date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,55.4,55.64,55.2,55.64,62800.0,31.0865,31.2211,30.9742,31.2211,62800.0
2005-01-03 09:35:00,55.55,55.61,55.4,55.57,95900.0,31.1706,31.2043,31.0865,31.1819,95900.0
2005-01-03 09:40:00,55.55,55.57,55.25,55.25,35900.0,31.1706,31.1819,31.0023,31.0023,35900.0
2005-01-03 09:45:00,55.25,55.26,54.98,54.99,85800.0,31.0023,31.0079,30.8508,30.8564,85800.0
2005-01-03 09:50:00,54.98,55.36,54.98,55.23,124100.0,30.8508,31.064,30.8508,30.9911,124100.0
2005-01-03 09:55:00,55.3,55.34,55.23,55.25,24200.0,31.0304,31.0528,30.9911,31.0023,24200.0
2005-01-03 10:00:00,55.26,55.44,55.13,55.24,67400.0,31.0079,31.1089,30.935,30.9967,67400.0
2005-01-03 10:05:00,55.25,55.35,55.2,55.35,25500.0,31.0023,31.0584,30.9742,31.0584,25500.0
2005-01-03 10:10:00,55.35,55.4,55.2,55.21,70700.0,31.0584,31.0865,30.9742,30.9799,70700.0
2005-01-03 10:15:00,55.21,55.28,55.1,55.15,37900.0,30.9799,31.0191,30.9181,30.9462,37900.0
2005-01-03 10:20:00,55.11,55.2,55.03,55.17,13200.0,30.9237,30.9742,30.8789,30.9574,13200.0
2005-01-03 10:25:00,55.15,55.17,55.02,55.02,23400.0,30.9462,30.9574,30.8732,30.8732,23400.0
2005-01-03 10:30:00,55.03,55.03,54.84,54.86,45600.0,30.8789,30.8789,30.7722,30.7835,45600.0
2005-01-03 10:35:00,54.88,54.88,54.58,54.66,67400.0,30.7947,30.7947,30.6263,30.6712,67400.0
2005-01-03 10:40:00,54.64,54.7,54.6,54.6,50800.0,30.66,30.6937,30.6376,30.6376,50800.0
2005-01-03 10:45:00,54.64,54.8,54.61,54.79,44400.0,30.66,30.7498,30.6432,30.7442,44400.0
2005-01-03 10:50:00,54.78,54.84,54.7,54.8,54700.0,30.7386,30.7722,30.6937,30.7498,54700.0
2005-01-03 10:55:00,54.8,54.88,54.8,54.88,20100.0,30.7498,30.7947,30.7498,30.7947,20100.0
2005-01-03 11:00:00,54.88,54.88,54.8,54.8,53000.0,30.7947,30.7947,30.7498,30.7498,53000.0
2005-01-03 11:05:00,54.8,54.8,54.65,54.69,51700.0,30.7498,30.7498,30.6656,30.6881,51700.0
2005-01-03 11:10:00,54.7,54.83,54.68,54.81,43500.0,30.6937,30.7666,30.6825,30.7554,43500.0
2005-01-03 11:15:00,54.8,54.8,54.74,54.74,13700.0,30.7498,30.7498,30.7161,30.7161,13700.0
2005-01-03 11:20:00,54.74,54.85,54.74,54.84,123400.0,30.7161,30.7779,30.7161,30.7722,123400.0
2005-01-03 11:25:00,54.83,54.83,54.74,54.76,29500.0,30.7666,30.7666,30.7161,30.7274,29500.0
2005-01-03 11:30:00,54.73,54.8,54.71,54.79,46700.0,30.7105,30.7498,30.6993,30.7442,46700.0
2005-01-03 11:35:00,54.79,54.83,54.77,54.81,40200.0,30.7442,30.7666,30.733,30.7554,40200.0
2005-01-03 11:40:00,54.81,54.87,54.8,54.85,33200.0,30.7554,30.7891,30.7498,30.7779,33200.0
2005-01-03 11:45:00,54.85,54.9,54.84,54.84,69000.0,30.7779,30.8059,30.7722,30.7722,69000.0
2005-01-03 11:50:00,54.84,54.84,54.7,54.72,19100.0,30.7722,30.7722,30.6937,30.7049,19100.0
2005-01-03 11:55:00,54.73,54.76,54.71,54.73,16600.0,30.7105,30.7274,30.6993,30.7105,16600.0
2005-01-03 12:00:00,54.74,54.75,54.57,54.57,299200.0,30.7161,30.7217,30.6207,30.6207,299200.0
2005-01-03 12:05:00,54.58,54.58,54.28,54.29,77500.0,30.6263,30.6263,30.458,30.4636,77500.0
2005-01-03 12:10:00,54.29,54.37,54.29,54.32,190800.0,30.4636,30.5085,30.4636,30.4805,190800.0
2005-01-03 12:15:00,54.31,54.33,54.25,54.26,28100.0,30.4748,30.4861,30.4412,30.4468,28100.0
2005-01-03 12:20:00,54.28,54.29,54.25,54.27,33700.0,30.458,30.4636,30.4412,30.4524,33700.0
2005-01-03 12:25:00,54.26,54.28,54.12,54.15,45600.0,30.4468,30.458,30.3682,30.3851,45600.0
2005-01-03 12:30:00,54.17,54.26,54.1,54.26,71200.0,30.3963,30.4468,30.357,30.4468,71200.0
2005-01-03 12:35:00,54.26,54.41,54.26,54.41,95300.0,30.4468,30.531,30.4468,30.531,95300.0
2005-01-03 12:40:00,54.41,54.5,54.4,54.49,61100.0,30.531,30.5815,30.5253,30.5758,61100.0
2005-01-03 12:45:00,54.49,54.54,54.44,54.47,61600.0,30.5758,30.6039,30.5478,30.5646,61600.0
2005-01-03 12:50:00,54.47,54.51,54.47,54.5,35700.0,30.5646,30.5871,30.5646,30.5815,35700.0
2005-01-03 12:55:00,54.5,54.52,54.48,54.52,22100.0,30.5815,30.5927,30.5702,30.5927,22100.0
2005-01-03 13:00:00,54.52,54.52,54.46,54.46,95500.0,30.5927,30.5927,30.559,30.559,95500.0
2005-01-03 13:05:00,54.45,54.48,54.42,54.45,38200.0,30.5534,30.5702,30.5366,30.5534,38200.0
2005-01-03 13:10:00,54.45,54.46,54.37,54.4,26900.0,30.5534,30.559,30.5085,30.5253,26900.0
2005-01-03 13:15:00,54.4,54.45,54.39,54.45,10800.0,30.5253,30.5534,30.5197,30.5534,10800.0
2005-01-03 13:20:00,54.45,54.45,54.41,54.41,8900.0,30.5534,30.5534,30.531,30.531,8900.0
2005-01-03 13:25:00,54.42,54.42,54.26,54.26,39800.0,30.5366,30.5366,30.4468,30.4468,39800.0
2005-01-03 13:30:00,54.25,54.34,54.21,54.34,58900.0,30.4412,30.4917,30.4187,30.4917,58900.0
2005-01-03 13:35:00,54.33,54.45,54.31,54.45,61200.0,30.4861,30.5534,30.4748,30.5534,61200.0
2005-01-03 13:40:00,54.45,54.5,54.38,54.38,47900.0,30.5534,30.5815,30.5141,30.5141,47900.0
2005-01-03 13:45:00,54.38,54.4,54.37,54.39,43300.0,30.5141,30.5253,30.5085,30.5197,43300.0
2005-01-03 13:50:00,54.4,54.42,54.39,54.42,49000.0,30.5253,30.5366,30.5197,30.5366,49000.0
2005-01-03 13:55:00,54.42,54.43,54.33,54.34,29700.0,30.5366,30.5422,30.4861,30.4917,29700.0
2005-01-03 14:00:00,54.35,54.37,54.33,54.37,24700.0,30.4973,30.5085,30.4861,30.5085,24700.0
2005-01-03 14:05:00,54.38,54.38,54.25,54.25,13100.0,30.5141,30.5141,30.4412,30.4412,13100.0
2005-01-03 14:10:00,54.25,54.35,54.24,54.35,32900.0,30.4412,30.4973,30.4356,30.4973,32900.0
2005-01-03 14:15:00,54.35,54.37,54.34,54.36,23800.0,30.4973,30.5085,30.4917,30.5029,23800.0
2005-01-03 14:20:00,54.38,54.4,54.37,54.4,66900.0,30.5141,30.5253,30.5085,30.5253,66900.0
2005-01-03 14:25:00,54.39,54.4,54.36,54.37,110600.0,30.5197,30.5253,30.5029,30.5085,110600.0
2005-01-03 14:30:00,54.36,54.45,54.36,54.44,66900.0,30.5029,30.5534,30.5029,30.5478,66900.0
2005-01-03 14:35:00,54.43,54.5,54.41,54.47,138900.0,30.5422,30.5815,30.531,30.5646,138900.0
2005-01-03 14:40:00,54.47,54.48,54.43,54.46,31400.0,30.5646,30.5702,30.5422,30.559,31400.0
2005-01-03 14:45:00,54.47,54.47,54.42,54.44,35600.0,30.5646,30.5646,30.5366,30.5478,35600.0
2005-01-03 14:50:00,54.45,54.46,54.44,54.45,35500.0,30.5534,30.559,30.5478,30.5534,35500.0
2005-01-03 14:55:00,54.45,54.45,54.33,54.38,18100.0,30.5534,30.5534,30.4861,30.5141,18100.0
2005-01-03 15:00:00,54.37,54.38,54.33,54.37,52900.0,30.5085,30.5141,30.4861,30.5085,52900.0
2005-01-03 15:05:00,54.37,54.49,54.37,54.45,97300.0,30.5085,30.5758,30.5085,30.5534,97300.0
2005-01-03 15:10:00,54.44,54.47,54.42,54.46,84200.0,30.5478,30.5646,30.5366,30.559,84200.0
2005-01-03 15:15:00,54.46,54.48,54.37,54.39,67100.0,30.559,30.5702,30.5085,30.5197,67100.0
2005-01-03 15:20:00,54.39,54.4,54.38,54.4,73800.0,30.5197,30.5253,30.5141,30.5253,73800.0
2005-01-03 15:25:00,54.39,54.47,54.39,54.46,152600.0,30.5197,30.5646,30.5197,30.559,152600.0
2005-01-03 15:30:00,54.46,54.46,54.37,54.44,73300.0,30.559,30.559,30.5085,30.5478,73300.0
2005-01-03 15:35:00,54.44,54.45,54.4,54.41,102800.0,30.5478,30.5534,30.5253,30.531,102800.0
2005-01-03 15:40:00,54.4,54.44,54.39,54.41,102800.0,30.5253,30.5478,30.5197,30.531,102800.0
2005-01-03 15:45:00,54.41,54.43,54.39,54.39,82300.0,30.531,30.5422,30.5197,30.5197,82300.0
2005-01-03 15:50:00,54.38,54.4,54.32,54.32,95200.0,30.5141,30.5253,30.4805,30.4805,95200.0
2005-01-03 15:55:00,54.31,54.35,54.12,54.13,234400.0,30.4748,30.4973,30.3682,30.3738,234400.0
2005-01-04 09:30:00,53.98,53.98,53.5,53.5,169800.0,30.2897,30.2897,30.0203,30.0203,169800.0
2005-01-04 09:35:00,53.5,53.77,53.5,53.75,202100.0,30.0203,30.1718,30.0203,30.1606,202100.0
2005-01-04 09:40:00,53.6,53.75,53.5,53.5,109300.0,30.0764,30.1606,30.0203,30.0203,109300.0
2005-01-04 09:45:00,53.51,53.71,53.5,53.71,242300.0,30.0259,30.1382,30.0203,30.1382,242300.0
2005-01-04 09:50:00,53.75,53.75,53.57,53.58,266800.0,30.1606,30.1606,30.0596,30.0652,266800.0
2005-01-04 09:55:00,53.58,53.68,53.57,53.65,177500.0,30.0652,30.1213,30.0596,30.1045,177500.0
2005-01-04 10:00:00,53.63,53.65,53.55,53.58,173000.0,30.0933,30.1045,30.0484,30.0652,173000.0
2005-01-04 10:05:00,53.58,53.63,53.41,53.43,123700.0,30.0652,30.0933,29.9698,29.9811,123700.0
2005-01-04 10:10:00,53.43,53.43,53.2,53.25,89000.0,29.9811,29.9811,29.852,29.88,89000.0
2005-01-04 10:15:00,53.25,53.38,53.24,53.37,84700.0,29.88,29.953,29.8744,29.9474,84700.0
2005-01-04 10:20:00,53.38,53.4,53.22,53.23,68700.0,29.953,29.9642,29.8632,29.8688,68700.0
2005-01-04 10:25:00,53.22,53.23,53.09,53.13,101600.0,29.8632,29.8688,29.7903,29.8127,101600.0
2005-01-04 10:30:00,53.15,53.15,52.92,52.99,167000.0,29.8239,29.8239,29.6949,29.7342,167000.0
2005-01-04 10:35:00,53.0,53.2,52.75,52.75,198400.0,29.7398,29.852,29.5995,29.5995,198400.0
2005-01-04 10:40:00,52.74,52.91,52.74,52.84,210300.0,29.5939,29.6893,29.5939,29.65,210300.0
2005-01-04 10:45:00,52.85,52.86,52.73,52.79,209300.0,29.6556,29.6612,29.5883,29.6219,209300.0
2005-01-04 10:50:00,52.79,52.81,52.75,52.79,88700.0,29.6219,29.6332,29.5995,29.6219,88700.0
2005-01-04 10:55:00,52.79,52.85,52.75,52.81,72800.0,29.6219,29.6556,29.5995,29.6332,72800.0
2005-01-04 11:00:00,52.83,52.89,52.78,52.85,108700.0,29.6444,29.678,29.6163,29.6556,108700.0
2005-01-04 11:05:00,52.9,52.95,52.84,52.89,102900.0,29.6837,29.7117,29.65,29.678,102900.0
2005-01-04 11:10:00,52.89,53.04,52.84,53.0,182500.0,29.678,29.7622,29.65,29.7398,182500.0
2005-01-04 11:15:00,52.99,53.04,52.95,52.99,82200.0,29.7342,29.7622,29.7117,29.7342,82200.0
2005-01-04 11:20:00,52.99,53.0,52.93,52.93,58000.0,29.7342,29.7398,29.7005,29.7005,58000.0
2005-01-04 11:25:00,52.94,53.0,52.85,52.99,204800.0,29.7061,29.7398,29.6556,29.7342,204800.0
2005-01-04 11:30:00,52.99,53.0,52.95,52.97,86300.0,29.7342,29.7398,29.7117,29.7229,86300.0
2005-01-04 11:35:00,52.97,52.97,52.87,52.97,69900.0,29.7229,29.7229,29.6668,29.7229,69900.0
2005-01-04 11:40:00,53.0,53.0,52.93,53.0,134300.0,29.7398,29.7398,29.7005,29.7398,134300.0
2005-01-04 11:45:00,53.0,53.11,52.99,53.09,340100.0,29.7398,29.8015,29.7342,29.7903,340100.0
2005-01-04 11:50:00,53.09,53.18,53.0,53.11,75400.0,29.7903,29.8408,29.7398,29.8015,75400.0
2005-01-04 11:55:00,53.12,53.12,53.0,53.07,91700.0,29.8071,29.8071,29.7398,29.779,91700.0
2005-01-04 12:00:00,53.05,53.09,53.0,53.0,64400.0,29.7678,29.7903,29.7398,29.7398,64400.0
2005-01-04 12:05:00,53.0,53.04,52.85,52.85,129200.0,29.7398,29.7622,29.6556,29.6556,129200.0
2005-01-04 12:10:00,52.9,52.96,52.86,52.9,105500.0,29.6837,29.7173,29.6612,29.6837,105500.0
2005-01-04 12:15:00,52.89,52.95,52.85,52.93,43000.0,29.678,29.7117,29.6556,29.7005,43000.0
2005-01-04 12:20:00,52.93,52.95,52.85,52.9,104000.0,29.7005,29.7117,29.6556,29.6837,104000.0
2005-01-04 12:25:00,52.9,52.9,52.77,52.82,58300.0,29.6837,29.6837,29.6107,29.6388,58300.0
2005-01-04 12:30:00,52.82,52.88,52.79,52.87,76100.0,29.6388,29.6724,29.6219,29.6668,76100.0
2005-01-04 12:35:00,52.88,52.9,52.81,52.89,75300.0,29.6724,29.6837,29.6332,29.678,75300.0
2005-01-04 12:40:00,52.89,52.92,52.87,52.9,74100.0,29.678,29.6949,29.6668,29.6837,74100.0
2005-01-04 12:45:00,52.91,52.95,52.91,52.95,24400.0,29.6893,29.7117,29.6893,29.7117,24400.0
2005-01-04 12:50:00,52.94,52.95,52.91,52.91,45900.0,29.7061,29.7117,29.6893,29.6893,45900.0
2005-01-04 12:55:00,52.91,52.91,52.77,52.77,90100.0,29.6893,29.6893,29.6107,29.6107,90100.0
2005-01-04 13:00:00,52.76,52.86,52.7,52.83,96400.0,29.6051,29.6612,29.5714,29.6444,96400.0
2005-01-04 13:05:00,52.83,52.83,52.72,52.78,96700.0,29.6444,29.6444,29.5827,29.6163,96700.0
2005-01-04 13:10:00,52.78,52.8,52.68,52.71,78200.0,29.6163,29.6275,29.5602,29.577,78200.0
2005-01-04 13:15:00,52.72,52.73,52.66,52.66,39000.0,29.5827,29.5883,29.549,29.549,39000.0
2005-01-04 13:20:00,52.67,52.75,52.54,52.6,100300.0,29.5546,29.5995,29.4816,29.5153,100300.0
2005-01-04 13:25:00,52.6,52.68,52.59,52.62,91100.0,29.5153,29.5602,29.5097,29.5265,91100.0
2005-01-04 13:30:00,52.62,52.65,52.58,52.64,32000.0,29.5265,29.5434,29.5041,29.5378,32000.0
2005-01-04 13:35:00,52.62,52.66,52.6,52.65,69700.0,29.5265,29.549,29.5153,29.5434,69700.0
2005-01-04 13:40:00,52.65,52.68,52.65,52.68,87900.0,29.5434,29.5602,29.5434,29.5602,87900.0
2005-01-04 13:45:00,52.68,52.73,52.66,52.67,74400.0,29.5602,29.5883,29.549,29.5546,74400.0
2005-01-04 13:50:00,52.68,52.79,52.65,52.66,67100.0,29.5602,29.6219,29.5434,29.549,67100.0
2005-01-04 13:55:00,52.68,52.68,52.55,52.6,89900.0,29.5602,29.5602,29.4873,29.5153,89900.0
2005-01-04 14:00:00,52.6,52.64,52.58,52.64,181500.0,29.5153,29.5378,29.5041,29.5378,181500.0
2005-01-04 14:05:00,52.63,52.65,52.6,52.65,103900.0,29.5321,29.5434,29.5153,29.5434,103900.0
2005-01-04 14:10:00,52.65,52.7,52.64,52.68,61000.0,29.5434,29.5714,29.5378,29.5602,61000.0
2005-01-04 14:15:00,52.68,52.73,52.68,52.68,61800.0,29.5602,29.5883,29.5602,29.5602,61800.0
2005-01-04 14:20:00,52.66,52.72,52.63,52.68,51300.0,29.549,29.5827,29.5321,29.5602,51300.0
2005-01-04 14:25:00,52.67,52.68,52.6,52.6,66700.0,29.5546,29.5602,29.5153,29.5153,66700.0
2005-01-04 14:30:00,52.6,52.65,52.6,52.65,47900.0,29.5153,29.5434,29.5153,29.5434,47900.0
2005-01-04 14:35:00,52.66,52.73,52.66,52.71,88400.0,29.549,29.5883,29.549,29.577,88400.0
2005-01-04 14:40:00,52.71,52.77,52.65,52.72,99900.0,29.577,29.6107,29.5434,29.5827,99900.0
2005-01-04 14:45:00,52.71,52.72,52.59,52.68,46200.0,29.577,29.5827,29.5097,29.5602,46200.0
2005-01-04 14:50:00,52.68,52.71,52.65,52.71,115500.0,29.5602,29.577,29.5434,29.577,115500.0
2005-01-04 14:55:00,52.69,52.76,52.69,52.76,80100.0,29.5658,29.6051,29.5658,29.6051,80100.0
2005-01-04 15:00:00,52.76,52.85,52.75,52.84,116200.0,29.6051,29.6556,29.5995,29.65,116200.0
2005-01-04 15:05:00,52.85,53.05,52.84,52.99,130000.0,29.6556,29.7678,29.65,29.7342,130000.0
2005-01-04 15:10:00,52.98,53.16,52.93,53.09,118200.0,29.7285,29.8295,29.7005,29.7903,118200.0
2005-01-04 15:15:00,53.09,53.09,52.93,52.93,229500.0,29.7903,29.7903,29.7005,29.7005,229500.0
2005-01-04 15:20:00,52.93,52.95,52.93,52.95,185200.0,29.7005,29.7117,29.7005,29.7117,185200.0
2005-01-04 15:25:00,52.95,52.99,52.93,52.93,73100.0,29.7117,29.7342,29.7005,29.7005,73100.0
2005-01-04 15:30:00,52.95,53.05,52.91,53.04,150800.0,29.7117,29.7678,29.6893,29.7622,150800.0
2005-01-04 15:35:00,53.05,53.07,53.0,53.07,126900.0,29.7678,29.779,29.7398,29.779,126900.0
2005-01-04 15:40:00,53.07,53.19,53.07,53.18,149300.0,29.779,29.8464,29.779,29.8408,149300.0
2005-01-04 15:45:00,53.16,53.3,53.15,53.3,159100.0,29.8295,29.9081,29.8239,29.9081,159100.0
2005-01-04 15:50:00,53.31,53.47,53.29,53.42,222900.0,29.9137,30.0035,29.9025,29.9754,222900.0
2005-01-04 15:55:00,53.43,53.48,53.23,53.28,101500.0,29.9811,30.0091,29.8688,29.8969,101500.0
2005-01-05 09:30:00,53.29,53.65,53.2,53.64,103100.0,29.9025,30.1045,29.852,30.0989,103100.0
2005-01-05 09:35:00,53.62,53.69,53.45,53.59,46800.0,30.0877,30.1269,29.9923,30.0708,46800.0
2005-01-05 09:40:00,53.6,53.6,53.44,53.51,68200.0,30.0764,30.0764,29.9867,30.0259,68200.0
2005-01-05 09:45:00,53.52,53.52,53.42,53.44,108000.0,30.0316,30.0316,29.9754,29.9867,108000.0
2005-01-05 09:50:00,53.43,53.46,53.42,53.45,123700.0,29.9811,29.9979,29.9754,29.9923,123700.0
2005-01-05 09:55:00,53.45,53.45,53.2,53.23,105200.0,29.9923,29.9923,29.852,29.8688,105200.0
2005-01-05 10:00:00,53.23,53.33,53.23,53.24,69200.0,29.8688,29.9249,29.8688,29.8744,69200.0
2005-01-05 10:05:00,53.25,53.32,53.11,53.11,47500.0,29.88,29.9193,29.8015,29.8015,47500.0
2005-01-05 10:10:00,53.23,53.23,53.07,53.15,134000.0,29.8688,29.8688,29.779,29.8239,134000.0
2005-01-05 10:15:00,53.15,53.15,52.75,52.84,78300.0,29.8239,29.8239,29.5995,29.65,78300.0
2005-01-05 10:20:00,52.85,52.92,52.81,52.86,101000.0,29.6556,29.6949,29.6332,29.6612,101000.0
2005-01-05 10:25:00,52.85,52.86,52.78,52.8,61400.0,29.6556,29.6612,29.6163,29.6275,61400.0
2005-01-05 10:30:00,52.84,52.85,52.67,52.75,145200.0,29.65,29.6556,29.5546,29.5995,145200.0
2005-01-05 10:35:00,52.73,52.84,52.7,52.75,115900.0,29.5883,29.65,29.5714,29.5995,115900.0
2005-01-05 10:40:00,52.75,52.83,52.74,52.81,76200.0,29.5995,29.6444,29.5939,29.6332,76200.0
2005-01-05 10:45:00,52.81,52.85,52.71,52.71,42500.0,29.6332,29.6556,29.577,29.577,42500.0
2005-01-05 10:50:00,52.72,52.8,52.72,52.8,35300.0,29.5827,29.6275,29.5827,29.6275,35300.0
2005-01-05 10:55:00,52.8,52.9,52.8,52.85,87100.0,29.6275,29.6837,29.6275,29.6556,87100.0
2005-01-05 11:00:00,52.82,52.9,52.82,52.9,98900.0,29.6388,29.6837,29.6388,29.6837,98900.0
2005-01-05 11:05:00,52.9,52.95,52.87,52.94,72900.0,29.6837,29.7117,29.6668,29.7061,72900.0
2005-01-05 11:10:00,52.95,53.0,52.95,53.0,73700.0,29.7117,29.7398,29.7117,29.7398,73700.0
2005-01-05 11:15:00,53.0,53.07,52.97,53.0,67100.0,29.7398,29.779,29.7229,29.7398,67100.0
2005-01-05 11:20:00,53.0,53.0,52.81,52.83,14600.0,29.7398,29.7398,29.6332,29.6444,14600.0
2005-01-05 11:25:00,52.83,52.99,52.83,52.98,36900.0,29.6444,29.7342,29.6444,29.7285,36900.0
2005-01-05 11:30:00,52.97,53.06,52.94,53.06,25700.0,29.7229,29.7734,29.7061,29.7734,25700.0
2005-01-05 11:35:00,53.03,53.11,53.01,53.1,21800.0,29.7566,29.8015,29.7454,29.7959,21800.0
2005-01-05 11:40:00,53.1,53.15,53.08,53.15,60000.0,29.7959,29.8239,29.7847,29.8239,60000.0
2005-01-05 11:45:00,53.15,53.35,53.15,53.35,64900.0,29.8239,29.9362,29.8239,29.9362,64900.0
2005-01-05 11:50:00,53.35,53.43,53.35,53.38,73000.0,29.9362,29.9811,29.9362,29.953,73000.0
2005-01-05 11:55:00,53.4,53.4,53.34,53.35,67500.0,29.9642,29.9642,29.9306,29.9362,67500.0
2005-01-05 12:00:00,53.34,53.35,53.3,53.33,52800.0,29.9306,29.9362,29.9081,29.9249,52800.0
2005-01-05 12:05:00,53.33,53.39,53.32,53.38,35200.0,29.9249,29.9586,29.9193,29.953,35200.0
2005-01-05 12:10:00,53.37,53.38,53.25,53.26,38300.0,29.9474,29.953,29.88,29.8857,38300.0
2005-01-05 12:15:00,53.26,53.3,53.25,53.28,20600.0,29.8857,29.9081,29.88,29.8969,20600.0
2005-01-05 12:20:00,53.28,53.5,53.28,53.45,16100.0,29.8969,30.0203,29.8969,29.9923,16100.0
2005-01-05 12:25:00,53.55,53.6,53.45,53.49,111600.0,30.0484,30.0764,29.9923,30.0147,111600.0
2005-01-05 12:30:00,53.47,53.52,53.41,53.5,52600.0,30.0035,30.0316,29.9698,30.0203,52600.0
2005-01-05 12:35:00,53.48,53.48,53.2,53.25,62800.0,30.0091,30.0091,29.852,29.88,62800.0
2005-01-05 12:40:00,53.27,53.3,53.25,53.3,111500.0,29.8913,29.9081,29.88,29.9081,111500.0
2005-01-05 12:45:00,53.3,53.39,53.29,53.39,58900.0,29.9081,29.9586,29.9025,29.9586,58900.0
2005-01-05 12:50:00,53.39,53.5,53.39,53.49,33600.0,29.9586,30.0203,29.9586,30.0147,33600.0
2005-01-05 12:55:00,53.49,53.6,53.0,53.56,159500.0,30.0147,30.0764,29.7398,30.054,159500.0
2005-01-05 13:00:00,53.56,53.66,53.55,53.66,87300.0,30.054,30.1101,30.0484,30.1101,87300.0
2005-01-05 13:05:00,53.68,53.8,53.66,53.8,99000.0,30.1213,30.1887,30.1101,30.1887,99000.0
2005-01-05 13:10:00,53.82,54.04,53.82,54.0,168100.0,30.1999,30.3233,30.1999,30.3009,168100.0
2005-01-05 13:15:00,54.01,54.13,54.0,54.0,139100.0,30.3065,30.3738,30.3009,30.3009,139100.0
2005-01-05 13:20:00,54.0,54.14,54.0,54.13,142700.0,30.3009,30.3795,30.3009,30.3738,142700.0
2005-01-05 13:25:00,54.12,54.17,54.12,54.17,89300.0,30.3682,30.3963,30.3682,30.3963,89300.0
2005-01-05 13:30:00,54.17,54.24,54.16,54.22,42800.0,30.3963,30.4356,30.3907,30.4243,42800.0
2005-01-05 13:35:00,54.22,54.22,54.15,54.15,54800.0,30.4243,30.4243,30.3851,30.3851,54800.0
2005-01-05 13:40:00,54.16,54.18,54.14,54.15,20200.0,30.3907,30.4019,30.3795,30.3851,20200.0
2005-01-05 13:45:00,54.14,54.2,54.13,54.15,31300.0,30.3795,30.4131,30.3738,30.3851,31300.0
2005-01-05 13:50:00,54.15,54.22,54.11,54.21,38000.0,30.3851,30.4243,30.3626,30.4187,38000.0
2005-01-05 13:55:00,54.23,54.3,54.13,54.16,134200.0,30.43,30.4692,30.3738,30.3907,134200.0
2005-01-05 14:00:00,54.15,54.16,54.11,54.15,68500.0,30.3851,30.3907,30.3626,30.3851,68500.0
2005-01-05 14:05:00,54.14,54.16,54.14,54.15,45000.0,30.3795,30.3907,30.3795,30.3851,45000.0
2005-01-05 14:10:00,54.15,54.21,54.15,54.19,41200.0,30.3851,30.4187,30.3851,30.4075,41200.0
2005-01-05 14:15:00,54.2,54.25,54.19,54.24,33600.0,30.4131,30.4412,30.4075,30.4356,33600.0
2005-01-05 14:20:00,54.25,54.32,54.24,54.32,72600.0,30.4412,30.4805,30.4356,30.4805,72600.0
2005-01-05 14:25:00,54.32,54.44,54.3,54.44,41900.0,30.4805,30.5478,30.4692,30.5478,41900.0
2005-01-05 14:30:00,54.45,54.52,54.45,54.52,88400.0,30.5534,30.5927,30.5534,30.5927,88400.0
2005-01-05 14:35:00,54.5,54.53,54.5,54.51,146600.0,30.5815,30.5983,30.5815,30.5871,146600.0
2005-01-05 14:40:00,54.5,54.51,54.43,54.43,96200.0,30.5815,30.5871,30.5422,30.5422,96200.0
2005-01-05 14:45:00,54.44,54.46,54.34,54.37,72500.0,30.5478,30.559,30.4917,30.5085,72500.0
2005-01-05 14:50:00,54.38,54.38,54.32,54.35,40000.0,30.5141,30.5141,30.4805,30.4973,40000.0
2005-01-05 14:55:00,54.35,54.4,54.26,54.39,53600.0,30.4973,30.5253,30.4468,30.5197,53600.0
2005-01-05 15:00:00,54.4,54.5,54.38,54.49,86600.0,30.5253,30.5815,30.5141,30.5758,86600.0
2005-01-05 15:05:00,54.49,54.6,54.49,54.6,53500.0,30.5758,30.6376,30.5758,30.6376,53500.0
2005-01-05 15:10:00,54.6,54.77,54.58,54.77,143800.0,30.6376,30.733,30.6263,30.733,143800.0
2005-01-05 15:15:00,54.79,54.93,54.79,54.88,231500.0,30.7442,30.8227,30.7442,30.7947,231500.0
2005-01-05 15:20:00,54.92,55.0,54.85,54.85,290400.0,30.8171,30.862,30.7779,30.7779,290400.0
2005-01-05 15:25:00,54.85,54.9,54.85,54.86,152500.0,30.7779,30.8059,30.7779,30.7835,152500.0
2005-01-05 15:30:00,54.86,54.9,54.85,54.89,189200.0,30.7835,30.8059,30.7779,30.8003,189200.0
2005-01-05 15:35:00,54.9,54.9,54.86,54.87,163600.0,30.8059,30.8059,30.7835,30.7891,163600.0
2005-01-05 15:40:00,54.87,54.9,54.85,54.85,180100.0,30.7891,30.8059,30.7779,30.7779,180100.0
2005-01-05 15:45:00,54.85,54.9,54.85,54.9,71100.0,30.7779,30.8059,30.7779,30.8059,71100.0
2005-01-05 15:50:00,54.9,54.95,54.84,54.85,254900.0,30.8059,30.834,30.7722,30.7779,254900.0
2005-01-05 15:55:00,54.85,54.85,54.62,54.7,86300.0,30.7779,30.7779,30.6488,30.6937,86300.0
2005-01-06 09:30:00,54.63,55.0,54.62,54.8,74800.0,30.6544,30.862,30.6488,30.7498,74800.0
2005-01-06 09:35:00,54.8,55.09,54.8,55.06,72400.0,30.7498,30.9125,30.7498,30.8957,72400.0
2005-01-06 09:40:00,55.05,55.26,55.04,55.24,79300.0,30.8901,31.0079,30.8845,30.9967,79300.0
2005-01-06 09:45:00,55.25,55.43,55.07,55.09,88300.0,31.0023,31.1033,30.9013,30.9125,88300.0
2005-01-06 09:50:00,55.1,55.2,54.95,55.16,37500.0,30.9181,30.9742,30.834,30.9518,37500.0
2005-01-06 09:55:00,55.2,55.2,55.1,55.1,26600.0,30.9742,30.9742,30.9181,30.9181,26600.0
2005-01-06 10:00:00,55.1,55.12,55.06,55.08,24300.0,30.9181,30.9294,30.8957,30.9069,24300.0
2005-01-06 10:05:00,55.07,55.08,54.75,54.79,46500.0,30.9013,30.9069,30.7217,30.7442,46500.0
2005-01-06 10:10:00,54.75,54.79,54.64,54.76,135300.0,30.7217,30.7442,30.66,30.7274,135300.0
2005-01-06 10:15:00,54.81,54.89,54.76,54.8,24200.0,30.7554,30.8003,30.7274,30.7498,24200.0
2005-01-06 10:20:00,54.79,54.8,54.71,54.78,31600.0,30.7442,30.7498,30.6993,30.7386,31600.0
2005-01-06 10:25:00,54.78,54.86,54.65,54.66,33000.0,30.7386,30.7835,30.6656,30.6712,33000.0
2005-01-06 10:30:00,54.66,54.74,54.56,54.6,34300.0,30.6712,30.7161,30.6151,30.6376,34300.0
2005-01-06 10:35:00,54.6,54.64,54.55,54.6,28000.0,30.6376,30.66,30.6095,30.6376,28000.0
2005-01-06 10:40:00,54.6,54.61,54.55,54.58,33100.0,30.6376,30.6432,30.6095,30.6263,33100.0
2005-01-06 10:45:00,54.59,54.59,54.57,54.58,21500.0,30.632,30.632,30.6207,30.6263,21500.0
2005-01-06 10:50:00,54.58,54.59,54.55,54.59,20200.0,30.6263,30.632,30.6095,30.632,20200.0
2005-01-06 10:55:00,54.58,54.58,54.45,54.46,59300.0,30.6263,30.6263,30.5534,30.559,59300.0
2005-01-06 11:00:00,54.46,54.54,54.45,54.47,36500.0,30.559,30.6039,30.5534,30.5646,36500.0
2005-01-06 11:05:00,54.47,54.53,54.46,54.52,32600.0,30.5646,30.5983,30.559,30.5927,32600.0
2005-01-06 11:10:00,54.52,54.52,54.38,54.4,45200.0,30.5927,30.5927,30.5141,30.5253,45200.0
2005-01-06 11:15:00,54.42,54.52,54.38,54.44,26000.0,30.5366,30.5927,30.5141,30.5478,26000.0
2005-01-06 11:20:00,54.45,54.6,54.45,54.55,27800.0,30.5534,30.6376,30.5534,30.6095,27800.0
2005-01-06 11:25:00,54.55,54.6,54.54,54.58,34200.0,30.6095,30.6376,30.6039,30.6263,34200.0
2005-01-06 11:30:00,54.58,54.61,54.55,54.56,80400.0,30.6263,30.6432,30.6095,30.6151,80400.0
2005-01-06 11:35:00,54.55,54.62,54.49,54.54,28300.0,30.6095,30.6488,30.5758,30.6039,28300.0
2005-01-06 11:40:00,54.51,54.55,54.47,54.5,9300.0,30.5871,30.6095,30.5646,30.5815,9300.0
2005-01-06 11:45:00,54.49,54.6,54.46,54.6,18500.0,30.5758,30.6376,30.559,30.6376,18500.0
2005-01-06 11:50:00,54.58,54.59,54.5,54.51,21200.0,30.6263,30.632,30.5815,30.5871,21200.0
2005-01-06 11:55:00,54.5,54.57,54.43,54.56,43000.0,30.5815,30.6207,30.5422,30.6151,43000.0
2005-01-06 12:00:00,54.58,54.6,54.55,54.6,18400.0,30.6263,30.6376,30.6095,30.6376,18400.0
2005-01-06 12:05:00,54.6,54.63,54.55,54.55,17400.0,30.6376,30.6544,30.6095,30.6095,17400.0
2005-01-06 12:10:00,54.58,54.62,54.56,54.58,21300.0,30.6263,30.6488,30.6151,30.6263,21300.0
2005-01-06 12:15:00,54.58,54.62,54.58,54.59,26900.0,30.6263,30.6488,30.6263,30.632,26900.0
2005-01-06 12:20:00,54.59,54.59,54.5,54.51,22100.0,30.632,30.632,30.5815,30.5871,22100.0
2005-01-06 12:25:00,54.51,54.56,54.51,54.56,8200.0,30.5871,30.6151,30.5871,30.6151,8200.0
2005-01-06 12:30:00,54.56,54.58,54.52,54.52,10800.0,30.6151,30.6263,30.5927,30.5927,10800.0
2005-01-06 12:35:00,54.52,54.53,54.51,54.51,7400.0,30.5927,30.5983,30.5871,30.5871,7400.0
2005-01-06 12:40:00,54.51,54.55,54.5,54.54,25700.0,30.5871,30.6095,30.5815,30.6039,25700.0
2005-01-06 12:45:00,54.53,54.54,54.53,54.53,13200.0,30.5983,30.6039,30.5983,30.5983,13200.0
2005-01-06 12:50:00,54.52,54.52,54.42,54.46,31200.0,30.5927,30.5927,30.5366,30.559,31200.0
2005-01-06 12:55:00,54.42,54.43,54.3,54.3,46700.0,30.5366,30.5422,30.4692,30.4692,46700.0
2005-01-06 13:00:00,54.3,54.37,54.3,54.37,21000.0,30.4692,30.5085,30.4692,30.5085,21000.0
2005-01-06 13:05:00,54.37,54.42,54.36,54.36,14700.0,30.5085,30.5366,30.5029,30.5029,14700.0
2005-01-06 13:10:00,54.36,54.49,54.36,54.48,8400.0,30.5029,30.5758,30.5029,30.5702,8400.0
2005-01-06 13:15:00,54.47,54.51,54.47,54.51,11900.0,30.5646,30.5871,30.5646,30.5871,11900.0
2005-01-06 13:20:00,54.52,54.62,54.49,54.62,26300.0,30.5927,30.6488,30.5758,30.6488,26300.0
2005-01-06 13:25:00,54.62,54.64,54.54,54.54,31400.0,30.6488,30.66,30.6039,30.6039,31400.0
2005-01-06 13:30:00,54.51,54.54,54.51,54.53,14300.0,30.5871,30.6039,30.5871,30.5983,14300.0
2005-01-06 13:35:00,54.55,54.6,54.53,54.6,47000.0,30.6095,30.6376,30.5983,30.6376,47000.0
2005-01-06 13:40:00,54.6,54.63,54.59,54.59,56900.0,30.6376,30.6544,30.632,30.632,56900.0
2005-01-06 13:45:00,54.6,54.63,54.58,54.6,48900.0,30.6376,30.6544,30.6263,30.6376,48900.0
2005-01-06 13:50:00,54.6,54.63,54.6,54.63,27000.0,30.6376,30.6544,30.6376,30.6544,27000.0
2005-01-06 13:55:00,54.62,54.67,54.6,54.61,38500.0,30.6488,30.6769,30.6376,30.6432,38500.0
2005-01-06 14:00:00,54.62,54.66,54.6,54.61,24800.0,30.6488,30.6712,30.6376,30.6432,24800.0
2005-01-06 14:05:00,54.61,54.69,54.6,54.65,26600.0,30.6432,30.6881,30.6376,30.6656,26600.0
2005-01-06 14:10:00,54.65,54.65,54.6,54.65,17800.0,30.6656,30.6656,30.6376,30.6656,17800.0
2005-01-06 14:15:00,54.64,54.69,54.64,54.66,20500.0,30.66,30.6881,30.66,30.6712,20500.0
2005-01-06 14:20:00,54.66,54.68,54.64,54.65,20300.0,30.6712,30.6825,30.66,30.6656,20300.0
2005-01-06 14:25:00,54.65,54.66,54.61,54.62,14300.0,30.6656,30.6712,30.6432,30.6488,14300.0
2005-01-06 14:30:00,54.62,54.65,54.62,54.64,24600.0,30.6488,30.6656,30.6488,30.66,24600.0
2005-01-06 14:35:00,54.64,54.67,54.64,54.67,15800.0,30.66,30.6769,30.66,30.6769,15800.0
2005-01-06 14:40:00,54.66,54.67,54.6,54.66,32300.0,30.6712,30.6769,30.6376,30.6712,32300.0
2005-01-06 14:45:00,54.65,54.7,54.63,54.66,60400.0,30.6656,30.6937,30.6544,30.6712,60400.0
2005-01-06 14:50:00,54.66,54.66,54.65,54.66,31000.0,30.6712,30.6712,30.6656,30.6712,31000.0
2005-01-06 14:55:00,54.65,54.67,54.61,54.61,37700.0,30.6656,30.6769,30.6432,30.6432,37700.0
2005-01-06 15:00:00,54.61,54.68,54.6,54.65,33300.0,30.6432,30.6825,30.6376,30.6656,33300.0
2005-01-06 15:05:00,54.65,54.67,54.62,54.66,67900.0,30.6656,30.6769,30.6488,30.6712,67900.0
2005-01-06 15:10:00,54.67,54.67,54.63,54.64,19200.0,30.6769,30.6769,30.6544,30.66,19200.0
2005-01-06 15:15:00,54.64,54.66,54.62,54.63,45600.0,30.66,30.6712,30.6488,30.6544,45600.0
2005-01-06 15:20:00,54.63,54.67,54.61,54.62,39300.0,30.6544,30.6769,30.6432,30.6488,39300.0
2005-01-06 15:25:00,54.63,54.67,54.62,54.67,48000.0,30.6544,30.6769,30.6488,30.6769,48000.0
2005-01-06 15:30:00,54.65,54.68,54.63,54.68,28500.0,30.6656,30.6825,30.6544,30.6825,28500.0
2005-01-06 15:35:00,54.66,54.67,54.61,54.62,30000.0,30.6712,30.6769,30.6432,30.6488,30000.0
2005-01-06 15:40:00,54.62,54.62,54.55,54.55,56300.0,30.6488,30.6488,30.6095,30.6095,56300.0
2005-01-06 15:45:00,54.54,54.56,54.49,54.5,39900.0,30.6039,30.6151,30.5758,30.5815,39900.0
2005-01-06 15:50:00,54.45,54.46,54.27,54.42,153300.0,30.5534,30.559,30.4524,30.5366,153300.0
2005-01-06 15:55:00,54.4,54.54,54.4,54.5,73500.0,30.5253,30.6039,30.5253,30.5815,73500.0
2005-01-07 09:30:00,54.51,54.51,54.51,54.51,28300.0,30.5871,30.5871,30.5871,30.5871,28300.0
2005-01-07 09:35:00,54.54,54.81,54.54,54.7,31700.0,30.6039,30.7554,30.6039,30.6937,31700.0
2005-01-07 09:40:00,54.7,54.89,54.7,54.89,40500.0,30.6937,30.8003,30.6937,30.8003,40500.0
2005-01-07 09:45:00,54.86,55.01,54.86,54.95,46500.0,30.7835,30.8676,30.7835,30.834,46500.0
2005-01-07 09:50:00,54.93,54.93,54.77,54.78,46800.0,30.8227,30.8227,30.733,30.7386,46800.0
2005-01-07 09:55:00,54.78,54.8,54.7,54.71,48700.0,30.7386,30.7498,30.6937,30.6993,48700.0
2005-01-07 10:00:00,54.71,54.75,54.7,54.71,49900.0,30.6993,30.7217,30.6937,30.6993,49900.0
2005-01-07 10:05:00,54.71,54.89,54.71,54.81,42800.0,30.6993,30.8003,30.6993,30.7554,42800.0
2005-01-07 10:10:00,54.81,54.82,54.6,54.61,19400.0,30.7554,30.761,30.6376,30.6432,19400.0
2005-01-07 10:15:00,54.61,54.76,54.61,54.75,36900.0,30.6432,30.7274,30.6432,30.7217,36900.0
2005-01-07 10:20:00,54.76,54.79,54.67,54.67,25600.0,30.7274,30.7442,30.6769,30.6769,25600.0
2005-01-07 10:25:00,54.63,54.63,54.27,54.5,40200.0,30.6544,30.6544,30.4524,30.5815,40200.0
2005-01-07 10:30:00,54.5,54.52,54.46,54.46,17300.0,30.5815,30.5927,30.559,30.559,17300.0
2005-01-07 10:35:00,54.45,54.45,54.34,54.34,19600.0,30.5534,30.5534,30.4917,30.4917,19600.0
2005-01-07 10:40:00,54.33,54.35,54.17,54.22,27600.0,30.4861,30.4973,30.3963,30.4243,27600.0
2005-01-07 10:45:00,54.22,54.25,54.18,54.24,32300.0,30.4243,30.4412,30.4019,30.4356,32300.0
2005-01-07 10:50:00,54.23,54.25,54.19,54.25,40500.0,30.43,30.4412,30.4075,30.4412,40500.0
2005-01-07 10:55:00,54.25,54.3,54.25,54.27,16400.0,30.4412,30.4692,30.4412,30.4524,16400.0
2005-01-07 11:00:00,54.27,54.28,54.23,54.25,37200.0,30.4524,30.458,30.43,30.4412,37200.0
2005-01-07 11:05:00,54.24,54.51,54.23,54.51,37800.0,30.4356,30.5871,30.43,30.5871,37800.0
2005-01-07 11:10:00,54.51,54.58,54.5,54.51,26300.0,30.5871,30.6263,30.5815,30.5871,26300.0
2005-01-07 11:15:00,54.53,54.71,54.53,54.69,23400.0,30.5983,30.6993,30.5983,30.6881,23400.0
2005-01-07 11:20:00,54.69,54.76,54.67,54.72,22200.0,30.6881,30.7274,30.6769,30.7049,22200.0
2005-01-07 11:25:00,54.71,54.75,54.61,54.66,29900.0,30.6993,30.7217,30.6432,30.6712,29900.0
2005-01-07 11:30:00,54.69,54.77,54.6,54.72,17000.0,30.6881,30.733,30.6376,30.7049,17000.0
2005-01-07 11:35:00,54.71,54.71,54.66,54.66,11800.0,30.6993,30.6993,30.6712,30.6712,11800.0
2005-01-07 11:40:00,54.65,54.65,54.58,54.59,8100.0,30.6656,30.6656,30.6263,30.632,8100.0
2005-01-07 11:45:00,54.6,54.7,54.6,54.68,9800.0,30.6376,30.6937,30.6376,30.6825,9800.0
2005-01-07 11:50:00,54.67,54.67,54.64,54.64,9200.0,30.6769,30.6769,30.66,30.66,9200.0
2005-01-07 11:55:00,54.63,54.75,54.63,54.75,10100.0,30.6544,30.7217,30.6544,30.7217,10100.0
2005-01-07 12:00:00,54.76,54.81,54.68,54.68,23200.0,30.7274,30.7554,30.6825,30.6825,23200.0
2005-01-07 12:05:00,54.67,54.68,54.63,54.68,8300.0,30.6769,30.6825,30.6544,30.6825,8300.0
2005-01-07 12:10:00,54.7,54.7,54.63,54.63,15500.0,30.6937,30.6937,30.6544,30.6544,15500.0
2005-01-07 12:15:00,54.64,54.66,54.58,54.6,23800.0,30.66,30.6712,30.6263,30.6376,23800.0
2005-01-07 12:20:00,54.6,54.68,54.6,54.68,20800.0,30.6376,30.6825,30.6376,30.6825,20800.0
2005-01-07 12:25:00,54.68,54.68,54.63,54.64,17300.0,30.6825,30.6825,30.6544,30.66,17300.0
2005-01-07 12:30:00,54.64,54.7,54.64,54.67,23200.0,30.66,30.6937,30.66,30.6769,23200.0
2005-01-07 12:35:00,54.67,54.69,54.65,54.67,18400.0,30.6769,30.6881,30.6656,30.6769,18400.0
2005-01-07 12:40:00,54.67,54.7,54.66,54.67,18300.0,30.6769,30.6937,30.6712,30.6769,18300.0
2005-01-07 12:45:00,54.69,54.71,54.68,54.7,7000.0,30.6881,30.6993,30.6825,30.6937,7000.0
2005-01-07 12:50:00,54.7,54.78,54.69,54.78,21000.0,30.6937,30.7386,30.6881,30.7386,21000.0
2005-01-07 12:55:00,54.78,54.81,54.77,54.81,12300.0,30.7386,30.7554,30.733,30.7554,12300.0
2005-01-07 13:00:00,54.82,54.85,54.8,54.82,31100.0,30.761,30.7779,30.7498,30.761,31100.0
2005-01-07 13:05:00,54.82,54.82,54.77,54.78,24900.0,30.761,30.761,30.733,30.7386,24900.0
2005-01-07 13:10:00,54.77,54.81,54.77,54.78,17800.0,30.733,30.7554,30.733,30.7386,17800.0
2005-01-07 13:15:00,54.78,54.81,54.73,54.74,14500.0,30.7386,30.7554,30.7105,30.7161,14500.0
2005-01-07 13:20:00,54.73,54.73,54.71,54.73,10200.0,30.7105,30.7105,30.6993,30.7105,10200.0
2005-01-07 13:25:00,54.73,54.75,54.73,54.73,44200.0,30.7105,30.7217,30.7105,30.7105,44200.0
2005-01-07 13:30:00,54.74,54.81,54.74,54.81,20600.0,30.7161,30.7554,30.7161,30.7554,20600.0
2005-01-07 13:35:00,54.82,54.83,54.69,54.69,18000.0,30.761,30.7666,30.6881,30.6881,18000.0
2005-01-07 13:40:00,54.7,54.74,54.69,54.73,10100.0,30.6937,30.7161,30.6881,30.7105,10100.0
2005-01-07 13:45:00,54.74,54.75,54.72,54.75,12100.0,30.7161,30.7217,30.7049,30.7217,12100.0
2005-01-07 13:50:00,54.75,54.76,54.75,54.76,5400.0,30.7217,30.7274,30.7217,30.7274,5400.0
2005-01-07 13:55:00,54.75,54.79,54.75,54.79,8100.0,30.7217,30.7442,30.7217,30.7442,8100.0
2005-01-07 14:00:00,54.79,54.8,54.77,54.77,16200.0,30.7442,30.7498,30.733,30.733,16200.0
2005-01-07 14:05:00,54.77,54.77,54.72,54.72,7800.0,30.733,30.733,30.7049,30.7049,7800.0
2005-01-07 14:10:00,54.72,54.72,54.63,54.63,15500.0,30.7049,30.7049,30.6544,30.6544,15500.0
2005-01-07 14:15:00,54.63,54.63,54.57,54.57,14500.0,30.6544,30.6544,30.6207,30.6207,14500.0
2005-01-07 14:20:00,54.56,54.58,54.56,54.58,10400.0,30.6151,30.6263,30.6151,30.6263,10400.0
2005-01-07 14:25:00,54.58,54.63,54.58,54.6,9600.0,30.6263,30.6544,30.6263,30.6376,9600.0
2005-01-07 14:30:00,54.6,54.61,54.57,54.57,23000.0,30.6376,30.6432,30.6207,30.6207,23000.0
2005-01-07 14:35:00,54.58,54.58,54.53,54.55,35300.0,30.6263,30.6263,30.5983,30.6095,35300.0
2005-01-07 14:40:00,54.53,54.67,54.53,54.66,12200.0,30.5983,30.6769,30.5983,30.6712,12200.0
2005-01-07 14:45:00,54.66,54.66,54.56,54.58,19300.0,30.6712,30.6712,30.6151,30.6263,19300.0
2005-01-07 14:50:00,54.58,54.66,54.58,54.66,8200.0,30.6263,30.6712,30.6263,30.6712,8200.0
2005-01-07 14:55:00,54.67,54.76,54.67,54.75,11000.0,30.6769,30.7274,30.6769,30.7217,11000.0
2005-01-07 15:00:00,54.75,54.82,54.75,54.81,32600.0,30.7217,30.761,30.7217,30.7554,32600.0
2005-01-07 15:05:00,54.81,54.83,54.73,54.77,41800.0,30.7554,30.7666,30.7105,30.733,41800.0
2005-01-07 15:10:00,54.75,54.77,54.72,54.72,22100.0,30.7217,30.733,30.7049,30.7049,22100.0
2005-01-07 15:15:00,54.72,54.78,54.72,54.78,18400.0,30.7049,30.7386,30.7049,30.7386,18400.0
2005-01-07 15:20:00,54.78,54.9,54.78,54.89,41000.0,30.7386,30.8059,30.7386,30.8003,41000.0
2005-01-07 15:25:00,54.9,54.9,54.83,54.84,28100.0,30.8059,30.8059,30.7666,30.7722,28100.0
2005-01-07 15:30:00,54.85,54.89,54.85,54.89,23500.0,30.7779,30.8003,30.7779,30.8003,23500.0
2005-01-07 15:35:00,54.89,54.89,54.86,54.86,22300.0,30.8003,30.8003,30.7835,30.7835,22300.0
2005-01-07 15:40:00,54.86,54.87,54.81,54.82,34300.0,30.7835,30.7891,30.7554,30.761,34300.0
2005-01-07 15:45:00,54.82,54.82,54.79,54.81,30800.0,30.761,30.761,30.7442,30.7554,30800.0
2005-01-07 15:50:00,54.81,54.81,54.73,54.76,26500.0,30.7554,30.7554,30.7105,30.7274,26500.0
2005-01-07 15:55:00,54.75,54.78,54.66,54.7,48300.0,30.7217,30.7386,30.6712,30.6937,48300.0
2005-01-10 09:30:00,54.7,54.74,54.62,54.74,24300.0,30.6937,30.7161,30.6488,30.7161,24300.0
2005-01-10 09:35:00,54.74,54.9,54.67,54.76,43900.0,30.7161,30.8059,30.6769,30.7274,43900.0
2005-01-10 09:40:00,54.75,54.78,54.73,54.74,15600.0,30.7217,30.7386,30.7105,30.7161,15600.0
2005-01-10 09:45:00,54.75,54.78,54.71,54.71,27500.0,30.7217,30.7386,30.6993,30.6993,27500.0
2005-01-10 09:50:00,54.72,54.74,54.64,54.69,28700.0,30.7049,30.7161,30.66,30.6881,28700.0
2005-01-10 09:55:00,54.69,54.72,54.45,54.52,21700.0,30.6881,30.7049,30.5534,30.5927,21700.0
2005-01-10 10:00:00,54.51,54.63,54.49,54.49,21700.0,30.5871,30.6544,30.5758,30.5758,21700.0
2005-01-10 10:05:00,54.49,54.51,54.43,54.46,24700.0,30.5758,30.5871,30.5422,30.559,24700.0
2005-01-10 10:10:00,54.49,54.49,54.35,54.39,23900.0,30.5758,30.5758,30.4973,30.5197,23900.0
2005-01-10 10:15:00,54.39,54.48,54.37,54.45,53200.0,30.5197,30.5702,30.5085,30.5534,53200.0
2005-01-10 10:20:00,54.46,54.46,54.35,54.38,25300.0,30.559,30.559,30.4973,30.5141,25300.0
2005-01-10 10:25:00,54.38,54.48,54.36,54.48,62300.0,30.5141,30.5702,30.5029,30.5702,62300.0
2005-01-10 10:30:00,54.5,54.5,54.47,54.48,26700.0,30.5815,30.5815,30.5646,30.5702,26700.0
2005-01-10 10:35:00,54.48,54.49,54.41,54.43,50500.0,30.5702,30.5758,30.531,30.5422,50500.0
2005-01-10 10:40:00,54.43,54.45,54.42,54.45,72900.0,30.5422,30.5534,30.5366,30.5534,72900.0
2005-01-10 10:45:00,54.45,54.5,54.45,54.5,100900.0,30.5534,30.5815,30.5534,30.5815,100900.0
2005-01-10 10:50:00,54.49,54.5,54.48,54.49,21900.0,30.5758,30.5815,30.5702,30.5758,21900.0
2005-01-10 10:55:00,54.5,54.5,54.48,54.48,35900.0,30.5815,30.5815,30.5702,30.5702,35900.0
2005-01-10 11:00:00,54.48,54.51,54.45,54.51,52100.0,30.5702,30.5871,30.5534,30.5871,52100.0
2005-01-10 11:05:00,54.51,54.62,54.51,54.62,53600.0,30.5871,30.6488,30.5871,30.6488,53600.0
2005-01-10 11:10:00,54.64,54.7,54.61,54.61,26700.0,30.66,30.6937,30.6432,30.6432,26700.0
2005-01-10 11:15:00,54.62,54.62,54.57,54.6,60100.0,30.6488,30.6488,30.6207,30.6376,60100.0
2005-01-10 11:20:00,54.6,54.64,54.53,54.53,15000.0,30.6376,30.66,30.5983,30.5983,15000.0
2005-01-10 11:25:00,54.54,54.6,54.48,54.58,27200.0,30.6039,30.6376,30.5702,30.6263,27200.0
2005-01-10 11:30:00,54.59,54.63,54.59,54.62,16500.0,30.632,30.6544,30.632,30.6488,16500.0
2005-01-10 11:35:00,54.62,54.72,54.62,54.71,46200.0,30.6488,30.7049,30.6488,30.6993,46200.0
2005-01-10 11:40:00,54.71,54.8,54.71,54.78,53900.0,30.6993,30.7498,30.6993,30.7386,53900.0
2005-01-10 11:45:00,54.77,54.95,54.76,54.95,48100.0,30.733,30.834,30.7274,30.834,48100.0
2005-01-10 11:50:00,54.94,55.08,54.91,55.01,48900.0,30.8284,30.9069,30.8115,30.8676,48900.0
2005-01-10 11:55:00,55.0,55.11,54.99,55.1,124700.0,30.862,30.9237,30.8564,30.9181,124700.0
2005-01-10 12:00:00,55.11,55.49,55.11,55.43,191600.0,30.9237,31.137,30.9237,31.1033,191600.0
2005-01-10 12:05:00,55.49,55.5,55.24,55.26,59400.0,31.137,31.1426,30.9967,31.0079,59400.0
2005-01-10 12:10:00,55.26,55.27,55.16,55.23,63500.0,31.0079,31.0135,30.9518,30.9911,63500.0
2005-01-10 12:15:00,55.23,55.23,55.1,55.15,51000.0,30.9911,30.9911,30.9181,30.9462,51000.0
2005-01-10 12:20:00,55.16,55.23,55.15,55.18,28100.0,30.9518,30.9911,30.9462,30.963,28100.0
2005-01-10 12:25:00,55.19,55.19,55.12,55.14,17900.0,30.9686,30.9686,30.9294,30.9406,17900.0
2005-01-10 12:30:00,55.13,55.14,55.12,55.14,17900.0,30.935,30.9406,30.9294,30.9406,17900.0
2005-01-10 12:35:00,55.14,55.21,55.13,55.21,39300.0,30.9406,30.9799,30.935,30.9799,39300.0
2005-01-10 12:40:00,55.22,55.24,55.14,55.15,18200.0,30.9855,30.9967,30.9406,30.9462,18200.0
2005-01-10 12:45:00,55.17,55.2,55.05,55.05,143700.0,30.9574,30.9742,30.8901,30.8901,143700.0
2005-01-10 12:50:00,55.06,55.09,55.04,55.09,15400.0,30.8957,30.9125,30.8845,30.9125,15400.0
2005-01-10 12:55:00,55.08,55.09,55.06,55.06,10500.0,30.9069,30.9125,30.8957,30.8957,10500.0
2005-01-10 13:00:00,55.07,55.09,55.05,55.09,23200.0,30.9013,30.9125,30.8901,30.9125,23200.0
2005-01-10 13:05:00,55.09,55.09,55.05,55.05,19200.0,30.9125,30.9125,30.8901,30.8901,19200.0
2005-01-10 13:10:00,55.05,55.1,55.04,55.09,92000.0,30.8901,30.9181,30.8845,30.9125,92000.0
2005-01-10 13:15:00,55.09,55.18,55.09,55.18,63900.0,30.9125,30.963,30.9125,30.963,63900.0
2005-01-10 13:20:00,55.2,55.23,55.18,55.2,42000.0,30.9742,30.9911,30.963,30.9742,42000.0
2005-01-10 13:25:00,55.2,55.21,55.19,55.19,8300.0,30.9742,30.9799,30.9686,30.9686,8300.0
2005-01-10 13:30:00,55.19,55.21,55.17,55.21,30700.0,30.9686,30.9799,30.9574,30.9799,30700.0
2005-01-10 13:35:00,55.2,55.2,55.13,55.15,43800.0,30.9742,30.9742,30.935,30.9462,43800.0
2005-01-10 13:40:00,55.14,55.22,55.12,55.22,19300.0,30.9406,30.9855,30.9294,30.9855,19300.0
2005-01-10 13:45:00,55.25,55.36,55.25,55.35,52300.0,31.0023,31.064,31.0023,31.0584,52300.0
2005-01-10 13:50:00,55.4,55.42,55.33,55.33,83800.0,31.0865,31.0977,31.0472,31.0472,83800.0
2005-01-10 13:55:00,55.34,55.4,55.34,55.37,54100.0,31.0528,31.0865,31.0528,31.0696,54100.0
2005-01-10 14:00:00,55.37,55.38,55.34,55.35,10500.0,31.0696,31.0753,31.0528,31.0584,10500.0
2005-01-10 14:05:00,55.34,55.34,55.28,55.29,18500.0,31.0528,31.0528,31.0191,31.0247,18500.0
2005-01-10 14:10:00,55.29,55.29,55.21,55.23,10400.0,31.0247,31.0247,30.9799,30.9911,10400.0
2005-01-10 14:15:00,55.22,55.29,55.19,55.26,20300.0,30.9855,31.0247,30.9686,31.0079,20300.0
2005-01-10 14:20:00,55.26,55.26,55.25,55.26,19100.0,31.0079,31.0079,31.0023,31.0079,19100.0
2005-01-10 14:25:00,55.24,55.28,55.24,55.26,15700.0,30.9967,31.0191,30.9967,31.0079,15700.0
2005-01-10 14:30:00,55.24,55.25,55.17,55.18,16400.0,30.9967,31.0023,30.9574,30.963,16400.0
2005-01-10 14:35:00,55.17,55.18,55.1,55.13,14000.0,30.9574,30.963,30.9181,30.935,14000.0
2005-01-10 14:40:00,55.13,55.14,55.1,55.1,7300.0,30.935,30.9406,30.9181,30.9181,7300.0
2005-01-10 14:45:00,55.1,55.1,55.06,55.07,44100.0,30.9181,30.9181,30.8957,30.9013,44100.0
2005-01-10 14:50:00,55.07,55.11,55.07,55.1,24500.0,30.9013,30.9237,30.9013,30.9181,24500.0
2005-01-10 14:55:00,55.09,55.12,55.09,55.11,17600.0,30.9125,30.9294,30.9125,30.9237,17600.0
2005-01-10 15:00:00,55.11,55.25,55.1,55.23,21200.0,30.9237,31.0023,30.9181,30.9911,21200.0
2005-01-10 15:05:00,55.23,55.25,55.18,55.18,7900.0,30.9911,31.0023,30.963,30.963,7900.0
2005-01-10 15:10:00,55.18,55.2,55.15,55.17,22400.0,30.963,30.9742,30.9462,30.9574,22400.0
2005-01-10 15:15:00,55.16,55.16,55.02,55.04,26100.0,30.9518,30.9518,30.8732,30.8845,26100.0
2005-01-10 15:20:00,55.03,55.04,54.9,54.91,32600.0,30.8789,30.8845,30.8059,30.8115,32600.0
2005-01-10 15:25:00,54.91,55.02,54.89,54.89,23000.0,30.8115,30.8732,30.8003,30.8003,23000.0
2005-01-10 15:30:00,54.88,54.88,54.76,54.78,36300.0,30.7947,30.7947,30.7274,30.7386,36300.0
2005-01-10 15:35:00,54.78,54.85,54.78,54.85,27600.0,30.7386,30.7779,30.7386,30.7779,27600.0
2005-01-10 15:40:00,54.85,55.0,54.85,54.96,26200.0,30.7779,30.862,30.7779,30.8396,26200.0
2005-01-10 15:45:00,54.96,55.0,54.92,54.93,30800.0,30.8396,30.862,30.8171,30.8227,30800.0
2005-01-10 15:50:00,54.92,54.93,54.9,54.9,30100.0,30.8171,30.8227,30.8059,30.8059,30100.0
2005-01-10 15:55:00,54.92,55.0,54.91,54.95,65700.0,30.8171,30.862,30.8115,30.834,65700.0
2005-01-11 09:30:00,54.75,55.0,54.72,54.91,53100.0,30.7217,30.862,30.7049,30.8115,53100.0
2005-01-11 09:35:00,54.9,55.0,54.5,54.57,39100.0,30.8059,30.862,30.5815,30.6207,39100.0
2005-01-11 09:40:00,54.58,54.6,54.49,54.51,49100.0,30.6263,30.6376,30.5758,30.5871,49100.0
2005-01-11 09:45:00,54.51,54.51,54.42,54.49,29600.0,30.5871,30.5871,30.5366,30.5758,29600.0
2005-01-11 09:50:00,54.49,54.62,54.49,54.61,42100.0,30.5758,30.6488,30.5758,30.6432,42100.0
2005-01-11 09:55:00,54.6,54.6,54.52,54.57,18400.0,30.6376,30.6376,30.5927,30.6207,18400.0
2005-01-11 10:00:00,54.57,54.57,54.42,54.5,50400.0,30.6207,30.6207,30.5366,30.5815,50400.0
2005-01-11 10:05:00,54.5,54.6,54.5,54.6,61900.0,30.5815,30.6376,30.5815,30.6376,61900.0
2005-01-11 10:10:00,54.6,54.6,54.5,54.51,60300.0,30.6376,30.6376,30.5815,30.5871,60300.0
2005-01-11 10:15:00,54.5,54.51,54.41,54.5,58900.0,30.5815,30.5871,30.531,30.5815,58900.0
2005-01-11 10:20:00,54.5,54.62,54.48,54.62,46200.0,30.5815,30.6488,30.5702,30.6488,46200.0
2005-01-11 10:25:00,54.63,54.7,54.6,54.7,33000.0,30.6544,30.6937,30.6376,30.6937,33000.0
2005-01-11 10:30:00,54.7,54.71,54.64,54.65,45900.0,30.6937,30.6993,30.66,30.6656,45900.0
2005-01-11 10:35:00,54.66,54.71,54.63,54.71,12500.0,30.6712,30.6993,30.6544,30.6993,12500.0
2005-01-11 10:40:00,54.71,54.71,54.64,54.64,6200.0,30.6993,30.6993,30.66,30.66,6200.0
2005-01-11 10:45:00,54.64,54.64,54.61,54.64,13400.0,30.66,30.66,30.6432,30.66,13400.0
2005-01-11 10:50:00,54.63,54.72,54.63,54.69,69200.0,30.6544,30.7049,30.6544,30.6881,69200.0
2005-01-11 10:55:00,54.68,54.85,54.68,54.74,49300.0,30.6825,30.7779,30.6825,30.7161,49300.0
2005-01-11 11:00:00,54.74,54.74,54.71,54.72,90000.0,30.7161,30.7161,30.6993,30.7049,90000.0
2005-01-11 11:05:00,54.74,54.75,54.72,54.74,25200.0,30.7161,30.7217,30.7049,30.7161,25200.0
2005-01-11 11:10:00,54.73,54.84,54.7,54.84,49600.0,30.7105,30.7722,30.6937,30.7722,49600.0
2005-01-11 11:15:00,54.82,54.9,54.82,54.86,78700.0,30.761,30.8059,30.761,30.7835,78700.0
2005-01-11 11:20:00,54.85,54.92,54.85,54.91,61000.0,30.7779,30.8171,30.7779,30.8115,61000.0
2005-01-11 11:25:00,54.91,55.0,54.91,54.99,136100.0,30.8115,30.862,30.8115,30.8564,136100.0
2005-01-11 11:30:00,54.98,55.11,54.95,55.11,64100.0,30.8508,30.9237,30.834,30.9237,64100.0
2005-01-11 11:35:00,55.11,55.17,55.05,55.05,44600.0,30.9237,30.9574,30.8901,30.8901,44600.0
2005-01-11 11:40:00,55.08,55.08,55.04,55.06,40500.0,30.9069,30.9069,30.8845,30.8957,40500.0
2005-01-11 11:45:00,55.07,55.12,55.06,55.11,17600.0,30.9013,30.9294,30.8957,30.9237,17600.0
2005-01-11 11:50:00,55.2,55.21,55.15,55.19,117400.0,30.9742,30.9799,30.9462,30.9686,117400.0
2005-01-11 11:55:00,55.18,55.25,55.16,55.24,19200.0,30.963,31.0023,30.9518,30.9967,19200.0
2005-01-11 12:00:00,55.27,55.35,55.25,55.35,63400.0,31.0135,31.0584,31.0023,31.0584,63400.0
2005-01-11 12:05:00,55.35,55.35,55.25,55.32,52300.0,31.0584,31.0584,31.0023,31.0416,52300.0
2005-01-11 12:10:00,55.32,55.33,55.22,55.23,34100.0,31.0416,31.0472,30.9855,30.9911,34100.0
2005-01-11 12:15:00,55.23,55.25,55.17,55.21,14900.0,30.9911,31.0023,30.9574,30.9799,14900.0
2005-01-11 12:20:00,55.2,55.21,55.17,55.19,11600.0,30.9742,30.9799,30.9574,30.9686,11600.0
2005-01-11 12:25:00,55.19,55.2,55.15,55.15,13600.0,30.9686,30.9742,30.9462,30.9462,13600.0
2005-01-11 12:30:00,55.15,55.18,55.13,55.13,56300.0,30.9462,30.963,30.935,30.935,56300.0
2005-01-11 12:35:00,55.14,55.17,55.1,55.1,13500.0,30.9406,30.9574,30.9181,30.9181,13500.0
2005-01-11 12:40:00,55.1,55.1,55.06,55.09,9500.0,30.9181,30.9181,30.8957,30.9125,9500.0
2005-01-11 12:45:00,55.1,55.14,55.08,55.1,31000.0,30.9181,30.9406,30.9069,30.9181,31000.0
2005-01-11 12:50:00,55.1,55.18,55.08,55.18,10200.0,30.9181,30.963,30.9069,30.963,10200.0
2005-01-11 12:55:00,55.17,55.2,55.14,55.14,17000.0,30.9574,30.9742,30.9406,30.9406,17000.0
2005-01-11 13:00:00,55.14,55.14,55.05,55.07,12500.0,30.9406,30.9406,30.8901,30.9013,12500.0
2005-01-11 13:05:00,55.07,55.1,55.05,55.06,14500.0,30.9013,30.9181,30.8901,30.8957,14500.0
2005-01-11 13:10:00,55.06,55.08,55.04,55.04,10400.0,30.8957,30.9069,30.8845,30.8845,10400.0
2005-01-11 13:15:00,55.05,55.05,55.0,55.03,47900.0,30.8901,30.8901,30.862,30.8789,47900.0
2005-01-11 13:20:00,55.02,55.06,55.02,55.02,12000.0,30.8732,30.8957,30.8732,30.8732,12000.0
2005-01-11 13:25:00,55.03,55.04,54.99,55.01,58200.0,30.8789,30.8845,30.8564,30.8676,58200.0
2005-01-11 13:30:00,55.0,55.0,54.85,54.85,38500.0,30.862,30.862,30.7779,30.7779,38500.0
2005-01-11 13:35:00,54.85,55.01,54.85,54.99,14400.0,30.7779,30.8676,30.7779,30.8564,14400.0
2005-01-11 13:40:00,54.99,55.01,54.99,55.0,20900.0,30.8564,30.8676,30.8564,30.862,20900.0
2005-01-11 13:45:00,55.0,55.08,54.99,55.08,14600.0,30.862,30.9069,30.8564,30.9069,14600.0
2005-01-11 13:50:00,55.12,55.2,55.08,55.19,61100.0,30.9294,30.9742,30.9069,30.9686,61100.0
2005-01-11 13:55:00,55.19,55.21,55.09,55.1,26700.0,30.9686,30.9799,30.9125,30.9181,26700.0
2005-01-11 14:00:00,55.1,55.14,55.03,55.03,15100.0,30.9181,30.9406,30.8789,30.8789,15100.0
2005-01-11 14:05:00,55.03,55.11,55.03,55.1,36700.0,30.8789,30.9237,30.8789,30.9181,36700.0
2005-01-11 14:10:00,55.1,55.15,55.1,55.11,17800.0,30.9181,30.9462,30.9181,30.9237,17800.0
2005-01-11 14:15:00,55.11,55.15,55.11,55.11,19500.0,30.9237,30.9462,30.9237,30.9237,19500.0
2005-01-11 14:20:00,55.11,55.19,55.11,55.19,30900.0,30.9237,30.9686,30.9237,30.9686,30900.0
2005-01-11 14:25:00,55.19,55.3,55.18,55.3,74200.0,30.9686,31.0304,30.963,31.0304,74200.0
2005-01-11 14:30:00,55.3,55.49,55.3,55.39,78800.0,31.0304,31.137,31.0304,31.0809,78800.0
2005-01-11 14:35:00,55.37,55.38,55.33,55.35,52100.0,31.0696,31.0753,31.0472,31.0584,52100.0
2005-01-11 14:40:00,55.35,55.44,55.33,55.42,28700.0,31.0584,31.1089,31.0472,31.0977,28700.0
2005-01-11 14:45:00,55.43,55.44,55.33,55.35,25000.0,31.1033,31.1089,31.0472,31.0584,25000.0
2005-01-11 14:50:00,55.35,55.37,55.26,55.28,26200.0,31.0584,31.0696,31.0079,31.0191,26200.0
2005-01-11 14:55:00,55.28,55.36,55.28,55.32,36800.0,31.0191,31.064,31.0191,31.0416,36800.0
2005-01-11 15:00:00,55.33,55.34,55.23,55.27,30200.0,31.0472,31.0528,30.9911,31.0135,30200.0
2005-01-11 15:05:00,55.27,55.29,55.18,55.21,137700.0,31.0135,31.0247,30.963,30.9799,137700.0
2005-01-11 15:10:00,55.19,55.27,55.19,55.24,39700.0,30.9686,31.0135,30.9686,30.9967,39700.0
2005-01-11 15:15:00,55.25,55.28,55.22,55.25,30200.0,31.0023,31.0191,30.9855,31.0023,30200.0
2005-01-11 15:20:00,55.26,55.31,55.24,55.28,75900.0,31.0079,31.036,30.9967,31.0191,75900.0
2005-01-11 15:25:00,55.27,55.28,55.25,55.26,54900.0,31.0135,31.0191,31.0023,31.0079,54900.0
2005-01-11 15:30:00,55.26,55.28,55.23,55.27,52300.0,31.0079,31.0191,30.9911,31.0135,52300.0
2005-01-11 15:35:00,55.28,55.28,55.24,55.25,92700.0,31.0191,31.0191,30.9967,31.0023,92700.0
2005-01-11 15:40:00,55.26,55.26,55.2,55.22,57100.0,31.0079,31.0079,30.9742,30.9855,57100.0
2005-01-11 15:45:00,55.22,55.27,55.16,55.16,56300.0,30.9855,31.0135,30.9518,30.9518,56300.0
2005-01-11 15:50:00,55.18,55.18,55.12,55.12,35600.0,30.963,30.963,30.9294,30.9294,35600.0
2005-01-11 15:55:00,55.11,55.25,55.1,55.1,40700.0,30.9237,31.0023,30.9181,30.9181,40700.0
2005-01-12 09:30:00,54.95,55.24,54.95,55.09,30200.0,30.834,30.9967,30.834,30.9125,30200.0
2005-01-12 09:35:00,55.13,55.35,55.0,55.25,35000.0,30.935,31.0584,30.862,31.0023,35000.0
2005-01-12 09:40:00,55.3,55.51,55.26,55.43,53900.0,31.0304,31.1482,31.0079,31.1033,53900.0
2005-01-12 09:45:00,55.43,55.47,55.36,55.37,81500.0,31.1033,31.1258,31.064,31.0696,81500.0
2005-01-12 09:50:00,55.37,55.44,55.31,55.35,33500.0,31.0696,31.1089,31.036,31.0584,33500.0
2005-01-12 09:55:00,55.36,55.49,55.36,55.41,28800.0,31.064,31.137,31.064,31.0921,28800.0
2005-01-12 10:00:00,55.45,55.45,55.37,55.45,76000.0,31.1145,31.1145,31.0696,31.1145,76000.0
2005-01-12 10:05:00,55.46,55.5,55.45,55.46,88700.0,31.1201,31.1426,31.1145,31.1201,88700.0
2005-01-12 10:10:00,55.46,55.5,55.44,55.49,50200.0,31.1201,31.1426,31.1089,31.137,50200.0
2005-01-12 10:15:00,55.49,55.69,55.47,55.66,57600.0,31.137,31.2492,31.1258,31.2324,57600.0
2005-01-12 10:20:00,55.65,55.66,55.45,55.49,40100.0,31.2268,31.2324,31.1145,31.137,40100.0
2005-01-12 10:25:00,55.49,55.65,55.49,55.63,54800.0,31.137,31.2268,31.137,31.2155,54800.0
2005-01-12 10:30:00,55.62,55.65,55.58,55.61,33400.0,31.2099,31.2268,31.1875,31.2043,33400.0
2005-01-12 10:35:00,55.61,55.62,55.46,55.48,35700.0,31.2043,31.2099,31.1201,31.1314,35700.0
2005-01-12 10:40:00,55.48,55.48,55.31,55.4,68400.0,31.1314,31.1314,31.036,31.0865,68400.0
2005-01-12 10:45:00,55.39,55.42,55.37,55.38,16200.0,31.0809,31.0977,31.0696,31.0753,16200.0
2005-01-12 10:50:00,55.37,55.38,55.27,55.3,37800.0,31.0696,31.0753,31.0135,31.0304,37800.0
2005-01-12 10:55:00,55.3,55.31,55.25,55.25,46000.0,31.0304,31.036,31.0023,31.0023,46000.0
2005-01-12 11:00:00,55.25,55.26,55.17,55.18,81700.0,31.0023,31.0079,30.9574,30.963,81700.0
2005-01-12 11:05:00,55.18,55.2,55.14,55.18,23000.0,30.963,30.9742,30.9406,30.963,23000.0
2005-01-12 11:10:00,55.19,55.27,55.18,55.25,13000.0,30.9686,31.0135,30.963,31.0023,13000.0
2005-01-12 11:15:00,55.26,55.34,55.26,55.33,20800.0,31.0079,31.0528,31.0079,31.0472,20800.0
2005-01-12 11:20:00,55.33,55.33,55.26,55.29,14400.0,31.0472,31.0472,31.0079,31.0247,14400.0
2005-01-12 11:25:00,55.3,55.39,55.3,55.38,14100.0,31.0304,31.0809,31.0304,31.0753,14100.0
2005-01-12 11:30:00,55.38,55.48,55.35,55.4,19300.0,31.0753,31.1314,31.0584,31.0865,19300.0
2005-01-12 11:35:00,55.41,55.5,55.41,55.5,15900.0,31.0921,31.1426,31.0921,31.1426,15900.0
2005-01-12 11:40:00,55.5,55.52,55.43,55.44,11400.0,31.1426,31.1538,31.1033,31.1089,11400.0
2005-01-12 11:45:00,55.43,55.46,55.41,55.44,52100.0,31.1033,31.1201,31.0921,31.1089,52100.0
2005-01-12 11:50:00,55.43,55.45,55.42,55.45,59900.0,31.1033,31.1145,31.0977,31.1145,59900.0
2005-01-12 11:55:00,55.45,55.49,55.43,55.45,38800.0,31.1145,31.137,31.1033,31.1145,38800.0
2005-01-12 12:00:00,55.46,55.48,55.44,55.45,13400.0,31.1201,31.1314,31.1089,31.1145,13400.0
2005-01-12 12:05:00,55.45,55.47,55.45,55.47,7800.0,31.1145,31.1258,31.1145,31.1258,7800.0
2005-01-12 12:10:00,55.46,55.5,55.46,55.5,19200.0,31.1201,31.1426,31.1201,31.1426,19200.0
2005-01-12 12:15:00,55.5,55.54,55.48,55.52,31100.0,31.1426,31.165,31.1314,31.1538,31100.0
2005-01-12 12:20:00,55.51,55.53,55.5,55.5,14000.0,31.1482,31.1594,31.1426,31.1426,14000.0
2005-01-12 12:25:00,55.5,55.55,55.5,55.54,13200.0,31.1426,31.1706,31.1426,31.165,13200.0
2005-01-12 12:30:00,55.54,55.59,55.53,55.59,20600.0,31.165,31.1931,31.1594,31.1931,20600.0
2005-01-12 12:35:00,55.57,55.58,55.53,55.57,11400.0,31.1819,31.1875,31.1594,31.1819,11400.0
2005-01-12 12:40:00,55.57,55.59,55.57,55.59,10100.0,31.1819,31.1931,31.1819,31.1931,10100.0
2005-01-12 12:45:00,55.59,55.59,55.56,55.56,9700.0,31.1931,31.1931,31.1763,31.1763,9700.0
2005-01-12 12:50:00,55.56,55.58,55.55,55.58,16900.0,31.1763,31.1875,31.1706,31.1875,16900.0
2005-01-12 12:55:00,55.58,55.59,55.53,55.54,7500.0,31.1875,31.1931,31.1594,31.165,7500.0
2005-01-12 13:00:00,55.53,55.54,55.48,55.5,15300.0,31.1594,31.165,31.1314,31.1426,15300.0
2005-01-12 13:05:00,55.5,55.5,55.47,55.49,73100.0,31.1426,31.1426,31.1258,31.137,73100.0
2005-01-12 13:10:00,55.48,55.49,55.48,55.49,16000.0,31.1314,31.137,31.1314,31.137,16000.0
2005-01-12 13:15:00,55.48,55.49,55.46,55.49,15000.0,31.1314,31.137,31.1201,31.137,15000.0
2005-01-12 13:20:00,55.49,55.51,55.49,55.49,107800.0,31.137,31.1482,31.137,31.137,107800.0
2005-01-12 13:25:00,55.49,55.5,55.46,55.47,10600.0,31.137,31.1426,31.1201,31.1258,10600.0
2005-01-12 13:30:00,55.46,55.46,55.32,55.33,24900.0,31.1201,31.1201,31.0416,31.0472,24900.0
2005-01-12 13:35:00,55.34,55.43,55.34,55.43,23100.0,31.0528,31.1033,31.0528,31.1033,23100.0
2005-01-12 13:40:00,55.42,55.43,55.41,55.43,15500.0,31.0977,31.1033,31.0921,31.1033,15500.0
2005-01-12 13:45:00,55.43,55.45,55.39,55.42,19200.0,31.1033,31.1145,31.0809,31.0977,19200.0
2005-01-12 13:50:00,55.4,55.45,55.4,55.41,68100.0,31.0865,31.1145,31.0865,31.0921,68100.0
2005-01-12 13:55:00,55.43,55.48,55.42,55.48,12800.0,31.1033,31.1314,31.0977,31.1314,12800.0
2005-01-12 14:00:00,55.48,55.6,55.47,55.57,58900.0,31.1314,31.1987,31.1258,31.1819,58900.0
2005-01-12 14:05:00,55.58,55.65,55.55,55.6,18900.0,31.1875,31.2268,31.1706,31.1987,18900.0
2005-01-12 14:10:00,55.61,55.64,55.6,55.63,12700.0,31.2043,31.2211,31.1987,31.2155,12700.0
2005-01-12 14:15:00,55.63,55.65,55.6,55.64,19700.0,31.2155,31.2268,31.1987,31.2211,19700.0
2005-01-12 14:20:00,55.64,55.73,55.62,55.7,36700.0,31.2211,31.2716,31.2099,31.2548,36700.0
2005-01-12 14:25:00,55.69,55.74,55.65,55.66,22600.0,31.2492,31.2773,31.2268,31.2324,22600.0
2005-01-12 14:30:00,55.66,55.7,55.59,55.67,36000.0,31.2324,31.2548,31.1931,31.238,36000.0
2005-01-12 14:35:00,55.67,55.68,55.61,55.63,21700.0,31.238,31.2436,31.2043,31.2155,21700.0
2005-01-12 14:40:00,55.61,55.69,55.61,55.64,19700.0,31.2043,31.2492,31.2043,31.2211,19700.0
2005-01-12 14:45:00,55.65,55.69,55.64,55.69,14600.0,31.2268,31.2492,31.2211,31.2492,14600.0
2005-01-12 14:50:00,55.69,55.69,55.65,55.68,13400.0,31.2492,31.2492,31.2268,31.2436,13400.0
2005-01-12 14:55:00,55.69,55.72,55.67,55.69,28900.0,31.2492,31.266,31.238,31.2492,28900.0
2005-01-12 15:00:00,55.69,55.74,55.63,55.73,24600.0,31.2492,31.2773,31.2155,31.2716,24600.0
2005-01-12 15:05:00,55.72,55.77,55.69,55.75,22000.0,31.266,31.2941,31.2492,31.2829,22000.0
2005-01-12 15:10:00,55.77,55.84,55.77,55.82,50100.0,31.2941,31.3334,31.2941,31.3221,50100.0
2005-01-12 15:15:00,55.82,55.82,55.68,55.7,42400.0,31.3221,31.3221,31.2436,31.2548,42400.0
2005-01-12 15:20:00,55.7,55.74,55.66,55.7,36400.0,31.2548,31.2773,31.2324,31.2548,36400.0
2005-01-12 15:25:00,55.7,55.74,55.7,55.72,17100.0,31.2548,31.2773,31.2548,31.266,17100.0
2005-01-12 15:30:00,55.7,55.84,55.7,55.81,40600.0,31.2548,31.3334,31.2548,31.3165,40600.0
2005-01-12 15:35:00,55.8,55.96,55.8,55.9,37500.0,31.3109,31.4007,31.3109,31.367,37500.0
2005-01-12 15:40:00,55.9,55.96,55.88,55.96,43000.0,31.367,31.4007,31.3558,31.4007,43000.0
2005-01-12 15:45:00,55.95,55.95,55.89,55.9,169400.0,31.3951,31.3951,31.3614,31.367,169400.0
2005-01-12 15:50:00,55.9,55.92,55.75,55.75,40900.0,31.367,31.3783,31.2829,31.2829,40900.0
2005-01-12 15:55:00,55.75,55.86,55.72,55.8,184000.0,31.2829,31.3446,31.266,31.3109,184000.0
2005-01-13 09:30:00,55.75,55.75,55.59,55.59,33300.0,31.2829,31.2829,31.1931,31.1931,33300.0
2005-01-13 09:35:00,55.62,55.67,55.51,55.65,18200.0,31.2099,31.238,31.1482,31.2268,18200.0
2005-01-13 09:40:00,55.66,55.75,55.65,55.72,16900.0,31.2324,31.2829,31.2268,31.266,16900.0
2005-01-13 09:45:00,55.72,55.72,55.59,55.59,13200.0,31.266,31.266,31.1931,31.1931,13200.0
2005-01-13 09:50:00,55.58,55.68,55.57,55.63,19500.0,31.1875,31.2436,31.1819,31.2155,19500.0
2005-01-13 09:55:00,55.62,55.66,55.59,55.66,11500.0,31.2099,31.2324,31.1931,31.2324,11500.0
2005-01-13 10:00:00,55.66,55.79,55.66,55.78,20500.0,31.2324,31.3053,31.2324,31.2997,20500.0
2005-01-13 10:05:00,55.79,55.8,55.73,55.74,23300.0,31.3053,31.3109,31.2716,31.2773,23300.0
2005-01-13 10:10:00,55.74,55.87,55.74,55.85,38100.0,31.2773,31.3502,31.2773,31.339,38100.0
2005-01-13 10:15:00,55.85,55.85,55.8,55.84,72800.0,31.339,31.339,31.3109,31.3334,72800.0
2005-01-13 10:20:00,55.84,55.85,55.8,55.8,17600.0,31.3334,31.339,31.3109,31.3109,17600.0
2005-01-13 10:25:00,55.8,55.84,55.77,55.84,17100.0,31.3109,31.3334,31.2941,31.3334,17100.0
2005-01-13 10:30:00,55.83,55.91,55.83,55.89,107900.0,31.3278,31.3726,31.3278,31.3614,107900.0
2005-01-13 10:35:00,55.9,55.9,55.76,55.76,19600.0,31.367,31.367,31.2885,31.2885,19600.0
2005-01-13 10:40:00,55.76,55.78,55.66,55.69,20300.0,31.2885,31.2997,31.2324,31.2492,20300.0
2005-01-13 10:45:00,55.69,55.7,55.64,55.69,31700.0,31.2492,31.2548,31.2211,31.2492,31700.0
2005-01-13 10:50:00,55.69,55.82,55.69,55.79,32200.0,31.2492,31.3221,31.2492,31.3053,32200.0
2005-01-13 10:55:00,55.79,55.85,55.76,55.8,54800.0,31.3053,31.339,31.2885,31.3109,54800.0
2005-01-13 11:00:00,55.77,55.79,55.75,55.78,48100.0,31.2941,31.3053,31.2829,31.2997,48100.0
2005-01-13 11:05:00,55.77,55.79,55.76,55.78,40000.0,31.2941,31.3053,31.2885,31.2997,40000.0
2005-01-13 11:10:00,55.79,55.8,55.76,55.76,21100.0,31.3053,31.3109,31.2885,31.2885,21100.0
2005-01-13 11:15:00,55.76,55.82,55.76,55.81,17000.0,31.2885,31.3221,31.2885,31.3165,17000.0
2005-01-13 11:20:00,55.8,55.85,55.78,55.84,25900.0,31.3109,31.339,31.2997,31.3334,25900.0
2005-01-13 11:25:00,55.85,55.85,55.79,55.83,83600.0,31.339,31.339,31.3053,31.3278,83600.0
2005-01-13 11:30:00,55.82,55.83,55.76,55.8,10200.0,31.3221,31.3278,31.2885,31.3109,10200.0
2005-01-13 11:35:00,55.79,55.8,55.78,55.78,30100.0,31.3053,31.3109,31.2997,31.2997,30100.0
2005-01-13 11:40:00,55.78,55.79,55.76,55.78,27700.0,31.2997,31.3053,31.2885,31.2997,27700.0
2005-01-13 11:45:00,55.77,55.79,55.76,55.76,20000.0,31.2941,31.3053,31.2885,31.2885,20000.0
2005-01-13 11:50:00,55.77,55.8,55.77,55.79,43600.0,31.2941,31.3109,31.2941,31.3053,43600.0
2005-01-13 11:55:00,55.79,55.79,55.77,55.78,7900.0,31.3053,31.3053,31.2941,31.2997,7900.0
2005-01-13 12:00:00,55.78,55.8,55.77,55.77,12200.0,31.2997,31.3109,31.2941,31.2941,12200.0
2005-01-13 12:05:00,55.79,55.8,55.77,55.8,76200.0,31.3053,31.3109,31.2941,31.3109,76200.0
2005-01-13 12:10:00,55.81,55.86,55.79,55.85,17300.0,31.3165,31.3446,31.3053,31.339,17300.0
2005-01-13 12:15:00,55.85,55.85,55.84,55.85,4400.0,31.339,31.339,31.3334,31.339,4400.0
2005-01-13 12:20:00,55.85,55.85,55.82,55.83,7700.0,31.339,31.339,31.3221,31.3278,7700.0
2005-01-13 12:25:00,55.85,55.86,55.84,55.85,8000.0,31.339,31.3446,31.3334,31.339,8000.0
2005-01-13 12:30:00,55.85,55.9,55.83,55.9,19900.0,31.339,31.367,31.3278,31.367,19900.0
2005-01-13 12:35:00,55.9,55.92,55.88,55.89,8400.0,31.367,31.3783,31.3558,31.3614,8400.0
2005-01-13 12:40:00,55.89,55.91,55.89,55.9,14500.0,31.3614,31.3726,31.3614,31.367,14500.0
2005-01-13 12:45:00,55.9,55.9,55.87,55.89,15500.0,31.367,31.367,31.3502,31.3614,15500.0
2005-01-13 12:50:00,55.89,55.9,55.87,55.89,23900.0,31.3614,31.367,31.3502,31.3614,23900.0
2005-01-13 12:55:00,55.88,55.9,55.88,55.9,9700.0,31.3558,31.367,31.3558,31.367,9700.0
2005-01-13 13:00:00,55.9,55.93,55.9,55.92,23400.0,31.367,31.3839,31.367,31.3783,23400.0
2005-01-13 13:05:00,55.92,55.92,55.85,55.89,76100.0,31.3783,31.3783,31.339,31.3614,76100.0
2005-01-13 13:10:00,55.9,55.91,55.89,55.91,17300.0,31.367,31.3726,31.3614,31.3726,17300.0
2005-01-13 13:15:00,55.91,55.93,55.9,55.9,19900.0,31.3726,31.3839,31.367,31.367,19900.0
2005-01-13 13:20:00,55.91,55.91,55.88,55.89,23200.0,31.3726,31.3726,31.3558,31.3614,23200.0
2005-01-13 13:25:00,55.89,55.94,55.89,55.94,50000.0,31.3614,31.3895,31.3614,31.3895,50000.0
2005-01-13 13:30:00,55.93,55.94,55.93,55.93,28200.0,31.3839,31.3895,31.3839,31.3839,28200.0
2005-01-13 13:35:00,55.93,55.97,55.93,55.94,15400.0,31.3839,31.4063,31.3839,31.3895,15400.0
2005-01-13 13:40:00,55.94,55.94,55.91,55.93,27600.0,31.3895,31.3895,31.3726,31.3839,27600.0
2005-01-13 13:45:00,55.93,55.96,55.93,55.95,23400.0,31.3839,31.4007,31.3839,31.3951,23400.0
2005-01-13 13:50:00,55.95,55.96,55.93,55.96,14600.0,31.3951,31.4007,31.3839,31.4007,14600.0
2005-01-13 13:55:00,55.96,55.96,55.93,55.93,11000.0,31.4007,31.4007,31.3839,31.3839,11000.0
2005-01-13 14:00:00,55.93,55.94,55.89,55.91,38500.0,31.3839,31.3895,31.3614,31.3726,38500.0
2005-01-13 14:05:00,55.91,55.94,55.9,55.91,23400.0,31.3726,31.3895,31.367,31.3726,23400.0
2005-01-13 14:10:00,55.96,55.99,55.91,55.92,66800.0,31.4007,31.4175,31.3726,31.3783,66800.0
2005-01-13 14:15:00,55.91,55.96,55.91,55.95,17500.0,31.3726,31.4007,31.3726,31.3951,17500.0
2005-01-13 14:20:00,55.94,55.95,55.9,55.9,10800.0,31.3895,31.3951,31.367,31.367,10800.0
2005-01-13 14:25:00,55.9,55.93,55.89,55.93,8500.0,31.367,31.3839,31.3614,31.3839,8500.0
2005-01-13 14:30:00,55.93,55.96,55.92,55.92,13300.0,31.3839,31.4007,31.3783,31.3783,13300.0
2005-01-13 14:35:00,55.93,55.95,55.92,55.95,11900.0,31.3839,31.3951,31.3783,31.3951,11900.0
2005-01-13 14:40:00,55.95,55.98,55.95,55.97,37700.0,31.3951,31.4119,31.3951,31.4063,37700.0
2005-01-13 14:45:00,55.98,55.99,55.96,55.97,23300.0,31.4119,31.4175,31.4007,31.4063,23300.0
2005-01-13 14:50:00,55.97,55.98,55.95,55.96,16900.0,31.4063,31.4119,31.3951,31.4007,16900.0
2005-01-13 14:55:00,55.96,55.97,55.95,55.95,11000.0,31.4007,31.4063,31.3951,31.3951,11000.0
2005-01-13 15:00:00,55.95,55.96,55.9,55.91,77900.0,31.3951,31.4007,31.367,31.3726,77900.0
2005-01-13 15:05:00,55.91,55.93,55.87,55.92,31700.0,31.3726,31.3839,31.3502,31.3783,31700.0
2005-01-13 15:10:00,55.92,55.92,55.9,55.9,24400.0,31.3783,31.3783,31.367,31.367,24400.0
2005-01-13 15:15:00,55.9,55.91,55.82,55.82,55500.0,31.367,31.3726,31.3221,31.3221,55500.0
2005-01-13 15:20:00,55.83,55.84,55.74,55.75,39500.0,31.3278,31.3334,31.2773,31.2829,39500.0
2005-01-13 15:25:00,55.75,55.75,55.64,55.64,85400.0,31.2829,31.2829,31.2211,31.2211,85400.0
2005-01-13 15:30:00,55.66,55.66,55.47,55.52,38300.0,31.2324,31.2324,31.1258,31.1538,38300.0
2005-01-13 15:35:00,55.52,55.7,55.51,55.7,41200.0,31.1538,31.2548,31.1482,31.2548,41200.0
2005-01-13 15:40:00,55.7,55.75,55.62,55.62,71100.0,31.2548,31.2829,31.2099,31.2099,71100.0
2005-01-13 15:45:00,55.6,55.62,55.51,55.52,25300.0,31.1987,31.2099,31.1482,31.1538,25300.0
2005-01-13 15:50:00,55.52,55.52,55.39,55.4,49600.0,31.1538,31.1538,31.0809,31.0865,49600.0
2005-01-13 15:55:00,55.4,55.46,55.33,55.33,81600.0,31.0865,31.1201,31.0472,31.0472,81600.0
2005-01-14 09:30:00,55.5,55.72,55.5,55.65,31500.0,31.1426,31.266,31.1426,31.2268,31500.0
2005-01-14 09:35:00,55.65,55.66,55.58,55.59,12400.0,31.2268,31.2324,31.1875,31.1931,12400.0
2005-01-14 09:40:00,55.59,55.67,55.5,55.5,14000.0,31.1931,31.238,31.1426,31.1426,14000.0
2005-01-14 09:45:00,55.53,55.6,55.5,55.59,82700.0,31.1594,31.1987,31.1426,31.1931,82700.0
2005-01-14 09:50:00,55.59,55.59,55.5,55.55,20900.0,31.1931,31.1931,31.1426,31.1706,20900.0
2005-01-14 09:55:00,55.55,55.55,55.52,55.52,10100.0,31.1706,31.1706,31.1538,31.1538,10100.0
2005-01-14 10:00:00,55.54,55.74,55.54,55.73,27300.0,31.165,31.2773,31.165,31.2716,27300.0
2005-01-14 10:05:00,55.73,55.74,55.65,55.65,61000.0,31.2716,31.2773,31.2268,31.2268,61000.0
2005-01-14 10:10:00,55.66,55.66,55.6,55.65,21200.0,31.2324,31.2324,31.1987,31.2268,21200.0
2005-01-14 10:15:00,55.6,55.7,55.6,55.7,86500.0,31.1987,31.2548,31.1987,31.2548,86500.0
2005-01-14 10:20:00,55.75,55.81,55.65,55.79,61600.0,31.2829,31.3165,31.2268,31.3053,61600.0
2005-01-14 10:25:00,55.79,55.97,55.79,55.96,57200.0,31.3053,31.4063,31.3053,31.4007,57200.0
2005-01-14 10:30:00,55.96,55.99,55.94,55.98,53900.0,31.4007,31.4175,31.3895,31.4119,53900.0
2005-01-14 10:35:00,55.98,56.04,55.92,55.95,117600.0,31.4119,31.4456,31.3783,31.3951,117600.0
2005-01-14 10:40:00,55.95,56.08,55.93,56.06,38300.0,31.3951,31.468,31.3839,31.4568,38300.0
2005-01-14 10:45:00,56.06,56.07,55.98,55.98,44500.0,31.4568,31.4624,31.4119,31.4119,44500.0
2005-01-14 10:50:00,55.98,55.98,55.95,55.95,33200.0,31.4119,31.4119,31.3951,31.3951,33200.0
2005-01-14 10:55:00,55.94,56.0,55.8,55.8,55000.0,31.3895,31.4232,31.3109,31.3109,55000.0
2005-01-14 11:00:00,55.8,55.81,55.79,55.8,23000.0,31.3109,31.3165,31.3053,31.3109,23000.0
2005-01-14 11:05:00,55.8,55.82,55.73,55.76,66700.0,31.3109,31.3221,31.2716,31.2885,66700.0
2005-01-14 11:10:00,55.75,55.76,55.7,55.71,50300.0,31.2829,31.2885,31.2548,31.2604,50300.0
2005-01-14 11:15:00,55.71,55.8,55.71,55.79,42900.0,31.2604,31.3109,31.2604,31.3053,42900.0
2005-01-14 11:20:00,55.79,55.82,55.78,55.81,10000.0,31.3053,31.3221,31.2997,31.3165,10000.0
2005-01-14 11:25:00,55.81,55.83,55.81,55.83,10600.0,31.3165,31.3278,31.3165,31.3278,10600.0
2005-01-14 11:30:00,55.84,55.87,55.82,55.87,15700.0,31.3334,31.3502,31.3221,31.3502,15700.0
2005-01-14 11:35:00,55.88,55.91,55.85,55.87,18300.0,31.3558,31.3726,31.339,31.3502,18300.0
2005-01-14 11:40:00,55.86,55.87,55.82,55.87,95900.0,31.3446,31.3502,31.3221,31.3502,95900.0
2005-01-14 11:45:00,55.87,55.9,55.86,55.9,11900.0,31.3502,31.367,31.3446,31.367,11900.0
2005-01-14 11:50:00,55.9,55.97,55.9,55.91,31700.0,31.367,31.4063,31.367,31.3726,31700.0
2005-01-14 11:55:00,55.9,55.92,55.85,55.92,10800.0,31.367,31.3783,31.339,31.3783,10800.0
2005-01-14 12:00:00,55.91,55.97,55.9,55.95,11800.0,31.3726,31.4063,31.367,31.3951,11800.0
2005-01-14 12:05:00,55.95,55.99,55.93,55.97,4500.0,31.3951,31.4175,31.3839,31.4063,4500.0
2005-01-14 12:10:00,55.97,55.97,55.96,55.96,2600.0,31.4063,31.4063,31.4007,31.4007,2600.0
2005-01-14 12:15:00,55.96,56.02,55.96,56.02,13700.0,31.4007,31.4344,31.4007,31.4344,13700.0
2005-01-14 12:20:00,56.02,56.07,56.01,56.01,15800.0,31.4344,31.4624,31.4288,31.4288,15800.0
2005-01-14 12:25:00,56.02,56.05,56.02,56.05,13900.0,31.4344,31.4512,31.4344,31.4512,13900.0
2005-01-14 12:30:00,56.04,56.14,56.04,56.08,62800.0,31.4456,31.5017,31.4456,31.468,62800.0
2005-01-14 12:35:00,56.07,56.24,56.07,56.22,23800.0,31.4624,31.5578,31.4624,31.5466,23800.0
2005-01-14 12:40:00,56.22,56.22,56.18,56.2,35800.0,31.5466,31.5466,31.5242,31.5354,35800.0
2005-01-14 12:45:00,56.21,56.21,56.18,56.19,5200.0,31.541,31.541,31.5242,31.5298,5200.0
2005-01-14 12:50:00,56.18,56.19,56.17,56.17,7000.0,31.5242,31.5298,31.5185,31.5185,7000.0
2005-01-14 12:55:00,56.17,56.17,56.15,56.15,4400.0,31.5185,31.5185,31.5073,31.5073,4400.0
2005-01-14 13:00:00,56.15,56.15,56.1,56.1,13900.0,31.5073,31.5073,31.4793,31.4793,13900.0
2005-01-14 13:05:00,56.11,56.12,56.09,56.1,17200.0,31.4849,31.4905,31.4737,31.4793,17200.0
2005-01-14 13:10:00,56.09,56.1,56.09,56.09,17800.0,31.4737,31.4793,31.4737,31.4737,17800.0
2005-01-14 13:15:00,56.09,56.1,56.05,56.08,44300.0,31.4737,31.4793,31.4512,31.468,44300.0
2005-01-14 13:20:00,56.08,56.1,56.07,56.09,10900.0,31.468,31.4793,31.4624,31.4737,10900.0
2005-01-14 13:25:00,56.09,56.09,56.06,56.08,10200.0,31.4737,31.4737,31.4568,31.468,10200.0
2005-01-14 13:30:00,56.08,56.08,56.07,56.07,7600.0,31.468,31.468,31.4624,31.4624,7600.0
2005-01-14 13:35:00,56.08,56.09,56.07,56.08,10000.0,31.468,31.4737,31.4624,31.468,10000.0
2005-01-14 13:40:00,56.08,56.09,56.08,56.08,14000.0,31.468,31.4737,31.468,31.468,14000.0
2005-01-14 13:45:00,56.08,56.1,56.07,56.09,19000.0,31.468,31.4793,31.4624,31.4737,19000.0
2005-01-14 13:50:00,56.09,56.11,56.09,56.11,6500.0,31.4737,31.4849,31.4737,31.4849,6500.0
2005-01-14 13:55:00,56.1,56.11,56.07,56.07,9700.0,31.4793,31.4849,31.4624,31.4624,9700.0
2005-01-14 14:00:00,56.07,56.07,56.05,56.05,6300.0,31.4624,31.4624,31.4512,31.4512,6300.0
2005-01-14 14:05:00,56.07,56.09,56.06,56.09,18400.0,31.4624,31.4737,31.4568,31.4737,18400.0
2005-01-14 14:10:00,56.09,56.11,56.07,56.07,19500.0,31.4737,31.4849,31.4624,31.4624,19500.0
2005-01-14 14:15:00,56.07,56.12,56.06,56.08,19400.0,31.4624,31.4905,31.4568,31.468,19400.0
2005-01-14 14:20:00,56.08,56.13,56.08,56.12,19900.0,31.468,31.4961,31.468,31.4905,19900.0
2005-01-14 14:25:00,56.12,56.18,56.12,56.18,35500.0,31.4905,31.5242,31.4905,31.5242,35500.0
2005-01-14 14:30:00,56.18,56.2,56.17,56.19,23800.0,31.5242,31.5354,31.5185,31.5298,23800.0
2005-01-14 14:35:00,56.19,56.21,56.1,56.1,40100.0,31.5298,31.541,31.4793,31.4793,40100.0
2005-01-14 14:40:00,56.1,56.16,56.1,56.16,15000.0,31.4793,31.5129,31.4793,31.5129,15000.0
2005-01-14 14:45:00,56.16,56.17,56.15,56.16,12100.0,31.5129,31.5185,31.5073,31.5129,12100.0
2005-01-14 14:50:00,56.16,56.23,56.16,56.23,18900.0,31.5129,31.5522,31.5129,31.5522,18900.0
2005-01-14 14:55:00,56.23,56.25,56.21,56.21,33400.0,31.5522,31.5634,31.541,31.541,33400.0
2005-01-14 15:00:00,56.21,56.21,56.16,56.18,49800.0,31.541,31.541,31.5129,31.5242,49800.0
2005-01-14 15:05:00,56.18,56.18,56.15,56.15,17300.0,31.5242,31.5242,31.5073,31.5073,17300.0
2005-01-14 15:10:00,56.15,56.16,56.1,56.1,46400.0,31.5073,31.5129,31.4793,31.4793,46400.0
2005-01-14 15:15:00,56.1,56.11,56.08,56.09,21200.0,31.4793,31.4849,31.468,31.4737,21200.0
2005-01-14 15:20:00,56.08,56.14,56.08,56.11,43200.0,31.468,31.5017,31.468,31.4849,43200.0
2005-01-14 15:25:00,56.11,56.11,56.03,56.04,37500.0,31.4849,31.4849,31.44,31.4456,37500.0
2005-01-14 15:30:00,56.04,56.08,56.04,56.06,32300.0,31.4456,31.468,31.4456,31.4568,32300.0
2005-01-14 15:35:00,56.06,56.1,56.06,56.1,36800.0,31.4568,31.4793,31.4568,31.4793,36800.0
2005-01-14 15:40:00,56.1,56.15,56.06,56.08,92600.0,31.4793,31.5073,31.4568,31.468,92600.0
2005-01-14 15:45:00,56.1,56.11,56.06,56.07,53800.0,31.4793,31.4849,31.4568,31.4624,53800.0
2005-01-14 15:50:00,56.07,56.12,56.06,56.09,88200.0,31.4624,31.4905,31.4568,31.4737,88200.0
2005-01-14 15:55:00,56.08,56.1,56.04,56.04,41500.0,31.468,31.4793,31.4456,31.4456,41500.0
2005-01-18 09:30:00,56.01,56.15,56.01,56.13,68900.0,31.4288,31.5073,31.4288,31.4961,68900.0
2005-01-18 09:35:00,56.14,56.15,56.05,56.06,39100.0,31.5017,31.5073,31.4512,31.4568,39100.0
2005-01-18 09:40:00,56.06,56.11,56.0,56.0,53400.0,31.4568,31.4849,31.4232,31.4232,53400.0
2005-01-18 09:45:00,56.0,56.0,55.86,55.9,72600.0,31.4232,31.4232,31.3446,31.367,72600.0
2005-01-18 09:50:00,55.9,55.95,55.9,55.95,15600.0,31.367,31.3951,31.367,31.3951,15600.0
2005-01-18 09:55:00,55.98,56.0,55.91,56.0,16500.0,31.4119,31.4232,31.3726,31.4232,16500.0
2005-01-18 10:00:00,56.02,56.02,55.93,55.98,18000.0,31.4344,31.4344,31.3839,31.4119,18000.0
2005-01-18 10:05:00,55.96,56.0,55.94,55.95,23400.0,31.4007,31.4232,31.3895,31.3951,23400.0
2005-01-18 10:10:00,55.94,55.96,55.93,55.93,11400.0,31.3895,31.4007,31.3839,31.3839,11400.0
2005-01-18 10:15:00,55.91,56.03,55.91,56.0,15500.0,31.3726,31.44,31.3726,31.4232,15500.0
2005-01-18 10:20:00,56.0,56.04,55.97,56.0,25800.0,31.4232,31.4456,31.4063,31.4232,25800.0
2005-01-18 10:25:00,56.0,56.0,55.97,56.0,27800.0,31.4232,31.4232,31.4063,31.4232,27800.0
2005-01-18 10:30:00,56.0,56.03,55.96,55.97,54700.0,31.4232,31.44,31.4007,31.4063,54700.0
2005-01-18 10:35:00,55.97,56.08,55.96,56.03,87800.0,31.4063,31.468,31.4007,31.44,87800.0
2005-01-18 10:40:00,56.04,56.12,56.03,56.12,21000.0,31.4456,31.4905,31.44,31.4905,21000.0
2005-01-18 10:45:00,56.11,56.21,56.09,56.21,22200.0,31.4849,31.541,31.4737,31.541,22200.0
2005-01-18 10:50:00,56.22,56.4,56.21,56.34,35600.0,31.5466,31.6476,31.541,31.6139,35600.0
2005-01-18 10:55:00,56.33,56.4,56.29,56.36,30900.0,31.6083,31.6476,31.5859,31.6252,30900.0
2005-01-18 11:00:00,56.37,56.38,56.3,56.3,14200.0,31.6308,31.6364,31.5915,31.5915,14200.0
2005-01-18 11:05:00,56.31,56.31,56.21,56.23,28800.0,31.5971,31.5971,31.541,31.5522,28800.0
2005-01-18 11:10:00,56.23,56.28,56.21,56.22,19800.0,31.5522,31.5803,31.541,31.5466,19800.0
2005-01-18 11:15:00,56.23,56.24,56.21,56.22,11700.0,31.5522,31.5578,31.541,31.5466,11700.0
2005-01-18 11:20:00,56.23,56.3,56.22,56.3,34500.0,31.5522,31.5915,31.5466,31.5915,34500.0
2005-01-18 11:25:00,56.29,56.31,56.29,56.31,16700.0,31.5859,31.5971,31.5859,31.5971,16700.0
2005-01-18 11:30:00,56.32,56.42,56.32,56.39,19400.0,31.6027,31.6588,31.6027,31.642,19400.0
2005-01-18 11:35:00,56.39,56.44,56.36,56.42,14700.0,31.642,31.67,31.6252,31.6588,14700.0
2005-01-18 11:40:00,56.42,56.44,56.37,56.39,13200.0,31.6588,31.67,31.6308,31.642,13200.0
2005-01-18 11:45:00,56.37,56.41,56.34,56.39,11500.0,31.6308,31.6532,31.6139,31.642,11500.0
2005-01-18 11:50:00,56.4,56.48,56.4,56.45,11500.0,31.6476,31.6925,31.6476,31.6757,11500.0
2005-01-18 11:55:00,56.46,56.48,56.45,56.45,11900.0,31.6813,31.6925,31.6757,31.6757,11900.0
2005-01-18 12:00:00,56.44,56.47,56.43,56.44,13700.0,31.67,31.6869,31.6644,31.67,13700.0
2005-01-18 12:05:00,56.45,56.49,56.43,56.47,11300.0,31.6757,31.6981,31.6644,31.6869,11300.0
2005-01-18 12:10:00,56.48,56.53,56.48,56.51,16000.0,31.6925,31.7205,31.6925,31.7093,16000.0
2005-01-18 12:15:00,56.51,56.52,56.46,56.47,17500.0,31.7093,31.7149,31.6813,31.6869,17500.0
2005-01-18 12:20:00,56.47,56.49,56.43,56.43,20200.0,31.6869,31.6981,31.6644,31.6644,20200.0
2005-01-18 12:25:00,56.43,56.44,56.4,56.4,49400.0,31.6644,31.67,31.6476,31.6476,49400.0
2005-01-18 12:30:00,56.41,56.41,56.18,56.29,34500.0,31.6532,31.6532,31.5242,31.5859,34500.0
2005-01-18 12:35:00,56.3,56.31,56.26,56.27,9800.0,31.5915,31.5971,31.569,31.5747,9800.0
2005-01-18 12:40:00,56.27,56.35,56.27,56.33,3300.0,31.5747,31.6195,31.5747,31.6083,3300.0
2005-01-18 12:45:00,56.34,56.39,56.33,56.39,4500.0,31.6139,31.642,31.6083,31.642,4500.0
2005-01-18 12:50:00,56.4,56.4,56.39,56.39,14600.0,31.6476,31.6476,31.642,31.642,14600.0
2005-01-18 12:55:00,56.4,56.4,56.38,56.39,8500.0,31.6476,31.6476,31.6364,31.642,8500.0
2005-01-18 13:00:00,56.39,56.39,56.37,56.37,5200.0,31.642,31.642,31.6308,31.6308,5200.0
2005-01-18 13:05:00,56.37,56.39,56.34,56.38,25400.0,31.6308,31.642,31.6139,31.6364,25400.0
2005-01-18 13:10:00,56.37,56.39,56.34,56.34,8400.0,31.6308,31.642,31.6139,31.6139,8400.0
2005-01-18 13:15:00,56.35,56.35,56.31,56.32,6300.0,31.6195,31.6195,31.5971,31.6027,6300.0
2005-01-18 13:20:00,56.33,56.33,56.31,56.32,3200.0,31.6083,31.6083,31.5971,31.6027,3200.0
2005-01-18 13:25:00,56.31,56.35,56.31,56.34,8000.0,31.5971,31.6195,31.5971,31.6139,8000.0
2005-01-18 13:30:00,56.35,56.35,56.34,56.35,19900.0,31.6195,31.6195,31.6139,31.6195,19900.0
2005-01-18 13:35:00,56.35,56.35,56.34,56.35,5900.0,31.6195,31.6195,31.6139,31.6195,5900.0
2005-01-18 13:40:00,56.35,56.43,56.34,56.43,23400.0,31.6195,31.6644,31.6139,31.6644,23400.0
2005-01-18 13:45:00,56.43,56.48,56.42,56.46,33700.0,31.6644,31.6925,31.6588,31.6813,33700.0
2005-01-18 13:50:00,56.47,56.62,56.47,56.6,82300.0,31.6869,31.771,31.6869,31.7598,82300.0
2005-01-18 13:55:00,56.59,56.6,56.49,56.49,30900.0,31.7542,31.7598,31.6981,31.6981,30900.0
2005-01-18 14:00:00,56.51,56.54,56.49,56.52,6200.0,31.7093,31.7262,31.6981,31.7149,6200.0
2005-01-18 14:05:00,56.52,56.52,56.48,56.5,10100.0,31.7149,31.7149,31.6925,31.7037,10100.0
2005-01-18 14:10:00,56.5,56.56,56.49,56.49,47400.0,31.7037,31.7374,31.6981,31.6981,47400.0
2005-01-18 14:15:00,56.5,56.52,56.48,56.52,17500.0,31.7037,31.7149,31.6925,31.7149,17500.0
2005-01-18 14:20:00,56.52,56.53,56.49,56.51,13100.0,31.7149,31.7205,31.6981,31.7093,13100.0
2005-01-18 14:25:00,56.5,56.65,56.5,56.65,36200.0,31.7037,31.7879,31.7037,31.7879,36200.0
2005-01-18 14:30:00,56.65,56.68,56.51,56.51,47100.0,31.7879,31.8047,31.7093,31.7093,47100.0
2005-01-18 14:35:00,56.5,56.52,56.4,56.41,11400.0,31.7037,31.7149,31.6476,31.6532,11400.0
2005-01-18 14:40:00,56.4,56.42,56.36,56.36,11500.0,31.6476,31.6588,31.6252,31.6252,11500.0
2005-01-18 14:45:00,56.38,56.44,56.35,56.43,19000.0,31.6364,31.67,31.6195,31.6644,19000.0
2005-01-18 14:50:00,56.43,56.49,56.4,56.45,27100.0,31.6644,31.6981,31.6476,31.6757,27100.0
2005-01-18 14:55:00,56.46,56.49,56.44,56.49,12300.0,31.6813,31.6981,31.67,31.6981,12300.0
2005-01-18 15:00:00,56.47,56.49,56.39,56.39,24500.0,31.6869,31.6981,31.642,31.642,24500.0
2005-01-18 15:05:00,56.37,56.46,56.34,56.43,30900.0,31.6308,31.6813,31.6139,31.6644,30900.0
2005-01-18 15:10:00,56.43,56.51,56.4,56.48,22100.0,31.6644,31.7093,31.6476,31.6925,22100.0
2005-01-18 15:15:00,56.49,56.49,56.45,56.48,17400.0,31.6981,31.6981,31.6757,31.6925,17400.0
2005-01-18 15:20:00,56.47,56.54,56.47,56.5,23600.0,31.6869,31.7262,31.6869,31.7037,23600.0
2005-01-18 15:25:00,56.51,56.51,56.48,56.49,28500.0,31.7093,31.7093,31.6925,31.6981,28500.0
2005-01-18 15:30:00,56.5,56.56,56.48,56.51,46400.0,31.7037,31.7374,31.6925,31.7093,46400.0
2005-01-18 15:35:00,56.51,56.51,56.47,56.47,34200.0,31.7093,31.7093,31.6869,31.6869,34200.0
2005-01-18 15:40:00,56.47,56.49,56.46,56.47,39300.0,31.6869,31.6981,31.6813,31.6869,39300.0
2005-01-18 15:45:00,56.47,56.48,56.34,56.36,49900.0,31.6869,31.6925,31.6139,31.6252,49900.0
2005-01-18 15:50:00,56.36,56.42,56.35,56.42,39400.0,31.6252,31.6588,31.6195,31.6588,39400.0
2005-01-18 15:55:00,56.41,56.47,56.41,56.45,36600.0,31.6532,31.6869,31.6532,31.6757,36600.0
2005-01-19 09:30:00,56.55,56.57,56.42,56.42,44200.0,31.7318,31.743,31.6588,31.6588,44200.0
2005-01-19 09:35:00,56.41,56.41,56.27,56.33,18700.0,31.6532,31.6532,31.5747,31.6083,18700.0
2005-01-19 09:40:00,56.33,56.45,56.31,56.42,34100.0,31.6083,31.6757,31.5971,31.6588,34100.0
2005-01-19 09:45:00,56.42,56.42,56.34,56.38,17100.0,31.6588,31.6588,31.6139,31.6364,17100.0
2005-01-19 09:50:00,56.35,56.43,56.35,56.42,18800.0,31.6195,31.6644,31.6195,31.6588,18800.0
2005-01-19 09:55:00,56.42,56.43,56.37,56.37,15200.0,31.6588,31.6644,31.6308,31.6308,15200.0
2005-01-19 10:00:00,56.35,56.37,56.34,56.35,22000.0,31.6195,31.6308,31.6139,31.6195,22000.0
2005-01-19 10:05:00,56.35,56.37,56.34,56.36,13000.0,31.6195,31.6308,31.6139,31.6252,13000.0
2005-01-19 10:10:00,56.36,56.37,56.35,56.36,16800.0,31.6252,31.6308,31.6195,31.6252,16800.0
2005-01-19 10:15:00,56.36,56.37,56.35,56.36,10000.0,31.6252,31.6308,31.6195,31.6252,10000.0
2005-01-19 10:20:00,56.36,56.39,56.36,56.39,30100.0,31.6252,31.642,31.6252,31.642,30100.0
2005-01-19 10:25:00,56.39,56.44,56.39,56.43,16600.0,31.642,31.67,31.642,31.6644,16600.0
2005-01-19 10:30:00,56.44,56.45,56.35,56.36,24600.0,31.67,31.6757,31.6195,31.6252,24600.0
2005-01-19 10:35:00,56.33,56.33,56.28,56.29,11100.0,31.6083,31.6083,31.5803,31.5859,11100.0
2005-01-19 10:40:00,56.28,56.38,56.23,56.36,31500.0,31.5803,31.6364,31.5522,31.6252,31500.0
2005-01-19 10:45:00,56.36,56.39,56.36,56.38,17000.0,31.6252,31.642,31.6252,31.6364,17000.0
2005-01-19 10:50:00,56.39,56.39,56.35,56.36,11600.0,31.642,31.642,31.6195,31.6252,11600.0
2005-01-19 10:55:00,56.36,56.4,56.36,56.4,4400.0,31.6252,31.6476,31.6252,31.6476,4400.0
2005-01-19 11:00:00,56.39,56.43,56.34,56.35,50500.0,31.642,31.6644,31.6139,31.6195,50500.0
2005-01-19 11:05:00,56.34,56.35,56.25,56.26,49800.0,31.6139,31.6195,31.5634,31.569,49800.0
2005-01-19 11:10:00,56.26,56.33,56.24,56.33,7300.0,31.569,31.6083,31.5578,31.6083,7300.0
2005-01-19 11:15:00,56.33,56.37,56.33,56.37,5400.0,31.6083,31.6308,31.6083,31.6308,5400.0
2005-01-19 11:20:00,56.35,56.4,56.34,56.36,20700.0,31.6195,31.6476,31.6139,31.6252,20700.0
2005-01-19 11:25:00,56.37,56.37,56.32,56.33,7200.0,31.6308,31.6308,31.6027,31.6083,7200.0
2005-01-19 11:30:00,56.34,56.39,56.29,56.39,15100.0,31.6139,31.642,31.5859,31.642,15100.0
2005-01-19 11:35:00,56.39,56.39,56.36,56.36,17800.0,31.642,31.642,31.6252,31.6252,17800.0
2005-01-19 11:40:00,56.35,56.35,56.27,56.27,8100.0,31.6195,31.6195,31.5747,31.5747,8100.0
2005-01-19 11:45:00,56.27,56.31,56.24,56.31,7800.0,31.5747,31.5971,31.5578,31.5971,7800.0
2005-01-19 11:50:00,56.32,56.32,56.29,56.3,8500.0,31.6027,31.6027,31.5859,31.5915,8500.0
2005-01-19 11:55:00,56.3,56.32,56.29,56.32,3300.0,31.5915,31.6027,31.5859,31.6027,3300.0
2005-01-19 12:00:00,56.32,56.39,56.31,56.32,10900.0,31.6027,31.642,31.5971,31.6027,10900.0
2005-01-19 12:05:00,56.36,56.36,56.29,56.3,10200.0,31.6252,31.6252,31.5859,31.5915,10200.0
2005-01-19 12:10:00,56.31,56.35,56.31,56.32,9700.0,31.5971,31.6195,31.5971,31.6027,9700.0
2005-01-19 12:15:00,56.33,56.35,56.3,56.3,11500.0,31.6083,31.6195,31.5915,31.5915,11500.0
2005-01-19 12:20:00,56.33,56.4,56.33,56.4,20200.0,31.6083,31.6476,31.6083,31.6476,20200.0
2005-01-19 12:25:00,56.4,56.45,56.39,56.41,11400.0,31.6476,31.6757,31.642,31.6532,11400.0
2005-01-19 12:30:00,56.43,56.45,56.43,56.45,4900.0,31.6644,31.6757,31.6644,31.6757,4900.0
2005-01-19 12:35:00,56.45,56.5,56.44,56.48,34200.0,31.6757,31.7037,31.67,31.6925,34200.0
2005-01-19 12:40:00,56.48,56.49,56.46,56.46,5400.0,31.6925,31.6981,31.6813,31.6813,5400.0
2005-01-19 12:45:00,56.46,56.48,56.46,56.47,4800.0,31.6813,31.6925,31.6813,31.6869,4800.0
2005-01-19 12:50:00,56.48,56.5,56.46,56.46,6900.0,31.6925,31.7037,31.6813,31.6813,6900.0
2005-01-19 12:55:00,56.47,56.47,56.46,56.47,5700.0,31.6869,31.6869,31.6813,31.6869,5700.0
2005-01-19 13:00:00,56.47,56.48,56.44,56.45,14600.0,31.6869,31.6925,31.67,31.6757,14600.0
2005-01-19 13:05:00,56.42,56.43,56.39,56.39,15800.0,31.6588,31.6644,31.642,31.642,15800.0
2005-01-19 13:10:00,56.39,56.4,56.37,56.37,6600.0,31.642,31.6476,31.6308,31.6308,6600.0
2005-01-19 13:15:00,56.35,56.35,56.3,56.34,17000.0,31.6195,31.6195,31.5915,31.6139,17000.0
2005-01-19 13:20:00,56.35,56.42,56.35,56.35,7600.0,31.6195,31.6588,31.6195,31.6195,7600.0
2005-01-19 13:25:00,56.34,56.35,56.34,56.35,8300.0,31.6139,31.6195,31.6139,31.6195,8300.0
2005-01-19 13:30:00,56.34,56.34,56.24,56.25,21700.0,31.6139,31.6139,31.5578,31.5634,21700.0
2005-01-19 13:35:00,56.23,56.29,56.21,56.29,27700.0,31.5522,31.5859,31.541,31.5859,27700.0
2005-01-19 13:40:00,56.27,56.28,56.27,56.28,2400.0,31.5747,31.5803,31.5747,31.5803,2400.0
2005-01-19 13:45:00,56.28,56.28,56.27,56.27,5600.0,31.5803,31.5803,31.5747,31.5747,5600.0
2005-01-19 13:50:00,56.27,56.28,56.17,56.17,15600.0,31.5747,31.5803,31.5185,31.5185,15600.0
2005-01-19 13:55:00,56.17,56.19,56.17,56.18,3900.0,31.5185,31.5298,31.5185,31.5242,3900.0
2005-01-19 14:00:00,56.18,56.23,56.17,56.22,25100.0,31.5242,31.5522,31.5185,31.5466,25100.0
2005-01-19 14:05:00,56.22,56.22,56.18,56.21,13000.0,31.5466,31.5466,31.5242,31.541,13000.0
2005-01-19 14:10:00,56.2,56.24,56.19,56.24,10500.0,31.5354,31.5578,31.5298,31.5578,10500.0
2005-01-19 14:15:00,56.24,56.24,56.22,56.23,13000.0,31.5578,31.5578,31.5466,31.5522,13000.0
2005-01-19 14:20:00,56.23,56.25,56.23,56.25,39700.0,31.5522,31.5634,31.5522,31.5634,39700.0
2005-01-19 14:25:00,56.25,56.25,56.23,56.25,11500.0,31.5634,31.5634,31.5522,31.5634,11500.0
2005-01-19 14:30:00,56.24,56.25,56.14,56.17,42100.0,31.5578,31.5634,31.5017,31.5185,42100.0
2005-01-19 14:35:00,56.2,56.23,56.19,56.23,29200.0,31.5354,31.5522,31.5298,31.5522,29200.0
2005-01-19 14:40:00,56.22,56.28,56.2,56.28,29400.0,31.5466,31.5803,31.5354,31.5803,29400.0
2005-01-19 14:45:00,56.28,56.29,56.25,56.25,18800.0,31.5803,31.5859,31.5634,31.5634,18800.0
2005-01-19 14:50:00,56.26,56.28,56.26,56.26,9500.0,31.569,31.5803,31.569,31.569,9500.0
2005-01-19 14:55:00,56.25,56.27,56.25,56.26,13900.0,31.5634,31.5747,31.5634,31.569,13900.0
2005-01-19 15:00:00,56.26,56.26,56.17,56.18,11100.0,31.569,31.569,31.5185,31.5242,11100.0
2005-01-19 15:05:00,56.18,56.18,56.13,56.13,10400.0,31.5242,31.5242,31.4961,31.4961,10400.0
2005-01-19 15:10:00,56.06,56.11,56.05,56.07,36500.0,31.4568,31.4849,31.4512,31.4624,36500.0
2005-01-19 15:15:00,56.06,56.06,56.0,56.0,15900.0,31.4568,31.4568,31.4232,31.4232,15900.0
2005-01-19 15:20:00,55.99,55.99,55.92,55.94,34600.0,31.4175,31.4175,31.3783,31.3895,34600.0
2005-01-19 15:25:00,55.95,55.95,55.86,55.87,14900.0,31.3951,31.3951,31.3446,31.3502,14900.0
2005-01-19 15:30:00,55.88,55.98,55.86,55.96,32100.0,31.3558,31.4119,31.3446,31.4007,32100.0
2005-01-19 15:35:00,55.96,56.04,55.96,56.04,23100.0,31.4007,31.4456,31.4007,31.4456,23100.0
2005-01-19 15:40:00,56.03,56.12,56.02,56.11,27000.0,31.44,31.4905,31.4344,31.4849,27000.0
2005-01-19 15:45:00,56.11,56.11,55.9,55.91,26400.0,31.4849,31.4849,31.367,31.3726,26400.0
2005-01-19 15:50:00,55.92,55.96,55.89,55.93,37300.0,31.3783,31.4007,31.3614,31.3839,37300.0
2005-01-19 15:55:00,55.93,55.94,55.75,55.75,60400.0,31.3839,31.3895,31.2829,31.2829,60400.0
2005-01-20 09:35:00,55.45,55.7,55.42,55.67,68700.0,31.1145,31.2548,31.0977,31.238,68700.0
2005-01-20 09:40:00,55.75,55.89,55.66,55.8,26000.0,31.2829,31.3614,31.2324,31.3109,26000.0
2005-01-20 09:45:00,55.79,55.81,55.5,55.81,89200.0,31.3053,31.3165,31.1426,31.3165,89200.0
2005-01-20 09:50:00,55.81,55.9,55.79,55.85,33600.0,31.3165,31.367,31.3053,31.339,33600.0
2005-01-20 09:55:00,55.85,55.94,55.81,55.93,33100.0,31.339,31.3895,31.3165,31.3839,33100.0
2005-01-20 10:00:00,55.93,56.0,55.93,55.95,41700.0,31.3839,31.4232,31.3839,31.3951,41700.0
2005-01-20 10:05:00,55.94,55.95,55.87,55.91,42400.0,31.3895,31.3951,31.3502,31.3726,42400.0
2005-01-20 10:10:00,55.91,55.98,55.85,55.98,45500.0,31.3726,31.4119,31.339,31.4119,45500.0
2005-01-20 10:15:00,55.97,56.02,55.9,55.94,28100.0,31.4063,31.4344,31.367,31.3895,28100.0
2005-01-20 10:20:00,55.95,55.99,55.78,55.78,27500.0,31.3951,31.4175,31.2997,31.2997,27500.0
2005-01-20 10:25:00,55.78,55.78,55.52,55.52,36000.0,31.2997,31.2997,31.1538,31.1538,36000.0
2005-01-20 10:30:00,55.56,55.57,55.47,55.5,21800.0,31.1763,31.1819,31.1258,31.1426,21800.0
2005-01-20 10:35:00,55.47,55.5,55.47,55.49,30300.0,31.1258,31.1426,31.1258,31.137,30300.0
2005-01-20 10:40:00,55.49,55.55,55.49,55.52,34100.0,31.137,31.1706,31.137,31.1538,34100.0
2005-01-20 10:45:00,55.52,55.55,55.47,55.5,32800.0,31.1538,31.1706,31.1258,31.1426,32800.0
2005-01-20 10:50:00,55.54,55.6,55.53,55.57,8500.0,31.165,31.1987,31.1594,31.1819,8500.0
2005-01-20 10:55:00,55.56,55.57,55.41,55.42,25900.0,31.1763,31.1819,31.0921,31.0977,25900.0
2005-01-20 11:00:00,55.44,55.64,55.44,55.54,19500.0,31.1089,31.2211,31.1089,31.165,19500.0
2005-01-20 11:05:00,55.54,55.78,55.54,55.66,14300.0,31.165,31.2997,31.165,31.2324,14300.0
2005-01-20 11:10:00,55.66,55.67,55.62,55.62,6800.0,31.2324,31.238,31.2099,31.2099,6800.0
2005-01-20 11:15:00,55.62,55.62,55.59,55.59,4100.0,31.2099,31.2099,31.1931,31.1931,4100.0
2005-01-20 11:20:00,55.51,55.51,55.4,55.42,9300.0,31.1482,31.1482,31.0865,31.0977,9300.0
2005-01-20 11:25:00,55.42,55.51,55.41,55.51,29300.0,31.0977,31.1482,31.0921,31.1482,29300.0
2005-01-20 11:30:00,55.51,55.52,55.46,55.46,6800.0,31.1482,31.1538,31.1201,31.1201,6800.0
2005-01-20 11:35:00,55.48,55.5,55.47,55.49,6000.0,31.1314,31.1426,31.1258,31.137,6000.0
2005-01-20 11:40:00,55.49,55.49,55.45,55.46,11300.0,31.137,31.137,31.1145,31.1201,11300.0
2005-01-20 11:45:00,55.46,55.46,55.43,55.44,24200.0,31.1201,31.1201,31.1033,31.1089,24200.0
2005-01-20 11:50:00,55.44,55.45,55.36,55.36,15200.0,31.1089,31.1145,31.064,31.064,15200.0
2005-01-20 11:55:00,55.36,55.4,55.25,55.25,29400.0,31.064,31.0865,31.0023,31.0023,29400.0
2005-01-20 12:00:00,55.25,55.42,55.23,55.34,52600.0,31.0023,31.0977,30.9911,31.0528,52600.0
2005-01-20 12:05:00,55.34,55.41,55.34,55.39,11800.0,31.0528,31.0921,31.0528,31.0809,11800.0
2005-01-20 12:10:00,55.37,55.42,55.32,55.4,12500.0,31.0696,31.0977,31.0416,31.0865,12500.0
2005-01-20 12:15:00,55.4,55.43,55.38,55.4,14600.0,31.0865,31.1033,31.0753,31.0865,14600.0
2005-01-20 12:20:00,55.4,55.43,55.4,55.4,11700.0,31.0865,31.1033,31.0865,31.0865,11700.0
2005-01-20 12:25:00,55.41,55.42,55.35,55.4,17400.0,31.0921,31.0977,31.0584,31.0865,17400.0
2005-01-20 12:30:00,55.4,55.45,55.38,55.43,15400.0,31.0865,31.1145,31.0753,31.1033,15400.0
2005-01-20 12:35:00,55.42,55.47,55.4,55.43,16800.0,31.0977,31.1258,31.0865,31.1033,16800.0
2005-01-20 12:40:00,55.41,55.42,55.32,55.33,11100.0,31.0921,31.0977,31.0416,31.0472,11100.0
2005-01-20 12:45:00,55.33,55.41,55.33,55.35,9900.0,31.0472,31.0921,31.0472,31.0584,9900.0
2005-01-20 12:50:00,55.36,55.48,55.36,55.46,14300.0,31.064,31.1314,31.064,31.1201,14300.0
2005-01-20 12:55:00,55.45,55.46,55.4,55.43,10500.0,31.1145,31.1201,31.0865,31.1033,10500.0
2005-01-20 13:00:00,55.43,55.49,55.43,55.45,8300.0,31.1033,31.137,31.1033,31.1145,8300.0
2005-01-20 13:05:00,55.45,55.46,55.42,55.42,8600.0,31.1145,31.1201,31.0977,31.0977,8600.0
2005-01-20 13:10:00,55.43,55.44,55.25,55.26,21900.0,31.1033,31.1089,31.0023,31.0079,21900.0
2005-01-20 13:15:00,55.25,55.26,55.23,55.23,20900.0,31.0023,31.0079,30.9911,30.9911,20900.0
2005-01-20 13:20:00,55.23,55.25,55.22,55.23,12400.0,30.9911,31.0023,30.9855,30.9911,12400.0
2005-01-20 13:25:00,55.24,55.26,55.24,55.24,30200.0,30.9967,31.0079,30.9967,30.9967,30200.0
2005-01-20 13:30:00,55.25,55.27,55.24,55.26,14400.0,31.0023,31.0135,30.9967,31.0079,14400.0
2005-01-20 13:35:00,55.27,55.27,55.24,55.24,10900.0,31.0135,31.0135,30.9967,30.9967,10900.0
2005-01-20 13:40:00,55.25,55.29,55.24,55.26,22800.0,31.0023,31.0247,30.9967,31.0079,22800.0
2005-01-20 13:45:00,55.26,55.35,55.26,55.34,18800.0,31.0079,31.0584,31.0079,31.0528,18800.0
2005-01-20 13:50:00,55.34,55.34,55.31,55.33,24300.0,31.0528,31.0528,31.036,31.0472,24300.0
2005-01-20 13:55:00,55.31,55.31,55.29,55.29,15600.0,31.036,31.036,31.0247,31.0247,15600.0
2005-01-20 14:00:00,55.29,55.32,55.29,55.32,30500.0,31.0247,31.0416,31.0247,31.0416,30500.0
2005-01-20 14:05:00,55.32,55.32,55.27,55.29,15200.0,31.0416,31.0416,31.0135,31.0247,15200.0
2005-01-20 14:10:00,55.29,55.31,55.27,55.29,17500.0,31.0247,31.036,31.0135,31.0247,17500.0
2005-01-20 14:15:00,55.3,55.38,55.29,55.37,22100.0,31.0304,31.0753,31.0247,31.0696,22100.0
2005-01-20 14:20:00,55.38,55.38,55.31,55.35,14300.0,31.0753,31.0753,31.036,31.0584,14300.0
2005-01-20 14:25:00,55.35,55.37,55.28,55.28,21300.0,31.0584,31.0696,31.0191,31.0191,21300.0
2005-01-20 14:30:00,55.27,55.3,55.26,55.29,27800.0,31.0135,31.0304,31.0079,31.0247,27800.0
2005-01-20 14:35:00,55.3,55.32,55.14,55.14,37800.0,31.0304,31.0416,30.9406,30.9406,37800.0
2005-01-20 14:40:00,55.14,55.15,55.07,55.08,106300.0,30.9406,30.9462,30.9013,30.9069,106300.0
2005-01-20 14:45:00,55.08,55.1,55.08,55.09,31200.0,30.9069,30.9181,30.9069,30.9125,31200.0
2005-01-20 14:50:00,55.09,55.11,55.09,55.1,22800.0,30.9125,30.9237,30.9125,30.9181,22800.0
2005-01-20 14:55:00,55.1,55.11,55.05,55.06,28300.0,30.9181,30.9237,30.8901,30.8957,28300.0
2005-01-20 15:00:00,55.06,55.07,55.05,55.06,30200.0,30.8957,30.9013,30.8901,30.8957,30200.0
2005-01-20 15:05:00,55.06,55.06,55.05,55.06,36200.0,30.8957,30.8957,30.8901,30.8957,36200.0
2005-01-20 15:10:00,55.05,55.06,55.05,55.06,61800.0,30.8901,30.8957,30.8901,30.8957,61800.0
2005-01-20 15:15:00,55.06,55.06,55.03,55.03,24200.0,30.8957,30.8957,30.8789,30.8789,24200.0
2005-01-20 15:20:00,55.03,55.06,55.03,55.04,40000.0,30.8789,30.8957,30.8789,30.8845,40000.0
2005-01-20 15:25:00,55.04,55.11,55.04,55.08,42300.0,30.8845,30.9237,30.8845,30.9069,42300.0
2005-01-20 15:30:00,55.08,55.2,55.08,55.17,59100.0,30.9069,30.9742,30.9069,30.9574,59100.0
2005-01-20 15:35:00,55.18,55.2,55.13,55.15,26800.0,30.963,30.9742,30.935,30.9462,26800.0
2005-01-20 15:40:00,55.15,55.16,55.03,55.1,42200.0,30.9462,30.9518,30.8789,30.9181,42200.0
2005-01-20 15:45:00,55.1,55.11,55.0,55.03,52400.0,30.9181,30.9237,30.862,30.8789,52400.0
2005-01-20 15:50:00,55.03,55.25,55.02,55.18,72500.0,30.8789,31.0023,30.8732,30.963,72500.0
2005-01-20 15:55:00,55.15,55.16,55.05,55.07,147500.0,30.9462,30.9518,30.8901,30.9013,147500.0
2005-01-21 09:30:00,55.01,55.09,55.01,55.06,59800.0,30.8676,30.9125,30.8676,30.8957,59800.0
2005-01-21 09:35:00,55.07,55.2,55.06,55.2,19500.0,30.9013,30.9742,30.8957,30.9742,19500.0
2005-01-21 09:40:00,55.2,55.33,55.2,55.3,31700.0,30.9742,31.0472,30.9742,31.0304,31700.0
2005-01-21 09:45:00,55.3,55.37,55.29,55.36,38300.0,31.0304,31.0696,31.0247,31.064,38300.0
2005-01-21 09:50:00,55.37,55.37,55.25,55.25,60600.0,31.0696,31.0696,31.0023,31.0023,60600.0
2005-01-21 09:55:00,55.18,55.23,55.1,55.19,41900.0,30.963,30.9911,30.9181,30.9686,41900.0
2005-01-21 10:00:00,55.19,55.2,55.11,55.12,27400.0,30.9686,30.9742,30.9237,30.9294,27400.0
2005-01-21 10:05:00,55.12,55.12,55.03,55.03,37500.0,30.9294,30.9294,30.8789,30.8789,37500.0
2005-01-21 10:10:00,55.03,55.03,54.9,54.91,67200.0,30.8789,30.8789,30.8059,30.8115,67200.0
2005-01-21 10:15:00,54.9,54.96,54.8,54.8,46500.0,30.8059,30.8396,30.7498,30.7498,46500.0
2005-01-21 10:20:00,54.83,54.93,54.8,54.92,46100.0,30.7666,30.8227,30.7498,30.8171,46100.0
2005-01-21 10:25:00,54.92,55.01,54.89,54.97,36800.0,30.8171,30.8676,30.8003,30.8452,36800.0
2005-01-21 10:30:00,54.96,55.11,54.92,55.1,30100.0,30.8396,30.9237,30.8171,30.9181,30100.0
2005-01-21 10:35:00,55.06,55.15,55.03,55.05,30600.0,30.8957,30.9462,30.8789,30.8901,30600.0
2005-01-21 10:40:00,55.05,55.15,55.04,55.14,18200.0,30.8901,30.9462,30.8845,30.9406,18200.0
2005-01-21 10:45:00,55.12,55.14,55.05,55.06,25000.0,30.9294,30.9406,30.8901,30.8957,25000.0
2005-01-21 10:50:00,55.07,55.17,55.07,55.15,27000.0,30.9013,30.9574,30.9013,30.9462,27000.0
2005-01-21 10:55:00,55.14,55.15,55.11,55.12,15800.0,30.9406,30.9462,30.9237,30.9294,15800.0
2005-01-21 11:00:00,55.12,55.14,55.06,55.07,23900.0,30.9294,30.9406,30.8957,30.9013,23900.0
2005-01-21 11:05:00,55.07,55.17,55.07,55.16,16600.0,30.9013,30.9574,30.9013,30.9518,16600.0
2005-01-21 11:10:00,55.15,55.15,55.06,55.08,15900.0,30.9462,30.9462,30.8957,30.9069,15900.0
2005-01-21 11:15:00,55.08,55.11,55.08,55.1,9200.0,30.9069,30.9237,30.9069,30.9181,9200.0
2005-01-21 11:20:00,55.1,55.17,55.07,55.11,19900.0,30.9181,30.9574,30.9013,30.9237,19900.0
2005-01-21 11:25:00,55.1,55.15,55.07,55.1,14000.0,30.9181,30.9462,30.9013,30.9181,14000.0
2005-01-21 11:30:00,55.1,55.12,55.04,55.05,17900.0,30.9181,30.9294,30.8845,30.8901,17900.0
2005-01-21 11:35:00,55.04,55.04,54.99,55.04,13800.0,30.8845,30.8845,30.8564,30.8845,13800.0
2005-01-21 11:40:00,55.0,55.02,55.0,55.01,10500.0,30.862,30.8732,30.862,30.8676,10500.0
2005-01-21 11:45:00,55.0,55.02,54.97,55.01,20600.0,30.862,30.8732,30.8452,30.8676,20600.0
2005-01-21 11:50:00,55.01,55.01,54.8,54.91,60900.0,30.8676,30.8676,30.7498,30.8115,60900.0
2005-01-21 11:55:00,54.91,54.95,54.9,54.95,25200.0,30.8115,30.834,30.8059,30.834,25200.0
2005-01-21 12:00:00,54.95,54.96,54.9,54.91,18500.0,30.834,30.8396,30.8059,30.8115,18500.0
2005-01-21 12:05:00,54.91,54.94,54.9,54.93,21400.0,30.8115,30.8284,30.8059,30.8227,21400.0
2005-01-21 12:10:00,54.92,54.94,54.89,54.89,8600.0,30.8171,30.8284,30.8003,30.8003,8600.0
2005-01-21 12:15:00,54.9,54.93,54.87,54.92,9600.0,30.8059,30.8227,30.7891,30.8171,9600.0
2005-01-21 12:20:00,54.91,54.95,54.89,54.92,11700.0,30.8115,30.834,30.8003,30.8171,11700.0
2005-01-21 12:25:00,54.91,54.95,54.89,54.92,7600.0,30.8115,30.834,30.8003,30.8171,7600.0
2005-01-21 12:30:00,54.91,54.94,54.88,54.92,12100.0,30.8115,30.8284,30.7947,30.8171,12100.0
2005-01-21 12:35:00,54.92,54.95,54.89,54.94,24800.0,30.8171,30.834,30.8003,30.8284,24800.0
2005-01-21 12:40:00,54.94,54.95,54.94,54.95,11700.0,30.8284,30.834,30.8284,30.834,11700.0
2005-01-21 12:45:00,54.95,54.97,54.94,54.95,33300.0,30.834,30.8452,30.8284,30.834,33300.0
2005-01-21 12:50:00,54.95,54.95,54.9,54.94,10400.0,30.834,30.834,30.8059,30.8284,10400.0
2005-01-21 12:55:00,54.92,54.95,54.91,54.92,11700.0,30.8171,30.834,30.8115,30.8171,11700.0
2005-01-21 13:00:00,54.92,55.0,54.91,54.93,17200.0,30.8171,30.862,30.8115,30.8227,17200.0
2005-01-21 13:05:00,54.93,54.95,54.93,54.95,7800.0,30.8227,30.834,30.8227,30.834,7800.0
2005-01-21 13:10:00,54.95,54.96,54.93,54.96,10800.0,30.834,30.8396,30.8227,30.8396,10800.0
2005-01-21 13:15:00,54.95,54.95,54.91,54.93,5600.0,30.834,30.834,30.8115,30.8227,5600.0
2005-01-21 13:20:00,54.94,54.95,54.91,54.91,19400.0,30.8284,30.834,30.8115,30.8115,19400.0
2005-01-21 13:25:00,54.92,54.93,54.86,54.89,13200.0,30.8171,30.8227,30.7835,30.8003,13200.0
2005-01-21 13:30:00,54.89,54.89,54.78,54.78,18900.0,30.8003,30.8003,30.7386,30.7386,18900.0
2005-01-21 13:35:00,54.8,54.8,54.72,54.77,47200.0,30.7498,30.7498,30.7049,30.733,47200.0
2005-01-21 13:40:00,54.78,54.79,54.62,54.63,35200.0,30.7386,30.7442,30.6488,30.6544,35200.0
2005-01-21 13:45:00,54.63,54.76,54.63,54.74,77500.0,30.6544,30.7274,30.6544,30.7161,77500.0
2005-01-21 13:50:00,54.75,54.78,54.67,54.78,25600.0,30.7217,30.7386,30.6769,30.7386,25600.0
2005-01-21 13:55:00,54.77,54.77,54.66,54.73,38400.0,30.733,30.733,30.6712,30.7105,38400.0
2005-01-21 14:00:00,54.73,54.78,54.72,54.78,40700.0,30.7105,30.7386,30.7049,30.7386,40700.0
2005-01-21 14:05:00,54.78,54.84,54.78,54.83,21200.0,30.7386,30.7722,30.7386,30.7666,21200.0
2005-01-21 14:10:00,54.83,54.83,54.72,54.74,16600.0,30.7666,30.7666,30.7049,30.7161,16600.0
2005-01-21 14:15:00,54.75,54.85,54.73,54.78,22500.0,30.7217,30.7779,30.7105,30.7386,22500.0
2005-01-21 14:20:00,54.78,54.85,54.78,54.83,25900.0,30.7386,30.7779,30.7386,30.7666,25900.0
2005-01-21 14:25:00,54.83,54.91,54.83,54.87,20600.0,30.7666,30.8115,30.7666,30.7891,20600.0
2005-01-21 14:30:00,54.87,54.9,54.73,54.74,27300.0,30.7891,30.8059,30.7105,30.7161,27300.0
2005-01-21 14:35:00,54.73,54.8,54.73,54.75,12400.0,30.7105,30.7498,30.7105,30.7217,12400.0
2005-01-21 14:40:00,54.74,54.8,54.73,54.79,11100.0,30.7161,30.7498,30.7105,30.7442,11100.0
2005-01-21 14:45:00,54.78,54.81,54.68,54.71,19700.0,30.7386,30.7554,30.6825,30.6993,19700.0
2005-01-21 14:50:00,54.69,54.7,54.65,54.65,20900.0,30.6881,30.6937,30.6656,30.6656,20900.0
2005-01-21 14:55:00,54.65,54.7,54.58,54.68,24200.0,30.6656,30.6937,30.6263,30.6825,24200.0
2005-01-21 15:00:00,54.68,54.69,54.6,54.62,29100.0,30.6825,30.6881,30.6376,30.6488,29100.0
2005-01-21 15:05:00,54.64,54.66,54.59,54.61,23800.0,30.66,30.6712,30.632,30.6432,23800.0
2005-01-21 15:10:00,54.6,54.61,54.55,54.56,23200.0,30.6376,30.6432,30.6095,30.6151,23200.0
2005-01-21 15:15:00,54.56,54.61,54.55,54.59,21900.0,30.6151,30.6432,30.6095,30.632,21900.0
2005-01-21 15:20:00,54.59,54.79,54.59,54.75,45000.0,30.632,30.7442,30.632,30.7217,45000.0
2005-01-21 15:25:00,54.75,54.75,54.63,54.7,40200.0,30.7217,30.7217,30.6544,30.6937,40200.0
2005-01-21 15:30:00,54.7,54.76,54.64,54.75,35700.0,30.6937,30.7274,30.66,30.7217,35700.0
2005-01-21 15:35:00,54.75,54.79,54.75,54.78,26800.0,30.7217,30.7442,30.7217,30.7386,26800.0
2005-01-21 15:40:00,54.77,54.77,54.68,54.71,42900.0,30.733,30.733,30.6825,30.6993,42900.0
2005-01-21 15:45:00,54.72,54.77,54.7,54.75,35600.0,30.7049,30.733,30.6937,30.7217,35600.0
2005-01-21 15:50:00,54.75,54.79,54.74,54.79,87400.0,30.7217,30.7442,30.7161,30.7442,87400.0
2005-01-21 15:55:00,54.79,54.85,54.76,54.76,80700.0,30.7442,30.7779,30.7274,30.7274,80700.0
2005-01-24 09:30:00,54.9,54.94,54.82,54.93,34500.0,30.8059,30.8284,30.761,30.8227,34500.0
2005-01-24 09:35:00,54.94,55.07,54.83,54.83,33500.0,30.8284,30.9013,30.7666,30.7666,33500.0
2005-01-24 09:40:00,54.85,54.87,54.77,54.81,20700.0,30.7779,30.7891,30.733,30.7554,20700.0
2005-01-24 09:45:00,54.84,54.98,54.84,54.96,18300.0,30.7722,30.8508,30.7722,30.8396,18300.0
2005-01-24 09:50:00,54.96,54.97,54.85,54.85,18400.0,30.8396,30.8452,30.7779,30.7779,18400.0
2005-01-24 09:55:00,54.85,54.87,54.79,54.79,20100.0,30.7779,30.7891,30.7442,30.7442,20100.0
2005-01-24 10:00:00,54.8,54.86,54.78,54.86,97300.0,30.7498,30.7835,30.7386,30.7835,97300.0
2005-01-24 10:05:00,54.86,54.88,54.8,54.8,7800.0,30.7835,30.7947,30.7498,30.7498,7800.0
2005-01-24 10:10:00,54.8,54.8,54.74,54.8,43900.0,30.7498,30.7498,30.7161,30.7498,43900.0
2005-01-24 10:15:00,54.79,55.0,54.75,54.94,66600.0,30.7442,30.862,30.7217,30.8284,66600.0
2005-01-24 10:20:00,54.88,54.89,54.76,54.81,205700.0,30.7947,30.8003,30.7274,30.7554,205700.0
2005-01-24 10:25:00,54.81,54.83,54.8,54.81,10400.0,30.7554,30.7666,30.7498,30.7554,10400.0
2005-01-24 10:30:00,54.8,54.95,54.8,54.93,38400.0,30.7498,30.834,30.7498,30.8227,38400.0
2005-01-24 10:35:00,54.91,54.91,54.84,54.86,11900.0,30.8115,30.8115,30.7722,30.7835,11900.0
2005-01-24 10:40:00,54.86,54.86,54.85,54.86,5800.0,30.7835,30.7835,30.7779,30.7835,5800.0
2005-01-24 10:45:00,54.86,54.86,54.78,54.83,7000.0,30.7835,30.7835,30.7386,30.7666,7000.0
2005-01-24 10:50:00,54.82,54.86,54.75,54.75,15100.0,30.761,30.7835,30.7217,30.7217,15100.0
2005-01-24 10:55:00,54.75,54.75,54.6,54.68,37600.0,30.7217,30.7217,30.6376,30.6825,37600.0
2005-01-24 11:00:00,54.68,54.8,54.68,54.78,16500.0,30.6825,30.7498,30.6825,30.7386,16500.0
2005-01-24 11:05:00,54.79,54.87,54.72,54.87,10000.0,30.7442,30.7891,30.7049,30.7891,10000.0
2005-01-24 11:10:00,54.87,54.88,54.77,54.78,9300.0,30.7891,30.7947,30.733,30.7386,9300.0
2005-01-24 11:15:00,54.72,54.9,54.72,54.9,12300.0,30.7049,30.8059,30.7049,30.8059,12300.0
2005-01-24 11:20:00,54.88,54.91,54.87,54.89,31000.0,30.7947,30.8115,30.7891,30.8003,31000.0
2005-01-24 11:25:00,54.89,54.95,54.89,54.89,14400.0,30.8003,30.834,30.8003,30.8003,14400.0
2005-01-24 11:30:00,54.9,54.9,54.85,54.89,36700.0,30.8059,30.8059,30.7779,30.8003,36700.0
2005-01-24 11:35:00,54.89,54.93,54.85,54.86,20400.0,30.8003,30.8227,30.7779,30.7835,20400.0
2005-01-24 11:40:00,54.86,54.87,54.78,54.78,13400.0,30.7835,30.7891,30.7386,30.7386,13400.0
2005-01-24 11:45:00,54.79,54.82,54.77,54.81,3500.0,30.7442,30.761,30.733,30.7554,3500.0
2005-01-24 11:50:00,54.81,54.88,54.81,54.87,8300.0,30.7554,30.7947,30.7554,30.7891,8300.0
2005-01-24 11:55:00,54.87,54.88,54.83,54.84,2200.0,30.7891,30.7947,30.7666,30.7722,2200.0
2005-01-24 12:00:00,54.85,54.91,54.85,54.9,15400.0,30.7779,30.8115,30.7779,30.8059,15400.0
2005-01-24 12:05:00,54.91,54.92,54.88,54.9,5900.0,30.8115,30.8171,30.7947,30.8059,5900.0
2005-01-24 12:10:00,54.92,54.92,54.86,54.88,4100.0,30.8171,30.8171,30.7835,30.7947,4100.0
2005-01-24 12:15:00,54.88,54.88,54.75,54.78,7200.0,30.7947,30.7947,30.7217,30.7386,7200.0
2005-01-24 12:20:00,54.78,54.82,54.67,54.71,9100.0,30.7386,30.761,30.6769,30.6993,9100.0
2005-01-24 12:25:00,54.71,54.75,54.71,54.74,11100.0,30.6993,30.7217,30.6993,30.7161,11100.0
2005-01-24 12:30:00,54.73,54.79,54.63,54.77,7800.0,30.7105,30.7442,30.6544,30.733,7800.0
2005-01-24 12:35:00,54.77,54.77,54.7,54.73,5800.0,30.733,30.733,30.6937,30.7105,5800.0
2005-01-24 12:40:00,54.73,54.81,54.72,54.81,9000.0,30.7105,30.7554,30.7049,30.7554,9000.0
2005-01-24 12:45:00,54.8,54.9,54.8,54.9,6400.0,30.7498,30.8059,30.7498,30.8059,6400.0
2005-01-24 12:50:00,54.91,54.95,54.9,54.94,7200.0,30.8115,30.834,30.8059,30.8284,7200.0
2005-01-24 12:55:00,54.95,54.96,54.84,54.84,13800.0,30.834,30.8396,30.7722,30.7722,13800.0
2005-01-24 13:00:00,54.89,54.95,54.84,54.94,9700.0,30.8003,30.834,30.7722,30.8284,9700.0
2005-01-24 13:05:00,54.92,54.95,54.92,54.93,3900.0,30.8171,30.834,30.8171,30.8227,3900.0
2005-01-24 13:10:00,54.9,54.92,54.84,54.92,21500.0,30.8059,30.8171,30.7722,30.8171,21500.0
2005-01-24 13:15:00,54.94,54.95,54.89,54.89,9200.0,30.8284,30.834,30.8003,30.8003,9200.0
2005-01-24 13:20:00,54.89,54.9,54.84,54.85,11000.0,30.8003,30.8059,30.7722,30.7779,11000.0
2005-01-24 13:25:00,54.85,54.87,54.84,54.87,6300.0,30.7779,30.7891,30.7722,30.7891,6300.0
2005-01-24 13:30:00,54.87,54.87,54.84,54.84,1700.0,30.7891,30.7891,30.7722,30.7722,1700.0
2005-01-24 13:35:00,54.84,54.85,54.82,54.82,1200.0,30.7722,30.7779,30.761,30.761,1200.0
2005-01-24 13:40:00,54.8,54.84,54.8,54.84,4600.0,30.7498,30.7722,30.7498,30.7722,4600.0
2005-01-24 13:45:00,54.85,54.85,54.82,54.83,10800.0,30.7779,30.7779,30.761,30.7666,10800.0
2005-01-24 13:50:00,54.84,54.86,54.82,54.86,9900.0,30.7722,30.7835,30.761,30.7835,9900.0
2005-01-24 13:55:00,54.86,54.86,54.82,54.82,8800.0,30.7835,30.7835,30.761,30.761,8800.0
2005-01-24 14:00:00,54.82,54.89,54.8,54.88,19900.0,30.761,30.8003,30.7498,30.7947,19900.0
2005-01-24 14:05:00,54.88,54.89,54.84,54.84,3700.0,30.7947,30.8003,30.7722,30.7722,3700.0
2005-01-24 14:10:00,54.82,54.85,54.78,54.78,35300.0,30.761,30.7779,30.7386,30.7386,35300.0
2005-01-24 14:15:00,54.78,54.8,54.77,54.79,14400.0,30.7386,30.7498,30.733,30.7442,14400.0
2005-01-24 14:20:00,54.79,54.79,54.77,54.77,10600.0,30.7442,30.7442,30.733,30.733,10600.0
2005-01-24 14:25:00,54.76,54.78,54.7,54.7,21100.0,30.7274,30.7386,30.6937,30.6937,21100.0
2005-01-24 14:30:00,54.71,54.76,54.7,54.7,11300.0,30.6993,30.7274,30.6937,30.6937,11300.0
2005-01-24 14:35:00,54.71,54.76,54.71,54.76,12600.0,30.6993,30.7274,30.6993,30.7274,12600.0
2005-01-24 14:40:00,54.76,54.8,54.73,54.76,34900.0,30.7274,30.7498,30.7105,30.7274,34900.0
2005-01-24 14:45:00,54.78,54.81,54.74,54.78,15800.0,30.7386,30.7554,30.7161,30.7386,15800.0
2005-01-24 14:50:00,54.75,54.78,54.73,54.76,8300.0,30.7217,30.7386,30.7105,30.7274,8300.0
2005-01-24 14:55:00,54.75,54.75,54.6,54.63,52900.0,30.7217,30.7217,30.6376,30.6544,52900.0
2005-01-24 15:00:00,54.67,54.7,54.61,54.61,32500.0,30.6769,30.6937,30.6432,30.6432,32500.0
2005-01-24 15:05:00,54.61,54.73,54.6,54.72,17800.0,30.6432,30.7105,30.6376,30.7049,17800.0
2005-01-24 15:10:00,54.71,54.74,54.7,54.73,11300.0,30.6993,30.7161,30.6937,30.7105,11300.0
2005-01-24 15:15:00,54.73,54.74,54.62,54.62,34400.0,30.7105,30.7161,30.6488,30.6488,34400.0
2005-01-24 15:20:00,54.62,54.64,54.57,54.61,25100.0,30.6488,30.66,30.6207,30.6432,25100.0
2005-01-24 15:25:00,54.6,54.65,54.6,54.65,15300.0,30.6376,30.6656,30.6376,30.6656,15300.0
2005-01-24 15:30:00,54.65,54.74,54.65,54.7,40600.0,30.6656,30.7161,30.6656,30.6937,40600.0
2005-01-24 15:35:00,54.69,54.69,54.61,54.62,12200.0,30.6881,30.6881,30.6432,30.6488,12200.0
2005-01-24 15:40:00,54.62,54.67,54.62,54.67,22700.0,30.6488,30.6769,30.6488,30.6769,22700.0
2005-01-24 15:45:00,54.67,54.67,54.52,54.53,27600.0,30.6769,30.6769,30.5927,30.5983,27600.0
2005-01-24 15:50:00,54.53,54.55,54.52,54.53,10800.0,30.5983,30.6095,30.5927,30.5983,10800.0
2005-01-24 15:55:00,54.53,54.55,54.46,54.46,39900.0,30.5983,30.6095,30.559,30.559,39900.0
2005-01-25 09:30:00,54.61,54.67,54.33,54.39,18700.0,30.6432,30.6769,30.4861,30.5197,18700.0
2005-01-25 09:35:00,54.44,54.69,54.4,54.66,6700.0,30.5478,30.6881,30.5253,30.6712,6700.0
2005-01-25 09:40:00,54.66,54.91,54.66,54.88,16300.0,30.6712,30.8115,30.6712,30.7947,16300.0
2005-01-25 09:45:00,54.89,54.91,54.76,54.82,18500.0,30.8003,30.8115,30.7274,30.761,18500.0
2005-01-25 09:50:00,54.82,54.92,54.8,54.88,13900.0,30.761,30.8171,30.7498,30.7947,13900.0
2005-01-25 09:55:00,54.88,54.92,54.75,54.75,9400.0,30.7947,30.8171,30.7217,30.7217,9400.0
2005-01-25 10:00:00,54.74,54.8,54.74,54.76,64000.0,30.7161,30.7498,30.7161,30.7274,64000.0
2005-01-25 10:05:00,54.72,54.73,54.65,54.71,10300.0,30.7049,30.7105,30.6656,30.6993,10300.0
2005-01-25 10:10:00,54.7,54.72,54.69,54.72,1800.0,30.6937,30.7049,30.6881,30.7049,1800.0
2005-01-25 10:15:00,54.73,54.74,54.6,54.69,17000.0,30.7105,30.7161,30.6376,30.6881,17000.0
2005-01-25 10:20:00,54.69,54.7,54.63,54.66,23300.0,30.6881,30.6937,30.6544,30.6712,23300.0
2005-01-25 10:25:00,54.66,54.7,54.6,54.7,18500.0,30.6712,30.6937,30.6376,30.6937,18500.0
2005-01-25 10:30:00,54.7,54.78,54.6,54.61,20100.0,30.6937,30.7386,30.6376,30.6432,20100.0
2005-01-25 10:35:00,54.63,54.65,54.59,54.6,13700.0,30.6544,30.6656,30.632,30.6376,13700.0
2005-01-25 10:40:00,54.6,54.6,54.55,54.58,14500.0,30.6376,30.6376,30.6095,30.6263,14500.0
2005-01-25 10:45:00,54.58,54.63,54.58,54.6,14800.0,30.6263,30.6544,30.6263,30.6376,14800.0
2005-01-25 10:50:00,54.59,54.7,54.56,54.7,13300.0,30.632,30.6937,30.6151,30.6937,13300.0
2005-01-25 10:55:00,54.73,54.8,54.67,54.72,17600.0,30.7105,30.7498,30.6769,30.7049,17600.0
2005-01-25 11:00:00,54.7,54.7,54.58,54.61,19500.0,30.6937,30.6937,30.6263,30.6432,19500.0
2005-01-25 11:05:00,54.61,54.67,54.59,54.6,18200.0,30.6432,30.6769,30.632,30.6376,18200.0
2005-01-25 11:10:00,54.61,54.67,54.59,54.66,33100.0,30.6432,30.6769,30.632,30.6712,33100.0
2005-01-25 11:15:00,54.65,54.73,54.65,54.73,7400.0,30.6656,30.7105,30.6656,30.7105,7400.0
2005-01-25 11:20:00,54.73,54.73,54.57,54.6,6200.0,30.7105,30.7105,30.6207,30.6376,6200.0
2005-01-25 11:25:00,54.6,54.65,54.59,54.64,15200.0,30.6376,30.6656,30.632,30.66,15200.0
2005-01-25 11:30:00,54.64,54.65,54.59,54.6,6300.0,30.66,30.6656,30.632,30.6376,6300.0
2005-01-25 11:35:00,54.6,54.61,54.55,54.56,14700.0,30.6376,30.6432,30.6095,30.6151,14700.0
2005-01-25 11:40:00,54.55,54.58,54.53,54.53,16500.0,30.6095,30.6263,30.5983,30.5983,16500.0
2005-01-25 11:45:00,54.54,54.61,54.54,54.61,7600.0,30.6039,30.6432,30.6039,30.6432,7600.0
2005-01-25 11:50:00,54.59,54.68,54.59,54.68,9300.0,30.632,30.6825,30.632,30.6825,9300.0
2005-01-25 11:55:00,54.68,54.69,54.56,54.58,21300.0,30.6825,30.6881,30.6151,30.6263,21300.0
2005-01-25 12:00:00,54.58,54.6,54.52,54.59,22100.0,30.6263,30.6376,30.5927,30.632,22100.0
2005-01-25 12:05:00,54.55,54.65,54.53,54.62,24200.0,30.6095,30.6656,30.5983,30.6488,24200.0
2005-01-25 12:10:00,54.6,54.64,54.56,54.61,13500.0,30.6376,30.66,30.6151,30.6432,13500.0
2005-01-25 12:15:00,54.61,54.61,54.47,54.51,14300.0,30.6432,30.6432,30.5646,30.5871,14300.0
2005-01-25 12:20:00,54.51,54.55,54.5,54.54,25200.0,30.5871,30.6095,30.5815,30.6039,25200.0
2005-01-25 12:25:00,54.54,54.54,54.51,54.51,4400.0,30.6039,30.6039,30.5871,30.5871,4400.0
2005-01-25 12:30:00,54.51,54.51,54.43,54.45,19200.0,30.5871,30.5871,30.5422,30.5534,19200.0
2005-01-25 12:35:00,54.44,54.45,54.37,54.4,38400.0,30.5478,30.5534,30.5085,30.5253,38400.0
2005-01-25 12:40:00,54.4,54.5,54.4,54.48,11700.0,30.5253,30.5815,30.5253,30.5702,11700.0
2005-01-25 12:45:00,54.48,54.48,54.37,54.37,13900.0,30.5702,30.5702,30.5085,30.5085,13900.0
2005-01-25 12:50:00,54.36,54.4,54.34,54.39,9500.0,30.5029,30.5253,30.4917,30.5197,9500.0
2005-01-25 12:55:00,54.39,54.45,54.39,54.41,20300.0,30.5197,30.5534,30.5197,30.531,20300.0
2005-01-25 13:00:00,54.41,54.44,54.4,54.41,20200.0,30.531,30.5478,30.5253,30.531,20200.0
2005-01-25 13:05:00,54.43,54.47,54.37,54.46,28600.0,30.5422,30.5646,30.5085,30.559,28600.0
2005-01-25 13:10:00,54.46,54.57,54.45,54.57,12000.0,30.559,30.6207,30.5534,30.6207,12000.0
2005-01-25 13:15:00,54.56,54.56,54.48,54.48,4500.0,30.6151,30.6151,30.5702,30.5702,4500.0
2005-01-25 13:20:00,54.48,54.54,54.44,54.54,8000.0,30.5702,30.6039,30.5478,30.6039,8000.0
2005-01-25 13:25:00,54.53,54.55,54.53,54.54,3700.0,30.5983,30.6095,30.5983,30.6039,3700.0
2005-01-25 13:30:00,54.55,54.57,54.53,54.53,6800.0,30.6095,30.6207,30.5983,30.5983,6800.0
2005-01-25 13:35:00,54.53,54.54,54.52,54.54,5200.0,30.5983,30.6039,30.5927,30.6039,5200.0
2005-01-25 13:40:00,54.53,54.56,54.52,54.55,12500.0,30.5983,30.6151,30.5927,30.6095,12500.0
2005-01-25 13:45:00,54.55,54.57,54.55,54.56,7700.0,30.6095,30.6207,30.6095,30.6151,7700.0
2005-01-25 13:50:00,54.55,54.55,54.51,54.51,6400.0,30.6095,30.6095,30.5871,30.5871,6400.0
2005-01-25 13:55:00,54.53,54.54,54.52,54.53,10400.0,30.5983,30.6039,30.5927,30.5983,10400.0
2005-01-25 14:00:00,54.53,54.53,54.5,54.5,12300.0,30.5983,30.5983,30.5815,30.5815,12300.0
2005-01-25 14:05:00,54.51,54.51,54.47,54.48,5900.0,30.5871,30.5871,30.5646,30.5702,5900.0
2005-01-25 14:10:00,54.48,54.5,54.45,54.5,10500.0,30.5702,30.5815,30.5534,30.5815,10500.0
2005-01-25 14:15:00,54.5,54.5,54.45,54.45,4800.0,30.5815,30.5815,30.5534,30.5534,4800.0
2005-01-25 14:20:00,54.45,54.45,54.4,54.4,16300.0,30.5534,30.5534,30.5253,30.5253,16300.0
2005-01-25 14:25:00,54.39,54.41,54.35,54.35,33000.0,30.5197,30.531,30.4973,30.4973,33000.0
2005-01-25 14:30:00,54.35,54.41,54.34,54.36,7000.0,30.4973,30.531,30.4917,30.5029,7000.0
2005-01-25 14:35:00,54.36,54.38,54.33,54.36,7200.0,30.5029,30.5141,30.4861,30.5029,7200.0
2005-01-25 14:40:00,54.36,54.42,54.35,54.35,13300.0,30.5029,30.5366,30.4973,30.4973,13300.0
2005-01-25 14:45:00,54.36,54.42,54.36,54.41,9600.0,30.5029,30.5366,30.5029,30.531,9600.0
2005-01-25 14:50:00,54.4,54.43,54.39,54.39,13200.0,30.5253,30.5422,30.5197,30.5197,13200.0
2005-01-25 14:55:00,54.39,54.45,54.39,54.45,2900.0,30.5197,30.5534,30.5197,30.5534,2900.0
2005-01-25 15:00:00,54.45,54.45,54.41,54.42,12000.0,30.5534,30.5534,30.531,30.5366,12000.0
2005-01-25 15:05:00,54.43,54.45,54.43,54.44,11200.0,30.5422,30.5534,30.5422,30.5478,11200.0
2005-01-25 15:10:00,54.44,54.44,54.35,54.36,5600.0,30.5478,30.5478,30.4973,30.5029,5600.0
2005-01-25 15:15:00,54.38,54.39,54.32,54.38,9400.0,30.5141,30.5197,30.4805,30.5141,9400.0
2005-01-25 15:20:00,54.38,54.43,54.33,54.43,18500.0,30.5141,30.5422,30.4861,30.5422,18500.0
2005-01-25 15:25:00,54.39,54.42,54.28,54.34,16100.0,30.5197,30.5366,30.458,30.4917,16100.0
2005-01-25 15:30:00,54.34,54.35,54.3,54.35,43400.0,30.4917,30.4973,30.4692,30.4973,43400.0
2005-01-25 15:35:00,54.35,54.36,54.31,54.34,15500.0,30.4973,30.5029,30.4748,30.4917,15500.0
2005-01-25 15:40:00,54.35,54.35,54.27,54.29,36400.0,30.4973,30.4973,30.4524,30.4636,36400.0
2005-01-25 15:45:00,54.29,54.4,54.28,54.36,19500.0,30.4636,30.5253,30.458,30.5029,19500.0
2005-01-25 15:50:00,54.38,54.39,54.3,54.3,37900.0,30.5141,30.5197,30.4692,30.4692,37900.0
2005-01-25 15:55:00,54.3,54.3,54.24,54.27,41200.0,30.4692,30.4692,30.4356,30.4524,41200.0
2005-01-26 09:30:00,54.6,54.65,54.48,54.63,29300.0,30.6376,30.6656,30.5702,30.6544,29300.0
2005-01-26 09:35:00,54.63,54.79,54.57,54.73,13300.0,30.6544,30.7442,30.6207,30.7105,13300.0
2005-01-26 09:40:00,54.73,54.73,54.65,54.67,11500.0,30.7105,30.7105,30.6656,30.6769,11500.0
2005-01-26 09:45:00,54.68,54.72,54.67,54.72,18400.0,30.6825,30.7049,30.6769,30.7049,18400.0
2005-01-26 09:50:00,54.72,54.75,54.7,54.74,26900.0,30.7049,30.7217,30.6937,30.7161,26900.0
2005-01-26 09:55:00,54.75,54.97,54.75,54.86,24300.0,30.7217,30.8452,30.7217,30.7835,24300.0
2005-01-26 10:00:00,54.86,55.11,54.86,55.06,25800.0,30.7835,30.9237,30.7835,30.8957,25800.0
2005-01-26 10:05:00,55.06,55.09,54.96,54.99,26200.0,30.8957,30.9125,30.8396,30.8564,26200.0
2005-01-26 10:10:00,54.99,55.01,54.99,55.0,25100.0,30.8564,30.8676,30.8564,30.862,25100.0
2005-01-26 10:15:00,54.99,55.03,54.99,54.99,34100.0,30.8564,30.8789,30.8564,30.8564,34100.0
2005-01-26 10:20:00,55.0,55.06,54.95,55.02,23500.0,30.862,30.8957,30.834,30.8732,23500.0
2005-01-26 10:25:00,55.03,55.06,55.0,55.05,19300.0,30.8789,30.8957,30.862,30.8901,19300.0
2005-01-26 10:30:00,55.05,55.05,55.02,55.04,12200.0,30.8901,30.8901,30.8732,30.8845,12200.0
2005-01-26 10:35:00,55.05,55.05,54.94,54.95,30200.0,30.8901,30.8901,30.8284,30.834,30200.0
2005-01-26 10:40:00,54.97,55.01,54.97,54.99,14700.0,30.8452,30.8676,30.8452,30.8564,14700.0
2005-01-26 10:45:00,54.98,55.03,54.9,55.0,26400.0,30.8508,30.8789,30.8059,30.862,26400.0
2005-01-26 10:50:00,54.99,55.07,54.95,55.07,26200.0,30.8564,30.9013,30.834,30.9013,26200.0
2005-01-26 10:55:00,55.1,55.21,55.08,55.19,16400.0,30.9181,30.9799,30.9069,30.9686,16400.0
2005-01-26 11:00:00,55.19,55.23,55.17,55.23,27400.0,30.9686,30.9911,30.9574,30.9911,27400.0
2005-01-26 11:05:00,55.23,55.23,55.13,55.2,77800.0,30.9911,30.9911,30.935,30.9742,77800.0
2005-01-26 11:10:00,55.2,55.21,55.16,55.16,70700.0,30.9742,30.9799,30.9518,30.9518,70700.0
2005-01-26 11:15:00,55.17,55.17,55.08,55.12,15600.0,30.9574,30.9574,30.9069,30.9294,15600.0
2005-01-26 11:20:00,55.12,55.14,55.02,55.09,22100.0,30.9294,30.9406,30.8732,30.9125,22100.0
2005-01-26 11:25:00,55.07,55.14,55.0,55.01,17900.0,30.9013,30.9406,30.862,30.8676,17900.0
2005-01-26 11:30:00,55.01,55.02,54.95,54.99,18700.0,30.8676,30.8732,30.834,30.8564,18700.0
2005-01-26 11:35:00,54.96,54.99,54.91,54.99,14700.0,30.8396,30.8564,30.8115,30.8564,14700.0
2005-01-26 11:40:00,54.99,55.0,54.91,54.92,18100.0,30.8564,30.862,30.8115,30.8171,18100.0
2005-01-26 11:45:00,54.92,54.92,54.82,54.9,18400.0,30.8171,30.8171,30.761,30.8059,18400.0
2005-01-26 11:50:00,54.93,54.97,54.89,54.97,15900.0,30.8227,30.8452,30.8003,30.8452,15900.0
2005-01-26 11:55:00,54.97,54.97,54.93,54.95,12500.0,30.8452,30.8452,30.8227,30.834,12500.0
2005-01-26 12:00:00,54.95,54.96,54.89,54.93,13900.0,30.834,30.8396,30.8003,30.8227,13900.0
2005-01-26 12:05:00,54.93,54.97,54.91,54.97,11700.0,30.8227,30.8452,30.8115,30.8452,11700.0
2005-01-26 12:10:00,54.94,54.96,54.88,54.89,11100.0,30.8284,30.8396,30.7947,30.8003,11100.0
2005-01-26 12:15:00,54.91,54.91,54.83,54.87,9700.0,30.8115,30.8115,30.7666,30.7891,9700.0
2005-01-26 12:20:00,54.86,54.89,54.83,54.86,11100.0,30.7835,30.8003,30.7666,30.7835,11100.0
2005-01-26 12:25:00,54.86,54.88,54.86,54.88,2700.0,30.7835,30.7947,30.7835,30.7947,2700.0
2005-01-26 12:30:00,54.87,54.87,54.84,54.86,5500.0,30.7891,30.7891,30.7722,30.7835,5500.0
2005-01-26 12:35:00,54.86,54.87,54.81,54.81,20100.0,30.7835,30.7891,30.7554,30.7554,20100.0
2005-01-26 12:40:00,54.82,54.94,54.82,54.89,12000.0,30.761,30.8284,30.761,30.8003,12000.0
2005-01-26 12:45:00,54.88,54.88,54.83,54.86,5800.0,30.7947,30.7947,30.7666,30.7835,5800.0
2005-01-26 12:50:00,54.84,54.88,54.82,54.85,6000.0,30.7722,30.7947,30.761,30.7779,6000.0
2005-01-26 12:55:00,54.87,54.87,54.83,54.85,8500.0,30.7891,30.7891,30.7666,30.7779,8500.0
2005-01-26 13:00:00,54.82,54.87,54.82,54.86,10800.0,30.761,30.7891,30.761,30.7835,10800.0
2005-01-26 13:05:00,54.86,54.86,54.82,54.82,19800.0,30.7835,30.7835,30.761,30.761,19800.0
2005-01-26 13:10:00,54.82,54.91,54.81,54.91,19700.0,30.761,30.8115,30.7554,30.8115,19700.0
2005-01-26 13:15:00,54.93,54.93,54.9,54.91,10400.0,30.8227,30.8227,30.8059,30.8115,10400.0
2005-01-26 13:20:00,54.91,54.92,54.9,54.91,7000.0,30.8115,30.8171,30.8059,30.8115,7000.0
2005-01-26 13:25:00,54.91,54.93,54.86,54.91,8900.0,30.8115,30.8227,30.7835,30.8115,8900.0
2005-01-26 13:30:00,54.91,54.95,54.91,54.92,4100.0,30.8115,30.834,30.8115,30.8171,4100.0
2005-01-26 13:35:00,54.93,54.94,54.89,54.92,10500.0,30.8227,30.8284,30.8003,30.8171,10500.0
2005-01-26 13:40:00,54.92,54.93,54.86,54.92,16200.0,30.8171,30.8227,30.7835,30.8171,16200.0
2005-01-26 13:45:00,54.92,54.96,54.91,54.93,7400.0,30.8171,30.8396,30.8115,30.8227,7400.0
2005-01-26 13:50:00,54.94,54.98,54.94,54.96,14000.0,30.8284,30.8508,30.8284,30.8396,14000.0
2005-01-26 13:55:00,54.96,55.0,54.95,54.99,6900.0,30.8396,30.862,30.834,30.8564,6900.0
2005-01-26 14:00:00,54.99,55.05,54.95,55.05,9100.0,30.8564,30.8901,30.834,30.8901,9100.0
2005-01-26 14:05:00,55.05,55.1,55.03,55.03,13400.0,30.8901,30.9181,30.8789,30.8789,13400.0
2005-01-26 14:10:00,55.03,55.09,55.03,55.05,13900.0,30.8789,30.9125,30.8789,30.8901,13900.0
2005-01-26 14:15:00,55.05,55.06,54.98,54.99,22100.0,30.8901,30.8957,30.8508,30.8564,22100.0
2005-01-26 14:20:00,54.99,55.06,54.99,55.06,9700.0,30.8564,30.8957,30.8564,30.8957,9700.0
2005-01-26 14:25:00,55.06,55.08,55.0,55.0,13600.0,30.8957,30.9069,30.862,30.862,13600.0
2005-01-26 14:30:00,54.99,55.01,54.98,55.01,9700.0,30.8564,30.8676,30.8508,30.8676,9700.0
2005-01-26 14:35:00,55.01,55.03,55.0,55.02,20900.0,30.8676,30.8789,30.862,30.8732,20900.0
2005-01-26 14:40:00,55.02,55.02,54.97,54.98,9800.0,30.8732,30.8732,30.8452,30.8508,9800.0
2005-01-26 14:45:00,54.97,55.0,54.95,54.99,39800.0,30.8452,30.862,30.834,30.8564,39800.0
2005-01-26 14:50:00,54.99,55.02,54.96,55.02,21400.0,30.8564,30.8732,30.8396,30.8732,21400.0
2005-01-26 14:55:00,55.02,55.06,55.0,55.02,21000.0,30.8732,30.8957,30.862,30.8732,21000.0
2005-01-26 15:00:00,55.02,55.03,55.0,55.01,11300.0,30.8732,30.8789,30.862,30.8676,11300.0
2005-01-26 15:05:00,55.02,55.08,55.0,55.01,11300.0,30.8732,30.9069,30.862,30.8676,11300.0
2005-01-26 15:10:00,55.0,55.0,54.93,54.99,31500.0,30.862,30.862,30.8227,30.8564,31500.0
2005-01-26 15:15:00,55.0,55.0,54.97,55.0,16400.0,30.862,30.862,30.8452,30.862,16400.0
2005-01-26 15:20:00,54.99,55.13,54.99,55.09,21400.0,30.8564,30.935,30.8564,30.9125,21400.0
2005-01-26 15:25:00,55.08,55.09,55.07,55.08,30200.0,30.9069,30.9125,30.9013,30.9069,30200.0
2005-01-26 15:30:00,55.08,55.08,54.96,54.97,25300.0,30.9069,30.9069,30.8396,30.8452,25300.0
2005-01-26 15:35:00,54.97,55.06,54.96,55.05,39400.0,30.8452,30.8957,30.8396,30.8901,39400.0
2005-01-26 15:40:00,55.01,55.03,54.96,55.0,54200.0,30.8676,30.8789,30.8396,30.862,54200.0
2005-01-26 15:45:00,54.99,55.07,54.98,55.07,34300.0,30.8564,30.9013,30.8508,30.9013,34300.0
2005-01-26 15:50:00,55.07,55.2,55.07,55.2,29400.0,30.9013,30.9742,30.9013,30.9742,29400.0
2005-01-26 15:55:00,55.18,55.27,55.18,55.26,65100.0,30.963,31.0135,30.963,31.0079,65100.0
2005-01-27 09:30:00,56.0,56.5,55.75,56.02,75200.0,31.4232,31.7037,31.2829,31.4344,75200.0
2005-01-27 09:35:00,56.0,56.88,56.0,56.71,133100.0,31.4232,31.9169,31.4232,31.8216,133100.0
2005-01-27 09:40:00,56.75,57.0,56.75,57.0,174100.0,31.844,31.9843,31.844,31.9843,174100.0
2005-01-27 09:45:00,57.0,57.0,56.79,56.8,96500.0,31.9843,31.9843,31.8664,31.8721,96500.0
2005-01-27 09:50:00,56.78,56.95,56.75,56.95,64900.0,31.8608,31.9562,31.844,31.9562,64900.0
2005-01-27 09:55:00,56.95,56.98,56.83,56.92,112200.0,31.9562,31.9731,31.8889,31.9394,112200.0
2005-01-27 10:00:00,56.97,57.25,56.92,57.21,119600.0,31.9674,32.1246,31.9394,32.1021,119600.0
2005-01-27 10:05:00,57.2,57.29,57.1,57.14,46400.0,32.0965,32.147,32.0404,32.0628,46400.0
2005-01-27 10:10:00,57.11,57.11,56.95,56.95,61500.0,32.046,32.046,31.9562,31.9562,61500.0
2005-01-27 10:15:00,56.96,56.97,56.79,56.94,67400.0,31.9618,31.9674,31.8664,31.9506,67400.0
2005-01-27 10:20:00,56.94,56.94,56.78,56.87,38300.0,31.9506,31.9506,31.8608,31.9113,38300.0
2005-01-27 10:25:00,56.86,56.89,56.84,56.88,42800.0,31.9057,31.9226,31.8945,31.9169,42800.0
2005-01-27 10:30:00,56.88,56.95,56.85,56.9,69900.0,31.9169,31.9562,31.9001,31.9282,69900.0
2005-01-27 10:35:00,56.91,56.92,56.82,56.82,33800.0,31.9338,31.9394,31.8833,31.8833,33800.0
2005-01-27 10:40:00,56.82,56.9,56.78,56.8,43200.0,31.8833,31.9282,31.8608,31.8721,43200.0
2005-01-27 10:45:00,56.79,56.85,56.78,56.83,36100.0,31.8664,31.9001,31.8608,31.8889,36100.0
2005-01-27 10:50:00,56.83,56.86,56.81,56.82,41700.0,31.8889,31.9057,31.8777,31.8833,41700.0
2005-01-27 10:55:00,56.82,56.83,56.8,56.8,50900.0,31.8833,31.8889,31.8721,31.8721,50900.0
2005-01-27 11:00:00,56.8,56.86,56.8,56.81,32800.0,31.8721,31.9057,31.8721,31.8777,32800.0
2005-01-27 11:05:00,56.81,56.81,56.6,56.7,39300.0,31.8777,31.8777,31.7598,31.8159,39300.0
2005-01-27 11:10:00,56.7,56.7,56.59,56.62,16600.0,31.8159,31.8159,31.7542,31.771,16600.0
2005-01-27 11:15:00,56.6,56.83,56.42,56.42,42200.0,31.7598,31.8889,31.6588,31.6588,42200.0
2005-01-27 11:20:00,56.46,56.53,56.45,56.53,28100.0,31.6813,31.7205,31.6757,31.7205,28100.0
2005-01-27 11:25:00,56.53,56.72,56.53,56.69,92300.0,31.7205,31.8272,31.7205,31.8103,92300.0
2005-01-27 11:30:00,56.7,56.85,56.7,56.85,74300.0,31.8159,31.9001,31.8159,31.9001,74300.0
2005-01-27 11:35:00,56.86,56.95,56.85,56.85,33500.0,31.9057,31.9562,31.9001,31.9001,33500.0
2005-01-27 11:40:00,56.85,56.86,56.77,56.78,7400.0,31.9001,31.9057,31.8552,31.8608,7400.0
2005-01-27 11:45:00,56.78,56.82,56.76,56.76,13600.0,31.8608,31.8833,31.8496,31.8496,13600.0
2005-01-27 11:50:00,56.76,56.77,56.71,56.71,22700.0,31.8496,31.8552,31.8216,31.8216,22700.0
2005-01-27 11:55:00,56.72,56.83,56.72,56.81,42700.0,31.8272,31.8889,31.8272,31.8777,42700.0
2005-01-27 12:00:00,56.83,56.87,56.8,56.83,23900.0,31.8889,31.9113,31.8721,31.8889,23900.0
2005-01-27 12:05:00,56.83,56.85,56.75,56.75,13300.0,31.8889,31.9001,31.844,31.844,13300.0
2005-01-27 12:10:00,56.75,56.75,56.69,56.69,30000.0,31.844,31.844,31.8103,31.8103,30000.0
2005-01-27 12:15:00,56.67,56.68,56.62,56.65,16800.0,31.7991,31.8047,31.771,31.7879,16800.0
2005-01-27 12:20:00,56.63,56.67,56.57,56.61,9900.0,31.7767,31.7991,31.743,31.7654,9900.0
2005-01-27 12:25:00,56.61,56.63,56.44,56.44,68100.0,31.7654,31.7767,31.67,31.67,68100.0
2005-01-27 12:30:00,56.45,56.53,56.43,56.51,25700.0,31.6757,31.7205,31.6644,31.7093,25700.0
2005-01-27 12:35:00,56.51,56.61,56.5,56.55,85500.0,31.7093,31.7654,31.7037,31.7318,85500.0
2005-01-27 12:40:00,56.57,56.64,56.57,56.63,38300.0,31.743,31.7823,31.743,31.7767,38300.0
2005-01-27 12:45:00,56.63,56.65,56.6,56.6,13100.0,31.7767,31.7879,31.7598,31.7598,13100.0
2005-01-27 12:50:00,56.58,56.61,56.57,56.6,19100.0,31.7486,31.7654,31.743,31.7598,19100.0
2005-01-27 12:55:00,56.58,56.64,56.56,56.6,19300.0,31.7486,31.7823,31.7374,31.7598,19300.0
2005-01-27 13:00:00,56.6,56.6,56.56,56.6,18500.0,31.7598,31.7598,31.7374,31.7598,18500.0
2005-01-27 13:05:00,56.6,56.6,56.53,56.55,31300.0,31.7598,31.7598,31.7205,31.7318,31300.0
2005-01-27 13:10:00,56.56,56.56,56.54,56.54,15700.0,31.7374,31.7374,31.7262,31.7262,15700.0
2005-01-27 13:15:00,56.55,56.59,56.54,56.56,12000.0,31.7318,31.7542,31.7262,31.7374,12000.0
2005-01-27 13:20:00,56.57,56.58,56.54,56.54,9600.0,31.743,31.7486,31.7262,31.7262,9600.0
2005-01-27 13:25:00,56.54,56.58,56.5,56.54,10100.0,31.7262,31.7486,31.7037,31.7262,10100.0
2005-01-27 13:30:00,56.51,56.52,56.47,56.47,31300.0,31.7093,31.7149,31.6869,31.6869,31300.0
2005-01-27 13:35:00,56.47,56.52,56.47,56.52,41600.0,31.6869,31.7149,31.6869,31.7149,41600.0
2005-01-27 13:40:00,56.5,56.52,56.44,56.46,19300.0,31.7037,31.7149,31.67,31.6813,19300.0
2005-01-27 13:45:00,56.48,56.49,56.43,56.44,32300.0,31.6925,31.6981,31.6644,31.67,32300.0
2005-01-27 13:50:00,56.44,56.45,56.4,56.41,43600.0,31.67,31.6757,31.6476,31.6532,43600.0
2005-01-27 13:55:00,56.41,56.5,56.4,56.48,56800.0,31.6532,31.7037,31.6476,31.6925,56800.0
2005-01-27 14:00:00,56.48,56.54,56.46,56.54,37700.0,31.6925,31.7262,31.6813,31.7262,37700.0
2005-01-27 14:05:00,56.54,56.6,56.53,56.54,12000.0,31.7262,31.7598,31.7205,31.7262,12000.0
2005-01-27 14:10:00,56.57,56.59,56.56,56.56,11700.0,31.743,31.7542,31.7374,31.7374,11700.0
2005-01-27 14:15:00,56.56,56.66,56.54,56.58,23500.0,31.7374,31.7935,31.7262,31.7486,23500.0
2005-01-27 14:20:00,56.57,56.63,56.52,56.62,7000.0,31.743,31.7767,31.7149,31.771,7000.0
2005-01-27 14:25:00,56.62,56.65,56.53,56.54,8900.0,31.771,31.7879,31.7205,31.7262,8900.0
2005-01-27 14:30:00,56.54,56.63,56.4,56.41,280000.0,31.7262,31.7767,31.6476,31.6532,280000.0
2005-01-27 14:35:00,56.36,56.45,56.35,56.43,24200.0,31.6252,31.6757,31.6195,31.6644,24200.0
2005-01-27 14:40:00,56.43,56.44,56.38,56.39,7400.0,31.6644,31.67,31.6364,31.642,7400.0
2005-01-27 14:45:00,56.39,56.4,56.38,56.39,13100.0,31.642,31.6476,31.6364,31.642,13100.0
2005-01-27 14:50:00,56.39,56.4,56.27,56.27,20900.0,31.642,31.6476,31.5747,31.5747,20900.0
2005-01-27 14:55:00,56.28,56.28,56.11,56.2,30000.0,31.5803,31.5803,31.4849,31.5354,30000.0
2005-01-27 15:00:00,56.22,56.34,56.2,56.28,32900.0,31.5466,31.6139,31.5354,31.5803,32900.0
2005-01-27 15:05:00,56.24,56.32,56.24,56.3,61400.0,31.5578,31.6027,31.5578,31.5915,61400.0
2005-01-27 15:10:00,56.31,56.31,56.25,56.26,47200.0,31.5971,31.5971,31.5634,31.569,47200.0
2005-01-27 15:15:00,56.29,56.43,56.29,56.42,42800.0,31.5859,31.6644,31.5859,31.6588,42800.0
2005-01-27 15:20:00,56.41,56.47,56.38,56.47,55200.0,31.6532,31.6869,31.6364,31.6869,55200.0
2005-01-27 15:25:00,56.46,56.46,56.39,56.41,105100.0,31.6813,31.6813,31.642,31.6532,105100.0
2005-01-27 15:30:00,56.4,56.46,56.4,56.44,103700.0,31.6476,31.6813,31.6476,31.67,103700.0
2005-01-27 15:35:00,56.44,56.5,56.4,56.5,37700.0,31.67,31.7037,31.6476,31.7037,37700.0
2005-01-27 15:40:00,56.49,56.5,56.4,56.42,58200.0,31.6981,31.7037,31.6476,31.6588,58200.0
2005-01-27 15:45:00,56.43,56.48,56.42,56.42,36500.0,31.6644,31.6925,31.6588,31.6588,36500.0
2005-01-27 15:50:00,56.45,56.5,56.4,56.43,45300.0,31.6757,31.7037,31.6476,31.6644,45300.0
2005-01-27 15:55:00,56.42,56.46,56.4,56.4,90800.0,31.6588,31.6813,31.6476,31.6476,90800.0
2005-01-28 09:30:00,57.0,57.05,56.99,57.0,125800.0,31.9843,32.0123,31.9787,31.9843,125800.0
2005-01-28 09:35:00,57.0,57.09,57.0,57.07,87100.0,31.9843,32.0348,31.9843,32.0236,87100.0
2005-01-28 09:40:00,57.07,57.07,56.7,56.7,46500.0,32.0236,32.0236,31.8159,31.8159,46500.0
2005-01-28 09:45:00,56.7,56.7,56.4,56.53,160900.0,31.8159,31.8159,31.6476,31.7205,160900.0
2005-01-28 09:50:00,56.53,56.53,56.15,56.3,46200.0,31.7205,31.7205,31.5073,31.5915,46200.0
2005-01-28 09:55:00,56.32,56.35,56.24,56.35,35500.0,31.6027,31.6195,31.5578,31.6195,35500.0
2005-01-28 10:00:00,56.36,56.4,56.3,56.4,50500.0,31.6252,31.6476,31.5915,31.6476,50500.0
2005-01-28 10:05:00,56.39,56.58,56.39,56.54,53000.0,31.642,31.7486,31.642,31.7262,53000.0
2005-01-28 10:10:00,56.53,56.58,56.49,56.53,40000.0,31.7205,31.7486,31.6981,31.7205,40000.0
2005-01-28 10:15:00,56.56,56.56,56.37,56.43,162100.0,31.7374,31.7374,31.6308,31.6644,162100.0
2005-01-28 10:20:00,56.44,56.46,56.44,56.46,27400.0,31.67,31.6813,31.67,31.6813,27400.0
2005-01-28 10:25:00,56.45,56.5,56.4,56.49,39800.0,31.6757,31.7037,31.6476,31.6981,39800.0
2005-01-28 10:30:00,56.49,56.52,56.49,56.5,50600.0,31.6981,31.7149,31.6981,31.7037,50600.0
2005-01-28 10:35:00,56.5,56.5,56.46,56.47,28100.0,31.7037,31.7037,31.6813,31.6869,28100.0
2005-01-28 10:40:00,56.46,56.47,56.35,56.36,33800.0,31.6813,31.6869,31.6195,31.6252,33800.0
2005-01-28 10:45:00,56.35,56.35,56.02,56.02,37200.0,31.6195,31.6195,31.4344,31.4344,37200.0
2005-01-28 10:50:00,56.04,56.2,56.0,56.09,47600.0,31.4456,31.5354,31.4232,31.4737,47600.0
2005-01-28 10:55:00,56.05,56.16,56.05,56.15,29100.0,31.4512,31.5129,31.4512,31.5073,29100.0
2005-01-28 11:00:00,56.12,56.12,56.04,56.05,22400.0,31.4905,31.4905,31.4456,31.4512,22400.0
2005-01-28 11:05:00,56.05,56.08,55.93,55.99,90900.0,31.4512,31.468,31.3839,31.4175,90900.0
2005-01-28 11:10:00,55.98,55.98,55.92,55.93,33500.0,31.4119,31.4119,31.3783,31.3839,33500.0
2005-01-28 11:15:00,55.92,55.97,55.89,55.89,39400.0,31.3783,31.4063,31.3614,31.3614,39400.0
2005-01-28 11:20:00,55.88,55.88,55.75,55.81,26700.0,31.3558,31.3558,31.2829,31.3165,26700.0
2005-01-28 11:25:00,55.81,55.88,55.8,55.88,18800.0,31.3165,31.3558,31.3109,31.3558,18800.0
2005-01-28 11:30:00,55.88,56.07,55.86,56.0,25300.0,31.3558,31.4624,31.3446,31.4232,25300.0
2005-01-28 11:35:00,56.04,56.04,55.83,55.83,25800.0,31.4456,31.4456,31.3278,31.3278,25800.0
2005-01-28 11:40:00,55.84,55.86,55.83,55.84,16300.0,31.3334,31.3446,31.3278,31.3334,16300.0
2005-01-28 11:45:00,55.84,55.93,55.84,55.88,13900.0,31.3334,31.3839,31.3334,31.3558,13900.0
2005-01-28 11:50:00,55.88,55.96,55.88,55.95,15100.0,31.3558,31.4007,31.3558,31.3951,15100.0
2005-01-28 11:55:00,55.95,55.98,55.95,55.98,12200.0,31.3951,31.4119,31.3951,31.4119,12200.0
2005-01-28 12:00:00,55.98,56.08,55.98,56.07,13500.0,31.4119,31.468,31.4119,31.4624,13500.0
2005-01-28 12:05:00,56.08,56.2,56.07,56.16,19500.0,31.468,31.5354,31.4624,31.5129,19500.0
2005-01-28 12:10:00,56.14,56.16,56.1,56.14,10200.0,31.5017,31.5129,31.4793,31.5017,10200.0
2005-01-28 12:15:00,56.14,56.24,56.14,56.23,23000.0,31.5017,31.5578,31.5017,31.5522,23000.0
2005-01-28 12:20:00,56.23,56.25,56.02,56.02,19000.0,31.5522,31.5634,31.4344,31.4344,19000.0
2005-01-28 12:25:00,56.0,56.01,55.98,55.98,13900.0,31.4232,31.4288,31.4119,31.4119,13900.0
2005-01-28 12:30:00,55.99,56.02,55.98,56.0,28700.0,31.4175,31.4344,31.4119,31.4232,28700.0
2005-01-28 12:35:00,55.99,56.0,55.95,55.97,16700.0,31.4175,31.4232,31.3951,31.4063,16700.0
2005-01-28 12:40:00,56.0,56.0,55.95,55.97,10900.0,31.4232,31.4232,31.3951,31.4063,10900.0
2005-01-28 12:45:00,55.96,55.97,55.95,55.95,10800.0,31.4007,31.4063,31.3951,31.3951,10800.0
2005-01-28 12:50:00,55.95,55.99,55.94,55.94,10000.0,31.3951,31.4175,31.3895,31.3895,10000.0
2005-01-28 12:55:00,55.93,55.98,55.89,55.92,10800.0,31.3839,31.4119,31.3614,31.3783,10800.0
2005-01-28 13:00:00,55.92,55.92,55.86,55.89,14700.0,31.3783,31.3783,31.3446,31.3614,14700.0
2005-01-28 13:05:00,55.89,55.95,55.89,55.95,12600.0,31.3614,31.3951,31.3614,31.3951,12600.0
2005-01-28 13:10:00,55.95,55.95,55.89,55.94,6200.0,31.3951,31.3951,31.3614,31.3895,6200.0
2005-01-28 13:15:00,55.94,55.95,55.93,55.94,12700.0,31.3895,31.3951,31.3839,31.3895,12700.0
2005-01-28 13:20:00,55.95,55.95,55.84,55.9,17400.0,31.3951,31.3951,31.3334,31.367,17400.0
2005-01-28 13:25:00,55.9,55.93,55.84,55.84,14600.0,31.367,31.3839,31.3334,31.3334,14600.0
2005-01-28 13:30:00,55.81,55.87,55.78,55.87,6200.0,31.3165,31.3502,31.2997,31.3502,6200.0
2005-01-28 13:35:00,55.88,55.88,55.81,55.82,6000.0,31.3558,31.3558,31.3165,31.3221,6000.0
2005-01-28 13:40:00,55.82,55.83,55.75,55.76,25800.0,31.3221,31.3278,31.2829,31.2885,25800.0
2005-01-28 13:45:00,55.77,55.83,55.77,55.81,10700.0,31.2941,31.3278,31.2941,31.3165,10700.0
2005-01-28 13:50:00,55.8,55.8,55.76,55.76,10400.0,31.3109,31.3109,31.2885,31.2885,10400.0
2005-01-28 13:55:00,55.76,55.77,55.69,55.7,44400.0,31.2885,31.2941,31.2492,31.2548,44400.0
2005-01-28 14:00:00,55.7,55.7,55.53,55.55,51800.0,31.2548,31.2548,31.1594,31.1706,51800.0
2005-01-28 14:05:00,55.55,55.6,55.5,55.5,27300.0,31.1706,31.1987,31.1426,31.1426,27300.0
2005-01-28 14:10:00,55.5,55.51,55.4,55.42,17500.0,31.1426,31.1482,31.0865,31.0977,17500.0
2005-01-28 14:15:00,55.42,55.5,55.41,55.49,16700.0,31.0977,31.1426,31.0921,31.137,16700.0
2005-01-28 14:20:00,55.48,55.54,55.48,55.51,45300.0,31.1314,31.165,31.1314,31.1482,45300.0
2005-01-28 14:25:00,55.51,55.77,55.5,55.76,43600.0,31.1482,31.2941,31.1426,31.2885,43600.0
2005-01-28 14:30:00,55.76,55.9,55.74,55.9,19100.0,31.2885,31.367,31.2773,31.367,19100.0
2005-01-28 14:35:00,55.92,55.93,55.84,55.86,15400.0,31.3783,31.3839,31.3334,31.3446,15400.0
2005-01-28 14:40:00,55.89,55.97,55.89,55.94,38100.0,31.3614,31.4063,31.3614,31.3895,38100.0
2005-01-28 14:45:00,55.96,56.12,55.94,56.0,20600.0,31.4007,31.4905,31.3895,31.4232,20600.0
2005-01-28 14:50:00,56.04,56.16,55.96,56.16,33200.0,31.4456,31.5129,31.4007,31.5129,33200.0
2005-01-28 14:55:00,56.17,56.2,56.08,56.1,21700.0,31.5185,31.5354,31.468,31.4793,21700.0
2005-01-28 15:00:00,56.12,56.19,56.09,56.14,95600.0,31.4905,31.5298,31.4737,31.5017,95600.0
2005-01-28 15:05:00,56.14,56.14,56.07,56.11,25500.0,31.5017,31.5017,31.4624,31.4849,25500.0
2005-01-28 15:10:00,56.09,56.12,56.05,56.06,33300.0,31.4737,31.4905,31.4512,31.4568,33300.0
2005-01-28 15:15:00,56.06,56.09,56.05,56.06,43400.0,31.4568,31.4737,31.4512,31.4568,43400.0
2005-01-28 15:20:00,56.07,56.1,56.05,56.06,57800.0,31.4624,31.4793,31.4512,31.4568,57800.0
2005-01-28 15:25:00,56.07,56.11,56.06,56.11,42700.0,31.4624,31.4849,31.4568,31.4849,42700.0
2005-01-28 15:30:00,56.1,56.12,56.09,56.1,99400.0,31.4793,31.4905,31.4737,31.4793,99400.0
2005-01-28 15:35:00,56.11,56.15,56.1,56.11,73500.0,31.4849,31.5073,31.4793,31.4849,73500.0
2005-01-28 15:40:00,56.11,56.3,56.11,56.2,44600.0,31.4849,31.5915,31.4849,31.5354,44600.0
2005-01-28 15:45:00,56.2,56.21,56.1,56.21,19500.0,31.5354,31.541,31.4793,31.541,19500.0
2005-01-28 15:50:00,56.21,56.25,56.2,56.23,125700.0,31.541,31.5634,31.5354,31.5522,125700.0
2005-01-28 15:55:00,56.25,56.32,56.21,56.32,68500.0,31.5634,31.6027,31.541,31.6027,68500.0
2005-01-31 09:30:00,57.28,57.35,57.28,57.32,3600.0,32.1414,32.1807,32.1414,32.1638,3600.0
2005-01-31 09:35:00,57.17,57.85,57.17,57.6,172600.0,32.0797,32.4612,32.0797,32.321,172600.0
2005-01-31 09:40:00,57.54,57.55,57.16,57.18,83500.0,32.2873,32.2929,32.0741,32.0853,83500.0
2005-01-31 09:45:00,57.16,57.4,57.14,57.38,54100.0,32.0741,32.2087,32.0628,32.1975,54100.0
2005-01-31 09:50:00,57.38,57.41,57.28,57.29,54400.0,32.1975,32.2143,32.1414,32.147,54400.0
2005-01-31 09:55:00,57.3,57.44,57.28,57.39,34900.0,32.1526,32.2312,32.1414,32.2031,34900.0
2005-01-31 10:00:00,57.39,57.49,57.32,57.48,126000.0,32.2031,32.2592,32.1638,32.2536,126000.0
2005-01-31 10:05:00,57.48,57.61,57.47,57.53,65800.0,32.2536,32.3266,32.248,32.2817,65800.0
2005-01-31 10:10:00,57.53,57.6,57.53,57.56,97500.0,32.2817,32.321,32.2817,32.2985,97500.0
2005-01-31 10:15:00,57.56,57.56,57.47,57.49,65900.0,32.2985,32.2985,32.248,32.2592,65900.0
2005-01-31 10:20:00,57.49,57.5,57.45,57.49,35900.0,32.2592,32.2648,32.2368,32.2592,35900.0
2005-01-31 10:25:00,57.5,57.54,57.5,57.5,39800.0,32.2648,32.2873,32.2648,32.2648,39800.0
2005-01-31 10:30:00,57.52,57.55,57.5,57.53,75500.0,32.2761,32.2929,32.2648,32.2817,75500.0
2005-01-31 10:35:00,57.54,57.58,57.54,57.56,33200.0,32.2873,32.3097,32.2873,32.2985,33200.0
2005-01-31 10:40:00,57.55,57.55,57.45,57.46,119000.0,32.2929,32.2929,32.2368,32.2424,119000.0
2005-01-31 10:45:00,57.46,57.5,57.44,57.49,147500.0,32.2424,32.2648,32.2312,32.2592,147500.0
2005-01-31 10:50:00,57.49,57.5,57.45,57.5,109500.0,32.2592,32.2648,32.2368,32.2648,109500.0
2005-01-31 10:55:00,57.5,57.52,57.5,57.52,47700.0,32.2648,32.2761,32.2648,32.2761,47700.0
2005-01-31 11:00:00,57.5,57.53,57.5,57.5,109800.0,32.2648,32.2817,32.2648,32.2648,109800.0
2005-01-31 11:05:00,57.5,57.5,57.38,57.4,25900.0,32.2648,32.2648,32.1975,32.2087,25900.0
2005-01-31 11:10:00,57.39,57.45,57.36,57.44,13900.0,32.2031,32.2368,32.1863,32.2312,13900.0
2005-01-31 11:15:00,57.45,57.45,57.42,57.45,22300.0,32.2368,32.2368,32.22,32.2368,22300.0
2005-01-31 11:20:00,57.45,57.49,57.44,57.49,18100.0,32.2368,32.2592,32.2312,32.2592,18100.0
2005-01-31 11:25:00,57.48,57.53,57.48,57.52,25600.0,32.2536,32.2817,32.2536,32.2761,25600.0
2005-01-31 11:30:00,57.52,57.54,57.5,57.5,28500.0,32.2761,32.2873,32.2648,32.2648,28500.0
2005-01-31 11:35:00,57.5,57.53,57.5,57.5,23500.0,32.2648,32.2817,32.2648,32.2648,23500.0
2005-01-31 11:40:00,57.5,57.52,57.5,57.51,13600.0,32.2648,32.2761,32.2648,32.2705,13600.0
2005-01-31 11:45:00,57.51,57.51,57.5,57.51,46200.0,32.2705,32.2705,32.2648,32.2705,46200.0
2005-01-31 11:50:00,57.5,57.51,57.5,57.5,17200.0,32.2648,32.2705,32.2648,32.2648,17200.0
2005-01-31 11:55:00,57.5,57.51,57.5,57.5,15200.0,32.2648,32.2705,32.2648,32.2648,15200.0
2005-01-31 12:00:00,57.5,57.51,57.5,57.5,22300.0,32.2648,32.2705,32.2648,32.2648,22300.0
2005-01-31 12:05:00,57.5,57.51,57.46,57.47,36600.0,32.2648,32.2705,32.2424,32.248,36600.0
2005-01-31 12:10:00,57.46,57.48,57.46,57.46,13800.0,32.2424,32.2536,32.2424,32.2424,13800.0
2005-01-31 12:15:00,57.46,57.47,57.45,57.46,38100.0,32.2424,32.248,32.2368,32.2424,38100.0
2005-01-31 12:20:00,57.5,57.55,57.49,57.53,40200.0,32.2648,32.2929,32.2592,32.2817,40200.0
2005-01-31 12:25:00,57.54,57.57,57.52,57.53,52000.0,32.2873,32.3041,32.2761,32.2817,52000.0
2005-01-31 12:30:00,57.52,57.54,57.48,57.48,27800.0,32.2761,32.2873,32.2536,32.2536,27800.0
2005-01-31 12:35:00,57.48,57.5,57.41,57.48,59000.0,32.2536,32.2648,32.2143,32.2536,59000.0
2005-01-31 12:40:00,57.48,57.55,57.44,57.46,21100.0,32.2536,32.2929,32.2312,32.2424,21100.0
2005-01-31 12:45:00,57.46,57.52,57.46,57.51,39300.0,32.2424,32.2761,32.2424,32.2705,39300.0
2005-01-31 12:50:00,57.52,57.52,57.48,57.49,26400.0,32.2761,32.2761,32.2536,32.2592,26400.0
2005-01-31 12:55:00,57.49,57.51,57.49,57.5,14500.0,32.2592,32.2705,32.2592,32.2648,14500.0
2005-01-31 13:00:00,57.49,57.5,57.46,57.47,18800.0,32.2592,32.2648,32.2424,32.248,18800.0
2005-01-31 13:05:00,57.47,57.51,57.47,57.5,16900.0,32.248,32.2705,32.248,32.2648,16900.0
2005-01-31 13:10:00,57.51,57.52,57.47,57.47,24100.0,32.2705,32.2761,32.248,32.248,24100.0
2005-01-31 13:15:00,57.47,57.5,57.46,57.48,20200.0,32.248,32.2648,32.2424,32.2536,20200.0
2005-01-31 13:20:00,57.48,57.51,57.48,57.51,14000.0,32.2536,32.2705,32.2536,32.2705,14000.0
2005-01-31 13:25:00,57.52,57.55,57.52,57.54,17100.0,32.2761,32.2929,32.2761,32.2873,17100.0
2005-01-31 13:30:00,57.54,57.55,57.52,57.53,24000.0,32.2873,32.2929,32.2761,32.2817,24000.0
2005-01-31 13:35:00,57.53,57.53,57.51,57.52,15300.0,32.2817,32.2817,32.2705,32.2761,15300.0
2005-01-31 13:40:00,57.53,57.58,57.53,57.55,19100.0,32.2817,32.3097,32.2817,32.2929,19100.0
2005-01-31 13:45:00,57.55,57.59,57.54,57.57,20700.0,32.2929,32.3153,32.2873,32.3041,20700.0
2005-01-31 13:50:00,57.57,57.57,57.53,57.54,28500.0,32.3041,32.3041,32.2817,32.2873,28500.0
2005-01-31 13:55:00,57.54,57.57,57.53,57.56,19800.0,32.2873,32.3041,32.2817,32.2985,19800.0
2005-01-31 14:00:00,57.54,57.56,57.52,57.56,12900.0,32.2873,32.2985,32.2761,32.2985,12900.0
2005-01-31 14:05:00,57.54,57.57,57.54,57.56,15800.0,32.2873,32.3041,32.2873,32.2985,15800.0
2005-01-31 14:10:00,57.56,57.59,57.55,57.59,16800.0,32.2985,32.3153,32.2929,32.3153,16800.0
2005-01-31 14:15:00,57.59,57.6,57.56,57.57,30700.0,32.3153,32.321,32.2985,32.3041,30700.0
2005-01-31 14:20:00,57.57,57.65,57.57,57.65,47600.0,32.3041,32.349,32.3041,32.349,47600.0
2005-01-31 14:25:00,57.65,57.68,57.65,57.65,30300.0,32.349,32.3658,32.349,32.349,30300.0
2005-01-31 14:30:00,57.65,57.68,57.65,57.66,13000.0,32.349,32.3658,32.349,32.3546,13000.0
2005-01-31 14:35:00,57.67,57.76,57.66,57.75,83700.0,32.3602,32.4107,32.3546,32.4051,83700.0
2005-01-31 14:40:00,57.75,57.79,57.75,57.79,31500.0,32.4051,32.4276,32.4051,32.4276,31500.0
2005-01-31 14:45:00,57.79,57.9,57.78,57.9,72500.0,32.4276,32.4893,32.422,32.4893,72500.0
2005-01-31 14:50:00,57.9,57.98,57.83,57.83,70500.0,32.4893,32.5342,32.45,32.45,70500.0
2005-01-31 14:55:00,57.83,57.87,57.77,57.79,60800.0,32.45,32.4725,32.4163,32.4276,60800.0
2005-01-31 15:00:00,57.77,57.84,57.74,57.82,33800.0,32.4163,32.4556,32.3995,32.4444,33800.0
2005-01-31 15:05:00,57.82,57.82,57.75,57.75,66900.0,32.4444,32.4444,32.4051,32.4051,66900.0
2005-01-31 15:10:00,57.75,57.76,57.7,57.73,74000.0,32.4051,32.4107,32.3771,32.3939,74000.0
2005-01-31 15:15:00,57.72,57.76,57.72,57.75,40300.0,32.3883,32.4107,32.3883,32.4051,40300.0
2005-01-31 15:20:00,57.74,57.75,57.65,57.65,43400.0,32.3995,32.4051,32.349,32.349,43400.0
2005-01-31 15:25:00,57.65,57.66,57.56,57.56,47600.0,32.349,32.3546,32.2985,32.2985,47600.0
2005-01-31 15:30:00,57.56,57.57,57.52,57.53,55200.0,32.2985,32.3041,32.2761,32.2817,55200.0
2005-01-31 15:35:00,57.53,57.56,57.52,57.55,102800.0,32.2817,32.2985,32.2761,32.2929,102800.0
2005-01-31 15:40:00,57.56,57.7,57.56,57.66,63900.0,32.2985,32.3771,32.2985,32.3546,63900.0
2005-01-31 15:45:00,57.66,57.67,57.63,57.65,49000.0,32.3546,32.3602,32.3378,32.349,49000.0
2005-01-31 15:50:00,57.64,57.71,57.62,57.71,57400.0,32.3434,32.3827,32.3322,32.3827,57400.0
2005-01-31 15:55:00,57.69,57.77,57.69,57.76,43100.0,32.3715,32.4163,32.3715,32.4107,43100.0
2005-02-01 09:30:00,57.81,57.81,57.55,57.55,66700.0,32.4388,32.4388,32.2929,32.2929,66700.0
2005-02-01 09:35:00,57.52,57.71,57.52,57.7,20600.0,32.2761,32.3827,32.2761,32.3771,20600.0
2005-02-01 09:40:00,57.69,57.98,57.69,57.95,26100.0,32.3715,32.5342,32.3715,32.5173,26100.0
2005-02-01 09:45:00,57.97,57.98,57.85,57.95,21400.0,32.5286,32.5342,32.4612,32.5173,21400.0
2005-02-01 09:50:00,57.96,58.05,57.95,57.95,66800.0,32.523,32.5735,32.5173,32.5173,66800.0
2005-02-01 09:55:00,57.97,58.11,57.96,58.11,72900.0,32.5286,32.6071,32.523,32.6071,72900.0
2005-02-01 10:00:00,58.07,58.33,58.07,58.33,48900.0,32.5847,32.7306,32.5847,32.7306,48900.0
2005-02-01 10:05:00,58.3,58.35,58.3,58.34,47700.0,32.7137,32.7418,32.7137,32.7362,47700.0
2005-02-01 10:10:00,58.33,58.38,58.33,58.36,25300.0,32.7306,32.7586,32.7306,32.7474,25300.0
2005-02-01 10:15:00,58.36,58.44,58.36,58.44,42700.0,32.7474,32.7923,32.7474,32.7923,42700.0
2005-02-01 10:20:00,58.42,58.46,58.42,58.46,40200.0,32.7811,32.8035,32.7811,32.8035,40200.0
2005-02-01 10:25:00,58.47,58.6,58.47,58.6,80200.0,32.8091,32.8821,32.8091,32.8821,80200.0
2005-02-01 10:30:00,58.59,58.73,58.59,58.73,49800.0,32.8765,32.955,32.8765,32.955,49800.0
2005-02-01 10:35:00,58.73,58.75,58.67,58.69,52800.0,32.955,32.9663,32.9214,32.9326,52800.0
2005-02-01 10:40:00,58.69,58.7,58.64,58.64,62300.0,32.9326,32.9382,32.9045,32.9045,62300.0
2005-02-01 10:45:00,58.64,58.65,58.61,58.62,21200.0,32.9045,32.9101,32.8877,32.8933,21200.0
2005-02-01 10:50:00,58.62,58.63,58.61,58.61,49100.0,32.8933,32.8989,32.8877,32.8877,49100.0
2005-02-01 10:55:00,58.61,58.62,58.55,58.55,39800.0,32.8877,32.8933,32.854,32.854,39800.0
2005-02-01 11:00:00,58.54,58.54,58.48,58.48,15500.0,32.8484,32.8484,32.8147,32.8147,15500.0
2005-02-01 11:05:00,58.48,58.54,58.47,58.54,41900.0,32.8147,32.8484,32.8091,32.8484,41900.0
2005-02-01 11:10:00,58.53,58.56,58.5,58.5,37100.0,32.8428,32.8596,32.826,32.826,37100.0
2005-02-01 11:15:00,58.51,58.51,58.42,58.47,31300.0,32.8316,32.8316,32.7811,32.8091,31300.0
2005-02-01 11:20:00,58.46,58.46,58.33,58.34,21300.0,32.8035,32.8035,32.7306,32.7362,21300.0
2005-02-01 11:25:00,58.35,58.44,58.35,58.44,26200.0,32.7418,32.7923,32.7418,32.7923,26200.0
2005-02-01 11:30:00,58.43,58.53,58.43,58.49,43800.0,32.7867,32.8428,32.7867,32.8204,43800.0
2005-02-01 11:35:00,58.49,58.49,58.44,58.44,16400.0,32.8204,32.8204,32.7923,32.7923,16400.0
2005-02-01 11:40:00,58.44,58.48,58.44,58.48,11600.0,32.7923,32.8147,32.7923,32.8147,11600.0
2005-02-01 11:45:00,58.48,58.6,58.48,58.59,25000.0,32.8147,32.8821,32.8147,32.8765,25000.0
2005-02-01 11:50:00,58.58,58.59,58.41,58.42,22300.0,32.8709,32.8765,32.7755,32.7811,22300.0
2005-02-01 11:55:00,58.42,58.42,58.4,58.4,14300.0,32.7811,32.7811,32.7699,32.7699,14300.0
2005-02-01 12:00:00,58.4,58.5,58.4,58.5,19500.0,32.7699,32.826,32.7699,32.826,19500.0
2005-02-01 12:05:00,58.48,58.48,58.41,58.42,62500.0,32.8147,32.8147,32.7755,32.7811,62500.0
2005-02-01 12:10:00,58.39,58.41,58.36,58.36,37700.0,32.7642,32.7755,32.7474,32.7474,37700.0
2005-02-01 12:15:00,58.36,58.36,58.26,58.27,16000.0,32.7474,32.7474,32.6913,32.6969,16000.0
2005-02-01 12:20:00,58.26,58.37,58.26,58.35,26900.0,32.6913,32.753,32.6913,32.7418,26900.0
2005-02-01 12:25:00,58.36,58.38,58.34,58.35,16600.0,32.7474,32.7586,32.7362,32.7418,16600.0
2005-02-01 12:30:00,58.34,58.39,58.31,58.38,59900.0,32.7362,32.7642,32.7194,32.7586,59900.0
2005-02-01 12:35:00,58.4,58.43,58.35,58.35,57900.0,32.7699,32.7867,32.7418,32.7418,57900.0
2005-02-01 12:40:00,58.35,58.36,58.34,58.34,11100.0,32.7418,32.7474,32.7362,32.7362,11100.0
2005-02-01 12:45:00,58.35,58.41,58.34,58.41,38500.0,32.7418,32.7755,32.7362,32.7755,38500.0
2005-02-01 12:50:00,58.4,58.41,58.39,58.4,36200.0,32.7699,32.7755,32.7642,32.7699,36200.0
2005-02-01 12:55:00,58.4,58.42,58.4,58.42,15800.0,32.7699,32.7811,32.7699,32.7811,15800.0
2005-02-01 13:00:00,58.41,58.5,58.41,58.5,51100.0,32.7755,32.826,32.7755,32.826,51100.0
2005-02-01 13:05:00,58.5,58.54,58.49,58.53,34700.0,32.826,32.8484,32.8204,32.8428,34700.0
2005-02-01 13:10:00,58.53,58.54,58.51,58.51,10800.0,32.8428,32.8484,32.8316,32.8316,10800.0
2005-02-01 13:15:00,58.52,58.52,58.45,58.46,29100.0,32.8372,32.8372,32.7979,32.8035,29100.0
2005-02-01 13:20:00,58.45,58.48,58.44,58.45,21000.0,32.7979,32.8147,32.7923,32.7979,21000.0
2005-02-01 13:25:00,58.45,58.47,58.4,58.47,56200.0,32.7979,32.8091,32.7699,32.8091,56200.0
2005-02-01 13:30:00,58.46,58.49,58.45,58.46,17900.0,32.8035,32.8204,32.7979,32.8035,17900.0
2005-02-01 13:35:00,58.47,58.49,58.46,58.49,19900.0,32.8091,32.8204,32.8035,32.8204,19900.0
2005-02-01 13:40:00,58.48,58.49,58.47,58.47,15300.0,32.8147,32.8204,32.8091,32.8091,15300.0
2005-02-01 13:45:00,58.48,58.52,58.46,58.52,63500.0,32.8147,32.8372,32.8035,32.8372,63500.0
2005-02-01 13:50:00,58.51,58.6,58.51,58.59,48900.0,32.8316,32.8821,32.8316,32.8765,48900.0
2005-02-01 13:55:00,58.59,58.68,58.59,58.68,30800.0,32.8765,32.927,32.8765,32.927,30800.0
2005-02-01 14:00:00,58.69,58.71,58.66,58.67,20200.0,32.9326,32.9438,32.9157,32.9214,20200.0
2005-02-01 14:05:00,58.67,58.73,58.66,58.72,20000.0,32.9214,32.955,32.9157,32.9494,20000.0
2005-02-01 14:10:00,58.71,58.77,58.71,58.76,21800.0,32.9438,32.9775,32.9438,32.9719,21800.0
2005-02-01 14:15:00,58.75,58.75,58.67,58.67,18500.0,32.9663,32.9663,32.9214,32.9214,18500.0
2005-02-01 14:20:00,58.66,58.8,58.66,58.8,23500.0,32.9157,32.9943,32.9157,32.9943,23500.0
2005-02-01 14:25:00,58.82,58.85,58.8,58.8,47200.0,33.0055,33.0224,32.9943,32.9943,47200.0
2005-02-01 14:30:00,58.8,58.83,58.78,58.82,17800.0,32.9943,33.0111,32.9831,33.0055,17800.0
2005-02-01 14:35:00,58.81,58.83,58.73,58.74,26600.0,32.9999,33.0111,32.955,32.9606,26600.0
2005-02-01 14:40:00,58.73,58.74,58.66,58.66,25800.0,32.955,32.9606,32.9157,32.9157,25800.0
2005-02-01 14:45:00,58.66,58.66,58.57,58.58,20700.0,32.9157,32.9157,32.8652,32.8709,20700.0
2005-02-01 14:50:00,58.58,58.58,58.55,58.56,36900.0,32.8709,32.8709,32.854,32.8596,36900.0
2005-02-01 14:55:00,58.55,58.55,58.53,58.54,24300.0,32.854,32.854,32.8428,32.8484,24300.0
2005-02-01 15:00:00,58.53,58.54,58.51,58.54,42100.0,32.8428,32.8484,32.8316,32.8484,42100.0
2005-02-01 15:05:00,58.54,58.59,58.53,58.59,44300.0,32.8484,32.8765,32.8428,32.8765,44300.0
2005-02-01 15:10:00,58.58,58.65,58.58,58.65,46700.0,32.8709,32.9101,32.8709,32.9101,46700.0
2005-02-01 15:15:00,58.65,58.7,58.65,58.69,34200.0,32.9101,32.9382,32.9101,32.9326,34200.0
2005-02-01 15:20:00,58.68,58.69,58.66,58.67,19600.0,32.927,32.9326,32.9157,32.9214,19600.0
2005-02-01 15:25:00,58.67,58.67,58.61,58.62,36200.0,32.9214,32.9214,32.8877,32.8933,36200.0
2005-02-01 15:30:00,58.61,58.63,58.6,58.61,39900.0,32.8877,32.8989,32.8821,32.8877,39900.0
2005-02-01 15:35:00,58.62,58.67,58.62,58.65,67200.0,32.8933,32.9214,32.8933,32.9101,67200.0
2005-02-01 15:40:00,58.64,58.65,58.56,58.57,35500.0,32.9045,32.9101,32.8596,32.8652,35500.0
2005-02-01 15:45:00,58.57,58.71,58.56,58.7,47700.0,32.8652,32.9438,32.8596,32.9382,47700.0
2005-02-01 15:50:00,58.69,58.76,58.69,58.76,75300.0,32.9326,32.9719,32.9326,32.9719,75300.0
2005-02-01 15:55:00,58.77,58.77,58.69,58.74,32500.0,32.9775,32.9775,32.9326,32.9606,32500.0
2005-02-02 09:30:00,58.6,58.75,58.59,58.72,42700.0,32.8821,32.9663,32.8765,32.9494,42700.0
2005-02-02 09:35:00,58.76,59.1,58.15,59.06,100000.0,32.9719,33.1626,32.6296,33.1402,100000.0
2005-02-02 09:40:00,59.08,59.2,59.08,59.19,26700.0,33.1514,33.2188,33.1514,33.2131,26700.0
2005-02-02 09:45:00,59.2,59.22,59.15,59.17,32700.0,33.2188,33.23,33.1907,33.2019,32700.0
2005-02-02 09:50:00,59.18,59.24,59.15,59.16,36800.0,33.2075,33.2412,33.1907,33.1963,36800.0
2005-02-02 09:55:00,59.17,59.17,58.9,58.9,30000.0,33.2019,33.2019,33.0504,33.0504,30000.0
2005-02-02 10:00:00,58.87,59.01,58.86,59.01,23200.0,33.0336,33.1121,33.028,33.1121,23200.0
2005-02-02 10:05:00,59.02,59.05,58.97,58.99,20300.0,33.1178,33.1346,33.0897,33.1009,20300.0
2005-02-02 10:10:00,58.98,58.98,58.88,58.88,6800.0,33.0953,33.0953,33.0392,33.0392,6800.0
2005-02-02 10:15:00,58.88,58.88,58.66,58.66,12500.0,33.0392,33.0392,32.9157,32.9157,12500.0
2005-02-02 10:20:00,58.66,58.67,58.55,58.64,27000.0,32.9157,32.9214,32.854,32.9045,27000.0
2005-02-02 10:25:00,58.64,58.71,58.6,58.71,27800.0,32.9045,32.9438,32.8821,32.9438,27800.0
2005-02-02 10:30:00,58.7,58.71,58.64,58.64,12900.0,32.9382,32.9438,32.9045,32.9045,12900.0
2005-02-02 10:35:00,58.63,58.72,58.6,58.72,19700.0,32.8989,32.9494,32.8821,32.9494,19700.0
2005-02-02 10:40:00,58.72,58.8,58.72,58.8,14100.0,32.9494,32.9943,32.9494,32.9943,14100.0
2005-02-02 10:45:00,58.78,58.78,58.76,58.77,15400.0,32.9831,32.9831,32.9719,32.9775,15400.0
2005-02-02 10:50:00,58.76,58.8,58.76,58.78,27300.0,32.9719,32.9943,32.9719,32.9831,27300.0
2005-02-02 10:55:00,58.77,58.84,58.77,58.81,13500.0,32.9775,33.0168,32.9775,32.9999,13500.0
2005-02-02 11:00:00,58.81,58.91,58.79,58.91,19200.0,32.9999,33.056,32.9887,33.056,19200.0
2005-02-02 11:05:00,58.89,58.95,58.89,58.95,19500.0,33.0448,33.0785,33.0448,33.0785,19500.0
2005-02-02 11:10:00,58.94,59.1,58.94,59.05,47300.0,33.0729,33.1626,33.0729,33.1346,47300.0
2005-02-02 11:15:00,59.08,59.1,59.0,59.0,18600.0,33.1514,33.1626,33.1065,33.1065,18600.0
2005-02-02 11:20:00,59.01,59.02,58.91,58.92,18600.0,33.1121,33.1178,33.056,33.0616,18600.0
2005-02-02 11:25:00,58.92,59.05,58.91,59.05,24300.0,33.0616,33.1346,33.056,33.1346,24300.0
2005-02-02 11:30:00,59.02,59.05,59.0,59.02,13300.0,33.1178,33.1346,33.1065,33.1178,13300.0
2005-02-02 11:35:00,59.02,59.05,59.02,59.05,9900.0,33.1178,33.1346,33.1178,33.1346,9900.0
2005-02-02 11:40:00,59.05,59.05,59.01,59.01,12600.0,33.1346,33.1346,33.1121,33.1121,12600.0
2005-02-02 11:45:00,59.01,59.1,58.99,59.1,25500.0,33.1121,33.1626,33.1009,33.1626,25500.0
2005-02-02 11:50:00,59.1,59.14,59.09,59.12,18600.0,33.1626,33.1851,33.157,33.1739,18600.0
2005-02-02 11:55:00,59.12,59.16,59.12,59.15,17000.0,33.1739,33.1963,33.1739,33.1907,17000.0
2005-02-02 12:00:00,59.16,59.16,59.11,59.15,14600.0,33.1963,33.1963,33.1683,33.1907,14600.0
2005-02-02 12:05:00,59.14,59.15,59.08,59.08,13900.0,33.1851,33.1907,33.1514,33.1514,13900.0
2005-02-02 12:10:00,59.08,59.08,59.0,59.0,24200.0,33.1514,33.1514,33.1065,33.1065,24200.0
2005-02-02 12:15:00,59.0,59.01,59.0,59.0,7600.0,33.1065,33.1121,33.1065,33.1065,7600.0
2005-02-02 12:20:00,59.0,59.0,58.94,58.94,27400.0,33.1065,33.1065,33.0729,33.0729,27400.0
2005-02-02 12:25:00,58.94,58.97,58.94,58.96,8700.0,33.0729,33.0897,33.0729,33.0841,8700.0
2005-02-02 12:30:00,58.97,58.98,58.96,58.96,17900.0,33.0897,33.0953,33.0841,33.0841,17900.0
2005-02-02 12:35:00,58.96,59.0,58.95,58.97,14300.0,33.0841,33.1065,33.0785,33.0897,14300.0
2005-02-02 12:40:00,58.94,58.97,58.94,58.95,9100.0,33.0729,33.0897,33.0729,33.0785,9100.0
2005-02-02 12:45:00,58.95,58.96,58.94,58.95,4200.0,33.0785,33.0841,33.0729,33.0785,4200.0
2005-02-02 12:50:00,58.95,59.0,58.94,59.0,27800.0,33.0785,33.1065,33.0729,33.1065,27800.0
2005-02-02 12:55:00,59.0,59.02,58.98,58.99,38500.0,33.1065,33.1178,33.0953,33.1009,38500.0
2005-02-02 13:00:00,58.98,58.98,58.95,58.96,11300.0,33.0953,33.0953,33.0785,33.0841,11300.0
2005-02-02 13:05:00,58.96,58.96,58.95,58.95,9400.0,33.0841,33.0841,33.0785,33.0785,9400.0
2005-02-02 13:10:00,58.94,58.96,58.94,58.94,7500.0,33.0729,33.0841,33.0729,33.0729,7500.0
2005-02-02 13:15:00,58.95,58.96,58.89,58.9,13600.0,33.0785,33.0841,33.0448,33.0504,13600.0
2005-02-02 13:20:00,58.89,58.89,58.81,58.81,17100.0,33.0448,33.0448,32.9999,32.9999,17100.0
2005-02-02 13:25:00,58.81,58.82,58.75,58.8,22500.0,32.9999,33.0055,32.9663,32.9943,22500.0
2005-02-02 13:30:00,58.81,58.81,58.78,58.78,27500.0,32.9999,32.9999,32.9831,32.9831,27500.0
2005-02-02 13:35:00,58.78,58.79,58.77,58.77,9900.0,32.9831,32.9887,32.9775,32.9775,9900.0
2005-02-02 13:40:00,58.77,58.78,58.75,58.77,7200.0,32.9775,32.9831,32.9663,32.9775,7200.0
2005-02-02 13:45:00,58.77,58.78,58.75,58.77,10500.0,32.9775,32.9831,32.9663,32.9775,10500.0
2005-02-02 13:50:00,58.78,58.78,58.75,58.76,5500.0,32.9831,32.9831,32.9663,32.9719,5500.0
2005-02-02 13:55:00,58.75,58.76,58.75,58.76,4600.0,32.9663,32.9719,32.9663,32.9719,4600.0
2005-02-02 14:00:00,58.76,58.76,58.73,58.74,20700.0,32.9719,32.9719,32.955,32.9606,20700.0
2005-02-02 14:05:00,58.74,58.85,58.73,58.85,12100.0,32.9606,33.0224,32.955,33.0224,12100.0
2005-02-02 14:10:00,58.85,58.91,58.84,58.89,7900.0,33.0224,33.056,33.0168,33.0448,7900.0
2005-02-02 14:15:00,58.87,58.91,58.87,58.91,28400.0,33.0336,33.056,33.0336,33.056,28400.0
2005-02-02 14:20:00,58.91,59.0,58.9,58.99,13600.0,33.056,33.1065,33.0504,33.1009,13600.0
2005-02-02 14:25:00,59.0,59.05,58.99,59.04,27300.0,33.1065,33.1346,33.1009,33.129,27300.0
2005-02-02 14:30:00,59.04,59.04,58.86,58.86,21700.0,33.129,33.129,33.028,33.028,21700.0
2005-02-02 14:35:00,58.86,58.93,58.75,58.88,30400.0,33.028,33.0673,32.9663,33.0392,30400.0
2005-02-02 14:40:00,58.85,58.89,58.7,58.83,15700.0,33.0224,33.0448,32.9382,33.0111,15700.0
2005-02-02 14:45:00,58.84,58.96,58.78,58.91,23800.0,33.0168,33.0841,32.9831,33.056,23800.0
2005-02-02 14:50:00,58.9,58.9,58.75,58.75,11000.0,33.0504,33.0504,32.9663,32.9663,11000.0
2005-02-02 14:55:00,58.76,58.84,58.76,58.84,12000.0,32.9719,33.0168,32.9719,33.0168,12000.0
2005-02-02 15:00:00,58.82,58.82,58.74,58.75,10100.0,33.0055,33.0055,32.9606,32.9663,10100.0
2005-02-02 15:05:00,58.75,58.84,58.74,58.78,18800.0,32.9663,33.0168,32.9606,32.9831,18800.0
2005-02-02 15:10:00,58.79,58.79,58.68,58.68,21100.0,32.9887,32.9887,32.927,32.927,21100.0
2005-02-02 15:15:00,58.68,58.75,58.66,58.74,14400.0,32.927,32.9663,32.9157,32.9606,14400.0
2005-02-02 15:20:00,58.74,58.91,58.71,58.89,27700.0,32.9606,33.056,32.9438,33.0448,27700.0
2005-02-02 15:25:00,58.87,58.89,58.79,58.83,20100.0,33.0336,33.0448,32.9887,33.0111,20100.0
2005-02-02 15:30:00,58.83,58.84,58.82,58.83,14600.0,33.0111,33.0168,33.0055,33.0111,14600.0
2005-02-02 15:35:00,58.83,58.92,58.83,58.91,53800.0,33.0111,33.0616,33.0111,33.056,53800.0
2005-02-02 15:40:00,58.9,58.91,58.87,58.89,36900.0,33.0504,33.056,33.0336,33.0448,36900.0
2005-02-02 15:45:00,58.88,58.9,58.84,58.84,29100.0,33.0392,33.0504,33.0168,33.0168,29100.0
2005-02-02 15:50:00,58.84,58.85,58.83,58.83,22100.0,33.0168,33.0224,33.0111,33.0111,22100.0
2005-02-02 15:55:00,58.84,58.88,58.79,58.88,84000.0,33.0168,33.0392,32.9887,33.0392,84000.0
2005-02-03 09:30:00,58.45,58.65,58.38,58.65,58000.0,32.7979,32.9101,32.7586,32.9101,58000.0
2005-02-03 09:35:00,58.64,58.66,58.41,58.56,21200.0,32.9045,32.9157,32.7755,32.8596,21200.0
2005-02-03 09:40:00,58.55,58.56,58.4,58.44,13900.0,32.854,32.8596,32.7699,32.7923,13900.0
2005-02-03 09:45:00,58.5,58.83,58.5,58.83,12000.0,32.826,33.0111,32.826,33.0111,12000.0
2005-02-03 09:50:00,58.86,58.86,58.59,58.79,22400.0,33.028,33.028,32.8765,32.9887,22400.0
2005-02-03 09:55:00,58.79,58.79,58.66,58.68,12700.0,32.9887,32.9887,32.9157,32.927,12700.0
2005-02-03 10:00:00,58.68,58.68,58.58,58.62,17500.0,32.927,32.927,32.8709,32.8933,17500.0
2005-02-03 10:05:00,58.64,58.65,58.57,58.62,14400.0,32.9045,32.9101,32.8652,32.8933,14400.0
2005-02-03 10:10:00,58.61,58.61,58.52,58.53,19500.0,32.8877,32.8877,32.8372,32.8428,19500.0
2005-02-03 10:15:00,58.53,58.57,58.5,58.57,23300.0,32.8428,32.8652,32.826,32.8652,23300.0
2005-02-03 10:20:00,58.57,58.6,58.52,58.52,7000.0,32.8652,32.8821,32.8372,32.8372,7000.0
2005-02-03 10:25:00,58.53,58.57,58.51,58.57,15700.0,32.8428,32.8652,32.8316,32.8652,15700.0
2005-02-03 10:30:00,58.57,58.58,58.45,58.46,16600.0,32.8652,32.8709,32.7979,32.8035,16600.0
2005-02-03 10:35:00,58.46,58.58,58.44,58.56,29100.0,32.8035,32.8709,32.7923,32.8596,29100.0
2005-02-03 10:40:00,58.56,58.69,58.53,58.64,26800.0,32.8596,32.9326,32.8428,32.9045,26800.0
2005-02-03 10:45:00,58.62,58.62,58.54,58.54,13000.0,32.8933,32.8933,32.8484,32.8484,13000.0
2005-02-03 10:50:00,58.5,58.54,58.5,58.52,15500.0,32.826,32.8484,32.826,32.8372,15500.0
2005-02-03 10:55:00,58.52,58.55,58.45,58.53,15300.0,32.8372,32.854,32.7979,32.8428,15300.0
2005-02-03 11:00:00,58.53,58.58,58.48,58.58,11600.0,32.8428,32.8709,32.8147,32.8709,11600.0
2005-02-03 11:05:00,58.59,58.63,58.55,58.58,20900.0,32.8765,32.8989,32.854,32.8709,20900.0
2005-02-03 11:10:00,58.57,58.61,58.52,58.52,41600.0,32.8652,32.8877,32.8372,32.8372,41600.0
2005-02-03 11:15:00,58.52,58.56,58.48,58.55,39800.0,32.8372,32.8596,32.8147,32.854,39800.0
2005-02-03 11:20:00,58.54,58.54,58.5,58.53,24500.0,32.8484,32.8484,32.826,32.8428,24500.0
2005-02-03 11:25:00,58.53,58.54,58.53,58.54,8300.0,32.8428,32.8484,32.8428,32.8484,8300.0
2005-02-03 11:30:00,58.54,58.59,58.54,58.59,5500.0,32.8484,32.8765,32.8484,32.8765,5500.0
2005-02-03 11:35:00,58.62,58.66,58.61,58.63,12700.0,32.8933,32.9157,32.8877,32.8989,12700.0
2005-02-03 11:40:00,58.63,58.63,58.56,58.59,6900.0,32.8989,32.8989,32.8596,32.8765,6900.0
2005-02-03 11:45:00,58.6,58.64,58.59,58.61,18600.0,32.8821,32.9045,32.8765,32.8877,18600.0
2005-02-03 11:50:00,58.59,58.73,58.59,58.73,14000.0,32.8765,32.955,32.8765,32.955,14000.0
2005-02-03 11:55:00,58.72,58.72,58.62,58.62,13500.0,32.9494,32.9494,32.8933,32.8933,13500.0
2005-02-03 12:00:00,58.61,58.65,58.57,58.61,109300.0,32.8877,32.9101,32.8652,32.8877,109300.0
2005-02-03 12:05:00,58.62,58.68,58.61,58.65,13100.0,32.8933,32.927,32.8877,32.9101,13100.0
2005-02-03 12:10:00,58.65,58.65,58.63,58.64,11700.0,32.9101,32.9101,32.8989,32.9045,11700.0
2005-02-03 12:15:00,58.64,58.65,58.6,58.65,9900.0,32.9045,32.9101,32.8821,32.9101,9900.0
2005-02-03 12:20:00,58.66,58.68,58.65,58.66,4800.0,32.9157,32.927,32.9101,32.9157,4800.0
2005-02-03 12:25:00,58.65,58.66,58.61,58.61,19800.0,32.9101,32.9157,32.8877,32.8877,19800.0
2005-02-03 12:30:00,58.61,58.66,58.61,58.61,9000.0,32.8877,32.9157,32.8877,32.8877,9000.0
2005-02-03 12:35:00,58.6,58.68,58.6,58.66,5100.0,32.8821,32.927,32.8821,32.9157,5100.0
2005-02-03 12:40:00,58.66,58.67,58.6,58.6,6300.0,32.9157,32.9214,32.8821,32.8821,6300.0
2005-02-03 12:45:00,58.6,58.62,58.59,58.6,11500.0,32.8821,32.8933,32.8765,32.8821,11500.0
2005-02-03 12:50:00,58.6,58.6,58.52,58.56,21700.0,32.8821,32.8821,32.8372,32.8596,21700.0
2005-02-03 12:55:00,58.56,58.63,58.56,58.61,6700.0,32.8596,32.8989,32.8596,32.8877,6700.0
2005-02-03 13:00:00,58.61,58.68,58.61,58.61,8400.0,32.8877,32.927,32.8877,32.8877,8400.0
2005-02-03 13:05:00,58.61,58.64,58.6,58.64,6000.0,32.8877,32.9045,32.8821,32.9045,6000.0
2005-02-03 13:10:00,58.64,58.66,58.64,58.66,8400.0,32.9045,32.9157,32.9045,32.9157,8400.0
2005-02-03 13:15:00,58.67,58.69,58.66,58.68,5200.0,32.9214,32.9326,32.9157,32.927,5200.0
2005-02-03 13:20:00,58.68,58.69,58.66,58.67,19700.0,32.927,32.9326,32.9157,32.9214,19700.0
2005-02-03 13:25:00,58.66,58.66,58.65,58.65,5600.0,32.9157,32.9157,32.9101,32.9101,5600.0
2005-02-03 13:30:00,58.65,58.72,58.65,58.67,7500.0,32.9101,32.9494,32.9101,32.9214,7500.0
2005-02-03 13:35:00,58.67,58.68,58.66,58.66,13600.0,32.9214,32.927,32.9157,32.9157,13600.0
2005-02-03 13:40:00,58.66,58.67,58.6,58.6,10200.0,32.9157,32.9214,32.8821,32.8821,10200.0
2005-02-03 13:45:00,58.61,58.63,58.61,58.62,14000.0,32.8877,32.8989,32.8877,32.8933,14000.0
2005-02-03 13:50:00,58.62,58.64,58.61,58.63,11900.0,32.8933,32.9045,32.8877,32.8989,11900.0
2005-02-03 13:55:00,58.63,58.65,58.63,58.64,2600.0,32.8989,32.9101,32.8989,32.9045,2600.0
2005-02-03 14:00:00,58.65,58.73,58.65,58.65,13800.0,32.9101,32.955,32.9101,32.9101,13800.0
2005-02-03 14:05:00,58.65,58.66,58.64,58.64,8200.0,32.9101,32.9157,32.9045,32.9045,8200.0
2005-02-03 14:10:00,58.64,58.65,58.63,58.64,8300.0,32.9045,32.9101,32.8989,32.9045,8300.0
2005-02-03 14:15:00,58.64,58.64,58.6,58.6,10100.0,32.9045,32.9045,32.8821,32.8821,10100.0
2005-02-03 14:20:00,58.61,58.63,58.6,58.63,14400.0,32.8877,32.8989,32.8821,32.8989,14400.0
2005-02-03 14:25:00,58.62,58.66,58.62,58.63,12800.0,32.8933,32.9157,32.8933,32.8989,12800.0
2005-02-03 14:30:00,58.63,58.64,58.6,58.6,7800.0,32.8989,32.9045,32.8821,32.8821,7800.0
2005-02-03 14:35:00,58.6,58.6,58.56,58.57,7700.0,32.8821,32.8821,32.8596,32.8652,7700.0
2005-02-03 14:40:00,58.57,58.58,58.56,58.57,7900.0,32.8652,32.8709,32.8596,32.8652,7900.0
2005-02-03 14:45:00,58.57,58.59,58.56,58.59,10900.0,32.8652,32.8765,32.8596,32.8765,10900.0
2005-02-03 14:50:00,58.59,58.6,58.52,58.52,11900.0,32.8765,32.8821,32.8372,32.8372,11900.0
2005-02-03 14:55:00,58.52,58.52,58.49,58.5,12200.0,32.8372,32.8372,32.8204,32.826,12200.0
2005-02-03 15:00:00,58.49,58.5,58.39,58.4,21100.0,32.8204,32.826,32.7642,32.7699,21100.0
2005-02-03 15:05:00,58.4,58.4,58.33,58.34,59300.0,32.7699,32.7699,32.7306,32.7362,59300.0
2005-02-03 15:10:00,58.34,58.34,58.28,58.3,37700.0,32.7362,32.7362,32.7025,32.7137,37700.0
2005-02-03 15:15:00,58.3,58.33,58.27,58.27,53700.0,32.7137,32.7306,32.6969,32.6969,53700.0
2005-02-03 15:20:00,58.27,58.31,58.26,58.3,82000.0,32.6969,32.7194,32.6913,32.7137,82000.0
2005-02-03 15:25:00,58.3,58.3,58.22,58.23,30900.0,32.7137,32.7137,32.6689,32.6745,30900.0
2005-02-03 15:30:00,58.23,58.33,58.22,58.31,42500.0,32.6745,32.7306,32.6689,32.7194,42500.0
2005-02-03 15:35:00,58.31,58.31,58.22,58.3,76000.0,32.7194,32.7194,32.6689,32.7137,76000.0
2005-02-03 15:40:00,58.29,58.32,58.27,58.29,23400.0,32.7081,32.725,32.6969,32.7081,23400.0
2005-02-03 15:45:00,58.29,58.3,58.29,58.3,34700.0,32.7081,32.7137,32.7081,32.7137,34700.0
2005-02-03 15:50:00,58.31,58.33,58.3,58.33,27800.0,32.7194,32.7306,32.7137,32.7306,27800.0
2005-02-03 15:55:00,58.32,58.38,58.32,58.33,47700.0,32.725,32.7586,32.725,32.7306,47700.0
2005-02-04 09:30:00,58.0,58.17,57.99,58.09,49200.0,32.5454,32.6408,32.5398,32.5959,49200.0
2005-02-04 09:35:00,58.1,58.11,58.04,58.1,27900.0,32.6015,32.6071,32.5679,32.6015,27900.0
2005-02-04 09:40:00,58.12,58.21,58.05,58.21,18400.0,32.6127,32.6632,32.5735,32.6632,18400.0
2005-02-04 09:45:00,58.17,58.22,58.13,58.13,22100.0,32.6408,32.6689,32.6184,32.6184,22100.0
2005-02-04 09:50:00,58.12,58.28,58.1,58.24,10900.0,32.6127,32.7025,32.6015,32.6801,10900.0
2005-02-04 09:55:00,58.24,58.27,58.15,58.17,12300.0,32.6801,32.6969,32.6296,32.6408,12300.0
2005-02-04 10:00:00,58.17,58.24,58.17,58.22,10600.0,32.6408,32.6801,32.6408,32.6689,10600.0
2005-02-04 10:05:00,58.19,58.19,58.14,58.14,15900.0,32.652,32.652,32.624,32.624,15900.0
2005-02-04 10:10:00,58.15,58.18,58.1,58.14,22900.0,32.6296,32.6464,32.6015,32.624,22900.0
2005-02-04 10:15:00,58.15,58.18,58.15,58.18,9100.0,32.6296,32.6464,32.6296,32.6464,9100.0
2005-02-04 10:20:00,58.17,58.18,58.07,58.1,16600.0,32.6408,32.6464,32.5847,32.6015,16600.0
2005-02-04 10:25:00,58.1,58.11,58.06,58.1,15600.0,32.6015,32.6071,32.5791,32.6015,15600.0
2005-02-04 10:30:00,58.1,58.1,58.05,58.09,22600.0,32.6015,32.6015,32.5735,32.5959,22600.0
2005-02-04 10:35:00,58.08,58.09,58.04,58.04,33600.0,32.5903,32.5959,32.5679,32.5679,33600.0
2005-02-04 10:40:00,58.04,58.05,58.03,58.05,11300.0,32.5679,32.5735,32.5622,32.5735,11300.0
2005-02-04 10:45:00,58.04,58.05,58.01,58.05,16500.0,32.5679,32.5735,32.551,32.5735,16500.0
2005-02-04 10:50:00,58.05,58.08,58.04,58.08,9500.0,32.5735,32.5903,32.5679,32.5903,9500.0
2005-02-04 10:55:00,58.08,58.08,58.07,58.07,5100.0,32.5903,32.5903,32.5847,32.5847,5100.0
2005-02-04 11:00:00,58.07,58.08,58.0,58.02,38100.0,32.5847,32.5903,32.5454,32.5566,38100.0
2005-02-04 11:05:00,58.02,58.03,57.98,57.99,29300.0,32.5566,32.5622,32.5342,32.5398,29300.0
2005-02-04 11:10:00,57.99,58.0,57.92,57.93,78800.0,32.5398,32.5454,32.5005,32.5061,78800.0
2005-02-04 11:15:00,57.93,57.93,57.88,57.9,19800.0,32.5061,32.5061,32.4781,32.4893,19800.0
2005-02-04 11:20:00,57.9,57.9,57.8,57.84,43800.0,32.4893,32.4893,32.4332,32.4556,43800.0
2005-02-04 11:25:00,57.84,57.85,57.83,57.85,13600.0,32.4556,32.4612,32.45,32.4612,13600.0
2005-02-04 11:30:00,57.84,57.89,57.84,57.88,27900.0,32.4556,32.4837,32.4556,32.4781,27900.0
2005-02-04 11:35:00,57.88,57.89,57.88,57.89,15800.0,32.4781,32.4837,32.4781,32.4837,15800.0
2005-02-04 11:40:00,57.89,57.89,57.84,57.89,105600.0,32.4837,32.4837,32.4556,32.4837,105600.0
2005-02-04 11:45:00,57.89,57.89,57.88,57.89,11500.0,32.4837,32.4837,32.4781,32.4837,11500.0
2005-02-04 11:50:00,57.89,57.99,57.89,57.99,15700.0,32.4837,32.5398,32.4837,32.5398,15700.0
2005-02-04 11:55:00,58.0,58.0,57.94,57.95,10000.0,32.5454,32.5454,32.5117,32.5173,10000.0
2005-02-04 12:00:00,57.95,57.96,57.94,57.95,23100.0,32.5173,32.523,32.5117,32.5173,23100.0
2005-02-04 12:05:00,57.94,58.0,57.89,57.89,72400.0,32.5117,32.5454,32.4837,32.4837,72400.0
2005-02-04 12:10:00,57.91,57.93,57.9,57.91,91700.0,32.4949,32.5061,32.4893,32.4949,91700.0
2005-02-04 12:15:00,57.91,57.91,57.85,57.86,6600.0,32.4949,32.4949,32.4612,32.4668,6600.0
2005-02-04 12:20:00,57.85,57.88,57.82,57.88,11000.0,32.4612,32.4781,32.4444,32.4781,11000.0
2005-02-04 12:25:00,57.88,57.97,57.87,57.93,16400.0,32.4781,32.5286,32.4725,32.5061,16400.0
2005-02-04 12:30:00,57.93,57.95,57.92,57.93,9100.0,32.5061,32.5173,32.5005,32.5061,9100.0
2005-02-04 12:35:00,57.93,57.99,57.93,57.99,7800.0,32.5061,32.5398,32.5061,32.5398,7800.0
2005-02-04 12:40:00,57.99,57.99,57.9,57.93,46300.0,32.5398,32.5398,32.4893,32.5061,46300.0
2005-02-04 12:45:00,57.93,57.94,57.92,57.93,31600.0,32.5061,32.5117,32.5005,32.5061,31600.0
2005-02-04 12:50:00,57.93,57.93,57.91,57.93,11000.0,32.5061,32.5061,32.4949,32.5061,11000.0
2005-02-04 12:55:00,57.93,57.94,57.9,57.9,10600.0,32.5061,32.5117,32.4893,32.4893,10600.0
2005-02-04 13:00:00,57.93,57.93,57.9,57.92,7600.0,32.5061,32.5061,32.4893,32.5005,7600.0
2005-02-04 13:05:00,57.92,57.94,57.91,57.93,14400.0,32.5005,32.5117,32.4949,32.5061,14400.0
2005-02-04 13:10:00,57.9,57.93,57.89,57.92,4500.0,32.4893,32.5061,32.4837,32.5005,4500.0
2005-02-04 13:15:00,57.92,57.92,57.85,57.9,7700.0,32.5005,32.5005,32.4612,32.4893,7700.0
2005-02-04 13:20:00,57.89,57.94,57.88,57.94,12800.0,32.4837,32.5117,32.4781,32.5117,12800.0
2005-02-04 13:25:00,57.94,57.94,57.88,57.9,9400.0,32.5117,32.5117,32.4781,32.4893,9400.0
2005-02-04 13:30:00,57.89,57.91,57.87,57.87,20100.0,32.4837,32.4949,32.4725,32.4725,20100.0
2005-02-04 13:35:00,57.88,57.88,57.82,57.84,25200.0,32.4781,32.4781,32.4444,32.4556,25200.0
2005-02-04 13:40:00,57.84,57.85,57.83,57.83,25600.0,32.4556,32.4612,32.45,32.45,25600.0
2005-02-04 13:45:00,57.83,57.84,57.79,57.8,12600.0,32.45,32.4556,32.4276,32.4332,12600.0
2005-02-04 13:50:00,57.79,57.79,57.73,57.75,22100.0,32.4276,32.4276,32.3939,32.4051,22100.0
2005-02-04 13:55:00,57.76,57.78,57.75,57.78,12400.0,32.4107,32.422,32.4051,32.422,12400.0
2005-02-04 14:00:00,57.78,57.83,57.78,57.8,34100.0,32.422,32.45,32.422,32.4332,34100.0
2005-02-04 14:05:00,57.81,57.82,57.77,57.79,30400.0,32.4388,32.4444,32.4163,32.4276,30400.0
2005-02-04 14:10:00,57.8,57.81,57.75,57.8,19200.0,32.4332,32.4388,32.4051,32.4332,19200.0
2005-02-04 14:15:00,57.8,57.8,57.73,57.73,10200.0,32.4332,32.4332,32.3939,32.3939,10200.0
2005-02-04 14:20:00,57.74,57.75,57.73,57.75,13200.0,32.3995,32.4051,32.3939,32.4051,13200.0
2005-02-04 14:25:00,57.75,57.76,57.74,57.76,18500.0,32.4051,32.4107,32.3995,32.4107,18500.0
2005-02-04 14:30:00,57.76,57.85,57.76,57.83,65000.0,32.4107,32.4612,32.4107,32.45,65000.0
2005-02-04 14:35:00,57.83,57.88,57.8,57.86,76800.0,32.45,32.4781,32.4332,32.4668,76800.0
2005-02-04 14:40:00,57.86,57.92,57.8,57.84,60700.0,32.4668,32.5005,32.4332,32.4556,60700.0
2005-02-04 14:45:00,57.85,57.9,57.73,57.77,31700.0,32.4612,32.4893,32.3939,32.4163,31700.0
2005-02-04 14:50:00,57.77,57.79,57.7,57.7,12100.0,32.4163,32.4276,32.3771,32.3771,12100.0
2005-02-04 14:55:00,57.7,57.75,57.65,57.71,21900.0,32.3771,32.4051,32.349,32.3827,21900.0
2005-02-04 15:00:00,57.72,57.78,57.68,57.78,74100.0,32.3883,32.422,32.3658,32.422,74100.0
2005-02-04 15:05:00,57.78,57.79,57.7,57.71,45200.0,32.422,32.4276,32.3771,32.3827,45200.0
2005-02-04 15:10:00,57.7,57.71,57.7,57.71,29900.0,32.3771,32.3827,32.3771,32.3827,29900.0
2005-02-04 15:15:00,57.71,57.71,57.7,57.71,27800.0,32.3827,32.3827,32.3771,32.3827,27800.0
2005-02-04 15:20:00,57.71,57.77,57.71,57.74,73100.0,32.3827,32.4163,32.3827,32.3995,73100.0
2005-02-04 15:25:00,57.74,57.74,57.73,57.74,28200.0,32.3995,32.3995,32.3939,32.3995,28200.0
2005-02-04 15:30:00,57.74,57.77,57.73,57.77,56300.0,32.3995,32.4163,32.3939,32.4163,56300.0
2005-02-04 15:35:00,57.77,57.87,57.76,57.85,43300.0,32.4163,32.4725,32.4107,32.4612,43300.0
2005-02-04 15:40:00,57.85,57.85,57.77,57.78,68900.0,32.4612,32.4612,32.4163,32.422,68900.0
2005-02-04 15:45:00,57.78,57.78,57.75,57.75,72600.0,32.422,32.422,32.4051,32.4051,72600.0
2005-02-04 15:50:00,57.75,57.75,57.68,57.73,69900.0,32.4051,32.4051,32.3658,32.3939,69900.0
2005-02-04 15:55:00,57.74,57.75,57.69,57.69,115700.0,32.3995,32.4051,32.3715,32.3715,115700.0
2005-02-07 09:30:00,57.6,57.61,57.51,57.58,35300.0,32.321,32.3266,32.2705,32.3097,35300.0
2005-02-07 09:35:00,57.58,57.65,57.54,57.6,41900.0,32.3097,32.349,32.2873,32.321,41900.0
2005-02-07 09:40:00,57.5,57.55,57.4,57.48,34900.0,32.2648,32.2929,32.2087,32.2536,34900.0
2005-02-07 09:45:00,57.48,57.64,57.4,57.63,37800.0,32.2536,32.3434,32.2087,32.3378,37800.0
2005-02-07 09:50:00,57.64,57.67,57.63,57.66,43900.0,32.3434,32.3602,32.3378,32.3546,43900.0
2005-02-07 09:55:00,57.69,57.9,57.69,57.86,18800.0,32.3715,32.4893,32.3715,32.4668,18800.0
2005-02-07 10:00:00,57.85,57.85,57.78,57.78,19100.0,32.4612,32.4612,32.422,32.422,19100.0
2005-02-07 10:05:00,57.76,57.77,57.74,57.75,34300.0,32.4107,32.4163,32.3995,32.4051,34300.0
2005-02-07 10:10:00,57.76,57.81,57.75,57.81,52300.0,32.4107,32.4388,32.4051,32.4388,52300.0
2005-02-07 10:15:00,57.81,57.85,57.8,57.83,43100.0,32.4388,32.4612,32.4332,32.45,43100.0
2005-02-07 10:20:00,57.83,57.83,57.8,57.81,27500.0,32.45,32.45,32.4332,32.4388,27500.0
2005-02-07 10:25:00,57.82,57.82,57.75,57.75,16000.0,32.4444,32.4444,32.4051,32.4051,16000.0
2005-02-07 10:30:00,57.72,57.78,57.71,57.78,11800.0,32.3883,32.422,32.3827,32.422,11800.0
2005-02-07 10:35:00,57.77,57.82,57.76,57.8,29700.0,32.4163,32.4444,32.4107,32.4332,29700.0
2005-02-07 10:40:00,57.8,57.82,57.8,57.81,36000.0,32.4332,32.4444,32.4332,32.4388,36000.0
2005-02-07 10:45:00,57.81,57.82,57.8,57.81,30100.0,32.4388,32.4444,32.4332,32.4388,30100.0
2005-02-07 10:50:00,57.81,57.82,57.8,57.82,8600.0,32.4388,32.4444,32.4332,32.4444,8600.0
2005-02-07 10:55:00,57.82,57.82,57.78,57.81,70500.0,32.4444,32.4444,32.422,32.4388,70500.0
2005-02-07 11:00:00,57.81,57.82,57.79,57.81,15300.0,32.4388,32.4444,32.4276,32.4388,15300.0
2005-02-07 11:05:00,57.8,57.82,57.79,57.81,25200.0,32.4332,32.4444,32.4276,32.4388,25200.0
2005-02-07 11:10:00,57.81,57.82,57.79,57.82,41500.0,32.4388,32.4444,32.4276,32.4444,41500.0
2005-02-07 11:15:00,57.82,57.82,57.8,57.82,38100.0,32.4444,32.4444,32.4332,32.4444,38100.0
2005-02-07 11:20:00,57.82,57.89,57.82,57.89,33000.0,32.4444,32.4837,32.4444,32.4837,33000.0
2005-02-07 11:25:00,57.88,57.89,57.85,57.86,8400.0,32.4781,32.4837,32.4612,32.4668,8400.0
2005-02-07 11:30:00,57.87,57.89,57.86,57.87,24600.0,32.4725,32.4837,32.4668,32.4725,24600.0
2005-02-07 11:35:00,57.87,57.87,57.8,57.82,15400.0,32.4725,32.4725,32.4332,32.4444,15400.0
2005-02-07 11:40:00,57.83,57.87,57.83,57.86,9100.0,32.45,32.4725,32.45,32.4668,9100.0
2005-02-07 11:45:00,57.86,57.87,57.85,57.85,3700.0,32.4668,32.4725,32.4612,32.4612,3700.0
2005-02-07 11:50:00,57.86,57.87,57.85,57.85,42900.0,32.4668,32.4725,32.4612,32.4612,42900.0
2005-02-07 11:55:00,57.85,57.86,57.83,57.84,31700.0,32.4612,32.4668,32.45,32.4556,31700.0
2005-02-07 12:00:00,57.84,57.84,57.8,57.82,9900.0,32.4556,32.4556,32.4332,32.4444,9900.0
2005-02-07 12:05:00,57.81,57.89,57.81,57.88,62100.0,32.4388,32.4837,32.4388,32.4781,62100.0
2005-02-07 12:10:00,57.89,57.91,57.84,57.87,14700.0,32.4837,32.4949,32.4556,32.4725,14700.0
2005-02-07 12:15:00,57.86,57.86,57.79,57.83,17000.0,32.4668,32.4668,32.4276,32.45,17000.0
2005-02-07 12:20:00,57.83,57.83,57.72,57.77,6100.0,32.45,32.45,32.3883,32.4163,6100.0
2005-02-07 12:25:00,57.76,57.79,57.72,57.78,6100.0,32.4107,32.4276,32.3883,32.422,6100.0
2005-02-07 12:30:00,57.78,57.78,57.75,57.75,11900.0,32.422,32.422,32.4051,32.4051,11900.0
2005-02-07 12:35:00,57.75,57.77,57.73,57.73,6100.0,32.4051,32.4163,32.3939,32.3939,6100.0
2005-02-07 12:40:00,57.73,57.75,57.72,57.73,16200.0,32.3939,32.4051,32.3883,32.3939,16200.0
2005-02-07 12:45:00,57.73,57.74,57.67,57.69,23500.0,32.3939,32.3995,32.3602,32.3715,23500.0
2005-02-07 12:50:00,57.69,57.71,57.67,57.67,25000.0,32.3715,32.3827,32.3602,32.3602,25000.0
2005-02-07 12:55:00,57.67,57.74,57.67,57.74,22300.0,32.3602,32.3995,32.3602,32.3995,22300.0
2005-02-07 13:00:00,57.73,57.74,57.67,57.7,19200.0,32.3939,32.3995,32.3602,32.3771,19200.0
2005-02-07 13:05:00,57.71,57.77,57.71,57.76,16100.0,32.3827,32.4163,32.3827,32.4107,16100.0
2005-02-07 13:10:00,57.75,57.82,57.75,57.81,11100.0,32.4051,32.4444,32.4051,32.4388,11100.0
2005-02-07 13:15:00,57.82,57.86,57.82,57.85,29000.0,32.4444,32.4668,32.4444,32.4612,29000.0
2005-02-07 13:20:00,57.85,57.85,57.75,57.82,12700.0,32.4612,32.4612,32.4051,32.4444,12700.0
2005-02-07 13:25:00,57.81,57.83,57.79,57.79,14900.0,32.4388,32.45,32.4276,32.4276,14900.0
2005-02-07 13:30:00,57.78,57.78,57.75,57.76,3800.0,32.422,32.422,32.4051,32.4107,3800.0
2005-02-07 13:35:00,57.75,57.77,57.73,57.73,5400.0,32.4051,32.4163,32.3939,32.3939,5400.0
2005-02-07 13:40:00,57.74,57.74,57.72,57.74,1700.0,32.3995,32.3995,32.3883,32.3995,1700.0
2005-02-07 13:45:00,57.72,57.74,57.65,57.7,7200.0,32.3883,32.3995,32.349,32.3771,7200.0
2005-02-07 13:50:00,57.7,57.74,57.7,57.74,2500.0,32.3771,32.3995,32.3771,32.3995,2500.0
2005-02-07 13:55:00,57.72,57.72,57.56,57.59,6900.0,32.3883,32.3883,32.2985,32.3153,6900.0
2005-02-07 14:00:00,57.58,57.6,57.55,57.6,10400.0,32.3097,32.321,32.2929,32.321,10400.0
2005-02-07 14:05:00,57.57,57.63,57.57,57.63,5000.0,32.3041,32.3378,32.3041,32.3378,5000.0
2005-02-07 14:10:00,57.63,57.69,57.63,57.69,7000.0,32.3378,32.3715,32.3378,32.3715,7000.0
2005-02-07 14:15:00,57.7,57.73,57.69,57.71,54400.0,32.3771,32.3939,32.3715,32.3827,54400.0
2005-02-07 14:20:00,57.72,57.77,57.72,57.76,10300.0,32.3883,32.4163,32.3883,32.4107,10300.0
2005-02-07 14:25:00,57.76,57.77,57.68,57.68,9000.0,32.4107,32.4163,32.3658,32.3658,9000.0
2005-02-07 14:30:00,57.68,57.8,57.68,57.8,22100.0,32.3658,32.4332,32.3658,32.4332,22100.0
2005-02-07 14:35:00,57.8,57.8,57.75,57.8,12600.0,32.4332,32.4332,32.4051,32.4332,12600.0
2005-02-07 14:40:00,57.8,57.8,57.79,57.8,18500.0,32.4332,32.4332,32.4276,32.4332,18500.0
2005-02-07 14:45:00,57.81,57.81,57.79,57.8,12000.0,32.4388,32.4388,32.4276,32.4332,12000.0
2005-02-07 14:50:00,57.8,57.9,57.79,57.9,13700.0,32.4332,32.4893,32.4276,32.4893,13700.0
2005-02-07 14:55:00,57.9,57.9,57.85,57.85,19900.0,32.4893,32.4893,32.4612,32.4612,19900.0
2005-02-07 15:00:00,57.87,57.94,57.87,57.94,23900.0,32.4725,32.5117,32.4725,32.5117,23900.0
2005-02-07 15:05:00,57.94,57.98,57.92,57.98,10800.0,32.5117,32.5342,32.5005,32.5342,10800.0
2005-02-07 15:10:00,57.97,58.05,57.97,58.05,21900.0,32.5286,32.5735,32.5286,32.5735,21900.0
2005-02-07 15:15:00,58.06,58.15,58.05,58.11,12500.0,32.5791,32.6296,32.5735,32.6071,12500.0
2005-02-07 15:20:00,58.12,58.12,58.03,58.08,17900.0,32.6127,32.6127,32.5622,32.5903,17900.0
2005-02-07 15:25:00,58.09,58.22,58.09,58.22,28300.0,32.5959,32.6689,32.5959,32.6689,28300.0
2005-02-07 15:30:00,58.22,58.24,58.18,58.19,30800.0,32.6689,32.6801,32.6464,32.652,30800.0
2005-02-07 15:35:00,58.19,58.24,58.12,58.12,38100.0,32.652,32.6801,32.6127,32.6127,38100.0
2005-02-07 15:40:00,58.14,58.25,58.12,58.24,48700.0,32.624,32.6857,32.6127,32.6801,48700.0
2005-02-07 15:45:00,58.24,58.24,58.2,58.2,16700.0,32.6801,32.6801,32.6576,32.6576,16700.0
2005-02-07 15:50:00,58.2,58.2,58.17,58.2,27800.0,32.6576,32.6576,32.6408,32.6576,27800.0
2005-02-07 15:55:00,58.19,58.2,58.15,58.18,40800.0,32.652,32.6576,32.6296,32.6464,40800.0
2005-02-08 09:30:00,58.28,58.32,58.25,58.3,60500.0,32.7025,32.725,32.6857,32.7137,60500.0
2005-02-08 09:35:00,58.3,58.31,58.25,58.25,24300.0,32.7137,32.7194,32.6857,32.6857,24300.0
2005-02-08 09:40:00,58.25,58.35,58.25,58.35,21900.0,32.6857,32.7418,32.6857,32.7418,21900.0
2005-02-08 09:45:00,58.35,58.4,58.34,58.36,20300.0,32.7418,32.7699,32.7362,32.7474,20300.0
2005-02-08 09:50:00,58.36,58.38,58.32,58.35,16400.0,32.7474,32.7586,32.725,32.7418,16400.0
2005-02-08 09:55:00,58.35,58.39,58.35,58.39,43000.0,32.7418,32.7642,32.7418,32.7642,43000.0
2005-02-08 10:00:00,58.37,58.4,58.37,58.39,8300.0,32.753,32.7699,32.753,32.7642,8300.0
2005-02-08 10:05:00,58.4,58.48,58.3,58.31,21400.0,32.7699,32.8147,32.7137,32.7194,21400.0
2005-02-08 10:10:00,58.31,58.37,58.3,58.37,7600.0,32.7194,32.753,32.7137,32.753,7600.0
2005-02-08 10:15:00,58.35,58.36,58.3,58.36,10000.0,32.7418,32.7474,32.7137,32.7474,10000.0
2005-02-08 10:20:00,58.36,58.4,58.35,58.35,14500.0,32.7474,32.7699,32.7418,32.7418,14500.0
2005-02-08 10:25:00,58.35,58.35,58.31,58.31,8300.0,32.7418,32.7418,32.7194,32.7194,8300.0
2005-02-08 10:30:00,58.3,58.4,58.3,58.39,24200.0,32.7137,32.7699,32.7137,32.7642,24200.0
2005-02-08 10:35:00,58.36,58.39,58.3,58.39,12100.0,32.7474,32.7642,32.7137,32.7642,12100.0
2005-02-08 10:40:00,58.39,58.5,58.39,58.49,27600.0,32.7642,32.826,32.7642,32.8204,27600.0
2005-02-08 10:45:00,58.5,58.56,58.49,58.52,22100.0,32.826,32.8596,32.8204,32.8372,22100.0
2005-02-08 10:50:00,58.51,58.54,58.49,58.54,18100.0,32.8316,32.8484,32.8204,32.8484,18100.0
2005-02-08 10:55:00,58.51,58.53,58.46,58.46,29500.0,32.8316,32.8428,32.8035,32.8035,29500.0
2005-02-08 11:00:00,58.47,58.47,58.42,58.42,10100.0,32.8091,32.8091,32.7811,32.7811,10100.0
2005-02-08 11:05:00,58.41,58.43,58.4,58.42,8300.0,32.7755,32.7867,32.7699,32.7811,8300.0
2005-02-08 11:10:00,58.42,58.5,58.42,58.42,26000.0,32.7811,32.826,32.7811,32.7811,26000.0
2005-02-08 11:15:00,58.43,58.47,58.43,58.47,3700.0,32.7867,32.8091,32.7867,32.8091,3700.0
2005-02-08 11:20:00,58.47,58.54,58.47,58.54,9700.0,32.8091,32.8484,32.8091,32.8484,9700.0
2005-02-08 11:25:00,58.49,58.52,58.47,58.5,23200.0,32.8204,32.8372,32.8091,32.826,23200.0
2005-02-08 11:30:00,58.51,58.52,58.5,58.5,15000.0,32.8316,32.8372,32.826,32.826,15000.0
2005-02-08 11:35:00,58.5,58.51,58.5,58.51,6500.0,32.826,32.8316,32.826,32.8316,6500.0
2005-02-08 11:40:00,58.51,58.51,58.46,58.48,7600.0,32.8316,32.8316,32.8035,32.8147,7600.0
2005-02-08 11:45:00,58.49,58.49,58.45,58.47,11800.0,32.8204,32.8204,32.7979,32.8091,11800.0
2005-02-08 11:50:00,58.47,58.53,58.45,58.52,8400.0,32.8091,32.8428,32.7979,32.8372,8400.0
2005-02-08 11:55:00,58.51,58.54,58.5,58.52,6600.0,32.8316,32.8484,32.826,32.8372,6600.0
2005-02-08 12:00:00,58.52,58.54,58.51,58.52,5100.0,32.8372,32.8484,32.8316,32.8372,5100.0
2005-02-08 12:05:00,58.52,58.55,58.5,58.54,10500.0,32.8372,32.854,32.826,32.8484,10500.0
2005-02-08 12:10:00,58.54,58.55,58.5,58.5,26500.0,32.8484,32.854,32.826,32.826,26500.0
2005-02-08 12:15:00,58.5,58.55,58.5,58.52,8500.0,32.826,32.854,32.826,32.8372,8500.0
2005-02-08 12:20:00,58.52,58.53,58.5,58.53,5400.0,32.8372,32.8428,32.826,32.8428,5400.0
2005-02-08 12:25:00,58.54,58.55,58.48,58.5,39400.0,32.8484,32.854,32.8147,32.826,39400.0
2005-02-08 12:30:00,58.49,58.5,58.47,58.47,38800.0,32.8204,32.826,32.8091,32.8091,38800.0
2005-02-08 12:35:00,58.48,58.51,58.45,58.5,32400.0,32.8147,32.8316,32.7979,32.826,32400.0
2005-02-08 12:40:00,58.52,58.55,58.51,58.54,4400.0,32.8372,32.854,32.8316,32.8484,4400.0
2005-02-08 12:45:00,58.55,58.56,58.53,58.54,27300.0,32.854,32.8596,32.8428,32.8484,27300.0
2005-02-08 12:50:00,58.54,58.67,58.54,58.66,23200.0,32.8484,32.9214,32.8484,32.9157,23200.0
2005-02-08 12:55:00,58.67,58.71,58.66,58.68,12600.0,32.9214,32.9438,32.9157,32.927,12600.0
2005-02-08 13:00:00,58.67,58.67,58.65,58.65,13900.0,32.9214,32.9214,32.9101,32.9101,13900.0
2005-02-08 13:05:00,58.65,58.66,58.65,58.65,6900.0,32.9101,32.9157,32.9101,32.9101,6900.0
2005-02-08 13:10:00,58.66,58.68,58.62,58.62,7500.0,32.9157,32.927,32.8933,32.8933,7500.0
2005-02-08 13:15:00,58.61,58.61,58.6,58.6,4500.0,32.8877,32.8877,32.8821,32.8821,4500.0
2005-02-08 13:20:00,58.6,58.61,58.59,58.6,11800.0,32.8821,32.8877,32.8765,32.8821,11800.0
2005-02-08 13:25:00,58.61,58.61,58.58,58.6,14700.0,32.8877,32.8877,32.8709,32.8821,14700.0
2005-02-08 13:30:00,58.57,58.57,58.55,58.56,5600.0,32.8652,32.8652,32.854,32.8596,5600.0
2005-02-08 13:35:00,58.56,58.6,58.55,58.58,24000.0,32.8596,32.8821,32.854,32.8709,24000.0
2005-02-08 13:40:00,58.58,58.64,58.58,58.6,14600.0,32.8709,32.9045,32.8709,32.8821,14600.0
2005-02-08 13:45:00,58.6,58.62,58.59,58.62,37200.0,32.8821,32.8933,32.8765,32.8933,37200.0
2005-02-08 13:50:00,58.62,58.62,58.59,58.6,6700.0,32.8933,32.8933,32.8765,32.8821,6700.0
2005-02-08 13:55:00,58.6,58.61,58.59,58.61,3800.0,32.8821,32.8877,32.8765,32.8877,3800.0
2005-02-08 14:00:00,58.6,58.65,58.6,58.61,6200.0,32.8821,32.9101,32.8821,32.8877,6200.0
2005-02-08 14:05:00,58.61,58.61,58.58,58.58,25700.0,32.8877,32.8877,32.8709,32.8709,25700.0
2005-02-08 14:10:00,58.58,58.61,58.56,58.58,5900.0,32.8709,32.8877,32.8596,32.8709,5900.0
2005-02-08 14:15:00,58.57,58.62,58.56,58.62,16100.0,32.8652,32.8933,32.8596,32.8933,16100.0
2005-02-08 14:20:00,58.62,58.68,58.62,58.65,8400.0,32.8933,32.927,32.8933,32.9101,8400.0
2005-02-08 14:25:00,58.68,58.69,58.63,58.64,10000.0,32.927,32.9326,32.8989,32.9045,10000.0
2005-02-08 14:30:00,58.64,58.64,58.53,58.54,9100.0,32.9045,32.9045,32.8428,32.8484,9100.0
2005-02-08 14:35:00,58.54,58.55,58.52,58.54,7900.0,32.8484,32.854,32.8372,32.8484,7900.0
2005-02-08 14:40:00,58.55,58.59,58.52,58.59,5500.0,32.854,32.8765,32.8372,32.8765,5500.0
2005-02-08 14:45:00,58.58,58.58,58.55,58.56,8900.0,32.8709,32.8709,32.854,32.8596,8900.0
2005-02-08 14:50:00,58.57,58.58,58.56,58.57,6000.0,32.8652,32.8709,32.8596,32.8652,6000.0
2005-02-08 14:55:00,58.55,58.57,58.55,58.57,12300.0,32.854,32.8652,32.854,32.8652,12300.0
2005-02-08 15:00:00,58.56,58.64,58.56,58.62,11100.0,32.8596,32.9045,32.8596,32.8933,11100.0
2005-02-08 15:05:00,58.63,58.63,58.6,58.62,16200.0,32.8989,32.8989,32.8821,32.8933,16200.0
2005-02-08 15:10:00,58.62,58.64,58.6,58.63,9100.0,32.8933,32.9045,32.8821,32.8989,9100.0
2005-02-08 15:15:00,58.63,58.71,58.63,58.7,51200.0,32.8989,32.9438,32.8989,32.9382,51200.0
2005-02-08 15:20:00,58.7,58.71,58.69,58.7,16000.0,32.9382,32.9438,32.9326,32.9382,16000.0
2005-02-08 15:25:00,58.7,58.7,58.67,58.67,21500.0,32.9382,32.9382,32.9214,32.9214,21500.0
2005-02-08 15:30:00,58.67,58.68,58.65,58.66,23900.0,32.9214,32.927,32.9101,32.9157,23900.0
2005-02-08 15:35:00,58.66,58.71,58.66,58.7,49700.0,32.9157,32.9438,32.9157,32.9382,49700.0
2005-02-08 15:40:00,58.7,58.71,58.69,58.7,25400.0,32.9382,32.9438,32.9326,32.9382,25400.0
2005-02-08 15:45:00,58.7,58.76,58.69,58.75,54700.0,32.9382,32.9719,32.9326,32.9663,54700.0
2005-02-08 15:50:00,58.75,58.78,58.71,58.72,31800.0,32.9663,32.9831,32.9438,32.9494,31800.0
2005-02-08 15:55:00,58.71,58.71,58.67,58.7,52100.0,32.9438,32.9438,32.9214,32.9382,52100.0
2005-02-09 09:30:00,58.6,58.6,58.46,58.5,23900.0,32.8821,32.8821,32.8035,32.826,23900.0
2005-02-09 09:35:00,58.5,58.7,58.1,58.7,12400.0,32.826,32.9382,32.6015,32.9382,12400.0
2005-02-09 09:40:00,58.67,58.69,58.51,58.52,6300.0,32.9214,32.9326,32.8316,32.8372,6300.0
2005-02-09 09:45:00,58.49,58.5,58.4,58.49,14200.0,32.8204,32.826,32.7699,32.8204,14200.0
2005-02-09 09:50:00,58.44,58.44,58.34,58.42,8500.0,32.7923,32.7923,32.7362,32.7811,8500.0
2005-02-09 09:55:00,58.4,58.62,58.39,58.62,10900.0,32.7699,32.8933,32.7642,32.8933,10900.0
2005-02-09 10:00:00,58.62,58.68,58.59,58.6,15000.0,32.8933,32.927,32.8765,32.8821,15000.0
2005-02-09 10:05:00,58.61,58.7,58.59,58.59,9400.0,32.8877,32.9382,32.8765,32.8765,9400.0
2005-02-09 10:10:00,58.56,58.56,58.35,58.35,14400.0,32.8596,32.8596,32.7418,32.7418,14400.0
2005-02-09 10:15:00,58.36,58.55,58.36,58.5,12200.0,32.7474,32.854,32.7474,32.826,12200.0
2005-02-09 10:20:00,58.5,58.51,58.45,58.45,16000.0,32.826,32.8316,32.7979,32.7979,16000.0
2005-02-09 10:25:00,58.46,58.52,58.45,58.51,6900.0,32.8035,32.8372,32.7979,32.8316,6900.0
2005-02-09 10:30:00,58.5,58.5,58.45,58.49,17900.0,32.826,32.826,32.7979,32.8204,17900.0
2005-02-09 10:35:00,58.49,58.5,58.46,58.46,6000.0,32.8204,32.826,32.8035,32.8035,6000.0
2005-02-09 10:40:00,58.45,58.47,58.45,58.45,8700.0,32.7979,32.8091,32.7979,32.7979,8700.0
2005-02-09 10:45:00,58.45,58.49,58.45,58.49,6900.0,32.7979,32.8204,32.7979,32.8204,6900.0
2005-02-09 10:50:00,58.48,58.53,58.48,58.5,8700.0,32.8147,32.8428,32.8147,32.826,8700.0
2005-02-09 10:55:00,58.5,58.5,58.44,58.45,24400.0,32.826,32.826,32.7923,32.7979,24400.0
2005-02-09 11:00:00,58.44,58.44,58.29,58.33,36200.0,32.7923,32.7923,32.7081,32.7306,36200.0
2005-02-09 11:05:00,58.33,58.33,58.32,58.32,16400.0,32.7306,32.7306,32.725,32.725,16400.0
2005-02-09 11:10:00,58.32,58.32,58.3,58.31,22000.0,32.725,32.725,32.7137,32.7194,22000.0
2005-02-09 11:15:00,58.32,58.36,58.3,58.36,11500.0,32.725,32.7474,32.7137,32.7474,11500.0
2005-02-09 11:20:00,58.34,58.35,58.34,58.35,5800.0,32.7362,32.7418,32.7362,32.7418,5800.0
2005-02-09 11:25:00,58.35,58.38,58.34,58.36,27000.0,32.7418,32.7586,32.7362,32.7474,27000.0
2005-02-09 11:30:00,58.36,58.39,58.33,58.37,10200.0,32.7474,32.7642,32.7306,32.753,10200.0
2005-02-09 11:35:00,58.39,58.43,58.39,58.42,111400.0,32.7642,32.7867,32.7642,32.7811,111400.0
2005-02-09 11:40:00,58.42,58.44,58.39,58.4,19600.0,32.7811,32.7923,32.7642,32.7699,19600.0
2005-02-09 11:45:00,58.41,58.45,58.41,58.42,9400.0,32.7755,32.7979,32.7755,32.7811,9400.0
2005-02-09 11:50:00,58.41,58.47,58.41,58.47,27200.0,32.7755,32.8091,32.7755,32.8091,27200.0
2005-02-09 11:55:00,58.47,58.48,58.42,58.42,4100.0,32.8091,32.8147,32.7811,32.7811,4100.0
2005-02-09 12:00:00,58.42,58.47,58.41,58.47,3700.0,32.7811,32.8091,32.7755,32.8091,3700.0
2005-02-09 12:05:00,58.48,58.5,58.47,58.47,2500.0,32.8147,32.826,32.8091,32.8091,2500.0
2005-02-09 12:10:00,58.47,58.5,58.46,58.46,5200.0,32.8091,32.826,32.8035,32.8035,5200.0
2005-02-09 12:15:00,58.46,58.51,58.46,58.51,14200.0,32.8035,32.8316,32.8035,32.8316,14200.0
2005-02-09 12:20:00,58.51,58.53,58.47,58.51,4200.0,32.8316,32.8428,32.8091,32.8316,4200.0
2005-02-09 12:25:00,58.51,58.53,58.49,58.5,6900.0,32.8316,32.8428,32.8204,32.826,6900.0
2005-02-09 12:30:00,58.5,58.55,58.48,58.55,36000.0,32.826,32.854,32.8147,32.854,36000.0
2005-02-09 12:35:00,58.55,58.57,58.54,58.55,4000.0,32.854,32.8652,32.8484,32.854,4000.0
2005-02-09 12:40:00,58.56,58.57,58.51,58.51,9500.0,32.8596,32.8652,32.8316,32.8316,9500.0
2005-02-09 12:45:00,58.51,58.52,58.5,58.52,9700.0,32.8316,32.8372,32.826,32.8372,9700.0
2005-02-09 12:50:00,58.52,58.57,58.51,58.57,4600.0,32.8372,32.8652,32.8316,32.8652,4600.0
2005-02-09 12:55:00,58.54,58.56,58.53,58.56,6400.0,32.8484,32.8596,32.8428,32.8596,6400.0
2005-02-09 13:00:00,58.56,58.57,58.54,58.57,6500.0,32.8596,32.8652,32.8484,32.8652,6500.0
2005-02-09 13:05:00,58.58,58.64,58.55,58.57,6300.0,32.8709,32.9045,32.854,32.8652,6300.0
2005-02-09 13:10:00,58.59,58.61,58.55,58.55,7500.0,32.8765,32.8877,32.854,32.854,7500.0
2005-02-09 13:15:00,58.56,58.59,58.53,58.59,7800.0,32.8596,32.8765,32.8428,32.8765,7800.0
2005-02-09 13:20:00,58.55,58.58,58.54,58.58,1700.0,32.854,32.8709,32.8484,32.8709,1700.0
2005-02-09 13:25:00,58.58,58.6,58.56,58.59,2500.0,32.8709,32.8821,32.8596,32.8765,2500.0
2005-02-09 13:30:00,58.59,58.67,58.59,58.64,7800.0,32.8765,32.9214,32.8765,32.9045,7800.0
2005-02-09 13:35:00,58.65,58.68,58.61,58.62,18200.0,32.9101,32.927,32.8877,32.8933,18200.0
2005-02-09 13:40:00,58.62,58.64,58.62,58.64,2100.0,32.8933,32.9045,32.8933,32.9045,2100.0
2005-02-09 13:45:00,58.63,58.69,58.63,58.69,40100.0,32.8989,32.9326,32.8989,32.9326,40100.0
2005-02-09 13:50:00,58.69,58.71,58.68,58.71,13700.0,32.9326,32.9438,32.927,32.9438,13700.0
2005-02-09 13:55:00,58.71,58.75,58.69,58.7,54400.0,32.9438,32.9663,32.9326,32.9382,54400.0
2005-02-09 14:00:00,58.71,58.71,58.65,58.68,5600.0,32.9438,32.9438,32.9101,32.927,5600.0
2005-02-09 14:05:00,58.65,58.65,58.56,58.56,15700.0,32.9101,32.9101,32.8596,32.8596,15700.0
2005-02-09 14:10:00,58.55,58.56,58.5,58.5,8700.0,32.854,32.8596,32.826,32.826,8700.0
2005-02-09 14:15:00,58.49,58.49,58.41,58.41,5700.0,32.8204,32.8204,32.7755,32.7755,5700.0
2005-02-09 14:20:00,58.41,58.41,58.32,58.32,11100.0,32.7755,32.7755,32.725,32.725,11100.0
2005-02-09 14:25:00,58.32,58.41,58.28,58.4,41800.0,32.725,32.7755,32.7025,32.7699,41800.0
2005-02-09 14:30:00,58.4,58.48,58.4,58.48,16800.0,32.7699,32.8147,32.7699,32.8147,16800.0
2005-02-09 14:35:00,58.46,58.48,58.44,58.46,12600.0,32.8035,32.8147,32.7923,32.8035,12600.0
2005-02-09 14:40:00,58.44,58.47,58.44,58.46,13100.0,32.7923,32.8091,32.7923,32.8035,13100.0
2005-02-09 14:45:00,58.46,58.46,58.41,58.45,5000.0,32.8035,32.8035,32.7755,32.7979,5000.0
2005-02-09 14:50:00,58.46,58.51,58.46,58.5,11400.0,32.8035,32.8316,32.8035,32.826,11400.0
2005-02-09 14:55:00,58.5,58.52,58.5,58.5,12100.0,32.826,32.8372,32.826,32.826,12100.0
2005-02-09 15:00:00,58.5,58.57,58.5,58.53,13400.0,32.826,32.8652,32.826,32.8428,13400.0
2005-02-09 15:05:00,58.51,58.54,58.5,58.52,9300.0,32.8316,32.8484,32.826,32.8372,9300.0
2005-02-09 15:10:00,58.5,58.53,58.5,58.52,13800.0,32.826,32.8428,32.826,32.8372,13800.0
2005-02-09 15:15:00,58.51,58.55,58.51,58.52,4300.0,32.8316,32.854,32.8316,32.8372,4300.0
2005-02-09 15:20:00,58.52,58.63,58.52,58.59,8200.0,32.8372,32.8989,32.8372,32.8765,8200.0
2005-02-09 15:25:00,58.56,58.59,58.53,58.55,7800.0,32.8596,32.8765,32.8428,32.854,7800.0
2005-02-09 15:30:00,58.56,58.59,58.5,58.52,13500.0,32.8596,32.8765,32.826,32.8372,13500.0
2005-02-09 15:35:00,58.5,58.53,58.49,58.51,10400.0,32.826,32.8428,32.8204,32.8316,10400.0
2005-02-09 15:40:00,58.5,58.5,58.46,58.49,8600.0,32.826,32.826,32.8035,32.8204,8600.0
2005-02-09 15:45:00,58.49,58.53,58.45,58.5,19700.0,32.8204,32.8428,32.7979,32.826,19700.0
2005-02-09 15:50:00,58.49,58.51,58.48,58.49,20000.0,32.8204,32.8316,32.8147,32.8204,20000.0
2005-02-09 15:55:00,58.49,58.51,58.43,58.44,26000.0,32.8204,32.8316,32.7867,32.7923,26000.0
2005-02-10 09:30:00,58.45,58.5,58.45,58.5,35300.0,32.7979,32.826,32.7979,32.826,35300.0
2005-02-10 09:35:00,58.53,58.6,58.31,58.32,11600.0,32.8428,32.8821,32.7194,32.725,11600.0
2005-02-10 09:40:00,58.31,58.45,58.31,58.39,42300.0,32.7194,32.7979,32.7194,32.7642,42300.0
2005-02-10 09:45:00,58.37,58.45,58.35,58.4,59800.0,32.753,32.7979,32.7418,32.7699,59800.0
2005-02-10 09:50:00,58.4,58.45,58.4,58.42,26100.0,32.7699,32.7979,32.7699,32.7811,26100.0
2005-02-10 09:55:00,58.43,58.5,58.35,58.48,16300.0,32.7867,32.826,32.7418,32.8147,16300.0
2005-02-10 10:00:00,58.47,58.6,58.47,58.57,38200.0,32.8091,32.8821,32.8091,32.8652,38200.0
2005-02-10 10:05:00,58.61,58.65,58.57,58.65,12900.0,32.8877,32.9101,32.8652,32.9101,12900.0
2005-02-10 10:10:00,58.66,58.67,58.58,58.6,10900.0,32.9157,32.9214,32.8709,32.8821,10900.0
2005-02-10 10:15:00,58.63,58.78,58.6,58.75,14500.0,32.8989,32.9831,32.8821,32.9663,14500.0
2005-02-10 10:20:00,58.75,58.78,58.65,58.71,15500.0,32.9663,32.9831,32.9101,32.9438,15500.0
2005-02-10 10:25:00,58.73,58.8,58.72,58.79,23100.0,32.955,32.9943,32.9494,32.9887,23100.0
2005-02-10 10:30:00,58.79,58.79,58.71,58.76,10700.0,32.9887,32.9887,32.9438,32.9719,10700.0
2005-02-10 10:35:00,58.76,58.77,58.7,58.7,8300.0,32.9719,32.9775,32.9382,32.9382,8300.0
2005-02-10 10:40:00,58.7,58.75,58.7,58.75,5700.0,32.9382,32.9663,32.9382,32.9663,5700.0
2005-02-10 10:45:00,58.75,58.76,58.74,58.74,10300.0,32.9663,32.9719,32.9606,32.9606,10300.0
2005-02-10 10:50:00,58.73,58.76,58.71,58.74,7500.0,32.955,32.9719,32.9438,32.9606,7500.0
2005-02-10 10:55:00,58.74,58.8,58.73,58.79,13500.0,32.9606,32.9943,32.955,32.9887,13500.0
2005-02-10 11:00:00,58.79,58.95,58.78,58.9,68700.0,32.9887,33.0785,32.9831,33.0504,68700.0
2005-02-10 11:05:00,58.89,58.9,58.84,58.9,5900.0,33.0448,33.0504,33.0168,33.0504,5900.0
2005-02-10 11:10:00,58.9,59.0,58.9,59.0,24900.0,33.0504,33.1065,33.0504,33.1065,24900.0
2005-02-10 11:15:00,59.0,59.01,58.99,59.01,66900.0,33.1065,33.1121,33.1009,33.1121,66900.0
2005-02-10 11:20:00,58.99,59.05,58.99,59.02,17500.0,33.1009,33.1346,33.1009,33.1178,17500.0
2005-02-10 11:25:00,59.02,59.1,59.02,59.1,12200.0,33.1178,33.1626,33.1178,33.1626,12200.0
2005-02-10 11:30:00,59.1,59.16,59.07,59.16,23400.0,33.1626,33.1963,33.1458,33.1963,23400.0
2005-02-10 11:35:00,59.14,59.19,59.11,59.12,26200.0,33.1851,33.2131,33.1683,33.1739,26200.0
2005-02-10 11:40:00,59.14,59.16,59.08,59.14,22400.0,33.1851,33.1963,33.1514,33.1851,22400.0
2005-02-10 11:45:00,59.13,59.22,59.08,59.09,22600.0,33.1795,33.23,33.1514,33.157,22600.0
2005-02-10 11:50:00,59.09,59.18,59.08,59.14,30800.0,33.157,33.2075,33.1514,33.1851,30800.0
2005-02-10 11:55:00,59.18,59.19,59.08,59.1,33400.0,33.2075,33.2131,33.1514,33.1626,33400.0
2005-02-10 12:00:00,59.1,59.13,59.05,59.11,13400.0,33.1626,33.1795,33.1346,33.1683,13400.0
2005-02-10 12:05:00,59.1,59.1,59.05,59.07,19700.0,33.1626,33.1626,33.1346,33.1458,19700.0
2005-02-10 12:10:00,59.07,59.1,59.06,59.08,109600.0,33.1458,33.1626,33.1402,33.1514,109600.0
2005-02-10 12:15:00,59.07,59.2,59.07,59.19,86000.0,33.1458,33.2188,33.1458,33.2131,86000.0
2005-02-10 12:20:00,59.19,59.3,59.17,59.3,43800.0,33.2131,33.2749,33.2019,33.2749,43800.0
2005-02-10 12:25:00,59.3,59.35,59.08,59.34,31400.0,33.2749,33.3029,33.1514,33.2973,31400.0
2005-02-10 12:30:00,59.35,59.37,59.3,59.32,10000.0,33.3029,33.3142,33.2749,33.2861,10000.0
2005-02-10 12:35:00,59.32,59.32,59.31,59.32,8800.0,33.2861,33.2861,33.2805,33.2861,8800.0
2005-02-10 12:40:00,59.32,59.35,59.3,59.35,11900.0,33.2861,33.3029,33.2749,33.3029,11900.0
2005-02-10 12:45:00,59.34,59.34,59.31,59.34,10100.0,33.2973,33.2973,33.2805,33.2973,10100.0
2005-02-10 12:50:00,59.34,59.37,59.31,59.34,24300.0,33.2973,33.3142,33.2805,33.2973,24300.0
2005-02-10 12:55:00,59.34,59.35,59.3,59.32,15200.0,33.2973,33.3029,33.2749,33.2861,15200.0
2005-02-10 13:00:00,59.31,59.33,59.31,59.31,5800.0,33.2805,33.2917,33.2805,33.2805,5800.0
2005-02-10 13:05:00,59.31,59.33,59.3,59.31,27400.0,33.2805,33.2917,33.2749,33.2805,27400.0
2005-02-10 13:10:00,59.31,59.33,59.31,59.32,8700.0,33.2805,33.2917,33.2805,33.2861,8700.0
2005-02-10 13:15:00,59.31,59.33,59.3,59.31,12500.0,33.2805,33.2917,33.2749,33.2805,12500.0
2005-02-10 13:20:00,59.3,59.35,59.3,59.33,12800.0,33.2749,33.3029,33.2749,33.2917,12800.0
2005-02-10 13:25:00,59.32,59.4,59.32,59.4,49200.0,33.2861,33.331,33.2861,33.331,49200.0
2005-02-10 13:30:00,59.4,59.45,59.36,59.37,20500.0,33.331,33.359,33.3085,33.3142,20500.0
2005-02-10 13:35:00,59.37,59.39,59.36,59.36,8600.0,33.3142,33.3254,33.3085,33.3085,8600.0
2005-02-10 13:40:00,59.36,59.4,59.35,59.4,28500.0,33.3085,33.331,33.3029,33.331,28500.0
2005-02-10 13:45:00,59.39,59.43,59.37,59.37,109400.0,33.3254,33.3478,33.3142,33.3142,109400.0
2005-02-10 13:50:00,59.36,59.48,59.36,59.46,45600.0,33.3085,33.3759,33.3085,33.3647,45600.0
2005-02-10 13:55:00,59.48,59.58,59.44,59.58,72400.0,33.3759,33.432,33.3534,33.432,72400.0
2005-02-10 14:00:00,59.57,59.58,59.54,59.56,29200.0,33.4264,33.432,33.4095,33.4208,29200.0
2005-02-10 14:05:00,59.56,59.57,59.51,59.55,110500.0,33.4208,33.4264,33.3927,33.4152,110500.0
2005-02-10 14:10:00,59.54,59.54,59.51,59.52,7400.0,33.4095,33.4095,33.3927,33.3983,7400.0
2005-02-10 14:15:00,59.51,59.56,59.51,59.56,35400.0,33.3927,33.4208,33.3927,33.4208,35400.0
2005-02-10 14:20:00,59.55,59.6,59.55,59.58,45500.0,33.4152,33.4432,33.4152,33.432,45500.0
2005-02-10 14:25:00,59.58,59.6,59.56,59.56,53600.0,33.432,33.4432,33.4208,33.4208,53600.0
2005-02-10 14:30:00,59.55,59.6,59.55,59.6,14500.0,33.4152,33.4432,33.4152,33.4432,14500.0
2005-02-10 14:35:00,59.58,59.59,59.55,59.55,20000.0,33.432,33.4376,33.4152,33.4152,20000.0
2005-02-10 14:40:00,59.57,59.62,59.56,59.6,22900.0,33.4264,33.4544,33.4208,33.4432,22900.0
2005-02-10 14:45:00,59.6,59.69,59.58,59.69,55700.0,33.4432,33.4937,33.432,33.4937,55700.0
2005-02-10 14:50:00,59.69,59.77,59.69,59.75,49000.0,33.4937,33.5386,33.4937,33.5274,49000.0
2005-02-10 14:55:00,59.74,59.74,59.67,59.68,35300.0,33.5218,33.5218,33.4825,33.4881,35300.0
2005-02-10 15:00:00,59.68,59.7,59.66,59.67,28600.0,33.4881,33.4993,33.4769,33.4825,28600.0
2005-02-10 15:05:00,59.67,59.73,59.67,59.72,41200.0,33.4825,33.5162,33.4825,33.5105,41200.0
2005-02-10 15:10:00,59.73,59.73,59.7,59.7,32600.0,33.5162,33.5162,33.4993,33.4993,32600.0
2005-02-10 15:15:00,59.71,59.75,59.65,59.75,95600.0,33.5049,33.5274,33.4713,33.5274,95600.0
2005-02-10 15:20:00,59.77,59.84,59.72,59.75,36100.0,33.5386,33.5779,33.5105,33.5274,36100.0
2005-02-10 15:25:00,59.73,59.76,59.68,59.76,26400.0,33.5162,33.533,33.4881,33.533,26400.0
2005-02-10 15:30:00,59.75,59.76,59.74,59.76,23700.0,33.5274,33.533,33.5218,33.533,23700.0
2005-02-10 15:35:00,59.76,59.76,59.67,59.67,26500.0,33.533,33.533,33.4825,33.4825,26500.0
2005-02-10 15:40:00,59.66,59.66,59.64,59.65,49300.0,33.4769,33.4769,33.4657,33.4713,49300.0
2005-02-10 15:45:00,59.65,59.71,59.65,59.66,50400.0,33.4713,33.5049,33.4713,33.4769,50400.0
2005-02-10 15:50:00,59.66,59.71,59.64,59.71,68100.0,33.4769,33.5049,33.4657,33.5049,68100.0
2005-02-10 15:55:00,59.71,59.73,59.65,59.67,105300.0,33.5049,33.5162,33.4713,33.4825,105300.0
2005-02-11 09:30:00,59.65,59.7,59.6,59.6,34400.0,33.4713,33.4993,33.4432,33.4432,34400.0
2005-02-11 09:35:00,59.6,59.7,59.56,59.57,28500.0,33.4432,33.4993,33.4208,33.4264,28500.0
2005-02-11 09:40:00,59.56,59.56,59.52,59.54,11200.0,33.4208,33.4208,33.3983,33.4095,11200.0
2005-02-11 09:45:00,59.53,59.54,59.44,59.49,18000.0,33.4039,33.4095,33.3534,33.3815,18000.0
2005-02-11 09:50:00,59.47,59.55,59.42,59.54,16200.0,33.3703,33.4152,33.3422,33.4095,16200.0
2005-02-11 09:55:00,59.55,59.55,59.45,59.46,13000.0,33.4152,33.4152,33.359,33.3647,13000.0
2005-02-11 10:00:00,59.43,59.43,59.35,59.35,15800.0,33.3478,33.3478,33.3029,33.3029,15800.0
2005-02-11 10:05:00,59.34,59.34,59.26,59.28,67500.0,33.2973,33.2973,33.2524,33.2636,67500.0
2005-02-11 10:10:00,59.29,59.29,59.26,59.26,64500.0,33.2693,33.2693,33.2524,33.2524,64500.0
2005-02-11 10:15:00,59.26,59.27,59.21,59.25,27900.0,33.2524,33.258,33.2244,33.2468,27900.0
2005-02-11 10:20:00,59.24,59.25,59.14,59.21,34900.0,33.2412,33.2468,33.1851,33.2244,34900.0
2005-02-11 10:25:00,59.23,59.23,59.15,59.2,31500.0,33.2356,33.2356,33.1907,33.2188,31500.0
2005-02-11 10:30:00,59.25,59.26,59.2,59.26,79000.0,33.2468,33.2524,33.2188,33.2524,79000.0
2005-02-11 10:35:00,59.29,59.55,59.23,59.55,51200.0,33.2693,33.4152,33.2356,33.4152,51200.0
2005-02-11 10:40:00,59.54,59.55,59.35,59.35,26200.0,33.4095,33.4152,33.3029,33.3029,26200.0
2005-02-11 10:45:00,59.37,59.37,59.3,59.32,46200.0,33.3142,33.3142,33.2749,33.2861,46200.0
2005-02-11 10:50:00,59.3,59.33,59.3,59.32,13500.0,33.2749,33.2917,33.2749,33.2861,13500.0
2005-02-11 10:55:00,59.33,59.38,59.33,59.38,10000.0,33.2917,33.3198,33.2917,33.3198,10000.0
2005-02-11 11:00:00,59.37,59.55,59.37,59.55,17000.0,33.3142,33.4152,33.3142,33.4152,17000.0
2005-02-11 11:05:00,59.55,59.55,59.46,59.47,18400.0,33.4152,33.4152,33.3647,33.3703,18400.0
2005-02-11 11:10:00,59.49,59.75,59.48,59.74,47100.0,33.3815,33.5274,33.3759,33.5218,47100.0
2005-02-11 11:15:00,59.75,59.9,59.75,59.87,109400.0,33.5274,33.6115,33.5274,33.5947,109400.0
2005-02-11 11:20:00,59.87,59.88,59.8,59.83,8900.0,33.5947,33.6003,33.5554,33.5723,8900.0
2005-02-11 11:25:00,59.82,60.0,59.81,60.0,81900.0,33.5667,33.6677,33.561,33.6677,81900.0
2005-02-11 11:30:00,60.0,60.0,59.8,59.88,141700.0,33.6677,33.6677,33.5554,33.6003,141700.0
2005-02-11 11:35:00,59.86,59.88,59.7,59.77,18700.0,33.5891,33.6003,33.4993,33.5386,18700.0
2005-02-11 11:40:00,59.77,59.87,59.71,59.87,26300.0,33.5386,33.5947,33.5049,33.5947,26300.0
2005-02-11 11:45:00,59.84,59.85,59.75,59.75,33300.0,33.5779,33.5835,33.5274,33.5274,33300.0
2005-02-11 11:50:00,59.8,59.82,59.7,59.8,57300.0,33.5554,33.5667,33.4993,33.5554,57300.0
2005-02-11 11:55:00,59.79,59.84,59.79,59.84,7600.0,33.5498,33.5779,33.5498,33.5779,7600.0
2005-02-11 12:00:00,59.83,59.91,59.83,59.91,21800.0,33.5723,33.6172,33.5723,33.6172,21800.0
2005-02-11 12:05:00,59.9,60.01,59.88,60.01,62700.0,33.6115,33.6733,33.6003,33.6733,62700.0
2005-02-11 12:10:00,60.0,60.06,59.95,60.0,33600.0,33.6677,33.7013,33.6396,33.6677,33600.0
2005-02-11 12:15:00,60.0,60.01,59.85,59.88,33000.0,33.6677,33.6733,33.5835,33.6003,33000.0
2005-02-11 12:20:00,59.85,59.88,59.78,59.82,17900.0,33.5835,33.6003,33.5442,33.5667,17900.0
2005-02-11 12:25:00,59.82,59.83,59.73,59.76,16600.0,33.5667,33.5723,33.5162,33.533,16600.0
2005-02-11 12:30:00,59.76,59.82,59.76,59.8,8300.0,33.533,33.5667,33.533,33.5554,8300.0
2005-02-11 12:35:00,59.8,59.85,59.75,59.79,22600.0,33.5554,33.5835,33.5274,33.5498,22600.0
2005-02-11 12:40:00,59.79,59.85,59.75,59.85,19900.0,33.5498,33.5835,33.5274,33.5835,19900.0
2005-02-11 12:45:00,59.83,59.91,59.8,59.89,16900.0,33.5723,33.6172,33.5554,33.6059,16900.0
2005-02-11 12:50:00,59.89,59.9,59.8,59.81,9200.0,33.6059,33.6115,33.5554,33.561,9200.0
2005-02-11 12:55:00,59.83,59.83,59.8,59.82,5600.0,33.5723,33.5723,33.5554,33.5667,5600.0
2005-02-11 13:00:00,59.82,59.82,59.78,59.79,17500.0,33.5667,33.5667,33.5442,33.5498,17500.0
2005-02-11 13:05:00,59.81,59.86,59.75,59.82,14100.0,33.561,33.5891,33.5274,33.5667,14100.0
2005-02-11 13:10:00,59.82,59.83,59.75,59.75,6700.0,33.5667,33.5723,33.5274,33.5274,6700.0
2005-02-11 13:15:00,59.75,59.84,59.75,59.77,8400.0,33.5274,33.5779,33.5274,33.5386,8400.0
2005-02-11 13:20:00,59.78,59.79,59.75,59.76,5700.0,33.5442,33.5498,33.5274,33.533,5700.0
2005-02-11 13:25:00,59.77,59.84,59.77,59.81,9000.0,33.5386,33.5779,33.5386,33.561,9000.0
2005-02-11 13:30:00,59.8,59.81,59.77,59.81,3000.0,33.5554,33.561,33.5386,33.561,3000.0
2005-02-11 13:35:00,59.79,59.84,59.75,59.84,8500.0,33.5498,33.5779,33.5274,33.5779,8500.0
2005-02-11 13:40:00,59.84,59.84,59.77,59.79,48600.0,33.5779,33.5779,33.5386,33.5498,48600.0
2005-02-11 13:45:00,59.79,59.79,59.65,59.71,37900.0,33.5498,33.5498,33.4713,33.5049,37900.0
2005-02-11 13:50:00,59.71,59.73,59.67,59.73,29100.0,33.5049,33.5162,33.4825,33.5162,29100.0
2005-02-11 13:55:00,59.71,59.77,59.67,59.67,5600.0,33.5049,33.5386,33.4825,33.4825,5600.0
2005-02-11 14:00:00,59.68,59.68,59.6,59.6,8700.0,33.4881,33.4881,33.4432,33.4432,8700.0
2005-02-11 14:05:00,59.61,59.62,59.55,59.55,58100.0,33.4488,33.4544,33.4152,33.4152,58100.0
2005-02-11 14:10:00,59.53,59.57,59.52,59.55,9800.0,33.4039,33.4264,33.3983,33.4152,9800.0
2005-02-11 14:15:00,59.56,59.6,59.55,59.59,11200.0,33.4208,33.4432,33.4152,33.4376,11200.0
2005-02-11 14:20:00,59.59,59.61,59.59,59.61,9000.0,33.4376,33.4488,33.4376,33.4488,9000.0
2005-02-11 14:25:00,59.6,59.68,59.55,59.67,27500.0,33.4432,33.4881,33.4152,33.4825,27500.0
2005-02-11 14:30:00,59.67,59.7,59.66,59.69,31000.0,33.4825,33.4993,33.4769,33.4937,31000.0
2005-02-11 14:35:00,59.7,59.7,59.66,59.69,17300.0,33.4993,33.4993,33.4769,33.4937,17300.0
2005-02-11 14:40:00,59.67,59.7,59.66,59.68,9500.0,33.4825,33.4993,33.4769,33.4881,9500.0
2005-02-11 14:45:00,59.67,59.74,59.67,59.7,22900.0,33.4825,33.5218,33.4825,33.4993,22900.0
2005-02-11 14:50:00,59.71,59.72,59.69,59.72,14900.0,33.5049,33.5105,33.4937,33.5105,14900.0
2005-02-11 14:55:00,59.72,59.72,59.7,59.71,7700.0,33.5105,33.5105,33.4993,33.5049,7700.0
2005-02-11 15:00:00,59.71,59.71,59.69,59.69,13800.0,33.5049,33.5049,33.4937,33.4937,13800.0
2005-02-11 15:05:00,59.69,59.69,59.67,59.67,15400.0,33.4937,33.4937,33.4825,33.4825,15400.0
2005-02-11 15:10:00,59.67,59.85,59.67,59.81,40300.0,33.4825,33.5835,33.4825,33.561,40300.0
2005-02-11 15:15:00,59.84,59.87,59.73,59.8,16300.0,33.5779,33.5947,33.5162,33.5554,16300.0
2005-02-11 15:20:00,59.8,59.91,59.8,59.91,17700.0,33.5554,33.6172,33.5554,33.6172,17700.0
2005-02-11 15:25:00,59.9,59.96,59.9,59.96,42900.0,33.6115,33.6452,33.6115,33.6452,42900.0
2005-02-11 15:30:00,60.0,60.0,59.89,59.91,77600.0,33.6677,33.6677,33.6059,33.6172,77600.0
2005-02-11 15:35:00,59.91,59.92,59.86,59.87,9200.0,33.6172,33.6228,33.5891,33.5947,9200.0
2005-02-11 15:40:00,59.87,59.9,59.84,59.85,9100.0,33.5947,33.6115,33.5779,33.5835,9100.0
2005-02-11 15:45:00,59.86,59.89,59.82,59.88,12300.0,33.5891,33.6059,33.5667,33.6003,12300.0
2005-02-11 15:50:00,59.87,59.88,59.75,59.76,9500.0,33.5947,33.6003,33.5274,33.533,9500.0
2005-02-11 15:55:00,59.76,59.8,59.73,59.74,35700.0,33.533,33.5554,33.5162,33.5218,35700.0
2005-02-14 09:30:00,59.55,59.79,59.5,59.72,52000.0,33.4152,33.5498,33.3871,33.5105,52000.0
2005-02-14 09:35:00,59.8,59.8,59.55,59.56,11000.0,33.5554,33.5554,33.4152,33.4208,11000.0
2005-02-14 09:40:00,59.6,59.84,59.58,59.65,11900.0,33.4432,33.5779,33.432,33.4713,11900.0
2005-02-14 09:45:00,59.7,59.7,59.61,59.68,15800.0,33.4993,33.4993,33.4488,33.4881,15800.0
2005-02-14 09:50:00,59.67,59.8,59.59,59.62,13700.0,33.4825,33.5554,33.4376,33.4544,13700.0
2005-02-14 09:55:00,59.62,59.74,59.61,59.7,9000.0,33.4544,33.5218,33.4488,33.4993,9000.0
2005-02-14 10:00:00,59.7,59.71,59.64,59.65,10200.0,33.4993,33.5049,33.4657,33.4713,10200.0
2005-02-14 10:05:00,59.65,59.71,59.64,59.71,10700.0,33.4713,33.5049,33.4657,33.5049,10700.0
2005-02-14 10:10:00,59.72,59.73,59.71,59.72,7600.0,33.5105,33.5162,33.5049,33.5105,7600.0
2005-02-14 10:15:00,59.71,59.72,59.64,59.72,9100.0,33.5049,33.5105,33.4657,33.5105,9100.0
2005-02-14 10:20:00,59.72,59.75,59.7,59.71,13900.0,33.5105,33.5274,33.4993,33.5049,13900.0
2005-02-14 10:25:00,59.7,59.75,59.7,59.75,6000.0,33.4993,33.5274,33.4993,33.5274,6000.0
2005-02-14 10:30:00,59.74,59.76,59.71,59.72,10500.0,33.5218,33.533,33.5049,33.5105,10500.0
2005-02-14 10:35:00,59.74,59.74,59.68,59.7,16300.0,33.5218,33.5218,33.4881,33.4993,16300.0
2005-02-14 10:40:00,59.69,59.71,59.65,59.66,14400.0,33.4937,33.5049,33.4713,33.4769,14400.0
2005-02-14 10:45:00,59.65,59.68,59.65,59.67,6700.0,33.4713,33.4881,33.4713,33.4825,6700.0
2005-02-14 10:50:00,59.67,59.71,59.66,59.67,7300.0,33.4825,33.5049,33.4769,33.4825,7300.0
2005-02-14 10:55:00,59.66,59.66,59.62,59.64,13700.0,33.4769,33.4769,33.4544,33.4657,13700.0
2005-02-14 11:00:00,59.65,59.71,59.55,59.55,14900.0,33.4713,33.5049,33.4152,33.4152,14900.0
2005-02-14 11:05:00,59.55,59.61,59.53,59.61,6000.0,33.4152,33.4488,33.4039,33.4488,6000.0
2005-02-14 11:10:00,59.6,59.65,59.59,59.64,4700.0,33.4432,33.4713,33.4376,33.4657,4700.0
2005-02-14 11:15:00,59.64,59.81,59.63,59.79,17100.0,33.4657,33.561,33.46,33.5498,17100.0
2005-02-14 11:20:00,59.79,59.8,59.76,59.77,10000.0,33.5498,33.5554,33.533,33.5386,10000.0
2005-02-14 11:25:00,59.76,59.78,59.71,59.78,8500.0,33.533,33.5442,33.5049,33.5442,8500.0
2005-02-14 11:30:00,59.79,59.8,59.76,59.76,9000.0,33.5498,33.5554,33.533,33.533,9000.0
2005-02-14 11:35:00,59.76,59.77,59.72,59.77,8100.0,33.533,33.5386,33.5105,33.5386,8100.0
2005-02-14 11:40:00,59.79,59.8,59.78,59.8,25300.0,33.5498,33.5554,33.5442,33.5554,25300.0
2005-02-14 11:45:00,59.83,59.99,59.83,59.99,56800.0,33.5723,33.662,33.5723,33.662,56800.0
2005-02-14 11:50:00,59.99,59.99,59.91,59.91,14600.0,33.662,33.662,33.6172,33.6172,14600.0
2005-02-14 11:55:00,59.9,59.94,59.89,59.94,11500.0,33.6115,33.634,33.6059,33.634,11500.0
2005-02-14 12:00:00,59.94,59.94,59.86,59.89,14100.0,33.634,33.634,33.5891,33.6059,14100.0
2005-02-14 12:05:00,59.9,59.94,59.86,59.87,7800.0,33.6115,33.634,33.5891,33.5947,7800.0
2005-02-14 12:10:00,59.86,59.9,59.86,59.9,4100.0,33.5891,33.6115,33.5891,33.6115,4100.0
2005-02-14 12:15:00,59.89,59.92,59.89,59.92,4900.0,33.6059,33.6228,33.6059,33.6228,4900.0
2005-02-14 12:20:00,59.94,59.97,59.92,59.93,11800.0,33.634,33.6508,33.6228,33.6284,11800.0
2005-02-14 12:25:00,59.92,59.92,59.9,59.9,2600.0,33.6228,33.6228,33.6115,33.6115,2600.0
2005-02-14 12:30:00,59.9,59.9,59.88,59.89,6200.0,33.6115,33.6115,33.6003,33.6059,6200.0
2005-02-14 12:35:00,59.9,59.91,59.87,59.88,7400.0,33.6115,33.6172,33.5947,33.6003,7400.0
2005-02-14 12:40:00,59.89,59.92,59.89,59.9,7200.0,33.6059,33.6228,33.6059,33.6115,7200.0
2005-02-14 12:45:00,59.9,59.9,59.86,59.87,4500.0,33.6115,33.6115,33.5891,33.5947,4500.0
2005-02-14 12:50:00,59.86,59.93,59.86,59.92,8500.0,33.5891,33.6284,33.5891,33.6228,8500.0
2005-02-14 12:55:00,59.9,59.92,59.85,59.88,6800.0,33.6115,33.6228,33.5835,33.6003,6800.0
2005-02-14 13:00:00,59.9,59.9,59.88,59.88,4500.0,33.6115,33.6115,33.6003,33.6003,4500.0
2005-02-14 13:05:00,59.87,59.91,59.86,59.88,9900.0,33.5947,33.6172,33.5891,33.6003,9900.0
2005-02-14 13:10:00,59.87,59.89,59.85,59.88,6700.0,33.5947,33.6059,33.5835,33.6003,6700.0
2005-02-14 13:15:00,59.87,59.88,59.84,59.85,11600.0,33.5947,33.6003,33.5779,33.5835,11600.0
2005-02-14 13:20:00,59.86,59.9,59.85,59.89,13500.0,33.5891,33.6115,33.5835,33.6059,13500.0
2005-02-14 13:25:00,59.88,59.89,59.83,59.84,6700.0,33.6003,33.6059,33.5723,33.5779,6700.0
2005-02-14 13:30:00,59.84,59.84,59.77,59.78,6000.0,33.5779,33.5779,33.5386,33.5442,6000.0
2005-02-14 13:35:00,59.79,59.83,59.75,59.83,5600.0,33.5498,33.5723,33.5274,33.5723,5600.0
2005-02-14 13:40:00,59.83,59.85,59.8,59.81,4000.0,33.5723,33.5835,33.5554,33.561,4000.0
2005-02-14 13:45:00,59.81,59.81,59.78,59.79,6600.0,33.561,33.561,33.5442,33.5498,6600.0
2005-02-14 13:50:00,59.8,59.84,59.8,59.84,4600.0,33.5554,33.5779,33.5554,33.5779,4600.0
2005-02-14 13:55:00,59.84,59.86,59.75,59.79,7700.0,33.5779,33.5891,33.5274,33.5498,7700.0
2005-02-14 14:00:00,59.79,59.81,59.74,59.79,6900.0,33.5498,33.561,33.5218,33.5498,6900.0
2005-02-14 14:05:00,59.8,59.8,59.76,59.78,4100.0,33.5554,33.5554,33.533,33.5442,4100.0
2005-02-14 14:10:00,59.76,59.79,59.76,59.78,6200.0,33.533,33.5498,33.533,33.5442,6200.0
2005-02-14 14:15:00,59.78,59.78,59.75,59.75,6600.0,33.5442,33.5442,33.5274,33.5274,6600.0
2005-02-14 14:20:00,59.75,59.82,59.74,59.76,7800.0,33.5274,33.5667,33.5218,33.533,7800.0
2005-02-14 14:25:00,59.76,59.83,59.72,59.82,6700.0,33.533,33.5723,33.5105,33.5667,6700.0
2005-02-14 14:30:00,59.81,59.86,59.81,59.86,5900.0,33.561,33.5891,33.561,33.5891,5900.0
2005-02-14 14:35:00,59.86,59.86,59.81,59.82,7500.0,33.5891,33.5891,33.561,33.5667,7500.0
2005-02-14 14:40:00,59.8,59.8,59.75,59.8,12600.0,33.5554,33.5554,33.5274,33.5554,12600.0
2005-02-14 14:45:00,59.78,59.86,59.75,59.84,10600.0,33.5442,33.5891,33.5274,33.5779,10600.0
2005-02-14 14:50:00,59.84,59.87,59.79,59.79,6900.0,33.5779,33.5947,33.5498,33.5498,6900.0
2005-02-14 14:55:00,59.8,59.86,59.79,59.86,10100.0,33.5554,33.5891,33.5498,33.5891,10100.0
2005-02-14 15:00:00,59.85,59.85,59.69,59.71,10200.0,33.5835,33.5835,33.4937,33.5049,10200.0
2005-02-14 15:05:00,59.7,59.71,59.62,59.63,13500.0,33.4993,33.5049,33.4544,33.46,13500.0
2005-02-14 15:10:00,59.62,59.65,59.59,59.59,10100.0,33.4544,33.4713,33.4376,33.4376,10100.0
2005-02-14 15:15:00,59.61,59.61,59.58,59.6,12900.0,33.4488,33.4488,33.432,33.4432,12900.0
2005-02-14 15:20:00,59.6,59.6,59.55,59.57,12900.0,33.4432,33.4432,33.4152,33.4264,12900.0
2005-02-14 15:25:00,59.57,59.61,59.56,59.57,18400.0,33.4264,33.4488,33.4208,33.4264,18400.0
2005-02-14 15:30:00,59.57,59.57,59.53,59.54,24600.0,33.4264,33.4264,33.4039,33.4095,24600.0
2005-02-14 15:35:00,59.53,59.53,59.52,59.53,13100.0,33.4039,33.4039,33.3983,33.4039,13100.0
2005-02-14 15:40:00,59.53,59.53,59.5,59.5,22400.0,33.4039,33.4039,33.3871,33.3871,22400.0
2005-02-14 15:45:00,59.5,59.51,59.48,59.49,21300.0,33.3871,33.3927,33.3759,33.3815,21300.0
2005-02-14 15:50:00,59.48,59.49,59.43,59.44,36800.0,33.3759,33.3815,33.3478,33.3534,36800.0
2005-02-14 15:55:00,59.43,59.44,59.4,59.41,85800.0,33.3478,33.3534,33.331,33.3366,85800.0
2005-02-15 09:30:00,59.25,59.26,59.12,59.14,57000.0,33.2468,33.2524,33.1739,33.1851,57000.0
2005-02-15 09:35:00,59.14,59.3,59.12,59.24,60800.0,33.1851,33.2749,33.1739,33.2412,60800.0
2005-02-15 09:40:00,59.17,59.18,59.05,59.16,18700.0,33.2019,33.2075,33.1346,33.1963,18700.0
2005-02-15 09:45:00,59.17,59.27,59.14,59.22,8800.0,33.2019,33.258,33.1851,33.23,8800.0
2005-02-15 09:50:00,59.21,59.29,59.21,59.29,12500.0,33.2244,33.2693,33.2244,33.2693,12500.0
2005-02-15 09:55:00,59.26,59.28,59.2,59.2,40500.0,33.2524,33.2636,33.2188,33.2188,40500.0
2005-02-15 10:00:00,59.2,59.3,59.18,59.3,20600.0,33.2188,33.2749,33.2075,33.2749,20600.0
2005-02-15 10:05:00,59.3,59.45,59.29,59.3,16900.0,33.2749,33.359,33.2693,33.2749,16900.0
2005-02-15 10:10:00,59.31,59.37,59.31,59.37,5100.0,33.2805,33.3142,33.2805,33.3142,5100.0
2005-02-15 10:15:00,59.37,59.44,59.36,59.41,20900.0,33.3142,33.3534,33.3085,33.3366,20900.0
2005-02-15 10:20:00,59.42,59.59,59.42,59.54,13100.0,33.3422,33.4376,33.3422,33.4095,13100.0
2005-02-15 10:25:00,59.57,59.63,59.55,59.63,5000.0,33.4264,33.46,33.4152,33.46,5000.0
2005-02-15 10:30:00,59.63,59.7,59.63,59.68,11000.0,33.46,33.4993,33.46,33.4881,11000.0
2005-02-15 10:35:00,59.67,59.67,59.49,59.55,32400.0,33.4825,33.4825,33.3815,33.4152,32400.0
2005-02-15 10:40:00,59.54,59.54,59.44,59.48,10900.0,33.4095,33.4095,33.3534,33.3759,10900.0
2005-02-15 10:45:00,59.48,59.57,59.46,59.55,11700.0,33.3759,33.4264,33.3647,33.4152,11700.0
2005-02-15 10:50:00,59.53,59.58,59.53,59.56,10500.0,33.4039,33.432,33.4039,33.4208,10500.0
2005-02-15 10:55:00,59.57,59.67,59.57,59.66,7000.0,33.4264,33.4825,33.4264,33.4769,7000.0
2005-02-15 11:00:00,59.66,59.74,59.64,59.73,23800.0,33.4769,33.5218,33.4657,33.5162,23800.0
2005-02-15 11:05:00,59.74,59.75,59.69,59.7,7200.0,33.5218,33.5274,33.4937,33.4993,7200.0
2005-02-15 11:10:00,59.7,59.75,59.68,59.75,6100.0,33.4993,33.5274,33.4881,33.5274,6100.0
2005-02-15 11:15:00,59.73,59.74,59.7,59.72,7400.0,33.5162,33.5218,33.4993,33.5105,7400.0
2005-02-15 11:20:00,59.72,59.73,59.69,59.69,4500.0,33.5105,33.5162,33.4937,33.4937,4500.0
2005-02-15 11:25:00,59.68,59.78,59.68,59.77,29100.0,33.4881,33.5442,33.4881,33.5386,29100.0
2005-02-15 11:30:00,59.79,59.85,59.78,59.85,14700.0,33.5498,33.5835,33.5442,33.5835,14700.0
2005-02-15 11:35:00,59.85,59.86,59.81,59.86,7200.0,33.5835,33.5891,33.561,33.5891,7200.0
2005-02-15 11:40:00,59.86,59.87,59.84,59.87,6500.0,33.5891,33.5947,33.5779,33.5947,6500.0
2005-02-15 11:45:00,59.86,59.87,59.85,59.86,6700.0,33.5891,33.5947,33.5835,33.5891,6700.0
2005-02-15 11:50:00,59.86,59.97,59.86,59.97,18200.0,33.5891,33.6508,33.5891,33.6508,18200.0
2005-02-15 11:55:00,59.97,60.0,59.97,60.0,91900.0,33.6508,33.6677,33.6508,33.6677,91900.0
2005-02-15 12:00:00,59.98,59.99,59.97,59.98,10600.0,33.6564,33.662,33.6508,33.6564,10600.0
2005-02-15 12:05:00,59.98,59.98,59.96,59.96,26500.0,33.6564,33.6564,33.6452,33.6452,26500.0
2005-02-15 12:10:00,59.95,60.0,59.95,59.96,16200.0,33.6396,33.6677,33.6396,33.6452,16200.0
2005-02-15 12:15:00,59.96,59.97,59.95,59.96,3400.0,33.6452,33.6508,33.6396,33.6452,3400.0
2005-02-15 12:20:00,59.96,59.97,59.95,59.96,7000.0,33.6452,33.6508,33.6396,33.6452,7000.0
2005-02-15 12:25:00,59.97,59.97,59.96,59.96,3700.0,33.6508,33.6508,33.6452,33.6452,3700.0
2005-02-15 12:30:00,59.95,59.98,59.95,59.98,9600.0,33.6396,33.6564,33.6396,33.6564,9600.0
2005-02-15 12:35:00,59.98,60.01,59.95,60.01,56700.0,33.6564,33.6733,33.6396,33.6733,56700.0
2005-02-15 12:40:00,60.01,60.04,60.0,60.03,14500.0,33.6733,33.6901,33.6677,33.6845,14500.0
2005-02-15 12:45:00,60.03,60.05,60.02,60.05,20400.0,33.6845,33.6957,33.6789,33.6957,20400.0
2005-02-15 12:50:00,60.05,60.06,59.99,60.0,13500.0,33.6957,33.7013,33.662,33.6677,13500.0
2005-02-15 12:55:00,60.0,60.04,60.0,60.02,28900.0,33.6677,33.6901,33.6677,33.6789,28900.0
2005-02-15 13:00:00,60.02,60.03,59.9,59.96,20800.0,33.6789,33.6845,33.6115,33.6452,20800.0
2005-02-15 13:05:00,59.95,59.96,59.92,59.95,5500.0,33.6396,33.6452,33.6228,33.6396,5500.0
2005-02-15 13:10:00,59.97,59.99,59.96,59.98,5600.0,33.6508,33.662,33.6452,33.6564,5600.0
2005-02-15 13:15:00,59.98,60.0,59.95,59.99,8500.0,33.6564,33.6677,33.6396,33.662,8500.0
2005-02-15 13:20:00,59.99,59.99,59.89,59.89,18400.0,33.662,33.662,33.6059,33.6059,18400.0
2005-02-15 13:25:00,59.89,59.9,59.71,59.71,21400.0,33.6059,33.6115,33.5049,33.5049,21400.0
2005-02-15 13:30:00,59.71,59.9,59.7,59.9,22900.0,33.5049,33.6115,33.4993,33.6115,22900.0
2005-02-15 13:35:00,59.9,59.92,59.89,59.91,12400.0,33.6115,33.6228,33.6059,33.6172,12400.0
2005-02-15 13:40:00,59.91,59.99,59.91,59.99,12000.0,33.6172,33.662,33.6172,33.662,12000.0
2005-02-15 13:45:00,59.97,60.0,59.97,60.0,26100.0,33.6508,33.6677,33.6508,33.6677,26100.0
2005-02-15 13:50:00,60.0,60.04,60.0,60.0,33800.0,33.6677,33.6901,33.6677,33.6677,33800.0
2005-02-15 13:55:00,60.01,60.02,59.91,59.94,56700.0,33.6733,33.6789,33.6172,33.634,56700.0
2005-02-15 14:00:00,59.93,59.95,59.93,59.95,19300.0,33.6284,33.6396,33.6284,33.6396,19300.0
2005-02-15 14:05:00,59.94,59.94,59.87,59.87,6200.0,33.634,33.634,33.5947,33.5947,6200.0
2005-02-15 14:10:00,59.87,59.88,59.79,59.84,10700.0,33.5947,33.6003,33.5498,33.5779,10700.0
2005-02-15 14:15:00,59.83,59.85,59.74,59.77,17800.0,33.5723,33.5835,33.5218,33.5386,17800.0
2005-02-15 14:20:00,59.77,59.88,59.77,59.88,7600.0,33.5386,33.6003,33.5386,33.6003,7600.0
2005-02-15 14:25:00,59.88,59.93,59.87,59.89,48300.0,33.6003,33.6284,33.5947,33.6059,48300.0
2005-02-15 14:30:00,59.89,59.95,59.89,59.91,39700.0,33.6059,33.6396,33.6059,33.6172,39700.0
2005-02-15 14:35:00,59.92,60.0,59.91,59.99,13000.0,33.6228,33.6677,33.6172,33.662,13000.0
2005-02-15 14:40:00,59.99,60.01,59.98,60.0,17700.0,33.662,33.6733,33.6564,33.6677,17700.0
2005-02-15 14:45:00,60.01,60.05,60.0,60.04,9800.0,33.6733,33.6957,33.6677,33.6901,9800.0
2005-02-15 14:50:00,60.05,60.06,60.03,60.05,23100.0,33.6957,33.7013,33.6845,33.6957,23100.0
2005-02-15 14:55:00,60.05,60.07,59.96,59.99,100600.0,33.6957,33.7069,33.6452,33.662,100600.0
2005-02-15 15:00:00,59.99,60.0,59.95,60.0,26400.0,33.662,33.6677,33.6396,33.6677,26400.0
2005-02-15 15:05:00,60.0,60.03,60.0,60.01,17800.0,33.6677,33.6845,33.6677,33.6733,17800.0
2005-02-15 15:10:00,60.01,60.05,60.01,60.03,85400.0,33.6733,33.6957,33.6733,33.6845,85400.0
2005-02-15 15:15:00,60.03,60.05,60.02,60.02,13100.0,33.6845,33.6957,33.6789,33.6789,13100.0
2005-02-15 15:20:00,60.03,60.09,60.02,60.03,14500.0,33.6845,33.7182,33.6789,33.6845,14500.0
2005-02-15 15:25:00,60.04,60.04,59.93,59.93,11400.0,33.6901,33.6901,33.6284,33.6284,11400.0
2005-02-15 15:30:00,59.93,59.97,59.89,59.89,15900.0,33.6284,33.6508,33.6059,33.6059,15900.0
2005-02-15 15:35:00,59.89,59.92,59.85,59.88,15600.0,33.6059,33.6228,33.5835,33.6003,15600.0
2005-02-15 15:40:00,59.87,59.97,59.87,59.92,15400.0,33.5947,33.6508,33.5947,33.6228,15400.0
2005-02-15 15:45:00,59.91,59.92,59.81,59.83,24500.0,33.6172,33.6228,33.561,33.5723,24500.0
2005-02-15 15:50:00,59.84,59.96,59.82,59.91,20800.0,33.5779,33.6452,33.5667,33.6172,20800.0
2005-02-15 15:55:00,59.9,59.95,59.86,59.9,24400.0,33.6115,33.6396,33.5891,33.6115,24400.0
2005-02-16 09:30:00,59.65,59.88,59.65,59.85,27600.0,33.4713,33.6003,33.4713,33.5835,27600.0
2005-02-16 09:35:00,59.86,60.0,59.86,59.97,25000.0,33.5891,33.6677,33.5891,33.6508,25000.0
2005-02-16 09:40:00,59.97,59.98,59.86,59.91,15300.0,33.6508,33.6564,33.5891,33.6172,15300.0
2005-02-16 09:45:00,59.9,59.95,59.88,59.88,3300.0,33.6115,33.6396,33.6003,33.6003,3300.0
2005-02-16 09:50:00,59.9,59.9,59.82,59.82,17800.0,33.6115,33.6115,33.5667,33.5667,17800.0
2005-02-16 09:55:00,59.77,59.83,59.73,59.73,7500.0,33.5386,33.5723,33.5162,33.5162,7500.0
2005-02-16 10:00:00,59.74,59.8,59.7,59.8,16300.0,33.5218,33.5554,33.4993,33.5554,16300.0
2005-02-16 10:05:00,59.83,59.94,59.82,59.9,13100.0,33.5723,33.634,33.5667,33.6115,13100.0
2005-02-16 10:10:00,59.9,59.96,59.8,59.83,11300.0,33.6115,33.6452,33.5554,33.5723,11300.0
2005-02-16 10:15:00,59.83,59.99,59.8,59.95,22200.0,33.5723,33.662,33.5554,33.6396,22200.0
2005-02-16 10:20:00,59.98,59.98,59.89,59.92,18800.0,33.6564,33.6564,33.6059,33.6228,18800.0
2005-02-16 10:25:00,59.93,59.94,59.92,59.93,12000.0,33.6284,33.634,33.6228,33.6284,12000.0
2005-02-16 10:30:00,59.93,59.94,59.88,59.9,12300.0,33.6284,33.634,33.6003,33.6115,12300.0
2005-02-16 10:35:00,59.9,59.91,59.85,59.86,11900.0,33.6115,33.6172,33.5835,33.5891,11900.0
2005-02-16 10:40:00,59.86,59.9,59.84,59.85,14800.0,33.5891,33.6115,33.5779,33.5835,14800.0
2005-02-16 10:45:00,59.84,59.86,59.8,59.84,9600.0,33.5779,33.5891,33.5554,33.5779,9600.0
2005-02-16 10:50:00,59.84,59.84,59.78,59.78,5900.0,33.5779,33.5779,33.5442,33.5442,5900.0
2005-02-16 10:55:00,59.78,59.93,59.74,59.76,6500.0,33.5442,33.6284,33.5218,33.533,6500.0
2005-02-16 11:00:00,59.76,59.76,59.66,59.66,7700.0,33.533,33.533,33.4769,33.4769,7700.0
2005-02-16 11:05:00,59.67,59.95,59.67,59.75,7700.0,33.4825,33.6396,33.4825,33.5274,7700.0
2005-02-16 11:10:00,59.75,59.82,59.75,59.82,6400.0,33.5274,33.5667,33.5274,33.5667,6400.0
2005-02-16 11:15:00,59.82,59.87,59.82,59.84,13500.0,33.5667,33.5947,33.5667,33.5779,13500.0
2005-02-16 11:20:00,59.84,59.85,59.84,59.84,7000.0,33.5779,33.5835,33.5779,33.5779,7000.0
2005-02-16 11:25:00,59.85,59.85,59.8,59.81,6000.0,33.5835,33.5835,33.5554,33.561,6000.0
2005-02-16 11:30:00,59.81,59.81,59.78,59.8,5600.0,33.561,33.561,33.5442,33.5554,5600.0
2005-02-16 11:35:00,59.8,59.8,59.76,59.76,8900.0,33.5554,33.5554,33.533,33.533,8900.0
2005-02-16 11:40:00,59.76,59.76,59.72,59.75,10300.0,33.533,33.533,33.5105,33.5274,10300.0
2005-02-16 11:45:00,59.76,59.82,59.76,59.82,9500.0,33.533,33.5667,33.533,33.5667,9500.0
2005-02-16 11:50:00,59.82,59.82,59.76,59.81,14900.0,33.5667,33.5667,33.533,33.561,14900.0
2005-02-16 11:55:00,59.81,59.85,59.8,59.85,14100.0,33.561,33.5835,33.5554,33.5835,14100.0
2005-02-16 12:00:00,59.85,59.86,59.82,59.83,13500.0,33.5835,33.5891,33.5667,33.5723,13500.0
2005-02-16 12:05:00,59.82,59.87,59.81,59.87,17600.0,33.5667,33.5947,33.561,33.5947,17600.0
2005-02-16 12:10:00,59.87,59.87,59.83,59.83,10000.0,33.5947,33.5947,33.5723,33.5723,10000.0
2005-02-16 12:15:00,59.84,59.86,59.8,59.86,23400.0,33.5779,33.5891,33.5554,33.5891,23400.0
2005-02-16 12:20:00,59.85,59.86,59.84,59.85,3600.0,33.5835,33.5891,33.5779,33.5835,3600.0
2005-02-16 12:25:00,59.86,59.87,59.85,59.87,2300.0,33.5891,33.5947,33.5835,33.5947,2300.0
2005-02-16 12:30:00,59.87,59.89,59.86,59.89,3800.0,33.5947,33.6059,33.5891,33.6059,3800.0
2005-02-16 12:35:00,59.89,60.02,59.89,60.02,33200.0,33.6059,33.6789,33.6059,33.6789,33200.0
2005-02-16 12:40:00,60.0,60.02,59.97,59.97,25800.0,33.6677,33.6789,33.6508,33.6508,25800.0
2005-02-16 12:45:00,59.98,60.01,59.97,60.0,21500.0,33.6564,33.6733,33.6508,33.6677,21500.0
2005-02-16 12:50:00,59.99,60.06,59.99,60.05,12400.0,33.662,33.7013,33.662,33.6957,12400.0
2005-02-16 12:55:00,60.05,60.13,60.05,60.12,37100.0,33.6957,33.7406,33.6957,33.735,37100.0
2005-02-16 13:00:00,60.12,60.13,60.1,60.13,48800.0,33.735,33.7406,33.7238,33.7406,48800.0
2005-02-16 13:05:00,60.13,60.13,60.1,60.1,6800.0,33.7406,33.7406,33.7238,33.7238,6800.0
2005-02-16 13:10:00,60.1,60.11,60.08,60.09,6600.0,33.7238,33.7294,33.7126,33.7182,6600.0
2005-02-16 13:15:00,60.1,60.13,60.09,60.11,19700.0,33.7238,33.7406,33.7182,33.7294,19700.0
2005-02-16 13:20:00,60.1,60.12,60.05,60.07,25900.0,33.7238,33.735,33.6957,33.7069,25900.0
2005-02-16 13:25:00,60.07,60.13,60.07,60.12,37900.0,33.7069,33.7406,33.7069,33.735,37900.0
2005-02-16 13:30:00,60.12,60.13,60.06,60.06,14300.0,33.735,33.7406,33.7013,33.7013,14300.0
2005-02-16 13:35:00,60.07,60.07,60.0,60.0,8900.0,33.7069,33.7069,33.6677,33.6677,8900.0
2005-02-16 13:40:00,60.0,60.02,59.98,60.02,19900.0,33.6677,33.6789,33.6564,33.6789,19900.0
2005-02-16 13:45:00,60.0,60.06,60.0,60.06,35900.0,33.6677,33.7013,33.6677,33.7013,35900.0
2005-02-16 13:50:00,60.06,60.08,60.06,60.06,6300.0,33.7013,33.7126,33.7013,33.7013,6300.0
2005-02-16 13:55:00,60.07,60.1,60.04,60.1,18200.0,33.7069,33.7238,33.6901,33.7238,18200.0
2005-02-16 14:00:00,60.1,60.12,60.08,60.11,24400.0,33.7238,33.735,33.7126,33.7294,24400.0
2005-02-16 14:05:00,60.1,60.13,60.1,60.12,23600.0,33.7238,33.7406,33.7238,33.735,23600.0
2005-02-16 14:10:00,60.13,60.14,60.08,60.09,38800.0,33.7406,33.7462,33.7126,33.7182,38800.0
2005-02-16 14:15:00,60.07,60.07,60.03,60.03,6300.0,33.7069,33.7069,33.6845,33.6845,6300.0
2005-02-16 14:20:00,60.03,60.05,59.99,60.05,5300.0,33.6845,33.6957,33.662,33.6957,5300.0
2005-02-16 14:25:00,60.06,60.06,60.04,60.04,2500.0,33.7013,33.7013,33.6901,33.6901,2500.0
2005-02-16 14:30:00,60.04,60.05,60.03,60.05,9900.0,33.6901,33.6957,33.6845,33.6957,9900.0
2005-02-16 14:35:00,60.03,60.03,60.0,60.01,30000.0,33.6845,33.6845,33.6677,33.6733,30000.0
2005-02-16 14:40:00,60.01,60.07,60.01,60.07,7100.0,33.6733,33.7069,33.6733,33.7069,7100.0
2005-02-16 14:45:00,60.07,60.12,60.01,60.02,10900.0,33.7069,33.735,33.6733,33.6789,10900.0
2005-02-16 14:50:00,60.02,60.09,60.01,60.09,14200.0,33.6789,33.7182,33.6733,33.7182,14200.0
2005-02-16 14:55:00,60.09,60.24,60.09,60.2,43900.0,33.7182,33.8023,33.7182,33.7799,43900.0
2005-02-16 15:00:00,60.2,60.22,60.13,60.13,12100.0,33.7799,33.7911,33.7406,33.7406,12100.0
2005-02-16 15:05:00,60.13,60.17,60.11,60.16,18600.0,33.7406,33.7631,33.7294,33.7574,18600.0
2005-02-16 15:10:00,60.16,60.18,60.11,60.16,9900.0,33.7574,33.7687,33.7294,33.7574,9900.0
2005-02-16 15:15:00,60.16,60.16,60.06,60.08,8400.0,33.7574,33.7574,33.7013,33.7126,8400.0
2005-02-16 15:20:00,60.07,60.1,60.07,60.08,35700.0,33.7069,33.7238,33.7069,33.7126,35700.0
2005-02-16 15:25:00,60.09,60.09,60.05,60.08,15400.0,33.7182,33.7182,33.6957,33.7126,15400.0
2005-02-16 15:30:00,60.09,60.09,60.03,60.04,16200.0,33.7182,33.7182,33.6845,33.6901,16200.0
2005-02-16 15:35:00,60.06,60.07,60.01,60.07,18800.0,33.7013,33.7069,33.6733,33.7069,18800.0
2005-02-16 15:40:00,60.05,60.06,60.03,60.04,24700.0,33.6957,33.7013,33.6845,33.6901,24700.0
2005-02-16 15:45:00,60.05,60.05,60.0,60.0,17700.0,33.6957,33.6957,33.6677,33.6677,17700.0
2005-02-16 15:50:00,60.0,60.01,59.97,59.99,23300.0,33.6677,33.6733,33.6508,33.662,23300.0
2005-02-16 15:55:00,59.99,60.01,59.98,60.0,33500.0,33.662,33.6733,33.6564,33.6677,33500.0
2005-02-17 09:30:00,59.8,59.83,59.77,59.8,282100.0,33.5554,33.5723,33.5386,33.5554,282100.0
2005-02-17 09:35:00,59.81,59.9,59.8,59.88,26000.0,33.561,33.6115,33.5554,33.6003,26000.0
2005-02-17 09:40:00,59.89,59.9,59.8,59.81,22100.0,33.6059,33.6115,33.5554,33.561,22100.0
2005-02-17 09:45:00,59.77,59.89,59.75,59.89,26300.0,33.5386,33.6059,33.5274,33.6059,26300.0
2005-02-17 09:50:00,59.92,59.93,59.75,59.8,97700.0,33.6228,33.6284,33.5274,33.5554,97700.0
2005-02-17 09:55:00,59.8,59.85,59.75,59.82,111600.0,33.5554,33.5835,33.5274,33.5667,111600.0
2005-02-17 10:00:00,59.84,59.89,59.7,59.71,64200.0,33.5779,33.6059,33.4993,33.5049,64200.0
2005-02-17 10:05:00,59.72,59.85,59.71,59.85,7000.0,33.5105,33.5835,33.5049,33.5835,7000.0
2005-02-17 10:10:00,59.82,59.83,59.53,59.54,20200.0,33.5667,33.5723,33.4039,33.4095,20200.0
2005-02-17 10:15:00,59.53,59.65,59.52,59.65,15600.0,33.4039,33.4713,33.3983,33.4713,15600.0
2005-02-17 10:20:00,59.65,59.66,59.63,59.65,10100.0,33.4713,33.4769,33.46,33.4713,10100.0
2005-02-17 10:25:00,59.64,59.65,59.46,59.48,22100.0,33.4657,33.4713,33.3647,33.3759,22100.0
2005-02-17 10:30:00,59.48,59.5,59.42,59.44,33000.0,33.3759,33.3871,33.3422,33.3534,33000.0
2005-02-17 10:35:00,59.44,59.49,59.44,59.49,22900.0,33.3534,33.3815,33.3534,33.3815,22900.0
2005-02-17 10:40:00,59.48,59.51,59.44,59.47,18900.0,33.3759,33.3927,33.3534,33.3703,18900.0
2005-02-17 10:45:00,59.49,59.5,59.44,59.47,19700.0,33.3815,33.3871,33.3534,33.3703,19700.0
2005-02-17 10:50:00,59.47,59.53,59.46,59.53,7700.0,33.3703,33.4039,33.3647,33.4039,7700.0
2005-02-17 10:55:00,59.53,59.6,59.5,59.52,11300.0,33.4039,33.4432,33.3871,33.3983,11300.0
2005-02-17 11:00:00,59.53,59.54,59.5,59.51,15200.0,33.4039,33.4095,33.3871,33.3927,15200.0
2005-02-17 11:05:00,59.52,59.54,59.52,59.54,8800.0,33.3983,33.4095,33.3983,33.4095,8800.0
2005-02-17 11:10:00,59.54,59.55,59.5,59.51,16300.0,33.4095,33.4152,33.3871,33.3927,16300.0
2005-02-17 11:15:00,59.51,59.6,59.5,59.6,16200.0,33.3927,33.4432,33.3871,33.4432,16200.0
2005-02-17 11:20:00,59.59,59.77,59.58,59.77,14700.0,33.4376,33.5386,33.432,33.5386,14700.0
2005-02-17 11:25:00,59.71,59.79,59.71,59.79,9000.0,33.5049,33.5498,33.5049,33.5498,9000.0
2005-02-17 11:30:00,59.78,59.8,59.77,59.79,15100.0,33.5442,33.5554,33.5386,33.5498,15100.0
2005-02-17 11:35:00,59.8,59.85,59.8,59.85,14300.0,33.5554,33.5835,33.5554,33.5835,14300.0
2005-02-17 11:40:00,59.85,59.87,59.83,59.83,14500.0,33.5835,33.5947,33.5723,33.5723,14500.0
2005-02-17 11:45:00,59.84,59.84,59.63,59.63,41300.0,33.5779,33.5779,33.46,33.46,41300.0
2005-02-17 11:50:00,59.65,59.69,59.57,59.61,31700.0,33.4713,33.4937,33.4264,33.4488,31700.0
2005-02-17 11:55:00,59.6,59.65,59.6,59.65,8900.0,33.4432,33.4713,33.4432,33.4713,8900.0
2005-02-17 12:00:00,59.65,59.78,59.63,59.78,26500.0,33.4713,33.5442,33.46,33.5442,26500.0
2005-02-17 12:05:00,59.77,59.78,59.72,59.75,22800.0,33.5386,33.5442,33.5105,33.5274,22800.0
2005-02-17 12:10:00,59.77,59.8,59.76,59.76,10700.0,33.5386,33.5554,33.533,33.533,10700.0
2005-02-17 12:15:00,59.76,59.78,59.73,59.78,12800.0,33.533,33.5442,33.5162,33.5442,12800.0
2005-02-17 12:20:00,59.79,59.82,59.79,59.82,9100.0,33.5498,33.5667,33.5498,33.5667,9100.0
2005-02-17 12:25:00,59.81,59.81,59.73,59.76,15600.0,33.561,33.561,33.5162,33.533,15600.0
2005-02-17 12:30:00,59.76,59.76,59.63,59.63,13800.0,33.533,33.533,33.46,33.46,13800.0
2005-02-17 12:35:00,59.63,59.71,59.6,59.69,7900.0,33.46,33.5049,33.4432,33.4937,7900.0
2005-02-17 12:40:00,59.71,59.72,59.69,59.72,9100.0,33.5049,33.5105,33.4937,33.5105,9100.0
2005-02-17 12:45:00,59.73,59.77,59.73,59.75,7700.0,33.5162,33.5386,33.5162,33.5274,7700.0
2005-02-17 12:50:00,59.74,59.74,59.7,59.72,5300.0,33.5218,33.5218,33.4993,33.5105,5300.0
2005-02-17 12:55:00,59.73,59.78,59.71,59.77,5500.0,33.5162,33.5442,33.5049,33.5386,5500.0
2005-02-17 13:00:00,59.77,59.77,59.73,59.73,7300.0,33.5386,33.5386,33.5162,33.5162,7300.0
2005-02-17 13:05:00,59.74,59.78,59.72,59.73,8500.0,33.5218,33.5442,33.5105,33.5162,8500.0
2005-02-17 13:10:00,59.73,59.76,59.73,59.75,8900.0,33.5162,33.533,33.5162,33.5274,8900.0
2005-02-17 13:15:00,59.75,59.77,59.74,59.77,10300.0,33.5274,33.5386,33.5218,33.5386,10300.0
2005-02-17 13:20:00,59.76,59.76,59.73,59.73,14700.0,33.533,33.533,33.5162,33.5162,14700.0
2005-02-17 13:25:00,59.73,59.75,59.73,59.73,13600.0,33.5162,33.5274,33.5162,33.5162,13600.0
2005-02-17 13:30:00,59.73,59.75,59.71,59.73,9900.0,33.5162,33.5274,33.5049,33.5162,9900.0
2005-02-17 13:35:00,59.73,59.75,59.72,59.72,5400.0,33.5162,33.5274,33.5105,33.5105,5400.0
2005-02-17 13:40:00,59.72,59.75,59.72,59.75,4700.0,33.5105,33.5274,33.5105,33.5274,4700.0
2005-02-17 13:45:00,59.75,59.78,59.75,59.77,6500.0,33.5274,33.5442,33.5274,33.5386,6500.0
2005-02-17 13:50:00,59.77,59.78,59.76,59.76,6200.0,33.5386,33.5442,33.533,33.533,6200.0
2005-02-17 13:55:00,59.77,59.79,59.77,59.79,7100.0,33.5386,33.5498,33.5386,33.5498,7100.0
2005-02-17 14:00:00,59.78,59.79,59.71,59.77,10400.0,33.5442,33.5498,33.5049,33.5386,10400.0
2005-02-17 14:05:00,59.76,59.77,59.73,59.75,10300.0,33.533,33.5386,33.5162,33.5274,10300.0
2005-02-17 14:10:00,59.74,59.74,59.7,59.71,5800.0,33.5218,33.5218,33.4993,33.5049,5800.0
2005-02-17 14:15:00,59.71,59.8,59.7,59.79,17600.0,33.5049,33.5554,33.4993,33.5498,17600.0
2005-02-17 14:20:00,59.8,59.82,59.8,59.8,11500.0,33.5554,33.5667,33.5554,33.5554,11500.0
2005-02-17 14:25:00,59.8,59.84,59.8,59.82,9900.0,33.5554,33.5779,33.5554,33.5667,9900.0
2005-02-17 14:30:00,59.82,59.82,59.76,59.76,5500.0,33.5667,33.5667,33.533,33.533,5500.0
2005-02-17 14:35:00,59.77,59.77,59.69,59.7,13500.0,33.5386,33.5386,33.4937,33.4993,13500.0
2005-02-17 14:40:00,59.69,59.7,59.68,59.7,13700.0,33.4937,33.4993,33.4881,33.4993,13700.0
2005-02-17 14:45:00,59.72,59.72,59.65,59.65,17900.0,33.5105,33.5105,33.4713,33.4713,17900.0
2005-02-17 14:50:00,59.63,59.63,59.55,59.59,11600.0,33.46,33.46,33.4152,33.4376,11600.0
2005-02-17 14:55:00,59.58,59.61,59.54,59.55,12900.0,33.432,33.4488,33.4095,33.4152,12900.0
2005-02-17 15:00:00,59.55,59.56,59.5,59.56,16900.0,33.4152,33.4208,33.3871,33.4208,16900.0
2005-02-17 15:05:00,59.56,59.62,59.56,59.59,15800.0,33.4208,33.4544,33.4208,33.4376,15800.0
2005-02-17 15:10:00,59.58,59.6,59.57,59.57,6600.0,33.432,33.4432,33.4264,33.4264,6600.0
2005-02-17 15:15:00,59.57,59.57,59.5,59.51,26300.0,33.4264,33.4264,33.3871,33.3927,26300.0
2005-02-17 15:20:00,59.51,59.6,59.5,59.58,42500.0,33.3927,33.4432,33.3871,33.432,42500.0
2005-02-17 15:25:00,59.58,59.58,59.48,59.52,16400.0,33.432,33.432,33.3759,33.3983,16400.0
2005-02-17 15:30:00,59.51,59.51,59.44,59.45,18700.0,33.3927,33.3927,33.3534,33.359,18700.0
2005-02-17 15:35:00,59.45,59.48,59.44,59.48,41400.0,33.359,33.3759,33.3534,33.3759,41400.0
2005-02-17 15:40:00,59.47,59.5,59.46,59.5,25700.0,33.3703,33.3871,33.3647,33.3871,25700.0
2005-02-17 15:45:00,59.49,59.5,59.42,59.42,24600.0,33.3815,33.3871,33.3422,33.3422,24600.0
2005-02-17 15:50:00,59.43,59.48,59.37,59.37,38600.0,33.3478,33.3759,33.3142,33.3142,38600.0
2005-02-17 15:55:00,59.38,59.42,59.36,59.4,41700.0,33.3198,33.3422,33.3085,33.331,41700.0
2005-02-18 09:30:00,59.45,59.45,59.34,59.36,91500.0,33.359,33.359,33.2973,33.3085,91500.0
2005-02-18 09:35:00,59.37,59.38,59.3,59.31,7800.0,33.3142,33.3198,33.2749,33.2805,7800.0
2005-02-18 09:40:00,59.32,59.33,59.23,59.24,22500.0,33.2861,33.2917,33.2356,33.2412,22500.0
2005-02-18 09:45:00,59.24,59.25,59.1,59.24,17700.0,33.2412,33.2468,33.1626,33.2412,17700.0
2005-02-18 09:50:00,59.25,59.3,59.15,59.18,17700.0,33.2468,33.2749,33.1907,33.2075,17700.0
2005-02-18 09:55:00,59.18,59.3,59.16,59.2,18700.0,33.2075,33.2749,33.1963,33.2188,18700.0
2005-02-18 10:00:00,59.2,59.3,59.2,59.27,10200.0,33.2188,33.2749,33.2188,33.258,10200.0
2005-02-18 10:05:00,59.27,59.28,59.25,59.28,6300.0,33.258,33.2636,33.2468,33.2636,6300.0
2005-02-18 10:10:00,59.29,59.43,59.29,59.37,7900.0,33.2693,33.3478,33.2693,33.3142,7900.0
2005-02-18 10:15:00,59.33,59.33,59.28,59.3,2800.0,33.2917,33.2917,33.2636,33.2749,2800.0
2005-02-18 10:20:00,59.28,59.28,59.05,59.1,35100.0,33.2636,33.2636,33.1346,33.1626,35100.0
2005-02-18 10:25:00,59.12,59.19,59.12,59.18,3500.0,33.1739,33.2131,33.1739,33.2075,3500.0
2005-02-18 10:30:00,59.16,59.19,59.11,59.19,5400.0,33.1963,33.2131,33.1683,33.2131,5400.0
2005-02-18 10:35:00,59.2,59.26,59.2,59.25,5200.0,33.2188,33.2524,33.2188,33.2468,5200.0
2005-02-18 10:40:00,59.26,59.26,59.1,59.1,10700.0,33.2524,33.2524,33.1626,33.1626,10700.0
2005-02-18 10:45:00,59.11,59.11,59.07,59.07,23700.0,33.1683,33.1683,33.1458,33.1458,23700.0
2005-02-18 10:50:00,59.08,59.13,59.08,59.1,51000.0,33.1514,33.1795,33.1514,33.1626,51000.0
2005-02-18 10:55:00,59.1,59.22,59.09,59.22,7800.0,33.1626,33.23,33.157,33.23,7800.0
2005-02-18 11:00:00,59.2,59.2,59.16,59.16,7800.0,33.2188,33.2188,33.1963,33.1963,7800.0
2005-02-18 11:05:00,59.16,59.18,59.16,59.18,10800.0,33.1963,33.2075,33.1963,33.2075,10800.0
2005-02-18 11:10:00,59.19,59.24,59.19,59.22,9100.0,33.2131,33.2412,33.2131,33.23,9100.0
2005-02-18 11:15:00,59.22,59.3,59.22,59.3,7700.0,33.23,33.2749,33.23,33.2749,7700.0
2005-02-18 11:20:00,59.3,59.3,59.28,59.28,17200.0,33.2749,33.2749,33.2636,33.2636,17200.0
2005-02-18 11:25:00,59.28,59.3,59.28,59.3,70000.0,33.2636,33.2749,33.2636,33.2749,70000.0
2005-02-18 11:30:00,59.3,59.43,59.3,59.42,35400.0,33.2749,33.3478,33.2749,33.3422,35400.0
2005-02-18 11:35:00,59.42,59.43,59.3,59.38,17600.0,33.3422,33.3478,33.2749,33.3198,17600.0
2005-02-18 11:40:00,59.37,59.37,59.15,59.15,7400.0,33.3142,33.3142,33.1907,33.1907,7400.0
2005-02-18 11:45:00,59.15,59.17,59.1,59.15,6400.0,33.1907,33.2019,33.1626,33.1907,6400.0
2005-02-18 11:50:00,59.14,59.16,59.06,59.1,12400.0,33.1851,33.1963,33.1402,33.1626,12400.0
2005-02-18 11:55:00,59.11,59.21,59.11,59.17,11600.0,33.1683,33.2244,33.1683,33.2019,11600.0
2005-02-18 12:00:00,59.17,59.17,59.1,59.16,12300.0,33.2019,33.2019,33.1626,33.1963,12300.0
2005-02-18 12:05:00,59.11,59.16,59.11,59.13,6500.0,33.1683,33.1963,33.1683,33.1795,6500.0
2005-02-18 12:10:00,59.14,59.19,59.1,59.19,9900.0,33.1851,33.2131,33.1626,33.2131,9900.0
2005-02-18 12:15:00,59.17,59.21,59.14,59.21,16400.0,33.2019,33.2244,33.1851,33.2244,16400.0
2005-02-18 12:20:00,59.2,59.24,59.17,59.19,7700.0,33.2188,33.2412,33.2019,33.2131,7700.0
2005-02-18 12:25:00,59.2,59.29,59.2,59.26,14100.0,33.2188,33.2693,33.2188,33.2524,14100.0
2005-02-18 12:30:00,59.24,59.27,59.24,59.27,4600.0,33.2412,33.258,33.2412,33.258,4600.0
2005-02-18 12:35:00,59.27,59.29,59.26,59.27,2500.0,33.258,33.2693,33.2524,33.258,2500.0
2005-02-18 12:40:00,59.27,59.3,59.26,59.27,10500.0,33.258,33.2749,33.2524,33.258,10500.0
2005-02-18 12:45:00,59.27,59.29,59.26,59.27,2500.0,33.258,33.2693,33.2524,33.258,2500.0
2005-02-18 12:50:00,59.27,59.27,59.26,59.27,2500.0,33.258,33.258,33.2524,33.258,2500.0
2005-02-18 12:55:00,59.26,59.27,59.25,59.26,3800.0,33.2524,33.258,33.2468,33.2524,3800.0
2005-02-18 13:00:00,59.25,59.28,59.25,59.25,4600.0,33.2468,33.2636,33.2468,33.2468,4600.0
2005-02-18 13:05:00,59.25,59.25,59.23,59.24,3100.0,33.2468,33.2468,33.2356,33.2412,3100.0
2005-02-18 13:10:00,59.22,59.22,59.16,59.22,5700.0,33.23,33.23,33.1963,33.23,5700.0
2005-02-18 13:15:00,59.22,59.24,59.21,59.21,29700.0,33.23,33.2412,33.2244,33.2244,29700.0
2005-02-18 13:20:00,59.2,59.25,59.2,59.22,5900.0,33.2188,33.2468,33.2188,33.23,5900.0
2005-02-18 13:25:00,59.23,59.25,59.22,59.25,3100.0,33.2356,33.2468,33.23,33.2468,3100.0
2005-02-18 13:30:00,59.25,59.28,59.23,59.28,7100.0,33.2468,33.2636,33.2356,33.2636,7100.0
2005-02-18 13:35:00,59.27,59.28,59.26,59.26,6100.0,33.258,33.2636,33.2524,33.2524,6100.0
2005-02-18 13:40:00,59.27,59.27,59.18,59.21,12000.0,33.258,33.258,33.2075,33.2244,12000.0
2005-02-18 13:45:00,59.23,59.24,59.22,59.23,3900.0,33.2356,33.2412,33.23,33.2356,3900.0
2005-02-18 13:50:00,59.24,59.26,59.23,59.26,8000.0,33.2412,33.2524,33.2356,33.2524,8000.0
2005-02-18 13:55:00,59.26,59.27,59.25,59.27,3700.0,33.2524,33.258,33.2468,33.258,3700.0
2005-02-18 14:00:00,59.25,59.27,59.21,59.27,5900.0,33.2468,33.258,33.2244,33.258,5900.0
2005-02-18 14:05:00,59.27,59.27,59.26,59.27,4800.0,33.258,33.258,33.2524,33.258,4800.0
2005-02-18 14:10:00,59.27,59.29,59.26,59.28,13200.0,33.258,33.2693,33.2524,33.2636,13200.0
2005-02-18 14:15:00,59.28,59.35,59.28,59.3,15900.0,33.2636,33.3029,33.2636,33.2749,15900.0
2005-02-18 14:20:00,59.3,59.31,59.29,59.29,1500.0,33.2749,33.2805,33.2693,33.2693,1500.0
2005-02-18 14:25:00,59.29,59.3,59.25,59.25,12000.0,33.2693,33.2749,33.2468,33.2468,12000.0
2005-02-18 14:30:00,59.25,59.29,59.23,59.25,10300.0,33.2468,33.2693,33.2356,33.2468,10300.0
2005-02-18 14:35:00,59.25,59.35,59.25,59.33,13100.0,33.2468,33.3029,33.2468,33.2917,13100.0
2005-02-18 14:40:00,59.33,59.34,59.32,59.32,7200.0,33.2917,33.2973,33.2861,33.2861,7200.0
2005-02-18 14:45:00,59.32,59.32,59.27,59.31,5200.0,33.2861,33.2861,33.258,33.2805,5200.0
2005-02-18 14:50:00,59.32,59.33,59.29,59.29,4100.0,33.2861,33.2917,33.2693,33.2693,4100.0
2005-02-18 14:55:00,59.3,59.31,59.29,59.29,4500.0,33.2749,33.2805,33.2693,33.2693,4500.0
2005-02-18 15:00:00,59.29,59.3,59.26,59.27,5400.0,33.2693,33.2749,33.2524,33.258,5400.0
2005-02-18 15:05:00,59.28,59.28,59.26,59.27,7600.0,33.2636,33.2636,33.2524,33.258,7600.0
2005-02-18 15:10:00,59.28,59.3,59.27,59.28,7500.0,33.2636,33.2749,33.258,33.2636,7500.0
2005-02-18 15:15:00,59.27,59.28,59.26,59.28,7300.0,33.258,33.2636,33.2524,33.2636,7300.0
2005-02-18 15:20:00,59.29,59.31,59.24,59.25,7700.0,33.2693,33.2805,33.2412,33.2468,7700.0
2005-02-18 15:25:00,59.25,59.26,59.22,59.24,6400.0,33.2468,33.2524,33.23,33.2412,6400.0
2005-02-18 15:30:00,59.26,59.27,59.26,59.26,6900.0,33.2524,33.258,33.2524,33.2524,6900.0
2005-02-18 15:35:00,59.26,59.26,59.22,59.25,9100.0,33.2524,33.2524,33.23,33.2468,9100.0
2005-02-18 15:40:00,59.25,59.27,59.22,59.26,16100.0,33.2468,33.258,33.23,33.2524,16100.0
2005-02-18 15:45:00,59.27,59.27,59.25,59.26,11400.0,33.258,33.258,33.2468,33.2524,11400.0
2005-02-18 15:50:00,59.26,59.27,59.25,59.25,62400.0,33.2524,33.258,33.2468,33.2468,62400.0
2005-02-18 15:55:00,59.25,59.27,59.24,59.25,25900.0,33.2468,33.258,33.2412,33.2468,25900.0
2005-02-22 09:30:00,59.0,59.17,59.0,59.15,41900.0,33.1065,33.2019,33.1065,33.1907,41900.0
2005-02-22 09:35:00,59.17,59.19,58.94,58.98,16700.0,33.2019,33.2131,33.0729,33.0953,16700.0
2005-02-22 09:40:00,58.98,59.1,58.98,59.1,9500.0,33.0953,33.1626,33.0953,33.1626,9500.0
2005-02-22 09:45:00,59.1,59.19,59.01,59.16,10500.0,33.1626,33.2131,33.1121,33.1963,10500.0
2005-02-22 09:50:00,59.17,59.29,59.16,59.18,19900.0,33.2019,33.2693,33.1963,33.2075,19900.0
2005-02-22 09:55:00,59.16,59.18,59.08,59.16,9900.0,33.1963,33.2075,33.1514,33.1963,9900.0
2005-02-22 10:00:00,59.16,59.23,59.07,59.14,16900.0,33.1963,33.2356,33.1458,33.1851,16900.0
2005-02-22 10:05:00,59.14,59.14,59.06,59.14,12500.0,33.1851,33.1851,33.1402,33.1851,12500.0
2005-02-22 10:10:00,59.14,59.23,59.12,59.23,9500.0,33.1851,33.2356,33.1739,33.2356,9500.0
2005-02-22 10:15:00,59.23,59.23,59.1,59.15,10200.0,33.2356,33.2356,33.1626,33.1907,10200.0
2005-02-22 10:20:00,59.15,59.18,59.11,59.17,8600.0,33.1907,33.2075,33.1683,33.2019,8600.0
2005-02-22 10:25:00,59.2,59.23,59.17,59.22,44400.0,33.2188,33.2356,33.2019,33.23,44400.0
2005-02-22 10:30:00,59.21,59.28,59.21,59.28,47900.0,33.2244,33.2636,33.2244,33.2636,47900.0
2005-02-22 10:35:00,59.29,59.38,59.29,59.37,35300.0,33.2693,33.3198,33.2693,33.3142,35300.0
2005-02-22 10:40:00,59.37,59.49,59.35,59.45,26600.0,33.3142,33.3815,33.3029,33.359,26600.0
2005-02-22 10:45:00,59.44,59.51,59.44,59.51,11800.0,33.3534,33.3927,33.3534,33.3927,11800.0
2005-02-22 10:50:00,59.51,59.57,59.18,59.52,25600.0,33.3927,33.4264,33.2075,33.3983,25600.0
2005-02-22 10:55:00,59.51,59.57,59.5,59.57,7200.0,33.3927,33.4264,33.3871,33.4264,7200.0
2005-02-22 11:00:00,59.56,59.56,59.44,59.47,28100.0,33.4208,33.4208,33.3534,33.3703,28100.0
2005-02-22 11:05:00,59.47,59.48,59.45,59.47,10900.0,33.3703,33.3759,33.359,33.3703,10900.0
2005-02-22 11:10:00,59.44,59.44,59.2,59.2,14000.0,33.3534,33.3534,33.2188,33.2188,14000.0
2005-02-22 11:15:00,59.2,59.2,59.11,59.12,7200.0,33.2188,33.2188,33.1683,33.1739,7200.0
2005-02-22 11:20:00,59.12,59.13,59.05,59.08,9400.0,33.1739,33.1795,33.1346,33.1514,9400.0
2005-02-22 11:25:00,59.08,59.08,59.0,59.0,11400.0,33.1514,33.1514,33.1065,33.1065,11400.0
2005-02-22 11:30:00,59.01,59.11,59.0,59.1,31800.0,33.1121,33.1683,33.1065,33.1626,31800.0
2005-02-22 11:35:00,59.11,59.14,59.07,59.13,9200.0,33.1683,33.1851,33.1458,33.1795,9200.0
2005-02-22 11:40:00,59.14,59.23,59.11,59.23,8000.0,33.1851,33.2356,33.1683,33.2356,8000.0
2005-02-22 11:45:00,59.21,59.22,59.2,59.2,9000.0,33.2244,33.23,33.2188,33.2188,9000.0
2005-02-22 11:50:00,59.21,59.25,59.21,59.24,10200.0,33.2244,33.2468,33.2244,33.2412,10200.0
2005-02-22 11:55:00,59.24,59.27,59.24,59.26,7200.0,33.2412,33.258,33.2412,33.2524,7200.0
2005-02-22 12:00:00,59.26,59.35,59.26,59.35,10500.0,33.2524,33.3029,33.2524,33.3029,10500.0
2005-02-22 12:05:00,59.35,59.46,59.35,59.44,15300.0,33.3029,33.3647,33.3029,33.3534,15300.0
2005-02-22 12:10:00,59.45,59.45,59.39,59.4,28700.0,33.359,33.359,33.3254,33.331,28700.0
2005-02-22 12:15:00,59.41,59.41,59.2,59.2,19000.0,33.3366,33.3366,33.2188,33.2188,19000.0
2005-02-22 12:20:00,59.2,59.2,59.04,59.1,13400.0,33.2188,33.2188,33.129,33.1626,13400.0
2005-02-22 12:25:00,59.1,59.1,59.0,59.09,16800.0,33.1626,33.1626,33.1065,33.157,16800.0
2005-02-22 12:30:00,59.07,59.11,59.01,59.01,13000.0,33.1458,33.1683,33.1121,33.1121,13000.0
2005-02-22 12:35:00,59.01,59.02,58.95,58.99,26100.0,33.1121,33.1178,33.0785,33.1009,26100.0
2005-02-22 12:40:00,58.98,59.08,58.98,59.07,13700.0,33.0953,33.1514,33.0953,33.1458,13700.0
2005-02-22 12:45:00,59.07,59.11,59.07,59.11,16800.0,33.1458,33.1683,33.1458,33.1683,16800.0
2005-02-22 12:50:00,59.11,59.15,59.11,59.13,7600.0,33.1683,33.1907,33.1683,33.1795,7600.0
2005-02-22 12:55:00,59.13,59.14,59.11,59.12,5700.0,33.1795,33.1851,33.1683,33.1739,5700.0
2005-02-22 13:00:00,59.12,59.15,59.11,59.12,10800.0,33.1739,33.1907,33.1683,33.1739,10800.0
2005-02-22 13:05:00,59.09,59.12,59.09,59.11,10400.0,33.157,33.1739,33.157,33.1683,10400.0
2005-02-22 13:10:00,59.11,59.23,59.11,59.23,9500.0,33.1683,33.2356,33.1683,33.2356,9500.0
2005-02-22 13:15:00,59.22,59.23,59.2,59.21,8300.0,33.23,33.2356,33.2188,33.2244,8300.0
2005-02-22 13:20:00,59.21,59.21,59.16,59.16,9800.0,33.2244,33.2244,33.1963,33.1963,9800.0
2005-02-22 13:25:00,59.16,59.18,59.13,59.16,15500.0,33.1963,33.2075,33.1795,33.1963,15500.0
2005-02-22 13:30:00,59.14,59.22,59.11,59.22,30900.0,33.1851,33.23,33.1683,33.23,30900.0
2005-02-22 13:35:00,59.22,59.22,59.15,59.22,43500.0,33.23,33.23,33.1907,33.23,43500.0
2005-02-22 13:40:00,59.23,59.31,59.22,59.3,14400.0,33.2356,33.2805,33.23,33.2749,14400.0
2005-02-22 13:45:00,59.31,59.37,59.3,59.37,28400.0,33.2805,33.3142,33.2749,33.3142,28400.0
2005-02-22 13:50:00,59.38,59.41,59.32,59.32,15600.0,33.3198,33.3366,33.2861,33.2861,15600.0
2005-02-22 13:55:00,59.28,59.31,59.2,59.21,14800.0,33.2636,33.2805,33.2188,33.2244,14800.0
2005-02-22 14:00:00,59.23,59.23,59.1,59.19,19800.0,33.2356,33.2356,33.1626,33.2131,19800.0
2005-02-22 14:05:00,59.18,59.19,59.08,59.09,15200.0,33.2075,33.2131,33.1514,33.157,15200.0
2005-02-22 14:10:00,59.09,59.09,59.04,59.04,6900.0,33.157,33.157,33.129,33.129,6900.0
2005-02-22 14:15:00,59.04,59.04,58.96,58.97,17900.0,33.129,33.129,33.0841,33.0897,17900.0
2005-02-22 14:20:00,58.97,58.97,58.75,58.76,17700.0,33.0897,33.0897,32.9663,32.9719,17700.0
2005-02-22 14:25:00,58.76,58.86,58.75,58.84,13900.0,32.9719,33.028,32.9663,33.0168,13900.0
2005-02-22 14:30:00,58.84,58.85,58.78,58.81,14100.0,33.0168,33.0224,32.9831,32.9999,14100.0
2005-02-22 14:35:00,58.8,58.8,58.76,58.78,12000.0,32.9943,32.9943,32.9719,32.9831,12000.0
2005-02-22 14:40:00,58.78,58.83,58.78,58.79,10400.0,32.9831,33.0111,32.9831,32.9887,10400.0
2005-02-22 14:45:00,58.8,58.81,58.76,58.77,12600.0,32.9943,32.9999,32.9719,32.9775,12600.0
2005-02-22 14:50:00,58.76,58.77,58.64,58.68,60600.0,32.9719,32.9775,32.9045,32.927,60600.0
2005-02-22 14:55:00,58.69,58.71,58.65,58.68,13800.0,32.9326,32.9438,32.9101,32.927,13800.0
2005-02-22 15:00:00,58.67,58.71,58.67,58.71,12600.0,32.9214,32.9438,32.9214,32.9438,12600.0
2005-02-22 15:05:00,58.7,58.71,58.7,58.71,14100.0,32.9382,32.9438,32.9382,32.9438,14100.0
2005-02-22 15:10:00,58.71,58.73,58.68,58.72,31700.0,32.9438,32.955,32.927,32.9494,31700.0
2005-02-22 15:15:00,58.72,58.79,58.72,58.78,15500.0,32.9494,32.9887,32.9494,32.9831,15500.0
2005-02-22 15:20:00,58.78,58.84,58.77,58.84,18600.0,32.9831,33.0168,32.9775,33.0168,18600.0
2005-02-22 15:25:00,58.84,58.87,58.82,58.87,13700.0,33.0168,33.0336,33.0055,33.0336,13700.0
2005-02-22 15:30:00,58.85,58.9,58.84,58.89,23600.0,33.0224,33.0504,33.0168,33.0448,23600.0
2005-02-22 15:35:00,58.89,58.93,58.88,58.92,24300.0,33.0448,33.0673,33.0392,33.0616,24300.0
2005-02-22 15:40:00,58.92,58.93,58.89,58.89,22500.0,33.0616,33.0673,33.0448,33.0448,22500.0
2005-02-22 15:45:00,58.89,58.93,58.89,58.92,22800.0,33.0448,33.0673,33.0448,33.0616,22800.0
2005-02-22 15:50:00,58.92,58.92,58.75,58.79,26900.0,33.0616,33.0616,32.9663,32.9887,26900.0
2005-02-22 15:55:00,58.79,58.8,58.66,58.68,30700.0,32.9887,32.9943,32.9157,32.927,30700.0
2005-02-23 09:35:00,58.75,58.75,58.7,58.75,58200.0,32.9663,32.9663,32.9382,32.9663,58200.0
2005-02-23 09:40:00,58.85,58.98,58.78,58.79,141600.0,33.0224,33.0953,32.9831,32.9887,141600.0
2005-02-23 09:45:00,58.81,58.81,58.63,58.63,22600.0,32.9999,32.9999,32.8989,32.8989,22600.0
2005-02-23 09:50:00,58.6,58.69,58.55,58.68,25600.0,32.8821,32.9326,32.854,32.927,25600.0
2005-02-23 09:55:00,58.68,58.69,58.66,58.68,24800.0,32.927,32.9326,32.9157,32.927,24800.0
2005-02-23 10:00:00,58.66,58.67,58.57,58.59,27700.0,32.9157,32.9214,32.8652,32.8765,27700.0
2005-02-23 10:05:00,58.58,58.67,58.58,58.67,7300.0,32.8709,32.9214,32.8709,32.9214,7300.0
2005-02-23 10:10:00,58.67,58.7,58.66,58.66,17300.0,32.9214,32.9382,32.9157,32.9157,17300.0
2005-02-23 10:15:00,58.66,58.67,58.64,58.65,18900.0,32.9157,32.9214,32.9045,32.9101,18900.0
2005-02-23 10:20:00,58.65,58.7,58.65,58.7,25200.0,32.9101,32.9382,32.9101,32.9382,25200.0
2005-02-23 10:25:00,58.71,58.71,58.69,58.7,11700.0,32.9438,32.9438,32.9326,32.9382,11700.0
2005-02-23 10:30:00,58.7,58.7,58.67,58.68,40100.0,32.9382,32.9382,32.9214,32.927,40100.0
2005-02-23 10:35:00,58.68,58.69,58.66,58.66,5700.0,32.927,32.9326,32.9157,32.9157,5700.0
2005-02-23 10:40:00,58.68,58.7,58.67,58.67,15900.0,32.927,32.9382,32.9214,32.9214,15900.0
2005-02-23 10:45:00,58.67,58.69,58.67,58.69,22500.0,32.9214,32.9326,32.9214,32.9326,22500.0
2005-02-23 10:50:00,58.69,58.78,58.69,58.75,43900.0,32.9326,32.9831,32.9326,32.9663,43900.0
2005-02-23 10:55:00,58.75,58.89,58.75,58.89,40300.0,32.9663,33.0448,32.9663,33.0448,40300.0
2005-02-23 11:00:00,58.88,58.95,58.87,58.87,17600.0,33.0392,33.0785,33.0336,33.0336,17600.0
2005-02-23 11:05:00,58.86,58.9,58.86,58.9,7900.0,33.028,33.0504,33.028,33.0504,7900.0
2005-02-23 11:10:00,58.89,58.89,58.79,58.79,23200.0,33.0448,33.0448,32.9887,32.9887,23200.0
2005-02-23 11:15:00,58.79,58.84,58.78,58.82,23800.0,32.9887,33.0168,32.9831,33.0055,23800.0
2005-02-23 11:20:00,58.82,58.85,58.8,58.85,23400.0,33.0055,33.0224,32.9943,33.0224,23400.0
2005-02-23 11:25:00,58.85,58.86,58.78,58.84,13700.0,33.0224,33.028,32.9831,33.0168,13700.0
2005-02-23 11:30:00,58.84,59.04,58.84,59.01,38600.0,33.0168,33.129,33.0168,33.1121,38600.0
2005-02-23 11:35:00,59.01,59.02,58.96,58.98,42300.0,33.1121,33.1178,33.0841,33.0953,42300.0
2005-02-23 11:40:00,58.99,58.99,58.88,58.94,17500.0,33.1009,33.1009,33.0392,33.0729,17500.0
2005-02-23 11:45:00,58.95,58.98,58.94,58.98,7900.0,33.0785,33.0953,33.0729,33.0953,7900.0
2005-02-23 11:50:00,58.98,58.98,58.94,58.94,38900.0,33.0953,33.0953,33.0729,33.0729,38900.0
2005-02-23 11:55:00,58.9,58.93,58.86,58.93,66300.0,33.0504,33.0673,33.028,33.0673,66300.0
2005-02-23 12:00:00,58.93,58.94,58.92,58.94,8400.0,33.0673,33.0729,33.0616,33.0729,8400.0
2005-02-23 12:05:00,58.95,58.99,58.94,58.96,16300.0,33.0785,33.1009,33.0729,33.0841,16300.0
2005-02-23 12:10:00,58.96,59.0,58.95,59.0,27300.0,33.0841,33.1065,33.0785,33.1065,27300.0
2005-02-23 12:15:00,59.0,59.07,58.99,59.06,45900.0,33.1065,33.1458,33.1009,33.1402,45900.0
2005-02-23 12:20:00,59.01,59.03,58.98,59.0,16500.0,33.1121,33.1234,33.0953,33.1065,16500.0
2005-02-23 12:25:00,59.0,59.05,59.0,59.01,8400.0,33.1065,33.1346,33.1065,33.1121,8400.0
2005-02-23 12:30:00,59.03,59.03,59.0,59.01,12400.0,33.1234,33.1234,33.1065,33.1121,12400.0
2005-02-23 12:35:00,59.02,59.05,58.99,59.01,66700.0,33.1178,33.1346,33.1009,33.1121,66700.0
2005-02-23 12:40:00,59.03,59.03,58.95,58.98,81100.0,33.1234,33.1234,33.0785,33.0953,81100.0
2005-02-23 12:45:00,58.99,58.99,58.94,58.98,5100.0,33.1009,33.1009,33.0729,33.0953,5100.0
2005-02-23 12:50:00,58.99,59.04,58.99,59.03,103700.0,33.1009,33.129,33.1009,33.1234,103700.0
2005-02-23 12:55:00,59.03,59.03,58.96,58.98,6700.0,33.1234,33.1234,33.0841,33.0953,6700.0
2005-02-23 13:00:00,58.98,59.02,58.97,59.0,18800.0,33.0953,33.1178,33.0897,33.1065,18800.0
2005-02-23 13:05:00,59.0,59.0,58.95,58.95,10800.0,33.1065,33.1065,33.0785,33.0785,10800.0
2005-02-23 13:10:00,58.95,58.96,58.9,58.92,16200.0,33.0785,33.0841,33.0504,33.0616,16200.0
2005-02-23 13:15:00,58.92,59.0,58.92,59.0,22900.0,33.0616,33.1065,33.0616,33.1065,22900.0
2005-02-23 13:20:00,59.0,59.0,58.87,58.9,10000.0,33.1065,33.1065,33.0336,33.0504,10000.0
2005-02-23 13:25:00,58.91,58.94,58.9,58.92,6700.0,33.056,33.0729,33.0504,33.0616,6700.0
2005-02-23 13:30:00,58.92,58.92,58.85,58.87,41000.0,33.0616,33.0616,33.0224,33.0336,41000.0
2005-02-23 13:35:00,58.88,58.91,58.86,58.9,6800.0,33.0392,33.056,33.028,33.0504,6800.0
2005-02-23 13:40:00,58.91,58.91,58.85,58.85,11700.0,33.056,33.056,33.0224,33.0224,11700.0
2005-02-23 13:45:00,58.86,58.96,58.86,58.95,16800.0,33.028,33.0841,33.028,33.0785,16800.0
2005-02-23 13:50:00,58.95,58.96,58.89,58.92,22200.0,33.0785,33.0841,33.0448,33.0616,22200.0
2005-02-23 13:55:00,58.91,58.94,58.9,58.94,18300.0,33.056,33.0729,33.0504,33.0729,18300.0
2005-02-23 14:00:00,58.94,58.94,58.86,58.89,18000.0,33.0729,33.0729,33.028,33.0448,18000.0
2005-02-23 14:05:00,58.89,58.95,58.89,58.91,53800.0,33.0448,33.0785,33.0448,33.056,53800.0
2005-02-23 14:10:00,58.92,58.93,58.82,58.83,12400.0,33.0616,33.0673,33.0055,33.0111,12400.0
2005-02-23 14:15:00,58.84,58.9,58.84,58.9,9000.0,33.0168,33.0504,33.0168,33.0504,9000.0
2005-02-23 14:20:00,58.9,58.93,58.89,58.91,12800.0,33.0504,33.0673,33.0448,33.056,12800.0
2005-02-23 14:25:00,58.91,58.93,58.88,58.93,18000.0,33.056,33.0673,33.0392,33.0673,18000.0
2005-02-23 14:30:00,58.93,58.94,58.9,58.92,19000.0,33.0673,33.0729,33.0504,33.0616,19000.0
2005-02-23 14:35:00,58.93,58.93,58.82,58.84,39600.0,33.0673,33.0673,33.0055,33.0168,39600.0
2005-02-23 14:40:00,58.85,58.91,58.78,58.81,21800.0,33.0224,33.056,32.9831,32.9999,21800.0
2005-02-23 14:45:00,58.82,58.85,58.79,58.85,16400.0,33.0055,33.0224,32.9887,33.0224,16400.0
2005-02-23 14:50:00,58.85,58.9,58.77,58.77,28800.0,33.0224,33.0504,32.9775,32.9775,28800.0
2005-02-23 14:55:00,58.77,58.92,58.76,58.89,13500.0,32.9775,33.0616,32.9719,33.0448,13500.0
2005-02-23 15:00:00,58.89,58.91,58.89,58.91,20200.0,33.0448,33.056,33.0448,33.056,20200.0
2005-02-23 15:05:00,58.91,58.92,58.77,58.77,46800.0,33.056,33.0616,32.9775,32.9775,46800.0
2005-02-23 15:10:00,58.76,58.82,58.75,58.75,57200.0,32.9719,33.0055,32.9663,32.9663,57200.0
2005-02-23 15:15:00,58.77,58.91,58.75,58.84,59000.0,32.9775,33.056,32.9663,33.0168,59000.0
2005-02-23 15:20:00,58.84,58.9,58.81,58.83,14900.0,33.0168,33.0504,32.9999,33.0111,14900.0
2005-02-23 15:25:00,58.81,58.84,58.78,58.84,26900.0,32.9999,33.0168,32.9831,33.0168,26900.0
2005-02-23 15:30:00,58.85,58.86,58.8,58.85,33600.0,33.0224,33.028,32.9943,33.0224,33600.0
2005-02-23 15:35:00,58.84,58.85,58.78,58.81,23000.0,33.0168,33.0224,32.9831,32.9999,23000.0
2005-02-23 15:40:00,58.81,58.81,58.75,58.77,26500.0,32.9999,32.9999,32.9663,32.9775,26500.0
2005-02-23 15:45:00,58.78,58.87,58.78,58.86,55700.0,32.9831,33.0336,32.9831,33.028,55700.0
2005-02-23 15:50:00,58.85,58.86,58.69,58.73,40100.0,33.0224,33.028,32.9326,32.955,40100.0
2005-02-23 15:55:00,58.74,58.75,58.65,58.67,40800.0,32.9606,32.9663,32.9101,32.9214,40800.0
2005-02-24 09:30:00,58.65,58.93,58.65,58.93,31800.0,32.9101,33.0673,32.9101,33.0673,31800.0
2005-02-24 09:35:00,58.93,59.04,58.9,58.91,23200.0,33.0673,33.129,33.0504,33.056,23200.0
2005-02-24 09:40:00,58.89,58.89,58.75,58.81,33700.0,33.0448,33.0448,32.9663,32.9999,33700.0
2005-02-24 09:45:00,58.81,58.91,58.8,58.91,23500.0,32.9999,33.056,32.9943,33.056,23500.0
2005-02-24 09:50:00,58.91,58.93,58.88,58.9,48400.0,33.056,33.0673,33.0392,33.0504,48400.0
2005-02-24 09:55:00,58.9,58.91,58.8,58.85,23700.0,33.0504,33.056,32.9943,33.0224,23700.0
2005-02-24 10:00:00,58.8,58.84,58.72,58.81,13300.0,32.9943,33.0168,32.9494,32.9999,13300.0
2005-02-24 10:05:00,58.81,58.9,58.81,58.89,17000.0,32.9999,33.0504,32.9999,33.0448,17000.0
2005-02-24 10:10:00,58.89,58.98,58.88,58.98,72700.0,33.0448,33.0953,33.0392,33.0953,72700.0
2005-02-24 10:15:00,58.98,59.09,58.97,59.08,52100.0,33.0953,33.157,33.0897,33.1514,52100.0
2005-02-24 10:20:00,59.08,59.16,59.0,59.09,113400.0,33.1514,33.1963,33.1065,33.157,113400.0
2005-02-24 10:25:00,59.08,59.14,59.07,59.1,65300.0,33.1514,33.1851,33.1458,33.1626,65300.0
2005-02-24 10:30:00,59.08,59.23,59.06,59.23,44300.0,33.1514,33.2356,33.1402,33.2356,44300.0
2005-02-24 10:35:00,59.25,59.25,58.96,59.0,15600.0,33.2468,33.2468,33.0841,33.1065,15600.0
2005-02-24 10:40:00,59.0,59.04,58.99,59.01,46100.0,33.1065,33.129,33.1009,33.1121,46100.0
2005-02-24 10:45:00,59.0,59.05,58.96,59.03,42100.0,33.1065,33.1346,33.0841,33.1234,42100.0
2005-02-24 10:50:00,59.03,59.03,58.95,59.02,15100.0,33.1234,33.1234,33.0785,33.1178,15100.0
2005-02-24 10:55:00,59.01,59.04,58.95,58.95,22900.0,33.1121,33.129,33.0785,33.0785,22900.0
2005-02-24 11:00:00,58.95,59.0,58.9,58.99,42900.0,33.0785,33.1065,33.0504,33.1009,42900.0
2005-02-24 11:05:00,58.96,59.02,58.96,59.02,7500.0,33.0841,33.1178,33.0841,33.1178,7500.0
2005-02-24 11:10:00,59.01,59.01,58.99,58.99,10200.0,33.1121,33.1121,33.1009,33.1009,10200.0
2005-02-24 11:15:00,58.96,59.19,58.96,59.15,19800.0,33.0841,33.2131,33.0841,33.1907,19800.0
2005-02-24 11:20:00,59.14,59.14,59.04,59.04,10800.0,33.1851,33.1851,33.129,33.129,10800.0
2005-02-24 11:25:00,59.05,59.11,59.03,59.07,8300.0,33.1346,33.1683,33.1234,33.1458,8300.0
2005-02-24 11:30:00,59.07,59.09,59.0,59.0,29300.0,33.1458,33.157,33.1065,33.1065,29300.0
2005-02-24 11:35:00,59.0,59.0,58.9,58.92,14200.0,33.1065,33.1065,33.0504,33.0616,14200.0
2005-02-24 11:40:00,58.9,58.99,58.89,58.99,7600.0,33.0504,33.1009,33.0448,33.1009,7600.0
2005-02-24 11:45:00,58.99,59.04,58.99,59.0,4900.0,33.1009,33.129,33.1009,33.1065,4900.0
2005-02-24 11:50:00,59.0,59.06,59.0,59.0,23600.0,33.1065,33.1402,33.1065,33.1065,23600.0
2005-02-24 11:55:00,59.0,59.01,58.95,58.97,7200.0,33.1065,33.1121,33.0785,33.0897,7200.0
2005-02-24 12:00:00,58.97,58.98,58.94,58.97,9800.0,33.0897,33.0953,33.0729,33.0897,9800.0
2005-02-24 12:05:00,58.97,59.02,58.97,59.0,14600.0,33.0897,33.1178,33.0897,33.1065,14600.0
2005-02-24 12:10:00,59.0,59.0,58.96,58.99,4100.0,33.1065,33.1065,33.0841,33.1009,4100.0
2005-02-24 12:15:00,59.0,59.03,58.98,58.98,11400.0,33.1065,33.1234,33.0953,33.0953,11400.0
2005-02-24 12:20:00,58.98,59.08,58.98,59.06,12500.0,33.0953,33.1514,33.0953,33.1402,12500.0
2005-02-24 12:25:00,59.06,59.09,59.06,59.09,9200.0,33.1402,33.157,33.1402,33.157,9200.0
2005-02-24 12:30:00,59.09,59.09,59.04,59.05,17000.0,33.157,33.157,33.129,33.1346,17000.0
2005-02-24 12:35:00,59.02,59.04,58.99,59.04,8000.0,33.1178,33.129,33.1009,33.129,8000.0
2005-02-24 12:40:00,59.05,59.07,59.04,59.05,22600.0,33.1346,33.1458,33.129,33.1346,22600.0
2005-02-24 12:45:00,59.05,59.09,58.97,59.0,17800.0,33.1346,33.157,33.0897,33.1065,17800.0
2005-02-24 12:50:00,59.0,59.0,58.95,59.0,35900.0,33.1065,33.1065,33.0785,33.1065,35900.0
2005-02-24 12:55:00,59.0,59.02,58.91,58.91,36200.0,33.1065,33.1178,33.056,33.056,36200.0
2005-02-24 13:00:00,58.89,58.9,58.87,58.88,12100.0,33.0448,33.0504,33.0336,33.0392,12100.0
2005-02-24 13:05:00,58.89,58.89,58.78,58.8,17200.0,33.0448,33.0448,32.9831,32.9943,17200.0
2005-02-24 13:10:00,58.8,58.88,58.79,58.8,27300.0,32.9943,33.0392,32.9887,32.9943,27300.0
2005-02-24 13:15:00,58.8,58.87,58.78,58.86,22900.0,32.9943,33.0336,32.9831,33.028,22900.0
2005-02-24 13:20:00,58.85,58.94,58.85,58.88,30700.0,33.0224,33.0729,33.0224,33.0392,30700.0
2005-02-24 13:25:00,58.89,58.94,58.87,58.88,6900.0,33.0448,33.0729,33.0336,33.0392,6900.0
2005-02-24 13:30:00,58.88,58.94,58.88,58.94,7500.0,33.0392,33.0729,33.0392,33.0729,7500.0
2005-02-24 13:35:00,58.96,59.1,58.93,59.09,29600.0,33.0841,33.1626,33.0673,33.157,29600.0
2005-02-24 13:40:00,59.08,59.1,59.06,59.09,34600.0,33.1514,33.1626,33.1402,33.157,34600.0
2005-02-24 13:45:00,59.1,59.1,59.05,59.06,20600.0,33.1626,33.1626,33.1346,33.1402,20600.0
2005-02-24 13:50:00,59.06,59.08,59.01,59.02,15200.0,33.1402,33.1514,33.1121,33.1178,15200.0
2005-02-24 13:55:00,59.01,59.02,58.97,58.98,11200.0,33.1121,33.1178,33.0897,33.0953,11200.0
2005-02-24 14:00:00,58.99,58.99,58.95,58.97,8600.0,33.1009,33.1009,33.0785,33.0897,8600.0
2005-02-24 14:05:00,58.97,59.01,58.96,59.01,8800.0,33.0897,33.1121,33.0841,33.1121,8800.0
2005-02-24 14:10:00,59.01,59.19,59.01,59.13,30900.0,33.1121,33.2131,33.1121,33.1795,30900.0
2005-02-24 14:15:00,59.12,59.15,59.09,59.09,24700.0,33.1739,33.1907,33.157,33.157,24700.0
2005-02-24 14:20:00,59.1,59.1,59.07,59.1,15800.0,33.1626,33.1626,33.1458,33.1626,15800.0
2005-02-24 14:25:00,59.1,59.1,59.05,59.06,46000.0,33.1626,33.1626,33.1346,33.1402,46000.0
2005-02-24 14:30:00,59.06,59.08,58.94,59.08,34400.0,33.1402,33.1514,33.0729,33.1514,34400.0
2005-02-24 14:35:00,59.04,59.1,59.04,59.05,18800.0,33.129,33.1626,33.129,33.1346,18800.0
2005-02-24 14:40:00,59.05,59.18,59.05,59.15,24400.0,33.1346,33.2075,33.1346,33.1907,24400.0
2005-02-24 14:45:00,59.14,59.17,59.06,59.09,31100.0,33.1851,33.2019,33.1402,33.157,31100.0
2005-02-24 14:50:00,59.12,59.15,59.09,59.13,6600.0,33.1739,33.1907,33.157,33.1795,6600.0
2005-02-24 14:55:00,59.14,59.21,59.11,59.2,9600.0,33.1851,33.2244,33.1683,33.2188,9600.0
2005-02-24 15:00:00,59.21,59.24,59.17,59.21,24800.0,33.2244,33.2412,33.2019,33.2244,24800.0
2005-02-24 15:05:00,59.24,59.25,59.2,59.24,18500.0,33.2412,33.2468,33.2188,33.2412,18500.0
2005-02-24 15:10:00,59.25,59.35,59.25,59.29,30500.0,33.2468,33.3029,33.2468,33.2693,30500.0
2005-02-24 15:15:00,59.28,59.28,59.18,59.18,42400.0,33.2636,33.2636,33.2075,33.2075,42400.0
2005-02-24 15:20:00,59.19,59.19,59.04,59.05,42500.0,33.2131,33.2131,33.129,33.1346,42500.0
2005-02-24 15:25:00,59.04,59.04,58.9,59.0,58200.0,33.129,33.129,33.0504,33.1065,58200.0
2005-02-24 15:30:00,58.99,59.12,58.99,59.12,19100.0,33.1009,33.1739,33.1009,33.1739,19100.0
2005-02-24 15:35:00,59.13,59.2,59.1,59.11,159700.0,33.1795,33.2188,33.1626,33.1683,159700.0
2005-02-24 15:40:00,59.11,59.21,59.11,59.21,20800.0,33.1683,33.2244,33.1683,33.2244,20800.0
2005-02-24 15:45:00,59.2,59.24,59.16,59.16,31400.0,33.2188,33.2412,33.1963,33.1963,31400.0
2005-02-24 15:50:00,59.16,59.24,59.15,59.2,29900.0,33.1963,33.2412,33.1907,33.2188,29900.0
2005-02-24 15:55:00,59.2,59.23,59.09,59.2,57800.0,33.2188,33.2356,33.157,33.2188,57800.0
2005-02-25 09:30:00,59.11,59.16,59.0,59.16,17700.0,33.3069,33.3351,33.2449,33.3351,17700.0
2005-02-25 09:35:00,59.19,59.4,59.19,59.32,18500.0,33.352,33.4703,33.352,33.4252,18500.0
2005-02-25 09:40:00,59.34,59.45,59.34,59.43,28800.0,33.4365,33.4985,33.4365,33.4872,28800.0
2005-02-25 09:45:00,59.43,59.47,59.43,59.47,11900.0,33.4872,33.5097,33.4872,33.5097,11900.0
2005-02-25 09:50:00,59.48,59.49,59.36,59.38,30200.0,33.5154,33.521,33.4478,33.459,30200.0
2005-02-25 09:55:00,59.48,59.51,59.4,59.5,31500.0,33.5154,33.5323,33.4703,33.5267,31500.0
2005-02-25 10:00:00,59.5,59.54,59.46,59.53,26700.0,33.5267,33.5492,33.5041,33.5436,26700.0
2005-02-25 10:05:00,59.52,59.54,59.49,59.5,29400.0,33.5379,33.5492,33.521,33.5267,29400.0
2005-02-25 10:10:00,59.5,59.5,59.35,59.38,19200.0,33.5267,33.5267,33.4421,33.459,19200.0
2005-02-25 10:15:00,59.39,59.5,59.37,59.47,19800.0,33.4647,33.5267,33.4534,33.5097,19800.0
2005-02-25 10:20:00,59.48,59.49,59.47,59.48,9700.0,33.5154,33.521,33.5097,33.5154,9700.0
2005-02-25 10:25:00,59.47,59.59,59.46,59.58,20600.0,33.5097,33.5774,33.5041,33.5717,20600.0
2005-02-25 10:30:00,59.58,59.58,59.51,59.51,12900.0,33.5717,33.5717,33.5323,33.5323,12900.0
2005-02-25 10:35:00,59.51,59.52,59.49,59.49,19900.0,33.5323,33.5379,33.521,33.521,19900.0
2005-02-25 10:40:00,59.5,59.52,59.47,59.47,21400.0,33.5267,33.5379,33.5097,33.5097,21400.0
2005-02-25 10:45:00,59.49,59.49,59.43,59.43,24000.0,33.521,33.521,33.4872,33.4872,24000.0
2005-02-25 10:50:00,59.43,59.43,59.39,59.39,14900.0,33.4872,33.4872,33.4647,33.4647,14900.0
2005-02-25 10:55:00,59.39,59.6,59.39,59.6,35100.0,33.4647,33.583,33.4647,33.583,35100.0
2005-02-25 11:00:00,59.6,59.74,59.59,59.71,18600.0,33.583,33.6619,33.5774,33.645,18600.0
2005-02-25 11:05:00,59.71,59.84,59.7,59.81,140800.0,33.645,33.7182,33.6393,33.7013,140800.0
2005-02-25 11:10:00,59.81,59.84,59.81,59.81,20200.0,33.7013,33.7182,33.7013,33.7013,20200.0
2005-02-25 11:15:00,59.82,59.83,59.77,59.77,18800.0,33.707,33.7126,33.6788,33.6788,18800.0
2005-02-25 11:20:00,59.77,59.78,59.67,59.68,45400.0,33.6788,33.6844,33.6224,33.6281,45400.0
2005-02-25 11:25:00,59.68,59.69,59.65,59.68,6200.0,33.6281,33.6337,33.6112,33.6281,6200.0
2005-02-25 11:30:00,59.68,59.69,59.56,59.56,14400.0,33.6281,33.6337,33.5605,33.5605,14400.0
2005-02-25 11:35:00,59.59,59.66,59.57,59.66,12300.0,33.5774,33.6168,33.5661,33.6168,12300.0
2005-02-25 11:40:00,59.66,59.69,59.64,59.69,4200.0,33.6168,33.6337,33.6055,33.6337,4200.0
2005-02-25 11:45:00,59.69,59.83,59.69,59.83,8800.0,33.6337,33.7126,33.6337,33.7126,8800.0
2005-02-25 11:50:00,59.83,59.98,59.83,59.97,21200.0,33.7126,33.7971,33.7126,33.7915,21200.0
2005-02-25 11:55:00,59.97,60.0,59.94,59.94,45200.0,33.7915,33.8084,33.7746,33.7746,45200.0
2005-02-25 12:00:00,59.94,59.97,59.92,59.95,23700.0,33.7746,33.7915,33.7633,33.7802,23700.0
2005-02-25 12:05:00,59.95,59.96,59.77,59.82,15100.0,33.7802,33.7858,33.6788,33.707,15100.0
2005-02-25 12:10:00,59.82,59.82,59.76,59.78,5500.0,33.707,33.707,33.6732,33.6844,5500.0
2005-02-25 12:15:00,59.77,59.78,59.76,59.77,9000.0,33.6788,33.6844,33.6732,33.6788,9000.0
2005-02-25 12:20:00,59.76,59.76,59.74,59.74,4400.0,33.6732,33.6732,33.6619,33.6619,4400.0
2005-02-25 12:25:00,59.74,59.75,59.72,59.72,12400.0,33.6619,33.6675,33.6506,33.6506,12400.0
2005-02-25 12:30:00,59.72,59.74,59.72,59.73,10200.0,33.6506,33.6619,33.6506,33.6563,10200.0
2005-02-25 12:35:00,59.73,59.83,59.73,59.83,21800.0,33.6563,33.7126,33.6563,33.7126,21800.0
2005-02-25 12:40:00,59.82,59.88,59.81,59.88,6700.0,33.707,33.7408,33.7013,33.7408,6700.0
2005-02-25 12:45:00,59.88,59.89,59.87,59.88,5300.0,33.7408,33.7464,33.7351,33.7408,5300.0
2005-02-25 12:50:00,59.89,59.9,59.88,59.9,8000.0,33.7464,33.752,33.7408,33.752,8000.0
2005-02-25 12:55:00,59.89,59.89,59.78,59.79,28200.0,33.7464,33.7464,33.6844,33.6901,28200.0
2005-02-25 13:00:00,59.76,59.85,59.76,59.85,17000.0,33.6732,33.7239,33.6732,33.7239,17000.0
2005-02-25 13:05:00,59.85,59.85,59.84,59.84,13500.0,33.7239,33.7239,33.7182,33.7182,13500.0
2005-02-25 13:10:00,59.84,59.87,59.78,59.78,26700.0,33.7182,33.7351,33.6844,33.6844,26700.0
2005-02-25 13:15:00,59.78,59.78,59.72,59.74,5500.0,33.6844,33.6844,33.6506,33.6619,5500.0
2005-02-25 13:20:00,59.74,59.74,59.73,59.73,3200.0,33.6619,33.6619,33.6563,33.6563,3200.0
2005-02-25 13:25:00,59.74,59.74,59.71,59.71,10600.0,33.6619,33.6619,33.645,33.645,10600.0
2005-02-25 13:30:00,59.71,59.73,59.71,59.73,24800.0,33.645,33.6563,33.645,33.6563,24800.0
2005-02-25 13:35:00,59.74,59.74,59.67,59.68,40200.0,33.6619,33.6619,33.6224,33.6281,40200.0
2005-02-25 13:40:00,59.67,59.7,59.67,59.7,8800.0,33.6224,33.6393,33.6224,33.6393,8800.0
2005-02-25 13:45:00,59.69,59.74,59.69,59.74,39100.0,33.6337,33.6619,33.6337,33.6619,39100.0
2005-02-25 13:50:00,59.74,59.8,59.74,59.78,21200.0,33.6619,33.6957,33.6619,33.6844,21200.0
2005-02-25 13:55:00,59.78,59.79,59.74,59.79,14500.0,33.6844,33.6901,33.6619,33.6901,14500.0
2005-02-25 14:00:00,59.76,59.77,59.76,59.77,15000.0,33.6732,33.6788,33.6732,33.6788,15000.0
2005-02-25 14:05:00,59.78,59.8,59.77,59.77,11300.0,33.6844,33.6957,33.6788,33.6788,11300.0
2005-02-25 14:10:00,59.78,59.8,59.78,59.79,14700.0,33.6844,33.6957,33.6844,33.6901,14700.0
2005-02-25 14:15:00,59.79,59.8,59.79,59.79,22600.0,33.6901,33.6957,33.6901,33.6901,22600.0
2005-02-25 14:20:00,59.8,59.8,59.78,59.79,11100.0,33.6957,33.6957,33.6844,33.6901,11100.0
2005-02-25 14:25:00,59.79,59.79,59.78,59.79,7400.0,33.6901,33.6901,33.6844,33.6901,7400.0
2005-02-25 14:30:00,59.78,59.8,59.78,59.79,15300.0,33.6844,33.6957,33.6844,33.6901,15300.0
2005-02-25 14:35:00,59.79,59.8,59.77,59.78,30800.0,33.6901,33.6957,33.6788,33.6844,30800.0
2005-02-25 14:40:00,59.77,59.78,59.73,59.74,21100.0,33.6788,33.6844,33.6563,33.6619,21100.0
2005-02-25 14:45:00,59.74,59.8,59.74,59.79,19000.0,33.6619,33.6957,33.6619,33.6901,19000.0
2005-02-25 14:50:00,59.79,59.8,59.78,59.8,17400.0,33.6901,33.6957,33.6844,33.6957,17400.0
2005-02-25 14:55:00,59.8,59.8,59.79,59.8,8600.0,33.6957,33.6957,33.6901,33.6957,8600.0
2005-02-25 15:00:00,59.8,59.8,59.79,59.8,16500.0,33.6957,33.6957,33.6901,33.6957,16500.0
2005-02-25 15:05:00,59.8,59.8,59.78,59.8,36600.0,33.6957,33.6957,33.6844,33.6957,36600.0
2005-02-25 15:10:00,59.8,59.8,59.77,59.78,20000.0,33.6957,33.6957,33.6788,33.6844,20000.0
2005-02-25 15:15:00,59.78,59.84,59.78,59.84,44400.0,33.6844,33.7182,33.6844,33.7182,44400.0
2005-02-25 15:20:00,59.84,59.91,59.81,59.87,20400.0,33.7182,33.7577,33.7013,33.7351,20400.0
2005-02-25 15:25:00,59.87,59.92,59.87,59.92,16100.0,33.7351,33.7633,33.7351,33.7633,16100.0
2005-02-25 15:30:00,59.92,59.95,59.88,59.88,29800.0,33.7633,33.7802,33.7408,33.7408,29800.0
2005-02-25 15:35:00,59.88,59.94,59.86,59.94,28600.0,33.7408,33.7746,33.7295,33.7746,28600.0
2005-02-25 15:40:00,59.94,59.95,59.93,59.94,30100.0,33.7746,33.7802,33.7689,33.7746,30100.0
2005-02-25 15:45:00,59.94,59.95,59.89,59.89,39800.0,33.7746,33.7802,33.7464,33.7464,39800.0
2005-02-25 15:50:00,59.89,59.89,59.87,59.88,38700.0,33.7464,33.7464,33.7351,33.7408,38700.0
2005-02-25 15:55:00,59.87,59.87,59.8,59.81,46200.0,33.7351,33.7351,33.6957,33.7013,46200.0
2005-02-28 09:30:00,59.8,59.81,59.73,59.75,26600.0,33.6957,33.7013,33.6563,33.6675,26600.0
2005-02-28 09:35:00,59.73,59.73,59.58,59.59,9000.0,33.6563,33.6563,33.5717,33.5774,9000.0
2005-02-28 09:40:00,59.55,59.62,59.55,59.62,18300.0,33.5548,33.5943,33.5548,33.5943,18300.0
2005-02-28 09:45:00,59.68,59.71,59.55,59.55,17500.0,33.6281,33.645,33.5548,33.5548,17500.0
2005-02-28 09:50:00,59.52,59.52,59.42,59.44,12600.0,33.5379,33.5379,33.4816,33.4928,12600.0
2005-02-28 09:55:00,59.45,59.52,59.4,59.5,27100.0,33.4985,33.5379,33.4703,33.5267,27100.0
2005-02-28 10:00:00,59.48,59.55,59.42,59.48,19500.0,33.5154,33.5548,33.4816,33.5154,19500.0
2005-02-28 10:05:00,59.51,59.63,59.46,59.62,21700.0,33.5323,33.5999,33.5041,33.5943,21700.0
2005-02-28 10:10:00,59.61,59.62,59.56,59.57,21400.0,33.5886,33.5943,33.5605,33.5661,21400.0
2005-02-28 10:15:00,59.58,59.73,59.57,59.73,29600.0,33.5717,33.6563,33.5661,33.6563,29600.0
2005-02-28 10:20:00,59.73,59.85,59.72,59.83,13500.0,33.6563,33.7239,33.6506,33.7126,13500.0
2005-02-28 10:25:00,59.8,59.83,59.75,59.76,14200.0,33.6957,33.7126,33.6675,33.6732,14200.0
2005-02-28 10:30:00,59.76,59.81,59.76,59.79,18100.0,33.6732,33.7013,33.6732,33.6901,18100.0
2005-02-28 10:35:00,59.74,59.83,59.74,59.83,9600.0,33.6619,33.7126,33.6619,33.7126,9600.0
2005-02-28 10:40:00,59.84,59.92,59.84,59.89,11000.0,33.7182,33.7633,33.7182,33.7464,11000.0
2005-02-28 10:45:00,59.88,60.0,59.88,60.0,25300.0,33.7408,33.8084,33.7408,33.8084,25300.0
2005-02-28 10:50:00,60.0,60.0,59.94,59.95,36600.0,33.8084,33.8084,33.7746,33.7802,36600.0
2005-02-28 10:55:00,59.95,60.01,59.88,60.01,195000.0,33.7802,33.814,33.7408,33.814,195000.0
2005-02-28 11:00:00,60.01,60.04,59.99,60.03,26600.0,33.814,33.8309,33.8028,33.8253,26600.0
2005-02-28 11:05:00,60.02,60.02,59.81,59.84,10400.0,33.8197,33.8197,33.7013,33.7182,10400.0
2005-02-28 11:10:00,59.83,59.85,59.79,59.8,5200.0,33.7126,33.7239,33.6901,33.6957,5200.0
2005-02-28 11:15:00,59.8,59.84,59.78,59.83,20600.0,33.6957,33.7182,33.6844,33.7126,20600.0
2005-02-28 11:20:00,59.84,59.85,59.78,59.83,9000.0,33.7182,33.7239,33.6844,33.7126,9000.0
2005-02-28 11:25:00,59.83,59.85,59.8,59.81,6500.0,33.7126,33.7239,33.6957,33.7013,6500.0
2005-02-28 11:30:00,59.8,59.94,59.8,59.91,24000.0,33.6957,33.7746,33.6957,33.7577,24000.0
2005-02-28 11:35:00,59.87,59.87,59.77,59.81,17400.0,33.7351,33.7351,33.6788,33.7013,17400.0
2005-02-28 11:40:00,59.8,59.82,59.8,59.8,9800.0,33.6957,33.707,33.6957,33.6957,9800.0
2005-02-28 11:45:00,59.8,59.82,59.73,59.73,16700.0,33.6957,33.707,33.6563,33.6563,16700.0
2005-02-28 11:50:00,59.72,59.72,59.61,59.65,11000.0,33.6506,33.6506,33.5886,33.6112,11000.0
2005-02-28 11:55:00,59.61,59.67,59.6,59.65,6800.0,33.5886,33.6224,33.583,33.6112,6800.0
2005-02-28 12:00:00,59.63,59.65,59.53,59.54,19500.0,33.5999,33.6112,33.5436,33.5492,19500.0
2005-02-28 12:05:00,59.54,59.54,59.42,59.44,18600.0,33.5492,33.5492,33.4816,33.4928,18600.0
2005-02-28 12:10:00,59.43,59.5,59.43,59.43,11100.0,33.4872,33.5267,33.4872,33.4872,11100.0
2005-02-28 12:15:00,59.41,59.47,59.41,59.47,10700.0,33.4759,33.5097,33.4759,33.5097,10700.0
2005-02-28 12:20:00,59.47,59.6,59.47,59.5,13800.0,33.5097,33.583,33.5097,33.5267,13800.0
2005-02-28 12:25:00,59.49,59.49,59.35,59.36,14600.0,33.521,33.521,33.4421,33.4478,14600.0
2005-02-28 12:30:00,59.33,59.43,59.33,59.42,25600.0,33.4309,33.4872,33.4309,33.4816,25600.0
2005-02-28 12:35:00,59.41,59.47,59.39,59.42,11200.0,33.4759,33.5097,33.4647,33.4816,11200.0
2005-02-28 12:40:00,59.44,59.44,59.36,59.4,4500.0,33.4928,33.4928,33.4478,33.4703,4500.0
2005-02-28 12:45:00,59.4,59.63,59.4,59.56,33000.0,33.4703,33.5999,33.4703,33.5605,33000.0
2005-02-28 12:50:00,59.55,59.56,59.52,59.54,8800.0,33.5548,33.5605,33.5379,33.5492,8800.0
2005-02-28 12:55:00,59.54,59.56,59.48,59.48,10000.0,33.5492,33.5605,33.5154,33.5154,10000.0
2005-02-28 13:00:00,59.49,59.53,59.45,59.51,15500.0,33.521,33.5436,33.4985,33.5323,15500.0
2005-02-28 13:05:00,59.51,59.52,59.45,59.47,6000.0,33.5323,33.5379,33.4985,33.5097,6000.0
2005-02-28 13:10:00,59.47,59.47,59.41,59.42,7700.0,33.5097,33.5097,33.4759,33.4816,7700.0
2005-02-28 13:15:00,59.43,59.46,59.41,59.44,19500.0,33.4872,33.5041,33.4759,33.4928,19500.0
2005-02-28 13:20:00,59.44,59.47,59.34,59.4,13100.0,33.4928,33.5097,33.4365,33.4703,13100.0
2005-02-28 13:25:00,59.41,59.42,59.41,59.42,3200.0,33.4759,33.4816,33.4759,33.4816,3200.0
2005-02-28 13:30:00,59.42,59.48,59.42,59.42,16200.0,33.4816,33.5154,33.4816,33.4816,16200.0
2005-02-28 13:35:00,59.43,59.43,59.33,59.36,9300.0,33.4872,33.4872,33.4309,33.4478,9300.0
2005-02-28 13:40:00,59.35,59.37,59.27,59.27,12500.0,33.4421,33.4534,33.3971,33.3971,12500.0
2005-02-28 13:45:00,59.27,59.5,59.27,59.47,17600.0,33.3971,33.5267,33.3971,33.5097,17600.0
2005-02-28 13:50:00,59.47,59.47,59.32,59.34,18600.0,33.5097,33.5097,33.4252,33.4365,18600.0
2005-02-28 13:55:00,59.34,59.46,59.34,59.42,10900.0,33.4365,33.5041,33.4365,33.4816,10900.0
2005-02-28 14:00:00,59.4,59.4,59.32,59.32,16600.0,33.4703,33.4703,33.4252,33.4252,16600.0
2005-02-28 14:05:00,59.34,59.38,59.26,59.38,12300.0,33.4365,33.459,33.3914,33.459,12300.0
2005-02-28 14:10:00,59.36,59.38,59.35,59.37,7700.0,33.4478,33.459,33.4421,33.4534,7700.0
2005-02-28 14:15:00,59.38,59.41,59.36,59.4,18500.0,33.459,33.4759,33.4478,33.4703,18500.0
2005-02-28 14:20:00,59.4,59.41,59.33,59.34,17700.0,33.4703,33.4759,33.4309,33.4365,17700.0
2005-02-28 14:25:00,59.33,59.4,59.29,59.3,17200.0,33.4309,33.4703,33.4083,33.414,17200.0
2005-02-28 14:30:00,59.3,59.39,59.3,59.39,22000.0,33.414,33.4647,33.414,33.4647,22000.0
2005-02-28 14:35:00,59.36,59.41,59.33,59.4,9300.0,33.4478,33.4759,33.4309,33.4703,9300.0
2005-02-28 14:40:00,59.4,59.51,59.39,59.51,21900.0,33.4703,33.5323,33.4647,33.5323,21900.0
2005-02-28 14:45:00,59.5,59.58,59.5,59.51,31200.0,33.5267,33.5717,33.5267,33.5323,31200.0
2005-02-28 14:50:00,59.49,59.53,59.46,59.52,15100.0,33.521,33.5436,33.5041,33.5379,15100.0
2005-02-28 14:55:00,59.53,59.53,59.42,59.47,16100.0,33.5436,33.5436,33.4816,33.5097,16100.0
2005-02-28 15:00:00,59.47,59.5,59.46,59.5,11000.0,33.5097,33.5267,33.5041,33.5267,11000.0
2005-02-28 15:05:00,59.5,59.71,59.5,59.66,21200.0,33.5267,33.645,33.5267,33.6168,21200.0
2005-02-28 15:10:00,59.65,59.65,59.55,59.59,20800.0,33.6112,33.6112,33.5548,33.5774,20800.0
2005-02-28 15:15:00,59.59,59.68,59.59,59.68,21200.0,33.5774,33.6281,33.5774,33.6281,21200.0
2005-02-28 15:20:00,59.68,59.68,59.52,59.6,12000.0,33.6281,33.6281,33.5379,33.583,12000.0
2005-02-28 15:25:00,59.62,59.62,59.47,59.53,18800.0,33.5943,33.5943,33.5097,33.5436,18800.0
2005-02-28 15:30:00,59.54,59.67,59.49,59.67,27200.0,33.5492,33.6224,33.521,33.6224,27200.0
2005-02-28 15:35:00,59.67,59.68,59.45,59.49,20600.0,33.6224,33.6281,33.4985,33.521,20600.0
2005-02-28 15:40:00,59.49,59.5,59.35,59.35,34400.0,33.521,33.5267,33.4421,33.4421,34400.0
2005-02-28 15:45:00,59.35,59.45,59.3,59.35,49300.0,33.4421,33.4985,33.414,33.4421,49300.0
2005-02-28 15:50:00,59.35,59.36,59.29,59.29,43000.0,33.4421,33.4478,33.4083,33.4083,43000.0
2005-02-28 15:55:00,59.3,59.3,59.18,59.19,81200.0,33.414,33.414,33.3463,33.352,81200.0
2005-03-01 09:30:00,59.3,59.4,59.17,59.4,29700.0,33.414,33.4703,33.3407,33.4703,29700.0
2005-03-01 09:35:00,59.37,59.48,59.27,59.46,8900.0,33.4534,33.5154,33.3971,33.5041,8900.0
2005-03-01 09:40:00,59.44,59.55,59.39,59.55,12000.0,33.4928,33.5548,33.4647,33.5548,12000.0
2005-03-01 09:45:00,59.55,59.6,59.52,59.54,9800.0,33.5548,33.583,33.5379,33.5492,9800.0
2005-03-01 09:50:00,59.55,59.55,59.37,59.53,24200.0,33.5548,33.5548,33.4534,33.5436,24200.0
2005-03-01 09:55:00,59.53,59.57,59.53,59.54,9800.0,33.5436,33.5661,33.5436,33.5492,9800.0
2005-03-01 10:00:00,59.56,59.69,59.53,59.69,14800.0,33.5605,33.6337,33.5436,33.6337,14800.0
2005-03-01 10:05:00,59.67,59.77,59.67,59.73,16000.0,33.6224,33.6788,33.6224,33.6563,16000.0
2005-03-01 10:10:00,59.72,59.73,59.7,59.71,21700.0,33.6506,33.6563,33.6393,33.645,21700.0
2005-03-01 10:15:00,59.7,59.72,59.7,59.7,11900.0,33.6393,33.6506,33.6393,33.6393,11900.0
2005-03-01 10:20:00,59.7,59.73,59.6,59.61,30600.0,33.6393,33.6563,33.583,33.5886,30600.0
2005-03-01 10:25:00,59.61,59.61,59.5,59.51,17100.0,33.5886,33.5886,33.5267,33.5323,17100.0
2005-03-01 10:30:00,59.51,59.51,59.47,59.47,23800.0,33.5323,33.5323,33.5097,33.5097,23800.0
2005-03-01 10:35:00,59.47,59.51,59.46,59.51,57900.0,33.5097,33.5323,33.5041,33.5323,57900.0
2005-03-01 10:40:00,59.51,59.57,59.51,59.55,9500.0,33.5323,33.5661,33.5323,33.5548,9500.0
2005-03-01 10:45:00,59.54,59.54,59.5,59.54,9000.0,33.5492,33.5492,33.5267,33.5492,9000.0
2005-03-01 10:50:00,59.56,59.67,59.56,59.67,23800.0,33.5605,33.6224,33.5605,33.6224,23800.0
2005-03-01 10:55:00,59.68,59.79,59.68,59.79,15400.0,33.6281,33.6901,33.6281,33.6901,15400.0
2005-03-01 11:00:00,59.78,59.81,59.77,59.77,30500.0,33.6844,33.7013,33.6788,33.6788,30500.0
2005-03-01 11:05:00,59.77,59.77,59.69,59.71,19700.0,33.6788,33.6788,33.6337,33.645,19700.0
2005-03-01 11:10:00,59.71,59.71,59.52,59.52,8300.0,33.645,33.645,33.5379,33.5379,8300.0
2005-03-01 11:15:00,59.5,59.51,59.46,59.47,19100.0,33.5267,33.5323,33.5041,33.5097,19100.0
2005-03-01 11:20:00,59.47,59.55,59.46,59.55,25000.0,33.5097,33.5548,33.5041,33.5548,25000.0
2005-03-01 11:25:00,59.55,59.55,59.45,59.5,19400.0,33.5548,33.5548,33.4985,33.5267,19400.0
2005-03-01 11:30:00,59.5,59.54,59.5,59.54,8600.0,33.5267,33.5492,33.5267,33.5492,8600.0
2005-03-01 11:35:00,59.53,59.54,59.48,59.48,13200.0,33.5436,33.5492,33.5154,33.5154,13200.0
2005-03-01 11:40:00,59.49,59.55,59.48,59.49,28600.0,33.521,33.5548,33.5154,33.521,28600.0
2005-03-01 11:45:00,59.49,59.55,59.45,59.54,29700.0,33.521,33.5548,33.4985,33.5492,29700.0
2005-03-01 11:50:00,59.56,59.66,59.56,59.64,20100.0,33.5605,33.6168,33.5605,33.6055,20100.0
2005-03-01 11:55:00,59.64,59.67,59.63,59.65,15500.0,33.6055,33.6224,33.5999,33.6112,15500.0
2005-03-01 12:00:00,59.65,59.66,59.56,59.57,10000.0,33.6112,33.6168,33.5605,33.5661,10000.0
2005-03-01 12:05:00,59.56,59.57,59.49,59.49,14800.0,33.5605,33.5661,33.521,33.521,14800.0
2005-03-01 12:10:00,59.5,59.52,59.5,59.52,12400.0,33.5267,33.5379,33.5267,33.5379,12400.0
2005-03-01 12:15:00,59.52,59.53,59.51,59.53,10100.0,33.5379,33.5436,33.5323,33.5436,10100.0
2005-03-01 12:20:00,59.54,59.58,59.54,59.58,17400.0,33.5492,33.5717,33.5492,33.5717,17400.0
2005-03-01 12:25:00,59.59,59.6,59.56,59.56,9000.0,33.5774,33.583,33.5605,33.5605,9000.0
2005-03-01 12:30:00,59.56,59.57,59.56,59.56,4800.0,33.5605,33.5661,33.5605,33.5605,4800.0
2005-03-01 12:35:00,59.56,59.56,59.48,59.48,23600.0,33.5605,33.5605,33.5154,33.5154,23600.0
2005-03-01 12:40:00,59.45,59.5,59.45,59.49,18400.0,33.4985,33.5267,33.4985,33.521,18400.0
2005-03-01 12:45:00,59.5,59.51,59.5,59.51,5800.0,33.5267,33.5323,33.5267,33.5323,5800.0
2005-03-01 12:50:00,59.51,59.54,59.5,59.54,12200.0,33.5323,33.5492,33.5267,33.5492,12200.0
2005-03-01 12:55:00,59.54,59.57,59.54,59.55,14300.0,33.5492,33.5661,33.5492,33.5548,14300.0
2005-03-01 13:00:00,59.55,59.55,59.5,59.51,8500.0,33.5548,33.5548,33.5267,33.5323,8500.0
2005-03-01 13:05:00,59.5,59.54,59.5,59.54,13300.0,33.5267,33.5492,33.5267,33.5492,13300.0
2005-03-01 13:10:00,59.55,59.55,59.5,59.5,6600.0,33.5548,33.5548,33.5267,33.5267,6600.0
2005-03-01 13:15:00,59.5,59.5,59.48,59.48,7900.0,33.5267,33.5267,33.5154,33.5154,7900.0
2005-03-01 13:20:00,59.48,59.51,59.45,59.46,15500.0,33.5154,33.5323,33.4985,33.5041,15500.0
2005-03-01 13:25:00,59.46,59.48,59.45,59.48,14100.0,33.5041,33.5154,33.4985,33.5154,14100.0
2005-03-01 13:30:00,59.46,59.49,59.46,59.49,8900.0,33.5041,33.521,33.5041,33.521,8900.0
2005-03-01 13:35:00,59.49,59.56,59.49,59.55,15600.0,33.521,33.5605,33.521,33.5548,15600.0
2005-03-01 13:40:00,59.55,59.61,59.55,59.61,13500.0,33.5548,33.5886,33.5548,33.5886,13500.0
2005-03-01 13:45:00,59.61,59.65,59.61,59.61,24200.0,33.5886,33.6112,33.5886,33.5886,24200.0
2005-03-01 13:50:00,59.61,59.66,59.58,59.66,8900.0,33.5886,33.6168,33.5717,33.6168,8900.0
2005-03-01 13:55:00,59.66,59.66,59.63,59.63,12700.0,33.6168,33.6168,33.5999,33.5999,12700.0
2005-03-01 14:00:00,59.63,59.65,59.62,59.64,14400.0,33.5999,33.6112,33.5943,33.6055,14400.0
2005-03-01 14:05:00,59.63,59.65,59.61,59.63,8900.0,33.5999,33.6112,33.5886,33.5999,8900.0
2005-03-01 14:10:00,59.63,59.64,59.59,59.59,14100.0,33.5999,33.6055,33.5774,33.5774,14100.0
2005-03-01 14:15:00,59.58,59.58,59.51,59.52,17700.0,33.5717,33.5717,33.5323,33.5379,17700.0
2005-03-01 14:20:00,59.53,59.58,59.53,59.57,11800.0,33.5436,33.5717,33.5436,33.5661,11800.0
2005-03-01 14:25:00,59.57,59.57,59.55,59.55,26500.0,33.5661,33.5661,33.5548,33.5548,26500.0
2005-03-01 14:30:00,59.54,59.55,59.51,59.51,23200.0,33.5492,33.5548,33.5323,33.5323,23200.0
2005-03-01 14:35:00,59.51,59.55,59.51,59.52,8600.0,33.5323,33.5548,33.5323,33.5379,8600.0
2005-03-01 14:40:00,59.51,59.52,59.51,59.52,10100.0,33.5323,33.5379,33.5323,33.5379,10100.0
2005-03-01 14:45:00,59.52,59.52,59.5,59.5,12100.0,33.5379,33.5379,33.5267,33.5267,12100.0
2005-03-01 14:50:00,59.5,59.55,59.5,59.55,14500.0,33.5267,33.5548,33.5267,33.5548,14500.0
2005-03-01 14:55:00,59.54,59.6,59.53,59.6,18400.0,33.5492,33.583,33.5436,33.583,18400.0
2005-03-01 15:00:00,59.62,59.68,59.62,59.66,20700.0,33.5943,33.6281,33.5943,33.6168,20700.0
2005-03-01 15:05:00,59.65,59.65,59.56,59.56,10200.0,33.6112,33.6112,33.5605,33.5605,10200.0
2005-03-01 15:10:00,59.56,59.56,59.53,59.53,13400.0,33.5605,33.5605,33.5436,33.5436,13400.0
2005-03-01 15:15:00,59.53,59.57,59.52,59.56,37000.0,33.5436,33.5661,33.5379,33.5605,37000.0
2005-03-01 15:20:00,59.56,59.57,59.55,59.57,18600.0,33.5605,33.5661,33.5548,33.5661,18600.0
2005-03-01 15:25:00,59.56,59.58,59.56,59.57,29300.0,33.5605,33.5717,33.5605,33.5661,29300.0
2005-03-01 15:30:00,59.57,59.62,59.51,59.52,36800.0,33.5661,33.5943,33.5323,33.5379,36800.0
2005-03-01 15:35:00,59.53,59.6,59.52,59.57,15500.0,33.5436,33.583,33.5379,33.5661,15500.0
2005-03-01 15:40:00,59.57,59.57,59.53,59.54,18700.0,33.5661,33.5661,33.5436,33.5492,18700.0
2005-03-01 15:45:00,59.54,59.54,59.47,59.47,39600.0,33.5492,33.5492,33.5097,33.5097,39600.0
2005-03-01 15:50:00,59.47,59.54,59.47,59.53,21700.0,33.5097,33.5492,33.5097,33.5436,21700.0
2005-03-01 15:55:00,59.53,59.54,59.49,59.52,28900.0,33.5436,33.5492,33.521,33.5379,28900.0
2005-03-02 09:30:00,58.8,59.04,58.77,58.99,69700.0,33.1322,33.2675,33.1153,33.2393,69700.0
2005-03-02 09:35:00,58.99,59.12,58.99,59.12,30700.0,33.2393,33.3125,33.2393,33.3125,30700.0
2005-03-02 09:40:00,59.13,59.25,59.0,59.25,27000.0,33.3182,33.3858,33.2449,33.3858,27000.0
2005-03-02 09:45:00,59.23,59.23,59.02,59.03,14300.0,33.3745,33.3745,33.2562,33.2618,14300.0
2005-03-02 09:50:00,59.03,59.25,59.02,59.2,32100.0,33.2618,33.3858,33.2562,33.3576,32100.0
2005-03-02 09:55:00,59.2,59.36,59.18,59.25,17400.0,33.3576,33.4478,33.3463,33.3858,17400.0
2005-03-02 10:00:00,59.21,59.21,58.99,59.08,79900.0,33.3632,33.3632,33.2393,33.29,79900.0
2005-03-02 10:05:00,59.08,59.1,59.0,59.1,32900.0,33.29,33.3013,33.2449,33.3013,32900.0
2005-03-02 10:10:00,59.12,59.29,59.1,59.27,33100.0,33.3125,33.4083,33.3013,33.3971,33100.0
2005-03-02 10:15:00,59.27,59.28,59.24,59.27,32600.0,33.3971,33.4027,33.3801,33.3971,32600.0
2005-03-02 10:20:00,59.26,59.33,59.2,59.24,21000.0,33.3914,33.4309,33.3576,33.3801,21000.0
2005-03-02 10:25:00,59.24,59.48,59.24,59.45,15500.0,33.3801,33.5154,33.3801,33.4985,15500.0
2005-03-02 10:30:00,59.45,59.53,59.45,59.49,27500.0,33.4985,33.5436,33.4985,33.521,27500.0
2005-03-02 10:35:00,59.49,59.49,59.37,59.37,20500.0,33.521,33.521,33.4534,33.4534,20500.0
2005-03-02 10:40:00,59.4,59.4,59.3,59.37,10600.0,33.4703,33.4703,33.414,33.4534,10600.0
2005-03-02 10:45:00,59.37,59.46,59.37,59.46,12700.0,33.4534,33.5041,33.4534,33.5041,12700.0
2005-03-02 10:50:00,59.45,59.6,59.45,59.6,28000.0,33.4985,33.583,33.4985,33.583,28000.0
2005-03-02 10:55:00,59.6,59.68,59.58,59.59,16400.0,33.583,33.6281,33.5717,33.5774,16400.0
2005-03-02 11:00:00,59.57,59.6,59.51,59.54,21900.0,33.5661,33.583,33.5323,33.5492,21900.0
2005-03-02 11:05:00,59.54,59.58,59.49,59.51,28300.0,33.5492,33.5717,33.521,33.5323,28300.0
2005-03-02 11:10:00,59.51,59.72,59.5,59.72,32100.0,33.5323,33.6506,33.5267,33.6506,32100.0
2005-03-02 11:15:00,59.73,59.89,59.73,59.84,24200.0,33.6563,33.7464,33.6563,33.7182,24200.0
2005-03-02 11:20:00,59.85,59.95,59.85,59.94,38900.0,33.7239,33.7802,33.7239,33.7746,38900.0
2005-03-02 11:25:00,59.94,59.97,59.92,59.97,62200.0,33.7746,33.7915,33.7633,33.7915,62200.0
2005-03-02 11:30:00,59.97,60.0,59.96,59.97,35300.0,33.7915,33.8084,33.7858,33.7915,35300.0
2005-03-02 11:35:00,59.97,60.12,59.93,60.11,84200.0,33.7915,33.876,33.7689,33.8704,84200.0
2005-03-02 11:40:00,60.1,60.11,60.05,60.05,13200.0,33.8647,33.8704,33.8366,33.8366,13200.0
2005-03-02 11:45:00,60.05,60.06,59.91,59.92,21000.0,33.8366,33.8422,33.7577,33.7633,21000.0
2005-03-02 11:50:00,59.91,59.92,59.85,59.85,6400.0,33.7577,33.7633,33.7239,33.7239,6400.0
2005-03-02 11:55:00,59.83,59.84,59.76,59.77,11300.0,33.7126,33.7182,33.6732,33.6788,11300.0
2005-03-02 12:00:00,59.76,59.81,59.75,59.81,94700.0,33.6732,33.7013,33.6675,33.7013,94700.0
2005-03-02 12:05:00,59.8,59.82,59.79,59.8,6500.0,33.6957,33.707,33.6901,33.6957,6500.0
2005-03-02 12:10:00,59.8,59.8,59.76,59.76,9000.0,33.6957,33.6957,33.6732,33.6732,9000.0
2005-03-02 12:15:00,59.76,59.76,59.71,59.73,25100.0,33.6732,33.6732,33.645,33.6563,25100.0
2005-03-02 12:20:00,59.74,59.79,59.7,59.79,9400.0,33.6619,33.6901,33.6393,33.6901,9400.0
2005-03-02 12:25:00,59.79,59.83,59.79,59.82,26800.0,33.6901,33.7126,33.6901,33.707,26800.0
2005-03-02 12:30:00,59.83,59.84,59.82,59.83,11900.0,33.7126,33.7182,33.707,33.7126,11900.0
2005-03-02 12:35:00,59.83,59.84,59.8,59.8,33400.0,33.7126,33.7182,33.6957,33.6957,33400.0
2005-03-02 12:40:00,59.81,59.82,59.76,59.82,13100.0,33.7013,33.707,33.6732,33.707,13100.0
2005-03-02 12:45:00,59.82,59.9,59.82,59.9,8600.0,33.707,33.752,33.707,33.752,8600.0
2005-03-02 12:50:00,59.89,59.91,59.87,59.87,2800.0,33.7464,33.7577,33.7351,33.7351,2800.0
2005-03-02 12:55:00,59.88,59.89,59.87,59.89,4300.0,33.7408,33.7464,33.7351,33.7464,4300.0
2005-03-02 13:00:00,59.89,59.96,59.89,59.96,9300.0,33.7464,33.7858,33.7464,33.7858,9300.0
2005-03-02 13:05:00,59.98,59.99,59.91,59.92,10600.0,33.7971,33.8028,33.7577,33.7633,10600.0
2005-03-02 13:10:00,59.93,59.96,59.92,59.95,24800.0,33.7689,33.7858,33.7633,33.7802,24800.0
2005-03-02 13:15:00,59.95,59.96,59.93,59.95,10100.0,33.7802,33.7858,33.7689,33.7802,10100.0
2005-03-02 13:20:00,59.94,59.95,59.91,59.92,6300.0,33.7746,33.7802,33.7577,33.7633,6300.0
2005-03-02 13:25:00,59.92,59.96,59.91,59.95,15700.0,33.7633,33.7858,33.7577,33.7802,15700.0
2005-03-02 13:30:00,59.97,60.0,59.97,59.99,5300.0,33.7915,33.8084,33.7915,33.8028,5300.0
2005-03-02 13:35:00,59.99,59.99,59.96,59.98,10600.0,33.8028,33.8028,33.7858,33.7971,10600.0
2005-03-02 13:40:00,59.98,59.99,59.9,59.9,23300.0,33.7971,33.8028,33.752,33.752,23300.0
2005-03-02 13:45:00,59.89,59.89,59.83,59.86,12500.0,33.7464,33.7464,33.7126,33.7295,12500.0
2005-03-02 13:50:00,59.85,59.86,59.7,59.7,42200.0,33.7239,33.7295,33.6393,33.6393,42200.0
2005-03-02 13:55:00,59.69,59.82,59.66,59.78,24500.0,33.6337,33.707,33.6168,33.6844,24500.0
2005-03-02 14:00:00,59.77,59.81,59.74,59.8,48400.0,33.6788,33.7013,33.6619,33.6957,48400.0
2005-03-02 14:05:00,59.81,59.83,59.8,59.8,10800.0,33.7013,33.7126,33.6957,33.6957,10800.0
2005-03-02 14:10:00,59.79,59.82,59.78,59.82,6800.0,33.6901,33.707,33.6844,33.707,6800.0
2005-03-02 14:15:00,59.82,59.9,59.81,59.88,8700.0,33.707,33.752,33.7013,33.7408,8700.0
2005-03-02 14:20:00,59.89,59.89,59.84,59.85,8800.0,33.7464,33.7464,33.7182,33.7239,8800.0
2005-03-02 14:25:00,59.85,59.91,59.85,59.85,18600.0,33.7239,33.7577,33.7239,33.7239,18600.0
2005-03-02 14:30:00,59.86,59.87,59.8,59.8,23900.0,33.7295,33.7351,33.6957,33.6957,23900.0
2005-03-02 14:35:00,59.77,59.77,59.75,59.75,24700.0,33.6788,33.6788,33.6675,33.6675,24700.0
2005-03-02 14:40:00,59.75,59.75,59.67,59.71,25200.0,33.6675,33.6675,33.6224,33.645,25200.0
2005-03-02 14:45:00,59.72,59.87,59.71,59.75,23500.0,33.6506,33.7351,33.645,33.6675,23500.0
2005-03-02 14:50:00,59.75,59.8,59.73,59.78,10900.0,33.6675,33.6957,33.6563,33.6844,10900.0
2005-03-02 14:55:00,59.78,59.85,59.74,59.8,13100.0,33.6844,33.7239,33.6619,33.6957,13100.0
2005-03-02 15:00:00,59.79,59.87,59.78,59.86,21100.0,33.6901,33.7351,33.6844,33.7295,21100.0
2005-03-02 15:05:00,59.86,59.94,59.85,59.93,19700.0,33.7295,33.7746,33.7239,33.7689,19700.0
2005-03-02 15:10:00,59.91,59.97,59.88,59.97,33200.0,33.7577,33.7915,33.7408,33.7915,33200.0
2005-03-02 15:15:00,59.96,59.96,59.84,59.86,20900.0,33.7858,33.7858,33.7182,33.7295,20900.0
2005-03-02 15:20:00,59.86,59.95,59.84,59.94,16000.0,33.7295,33.7802,33.7182,33.7746,16000.0
2005-03-02 15:25:00,59.93,59.96,59.9,59.96,19700.0,33.7689,33.7858,33.752,33.7858,19700.0
2005-03-02 15:30:00,59.96,60.0,59.91,59.91,51300.0,33.7858,33.8084,33.7577,33.7577,51300.0
2005-03-02 15:35:00,59.9,59.97,59.9,59.96,30200.0,33.752,33.7915,33.752,33.7858,30200.0
2005-03-02 15:40:00,59.97,60.0,59.91,59.94,38000.0,33.7915,33.8084,33.7577,33.7746,38000.0
2005-03-02 15:45:00,59.95,59.95,59.86,59.88,23200.0,33.7802,33.7802,33.7295,33.7408,23200.0
2005-03-02 15:50:00,59.88,59.88,59.82,59.85,45600.0,33.7408,33.7408,33.707,33.7239,45600.0
2005-03-02 15:55:00,59.84,59.85,59.78,59.79,40700.0,33.7182,33.7239,33.6844,33.6901,40700.0
2005-03-03 09:30:00,59.77,59.97,59.75,59.95,42600.0,33.6788,33.7915,33.6675,33.7802,42600.0
2005-03-03 09:35:00,59.95,60.15,59.95,60.09,33200.0,33.7802,33.8929,33.7802,33.8591,33200.0
2005-03-03 09:40:00,60.03,60.12,59.96,60.1,24400.0,33.8253,33.876,33.7858,33.8647,24400.0
2005-03-03 09:45:00,60.15,60.21,60.14,60.18,24700.0,33.8929,33.9267,33.8873,33.9098,24700.0
2005-03-03 09:50:00,60.19,60.22,60.08,60.22,18000.0,33.9154,33.9324,33.8535,33.9324,18000.0
2005-03-03 09:55:00,60.22,60.32,60.22,60.26,68100.0,33.9324,33.9887,33.9324,33.9549,68100.0
2005-03-03 10:00:00,60.26,60.28,60.05,60.16,61600.0,33.9549,33.9662,33.8366,33.8985,61600.0
2005-03-03 10:05:00,60.15,60.34,60.11,60.31,36900.0,33.8929,34.0,33.8704,33.9831,36900.0
2005-03-03 10:10:00,60.3,60.34,60.22,60.23,14000.0,33.9774,34.0,33.9324,33.938,14000.0
2005-03-03 10:15:00,60.25,60.26,60.05,60.08,15000.0,33.9493,33.9549,33.8366,33.8535,15000.0
2005-03-03 10:20:00,60.1,60.11,59.93,59.93,20600.0,33.8647,33.8704,33.7689,33.7689,20600.0
2005-03-03 10:25:00,59.91,59.97,59.83,59.94,25900.0,33.7577,33.7915,33.7126,33.7746,25900.0
2005-03-03 10:30:00,59.94,59.95,59.78,59.82,18200.0,33.7746,33.7802,33.6844,33.707,18200.0
2005-03-03 10:35:00,59.8,59.81,59.68,59.69,11400.0,33.6957,33.7013,33.6281,33.6337,11400.0
2005-03-03 10:40:00,59.67,59.69,59.6,59.6,20500.0,33.6224,33.6337,33.583,33.583,20500.0
2005-03-03 10:45:00,59.64,59.77,59.6,59.77,16500.0,33.6055,33.6788,33.583,33.6788,16500.0
2005-03-03 10:50:00,59.77,59.89,59.76,59.86,6700.0,33.6788,33.7464,33.6732,33.7295,6700.0
2005-03-03 10:55:00,59.87,59.89,59.83,59.86,11000.0,33.7351,33.7464,33.7126,33.7295,11000.0
2005-03-03 11:00:00,59.86,59.86,59.62,59.62,14500.0,33.7295,33.7295,33.5943,33.5943,14500.0
2005-03-03 11:05:00,59.62,59.73,59.58,59.58,12200.0,33.5943,33.6563,33.5717,33.5717,12200.0
2005-03-03 11:10:00,59.57,59.72,59.55,59.7,16200.0,33.5661,33.6506,33.5548,33.6393,16200.0
2005-03-03 11:15:00,59.71,59.71,59.65,59.65,7200.0,33.645,33.645,33.6112,33.6112,7200.0
2005-03-03 11:20:00,59.66,59.66,59.53,59.63,11000.0,33.6168,33.6168,33.5436,33.5999,11000.0
2005-03-03 11:25:00,59.63,59.64,59.57,59.59,9600.0,33.5999,33.6055,33.5661,33.5774,9600.0
2005-03-03 11:30:00,59.58,59.64,59.49,59.62,14500.0,33.5717,33.6055,33.521,33.5943,14500.0
2005-03-03 11:35:00,59.6,59.73,59.6,59.72,8900.0,33.583,33.6563,33.583,33.6506,8900.0
2005-03-03 11:40:00,59.72,59.73,59.63,59.64,7000.0,33.6506,33.6563,33.5999,33.6055,7000.0
2005-03-03 11:45:00,59.62,59.64,59.45,59.46,20200.0,33.5943,33.6055,33.4985,33.5041,20200.0
2005-03-03 11:50:00,59.45,59.51,59.39,59.48,13300.0,33.4985,33.5323,33.4647,33.5154,13300.0
2005-03-03 11:55:00,59.48,59.49,59.31,59.45,21000.0,33.5154,33.521,33.4196,33.4985,21000.0
2005-03-03 12:00:00,59.43,59.52,59.41,59.5,17200.0,33.4872,33.5379,33.4759,33.5267,17200.0
2005-03-03 12:05:00,59.51,59.58,59.51,59.56,16700.0,33.5323,33.5717,33.5323,33.5605,16700.0
2005-03-03 12:10:00,59.55,59.61,59.55,59.6,29000.0,33.5548,33.5886,33.5548,33.583,29000.0
2005-03-03 12:15:00,59.58,59.6,59.58,59.6,4700.0,33.5717,33.583,33.5717,33.583,4700.0
2005-03-03 12:20:00,59.61,59.61,59.5,59.51,13200.0,33.5886,33.5886,33.5267,33.5323,13200.0
2005-03-03 12:25:00,59.51,59.54,59.46,59.51,8200.0,33.5323,33.5492,33.5041,33.5323,8200.0
2005-03-03 12:30:00,59.51,59.65,59.42,59.63,13400.0,33.5323,33.6112,33.4816,33.5999,13400.0
2005-03-03 12:35:00,59.62,59.66,59.61,59.64,15200.0,33.5943,33.6168,33.5886,33.6055,15200.0
2005-03-03 12:40:00,59.64,59.71,59.64,59.7,7200.0,33.6055,33.645,33.6055,33.6393,7200.0
2005-03-03 12:45:00,59.68,59.81,59.68,59.81,8100.0,33.6281,33.7013,33.6281,33.7013,8100.0
2005-03-03 12:50:00,59.82,59.87,59.82,59.87,2900.0,33.707,33.7351,33.707,33.7351,2900.0
2005-03-03 12:55:00,59.87,59.91,59.86,59.91,4600.0,33.7351,33.7577,33.7295,33.7577,4600.0
2005-03-03 13:00:00,59.9,59.94,59.9,59.94,4100.0,33.752,33.7746,33.752,33.7746,4100.0
2005-03-03 13:05:00,59.94,60.1,59.92,60.05,21300.0,33.7746,33.8647,33.7633,33.8366,21300.0
2005-03-03 13:10:00,60.06,60.09,60.03,60.04,14300.0,33.8422,33.8591,33.8253,33.8309,14300.0
2005-03-03 13:15:00,60.05,60.13,60.01,60.01,15300.0,33.8366,33.8816,33.814,33.814,15300.0
2005-03-03 13:20:00,60.0,60.01,59.95,59.96,8900.0,33.8084,33.814,33.7802,33.7858,8900.0
2005-03-03 13:25:00,59.96,59.97,59.89,59.9,7500.0,33.7858,33.7915,33.7464,33.752,7500.0
2005-03-03 13:30:00,59.91,59.92,59.86,59.87,5300.0,33.7577,33.7633,33.7295,33.7351,5300.0
2005-03-03 13:35:00,59.88,59.88,59.79,59.83,9300.0,33.7408,33.7408,33.6901,33.7126,9300.0
2005-03-03 13:40:00,59.84,59.85,59.77,59.78,5100.0,33.7182,33.7239,33.6788,33.6844,5100.0
2005-03-03 13:45:00,59.78,59.78,59.73,59.77,5400.0,33.6844,33.6844,33.6563,33.6788,5400.0
2005-03-03 13:50:00,59.77,59.85,59.77,59.85,6500.0,33.6788,33.7239,33.6788,33.7239,6500.0
2005-03-03 13:55:00,59.84,59.89,59.79,59.86,7800.0,33.7182,33.7464,33.6901,33.7295,7800.0
2005-03-03 14:00:00,59.86,59.9,59.84,59.89,6800.0,33.7295,33.752,33.7182,33.7464,6800.0
2005-03-03 14:05:00,59.9,59.97,59.85,59.94,9200.0,33.752,33.7915,33.7239,33.7746,9200.0
2005-03-03 14:10:00,59.94,60.02,59.92,60.02,16800.0,33.7746,33.8197,33.7633,33.8197,16800.0
2005-03-03 14:15:00,60.04,60.08,60.01,60.03,8100.0,33.8309,33.8535,33.814,33.8253,8100.0
2005-03-03 14:20:00,60.04,60.07,59.99,60.06,9300.0,33.8309,33.8478,33.8028,33.8422,9300.0
2005-03-03 14:25:00,60.06,60.07,59.97,60.05,7600.0,33.8422,33.8478,33.7915,33.8366,7600.0
2005-03-03 14:30:00,60.04,60.1,60.03,60.1,13600.0,33.8309,33.8647,33.8253,33.8647,13600.0
2005-03-03 14:35:00,60.09,60.09,59.99,60.0,8800.0,33.8591,33.8591,33.8028,33.8084,8800.0
2005-03-03 14:40:00,60.0,60.03,59.95,59.95,12400.0,33.8084,33.8253,33.7802,33.7802,12400.0
2005-03-03 14:45:00,59.96,59.99,59.96,59.96,5400.0,33.7858,33.8028,33.7858,33.7858,5400.0
2005-03-03 14:50:00,59.97,59.97,59.92,59.96,8300.0,33.7915,33.7915,33.7633,33.7858,8300.0
2005-03-03 14:55:00,59.95,60.01,59.93,60.0,7300.0,33.7802,33.814,33.7689,33.8084,7300.0
2005-03-03 15:00:00,60.01,60.02,59.98,59.98,4700.0,33.814,33.8197,33.7971,33.7971,4700.0
2005-03-03 15:05:00,59.98,59.99,59.96,59.96,8900.0,33.7971,33.8028,33.7858,33.7858,8900.0
2005-03-03 15:10:00,59.97,60.01,59.93,59.93,14500.0,33.7915,33.814,33.7689,33.7689,14500.0
2005-03-03 15:15:00,59.93,59.93,59.87,59.89,9700.0,33.7689,33.7689,33.7351,33.7464,9700.0
2005-03-03 15:20:00,59.89,59.98,59.89,59.96,8900.0,33.7464,33.7971,33.7464,33.7858,8900.0
2005-03-03 15:25:00,59.96,60.01,59.96,59.98,14800.0,33.7858,33.814,33.7858,33.7971,14800.0
2005-03-03 15:30:00,59.98,59.99,59.91,59.92,9200.0,33.7971,33.8028,33.7577,33.7633,9200.0
2005-03-03 15:35:00,59.92,59.97,59.91,59.96,13400.0,33.7633,33.7915,33.7577,33.7858,13400.0
2005-03-03 15:40:00,59.96,59.96,59.89,59.93,11800.0,33.7858,33.7858,33.7464,33.7689,11800.0
2005-03-03 15:45:00,59.9,59.91,59.76,59.78,32000.0,33.752,33.7577,33.6732,33.6844,32000.0
2005-03-03 15:50:00,59.79,59.88,59.79,59.83,29000.0,33.6901,33.7408,33.6901,33.7126,29000.0
2005-03-03 15:55:00,59.82,59.82,59.69,59.7,34000.0,33.707,33.707,33.6337,33.6393,34000.0
2005-03-04 09:30:00,59.95,59.95,59.85,59.9,39000.0,33.7802,33.7802,33.7239,33.752,39000.0
2005-03-04 09:35:00,59.9,59.9,59.79,59.79,10700.0,33.752,33.752,33.6901,33.6901,10700.0
2005-03-04 09:40:00,59.79,59.79,59.75,59.75,20000.0,33.6901,33.6901,33.6675,33.6675,20000.0
2005-03-04 09:45:00,59.75,59.88,59.74,59.81,23400.0,33.6675,33.7408,33.6619,33.7013,23400.0
2005-03-04 09:50:00,59.86,59.93,59.76,59.77,12000.0,33.7295,33.7689,33.6732,33.6788,12000.0
2005-03-04 09:55:00,59.76,59.89,59.75,59.75,6400.0,33.6732,33.7464,33.6675,33.6675,6400.0
2005-03-04 10:00:00,59.79,59.92,59.78,59.92,15400.0,33.6901,33.7633,33.6844,33.7633,15400.0
2005-03-04 10:05:00,59.93,60.05,59.83,59.89,21600.0,33.7689,33.8366,33.7126,33.7464,21600.0
2005-03-04 10:10:00,59.9,59.96,59.89,59.96,8300.0,33.752,33.7858,33.7464,33.7858,8300.0
2005-03-04 10:15:00,59.95,59.98,59.83,59.84,8500.0,33.7802,33.7971,33.7126,33.7182,8500.0
2005-03-04 10:20:00,59.85,60.0,59.85,60.0,17700.0,33.7239,33.8084,33.7239,33.8084,17700.0
2005-03-04 10:25:00,59.95,60.02,59.88,59.9,13800.0,33.7802,33.8197,33.7408,33.752,13800.0
2005-03-04 10:30:00,59.88,59.88,59.79,59.79,11300.0,33.7408,33.7408,33.6901,33.6901,11300.0
2005-03-04 10:35:00,59.79,59.82,59.76,59.82,8900.0,33.6901,33.707,33.6732,33.707,8900.0
2005-03-04 10:40:00,59.82,59.85,59.77,59.81,108600.0,33.707,33.7239,33.6788,33.7013,108600.0
2005-03-04 10:45:00,59.81,59.84,59.8,59.8,57200.0,33.7013,33.7182,33.6957,33.6957,57200.0
2005-03-04 10:50:00,59.8,59.81,59.73,59.73,7400.0,33.6957,33.7013,33.6563,33.6563,7400.0
2005-03-04 10:55:00,59.77,59.8,59.75,59.76,11800.0,33.6788,33.6957,33.6675,33.6732,11800.0
2005-03-04 11:00:00,59.77,59.81,59.77,59.79,8100.0,33.6788,33.7013,33.6788,33.6901,8100.0
2005-03-04 11:05:00,59.77,59.79,59.75,59.75,11000.0,33.6788,33.6901,33.6675,33.6675,11000.0
2005-03-04 11:10:00,59.75,59.78,59.69,59.78,10600.0,33.6675,33.6844,33.6337,33.6844,10600.0
2005-03-04 11:15:00,59.76,59.79,59.75,59.78,4900.0,33.6732,33.6901,33.6675,33.6844,4900.0
2005-03-04 11:20:00,59.77,59.8,59.74,59.76,5500.0,33.6788,33.6957,33.6619,33.6732,5500.0
2005-03-04 11:25:00,59.76,59.81,59.76,59.8,13000.0,33.6732,33.7013,33.6732,33.6957,13000.0
2005-03-04 11:30:00,59.8,59.8,59.78,59.8,11000.0,33.6957,33.6957,33.6844,33.6957,11000.0
2005-03-04 11:35:00,59.8,59.8,59.75,59.79,8500.0,33.6957,33.6957,33.6675,33.6901,8500.0
2005-03-04 11:40:00,59.79,59.8,59.75,59.78,4500.0,33.6901,33.6957,33.6675,33.6844,4500.0
2005-03-04 11:45:00,59.77,59.8,59.75,59.79,8200.0,33.6788,33.6957,33.6675,33.6901,8200.0
2005-03-04 11:50:00,59.78,59.79,59.76,59.76,3200.0,33.6844,33.6901,33.6732,33.6732,3200.0
2005-03-04 11:55:00,59.76,59.77,59.61,59.63,16500.0,33.6732,33.6788,33.5886,33.5999,16500.0
2005-03-04 12:00:00,59.61,59.71,59.61,59.71,34200.0,33.5886,33.645,33.5886,33.645,34200.0
2005-03-04 12:05:00,59.72,59.77,59.69,59.7,13300.0,33.6506,33.6788,33.6337,33.6393,13300.0
2005-03-04 12:10:00,59.7,59.72,59.67,59.67,6800.0,33.6393,33.6506,33.6224,33.6224,6800.0
2005-03-04 12:15:00,59.67,59.71,59.66,59.69,6400.0,33.6224,33.645,33.6168,33.6337,6400.0
2005-03-04 12:20:00,59.69,59.74,59.66,59.68,21500.0,33.6337,33.6619,33.6168,33.6281,21500.0
2005-03-04 12:25:00,59.68,59.69,59.63,59.65,8100.0,33.6281,33.6337,33.5999,33.6112,8100.0
2005-03-04 12:30:00,59.65,59.66,59.61,59.64,8600.0,33.6112,33.6168,33.5886,33.6055,8600.0
2005-03-04 12:35:00,59.65,59.69,59.64,59.68,19000.0,33.6112,33.6337,33.6055,33.6281,19000.0
2005-03-04 12:40:00,59.68,59.68,59.64,59.66,9000.0,33.6281,33.6281,33.6055,33.6168,9000.0
2005-03-04 12:45:00,59.66,59.68,59.62,59.68,19200.0,33.6168,33.6281,33.5943,33.6281,19200.0
2005-03-04 12:50:00,59.67,59.69,59.65,59.67,17700.0,33.6224,33.6337,33.6112,33.6224,17700.0
2005-03-04 12:55:00,59.68,59.68,59.63,59.65,15900.0,33.6281,33.6281,33.5999,33.6112,15900.0
2005-03-04 13:00:00,59.64,59.69,59.64,59.66,30200.0,33.6055,33.6337,33.6055,33.6168,30200.0
2005-03-04 13:05:00,59.67,59.67,59.63,59.64,13000.0,33.6224,33.6224,33.5999,33.6055,13000.0
2005-03-04 13:10:00,59.64,59.64,59.55,59.58,8600.0,33.6055,33.6055,33.5548,33.5717,8600.0
2005-03-04 13:15:00,59.58,59.6,59.56,59.58,7300.0,33.5717,33.583,33.5605,33.5717,7300.0
2005-03-04 13:20:00,59.58,59.58,59.54,59.57,13600.0,33.5717,33.5717,33.5492,33.5661,13600.0
2005-03-04 13:25:00,59.59,59.59,59.56,59.58,11700.0,33.5774,33.5774,33.5605,33.5717,11700.0
2005-03-04 13:30:00,59.59,59.6,59.55,59.57,8200.0,33.5774,33.583,33.5548,33.5661,8200.0
2005-03-04 13:35:00,59.57,59.59,59.55,59.59,10100.0,33.5661,33.5774,33.5548,33.5774,10100.0
2005-03-04 13:40:00,59.59,59.64,59.59,59.63,14700.0,33.5774,33.6055,33.5774,33.5999,14700.0
2005-03-04 13:45:00,59.62,59.64,59.56,59.63,8300.0,33.5943,33.6055,33.5605,33.5999,8300.0
2005-03-04 13:50:00,59.63,59.7,59.62,59.7,22000.0,33.5999,33.6393,33.5943,33.6393,22000.0
2005-03-04 13:55:00,59.7,59.72,59.68,59.72,46400.0,33.6393,33.6506,33.6281,33.6506,46400.0
2005-03-04 14:00:00,59.72,59.83,59.72,59.79,47500.0,33.6506,33.7126,33.6506,33.6901,47500.0
2005-03-04 14:05:00,59.79,59.8,59.76,59.77,16800.0,33.6901,33.6957,33.6732,33.6788,16800.0
2005-03-04 14:10:00,59.77,59.79,59.7,59.72,10900.0,33.6788,33.6901,33.6393,33.6506,10900.0
2005-03-04 14:15:00,59.71,59.76,59.69,59.74,13200.0,33.645,33.6732,33.6337,33.6619,13200.0
2005-03-04 14:20:00,59.75,59.78,59.71,59.78,19500.0,33.6675,33.6844,33.645,33.6844,19500.0
2005-03-04 14:25:00,59.77,59.81,59.77,59.8,32200.0,33.6788,33.7013,33.6788,33.6957,32200.0
2005-03-04 14:30:00,59.81,59.84,59.76,59.84,13100.0,33.7013,33.7182,33.6732,33.7182,13100.0
2005-03-04 14:35:00,59.84,59.85,59.75,59.76,32100.0,33.7182,33.7239,33.6675,33.6732,32100.0
2005-03-04 14:40:00,59.76,59.79,59.76,59.79,8300.0,33.6732,33.6901,33.6732,33.6901,8300.0
2005-03-04 14:45:00,59.77,59.82,59.77,59.81,9600.0,33.6788,33.707,33.6788,33.7013,9600.0
2005-03-04 14:50:00,59.81,59.86,59.79,59.86,10500.0,33.7013,33.7295,33.6901,33.7295,10500.0
2005-03-04 14:55:00,59.85,59.87,59.83,59.85,9900.0,33.7239,33.7351,33.7126,33.7239,9900.0
2005-03-04 15:00:00,59.84,59.88,59.84,59.84,8100.0,33.7182,33.7408,33.7182,33.7182,8100.0
2005-03-04 15:05:00,59.84,59.86,59.82,59.83,13700.0,33.7182,33.7295,33.707,33.7126,13700.0
2005-03-04 15:10:00,59.83,59.85,59.8,59.8,11900.0,33.7126,33.7239,33.6957,33.6957,11900.0
2005-03-04 15:15:00,59.8,59.93,59.8,59.9,14700.0,33.6957,33.7689,33.6957,33.752,14700.0
2005-03-04 15:20:00,59.91,59.91,59.89,59.9,21700.0,33.7577,33.7577,33.7464,33.752,21700.0
2005-03-04 15:25:00,59.9,59.99,59.9,59.98,17800.0,33.752,33.8028,33.752,33.7971,17800.0
2005-03-04 15:30:00,59.98,59.98,59.89,59.93,34200.0,33.7971,33.7971,33.7464,33.7689,34200.0
2005-03-04 15:35:00,59.93,59.95,59.93,59.95,38500.0,33.7689,33.7802,33.7689,33.7802,38500.0
2005-03-04 15:40:00,59.94,59.95,59.87,59.87,21900.0,33.7746,33.7802,33.7351,33.7351,21900.0
2005-03-04 15:45:00,59.88,59.89,59.87,59.87,9900.0,33.7408,33.7464,33.7351,33.7351,9900.0
2005-03-04 15:50:00,59.86,59.9,59.85,59.88,67200.0,33.7295,33.752,33.7239,33.7408,67200.0
2005-03-04 15:55:00,59.88,59.89,59.84,59.85,23500.0,33.7408,33.7464,33.7182,33.7239,23500.0
2005-03-07 09:30:00,59.5,59.77,59.5,59.77,70100.0,33.5267,33.6788,33.5267,33.6788,70100.0
2005-03-07 09:35:00,59.76,59.76,59.6,59.65,49200.0,33.6732,33.6732,33.583,33.6112,49200.0
2005-03-07 09:40:00,59.63,59.93,59.63,59.79,54300.0,33.5999,33.7689,33.5999,33.6901,54300.0
2005-03-07 09:45:00,59.81,59.9,59.81,59.89,13100.0,33.7013,33.752,33.7013,33.7464,13100.0
2005-03-07 09:50:00,59.89,59.97,59.86,59.93,22600.0,33.7464,33.7915,33.7295,33.7689,22600.0
2005-03-07 09:55:00,59.95,59.95,59.86,59.9,29900.0,33.7802,33.7802,33.7295,33.752,29900.0
2005-03-07 10:00:00,59.92,59.99,59.92,59.95,19000.0,33.7633,33.8028,33.7633,33.7802,19000.0
2005-03-07 10:05:00,59.97,59.99,59.95,59.97,24400.0,33.7915,33.8028,33.7802,33.7915,24400.0
2005-03-07 10:10:00,59.98,60.1,59.97,60.09,99700.0,33.7971,33.8647,33.7915,33.8591,99700.0
2005-03-07 10:15:00,60.09,60.19,60.07,60.16,35500.0,33.8591,33.9154,33.8478,33.8985,35500.0
2005-03-07 10:20:00,60.18,60.26,60.17,60.25,40900.0,33.9098,33.9549,33.9042,33.9493,40900.0
2005-03-07 10:25:00,60.25,60.35,60.15,60.15,21200.0,33.9493,34.0056,33.8929,33.8929,21200.0
2005-03-07 10:30:00,60.14,60.25,60.13,60.24,49800.0,33.8873,33.9493,33.8816,33.9436,49800.0
2005-03-07 10:35:00,60.24,60.31,60.24,60.3,17300.0,33.9436,33.9831,33.9436,33.9774,17300.0
2005-03-07 10:40:00,60.3,60.32,60.27,60.32,7800.0,33.9774,33.9887,33.9605,33.9887,7800.0
2005-03-07 10:45:00,60.3,60.4,59.96,59.97,43900.0,33.9774,34.0338,33.7858,33.7915,43900.0
2005-03-07 10:50:00,59.96,60.09,59.93,59.96,38800.0,33.7858,33.8591,33.7689,33.7858,38800.0
2005-03-07 10:55:00,59.96,59.99,59.88,59.94,23400.0,33.7858,33.8028,33.7408,33.7746,23400.0
2005-03-07 11:00:00,59.92,59.97,59.9,59.94,15600.0,33.7633,33.7915,33.752,33.7746,15600.0
2005-03-07 11:05:00,59.95,60.0,59.87,59.94,72200.0,33.7802,33.8084,33.7351,33.7746,72200.0
2005-03-07 11:10:00,59.96,60.1,59.96,59.99,21400.0,33.7858,33.8647,33.7858,33.8028,21400.0
2005-03-07 11:15:00,59.96,60.07,59.96,60.04,21900.0,33.7858,33.8478,33.7858,33.8309,21900.0
2005-03-07 11:20:00,60.05,60.1,60.04,60.1,14900.0,33.8366,33.8647,33.8309,33.8647,14900.0
2005-03-07 11:25:00,60.1,60.15,59.97,60.13,25000.0,33.8647,33.8929,33.7915,33.8816,25000.0
2005-03-07 11:30:00,60.13,60.2,60.12,60.2,28100.0,33.8816,33.9211,33.876,33.9211,28100.0
2005-03-07 11:35:00,60.2,60.28,60.15,60.2,12600.0,33.9211,33.9662,33.8929,33.9211,12600.0
2005-03-07 11:40:00,60.22,60.26,60.21,60.23,10900.0,33.9324,33.9549,33.9267,33.938,10900.0
2005-03-07 11:45:00,60.22,60.24,60.16,60.16,12100.0,33.9324,33.9436,33.8985,33.8985,12100.0
2005-03-07 11:50:00,60.16,60.17,60.13,60.13,31300.0,33.8985,33.9042,33.8816,33.8816,31300.0
2005-03-07 11:55:00,60.13,60.14,59.92,59.92,30300.0,33.8816,33.8873,33.7633,33.7633,30300.0
2005-03-07 12:00:00,59.93,60.09,59.93,60.02,21100.0,33.7689,33.8591,33.7689,33.8197,21100.0
2005-03-07 12:05:00,60.03,60.05,59.87,59.87,13400.0,33.8253,33.8366,33.7351,33.7351,13400.0
2005-03-07 12:10:00,59.88,59.9,59.75,59.75,44200.0,33.7408,33.752,33.6675,33.6675,44200.0
2005-03-07 12:15:00,59.76,59.86,59.75,59.85,12600.0,33.6732,33.7295,33.6675,33.7239,12600.0
2005-03-07 12:20:00,59.87,59.87,59.85,59.85,9100.0,33.7351,33.7351,33.7239,33.7239,9100.0
2005-03-07 12:25:00,59.86,59.86,59.84,59.85,10200.0,33.7295,33.7295,33.7182,33.7239,10200.0
2005-03-07 12:30:00,59.85,59.87,59.8,59.8,19200.0,33.7239,33.7351,33.6957,33.6957,19200.0
2005-03-07 12:35:00,59.8,59.85,59.8,59.81,21700.0,33.6957,33.7239,33.6957,33.7013,21700.0
2005-03-07 12:40:00,59.8,59.8,59.55,59.55,24700.0,33.6957,33.6957,33.5548,33.5548,24700.0
2005-03-07 12:45:00,59.54,59.58,59.51,59.57,45100.0,33.5492,33.5717,33.5323,33.5661,45100.0
2005-03-07 12:50:00,59.6,59.72,59.58,59.63,46200.0,33.583,33.6506,33.5717,33.5999,46200.0
2005-03-07 12:55:00,59.61,59.62,59.54,59.62,8400.0,33.5886,33.5943,33.5492,33.5943,8400.0
2005-03-07 13:00:00,59.61,59.77,59.61,59.77,13900.0,33.5886,33.6788,33.5886,33.6788,13900.0
2005-03-07 13:05:00,59.77,59.8,59.7,59.75,54200.0,33.6788,33.6957,33.6393,33.6675,54200.0
2005-03-07 13:10:00,59.75,59.78,59.74,59.78,15800.0,33.6675,33.6844,33.6619,33.6844,15800.0
2005-03-07 13:15:00,59.78,59.79,59.76,59.77,12200.0,33.6844,33.6901,33.6732,33.6788,12200.0
2005-03-07 13:20:00,59.76,59.76,59.69,59.71,10900.0,33.6732,33.6732,33.6337,33.645,10900.0
2005-03-07 13:25:00,59.68,59.68,59.61,59.65,10700.0,33.6281,33.6281,33.5886,33.6112,10700.0
2005-03-07 13:30:00,59.62,59.69,59.62,59.68,7700.0,33.5943,33.6337,33.5943,33.6281,7700.0
2005-03-07 13:35:00,59.68,59.75,59.67,59.74,16500.0,33.6281,33.6675,33.6224,33.6619,16500.0
2005-03-07 13:40:00,59.75,59.76,59.74,59.75,2800.0,33.6675,33.6732,33.6619,33.6675,2800.0
2005-03-07 13:45:00,59.74,59.74,59.68,59.69,9900.0,33.6619,33.6619,33.6281,33.6337,9900.0
2005-03-07 13:50:00,59.69,59.77,59.69,59.73,26100.0,33.6337,33.6788,33.6337,33.6563,26100.0
2005-03-07 13:55:00,59.7,59.73,59.69,59.71,11500.0,33.6393,33.6563,33.6337,33.645,11500.0
2005-03-07 14:00:00,59.7,59.73,59.69,59.73,14800.0,33.6393,33.6563,33.6337,33.6563,14800.0
2005-03-07 14:05:00,59.71,59.74,59.71,59.72,6300.0,33.645,33.6619,33.645,33.6506,6300.0
2005-03-07 14:10:00,59.72,59.72,59.64,59.66,11700.0,33.6506,33.6506,33.6055,33.6168,11700.0
2005-03-07 14:15:00,59.66,59.67,59.57,59.6,15200.0,33.6168,33.6224,33.5661,33.583,15200.0
2005-03-07 14:20:00,59.6,59.63,59.52,59.52,12200.0,33.583,33.5999,33.5379,33.5379,12200.0
2005-03-07 14:25:00,59.55,59.55,59.37,59.41,36600.0,33.5548,33.5548,33.4534,33.4759,36600.0
2005-03-07 14:30:00,59.4,59.43,59.35,59.38,38900.0,33.4703,33.4872,33.4421,33.459,38900.0
2005-03-07 14:35:00,59.4,59.5,59.39,59.5,17700.0,33.4703,33.5267,33.4647,33.5267,17700.0
2005-03-07 14:40:00,59.51,59.6,59.45,59.55,75800.0,33.5323,33.583,33.4985,33.5548,75800.0
2005-03-07 14:45:00,59.54,59.61,59.53,59.59,27000.0,33.5492,33.5886,33.5436,33.5774,27000.0
2005-03-07 14:50:00,59.58,59.66,59.56,59.63,21700.0,33.5717,33.6168,33.5605,33.5999,21700.0
2005-03-07 14:55:00,59.66,59.8,59.63,59.8,31900.0,33.6168,33.6957,33.5999,33.6957,31900.0
2005-03-07 15:00:00,59.81,59.83,59.78,59.83,31700.0,33.7013,33.7126,33.6844,33.7126,31700.0
2005-03-07 15:05:00,59.83,59.85,59.75,59.8,27300.0,33.7126,33.7239,33.6675,33.6957,27300.0
2005-03-07 15:10:00,59.8,59.86,59.78,59.86,22700.0,33.6957,33.7295,33.6844,33.7295,22700.0
2005-03-07 15:15:00,59.85,59.89,59.85,59.89,17700.0,33.7239,33.7464,33.7239,33.7464,17700.0
2005-03-07 15:20:00,59.9,59.92,59.89,59.92,28400.0,33.752,33.7633,33.7464,33.7633,28400.0
2005-03-07 15:25:00,59.9,59.95,59.9,59.94,35300.0,33.752,33.7802,33.752,33.7746,35300.0
2005-03-07 15:30:00,59.93,59.94,59.74,59.78,59400.0,33.7689,33.7746,33.6619,33.6844,59400.0
2005-03-07 15:35:00,59.78,59.87,59.78,59.87,23000.0,33.6844,33.7351,33.6844,33.7351,23000.0
2005-03-07 15:40:00,59.86,59.89,59.85,59.88,25000.0,33.7295,33.7464,33.7239,33.7408,25000.0
2005-03-07 15:45:00,59.88,59.88,59.71,59.73,40800.0,33.7408,33.7408,33.645,33.6563,40800.0
2005-03-07 15:50:00,59.72,59.72,59.61,59.72,43000.0,33.6506,33.6506,33.5886,33.6506,43000.0
2005-03-07 15:55:00,59.71,59.81,59.7,59.76,43700.0,33.645,33.7013,33.6393,33.6732,43700.0
2005-03-08 09:30:00,59.56,59.57,59.48,59.51,31800.0,33.5605,33.5661,33.5154,33.5323,31800.0
2005-03-08 09:35:00,59.54,59.73,59.52,59.63,18500.0,33.5492,33.6563,33.5379,33.5999,18500.0
2005-03-08 09:40:00,59.63,59.85,59.62,59.82,122600.0,33.5999,33.7239,33.5943,33.707,122600.0
2005-03-08 09:45:00,59.8,59.8,59.68,59.68,31000.0,33.6957,33.6957,33.6281,33.6281,31000.0
2005-03-08 09:50:00,59.69,59.77,59.61,59.61,24200.0,33.6337,33.6788,33.5886,33.5886,24200.0
2005-03-08 09:55:00,59.61,59.72,59.61,59.64,20100.0,33.5886,33.6506,33.5886,33.6055,20100.0
2005-03-08 10:00:00,59.65,59.69,59.64,59.68,32700.0,33.6112,33.6337,33.6055,33.6281,32700.0
2005-03-08 10:05:00,59.69,59.77,59.69,59.75,23100.0,33.6337,33.6788,33.6337,33.6675,23100.0
2005-03-08 10:10:00,59.75,59.8,59.74,59.78,24700.0,33.6675,33.6957,33.6619,33.6844,24700.0
2005-03-08 10:15:00,59.78,59.82,59.71,59.82,33200.0,33.6844,33.707,33.645,33.707,33200.0
2005-03-08 10:20:00,59.82,59.86,59.81,59.85,17500.0,33.707,33.7295,33.7013,33.7239,17500.0
2005-03-08 10:25:00,59.84,59.84,59.78,59.78,15400.0,33.7182,33.7182,33.6844,33.6844,15400.0
2005-03-08 10:30:00,59.79,59.89,59.78,59.86,12800.0,33.6901,33.7464,33.6844,33.7295,12800.0
2005-03-08 10:35:00,59.86,59.94,59.85,59.93,26300.0,33.7295,33.7746,33.7239,33.7689,26300.0
2005-03-08 10:40:00,59.93,60.23,59.92,60.09,128900.0,33.7689,33.938,33.7633,33.8591,128900.0
2005-03-08 10:45:00,60.09,60.1,60.02,60.03,12100.0,33.8591,33.8647,33.8197,33.8253,12100.0
2005-03-08 10:50:00,60.04,60.07,60.04,60.05,15600.0,33.8309,33.8478,33.8309,33.8366,15600.0
2005-03-08 10:55:00,60.06,60.16,60.04,60.14,20700.0,33.8422,33.8985,33.8309,33.8873,20700.0
2005-03-08 11:00:00,60.15,60.15,60.08,60.1,16800.0,33.8929,33.8929,33.8535,33.8647,16800.0
2005-03-08 11:05:00,60.1,60.12,59.99,60.03,10200.0,33.8647,33.876,33.8028,33.8253,10200.0
2005-03-08 11:10:00,60.05,60.15,60.0,60.15,21400.0,33.8366,33.8929,33.8084,33.8929,21400.0
2005-03-08 11:15:00,60.16,60.21,60.14,60.21,23500.0,33.8985,33.9267,33.8873,33.9267,23500.0
2005-03-08 11:20:00,60.21,60.34,60.21,60.34,22800.0,33.9267,34.0,33.9267,34.0,22800.0
2005-03-08 11:25:00,60.34,60.35,60.15,60.18,42000.0,34.0,34.0056,33.8929,33.9098,42000.0
2005-03-08 11:30:00,60.19,60.21,60.1,60.19,59900.0,33.9154,33.9267,33.8647,33.9154,59900.0
2005-03-08 11:35:00,60.2,60.34,60.2,60.34,20800.0,33.9211,34.0,33.9211,34.0,20800.0
2005-03-08 11:40:00,60.32,60.33,60.25,60.31,68000.0,33.9887,33.9943,33.9493,33.9831,68000.0
2005-03-08 11:45:00,60.31,60.31,60.25,60.27,20800.0,33.9831,33.9831,33.9493,33.9605,20800.0
2005-03-08 11:50:00,60.26,60.31,60.21,60.31,21400.0,33.9549,33.9831,33.9267,33.9831,21400.0
2005-03-08 11:55:00,60.31,60.34,60.22,60.22,13900.0,33.9831,34.0,33.9324,33.9324,13900.0
2005-03-08 12:00:00,60.22,60.22,60.14,60.17,20100.0,33.9324,33.9324,33.8873,33.9042,20100.0
2005-03-08 12:05:00,60.16,60.22,60.15,60.21,39100.0,33.8985,33.9324,33.8929,33.9267,39100.0
2005-03-08 12:10:00,60.2,60.2,60.12,60.13,13700.0,33.9211,33.9211,33.876,33.8816,13700.0
2005-03-08 12:15:00,60.14,60.18,60.13,60.15,5300.0,33.8873,33.9098,33.8816,33.8929,5300.0
2005-03-08 12:20:00,60.17,60.19,60.12,60.12,19400.0,33.9042,33.9154,33.876,33.876,19400.0
2005-03-08 12:25:00,60.12,60.16,60.08,60.16,25000.0,33.876,33.8985,33.8535,33.8985,25000.0
2005-03-08 12:30:00,60.16,60.18,60.1,60.11,16700.0,33.8985,33.9098,33.8647,33.8704,16700.0
2005-03-08 12:35:00,60.1,60.15,60.1,60.15,18100.0,33.8647,33.8929,33.8647,33.8929,18100.0
2005-03-08 12:40:00,60.16,60.17,60.1,60.13,10000.0,33.8985,33.9042,33.8647,33.8816,10000.0
2005-03-08 12:45:00,60.12,60.13,60.1,60.13,15400.0,33.876,33.8816,33.8647,33.8816,15400.0
2005-03-08 12:50:00,60.11,60.13,60.07,60.08,11800.0,33.8704,33.8816,33.8478,33.8535,11800.0
2005-03-08 12:55:00,60.08,60.13,60.08,60.1,30200.0,33.8535,33.8816,33.8535,33.8647,30200.0
2005-03-08 13:00:00,60.1,60.15,60.09,60.15,95400.0,33.8647,33.8929,33.8591,33.8929,95400.0
2005-03-08 13:05:00,60.16,60.29,60.15,60.25,15800.0,33.8985,33.9718,33.8929,33.9493,15800.0
2005-03-08 13:10:00,60.23,60.26,60.16,60.26,14600.0,33.938,33.9549,33.8985,33.9549,14600.0
2005-03-08 13:15:00,60.24,60.29,60.22,60.28,17000.0,33.9436,33.9718,33.9324,33.9662,17000.0
2005-03-08 13:20:00,60.29,60.3,60.18,60.23,13600.0,33.9718,33.9774,33.9098,33.938,13600.0
2005-03-08 13:25:00,60.22,60.29,60.18,60.29,14100.0,33.9324,33.9718,33.9098,33.9718,14100.0
2005-03-08 13:30:00,60.29,60.3,60.28,60.3,13500.0,33.9718,33.9774,33.9662,33.9774,13500.0
2005-03-08 13:35:00,60.3,60.35,60.28,60.35,36900.0,33.9774,34.0056,33.9662,34.0056,36900.0
2005-03-08 13:40:00,60.35,60.45,60.33,60.33,43000.0,34.0056,34.062,33.9943,33.9943,43000.0
2005-03-08 13:45:00,60.34,60.39,60.29,60.35,30400.0,34.0,34.0281,33.9718,34.0056,30400.0
2005-03-08 13:50:00,60.35,60.41,60.35,60.41,27700.0,34.0056,34.0394,34.0056,34.0394,27700.0
2005-03-08 13:55:00,60.42,60.45,60.39,60.39,22700.0,34.045,34.062,34.0281,34.0281,22700.0
2005-03-08 14:00:00,60.4,60.46,60.39,60.43,25700.0,34.0338,34.0676,34.0281,34.0507,25700.0
2005-03-08 14:05:00,60.44,60.45,60.4,60.42,33700.0,34.0563,34.062,34.0338,34.045,33700.0
2005-03-08 14:10:00,60.41,60.41,60.31,60.34,19300.0,34.0394,34.0394,33.9831,34.0,19300.0
2005-03-08 14:15:00,60.34,60.37,60.29,60.34,11200.0,34.0,34.0169,33.9718,34.0,11200.0
2005-03-08 14:20:00,60.34,60.43,60.34,60.39,33800.0,34.0,34.0507,34.0,34.0281,33800.0
2005-03-08 14:25:00,60.41,60.51,60.41,60.5,79700.0,34.0394,34.0958,34.0394,34.0901,79700.0
2005-03-08 14:30:00,60.5,60.52,60.38,60.39,66400.0,34.0901,34.1014,34.0225,34.0281,66400.0
2005-03-08 14:35:00,60.39,60.5,60.39,60.49,16700.0,34.0281,34.0901,34.0281,34.0845,16700.0
2005-03-08 14:40:00,60.5,60.51,60.43,60.47,35700.0,34.0901,34.0958,34.0507,34.0732,35700.0
2005-03-08 14:45:00,60.46,60.46,60.39,60.41,34500.0,34.0676,34.0676,34.0281,34.0394,34500.0
2005-03-08 14:50:00,60.41,60.45,60.36,60.4,23700.0,34.0394,34.062,34.0112,34.0338,23700.0
2005-03-08 14:55:00,60.39,60.48,60.39,60.46,13200.0,34.0281,34.0789,34.0281,34.0676,13200.0
2005-03-08 15:00:00,60.46,60.46,60.35,60.37,28600.0,34.0676,34.0676,34.0056,34.0169,28600.0
2005-03-08 15:05:00,60.37,60.37,60.34,60.37,22200.0,34.0169,34.0169,34.0,34.0169,22200.0
2005-03-08 15:10:00,60.36,60.36,60.33,60.34,14900.0,34.0112,34.0112,33.9943,34.0,14900.0
2005-03-08 15:15:00,60.35,60.45,60.34,60.44,17900.0,34.0056,34.062,34.0,34.0563,17900.0
2005-03-08 15:20:00,60.45,60.48,60.43,60.47,16500.0,34.062,34.0789,34.0507,34.0732,16500.0
2005-03-08 15:25:00,60.47,60.47,60.35,60.36,25200.0,34.0732,34.0732,34.0056,34.0112,25200.0
2005-03-08 15:30:00,60.37,60.38,60.33,60.36,33900.0,34.0169,34.0225,33.9943,34.0112,33900.0
2005-03-08 15:35:00,60.37,60.37,60.27,60.27,30200.0,34.0169,34.0169,33.9605,33.9605,30200.0
2005-03-08 15:40:00,60.28,60.32,60.27,60.32,34500.0,33.9662,33.9887,33.9605,33.9887,34500.0
2005-03-08 15:45:00,60.31,60.35,60.26,60.32,68700.0,33.9831,34.0056,33.9549,33.9887,68700.0
2005-03-08 15:50:00,60.32,60.43,60.31,60.35,215400.0,33.9887,34.0507,33.9831,34.0056,215400.0
2005-03-08 15:55:00,60.35,60.44,60.35,60.43,165100.0,34.0056,34.0563,34.0056,34.0507,165100.0
2005-03-09 09:30:00,60.2,60.27,60.16,60.2,23500.0,33.9211,33.9605,33.8985,33.9211,23500.0
2005-03-09 09:35:00,60.21,60.4,60.16,60.3,18400.0,33.9267,34.0338,33.8985,33.9774,18400.0
2005-03-09 09:40:00,60.36,60.36,60.15,60.24,12300.0,34.0112,34.0112,33.8929,33.9436,12300.0
2005-03-09 09:45:00,60.18,60.22,60.15,60.2,21100.0,33.9098,33.9324,33.8929,33.9211,21100.0
2005-03-09 09:50:00,60.17,60.36,60.05,60.06,19500.0,33.9042,34.0112,33.8366,33.8422,19500.0
2005-03-09 09:55:00,60.06,60.17,60.06,60.11,16000.0,33.8422,33.9042,33.8422,33.8704,16000.0
2005-03-09 10:00:00,60.12,60.24,60.09,60.19,20700.0,33.876,33.9436,33.8591,33.9154,20700.0
2005-03-09 10:05:00,60.18,60.18,60.08,60.08,11300.0,33.9098,33.9098,33.8535,33.8535,11300.0
2005-03-09 10:10:00,60.06,60.16,60.05,60.16,16900.0,33.8422,33.8985,33.8366,33.8985,16900.0
2005-03-09 10:15:00,60.16,60.17,60.1,60.11,5500.0,33.8985,33.9042,33.8647,33.8704,5500.0
2005-03-09 10:20:00,60.1,60.15,60.1,60.13,9800.0,33.8647,33.8929,33.8647,33.8816,9800.0
2005-03-09 10:25:00,60.14,60.19,60.14,60.19,17400.0,33.8873,33.9154,33.8873,33.9154,17400.0
2005-03-09 10:30:00,60.15,60.29,60.15,60.21,22100.0,33.8929,33.9718,33.8929,33.9267,22100.0
2005-03-09 10:35:00,60.22,60.34,60.19,60.31,17700.0,33.9324,34.0,33.9154,33.9831,17700.0
2005-03-09 10:40:00,60.26,60.32,60.24,60.26,17300.0,33.9549,33.9887,33.9436,33.9549,17300.0
2005-03-09 10:45:00,60.26,60.43,60.23,60.35,13200.0,33.9549,34.0507,33.938,34.0056,13200.0
2005-03-09 10:50:00,60.35,60.41,60.22,60.22,11000.0,34.0056,34.0394,33.9324,33.9324,11000.0
2005-03-09 10:55:00,60.23,60.34,60.23,60.28,6800.0,33.938,34.0,33.938,33.9662,6800.0
2005-03-09 11:00:00,60.32,60.32,60.19,60.19,6200.0,33.9887,33.9887,33.9154,33.9154,6200.0
2005-03-09 11:05:00,60.19,60.22,60.14,60.17,14900.0,33.9154,33.9324,33.8873,33.9042,14900.0
2005-03-09 11:10:00,60.2,60.24,60.19,60.22,5300.0,33.9211,33.9436,33.9154,33.9324,5300.0
2005-03-09 11:15:00,60.23,60.28,60.16,60.16,12800.0,33.938,33.9662,33.8985,33.8985,12800.0
2005-03-09 11:20:00,60.17,60.21,60.15,60.21,7500.0,33.9042,33.9267,33.8929,33.9267,7500.0
2005-03-09 11:25:00,60.23,60.37,60.22,60.22,20200.0,33.938,34.0169,33.9324,33.9324,20200.0
2005-03-09 11:30:00,60.22,60.29,60.19,60.27,10600.0,33.9324,33.9718,33.9154,33.9605,10600.0
2005-03-09 11:35:00,60.27,60.33,60.27,60.28,11300.0,33.9605,33.9943,33.9605,33.9662,11300.0
2005-03-09 11:40:00,60.28,60.3,60.17,60.28,40900.0,33.9662,33.9774,33.9042,33.9662,40900.0
2005-03-09 11:45:00,60.28,60.32,60.24,60.27,5900.0,33.9662,33.9887,33.9436,33.9605,5900.0
2005-03-09 11:50:00,60.29,60.36,60.23,60.36,18600.0,33.9718,34.0112,33.938,34.0112,18600.0
2005-03-09 11:55:00,60.35,60.37,60.3,60.3,6900.0,34.0056,34.0169,33.9774,33.9774,6900.0
2005-03-09 12:00:00,60.29,60.34,60.27,60.33,19100.0,33.9718,34.0,33.9605,33.9943,19100.0
2005-03-09 12:05:00,60.33,60.37,60.32,60.33,14400.0,33.9943,34.0169,33.9887,33.9943,14400.0
2005-03-09 12:10:00,60.33,60.39,60.33,60.36,13200.0,33.9943,34.0281,33.9943,34.0112,13200.0
2005-03-09 12:15:00,60.36,60.37,60.27,60.28,24500.0,34.0112,34.0169,33.9605,33.9662,24500.0
2005-03-09 12:20:00,60.26,60.29,60.24,60.24,9200.0,33.9549,33.9718,33.9436,33.9436,9200.0
2005-03-09 12:25:00,60.24,60.24,60.22,60.22,7100.0,33.9436,33.9436,33.9324,33.9324,7100.0
2005-03-09 12:30:00,60.22,60.27,60.22,60.26,5800.0,33.9324,33.9605,33.9324,33.9549,5800.0
2005-03-09 12:35:00,60.28,60.28,60.24,60.24,7000.0,33.9662,33.9662,33.9436,33.9436,7000.0
2005-03-09 12:40:00,60.25,60.27,60.22,60.24,9200.0,33.9493,33.9605,33.9324,33.9436,9200.0
2005-03-09 12:45:00,60.23,60.25,60.22,60.24,6900.0,33.938,33.9493,33.9324,33.9436,6900.0
2005-03-09 12:50:00,60.24,60.25,60.09,60.11,49700.0,33.9436,33.9493,33.8591,33.8704,49700.0
2005-03-09 12:55:00,60.11,60.15,60.06,60.06,20300.0,33.8704,33.8929,33.8422,33.8422,20300.0
2005-03-09 13:00:00,60.07,60.2,60.07,60.2,18800.0,33.8478,33.9211,33.8478,33.9211,18800.0
2005-03-09 13:05:00,60.23,60.24,60.17,60.2,31500.0,33.938,33.9436,33.9042,33.9211,31500.0
2005-03-09 13:10:00,60.2,60.29,60.2,60.29,13800.0,33.9211,33.9718,33.9211,33.9718,13800.0
2005-03-09 13:15:00,60.29,60.3,60.22,60.22,25800.0,33.9718,33.9774,33.9324,33.9324,25800.0
2005-03-09 13:20:00,60.21,60.24,60.16,60.17,11000.0,33.9267,33.9436,33.8985,33.9042,11000.0
2005-03-09 13:25:00,60.18,60.19,60.14,60.19,9200.0,33.9098,33.9154,33.8873,33.9154,9200.0
2005-03-09 13:30:00,60.2,60.26,60.2,60.25,11600.0,33.9211,33.9549,33.9211,33.9493,11600.0
2005-03-09 13:35:00,60.24,60.28,60.21,60.28,8400.0,33.9436,33.9662,33.9267,33.9662,8400.0
2005-03-09 13:40:00,60.29,60.29,60.21,60.29,14300.0,33.9718,33.9718,33.9267,33.9718,14300.0
2005-03-09 13:45:00,60.32,60.34,60.22,60.22,10400.0,33.9887,34.0,33.9324,33.9324,10400.0
2005-03-09 13:50:00,60.22,60.26,60.17,60.23,14900.0,33.9324,33.9549,33.9042,33.938,14900.0
2005-03-09 13:55:00,60.25,60.31,60.24,60.31,14500.0,33.9493,33.9831,33.9436,33.9831,14500.0
2005-03-09 14:00:00,60.3,60.49,60.3,60.38,28700.0,33.9774,34.0845,33.9774,34.0225,28700.0
2005-03-09 14:05:00,60.39,60.39,60.33,60.38,12800.0,34.0281,34.0281,33.9943,34.0225,12800.0
2005-03-09 14:10:00,60.37,60.38,60.34,60.34,9500.0,34.0169,34.0225,34.0,34.0,9500.0
2005-03-09 14:15:00,60.33,60.38,60.31,60.35,16100.0,33.9943,34.0225,33.9831,34.0056,16100.0
2005-03-09 14:20:00,60.37,60.38,60.28,60.3,8300.0,34.0169,34.0225,33.9662,33.9774,8300.0
2005-03-09 14:25:00,60.29,60.38,60.23,60.37,23000.0,33.9718,34.0225,33.938,34.0169,23000.0
2005-03-09 14:30:00,60.38,60.45,60.27,60.29,11600.0,34.0225,34.062,33.9605,33.9718,11600.0
2005-03-09 14:35:00,60.28,60.3,60.24,60.28,19800.0,33.9662,33.9774,33.9436,33.9662,19800.0
2005-03-09 14:40:00,60.28,60.46,60.28,60.39,22400.0,33.9662,34.0676,33.9662,34.0281,22400.0
2005-03-09 14:45:00,60.41,60.41,60.35,60.4,7700.0,34.0394,34.0394,34.0056,34.0338,7700.0
2005-03-09 14:50:00,60.4,60.4,60.35,60.35,7600.0,34.0338,34.0338,34.0056,34.0056,7600.0
2005-03-09 14:55:00,60.35,60.35,60.32,60.32,7600.0,34.0056,34.0056,33.9887,33.9887,7600.0
2005-03-09 15:00:00,60.32,60.37,60.32,60.37,36900.0,33.9887,34.0169,33.9887,34.0169,36900.0
2005-03-09 15:05:00,60.37,60.42,60.36,60.39,31600.0,34.0169,34.045,34.0112,34.0281,31600.0
2005-03-09 15:10:00,60.39,60.43,60.3,60.3,13200.0,34.0281,34.0507,33.9774,33.9774,13200.0
2005-03-09 15:15:00,60.3,60.3,60.27,60.28,32900.0,33.9774,33.9774,33.9605,33.9662,32900.0
2005-03-09 15:20:00,60.29,60.4,60.29,60.39,18700.0,33.9718,34.0338,33.9718,34.0281,18700.0
2005-03-09 15:25:00,60.39,60.46,60.39,60.43,25100.0,34.0281,34.0676,34.0281,34.0507,25100.0
2005-03-09 15:30:00,60.42,60.42,60.28,60.29,40600.0,34.045,34.045,33.9662,33.9718,40600.0
2005-03-09 15:35:00,60.28,60.31,60.27,60.29,19600.0,33.9662,33.9831,33.9605,33.9718,19600.0
2005-03-09 15:40:00,60.29,60.4,60.27,60.38,79100.0,33.9718,34.0338,33.9605,34.0225,79100.0
2005-03-09 15:45:00,60.39,60.45,60.38,60.4,229900.0,34.0281,34.062,34.0225,34.0338,229900.0
2005-03-09 15:50:00,60.4,60.45,60.4,60.4,80900.0,34.0338,34.062,34.0338,34.0338,80900.0
2005-03-09 15:55:00,60.41,60.45,60.4,60.44,102000.0,34.0394,34.062,34.0338,34.0563,102000.0
2005-03-10 09:30:00,60.3,60.6,60.3,60.48,65500.0,33.9774,34.1465,33.9774,34.0789,65500.0
2005-03-10 09:35:00,60.5,60.7,60.46,60.63,39200.0,34.0901,34.2028,34.0676,34.1634,39200.0
2005-03-10 09:40:00,60.67,60.75,60.64,60.71,35100.0,34.1859,34.231,34.169,34.2085,35100.0
2005-03-10 09:45:00,60.73,60.85,60.67,60.75,68600.0,34.2197,34.2873,34.1859,34.231,68600.0
2005-03-10 09:50:00,60.72,60.72,60.62,60.65,33000.0,34.2141,34.2141,34.1577,34.1746,33000.0
2005-03-10 09:55:00,60.64,60.65,60.55,60.56,11400.0,34.169,34.1746,34.1183,34.1239,11400.0
2005-03-10 10:00:00,60.55,60.65,60.47,60.53,29300.0,34.1183,34.1746,34.0732,34.107,29300.0
2005-03-10 10:05:00,60.53,60.65,60.49,60.65,15700.0,34.107,34.1746,34.0845,34.1746,15700.0
2005-03-10 10:10:00,60.62,60.64,60.47,60.5,13900.0,34.1577,34.169,34.0732,34.0901,13900.0
2005-03-10 10:15:00,60.51,60.6,60.5,60.51,18100.0,34.0958,34.1465,34.0901,34.0958,18100.0
2005-03-10 10:20:00,60.51,60.6,60.46,60.53,35600.0,34.0958,34.1465,34.0676,34.107,35600.0
2005-03-10 10:25:00,60.5,60.5,60.44,60.5,49700.0,34.0901,34.0901,34.0563,34.0901,49700.0
2005-03-10 10:30:00,60.48,60.55,60.45,60.45,88500.0,34.0789,34.1183,34.062,34.062,88500.0
2005-03-10 10:35:00,60.42,60.42,60.32,60.38,17700.0,34.045,34.045,33.9887,34.0225,17700.0
2005-03-10 10:40:00,60.37,60.49,60.36,60.46,26000.0,34.0169,34.0845,34.0112,34.0676,26000.0
2005-03-10 10:45:00,60.45,60.55,60.45,60.53,18900.0,34.062,34.1183,34.062,34.107,18900.0
2005-03-10 10:50:00,60.52,60.63,60.52,60.6,166400.0,34.1014,34.1634,34.1014,34.1465,166400.0
2005-03-10 10:55:00,60.61,60.66,60.56,60.61,25400.0,34.1521,34.1803,34.1239,34.1521,25400.0
2005-03-10 11:00:00,60.6,60.66,60.6,60.66,59700.0,34.1465,34.1803,34.1465,34.1803,59700.0
2005-03-10 11:05:00,60.65,60.66,60.55,60.56,15600.0,34.1746,34.1803,34.1183,34.1239,15600.0
2005-03-10 11:10:00,60.56,60.56,60.44,60.45,30400.0,34.1239,34.1239,34.0563,34.062,30400.0
2005-03-10 11:15:00,60.45,60.53,60.45,60.52,19100.0,34.062,34.107,34.062,34.1014,19100.0
2005-03-10 11:20:00,60.53,60.54,60.53,60.53,10800.0,34.107,34.1127,34.107,34.107,10800.0
2005-03-10 11:25:00,60.54,60.55,60.53,60.53,11100.0,34.1127,34.1183,34.107,34.107,11100.0
2005-03-10 11:30:00,60.53,60.65,60.53,60.55,41300.0,34.107,34.1746,34.107,34.1183,41300.0
2005-03-10 11:35:00,60.54,60.65,60.54,60.62,30900.0,34.1127,34.1746,34.1127,34.1577,30900.0
2005-03-10 11:40:00,60.63,60.65,60.61,60.61,26000.0,34.1634,34.1746,34.1521,34.1521,26000.0
2005-03-10 11:45:00,60.63,60.65,60.57,60.65,13900.0,34.1634,34.1746,34.1296,34.1746,13900.0
2005-03-10 11:50:00,60.65,60.65,60.59,60.62,15400.0,34.1746,34.1746,34.1408,34.1577,15400.0
2005-03-10 11:55:00,60.6,60.6,60.58,60.59,4500.0,34.1465,34.1465,34.1352,34.1408,4500.0
2005-03-10 12:00:00,60.59,60.6,60.55,60.56,14000.0,34.1408,34.1465,34.1183,34.1239,14000.0
2005-03-10 12:05:00,60.59,60.61,60.58,60.58,5800.0,34.1408,34.1521,34.1352,34.1352,5800.0
2005-03-10 12:10:00,60.58,60.58,60.55,60.55,10500.0,34.1352,34.1352,34.1183,34.1183,10500.0
2005-03-10 12:15:00,60.55,60.58,60.55,60.58,10700.0,34.1183,34.1352,34.1183,34.1352,10700.0
2005-03-10 12:20:00,60.57,60.6,60.57,60.59,4900.0,34.1296,34.1465,34.1296,34.1408,4900.0
2005-03-10 12:25:00,60.58,60.61,60.55,60.61,14000.0,34.1352,34.1521,34.1183,34.1521,14000.0
2005-03-10 12:30:00,60.61,60.64,60.59,60.62,8800.0,34.1521,34.169,34.1408,34.1577,8800.0
2005-03-10 12:35:00,60.6,60.6,60.55,60.55,8800.0,34.1465,34.1465,34.1183,34.1183,8800.0
2005-03-10 12:40:00,60.55,60.58,60.54,60.54,7700.0,34.1183,34.1352,34.1127,34.1127,7700.0
2005-03-10 12:45:00,60.54,60.56,60.54,60.56,11200.0,34.1127,34.1239,34.1127,34.1239,11200.0
2005-03-10 12:50:00,60.56,60.58,60.55,60.57,5200.0,34.1239,34.1352,34.1183,34.1296,5200.0
2005-03-10 12:55:00,60.58,60.6,60.56,60.6,19500.0,34.1352,34.1465,34.1239,34.1465,19500.0
2005-03-10 13:00:00,60.6,60.6,60.55,60.59,14300.0,34.1465,34.1465,34.1183,34.1408,14300.0
2005-03-10 13:05:00,60.59,60.59,60.54,60.54,6200.0,34.1408,34.1408,34.1127,34.1127,6200.0
2005-03-10 13:10:00,60.54,60.54,60.5,60.5,8900.0,34.1127,34.1127,34.0901,34.0901,8900.0
2005-03-10 13:15:00,60.5,60.5,60.46,60.48,10800.0,34.0901,34.0901,34.0676,34.0789,10800.0
2005-03-10 13:20:00,60.5,60.52,60.46,60.52,4800.0,34.0901,34.1014,34.0676,34.1014,4800.0
2005-03-10 13:25:00,60.52,60.6,60.5,60.6,13700.0,34.1014,34.1465,34.0901,34.1465,13700.0
2005-03-10 13:30:00,60.59,60.62,60.59,60.61,33800.0,34.1408,34.1577,34.1408,34.1521,33800.0
2005-03-10 13:35:00,60.61,60.75,60.59,60.74,32000.0,34.1521,34.231,34.1408,34.2254,32000.0
2005-03-10 13:40:00,60.74,60.75,60.71,60.72,11400.0,34.2254,34.231,34.2085,34.2141,11400.0
2005-03-10 13:45:00,60.72,60.83,60.71,60.8,35700.0,34.2141,34.2761,34.2085,34.2592,35700.0
2005-03-10 13:50:00,60.82,60.84,60.78,60.8,15700.0,34.2704,34.2817,34.2479,34.2592,15700.0
2005-03-10 13:55:00,60.79,60.83,60.79,60.83,18200.0,34.2535,34.2761,34.2535,34.2761,18200.0
2005-03-10 14:00:00,60.82,60.83,60.76,60.76,22200.0,34.2704,34.2761,34.2366,34.2366,22200.0
2005-03-10 14:05:00,60.76,60.77,60.75,60.76,10600.0,34.2366,34.2423,34.231,34.2366,10600.0
2005-03-10 14:10:00,60.76,60.77,60.75,60.75,13100.0,34.2366,34.2423,34.231,34.231,13100.0
2005-03-10 14:15:00,60.76,60.77,60.74,60.75,22600.0,34.2366,34.2423,34.2254,34.231,22600.0
2005-03-10 14:20:00,60.74,60.76,60.73,60.76,15100.0,34.2254,34.2366,34.2197,34.2366,15100.0
2005-03-10 14:25:00,60.75,60.77,60.74,60.75,11000.0,34.231,34.2423,34.2254,34.231,11000.0
2005-03-10 14:30:00,60.75,60.76,60.74,60.75,12700.0,34.231,34.2366,34.2254,34.231,12700.0
2005-03-10 14:35:00,60.74,60.75,60.74,60.74,10200.0,34.2254,34.231,34.2254,34.2254,10200.0
2005-03-10 14:40:00,60.74,60.75,60.72,60.72,62700.0,34.2254,34.231,34.2141,34.2141,62700.0
2005-03-10 14:45:00,60.72,60.73,60.66,60.68,37600.0,34.2141,34.2197,34.1803,34.1916,37600.0
2005-03-10 14:50:00,60.67,60.67,60.63,60.63,25900.0,34.1859,34.1859,34.1634,34.1634,25900.0
2005-03-10 14:55:00,60.62,60.62,60.5,60.5,33100.0,34.1577,34.1577,34.0901,34.0901,33100.0
2005-03-10 15:00:00,60.49,60.5,60.46,60.46,11400.0,34.0845,34.0901,34.0676,34.0676,11400.0
2005-03-10 15:05:00,60.46,60.47,60.3,60.31,28100.0,34.0676,34.0732,33.9774,33.9831,28100.0
2005-03-10 15:10:00,60.3,60.32,60.23,60.27,46900.0,33.9774,33.9887,33.938,33.9605,46900.0
2005-03-10 15:15:00,60.27,60.3,60.27,60.29,59700.0,33.9605,33.9774,33.9605,33.9718,59700.0
2005-03-10 15:20:00,60.3,60.4,60.28,60.39,39700.0,33.9774,34.0338,33.9662,34.0281,39700.0
2005-03-10 15:25:00,60.39,60.4,60.36,60.39,24700.0,34.0281,34.0338,34.0112,34.0281,24700.0
2005-03-10 15:30:00,60.39,60.41,60.38,60.4,30400.0,34.0281,34.0394,34.0225,34.0338,30400.0
2005-03-10 15:35:00,60.38,60.42,60.37,60.39,19400.0,34.0225,34.045,34.0169,34.0281,19400.0
2005-03-10 15:40:00,60.39,60.5,60.39,60.45,35600.0,34.0281,34.0901,34.0281,34.062,35600.0
2005-03-10 15:45:00,60.45,60.45,60.39,60.4,42200.0,34.062,34.062,34.0281,34.0338,42200.0
2005-03-10 15:50:00,60.4,60.41,60.39,60.41,14600.0,34.0338,34.0394,34.0281,34.0394,14600.0
2005-03-10 15:55:00,60.41,60.51,60.4,60.51,37500.0,34.0394,34.0958,34.0338,34.0958,37500.0
2005-03-11 09:30:00,60.15,60.15,60.02,60.07,69400.0,33.8929,33.8929,33.8197,33.8478,69400.0
2005-03-11 09:35:00,60.07,60.2,60.07,60.14,12800.0,33.8478,33.9211,33.8478,33.8873,12800.0
2005-03-11 09:40:00,60.15,60.18,60.1,60.15,11700.0,33.8929,33.9098,33.8647,33.8929,11700.0
2005-03-11 09:45:00,60.16,60.17,60.09,60.1,20900.0,33.8985,33.9042,33.8591,33.8647,20900.0
2005-03-11 09:50:00,60.1,60.24,60.1,60.22,19600.0,33.8647,33.9436,33.8647,33.9324,19600.0
2005-03-11 09:55:00,60.25,60.33,60.2,60.33,33800.0,33.9493,33.9943,33.9211,33.9943,33800.0
2005-03-11 10:00:00,60.33,60.34,60.31,60.33,9000.0,33.9943,34.0,33.9831,33.9943,9000.0
2005-03-11 10:05:00,60.31,60.32,60.28,60.29,68100.0,33.9831,33.9887,33.9662,33.9718,68100.0
2005-03-11 10:10:00,60.29,60.3,60.2,60.3,22600.0,33.9718,33.9774,33.9211,33.9774,22600.0
2005-03-11 10:15:00,60.3,60.3,60.17,60.27,13600.0,33.9774,33.9774,33.9042,33.9605,13600.0
2005-03-11 10:20:00,60.29,60.35,60.29,60.34,20200.0,33.9718,34.0056,33.9718,34.0,20200.0
2005-03-11 10:25:00,60.35,60.35,60.22,60.27,30200.0,34.0056,34.0056,33.9324,33.9605,30200.0
2005-03-11 10:30:00,60.24,60.26,60.16,60.16,4200.0,33.9436,33.9549,33.8985,33.8985,4200.0
2005-03-11 10:35:00,60.18,60.26,60.12,60.26,9700.0,33.9098,33.9549,33.876,33.9549,9700.0
2005-03-11 10:40:00,60.28,60.3,60.24,60.3,7100.0,33.9662,33.9774,33.9436,33.9774,7100.0
2005-03-11 10:45:00,60.29,60.35,60.29,60.31,15600.0,33.9718,34.0056,33.9718,33.9831,15600.0
2005-03-11 10:50:00,60.31,60.35,60.16,60.16,18300.0,33.9831,34.0056,33.8985,33.8985,18300.0
2005-03-11 10:55:00,60.14,60.17,60.03,60.12,47300.0,33.8873,33.9042,33.8253,33.876,47300.0
2005-03-11 11:00:00,60.09,60.11,59.95,59.97,43300.0,33.8591,33.8704,33.7802,33.7915,43300.0
2005-03-11 11:05:00,59.95,60.0,59.95,59.96,23300.0,33.7802,33.8084,33.7802,33.7858,23300.0
2005-03-11 11:10:00,59.98,59.99,59.96,59.97,16400.0,33.7971,33.8028,33.7858,33.7915,16400.0
2005-03-11 11:15:00,59.96,59.99,59.95,59.95,22600.0,33.7858,33.8028,33.7802,33.7802,22600.0
2005-03-11 11:20:00,59.96,59.96,59.93,59.96,78300.0,33.7858,33.7858,33.7689,33.7858,78300.0
2005-03-11 11:25:00,59.96,59.96,59.85,59.89,21700.0,33.7858,33.7858,33.7239,33.7464,21700.0
2005-03-11 11:30:00,59.89,59.9,59.86,59.87,8600.0,33.7464,33.752,33.7295,33.7351,8600.0
2005-03-11 11:35:00,59.87,59.87,59.78,59.78,16000.0,33.7351,33.7351,33.6844,33.6844,16000.0
2005-03-11 11:40:00,59.79,59.84,59.77,59.84,24900.0,33.6901,33.7182,33.6788,33.7182,24900.0
2005-03-11 11:45:00,59.84,59.96,59.59,59.63,1444300.0,33.7182,33.7858,33.5774,33.5999,1444300.0
2005-03-11 11:50:00,59.61,59.65,59.6,59.65,277600.0,33.5886,33.6112,33.583,33.6112,277600.0
2005-03-11 11:55:00,59.65,59.65,59.59,59.59,13300.0,33.6112,33.6112,33.5774,33.5774,13300.0
2005-03-11 12:00:00,59.6,59.68,59.59,59.68,64800.0,33.583,33.6281,33.5774,33.6281,64800.0
2005-03-11 12:05:00,59.68,59.76,59.67,59.73,26200.0,33.6281,33.6732,33.6224,33.6563,26200.0
2005-03-11 12:10:00,59.73,59.74,59.71,59.72,40200.0,33.6563,33.6619,33.645,33.6506,40200.0
2005-03-11 12:15:00,59.72,59.72,59.66,59.66,43300.0,33.6506,33.6506,33.6168,33.6168,43300.0
2005-03-11 12:20:00,59.66,59.73,59.66,59.71,33900.0,33.6168,33.6563,33.6168,33.645,33900.0
2005-03-11 12:25:00,59.72,59.89,59.72,59.85,32100.0,33.6506,33.7464,33.6506,33.7239,32100.0
2005-03-11 12:30:00,59.84,59.85,59.78,59.8,24300.0,33.7182,33.7239,33.6844,33.6957,24300.0
2005-03-11 12:35:00,59.8,59.8,59.76,59.76,25700.0,33.6957,33.6957,33.6732,33.6732,25700.0
2005-03-11 12:40:00,59.75,59.77,59.75,59.76,19700.0,33.6675,33.6788,33.6675,33.6732,19700.0
2005-03-11 12:45:00,59.76,59.79,59.75,59.77,6300.0,33.6732,33.6901,33.6675,33.6788,6300.0
2005-03-11 12:50:00,59.77,59.78,59.76,59.77,29900.0,33.6788,33.6844,33.6732,33.6788,29900.0
2005-03-11 12:55:00,59.77,59.78,59.69,59.69,14300.0,33.6788,33.6844,33.6337,33.6337,14300.0
2005-03-11 13:00:00,59.66,59.71,59.66,59.71,19200.0,33.6168,33.645,33.6168,33.645,19200.0
2005-03-11 13:05:00,59.72,59.75,59.68,59.71,13400.0,33.6506,33.6675,33.6281,33.645,13400.0
2005-03-11 13:10:00,59.71,59.75,59.7,59.72,9700.0,33.645,33.6675,33.6393,33.6506,9700.0
2005-03-11 13:15:00,59.73,59.73,59.7,59.71,5100.0,33.6563,33.6563,33.6393,33.645,5100.0
2005-03-11 13:20:00,59.72,59.73,59.7,59.7,4700.0,33.6506,33.6563,33.6393,33.6393,4700.0
2005-03-11 13:25:00,59.71,59.8,59.71,59.8,11100.0,33.645,33.6957,33.645,33.6957,11100.0
2005-03-11 13:30:00,59.81,59.94,59.79,59.94,93100.0,33.7013,33.7746,33.6901,33.7746,93100.0
2005-03-11 13:35:00,59.96,60.04,59.96,60.03,26300.0,33.7858,33.8309,33.7858,33.8253,26300.0
2005-03-11 13:40:00,60.01,60.01,59.86,59.87,21300.0,33.814,33.814,33.7295,33.7351,21300.0
2005-03-11 13:45:00,59.86,59.86,59.75,59.78,19300.0,33.7295,33.7295,33.6675,33.6844,19300.0
2005-03-11 13:50:00,59.79,59.9,59.75,59.88,32500.0,33.6901,33.752,33.6675,33.7408,32500.0
2005-03-11 13:55:00,59.88,59.88,59.8,59.8,11000.0,33.7408,33.7408,33.6957,33.6957,11000.0
2005-03-11 14:00:00,59.84,59.87,59.8,59.84,12700.0,33.7182,33.7351,33.6957,33.7182,12700.0
2005-03-11 14:05:00,59.84,59.9,59.84,59.9,19400.0,33.7182,33.752,33.7182,33.752,19400.0
2005-03-11 14:10:00,59.88,59.88,59.84,59.88,14600.0,33.7408,33.7408,33.7182,33.7408,14600.0
2005-03-11 14:15:00,59.88,59.95,59.88,59.91,11000.0,33.7408,33.7802,33.7408,33.7577,11000.0
2005-03-11 14:20:00,59.91,59.91,59.8,59.8,11800.0,33.7577,33.7577,33.6957,33.6957,11800.0
2005-03-11 14:25:00,59.8,59.8,59.75,59.75,11600.0,33.6957,33.6957,33.6675,33.6675,11600.0
2005-03-11 14:30:00,59.75,59.76,59.71,59.71,9900.0,33.6675,33.6732,33.645,33.645,9900.0
2005-03-11 14:35:00,59.72,59.74,59.66,59.66,11100.0,33.6506,33.6619,33.6168,33.6168,11100.0
2005-03-11 14:40:00,59.66,59.67,59.55,59.55,67500.0,33.6168,33.6224,33.5548,33.5548,67500.0
2005-03-11 14:45:00,59.54,59.56,59.49,59.5,64500.0,33.5492,33.5605,33.521,33.5267,64500.0
2005-03-11 14:50:00,59.51,59.6,59.49,59.59,44400.0,33.5323,33.583,33.521,33.5774,44400.0
2005-03-11 14:55:00,59.57,59.74,59.53,59.61,44000.0,33.5661,33.6619,33.5436,33.5886,44000.0
2005-03-11 15:00:00,59.61,59.62,59.49,59.53,39700.0,33.5886,33.5943,33.521,33.5436,39700.0
2005-03-11 15:05:00,59.54,59.56,59.51,59.51,50200.0,33.5492,33.5605,33.5323,33.5323,50200.0
2005-03-11 15:10:00,59.5,59.52,59.49,59.49,40800.0,33.5267,33.5379,33.521,33.521,40800.0
2005-03-11 15:15:00,59.48,59.53,59.47,59.51,25300.0,33.5154,33.5436,33.5097,33.5323,25300.0
2005-03-11 15:20:00,59.51,59.51,59.44,59.45,43600.0,33.5323,33.5323,33.4928,33.4985,43600.0
2005-03-11 15:25:00,59.45,59.48,59.45,59.47,27600.0,33.4985,33.5154,33.4985,33.5097,27600.0
2005-03-11 15:30:00,59.46,59.49,59.45,59.49,23900.0,33.5041,33.521,33.4985,33.521,23900.0
2005-03-11 15:35:00,59.49,59.52,59.48,59.52,20000.0,33.521,33.5379,33.5154,33.5379,20000.0
2005-03-11 15:40:00,59.52,59.56,59.5,59.56,31500.0,33.5379,33.5605,33.5267,33.5605,31500.0
2005-03-11 15:45:00,59.55,59.6,59.5,59.52,53000.0,33.5548,33.583,33.5267,33.5379,53000.0
2005-03-11 15:50:00,59.52,59.61,59.48,59.6,52500.0,33.5379,33.5886,33.5154,33.583,52500.0
2005-03-11 15:55:00,59.61,59.63,59.52,59.52,64200.0,33.5886,33.5999,33.5379,33.5379,64200.0
2005-03-14 09:30:00,59.6,59.74,59.4,59.74,80100.0,33.583,33.6619,33.4703,33.6619,80100.0
2005-03-14 09:35:00,59.74,59.9,59.74,59.89,10900.0,33.6619,33.752,33.6619,33.7464,10900.0
2005-03-14 09:40:00,59.89,59.9,59.8,59.86,75200.0,33.7464,33.752,33.6957,33.7295,75200.0
2005-03-14 09:45:00,59.86,59.86,59.71,59.71,13100.0,33.7295,33.7295,33.645,33.645,13100.0
2005-03-14 09:50:00,59.72,59.89,59.71,59.87,19200.0,33.6506,33.7464,33.645,33.7351,19200.0
2005-03-14 09:55:00,59.87,59.95,59.72,59.77,30300.0,33.7351,33.7802,33.6506,33.6788,30300.0
2005-03-14 10:00:00,59.75,59.89,59.75,59.86,139000.0,33.6675,33.7464,33.6675,33.7295,139000.0
2005-03-14 10:05:00,59.87,59.93,59.82,59.92,13500.0,33.7351,33.7689,33.707,33.7633,13500.0
2005-03-14 10:10:00,59.92,59.93,59.83,59.83,17100.0,33.7633,33.7689,33.7126,33.7126,17100.0
2005-03-14 10:15:00,59.79,59.85,59.78,59.85,88400.0,33.6901,33.7239,33.6844,33.7239,88400.0
2005-03-14 10:20:00,59.83,59.85,59.68,59.68,74100.0,33.7126,33.7239,33.6281,33.6281,74100.0
2005-03-14 10:25:00,59.67,59.72,59.66,59.72,53200.0,33.6224,33.6506,33.6168,33.6506,53200.0
2005-03-14 10:30:00,59.73,59.81,59.72,59.73,18200.0,33.6563,33.7013,33.6506,33.6563,18200.0
2005-03-14 10:35:00,59.73,59.76,59.72,59.74,18400.0,33.6563,33.6732,33.6506,33.6619,18400.0
2005-03-14 10:40:00,59.75,59.75,59.66,59.72,30900.0,33.6675,33.6675,33.6168,33.6506,30900.0
2005-03-14 10:45:00,59.71,59.72,59.68,59.69,16500.0,33.645,33.6506,33.6281,33.6337,16500.0
2005-03-14 10:50:00,59.69,59.69,59.63,59.63,20700.0,33.6337,33.6337,33.5999,33.5999,20700.0
2005-03-14 10:55:00,59.62,59.64,59.61,59.62,21600.0,33.5943,33.6055,33.5886,33.5943,21600.0
2005-03-14 11:00:00,59.63,59.73,59.63,59.73,23400.0,33.5999,33.6563,33.5999,33.6563,23400.0
2005-03-14 11:05:00,59.73,59.76,59.7,59.71,24300.0,33.6563,33.6732,33.6393,33.645,24300.0
2005-03-14 11:10:00,59.71,59.78,59.7,59.7,25600.0,33.645,33.6844,33.6393,33.6393,25600.0
2005-03-14 11:15:00,59.7,59.76,59.7,59.72,19100.0,33.6393,33.6732,33.6393,33.6506,19100.0
2005-03-14 11:20:00,59.73,59.81,59.72,59.81,18600.0,33.6563,33.7013,33.6506,33.7013,18600.0
2005-03-14 11:25:00,59.81,59.85,59.78,59.79,12400.0,33.7013,33.7239,33.6844,33.6901,12400.0
2005-03-14 11:30:00,59.79,59.79,59.71,59.73,19700.0,33.6901,33.6901,33.645,33.6563,19700.0
2005-03-14 11:35:00,59.75,59.77,59.69,59.69,17700.0,33.6675,33.6788,33.6337,33.6337,17700.0
2005-03-14 11:40:00,59.69,59.73,59.69,59.72,14900.0,33.6337,33.6563,33.6337,33.6506,14900.0
2005-03-14 11:45:00,59.73,59.82,59.7,59.82,16100.0,33.6563,33.707,33.6393,33.707,16100.0
2005-03-14 11:50:00,59.82,59.91,59.82,59.88,26400.0,33.707,33.7577,33.707,33.7408,26400.0
2005-03-14 11:55:00,59.88,59.88,59.85,59.88,8300.0,33.7408,33.7408,33.7239,33.7408,8300.0
2005-03-14 12:00:00,59.89,59.94,59.88,59.93,15500.0,33.7464,33.7746,33.7408,33.7689,15500.0
2005-03-14 12:05:00,59.94,59.94,59.89,59.92,14300.0,33.7746,33.7746,33.7464,33.7633,14300.0
2005-03-14 12:10:00,59.93,59.96,59.92,59.94,21800.0,33.7689,33.7858,33.7633,33.7746,21800.0
2005-03-14 12:15:00,59.94,59.94,59.92,59.94,9900.0,33.7746,33.7746,33.7633,33.7746,9900.0
2005-03-14 12:20:00,59.95,59.97,59.94,59.97,24300.0,33.7802,33.7915,33.7746,33.7915,24300.0
2005-03-14 12:25:00,59.97,59.98,59.93,59.93,16200.0,33.7915,33.7971,33.7689,33.7689,16200.0
2005-03-14 12:30:00,59.92,59.93,59.88,59.93,17700.0,33.7633,33.7689,33.7408,33.7689,17700.0
2005-03-14 12:35:00,59.93,59.93,59.84,59.84,9100.0,33.7689,33.7689,33.7182,33.7182,9100.0
2005-03-14 12:40:00,59.85,59.9,59.85,59.9,16000.0,33.7239,33.752,33.7239,33.752,16000.0
2005-03-14 12:45:00,59.91,59.92,59.87,59.87,12200.0,33.7577,33.7633,33.7351,33.7351,12200.0
2005-03-14 12:50:00,59.88,59.92,59.87,59.92,18600.0,33.7408,33.7633,33.7351,33.7633,18600.0
2005-03-14 12:55:00,59.92,59.96,59.92,59.95,17200.0,33.7633,33.7858,33.7633,33.7802,17200.0
2005-03-14 13:00:00,59.96,59.97,59.95,59.96,16200.0,33.7858,33.7915,33.7802,33.7858,16200.0
2005-03-14 13:05:00,59.96,59.96,59.8,59.8,35900.0,33.7858,33.7858,33.6957,33.6957,35900.0
2005-03-14 13:10:00,59.8,59.82,59.78,59.82,19800.0,33.6957,33.707,33.6844,33.707,19800.0
2005-03-14 13:15:00,59.82,59.87,59.82,59.82,18000.0,33.707,33.7351,33.707,33.707,18000.0
2005-03-14 13:20:00,59.81,59.82,59.78,59.8,16400.0,33.7013,33.707,33.6844,33.6957,16400.0
2005-03-14 13:25:00,59.79,59.8,59.75,59.77,22800.0,33.6901,33.6957,33.6675,33.6788,22800.0
2005-03-14 13:30:00,59.78,59.78,59.72,59.72,18900.0,33.6844,33.6844,33.6506,33.6506,18900.0
2005-03-14 13:35:00,59.68,59.73,59.65,59.7,17400.0,33.6281,33.6563,33.6112,33.6393,17400.0
2005-03-14 13:40:00,59.72,59.77,59.72,59.77,8800.0,33.6506,33.6788,33.6506,33.6788,8800.0
2005-03-14 13:45:00,59.77,59.82,59.77,59.82,9600.0,33.6788,33.707,33.6788,33.707,9600.0
2005-03-14 13:50:00,59.82,59.88,59.81,59.87,16200.0,33.707,33.7408,33.7013,33.7351,16200.0
2005-03-14 13:55:00,59.88,59.9,59.87,59.89,13300.0,33.7408,33.752,33.7351,33.7464,13300.0
2005-03-14 14:00:00,59.9,59.94,59.89,59.94,14300.0,33.752,33.7746,33.7464,33.7746,14300.0
2005-03-14 14:05:00,59.93,59.96,59.92,59.95,18000.0,33.7689,33.7858,33.7633,33.7802,18000.0
2005-03-14 14:10:00,59.96,60.0,59.95,60.0,46300.0,33.7858,33.8084,33.7802,33.8084,46300.0
2005-03-14 14:15:00,60.0,60.0,59.97,59.98,29000.0,33.8084,33.8084,33.7915,33.7971,29000.0
2005-03-14 14:20:00,59.98,60.0,59.97,59.99,15800.0,33.7971,33.8084,33.7915,33.8028,15800.0
2005-03-14 14:25:00,59.99,59.99,59.95,59.96,20600.0,33.8028,33.8028,33.7802,33.7858,20600.0
2005-03-14 14:30:00,59.96,59.98,59.96,59.97,19100.0,33.7858,33.7971,33.7858,33.7915,19100.0
2005-03-14 14:35:00,59.97,60.0,59.97,60.0,20500.0,33.7915,33.8084,33.7915,33.8084,20500.0
2005-03-14 14:40:00,60.0,60.0,59.98,59.98,27500.0,33.8084,33.8084,33.7971,33.7971,27500.0
2005-03-14 14:45:00,59.98,60.0,59.98,59.99,18200.0,33.7971,33.8084,33.7971,33.8028,18200.0
2005-03-14 14:50:00,60.0,60.0,59.98,59.99,13600.0,33.8084,33.8084,33.7971,33.8028,13600.0
2005-03-14 14:55:00,59.99,60.0,59.98,60.0,27800.0,33.8028,33.8084,33.7971,33.8084,27800.0
2005-03-14 15:00:00,59.99,60.0,59.98,60.0,26400.0,33.8028,33.8084,33.7971,33.8084,26400.0
2005-03-14 15:05:00,60.0,60.0,59.91,59.92,42400.0,33.8084,33.8084,33.7577,33.7633,42400.0
2005-03-14 15:10:00,59.91,59.94,59.8,59.85,71100.0,33.7577,33.7746,33.6957,33.7239,71100.0
2005-03-14 15:15:00,59.85,59.86,59.78,59.8,50900.0,33.7239,33.7295,33.6844,33.6957,50900.0
2005-03-14 15:20:00,59.8,59.82,59.7,59.82,81100.0,33.6957,33.707,33.6393,33.707,81100.0
2005-03-14 15:25:00,59.82,59.92,59.82,59.9,49200.0,33.707,33.7633,33.707,33.752,49200.0
2005-03-14 15:30:00,59.89,59.94,59.88,59.94,45200.0,33.7464,33.7746,33.7408,33.7746,45200.0
2005-03-14 15:35:00,59.93,59.94,59.89,59.91,27400.0,33.7689,33.7746,33.7464,33.7577,27400.0
2005-03-14 15:40:00,59.94,59.99,59.91,59.91,63200.0,33.7746,33.8028,33.7577,33.7577,63200.0
2005-03-14 15:45:00,59.91,59.91,59.85,59.87,42000.0,33.7577,33.7577,33.7239,33.7351,42000.0
2005-03-14 15:50:00,59.87,59.92,59.87,59.9,37500.0,33.7351,33.7633,33.7351,33.752,37500.0
2005-03-14 15:55:00,59.89,59.93,59.85,59.91,78100.0,33.7464,33.7689,33.7239,33.7577,78100.0
2005-03-15 09:30:00,60.05,60.18,60.04,60.1,54400.0,33.8366,33.9098,33.8309,33.8647,54400.0
2005-03-15 09:35:00,60.1,60.27,60.1,60.14,37000.0,33.8647,33.9605,33.8647,33.8873,37000.0
2005-03-15 09:40:00,60.11,60.35,60.11,60.23,33500.0,33.8704,34.0056,33.8704,33.938,33500.0
2005-03-15 09:45:00,60.21,60.22,60.0,60.0,96300.0,33.9267,33.9324,33.8084,33.8084,96300.0
2005-03-15 09:50:00,60.0,60.1,59.98,60.01,61300.0,33.8084,33.8647,33.7971,33.814,61300.0
2005-03-15 09:55:00,60.01,60.01,59.95,60.01,33000.0,33.814,33.814,33.7802,33.814,33000.0
2005-03-15 10:00:00,60.02,60.04,59.95,59.96,78500.0,33.8197,33.8309,33.7802,33.7858,78500.0
2005-03-15 10:05:00,59.95,60.04,59.95,60.02,28700.0,33.7802,33.8309,33.7802,33.8197,28700.0
2005-03-15 10:10:00,60.02,60.02,59.87,59.88,42900.0,33.8197,33.8197,33.7351,33.7408,42900.0
2005-03-15 10:15:00,59.87,59.91,59.8,59.84,36900.0,33.7351,33.7577,33.6957,33.7182,36900.0
2005-03-15 10:20:00,59.84,59.96,59.81,59.85,36100.0,33.7182,33.7858,33.7013,33.7239,36100.0
2005-03-15 10:25:00,59.85,59.9,59.84,59.86,25400.0,33.7239,33.752,33.7182,33.7295,25400.0
2005-03-15 10:30:00,59.87,59.96,59.87,59.96,91200.0,33.7351,33.7858,33.7351,33.7858,91200.0
2005-03-15 10:35:00,59.96,60.09,59.96,60.09,118300.0,33.7858,33.8591,33.7858,33.8591,118300.0
2005-03-15 10:40:00,60.09,60.1,60.05,60.06,23100.0,33.8591,33.8647,33.8366,33.8422,23100.0
2005-03-15 10:45:00,60.06,60.1,60.06,60.08,15200.0,33.8422,33.8647,33.8422,33.8535,15200.0
2005-03-15 10:50:00,60.07,60.11,60.07,60.11,16400.0,33.8478,33.8704,33.8478,33.8704,16400.0
2005-03-15 10:55:00,60.12,60.14,60.09,60.1,13300.0,33.876,33.8873,33.8591,33.8647,13300.0
2005-03-15 11:00:00,60.11,60.12,60.08,60.1,14400.0,33.8704,33.876,33.8535,33.8647,14400.0
2005-03-15 11:05:00,60.1,60.12,60.1,60.11,5300.0,33.8647,33.876,33.8647,33.8704,5300.0
2005-03-15 11:10:00,60.1,60.12,60.08,60.12,10800.0,33.8647,33.876,33.8535,33.876,10800.0
2005-03-15 11:15:00,60.12,60.15,60.12,60.13,11700.0,33.876,33.8929,33.876,33.8816,11700.0
2005-03-15 11:20:00,60.11,60.12,60.06,60.06,13900.0,33.8704,33.876,33.8422,33.8422,13900.0
2005-03-15 11:25:00,60.06,60.06,60.03,60.03,13500.0,33.8422,33.8422,33.8253,33.8253,13500.0
2005-03-15 11:30:00,60.05,60.05,60.04,60.05,27800.0,33.8366,33.8366,33.8309,33.8366,27800.0
2005-03-15 11:35:00,60.06,60.07,60.0,60.05,186600.0,33.8422,33.8478,33.8084,33.8366,186600.0
2005-03-15 11:40:00,60.05,60.06,59.99,60.01,41100.0,33.8366,33.8422,33.8028,33.814,41100.0
2005-03-15 11:45:00,60.01,60.03,59.96,59.97,8100.0,33.814,33.8253,33.7858,33.7915,8100.0
2005-03-15 11:50:00,60.0,60.0,59.95,59.97,32300.0,33.8084,33.8084,33.7802,33.7915,32300.0
2005-03-15 11:55:00,59.97,59.98,59.93,59.93,12900.0,33.7915,33.7971,33.7689,33.7689,12900.0
2005-03-15 12:00:00,59.91,59.93,59.9,59.93,15100.0,33.7577,33.7689,33.752,33.7689,15100.0
2005-03-15 12:05:00,59.92,59.94,59.9,59.93,14600.0,33.7633,33.7746,33.752,33.7689,14600.0
2005-03-15 12:10:00,59.93,59.98,59.91,59.96,10900.0,33.7689,33.7971,33.7577,33.7858,10900.0
2005-03-15 12:15:00,59.96,60.0,59.96,59.98,11400.0,33.7858,33.8084,33.7858,33.7971,11400.0
2005-03-15 12:20:00,59.98,60.0,59.98,59.99,6600.0,33.7971,33.8084,33.7971,33.8028,6600.0
2005-03-15 12:25:00,59.99,60.01,59.98,60.0,6700.0,33.8028,33.814,33.7971,33.8084,6700.0
2005-03-15 12:30:00,59.99,60.01,59.98,59.99,9900.0,33.8028,33.814,33.7971,33.8028,9900.0
2005-03-15 12:35:00,59.99,60.02,59.99,60.01,18500.0,33.8028,33.8197,33.8028,33.814,18500.0
2005-03-15 12:40:00,60.01,60.02,60.0,60.01,5900.0,33.814,33.8197,33.8084,33.814,5900.0
2005-03-15 12:45:00,60.0,60.07,60.0,60.07,11700.0,33.8084,33.8478,33.8084,33.8478,11700.0
2005-03-15 12:50:00,60.08,60.09,60.05,60.07,5700.0,33.8535,33.8591,33.8366,33.8478,5700.0
2005-03-15 12:55:00,60.08,60.11,60.07,60.1,8300.0,33.8535,33.8704,33.8478,33.8647,8300.0
2005-03-15 13:00:00,60.1,60.11,60.03,60.07,10400.0,33.8647,33.8704,33.8253,33.8478,10400.0
2005-03-15 13:05:00,60.08,60.08,60.05,60.06,7100.0,33.8535,33.8535,33.8366,33.8422,7100.0
2005-03-15 13:10:00,60.06,60.09,60.06,60.06,15600.0,33.8422,33.8591,33.8422,33.8422,15600.0
2005-03-15 13:15:00,60.06,60.09,60.05,60.05,3300.0,33.8422,33.8591,33.8366,33.8366,3300.0
2005-03-15 13:20:00,60.04,60.04,59.99,60.0,11100.0,33.8309,33.8309,33.8028,33.8084,11100.0
2005-03-15 13:25:00,60.0,60.02,60.0,60.01,9000.0,33.8084,33.8197,33.8084,33.814,9000.0
2005-03-15 13:30:00,60.02,60.05,60.01,60.05,14000.0,33.8197,33.8366,33.814,33.8366,14000.0
2005-03-15 13:35:00,60.05,60.13,60.05,60.1,25600.0,33.8366,33.8816,33.8366,33.8647,25600.0
2005-03-15 13:40:00,60.1,60.1,60.06,60.06,10400.0,33.8647,33.8647,33.8422,33.8422,10400.0
2005-03-15 13:45:00,60.06,60.12,60.03,60.12,19400.0,33.8422,33.876,33.8253,33.876,19400.0
2005-03-15 13:50:00,60.12,60.15,60.11,60.13,8200.0,33.876,33.8929,33.8704,33.8816,8200.0
2005-03-15 13:55:00,60.14,60.15,60.13,60.14,15800.0,33.8873,33.8929,33.8816,33.8873,15800.0
2005-03-15 14:00:00,60.14,60.17,60.13,60.15,12200.0,33.8873,33.9042,33.8816,33.8929,12200.0
2005-03-15 14:05:00,60.14,60.15,60.1,60.12,14000.0,33.8873,33.8929,33.8647,33.876,14000.0
2005-03-15 14:10:00,60.12,60.13,60.11,60.13,5100.0,33.876,33.8816,33.8704,33.8816,5100.0
2005-03-15 14:15:00,60.14,60.14,60.05,60.05,19400.0,33.8873,33.8873,33.8366,33.8366,19400.0
2005-03-15 14:20:00,60.06,60.06,60.03,60.05,16800.0,33.8422,33.8422,33.8253,33.8366,16800.0
2005-03-15 14:25:00,60.05,60.12,60.04,60.11,14000.0,33.8366,33.876,33.8309,33.8704,14000.0
2005-03-15 14:30:00,60.11,60.13,60.03,60.03,32800.0,33.8704,33.8816,33.8253,33.8253,32800.0
2005-03-15 14:35:00,60.03,60.07,60.03,60.07,22300.0,33.8253,33.8478,33.8253,33.8478,22300.0
2005-03-15 14:40:00,60.08,60.08,60.01,60.02,19600.0,33.8535,33.8535,33.814,33.8197,19600.0
2005-03-15 14:45:00,60.01,60.03,59.98,60.03,21100.0,33.814,33.8253,33.7971,33.8253,21100.0
2005-03-15 14:50:00,60.03,60.07,59.99,60.06,20300.0,33.8253,33.8478,33.8028,33.8422,20300.0
2005-03-15 14:55:00,60.07,60.13,60.01,60.02,19200.0,33.8478,33.8816,33.814,33.8197,19200.0
2005-03-15 15:00:00,60.03,60.15,60.02,60.14,27300.0,33.8253,33.8929,33.8197,33.8873,27300.0
2005-03-15 15:05:00,60.14,60.24,60.13,60.17,58900.0,33.8873,33.9436,33.8816,33.9042,58900.0
2005-03-15 15:10:00,60.15,60.23,60.13,60.16,95200.0,33.8929,33.938,33.8816,33.8985,95200.0
2005-03-15 15:15:00,60.17,60.19,60.12,60.17,63400.0,33.9042,33.9154,33.876,33.9042,63400.0
2005-03-15 15:20:00,60.18,60.2,60.17,60.19,32800.0,33.9098,33.9211,33.9042,33.9154,32800.0
2005-03-15 15:25:00,60.2,60.24,60.19,60.22,24900.0,33.9211,33.9436,33.9154,33.9324,24900.0
2005-03-15 15:30:00,60.22,60.28,60.22,60.28,54900.0,33.9324,33.9662,33.9324,33.9662,54900.0
2005-03-15 15:35:00,60.28,60.29,60.26,60.28,25900.0,33.9662,33.9718,33.9549,33.9662,25900.0
2005-03-15 15:40:00,60.29,60.29,60.19,60.23,31800.0,33.9718,33.9718,33.9154,33.938,31800.0
2005-03-15 15:45:00,60.23,60.26,60.21,60.21,49500.0,33.938,33.9549,33.9267,33.9267,49500.0
2005-03-15 15:50:00,60.22,60.22,60.1,60.11,34700.0,33.9324,33.9324,33.8647,33.8704,34700.0
2005-03-15 15:55:00,60.1,60.12,60.09,60.11,75000.0,33.8647,33.876,33.8591,33.8704,75000.0
2005-03-16 09:30:00,60.0,60.0,59.9,59.9,31300.0,33.8084,33.8084,33.752,33.752,31300.0
2005-03-16 09:35:00,59.9,60.03,59.9,60.0,20300.0,33.752,33.8253,33.752,33.8084,20300.0
2005-03-16 09:40:00,60.0,60.12,60.0,60.01,26000.0,33.8084,33.876,33.8084,33.814,26000.0
2005-03-16 09:45:00,60.01,60.1,59.95,60.02,37800.0,33.814,33.8647,33.7802,33.8197,37800.0
2005-03-16 09:50:00,60.02,60.14,60.01,60.1,52200.0,33.8197,33.8873,33.814,33.8647,52200.0
2005-03-16 09:55:00,60.1,60.27,60.1,60.18,23300.0,33.8647,33.9605,33.8647,33.9098,23300.0
2005-03-16 10:00:00,60.18,60.29,60.18,60.27,18000.0,33.9098,33.9718,33.9098,33.9605,18000.0
2005-03-16 10:05:00,60.28,60.28,60.2,60.27,23000.0,33.9662,33.9662,33.9211,33.9605,23000.0
2005-03-16 10:10:00,60.26,60.27,60.1,60.13,20500.0,33.9549,33.9605,33.8647,33.8816,20500.0
2005-03-16 10:15:00,60.13,60.19,60.13,60.13,11700.0,33.8816,33.9154,33.8816,33.8816,11700.0
2005-03-16 10:20:00,60.14,60.14,60.05,60.07,13900.0,33.8873,33.8873,33.8366,33.8478,13900.0
2005-03-16 10:25:00,60.07,60.12,60.05,60.12,17300.0,33.8478,33.876,33.8366,33.876,17300.0
2005-03-16 10:30:00,60.12,60.16,60.02,60.09,24800.0,33.876,33.8985,33.8197,33.8591,24800.0
2005-03-16 10:35:00,60.09,60.09,60.0,60.03,29300.0,33.8591,33.8591,33.8084,33.8253,29300.0
2005-03-16 10:40:00,60.03,60.04,59.94,59.94,23100.0,33.8253,33.8309,33.7746,33.7746,23100.0
2005-03-16 10:45:00,59.93,59.93,59.84,59.91,29900.0,33.7689,33.7689,33.7182,33.7577,29900.0
2005-03-16 10:50:00,59.9,60.04,59.9,60.03,22300.0,33.752,33.8309,33.752,33.8253,22300.0
2005-03-16 10:55:00,60.02,60.03,59.96,59.96,21700.0,33.8197,33.8253,33.7858,33.7858,21700.0
2005-03-16 11:00:00,59.96,59.98,59.94,59.96,26800.0,33.7858,33.7971,33.7746,33.7858,26800.0
2005-03-16 11:05:00,59.95,59.95,59.92,59.94,22600.0,33.7802,33.7802,33.7633,33.7746,22600.0
2005-03-16 11:10:00,59.94,60.0,59.94,60.0,55000.0,33.7746,33.8084,33.7746,33.8084,55000.0
2005-03-16 11:15:00,60.0,60.01,59.96,59.96,38500.0,33.8084,33.814,33.7858,33.7858,38500.0
2005-03-16 11:20:00,59.96,59.96,59.83,59.87,40200.0,33.7858,33.7858,33.7126,33.7351,40200.0
2005-03-16 11:25:00,59.87,59.97,59.87,59.96,25300.0,33.7351,33.7915,33.7351,33.7858,25300.0
2005-03-16 11:30:00,59.96,59.97,59.95,59.95,12500.0,33.7858,33.7915,33.7802,33.7802,12500.0
2005-03-16 11:35:00,59.96,59.96,59.93,59.93,17800.0,33.7858,33.7858,33.7689,33.7689,17800.0
2005-03-16 11:40:00,59.93,59.93,59.88,59.88,14700.0,33.7689,33.7689,33.7408,33.7408,14700.0
2005-03-16 11:45:00,59.89,59.9,59.87,59.89,20100.0,33.7464,33.752,33.7351,33.7464,20100.0
2005-03-16 11:50:00,59.9,59.92,59.9,59.9,14600.0,33.752,33.7633,33.752,33.752,14600.0
2005-03-16 11:55:00,59.9,59.92,59.9,59.91,30900.0,33.752,33.7633,33.752,33.7577,30900.0
2005-03-16 12:00:00,59.91,59.92,59.9,59.92,25300.0,33.7577,33.7633,33.752,33.7633,25300.0
2005-03-16 12:05:00,59.92,59.93,59.9,59.92,12900.0,33.7633,33.7689,33.752,33.7633,12900.0
2005-03-16 12:10:00,59.92,59.92,59.91,59.92,7600.0,33.7633,33.7633,33.7577,33.7633,7600.0
2005-03-16 12:15:00,59.91,59.95,59.91,59.94,12800.0,33.7577,33.7802,33.7577,33.7746,12800.0
2005-03-16 12:20:00,59.92,59.94,59.92,59.94,10700.0,33.7633,33.7746,33.7633,33.7746,10700.0
2005-03-16 12:25:00,59.94,60.0,59.94,60.0,16600.0,33.7746,33.8084,33.7746,33.8084,16600.0
2005-03-16 12:30:00,60.0,60.0,59.95,59.97,17400.0,33.8084,33.8084,33.7802,33.7915,17400.0
2005-03-16 12:35:00,59.96,60.02,59.95,60.02,14100.0,33.7858,33.8197,33.7802,33.8197,14100.0
2005-03-16 12:40:00,60.01,60.01,59.98,59.99,7500.0,33.814,33.814,33.7971,33.8028,7500.0
2005-03-16 12:45:00,60.0,60.01,59.98,59.99,20100.0,33.8084,33.814,33.7971,33.8028,20100.0
2005-03-16 12:50:00,59.99,60.03,59.99,60.01,10000.0,33.8028,33.8253,33.8028,33.814,10000.0
2005-03-16 12:55:00,60.0,60.05,60.0,60.05,7100.0,33.8084,33.8366,33.8084,33.8366,7100.0
2005-03-16 13:00:00,60.06,60.11,60.02,60.07,15700.0,33.8422,33.8704,33.8197,33.8478,15700.0
2005-03-16 13:05:00,60.07,60.07,60.01,60.02,9200.0,33.8478,33.8478,33.814,33.8197,9200.0
2005-03-16 13:10:00,60.01,60.03,60.0,60.02,13500.0,33.814,33.8253,33.8084,33.8197,13500.0
2005-03-16 13:15:00,60.03,60.03,60.0,60.0,10800.0,33.8253,33.8253,33.8084,33.8084,10800.0
2005-03-16 13:20:00,60.0,60.04,59.99,60.03,10700.0,33.8084,33.8309,33.8028,33.8253,10700.0
2005-03-16 13:25:00,60.03,60.04,60.03,60.03,6200.0,33.8253,33.8309,33.8253,33.8253,6200.0
2005-03-16 13:30:00,60.02,60.02,59.96,60.01,27500.0,33.8197,33.8197,33.7858,33.814,27500.0
2005-03-16 13:35:00,60.01,60.02,59.99,60.0,12300.0,33.814,33.8197,33.8028,33.8084,12300.0
2005-03-16 13:40:00,60.0,60.01,59.98,59.99,20000.0,33.8084,33.814,33.7971,33.8028,20000.0
2005-03-16 13:45:00,60.0,60.03,60.0,60.0,9400.0,33.8084,33.8253,33.8084,33.8084,9400.0
2005-03-16 13:50:00,60.01,60.01,59.98,59.99,45200.0,33.814,33.814,33.7971,33.8028,45200.0
2005-03-16 13:55:00,60.0,60.0,59.98,59.98,65400.0,33.8084,33.8084,33.7971,33.7971,65400.0
2005-03-16 14:00:00,59.99,60.0,59.95,59.96,39700.0,33.8028,33.8084,33.7802,33.7858,39700.0
2005-03-16 14:05:00,59.96,59.99,59.96,59.97,40100.0,33.7858,33.8028,33.7858,33.7915,40100.0
2005-03-16 14:10:00,59.97,60.0,59.96,59.99,32600.0,33.7915,33.8084,33.7858,33.8028,32600.0
2005-03-16 14:15:00,59.98,60.03,59.97,59.98,10500.0,33.7971,33.8253,33.7915,33.7971,10500.0
2005-03-16 14:20:00,59.99,60.0,59.97,59.97,13400.0,33.8028,33.8084,33.7915,33.7915,13400.0
2005-03-16 14:25:00,59.97,60.0,59.96,59.98,20700.0,33.7915,33.8084,33.7858,33.7971,20700.0
2005-03-16 14:30:00,59.97,60.0,59.93,60.0,41300.0,33.7915,33.8084,33.7689,33.8084,41300.0
2005-03-16 14:35:00,60.0,60.01,59.95,59.95,19200.0,33.8084,33.814,33.7802,33.7802,19200.0
2005-03-16 14:40:00,59.96,59.97,59.95,59.96,30300.0,33.7858,33.7915,33.7802,33.7858,30300.0
2005-03-16 14:45:00,59.95,59.96,59.88,59.88,45800.0,33.7802,33.7858,33.7408,33.7408,45800.0
2005-03-16 14:50:00,59.88,59.88,59.83,59.85,36300.0,33.7408,33.7408,33.7126,33.7239,36300.0
2005-03-16 14:55:00,59.85,59.88,59.75,59.78,25700.0,33.7239,33.7408,33.6675,33.6844,25700.0
2005-03-16 15:00:00,59.79,59.8,59.76,59.76,25600.0,33.6901,33.6957,33.6732,33.6732,25600.0
2005-03-16 15:05:00,59.77,59.85,59.75,59.85,33200.0,33.6788,33.7239,33.6675,33.7239,33200.0
2005-03-16 15:10:00,59.83,59.9,59.83,59.9,27100.0,33.7126,33.752,33.7126,33.752,27100.0
2005-03-16 15:15:00,59.9,59.93,59.9,59.9,21500.0,33.752,33.7689,33.752,33.752,21500.0
2005-03-16 15:20:00,59.9,59.91,59.85,59.86,73900.0,33.752,33.7577,33.7239,33.7295,73900.0
2005-03-16 15:25:00,59.86,59.86,59.8,59.83,26300.0,33.7295,33.7295,33.6957,33.7126,26300.0
2005-03-16 15:30:00,59.83,59.83,59.81,59.83,28200.0,33.7126,33.7126,33.7013,33.7126,28200.0
2005-03-16 15:35:00,59.84,59.89,59.83,59.89,21400.0,33.7182,33.7464,33.7126,33.7464,21400.0
2005-03-16 15:40:00,59.88,59.9,59.86,59.89,29000.0,33.7408,33.752,33.7295,33.7464,29000.0
2005-03-16 15:45:00,59.89,59.92,59.88,59.91,43000.0,33.7464,33.7633,33.7408,33.7577,43000.0
2005-03-16 15:50:00,59.92,59.94,59.85,59.86,41000.0,33.7633,33.7746,33.7239,33.7295,41000.0
2005-03-16 15:55:00,59.86,59.93,59.85,59.9,46600.0,33.7295,33.7689,33.7239,33.752,46600.0
2005-03-17 09:30:00,59.95,59.95,59.81,59.82,49800.0,33.7802,33.7802,33.7013,33.707,49800.0
2005-03-17 09:35:00,59.82,59.85,59.8,59.81,37100.0,33.707,33.7239,33.6957,33.7013,37100.0
2005-03-17 09:40:00,59.8,59.85,59.8,59.83,84200.0,33.6957,33.7239,33.6957,33.7126,84200.0
2005-03-17 09:45:00,59.83,59.94,59.82,59.84,18800.0,33.7126,33.7746,33.707,33.7182,18800.0
2005-03-17 09:50:00,59.84,59.93,59.82,59.86,45900.0,33.7182,33.7689,33.707,33.7295,45900.0
2005-03-17 09:55:00,59.9,59.9,59.82,59.86,31200.0,33.752,33.752,33.707,33.7295,31200.0
2005-03-17 10:00:00,59.9,59.93,59.85,59.9,27500.0,33.752,33.7689,33.7239,33.752,27500.0
2005-03-17 10:05:00,59.89,59.94,59.88,59.9,38000.0,33.7464,33.7746,33.7408,33.752,38000.0
2005-03-17 10:10:00,59.92,59.95,59.91,59.95,33800.0,33.7633,33.7802,33.7577,33.7802,33800.0
2005-03-17 10:15:00,59.95,59.99,59.94,59.99,10900.0,33.7802,33.8028,33.7746,33.8028,10900.0
2005-03-17 10:20:00,59.99,60.05,59.99,60.05,25300.0,33.8028,33.8366,33.8028,33.8366,25300.0
2005-03-17 10:25:00,60.05,60.05,59.96,59.99,17800.0,33.8366,33.8366,33.7858,33.8028,17800.0
2005-03-17 10:30:00,59.99,59.99,59.93,59.94,7800.0,33.8028,33.8028,33.7689,33.7746,7800.0
2005-03-17 10:35:00,59.94,59.94,59.89,59.9,41800.0,33.7746,33.7746,33.7464,33.752,41800.0
2005-03-17 10:40:00,59.91,59.94,59.91,59.92,15300.0,33.7577,33.7746,33.7577,33.7633,15300.0
2005-03-17 10:45:00,59.91,59.91,59.89,59.91,14500.0,33.7577,33.7577,33.7464,33.7577,14500.0
2005-03-17 10:50:00,59.91,59.92,59.9,59.91,8100.0,33.7577,33.7633,33.752,33.7577,8100.0
2005-03-17 10:55:00,59.92,59.96,59.89,59.9,87300.0,33.7633,33.7858,33.7464,33.752,87300.0
2005-03-17 11:00:00,59.92,59.93,59.88,59.88,21700.0,33.7633,33.7689,33.7408,33.7408,21700.0
2005-03-17 11:05:00,59.88,59.98,59.88,59.94,19600.0,33.7408,33.7971,33.7408,33.7746,19600.0
2005-03-17 11:10:00,59.98,60.01,59.97,59.98,10400.0,33.7971,33.814,33.7915,33.7971,10400.0
2005-03-17 11:15:00,59.99,60.05,59.96,60.05,12400.0,33.8028,33.8366,33.7858,33.8366,12400.0
2005-03-17 11:20:00,60.05,60.06,60.0,60.01,11500.0,33.8366,33.8422,33.8084,33.814,11500.0
2005-03-17 11:25:00,60.01,60.04,60.01,60.03,56600.0,33.814,33.8309,33.814,33.8253,56600.0
2005-03-17 11:30:00,60.03,60.05,60.03,60.05,67000.0,33.8253,33.8366,33.8253,33.8366,67000.0
2005-03-17 11:35:00,60.05,60.07,60.04,60.06,62500.0,33.8366,33.8478,33.8309,33.8422,62500.0
2005-03-17 11:40:00,60.07,60.1,60.06,60.09,13100.0,33.8478,33.8647,33.8422,33.8591,13100.0
2005-03-17 11:45:00,60.09,60.11,60.09,60.1,13500.0,33.8591,33.8704,33.8591,33.8647,13500.0
2005-03-17 11:50:00,60.1,60.11,60.1,60.1,12200.0,33.8647,33.8704,33.8647,33.8647,12200.0
2005-03-17 11:55:00,60.1,60.11,60.09,60.09,8700.0,33.8647,33.8704,33.8591,33.8591,8700.0
2005-03-17 12:00:00,60.09,60.11,60.08,60.08,37600.0,33.8591,33.8704,33.8535,33.8535,37600.0
2005-03-17 12:05:00,60.08,60.09,60.04,60.05,150700.0,33.8535,33.8591,33.8309,33.8366,150700.0
2005-03-17 12:10:00,60.06,60.1,60.06,60.1,12500.0,33.8422,33.8647,33.8422,33.8647,12500.0
2005-03-17 12:15:00,60.11,60.13,60.1,60.11,7700.0,33.8704,33.8816,33.8647,33.8704,7700.0
2005-03-17 12:20:00,60.11,60.15,60.11,60.13,13600.0,33.8704,33.8929,33.8704,33.8816,13600.0
2005-03-17 12:25:00,60.13,60.17,60.13,60.17,11000.0,33.8816,33.9042,33.8816,33.9042,11000.0
2005-03-17 12:30:00,60.16,60.2,60.16,60.2,23200.0,33.8985,33.9211,33.8985,33.9211,23200.0
2005-03-17 12:35:00,60.2,60.2,60.19,60.2,14000.0,33.9211,33.9211,33.9154,33.9211,14000.0
2005-03-17 12:40:00,60.2,60.2,60.19,60.2,9200.0,33.9211,33.9211,33.9154,33.9211,9200.0
2005-03-17 12:45:00,60.2,60.2,60.15,60.18,13100.0,33.9211,33.9211,33.8929,33.9098,13100.0
2005-03-17 12:50:00,60.19,60.2,60.18,60.19,15300.0,33.9154,33.9211,33.9098,33.9154,15300.0
2005-03-17 12:55:00,60.15,60.18,60.12,60.18,7200.0,33.8929,33.9098,33.876,33.9098,7200.0
2005-03-17 13:00:00,60.15,60.22,60.15,60.22,16900.0,33.8929,33.9324,33.8929,33.9324,16900.0
2005-03-17 13:05:00,60.22,60.22,60.21,60.22,13200.0,33.9324,33.9324,33.9267,33.9324,13200.0
2005-03-17 13:10:00,60.22,60.22,60.21,60.21,8400.0,33.9324,33.9324,33.9267,33.9267,8400.0
2005-03-17 13:15:00,60.22,60.23,60.2,60.22,12400.0,33.9324,33.938,33.9211,33.9324,12400.0
2005-03-17 13:20:00,60.22,60.25,60.22,60.24,14000.0,33.9324,33.9493,33.9324,33.9436,14000.0
2005-03-17 13:25:00,60.23,60.23,60.2,60.2,9900.0,33.938,33.938,33.9211,33.9211,9900.0
2005-03-17 13:30:00,60.24,60.25,60.22,60.24,21800.0,33.9436,33.9493,33.9324,33.9436,21800.0
2005-03-17 13:35:00,60.24,60.3,60.24,60.29,25900.0,33.9436,33.9774,33.9436,33.9718,25900.0
2005-03-17 13:40:00,60.28,60.29,60.24,60.24,10700.0,33.9662,33.9718,33.9436,33.9436,10700.0
2005-03-17 13:45:00,60.24,60.25,60.22,60.23,12300.0,33.9436,33.9493,33.9324,33.938,12300.0
2005-03-17 13:50:00,60.24,60.3,60.23,60.27,28000.0,33.9436,33.9774,33.938,33.9605,28000.0
2005-03-17 13:55:00,60.26,60.27,60.25,60.26,21800.0,33.9549,33.9605,33.9493,33.9549,21800.0
2005-03-17 14:00:00,60.26,60.27,60.25,60.26,24800.0,33.9549,33.9605,33.9493,33.9549,24800.0
2005-03-17 14:05:00,60.25,60.26,60.21,60.21,17800.0,33.9493,33.9549,33.9267,33.9267,17800.0
2005-03-17 14:10:00,60.21,60.24,60.2,60.23,21300.0,33.9267,33.9436,33.9211,33.938,21300.0
2005-03-17 14:15:00,60.23,60.23,60.2,60.2,31700.0,33.938,33.938,33.9211,33.9211,31700.0
2005-03-17 14:20:00,60.21,60.27,60.2,60.26,25300.0,33.9267,33.9605,33.9211,33.9549,25300.0
2005-03-17 14:25:00,60.26,60.33,60.26,60.32,71800.0,33.9549,33.9943,33.9549,33.9887,71800.0
2005-03-17 14:30:00,60.33,60.41,60.33,60.41,49800.0,33.9943,34.0394,33.9943,34.0394,49800.0
2005-03-17 14:35:00,60.41,60.46,60.4,60.4,24100.0,34.0394,34.0676,34.0338,34.0338,24100.0
2005-03-17 14:40:00,60.4,60.42,60.38,60.4,15400.0,34.0338,34.045,34.0225,34.0338,15400.0
2005-03-17 14:45:00,60.39,60.41,60.38,60.4,22700.0,34.0281,34.0394,34.0225,34.0338,22700.0
2005-03-17 14:50:00,60.4,60.41,60.37,60.37,17200.0,34.0338,34.0394,34.0169,34.0169,17200.0
2005-03-17 14:55:00,60.38,60.39,60.37,60.37,23300.0,34.0225,34.0281,34.0169,34.0169,23300.0
2005-03-17 15:00:00,60.37,60.37,60.32,60.32,25700.0,34.0169,34.0169,33.9887,33.9887,25700.0
2005-03-17 15:05:00,60.32,60.36,60.3,60.34,28500.0,33.9887,34.0112,33.9774,34.0,28500.0
2005-03-17 15:10:00,60.36,60.4,60.34,60.38,24100.0,34.0112,34.0338,34.0,34.0225,24100.0
2005-03-17 15:15:00,60.39,60.4,60.35,60.4,41600.0,34.0281,34.0338,34.0056,34.0338,41600.0
2005-03-17 15:20:00,60.4,60.42,60.4,60.42,39200.0,34.0338,34.045,34.0338,34.045,39200.0
2005-03-17 15:25:00,60.41,60.46,60.4,60.46,38600.0,34.0394,34.0676,34.0338,34.0676,38600.0
2005-03-17 15:30:00,60.45,60.46,60.34,60.36,32200.0,34.062,34.0676,34.0,34.0112,32200.0
2005-03-17 15:35:00,60.36,60.36,60.24,60.24,29300.0,34.0112,34.0112,33.9436,33.9436,29300.0
2005-03-17 15:40:00,60.25,60.25,60.19,60.19,28200.0,33.9493,33.9493,33.9154,33.9154,28200.0
2005-03-17 15:45:00,60.19,60.21,60.15,60.16,32900.0,33.9154,33.9267,33.8929,33.8985,32900.0
2005-03-17 15:50:00,60.16,60.17,60.13,60.14,66400.0,33.8985,33.9042,33.8816,33.8873,66400.0
2005-03-17 15:55:00,60.14,60.25,60.13,60.25,38200.0,33.8873,33.9493,33.8816,33.9493,38200.0
2005-03-18 09:30:00,60.23,60.32,60.23,60.32,331800.0,33.938,33.9887,33.938,33.9887,331800.0
2005-03-18 09:35:00,60.38,60.39,60.33,60.34,11400.0,34.0225,34.0281,33.9943,34.0,11400.0
2005-03-18 09:40:00,60.29,60.35,60.26,60.35,13200.0,33.9718,34.0056,33.9549,34.0056,13200.0
2005-03-18 09:45:00,60.33,60.49,60.33,60.37,51100.0,33.9943,34.0845,33.9943,34.0169,51100.0
2005-03-18 09:50:00,60.37,60.47,60.3,60.42,16100.0,34.0169,34.0732,33.9774,34.045,16100.0
2005-03-18 09:55:00,60.42,60.42,60.19,60.33,73800.0,34.045,34.045,33.9154,33.9943,73800.0
2005-03-18 10:00:00,60.34,60.43,60.34,60.4,35100.0,34.0,34.0507,34.0,34.0338,35100.0
2005-03-18 10:05:00,60.39,60.5,60.39,60.41,46600.0,34.0281,34.0901,34.0281,34.0394,46600.0
2005-03-18 10:10:00,60.41,60.58,60.41,60.58,32300.0,34.0394,34.1352,34.0394,34.1352,32300.0
2005-03-18 10:15:00,60.58,60.67,60.53,60.54,37800.0,34.1352,34.1859,34.107,34.1127,37800.0
2005-03-18 10:20:00,60.55,60.58,60.5,60.55,17500.0,34.1183,34.1352,34.0901,34.1183,17500.0
2005-03-18 10:25:00,60.57,60.63,60.55,60.62,31400.0,34.1296,34.1634,34.1183,34.1577,31400.0
2005-03-18 10:30:00,60.63,60.69,60.63,60.67,52400.0,34.1634,34.1972,34.1634,34.1859,52400.0
2005-03-18 10:35:00,60.67,60.68,60.62,60.65,44800.0,34.1859,34.1916,34.1577,34.1746,44800.0
2005-03-18 10:40:00,60.65,60.71,60.65,60.7,38300.0,34.1746,34.2085,34.1746,34.2028,38300.0
2005-03-18 10:45:00,60.7,60.71,60.67,60.68,51300.0,34.2028,34.2085,34.1859,34.1916,51300.0
2005-03-18 10:50:00,60.68,60.73,60.68,60.72,40700.0,34.1916,34.2197,34.1916,34.2141,40700.0
2005-03-18 10:55:00,60.71,60.71,60.66,60.66,25300.0,34.2085,34.2085,34.1803,34.1803,25300.0
2005-03-18 11:00:00,60.66,60.66,60.48,60.51,42300.0,34.1803,34.1803,34.0789,34.0958,42300.0
2005-03-18 11:05:00,60.51,60.56,60.51,60.56,19200.0,34.0958,34.1239,34.0958,34.1239,19200.0
2005-03-18 11:10:00,60.56,60.56,60.51,60.51,20300.0,34.1239,34.1239,34.0958,34.0958,20300.0
2005-03-18 11:15:00,60.51,60.57,60.51,60.57,21200.0,34.0958,34.1296,34.0958,34.1296,21200.0
2005-03-18 11:20:00,60.57,60.63,60.57,60.62,26900.0,34.1296,34.1634,34.1296,34.1577,26900.0
2005-03-18 11:25:00,60.61,60.61,60.56,60.59,18200.0,34.1521,34.1521,34.1239,34.1408,18200.0
2005-03-18 11:30:00,60.58,60.59,60.5,60.51,19600.0,34.1352,34.1408,34.0901,34.0958,19600.0
2005-03-18 11:35:00,60.52,60.52,60.5,60.5,20900.0,34.1014,34.1014,34.0901,34.0901,20900.0
2005-03-18 11:40:00,60.51,60.51,60.5,60.51,11700.0,34.0958,34.0958,34.0901,34.0958,11700.0
2005-03-18 11:45:00,60.51,60.51,60.45,60.46,33200.0,34.0958,34.0958,34.062,34.0676,33200.0
2005-03-18 11:50:00,60.46,60.53,60.46,60.53,57900.0,34.0676,34.107,34.0676,34.107,57900.0
2005-03-18 11:55:00,60.53,60.54,60.49,60.5,38700.0,34.107,34.1127,34.0845,34.0901,38700.0
2005-03-18 12:00:00,60.51,60.57,60.5,60.56,18800.0,34.0958,34.1296,34.0901,34.1239,18800.0
2005-03-18 12:05:00,60.57,60.57,60.53,60.53,28300.0,34.1296,34.1296,34.107,34.107,28300.0
2005-03-18 12:10:00,60.54,60.62,60.54,60.6,19100.0,34.1127,34.1577,34.1127,34.1465,19100.0
2005-03-18 12:15:00,60.6,60.62,60.57,60.58,15800.0,34.1465,34.1577,34.1296,34.1352,15800.0
2005-03-18 12:20:00,60.57,60.58,60.53,60.57,12900.0,34.1296,34.1352,34.107,34.1296,12900.0
2005-03-18 12:25:00,60.56,60.62,60.56,60.61,13300.0,34.1239,34.1577,34.1239,34.1521,13300.0
2005-03-18 12:30:00,60.62,60.62,60.6,60.62,18000.0,34.1577,34.1577,34.1465,34.1577,18000.0
2005-03-18 12:35:00,60.61,60.63,60.61,60.62,8700.0,34.1521,34.1634,34.1521,34.1577,8700.0
2005-03-18 12:40:00,60.62,60.62,60.6,60.6,11300.0,34.1577,34.1577,34.1465,34.1465,11300.0
2005-03-18 12:45:00,60.6,60.61,60.58,60.61,13400.0,34.1465,34.1521,34.1352,34.1521,13400.0
2005-03-18 12:50:00,60.61,60.63,60.61,60.63,30400.0,34.1521,34.1634,34.1521,34.1634,30400.0
2005-03-18 12:55:00,60.62,60.64,60.62,60.64,21300.0,34.1577,34.169,34.1577,34.169,21300.0
2005-03-18 13:00:00,60.64,60.64,60.6,60.61,26000.0,34.169,34.169,34.1465,34.1521,26000.0
2005-03-18 13:05:00,60.61,60.61,60.6,60.61,47200.0,34.1521,34.1521,34.1465,34.1521,47200.0
2005-03-18 13:10:00,60.61,60.63,60.6,60.62,20400.0,34.1521,34.1634,34.1465,34.1577,20400.0
2005-03-18 13:15:00,60.62,60.64,60.55,60.56,13100.0,34.1577,34.169,34.1183,34.1239,13100.0
2005-03-18 13:20:00,60.56,60.59,60.55,60.58,10900.0,34.1239,34.1408,34.1183,34.1352,10900.0
2005-03-18 13:25:00,60.58,60.59,60.57,60.59,15500.0,34.1352,34.1408,34.1296,34.1408,15500.0
2005-03-18 13:30:00,60.59,60.7,60.59,60.68,44900.0,34.1408,34.2028,34.1408,34.1916,44900.0
2005-03-18 13:35:00,60.67,60.67,60.66,60.66,5300.0,34.1859,34.1859,34.1803,34.1803,5300.0
2005-03-18 13:40:00,60.66,60.67,60.56,60.56,31500.0,34.1803,34.1859,34.1239,34.1239,31500.0
2005-03-18 13:45:00,60.58,60.59,60.55,60.58,14600.0,34.1352,34.1408,34.1183,34.1352,14600.0
2005-03-18 13:50:00,60.57,60.58,60.52,60.52,68400.0,34.1296,34.1352,34.1014,34.1014,68400.0
2005-03-18 13:55:00,60.53,60.54,60.49,60.54,90200.0,34.107,34.1127,34.0845,34.1127,90200.0
2005-03-18 14:00:00,60.54,60.61,60.52,60.58,19100.0,34.1127,34.1521,34.1014,34.1352,19100.0
2005-03-18 14:05:00,60.58,60.62,60.57,60.57,22800.0,34.1352,34.1577,34.1296,34.1296,22800.0
2005-03-18 14:10:00,60.58,60.58,60.56,60.57,17500.0,34.1352,34.1352,34.1239,34.1296,17500.0
2005-03-18 14:15:00,60.57,60.58,60.42,60.49,16400.0,34.1296,34.1352,34.045,34.0845,16400.0
2005-03-18 14:20:00,60.49,60.51,60.49,60.5,16900.0,34.0845,34.0958,34.0845,34.0901,16900.0
2005-03-18 14:25:00,60.51,60.51,60.47,60.47,31900.0,34.0958,34.0958,34.0732,34.0732,31900.0
2005-03-18 14:30:00,60.47,60.49,60.45,60.48,39200.0,34.0732,34.0845,34.062,34.0789,39200.0
2005-03-18 14:35:00,60.47,60.5,60.45,60.48,74300.0,34.0732,34.0901,34.062,34.0789,74300.0
2005-03-18 14:40:00,60.48,60.5,60.47,60.48,28900.0,34.0789,34.0901,34.0732,34.0789,28900.0
2005-03-18 14:45:00,60.49,60.49,60.41,60.42,18700.0,34.0845,34.0845,34.0394,34.045,18700.0
2005-03-18 14:50:00,60.42,60.42,60.29,60.32,29800.0,34.045,34.045,33.9718,33.9887,29800.0
2005-03-18 14:55:00,60.32,60.34,60.23,60.24,47000.0,33.9887,34.0,33.938,33.9436,47000.0
2005-03-18 15:00:00,60.24,60.24,60.13,60.17,95200.0,33.9436,33.9436,33.8816,33.9042,95200.0
2005-03-18 15:05:00,60.18,60.24,60.14,60.21,49100.0,33.9098,33.9436,33.8873,33.9267,49100.0
2005-03-18 15:10:00,60.24,60.3,60.23,60.26,31700.0,33.9436,33.9774,33.938,33.9549,31700.0
2005-03-18 15:15:00,60.26,60.33,60.25,60.32,31100.0,33.9549,33.9943,33.9493,33.9887,31100.0
2005-03-18 15:20:00,60.32,60.32,60.3,60.32,22800.0,33.9887,33.9887,33.9774,33.9887,22800.0
2005-03-18 15:25:00,60.33,60.45,60.32,60.44,28900.0,33.9943,34.062,33.9887,34.0563,28900.0
2005-03-18 15:30:00,60.45,60.45,60.31,60.35,102300.0,34.062,34.062,33.9831,34.0056,102300.0
2005-03-18 15:35:00,60.35,60.41,60.32,60.4,78100.0,34.0056,34.0394,33.9887,34.0338,78100.0
2005-03-18 15:40:00,60.39,60.4,60.29,60.35,72500.0,34.0281,34.0338,33.9718,34.0056,72500.0
2005-03-18 15:45:00,60.35,60.45,60.32,60.4,113900.0,34.0056,34.062,33.9887,34.0338,113900.0
2005-03-18 15:50:00,60.4,60.45,60.4,60.45,86600.0,34.0338,34.062,34.0338,34.062,86600.0
2005-03-18 15:55:00,60.45,60.45,60.4,60.41,96300.0,34.062,34.062,34.0338,34.0394,96300.0
2005-03-21 09:30:00,60.4,60.5,60.37,60.48,53200.0,34.0338,34.0901,34.0169,34.0789,53200.0
2005-03-21 09:35:00,60.48,60.48,60.27,60.48,31500.0,34.0789,34.0789,33.9605,34.0789,31500.0
2005-03-21 09:40:00,60.45,60.45,60.31,60.31,26200.0,34.062,34.062,33.9831,33.9831,26200.0
2005-03-21 09:45:00,60.31,60.33,60.27,60.28,14300.0,33.9831,33.9943,33.9605,33.9662,14300.0
2005-03-21 09:50:00,60.28,60.3,60.23,60.23,38900.0,33.9662,33.9774,33.938,33.938,38900.0
2005-03-21 09:55:00,60.24,60.3,60.22,60.22,35700.0,33.9436,33.9774,33.9324,33.9324,35700.0
2005-03-21 10:00:00,60.22,60.25,60.18,60.18,37600.0,33.9324,33.9493,33.9098,33.9098,37600.0
2005-03-21 10:05:00,60.18,60.19,60.07,60.07,14800.0,33.9098,33.9154,33.8478,33.8478,14800.0
2005-03-21 10:10:00,60.08,60.09,60.01,60.02,64700.0,33.8535,33.8591,33.814,33.8197,64700.0
2005-03-21 10:15:00,60.02,60.02,59.99,59.99,35200.0,33.8197,33.8197,33.8028,33.8028,35200.0
2005-03-21 10:20:00,59.98,60.1,59.98,60.06,45500.0,33.7971,33.8647,33.7971,33.8422,45500.0
2005-03-21 10:25:00,60.06,60.18,60.03,60.1,29900.0,33.8422,33.9098,33.8253,33.8647,29900.0
2005-03-21 10:30:00,60.11,60.11,59.96,59.96,57700.0,33.8704,33.8704,33.7858,33.7858,57700.0
2005-03-21 10:35:00,59.91,59.92,59.8,59.86,33600.0,33.7577,33.7633,33.6957,33.7295,33600.0
2005-03-21 10:40:00,59.87,59.98,59.87,59.97,12600.0,33.7351,33.7971,33.7351,33.7915,12600.0
2005-03-21 10:45:00,59.97,60.07,59.96,60.07,11000.0,33.7915,33.8478,33.7858,33.8478,11000.0
2005-03-21 10:50:00,60.06,60.11,60.06,60.09,8200.0,33.8422,33.8704,33.8422,33.8591,8200.0
2005-03-21 10:55:00,60.09,60.17,60.09,60.16,5200.0,33.8591,33.9042,33.8591,33.8985,5200.0
2005-03-21 11:00:00,60.15,60.16,60.12,60.12,9300.0,33.8929,33.8985,33.876,33.876,9300.0
2005-03-21 11:05:00,60.11,60.11,60.04,60.05,8100.0,33.8704,33.8704,33.8309,33.8366,8100.0
2005-03-21 11:10:00,60.04,60.04,59.95,59.99,23700.0,33.8309,33.8309,33.7802,33.8028,23700.0
2005-03-21 11:15:00,60.0,60.04,60.0,60.01,21100.0,33.8084,33.8309,33.8084,33.814,21100.0
2005-03-21 11:20:00,60.0,60.0,59.95,59.96,25000.0,33.8084,33.8084,33.7802,33.7858,25000.0
2005-03-21 11:25:00,59.95,59.96,59.9,59.95,35500.0,33.7802,33.7858,33.752,33.7802,35500.0
2005-03-21 11:30:00,59.94,59.97,59.93,59.95,22600.0,33.7746,33.7915,33.7689,33.7802,22600.0
2005-03-21 11:35:00,59.94,59.97,59.88,59.95,32400.0,33.7746,33.7915,33.7408,33.7802,32400.0
2005-03-21 11:40:00,59.93,59.99,59.93,59.99,35900.0,33.7689,33.8028,33.7689,33.8028,35900.0
2005-03-21 11:45:00,59.97,59.97,59.89,59.89,9900.0,33.7915,33.7915,33.7464,33.7464,9900.0
2005-03-21 11:50:00,59.89,59.91,59.89,59.89,13600.0,33.7464,33.7577,33.7464,33.7464,13600.0
2005-03-21 11:55:00,59.89,59.9,59.79,59.87,13500.0,33.7464,33.752,33.6901,33.7351,13500.0
2005-03-21 12:00:00,59.88,60.0,59.88,59.96,24800.0,33.7408,33.8084,33.7408,33.7858,24800.0
2005-03-21 12:05:00,59.97,60.0,59.9,59.93,11200.0,33.7915,33.8084,33.752,33.7689,11200.0
2005-03-21 12:10:00,59.92,60.1,59.92,60.08,13100.0,33.7633,33.8647,33.7633,33.8535,13100.0
2005-03-21 12:15:00,60.07,60.16,60.03,60.13,19200.0,33.8478,33.8985,33.8253,33.8816,19200.0
2005-03-21 12:20:00,60.13,60.13,60.01,60.01,16300.0,33.8816,33.8816,33.814,33.814,16300.0
2005-03-21 12:25:00,60.02,60.08,60.01,60.04,9900.0,33.8197,33.8535,33.814,33.8309,9900.0
2005-03-21 12:30:00,60.04,60.04,59.95,59.95,8400.0,33.8309,33.8309,33.7802,33.7802,8400.0
2005-03-21 12:35:00,59.94,59.95,59.93,59.94,11300.0,33.7746,33.7802,33.7689,33.7746,11300.0
2005-03-21 12:40:00,59.94,59.95,59.93,59.94,6400.0,33.7746,33.7802,33.7689,33.7746,6400.0
2005-03-21 12:45:00,59.94,60.05,59.94,60.05,11900.0,33.7746,33.8366,33.7746,33.8366,11900.0
2005-03-21 12:50:00,60.05,60.05,59.95,59.95,7200.0,33.8366,33.8366,33.7802,33.7802,7200.0
2005-03-21 12:55:00,59.95,59.96,59.94,59.95,7200.0,33.7802,33.7858,33.7746,33.7802,7200.0
2005-03-21 13:00:00,59.96,59.96,59.93,59.93,373200.0,33.7858,33.7858,33.7689,33.7689,373200.0
2005-03-21 13:05:00,59.92,60.0,59.9,60.0,30800.0,33.7633,33.8084,33.752,33.8084,30800.0
2005-03-21 13:10:00,59.99,59.99,59.92,59.93,10000.0,33.8028,33.8028,33.7633,33.7689,10000.0
2005-03-21 13:15:00,59.93,59.95,59.89,59.89,9600.0,33.7689,33.7802,33.7464,33.7464,9600.0
2005-03-21 13:20:00,59.88,59.94,59.88,59.92,13300.0,33.7408,33.7746,33.7408,33.7633,13300.0
2005-03-21 13:25:00,59.93,59.96,59.9,59.93,15900.0,33.7689,33.7858,33.752,33.7689,15900.0
2005-03-21 13:30:00,59.92,59.95,59.91,59.95,15700.0,33.7633,33.7802,33.7577,33.7802,15700.0
2005-03-21 13:35:00,59.95,60.0,59.94,60.0,14400.0,33.7802,33.8084,33.7746,33.8084,14400.0
2005-03-21 13:40:00,60.0,60.0,59.98,60.0,24100.0,33.8084,33.8084,33.7971,33.8084,24100.0
2005-03-21 13:45:00,60.0,60.0,59.97,59.97,15700.0,33.8084,33.8084,33.7915,33.7915,15700.0
2005-03-21 13:50:00,59.96,60.0,59.96,60.0,10100.0,33.7858,33.8084,33.7858,33.8084,10100.0
2005-03-21 13:55:00,60.01,60.01,59.99,60.0,7900.0,33.814,33.814,33.8028,33.8084,7900.0
2005-03-21 14:00:00,59.99,60.0,59.92,59.92,8700.0,33.8028,33.8084,33.7633,33.7633,8700.0
2005-03-21 14:05:00,59.92,59.95,59.9,59.94,15500.0,33.7633,33.7802,33.752,33.7746,15500.0
2005-03-21 14:10:00,59.95,59.98,59.92,59.93,13000.0,33.7802,33.7971,33.7633,33.7689,13000.0
2005-03-21 14:15:00,59.92,59.97,59.91,59.97,11100.0,33.7633,33.7915,33.7577,33.7915,11100.0
2005-03-21 14:20:00,59.99,60.0,59.93,59.95,15900.0,33.8028,33.8084,33.7689,33.7802,15900.0
2005-03-21 14:25:00,59.96,60.04,59.91,59.92,10200.0,33.7858,33.8309,33.7577,33.7633,10200.0
2005-03-21 14:30:00,59.93,60.06,59.93,60.04,13100.0,33.7689,33.8422,33.7689,33.8309,13100.0
2005-03-21 14:35:00,60.03,60.03,59.99,60.01,11600.0,33.8253,33.8253,33.8028,33.814,11600.0
2005-03-21 14:40:00,60.01,60.02,59.95,59.96,20600.0,33.814,33.8197,33.7802,33.7858,20600.0
2005-03-21 14:45:00,59.95,59.95,59.93,59.93,8800.0,33.7802,33.7802,33.7689,33.7689,8800.0
2005-03-21 14:50:00,59.94,59.98,59.94,59.96,15800.0,33.7746,33.7971,33.7746,33.7858,15800.0
2005-03-21 14:55:00,59.96,60.0,59.96,60.0,11300.0,33.7858,33.8084,33.7858,33.8084,11300.0
2005-03-21 15:00:00,60.0,60.02,60.0,60.01,16000.0,33.8084,33.8197,33.8084,33.814,16000.0
2005-03-21 15:05:00,60.01,60.03,59.95,60.01,23500.0,33.814,33.8253,33.7802,33.814,23500.0
2005-03-21 15:10:00,60.02,60.02,59.95,60.0,11700.0,33.8197,33.8197,33.7802,33.8084,11700.0
2005-03-21 15:15:00,59.99,60.02,59.99,60.01,12200.0,33.8028,33.8197,33.8028,33.814,12200.0
2005-03-21 15:20:00,60.0,60.03,59.99,60.03,20200.0,33.8084,33.8253,33.8028,33.8253,20200.0
2005-03-21 15:25:00,60.03,60.07,60.03,60.06,40400.0,33.8253,33.8478,33.8253,33.8422,40400.0
2005-03-21 15:30:00,60.06,60.07,60.02,60.06,34100.0,33.8422,33.8478,33.8197,33.8422,34100.0
2005-03-21 15:35:00,60.05,60.06,59.99,60.0,35200.0,33.8366,33.8422,33.8028,33.8084,35200.0
2005-03-21 15:40:00,60.0,60.01,59.94,59.99,40000.0,33.8084,33.814,33.7746,33.8028,40000.0
2005-03-21 15:45:00,59.99,60.01,59.96,59.98,41400.0,33.8028,33.814,33.7858,33.7971,41400.0
2005-03-21 15:50:00,59.97,60.0,59.94,59.95,63100.0,33.7915,33.8084,33.7746,33.7802,63100.0
2005-03-21 15:55:00,59.95,59.98,59.94,59.95,46000.0,33.7802,33.7971,33.7746,33.7802,46000.0
2005-03-22 09:30:00,59.85,60.25,59.85,60.25,32800.0,33.7239,33.9493,33.7239,33.9493,32800.0
2005-03-22 09:35:00,60.3,60.43,60.24,60.38,33900.0,33.9774,34.0507,33.9436,34.0225,33900.0
2005-03-22 09:40:00,60.39,60.43,60.3,60.3,29500.0,34.0281,34.0507,33.9774,33.9774,29500.0
2005-03-22 09:45:00,60.31,60.36,60.25,60.31,355400.0,33.9831,34.0112,33.9493,33.9831,355400.0
2005-03-22 09:50:00,60.31,60.41,60.27,60.41,294100.0,33.9831,34.0394,33.9605,34.0394,294100.0
2005-03-22 09:55:00,60.4,60.56,60.4,60.49,37500.0,34.0338,34.1239,34.0338,34.0845,37500.0
2005-03-22 10:00:00,60.5,60.5,60.39,60.4,19700.0,34.0901,34.0901,34.0281,34.0338,19700.0
2005-03-22 10:05:00,60.39,60.39,60.27,60.29,27700.0,34.0281,34.0281,33.9605,33.9718,27700.0
2005-03-22 10:10:00,60.28,60.3,60.23,60.26,17200.0,33.9662,33.9774,33.938,33.9549,17200.0
2005-03-22 10:15:00,60.26,60.26,60.24,60.25,77300.0,33.9549,33.9549,33.9436,33.9493,77300.0
2005-03-22 10:20:00,60.23,60.35,60.21,60.31,18200.0,33.938,34.0056,33.9267,33.9831,18200.0
2005-03-22 10:25:00,60.33,60.33,60.21,60.22,12800.0,33.9943,33.9943,33.9267,33.9324,12800.0
2005-03-22 10:30:00,60.22,60.29,60.21,60.29,41200.0,33.9324,33.9718,33.9267,33.9718,41200.0
2005-03-22 10:35:00,60.29,60.29,60.25,60.25,24200.0,33.9718,33.9718,33.9493,33.9493,24200.0
2005-03-22 10:40:00,60.26,60.27,60.24,60.25,13900.0,33.9549,33.9605,33.9436,33.9493,13900.0
2005-03-22 10:45:00,60.25,60.28,60.22,60.26,24100.0,33.9493,33.9662,33.9324,33.9549,24100.0
2005-03-22 10:50:00,60.26,60.27,60.25,60.27,5700.0,33.9549,33.9605,33.9493,33.9605,5700.0
2005-03-22 10:55:00,60.26,60.34,60.26,60.32,13400.0,33.9549,34.0,33.9549,33.9887,13400.0
2005-03-22 11:00:00,60.32,60.34,60.31,60.33,32500.0,33.9887,34.0,33.9831,33.9943,32500.0
2005-03-22 11:05:00,60.32,60.33,60.24,60.29,15500.0,33.9887,33.9943,33.9436,33.9718,15500.0
2005-03-22 11:10:00,60.3,60.31,60.25,60.29,10900.0,33.9774,33.9831,33.9493,33.9718,10900.0
2005-03-22 11:15:00,60.29,60.3,60.28,60.29,12900.0,33.9718,33.9774,33.9662,33.9718,12900.0
2005-03-22 11:20:00,60.27,60.27,60.15,60.19,13700.0,33.9605,33.9605,33.8929,33.9154,13700.0
2005-03-22 11:25:00,60.18,60.19,60.15,60.16,18600.0,33.9098,33.9154,33.8929,33.8985,18600.0
2005-03-22 11:30:00,60.16,60.21,60.16,60.18,15700.0,33.8985,33.9267,33.8985,33.9098,15700.0
2005-03-22 11:35:00,60.19,60.19,60.14,60.15,14700.0,33.9154,33.9154,33.8873,33.8929,14700.0
2005-03-22 11:40:00,60.15,60.2,60.15,60.2,22600.0,33.8929,33.9211,33.8929,33.9211,22600.0
2005-03-22 11:45:00,60.19,60.22,60.19,60.2,8900.0,33.9154,33.9324,33.9154,33.9211,8900.0
2005-03-22 11:50:00,60.19,60.2,60.17,60.17,10600.0,33.9154,33.9211,33.9042,33.9042,10600.0
2005-03-22 11:55:00,60.17,60.21,60.17,60.2,10900.0,33.9042,33.9267,33.9042,33.9211,10900.0
2005-03-22 12:00:00,60.21,60.25,60.21,60.25,3600.0,33.9267,33.9493,33.9267,33.9493,3600.0
2005-03-22 12:05:00,60.25,60.25,60.24,60.25,6400.0,33.9493,33.9493,33.9436,33.9493,6400.0
2005-03-22 12:10:00,60.25,60.27,60.25,60.27,5400.0,33.9493,33.9605,33.9493,33.9605,5400.0
2005-03-22 12:15:00,60.26,60.26,60.23,60.23,5000.0,33.9549,33.9549,33.938,33.938,5000.0
2005-03-22 12:20:00,60.23,60.25,60.22,60.23,25900.0,33.938,33.9493,33.9324,33.938,25900.0
2005-03-22 12:25:00,60.23,60.28,60.23,60.28,7000.0,33.938,33.9662,33.938,33.9662,7000.0
2005-03-22 12:30:00,60.29,60.3,60.27,60.27,6500.0,33.9718,33.9774,33.9605,33.9605,6500.0
2005-03-22 12:35:00,60.27,60.28,60.27,60.27,2300.0,33.9605,33.9662,33.9605,33.9605,2300.0
2005-03-22 12:40:00,60.28,60.29,60.27,60.29,4200.0,33.9662,33.9718,33.9605,33.9718,4200.0
2005-03-22 12:45:00,60.3,60.31,60.29,60.3,7400.0,33.9774,33.9831,33.9718,33.9774,7400.0
2005-03-22 12:50:00,60.31,60.31,60.26,60.27,11200.0,33.9831,33.9831,33.9549,33.9605,11200.0
2005-03-22 12:55:00,60.27,60.28,60.26,60.28,10000.0,33.9605,33.9662,33.9549,33.9662,10000.0
2005-03-22 13:00:00,60.28,60.29,60.26,60.26,107200.0,33.9662,33.9718,33.9549,33.9549,107200.0
2005-03-22 13:05:00,60.25,60.27,60.24,60.24,7400.0,33.9493,33.9605,33.9436,33.9436,7400.0
2005-03-22 13:10:00,60.25,60.25,60.21,60.22,11000.0,33.9493,33.9493,33.9267,33.9324,11000.0
2005-03-22 13:15:00,60.22,60.25,60.22,60.25,10100.0,33.9324,33.9493,33.9324,33.9493,10100.0
2005-03-22 13:20:00,60.25,60.28,60.24,60.28,11100.0,33.9493,33.9662,33.9436,33.9662,11100.0
2005-03-22 13:25:00,60.28,60.35,60.27,60.31,25700.0,33.9662,34.0056,33.9605,33.9831,25700.0
2005-03-22 13:30:00,60.31,60.33,60.29,60.3,128600.0,33.9831,33.9943,33.9718,33.9774,128600.0
2005-03-22 13:35:00,60.31,60.34,60.31,60.33,12500.0,33.9831,34.0,33.9831,33.9943,12500.0
2005-03-22 13:40:00,60.34,60.35,60.33,60.35,7400.0,34.0,34.0056,33.9943,34.0056,7400.0
2005-03-22 13:45:00,60.35,60.37,60.34,60.36,8700.0,34.0056,34.0169,34.0,34.0112,8700.0
2005-03-22 13:50:00,60.35,60.41,60.35,60.41,14100.0,34.0056,34.0394,34.0056,34.0394,14100.0
2005-03-22 13:55:00,60.41,60.45,60.4,60.42,7600.0,34.0394,34.062,34.0338,34.045,7600.0
2005-03-22 14:00:00,60.42,60.43,60.4,60.42,10300.0,34.045,34.0507,34.0338,34.045,10300.0
2005-03-22 14:05:00,60.41,60.45,60.41,60.44,8300.0,34.0394,34.062,34.0394,34.0563,8300.0
2005-03-22 14:10:00,60.44,60.47,60.43,60.44,15000.0,34.0563,34.0732,34.0507,34.0563,15000.0
2005-03-22 14:15:00,60.44,60.49,60.38,60.45,25000.0,34.0563,34.0845,34.0225,34.062,25000.0
2005-03-22 14:20:00,60.43,60.44,60.23,60.26,24700.0,34.0507,34.0563,33.938,33.9549,24700.0
2005-03-22 14:25:00,60.23,60.26,60.22,60.25,16100.0,33.938,33.9549,33.9324,33.9493,16100.0
2005-03-22 14:30:00,60.25,60.35,60.21,60.33,18100.0,33.9493,34.0056,33.9267,33.9943,18100.0
2005-03-22 14:35:00,60.38,60.38,60.12,60.13,23100.0,34.0225,34.0225,33.876,33.8816,23100.0
2005-03-22 14:40:00,60.13,60.15,60.05,60.05,16300.0,33.8816,33.8929,33.8366,33.8366,16300.0
2005-03-22 14:45:00,60.04,60.1,60.0,60.07,31400.0,33.8309,33.8647,33.8084,33.8478,31400.0
2005-03-22 14:50:00,60.05,60.09,60.01,60.04,25700.0,33.8366,33.8591,33.814,33.8309,25700.0
2005-03-22 14:55:00,60.04,60.11,60.04,60.1,16300.0,33.8309,33.8704,33.8309,33.8647,16300.0
2005-03-22 15:00:00,60.08,60.11,60.0,60.06,28800.0,33.8535,33.8704,33.8084,33.8422,28800.0
2005-03-22 15:05:00,60.04,60.1,60.04,60.04,10500.0,33.8309,33.8647,33.8309,33.8309,10500.0
2005-03-22 15:10:00,60.04,60.11,60.0,60.08,33200.0,33.8309,33.8704,33.8084,33.8535,33200.0
2005-03-22 15:15:00,60.08,60.12,60.04,60.12,26300.0,33.8535,33.876,33.8309,33.876,26300.0
2005-03-22 15:20:00,60.11,60.16,60.1,60.13,23200.0,33.8704,33.8985,33.8647,33.8816,23200.0
2005-03-22 15:25:00,60.14,60.17,60.02,60.11,22800.0,33.8873,33.9042,33.8197,33.8704,22800.0
2005-03-22 15:30:00,60.12,60.14,60.05,60.06,18900.0,33.876,33.8873,33.8366,33.8422,18900.0
2005-03-22 15:35:00,60.06,60.09,59.99,60.0,21200.0,33.8422,33.8591,33.8028,33.8084,21200.0
2005-03-22 15:40:00,60.0,60.03,59.98,59.98,40800.0,33.8084,33.8253,33.7971,33.7971,40800.0
2005-03-22 15:45:00,59.96,60.02,59.95,60.02,53900.0,33.7858,33.8197,33.7802,33.8197,53900.0
2005-03-22 15:50:00,60.03,60.12,59.97,59.99,36900.0,33.8253,33.876,33.7915,33.8028,36900.0
2005-03-22 15:55:00,59.99,60.0,59.9,59.92,22500.0,33.8028,33.8084,33.752,33.7633,22500.0
2005-03-23 09:30:00,60.05,60.1,59.95,59.95,64700.0,33.8366,33.8647,33.7802,33.7802,64700.0
2005-03-23 09:35:00,59.9,59.9,59.77,59.8,18100.0,33.752,33.752,33.6788,33.6957,18100.0
2005-03-23 09:40:00,59.83,60.0,59.83,59.95,42500.0,33.7126,33.8084,33.7126,33.7802,42500.0
2005-03-23 09:45:00,59.98,60.0,59.94,60.0,36000.0,33.7971,33.8084,33.7746,33.8084,36000.0
2005-03-23 09:50:00,60.01,60.13,60.01,60.04,22600.0,33.814,33.8816,33.814,33.8309,22600.0
2005-03-23 09:55:00,60.0,60.0,59.97,59.97,8500.0,33.8084,33.8084,33.7915,33.7915,8500.0
2005-03-23 10:00:00,60.02,60.1,59.97,60.1,23900.0,33.8197,33.8647,33.7915,33.8647,23900.0
2005-03-23 10:05:00,60.09,60.18,60.05,60.18,28100.0,33.8591,33.9098,33.8366,33.9098,28100.0
2005-03-23 10:10:00,60.18,60.27,60.06,60.11,18500.0,33.9098,33.9605,33.8422,33.8704,18500.0
2005-03-23 10:15:00,60.11,60.11,60.08,60.09,9900.0,33.8704,33.8704,33.8535,33.8591,9900.0
2005-03-23 10:20:00,60.08,60.08,59.98,59.98,43600.0,33.8535,33.8535,33.7971,33.7971,43600.0
2005-03-23 10:25:00,59.99,60.01,59.96,60.01,17700.0,33.8028,33.814,33.7858,33.814,17700.0
2005-03-23 10:30:00,60.01,60.04,59.9,59.96,21300.0,33.814,33.8309,33.752,33.7858,21300.0
2005-03-23 10:35:00,59.96,60.05,59.94,60.05,15800.0,33.7858,33.8366,33.7746,33.8366,15800.0
2005-03-23 10:40:00,60.04,60.13,59.97,60.12,31900.0,33.8309,33.8816,33.7915,33.876,31900.0
2005-03-23 10:45:00,60.12,60.12,59.9,59.9,12900.0,33.876,33.876,33.752,33.752,12900.0
2005-03-23 10:50:00,59.9,60.14,59.88,60.14,23000.0,33.752,33.8873,33.7408,33.8873,23000.0
2005-03-23 10:55:00,60.15,60.15,60.08,60.08,19200.0,33.8929,33.8929,33.8535,33.8535,19200.0
2005-03-23 11:00:00,60.06,60.06,59.88,59.89,51500.0,33.8422,33.8422,33.7408,33.7464,51500.0
2005-03-23 11:05:00,59.89,60.12,59.88,60.12,14400.0,33.7464,33.876,33.7408,33.876,14400.0
2005-03-23 11:10:00,60.12,60.19,60.11,60.14,12100.0,33.876,33.9154,33.8704,33.8873,12100.0
2005-03-23 11:15:00,60.12,60.14,60.0,60.07,16200.0,33.876,33.8873,33.8084,33.8478,16200.0
2005-03-23 11:20:00,60.05,60.11,60.04,60.07,9700.0,33.8366,33.8704,33.8309,33.8478,9700.0
2005-03-23 11:25:00,60.07,60.15,60.06,60.06,15300.0,33.8478,33.8929,33.8422,33.8422,15300.0
2005-03-23 11:30:00,60.08,60.1,59.97,59.97,15200.0,33.8535,33.8647,33.7915,33.7915,15200.0
2005-03-23 11:35:00,59.97,59.99,59.94,59.95,15100.0,33.7915,33.8028,33.7746,33.7802,15100.0
2005-03-23 11:40:00,59.95,60.03,59.95,60.03,17700.0,33.7802,33.8253,33.7802,33.8253,17700.0
2005-03-23 11:45:00,60.04,60.08,60.03,60.05,23700.0,33.8309,33.8535,33.8253,33.8366,23700.0
2005-03-23 11:50:00,60.06,60.06,59.99,59.99,13900.0,33.8422,33.8422,33.8028,33.8028,13900.0
2005-03-23 11:55:00,59.99,60.1,59.99,60.07,10900.0,33.8028,33.8647,33.8028,33.8478,10900.0
2005-03-23 12:00:00,60.06,60.1,60.05,60.05,49300.0,33.8422,33.8647,33.8366,33.8366,49300.0
2005-03-23 12:05:00,60.05,60.1,60.03,60.08,15900.0,33.8366,33.8647,33.8253,33.8535,15900.0
2005-03-23 12:10:00,60.07,60.16,60.04,60.08,50700.0,33.8478,33.8985,33.8309,33.8535,50700.0
2005-03-23 12:15:00,60.06,60.06,60.01,60.01,5300.0,33.8422,33.8422,33.814,33.814,5300.0
2005-03-23 12:20:00,60.02,60.04,60.02,60.03,6300.0,33.8197,33.8309,33.8197,33.8253,6300.0
2005-03-23 12:25:00,60.04,60.05,60.01,60.02,9200.0,33.8309,33.8366,33.814,33.8197,9200.0
2005-03-23 12:30:00,60.01,60.04,60.01,60.03,18500.0,33.814,33.8309,33.814,33.8253,18500.0
2005-03-23 12:35:00,60.02,60.04,60.01,60.02,13500.0,33.8197,33.8309,33.814,33.8197,13500.0
2005-03-23 12:40:00,60.02,60.02,59.96,59.96,37700.0,33.8197,33.8197,33.7858,33.7858,37700.0
2005-03-23 12:45:00,59.97,59.98,59.96,59.98,12400.0,33.7915,33.7971,33.7858,33.7971,12400.0
2005-03-23 12:50:00,59.99,60.04,59.99,60.04,15400.0,33.8028,33.8309,33.8028,33.8309,15400.0
2005-03-23 12:55:00,60.04,60.07,60.04,60.07,12000.0,33.8309,33.8478,33.8309,33.8478,12000.0
2005-03-23 13:00:00,60.06,60.1,60.05,60.08,17100.0,33.8422,33.8647,33.8366,33.8535,17100.0
2005-03-23 13:05:00,60.08,60.1,60.06,60.06,14500.0,33.8535,33.8647,33.8422,33.8422,14500.0
2005-03-23 13:10:00,60.05,60.06,60.0,60.01,11200.0,33.8366,33.8422,33.8084,33.814,11200.0
2005-03-23 13:15:00,60.04,60.04,60.02,60.02,6800.0,33.8309,33.8309,33.8197,33.8197,6800.0
2005-03-23 13:20:00,60.02,60.04,59.99,59.99,8400.0,33.8197,33.8309,33.8028,33.8028,8400.0
2005-03-23 13:25:00,60.0,60.01,59.99,59.99,5600.0,33.8084,33.814,33.8028,33.8028,5600.0
2005-03-23 13:30:00,60.0,60.0,59.96,59.97,13800.0,33.8084,33.8084,33.7858,33.7915,13800.0
2005-03-23 13:35:00,59.97,60.01,59.97,60.01,13600.0,33.7915,33.814,33.7915,33.814,13600.0
2005-03-23 13:40:00,60.01,60.01,59.99,60.01,19500.0,33.814,33.814,33.8028,33.814,19500.0
2005-03-23 13:45:00,60.0,60.06,60.0,60.03,16700.0,33.8084,33.8422,33.8084,33.8253,16700.0
2005-03-23 13:50:00,60.03,60.03,59.99,60.0,8500.0,33.8253,33.8253,33.8028,33.8084,8500.0
2005-03-23 13:55:00,60.0,60.0,59.98,60.0,18400.0,33.8084,33.8084,33.7971,33.8084,18400.0
2005-03-23 14:00:00,60.0,60.0,59.96,59.96,45800.0,33.8084,33.8084,33.7858,33.7858,45800.0
2005-03-23 14:05:00,59.96,60.0,59.95,59.96,50300.0,33.7858,33.8084,33.7802,33.7858,50300.0
2005-03-23 14:10:00,59.96,59.96,59.95,59.95,10800.0,33.7858,33.7858,33.7802,33.7802,10800.0
2005-03-23 14:15:00,59.95,59.99,59.95,59.99,25400.0,33.7802,33.8028,33.7802,33.8028,25400.0
2005-03-23 14:20:00,59.98,60.02,59.96,60.01,25400.0,33.7971,33.8197,33.7858,33.814,25400.0
2005-03-23 14:25:00,60.02,60.03,60.0,60.03,16600.0,33.8197,33.8253,33.8084,33.8253,16600.0
2005-03-23 14:30:00,60.04,60.04,59.98,59.99,11700.0,33.8309,33.8309,33.7971,33.8028,11700.0
2005-03-23 14:35:00,59.99,60.03,59.97,59.98,36400.0,33.8028,33.8253,33.7915,33.7971,36400.0
2005-03-23 14:40:00,59.98,60.04,59.98,60.02,16900.0,33.7971,33.8309,33.7971,33.8197,16900.0
2005-03-23 14:45:00,60.01,60.04,59.99,60.04,24000.0,33.814,33.8309,33.8028,33.8309,24000.0
2005-03-23 14:50:00,60.05,60.07,60.02,60.04,20200.0,33.8366,33.8478,33.8197,33.8309,20200.0
2005-03-23 14:55:00,60.04,60.05,60.0,60.02,12600.0,33.8309,33.8366,33.8084,33.8197,12600.0
2005-03-23 15:00:00,60.01,60.02,59.99,59.99,5200.0,33.814,33.8197,33.8028,33.8028,5200.0
2005-03-23 15:05:00,60.0,60.05,59.99,60.05,19700.0,33.8084,33.8366,33.8028,33.8366,19700.0
2005-03-23 15:10:00,60.07,60.18,60.06,60.1,21900.0,33.8478,33.9098,33.8422,33.8647,21900.0
2005-03-23 15:15:00,60.11,60.11,60.06,60.06,7000.0,33.8704,33.8704,33.8422,33.8422,7000.0
2005-03-23 15:20:00,60.06,60.07,60.03,60.03,10500.0,33.8422,33.8478,33.8253,33.8253,10500.0
2005-03-23 15:25:00,60.04,60.15,60.01,60.15,13200.0,33.8309,33.8929,33.814,33.8929,13200.0
2005-03-23 15:30:00,60.12,60.12,60.02,60.03,17200.0,33.876,33.876,33.8197,33.8253,17200.0
2005-03-23 15:35:00,60.03,60.04,59.99,59.99,34300.0,33.8253,33.8309,33.8028,33.8028,34300.0
2005-03-23 15:40:00,60.0,60.0,59.99,60.0,67800.0,33.8084,33.8084,33.8028,33.8084,67800.0
2005-03-23 15:45:00,60.0,60.02,59.99,59.99,38800.0,33.8084,33.8197,33.8028,33.8028,38800.0
2005-03-23 15:50:00,60.0,60.01,59.95,59.96,33400.0,33.8084,33.814,33.7802,33.7858,33400.0
2005-03-23 15:55:00,59.96,59.99,59.95,59.97,22000.0,33.7858,33.8028,33.7802,33.7915,22000.0
2005-03-24 09:30:00,60.18,60.45,60.11,60.45,52500.0,33.9098,34.062,33.8704,34.062,52500.0
2005-03-24 09:35:00,60.35,60.58,60.27,60.33,63100.0,34.0056,34.1352,33.9605,33.9943,63100.0
2005-03-24 09:40:00,60.33,60.4,60.21,60.36,57600.0,33.9943,34.0338,33.9267,34.0112,57600.0
2005-03-24 09:45:00,60.4,60.54,60.24,60.29,44400.0,34.0338,34.1127,33.9436,33.9718,44400.0
2005-03-24 09:50:00,60.3,60.34,60.14,60.32,19800.0,33.9774,34.0,33.8873,33.9887,19800.0
2005-03-24 09:55:00,60.32,60.32,60.08,60.08,46100.0,33.9887,33.9887,33.8535,33.8535,46100.0
2005-03-24 10:00:00,60.08,60.23,60.08,60.08,14000.0,33.8535,33.938,33.8535,33.8535,14000.0
2005-03-24 10:05:00,60.1,60.1,60.02,60.08,31300.0,33.8647,33.8647,33.8197,33.8535,31300.0
2005-03-24 10:10:00,60.08,60.08,59.95,60.01,13500.0,33.8535,33.8535,33.7802,33.814,13500.0
2005-03-24 10:15:00,60.02,60.02,59.93,59.95,55000.0,33.8197,33.8197,33.7689,33.7802,55000.0
2005-03-24 10:20:00,59.96,59.99,59.95,59.99,24600.0,33.7858,33.8028,33.7802,33.8028,24600.0
2005-03-24 10:25:00,59.99,60.1,59.99,60.09,34600.0,33.8028,33.8647,33.8028,33.8591,34600.0
2005-03-24 10:30:00,60.1,60.18,60.03,60.04,19000.0,33.8647,33.9098,33.8253,33.8309,19000.0
2005-03-24 10:35:00,60.01,60.05,59.99,60.02,23800.0,33.814,33.8366,33.8028,33.8197,23800.0
2005-03-24 10:40:00,60.01,60.04,59.99,60.03,13400.0,33.814,33.8309,33.8028,33.8253,13400.0
2005-03-24 10:45:00,60.02,60.04,59.99,60.01,14300.0,33.8197,33.8309,33.8028,33.814,14300.0
2005-03-24 10:50:00,60.01,60.03,59.99,60.01,9000.0,33.814,33.8253,33.8028,33.814,9000.0
2005-03-24 10:55:00,60.0,60.02,59.99,60.0,8900.0,33.8084,33.8197,33.8028,33.8084,8900.0
2005-03-24 11:00:00,60.0,60.0,59.99,59.99,21300.0,33.8084,33.8084,33.8028,33.8028,21300.0
2005-03-24 11:05:00,59.99,60.0,59.93,59.98,42900.0,33.8028,33.8084,33.7689,33.7971,42900.0
2005-03-24 11:10:00,59.96,59.96,59.94,59.94,6000.0,33.7858,33.7858,33.7746,33.7746,6000.0
2005-03-24 11:15:00,59.94,59.99,59.94,59.99,38600.0,33.7746,33.8028,33.7746,33.8028,38600.0
2005-03-24 11:20:00,59.99,60.0,59.98,59.99,7300.0,33.8028,33.8084,33.7971,33.8028,7300.0
2005-03-24 11:25:00,59.99,59.99,59.98,59.98,3800.0,33.8028,33.8028,33.7971,33.7971,3800.0
2005-03-24 11:30:00,59.98,60.1,59.98,60.1,52700.0,33.7971,33.8647,33.7971,33.8647,52700.0
2005-03-24 11:35:00,60.1,60.11,60.07,60.08,10900.0,33.8647,33.8704,33.8478,33.8535,10900.0
2005-03-24 11:40:00,60.09,60.1,60.07,60.07,6800.0,33.8591,33.8647,33.8478,33.8478,6800.0
2005-03-24 11:45:00,60.07,60.16,60.06,60.06,19800.0,33.8478,33.8985,33.8422,33.8422,19800.0
2005-03-24 11:50:00,60.06,60.07,60.03,60.06,8700.0,33.8422,33.8478,33.8253,33.8422,8700.0
2005-03-24 11:55:00,60.06,60.06,60.01,60.03,9000.0,33.8422,33.8422,33.814,33.8253,9000.0
2005-03-24 12:00:00,60.04,60.08,60.02,60.08,4500.0,33.8309,33.8535,33.8197,33.8535,4500.0
2005-03-24 12:05:00,60.07,60.11,60.07,60.1,40900.0,33.8478,33.8704,33.8478,33.8647,40900.0
2005-03-24 12:10:00,60.07,60.18,60.07,60.15,14700.0,33.8478,33.9098,33.8478,33.8929,14700.0
2005-03-24 12:15:00,60.14,60.14,60.05,60.07,8500.0,33.8873,33.8873,33.8366,33.8478,8500.0
2005-03-24 12:20:00,60.08,60.09,60.04,60.07,6200.0,33.8535,33.8591,33.8309,33.8478,6200.0
2005-03-24 12:25:00,60.07,60.13,60.04,60.1,7100.0,33.8478,33.8816,33.8309,33.8647,7100.0
2005-03-24 12:30:00,60.09,60.09,60.01,60.01,6100.0,33.8591,33.8591,33.814,33.814,6100.0
2005-03-24 12:35:00,60.01,60.18,59.99,60.18,12300.0,33.814,33.9098,33.8028,33.9098,12300.0
2005-03-24 12:40:00,60.17,60.17,60.04,60.09,7600.0,33.9042,33.9042,33.8309,33.8591,7600.0
2005-03-24 12:45:00,60.09,60.13,60.09,60.11,8000.0,33.8591,33.8816,33.8591,33.8704,8000.0
2005-03-24 12:50:00,60.1,60.1,60.04,60.04,30800.0,33.8647,33.8647,33.8309,33.8309,30800.0
2005-03-24 12:55:00,60.04,60.06,60.0,60.05,9000.0,33.8309,33.8422,33.8084,33.8366,9000.0
2005-03-24 13:00:00,60.05,60.05,60.01,60.05,10700.0,33.8366,33.8366,33.814,33.8366,10700.0
2005-03-24 13:05:00,60.03,60.05,60.01,60.03,2900.0,33.8253,33.8366,33.814,33.8253,2900.0
2005-03-24 13:10:00,60.04,60.05,59.99,60.0,12000.0,33.8309,33.8366,33.8028,33.8084,12000.0
2005-03-24 13:15:00,60.0,60.03,60.0,60.02,9800.0,33.8084,33.8253,33.8084,33.8197,9800.0
2005-03-24 13:20:00,60.02,60.08,60.02,60.04,36400.0,33.8197,33.8535,33.8197,33.8309,36400.0
2005-03-24 13:25:00,60.03,60.1,60.03,60.05,4500.0,33.8253,33.8647,33.8253,33.8366,4500.0
2005-03-24 13:30:00,60.06,60.08,60.04,60.06,8300.0,33.8422,33.8535,33.8309,33.8422,8300.0
2005-03-24 13:35:00,60.09,60.13,60.08,60.1,10200.0,33.8591,33.8816,33.8535,33.8647,10200.0
2005-03-24 13:40:00,60.1,60.11,60.06,60.06,10900.0,33.8647,33.8704,33.8422,33.8422,10900.0
2005-03-24 13:45:00,60.06,60.09,60.05,60.07,4700.0,33.8422,33.8591,33.8366,33.8478,4700.0
2005-03-24 13:50:00,60.07,60.07,60.0,60.01,5500.0,33.8478,33.8478,33.8084,33.814,5500.0
2005-03-24 13:55:00,60.01,60.06,59.99,60.0,21200.0,33.814,33.8422,33.8028,33.8084,21200.0
2005-03-24 14:00:00,60.0,60.03,60.0,60.02,5300.0,33.8084,33.8253,33.8084,33.8197,5300.0
2005-03-24 14:05:00,60.02,60.1,60.0,60.08,11900.0,33.8197,33.8647,33.8084,33.8535,11900.0
2005-03-24 14:10:00,60.08,60.13,60.07,60.13,14900.0,33.8535,33.8816,33.8478,33.8816,14900.0
2005-03-24 14:15:00,60.13,60.13,60.02,60.02,9800.0,33.8816,33.8816,33.8197,33.8197,9800.0
2005-03-24 14:20:00,60.01,60.03,60.0,60.0,10200.0,33.814,33.8253,33.8084,33.8084,10200.0
2005-03-24 14:25:00,59.99,60.03,59.99,60.02,5700.0,33.8028,33.8253,33.8028,33.8197,5700.0
2005-03-24 14:30:00,60.01,60.03,59.99,60.02,4700.0,33.814,33.8253,33.8028,33.8197,4700.0
2005-03-24 14:35:00,60.02,60.07,60.01,60.06,4200.0,33.8197,33.8478,33.814,33.8422,4200.0
2005-03-24 14:40:00,60.07,60.07,60.0,60.04,6000.0,33.8478,33.8478,33.8084,33.8309,6000.0
2005-03-24 14:45:00,60.02,60.03,60.0,60.01,10700.0,33.8197,33.8253,33.8084,33.814,10700.0
2005-03-24 14:50:00,60.0,60.04,59.99,60.01,18800.0,33.8084,33.8309,33.8028,33.814,18800.0
2005-03-24 14:55:00,60.01,60.02,60.01,60.02,39500.0,33.814,33.8197,33.814,33.8197,39500.0
2005-03-24 15:00:00,60.02,60.04,60.0,60.02,25600.0,33.8197,33.8309,33.8084,33.8197,25600.0
2005-03-24 15:05:00,60.03,60.03,59.98,60.01,53300.0,33.8253,33.8253,33.7971,33.814,53300.0
2005-03-24 15:10:00,60.0,60.01,59.98,59.99,43500.0,33.8084,33.814,33.7971,33.8028,43500.0
2005-03-24 15:15:00,59.99,60.06,59.99,60.05,28800.0,33.8028,33.8422,33.8028,33.8366,28800.0
2005-03-24 15:20:00,60.05,60.15,60.04,60.15,40600.0,33.8366,33.8929,33.8309,33.8929,40600.0
2005-03-24 15:25:00,60.15,60.16,60.11,60.12,12300.0,33.8929,33.8985,33.8704,33.876,12300.0
2005-03-24 15:30:00,60.1,60.12,60.04,60.05,18100.0,33.8647,33.876,33.8309,33.8366,18100.0
2005-03-24 15:35:00,60.05,60.05,60.01,60.02,22700.0,33.8366,33.8366,33.814,33.8197,22700.0
2005-03-24 15:40:00,60.01,60.04,60.01,60.04,44600.0,33.814,33.8309,33.814,33.8309,44600.0
2005-03-24 15:45:00,60.03,60.03,60.01,60.01,52900.0,33.8253,33.8253,33.814,33.814,52900.0
2005-03-24 15:50:00,60.01,60.01,59.83,59.84,33300.0,33.814,33.814,33.7126,33.7182,33300.0
2005-03-24 15:55:00,59.85,59.87,59.84,59.84,29400.0,33.7239,33.7351,33.7182,33.7182,29400.0
2005-03-28 09:30:00,59.9,60.15,59.89,60.13,32800.0,33.752,33.8929,33.7464,33.8816,32800.0
2005-03-28 09:35:00,60.08,60.25,59.95,60.24,11400.0,33.8535,33.9493,33.7802,33.9436,11400.0
2005-03-28 09:40:00,60.2,60.2,60.03,60.09,14400.0,33.9211,33.9211,33.8253,33.8591,14400.0
2005-03-28 09:45:00,60.08,60.14,60.07,60.14,12200.0,33.8535,33.8873,33.8478,33.8873,12200.0
2005-03-28 09:50:00,60.1,60.12,60.03,60.08,10400.0,33.8647,33.876,33.8253,33.8535,10400.0
2005-03-28 09:55:00,60.08,60.08,60.03,60.06,5000.0,33.8535,33.8535,33.8253,33.8422,5000.0
2005-03-28 10:00:00,60.04,60.16,60.02,60.12,14500.0,33.8309,33.8985,33.8197,33.876,14500.0
2005-03-28 10:05:00,60.13,60.18,60.05,60.08,11900.0,33.8816,33.9098,33.8366,33.8535,11900.0
2005-03-28 10:10:00,60.04,60.09,60.03,60.06,8600.0,33.8309,33.8591,33.8253,33.8422,8600.0
2005-03-28 10:15:00,60.06,60.18,60.06,60.09,20000.0,33.8422,33.9098,33.8422,33.8591,20000.0
2005-03-28 10:20:00,60.08,60.13,60.05,60.1,9400.0,33.8535,33.8816,33.8366,33.8647,9400.0
2005-03-28 10:25:00,60.11,60.12,60.05,60.07,12200.0,33.8704,33.876,33.8366,33.8478,12200.0
2005-03-28 10:30:00,60.09,60.2,60.09,60.18,21500.0,33.8591,33.9211,33.8591,33.9098,21500.0
2005-03-28 10:35:00,60.15,60.19,60.15,60.18,10700.0,33.8929,33.9154,33.8929,33.9098,10700.0
2005-03-28 10:40:00,60.19,60.19,60.1,60.11,6600.0,33.9154,33.9154,33.8647,33.8704,6600.0
2005-03-28 10:45:00,60.11,60.2,60.08,60.2,113600.0,33.8704,33.9211,33.8535,33.9211,113600.0
2005-03-28 10:50:00,60.2,60.23,60.17,60.19,21200.0,33.9211,33.938,33.9042,33.9154,21200.0
2005-03-28 10:55:00,60.19,60.19,60.13,60.13,15000.0,33.9154,33.9154,33.8816,33.8816,15000.0
2005-03-28 11:00:00,60.13,60.15,60.1,60.1,29300.0,33.8816,33.8929,33.8647,33.8647,29300.0
2005-03-28 11:05:00,60.1,60.1,60.03,60.03,25000.0,33.8647,33.8647,33.8253,33.8253,25000.0
2005-03-28 11:10:00,60.02,60.19,60.02,60.17,11400.0,33.8197,33.9154,33.8197,33.9042,11400.0
2005-03-28 11:15:00,60.17,60.19,60.09,60.13,11600.0,33.9042,33.9154,33.8591,33.8816,11600.0
2005-03-28 11:20:00,60.15,60.2,60.13,60.2,23900.0,33.8929,33.9211,33.8816,33.9211,23900.0
2005-03-28 11:25:00,60.2,60.28,60.2,60.23,18400.0,33.9211,33.9662,33.9211,33.938,18400.0
2005-03-28 11:30:00,60.24,60.36,60.24,60.29,27000.0,33.9436,34.0112,33.9436,33.9718,27000.0
2005-03-28 11:35:00,60.29,60.32,60.2,60.3,23800.0,33.9718,33.9887,33.9211,33.9774,23800.0
2005-03-28 11:40:00,60.3,60.31,60.24,60.29,6600.0,33.9774,33.9831,33.9436,33.9718,6600.0
2005-03-28 11:45:00,60.28,60.28,60.22,60.25,23900.0,33.9662,33.9662,33.9324,33.9493,23900.0
2005-03-28 11:50:00,60.24,60.26,60.19,60.19,11800.0,33.9436,33.9549,33.9154,33.9154,11800.0
2005-03-28 11:55:00,60.2,60.32,60.2,60.28,13900.0,33.9211,33.9887,33.9211,33.9662,13900.0
2005-03-28 12:00:00,60.29,60.29,60.2,60.23,3400.0,33.9718,33.9718,33.9211,33.938,3400.0
2005-03-28 12:05:00,60.22,60.23,60.08,60.11,18500.0,33.9324,33.938,33.8535,33.8704,18500.0
2005-03-28 12:10:00,60.08,60.19,60.06,60.19,7300.0,33.8535,33.9154,33.8422,33.9154,7300.0
2005-03-28 12:15:00,60.2,60.2,60.17,60.2,8700.0,33.9211,33.9211,33.9042,33.9211,8700.0
2005-03-28 12:20:00,60.2,60.25,60.18,60.25,7400.0,33.9211,33.9493,33.9098,33.9493,7400.0
2005-03-28 12:25:00,60.26,60.34,60.2,60.24,12900.0,33.9549,34.0,33.9211,33.9436,12900.0
2005-03-28 12:30:00,60.21,60.22,60.15,60.15,14900.0,33.9267,33.9324,33.8929,33.8929,14900.0
2005-03-28 12:35:00,60.15,60.2,60.15,60.2,4800.0,33.8929,33.9211,33.8929,33.9211,4800.0
2005-03-28 12:40:00,60.19,60.22,60.18,60.21,2900.0,33.9154,33.9324,33.9098,33.9267,2900.0
2005-03-28 12:45:00,60.2,60.25,60.2,60.22,5000.0,33.9211,33.9493,33.9211,33.9324,5000.0
2005-03-28 12:50:00,60.22,60.24,60.17,60.17,7400.0,33.9324,33.9436,33.9042,33.9042,7400.0
2005-03-28 12:55:00,60.17,60.17,60.15,60.17,2300.0,33.9042,33.9042,33.8929,33.9042,2300.0
2005-03-28 13:00:00,60.17,60.17,60.15,60.17,18100.0,33.9042,33.9042,33.8929,33.9042,18100.0
2005-03-28 13:05:00,60.17,60.2,60.16,60.2,128400.0,33.9042,33.9211,33.8985,33.9211,128400.0
2005-03-28 13:10:00,60.2,60.23,60.19,60.23,66500.0,33.9211,33.938,33.9154,33.938,66500.0
2005-03-28 13:15:00,60.24,60.24,60.2,60.23,5700.0,33.9436,33.9436,33.9211,33.938,5700.0
2005-03-28 13:20:00,60.23,60.25,60.19,60.23,8400.0,33.938,33.9493,33.9154,33.938,8400.0
2005-03-28 13:25:00,60.23,60.35,60.23,60.32,11100.0,33.938,34.0056,33.938,33.9887,11100.0
2005-03-28 13:30:00,60.33,60.46,60.33,60.33,31600.0,33.9943,34.0676,33.9943,33.9943,31600.0
2005-03-28 13:35:00,60.34,60.42,60.33,60.34,22300.0,34.0,34.045,33.9943,34.0,22300.0
2005-03-28 13:40:00,60.36,60.38,60.3,60.3,13700.0,34.0112,34.0225,33.9774,33.9774,13700.0
2005-03-28 13:45:00,60.31,60.39,60.31,60.39,15400.0,33.9831,34.0281,33.9831,34.0281,15400.0
2005-03-28 13:50:00,60.38,60.4,60.38,60.4,13300.0,34.0225,34.0338,34.0225,34.0338,13300.0
2005-03-28 13:55:00,60.39,60.4,60.34,60.34,5600.0,34.0281,34.0338,34.0,34.0,5600.0
2005-03-28 14:00:00,60.34,60.38,60.33,60.37,7700.0,34.0,34.0225,33.9943,34.0169,7700.0
2005-03-28 14:05:00,60.36,60.4,60.29,60.37,12600.0,34.0112,34.0338,33.9718,34.0169,12600.0
2005-03-28 14:10:00,60.37,60.38,60.34,60.34,1500.0,34.0169,34.0225,34.0,34.0,1500.0
2005-03-28 14:15:00,60.31,60.34,60.3,60.31,3900.0,33.9831,34.0,33.9774,33.9831,3900.0
2005-03-28 14:20:00,60.32,60.32,60.27,60.29,8600.0,33.9887,33.9887,33.9605,33.9718,8600.0
2005-03-28 14:25:00,60.29,60.41,60.28,60.39,32400.0,33.9718,34.0394,33.9662,34.0281,32400.0
2005-03-28 14:30:00,60.39,60.41,60.29,60.35,54700.0,34.0281,34.0394,33.9718,34.0056,54700.0
2005-03-28 14:35:00,60.35,60.39,60.35,60.38,10400.0,34.0056,34.0281,34.0056,34.0225,10400.0
2005-03-28 14:40:00,60.38,60.6,60.38,60.6,59400.0,34.0225,34.1465,34.0225,34.1465,59400.0
2005-03-28 14:45:00,60.6,60.61,60.5,60.5,53200.0,34.1465,34.1521,34.0901,34.0901,53200.0
2005-03-28 14:50:00,60.5,60.52,60.46,60.51,7800.0,34.0901,34.1014,34.0676,34.0958,7800.0
2005-03-28 14:55:00,60.52,60.59,60.51,60.52,15200.0,34.1014,34.1408,34.0958,34.1014,15200.0
2005-03-28 15:00:00,60.5,60.5,60.45,60.48,5000.0,34.0901,34.0901,34.062,34.0789,5000.0
2005-03-28 15:05:00,60.48,60.49,60.37,60.44,8700.0,34.0789,34.0845,34.0169,34.0563,8700.0
2005-03-28 15:10:00,60.43,60.46,60.39,60.43,13400.0,34.0507,34.0676,34.0281,34.0507,13400.0
2005-03-28 15:15:00,60.43,60.5,60.4,60.5,55100.0,34.0507,34.0901,34.0338,34.0901,55100.0
2005-03-28 15:20:00,60.5,60.51,60.37,60.37,33800.0,34.0901,34.0958,34.0169,34.0169,33800.0
2005-03-28 15:25:00,60.38,60.39,60.3,60.32,51500.0,34.0225,34.0281,33.9774,33.9887,51500.0
2005-03-28 15:30:00,60.32,60.33,60.28,60.33,24000.0,33.9887,33.9943,33.9662,33.9943,24000.0
2005-03-28 15:35:00,60.32,60.34,60.31,60.32,18900.0,33.9887,34.0,33.9831,33.9887,18900.0
2005-03-28 15:40:00,60.32,60.35,60.3,60.35,36000.0,33.9887,34.0056,33.9774,34.0056,36000.0
2005-03-28 15:45:00,60.35,60.39,60.31,60.37,34800.0,34.0056,34.0281,33.9831,34.0169,34800.0
2005-03-28 15:50:00,60.37,60.38,60.22,60.25,21200.0,34.0169,34.0225,33.9324,33.9493,21200.0
2005-03-28 15:55:00,60.25,60.25,60.23,60.24,24700.0,33.9493,33.9493,33.938,33.9436,24700.0
2005-03-29 09:30:00,60.3,60.38,60.2,60.32,45700.0,33.9774,34.0225,33.9211,33.9887,45700.0
2005-03-29 09:35:00,60.26,60.37,60.25,60.31,285200.0,33.9549,34.0169,33.9493,33.9831,285200.0
2005-03-29 09:40:00,60.32,60.38,60.3,60.33,28100.0,33.9887,34.0225,33.9774,33.9943,28100.0
2005-03-29 09:45:00,60.32,60.35,60.25,60.26,30800.0,33.9887,34.0056,33.9493,33.9549,30800.0
2005-03-29 09:50:00,60.26,60.41,60.26,60.4,43900.0,33.9549,34.0394,33.9549,34.0338,43900.0
2005-03-29 09:55:00,60.38,60.5,60.37,60.49,113000.0,34.0225,34.0901,34.0169,34.0845,113000.0
2005-03-29 10:00:00,60.5,60.5,60.32,60.32,20800.0,34.0901,34.0901,33.9887,33.9887,20800.0
2005-03-29 10:05:00,60.32,60.44,60.32,60.36,21500.0,33.9887,34.0563,33.9887,34.0112,21500.0
2005-03-29 10:10:00,60.36,60.39,60.34,60.37,6400.0,34.0112,34.0281,34.0,34.0169,6400.0
2005-03-29 10:15:00,60.37,60.4,60.37,60.38,10100.0,34.0169,34.0338,34.0169,34.0225,10100.0
2005-03-29 10:20:00,60.37,60.4,60.35,60.4,23100.0,34.0169,34.0338,34.0056,34.0338,23100.0
2005-03-29 10:25:00,60.39,60.41,60.38,60.4,41600.0,34.0281,34.0394,34.0225,34.0338,41600.0
2005-03-29 10:30:00,60.4,60.42,60.38,60.42,37500.0,34.0338,34.045,34.0225,34.045,37500.0
2005-03-29 10:35:00,60.43,60.49,60.42,60.46,43200.0,34.0507,34.0845,34.045,34.0676,43200.0
2005-03-29 10:40:00,60.46,60.49,60.43,60.49,22400.0,34.0676,34.0845,34.0507,34.0845,22400.0
2005-03-29 10:45:00,60.49,60.5,60.4,60.41,9700.0,34.0845,34.0901,34.0338,34.0394,9700.0
2005-03-29 10:50:00,60.4,60.42,60.38,60.4,49100.0,34.0338,34.045,34.0225,34.0338,49100.0
2005-03-29 10:55:00,60.4,60.45,60.37,60.41,8900.0,34.0338,34.062,34.0169,34.0394,8900.0
2005-03-29 11:00:00,60.41,60.42,60.38,60.42,12500.0,34.0394,34.045,34.0225,34.045,12500.0
2005-03-29 11:05:00,60.41,60.41,60.36,60.36,7900.0,34.0394,34.0394,34.0112,34.0112,7900.0
2005-03-29 11:10:00,60.37,60.4,60.32,60.35,105200.0,34.0169,34.0338,33.9887,34.0056,105200.0
2005-03-29 11:15:00,60.38,60.45,60.38,60.45,5000.0,34.0225,34.062,34.0225,34.062,5000.0
2005-03-29 11:20:00,60.44,60.5,60.42,60.44,8100.0,34.0563,34.0901,34.045,34.0563,8100.0
2005-03-29 11:25:00,60.44,60.46,60.4,60.4,13000.0,34.0563,34.0676,34.0338,34.0338,13000.0
2005-03-29 11:30:00,60.39,60.42,60.39,60.41,7400.0,34.0281,34.045,34.0281,34.0394,7400.0
2005-03-29 11:35:00,60.4,60.42,60.39,60.42,6300.0,34.0338,34.045,34.0281,34.045,6300.0
2005-03-29 11:40:00,60.41,60.44,60.41,60.42,9800.0,34.0394,34.0563,34.0394,34.045,9800.0
2005-03-29 11:45:00,60.41,60.42,60.39,60.4,4700.0,34.0394,34.045,34.0281,34.0338,4700.0
2005-03-29 11:50:00,60.4,60.42,60.4,60.42,2200.0,34.0338,34.045,34.0338,34.045,2200.0
2005-03-29 11:55:00,60.42,60.45,60.41,60.44,5100.0,34.045,34.062,34.0394,34.0563,5100.0
2005-03-29 12:00:00,60.45,60.45,60.44,60.45,14500.0,34.062,34.062,34.0563,34.062,14500.0
2005-03-29 12:05:00,60.45,60.45,60.4,60.4,8000.0,34.062,34.062,34.0338,34.0338,8000.0
2005-03-29 12:10:00,60.41,60.44,60.4,60.44,4100.0,34.0394,34.0563,34.0338,34.0563,4100.0
2005-03-29 12:15:00,60.42,60.44,60.4,60.4,6700.0,34.045,34.0563,34.0338,34.0338,6700.0
2005-03-29 12:20:00,60.39,60.4,60.38,60.4,4500.0,34.0281,34.0338,34.0225,34.0338,4500.0
2005-03-29 12:25:00,60.39,60.4,60.38,60.4,5100.0,34.0281,34.0338,34.0225,34.0338,5100.0
2005-03-29 12:30:00,60.39,60.39,60.35,60.35,7900.0,34.0281,34.0281,34.0056,34.0056,7900.0
2005-03-29 12:35:00,60.35,60.39,60.35,60.38,14200.0,34.0056,34.0281,34.0056,34.0225,14200.0
2005-03-29 12:40:00,60.38,60.41,60.37,60.4,8400.0,34.0225,34.0394,34.0169,34.0338,8400.0
2005-03-29 12:45:00,60.41,60.43,60.41,60.41,6300.0,34.0394,34.0507,34.0394,34.0394,6300.0
2005-03-29 12:50:00,60.4,60.41,60.35,60.38,13700.0,34.0338,34.0394,34.0056,34.0225,13700.0
2005-03-29 12:55:00,60.36,60.39,60.36,60.39,14000.0,34.0112,34.0281,34.0112,34.0281,14000.0
2005-03-29 13:00:00,60.4,60.41,60.39,60.4,15400.0,34.0338,34.0394,34.0281,34.0338,15400.0
2005-03-29 13:05:00,60.4,60.41,60.37,60.38,15100.0,34.0338,34.0394,34.0169,34.0225,15100.0
2005-03-29 13:10:00,60.38,60.38,60.34,60.35,26700.0,34.0225,34.0225,34.0,34.0056,26700.0
2005-03-29 13:15:00,60.35,60.35,60.3,60.32,23600.0,34.0056,34.0056,33.9774,33.9887,23600.0
2005-03-29 13:20:00,60.32,60.32,60.23,60.26,27900.0,33.9887,33.9887,33.938,33.9549,27900.0
2005-03-29 13:25:00,60.26,60.27,60.25,60.25,9100.0,33.9549,33.9605,33.9493,33.9493,9100.0
2005-03-29 13:30:00,60.26,60.27,60.25,60.26,10100.0,33.9549,33.9605,33.9493,33.9549,10100.0
2005-03-29 13:35:00,60.26,60.3,60.26,60.3,16900.0,33.9549,33.9774,33.9549,33.9774,16900.0
2005-03-29 13:40:00,60.3,60.35,60.3,60.35,15600.0,33.9774,34.0056,33.9774,34.0056,15600.0
2005-03-29 13:45:00,60.35,60.35,60.23,60.23,11400.0,34.0056,34.0056,33.938,33.938,11400.0
2005-03-29 13:50:00,60.22,60.22,60.12,60.2,11200.0,33.9324,33.9324,33.876,33.9211,11200.0
2005-03-29 13:55:00,60.17,60.19,60.15,60.19,13100.0,33.9042,33.9154,33.8929,33.9154,13100.0
2005-03-29 14:00:00,60.19,60.21,60.09,60.11,31300.0,33.9154,33.9267,33.8591,33.8704,31300.0
2005-03-29 14:05:00,60.1,60.18,60.1,60.16,13200.0,33.8647,33.9098,33.8647,33.8985,13200.0
2005-03-29 14:10:00,60.15,60.15,60.12,60.15,14500.0,33.8929,33.8929,33.876,33.8929,14500.0
2005-03-29 14:15:00,60.15,60.2,60.13,60.14,23900.0,33.8929,33.9211,33.8816,33.8873,23900.0
2005-03-29 14:20:00,60.13,60.14,60.06,60.06,26600.0,33.8816,33.8873,33.8422,33.8422,26600.0
2005-03-29 14:25:00,60.07,60.15,60.07,60.15,22600.0,33.8478,33.8929,33.8478,33.8929,22600.0
2005-03-29 14:30:00,60.15,60.19,60.1,60.11,23900.0,33.8929,33.9154,33.8647,33.8704,23900.0
2005-03-29 14:35:00,60.1,60.19,60.1,60.19,27800.0,33.8647,33.9154,33.8647,33.9154,27800.0
2005-03-29 14:40:00,60.2,60.2,60.1,60.11,26600.0,33.9211,33.9211,33.8647,33.8704,26600.0
2005-03-29 14:45:00,60.09,60.13,60.02,60.12,48100.0,33.8591,33.8816,33.8197,33.876,48100.0
2005-03-29 14:50:00,60.15,60.3,60.15,60.3,82600.0,33.8929,33.9774,33.8929,33.9774,82600.0
2005-03-29 14:55:00,60.3,60.34,60.3,60.32,79500.0,33.9774,34.0,33.9774,33.9887,79500.0
2005-03-29 15:00:00,60.32,60.32,60.29,60.29,58100.0,33.9887,33.9887,33.9718,33.9718,58100.0
2005-03-29 15:05:00,60.29,60.3,60.28,60.3,40700.0,33.9718,33.9774,33.9662,33.9774,40700.0
2005-03-29 15:10:00,60.3,60.33,60.29,60.29,56800.0,33.9774,33.9943,33.9718,33.9718,56800.0
2005-03-29 15:15:00,60.3,60.35,60.29,60.35,53500.0,33.9774,34.0056,33.9718,34.0056,53500.0
2005-03-29 15:20:00,60.33,60.34,60.3,60.31,17500.0,33.9943,34.0,33.9774,33.9831,17500.0
2005-03-29 15:25:00,60.31,60.35,60.31,60.35,33100.0,33.9831,34.0056,33.9831,34.0056,33100.0
2005-03-29 15:30:00,60.35,60.37,60.3,60.3,82700.0,34.0056,34.0169,33.9774,33.9774,82700.0
2005-03-29 15:35:00,60.3,60.31,60.28,60.28,131400.0,33.9774,33.9831,33.9662,33.9662,131400.0
2005-03-29 15:40:00,60.29,60.32,60.28,60.31,67300.0,33.9718,33.9887,33.9662,33.9831,67300.0
2005-03-29 15:45:00,60.31,60.32,60.3,60.32,80200.0,33.9831,33.9887,33.9774,33.9887,80200.0
2005-03-29 15:50:00,60.31,60.31,60.2,60.22,52200.0,33.9831,33.9831,33.9211,33.9324,52200.0
2005-03-29 15:55:00,60.24,60.3,60.23,60.28,53000.0,33.9436,33.9774,33.938,33.9662,53000.0
2005-03-30 09:30:00,60.27,60.43,60.27,60.34,104400.0,33.9605,34.0507,33.9605,34.0,104400.0
2005-03-30 09:35:00,60.35,60.4,60.29,60.3,23200.0,34.0056,34.0338,33.9718,33.9774,23200.0
2005-03-30 09:40:00,60.3,60.4,60.29,60.35,19100.0,33.9774,34.0338,33.9718,34.0056,19100.0
2005-03-30 09:45:00,60.37,60.37,60.26,60.28,14600.0,34.0169,34.0169,33.9549,33.9662,14600.0
2005-03-30 09:50:00,60.28,60.4,60.27,60.33,34800.0,33.9662,34.0338,33.9605,33.9943,34800.0
2005-03-30 09:55:00,60.27,60.38,60.27,60.37,17700.0,33.9605,34.0225,33.9605,34.0169,17700.0
2005-03-30 10:00:00,60.36,60.39,60.29,60.38,52800.0,34.0112,34.0281,33.9718,34.0225,52800.0
2005-03-30 10:05:00,60.38,60.4,60.27,60.4,23500.0,34.0225,34.0338,33.9605,34.0338,23500.0
2005-03-30 10:10:00,60.4,60.4,60.29,60.32,20600.0,34.0338,34.0338,33.9718,33.9887,20600.0
2005-03-30 10:15:00,60.32,60.34,60.31,60.32,11100.0,33.9887,34.0,33.9831,33.9887,11100.0
2005-03-30 10:20:00,60.33,60.4,60.31,60.4,24400.0,33.9943,34.0338,33.9831,34.0338,24400.0
2005-03-30 10:25:00,60.44,60.44,60.42,60.43,8600.0,34.0563,34.0563,34.045,34.0507,8600.0
2005-03-30 10:30:00,60.44,60.5,60.42,60.48,23800.0,34.0563,34.0901,34.045,34.0789,23800.0
2005-03-30 10:35:00,60.49,60.6,60.49,60.58,26000.0,34.0845,34.1465,34.0845,34.1352,26000.0
2005-03-30 10:40:00,60.57,60.57,60.48,60.57,19200.0,34.1296,34.1296,34.0789,34.1296,19200.0
2005-03-30 10:45:00,60.57,60.72,60.57,60.7,17800.0,34.1296,34.2141,34.1296,34.2028,17800.0
2005-03-30 10:50:00,60.72,60.93,60.69,60.89,38200.0,34.2141,34.3324,34.1972,34.3099,38200.0
2005-03-30 10:55:00,60.89,60.9,60.83,60.83,17900.0,34.3099,34.3155,34.2761,34.2761,17900.0
2005-03-30 11:00:00,60.83,60.87,60.74,60.74,23800.0,34.2761,34.2986,34.2254,34.2254,23800.0
2005-03-30 11:05:00,60.75,60.78,60.68,60.72,20400.0,34.231,34.2479,34.1916,34.2141,20400.0
2005-03-30 11:10:00,60.74,60.85,60.72,60.85,23300.0,34.2254,34.2873,34.2141,34.2873,23300.0
2005-03-30 11:15:00,60.85,60.89,60.83,60.89,9700.0,34.2873,34.3099,34.2761,34.3099,9700.0
2005-03-30 11:20:00,60.89,60.9,60.75,60.75,10600.0,34.3099,34.3155,34.231,34.231,10600.0
2005-03-30 11:25:00,60.75,60.82,60.75,60.82,11100.0,34.231,34.2704,34.231,34.2704,11100.0
2005-03-30 11:30:00,60.84,60.9,60.83,60.9,34000.0,34.2817,34.3155,34.2761,34.3155,34000.0
2005-03-30 11:35:00,60.9,60.9,60.87,60.9,25000.0,34.3155,34.3155,34.2986,34.3155,25000.0
2005-03-30 11:40:00,60.9,60.9,60.83,60.9,60600.0,34.3155,34.3155,34.2761,34.3155,60600.0
2005-03-30 11:45:00,60.91,60.96,60.91,60.95,20300.0,34.3211,34.3493,34.3211,34.3437,20300.0
2005-03-30 11:50:00,60.95,60.96,60.9,60.91,12200.0,34.3437,34.3493,34.3155,34.3211,12200.0
2005-03-30 11:55:00,60.92,61.0,60.92,60.94,35700.0,34.3268,34.3719,34.3268,34.3381,35700.0
2005-03-30 12:00:00,60.97,60.99,60.95,60.96,24000.0,34.355,34.3662,34.3437,34.3493,24000.0
2005-03-30 12:05:00,60.95,60.95,60.92,60.92,7800.0,34.3437,34.3437,34.3268,34.3268,7800.0
2005-03-30 12:10:00,60.92,61.0,60.9,60.97,51700.0,34.3268,34.3719,34.3155,34.355,51700.0
2005-03-30 12:15:00,60.97,60.99,60.96,60.98,23000.0,34.355,34.3662,34.3493,34.3606,23000.0
2005-03-30 12:20:00,60.99,61.0,60.98,61.0,120100.0,34.3662,34.3719,34.3606,34.3719,120100.0
2005-03-30 12:25:00,60.98,61.0,60.92,60.97,12800.0,34.3606,34.3719,34.3268,34.355,12800.0
2005-03-30 12:30:00,60.97,60.97,60.92,60.93,18400.0,34.355,34.355,34.3268,34.3324,18400.0
2005-03-30 12:35:00,60.93,60.93,60.85,60.9,37000.0,34.3324,34.3324,34.2873,34.3155,37000.0
2005-03-30 12:40:00,60.91,60.94,60.83,60.85,13800.0,34.3211,34.3381,34.2761,34.2873,13800.0
2005-03-30 12:45:00,60.84,60.95,60.81,60.93,33900.0,34.2817,34.3437,34.2648,34.3324,33900.0
2005-03-30 12:50:00,60.92,60.97,60.92,60.97,8200.0,34.3268,34.355,34.3268,34.355,8200.0
2005-03-30 12:55:00,60.97,60.99,60.92,60.93,11200.0,34.355,34.3662,34.3268,34.3324,11200.0
2005-03-30 13:00:00,60.9,60.95,60.88,60.94,13000.0,34.3155,34.3437,34.3042,34.3381,13000.0
2005-03-30 13:05:00,60.94,60.99,60.93,60.97,20800.0,34.3381,34.3662,34.3324,34.355,20800.0
2005-03-30 13:10:00,60.98,61.0,60.96,61.0,49700.0,34.3606,34.3719,34.3493,34.3719,49700.0
2005-03-30 13:15:00,61.0,61.02,60.99,60.99,54800.0,34.3719,34.3831,34.3662,34.3662,54800.0
2005-03-30 13:20:00,60.99,61.0,60.98,61.0,39800.0,34.3662,34.3719,34.3606,34.3719,39800.0
2005-03-30 13:25:00,61.0,61.02,61.0,61.02,12100.0,34.3719,34.3831,34.3719,34.3831,12100.0
2005-03-30 13:30:00,61.02,61.04,61.0,61.0,25500.0,34.3831,34.3944,34.3719,34.3719,25500.0
2005-03-30 13:35:00,61.01,61.01,60.92,60.92,31900.0,34.3775,34.3775,34.3268,34.3268,31900.0
2005-03-30 13:40:00,60.92,60.93,60.9,60.92,17800.0,34.3268,34.3324,34.3155,34.3268,17800.0
2005-03-30 13:45:00,60.92,60.98,60.91,60.97,42800.0,34.3268,34.3606,34.3211,34.355,42800.0
2005-03-30 13:50:00,60.98,60.99,60.97,60.97,20500.0,34.3606,34.3662,34.355,34.355,20500.0
2005-03-30 13:55:00,60.98,61.04,60.97,61.02,51000.0,34.3606,34.3944,34.355,34.3831,51000.0
2005-03-30 14:00:00,61.02,61.1,61.02,61.1,82500.0,34.3831,34.4282,34.3831,34.4282,82500.0
2005-03-30 14:05:00,61.1,61.24,61.08,61.24,55600.0,34.4282,34.5071,34.4169,34.5071,55600.0
2005-03-30 14:10:00,61.24,61.4,61.24,61.3,105300.0,34.5071,34.5973,34.5071,34.5409,105300.0
2005-03-30 14:15:00,61.31,61.32,61.22,61.3,31900.0,34.5465,34.5522,34.4958,34.5409,31900.0
2005-03-30 14:20:00,61.3,61.31,61.23,61.24,51000.0,34.5409,34.5465,34.5015,34.5071,51000.0
2005-03-30 14:25:00,61.25,61.27,61.24,61.25,19100.0,34.5127,34.524,34.5071,34.5127,19100.0
2005-03-30 14:30:00,61.25,61.29,61.22,61.29,89600.0,34.5127,34.5353,34.4958,34.5353,89600.0
2005-03-30 14:35:00,61.29,61.29,61.24,61.24,21200.0,34.5353,34.5353,34.5071,34.5071,21200.0
2005-03-30 14:40:00,61.24,61.25,61.22,61.23,40400.0,34.5071,34.5127,34.4958,34.5015,40400.0
2005-03-30 14:45:00,61.23,61.27,61.22,61.25,31700.0,34.5015,34.524,34.4958,34.5127,31700.0
2005-03-30 14:50:00,61.27,61.27,61.24,61.25,24900.0,34.524,34.524,34.5071,34.5127,24900.0
2005-03-30 14:55:00,61.24,61.28,61.24,61.26,20100.0,34.5071,34.5296,34.5071,34.5184,20100.0
2005-03-30 15:00:00,61.26,61.34,61.26,61.32,25300.0,34.5184,34.5634,34.5184,34.5522,25300.0
2005-03-30 15:05:00,61.31,61.33,61.29,61.3,16400.0,34.5465,34.5578,34.5353,34.5409,16400.0
2005-03-30 15:10:00,61.3,61.3,61.28,61.3,25300.0,34.5409,34.5409,34.5296,34.5409,25300.0
2005-03-30 15:15:00,61.29,61.34,61.29,61.33,29100.0,34.5353,34.5634,34.5353,34.5578,29100.0
2005-03-30 15:20:00,61.33,61.33,61.3,61.33,29600.0,34.5578,34.5578,34.5409,34.5578,29600.0
2005-03-30 15:25:00,61.33,61.4,61.33,61.39,20300.0,34.5578,34.5973,34.5578,34.5916,20300.0
2005-03-30 15:30:00,61.39,61.4,61.35,61.37,68900.0,34.5916,34.5973,34.5691,34.5803,68900.0
2005-03-30 15:35:00,61.38,61.45,61.37,61.43,38400.0,34.586,34.6254,34.5803,34.6142,38400.0
2005-03-30 15:40:00,61.43,61.47,61.38,61.39,56500.0,34.6142,34.6367,34.586,34.5916,56500.0
2005-03-30 15:45:00,61.39,61.4,61.37,61.4,53600.0,34.5916,34.5973,34.5803,34.5973,53600.0
2005-03-30 15:50:00,61.4,61.45,61.38,61.38,135100.0,34.5973,34.6254,34.586,34.586,135100.0
2005-03-30 15:55:00,61.38,61.45,61.36,61.44,166900.0,34.586,34.6254,34.5747,34.6198,166900.0
2005-03-31 09:30:00,61.2,61.21,60.8,60.82,105600.0,34.4846,34.4902,34.2592,34.2704,105600.0
2005-03-31 09:35:00,60.82,60.96,60.82,60.94,43800.0,34.2704,34.3493,34.2704,34.3381,43800.0
2005-03-31 09:40:00,60.94,60.96,60.86,60.88,43200.0,34.3381,34.3493,34.293,34.3042,43200.0
2005-03-31 09:45:00,60.87,61.09,60.84,60.92,42200.0,34.2986,34.4226,34.2817,34.3268,42200.0
2005-03-31 09:50:00,60.92,60.92,60.79,60.79,17700.0,34.3268,34.3268,34.2535,34.2535,17700.0
2005-03-31 09:55:00,60.83,60.96,60.78,60.93,20000.0,34.2761,34.3493,34.2479,34.3324,20000.0
2005-03-31 10:00:00,60.93,60.93,60.58,60.79,61700.0,34.3324,34.3324,34.1352,34.2535,61700.0
2005-03-31 10:05:00,60.79,60.84,60.68,60.82,36200.0,34.2535,34.2817,34.1916,34.2704,36200.0
2005-03-31 10:10:00,60.81,60.86,60.67,60.68,29400.0,34.2648,34.293,34.1859,34.1916,29400.0
2005-03-31 10:15:00,60.69,60.71,60.62,60.71,16800.0,34.1972,34.2085,34.1577,34.2085,16800.0
2005-03-31 10:20:00,60.68,60.79,60.63,60.74,30900.0,34.1916,34.2535,34.1634,34.2254,30900.0
2005-03-31 10:25:00,60.74,60.77,60.64,60.64,28500.0,34.2254,34.2423,34.169,34.169,28500.0
2005-03-31 10:30:00,60.66,60.8,60.6,60.73,37600.0,34.1803,34.2592,34.1465,34.2197,37600.0
2005-03-31 10:35:00,60.73,60.76,60.69,60.7,17000.0,34.2197,34.2366,34.1972,34.2028,17000.0
2005-03-31 10:40:00,60.7,60.75,60.69,60.75,25000.0,34.2028,34.231,34.1972,34.231,25000.0
2005-03-31 10:45:00,60.76,60.83,60.73,60.83,24200.0,34.2366,34.2761,34.2197,34.2761,24200.0
2005-03-31 10:50:00,60.81,60.82,60.74,60.75,31400.0,34.2648,34.2704,34.2254,34.231,31400.0
2005-03-31 10:55:00,60.76,60.76,60.66,60.75,26900.0,34.2366,34.2366,34.1803,34.231,26900.0
2005-03-31 11:00:00,60.74,60.74,60.6,60.61,18800.0,34.2254,34.2254,34.1465,34.1521,18800.0
2005-03-31 11:05:00,60.62,60.7,60.61,60.63,27700.0,34.1577,34.2028,34.1521,34.1634,27700.0
2005-03-31 11:10:00,60.64,60.66,60.61,60.65,20400.0,34.169,34.1803,34.1521,34.1746,20400.0
2005-03-31 11:15:00,60.65,60.77,60.64,60.77,20100.0,34.1746,34.2423,34.169,34.2423,20100.0
2005-03-31 11:20:00,60.77,60.77,60.69,60.69,51500.0,34.2423,34.2423,34.1972,34.1972,51500.0
2005-03-31 11:25:00,60.68,60.68,60.57,60.57,11000.0,34.1916,34.1916,34.1296,34.1296,11000.0
2005-03-31 11:30:00,60.58,60.58,60.49,60.5,24100.0,34.1352,34.1352,34.0845,34.0901,24100.0
2005-03-31 11:35:00,60.5,60.52,60.43,60.49,16700.0,34.0901,34.1014,34.0507,34.0845,16700.0
2005-03-31 11:40:00,60.48,60.48,60.41,60.44,15300.0,34.0789,34.0789,34.0394,34.0563,15300.0
2005-03-31 11:45:00,60.45,60.45,60.38,60.45,14300.0,34.062,34.062,34.0225,34.062,14300.0
2005-03-31 11:50:00,60.44,60.45,60.38,60.38,11500.0,34.0563,34.062,34.0225,34.0225,11500.0
2005-03-31 11:55:00,60.38,60.45,60.37,60.45,8800.0,34.0225,34.062,34.0169,34.062,8800.0
2005-03-31 12:00:00,60.45,60.45,60.4,60.44,11700.0,34.062,34.062,34.0338,34.0563,11700.0
2005-03-31 12:05:00,60.43,60.43,60.35,60.35,33600.0,34.0507,34.0507,34.0056,34.0056,33600.0
2005-03-31 12:10:00,60.36,60.36,60.26,60.26,18800.0,34.0112,34.0112,33.9549,33.9549,18800.0
2005-03-31 12:15:00,60.25,60.25,60.05,60.06,40100.0,33.9493,33.9493,33.8366,33.8422,40100.0
2005-03-31 12:20:00,60.07,60.2,60.07,60.2,70000.0,33.8478,33.9211,33.8478,33.9211,70000.0
2005-03-31 12:25:00,60.18,60.3,60.17,60.27,64600.0,33.9098,33.9774,33.9042,33.9605,64600.0
2005-03-31 12:30:00,60.28,60.37,60.28,60.31,19600.0,33.9662,34.0169,33.9662,33.9831,19600.0
2005-03-31 12:35:00,60.3,60.36,60.27,60.35,7300.0,33.9774,34.0112,33.9605,34.0056,7300.0
2005-03-31 12:40:00,60.35,60.36,60.34,60.34,7800.0,34.0056,34.0112,34.0,34.0,7800.0
2005-03-31 12:45:00,60.34,60.35,60.29,60.3,6600.0,34.0,34.0056,33.9718,33.9774,6600.0
2005-03-31 12:50:00,60.3,60.3,60.22,60.22,23600.0,33.9774,33.9774,33.9324,33.9324,23600.0
2005-03-31 12:55:00,60.22,60.36,60.21,60.33,20700.0,33.9324,34.0112,33.9267,33.9943,20700.0
2005-03-31 13:00:00,60.35,60.58,60.35,60.53,74700.0,34.0056,34.1352,34.0056,34.107,74700.0
2005-03-31 13:05:00,60.53,60.55,60.48,60.48,16200.0,34.107,34.1183,34.0789,34.0789,16200.0
2005-03-31 13:10:00,60.48,60.48,60.42,60.47,9400.0,34.0789,34.0789,34.045,34.0732,9400.0
2005-03-31 13:15:00,60.46,60.48,60.43,60.44,9500.0,34.0676,34.0789,34.0507,34.0563,9500.0
2005-03-31 13:20:00,60.44,60.58,60.44,60.46,23900.0,34.0563,34.1352,34.0563,34.0676,23900.0
2005-03-31 13:25:00,60.45,60.54,60.43,60.54,9400.0,34.062,34.1127,34.0507,34.1127,9400.0
2005-03-31 13:30:00,60.55,60.63,60.55,60.58,16800.0,34.1183,34.1634,34.1183,34.1352,16800.0
2005-03-31 13:35:00,60.57,60.6,60.48,60.55,15700.0,34.1296,34.1465,34.0789,34.1183,15700.0
2005-03-31 13:40:00,60.55,60.58,60.54,60.55,7900.0,34.1183,34.1352,34.1127,34.1183,7900.0
2005-03-31 13:45:00,60.55,60.65,60.53,60.62,17700.0,34.1183,34.1746,34.107,34.1577,17700.0
2005-03-31 13:50:00,60.61,60.65,60.57,60.64,7600.0,34.1521,34.1746,34.1296,34.169,7600.0
2005-03-31 13:55:00,60.64,60.66,60.64,60.65,11800.0,34.169,34.1803,34.169,34.1746,11800.0
2005-03-31 14:00:00,60.65,60.66,60.57,60.57,10100.0,34.1746,34.1803,34.1296,34.1296,10100.0
2005-03-31 14:05:00,60.57,60.57,60.48,60.48,16800.0,34.1296,34.1296,34.0789,34.0789,16800.0
2005-03-31 14:10:00,60.49,60.65,60.46,60.64,9300.0,34.0845,34.1746,34.0676,34.169,9300.0
2005-03-31 14:15:00,60.65,60.74,60.65,60.72,16600.0,34.1746,34.2254,34.1746,34.2141,16600.0
2005-03-31 14:20:00,60.72,60.75,60.68,60.73,11700.0,34.2141,34.231,34.1916,34.2197,11700.0
2005-03-31 14:25:00,60.74,60.83,60.74,60.83,16300.0,34.2254,34.2761,34.2254,34.2761,16300.0
2005-03-31 14:30:00,60.84,61.01,60.83,61.0,66600.0,34.2817,34.3775,34.2761,34.3719,66600.0
2005-03-31 14:35:00,61.0,61.01,60.9,60.96,98300.0,34.3719,34.3775,34.3155,34.3493,98300.0
2005-03-31 14:40:00,60.96,61.08,60.96,61.03,35800.0,34.3493,34.4169,34.3493,34.3888,35800.0
2005-03-31 14:45:00,61.03,61.14,61.03,61.07,41000.0,34.3888,34.4507,34.3888,34.4113,41000.0
2005-03-31 14:50:00,61.07,61.08,60.99,61.08,35200.0,34.4113,34.4169,34.3662,34.4169,35200.0
2005-03-31 14:55:00,61.07,61.07,61.04,61.04,17600.0,34.4113,34.4113,34.3944,34.3944,17600.0
2005-03-31 15:00:00,61.04,61.07,60.99,61.05,20300.0,34.3944,34.4113,34.3662,34.4,20300.0
2005-03-31 15:05:00,61.04,61.06,60.99,61.0,77200.0,34.3944,34.4057,34.3662,34.3719,77200.0
2005-03-31 15:10:00,61.0,61.08,61.0,61.08,49200.0,34.3719,34.4169,34.3719,34.4169,49200.0
2005-03-31 15:15:00,61.07,61.07,61.02,61.07,20500.0,34.4113,34.4113,34.3831,34.4113,20500.0
2005-03-31 15:20:00,61.07,61.1,61.06,61.09,16600.0,34.4113,34.4282,34.4057,34.4226,16600.0
2005-03-31 15:25:00,61.1,61.1,61.07,61.07,25300.0,34.4282,34.4282,34.4113,34.4113,25300.0
2005-03-31 15:30:00,61.09,61.1,61.07,61.08,46600.0,34.4226,34.4282,34.4113,34.4169,46600.0
2005-03-31 15:35:00,61.08,61.09,61.05,61.06,39500.0,34.4169,34.4226,34.4,34.4057,39500.0
2005-03-31 15:40:00,61.07,61.11,61.06,61.11,53600.0,34.4113,34.4338,34.4057,34.4338,53600.0
2005-03-31 15:45:00,61.11,61.11,61.05,61.06,35800.0,34.4338,34.4338,34.4,34.4057,35800.0
2005-03-31 15:50:00,61.06,61.06,61.05,61.06,42900.0,34.4057,34.4057,34.4,34.4057,42900.0
2005-03-31 15:55:00,61.06,61.08,61.01,61.06,33800.0,34.4057,34.4169,34.3775,34.4057,33800.0
2005-04-01 09:30:00,61.15,61.49,61.15,61.44,31900.0,34.4564,34.648,34.4564,34.6198,31900.0
2005-04-01 09:35:00,61.44,61.44,61.11,61.14,16700.0,34.6198,34.6198,34.4338,34.4507,16700.0
2005-04-01 09:40:00,61.14,61.35,61.12,61.35,12200.0,34.4507,34.5691,34.4395,34.5691,12200.0
2005-04-01 09:45:00,61.38,61.42,61.23,61.24,12100.0,34.586,34.6085,34.5015,34.5071,12100.0
2005-04-01 09:50:00,61.23,61.4,61.23,61.4,37800.0,34.5015,34.5973,34.5015,34.5973,37800.0
2005-04-01 09:55:00,61.4,61.4,61.33,61.4,55200.0,34.5973,34.5973,34.5578,34.5973,55200.0
2005-04-01 10:00:00,61.4,61.4,61.28,61.31,47400.0,34.5973,34.5973,34.5296,34.5465,47400.0
2005-04-01 10:05:00,61.3,61.32,61.21,61.23,30600.0,34.5409,34.5522,34.4902,34.5015,30600.0
2005-04-01 10:10:00,61.23,61.34,61.22,61.3,18900.0,34.5015,34.5634,34.4958,34.5409,18900.0
2005-04-01 10:15:00,61.31,61.31,61.09,61.19,13800.0,34.5465,34.5465,34.4226,34.4789,13800.0
2005-04-01 10:20:00,61.2,61.29,61.19,61.19,16100.0,34.4846,34.5353,34.4789,34.4789,16100.0
2005-04-01 10:25:00,61.19,61.19,61.13,61.18,16900.0,34.4789,34.4789,34.4451,34.4733,16900.0
2005-04-01 10:30:00,61.18,61.3,61.18,61.26,50100.0,34.4733,34.5409,34.4733,34.5184,50100.0
2005-04-01 10:35:00,61.26,61.35,61.26,61.29,31300.0,34.5184,34.5691,34.5184,34.5353,31300.0
2005-04-01 10:40:00,61.27,61.32,61.26,61.28,30200.0,34.524,34.5522,34.5184,34.5296,30200.0
2005-04-01 10:45:00,61.3,61.32,61.26,61.31,31800.0,34.5409,34.5522,34.5184,34.5465,31800.0
2005-04-01 10:50:00,61.35,61.39,61.29,61.29,54500.0,34.5691,34.5916,34.5353,34.5353,54500.0
2005-04-01 10:55:00,61.27,61.3,61.1,61.11,39800.0,34.524,34.5409,34.4282,34.4338,39800.0
2005-04-01 11:00:00,61.1,61.1,61.01,61.07,29200.0,34.4282,34.4282,34.3775,34.4113,29200.0
2005-04-01 11:05:00,61.07,61.1,61.01,61.1,19500.0,34.4113,34.4282,34.3775,34.4282,19500.0
2005-04-01 11:10:00,61.08,61.19,61.08,61.17,30700.0,34.4169,34.4789,34.4169,34.4677,30700.0
2005-04-01 11:15:00,61.17,61.25,61.13,61.24,16600.0,34.4677,34.5127,34.4451,34.5071,16600.0
2005-04-01 11:20:00,61.27,61.3,61.2,61.3,22600.0,34.524,34.5409,34.4846,34.5409,22600.0
2005-04-01 11:25:00,61.29,61.3,61.28,61.28,23900.0,34.5353,34.5409,34.5296,34.5296,23900.0
2005-04-01 11:30:00,61.28,61.29,61.21,61.21,41000.0,34.5296,34.5353,34.4902,34.4902,41000.0
2005-04-01 11:35:00,61.21,61.28,61.21,61.27,20200.0,34.4902,34.5296,34.4902,34.524,20200.0
2005-04-01 11:40:00,61.27,61.3,61.26,61.3,21800.0,34.524,34.5409,34.5184,34.5409,21800.0
2005-04-01 11:45:00,61.3,61.43,61.29,61.39,20600.0,34.5409,34.6142,34.5353,34.5916,20600.0
2005-04-01 11:50:00,61.38,61.45,61.33,61.41,30200.0,34.586,34.6254,34.5578,34.6029,30200.0
2005-04-01 11:55:00,61.43,61.43,61.36,61.37,24900.0,34.6142,34.6142,34.5747,34.5803,24900.0
2005-04-01 12:00:00,61.36,61.38,61.31,61.32,30000.0,34.5747,34.586,34.5465,34.5522,30000.0
2005-04-01 12:05:00,61.32,61.32,61.15,61.19,43800.0,34.5522,34.5522,34.4564,34.4789,43800.0
2005-04-01 12:10:00,61.18,61.2,61.15,61.19,25400.0,34.4733,34.4846,34.4564,34.4789,25400.0
2005-04-01 12:15:00,61.21,61.21,61.11,61.11,12000.0,34.4902,34.4902,34.4338,34.4338,12000.0
2005-04-01 12:20:00,61.12,61.13,61.06,61.09,23100.0,34.4395,34.4451,34.4057,34.4226,23100.0
2005-04-01 12:25:00,61.08,61.09,61.03,61.04,18400.0,34.4169,34.4226,34.3888,34.3944,18400.0
2005-04-01 12:30:00,61.04,61.04,60.94,60.98,26000.0,34.3944,34.3944,34.3381,34.3606,26000.0
2005-04-01 12:35:00,60.98,61.04,60.96,61.0,26300.0,34.3606,34.3944,34.3493,34.3719,26300.0
2005-04-01 12:40:00,61.0,61.03,60.97,61.03,25800.0,34.3719,34.3888,34.355,34.3888,25800.0
2005-04-01 12:45:00,61.02,61.02,61.0,61.01,19300.0,34.3831,34.3831,34.3719,34.3775,19300.0
2005-04-01 12:50:00,61.0,61.02,60.9,60.9,22500.0,34.3719,34.3831,34.3155,34.3155,22500.0
2005-04-01 12:55:00,60.92,60.94,60.83,60.84,14500.0,34.3268,34.3381,34.2761,34.2817,14500.0
2005-04-01 13:00:00,60.86,60.86,60.63,60.73,46900.0,34.293,34.293,34.1634,34.2197,46900.0
2005-04-01 13:05:00,60.75,60.78,60.7,60.76,34400.0,34.231,34.2479,34.2028,34.2366,34400.0
2005-04-01 13:10:00,60.77,60.87,60.77,60.82,15700.0,34.2423,34.2986,34.2423,34.2704,15700.0
2005-04-01 13:15:00,60.83,60.84,60.74,60.75,28000.0,34.2761,34.2817,34.2254,34.231,28000.0
2005-04-01 13:20:00,60.75,60.75,60.57,60.69,29400.0,34.231,34.231,34.1296,34.1972,29400.0
2005-04-01 13:25:00,60.68,60.68,60.4,60.6,52800.0,34.1916,34.1916,34.0338,34.1465,52800.0
2005-04-01 13:30:00,60.59,60.6,60.48,60.53,24600.0,34.1408,34.1465,34.0789,34.107,24600.0
2005-04-01 13:35:00,60.54,60.54,60.26,60.39,67400.0,34.1127,34.1127,33.9549,34.0281,67400.0
2005-04-01 13:40:00,60.37,60.54,60.37,60.54,55100.0,34.0169,34.1127,34.0169,34.1127,55100.0
2005-04-01 13:45:00,60.54,60.55,60.3,60.32,50700.0,34.1127,34.1183,33.9774,33.9887,50700.0
2005-04-01 13:50:00,60.32,60.53,60.32,60.41,20100.0,33.9887,34.107,33.9887,34.0394,20100.0
2005-04-01 13:55:00,60.4,60.48,60.4,60.41,42000.0,34.0338,34.0789,34.0338,34.0394,42000.0
2005-04-01 14:00:00,60.41,60.56,60.4,60.56,17000.0,34.0394,34.1239,34.0338,34.1239,17000.0
2005-04-01 14:05:00,60.56,60.65,60.5,60.61,42800.0,34.1239,34.1746,34.0901,34.1521,42800.0
2005-04-01 14:10:00,60.62,60.82,60.61,60.82,32200.0,34.1577,34.2704,34.1521,34.2704,32200.0
2005-04-01 14:15:00,60.83,60.87,60.78,60.82,45900.0,34.2761,34.2986,34.2479,34.2704,45900.0
2005-04-01 14:20:00,60.82,60.82,60.7,60.7,59700.0,34.2704,34.2704,34.2028,34.2028,59700.0
2005-04-01 14:25:00,60.71,60.79,60.65,60.67,43200.0,34.2085,34.2535,34.1746,34.1859,43200.0
2005-04-01 14:30:00,60.66,60.84,60.66,60.84,23600.0,34.1803,34.2817,34.1803,34.2817,23600.0
2005-04-01 14:35:00,60.84,60.85,60.73,60.79,20400.0,34.2817,34.2873,34.2197,34.2535,20400.0
2005-04-01 14:40:00,60.79,60.81,60.71,60.71,32600.0,34.2535,34.2648,34.2085,34.2085,32600.0
2005-04-01 14:45:00,60.71,60.83,60.68,60.74,24900.0,34.2085,34.2761,34.1916,34.2254,24900.0
2005-04-01 14:50:00,60.74,60.85,60.74,60.79,52700.0,34.2254,34.2873,34.2254,34.2535,52700.0
2005-04-01 14:55:00,60.79,60.81,60.73,60.79,20500.0,34.2535,34.2648,34.2197,34.2535,20500.0
2005-04-01 15:00:00,60.78,60.82,60.77,60.8,13000.0,34.2479,34.2704,34.2423,34.2592,13000.0
2005-04-01 15:05:00,60.79,60.88,60.79,60.83,25500.0,34.2535,34.3042,34.2535,34.2761,25500.0
2005-04-01 15:10:00,60.83,60.9,60.83,60.88,22000.0,34.2761,34.3155,34.2761,34.3042,22000.0
2005-04-01 15:15:00,60.88,60.89,60.85,60.85,13000.0,34.3042,34.3099,34.2873,34.2873,13000.0
2005-04-01 15:20:00,60.85,60.86,60.73,60.74,17800.0,34.2873,34.293,34.2197,34.2254,17800.0
2005-04-01 15:25:00,60.75,60.81,60.7,60.81,20200.0,34.231,34.2648,34.2028,34.2648,20200.0
2005-04-01 15:30:00,60.81,61.0,60.8,61.0,23200.0,34.2648,34.3719,34.2592,34.3719,23200.0
2005-04-01 15:35:00,61.0,61.08,61.0,61.01,23900.0,34.3719,34.4169,34.3719,34.3775,23900.0
2005-04-01 15:40:00,61.01,61.08,61.01,61.08,27400.0,34.3775,34.4169,34.3775,34.4169,27400.0
2005-04-01 15:45:00,61.08,61.2,61.08,61.16,36600.0,34.4169,34.4846,34.4169,34.462,36600.0
2005-04-01 15:50:00,61.15,61.21,61.1,61.11,34200.0,34.4564,34.4902,34.4282,34.4338,34200.0
2005-04-01 15:55:00,61.09,61.17,61.08,61.15,60100.0,34.4226,34.4677,34.4169,34.4564,60100.0
2005-04-04 09:30:00,61.66,61.66,60.95,61.14,48100.0,34.7438,34.7438,34.3437,34.4507,48100.0
2005-04-04 09:35:00,61.14,61.45,61.14,61.41,62100.0,34.4507,34.6254,34.4507,34.6029,62100.0
2005-04-04 09:40:00,61.41,61.48,61.4,61.46,102100.0,34.6029,34.6423,34.5973,34.6311,102100.0
2005-04-04 09:45:00,61.47,61.55,61.46,61.55,97200.0,34.6367,34.6818,34.6311,34.6818,97200.0
2005-04-04 09:50:00,61.56,61.64,61.5,61.63,30600.0,34.6874,34.7325,34.6536,34.7268,30600.0
2005-04-04 09:55:00,61.63,61.66,61.6,61.65,41900.0,34.7268,34.7438,34.7099,34.7381,41900.0
2005-04-04 10:00:00,61.64,61.71,61.61,61.61,77900.0,34.7325,34.7719,34.7156,34.7156,77900.0
2005-04-04 10:05:00,61.61,61.61,61.57,61.59,33800.0,34.7156,34.7156,34.693,34.7043,33800.0
2005-04-04 10:10:00,61.59,61.62,61.58,61.62,35100.0,34.7043,34.7212,34.6987,34.7212,35100.0
2005-04-04 10:15:00,61.62,61.62,61.57,61.58,32200.0,34.7212,34.7212,34.693,34.6987,32200.0
2005-04-04 10:20:00,61.57,61.59,61.52,61.54,37400.0,34.693,34.7043,34.6649,34.6761,37400.0
2005-04-04 10:25:00,61.5,61.55,61.49,61.54,80400.0,34.6536,34.6818,34.648,34.6761,80400.0
2005-04-04 10:30:00,61.53,61.6,61.53,61.56,94800.0,34.6705,34.7099,34.6705,34.6874,94800.0
2005-04-04 10:35:00,61.55,61.61,61.55,61.6,47300.0,34.6818,34.7156,34.6818,34.7099,47300.0
2005-04-04 10:40:00,61.6,61.65,61.6,61.62,30200.0,34.7099,34.7381,34.7099,34.7212,30200.0
2005-04-04 10:45:00,61.61,61.64,61.6,61.62,34300.0,34.7156,34.7325,34.7099,34.7212,34300.0
2005-04-04 10:50:00,61.63,61.69,61.61,61.65,22800.0,34.7268,34.7607,34.7156,34.7381,22800.0
2005-04-04 10:55:00,61.66,61.74,61.66,61.72,41900.0,34.7438,34.7888,34.7438,34.7776,41900.0
2005-04-04 11:00:00,61.7,61.79,61.67,61.67,53400.0,34.7663,34.817,34.7494,34.7494,53400.0
2005-04-04 11:05:00,61.66,61.66,61.57,61.6,18700.0,34.7438,34.7438,34.693,34.7099,18700.0
2005-04-04 11:10:00,61.59,61.61,61.46,61.46,22300.0,34.7043,34.7156,34.6311,34.6311,22300.0
2005-04-04 11:15:00,61.45,61.51,61.44,61.51,18800.0,34.6254,34.6592,34.6198,34.6592,18800.0
2005-04-04 11:20:00,61.49,61.64,61.49,61.57,29000.0,34.648,34.7325,34.648,34.693,29000.0
2005-04-04 11:25:00,61.55,61.6,61.54,61.6,14500.0,34.6818,34.7099,34.6761,34.7099,14500.0
2005-04-04 11:30:00,61.59,61.6,61.53,61.56,49000.0,34.7043,34.7099,34.6705,34.6874,49000.0
2005-04-04 11:35:00,61.56,61.6,61.56,61.58,18500.0,34.6874,34.7099,34.6874,34.6987,18500.0
2005-04-04 11:40:00,61.58,61.64,61.58,61.63,39300.0,34.6987,34.7325,34.6987,34.7268,39300.0
2005-04-04 11:45:00,61.64,61.64,61.6,61.61,86500.0,34.7325,34.7325,34.7099,34.7156,86500.0
2005-04-04 11:50:00,61.61,61.62,61.51,61.51,16600.0,34.7156,34.7212,34.6592,34.6592,16600.0
2005-04-04 11:55:00,61.52,61.63,61.52,61.63,89600.0,34.6649,34.7268,34.6649,34.7268,89600.0
2005-04-04 12:00:00,61.62,61.67,61.62,61.62,35100.0,34.7212,34.7494,34.7212,34.7212,35100.0
2005-04-04 12:05:00,61.6,61.63,61.6,61.62,5900.0,34.7099,34.7268,34.7099,34.7212,5900.0
2005-04-04 12:10:00,61.63,61.65,61.6,61.6,79000.0,34.7268,34.7381,34.7099,34.7099,79000.0
2005-04-04 12:15:00,61.6,61.61,61.6,61.6,18000.0,34.7099,34.7156,34.7099,34.7099,18000.0
2005-04-04 12:20:00,61.59,61.6,61.56,61.58,23900.0,34.7043,34.7099,34.6874,34.6987,23900.0
2005-04-04 12:25:00,61.58,61.6,61.57,61.6,10300.0,34.6987,34.7099,34.693,34.7099,10300.0
2005-04-04 12:30:00,61.59,61.72,61.59,61.72,59000.0,34.7043,34.7776,34.7043,34.7776,59000.0
2005-04-04 12:35:00,61.72,61.73,61.69,61.69,35100.0,34.7776,34.7832,34.7607,34.7607,35100.0
2005-04-04 12:40:00,61.69,61.86,61.68,61.79,54000.0,34.7607,34.8564,34.755,34.817,54000.0
2005-04-04 12:45:00,61.8,61.89,61.8,61.84,23300.0,34.8226,34.8734,34.8226,34.8452,23300.0
2005-04-04 12:50:00,61.84,61.85,61.76,61.77,12400.0,34.8452,34.8508,34.8001,34.8057,12400.0
2005-04-04 12:55:00,61.77,61.81,61.77,61.8,5900.0,34.8057,34.8283,34.8057,34.8226,5900.0
2005-04-04 13:00:00,61.8,61.81,61.8,61.8,13000.0,34.8226,34.8283,34.8226,34.8226,13000.0
2005-04-04 13:05:00,61.81,61.81,61.7,61.7,15800.0,34.8283,34.8283,34.7663,34.7663,15800.0
2005-04-04 13:10:00,61.7,61.74,61.7,61.72,14700.0,34.7663,34.7888,34.7663,34.7776,14700.0
2005-04-04 13:15:00,61.68,61.75,61.65,61.65,19100.0,34.755,34.7945,34.7381,34.7381,19100.0
2005-04-04 13:20:00,61.65,61.71,61.65,61.71,21600.0,34.7381,34.7719,34.7381,34.7719,21600.0
2005-04-04 13:25:00,61.7,61.78,61.69,61.78,63800.0,34.7663,34.8114,34.7607,34.8114,63800.0
2005-04-04 13:30:00,61.78,61.85,61.77,61.84,70500.0,34.8114,34.8508,34.8057,34.8452,70500.0
2005-04-04 13:35:00,61.84,61.85,61.78,61.79,36700.0,34.8452,34.8508,34.8114,34.817,36700.0
2005-04-04 13:40:00,61.77,61.9,61.77,61.87,41900.0,34.8057,34.879,34.8057,34.8621,41900.0
2005-04-04 13:45:00,61.87,61.87,61.84,61.84,16000.0,34.8621,34.8621,34.8452,34.8452,16000.0
2005-04-04 13:50:00,61.84,61.99,61.84,61.87,47900.0,34.8452,34.9297,34.8452,34.8621,47900.0
2005-04-04 13:55:00,61.9,61.98,61.9,61.97,21100.0,34.879,34.9241,34.879,34.9184,21100.0
2005-04-04 14:00:00,61.95,61.99,61.94,61.95,51700.0,34.9072,34.9297,34.9015,34.9072,51700.0
2005-04-04 14:05:00,61.95,61.95,61.92,61.94,40000.0,34.9072,34.9072,34.8903,34.9015,40000.0
2005-04-04 14:10:00,61.93,61.97,61.93,61.95,225800.0,34.8959,34.9184,34.8959,34.9072,225800.0
2005-04-04 14:15:00,61.95,62.0,61.95,61.98,40000.0,34.9072,34.9353,34.9072,34.9241,40000.0
2005-04-04 14:20:00,61.96,62.0,61.96,61.99,242500.0,34.9128,34.9353,34.9128,34.9297,242500.0
2005-04-04 14:25:00,62.0,62.0,61.92,61.95,35200.0,34.9353,34.9353,34.8903,34.9072,35200.0
2005-04-04 14:30:00,61.95,61.99,61.8,61.88,24600.0,34.9072,34.9297,34.8226,34.8677,24600.0
2005-04-04 14:35:00,61.85,61.92,61.8,61.8,17500.0,34.8508,34.8903,34.8226,34.8226,17500.0
2005-04-04 14:40:00,61.78,61.83,61.78,61.82,310100.0,34.8114,34.8395,34.8114,34.8339,310100.0
2005-04-04 14:45:00,61.82,61.84,61.77,61.77,42500.0,34.8339,34.8452,34.8057,34.8057,42500.0
2005-04-04 14:50:00,61.77,61.84,61.76,61.84,10100.0,34.8057,34.8452,34.8001,34.8452,10100.0
2005-04-04 14:55:00,61.84,61.86,61.8,61.8,52000.0,34.8452,34.8564,34.8226,34.8226,52000.0
2005-04-04 15:00:00,61.78,61.81,61.77,61.78,29300.0,34.8114,34.8283,34.8057,34.8114,29300.0
2005-04-04 15:05:00,61.78,61.78,61.66,61.69,38300.0,34.8114,34.8114,34.7438,34.7607,38300.0
2005-04-04 15:10:00,61.68,61.7,61.61,61.64,23300.0,34.755,34.7663,34.7156,34.7325,23300.0
2005-04-04 15:15:00,61.63,61.65,61.63,61.64,32500.0,34.7268,34.7381,34.7268,34.7325,32500.0
2005-04-04 15:20:00,61.64,61.65,61.58,61.65,28200.0,34.7325,34.7381,34.6987,34.7381,28200.0
2005-04-04 15:25:00,61.65,61.66,61.63,61.63,30700.0,34.7381,34.7438,34.7268,34.7268,30700.0
2005-04-04 15:30:00,61.63,61.65,61.61,61.63,43600.0,34.7268,34.7381,34.7156,34.7268,43600.0
2005-04-04 15:35:00,61.63,61.74,61.63,61.74,37800.0,34.7268,34.7888,34.7268,34.7888,37800.0
2005-04-04 15:40:00,61.75,61.78,61.65,61.65,34700.0,34.7945,34.8114,34.7381,34.7381,34700.0
2005-04-04 15:45:00,61.65,61.65,61.51,61.52,46100.0,34.7381,34.7381,34.6592,34.6649,46100.0
2005-04-04 15:50:00,61.51,61.55,61.49,61.51,99100.0,34.6592,34.6818,34.648,34.6592,99100.0
2005-04-04 15:55:00,61.52,61.67,61.49,61.66,37300.0,34.6649,34.7494,34.648,34.7438,37300.0
2005-04-05 09:30:00,61.35,61.48,61.3,61.48,60700.0,34.5691,34.6423,34.5409,34.6423,60700.0
2005-04-05 09:35:00,61.48,61.49,61.34,61.4,47800.0,34.6423,34.648,34.5634,34.5973,47800.0
2005-04-05 09:40:00,61.4,61.49,61.39,61.49,34200.0,34.5973,34.648,34.5916,34.648,34200.0
2005-04-05 09:45:00,61.49,61.8,61.47,61.8,64000.0,34.648,34.8226,34.6367,34.8226,64000.0
2005-04-05 09:50:00,61.79,61.85,61.75,61.8,19900.0,34.817,34.8508,34.7945,34.8226,19900.0
2005-04-05 09:55:00,61.82,61.85,61.72,61.79,12400.0,34.8339,34.8508,34.7776,34.817,12400.0
2005-04-05 10:00:00,61.78,61.95,61.7,61.93,55600.0,34.8114,34.9072,34.7663,34.8959,55600.0
2005-04-05 10:05:00,61.95,61.95,61.75,61.76,31400.0,34.9072,34.9072,34.7945,34.8001,31400.0
2005-04-05 10:10:00,61.76,61.77,61.71,61.76,10400.0,34.8001,34.8057,34.7719,34.8001,10400.0
2005-04-05 10:15:00,61.76,61.83,61.73,61.73,30300.0,34.8001,34.8395,34.7832,34.7832,30300.0
2005-04-05 10:20:00,61.7,61.83,61.69,61.81,20400.0,34.7663,34.8395,34.7607,34.8283,20400.0
2005-04-05 10:25:00,61.81,61.84,61.75,61.75,30100.0,34.8283,34.8452,34.7945,34.7945,30100.0
2005-04-05 10:30:00,61.76,62.0,61.75,61.99,44100.0,34.8001,34.9353,34.7945,34.9297,44100.0
2005-04-05 10:35:00,62.0,62.02,61.92,61.99,40900.0,34.9353,34.9466,34.8903,34.9297,40900.0
2005-04-05 10:40:00,61.99,62.09,61.96,61.96,23300.0,34.9297,34.986,34.9128,34.9128,23300.0
2005-04-05 10:45:00,61.95,61.97,61.89,61.97,17500.0,34.9072,34.9184,34.8734,34.9184,17500.0
2005-04-05 10:50:00,61.97,62.11,61.97,62.05,35500.0,34.9184,34.9973,34.9184,34.9635,35500.0
2005-04-05 10:55:00,62.05,62.14,62.05,62.12,14200.0,34.9635,35.0142,34.9635,35.003,14200.0
2005-04-05 11:00:00,62.13,62.13,62.0,62.11,35800.0,35.0086,35.0086,34.9353,34.9973,35800.0
2005-04-05 11:05:00,62.11,62.15,62.1,62.1,16100.0,34.9973,35.0199,34.9917,34.9917,16100.0
2005-04-05 11:10:00,62.1,62.21,62.1,62.19,23700.0,34.9917,35.0537,34.9917,35.0424,23700.0
2005-04-05 11:15:00,62.19,62.25,62.19,62.24,35900.0,35.0424,35.0762,35.0424,35.0706,35900.0
2005-04-05 11:20:00,62.23,62.25,62.21,62.24,17400.0,35.0649,35.0762,35.0537,35.0706,17400.0
2005-04-05 11:25:00,62.24,62.25,62.21,62.25,28500.0,35.0706,35.0762,35.0537,35.0762,28500.0
2005-04-05 11:30:00,62.25,62.38,62.24,62.37,74400.0,35.0762,35.1495,35.0706,35.1438,74400.0
2005-04-05 11:35:00,62.38,62.48,62.37,62.37,53900.0,35.1495,35.2058,35.1438,35.1438,53900.0
2005-04-05 11:40:00,62.37,62.43,62.37,62.39,22800.0,35.1438,35.1776,35.1438,35.1551,22800.0
2005-04-05 11:45:00,62.39,62.41,62.25,62.38,52100.0,35.1551,35.1664,35.0762,35.1495,52100.0
2005-04-05 11:50:00,62.38,62.44,62.37,62.44,22600.0,35.1495,35.1833,35.1438,35.1833,22600.0
2005-04-05 11:55:00,62.43,62.51,62.43,62.44,116000.0,35.1776,35.2227,35.1776,35.1833,116000.0
2005-04-05 12:00:00,62.46,62.46,62.37,62.4,23000.0,35.1945,35.1945,35.1438,35.1607,23000.0
2005-04-05 12:05:00,62.39,62.5,62.39,62.5,56300.0,35.1551,35.2171,35.1551,35.2171,56300.0
2005-04-05 12:10:00,62.51,62.51,62.39,62.46,26900.0,35.2227,35.2227,35.1551,35.1945,26900.0
2005-04-05 12:15:00,62.44,62.48,62.44,62.46,33200.0,35.1833,35.2058,35.1833,35.1945,33200.0
2005-04-05 12:20:00,62.47,62.51,62.46,62.5,58200.0,35.2002,35.2227,35.1945,35.2171,58200.0
2005-04-05 12:25:00,62.51,62.57,62.51,62.54,34100.0,35.2227,35.2565,35.2227,35.2396,34100.0
2005-04-05 12:30:00,62.54,62.54,62.39,62.47,21600.0,35.2396,35.2396,35.1551,35.2002,21600.0
2005-04-05 12:35:00,62.48,62.49,62.44,62.44,44600.0,35.2058,35.2114,35.1833,35.1833,44600.0
2005-04-05 12:40:00,62.45,62.45,62.37,62.37,23200.0,35.1889,35.1889,35.1438,35.1438,23200.0
2005-04-05 12:45:00,62.37,62.37,62.27,62.27,35900.0,35.1438,35.1438,35.0875,35.0875,35900.0
2005-04-05 12:50:00,62.28,62.36,62.28,62.33,23100.0,35.0931,35.1382,35.0931,35.1213,23100.0
2005-04-05 12:55:00,62.33,62.34,62.3,62.31,18300.0,35.1213,35.1269,35.1044,35.11,18300.0
2005-04-05 13:00:00,62.31,62.34,62.29,62.34,38300.0,35.11,35.1269,35.0987,35.1269,38300.0
2005-04-05 13:05:00,62.33,62.37,62.32,62.37,16900.0,35.1213,35.1438,35.1156,35.1438,16900.0
2005-04-05 13:10:00,62.37,62.4,62.35,62.39,21700.0,35.1438,35.1607,35.1326,35.1551,21700.0
2005-04-05 13:15:00,62.39,62.5,62.39,62.46,31100.0,35.1551,35.2171,35.1551,35.1945,31100.0
2005-04-05 13:20:00,62.46,62.46,62.35,62.36,13000.0,35.1945,35.1945,35.1326,35.1382,13000.0
2005-04-05 13:25:00,62.36,62.42,62.36,62.41,8800.0,35.1382,35.172,35.1382,35.1664,8800.0
2005-04-05 13:30:00,62.42,62.44,62.41,62.41,8400.0,35.172,35.1833,35.1664,35.1664,8400.0
2005-04-05 13:35:00,62.42,62.44,62.33,62.4,13000.0,35.172,35.1833,35.1213,35.1607,13000.0
2005-04-05 13:40:00,62.41,62.41,62.35,62.35,9500.0,35.1664,35.1664,35.1326,35.1326,9500.0
2005-04-05 13:45:00,62.33,62.39,62.32,62.39,6700.0,35.1213,35.1551,35.1156,35.1551,6700.0
2005-04-05 13:50:00,62.39,62.42,62.33,62.42,19300.0,35.1551,35.172,35.1213,35.172,19300.0
2005-04-05 13:55:00,62.43,62.51,62.43,62.47,43900.0,35.1776,35.2227,35.1776,35.2002,43900.0
2005-04-05 14:00:00,62.45,62.46,62.36,62.36,11800.0,35.1889,35.1945,35.1382,35.1382,11800.0
2005-04-05 14:05:00,62.33,62.4,62.33,62.37,29400.0,35.1213,35.1607,35.1213,35.1438,29400.0
2005-04-05 14:10:00,62.37,62.46,62.37,62.41,30500.0,35.1438,35.1945,35.1438,35.1664,30500.0
2005-04-05 14:15:00,62.4,62.4,62.24,62.28,31100.0,35.1607,35.1607,35.0706,35.0931,31100.0
2005-04-05 14:20:00,62.27,62.39,62.27,62.37,26300.0,35.0875,35.1551,35.0875,35.1438,26300.0
2005-04-05 14:25:00,62.38,62.38,62.31,62.38,81400.0,35.1495,35.1495,35.11,35.1495,81400.0
2005-04-05 14:30:00,62.38,62.45,62.38,62.41,23700.0,35.1495,35.1889,35.1495,35.1664,23700.0
2005-04-05 14:35:00,62.44,62.51,62.43,62.51,79200.0,35.1833,35.2227,35.1776,35.2227,79200.0
2005-04-05 14:40:00,62.53,62.6,62.4,62.41,47800.0,35.234,35.2734,35.1607,35.1664,47800.0
2005-04-05 14:45:00,62.41,62.43,62.37,62.38,13500.0,35.1664,35.1776,35.1438,35.1495,13500.0
2005-04-05 14:50:00,62.38,62.46,62.31,62.37,26900.0,35.1495,35.1945,35.11,35.1438,26900.0
2005-04-05 14:55:00,62.36,62.38,62.31,62.32,10300.0,35.1382,35.1495,35.11,35.1156,10300.0
2005-04-05 15:00:00,62.32,62.37,62.31,62.33,26900.0,35.1156,35.1438,35.11,35.1213,26900.0
2005-04-05 15:05:00,62.33,62.38,62.33,62.35,23200.0,35.1213,35.1495,35.1213,35.1326,23200.0
2005-04-05 15:10:00,62.35,62.36,62.34,62.35,8300.0,35.1326,35.1382,35.1269,35.1326,8300.0
2005-04-05 15:15:00,62.36,62.42,62.36,62.4,24300.0,35.1382,35.172,35.1382,35.1607,24300.0
2005-04-05 15:20:00,62.4,62.5,62.4,62.49,23900.0,35.1607,35.2171,35.1607,35.2114,23900.0
2005-04-05 15:25:00,62.49,62.5,62.43,62.43,22600.0,35.2114,35.2171,35.1776,35.1776,22600.0
2005-04-05 15:30:00,62.43,62.45,62.42,62.42,18600.0,35.1776,35.1889,35.172,35.172,18600.0
2005-04-05 15:35:00,62.42,62.46,62.41,62.45,20500.0,35.172,35.1945,35.1664,35.1889,20500.0
2005-04-05 15:40:00,62.45,62.46,62.4,62.41,34600.0,35.1889,35.1945,35.1607,35.1664,34600.0
2005-04-05 15:45:00,62.39,62.44,62.35,62.43,22600.0,35.1551,35.1833,35.1326,35.1776,22600.0
2005-04-05 15:50:00,62.42,62.46,62.41,62.46,42100.0,35.172,35.1945,35.1664,35.1945,42100.0
2005-04-05 15:55:00,62.45,62.49,62.45,62.48,95600.0,35.1889,35.2114,35.1889,35.2058,95600.0
2005-04-06 09:30:00,62.5,62.6,62.5,62.59,137200.0,35.2171,35.2734,35.2171,35.2678,137200.0
2005-04-06 09:35:00,62.49,62.58,62.4,62.49,10900.0,35.2114,35.2621,35.1607,35.2114,10900.0
2005-04-06 09:40:00,62.5,62.5,62.43,62.5,21800.0,35.2171,35.2171,35.1776,35.2171,21800.0
2005-04-06 09:45:00,62.5,62.55,62.34,62.34,43700.0,35.2171,35.2452,35.1269,35.1269,43700.0
2005-04-06 09:50:00,62.34,62.47,62.34,62.39,22800.0,35.1269,35.2002,35.1269,35.1551,22800.0
2005-04-06 09:55:00,62.39,62.44,62.39,62.42,31100.0,35.1551,35.1833,35.1551,35.172,31100.0
2005-04-06 10:00:00,62.41,62.58,62.41,62.55,51300.0,35.1664,35.2621,35.1664,35.2452,51300.0
2005-04-06 10:05:00,62.55,62.6,62.5,62.52,47900.0,35.2452,35.2734,35.2171,35.2283,47900.0
2005-04-06 10:10:00,62.48,62.53,62.38,62.43,23700.0,35.2058,35.234,35.1495,35.1776,23700.0
2005-04-06 10:15:00,62.42,62.52,62.41,62.47,34900.0,35.172,35.2283,35.1664,35.2002,34900.0
2005-04-06 10:20:00,62.47,62.48,62.41,62.41,14000.0,35.2002,35.2058,35.1664,35.1664,14000.0
2005-04-06 10:25:00,62.42,62.44,62.41,62.41,7300.0,35.172,35.1833,35.1664,35.1664,7300.0
2005-04-06 10:30:00,62.41,62.56,62.4,62.4,230800.0,35.1664,35.2509,35.1607,35.1607,230800.0
2005-04-06 10:35:00,62.42,62.54,62.34,62.51,70200.0,35.172,35.2396,35.1269,35.2227,70200.0
2005-04-06 10:40:00,62.52,62.57,62.5,62.52,19000.0,35.2283,35.2565,35.2171,35.2283,19000.0
2005-04-06 10:45:00,62.52,62.57,62.52,62.55,18800.0,35.2283,35.2565,35.2283,35.2452,18800.0
2005-04-06 10:50:00,62.55,62.6,62.55,62.6,28900.0,35.2452,35.2734,35.2452,35.2734,28900.0
2005-04-06 10:55:00,62.6,62.6,62.55,62.58,42800.0,35.2734,35.2734,35.2452,35.2621,42800.0
2005-04-06 11:00:00,62.56,62.6,62.56,62.6,12600.0,35.2509,35.2734,35.2509,35.2734,12600.0
2005-04-06 11:05:00,62.6,62.6,62.56,62.56,11900.0,35.2734,35.2734,35.2509,35.2509,11900.0
2005-04-06 11:10:00,62.57,62.6,62.56,62.56,54100.0,35.2565,35.2734,35.2509,35.2509,54100.0
2005-04-06 11:15:00,62.56,62.57,62.51,62.51,57800.0,35.2509,35.2565,35.2227,35.2227,57800.0
2005-04-06 11:20:00,62.49,62.6,62.49,62.59,12700.0,35.2114,35.2734,35.2114,35.2678,12700.0
2005-04-06 11:25:00,62.6,62.65,62.57,62.57,121100.0,35.2734,35.3016,35.2565,35.2565,121100.0
2005-04-06 11:30:00,62.57,62.61,62.55,62.58,16500.0,35.2565,35.2791,35.2452,35.2621,16500.0
2005-04-06 11:35:00,62.58,62.65,62.58,62.63,27800.0,35.2621,35.3016,35.2621,35.2903,27800.0
2005-04-06 11:40:00,62.61,62.61,62.56,62.57,12200.0,35.2791,35.2791,35.2509,35.2565,12200.0
2005-04-06 11:45:00,62.57,62.59,62.56,62.59,7800.0,35.2565,35.2678,35.2509,35.2678,7800.0
2005-04-06 11:50:00,62.57,62.6,62.56,62.6,7100.0,35.2565,35.2734,35.2509,35.2734,7100.0
2005-04-06 11:55:00,62.59,62.61,62.56,62.61,62400.0,35.2678,35.2791,35.2509,35.2791,62400.0
2005-04-06 12:00:00,62.58,62.6,62.55,62.55,20000.0,35.2621,35.2734,35.2452,35.2452,20000.0
2005-04-06 12:05:00,62.55,62.6,62.55,62.6,37700.0,35.2452,35.2734,35.2452,35.2734,37700.0
2005-04-06 12:10:00,62.59,62.62,62.59,62.61,32900.0,35.2678,35.2847,35.2678,35.2791,32900.0
2005-04-06 12:15:00,62.6,62.62,62.55,62.55,12700.0,35.2734,35.2847,35.2452,35.2452,12700.0
2005-04-06 12:20:00,62.53,62.6,62.53,62.6,6100.0,35.234,35.2734,35.234,35.2734,6100.0
2005-04-06 12:25:00,62.61,62.65,62.6,62.61,14800.0,35.2791,35.3016,35.2734,35.2791,14800.0
2005-04-06 12:30:00,62.59,62.61,62.57,62.61,13200.0,35.2678,35.2791,35.2565,35.2791,13200.0
2005-04-06 12:35:00,62.63,62.65,62.62,62.62,15300.0,35.2903,35.3016,35.2847,35.2847,15300.0
2005-04-06 12:40:00,62.62,62.62,62.52,62.54,21400.0,35.2847,35.2847,35.2283,35.2396,21400.0
2005-04-06 12:45:00,62.55,62.65,62.55,62.61,8100.0,35.2452,35.3016,35.2452,35.2791,8100.0
2005-04-06 12:50:00,62.61,62.62,62.6,62.61,14700.0,35.2791,35.2847,35.2734,35.2791,14700.0
2005-04-06 12:55:00,62.61,62.65,62.61,62.62,10100.0,35.2791,35.3016,35.2791,35.2847,10100.0
2005-04-06 13:00:00,62.61,62.72,62.6,62.72,17700.0,35.2791,35.341,35.2734,35.341,17700.0
2005-04-06 13:05:00,62.71,62.76,62.71,62.76,20500.0,35.3354,35.3636,35.3354,35.3636,20500.0
2005-04-06 13:10:00,62.75,62.81,62.75,62.81,21900.0,35.3579,35.3917,35.3579,35.3917,21900.0
2005-04-06 13:15:00,62.81,62.83,62.77,62.77,17000.0,35.3917,35.403,35.3692,35.3692,17000.0
2005-04-06 13:20:00,62.78,62.84,62.77,62.81,15500.0,35.3748,35.4087,35.3692,35.3917,15500.0
2005-04-06 13:25:00,62.8,62.84,62.79,62.8,9300.0,35.3861,35.4087,35.3805,35.3861,9300.0
2005-04-06 13:30:00,62.78,62.83,62.76,62.82,22900.0,35.3748,35.403,35.3636,35.3974,22900.0
2005-04-06 13:35:00,62.81,62.82,62.78,62.78,4700.0,35.3917,35.3974,35.3748,35.3748,4700.0
2005-04-06 13:40:00,62.77,62.8,62.77,62.79,11000.0,35.3692,35.3861,35.3692,35.3805,11000.0
2005-04-06 13:45:00,62.79,62.81,62.72,62.74,14100.0,35.3805,35.3917,35.341,35.3523,14100.0
2005-04-06 13:50:00,62.73,62.73,62.61,62.69,14500.0,35.3467,35.3467,35.2791,35.3241,14500.0
2005-04-06 13:55:00,62.69,62.72,62.62,62.69,12300.0,35.3241,35.341,35.2847,35.3241,12300.0
2005-04-06 14:00:00,62.7,62.78,62.66,62.77,21800.0,35.3298,35.3748,35.3072,35.3692,21800.0
2005-04-06 14:05:00,62.77,62.84,62.77,62.81,18100.0,35.3692,35.4087,35.3692,35.3917,18100.0
2005-04-06 14:10:00,62.81,62.82,62.75,62.79,46000.0,35.3917,35.3974,35.3579,35.3805,46000.0
2005-04-06 14:15:00,62.8,62.81,62.78,62.8,9200.0,35.3861,35.3917,35.3748,35.3861,9200.0
2005-04-06 14:20:00,62.8,62.9,62.8,62.9,18300.0,35.3861,35.4425,35.3861,35.4425,18300.0
2005-04-06 14:25:00,62.9,62.98,62.85,62.96,47500.0,35.4425,35.4875,35.4143,35.4763,47500.0
2005-04-06 14:30:00,62.95,62.96,62.83,62.88,26300.0,35.4706,35.4763,35.403,35.4312,26300.0
2005-04-06 14:35:00,62.86,62.86,62.8,62.85,16000.0,35.4199,35.4199,35.3861,35.4143,16000.0
2005-04-06 14:40:00,62.86,62.86,62.73,62.74,13600.0,35.4199,35.4199,35.3467,35.3523,13600.0
2005-04-06 14:45:00,62.76,62.76,62.72,62.73,7700.0,35.3636,35.3636,35.341,35.3467,7700.0
2005-04-06 14:50:00,62.73,62.75,62.72,62.75,6900.0,35.3467,35.3579,35.341,35.3579,6900.0
2005-04-06 14:55:00,62.75,62.75,62.61,62.63,16800.0,35.3579,35.3579,35.2791,35.2903,16800.0
2005-04-06 15:00:00,62.61,62.63,62.58,62.63,20100.0,35.2791,35.2903,35.2621,35.2903,20100.0
2005-04-06 15:05:00,62.62,62.65,62.56,62.65,25800.0,35.2847,35.3016,35.2509,35.3016,25800.0
2005-04-06 15:10:00,62.63,62.65,62.52,62.52,130700.0,35.2903,35.3016,35.2283,35.2283,130700.0
2005-04-06 15:15:00,62.53,62.53,62.43,62.46,39900.0,35.234,35.234,35.1776,35.1945,39900.0
2005-04-06 15:20:00,62.47,62.47,62.35,62.35,22100.0,35.2002,35.2002,35.1326,35.1326,22100.0
2005-04-06 15:25:00,62.35,62.35,62.18,62.2,56300.0,35.1326,35.1326,35.0368,35.048,56300.0
2005-04-06 15:30:00,62.2,62.2,62.12,62.16,41300.0,35.048,35.048,35.003,35.0255,41300.0
2005-04-06 15:35:00,62.16,62.25,62.15,62.21,30400.0,35.0255,35.0762,35.0199,35.0537,30400.0
2005-04-06 15:40:00,62.23,62.23,62.17,62.2,33400.0,35.0649,35.0649,35.0311,35.048,33400.0
2005-04-06 15:45:00,62.2,62.2,62.12,62.12,37300.0,35.048,35.048,35.003,35.003,37300.0
2005-04-06 15:50:00,62.13,62.14,62.08,62.08,54100.0,35.0086,35.0142,34.9804,34.9804,54100.0
2005-04-06 15:55:00,62.08,62.14,62.07,62.1,76600.0,34.9804,35.0142,34.9748,34.9917,76600.0
2005-04-07 09:30:00,62.03,62.03,61.85,61.98,43300.0,34.9522,34.9522,34.8508,34.9241,43300.0
2005-04-07 09:35:00,61.98,62.05,61.96,61.99,39000.0,34.9241,34.9635,34.9128,34.9297,39000.0
2005-04-07 09:40:00,62.01,62.06,61.96,62.04,33500.0,34.941,34.9691,34.9128,34.9579,33500.0
2005-04-07 09:45:00,62.0,62.03,61.9,62.0,21200.0,34.9353,34.9522,34.879,34.9353,21200.0
2005-04-07 09:50:00,62.0,62.01,61.91,61.97,21000.0,34.9353,34.941,34.8846,34.9184,21000.0
2005-04-07 09:55:00,62.0,62.01,61.86,61.92,15700.0,34.9353,34.941,34.8564,34.8903,15700.0
2005-04-07 10:00:00,61.8,62.02,61.8,62.0,24200.0,34.8226,34.9466,34.8226,34.9353,24200.0
2005-04-07 10:05:00,61.98,61.98,61.8,61.83,22400.0,34.9241,34.9241,34.8226,34.8395,22400.0
2005-04-07 10:10:00,61.83,61.9,61.83,61.9,5100.0,34.8395,34.879,34.8395,34.879,5100.0
2005-04-07 10:15:00,61.9,61.92,61.82,61.9,33800.0,34.879,34.8903,34.8339,34.879,33800.0
2005-04-07 10:20:00,61.9,61.9,61.84,61.86,21700.0,34.879,34.879,34.8452,34.8564,21700.0
2005-04-07 10:25:00,61.87,61.88,61.84,61.88,11100.0,34.8621,34.8677,34.8452,34.8677,11100.0
2005-04-07 10:30:00,61.88,61.95,61.88,61.93,23600.0,34.8677,34.9072,34.8677,34.8959,23600.0
2005-04-07 10:35:00,61.95,61.97,61.86,61.9,30600.0,34.9072,34.9184,34.8564,34.879,30600.0
2005-04-07 10:40:00,61.9,61.95,61.9,61.93,38400.0,34.879,34.9072,34.879,34.8959,38400.0
2005-04-07 10:45:00,61.91,61.92,61.85,61.88,23500.0,34.8846,34.8903,34.8508,34.8677,23500.0
2005-04-07 10:50:00,61.87,61.9,61.85,61.85,13100.0,34.8621,34.879,34.8508,34.8508,13100.0
2005-04-07 10:55:00,61.85,61.85,61.77,61.79,12700.0,34.8508,34.8508,34.8057,34.817,12700.0
2005-04-07 11:00:00,61.78,61.78,61.67,61.7,73700.0,34.8114,34.8114,34.7494,34.7663,73700.0
2005-04-07 11:05:00,61.71,61.75,61.69,61.71,16800.0,34.7719,34.7945,34.7607,34.7719,16800.0
2005-04-07 11:10:00,61.71,61.72,61.7,61.7,23200.0,34.7719,34.7776,34.7663,34.7663,23200.0
2005-04-07 11:15:00,61.69,61.71,61.58,61.59,43200.0,34.7607,34.7719,34.6987,34.7043,43200.0
2005-04-07 11:20:00,61.59,61.59,61.53,61.54,64400.0,34.7043,34.7043,34.6705,34.6761,64400.0
2005-04-07 11:25:00,61.54,61.55,61.47,61.48,44000.0,34.6761,34.6818,34.6367,34.6423,44000.0
2005-04-07 11:30:00,61.48,61.48,61.33,61.33,54200.0,34.6423,34.6423,34.5578,34.5578,54200.0
2005-04-07 11:35:00,61.33,61.49,61.33,61.46,49100.0,34.5578,34.648,34.5578,34.6311,49100.0
2005-04-07 11:40:00,61.46,61.46,61.4,61.4,46400.0,34.6311,34.6311,34.5973,34.5973,46400.0
2005-04-07 11:45:00,61.41,61.41,61.23,61.24,80200.0,34.6029,34.6029,34.5015,34.5071,80200.0
2005-04-07 11:50:00,61.25,61.32,61.24,61.27,34400.0,34.5127,34.5522,34.5071,34.524,34400.0
2005-04-07 11:55:00,61.27,61.28,61.24,61.26,28300.0,34.524,34.5296,34.5071,34.5184,28300.0
2005-04-07 12:00:00,61.27,61.31,61.25,61.31,16100.0,34.524,34.5465,34.5127,34.5465,16100.0
2005-04-07 12:05:00,61.34,61.5,61.34,61.49,30600.0,34.5634,34.6536,34.5634,34.648,30600.0
2005-04-07 12:10:00,61.49,61.49,61.46,61.48,31300.0,34.648,34.648,34.6311,34.6423,31300.0
2005-04-07 12:15:00,61.48,61.5,61.48,61.49,8300.0,34.6423,34.6536,34.6423,34.648,8300.0
2005-04-07 12:20:00,61.49,61.49,61.42,61.43,17800.0,34.648,34.648,34.6085,34.6142,17800.0
2005-04-07 12:25:00,61.43,61.46,61.3,61.31,57500.0,34.6142,34.6311,34.5409,34.5465,57500.0
2005-04-07 12:30:00,61.31,61.35,61.05,61.12,110000.0,34.5465,34.5691,34.4,34.4395,110000.0
2005-04-07 12:35:00,61.12,61.23,61.12,61.22,42800.0,34.4395,34.5015,34.4395,34.4958,42800.0
2005-04-07 12:40:00,61.25,61.27,61.19,61.26,39100.0,34.5127,34.524,34.4789,34.5184,39100.0
2005-04-07 12:45:00,61.26,61.26,61.19,61.24,18400.0,34.5184,34.5184,34.4789,34.5071,18400.0
2005-04-07 12:50:00,61.23,61.26,61.23,61.25,12500.0,34.5015,34.5184,34.5015,34.5127,12500.0
2005-04-07 12:55:00,61.25,61.25,61.21,61.24,14100.0,34.5127,34.5127,34.4902,34.5071,14100.0
2005-04-07 13:00:00,61.19,61.25,61.19,61.24,11800.0,34.4789,34.5127,34.4789,34.5071,11800.0
2005-04-07 13:05:00,61.24,61.32,61.21,61.3,18100.0,34.5071,34.5522,34.4902,34.5409,18100.0
2005-04-07 13:10:00,61.31,61.44,61.31,61.38,19200.0,34.5465,34.6198,34.5465,34.586,19200.0
2005-04-07 13:15:00,61.4,61.51,61.4,61.5,28800.0,34.5973,34.6592,34.5973,34.6536,28800.0
2005-04-07 13:20:00,61.52,61.57,61.47,61.55,18900.0,34.6649,34.693,34.6367,34.6818,18900.0
2005-04-07 13:25:00,61.55,61.55,61.37,61.43,20800.0,34.6818,34.6818,34.5803,34.6142,20800.0
2005-04-07 13:30:00,61.44,61.51,61.43,61.5,13800.0,34.6198,34.6592,34.6142,34.6536,13800.0
2005-04-07 13:35:00,61.49,61.49,61.3,61.36,12100.0,34.648,34.648,34.5409,34.5747,12100.0
2005-04-07 13:40:00,61.36,61.43,61.31,61.42,17500.0,34.5747,34.6142,34.5465,34.6085,17500.0
2005-04-07 13:45:00,61.42,61.48,61.42,61.47,10400.0,34.6085,34.6423,34.6085,34.6367,10400.0
2005-04-07 13:50:00,61.47,61.5,61.36,61.5,15800.0,34.6367,34.6536,34.5747,34.6536,15800.0
2005-04-07 13:55:00,61.5,61.5,61.43,61.48,25200.0,34.6536,34.6536,34.6142,34.6423,25200.0
2005-04-07 14:00:00,61.49,61.49,61.47,61.48,19300.0,34.648,34.648,34.6367,34.6423,19300.0
2005-04-07 14:05:00,61.48,61.55,61.47,61.53,46400.0,34.6423,34.6818,34.6367,34.6705,46400.0
2005-04-07 14:10:00,61.53,61.54,61.47,61.5,30000.0,34.6705,34.6761,34.6367,34.6536,30000.0
2005-04-07 14:15:00,61.51,61.51,61.5,61.51,26600.0,34.6592,34.6592,34.6536,34.6592,26600.0
2005-04-07 14:20:00,61.51,61.55,61.5,61.54,44100.0,34.6592,34.6818,34.6536,34.6761,44100.0
2005-04-07 14:25:00,61.53,61.54,61.52,61.53,23800.0,34.6705,34.6761,34.6649,34.6705,23800.0
2005-04-07 14:30:00,61.54,61.58,61.53,61.58,21700.0,34.6761,34.6987,34.6705,34.6987,21700.0
2005-04-07 14:35:00,61.58,61.65,61.58,61.63,33000.0,34.6987,34.7381,34.6987,34.7268,33000.0
2005-04-07 14:40:00,61.63,61.7,61.63,61.66,44200.0,34.7268,34.7663,34.7268,34.7438,44200.0
2005-04-07 14:45:00,61.66,61.67,61.6,61.6,48600.0,34.7438,34.7494,34.7099,34.7099,48600.0
2005-04-07 14:50:00,61.6,61.65,61.6,61.65,27300.0,34.7099,34.7381,34.7099,34.7381,27300.0
2005-04-07 14:55:00,61.65,61.67,61.63,61.65,28000.0,34.7381,34.7494,34.7268,34.7381,28000.0
2005-04-07 15:00:00,61.63,61.68,61.6,61.61,34700.0,34.7268,34.755,34.7099,34.7156,34700.0
2005-04-07 15:05:00,61.62,61.65,61.58,61.58,16100.0,34.7212,34.7381,34.6987,34.6987,16100.0
2005-04-07 15:10:00,61.58,61.62,61.58,61.59,26800.0,34.6987,34.7212,34.6987,34.7043,26800.0
2005-04-07 15:15:00,61.59,61.65,61.59,61.63,17600.0,34.7043,34.7381,34.7043,34.7268,17600.0
2005-04-07 15:20:00,61.63,61.68,61.62,61.64,32700.0,34.7268,34.755,34.7212,34.7325,32700.0
2005-04-07 15:25:00,61.64,61.68,61.63,61.67,44400.0,34.7325,34.755,34.7268,34.7494,44400.0
2005-04-07 15:30:00,61.67,61.69,61.65,61.68,24800.0,34.7494,34.7607,34.7381,34.755,24800.0
2005-04-07 15:35:00,61.69,61.69,61.63,61.63,30700.0,34.7607,34.7607,34.7268,34.7268,30700.0
2005-04-07 15:40:00,61.63,61.63,61.58,61.59,35200.0,34.7268,34.7268,34.6987,34.7043,35200.0
2005-04-07 15:45:00,61.59,61.6,61.54,61.54,47000.0,34.7043,34.7099,34.6761,34.6761,47000.0
2005-04-07 15:50:00,61.53,61.63,61.52,61.59,42500.0,34.6705,34.7268,34.6649,34.7043,42500.0
2005-04-07 15:55:00,61.6,61.69,61.58,61.67,45200.0,34.7099,34.7607,34.6987,34.7494,45200.0
2005-04-08 09:30:00,61.45,61.74,61.3,61.72,41900.0,34.6254,34.7888,34.5409,34.7776,41900.0
2005-04-08 09:35:00,61.72,61.73,61.58,61.67,39700.0,34.7776,34.7832,34.6987,34.7494,39700.0
2005-04-08 09:40:00,61.65,61.65,61.35,61.55,16900.0,34.7381,34.7381,34.5691,34.6818,16900.0
2005-04-08 09:45:00,61.54,61.6,61.46,61.57,16000.0,34.6761,34.7099,34.6311,34.693,16000.0
2005-04-08 09:50:00,61.57,61.57,61.4,61.47,12900.0,34.693,34.693,34.5973,34.6367,12900.0
2005-04-08 09:55:00,61.47,61.48,61.34,61.4,11100.0,34.6367,34.6423,34.5634,34.5973,11100.0
2005-04-08 10:00:00,61.4,61.41,61.33,61.33,5400.0,34.5973,34.6029,34.5578,34.5578,5400.0
2005-04-08 10:05:00,61.31,61.36,61.25,61.36,7800.0,34.5465,34.5747,34.5127,34.5747,7800.0
2005-04-08 10:10:00,61.38,61.39,61.33,61.35,7100.0,34.586,34.5916,34.5578,34.5691,7100.0
2005-04-08 10:15:00,61.34,61.36,61.31,61.32,36400.0,34.5634,34.5747,34.5465,34.5522,36400.0
2005-04-08 10:20:00,61.35,61.44,61.35,61.4,8400.0,34.5691,34.6198,34.5691,34.5973,8400.0
2005-04-08 10:25:00,61.4,61.41,61.26,61.31,9200.0,34.5973,34.6029,34.5184,34.5465,9200.0
2005-04-08 10:30:00,61.26,61.34,61.26,61.33,4100.0,34.5184,34.5634,34.5184,34.5578,4100.0
2005-04-08 10:35:00,61.33,61.33,61.21,61.26,9500.0,34.5578,34.5578,34.4902,34.5184,9500.0
2005-04-08 10:40:00,61.24,61.29,61.15,61.29,12700.0,34.5071,34.5353,34.4564,34.5353,12700.0
2005-04-08 10:45:00,61.28,61.3,61.16,61.25,9700.0,34.5296,34.5409,34.462,34.5127,9700.0
2005-04-08 10:50:00,61.23,61.32,61.23,61.29,5800.0,34.5015,34.5522,34.5015,34.5353,5800.0
2005-04-08 10:55:00,61.3,61.3,61.28,61.29,3600.0,34.5409,34.5409,34.5296,34.5353,3600.0
2005-04-08 11:00:00,61.29,61.29,61.18,61.19,6300.0,34.5353,34.5353,34.4733,34.4789,6300.0
2005-04-08 11:05:00,61.17,61.25,61.13,61.17,23100.0,34.4677,34.5127,34.4451,34.4677,23100.0
2005-04-08 11:10:00,61.19,61.24,61.15,61.24,8500.0,34.4789,34.5071,34.4564,34.5071,8500.0
2005-04-08 11:15:00,61.22,61.24,61.17,61.17,17800.0,34.4958,34.5071,34.4677,34.4677,17800.0
2005-04-08 11:20:00,61.17,61.21,61.11,61.13,43900.0,34.4677,34.4902,34.4338,34.4451,43900.0
2005-04-08 11:25:00,61.13,61.18,61.12,61.14,35800.0,34.4451,34.4733,34.4395,34.4507,35800.0
2005-04-08 11:30:00,61.14,61.18,61.11,61.18,12300.0,34.4507,34.4733,34.4338,34.4733,12300.0
2005-04-08 11:35:00,61.18,61.24,61.18,61.21,10300.0,34.4733,34.5071,34.4733,34.4902,10300.0
2005-04-08 11:40:00,61.21,61.22,61.17,61.17,8700.0,34.4902,34.4958,34.4677,34.4677,8700.0
2005-04-08 11:45:00,61.17,61.17,61.0,61.05,21800.0,34.4677,34.4677,34.3719,34.4,21800.0
2005-04-08 11:50:00,61.06,61.1,61.06,61.1,7200.0,34.4057,34.4282,34.4057,34.4282,7200.0
2005-04-08 11:55:00,61.08,61.21,61.08,61.21,8300.0,34.4169,34.4902,34.4169,34.4902,8300.0
2005-04-08 12:00:00,61.21,61.24,61.21,61.24,9000.0,34.4902,34.5071,34.4902,34.5071,9000.0
2005-04-08 12:05:00,61.25,61.34,61.25,61.34,14200.0,34.5127,34.5634,34.5127,34.5634,14200.0
2005-04-08 12:10:00,61.33,61.33,61.2,61.22,12600.0,34.5578,34.5578,34.4846,34.4958,12600.0
2005-04-08 12:15:00,61.24,61.31,61.24,61.3,16600.0,34.5071,34.5465,34.5071,34.5409,16600.0
2005-04-08 12:20:00,61.3,61.36,61.29,61.36,4600.0,34.5409,34.5747,34.5353,34.5747,4600.0
2005-04-08 12:25:00,61.39,61.45,61.38,61.44,17900.0,34.5916,34.6254,34.586,34.6198,17900.0
2005-04-08 12:30:00,61.44,61.45,61.43,61.45,12200.0,34.6198,34.6254,34.6142,34.6254,12200.0
2005-04-08 12:35:00,61.45,61.52,61.44,61.52,8500.0,34.6254,34.6649,34.6198,34.6649,8500.0
2005-04-08 12:40:00,61.52,61.6,61.51,61.6,12500.0,34.6649,34.7099,34.6592,34.7099,12500.0
2005-04-08 12:45:00,61.61,61.61,61.53,61.53,15000.0,34.7156,34.7156,34.6705,34.6705,15000.0
2005-04-08 12:50:00,61.5,61.5,61.45,61.49,3900.0,34.6536,34.6536,34.6254,34.648,3900.0
2005-04-08 12:55:00,61.5,61.52,61.5,61.5,9900.0,34.6536,34.6649,34.6536,34.6536,9900.0
2005-04-08 13:00:00,61.5,61.52,61.49,61.5,10700.0,34.6536,34.6649,34.648,34.6536,10700.0
2005-04-08 13:05:00,61.5,61.5,61.48,61.49,11100.0,34.6536,34.6536,34.6423,34.648,11100.0
2005-04-08 13:10:00,61.49,61.5,61.48,61.49,11400.0,34.648,34.6536,34.6423,34.648,11400.0
2005-04-08 13:15:00,61.49,61.5,61.37,61.37,7800.0,34.648,34.6536,34.5803,34.5803,7800.0
2005-04-08 13:20:00,61.38,61.5,61.38,61.5,9200.0,34.586,34.6536,34.586,34.6536,9200.0
2005-04-08 13:25:00,61.5,61.52,61.45,61.45,22700.0,34.6536,34.6649,34.6254,34.6254,22700.0
2005-04-08 13:30:00,61.44,61.47,61.41,61.46,4100.0,34.6198,34.6367,34.6029,34.6311,4100.0
2005-04-08 13:35:00,61.46,61.5,61.46,61.5,25500.0,34.6311,34.6536,34.6311,34.6536,25500.0
2005-04-08 13:40:00,61.54,61.62,61.52,61.62,8800.0,34.6761,34.7212,34.6649,34.7212,8800.0
2005-04-08 13:45:00,61.62,61.62,61.58,61.58,7900.0,34.7212,34.7212,34.6987,34.6987,7900.0
2005-04-08 13:50:00,61.57,61.63,61.57,61.62,9300.0,34.693,34.7268,34.693,34.7212,9300.0
2005-04-08 13:55:00,61.63,61.68,61.63,61.68,9400.0,34.7268,34.755,34.7268,34.755,9400.0
2005-04-08 14:00:00,61.68,61.68,61.56,61.57,10700.0,34.755,34.755,34.6874,34.693,10700.0
2005-04-08 14:05:00,61.56,61.56,61.5,61.56,17600.0,34.6874,34.6874,34.6536,34.6874,17600.0
2005-04-08 14:10:00,61.58,61.65,61.58,61.64,10700.0,34.6987,34.7381,34.6987,34.7325,10700.0
2005-04-08 14:15:00,61.64,61.66,61.55,61.59,13700.0,34.7325,34.7438,34.6818,34.7043,13700.0
2005-04-08 14:20:00,61.58,61.6,61.55,61.6,9100.0,34.6987,34.7099,34.6818,34.7099,9100.0
2005-04-08 14:25:00,61.59,61.63,61.57,61.63,8700.0,34.7043,34.7268,34.693,34.7268,8700.0
2005-04-08 14:30:00,61.62,61.68,61.54,61.58,15200.0,34.7212,34.755,34.6761,34.6987,15200.0
2005-04-08 14:35:00,61.56,61.61,61.55,61.59,12200.0,34.6874,34.7156,34.6818,34.7043,12200.0
2005-04-08 14:40:00,61.59,61.6,61.55,61.58,10000.0,34.7043,34.7099,34.6818,34.6987,10000.0
2005-04-08 14:45:00,61.56,61.63,61.56,61.63,9500.0,34.6874,34.7268,34.6874,34.7268,9500.0
2005-04-08 14:50:00,61.62,61.64,61.62,61.63,6500.0,34.7212,34.7325,34.7212,34.7268,6500.0
2005-04-08 14:55:00,61.62,61.62,61.54,61.58,5600.0,34.7212,34.7212,34.6761,34.6987,5600.0
2005-04-08 15:00:00,61.57,61.58,61.53,61.57,8100.0,34.693,34.6987,34.6705,34.693,8100.0
2005-04-08 15:05:00,61.59,61.61,61.56,61.6,8000.0,34.7043,34.7156,34.6874,34.7099,8000.0
2005-04-08 15:10:00,61.5,61.61,61.5,61.55,24800.0,34.6536,34.7156,34.6536,34.6818,24800.0
2005-04-08 15:15:00,61.55,61.55,61.4,61.41,7900.0,34.6818,34.6818,34.5973,34.6029,7900.0
2005-04-08 15:20:00,61.4,61.5,61.39,61.47,11000.0,34.5973,34.6536,34.5916,34.6367,11000.0
2005-04-08 15:25:00,61.47,61.48,61.45,61.45,8500.0,34.6367,34.6423,34.6254,34.6254,8500.0
2005-04-08 15:30:00,61.44,61.44,61.35,61.4,40400.0,34.6198,34.6198,34.5691,34.5973,40400.0
2005-04-08 15:35:00,61.39,61.41,61.39,61.41,17000.0,34.5916,34.6029,34.5916,34.6029,17000.0
2005-04-08 15:40:00,61.42,61.45,61.36,61.4,9400.0,34.6085,34.6254,34.5747,34.5973,9400.0
2005-04-08 15:45:00,61.4,61.46,61.38,61.45,17100.0,34.5973,34.6311,34.586,34.6254,17100.0
2005-04-08 15:50:00,61.45,61.48,61.41,61.42,18600.0,34.6254,34.6423,34.6029,34.6085,18600.0
2005-04-08 15:55:00,61.42,61.42,61.32,61.32,23000.0,34.6085,34.6085,34.5522,34.5522,23000.0
2005-04-11 09:30:00,61.15,61.34,61.05,61.22,50700.0,34.4564,34.5634,34.4,34.4958,50700.0
2005-04-11 09:35:00,61.26,61.4,61.22,61.29,14400.0,34.5184,34.5973,34.4958,34.5353,14400.0
2005-04-11 09:40:00,61.26,61.26,61.1,61.22,39800.0,34.5184,34.5184,34.4282,34.4958,39800.0
2005-04-11 09:45:00,61.21,61.37,61.13,61.36,7700.0,34.4902,34.5803,34.4451,34.5747,7700.0
2005-04-11 09:50:00,61.35,61.6,61.35,61.55,22400.0,34.5691,34.7099,34.5691,34.6818,22400.0
2005-04-11 09:55:00,61.56,61.63,61.43,61.45,12800.0,34.6874,34.7268,34.6142,34.6254,12800.0
2005-04-11 10:00:00,61.42,61.54,61.36,61.48,26500.0,34.6085,34.6761,34.5747,34.6423,26500.0
2005-04-11 10:05:00,61.49,61.58,61.48,61.57,5300.0,34.648,34.6987,34.6423,34.693,5300.0
2005-04-11 10:10:00,61.57,61.6,61.4,61.4,8800.0,34.693,34.7099,34.5973,34.5973,8800.0
2005-04-11 10:15:00,61.36,61.41,61.31,61.36,7600.0,34.5747,34.6029,34.5465,34.5747,7600.0
2005-04-11 10:20:00,61.35,61.43,61.34,61.4,21500.0,34.5691,34.6142,34.5634,34.5973,21500.0
2005-04-11 10:25:00,61.4,61.41,61.35,61.4,10000.0,34.5973,34.6029,34.5691,34.5973,10000.0
2005-04-11 10:30:00,61.41,61.42,61.35,61.4,48000.0,34.6029,34.6085,34.5691,34.5973,48000.0
2005-04-11 10:35:00,61.4,61.45,61.4,61.45,16400.0,34.5973,34.6254,34.5973,34.6254,16400.0
2005-04-11 10:40:00,61.42,61.44,61.35,61.41,11700.0,34.6085,34.6198,34.5691,34.6029,11700.0
2005-04-11 10:45:00,61.4,61.41,61.37,61.4,3700.0,34.5973,34.6029,34.5803,34.5973,3700.0
2005-04-11 10:50:00,61.4,61.43,61.4,61.42,8800.0,34.5973,34.6142,34.5973,34.6085,8800.0
2005-04-11 10:55:00,61.42,61.43,61.41,61.41,5700.0,34.6085,34.6142,34.6029,34.6029,5700.0
2005-04-11 11:00:00,61.42,61.57,61.42,61.57,29100.0,34.6085,34.693,34.6085,34.693,29100.0
2005-04-11 11:05:00,61.57,61.58,61.53,61.53,4800.0,34.693,34.6987,34.6705,34.6705,4800.0
2005-04-11 11:10:00,61.53,61.53,61.43,61.47,5600.0,34.6705,34.6705,34.6142,34.6367,5600.0
2005-04-11 11:15:00,61.46,61.46,61.45,61.45,7300.0,34.6311,34.6311,34.6254,34.6254,7300.0
2005-04-11 11:20:00,61.45,61.62,61.45,61.6,13800.0,34.6254,34.7212,34.6254,34.7099,13800.0
2005-04-11 11:25:00,61.6,61.64,61.59,61.64,10900.0,34.7099,34.7325,34.7043,34.7325,10900.0
2005-04-11 11:30:00,61.63,61.63,61.49,61.53,18400.0,34.7268,34.7268,34.648,34.6705,18400.0
2005-04-11 11:35:00,61.54,61.75,61.54,61.75,43300.0,34.6761,34.7945,34.6761,34.7945,43300.0
2005-04-11 11:40:00,61.72,61.73,61.55,61.63,11000.0,34.7776,34.7832,34.6818,34.7268,11000.0
2005-04-11 11:45:00,61.64,61.66,61.64,61.65,7900.0,34.7325,34.7438,34.7325,34.7381,7900.0
2005-04-11 11:50:00,61.66,61.67,61.64,61.64,23800.0,34.7438,34.7494,34.7325,34.7325,23800.0
2005-04-11 11:55:00,61.63,61.63,61.57,61.57,73900.0,34.7268,34.7268,34.693,34.693,73900.0
2005-04-11 12:00:00,61.57,61.65,61.56,61.59,28100.0,34.693,34.7381,34.6874,34.7043,28100.0
2005-04-11 12:05:00,61.6,61.66,61.57,61.66,15800.0,34.7099,34.7438,34.693,34.7438,15800.0
2005-04-11 12:10:00,61.66,61.67,61.63,61.66,5200.0,34.7438,34.7494,34.7268,34.7438,5200.0
2005-04-11 12:15:00,61.64,61.69,61.64,61.69,3900.0,34.7325,34.7607,34.7325,34.7607,3900.0
2005-04-11 12:20:00,61.66,61.67,61.66,61.67,800.0,34.7438,34.7494,34.7438,34.7494,800.0
2005-04-11 12:25:00,61.67,61.7,61.65,61.69,11300.0,34.7494,34.7663,34.7381,34.7607,11300.0
2005-04-11 12:30:00,61.7,61.75,61.7,61.73,10900.0,34.7663,34.7945,34.7663,34.7832,10900.0
2005-04-11 12:35:00,61.74,61.74,61.7,61.71,7700.0,34.7888,34.7888,34.7663,34.7719,7700.0
2005-04-11 12:40:00,61.71,61.81,61.71,61.8,23000.0,34.7719,34.8283,34.7719,34.8226,23000.0
2005-04-11 12:45:00,61.81,61.84,61.74,61.75,8400.0,34.8283,34.8452,34.7888,34.7945,8400.0
2005-04-11 12:50:00,61.77,61.77,61.72,61.76,21500.0,34.8057,34.8057,34.7776,34.8001,21500.0
2005-04-11 12:55:00,61.77,61.85,61.77,61.83,10200.0,34.8057,34.8508,34.8057,34.8395,10200.0
2005-04-11 13:00:00,61.83,61.83,61.79,61.83,69900.0,34.8395,34.8395,34.817,34.8395,69900.0
2005-04-11 13:05:00,61.82,61.9,61.81,61.87,32500.0,34.8339,34.879,34.8283,34.8621,32500.0
2005-04-11 13:10:00,61.87,61.88,61.85,61.87,26400.0,34.8621,34.8677,34.8508,34.8621,26400.0
2005-04-11 13:15:00,61.87,61.91,61.87,61.91,7400.0,34.8621,34.8846,34.8621,34.8846,7400.0
2005-04-11 13:20:00,61.92,61.92,61.86,61.9,11400.0,34.8903,34.8903,34.8564,34.879,11400.0
2005-04-11 13:25:00,61.9,61.92,61.9,61.92,4800.0,34.879,34.8903,34.879,34.8903,4800.0
2005-04-11 13:30:00,61.92,61.98,61.92,61.98,28600.0,34.8903,34.9241,34.8903,34.9241,28600.0
2005-04-11 13:35:00,61.99,62.02,61.98,62.01,54400.0,34.9297,34.9466,34.9241,34.941,54400.0
2005-04-11 13:40:00,62.01,62.02,61.99,62.0,29600.0,34.941,34.9466,34.9297,34.9353,29600.0
2005-04-11 13:45:00,61.99,62.0,61.96,62.0,13200.0,34.9297,34.9353,34.9128,34.9353,13200.0
2005-04-11 13:50:00,62.0,62.01,61.93,61.96,5800.0,34.9353,34.941,34.8959,34.9128,5800.0
2005-04-11 13:55:00,61.93,61.93,61.91,61.91,3900.0,34.8959,34.8959,34.8846,34.8846,3900.0
2005-04-11 14:00:00,61.92,62.0,61.92,61.97,8100.0,34.8903,34.9353,34.8903,34.9184,8100.0
2005-04-11 14:05:00,61.97,61.99,61.95,61.99,29700.0,34.9184,34.9297,34.9072,34.9297,29700.0
2005-04-11 14:10:00,61.97,62.1,61.97,62.08,52900.0,34.9184,34.9917,34.9184,34.9804,52900.0
2005-04-11 14:15:00,62.1,62.15,62.08,62.1,44800.0,34.9917,35.0199,34.9804,34.9917,44800.0
2005-04-11 14:20:00,62.11,62.2,62.11,62.2,22400.0,34.9973,35.048,34.9973,35.048,22400.0
2005-04-11 14:25:00,62.18,62.18,62.09,62.18,21300.0,35.0368,35.0368,34.986,35.0368,21300.0
2005-04-11 14:30:00,62.17,62.2,62.11,62.14,15700.0,35.0311,35.048,34.9973,35.0142,15700.0
2005-04-11 14:35:00,62.15,62.23,62.15,62.23,18500.0,35.0199,35.0649,35.0199,35.0649,18500.0
2005-04-11 14:40:00,62.22,62.27,62.21,62.25,47200.0,35.0593,35.0875,35.0537,35.0762,47200.0
2005-04-11 14:45:00,62.25,62.35,62.24,62.33,29500.0,35.0762,35.1326,35.0706,35.1213,29500.0
2005-04-11 14:50:00,62.33,62.35,62.31,62.31,20300.0,35.1213,35.1326,35.11,35.11,20300.0
2005-04-11 14:55:00,62.31,62.31,62.22,62.22,17900.0,35.11,35.11,35.0593,35.0593,17900.0
2005-04-11 15:00:00,62.22,62.24,62.18,62.21,19100.0,35.0593,35.0706,35.0368,35.0537,19100.0
2005-04-11 15:05:00,62.2,62.3,62.2,62.29,22300.0,35.048,35.1044,35.048,35.0987,22300.0
2005-04-11 15:10:00,62.28,62.28,62.25,62.25,8000.0,35.0931,35.0931,35.0762,35.0762,8000.0
2005-04-11 15:15:00,62.26,62.26,62.25,62.26,11700.0,35.0818,35.0818,35.0762,35.0818,11700.0
2005-04-11 15:20:00,62.26,62.26,62.24,62.25,10400.0,35.0818,35.0818,35.0706,35.0762,10400.0
2005-04-11 15:25:00,62.25,62.26,62.23,62.23,9900.0,35.0762,35.0818,35.0649,35.0649,9900.0
2005-04-11 15:30:00,62.23,62.23,62.13,62.14,26500.0,35.0649,35.0649,35.0086,35.0142,26500.0
2005-04-11 15:35:00,62.14,62.21,62.14,62.2,33700.0,35.0142,35.0537,35.0142,35.048,33700.0
2005-04-11 15:40:00,62.25,62.3,62.25,62.26,42300.0,35.0762,35.1044,35.0762,35.0818,42300.0
2005-04-11 15:45:00,62.26,62.26,62.21,62.23,52000.0,35.0818,35.0818,35.0537,35.0649,52000.0
2005-04-11 15:50:00,62.24,62.27,62.17,62.26,67800.0,35.0706,35.0875,35.0311,35.0818,67800.0
2005-04-11 15:55:00,62.26,62.26,62.25,62.25,17200.0,35.0818,35.0818,35.0762,35.0762,17200.0
2005-04-12 09:30:00,62.05,62.09,61.97,62.09,35300.0,34.9635,34.986,34.9184,34.986,35300.0
2005-04-12 09:35:00,62.05,62.05,61.9,61.92,30200.0,34.9635,34.9635,34.879,34.8903,30200.0
2005-04-12 09:40:00,61.92,61.94,61.8,61.8,25500.0,34.8903,34.9015,34.8226,34.8226,25500.0
2005-04-12 09:45:00,61.8,61.87,61.75,61.75,14000.0,34.8226,34.8621,34.7945,34.7945,14000.0
2005-04-12 09:50:00,61.7,61.9,61.65,61.88,38800.0,34.7663,34.879,34.7381,34.8677,38800.0
2005-04-12 09:55:00,61.81,61.83,61.74,61.83,20100.0,34.8283,34.8395,34.7888,34.8395,20100.0
2005-04-12 10:00:00,61.88,62.03,61.8,62.0,11500.0,34.8677,34.9522,34.8226,34.9353,11500.0
2005-04-12 10:05:00,62.0,62.09,61.92,61.93,33600.0,34.9353,34.986,34.8903,34.8959,33600.0
2005-04-12 10:10:00,61.95,62.02,61.94,62.01,14000.0,34.9072,34.9466,34.9015,34.941,14000.0
2005-04-12 10:15:00,62.01,62.1,62.0,62.08,27900.0,34.941,34.9917,34.9353,34.9804,27900.0
2005-04-12 10:20:00,62.07,62.07,62.0,62.0,11100.0,34.9748,34.9748,34.9353,34.9353,11100.0
2005-04-12 10:25:00,62.0,62.02,62.0,62.02,17200.0,34.9353,34.9466,34.9353,34.9466,17200.0
2005-04-12 10:30:00,62.0,62.01,62.0,62.0,38000.0,34.9353,34.941,34.9353,34.9353,38000.0
2005-04-12 10:35:00,62.01,62.01,61.95,61.96,34700.0,34.941,34.941,34.9072,34.9128,34700.0
2005-04-12 10:40:00,61.96,62.0,61.9,61.91,52500.0,34.9128,34.9353,34.879,34.8846,52500.0
2005-04-12 10:45:00,61.87,61.9,61.73,61.73,17900.0,34.8621,34.879,34.7832,34.7832,17900.0
2005-04-12 10:50:00,61.7,61.73,61.67,61.67,29100.0,34.7663,34.7832,34.7494,34.7494,29100.0
2005-04-12 10:55:00,61.67,61.73,61.67,61.73,15600.0,34.7494,34.7832,34.7494,34.7832,15600.0
2005-04-12 11:00:00,61.72,61.75,61.72,61.73,13800.0,34.7776,34.7945,34.7776,34.7832,13800.0
2005-04-12 11:05:00,61.7,61.7,61.67,61.68,11800.0,34.7663,34.7663,34.7494,34.755,11800.0
2005-04-12 11:10:00,61.67,61.67,61.54,61.57,12200.0,34.7494,34.7494,34.6761,34.693,12200.0
2005-04-12 11:15:00,61.56,61.57,61.46,61.46,10800.0,34.6874,34.693,34.6311,34.6311,10800.0
2005-04-12 11:20:00,61.46,61.5,61.46,61.46,5800.0,34.6311,34.6536,34.6311,34.6311,5800.0
2005-04-12 11:25:00,61.42,61.53,61.42,61.53,12100.0,34.6085,34.6705,34.6085,34.6705,12100.0
2005-04-12 11:30:00,61.53,61.65,61.51,61.54,11900.0,34.6705,34.7381,34.6592,34.6761,11900.0
2005-04-12 11:35:00,61.53,61.53,61.5,61.52,6200.0,34.6705,34.6705,34.6536,34.6649,6200.0
2005-04-12 11:40:00,61.52,61.53,61.51,61.52,4000.0,34.6649,34.6705,34.6592,34.6649,4000.0
2005-04-12 11:45:00,61.5,61.59,61.5,61.58,3600.0,34.6536,34.7043,34.6536,34.6987,3600.0
2005-04-12 11:50:00,61.59,61.64,61.59,61.64,3600.0,34.7043,34.7325,34.7043,34.7325,3600.0
2005-04-12 11:55:00,61.63,61.63,61.6,61.61,6300.0,34.7268,34.7268,34.7099,34.7156,6300.0
2005-04-12 12:00:00,61.61,61.63,61.6,61.61,6500.0,34.7156,34.7268,34.7099,34.7156,6500.0
2005-04-12 12:05:00,61.6,61.63,61.59,61.62,7700.0,34.7099,34.7268,34.7043,34.7212,7700.0
2005-04-12 12:10:00,61.61,61.65,61.61,61.64,8000.0,34.7156,34.7381,34.7156,34.7325,8000.0
2005-04-12 12:15:00,61.62,61.62,61.62,61.62,1900.0,34.7212,34.7212,34.7212,34.7212,1900.0
2005-04-12 12:20:00,61.62,61.64,61.62,61.64,3200.0,34.7212,34.7325,34.7212,34.7325,3200.0
2005-04-12 12:25:00,61.64,61.65,61.64,61.65,3500.0,34.7325,34.7381,34.7325,34.7381,3500.0
2005-04-12 12:30:00,61.65,61.68,61.64,61.65,3500.0,34.7381,34.755,34.7325,34.7381,3500.0
2005-04-12 12:35:00,61.63,61.67,61.62,61.62,222700.0,34.7268,34.7494,34.7212,34.7212,222700.0
2005-04-12 12:40:00,61.62,61.65,61.61,61.65,10200.0,34.7212,34.7381,34.7156,34.7381,10200.0
2005-04-12 12:45:00,61.65,61.66,61.61,61.65,6900.0,34.7381,34.7438,34.7156,34.7381,6900.0
2005-04-12 12:50:00,61.64,61.65,61.64,61.64,2000.0,34.7325,34.7381,34.7325,34.7325,2000.0
2005-04-12 12:55:00,61.64,61.65,61.63,61.64,6800.0,34.7325,34.7381,34.7268,34.7325,6800.0
2005-04-12 13:00:00,61.63,61.63,61.5,61.5,13300.0,34.7268,34.7268,34.6536,34.6536,13300.0
2005-04-12 13:05:00,61.45,61.46,61.4,61.4,12500.0,34.6254,34.6311,34.5973,34.5973,12500.0
2005-04-12 13:10:00,61.37,61.47,61.37,61.46,21000.0,34.5803,34.6367,34.5803,34.6311,21000.0
2005-04-12 13:15:00,61.45,61.51,61.45,61.49,7000.0,34.6254,34.6592,34.6254,34.648,7000.0
2005-04-12 13:20:00,61.49,61.58,61.49,61.56,4500.0,34.648,34.6987,34.648,34.6874,4500.0
2005-04-12 13:25:00,61.57,61.62,61.57,61.57,8200.0,34.693,34.7212,34.693,34.693,8200.0
2005-04-12 13:30:00,61.56,61.56,61.53,61.55,5400.0,34.6874,34.6874,34.6705,34.6818,5400.0
2005-04-12 13:35:00,61.56,61.65,61.54,61.64,9400.0,34.6874,34.7381,34.6761,34.7325,9400.0
2005-04-12 13:40:00,61.65,61.66,61.61,61.61,3700.0,34.7381,34.7438,34.7156,34.7156,3700.0
2005-04-12 13:45:00,61.59,61.59,61.5,61.54,3500.0,34.7043,34.7043,34.6536,34.6761,3500.0
2005-04-12 13:50:00,61.54,61.66,61.54,61.66,5900.0,34.6761,34.7438,34.6761,34.7438,5900.0
2005-04-12 13:55:00,61.67,61.71,61.67,61.7,5500.0,34.7494,34.7719,34.7494,34.7663,5500.0
2005-04-12 14:00:00,61.71,61.8,61.59,61.78,30200.0,34.7719,34.8226,34.7043,34.8114,30200.0
2005-04-12 14:05:00,61.8,61.85,61.67,61.85,12400.0,34.8226,34.8508,34.7494,34.8508,12400.0
2005-04-12 14:10:00,61.85,62.01,61.84,61.88,23100.0,34.8508,34.941,34.8452,34.8677,23100.0
2005-04-12 14:15:00,61.89,62.14,61.88,62.1,25500.0,34.8734,35.0142,34.8677,34.9917,25500.0
2005-04-12 14:20:00,62.1,62.33,62.07,62.22,30300.0,34.9917,35.1213,34.9748,35.0593,30300.0
2005-04-12 14:25:00,62.22,62.29,62.22,62.22,10900.0,35.0593,35.0987,35.0593,35.0593,10900.0
2005-04-12 14:30:00,62.24,62.28,62.22,62.23,22100.0,35.0706,35.0931,35.0593,35.0649,22100.0
2005-04-12 14:35:00,62.24,62.28,62.24,62.28,18100.0,35.0706,35.0931,35.0706,35.0931,18100.0
2005-04-12 14:40:00,62.28,62.37,62.26,62.33,32400.0,35.0931,35.1438,35.0818,35.1213,32400.0
2005-04-12 14:45:00,62.3,62.38,62.29,62.34,21200.0,35.1044,35.1495,35.0987,35.1269,21200.0
2005-04-12 14:50:00,62.34,62.35,62.31,62.31,19200.0,35.1269,35.1326,35.11,35.11,19200.0
2005-04-12 14:55:00,62.3,62.38,62.19,62.25,39100.0,35.1044,35.1495,35.0424,35.0762,39100.0
2005-04-12 15:00:00,62.25,62.32,62.25,62.26,27000.0,35.0762,35.1156,35.0762,35.0818,27000.0
2005-04-12 15:05:00,62.27,62.64,62.26,62.5,31100.0,35.0875,35.296,35.0818,35.2171,31100.0
2005-04-12 15:10:00,62.51,62.6,62.43,62.49,166400.0,35.2227,35.2734,35.1776,35.2114,166400.0
2005-04-12 15:15:00,62.48,62.5,62.38,62.39,26800.0,35.2058,35.2171,35.1495,35.1551,26800.0
2005-04-12 15:20:00,62.39,62.39,62.25,62.28,55400.0,35.1551,35.1551,35.0762,35.0931,55400.0
2005-04-12 15:25:00,62.28,62.3,62.24,62.27,46100.0,35.0931,35.1044,35.0706,35.0875,46100.0
2005-04-12 15:30:00,62.28,62.29,62.21,62.24,50600.0,35.0931,35.0987,35.0537,35.0706,50600.0
2005-04-12 15:35:00,62.25,62.26,62.15,62.15,38300.0,35.0762,35.0818,35.0199,35.0199,38300.0
2005-04-12 15:40:00,62.16,62.16,62.08,62.09,36800.0,35.0255,35.0255,34.9804,34.986,36800.0
2005-04-12 15:45:00,62.09,62.1,62.08,62.1,35600.0,34.986,34.9917,34.9804,34.9917,35600.0
2005-04-12 15:50:00,62.09,62.22,62.09,62.2,43100.0,34.986,35.0593,34.986,35.048,43100.0
2005-04-12 15:55:00,62.2,62.21,62.13,62.14,29900.0,35.048,35.0537,35.0086,35.0142,29900.0
2005-04-13 09:30:00,62.0,62.04,61.9,62.04,32400.0,34.9353,34.9579,34.879,34.9579,32400.0
2005-04-13 09:35:00,62.04,62.33,62.04,62.23,109200.0,34.9579,35.1213,34.9579,35.0649,109200.0
2005-04-13 09:40:00,62.23,62.23,62.14,62.15,13300.0,35.0649,35.0649,35.0142,35.0199,13300.0
2005-04-13 09:45:00,62.15,62.27,62.15,62.27,25200.0,35.0199,35.0875,35.0199,35.0875,25200.0
2005-04-13 09:50:00,62.26,62.31,62.24,62.25,17000.0,35.0818,35.11,35.0706,35.0762,17000.0
2005-04-13 09:55:00,62.27,62.31,62.2,62.21,17100.0,35.0875,35.11,35.048,35.0537,17100.0
2005-04-13 10:00:00,62.2,62.33,62.2,62.29,17300.0,35.048,35.1213,35.048,35.0987,17300.0
2005-04-13 10:05:00,62.21,62.22,62.19,62.2,13000.0,35.0537,35.0593,35.0424,35.048,13000.0
2005-04-13 10:10:00,62.21,62.24,62.19,62.23,150600.0,35.0537,35.0706,35.0424,35.0649,150600.0
2005-04-13 10:15:00,62.23,62.25,62.2,62.22,24900.0,35.0649,35.0762,35.048,35.0593,24900.0
2005-04-13 10:20:00,62.23,62.28,62.2,62.28,51800.0,35.0649,35.0931,35.048,35.0931,51800.0
2005-04-13 10:25:00,62.25,62.25,62.22,62.25,4600.0,35.0762,35.0762,35.0593,35.0762,4600.0
2005-04-13 10:30:00,62.25,62.43,62.25,62.4,22100.0,35.0762,35.1776,35.0762,35.1607,22100.0
2005-04-13 10:35:00,62.36,62.36,62.24,62.28,10900.0,35.1382,35.1382,35.0706,35.0931,10900.0
2005-04-13 10:40:00,62.28,62.35,62.26,62.35,4300.0,35.0931,35.1326,35.0818,35.1326,4300.0
2005-04-13 10:45:00,62.35,62.4,62.33,62.35,31000.0,35.1326,35.1607,35.1213,35.1326,31000.0
2005-04-13 10:50:00,62.35,62.35,62.28,62.29,33900.0,35.1326,35.1326,35.0931,35.0987,33900.0
2005-04-13 10:55:00,62.29,62.39,62.28,62.39,7500.0,35.0987,35.1551,35.0931,35.1551,7500.0
2005-04-13 11:00:00,62.39,62.4,62.28,62.28,8300.0,35.1551,35.1607,35.0931,35.0931,8300.0
2005-04-13 11:05:00,62.26,62.26,62.22,62.25,10300.0,35.0818,35.0818,35.0593,35.0762,10300.0
2005-04-13 11:10:00,62.25,62.38,62.25,62.3,14900.0,35.0762,35.1495,35.0762,35.1044,14900.0
2005-04-13 11:15:00,62.3,62.3,62.24,62.24,4900.0,35.1044,35.1044,35.0706,35.0706,4900.0
2005-04-13 11:20:00,62.25,62.25,62.16,62.16,13600.0,35.0762,35.0762,35.0255,35.0255,13600.0
2005-04-13 11:25:00,62.12,62.22,62.09,62.22,17000.0,35.003,35.0593,34.986,35.0593,17000.0
2005-04-13 11:30:00,62.23,62.31,62.2,62.3,16100.0,35.0649,35.11,35.048,35.1044,16100.0
2005-04-13 11:35:00,62.36,62.42,62.34,62.34,11400.0,35.1382,35.172,35.1269,35.1269,11400.0
2005-04-13 11:40:00,62.32,62.4,62.3,62.4,7100.0,35.1156,35.1607,35.1044,35.1607,7100.0
2005-04-13 11:45:00,62.4,62.48,62.36,62.4,25400.0,35.1607,35.2058,35.1382,35.1607,25400.0
2005-04-13 11:50:00,62.37,62.37,62.3,62.36,8800.0,35.1438,35.1438,35.1044,35.1382,8800.0
2005-04-13 11:55:00,62.36,62.36,62.3,62.33,9300.0,35.1382,35.1382,35.1044,35.1213,9300.0
2005-04-13 12:00:00,62.34,62.35,62.23,62.24,8000.0,35.1269,35.1326,35.0649,35.0706,8000.0
2005-04-13 12:05:00,62.24,62.24,62.16,62.22,19300.0,35.0706,35.0706,35.0255,35.0593,19300.0
2005-04-13 12:10:00,62.22,62.27,62.22,62.26,6800.0,35.0593,35.0875,35.0593,35.0818,6800.0
2005-04-13 12:15:00,62.21,62.31,62.2,62.23,14800.0,35.0537,35.11,35.048,35.0649,14800.0
2005-04-13 12:20:00,62.24,62.32,62.23,62.29,5200.0,35.0706,35.1156,35.0649,35.0987,5200.0
2005-04-13 12:25:00,62.28,62.3,62.28,62.28,3800.0,35.0931,35.1044,35.0931,35.0931,3800.0
2005-04-13 12:30:00,62.29,62.29,62.23,62.28,8200.0,35.0987,35.0987,35.0649,35.0931,8200.0
2005-04-13 12:35:00,62.3,62.33,62.23,62.25,15400.0,35.1044,35.1213,35.0649,35.0762,15400.0
2005-04-13 12:40:00,62.24,62.26,62.19,62.19,9000.0,35.0706,35.0818,35.0424,35.0424,9000.0
2005-04-13 12:45:00,62.21,62.24,62.2,62.24,8900.0,35.0537,35.0706,35.048,35.0706,8900.0
2005-04-13 12:50:00,62.25,62.4,62.25,62.31,10600.0,35.0762,35.1607,35.0762,35.11,10600.0
2005-04-13 12:55:00,62.31,62.39,62.31,62.32,8000.0,35.11,35.1551,35.11,35.1156,8000.0
2005-04-13 13:00:00,62.33,62.35,62.25,62.25,7100.0,35.1213,35.1326,35.0762,35.0762,7100.0
2005-04-13 13:05:00,62.26,62.28,62.25,62.25,4500.0,35.0818,35.0931,35.0762,35.0762,4500.0
2005-04-13 13:10:00,62.25,62.28,62.25,62.28,7600.0,35.0762,35.0931,35.0762,35.0931,7600.0
2005-04-13 13:15:00,62.27,62.28,62.22,62.27,8500.0,35.0875,35.0931,35.0593,35.0875,8500.0
2005-04-13 13:20:00,62.29,62.29,62.17,62.17,11300.0,35.0987,35.0987,35.0311,35.0311,11300.0
2005-04-13 13:25:00,62.15,62.18,62.12,62.17,12500.0,35.0199,35.0368,35.003,35.0311,12500.0
2005-04-13 13:30:00,62.17,62.2,62.1,62.14,20500.0,35.0311,35.048,34.9917,35.0142,20500.0
2005-04-13 13:35:00,62.13,62.13,62.06,62.12,4800.0,35.0086,35.0086,34.9691,35.003,4800.0
2005-04-13 13:40:00,62.12,62.16,62.05,62.05,5700.0,35.003,35.0255,34.9635,34.9635,5700.0
2005-04-13 13:45:00,62.05,62.05,61.9,61.94,25800.0,34.9635,34.9635,34.879,34.9015,25800.0
2005-04-13 13:50:00,61.96,61.96,61.86,61.89,62800.0,34.9128,34.9128,34.8564,34.8734,62800.0
2005-04-13 13:55:00,61.87,61.94,61.86,61.94,9100.0,34.8621,34.9015,34.8564,34.9015,9100.0
2005-04-13 14:00:00,61.94,62.03,61.94,62.0,15200.0,34.9015,34.9522,34.9015,34.9353,15200.0
2005-04-13 14:05:00,61.97,62.01,61.97,62.0,16000.0,34.9184,34.941,34.9184,34.9353,16000.0
2005-04-13 14:10:00,62.0,62.05,62.0,62.05,22300.0,34.9353,34.9635,34.9353,34.9635,22300.0
2005-04-13 14:15:00,62.05,62.07,62.0,62.07,35400.0,34.9635,34.9748,34.9353,34.9748,35400.0
2005-04-13 14:20:00,62.07,62.13,62.06,62.11,11700.0,34.9748,35.0086,34.9691,34.9973,11700.0
2005-04-13 14:25:00,62.11,62.16,62.03,62.05,26500.0,34.9973,35.0255,34.9522,34.9635,26500.0
2005-04-13 14:30:00,62.08,62.09,62.0,62.07,14100.0,34.9804,34.986,34.9353,34.9748,14100.0
2005-04-13 14:35:00,62.07,62.07,61.96,62.01,12300.0,34.9748,34.9748,34.9128,34.941,12300.0
2005-04-13 14:40:00,61.98,62.0,61.93,61.94,7700.0,34.9241,34.9353,34.8959,34.9015,7700.0
2005-04-13 14:45:00,61.93,61.94,61.88,61.88,14600.0,34.8959,34.9015,34.8677,34.8677,14600.0
2005-04-13 14:50:00,61.88,61.92,61.86,61.87,12300.0,34.8677,34.8903,34.8564,34.8621,12300.0
2005-04-13 14:55:00,61.87,61.96,61.86,61.95,7500.0,34.8621,34.9128,34.8564,34.9072,7500.0
2005-04-13 15:00:00,61.96,61.96,61.85,61.87,19700.0,34.9128,34.9128,34.8508,34.8621,19700.0
2005-04-13 15:05:00,61.89,61.9,61.83,61.83,14100.0,34.8734,34.879,34.8395,34.8395,14100.0
2005-04-13 15:10:00,61.84,61.86,61.78,61.86,8100.0,34.8452,34.8564,34.8114,34.8564,8100.0
2005-04-13 15:15:00,61.85,61.87,61.82,61.82,12100.0,34.8508,34.8621,34.8339,34.8339,12100.0
2005-04-13 15:20:00,61.83,61.88,61.81,61.87,12500.0,34.8395,34.8677,34.8283,34.8621,12500.0
2005-04-13 15:25:00,61.87,61.92,61.83,61.83,11800.0,34.8621,34.8903,34.8395,34.8395,11800.0
2005-04-13 15:30:00,61.83,61.83,61.77,61.81,21000.0,34.8395,34.8395,34.8057,34.8283,21000.0
2005-04-13 15:35:00,61.81,61.81,61.73,61.74,13000.0,34.8283,34.8283,34.7832,34.7888,13000.0
2005-04-13 15:40:00,61.75,61.87,61.74,61.85,34700.0,34.7945,34.8621,34.7888,34.8508,34700.0
2005-04-13 15:45:00,61.85,61.88,61.84,61.84,12600.0,34.8508,34.8677,34.8452,34.8452,12600.0
2005-04-13 15:50:00,61.84,61.85,61.8,61.83,31300.0,34.8452,34.8508,34.8226,34.8395,31300.0
2005-04-13 15:55:00,61.82,61.91,61.82,61.91,41600.0,34.8339,34.8846,34.8339,34.8846,41600.0
2005-04-14 09:30:00,61.9,61.95,61.76,61.87,88000.0,34.879,34.9072,34.8001,34.8621,88000.0
2005-04-14 09:35:00,61.95,61.95,61.81,61.83,24700.0,34.9072,34.9072,34.8283,34.8395,24700.0
2005-04-14 09:40:00,61.83,62.05,61.82,62.05,36600.0,34.8395,34.9635,34.8339,34.9635,36600.0
2005-04-14 09:45:00,62.09,62.18,62.0,62.01,36000.0,34.986,35.0368,34.9353,34.941,36000.0
2005-04-14 09:50:00,62.0,62.0,61.84,61.89,64100.0,34.9353,34.9353,34.8452,34.8734,64100.0
2005-04-14 09:55:00,61.89,61.95,61.86,61.87,19000.0,34.8734,34.9072,34.8564,34.8621,19000.0
2005-04-14 10:00:00,61.85,61.88,61.8,61.86,50500.0,34.8508,34.8677,34.8226,34.8564,50500.0
2005-04-14 10:05:00,61.86,61.93,61.79,61.8,37100.0,34.8564,34.8959,34.817,34.8226,37100.0
2005-04-14 10:10:00,61.8,61.8,61.72,61.72,10500.0,34.8226,34.8226,34.7776,34.7776,10500.0
2005-04-14 10:15:00,61.71,61.89,61.71,61.86,32300.0,34.7719,34.8734,34.7719,34.8564,32300.0
2005-04-14 10:20:00,61.86,61.88,61.73,61.77,29200.0,34.8564,34.8677,34.7832,34.8057,29200.0
2005-04-14 10:25:00,61.76,61.77,61.66,61.69,12400.0,34.8001,34.8057,34.7438,34.7607,12400.0
2005-04-14 10:30:00,61.7,61.7,61.5,61.64,22300.0,34.7663,34.7663,34.6536,34.7325,22300.0
2005-04-14 10:35:00,61.64,61.7,61.5,61.5,19400.0,34.7325,34.7663,34.6536,34.6536,19400.0
2005-04-14 10:40:00,61.5,61.64,61.48,61.64,12800.0,34.6536,34.7325,34.6423,34.7325,12800.0
2005-04-14 10:45:00,61.64,61.73,61.63,61.72,15400.0,34.7325,34.7832,34.7268,34.7776,15400.0
2005-04-14 10:50:00,61.72,61.79,61.71,61.79,32100.0,34.7776,34.817,34.7719,34.817,32100.0
2005-04-14 10:55:00,61.78,61.82,61.78,61.78,33400.0,34.8114,34.8339,34.8114,34.8114,33400.0
2005-04-14 11:00:00,61.75,61.76,61.67,61.73,15100.0,34.7945,34.8001,34.7494,34.7832,15100.0
2005-04-14 11:05:00,61.72,61.85,61.72,61.85,32800.0,34.7776,34.8508,34.7776,34.8508,32800.0
2005-04-14 11:10:00,61.85,61.85,61.69,61.69,16200.0,34.8508,34.8508,34.7607,34.7607,16200.0
2005-04-14 11:15:00,61.7,61.73,61.64,61.68,17800.0,34.7663,34.7832,34.7325,34.755,17800.0
2005-04-14 11:20:00,61.68,61.71,61.66,61.68,21300.0,34.755,34.7719,34.7438,34.755,21300.0
2005-04-14 11:25:00,61.65,61.7,61.65,61.7,8500.0,34.7381,34.7663,34.7381,34.7663,8500.0
2005-04-14 11:30:00,61.7,61.7,61.63,61.68,7200.0,34.7663,34.7663,34.7268,34.755,7200.0
2005-04-14 11:35:00,61.68,61.77,61.67,61.74,11800.0,34.755,34.8057,34.7494,34.7888,11800.0
2005-04-14 11:40:00,61.74,61.74,61.64,61.64,11100.0,34.7888,34.7888,34.7325,34.7325,11100.0
2005-04-14 11:45:00,61.64,61.64,61.6,61.62,14800.0,34.7325,34.7325,34.7099,34.7212,14800.0
2005-04-14 11:50:00,61.62,61.65,61.61,61.63,19000.0,34.7212,34.7381,34.7156,34.7268,19000.0
2005-04-14 11:55:00,61.63,61.63,61.6,61.6,20500.0,34.7268,34.7268,34.7099,34.7099,20500.0
2005-04-14 12:00:00,61.61,61.64,61.59,61.63,11100.0,34.7156,34.7325,34.7043,34.7268,11100.0
2005-04-14 12:05:00,61.64,61.67,61.64,61.66,10400.0,34.7325,34.7494,34.7325,34.7438,10400.0
2005-04-14 12:10:00,61.67,61.69,61.66,61.69,7000.0,34.7494,34.7607,34.7438,34.7607,7000.0
2005-04-14 12:15:00,61.69,61.69,61.66,61.66,6000.0,34.7607,34.7607,34.7438,34.7438,6000.0
2005-04-14 12:20:00,61.67,61.67,61.65,61.65,15400.0,34.7494,34.7494,34.7381,34.7381,15400.0
2005-04-14 12:25:00,61.65,61.72,61.65,61.72,12300.0,34.7381,34.7776,34.7381,34.7776,12300.0
2005-04-14 12:30:00,61.72,61.76,61.69,61.76,19700.0,34.7776,34.8001,34.7607,34.8001,19700.0
2005-04-14 12:35:00,61.78,61.78,61.7,61.72,50700.0,34.8114,34.8114,34.7663,34.7776,50700.0
2005-04-14 12:40:00,61.72,61.72,61.65,61.67,6900.0,34.7776,34.7776,34.7381,34.7494,6900.0
2005-04-14 12:45:00,61.67,61.73,61.66,61.73,16000.0,34.7494,34.7832,34.7438,34.7832,16000.0
2005-04-14 12:50:00,61.72,61.72,61.7,61.71,7000.0,34.7776,34.7776,34.7663,34.7719,7000.0
2005-04-14 12:55:00,61.7,61.71,61.7,61.71,19600.0,34.7663,34.7719,34.7663,34.7719,19600.0
2005-04-14 13:00:00,61.71,61.72,61.59,61.59,10500.0,34.7719,34.7776,34.7043,34.7043,10500.0
2005-04-14 13:05:00,61.6,61.62,61.57,61.62,19000.0,34.7099,34.7212,34.693,34.7212,19000.0
2005-04-14 13:10:00,61.61,61.61,61.57,61.57,12200.0,34.7156,34.7156,34.693,34.693,12200.0
2005-04-14 13:15:00,61.57,61.6,61.51,61.55,16900.0,34.693,34.7099,34.6592,34.6818,16900.0
2005-04-14 13:20:00,61.56,61.6,61.54,61.6,20000.0,34.6874,34.7099,34.6761,34.7099,20000.0
2005-04-14 13:25:00,61.6,61.63,61.53,61.53,17900.0,34.7099,34.7268,34.6705,34.6705,17900.0
2005-04-14 13:30:00,61.51,61.55,61.37,61.37,26400.0,34.6592,34.6818,34.5803,34.5803,26400.0
2005-04-14 13:35:00,61.36,61.47,61.35,61.45,43200.0,34.5747,34.6367,34.5691,34.6254,43200.0
2005-04-14 13:40:00,61.45,61.45,61.35,61.35,12900.0,34.6254,34.6254,34.5691,34.5691,12900.0
2005-04-14 13:45:00,61.36,61.36,61.32,61.33,18100.0,34.5747,34.5747,34.5522,34.5578,18100.0
2005-04-14 13:50:00,61.35,61.35,61.29,61.29,13200.0,34.5691,34.5691,34.5353,34.5353,13200.0
2005-04-14 13:55:00,61.29,61.34,61.28,61.34,25900.0,34.5353,34.5634,34.5296,34.5634,25900.0
2005-04-14 14:00:00,61.35,61.38,61.33,61.33,28500.0,34.5691,34.586,34.5578,34.5578,28500.0
2005-04-14 14:05:00,61.34,61.42,61.33,61.35,170000.0,34.5634,34.6085,34.5578,34.5691,170000.0
2005-04-14 14:10:00,61.34,61.38,61.3,61.38,15100.0,34.5634,34.586,34.5409,34.586,15100.0
2005-04-14 14:15:00,61.39,61.43,61.33,61.41,18800.0,34.5916,34.6142,34.5578,34.6029,18800.0
2005-04-14 14:20:00,61.4,61.4,61.35,61.35,12800.0,34.5973,34.5973,34.5691,34.5691,12800.0
2005-04-14 14:25:00,61.32,61.35,61.26,61.34,12000.0,34.5522,34.5691,34.5184,34.5634,12000.0
2005-04-14 14:30:00,61.34,61.37,61.3,61.3,24600.0,34.5634,34.5803,34.5409,34.5409,24600.0
2005-04-14 14:35:00,61.3,61.32,61.22,61.28,27500.0,34.5409,34.5522,34.4958,34.5296,27500.0
2005-04-14 14:40:00,61.29,61.29,61.22,61.23,33500.0,34.5353,34.5353,34.4958,34.5015,33500.0
2005-04-14 14:45:00,61.23,61.3,61.23,61.27,28600.0,34.5015,34.5409,34.5015,34.524,28600.0
2005-04-14 14:50:00,61.27,61.29,61.24,61.28,24300.0,34.524,34.5353,34.5071,34.5296,24300.0
2005-04-14 14:55:00,61.27,61.39,61.25,61.32,37400.0,34.524,34.5916,34.5127,34.5522,37400.0
2005-04-14 15:00:00,61.32,61.32,61.26,61.29,13000.0,34.5522,34.5522,34.5184,34.5353,13000.0
2005-04-14 15:05:00,61.28,61.29,61.17,61.17,41100.0,34.5296,34.5353,34.4677,34.4677,41100.0
2005-04-14 15:10:00,61.17,61.2,61.13,61.15,34700.0,34.4677,34.4846,34.4451,34.4564,34700.0
2005-04-14 15:15:00,61.14,61.18,61.14,61.14,42400.0,34.4507,34.4733,34.4507,34.4507,42400.0
2005-04-14 15:20:00,61.13,61.15,61.1,61.12,21500.0,34.4451,34.4564,34.4282,34.4395,21500.0
2005-04-14 15:25:00,61.12,61.12,61.05,61.07,30400.0,34.4395,34.4395,34.4,34.4113,30400.0
2005-04-14 15:30:00,61.07,61.1,61.04,61.04,27300.0,34.4113,34.4282,34.3944,34.3944,27300.0
2005-04-14 15:35:00,61.05,61.05,61.0,61.0,22000.0,34.4,34.4,34.3719,34.3719,22000.0
2005-04-14 15:40:00,61.0,61.0,60.81,60.81,86700.0,34.3719,34.3719,34.2648,34.2648,86700.0
2005-04-14 15:45:00,60.82,60.83,60.8,60.8,41600.0,34.2704,34.2761,34.2592,34.2592,41600.0
2005-04-14 15:50:00,60.81,60.94,60.8,60.94,64200.0,34.2648,34.3381,34.2592,34.3381,64200.0
2005-04-14 15:55:00,60.94,60.96,60.94,60.95,48500.0,34.3381,34.3493,34.3381,34.3437,48500.0
2005-04-15 09:30:00,60.62,60.63,60.51,60.52,91200.0,34.1577,34.1634,34.0958,34.1014,91200.0
2005-04-15 09:35:00,60.52,60.58,60.29,60.29,26200.0,34.1014,34.1352,33.9718,33.9718,26200.0
2005-04-15 09:40:00,60.3,60.3,60.08,60.28,32800.0,33.9774,33.9774,33.8535,33.9662,32800.0
2005-04-15 09:45:00,60.29,60.3,60.1,60.29,23900.0,33.9718,33.9774,33.8647,33.9718,23900.0
2005-04-15 09:50:00,60.3,60.43,60.26,60.3,71200.0,33.9774,34.0507,33.9549,33.9774,71200.0
2005-04-15 09:55:00,60.29,60.34,60.24,60.3,29800.0,33.9718,34.0,33.9436,33.9774,29800.0
2005-04-15 10:00:00,60.31,60.45,60.25,60.25,16800.0,33.9831,34.062,33.9493,33.9493,16800.0
2005-04-15 10:05:00,60.26,60.3,60.16,60.2,30900.0,33.9549,33.9774,33.8985,33.9211,30900.0
2005-04-15 10:10:00,60.21,60.21,60.1,60.15,27900.0,33.9267,33.9267,33.8647,33.8929,27900.0
2005-04-15 10:15:00,60.17,60.22,60.15,60.22,25300.0,33.9042,33.9324,33.8929,33.9324,25300.0
2005-04-15 10:20:00,60.2,60.21,60.06,60.13,45300.0,33.9211,33.9267,33.8422,33.8816,45300.0
2005-04-15 10:25:00,60.12,60.27,60.09,60.15,14500.0,33.876,33.9605,33.8591,33.8929,14500.0
2005-04-15 10:30:00,60.15,60.28,60.15,60.16,18400.0,33.8929,33.9662,33.8929,33.8985,18400.0
2005-04-15 10:35:00,60.15,60.21,60.14,60.19,9500.0,33.8929,33.9267,33.8873,33.9154,9500.0
2005-04-15 10:40:00,60.19,60.3,60.16,60.2,20200.0,33.9154,33.9774,33.8985,33.9211,20200.0
2005-04-15 10:45:00,60.2,60.3,60.13,60.2,25700.0,33.9211,33.9774,33.8816,33.9211,25700.0
2005-04-15 10:50:00,60.23,60.3,60.11,60.19,14200.0,33.938,33.9774,33.8704,33.9154,14200.0
2005-04-15 10:55:00,60.23,60.33,60.23,60.28,11300.0,33.938,33.9943,33.938,33.9662,11300.0
2005-04-15 11:00:00,60.28,60.32,60.24,60.28,39600.0,33.9662,33.9887,33.9436,33.9662,39600.0
2005-04-15 11:05:00,60.26,60.28,60.22,60.25,21200.0,33.9549,33.9662,33.9324,33.9493,21200.0
2005-04-15 11:10:00,60.24,60.26,60.22,60.26,30500.0,33.9436,33.9549,33.9324,33.9549,30500.0
2005-04-15 11:15:00,60.25,60.29,60.23,60.28,25400.0,33.9493,33.9718,33.938,33.9662,25400.0
2005-04-15 11:20:00,60.28,60.31,60.2,60.2,17100.0,33.9662,33.9831,33.9211,33.9211,17100.0
2005-04-15 11:25:00,60.21,60.28,60.19,60.23,21600.0,33.9267,33.9662,33.9154,33.938,21600.0
2005-04-15 11:30:00,60.24,60.34,60.21,60.23,38300.0,33.9436,34.0,33.9267,33.938,38300.0
2005-04-15 11:35:00,60.23,60.26,60.12,60.18,24900.0,33.938,33.9549,33.876,33.9098,24900.0
2005-04-15 11:40:00,60.21,60.24,60.15,60.24,11600.0,33.9267,33.9436,33.8929,33.9436,11600.0
2005-04-15 11:45:00,60.24,60.24,60.17,60.17,3500.0,33.9436,33.9436,33.9042,33.9042,3500.0
2005-04-15 11:50:00,60.17,60.23,60.17,60.21,5900.0,33.9042,33.938,33.9042,33.9267,5900.0
2005-04-15 11:55:00,60.2,60.24,60.11,60.24,12900.0,33.9211,33.9436,33.8704,33.9436,12900.0
2005-04-15 12:00:00,60.23,60.25,60.08,60.21,23700.0,33.938,33.9493,33.8535,33.9267,23700.0
2005-04-15 12:05:00,60.21,60.27,60.21,60.25,32400.0,33.9267,33.9605,33.9267,33.9493,32400.0
2005-04-15 12:10:00,60.24,60.24,60.15,60.15,8700.0,33.9436,33.9436,33.8929,33.8929,8700.0
2005-04-15 12:15:00,60.14,60.14,60.03,60.03,9100.0,33.8873,33.8873,33.8253,33.8253,9100.0
2005-04-15 12:20:00,60.03,60.05,59.91,60.05,42300.0,33.8253,33.8366,33.7577,33.8366,42300.0
2005-04-15 12:25:00,60.04,60.08,60.02,60.05,12500.0,33.8309,33.8535,33.8197,33.8366,12500.0
2005-04-15 12:30:00,60.05,60.16,60.05,60.12,14100.0,33.8366,33.8985,33.8366,33.876,14100.0
2005-04-15 12:35:00,60.09,60.19,60.09,60.19,12300.0,33.8591,33.9154,33.8591,33.9154,12300.0
2005-04-15 12:40:00,60.19,60.25,60.19,60.21,8400.0,33.9154,33.9493,33.9154,33.9267,8400.0
2005-04-15 12:45:00,60.21,60.21,60.12,60.12,8200.0,33.9267,33.9267,33.876,33.876,8200.0
2005-04-15 12:50:00,60.11,60.11,59.91,59.91,42900.0,33.8704,33.8704,33.7577,33.7577,42900.0
2005-04-15 12:55:00,59.9,59.93,59.9,59.91,39400.0,33.752,33.7689,33.752,33.7577,39400.0
2005-04-15 13:00:00,59.91,59.94,59.91,59.92,27900.0,33.7577,33.7746,33.7577,33.7633,27900.0
2005-04-15 13:05:00,59.92,59.94,59.85,59.86,33500.0,33.7633,33.7746,33.7239,33.7295,33500.0
2005-04-15 13:10:00,59.86,59.97,59.83,59.88,26400.0,33.7295,33.7915,33.7126,33.7408,26400.0
2005-04-15 13:15:00,59.87,60.0,59.87,59.95,27800.0,33.7351,33.8084,33.7351,33.7802,27800.0
2005-04-15 13:20:00,59.95,60.0,59.93,60.0,10200.0,33.7802,33.8084,33.7689,33.8084,10200.0
2005-04-15 13:25:00,60.01,60.05,59.95,59.95,17200.0,33.814,33.8366,33.7802,33.7802,17200.0
2005-04-15 13:30:00,59.95,59.96,59.92,59.96,8200.0,33.7802,33.7858,33.7633,33.7858,8200.0
2005-04-15 13:35:00,59.96,59.98,59.95,59.95,26500.0,33.7858,33.7971,33.7802,33.7802,26500.0
2005-04-15 13:40:00,59.96,59.98,59.91,59.91,19700.0,33.7858,33.7971,33.7577,33.7577,19700.0
2005-04-15 13:45:00,59.95,59.95,59.87,59.88,30600.0,33.7802,33.7802,33.7351,33.7408,30600.0
2005-04-15 13:50:00,59.89,59.93,59.87,59.91,7900.0,33.7464,33.7689,33.7351,33.7577,7900.0
2005-04-15 13:55:00,59.91,59.91,59.82,59.83,12000.0,33.7577,33.7577,33.707,33.7126,12000.0
2005-04-15 14:00:00,59.82,59.91,59.82,59.84,22600.0,33.707,33.7577,33.707,33.7182,22600.0
2005-04-15 14:05:00,59.84,59.87,59.84,59.84,21500.0,33.7182,33.7351,33.7182,33.7182,21500.0
2005-04-15 14:10:00,59.85,59.89,59.84,59.87,19700.0,33.7239,33.7464,33.7182,33.7351,19700.0
2005-04-15 14:15:00,59.88,59.95,59.88,59.92,16300.0,33.7408,33.7802,33.7408,33.7633,16300.0
2005-04-15 14:20:00,59.93,59.95,59.84,59.88,17100.0,33.7689,33.7802,33.7182,33.7408,17100.0
2005-04-15 14:25:00,59.9,59.94,59.9,59.91,30300.0,33.752,33.7746,33.752,33.7577,30300.0
2005-04-15 14:30:00,59.91,59.92,59.85,59.9,16900.0,33.7577,33.7633,33.7239,33.752,16900.0
2005-04-15 14:35:00,59.9,59.92,59.88,59.91,16600.0,33.752,33.7633,33.7408,33.7577,16600.0
2005-04-15 14:40:00,59.92,59.96,59.89,59.91,13800.0,33.7633,33.7858,33.7464,33.7577,13800.0
2005-04-15 14:45:00,59.91,59.94,59.86,59.89,30200.0,33.7577,33.7746,33.7295,33.7464,30200.0
2005-04-15 14:50:00,59.89,59.93,59.85,59.85,32100.0,33.7464,33.7689,33.7239,33.7239,32100.0
2005-04-15 14:55:00,59.85,59.88,59.83,59.86,55200.0,33.7239,33.7408,33.7126,33.7295,55200.0
2005-04-15 15:00:00,59.85,59.91,59.82,59.83,47100.0,33.7239,33.7577,33.707,33.7126,47100.0
2005-04-15 15:05:00,59.82,59.83,59.79,59.83,17600.0,33.707,33.7126,33.6901,33.7126,17600.0
2005-04-15 15:10:00,59.83,59.87,59.79,59.85,33000.0,33.7126,33.7351,33.6901,33.7239,33000.0
2005-04-15 15:15:00,59.86,59.86,59.75,59.81,43900.0,33.7295,33.7295,33.6675,33.7013,43900.0
2005-04-15 15:20:00,59.81,59.81,59.75,59.76,48400.0,33.7013,33.7013,33.6675,33.6732,48400.0
2005-04-15 15:25:00,59.76,59.76,59.63,59.65,43100.0,33.6732,33.6732,33.5999,33.6112,43100.0
2005-04-15 15:30:00,59.66,59.76,59.66,59.75,61200.0,33.6168,33.6732,33.6168,33.6675,61200.0
2005-04-15 15:35:00,59.76,59.77,59.69,59.75,53300.0,33.6732,33.6788,33.6337,33.6675,53300.0
2005-04-15 15:40:00,59.76,59.77,59.63,59.67,66700.0,33.6732,33.6788,33.5999,33.6224,66700.0
2005-04-15 15:45:00,59.67,59.67,59.57,59.58,39800.0,33.6224,33.6224,33.5661,33.5717,39800.0
2005-04-15 15:50:00,59.58,59.58,59.4,59.4,67300.0,33.5717,33.5717,33.4703,33.4703,67300.0
2005-04-15 15:55:00,59.4,59.41,59.3,59.33,162800.0,33.4703,33.4759,33.414,33.4309,162800.0
2005-04-18 09:30:00,58.84,59.4,58.81,59.2,56200.0,33.1548,33.4703,33.1379,33.3576,56200.0
2005-04-18 09:35:00,59.2,59.27,59.01,59.25,82600.0,33.3576,33.3971,33.2505,33.3858,82600.0
2005-04-18 09:40:00,59.24,59.26,59.09,59.09,36100.0,33.3801,33.3914,33.2956,33.2956,36100.0
2005-04-18 09:45:00,59.1,59.15,58.75,58.78,87600.0,33.3013,33.3294,33.104,33.121,87600.0
2005-04-18 09:50:00,58.75,59.25,58.75,59.23,49500.0,33.104,33.3858,33.104,33.3745,49500.0
2005-04-18 09:55:00,59.22,59.29,59.05,59.05,54900.0,33.3689,33.4083,33.2731,33.2731,54900.0
2005-04-18 10:00:00,59.05,59.18,59.04,59.15,33800.0,33.2731,33.3463,33.2675,33.3294,33800.0
2005-04-18 10:05:00,59.15,59.21,59.09,59.15,55600.0,33.3294,33.3632,33.2956,33.3294,55600.0
2005-04-18 10:10:00,59.16,59.23,59.11,59.23,24800.0,33.3351,33.3745,33.3069,33.3745,24800.0
2005-04-18 10:15:00,59.23,59.23,59.16,59.22,16100.0,33.3745,33.3745,33.3351,33.3689,16100.0
2005-04-18 10:20:00,59.22,59.27,59.15,59.23,38500.0,33.3689,33.3971,33.3294,33.3745,38500.0
2005-04-18 10:25:00,59.23,59.27,59.11,59.14,29500.0,33.3745,33.3971,33.3069,33.3238,29500.0
2005-04-18 10:30:00,59.14,59.2,59.14,59.17,43200.0,33.3238,33.3576,33.3238,33.3407,43200.0
2005-04-18 10:35:00,59.17,59.17,59.13,59.16,17300.0,33.3407,33.3407,33.3182,33.3351,17300.0
2005-04-18 10:40:00,59.16,59.18,59.03,59.06,53300.0,33.3351,33.3463,33.2618,33.2787,53300.0
2005-04-18 10:45:00,59.05,59.22,59.05,59.17,28200.0,33.2731,33.3689,33.2731,33.3407,28200.0
2005-04-18 10:50:00,59.17,59.17,59.09,59.09,26600.0,33.3407,33.3407,33.2956,33.2956,26600.0
2005-04-18 10:55:00,59.05,59.2,59.05,59.15,56200.0,33.2731,33.3576,33.2731,33.3294,56200.0
2005-04-18 11:00:00,59.14,59.27,59.14,59.22,22600.0,33.3238,33.3971,33.3238,33.3689,22600.0
2005-04-18 11:05:00,59.23,59.27,59.15,59.2,16500.0,33.3745,33.3971,33.3294,33.3576,16500.0
2005-04-18 11:10:00,59.2,59.24,59.15,59.15,15000.0,33.3576,33.3801,33.3294,33.3294,15000.0
2005-04-18 11:15:00,59.16,59.17,59.09,59.12,8800.0,33.3351,33.3407,33.2956,33.3125,8800.0
2005-04-18 11:20:00,59.13,59.15,59.07,59.1,21800.0,33.3182,33.3294,33.2844,33.3013,21800.0
2005-04-18 11:25:00,59.1,59.15,59.09,59.13,19900.0,33.3013,33.3294,33.2956,33.3182,19900.0
2005-04-18 11:30:00,59.14,59.19,59.14,59.18,19600.0,33.3238,33.352,33.3238,33.3463,19600.0
2005-04-18 11:35:00,59.19,59.22,59.15,59.15,51800.0,33.352,33.3689,33.3294,33.3294,51800.0
2005-04-18 11:40:00,59.15,59.15,59.1,59.13,36400.0,33.3294,33.3294,33.3013,33.3182,36400.0
2005-04-18 11:45:00,59.13,59.2,59.12,59.16,31500.0,33.3182,33.3576,33.3125,33.3351,31500.0
2005-04-18 11:50:00,59.16,59.17,59.12,59.16,27200.0,33.3351,33.3407,33.3125,33.3351,27200.0
2005-04-18 11:55:00,59.18,59.19,59.16,59.19,8900.0,33.3463,33.352,33.3351,33.352,8900.0
2005-04-18 12:00:00,59.19,59.25,59.18,59.23,25900.0,33.352,33.3858,33.3463,33.3745,25900.0
2005-04-18 12:05:00,59.23,59.31,59.21,59.28,10500.0,33.3745,33.4196,33.3632,33.4027,10500.0
2005-04-18 12:10:00,59.27,59.27,59.24,59.26,9200.0,33.3971,33.3971,33.3801,33.3914,9200.0
2005-04-18 12:15:00,59.27,59.28,59.17,59.17,12300.0,33.3971,33.4027,33.3407,33.3407,12300.0
2005-04-18 12:20:00,59.16,59.23,59.12,59.22,16300.0,33.3351,33.3745,33.3125,33.3689,16300.0
2005-04-18 12:25:00,59.23,59.25,59.2,59.22,12300.0,33.3745,33.3858,33.3576,33.3689,12300.0
2005-04-18 12:30:00,59.21,59.25,59.21,59.25,6500.0,33.3632,33.3858,33.3632,33.3858,6500.0
2005-04-18 12:35:00,59.23,59.36,59.19,59.33,17900.0,33.3745,33.4478,33.352,33.4309,17900.0
2005-04-18 12:40:00,59.32,59.32,59.28,59.29,12400.0,33.4252,33.4252,33.4027,33.4083,12400.0
2005-04-18 12:45:00,59.29,59.33,59.25,59.26,12900.0,33.4083,33.4309,33.3858,33.3914,12900.0
2005-04-18 12:50:00,59.25,59.38,59.24,59.38,15900.0,33.3858,33.459,33.3801,33.459,15900.0
2005-04-18 12:55:00,59.38,59.55,59.38,59.47,23000.0,33.459,33.5548,33.459,33.5097,23000.0
2005-04-18 13:00:00,59.46,59.49,59.43,59.49,14700.0,33.5041,33.521,33.4872,33.521,14700.0
2005-04-18 13:05:00,59.52,59.53,59.42,59.43,12100.0,33.5379,33.5436,33.4816,33.4872,12100.0
2005-04-18 13:10:00,59.43,59.43,59.26,59.26,12200.0,33.4872,33.4872,33.3914,33.3914,12200.0
2005-04-18 13:15:00,59.26,59.26,59.1,59.16,32700.0,33.3914,33.3914,33.3013,33.3351,32700.0
2005-04-18 13:20:00,59.16,59.26,59.13,59.23,30500.0,33.3351,33.3914,33.3182,33.3745,30500.0
2005-04-18 13:25:00,59.23,59.27,59.18,59.24,24600.0,33.3745,33.3971,33.3463,33.3801,24600.0
2005-04-18 13:30:00,59.24,59.24,59.2,59.22,16000.0,33.3801,33.3801,33.3576,33.3689,16000.0
2005-04-18 13:35:00,59.22,59.25,59.16,59.16,23900.0,33.3689,33.3858,33.3351,33.3351,23900.0
2005-04-18 13:40:00,59.17,59.27,59.12,59.27,17000.0,33.3407,33.3971,33.3125,33.3971,17000.0
2005-04-18 13:45:00,59.24,59.27,59.2,59.27,10600.0,33.3801,33.3971,33.3576,33.3971,10600.0
2005-04-18 13:50:00,59.27,59.37,59.26,59.35,5600.0,33.3971,33.4534,33.3914,33.4421,5600.0
2005-04-18 13:55:00,59.36,59.4,59.32,59.33,8000.0,33.4478,33.4703,33.4252,33.4309,8000.0
2005-04-18 14:00:00,59.32,59.35,59.32,59.34,38500.0,33.4252,33.4421,33.4252,33.4365,38500.0
2005-04-18 14:05:00,59.34,59.39,59.25,59.25,26000.0,33.4365,33.4647,33.3858,33.3858,26000.0
2005-04-18 14:10:00,59.25,59.25,59.14,59.14,28900.0,33.3858,33.3858,33.3238,33.3238,28900.0
2005-04-18 14:15:00,59.14,59.21,59.07,59.1,19100.0,33.3238,33.3632,33.2844,33.3013,19100.0
2005-04-18 14:20:00,59.12,59.21,59.1,59.14,14700.0,33.3125,33.3632,33.3013,33.3238,14700.0
2005-04-18 14:25:00,59.14,59.2,59.13,59.15,14000.0,33.3238,33.3576,33.3182,33.3294,14000.0
2005-04-18 14:30:00,59.17,59.25,59.17,59.21,15000.0,33.3407,33.3858,33.3407,33.3632,15000.0
2005-04-18 14:35:00,59.21,59.27,59.21,59.22,10200.0,33.3632,33.3971,33.3632,33.3689,10200.0
2005-04-18 14:40:00,59.22,59.23,59.1,59.1,15700.0,33.3689,33.3745,33.3013,33.3013,15700.0
2005-04-18 14:45:00,59.1,59.19,59.09,59.13,13800.0,33.3013,33.352,33.2956,33.3182,13800.0
2005-04-18 14:50:00,59.12,59.28,59.12,59.19,21600.0,33.3125,33.4027,33.3125,33.352,21600.0
2005-04-18 14:55:00,59.15,59.25,59.15,59.25,16100.0,33.3294,33.3858,33.3294,33.3858,16100.0
2005-04-18 15:00:00,59.26,59.33,59.26,59.29,19000.0,33.3914,33.4309,33.3914,33.4083,19000.0
2005-04-18 15:05:00,59.29,59.3,59.24,59.24,17700.0,33.4083,33.414,33.3801,33.3801,17700.0
2005-04-18 15:10:00,59.24,59.27,59.2,59.25,20900.0,33.3801,33.3971,33.3576,33.3858,20900.0
2005-04-18 15:15:00,59.25,59.4,59.25,59.28,29800.0,33.3858,33.4703,33.3858,33.4027,29800.0
2005-04-18 15:20:00,59.28,59.32,59.26,59.32,30100.0,33.4027,33.4252,33.3914,33.4252,30100.0
2005-04-18 15:25:00,59.31,59.38,59.3,59.37,20900.0,33.4196,33.459,33.414,33.4534,20900.0
2005-04-18 15:30:00,59.37,59.38,59.32,59.33,30400.0,33.4534,33.459,33.4252,33.4309,30400.0
2005-04-18 15:35:00,59.33,59.34,59.3,59.33,26600.0,33.4309,33.4365,33.414,33.4309,26600.0
2005-04-18 15:40:00,59.33,59.37,59.33,59.37,24600.0,33.4309,33.4534,33.4309,33.4534,24600.0
2005-04-18 15:45:00,59.36,59.38,59.32,59.33,53200.0,33.4478,33.459,33.4252,33.4309,53200.0
2005-04-18 15:50:00,59.33,59.33,59.23,59.24,50000.0,33.4309,33.4309,33.3745,33.3801,50000.0
2005-04-18 15:55:00,59.24,59.34,59.23,59.31,56200.0,33.3801,33.4365,33.3745,33.4196,56200.0
2005-04-19 09:30:00,59.26,59.3,59.26,59.27,42400.0,33.3914,33.414,33.3914,33.3971,42400.0
2005-04-19 09:35:00,59.29,59.32,59.26,59.27,20000.0,33.4083,33.4252,33.3914,33.3971,20000.0
2005-04-19 09:40:00,59.22,59.43,59.2,59.43,23000.0,33.3689,33.4872,33.3576,33.4872,23000.0
2005-04-19 09:45:00,59.43,59.43,59.37,59.39,18300.0,33.4872,33.4872,33.4534,33.4647,18300.0
2005-04-19 09:50:00,59.39,59.42,59.36,59.42,21800.0,33.4647,33.4816,33.4478,33.4816,21800.0
2005-04-19 09:55:00,59.43,59.48,59.4,59.43,13600.0,33.4872,33.5154,33.4703,33.4872,13600.0
2005-04-19 10:00:00,59.43,59.49,59.4,59.42,15400.0,33.4872,33.521,33.4703,33.4816,15400.0
2005-04-19 10:05:00,59.41,59.44,59.29,59.33,18100.0,33.4759,33.4928,33.4083,33.4309,18100.0
2005-04-19 10:10:00,59.33,59.39,59.18,59.26,25500.0,33.4309,33.4647,33.3463,33.3914,25500.0
2005-04-19 10:15:00,59.26,59.3,59.2,59.25,13700.0,33.3914,33.414,33.3576,33.3858,13700.0
2005-04-19 10:20:00,59.24,59.28,59.18,59.22,20500.0,33.3801,33.4027,33.3463,33.3689,20500.0
2005-04-19 10:25:00,59.23,59.24,59.16,59.16,10700.0,33.3745,33.3801,33.3351,33.3351,10700.0
2005-04-19 10:30:00,59.17,59.17,59.09,59.1,12600.0,33.3407,33.3407,33.2956,33.3013,12600.0
2005-04-19 10:35:00,59.1,59.17,59.1,59.14,19800.0,33.3013,33.3407,33.3013,33.3238,19800.0
2005-04-19 10:40:00,59.14,59.15,59.03,59.03,18800.0,33.3238,33.3294,33.2618,33.2618,18800.0
2005-04-19 10:45:00,59.01,59.13,59.0,59.07,15300.0,33.2505,33.3182,33.2449,33.2844,15300.0
2005-04-19 10:50:00,59.1,59.15,59.07,59.13,9700.0,33.3013,33.3294,33.2844,33.3182,9700.0
2005-04-19 10:55:00,59.13,59.14,59.1,59.12,16300.0,33.3182,33.3238,33.3013,33.3125,16300.0
2005-04-19 11:00:00,59.11,59.11,59.04,59.04,10600.0,33.3069,33.3069,33.2675,33.2675,10600.0
2005-04-19 11:05:00,59.04,59.06,59.02,59.06,6100.0,33.2675,33.2787,33.2562,33.2787,6100.0
2005-04-19 11:10:00,59.07,59.07,58.98,59.0,22400.0,33.2844,33.2844,33.2336,33.2449,22400.0
2005-04-19 11:15:00,58.99,59.0,58.94,58.99,28400.0,33.2393,33.2449,33.2111,33.2393,28400.0
2005-04-19 11:20:00,58.99,59.0,58.95,58.99,25100.0,33.2393,33.2449,33.2167,33.2393,25100.0
2005-04-19 11:25:00,58.99,59.0,58.98,59.0,17400.0,33.2393,33.2449,33.2336,33.2449,17400.0
2005-04-19 11:30:00,59.0,59.02,58.94,59.01,49500.0,33.2449,33.2562,33.2111,33.2505,49500.0
2005-04-19 11:35:00,59.01,59.03,58.9,58.95,30600.0,33.2505,33.2618,33.1886,33.2167,30600.0
2005-04-19 11:40:00,58.95,58.95,58.89,58.9,9700.0,33.2167,33.2167,33.1829,33.1886,9700.0
2005-04-19 11:45:00,58.9,59.0,58.9,59.0,6700.0,33.1886,33.2449,33.1886,33.2449,6700.0
2005-04-19 11:50:00,59.0,59.0,58.95,58.98,8000.0,33.2449,33.2449,33.2167,33.2336,8000.0
2005-04-19 11:55:00,58.98,59.11,58.9,58.94,49100.0,33.2336,33.3069,33.1886,33.2111,49100.0
2005-04-19 12:00:00,58.93,58.97,58.83,58.87,16800.0,33.2055,33.228,33.1491,33.1717,16800.0
2005-04-19 12:05:00,58.86,58.9,58.84,58.89,24100.0,33.166,33.1886,33.1548,33.1829,24100.0
2005-04-19 12:10:00,58.91,58.93,58.86,58.87,6300.0,33.1942,33.2055,33.166,33.1717,6300.0
2005-04-19 12:15:00,58.86,58.87,58.8,58.87,19300.0,33.166,33.1717,33.1322,33.1717,19300.0
2005-04-19 12:20:00,58.87,58.9,58.87,58.9,11100.0,33.1717,33.1886,33.1717,33.1886,11100.0
2005-04-19 12:25:00,58.9,58.9,58.83,58.89,8700.0,33.1886,33.1886,33.1491,33.1829,8700.0
2005-04-19 12:30:00,58.89,58.89,58.82,58.83,11800.0,33.1829,33.1829,33.1435,33.1491,11800.0
2005-04-19 12:35:00,58.84,58.89,58.84,58.89,3800.0,33.1548,33.1829,33.1548,33.1829,3800.0
2005-04-19 12:40:00,58.89,58.94,58.85,58.85,11500.0,33.1829,33.2111,33.1604,33.1604,11500.0
2005-04-19 12:45:00,58.86,58.91,58.83,58.86,17800.0,33.166,33.1942,33.1491,33.166,17800.0
2005-04-19 12:50:00,58.85,58.85,58.77,58.78,13900.0,33.1604,33.1604,33.1153,33.121,13900.0
2005-04-19 12:55:00,58.78,58.78,58.71,58.73,17000.0,33.121,33.121,33.0815,33.0928,17000.0
2005-04-19 13:00:00,58.72,58.75,58.72,58.75,28500.0,33.0871,33.104,33.0871,33.104,28500.0
2005-04-19 13:05:00,58.74,58.75,58.69,58.73,19000.0,33.0984,33.104,33.0702,33.0928,19000.0
2005-04-19 13:10:00,58.73,58.75,58.72,58.72,16300.0,33.0928,33.104,33.0871,33.0871,16300.0
2005-04-19 13:15:00,58.74,58.74,58.68,58.69,17300.0,33.0984,33.0984,33.0646,33.0702,17300.0
2005-04-19 13:20:00,58.69,58.75,58.69,58.75,12200.0,33.0702,33.104,33.0702,33.104,12200.0
2005-04-19 13:25:00,58.73,58.75,58.7,58.74,15700.0,33.0928,33.104,33.0759,33.0984,15700.0
2005-04-19 13:30:00,58.75,58.81,58.74,58.8,49700.0,33.104,33.1379,33.0984,33.1322,49700.0
2005-04-19 13:35:00,58.8,58.93,58.8,58.85,78000.0,33.1322,33.2055,33.1322,33.1604,78000.0
2005-04-19 13:40:00,58.84,58.88,58.8,58.85,19200.0,33.1548,33.1773,33.1322,33.1604,19200.0
2005-04-19 13:45:00,58.85,58.9,58.85,58.9,14300.0,33.1604,33.1886,33.1604,33.1886,14300.0
2005-04-19 13:50:00,58.9,58.91,58.86,58.86,10700.0,33.1886,33.1942,33.166,33.166,10700.0
2005-04-19 13:55:00,58.86,58.86,58.75,58.76,13900.0,33.166,33.166,33.104,33.1097,13900.0
2005-04-19 14:00:00,58.74,58.75,58.68,58.7,25400.0,33.0984,33.104,33.0646,33.0759,25400.0
2005-04-19 14:05:00,58.7,58.77,58.7,58.74,24100.0,33.0759,33.1153,33.0759,33.0984,24100.0
2005-04-19 14:10:00,58.74,58.76,58.7,58.75,28100.0,33.0984,33.1097,33.0759,33.104,28100.0
2005-04-19 14:15:00,58.75,58.85,58.75,58.85,32700.0,33.104,33.1604,33.104,33.1604,32700.0
2005-04-19 14:20:00,58.86,58.9,58.84,58.89,19800.0,33.166,33.1886,33.1548,33.1829,19800.0
2005-04-19 14:25:00,58.88,58.93,58.87,58.9,17300.0,33.1773,33.2055,33.1717,33.1886,17300.0
2005-04-19 14:30:00,58.89,58.98,58.88,58.95,21200.0,33.1829,33.2336,33.1773,33.2167,21200.0
2005-04-19 14:35:00,58.95,58.95,58.82,58.84,23800.0,33.2167,33.2167,33.1435,33.1548,23800.0
2005-04-19 14:40:00,58.83,58.85,58.81,58.84,24300.0,33.1491,33.1604,33.1379,33.1548,24300.0
2005-04-19 14:45:00,58.85,58.87,58.8,58.87,21000.0,33.1604,33.1717,33.1322,33.1717,21000.0
2005-04-19 14:50:00,58.88,58.88,58.77,58.8,40700.0,33.1773,33.1773,33.1153,33.1322,40700.0
2005-04-19 14:55:00,58.8,58.88,58.8,58.8,52700.0,33.1322,33.1773,33.1322,33.1322,52700.0
2005-04-19 15:00:00,58.8,58.88,58.79,58.88,19900.0,33.1322,33.1773,33.1266,33.1773,19900.0
2005-04-19 15:05:00,58.87,58.89,58.83,58.84,28300.0,33.1717,33.1829,33.1491,33.1548,28300.0
2005-04-19 15:10:00,58.83,58.89,58.82,58.87,19300.0,33.1491,33.1829,33.1435,33.1717,19300.0
2005-04-19 15:15:00,58.87,58.87,58.73,58.75,55500.0,33.1717,33.1717,33.0928,33.104,55500.0
2005-04-19 15:20:00,58.74,58.78,58.74,58.75,33600.0,33.0984,33.121,33.0984,33.104,33600.0
2005-04-19 15:25:00,58.75,58.75,58.69,58.7,47300.0,33.104,33.104,33.0702,33.0759,47300.0
2005-04-19 15:30:00,58.7,58.77,58.7,58.77,47600.0,33.0759,33.1153,33.0759,33.1153,47600.0
2005-04-19 15:35:00,58.76,58.77,58.73,58.74,47900.0,33.1097,33.1153,33.0928,33.0984,47900.0
2005-04-19 15:40:00,58.74,58.75,58.7,58.75,40900.0,33.0984,33.104,33.0759,33.104,40900.0
2005-04-19 15:45:00,58.75,58.84,58.75,58.82,40000.0,33.104,33.1548,33.104,33.1435,40000.0
2005-04-19 15:50:00,58.81,58.87,58.8,58.8,31900.0,33.1379,33.1717,33.1322,33.1322,31900.0
2005-04-19 15:55:00,58.8,58.8,58.69,58.69,58500.0,33.1322,33.1322,33.0702,33.0702,58500.0
2005-04-20 09:35:00,58.7,59.01,58.7,59.01,54500.0,33.0759,33.2505,33.0759,33.2505,54500.0
2005-04-20 09:40:00,59.01,59.03,58.97,58.97,32900.0,33.2505,33.2618,33.228,33.228,32900.0
2005-04-20 09:45:00,58.98,59.0,58.92,59.0,44700.0,33.2336,33.2449,33.1998,33.2449,44700.0
2005-04-20 09:50:00,59.0,59.0,58.9,58.96,25300.0,33.2449,33.2449,33.1886,33.2224,25300.0
2005-04-20 09:55:00,58.96,58.98,58.73,58.82,20700.0,33.2224,33.2336,33.0928,33.1435,20700.0
2005-04-20 10:00:00,58.82,58.89,58.82,58.88,15800.0,33.1435,33.1829,33.1435,33.1773,15800.0
2005-04-20 10:05:00,58.88,58.93,58.86,58.9,17800.0,33.1773,33.2055,33.166,33.1886,17800.0
2005-04-20 10:10:00,58.95,58.98,58.76,58.8,16700.0,33.2167,33.2336,33.1097,33.1322,16700.0
2005-04-20 10:15:00,58.81,58.81,58.66,58.69,43200.0,33.1379,33.1379,33.0533,33.0702,43200.0
2005-04-20 10:20:00,58.66,58.71,58.65,58.69,21700.0,33.0533,33.0815,33.0477,33.0702,21700.0
2005-04-20 10:25:00,58.69,58.75,58.67,58.73,14000.0,33.0702,33.104,33.059,33.0928,14000.0
2005-04-20 10:30:00,58.73,58.75,58.6,58.69,29700.0,33.0928,33.104,33.0195,33.0702,29700.0
2005-04-20 10:35:00,58.68,58.79,58.63,58.7,23700.0,33.0646,33.1266,33.0364,33.0759,23700.0
2005-04-20 10:40:00,58.7,58.72,58.66,58.66,13600.0,33.0759,33.0871,33.0533,33.0533,13600.0
2005-04-20 10:45:00,58.66,58.78,58.65,58.69,14300.0,33.0533,33.121,33.0477,33.0702,14300.0
2005-04-20 10:50:00,58.69,58.76,58.69,58.75,8100.0,33.0702,33.1097,33.0702,33.104,8100.0
2005-04-20 10:55:00,58.75,58.91,58.75,58.79,25600.0,33.104,33.1942,33.104,33.1266,25600.0
2005-04-20 11:00:00,58.79,58.88,58.77,58.88,67600.0,33.1266,33.1773,33.1153,33.1773,67600.0
2005-04-20 11:05:00,58.88,58.97,58.88,58.89,13400.0,33.1773,33.228,33.1773,33.1829,13400.0
2005-04-20 11:10:00,58.89,58.94,58.85,58.9,13100.0,33.1829,33.2111,33.1604,33.1886,13100.0
2005-04-20 11:15:00,58.89,58.96,58.85,58.95,20100.0,33.1829,33.2224,33.1604,33.2167,20100.0
2005-04-20 11:20:00,58.93,58.93,58.81,58.87,8800.0,33.2055,33.2055,33.1379,33.1717,8800.0
2005-04-20 11:25:00,58.86,58.9,58.75,58.88,9500.0,33.166,33.1886,33.104,33.1773,9500.0
2005-04-20 11:30:00,58.84,58.9,58.77,58.86,11000.0,33.1548,33.1886,33.1153,33.166,11000.0
2005-04-20 11:35:00,58.88,58.9,58.76,58.83,20300.0,33.1773,33.1886,33.1097,33.1491,20300.0
2005-04-20 11:40:00,58.83,58.93,58.83,58.93,11200.0,33.1491,33.2055,33.1491,33.2055,11200.0
2005-04-20 11:45:00,58.93,58.93,58.84,58.85,4800.0,33.2055,33.2055,33.1548,33.1604,4800.0
2005-04-20 11:50:00,58.85,58.9,58.82,58.82,9100.0,33.1604,33.1886,33.1435,33.1435,9100.0
2005-04-20 11:55:00,58.86,58.89,58.83,58.88,2800.0,33.166,33.1829,33.1491,33.1773,2800.0
2005-04-20 12:00:00,58.88,58.89,58.75,58.78,7700.0,33.1773,33.1829,33.104,33.121,7700.0
2005-04-20 12:05:00,58.78,58.81,58.74,58.79,10100.0,33.121,33.1379,33.0984,33.1266,10100.0
2005-04-20 12:10:00,58.8,58.82,58.77,58.8,5300.0,33.1322,33.1435,33.1153,33.1322,5300.0
2005-04-20 12:15:00,58.79,58.8,58.75,58.76,7400.0,33.1266,33.1322,33.104,33.1097,7400.0
2005-04-20 12:20:00,58.76,58.82,58.76,58.82,11300.0,33.1097,33.1435,33.1097,33.1435,11300.0
2005-04-20 12:25:00,58.8,58.8,58.75,58.75,7900.0,33.1322,33.1322,33.104,33.104,7900.0
2005-04-20 12:30:00,58.76,58.83,58.75,58.8,4600.0,33.1097,33.1491,33.104,33.1322,4600.0
2005-04-20 12:35:00,58.82,58.82,58.75,58.76,14000.0,33.1435,33.1435,33.104,33.1097,14000.0
2005-04-20 12:40:00,58.78,58.83,58.78,58.83,14300.0,33.121,33.1491,33.121,33.1491,14300.0
2005-04-20 12:45:00,58.83,58.88,58.83,58.84,13700.0,33.1491,33.1773,33.1491,33.1548,13700.0
2005-04-20 12:50:00,58.83,58.83,58.75,58.75,28300.0,33.1491,33.1491,33.104,33.104,28300.0
2005-04-20 12:55:00,58.75,58.8,58.75,58.76,24200.0,33.104,33.1322,33.104,33.1097,24200.0
2005-04-20 13:00:00,58.78,58.83,58.76,58.83,15300.0,33.121,33.1491,33.1097,33.1491,15300.0
2005-04-20 13:05:00,58.83,58.83,58.76,58.79,23900.0,33.1491,33.1491,33.1097,33.1266,23900.0
2005-04-20 13:10:00,58.79,58.81,58.76,58.8,14000.0,33.1266,33.1379,33.1097,33.1322,14000.0
2005-04-20 13:15:00,58.79,58.86,58.77,58.84,9900.0,33.1266,33.166,33.1153,33.1548,9900.0
2005-04-20 13:20:00,58.84,58.84,58.81,58.81,3700.0,33.1548,33.1548,33.1379,33.1379,3700.0
2005-04-20 13:25:00,58.8,58.8,58.77,58.77,5100.0,33.1322,33.1322,33.1153,33.1153,5100.0
2005-04-20 13:30:00,58.77,58.78,58.68,58.74,25500.0,33.1153,33.121,33.0646,33.0984,25500.0
2005-04-20 13:35:00,58.74,58.8,58.72,58.79,5600.0,33.0984,33.1322,33.0871,33.1266,5600.0
2005-04-20 13:40:00,58.8,58.84,58.78,58.79,3900.0,33.1322,33.1548,33.121,33.1266,3900.0
2005-04-20 13:45:00,58.79,58.87,58.79,58.82,3500.0,33.1266,33.1717,33.1266,33.1435,3500.0
2005-04-20 13:50:00,58.84,58.9,58.78,58.8,11400.0,33.1548,33.1886,33.121,33.1322,11400.0
2005-04-20 13:55:00,58.81,58.86,58.75,58.83,14200.0,33.1379,33.166,33.104,33.1491,14200.0
2005-04-20 14:00:00,58.84,58.85,58.7,58.78,19000.0,33.1548,33.1604,33.0759,33.121,19000.0
2005-04-20 14:05:00,58.78,58.78,58.54,58.66,21400.0,33.121,33.121,32.9857,33.0533,21400.0
2005-04-20 14:10:00,58.67,58.71,58.59,58.67,6400.0,33.059,33.0815,33.0139,33.059,6400.0
2005-04-20 14:15:00,58.69,58.81,58.63,58.8,11800.0,33.0702,33.1379,33.0364,33.1322,11800.0
2005-04-20 14:20:00,58.79,58.8,58.71,58.74,15200.0,33.1266,33.1322,33.0815,33.0984,15200.0
2005-04-20 14:25:00,58.74,58.74,58.7,58.7,20800.0,33.0984,33.0984,33.0759,33.0759,20800.0
2005-04-20 14:30:00,58.69,58.72,58.63,58.71,40900.0,33.0702,33.0871,33.0364,33.0815,40900.0
2005-04-20 14:35:00,58.73,58.85,58.73,58.83,9200.0,33.0928,33.1604,33.0928,33.1491,9200.0
2005-04-20 14:40:00,58.83,58.86,58.8,58.83,9100.0,33.1491,33.166,33.1322,33.1491,9100.0
2005-04-20 14:45:00,58.83,58.84,58.8,58.83,9200.0,33.1491,33.1548,33.1322,33.1491,9200.0
2005-04-20 14:50:00,58.83,58.85,58.8,58.82,23700.0,33.1491,33.1604,33.1322,33.1435,23700.0
2005-04-20 14:55:00,58.81,58.88,58.8,58.88,12300.0,33.1379,33.1773,33.1322,33.1773,12300.0
2005-04-20 15:00:00,58.87,58.87,58.83,58.85,9200.0,33.1717,33.1717,33.1491,33.1604,9200.0
2005-04-20 15:05:00,58.84,58.86,58.8,58.83,11500.0,33.1548,33.166,33.1322,33.1491,11500.0
2005-04-20 15:10:00,58.83,58.83,58.77,58.8,22600.0,33.1491,33.1491,33.1153,33.1322,22600.0
2005-04-20 15:15:00,58.81,58.81,58.75,58.77,21200.0,33.1379,33.1379,33.104,33.1153,21200.0
2005-04-20 15:20:00,58.78,58.79,58.7,58.7,31800.0,33.121,33.1266,33.0759,33.0759,31800.0
2005-04-20 15:25:00,58.7,58.8,58.7,58.79,16400.0,33.0759,33.1322,33.0759,33.1266,16400.0
2005-04-20 15:30:00,58.79,58.79,58.68,58.68,17800.0,33.1266,33.1266,33.0646,33.0646,17800.0
2005-04-20 15:35:00,58.66,58.68,58.54,58.56,25900.0,33.0533,33.0646,32.9857,32.997,25900.0
2005-04-20 15:40:00,58.56,58.6,58.5,58.51,35300.0,32.997,33.0195,32.9632,32.9688,35300.0
2005-04-20 15:45:00,58.5,58.51,58.46,58.46,21200.0,32.9632,32.9688,32.9406,32.9406,21200.0
2005-04-20 15:50:00,58.47,58.57,58.4,58.52,49800.0,32.9463,33.0026,32.9068,32.9744,49800.0
2005-04-20 15:55:00,58.52,58.52,58.43,58.43,35900.0,32.9744,32.9744,32.9237,32.9237,35900.0
2005-04-21 09:30:00,58.95,58.95,58.91,58.91,21700.0,33.2167,33.2167,33.1942,33.1942,21700.0
2005-04-21 09:35:00,58.94,58.97,58.84,58.96,18300.0,33.2111,33.228,33.1548,33.2224,18300.0
2005-04-21 09:40:00,58.96,59.09,58.95,59.05,27800.0,33.2224,33.2956,33.2167,33.2731,27800.0
2005-04-21 09:45:00,59.05,59.05,58.84,58.84,23300.0,33.2731,33.2731,33.1548,33.1548,23300.0
2005-04-21 09:50:00,58.84,59.02,58.84,58.95,15500.0,33.1548,33.2562,33.1548,33.2167,15500.0
2005-04-21 09:55:00,58.98,59.0,58.96,58.96,26500.0,33.2336,33.2449,33.2224,33.2224,26500.0
2005-04-21 10:00:00,58.96,58.96,58.85,58.89,17500.0,33.2224,33.2224,33.1604,33.1829,17500.0
2005-04-21 10:05:00,58.85,58.89,58.8,58.85,19000.0,33.1604,33.1829,33.1322,33.1604,19000.0
2005-04-21 10:10:00,58.84,58.9,58.81,58.9,9400.0,33.1548,33.1886,33.1379,33.1886,9400.0
2005-04-21 10:15:00,58.9,58.9,58.83,58.87,8400.0,33.1886,33.1886,33.1491,33.1717,8400.0
2005-04-21 10:20:00,58.87,58.97,58.86,58.92,12100.0,33.1717,33.228,33.166,33.1998,12100.0
2005-04-21 10:25:00,58.92,58.92,58.78,58.83,10100.0,33.1998,33.1998,33.121,33.1491,10100.0
2005-04-21 10:30:00,58.85,58.98,58.85,58.97,8800.0,33.1604,33.2336,33.1604,33.228,8800.0
2005-04-21 10:35:00,58.96,58.97,58.88,58.9,17100.0,33.2224,33.228,33.1773,33.1886,17100.0
2005-04-21 10:40:00,58.9,58.92,58.78,58.78,7000.0,33.1886,33.1998,33.121,33.121,7000.0
2005-04-21 10:45:00,58.77,58.91,58.77,58.89,10100.0,33.1153,33.1942,33.1153,33.1829,10100.0
2005-04-21 10:50:00,58.89,58.9,58.77,58.84,9800.0,33.1829,33.1886,33.1153,33.1548,9800.0
2005-04-21 10:55:00,58.83,58.91,58.83,58.9,8800.0,33.1491,33.1942,33.1491,33.1886,8800.0
2005-04-21 11:00:00,58.89,58.89,58.83,58.84,8300.0,33.1829,33.1829,33.1491,33.1548,8300.0
2005-04-21 11:05:00,58.84,58.84,58.8,58.83,8700.0,33.1548,33.1548,33.1322,33.1491,8700.0
2005-04-21 11:10:00,58.82,58.82,58.75,58.8,11100.0,33.1435,33.1435,33.104,33.1322,11100.0
2005-04-21 11:15:00,58.8,58.83,58.8,58.81,3400.0,33.1322,33.1491,33.1322,33.1379,3400.0
2005-04-21 11:20:00,58.82,58.96,58.82,58.85,22500.0,33.1435,33.2224,33.1435,33.1604,22500.0
2005-04-21 11:25:00,58.82,58.93,58.81,58.85,16400.0,33.1435,33.2055,33.1379,33.1604,16400.0
2005-04-21 11:30:00,58.86,58.93,58.86,58.89,10700.0,33.166,33.2055,33.166,33.1829,10700.0
2005-04-21 11:35:00,58.87,58.94,58.86,58.94,40300.0,33.1717,33.2111,33.166,33.2111,40300.0
2005-04-21 11:40:00,58.93,58.99,58.88,58.95,16900.0,33.2055,33.2393,33.1773,33.2167,16900.0
2005-04-21 11:45:00,58.96,58.98,58.89,58.94,33100.0,33.2224,33.2336,33.1829,33.2111,33100.0
2005-04-21 11:50:00,58.94,58.95,58.81,58.93,41000.0,33.2111,33.2167,33.1379,33.2055,41000.0
2005-04-21 11:55:00,58.9,58.91,58.86,58.86,11200.0,33.1886,33.1942,33.166,33.166,11200.0
2005-04-21 12:00:00,58.9,59.1,58.89,59.09,30700.0,33.1886,33.3013,33.1829,33.2956,30700.0
2005-04-21 12:05:00,59.08,59.1,59.0,59.06,15300.0,33.29,33.3013,33.2449,33.2787,15300.0
2005-04-21 12:10:00,59.05,59.13,59.04,59.08,25800.0,33.2731,33.3182,33.2675,33.29,25800.0
2005-04-21 12:15:00,59.13,59.13,58.97,59.01,23500.0,33.3182,33.3182,33.228,33.2505,23500.0
2005-04-21 12:20:00,59.01,59.06,59.0,59.0,17400.0,33.2505,33.2787,33.2449,33.2449,17400.0
2005-04-21 12:25:00,59.01,59.06,58.95,58.95,18900.0,33.2505,33.2787,33.2167,33.2167,18900.0
2005-04-21 12:30:00,58.95,58.97,58.93,58.93,10200.0,33.2167,33.228,33.2055,33.2055,10200.0
2005-04-21 12:35:00,58.93,58.94,58.91,58.91,3800.0,33.2055,33.2111,33.1942,33.1942,3800.0
2005-04-21 12:40:00,58.93,58.95,58.93,58.94,9100.0,33.2055,33.2167,33.2055,33.2111,9100.0
2005-04-21 12:45:00,58.95,58.96,58.94,58.96,22500.0,33.2167,33.2224,33.2111,33.2224,22500.0
2005-04-21 12:50:00,58.97,58.98,58.91,58.92,20500.0,33.228,33.2336,33.1942,33.1998,20500.0
2005-04-21 12:55:00,58.91,58.95,58.91,58.94,5400.0,33.1942,33.2167,33.1942,33.2111,5400.0
2005-04-21 13:00:00,58.94,58.96,58.92,58.95,25700.0,33.2111,33.2224,33.1998,33.2167,25700.0
2005-04-21 13:05:00,58.95,59.06,58.94,59.05,25400.0,33.2167,33.2787,33.2111,33.2731,25400.0
2005-04-21 13:10:00,59.06,59.11,59.06,59.09,15800.0,33.2787,33.3069,33.2787,33.2956,15800.0
2005-04-21 13:15:00,59.08,59.12,59.08,59.09,6500.0,33.29,33.3125,33.29,33.2956,6500.0
2005-04-21 13:20:00,59.09,59.12,59.08,59.08,10300.0,33.2956,33.3125,33.29,33.29,10300.0
2005-04-21 13:25:00,59.09,59.09,59.03,59.04,9700.0,33.2956,33.2956,33.2618,33.2675,9700.0
2005-04-21 13:30:00,59.04,59.07,59.04,59.05,9600.0,33.2675,33.2844,33.2675,33.2731,9600.0
2005-04-21 13:35:00,59.04,59.09,59.02,59.03,14200.0,33.2675,33.2956,33.2562,33.2618,14200.0
2005-04-21 13:40:00,59.03,59.04,59.02,59.03,20300.0,33.2618,33.2675,33.2562,33.2618,20300.0
2005-04-21 13:45:00,59.03,59.15,59.01,59.07,16900.0,33.2618,33.3294,33.2505,33.2844,16900.0
2005-04-21 13:50:00,59.07,59.07,59.02,59.02,13200.0,33.2844,33.2844,33.2562,33.2562,13200.0
2005-04-21 13:55:00,59.02,59.08,59.01,59.04,13800.0,33.2562,33.29,33.2505,33.2675,13800.0
2005-04-21 14:00:00,59.03,59.03,59.01,59.03,11800.0,33.2618,33.2618,33.2505,33.2618,11800.0
2005-04-21 14:05:00,59.03,59.06,59.02,59.06,7900.0,33.2618,33.2787,33.2562,33.2787,7900.0
2005-04-21 14:10:00,59.06,59.19,59.06,59.18,20900.0,33.2787,33.352,33.2787,33.3463,20900.0
2005-04-21 14:15:00,59.18,59.27,59.18,59.19,33900.0,33.3463,33.3971,33.3463,33.352,33900.0
2005-04-21 14:20:00,59.18,59.3,59.15,59.28,37800.0,33.3463,33.414,33.3294,33.4027,37800.0
2005-04-21 14:25:00,59.26,59.28,59.21,59.22,27000.0,33.3914,33.4027,33.3632,33.3689,27000.0
2005-04-21 14:30:00,59.22,59.22,59.17,59.19,11300.0,33.3689,33.3689,33.3407,33.352,11300.0
2005-04-21 14:35:00,59.18,59.26,59.18,59.24,27200.0,33.3463,33.3914,33.3463,33.3801,27200.0
2005-04-21 14:40:00,59.25,59.27,59.22,59.23,19800.0,33.3858,33.3971,33.3689,33.3745,19800.0
2005-04-21 14:45:00,59.24,59.24,59.2,59.2,12500.0,33.3801,33.3801,33.3576,33.3576,12500.0
2005-04-21 14:50:00,59.2,59.25,59.2,59.24,23600.0,33.3576,33.3858,33.3576,33.3801,23600.0
2005-04-21 14:55:00,59.23,59.23,59.18,59.21,27900.0,33.3745,33.3745,33.3463,33.3632,27900.0
2005-04-21 15:00:00,59.22,59.29,59.22,59.28,32700.0,33.3689,33.4083,33.3689,33.4027,32700.0
2005-04-21 15:05:00,59.27,59.3,59.25,59.29,45600.0,33.3971,33.414,33.3858,33.4083,45600.0
2005-04-21 15:10:00,59.3,59.31,59.23,59.24,33800.0,33.414,33.4196,33.3745,33.3801,33800.0
2005-04-21 15:15:00,59.24,59.26,59.24,59.25,19500.0,33.3801,33.3914,33.3801,33.3858,19500.0
2005-04-21 15:20:00,59.25,59.3,59.21,59.3,51300.0,33.3858,33.414,33.3632,33.414,51300.0
2005-04-21 15:25:00,59.3,59.31,59.27,59.31,35100.0,33.414,33.4196,33.3971,33.4196,35100.0
2005-04-21 15:30:00,59.3,59.33,59.29,59.32,49800.0,33.414,33.4309,33.4083,33.4252,49800.0
2005-04-21 15:35:00,59.32,59.42,59.32,59.4,30200.0,33.4252,33.4816,33.4252,33.4703,30200.0
2005-04-21 15:40:00,59.4,59.4,59.38,59.38,35200.0,33.4703,33.4703,33.459,33.459,35200.0
2005-04-21 15:45:00,59.39,59.39,59.29,59.31,34900.0,33.4647,33.4647,33.4083,33.4196,34900.0
2005-04-21 15:50:00,59.33,59.36,59.31,59.34,62900.0,33.4309,33.4478,33.4196,33.4365,62900.0
2005-04-21 15:55:00,59.33,59.36,59.31,59.36,44800.0,33.4309,33.4478,33.4196,33.4478,44800.0
2005-04-22 09:30:00,59.2,59.2,58.96,58.96,20300.0,33.3576,33.3576,33.2224,33.2224,20300.0
2005-04-22 09:35:00,58.97,59.07,58.88,59.07,15900.0,33.228,33.2844,33.1773,33.2844,15900.0
2005-04-22 09:40:00,59.08,59.27,59.08,59.16,8800.0,33.29,33.3971,33.29,33.3351,8800.0
2005-04-22 09:45:00,59.17,59.19,59.08,59.15,7900.0,33.3407,33.352,33.29,33.3294,7900.0
2005-04-22 09:50:00,59.1,59.1,58.98,59.0,11200.0,33.3013,33.3013,33.2336,33.2449,11200.0
2005-04-22 09:55:00,59.02,59.19,59.02,59.12,12900.0,33.2562,33.352,33.2562,33.3125,12900.0
2005-04-22 10:00:00,59.13,59.19,59.12,59.12,4900.0,33.3182,33.352,33.3125,33.3125,4900.0
2005-04-22 10:05:00,59.08,59.28,59.08,59.28,15900.0,33.29,33.4027,33.29,33.4027,15900.0
2005-04-22 10:10:00,59.28,59.3,59.21,59.21,7800.0,33.4027,33.414,33.3632,33.3632,7800.0
2005-04-22 10:15:00,59.21,59.38,59.2,59.28,12500.0,33.3632,33.459,33.3576,33.4027,12500.0
2005-04-22 10:20:00,59.28,59.28,59.06,59.09,7100.0,33.4027,33.4027,33.2787,33.2956,7100.0
2005-04-22 10:25:00,59.08,59.19,59.08,59.18,5500.0,33.29,33.352,33.29,33.3463,5500.0
2005-04-22 10:30:00,59.18,59.28,59.18,59.21,9600.0,33.3463,33.4027,33.3463,33.3632,9600.0
2005-04-22 10:35:00,59.21,59.3,59.2,59.21,12200.0,33.3632,33.414,33.3576,33.3632,12200.0
2005-04-22 10:40:00,59.18,59.18,59.14,59.15,8800.0,33.3463,33.3463,33.3238,33.3294,8800.0
2005-04-22 10:45:00,59.15,59.23,59.1,59.22,5100.0,33.3294,33.3745,33.3013,33.3689,5100.0
2005-04-22 10:50:00,59.22,59.22,59.11,59.15,10700.0,33.3689,33.3689,33.3069,33.3294,10700.0
2005-04-22 10:55:00,59.15,59.31,59.15,59.31,7500.0,33.3294,33.4196,33.3294,33.4196,7500.0
2005-04-22 11:00:00,59.31,59.39,59.31,59.38,11900.0,33.4196,33.4647,33.4196,33.459,11900.0
2005-04-22 11:05:00,59.37,59.39,59.33,59.34,7400.0,33.4534,33.4647,33.4309,33.4365,7400.0
2005-04-22 11:10:00,59.34,59.34,59.25,59.27,9500.0,33.4365,33.4365,33.3858,33.3971,9500.0
2005-04-22 11:15:00,59.28,59.39,59.28,59.35,8200.0,33.4027,33.4647,33.4027,33.4421,8200.0
2005-04-22 11:20:00,59.35,59.41,59.35,59.39,8600.0,33.4421,33.4759,33.4421,33.4647,8600.0
2005-04-22 11:25:00,59.37,59.39,59.27,59.28,5300.0,33.4534,33.4647,33.3971,33.4027,5300.0
2005-04-22 11:30:00,59.28,59.3,59.23,59.23,10600.0,33.4027,33.414,33.3745,33.3745,10600.0
2005-04-22 11:35:00,59.19,59.21,59.06,59.11,14500.0,33.352,33.3632,33.2787,33.3069,14500.0
2005-04-22 11:40:00,59.11,59.14,59.02,59.08,11400.0,33.3069,33.3238,33.2562,33.29,11400.0
2005-04-22 11:45:00,59.06,59.15,59.06,59.14,6200.0,33.2787,33.3294,33.2787,33.3238,6200.0
2005-04-22 11:50:00,59.14,59.22,59.14,59.2,6500.0,33.3238,33.3689,33.3238,33.3576,6500.0
2005-04-22 11:55:00,59.16,59.24,59.15,59.16,10600.0,33.3351,33.3801,33.3294,33.3351,10600.0
2005-04-22 12:00:00,59.17,59.17,59.08,59.08,6400.0,33.3407,33.3407,33.29,33.29,6400.0
2005-04-22 12:05:00,59.07,59.1,59.02,59.05,9900.0,33.2844,33.3013,33.2562,33.2731,9900.0
2005-04-22 12:10:00,59.05,59.22,59.05,59.2,21100.0,33.2731,33.3689,33.2731,33.3576,21100.0
2005-04-22 12:15:00,59.2,59.27,59.19,59.26,6000.0,33.3576,33.3971,33.352,33.3914,6000.0
2005-04-22 12:20:00,59.27,59.29,59.24,59.26,8800.0,33.3971,33.4083,33.3801,33.3914,8800.0
2005-04-22 12:25:00,59.26,59.26,59.21,59.22,4000.0,33.3914,33.3914,33.3632,33.3689,4000.0
2005-04-22 12:30:00,59.24,59.24,59.2,59.21,5500.0,33.3801,33.3801,33.3576,33.3632,5500.0
2005-04-22 12:35:00,59.21,59.26,59.2,59.25,4400.0,33.3632,33.3914,33.3576,33.3858,4400.0
2005-04-22 12:40:00,59.25,59.3,59.25,59.3,8900.0,33.3858,33.414,33.3858,33.414,8900.0
2005-04-22 12:45:00,59.3,59.3,59.25,59.25,6300.0,33.414,33.414,33.3858,33.3858,6300.0
2005-04-22 12:50:00,59.23,59.29,59.15,59.18,8900.0,33.3745,33.4083,33.3294,33.3463,8900.0
2005-04-22 12:55:00,59.21,59.23,59.15,59.18,5100.0,33.3632,33.3745,33.3294,33.3463,5100.0
2005-04-22 13:00:00,59.19,59.26,59.18,59.18,3500.0,33.352,33.3914,33.3463,33.3463,3500.0
2005-04-22 13:05:00,59.16,59.23,59.16,59.18,2900.0,33.3351,33.3745,33.3351,33.3463,2900.0
2005-04-22 13:10:00,59.17,59.18,59.13,59.13,2300.0,33.3407,33.3463,33.3182,33.3182,2300.0
2005-04-22 13:15:00,59.1,59.16,59.1,59.13,1700.0,33.3013,33.3351,33.3013,33.3182,1700.0
2005-04-22 13:20:00,59.15,59.18,59.15,59.18,1900.0,33.3294,33.3463,33.3294,33.3463,1900.0
2005-04-22 13:25:00,59.2,59.26,59.2,59.2,3500.0,33.3576,33.3914,33.3576,33.3576,3500.0
2005-04-22 13:30:00,59.2,59.22,59.19,59.21,14400.0,33.3576,33.3689,33.352,33.3632,14400.0
2005-04-22 13:35:00,59.21,59.25,59.21,59.25,4200.0,33.3632,33.3858,33.3632,33.3858,4200.0
2005-04-22 13:40:00,59.22,59.24,59.13,59.13,13500.0,33.3689,33.3801,33.3182,33.3182,13500.0
2005-04-22 13:45:00,59.13,59.16,59.1,59.14,5200.0,33.3182,33.3351,33.3013,33.3238,5200.0
2005-04-22 13:50:00,59.15,59.25,59.15,59.19,7700.0,33.3294,33.3858,33.3294,33.352,7700.0
2005-04-22 13:55:00,59.18,59.27,59.17,59.17,11600.0,33.3463,33.3971,33.3407,33.3407,11600.0
2005-04-22 14:00:00,59.18,59.21,59.16,59.16,4000.0,33.3463,33.3632,33.3351,33.3351,4000.0
2005-04-22 14:05:00,59.16,59.18,59.1,59.1,2900.0,33.3351,33.3463,33.3013,33.3013,2900.0
2005-04-22 14:10:00,59.1,59.14,59.1,59.11,4300.0,33.3013,33.3238,33.3013,33.3069,4300.0
2005-04-22 14:15:00,59.11,59.11,59.07,59.1,11000.0,33.3069,33.3069,33.2844,33.3013,11000.0
2005-04-22 14:20:00,59.09,59.09,58.94,58.98,9100.0,33.2956,33.2956,33.2111,33.2336,9100.0
2005-04-22 14:25:00,58.96,59.14,58.96,59.13,9400.0,33.2224,33.3238,33.2224,33.3182,9400.0
2005-04-22 14:30:00,59.11,59.12,59.04,59.12,6000.0,33.3069,33.3125,33.2675,33.3125,6000.0
2005-04-22 14:35:00,59.1,59.1,58.88,58.89,12200.0,33.3013,33.3013,33.1773,33.1829,12200.0
2005-04-22 14:40:00,58.87,58.93,58.83,58.85,11500.0,33.1717,33.2055,33.1491,33.1604,11500.0
2005-04-22 14:45:00,58.86,58.87,58.69,58.76,22100.0,33.166,33.1717,33.0702,33.1097,22100.0
2005-04-22 14:50:00,58.78,58.93,58.78,58.83,13100.0,33.121,33.2055,33.121,33.1491,13100.0
2005-04-22 14:55:00,58.81,58.99,58.74,58.93,10400.0,33.1379,33.2393,33.0984,33.2055,10400.0
2005-04-22 15:00:00,58.93,59.04,58.9,59.0,77300.0,33.2055,33.2675,33.1886,33.2449,77300.0
2005-04-22 15:05:00,58.95,59.01,58.89,58.94,11600.0,33.2167,33.2505,33.1829,33.2111,11600.0
2005-04-22 15:10:00,58.9,58.92,58.81,58.81,9200.0,33.1886,33.1998,33.1379,33.1379,9200.0
2005-04-22 15:15:00,58.83,58.83,58.7,58.78,16600.0,33.1491,33.1491,33.0759,33.121,16600.0
2005-04-22 15:20:00,58.78,58.8,58.56,58.61,24200.0,33.121,33.1322,32.997,33.0252,24200.0
2005-04-22 15:25:00,58.62,58.62,58.33,58.34,34500.0,33.0308,33.0308,32.8674,32.873,34500.0
2005-04-22 15:30:00,58.33,58.43,58.28,58.43,26100.0,32.8674,32.9237,32.8392,32.9237,26100.0
2005-04-22 15:35:00,58.43,58.6,58.42,58.56,31400.0,32.9237,33.0195,32.9181,32.997,31400.0
2005-04-22 15:40:00,58.55,58.64,58.49,58.63,55900.0,32.9914,33.0421,32.9575,33.0364,55900.0
2005-04-22 15:45:00,58.62,58.62,58.35,58.35,67800.0,33.0308,33.0308,32.8787,32.8787,67800.0
2005-04-22 15:50:00,58.36,58.62,58.36,58.62,78300.0,32.8843,33.0308,32.8843,33.0308,78300.0
2005-04-22 15:55:00,58.69,58.8,58.63,58.8,59500.0,33.0702,33.1322,33.0364,33.1322,59500.0
2005-04-25 09:35:00,59.05,59.05,59.01,59.02,5900.0,33.2731,33.2731,33.2505,33.2562,5900.0
2005-04-25 09:40:00,59.03,59.03,58.95,58.95,20000.0,33.2618,33.2618,33.2167,33.2167,20000.0
2005-04-25 09:45:00,58.95,59.16,58.94,59.13,18800.0,33.2167,33.3351,33.2111,33.3182,18800.0
2005-04-25 09:50:00,59.17,59.2,59.12,59.15,15900.0,33.3407,33.3576,33.3125,33.3294,15900.0
2005-04-25 09:55:00,59.15,59.19,59.13,59.18,8900.0,33.3294,33.352,33.3182,33.3463,8900.0
2005-04-25 10:00:00,59.17,59.24,59.05,59.15,27300.0,33.3407,33.3801,33.2731,33.3294,27300.0
2005-04-25 10:05:00,59.15,59.48,59.15,59.42,27900.0,33.3294,33.5154,33.3294,33.4816,27900.0
2005-04-25 10:10:00,59.43,59.59,59.41,59.48,35700.0,33.4872,33.5774,33.4759,33.5154,35700.0
2005-04-25 10:15:00,59.5,59.63,59.5,59.63,26900.0,33.5267,33.5999,33.5267,33.5999,26900.0
2005-04-25 10:20:00,59.64,59.73,59.64,59.7,26500.0,33.6055,33.6563,33.6055,33.6393,26500.0
2005-04-25 10:25:00,59.68,59.73,59.58,59.63,26600.0,33.6281,33.6563,33.5717,33.5999,26600.0
2005-04-25 10:30:00,59.63,59.66,59.47,59.49,30800.0,33.5999,33.6168,33.5097,33.521,30800.0
2005-04-25 10:35:00,59.49,59.55,59.47,59.54,25900.0,33.521,33.5548,33.5097,33.5492,25900.0
2005-04-25 10:40:00,59.54,59.64,59.54,59.59,18400.0,33.5492,33.6055,33.5492,33.5774,18400.0
2005-04-25 10:45:00,59.59,59.59,59.48,59.48,21500.0,33.5774,33.5774,33.5154,33.5154,21500.0
2005-04-25 10:50:00,59.49,59.58,59.49,59.58,13600.0,33.521,33.5717,33.521,33.5717,13600.0
2005-04-25 10:55:00,59.59,59.68,59.53,59.68,21200.0,33.5774,33.6281,33.5436,33.6281,21200.0
2005-04-25 11:00:00,59.67,59.69,59.67,59.67,22900.0,33.6224,33.6337,33.6224,33.6224,22900.0
2005-04-25 11:05:00,59.68,59.69,59.65,59.67,19500.0,33.6281,33.6337,33.6112,33.6224,19500.0
2005-04-25 11:10:00,59.66,59.73,59.66,59.7,17200.0,33.6168,33.6563,33.6168,33.6393,17200.0
2005-04-25 11:15:00,59.7,59.72,59.66,59.72,25300.0,33.6393,33.6506,33.6168,33.6506,25300.0
2005-04-25 11:20:00,59.72,59.82,59.71,59.71,24000.0,33.6506,33.707,33.645,33.645,24000.0
2005-04-25 11:25:00,59.71,59.83,59.7,59.78,22500.0,33.645,33.7126,33.6393,33.6844,22500.0
2005-04-25 11:30:00,59.79,59.83,59.74,59.83,19100.0,33.6901,33.7126,33.6619,33.7126,19100.0
2005-04-25 11:35:00,59.84,59.9,59.82,59.89,29400.0,33.7182,33.752,33.707,33.7464,29400.0
2005-04-25 11:40:00,59.88,59.9,59.86,59.86,14900.0,33.7408,33.752,33.7295,33.7295,14900.0
2005-04-25 11:45:00,59.87,59.99,59.86,59.95,24300.0,33.7351,33.8028,33.7295,33.7802,24300.0
2005-04-25 11:50:00,59.99,60.0,59.93,59.94,23800.0,33.8028,33.8084,33.7689,33.7746,23800.0
2005-04-25 11:55:00,59.95,59.97,59.94,59.94,21300.0,33.7802,33.7915,33.7746,33.7746,21300.0
2005-04-25 12:00:00,59.94,59.94,59.77,59.79,20800.0,33.7746,33.7746,33.6788,33.6901,20800.0
2005-04-25 12:05:00,59.78,59.89,59.77,59.87,16600.0,33.6844,33.7464,33.6788,33.7351,16600.0
2005-04-25 12:10:00,59.86,59.86,59.83,59.84,10000.0,33.7295,33.7295,33.7126,33.7182,10000.0
2005-04-25 12:15:00,59.84,59.84,59.79,59.82,14300.0,33.7182,33.7182,33.6901,33.707,14300.0
2005-04-25 12:20:00,59.81,59.81,59.73,59.79,11800.0,33.7013,33.7013,33.6563,33.6901,11800.0
2005-04-25 12:25:00,59.8,59.8,59.75,59.77,12900.0,33.6957,33.6957,33.6675,33.6788,12900.0
2005-04-25 12:30:00,59.78,59.78,59.7,59.7,65100.0,33.6844,33.6844,33.6393,33.6393,65100.0
2005-04-25 12:35:00,59.7,59.74,59.66,59.72,7700.0,33.6393,33.6619,33.6168,33.6506,7700.0
2005-04-25 12:40:00,59.72,59.74,59.63,59.63,20000.0,33.6506,33.6619,33.5999,33.5999,20000.0
2005-04-25 12:45:00,59.62,59.62,59.55,59.55,14900.0,33.5943,33.5943,33.5548,33.5548,14900.0
2005-04-25 12:50:00,59.55,59.62,59.54,59.61,5100.0,33.5548,33.5943,33.5492,33.5886,5100.0
2005-04-25 12:55:00,59.61,59.65,59.59,59.59,11500.0,33.5886,33.6112,33.5774,33.5774,11500.0
2005-04-25 13:00:00,59.59,59.59,59.49,59.58,23700.0,33.5774,33.5774,33.521,33.5717,23700.0
2005-04-25 13:05:00,59.59,59.59,59.55,59.59,3400.0,33.5774,33.5774,33.5548,33.5774,3400.0
2005-04-25 13:10:00,59.59,59.67,59.57,59.66,6400.0,33.5774,33.6224,33.5661,33.6168,6400.0
2005-04-25 13:15:00,59.66,59.73,59.62,59.62,21000.0,33.6168,33.6563,33.5943,33.5943,21000.0
2005-04-25 13:20:00,59.62,59.63,59.6,59.62,4200.0,33.5943,33.5999,33.583,33.5943,4200.0
2005-04-25 13:25:00,59.62,59.66,59.6,59.66,2300.0,33.5943,33.6168,33.583,33.6168,2300.0
2005-04-25 13:30:00,59.67,59.74,59.67,59.72,19800.0,33.6224,33.6619,33.6224,33.6506,19800.0
2005-04-25 13:35:00,59.72,59.74,59.65,59.68,17800.0,33.6506,33.6619,33.6112,33.6281,17800.0
2005-04-25 13:40:00,59.68,59.68,59.63,59.65,9700.0,33.6281,33.6281,33.5999,33.6112,9700.0
2005-04-25 13:45:00,59.65,59.68,59.6,59.68,14700.0,33.6112,33.6281,33.583,33.6281,14700.0
2005-04-25 13:50:00,59.66,59.67,59.62,59.65,16500.0,33.6168,33.6224,33.5943,33.6112,16500.0
2005-04-25 13:55:00,59.65,59.68,59.62,59.62,12600.0,33.6112,33.6281,33.5943,33.5943,12600.0
2005-04-25 14:00:00,59.62,59.66,59.61,59.62,18000.0,33.5943,33.6168,33.5886,33.5943,18000.0
2005-04-25 14:05:00,59.63,59.65,59.6,59.63,14200.0,33.5999,33.6112,33.583,33.5999,14200.0
2005-04-25 14:10:00,59.64,59.75,59.64,59.67,30400.0,33.6055,33.6675,33.6055,33.6224,30400.0
2005-04-25 14:15:00,59.67,59.74,59.65,59.66,21900.0,33.6224,33.6619,33.6112,33.6168,21900.0
2005-04-25 14:20:00,59.66,59.69,59.64,59.65,7000.0,33.6168,33.6337,33.6055,33.6112,7000.0
2005-04-25 14:25:00,59.65,59.7,59.63,59.7,5000.0,33.6112,33.6393,33.5999,33.6393,5000.0
2005-04-25 14:30:00,59.69,59.72,59.67,59.72,11700.0,33.6337,33.6506,33.6224,33.6506,11700.0
2005-04-25 14:35:00,59.72,59.75,59.66,59.69,16800.0,33.6506,33.6675,33.6168,33.6337,16800.0
2005-04-25 14:40:00,59.71,59.78,59.71,59.74,25300.0,33.645,33.6844,33.645,33.6619,25300.0
2005-04-25 14:45:00,59.74,59.75,59.71,59.73,25300.0,33.6619,33.6675,33.645,33.6563,25300.0
2005-04-25 14:50:00,59.73,59.73,59.71,59.71,9300.0,33.6563,33.6563,33.645,33.645,9300.0
2005-04-25 14:55:00,59.72,59.72,59.63,59.63,27600.0,33.6506,33.6506,33.5999,33.5999,27600.0
2005-04-25 15:00:00,59.63,59.66,59.55,59.64,29200.0,33.5999,33.6168,33.5548,33.6055,29200.0
2005-04-25 15:05:00,59.63,59.68,59.57,59.58,32800.0,33.5999,33.6281,33.5661,33.5717,32800.0
2005-04-25 15:10:00,59.58,59.59,59.54,59.54,11100.0,33.5717,33.5774,33.5492,33.5492,11100.0
2005-04-25 15:15:00,59.54,59.54,59.5,59.52,16300.0,33.5492,33.5492,33.5267,33.5379,16300.0
2005-04-25 15:20:00,59.52,59.56,59.51,59.55,12200.0,33.5379,33.5605,33.5323,33.5548,12200.0
2005-04-25 15:25:00,59.54,59.61,59.53,59.59,19000.0,33.5492,33.5886,33.5436,33.5774,19000.0
2005-04-25 15:30:00,59.59,59.6,59.5,59.54,41900.0,33.5774,33.583,33.5267,33.5492,41900.0
2005-04-25 15:35:00,59.56,59.6,59.56,59.58,22800.0,33.5605,33.583,33.5605,33.5717,22800.0
2005-04-25 15:40:00,59.58,59.7,59.58,59.68,36700.0,33.5717,33.6393,33.5717,33.6281,36700.0
2005-04-25 15:45:00,59.67,59.74,59.67,59.7,88000.0,33.6224,33.6619,33.6224,33.6393,88000.0
2005-04-25 15:50:00,59.71,59.71,59.62,59.63,31800.0,33.645,33.645,33.5943,33.5999,31800.0
2005-04-25 15:55:00,59.63,59.71,59.62,59.68,29300.0,33.5999,33.645,33.5943,33.6281,29300.0
2005-04-26 09:30:00,59.95,60.03,59.91,59.98,64200.0,33.7802,33.8253,33.7577,33.7971,64200.0
2005-04-26 09:35:00,59.9,60.01,59.25,59.32,100500.0,33.752,33.814,33.3858,33.4252,100500.0
2005-04-26 09:40:00,59.3,59.33,58.68,59.1,70400.0,33.414,33.4309,33.0646,33.3013,70400.0
2005-04-26 09:45:00,59.1,59.34,59.01,59.31,43600.0,33.3013,33.4365,33.2505,33.4196,43600.0
2005-04-26 09:50:00,59.31,59.72,59.3,59.59,57900.0,33.4196,33.6506,33.414,33.5774,57900.0
2005-04-26 09:55:00,59.58,59.59,59.33,59.54,50700.0,33.5717,33.5774,33.4309,33.5492,50700.0
2005-04-26 10:00:00,59.56,59.75,59.34,59.34,61500.0,33.5605,33.6675,33.4365,33.4365,61500.0
2005-04-26 10:05:00,59.34,59.65,59.33,59.65,25600.0,33.4365,33.6112,33.4309,33.6112,25600.0
2005-04-26 10:10:00,59.65,59.69,59.53,59.6,21100.0,33.6112,33.6337,33.5436,33.583,21100.0
2005-04-26 10:15:00,59.6,59.78,59.59,59.69,28400.0,33.583,33.6844,33.5774,33.6337,28400.0
2005-04-26 10:20:00,59.69,59.69,59.61,59.67,33100.0,33.6337,33.6337,33.5886,33.6224,33100.0
2005-04-26 10:25:00,59.66,59.69,59.5,59.51,27600.0,33.6168,33.6337,33.5267,33.5323,27600.0
2005-04-26 10:30:00,59.51,59.67,59.51,59.63,14400.0,33.5323,33.6224,33.5323,33.5999,14400.0
2005-04-26 10:35:00,59.62,59.65,59.6,59.64,16000.0,33.5943,33.6112,33.583,33.6055,16000.0
2005-04-26 10:40:00,59.65,59.69,59.6,59.69,16400.0,33.6112,33.6337,33.583,33.6337,16400.0
2005-04-26 10:45:00,59.7,59.78,59.69,59.71,15300.0,33.6393,33.6844,33.6337,33.645,15300.0
2005-04-26 10:50:00,59.71,59.82,59.68,59.81,45400.0,33.645,33.707,33.6281,33.7013,45400.0
2005-04-26 10:55:00,59.81,59.81,59.69,59.71,42600.0,33.7013,33.7013,33.6337,33.645,42600.0
2005-04-26 11:00:00,59.76,59.87,59.75,59.8,25600.0,33.6732,33.7351,33.6675,33.6957,25600.0
2005-04-26 11:05:00,59.76,59.81,59.75,59.81,64200.0,33.6732,33.7013,33.6675,33.7013,64200.0
2005-04-26 11:10:00,59.81,59.89,59.8,59.88,14700.0,33.7013,33.7464,33.6957,33.7408,14700.0
2005-04-26 11:15:00,59.88,59.88,59.8,59.84,13100.0,33.7408,33.7408,33.6957,33.7182,13100.0
2005-04-26 11:20:00,59.83,59.88,59.8,59.82,19800.0,33.7126,33.7408,33.6957,33.707,19800.0
2005-04-26 11:25:00,59.82,59.85,59.78,59.85,27500.0,33.707,33.7239,33.6844,33.7239,27500.0
2005-04-26 11:30:00,59.85,59.94,59.85,59.91,74500.0,33.7239,33.7746,33.7239,33.7577,74500.0
2005-04-26 11:35:00,59.92,59.92,59.87,59.9,15500.0,33.7633,33.7633,33.7351,33.752,15500.0
2005-04-26 11:40:00,59.91,60.09,59.91,60.07,24300.0,33.7577,33.8591,33.7577,33.8478,24300.0
2005-04-26 11:45:00,60.06,60.07,59.91,59.97,12000.0,33.8422,33.8478,33.7577,33.7915,12000.0
2005-04-26 11:50:00,59.95,60.03,59.95,60.01,9500.0,33.7802,33.8253,33.7802,33.814,9500.0
2005-04-26 11:55:00,60.02,60.09,59.98,60.03,22200.0,33.8197,33.8591,33.7971,33.8253,22200.0
2005-04-26 12:00:00,60.03,60.03,60.0,60.01,12600.0,33.8253,33.8253,33.8084,33.814,12600.0
2005-04-26 12:05:00,60.0,60.13,59.95,60.13,36700.0,33.8084,33.8816,33.7802,33.8816,36700.0
2005-04-26 12:10:00,60.11,60.12,60.05,60.08,12300.0,33.8704,33.876,33.8366,33.8535,12300.0
2005-04-26 12:15:00,60.09,60.37,60.08,60.35,44800.0,33.8591,34.0169,33.8535,34.0056,44800.0
2005-04-26 12:20:00,60.38,60.43,60.25,60.3,36200.0,34.0225,34.0507,33.9493,33.9774,36200.0
2005-04-26 12:25:00,60.3,60.3,60.11,60.11,33400.0,33.9774,33.9774,33.8704,33.8704,33400.0
2005-04-26 12:30:00,60.15,60.25,60.11,60.18,46400.0,33.8929,33.9493,33.8704,33.9098,46400.0
2005-04-26 12:35:00,60.19,60.19,60.1,60.14,17100.0,33.9154,33.9154,33.8647,33.8873,17100.0
2005-04-26 12:40:00,60.13,60.25,60.1,60.1,79800.0,33.8816,33.9493,33.8647,33.8647,79800.0
2005-04-26 12:45:00,60.1,60.12,60.02,60.05,11800.0,33.8647,33.876,33.8197,33.8366,11800.0
2005-04-26 12:50:00,60.05,60.17,60.01,60.02,24400.0,33.8366,33.9042,33.814,33.8197,24400.0
2005-04-26 12:55:00,60.01,60.01,59.9,59.98,17600.0,33.814,33.814,33.752,33.7971,17600.0
2005-04-26 13:00:00,59.98,59.98,59.91,59.95,17000.0,33.7971,33.7971,33.7577,33.7802,17000.0
2005-04-26 13:05:00,59.94,59.94,59.86,59.9,19900.0,33.7746,33.7746,33.7295,33.752,19900.0
2005-04-26 13:10:00,59.89,59.99,59.89,59.99,14300.0,33.7464,33.8028,33.7464,33.8028,14300.0
2005-04-26 13:15:00,59.99,59.99,59.96,59.96,8200.0,33.8028,33.8028,33.7858,33.7858,8200.0
2005-04-26 13:20:00,59.97,59.97,59.92,59.96,11600.0,33.7915,33.7915,33.7633,33.7858,11600.0
2005-04-26 13:25:00,59.94,59.95,59.84,59.9,21700.0,33.7746,33.7802,33.7182,33.752,21700.0
2005-04-26 13:30:00,59.91,59.98,59.9,59.9,15000.0,33.7577,33.7971,33.752,33.752,15000.0
2005-04-26 13:35:00,59.9,59.98,59.89,59.93,12200.0,33.752,33.7971,33.7464,33.7689,12200.0
2005-04-26 13:40:00,59.92,59.94,59.9,59.93,15300.0,33.7633,33.7746,33.752,33.7689,15300.0
2005-04-26 13:45:00,59.94,60.04,59.93,60.03,20900.0,33.7746,33.8309,33.7689,33.8253,20900.0
2005-04-26 13:50:00,60.04,60.14,60.03,60.13,42000.0,33.8309,33.8873,33.8253,33.8816,42000.0
2005-04-26 13:55:00,60.1,60.19,60.1,60.18,18500.0,33.8647,33.9154,33.8647,33.9098,18500.0
2005-04-26 14:00:00,60.18,60.18,60.0,60.0,18800.0,33.9098,33.9098,33.8084,33.8084,18800.0
2005-04-26 14:05:00,59.99,60.0,59.86,59.96,16800.0,33.8028,33.8084,33.7295,33.7858,16800.0
2005-04-26 14:10:00,59.95,60.0,59.87,59.88,17900.0,33.7802,33.8084,33.7351,33.7408,17900.0
2005-04-26 14:15:00,59.88,59.88,59.68,59.81,22500.0,33.7408,33.7408,33.6281,33.7013,22500.0
2005-04-26 14:20:00,59.84,59.92,59.78,59.85,15500.0,33.7182,33.7633,33.6844,33.7239,15500.0
2005-04-26 14:25:00,59.85,59.86,59.68,59.8,16000.0,33.7239,33.7295,33.6281,33.6957,16000.0
2005-04-26 14:30:00,59.82,59.86,59.7,59.7,17200.0,33.707,33.7295,33.6393,33.6393,17200.0
2005-04-26 14:35:00,59.74,59.89,59.73,59.82,16300.0,33.6619,33.7464,33.6563,33.707,16300.0
2005-04-26 14:40:00,59.84,59.84,59.71,59.71,14100.0,33.7182,33.7182,33.645,33.645,14100.0
2005-04-26 14:45:00,59.68,59.75,59.65,59.72,12300.0,33.6281,33.6675,33.6112,33.6506,12300.0
2005-04-26 14:50:00,59.71,59.79,59.71,59.77,25400.0,33.645,33.6901,33.645,33.6788,25400.0
2005-04-26 14:55:00,59.74,59.79,59.66,59.71,24600.0,33.6619,33.6901,33.6168,33.645,24600.0
2005-04-26 15:00:00,59.71,59.74,59.65,59.68,46100.0,33.645,33.6619,33.6112,33.6281,46100.0
2005-04-26 15:05:00,59.68,59.78,59.68,59.78,13900.0,33.6281,33.6844,33.6281,33.6844,13900.0
2005-04-26 15:10:00,59.8,59.95,59.8,59.95,37600.0,33.6957,33.7802,33.6957,33.7802,37600.0
2005-04-26 15:15:00,59.96,59.99,59.94,59.96,33800.0,33.7858,33.8028,33.7746,33.7858,33800.0
2005-04-26 15:20:00,59.96,60.06,59.95,60.05,36200.0,33.7858,33.8422,33.7802,33.8366,36200.0
2005-04-26 15:25:00,60.06,60.1,60.05,60.05,41800.0,33.8422,33.8647,33.8366,33.8366,41800.0
2005-04-26 15:30:00,60.05,60.05,59.95,59.97,36800.0,33.8366,33.8366,33.7802,33.7915,36800.0
2005-04-26 15:35:00,59.97,60.05,59.95,60.04,51800.0,33.7915,33.8366,33.7802,33.8309,51800.0
2005-04-26 15:40:00,60.04,60.04,59.95,59.99,37000.0,33.8309,33.8309,33.7802,33.8028,37000.0
2005-04-26 15:45:00,60.0,60.0,59.92,59.92,46300.0,33.8084,33.8084,33.7633,33.7633,46300.0
2005-04-26 15:50:00,59.91,59.95,59.85,59.92,65100.0,33.7577,33.7802,33.7239,33.7633,65100.0
2005-04-26 15:55:00,59.92,60.01,59.89,59.9,71300.0,33.7633,33.814,33.7464,33.752,71300.0
2005-04-27 09:30:00,59.84,59.94,59.83,59.85,36500.0,33.7182,33.7746,33.7126,33.7239,36500.0
2005-04-27 09:35:00,59.86,59.93,59.86,59.89,12900.0,33.7295,33.7689,33.7295,33.7464,12900.0
2005-04-27 09:40:00,59.88,59.88,59.71,59.72,17000.0,33.7408,33.7408,33.645,33.6506,17000.0
2005-04-27 09:45:00,59.72,59.89,59.7,59.89,66300.0,33.6506,33.7464,33.6393,33.7464,66300.0
2005-04-27 09:50:00,59.89,60.0,59.85,59.86,30800.0,33.7464,33.8084,33.7239,33.7295,30800.0
2005-04-27 09:55:00,59.89,60.03,59.88,60.03,16700.0,33.7464,33.8253,33.7408,33.8253,16700.0
2005-04-27 10:00:00,60.04,60.06,59.93,59.96,46200.0,33.8309,33.8422,33.7689,33.7858,46200.0
2005-04-27 10:05:00,59.96,59.97,59.94,59.94,18500.0,33.7858,33.7915,33.7746,33.7746,18500.0
2005-04-27 10:10:00,59.94,60.0,59.94,59.96,30000.0,33.7746,33.8084,33.7746,33.7858,30000.0
2005-04-27 10:15:00,59.96,60.06,59.95,59.99,55900.0,33.7858,33.8422,33.7802,33.8028,55900.0
2005-04-27 10:20:00,60.0,60.0,59.9,59.98,37800.0,33.8084,33.8084,33.752,33.7971,37800.0
2005-04-27 10:25:00,59.98,59.98,59.85,59.85,29700.0,33.7971,33.7971,33.7239,33.7239,29700.0
2005-04-27 10:30:00,59.89,59.97,59.89,59.97,21400.0,33.7464,33.7915,33.7464,33.7915,21400.0
2005-04-27 10:35:00,59.97,59.97,59.91,59.93,21500.0,33.7915,33.7915,33.7577,33.7689,21500.0
2005-04-27 10:40:00,59.93,59.94,59.92,59.92,15700.0,33.7689,33.7746,33.7633,33.7633,15700.0
2005-04-27 10:45:00,59.93,59.95,59.9,59.94,28100.0,33.7689,33.7802,33.752,33.7746,28100.0
2005-04-27 10:50:00,59.94,59.94,59.85,59.87,36400.0,33.7746,33.7746,33.7239,33.7351,36400.0
2005-04-27 10:55:00,59.87,59.9,59.87,59.88,24700.0,33.7351,33.752,33.7351,33.7408,24700.0
2005-04-27 11:00:00,59.86,59.86,59.73,59.73,39400.0,33.7295,33.7295,33.6563,33.6563,39400.0
2005-04-27 11:05:00,59.73,59.77,59.69,59.71,55100.0,33.6563,33.6788,33.6337,33.645,55100.0
2005-04-27 11:10:00,59.7,59.7,59.65,59.67,27000.0,33.6393,33.6393,33.6112,33.6224,27000.0
2005-04-27 11:15:00,59.67,59.67,59.56,59.62,26100.0,33.6224,33.6224,33.5605,33.5943,26100.0
2005-04-27 11:20:00,59.62,59.82,59.6,59.82,30300.0,33.5943,33.707,33.583,33.707,30300.0
2005-04-27 11:25:00,59.85,59.86,59.75,59.81,44300.0,33.7239,33.7295,33.6675,33.7013,44300.0
2005-04-27 11:30:00,59.77,59.83,59.67,59.82,60500.0,33.6788,33.7126,33.6224,33.707,60500.0
2005-04-27 11:35:00,59.82,59.82,59.73,59.73,12400.0,33.707,33.707,33.6563,33.6563,12400.0
2005-04-27 11:40:00,59.73,59.73,59.6,59.63,13600.0,33.6563,33.6563,33.583,33.5999,13600.0
2005-04-27 11:45:00,59.6,59.72,59.6,59.7,7700.0,33.583,33.6506,33.583,33.6393,7700.0
2005-04-27 11:50:00,59.69,59.75,59.68,59.68,18500.0,33.6337,33.6675,33.6281,33.6281,18500.0
2005-04-27 11:55:00,59.68,59.93,59.62,59.88,30600.0,33.6281,33.7689,33.5943,33.7408,30600.0
2005-04-27 12:00:00,59.89,59.91,59.84,59.89,35600.0,33.7464,33.7577,33.7182,33.7464,35600.0
2005-04-27 12:05:00,59.89,59.9,59.8,59.84,46400.0,33.7464,33.752,33.6957,33.7182,46400.0
2005-04-27 12:10:00,59.86,59.87,59.72,59.72,30400.0,33.7295,33.7351,33.6506,33.6506,30400.0
2005-04-27 12:15:00,59.73,59.8,59.71,59.73,18200.0,33.6563,33.6957,33.645,33.6563,18200.0
2005-04-27 12:20:00,59.73,59.76,59.64,59.66,10700.0,33.6563,33.6732,33.6055,33.6168,10700.0
2005-04-27 12:25:00,59.7,59.75,59.68,59.73,15200.0,33.6393,33.6675,33.6281,33.6563,15200.0
2005-04-27 12:30:00,59.73,59.79,59.72,59.76,22700.0,33.6563,33.6901,33.6506,33.6732,22700.0
2005-04-27 12:35:00,59.78,59.87,59.78,59.85,16500.0,33.6844,33.7351,33.6844,33.7239,16500.0
2005-04-27 12:40:00,59.85,59.85,59.72,59.84,11200.0,33.7239,33.7239,33.6506,33.7182,11200.0
2005-04-27 12:45:00,59.84,59.85,59.61,59.61,8800.0,33.7182,33.7239,33.5886,33.5886,8800.0
2005-04-27 12:50:00,59.61,59.68,59.57,59.58,16100.0,33.5886,33.6281,33.5661,33.5717,16100.0
2005-04-27 12:55:00,59.58,59.66,59.55,59.64,8200.0,33.5717,33.6168,33.5548,33.6055,8200.0
2005-04-27 13:00:00,59.64,59.71,59.63,59.71,7100.0,33.6055,33.645,33.5999,33.645,7100.0
2005-04-27 13:05:00,59.71,59.8,59.67,59.8,22400.0,33.645,33.6957,33.6224,33.6957,22400.0
2005-04-27 13:10:00,59.83,59.9,59.81,59.87,38200.0,33.7126,33.752,33.7013,33.7351,38200.0
2005-04-27 13:15:00,59.86,59.95,59.86,59.91,35500.0,33.7295,33.7802,33.7295,33.7577,35500.0
2005-04-27 13:20:00,59.92,59.92,59.89,59.89,7500.0,33.7633,33.7633,33.7464,33.7464,7500.0
2005-04-27 13:25:00,59.89,59.93,59.88,59.88,11000.0,33.7464,33.7689,33.7408,33.7408,11000.0
2005-04-27 13:30:00,59.88,59.91,59.88,59.89,10400.0,33.7408,33.7577,33.7408,33.7464,10400.0
2005-04-27 13:35:00,59.9,59.94,59.9,59.94,7000.0,33.752,33.7746,33.752,33.7746,7000.0
2005-04-27 13:40:00,59.93,59.93,59.85,59.85,7100.0,33.7689,33.7689,33.7239,33.7239,7100.0
2005-04-27 13:45:00,59.85,59.9,59.85,59.86,7600.0,33.7239,33.752,33.7239,33.7295,7600.0
2005-04-27 13:50:00,59.89,59.93,59.86,59.92,6000.0,33.7464,33.7689,33.7295,33.7633,6000.0
2005-04-27 13:55:00,59.92,59.93,59.89,59.9,10500.0,33.7633,33.7689,33.7464,33.752,10500.0
2005-04-27 14:00:00,59.91,60.0,59.9,59.96,32100.0,33.7577,33.8084,33.752,33.7858,32100.0
2005-04-27 14:05:00,59.95,59.95,59.85,59.87,12900.0,33.7802,33.7802,33.7239,33.7351,12900.0
2005-04-27 14:10:00,59.88,59.88,59.8,59.83,12100.0,33.7408,33.7408,33.6957,33.7126,12100.0
2005-04-27 14:15:00,59.82,59.85,59.81,59.83,9100.0,33.707,33.7239,33.7013,33.7126,9100.0
2005-04-27 14:20:00,59.85,59.97,59.85,59.97,13600.0,33.7239,33.7915,33.7239,33.7915,13600.0
2005-04-27 14:25:00,59.97,59.98,59.9,59.9,25400.0,33.7915,33.7971,33.752,33.752,25400.0
2005-04-27 14:30:00,59.9,59.97,59.88,59.96,8800.0,33.752,33.7915,33.7408,33.7858,8800.0
2005-04-27 14:35:00,59.96,59.98,59.95,59.98,9700.0,33.7858,33.7971,33.7802,33.7971,9700.0
2005-04-27 14:40:00,59.99,59.99,59.9,59.91,11600.0,33.8028,33.8028,33.752,33.7577,11600.0
2005-04-27 14:45:00,59.91,59.96,59.89,59.94,9700.0,33.7577,33.7858,33.7464,33.7746,9700.0
2005-04-27 14:50:00,59.93,60.0,59.93,59.95,16800.0,33.7689,33.8084,33.7689,33.7802,16800.0
2005-04-27 14:55:00,59.94,60.0,59.94,59.98,21200.0,33.7746,33.8084,33.7746,33.7971,21200.0
2005-04-27 15:00:00,59.99,59.99,59.94,59.94,43200.0,33.8028,33.8028,33.7746,33.7746,43200.0
2005-04-27 15:05:00,59.95,59.97,59.88,59.88,5800.0,33.7802,33.7915,33.7408,33.7408,5800.0
2005-04-27 15:10:00,59.83,59.94,59.82,59.91,10300.0,33.7126,33.7746,33.707,33.7577,10300.0
2005-04-27 15:15:00,59.92,59.92,59.85,59.92,9700.0,33.7633,33.7633,33.7239,33.7633,9700.0
2005-04-27 15:20:00,59.93,59.96,59.9,59.95,9200.0,33.7689,33.7858,33.752,33.7802,9200.0
2005-04-27 15:25:00,59.95,59.95,59.84,59.84,24500.0,33.7802,33.7802,33.7182,33.7182,24500.0
2005-04-27 15:30:00,59.85,59.92,59.84,59.9,12900.0,33.7239,33.7633,33.7182,33.752,12900.0
2005-04-27 15:35:00,59.92,59.93,59.81,59.81,29400.0,33.7633,33.7689,33.7013,33.7013,29400.0
2005-04-27 15:40:00,59.81,59.86,59.8,59.86,36800.0,33.7013,33.7295,33.6957,33.7295,36800.0
2005-04-27 15:45:00,59.85,59.95,59.85,59.94,27000.0,33.7239,33.7802,33.7239,33.7746,27000.0
2005-04-27 15:50:00,59.94,59.95,59.85,59.87,30600.0,33.7746,33.7802,33.7239,33.7351,30600.0
2005-04-27 15:55:00,59.88,59.9,59.86,59.89,29800.0,33.7408,33.752,33.7295,33.7464,29800.0
2005-04-28 09:30:00,59.94,59.95,59.8,59.9,39800.0,33.7746,33.7802,33.6957,33.752,39800.0
2005-04-28 09:35:00,59.9,60.0,59.81,59.9,26300.0,33.752,33.8084,33.7013,33.752,26300.0
2005-04-28 09:40:00,59.89,59.97,59.89,59.92,14700.0,33.7464,33.7915,33.7464,33.7633,14700.0
2005-04-28 09:45:00,59.92,59.96,59.83,59.9,30300.0,33.7633,33.7858,33.7126,33.752,30300.0
2005-04-28 09:50:00,59.93,60.0,59.93,59.97,30100.0,33.7689,33.8084,33.7689,33.7915,30100.0
2005-04-28 09:55:00,59.97,60.0,59.95,60.0,29400.0,33.7915,33.8084,33.7802,33.8084,29400.0
2005-04-28 10:00:00,60.0,60.15,60.0,60.14,28300.0,33.8084,33.8929,33.8084,33.8873,28300.0
2005-04-28 10:05:00,60.14,60.27,60.14,60.27,36500.0,33.8873,33.9605,33.8873,33.9605,36500.0
2005-04-28 10:10:00,60.26,60.37,60.26,60.37,27400.0,33.9549,34.0169,33.9549,34.0169,27400.0
2005-04-28 10:15:00,60.4,60.44,60.36,60.42,33700.0,34.0338,34.0563,34.0112,34.045,33700.0
2005-04-28 10:20:00,60.45,60.6,60.39,60.6,30400.0,34.062,34.1465,34.0281,34.1465,30400.0
2005-04-28 10:25:00,60.56,60.58,60.45,60.54,27100.0,34.1239,34.1352,34.062,34.1127,27100.0
2005-04-28 10:30:00,60.54,60.74,60.54,60.6,33900.0,34.1127,34.2254,34.1127,34.1465,33900.0
2005-04-28 10:35:00,60.6,60.6,60.31,60.35,20000.0,34.1465,34.1465,33.9831,34.0056,20000.0
2005-04-28 10:40:00,60.32,60.41,60.32,60.39,18400.0,33.9887,34.0394,33.9887,34.0281,18400.0
2005-04-28 10:45:00,60.39,60.45,60.39,60.42,35600.0,34.0281,34.062,34.0281,34.045,35600.0
2005-04-28 10:50:00,60.42,60.52,60.38,60.39,40100.0,34.045,34.1014,34.0225,34.0281,40100.0
2005-04-28 10:55:00,60.39,60.51,60.38,60.41,17100.0,34.0281,34.0958,34.0225,34.0394,17100.0
2005-04-28 11:00:00,60.41,60.43,60.32,60.43,22000.0,34.0394,34.0507,33.9887,34.0507,22000.0
2005-04-28 11:05:00,60.44,60.53,60.44,60.52,21800.0,34.0563,34.107,34.0563,34.1014,21800.0
2005-04-28 11:10:00,60.51,60.52,60.47,60.51,41100.0,34.0958,34.1014,34.0732,34.0958,41100.0
2005-04-28 11:15:00,60.51,60.59,60.51,60.59,12900.0,34.0958,34.1408,34.0958,34.1408,12900.0
2005-04-28 11:20:00,60.59,60.64,60.56,60.56,21200.0,34.1408,34.169,34.1239,34.1239,21200.0
2005-04-28 11:25:00,60.56,60.57,60.51,60.53,21700.0,34.1239,34.1296,34.0958,34.107,21700.0
2005-04-28 11:30:00,60.53,60.53,60.45,60.45,14900.0,34.107,34.107,34.062,34.062,14900.0
2005-04-28 11:35:00,60.45,60.48,60.42,60.48,13700.0,34.062,34.0789,34.045,34.0789,13700.0
2005-04-28 11:40:00,60.48,60.51,60.45,60.46,8200.0,34.0789,34.0958,34.062,34.0676,8200.0
2005-04-28 11:45:00,60.46,60.5,60.4,60.47,29900.0,34.0676,34.0901,34.0338,34.0732,29900.0
2005-04-28 11:50:00,60.46,60.47,60.4,60.46,9200.0,34.0676,34.0732,34.0338,34.0676,9200.0
2005-04-28 11:55:00,60.46,60.53,60.37,60.37,8800.0,34.0676,34.107,34.0169,34.0169,8800.0
2005-04-28 12:00:00,60.33,60.46,60.33,60.42,6200.0,33.9943,34.0676,33.9943,34.045,6200.0
2005-04-28 12:05:00,60.41,60.41,60.32,60.37,5100.0,34.0394,34.0394,33.9887,34.0169,5100.0
2005-04-28 12:10:00,60.35,60.37,60.3,60.35,9800.0,34.0056,34.0169,33.9774,34.0056,9800.0
2005-04-28 12:15:00,60.36,60.48,60.36,60.47,9600.0,34.0112,34.0789,34.0112,34.0732,9600.0
2005-04-28 12:20:00,60.47,60.48,60.44,60.48,6500.0,34.0732,34.0789,34.0563,34.0789,6500.0
2005-04-28 12:25:00,60.49,60.53,60.48,60.5,66700.0,34.0845,34.107,34.0789,34.0901,66700.0
2005-04-28 12:30:00,60.49,60.55,60.48,60.55,37600.0,34.0845,34.1183,34.0789,34.1183,37600.0
2005-04-28 12:35:00,60.55,60.57,60.52,60.56,8000.0,34.1183,34.1296,34.1014,34.1239,8000.0
2005-04-28 12:40:00,60.56,60.56,60.55,60.56,7900.0,34.1239,34.1239,34.1183,34.1239,7900.0
2005-04-28 12:45:00,60.56,60.6,60.56,60.56,13700.0,34.1239,34.1465,34.1239,34.1239,13700.0
2005-04-28 12:50:00,60.56,60.58,60.56,60.58,7000.0,34.1239,34.1352,34.1239,34.1352,7000.0
2005-04-28 12:55:00,60.59,60.59,60.51,60.53,7300.0,34.1408,34.1408,34.0958,34.107,7300.0
2005-04-28 13:00:00,60.53,60.53,60.51,60.53,8600.0,34.107,34.107,34.0958,34.107,8600.0
2005-04-28 13:05:00,60.53,60.57,60.53,60.55,9100.0,34.107,34.1296,34.107,34.1183,9100.0
2005-04-28 13:10:00,60.55,60.56,60.54,60.54,6600.0,34.1183,34.1239,34.1127,34.1127,6600.0
2005-04-28 13:15:00,60.53,60.54,60.36,60.43,20100.0,34.107,34.1127,34.0112,34.0507,20100.0
2005-04-28 13:20:00,60.43,60.54,60.43,60.5,13100.0,34.0507,34.1127,34.0507,34.0901,13100.0
2005-04-28 13:25:00,60.5,60.51,60.45,60.5,6100.0,34.0901,34.0958,34.062,34.0901,6100.0
2005-04-28 13:30:00,60.5,60.54,60.47,60.51,11800.0,34.0901,34.1127,34.0732,34.0958,11800.0
2005-04-28 13:35:00,60.51,60.54,60.47,60.53,21700.0,34.0958,34.1127,34.0732,34.107,21700.0
2005-04-28 13:40:00,60.53,60.54,60.48,60.52,24500.0,34.107,34.1127,34.0789,34.1014,24500.0
2005-04-28 13:45:00,60.5,60.53,60.49,60.5,7100.0,34.0901,34.107,34.0845,34.0901,7100.0
2005-04-28 13:50:00,60.49,60.53,60.49,60.53,6900.0,34.0845,34.107,34.0845,34.107,6900.0
2005-04-28 13:55:00,60.53,60.6,60.52,60.55,44800.0,34.107,34.1465,34.1014,34.1183,44800.0
2005-04-28 14:00:00,60.56,60.58,60.54,60.57,15900.0,34.1239,34.1352,34.1127,34.1296,15900.0
2005-04-28 14:05:00,60.59,60.61,60.51,60.52,33100.0,34.1408,34.1521,34.0958,34.1014,33100.0
2005-04-28 14:10:00,60.53,60.6,60.52,60.54,21300.0,34.107,34.1465,34.1014,34.1127,21300.0
2005-04-28 14:15:00,60.54,60.68,60.54,60.62,15100.0,34.1127,34.1916,34.1127,34.1577,15100.0
2005-04-28 14:20:00,60.63,60.63,60.34,60.39,21800.0,34.1634,34.1634,34.0,34.0281,21800.0
2005-04-28 14:25:00,60.42,60.43,60.34,60.35,18700.0,34.045,34.0507,34.0,34.0056,18700.0
2005-04-28 14:30:00,60.35,60.39,60.34,60.36,18500.0,34.0056,34.0281,34.0,34.0112,18500.0
2005-04-28 14:35:00,60.35,60.41,60.33,60.41,24500.0,34.0056,34.0394,33.9943,34.0394,24500.0
2005-04-28 14:40:00,60.42,60.45,60.4,60.41,24000.0,34.045,34.062,34.0338,34.0394,24000.0
2005-04-28 14:45:00,60.4,60.42,60.35,60.36,34100.0,34.0338,34.045,34.0056,34.0112,34100.0
2005-04-28 14:50:00,60.35,60.37,60.27,60.37,30500.0,34.0056,34.0169,33.9605,34.0169,30500.0
2005-04-28 14:55:00,60.38,60.44,60.37,60.44,263400.0,34.0225,34.0563,34.0169,34.0563,263400.0
2005-04-28 15:00:00,60.43,60.44,60.42,60.43,34300.0,34.0507,34.0563,34.045,34.0507,34300.0
2005-04-28 15:05:00,60.43,60.5,60.43,60.49,22200.0,34.0507,34.0901,34.0507,34.0845,22200.0
2005-04-28 15:10:00,60.5,60.59,60.46,60.47,37300.0,34.0901,34.1408,34.0676,34.0732,37300.0
2005-04-28 15:15:00,60.46,60.49,60.43,60.47,26800.0,34.0676,34.0845,34.0507,34.0732,26800.0
2005-04-28 15:20:00,60.47,60.56,60.45,60.56,23700.0,34.0732,34.1239,34.062,34.1239,23700.0
2005-04-28 15:25:00,60.55,60.64,60.55,60.56,37400.0,34.1183,34.169,34.1183,34.1239,37400.0
2005-04-28 15:30:00,60.55,60.56,60.45,60.51,41800.0,34.1183,34.1239,34.062,34.0958,41800.0
2005-04-28 15:35:00,60.5,60.51,60.44,60.44,22900.0,34.0901,34.0958,34.0563,34.0563,22900.0
2005-04-28 15:40:00,60.44,60.5,60.44,60.48,40300.0,34.0563,34.0901,34.0563,34.0789,40300.0
2005-04-28 15:45:00,60.49,60.53,60.48,60.48,45500.0,34.0845,34.107,34.0789,34.0789,45500.0
2005-04-28 15:50:00,60.49,60.49,60.39,60.4,31200.0,34.0845,34.0845,34.0281,34.0338,31200.0
2005-04-28 15:55:00,60.4,60.45,60.38,60.45,50300.0,34.0338,34.062,34.0225,34.062,50300.0
2005-04-29 09:30:00,60.65,60.75,60.56,60.6,40600.0,34.1746,34.231,34.1239,34.1465,40600.0
2005-04-29 09:35:00,60.6,60.78,60.58,60.66,37400.0,34.1465,34.2479,34.1352,34.1803,37400.0
2005-04-29 09:40:00,60.69,60.73,60.62,60.66,31300.0,34.1972,34.2197,34.1577,34.1803,31300.0
2005-04-29 09:45:00,60.66,60.93,60.66,60.85,35400.0,34.1803,34.3324,34.1803,34.2873,35400.0
2005-04-29 09:50:00,60.79,60.88,60.75,60.8,23700.0,34.2535,34.3042,34.231,34.2592,23700.0
2005-04-29 09:55:00,60.82,60.9,60.8,60.84,14000.0,34.2704,34.3155,34.2592,34.2817,14000.0
2005-04-29 10:00:00,60.84,60.9,60.8,60.83,47900.0,34.2817,34.3155,34.2592,34.2761,47900.0
2005-04-29 10:05:00,60.83,60.89,60.7,60.89,16600.0,34.2761,34.3099,34.2028,34.3099,16600.0
2005-04-29 10:10:00,60.88,60.88,60.65,60.69,13800.0,34.3042,34.3042,34.1746,34.1972,13800.0
2005-04-29 10:15:00,60.73,60.82,60.73,60.82,16700.0,34.2197,34.2704,34.2197,34.2704,16700.0
2005-04-29 10:20:00,60.77,60.78,60.56,60.57,21200.0,34.2423,34.2479,34.1239,34.1296,21200.0
2005-04-29 10:25:00,60.53,60.6,60.44,60.59,23000.0,34.107,34.1465,34.0563,34.1408,23000.0
2005-04-29 10:30:00,60.59,60.73,60.56,60.59,26600.0,34.1408,34.2197,34.1239,34.1408,26600.0
2005-04-29 10:35:00,60.56,60.57,60.41,60.41,17300.0,34.1239,34.1296,34.0394,34.0394,17300.0
2005-04-29 10:40:00,60.41,60.42,60.34,60.38,14700.0,34.0394,34.045,34.0,34.0225,14700.0
2005-04-29 10:45:00,60.38,60.4,60.22,60.22,24200.0,34.0225,34.0338,33.9324,33.9324,24200.0
2005-04-29 10:50:00,60.21,60.46,60.21,60.46,13700.0,33.9267,34.0676,33.9267,34.0676,13700.0
2005-04-29 10:55:00,60.46,60.5,60.38,60.46,17600.0,34.0676,34.0901,34.0225,34.0676,17600.0
2005-04-29 11:00:00,60.46,60.51,60.42,60.43,28000.0,34.0676,34.0958,34.045,34.0507,28000.0
2005-04-29 11:05:00,60.42,60.53,60.4,60.52,29500.0,34.045,34.107,34.0338,34.1014,29500.0
2005-04-29 11:10:00,60.52,60.52,60.43,60.43,11100.0,34.1014,34.1014,34.0507,34.0507,11100.0
2005-04-29 11:15:00,60.46,60.53,60.45,60.47,18500.0,34.0676,34.107,34.062,34.0732,18500.0
2005-04-29 11:20:00,60.48,60.48,60.29,60.33,14500.0,34.0789,34.0789,33.9718,33.9943,14500.0
2005-04-29 11:25:00,60.32,60.48,60.3,60.46,6700.0,33.9887,34.0789,33.9774,34.0676,6700.0
2005-04-29 11:30:00,60.46,60.46,60.29,60.3,15000.0,34.0676,34.0676,33.9718,33.9774,15000.0
2005-04-29 11:35:00,60.29,60.45,60.29,60.4,17200.0,33.9718,34.062,33.9718,34.0338,17200.0
2005-04-29 11:40:00,60.4,60.4,60.3,60.31,14400.0,34.0338,34.0338,33.9774,33.9831,14400.0
2005-04-29 11:45:00,60.3,60.41,60.3,60.38,17200.0,33.9774,34.0394,33.9774,34.0225,17200.0
2005-04-29 11:50:00,60.38,60.42,60.32,60.32,18200.0,34.0225,34.045,33.9887,33.9887,18200.0
2005-04-29 11:55:00,60.32,60.51,60.31,60.48,18000.0,33.9887,34.0958,33.9831,34.0789,18000.0
2005-04-29 12:00:00,60.48,60.59,60.44,60.55,13500.0,34.0789,34.1408,34.0563,34.1183,13500.0
2005-04-29 12:05:00,60.54,60.57,60.5,60.52,15500.0,34.1127,34.1296,34.0901,34.1014,15500.0
2005-04-29 12:10:00,60.52,60.52,60.49,60.51,17600.0,34.1014,34.1014,34.0845,34.0958,17600.0
2005-04-29 12:15:00,60.51,60.51,60.35,60.35,22500.0,34.0958,34.0958,34.0056,34.0056,22500.0
2005-04-29 12:20:00,60.34,60.43,60.33,60.42,11400.0,34.0,34.0507,33.9943,34.045,11400.0
2005-04-29 12:25:00,60.43,60.43,60.35,60.36,5400.0,34.0507,34.0507,34.0056,34.0112,5400.0
2005-04-29 12:30:00,60.36,60.49,60.35,60.49,10000.0,34.0112,34.0845,34.0056,34.0845,10000.0
2005-04-29 12:35:00,60.48,60.56,60.47,60.56,8400.0,34.0789,34.1239,34.0732,34.1239,8400.0
2005-04-29 12:40:00,60.56,60.69,60.55,60.68,21400.0,34.1239,34.1972,34.1183,34.1916,21400.0
2005-04-29 12:45:00,60.68,60.68,60.57,60.57,8300.0,34.1916,34.1916,34.1296,34.1296,8300.0
2005-04-29 12:50:00,60.58,60.65,60.47,60.63,11400.0,34.1352,34.1746,34.0732,34.1634,11400.0
2005-04-29 12:55:00,60.64,60.67,60.6,60.62,12100.0,34.169,34.1859,34.1465,34.1577,12100.0
2005-04-29 13:00:00,60.63,60.67,60.58,60.6,17300.0,34.1634,34.1859,34.1352,34.1465,17300.0
2005-04-29 13:05:00,60.6,60.8,60.6,60.78,14700.0,34.1465,34.2592,34.1465,34.2479,14700.0
2005-04-29 13:10:00,60.77,60.8,60.74,60.8,16200.0,34.2423,34.2592,34.2254,34.2592,16200.0
2005-04-29 13:15:00,60.77,60.84,60.75,60.84,46200.0,34.2423,34.2817,34.231,34.2817,46200.0
2005-04-29 13:20:00,60.87,60.9,60.76,60.78,20500.0,34.2986,34.3155,34.2366,34.2479,20500.0
2005-04-29 13:25:00,60.8,60.81,60.72,60.72,17600.0,34.2592,34.2648,34.2141,34.2141,17600.0
2005-04-29 13:30:00,60.72,60.79,60.66,60.79,12700.0,34.2141,34.2535,34.1803,34.2535,12700.0
2005-04-29 13:35:00,60.79,60.79,60.53,60.54,8400.0,34.2535,34.2535,34.107,34.1127,8400.0
2005-04-29 13:40:00,60.55,60.6,60.52,60.6,18100.0,34.1183,34.1465,34.1014,34.1465,18100.0
2005-04-29 13:45:00,60.61,60.7,60.61,60.68,6000.0,34.1521,34.2028,34.1521,34.1916,6000.0
2005-04-29 13:50:00,60.7,60.82,60.68,60.81,12000.0,34.2028,34.2704,34.1916,34.2648,12000.0
2005-04-29 13:55:00,60.8,60.8,60.74,60.74,10000.0,34.2592,34.2592,34.2254,34.2254,10000.0
2005-04-29 14:00:00,60.75,60.88,60.74,60.87,21200.0,34.231,34.3042,34.2254,34.2986,21200.0
2005-04-29 14:05:00,60.87,60.87,60.68,60.82,19100.0,34.2986,34.2986,34.1916,34.2704,19100.0
2005-04-29 14:10:00,60.82,60.86,60.77,60.83,14800.0,34.2704,34.293,34.2423,34.2761,14800.0
2005-04-29 14:15:00,60.83,60.85,60.73,60.73,16900.0,34.2761,34.2873,34.2197,34.2197,16900.0
2005-04-29 14:20:00,60.71,60.86,60.68,60.86,16100.0,34.2085,34.293,34.1916,34.293,16100.0
2005-04-29 14:25:00,60.85,60.9,60.77,60.88,14200.0,34.2873,34.3155,34.2423,34.3042,14200.0
2005-04-29 14:30:00,60.89,61.0,60.84,61.0,70400.0,34.3099,34.3719,34.2817,34.3719,70400.0
2005-04-29 14:35:00,61.0,61.11,60.95,60.99,55400.0,34.3719,34.4338,34.3437,34.3662,55400.0
2005-04-29 14:40:00,60.97,60.97,60.87,60.93,16700.0,34.355,34.355,34.2986,34.3324,16700.0
2005-04-29 14:45:00,60.91,61.06,60.88,61.06,21400.0,34.3211,34.4057,34.3042,34.4057,21400.0
2005-04-29 14:50:00,61.06,61.09,60.93,61.02,21400.0,34.4057,34.4226,34.3324,34.3831,21400.0
2005-04-29 14:55:00,61.03,61.03,60.75,60.76,20000.0,34.3888,34.3888,34.231,34.2366,20000.0
2005-04-29 15:00:00,60.73,60.84,60.7,60.74,44200.0,34.2197,34.2817,34.2028,34.2254,44200.0
2005-04-29 15:05:00,60.73,60.85,60.68,60.83,21800.0,34.2197,34.2873,34.1916,34.2761,21800.0
2005-04-29 15:10:00,60.85,60.88,60.7,60.75,21100.0,34.2873,34.3042,34.2028,34.231,21100.0
2005-04-29 15:15:00,60.75,60.89,60.73,60.86,18800.0,34.231,34.3099,34.2197,34.293,18800.0
2005-04-29 15:20:00,60.86,60.86,60.75,60.75,19600.0,34.293,34.293,34.231,34.231,19600.0
2005-04-29 15:25:00,60.76,60.91,60.71,60.89,29800.0,34.2366,34.3211,34.2085,34.3099,29800.0
2005-04-29 15:30:00,60.89,60.9,60.81,60.82,26900.0,34.3099,34.3155,34.2648,34.2704,26900.0
2005-04-29 15:35:00,60.82,60.87,60.82,60.84,27500.0,34.2704,34.2986,34.2704,34.2817,27500.0
2005-04-29 15:40:00,60.84,60.96,60.84,60.94,28100.0,34.2817,34.3493,34.2817,34.3381,28100.0
2005-04-29 15:45:00,60.94,60.96,60.84,60.96,25300.0,34.3381,34.3493,34.2817,34.3493,25300.0
2005-04-29 15:50:00,60.96,61.0,60.92,60.92,39700.0,34.3493,34.3719,34.3268,34.3268,39700.0
2005-04-29 15:55:00,60.96,60.97,60.87,60.91,48300.0,34.3493,34.355,34.2986,34.3211,48300.0
2005-05-02 09:30:00,61.0,61.21,60.98,61.17,51100.0,34.3719,34.4902,34.3606,34.4677,51100.0
2005-05-02 09:35:00,61.17,61.35,61.1,61.32,15700.0,34.4677,34.5691,34.4282,34.5522,15700.0
2005-05-02 09:40:00,61.31,61.31,61.15,61.16,18100.0,34.5465,34.5465,34.4564,34.462,18100.0
2005-05-02 09:45:00,61.16,61.26,61.14,61.22,21800.0,34.462,34.5184,34.4507,34.4958,21800.0
2005-05-02 09:50:00,61.22,61.23,61.1,61.15,22300.0,34.4958,34.5015,34.4282,34.4564,22300.0
2005-05-02 09:55:00,61.15,61.31,61.13,61.29,17000.0,34.4564,34.5465,34.4451,34.5353,17000.0
2005-05-02 10:00:00,61.3,61.34,61.27,61.31,20700.0,34.5409,34.5634,34.524,34.5465,20700.0
2005-05-02 10:05:00,61.31,61.38,61.31,61.38,28200.0,34.5465,34.586,34.5465,34.586,28200.0
2005-05-02 10:10:00,61.39,61.4,61.29,61.3,29000.0,34.5916,34.5973,34.5353,34.5409,29000.0
2005-05-02 10:15:00,61.3,61.37,61.29,61.31,17000.0,34.5409,34.5803,34.5353,34.5465,17000.0
2005-05-02 10:20:00,61.3,61.36,61.28,61.28,13100.0,34.5409,34.5747,34.5296,34.5296,13100.0
2005-05-02 10:25:00,61.27,61.27,61.11,61.12,14000.0,34.524,34.524,34.4338,34.4395,14000.0
2005-05-02 10:30:00,61.13,61.13,61.05,61.05,10200.0,34.4451,34.4451,34.4,34.4,10200.0
2005-05-02 10:35:00,61.05,61.12,61.05,61.11,15000.0,34.4,34.4395,34.4,34.4338,15000.0
2005-05-02 10:40:00,61.13,61.24,61.12,61.23,13100.0,34.4451,34.5071,34.4395,34.5015,13100.0
2005-05-02 10:45:00,61.23,61.27,61.22,61.23,11900.0,34.5015,34.524,34.4958,34.5015,11900.0
2005-05-02 10:50:00,61.22,61.22,61.12,61.12,11400.0,34.4958,34.4958,34.4395,34.4395,11400.0
2005-05-02 10:55:00,61.2,61.2,61.11,61.15,7900.0,34.4846,34.4846,34.4338,34.4564,7900.0
2005-05-02 11:00:00,61.15,61.21,61.13,61.21,7200.0,34.4564,34.4902,34.4451,34.4902,7200.0
2005-05-02 11:05:00,61.21,61.23,61.19,61.23,6000.0,34.4902,34.5015,34.4789,34.5015,6000.0
2005-05-02 11:10:00,61.25,61.28,61.22,61.23,9700.0,34.5127,34.5296,34.4958,34.5015,9700.0
2005-05-02 11:15:00,61.24,61.25,61.19,61.19,10600.0,34.5071,34.5127,34.4789,34.4789,10600.0
2005-05-02 11:20:00,61.19,61.21,61.19,61.21,6800.0,34.4789,34.4902,34.4789,34.4902,6800.0
2005-05-02 11:25:00,61.2,61.22,61.15,61.15,16900.0,34.4846,34.4958,34.4564,34.4564,16900.0
2005-05-02 11:30:00,61.14,61.15,61.08,61.08,9300.0,34.4507,34.4564,34.4169,34.4169,9300.0
2005-05-02 11:35:00,61.08,61.09,61.05,61.05,5800.0,34.4169,34.4226,34.4,34.4,5800.0
2005-05-02 11:40:00,61.04,61.16,61.0,61.16,15300.0,34.3944,34.462,34.3719,34.462,15300.0
2005-05-02 11:45:00,61.12,61.13,61.03,61.03,8500.0,34.4395,34.4451,34.3888,34.3888,8500.0
2005-05-02 11:50:00,61.02,61.05,60.95,61.05,13300.0,34.3831,34.4,34.3437,34.4,13300.0
2005-05-02 11:55:00,61.05,61.11,61.02,61.11,10900.0,34.4,34.4338,34.3831,34.4338,10900.0
2005-05-02 12:00:00,61.11,61.12,61.05,61.11,13600.0,34.4338,34.4395,34.4,34.4338,13600.0
2005-05-02 12:05:00,61.12,61.15,61.12,61.12,2700.0,34.4395,34.4564,34.4395,34.4395,2700.0
2005-05-02 12:10:00,61.12,61.14,61.11,61.14,6200.0,34.4395,34.4507,34.4338,34.4507,6200.0
2005-05-02 12:15:00,61.14,61.21,61.13,61.15,7700.0,34.4507,34.4902,34.4451,34.4564,7700.0
2005-05-02 12:20:00,61.16,61.16,61.14,61.15,2500.0,34.462,34.462,34.4507,34.4564,2500.0
2005-05-02 12:25:00,61.15,61.19,61.13,61.19,7600.0,34.4564,34.4789,34.4451,34.4789,7600.0
2005-05-02 12:30:00,61.19,61.21,61.17,61.2,25300.0,34.4789,34.4902,34.4677,34.4846,25300.0
2005-05-02 12:35:00,61.2,61.2,61.16,61.19,7800.0,34.4846,34.4846,34.462,34.4789,7800.0
2005-05-02 12:40:00,61.18,61.26,61.18,61.25,6500.0,34.4733,34.5184,34.4733,34.5127,6500.0
2005-05-02 12:45:00,61.25,61.25,61.19,61.19,18200.0,34.5127,34.5127,34.4789,34.4789,18200.0
2005-05-02 12:50:00,61.19,61.29,61.17,61.27,11700.0,34.4789,34.5353,34.4677,34.524,11700.0
2005-05-02 12:55:00,61.27,61.28,61.25,61.26,10700.0,34.524,34.5296,34.5127,34.5184,10700.0
2005-05-02 13:00:00,61.26,61.26,61.23,61.24,3600.0,34.5184,34.5184,34.5015,34.5071,3600.0
2005-05-02 13:05:00,61.24,61.25,61.23,61.23,6700.0,34.5071,34.5127,34.5015,34.5015,6700.0
2005-05-02 13:10:00,61.23,61.25,61.23,61.23,9200.0,34.5015,34.5127,34.5015,34.5015,9200.0
2005-05-02 13:15:00,61.23,61.23,61.13,61.16,11200.0,34.5015,34.5015,34.4451,34.462,11200.0
2005-05-02 13:20:00,61.16,61.2,61.16,61.17,5700.0,34.462,34.4846,34.462,34.4677,5700.0
2005-05-02 13:25:00,61.17,61.18,61.15,61.15,5900.0,34.4677,34.4733,34.4564,34.4564,5900.0
2005-05-02 13:30:00,61.14,61.18,61.13,61.16,12200.0,34.4507,34.4733,34.4451,34.462,12200.0
2005-05-02 13:35:00,61.15,61.19,61.15,61.19,23500.0,34.4564,34.4789,34.4564,34.4789,23500.0
2005-05-02 13:40:00,61.2,61.28,61.2,61.25,45300.0,34.4846,34.5296,34.4846,34.5127,45300.0
2005-05-02 13:45:00,61.26,61.28,61.2,61.26,17100.0,34.5184,34.5296,34.4846,34.5184,17100.0
2005-05-02 13:50:00,61.25,61.27,61.24,61.25,10400.0,34.5127,34.524,34.5071,34.5127,10400.0
2005-05-02 13:55:00,61.24,61.3,61.24,61.24,16100.0,34.5071,34.5409,34.5071,34.5071,16100.0
2005-05-02 14:00:00,61.24,61.25,61.2,61.21,48600.0,34.5071,34.5127,34.4846,34.4902,48600.0
2005-05-02 14:05:00,61.2,61.28,61.2,61.24,41300.0,34.4846,34.5296,34.4846,34.5071,41300.0
2005-05-02 14:10:00,61.24,61.3,61.23,61.27,13300.0,34.5071,34.5409,34.5015,34.524,13300.0
2005-05-02 14:15:00,61.27,61.27,61.21,61.23,13000.0,34.524,34.524,34.4902,34.5015,13000.0
2005-05-02 14:20:00,61.24,61.3,61.24,61.28,37900.0,34.5071,34.5409,34.5071,34.5296,37900.0
2005-05-02 14:25:00,61.3,61.35,61.3,61.34,12600.0,34.5409,34.5691,34.5409,34.5634,12600.0
2005-05-02 14:30:00,61.34,61.36,61.32,61.35,15300.0,34.5634,34.5747,34.5522,34.5691,15300.0
2005-05-02 14:35:00,61.34,61.47,61.34,61.47,42000.0,34.5634,34.6367,34.5634,34.6367,42000.0
2005-05-02 14:40:00,61.48,61.56,61.47,61.53,22800.0,34.6423,34.6874,34.6367,34.6705,22800.0
2005-05-02 14:45:00,61.52,61.53,61.49,61.5,55800.0,34.6649,34.6705,34.648,34.6536,55800.0
2005-05-02 14:50:00,61.48,61.49,61.43,61.43,17500.0,34.6423,34.648,34.6142,34.6142,17500.0
2005-05-02 14:55:00,61.42,61.5,61.41,61.49,13500.0,34.6085,34.6536,34.6029,34.648,13500.0
2005-05-02 15:00:00,61.47,61.51,61.47,61.5,31200.0,34.6367,34.6592,34.6367,34.6536,31200.0
2005-05-02 15:05:00,61.51,61.58,61.51,61.55,17100.0,34.6592,34.6987,34.6592,34.6818,17100.0
2005-05-02 15:10:00,61.55,61.6,61.54,61.6,16900.0,34.6818,34.7099,34.6761,34.7099,16900.0
2005-05-02 15:15:00,61.59,61.66,61.59,61.61,46600.0,34.7043,34.7438,34.7043,34.7156,46600.0
2005-05-02 15:20:00,61.62,61.65,61.62,61.64,66700.0,34.7212,34.7381,34.7212,34.7325,66700.0
2005-05-02 15:25:00,61.63,61.68,61.61,61.68,41500.0,34.7268,34.755,34.7156,34.755,41500.0
2005-05-02 15:30:00,61.68,61.75,61.67,61.71,44400.0,34.755,34.7945,34.7494,34.7719,44400.0
2005-05-02 15:35:00,61.72,61.72,61.68,61.7,37500.0,34.7776,34.7776,34.755,34.7663,37500.0
2005-05-02 15:40:00,61.7,61.75,61.66,61.74,47700.0,34.7663,34.7945,34.7438,34.7888,47700.0
2005-05-02 15:45:00,61.74,61.86,61.74,61.83,53600.0,34.7888,34.8564,34.7888,34.8395,53600.0
2005-05-02 15:50:00,61.84,61.85,61.74,61.75,52900.0,34.8452,34.8508,34.7888,34.7945,52900.0
2005-05-02 15:55:00,61.75,61.82,61.75,61.82,57200.0,34.7945,34.8339,34.7945,34.8339,57200.0
2005-05-03 09:30:00,61.87,62.0,61.8,62.0,65100.0,34.8621,34.9353,34.8226,34.9353,65100.0
2005-05-03 09:35:00,62.0,62.0,61.94,61.95,23900.0,34.9353,34.9353,34.9015,34.9072,23900.0
2005-05-03 09:40:00,61.94,61.94,61.75,61.83,49800.0,34.9015,34.9015,34.7945,34.8395,49800.0
2005-05-03 09:45:00,61.9,61.95,61.9,61.94,9800.0,34.879,34.9072,34.879,34.9015,9800.0
2005-05-03 09:50:00,61.94,62.0,61.94,62.0,21000.0,34.9015,34.9353,34.9015,34.9353,21000.0
2005-05-03 09:55:00,62.0,62.13,61.99,62.03,57900.0,34.9353,35.0086,34.9297,34.9522,57900.0
2005-05-03 10:00:00,62.06,62.09,62.0,62.0,22100.0,34.9691,34.986,34.9353,34.9353,22100.0
2005-05-03 10:05:00,62.0,62.04,61.99,62.04,12800.0,34.9353,34.9579,34.9297,34.9579,12800.0
2005-05-03 10:10:00,62.05,62.13,62.01,62.13,28900.0,34.9635,35.0086,34.941,35.0086,28900.0
2005-05-03 10:15:00,62.11,62.15,62.07,62.12,97600.0,34.9973,35.0199,34.9748,35.003,97600.0
2005-05-03 10:20:00,62.1,62.14,62.09,62.12,13700.0,34.9917,35.0142,34.986,35.003,13700.0
2005-05-03 10:25:00,62.12,62.2,62.12,62.16,19800.0,35.003,35.048,35.003,35.0255,19800.0
2005-05-03 10:30:00,62.16,62.34,62.15,62.34,40900.0,35.0255,35.1269,35.0199,35.1269,40900.0
2005-05-03 10:35:00,62.34,62.34,62.25,62.27,28300.0,35.1269,35.1269,35.0762,35.0875,28300.0
2005-05-03 10:40:00,62.28,62.39,62.28,62.39,14700.0,35.0931,35.1551,35.0931,35.1551,14700.0
2005-05-03 10:45:00,62.39,62.41,62.37,62.39,22800.0,35.1551,35.1664,35.1438,35.1551,22800.0
2005-05-03 10:50:00,62.37,62.38,62.24,62.28,22200.0,35.1438,35.1495,35.0706,35.0931,22200.0
2005-05-03 10:55:00,62.28,62.33,62.26,62.3,12600.0,35.0931,35.1213,35.0818,35.1044,12600.0
2005-05-03 11:00:00,62.3,62.31,62.22,62.28,33100.0,35.1044,35.11,35.0593,35.0931,33100.0
2005-05-03 11:05:00,62.28,62.37,62.28,62.37,12600.0,35.0931,35.1438,35.0931,35.1438,12600.0
2005-05-03 11:10:00,62.38,62.41,62.32,62.36,18500.0,35.1495,35.1664,35.1156,35.1382,18500.0
2005-05-03 11:15:00,62.36,62.36,62.31,62.31,14700.0,35.1382,35.1382,35.11,35.11,14700.0
2005-05-03 11:20:00,62.3,62.31,62.26,62.3,21400.0,35.1044,35.11,35.0818,35.1044,21400.0
2005-05-03 11:25:00,62.28,62.34,62.28,62.33,11700.0,35.0931,35.1269,35.0931,35.1213,11700.0
2005-05-03 11:30:00,62.33,62.34,62.3,62.33,15100.0,35.1213,35.1269,35.1044,35.1213,15100.0
2005-05-03 11:35:00,62.32,62.33,62.32,62.33,8600.0,35.1156,35.1213,35.1156,35.1213,8600.0
2005-05-03 11:40:00,62.32,62.33,62.3,62.32,11700.0,35.1156,35.1213,35.1044,35.1156,11700.0
2005-05-03 11:45:00,62.31,62.33,62.3,62.3,12000.0,35.11,35.1213,35.1044,35.1044,12000.0
2005-05-03 11:50:00,62.3,62.31,62.28,62.28,9400.0,35.1044,35.11,35.0931,35.0931,9400.0
2005-05-03 11:55:00,62.29,62.3,62.27,62.28,3800.0,35.0987,35.1044,35.0875,35.0931,3800.0
2005-05-03 12:00:00,62.28,62.28,62.25,62.27,29900.0,35.0931,35.0931,35.0762,35.0875,29900.0
2005-05-03 12:05:00,62.26,62.31,62.26,62.31,33300.0,35.0818,35.11,35.0818,35.11,33300.0
2005-05-03 12:10:00,62.33,62.37,62.32,62.37,33900.0,35.1213,35.1438,35.1156,35.1438,33900.0
2005-05-03 12:15:00,62.37,62.41,62.36,62.4,57500.0,35.1438,35.1664,35.1382,35.1607,57500.0
2005-05-03 12:20:00,62.39,62.39,62.34,62.35,13700.0,35.1551,35.1551,35.1269,35.1326,13700.0
2005-05-03 12:25:00,62.35,62.37,62.35,62.36,5600.0,35.1326,35.1438,35.1326,35.1382,5600.0
2005-05-03 12:30:00,62.37,62.37,62.35,62.36,3600.0,35.1438,35.1438,35.1326,35.1382,3600.0
2005-05-03 12:35:00,62.36,62.4,62.36,62.4,17200.0,35.1382,35.1607,35.1382,35.1607,17200.0
2005-05-03 12:40:00,62.4,62.51,62.39,62.47,88800.0,35.1607,35.2227,35.1551,35.2002,88800.0
2005-05-03 12:45:00,62.47,62.49,62.42,62.42,14700.0,35.2002,35.2114,35.172,35.172,14700.0
2005-05-03 12:50:00,62.43,62.43,62.4,62.4,4700.0,35.1776,35.1776,35.1607,35.1607,4700.0
2005-05-03 12:55:00,62.41,62.43,62.38,62.38,28700.0,35.1664,35.1776,35.1495,35.1495,28700.0
2005-05-03 13:00:00,62.39,62.4,62.37,62.38,7900.0,35.1551,35.1607,35.1438,35.1495,7900.0
2005-05-03 13:05:00,62.39,62.41,62.38,62.4,10700.0,35.1551,35.1664,35.1495,35.1607,10700.0
2005-05-03 13:10:00,62.4,62.4,62.39,62.39,17600.0,35.1607,35.1607,35.1551,35.1551,17600.0
2005-05-03 13:15:00,62.39,62.45,62.39,62.42,26900.0,35.1551,35.1889,35.1551,35.172,26900.0
2005-05-03 13:20:00,62.43,62.44,62.43,62.43,9300.0,35.1776,35.1833,35.1776,35.1776,9300.0
2005-05-03 13:25:00,62.43,62.62,62.42,62.59,18700.0,35.1776,35.2847,35.172,35.2678,18700.0
2005-05-03 13:30:00,62.51,62.6,62.5,62.55,109500.0,35.2227,35.2734,35.2171,35.2452,109500.0
2005-05-03 13:35:00,62.55,62.55,62.52,62.52,11600.0,35.2452,35.2452,35.2283,35.2283,11600.0
2005-05-03 13:40:00,62.53,62.53,62.51,62.52,9300.0,35.234,35.234,35.2227,35.2283,9300.0
2005-05-03 13:45:00,62.52,62.53,62.52,62.52,13400.0,35.2283,35.234,35.2283,35.2283,13400.0
2005-05-03 13:50:00,62.52,62.61,62.52,62.61,16600.0,35.2283,35.2791,35.2283,35.2791,16600.0
2005-05-03 13:55:00,62.6,62.6,62.54,62.56,29600.0,35.2734,35.2734,35.2396,35.2509,29600.0
2005-05-03 14:00:00,62.56,62.57,62.55,62.55,14900.0,35.2509,35.2565,35.2452,35.2452,14900.0
2005-05-03 14:05:00,62.54,62.54,62.53,62.54,13800.0,35.2396,35.2396,35.234,35.2396,13800.0
2005-05-03 14:10:00,62.54,62.57,62.54,62.55,37200.0,35.2396,35.2565,35.2396,35.2452,37200.0
2005-05-03 14:15:00,62.54,62.57,62.44,62.44,37600.0,35.2396,35.2565,35.1833,35.1833,37600.0
2005-05-03 14:20:00,62.44,62.5,62.35,62.45,41300.0,35.1833,35.2171,35.1326,35.1889,41300.0
2005-05-03 14:25:00,62.44,62.46,62.33,62.43,24700.0,35.1833,35.1945,35.1213,35.1776,24700.0
2005-05-03 14:30:00,62.43,62.63,62.39,62.63,49300.0,35.1776,35.2903,35.1551,35.2903,49300.0
2005-05-03 14:35:00,62.6,62.67,62.57,62.61,41300.0,35.2734,35.3129,35.2565,35.2791,41300.0
2005-05-03 14:40:00,62.61,62.65,62.57,62.64,48100.0,35.2791,35.3016,35.2565,35.296,48100.0
2005-05-03 14:45:00,62.63,62.69,62.61,62.63,17400.0,35.2903,35.3241,35.2791,35.2903,17400.0
2005-05-03 14:50:00,62.63,62.7,62.6,62.67,11400.0,35.2903,35.3298,35.2734,35.3129,11400.0
2005-05-03 14:55:00,62.67,62.7,62.61,62.62,23600.0,35.3129,35.3298,35.2791,35.2847,23600.0
2005-05-03 15:00:00,62.62,62.63,62.41,62.42,25800.0,35.2847,35.2903,35.1664,35.172,25800.0
2005-05-03 15:05:00,62.4,62.41,62.12,62.17,38500.0,35.1607,35.1664,35.003,35.0311,38500.0
2005-05-03 15:10:00,62.16,62.2,62.07,62.14,39400.0,35.0255,35.048,34.9748,35.0142,39400.0
2005-05-03 15:15:00,62.13,62.15,62.03,62.14,34300.0,35.0086,35.0199,34.9522,35.0142,34300.0
2005-05-03 15:20:00,62.13,62.25,62.11,62.19,35100.0,35.0086,35.0762,34.9973,35.0424,35100.0
2005-05-03 15:25:00,62.19,62.26,62.15,62.26,20800.0,35.0424,35.0818,35.0199,35.0818,20800.0
2005-05-03 15:30:00,62.27,62.28,62.21,62.25,39700.0,35.0875,35.0931,35.0537,35.0762,39700.0
2005-05-03 15:35:00,62.25,62.26,62.24,62.25,44800.0,35.0762,35.0818,35.0706,35.0762,44800.0
2005-05-03 15:40:00,62.25,62.3,62.25,62.28,50500.0,35.0762,35.1044,35.0762,35.0931,50500.0
2005-05-03 15:45:00,62.28,62.4,62.27,62.38,61200.0,35.0931,35.1607,35.0875,35.1495,61200.0
2005-05-03 15:50:00,62.37,62.37,62.25,62.25,50500.0,35.1438,35.1438,35.0762,35.0762,50500.0
2005-05-03 15:55:00,62.25,62.4,62.15,62.39,103800.0,35.0762,35.1607,35.0199,35.1551,103800.0
2005-05-04 09:30:00,62.45,62.75,62.4,62.73,67000.0,35.1889,35.3579,35.1607,35.3467,67000.0
2005-05-04 09:35:00,62.69,62.91,62.69,62.88,74100.0,35.3241,35.4481,35.3241,35.4312,74100.0
2005-05-04 09:40:00,62.88,62.9,62.84,62.85,43500.0,35.4312,35.4425,35.4087,35.4143,43500.0
2005-05-04 09:45:00,62.85,62.88,62.7,62.7,43600.0,35.4143,35.4312,35.3298,35.3298,43600.0
2005-05-04 09:50:00,62.65,62.75,62.49,62.71,39200.0,35.3016,35.3579,35.2114,35.3354,39200.0
2005-05-04 09:55:00,62.65,62.73,62.62,62.71,27800.0,35.3016,35.3467,35.2847,35.3354,27800.0
2005-05-04 10:00:00,62.72,62.84,62.67,62.82,37000.0,35.341,35.4087,35.3129,35.3974,37000.0
2005-05-04 10:05:00,62.81,62.81,62.7,62.74,31500.0,35.3917,35.3917,35.3298,35.3523,31500.0
2005-05-04 10:10:00,62.75,62.85,62.71,62.73,34000.0,35.3579,35.4143,35.3354,35.3467,34000.0
2005-05-04 10:15:00,62.73,62.78,62.7,62.7,14600.0,35.3467,35.3748,35.3298,35.3298,14600.0
2005-05-04 10:20:00,62.71,62.8,62.7,62.77,21900.0,35.3354,35.3861,35.3298,35.3692,21900.0
2005-05-04 10:25:00,62.76,62.85,62.76,62.84,20400.0,35.3636,35.4143,35.3636,35.4087,20400.0
2005-05-04 10:30:00,62.85,63.0,62.85,62.98,58300.0,35.4143,35.4988,35.4143,35.4875,58300.0
2005-05-04 10:35:00,63.0,63.04,62.99,63.03,103300.0,35.4988,35.5213,35.4932,35.5157,103300.0
2005-05-04 10:40:00,63.03,63.03,62.97,62.98,15000.0,35.5157,35.5157,35.4819,35.4875,15000.0
2005-05-04 10:45:00,62.98,62.99,62.93,62.93,36700.0,35.4875,35.4932,35.4594,35.4594,36700.0
2005-05-04 10:50:00,62.94,62.97,62.93,62.97,31100.0,35.465,35.4819,35.4594,35.4819,31100.0
2005-05-04 10:55:00,62.97,63.05,62.97,63.05,21100.0,35.4819,35.527,35.4819,35.527,21100.0
2005-05-04 11:00:00,63.05,63.21,63.04,63.13,110900.0,35.527,35.6171,35.5213,35.5721,110900.0
2005-05-04 11:05:00,63.14,63.23,63.14,63.19,18500.0,35.5777,35.6284,35.5777,35.6059,18500.0
2005-05-04 11:10:00,63.2,63.25,63.18,63.24,48900.0,35.6115,35.6397,35.6002,35.634,48900.0
2005-05-04 11:15:00,63.25,63.29,63.18,63.28,39800.0,35.6397,35.6622,35.6002,35.6566,39800.0
2005-05-04 11:20:00,63.28,63.3,63.25,63.3,22400.0,35.6566,35.6678,35.6397,35.6678,22400.0
2005-05-04 11:25:00,63.31,63.44,63.3,63.42,42300.0,35.6735,35.7467,35.6678,35.7355,42300.0
2005-05-04 11:30:00,63.41,63.42,63.27,63.28,35500.0,35.7298,35.7355,35.6509,35.6566,35500.0
2005-05-04 11:35:00,63.3,63.35,63.3,63.34,12700.0,35.6678,35.696,35.6678,35.6904,12700.0
2005-05-04 11:40:00,63.34,63.45,63.33,63.42,29200.0,35.6904,35.7524,35.6848,35.7355,29200.0
2005-05-04 11:45:00,63.43,63.58,63.43,63.48,102800.0,35.7411,35.8256,35.7411,35.7693,102800.0
2005-05-04 11:50:00,63.47,63.51,63.46,63.51,33900.0,35.7636,35.7862,35.758,35.7862,33900.0
2005-05-04 11:55:00,63.51,63.63,63.38,63.61,113800.0,35.7862,35.8538,35.7129,35.8425,113800.0
2005-05-04 12:00:00,63.62,63.62,63.38,63.38,21500.0,35.8482,35.8482,35.7129,35.7129,21500.0
2005-05-04 12:05:00,63.38,63.38,63.34,63.35,21400.0,35.7129,35.7129,35.6904,35.696,21400.0
2005-05-04 12:10:00,63.36,63.4,63.36,63.4,9300.0,35.7017,35.7242,35.7017,35.7242,9300.0
2005-05-04 12:15:00,63.39,63.41,63.34,63.34,14100.0,35.7186,35.7298,35.6904,35.6904,14100.0
2005-05-04 12:20:00,63.35,63.35,63.17,63.27,25000.0,35.696,35.696,35.5946,35.6509,25000.0
2005-05-04 12:25:00,63.27,63.27,63.21,63.21,30500.0,35.6509,35.6509,35.6171,35.6171,30500.0
2005-05-04 12:30:00,63.22,63.35,63.22,63.35,18400.0,35.6228,35.696,35.6228,35.696,18400.0
2005-05-04 12:35:00,63.35,63.49,63.35,63.49,26100.0,35.696,35.7749,35.696,35.7749,26100.0
2005-05-04 12:40:00,63.48,63.54,63.47,63.54,37400.0,35.7693,35.8031,35.7636,35.8031,37400.0
2005-05-04 12:45:00,63.54,63.59,63.54,63.58,39200.0,35.8031,35.8313,35.8031,35.8256,39200.0
2005-05-04 12:50:00,63.57,63.63,63.55,63.61,63800.0,35.82,35.8538,35.8087,35.8425,63800.0
2005-05-04 12:55:00,63.63,63.71,63.63,63.67,60800.0,35.8538,35.8989,35.8538,35.8763,60800.0
2005-05-04 13:00:00,63.68,63.71,63.67,63.7,57200.0,35.882,35.8989,35.8763,35.8932,57200.0
2005-05-04 13:05:00,63.7,63.89,63.7,63.85,55800.0,35.8932,36.0003,35.8932,35.9778,55800.0
2005-05-04 13:10:00,63.85,63.87,63.8,63.86,26800.0,35.9778,35.989,35.9496,35.9834,26800.0
2005-05-04 13:15:00,63.87,64.0,63.87,63.91,69900.0,35.989,36.0623,35.989,36.0116,69900.0
2005-05-04 13:20:00,63.9,63.95,63.89,63.94,38500.0,36.0059,36.0341,36.0003,36.0285,38500.0
2005-05-04 13:25:00,63.95,64.1,63.94,64.1,89000.0,36.0341,36.1186,36.0285,36.1186,89000.0
2005-05-04 13:30:00,64.09,64.09,63.78,63.79,44700.0,36.113,36.113,35.9383,35.944,44700.0
2005-05-04 13:35:00,63.79,63.93,63.74,63.81,30600.0,35.944,36.0228,35.9158,35.9552,30600.0
2005-05-04 13:40:00,63.81,63.81,63.63,63.71,17500.0,35.9552,35.9552,35.8538,35.8989,17500.0
2005-05-04 13:45:00,63.71,63.72,63.68,63.69,28900.0,35.8989,35.9045,35.882,35.8876,28900.0
2005-05-04 13:50:00,63.69,63.91,63.68,63.9,52400.0,35.8876,36.0116,35.882,36.0059,52400.0
2005-05-04 13:55:00,63.9,63.93,63.76,63.79,31200.0,36.0059,36.0228,35.927,35.944,31200.0
2005-05-04 14:00:00,63.79,63.9,63.72,63.81,30300.0,35.944,36.0059,35.9045,35.9552,30300.0
2005-05-04 14:05:00,63.79,63.81,63.74,63.74,69600.0,35.944,35.9552,35.9158,35.9158,69600.0
2005-05-04 14:10:00,63.73,63.73,63.68,63.69,14200.0,35.9101,35.9101,35.882,35.8876,14200.0
2005-05-04 14:15:00,63.69,63.84,63.68,63.79,16900.0,35.8876,35.9721,35.882,35.944,16900.0
2005-05-04 14:20:00,63.79,63.81,63.59,63.59,24600.0,35.944,35.9552,35.8313,35.8313,24600.0
2005-05-04 14:25:00,63.61,63.66,63.56,63.63,26300.0,35.8425,35.8707,35.8144,35.8538,26300.0
2005-05-04 14:30:00,63.65,63.68,63.61,63.66,23900.0,35.8651,35.882,35.8425,35.8707,23900.0
2005-05-04 14:35:00,63.64,63.7,63.64,63.65,18600.0,35.8594,35.8932,35.8594,35.8651,18600.0
2005-05-04 14:40:00,63.65,63.72,63.64,63.72,16600.0,35.8651,35.9045,35.8594,35.9045,16600.0
2005-05-04 14:45:00,63.71,63.75,63.65,63.72,25300.0,35.8989,35.9214,35.8651,35.9045,25300.0
2005-05-04 14:50:00,63.72,63.72,63.6,63.6,23000.0,35.9045,35.9045,35.8369,35.8369,23000.0
2005-05-04 14:55:00,63.59,63.68,63.58,63.68,37500.0,35.8313,35.882,35.8256,35.882,37500.0
2005-05-04 15:00:00,63.67,63.69,63.6,63.6,28500.0,35.8763,35.8876,35.8369,35.8369,28500.0
2005-05-04 15:05:00,63.6,63.64,63.57,63.64,35000.0,35.8369,35.8594,35.82,35.8594,35000.0
2005-05-04 15:10:00,63.62,63.83,63.62,63.8,24900.0,35.8482,35.9665,35.8482,35.9496,24900.0
2005-05-04 15:15:00,63.82,63.83,63.78,63.83,88100.0,35.9609,35.9665,35.9383,35.9665,88100.0
2005-05-04 15:20:00,63.83,63.84,63.81,63.83,58700.0,35.9665,35.9721,35.9552,35.9665,58700.0
2005-05-04 15:25:00,63.83,63.88,63.83,63.84,28800.0,35.9665,35.9947,35.9665,35.9721,28800.0
2005-05-04 15:30:00,63.84,63.93,63.84,63.89,82800.0,35.9721,36.0228,35.9721,36.0003,82800.0
2005-05-04 15:35:00,63.87,63.89,63.79,63.8,38200.0,35.989,36.0003,35.944,35.9496,38200.0
2005-05-04 15:40:00,63.8,63.9,63.8,63.86,108700.0,35.9496,36.0059,35.9496,35.9834,108700.0
2005-05-04 15:45:00,63.85,63.93,63.85,63.88,101300.0,35.9778,36.0228,35.9778,35.9947,101300.0
2005-05-04 15:50:00,63.89,63.89,63.81,63.81,96500.0,36.0003,36.0003,35.9552,35.9552,96500.0
2005-05-04 15:55:00,63.82,63.82,63.77,63.78,54400.0,35.9609,35.9609,35.9327,35.9383,54400.0
2005-05-05 09:30:00,63.52,63.64,63.3,63.52,108200.0,35.7918,35.8594,35.6678,35.7918,108200.0
2005-05-05 09:35:00,63.55,63.81,63.51,63.81,25800.0,35.8087,35.9552,35.7862,35.9552,25800.0
2005-05-05 09:40:00,63.87,63.95,63.82,63.95,44900.0,35.989,36.0341,35.9609,36.0341,44900.0
2005-05-05 09:45:00,63.95,64.0,63.9,64.0,49700.0,36.0341,36.0623,36.0059,36.0623,49700.0
2005-05-05 09:50:00,64.0,64.05,63.75,63.76,98800.0,36.0623,36.0905,35.9214,35.927,98800.0
2005-05-05 09:55:00,63.77,63.85,63.74,63.76,47400.0,35.9327,35.9778,35.9158,35.927,47400.0
2005-05-05 10:00:00,63.78,63.88,63.75,63.84,43800.0,35.9383,35.9947,35.9214,35.9721,43800.0
2005-05-05 10:05:00,63.84,63.84,63.59,63.6,48500.0,35.9721,35.9721,35.8313,35.8369,48500.0
2005-05-05 10:10:00,63.57,63.75,63.57,63.74,22500.0,35.82,35.9214,35.82,35.9158,22500.0
2005-05-05 10:15:00,63.76,63.77,63.6,63.61,29400.0,35.927,35.9327,35.8369,35.8425,29400.0
2005-05-05 10:20:00,63.62,63.62,63.45,63.49,31200.0,35.8482,35.8482,35.7524,35.7749,31200.0
2005-05-05 10:25:00,63.5,63.52,63.38,63.52,25300.0,35.7805,35.7918,35.7129,35.7918,25300.0
2005-05-05 10:30:00,63.52,63.54,63.42,63.5,28700.0,35.7918,35.8031,35.7355,35.7805,28700.0
2005-05-05 10:35:00,63.51,63.51,63.43,63.47,36400.0,35.7862,35.7862,35.7411,35.7636,36400.0
2005-05-05 10:40:00,63.48,63.74,63.47,63.74,47300.0,35.7693,35.9158,35.7636,35.9158,47300.0
2005-05-05 10:45:00,63.73,63.75,63.64,63.73,27800.0,35.9101,35.9214,35.8594,35.9101,27800.0
2005-05-05 10:50:00,63.79,63.85,63.7,63.73,67500.0,35.944,35.9778,35.8932,35.9101,67500.0
2005-05-05 10:55:00,63.73,63.85,63.73,63.83,31300.0,35.9101,35.9778,35.9101,35.9665,31300.0
2005-05-05 11:00:00,63.83,63.86,63.71,63.74,55700.0,35.9665,35.9834,35.8989,35.9158,55700.0
2005-05-05 11:05:00,63.77,63.87,63.77,63.8,50700.0,35.9327,35.989,35.9327,35.9496,50700.0
2005-05-05 11:10:00,63.8,63.94,63.78,63.78,31000.0,35.9496,36.0285,35.9383,35.9383,31000.0
2005-05-05 11:15:00,63.76,63.76,63.55,63.62,48800.0,35.927,35.927,35.8087,35.8482,48800.0
2005-05-05 11:20:00,63.63,63.68,63.6,63.6,25600.0,35.8538,35.882,35.8369,35.8369,25600.0
2005-05-05 11:25:00,63.61,63.65,63.53,63.53,41700.0,35.8425,35.8651,35.7974,35.7974,41700.0
2005-05-05 11:30:00,63.56,63.56,63.43,63.54,26900.0,35.8144,35.8144,35.7411,35.8031,26900.0
2005-05-05 11:35:00,63.56,63.56,63.47,63.48,25900.0,35.8144,35.8144,35.7636,35.7693,25900.0
2005-05-05 11:40:00,63.5,63.5,63.38,63.45,18300.0,35.7805,35.7805,35.7129,35.7524,18300.0
2005-05-05 11:45:00,63.47,63.48,63.42,63.45,24100.0,35.7636,35.7693,35.7355,35.7524,24100.0
2005-05-05 11:50:00,63.45,63.5,63.45,63.49,38200.0,35.7524,35.7805,35.7524,35.7749,38200.0
2005-05-05 11:55:00,63.5,63.64,63.49,63.6,10400.0,35.7805,35.8594,35.7749,35.8369,10400.0
2005-05-05 12:00:00,63.6,63.6,63.45,63.48,23800.0,35.8369,35.8369,35.7524,35.7693,23800.0
2005-05-05 12:05:00,63.48,63.69,63.47,63.59,46800.0,35.7693,35.8876,35.7636,35.8313,46800.0
2005-05-05 12:10:00,63.6,63.6,63.55,63.55,14400.0,35.8369,35.8369,35.8087,35.8087,14400.0
2005-05-05 12:15:00,63.56,63.56,63.45,63.49,11300.0,35.8144,35.8144,35.7524,35.7749,11300.0
2005-05-05 12:20:00,63.49,63.5,63.41,63.46,16100.0,35.7749,35.7805,35.7298,35.758,16100.0
2005-05-05 12:25:00,63.45,63.45,63.31,63.39,12300.0,35.7524,35.7524,35.6735,35.7186,12300.0
2005-05-05 12:30:00,63.39,63.39,63.33,63.34,10600.0,35.7186,35.7186,35.6848,35.6904,10600.0
2005-05-05 12:35:00,63.31,63.32,63.23,63.23,19400.0,35.6735,35.6791,35.6284,35.6284,19400.0
2005-05-05 12:40:00,63.25,63.25,63.15,63.19,23400.0,35.6397,35.6397,35.5833,35.6059,23400.0
2005-05-05 12:45:00,63.2,63.2,63.04,63.04,32000.0,35.6115,35.6115,35.5213,35.5213,32000.0
2005-05-05 12:50:00,63.04,63.3,63.02,63.24,25600.0,35.5213,35.6678,35.5101,35.634,25600.0
2005-05-05 12:55:00,63.28,63.28,63.03,63.03,30900.0,35.6566,35.6566,35.5157,35.5157,30900.0
2005-05-05 13:00:00,63.06,63.2,63.0,63.07,64800.0,35.5326,35.6115,35.4988,35.5383,64800.0
2005-05-05 13:05:00,63.07,63.12,62.99,63.01,49500.0,35.5383,35.5664,35.4932,35.5044,49500.0
2005-05-05 13:10:00,63.0,63.05,62.89,62.93,33200.0,35.4988,35.527,35.4368,35.4594,33200.0
2005-05-05 13:15:00,62.95,62.97,62.86,62.87,22600.0,35.4706,35.4819,35.4199,35.4256,22600.0
2005-05-05 13:20:00,62.88,62.97,62.8,62.88,31000.0,35.4312,35.4819,35.3861,35.4312,31000.0
2005-05-05 13:25:00,62.88,62.97,62.8,62.95,15100.0,35.4312,35.4819,35.3861,35.4706,15100.0
2005-05-05 13:30:00,62.95,63.01,62.91,62.99,14000.0,35.4706,35.5044,35.4481,35.4932,14000.0
2005-05-05 13:35:00,63.0,63.12,63.0,63.04,15800.0,35.4988,35.5664,35.4988,35.5213,15800.0
2005-05-05 13:40:00,63.05,63.05,62.95,63.0,11700.0,35.527,35.527,35.4706,35.4988,11700.0
2005-05-05 13:45:00,63.0,63.02,62.85,62.94,17900.0,35.4988,35.5101,35.4143,35.465,17900.0
2005-05-05 13:50:00,62.96,62.97,62.85,62.86,20500.0,35.4763,35.4819,35.4143,35.4199,20500.0
2005-05-05 13:55:00,62.86,62.89,62.76,62.79,43400.0,35.4199,35.4368,35.3636,35.3805,43400.0
2005-05-05 14:00:00,62.79,62.83,62.76,62.82,26000.0,35.3805,35.403,35.3636,35.3974,26000.0
2005-05-05 14:05:00,62.83,62.92,62.83,62.88,30600.0,35.403,35.4537,35.403,35.4312,30600.0
2005-05-05 14:10:00,62.88,62.92,62.81,62.84,10200.0,35.4312,35.4537,35.3917,35.4087,10200.0
2005-05-05 14:15:00,62.85,62.89,62.85,62.86,7800.0,35.4143,35.4368,35.4143,35.4199,7800.0
2005-05-05 14:20:00,62.86,62.94,62.86,62.89,8900.0,35.4199,35.465,35.4199,35.4368,8900.0
2005-05-05 14:25:00,62.9,62.93,62.78,62.8,11300.0,35.4425,35.4594,35.3748,35.3861,11300.0
2005-05-05 14:30:00,62.81,62.92,62.79,62.9,19900.0,35.3917,35.4537,35.3805,35.4425,19900.0
2005-05-05 14:35:00,62.93,62.98,62.83,62.94,19800.0,35.4594,35.4875,35.403,35.465,19800.0
2005-05-05 14:40:00,62.94,63.05,62.9,62.97,18300.0,35.465,35.527,35.4425,35.4819,18300.0
2005-05-05 14:45:00,62.92,63.0,62.91,63.0,20200.0,35.4537,35.4988,35.4481,35.4988,20200.0
2005-05-05 14:50:00,63.0,63.0,62.81,62.84,28500.0,35.4988,35.4988,35.3917,35.4087,28500.0
2005-05-05 14:55:00,62.84,62.94,62.83,62.9,15300.0,35.4087,35.465,35.403,35.4425,15300.0
2005-05-05 15:00:00,62.9,62.95,62.87,62.93,29300.0,35.4425,35.4706,35.4256,35.4594,29300.0
2005-05-05 15:05:00,62.95,62.96,62.87,62.96,16000.0,35.4706,35.4763,35.4256,35.4763,16000.0
2005-05-05 15:10:00,62.97,63.13,62.95,62.96,29800.0,35.4819,35.5721,35.4706,35.4763,29800.0
2005-05-05 15:15:00,62.94,63.14,62.93,63.11,15900.0,35.465,35.5777,35.4594,35.5608,15900.0
2005-05-05 15:20:00,63.11,63.19,63.07,63.1,15500.0,35.5608,35.6059,35.5383,35.5552,15500.0
2005-05-05 15:25:00,63.12,63.2,63.12,63.19,44600.0,35.5664,35.6115,35.5664,35.6059,44600.0
2005-05-05 15:30:00,63.2,63.29,63.09,63.28,28000.0,35.6115,35.6622,35.5495,35.6566,28000.0
2005-05-05 15:35:00,63.29,63.37,63.28,63.37,24900.0,35.6622,35.7073,35.6566,35.7073,24900.0
2005-05-05 15:40:00,63.38,63.62,63.38,63.59,70100.0,35.7129,35.8482,35.7129,35.8313,70100.0
2005-05-05 15:45:00,63.61,63.61,63.5,63.57,104600.0,35.8425,35.8425,35.7805,35.82,104600.0
2005-05-05 15:50:00,63.56,63.56,63.36,63.38,84600.0,35.8144,35.8144,35.7017,35.7129,84600.0
2005-05-05 15:55:00,63.38,63.38,63.32,63.38,77300.0,35.7129,35.7129,35.6791,35.7129,77300.0
2005-05-06 09:30:00,63.3,63.5,63.29,63.5,70700.0,35.6678,35.7805,35.6622,35.7805,70700.0
2005-05-06 09:35:00,63.5,63.6,63.48,63.59,42000.0,35.7805,35.8369,35.7693,35.8313,42000.0
2005-05-06 09:40:00,63.59,63.65,63.44,63.5,58300.0,35.8313,35.8651,35.7467,35.7805,58300.0
2005-05-06 09:45:00,63.52,63.67,63.5,63.64,28600.0,35.7918,35.8763,35.7805,35.8594,28600.0
2005-05-06 09:50:00,63.64,63.64,63.5,63.5,26900.0,35.8594,35.8594,35.7805,35.7805,26900.0
2005-05-06 09:55:00,63.56,63.63,63.52,63.62,28600.0,35.8144,35.8538,35.7918,35.8482,28600.0
2005-05-06 10:00:00,63.63,63.72,63.63,63.67,47900.0,35.8538,35.9045,35.8538,35.8763,47900.0
2005-05-06 10:05:00,63.67,63.68,63.55,63.63,22100.0,35.8763,35.882,35.8087,35.8538,22100.0
2005-05-06 10:10:00,63.63,63.66,63.51,63.63,29700.0,35.8538,35.8707,35.7862,35.8538,29700.0
2005-05-06 10:15:00,63.62,63.74,63.62,63.64,27400.0,35.8482,35.9158,35.8482,35.8594,27400.0
2005-05-06 10:20:00,63.67,63.71,63.65,63.7,27200.0,35.8763,35.8989,35.8651,35.8932,27200.0
2005-05-06 10:25:00,63.7,63.73,63.65,63.7,44900.0,35.8932,35.9101,35.8651,35.8932,44900.0
2005-05-06 10:30:00,63.71,63.78,63.65,63.69,11800.0,35.8989,35.9383,35.8651,35.8876,11800.0
2005-05-06 10:35:00,63.7,63.71,63.56,63.64,13500.0,35.8932,35.8989,35.8144,35.8594,13500.0
2005-05-06 10:40:00,63.63,63.66,63.55,63.55,6800.0,35.8538,35.8707,35.8087,35.8087,6800.0
2005-05-06 10:45:00,63.53,63.56,63.47,63.54,11300.0,35.7974,35.8144,35.7636,35.8031,11300.0
2005-05-06 10:50:00,63.55,63.59,63.47,63.58,15500.0,35.8087,35.8313,35.7636,35.8256,15500.0
2005-05-06 10:55:00,63.58,63.64,63.56,63.59,6000.0,35.8256,35.8594,35.8144,35.8313,6000.0
2005-05-06 11:00:00,63.58,63.6,63.53,63.58,17200.0,35.8256,35.8369,35.7974,35.8256,17200.0
2005-05-06 11:05:00,63.55,63.55,63.47,63.54,15500.0,35.8087,35.8087,35.7636,35.8031,15500.0
2005-05-06 11:10:00,63.54,63.55,63.5,63.53,44700.0,35.8031,35.8087,35.7805,35.7974,44700.0
2005-05-06 11:15:00,63.52,63.55,63.4,63.55,13000.0,35.7918,35.8087,35.7242,35.8087,13000.0
2005-05-06 11:20:00,63.56,63.57,63.44,63.53,10800.0,35.8144,35.82,35.7467,35.7974,10800.0
2005-05-06 11:25:00,63.52,63.57,63.35,63.35,11100.0,35.7918,35.82,35.696,35.696,11100.0
2005-05-06 11:30:00,63.36,63.45,63.28,63.4,24400.0,35.7017,35.7524,35.6566,35.7242,24400.0
2005-05-06 11:35:00,63.44,63.51,63.42,63.42,7300.0,35.7467,35.7862,35.7355,35.7355,7300.0
2005-05-06 11:40:00,63.42,63.42,63.29,63.32,11100.0,35.7355,35.7355,35.6622,35.6791,11100.0
2005-05-06 11:45:00,63.32,63.34,63.19,63.32,24200.0,35.6791,35.6904,35.6059,35.6791,24200.0
2005-05-06 11:50:00,63.3,63.33,63.19,63.2,17400.0,35.6678,35.6848,35.6059,35.6115,17400.0
2005-05-06 11:55:00,63.15,63.3,63.12,63.2,17900.0,35.5833,35.6678,35.5664,35.6115,17900.0
2005-05-06 12:00:00,63.21,63.21,63.07,63.13,16700.0,35.6171,35.6171,35.5383,35.5721,16700.0
2005-05-06 12:05:00,63.13,63.25,63.1,63.1,8500.0,35.5721,35.6397,35.5552,35.5552,8500.0
2005-05-06 12:10:00,63.11,63.15,62.98,63.01,22000.0,35.5608,35.5833,35.4875,35.5044,22000.0
2005-05-06 12:15:00,63.04,63.07,63.0,63.01,15000.0,35.5213,35.5383,35.4988,35.5044,15000.0
2005-05-06 12:20:00,63.01,63.1,62.99,63.08,15500.0,35.5044,35.5552,35.4932,35.5439,15500.0
2005-05-06 12:25:00,63.09,63.23,63.09,63.23,14000.0,35.5495,35.6284,35.5495,35.6284,14000.0
2005-05-06 12:30:00,63.21,63.21,63.09,63.1,7100.0,35.6171,35.6171,35.5495,35.5552,7100.0
2005-05-06 12:35:00,63.12,63.32,63.12,63.17,17100.0,35.5664,35.6791,35.5664,35.5946,17100.0
2005-05-06 12:40:00,63.14,63.19,63.05,63.19,13000.0,35.5777,35.6059,35.527,35.6059,13000.0
2005-05-06 12:45:00,63.16,63.19,63.14,63.19,2800.0,35.589,35.6059,35.5777,35.6059,2800.0
2005-05-06 12:50:00,63.21,63.21,63.12,63.15,7800.0,35.6171,35.6171,35.5664,35.5833,7800.0
2005-05-06 12:55:00,63.16,63.22,63.16,63.17,7400.0,35.589,35.6228,35.589,35.5946,7400.0
2005-05-06 13:00:00,63.17,63.23,63.17,63.2,5300.0,35.5946,35.6284,35.5946,35.6115,5300.0
2005-05-06 13:05:00,63.2,63.23,63.19,63.19,7200.0,35.6115,35.6284,35.6059,35.6059,7200.0
2005-05-06 13:10:00,63.19,63.21,63.19,63.21,2000.0,35.6059,35.6171,35.6059,35.6171,2000.0
2005-05-06 13:15:00,63.21,63.24,63.2,63.21,6800.0,35.6171,35.634,35.6115,35.6171,6800.0
2005-05-06 13:20:00,63.24,63.25,63.19,63.19,9200.0,35.634,35.6397,35.6059,35.6059,9200.0
2005-05-06 13:25:00,63.2,63.39,63.2,63.34,25800.0,35.6115,35.7186,35.6115,35.6904,25800.0
2005-05-06 13:30:00,63.34,63.34,63.26,63.29,12500.0,35.6904,35.6904,35.6453,35.6622,12500.0
2005-05-06 13:35:00,63.28,63.34,63.25,63.33,8700.0,35.6566,35.6904,35.6397,35.6848,8700.0
2005-05-06 13:40:00,63.32,63.32,63.25,63.25,7300.0,35.6791,35.6791,35.6397,35.6397,7300.0
2005-05-06 13:45:00,63.26,63.27,63.24,63.25,6400.0,35.6453,35.6509,35.634,35.6397,6400.0
2005-05-06 13:50:00,63.27,63.28,63.24,63.25,4700.0,35.6509,35.6566,35.634,35.6397,4700.0
2005-05-06 13:55:00,63.25,63.25,63.21,63.21,2200.0,35.6397,35.6397,35.6171,35.6171,2200.0
2005-05-06 14:00:00,63.22,63.38,63.22,63.38,7700.0,35.6228,35.7129,35.6228,35.7129,7700.0
2005-05-06 14:05:00,63.38,63.47,63.38,63.38,15500.0,35.7129,35.7636,35.7129,35.7129,15500.0
2005-05-06 14:10:00,63.36,63.36,63.23,63.3,8000.0,35.7017,35.7017,35.6284,35.6678,8000.0
2005-05-06 14:15:00,63.29,63.41,63.29,63.4,15500.0,35.6622,35.7298,35.6622,35.7242,15500.0
2005-05-06 14:20:00,63.39,63.39,63.32,63.32,9600.0,35.7186,35.7186,35.6791,35.6791,9600.0
2005-05-06 14:25:00,63.34,63.36,63.28,63.28,6600.0,35.6904,35.7017,35.6566,35.6566,6600.0
2005-05-06 14:30:00,63.28,63.32,63.22,63.32,4300.0,35.6566,35.6791,35.6228,35.6791,4300.0
2005-05-06 14:35:00,63.33,63.41,63.3,63.33,8900.0,35.6848,35.7298,35.6678,35.6848,8900.0
2005-05-06 14:40:00,63.34,63.35,63.32,63.32,21800.0,35.6904,35.696,35.6791,35.6791,21800.0
2005-05-06 14:45:00,63.32,63.32,63.28,63.28,1800.0,35.6791,35.6791,35.6566,35.6566,1800.0
2005-05-06 14:50:00,63.28,63.32,63.25,63.32,11000.0,35.6566,35.6791,35.6397,35.6791,11000.0
2005-05-06 14:55:00,63.33,63.37,63.32,63.34,5100.0,35.6848,35.7073,35.6791,35.6904,5100.0
2005-05-06 15:00:00,63.32,63.37,63.27,63.27,11200.0,35.6791,35.7073,35.6509,35.6509,11200.0
2005-05-06 15:05:00,63.25,63.26,63.14,63.15,10100.0,35.6397,35.6453,35.5777,35.5833,10100.0
2005-05-06 15:10:00,63.15,63.16,63.1,63.15,10400.0,35.5833,35.589,35.5552,35.5833,10400.0
2005-05-06 15:15:00,63.15,63.21,63.12,63.18,10000.0,35.5833,35.6171,35.5664,35.6002,10000.0
2005-05-06 15:20:00,63.2,63.22,63.18,63.21,6600.0,35.6115,35.6228,35.6002,35.6171,6600.0
2005-05-06 15:25:00,63.2,63.21,63.14,63.14,18400.0,35.6115,35.6171,35.5777,35.5777,18400.0
2005-05-06 15:30:00,63.16,63.24,63.16,63.24,21000.0,35.589,35.634,35.589,35.634,21000.0
2005-05-06 15:35:00,63.23,63.27,63.15,63.15,35000.0,35.6284,35.6509,35.5833,35.5833,35000.0
2005-05-06 15:40:00,63.16,63.2,63.11,63.11,14700.0,35.589,35.6115,35.5608,35.5608,14700.0
2005-05-06 15:45:00,63.13,63.28,63.13,63.24,39400.0,35.5721,35.6566,35.5721,35.634,39400.0
2005-05-06 15:50:00,63.25,63.25,63.09,63.09,28700.0,35.6397,35.6397,35.5495,35.5495,28700.0
2005-05-06 15:55:00,63.1,63.12,63.0,63.03,58100.0,35.5552,35.5664,35.4988,35.5157,58100.0
2005-05-09 09:30:00,62.95,62.99,62.84,62.99,38200.0,35.4706,35.4932,35.4087,35.4932,38200.0
2005-05-09 09:35:00,62.91,62.99,62.87,62.97,18800.0,35.4481,35.4932,35.4256,35.4819,18800.0
2005-05-09 09:40:00,62.93,63.0,62.9,62.9,19100.0,35.4594,35.4988,35.4425,35.4425,19100.0
2005-05-09 09:45:00,62.95,62.97,62.76,62.78,16600.0,35.4706,35.4819,35.3636,35.3748,16600.0
2005-05-09 09:50:00,62.79,62.95,62.79,62.93,26000.0,35.3805,35.4706,35.3805,35.4594,26000.0
2005-05-09 09:55:00,62.88,62.88,62.75,62.81,14200.0,35.4312,35.4312,35.3579,35.3917,14200.0
2005-05-09 10:00:00,62.82,62.88,62.75,62.75,15400.0,35.3974,35.4312,35.3579,35.3579,15400.0
2005-05-09 10:05:00,62.75,62.84,62.73,62.75,16800.0,35.3579,35.4087,35.3467,35.3579,16800.0
2005-05-09 10:10:00,62.75,62.75,62.57,62.57,34700.0,35.3579,35.3579,35.2565,35.2565,34700.0
2005-05-09 10:15:00,62.57,62.67,62.55,62.67,36800.0,35.2565,35.3129,35.2452,35.3129,36800.0
2005-05-09 10:20:00,62.68,62.79,62.68,62.76,37900.0,35.3185,35.3805,35.3185,35.3636,37900.0
2005-05-09 10:25:00,62.76,62.84,62.76,62.8,23300.0,35.3636,35.4087,35.3636,35.3861,23300.0
2005-05-09 10:30:00,62.81,62.84,62.81,62.83,17400.0,35.3917,35.4087,35.3917,35.403,17400.0
2005-05-09 10:35:00,62.81,62.85,62.81,62.83,28100.0,35.3917,35.4143,35.3917,35.403,28100.0
2005-05-09 10:40:00,62.81,62.82,62.7,62.72,36200.0,35.3917,35.3974,35.3298,35.341,36200.0
2005-05-09 10:45:00,62.71,62.8,62.7,62.8,31000.0,35.3354,35.3861,35.3298,35.3861,31000.0
2005-05-09 10:50:00,62.8,62.87,62.8,62.84,27400.0,35.3861,35.4256,35.3861,35.4087,27400.0
2005-05-09 10:55:00,62.84,62.88,62.8,62.82,37400.0,35.4087,35.4312,35.3861,35.3974,37400.0
2005-05-09 11:00:00,62.79,62.84,62.78,62.82,25900.0,35.3805,35.4087,35.3748,35.3974,25900.0
2005-05-09 11:05:00,62.83,62.86,62.81,62.83,45500.0,35.403,35.4199,35.3917,35.403,45500.0
2005-05-09 11:10:00,62.84,62.93,62.8,62.91,22300.0,35.4087,35.4594,35.3861,35.4481,22300.0
2005-05-09 11:15:00,62.91,62.94,62.86,62.86,19600.0,35.4481,35.465,35.4199,35.4199,19600.0
2005-05-09 11:20:00,62.86,62.89,62.85,62.89,22300.0,35.4199,35.4368,35.4143,35.4368,22300.0
2005-05-09 11:25:00,62.89,62.95,62.89,62.92,35200.0,35.4368,35.4706,35.4368,35.4537,35200.0
2005-05-09 11:30:00,62.95,63.02,62.95,63.02,55600.0,35.4706,35.5101,35.4706,35.5101,55600.0
2005-05-09 11:35:00,63.0,63.05,62.96,63.02,39800.0,35.4988,35.527,35.4763,35.5101,39800.0
2005-05-09 11:40:00,63.02,63.06,62.94,62.98,14400.0,35.5101,35.5326,35.465,35.4875,14400.0
2005-05-09 11:45:00,62.99,62.99,62.94,62.97,18700.0,35.4932,35.4932,35.465,35.4819,18700.0
2005-05-09 11:50:00,62.95,62.96,62.93,62.93,7900.0,35.4706,35.4763,35.4594,35.4594,7900.0
2005-05-09 11:55:00,62.94,62.98,62.93,62.97,22300.0,35.465,35.4875,35.4594,35.4819,22300.0
2005-05-09 12:00:00,62.96,62.99,62.95,62.99,13500.0,35.4763,35.4932,35.4706,35.4932,13500.0
2005-05-09 12:05:00,63.0,63.2,62.99,63.19,41800.0,35.4988,35.6115,35.4932,35.6059,41800.0
2005-05-09 12:10:00,63.17,63.26,63.17,63.2,26400.0,35.5946,35.6453,35.5946,35.6115,26400.0
2005-05-09 12:15:00,63.2,63.2,63.11,63.13,26700.0,35.6115,35.6115,35.5608,35.5721,26700.0
2005-05-09 12:20:00,63.14,63.16,63.08,63.09,15600.0,35.5777,35.589,35.5439,35.5495,15600.0
2005-05-09 12:25:00,63.09,63.11,63.08,63.1,5700.0,35.5495,35.5608,35.5439,35.5552,5700.0
2005-05-09 12:30:00,63.1,63.17,63.1,63.15,38200.0,35.5552,35.5946,35.5552,35.5833,38200.0
2005-05-09 12:35:00,63.15,63.15,62.61,62.61,6900.0,35.5833,35.5833,35.2791,35.2791,6900.0
2005-05-09 12:40:00,62.85,62.96,62.81,62.96,48800.0,35.4143,35.4763,35.3917,35.4763,48800.0
2005-05-09 12:45:00,62.96,63.04,62.96,63.03,10400.0,35.4763,35.5213,35.4763,35.5157,10400.0
2005-05-09 12:50:00,63.01,63.02,62.99,63.02,8800.0,35.5044,35.5101,35.4932,35.5101,8800.0
2005-05-09 12:55:00,63.02,63.04,63.0,63.0,12700.0,35.5101,35.5213,35.4988,35.4988,12700.0
2005-05-09 13:00:00,63.01,63.01,62.98,63.01,9500.0,35.5044,35.5044,35.4875,35.5044,9500.0
2005-05-09 13:05:00,62.98,63.0,62.97,62.99,8000.0,35.4875,35.4988,35.4819,35.4932,8000.0
2005-05-09 13:10:00,63.0,63.02,63.0,63.01,9700.0,35.4988,35.5101,35.4988,35.5044,9700.0
2005-05-09 13:15:00,63.01,63.01,62.97,63.0,7000.0,35.5044,35.5044,35.4819,35.4988,7000.0
2005-05-09 13:20:00,63.0,63.02,62.97,63.02,9700.0,35.4988,35.5101,35.4819,35.5101,9700.0
2005-05-09 13:25:00,63.03,63.05,63.0,63.05,10400.0,35.5157,35.527,35.4988,35.527,10400.0
2005-05-09 13:30:00,63.05,63.08,63.05,63.08,265800.0,35.527,35.5439,35.527,35.5439,265800.0
2005-05-09 13:35:00,63.09,63.15,63.06,63.07,44300.0,35.5495,35.5833,35.5326,35.5383,44300.0
2005-05-09 13:40:00,63.07,63.1,63.05,63.06,18100.0,35.5383,35.5552,35.527,35.5326,18100.0
2005-05-09 13:45:00,63.1,63.11,63.08,63.11,54600.0,35.5552,35.5608,35.5439,35.5608,54600.0
2005-05-09 13:50:00,63.11,63.16,63.08,63.08,25900.0,35.5608,35.589,35.5439,35.5439,25900.0
2005-05-09 13:55:00,63.08,63.1,63.06,63.1,8100.0,35.5439,35.5552,35.5326,35.5552,8100.0
2005-05-09 14:00:00,63.1,63.1,63.06,63.09,19400.0,35.5552,35.5552,35.5326,35.5495,19400.0
2005-05-09 14:05:00,63.09,63.09,63.03,63.06,35500.0,35.5495,35.5495,35.5157,35.5326,35500.0
2005-05-09 14:10:00,63.06,63.11,63.05,63.07,16100.0,35.5326,35.5608,35.527,35.5383,16100.0
2005-05-09 14:15:00,63.09,63.1,63.05,63.1,10700.0,35.5495,35.5552,35.527,35.5552,10700.0
2005-05-09 14:20:00,63.09,63.1,63.03,63.05,9900.0,35.5495,35.5552,35.5157,35.527,9900.0
2005-05-09 14:25:00,63.03,63.11,63.02,63.09,25600.0,35.5157,35.5608,35.5101,35.5495,25600.0
2005-05-09 14:30:00,63.08,63.08,63.01,63.04,11400.0,35.5439,35.5439,35.5044,35.5213,11400.0
2005-05-09 14:35:00,63.05,63.08,63.03,63.07,68900.0,35.527,35.5439,35.5157,35.5383,68900.0
2005-05-09 14:40:00,63.07,63.1,63.01,63.09,19700.0,35.5383,35.5552,35.5044,35.5495,19700.0
2005-05-09 14:45:00,63.1,63.12,63.08,63.12,3300.0,35.5552,35.5664,35.5439,35.5664,3300.0
2005-05-09 14:50:00,63.12,63.16,63.1,63.15,5100.0,35.5664,35.589,35.5552,35.5833,5100.0
2005-05-09 14:55:00,63.16,63.18,63.15,63.17,9300.0,35.589,35.6002,35.5833,35.5946,9300.0
2005-05-09 15:00:00,63.16,63.18,63.1,63.1,26700.0,35.589,35.6002,35.5552,35.5552,26700.0
2005-05-09 15:05:00,63.13,63.13,63.0,63.03,11700.0,35.5721,35.5721,35.4988,35.5157,11700.0
2005-05-09 15:10:00,63.03,63.11,63.02,63.1,21200.0,35.5157,35.5608,35.5101,35.5552,21200.0
2005-05-09 15:15:00,63.1,63.13,63.09,63.13,7100.0,35.5552,35.5721,35.5495,35.5721,7100.0
2005-05-09 15:20:00,63.13,63.22,63.12,63.15,22600.0,35.5721,35.6228,35.5664,35.5833,22600.0
2005-05-09 15:25:00,63.16,63.16,63.09,63.14,17600.0,35.589,35.589,35.5495,35.5777,17600.0
2005-05-09 15:30:00,63.13,63.2,63.11,63.2,20900.0,35.5721,35.6115,35.5608,35.6115,20900.0
2005-05-09 15:35:00,63.2,63.32,63.2,63.32,34300.0,35.6115,35.6791,35.6115,35.6791,34300.0
2005-05-09 15:40:00,63.32,63.4,63.32,63.39,36400.0,35.6791,35.7242,35.6791,35.7186,36400.0
2005-05-09 15:45:00,63.4,63.6,63.4,63.57,57100.0,35.7242,35.8369,35.7242,35.82,57100.0
2005-05-09 15:50:00,63.57,63.6,63.42,63.45,47800.0,35.82,35.8369,35.7355,35.7524,47800.0
2005-05-09 15:55:00,63.44,63.5,63.43,63.5,41900.0,35.7467,35.7805,35.7411,35.7805,41900.0
2005-05-10 09:30:00,63.45,63.45,63.25,63.25,48200.0,35.7524,35.7524,35.6397,35.6397,48200.0
2005-05-10 09:35:00,63.3,63.35,63.26,63.34,17300.0,35.6678,35.696,35.6453,35.6904,17300.0
2005-05-10 09:40:00,63.35,63.5,63.27,63.49,15600.0,35.696,35.7805,35.6509,35.7749,15600.0
2005-05-10 09:45:00,63.48,63.53,63.28,63.31,19200.0,35.7693,35.7974,35.6566,35.6735,19200.0
2005-05-10 09:50:00,63.31,63.42,63.31,63.41,16500.0,35.6735,35.7355,35.6735,35.7298,16500.0
2005-05-10 09:55:00,63.41,63.41,63.36,63.39,12600.0,35.7298,35.7298,35.7017,35.7186,12600.0
2005-05-10 10:00:00,63.37,63.5,63.3,63.5,31700.0,35.7073,35.7805,35.6678,35.7805,31700.0
2005-05-10 10:05:00,63.5,63.52,63.45,63.51,26200.0,35.7805,35.7918,35.7524,35.7862,26200.0
2005-05-10 10:10:00,63.51,63.65,63.5,63.6,15300.0,35.7862,35.8651,35.7805,35.8369,15300.0
2005-05-10 10:15:00,63.57,63.61,63.51,63.53,25900.0,35.82,35.8425,35.7862,35.7974,25900.0
2005-05-10 10:20:00,63.52,63.58,63.52,63.58,24300.0,35.7918,35.8256,35.7918,35.8256,24300.0
2005-05-10 10:25:00,63.57,63.62,63.53,63.59,11100.0,35.82,35.8482,35.7974,35.8313,11100.0
2005-05-10 10:30:00,63.59,63.67,63.58,63.65,20500.0,35.8313,35.8763,35.8256,35.8651,20500.0
2005-05-10 10:35:00,63.65,63.68,63.6,63.6,53500.0,35.8651,35.882,35.8369,35.8369,53500.0
2005-05-10 10:40:00,63.6,63.61,63.5,63.57,25300.0,35.8369,35.8425,35.7805,35.82,25300.0
2005-05-10 10:45:00,63.57,63.67,63.54,63.67,51500.0,35.82,35.8763,35.8031,35.8763,51500.0
2005-05-10 10:50:00,63.67,63.69,63.6,63.6,12900.0,35.8763,35.8876,35.8369,35.8369,12900.0
2005-05-10 10:55:00,63.61,63.65,63.61,63.63,21400.0,35.8425,35.8651,35.8425,35.8538,21400.0
2005-05-10 11:00:00,63.63,63.66,63.62,63.65,22900.0,35.8538,35.8707,35.8482,35.8651,22900.0
2005-05-10 11:05:00,63.65,63.68,63.63,63.63,28800.0,35.8651,35.882,35.8538,35.8538,28800.0
2005-05-10 11:10:00,63.63,63.65,63.62,63.63,46200.0,35.8538,35.8651,35.8482,35.8538,46200.0
2005-05-10 11:15:00,63.6,63.65,63.6,63.61,34500.0,35.8369,35.8651,35.8369,35.8425,34500.0
2005-05-10 11:20:00,63.61,63.67,63.61,63.67,58600.0,35.8425,35.8763,35.8425,35.8763,58600.0
2005-05-10 11:25:00,63.65,63.72,63.64,63.7,70200.0,35.8651,35.9045,35.8594,35.8932,70200.0
2005-05-10 11:30:00,63.66,63.72,63.66,63.71,10700.0,35.8707,35.9045,35.8707,35.8989,10700.0
2005-05-10 11:35:00,63.72,63.77,63.72,63.77,26300.0,35.9045,35.9327,35.9045,35.9327,26300.0
2005-05-10 11:40:00,63.76,63.79,63.73,63.76,12100.0,35.927,35.944,35.9101,35.927,12100.0
2005-05-10 11:45:00,63.75,63.75,63.63,63.7,11000.0,35.9214,35.9214,35.8538,35.8932,11000.0
2005-05-10 11:50:00,63.7,63.71,63.64,63.66,16500.0,35.8932,35.8989,35.8594,35.8707,16500.0
2005-05-10 11:55:00,63.66,63.68,63.62,63.67,17800.0,35.8707,35.882,35.8482,35.8763,17800.0
2005-05-10 12:00:00,63.67,63.7,63.67,63.69,24800.0,35.8763,35.8932,35.8763,35.8876,24800.0
2005-05-10 12:05:00,63.7,63.74,63.69,63.74,14500.0,35.8932,35.9158,35.8876,35.9158,14500.0
2005-05-10 12:10:00,63.74,63.74,63.71,63.71,9800.0,35.9158,35.9158,35.8989,35.8989,9800.0
2005-05-10 12:15:00,63.72,63.75,63.71,63.75,15300.0,35.9045,35.9214,35.8989,35.9214,15300.0
2005-05-10 12:20:00,63.75,63.77,63.71,63.72,21300.0,35.9214,35.9327,35.8989,35.9045,21300.0
2005-05-10 12:25:00,63.73,63.82,63.73,63.82,22300.0,35.9101,35.9609,35.9101,35.9609,22300.0
2005-05-10 12:30:00,63.84,63.84,63.73,63.74,15200.0,35.9721,35.9721,35.9101,35.9158,15200.0
2005-05-10 12:35:00,63.74,63.74,63.71,63.73,14100.0,35.9158,35.9158,35.8989,35.9101,14100.0
2005-05-10 12:40:00,63.73,63.75,63.72,63.75,13500.0,35.9101,35.9214,35.9045,35.9214,13500.0
2005-05-10 12:45:00,63.75,63.9,63.75,63.9,28300.0,35.9214,36.0059,35.9214,36.0059,28300.0
2005-05-10 12:50:00,63.88,63.98,63.88,63.92,32600.0,35.9947,36.051,35.9947,36.0172,32600.0
2005-05-10 12:55:00,63.93,63.95,63.86,63.86,15100.0,36.0228,36.0341,35.9834,35.9834,15100.0
2005-05-10 13:00:00,63.86,63.89,63.75,63.75,8400.0,35.9834,36.0003,35.9214,35.9214,8400.0
2005-05-10 13:05:00,63.76,63.86,63.76,63.86,13100.0,35.927,35.9834,35.927,35.9834,13100.0
2005-05-10 13:10:00,63.83,63.87,63.83,63.85,5800.0,35.9665,35.989,35.9665,35.9778,5800.0
2005-05-10 13:15:00,63.85,63.88,63.84,63.88,10000.0,35.9778,35.9947,35.9721,35.9947,10000.0
2005-05-10 13:20:00,63.9,63.9,63.8,63.81,10400.0,36.0059,36.0059,35.9496,35.9552,10400.0
2005-05-10 13:25:00,63.8,63.88,63.8,63.85,62600.0,35.9496,35.9947,35.9496,35.9778,62600.0
2005-05-10 13:30:00,63.89,63.9,63.8,63.87,31400.0,36.0003,36.0059,35.9496,35.989,31400.0
2005-05-10 13:35:00,63.83,63.87,63.82,63.86,33500.0,35.9665,35.989,35.9609,35.9834,33500.0
2005-05-10 13:40:00,63.86,63.86,63.8,63.82,4700.0,35.9834,35.9834,35.9496,35.9609,4700.0
2005-05-10 13:45:00,63.82,63.82,63.8,63.81,36800.0,35.9609,35.9609,35.9496,35.9552,36800.0
2005-05-10 13:50:00,63.8,63.81,63.72,63.75,147100.0,35.9496,35.9552,35.9045,35.9214,147100.0
2005-05-10 13:55:00,63.74,63.82,63.72,63.82,63500.0,35.9158,35.9609,35.9045,35.9609,63500.0
2005-05-10 14:00:00,63.84,63.85,63.7,63.72,32200.0,35.9721,35.9778,35.8932,35.9045,32200.0
2005-05-10 14:05:00,63.71,63.76,63.71,63.76,6600.0,35.8989,35.927,35.8989,35.927,6600.0
2005-05-10 14:10:00,63.75,63.79,63.72,63.79,13300.0,35.9214,35.944,35.9045,35.944,13300.0
2005-05-10 14:15:00,63.79,63.8,63.7,63.73,18900.0,35.944,35.9496,35.8932,35.9101,18900.0
2005-05-10 14:20:00,63.72,63.73,63.65,63.66,29500.0,35.9045,35.9101,35.8651,35.8707,29500.0
2005-05-10 14:25:00,63.65,63.7,63.65,63.7,27100.0,35.8651,35.8932,35.8651,35.8932,27100.0
2005-05-10 14:30:00,63.7,63.75,63.7,63.71,17700.0,35.8932,35.9214,35.8932,35.8989,17700.0
2005-05-10 14:35:00,63.71,63.73,63.68,63.68,46400.0,35.8989,35.9101,35.882,35.882,46400.0
2005-05-10 14:40:00,63.65,63.69,63.59,63.59,72100.0,35.8651,35.8876,35.8313,35.8313,72100.0
2005-05-10 14:45:00,63.6,63.65,63.59,63.64,24800.0,35.8369,35.8651,35.8313,35.8594,24800.0
2005-05-10 14:50:00,63.64,63.65,63.58,63.59,20600.0,35.8594,35.8651,35.8256,35.8313,20600.0
2005-05-10 14:55:00,63.6,63.6,63.55,63.55,17900.0,35.8369,35.8369,35.8087,35.8087,17900.0
2005-05-10 15:00:00,63.55,63.56,63.46,63.56,74700.0,35.8087,35.8144,35.758,35.8144,74700.0
2005-05-10 15:05:00,63.56,63.57,63.5,63.51,27500.0,35.8144,35.82,35.7805,35.7862,27500.0
2005-05-10 15:10:00,63.5,63.53,63.5,63.5,23700.0,35.7805,35.7974,35.7805,35.7805,23700.0
2005-05-10 15:15:00,63.5,63.5,63.46,63.46,32600.0,35.7805,35.7805,35.758,35.758,32600.0
2005-05-10 15:20:00,63.46,63.52,63.46,63.47,27800.0,35.758,35.7918,35.758,35.7636,27800.0
2005-05-10 15:25:00,63.46,63.5,63.45,63.45,13600.0,35.758,35.7805,35.7524,35.7524,13600.0
2005-05-10 15:30:00,63.45,63.46,63.45,63.45,61100.0,35.7524,35.758,35.7524,35.7524,61100.0
2005-05-10 15:35:00,63.45,63.51,63.45,63.5,38800.0,35.7524,35.7862,35.7524,35.7805,38800.0
2005-05-10 15:40:00,63.5,63.6,63.5,63.59,64600.0,35.7805,35.8369,35.7805,35.8313,64600.0
2005-05-10 15:45:00,63.6,63.68,63.6,63.67,88800.0,35.8369,35.882,35.8369,35.8763,88800.0
2005-05-10 15:50:00,63.67,63.71,63.66,63.7,35700.0,35.8763,35.8989,35.8707,35.8932,35700.0
2005-05-10 15:55:00,63.69,63.73,63.69,63.71,94900.0,35.8876,35.9101,35.8876,35.8989,94900.0
2005-05-11 09:30:00,63.6,63.8,63.59,63.73,59800.0,35.8369,35.9496,35.8313,35.9101,59800.0
2005-05-11 09:35:00,63.72,63.77,63.55,63.76,9200.0,35.9045,35.9327,35.8087,35.927,9200.0
2005-05-11 09:40:00,63.76,63.9,63.6,63.63,21100.0,35.927,36.0059,35.8369,35.8538,21100.0
2005-05-11 09:45:00,63.52,63.54,63.3,63.41,18400.0,35.7918,35.8031,35.6678,35.7298,18400.0
2005-05-11 09:50:00,63.4,63.46,63.4,63.44,23400.0,35.7242,35.758,35.7242,35.7467,23400.0
2005-05-11 09:55:00,63.44,63.61,63.44,63.6,9700.0,35.7467,35.8425,35.7467,35.8369,9700.0
2005-05-11 10:00:00,63.6,63.75,63.59,63.74,167500.0,35.8369,35.9214,35.8313,35.9158,167500.0
2005-05-11 10:05:00,63.85,63.9,63.7,63.73,57900.0,35.9778,36.0059,35.8932,35.9101,57900.0
2005-05-11 10:10:00,63.74,63.78,63.73,63.75,69700.0,35.9158,35.9383,35.9101,35.9214,69700.0
2005-05-11 10:15:00,63.73,63.84,63.7,63.84,73300.0,35.9101,35.9721,35.8932,35.9721,73300.0
2005-05-11 10:20:00,63.82,63.87,63.77,63.84,14400.0,35.9609,35.989,35.9327,35.9721,14400.0
2005-05-11 10:25:00,63.8,63.91,63.8,63.91,32700.0,35.9496,36.0116,35.9496,36.0116,32700.0
2005-05-11 10:30:00,63.91,64.01,63.9,63.9,85000.0,36.0116,36.0679,36.0059,36.0059,85000.0
2005-05-11 10:35:00,63.89,63.94,63.82,63.94,20600.0,36.0003,36.0285,35.9609,36.0285,20600.0
2005-05-11 10:40:00,63.9,64.05,63.87,64.01,30300.0,36.0059,36.0905,35.989,36.0679,30300.0
2005-05-11 10:45:00,64.01,64.03,64.0,64.0,64400.0,36.0679,36.0792,36.0623,36.0623,64400.0
2005-05-11 10:50:00,64.01,64.02,63.89,63.89,62600.0,36.0679,36.0736,36.0003,36.0003,62600.0
2005-05-11 10:55:00,63.89,63.99,63.8,63.97,31700.0,36.0003,36.0566,35.9496,36.0454,31700.0
2005-05-11 11:00:00,63.97,64.01,63.93,63.94,9200.0,36.0454,36.0679,36.0228,36.0285,9200.0
2005-05-11 11:05:00,63.94,63.99,63.9,63.99,33100.0,36.0285,36.0566,36.0059,36.0566,33100.0
2005-05-11 11:10:00,63.98,64.02,63.96,64.0,10700.0,36.051,36.0736,36.0397,36.0623,10700.0
2005-05-11 11:15:00,64.01,64.14,64.01,64.11,40900.0,36.0679,36.1412,36.0679,36.1243,40900.0
2005-05-11 11:20:00,64.12,64.12,64.03,64.03,19000.0,36.1299,36.1299,36.0792,36.0792,19000.0
2005-05-11 11:25:00,64.03,64.05,63.91,63.99,19200.0,36.0792,36.0905,36.0116,36.0566,19200.0
2005-05-11 11:30:00,63.99,64.12,63.99,64.1,29000.0,36.0566,36.1299,36.0566,36.1186,29000.0
2005-05-11 11:35:00,64.11,64.11,64.04,64.04,17100.0,36.1243,36.1243,36.0848,36.0848,17100.0
2005-05-11 11:40:00,64.04,64.11,64.02,64.11,12100.0,36.0848,36.1243,36.0736,36.1243,12100.0
2005-05-11 11:45:00,64.1,64.25,64.08,64.22,47000.0,36.1186,36.2031,36.1074,36.1862,47000.0
2005-05-11 11:50:00,64.22,64.23,64.07,64.07,20000.0,36.1862,36.1919,36.1017,36.1017,20000.0
2005-05-11 11:55:00,64.05,64.05,63.95,64.05,28700.0,36.0905,36.0905,36.0341,36.0905,28700.0
2005-05-11 12:00:00,64.06,64.11,63.95,64.11,12800.0,36.0961,36.1243,36.0341,36.1243,12800.0
2005-05-11 12:05:00,64.11,64.11,63.79,64.05,28900.0,36.1243,36.1243,35.944,36.0905,28900.0
2005-05-11 12:10:00,63.99,64.1,63.88,64.05,56000.0,36.0566,36.1186,35.9947,36.0905,56000.0
2005-05-11 12:15:00,64.05,64.2,64.01,64.13,24700.0,36.0905,36.175,36.0679,36.1355,24700.0
2005-05-11 12:20:00,64.12,64.15,64.0,64.08,28800.0,36.1299,36.1468,36.0623,36.1074,28800.0
2005-05-11 12:25:00,64.12,64.12,64.05,64.1,14900.0,36.1299,36.1299,36.0905,36.1186,14900.0
2005-05-11 12:30:00,64.12,64.23,64.1,64.21,21900.0,36.1299,36.1919,36.1186,36.1806,21900.0
2005-05-11 12:35:00,64.2,64.24,64.2,64.23,23500.0,36.175,36.1975,36.175,36.1919,23500.0
2005-05-11 12:40:00,64.24,64.27,64.19,64.26,35300.0,36.1975,36.2144,36.1693,36.2088,35300.0
2005-05-11 12:45:00,64.25,64.29,64.24,64.27,25100.0,36.2031,36.2257,36.1975,36.2144,25100.0
2005-05-11 12:50:00,64.27,64.3,64.25,64.3,15000.0,36.2144,36.2313,36.2031,36.2313,15000.0
2005-05-11 12:55:00,64.29,64.33,64.29,64.33,12400.0,36.2257,36.2482,36.2257,36.2482,12400.0
2005-05-11 13:00:00,64.32,64.46,64.32,64.46,45900.0,36.2426,36.3215,36.2426,36.3215,45900.0
2005-05-11 13:05:00,64.46,64.72,64.46,64.72,97800.0,36.3215,36.468,36.3215,36.468,97800.0
2005-05-11 13:10:00,64.72,64.75,64.62,64.62,57800.0,36.468,36.4849,36.4116,36.4116,57800.0
2005-05-11 13:15:00,64.64,64.66,64.62,64.62,31200.0,36.4229,36.4342,36.4116,36.4116,31200.0
2005-05-11 13:20:00,64.61,64.66,64.55,64.56,15800.0,36.406,36.4342,36.3722,36.3778,15800.0
2005-05-11 13:25:00,64.55,64.58,64.54,64.58,7600.0,36.3722,36.3891,36.3666,36.3891,7600.0
2005-05-11 13:30:00,64.58,64.6,64.54,64.6,53500.0,36.3891,36.4004,36.3666,36.4004,53500.0
2005-05-11 13:35:00,64.61,64.95,64.61,64.86,223400.0,36.406,36.5976,36.406,36.5469,223400.0
2005-05-11 13:40:00,64.84,64.84,64.62,64.62,21200.0,36.5356,36.5356,36.4116,36.4116,21200.0
2005-05-11 13:45:00,64.62,64.65,64.57,64.65,20400.0,36.4116,36.4285,36.3835,36.4285,20400.0
2005-05-11 13:50:00,64.65,64.75,64.61,64.75,23100.0,36.4285,36.4849,36.406,36.4849,23100.0
2005-05-11 13:55:00,64.75,64.76,64.69,64.69,112100.0,36.4849,36.4905,36.4511,36.4511,112100.0
2005-05-11 14:00:00,64.67,64.7,64.6,64.64,68200.0,36.4398,36.4567,36.4004,36.4229,68200.0
2005-05-11 14:05:00,64.64,64.66,64.57,64.66,32700.0,36.4229,36.4342,36.3835,36.4342,32700.0
2005-05-11 14:10:00,64.66,64.78,64.66,64.72,43000.0,36.4342,36.5018,36.4342,36.468,43000.0
2005-05-11 14:15:00,64.72,64.73,64.62,64.7,101500.0,36.468,36.4736,36.4116,36.4567,101500.0
2005-05-11 14:20:00,64.71,64.71,64.57,64.57,37800.0,36.4623,36.4623,36.3835,36.3835,37800.0
2005-05-11 14:25:00,64.55,64.57,64.55,64.56,41100.0,36.3722,36.3835,36.3722,36.3778,41100.0
2005-05-11 14:30:00,64.56,64.57,64.54,64.56,44900.0,36.3778,36.3835,36.3666,36.3778,44900.0
2005-05-11 14:35:00,64.56,64.66,64.56,64.63,104100.0,36.3778,36.4342,36.3778,36.4173,104100.0
2005-05-11 14:40:00,64.63,64.65,64.6,64.63,50100.0,36.4173,36.4285,36.4004,36.4173,50100.0
2005-05-11 14:45:00,64.62,64.63,64.55,64.55,41600.0,36.4116,36.4173,36.3722,36.3722,41600.0
2005-05-11 14:50:00,64.55,64.6,64.55,64.55,50000.0,36.3722,36.4004,36.3722,36.3722,50000.0
2005-05-11 14:55:00,64.55,64.63,64.55,64.62,40700.0,36.3722,36.4173,36.3722,36.4116,40700.0
2005-05-11 15:00:00,64.64,64.68,64.6,64.6,45600.0,36.4229,36.4454,36.4004,36.4004,45600.0
2005-05-11 15:05:00,64.6,64.61,64.5,64.5,172900.0,36.4004,36.406,36.344,36.344,172900.0
2005-05-11 15:10:00,64.5,64.51,64.49,64.49,15200.0,36.344,36.3497,36.3384,36.3384,15200.0
2005-05-11 15:15:00,64.48,64.48,64.34,64.34,58600.0,36.3327,36.3327,36.2539,36.2539,58600.0
2005-05-11 15:20:00,64.34,64.47,64.34,64.45,79800.0,36.2539,36.3271,36.2539,36.3158,79800.0
2005-05-11 15:25:00,64.45,64.45,64.4,64.42,58900.0,36.3158,36.3158,36.2877,36.2989,58900.0
2005-05-11 15:30:00,64.41,64.42,64.38,64.41,242300.0,36.2933,36.2989,36.2764,36.2933,242300.0
2005-05-11 15:35:00,64.41,64.45,64.4,64.43,42200.0,36.2933,36.3158,36.2877,36.3046,42200.0
2005-05-11 15:40:00,64.42,64.47,64.42,64.43,65500.0,36.2989,36.3271,36.2989,36.3046,65500.0
2005-05-11 15:45:00,64.43,64.5,64.43,64.47,27600.0,36.3046,36.344,36.3046,36.3271,27600.0
2005-05-11 15:50:00,64.48,64.54,64.42,64.45,41100.0,36.3327,36.3666,36.2989,36.3158,41100.0
2005-05-11 15:55:00,64.45,64.56,64.44,64.46,67600.0,36.3158,36.3778,36.3102,36.3215,67600.0
2005-05-12 09:30:00,64.5,64.5,64.35,64.35,72000.0,36.344,36.344,36.2595,36.2595,72000.0
2005-05-12 09:35:00,64.36,64.71,64.34,64.71,26900.0,36.2651,36.4623,36.2539,36.4623,26900.0
2005-05-12 09:40:00,64.71,64.8,64.69,64.73,34400.0,36.4623,36.5131,36.4511,36.4736,34400.0
2005-05-12 09:45:00,64.73,64.77,64.69,64.7,63800.0,36.4736,36.4962,36.4511,36.4567,63800.0
2005-05-12 09:50:00,64.69,64.75,64.65,64.69,88300.0,36.4511,36.4849,36.4285,36.4511,88300.0
2005-05-12 09:55:00,64.69,64.73,64.65,64.7,65400.0,36.4511,36.4736,36.4285,36.4567,65400.0
2005-05-12 10:00:00,64.65,64.74,64.65,64.7,30500.0,36.4285,36.4793,36.4285,36.4567,30500.0
2005-05-12 10:05:00,64.68,64.69,64.6,64.68,12800.0,36.4454,36.4511,36.4004,36.4454,12800.0
2005-05-12 10:10:00,64.69,64.87,64.69,64.86,28800.0,36.4511,36.5525,36.4511,36.5469,28800.0
2005-05-12 10:15:00,64.87,65.0,64.86,65.0,124900.0,36.5525,36.6258,36.5469,36.6258,124900.0
2005-05-12 10:20:00,65.0,65.0,64.85,64.88,83000.0,36.6258,36.6258,36.5412,36.5581,83000.0
2005-05-12 10:25:00,64.88,64.88,64.8,64.81,48900.0,36.5581,36.5581,36.5131,36.5187,48900.0
2005-05-12 10:30:00,64.81,64.86,64.75,64.85,22200.0,36.5187,36.5469,36.4849,36.5412,22200.0
2005-05-12 10:35:00,64.87,65.0,64.83,64.84,49500.0,36.5525,36.6258,36.53,36.5356,49500.0
2005-05-12 10:40:00,64.84,64.87,64.83,64.85,72600.0,36.5356,36.5525,36.53,36.5412,72600.0
2005-05-12 10:45:00,64.85,64.88,64.8,64.8,51400.0,36.5412,36.5581,36.5131,36.5131,51400.0
2005-05-12 10:50:00,64.75,64.85,64.75,64.82,28000.0,36.4849,36.5412,36.4849,36.5243,28000.0
2005-05-12 10:55:00,64.83,64.9,64.79,64.87,44700.0,36.53,36.5694,36.5074,36.5525,44700.0
2005-05-12 11:00:00,64.87,64.88,64.84,64.85,44300.0,36.5525,36.5581,36.5356,36.5412,44300.0
2005-05-12 11:05:00,64.85,64.9,64.84,64.87,27400.0,36.5412,36.5694,36.5356,36.5525,27400.0
2005-05-12 11:10:00,64.87,64.89,64.84,64.89,49200.0,36.5525,36.5638,36.5356,36.5638,49200.0
2005-05-12 11:15:00,64.9,64.92,64.88,64.92,53400.0,36.5694,36.5807,36.5581,36.5807,53400.0
2005-05-12 11:20:00,64.92,64.95,64.91,64.95,62700.0,36.5807,36.5976,36.575,36.5976,62700.0
2005-05-12 11:25:00,64.95,64.97,64.85,64.94,69700.0,36.5976,36.6088,36.5412,36.5919,69700.0
2005-05-12 11:30:00,64.92,64.95,64.9,64.93,17100.0,36.5807,36.5976,36.5694,36.5863,17100.0
2005-05-12 11:35:00,64.93,64.93,64.9,64.9,25800.0,36.5863,36.5863,36.5694,36.5694,25800.0
2005-05-12 11:40:00,64.9,64.93,64.9,64.93,22200.0,36.5694,36.5863,36.5694,36.5863,22200.0
2005-05-12 11:45:00,64.93,64.94,64.9,64.91,22800.0,36.5863,36.5919,36.5694,36.575,22800.0
2005-05-12 11:50:00,64.92,64.94,64.92,64.94,14700.0,36.5807,36.5919,36.5807,36.5919,14700.0
2005-05-12 11:55:00,64.93,65.0,64.9,65.0,37600.0,36.5863,36.6258,36.5694,36.6258,37600.0
2005-05-12 12:00:00,64.99,65.0,64.96,64.98,30700.0,36.6201,36.6258,36.6032,36.6145,30700.0
2005-05-12 12:05:00,64.98,65.0,64.87,64.92,33500.0,36.6145,36.6258,36.5525,36.5807,33500.0
2005-05-12 12:10:00,64.92,64.92,64.86,64.87,13600.0,36.5807,36.5807,36.5469,36.5525,13600.0
2005-05-12 12:15:00,64.89,64.97,64.88,64.91,22200.0,36.5638,36.6088,36.5581,36.575,22200.0
2005-05-12 12:20:00,64.91,64.95,64.9,64.95,17400.0,36.575,36.5976,36.5694,36.5976,17400.0
2005-05-12 12:25:00,64.94,64.98,64.85,64.89,26900.0,36.5919,36.6145,36.5412,36.5638,26900.0
2005-05-12 12:30:00,64.88,64.93,64.88,64.92,10800.0,36.5581,36.5863,36.5581,36.5807,10800.0
2005-05-12 12:35:00,64.9,64.92,64.88,64.92,16300.0,36.5694,36.5807,36.5581,36.5807,16300.0
2005-05-12 12:40:00,64.92,65.0,64.91,64.99,23500.0,36.5807,36.6258,36.575,36.6201,23500.0
2005-05-12 12:45:00,64.99,65.0,64.95,64.95,11800.0,36.6201,36.6258,36.5976,36.5976,11800.0
2005-05-12 12:50:00,64.96,64.98,64.94,64.97,11100.0,36.6032,36.6145,36.5919,36.6088,11100.0
2005-05-12 12:55:00,64.96,64.99,64.91,64.91,27000.0,36.6032,36.6201,36.575,36.575,27000.0
2005-05-12 13:00:00,64.92,64.95,64.91,64.93,51300.0,36.5807,36.5976,36.575,36.5863,51300.0
2005-05-12 13:05:00,64.9,64.9,64.86,64.86,11600.0,36.5694,36.5694,36.5469,36.5469,11600.0
2005-05-12 13:10:00,64.85,64.87,64.83,64.84,8300.0,36.5412,36.5525,36.53,36.5356,8300.0
2005-05-12 13:15:00,64.83,64.88,64.82,64.88,17800.0,36.53,36.5581,36.5243,36.5581,17800.0
2005-05-12 13:20:00,64.88,64.89,64.81,64.81,17800.0,36.5581,36.5638,36.5187,36.5187,17800.0
2005-05-12 13:25:00,64.8,64.8,64.69,64.73,29800.0,36.5131,36.5131,36.4511,36.4736,29800.0
2005-05-12 13:30:00,64.73,64.81,64.73,64.76,43200.0,36.4736,36.5187,36.4736,36.4905,43200.0
2005-05-12 13:35:00,64.78,64.78,64.74,64.75,27300.0,36.5018,36.5018,36.4793,36.4849,27300.0
2005-05-12 13:40:00,64.75,64.75,64.69,64.74,28200.0,36.4849,36.4849,36.4511,36.4793,28200.0
2005-05-12 13:45:00,64.74,64.77,64.66,64.7,15300.0,36.4793,36.4962,36.4342,36.4567,15300.0
2005-05-12 13:50:00,64.71,64.78,64.71,64.73,11000.0,36.4623,36.5018,36.4623,36.4736,11000.0
2005-05-12 13:55:00,64.73,64.78,64.73,64.75,13900.0,36.4736,36.5018,36.4736,36.4849,13900.0
2005-05-12 14:00:00,64.75,64.83,64.75,64.82,19400.0,36.4849,36.53,36.4849,36.5243,19400.0
2005-05-12 14:05:00,64.83,64.83,64.75,64.76,12000.0,36.53,36.53,36.4849,36.4905,12000.0
2005-05-12 14:10:00,64.77,64.78,64.7,64.71,31600.0,36.4962,36.5018,36.4567,36.4623,31600.0
2005-05-12 14:15:00,64.71,64.8,64.66,64.78,34700.0,36.4623,36.5131,36.4342,36.5018,34700.0
2005-05-12 14:20:00,64.77,64.78,64.7,64.76,43300.0,36.4962,36.5018,36.4567,36.4905,43300.0
2005-05-12 14:25:00,64.77,64.8,64.74,64.8,35100.0,36.4962,36.5131,36.4793,36.5131,35100.0
2005-05-12 14:30:00,64.79,64.85,64.78,64.83,19800.0,36.5074,36.5412,36.5018,36.53,19800.0
2005-05-12 14:35:00,64.8,64.87,64.77,64.81,24600.0,36.5131,36.5525,36.4962,36.5187,24600.0
2005-05-12 14:40:00,64.8,64.81,64.75,64.76,36700.0,36.5131,36.5187,36.4849,36.4905,36700.0
2005-05-12 14:45:00,64.76,64.8,64.75,64.76,25900.0,36.4905,36.5131,36.4849,36.4905,25900.0
2005-05-12 14:50:00,64.79,64.81,64.73,64.81,17000.0,36.5074,36.5187,36.4736,36.5187,17000.0
2005-05-12 14:55:00,64.81,64.82,64.77,64.8,14700.0,36.5187,36.5243,36.4962,36.5131,14700.0
2005-05-12 15:00:00,64.8,64.8,64.78,64.8,16200.0,36.5131,36.5131,36.5018,36.5131,16200.0
2005-05-12 15:05:00,64.8,64.83,64.79,64.81,39500.0,36.5131,36.53,36.5074,36.5187,39500.0
2005-05-12 15:10:00,64.81,64.85,64.8,64.83,45900.0,36.5187,36.5412,36.5131,36.53,45900.0
2005-05-12 15:15:00,64.83,64.83,64.75,64.77,54400.0,36.53,36.53,36.4849,36.4962,54400.0
2005-05-12 15:20:00,64.77,64.81,64.76,64.81,31000.0,36.4962,36.5187,36.4905,36.5187,31000.0
2005-05-12 15:25:00,64.82,64.9,64.81,64.83,28400.0,36.5243,36.5694,36.5187,36.53,28400.0
2005-05-12 15:30:00,64.83,64.84,64.77,64.78,96700.0,36.53,36.5356,36.4962,36.5018,96700.0
2005-05-12 15:35:00,64.78,64.78,64.68,64.71,60000.0,36.5018,36.5018,36.4454,36.4623,60000.0
2005-05-12 15:40:00,64.71,64.76,64.71,64.76,59200.0,36.4623,36.4905,36.4623,36.4905,59200.0
2005-05-12 15:45:00,64.75,64.77,64.74,64.75,32300.0,36.4849,36.4962,36.4793,36.4849,32300.0
2005-05-12 15:50:00,64.75,64.79,64.74,64.79,34600.0,36.4849,36.5074,36.4793,36.5074,34600.0
2005-05-12 15:55:00,64.8,64.8,64.75,64.75,30700.0,36.5131,36.5131,36.4849,36.4849,30700.0
2005-05-13 09:30:00,64.75,64.75,64.51,64.57,44800.0,36.4849,36.4849,36.3497,36.3835,44800.0
2005-05-13 09:35:00,64.6,64.65,64.59,64.64,13000.0,36.4004,36.4285,36.3947,36.4229,13000.0
2005-05-13 09:40:00,64.63,64.63,64.51,64.56,30200.0,36.4173,36.4173,36.3497,36.3778,30200.0
2005-05-13 09:45:00,64.57,64.65,64.56,64.65,44700.0,36.3835,36.4285,36.3778,36.4285,44700.0
2005-05-13 09:50:00,64.61,64.65,64.59,64.64,39200.0,36.406,36.4285,36.3947,36.4229,39200.0
2005-05-13 09:55:00,64.64,64.65,64.54,64.55,37000.0,36.4229,36.4285,36.3666,36.3722,37000.0
2005-05-13 10:00:00,64.55,64.56,64.37,64.37,23300.0,36.3722,36.3778,36.2708,36.2708,23300.0
2005-05-13 10:05:00,64.37,64.52,64.37,64.49,45400.0,36.2708,36.3553,36.2708,36.3384,45400.0
2005-05-13 10:10:00,64.49,64.5,64.4,64.5,35200.0,36.3384,36.344,36.2877,36.344,35200.0
2005-05-13 10:15:00,64.5,64.52,64.42,64.44,32600.0,36.344,36.3553,36.2989,36.3102,32600.0
2005-05-13 10:20:00,64.44,64.57,64.44,64.57,62700.0,36.3102,36.3835,36.3102,36.3835,62700.0
2005-05-13 10:25:00,64.57,64.66,64.56,64.6,25400.0,36.3835,36.4342,36.3778,36.4004,25400.0
2005-05-13 10:30:00,64.6,64.68,64.51,64.52,28100.0,36.4004,36.4454,36.3497,36.3553,28100.0
2005-05-13 10:35:00,64.53,64.55,64.46,64.54,28800.0,36.3609,36.3722,36.3215,36.3666,28800.0
2005-05-13 10:40:00,64.54,64.65,64.51,64.64,39600.0,36.3666,36.4285,36.3497,36.4229,39600.0
2005-05-13 10:45:00,64.64,64.65,64.55,64.64,15400.0,36.4229,36.4285,36.3722,36.4229,15400.0
2005-05-13 10:50:00,64.64,64.65,64.61,64.64,27000.0,36.4229,36.4285,36.406,36.4229,27000.0
2005-05-13 10:55:00,64.64,64.94,64.57,64.88,41700.0,36.4229,36.5919,36.3835,36.5581,41700.0
2005-05-13 11:00:00,64.88,64.95,64.85,64.92,59000.0,36.5581,36.5976,36.5412,36.5807,59000.0
2005-05-13 11:05:00,64.91,64.92,64.87,64.87,27800.0,36.575,36.5807,36.5525,36.5525,27800.0
2005-05-13 11:10:00,64.86,64.87,64.82,64.86,14400.0,36.5469,36.5525,36.5243,36.5469,14400.0
2005-05-13 11:15:00,64.86,64.87,64.85,64.86,5600.0,36.5469,36.5525,36.5412,36.5469,5600.0
2005-05-13 11:20:00,64.86,64.87,64.82,64.83,15500.0,36.5469,36.5525,36.5243,36.53,15500.0
2005-05-13 11:25:00,64.83,64.95,64.83,64.89,17200.0,36.53,36.5976,36.53,36.5638,17200.0
2005-05-13 11:30:00,64.89,64.91,64.86,64.88,14900.0,36.5638,36.575,36.5469,36.5581,14900.0
2005-05-13 11:35:00,64.87,64.87,64.85,64.87,13300.0,36.5525,36.5525,36.5412,36.5525,13300.0
2005-05-13 11:40:00,64.88,64.88,64.81,64.81,8400.0,36.5581,36.5581,36.5187,36.5187,8400.0
2005-05-13 11:45:00,64.81,64.81,64.77,64.78,20600.0,36.5187,36.5187,36.4962,36.5018,20600.0
2005-05-13 11:50:00,64.77,64.83,64.76,64.78,10000.0,36.4962,36.53,36.4905,36.5018,10000.0
2005-05-13 11:55:00,64.79,64.83,64.78,64.8,19900.0,36.5074,36.53,36.5018,36.5131,19900.0
2005-05-13 12:00:00,64.8,64.82,64.77,64.79,24000.0,36.5131,36.5243,36.4962,36.5074,24000.0
2005-05-13 12:05:00,64.78,64.78,64.68,64.68,34200.0,36.5018,36.5018,36.4454,36.4454,34200.0
2005-05-13 12:10:00,64.69,64.75,64.66,64.68,26600.0,36.4511,36.4849,36.4342,36.4454,26600.0
2005-05-13 12:15:00,64.68,64.69,64.64,64.64,12300.0,36.4454,36.4511,36.4229,36.4229,12300.0
2005-05-13 12:20:00,64.65,64.65,64.56,64.56,64100.0,36.4285,36.4285,36.3778,36.3778,64100.0
2005-05-13 12:25:00,64.57,64.61,64.56,64.61,39000.0,36.3835,36.406,36.3778,36.406,39000.0
2005-05-13 12:30:00,64.62,64.62,64.57,64.57,26000.0,36.4116,36.4116,36.3835,36.3835,26000.0
2005-05-13 12:35:00,64.56,64.56,64.51,64.51,15100.0,36.3778,36.3778,36.3497,36.3497,15100.0
2005-05-13 12:40:00,64.51,64.51,64.46,64.48,10700.0,36.3497,36.3497,36.3215,36.3327,10700.0
2005-05-13 12:45:00,64.48,64.48,64.44,64.45,5300.0,36.3327,36.3327,36.3102,36.3158,5300.0
2005-05-13 12:50:00,64.45,64.57,64.45,64.57,13800.0,36.3158,36.3835,36.3158,36.3835,13800.0
2005-05-13 12:55:00,64.57,64.61,64.55,64.57,16500.0,36.3835,36.406,36.3722,36.3835,16500.0
2005-05-13 13:00:00,64.54,64.55,64.51,64.51,24800.0,36.3666,36.3722,36.3497,36.3497,24800.0
2005-05-13 13:05:00,64.5,64.53,64.5,64.53,5200.0,36.344,36.3609,36.344,36.3609,5200.0
2005-05-13 13:10:00,64.52,64.54,64.51,64.54,50100.0,36.3553,36.3666,36.3497,36.3666,50100.0
2005-05-13 13:15:00,64.54,64.54,64.5,64.51,10800.0,36.3666,36.3666,36.344,36.3497,10800.0
2005-05-13 13:20:00,64.5,64.53,64.5,64.5,25000.0,36.344,36.3609,36.344,36.344,25000.0
2005-05-13 13:25:00,64.5,64.53,64.5,64.5,20000.0,36.344,36.3609,36.344,36.344,20000.0
2005-05-13 13:30:00,64.5,64.56,64.5,64.56,34700.0,36.344,36.3778,36.344,36.3778,34700.0
2005-05-13 13:35:00,64.55,64.56,64.52,64.53,48500.0,36.3722,36.3778,36.3553,36.3609,48500.0
2005-05-13 13:40:00,64.52,64.55,64.5,64.52,30100.0,36.3553,36.3722,36.344,36.3553,30100.0
2005-05-13 13:45:00,64.5,64.51,64.45,64.47,30100.0,36.344,36.3497,36.3158,36.3271,30100.0
2005-05-13 13:50:00,64.47,64.5,64.46,64.46,28500.0,36.3271,36.344,36.3215,36.3215,28500.0
2005-05-13 13:55:00,64.45,64.46,64.35,64.35,26600.0,36.3158,36.3215,36.2595,36.2595,26600.0
2005-05-13 14:00:00,64.33,64.41,64.32,64.41,15000.0,36.2482,36.2933,36.2426,36.2933,15000.0
2005-05-13 14:05:00,64.4,64.41,64.33,64.38,13000.0,36.2877,36.2933,36.2482,36.2764,13000.0
2005-05-13 14:10:00,64.38,64.41,64.31,64.32,26400.0,36.2764,36.2933,36.237,36.2426,26400.0
2005-05-13 14:15:00,64.32,64.4,64.26,64.3,60400.0,36.2426,36.2877,36.2088,36.2313,60400.0
2005-05-13 14:20:00,64.29,64.31,64.26,64.27,39000.0,36.2257,36.237,36.2088,36.2144,39000.0
2005-05-13 14:25:00,64.3,64.32,64.28,64.31,22000.0,36.2313,36.2426,36.2201,36.237,22000.0
2005-05-13 14:30:00,64.31,64.31,64.19,64.2,34100.0,36.237,36.237,36.1693,36.175,34100.0
2005-05-13 14:35:00,64.2,64.24,64.05,64.15,64200.0,36.175,36.1975,36.0905,36.1468,64200.0
2005-05-13 14:40:00,64.16,64.17,64.05,64.05,21100.0,36.1524,36.1581,36.0905,36.0905,21100.0
2005-05-13 14:45:00,64.05,64.08,63.89,64.0,89800.0,36.0905,36.1074,36.0003,36.0623,89800.0
2005-05-13 14:50:00,63.91,63.95,63.76,63.79,69000.0,36.0116,36.0341,35.927,35.944,69000.0
2005-05-13 14:55:00,63.79,63.91,63.79,63.82,71500.0,35.944,36.0116,35.944,35.9609,71500.0
2005-05-13 15:00:00,63.82,64.08,63.77,64.06,40200.0,35.9609,36.1074,35.9327,36.0961,40200.0
2005-05-13 15:05:00,64.06,64.13,64.04,64.13,40800.0,36.0961,36.1355,36.0848,36.1355,40800.0
2005-05-13 15:10:00,64.13,64.3,64.07,64.3,23600.0,36.1355,36.2313,36.1017,36.2313,23600.0
2005-05-13 15:15:00,64.3,64.31,64.13,64.31,22600.0,36.2313,36.237,36.1355,36.237,22600.0
2005-05-13 15:20:00,64.32,64.42,64.27,64.28,35300.0,36.2426,36.2989,36.2144,36.2201,35300.0
2005-05-13 15:25:00,64.29,64.29,64.17,64.19,28200.0,36.2257,36.2257,36.1581,36.1693,28200.0
2005-05-13 15:30:00,64.2,64.2,64.06,64.07,73800.0,36.175,36.175,36.0961,36.1017,73800.0
2005-05-13 15:35:00,64.07,64.15,64.04,64.14,33400.0,36.1017,36.1468,36.0848,36.1412,33400.0
2005-05-13 15:40:00,64.14,64.19,64.12,64.13,28200.0,36.1412,36.1693,36.1299,36.1355,28200.0
2005-05-13 15:45:00,64.13,64.15,64.07,64.15,41300.0,36.1355,36.1468,36.1017,36.1468,41300.0
2005-05-13 15:50:00,64.13,64.2,64.06,64.07,56700.0,36.1355,36.175,36.0961,36.1017,56700.0
2005-05-13 15:55:00,64.06,64.07,63.94,63.98,74100.0,36.0961,36.1017,36.0285,36.051,74100.0
2005-05-16 09:30:00,63.7,64.09,63.7,64.09,82700.0,35.8932,36.113,35.8932,36.113,82700.0
2005-05-16 09:35:00,64.09,64.19,64.05,64.19,21500.0,36.113,36.1693,36.0905,36.1693,21500.0
2005-05-16 09:40:00,64.2,64.34,64.19,64.33,23600.0,36.175,36.2539,36.1693,36.2482,23600.0
2005-05-16 09:45:00,64.34,64.5,64.32,64.39,26300.0,36.2539,36.344,36.2426,36.282,26300.0
2005-05-16 09:50:00,64.4,64.49,64.39,64.47,16200.0,36.2877,36.3384,36.282,36.3271,16200.0
2005-05-16 09:55:00,64.47,64.49,64.41,64.42,14000.0,36.3271,36.3384,36.2933,36.2989,14000.0
2005-05-16 10:00:00,64.4,64.5,64.39,64.5,34900.0,36.2877,36.344,36.282,36.344,34900.0
2005-05-16 10:05:00,64.49,64.5,64.45,64.46,28300.0,36.3384,36.344,36.3158,36.3215,28300.0
2005-05-16 10:10:00,64.48,64.49,64.38,64.38,19400.0,36.3327,36.3384,36.2764,36.2764,19400.0
2005-05-16 10:15:00,64.38,64.53,64.37,64.53,71500.0,36.2764,36.3609,36.2708,36.3609,71500.0
2005-05-16 10:20:00,64.53,64.55,64.47,64.48,10000.0,36.3609,36.3722,36.3271,36.3327,10000.0
2005-05-16 10:25:00,64.47,64.47,64.38,64.4,17500.0,36.3271,36.3271,36.2764,36.2877,17500.0
2005-05-16 10:30:00,64.4,64.44,64.38,64.38,11100.0,36.2877,36.3102,36.2764,36.2764,11100.0
2005-05-16 10:35:00,64.37,64.5,64.37,64.49,13900.0,36.2708,36.344,36.2708,36.3384,13900.0
2005-05-16 10:40:00,64.48,64.5,64.44,64.47,15100.0,36.3327,36.344,36.3102,36.3271,15100.0
2005-05-16 10:45:00,64.48,64.59,64.47,64.54,32400.0,36.3327,36.3947,36.3271,36.3666,32400.0
2005-05-16 10:50:00,64.55,64.55,64.46,64.46,18300.0,36.3722,36.3722,36.3215,36.3215,18300.0
2005-05-16 10:55:00,64.46,64.55,64.43,64.54,15200.0,36.3215,36.3722,36.3046,36.3666,15200.0
2005-05-16 11:00:00,64.54,64.55,64.44,64.44,17800.0,36.3666,36.3722,36.3102,36.3102,17800.0
2005-05-16 11:05:00,64.45,64.49,64.45,64.48,8300.0,36.3158,36.3384,36.3158,36.3327,8300.0
2005-05-16 11:10:00,64.49,64.53,64.47,64.49,11700.0,36.3384,36.3609,36.3271,36.3384,11700.0
2005-05-16 11:15:00,64.48,64.55,64.48,64.5,30000.0,36.3327,36.3722,36.3327,36.344,30000.0
2005-05-16 11:20:00,64.5,64.54,64.47,64.48,12400.0,36.344,36.3666,36.3271,36.3327,12400.0
2005-05-16 11:25:00,64.48,64.48,64.39,64.42,5700.0,36.3327,36.3327,36.282,36.2989,5700.0
2005-05-16 11:30:00,64.43,64.45,64.39,64.4,45200.0,36.3046,36.3158,36.282,36.2877,45200.0
2005-05-16 11:35:00,64.4,64.5,64.4,64.47,15600.0,36.2877,36.344,36.2877,36.3271,15600.0
2005-05-16 11:40:00,64.47,64.48,64.35,64.35,20900.0,36.3271,36.3327,36.2595,36.2595,20900.0
2005-05-16 11:45:00,64.37,64.38,64.25,64.25,34300.0,36.2708,36.2764,36.2031,36.2031,34300.0
2005-05-16 11:50:00,64.25,64.25,64.19,64.2,34900.0,36.2031,36.2031,36.1693,36.175,34900.0
2005-05-16 11:55:00,64.2,64.3,64.2,64.29,21300.0,36.175,36.2313,36.175,36.2257,21300.0
2005-05-16 12:00:00,64.31,64.45,64.29,64.41,10800.0,36.237,36.3158,36.2257,36.2933,10800.0
2005-05-16 12:05:00,64.42,64.47,64.41,64.46,16400.0,36.2989,36.3271,36.2933,36.3215,16400.0
2005-05-16 12:10:00,64.46,64.49,64.44,64.45,11300.0,36.3215,36.3384,36.3102,36.3158,11300.0
2005-05-16 12:15:00,64.44,64.47,64.4,64.45,37400.0,36.3102,36.3271,36.2877,36.3158,37400.0
2005-05-16 12:20:00,64.45,64.49,64.45,64.47,12700.0,36.3158,36.3384,36.3158,36.3271,12700.0
2005-05-16 12:25:00,64.46,64.5,64.46,64.49,32800.0,36.3215,36.344,36.3215,36.3384,32800.0
2005-05-16 12:30:00,64.48,64.48,64.4,64.42,25100.0,36.3327,36.3327,36.2877,36.2989,25100.0
2005-05-16 12:35:00,64.4,64.48,64.4,64.48,12300.0,36.2877,36.3327,36.2877,36.3327,12300.0
2005-05-16 12:40:00,64.47,64.49,64.44,64.49,20700.0,36.3271,36.3384,36.3102,36.3384,20700.0
2005-05-16 12:45:00,64.5,64.6,64.5,64.56,24300.0,36.344,36.4004,36.344,36.3778,24300.0
2005-05-16 12:50:00,64.55,64.56,64.46,64.48,8600.0,36.3722,36.3778,36.3215,36.3327,8600.0
2005-05-16 12:55:00,64.49,64.52,64.43,64.43,10700.0,36.3384,36.3553,36.3046,36.3046,10700.0
2005-05-16 13:00:00,64.44,64.44,64.35,64.35,8200.0,36.3102,36.3102,36.2595,36.2595,8200.0
2005-05-16 13:05:00,64.33,64.34,64.31,64.31,9900.0,36.2482,36.2539,36.237,36.237,9900.0
2005-05-16 13:10:00,64.31,64.31,64.26,64.28,8300.0,36.237,36.237,36.2088,36.2201,8300.0
2005-05-16 13:15:00,64.29,64.37,64.29,64.37,6100.0,36.2257,36.2708,36.2257,36.2708,6100.0
2005-05-16 13:20:00,64.36,64.49,64.35,64.49,8400.0,36.2651,36.3384,36.2595,36.3384,8400.0
2005-05-16 13:25:00,64.49,64.51,64.41,64.44,15700.0,36.3384,36.3497,36.2933,36.3102,15700.0
2005-05-16 13:30:00,64.43,64.47,64.39,64.4,7100.0,36.3046,36.3271,36.282,36.2877,7100.0
2005-05-16 13:35:00,64.39,64.41,64.38,64.41,5100.0,36.282,36.2933,36.2764,36.2933,5100.0
2005-05-16 13:40:00,64.41,64.48,64.39,64.46,11200.0,36.2933,36.3327,36.282,36.3215,11200.0
2005-05-16 13:45:00,64.46,64.53,64.46,64.53,16800.0,36.3215,36.3609,36.3215,36.3609,16800.0
2005-05-16 13:50:00,64.6,64.61,64.51,64.51,23200.0,36.4004,36.406,36.3497,36.3497,23200.0
2005-05-16 13:55:00,64.51,64.58,64.51,64.57,6000.0,36.3497,36.3891,36.3497,36.3835,6000.0
2005-05-16 14:00:00,64.57,64.6,64.54,64.55,15300.0,36.3835,36.4004,36.3666,36.3722,15300.0
2005-05-16 14:05:00,64.55,64.57,64.42,64.45,7500.0,36.3722,36.3835,36.2989,36.3158,7500.0
2005-05-16 14:10:00,64.43,64.48,64.4,64.48,18500.0,36.3046,36.3327,36.2877,36.3327,18500.0
2005-05-16 14:15:00,64.48,64.55,64.48,64.54,16000.0,36.3327,36.3722,36.3327,36.3666,16000.0
2005-05-16 14:20:00,64.53,64.53,64.45,64.45,14100.0,36.3609,36.3609,36.3158,36.3158,14100.0
2005-05-16 14:25:00,64.44,64.5,64.41,64.5,18900.0,36.3102,36.344,36.2933,36.344,18900.0
2005-05-16 14:30:00,64.5,64.53,64.4,64.4,16100.0,36.344,36.3609,36.2877,36.2877,16100.0
2005-05-16 14:35:00,64.4,64.41,64.27,64.29,13400.0,36.2877,36.2933,36.2144,36.2257,13400.0
2005-05-16 14:40:00,64.29,64.39,64.29,64.38,29700.0,36.2257,36.282,36.2257,36.2764,29700.0
2005-05-16 14:45:00,64.38,64.48,64.35,64.48,18100.0,36.2764,36.3327,36.2595,36.3327,18100.0
2005-05-16 14:50:00,64.46,64.52,64.44,64.45,12900.0,36.3215,36.3553,36.3102,36.3158,12900.0
2005-05-16 14:55:00,64.45,64.48,64.42,64.42,4000.0,36.3158,36.3327,36.2989,36.2989,4000.0
2005-05-16 15:00:00,64.41,64.44,64.37,64.42,13200.0,36.2933,36.3102,36.2708,36.2989,13200.0
2005-05-16 15:05:00,64.43,64.54,64.42,64.51,11700.0,36.3046,36.3666,36.2989,36.3497,11700.0
2005-05-16 15:10:00,64.53,64.58,64.52,64.52,29700.0,36.3609,36.3891,36.3553,36.3553,29700.0
2005-05-16 15:15:00,64.52,64.52,64.51,64.52,11500.0,36.3553,36.3553,36.3497,36.3553,11500.0
2005-05-16 15:20:00,64.52,64.66,64.52,64.63,32700.0,36.3553,36.4342,36.3553,36.4173,32700.0
2005-05-16 15:25:00,64.64,64.66,64.64,64.65,16200.0,36.4229,36.4342,36.4229,36.4285,16200.0
2005-05-16 15:30:00,64.66,64.66,64.62,64.63,27400.0,36.4342,36.4342,36.4116,36.4173,27400.0
2005-05-16 15:35:00,64.63,64.63,64.57,64.59,27100.0,36.4173,36.4173,36.3835,36.3947,27100.0
2005-05-16 15:40:00,64.59,64.59,64.56,64.56,17200.0,36.3947,36.3947,36.3778,36.3778,17200.0
2005-05-16 15:45:00,64.56,64.6,64.54,64.58,32500.0,36.3778,36.4004,36.3666,36.3891,32500.0
2005-05-16 15:50:00,64.59,64.6,64.55,64.56,24400.0,36.3947,36.4004,36.3722,36.3778,24400.0
2005-05-16 15:55:00,64.56,64.56,64.5,64.52,64500.0,36.3778,36.3778,36.344,36.3553,64500.0
2005-05-17 09:30:00,63.85,63.99,63.83,63.99,69300.0,35.9778,36.0566,35.9665,36.0566,69300.0
2005-05-17 09:35:00,64.1,64.15,63.98,64.1,35500.0,36.1186,36.1468,36.051,36.1186,35500.0
2005-05-17 09:40:00,64.11,64.15,64.08,64.1,16500.0,36.1243,36.1468,36.1074,36.1186,16500.0
2005-05-17 09:45:00,64.09,64.25,64.05,64.24,52700.0,36.113,36.2031,36.0905,36.1975,52700.0
2005-05-17 09:50:00,64.24,64.25,64.16,64.2,19400.0,36.1975,36.2031,36.1524,36.175,19400.0
2005-05-17 09:55:00,64.2,64.22,64.17,64.2,10200.0,36.175,36.1862,36.1581,36.175,10200.0
2005-05-17 10:00:00,64.2,64.24,64.17,64.17,24100.0,36.175,36.1975,36.1581,36.1581,24100.0
2005-05-17 10:05:00,64.19,64.25,64.09,64.09,12300.0,36.1693,36.2031,36.113,36.113,12300.0
2005-05-17 10:10:00,64.1,64.18,64.05,64.07,31400.0,36.1186,36.1637,36.0905,36.1017,31400.0
2005-05-17 10:15:00,64.07,64.15,64.07,64.12,12400.0,36.1017,36.1468,36.1017,36.1299,12400.0
2005-05-17 10:20:00,64.12,64.12,64.06,64.08,11800.0,36.1299,36.1299,36.0961,36.1074,11800.0
2005-05-17 10:25:00,64.08,64.09,64.07,64.08,9000.0,36.1074,36.113,36.1017,36.1074,9000.0
2005-05-17 10:30:00,64.08,64.08,63.98,64.0,53500.0,36.1074,36.1074,36.051,36.0623,53500.0
2005-05-17 10:35:00,64.0,64.02,63.98,63.99,37400.0,36.0623,36.0736,36.051,36.0566,37400.0
2005-05-17 10:40:00,64.0,64.01,63.99,63.99,40600.0,36.0623,36.0679,36.0566,36.0566,40600.0
2005-05-17 10:45:00,64.0,64.07,64.0,64.04,7800.0,36.0623,36.1017,36.0623,36.0848,7800.0
2005-05-17 10:50:00,64.02,64.06,64.0,64.06,7400.0,36.0736,36.0961,36.0623,36.0961,7400.0
2005-05-17 10:55:00,64.05,64.07,64.02,64.02,14100.0,36.0905,36.1017,36.0736,36.0736,14100.0
2005-05-17 11:00:00,64.04,64.1,64.04,64.1,16600.0,36.0848,36.1186,36.0848,36.1186,16600.0
2005-05-17 11:05:00,64.09,64.14,64.07,64.09,12000.0,36.113,36.1412,36.1017,36.113,12000.0
2005-05-17 11:10:00,64.09,64.1,64.03,64.05,7900.0,36.113,36.1186,36.0792,36.0905,7900.0
2005-05-17 11:15:00,64.05,64.06,64.02,64.02,6400.0,36.0905,36.0961,36.0736,36.0736,6400.0
2005-05-17 11:20:00,64.02,64.08,64.02,64.08,9700.0,36.0736,36.1074,36.0736,36.1074,9700.0
2005-05-17 11:25:00,64.08,64.13,64.05,64.06,6200.0,36.1074,36.1355,36.0905,36.0961,6200.0
2005-05-17 11:30:00,64.07,64.1,64.07,64.09,5500.0,36.1017,36.1186,36.1017,36.113,5500.0
2005-05-17 11:35:00,64.1,64.23,64.09,64.14,46200.0,36.1186,36.1919,36.113,36.1412,46200.0
2005-05-17 11:40:00,64.15,64.15,64.1,64.14,24100.0,36.1468,36.1468,36.1186,36.1412,24100.0
2005-05-17 11:45:00,64.16,64.24,64.14,64.15,26900.0,36.1524,36.1975,36.1412,36.1468,26900.0
2005-05-17 11:50:00,64.12,64.18,64.11,64.17,6700.0,36.1299,36.1637,36.1243,36.1581,6700.0
2005-05-17 11:55:00,64.17,64.2,64.16,64.2,9800.0,36.1581,36.175,36.1524,36.175,9800.0
2005-05-17 12:00:00,64.19,64.2,64.13,64.13,5900.0,36.1693,36.175,36.1355,36.1355,5900.0
2005-05-17 12:05:00,64.13,64.14,64.1,64.13,17400.0,36.1355,36.1412,36.1186,36.1355,17400.0
2005-05-17 12:10:00,64.14,64.15,64.12,64.12,3600.0,36.1412,36.1468,36.1299,36.1299,3600.0
2005-05-17 12:15:00,64.12,64.18,64.11,64.16,9200.0,36.1299,36.1637,36.1243,36.1524,9200.0
2005-05-17 12:20:00,64.15,64.15,63.95,63.97,31100.0,36.1468,36.1468,36.0341,36.0454,31100.0
2005-05-17 12:25:00,63.95,64.0,63.95,63.99,7000.0,36.0341,36.0623,36.0341,36.0566,7000.0
2005-05-17 12:30:00,64.02,64.05,64.0,64.03,5400.0,36.0736,36.0905,36.0623,36.0792,5400.0
2005-05-17 12:35:00,64.03,64.05,63.96,63.98,11500.0,36.0792,36.0905,36.0397,36.051,11500.0
2005-05-17 12:40:00,63.99,64.0,63.93,63.93,9900.0,36.0566,36.0623,36.0228,36.0228,9900.0
2005-05-17 12:45:00,63.93,63.94,63.92,63.94,6900.0,36.0228,36.0285,36.0172,36.0285,6900.0
2005-05-17 12:50:00,63.96,64.0,63.95,63.99,8400.0,36.0397,36.0623,36.0341,36.0566,8400.0
2005-05-17 12:55:00,63.99,64.02,63.98,64.0,17200.0,36.0566,36.0736,36.051,36.0623,17200.0
2005-05-17 13:00:00,64.01,64.03,64.0,64.03,19200.0,36.0679,36.0792,36.0623,36.0792,19200.0
2005-05-17 13:05:00,64.03,64.13,64.03,64.12,11600.0,36.0792,36.1355,36.0792,36.1299,11600.0
2005-05-17 13:10:00,64.12,64.13,64.09,64.1,10500.0,36.1299,36.1355,36.113,36.1186,10500.0
2005-05-17 13:15:00,64.1,64.14,64.09,64.13,14300.0,36.1186,36.1412,36.113,36.1355,14300.0
2005-05-17 13:20:00,64.12,64.18,64.12,64.16,24100.0,36.1299,36.1637,36.1299,36.1524,24100.0
2005-05-17 13:25:00,64.13,64.14,64.08,64.13,7300.0,36.1355,36.1412,36.1074,36.1355,7300.0
2005-05-17 13:30:00,64.13,64.17,64.13,64.13,8900.0,36.1355,36.1581,36.1355,36.1355,8900.0
2005-05-17 13:35:00,64.13,64.19,64.1,64.12,15300.0,36.1355,36.1693,36.1186,36.1299,15300.0
2005-05-17 13:40:00,64.11,64.13,64.09,64.09,14700.0,36.1243,36.1355,36.113,36.113,14700.0
2005-05-17 13:45:00,64.11,64.17,64.08,64.08,6400.0,36.1243,36.1581,36.1074,36.1074,6400.0
2005-05-17 13:50:00,64.08,64.12,64.07,64.12,3700.0,36.1074,36.1299,36.1017,36.1299,3700.0
2005-05-17 13:55:00,64.11,64.14,64.09,64.13,3500.0,36.1243,36.1412,36.113,36.1355,3500.0
2005-05-17 14:00:00,64.13,64.13,64.05,64.06,6600.0,36.1355,36.1355,36.0905,36.0961,6600.0
2005-05-17 14:05:00,64.06,64.15,64.06,64.14,4400.0,36.0961,36.1468,36.0961,36.1412,4400.0
2005-05-17 14:10:00,64.13,64.16,64.08,64.16,4600.0,36.1355,36.1524,36.1074,36.1524,4600.0
2005-05-17 14:15:00,64.17,64.23,64.15,64.15,14000.0,36.1581,36.1919,36.1468,36.1468,14000.0
2005-05-17 14:20:00,64.15,64.17,64.13,64.16,6500.0,36.1468,36.1581,36.1355,36.1524,6500.0
2005-05-17 14:25:00,64.14,64.17,64.12,64.17,6100.0,36.1412,36.1581,36.1299,36.1581,6100.0
2005-05-17 14:30:00,64.19,64.33,64.19,64.29,32900.0,36.1693,36.2482,36.1693,36.2257,32900.0
2005-05-17 14:35:00,64.27,64.49,64.25,64.44,27900.0,36.2144,36.3384,36.2031,36.3102,27900.0
2005-05-17 14:40:00,64.44,64.53,64.43,64.5,28000.0,36.3102,36.3609,36.3046,36.344,28000.0
2005-05-17 14:45:00,64.54,64.57,64.49,64.55,12000.0,36.3666,36.3835,36.3384,36.3722,12000.0
2005-05-17 14:50:00,64.55,64.6,64.52,64.57,20600.0,36.3722,36.4004,36.3553,36.3835,20600.0
2005-05-17 14:55:00,64.57,64.61,64.5,64.54,25900.0,36.3835,36.406,36.344,36.3666,25900.0
2005-05-17 15:00:00,64.54,64.59,64.5,64.5,18200.0,36.3666,36.3947,36.344,36.344,18200.0
2005-05-17 15:05:00,64.5,64.57,64.49,64.53,10100.0,36.344,36.3835,36.3384,36.3609,10100.0
2005-05-17 15:10:00,64.52,64.52,64.46,64.51,10800.0,36.3553,36.3553,36.3215,36.3497,10800.0
2005-05-17 15:15:00,64.54,64.59,64.54,64.56,7200.0,36.3666,36.3947,36.3666,36.3778,7200.0
2005-05-17 15:20:00,64.54,64.55,64.52,64.54,6800.0,36.3666,36.3722,36.3553,36.3666,6800.0
2005-05-17 15:25:00,64.54,64.65,64.51,64.65,11800.0,36.3666,36.4285,36.3497,36.4285,11800.0
2005-05-17 15:30:00,64.61,64.71,64.61,64.66,28300.0,36.406,36.4623,36.406,36.4342,28300.0
2005-05-17 15:35:00,64.66,64.71,64.65,64.7,11900.0,36.4342,36.4623,36.4285,36.4567,11900.0
2005-05-17 15:40:00,64.71,64.76,64.71,64.75,33100.0,36.4623,36.4905,36.4623,36.4849,33100.0
2005-05-17 15:45:00,64.75,64.77,64.67,64.77,30900.0,36.4849,36.4962,36.4398,36.4962,30900.0
2005-05-17 15:50:00,64.77,64.8,64.73,64.77,12800.0,36.4962,36.5131,36.4736,36.4962,12800.0
2005-05-17 15:55:00,64.77,64.79,64.71,64.79,48300.0,36.4962,36.5074,36.4623,36.5074,48300.0
2005-05-18 09:30:00,64.81,64.95,64.76,64.95,35200.0,36.5187,36.5976,36.4905,36.5976,35200.0
2005-05-18 09:35:00,64.95,64.95,64.85,64.9,5000.0,36.5976,36.5976,36.5412,36.5694,5000.0
2005-05-18 09:40:00,64.91,64.91,64.72,64.72,10200.0,36.575,36.575,36.468,36.468,10200.0
2005-05-18 09:45:00,64.74,64.78,64.72,64.76,18000.0,36.4793,36.5018,36.468,36.4905,18000.0
2005-05-18 09:50:00,64.77,64.91,64.77,64.91,48000.0,36.4962,36.575,36.4962,36.575,48000.0
2005-05-18 09:55:00,64.94,64.96,64.91,64.95,24100.0,36.5919,36.6032,36.575,36.5976,24100.0
2005-05-18 10:00:00,64.96,64.97,64.93,64.96,41300.0,36.6032,36.6088,36.5863,36.6032,41300.0
2005-05-18 10:05:00,64.96,64.97,64.93,64.95,54100.0,36.6032,36.6088,36.5863,36.5976,54100.0
2005-05-18 10:10:00,64.95,64.95,64.83,64.83,9400.0,36.5976,36.5976,36.53,36.53,9400.0
2005-05-18 10:15:00,64.84,64.86,64.82,64.82,17100.0,36.5356,36.5469,36.5243,36.5243,17100.0
2005-05-18 10:20:00,64.81,64.89,64.78,64.89,11400.0,36.5187,36.5638,36.5018,36.5638,11400.0
2005-05-18 10:25:00,64.86,64.86,64.75,64.75,17000.0,36.5469,36.5469,36.4849,36.4849,17000.0
2005-05-18 10:30:00,64.75,64.9,64.74,64.86,46800.0,36.4849,36.5694,36.4793,36.5469,46800.0
2005-05-18 10:35:00,64.88,64.9,64.8,64.81,56600.0,36.5581,36.5694,36.5131,36.5187,56600.0
2005-05-18 10:40:00,64.81,64.89,64.81,64.89,6600.0,36.5187,36.5638,36.5187,36.5638,6600.0
2005-05-18 10:45:00,64.89,64.94,64.79,64.79,18500.0,36.5638,36.5919,36.5074,36.5074,18500.0
2005-05-18 10:50:00,64.79,64.8,64.79,64.8,9600.0,36.5074,36.5131,36.5074,36.5131,9600.0
2005-05-18 10:55:00,64.8,64.8,64.79,64.8,19900.0,36.5131,36.5131,36.5074,36.5131,19900.0
2005-05-18 11:00:00,64.84,64.84,64.77,64.78,16900.0,36.5356,36.5356,36.4962,36.5018,16900.0
2005-05-18 11:05:00,64.78,64.84,64.77,64.82,11400.0,36.5018,36.5356,36.4962,36.5243,11400.0
2005-05-18 11:10:00,64.83,64.85,64.78,64.79,16000.0,36.53,36.5412,36.5018,36.5074,16000.0
2005-05-18 11:15:00,64.79,64.82,64.77,64.81,11700.0,36.5074,36.5243,36.4962,36.5187,11700.0
2005-05-18 11:20:00,64.81,64.85,64.81,64.82,8900.0,36.5187,36.5412,36.5187,36.5243,8900.0
2005-05-18 11:25:00,64.8,64.81,64.76,64.76,10700.0,36.5131,36.5187,36.4905,36.4905,10700.0
2005-05-18 11:30:00,64.75,64.77,64.74,64.77,9300.0,36.4849,36.4962,36.4793,36.4962,9300.0
2005-05-18 11:35:00,64.76,64.77,64.68,64.68,12500.0,36.4905,36.4962,36.4454,36.4454,12500.0
2005-05-18 11:40:00,64.68,64.71,64.68,64.71,10400.0,36.4454,36.4623,36.4454,36.4623,10400.0
2005-05-18 11:45:00,64.73,64.81,64.73,64.81,8200.0,36.4736,36.5187,36.4736,36.5187,8200.0
2005-05-18 11:50:00,64.82,64.88,64.82,64.86,30900.0,36.5243,36.5581,36.5243,36.5469,30900.0
2005-05-18 11:55:00,64.85,64.89,64.85,64.86,9800.0,36.5412,36.5638,36.5412,36.5469,9800.0
2005-05-18 12:00:00,64.86,64.86,64.84,64.85,20100.0,36.5469,36.5469,36.5356,36.5412,20100.0
2005-05-18 12:05:00,64.85,64.9,64.83,64.9,10600.0,36.5412,36.5694,36.53,36.5694,10600.0
2005-05-18 12:10:00,64.9,64.91,64.85,64.88,26600.0,36.5694,36.575,36.5412,36.5581,26600.0
2005-05-18 12:15:00,64.88,64.94,64.88,64.93,19400.0,36.5581,36.5919,36.5581,36.5863,19400.0
2005-05-18 12:20:00,64.92,64.92,64.83,64.85,22800.0,36.5807,36.5807,36.53,36.5412,22800.0
2005-05-18 12:25:00,64.86,64.9,64.83,64.9,11400.0,36.5469,36.5694,36.53,36.5694,11400.0
2005-05-18 12:30:00,64.89,64.89,64.87,64.89,15100.0,36.5638,36.5638,36.5525,36.5638,15100.0
2005-05-18 12:35:00,64.89,64.92,64.89,64.91,12100.0,36.5638,36.5807,36.5638,36.575,12100.0
2005-05-18 12:40:00,64.91,64.93,64.85,64.89,11800.0,36.575,36.5863,36.5412,36.5638,11800.0
2005-05-18 12:45:00,64.9,64.91,64.87,64.9,31300.0,36.5694,36.575,36.5525,36.5694,31300.0
2005-05-18 12:50:00,64.9,64.94,64.9,64.94,7100.0,36.5694,36.5919,36.5694,36.5919,7100.0
2005-05-18 12:55:00,64.94,64.94,64.9,64.94,10000.0,36.5919,36.5919,36.5694,36.5919,10000.0
2005-05-18 13:00:00,64.93,64.95,64.91,64.91,13900.0,36.5863,36.5976,36.575,36.575,13900.0
2005-05-18 13:05:00,64.89,64.92,64.86,64.87,11700.0,36.5638,36.5807,36.5469,36.5525,11700.0
2005-05-18 13:10:00,64.84,64.85,64.75,64.8,42200.0,36.5356,36.5412,36.4849,36.5131,42200.0
2005-05-18 13:15:00,64.79,64.81,64.74,64.79,9000.0,36.5074,36.5187,36.4793,36.5074,9000.0
2005-05-18 13:20:00,64.76,64.78,64.76,64.76,6900.0,36.4905,36.5018,36.4905,36.4905,6900.0
2005-05-18 13:25:00,64.77,64.8,64.77,64.77,7200.0,36.4962,36.5131,36.4962,36.4962,7200.0
2005-05-18 13:30:00,64.79,64.8,64.78,64.8,14100.0,36.5074,36.5131,36.5018,36.5131,14100.0
2005-05-18 13:35:00,64.8,64.84,64.8,64.82,13000.0,36.5131,36.5356,36.5131,36.5243,13000.0
2005-05-18 13:40:00,64.81,64.81,64.73,64.74,13700.0,36.5187,36.5187,36.4736,36.4793,13700.0
2005-05-18 13:45:00,64.72,64.75,64.72,64.74,15300.0,36.468,36.4849,36.468,36.4793,15300.0
2005-05-18 13:50:00,64.73,64.73,64.69,64.7,11000.0,36.4736,36.4736,36.4511,36.4567,11000.0
2005-05-18 13:55:00,64.69,64.71,64.69,64.69,7400.0,36.4511,36.4623,36.4511,36.4511,7400.0
2005-05-18 14:00:00,64.68,64.8,64.68,64.77,11900.0,36.4454,36.5131,36.4454,36.4962,11900.0
2005-05-18 14:05:00,64.77,64.8,64.7,64.74,18500.0,36.4962,36.5131,36.4567,36.4793,18500.0
2005-05-18 14:10:00,64.76,64.77,64.71,64.71,9500.0,36.4905,36.4962,36.4623,36.4623,9500.0
2005-05-18 14:15:00,64.7,64.75,64.7,64.74,49300.0,36.4567,36.4849,36.4567,36.4793,49300.0
2005-05-18 14:20:00,64.75,64.81,64.71,64.81,7500.0,36.4849,36.5187,36.4623,36.5187,7500.0
2005-05-18 14:25:00,64.81,64.82,64.77,64.77,11800.0,36.5187,36.5243,36.4962,36.4962,11800.0
2005-05-18 14:30:00,64.75,64.85,64.68,64.84,12800.0,36.4849,36.5412,36.4454,36.5356,12800.0
2005-05-18 14:35:00,64.85,64.85,64.76,64.83,10500.0,36.5412,36.5412,36.4905,36.53,10500.0
2005-05-18 14:40:00,64.83,64.88,64.78,64.84,13700.0,36.53,36.5581,36.5018,36.5356,13700.0
2005-05-18 14:45:00,64.83,64.84,64.72,64.78,31000.0,36.53,36.5356,36.468,36.5018,31000.0
2005-05-18 14:50:00,64.77,64.89,64.77,64.84,15700.0,36.4962,36.5638,36.4962,36.5356,15700.0
2005-05-18 14:55:00,64.87,64.9,64.81,64.82,19700.0,36.5525,36.5694,36.5187,36.5243,19700.0
2005-05-18 15:00:00,64.83,64.85,64.79,64.83,24600.0,36.53,36.5412,36.5074,36.53,24600.0
2005-05-18 15:05:00,64.83,64.87,64.83,64.85,19300.0,36.53,36.5525,36.53,36.5412,19300.0
2005-05-18 15:10:00,64.86,64.93,64.86,64.91,31700.0,36.5469,36.5863,36.5469,36.575,31700.0
2005-05-18 15:15:00,64.91,64.96,64.91,64.91,44000.0,36.575,36.6032,36.575,36.575,44000.0
2005-05-18 15:20:00,64.91,64.95,64.9,64.95,45600.0,36.575,36.5976,36.5694,36.5976,45600.0
2005-05-18 15:25:00,64.95,64.97,64.91,64.91,81900.0,36.5976,36.6088,36.575,36.575,81900.0
2005-05-18 15:30:00,64.91,64.92,64.88,64.9,13900.0,36.575,36.5807,36.5581,36.5694,13900.0
2005-05-18 15:35:00,64.9,64.9,64.8,64.83,20200.0,36.5694,36.5694,36.5131,36.53,20200.0
2005-05-18 15:40:00,64.83,64.93,64.82,64.89,22700.0,36.53,36.5863,36.5243,36.5638,22700.0
2005-05-18 15:45:00,64.88,64.9,64.86,64.89,15500.0,36.5581,36.5694,36.5469,36.5638,15500.0
2005-05-18 15:50:00,64.89,64.9,64.84,64.84,19200.0,36.5638,36.5694,36.5356,36.5356,19200.0
2005-05-18 15:55:00,64.84,64.9,64.83,64.83,34700.0,36.5356,36.5694,36.53,36.53,34700.0
2005-05-19 09:30:00,64.9,64.9,64.77,64.82,78400.0,36.5694,36.5694,36.4962,36.5243,78400.0
2005-05-19 09:35:00,64.82,64.9,64.82,64.88,24400.0,36.5243,36.5694,36.5243,36.5581,24400.0
2005-05-19 09:40:00,64.88,64.9,64.77,64.87,33400.0,36.5581,36.5694,36.4962,36.5525,33400.0
2005-05-19 09:45:00,64.86,64.89,64.8,64.8,24000.0,36.5469,36.5638,36.5131,36.5131,24000.0
2005-05-19 09:50:00,64.81,64.81,64.73,64.79,36900.0,36.5187,36.5187,36.4736,36.5074,36900.0
2005-05-19 09:55:00,64.79,64.87,64.75,64.76,20500.0,36.5074,36.5525,36.4849,36.4905,20500.0
2005-05-19 10:00:00,64.76,64.85,64.71,64.85,24400.0,36.4905,36.5412,36.4623,36.5412,24400.0
2005-05-19 10:05:00,64.87,64.9,64.81,64.9,18100.0,36.5525,36.5694,36.5187,36.5694,18100.0
2005-05-19 10:10:00,64.89,64.89,64.81,64.84,12900.0,36.5638,36.5638,36.5187,36.5356,12900.0
2005-05-19 10:15:00,64.82,64.84,64.78,64.79,9800.0,36.5243,36.5356,36.5018,36.5074,9800.0
2005-05-19 10:20:00,64.79,64.83,64.77,64.83,14900.0,36.5074,36.53,36.4962,36.53,14900.0
2005-05-19 10:25:00,64.83,64.86,64.83,64.85,8800.0,36.53,36.5469,36.53,36.5412,8800.0
2005-05-19 10:30:00,64.85,64.85,64.79,64.82,17100.0,36.5412,36.5412,36.5074,36.5243,17100.0
2005-05-19 10:35:00,64.83,64.85,64.79,64.8,12800.0,36.53,36.5412,36.5074,36.5131,12800.0
2005-05-19 10:40:00,64.8,64.88,64.8,64.83,15900.0,36.5131,36.5581,36.5131,36.53,15900.0
2005-05-19 10:45:00,64.82,64.83,64.78,64.8,24400.0,36.5243,36.53,36.5018,36.5131,24400.0
2005-05-19 10:50:00,64.8,64.84,64.71,64.72,22700.0,36.5131,36.5356,36.4623,36.468,22700.0
2005-05-19 10:55:00,64.72,64.75,64.7,64.74,15600.0,36.468,36.4849,36.4567,36.4793,15600.0
2005-05-19 11:00:00,64.74,64.79,64.71,64.72,41800.0,36.4793,36.5074,36.4623,36.468,41800.0
2005-05-19 11:05:00,64.72,64.75,64.72,64.73,5700.0,36.468,36.4849,36.468,36.4736,5700.0
2005-05-19 11:10:00,64.73,64.8,64.73,64.79,23700.0,36.4736,36.5131,36.4736,36.5074,23700.0
2005-05-19 11:15:00,64.8,64.8,64.72,64.73,22600.0,36.5131,36.5131,36.468,36.4736,22600.0
2005-05-19 11:20:00,64.73,64.74,64.69,64.74,20200.0,36.4736,36.4793,36.4511,36.4793,20200.0
2005-05-19 11:25:00,64.74,64.76,64.71,64.75,6000.0,36.4793,36.4905,36.4623,36.4849,6000.0
2005-05-19 11:30:00,64.74,64.74,64.67,64.7,5000.0,36.4793,36.4793,36.4398,36.4567,5000.0
2005-05-19 11:35:00,64.71,64.72,64.66,64.67,24400.0,36.4623,36.468,36.4342,36.4398,24400.0
2005-05-19 11:40:00,64.7,64.7,64.65,64.65,7000.0,36.4567,36.4567,36.4285,36.4285,7000.0
2005-05-19 11:45:00,64.65,64.65,64.57,64.58,30400.0,36.4285,36.4285,36.3835,36.3891,30400.0
2005-05-19 11:50:00,64.58,64.59,64.55,64.59,7600.0,36.3891,36.3947,36.3722,36.3947,7600.0
2005-05-19 11:55:00,64.58,64.6,64.55,64.57,16200.0,36.3891,36.4004,36.3722,36.3835,16200.0
2005-05-19 12:00:00,64.57,64.63,64.53,64.54,19800.0,36.3835,36.4173,36.3609,36.3666,19800.0
2005-05-19 12:05:00,64.55,64.55,64.49,64.52,15600.0,36.3722,36.3722,36.3384,36.3553,15600.0
2005-05-19 12:10:00,64.51,64.61,64.5,64.61,6100.0,36.3497,36.406,36.344,36.406,6100.0
2005-05-19 12:15:00,64.61,64.61,64.54,64.54,6800.0,36.406,36.406,36.3666,36.3666,6800.0
2005-05-19 12:20:00,64.53,64.59,64.53,64.56,9000.0,36.3609,36.3947,36.3609,36.3778,9000.0
2005-05-19 12:25:00,64.57,64.62,64.55,64.62,8900.0,36.3835,36.4116,36.3722,36.4116,8900.0
2005-05-19 12:30:00,64.62,64.65,64.59,64.59,7100.0,36.4116,36.4285,36.3947,36.3947,7100.0
2005-05-19 12:35:00,64.61,64.61,64.59,64.6,4200.0,36.406,36.406,36.3947,36.4004,4200.0
2005-05-19 12:40:00,64.6,64.6,64.57,64.57,4100.0,36.4004,36.4004,36.3835,36.3835,4100.0
2005-05-19 12:45:00,64.57,64.57,64.54,64.56,3300.0,36.3835,36.3835,36.3666,36.3778,3300.0
2005-05-19 12:50:00,64.56,64.58,64.54,64.58,6700.0,36.3778,36.3891,36.3666,36.3891,6700.0
2005-05-19 12:55:00,64.6,64.66,64.6,64.64,7400.0,36.4004,36.4342,36.4004,36.4229,7400.0
2005-05-19 13:00:00,64.66,64.66,64.58,64.58,16400.0,36.4342,36.4342,36.3891,36.3891,16400.0
2005-05-19 13:05:00,64.59,64.6,64.58,64.58,5300.0,36.3947,36.4004,36.3891,36.3891,5300.0
2005-05-19 13:10:00,64.59,64.59,64.57,64.57,3300.0,36.3947,36.3947,36.3835,36.3835,3300.0
2005-05-19 13:15:00,64.57,64.58,64.45,64.46,30300.0,36.3835,36.3891,36.3158,36.3215,30300.0
2005-05-19 13:20:00,64.45,64.49,64.4,64.41,30900.0,36.3158,36.3384,36.2877,36.2933,30900.0
2005-05-19 13:25:00,64.4,64.47,64.36,64.47,32900.0,36.2877,36.3271,36.2651,36.3271,32900.0
2005-05-19 13:30:00,64.49,64.59,64.49,64.59,8700.0,36.3384,36.3947,36.3384,36.3947,8700.0
2005-05-19 13:35:00,64.59,64.65,64.59,64.65,4800.0,36.3947,36.4285,36.3947,36.4285,4800.0
2005-05-19 13:40:00,64.64,64.65,64.62,64.63,12400.0,36.4229,36.4285,36.4116,36.4173,12400.0
2005-05-19 13:45:00,64.65,64.67,64.52,64.61,19800.0,36.4285,36.4398,36.3553,36.406,19800.0
2005-05-19 13:50:00,64.6,64.61,64.53,64.59,20400.0,36.4004,36.406,36.3609,36.3947,20400.0
2005-05-19 13:55:00,64.6,64.66,64.58,64.59,6600.0,36.4004,36.4342,36.3891,36.3947,6600.0
2005-05-19 14:00:00,64.6,64.64,64.56,64.56,4100.0,36.4004,36.4229,36.3778,36.3778,4100.0
2005-05-19 14:05:00,64.56,64.62,64.5,64.6,11300.0,36.3778,36.4116,36.344,36.4004,11300.0
2005-05-19 14:10:00,64.59,64.61,64.57,64.57,3300.0,36.3947,36.406,36.3835,36.3835,3300.0
2005-05-19 14:15:00,64.56,64.66,64.53,64.66,7500.0,36.3778,36.4342,36.3609,36.4342,7500.0
2005-05-19 14:20:00,64.66,64.66,64.57,64.59,5600.0,36.4342,36.4342,36.3835,36.3947,5600.0
2005-05-19 14:25:00,64.63,64.75,64.6,64.7,11100.0,36.4173,36.4849,36.4004,36.4567,11100.0
2005-05-19 14:30:00,64.7,64.71,64.63,64.63,4400.0,36.4567,36.4623,36.4173,36.4173,4400.0
2005-05-19 14:35:00,64.64,64.64,64.6,64.63,9500.0,36.4229,36.4229,36.4004,36.4173,9500.0
2005-05-19 14:40:00,64.63,64.64,64.56,64.61,4400.0,36.4173,36.4229,36.3778,36.406,4400.0
2005-05-19 14:45:00,64.61,64.63,64.47,64.63,19900.0,36.406,36.4173,36.3271,36.4173,19900.0
2005-05-19 14:50:00,64.63,64.69,64.59,64.62,12900.0,36.4173,36.4511,36.3947,36.4116,12900.0
2005-05-19 14:55:00,64.63,64.7,64.61,64.61,7400.0,36.4173,36.4567,36.406,36.406,7400.0
2005-05-19 15:00:00,64.68,64.71,64.62,64.71,4800.0,36.4454,36.4623,36.4116,36.4623,4800.0
2005-05-19 15:05:00,64.72,64.82,64.71,64.75,22700.0,36.468,36.5243,36.4623,36.4849,22700.0
2005-05-19 15:10:00,64.8,64.8,64.7,64.71,6100.0,36.5131,36.5131,36.4567,36.4623,6100.0
2005-05-19 15:15:00,64.71,64.77,64.71,64.77,9400.0,36.4623,36.4962,36.4623,36.4962,9400.0
2005-05-19 15:20:00,64.79,64.8,64.72,64.72,4800.0,36.5074,36.5131,36.468,36.468,4800.0
2005-05-19 15:25:00,64.75,64.75,64.72,64.73,3200.0,36.4849,36.4849,36.468,36.4736,3200.0
2005-05-19 15:30:00,64.72,64.81,64.72,64.8,17500.0,36.468,36.5187,36.468,36.5131,17500.0
2005-05-19 15:35:00,64.81,64.81,64.72,64.73,8400.0,36.5187,36.5187,36.468,36.4736,8400.0
2005-05-19 15:40:00,64.72,64.72,64.68,64.72,7100.0,36.468,36.468,36.4454,36.468,7100.0
2005-05-19 15:45:00,64.73,64.75,64.7,64.74,10000.0,36.4736,36.4849,36.4567,36.4793,10000.0
2005-05-19 15:50:00,64.73,64.75,64.65,64.73,14900.0,36.4736,36.4849,36.4285,36.4736,14900.0
2005-05-19 15:55:00,64.74,64.78,64.73,64.75,19300.0,36.4793,36.5018,36.4736,36.4849,19300.0
2005-05-20 09:30:00,64.85,64.85,64.55,64.78,109400.0,36.5412,36.5412,36.3722,36.5018,109400.0
2005-05-20 09:35:00,64.74,64.76,64.65,64.71,10400.0,36.4793,36.4905,36.4285,36.4623,10400.0
2005-05-20 09:40:00,64.72,64.78,64.71,64.75,18700.0,36.468,36.5018,36.4623,36.4849,18700.0
2005-05-20 09:45:00,64.73,64.73,64.61,64.72,16500.0,36.4736,36.4736,36.406,36.468,16500.0
2005-05-20 09:50:00,64.72,64.79,64.72,64.75,34100.0,36.468,36.5074,36.468,36.4849,34100.0
2005-05-20 09:55:00,64.73,64.8,64.71,64.8,13800.0,36.4736,36.5131,36.4623,36.5131,13800.0
2005-05-20 10:00:00,64.8,64.83,64.71,64.78,24700.0,36.5131,36.53,36.4623,36.5018,24700.0
2005-05-20 10:05:00,64.8,64.8,64.67,64.67,5900.0,36.5131,36.5131,36.4398,36.4398,5900.0
2005-05-20 10:10:00,64.67,64.73,64.67,64.68,6500.0,36.4398,36.4736,36.4398,36.4454,6500.0
2005-05-20 10:15:00,64.68,64.69,64.67,64.68,21600.0,36.4454,36.4511,36.4398,36.4454,21600.0
2005-05-20 10:20:00,64.69,64.73,64.69,64.69,10700.0,36.4511,36.4736,36.4511,36.4511,10700.0
2005-05-20 10:25:00,64.7,64.7,64.65,64.66,23300.0,36.4567,36.4567,36.4285,36.4342,23300.0
2005-05-20 10:30:00,64.65,64.66,64.65,64.65,21300.0,36.4285,36.4342,36.4285,36.4285,21300.0
2005-05-20 10:35:00,64.66,64.66,64.64,64.64,22800.0,36.4342,36.4342,36.4229,36.4229,22800.0
2005-05-20 10:40:00,64.64,64.64,64.56,64.58,24200.0,36.4229,36.4229,36.3778,36.3891,24200.0
2005-05-20 10:45:00,64.58,64.62,64.58,64.62,55800.0,36.3891,36.4116,36.3891,36.4116,55800.0
2005-05-20 10:50:00,64.62,64.64,64.55,64.57,19800.0,36.4116,36.4229,36.3722,36.3835,19800.0
2005-05-20 10:55:00,64.58,64.62,64.57,64.61,16300.0,36.3891,36.4116,36.3835,36.406,16300.0
2005-05-20 11:00:00,64.61,64.62,64.57,64.6,15800.0,36.406,36.4116,36.3835,36.4004,15800.0
2005-05-20 11:05:00,64.61,64.63,64.61,64.61,7800.0,36.406,36.4173,36.406,36.406,7800.0
2005-05-20 11:10:00,64.64,64.64,64.62,64.63,11200.0,36.4229,36.4229,36.4116,36.4173,11200.0
2005-05-20 11:15:00,64.63,64.65,64.63,64.65,12100.0,36.4173,36.4285,36.4173,36.4285,12100.0
2005-05-20 11:20:00,64.64,64.65,64.58,64.58,10400.0,36.4229,36.4285,36.3891,36.3891,10400.0
2005-05-20 11:25:00,64.59,64.6,64.58,64.59,9900.0,36.3947,36.4004,36.3891,36.3947,9900.0
2005-05-20 11:30:00,64.59,64.6,64.58,64.59,9400.0,36.3947,36.4004,36.3891,36.3947,9400.0
2005-05-20 11:35:00,64.59,64.6,64.57,64.57,11800.0,36.3947,36.4004,36.3835,36.3835,11800.0
2005-05-20 11:40:00,64.57,64.57,64.56,64.57,10800.0,36.3835,36.3835,36.3778,36.3835,10800.0
2005-05-20 11:45:00,64.58,64.59,64.55,64.56,16400.0,36.3891,36.3947,36.3722,36.3778,16400.0
2005-05-20 11:50:00,64.57,64.57,64.51,64.51,19100.0,36.3835,36.3835,36.3497,36.3497,19100.0
2005-05-20 11:55:00,64.5,64.54,64.5,64.53,11200.0,36.344,36.3666,36.344,36.3609,11200.0
2005-05-20 12:00:00,64.53,64.55,64.52,64.54,8500.0,36.3609,36.3722,36.3553,36.3666,8500.0
2005-05-20 12:05:00,64.56,64.6,64.56,64.6,9400.0,36.3778,36.4004,36.3778,36.4004,9400.0
2005-05-20 12:10:00,64.59,64.59,64.52,64.52,5000.0,36.3947,36.3947,36.3553,36.3553,5000.0
2005-05-20 12:15:00,64.54,64.56,64.53,64.56,7900.0,36.3666,36.3778,36.3609,36.3778,7900.0
2005-05-20 12:20:00,64.57,64.59,64.55,64.59,11300.0,36.3835,36.3947,36.3722,36.3947,11300.0
2005-05-20 12:25:00,64.59,64.64,64.59,64.64,13900.0,36.3947,36.4229,36.3947,36.4229,13900.0
2005-05-20 12:30:00,64.64,64.65,64.61,64.63,8600.0,36.4229,36.4285,36.406,36.4173,8600.0
2005-05-20 12:35:00,64.63,64.64,64.57,64.59,10100.0,36.4173,36.4229,36.3835,36.3947,10100.0
2005-05-20 12:40:00,64.59,64.62,64.58,64.62,9600.0,36.3947,36.4116,36.3891,36.4116,9600.0
2005-05-20 12:45:00,64.62,64.62,64.59,64.6,6800.0,36.4116,36.4116,36.3947,36.4004,6800.0
2005-05-20 12:50:00,64.6,64.6,64.59,64.6,6700.0,36.4004,36.4004,36.3947,36.4004,6700.0
2005-05-20 12:55:00,64.6,64.65,64.59,64.65,16500.0,36.4004,36.4285,36.3947,36.4285,16500.0
2005-05-20 13:00:00,64.66,64.72,64.64,64.72,10700.0,36.4342,36.468,36.4229,36.468,10700.0
2005-05-20 13:05:00,64.71,64.71,64.61,64.64,9600.0,36.4623,36.4623,36.406,36.4229,9600.0
2005-05-20 13:10:00,64.65,64.67,64.63,64.66,7000.0,36.4285,36.4398,36.4173,36.4342,7000.0
2005-05-20 13:15:00,64.66,64.66,64.63,64.66,6500.0,36.4342,36.4342,36.4173,36.4342,6500.0
2005-05-20 13:20:00,64.66,64.66,64.61,64.65,9300.0,36.4342,36.4342,36.406,36.4285,9300.0
2005-05-20 13:25:00,64.65,64.68,64.61,64.68,9200.0,36.4285,36.4454,36.406,36.4454,9200.0
2005-05-20 13:30:00,64.68,64.7,64.65,64.67,19300.0,36.4454,36.4567,36.4285,36.4398,19300.0
2005-05-20 13:35:00,64.68,64.69,64.65,64.69,13400.0,36.4454,36.4511,36.4285,36.4511,13400.0
2005-05-20 13:40:00,64.69,64.69,64.66,64.69,10500.0,36.4511,36.4511,36.4342,36.4511,10500.0
2005-05-20 13:45:00,64.69,64.7,64.68,64.7,13600.0,36.4511,36.4567,36.4454,36.4567,13600.0
2005-05-20 13:50:00,64.7,64.7,64.69,64.69,17200.0,36.4567,36.4567,36.4511,36.4511,17200.0
2005-05-20 13:55:00,64.69,64.7,64.68,64.69,7600.0,36.4511,36.4567,36.4454,36.4511,7600.0
2005-05-20 14:00:00,64.7,64.72,64.69,64.7,13800.0,36.4567,36.468,36.4511,36.4567,13800.0
2005-05-20 14:05:00,64.7,64.7,64.65,64.66,18800.0,36.4567,36.4567,36.4285,36.4342,18800.0
2005-05-20 14:10:00,64.66,64.73,64.64,64.73,38000.0,36.4342,36.4736,36.4229,36.4736,38000.0
2005-05-20 14:15:00,64.73,64.73,64.67,64.7,11900.0,36.4736,36.4736,36.4398,36.4567,11900.0
2005-05-20 14:20:00,64.69,64.71,64.68,64.69,14100.0,36.4511,36.4623,36.4454,36.4511,14100.0
2005-05-20 14:25:00,64.69,64.69,64.61,64.69,33800.0,36.4511,36.4511,36.406,36.4511,33800.0
2005-05-20 14:30:00,64.65,64.7,64.65,64.67,19900.0,36.4285,36.4567,36.4285,36.4398,19900.0
2005-05-20 14:35:00,64.67,64.72,64.66,64.72,17900.0,36.4398,36.468,36.4342,36.468,17900.0
2005-05-20 14:40:00,64.72,64.73,64.69,64.72,15000.0,36.468,36.4736,36.4511,36.468,15000.0
2005-05-20 14:45:00,64.72,64.73,64.69,64.71,12100.0,36.468,36.4736,36.4511,36.4623,12100.0
2005-05-20 14:50:00,64.71,64.72,64.66,64.66,17700.0,36.4623,36.468,36.4342,36.4342,17700.0
2005-05-20 14:55:00,64.65,64.67,64.65,64.66,9100.0,36.4285,36.4398,36.4285,36.4342,9100.0
2005-05-20 15:00:00,64.66,64.66,64.61,64.65,11000.0,36.4342,36.4342,36.406,36.4285,11000.0
2005-05-20 15:05:00,64.65,64.72,64.65,64.71,15800.0,36.4285,36.468,36.4285,36.4623,15800.0
2005-05-20 15:10:00,64.7,64.72,64.69,64.69,80500.0,36.4567,36.468,36.4511,36.4511,80500.0
2005-05-20 15:15:00,64.69,64.71,64.69,64.7,16800.0,36.4511,36.4623,36.4511,36.4567,16800.0
2005-05-20 15:20:00,64.7,64.72,64.65,64.67,46600.0,36.4567,36.468,36.4285,36.4398,46600.0
2005-05-20 15:25:00,64.66,64.67,64.61,64.61,15200.0,36.4342,36.4398,36.406,36.406,15200.0
2005-05-20 15:30:00,64.61,64.67,64.61,64.67,22100.0,36.406,36.4398,36.406,36.4398,22100.0
2005-05-20 15:35:00,64.67,64.71,64.66,64.7,19500.0,36.4398,36.4623,36.4342,36.4567,19500.0
2005-05-20 15:40:00,64.7,64.72,64.68,64.68,15700.0,36.4567,36.468,36.4454,36.4454,15700.0
2005-05-20 15:45:00,64.66,64.7,64.63,64.66,21700.0,36.4342,36.4567,36.4173,36.4342,21700.0
2005-05-20 15:50:00,64.64,64.64,64.59,64.62,16100.0,36.4229,36.4229,36.3947,36.4116,16100.0
2005-05-20 15:55:00,64.62,64.62,64.57,64.57,70500.0,36.4116,36.4116,36.3835,36.3835,70500.0
2005-05-23 09:30:00,64.65,64.65,64.52,64.52,20000.0,36.4285,36.4285,36.3553,36.3553,20000.0
2005-05-23 09:35:00,64.47,64.49,64.43,64.47,10800.0,36.3271,36.3384,36.3046,36.3271,10800.0
2005-05-23 09:40:00,64.45,64.56,64.45,64.55,13100.0,36.3158,36.3778,36.3158,36.3722,13100.0
2005-05-23 09:45:00,64.56,64.7,64.54,64.67,14200.0,36.3778,36.4567,36.3666,36.4398,14200.0
2005-05-23 09:50:00,64.67,64.67,64.58,64.62,9100.0,36.4398,36.4398,36.3891,36.4116,9100.0
2005-05-23 09:55:00,64.63,64.65,64.58,64.58,9600.0,36.4173,36.4285,36.3891,36.3891,9600.0
2005-05-23 10:00:00,64.59,64.67,64.59,64.66,16000.0,36.3947,36.4398,36.3947,36.4342,16000.0
2005-05-23 10:05:00,64.68,64.68,64.66,64.67,9700.0,36.4454,36.4454,36.4342,36.4398,9700.0
2005-05-23 10:10:00,64.67,64.67,64.61,64.61,8300.0,36.4398,36.4398,36.406,36.406,8300.0
2005-05-23 10:15:00,64.61,64.65,64.6,64.63,18800.0,36.406,36.4285,36.4004,36.4173,18800.0
2005-05-23 10:20:00,64.6,64.64,64.6,64.62,9800.0,36.4004,36.4229,36.4004,36.4116,9800.0
2005-05-23 10:25:00,64.62,64.64,64.62,64.64,31000.0,36.4116,36.4229,36.4116,36.4229,31000.0
2005-05-23 10:30:00,64.64,64.65,64.59,64.6,27500.0,36.4229,36.4285,36.3947,36.4004,27500.0
2005-05-23 10:35:00,64.6,64.62,64.58,64.58,13400.0,36.4004,36.4116,36.3891,36.3891,13400.0
2005-05-23 10:40:00,64.57,64.59,64.55,64.56,12700.0,36.3835,36.3947,36.3722,36.3778,12700.0
2005-05-23 10:45:00,64.56,64.56,64.39,64.44,29300.0,36.3778,36.3778,36.282,36.3102,29300.0
2005-05-23 10:50:00,64.43,64.48,64.41,64.47,27800.0,36.3046,36.3327,36.2933,36.3271,27800.0
2005-05-23 10:55:00,64.45,64.47,64.44,64.44,9400.0,36.3158,36.3271,36.3102,36.3102,9400.0
2005-05-23 11:00:00,64.46,64.46,64.39,64.39,21100.0,36.3215,36.3215,36.282,36.282,21100.0
2005-05-23 11:05:00,64.38,64.44,64.37,64.44,19400.0,36.2764,36.3102,36.2708,36.3102,19400.0
2005-05-23 11:10:00,64.43,64.43,64.4,64.41,7000.0,36.3046,36.3046,36.2877,36.2933,7000.0
2005-05-23 11:15:00,64.42,64.47,64.41,64.41,7200.0,36.2989,36.3271,36.2933,36.2933,7200.0
2005-05-23 11:20:00,64.44,64.44,64.37,64.38,10300.0,36.3102,36.3102,36.2708,36.2764,10300.0
2005-05-23 11:25:00,64.37,64.49,64.37,64.47,13400.0,36.2708,36.3384,36.2708,36.3271,13400.0
2005-05-23 11:30:00,64.46,64.47,64.44,64.45,4000.0,36.3215,36.3271,36.3102,36.3158,4000.0
2005-05-23 11:35:00,64.46,64.51,64.46,64.51,11000.0,36.3215,36.3497,36.3215,36.3497,11000.0
2005-05-23 11:40:00,64.53,64.53,64.48,64.48,10100.0,36.3609,36.3609,36.3327,36.3327,10100.0
2005-05-23 11:45:00,64.48,64.56,64.48,64.5,12700.0,36.3327,36.3778,36.3327,36.344,12700.0
2005-05-23 11:50:00,64.48,64.53,64.48,64.53,8100.0,36.3327,36.3609,36.3327,36.3609,8100.0
2005-05-23 11:55:00,64.53,64.59,64.51,64.57,10300.0,36.3609,36.3947,36.3497,36.3835,10300.0
2005-05-23 12:00:00,64.57,64.66,64.53,64.66,9100.0,36.3835,36.4342,36.3609,36.4342,9100.0
2005-05-23 12:05:00,64.66,64.66,64.6,64.6,11000.0,36.4342,36.4342,36.4004,36.4004,11000.0
2005-05-23 12:10:00,64.6,64.69,64.6,64.66,8300.0,36.4004,36.4511,36.4004,36.4342,8300.0
2005-05-23 12:15:00,64.64,64.64,64.61,64.63,10500.0,36.4229,36.4229,36.406,36.4173,10500.0
2005-05-23 12:20:00,64.63,64.64,64.58,64.64,9300.0,36.4173,36.4229,36.3891,36.4229,9300.0
2005-05-23 12:25:00,64.64,64.67,64.64,64.66,7800.0,36.4229,36.4398,36.4229,36.4342,7800.0
2005-05-23 12:30:00,64.66,64.67,64.65,64.67,10300.0,36.4342,36.4398,36.4285,36.4398,10300.0
2005-05-23 12:35:00,64.67,64.68,64.64,64.65,20000.0,36.4398,36.4454,36.4229,36.4285,20000.0
2005-05-23 12:40:00,64.65,64.65,64.62,64.64,8800.0,36.4285,36.4285,36.4116,36.4229,8800.0
2005-05-23 12:45:00,64.64,64.65,64.64,64.64,4600.0,36.4229,36.4285,36.4229,36.4229,4600.0
2005-05-23 12:50:00,64.64,64.64,64.59,64.59,10000.0,36.4229,36.4229,36.3947,36.3947,10000.0
2005-05-23 12:55:00,64.6,64.62,64.56,64.61,14500.0,36.4004,36.4116,36.3778,36.406,14500.0
2005-05-23 13:00:00,64.61,64.64,64.57,64.57,8500.0,36.406,36.4229,36.3835,36.3835,8500.0
2005-05-23 13:05:00,64.58,64.58,64.54,64.56,12300.0,36.3891,36.3891,36.3666,36.3778,12300.0
2005-05-23 13:10:00,64.56,64.61,64.56,64.59,7700.0,36.3778,36.406,36.3778,36.3947,7700.0
2005-05-23 13:15:00,64.59,64.61,64.57,64.58,7900.0,36.3947,36.406,36.3835,36.3891,7900.0
2005-05-23 13:20:00,64.57,64.64,64.57,64.63,17700.0,36.3835,36.4229,36.3835,36.4173,17700.0
2005-05-23 13:25:00,64.63,64.63,64.55,64.56,11200.0,36.4173,36.4173,36.3722,36.3778,11200.0
2005-05-23 13:30:00,64.56,64.63,64.56,64.61,17500.0,36.3778,36.4173,36.3778,36.406,17500.0
2005-05-23 13:35:00,64.62,64.63,64.58,64.63,10300.0,36.4116,36.4173,36.3891,36.4173,10300.0
2005-05-23 13:40:00,64.6,64.62,64.58,64.59,7900.0,36.4004,36.4116,36.3891,36.3947,7900.0
2005-05-23 13:45:00,64.58,64.61,64.56,64.6,8000.0,36.3891,36.406,36.3778,36.4004,8000.0
2005-05-23 13:50:00,64.6,64.61,64.6,64.6,8800.0,36.4004,36.406,36.4004,36.4004,8800.0
2005-05-23 13:55:00,64.6,64.63,64.6,64.63,9100.0,36.4004,36.4173,36.4004,36.4173,9100.0
2005-05-23 14:00:00,64.62,64.62,64.59,64.6,15400.0,36.4116,36.4116,36.3947,36.4004,15400.0
2005-05-23 14:05:00,64.61,64.68,64.6,64.64,50800.0,36.406,36.4454,36.4004,36.4229,50800.0
2005-05-23 14:10:00,64.6,64.67,64.6,64.67,76500.0,36.4004,36.4398,36.4004,36.4398,76500.0
2005-05-23 14:15:00,64.65,64.68,64.65,64.68,57800.0,36.4285,36.4454,36.4285,36.4454,57800.0
2005-05-23 14:20:00,64.68,64.72,64.68,64.72,49300.0,36.4454,36.468,36.4454,36.468,49300.0
2005-05-23 14:25:00,64.72,64.74,64.66,64.73,18200.0,36.468,36.4793,36.4342,36.4736,18200.0
2005-05-23 14:30:00,64.72,64.75,64.7,64.72,9800.0,36.468,36.4849,36.4567,36.468,9800.0
2005-05-23 14:35:00,64.73,64.75,64.7,64.75,114000.0,36.4736,36.4849,36.4567,36.4849,114000.0
2005-05-23 14:40:00,64.75,64.78,64.74,64.75,25100.0,36.4849,36.5018,36.4793,36.4849,25100.0
2005-05-23 14:45:00,64.75,64.77,64.72,64.73,15300.0,36.4849,36.4962,36.468,36.4736,15300.0
2005-05-23 14:50:00,64.73,64.73,64.7,64.7,40400.0,36.4736,36.4736,36.4567,36.4567,40400.0
2005-05-23 14:55:00,64.71,64.72,64.67,64.68,23500.0,36.4623,36.468,36.4398,36.4454,23500.0
2005-05-23 15:00:00,64.68,64.72,64.68,64.72,34900.0,36.4454,36.468,36.4454,36.468,34900.0
2005-05-23 15:05:00,64.72,64.75,64.72,64.72,12700.0,36.468,36.4849,36.468,36.468,12700.0
2005-05-23 15:10:00,64.71,64.74,64.7,64.7,9600.0,36.4623,36.4793,36.4567,36.4567,9600.0
2005-05-23 15:15:00,64.7,64.73,64.7,64.72,15800.0,36.4567,36.4736,36.4567,36.468,15800.0
2005-05-23 15:20:00,64.73,64.73,64.7,64.71,13700.0,36.4736,36.4736,36.4567,36.4623,13700.0
2005-05-23 15:25:00,64.7,64.71,64.69,64.7,8000.0,36.4567,36.4623,36.4511,36.4567,8000.0
2005-05-23 15:30:00,64.7,64.75,64.7,64.7,34400.0,36.4567,36.4849,36.4567,36.4567,34400.0
2005-05-23 15:35:00,64.69,64.71,64.69,64.69,17800.0,36.4511,36.4623,36.4511,36.4511,17800.0
2005-05-23 15:40:00,64.68,64.69,64.63,64.65,22300.0,36.4454,36.4511,36.4173,36.4285,22300.0
2005-05-23 15:45:00,64.65,64.65,64.6,64.61,19600.0,36.4285,36.4285,36.4004,36.406,19600.0
2005-05-23 15:50:00,64.62,64.67,64.62,64.66,56100.0,36.4116,36.4398,36.4116,36.4342,56100.0
2005-05-23 15:55:00,64.66,64.7,64.64,64.7,39500.0,36.4342,36.4567,36.4229,36.4567,39500.0
2005-05-24 09:30:00,64.94,64.98,64.88,64.93,88100.0,36.5919,36.6145,36.5581,36.5863,88100.0
2005-05-24 09:35:00,64.93,64.95,64.88,64.93,32300.0,36.5863,36.5976,36.5581,36.5863,32300.0
2005-05-24 09:40:00,64.93,65.0,64.91,65.0,53500.0,36.5863,36.6258,36.575,36.6258,53500.0
2005-05-24 09:45:00,65.0,65.0,64.94,64.95,57900.0,36.6258,36.6258,36.5919,36.5976,57900.0
2005-05-24 09:50:00,64.95,64.96,64.9,64.93,34500.0,36.5976,36.6032,36.5694,36.5863,34500.0
2005-05-24 09:55:00,64.92,64.98,64.91,64.92,20400.0,36.5807,36.6145,36.575,36.5807,20400.0
2005-05-24 10:00:00,64.92,64.96,64.92,64.92,57400.0,36.5807,36.6032,36.5807,36.5807,57400.0
2005-05-24 10:05:00,64.92,64.92,64.86,64.88,15600.0,36.5807,36.5807,36.5469,36.5581,15600.0
2005-05-24 10:10:00,64.86,64.92,64.86,64.91,16400.0,36.5469,36.5807,36.5469,36.575,16400.0
2005-05-24 10:15:00,64.9,64.93,64.88,64.93,28800.0,36.5694,36.5863,36.5581,36.5863,28800.0
2005-05-24 10:20:00,64.94,64.94,64.88,64.94,19900.0,36.5919,36.5919,36.5581,36.5919,19900.0
2005-05-24 10:25:00,64.94,64.95,64.88,64.89,15900.0,36.5919,36.5976,36.5581,36.5638,15900.0
2005-05-24 10:30:00,64.9,64.95,64.9,64.95,20300.0,36.5694,36.5976,36.5694,36.5976,20300.0
2005-05-24 10:35:00,64.95,64.97,64.88,64.94,26700.0,36.5976,36.6088,36.5581,36.5919,26700.0
2005-05-24 10:40:00,64.94,64.94,64.9,64.9,11900.0,36.5919,36.5919,36.5694,36.5694,11900.0
2005-05-24 10:45:00,64.9,64.95,64.9,64.93,35200.0,36.5694,36.5976,36.5694,36.5863,35200.0
2005-05-24 10:50:00,64.93,64.97,64.89,64.95,36800.0,36.5863,36.6088,36.5638,36.5976,36800.0
2005-05-24 10:55:00,64.95,64.97,64.93,64.96,28500.0,36.5976,36.6088,36.5863,36.6032,28500.0
2005-05-24 11:00:00,64.96,64.96,64.91,64.95,30600.0,36.6032,36.6032,36.575,36.5976,30600.0
2005-05-24 11:05:00,64.94,64.99,64.93,64.97,37200.0,36.5919,36.6201,36.5863,36.6088,37200.0
2005-05-24 11:10:00,64.97,64.99,64.95,64.99,23300.0,36.6088,36.6201,36.5976,36.6201,23300.0
2005-05-24 11:15:00,64.98,64.98,64.95,64.97,20800.0,36.6145,36.6145,36.5976,36.6088,20800.0
2005-05-24 11:20:00,64.97,64.99,64.96,64.97,15400.0,36.6088,36.6201,36.6032,36.6088,15400.0
2005-05-24 11:25:00,64.96,64.98,64.94,64.94,15400.0,36.6032,36.6145,36.5919,36.5919,15400.0
2005-05-24 11:30:00,64.94,64.98,64.94,64.96,22600.0,36.5919,36.6145,36.5919,36.6032,22600.0
2005-05-24 11:35:00,64.97,64.97,64.94,64.95,7300.0,36.6088,36.6088,36.5919,36.5976,7300.0
2005-05-24 11:40:00,64.94,64.98,64.94,64.96,14700.0,36.5919,36.6145,36.5919,36.6032,14700.0
2005-05-24 11:45:00,64.96,64.98,64.96,64.97,12000.0,36.6032,36.6145,36.6032,36.6088,12000.0
2005-05-24 11:50:00,64.96,64.98,64.94,64.96,27600.0,36.6032,36.6145,36.5919,36.6032,27600.0
2005-05-24 11:55:00,64.96,64.98,64.95,64.98,17500.0,36.6032,36.6145,36.5976,36.6145,17500.0
2005-05-24 12:00:00,64.98,64.99,64.97,64.99,35100.0,36.6145,36.6201,36.6088,36.6201,35100.0
2005-05-24 12:05:00,64.99,65.0,64.98,65.0,71900.0,36.6201,36.6258,36.6145,36.6258,71900.0
2005-05-24 12:10:00,64.99,64.99,64.95,64.95,8500.0,36.6201,36.6201,36.5976,36.5976,8500.0
2005-05-24 12:15:00,64.95,64.96,64.94,64.96,9900.0,36.5976,36.6032,36.5919,36.6032,9900.0
2005-05-24 12:20:00,64.95,64.98,64.95,64.98,11500.0,36.5976,36.6145,36.5976,36.6145,11500.0
2005-05-24 12:25:00,64.97,64.98,64.95,64.96,13700.0,36.6088,36.6145,36.5976,36.6032,13700.0
2005-05-24 12:30:00,64.96,64.99,64.94,64.97,15500.0,36.6032,36.6201,36.5919,36.6088,15500.0
2005-05-24 12:35:00,64.97,64.98,64.97,64.98,8500.0,36.6088,36.6145,36.6088,36.6145,8500.0
2005-05-24 12:40:00,64.97,64.98,64.95,64.96,4300.0,36.6088,36.6145,36.5976,36.6032,4300.0
2005-05-24 12:45:00,64.95,64.99,64.94,64.99,13800.0,36.5976,36.6201,36.5919,36.6201,13800.0
2005-05-24 12:50:00,64.98,64.98,64.94,64.95,10500.0,36.6145,36.6145,36.5919,36.5976,10500.0
2005-05-24 12:55:00,64.95,64.99,64.94,64.98,12000.0,36.5976,36.6201,36.5919,36.6145,12000.0
2005-05-24 13:00:00,64.98,64.99,64.95,64.98,12400.0,36.6145,36.6201,36.5976,36.6145,12400.0
2005-05-24 13:05:00,64.98,64.99,64.95,64.95,9800.0,36.6145,36.6201,36.5976,36.5976,9800.0
2005-05-24 13:10:00,64.96,64.98,64.95,64.97,5800.0,36.6032,36.6145,36.5976,36.6088,5800.0
2005-05-24 13:15:00,64.98,64.99,64.95,64.95,9200.0,36.6145,36.6201,36.5976,36.5976,9200.0
2005-05-24 13:20:00,64.95,64.96,64.93,64.95,7900.0,36.5976,36.6032,36.5863,36.5976,7900.0
2005-05-24 13:25:00,64.95,64.97,64.95,64.97,1800.0,36.5976,36.6088,36.5976,36.6088,1800.0
2005-05-24 13:30:00,64.97,64.97,64.94,64.95,13200.0,36.6088,36.6088,36.5919,36.5976,13200.0
2005-05-24 13:35:00,64.95,64.99,64.95,64.97,6200.0,36.5976,36.6201,36.5976,36.6088,6200.0
2005-05-24 13:40:00,64.97,64.97,64.95,64.96,5900.0,36.6088,36.6088,36.5976,36.6032,5900.0
2005-05-24 13:45:00,64.96,64.99,64.95,64.97,9000.0,36.6032,36.6201,36.5976,36.6088,9000.0
2005-05-24 13:50:00,64.95,64.95,64.93,64.95,8400.0,36.5976,36.5976,36.5863,36.5976,8400.0
2005-05-24 13:55:00,64.98,64.98,64.95,64.97,5900.0,36.6145,36.6145,36.5976,36.6088,5900.0
2005-05-24 14:00:00,64.98,65.0,64.95,64.98,57500.0,36.6145,36.6258,36.5976,36.6145,57500.0
2005-05-24 14:05:00,64.97,65.01,64.97,65.0,59600.0,36.6088,36.6314,36.6088,36.6258,59600.0
2005-05-24 14:10:00,65.0,65.0,64.98,65.0,47300.0,36.6258,36.6258,36.6145,36.6258,47300.0
2005-05-24 14:15:00,64.99,64.99,64.96,64.96,11100.0,36.6201,36.6201,36.6032,36.6032,11100.0
2005-05-24 14:20:00,64.97,65.1,64.97,65.08,263000.0,36.6088,36.6821,36.6088,36.6708,263000.0
2005-05-24 14:25:00,65.09,65.09,64.96,64.99,38900.0,36.6765,36.6765,36.6032,36.6201,38900.0
2005-05-24 14:30:00,64.97,65.03,64.96,65.0,38900.0,36.6088,36.6427,36.6032,36.6258,38900.0
2005-05-24 14:35:00,65.03,65.05,64.96,64.97,20300.0,36.6427,36.6539,36.6032,36.6088,20300.0
2005-05-24 14:40:00,64.97,64.99,64.86,64.96,23800.0,36.6088,36.6201,36.5469,36.6032,23800.0
2005-05-24 14:45:00,64.96,64.98,64.89,64.95,16400.0,36.6032,36.6145,36.5638,36.5976,16400.0
2005-05-24 14:50:00,64.95,65.0,64.95,64.98,12200.0,36.5976,36.6258,36.5976,36.6145,12200.0
2005-05-24 14:55:00,64.97,65.08,64.97,65.05,22200.0,36.6088,36.6708,36.6088,36.6539,22200.0
2005-05-24 15:00:00,65.05,65.05,64.99,65.02,122500.0,36.6539,36.6539,36.6201,36.637,122500.0
2005-05-24 15:05:00,65.03,65.05,65.0,65.04,32700.0,36.6427,36.6539,36.6258,36.6483,32700.0
2005-05-24 15:10:00,65.05,65.1,65.01,65.05,24100.0,36.6539,36.6821,36.6314,36.6539,24100.0
2005-05-24 15:15:00,65.05,65.08,65.02,65.08,11000.0,36.6539,36.6708,36.637,36.6708,11000.0
2005-05-24 15:20:00,65.06,65.15,65.06,65.15,38400.0,36.6596,36.7103,36.6596,36.7103,38400.0
2005-05-24 15:25:00,65.17,65.19,65.14,65.17,45600.0,36.7215,36.7328,36.7046,36.7215,45600.0
2005-05-24 15:30:00,65.17,65.19,65.16,65.19,19400.0,36.7215,36.7328,36.7159,36.7328,19400.0
2005-05-24 15:35:00,65.18,65.24,65.17,65.18,25900.0,36.7272,36.761,36.7215,36.7272,25900.0
2005-05-24 15:40:00,65.17,65.18,65.03,65.04,35400.0,36.7215,36.7272,36.6427,36.6483,35400.0
2005-05-24 15:45:00,65.02,65.05,65.01,65.04,47800.0,36.637,36.6539,36.6314,36.6483,47800.0
2005-05-24 15:50:00,65.04,65.07,65.03,65.04,32300.0,36.6483,36.6652,36.6427,36.6483,32300.0
2005-05-24 15:55:00,65.03,65.04,65.01,65.03,35000.0,36.6427,36.6483,36.6314,36.6427,35000.0
2005-05-25 09:30:00,64.95,65.05,64.82,64.87,20600.0,36.5976,36.6539,36.5243,36.5525,20600.0
2005-05-25 09:35:00,64.87,64.89,64.75,64.84,14000.0,36.5525,36.5638,36.4849,36.5356,14000.0
2005-05-25 09:40:00,64.84,64.95,64.8,64.94,8600.0,36.5356,36.5976,36.5131,36.5919,8600.0
2005-05-25 09:45:00,64.92,65.0,64.91,64.99,16800.0,36.5807,36.6258,36.575,36.6201,16800.0
2005-05-25 09:50:00,64.98,65.0,64.93,64.97,29800.0,36.6145,36.6258,36.5863,36.6088,29800.0
2005-05-25 09:55:00,65.01,65.17,65.0,65.06,27600.0,36.6314,36.7215,36.6258,36.6596,27600.0
2005-05-25 10:00:00,65.07,65.09,64.92,65.01,20400.0,36.6652,36.6765,36.5807,36.6314,20400.0
2005-05-25 10:05:00,65.04,65.05,64.97,65.0,9600.0,36.6483,36.6539,36.6088,36.6258,9600.0
2005-05-25 10:10:00,65.0,65.03,64.97,65.0,8500.0,36.6258,36.6427,36.6088,36.6258,8500.0
2005-05-25 10:15:00,64.99,64.99,64.84,64.91,17000.0,36.6201,36.6201,36.5356,36.575,17000.0
2005-05-25 10:20:00,64.9,64.92,64.84,64.84,13700.0,36.5694,36.5807,36.5356,36.5356,13700.0
2005-05-25 10:25:00,64.83,64.96,64.83,64.9,17000.0,36.53,36.6032,36.53,36.5694,17000.0
2005-05-25 10:30:00,64.87,64.87,64.73,64.76,21800.0,36.5525,36.5525,36.4736,36.4905,21800.0
2005-05-25 10:35:00,64.75,64.76,64.65,64.65,24000.0,36.4849,36.4905,36.4285,36.4285,24000.0
2005-05-25 10:40:00,64.64,64.71,64.62,64.71,18000.0,36.4229,36.4623,36.4116,36.4623,18000.0
2005-05-25 10:45:00,64.7,64.77,64.66,64.75,17500.0,36.4567,36.4962,36.4342,36.4849,17500.0
2005-05-25 10:50:00,64.75,64.78,64.69,64.77,15500.0,36.4849,36.5018,36.4511,36.4962,15500.0
2005-05-25 10:55:00,64.78,64.85,64.75,64.75,18000.0,36.5018,36.5412,36.4849,36.4849,18000.0
2005-05-25 11:00:00,64.74,64.77,64.72,64.72,22900.0,36.4793,36.4962,36.468,36.468,22900.0
2005-05-25 11:05:00,64.74,64.75,64.7,64.7,11800.0,36.4793,36.4849,36.4567,36.4567,11800.0
2005-05-25 11:10:00,64.71,64.76,64.69,64.69,22000.0,36.4623,36.4905,36.4511,36.4511,22000.0
2005-05-25 11:15:00,64.68,64.74,64.65,64.74,18900.0,36.4454,36.4793,36.4285,36.4793,18900.0
2005-05-25 11:20:00,64.74,64.87,64.73,64.85,18200.0,36.4793,36.5525,36.4736,36.5412,18200.0
2005-05-25 11:25:00,64.84,64.86,64.76,64.83,20200.0,36.5356,36.5469,36.4905,36.53,20200.0
2005-05-25 11:30:00,64.81,64.89,64.8,64.82,14200.0,36.5187,36.5638,36.5131,36.5243,14200.0
2005-05-25 11:35:00,64.84,64.84,64.79,64.8,11600.0,36.5356,36.5356,36.5074,36.5131,11600.0
2005-05-25 11:40:00,64.8,64.85,64.75,64.75,13200.0,36.5131,36.5412,36.4849,36.4849,13200.0
2005-05-25 11:45:00,64.73,64.75,64.68,64.71,13300.0,36.4736,36.4849,36.4454,36.4623,13300.0
2005-05-25 11:50:00,64.71,64.76,64.71,64.74,7400.0,36.4623,36.4905,36.4623,36.4793,7400.0
2005-05-25 11:55:00,64.73,64.74,64.71,64.73,7100.0,36.4736,36.4793,36.4623,36.4736,7100.0
2005-05-25 12:00:00,64.73,64.74,64.72,64.74,9800.0,36.4736,36.4793,36.468,36.4793,9800.0
2005-05-25 12:05:00,64.72,64.78,64.72,64.77,14200.0,36.468,36.5018,36.468,36.4962,14200.0
2005-05-25 12:10:00,64.78,64.78,64.74,64.77,16500.0,36.5018,36.5018,36.4793,36.4962,16500.0
2005-05-25 12:15:00,64.77,64.78,64.75,64.76,9500.0,36.4962,36.5018,36.4849,36.4905,9500.0
2005-05-25 12:20:00,64.76,64.8,64.76,64.78,6400.0,36.4905,36.5131,36.4905,36.5018,6400.0
2005-05-25 12:25:00,64.79,64.81,64.79,64.79,7100.0,36.5074,36.5187,36.5074,36.5074,7100.0
2005-05-25 12:30:00,64.78,64.78,64.76,64.76,4500.0,36.5018,36.5018,36.4905,36.4905,4500.0
2005-05-25 12:35:00,64.77,64.8,64.76,64.8,7300.0,36.4962,36.5131,36.4905,36.5131,7300.0
2005-05-25 12:40:00,64.8,64.83,64.8,64.83,3800.0,36.5131,36.53,36.5131,36.53,3800.0
2005-05-25 12:45:00,64.82,64.82,64.8,64.8,7000.0,36.5243,36.5243,36.5131,36.5131,7000.0
2005-05-25 12:50:00,64.79,64.8,64.74,64.75,10400.0,36.5074,36.5131,36.4793,36.4849,10400.0
2005-05-25 12:55:00,64.75,64.79,64.75,64.78,6300.0,36.4849,36.5074,36.4849,36.5018,6300.0
2005-05-25 13:00:00,64.77,64.79,64.77,64.78,4500.0,36.4962,36.5074,36.4962,36.5018,4500.0
2005-05-25 13:05:00,64.79,64.8,64.78,64.8,4500.0,36.5074,36.5131,36.5018,36.5131,4500.0
2005-05-25 13:10:00,64.8,64.82,64.79,64.81,9700.0,36.5131,36.5243,36.5074,36.5187,9700.0
2005-05-25 13:15:00,64.81,64.81,64.78,64.79,11800.0,36.5187,36.5187,36.5018,36.5074,11800.0
2005-05-25 13:20:00,64.79,64.79,64.73,64.74,9200.0,36.5074,36.5074,36.4736,36.4793,9200.0
2005-05-25 13:25:00,64.74,64.75,64.68,64.68,18400.0,36.4793,36.4849,36.4454,36.4454,18400.0
2005-05-25 13:30:00,64.67,64.69,64.65,64.66,23500.0,36.4398,36.4511,36.4285,36.4342,23500.0
2005-05-25 13:35:00,64.67,64.73,64.66,64.72,10600.0,36.4398,36.4736,36.4342,36.468,10600.0
2005-05-25 13:40:00,64.72,64.72,64.7,64.7,6300.0,36.468,36.468,36.4567,36.4567,6300.0
2005-05-25 13:45:00,64.72,64.75,64.71,64.75,6700.0,36.468,36.4849,36.4623,36.4849,6700.0
2005-05-25 13:50:00,64.76,64.83,64.76,64.83,7000.0,36.4905,36.53,36.4905,36.53,7000.0
2005-05-25 13:55:00,64.82,64.89,64.82,64.85,16100.0,36.5243,36.5638,36.5243,36.5412,16100.0
2005-05-25 14:00:00,64.86,64.91,64.85,64.91,6300.0,36.5469,36.575,36.5412,36.575,6300.0
2005-05-25 14:05:00,64.91,64.96,64.91,64.96,11000.0,36.575,36.6032,36.575,36.6032,11000.0
2005-05-25 14:10:00,64.96,65.05,64.94,65.03,24600.0,36.6032,36.6539,36.5919,36.6427,24600.0
2005-05-25 14:15:00,65.1,65.1,65.01,65.07,57900.0,36.6821,36.6821,36.6314,36.6652,57900.0
2005-05-25 14:20:00,65.07,65.08,65.06,65.08,11700.0,36.6652,36.6708,36.6596,36.6708,11700.0
2005-05-25 14:25:00,65.08,65.17,65.07,65.17,35200.0,36.6708,36.7215,36.6652,36.7215,35200.0
2005-05-25 14:30:00,65.18,65.3,65.18,65.2,25100.0,36.7272,36.7948,36.7272,36.7384,25100.0
2005-05-25 14:35:00,65.2,65.2,65.16,65.17,7700.0,36.7384,36.7384,36.7159,36.7215,7700.0
2005-05-25 14:40:00,65.17,65.24,65.16,65.22,20900.0,36.7215,36.761,36.7159,36.7497,20900.0
2005-05-25 14:45:00,65.2,65.22,65.17,65.22,18300.0,36.7384,36.7497,36.7215,36.7497,18300.0
2005-05-25 14:50:00,65.21,65.22,65.19,65.2,21300.0,36.7441,36.7497,36.7328,36.7384,21300.0
2005-05-25 14:55:00,65.2,65.21,65.17,65.18,35900.0,36.7384,36.7441,36.7215,36.7272,35900.0
2005-05-25 15:00:00,65.17,65.22,65.17,65.2,33100.0,36.7215,36.7497,36.7215,36.7384,33100.0
2005-05-25 15:05:00,65.18,65.25,65.15,65.21,47900.0,36.7272,36.7666,36.7103,36.7441,47900.0
2005-05-25 15:10:00,65.21,65.27,65.14,65.19,73200.0,36.7441,36.7779,36.7046,36.7328,73200.0
2005-05-25 15:15:00,65.19,65.21,65.17,65.2,70000.0,36.7328,36.7441,36.7215,36.7384,70000.0
2005-05-25 15:20:00,65.19,65.21,65.09,65.1,126100.0,36.7328,36.7441,36.6765,36.6821,126100.0
2005-05-25 15:25:00,65.09,65.19,65.08,65.09,92200.0,36.6765,36.7328,36.6708,36.6765,92200.0
2005-05-25 15:30:00,65.09,65.09,64.99,65.01,27000.0,36.6765,36.6765,36.6201,36.6314,27000.0
2005-05-25 15:35:00,65.01,65.03,64.98,64.99,16700.0,36.6314,36.6427,36.6145,36.6201,16700.0
2005-05-25 15:40:00,64.99,64.99,64.93,64.94,22300.0,36.6201,36.6201,36.5863,36.5919,22300.0
2005-05-25 15:45:00,64.95,64.95,64.91,64.91,419900.0,36.5976,36.5976,36.575,36.575,419900.0
2005-05-25 15:50:00,64.92,64.96,64.9,64.94,32900.0,36.5807,36.6032,36.5694,36.5919,32900.0
2005-05-25 15:55:00,64.93,64.94,64.88,64.9,39200.0,36.5863,36.5919,36.5581,36.5694,39200.0
2005-05-26 09:30:00,65.1,65.1,64.93,64.95,33900.0,36.6821,36.6821,36.5863,36.5976,33900.0
2005-05-26 09:35:00,64.95,65.13,64.94,65.13,92000.0,36.5976,36.699,36.5919,36.699,92000.0
2005-05-26 09:40:00,65.12,65.2,65.1,65.19,66600.0,36.6934,36.7384,36.6821,36.7328,66600.0
2005-05-26 09:45:00,65.18,65.2,65.13,65.15,34500.0,36.7272,36.7384,36.699,36.7103,34500.0
2005-05-26 09:50:00,65.13,65.13,64.99,64.99,42200.0,36.699,36.699,36.6201,36.6201,42200.0
2005-05-26 09:55:00,64.99,65.07,64.96,65.04,22600.0,36.6201,36.6652,36.6032,36.6483,22600.0
2005-05-26 10:00:00,65.05,65.06,65.03,65.04,73600.0,36.6539,36.6596,36.6427,36.6483,73600.0
2005-05-26 10:05:00,65.04,65.08,65.03,65.08,21100.0,36.6483,36.6708,36.6427,36.6708,21100.0
2005-05-26 10:10:00,65.08,65.15,65.06,65.15,23100.0,36.6708,36.7103,36.6596,36.7103,23100.0
2005-05-26 10:15:00,65.14,65.2,65.14,65.17,58200.0,36.7046,36.7384,36.7046,36.7215,58200.0
2005-05-26 10:20:00,65.15,65.16,65.05,65.07,166400.0,36.7103,36.7159,36.6539,36.6652,166400.0
2005-05-26 10:25:00,65.08,65.15,65.08,65.15,51300.0,36.6708,36.7103,36.6708,36.7103,51300.0
2005-05-26 10:30:00,65.15,65.16,65.13,65.16,68900.0,36.7103,36.7159,36.699,36.7159,68900.0
2005-05-26 10:35:00,65.17,65.21,65.17,65.2,25700.0,36.7215,36.7441,36.7215,36.7384,25700.0
2005-05-26 10:40:00,65.19,65.2,65.19,65.2,20600.0,36.7328,36.7384,36.7328,36.7384,20600.0
2005-05-26 10:45:00,65.2,65.35,65.2,65.33,49100.0,36.7384,36.823,36.7384,36.8117,49100.0
2005-05-26 10:50:00,65.34,65.35,65.25,65.25,26400.0,36.8173,36.823,36.7666,36.7666,26400.0
2005-05-26 10:55:00,65.24,65.28,65.23,65.26,15000.0,36.761,36.7835,36.7554,36.7723,15000.0
2005-05-26 11:00:00,65.26,65.29,65.24,65.24,23000.0,36.7723,36.7892,36.761,36.761,23000.0
2005-05-26 11:05:00,65.23,65.29,65.22,65.29,21700.0,36.7554,36.7892,36.7497,36.7892,21700.0
2005-05-26 11:10:00,65.29,65.33,65.28,65.31,26200.0,36.7892,36.8117,36.7835,36.8004,26200.0
2005-05-26 11:15:00,65.31,65.35,65.3,65.33,21000.0,36.8004,36.823,36.7948,36.8117,21000.0
2005-05-26 11:20:00,65.34,65.34,65.3,65.32,16300.0,36.8173,36.8173,36.7948,36.8061,16300.0
2005-05-26 11:25:00,65.32,65.32,65.29,65.29,23600.0,36.8061,36.8061,36.7892,36.7892,23600.0
2005-05-26 11:30:00,65.27,65.29,65.24,65.24,29600.0,36.7779,36.7892,36.761,36.761,29600.0
2005-05-26 11:35:00,65.24,65.24,65.21,65.24,21500.0,36.761,36.761,36.7441,36.761,21500.0
2005-05-26 11:40:00,65.27,65.27,65.22,65.22,14900.0,36.7779,36.7779,36.7497,36.7497,14900.0
2005-05-26 11:45:00,65.23,65.23,65.21,65.23,10100.0,36.7554,36.7554,36.7441,36.7554,10100.0
2005-05-26 11:50:00,65.23,65.28,65.22,65.28,16300.0,36.7554,36.7835,36.7497,36.7835,16300.0
2005-05-26 11:55:00,65.28,65.34,65.28,65.34,10500.0,36.7835,36.8173,36.7835,36.8173,10500.0
2005-05-26 12:00:00,65.33,65.35,65.31,65.34,47100.0,36.8117,36.823,36.8004,36.8173,47100.0
2005-05-26 12:05:00,65.35,65.39,65.33,65.38,10300.0,36.823,36.8455,36.8117,36.8399,10300.0
2005-05-26 12:10:00,65.39,65.39,65.32,65.34,8200.0,36.8455,36.8455,36.8061,36.8173,8200.0
2005-05-26 12:15:00,65.34,65.38,65.34,65.36,15400.0,36.8173,36.8399,36.8173,36.8286,15400.0
2005-05-26 12:20:00,65.36,65.37,65.31,65.37,14900.0,36.8286,36.8342,36.8004,36.8342,14900.0
2005-05-26 12:25:00,65.37,65.4,65.35,65.35,22400.0,36.8342,36.8511,36.823,36.823,22400.0
2005-05-26 12:30:00,65.35,65.36,65.34,65.35,29600.0,36.823,36.8286,36.8173,36.823,29600.0
2005-05-26 12:35:00,65.35,65.36,65.35,65.35,5800.0,36.823,36.8286,36.823,36.823,5800.0
2005-05-26 12:40:00,65.35,65.4,65.35,65.4,80800.0,36.823,36.8511,36.823,36.8511,80800.0
2005-05-26 12:45:00,65.41,65.44,65.4,65.44,23700.0,36.8568,36.8737,36.8511,36.8737,23700.0
2005-05-26 12:50:00,65.42,65.42,65.34,65.36,198400.0,36.8624,36.8624,36.8173,36.8286,198400.0
2005-05-26 12:55:00,65.36,65.39,65.36,65.39,43800.0,36.8286,36.8455,36.8286,36.8455,43800.0
2005-05-26 13:00:00,65.39,65.41,65.38,65.39,11500.0,36.8455,36.8568,36.8399,36.8455,11500.0
2005-05-26 13:05:00,65.4,65.44,65.39,65.44,21000.0,36.8511,36.8737,36.8455,36.8737,21000.0
2005-05-26 13:10:00,65.44,65.46,65.43,65.43,11400.0,36.8737,36.885,36.868,36.868,11400.0
2005-05-26 13:15:00,65.43,65.46,65.36,65.36,19600.0,36.868,36.885,36.8286,36.8286,19600.0
2005-05-26 13:20:00,65.37,65.38,65.35,65.37,23000.0,36.8342,36.8399,36.823,36.8342,23000.0
2005-05-26 13:25:00,65.36,65.4,65.35,65.4,17100.0,36.8286,36.8511,36.823,36.8511,17100.0
2005-05-26 13:30:00,65.4,65.43,65.4,65.4,12700.0,36.8511,36.868,36.8511,36.8511,12700.0
2005-05-26 13:35:00,65.4,65.4,65.35,65.37,15600.0,36.8511,36.8511,36.823,36.8342,15600.0
2005-05-26 13:40:00,65.37,65.38,65.35,65.37,11800.0,36.8342,36.8399,36.823,36.8342,11800.0
2005-05-26 13:45:00,65.37,65.38,65.35,65.36,27300.0,36.8342,36.8399,36.823,36.8286,27300.0
2005-05-26 13:50:00,65.36,65.39,65.36,65.36,8100.0,36.8286,36.8455,36.8286,36.8286,8100.0
2005-05-26 13:55:00,65.38,65.39,65.35,65.37,41200.0,36.8399,36.8455,36.823,36.8342,41200.0
2005-05-26 14:00:00,65.37,65.38,65.35,65.38,15000.0,36.8342,36.8399,36.823,36.8399,15000.0
2005-05-26 14:05:00,65.38,65.4,65.37,65.39,11900.0,36.8399,36.8511,36.8342,36.8455,11900.0
2005-05-26 14:10:00,65.39,65.39,65.35,65.35,48000.0,36.8455,36.8455,36.823,36.823,48000.0
2005-05-26 14:15:00,65.35,65.37,65.35,65.35,27100.0,36.823,36.8342,36.823,36.823,27100.0
2005-05-26 14:20:00,65.35,65.35,65.3,65.32,60000.0,36.823,36.823,36.7948,36.8061,60000.0
2005-05-26 14:25:00,65.31,65.37,65.28,65.32,13200.0,36.8004,36.8342,36.7835,36.8061,13200.0
2005-05-26 14:30:00,65.32,65.33,65.26,65.28,15000.0,36.8061,36.8117,36.7723,36.7835,15000.0
2005-05-26 14:35:00,65.28,65.3,65.25,65.25,13400.0,36.7835,36.7948,36.7666,36.7666,13400.0
2005-05-26 14:40:00,65.25,65.39,65.25,65.36,18700.0,36.7666,36.8455,36.7666,36.8286,18700.0
2005-05-26 14:45:00,65.36,65.36,65.3,65.3,17700.0,36.8286,36.8286,36.7948,36.7948,17700.0
2005-05-26 14:50:00,65.3,65.3,65.1,65.12,25700.0,36.7948,36.7948,36.6821,36.6934,25700.0
2005-05-26 14:55:00,65.12,65.21,65.12,65.18,23700.0,36.6934,36.7441,36.6934,36.7272,23700.0
2005-05-26 15:00:00,65.2,65.27,65.2,65.22,13000.0,36.7384,36.7779,36.7384,36.7497,13000.0
2005-05-26 15:05:00,65.22,65.24,65.2,65.24,7400.0,36.7497,36.761,36.7384,36.761,7400.0
2005-05-26 15:10:00,65.25,65.31,65.24,65.3,11100.0,36.7666,36.8004,36.761,36.7948,11100.0
2005-05-26 15:15:00,65.3,65.34,65.26,65.26,16000.0,36.7948,36.8173,36.7723,36.7723,16000.0
2005-05-26 15:20:00,65.29,65.34,65.29,65.34,10100.0,36.7892,36.8173,36.7892,36.8173,10100.0
2005-05-26 15:25:00,65.34,65.34,65.3,65.3,6000.0,36.8173,36.8173,36.7948,36.7948,6000.0
2005-05-26 15:30:00,65.31,65.32,65.25,65.27,17300.0,36.8004,36.8061,36.7666,36.7779,17300.0
2005-05-26 15:35:00,65.27,65.31,65.24,65.3,39500.0,36.7779,36.8004,36.761,36.7948,39500.0
2005-05-26 15:40:00,65.3,65.3,65.25,65.25,51200.0,36.7948,36.7948,36.7666,36.7666,51200.0
2005-05-26 15:45:00,65.25,65.28,65.24,65.25,10700.0,36.7666,36.7835,36.761,36.7666,10700.0
2005-05-26 15:50:00,65.25,65.27,65.25,65.25,13400.0,36.7666,36.7779,36.7666,36.7666,13400.0
2005-05-26 15:55:00,65.25,65.29,65.25,65.28,27500.0,36.7666,36.7892,36.7666,36.7835,27500.0
2005-05-27 09:30:00,65.17,65.34,65.15,65.34,34100.0,36.8619,36.9581,36.8506,36.9581,34100.0
2005-05-27 09:35:00,65.29,65.34,65.27,65.29,9500.0,36.9298,36.9581,36.9185,36.9298,9500.0
2005-05-27 09:40:00,65.29,65.34,65.27,65.27,7500.0,36.9298,36.9581,36.9185,36.9185,7500.0
2005-05-27 09:45:00,65.27,65.36,65.26,65.36,17000.0,36.9185,36.9694,36.9128,36.9694,17000.0
2005-05-27 09:50:00,65.45,65.45,65.32,65.43,34100.0,37.0203,37.0203,36.9468,37.009,34100.0
2005-05-27 09:55:00,65.43,65.44,65.38,65.38,16100.0,37.009,37.0146,36.9807,36.9807,16100.0
2005-05-27 10:00:00,65.38,65.44,65.36,65.41,10100.0,36.9807,37.0146,36.9694,36.9977,10100.0
2005-05-27 10:05:00,65.41,65.41,65.37,65.4,31000.0,36.9977,36.9977,36.975,36.992,31000.0
2005-05-27 10:10:00,65.38,65.38,65.35,65.36,11900.0,36.9807,36.9807,36.9637,36.9694,11900.0
2005-05-27 10:15:00,65.35,65.36,65.33,65.35,10200.0,36.9637,36.9694,36.9524,36.9637,10200.0
2005-05-27 10:20:00,65.35,65.39,65.35,65.35,9100.0,36.9637,36.9864,36.9637,36.9637,9100.0
2005-05-27 10:25:00,65.35,65.36,65.35,65.36,10400.0,36.9637,36.9694,36.9637,36.9694,10400.0
2005-05-27 10:30:00,65.35,65.38,65.32,65.32,35000.0,36.9637,36.9807,36.9468,36.9468,35000.0
2005-05-27 10:35:00,65.32,65.32,65.28,65.28,8800.0,36.9468,36.9468,36.9241,36.9241,8800.0
2005-05-27 10:40:00,65.28,65.29,65.27,65.29,8900.0,36.9241,36.9298,36.9185,36.9298,8900.0
2005-05-27 10:45:00,65.29,65.31,65.27,65.31,13600.0,36.9298,36.9411,36.9185,36.9411,13600.0
2005-05-27 10:50:00,65.29,65.36,65.29,65.33,14600.0,36.9298,36.9694,36.9298,36.9524,14600.0
2005-05-27 10:55:00,65.33,65.34,65.31,65.31,14300.0,36.9524,36.9581,36.9411,36.9411,14300.0
2005-05-27 11:00:00,65.31,65.36,65.31,65.35,15800.0,36.9411,36.9694,36.9411,36.9637,15800.0
2005-05-27 11:05:00,65.35,65.39,65.35,65.37,7900.0,36.9637,36.9864,36.9637,36.975,7900.0
2005-05-27 11:10:00,65.36,65.36,65.35,65.36,6500.0,36.9694,36.9694,36.9637,36.9694,6500.0
2005-05-27 11:15:00,65.38,65.38,65.35,65.35,6600.0,36.9807,36.9807,36.9637,36.9637,6600.0
2005-05-27 11:20:00,65.36,65.42,65.36,65.4,21400.0,36.9694,37.0033,36.9694,36.992,21400.0
2005-05-27 11:25:00,65.4,65.42,65.4,65.4,18300.0,36.992,37.0033,36.992,36.992,18300.0
2005-05-27 11:30:00,65.41,65.41,65.35,65.35,27700.0,36.9977,36.9977,36.9637,36.9637,27700.0
2005-05-27 11:35:00,65.35,65.4,65.34,65.4,19400.0,36.9637,36.992,36.9581,36.992,19400.0
2005-05-27 11:40:00,65.39,65.39,65.35,65.37,8200.0,36.9864,36.9864,36.9637,36.975,8200.0
2005-05-27 11:45:00,65.36,65.37,65.35,65.36,6400.0,36.9694,36.975,36.9637,36.9694,6400.0
2005-05-27 11:50:00,65.35,65.36,65.32,65.32,22900.0,36.9637,36.9694,36.9468,36.9468,22900.0
2005-05-27 11:55:00,65.32,65.37,65.32,65.36,13900.0,36.9468,36.975,36.9468,36.9694,13900.0
2005-05-27 12:00:00,65.36,65.37,65.34,65.35,10900.0,36.9694,36.975,36.9581,36.9637,10900.0
2005-05-27 12:05:00,65.35,65.43,65.35,65.41,6300.0,36.9637,37.009,36.9637,36.9977,6300.0
2005-05-27 12:10:00,65.42,65.44,65.38,65.44,11100.0,37.0033,37.0146,36.9807,37.0146,11100.0
2005-05-27 12:15:00,65.44,65.44,65.41,65.43,2400.0,37.0146,37.0146,36.9977,37.009,2400.0
2005-05-27 12:20:00,65.42,65.43,65.4,65.41,4600.0,37.0033,37.009,36.992,36.9977,4600.0
2005-05-27 12:25:00,65.4,65.4,65.3,65.3,50100.0,36.992,36.992,36.9354,36.9354,50100.0
2005-05-27 12:30:00,65.34,65.34,65.26,65.3,20800.0,36.9581,36.9581,36.9128,36.9354,20800.0
2005-05-27 12:35:00,65.3,65.35,65.25,65.32,60400.0,36.9354,36.9637,36.9072,36.9468,60400.0
2005-05-27 12:40:00,65.32,65.32,65.26,65.27,16300.0,36.9468,36.9468,36.9128,36.9185,16300.0
2005-05-27 12:45:00,65.28,65.3,65.28,65.29,10100.0,36.9241,36.9354,36.9241,36.9298,10100.0
2005-05-27 12:50:00,65.3,65.31,65.29,65.3,5600.0,36.9354,36.9411,36.9298,36.9354,5600.0
2005-05-27 12:55:00,65.29,65.37,65.29,65.34,13000.0,36.9298,36.975,36.9298,36.9581,13000.0
2005-05-27 13:00:00,65.35,65.35,65.29,65.31,7900.0,36.9637,36.9637,36.9298,36.9411,7900.0
2005-05-27 13:05:00,65.3,65.33,65.29,65.32,5600.0,36.9354,36.9524,36.9298,36.9468,5600.0
2005-05-27 13:10:00,65.32,65.33,65.31,65.33,10100.0,36.9468,36.9524,36.9411,36.9524,10100.0
2005-05-27 13:15:00,65.31,65.35,65.3,65.34,17600.0,36.9411,36.9637,36.9354,36.9581,17600.0
2005-05-27 13:20:00,65.34,65.34,65.25,65.28,30100.0,36.9581,36.9581,36.9072,36.9241,30100.0
2005-05-27 13:25:00,65.29,65.29,65.28,65.28,1100.0,36.9298,36.9298,36.9241,36.9241,1100.0
2005-05-27 13:30:00,65.28,65.32,65.28,65.3,13100.0,36.9241,36.9468,36.9241,36.9354,13100.0
2005-05-27 13:35:00,65.3,65.31,65.27,65.27,75300.0,36.9354,36.9411,36.9185,36.9185,75300.0
2005-05-27 13:40:00,65.28,65.29,65.27,65.29,7900.0,36.9241,36.9298,36.9185,36.9298,7900.0
2005-05-27 13:45:00,65.3,65.34,65.3,65.31,8300.0,36.9354,36.9581,36.9354,36.9411,8300.0
2005-05-27 13:50:00,65.33,65.33,65.3,65.3,22100.0,36.9524,36.9524,36.9354,36.9354,22100.0
2005-05-27 13:55:00,65.31,65.33,65.29,65.29,62300.0,36.9411,36.9524,36.9298,36.9298,62300.0
2005-05-27 14:00:00,65.3,65.3,65.28,65.29,5000.0,36.9354,36.9354,36.9241,36.9298,5000.0
2005-05-27 14:05:00,65.3,65.3,65.28,65.28,6400.0,36.9354,36.9354,36.9241,36.9241,6400.0
2005-05-27 14:10:00,65.29,65.38,65.29,65.36,10200.0,36.9298,36.9807,36.9298,36.9694,10200.0
2005-05-27 14:15:00,65.36,65.38,65.36,65.38,2600.0,36.9694,36.9807,36.9694,36.9807,2600.0
2005-05-27 14:20:00,65.37,65.38,65.35,65.36,6300.0,36.975,36.9807,36.9637,36.9694,6300.0
2005-05-27 14:25:00,65.37,65.37,65.35,65.35,33000.0,36.975,36.975,36.9637,36.9637,33000.0
2005-05-27 14:30:00,65.35,65.36,65.31,65.33,34300.0,36.9637,36.9694,36.9411,36.9524,34300.0
2005-05-27 14:35:00,65.33,65.35,65.31,65.31,41600.0,36.9524,36.9637,36.9411,36.9411,41600.0
2005-05-27 14:40:00,65.32,65.34,65.31,65.34,33300.0,36.9468,36.9581,36.9411,36.9581,33300.0
2005-05-27 14:45:00,65.34,65.35,65.33,65.33,1500.0,36.9581,36.9637,36.9524,36.9524,1500.0
2005-05-27 14:50:00,65.34,65.35,65.33,65.34,4100.0,36.9581,36.9637,36.9524,36.9581,4100.0
2005-05-27 14:55:00,65.35,65.35,65.33,65.35,32800.0,36.9637,36.9637,36.9524,36.9637,32800.0
2005-05-27 15:00:00,65.34,65.35,65.32,65.34,7100.0,36.9581,36.9637,36.9468,36.9581,7100.0
2005-05-27 15:05:00,65.34,65.35,65.33,65.35,13300.0,36.9581,36.9637,36.9524,36.9637,13300.0
2005-05-27 15:10:00,65.35,65.36,65.33,65.35,10700.0,36.9637,36.9694,36.9524,36.9637,10700.0
2005-05-27 15:15:00,65.36,65.39,65.36,65.37,7600.0,36.9694,36.9864,36.9694,36.975,7600.0
2005-05-27 15:20:00,65.39,65.42,65.38,65.42,12500.0,36.9864,37.0033,36.9807,37.0033,12500.0
2005-05-27 15:25:00,65.42,65.42,65.4,65.41,12800.0,37.0033,37.0033,36.992,36.9977,12800.0
2005-05-27 15:30:00,65.41,65.43,65.4,65.42,19500.0,36.9977,37.009,36.992,37.0033,19500.0
2005-05-27 15:35:00,65.41,65.43,65.4,65.42,24300.0,36.9977,37.009,36.992,37.0033,24300.0
2005-05-27 15:40:00,65.42,65.42,65.4,65.41,10400.0,37.0033,37.0033,36.992,36.9977,10400.0
2005-05-27 15:45:00,65.41,65.45,65.4,65.4,19100.0,36.9977,37.0203,36.992,36.992,19100.0
2005-05-27 15:50:00,65.4,65.4,65.35,65.36,15700.0,36.992,36.992,36.9637,36.9694,15700.0
2005-05-27 15:55:00,65.36,65.4,65.35,65.39,18600.0,36.9694,36.992,36.9637,36.9864,18600.0
2005-05-31 09:30:00,65.4,65.4,65.34,65.39,29300.0,36.992,36.992,36.9581,36.9864,29300.0
2005-05-31 09:35:00,65.4,65.4,65.25,65.32,12600.0,36.992,36.992,36.9072,36.9468,12600.0
2005-05-31 09:40:00,65.32,65.32,65.23,65.23,3800.0,36.9468,36.9468,36.8959,36.8959,3800.0
2005-05-31 09:45:00,65.25,65.31,65.24,65.31,11200.0,36.9072,36.9411,36.9015,36.9411,11200.0
2005-05-31 09:50:00,65.34,65.34,65.2,65.23,9000.0,36.9581,36.9581,36.8789,36.8959,9000.0
2005-05-31 09:55:00,65.23,65.25,65.14,65.15,15200.0,36.8959,36.9072,36.8449,36.8506,15200.0
2005-05-31 10:00:00,65.2,65.22,65.17,65.18,14000.0,36.8789,36.8902,36.8619,36.8676,14000.0
2005-05-31 10:05:00,65.2,65.25,65.2,65.22,11700.0,36.8789,36.9072,36.8789,36.8902,11700.0
2005-05-31 10:10:00,65.19,65.24,65.18,65.2,9300.0,36.8732,36.9015,36.8676,36.8789,9300.0
2005-05-31 10:15:00,65.22,65.23,65.17,65.18,9300.0,36.8902,36.8959,36.8619,36.8676,9300.0
2005-05-31 10:20:00,65.18,65.22,65.13,65.14,14600.0,36.8676,36.8902,36.8393,36.8449,14600.0
2005-05-31 10:25:00,65.14,65.2,65.1,65.2,31100.0,36.8449,36.8789,36.8223,36.8789,31100.0
2005-05-31 10:30:00,65.17,65.2,65.15,65.18,12400.0,36.8619,36.8789,36.8506,36.8676,12400.0
2005-05-31 10:35:00,65.18,65.24,65.17,65.22,20400.0,36.8676,36.9015,36.8619,36.8902,20400.0
2005-05-31 10:40:00,65.22,65.22,65.18,65.19,18900.0,36.8902,36.8902,36.8676,36.8732,18900.0
2005-05-31 10:45:00,65.2,65.21,65.16,65.19,130100.0,36.8789,36.8845,36.8563,36.8732,130100.0
2005-05-31 10:50:00,65.19,65.21,65.15,65.19,9000.0,36.8732,36.8845,36.8506,36.8732,9000.0
2005-05-31 10:55:00,65.19,65.2,65.16,65.16,8000.0,36.8732,36.8789,36.8563,36.8563,8000.0
2005-05-31 11:00:00,65.17,65.18,65.14,65.15,8100.0,36.8619,36.8676,36.8449,36.8506,8100.0
2005-05-31 11:05:00,65.14,65.16,65.09,65.09,10000.0,36.8449,36.8563,36.8167,36.8167,10000.0
2005-05-31 11:10:00,65.09,65.16,65.09,65.16,17700.0,36.8167,36.8563,36.8167,36.8563,17700.0
2005-05-31 11:15:00,65.17,65.23,65.15,65.23,10100.0,36.8619,36.8959,36.8506,36.8959,10100.0
2005-05-31 11:20:00,65.2,65.22,65.17,65.19,10100.0,36.8789,36.8902,36.8619,36.8732,10100.0
2005-05-31 11:25:00,65.21,65.28,65.2,65.26,13400.0,36.8845,36.9241,36.8789,36.9128,13400.0
2005-05-31 11:30:00,65.26,65.29,65.22,65.22,9600.0,36.9128,36.9298,36.8902,36.8902,9600.0
2005-05-31 11:35:00,65.21,65.22,65.19,65.21,15200.0,36.8845,36.8902,36.8732,36.8845,15200.0
2005-05-31 11:40:00,65.23,65.23,65.18,65.22,4800.0,36.8959,36.8959,36.8676,36.8902,4800.0
2005-05-31 11:45:00,65.24,65.26,65.24,65.25,8400.0,36.9015,36.9128,36.9015,36.9072,8400.0
2005-05-31 11:50:00,65.25,65.25,65.23,65.23,11900.0,36.9072,36.9072,36.8959,36.8959,11900.0
2005-05-31 11:55:00,65.24,65.25,65.21,65.21,10900.0,36.9015,36.9072,36.8845,36.8845,10900.0
2005-05-31 12:00:00,65.2,65.21,65.17,65.18,7600.0,36.8789,36.8845,36.8619,36.8676,7600.0
2005-05-31 12:05:00,65.17,65.2,65.15,65.2,7200.0,36.8619,36.8789,36.8506,36.8789,7200.0
2005-05-31 12:10:00,65.2,65.22,65.16,65.2,120100.0,36.8789,36.8902,36.8563,36.8789,120100.0
2005-05-31 12:15:00,65.19,65.21,65.14,65.15,9800.0,36.8732,36.8845,36.8449,36.8506,9800.0
2005-05-31 12:20:00,65.15,65.18,65.12,65.12,5400.0,36.8506,36.8676,36.8336,36.8336,5400.0
2005-05-31 12:25:00,65.12,65.15,65.11,65.14,58900.0,36.8336,36.8506,36.828,36.8449,58900.0
2005-05-31 12:30:00,65.13,65.14,65.07,65.08,10900.0,36.8393,36.8449,36.8054,36.811,10900.0
2005-05-31 12:35:00,65.07,65.1,65.05,65.06,22400.0,36.8054,36.8223,36.794,36.7997,22400.0
2005-05-31 12:40:00,65.06,65.1,65.06,65.08,8200.0,36.7997,36.8223,36.7997,36.811,8200.0
2005-05-31 12:45:00,65.08,65.09,65.06,65.07,3000.0,36.811,36.8167,36.7997,36.8054,3000.0
2005-05-31 12:50:00,65.07,65.07,65.0,65.0,14200.0,36.8054,36.8054,36.7658,36.7658,14200.0
2005-05-31 12:55:00,65.0,65.01,64.93,65.01,86900.0,36.7658,36.7714,36.7262,36.7714,86900.0
2005-05-31 13:00:00,65.03,65.07,65.0,65.0,18700.0,36.7827,36.8054,36.7658,36.7658,18700.0
2005-05-31 13:05:00,64.99,64.99,64.96,64.97,9600.0,36.7601,36.7601,36.7431,36.7488,9600.0
2005-05-31 13:10:00,64.98,65.0,64.97,64.99,29600.0,36.7544,36.7658,36.7488,36.7601,29600.0
2005-05-31 13:15:00,64.99,65.0,64.98,64.99,9400.0,36.7601,36.7658,36.7544,36.7601,9400.0
2005-05-31 13:20:00,65.0,65.0,64.98,64.98,17000.0,36.7658,36.7658,36.7544,36.7544,17000.0
2005-05-31 13:25:00,64.98,65.01,64.98,65.0,7500.0,36.7544,36.7714,36.7544,36.7658,7500.0
2005-05-31 13:30:00,65.01,65.04,65.0,65.04,16600.0,36.7714,36.7884,36.7658,36.7884,16600.0
2005-05-31 13:35:00,65.05,65.11,65.05,65.06,29500.0,36.794,36.828,36.794,36.7997,29500.0
2005-05-31 13:40:00,65.06,65.07,65.02,65.03,12600.0,36.7997,36.8054,36.7771,36.7827,12600.0
2005-05-31 13:45:00,65.03,65.04,65.03,65.04,5800.0,36.7827,36.7884,36.7827,36.7884,5800.0
2005-05-31 13:50:00,65.05,65.11,65.05,65.08,14500.0,36.794,36.828,36.794,36.811,14500.0
2005-05-31 13:55:00,65.06,65.09,65.05,65.09,15000.0,36.7997,36.8167,36.794,36.8167,15000.0
2005-05-31 14:00:00,65.09,65.12,65.01,65.03,22300.0,36.8167,36.8336,36.7714,36.7827,22300.0
2005-05-31 14:05:00,65.02,65.03,65.02,65.03,13900.0,36.7771,36.7827,36.7771,36.7827,13900.0
2005-05-31 14:10:00,65.02,65.02,64.97,65.0,6200.0,36.7771,36.7771,36.7488,36.7658,6200.0
2005-05-31 14:15:00,65.0,65.0,64.98,64.99,12500.0,36.7658,36.7658,36.7544,36.7601,12500.0
2005-05-31 14:20:00,64.99,65.0,64.99,64.99,6400.0,36.7601,36.7658,36.7601,36.7601,6400.0
2005-05-31 14:25:00,64.98,65.0,64.98,64.99,16600.0,36.7544,36.7658,36.7544,36.7601,16600.0
2005-05-31 14:30:00,64.99,65.06,64.97,65.03,19800.0,36.7601,36.7997,36.7488,36.7827,19800.0
2005-05-31 14:35:00,65.03,65.05,64.97,64.97,17500.0,36.7827,36.794,36.7488,36.7488,17500.0
2005-05-31 14:40:00,64.98,65.0,64.96,64.96,40000.0,36.7544,36.7658,36.7431,36.7431,40000.0
2005-05-31 14:45:00,64.96,64.98,64.95,64.97,10300.0,36.7431,36.7544,36.7375,36.7488,10300.0
2005-05-31 14:50:00,64.98,64.99,64.97,64.98,9600.0,36.7544,36.7601,36.7488,36.7544,9600.0
2005-05-31 14:55:00,64.98,65.0,64.97,65.0,20200.0,36.7544,36.7658,36.7488,36.7658,20200.0
2005-05-31 15:00:00,65.0,65.05,64.99,65.03,40100.0,36.7658,36.794,36.7601,36.7827,40100.0
2005-05-31 15:05:00,65.03,65.05,65.0,65.01,18200.0,36.7827,36.794,36.7658,36.7714,18200.0
2005-05-31 15:10:00,65.01,65.02,65.0,65.01,17900.0,36.7714,36.7771,36.7658,36.7714,17900.0
2005-05-31 15:15:00,65.0,65.07,65.0,65.06,50900.0,36.7658,36.8054,36.7658,36.7997,50900.0
2005-05-31 15:20:00,65.06,65.15,65.06,65.13,19700.0,36.7997,36.8506,36.7997,36.8393,19700.0
2005-05-31 15:25:00,65.13,65.13,65.0,65.01,34700.0,36.8393,36.8393,36.7658,36.7714,34700.0
2005-05-31 15:30:00,65.01,65.04,64.97,65.0,42800.0,36.7714,36.7884,36.7488,36.7658,42800.0
2005-05-31 15:35:00,64.99,65.01,64.97,65.0,22000.0,36.7601,36.7714,36.7488,36.7658,22000.0
2005-05-31 15:40:00,64.98,64.99,64.9,64.91,28100.0,36.7544,36.7601,36.7092,36.7149,28100.0
2005-05-31 15:45:00,64.91,64.97,64.85,64.96,31800.0,36.7149,36.7488,36.6809,36.7431,31800.0
2005-05-31 15:50:00,65.01,65.04,64.94,64.99,36900.0,36.7714,36.7884,36.7318,36.7601,36900.0
2005-05-31 15:55:00,64.99,64.99,64.9,64.9,34000.0,36.7601,36.7601,36.7092,36.7092,34000.0
2005-06-01 09:30:00,64.72,64.75,64.64,64.75,46400.0,36.6074,36.6244,36.5621,36.6244,46400.0
2005-06-01 09:35:00,64.8,64.8,64.7,64.71,18600.0,36.6526,36.6526,36.5961,36.6017,18600.0
2005-06-01 09:40:00,64.7,64.72,64.69,64.7,59700.0,36.5961,36.6074,36.5904,36.5961,59700.0
2005-06-01 09:45:00,64.7,64.7,64.55,64.6,43900.0,36.5961,36.5961,36.5112,36.5395,43900.0
2005-06-01 09:50:00,64.61,64.63,64.52,64.52,18300.0,36.5452,36.5565,36.4943,36.4943,18300.0
2005-06-01 09:55:00,64.53,64.58,64.5,64.52,21200.0,36.4999,36.5282,36.4829,36.4943,21200.0
2005-06-01 10:00:00,64.52,64.74,64.52,64.74,40600.0,36.4943,36.6187,36.4943,36.6187,40600.0
2005-06-01 10:05:00,64.7,64.88,64.59,64.88,34900.0,36.5961,36.6979,36.5339,36.6979,34900.0
2005-06-01 10:10:00,64.88,64.99,64.78,64.88,27600.0,36.6979,36.7601,36.6413,36.6979,27600.0
2005-06-01 10:15:00,64.89,65.01,64.83,64.88,21400.0,36.7035,36.7714,36.6696,36.6979,21400.0
2005-06-01 10:20:00,64.88,64.99,64.87,64.99,22100.0,36.6979,36.7601,36.6922,36.7601,22100.0
2005-06-01 10:25:00,64.99,64.99,64.94,64.95,20100.0,36.7601,36.7601,36.7318,36.7375,20100.0
2005-06-01 10:30:00,64.96,65.03,64.84,64.85,38300.0,36.7431,36.7827,36.6753,36.6809,38300.0
2005-06-01 10:35:00,64.85,64.86,64.81,64.82,27000.0,36.6809,36.6866,36.6583,36.6639,27000.0
2005-06-01 10:40:00,64.82,64.82,64.75,64.75,26500.0,36.6639,36.6639,36.6244,36.6244,26500.0
2005-06-01 10:45:00,64.75,64.78,64.74,64.78,19700.0,36.6244,36.6413,36.6187,36.6413,19700.0
2005-06-01 10:50:00,64.79,64.84,64.77,64.79,9700.0,36.647,36.6753,36.6357,36.647,9700.0
2005-06-01 10:55:00,64.79,64.83,64.79,64.81,9600.0,36.647,36.6696,36.647,36.6583,9600.0
2005-06-01 11:00:00,64.81,64.82,64.76,64.82,8300.0,36.6583,36.6639,36.63,36.6639,8300.0
2005-06-01 11:05:00,64.83,64.84,64.81,64.81,8600.0,36.6696,36.6753,36.6583,36.6583,8600.0
2005-06-01 11:10:00,64.8,64.91,64.78,64.89,14300.0,36.6526,36.7149,36.6413,36.7035,14300.0
2005-06-01 11:15:00,64.88,64.94,64.84,64.92,20900.0,36.6979,36.7318,36.6753,36.7205,20900.0
2005-06-01 11:20:00,64.94,64.94,64.87,64.87,14600.0,36.7318,36.7318,36.6922,36.6922,14600.0
2005-06-01 11:25:00,64.86,64.87,64.84,64.87,18100.0,36.6866,36.6922,36.6753,36.6922,18100.0
2005-06-01 11:30:00,64.88,64.88,64.85,64.88,5100.0,36.6979,36.6979,36.6809,36.6979,5100.0
2005-06-01 11:35:00,64.88,64.92,64.88,64.89,15500.0,36.6979,36.7205,36.6979,36.7035,15500.0
2005-06-01 11:40:00,64.88,64.89,64.84,64.86,16200.0,36.6979,36.7035,36.6753,36.6866,16200.0
2005-06-01 11:45:00,64.85,64.86,64.85,64.85,6700.0,36.6809,36.6866,36.6809,36.6809,6700.0
2005-06-01 11:50:00,64.85,64.92,64.84,64.89,18500.0,36.6809,36.7205,36.6753,36.7035,18500.0
2005-06-01 11:55:00,64.89,64.91,64.87,64.88,23900.0,36.7035,36.7149,36.6922,36.6979,23900.0
2005-06-01 12:00:00,64.88,64.89,64.86,64.86,11400.0,36.6979,36.7035,36.6866,36.6866,11400.0
2005-06-01 12:05:00,64.85,64.85,64.72,64.74,19600.0,36.6809,36.6809,36.6074,36.6187,19600.0
2005-06-01 12:10:00,64.74,64.76,64.68,64.74,10400.0,36.6187,36.63,36.5848,36.6187,10400.0
2005-06-01 12:15:00,64.75,64.82,64.75,64.79,17900.0,36.6244,36.6639,36.6244,36.647,17900.0
2005-06-01 12:20:00,64.81,64.82,64.77,64.78,9500.0,36.6583,36.6639,36.6357,36.6413,9500.0
2005-06-01 12:25:00,64.76,64.8,64.75,64.8,13600.0,36.63,36.6526,36.6244,36.6526,13600.0
2005-06-01 12:30:00,64.8,64.88,64.8,64.88,11900.0,36.6526,36.6979,36.6526,36.6979,11900.0
2005-06-01 12:35:00,64.87,64.87,64.82,64.84,7300.0,36.6922,36.6922,36.6639,36.6753,7300.0
2005-06-01 12:40:00,64.84,64.88,64.8,64.83,8500.0,36.6753,36.6979,36.6526,36.6696,8500.0
2005-06-01 12:45:00,64.81,64.85,64.8,64.82,10100.0,36.6583,36.6809,36.6526,36.6639,10100.0
2005-06-01 12:50:00,64.82,64.83,64.8,64.81,7500.0,36.6639,36.6696,36.6526,36.6583,7500.0
2005-06-01 12:55:00,64.81,64.9,64.8,64.89,18600.0,36.6583,36.7092,36.6526,36.7035,18600.0
2005-06-01 13:00:00,64.88,64.9,64.87,64.88,5300.0,36.6979,36.7092,36.6922,36.6979,5300.0
2005-06-01 13:05:00,64.87,64.92,64.83,64.89,7100.0,36.6922,36.7205,36.6696,36.7035,7100.0
2005-06-01 13:10:00,64.89,64.89,64.82,64.85,13700.0,36.7035,36.7035,36.6639,36.6809,13700.0
2005-06-01 13:15:00,64.85,64.89,64.74,64.75,18900.0,36.6809,36.7035,36.6187,36.6244,18900.0
2005-06-01 13:20:00,64.76,64.87,64.76,64.84,12600.0,36.63,36.6922,36.63,36.6753,12600.0
2005-06-01 13:25:00,64.83,64.84,64.8,64.83,14500.0,36.6696,36.6753,36.6526,36.6696,14500.0
2005-06-01 13:30:00,64.83,64.88,64.83,64.86,9000.0,36.6696,36.6979,36.6696,36.6866,9000.0
2005-06-01 13:35:00,64.86,64.86,64.82,64.85,11300.0,36.6866,36.6866,36.6639,36.6809,11300.0
2005-06-01 13:40:00,64.85,64.85,64.81,64.82,12700.0,36.6809,36.6809,36.6583,36.6639,12700.0
2005-06-01 13:45:00,64.82,64.84,64.81,64.84,8900.0,36.6639,36.6753,36.6583,36.6753,8900.0
2005-06-01 13:50:00,64.84,64.89,64.83,64.83,9100.0,36.6753,36.7035,36.6696,36.6696,9100.0
2005-06-01 13:55:00,64.83,64.92,64.83,64.92,10200.0,36.6696,36.7205,36.6696,36.7205,10200.0
2005-06-01 14:00:00,64.92,64.93,64.83,64.86,14900.0,36.7205,36.7262,36.6696,36.6866,14900.0
2005-06-01 14:05:00,64.85,64.87,64.8,64.85,10500.0,36.6809,36.6922,36.6526,36.6809,10500.0
2005-06-01 14:10:00,64.86,64.91,64.85,64.89,9500.0,36.6866,36.7149,36.6809,36.7035,9500.0
2005-06-01 14:15:00,64.88,64.88,64.76,64.83,20700.0,36.6979,36.6979,36.63,36.6696,20700.0
2005-06-01 14:20:00,64.83,64.89,64.77,64.83,15700.0,36.6696,36.7035,36.6357,36.6696,15700.0
2005-06-01 14:25:00,64.81,64.85,64.81,64.85,14300.0,36.6583,36.6809,36.6583,36.6809,14300.0
2005-06-01 14:30:00,64.86,64.91,64.85,64.86,14600.0,36.6866,36.7149,36.6809,36.6866,14600.0
2005-06-01 14:35:00,64.88,64.92,64.87,64.92,20800.0,36.6979,36.7205,36.6922,36.7205,20800.0
2005-06-01 14:40:00,64.93,64.94,64.76,64.77,23600.0,36.7262,36.7318,36.63,36.6357,23600.0
2005-06-01 14:45:00,64.78,64.81,64.71,64.77,41400.0,36.6413,36.6583,36.6017,36.6357,41400.0
2005-06-01 14:50:00,64.76,64.84,64.75,64.79,21000.0,36.63,36.6753,36.6244,36.647,21000.0
2005-06-01 14:55:00,64.79,64.82,64.72,64.79,24900.0,36.647,36.6639,36.6074,36.647,24900.0
2005-06-01 15:00:00,64.79,64.88,64.79,64.86,30700.0,36.647,36.6979,36.647,36.6866,30700.0
2005-06-01 15:05:00,64.84,64.88,64.77,64.77,25500.0,36.6753,36.6979,36.6357,36.6357,25500.0
2005-06-01 15:10:00,64.78,64.83,64.77,64.83,36000.0,36.6413,36.6696,36.6357,36.6696,36000.0
2005-06-01 15:15:00,64.83,64.84,64.78,64.8,23400.0,36.6696,36.6753,36.6413,36.6526,23400.0
2005-06-01 15:20:00,64.8,64.84,64.76,64.78,21100.0,36.6526,36.6753,36.63,36.6413,21100.0
2005-06-01 15:25:00,64.79,64.81,64.77,64.81,16200.0,36.647,36.6583,36.6357,36.6583,16200.0
2005-06-01 15:30:00,64.8,64.91,64.79,64.89,33800.0,36.6526,36.7149,36.647,36.7035,33800.0
2005-06-01 15:35:00,64.91,64.93,64.85,64.88,20400.0,36.7149,36.7262,36.6809,36.6979,20400.0
2005-06-01 15:40:00,64.9,64.93,64.85,64.9,15600.0,36.7092,36.7262,36.6809,36.7092,15600.0
2005-06-01 15:45:00,64.91,64.94,64.87,64.91,15800.0,36.7149,36.7318,36.6922,36.7149,15800.0
2005-06-01 15:50:00,64.91,64.91,64.91,64.91,0.0,36.7149,36.7149,36.7149,36.7149,0.0
2005-06-01 15:55:00,64.91,64.91,64.91,64.91,0.0,36.7149,36.7149,36.7149,36.7149,0.0
2005-06-02 09:30:00,65.09,65.09,65.03,65.03,44700.0,36.8167,36.8167,36.7827,36.7827,44700.0
2005-06-02 09:35:00,65.03,65.22,65.02,65.21,21600.0,36.7827,36.8902,36.7771,36.8845,21600.0
2005-06-02 09:40:00,65.22,65.31,65.17,65.21,36300.0,36.8902,36.9411,36.8619,36.8845,36300.0
2005-06-02 09:45:00,65.21,65.34,65.21,65.32,23400.0,36.8845,36.9581,36.8845,36.9468,23400.0
2005-06-02 09:50:00,65.3,65.31,65.13,65.17,22200.0,36.9354,36.9411,36.8393,36.8619,22200.0
2005-06-02 09:55:00,65.17,65.24,65.16,65.24,14100.0,36.8619,36.9015,36.8563,36.9015,14100.0
2005-06-02 10:00:00,65.26,65.29,65.23,65.26,17300.0,36.9128,36.9298,36.8959,36.9128,17300.0
2005-06-02 10:05:00,65.25,65.3,65.25,65.3,65000.0,36.9072,36.9354,36.9072,36.9354,65000.0
2005-06-02 10:10:00,65.3,65.32,65.25,65.27,32700.0,36.9354,36.9468,36.9072,36.9185,32700.0
2005-06-02 10:15:00,65.28,65.33,65.26,65.3,45000.0,36.9241,36.9524,36.9128,36.9354,45000.0
2005-06-02 10:20:00,65.29,65.29,65.18,65.19,26300.0,36.9298,36.9298,36.8676,36.8732,26300.0
2005-06-02 10:25:00,65.2,65.28,65.2,65.28,4200.0,36.8789,36.9241,36.8789,36.9241,4200.0
2005-06-02 10:30:00,65.27,65.29,65.25,65.25,18500.0,36.9185,36.9298,36.9072,36.9072,18500.0
2005-06-02 10:35:00,65.25,65.25,65.23,65.25,12800.0,36.9072,36.9072,36.8959,36.9072,12800.0
2005-06-02 10:40:00,65.25,65.3,65.24,65.3,21100.0,36.9072,36.9354,36.9015,36.9354,21100.0
2005-06-02 10:45:00,65.28,65.3,65.23,65.27,22000.0,36.9241,36.9354,36.8959,36.9185,22000.0
2005-06-02 10:50:00,65.25,65.27,65.2,65.23,23000.0,36.9072,36.9185,36.8789,36.8959,23000.0
2005-06-02 10:55:00,65.23,65.25,65.18,65.22,31900.0,36.8959,36.9072,36.8676,36.8902,31900.0
2005-06-02 11:00:00,65.23,65.23,65.17,65.2,16900.0,36.8959,36.8959,36.8619,36.8789,16900.0
2005-06-02 11:05:00,65.19,65.25,65.19,65.23,17800.0,36.8732,36.9072,36.8732,36.8959,17800.0
2005-06-02 11:10:00,65.22,65.22,65.19,65.2,6400.0,36.8902,36.8902,36.8732,36.8789,6400.0
2005-06-02 11:15:00,65.21,65.23,65.2,65.22,9000.0,36.8845,36.8959,36.8789,36.8902,9000.0
2005-06-02 11:20:00,65.21,65.25,65.17,65.17,15000.0,36.8845,36.9072,36.8619,36.8619,15000.0
2005-06-02 11:25:00,65.17,65.21,65.17,65.21,12500.0,36.8619,36.8845,36.8619,36.8845,12500.0
2005-06-02 11:30:00,65.21,65.21,65.17,65.19,18500.0,36.8845,36.8845,36.8619,36.8732,18500.0
2005-06-02 11:35:00,65.19,65.24,65.17,65.23,12900.0,36.8732,36.9015,36.8619,36.8959,12900.0
2005-06-02 11:40:00,65.24,65.25,65.17,65.19,22000.0,36.9015,36.9072,36.8619,36.8732,22000.0
2005-06-02 11:45:00,65.19,65.21,65.18,65.21,6900.0,36.8732,36.8845,36.8676,36.8845,6900.0
2005-06-02 11:50:00,65.21,65.22,65.19,65.2,14200.0,36.8845,36.8902,36.8732,36.8789,14200.0
2005-06-02 11:55:00,65.19,65.2,65.17,65.19,17600.0,36.8732,36.8789,36.8619,36.8732,17600.0
2005-06-02 12:00:00,65.17,65.22,65.17,65.19,12500.0,36.8619,36.8902,36.8619,36.8732,12500.0
2005-06-02 12:05:00,65.2,65.24,65.19,65.21,30200.0,36.8789,36.9015,36.8732,36.8845,30200.0
2005-06-02 12:10:00,65.22,65.24,65.2,65.24,7000.0,36.8902,36.9015,36.8789,36.9015,7000.0
2005-06-02 12:15:00,65.24,65.24,65.19,65.2,8500.0,36.9015,36.9015,36.8732,36.8789,8500.0
2005-06-02 12:20:00,65.2,65.23,65.19,65.21,26500.0,36.8789,36.8959,36.8732,36.8845,26500.0
2005-06-02 12:25:00,65.22,65.23,65.17,65.17,17600.0,36.8902,36.8959,36.8619,36.8619,17600.0
2005-06-02 12:30:00,65.18,65.19,65.18,65.19,11200.0,36.8676,36.8732,36.8676,36.8732,11200.0
2005-06-02 12:35:00,65.18,65.2,65.16,65.2,12300.0,36.8676,36.8789,36.8563,36.8789,12300.0
2005-06-02 12:40:00,65.2,65.21,65.19,65.2,3500.0,36.8789,36.8845,36.8732,36.8789,3500.0
2005-06-02 12:45:00,65.19,65.21,65.19,65.2,15600.0,36.8732,36.8845,36.8732,36.8789,15600.0
2005-06-02 12:50:00,65.2,65.22,65.19,65.22,14500.0,36.8789,36.8902,36.8732,36.8902,14500.0
2005-06-02 12:55:00,65.22,65.23,65.2,65.2,46400.0,36.8902,36.8959,36.8789,36.8789,46400.0
2005-06-02 13:00:00,65.21,65.23,65.21,65.22,12700.0,36.8845,36.8959,36.8845,36.8902,12700.0
2005-06-02 13:05:00,65.22,65.23,65.19,65.19,22200.0,36.8902,36.8959,36.8732,36.8732,22200.0
2005-06-02 13:10:00,65.22,65.22,65.2,65.22,5400.0,36.8902,36.8902,36.8789,36.8902,5400.0
2005-06-02 13:15:00,65.22,65.22,65.2,65.2,9900.0,36.8902,36.8902,36.8789,36.8789,9900.0
2005-06-02 13:20:00,65.2,65.22,65.17,65.2,15500.0,36.8789,36.8902,36.8619,36.8789,15500.0
2005-06-02 13:25:00,65.2,65.21,65.2,65.21,3900.0,36.8789,36.8845,36.8789,36.8845,3900.0
2005-06-02 13:30:00,65.21,65.21,65.2,65.2,26400.0,36.8845,36.8845,36.8789,36.8789,26400.0
2005-06-02 13:35:00,65.2,65.21,65.2,65.21,9200.0,36.8789,36.8845,36.8789,36.8845,9200.0
2005-06-02 13:40:00,65.21,65.21,65.18,65.18,19900.0,36.8845,36.8845,36.8676,36.8676,19900.0
2005-06-02 13:45:00,65.18,65.18,65.15,65.17,70600.0,36.8676,36.8676,36.8506,36.8619,70600.0
2005-06-02 13:50:00,65.15,65.17,65.14,65.17,53400.0,36.8506,36.8619,36.8449,36.8619,53400.0
2005-06-02 13:55:00,65.18,65.2,65.16,65.18,9600.0,36.8676,36.8789,36.8563,36.8676,9600.0
2005-06-02 14:00:00,65.18,65.2,65.18,65.18,22700.0,36.8676,36.8789,36.8676,36.8676,22700.0
2005-06-02 14:05:00,65.18,65.19,65.16,65.16,17300.0,36.8676,36.8732,36.8563,36.8563,17300.0
2005-06-02 14:10:00,65.16,65.16,65.11,65.14,30900.0,36.8563,36.8563,36.828,36.8449,30900.0
2005-06-02 14:15:00,65.15,65.16,65.13,65.16,1100.0,36.8506,36.8563,36.8393,36.8563,1100.0
2005-06-02 14:20:00,65.15,65.19,65.15,65.19,2100.0,36.8506,36.8732,36.8506,36.8732,2100.0
2005-06-02 14:25:00,65.19,65.22,65.15,65.18,35100.0,36.8732,36.8902,36.8506,36.8676,35100.0
2005-06-02 14:30:00,65.18,65.21,65.18,65.18,10300.0,36.8676,36.8845,36.8676,36.8676,10300.0
2005-06-02 14:35:00,65.18,65.22,65.17,65.2,8300.0,36.8676,36.8902,36.8619,36.8789,8300.0
2005-06-02 14:40:00,65.2,65.22,65.19,65.21,4700.0,36.8789,36.8902,36.8732,36.8845,4700.0
2005-06-02 14:45:00,65.2,65.21,65.18,65.19,3700.0,36.8789,36.8845,36.8676,36.8732,3700.0
2005-06-02 14:50:00,65.19,65.3,65.19,65.26,30500.0,36.8732,36.9354,36.8732,36.9128,30500.0
2005-06-02 14:55:00,65.25,65.26,65.19,65.23,7600.0,36.9072,36.9128,36.8732,36.8959,7600.0
2005-06-02 15:00:00,65.24,65.24,65.18,65.2,8300.0,36.9015,36.9015,36.8676,36.8789,8300.0
2005-06-02 15:05:00,65.2,65.2,65.12,65.12,16600.0,36.8789,36.8789,36.8336,36.8336,16600.0
2005-06-02 15:10:00,65.12,65.17,65.12,65.15,4300.0,36.8336,36.8619,36.8336,36.8506,4300.0
2005-06-02 15:15:00,65.18,65.2,65.15,65.19,13200.0,36.8676,36.8789,36.8506,36.8732,13200.0
2005-06-02 15:20:00,65.19,65.21,65.19,65.19,13200.0,36.8732,36.8845,36.8732,36.8732,13200.0
2005-06-02 15:25:00,65.2,65.25,65.2,65.23,7700.0,36.8789,36.9072,36.8789,36.8959,7700.0
2005-06-02 15:30:00,65.23,65.27,65.2,65.21,29100.0,36.8959,36.9185,36.8789,36.8845,29100.0
2005-06-02 15:35:00,65.22,65.3,65.2,65.28,18000.0,36.8902,36.9354,36.8789,36.9241,18000.0
2005-06-02 15:40:00,65.28,65.32,65.27,65.32,18400.0,36.9241,36.9468,36.9185,36.9468,18400.0
2005-06-02 15:45:00,65.33,65.34,65.25,65.25,19700.0,36.9524,36.9581,36.9072,36.9072,19700.0
2005-06-02 15:50:00,65.26,65.27,65.18,65.18,39900.0,36.9128,36.9185,36.8676,36.8676,39900.0
2005-06-02 15:55:00,65.18,65.22,65.15,65.15,24500.0,36.8676,36.8902,36.8506,36.8506,24500.0
2005-06-03 09:30:00,65.18,65.18,65.15,65.16,19100.0,36.8676,36.8676,36.8506,36.8563,19100.0
2005-06-03 09:35:00,65.18,65.18,65.08,65.11,12800.0,36.8676,36.8676,36.811,36.828,12800.0
2005-06-03 09:40:00,65.13,65.3,65.13,65.27,15000.0,36.8393,36.9354,36.8393,36.9185,15000.0
2005-06-03 09:45:00,65.24,65.3,65.22,65.3,24700.0,36.9015,36.9354,36.8902,36.9354,24700.0
2005-06-03 09:50:00,65.29,65.3,65.25,65.3,19500.0,36.9298,36.9354,36.9072,36.9354,19500.0
2005-06-03 09:55:00,65.3,65.3,65.24,65.26,13900.0,36.9354,36.9354,36.9015,36.9128,13900.0
2005-06-03 10:00:00,65.26,65.3,65.26,65.27,108300.0,36.9128,36.9354,36.9128,36.9185,108300.0
2005-06-03 10:05:00,65.27,65.3,65.25,65.28,16000.0,36.9185,36.9354,36.9072,36.9241,16000.0
2005-06-03 10:10:00,65.27,65.32,65.27,65.31,9500.0,36.9185,36.9468,36.9185,36.9411,9500.0
2005-06-03 10:15:00,65.31,65.34,65.28,65.33,10000.0,36.9411,36.9581,36.9241,36.9524,10000.0
2005-06-03 10:20:00,65.33,65.33,65.26,65.26,11000.0,36.9524,36.9524,36.9128,36.9128,11000.0
2005-06-03 10:25:00,65.26,65.27,65.23,65.27,5300.0,36.9128,36.9185,36.8959,36.9185,5300.0
2005-06-03 10:30:00,65.27,65.32,65.25,65.3,28600.0,36.9185,36.9468,36.9072,36.9354,28600.0
2005-06-03 10:35:00,65.32,65.33,65.28,65.29,9200.0,36.9468,36.9524,36.9241,36.9298,9200.0
2005-06-03 10:40:00,65.3,65.31,65.29,65.3,5200.0,36.9354,36.9411,36.9298,36.9354,5200.0
2005-06-03 10:45:00,65.3,65.31,65.29,65.31,2100.0,36.9354,36.9411,36.9298,36.9411,2100.0
2005-06-03 10:50:00,65.31,65.36,65.31,65.31,26200.0,36.9411,36.9694,36.9411,36.9411,26200.0
2005-06-03 10:55:00,65.3,65.35,65.3,65.35,12800.0,36.9354,36.9637,36.9354,36.9637,12800.0
2005-06-03 11:00:00,65.32,65.35,65.32,65.35,4500.0,36.9468,36.9637,36.9468,36.9637,4500.0
2005-06-03 11:05:00,65.35,65.35,65.33,65.34,5300.0,36.9637,36.9637,36.9524,36.9581,5300.0
2005-06-03 11:10:00,65.35,65.35,65.3,65.32,11700.0,36.9637,36.9637,36.9354,36.9468,11700.0
2005-06-03 11:15:00,65.3,65.33,65.3,65.3,9700.0,36.9354,36.9524,36.9354,36.9354,9700.0
2005-06-03 11:20:00,65.31,65.35,65.3,65.32,8000.0,36.9411,36.9637,36.9354,36.9468,8000.0
2005-06-03 11:25:00,65.32,65.33,65.31,65.32,6300.0,36.9468,36.9524,36.9411,36.9468,6300.0
2005-06-03 11:30:00,65.34,65.34,65.26,65.26,65000.0,36.9581,36.9581,36.9128,36.9128,65000.0
2005-06-03 11:35:00,65.27,65.28,65.11,65.11,34600.0,36.9185,36.9241,36.828,36.828,34600.0
2005-06-03 11:40:00,65.1,65.14,65.09,65.11,20100.0,36.8223,36.8449,36.8167,36.828,20100.0
2005-06-03 11:45:00,65.11,65.11,64.97,64.97,48100.0,36.828,36.828,36.7488,36.7488,48100.0
2005-06-03 11:50:00,64.97,64.97,64.85,64.86,32000.0,36.7488,36.7488,36.6809,36.6866,32000.0
2005-06-03 11:55:00,64.85,64.91,64.81,64.9,15600.0,36.6809,36.7149,36.6583,36.7092,15600.0
2005-06-03 12:00:00,64.9,64.9,64.84,64.89,13900.0,36.7092,36.7092,36.6753,36.7035,13900.0
2005-06-03 12:05:00,64.85,64.9,64.83,64.9,10800.0,36.6809,36.7092,36.6696,36.7092,10800.0
2005-06-03 12:10:00,64.89,64.9,64.8,64.8,23800.0,36.7035,36.7092,36.6526,36.6526,23800.0
2005-06-03 12:15:00,64.81,64.84,64.76,64.81,12500.0,36.6583,36.6753,36.63,36.6583,12500.0
2005-06-03 12:20:00,64.84,64.84,64.78,64.81,5300.0,36.6753,36.6753,36.6413,36.6583,5300.0
2005-06-03 12:25:00,64.81,64.9,64.8,64.89,13800.0,36.6583,36.7092,36.6526,36.7035,13800.0
2005-06-03 12:30:00,64.89,64.89,64.82,64.83,10900.0,36.7035,36.7035,36.6639,36.6696,10900.0
2005-06-03 12:35:00,64.83,64.88,64.8,64.87,9600.0,36.6696,36.6979,36.6526,36.6922,9600.0
2005-06-03 12:40:00,64.87,64.89,64.87,64.88,7000.0,36.6922,36.7035,36.6922,36.6979,7000.0
2005-06-03 12:45:00,64.88,64.88,64.85,64.86,6500.0,36.6979,36.6979,36.6809,36.6866,6500.0
2005-06-03 12:50:00,64.85,64.88,64.85,64.85,6200.0,36.6809,36.6979,36.6809,36.6809,6200.0
2005-06-03 12:55:00,64.86,64.87,64.85,64.85,7600.0,36.6866,36.6922,36.6809,36.6809,7600.0
2005-06-03 13:00:00,64.85,64.87,64.84,64.87,8400.0,36.6809,36.6922,36.6753,36.6922,8400.0
2005-06-03 13:05:00,64.88,64.94,64.86,64.94,12100.0,36.6979,36.7318,36.6866,36.7318,12100.0
2005-06-03 13:10:00,64.94,64.98,64.93,64.96,8300.0,36.7318,36.7544,36.7262,36.7431,8300.0
2005-06-03 13:15:00,64.96,64.98,64.93,64.97,9500.0,36.7431,36.7544,36.7262,36.7488,9500.0
2005-06-03 13:20:00,64.98,65.01,64.93,64.93,9100.0,36.7544,36.7714,36.7262,36.7262,9100.0
2005-06-03 13:25:00,64.94,65.03,64.92,65.02,8500.0,36.7318,36.7827,36.7205,36.7771,8500.0
2005-06-03 13:30:00,65.04,65.05,65.01,65.03,9400.0,36.7884,36.794,36.7714,36.7827,9400.0
2005-06-03 13:35:00,65.03,65.03,64.96,64.97,8600.0,36.7827,36.7827,36.7431,36.7488,8600.0
2005-06-03 13:40:00,64.99,65.05,64.97,64.99,9700.0,36.7601,36.794,36.7488,36.7601,9700.0
2005-06-03 13:45:00,65.0,65.05,64.99,64.99,6600.0,36.7658,36.794,36.7601,36.7601,6600.0
2005-06-03 13:50:00,64.99,65.05,64.99,65.03,5500.0,36.7601,36.794,36.7601,36.7827,5500.0
2005-06-03 13:55:00,65.03,65.03,65.01,65.02,4500.0,36.7827,36.7827,36.7714,36.7771,4500.0
2005-06-03 14:00:00,65.03,65.05,64.99,64.99,16600.0,36.7827,36.794,36.7601,36.7601,16600.0
2005-06-03 14:05:00,64.99,65.03,64.97,65.03,7800.0,36.7601,36.7827,36.7488,36.7827,7800.0
2005-06-03 14:10:00,65.02,65.04,64.98,65.0,14600.0,36.7771,36.7884,36.7544,36.7658,14600.0
2005-06-03 14:15:00,65.0,65.08,64.99,65.07,10300.0,36.7658,36.811,36.7601,36.8054,10300.0
2005-06-03 14:20:00,65.08,65.09,65.04,65.05,8600.0,36.811,36.8167,36.7884,36.794,8600.0
2005-06-03 14:25:00,65.05,65.08,65.04,65.04,8100.0,36.794,36.811,36.7884,36.7884,8100.0
2005-06-03 14:30:00,65.05,65.06,65.02,65.03,6500.0,36.794,36.7997,36.7771,36.7827,6500.0
2005-06-03 14:35:00,65.04,65.04,65.0,65.03,10300.0,36.7884,36.7884,36.7658,36.7827,10300.0
2005-06-03 14:40:00,65.03,65.09,65.03,65.08,11100.0,36.7827,36.8167,36.7827,36.811,11100.0
2005-06-03 14:45:00,65.08,65.09,65.01,65.05,12200.0,36.811,36.8167,36.7714,36.794,12200.0
2005-06-03 14:50:00,65.06,65.06,65.0,65.02,8800.0,36.7997,36.7997,36.7658,36.7771,8800.0
2005-06-03 14:55:00,65.02,65.07,65.0,65.06,76700.0,36.7771,36.8054,36.7658,36.7997,76700.0
2005-06-03 15:00:00,65.05,65.09,65.04,65.09,12700.0,36.794,36.8167,36.7884,36.8167,12700.0
2005-06-03 15:05:00,65.1,65.12,65.09,65.12,13700.0,36.8223,36.8336,36.8167,36.8336,13700.0
2005-06-03 15:10:00,65.12,65.14,65.12,65.12,15000.0,36.8336,36.8449,36.8336,36.8336,15000.0
2005-06-03 15:15:00,65.12,65.13,65.06,65.13,12700.0,36.8336,36.8393,36.7997,36.8393,12700.0
2005-06-03 15:20:00,65.13,65.17,65.12,65.13,17800.0,36.8393,36.8619,36.8336,36.8393,17800.0
2005-06-03 15:25:00,65.13,65.16,65.04,65.09,11000.0,36.8393,36.8563,36.7884,36.8167,11000.0
2005-06-03 15:30:00,65.12,65.12,65.08,65.09,42000.0,36.8336,36.8336,36.811,36.8167,42000.0
2005-06-03 15:35:00,65.08,65.1,65.08,65.09,32100.0,36.811,36.8223,36.811,36.8167,32100.0
2005-06-03 15:40:00,65.09,65.1,65.09,65.09,24200.0,36.8167,36.8223,36.8167,36.8167,24200.0
2005-06-03 15:45:00,65.09,65.15,65.09,65.13,27500.0,36.8167,36.8506,36.8167,36.8393,27500.0
2005-06-03 15:50:00,65.15,65.15,65.11,65.15,30900.0,36.8506,36.8506,36.828,36.8506,30900.0
2005-06-03 15:55:00,65.15,65.17,65.06,65.1,50100.0,36.8506,36.8619,36.7997,36.8223,50100.0
2005-06-06 09:30:00,64.95,64.96,64.71,64.78,36100.0,36.7375,36.7431,36.6017,36.6413,36100.0
2005-06-06 09:35:00,64.71,64.93,64.71,64.78,23500.0,36.6017,36.7262,36.6017,36.6413,23500.0
2005-06-06 09:40:00,64.79,64.91,64.79,64.81,7700.0,36.647,36.7149,36.647,36.6583,7700.0
2005-06-06 09:45:00,64.81,64.9,64.8,64.8,8700.0,36.6583,36.7092,36.6526,36.6526,8700.0
2005-06-06 09:50:00,64.8,64.91,64.8,64.91,13700.0,36.6526,36.7149,36.6526,36.7149,13700.0
2005-06-06 09:55:00,64.91,65.0,64.91,65.0,23900.0,36.7149,36.7658,36.7149,36.7658,23900.0
2005-06-06 10:00:00,65.0,65.0,64.95,64.95,8400.0,36.7658,36.7658,36.7375,36.7375,8400.0
2005-06-06 10:05:00,64.96,65.03,64.95,64.95,15800.0,36.7431,36.7827,36.7375,36.7375,15800.0
2005-06-06 10:10:00,64.95,64.95,64.91,64.93,12300.0,36.7375,36.7375,36.7149,36.7262,12300.0
2005-06-06 10:15:00,64.92,64.93,64.86,64.87,22500.0,36.7205,36.7262,36.6866,36.6922,22500.0
2005-06-06 10:20:00,64.86,64.86,64.81,64.82,19500.0,36.6866,36.6866,36.6583,36.6639,19500.0
2005-06-06 10:25:00,64.83,64.83,64.8,64.82,6400.0,36.6696,36.6696,36.6526,36.6639,6400.0
2005-06-06 10:30:00,64.81,64.87,64.81,64.85,16900.0,36.6583,36.6922,36.6583,36.6809,16900.0
2005-06-06 10:35:00,64.84,64.88,64.82,64.82,10200.0,36.6753,36.6979,36.6639,36.6639,10200.0
2005-06-06 10:40:00,64.83,64.83,64.81,64.82,15100.0,36.6696,36.6696,36.6583,36.6639,15100.0
2005-06-06 10:45:00,64.82,64.82,64.8,64.81,8000.0,36.6639,36.6639,36.6526,36.6583,8000.0
2005-06-06 10:50:00,64.81,64.82,64.75,64.76,14800.0,36.6583,36.6639,36.6244,36.63,14800.0
2005-06-06 10:55:00,64.76,64.76,64.7,64.7,22800.0,36.63,36.63,36.5961,36.5961,22800.0
2005-06-06 11:00:00,64.71,64.75,64.7,64.75,17800.0,36.6017,36.6244,36.5961,36.6244,17800.0
2005-06-06 11:05:00,64.75,64.75,64.72,64.73,4900.0,36.6244,36.6244,36.6074,36.613,4900.0
2005-06-06 11:10:00,64.73,64.77,64.73,64.74,11400.0,36.613,36.6357,36.613,36.6187,11400.0
2005-06-06 11:15:00,64.74,64.76,64.7,64.7,8300.0,36.6187,36.63,36.5961,36.5961,8300.0
2005-06-06 11:20:00,64.7,64.74,64.69,64.74,9800.0,36.5961,36.6187,36.5904,36.6187,9800.0
2005-06-06 11:25:00,64.74,64.8,64.73,64.75,8900.0,36.6187,36.6526,36.613,36.6244,8900.0
2005-06-06 11:30:00,64.73,64.73,64.67,64.68,10500.0,36.613,36.613,36.5791,36.5848,10500.0
2005-06-06 11:35:00,64.68,64.69,64.66,64.67,22300.0,36.5848,36.5904,36.5734,36.5791,22300.0
2005-06-06 11:40:00,64.67,64.72,64.67,64.72,13100.0,36.5791,36.6074,36.5791,36.6074,13100.0
2005-06-06 11:45:00,64.72,64.78,64.71,64.78,5100.0,36.6074,36.6413,36.6017,36.6413,5100.0
2005-06-06 11:50:00,64.77,64.77,64.73,64.74,2500.0,36.6357,36.6357,36.613,36.6187,2500.0
2005-06-06 11:55:00,64.72,64.73,64.68,64.69,24000.0,36.6074,36.613,36.5848,36.5904,24000.0
2005-06-06 12:00:00,64.7,64.78,64.7,64.78,15800.0,36.5961,36.6413,36.5961,36.6413,15800.0
2005-06-06 12:05:00,64.79,64.83,64.79,64.79,5800.0,36.647,36.6696,36.647,36.647,5800.0
2005-06-06 12:10:00,64.78,64.83,64.78,64.8,27000.0,36.6413,36.6696,36.6413,36.6526,27000.0
2005-06-06 12:15:00,64.8,64.87,64.8,64.86,11400.0,36.6526,36.6922,36.6526,36.6866,11400.0
2005-06-06 12:20:00,64.85,64.86,64.84,64.84,9000.0,36.6809,36.6866,36.6753,36.6753,9000.0
2005-06-06 12:25:00,64.84,64.9,64.83,64.84,12700.0,36.6753,36.7092,36.6696,36.6753,12700.0
2005-06-06 12:30:00,64.83,64.86,64.83,64.86,8600.0,36.6696,36.6866,36.6696,36.6866,8600.0
2005-06-06 12:35:00,64.85,64.87,64.84,64.84,9700.0,36.6809,36.6922,36.6753,36.6753,9700.0
2005-06-06 12:40:00,64.84,64.84,64.81,64.82,6700.0,36.6753,36.6753,36.6583,36.6639,6700.0
2005-06-06 12:45:00,64.82,64.82,64.77,64.77,16100.0,36.6639,36.6639,36.6357,36.6357,16100.0
2005-06-06 12:50:00,64.76,64.78,64.75,64.78,9100.0,36.63,36.6413,36.6244,36.6413,9100.0
2005-06-06 12:55:00,64.77,64.8,64.77,64.78,4200.0,36.6357,36.6526,36.6357,36.6413,4200.0
2005-06-06 13:00:00,64.78,64.81,64.78,64.81,8000.0,36.6413,36.6583,36.6413,36.6583,8000.0
2005-06-06 13:05:00,64.8,64.81,64.8,64.81,2800.0,36.6526,36.6583,36.6526,36.6583,2800.0
2005-06-06 13:10:00,64.82,64.82,64.81,64.81,2800.0,36.6639,36.6639,36.6583,36.6583,2800.0
2005-06-06 13:15:00,64.82,64.82,64.78,64.78,5400.0,36.6639,36.6639,36.6413,36.6413,5400.0
2005-06-06 13:20:00,64.77,64.79,64.77,64.79,6800.0,36.6357,36.647,36.6357,36.647,6800.0
2005-06-06 13:25:00,64.79,64.81,64.77,64.79,24100.0,36.647,36.6583,36.6357,36.647,24100.0
2005-06-06 13:30:00,64.8,64.84,64.78,64.84,9900.0,36.6526,36.6753,36.6413,36.6753,9900.0
2005-06-06 13:35:00,64.84,64.84,64.81,64.83,10000.0,36.6753,36.6753,36.6583,36.6696,10000.0
2005-06-06 13:40:00,64.82,64.84,64.81,64.83,5800.0,36.6639,36.6753,36.6583,36.6696,5800.0
2005-06-06 13:45:00,64.84,64.91,64.84,64.91,10800.0,36.6753,36.7149,36.6753,36.7149,10800.0
2005-06-06 13:50:00,64.93,64.93,64.87,64.88,7100.0,36.7262,36.7262,36.6922,36.6979,7100.0
2005-06-06 13:55:00,64.88,64.89,64.86,64.86,7300.0,36.6979,36.7035,36.6866,36.6866,7300.0
2005-06-06 14:00:00,64.85,64.86,64.78,64.86,13000.0,36.6809,36.6866,36.6413,36.6866,13000.0
2005-06-06 14:05:00,64.86,64.95,64.86,64.89,13700.0,36.6866,36.7375,36.6866,36.7035,13700.0
2005-06-06 14:10:00,64.89,64.93,64.89,64.92,11900.0,36.7035,36.7262,36.7035,36.7205,11900.0
2005-06-06 14:15:00,64.92,64.94,64.87,64.88,7600.0,36.7205,36.7318,36.6922,36.6979,7600.0
2005-06-06 14:20:00,64.88,64.91,64.86,64.88,12500.0,36.6979,36.7149,36.6866,36.6979,12500.0
2005-06-06 14:25:00,64.87,64.92,64.87,64.92,8200.0,36.6922,36.7205,36.6922,36.7205,8200.0
2005-06-06 14:30:00,64.92,64.96,64.92,64.96,5500.0,36.7205,36.7431,36.7205,36.7431,5500.0
2005-06-06 14:35:00,64.96,64.98,64.94,64.94,12900.0,36.7431,36.7544,36.7318,36.7318,12900.0
2005-06-06 14:40:00,64.93,64.93,64.86,64.87,6000.0,36.7262,36.7262,36.6866,36.6922,6000.0
2005-06-06 14:45:00,64.88,64.92,64.84,64.85,12200.0,36.6979,36.7205,36.6753,36.6809,12200.0
2005-06-06 14:50:00,64.85,64.87,64.85,64.87,8600.0,36.6809,36.6922,36.6809,36.6922,8600.0
2005-06-06 14:55:00,64.87,64.9,64.86,64.87,5700.0,36.6922,36.7092,36.6866,36.6922,5700.0
2005-06-06 15:00:00,64.87,64.87,64.83,64.85,8600.0,36.6922,36.6922,36.6696,36.6809,8600.0
2005-06-06 15:05:00,64.84,64.87,64.82,64.85,14200.0,36.6753,36.6922,36.6639,36.6809,14200.0
2005-06-06 15:10:00,64.86,64.87,64.85,64.86,9000.0,36.6866,36.6922,36.6809,36.6866,9000.0
2005-06-06 15:15:00,64.87,64.89,64.86,64.89,4800.0,36.6922,36.7035,36.6866,36.7035,4800.0
2005-06-06 15:20:00,64.89,64.95,64.86,64.94,22000.0,36.7035,36.7375,36.6866,36.7318,22000.0
2005-06-06 15:25:00,64.95,64.98,64.94,64.96,8600.0,36.7375,36.7544,36.7318,36.7431,8600.0
2005-06-06 15:30:00,64.96,64.96,64.93,64.93,15500.0,36.7431,36.7431,36.7262,36.7262,15500.0
2005-06-06 15:35:00,64.92,64.98,64.91,64.96,27700.0,36.7205,36.7544,36.7149,36.7431,27700.0
2005-06-06 15:40:00,64.96,64.97,64.91,64.91,10900.0,36.7431,36.7488,36.7149,36.7149,10900.0
2005-06-06 15:45:00,64.9,64.94,64.9,64.91,17300.0,36.7092,36.7318,36.7092,36.7149,17300.0
2005-06-06 15:50:00,64.91,64.94,64.9,64.93,12700.0,36.7149,36.7318,36.7092,36.7262,12700.0
2005-06-06 15:55:00,64.94,64.97,64.9,64.92,22900.0,36.7318,36.7488,36.7092,36.7205,22900.0
2005-06-07 09:30:00,64.95,64.95,64.95,64.95,27500.0,36.7375,36.7375,36.7375,36.7375,27500.0
2005-06-07 09:35:00,65.0,65.0,64.95,64.99,71900.0,36.7658,36.7658,36.7375,36.7601,71900.0
2005-06-07 09:40:00,64.99,65.0,64.98,65.0,29200.0,36.7601,36.7658,36.7544,36.7658,29200.0
2005-06-07 09:45:00,64.99,65.0,64.98,64.99,26700.0,36.7601,36.7658,36.7544,36.7601,26700.0
2005-06-07 09:50:00,64.99,65.0,64.98,65.0,23400.0,36.7601,36.7658,36.7544,36.7658,23400.0
2005-06-07 09:55:00,65.0,65.02,64.93,64.96,78800.0,36.7658,36.7771,36.7262,36.7431,78800.0
2005-06-07 10:00:00,64.96,64.99,64.93,64.96,19500.0,36.7431,36.7601,36.7262,36.7431,19500.0
2005-06-07 10:05:00,64.97,64.99,64.96,64.99,12900.0,36.7488,36.7601,36.7431,36.7601,12900.0
2005-06-07 10:10:00,65.0,65.08,64.99,65.05,99400.0,36.7658,36.811,36.7601,36.794,99400.0
2005-06-07 10:15:00,65.05,65.05,64.97,64.98,18000.0,36.794,36.794,36.7488,36.7544,18000.0
2005-06-07 10:20:00,64.98,65.0,64.98,65.0,13000.0,36.7544,36.7658,36.7544,36.7658,13000.0
2005-06-07 10:25:00,65.0,65.03,64.99,65.03,55300.0,36.7658,36.7827,36.7601,36.7827,55300.0
2005-06-07 10:30:00,65.03,65.04,65.01,65.03,16900.0,36.7827,36.7884,36.7714,36.7827,16900.0
2005-06-07 10:35:00,65.03,65.03,64.99,65.0,22500.0,36.7827,36.7827,36.7601,36.7658,22500.0
2005-06-07 10:40:00,64.99,65.03,64.99,65.0,27400.0,36.7601,36.7827,36.7601,36.7658,27400.0
2005-06-07 10:45:00,65.0,65.0,64.97,64.99,64900.0,36.7658,36.7658,36.7488,36.7601,64900.0
2005-06-07 10:50:00,64.99,65.0,64.98,64.98,25500.0,36.7601,36.7658,36.7544,36.7544,25500.0
2005-06-07 10:55:00,64.98,65.0,64.98,65.0,12200.0,36.7544,36.7658,36.7544,36.7658,12200.0
2005-06-07 11:00:00,65.0,65.01,64.99,65.0,24900.0,36.7658,36.7714,36.7601,36.7658,24900.0
2005-06-07 11:05:00,64.99,65.0,64.98,64.99,42800.0,36.7601,36.7658,36.7544,36.7601,42800.0
2005-06-07 11:10:00,64.99,65.0,64.98,64.99,12300.0,36.7601,36.7658,36.7544,36.7601,12300.0
2005-06-07 11:15:00,64.98,65.0,64.98,64.99,18400.0,36.7544,36.7658,36.7544,36.7601,18400.0
2005-06-07 11:20:00,64.99,65.0,64.99,65.0,12000.0,36.7601,36.7658,36.7601,36.7658,12000.0
2005-06-07 11:25:00,64.99,65.0,64.99,64.99,13600.0,36.7601,36.7658,36.7601,36.7601,13600.0
2005-06-07 11:30:00,65.0,65.0,64.98,65.0,24100.0,36.7658,36.7658,36.7544,36.7658,24100.0
2005-06-07 11:35:00,65.0,65.0,64.99,65.0,10200.0,36.7658,36.7658,36.7601,36.7658,10200.0
2005-06-07 11:40:00,65.0,65.0,64.99,65.0,9600.0,36.7658,36.7658,36.7601,36.7658,9600.0
2005-06-07 11:45:00,65.0,65.0,65.0,65.0,16400.0,36.7658,36.7658,36.7658,36.7658,16400.0
2005-06-07 11:50:00,64.99,65.0,64.98,65.0,25700.0,36.7601,36.7658,36.7544,36.7658,25700.0
2005-06-07 11:55:00,65.0,65.02,64.99,65.02,28300.0,36.7658,36.7771,36.7601,36.7771,28300.0
2005-06-07 12:00:00,65.01,65.01,64.99,65.0,14000.0,36.7714,36.7714,36.7601,36.7658,14000.0
2005-06-07 12:05:00,64.99,65.02,64.98,65.0,16500.0,36.7601,36.7771,36.7544,36.7658,16500.0
2005-06-07 12:10:00,65.0,65.04,64.98,65.03,36100.0,36.7658,36.7884,36.7544,36.7827,36100.0
2005-06-07 12:15:00,65.04,65.05,65.0,65.02,44100.0,36.7884,36.794,36.7658,36.7771,44100.0
2005-06-07 12:20:00,65.03,65.03,65.0,65.0,5800.0,36.7827,36.7827,36.7658,36.7658,5800.0
2005-06-07 12:25:00,65.01,65.04,65.0,65.04,109400.0,36.7714,36.7884,36.7658,36.7884,109400.0
2005-06-07 12:30:00,65.04,65.05,65.03,65.05,9000.0,36.7884,36.794,36.7827,36.794,9000.0
2005-06-07 12:35:00,65.05,65.05,65.04,65.05,9800.0,36.794,36.794,36.7884,36.794,9800.0
2005-06-07 12:40:00,65.05,65.08,65.02,65.08,70200.0,36.794,36.811,36.7771,36.811,70200.0
2005-06-07 12:45:00,65.08,65.15,65.06,65.15,12900.0,36.811,36.8506,36.7997,36.8506,12900.0
2005-06-07 12:50:00,65.16,65.16,65.08,65.08,8200.0,36.8563,36.8563,36.811,36.811,8200.0
2005-06-07 12:55:00,65.09,65.22,65.09,65.15,16300.0,36.8167,36.8902,36.8167,36.8506,16300.0
2005-06-07 13:00:00,65.16,65.16,65.13,65.14,23500.0,36.8563,36.8563,36.8393,36.8449,23500.0
2005-06-07 13:05:00,65.13,65.13,65.11,65.12,12400.0,36.8393,36.8393,36.828,36.8336,12400.0
2005-06-07 13:10:00,65.13,65.18,65.13,65.15,19000.0,36.8393,36.8676,36.8393,36.8506,19000.0
2005-06-07 13:15:00,65.16,65.18,65.14,65.18,9700.0,36.8563,36.8676,36.8449,36.8676,9700.0
2005-06-07 13:20:00,65.18,65.19,65.17,65.19,10100.0,36.8676,36.8732,36.8619,36.8732,10100.0
2005-06-07 13:25:00,65.18,65.23,65.15,65.16,46200.0,36.8676,36.8959,36.8506,36.8563,46200.0
2005-06-07 13:30:00,65.16,65.18,65.15,65.15,15700.0,36.8563,36.8676,36.8506,36.8506,15700.0
2005-06-07 13:35:00,65.15,65.19,65.15,65.19,10900.0,36.8506,36.8732,36.8506,36.8732,10900.0
2005-06-07 13:40:00,65.2,65.2,65.17,65.19,14700.0,36.8789,36.8789,36.8619,36.8732,14700.0
2005-06-07 13:45:00,65.19,65.2,65.18,65.18,17600.0,36.8732,36.8789,36.8676,36.8676,17600.0
2005-06-07 13:50:00,65.18,65.2,65.18,65.2,13900.0,36.8676,36.8789,36.8676,36.8789,13900.0
2005-06-07 13:55:00,65.19,65.2,65.18,65.19,11800.0,36.8732,36.8789,36.8676,36.8732,11800.0
2005-06-07 14:00:00,65.18,65.2,65.18,65.19,13400.0,36.8676,36.8789,36.8676,36.8732,13400.0
2005-06-07 14:05:00,65.19,65.24,65.19,65.21,12300.0,36.8732,36.9015,36.8732,36.8845,12300.0
2005-06-07 14:10:00,65.21,65.21,65.04,65.06,55900.0,36.8845,36.8845,36.7884,36.7997,55900.0
2005-06-07 14:15:00,65.07,65.14,65.05,65.14,36600.0,36.8054,36.8449,36.794,36.8449,36600.0
2005-06-07 14:20:00,65.14,65.15,65.05,65.07,24200.0,36.8449,36.8506,36.794,36.8054,24200.0
2005-06-07 14:25:00,65.07,65.09,65.05,65.05,14600.0,36.8054,36.8167,36.794,36.794,14600.0
2005-06-07 14:30:00,65.06,65.09,65.03,65.05,17000.0,36.7997,36.8167,36.7827,36.794,17000.0
2005-06-07 14:35:00,65.04,65.12,65.04,65.12,21000.0,36.7884,36.8336,36.7884,36.8336,21000.0
2005-06-07 14:40:00,65.12,65.12,65.07,65.08,7400.0,36.8336,36.8336,36.8054,36.811,7400.0
2005-06-07 14:45:00,65.09,65.11,65.08,65.08,6800.0,36.8167,36.828,36.811,36.811,6800.0
2005-06-07 14:50:00,65.09,65.12,65.08,65.12,15600.0,36.8167,36.8336,36.811,36.8336,15600.0
2005-06-07 14:55:00,65.12,65.14,65.09,65.11,8400.0,36.8336,36.8449,36.8167,36.828,8400.0
2005-06-07 15:00:00,65.11,65.13,65.07,65.07,12200.0,36.828,36.8393,36.8054,36.8054,12200.0
2005-06-07 15:05:00,65.05,65.05,65.0,65.0,16800.0,36.794,36.794,36.7658,36.7658,16800.0
2005-06-07 15:10:00,65.03,65.07,65.02,65.05,7700.0,36.7827,36.8054,36.7771,36.794,7700.0
2005-06-07 15:15:00,65.07,65.13,65.06,65.12,12900.0,36.8054,36.8393,36.7997,36.8336,12900.0
2005-06-07 15:20:00,65.1,65.11,65.05,65.05,13600.0,36.8223,36.828,36.794,36.794,13600.0
2005-06-07 15:25:00,65.05,65.07,65.01,65.01,15000.0,36.794,36.8054,36.7714,36.7714,15000.0
2005-06-07 15:30:00,65.01,65.01,64.87,64.88,36200.0,36.7714,36.7714,36.6922,36.6979,36200.0
2005-06-07 15:35:00,64.88,64.92,64.86,64.86,22500.0,36.6979,36.7205,36.6866,36.6866,22500.0
2005-06-07 15:40:00,64.86,64.92,64.84,64.91,24600.0,36.6866,36.7205,36.6753,36.7149,24600.0
2005-06-07 15:45:00,64.9,64.99,64.9,64.93,24800.0,36.7092,36.7601,36.7092,36.7262,24800.0
2005-06-07 15:50:00,64.93,64.94,64.83,64.84,15600.0,36.7262,36.7318,36.6696,36.6753,15600.0
2005-06-07 15:55:00,64.85,64.89,64.79,64.79,47600.0,36.6809,36.7035,36.647,36.647,47600.0
2005-06-08 09:30:00,64.85,64.93,64.85,64.92,29400.0,36.6809,36.7262,36.6809,36.7205,29400.0
2005-06-08 09:35:00,64.94,65.04,64.94,64.98,43300.0,36.7318,36.7884,36.7318,36.7544,43300.0
2005-06-08 09:40:00,64.98,64.99,64.95,64.99,19600.0,36.7544,36.7601,36.7375,36.7601,19600.0
2005-06-08 09:45:00,64.99,65.0,64.98,65.0,103500.0,36.7601,36.7658,36.7544,36.7658,103500.0
2005-06-08 09:50:00,64.99,65.0,64.98,64.99,12000.0,36.7601,36.7658,36.7544,36.7601,12000.0
2005-06-08 09:55:00,65.0,65.0,64.97,64.99,11300.0,36.7658,36.7658,36.7488,36.7601,11300.0
2005-06-08 10:00:00,65.0,65.08,64.98,65.08,15000.0,36.7658,36.811,36.7544,36.811,15000.0
2005-06-08 10:05:00,65.08,65.09,65.03,65.09,7200.0,36.811,36.8167,36.7827,36.8167,7200.0
2005-06-08 10:10:00,65.1,65.11,65.04,65.07,10600.0,36.8223,36.828,36.7884,36.8054,10600.0
2005-06-08 10:15:00,65.07,65.11,65.04,65.06,21500.0,36.8054,36.828,36.7884,36.7997,21500.0
2005-06-08 10:20:00,65.05,65.06,64.98,65.03,29800.0,36.794,36.7997,36.7544,36.7827,29800.0
2005-06-08 10:25:00,65.03,65.03,64.95,64.95,9200.0,36.7827,36.7827,36.7375,36.7375,9200.0
2005-06-08 10:30:00,64.95,64.95,64.9,64.91,15300.0,36.7375,36.7375,36.7092,36.7149,15300.0
2005-06-08 10:35:00,64.91,65.01,64.9,65.01,10100.0,36.7149,36.7714,36.7092,36.7714,10100.0
2005-06-08 10:40:00,65.02,65.03,65.02,65.02,1900.0,36.7771,36.7827,36.7771,36.7771,1900.0
2005-06-08 10:45:00,65.01,65.11,65.01,65.07,11500.0,36.7714,36.828,36.7714,36.8054,11500.0
2005-06-08 10:50:00,65.06,65.06,65.01,65.02,8000.0,36.7997,36.7997,36.7714,36.7771,8000.0
2005-06-08 10:55:00,65.01,65.02,65.0,65.02,9400.0,36.7714,36.7771,36.7658,36.7771,9400.0
2005-06-08 11:00:00,65.01,65.05,64.98,65.03,5400.0,36.7714,36.794,36.7544,36.7827,5400.0
2005-06-08 11:05:00,65.04,65.05,64.99,64.99,8300.0,36.7884,36.794,36.7601,36.7601,8300.0
2005-06-08 11:10:00,64.99,64.99,64.95,64.96,6800.0,36.7601,36.7601,36.7375,36.7431,6800.0
2005-06-08 11:15:00,64.95,65.98,64.93,64.99,40400.0,36.7375,37.3201,36.7262,36.7601,40400.0
2005-06-08 11:20:00,64.98,65.0,64.98,64.99,1700.0,36.7544,36.7658,36.7544,36.7601,1700.0
2005-06-08 11:25:00,64.99,65.04,64.98,65.03,5000.0,36.7601,36.7884,36.7544,36.7827,5000.0
2005-06-08 11:30:00,65.03,65.05,65.01,65.02,5200.0,36.7827,36.794,36.7714,36.7771,5200.0
2005-06-08 11:35:00,65.02,65.02,64.99,65.02,2100.0,36.7771,36.7771,36.7601,36.7771,2100.0
2005-06-08 11:40:00,65.02,65.04,65.01,65.04,3200.0,36.7771,36.7884,36.7714,36.7884,3200.0
2005-06-08 11:45:00,65.04,65.06,65.04,65.06,4600.0,36.7884,36.7997,36.7884,36.7997,4600.0
2005-06-08 11:50:00,65.06,65.07,65.03,65.03,4700.0,36.7997,36.8054,36.7827,36.7827,4700.0
2005-06-08 11:55:00,65.03,65.06,65.01,65.04,9700.0,36.7827,36.7997,36.7714,36.7884,9700.0
2005-06-08 12:00:00,65.06,65.08,65.05,65.07,3900.0,36.7997,36.811,36.794,36.8054,3900.0
2005-06-08 12:05:00,65.06,65.08,65.02,65.08,5500.0,36.7997,36.811,36.7771,36.811,5500.0
2005-06-08 12:10:00,65.06,65.12,65.06,65.12,4800.0,36.7997,36.8336,36.7997,36.8336,4800.0
2005-06-08 12:15:00,65.11,65.12,65.04,65.05,5600.0,36.828,36.8336,36.7884,36.794,5600.0
2005-06-08 12:20:00,65.06,65.08,65.05,65.08,1900.0,36.7997,36.811,36.794,36.811,1900.0
2005-06-08 12:25:00,65.07,65.09,65.06,65.08,2200.0,36.8054,36.8167,36.7997,36.811,2200.0
2005-06-08 12:30:00,65.08,65.1,65.07,65.1,4900.0,36.811,36.8223,36.8054,36.8223,4900.0
2005-06-08 12:35:00,65.09,65.13,65.09,65.13,36500.0,36.8167,36.8393,36.8167,36.8393,36500.0
2005-06-08 12:40:00,65.13,65.14,65.08,65.08,8200.0,36.8393,36.8449,36.811,36.811,8200.0
2005-06-08 12:45:00,65.09,65.13,65.09,65.11,7900.0,36.8167,36.8393,36.8167,36.828,7900.0
2005-06-08 12:50:00,65.11,65.15,65.09,65.13,10500.0,36.828,36.8506,36.8167,36.8393,10500.0
2005-06-08 12:55:00,65.15,65.15,65.09,65.09,2800.0,36.8506,36.8506,36.8167,36.8167,2800.0
2005-06-08 13:00:00,65.08,65.12,65.06,65.12,10600.0,36.811,36.8336,36.7997,36.8336,10600.0
2005-06-08 13:05:00,65.11,65.14,65.11,65.13,4900.0,36.828,36.8449,36.828,36.8393,4900.0
2005-06-08 13:10:00,65.13,65.14,65.09,65.12,9200.0,36.8393,36.8449,36.8167,36.8336,9200.0
2005-06-08 13:15:00,65.09,65.12,65.09,65.1,2000.0,36.8167,36.8336,36.8167,36.8223,2000.0
2005-06-08 13:20:00,65.1,65.11,65.09,65.11,5200.0,36.8223,36.828,36.8167,36.828,5200.0
2005-06-08 13:25:00,65.11,65.11,65.09,65.11,3000.0,36.828,36.828,36.8167,36.828,3000.0
2005-06-08 13:30:00,65.11,65.11,65.09,65.09,3300.0,36.828,36.828,36.8167,36.8167,3300.0
2005-06-08 13:35:00,65.09,65.11,65.09,65.1,3600.0,36.8167,36.828,36.8167,36.8223,3600.0
2005-06-08 13:40:00,65.1,65.11,65.1,65.1,3600.0,36.8223,36.828,36.8223,36.8223,3600.0
2005-06-08 13:45:00,65.09,65.1,65.05,65.05,6800.0,36.8167,36.8223,36.794,36.794,6800.0
2005-06-08 13:50:00,65.05,65.05,64.97,64.97,19400.0,36.794,36.794,36.7488,36.7488,19400.0
2005-06-08 13:55:00,64.97,64.98,64.95,64.97,20900.0,36.7488,36.7544,36.7375,36.7488,20900.0
2005-06-08 14:00:00,64.96,64.96,64.9,64.91,18700.0,36.7431,36.7431,36.7092,36.7149,18700.0
2005-06-08 14:05:00,64.91,64.91,64.85,64.85,17500.0,36.7149,36.7149,36.6809,36.6809,17500.0
2005-06-08 14:10:00,64.85,64.86,64.82,64.86,16400.0,36.6809,36.6866,36.6639,36.6866,16400.0
2005-06-08 14:15:00,64.86,64.87,64.83,64.86,7900.0,36.6866,36.6922,36.6696,36.6866,7900.0
2005-06-08 14:20:00,64.86,64.88,64.82,64.87,9200.0,36.6866,36.6979,36.6639,36.6922,9200.0
2005-06-08 14:25:00,64.87,64.88,64.86,64.87,3900.0,36.6922,36.6979,36.6866,36.6922,3900.0
2005-06-08 14:30:00,64.86,64.87,64.85,64.85,9900.0,36.6866,36.6922,36.6809,36.6809,9900.0
2005-06-08 14:35:00,64.86,64.91,64.84,64.89,9900.0,36.6866,36.7149,36.6753,36.7035,9900.0
2005-06-08 14:40:00,64.89,64.89,64.85,64.85,5200.0,36.7035,36.7035,36.6809,36.6809,5200.0
2005-06-08 14:45:00,64.85,64.86,64.84,64.85,5300.0,36.6809,36.6866,36.6753,36.6809,5300.0
2005-06-08 14:50:00,64.84,64.85,64.8,64.8,13800.0,36.6753,36.6809,36.6526,36.6526,13800.0
2005-06-08 14:55:00,64.8,64.81,64.76,64.76,13200.0,36.6526,36.6583,36.63,36.63,13200.0
2005-06-08 15:00:00,64.76,64.79,64.75,64.76,12600.0,36.63,36.647,36.6244,36.63,12600.0
2005-06-08 15:05:00,64.76,64.79,64.76,64.77,9000.0,36.63,36.647,36.63,36.6357,9000.0
2005-06-08 15:10:00,64.77,64.79,64.76,64.77,6900.0,36.6357,36.647,36.63,36.6357,6900.0
2005-06-08 15:15:00,64.76,64.78,64.67,64.67,17800.0,36.63,36.6413,36.5791,36.5791,17800.0
2005-06-08 15:20:00,64.67,64.7,64.66,64.66,19300.0,36.5791,36.5961,36.5734,36.5734,19300.0
2005-06-08 15:25:00,64.67,64.68,64.65,64.65,16900.0,36.5791,36.5848,36.5678,36.5678,16900.0
2005-06-08 15:30:00,64.65,64.66,64.65,64.65,17700.0,36.5678,36.5734,36.5678,36.5678,17700.0
2005-06-08 15:35:00,64.65,64.66,64.63,64.66,24500.0,36.5678,36.5734,36.5565,36.5734,24500.0
2005-06-08 15:40:00,64.66,64.7,64.62,64.65,27900.0,36.5734,36.5961,36.5508,36.5678,27900.0
2005-06-08 15:45:00,64.7,64.78,64.63,64.78,21400.0,36.5961,36.6413,36.5565,36.6413,21400.0
2005-06-08 15:50:00,64.77,64.77,64.67,64.68,42600.0,36.6357,36.6357,36.5791,36.5848,42600.0
2005-06-08 15:55:00,64.68,64.7,64.64,64.69,33500.0,36.5848,36.5961,36.5621,36.5904,33500.0
2005-06-09 09:30:00,64.87,64.87,64.75,64.84,40000.0,36.6922,36.6922,36.6244,36.6753,40000.0
2005-06-09 09:35:00,64.84,64.89,64.8,64.85,13100.0,36.6753,36.7035,36.6526,36.6809,13100.0
2005-06-09 09:40:00,64.85,64.94,64.81,64.94,11500.0,36.6809,36.7318,36.6583,36.7318,11500.0
2005-06-09 09:45:00,64.94,65.0,64.93,64.99,86900.0,36.7318,36.7658,36.7262,36.7601,86900.0
2005-06-09 09:50:00,64.97,65.0,64.92,64.99,14900.0,36.7488,36.7658,36.7205,36.7601,14900.0
2005-06-09 09:55:00,65.0,65.07,65.0,65.01,17100.0,36.7658,36.8054,36.7658,36.7714,17100.0
2005-06-09 10:00:00,65.0,65.05,64.91,65.04,37300.0,36.7658,36.794,36.7149,36.7884,37300.0
2005-06-09 10:05:00,65.04,65.15,65.04,65.11,32400.0,36.7884,36.8506,36.7884,36.828,32400.0
2005-06-09 10:10:00,65.1,65.12,65.02,65.11,12900.0,36.8223,36.8336,36.7771,36.828,12900.0
2005-06-09 10:15:00,65.11,65.23,65.11,65.12,56300.0,36.828,36.8959,36.828,36.8336,56300.0
2005-06-09 10:20:00,65.12,65.21,65.12,65.2,13800.0,36.8336,36.8845,36.8336,36.8789,13800.0
2005-06-09 10:25:00,65.2,65.23,65.18,65.22,17000.0,36.8789,36.8959,36.8676,36.8902,17000.0
2005-06-09 10:30:00,65.21,65.25,65.19,65.21,36100.0,36.8845,36.9072,36.8732,36.8845,36100.0
2005-06-09 10:35:00,65.2,65.23,65.18,65.18,30300.0,36.8789,36.8959,36.8676,36.8676,30300.0
2005-06-09 10:40:00,65.18,65.21,65.11,65.13,27000.0,36.8676,36.8845,36.828,36.8393,27000.0
2005-06-09 10:45:00,65.14,65.19,65.13,65.16,15900.0,36.8449,36.8732,36.8393,36.8563,15900.0
2005-06-09 10:50:00,65.16,65.17,65.08,65.1,57500.0,36.8563,36.8619,36.811,36.8223,57500.0
2005-06-09 10:55:00,65.1,65.12,65.07,65.1,22900.0,36.8223,36.8336,36.8054,36.8223,22900.0
2005-06-09 11:00:00,65.09,65.11,65.08,65.08,31200.0,36.8167,36.828,36.811,36.811,31200.0
2005-06-09 11:05:00,65.08,65.1,65.07,65.07,22200.0,36.811,36.8223,36.8054,36.8054,22200.0
2005-06-09 11:10:00,65.07,65.09,65.01,65.04,13200.0,36.8054,36.8167,36.7714,36.7884,13200.0
2005-06-09 11:15:00,65.04,65.05,65.01,65.01,11100.0,36.7884,36.794,36.7714,36.7714,11100.0
2005-06-09 11:20:00,65.02,65.04,65.02,65.02,9600.0,36.7771,36.7884,36.7771,36.7771,9600.0
2005-06-09 11:25:00,65.02,65.04,64.97,64.98,24600.0,36.7771,36.7884,36.7488,36.7544,24600.0
2005-06-09 11:30:00,64.98,65.04,64.98,65.04,63700.0,36.7544,36.7884,36.7544,36.7884,63700.0
2005-06-09 11:35:00,65.05,65.1,65.05,65.07,35200.0,36.794,36.8223,36.794,36.8054,35200.0
2005-06-09 11:40:00,65.08,65.2,65.07,65.14,22700.0,36.811,36.8789,36.8054,36.8449,22700.0
2005-06-09 11:45:00,65.13,65.14,65.1,65.1,27300.0,36.8393,36.8449,36.8223,36.8223,27300.0
2005-06-09 11:50:00,65.11,65.14,65.08,65.14,12900.0,36.828,36.8449,36.811,36.8449,12900.0
2005-06-09 11:55:00,65.14,65.18,65.14,65.18,10500.0,36.8449,36.8676,36.8449,36.8676,10500.0
2005-06-09 12:00:00,65.17,65.19,65.11,65.11,19600.0,36.8619,36.8732,36.828,36.828,19600.0
2005-06-09 12:05:00,65.11,65.15,65.11,65.15,9800.0,36.828,36.8506,36.828,36.8506,9800.0
2005-06-09 12:10:00,65.16,65.17,65.12,65.16,7200.0,36.8563,36.8619,36.8336,36.8563,7200.0
2005-06-09 12:15:00,65.14,65.15,65.1,65.11,18800.0,36.8449,36.8506,36.8223,36.828,18800.0
2005-06-09 12:20:00,65.13,65.13,65.1,65.11,8800.0,36.8393,36.8393,36.8223,36.828,8800.0
2005-06-09 12:25:00,65.12,65.2,65.12,65.2,28500.0,36.8336,36.8789,36.8336,36.8789,28500.0
2005-06-09 12:30:00,65.2,65.2,65.19,65.19,77100.0,36.8789,36.8789,36.8732,36.8732,77100.0
2005-06-09 12:35:00,65.2,65.23,65.2,65.22,15500.0,36.8789,36.8959,36.8789,36.8902,15500.0
2005-06-09 12:40:00,65.21,65.22,65.2,65.21,16100.0,36.8845,36.8902,36.8789,36.8845,16100.0
2005-06-09 12:45:00,65.21,65.22,65.2,65.2,13500.0,36.8845,36.8902,36.8789,36.8789,13500.0
2005-06-09 12:50:00,65.21,65.22,65.2,65.22,12700.0,36.8845,36.8902,36.8789,36.8902,12700.0
2005-06-09 12:55:00,65.21,65.22,65.19,65.19,22500.0,36.8845,36.8902,36.8732,36.8732,22500.0
2005-06-09 13:00:00,65.18,65.22,65.18,65.2,34300.0,36.8676,36.8902,36.8676,36.8789,34300.0
2005-06-09 13:05:00,65.2,65.21,65.17,65.19,18300.0,36.8789,36.8845,36.8619,36.8732,18300.0
2005-06-09 13:10:00,65.2,65.2,65.18,65.19,3800.0,36.8789,36.8789,36.8676,36.8732,3800.0
2005-06-09 13:15:00,65.2,65.2,65.13,65.13,15800.0,36.8789,36.8789,36.8393,36.8393,15800.0
2005-06-09 13:20:00,65.12,65.13,65.1,65.13,10400.0,36.8336,36.8393,36.8223,36.8393,10400.0
2005-06-09 13:25:00,65.13,65.15,65.12,65.15,4100.0,36.8393,36.8506,36.8336,36.8506,4100.0
2005-06-09 13:30:00,65.15,65.18,65.15,65.18,7200.0,36.8506,36.8676,36.8506,36.8676,7200.0
2005-06-09 13:35:00,65.18,65.18,65.15,65.15,10200.0,36.8676,36.8676,36.8506,36.8506,10200.0
2005-06-09 13:40:00,65.15,65.17,65.13,65.15,47100.0,36.8506,36.8619,36.8393,36.8506,47100.0
2005-06-09 13:45:00,65.16,65.17,65.13,65.15,6700.0,36.8563,36.8619,36.8393,36.8506,6700.0
2005-06-09 13:50:00,65.17,65.17,65.15,65.16,12400.0,36.8619,36.8619,36.8506,36.8563,12400.0
2005-06-09 13:55:00,65.17,65.2,65.16,65.16,10600.0,36.8619,36.8789,36.8563,36.8563,10600.0
2005-06-09 14:00:00,65.16,65.18,65.15,65.16,22900.0,36.8563,36.8676,36.8506,36.8563,22900.0
2005-06-09 14:05:00,65.17,65.18,65.15,65.15,10500.0,36.8619,36.8676,36.8506,36.8506,10500.0
2005-06-09 14:10:00,65.16,65.18,65.15,65.16,5600.0,36.8563,36.8676,36.8506,36.8563,5600.0
2005-06-09 14:15:00,65.17,65.17,65.15,65.15,4300.0,36.8619,36.8619,36.8506,36.8506,4300.0
2005-06-09 14:20:00,65.16,65.17,65.1,65.11,30800.0,36.8563,36.8619,36.8223,36.828,30800.0
2005-06-09 14:25:00,65.11,65.16,65.11,65.12,10600.0,36.828,36.8563,36.828,36.8336,10600.0
2005-06-09 14:30:00,65.13,65.16,65.1,65.15,11000.0,36.8393,36.8563,36.8223,36.8506,11000.0
2005-06-09 14:35:00,65.15,65.18,65.15,65.18,8000.0,36.8506,36.8676,36.8506,36.8676,8000.0
2005-06-09 14:40:00,65.19,65.2,65.17,65.17,9400.0,36.8732,36.8789,36.8619,36.8619,9400.0
2005-06-09 14:45:00,65.17,65.2,65.16,65.17,13500.0,36.8619,36.8789,36.8563,36.8619,13500.0
2005-06-09 14:50:00,65.18,65.19,65.17,65.17,5000.0,36.8676,36.8732,36.8619,36.8619,5000.0
2005-06-09 14:55:00,65.16,65.16,65.13,65.16,18300.0,36.8563,36.8563,36.8393,36.8563,18300.0
2005-06-09 15:00:00,65.16,65.17,65.13,65.17,16500.0,36.8563,36.8619,36.8393,36.8619,16500.0
2005-06-09 15:05:00,65.19,65.2,65.18,65.2,7600.0,36.8732,36.8789,36.8676,36.8789,7600.0
2005-06-09 15:10:00,65.2,65.2,65.19,65.2,18000.0,36.8789,36.8789,36.8732,36.8789,18000.0
2005-06-09 15:15:00,65.2,65.2,65.17,65.18,12200.0,36.8789,36.8789,36.8619,36.8676,12200.0
2005-06-09 15:20:00,65.17,65.2,65.17,65.18,10100.0,36.8619,36.8789,36.8619,36.8676,10100.0
2005-06-09 15:25:00,65.19,65.2,65.15,65.16,18100.0,36.8732,36.8789,36.8506,36.8563,18100.0
2005-06-09 15:30:00,65.16,65.19,65.16,65.17,24400.0,36.8563,36.8732,36.8563,36.8619,24400.0
2005-06-09 15:35:00,65.17,65.2,65.16,65.18,19000.0,36.8619,36.8789,36.8563,36.8676,19000.0
2005-06-09 15:40:00,65.17,65.2,65.16,65.19,11200.0,36.8619,36.8789,36.8563,36.8732,11200.0
2005-06-09 15:45:00,65.18,65.2,65.16,65.2,13800.0,36.8676,36.8789,36.8563,36.8789,13800.0
2005-06-09 15:50:00,65.2,65.2,65.17,65.17,24300.0,36.8789,36.8789,36.8619,36.8619,24300.0
2005-06-09 15:55:00,65.18,65.2,65.17,65.2,32600.0,36.8676,36.8789,36.8619,36.8789,32600.0
2005-06-10 09:30:00,65.0,65.0,64.92,64.99,62700.0,36.7658,36.7658,36.7205,36.7601,62700.0
2005-06-10 09:35:00,64.93,65.0,64.93,65.0,10900.0,36.7262,36.7658,36.7262,36.7658,10900.0
2005-06-10 09:40:00,64.99,65.19,64.99,65.12,47800.0,36.7601,36.8732,36.7601,36.8336,47800.0
2005-06-10 09:45:00,65.11,65.17,65.09,65.11,14700.0,36.828,36.8619,36.8167,36.828,14700.0
2005-06-10 09:50:00,65.11,65.16,65.06,65.07,17100.0,36.828,36.8563,36.7997,36.8054,17100.0
2005-06-10 09:55:00,65.07,65.1,64.95,65.07,22800.0,36.8054,36.8223,36.7375,36.8054,22800.0
2005-06-10 10:00:00,65.09,65.13,65.05,65.05,18500.0,36.8167,36.8393,36.794,36.794,18500.0
2005-06-10 10:05:00,65.05,65.11,65.0,65.1,22600.0,36.794,36.828,36.7658,36.8223,22600.0
2005-06-10 10:10:00,65.1,65.12,65.06,65.11,21100.0,36.8223,36.8336,36.7997,36.828,21100.0
2005-06-10 10:15:00,65.11,65.16,65.11,65.14,25600.0,36.828,36.8563,36.828,36.8449,25600.0
2005-06-10 10:20:00,65.14,65.15,65.1,65.12,16600.0,36.8449,36.8506,36.8223,36.8336,16600.0
2005-06-10 10:25:00,65.11,65.16,65.11,65.12,9800.0,36.828,36.8563,36.828,36.8336,9800.0
2005-06-10 10:30:00,65.12,65.22,65.08,65.21,28000.0,36.8336,36.8902,36.811,36.8845,28000.0
2005-06-10 10:35:00,65.22,65.23,65.18,65.22,11500.0,36.8902,36.8959,36.8676,36.8902,11500.0
2005-06-10 10:40:00,65.22,65.24,65.21,65.21,24600.0,36.8902,36.9015,36.8845,36.8845,24600.0
2005-06-10 10:45:00,65.21,65.23,65.2,65.23,36600.0,36.8845,36.8959,36.8789,36.8959,36600.0
2005-06-10 10:50:00,65.23,65.24,65.2,65.2,13800.0,36.8959,36.9015,36.8789,36.8789,13800.0
2005-06-10 10:55:00,65.2,65.22,65.17,65.2,19100.0,36.8789,36.8902,36.8619,36.8789,19100.0
2005-06-10 11:00:00,65.2,65.24,65.2,65.21,48800.0,36.8789,36.9015,36.8789,36.8845,48800.0
2005-06-10 11:05:00,65.21,65.23,65.21,65.22,14000.0,36.8845,36.8959,36.8845,36.8902,14000.0
2005-06-10 11:10:00,65.21,65.22,65.19,65.21,64600.0,36.8845,36.8902,36.8732,36.8845,64600.0
2005-06-10 11:15:00,65.22,65.24,65.2,65.2,7900.0,36.8902,36.9015,36.8789,36.8789,7900.0
2005-06-10 11:20:00,65.21,65.24,65.21,65.24,10400.0,36.8845,36.9015,36.8845,36.9015,10400.0
2005-06-10 11:25:00,65.24,65.26,65.24,65.26,42900.0,36.9015,36.9128,36.9015,36.9128,42900.0
2005-06-10 11:30:00,65.26,65.29,65.26,65.27,11400.0,36.9128,36.9298,36.9128,36.9185,11400.0
2005-06-10 11:35:00,65.27,65.3,65.26,65.28,14100.0,36.9185,36.9354,36.9128,36.9241,14100.0
2005-06-10 11:40:00,65.28,65.28,65.25,65.25,10700.0,36.9241,36.9241,36.9072,36.9072,10700.0
2005-06-10 11:45:00,65.24,65.26,65.24,65.25,12400.0,36.9015,36.9128,36.9015,36.9072,12400.0
2005-06-10 11:50:00,65.25,65.28,65.25,65.28,10100.0,36.9072,36.9241,36.9072,36.9241,10100.0
2005-06-10 11:55:00,65.28,65.29,65.25,65.25,19100.0,36.9241,36.9298,36.9072,36.9072,19100.0
2005-06-10 12:00:00,65.26,65.27,65.24,65.24,14500.0,36.9128,36.9185,36.9015,36.9015,14500.0
2005-06-10 12:05:00,65.25,65.26,65.23,65.24,6900.0,36.9072,36.9128,36.8959,36.9015,6900.0
2005-06-10 12:10:00,65.23,65.23,65.18,65.23,9200.0,36.8959,36.8959,36.8676,36.8959,9200.0
2005-06-10 12:15:00,65.23,65.24,65.16,65.17,9400.0,36.8959,36.9015,36.8563,36.8619,9400.0
2005-06-10 12:20:00,65.16,65.19,65.16,65.19,5100.0,36.8563,36.8732,36.8563,36.8732,5100.0
2005-06-10 12:25:00,65.2,65.21,65.17,65.18,5600.0,36.8789,36.8845,36.8619,36.8676,5600.0
2005-06-10 12:30:00,65.17,65.19,65.17,65.19,5900.0,36.8619,36.8732,36.8619,36.8732,5900.0
2005-06-10 12:35:00,65.17,65.2,65.16,65.17,6200.0,36.8619,36.8789,36.8563,36.8619,6200.0
2005-06-10 12:40:00,65.17,65.24,65.17,65.24,32300.0,36.8619,36.9015,36.8619,36.9015,32300.0
2005-06-10 12:45:00,65.24,65.26,65.19,65.21,8600.0,36.9015,36.9128,36.8732,36.8845,8600.0
2005-06-10 12:50:00,65.19,65.24,65.19,65.22,15200.0,36.8732,36.9015,36.8732,36.8902,15200.0
2005-06-10 12:55:00,65.23,65.23,65.2,65.21,6200.0,36.8959,36.8959,36.8789,36.8845,6200.0
2005-06-10 13:00:00,65.21,65.23,65.2,65.23,11100.0,36.8845,36.8959,36.8789,36.8959,11100.0
2005-06-10 13:05:00,65.23,65.23,65.2,65.21,10600.0,36.8959,36.8959,36.8789,36.8845,10600.0
2005-06-10 13:10:00,65.21,65.24,65.2,65.24,9400.0,36.8845,36.9015,36.8789,36.9015,9400.0
2005-06-10 13:15:00,65.22,65.25,65.22,65.24,4000.0,36.8902,36.9072,36.8902,36.9015,4000.0
2005-06-10 13:20:00,65.24,65.25,65.21,65.23,12200.0,36.9015,36.9072,36.8845,36.8959,12200.0
2005-06-10 13:25:00,65.23,65.23,65.19,65.21,7000.0,36.8959,36.8959,36.8732,36.8845,7000.0
2005-06-10 13:30:00,65.2,65.22,65.2,65.21,8100.0,36.8789,36.8902,36.8789,36.8845,8100.0
2005-06-10 13:35:00,65.21,65.29,65.2,65.29,41200.0,36.8845,36.9298,36.8789,36.9298,41200.0
2005-06-10 13:40:00,65.3,65.3,65.27,65.27,6100.0,36.9354,36.9354,36.9185,36.9185,6100.0
2005-06-10 13:45:00,65.27,65.29,65.27,65.29,5900.0,36.9185,36.9298,36.9185,36.9298,5900.0
2005-06-10 13:50:00,65.29,65.29,65.24,65.24,11600.0,36.9298,36.9298,36.9015,36.9015,11600.0
2005-06-10 13:55:00,65.25,65.25,65.22,65.23,8600.0,36.9072,36.9072,36.8902,36.8959,8600.0
2005-06-10 14:00:00,65.21,65.23,65.19,65.2,27700.0,36.8845,36.8959,36.8732,36.8789,27700.0
2005-06-10 14:05:00,65.2,65.23,65.18,65.2,10600.0,36.8789,36.8959,36.8676,36.8789,10600.0
2005-06-10 14:10:00,65.2,65.2,65.18,65.2,8700.0,36.8789,36.8789,36.8676,36.8789,8700.0
2005-06-10 14:15:00,65.18,65.21,65.18,65.2,21200.0,36.8676,36.8845,36.8676,36.8789,21200.0
2005-06-10 14:20:00,65.21,65.22,65.21,65.21,13600.0,36.8845,36.8902,36.8845,36.8845,13600.0
2005-06-10 14:25:00,65.22,65.22,65.17,65.17,37400.0,36.8902,36.8902,36.8619,36.8619,37400.0
2005-06-10 14:30:00,65.17,65.18,65.17,65.17,15700.0,36.8619,36.8676,36.8619,36.8619,15700.0
2005-06-10 14:35:00,65.17,65.17,65.13,65.14,18500.0,36.8619,36.8619,36.8393,36.8449,18500.0
2005-06-10 14:40:00,65.13,65.14,65.12,65.12,13100.0,36.8393,36.8449,36.8336,36.8336,13100.0
2005-06-10 14:45:00,65.11,65.12,64.99,64.99,23100.0,36.828,36.8336,36.7601,36.7601,23100.0
2005-06-10 14:50:00,64.99,65.03,64.9,65.03,19800.0,36.7601,36.7827,36.7092,36.7827,19800.0
2005-06-10 14:55:00,65.03,65.04,65.0,65.03,11700.0,36.7827,36.7884,36.7658,36.7827,11700.0
2005-06-10 15:00:00,65.03,65.15,65.02,65.02,28000.0,36.7827,36.8506,36.7771,36.7771,28000.0
2005-06-10 15:05:00,65.05,65.08,65.0,65.08,9600.0,36.794,36.811,36.7658,36.811,9600.0
2005-06-10 15:10:00,65.06,65.13,65.06,65.11,8500.0,36.7997,36.8393,36.7997,36.828,8500.0
2005-06-10 15:15:00,65.11,65.15,65.11,65.11,23200.0,36.828,36.8506,36.828,36.828,23200.0
2005-06-10 15:20:00,65.12,65.15,65.12,65.15,44500.0,36.8336,36.8506,36.8336,36.8506,44500.0
2005-06-10 15:25:00,65.14,65.19,65.13,65.17,13300.0,36.8449,36.8732,36.8393,36.8619,13300.0
2005-06-10 15:30:00,65.16,65.19,65.16,65.18,19900.0,36.8563,36.8732,36.8563,36.8676,19900.0
2005-06-10 15:35:00,65.18,65.23,65.18,65.21,28100.0,36.8676,36.8959,36.8676,36.8845,28100.0
2005-06-10 15:40:00,65.23,65.25,65.19,65.19,22700.0,36.8959,36.9072,36.8732,36.8732,22700.0
2005-06-10 15:45:00,65.19,65.22,65.19,65.22,11800.0,36.8732,36.8902,36.8732,36.8902,11800.0
2005-06-10 15:50:00,65.21,65.21,65.13,65.15,13100.0,36.8845,36.8845,36.8393,36.8506,13100.0
2005-06-10 15:55:00,65.15,65.17,65.14,65.17,35800.0,36.8506,36.8619,36.8449,36.8619,35800.0
2005-06-13 09:30:00,65.01,65.02,64.92,64.95,33500.0,36.7714,36.7771,36.7205,36.7375,33500.0
2005-06-13 09:35:00,64.97,65.11,64.96,65.05,14400.0,36.7488,36.828,36.7431,36.794,14400.0
2005-06-13 09:40:00,65.02,65.15,65.01,65.13,17300.0,36.7771,36.8506,36.7714,36.8393,17300.0
2005-06-13 09:45:00,65.14,65.14,64.97,64.97,53600.0,36.8449,36.8449,36.7488,36.7488,53600.0
2005-06-13 09:50:00,64.98,65.15,64.98,65.13,8700.0,36.7544,36.8506,36.7544,36.8393,8700.0
2005-06-13 09:55:00,65.13,65.13,64.94,64.99,9100.0,36.8393,36.8393,36.7318,36.7601,9100.0
2005-06-13 10:00:00,64.98,65.0,64.98,65.0,22200.0,36.7544,36.7658,36.7544,36.7658,22200.0
2005-06-13 10:05:00,64.99,65.02,64.92,65.01,33300.0,36.7601,36.7771,36.7205,36.7714,33300.0
2005-06-13 10:10:00,65.01,65.03,64.96,64.97,8200.0,36.7714,36.7827,36.7431,36.7488,8200.0
2005-06-13 10:15:00,64.98,65.0,64.94,64.94,27100.0,36.7544,36.7658,36.7318,36.7318,27100.0
2005-06-13 10:20:00,64.95,64.98,64.93,64.95,12300.0,36.7375,36.7544,36.7262,36.7375,12300.0
2005-06-13 10:25:00,64.96,64.98,64.93,64.95,13300.0,36.7431,36.7544,36.7262,36.7375,13300.0
2005-06-13 10:30:00,64.97,65.08,64.97,65.01,18400.0,36.7488,36.811,36.7488,36.7714,18400.0
2005-06-13 10:35:00,65.01,65.03,64.94,65.02,28900.0,36.7714,36.7827,36.7318,36.7771,28900.0
2005-06-13 10:40:00,65.02,65.08,64.98,65.07,15100.0,36.7771,36.811,36.7544,36.8054,15100.0
2005-06-13 10:45:00,65.09,65.13,65.08,65.12,15500.0,36.8167,36.8393,36.811,36.8336,15500.0
2005-06-13 10:50:00,65.12,65.13,64.99,64.99,43100.0,36.8336,36.8393,36.7601,36.7601,43100.0
2005-06-13 10:55:00,65.0,65.04,65.0,65.04,9800.0,36.7658,36.7884,36.7658,36.7884,9800.0
2005-06-13 11:00:00,65.06,65.19,65.06,65.19,22100.0,36.7997,36.8732,36.7997,36.8732,22100.0
2005-06-13 11:05:00,65.18,65.39,65.17,65.34,40900.0,36.8676,36.9864,36.8619,36.9581,40900.0
2005-06-13 11:10:00,65.35,65.36,65.32,65.35,15500.0,36.9637,36.9694,36.9468,36.9637,15500.0
2005-06-13 11:15:00,65.33,65.33,65.26,65.26,9500.0,36.9524,36.9524,36.9128,36.9128,9500.0
2005-06-13 11:20:00,65.26,65.33,65.26,65.31,11900.0,36.9128,36.9524,36.9128,36.9411,11900.0
2005-06-13 11:25:00,65.32,65.34,65.28,65.34,7800.0,36.9468,36.9581,36.9241,36.9581,7800.0
2005-06-13 11:30:00,65.34,65.35,65.33,65.34,12800.0,36.9581,36.9637,36.9524,36.9581,12800.0
2005-06-13 11:35:00,65.34,65.36,65.31,65.35,16800.0,36.9581,36.9694,36.9411,36.9637,16800.0
2005-06-13 11:40:00,65.36,65.36,65.23,65.23,17500.0,36.9694,36.9694,36.8959,36.8959,17500.0
2005-06-13 11:45:00,65.21,65.26,65.2,65.25,14000.0,36.8845,36.9128,36.8789,36.9072,14000.0
2005-06-13 11:50:00,65.23,65.26,65.23,65.25,7300.0,36.8959,36.9128,36.8959,36.9072,7300.0
2005-06-13 11:55:00,65.24,65.25,65.22,65.22,8200.0,36.9015,36.9072,36.8902,36.8902,8200.0
2005-06-13 12:00:00,65.2,65.2,65.17,65.18,15500.0,36.8789,36.8789,36.8619,36.8676,15500.0
2005-06-13 12:05:00,65.2,65.21,65.15,65.18,15500.0,36.8789,36.8845,36.8506,36.8676,15500.0
2005-06-13 12:10:00,65.18,65.19,65.16,65.17,9000.0,36.8676,36.8732,36.8563,36.8619,9000.0
2005-06-13 12:15:00,65.16,65.16,65.07,65.11,14900.0,36.8563,36.8563,36.8054,36.828,14900.0
2005-06-13 12:20:00,65.11,65.14,65.1,65.11,4700.0,36.828,36.8449,36.8223,36.828,4700.0
2005-06-13 12:25:00,65.11,65.12,65.06,65.06,48400.0,36.828,36.8336,36.7997,36.7997,48400.0
2005-06-13 12:30:00,65.1,65.1,65.05,65.08,14500.0,36.8223,36.8223,36.794,36.811,14500.0
2005-06-13 12:35:00,65.08,65.09,65.06,65.06,5600.0,36.811,36.8167,36.7997,36.7997,5600.0
2005-06-13 12:40:00,65.06,65.07,65.03,65.07,9700.0,36.7997,36.8054,36.7827,36.8054,9700.0
2005-06-13 12:45:00,65.07,65.07,65.04,65.05,10300.0,36.8054,36.8054,36.7884,36.794,10300.0
2005-06-13 12:50:00,65.05,65.08,65.04,65.07,16500.0,36.794,36.811,36.7884,36.8054,16500.0
2005-06-13 12:55:00,65.07,65.07,65.02,65.02,2800.0,36.8054,36.8054,36.7771,36.7771,2800.0
2005-06-13 13:00:00,65.03,65.03,64.96,64.97,15600.0,36.7827,36.7827,36.7431,36.7488,15600.0
2005-06-13 13:05:00,64.97,64.97,64.91,64.91,23700.0,36.7488,36.7488,36.7149,36.7149,23700.0
2005-06-13 13:10:00,64.91,64.91,64.89,64.9,8400.0,36.7149,36.7149,36.7035,36.7092,8400.0
2005-06-13 13:15:00,64.89,64.95,64.89,64.93,8100.0,36.7035,36.7375,36.7035,36.7262,8100.0
2005-06-13 13:20:00,64.93,64.97,64.93,64.97,6200.0,36.7262,36.7488,36.7262,36.7488,6200.0
2005-06-13 13:25:00,64.97,64.98,64.94,64.96,15600.0,36.7488,36.7544,36.7318,36.7431,15600.0
2005-06-13 13:30:00,64.96,64.98,64.93,64.93,20800.0,36.7431,36.7544,36.7262,36.7262,20800.0
2005-06-13 13:35:00,64.93,64.93,64.92,64.92,2200.0,36.7262,36.7262,36.7205,36.7205,2200.0
2005-06-13 13:40:00,64.93,64.93,64.86,64.9,11300.0,36.7262,36.7262,36.6866,36.7092,11300.0
2005-06-13 13:45:00,64.88,64.91,64.88,64.89,20600.0,36.6979,36.7149,36.6979,36.7035,20600.0
2005-06-13 13:50:00,64.89,64.89,64.86,64.88,7400.0,36.7035,36.7035,36.6866,36.6979,7400.0
2005-06-13 13:55:00,64.88,64.88,64.82,64.82,22100.0,36.6979,36.6979,36.6639,36.6639,22100.0
2005-06-13 14:00:00,64.83,64.84,64.71,64.74,32000.0,36.6696,36.6753,36.6017,36.6187,32000.0
2005-06-13 14:05:00,64.75,64.84,64.75,64.79,32000.0,36.6244,36.6753,36.6244,36.647,32000.0
2005-06-13 14:10:00,64.79,64.79,64.76,64.76,20200.0,36.647,36.647,36.63,36.63,20200.0
2005-06-13 14:15:00,64.77,64.77,64.69,64.69,16600.0,36.6357,36.6357,36.5904,36.5904,16600.0
2005-06-13 14:20:00,64.71,64.72,64.65,64.68,40800.0,36.6017,36.6074,36.5678,36.5848,40800.0
2005-06-13 14:25:00,64.68,64.74,64.67,64.68,20100.0,36.5848,36.6187,36.5791,36.5848,20100.0
2005-06-13 14:30:00,64.69,64.7,64.65,64.68,20200.0,36.5904,36.5961,36.5678,36.5848,20200.0
2005-06-13 14:35:00,64.68,64.8,64.68,64.75,10900.0,36.5848,36.6526,36.5848,36.6244,10900.0
2005-06-13 14:40:00,64.76,64.8,64.76,64.8,7000.0,36.63,36.6526,36.63,36.6526,7000.0
2005-06-13 14:45:00,64.8,64.8,64.75,64.79,27100.0,36.6526,36.6526,36.6244,36.647,27100.0
2005-06-13 14:50:00,64.8,64.84,64.8,64.84,14500.0,36.6526,36.6753,36.6526,36.6753,14500.0
2005-06-13 14:55:00,64.84,64.86,64.82,64.83,16000.0,36.6753,36.6866,36.6639,36.6696,16000.0
2005-06-13 15:00:00,64.84,64.87,64.77,64.78,26400.0,36.6753,36.6922,36.6357,36.6413,26400.0
2005-06-13 15:05:00,64.78,64.8,64.7,64.79,14900.0,36.6413,36.6526,36.5961,36.647,14900.0
2005-06-13 15:10:00,64.79,64.8,64.76,64.77,10100.0,36.647,36.6526,36.63,36.6357,10100.0
2005-06-13 15:15:00,64.77,64.78,64.56,64.56,36700.0,36.6357,36.6413,36.5169,36.5169,36700.0
2005-06-13 15:20:00,64.56,64.65,64.55,64.65,38700.0,36.5169,36.5678,36.5112,36.5678,38700.0
2005-06-13 15:25:00,64.63,64.64,64.55,64.57,48600.0,36.5565,36.5621,36.5112,36.5225,48600.0
2005-06-13 15:30:00,64.57,64.64,64.56,64.62,35100.0,36.5225,36.5621,36.5169,36.5508,35100.0
2005-06-13 15:35:00,64.62,64.62,64.59,64.59,42700.0,36.5508,36.5508,36.5339,36.5339,42700.0
2005-06-13 15:40:00,64.59,64.6,64.56,64.58,38600.0,36.5339,36.5395,36.5169,36.5282,38600.0
2005-06-13 15:45:00,64.59,64.6,64.57,64.58,30400.0,36.5339,36.5395,36.5225,36.5282,30400.0
2005-06-13 15:50:00,64.58,64.68,64.58,64.65,37400.0,36.5282,36.5848,36.5282,36.5678,37400.0
2005-06-13 15:55:00,64.64,64.67,64.61,64.62,51000.0,36.5621,36.5791,36.5452,36.5508,51000.0
2005-06-14 09:30:00,64.5,64.58,64.32,64.32,35900.0,36.4829,36.5282,36.3811,36.3811,35900.0
2005-06-14 09:35:00,64.32,64.4,64.29,64.3,47000.0,36.3811,36.4264,36.3642,36.3698,47000.0
2005-06-14 09:40:00,64.26,64.4,64.25,64.4,34600.0,36.3472,36.4264,36.3415,36.4264,34600.0
2005-06-14 09:45:00,64.44,64.44,64.35,64.37,31800.0,36.449,36.449,36.3981,36.4094,31800.0
2005-06-14 09:50:00,64.37,64.4,64.23,64.27,53900.0,36.4094,36.4264,36.3302,36.3529,53900.0
2005-06-14 09:55:00,64.33,64.33,64.29,64.32,19700.0,36.3868,36.3868,36.3642,36.3811,19700.0
2005-06-14 10:00:00,64.33,64.33,64.17,64.21,57100.0,36.3868,36.3868,36.2963,36.3189,57100.0
2005-06-14 10:05:00,64.22,64.34,64.21,64.34,20600.0,36.3246,36.3924,36.3189,36.3924,20600.0
2005-06-14 10:10:00,64.33,64.35,64.28,64.33,21200.0,36.3868,36.3981,36.3585,36.3868,21200.0
2005-06-14 10:15:00,64.35,64.5,64.35,64.5,40500.0,36.3981,36.4829,36.3981,36.4829,40500.0
2005-06-14 10:20:00,64.48,64.48,64.4,64.41,28100.0,36.4716,36.4716,36.4264,36.432,28100.0
2005-06-14 10:25:00,64.44,64.45,64.38,64.38,14600.0,36.449,36.4547,36.4151,36.4151,14600.0
2005-06-14 10:30:00,64.4,64.41,64.37,64.38,68000.0,36.4264,36.432,36.4094,36.4151,68000.0
2005-06-14 10:35:00,64.38,64.39,64.31,64.34,18600.0,36.4151,36.4207,36.3755,36.3924,18600.0
2005-06-14 10:40:00,64.35,64.45,64.32,64.41,65700.0,36.3981,36.4547,36.3811,36.432,65700.0
2005-06-14 10:45:00,64.4,64.41,64.36,64.37,8300.0,36.4264,36.432,36.4038,36.4094,8300.0
2005-06-14 10:50:00,64.38,64.4,64.29,64.29,17100.0,36.4151,36.4264,36.3642,36.3642,17100.0
2005-06-14 10:55:00,64.3,64.32,64.27,64.32,37700.0,36.3698,36.3811,36.3529,36.3811,37700.0
2005-06-14 11:00:00,64.32,64.33,64.31,64.33,19700.0,36.3811,36.3868,36.3755,36.3868,19700.0
2005-06-14 11:05:00,64.32,64.32,64.29,64.29,24400.0,36.3811,36.3811,36.3642,36.3642,24400.0
2005-06-14 11:10:00,64.3,64.32,64.29,64.29,41900.0,36.3698,36.3811,36.3642,36.3642,41900.0
2005-06-14 11:15:00,64.3,64.3,64.25,64.25,19900.0,36.3698,36.3698,36.3415,36.3415,19900.0
2005-06-14 11:20:00,64.25,64.26,64.23,64.23,44000.0,36.3415,36.3472,36.3302,36.3302,44000.0
2005-06-14 11:25:00,64.22,64.23,64.2,64.22,20100.0,36.3246,36.3302,36.3133,36.3246,20100.0
2005-06-14 11:30:00,64.23,64.27,64.22,64.27,14900.0,36.3302,36.3529,36.3246,36.3529,14900.0
2005-06-14 11:35:00,64.29,64.3,64.26,64.28,28100.0,36.3642,36.3698,36.3472,36.3585,28100.0
2005-06-14 11:40:00,64.28,64.37,64.26,64.26,34800.0,36.3585,36.4094,36.3472,36.3472,34800.0
2005-06-14 11:45:00,64.29,64.34,64.29,64.31,40500.0,36.3642,36.3924,36.3642,36.3755,40500.0
2005-06-14 11:50:00,64.31,64.38,64.31,64.31,22100.0,36.3755,36.4151,36.3755,36.3755,22100.0
2005-06-14 11:55:00,64.3,64.33,64.28,64.29,24400.0,36.3698,36.3868,36.3585,36.3642,24400.0
2005-06-14 12:00:00,64.28,64.31,64.26,64.29,27800.0,36.3585,36.3755,36.3472,36.3642,27800.0
2005-06-14 12:05:00,64.3,64.32,64.29,64.32,12400.0,36.3698,36.3811,36.3642,36.3811,12400.0
2005-06-14 12:10:00,64.3,64.31,64.23,64.23,29200.0,36.3698,36.3755,36.3302,36.3302,29200.0
2005-06-14 12:15:00,64.22,64.28,64.22,64.27,17900.0,36.3246,36.3585,36.3246,36.3529,17900.0
2005-06-14 12:20:00,64.27,64.28,64.23,64.23,30000.0,36.3529,36.3585,36.3302,36.3302,30000.0
2005-06-14 12:25:00,64.24,64.26,64.2,64.23,14600.0,36.3359,36.3472,36.3133,36.3302,14600.0
2005-06-14 12:30:00,64.23,64.28,64.23,64.25,22500.0,36.3302,36.3585,36.3302,36.3415,22500.0
2005-06-14 12:35:00,64.25,64.25,64.23,64.25,23100.0,36.3415,36.3415,36.3302,36.3415,23100.0
2005-06-14 12:40:00,64.25,64.25,64.24,64.25,17400.0,36.3415,36.3415,36.3359,36.3415,17400.0
2005-06-14 12:45:00,64.25,64.25,64.24,64.25,28400.0,36.3415,36.3415,36.3359,36.3415,28400.0
2005-06-14 12:50:00,64.25,64.27,64.24,64.26,12600.0,36.3415,36.3529,36.3359,36.3472,12600.0
2005-06-14 12:55:00,64.26,64.26,64.24,64.25,11000.0,36.3472,36.3472,36.3359,36.3415,11000.0
2005-06-14 13:00:00,64.25,64.25,64.21,64.24,13200.0,36.3415,36.3415,36.3189,36.3359,13200.0
2005-06-14 13:05:00,64.24,64.25,64.23,64.24,20800.0,36.3359,36.3415,36.3302,36.3359,20800.0
2005-06-14 13:10:00,64.24,64.24,64.16,64.2,35700.0,36.3359,36.3359,36.2906,36.3133,35700.0
2005-06-14 13:15:00,64.21,64.29,64.21,64.29,33800.0,36.3189,36.3642,36.3189,36.3642,33800.0
2005-06-14 13:20:00,64.29,64.3,64.26,64.26,15200.0,36.3642,36.3698,36.3472,36.3472,15200.0
2005-06-14 13:25:00,64.28,64.32,64.25,64.31,18900.0,36.3585,36.3811,36.3415,36.3755,18900.0
2005-06-14 13:30:00,64.34,64.38,64.33,64.38,13100.0,36.3924,36.4151,36.3868,36.4151,13100.0
2005-06-14 13:35:00,64.39,64.41,64.39,64.4,46700.0,36.4207,36.432,36.4207,36.4264,46700.0
2005-06-14 13:40:00,64.41,64.43,64.36,64.39,25700.0,36.432,36.4434,36.4038,36.4207,25700.0
2005-06-14 13:45:00,64.4,64.43,64.38,64.43,67000.0,36.4264,36.4434,36.4151,36.4434,67000.0
2005-06-14 13:50:00,64.43,64.43,64.42,64.42,24000.0,36.4434,36.4434,36.4377,36.4377,24000.0
2005-06-14 13:55:00,64.42,64.45,64.41,64.45,23700.0,36.4377,36.4547,36.432,36.4547,23700.0
2005-06-14 14:00:00,64.45,64.45,64.39,64.41,47500.0,36.4547,36.4547,36.4207,36.432,47500.0
2005-06-14 14:05:00,64.42,64.42,64.4,64.42,8700.0,36.4377,36.4377,36.4264,36.4377,8700.0
2005-06-14 14:10:00,64.43,64.43,64.35,64.4,13600.0,36.4434,36.4434,36.3981,36.4264,13600.0
2005-06-14 14:15:00,64.41,64.43,64.35,64.43,20900.0,36.432,36.4434,36.3981,36.4434,20900.0
2005-06-14 14:20:00,64.43,64.44,64.32,64.38,21000.0,36.4434,36.449,36.3811,36.4151,21000.0
2005-06-14 14:25:00,64.39,64.4,64.3,64.35,13600.0,36.4207,36.4264,36.3698,36.3981,13600.0
2005-06-14 14:30:00,64.35,64.4,64.32,64.4,14200.0,36.3981,36.4264,36.3811,36.4264,14200.0
2005-06-14 14:35:00,64.4,64.41,64.39,64.4,10300.0,36.4264,36.432,36.4207,36.4264,10300.0
2005-06-14 14:40:00,64.4,64.41,64.38,64.41,15700.0,36.4264,36.432,36.4151,36.432,15700.0
2005-06-14 14:45:00,64.41,64.44,64.37,64.39,20600.0,36.432,36.449,36.4094,36.4207,20600.0
2005-06-14 14:50:00,64.38,64.4,64.34,64.35,20600.0,36.4151,36.4264,36.3924,36.3981,20600.0
2005-06-14 14:55:00,64.35,64.4,64.35,64.4,20600.0,36.3981,36.4264,36.3981,36.4264,20600.0
2005-06-14 15:00:00,64.4,64.4,64.37,64.38,10600.0,36.4264,36.4264,36.4094,36.4151,10600.0
2005-06-14 15:05:00,64.38,64.4,64.38,64.4,16300.0,36.4151,36.4264,36.4151,36.4264,16300.0
2005-06-14 15:10:00,64.4,64.4,64.36,64.37,31100.0,36.4264,36.4264,36.4038,36.4094,31100.0
2005-06-14 15:15:00,64.37,64.4,64.37,64.39,14300.0,36.4094,36.4264,36.4094,36.4207,14300.0
2005-06-14 15:20:00,64.39,64.49,64.39,64.49,52200.0,36.4207,36.4773,36.4207,36.4773,52200.0
2005-06-14 15:25:00,64.5,64.5,64.46,64.48,21000.0,36.4829,36.4829,36.4603,36.4716,21000.0
2005-06-14 15:30:00,64.48,64.48,64.44,64.45,19000.0,36.4716,36.4716,36.449,36.4547,19000.0
2005-06-14 15:35:00,64.45,64.45,64.41,64.43,11800.0,36.4547,36.4547,36.432,36.4434,11800.0
2005-06-14 15:40:00,64.43,64.48,64.43,64.46,15500.0,36.4434,36.4716,36.4434,36.4603,15500.0
2005-06-14 15:45:00,64.46,64.46,64.39,64.39,82400.0,36.4603,36.4603,36.4207,36.4207,82400.0
2005-06-14 15:50:00,64.39,64.49,64.39,64.45,23900.0,36.4207,36.4773,36.4207,36.4547,23900.0
2005-06-14 15:55:00,64.47,64.48,64.44,64.45,29600.0,36.466,36.4716,36.449,36.4547,29600.0
2005-06-15 09:30:00,64.48,64.61,64.45,64.61,46600.0,36.4716,36.5452,36.4547,36.5452,46600.0
2005-06-15 09:35:00,64.69,64.69,64.53,64.54,18000.0,36.5904,36.5904,36.4999,36.5056,18000.0
2005-06-15 09:40:00,64.58,64.6,64.55,64.57,8000.0,36.5282,36.5395,36.5112,36.5225,8000.0
2005-06-15 09:45:00,64.57,64.64,64.56,64.64,7200.0,36.5225,36.5621,36.5169,36.5621,7200.0
2005-06-15 09:50:00,64.64,64.64,64.55,64.59,15700.0,36.5621,36.5621,36.5112,36.5339,15700.0
2005-06-15 09:55:00,64.6,64.63,64.56,64.59,9300.0,36.5395,36.5565,36.5169,36.5339,9300.0
2005-06-15 10:00:00,64.59,64.59,64.54,64.54,11900.0,36.5339,36.5339,36.5056,36.5056,11900.0
2005-06-15 10:05:00,64.53,64.54,64.5,64.52,18700.0,36.4999,36.5056,36.4829,36.4943,18700.0
2005-06-15 10:10:00,64.54,64.67,64.54,64.59,37800.0,36.5056,36.5791,36.5056,36.5339,37800.0
2005-06-15 10:15:00,64.6,64.63,64.55,64.59,10200.0,36.5395,36.5565,36.5112,36.5339,10200.0
2005-06-15 10:20:00,64.58,64.61,64.55,64.58,15100.0,36.5282,36.5452,36.5112,36.5282,15100.0
2005-06-15 10:25:00,64.6,64.62,64.56,64.6,38500.0,36.5395,36.5508,36.5169,36.5395,38500.0
2005-06-15 10:30:00,64.61,64.61,64.55,64.56,19900.0,36.5452,36.5452,36.5112,36.5169,19900.0
2005-06-15 10:35:00,64.57,64.57,64.52,64.53,22800.0,36.5225,36.5225,36.4943,36.4999,22800.0
2005-06-15 10:40:00,64.53,64.54,64.52,64.52,19900.0,36.4999,36.5056,36.4943,36.4943,19900.0
2005-06-15 10:45:00,64.51,64.51,64.45,64.48,41300.0,36.4886,36.4886,36.4547,36.4716,41300.0
2005-06-15 10:50:00,64.49,64.52,64.47,64.5,14700.0,36.4773,36.4943,36.466,36.4829,14700.0
2005-06-15 10:55:00,64.5,64.5,64.4,64.41,36800.0,36.4829,36.4829,36.4264,36.432,36800.0
2005-06-15 11:00:00,64.41,64.41,64.33,64.4,27000.0,36.432,36.432,36.3868,36.4264,27000.0
2005-06-15 11:05:00,64.4,64.44,64.39,64.43,35100.0,36.4264,36.449,36.4207,36.4434,35100.0
2005-06-15 11:10:00,64.46,64.48,64.37,64.4,8900.0,36.4603,36.4716,36.4094,36.4264,8900.0
2005-06-15 11:15:00,64.4,64.42,64.38,64.38,7500.0,36.4264,36.4377,36.4151,36.4151,7500.0
2005-06-15 11:20:00,64.4,64.43,64.37,64.4,8100.0,36.4264,36.4434,36.4094,36.4264,8100.0
2005-06-15 11:25:00,64.4,64.4,64.35,64.35,29900.0,36.4264,36.4264,36.3981,36.3981,29900.0
2005-06-15 11:30:00,64.35,64.35,64.31,64.31,8800.0,36.3981,36.3981,36.3755,36.3755,8800.0
2005-06-15 11:35:00,64.31,64.32,64.27,64.28,38100.0,36.3755,36.3811,36.3529,36.3585,38100.0
2005-06-15 11:40:00,64.28,64.28,64.14,64.14,46800.0,36.3585,36.3585,36.2793,36.2793,46800.0
2005-06-15 11:45:00,64.15,64.15,64.01,64.14,42500.0,36.285,36.285,36.2058,36.2793,42500.0
2005-06-15 11:50:00,64.13,64.15,64.03,64.03,29200.0,36.2737,36.285,36.2171,36.2171,29200.0
2005-06-15 11:55:00,64.03,64.03,63.88,63.98,54500.0,36.2171,36.2171,36.1323,36.1888,54500.0
2005-06-15 12:00:00,63.99,64.1,63.99,64.1,86000.0,36.1945,36.2567,36.1945,36.2567,86000.0
2005-06-15 12:05:00,64.11,64.15,64.06,64.14,25100.0,36.2624,36.285,36.2341,36.2793,25100.0
2005-06-15 12:10:00,64.16,64.2,64.15,64.19,19700.0,36.2906,36.3133,36.285,36.3076,19700.0
2005-06-15 12:15:00,64.2,64.2,64.15,64.15,9800.0,36.3133,36.3133,36.285,36.285,9800.0
2005-06-15 12:20:00,64.16,64.17,64.11,64.17,6200.0,36.2906,36.2963,36.2624,36.2963,6200.0
2005-06-15 12:25:00,64.17,64.19,64.16,64.19,26400.0,36.2963,36.3076,36.2906,36.3076,26400.0
2005-06-15 12:30:00,64.16,64.24,64.16,64.22,26900.0,36.2906,36.3359,36.2906,36.3246,26900.0
2005-06-15 12:35:00,64.22,64.22,64.19,64.2,11100.0,36.3246,36.3246,36.3076,36.3133,11100.0
2005-06-15 12:40:00,64.19,64.19,64.17,64.17,20000.0,36.3076,36.3076,36.2963,36.2963,20000.0
2005-06-15 12:45:00,64.18,64.22,64.15,64.18,7800.0,36.3019,36.3246,36.285,36.3019,7800.0
2005-06-15 12:50:00,64.18,64.18,64.14,64.14,6500.0,36.3019,36.3019,36.2793,36.2793,6500.0
2005-06-15 12:55:00,64.14,64.18,64.14,64.16,4000.0,36.2793,36.3019,36.2793,36.2906,4000.0
2005-06-15 13:00:00,64.16,64.18,64.15,64.18,2600.0,36.2906,36.3019,36.285,36.3019,2600.0
2005-06-15 13:05:00,64.18,64.2,64.15,64.2,5400.0,36.3019,36.3133,36.285,36.3133,5400.0
2005-06-15 13:10:00,64.19,64.19,64.17,64.18,4500.0,36.3076,36.3076,36.2963,36.3019,4500.0
2005-06-15 13:15:00,64.18,64.18,64.13,64.13,12300.0,36.3019,36.3019,36.2737,36.2737,12300.0
2005-06-15 13:20:00,64.13,64.14,64.06,64.07,48200.0,36.2737,36.2793,36.2341,36.2397,48200.0
2005-06-15 13:25:00,64.08,64.08,64.02,64.02,29800.0,36.2454,36.2454,36.2114,36.2114,29800.0
2005-06-15 13:30:00,64.03,64.03,63.96,63.96,13400.0,36.2171,36.2171,36.1775,36.1775,13400.0
2005-06-15 13:35:00,63.96,64.01,63.96,64.0,29400.0,36.1775,36.2058,36.1775,36.2001,29400.0
2005-06-15 13:40:00,64.0,64.05,63.92,64.04,13000.0,36.2001,36.2284,36.1549,36.2228,13000.0
2005-06-15 13:45:00,64.04,64.09,64.0,64.06,9700.0,36.2228,36.251,36.2001,36.2341,9700.0
2005-06-15 13:50:00,64.07,64.09,64.02,64.07,9900.0,36.2397,36.251,36.2114,36.2397,9900.0
2005-06-15 13:55:00,64.07,64.14,64.07,64.11,24200.0,36.2397,36.2793,36.2397,36.2624,24200.0
2005-06-15 14:00:00,64.12,64.15,64.05,64.1,13500.0,36.268,36.285,36.2284,36.2567,13500.0
2005-06-15 14:05:00,64.1,64.1,64.05,64.05,19300.0,36.2567,36.2567,36.2284,36.2284,19300.0
2005-06-15 14:10:00,64.05,64.09,64.05,64.09,8700.0,36.2284,36.251,36.2284,36.251,8700.0
2005-06-15 14:15:00,64.08,64.2,64.08,64.2,24900.0,36.2454,36.3133,36.2454,36.3133,24900.0
2005-06-15 14:20:00,64.19,64.19,64.13,64.14,31800.0,36.3076,36.3076,36.2737,36.2793,31800.0
2005-06-15 14:25:00,64.13,64.13,64.03,64.03,46000.0,36.2737,36.2737,36.2171,36.2171,46000.0
2005-06-15 14:30:00,64.06,64.08,64.04,64.08,4800.0,36.2341,36.2454,36.2228,36.2454,4800.0
2005-06-15 14:35:00,64.09,64.09,64.06,64.06,6500.0,36.251,36.251,36.2341,36.2341,6500.0
2005-06-15 14:40:00,64.05,64.05,64.04,64.05,11200.0,36.2284,36.2284,36.2228,36.2284,11200.0
2005-06-15 14:45:00,64.05,64.09,64.05,64.08,20800.0,36.2284,36.251,36.2284,36.2454,20800.0
2005-06-15 14:50:00,64.09,64.1,64.04,64.04,21800.0,36.251,36.2567,36.2228,36.2228,21800.0
2005-06-15 14:55:00,64.05,64.09,64.04,64.07,16700.0,36.2284,36.251,36.2228,36.2397,16700.0
2005-06-15 15:00:00,64.09,64.12,64.08,64.1,20800.0,36.251,36.268,36.2454,36.2567,20800.0
2005-06-15 15:05:00,64.09,64.15,64.05,64.15,105400.0,36.251,36.285,36.2284,36.285,105400.0
2005-06-15 15:10:00,64.15,64.15,64.1,64.14,57600.0,36.285,36.285,36.2567,36.2793,57600.0
2005-06-15 15:15:00,64.15,64.15,64.12,64.15,23200.0,36.285,36.285,36.268,36.285,23200.0
2005-06-15 15:20:00,64.14,64.15,64.13,64.14,17600.0,36.2793,36.285,36.2737,36.2793,17600.0
2005-06-15 15:25:00,64.14,64.15,64.12,64.15,24600.0,36.2793,36.285,36.268,36.285,24600.0
2005-06-15 15:30:00,64.15,64.18,64.14,64.15,59500.0,36.285,36.3019,36.2793,36.285,59500.0
2005-06-15 15:35:00,64.15,64.15,64.13,64.15,52900.0,36.285,36.285,36.2737,36.285,52900.0
2005-06-15 15:40:00,64.15,64.19,64.15,64.16,71200.0,36.285,36.3076,36.285,36.2906,71200.0
2005-06-15 15:45:00,64.16,64.2,64.1,64.1,40300.0,36.2906,36.3133,36.2567,36.2567,40300.0
2005-06-15 15:50:00,64.11,64.14,64.1,64.13,50100.0,36.2624,36.2793,36.2567,36.2737,50100.0
2005-06-15 15:55:00,64.14,64.24,64.14,64.23,39900.0,36.2793,36.3359,36.2793,36.3302,39900.0
2005-06-16 09:30:00,64.3,64.34,64.23,64.25,55100.0,36.3698,36.3924,36.3302,36.3415,55100.0
2005-06-16 09:35:00,64.25,64.27,64.23,64.24,45100.0,36.3415,36.3529,36.3302,36.3359,45100.0
2005-06-16 09:40:00,64.25,64.26,64.17,64.26,44000.0,36.3415,36.3472,36.2963,36.3472,44000.0
2005-06-16 09:45:00,64.29,64.29,64.0,64.23,101100.0,36.3642,36.3642,36.2001,36.3302,101100.0
2005-06-16 09:50:00,64.23,64.23,64.15,64.17,40900.0,36.3302,36.3302,36.285,36.2963,40900.0
2005-06-16 09:55:00,64.2,64.21,64.15,64.19,28100.0,36.3133,36.3189,36.285,36.3076,28100.0
2005-06-16 10:00:00,64.19,64.22,64.17,64.17,17800.0,36.3076,36.3246,36.2963,36.2963,17800.0
2005-06-16 10:05:00,64.19,64.22,64.13,64.21,30800.0,36.3076,36.3246,36.2737,36.3189,30800.0
2005-06-16 10:10:00,64.19,64.22,64.19,64.2,26100.0,36.3076,36.3246,36.3076,36.3133,26100.0
2005-06-16 10:15:00,64.19,64.25,64.19,64.25,13700.0,36.3076,36.3415,36.3076,36.3415,13700.0
2005-06-16 10:20:00,64.25,64.25,64.24,64.25,15700.0,36.3415,36.3415,36.3359,36.3415,15700.0
2005-06-16 10:25:00,64.25,64.29,64.24,64.28,13200.0,36.3415,36.3642,36.3359,36.3585,13200.0
2005-06-16 10:30:00,64.28,64.29,64.25,64.27,8500.0,36.3585,36.3642,36.3415,36.3529,8500.0
2005-06-16 10:35:00,64.27,64.28,64.25,64.27,18000.0,36.3529,36.3585,36.3415,36.3529,18000.0
2005-06-16 10:40:00,64.26,64.3,64.26,64.28,38800.0,36.3472,36.3698,36.3472,36.3585,38800.0
2005-06-16 10:45:00,64.29,64.33,64.28,64.33,26800.0,36.3642,36.3868,36.3585,36.3868,26800.0
2005-06-16 10:50:00,64.33,64.33,64.31,64.32,26100.0,36.3868,36.3868,36.3755,36.3811,26100.0
2005-06-16 10:55:00,64.33,64.33,64.28,64.28,9000.0,36.3868,36.3868,36.3585,36.3585,9000.0
2005-06-16 11:00:00,64.28,64.28,64.25,64.28,8800.0,36.3585,36.3585,36.3415,36.3585,8800.0
2005-06-16 11:05:00,64.28,64.28,64.22,64.22,16500.0,36.3585,36.3585,36.3246,36.3246,16500.0
2005-06-16 11:10:00,64.22,64.23,64.12,64.13,86400.0,36.3246,36.3302,36.268,36.2737,86400.0
2005-06-16 11:15:00,64.15,64.19,64.14,64.14,24400.0,36.285,36.3076,36.2793,36.2793,24400.0
2005-06-16 11:20:00,64.13,64.16,64.07,64.09,44000.0,36.2737,36.2906,36.2397,36.251,44000.0
2005-06-16 11:25:00,64.11,64.12,64.09,64.1,50900.0,36.2624,36.268,36.251,36.2567,50900.0
2005-06-16 11:30:00,64.11,64.12,64.08,64.08,27100.0,36.2624,36.268,36.2454,36.2454,27100.0
2005-06-16 11:35:00,64.08,64.12,64.08,64.12,17100.0,36.2454,36.268,36.2454,36.268,17100.0
2005-06-16 11:40:00,64.12,64.13,64.1,64.12,9400.0,36.268,36.2737,36.2567,36.268,9400.0
2005-06-16 11:45:00,64.13,64.2,64.13,64.2,188900.0,36.2737,36.3133,36.2737,36.3133,188900.0
2005-06-16 11:50:00,64.2,64.21,64.17,64.21,4900.0,36.3133,36.3189,36.2963,36.3189,4900.0
2005-06-16 11:55:00,64.21,64.23,64.21,64.23,8400.0,36.3189,36.3302,36.3189,36.3302,8400.0
2005-06-16 12:00:00,64.24,64.24,64.19,64.2,19600.0,36.3359,36.3359,36.3076,36.3133,19600.0
2005-06-16 12:05:00,64.2,64.21,64.16,64.16,10800.0,36.3133,36.3189,36.2906,36.2906,10800.0
2005-06-16 12:10:00,64.16,64.16,64.1,64.15,23000.0,36.2906,36.2906,36.2567,36.285,23000.0
2005-06-16 12:15:00,64.14,64.14,64.11,64.14,4500.0,36.2793,36.2793,36.2624,36.2793,4500.0
2005-06-16 12:20:00,64.13,64.13,64.08,64.1,13000.0,36.2737,36.2737,36.2454,36.2567,13000.0
2005-06-16 12:25:00,64.1,64.13,64.1,64.13,6000.0,36.2567,36.2737,36.2567,36.2737,6000.0
2005-06-16 12:30:00,64.13,64.19,64.13,64.15,8200.0,36.2737,36.3076,36.2737,36.285,8200.0
2005-06-16 12:35:00,64.18,64.25,64.18,64.22,7400.0,36.3019,36.3415,36.3019,36.3246,7400.0
2005-06-16 12:40:00,64.21,64.21,64.16,64.18,8600.0,36.3189,36.3189,36.2906,36.3019,8600.0
2005-06-16 12:45:00,64.19,64.21,64.19,64.21,3700.0,36.3076,36.3189,36.3076,36.3189,3700.0
2005-06-16 12:50:00,64.21,64.21,64.19,64.19,3500.0,36.3189,36.3189,36.3076,36.3076,3500.0
2005-06-16 12:55:00,64.18,64.2,64.15,64.2,40800.0,36.3019,36.3133,36.285,36.3133,40800.0
2005-06-16 13:00:00,64.2,64.21,64.19,64.21,10700.0,36.3133,36.3189,36.3076,36.3189,10700.0
2005-06-16 13:05:00,64.22,64.22,64.18,64.2,5000.0,36.3246,36.3246,36.3019,36.3133,5000.0
2005-06-16 13:10:00,64.2,64.2,64.18,64.19,10400.0,36.3133,36.3133,36.3019,36.3076,10400.0
2005-06-16 13:15:00,64.19,64.21,64.19,64.19,212000.0,36.3076,36.3189,36.3076,36.3076,212000.0
2005-06-16 13:20:00,64.2,64.23,64.2,64.23,33200.0,36.3133,36.3302,36.3133,36.3302,33200.0
2005-06-16 13:25:00,64.23,64.23,64.19,64.21,3100.0,36.3302,36.3302,36.3076,36.3189,3100.0
2005-06-16 13:30:00,64.21,64.23,64.19,64.22,5600.0,36.3189,36.3302,36.3076,36.3246,5600.0
2005-06-16 13:35:00,64.22,64.23,64.22,64.23,35000.0,36.3246,36.3302,36.3246,36.3302,35000.0
2005-06-16 13:40:00,64.25,64.27,64.24,64.27,34600.0,36.3415,36.3529,36.3359,36.3529,34600.0
2005-06-16 13:45:00,64.27,64.27,64.22,64.22,53400.0,36.3529,36.3529,36.3246,36.3246,53400.0
2005-06-16 13:50:00,64.24,64.24,64.18,64.19,7400.0,36.3359,36.3359,36.3019,36.3076,7400.0
2005-06-16 13:55:00,64.19,64.22,64.18,64.22,106300.0,36.3076,36.3246,36.3019,36.3246,106300.0
2005-06-16 14:00:00,64.21,64.22,64.2,64.2,42500.0,36.3189,36.3246,36.3133,36.3133,42500.0
2005-06-16 14:05:00,64.19,64.25,64.19,64.23,69300.0,36.3076,36.3415,36.3076,36.3302,69300.0
2005-06-16 14:10:00,64.22,64.23,64.2,64.22,220100.0,36.3246,36.3302,36.3133,36.3246,220100.0
2005-06-16 14:15:00,64.21,64.27,64.21,64.23,12100.0,36.3189,36.3529,36.3189,36.3302,12100.0
2005-06-16 14:20:00,64.22,64.28,64.21,64.26,79700.0,36.3246,36.3585,36.3189,36.3472,79700.0
2005-06-16 14:25:00,64.25,64.26,64.22,64.25,2700.0,36.3415,36.3472,36.3246,36.3415,2700.0
2005-06-16 14:30:00,64.25,64.3,64.23,64.25,5000.0,36.3415,36.3698,36.3302,36.3415,5000.0
2005-06-16 14:35:00,64.25,64.28,64.25,64.26,1500.0,36.3415,36.3585,36.3415,36.3472,1500.0
2005-06-16 14:40:00,64.26,64.26,64.24,64.25,60900.0,36.3472,36.3472,36.3359,36.3415,60900.0
2005-06-16 14:45:00,64.25,64.25,64.23,64.24,13800.0,36.3415,36.3415,36.3302,36.3359,13800.0
2005-06-16 14:50:00,64.25,64.25,64.24,64.24,153400.0,36.3415,36.3415,36.3359,36.3359,153400.0
2005-06-16 14:55:00,64.24,64.25,64.22,64.22,7500.0,36.3359,36.3415,36.3246,36.3246,7500.0
2005-06-16 15:00:00,64.24,64.25,64.23,64.24,24700.0,36.3359,36.3415,36.3302,36.3359,24700.0
2005-06-16 15:05:00,64.23,64.23,64.18,64.21,55900.0,36.3302,36.3302,36.3019,36.3189,55900.0
2005-06-16 15:10:00,64.21,64.23,64.2,64.23,4700.0,36.3189,36.3302,36.3133,36.3302,4700.0
2005-06-16 15:15:00,64.23,64.23,64.21,64.21,8500.0,36.3302,36.3302,36.3189,36.3189,8500.0
2005-06-16 15:20:00,64.21,64.23,64.18,64.22,10000.0,36.3189,36.3302,36.3019,36.3246,10000.0
2005-06-16 15:25:00,64.22,64.23,64.18,64.19,14300.0,36.3246,36.3302,36.3019,36.3076,14300.0
2005-06-16 15:30:00,64.2,64.25,64.19,64.23,113800.0,36.3133,36.3415,36.3076,36.3302,113800.0
2005-06-16 15:35:00,64.23,64.24,64.2,64.24,8100.0,36.3302,36.3359,36.3133,36.3359,8100.0
2005-06-16 15:40:00,64.24,64.26,64.2,64.2,39600.0,36.3359,36.3472,36.3133,36.3133,39600.0
2005-06-16 15:45:00,64.2,64.25,64.2,64.25,13300.0,36.3133,36.3415,36.3133,36.3415,13300.0
2005-06-16 15:50:00,64.24,64.25,64.22,64.23,32700.0,36.3359,36.3415,36.3246,36.3302,32700.0
2005-06-16 15:55:00,64.23,64.23,64.17,64.19,34100.0,36.3302,36.3302,36.2963,36.3076,34100.0
2005-06-17 09:30:00,64.4,64.42,64.25,64.32,448500.0,36.4264,36.4377,36.3415,36.3811,448500.0
2005-06-17 09:35:00,64.27,64.28,64.24,64.28,17000.0,36.3529,36.3585,36.3359,36.3585,17000.0
2005-06-17 09:40:00,64.28,64.52,64.28,64.52,20800.0,36.3585,36.4943,36.3585,36.4943,20800.0
2005-06-17 09:45:00,64.56,64.64,64.52,64.59,26800.0,36.5169,36.5621,36.4943,36.5339,26800.0
2005-06-17 09:50:00,64.59,64.7,64.59,64.67,28400.0,36.5339,36.5961,36.5339,36.5791,28400.0
2005-06-17 09:55:00,64.68,64.71,64.5,64.56,13500.0,36.5848,36.6017,36.4829,36.5169,13500.0
2005-06-17 10:00:00,64.6,64.63,64.58,64.6,29700.0,36.5395,36.5565,36.5282,36.5395,29700.0
2005-06-17 10:05:00,64.58,64.63,64.57,64.57,22200.0,36.5282,36.5565,36.5225,36.5225,22200.0
2005-06-17 10:10:00,64.56,64.65,64.56,64.64,19900.0,36.5169,36.5678,36.5169,36.5621,19900.0
2005-06-17 10:15:00,64.65,64.65,64.58,64.6,37200.0,36.5678,36.5678,36.5282,36.5395,37200.0
2005-06-17 10:20:00,64.61,64.63,64.57,64.62,46100.0,36.5452,36.5565,36.5225,36.5508,46100.0
2005-06-17 10:25:00,64.63,64.65,64.59,64.62,29500.0,36.5565,36.5678,36.5339,36.5508,29500.0
2005-06-17 10:30:00,64.64,64.67,64.62,64.63,17100.0,36.5621,36.5791,36.5508,36.5565,17100.0
2005-06-17 10:35:00,64.64,64.68,64.58,64.64,22500.0,36.5621,36.5848,36.5282,36.5621,22500.0
2005-06-17 10:40:00,64.64,64.64,64.6,64.64,60100.0,36.5621,36.5621,36.5395,36.5621,60100.0
2005-06-17 10:45:00,64.64,64.67,64.63,64.67,36100.0,36.5621,36.5791,36.5565,36.5791,36100.0
2005-06-17 10:50:00,64.68,64.7,64.66,64.69,33600.0,36.5848,36.5961,36.5734,36.5904,33600.0
2005-06-17 10:55:00,64.7,64.7,64.67,64.69,5400.0,36.5961,36.5961,36.5791,36.5904,5400.0
2005-06-17 11:00:00,64.69,64.71,64.69,64.69,18700.0,36.5904,36.6017,36.5904,36.5904,18700.0
2005-06-17 11:05:00,64.69,64.71,64.68,64.71,22200.0,36.5904,36.6017,36.5848,36.6017,22200.0
2005-06-17 11:10:00,64.7,64.72,64.67,64.7,32000.0,36.5961,36.6074,36.5791,36.5961,32000.0
2005-06-17 11:15:00,64.7,64.74,64.68,64.69,12000.0,36.5961,36.6187,36.5848,36.5904,12000.0
2005-06-17 11:20:00,64.7,64.7,64.65,64.66,20700.0,36.5961,36.5961,36.5678,36.5734,20700.0
2005-06-17 11:25:00,64.66,64.68,64.63,64.63,49800.0,36.5734,36.5848,36.5565,36.5565,49800.0
2005-06-17 11:30:00,64.63,64.65,64.6,64.62,26300.0,36.5565,36.5678,36.5395,36.5508,26300.0
2005-06-17 11:35:00,64.62,64.69,64.62,64.66,15800.0,36.5508,36.5904,36.5508,36.5734,15800.0
2005-06-17 11:40:00,64.66,64.67,64.61,64.63,11100.0,36.5734,36.5791,36.5452,36.5565,11100.0
2005-06-17 11:45:00,64.63,64.66,64.58,64.59,31700.0,36.5565,36.5734,36.5282,36.5339,31700.0
2005-06-17 11:50:00,64.59,64.66,64.59,64.66,21200.0,36.5339,36.5734,36.5339,36.5734,21200.0
2005-06-17 11:55:00,64.66,64.67,64.65,64.67,9000.0,36.5734,36.5791,36.5678,36.5791,9000.0
2005-06-17 12:00:00,64.66,64.7,64.66,64.68,8500.0,36.5734,36.5961,36.5734,36.5848,8500.0
2005-06-17 12:05:00,64.68,64.71,64.68,64.71,7300.0,36.5848,36.6017,36.5848,36.6017,7300.0
2005-06-17 12:10:00,64.72,64.74,64.71,64.72,6700.0,36.6074,36.6187,36.6017,36.6074,6700.0
2005-06-17 12:15:00,64.73,64.78,64.73,64.77,7500.0,36.613,36.6413,36.613,36.6357,7500.0
2005-06-17 12:20:00,64.77,64.78,64.74,64.75,10100.0,36.6357,36.6413,36.6187,36.6244,10100.0
2005-06-17 12:25:00,64.74,64.75,64.69,64.69,11000.0,36.6187,36.6244,36.5904,36.5904,11000.0
2005-06-17 12:30:00,64.71,64.75,64.69,64.71,19000.0,36.6017,36.6244,36.5904,36.6017,19000.0
2005-06-17 12:35:00,64.7,64.75,64.69,64.73,32400.0,36.5961,36.6244,36.5904,36.613,32400.0
2005-06-17 12:40:00,64.73,64.76,64.69,64.7,8300.0,36.613,36.63,36.5904,36.5961,8300.0
2005-06-17 12:45:00,64.7,64.72,64.7,64.7,3600.0,36.5961,36.6074,36.5961,36.5961,3600.0
2005-06-17 12:50:00,64.71,64.74,64.7,64.74,5300.0,36.6017,36.6187,36.5961,36.6187,5300.0
2005-06-17 12:55:00,64.73,64.76,64.72,64.75,7600.0,36.613,36.63,36.6074,36.6244,7600.0
2005-06-17 13:00:00,64.76,64.77,64.75,64.76,8100.0,36.63,36.6357,36.6244,36.63,8100.0
2005-06-17 13:05:00,64.75,64.8,64.74,64.79,8400.0,36.6244,36.6526,36.6187,36.647,8400.0
2005-06-17 13:10:00,64.79,64.8,64.76,64.77,32500.0,36.647,36.6526,36.63,36.6357,32500.0
2005-06-17 13:15:00,64.77,64.8,64.74,64.74,13200.0,36.6357,36.6526,36.6187,36.6187,13200.0
2005-06-17 13:20:00,64.76,64.77,64.72,64.72,15200.0,36.63,36.6357,36.6074,36.6074,15200.0
2005-06-17 13:25:00,64.74,64.74,64.68,64.7,44500.0,36.6187,36.6187,36.5848,36.5961,44500.0
2005-06-17 13:30:00,64.7,64.73,64.68,64.7,10000.0,36.5961,36.613,36.5848,36.5961,10000.0
2005-06-17 13:35:00,64.7,64.7,64.65,64.7,41600.0,36.5961,36.5961,36.5678,36.5961,41600.0
2005-06-17 13:40:00,64.7,64.74,64.7,64.74,7200.0,36.5961,36.6187,36.5961,36.6187,7200.0
2005-06-17 13:45:00,64.75,64.75,64.75,64.75,7300.0,36.6244,36.6244,36.6244,36.6244,7300.0
2005-06-17 13:50:00,64.76,64.78,64.76,64.78,10900.0,36.63,36.6413,36.63,36.6413,10900.0
2005-06-17 13:55:00,64.78,64.8,64.77,64.79,7400.0,36.6413,36.6526,36.6357,36.647,7400.0
2005-06-17 14:00:00,64.79,64.79,64.79,64.79,5900.0,36.647,36.647,36.647,36.647,5900.0
2005-06-17 14:05:00,64.79,64.82,64.79,64.82,25600.0,36.647,36.6639,36.647,36.6639,25600.0
2005-06-17 14:10:00,64.83,64.87,64.83,64.87,11000.0,36.6696,36.6922,36.6696,36.6922,11000.0
2005-06-17 14:15:00,64.87,64.87,64.84,64.86,7000.0,36.6922,36.6922,36.6753,36.6866,7000.0
2005-06-17 14:20:00,64.85,64.87,64.85,64.87,16100.0,36.6809,36.6922,36.6809,36.6922,16100.0
2005-06-17 14:25:00,64.87,64.9,64.86,64.87,27500.0,36.6922,36.7092,36.6866,36.6922,27500.0
2005-06-17 14:30:00,64.87,64.88,64.82,64.82,18800.0,36.6922,36.6979,36.6639,36.6639,18800.0
2005-06-17 14:35:00,64.82,64.85,64.81,64.84,33200.0,36.6639,36.6809,36.6583,36.6753,33200.0
2005-06-17 14:40:00,64.82,64.85,64.82,64.85,13300.0,36.6639,36.6809,36.6639,36.6809,13300.0
2005-06-17 14:45:00,64.85,64.88,64.84,64.84,7300.0,36.6809,36.6979,36.6753,36.6753,7300.0
2005-06-17 14:50:00,64.84,64.86,64.79,64.8,30800.0,36.6753,36.6866,36.647,36.6526,30800.0
2005-06-17 14:55:00,64.81,64.87,64.81,64.86,9700.0,36.6583,36.6922,36.6583,36.6866,9700.0
2005-06-17 15:00:00,64.86,64.88,64.84,64.85,18400.0,36.6866,36.6979,36.6753,36.6809,18400.0
2005-06-17 15:05:00,64.85,64.94,64.84,64.91,14500.0,36.6809,36.7318,36.6753,36.7149,14500.0
2005-06-17 15:10:00,64.91,64.93,64.9,64.92,12300.0,36.7149,36.7262,36.7092,36.7205,12300.0
2005-06-17 15:15:00,64.91,64.93,64.85,64.91,15200.0,36.7149,36.7262,36.6809,36.7149,15200.0
2005-06-17 15:20:00,64.91,64.91,64.85,64.87,13100.0,36.7149,36.7149,36.6809,36.6922,13100.0
2005-06-17 15:25:00,64.85,64.9,64.83,64.86,11700.0,36.6809,36.7092,36.6696,36.6866,11700.0
2005-06-17 15:30:00,64.88,64.9,64.82,64.83,20500.0,36.6979,36.7092,36.6639,36.6696,20500.0
2005-06-17 15:35:00,64.83,64.83,64.77,64.77,14100.0,36.6696,36.6696,36.6357,36.6357,14100.0
2005-06-17 15:40:00,64.77,64.84,64.77,64.84,18400.0,36.6357,36.6753,36.6357,36.6753,18400.0
2005-06-17 15:45:00,64.84,64.85,64.76,64.76,30500.0,36.6753,36.6809,36.63,36.63,30500.0
2005-06-17 15:50:00,64.76,64.76,64.69,64.69,18200.0,36.63,36.63,36.5904,36.5904,18200.0
2005-06-17 15:55:00,64.7,64.7,64.64,64.65,60000.0,36.5961,36.5961,36.5621,36.5678,60000.0
2005-06-20 09:30:00,64.64,64.64,64.61,64.61,31100.0,36.5621,36.5621,36.5452,36.5452,31100.0
2005-06-20 09:35:00,64.62,64.62,64.4,64.5,34700.0,36.5508,36.5508,36.4264,36.4829,34700.0
2005-06-20 09:40:00,64.48,64.58,64.47,64.57,19700.0,36.4716,36.5282,36.466,36.5225,19700.0
2005-06-20 09:45:00,64.58,64.58,64.46,64.53,20300.0,36.5282,36.5282,36.4603,36.4999,20300.0
2005-06-20 09:50:00,64.54,64.59,64.53,64.53,16100.0,36.5056,36.5339,36.4999,36.4999,16100.0
2005-06-20 09:55:00,64.54,64.54,64.46,64.46,17600.0,36.5056,36.5056,36.4603,36.4603,17600.0
2005-06-20 10:00:00,64.46,64.51,64.44,64.46,19000.0,36.4603,36.4886,36.449,36.4603,19000.0
2005-06-20 10:05:00,64.46,64.49,64.34,64.36,26200.0,36.4603,36.4773,36.3924,36.4038,26200.0
2005-06-20 10:10:00,64.36,64.48,64.35,64.47,17300.0,36.4038,36.4716,36.3981,36.466,17300.0
2005-06-20 10:15:00,64.45,64.47,64.43,64.45,18900.0,36.4547,36.466,36.4434,36.4547,18900.0
2005-06-20 10:20:00,64.48,64.54,64.46,64.51,16100.0,36.4716,36.5056,36.4603,36.4886,16100.0
2005-06-20 10:25:00,64.53,64.6,64.53,64.57,24300.0,36.4999,36.5395,36.4999,36.5225,24300.0
2005-06-20 10:30:00,64.57,64.6,64.41,64.6,28500.0,36.5225,36.5395,36.432,36.5395,28500.0
2005-06-20 10:35:00,64.6,64.65,64.6,64.63,36500.0,36.5395,36.5678,36.5395,36.5565,36500.0
2005-06-20 10:40:00,64.63,64.63,64.54,64.54,12900.0,36.5565,36.5565,36.5056,36.5056,12900.0
2005-06-20 10:45:00,64.52,64.58,64.51,64.58,11300.0,36.4943,36.5282,36.4886,36.5282,11300.0
2005-06-20 10:50:00,64.57,64.6,64.56,64.59,5800.0,36.5225,36.5395,36.5169,36.5339,5800.0
2005-06-20 10:55:00,64.58,64.61,64.58,64.6,8900.0,36.5282,36.5452,36.5282,36.5395,8900.0
2005-06-20 11:00:00,64.6,64.63,64.55,64.6,30700.0,36.5395,36.5565,36.5112,36.5395,30700.0
2005-06-20 11:05:00,64.63,64.63,64.54,64.54,9700.0,36.5565,36.5565,36.5056,36.5056,9700.0
2005-06-20 11:10:00,64.54,64.6,64.53,64.59,11100.0,36.5056,36.5395,36.4999,36.5339,11100.0
2005-06-20 11:15:00,64.59,64.59,64.53,64.56,8600.0,36.5339,36.5339,36.4999,36.5169,8600.0
2005-06-20 11:20:00,64.57,64.58,64.55,64.58,6900.0,36.5225,36.5282,36.5112,36.5282,6900.0
2005-06-20 11:25:00,64.57,64.61,64.55,64.6,10900.0,36.5225,36.5452,36.5112,36.5395,10900.0
2005-06-20 11:30:00,64.6,64.61,64.57,64.58,6500.0,36.5395,36.5452,36.5225,36.5282,6500.0
2005-06-20 11:35:00,64.57,64.57,64.53,64.54,8000.0,36.5225,36.5225,36.4999,36.5056,8000.0
2005-06-20 11:40:00,64.54,64.58,64.53,64.56,10100.0,36.5056,36.5282,36.4999,36.5169,10100.0
2005-06-20 11:45:00,64.56,64.59,64.56,64.56,6500.0,36.5169,36.5339,36.5169,36.5169,6500.0
2005-06-20 11:50:00,64.55,64.55,64.54,64.55,9400.0,36.5112,36.5112,36.5056,36.5112,9400.0
2005-06-20 11:55:00,64.56,64.63,64.55,64.59,19700.0,36.5169,36.5565,36.5112,36.5339,19700.0
2005-06-20 12:00:00,64.6,64.6,64.56,64.58,15500.0,36.5395,36.5395,36.5169,36.5282,15500.0
2005-06-20 12:05:00,64.59,64.63,64.59,64.61,5900.0,36.5339,36.5565,36.5339,36.5452,5900.0
2005-06-20 12:10:00,64.61,64.61,64.59,64.61,5900.0,36.5452,36.5452,36.5339,36.5452,5900.0
2005-06-20 12:15:00,64.62,64.63,64.62,64.63,1400.0,36.5508,36.5565,36.5508,36.5565,1400.0
2005-06-20 12:20:00,64.63,64.63,64.6,64.61,7400.0,36.5565,36.5565,36.5395,36.5452,7400.0
2005-06-20 12:25:00,64.6,64.62,64.59,64.6,11000.0,36.5395,36.5508,36.5339,36.5395,11000.0
2005-06-20 12:30:00,64.6,64.61,64.59,64.61,6800.0,36.5395,36.5452,36.5339,36.5452,6800.0
2005-06-20 12:35:00,64.61,64.64,64.61,64.64,9500.0,36.5452,36.5621,36.5452,36.5621,9500.0
2005-06-20 12:40:00,64.63,64.64,64.62,64.63,4700.0,36.5565,36.5621,36.5508,36.5565,4700.0
2005-06-20 12:45:00,64.63,64.63,64.61,64.62,7900.0,36.5565,36.5565,36.5452,36.5508,7900.0
2005-06-20 12:50:00,64.63,64.64,64.63,64.63,7900.0,36.5565,36.5621,36.5565,36.5565,7900.0
2005-06-20 12:55:00,64.64,64.64,64.62,64.63,6000.0,36.5621,36.5621,36.5508,36.5565,6000.0
2005-06-20 13:00:00,64.63,64.64,64.59,64.59,8800.0,36.5565,36.5621,36.5339,36.5339,8800.0
2005-06-20 13:05:00,64.6,64.62,64.6,64.61,4600.0,36.5395,36.5508,36.5395,36.5452,4600.0
2005-06-20 13:10:00,64.62,64.64,64.62,64.63,3300.0,36.5508,36.5621,36.5508,36.5565,3300.0
2005-06-20 13:15:00,64.64,64.64,64.62,64.62,7400.0,36.5621,36.5621,36.5508,36.5508,7400.0
2005-06-20 13:20:00,64.62,64.63,64.61,64.61,4900.0,36.5508,36.5565,36.5452,36.5452,4900.0
2005-06-20 13:25:00,64.6,64.61,64.59,64.61,2900.0,36.5395,36.5452,36.5339,36.5452,2900.0
2005-06-20 13:30:00,64.61,64.61,64.59,64.6,8400.0,36.5452,36.5452,36.5339,36.5395,8400.0
2005-06-20 13:35:00,64.59,64.6,64.59,64.59,25600.0,36.5339,36.5395,36.5339,36.5339,25600.0
2005-06-20 13:40:00,64.6,64.64,64.59,64.59,15200.0,36.5395,36.5621,36.5339,36.5339,15200.0
2005-06-20 13:45:00,64.59,64.64,64.59,64.61,7300.0,36.5339,36.5621,36.5339,36.5452,7300.0
2005-06-20 13:50:00,64.6,64.61,64.6,64.6,4600.0,36.5395,36.5452,36.5395,36.5395,4600.0
2005-06-20 13:55:00,64.6,64.62,64.6,64.6,10400.0,36.5395,36.5508,36.5395,36.5395,10400.0
2005-06-20 14:00:00,64.6,64.61,64.59,64.6,12300.0,36.5395,36.5452,36.5339,36.5395,12300.0
2005-06-20 14:05:00,64.61,64.61,64.59,64.6,95100.0,36.5452,36.5452,36.5339,36.5395,95100.0
2005-06-20 14:10:00,64.6,64.61,64.58,64.61,25900.0,36.5395,36.5452,36.5282,36.5452,25900.0
2005-06-20 14:15:00,64.61,64.63,64.6,64.61,14700.0,36.5452,36.5565,36.5395,36.5452,14700.0
2005-06-20 14:20:00,64.62,64.66,64.61,64.65,14600.0,36.5508,36.5734,36.5452,36.5678,14600.0
2005-06-20 14:25:00,64.66,64.73,64.65,64.72,12000.0,36.5734,36.613,36.5678,36.6074,12000.0
2005-06-20 14:30:00,64.73,64.74,64.66,64.69,20200.0,36.613,36.6187,36.5734,36.5904,20200.0
2005-06-20 14:35:00,64.69,64.83,64.69,64.82,14900.0,36.5904,36.6696,36.5904,36.6639,14900.0
2005-06-20 14:40:00,64.82,64.84,64.81,64.83,16000.0,36.6639,36.6753,36.6583,36.6696,16000.0
2005-06-20 14:45:00,64.83,64.9,64.82,64.89,17400.0,36.6696,36.7092,36.6639,36.7035,17400.0
2005-06-20 14:50:00,64.89,64.89,64.83,64.84,12800.0,36.7035,36.7035,36.6696,36.6753,12800.0
2005-06-20 14:55:00,64.85,64.87,64.83,64.85,19600.0,36.6809,36.6922,36.6696,36.6809,19600.0
2005-06-20 15:00:00,64.86,64.88,64.81,64.88,16600.0,36.6866,36.6979,36.6583,36.6979,16600.0
2005-06-20 15:05:00,64.88,65.0,64.88,64.98,61000.0,36.6979,36.7658,36.6979,36.7544,61000.0
2005-06-20 15:10:00,64.99,64.99,64.97,64.98,20300.0,36.7601,36.7601,36.7488,36.7544,20300.0
2005-06-20 15:15:00,64.99,65.04,64.97,65.03,42900.0,36.7601,36.7884,36.7488,36.7827,42900.0
2005-06-20 15:20:00,65.03,65.05,65.01,65.01,24700.0,36.7827,36.794,36.7714,36.7714,24700.0
2005-06-20 15:25:00,65.01,65.09,65.0,65.08,28700.0,36.7714,36.8167,36.7658,36.811,28700.0
2005-06-20 15:30:00,65.09,65.09,65.04,65.05,25900.0,36.8167,36.8167,36.7884,36.794,25900.0
2005-06-20 15:35:00,65.04,65.06,64.95,64.95,20300.0,36.7884,36.7997,36.7375,36.7375,20300.0
2005-06-20 15:40:00,64.95,64.96,64.85,64.86,39000.0,36.7375,36.7431,36.6809,36.6866,39000.0
2005-06-20 15:45:00,64.85,64.89,64.84,64.85,40500.0,36.6809,36.7035,36.6753,36.6809,40500.0
2005-06-20 15:50:00,64.87,64.97,64.83,64.89,39600.0,36.6922,36.7488,36.6696,36.7035,39600.0
2005-06-20 15:55:00,64.9,64.92,64.82,64.82,66400.0,36.7092,36.7205,36.6639,36.6639,66400.0
2005-06-21 09:30:00,64.75,64.8,64.7,64.75,35200.0,36.6244,36.6526,36.5961,36.6244,35200.0
2005-06-21 09:35:00,64.78,64.83,64.7,64.81,10600.0,36.6413,36.6696,36.5961,36.6583,10600.0
2005-06-21 09:40:00,64.83,64.84,64.79,64.81,19100.0,36.6696,36.6753,36.647,36.6583,19100.0
2005-06-21 09:45:00,64.81,64.86,64.8,64.83,15000.0,36.6583,36.6866,36.6526,36.6696,15000.0
2005-06-21 09:50:00,64.84,64.84,64.77,64.78,21400.0,36.6753,36.6753,36.6357,36.6413,21400.0
2005-06-21 09:55:00,64.77,64.77,64.71,64.71,46800.0,36.6357,36.6357,36.6017,36.6017,46800.0
2005-06-21 10:00:00,64.71,64.72,64.65,64.7,52500.0,36.6017,36.6074,36.5678,36.5961,52500.0
2005-06-21 10:05:00,64.7,64.77,64.7,64.74,13100.0,36.5961,36.6357,36.5961,36.6187,13100.0
2005-06-21 10:10:00,64.73,64.79,64.71,64.76,10800.0,36.613,36.647,36.6017,36.63,10800.0
2005-06-21 10:15:00,64.75,64.8,64.69,64.75,19800.0,36.6244,36.6526,36.5904,36.6244,19800.0
2005-06-21 10:20:00,64.74,64.76,64.7,64.71,22800.0,36.6187,36.63,36.5961,36.6017,22800.0
2005-06-21 10:25:00,64.7,64.75,64.63,64.68,36100.0,36.5961,36.6244,36.5565,36.5848,36100.0
2005-06-21 10:30:00,64.69,64.77,64.68,64.73,20100.0,36.5904,36.6357,36.5848,36.613,20100.0
2005-06-21 10:35:00,64.73,64.76,64.72,64.76,11900.0,36.613,36.63,36.6074,36.63,11900.0
2005-06-21 10:40:00,64.76,64.86,64.71,64.73,33400.0,36.63,36.6866,36.6017,36.613,33400.0
2005-06-21 10:45:00,64.74,64.75,64.72,64.72,5300.0,36.6187,36.6244,36.6074,36.6074,5300.0
2005-06-21 10:50:00,64.72,64.75,64.7,64.7,9000.0,36.6074,36.6244,36.5961,36.5961,9000.0
2005-06-21 10:55:00,64.7,64.73,64.65,64.72,26500.0,36.5961,36.613,36.5678,36.6074,26500.0
2005-06-21 11:00:00,64.72,64.77,64.67,64.67,8200.0,36.6074,36.6357,36.5791,36.5791,8200.0
2005-06-21 11:05:00,64.66,64.72,64.64,64.71,11700.0,36.5734,36.6074,36.5621,36.6017,11700.0
2005-06-21 11:10:00,64.69,64.73,64.68,64.7,9600.0,36.5904,36.613,36.5848,36.5961,9600.0
2005-06-21 11:15:00,64.7,64.71,64.65,64.65,5800.0,36.5961,36.6017,36.5678,36.5678,5800.0
2005-06-21 11:20:00,64.63,64.65,64.61,64.63,26700.0,36.5565,36.5678,36.5452,36.5565,26700.0
2005-06-21 11:25:00,64.64,64.64,64.57,64.57,15700.0,36.5621,36.5621,36.5225,36.5225,15700.0
2005-06-21 11:30:00,64.56,64.62,64.56,64.59,23800.0,36.5169,36.5508,36.5169,36.5339,23800.0
2005-06-21 11:35:00,64.59,64.61,64.57,64.61,8600.0,36.5339,36.5452,36.5225,36.5452,8600.0
2005-06-21 11:40:00,64.62,64.63,64.6,64.63,15300.0,36.5508,36.5565,36.5395,36.5565,15300.0
2005-06-21 11:45:00,64.63,64.64,64.6,64.64,14400.0,36.5565,36.5621,36.5395,36.5621,14400.0
2005-06-21 11:50:00,64.64,64.66,64.63,64.64,4800.0,36.5621,36.5734,36.5565,36.5621,4800.0
2005-06-21 11:55:00,64.65,64.66,64.64,64.65,7600.0,36.5678,36.5734,36.5621,36.5678,7600.0
2005-06-21 12:00:00,64.65,64.65,64.62,64.64,16900.0,36.5678,36.5678,36.5508,36.5621,16900.0
2005-06-21 12:05:00,64.65,64.66,64.65,64.65,7100.0,36.5678,36.5734,36.5678,36.5678,7100.0
2005-06-21 12:10:00,64.66,64.66,64.65,64.65,7500.0,36.5734,36.5734,36.5678,36.5678,7500.0
2005-06-21 12:15:00,64.64,64.68,64.63,64.66,11000.0,36.5621,36.5848,36.5565,36.5734,11000.0
2005-06-21 12:20:00,64.66,64.69,64.65,64.68,5900.0,36.5734,36.5904,36.5678,36.5848,5900.0
2005-06-21 12:25:00,64.68,64.68,64.62,64.66,5200.0,36.5848,36.5848,36.5508,36.5734,5200.0
2005-06-21 12:30:00,64.66,64.66,64.64,64.66,8400.0,36.5734,36.5734,36.5621,36.5734,8400.0
2005-06-21 12:35:00,64.65,64.66,64.62,64.65,3900.0,36.5678,36.5734,36.5508,36.5678,3900.0
2005-06-21 12:40:00,64.66,64.66,64.61,64.64,4800.0,36.5734,36.5734,36.5452,36.5621,4800.0
2005-06-21 12:45:00,64.64,64.66,64.62,64.65,4300.0,36.5621,36.5734,36.5508,36.5678,4300.0
2005-06-21 12:50:00,64.65,64.69,64.65,64.69,7700.0,36.5678,36.5904,36.5678,36.5904,7700.0
2005-06-21 12:55:00,64.68,64.69,64.64,64.65,6500.0,36.5848,36.5904,36.5621,36.5678,6500.0
2005-06-21 13:00:00,64.65,64.68,64.64,64.67,9000.0,36.5678,36.5848,36.5621,36.5791,9000.0
2005-06-21 13:05:00,64.66,64.71,64.62,64.71,13000.0,36.5734,36.6017,36.5508,36.6017,13000.0
2005-06-21 13:10:00,64.7,64.7,64.63,64.66,16200.0,36.5961,36.5961,36.5565,36.5734,16200.0
2005-06-21 13:15:00,64.66,64.68,64.65,64.68,8600.0,36.5734,36.5848,36.5678,36.5848,8600.0
2005-06-21 13:20:00,64.68,64.69,64.61,64.65,13500.0,36.5848,36.5904,36.5452,36.5678,13500.0
2005-06-21 13:25:00,64.64,64.67,64.62,64.67,9000.0,36.5621,36.5791,36.5508,36.5791,9000.0
2005-06-21 13:30:00,64.66,64.69,64.65,64.69,6700.0,36.5734,36.5904,36.5678,36.5904,6700.0
2005-06-21 13:35:00,64.68,64.7,64.67,64.7,6100.0,36.5848,36.5961,36.5791,36.5961,6100.0
2005-06-21 13:40:00,64.7,64.77,64.69,64.75,15100.0,36.5961,36.6357,36.5904,36.6244,15100.0
2005-06-21 13:45:00,64.74,64.76,64.72,64.73,3800.0,36.6187,36.63,36.6074,36.613,3800.0
2005-06-21 13:50:00,64.73,64.74,64.66,64.72,23100.0,36.613,36.6187,36.5734,36.6074,23100.0
2005-06-21 13:55:00,64.72,64.77,64.68,64.75,7900.0,36.6074,36.6357,36.5848,36.6244,7900.0
2005-06-21 14:00:00,64.76,64.76,64.73,64.75,5800.0,36.63,36.63,36.613,36.6244,5800.0
2005-06-21 14:05:00,64.76,64.77,64.7,64.75,7100.0,36.63,36.6357,36.5961,36.6244,7100.0
2005-06-21 14:10:00,64.74,64.78,64.72,64.74,14500.0,36.6187,36.6413,36.6074,36.6187,14500.0
2005-06-21 14:15:00,64.75,64.79,64.74,64.76,14000.0,36.6244,36.647,36.6187,36.63,14000.0
2005-06-21 14:20:00,64.76,64.77,64.73,64.77,13700.0,36.63,36.6357,36.613,36.6357,13700.0
2005-06-21 14:25:00,64.76,64.77,64.74,64.76,6800.0,36.63,36.6357,36.6187,36.63,6800.0
2005-06-21 14:30:00,64.76,64.8,64.76,64.8,12600.0,36.63,36.6526,36.63,36.6526,12600.0
2005-06-21 14:35:00,64.8,64.85,64.8,64.83,6300.0,36.6526,36.6809,36.6526,36.6696,6300.0
2005-06-21 14:40:00,64.83,64.92,64.83,64.92,10000.0,36.6696,36.7205,36.6696,36.7205,10000.0
2005-06-21 14:45:00,64.91,64.96,64.91,64.91,14100.0,36.7149,36.7431,36.7149,36.7149,14100.0
2005-06-21 14:50:00,64.91,64.93,64.88,64.88,15400.0,36.7149,36.7262,36.6979,36.6979,15400.0
2005-06-21 14:55:00,64.88,64.89,64.84,64.86,17100.0,36.6979,36.7035,36.6753,36.6866,17100.0
2005-06-21 15:00:00,64.86,64.88,64.82,64.83,16900.0,36.6866,36.6979,36.6639,36.6696,16900.0
2005-06-21 15:05:00,64.84,64.85,64.81,64.82,20400.0,36.6753,36.6809,36.6583,36.6639,20400.0
2005-06-21 15:10:00,64.83,64.84,64.74,64.77,30700.0,36.6696,36.6753,36.6187,36.6357,30700.0
2005-06-21 15:15:00,64.78,64.8,64.73,64.73,26700.0,36.6413,36.6526,36.613,36.613,26700.0
2005-06-21 15:20:00,64.7,64.81,64.7,64.72,27700.0,36.5961,36.6583,36.5961,36.6074,27700.0
2005-06-21 15:25:00,64.75,64.8,64.73,64.75,24400.0,36.6244,36.6526,36.613,36.6244,24400.0
2005-06-21 15:30:00,64.76,64.81,64.76,64.8,23600.0,36.63,36.6583,36.63,36.6526,23600.0
2005-06-21 15:35:00,64.79,64.84,64.76,64.82,30200.0,36.647,36.6753,36.63,36.6639,30200.0
2005-06-21 15:40:00,64.82,64.82,64.78,64.79,14500.0,36.6639,36.6639,36.6413,36.647,14500.0
2005-06-21 15:45:00,64.8,64.87,64.79,64.85,33700.0,36.6526,36.6922,36.647,36.6809,33700.0
2005-06-21 15:50:00,64.84,64.86,64.8,64.82,37000.0,36.6753,36.6866,36.6526,36.6639,37000.0
2005-06-21 15:55:00,64.81,64.83,64.78,64.78,18900.0,36.6583,36.6696,36.6413,36.6413,18900.0
2005-06-22 09:30:00,64.83,65.1,64.71,65.01,60200.0,36.6696,36.8223,36.6017,36.7714,60200.0
2005-06-22 09:35:00,65.0,65.09,65.0,65.05,9600.0,36.7658,36.8167,36.7658,36.794,9600.0
2005-06-22 09:40:00,65.05,65.1,65.0,65.03,13500.0,36.794,36.8223,36.7658,36.7827,13500.0
2005-06-22 09:45:00,65.09,65.13,65.0,65.05,173700.0,36.8167,36.8393,36.7658,36.794,173700.0
2005-06-22 09:50:00,65.05,65.09,65.03,65.09,8000.0,36.794,36.8167,36.7827,36.8167,8000.0
2005-06-22 09:55:00,65.08,65.1,65.06,65.06,4900.0,36.811,36.8223,36.7997,36.7997,4900.0
2005-06-22 10:00:00,65.05,65.06,65.01,65.02,14900.0,36.794,36.7997,36.7714,36.7771,14900.0
2005-06-22 10:05:00,65.02,65.03,65.01,65.02,9600.0,36.7771,36.7827,36.7714,36.7771,9600.0
2005-06-22 10:10:00,65.03,65.04,65.01,65.03,5300.0,36.7827,36.7884,36.7714,36.7827,5300.0
2005-06-22 10:15:00,65.03,65.07,65.0,65.05,16000.0,36.7827,36.8054,36.7658,36.794,16000.0
2005-06-22 10:20:00,65.06,65.09,65.03,65.08,7000.0,36.7997,36.8167,36.7827,36.811,7000.0
2005-06-22 10:25:00,65.07,65.09,65.02,65.05,11000.0,36.8054,36.8167,36.7771,36.794,11000.0
2005-06-22 10:30:00,65.04,65.16,65.03,65.16,57400.0,36.7884,36.8563,36.7827,36.8563,57400.0
2005-06-22 10:35:00,65.14,65.2,65.13,65.2,17500.0,36.8449,36.8789,36.8393,36.8789,17500.0
2005-06-22 10:40:00,65.19,65.19,65.07,65.08,9300.0,36.8732,36.8732,36.8054,36.811,9300.0
2005-06-22 10:45:00,65.07,65.07,65.05,65.07,15000.0,36.8054,36.8054,36.794,36.8054,15000.0
2005-06-22 10:50:00,65.06,65.09,64.98,65.0,31300.0,36.7997,36.8167,36.7544,36.7658,31300.0
2005-06-22 10:55:00,65.0,65.01,64.96,64.98,60300.0,36.7658,36.7714,36.7431,36.7544,60300.0
2005-06-22 11:00:00,64.98,64.98,64.81,64.81,91600.0,36.7544,36.7544,36.6583,36.6583,91600.0
2005-06-22 11:05:00,64.81,64.89,64.8,64.87,16400.0,36.6583,36.7035,36.6526,36.6922,16400.0
2005-06-22 11:10:00,64.88,64.9,64.84,64.87,11700.0,36.6979,36.7092,36.6753,36.6922,11700.0
2005-06-22 11:15:00,64.87,64.92,64.86,64.92,14500.0,36.6922,36.7205,36.6866,36.7205,14500.0
2005-06-22 11:20:00,64.92,64.94,64.9,64.92,18500.0,36.7205,36.7318,36.7092,36.7205,18500.0
2005-06-22 11:25:00,64.92,64.93,64.9,64.92,9600.0,36.7205,36.7262,36.7092,36.7205,9600.0
2005-06-22 11:30:00,64.9,64.91,64.85,64.87,22100.0,36.7092,36.7149,36.6809,36.6922,22100.0
2005-06-22 11:35:00,64.88,64.93,64.87,64.87,6300.0,36.6979,36.7262,36.6922,36.6922,6300.0
2005-06-22 11:40:00,64.87,64.91,64.86,64.86,4000.0,36.6922,36.7149,36.6866,36.6866,4000.0
2005-06-22 11:45:00,64.86,64.89,64.85,64.88,6500.0,36.6866,36.7035,36.6809,36.6979,6500.0
2005-06-22 11:50:00,64.89,64.9,64.86,64.88,4000.0,36.7035,36.7092,36.6866,36.6979,4000.0
2005-06-22 11:55:00,64.89,64.89,64.81,64.81,20200.0,36.7035,36.7035,36.6583,36.6583,20200.0
2005-06-22 12:00:00,64.8,64.8,64.73,64.77,32400.0,36.6526,36.6526,36.613,36.6357,32400.0
2005-06-22 12:05:00,64.77,64.81,64.77,64.81,4100.0,36.6357,36.6583,36.6357,36.6583,4100.0
2005-06-22 12:10:00,64.79,64.97,64.79,64.9,14300.0,36.647,36.7488,36.647,36.7092,14300.0
2005-06-22 12:15:00,64.89,64.9,64.85,64.85,13100.0,36.7035,36.7092,36.6809,36.6809,13100.0
2005-06-22 12:20:00,64.85,64.86,64.79,64.83,11300.0,36.6809,36.6866,36.647,36.6696,11300.0
2005-06-22 12:25:00,64.83,64.84,64.8,64.8,12400.0,36.6696,36.6753,36.6526,36.6526,12400.0
2005-06-22 12:30:00,64.8,64.81,64.77,64.77,17900.0,36.6526,36.6583,36.6357,36.6357,17900.0
2005-06-22 12:35:00,64.76,64.78,64.75,64.77,7400.0,36.63,36.6413,36.6244,36.6357,7400.0
2005-06-22 12:40:00,64.78,64.84,64.78,64.82,6700.0,36.6413,36.6753,36.6413,36.6639,6700.0
2005-06-22 12:45:00,64.82,64.83,64.78,64.82,5900.0,36.6639,36.6696,36.6413,36.6639,5900.0
2005-06-22 12:50:00,64.81,64.84,64.81,64.81,12200.0,36.6583,36.6753,36.6583,36.6583,12200.0
2005-06-22 12:55:00,64.82,64.91,64.79,64.91,12100.0,36.6639,36.7149,36.647,36.7149,12100.0
2005-06-22 13:00:00,64.89,64.93,64.86,64.9,12000.0,36.7035,36.7262,36.6866,36.7092,12000.0
2005-06-22 13:05:00,64.9,64.92,64.87,64.88,4900.0,36.7092,36.7205,36.6922,36.6979,4900.0
2005-06-22 13:10:00,64.87,64.87,64.81,64.81,3200.0,36.6922,36.6922,36.6583,36.6583,3200.0
2005-06-22 13:15:00,64.82,64.88,64.8,64.88,6500.0,36.6639,36.6979,36.6526,36.6979,6500.0
2005-06-22 13:20:00,64.87,64.87,64.81,64.83,8200.0,36.6922,36.6922,36.6583,36.6696,8200.0
2005-06-22 13:25:00,64.87,64.87,64.79,64.81,3600.0,36.6922,36.6922,36.647,36.6583,3600.0
2005-06-22 13:30:00,64.81,64.83,64.81,64.83,4600.0,36.6583,36.6696,36.6583,36.6696,4600.0
2005-06-22 13:35:00,64.82,64.84,64.8,64.84,8100.0,36.6639,36.6753,36.6526,36.6753,8100.0
2005-06-22 13:40:00,64.84,64.84,64.81,64.81,2000.0,36.6753,36.6753,36.6583,36.6583,2000.0
2005-06-22 13:45:00,64.8,64.82,64.8,64.8,8300.0,36.6526,36.6639,36.6526,36.6526,8300.0
2005-06-22 13:50:00,64.8,64.8,64.75,64.76,12100.0,36.6526,36.6526,36.6244,36.63,12100.0
2005-06-22 13:55:00,64.76,64.81,64.75,64.8,16400.0,36.63,36.6583,36.6244,36.6526,16400.0
2005-06-22 14:00:00,64.8,64.81,64.7,64.74,109300.0,36.6526,36.6583,36.5961,36.6187,109300.0
2005-06-22 14:05:00,64.72,64.74,64.65,64.68,20400.0,36.6074,36.6187,36.5678,36.5848,20400.0
2005-06-22 14:10:00,64.68,64.79,64.68,64.77,9700.0,36.5848,36.647,36.5848,36.6357,9700.0
2005-06-22 14:15:00,64.76,64.82,64.76,64.77,10300.0,36.63,36.6639,36.63,36.6357,10300.0
2005-06-22 14:20:00,64.77,64.83,64.72,64.83,6200.0,36.6357,36.6696,36.6074,36.6696,6200.0
2005-06-22 14:25:00,64.82,64.85,64.79,64.85,15600.0,36.6639,36.6809,36.647,36.6809,15600.0
2005-06-22 14:30:00,64.85,64.86,64.77,64.77,5800.0,36.6809,36.6866,36.6357,36.6357,5800.0
2005-06-22 14:35:00,64.77,64.87,64.75,64.86,7400.0,36.6357,36.6922,36.6244,36.6866,7400.0
2005-06-22 14:40:00,64.87,64.87,64.8,64.81,7100.0,36.6922,36.6922,36.6526,36.6583,7100.0
2005-06-22 14:45:00,64.82,64.85,64.81,64.84,6600.0,36.6639,36.6809,36.6583,36.6753,6600.0
2005-06-22 14:50:00,64.83,64.91,64.82,64.9,13300.0,36.6696,36.7149,36.6639,36.7092,13300.0
2005-06-22 14:55:00,64.89,64.9,64.86,64.89,12800.0,36.7035,36.7092,36.6866,36.7035,12800.0
2005-06-22 15:00:00,64.9,64.95,64.9,64.92,6800.0,36.7092,36.7375,36.7092,36.7205,6800.0
2005-06-22 15:05:00,64.91,64.91,64.82,64.87,10600.0,36.7149,36.7149,36.6639,36.6922,10600.0
2005-06-22 15:10:00,64.87,64.9,64.87,64.9,6600.0,36.6922,36.7092,36.6922,36.7092,6600.0
2005-06-22 15:15:00,64.9,64.97,64.89,64.96,10800.0,36.7092,36.7488,36.7035,36.7431,10800.0
2005-06-22 15:20:00,64.97,64.98,64.9,64.9,16900.0,36.7488,36.7544,36.7092,36.7092,16900.0
2005-06-22 15:25:00,64.91,64.92,64.89,64.91,9400.0,36.7149,36.7205,36.7035,36.7149,9400.0
2005-06-22 15:30:00,64.9,64.9,64.84,64.87,70000.0,36.7092,36.7092,36.6753,36.6922,70000.0
2005-06-22 15:35:00,64.88,64.95,64.88,64.9,20600.0,36.6979,36.7375,36.6979,36.7092,20600.0
2005-06-22 15:40:00,64.9,64.9,64.81,64.83,19400.0,36.7092,36.7092,36.6583,36.6696,19400.0
2005-06-22 15:45:00,64.82,64.83,64.78,64.82,34900.0,36.6639,36.6696,36.6413,36.6639,34900.0
2005-06-22 15:50:00,64.82,64.86,64.82,64.86,21600.0,36.6639,36.6866,36.6639,36.6866,21600.0
2005-06-22 15:55:00,64.86,64.92,64.85,64.9,40700.0,36.6866,36.7205,36.6809,36.7092,40700.0
2005-06-23 09:30:00,64.79,64.98,64.72,64.95,26300.0,36.647,36.7544,36.6074,36.7375,26300.0
2005-06-23 09:35:00,64.97,64.97,64.86,64.86,14600.0,36.7488,36.7488,36.6866,36.6866,14600.0
2005-06-23 09:40:00,64.81,64.95,64.79,64.87,10700.0,36.6583,36.7375,36.647,36.6922,10700.0
2005-06-23 09:45:00,64.91,64.93,64.8,64.8,114700.0,36.7149,36.7262,36.6526,36.6526,114700.0
2005-06-23 09:50:00,64.83,64.84,64.78,64.8,12900.0,36.6696,36.6753,36.6413,36.6526,12900.0
2005-06-23 09:55:00,64.81,64.82,64.8,64.8,6100.0,36.6583,36.6639,36.6526,36.6526,6100.0
2005-06-23 10:00:00,64.81,64.84,64.78,64.78,111000.0,36.6583,36.6753,36.6413,36.6413,111000.0
2005-06-23 10:05:00,64.77,64.81,64.76,64.8,15000.0,36.6357,36.6583,36.63,36.6526,15000.0
2005-06-23 10:10:00,64.8,64.8,64.76,64.78,15300.0,36.6526,36.6526,36.63,36.6413,15300.0
2005-06-23 10:15:00,64.79,64.79,64.76,64.79,5000.0,36.647,36.647,36.63,36.647,5000.0
2005-06-23 10:20:00,64.78,64.91,64.78,64.89,14500.0,36.6413,36.7149,36.6413,36.7035,14500.0
2005-06-23 10:25:00,64.89,64.9,64.82,64.82,11800.0,36.7035,36.7092,36.6639,36.6639,11800.0
2005-06-23 10:30:00,64.81,64.82,64.78,64.82,58300.0,36.6583,36.6639,36.6413,36.6639,58300.0
2005-06-23 10:35:00,64.85,64.85,64.79,64.82,9400.0,36.6809,36.6809,36.647,36.6639,9400.0
2005-06-23 10:40:00,64.81,64.9,64.8,64.83,11400.0,36.6583,36.7092,36.6526,36.6696,11400.0
2005-06-23 10:45:00,64.83,64.83,64.82,64.82,11300.0,36.6696,36.6696,36.6639,36.6639,11300.0
2005-06-23 10:50:00,64.82,64.85,64.8,64.81,58200.0,36.6639,36.6809,36.6526,36.6583,58200.0
2005-06-23 10:55:00,64.81,64.84,64.8,64.81,13600.0,36.6583,36.6753,36.6526,36.6583,13600.0
2005-06-23 11:00:00,64.81,64.82,64.8,64.81,7200.0,36.6583,36.6639,36.6526,36.6583,7200.0
2005-06-23 11:05:00,64.81,64.9,64.81,64.9,14500.0,36.6583,36.7092,36.6583,36.7092,14500.0
2005-06-23 11:10:00,64.89,64.9,64.83,64.9,5300.0,36.7035,36.7092,36.6696,36.7092,5300.0
2005-06-23 11:15:00,64.88,64.95,64.79,64.91,13900.0,36.6979,36.7375,36.647,36.7149,13900.0
2005-06-23 11:20:00,64.92,64.95,64.89,64.93,11200.0,36.7205,36.7375,36.7035,36.7262,11200.0
2005-06-23 11:25:00,64.92,64.94,64.88,64.89,5400.0,36.7205,36.7318,36.6979,36.7035,5400.0
2005-06-23 11:30:00,64.9,64.91,64.88,64.91,7000.0,36.7092,36.7149,36.6979,36.7149,7000.0
2005-06-23 11:35:00,64.9,64.96,64.89,64.95,7300.0,36.7092,36.7431,36.7035,36.7375,7300.0
2005-06-23 11:40:00,64.96,64.96,64.91,64.93,2700.0,36.7431,36.7431,36.7149,36.7262,2700.0
2005-06-23 11:45:00,64.93,64.94,64.87,64.93,13900.0,36.7262,36.7318,36.6922,36.7262,13900.0
2005-06-23 11:50:00,64.98,65.0,64.91,64.91,17400.0,36.7544,36.7658,36.7149,36.7149,17400.0
2005-06-23 11:55:00,64.91,64.91,64.87,64.87,7200.0,36.7149,36.7149,36.6922,36.6922,7200.0
2005-06-23 12:00:00,64.86,64.86,64.81,64.85,60800.0,36.6866,36.6866,36.6583,36.6809,60800.0
2005-06-23 12:05:00,64.83,64.83,64.81,64.83,11200.0,36.6696,36.6696,36.6583,36.6696,11200.0
2005-06-23 12:10:00,64.85,64.87,64.85,64.87,5400.0,36.6809,36.6922,36.6809,36.6922,5400.0
2005-06-23 12:15:00,64.87,64.92,64.86,64.89,12100.0,36.6922,36.7205,36.6866,36.7035,12100.0
2005-06-23 12:20:00,64.88,64.91,64.86,64.91,5500.0,36.6979,36.7149,36.6866,36.7149,5500.0
2005-06-23 12:25:00,64.89,64.9,64.87,64.87,7100.0,36.7035,36.7092,36.6922,36.6922,7100.0
2005-06-23 12:30:00,64.87,64.9,64.87,64.88,14300.0,36.6922,36.7092,36.6922,36.6979,14300.0
2005-06-23 12:35:00,64.88,64.94,64.88,64.93,6300.0,36.6979,36.7318,36.6979,36.7262,6300.0
2005-06-23 12:40:00,64.93,64.94,64.92,64.94,2900.0,36.7262,36.7318,36.7205,36.7318,2900.0
2005-06-23 12:45:00,64.93,64.93,64.9,64.9,4800.0,36.7262,36.7262,36.7092,36.7092,4800.0
2005-06-23 12:50:00,64.9,64.91,64.9,64.9,2700.0,36.7092,36.7149,36.7092,36.7092,2700.0
2005-06-23 12:55:00,64.9,64.9,64.89,64.89,7800.0,36.7092,36.7092,36.7035,36.7035,7800.0
2005-06-23 13:00:00,64.88,64.88,64.86,64.86,5300.0,36.6979,36.6979,36.6866,36.6866,5300.0
2005-06-23 13:05:00,64.86,64.88,64.86,64.86,11200.0,36.6866,36.6979,36.6866,36.6866,11200.0
2005-06-23 13:10:00,64.86,64.88,64.85,64.88,10000.0,36.6866,36.6979,36.6809,36.6979,10000.0
2005-06-23 13:15:00,64.87,64.88,64.86,64.86,3400.0,36.6922,36.6979,36.6866,36.6866,3400.0
2005-06-23 13:20:00,64.86,64.88,64.86,64.87,3300.0,36.6866,36.6979,36.6866,36.6922,3300.0
2005-06-23 13:25:00,64.86,64.87,64.86,64.87,2000.0,36.6866,36.6922,36.6866,36.6922,2000.0
2005-06-23 13:30:00,64.86,64.89,64.86,64.87,9500.0,36.6866,36.7035,36.6866,36.6922,9500.0
2005-06-23 13:35:00,64.87,64.87,64.78,64.78,36700.0,36.6922,36.6922,36.6413,36.6413,36700.0
2005-06-23 13:40:00,64.75,64.76,64.68,64.75,42000.0,36.6244,36.63,36.5848,36.6244,42000.0
2005-06-23 13:45:00,64.75,64.75,64.66,64.67,24000.0,36.6244,36.6244,36.5734,36.5791,24000.0
2005-06-23 13:50:00,64.67,64.69,64.6,64.66,34600.0,36.5791,36.5904,36.5395,36.5734,34600.0
2005-06-23 13:55:00,64.67,64.7,64.63,64.69,15800.0,36.5791,36.5961,36.5565,36.5904,15800.0
2005-06-23 14:00:00,64.68,64.7,64.65,64.69,158500.0,36.5848,36.5961,36.5678,36.5904,158500.0
2005-06-23 14:05:00,64.66,64.71,64.66,64.7,8100.0,36.5734,36.6017,36.5734,36.5961,8100.0
2005-06-23 14:10:00,64.68,64.68,64.64,64.64,28800.0,36.5848,36.5848,36.5621,36.5621,28800.0
2005-06-23 14:15:00,64.65,64.75,64.64,64.75,7700.0,36.5678,36.6244,36.5621,36.6244,7700.0
2005-06-23 14:20:00,64.74,64.74,64.7,64.7,15000.0,36.6187,36.6187,36.5961,36.5961,15000.0
2005-06-23 14:25:00,64.7,64.71,64.62,64.63,7100.0,36.5961,36.6017,36.5508,36.5565,7100.0
2005-06-23 14:30:00,64.63,64.67,64.62,64.66,9700.0,36.5565,36.5791,36.5508,36.5734,9700.0
2005-06-23 14:35:00,64.67,64.72,64.67,64.72,11600.0,36.5791,36.6074,36.5791,36.6074,11600.0
2005-06-23 14:40:00,64.72,64.72,64.64,64.7,9000.0,36.6074,36.6074,36.5621,36.5961,9000.0
2005-06-23 14:45:00,64.69,64.71,64.67,64.71,10300.0,36.5904,36.6017,36.5791,36.6017,10300.0
2005-06-23 14:50:00,64.71,64.72,64.67,64.7,13700.0,36.6017,36.6074,36.5791,36.5961,13700.0
2005-06-23 14:55:00,64.7,64.71,64.63,64.71,10300.0,36.5961,36.6017,36.5565,36.6017,10300.0
2005-06-23 15:00:00,64.72,64.73,64.66,64.67,17500.0,36.6074,36.613,36.5734,36.5791,17500.0
2005-06-23 15:05:00,64.65,64.66,64.54,64.6,26000.0,36.5678,36.5734,36.5056,36.5395,26000.0
2005-06-23 15:10:00,64.6,64.69,64.6,64.6,18400.0,36.5395,36.5904,36.5395,36.5395,18400.0
2005-06-23 15:15:00,64.6,64.61,64.55,64.58,15900.0,36.5395,36.5452,36.5112,36.5282,15900.0
2005-06-23 15:20:00,64.55,64.55,64.45,64.52,35100.0,36.5112,36.5112,36.4547,36.4943,35100.0
2005-06-23 15:25:00,64.52,64.55,64.41,64.43,50400.0,36.4943,36.5112,36.432,36.4434,50400.0
2005-06-23 15:30:00,64.43,64.45,64.35,64.44,30000.0,36.4434,36.4547,36.3981,36.449,30000.0
2005-06-23 15:35:00,64.43,64.49,64.42,64.49,49100.0,36.4434,36.4773,36.4377,36.4773,49100.0
2005-06-23 15:40:00,64.48,64.5,64.48,64.5,55300.0,36.4716,36.4829,36.4716,36.4829,55300.0
2005-06-23 15:45:00,64.5,64.52,64.48,64.5,170700.0,36.4829,36.4943,36.4716,36.4829,170700.0
2005-06-23 15:50:00,64.5,64.5,64.39,64.39,38300.0,36.4829,36.4829,36.4207,36.4207,38300.0
2005-06-23 15:55:00,64.39,64.4,64.3,64.35,42300.0,36.4207,36.4264,36.3698,36.3981,42300.0
2005-06-24 09:30:00,64.2,64.25,64.12,64.15,34900.0,36.3133,36.3415,36.268,36.285,34900.0
2005-06-24 09:35:00,64.21,64.23,64.16,64.21,19000.0,36.3189,36.3302,36.2906,36.3189,19000.0
2005-06-24 09:40:00,64.19,64.3,64.19,64.27,22600.0,36.3076,36.3698,36.3076,36.3529,22600.0
2005-06-24 09:45:00,64.27,64.44,64.26,64.42,31400.0,36.3529,36.449,36.3472,36.4377,31400.0
2005-06-24 09:50:00,64.42,64.45,64.4,64.43,11700.0,36.4377,36.4547,36.4264,36.4434,11700.0
2005-06-24 09:55:00,64.41,64.5,64.39,64.5,21000.0,36.432,36.4829,36.4207,36.4829,21000.0
2005-06-24 10:00:00,64.49,64.57,64.49,64.56,11000.0,36.4773,36.5225,36.4773,36.5169,11000.0
2005-06-24 10:05:00,64.56,64.57,64.5,64.52,21400.0,36.5169,36.5225,36.4829,36.4943,21400.0
2005-06-24 10:10:00,64.52,64.56,64.5,64.56,22900.0,36.4943,36.5169,36.4829,36.5169,22900.0
2005-06-24 10:15:00,64.52,64.56,64.5,64.5,92200.0,36.4943,36.5169,36.4829,36.4829,92200.0
2005-06-24 10:20:00,64.49,64.49,64.45,64.46,40000.0,36.4773,36.4773,36.4547,36.4603,40000.0
2005-06-24 10:25:00,64.47,64.47,64.37,64.38,10000.0,36.466,36.466,36.4094,36.4151,10000.0
2005-06-24 10:30:00,64.38,64.48,64.38,64.45,36300.0,36.4151,36.4716,36.4151,36.4547,36300.0
2005-06-24 10:35:00,64.46,64.46,64.39,64.41,30300.0,36.4603,36.4603,36.4207,36.432,30300.0
2005-06-24 10:40:00,64.38,64.45,64.37,64.42,21900.0,36.4151,36.4547,36.4094,36.4377,21900.0
2005-06-24 10:45:00,64.41,64.41,64.35,64.4,18000.0,36.432,36.432,36.3981,36.4264,18000.0
2005-06-24 10:50:00,64.41,64.42,64.36,64.38,19300.0,36.432,36.4377,36.4038,36.4151,19300.0
2005-06-24 10:55:00,64.38,64.44,64.36,64.44,9800.0,36.4151,36.449,36.4038,36.449,9800.0
2005-06-24 11:00:00,64.44,64.45,64.39,64.39,11900.0,36.449,36.4547,36.4207,36.4207,11900.0
2005-06-24 11:05:00,64.39,64.44,64.37,64.38,53800.0,36.4207,36.449,36.4094,36.4151,53800.0
2005-06-24 11:10:00,64.38,64.4,64.36,64.4,32100.0,36.4151,36.4264,36.4038,36.4264,32100.0
2005-06-24 11:15:00,64.4,64.44,64.36,64.38,6700.0,36.4264,36.449,36.4038,36.4151,6700.0
2005-06-24 11:20:00,64.39,64.4,64.37,64.37,42000.0,36.4207,36.4264,36.4094,36.4094,42000.0
2005-06-24 11:25:00,64.37,64.39,64.36,64.39,19300.0,36.4094,36.4207,36.4038,36.4207,19300.0
2005-06-24 11:30:00,64.39,64.39,64.36,64.38,22100.0,36.4207,36.4207,36.4038,36.4151,22100.0
2005-06-24 11:35:00,64.38,64.38,64.35,64.35,37400.0,36.4151,36.4151,36.3981,36.3981,37400.0
2005-06-24 11:40:00,64.35,64.37,64.33,64.33,47200.0,36.3981,36.4094,36.3868,36.3868,47200.0
2005-06-24 11:45:00,64.33,64.35,64.3,64.35,16100.0,36.3868,36.3981,36.3698,36.3981,16100.0
2005-06-24 11:50:00,64.33,64.33,64.3,64.32,18500.0,36.3868,36.3868,36.3698,36.3811,18500.0
2005-06-24 11:55:00,64.31,64.31,64.26,64.26,41300.0,36.3755,36.3755,36.3472,36.3472,41300.0
2005-06-24 12:00:00,64.26,64.29,64.26,64.28,11800.0,36.3472,36.3642,36.3472,36.3585,11800.0
2005-06-24 12:05:00,64.27,64.28,64.24,64.24,11700.0,36.3529,36.3585,36.3359,36.3359,11700.0
2005-06-24 12:10:00,64.23,64.26,64.2,64.2,30600.0,36.3302,36.3472,36.3133,36.3133,30600.0
2005-06-24 12:15:00,64.2,64.34,64.2,64.32,14200.0,36.3133,36.3924,36.3133,36.3811,14200.0
2005-06-24 12:20:00,64.3,64.31,64.21,64.22,5700.0,36.3698,36.3755,36.3189,36.3246,5700.0
2005-06-24 12:25:00,64.21,64.22,64.05,64.06,12500.0,36.3189,36.3246,36.2284,36.2341,12500.0
2005-06-24 12:30:00,64.07,64.14,64.07,64.14,20700.0,36.2397,36.2793,36.2397,36.2793,20700.0
2005-06-24 12:35:00,64.14,64.14,64.13,64.13,8800.0,36.2793,36.2793,36.2737,36.2737,8800.0
2005-06-24 12:40:00,64.14,64.14,64.12,64.13,19600.0,36.2793,36.2793,36.268,36.2737,19600.0
2005-06-24 12:45:00,64.12,64.13,64.1,64.1,41700.0,36.268,36.2737,36.2567,36.2567,41700.0
2005-06-24 12:50:00,64.1,64.1,64.09,64.09,18900.0,36.2567,36.2567,36.251,36.251,18900.0
2005-06-24 12:55:00,64.09,64.1,64.07,64.07,4500.0,36.251,36.2567,36.2397,36.2397,4500.0
2005-06-24 13:00:00,64.07,64.07,63.99,64.04,28600.0,36.2397,36.2397,36.1945,36.2228,28600.0
2005-06-24 13:05:00,64.03,64.05,64.01,64.01,9500.0,36.2171,36.2284,36.2058,36.2058,9500.0
2005-06-24 13:10:00,64.01,64.08,64.01,64.08,19800.0,36.2058,36.2454,36.2058,36.2454,19800.0
2005-06-24 13:15:00,64.09,64.16,64.08,64.15,37600.0,36.251,36.2906,36.2454,36.285,37600.0
2005-06-24 13:20:00,64.15,64.17,64.13,64.15,13500.0,36.285,36.2963,36.2737,36.285,13500.0
2005-06-24 13:25:00,64.14,64.14,64.05,64.06,17100.0,36.2793,36.2793,36.2284,36.2341,17100.0
2005-06-24 13:30:00,64.05,64.08,64.01,64.04,15000.0,36.2284,36.2454,36.2058,36.2228,15000.0
2005-06-24 13:35:00,64.02,64.09,64.01,64.07,18400.0,36.2114,36.251,36.2058,36.2397,18400.0
2005-06-24 13:40:00,64.06,64.06,64.04,64.06,12600.0,36.2341,36.2341,36.2228,36.2341,12600.0
2005-06-24 13:45:00,64.06,64.07,64.01,64.07,47000.0,36.2341,36.2397,36.2058,36.2397,47000.0
2005-06-24 13:50:00,64.07,64.12,64.05,64.08,22900.0,36.2397,36.268,36.2284,36.2454,22900.0
2005-06-24 13:55:00,64.06,64.1,64.04,64.07,20400.0,36.2341,36.2567,36.2228,36.2397,20400.0
2005-06-24 14:00:00,64.05,64.08,64.01,64.06,31000.0,36.2284,36.2454,36.2058,36.2341,31000.0
2005-06-24 14:05:00,64.06,64.07,64.02,64.05,19600.0,36.2341,36.2397,36.2114,36.2284,19600.0
2005-06-24 14:10:00,64.05,64.05,64.02,64.04,14600.0,36.2284,36.2284,36.2114,36.2228,14600.0
2005-06-24 14:15:00,64.03,64.08,64.02,64.04,6400.0,36.2171,36.2454,36.2114,36.2228,6400.0
2005-06-24 14:20:00,64.02,64.03,63.98,64.01,33800.0,36.2114,36.2171,36.1888,36.2058,33800.0
2005-06-24 14:25:00,64.02,64.04,63.99,64.04,37600.0,36.2114,36.2228,36.1945,36.2228,37600.0
2005-06-24 14:30:00,64.03,64.03,63.97,63.98,13600.0,36.2171,36.2171,36.1832,36.1888,13600.0
2005-06-24 14:35:00,63.97,64.0,63.96,64.0,24400.0,36.1832,36.2001,36.1775,36.2001,24400.0
2005-06-24 14:40:00,63.98,64.0,63.96,63.99,25300.0,36.1888,36.2001,36.1775,36.1945,25300.0
2005-06-24 14:45:00,63.99,64.0,63.93,63.94,26200.0,36.1945,36.2001,36.1605,36.1662,26200.0
2005-06-24 14:50:00,63.93,63.93,63.81,63.83,40500.0,36.1605,36.1605,36.0927,36.104,40500.0
2005-06-24 14:55:00,63.81,63.83,63.74,63.77,32800.0,36.0927,36.104,36.0531,36.07,32800.0
2005-06-24 15:00:00,63.77,63.77,63.62,63.71,39300.0,36.07,36.07,35.9852,36.0361,39300.0
2005-06-24 15:05:00,63.68,63.7,63.63,63.64,26400.0,36.0191,36.0304,35.9909,35.9965,26400.0
2005-06-24 15:10:00,63.65,63.69,63.58,63.65,72600.0,36.0022,36.0248,35.9626,36.0022,72600.0
2005-06-24 15:15:00,63.64,63.64,63.57,63.58,33400.0,35.9965,35.9965,35.9569,35.9626,33400.0
2005-06-24 15:20:00,63.58,63.59,63.53,63.54,70400.0,35.9626,35.9682,35.9343,35.9399,70400.0
2005-06-24 15:25:00,63.54,63.58,63.5,63.56,41900.0,35.9399,35.9626,35.9173,35.9513,41900.0
2005-06-24 15:30:00,63.58,63.72,63.58,63.71,40200.0,35.9626,36.0418,35.9626,36.0361,40200.0
2005-06-24 15:35:00,63.71,63.73,63.6,63.71,28900.0,36.0361,36.0474,35.9739,36.0361,28900.0
2005-06-24 15:40:00,63.71,63.75,63.65,63.66,45000.0,36.0361,36.0587,36.0022,36.0078,45000.0
2005-06-24 15:45:00,63.66,63.69,63.62,63.66,43500.0,36.0078,36.0248,35.9852,36.0078,43500.0
2005-06-24 15:50:00,63.67,63.67,63.61,63.67,67000.0,36.0135,36.0135,35.9795,36.0135,67000.0
2005-06-24 15:55:00,63.67,63.67,63.55,63.55,80100.0,36.0135,36.0135,35.9456,35.9456,80100.0
2005-06-27 09:30:00,63.4,63.48,63.39,63.39,91600.0,35.8608,35.906,35.8551,35.8551,91600.0
2005-06-27 09:35:00,63.39,63.42,63.05,63.15,51700.0,35.8551,35.8721,35.6628,35.7194,51700.0
2005-06-27 09:40:00,63.15,63.25,62.87,63.06,34400.0,35.7194,35.7759,35.561,35.6684,34400.0
2005-06-27 09:45:00,63.06,63.28,63.06,63.16,31100.0,35.6684,35.7929,35.6684,35.725,31100.0
2005-06-27 09:50:00,63.16,63.21,63.05,63.11,15700.0,35.725,35.7533,35.6628,35.6967,15700.0
2005-06-27 09:55:00,63.11,63.14,63.03,63.1,16500.0,35.6967,35.7137,35.6515,35.6911,16500.0
2005-06-27 10:00:00,63.07,63.2,63.05,63.18,22100.0,35.6741,35.7476,35.6628,35.7363,22100.0
2005-06-27 10:05:00,63.16,63.17,63.12,63.16,11000.0,35.725,35.7307,35.7024,35.725,11000.0
2005-06-27 10:10:00,63.14,63.25,63.14,63.23,9400.0,35.7137,35.7759,35.7137,35.7646,9400.0
2005-06-27 10:15:00,63.23,63.29,63.21,63.27,19400.0,35.7646,35.7985,35.7533,35.7872,19400.0
2005-06-27 10:20:00,63.27,63.27,63.23,63.25,42300.0,35.7872,35.7872,35.7646,35.7759,42300.0
2005-06-27 10:25:00,63.25,63.31,63.25,63.28,11600.0,35.7759,35.8099,35.7759,35.7929,11600.0
2005-06-27 10:30:00,63.28,63.35,63.28,63.34,37000.0,35.7929,35.8325,35.7929,35.8268,37000.0
2005-06-27 10:35:00,63.33,63.34,63.27,63.31,9000.0,35.8212,35.8268,35.7872,35.8099,9000.0
2005-06-27 10:40:00,63.3,63.3,63.23,63.25,13600.0,35.8042,35.8042,35.7646,35.7759,13600.0
2005-06-27 10:45:00,63.25,63.27,63.25,63.25,17500.0,35.7759,35.7872,35.7759,35.7759,17500.0
2005-06-27 10:50:00,63.26,63.26,63.22,63.22,14000.0,35.7816,35.7816,35.7589,35.7589,14000.0
2005-06-27 10:55:00,63.22,63.22,63.15,63.18,12300.0,35.7589,35.7589,35.7194,35.7363,12300.0
2005-06-27 11:00:00,63.17,63.19,63.13,63.14,10300.0,35.7307,35.742,35.708,35.7137,10300.0
2005-06-27 11:05:00,63.14,63.18,63.12,63.18,18200.0,35.7137,35.7363,35.7024,35.7363,18200.0
2005-06-27 11:10:00,63.17,63.17,63.05,63.07,12600.0,35.7307,35.7307,35.6628,35.6741,12600.0
2005-06-27 11:15:00,63.07,63.17,63.06,63.17,14700.0,35.6741,35.7307,35.6684,35.7307,14700.0
2005-06-27 11:20:00,63.17,63.17,63.15,63.15,7100.0,35.7307,35.7307,35.7194,35.7194,7100.0
2005-06-27 11:25:00,63.16,63.23,63.16,63.23,7400.0,35.725,35.7646,35.725,35.7646,7400.0
2005-06-27 11:30:00,63.2,63.21,63.18,63.21,8200.0,35.7476,35.7533,35.7363,35.7533,8200.0
2005-06-27 11:35:00,63.21,63.26,63.19,63.21,12500.0,35.7533,35.7816,35.742,35.7533,12500.0
2005-06-27 11:40:00,63.2,63.26,63.2,63.24,9800.0,35.7476,35.7816,35.7476,35.7703,9800.0
2005-06-27 11:45:00,63.23,63.28,63.22,63.27,11400.0,35.7646,35.7929,35.7589,35.7872,11400.0
2005-06-27 11:50:00,63.28,63.28,63.24,63.27,7300.0,35.7929,35.7929,35.7703,35.7872,7300.0
2005-06-27 11:55:00,63.28,63.31,63.27,63.31,6800.0,35.7929,35.8099,35.7872,35.8099,6800.0
2005-06-27 12:00:00,63.31,63.36,63.31,63.32,12000.0,35.8099,35.8381,35.8099,35.8155,12000.0
2005-06-27 12:05:00,63.33,63.39,63.31,63.39,6000.0,35.8212,35.8551,35.8099,35.8551,6000.0
2005-06-27 12:10:00,63.4,63.41,63.34,63.35,7500.0,35.8608,35.8664,35.8268,35.8325,7500.0
2005-06-27 12:15:00,63.36,63.37,63.33,63.35,8600.0,35.8381,35.8438,35.8212,35.8325,8600.0
2005-06-27 12:20:00,63.35,63.35,63.33,63.34,3100.0,35.8325,35.8325,35.8212,35.8268,3100.0
2005-06-27 12:25:00,63.34,63.37,63.32,63.36,6100.0,35.8268,35.8438,35.8155,35.8381,6100.0
2005-06-27 12:30:00,63.35,63.36,63.34,63.35,7500.0,35.8325,35.8381,35.8268,35.8325,7500.0
2005-06-27 12:35:00,63.35,63.35,63.3,63.3,7400.0,35.8325,35.8325,35.8042,35.8042,7400.0
2005-06-27 12:40:00,63.31,63.32,63.28,63.3,3900.0,35.8099,35.8155,35.7929,35.8042,3900.0
2005-06-27 12:45:00,63.3,63.31,63.27,63.28,3500.0,35.8042,35.8099,35.7872,35.7929,3500.0
2005-06-27 12:50:00,63.26,63.28,63.26,63.28,3700.0,35.7816,35.7929,35.7816,35.7929,3700.0
2005-06-27 12:55:00,63.28,63.28,63.25,63.26,4700.0,35.7929,35.7929,35.7759,35.7816,4700.0
2005-06-27 13:00:00,63.25,63.25,63.22,63.23,4200.0,35.7759,35.7759,35.7589,35.7646,4200.0
2005-06-27 13:05:00,63.23,63.25,63.23,63.24,4400.0,35.7646,35.7759,35.7646,35.7703,4400.0
2005-06-27 13:10:00,63.24,63.26,63.23,63.26,2800.0,35.7703,35.7816,35.7646,35.7816,2800.0
2005-06-27 13:15:00,63.26,63.28,63.25,63.27,4000.0,35.7816,35.7929,35.7759,35.7872,4000.0
2005-06-27 13:20:00,63.27,63.28,63.27,63.27,2600.0,35.7872,35.7929,35.7872,35.7872,2600.0
2005-06-27 13:25:00,63.26,63.26,63.25,63.25,5400.0,35.7816,35.7816,35.7759,35.7759,5400.0
2005-06-27 13:30:00,63.24,63.25,63.23,63.24,7200.0,35.7703,35.7759,35.7646,35.7703,7200.0
2005-06-27 13:35:00,63.23,63.24,63.18,63.2,9300.0,35.7646,35.7703,35.7363,35.7476,9300.0
2005-06-27 13:40:00,63.2,63.2,63.16,63.16,4200.0,35.7476,35.7476,35.725,35.725,4200.0
2005-06-27 13:45:00,63.15,63.16,63.12,63.12,4400.0,35.7194,35.725,35.7024,35.7024,4400.0
2005-06-27 13:50:00,63.13,63.13,63.12,63.12,3000.0,35.708,35.708,35.7024,35.7024,3000.0
2005-06-27 13:55:00,63.12,63.13,63.07,63.08,12100.0,35.7024,35.708,35.6741,35.6798,12100.0
2005-06-27 14:00:00,63.07,63.13,63.01,63.13,26300.0,35.6741,35.708,35.6402,35.708,26300.0
2005-06-27 14:05:00,63.13,63.17,63.12,63.17,6500.0,35.708,35.7307,35.7024,35.7307,6500.0
2005-06-27 14:10:00,63.17,63.17,63.1,63.12,15500.0,35.7307,35.7307,35.6911,35.7024,15500.0
2005-06-27 14:15:00,63.12,63.14,63.11,63.12,8900.0,35.7024,35.7137,35.6967,35.7024,8900.0
2005-06-27 14:20:00,63.11,63.13,63.11,63.12,7900.0,35.6967,35.708,35.6967,35.7024,7900.0
2005-06-27 14:25:00,63.11,63.13,63.09,63.12,7900.0,35.6967,35.708,35.6854,35.7024,7900.0
2005-06-27 14:30:00,63.12,63.15,63.08,63.15,16700.0,35.7024,35.7194,35.6798,35.7194,16700.0
2005-06-27 14:35:00,63.14,63.14,63.09,63.14,22900.0,35.7137,35.7137,35.6854,35.7137,22900.0
2005-06-27 14:40:00,63.14,63.14,63.11,63.12,6800.0,35.7137,35.7137,35.6967,35.7024,6800.0
2005-06-27 14:45:00,63.11,63.17,63.11,63.16,23600.0,35.6967,35.7307,35.6967,35.725,23600.0
2005-06-27 14:50:00,63.16,63.21,63.15,63.21,5500.0,35.725,35.7533,35.7194,35.7533,5500.0
2005-06-27 14:55:00,63.2,63.21,63.16,63.2,8000.0,35.7476,35.7533,35.725,35.7476,8000.0
2005-06-27 15:00:00,63.2,63.21,63.15,63.21,6000.0,35.7476,35.7533,35.7194,35.7533,6000.0
2005-06-27 15:05:00,63.21,63.37,63.21,63.37,24000.0,35.7533,35.8438,35.7533,35.8438,24000.0
2005-06-27 15:10:00,63.37,63.44,63.37,63.43,29600.0,35.8438,35.8834,35.8438,35.8777,29600.0
2005-06-27 15:15:00,63.43,63.5,63.42,63.48,75200.0,35.8777,35.9173,35.8721,35.906,75200.0
2005-06-27 15:20:00,63.5,63.56,63.49,63.5,28600.0,35.9173,35.9513,35.9117,35.9173,28600.0
2005-06-27 15:25:00,63.5,63.54,63.5,63.5,28800.0,35.9173,35.9399,35.9173,35.9173,28800.0
2005-06-27 15:30:00,63.5,63.5,63.47,63.49,25000.0,35.9173,35.9173,35.9004,35.9117,25000.0
2005-06-27 15:35:00,63.49,63.66,63.47,63.66,48900.0,35.9117,36.0078,35.9004,36.0078,48900.0
2005-06-27 15:40:00,63.67,63.72,63.66,63.7,36700.0,36.0135,36.0418,36.0078,36.0304,36700.0
2005-06-27 15:45:00,63.7,63.71,63.66,63.66,20300.0,36.0304,36.0361,36.0078,36.0078,20300.0
2005-06-27 15:50:00,63.67,63.68,63.57,63.59,64500.0,36.0135,36.0191,35.9569,35.9682,64500.0
2005-06-27 15:55:00,63.6,63.62,63.54,63.55,27900.0,35.9739,35.9852,35.9399,35.9456,27900.0
2005-06-28 09:30:00,63.5,63.66,63.45,63.65,34900.0,35.9173,36.0078,35.889,36.0022,34900.0
2005-06-28 09:35:00,63.7,63.7,63.63,63.68,8000.0,36.0304,36.0304,35.9909,36.0191,8000.0
2005-06-28 09:40:00,63.67,63.68,63.59,63.61,13100.0,36.0135,36.0191,35.9682,35.9795,13100.0
2005-06-28 09:45:00,63.61,63.66,63.55,63.55,17300.0,35.9795,36.0078,35.9456,35.9456,17300.0
2005-06-28 09:50:00,63.57,63.59,63.54,63.54,20900.0,35.9569,35.9682,35.9399,35.9399,20900.0
2005-06-28 09:55:00,63.51,63.63,63.51,63.63,5500.0,35.923,35.9909,35.923,35.9909,5500.0
2005-06-28 10:00:00,63.63,63.75,63.62,63.65,56700.0,35.9909,36.0587,35.9852,36.0022,56700.0
2005-06-28 10:05:00,63.65,63.65,63.56,63.56,12200.0,36.0022,36.0022,35.9513,35.9513,12200.0
2005-06-28 10:10:00,63.58,63.63,63.52,63.6,29700.0,35.9626,35.9909,35.9286,35.9739,29700.0
2005-06-28 10:15:00,63.6,63.69,63.6,63.64,16400.0,35.9739,36.0248,35.9739,35.9965,16400.0
2005-06-28 10:20:00,63.64,63.69,63.61,63.69,19400.0,35.9965,36.0248,35.9795,36.0248,19400.0
2005-06-28 10:25:00,63.72,63.72,63.61,63.67,16300.0,36.0418,36.0418,35.9795,36.0135,16300.0
2005-06-28 10:30:00,63.69,63.7,63.65,63.68,27700.0,36.0248,36.0304,36.0022,36.0191,27700.0
2005-06-28 10:35:00,63.67,63.75,63.66,63.75,25700.0,36.0135,36.0587,36.0078,36.0587,25700.0
2005-06-28 10:40:00,63.75,63.75,63.7,63.71,14300.0,36.0587,36.0587,36.0304,36.0361,14300.0
2005-06-28 10:45:00,63.71,63.74,63.71,63.74,33600.0,36.0361,36.0531,36.0361,36.0531,33600.0
2005-06-28 10:50:00,63.73,63.78,63.71,63.73,11400.0,36.0474,36.0757,36.0361,36.0474,11400.0
2005-06-28 10:55:00,63.7,63.74,63.69,63.72,10200.0,36.0304,36.0531,36.0248,36.0418,10200.0
2005-06-28 11:00:00,63.73,63.73,63.71,63.71,47100.0,36.0474,36.0474,36.0361,36.0361,47100.0
2005-06-28 11:05:00,63.72,63.72,63.71,63.72,34000.0,36.0418,36.0418,36.0361,36.0418,34000.0
2005-06-28 11:10:00,63.72,63.72,63.71,63.72,15900.0,36.0418,36.0418,36.0361,36.0418,15900.0
2005-06-28 11:15:00,63.72,63.73,63.72,63.73,11200.0,36.0418,36.0474,36.0418,36.0474,11200.0
2005-06-28 11:20:00,63.73,63.84,63.73,63.84,48600.0,36.0474,36.1096,36.0474,36.1096,48600.0
2005-06-28 11:25:00,63.84,63.94,63.84,63.92,11000.0,36.1096,36.1662,36.1096,36.1549,11000.0
2005-06-28 11:30:00,63.91,64.0,63.9,63.93,12900.0,36.1492,36.2001,36.1436,36.1605,12900.0
2005-06-28 11:35:00,63.92,63.98,63.92,63.98,57600.0,36.1549,36.1888,36.1549,36.1888,57600.0
2005-06-28 11:40:00,63.98,64.04,63.98,64.03,15700.0,36.1888,36.2228,36.1888,36.2171,15700.0
2005-06-28 11:45:00,64.03,64.03,63.96,63.96,4200.0,36.2171,36.2171,36.1775,36.1775,4200.0
2005-06-28 11:50:00,63.97,64.01,63.97,63.99,13200.0,36.1832,36.2058,36.1832,36.1945,13200.0
2005-06-28 11:55:00,63.99,64.03,63.97,63.98,12200.0,36.1945,36.2171,36.1832,36.1888,12200.0
2005-06-28 12:00:00,63.98,63.99,63.95,63.96,16400.0,36.1888,36.1945,36.1719,36.1775,16400.0
2005-06-28 12:05:00,63.94,64.0,63.89,63.99,19900.0,36.1662,36.2001,36.1379,36.1945,19900.0
2005-06-28 12:10:00,63.99,64.01,63.98,64.01,6300.0,36.1945,36.2058,36.1888,36.2058,6300.0
2005-06-28 12:15:00,64.0,64.0,63.9,63.97,9600.0,36.2001,36.2001,36.1436,36.1832,9600.0
2005-06-28 12:20:00,63.98,64.0,63.98,63.99,7500.0,36.1888,36.2001,36.1888,36.1945,7500.0
2005-06-28 12:25:00,63.97,63.97,63.88,63.93,6500.0,36.1832,36.1832,36.1323,36.1605,6500.0
2005-06-28 12:30:00,63.93,64.05,63.93,64.01,9900.0,36.1605,36.2284,36.1605,36.2058,9900.0
2005-06-28 12:35:00,64.02,64.02,63.98,64.0,5900.0,36.2114,36.2114,36.1888,36.2001,5900.0
2005-06-28 12:40:00,64.0,64.01,63.99,64.0,3200.0,36.2001,36.2058,36.1945,36.2001,3200.0
2005-06-28 12:45:00,64.01,64.05,64.01,64.04,13300.0,36.2058,36.2284,36.2058,36.2228,13300.0
2005-06-28 12:50:00,64.03,64.04,63.99,64.03,4500.0,36.2171,36.2228,36.1945,36.2171,4500.0
2005-06-28 12:55:00,64.04,64.05,64.01,64.03,4100.0,36.2228,36.2284,36.2058,36.2171,4100.0
2005-06-28 13:00:00,64.04,64.04,63.99,64.03,16400.0,36.2228,36.2228,36.1945,36.2171,16400.0
2005-06-28 13:05:00,64.03,64.04,64.02,64.04,7800.0,36.2171,36.2228,36.2114,36.2228,7800.0
2005-06-28 13:10:00,64.04,64.16,64.04,64.1,12500.0,36.2228,36.2906,36.2228,36.2567,12500.0
2005-06-28 13:15:00,64.09,64.09,64.08,64.08,7200.0,36.251,36.251,36.2454,36.2454,7200.0
2005-06-28 13:20:00,64.07,64.09,64.06,64.09,7900.0,36.2397,36.251,36.2341,36.251,7900.0
2005-06-28 13:25:00,64.12,64.15,64.06,64.06,6900.0,36.268,36.285,36.2341,36.2341,6900.0
2005-06-28 13:30:00,64.06,64.07,64.06,64.06,4400.0,36.2341,36.2397,36.2341,36.2341,4400.0
2005-06-28 13:35:00,64.07,64.08,64.07,64.07,6700.0,36.2397,36.2454,36.2397,36.2397,6700.0
2005-06-28 13:40:00,64.07,64.08,64.04,64.04,2600.0,36.2397,36.2454,36.2228,36.2228,2600.0
2005-06-28 13:45:00,64.04,64.05,64.02,64.05,3900.0,36.2228,36.2284,36.2114,36.2284,3900.0
2005-06-28 13:50:00,64.06,64.1,64.0,64.08,30500.0,36.2341,36.2567,36.2001,36.2454,30500.0
2005-06-28 13:55:00,64.08,64.08,64.06,64.08,3000.0,36.2454,36.2454,36.2341,36.2454,3000.0
2005-06-28 14:00:00,64.07,64.08,64.01,64.05,17500.0,36.2397,36.2454,36.2058,36.2284,17500.0
2005-06-28 14:05:00,64.05,64.05,63.97,64.01,8700.0,36.2284,36.2284,36.1832,36.2058,8700.0
2005-06-28 14:10:00,64.01,64.04,64.01,64.02,7000.0,36.2058,36.2228,36.2058,36.2114,7000.0
2005-06-28 14:15:00,64.03,64.03,64.01,64.03,2900.0,36.2171,36.2171,36.2058,36.2171,2900.0
2005-06-28 14:20:00,64.03,64.04,64.02,64.03,4800.0,36.2171,36.2228,36.2114,36.2171,4800.0
2005-06-28 14:25:00,64.03,64.05,64.03,64.04,6800.0,36.2171,36.2284,36.2171,36.2228,6800.0
2005-06-28 14:30:00,64.05,64.08,64.05,64.08,5700.0,36.2284,36.2454,36.2284,36.2454,5700.0
2005-06-28 14:35:00,64.07,64.11,64.05,64.09,7900.0,36.2397,36.2624,36.2284,36.251,7900.0
2005-06-28 14:40:00,64.09,64.18,64.09,64.18,18200.0,36.251,36.3019,36.251,36.3019,18200.0
2005-06-28 14:45:00,64.18,64.23,64.14,64.14,24300.0,36.3019,36.3302,36.2793,36.2793,24300.0
2005-06-28 14:50:00,64.15,64.17,64.12,64.17,11600.0,36.285,36.2963,36.268,36.2963,11600.0
2005-06-28 14:55:00,64.17,64.17,64.11,64.12,4100.0,36.2963,36.2963,36.2624,36.268,4100.0
2005-06-28 15:00:00,64.12,64.14,64.11,64.14,9000.0,36.268,36.2793,36.2624,36.2793,9000.0
2005-06-28 15:05:00,64.14,64.2,64.13,64.13,17200.0,36.2793,36.3133,36.2737,36.2737,17200.0
2005-06-28 15:10:00,64.13,64.14,64.05,64.09,30100.0,36.2737,36.2793,36.2284,36.251,30100.0
2005-06-28 15:15:00,64.09,64.12,64.08,64.09,17600.0,36.251,36.268,36.2454,36.251,17600.0
2005-06-28 15:20:00,64.1,64.1,64.05,64.08,24000.0,36.2567,36.2567,36.2284,36.2454,24000.0
2005-06-28 15:25:00,64.08,64.18,64.08,64.18,9100.0,36.2454,36.3019,36.2454,36.3019,9100.0
2005-06-28 15:30:00,64.2,64.33,64.18,64.27,21900.0,36.3133,36.3868,36.3019,36.3529,21900.0
2005-06-28 15:35:00,64.23,64.27,64.22,64.25,11900.0,36.3302,36.3529,36.3246,36.3415,11900.0
2005-06-28 15:40:00,64.25,64.25,64.17,64.22,14700.0,36.3415,36.3415,36.2963,36.3246,14700.0
2005-06-28 15:45:00,64.22,64.22,64.18,64.2,29400.0,36.3246,36.3246,36.3019,36.3133,29400.0
2005-06-28 15:50:00,64.2,64.26,64.2,64.25,37800.0,36.3133,36.3472,36.3133,36.3415,37800.0
2005-06-28 15:55:00,64.22,64.4,64.22,64.37,80900.0,36.3246,36.4264,36.3246,36.4094,80900.0
2005-06-29 09:30:00,64.3,64.3,64.02,64.03,29200.0,36.3698,36.3698,36.2114,36.2171,29200.0
2005-06-29 09:35:00,63.97,64.21,63.9,64.2,15000.0,36.1832,36.3189,36.1436,36.3133,15000.0
2005-06-29 09:40:00,64.2,64.2,64.02,64.02,20500.0,36.3133,36.3133,36.2114,36.2114,20500.0
2005-06-29 09:45:00,64.06,64.3,64.05,64.16,35800.0,36.2341,36.3698,36.2284,36.2906,35800.0
2005-06-29 09:50:00,64.16,64.16,64.14,64.15,7700.0,36.2906,36.2906,36.2793,36.285,7700.0
2005-06-29 09:55:00,64.15,64.15,63.96,63.97,15600.0,36.285,36.285,36.1775,36.1832,15600.0
2005-06-29 10:00:00,63.98,63.98,63.92,63.97,34700.0,36.1888,36.1888,36.1549,36.1832,34700.0
2005-06-29 10:05:00,63.99,63.99,63.93,63.94,8100.0,36.1945,36.1945,36.1605,36.1662,8100.0
2005-06-29 10:10:00,63.93,63.94,63.81,63.82,11600.0,36.1605,36.1662,36.0927,36.0983,11600.0
2005-06-29 10:15:00,63.82,63.85,63.72,63.75,19800.0,36.0983,36.1153,36.0418,36.0587,19800.0
2005-06-29 10:20:00,63.75,63.76,63.69,63.69,15000.0,36.0587,36.0644,36.0248,36.0248,15000.0
2005-06-29 10:25:00,63.69,63.77,63.67,63.75,14800.0,36.0248,36.07,36.0135,36.0587,14800.0
2005-06-29 10:30:00,63.72,63.77,63.7,63.77,121600.0,36.0418,36.07,36.0304,36.07,121600.0
2005-06-29 10:35:00,63.77,63.77,63.61,63.62,36400.0,36.07,36.07,35.9795,35.9852,36400.0
2005-06-29 10:40:00,63.62,63.7,63.61,63.66,16500.0,35.9852,36.0304,35.9795,36.0078,16500.0
2005-06-29 10:45:00,63.66,63.67,63.6,63.61,21300.0,36.0078,36.0135,35.9739,35.9795,21300.0
2005-06-29 10:50:00,63.61,63.71,63.61,63.71,12600.0,35.9795,36.0361,35.9795,36.0361,12600.0
2005-06-29 10:55:00,63.72,63.86,63.72,63.77,17900.0,36.0418,36.1209,36.0418,36.07,17900.0
2005-06-29 11:00:00,63.77,63.78,63.67,63.67,26500.0,36.07,36.0757,36.0135,36.0135,26500.0
2005-06-29 11:05:00,63.67,63.7,63.66,63.68,14200.0,36.0135,36.0304,36.0078,36.0191,14200.0
2005-06-29 11:10:00,63.68,63.78,63.66,63.78,8600.0,36.0191,36.0757,36.0078,36.0757,8600.0
2005-06-29 11:15:00,63.77,63.77,63.73,63.75,10700.0,36.07,36.07,36.0474,36.0587,10700.0
2005-06-29 11:20:00,63.75,63.81,63.75,63.78,8200.0,36.0587,36.0927,36.0587,36.0757,8200.0
2005-06-29 11:25:00,63.79,63.9,63.79,63.9,5700.0,36.0814,36.1436,36.0814,36.1436,5700.0
2005-06-29 11:30:00,63.9,63.95,63.89,63.95,4600.0,36.1436,36.1719,36.1379,36.1719,4600.0
2005-06-29 11:35:00,63.94,63.99,63.91,63.99,7500.0,36.1662,36.1945,36.1492,36.1945,7500.0
2005-06-29 11:40:00,63.98,64.13,63.98,64.13,30000.0,36.1888,36.2737,36.1888,36.2737,30000.0
2005-06-29 11:45:00,64.14,64.15,64.1,64.11,11800.0,36.2793,36.285,36.2567,36.2624,11800.0
2005-06-29 11:50:00,64.12,64.12,63.99,64.0,37500.0,36.268,36.268,36.1945,36.2001,37500.0
2005-06-29 11:55:00,64.0,64.07,64.0,64.07,13100.0,36.2001,36.2397,36.2001,36.2397,13100.0
2005-06-29 12:00:00,64.07,64.18,64.07,64.1,46900.0,36.2397,36.3019,36.2397,36.2567,46900.0
2005-06-29 12:05:00,64.09,64.1,64.07,64.09,3400.0,36.251,36.2567,36.2397,36.251,3400.0
2005-06-29 12:10:00,64.09,64.1,64.07,64.09,3000.0,36.251,36.2567,36.2397,36.251,3000.0
2005-06-29 12:15:00,64.1,64.17,64.08,64.17,12900.0,36.2567,36.2963,36.2454,36.2963,12900.0
2005-06-29 12:20:00,64.19,64.2,64.15,64.15,14000.0,36.3076,36.3133,36.285,36.285,14000.0
2005-06-29 12:25:00,64.15,64.23,64.15,64.21,29100.0,36.285,36.3302,36.285,36.3189,29100.0
2005-06-29 12:30:00,64.2,64.25,64.2,64.25,13700.0,36.3133,36.3415,36.3133,36.3415,13700.0
2005-06-29 12:35:00,64.25,64.25,64.21,64.23,18900.0,36.3415,36.3415,36.3189,36.3302,18900.0
2005-06-29 12:40:00,64.21,64.31,64.21,64.31,21700.0,36.3189,36.3755,36.3189,36.3755,21700.0
2005-06-29 12:45:00,64.31,64.32,64.27,64.27,5100.0,36.3755,36.3811,36.3529,36.3529,5100.0
2005-06-29 12:50:00,64.27,64.29,64.27,64.28,3900.0,36.3529,36.3642,36.3529,36.3585,3900.0
2005-06-29 12:55:00,64.29,64.3,64.27,64.3,21100.0,36.3642,36.3698,36.3529,36.3698,21100.0
2005-06-29 13:00:00,64.31,64.31,64.29,64.3,4400.0,36.3755,36.3755,36.3642,36.3698,4400.0
2005-06-29 13:05:00,64.3,64.33,64.29,64.33,7400.0,36.3698,36.3868,36.3642,36.3868,7400.0
2005-06-29 13:10:00,64.35,64.4,64.35,64.38,17900.0,36.3981,36.4264,36.3981,36.4151,17900.0
2005-06-29 13:15:00,64.39,64.39,64.3,64.35,23000.0,36.4207,36.4207,36.3698,36.3981,23000.0
2005-06-29 13:20:00,64.34,64.36,64.34,64.35,7300.0,36.3924,36.4038,36.3924,36.3981,7300.0
2005-06-29 13:25:00,64.34,64.34,64.32,64.33,2300.0,36.3924,36.3924,36.3811,36.3868,2300.0
2005-06-29 13:30:00,64.34,64.35,64.33,64.35,14000.0,36.3924,36.3981,36.3868,36.3981,14000.0
2005-06-29 13:35:00,64.35,64.39,64.32,64.34,26900.0,36.3981,36.4207,36.3811,36.3924,26900.0
2005-06-29 13:40:00,64.34,64.37,64.32,64.32,10100.0,36.3924,36.4094,36.3811,36.3811,10100.0
2005-06-29 13:45:00,64.31,64.33,64.3,64.32,17700.0,36.3755,36.3868,36.3698,36.3811,17700.0
2005-06-29 13:50:00,64.32,64.39,64.31,64.35,22900.0,36.3811,36.4207,36.3755,36.3981,22900.0
2005-06-29 13:55:00,64.36,64.37,64.31,64.34,10300.0,36.4038,36.4094,36.3755,36.3924,10300.0
2005-06-29 14:00:00,64.34,64.37,64.33,64.34,18000.0,36.3924,36.4094,36.3868,36.3924,18000.0
2005-06-29 14:05:00,64.35,64.37,64.33,64.33,6800.0,36.3981,36.4094,36.3868,36.3868,6800.0
2005-06-29 14:10:00,64.34,64.4,64.34,64.38,18300.0,36.3924,36.4264,36.3924,36.4151,18300.0
2005-06-29 14:15:00,64.38,64.38,64.32,64.34,5700.0,36.4151,36.4151,36.3811,36.3924,5700.0
2005-06-29 14:20:00,64.35,64.36,64.33,64.35,6500.0,36.3981,36.4038,36.3868,36.3981,6500.0
2005-06-29 14:25:00,64.36,64.4,64.36,64.39,5300.0,36.4038,36.4264,36.4038,36.4207,5300.0
2005-06-29 14:30:00,64.38,64.44,64.3,64.42,20500.0,36.4151,36.449,36.3698,36.4377,20500.0
2005-06-29 14:35:00,64.43,64.43,64.36,64.37,8700.0,36.4434,36.4434,36.4038,36.4094,8700.0
2005-06-29 14:40:00,64.37,64.44,64.37,64.42,9100.0,36.4094,36.449,36.4094,36.4377,9100.0
2005-06-29 14:45:00,64.42,64.42,64.35,64.37,12800.0,36.4377,36.4377,36.3981,36.4094,12800.0
2005-06-29 14:50:00,64.35,64.35,64.31,64.32,8300.0,36.3981,36.3981,36.3755,36.3811,8300.0
2005-06-29 14:55:00,64.31,64.31,64.27,64.29,29200.0,36.3755,36.3755,36.3529,36.3642,29200.0
2005-06-29 15:00:00,64.29,64.32,64.25,64.29,58800.0,36.3642,36.3811,36.3415,36.3642,58800.0
2005-06-29 15:05:00,64.29,64.29,64.25,64.25,22600.0,36.3642,36.3642,36.3415,36.3415,22600.0
2005-06-29 15:10:00,64.24,64.25,64.14,64.17,13200.0,36.3359,36.3415,36.2793,36.2963,13200.0
2005-06-29 15:15:00,64.16,64.21,64.16,64.2,12600.0,36.2906,36.3189,36.2906,36.3133,12600.0
2005-06-29 15:20:00,64.2,64.2,64.13,64.14,13600.0,36.3133,36.3133,36.2737,36.2793,13600.0
2005-06-29 15:25:00,64.14,64.15,64.12,64.14,32100.0,36.2793,36.285,36.268,36.2793,32100.0
2005-06-29 15:30:00,64.13,64.15,64.13,64.14,12000.0,36.2737,36.285,36.2737,36.2793,12000.0
2005-06-29 15:35:00,64.14,64.2,64.13,64.19,15300.0,36.2793,36.3133,36.2737,36.3076,15300.0
2005-06-29 15:40:00,64.2,64.26,64.19,64.25,35000.0,36.3133,36.3472,36.3076,36.3415,35000.0
2005-06-29 15:45:00,64.26,64.35,64.25,64.3,22500.0,36.3472,36.3981,36.3415,36.3698,22500.0
2005-06-29 15:50:00,64.29,64.29,64.15,64.2,9500.0,36.3642,36.3642,36.285,36.3133,9500.0
2005-06-29 15:55:00,64.19,64.2,64.09,64.12,47000.0,36.3076,36.3133,36.251,36.268,47000.0
2005-06-30 09:30:00,64.3,64.66,64.3,64.62,68100.0,36.3698,36.5734,36.3698,36.5508,68100.0
2005-06-30 09:35:00,64.62,64.65,64.35,64.41,50300.0,36.5508,36.5678,36.3981,36.432,50300.0
2005-06-30 09:40:00,64.4,64.55,64.38,64.55,15200.0,36.4264,36.5112,36.4151,36.5112,15200.0
2005-06-30 09:45:00,64.55,64.66,64.54,64.66,16900.0,36.5112,36.5734,36.5056,36.5734,16900.0
2005-06-30 09:50:00,64.67,64.88,64.67,64.88,31400.0,36.5791,36.6979,36.5791,36.6979,31400.0
2005-06-30 09:55:00,64.86,64.92,64.85,64.92,28400.0,36.6866,36.7205,36.6809,36.7205,28400.0
2005-06-30 10:00:00,64.92,65.04,64.88,64.94,81500.0,36.7205,36.7884,36.6979,36.7318,81500.0
2005-06-30 10:05:00,64.94,65.0,64.94,64.95,40200.0,36.7318,36.7658,36.7318,36.7375,40200.0
2005-06-30 10:10:00,64.96,65.0,64.92,65.0,35700.0,36.7431,36.7658,36.7205,36.7658,35700.0
2005-06-30 10:15:00,64.99,64.99,64.92,64.94,17500.0,36.7601,36.7601,36.7205,36.7318,17500.0
2005-06-30 10:20:00,64.94,64.95,64.9,64.93,19700.0,36.7318,36.7375,36.7092,36.7262,19700.0
2005-06-30 10:25:00,64.93,64.94,64.91,64.93,20600.0,36.7262,36.7318,36.7149,36.7262,20600.0
2005-06-30 10:30:00,64.93,64.97,64.93,64.97,24400.0,36.7262,36.7488,36.7262,36.7488,24400.0
2005-06-30 10:35:00,64.97,65.0,64.97,64.99,41800.0,36.7488,36.7658,36.7488,36.7601,41800.0
2005-06-30 10:40:00,64.99,65.01,64.98,65.01,18300.0,36.7601,36.7714,36.7544,36.7714,18300.0
2005-06-30 10:45:00,65.0,65.0,64.97,64.98,12100.0,36.7658,36.7658,36.7488,36.7544,12100.0
2005-06-30 10:50:00,64.98,64.99,64.96,64.97,12100.0,36.7544,36.7601,36.7431,36.7488,12100.0
2005-06-30 10:55:00,64.97,64.98,64.93,64.93,6500.0,36.7488,36.7544,36.7262,36.7262,6500.0
2005-06-30 11:00:00,64.93,64.93,64.86,64.89,18900.0,36.7262,36.7262,36.6866,36.7035,18900.0
2005-06-30 11:05:00,64.88,64.89,64.79,64.8,21300.0,36.6979,36.7035,36.647,36.6526,21300.0
2005-06-30 11:10:00,64.8,64.8,64.75,64.76,12900.0,36.6526,36.6526,36.6244,36.63,12900.0
2005-06-30 11:15:00,64.76,64.76,64.73,64.74,14900.0,36.63,36.63,36.613,36.6187,14900.0
2005-06-30 11:20:00,64.73,64.78,64.73,64.77,19700.0,36.613,36.6413,36.613,36.6357,19700.0
2005-06-30 11:25:00,64.77,64.79,64.75,64.76,11300.0,36.6357,36.647,36.6244,36.63,11300.0
2005-06-30 11:30:00,64.77,64.85,64.76,64.84,19900.0,36.6357,36.6809,36.63,36.6753,19900.0
2005-06-30 11:35:00,64.84,65.02,64.84,65.0,69200.0,36.6753,36.7771,36.6753,36.7658,69200.0
2005-06-30 11:40:00,65.0,65.01,64.99,65.0,9500.0,36.7658,36.7714,36.7601,36.7658,9500.0
2005-06-30 11:45:00,64.99,65.02,64.99,64.99,11300.0,36.7601,36.7771,36.7601,36.7601,11300.0
2005-06-30 11:50:00,64.99,65.0,64.97,65.0,14700.0,36.7601,36.7658,36.7488,36.7658,14700.0
2005-06-30 11:55:00,65.0,65.1,65.0,65.06,33200.0,36.7658,36.8223,36.7658,36.7997,33200.0
2005-06-30 12:00:00,65.07,65.15,65.06,65.12,55200.0,36.8054,36.8506,36.7997,36.8336,55200.0
2005-06-30 12:05:00,65.14,65.16,65.12,65.13,42400.0,36.8449,36.8563,36.8336,36.8393,42400.0
2005-06-30 12:10:00,65.12,65.14,65.11,65.12,9400.0,36.8336,36.8449,36.828,36.8336,9400.0
2005-06-30 12:15:00,65.11,65.14,65.03,65.09,21900.0,36.828,36.8449,36.7827,36.8167,21900.0
2005-06-30 12:20:00,65.07,65.11,65.07,65.1,8300.0,36.8054,36.828,36.8054,36.8223,8300.0
2005-06-30 12:25:00,65.11,65.13,65.1,65.12,12300.0,36.828,36.8393,36.8223,36.8336,12300.0
2005-06-30 12:30:00,65.12,65.12,65.08,65.12,12400.0,36.8336,36.8336,36.811,36.8336,12400.0
2005-06-30 12:35:00,65.12,65.19,65.11,65.15,20500.0,36.8336,36.8732,36.828,36.8506,20500.0
2005-06-30 12:40:00,65.15,65.15,65.04,65.04,34100.0,36.8506,36.8506,36.7884,36.7884,34100.0
2005-06-30 12:45:00,65.0,65.08,64.99,65.0,36100.0,36.7658,36.811,36.7601,36.7658,36100.0
2005-06-30 12:50:00,64.99,65.0,64.96,65.0,10600.0,36.7601,36.7658,36.7431,36.7658,10600.0
2005-06-30 12:55:00,64.99,65.0,64.98,65.0,31600.0,36.7601,36.7658,36.7544,36.7658,31600.0
2005-06-30 13:00:00,64.99,65.06,64.99,65.06,61500.0,36.7601,36.7997,36.7601,36.7997,61500.0
2005-06-30 13:05:00,65.06,65.08,65.05,65.05,23400.0,36.7997,36.811,36.794,36.794,23400.0
2005-06-30 13:10:00,65.05,65.06,65.0,65.02,18600.0,36.794,36.7997,36.7658,36.7771,18600.0
2005-06-30 13:15:00,65.02,65.09,65.02,65.05,18500.0,36.7771,36.8167,36.7771,36.794,18500.0
2005-06-30 13:20:00,65.06,65.09,65.03,65.04,33500.0,36.7997,36.8167,36.7827,36.7884,33500.0
2005-06-30 13:25:00,65.03,65.03,65.01,65.01,6500.0,36.7827,36.7827,36.7714,36.7714,6500.0
2005-06-30 13:30:00,65.01,65.01,64.91,64.93,27000.0,36.7714,36.7714,36.7149,36.7262,27000.0
2005-06-30 13:35:00,64.93,64.93,64.91,64.92,20200.0,36.7262,36.7262,36.7149,36.7205,20200.0
2005-06-30 13:40:00,64.93,64.93,64.86,64.9,16800.0,36.7262,36.7262,36.6866,36.7092,16800.0
2005-06-30 13:45:00,64.9,64.94,64.9,64.93,6200.0,36.7092,36.7318,36.7092,36.7262,6200.0
2005-06-30 13:50:00,64.95,65.0,64.95,64.99,11400.0,36.7375,36.7658,36.7375,36.7601,11400.0
2005-06-30 13:55:00,65.0,65.05,64.97,65.05,31100.0,36.7658,36.794,36.7488,36.794,31100.0
2005-06-30 14:00:00,65.06,65.14,65.05,65.13,28800.0,36.7997,36.8449,36.794,36.8393,28800.0
2005-06-30 14:05:00,65.13,65.18,65.13,65.17,29000.0,36.8393,36.8676,36.8393,36.8619,29000.0
2005-06-30 14:10:00,65.17,65.19,65.16,65.19,30400.0,36.8619,36.8732,36.8563,36.8732,30400.0
2005-06-30 14:15:00,65.19,65.19,65.07,65.15,26000.0,36.8732,36.8732,36.8054,36.8506,26000.0
2005-06-30 14:20:00,65.15,65.19,65.06,65.1,28200.0,36.8506,36.8732,36.7997,36.8223,28200.0
2005-06-30 14:25:00,65.1,65.11,65.05,65.07,14400.0,36.8223,36.828,36.794,36.8054,14400.0
2005-06-30 14:30:00,65.09,65.12,64.9,64.97,41300.0,36.8167,36.8336,36.7092,36.7488,41300.0
2005-06-30 14:35:00,64.97,65.02,64.9,64.92,33800.0,36.7488,36.7771,36.7092,36.7205,33800.0
2005-06-30 14:40:00,64.93,64.99,64.91,64.91,28900.0,36.7262,36.7601,36.7149,36.7149,28900.0
2005-06-30 14:45:00,64.91,65.0,64.91,64.97,19600.0,36.7149,36.7658,36.7149,36.7488,19600.0
2005-06-30 14:50:00,64.98,65.0,64.94,64.97,20800.0,36.7544,36.7658,36.7318,36.7488,20800.0
2005-06-30 14:55:00,64.97,65.15,64.96,65.13,37700.0,36.7488,36.8506,36.7431,36.8393,37700.0
2005-06-30 15:00:00,65.13,65.15,65.05,65.1,34800.0,36.8393,36.8506,36.794,36.8223,34800.0
2005-06-30 15:05:00,65.09,65.14,65.05,65.11,23400.0,36.8167,36.8449,36.794,36.828,23400.0
2005-06-30 15:10:00,65.11,65.17,65.11,65.16,90300.0,36.828,36.8619,36.828,36.8563,90300.0
2005-06-30 15:15:00,65.16,65.21,65.14,65.2,39600.0,36.8563,36.8845,36.8449,36.8789,39600.0
2005-06-30 15:20:00,65.2,65.21,65.12,65.13,34300.0,36.8789,36.8845,36.8336,36.8393,34300.0
2005-06-30 15:25:00,65.14,65.14,65.1,65.11,23200.0,36.8449,36.8449,36.8223,36.828,23200.0
2005-06-30 15:30:00,65.11,65.11,65.04,65.04,42800.0,36.828,36.828,36.7884,36.7884,42800.0
2005-06-30 15:35:00,65.04,65.08,65.02,65.08,42300.0,36.7884,36.811,36.7771,36.811,42300.0
2005-06-30 15:40:00,65.08,65.22,65.08,65.12,128100.0,36.811,36.8902,36.811,36.8336,128100.0
2005-06-30 15:45:00,65.13,65.13,64.95,64.99,69000.0,36.8393,36.8393,36.7375,36.7601,69000.0
2005-06-30 15:50:00,65.0,65.0,64.81,64.82,41800.0,36.7658,36.7658,36.6583,36.6639,41800.0
2005-06-30 15:55:00,64.82,64.82,64.78,64.8,60100.0,36.6639,36.6639,36.6413,36.6526,60100.0
2005-07-01 09:30:00,64.87,64.87,64.51,64.55,43700.0,36.6922,36.6922,36.4886,36.5112,43700.0
2005-07-01 09:35:00,64.51,64.66,64.51,64.6,21000.0,36.4886,36.5734,36.4886,36.5395,21000.0
2005-07-01 09:40:00,64.6,64.61,64.55,64.55,11800.0,36.5395,36.5452,36.5112,36.5112,11800.0
2005-07-01 09:45:00,64.53,64.66,64.51,64.64,14600.0,36.4999,36.5734,36.4886,36.5621,14600.0
2005-07-01 09:50:00,64.64,64.73,64.61,64.73,18600.0,36.5621,36.613,36.5452,36.613,18600.0
2005-07-01 09:55:00,64.72,64.72,64.58,64.58,10700.0,36.6074,36.6074,36.5282,36.5282,10700.0
2005-07-01 10:00:00,64.58,64.71,64.58,64.71,24400.0,36.5282,36.6017,36.5282,36.6017,24400.0
2005-07-01 10:05:00,64.7,64.71,64.67,64.67,30300.0,36.5961,36.6017,36.5791,36.5791,30300.0
2005-07-01 10:10:00,64.66,64.66,64.53,64.57,13500.0,36.5734,36.5734,36.4999,36.5225,13500.0
2005-07-01 10:15:00,64.55,64.65,64.54,64.65,12500.0,36.5112,36.5678,36.5056,36.5678,12500.0
2005-07-01 10:20:00,64.66,64.66,64.55,64.6,14800.0,36.5734,36.5734,36.5112,36.5395,14800.0
2005-07-01 10:25:00,64.6,64.65,64.59,64.62,15800.0,36.5395,36.5678,36.5339,36.5508,15800.0
2005-07-01 10:30:00,64.63,64.74,64.61,64.71,15100.0,36.5565,36.6187,36.5452,36.6017,15100.0
2005-07-01 10:35:00,64.7,64.7,64.66,64.67,10100.0,36.5961,36.5961,36.5734,36.5791,10100.0
2005-07-01 10:40:00,64.67,64.68,64.65,64.67,6200.0,36.5791,36.5848,36.5678,36.5791,6200.0
2005-07-01 10:45:00,64.66,64.68,64.61,64.61,14400.0,36.5734,36.5848,36.5452,36.5452,14400.0
2005-07-01 10:50:00,64.61,64.62,64.59,64.59,11000.0,36.5452,36.5508,36.5339,36.5339,11000.0
2005-07-01 10:55:00,64.59,64.62,64.55,64.61,12000.0,36.5339,36.5508,36.5112,36.5452,12000.0
2005-07-01 11:00:00,64.61,64.62,64.52,64.53,24200.0,36.5452,36.5508,36.4943,36.4999,24200.0
2005-07-01 11:05:00,64.49,64.55,64.4,64.42,31300.0,36.4773,36.5112,36.4264,36.4377,31300.0
2005-07-01 11:10:00,64.41,64.52,64.39,64.46,41600.0,36.432,36.4943,36.4207,36.4603,41600.0
2005-07-01 11:15:00,64.47,64.56,64.46,64.5,21100.0,36.466,36.5169,36.4603,36.4829,21100.0
2005-07-01 11:20:00,64.5,64.6,64.47,64.59,15600.0,36.4829,36.5395,36.466,36.5339,15600.0
2005-07-01 11:25:00,64.58,64.62,64.49,64.53,18900.0,36.5282,36.5508,36.4773,36.4999,18900.0
2005-07-01 11:30:00,64.54,64.55,64.5,64.54,14700.0,36.5056,36.5112,36.4829,36.5056,14700.0
2005-07-01 11:35:00,64.55,64.55,64.44,64.45,5700.0,36.5112,36.5112,36.449,36.4547,5700.0
2005-07-01 11:40:00,64.46,64.55,64.46,64.46,7000.0,36.4603,36.5112,36.4603,36.4603,7000.0
2005-07-01 11:45:00,64.47,64.53,64.46,64.53,6800.0,36.466,36.4999,36.4603,36.4999,6800.0
2005-07-01 11:50:00,64.53,64.58,64.46,64.46,9500.0,36.4999,36.5282,36.4603,36.4603,9500.0
2005-07-01 11:55:00,64.47,64.49,64.4,64.45,18400.0,36.466,36.4773,36.4264,36.4547,18400.0
2005-07-01 12:00:00,64.45,64.52,64.45,64.48,61700.0,36.4547,36.4943,36.4547,36.4716,61700.0
2005-07-01 12:05:00,64.48,64.48,64.41,64.42,11400.0,36.4716,36.4716,36.432,36.4377,11400.0
2005-07-01 12:10:00,64.42,64.52,64.42,64.49,5800.0,36.4377,36.4943,36.4377,36.4773,5800.0
2005-07-01 12:15:00,64.49,64.49,64.36,64.38,7800.0,36.4773,36.4773,36.4038,36.4151,7800.0
2005-07-01 12:20:00,64.38,64.44,64.38,64.41,18700.0,36.4151,36.449,36.4151,36.432,18700.0
2005-07-01 12:25:00,64.41,64.42,64.37,64.38,11600.0,36.432,36.4377,36.4094,36.4151,11600.0
2005-07-01 12:30:00,64.38,64.42,64.38,64.38,10500.0,36.4151,36.4377,36.4151,36.4151,10500.0
2005-07-01 12:35:00,64.39,64.44,64.36,64.38,4800.0,36.4207,36.449,36.4038,36.4151,4800.0
2005-07-01 12:40:00,64.4,64.44,64.4,64.42,5200.0,36.4264,36.449,36.4264,36.4377,5200.0
2005-07-01 12:45:00,64.42,64.48,64.41,64.47,7100.0,36.4377,36.4716,36.432,36.466,7100.0
2005-07-01 12:50:00,64.48,64.58,64.48,64.58,11800.0,36.4716,36.5282,36.4716,36.5282,11800.0
2005-07-01 12:55:00,64.58,64.59,64.5,64.53,16100.0,36.5282,36.5339,36.4829,36.4999,16100.0
2005-07-01 13:00:00,64.52,64.53,64.47,64.47,9000.0,36.4943,36.4999,36.466,36.466,9000.0
2005-07-01 13:05:00,64.48,64.5,64.48,64.5,5200.0,36.4716,36.4829,36.4716,36.4829,5200.0
2005-07-01 13:10:00,64.5,64.59,64.5,64.59,11000.0,36.4829,36.5339,36.4829,36.5339,11000.0
2005-07-01 13:15:00,64.59,64.59,64.58,64.59,5600.0,36.5339,36.5339,36.5282,36.5339,5600.0
2005-07-01 13:20:00,64.6,64.63,64.53,64.54,34200.0,36.5395,36.5565,36.4999,36.5056,34200.0
2005-07-01 13:25:00,64.56,64.56,64.52,64.56,6500.0,36.5169,36.5169,36.4943,36.5169,6500.0
2005-07-01 13:30:00,64.55,64.6,64.53,64.59,7800.0,36.5112,36.5395,36.4999,36.5339,7800.0
2005-07-01 13:35:00,64.6,64.63,64.59,64.63,8300.0,36.5395,36.5565,36.5339,36.5565,8300.0
2005-07-01 13:40:00,64.63,64.63,64.55,64.59,14800.0,36.5565,36.5565,36.5112,36.5339,14800.0
2005-07-01 13:45:00,64.59,64.62,64.57,64.62,21300.0,36.5339,36.5508,36.5225,36.5508,21300.0
2005-07-01 13:50:00,64.62,64.65,64.57,64.63,19300.0,36.5508,36.5678,36.5225,36.5565,19300.0
2005-07-01 13:55:00,64.62,64.63,64.58,64.58,7600.0,36.5508,36.5565,36.5282,36.5282,7600.0
2005-07-01 14:00:00,64.58,64.64,64.57,64.6,5700.0,36.5282,36.5621,36.5225,36.5395,5700.0
2005-07-01 14:05:00,64.6,64.6,64.55,64.59,11600.0,36.5395,36.5395,36.5112,36.5339,11600.0
2005-07-01 14:10:00,64.59,64.59,64.52,64.52,5600.0,36.5339,36.5339,36.4943,36.4943,5600.0
2005-07-01 14:15:00,64.52,64.55,64.51,64.53,4000.0,36.4943,36.5112,36.4886,36.4999,4000.0
2005-07-01 14:20:00,64.52,64.55,64.5,64.51,13200.0,36.4943,36.5112,36.4829,36.4886,13200.0
2005-07-01 14:25:00,64.54,64.56,64.54,64.54,2800.0,36.5056,36.5169,36.5056,36.5056,2800.0
2005-07-01 14:30:00,64.53,64.55,64.52,64.52,3600.0,36.4999,36.5112,36.4943,36.4943,3600.0
2005-07-01 14:35:00,64.51,64.53,64.48,64.52,9700.0,36.4886,36.4999,36.4716,36.4943,9700.0
2005-07-01 14:40:00,64.52,64.53,64.48,64.53,6000.0,36.4943,36.4999,36.4716,36.4999,6000.0
2005-07-01 14:45:00,64.51,64.53,64.49,64.51,3800.0,36.4886,36.4999,36.4773,36.4886,3800.0
2005-07-01 14:50:00,64.51,64.52,64.49,64.52,5400.0,36.4886,36.4943,36.4773,36.4943,5400.0
2005-07-01 14:55:00,64.51,64.54,64.51,64.54,6100.0,36.4886,36.5056,36.4886,36.5056,6100.0
2005-07-01 15:00:00,64.54,64.54,64.45,64.48,9900.0,36.5056,36.5056,36.4547,36.4716,9900.0
2005-07-01 15:05:00,64.46,64.52,64.46,64.52,14200.0,36.4603,36.4943,36.4603,36.4943,14200.0
2005-07-01 15:10:00,64.55,64.57,64.48,64.48,8800.0,36.5112,36.5225,36.4716,36.4716,8800.0
2005-07-01 15:15:00,64.48,64.55,64.47,64.55,18900.0,36.4716,36.5112,36.466,36.5112,18900.0
2005-07-01 15:20:00,64.56,64.58,64.56,64.57,10700.0,36.5169,36.5282,36.5169,36.5225,10700.0
2005-07-01 15:25:00,64.56,64.58,64.55,64.56,13300.0,36.5169,36.5282,36.5112,36.5169,13300.0
2005-07-01 15:30:00,64.56,64.57,64.53,64.53,12300.0,36.5169,36.5225,36.4999,36.4999,12300.0
2005-07-01 15:35:00,64.53,64.54,64.5,64.51,6000.0,36.4999,36.5056,36.4829,36.4886,6000.0
2005-07-01 15:40:00,64.51,64.53,64.48,64.52,15600.0,36.4886,36.4999,36.4716,36.4943,15600.0
2005-07-01 15:45:00,64.51,64.58,64.51,64.57,22200.0,36.4886,36.5282,36.4886,36.5225,22200.0
2005-07-01 15:50:00,64.58,64.58,64.53,64.53,28800.0,36.5282,36.5282,36.4999,36.4999,28800.0
2005-07-01 15:55:00,64.53,64.61,64.49,64.52,63100.0,36.4999,36.5452,36.4773,36.4943,63100.0
2005-07-05 09:30:00,64.6,64.6,64.45,64.5,46600.0,36.5395,36.5395,36.4547,36.4829,46600.0
2005-07-05 09:35:00,64.52,64.52,64.2,64.2,13200.0,36.4943,36.4943,36.3133,36.3133,13200.0
2005-07-05 09:40:00,64.19,64.2,63.98,64.05,21000.0,36.3076,36.3133,36.1888,36.2284,21000.0
2005-07-05 09:45:00,64.05,64.09,64.0,64.05,11300.0,36.2284,36.251,36.2001,36.2284,11300.0
2005-07-05 09:50:00,64.02,64.05,64.0,64.03,14200.0,36.2114,36.2284,36.2001,36.2171,14200.0
2005-07-05 09:55:00,64.05,64.06,64.03,64.05,13900.0,36.2284,36.2341,36.2171,36.2284,13900.0
2005-07-05 10:00:00,64.06,64.09,64.02,64.07,10500.0,36.2341,36.251,36.2114,36.2397,10500.0
2005-07-05 10:05:00,64.07,64.07,63.99,64.0,26800.0,36.2397,36.2397,36.1945,36.2001,26800.0
2005-07-05 10:10:00,63.99,64.05,63.98,64.0,45800.0,36.1945,36.2284,36.1888,36.2001,45800.0
2005-07-05 10:15:00,63.99,64.1,63.98,64.0,15800.0,36.1945,36.2567,36.1888,36.2001,15800.0
2005-07-05 10:20:00,63.99,64.0,63.93,63.97,35200.0,36.1945,36.2001,36.1605,36.1832,35200.0
2005-07-05 10:25:00,63.96,64.04,63.92,63.96,29700.0,36.1775,36.2228,36.1549,36.1775,29700.0
2005-07-05 10:30:00,63.95,64.11,63.95,64.0,92500.0,36.1719,36.2624,36.1719,36.2001,92500.0
2005-07-05 10:35:00,64.01,64.08,63.93,64.02,28000.0,36.2058,36.2454,36.1605,36.2114,28000.0
2005-07-05 10:40:00,64.01,64.13,63.97,64.0,30600.0,36.2058,36.2737,36.1832,36.2001,30600.0
2005-07-05 10:45:00,63.99,64.09,63.99,64.03,26900.0,36.1945,36.251,36.1945,36.2171,26900.0
2005-07-05 10:50:00,64.03,64.04,63.98,64.0,15900.0,36.2171,36.2228,36.1888,36.2001,15900.0
2005-07-05 10:55:00,63.99,64.1,63.99,64.01,27400.0,36.1945,36.2567,36.1945,36.2058,27400.0
2005-07-05 11:00:00,64.05,64.13,63.98,64.01,49900.0,36.2284,36.2737,36.1888,36.2058,49900.0
2005-07-05 11:05:00,64.01,64.03,63.97,63.97,10600.0,36.2058,36.2171,36.1832,36.1832,10600.0
2005-07-05 11:10:00,63.99,64.02,63.94,64.0,10000.0,36.1945,36.2114,36.1662,36.2001,10000.0
2005-07-05 11:15:00,64.0,64.04,63.94,63.99,16100.0,36.2001,36.2228,36.1662,36.1945,16100.0
2005-07-05 11:20:00,64.01,64.03,63.94,64.0,26700.0,36.2058,36.2171,36.1662,36.2001,26700.0
2005-07-05 11:25:00,63.99,64.05,63.98,64.05,28700.0,36.1945,36.2284,36.1888,36.2284,28700.0
2005-07-05 11:30:00,64.06,64.15,63.98,63.99,23800.0,36.2341,36.285,36.1888,36.1945,23800.0
2005-07-05 11:35:00,63.99,64.02,63.99,64.0,35600.0,36.1945,36.2114,36.1945,36.2001,35600.0
2005-07-05 11:40:00,64.02,64.02,63.98,64.02,9200.0,36.2114,36.2114,36.1888,36.2114,9200.0
2005-07-05 11:45:00,64.0,64.02,63.98,64.0,21400.0,36.2001,36.2114,36.1888,36.2001,21400.0
2005-07-05 11:50:00,63.99,64.02,63.99,64.0,20700.0,36.1945,36.2114,36.1945,36.2001,20700.0
2005-07-05 11:55:00,64.0,64.01,63.92,64.0,28100.0,36.2001,36.2058,36.1549,36.2001,28100.0
2005-07-05 12:00:00,64.0,64.1,63.99,64.08,13800.0,36.2001,36.2567,36.1945,36.2454,13800.0
2005-07-05 12:05:00,64.08,64.08,64.03,64.08,22500.0,36.2454,36.2454,36.2171,36.2454,22500.0
2005-07-05 12:10:00,64.09,64.11,64.07,64.11,8100.0,36.251,36.2624,36.2397,36.2624,8100.0
2005-07-05 12:15:00,64.1,64.17,64.1,64.13,11000.0,36.2567,36.2963,36.2567,36.2737,11000.0
2005-07-05 12:20:00,64.15,64.21,64.12,64.12,16900.0,36.285,36.3189,36.268,36.268,16900.0
2005-07-05 12:25:00,64.13,64.27,64.13,64.2,34500.0,36.2737,36.3529,36.2737,36.3133,34500.0
2005-07-05 12:30:00,64.21,64.27,64.2,64.24,21700.0,36.3189,36.3529,36.3133,36.3359,21700.0
2005-07-05 12:35:00,64.24,64.3,64.19,64.23,19900.0,36.3359,36.3698,36.3076,36.3302,19900.0
2005-07-05 12:40:00,64.23,64.28,64.23,64.25,12200.0,36.3302,36.3585,36.3302,36.3415,12200.0
2005-07-05 12:45:00,64.24,64.3,64.23,64.25,6100.0,36.3359,36.3698,36.3302,36.3415,6100.0
2005-07-05 12:50:00,64.25,64.31,64.24,64.27,16000.0,36.3415,36.3755,36.3359,36.3529,16000.0
2005-07-05 12:55:00,64.27,64.28,64.18,64.2,12700.0,36.3529,36.3585,36.3019,36.3133,12700.0
2005-07-05 13:00:00,64.19,64.23,64.09,64.1,30700.0,36.3076,36.3302,36.251,36.2567,30700.0
2005-07-05 13:05:00,64.11,64.13,64.09,64.1,7800.0,36.2624,36.2737,36.251,36.2567,7800.0
2005-07-05 13:10:00,64.1,64.24,64.1,64.24,5400.0,36.2567,36.3359,36.2567,36.3359,5400.0
2005-07-05 13:15:00,64.23,64.25,64.17,64.18,7400.0,36.3302,36.3415,36.2963,36.3019,7400.0
2005-07-05 13:20:00,64.18,64.18,64.13,64.13,14800.0,36.3019,36.3019,36.2737,36.2737,14800.0
2005-07-05 13:25:00,64.15,64.18,64.13,64.13,21300.0,36.285,36.3019,36.2737,36.2737,21300.0
2005-07-05 13:30:00,64.12,64.13,64.08,64.12,12600.0,36.268,36.2737,36.2454,36.268,12600.0
2005-07-05 13:35:00,64.12,64.18,64.11,64.14,13800.0,36.268,36.3019,36.2624,36.2793,13800.0
2005-07-05 13:40:00,64.15,64.16,64.13,64.13,16300.0,36.285,36.2906,36.2737,36.2737,16300.0
2005-07-05 13:45:00,64.13,64.14,64.1,64.1,14400.0,36.2737,36.2793,36.2567,36.2567,14400.0
2005-07-05 13:50:00,64.11,64.13,64.08,64.09,7500.0,36.2624,36.2737,36.2454,36.251,7500.0
2005-07-05 13:55:00,64.09,64.13,64.04,64.05,10500.0,36.251,36.2737,36.2228,36.2284,10500.0
2005-07-05 14:00:00,64.06,64.14,64.03,64.08,20300.0,36.2341,36.2793,36.2171,36.2454,20300.0
2005-07-05 14:05:00,64.09,64.11,64.01,64.05,32100.0,36.251,36.2624,36.2058,36.2284,32100.0
2005-07-05 14:10:00,64.03,64.05,63.98,63.98,11100.0,36.2171,36.2284,36.1888,36.1888,11100.0
2005-07-05 14:15:00,64.0,64.0,63.91,63.98,23600.0,36.2001,36.2001,36.1492,36.1888,23600.0
2005-07-05 14:20:00,63.97,63.98,63.91,63.92,14400.0,36.1832,36.1888,36.1492,36.1549,14400.0
2005-07-05 14:25:00,63.91,63.96,63.9,63.96,17700.0,36.1492,36.1775,36.1436,36.1775,17700.0
2005-07-05 14:30:00,63.94,64.0,63.87,63.92,20600.0,36.1662,36.2001,36.1266,36.1549,20600.0
2005-07-05 14:35:00,63.92,64.0,63.92,63.97,16200.0,36.1549,36.2001,36.1549,36.1832,16200.0
2005-07-05 14:40:00,63.96,63.99,63.91,63.95,17500.0,36.1775,36.1945,36.1492,36.1719,17500.0
2005-07-05 14:45:00,63.95,64.01,63.89,64.01,30700.0,36.1719,36.2058,36.1379,36.2058,30700.0
2005-07-05 14:50:00,64.03,64.1,64.0,64.1,14600.0,36.2171,36.2567,36.2001,36.2567,14600.0
2005-07-05 14:55:00,64.12,64.12,63.98,63.98,19300.0,36.268,36.268,36.1888,36.1888,19300.0
2005-07-05 15:00:00,64.0,64.01,63.96,64.0,18100.0,36.2001,36.2058,36.1775,36.2001,18100.0
2005-07-05 15:05:00,63.99,64.0,63.91,63.96,14500.0,36.1945,36.2001,36.1492,36.1775,14500.0
2005-07-05 15:10:00,63.96,64.01,63.96,63.98,16400.0,36.1775,36.2058,36.1775,36.1888,16400.0
2005-07-05 15:15:00,63.98,64.0,63.88,63.99,36400.0,36.1888,36.2001,36.1323,36.1945,36400.0
2005-07-05 15:20:00,64.0,64.0,63.91,63.93,32700.0,36.2001,36.2001,36.1492,36.1605,32700.0
2005-07-05 15:25:00,63.92,63.99,63.9,63.94,29400.0,36.1549,36.1945,36.1436,36.1662,29400.0
2005-07-05 15:30:00,63.88,63.96,63.87,63.96,25900.0,36.1323,36.1775,36.1266,36.1775,25900.0
2005-07-05 15:35:00,63.96,63.97,63.89,63.96,31500.0,36.1775,36.1832,36.1379,36.1775,31500.0
2005-07-05 15:40:00,63.97,64.02,63.95,63.99,20700.0,36.1832,36.2114,36.1719,36.1945,20700.0
2005-07-05 15:45:00,63.99,64.01,63.9,64.01,47200.0,36.1945,36.2058,36.1436,36.2058,47200.0
2005-07-05 15:50:00,64.03,64.08,63.93,63.93,38800.0,36.2171,36.2454,36.1605,36.1605,38800.0
2005-07-05 15:55:00,63.93,63.95,63.84,63.93,99000.0,36.1605,36.1719,36.1096,36.1605,99000.0
2005-07-06 09:30:00,63.98,64.02,63.85,63.89,34000.0,36.1888,36.2114,36.1153,36.1379,34000.0
2005-07-06 09:35:00,63.86,63.98,63.84,63.94,12000.0,36.1209,36.1888,36.1096,36.1662,12000.0
2005-07-06 09:40:00,63.92,63.95,63.82,63.86,18000.0,36.1549,36.1719,36.0983,36.1209,18000.0
2005-07-06 09:45:00,63.86,64.09,63.86,64.06,17200.0,36.1209,36.251,36.1209,36.2341,17200.0
2005-07-06 09:50:00,64.05,64.13,63.92,63.95,16600.0,36.2284,36.2737,36.1549,36.1719,16600.0
2005-07-06 09:55:00,63.93,64.05,63.93,64.05,16700.0,36.1605,36.2284,36.1605,36.2284,16700.0
2005-07-06 10:00:00,64.06,64.19,64.01,64.01,19500.0,36.2341,36.3076,36.2058,36.2058,19500.0
2005-07-06 10:05:00,64.01,64.04,63.91,64.01,22600.0,36.2058,36.2228,36.1492,36.2058,22600.0
2005-07-06 10:10:00,64.01,64.08,64.01,64.04,15100.0,36.2058,36.2454,36.2058,36.2228,15100.0
2005-07-06 10:15:00,64.04,64.06,63.87,63.87,19600.0,36.2228,36.2341,36.1266,36.1266,19600.0
2005-07-06 10:20:00,63.86,63.86,63.7,63.71,21300.0,36.1209,36.1209,36.0304,36.0361,21300.0
2005-07-06 10:25:00,63.72,63.74,63.56,63.62,21500.0,36.0418,36.0531,35.9513,35.9852,21500.0
2005-07-06 10:30:00,63.61,63.63,63.56,63.63,20000.0,35.9795,35.9909,35.9513,35.9909,20000.0
2005-07-06 10:35:00,63.63,63.7,63.63,63.7,19600.0,35.9909,36.0304,35.9909,36.0304,19600.0
2005-07-06 10:40:00,63.7,63.74,63.68,63.71,9500.0,36.0304,36.0531,36.0191,36.0361,9500.0
2005-07-06 10:45:00,63.71,63.8,63.71,63.77,4600.0,36.0361,36.087,36.0361,36.07,4600.0
2005-07-06 10:50:00,63.77,63.8,63.71,63.8,7700.0,36.07,36.087,36.0361,36.087,7700.0
2005-07-06 10:55:00,63.79,63.83,63.78,63.81,14500.0,36.0814,36.104,36.0757,36.0927,14500.0
2005-07-06 11:00:00,63.81,63.83,63.74,63.75,12200.0,36.0927,36.104,36.0531,36.0587,12200.0
2005-07-06 11:05:00,63.73,63.74,63.66,63.7,11900.0,36.0474,36.0531,36.0078,36.0304,11900.0
2005-07-06 11:10:00,63.68,63.7,63.58,63.58,23000.0,36.0191,36.0304,35.9626,35.9626,23000.0
2005-07-06 11:15:00,63.58,63.63,63.57,63.6,15600.0,35.9626,35.9909,35.9569,35.9739,15600.0
2005-07-06 11:20:00,63.6,63.66,63.56,63.65,16100.0,35.9739,36.0078,35.9513,36.0022,16100.0
2005-07-06 11:25:00,63.66,63.66,63.54,63.56,19100.0,36.0078,36.0078,35.9399,35.9513,19100.0
2005-07-06 11:30:00,63.55,63.61,63.48,63.48,25200.0,35.9456,35.9795,35.906,35.906,25200.0
2005-07-06 11:35:00,63.51,63.6,63.5,63.58,16900.0,35.923,35.9739,35.9173,35.9626,16900.0
2005-07-06 11:40:00,63.59,63.61,63.56,63.56,13600.0,35.9682,35.9795,35.9513,35.9513,13600.0
2005-07-06 11:45:00,63.55,63.56,63.5,63.54,24100.0,35.9456,35.9513,35.9173,35.9399,24100.0
2005-07-06 11:50:00,63.54,63.7,63.54,63.7,12200.0,35.9399,36.0304,35.9399,36.0304,12200.0
2005-07-06 11:55:00,63.71,63.71,63.69,63.7,14600.0,36.0361,36.0361,36.0248,36.0304,14600.0
2005-07-06 12:00:00,63.69,63.73,63.69,63.73,9000.0,36.0248,36.0474,36.0248,36.0474,9000.0
2005-07-06 12:05:00,63.74,63.81,63.74,63.81,9900.0,36.0531,36.0927,36.0531,36.0927,9900.0
2005-07-06 12:10:00,63.81,63.88,63.81,63.88,7700.0,36.0927,36.1323,36.0927,36.1323,7700.0
2005-07-06 12:15:00,63.88,63.89,63.88,63.88,6700.0,36.1323,36.1379,36.1323,36.1323,6700.0
2005-07-06 12:20:00,63.88,63.93,63.88,63.9,13500.0,36.1323,36.1605,36.1323,36.1436,13500.0
2005-07-06 12:25:00,63.9,63.9,63.78,63.78,14600.0,36.1436,36.1436,36.0757,36.0757,14600.0
2005-07-06 12:30:00,63.78,63.79,63.66,63.69,14400.0,36.0757,36.0814,36.0078,36.0248,14400.0
2005-07-06 12:35:00,63.69,63.72,63.67,63.68,11200.0,36.0248,36.0418,36.0135,36.0191,11200.0
2005-07-06 12:40:00,63.68,63.69,63.63,63.63,9100.0,36.0191,36.0248,35.9909,35.9909,9100.0
2005-07-06 12:45:00,63.62,63.62,63.59,63.62,6900.0,35.9852,35.9852,35.9682,35.9852,6900.0
2005-07-06 12:50:00,63.6,63.61,63.59,63.6,3800.0,35.9739,35.9795,35.9682,35.9739,3800.0
2005-07-06 12:55:00,63.59,63.59,63.58,63.58,2300.0,35.9682,35.9682,35.9626,35.9626,2300.0
2005-07-06 13:00:00,63.59,63.6,63.58,63.6,18000.0,35.9682,35.9739,35.9626,35.9739,18000.0
2005-07-06 13:05:00,63.61,63.61,63.59,63.59,4300.0,35.9795,35.9795,35.9682,35.9682,4300.0
2005-07-06 13:10:00,63.6,63.6,63.57,63.57,9600.0,35.9739,35.9739,35.9569,35.9569,9600.0
2005-07-06 13:15:00,63.58,63.67,63.58,63.63,10000.0,35.9626,36.0135,35.9626,35.9909,10000.0
2005-07-06 13:20:00,63.63,63.63,63.61,63.62,2500.0,35.9909,35.9909,35.9795,35.9852,2500.0
2005-07-06 13:25:00,63.62,63.66,63.62,63.64,5700.0,35.9852,36.0078,35.9852,35.9965,5700.0
2005-07-06 13:30:00,63.64,63.65,63.58,63.58,15600.0,35.9965,36.0022,35.9626,35.9626,15600.0
2005-07-06 13:35:00,63.59,63.6,63.55,63.55,15100.0,35.9682,35.9739,35.9456,35.9456,15100.0
2005-07-06 13:40:00,63.57,63.57,63.53,63.54,10300.0,35.9569,35.9569,35.9343,35.9399,10300.0
2005-07-06 13:45:00,63.54,63.54,63.51,63.52,6600.0,35.9399,35.9399,35.923,35.9286,6600.0
2005-07-06 13:50:00,63.52,63.54,63.51,63.54,6400.0,35.9286,35.9399,35.923,35.9399,6400.0
2005-07-06 13:55:00,63.54,63.55,63.5,63.5,9800.0,35.9399,35.9456,35.9173,35.9173,9800.0
2005-07-06 14:00:00,63.51,63.51,63.33,63.34,22300.0,35.923,35.923,35.8212,35.8268,22300.0
2005-07-06 14:05:00,63.33,63.35,63.3,63.31,16700.0,35.8212,35.8325,35.8042,35.8099,16700.0
2005-07-06 14:10:00,63.31,63.33,63.24,63.24,13100.0,35.8099,35.8212,35.7703,35.7703,13100.0
2005-07-06 14:15:00,63.24,63.24,63.2,63.2,20700.0,35.7703,35.7703,35.7476,35.7476,20700.0
2005-07-06 14:20:00,63.2,63.23,63.1,63.1,37500.0,35.7476,35.7646,35.6911,35.6911,37500.0
2005-07-06 14:25:00,63.1,63.1,63.0,63.0,29800.0,35.6911,35.6911,35.6345,35.6345,29800.0
2005-07-06 14:30:00,63.01,63.02,62.92,62.93,54200.0,35.6402,35.6458,35.5893,35.5949,54200.0
2005-07-06 14:35:00,62.93,62.97,62.91,62.93,33700.0,35.5949,35.6175,35.5836,35.5949,33700.0
2005-07-06 14:40:00,62.93,62.96,62.93,62.96,27400.0,35.5949,35.6119,35.5949,35.6119,27400.0
2005-07-06 14:45:00,62.96,62.98,62.96,62.98,18700.0,35.6119,35.6232,35.6119,35.6232,18700.0
2005-07-06 14:50:00,62.98,63.06,62.98,63.03,24800.0,35.6232,35.6684,35.6232,35.6515,24800.0
2005-07-06 14:55:00,63.03,63.03,63.0,63.02,8300.0,35.6515,35.6515,35.6345,35.6458,8300.0
2005-07-06 15:00:00,63.02,63.06,63.02,63.06,13500.0,35.6458,35.6684,35.6458,35.6684,13500.0
2005-07-06 15:05:00,63.06,63.15,63.03,63.15,14800.0,35.6684,35.7194,35.6515,35.7194,14800.0
2005-07-06 15:10:00,63.15,63.23,63.15,63.22,24500.0,35.7194,35.7646,35.7194,35.7589,24500.0
2005-07-06 15:15:00,63.21,63.24,63.19,63.2,19900.0,35.7533,35.7703,35.742,35.7476,19900.0
2005-07-06 15:20:00,63.19,63.19,63.12,63.12,17600.0,35.742,35.742,35.7024,35.7024,17600.0
2005-07-06 15:25:00,63.12,63.2,63.07,63.14,26100.0,35.7024,35.7476,35.6741,35.7137,26100.0
2005-07-06 15:30:00,63.11,63.19,63.11,63.17,24900.0,35.6967,35.742,35.6967,35.7307,24900.0
2005-07-06 15:35:00,63.17,63.19,63.08,63.08,23700.0,35.7307,35.742,35.6798,35.6798,23700.0
2005-07-06 15:40:00,63.07,63.07,63.03,63.05,27900.0,35.6741,35.6741,35.6515,35.6628,27900.0
2005-07-06 15:45:00,63.04,63.1,63.03,63.1,30000.0,35.6571,35.6911,35.6515,35.6911,30000.0
2005-07-06 15:50:00,63.09,63.13,63.04,63.05,31600.0,35.6854,35.708,35.6571,35.6628,31600.0
2005-07-06 15:55:00,63.04,63.05,62.99,63.02,53300.0,35.6571,35.6628,35.6289,35.6458,53300.0
2005-07-07 09:30:00,63.0,63.08,62.91,62.91,63500.0,35.6345,35.6798,35.5836,35.5836,63500.0
2005-07-07 09:35:00,62.95,63.01,62.84,63.01,33400.0,35.6062,35.6402,35.544,35.6402,33400.0
2005-07-07 09:40:00,62.94,63.31,62.94,63.31,29500.0,35.6006,35.8099,35.6006,35.8099,29500.0
2005-07-07 09:45:00,63.35,63.64,63.35,63.6,52100.0,35.8325,35.9965,35.8325,35.9739,52100.0
2005-07-07 09:50:00,63.59,63.59,63.19,63.23,52000.0,35.9682,35.9682,35.742,35.7646,52000.0
2005-07-07 09:55:00,63.23,63.23,63.0,63.01,47500.0,35.7646,35.7646,35.6345,35.6402,47500.0
2005-07-07 10:00:00,63.02,63.07,62.9,62.96,33200.0,35.6458,35.6741,35.5779,35.6119,33200.0
2005-07-07 10:05:00,63.0,63.06,62.9,62.91,26800.0,35.6345,35.6684,35.5779,35.5836,26800.0
2005-07-07 10:10:00,62.93,63.07,62.93,63.03,35100.0,35.5949,35.6741,35.5949,35.6515,35100.0
2005-07-07 10:15:00,63.07,63.11,63.0,63.07,18500.0,35.6741,35.6967,35.6345,35.6741,18500.0
2005-07-07 10:20:00,63.08,63.08,62.9,62.93,25300.0,35.6798,35.6798,35.5779,35.5949,25300.0
2005-07-07 10:25:00,62.94,63.0,62.93,62.95,10500.0,35.6006,35.6345,35.5949,35.6062,10500.0
2005-07-07 10:30:00,62.95,62.95,62.87,62.9,20400.0,35.6062,35.6062,35.561,35.5779,20400.0
2005-07-07 10:35:00,62.88,62.91,62.86,62.89,12800.0,35.5666,35.5836,35.5553,35.5723,12800.0
2005-07-07 10:40:00,62.88,63.05,62.86,63.05,20900.0,35.5666,35.6628,35.5553,35.6628,20900.0
2005-07-07 10:45:00,62.98,62.98,62.9,62.95,7300.0,35.6232,35.6232,35.5779,35.6062,7300.0
2005-07-07 10:50:00,62.98,62.98,62.75,62.95,38200.0,35.6232,35.6232,35.4931,35.6062,38200.0
2005-07-07 10:55:00,62.97,62.97,62.69,62.69,11200.0,35.6175,35.6175,35.4592,35.4592,11200.0
2005-07-07 11:00:00,62.69,62.71,62.5,62.61,28100.0,35.4592,35.4705,35.3517,35.4139,28100.0
2005-07-07 11:05:00,62.62,62.62,62.54,62.55,11600.0,35.4196,35.4196,35.3743,35.38,11600.0
2005-07-07 11:10:00,62.55,62.84,62.55,62.8,12100.0,35.38,35.544,35.38,35.5214,12100.0
2005-07-07 11:15:00,62.8,62.8,62.67,62.68,11600.0,35.5214,35.5214,35.4478,35.4535,11600.0
2005-07-07 11:20:00,62.67,62.71,62.66,62.71,6200.0,35.4478,35.4705,35.4422,35.4705,6200.0
2005-07-07 11:25:00,62.71,62.8,62.71,62.8,7600.0,35.4705,35.5214,35.4705,35.5214,7600.0
2005-07-07 11:30:00,62.8,62.83,62.74,62.74,12400.0,35.5214,35.5383,35.4874,35.4874,12400.0
2005-07-07 11:35:00,62.79,62.81,62.76,62.79,3400.0,35.5157,35.527,35.4988,35.5157,3400.0
2005-07-07 11:40:00,62.8,62.85,62.79,62.85,9900.0,35.5214,35.5497,35.5157,35.5497,9900.0
2005-07-07 11:45:00,62.82,62.82,62.73,62.75,7200.0,35.5327,35.5327,35.4818,35.4931,7200.0
2005-07-07 11:50:00,62.75,62.75,62.62,62.62,14500.0,35.4931,35.4931,35.4196,35.4196,14500.0
2005-07-07 11:55:00,62.64,62.74,62.58,62.74,39100.0,35.4309,35.4874,35.3969,35.4874,39100.0
2005-07-07 12:00:00,62.76,62.77,62.7,62.7,18000.0,35.4988,35.5044,35.4648,35.4648,18000.0
2005-07-07 12:05:00,62.7,62.73,62.69,62.73,25000.0,35.4648,35.4818,35.4592,35.4818,25000.0
2005-07-07 12:10:00,62.73,62.82,62.73,62.79,35000.0,35.4818,35.5327,35.4818,35.5157,35000.0
2005-07-07 12:15:00,62.8,62.85,62.76,62.84,15700.0,35.5214,35.5497,35.4988,35.544,15700.0
2005-07-07 12:20:00,62.82,62.93,62.82,62.86,23500.0,35.5327,35.5949,35.5327,35.5553,23500.0
2005-07-07 12:25:00,62.86,62.86,62.8,62.8,7200.0,35.5553,35.5553,35.5214,35.5214,7200.0
2005-07-07 12:30:00,62.8,62.8,62.71,62.73,16300.0,35.5214,35.5214,35.4705,35.4818,16300.0
2005-07-07 12:35:00,62.74,62.74,62.7,62.71,12300.0,35.4874,35.4874,35.4648,35.4705,12300.0
2005-07-07 12:40:00,62.7,62.7,62.64,62.64,22200.0,35.4648,35.4648,35.4309,35.4309,22200.0
2005-07-07 12:45:00,62.64,62.67,62.64,62.66,25100.0,35.4309,35.4478,35.4309,35.4422,25100.0
2005-07-07 12:50:00,62.65,62.65,62.52,62.52,30200.0,35.4365,35.4365,35.363,35.363,30200.0
2005-07-07 12:55:00,62.52,62.52,62.4,62.49,54800.0,35.363,35.363,35.2951,35.346,54800.0
2005-07-07 13:00:00,62.4,62.54,62.4,62.52,44000.0,35.2951,35.3743,35.2951,35.363,44000.0
2005-07-07 13:05:00,62.52,62.52,62.49,62.51,13700.0,35.363,35.363,35.346,35.3573,13700.0
2005-07-07 13:10:00,62.51,62.51,62.44,62.45,10900.0,35.3573,35.3573,35.3178,35.3234,10900.0
2005-07-07 13:15:00,62.46,62.46,62.4,62.41,44000.0,35.3291,35.3291,35.2951,35.3008,44000.0
2005-07-07 13:20:00,62.42,62.44,62.37,62.39,23100.0,35.3064,35.3178,35.2782,35.2895,23100.0
2005-07-07 13:25:00,62.4,62.44,62.4,62.44,15600.0,35.2951,35.3178,35.2951,35.3178,15600.0
2005-07-07 13:30:00,62.45,62.53,62.44,62.53,32300.0,35.3234,35.3687,35.3178,35.3687,32300.0
2005-07-07 13:35:00,62.52,62.52,62.46,62.47,15600.0,35.363,35.363,35.3291,35.3347,15600.0
2005-07-07 13:40:00,62.47,62.56,62.47,62.51,25100.0,35.3347,35.3856,35.3347,35.3573,25100.0
2005-07-07 13:45:00,62.52,62.6,62.52,62.54,32800.0,35.363,35.4083,35.363,35.3743,32800.0
2005-07-07 13:50:00,62.55,62.55,62.49,62.5,33700.0,35.38,35.38,35.346,35.3517,33700.0
2005-07-07 13:55:00,62.49,62.55,62.49,62.53,14400.0,35.346,35.38,35.346,35.3687,14400.0
2005-07-07 14:00:00,62.51,62.53,62.45,62.46,31900.0,35.3573,35.3687,35.3234,35.3291,31900.0
2005-07-07 14:05:00,62.42,62.51,62.42,62.5,25200.0,35.3064,35.3573,35.3064,35.3517,25200.0
2005-07-07 14:10:00,62.49,62.55,62.43,62.51,20200.0,35.346,35.38,35.3121,35.3573,20200.0
2005-07-07 14:15:00,62.49,62.59,62.49,62.59,19500.0,35.346,35.4026,35.346,35.4026,19500.0
2005-07-07 14:20:00,62.56,62.61,62.55,62.61,21100.0,35.3856,35.4139,35.38,35.4139,21100.0
2005-07-07 14:25:00,62.6,62.64,62.58,62.58,30100.0,35.4083,35.4309,35.3969,35.3969,30100.0
2005-07-07 14:30:00,62.58,62.68,62.58,62.67,21800.0,35.3969,35.4535,35.3969,35.4478,21800.0
2005-07-07 14:35:00,62.68,62.71,62.64,62.65,19300.0,35.4535,35.4705,35.4309,35.4365,19300.0
2005-07-07 14:40:00,62.64,62.68,62.64,62.66,17000.0,35.4309,35.4535,35.4309,35.4422,17000.0
2005-07-07 14:45:00,62.66,62.66,62.6,62.64,20000.0,35.4422,35.4422,35.4083,35.4309,20000.0
2005-07-07 14:50:00,62.64,62.66,62.61,62.66,15000.0,35.4309,35.4422,35.4139,35.4422,15000.0
2005-07-07 14:55:00,62.67,62.72,62.66,62.72,10200.0,35.4478,35.4761,35.4422,35.4761,10200.0
2005-07-07 15:00:00,62.71,62.86,62.71,62.86,31200.0,35.4705,35.5553,35.4705,35.5553,31200.0
2005-07-07 15:05:00,62.88,62.99,62.88,62.96,28300.0,35.5666,35.6289,35.5666,35.6119,28300.0
2005-07-07 15:10:00,62.96,62.96,62.92,62.93,19200.0,35.6119,35.6119,35.5893,35.5949,19200.0
2005-07-07 15:15:00,62.93,62.94,62.86,62.9,26500.0,35.5949,35.6006,35.5553,35.5779,26500.0
2005-07-07 15:20:00,62.91,62.93,62.86,62.89,32000.0,35.5836,35.5949,35.5553,35.5723,32000.0
2005-07-07 15:25:00,62.9,62.9,62.86,62.89,24700.0,35.5779,35.5779,35.5553,35.5723,24700.0
2005-07-07 15:30:00,62.9,62.93,62.87,62.92,37100.0,35.5779,35.5949,35.561,35.5893,37100.0
2005-07-07 15:35:00,62.92,62.92,62.85,62.9,23000.0,35.5893,35.5893,35.5497,35.5779,23000.0
2005-07-07 15:40:00,62.9,62.9,62.83,62.85,29700.0,35.5779,35.5779,35.5383,35.5497,29700.0
2005-07-07 15:45:00,62.85,62.85,62.79,62.79,74100.0,35.5497,35.5497,35.5157,35.5157,74100.0
2005-07-07 15:50:00,62.8,62.89,62.75,62.86,79900.0,35.5214,35.5723,35.4931,35.5553,79900.0
2005-07-07 15:55:00,62.87,62.9,62.84,62.84,80100.0,35.561,35.5779,35.544,35.544,80100.0
2005-07-08 09:30:00,62.81,62.81,62.55,62.56,28000.0,35.527,35.527,35.38,35.3856,28000.0
2005-07-08 09:35:00,62.56,62.9,62.56,62.86,22600.0,35.3856,35.5779,35.3856,35.5553,22600.0
2005-07-08 09:40:00,62.86,62.86,62.5,62.5,12500.0,35.5553,35.5553,35.3517,35.3517,12500.0
2005-07-08 09:45:00,62.49,62.58,62.34,62.55,31200.0,35.346,35.3969,35.2612,35.38,31200.0
2005-07-08 09:50:00,62.58,62.67,62.58,62.58,21500.0,35.3969,35.4478,35.3969,35.3969,21500.0
2005-07-08 09:55:00,62.58,62.74,62.58,62.62,17900.0,35.3969,35.4874,35.3969,35.4196,17900.0
2005-07-08 10:00:00,62.61,62.65,62.36,62.4,44600.0,35.4139,35.4365,35.2725,35.2951,44600.0
2005-07-08 10:05:00,62.42,62.57,62.42,62.54,28000.0,35.3064,35.3913,35.3064,35.3743,28000.0
2005-07-08 10:10:00,62.54,62.57,62.51,62.54,22300.0,35.3743,35.3913,35.3573,35.3743,22300.0
2005-07-08 10:15:00,62.52,62.58,62.49,62.49,217300.0,35.363,35.3969,35.346,35.346,217300.0
2005-07-08 10:20:00,62.49,62.62,62.49,62.5,75000.0,35.346,35.4196,35.346,35.3517,75000.0
2005-07-08 10:25:00,62.5,62.59,62.5,62.59,15000.0,35.3517,35.4026,35.3517,35.4026,15000.0
2005-07-08 10:30:00,62.6,62.73,62.6,62.69,14600.0,35.4083,35.4818,35.4083,35.4592,14600.0
2005-07-08 10:35:00,62.7,62.75,62.68,62.75,10800.0,35.4648,35.4931,35.4535,35.4931,10800.0
2005-07-08 10:40:00,62.74,62.75,62.65,62.74,13600.0,35.4874,35.4931,35.4365,35.4874,13600.0
2005-07-08 10:45:00,62.74,62.89,62.74,62.89,11200.0,35.4874,35.5723,35.4874,35.5723,11200.0
2005-07-08 10:50:00,62.9,62.91,62.76,62.8,16200.0,35.5779,35.5836,35.4988,35.5214,16200.0
2005-07-08 10:55:00,62.81,62.87,62.77,62.77,13000.0,35.527,35.561,35.5044,35.5044,13000.0
2005-07-08 11:00:00,62.78,62.8,62.76,62.8,16800.0,35.5101,35.5214,35.4988,35.5214,16800.0
2005-07-08 11:05:00,62.78,62.79,62.74,62.74,8600.0,35.5101,35.5157,35.4874,35.4874,8600.0
2005-07-08 11:10:00,62.74,62.8,62.71,62.74,16300.0,35.4874,35.5214,35.4705,35.4874,16300.0
2005-07-08 11:15:00,62.76,62.79,62.72,62.79,12500.0,35.4988,35.5157,35.4761,35.5157,12500.0
2005-07-08 11:20:00,62.79,62.82,62.74,62.77,48700.0,35.5157,35.5327,35.4874,35.5044,48700.0
2005-07-08 11:25:00,62.75,62.77,62.73,62.75,50500.0,35.4931,35.5044,35.4818,35.4931,50500.0
2005-07-08 11:30:00,62.76,62.79,62.73,62.79,62200.0,35.4988,35.5157,35.4818,35.5157,62200.0
2005-07-08 11:35:00,62.77,62.77,62.72,62.73,38600.0,35.5044,35.5044,35.4761,35.4818,38600.0
2005-07-08 11:40:00,62.74,62.78,62.72,62.72,15300.0,35.4874,35.5101,35.4761,35.4761,15300.0
2005-07-08 11:45:00,62.72,62.74,62.65,62.65,21700.0,35.4761,35.4874,35.4365,35.4365,21700.0
2005-07-08 11:50:00,62.65,62.75,62.65,62.71,15000.0,35.4365,35.4931,35.4365,35.4705,15000.0
2005-07-08 11:55:00,62.73,62.79,62.73,62.79,7800.0,35.4818,35.5157,35.4818,35.5157,7800.0
2005-07-08 12:00:00,62.79,62.8,62.65,62.67,48500.0,35.5157,35.5214,35.4365,35.4478,48500.0
2005-07-08 12:05:00,62.69,62.7,62.66,62.66,11700.0,35.4592,35.4648,35.4422,35.4422,11700.0
2005-07-08 12:10:00,62.65,62.75,62.65,62.75,18600.0,35.4365,35.4931,35.4365,35.4931,18600.0
2005-07-08 12:15:00,62.75,62.75,62.73,62.74,6100.0,35.4931,35.4931,35.4818,35.4874,6100.0
2005-07-08 12:20:00,62.73,62.8,62.72,62.8,9800.0,35.4818,35.5214,35.4761,35.5214,9800.0
2005-07-08 12:25:00,62.81,62.88,62.75,62.75,13100.0,35.527,35.5666,35.4931,35.4931,13100.0
2005-07-08 12:30:00,62.76,62.77,62.75,62.77,56300.0,35.4988,35.5044,35.4931,35.5044,56300.0
2005-07-08 12:35:00,62.79,62.8,62.73,62.73,15800.0,35.5157,35.5214,35.4818,35.4818,15800.0
2005-07-08 12:40:00,62.73,62.76,62.7,62.76,73600.0,35.4818,35.4988,35.4648,35.4988,73600.0
2005-07-08 12:45:00,62.79,62.79,62.74,62.74,15600.0,35.5157,35.5157,35.4874,35.4874,15600.0
2005-07-08 12:50:00,62.75,62.8,62.73,62.78,43500.0,35.4931,35.5214,35.4818,35.5101,43500.0
2005-07-08 12:55:00,62.75,62.78,62.73,62.73,27800.0,35.4931,35.5101,35.4818,35.4818,27800.0
2005-07-08 13:00:00,62.73,62.74,62.71,62.71,14300.0,35.4818,35.4874,35.4705,35.4705,14300.0
2005-07-08 13:05:00,62.71,62.73,62.69,62.71,8900.0,35.4705,35.4818,35.4592,35.4705,8900.0
2005-07-08 13:10:00,62.74,62.76,62.73,62.76,7800.0,35.4874,35.4988,35.4818,35.4988,7800.0
2005-07-08 13:15:00,62.76,62.79,62.76,62.79,6600.0,35.4988,35.5157,35.4988,35.5157,6600.0
2005-07-08 13:20:00,62.79,62.79,62.75,62.78,25900.0,35.5157,35.5157,35.4931,35.5101,25900.0
2005-07-08 13:25:00,62.78,62.8,62.78,62.78,12800.0,35.5101,35.5214,35.5101,35.5101,12800.0
2005-07-08 13:30:00,62.78,62.79,62.68,62.68,17500.0,35.5101,35.5157,35.4535,35.4535,17500.0
2005-07-08 13:35:00,62.67,62.67,62.57,62.57,31000.0,35.4478,35.4478,35.3913,35.3913,31000.0
2005-07-08 13:40:00,62.57,62.58,62.52,62.53,58100.0,35.3913,35.3969,35.363,35.3687,58100.0
2005-07-08 13:45:00,62.52,62.6,62.52,62.57,31400.0,35.363,35.4083,35.363,35.3913,31400.0
2005-07-08 13:50:00,62.56,62.57,62.55,62.55,9800.0,35.3856,35.3913,35.38,35.38,9800.0
2005-07-08 13:55:00,62.55,62.56,62.51,62.54,29500.0,35.38,35.3856,35.3573,35.3743,29500.0
2005-07-08 14:00:00,62.54,62.6,62.53,62.6,22200.0,35.3743,35.4083,35.3687,35.4083,22200.0
2005-07-08 14:05:00,62.6,62.63,62.59,62.6,18500.0,35.4083,35.4252,35.4026,35.4083,18500.0
2005-07-08 14:10:00,62.59,62.6,62.57,62.59,14500.0,35.4026,35.4083,35.3913,35.4026,14500.0
2005-07-08 14:15:00,62.6,62.63,62.59,62.63,20600.0,35.4083,35.4252,35.4026,35.4252,20600.0
2005-07-08 14:20:00,62.63,62.63,62.6,62.6,15000.0,35.4252,35.4252,35.4083,35.4083,15000.0
2005-07-08 14:25:00,62.59,62.59,62.5,62.53,36400.0,35.4026,35.4026,35.3517,35.3687,36400.0
2005-07-08 14:30:00,62.52,62.52,62.49,62.5,40000.0,35.363,35.363,35.346,35.3517,40000.0
2005-07-08 14:35:00,62.5,62.52,62.48,62.51,25100.0,35.3517,35.363,35.3404,35.3573,25100.0
2005-07-08 14:40:00,62.51,62.53,62.49,62.53,37600.0,35.3573,35.3687,35.346,35.3687,37600.0
2005-07-08 14:45:00,62.54,62.62,62.54,62.6,29800.0,35.3743,35.4196,35.3743,35.4083,29800.0
2005-07-08 14:50:00,62.59,62.61,62.56,62.59,33700.0,35.4026,35.4139,35.3856,35.4026,33700.0
2005-07-08 14:55:00,62.59,62.59,62.52,62.54,24300.0,35.4026,35.4026,35.363,35.3743,24300.0
2005-07-08 15:00:00,62.53,62.56,62.5,62.51,32400.0,35.3687,35.3856,35.3517,35.3573,32400.0
2005-07-08 15:05:00,62.51,62.59,62.51,62.59,25900.0,35.3573,35.4026,35.3573,35.4026,25900.0
2005-07-08 15:10:00,62.58,62.58,62.5,62.51,27100.0,35.3969,35.3969,35.3517,35.3573,27100.0
2005-07-08 15:15:00,62.5,62.51,62.49,62.51,20500.0,35.3517,35.3573,35.346,35.3573,20500.0
2005-07-08 15:20:00,62.51,62.53,62.49,62.5,49200.0,35.3573,35.3687,35.346,35.3517,49200.0
2005-07-08 15:25:00,62.5,62.5,62.49,62.5,42000.0,35.3517,35.3517,35.346,35.3517,42000.0
2005-07-08 15:30:00,62.5,62.5,62.48,62.49,47100.0,35.3517,35.3517,35.3404,35.346,47100.0
2005-07-08 15:35:00,62.49,62.51,62.49,62.51,108200.0,35.346,35.3573,35.346,35.3573,108200.0
2005-07-08 15:40:00,62.51,62.56,62.5,62.56,17600.0,35.3573,35.3856,35.3517,35.3856,17600.0
2005-07-08 15:45:00,62.54,62.55,62.5,62.5,22600.0,35.3743,35.38,35.3517,35.3517,22600.0
2005-07-08 15:50:00,62.5,62.52,62.46,62.52,31000.0,35.3517,35.363,35.3291,35.363,31000.0
2005-07-08 15:55:00,62.52,62.54,62.48,62.49,31100.0,35.363,35.3743,35.3404,35.346,31100.0
2005-07-11 09:30:00,62.1,62.2,62.0,62.1,88400.0,35.1254,35.182,35.0689,35.1254,88400.0
2005-07-11 09:35:00,62.1,62.33,62.1,62.23,36400.0,35.1254,35.2555,35.1254,35.199,36400.0
2005-07-11 09:40:00,62.18,62.25,62.14,62.2,41100.0,35.1707,35.2103,35.1481,35.182,41100.0
2005-07-11 09:45:00,62.2,62.2,62.05,62.11,136800.0,35.182,35.182,35.0972,35.1311,136800.0
2005-07-11 09:50:00,62.11,62.11,62.03,62.03,52600.0,35.1311,35.1311,35.0858,35.0858,52600.0
2005-07-11 09:55:00,62.02,62.13,62.02,62.12,41500.0,35.0802,35.1424,35.0802,35.1368,41500.0
2005-07-11 10:00:00,62.12,62.18,62.09,62.09,57200.0,35.1368,35.1707,35.1198,35.1198,57200.0
2005-07-11 10:05:00,62.1,62.1,62.06,62.08,33900.0,35.1254,35.1254,35.1028,35.1141,33900.0
2005-07-11 10:10:00,62.09,62.15,62.02,62.03,49900.0,35.1198,35.1537,35.0802,35.0858,49900.0
2005-07-11 10:15:00,62.03,62.1,62.03,62.07,45600.0,35.0858,35.1254,35.0858,35.1085,45600.0
2005-07-11 10:20:00,62.07,62.08,62.05,62.08,25400.0,35.1085,35.1141,35.0972,35.1141,25400.0
2005-07-11 10:25:00,62.09,62.11,62.08,62.11,19700.0,35.1198,35.1311,35.1141,35.1311,19700.0
2005-07-11 10:30:00,62.11,62.17,61.85,61.87,137800.0,35.1311,35.165,34.984,34.9953,137800.0
2005-07-11 10:35:00,61.89,61.92,61.82,61.9,42100.0,35.0067,35.0236,34.9671,35.0123,42100.0
2005-07-11 10:40:00,61.9,61.98,61.89,61.97,34900.0,35.0123,35.0576,35.0067,35.0519,34900.0
2005-07-11 10:45:00,61.98,62.02,61.96,62.0,43400.0,35.0576,35.0802,35.0463,35.0689,43400.0
2005-07-11 10:50:00,62.02,62.1,62.0,62.1,38000.0,35.0802,35.1254,35.0689,35.1254,38000.0
2005-07-11 10:55:00,62.1,62.13,62.08,62.11,38400.0,35.1254,35.1424,35.1141,35.1311,38400.0
2005-07-11 11:00:00,62.11,62.12,61.93,62.01,227600.0,35.1311,35.1368,35.0293,35.0745,227600.0
2005-07-11 11:05:00,62.02,62.11,62.02,62.05,25100.0,35.0802,35.1311,35.0802,35.0972,25100.0
2005-07-11 11:10:00,62.05,62.08,62.0,62.04,47400.0,35.0972,35.1141,35.0689,35.0915,47400.0
2005-07-11 11:15:00,62.04,62.05,62.0,62.02,27100.0,35.0915,35.0972,35.0689,35.0802,27100.0
2005-07-11 11:20:00,62.03,62.03,61.94,61.98,98600.0,35.0858,35.0858,35.0349,35.0576,98600.0
2005-07-11 11:25:00,61.97,62.0,61.96,61.99,54000.0,35.0519,35.0689,35.0463,35.0632,54000.0
2005-07-11 11:30:00,61.99,62.01,61.99,62.0,20300.0,35.0632,35.0745,35.0632,35.0689,20300.0
2005-07-11 11:35:00,62.0,62.03,61.99,62.02,41800.0,35.0689,35.0858,35.0632,35.0802,41800.0
2005-07-11 11:40:00,62.03,62.05,62.0,62.02,56400.0,35.0858,35.0972,35.0689,35.0802,56400.0
2005-07-11 11:45:00,62.02,62.02,61.94,61.95,29600.0,35.0802,35.0802,35.0349,35.0406,29600.0
2005-07-11 11:50:00,61.96,62.0,61.94,61.99,20900.0,35.0463,35.0689,35.0349,35.0632,20900.0
2005-07-11 11:55:00,61.98,62.01,61.98,62.01,50400.0,35.0576,35.0745,35.0576,35.0745,50400.0
2005-07-11 12:00:00,62.01,62.03,61.98,61.98,15400.0,35.0745,35.0858,35.0576,35.0576,15400.0
2005-07-11 12:05:00,61.98,62.03,61.97,62.02,19900.0,35.0576,35.0858,35.0519,35.0802,19900.0
2005-07-11 12:10:00,62.01,62.02,61.99,62.02,18100.0,35.0745,35.0802,35.0632,35.0802,18100.0
2005-07-11 12:15:00,62.02,62.03,62.0,62.03,18600.0,35.0802,35.0858,35.0689,35.0858,18600.0
2005-07-11 12:20:00,62.01,62.02,61.99,62.0,7800.0,35.0745,35.0802,35.0632,35.0689,7800.0
2005-07-11 12:25:00,62.01,62.02,61.95,61.96,21200.0,35.0745,35.0802,35.0406,35.0463,21200.0
2005-07-11 12:30:00,61.96,62.0,61.96,61.98,12300.0,35.0463,35.0689,35.0463,35.0576,12300.0
2005-07-11 12:35:00,61.99,62.0,61.98,61.98,9600.0,35.0632,35.0689,35.0576,35.0576,9600.0
2005-07-11 12:40:00,62.0,62.0,61.99,62.0,13700.0,35.0689,35.0689,35.0632,35.0689,13700.0
2005-07-11 12:45:00,62.0,62.0,61.98,61.99,13700.0,35.0689,35.0689,35.0576,35.0632,13700.0
2005-07-11 12:50:00,61.98,61.99,61.97,61.99,11200.0,35.0576,35.0632,35.0519,35.0632,11200.0
2005-07-11 12:55:00,61.99,62.0,61.94,61.94,13000.0,35.0632,35.0689,35.0349,35.0349,13000.0
2005-07-11 13:00:00,61.95,61.95,61.86,61.9,19700.0,35.0406,35.0406,34.9897,35.0123,19700.0
2005-07-11 13:05:00,61.9,61.93,61.89,61.93,14000.0,35.0123,35.0293,35.0067,35.0293,14000.0
2005-07-11 13:10:00,61.92,61.99,61.9,61.98,20600.0,35.0236,35.0632,35.0123,35.0576,20600.0
2005-07-11 13:15:00,61.98,61.99,61.95,61.99,9700.0,35.0576,35.0632,35.0406,35.0632,9700.0
2005-07-11 13:20:00,61.99,61.99,61.98,61.99,11500.0,35.0632,35.0632,35.0576,35.0632,11500.0
2005-07-11 13:25:00,61.99,62.0,61.97,61.99,21400.0,35.0632,35.0689,35.0519,35.0632,21400.0
2005-07-11 13:30:00,62.0,62.05,62.0,62.02,19600.0,35.0689,35.0972,35.0689,35.0802,19600.0
2005-07-11 13:35:00,62.03,62.04,62.02,62.04,8800.0,35.0858,35.0915,35.0802,35.0915,8800.0
2005-07-11 13:40:00,62.04,62.04,62.0,62.0,23400.0,35.0915,35.0915,35.0689,35.0689,23400.0
2005-07-11 13:45:00,61.99,62.01,61.96,61.96,12800.0,35.0632,35.0745,35.0463,35.0463,12800.0
2005-07-11 13:50:00,61.97,62.0,61.95,61.99,14800.0,35.0519,35.0689,35.0406,35.0632,14800.0
2005-07-11 13:55:00,62.0,62.0,61.96,62.0,15400.0,35.0689,35.0689,35.0463,35.0689,15400.0
2005-07-11 14:00:00,62.0,62.0,61.97,62.0,11500.0,35.0689,35.0689,35.0519,35.0689,11500.0
2005-07-11 14:05:00,61.99,62.0,61.99,61.99,34600.0,35.0632,35.0689,35.0632,35.0632,34600.0
2005-07-11 14:10:00,62.0,62.0,61.99,61.99,27400.0,35.0689,35.0689,35.0632,35.0632,27400.0
2005-07-11 14:15:00,61.98,62.0,61.98,62.0,8300.0,35.0576,35.0689,35.0576,35.0689,8300.0
2005-07-11 14:20:00,61.99,62.0,61.97,62.0,21000.0,35.0632,35.0689,35.0519,35.0689,21000.0
2005-07-11 14:25:00,62.0,62.0,61.98,62.0,18200.0,35.0689,35.0689,35.0576,35.0689,18200.0
2005-07-11 14:30:00,62.0,62.02,61.99,62.0,42000.0,35.0689,35.0802,35.0632,35.0689,42000.0
2005-07-11 14:35:00,62.0,62.05,62.0,62.05,44300.0,35.0689,35.0972,35.0689,35.0972,44300.0
2005-07-11 14:40:00,62.05,62.09,62.02,62.08,37900.0,35.0972,35.1198,35.0802,35.1141,37900.0
2005-07-11 14:45:00,62.07,62.07,61.98,62.01,24200.0,35.1085,35.1085,35.0576,35.0745,24200.0
2005-07-11 14:50:00,62.02,62.07,62.02,62.06,17300.0,35.0802,35.1085,35.0802,35.1028,17300.0
2005-07-11 14:55:00,62.05,62.06,62.02,62.04,69100.0,35.0972,35.1028,35.0802,35.0915,69100.0
2005-07-11 15:00:00,62.03,62.03,61.98,61.98,33300.0,35.0858,35.0858,35.0576,35.0576,33300.0
2005-07-11 15:05:00,61.98,61.99,61.94,61.94,60900.0,35.0576,35.0632,35.0349,35.0349,60900.0
2005-07-11 15:10:00,61.94,62.0,61.89,61.9,42900.0,35.0349,35.0689,35.0067,35.0123,42900.0
2005-07-11 15:15:00,61.9,61.91,61.87,61.87,44000.0,35.0123,35.018,34.9953,34.9953,44000.0
2005-07-11 15:20:00,61.87,61.87,61.83,61.83,42000.0,34.9953,34.9953,34.9727,34.9727,42000.0
2005-07-11 15:25:00,61.84,61.9,61.82,61.9,99500.0,34.9784,35.0123,34.9671,35.0123,99500.0
2005-07-11 15:30:00,61.89,61.95,61.89,61.94,40400.0,35.0067,35.0406,35.0067,35.0349,40400.0
2005-07-11 15:35:00,61.93,61.94,61.92,61.93,25200.0,35.0293,35.0349,35.0236,35.0293,25200.0
2005-07-11 15:40:00,61.94,61.94,61.89,61.9,55300.0,35.0349,35.0349,35.0067,35.0123,55300.0
2005-07-11 15:45:00,61.89,61.91,61.85,61.88,43500.0,35.0067,35.018,34.984,35.001,43500.0
2005-07-11 15:50:00,61.88,61.89,61.7,61.71,73400.0,35.001,35.0067,34.8992,34.9048,73400.0
2005-07-11 15:55:00,61.7,61.79,61.69,61.79,87700.0,34.8992,34.9501,34.8935,34.9501,87700.0
2005-07-12 09:30:00,62.15,62.19,62.05,62.08,72500.0,35.1537,35.1763,35.0972,35.1141,72500.0
2005-07-12 09:35:00,62.08,62.1,61.9,61.93,46400.0,35.1141,35.1254,35.0123,35.0293,46400.0
2005-07-12 09:40:00,61.94,61.94,61.82,61.82,54300.0,35.0349,35.0349,34.9671,34.9671,54300.0
2005-07-12 09:45:00,61.82,61.84,61.77,61.77,26100.0,34.9671,34.9784,34.9388,34.9388,26100.0
2005-07-12 09:50:00,61.77,61.86,61.77,61.86,22200.0,34.9388,34.9897,34.9388,34.9897,22200.0
2005-07-12 09:55:00,61.88,61.88,61.64,61.67,26300.0,35.001,35.001,34.8653,34.8822,26300.0
2005-07-12 10:00:00,61.67,61.78,61.66,61.78,27500.0,34.8822,34.9444,34.8766,34.9444,27500.0
2005-07-12 10:05:00,61.78,61.83,61.75,61.82,80400.0,34.9444,34.9727,34.9275,34.9671,80400.0
2005-07-12 10:10:00,61.8,61.85,61.79,61.82,22800.0,34.9558,34.984,34.9501,34.9671,22800.0
2005-07-12 10:15:00,61.82,61.83,61.74,61.74,16700.0,34.9671,34.9727,34.9218,34.9218,16700.0
2005-07-12 10:20:00,61.74,61.74,61.68,61.72,74500.0,34.9218,34.9218,34.8879,34.9105,74500.0
2005-07-12 10:25:00,61.72,61.76,61.7,61.74,29500.0,34.9105,34.9331,34.8992,34.9218,29500.0
2005-07-12 10:30:00,61.75,61.78,61.74,61.77,15400.0,34.9275,34.9444,34.9218,34.9388,15400.0
2005-07-12 10:35:00,61.76,61.8,61.75,61.75,40100.0,34.9331,34.9558,34.9275,34.9275,40100.0
2005-07-12 10:40:00,61.77,61.79,61.75,61.78,26000.0,34.9388,34.9501,34.9275,34.9444,26000.0
2005-07-12 10:45:00,61.78,61.8,61.74,61.77,19400.0,34.9444,34.9558,34.9218,34.9388,19400.0
2005-07-12 10:50:00,61.77,61.85,61.77,61.83,24100.0,34.9388,34.984,34.9388,34.9727,24100.0
2005-07-12 10:55:00,61.83,61.85,61.82,61.85,15000.0,34.9727,34.984,34.9671,34.984,15000.0
2005-07-12 11:00:00,61.84,61.85,61.82,61.82,23600.0,34.9784,34.984,34.9671,34.9671,23600.0
2005-07-12 11:05:00,61.82,61.83,61.8,61.81,23400.0,34.9671,34.9727,34.9558,34.9614,23400.0
2005-07-12 11:10:00,61.81,61.81,61.78,61.79,24600.0,34.9614,34.9614,34.9444,34.9501,24600.0
2005-07-12 11:15:00,61.79,61.79,61.75,61.77,15800.0,34.9501,34.9501,34.9275,34.9388,15800.0
2005-07-12 11:20:00,61.77,61.77,61.71,61.73,15400.0,34.9388,34.9388,34.9048,34.9162,15400.0
2005-07-12 11:25:00,61.74,61.74,61.67,61.7,14500.0,34.9218,34.9218,34.8822,34.8992,14500.0
2005-07-12 11:30:00,61.7,61.71,61.65,61.67,17000.0,34.8992,34.9048,34.8709,34.8822,17000.0
2005-07-12 11:35:00,61.68,61.78,61.68,61.77,4900.0,34.8879,34.9444,34.8879,34.9388,4900.0
2005-07-12 11:40:00,61.76,61.77,61.72,61.74,8900.0,34.9331,34.9388,34.9105,34.9218,8900.0
2005-07-12 11:45:00,61.74,61.76,61.73,61.75,4200.0,34.9218,34.9331,34.9162,34.9275,4200.0
2005-07-12 11:50:00,61.76,61.76,61.71,61.71,15300.0,34.9331,34.9331,34.9048,34.9048,15300.0
2005-07-12 11:55:00,61.72,61.72,61.69,61.69,6700.0,34.9105,34.9105,34.8935,34.8935,6700.0
2005-07-12 12:00:00,61.7,61.77,61.7,61.72,10400.0,34.8992,34.9388,34.8992,34.9105,10400.0
2005-07-12 12:05:00,61.72,61.76,61.71,61.76,10000.0,34.9105,34.9331,34.9048,34.9331,10000.0
2005-07-12 12:10:00,61.76,61.77,61.73,61.74,8300.0,34.9331,34.9388,34.9162,34.9218,8300.0
2005-07-12 12:15:00,61.74,61.75,61.7,61.71,13000.0,34.9218,34.9275,34.8992,34.9048,13000.0
2005-07-12 12:20:00,61.7,61.75,61.7,61.74,9900.0,34.8992,34.9275,34.8992,34.9218,9900.0
2005-07-12 12:25:00,61.75,61.78,61.75,61.77,8900.0,34.9275,34.9444,34.9275,34.9388,8900.0
2005-07-12 12:30:00,61.77,61.77,61.75,61.77,7400.0,34.9388,34.9388,34.9275,34.9388,7400.0
2005-07-12 12:35:00,61.77,61.79,61.76,61.79,9000.0,34.9388,34.9501,34.9331,34.9501,9000.0
2005-07-12 12:40:00,61.79,61.85,61.79,61.85,54200.0,34.9501,34.984,34.9501,34.984,54200.0
2005-07-12 12:45:00,61.85,61.88,61.84,61.85,10800.0,34.984,35.001,34.9784,34.984,10800.0
2005-07-12 12:50:00,61.85,61.86,61.79,61.83,27400.0,34.984,34.9897,34.9501,34.9727,27400.0
2005-07-12 12:55:00,61.82,61.83,61.79,61.8,6700.0,34.9671,34.9727,34.9501,34.9558,6700.0
2005-07-12 13:00:00,61.8,61.81,61.78,61.8,11600.0,34.9558,34.9614,34.9444,34.9558,11600.0
2005-07-12 13:05:00,61.8,61.81,61.79,61.8,33600.0,34.9558,34.9614,34.9501,34.9558,33600.0
2005-07-12 13:10:00,61.8,61.84,61.8,61.83,5900.0,34.9558,34.9784,34.9558,34.9727,5900.0
2005-07-12 13:15:00,61.84,61.88,61.84,61.88,7600.0,34.9784,35.001,34.9784,35.001,7600.0
2005-07-12 13:20:00,61.88,61.9,61.88,61.9,21500.0,35.001,35.0123,35.001,35.0123,21500.0
2005-07-12 13:25:00,61.91,61.92,61.91,61.91,7700.0,35.018,35.0236,35.018,35.018,7700.0
2005-07-12 13:30:00,61.92,61.92,61.9,61.9,8500.0,35.0236,35.0236,35.0123,35.0123,8500.0
2005-07-12 13:35:00,61.92,61.92,61.89,61.92,17200.0,35.0236,35.0236,35.0067,35.0236,17200.0
2005-07-12 13:40:00,61.92,61.93,61.91,61.91,12700.0,35.0236,35.0293,35.018,35.018,12700.0
2005-07-12 13:45:00,61.91,61.97,61.91,61.97,10700.0,35.018,35.0519,35.018,35.0519,10700.0
2005-07-12 13:50:00,61.98,62.05,61.97,62.04,43100.0,35.0576,35.0972,35.0519,35.0915,43100.0
2005-07-12 13:55:00,62.04,62.05,61.98,61.98,70300.0,35.0915,35.0972,35.0576,35.0576,70300.0
2005-07-12 14:00:00,61.97,62.0,61.97,62.0,31000.0,35.0519,35.0689,35.0519,35.0689,31000.0
2005-07-12 14:05:00,61.98,62.0,61.98,61.98,5600.0,35.0576,35.0689,35.0576,35.0576,5600.0
2005-07-12 14:10:00,61.97,61.99,61.96,61.96,5200.0,35.0519,35.0632,35.0463,35.0463,5200.0
2005-07-12 14:15:00,61.97,62.0,61.96,62.0,10000.0,35.0519,35.0689,35.0463,35.0689,10000.0
2005-07-12 14:20:00,61.99,61.99,61.97,61.98,7000.0,35.0632,35.0632,35.0519,35.0576,7000.0
2005-07-12 14:25:00,61.96,62.0,61.96,61.97,27700.0,35.0463,35.0689,35.0463,35.0519,27700.0
2005-07-12 14:30:00,61.96,62.0,61.96,61.98,34200.0,35.0463,35.0689,35.0463,35.0576,34200.0
2005-07-12 14:35:00,61.98,61.98,61.97,61.97,2300.0,35.0576,35.0576,35.0519,35.0519,2300.0
2005-07-12 14:40:00,61.97,61.99,61.97,61.99,15300.0,35.0519,35.0632,35.0519,35.0632,15300.0
2005-07-12 14:45:00,61.99,61.99,61.94,61.95,7900.0,35.0632,35.0632,35.0349,35.0406,7900.0
2005-07-12 14:50:00,61.94,61.95,61.94,61.95,5800.0,35.0349,35.0406,35.0349,35.0406,5800.0
2005-07-12 14:55:00,61.95,61.96,61.92,61.96,12200.0,35.0406,35.0463,35.0236,35.0463,12200.0
2005-07-12 15:00:00,61.96,62.0,61.95,61.98,51200.0,35.0463,35.0689,35.0406,35.0576,51200.0
2005-07-12 15:05:00,61.98,62.0,61.98,62.0,11100.0,35.0576,35.0689,35.0576,35.0689,11100.0
2005-07-12 15:10:00,61.99,62.03,61.94,61.94,46800.0,35.0632,35.0858,35.0349,35.0349,46800.0
2005-07-12 15:15:00,61.95,61.99,61.95,61.99,8300.0,35.0406,35.0632,35.0406,35.0632,8300.0
2005-07-12 15:20:00,61.99,62.0,61.96,61.96,32600.0,35.0632,35.0689,35.0463,35.0463,32600.0
2005-07-12 15:25:00,61.98,62.01,61.98,61.99,28400.0,35.0576,35.0745,35.0576,35.0632,28400.0
2005-07-12 15:30:00,61.98,62.0,61.98,61.99,26600.0,35.0576,35.0689,35.0576,35.0632,26600.0
2005-07-12 15:35:00,61.99,61.99,61.97,61.98,12500.0,35.0632,35.0632,35.0519,35.0576,12500.0
2005-07-12 15:40:00,61.98,61.98,61.85,61.89,32400.0,35.0576,35.0576,34.984,35.0067,32400.0
2005-07-12 15:45:00,61.89,61.9,61.84,61.84,16300.0,35.0067,35.0123,34.9784,34.9784,16300.0
2005-07-12 15:50:00,61.84,61.86,61.84,61.85,21200.0,34.9784,34.9897,34.9784,34.984,21200.0
2005-07-12 15:55:00,61.85,61.87,61.81,61.87,31900.0,34.984,34.9953,34.9614,34.9953,31900.0
2005-07-13 09:30:00,61.6,61.6,61.5,61.5,43400.0,34.8426,34.8426,34.7861,34.7861,43400.0
2005-07-13 09:35:00,61.5,61.65,61.45,61.59,29100.0,34.7861,34.8709,34.7578,34.837,29100.0
2005-07-13 09:40:00,61.58,61.6,61.47,61.6,20500.0,34.8313,34.8426,34.7691,34.8426,20500.0
2005-07-13 09:45:00,61.6,61.7,61.5,61.58,32900.0,34.8426,34.8992,34.7861,34.8313,32900.0
2005-07-13 09:50:00,61.55,61.6,61.5,61.51,39100.0,34.8143,34.8426,34.7861,34.7917,39100.0
2005-07-13 09:55:00,61.5,61.54,61.5,61.52,52900.0,34.7861,34.8087,34.7861,34.7974,52900.0
2005-07-13 10:00:00,61.51,61.58,61.51,61.54,14400.0,34.7917,34.8313,34.7917,34.8087,14400.0
2005-07-13 10:05:00,61.55,61.55,61.5,61.52,14900.0,34.8143,34.8143,34.7861,34.7974,14900.0
2005-07-13 10:10:00,61.5,61.52,61.46,61.52,16100.0,34.7861,34.7974,34.7634,34.7974,16100.0
2005-07-13 10:15:00,61.51,61.55,61.47,61.48,17100.0,34.7917,34.8143,34.7691,34.7748,17100.0
2005-07-13 10:20:00,61.48,61.51,61.46,61.48,8600.0,34.7748,34.7917,34.7634,34.7748,8600.0
2005-07-13 10:25:00,61.48,61.49,61.47,61.49,4200.0,34.7748,34.7804,34.7691,34.7804,4200.0
2005-07-13 10:30:00,61.48,61.53,61.47,61.51,12500.0,34.7748,34.803,34.7691,34.7917,12500.0
2005-07-13 10:35:00,61.52,61.55,61.52,61.54,8300.0,34.7974,34.8143,34.7974,34.8087,8300.0
2005-07-13 10:40:00,61.54,61.54,61.41,61.45,17900.0,34.8087,34.8087,34.7352,34.7578,17900.0
2005-07-13 10:45:00,61.45,61.52,61.44,61.48,13800.0,34.7578,34.7974,34.7521,34.7748,13800.0
2005-07-13 10:50:00,61.48,61.54,61.48,61.5,14700.0,34.7748,34.8087,34.7748,34.7861,14700.0
2005-07-13 10:55:00,61.5,61.51,61.46,61.48,16200.0,34.7861,34.7917,34.7634,34.7748,16200.0
2005-07-13 11:00:00,61.48,61.55,61.47,61.53,9600.0,34.7748,34.8143,34.7691,34.803,9600.0
2005-07-13 11:05:00,61.53,61.54,61.51,61.53,10900.0,34.803,34.8087,34.7917,34.803,10900.0
2005-07-13 11:10:00,61.53,61.53,61.49,61.5,26200.0,34.803,34.803,34.7804,34.7861,26200.0
2005-07-13 11:15:00,61.5,61.51,61.46,61.49,9500.0,34.7861,34.7917,34.7634,34.7804,9500.0
2005-07-13 11:20:00,61.5,61.55,61.5,61.53,14600.0,34.7861,34.8143,34.7861,34.803,14600.0
2005-07-13 11:25:00,61.51,61.53,61.49,61.52,19600.0,34.7917,34.803,34.7804,34.7974,19600.0
2005-07-13 11:30:00,61.53,61.53,61.46,61.46,12800.0,34.803,34.803,34.7634,34.7634,12800.0
2005-07-13 11:35:00,61.46,61.46,61.41,61.42,9800.0,34.7634,34.7634,34.7352,34.7408,9800.0
2005-07-13 11:40:00,61.42,61.42,61.39,61.42,12100.0,34.7408,34.7408,34.7238,34.7408,12100.0
2005-07-13 11:45:00,61.42,61.52,61.42,61.52,36500.0,34.7408,34.7974,34.7408,34.7974,36500.0
2005-07-13 11:50:00,61.52,61.52,61.49,61.5,13400.0,34.7974,34.7974,34.7804,34.7861,13400.0
2005-07-13 11:55:00,61.5,61.5,61.48,61.5,8900.0,34.7861,34.7861,34.7748,34.7861,8900.0
2005-07-13 12:00:00,61.5,61.51,61.49,61.5,34200.0,34.7861,34.7917,34.7804,34.7861,34200.0
2005-07-13 12:05:00,61.5,61.53,61.5,61.5,69300.0,34.7861,34.803,34.7861,34.7861,69300.0
2005-07-13 12:10:00,61.51,61.51,61.47,61.48,8800.0,34.7917,34.7917,34.7691,34.7748,8800.0
2005-07-13 12:15:00,61.48,61.48,61.44,61.45,3200.0,34.7748,34.7748,34.7521,34.7578,3200.0
2005-07-13 12:20:00,61.44,61.45,61.35,61.37,19200.0,34.7521,34.7578,34.7012,34.7125,19200.0
2005-07-13 12:25:00,61.36,61.38,61.36,61.37,9200.0,34.7069,34.7182,34.7069,34.7125,9200.0
2005-07-13 12:30:00,61.35,61.4,61.35,61.4,11700.0,34.7012,34.7295,34.7012,34.7295,11700.0
2005-07-13 12:35:00,61.4,61.43,61.36,61.36,14700.0,34.7295,34.7465,34.7069,34.7069,14700.0
2005-07-13 12:40:00,61.37,61.37,61.32,61.33,146200.0,34.7125,34.7125,34.6843,34.6899,146200.0
2005-07-13 12:45:00,61.32,61.34,61.27,61.27,10000.0,34.6843,34.6956,34.656,34.656,10000.0
2005-07-13 12:50:00,61.29,61.31,61.28,61.3,14700.0,34.6673,34.6786,34.6616,34.6729,14700.0
2005-07-13 12:55:00,61.3,61.34,61.28,61.34,14500.0,34.6729,34.6956,34.6616,34.6956,14500.0
2005-07-13 13:00:00,61.33,61.36,61.33,61.34,6700.0,34.6899,34.7069,34.6899,34.6956,6700.0
2005-07-13 13:05:00,61.36,61.36,61.34,61.36,8700.0,34.7069,34.7069,34.6956,34.7069,8700.0
2005-07-13 13:10:00,61.36,61.36,61.32,61.32,14400.0,34.7069,34.7069,34.6843,34.6843,14400.0
2005-07-13 13:15:00,61.32,61.32,61.28,61.31,7300.0,34.6843,34.6843,34.6616,34.6786,7300.0
2005-07-13 13:20:00,61.31,61.36,61.31,61.33,11200.0,34.6786,34.7069,34.6786,34.6899,11200.0
2005-07-13 13:25:00,61.33,61.36,61.33,61.36,5700.0,34.6899,34.7069,34.6899,34.7069,5700.0
2005-07-13 13:30:00,61.36,61.37,61.34,61.36,10900.0,34.7069,34.7125,34.6956,34.7069,10900.0
2005-07-13 13:35:00,61.36,61.39,61.33,61.33,7100.0,34.7069,34.7238,34.6899,34.6899,7100.0
2005-07-13 13:40:00,61.32,61.33,61.32,61.32,4400.0,34.6843,34.6899,34.6843,34.6843,4400.0
2005-07-13 13:45:00,61.32,61.32,61.27,61.27,10400.0,34.6843,34.6843,34.656,34.656,10400.0
2005-07-13 13:50:00,61.27,61.31,61.27,61.31,3000.0,34.656,34.6786,34.656,34.6786,3000.0
2005-07-13 13:55:00,61.31,61.31,61.29,61.29,4300.0,34.6786,34.6786,34.6673,34.6673,4300.0
2005-07-13 14:00:00,61.29,61.36,61.23,61.26,67800.0,34.6673,34.7069,34.6333,34.6503,67800.0
2005-07-13 14:05:00,61.23,61.27,61.23,61.26,6200.0,34.6333,34.656,34.6333,34.6503,6200.0
2005-07-13 14:10:00,61.27,61.29,61.26,61.29,50500.0,34.656,34.6673,34.6503,34.6673,50500.0
2005-07-13 14:15:00,61.29,61.32,61.28,61.29,23900.0,34.6673,34.6843,34.6616,34.6673,23900.0
2005-07-13 14:20:00,61.29,61.32,61.29,61.31,7700.0,34.6673,34.6843,34.6673,34.6786,7700.0
2005-07-13 14:25:00,61.3,61.32,61.27,61.31,14900.0,34.6729,34.6843,34.656,34.6786,14900.0
2005-07-13 14:30:00,61.31,61.32,61.3,61.32,65500.0,34.6786,34.6843,34.6729,34.6843,65500.0
2005-07-13 14:35:00,61.32,61.34,61.31,61.33,39500.0,34.6843,34.6956,34.6786,34.6899,39500.0
2005-07-13 14:40:00,61.33,61.4,61.33,61.4,15400.0,34.6899,34.7295,34.6899,34.7295,15400.0
2005-07-13 14:45:00,61.4,61.41,61.37,61.39,22200.0,34.7295,34.7352,34.7125,34.7238,22200.0
2005-07-13 14:50:00,61.38,61.38,61.35,61.35,18100.0,34.7182,34.7182,34.7012,34.7012,18100.0
2005-07-13 14:55:00,61.34,61.34,61.3,61.33,10500.0,34.6956,34.6956,34.6729,34.6899,10500.0
2005-07-13 15:00:00,61.32,61.32,61.26,61.26,25600.0,34.6843,34.6843,34.6503,34.6503,25600.0
2005-07-13 15:05:00,61.26,61.26,61.24,61.24,51700.0,34.6503,34.6503,34.639,34.639,51700.0
2005-07-13 15:10:00,61.24,61.25,61.22,61.24,102000.0,34.639,34.6447,34.6277,34.639,102000.0
2005-07-13 15:15:00,61.24,61.35,61.23,61.3,35200.0,34.639,34.7012,34.6333,34.6729,35200.0
2005-07-13 15:20:00,61.3,61.3,61.27,61.29,40500.0,34.6729,34.6729,34.656,34.6673,40500.0
2005-07-13 15:25:00,61.29,61.4,61.29,61.4,50200.0,34.6673,34.7295,34.6673,34.7295,50200.0
2005-07-13 15:30:00,61.4,61.51,61.4,61.49,65800.0,34.7295,34.7917,34.7295,34.7804,65800.0
2005-07-13 15:35:00,61.48,61.53,61.48,61.52,76600.0,34.7748,34.803,34.7748,34.7974,76600.0
2005-07-13 15:40:00,61.53,61.6,61.53,61.59,41900.0,34.803,34.8426,34.803,34.837,41900.0
2005-07-13 15:45:00,61.59,61.59,61.49,61.49,48900.0,34.837,34.837,34.7804,34.7804,48900.0
2005-07-13 15:50:00,61.5,61.51,61.47,61.48,26800.0,34.7861,34.7917,34.7691,34.7748,26800.0
2005-07-13 15:55:00,61.48,61.5,61.43,61.44,45500.0,34.7748,34.7861,34.7465,34.7521,45500.0
2005-07-14 09:30:00,62.15,62.18,61.76,61.77,178200.0,35.1537,35.1707,34.9331,34.9388,178200.0
2005-07-14 09:35:00,61.86,62.2,61.81,62.18,17100.0,34.9897,35.182,34.9614,35.1707,17100.0
2005-07-14 09:40:00,62.19,62.28,62.03,62.12,42500.0,35.1763,35.2273,35.0858,35.1368,42500.0
2005-07-14 09:45:00,62.12,62.19,62.05,62.08,59400.0,35.1368,35.1763,35.0972,35.1141,59400.0
2005-07-14 09:50:00,62.05,62.15,62.02,62.1,13700.0,35.0972,35.1537,35.0802,35.1254,13700.0
2005-07-14 09:55:00,62.1,62.12,61.9,61.97,30000.0,35.1254,35.1368,35.0123,35.0519,30000.0
2005-07-14 10:00:00,61.97,62.08,61.97,62.01,60300.0,35.0519,35.1141,35.0519,35.0745,60300.0
2005-07-14 10:05:00,62.01,62.01,61.87,61.88,14400.0,35.0745,35.0745,34.9953,35.001,14400.0
2005-07-14 10:10:00,61.88,61.88,61.79,61.82,51100.0,35.001,35.001,34.9501,34.9671,51100.0
2005-07-14 10:15:00,61.83,61.92,61.81,61.92,12800.0,34.9727,35.0236,34.9614,35.0236,12800.0
2005-07-14 10:20:00,61.92,61.94,61.89,61.94,12700.0,35.0236,35.0349,35.0067,35.0349,12700.0
2005-07-14 10:25:00,61.94,61.95,61.83,61.88,26900.0,35.0349,35.0406,34.9727,35.001,26900.0
2005-07-14 10:30:00,61.88,61.96,61.88,61.94,49900.0,35.001,35.0463,35.001,35.0349,49900.0
2005-07-14 10:35:00,61.94,61.94,61.78,61.81,11700.0,35.0349,35.0349,34.9444,34.9614,11700.0
2005-07-14 10:40:00,61.81,61.89,61.81,61.87,21200.0,34.9614,35.0067,34.9614,34.9953,21200.0
2005-07-14 10:45:00,61.85,61.86,61.71,61.75,28900.0,34.984,34.9897,34.9048,34.9275,28900.0
2005-07-14 10:50:00,61.74,61.82,61.74,61.82,10700.0,34.9218,34.9671,34.9218,34.9671,10700.0
2005-07-14 10:55:00,61.81,61.81,61.77,61.78,9300.0,34.9614,34.9614,34.9388,34.9444,9300.0
2005-07-14 11:00:00,61.77,61.87,61.77,61.84,10900.0,34.9388,34.9953,34.9388,34.9784,10900.0
2005-07-14 11:05:00,61.84,61.84,61.72,61.78,15200.0,34.9784,34.9784,34.9105,34.9444,15200.0
2005-07-14 11:10:00,61.77,61.78,61.74,61.75,42800.0,34.9388,34.9444,34.9218,34.9275,42800.0
2005-07-14 11:15:00,61.75,61.8,61.75,61.77,18100.0,34.9275,34.9558,34.9275,34.9388,18100.0
2005-07-14 11:20:00,61.77,61.77,61.7,61.7,17000.0,34.9388,34.9388,34.8992,34.8992,17000.0
2005-07-14 11:25:00,61.7,61.73,61.65,61.71,17400.0,34.8992,34.9162,34.8709,34.9048,17400.0
2005-07-14 11:30:00,61.71,61.73,61.65,61.65,13700.0,34.9048,34.9162,34.8709,34.8709,13700.0
2005-07-14 11:35:00,61.67,61.7,61.64,61.65,23600.0,34.8822,34.8992,34.8653,34.8709,23600.0
2005-07-14 11:40:00,61.65,61.72,61.65,61.71,24700.0,34.8709,34.9105,34.8709,34.9048,24700.0
2005-07-14 11:45:00,61.71,61.74,61.68,61.69,6500.0,34.9048,34.9218,34.8879,34.8935,6500.0
2005-07-14 11:50:00,61.69,61.7,61.68,61.7,7100.0,34.8935,34.8992,34.8879,34.8992,7100.0
2005-07-14 11:55:00,61.69,61.69,61.48,61.48,28100.0,34.8935,34.8935,34.7748,34.7748,28100.0
2005-07-14 12:00:00,61.48,61.51,61.4,61.51,45700.0,34.7748,34.7917,34.7295,34.7917,45700.0
2005-07-14 12:05:00,61.51,61.61,61.51,61.57,7900.0,34.7917,34.8483,34.7917,34.8257,7900.0
2005-07-14 12:10:00,61.56,61.7,61.54,61.68,18700.0,34.82,34.8992,34.8087,34.8879,18700.0
2005-07-14 12:15:00,61.69,61.71,61.65,61.68,9200.0,34.8935,34.9048,34.8709,34.8879,9200.0
2005-07-14 12:20:00,61.67,61.68,61.62,61.62,8700.0,34.8822,34.8879,34.8539,34.8539,8700.0
2005-07-14 12:25:00,61.63,61.66,61.62,61.66,7200.0,34.8596,34.8766,34.8539,34.8766,7200.0
2005-07-14 12:30:00,61.66,61.72,61.66,61.72,7200.0,34.8766,34.9105,34.8766,34.9105,7200.0
2005-07-14 12:35:00,61.71,61.71,61.61,61.61,9600.0,34.9048,34.9048,34.8483,34.8483,9600.0
2005-07-14 12:40:00,61.58,61.61,61.52,61.6,25600.0,34.8313,34.8483,34.7974,34.8426,25600.0
2005-07-14 12:45:00,61.6,61.61,61.57,61.58,10300.0,34.8426,34.8483,34.8257,34.8313,10300.0
2005-07-14 12:50:00,61.58,61.65,61.58,61.65,13600.0,34.8313,34.8709,34.8313,34.8709,13600.0
2005-07-14 12:55:00,61.64,61.66,61.61,61.65,16400.0,34.8653,34.8766,34.8483,34.8709,16400.0
2005-07-14 13:00:00,61.66,61.74,61.66,61.71,16800.0,34.8766,34.9218,34.8766,34.9048,16800.0
2005-07-14 13:05:00,61.71,61.78,61.71,61.78,12600.0,34.9048,34.9444,34.9048,34.9444,12600.0
2005-07-14 13:10:00,61.77,61.9,61.77,61.9,25000.0,34.9388,35.0123,34.9388,35.0123,25000.0
2005-07-14 13:15:00,61.89,61.93,61.85,61.86,81100.0,35.0067,35.0293,34.984,34.9897,81100.0
2005-07-14 13:20:00,61.86,61.86,61.84,61.85,15500.0,34.9897,34.9897,34.9784,34.984,15500.0
2005-07-14 13:25:00,61.84,61.84,61.81,61.82,66700.0,34.9784,34.9784,34.9614,34.9671,66700.0
2005-07-14 13:30:00,61.81,61.81,61.78,61.81,13900.0,34.9614,34.9614,34.9444,34.9614,13900.0
2005-07-14 13:35:00,61.8,61.8,61.78,61.8,12500.0,34.9558,34.9558,34.9444,34.9558,12500.0
2005-07-14 13:40:00,61.8,61.81,61.74,61.74,43200.0,34.9558,34.9614,34.9218,34.9218,43200.0
2005-07-14 13:45:00,61.74,61.74,61.66,61.66,11500.0,34.9218,34.9218,34.8766,34.8766,11500.0
2005-07-14 13:50:00,61.66,61.67,61.66,61.66,4300.0,34.8766,34.8822,34.8766,34.8766,4300.0
2005-07-14 13:55:00,61.66,61.66,61.55,61.61,9400.0,34.8766,34.8766,34.8143,34.8483,9400.0
2005-07-14 14:00:00,61.62,61.67,61.58,61.67,12400.0,34.8539,34.8822,34.8313,34.8822,12400.0
2005-07-14 14:05:00,61.67,61.67,61.6,61.61,8700.0,34.8822,34.8822,34.8426,34.8483,8700.0
2005-07-14 14:10:00,61.61,61.63,61.61,61.62,10600.0,34.8483,34.8596,34.8483,34.8539,10600.0
2005-07-14 14:15:00,61.61,61.64,61.58,61.63,10400.0,34.8483,34.8653,34.8313,34.8596,10400.0
2005-07-14 14:20:00,61.63,61.64,61.56,61.6,6300.0,34.8596,34.8653,34.82,34.8426,6300.0
2005-07-14 14:25:00,61.59,61.59,61.54,61.54,5400.0,34.837,34.837,34.8087,34.8087,5400.0
2005-07-14 14:30:00,61.54,61.54,61.5,61.52,52300.0,34.8087,34.8087,34.7861,34.7974,52300.0
2005-07-14 14:35:00,61.53,61.54,61.45,61.45,14400.0,34.803,34.8087,34.7578,34.7578,14400.0
2005-07-14 14:40:00,61.45,61.49,61.42,61.49,13000.0,34.7578,34.7804,34.7408,34.7804,13000.0
2005-07-14 14:45:00,61.48,61.49,61.45,61.45,9100.0,34.7748,34.7804,34.7578,34.7578,9100.0
2005-07-14 14:50:00,61.44,61.45,61.4,61.42,9900.0,34.7521,34.7578,34.7295,34.7408,9900.0
2005-07-14 14:55:00,61.44,61.51,61.44,61.46,20300.0,34.7521,34.7917,34.7521,34.7634,20300.0
2005-07-14 15:00:00,61.45,61.5,61.45,61.49,28000.0,34.7578,34.7861,34.7578,34.7804,28000.0
2005-07-14 15:05:00,61.49,61.6,61.48,61.59,17900.0,34.7804,34.8426,34.7748,34.837,17900.0
2005-07-14 15:10:00,61.59,61.6,61.53,61.55,21200.0,34.837,34.8426,34.803,34.8143,21200.0
2005-07-14 15:15:00,61.54,61.58,61.44,61.56,41400.0,34.8087,34.8313,34.7521,34.82,41400.0
2005-07-14 15:20:00,61.56,61.64,61.55,61.58,27900.0,34.82,34.8653,34.8143,34.8313,27900.0
2005-07-14 15:25:00,61.58,61.68,61.56,61.62,35600.0,34.8313,34.8879,34.82,34.8539,35600.0
2005-07-14 15:30:00,61.62,61.67,61.62,61.66,19900.0,34.8539,34.8822,34.8539,34.8766,19900.0
2005-07-14 15:35:00,61.67,61.69,61.65,61.67,21300.0,34.8822,34.8935,34.8709,34.8822,21300.0
2005-07-14 15:40:00,61.67,61.71,61.66,61.71,21600.0,34.8822,34.9048,34.8766,34.9048,21600.0
2005-07-14 15:45:00,61.72,61.75,61.71,61.75,24900.0,34.9105,34.9275,34.9048,34.9275,24900.0
2005-07-14 15:50:00,61.74,61.75,61.66,61.7,32500.0,34.9218,34.9275,34.8766,34.8992,32500.0
2005-07-14 15:55:00,61.7,61.71,61.65,61.65,18900.0,34.8992,34.9048,34.8709,34.8709,18900.0
2005-07-15 09:30:00,61.65,61.71,61.65,61.69,114600.0,34.8709,34.9048,34.8709,34.8935,114600.0
2005-07-15 09:35:00,61.64,61.69,61.52,61.62,16000.0,34.8653,34.8935,34.7974,34.8539,16000.0
2005-07-15 09:40:00,61.61,61.72,61.58,61.69,26500.0,34.8483,34.9105,34.8313,34.8935,26500.0
2005-07-15 09:45:00,61.65,61.66,61.54,61.54,23600.0,34.8709,34.8766,34.8087,34.8087,23600.0
2005-07-15 09:50:00,61.57,61.57,61.4,61.42,33300.0,34.8257,34.8257,34.7295,34.7408,33300.0
2005-07-15 09:55:00,61.49,61.55,61.45,61.45,13600.0,34.7804,34.8143,34.7578,34.7578,13600.0
2005-07-15 10:00:00,61.45,61.55,61.45,61.49,17500.0,34.7578,34.8143,34.7578,34.7804,17500.0
2005-07-15 10:05:00,61.49,61.5,61.44,61.49,13900.0,34.7804,34.7861,34.7521,34.7804,13900.0
2005-07-15 10:10:00,61.49,61.54,61.49,61.52,10500.0,34.7804,34.8087,34.7804,34.7974,10500.0
2005-07-15 10:15:00,61.52,61.73,61.52,61.73,17900.0,34.7974,34.9162,34.7974,34.9162,17900.0
2005-07-15 10:20:00,61.73,61.75,61.71,61.73,18900.0,34.9162,34.9275,34.9048,34.9162,18900.0
2005-07-15 10:25:00,61.74,61.75,61.73,61.74,12900.0,34.9218,34.9275,34.9162,34.9218,12900.0
2005-07-15 10:30:00,61.74,61.75,61.71,61.73,33000.0,34.9218,34.9275,34.9048,34.9162,33000.0
2005-07-15 10:35:00,61.73,61.75,61.73,61.73,15600.0,34.9162,34.9275,34.9162,34.9162,15600.0
2005-07-15 10:40:00,61.73,61.74,61.71,61.71,4500.0,34.9162,34.9218,34.9048,34.9048,4500.0
2005-07-15 10:45:00,61.71,61.77,61.7,61.74,64100.0,34.9048,34.9388,34.8992,34.9218,64100.0
2005-07-15 10:50:00,61.74,61.79,61.74,61.78,16400.0,34.9218,34.9501,34.9218,34.9444,16400.0
2005-07-15 10:55:00,61.79,61.8,61.74,61.75,12300.0,34.9501,34.9558,34.9218,34.9275,12300.0
2005-07-15 11:00:00,61.75,61.79,61.71,61.71,90100.0,34.9275,34.9501,34.9048,34.9048,90100.0
2005-07-15 11:05:00,61.7,61.77,61.7,61.76,13800.0,34.8992,34.9388,34.8992,34.9331,13800.0
2005-07-15 11:10:00,61.76,61.77,61.73,61.76,37400.0,34.9331,34.9388,34.9162,34.9331,37400.0
2005-07-15 11:15:00,61.75,61.81,61.73,61.79,41300.0,34.9275,34.9614,34.9162,34.9501,41300.0
2005-07-15 11:20:00,61.79,61.8,61.72,61.75,26600.0,34.9501,34.9558,34.9105,34.9275,26600.0
2005-07-15 11:25:00,61.74,61.75,61.7,61.71,18000.0,34.9218,34.9275,34.8992,34.9048,18000.0
2005-07-15 11:30:00,61.71,61.74,61.7,61.7,12800.0,34.9048,34.9218,34.8992,34.8992,12800.0
2005-07-15 11:35:00,61.71,61.75,61.7,61.73,20100.0,34.9048,34.9275,34.8992,34.9162,20100.0
2005-07-15 11:40:00,61.72,61.72,61.66,61.7,16600.0,34.9105,34.9105,34.8766,34.8992,16600.0
2005-07-15 11:45:00,61.7,61.7,61.68,61.7,104000.0,34.8992,34.8992,34.8879,34.8992,104000.0
2005-07-15 11:50:00,61.69,61.7,61.68,61.69,41100.0,34.8935,34.8992,34.8879,34.8935,41100.0
2005-07-15 11:55:00,61.69,61.71,61.68,61.71,18000.0,34.8935,34.9048,34.8879,34.9048,18000.0
2005-07-15 12:00:00,61.72,61.74,61.6,61.61,18200.0,34.9105,34.9218,34.8426,34.8483,18200.0
2005-07-15 12:05:00,61.63,61.7,61.63,61.69,10800.0,34.8596,34.8992,34.8596,34.8935,10800.0
2005-07-15 12:10:00,61.69,61.7,61.66,61.69,9200.0,34.8935,34.8992,34.8766,34.8935,9200.0
2005-07-15 12:15:00,61.69,61.7,61.69,61.7,28500.0,34.8935,34.8992,34.8935,34.8992,28500.0
2005-07-15 12:20:00,61.69,61.69,61.63,61.65,11400.0,34.8935,34.8935,34.8596,34.8709,11400.0
2005-07-15 12:25:00,61.65,61.68,61.65,61.66,11300.0,34.8709,34.8879,34.8709,34.8766,11300.0
2005-07-15 12:30:00,61.67,61.72,61.65,61.65,17300.0,34.8822,34.9105,34.8709,34.8709,17300.0
2005-07-15 12:35:00,61.65,61.71,61.65,61.7,34200.0,34.8709,34.9048,34.8709,34.8992,34200.0
2005-07-15 12:40:00,61.69,61.7,61.67,61.7,11600.0,34.8935,34.8992,34.8822,34.8992,11600.0
2005-07-15 12:45:00,61.7,61.73,61.66,61.72,42300.0,34.8992,34.9162,34.8766,34.9105,42300.0
2005-07-15 12:50:00,61.71,61.72,61.68,61.7,12500.0,34.9048,34.9105,34.8879,34.8992,12500.0
2005-07-15 12:55:00,61.7,61.7,61.67,61.69,11500.0,34.8992,34.8992,34.8822,34.8935,11500.0
2005-07-15 13:00:00,61.68,61.7,61.68,61.69,8400.0,34.8879,34.8992,34.8879,34.8935,8400.0
2005-07-15 13:05:00,61.69,61.74,61.69,61.73,13500.0,34.8935,34.9218,34.8935,34.9162,13500.0
2005-07-15 13:10:00,61.73,61.75,61.69,61.7,16600.0,34.9162,34.9275,34.8935,34.8992,16600.0
2005-07-15 13:15:00,61.7,61.74,61.7,61.74,16700.0,34.8992,34.9218,34.8992,34.9218,16700.0
2005-07-15 13:20:00,61.73,61.75,61.72,61.73,37100.0,34.9162,34.9275,34.9105,34.9162,37100.0
2005-07-15 13:25:00,61.72,61.72,61.68,61.69,15800.0,34.9105,34.9105,34.8879,34.8935,15800.0
2005-07-15 13:30:00,61.68,61.7,61.68,61.7,4900.0,34.8879,34.8992,34.8879,34.8992,4900.0
2005-07-15 13:35:00,61.7,61.7,61.69,61.69,9500.0,34.8992,34.8992,34.8935,34.8935,9500.0
2005-07-15 13:40:00,61.69,61.7,61.67,61.67,6000.0,34.8935,34.8992,34.8822,34.8822,6000.0
2005-07-15 13:45:00,61.68,61.71,61.68,61.69,19200.0,34.8879,34.9048,34.8879,34.8935,19200.0
2005-07-15 13:50:00,61.69,61.74,61.68,61.7,17900.0,34.8935,34.9218,34.8879,34.8992,17900.0
2005-07-15 13:55:00,61.7,61.75,61.69,61.75,5600.0,34.8992,34.9275,34.8935,34.9275,5600.0
2005-07-15 14:00:00,61.75,61.79,61.74,61.79,57700.0,34.9275,34.9501,34.9218,34.9501,57700.0
2005-07-15 14:05:00,61.79,61.79,61.75,61.75,96700.0,34.9501,34.9501,34.9275,34.9275,96700.0
2005-07-15 14:10:00,61.74,61.76,61.72,61.72,14100.0,34.9218,34.9331,34.9105,34.9105,14100.0
2005-07-15 14:15:00,61.74,61.75,61.72,61.73,14900.0,34.9218,34.9275,34.9105,34.9162,14900.0
2005-07-15 14:20:00,61.73,61.78,61.73,61.77,24100.0,34.9162,34.9444,34.9162,34.9388,24100.0
2005-07-15 14:25:00,61.79,61.89,61.78,61.85,38400.0,34.9501,35.0067,34.9444,34.984,38400.0
2005-07-15 14:30:00,61.85,61.85,61.78,61.79,23000.0,34.984,34.984,34.9444,34.9501,23000.0
2005-07-15 14:35:00,61.78,61.8,61.77,61.8,15700.0,34.9444,34.9558,34.9388,34.9558,15700.0
2005-07-15 14:40:00,61.8,61.81,61.78,61.79,12100.0,34.9558,34.9614,34.9444,34.9501,12100.0
2005-07-15 14:45:00,61.79,61.79,61.75,61.76,16000.0,34.9501,34.9501,34.9275,34.9331,16000.0
2005-07-15 14:50:00,61.76,61.76,61.73,61.75,15500.0,34.9331,34.9331,34.9162,34.9275,15500.0
2005-07-15 14:55:00,61.75,61.84,61.75,61.79,25900.0,34.9275,34.9784,34.9275,34.9501,25900.0
2005-07-15 15:00:00,61.79,61.82,61.78,61.78,24800.0,34.9501,34.9671,34.9444,34.9444,24800.0
2005-07-15 15:05:00,61.79,61.82,61.78,61.81,39100.0,34.9501,34.9671,34.9444,34.9614,39100.0
2005-07-15 15:10:00,61.8,61.81,61.72,61.74,37400.0,34.9558,34.9614,34.9105,34.9218,37400.0
2005-07-15 15:15:00,61.75,61.78,61.71,61.72,33700.0,34.9275,34.9444,34.9048,34.9105,33700.0
2005-07-15 15:20:00,61.72,61.77,61.72,61.76,25400.0,34.9105,34.9388,34.9105,34.9331,25400.0
2005-07-15 15:25:00,61.75,61.81,61.74,61.78,42100.0,34.9275,34.9614,34.9218,34.9444,42100.0
2005-07-15 15:30:00,61.77,61.78,61.72,61.73,23900.0,34.9388,34.9444,34.9105,34.9162,23900.0
2005-07-15 15:35:00,61.73,61.77,61.72,61.73,35400.0,34.9162,34.9388,34.9105,34.9162,35400.0
2005-07-15 15:40:00,61.74,61.74,61.68,61.72,18700.0,34.9218,34.9218,34.8879,34.9105,18700.0
2005-07-15 15:45:00,61.72,61.72,61.68,61.69,31400.0,34.9105,34.9105,34.8879,34.8935,31400.0
2005-07-15 15:50:00,61.7,61.75,61.69,61.75,46600.0,34.8992,34.9275,34.8935,34.9275,46600.0
2005-07-15 15:55:00,61.75,61.75,61.72,61.74,47400.0,34.9275,34.9275,34.9105,34.9218,47400.0
2005-07-18 09:30:00,61.64,61.64,61.02,61.2,48200.0,34.8653,34.8653,34.5146,34.6164,48200.0
2005-07-18 09:35:00,61.26,61.35,61.04,61.14,70300.0,34.6503,34.7012,34.5259,34.5824,70300.0
2005-07-18 09:40:00,61.14,61.15,61.08,61.14,69500.0,34.5824,34.5881,34.5485,34.5824,69500.0
2005-07-18 09:45:00,61.14,61.14,60.93,61.08,52600.0,34.5824,34.5824,34.4637,34.5485,52600.0
2005-07-18 09:50:00,61.08,61.18,61.03,61.09,16800.0,34.5485,34.6051,34.5202,34.5542,16800.0
2005-07-18 09:55:00,61.09,61.17,61.08,61.08,16900.0,34.5542,34.5994,34.5485,34.5485,16900.0
2005-07-18 10:00:00,61.09,61.15,61.06,61.12,15300.0,34.5542,34.5881,34.5372,34.5711,15300.0
2005-07-18 10:05:00,61.13,61.16,61.1,61.13,17000.0,34.5768,34.5938,34.5598,34.5768,17000.0
2005-07-18 10:10:00,61.14,61.23,61.08,61.09,19100.0,34.5824,34.6333,34.5485,34.5542,19100.0
2005-07-18 10:15:00,61.09,61.14,61.07,61.11,17200.0,34.5542,34.5824,34.5428,34.5655,17200.0
2005-07-18 10:20:00,61.12,61.2,61.1,61.2,57900.0,34.5711,34.6164,34.5598,34.6164,57900.0
2005-07-18 10:25:00,61.21,61.37,61.2,61.35,15200.0,34.622,34.7125,34.6164,34.7012,15200.0
2005-07-18 10:30:00,61.35,61.35,61.27,61.29,22000.0,34.7012,34.7012,34.656,34.6673,22000.0
2005-07-18 10:35:00,61.31,61.35,61.3,61.35,15000.0,34.6786,34.7012,34.6729,34.7012,15000.0
2005-07-18 10:40:00,61.34,61.35,61.33,61.34,14800.0,34.6956,34.7012,34.6899,34.6956,14800.0
2005-07-18 10:45:00,61.34,61.35,61.33,61.35,11000.0,34.6956,34.7012,34.6899,34.7012,11000.0
2005-07-18 10:50:00,61.34,61.34,61.29,61.29,20500.0,34.6956,34.6956,34.6673,34.6673,20500.0
2005-07-18 10:55:00,61.29,61.34,61.29,61.32,14100.0,34.6673,34.6956,34.6673,34.6843,14100.0
2005-07-18 11:00:00,61.32,61.38,61.32,61.37,13300.0,34.6843,34.7182,34.6843,34.7125,13300.0
2005-07-18 11:05:00,61.38,61.48,61.38,61.45,35100.0,34.7182,34.7748,34.7182,34.7578,35100.0
2005-07-18 11:10:00,61.46,61.5,61.44,61.49,18400.0,34.7634,34.7861,34.7521,34.7804,18400.0
2005-07-18 11:15:00,61.51,61.58,61.51,61.56,11100.0,34.7917,34.8313,34.7917,34.82,11100.0
2005-07-18 11:20:00,61.55,61.57,61.52,61.54,5200.0,34.8143,34.8257,34.7974,34.8087,5200.0
2005-07-18 11:25:00,61.55,61.56,61.45,61.5,16500.0,34.8143,34.82,34.7578,34.7861,16500.0
2005-07-18 11:30:00,61.5,61.5,61.39,61.5,16900.0,34.7861,34.7861,34.7238,34.7861,16900.0
2005-07-18 11:35:00,61.5,61.5,61.44,61.44,6800.0,34.7861,34.7861,34.7521,34.7521,6800.0
2005-07-18 11:40:00,61.46,61.49,61.44,61.48,8500.0,34.7634,34.7804,34.7521,34.7748,8500.0
2005-07-18 11:45:00,61.48,61.54,61.48,61.51,12200.0,34.7748,34.8087,34.7748,34.7917,12200.0
2005-07-18 11:50:00,61.51,61.52,61.47,61.47,8300.0,34.7917,34.7974,34.7691,34.7691,8300.0
2005-07-18 11:55:00,61.49,61.49,61.36,61.45,17200.0,34.7804,34.7804,34.7069,34.7578,17200.0
2005-07-18 12:00:00,61.46,61.5,61.46,61.5,5200.0,34.7634,34.7861,34.7634,34.7861,5200.0
2005-07-18 12:05:00,61.51,61.51,61.48,61.5,3600.0,34.7917,34.7917,34.7748,34.7861,3600.0
2005-07-18 12:10:00,61.52,61.52,61.47,61.48,12400.0,34.7974,34.7974,34.7691,34.7748,12400.0
2005-07-18 12:15:00,61.48,61.48,61.46,61.46,3600.0,34.7748,34.7748,34.7634,34.7634,3600.0
2005-07-18 12:20:00,61.46,61.49,61.45,61.49,13000.0,34.7634,34.7804,34.7578,34.7804,13000.0
2005-07-18 12:25:00,61.49,61.55,61.49,61.54,19200.0,34.7804,34.8143,34.7804,34.8087,19200.0
2005-07-18 12:30:00,61.53,61.53,61.49,61.49,7700.0,34.803,34.803,34.7804,34.7804,7700.0
2005-07-18 12:35:00,61.49,61.54,61.49,61.54,7000.0,34.7804,34.8087,34.7804,34.8087,7000.0
2005-07-18 12:40:00,61.54,61.54,61.43,61.45,27800.0,34.8087,34.8087,34.7465,34.7578,27800.0
2005-07-18 12:45:00,61.46,61.51,61.46,61.49,5000.0,34.7634,34.7917,34.7634,34.7804,5000.0
2005-07-18 12:50:00,61.49,61.55,61.49,61.55,9600.0,34.7804,34.8143,34.7804,34.8143,9600.0
2005-07-18 12:55:00,61.55,61.57,61.49,61.5,23600.0,34.8143,34.8257,34.7804,34.7861,23600.0
2005-07-18 13:00:00,61.5,61.58,61.5,61.55,71700.0,34.7861,34.8313,34.7861,34.8143,71700.0
2005-07-18 13:05:00,61.55,61.55,61.51,61.52,25000.0,34.8143,34.8143,34.7917,34.7974,25000.0
2005-07-18 13:10:00,61.52,61.52,61.49,61.5,13700.0,34.7974,34.7974,34.7804,34.7861,13700.0
2005-07-18 13:15:00,61.52,61.55,61.52,61.55,8400.0,34.7974,34.8143,34.7974,34.8143,8400.0
2005-07-18 13:20:00,61.55,61.56,61.5,61.5,23900.0,34.8143,34.82,34.7861,34.7861,23900.0
2005-07-18 13:25:00,61.49,61.51,61.37,61.47,20300.0,34.7804,34.7917,34.7125,34.7691,20300.0
2005-07-18 13:30:00,61.37,61.46,61.37,61.45,40200.0,34.7125,34.7634,34.7125,34.7578,40200.0
2005-07-18 13:35:00,61.45,61.51,61.43,61.51,6600.0,34.7578,34.7917,34.7465,34.7917,6600.0
2005-07-18 13:40:00,61.52,61.57,61.52,61.56,14600.0,34.7974,34.8257,34.7974,34.82,14600.0
2005-07-18 13:45:00,61.57,61.58,61.54,61.54,7200.0,34.8257,34.8313,34.8087,34.8087,7200.0
2005-07-18 13:50:00,61.54,61.54,61.52,61.53,8200.0,34.8087,34.8087,34.7974,34.803,8200.0
2005-07-18 13:55:00,61.52,61.54,61.52,61.54,9400.0,34.7974,34.8087,34.7974,34.8087,9400.0
2005-07-18 14:00:00,61.54,61.54,61.43,61.51,26500.0,34.8087,34.8087,34.7465,34.7917,26500.0
2005-07-18 14:05:00,61.5,61.51,61.47,61.5,14000.0,34.7861,34.7917,34.7691,34.7861,14000.0
2005-07-18 14:10:00,61.5,61.53,61.49,61.53,17100.0,34.7861,34.803,34.7804,34.803,17100.0
2005-07-18 14:15:00,61.53,61.57,61.52,61.57,22900.0,34.803,34.8257,34.7974,34.8257,22900.0
2005-07-18 14:20:00,61.57,61.58,61.55,61.55,16100.0,34.8257,34.8313,34.8143,34.8143,16100.0
2005-07-18 14:25:00,61.56,61.59,61.55,61.58,21600.0,34.82,34.837,34.8143,34.8313,21600.0
2005-07-18 14:30:00,61.59,61.61,61.59,61.6,14700.0,34.837,34.8483,34.837,34.8426,14700.0
2005-07-18 14:35:00,61.59,61.59,61.4,61.41,38300.0,34.837,34.837,34.7295,34.7352,38300.0
2005-07-18 14:40:00,61.42,61.49,61.42,61.49,10500.0,34.7408,34.7804,34.7408,34.7804,10500.0
2005-07-18 14:45:00,61.5,61.5,61.43,61.43,51500.0,34.7861,34.7861,34.7465,34.7465,51500.0
2005-07-18 14:50:00,61.44,61.49,61.43,61.49,38400.0,34.7521,34.7804,34.7465,34.7804,38400.0
2005-07-18 14:55:00,61.48,61.56,61.48,61.56,16900.0,34.7748,34.82,34.7748,34.82,16900.0
2005-07-18 15:00:00,61.56,61.56,61.5,61.5,19100.0,34.82,34.82,34.7861,34.7861,19100.0
2005-07-18 15:05:00,61.5,61.54,61.47,61.5,30200.0,34.7861,34.8087,34.7691,34.7861,30200.0
2005-07-18 15:10:00,61.5,61.56,61.5,61.55,11200.0,34.7861,34.82,34.7861,34.8143,11200.0
2005-07-18 15:15:00,61.56,61.59,61.56,61.56,9700.0,34.82,34.837,34.82,34.82,9700.0
2005-07-18 15:20:00,61.57,61.6,61.56,61.6,23100.0,34.8257,34.8426,34.82,34.8426,23100.0
2005-07-18 15:25:00,61.6,61.6,61.58,61.58,11900.0,34.8426,34.8426,34.8313,34.8313,11900.0
2005-07-18 15:30:00,61.58,61.58,61.55,61.57,60900.0,34.8313,34.8313,34.8143,34.8257,60900.0
2005-07-18 15:35:00,61.57,61.59,61.56,61.57,15200.0,34.8257,34.837,34.82,34.8257,15200.0
2005-07-18 15:40:00,61.57,61.58,61.56,61.57,14300.0,34.8257,34.8313,34.82,34.8257,14300.0
2005-07-18 15:45:00,61.58,61.59,61.54,61.55,46300.0,34.8313,34.837,34.8087,34.8143,46300.0
2005-07-18 15:50:00,61.55,61.55,61.53,61.53,20300.0,34.8143,34.8143,34.803,34.803,20300.0
2005-07-18 15:55:00,61.54,61.54,61.49,61.5,90700.0,34.8087,34.8087,34.7804,34.7861,90700.0
2005-07-19 09:30:00,61.57,61.7,61.57,61.6,34300.0,34.8257,34.8992,34.8257,34.8426,34300.0
2005-07-19 09:35:00,61.6,61.64,61.59,61.59,15000.0,34.8426,34.8653,34.837,34.837,15000.0
2005-07-19 09:40:00,61.59,61.67,61.59,61.63,11600.0,34.837,34.8822,34.837,34.8596,11600.0
2005-07-19 09:45:00,61.63,61.65,61.58,61.58,11200.0,34.8596,34.8709,34.8313,34.8313,11200.0
2005-07-19 09:50:00,61.58,61.6,61.58,61.6,25900.0,34.8313,34.8426,34.8313,34.8426,25900.0
2005-07-19 09:55:00,61.6,61.6,61.56,61.59,10400.0,34.8426,34.8426,34.82,34.837,10400.0
2005-07-19 10:00:00,61.59,61.59,61.53,61.56,31500.0,34.837,34.837,34.803,34.82,31500.0
2005-07-19 10:05:00,61.57,61.59,61.57,61.57,20400.0,34.8257,34.837,34.8257,34.8257,20400.0
2005-07-19 10:10:00,61.58,61.59,61.56,61.59,19500.0,34.8313,34.837,34.82,34.837,19500.0
2005-07-19 10:15:00,61.59,61.65,61.55,61.6,49500.0,34.837,34.8709,34.8143,34.8426,49500.0
2005-07-19 10:20:00,61.6,61.65,61.6,61.65,19400.0,34.8426,34.8709,34.8426,34.8709,19400.0
2005-07-19 10:25:00,61.65,61.7,61.63,61.69,28600.0,34.8709,34.8992,34.8596,34.8935,28600.0
2005-07-19 10:30:00,61.68,61.7,61.66,61.68,28200.0,34.8879,34.8992,34.8766,34.8879,28200.0
2005-07-19 10:35:00,61.68,61.71,61.65,61.71,21900.0,34.8879,34.9048,34.8709,34.9048,21900.0
2005-07-19 10:40:00,61.71,61.71,61.65,61.66,20500.0,34.9048,34.9048,34.8709,34.8766,20500.0
2005-07-19 10:45:00,61.66,61.69,61.65,61.69,9000.0,34.8766,34.8935,34.8709,34.8935,9000.0
2005-07-19 10:50:00,61.68,61.69,61.64,61.67,16900.0,34.8879,34.8935,34.8653,34.8822,16900.0
2005-07-19 10:55:00,61.67,61.67,61.64,61.67,13200.0,34.8822,34.8822,34.8653,34.8822,13200.0
2005-07-19 11:00:00,61.68,61.68,61.62,61.64,9100.0,34.8879,34.8879,34.8539,34.8653,9100.0
2005-07-19 11:05:00,61.64,61.64,61.61,61.62,9400.0,34.8653,34.8653,34.8483,34.8539,9400.0
2005-07-19 11:10:00,61.61,61.61,61.56,61.59,40100.0,34.8483,34.8483,34.82,34.837,40100.0
2005-07-19 11:15:00,61.61,61.61,61.53,61.54,32100.0,34.8483,34.8483,34.803,34.8087,32100.0
2005-07-19 11:20:00,61.55,61.6,61.51,61.59,55400.0,34.8143,34.8426,34.7917,34.837,55400.0
2005-07-19 11:25:00,61.6,61.62,61.58,61.61,95400.0,34.8426,34.8539,34.8313,34.8483,95400.0
2005-07-19 11:30:00,61.6,61.61,61.58,61.61,11600.0,34.8426,34.8483,34.8313,34.8483,11600.0
2005-07-19 11:35:00,61.6,61.63,61.6,61.6,13100.0,34.8426,34.8596,34.8426,34.8426,13100.0
2005-07-19 11:40:00,61.59,61.61,61.59,61.59,8100.0,34.837,34.8483,34.837,34.837,8100.0
2005-07-19 11:45:00,61.59,61.62,61.59,61.61,63900.0,34.837,34.8539,34.837,34.8483,63900.0
2005-07-19 11:50:00,61.61,61.64,61.6,61.63,9800.0,34.8483,34.8653,34.8426,34.8596,9800.0
2005-07-19 11:55:00,61.65,61.65,61.62,61.63,5300.0,34.8709,34.8709,34.8539,34.8596,5300.0
2005-07-19 12:00:00,61.63,61.63,61.58,61.59,7600.0,34.8596,34.8596,34.8313,34.837,7600.0
2005-07-19 12:05:00,61.59,61.6,61.57,61.58,11800.0,34.837,34.8426,34.8257,34.8313,11800.0
2005-07-19 12:10:00,61.57,61.57,61.54,61.54,6100.0,34.8257,34.8257,34.8087,34.8087,6100.0
2005-07-19 12:15:00,61.55,61.58,61.54,61.58,8500.0,34.8143,34.8313,34.8087,34.8313,8500.0
2005-07-19 12:20:00,61.58,61.6,61.56,61.6,89800.0,34.8313,34.8426,34.82,34.8426,89800.0
2005-07-19 12:25:00,61.61,61.64,61.6,61.64,24100.0,34.8483,34.8653,34.8426,34.8653,24100.0
2005-07-19 12:30:00,61.63,61.64,61.63,61.64,14900.0,34.8596,34.8653,34.8596,34.8653,14900.0
2005-07-19 12:35:00,61.65,61.67,61.65,61.67,20200.0,34.8709,34.8822,34.8709,34.8822,20200.0
2005-07-19 12:40:00,61.67,61.7,61.65,61.69,49900.0,34.8822,34.8992,34.8709,34.8935,49900.0
2005-07-19 12:45:00,61.68,61.7,61.67,61.68,22100.0,34.8879,34.8992,34.8822,34.8879,22100.0
2005-07-19 12:50:00,61.68,61.7,61.67,61.7,9500.0,34.8879,34.8992,34.8822,34.8992,9500.0
2005-07-19 12:55:00,61.69,61.7,61.69,61.7,34000.0,34.8935,34.8992,34.8935,34.8992,34000.0
2005-07-19 13:00:00,61.7,61.7,61.67,61.68,12100.0,34.8992,34.8992,34.8822,34.8879,12100.0
2005-07-19 13:05:00,61.68,61.7,61.68,61.68,7000.0,34.8879,34.8992,34.8879,34.8879,7000.0
2005-07-19 13:10:00,61.68,61.69,61.65,61.67,7800.0,34.8879,34.8935,34.8709,34.8822,7800.0
2005-07-19 13:15:00,61.66,61.67,61.62,61.64,11700.0,34.8766,34.8822,34.8539,34.8653,11700.0
2005-07-19 13:20:00,61.65,61.65,61.63,61.65,17500.0,34.8709,34.8709,34.8596,34.8709,17500.0
2005-07-19 13:25:00,61.65,61.65,61.63,61.64,13900.0,34.8709,34.8709,34.8596,34.8653,13900.0
2005-07-19 13:30:00,61.64,61.65,61.63,61.65,21700.0,34.8653,34.8709,34.8596,34.8709,21700.0
2005-07-19 13:35:00,61.65,61.65,61.62,61.62,9100.0,34.8709,34.8709,34.8539,34.8539,9100.0
2005-07-19 13:40:00,61.62,61.64,61.59,61.59,6400.0,34.8539,34.8653,34.837,34.837,6400.0
2005-07-19 13:45:00,61.59,61.59,61.53,61.57,7800.0,34.837,34.837,34.803,34.8257,7800.0
2005-07-19 13:50:00,61.57,61.64,61.57,61.64,10800.0,34.8257,34.8653,34.8257,34.8653,10800.0
2005-07-19 13:55:00,61.64,61.64,61.59,61.6,10300.0,34.8653,34.8653,34.837,34.8426,10300.0
2005-07-19 14:00:00,61.6,61.62,61.55,61.6,29300.0,34.8426,34.8539,34.8143,34.8426,29300.0
2005-07-19 14:05:00,61.6,61.6,61.56,61.6,6800.0,34.8426,34.8426,34.82,34.8426,6800.0
2005-07-19 14:10:00,61.6,61.63,61.58,61.63,10100.0,34.8426,34.8596,34.8313,34.8596,10100.0
2005-07-19 14:15:00,61.64,61.68,61.63,61.65,14100.0,34.8653,34.8879,34.8596,34.8709,14100.0
2005-07-19 14:20:00,61.65,61.65,61.62,61.62,20200.0,34.8709,34.8709,34.8539,34.8539,20200.0
2005-07-19 14:25:00,61.63,61.68,61.61,61.68,9900.0,34.8596,34.8879,34.8483,34.8879,9900.0
2005-07-19 14:30:00,61.67,61.69,61.65,61.66,24500.0,34.8822,34.8935,34.8709,34.8766,24500.0
2005-07-19 14:35:00,61.67,61.68,61.61,61.61,65000.0,34.8822,34.8879,34.8483,34.8483,65000.0
2005-07-19 14:40:00,61.62,61.64,61.6,61.64,19800.0,34.8539,34.8653,34.8426,34.8653,19800.0
2005-07-19 14:45:00,61.62,61.63,61.62,61.62,10700.0,34.8539,34.8596,34.8539,34.8539,10700.0
2005-07-19 14:50:00,61.6,61.63,61.6,61.62,16000.0,34.8426,34.8596,34.8426,34.8539,16000.0
2005-07-19 14:55:00,61.61,61.63,61.6,61.6,18900.0,34.8483,34.8596,34.8426,34.8426,18900.0
2005-07-19 15:00:00,61.59,61.6,61.57,61.59,10000.0,34.837,34.8426,34.8257,34.837,10000.0
2005-07-19 15:05:00,61.59,61.6,61.56,61.6,11700.0,34.837,34.8426,34.82,34.8426,11700.0
2005-07-19 15:10:00,61.6,61.65,61.59,61.63,13000.0,34.8426,34.8709,34.837,34.8596,13000.0
2005-07-19 15:15:00,61.63,61.64,61.58,61.58,14300.0,34.8596,34.8653,34.8313,34.8313,14300.0
2005-07-19 15:20:00,61.59,61.6,61.58,61.58,11000.0,34.837,34.8426,34.8313,34.8313,11000.0
2005-07-19 15:25:00,61.58,61.62,61.58,61.62,13900.0,34.8313,34.8539,34.8313,34.8539,13900.0
2005-07-19 15:30:00,61.61,61.65,61.59,61.62,16700.0,34.8483,34.8709,34.837,34.8539,16700.0
2005-07-19 15:35:00,61.62,61.7,61.61,61.68,59300.0,34.8539,34.8992,34.8483,34.8879,59300.0
2005-07-19 15:40:00,61.65,61.66,61.58,61.6,33700.0,34.8709,34.8766,34.8313,34.8426,33700.0
2005-07-19 15:45:00,61.6,61.63,61.57,61.58,55700.0,34.8426,34.8596,34.8257,34.8313,55700.0
2005-07-19 15:50:00,61.6,61.64,61.53,61.54,51400.0,34.8426,34.8653,34.803,34.8087,51400.0
2005-07-19 15:55:00,61.57,61.6,61.54,61.59,27700.0,34.8257,34.8426,34.8087,34.837,27700.0
2005-07-20 09:30:00,61.5,61.55,61.36,61.36,20800.0,34.7861,34.8143,34.7069,34.7069,20800.0
2005-07-20 09:35:00,61.39,61.5,61.27,61.29,32100.0,34.7238,34.7861,34.656,34.6673,32100.0
2005-07-20 09:40:00,61.29,61.46,61.29,61.32,16600.0,34.6673,34.7634,34.6673,34.6843,16600.0
2005-07-20 09:45:00,61.3,61.49,61.3,61.42,13000.0,34.6729,34.7804,34.6729,34.7408,13000.0
2005-07-20 09:50:00,61.39,61.47,61.32,61.39,18500.0,34.7238,34.7691,34.6843,34.7238,18500.0
2005-07-20 09:55:00,61.38,61.49,61.36,61.41,12300.0,34.7182,34.7804,34.7069,34.7352,12300.0
2005-07-20 10:00:00,61.41,61.5,61.35,61.49,19600.0,34.7352,34.7861,34.7012,34.7804,19600.0
2005-07-20 10:05:00,61.49,61.5,61.42,61.43,10700.0,34.7804,34.7861,34.7408,34.7465,10700.0
2005-07-20 10:10:00,61.47,61.49,61.31,61.31,22900.0,34.7691,34.7804,34.6786,34.6786,22900.0
2005-07-20 10:15:00,61.31,61.37,61.31,61.35,41200.0,34.6786,34.7125,34.6786,34.7012,41200.0
2005-07-20 10:20:00,61.35,61.35,61.33,61.34,20100.0,34.7012,34.7012,34.6899,34.6956,20100.0
2005-07-20 10:25:00,61.34,61.35,61.3,61.3,26400.0,34.6956,34.7012,34.6729,34.6729,26400.0
2005-07-20 10:30:00,61.33,61.38,61.3,61.35,20500.0,34.6899,34.7182,34.6729,34.7012,20500.0
2005-07-20 10:35:00,61.37,61.38,61.26,61.27,29000.0,34.7125,34.7182,34.6503,34.656,29000.0
2005-07-20 10:40:00,61.26,61.35,61.25,61.32,19100.0,34.6503,34.7012,34.6447,34.6843,19100.0
2005-07-20 10:45:00,61.32,61.32,61.25,61.25,22400.0,34.6843,34.6843,34.6447,34.6447,22400.0
2005-07-20 10:50:00,61.26,61.29,61.23,61.25,19000.0,34.6503,34.6673,34.6333,34.6447,19000.0
2005-07-20 10:55:00,61.25,61.25,61.14,61.15,22500.0,34.6447,34.6447,34.5824,34.5881,22500.0
2005-07-20 11:00:00,61.16,61.25,61.16,61.23,9100.0,34.5938,34.6447,34.5938,34.6333,9100.0
2005-07-20 11:05:00,61.23,61.32,61.23,61.3,9600.0,34.6333,34.6843,34.6333,34.6729,9600.0
2005-07-20 11:10:00,61.3,61.35,61.27,61.35,10000.0,34.6729,34.7012,34.656,34.7012,10000.0
2005-07-20 11:15:00,61.38,61.55,61.38,61.54,28700.0,34.7182,34.8143,34.7182,34.8087,28700.0
2005-07-20 11:20:00,61.55,61.55,61.53,61.55,14300.0,34.8143,34.8143,34.803,34.8143,14300.0
2005-07-20 11:25:00,61.55,61.59,61.55,61.59,41700.0,34.8143,34.837,34.8143,34.837,41700.0
2005-07-20 11:30:00,61.6,61.69,61.59,61.67,33900.0,34.8426,34.8935,34.837,34.8822,33900.0
2005-07-20 11:35:00,61.67,61.7,61.67,61.67,17300.0,34.8822,34.8992,34.8822,34.8822,17300.0
2005-07-20 11:40:00,61.66,61.66,61.61,61.61,13300.0,34.8766,34.8766,34.8483,34.8483,13300.0
2005-07-20 11:45:00,61.61,61.61,61.57,61.59,9700.0,34.8483,34.8483,34.8257,34.837,9700.0
2005-07-20 11:50:00,61.6,61.62,61.6,61.62,19900.0,34.8426,34.8539,34.8426,34.8539,19900.0
2005-07-20 11:55:00,61.62,61.72,61.62,61.69,16400.0,34.8539,34.9105,34.8539,34.8935,16400.0
2005-07-20 12:00:00,61.68,61.69,61.63,61.67,15700.0,34.8879,34.8935,34.8596,34.8822,15700.0
2005-07-20 12:05:00,61.68,61.68,61.61,61.61,7500.0,34.8879,34.8879,34.8483,34.8483,7500.0
2005-07-20 12:10:00,61.61,61.64,61.6,61.62,41200.0,34.8483,34.8653,34.8426,34.8539,41200.0
2005-07-20 12:15:00,61.62,61.63,61.58,61.63,12500.0,34.8539,34.8596,34.8313,34.8596,12500.0
2005-07-20 12:20:00,61.63,61.66,61.63,61.64,71900.0,34.8596,34.8766,34.8596,34.8653,71900.0
2005-07-20 12:25:00,61.65,61.65,61.63,61.64,13400.0,34.8709,34.8709,34.8596,34.8653,13400.0
2005-07-20 12:30:00,61.65,61.65,61.61,61.64,18600.0,34.8709,34.8709,34.8483,34.8653,18600.0
2005-07-20 12:35:00,61.65,61.65,61.59,61.6,23700.0,34.8709,34.8709,34.837,34.8426,23700.0
2005-07-20 12:40:00,61.59,61.6,61.57,61.58,11500.0,34.837,34.8426,34.8257,34.8313,11500.0
2005-07-20 12:45:00,61.57,61.59,61.4,61.46,86200.0,34.8257,34.837,34.7295,34.7634,86200.0
2005-07-20 12:50:00,61.46,61.53,61.45,61.53,16200.0,34.7634,34.803,34.7578,34.803,16200.0
2005-07-20 12:55:00,61.51,61.62,61.5,61.61,11700.0,34.7917,34.8539,34.7861,34.8483,11700.0
2005-07-20 13:00:00,61.6,61.66,61.6,61.65,13700.0,34.8426,34.8766,34.8426,34.8709,13700.0
2005-07-20 13:05:00,61.64,61.64,61.59,61.62,13200.0,34.8653,34.8653,34.837,34.8539,13200.0
2005-07-20 13:10:00,61.64,61.75,61.64,61.75,13100.0,34.8653,34.9275,34.8653,34.9275,13100.0
2005-07-20 13:15:00,61.77,61.82,61.73,61.82,57900.0,34.9388,34.9671,34.9162,34.9671,57900.0
2005-07-20 13:20:00,61.82,61.93,61.81,61.9,20800.0,34.9671,35.0293,34.9614,35.0123,20800.0
2005-07-20 13:25:00,61.9,61.91,61.82,61.89,20300.0,35.0123,35.018,34.9671,35.0067,20300.0
2005-07-20 13:30:00,61.89,61.98,61.88,61.92,34800.0,35.0067,35.0576,35.001,35.0236,34800.0
2005-07-20 13:35:00,61.93,61.98,61.89,61.92,53500.0,35.0293,35.0576,35.0067,35.0236,53500.0
2005-07-20 13:40:00,61.91,61.91,61.79,61.8,17500.0,35.018,35.018,34.9501,34.9558,17500.0
2005-07-20 13:45:00,61.79,61.8,61.75,61.75,10500.0,34.9501,34.9558,34.9275,34.9275,10500.0
2005-07-20 13:50:00,61.76,61.76,61.7,61.72,26200.0,34.9331,34.9331,34.8992,34.9105,26200.0
2005-07-20 13:55:00,61.72,61.75,61.71,61.74,10800.0,34.9105,34.9275,34.9048,34.9218,10800.0
2005-07-20 14:00:00,61.73,61.75,61.72,61.74,11100.0,34.9162,34.9275,34.9105,34.9218,11100.0
2005-07-20 14:05:00,61.74,61.75,61.72,61.74,16700.0,34.9218,34.9275,34.9105,34.9218,16700.0
2005-07-20 14:10:00,61.73,61.79,61.72,61.72,12500.0,34.9162,34.9501,34.9105,34.9105,12500.0
2005-07-20 14:15:00,61.72,61.75,61.72,61.75,12700.0,34.9105,34.9275,34.9105,34.9275,12700.0
2005-07-20 14:20:00,61.75,61.75,61.7,61.71,12200.0,34.9275,34.9275,34.8992,34.9048,12200.0
2005-07-20 14:25:00,61.71,61.75,61.71,61.75,15600.0,34.9048,34.9275,34.9048,34.9275,15600.0
2005-07-20 14:30:00,61.75,61.86,61.74,61.78,24600.0,34.9275,34.9897,34.9218,34.9444,24600.0
2005-07-20 14:35:00,61.79,61.82,61.78,61.78,6600.0,34.9501,34.9671,34.9444,34.9444,6600.0
2005-07-20 14:40:00,61.79,61.81,61.68,61.71,22200.0,34.9501,34.9614,34.8879,34.9048,22200.0
2005-07-20 14:45:00,61.71,61.76,61.7,61.76,8000.0,34.9048,34.9331,34.8992,34.9331,8000.0
2005-07-20 14:50:00,61.76,61.77,61.68,61.68,19300.0,34.9331,34.9388,34.8879,34.8879,19300.0
2005-07-20 14:55:00,61.68,61.75,61.67,61.74,20600.0,34.8879,34.9275,34.8822,34.9218,20600.0
2005-07-20 15:00:00,61.74,61.78,61.74,61.77,6600.0,34.9218,34.9444,34.9218,34.9388,6600.0
2005-07-20 15:05:00,61.77,61.85,61.77,61.82,43400.0,34.9388,34.984,34.9388,34.9671,43400.0
2005-07-20 15:10:00,61.84,61.84,61.8,61.82,8700.0,34.9784,34.9784,34.9558,34.9671,8700.0
2005-07-20 15:15:00,61.82,61.86,61.78,61.78,18800.0,34.9671,34.9897,34.9444,34.9444,18800.0
2005-07-20 15:20:00,61.78,61.8,61.7,61.78,20900.0,34.9444,34.9558,34.8992,34.9444,20900.0
2005-07-20 15:25:00,61.78,61.87,61.78,61.81,21300.0,34.9444,34.9953,34.9444,34.9614,21300.0
2005-07-20 15:30:00,61.8,61.89,61.8,61.81,25100.0,34.9558,35.0067,34.9558,34.9614,25100.0
2005-07-20 15:35:00,61.81,61.83,61.78,61.78,39200.0,34.9614,34.9727,34.9444,34.9444,39200.0
2005-07-20 15:40:00,61.78,61.8,61.73,61.73,43500.0,34.9444,34.9558,34.9162,34.9162,43500.0
2005-07-20 15:45:00,61.73,61.8,61.73,61.79,47300.0,34.9162,34.9558,34.9162,34.9501,47300.0
2005-07-20 15:50:00,61.79,61.8,61.75,61.76,56200.0,34.9501,34.9558,34.9275,34.9331,56200.0
2005-07-20 15:55:00,61.77,61.78,61.74,61.78,48800.0,34.9388,34.9444,34.9218,34.9444,48800.0
2005-07-21 09:30:00,61.76,61.81,61.52,61.59,28200.0,34.9331,34.9614,34.7974,34.837,28200.0
2005-07-21 09:35:00,61.55,61.78,61.55,61.71,13600.0,34.8143,34.9444,34.8143,34.9048,13600.0
2005-07-21 09:40:00,61.71,61.71,61.58,61.69,9400.0,34.9048,34.9048,34.8313,34.8935,9400.0
2005-07-21 09:45:00,61.7,61.79,61.63,61.64,11900.0,34.8992,34.9501,34.8596,34.8653,11900.0
2005-07-21 09:50:00,61.64,61.7,61.56,61.7,19100.0,34.8653,34.8992,34.82,34.8992,19100.0
2005-07-21 09:55:00,61.7,61.81,61.63,61.63,18200.0,34.8992,34.9614,34.8596,34.8596,18200.0
2005-07-21 10:00:00,61.67,61.74,61.57,61.71,12400.0,34.8822,34.9218,34.8257,34.9048,12400.0
2005-07-21 10:05:00,61.71,61.77,61.68,61.73,10800.0,34.9048,34.9388,34.8879,34.9162,10800.0
2005-07-21 10:10:00,61.74,61.83,61.71,61.8,10700.0,34.9218,34.9727,34.9048,34.9558,10700.0
2005-07-21 10:15:00,61.79,61.79,61.65,61.65,18700.0,34.9501,34.9501,34.8709,34.8709,18700.0
2005-07-21 10:20:00,61.66,61.67,61.58,61.66,8800.0,34.8766,34.8822,34.8313,34.8766,8800.0
2005-07-21 10:25:00,61.66,61.77,61.65,61.65,30000.0,34.8766,34.9388,34.8709,34.8709,30000.0
2005-07-21 10:30:00,61.65,61.7,61.64,61.7,26900.0,34.8709,34.8992,34.8653,34.8992,26900.0
2005-07-21 10:35:00,61.7,61.7,61.59,61.6,27200.0,34.8992,34.8992,34.837,34.8426,27200.0
2005-07-21 10:40:00,61.6,61.66,61.57,61.65,24400.0,34.8426,34.8766,34.8257,34.8709,24400.0
2005-07-21 10:45:00,61.66,61.7,61.64,61.7,20600.0,34.8766,34.8992,34.8653,34.8992,20600.0
2005-07-21 10:50:00,61.69,61.7,61.63,61.69,20000.0,34.8935,34.8992,34.8596,34.8935,20000.0
2005-07-21 10:55:00,61.69,61.74,61.65,61.71,16200.0,34.8935,34.9218,34.8709,34.9048,16200.0
2005-07-21 11:00:00,61.71,61.72,61.69,61.72,35400.0,34.9048,34.9105,34.8935,34.9105,35400.0
2005-07-21 11:05:00,61.72,61.72,61.66,61.72,16100.0,34.9105,34.9105,34.8766,34.9105,16100.0
2005-07-21 11:10:00,61.72,61.83,61.71,61.81,13500.0,34.9105,34.9727,34.9048,34.9614,13500.0
2005-07-21 11:15:00,61.8,61.84,61.79,61.79,10900.0,34.9558,34.9784,34.9501,34.9501,10900.0
2005-07-21 11:20:00,61.79,61.8,61.75,61.77,6200.0,34.9501,34.9558,34.9275,34.9388,6200.0
2005-07-21 11:25:00,61.78,61.81,61.73,61.73,8500.0,34.9444,34.9614,34.9162,34.9162,8500.0
2005-07-21 11:30:00,61.73,61.73,61.66,61.71,12600.0,34.9162,34.9162,34.8766,34.9048,12600.0
2005-07-21 11:35:00,61.72,61.74,61.68,61.71,12300.0,34.9105,34.9218,34.8879,34.9048,12300.0
2005-07-21 11:40:00,61.71,61.74,61.7,61.74,10100.0,34.9048,34.9218,34.8992,34.9218,10100.0
2005-07-21 11:45:00,61.73,61.84,61.72,61.84,17800.0,34.9162,34.9784,34.9105,34.9784,17800.0
2005-07-21 11:50:00,61.84,61.87,61.81,61.84,21000.0,34.9784,34.9953,34.9614,34.9784,21000.0
2005-07-21 11:55:00,61.84,61.86,61.81,61.81,12700.0,34.9784,34.9897,34.9614,34.9614,12700.0
2005-07-21 12:00:00,61.8,61.8,61.73,61.73,10800.0,34.9558,34.9558,34.9162,34.9162,10800.0
2005-07-21 12:05:00,61.72,61.8,61.72,61.8,11200.0,34.9105,34.9558,34.9105,34.9558,11200.0
2005-07-21 12:10:00,61.8,61.87,61.78,61.82,10300.0,34.9558,34.9953,34.9444,34.9671,10300.0
2005-07-21 12:15:00,61.79,61.87,61.78,61.87,10300.0,34.9501,34.9953,34.9444,34.9953,10300.0
2005-07-21 12:20:00,61.86,61.87,61.81,61.81,6000.0,34.9897,34.9953,34.9614,34.9614,6000.0
2005-07-21 12:25:00,61.8,61.86,61.77,61.85,11200.0,34.9558,34.9897,34.9388,34.984,11200.0
2005-07-21 12:30:00,61.86,61.95,61.84,61.95,13100.0,34.9897,35.0406,34.9784,35.0406,13100.0
2005-07-21 12:35:00,61.99,62.0,61.9,61.92,12700.0,35.0632,35.0689,35.0123,35.0236,12700.0
2005-07-21 12:40:00,61.93,61.99,61.92,61.94,106200.0,35.0293,35.0632,35.0236,35.0349,106200.0
2005-07-21 12:45:00,61.96,62.1,61.94,62.04,13700.0,35.0463,35.1254,35.0349,35.0915,13700.0
2005-07-21 12:50:00,62.04,62.16,62.03,62.11,18900.0,35.0915,35.1594,35.0858,35.1311,18900.0
2005-07-21 12:55:00,62.1,62.1,62.06,62.07,5900.0,35.1254,35.1254,35.1028,35.1085,5900.0
2005-07-21 13:00:00,62.07,62.19,62.07,62.13,17500.0,35.1085,35.1763,35.1085,35.1424,17500.0
2005-07-21 13:05:00,62.13,62.15,62.12,62.15,6100.0,35.1424,35.1537,35.1368,35.1537,6100.0
2005-07-21 13:10:00,62.16,62.17,62.07,62.07,20800.0,35.1594,35.165,35.1085,35.1085,20800.0
2005-07-21 13:15:00,62.06,62.06,62.03,62.05,7200.0,35.1028,35.1028,35.0858,35.0972,7200.0
2005-07-21 13:20:00,62.05,62.05,62.04,62.04,15200.0,35.0972,35.0972,35.0915,35.0915,15200.0
2005-07-21 13:25:00,62.04,62.05,62.02,62.02,17100.0,35.0915,35.0972,35.0802,35.0802,17100.0
2005-07-21 13:30:00,62.03,62.03,61.96,61.96,35400.0,35.0858,35.0858,35.0463,35.0463,35400.0
2005-07-21 13:35:00,61.96,61.97,61.88,61.9,28500.0,35.0463,35.0519,35.001,35.0123,28500.0
2005-07-21 13:40:00,61.9,61.92,61.88,61.91,17000.0,35.0123,35.0236,35.001,35.018,17000.0
2005-07-21 13:45:00,61.9,61.91,61.85,61.87,7800.0,35.0123,35.018,34.984,34.9953,7800.0
2005-07-21 13:50:00,61.86,61.92,61.86,61.9,9600.0,34.9897,35.0236,34.9897,35.0123,9600.0
2005-07-21 13:55:00,61.9,61.91,61.8,61.83,17100.0,35.0123,35.018,34.9558,34.9727,17100.0
2005-07-21 14:00:00,61.83,61.85,61.73,61.78,24000.0,34.9727,34.984,34.9162,34.9444,24000.0
2005-07-21 14:05:00,61.78,61.83,61.74,61.8,15200.0,34.9444,34.9727,34.9218,34.9558,15200.0
2005-07-21 14:10:00,61.79,61.8,61.73,61.75,14100.0,34.9501,34.9558,34.9162,34.9275,14100.0
2005-07-21 14:15:00,61.75,61.75,61.72,61.74,24200.0,34.9275,34.9275,34.9105,34.9218,24200.0
2005-07-21 14:20:00,61.74,61.75,61.73,61.74,15600.0,34.9218,34.9275,34.9162,34.9218,15600.0
2005-07-21 14:25:00,61.74,61.74,61.41,61.59,75100.0,34.9218,34.9218,34.7352,34.837,75100.0
2005-07-21 14:30:00,61.6,61.6,61.51,61.56,30700.0,34.8426,34.8426,34.7917,34.82,30700.0
2005-07-21 14:35:00,61.57,61.65,61.56,61.65,21500.0,34.8257,34.8709,34.82,34.8709,21500.0
2005-07-21 14:40:00,61.63,61.7,61.63,61.69,14600.0,34.8596,34.8992,34.8596,34.8935,14600.0
2005-07-21 14:45:00,61.67,61.68,61.63,61.68,12200.0,34.8822,34.8879,34.8596,34.8879,12200.0
2005-07-21 14:50:00,61.67,61.7,61.52,61.55,18400.0,34.8822,34.8992,34.7974,34.8143,18400.0
2005-07-21 14:55:00,61.56,61.6,61.5,61.51,18900.0,34.82,34.8426,34.7861,34.7917,18900.0
2005-07-21 15:00:00,61.51,61.63,61.51,61.61,16900.0,34.7917,34.8596,34.7917,34.8483,16900.0
2005-07-21 15:05:00,61.61,61.63,61.56,61.59,11400.0,34.8483,34.8596,34.82,34.837,11400.0
2005-07-21 15:10:00,61.59,61.7,61.57,61.66,22400.0,34.837,34.8992,34.8257,34.8766,22400.0
2005-07-21 15:15:00,61.65,61.7,61.65,61.7,19600.0,34.8709,34.8992,34.8709,34.8992,19600.0
2005-07-21 15:20:00,61.69,61.69,61.65,61.66,12400.0,34.8935,34.8935,34.8709,34.8766,12400.0
2005-07-21 15:25:00,61.67,61.73,61.66,61.72,17800.0,34.8822,34.9162,34.8766,34.9105,17800.0
2005-07-21 15:30:00,61.69,61.73,61.64,61.65,23100.0,34.8935,34.9162,34.8653,34.8709,23100.0
2005-07-21 15:35:00,61.64,61.68,61.64,61.68,17000.0,34.8653,34.8879,34.8653,34.8879,17000.0
2005-07-21 15:40:00,61.67,61.73,61.67,61.67,25900.0,34.8822,34.9162,34.8822,34.8822,25900.0
2005-07-21 15:45:00,61.68,61.7,61.62,61.62,29600.0,34.8879,34.8992,34.8539,34.8539,29600.0
2005-07-21 15:50:00,61.63,61.65,61.6,61.6,24500.0,34.8596,34.8709,34.8426,34.8426,24500.0
2005-07-21 15:55:00,61.6,61.62,61.54,61.54,26500.0,34.8426,34.8539,34.8087,34.8087,26500.0
2005-07-22 09:30:00,61.8,61.88,61.72,61.83,48800.0,34.9558,35.001,34.9105,34.9727,48800.0
2005-07-22 09:35:00,61.78,61.78,61.65,61.72,18500.0,34.9444,34.9444,34.8709,34.9105,18500.0
2005-07-22 09:40:00,61.73,61.84,61.7,61.84,13400.0,34.9162,34.9784,34.8992,34.9784,13400.0
2005-07-22 09:45:00,61.81,61.83,61.7,61.74,26000.0,34.9614,34.9727,34.8992,34.9218,26000.0
2005-07-22 09:50:00,61.75,61.84,61.74,61.75,19100.0,34.9275,34.9784,34.9218,34.9275,19100.0
2005-07-22 09:55:00,61.74,61.75,61.7,61.7,10600.0,34.9218,34.9275,34.8992,34.8992,10600.0
2005-07-22 10:00:00,61.7,61.71,61.68,61.7,18800.0,34.8992,34.9048,34.8879,34.8992,18800.0
2005-07-22 10:05:00,61.69,61.72,61.68,61.71,10000.0,34.8935,34.9105,34.8879,34.9048,10000.0
2005-07-22 10:10:00,61.7,61.71,61.68,61.7,22400.0,34.8992,34.9048,34.8879,34.8992,22400.0
2005-07-22 10:15:00,61.7,61.76,61.69,61.75,9500.0,34.8992,34.9331,34.8935,34.9275,9500.0
2005-07-22 10:20:00,61.75,61.82,61.75,61.75,117500.0,34.9275,34.9671,34.9275,34.9275,117500.0
2005-07-22 10:25:00,61.75,61.8,61.75,61.76,10500.0,34.9275,34.9558,34.9275,34.9331,10500.0
2005-07-22 10:30:00,61.76,61.76,61.67,61.67,11700.0,34.9331,34.9331,34.8822,34.8822,11700.0
2005-07-22 10:35:00,61.68,61.68,61.65,61.66,13900.0,34.8879,34.8879,34.8709,34.8766,13900.0
2005-07-22 10:40:00,61.66,61.72,61.66,61.67,46000.0,34.8766,34.9105,34.8766,34.8822,46000.0
2005-07-22 10:45:00,61.67,61.7,61.66,61.68,13900.0,34.8822,34.8992,34.8766,34.8879,13900.0
2005-07-22 10:50:00,61.68,61.7,61.67,61.67,7800.0,34.8879,34.8992,34.8822,34.8822,7800.0
2005-07-22 10:55:00,61.68,61.74,61.68,61.69,15500.0,34.8879,34.9218,34.8879,34.8935,15500.0
2005-07-22 11:00:00,61.68,61.75,61.67,61.74,25600.0,34.8879,34.9275,34.8822,34.9218,25600.0
2005-07-22 11:05:00,61.75,61.77,61.72,61.76,14200.0,34.9275,34.9388,34.9105,34.9331,14200.0
2005-07-22 11:10:00,61.76,61.85,61.75,61.79,26100.0,34.9331,34.984,34.9275,34.9501,26100.0
2005-07-22 11:15:00,61.79,61.86,61.79,61.85,21700.0,34.9501,34.9897,34.9501,34.984,21700.0
2005-07-22 11:20:00,61.85,61.85,61.72,61.72,12500.0,34.984,34.984,34.9105,34.9105,12500.0
2005-07-22 11:25:00,61.73,61.79,61.72,61.79,6800.0,34.9162,34.9501,34.9105,34.9501,6800.0
2005-07-22 11:30:00,61.77,61.77,61.71,61.71,9400.0,34.9388,34.9388,34.9048,34.9048,9400.0
2005-07-22 11:35:00,61.71,61.71,61.69,61.69,15200.0,34.9048,34.9048,34.8935,34.8935,15200.0
2005-07-22 11:40:00,61.69,61.75,61.69,61.75,24100.0,34.8935,34.9275,34.8935,34.9275,24100.0
2005-07-22 11:45:00,61.74,61.74,61.71,61.71,9900.0,34.9218,34.9218,34.9048,34.9048,9900.0
2005-07-22 11:50:00,61.71,61.71,61.69,61.69,14300.0,34.9048,34.9048,34.8935,34.8935,14300.0
2005-07-22 11:55:00,61.7,61.74,61.7,61.73,7900.0,34.8992,34.9218,34.8992,34.9162,7900.0
2005-07-22 12:00:00,61.73,61.77,61.73,61.76,15200.0,34.9162,34.9388,34.9162,34.9331,15200.0
2005-07-22 12:05:00,61.77,61.86,61.77,61.8,10100.0,34.9388,34.9897,34.9388,34.9558,10100.0
2005-07-22 12:10:00,61.8,61.81,61.78,61.79,8400.0,34.9558,34.9614,34.9444,34.9501,8400.0
2005-07-22 12:15:00,61.8,61.81,61.8,61.81,10700.0,34.9558,34.9614,34.9558,34.9614,10700.0
2005-07-22 12:20:00,61.81,61.84,61.8,61.8,11200.0,34.9614,34.9784,34.9558,34.9558,11200.0
2005-07-22 12:25:00,61.79,61.79,61.76,61.76,13500.0,34.9501,34.9501,34.9331,34.9331,13500.0
2005-07-22 12:30:00,61.76,61.82,61.75,61.82,11400.0,34.9331,34.9671,34.9275,34.9671,11400.0
2005-07-22 12:35:00,61.83,61.85,61.83,61.85,5100.0,34.9727,34.984,34.9727,34.984,5100.0
2005-07-22 12:40:00,61.85,61.9,61.85,61.88,96400.0,34.984,35.0123,34.984,35.001,96400.0
2005-07-22 12:45:00,61.88,61.9,61.86,61.9,8000.0,35.001,35.0123,34.9897,35.0123,8000.0
2005-07-22 12:50:00,61.9,61.91,61.88,61.9,5700.0,35.0123,35.018,35.001,35.0123,5700.0
2005-07-22 12:55:00,61.91,61.93,61.86,61.87,16500.0,35.018,35.0293,34.9897,34.9953,16500.0
2005-07-22 13:00:00,61.87,61.88,61.84,61.84,8500.0,34.9953,35.001,34.9784,34.9784,8500.0
2005-07-22 13:05:00,61.84,61.85,61.82,61.83,10100.0,34.9784,34.984,34.9671,34.9727,10100.0
2005-07-22 13:10:00,61.82,61.84,61.78,61.78,9800.0,34.9671,34.9784,34.9444,34.9444,9800.0
2005-07-22 13:15:00,61.78,61.78,61.76,61.76,3600.0,34.9444,34.9444,34.9331,34.9331,3600.0
2005-07-22 13:20:00,61.77,61.79,61.76,61.79,2500.0,34.9388,34.9501,34.9331,34.9501,2500.0
2005-07-22 13:25:00,61.79,61.83,61.79,61.82,9000.0,34.9501,34.9727,34.9501,34.9671,9000.0
2005-07-22 13:30:00,61.82,61.87,61.82,61.86,14200.0,34.9671,34.9953,34.9671,34.9897,14200.0
2005-07-22 13:35:00,61.85,61.88,61.85,61.85,8800.0,34.984,35.001,34.984,34.984,8800.0
2005-07-22 13:40:00,61.84,61.84,61.82,61.82,3800.0,34.9784,34.9784,34.9671,34.9671,3800.0
2005-07-22 13:45:00,61.81,61.83,61.81,61.82,5900.0,34.9614,34.9727,34.9614,34.9671,5900.0
2005-07-22 13:50:00,61.82,61.86,61.82,61.85,8100.0,34.9671,34.9897,34.9671,34.984,8100.0
2005-07-22 13:55:00,61.84,61.85,61.83,61.85,6900.0,34.9784,34.984,34.9727,34.984,6900.0
2005-07-22 14:00:00,61.85,61.87,61.84,61.84,9700.0,34.984,34.9953,34.9784,34.9784,9700.0
2005-07-22 14:05:00,61.84,61.85,61.8,61.8,14200.0,34.9784,34.984,34.9558,34.9558,14200.0
2005-07-22 14:10:00,61.8,61.81,61.78,61.79,12000.0,34.9558,34.9614,34.9444,34.9501,12000.0
2005-07-22 14:15:00,61.79,61.79,61.78,61.79,4800.0,34.9501,34.9501,34.9444,34.9501,4800.0
2005-07-22 14:20:00,61.79,61.8,61.78,61.78,6600.0,34.9501,34.9558,34.9444,34.9444,6600.0
2005-07-22 14:25:00,61.78,61.78,61.74,61.74,8800.0,34.9444,34.9444,34.9218,34.9218,8800.0
2005-07-22 14:30:00,61.76,61.82,61.74,61.8,24100.0,34.9331,34.9671,34.9218,34.9558,24100.0
2005-07-22 14:35:00,61.8,61.96,61.79,61.95,21700.0,34.9558,35.0463,34.9501,35.0406,21700.0
2005-07-22 14:40:00,61.97,62.0,61.92,61.92,32000.0,35.0519,35.0689,35.0236,35.0236,32000.0
2005-07-22 14:45:00,61.91,62.02,61.91,62.02,37300.0,35.018,35.0802,35.018,35.0802,37300.0
2005-07-22 14:50:00,62.02,62.06,61.87,61.96,17500.0,35.0802,35.1028,34.9953,35.0463,17500.0
2005-07-22 14:55:00,61.96,62.07,61.96,61.99,22100.0,35.0463,35.1085,35.0463,35.0632,22100.0
2005-07-22 15:00:00,61.99,61.99,61.93,61.94,20200.0,35.0632,35.0632,35.0293,35.0349,20200.0
2005-07-22 15:05:00,61.94,61.94,61.9,61.91,7500.0,35.0349,35.0349,35.0123,35.018,7500.0
2005-07-22 15:10:00,61.9,61.91,61.89,61.91,18500.0,35.0123,35.018,35.0067,35.018,18500.0
2005-07-22 15:15:00,61.91,61.94,61.89,61.9,12900.0,35.018,35.0349,35.0067,35.0123,12900.0
2005-07-22 15:20:00,61.91,61.93,61.88,61.93,16300.0,35.018,35.0293,35.001,35.0293,16300.0
2005-07-22 15:25:00,61.94,62.01,61.92,62.01,32700.0,35.0349,35.0745,35.0236,35.0745,32700.0
2005-07-22 15:30:00,62.03,62.03,61.99,62.0,22700.0,35.0858,35.0858,35.0632,35.0689,22700.0
2005-07-22 15:35:00,62.0,62.02,62.0,62.0,31300.0,35.0689,35.0802,35.0689,35.0689,31300.0
2005-07-22 15:40:00,62.0,62.1,62.0,62.06,43400.0,35.0689,35.1254,35.0689,35.1028,43400.0
2005-07-22 15:45:00,62.06,62.11,62.0,62.05,96800.0,35.1028,35.1311,35.0689,35.0972,96800.0
2005-07-22 15:50:00,62.06,62.06,62.03,62.04,17000.0,35.1028,35.1028,35.0858,35.0915,17000.0
2005-07-22 15:55:00,62.04,62.05,61.96,61.98,40200.0,35.0915,35.0972,35.0463,35.0576,40200.0
2005-07-25 09:30:00,62.0,62.1,61.9,61.93,16200.0,35.0689,35.1254,35.0123,35.0293,16200.0
2005-07-25 09:35:00,61.98,62.06,61.78,61.87,15700.0,35.0576,35.1028,34.9444,34.9953,15700.0
2005-07-25 09:40:00,61.86,61.87,61.7,61.79,18400.0,34.9897,34.9953,34.8992,34.9501,18400.0
2005-07-25 09:45:00,61.83,61.92,61.76,61.91,16300.0,34.9727,35.0236,34.9331,35.018,16300.0
2005-07-25 09:50:00,61.94,61.94,61.9,61.91,11800.0,35.0349,35.0349,35.0123,35.018,11800.0
2005-07-25 09:55:00,61.91,62.03,61.91,61.96,16300.0,35.018,35.0858,35.018,35.0463,16300.0
2005-07-25 10:00:00,61.96,62.02,61.95,61.98,14400.0,35.0463,35.0802,35.0406,35.0576,14400.0
2005-07-25 10:05:00,61.99,62.24,61.99,62.19,23600.0,35.0632,35.2046,35.0632,35.1763,23600.0
2005-07-25 10:10:00,62.18,62.23,62.14,62.18,13900.0,35.1707,35.199,35.1481,35.1707,13900.0
2005-07-25 10:15:00,62.18,62.31,62.16,62.3,12400.0,35.1707,35.2442,35.1594,35.2386,12400.0
2005-07-25 10:20:00,62.31,62.42,62.24,62.42,19400.0,35.2442,35.3064,35.2046,35.3064,19400.0
2005-07-25 10:25:00,62.42,62.5,62.33,62.4,50600.0,35.3064,35.3517,35.2555,35.2951,50600.0
2005-07-25 10:30:00,62.37,62.39,62.35,62.36,20700.0,35.2782,35.2895,35.2668,35.2725,20700.0
2005-07-25 10:35:00,62.36,62.4,62.33,62.33,17200.0,35.2725,35.2951,35.2555,35.2555,17200.0
2005-07-25 10:40:00,62.32,62.44,62.32,62.39,32800.0,35.2499,35.3178,35.2499,35.2895,32800.0
2005-07-25 10:45:00,62.4,62.45,62.39,62.44,37000.0,35.2951,35.3234,35.2895,35.3178,37000.0
2005-07-25 10:50:00,62.44,62.5,62.43,62.43,27700.0,35.3178,35.3517,35.3121,35.3121,27700.0
2005-07-25 10:55:00,62.44,62.46,62.4,62.43,25300.0,35.3178,35.3291,35.2951,35.3121,25300.0
2005-07-25 11:00:00,62.43,62.45,62.41,62.41,27500.0,35.3121,35.3234,35.3008,35.3008,27500.0
2005-07-25 11:05:00,62.42,62.46,62.34,62.42,23700.0,35.3064,35.3291,35.2612,35.3064,23700.0
2005-07-25 11:10:00,62.42,62.48,62.41,62.43,14900.0,35.3064,35.3404,35.3008,35.3121,14900.0
2005-07-25 11:15:00,62.41,62.44,62.35,62.44,25200.0,35.3008,35.3178,35.2668,35.3178,25200.0
2005-07-25 11:20:00,62.41,62.44,62.39,62.43,20100.0,35.3008,35.3178,35.2895,35.3121,20100.0
2005-07-25 11:25:00,62.45,62.47,62.39,62.44,11800.0,35.3234,35.3347,35.2895,35.3178,11800.0
2005-07-25 11:30:00,62.43,62.44,62.4,62.43,9900.0,35.3121,35.3178,35.2951,35.3121,9900.0
2005-07-25 11:35:00,62.41,62.42,62.36,62.4,37700.0,35.3008,35.3064,35.2725,35.2951,37700.0
2005-07-25 11:40:00,62.4,62.42,62.37,62.42,15200.0,35.2951,35.3064,35.2782,35.3064,15200.0
2005-07-25 11:45:00,62.4,62.46,62.39,62.46,11200.0,35.2951,35.3291,35.2895,35.3291,11200.0
2005-07-25 11:50:00,62.46,62.49,62.45,62.48,21700.0,35.3291,35.346,35.3234,35.3404,21700.0
2005-07-25 11:55:00,62.47,62.49,62.46,62.47,14100.0,35.3347,35.346,35.3291,35.3347,14100.0
2005-07-25 12:00:00,62.48,62.49,62.45,62.47,22600.0,35.3404,35.346,35.3234,35.3347,22600.0
2005-07-25 12:05:00,62.48,62.48,62.45,62.46,14200.0,35.3404,35.3404,35.3234,35.3291,14200.0
2005-07-25 12:10:00,62.47,62.47,62.45,62.46,7300.0,35.3347,35.3347,35.3234,35.3291,7300.0
2005-07-25 12:15:00,62.47,62.48,62.46,62.48,11800.0,35.3347,35.3404,35.3291,35.3404,11800.0
2005-07-25 12:20:00,62.48,62.49,62.47,62.47,9500.0,35.3404,35.346,35.3347,35.3347,9500.0
2005-07-25 12:25:00,62.47,62.49,62.45,62.47,18100.0,35.3347,35.346,35.3234,35.3347,18100.0
2005-07-25 12:30:00,62.46,62.49,62.44,62.48,15500.0,35.3291,35.346,35.3178,35.3404,15500.0
2005-07-25 12:35:00,62.48,62.59,62.48,62.49,52300.0,35.3404,35.4026,35.3404,35.346,52300.0
2005-07-25 12:40:00,62.49,62.51,62.45,62.51,27400.0,35.346,35.3573,35.3234,35.3573,27400.0
2005-07-25 12:45:00,62.49,62.56,62.43,62.43,20000.0,35.346,35.3856,35.3121,35.3121,20000.0
2005-07-25 12:50:00,62.43,62.5,62.42,62.49,16400.0,35.3121,35.3517,35.3064,35.346,16400.0
2005-07-25 12:55:00,62.48,62.53,62.46,62.53,24000.0,35.3404,35.3687,35.3291,35.3687,24000.0
2005-07-25 13:00:00,62.52,62.53,62.35,62.48,39600.0,35.363,35.3687,35.2668,35.3404,39600.0
2005-07-25 13:05:00,62.47,62.49,62.46,62.47,20000.0,35.3347,35.346,35.3291,35.3347,20000.0
2005-07-25 13:10:00,62.47,62.59,62.46,62.59,19500.0,35.3347,35.4026,35.3291,35.4026,19500.0
2005-07-25 13:15:00,62.57,62.59,62.49,62.54,40800.0,35.3913,35.4026,35.346,35.3743,40800.0
2005-07-25 13:20:00,62.54,62.58,62.54,62.57,11500.0,35.3743,35.3969,35.3743,35.3913,11500.0
2005-07-25 13:25:00,62.55,62.6,62.55,62.6,10800.0,35.38,35.4083,35.38,35.4083,10800.0
2005-07-25 13:30:00,62.6,62.63,62.57,62.63,25800.0,35.4083,35.4252,35.3913,35.4252,25800.0
2005-07-25 13:35:00,62.63,62.73,62.6,62.71,41600.0,35.4252,35.4818,35.4083,35.4705,41600.0
2005-07-25 13:40:00,62.7,62.76,62.68,62.76,26900.0,35.4648,35.4988,35.4535,35.4988,26900.0
2005-07-25 13:45:00,62.76,62.83,62.67,62.71,53400.0,35.4988,35.5383,35.4478,35.4705,53400.0
2005-07-25 13:50:00,62.72,62.73,62.68,62.72,8700.0,35.4761,35.4818,35.4535,35.4761,8700.0
2005-07-25 13:55:00,62.73,62.74,62.6,62.6,24300.0,35.4818,35.4874,35.4083,35.4083,24300.0
2005-07-25 14:00:00,62.61,62.65,62.54,62.62,20200.0,35.4139,35.4365,35.3743,35.4196,20200.0
2005-07-25 14:05:00,62.65,62.72,62.62,62.7,15800.0,35.4365,35.4761,35.4196,35.4648,15800.0
2005-07-25 14:10:00,62.7,62.83,62.7,62.77,21600.0,35.4648,35.5383,35.4648,35.5044,21600.0
2005-07-25 14:15:00,62.77,62.78,62.68,62.74,45600.0,35.5044,35.5101,35.4535,35.4874,45600.0
2005-07-25 14:20:00,62.73,62.78,62.7,62.77,12600.0,35.4818,35.5101,35.4648,35.5044,12600.0
2005-07-25 14:25:00,62.77,62.79,62.71,62.75,16600.0,35.5044,35.5157,35.4705,35.4931,16600.0
2005-07-25 14:30:00,62.74,62.77,62.64,62.67,29100.0,35.4874,35.5044,35.4309,35.4478,29100.0
2005-07-25 14:35:00,62.66,62.69,62.65,62.68,26000.0,35.4422,35.4592,35.4365,35.4535,26000.0
2005-07-25 14:40:00,62.67,62.74,62.65,62.74,23700.0,35.4478,35.4874,35.4365,35.4874,23700.0
2005-07-25 14:45:00,62.74,62.75,62.64,62.66,17300.0,35.4874,35.4931,35.4309,35.4422,17300.0
2005-07-25 14:50:00,62.66,62.67,62.64,62.66,7800.0,35.4422,35.4478,35.4309,35.4422,7800.0
2005-07-25 14:55:00,62.66,62.69,62.49,62.6,27900.0,35.4422,35.4592,35.346,35.4083,27900.0
2005-07-25 15:00:00,62.6,62.63,62.55,62.63,14400.0,35.4083,35.4252,35.38,35.4252,14400.0
2005-07-25 15:05:00,62.61,62.65,62.58,62.6,38100.0,35.4139,35.4365,35.3969,35.4083,38100.0
2005-07-25 15:10:00,62.6,62.66,62.6,62.6,35900.0,35.4083,35.4422,35.4083,35.4083,35900.0
2005-07-25 15:15:00,62.62,62.63,62.58,62.62,37500.0,35.4196,35.4252,35.3969,35.4196,37500.0
2005-07-25 15:20:00,62.62,62.62,62.5,62.51,31300.0,35.4196,35.4196,35.3517,35.3573,31300.0
2005-07-25 15:25:00,62.51,62.52,62.43,62.48,22600.0,35.3573,35.363,35.3121,35.3404,22600.0
2005-07-25 15:30:00,62.49,62.49,62.43,62.47,18300.0,35.346,35.346,35.3121,35.3347,18300.0
2005-07-25 15:35:00,62.44,62.51,62.44,62.51,15000.0,35.3178,35.3573,35.3178,35.3573,15000.0
2005-07-25 15:40:00,62.51,62.57,62.5,62.52,19300.0,35.3573,35.3913,35.3517,35.363,19300.0
2005-07-25 15:45:00,62.52,62.53,62.44,62.45,27000.0,35.363,35.3687,35.3178,35.3234,27000.0
2005-07-25 15:50:00,62.48,62.53,62.45,62.53,35000.0,35.3404,35.3687,35.3234,35.3687,35000.0
2005-07-25 15:55:00,62.53,62.62,62.43,62.46,44600.0,35.3687,35.4196,35.3121,35.3291,44600.0
2005-07-26 09:30:00,64.95,65.24,64.07,64.21,482900.0,36.7375,36.9015,36.2397,36.3189,482900.0
2005-07-26 09:35:00,64.19,64.3,63.5,63.99,186700.0,36.3076,36.3698,35.9173,36.1945,186700.0
2005-07-26 09:40:00,64.0,64.21,63.8,63.99,159100.0,36.2001,36.3189,36.087,36.1945,159100.0
2005-07-26 09:45:00,63.92,63.93,63.43,63.52,141500.0,36.1549,36.1605,35.8777,35.9286,141500.0
2005-07-26 09:50:00,63.52,63.89,63.5,63.89,97900.0,35.9286,36.1379,35.9173,36.1379,97900.0
2005-07-26 09:55:00,63.89,64.02,63.86,63.98,88000.0,36.1379,36.2114,36.1209,36.1888,88000.0
2005-07-26 10:00:00,63.98,63.98,63.71,63.71,59000.0,36.1888,36.1888,36.0361,36.0361,59000.0
2005-07-26 10:05:00,63.7,63.88,63.69,63.87,98800.0,36.0304,36.1323,36.0248,36.1266,98800.0
2005-07-26 10:10:00,63.93,64.09,63.88,64.0,94800.0,36.1605,36.251,36.1323,36.2001,94800.0
2005-07-26 10:15:00,64.0,64.06,63.97,64.04,75800.0,36.2001,36.2341,36.1832,36.2228,75800.0
2005-07-26 10:20:00,64.04,64.13,63.85,64.0,60000.0,36.2228,36.2737,36.1153,36.2001,60000.0
2005-07-26 10:25:00,64.03,64.04,63.9,63.97,42600.0,36.2171,36.2228,36.1436,36.1832,42600.0
2005-07-26 10:30:00,63.97,64.01,63.91,63.95,28200.0,36.1832,36.2058,36.1492,36.1719,28200.0
2005-07-26 10:35:00,63.95,64.11,63.81,64.11,67700.0,36.1719,36.2624,36.0927,36.2624,67700.0
2005-07-26 10:40:00,64.06,64.06,63.81,63.92,35200.0,36.2341,36.2341,36.0927,36.1549,35200.0
2005-07-26 10:45:00,63.93,63.96,63.84,63.85,53200.0,36.1605,36.1775,36.1096,36.1153,53200.0
2005-07-26 10:50:00,63.85,63.94,63.85,63.91,40600.0,36.1153,36.1662,36.1153,36.1492,40600.0
2005-07-26 10:55:00,63.91,63.92,63.75,63.8,57500.0,36.1492,36.1549,36.0587,36.087,57500.0
2005-07-26 11:00:00,63.8,63.9,63.72,63.83,51600.0,36.087,36.1436,36.0418,36.104,51600.0
2005-07-26 11:05:00,63.82,63.84,63.75,63.75,36700.0,36.0983,36.1096,36.0587,36.0587,36700.0
2005-07-26 11:10:00,63.74,63.74,63.71,63.73,43200.0,36.0531,36.0531,36.0361,36.0474,43200.0
2005-07-26 11:15:00,63.72,63.83,63.72,63.78,26700.0,36.0418,36.104,36.0418,36.0757,26700.0
2005-07-26 11:20:00,63.79,63.89,63.78,63.88,24000.0,36.0814,36.1379,36.0757,36.1323,24000.0
2005-07-26 11:25:00,63.89,63.92,63.84,63.91,14100.0,36.1379,36.1549,36.1096,36.1492,14100.0
2005-07-26 11:30:00,63.92,63.98,63.91,63.93,18300.0,36.1549,36.1888,36.1492,36.1605,18300.0
2005-07-26 11:35:00,63.93,64.0,63.93,64.0,29300.0,36.1605,36.2001,36.1605,36.2001,29300.0
2005-07-26 11:40:00,64.0,64.05,63.98,63.99,50300.0,36.2001,36.2284,36.1888,36.1945,50300.0
2005-07-26 11:45:00,64.02,64.15,64.02,64.13,53800.0,36.2114,36.285,36.2114,36.2737,53800.0
2005-07-26 11:50:00,64.1,64.13,64.08,64.1,42600.0,36.2567,36.2737,36.2454,36.2567,42600.0
2005-07-26 11:55:00,64.08,64.15,64.05,64.14,30100.0,36.2454,36.285,36.2284,36.2793,30100.0
2005-07-26 12:00:00,64.13,64.14,64.02,64.04,35500.0,36.2737,36.2793,36.2114,36.2228,35500.0
2005-07-26 12:05:00,64.04,64.04,63.98,64.01,25200.0,36.2228,36.2228,36.1888,36.2058,25200.0
2005-07-26 12:10:00,64.01,64.13,64.01,64.07,55000.0,36.2058,36.2737,36.2058,36.2397,55000.0
2005-07-26 12:15:00,64.09,64.09,64.03,64.04,10400.0,36.251,36.251,36.2171,36.2228,10400.0
2005-07-26 12:20:00,64.03,64.06,64.02,64.02,13200.0,36.2171,36.2341,36.2114,36.2114,13200.0
2005-07-26 12:25:00,64.02,64.05,64.0,64.05,15000.0,36.2114,36.2284,36.2001,36.2284,15000.0
2005-07-26 12:30:00,64.05,64.06,63.97,63.98,21400.0,36.2284,36.2341,36.1832,36.1888,21400.0
2005-07-26 12:35:00,63.99,64.03,63.98,64.03,31400.0,36.1945,36.2171,36.1888,36.2171,31400.0
2005-07-26 12:40:00,64.03,64.04,64.02,64.04,18500.0,36.2171,36.2228,36.2114,36.2228,18500.0
2005-07-26 12:45:00,64.04,64.05,64.0,64.04,16500.0,36.2228,36.2284,36.2001,36.2228,16500.0
2005-07-26 12:50:00,64.05,64.05,64.0,64.0,12900.0,36.2284,36.2284,36.2001,36.2001,12900.0
2005-07-26 12:55:00,64.01,64.02,64.0,64.01,7300.0,36.2058,36.2114,36.2001,36.2058,7300.0
2005-07-26 13:00:00,64.02,64.05,64.01,64.01,11500.0,36.2114,36.2284,36.2058,36.2058,11500.0
2005-07-26 13:05:00,64.02,64.04,64.02,64.04,10200.0,36.2114,36.2228,36.2114,36.2228,10200.0
2005-07-26 13:10:00,64.04,64.05,63.97,64.01,35900.0,36.2228,36.2284,36.1832,36.2058,35900.0
2005-07-26 13:15:00,64.01,64.04,63.93,63.95,26300.0,36.2058,36.2228,36.1605,36.1719,26300.0
2005-07-26 13:20:00,63.95,63.98,63.95,63.96,17200.0,36.1719,36.1888,36.1719,36.1775,17200.0
2005-07-26 13:25:00,63.96,63.97,63.96,63.97,17400.0,36.1775,36.1832,36.1775,36.1832,17400.0
2005-07-26 13:30:00,63.97,63.99,63.95,63.98,21300.0,36.1832,36.1945,36.1719,36.1888,21300.0
2005-07-26 13:35:00,63.97,64.02,63.97,64.0,43400.0,36.1832,36.2114,36.1832,36.2001,43400.0
2005-07-26 13:40:00,64.0,64.06,63.98,64.05,39300.0,36.2001,36.2341,36.1888,36.2284,39300.0
2005-07-26 13:45:00,64.05,64.18,64.05,64.1,22100.0,36.2284,36.3019,36.2284,36.2567,22100.0
2005-07-26 13:50:00,64.12,64.18,64.11,64.16,24200.0,36.268,36.3019,36.2624,36.2906,24200.0
2005-07-26 13:55:00,64.15,64.2,64.14,64.2,13600.0,36.285,36.3133,36.2793,36.3133,13600.0
2005-07-26 14:00:00,64.15,64.25,64.12,64.13,35400.0,36.285,36.3415,36.268,36.2737,35400.0
2005-07-26 14:05:00,64.12,64.2,64.1,64.15,21300.0,36.268,36.3133,36.2567,36.285,21300.0
2005-07-26 14:10:00,64.15,64.19,64.12,64.13,15400.0,36.285,36.3076,36.268,36.2737,15400.0
2005-07-26 14:15:00,64.14,64.17,64.14,64.16,14700.0,36.2793,36.2963,36.2793,36.2906,14700.0
2005-07-26 14:20:00,64.16,64.25,64.14,64.21,36300.0,36.2906,36.3415,36.2793,36.3189,36300.0
2005-07-26 14:25:00,64.21,64.24,64.18,64.21,28800.0,36.3189,36.3359,36.3019,36.3189,28800.0
2005-07-26 14:30:00,64.23,64.25,64.18,64.2,19100.0,36.3302,36.3415,36.3019,36.3133,19100.0
2005-07-26 14:35:00,64.2,64.2,64.17,64.19,16300.0,36.3133,36.3133,36.2963,36.3076,16300.0
2005-07-26 14:40:00,64.2,64.35,64.2,64.25,55400.0,36.3133,36.3981,36.3133,36.3415,55400.0
2005-07-26 14:45:00,64.25,64.39,64.25,64.34,35100.0,36.3415,36.4207,36.3415,36.3924,35100.0
2005-07-26 14:50:00,64.33,64.39,64.28,64.28,37200.0,36.3868,36.4207,36.3585,36.3585,37200.0
2005-07-26 14:55:00,64.3,64.37,64.28,64.3,59300.0,36.3698,36.4094,36.3585,36.3698,59300.0
2005-07-26 15:00:00,64.31,64.4,64.26,64.28,41700.0,36.3755,36.4264,36.3472,36.3585,41700.0
2005-07-26 15:05:00,64.3,64.3,64.25,64.25,25100.0,36.3698,36.3698,36.3415,36.3415,25100.0
2005-07-26 15:10:00,64.24,64.26,64.21,64.25,19400.0,36.3359,36.3472,36.3189,36.3415,19400.0
2005-07-26 15:15:00,64.25,64.26,64.21,64.22,25000.0,36.3415,36.3472,36.3189,36.3246,25000.0
2005-07-26 15:20:00,64.21,64.21,64.13,64.13,49300.0,36.3189,36.3189,36.2737,36.2737,49300.0
2005-07-26 15:25:00,64.14,64.17,64.14,64.14,41200.0,36.2793,36.2963,36.2793,36.2793,41200.0
2005-07-26 15:30:00,64.14,64.16,64.12,64.15,33100.0,36.2793,36.2906,36.268,36.285,33100.0
2005-07-26 15:35:00,64.15,64.18,64.15,64.16,29200.0,36.285,36.3019,36.285,36.2906,29200.0
2005-07-26 15:40:00,64.15,64.15,64.07,64.08,36900.0,36.285,36.285,36.2397,36.2454,36900.0
2005-07-26 15:45:00,64.08,64.08,63.94,64.01,56500.0,36.2454,36.2454,36.1662,36.2058,56500.0
2005-07-26 15:50:00,64.01,64.15,64.01,64.12,43900.0,36.2058,36.285,36.2058,36.268,43900.0
2005-07-26 15:55:00,64.12,64.12,64.0,64.0,53300.0,36.268,36.268,36.2001,36.2001,53300.0
2005-07-27 09:30:00,64.5,64.54,64.47,64.47,57900.0,36.4829,36.5056,36.466,36.466,57900.0
2005-07-27 09:35:00,64.45,64.45,64.31,64.34,26200.0,36.4547,36.4547,36.3755,36.3924,26200.0
2005-07-27 09:40:00,64.35,64.48,64.34,64.48,48000.0,36.3981,36.4716,36.3924,36.4716,48000.0
2005-07-27 09:45:00,64.48,64.54,64.4,64.42,64800.0,36.4716,36.5056,36.4264,36.4377,64800.0
2005-07-27 09:50:00,64.41,64.52,64.4,64.45,23900.0,36.432,36.4943,36.4264,36.4547,23900.0
2005-07-27 09:55:00,64.44,64.49,64.3,64.44,34700.0,36.449,36.4773,36.3698,36.449,34700.0
2005-07-27 10:00:00,64.44,64.47,64.42,64.43,22100.0,36.449,36.466,36.4377,36.4434,22100.0
2005-07-27 10:05:00,64.43,64.53,64.42,64.5,14100.0,36.4434,36.4999,36.4377,36.4829,14100.0
2005-07-27 10:10:00,64.48,64.53,64.47,64.48,14900.0,36.4716,36.4999,36.466,36.4716,14900.0
2005-07-27 10:15:00,64.47,64.49,64.43,64.43,19900.0,36.466,36.4773,36.4434,36.4434,19900.0
2005-07-27 10:20:00,64.44,64.47,64.42,64.43,43400.0,36.449,36.466,36.4377,36.4434,43400.0
2005-07-27 10:25:00,64.44,64.49,64.43,64.44,14300.0,36.449,36.4773,36.4434,36.449,14300.0
2005-07-27 10:30:00,64.45,64.46,64.43,64.44,34300.0,36.4547,36.4603,36.4434,36.449,34300.0
2005-07-27 10:35:00,64.43,64.45,64.4,64.41,53400.0,36.4434,36.4547,36.4264,36.432,53400.0
2005-07-27 10:40:00,64.4,64.47,64.39,64.47,24500.0,36.4264,36.466,36.4207,36.466,24500.0
2005-07-27 10:45:00,64.46,64.46,64.2,64.28,34600.0,36.4603,36.4603,36.3133,36.3585,34600.0
2005-07-27 10:50:00,64.27,64.42,64.27,64.4,41800.0,36.3529,36.4377,36.3529,36.4264,41800.0
2005-07-27 10:55:00,64.41,64.41,64.37,64.37,113100.0,36.432,36.432,36.4094,36.4094,113100.0
2005-07-27 11:00:00,64.36,64.36,64.33,64.34,17600.0,36.4038,36.4038,36.3868,36.3924,17600.0
2005-07-27 11:05:00,64.34,64.34,64.24,64.28,33600.0,36.3924,36.3924,36.3359,36.3585,33600.0
2005-07-27 11:10:00,64.27,64.29,64.19,64.19,14200.0,36.3529,36.3642,36.3076,36.3076,14200.0
2005-07-27 11:15:00,64.17,64.19,64.0,64.01,10900.0,36.2963,36.3076,36.2001,36.2058,10900.0
2005-07-27 11:20:00,64.01,64.01,63.85,63.86,59000.0,36.2058,36.2058,36.1153,36.1209,59000.0
2005-07-27 11:25:00,63.86,63.89,63.82,63.84,21900.0,36.1209,36.1379,36.0983,36.1096,21900.0
2005-07-27 11:30:00,63.84,63.84,63.81,63.83,10100.0,36.1096,36.1096,36.0927,36.104,10100.0
2005-07-27 11:35:00,63.83,64.0,63.83,64.0,12600.0,36.104,36.2001,36.104,36.2001,12600.0
2005-07-27 11:40:00,63.99,64.08,63.99,64.08,13500.0,36.1945,36.2454,36.1945,36.2454,13500.0
2005-07-27 11:45:00,64.07,64.08,63.94,63.95,14600.0,36.2397,36.2454,36.1662,36.1719,14600.0
2005-07-27 11:50:00,63.95,63.96,63.91,63.96,4900.0,36.1719,36.1775,36.1492,36.1775,4900.0
2005-07-27 11:55:00,63.95,63.99,63.93,63.98,6800.0,36.1719,36.1945,36.1605,36.1888,6800.0
2005-07-27 12:00:00,63.99,64.08,63.99,64.07,13700.0,36.1945,36.2454,36.1945,36.2397,13700.0
2005-07-27 12:05:00,64.06,64.09,64.05,64.08,5800.0,36.2341,36.251,36.2284,36.2454,5800.0
2005-07-27 12:10:00,64.08,64.1,64.05,64.05,6100.0,36.2454,36.2567,36.2284,36.2284,6100.0
2005-07-27 12:15:00,64.04,64.09,63.99,64.06,12400.0,36.2228,36.251,36.1945,36.2341,12400.0
2005-07-27 12:20:00,64.03,64.05,64.0,64.02,4500.0,36.2171,36.2284,36.2001,36.2114,4500.0
2005-07-27 12:25:00,64.01,64.03,64.01,64.02,4400.0,36.2058,36.2171,36.2058,36.2114,4400.0
2005-07-27 12:30:00,64.02,64.04,64.01,64.03,8700.0,36.2114,36.2228,36.2058,36.2171,8700.0
2005-07-27 12:35:00,64.03,64.04,64.01,64.02,8600.0,36.2171,36.2228,36.2058,36.2114,8600.0
2005-07-27 12:40:00,64.02,64.02,63.99,63.99,3300.0,36.2114,36.2114,36.1945,36.1945,3300.0
2005-07-27 12:45:00,63.99,63.99,63.98,63.99,9200.0,36.1945,36.1945,36.1888,36.1945,9200.0
2005-07-27 12:50:00,63.99,64.02,63.98,64.0,10500.0,36.1945,36.2114,36.1888,36.2001,10500.0
2005-07-27 12:55:00,64.01,64.03,64.0,64.0,6800.0,36.2058,36.2171,36.2001,36.2001,6800.0
2005-07-27 13:00:00,64.0,64.01,63.99,63.99,12400.0,36.2001,36.2058,36.1945,36.1945,12400.0
2005-07-27 13:05:00,63.99,63.99,63.94,63.94,15400.0,36.1945,36.1945,36.1662,36.1662,15400.0
2005-07-27 13:10:00,63.94,63.95,63.9,63.91,14300.0,36.1662,36.1719,36.1436,36.1492,14300.0
2005-07-27 13:15:00,63.91,63.91,63.89,63.9,11900.0,36.1492,36.1492,36.1379,36.1436,11900.0
2005-07-27 13:20:00,63.9,63.96,63.89,63.94,6700.0,36.1436,36.1775,36.1379,36.1662,6700.0
2005-07-27 13:25:00,63.94,63.95,63.93,63.94,9000.0,36.1662,36.1719,36.1605,36.1662,9000.0
2005-07-27 13:30:00,63.94,63.98,63.94,63.98,13600.0,36.1662,36.1888,36.1662,36.1888,13600.0
2005-07-27 13:35:00,63.98,64.01,63.92,63.96,30100.0,36.1888,36.2058,36.1549,36.1775,30100.0
2005-07-27 13:40:00,63.94,63.97,63.92,63.97,9700.0,36.1662,36.1832,36.1549,36.1832,9700.0
2005-07-27 13:45:00,63.99,64.0,63.98,63.98,15400.0,36.1945,36.2001,36.1888,36.1888,15400.0
2005-07-27 13:50:00,63.99,64.0,63.98,64.0,10600.0,36.1945,36.2001,36.1888,36.2001,10600.0
2005-07-27 13:55:00,63.99,64.02,63.98,64.01,17800.0,36.1945,36.2114,36.1888,36.2058,17800.0
2005-07-27 14:00:00,64.01,64.05,64.0,64.05,20900.0,36.2058,36.2284,36.2001,36.2284,20900.0
2005-07-27 14:05:00,64.06,64.08,64.04,64.08,11700.0,36.2341,36.2454,36.2228,36.2454,11700.0
2005-07-27 14:10:00,64.07,64.07,64.06,64.06,26700.0,36.2397,36.2397,36.2341,36.2341,26700.0
2005-07-27 14:15:00,64.07,64.15,64.06,64.14,38300.0,36.2397,36.285,36.2341,36.2793,38300.0
2005-07-27 14:20:00,64.15,64.21,64.15,64.18,21900.0,36.285,36.3189,36.285,36.3019,21900.0
2005-07-27 14:25:00,64.18,64.25,64.15,64.23,17500.0,36.3019,36.3415,36.285,36.3302,17500.0
2005-07-27 14:30:00,64.24,64.29,64.22,64.26,46900.0,36.3359,36.3642,36.3246,36.3472,46900.0
2005-07-27 14:35:00,64.26,64.27,64.23,64.24,50600.0,36.3472,36.3529,36.3302,36.3359,50600.0
2005-07-27 14:40:00,64.24,64.3,64.23,64.27,63800.0,36.3359,36.3698,36.3302,36.3529,63800.0
2005-07-27 14:45:00,64.26,64.27,64.23,64.24,21500.0,36.3472,36.3529,36.3302,36.3359,21500.0
2005-07-27 14:50:00,64.25,64.3,64.23,64.28,38800.0,36.3415,36.3698,36.3302,36.3585,38800.0
2005-07-27 14:55:00,64.29,64.35,64.28,64.35,36800.0,36.3642,36.3981,36.3585,36.3981,36800.0
2005-07-27 15:00:00,64.35,64.35,64.3,64.31,40400.0,36.3981,36.3981,36.3698,36.3755,40400.0
2005-07-27 15:05:00,64.31,64.31,64.29,64.3,21500.0,36.3755,36.3755,36.3642,36.3698,21500.0
2005-07-27 15:10:00,64.3,64.31,64.29,64.31,14900.0,36.3698,36.3755,36.3642,36.3755,14900.0
2005-07-27 15:15:00,64.31,64.37,64.31,64.36,30400.0,36.3755,36.4094,36.3755,36.4038,30400.0
2005-07-27 15:20:00,64.37,64.4,64.35,64.39,11400.0,36.4094,36.4264,36.3981,36.4207,11400.0
2005-07-27 15:25:00,64.39,64.44,64.39,64.41,32700.0,36.4207,36.449,36.4207,36.432,32700.0
2005-07-27 15:30:00,64.4,64.41,64.35,64.35,20500.0,36.4264,36.432,36.3981,36.3981,20500.0
2005-07-27 15:35:00,64.36,64.36,64.31,64.32,18000.0,36.4038,36.4038,36.3755,36.3811,18000.0
2005-07-27 15:40:00,64.31,64.31,64.27,64.29,25500.0,36.3755,36.3755,36.3529,36.3642,25500.0
2005-07-27 15:45:00,64.29,64.3,64.23,64.23,49900.0,36.3642,36.3698,36.3302,36.3302,49900.0
2005-07-27 15:50:00,64.23,64.24,64.18,64.18,61200.0,36.3302,36.3359,36.3019,36.3019,61200.0
2005-07-27 15:55:00,64.18,64.18,64.07,64.08,60600.0,36.3019,36.3019,36.2397,36.2454,60600.0
2005-07-28 09:30:00,64.2,64.25,64.2,64.24,44100.0,36.3133,36.3415,36.3133,36.3359,44100.0
2005-07-28 09:35:00,64.24,64.26,64.07,64.09,33100.0,36.3359,36.3472,36.2397,36.251,33100.0
2005-07-28 09:40:00,64.09,64.2,64.07,64.2,25800.0,36.251,36.3133,36.2397,36.3133,25800.0
2005-07-28 09:45:00,64.2,64.23,64.12,64.12,29600.0,36.3133,36.3302,36.268,36.268,29600.0
2005-07-28 09:50:00,64.12,64.18,64.05,64.08,52400.0,36.268,36.3019,36.2284,36.2454,52400.0
2005-07-28 09:55:00,64.12,64.12,64.0,64.0,19700.0,36.268,36.268,36.2001,36.2001,19700.0
2005-07-28 10:00:00,64.0,64.08,63.97,64.07,19100.0,36.2001,36.2454,36.1832,36.2397,19100.0
2005-07-28 10:05:00,64.07,64.07,64.0,64.04,17900.0,36.2397,36.2397,36.2001,36.2228,17900.0
2005-07-28 10:10:00,64.06,64.13,64.05,64.12,13100.0,36.2341,36.2737,36.2284,36.268,13100.0
2005-07-28 10:15:00,64.12,64.12,64.04,64.05,20600.0,36.268,36.268,36.2228,36.2284,20600.0
2005-07-28 10:20:00,64.04,64.05,63.97,63.97,28800.0,36.2228,36.2284,36.1832,36.1832,28800.0
2005-07-28 10:25:00,63.97,63.98,63.88,63.95,39000.0,36.1832,36.1888,36.1323,36.1719,39000.0
2005-07-28 10:30:00,63.95,63.96,63.88,63.89,20000.0,36.1719,36.1775,36.1323,36.1379,20000.0
2005-07-28 10:35:00,63.89,63.89,63.83,63.85,31400.0,36.1379,36.1379,36.104,36.1153,31400.0
2005-07-28 10:40:00,63.85,64.0,63.85,63.99,76900.0,36.1153,36.2001,36.1153,36.1945,76900.0
2005-07-28 10:45:00,63.98,63.99,63.92,63.93,23300.0,36.1888,36.1945,36.1549,36.1605,23300.0
2005-07-28 10:50:00,63.91,63.92,63.81,63.82,20100.0,36.1492,36.1549,36.0927,36.0983,20100.0
2005-07-28 10:55:00,63.82,63.82,63.51,63.56,59700.0,36.0983,36.0983,35.923,35.9513,59700.0
2005-07-28 11:00:00,63.56,63.66,63.49,63.56,43400.0,35.9513,36.0078,35.9117,35.9513,43400.0
2005-07-28 11:05:00,63.56,63.58,63.42,63.51,53800.0,35.9513,35.9626,35.8721,35.923,53800.0
2005-07-28 11:10:00,63.52,63.53,63.42,63.53,49700.0,35.9286,35.9343,35.8721,35.9343,49700.0
2005-07-28 11:15:00,63.54,63.61,63.53,63.57,16900.0,35.9399,35.9795,35.9343,35.9569,16900.0
2005-07-28 11:20:00,63.56,63.6,63.4,63.41,38300.0,35.9513,35.9739,35.8608,35.8664,38300.0
2005-07-28 11:25:00,63.41,63.45,63.36,63.43,39200.0,35.8664,35.889,35.8381,35.8777,39200.0
2005-07-28 11:30:00,63.43,63.51,63.4,63.42,19200.0,35.8777,35.923,35.8608,35.8721,19200.0
2005-07-28 11:35:00,63.42,63.48,63.35,63.42,49700.0,35.8721,35.906,35.8325,35.8721,49700.0
2005-07-28 11:40:00,63.42,63.48,63.4,63.41,36000.0,35.8721,35.906,35.8608,35.8664,36000.0
2005-07-28 11:45:00,63.4,63.4,63.35,63.4,44100.0,35.8608,35.8608,35.8325,35.8608,44100.0
2005-07-28 11:50:00,63.41,63.42,63.34,63.35,17100.0,35.8664,35.8721,35.8268,35.8325,17100.0
2005-07-28 11:55:00,63.35,63.41,63.31,63.35,17800.0,35.8325,35.8664,35.8099,35.8325,17800.0
2005-07-28 12:00:00,63.35,63.37,63.27,63.32,28800.0,35.8325,35.8438,35.7872,35.8155,28800.0
2005-07-28 12:05:00,63.34,63.39,63.29,63.33,27600.0,35.8268,35.8551,35.7985,35.8212,27600.0
2005-07-28 12:10:00,63.32,63.38,63.29,63.33,17400.0,35.8155,35.8494,35.7985,35.8212,17400.0
2005-07-28 12:15:00,63.35,63.41,63.35,63.4,15200.0,35.8325,35.8664,35.8325,35.8608,15200.0
2005-07-28 12:20:00,63.4,63.4,63.35,63.35,29900.0,35.8608,35.8608,35.8325,35.8325,29900.0
2005-07-28 12:25:00,63.35,63.35,63.27,63.31,10100.0,35.8325,35.8325,35.7872,35.8099,10100.0
2005-07-28 12:30:00,63.32,63.35,63.31,63.34,11900.0,35.8155,35.8325,35.8099,35.8268,11900.0
2005-07-28 12:35:00,63.34,63.37,63.28,63.29,21100.0,35.8268,35.8438,35.7929,35.7985,21100.0
2005-07-28 12:40:00,63.28,63.35,63.23,63.29,39500.0,35.7929,35.8325,35.7646,35.7985,39500.0
2005-07-28 12:45:00,63.28,63.29,63.19,63.21,20400.0,35.7929,35.7985,35.742,35.7533,20400.0
2005-07-28 12:50:00,63.21,63.25,63.2,63.25,7200.0,35.7533,35.7759,35.7476,35.7759,7200.0
2005-07-28 12:55:00,63.26,63.26,63.19,63.19,17600.0,35.7816,35.7816,35.742,35.742,17600.0
2005-07-28 13:00:00,63.19,63.2,63.1,63.1,22300.0,35.742,35.7476,35.6911,35.6911,22300.0
2005-07-28 13:05:00,63.06,63.06,63.0,63.04,68500.0,35.6684,35.6684,35.6345,35.6571,68500.0
2005-07-28 13:10:00,63.04,63.1,63.01,63.03,20100.0,35.6571,35.6911,35.6402,35.6515,20100.0
2005-07-28 13:15:00,63.03,63.06,63.03,63.05,19500.0,35.6515,35.6684,35.6515,35.6628,19500.0
2005-07-28 13:20:00,63.06,63.06,62.92,62.95,23100.0,35.6684,35.6684,35.5893,35.6062,23100.0
2005-07-28 13:25:00,62.95,63.04,62.95,63.0,44000.0,35.6062,35.6571,35.6062,35.6345,44000.0
2005-07-28 13:30:00,63.0,63.13,62.96,63.05,31300.0,35.6345,35.708,35.6119,35.6628,31300.0
2005-07-28 13:35:00,63.05,63.11,63.01,63.11,15700.0,35.6628,35.6967,35.6402,35.6967,15700.0
2005-07-28 13:40:00,63.1,63.14,63.07,63.14,17400.0,35.6911,35.7137,35.6741,35.7137,17400.0
2005-07-28 13:45:00,63.14,63.17,63.12,63.13,13300.0,35.7137,35.7307,35.7024,35.708,13300.0
2005-07-28 13:50:00,63.11,63.14,63.08,63.1,10900.0,35.6967,35.7137,35.6798,35.6911,10900.0
2005-07-28 13:55:00,63.1,63.1,63.06,63.08,7000.0,35.6911,35.6911,35.6684,35.6798,7000.0
2005-07-28 14:00:00,63.08,63.11,63.04,63.11,9000.0,35.6798,35.6967,35.6571,35.6967,9000.0
2005-07-28 14:05:00,63.11,63.13,63.1,63.12,17700.0,35.6967,35.708,35.6911,35.7024,17700.0
2005-07-28 14:10:00,63.11,63.19,63.06,63.12,50900.0,35.6967,35.742,35.6684,35.7024,50900.0
2005-07-28 14:15:00,63.13,63.13,63.09,63.09,16400.0,35.708,35.708,35.6854,35.6854,16400.0
2005-07-28 14:20:00,63.07,63.1,63.05,63.09,21200.0,35.6741,35.6911,35.6628,35.6854,21200.0
2005-07-28 14:25:00,63.09,63.11,63.07,63.08,20900.0,35.6854,35.6967,35.6741,35.6798,20900.0
2005-07-28 14:30:00,63.08,63.17,63.08,63.17,60800.0,35.6798,35.7307,35.6798,35.7307,60800.0
2005-07-28 14:35:00,63.18,63.19,63.1,63.12,52400.0,35.7363,35.742,35.6911,35.7024,52400.0
2005-07-28 14:40:00,63.12,63.15,63.1,63.12,113600.0,35.7024,35.7194,35.6911,35.7024,113600.0
2005-07-28 14:45:00,63.12,63.18,63.1,63.15,110400.0,35.7024,35.7363,35.6911,35.7194,110400.0
2005-07-28 14:50:00,63.16,63.25,63.15,63.16,136400.0,35.725,35.7759,35.7194,35.725,136400.0
2005-07-28 14:55:00,63.17,63.2,63.15,63.18,22600.0,35.7307,35.7476,35.7194,35.7363,22600.0
2005-07-28 15:00:00,63.17,63.18,63.15,63.15,17100.0,35.7307,35.7363,35.7194,35.7194,17100.0
2005-07-28 15:05:00,63.16,63.18,63.15,63.17,31200.0,35.725,35.7363,35.7194,35.7307,31200.0
2005-07-28 15:10:00,63.17,63.2,63.15,63.16,28500.0,35.7307,35.7476,35.7194,35.725,28500.0
2005-07-28 15:15:00,63.16,63.21,63.15,63.2,104000.0,35.725,35.7533,35.7194,35.7476,104000.0
2005-07-28 15:20:00,63.2,63.24,63.19,63.21,25700.0,35.7476,35.7703,35.742,35.7533,25700.0
2005-07-28 15:25:00,63.2,63.25,63.2,63.25,35800.0,35.7476,35.7759,35.7476,35.7759,35800.0
2005-07-28 15:30:00,63.25,63.28,63.24,63.24,189300.0,35.7759,35.7929,35.7703,35.7703,189300.0
2005-07-28 15:35:00,63.24,63.26,63.16,63.16,38400.0,35.7703,35.7816,35.725,35.725,38400.0
2005-07-28 15:40:00,63.17,63.17,63.12,63.16,29900.0,35.7307,35.7307,35.7024,35.725,29900.0
2005-07-28 15:45:00,63.16,63.21,63.15,63.2,32200.0,35.725,35.7533,35.7194,35.7476,32200.0
2005-07-28 15:50:00,63.19,63.2,63.09,63.09,75700.0,35.742,35.7476,35.6854,35.6854,75700.0
2005-07-28 15:55:00,63.09,63.1,63.05,63.1,170700.0,35.6854,35.6911,35.6628,35.6911,170700.0
2005-07-29 09:30:00,63.0,63.0,62.81,62.91,44900.0,35.6345,35.6345,35.527,35.5836,44900.0
2005-07-29 09:35:00,62.85,62.9,62.7,62.9,36400.0,35.5497,35.5779,35.4648,35.5779,36400.0
2005-07-29 09:40:00,62.85,62.95,62.8,62.89,42800.0,35.5497,35.6062,35.5214,35.5723,42800.0
2005-07-29 09:45:00,62.89,63.06,62.88,63.05,67900.0,35.5723,35.6684,35.5666,35.6628,67900.0
2005-07-29 09:50:00,63.05,63.05,62.8,62.8,49400.0,35.6628,35.6628,35.5214,35.5214,49400.0
2005-07-29 09:55:00,62.79,62.98,62.76,62.93,35700.0,35.5157,35.6232,35.4988,35.5949,35700.0
2005-07-29 10:00:00,62.93,63.0,62.84,62.94,52100.0,35.5949,35.6345,35.544,35.6006,52100.0
2005-07-29 10:05:00,62.9,63.0,62.85,62.94,24500.0,35.5779,35.6345,35.5497,35.6006,24500.0
2005-07-29 10:10:00,62.88,62.99,62.84,62.99,23800.0,35.5666,35.6289,35.544,35.6289,23800.0
2005-07-29 10:15:00,62.96,63.08,62.96,63.06,50900.0,35.6119,35.6798,35.6119,35.6684,50900.0
2005-07-29 10:20:00,63.06,63.14,63.03,63.14,31100.0,35.6684,35.7137,35.6515,35.7137,31100.0
2005-07-29 10:25:00,63.13,63.13,63.0,63.01,15600.0,35.708,35.708,35.6345,35.6402,15600.0
2005-07-29 10:30:00,63.0,63.08,62.93,63.0,22200.0,35.6345,35.6798,35.5949,35.6345,22200.0
2005-07-29 10:35:00,63.0,63.0,62.93,62.96,46300.0,35.6345,35.6345,35.5949,35.6119,46300.0
2005-07-29 10:40:00,62.96,62.98,62.88,62.91,31400.0,35.6119,35.6232,35.5666,35.5836,31400.0
2005-07-29 10:45:00,62.93,62.96,62.9,62.95,10200.0,35.5949,35.6119,35.5779,35.6062,10200.0
2005-07-29 10:50:00,62.94,62.94,62.89,62.9,24000.0,35.6006,35.6006,35.5723,35.5779,24000.0
2005-07-29 10:55:00,62.88,62.92,62.88,62.9,20500.0,35.5666,35.5893,35.5666,35.5779,20500.0
2005-07-29 11:00:00,62.91,62.92,62.82,62.82,17000.0,35.5836,35.5893,35.5327,35.5327,17000.0
2005-07-29 11:05:00,62.83,62.85,62.76,62.8,18400.0,35.5383,35.5497,35.4988,35.5214,18400.0
2005-07-29 11:10:00,62.8,62.86,62.79,62.86,18100.0,35.5214,35.5553,35.5157,35.5553,18100.0
2005-07-29 11:15:00,62.86,62.93,62.85,62.92,13300.0,35.5553,35.5949,35.5497,35.5893,13300.0
2005-07-29 11:20:00,62.91,62.95,62.9,62.95,18600.0,35.5836,35.6062,35.5779,35.6062,18600.0
2005-07-29 11:25:00,62.95,62.99,62.93,62.93,17600.0,35.6062,35.6289,35.5949,35.5949,17600.0
2005-07-29 11:30:00,62.93,62.93,62.89,62.92,11700.0,35.5949,35.5949,35.5723,35.5893,11700.0
2005-07-29 11:35:00,62.92,62.97,62.91,62.97,17900.0,35.5893,35.6175,35.5836,35.6175,17900.0
2005-07-29 11:40:00,62.97,63.0,62.89,62.9,23700.0,35.6175,35.6345,35.5723,35.5779,23700.0
2005-07-29 11:45:00,62.9,62.92,62.88,62.92,33300.0,35.5779,35.5893,35.5666,35.5893,33300.0
2005-07-29 11:50:00,62.92,62.93,62.9,62.93,10400.0,35.5893,35.5949,35.5779,35.5949,10400.0
2005-07-29 11:55:00,62.96,62.99,62.96,62.97,18200.0,35.6119,35.6289,35.6119,35.6175,18200.0
2005-07-29 12:00:00,62.98,62.98,62.93,62.93,9900.0,35.6232,35.6232,35.5949,35.5949,9900.0
2005-07-29 12:05:00,62.95,62.96,62.93,62.94,14200.0,35.6062,35.6119,35.5949,35.6006,14200.0
2005-07-29 12:10:00,62.92,62.95,62.86,62.86,9500.0,35.5893,35.6062,35.5553,35.5553,9500.0
2005-07-29 12:15:00,62.85,62.94,62.85,62.93,72500.0,35.5497,35.6006,35.5497,35.5949,72500.0
2005-07-29 12:20:00,62.93,62.93,62.8,62.8,64400.0,35.5949,35.5949,35.5214,35.5214,64400.0
2005-07-29 12:25:00,62.8,62.85,62.78,62.8,10800.0,35.5214,35.5497,35.5101,35.5214,10800.0
2005-07-29 12:30:00,62.8,62.84,62.77,62.8,11700.0,35.5214,35.544,35.5044,35.5214,11700.0
2005-07-29 12:35:00,62.79,62.8,62.76,62.8,23700.0,35.5157,35.5214,35.4988,35.5214,23700.0
2005-07-29 12:40:00,62.8,62.8,62.78,62.8,24100.0,35.5214,35.5214,35.5101,35.5214,24100.0
2005-07-29 12:45:00,62.8,62.8,62.78,62.79,7300.0,35.5214,35.5214,35.5101,35.5157,7300.0
2005-07-29 12:50:00,62.78,62.8,62.77,62.79,8200.0,35.5101,35.5214,35.5044,35.5157,8200.0
2005-07-29 12:55:00,62.77,62.79,62.72,62.78,16600.0,35.5044,35.5157,35.4761,35.5101,16600.0
2005-07-29 13:00:00,62.79,62.8,62.73,62.73,10200.0,35.5157,35.5214,35.4818,35.4818,10200.0
2005-07-29 13:05:00,62.71,62.73,62.68,62.73,13000.0,35.4705,35.4818,35.4535,35.4818,13000.0
2005-07-29 13:10:00,62.73,62.78,62.7,62.78,12700.0,35.4818,35.5101,35.4648,35.5101,12700.0
2005-07-29 13:15:00,62.77,62.8,62.74,62.76,11900.0,35.5044,35.5214,35.4874,35.4988,11900.0
2005-07-29 13:20:00,62.76,62.77,62.74,62.75,5800.0,35.4988,35.5044,35.4874,35.4931,5800.0
2005-07-29 13:25:00,62.74,62.75,62.72,62.72,12900.0,35.4874,35.4931,35.4761,35.4761,12900.0
2005-07-29 13:30:00,62.71,62.74,62.71,62.72,12500.0,35.4705,35.4874,35.4705,35.4761,12500.0
2005-07-29 13:35:00,62.72,62.74,62.64,62.66,17800.0,35.4761,35.4874,35.4309,35.4422,17800.0
2005-07-29 13:40:00,62.66,62.74,62.66,62.69,12500.0,35.4422,35.4874,35.4422,35.4592,12500.0
2005-07-29 13:45:00,62.67,62.69,62.67,62.69,9900.0,35.4478,35.4592,35.4478,35.4592,9900.0
2005-07-29 13:50:00,62.69,62.75,62.68,62.72,24300.0,35.4592,35.4931,35.4535,35.4761,24300.0
2005-07-29 13:55:00,62.74,62.8,62.74,62.78,17200.0,35.4874,35.5214,35.4874,35.5101,17200.0
2005-07-29 14:00:00,62.78,62.79,62.75,62.78,19800.0,35.5101,35.5157,35.4931,35.5101,19800.0
2005-07-29 14:05:00,62.79,62.8,62.75,62.79,40700.0,35.5157,35.5214,35.4931,35.5157,40700.0
2005-07-29 14:10:00,62.79,62.8,62.78,62.8,52200.0,35.5157,35.5214,35.5101,35.5214,52200.0
2005-07-29 14:15:00,62.79,62.8,62.77,62.77,13000.0,35.5157,35.5214,35.5044,35.5044,13000.0
2005-07-29 14:20:00,62.78,62.79,62.71,62.75,10800.0,35.5101,35.5157,35.4705,35.4931,10800.0
2005-07-29 14:25:00,62.74,62.78,62.68,62.69,17900.0,35.4874,35.5101,35.4535,35.4592,17900.0
2005-07-29 14:30:00,62.68,62.72,62.68,62.69,13300.0,35.4535,35.4761,35.4535,35.4592,13300.0
2005-07-29 14:35:00,62.69,62.7,62.65,62.65,16200.0,35.4592,35.4648,35.4365,35.4365,16200.0
2005-07-29 14:40:00,62.65,62.66,62.62,62.62,14200.0,35.4365,35.4422,35.4196,35.4196,14200.0
2005-07-29 14:45:00,62.63,62.63,62.59,62.62,18600.0,35.4252,35.4252,35.4026,35.4196,18600.0
2005-07-29 14:50:00,62.62,62.71,62.61,62.69,18600.0,35.4196,35.4705,35.4139,35.4592,18600.0
2005-07-29 14:55:00,62.68,62.69,62.67,62.67,16000.0,35.4535,35.4592,35.4478,35.4478,16000.0
2005-07-29 15:00:00,62.67,62.71,62.62,62.63,15500.0,35.4478,35.4705,35.4196,35.4252,15500.0
2005-07-29 15:05:00,62.63,62.65,62.6,62.61,21000.0,35.4252,35.4365,35.4083,35.4139,21000.0
2005-07-29 15:10:00,62.6,62.61,62.59,62.6,22900.0,35.4083,35.4139,35.4026,35.4083,22900.0
2005-07-29 15:15:00,62.6,62.63,62.55,62.57,33700.0,35.4083,35.4252,35.38,35.3913,33700.0
2005-07-29 15:20:00,62.57,62.57,62.52,62.54,32800.0,35.3913,35.3913,35.363,35.3743,32800.0
2005-07-29 15:25:00,62.54,62.54,62.48,62.5,45700.0,35.3743,35.3743,35.3404,35.3517,45700.0
2005-07-29 15:30:00,62.5,62.51,62.44,62.5,45500.0,35.3517,35.3573,35.3178,35.3517,45500.0
2005-07-29 15:35:00,62.5,62.54,62.48,62.52,34300.0,35.3517,35.3743,35.3404,35.363,34300.0
2005-07-29 15:40:00,62.56,62.56,62.46,62.48,40200.0,35.3856,35.3856,35.3291,35.3404,40200.0
2005-07-29 15:45:00,62.48,62.48,62.4,62.44,48700.0,35.3404,35.3404,35.2951,35.3178,48700.0
2005-07-29 15:50:00,62.44,62.44,62.36,62.4,25100.0,35.3178,35.3178,35.2725,35.2951,25100.0
2005-07-29 15:55:00,62.41,62.41,62.28,62.29,71600.0,35.3008,35.3008,35.2273,35.2329,71600.0
2005-08-01 09:30:00,64.35,64.35,31.34,62.58,52500.0,36.3981,36.3981,17.7268,35.3969,52500.0
2005-08-01 09:35:00,62.66,62.77,62.66,62.77,55200.0,35.4422,35.5044,35.4422,35.5044,55200.0
2005-08-01 09:40:00,62.77,62.86,62.75,62.79,31900.0,35.5044,35.5553,35.4931,35.5157,31900.0
2005-08-01 09:45:00,62.78,62.96,62.76,62.89,31300.0,35.5101,35.6119,35.4988,35.5723,31300.0
2005-08-01 09:50:00,62.89,62.9,62.65,62.65,38500.0,35.5723,35.5779,35.4365,35.4365,38500.0
2005-08-01 09:55:00,62.65,62.65,62.55,62.62,35700.0,35.4365,35.4365,35.38,35.4196,35700.0
2005-08-01 10:00:00,62.63,62.7,62.6,62.6,21900.0,35.4252,35.4648,35.4083,35.4083,21900.0
2005-08-01 10:05:00,62.6,62.63,62.49,62.49,42300.0,35.4083,35.4252,35.346,35.346,42300.0
2005-08-01 10:10:00,62.49,62.49,62.33,62.33,30800.0,35.346,35.346,35.2555,35.2555,30800.0
2005-08-01 10:15:00,62.33,62.44,62.31,62.44,20600.0,35.2555,35.3178,35.2442,35.3178,20600.0
2005-08-01 10:20:00,62.42,62.5,62.42,62.43,23300.0,35.3064,35.3517,35.3064,35.3121,23300.0
2005-08-01 10:25:00,62.42,62.42,62.4,62.42,20100.0,35.3064,35.3064,35.2951,35.3064,20100.0
2005-08-01 10:30:00,62.41,62.44,62.4,62.43,15000.0,35.3008,35.3178,35.2951,35.3121,15000.0
2005-08-01 10:35:00,62.43,62.45,62.4,62.41,19100.0,35.3121,35.3234,35.2951,35.3008,19100.0
2005-08-01 10:40:00,62.41,62.46,62.41,62.46,18200.0,35.3008,35.3291,35.3008,35.3291,18200.0
2005-08-01 10:45:00,62.46,62.46,62.43,62.44,14900.0,35.3291,35.3291,35.3121,35.3178,14900.0
2005-08-01 10:50:00,62.44,62.49,62.44,62.47,25700.0,35.3178,35.346,35.3178,35.3347,25700.0
2005-08-01 10:55:00,62.47,62.49,62.47,62.49,8700.0,35.3347,35.346,35.3347,35.346,8700.0
2005-08-01 11:00:00,62.49,62.5,62.48,62.49,43800.0,35.346,35.3517,35.3404,35.346,43800.0
2005-08-01 11:05:00,62.49,62.5,62.46,62.48,10400.0,35.346,35.3517,35.3291,35.3404,10400.0
2005-08-01 11:10:00,62.48,62.49,62.44,62.46,20200.0,35.3404,35.346,35.3178,35.3291,20200.0
2005-08-01 11:15:00,62.47,62.48,62.46,62.47,22800.0,35.3347,35.3404,35.3291,35.3347,22800.0
2005-08-01 11:20:00,62.47,62.49,62.47,62.49,24400.0,35.3347,35.346,35.3347,35.346,24400.0
2005-08-01 11:25:00,62.49,62.49,62.47,62.48,4400.0,35.346,35.346,35.3347,35.3404,4400.0
2005-08-01 11:30:00,62.48,62.49,62.48,62.48,5900.0,35.3404,35.346,35.3404,35.3404,5900.0
2005-08-01 11:35:00,62.48,62.5,62.48,62.5,27900.0,35.3404,35.3517,35.3404,35.3517,27900.0
2005-08-01 11:40:00,62.5,62.5,62.48,62.49,3000.0,35.3517,35.3517,35.3404,35.346,3000.0
2005-08-01 11:45:00,62.49,62.51,62.49,62.51,23800.0,35.346,35.3573,35.346,35.3573,23800.0
2005-08-01 11:50:00,62.52,62.52,62.5,62.51,8900.0,35.363,35.363,35.3517,35.3573,8900.0
2005-08-01 11:55:00,62.51,62.54,62.49,62.54,19300.0,35.3573,35.3743,35.346,35.3743,19300.0
2005-08-01 12:00:00,62.54,62.57,62.53,62.55,12400.0,35.3743,35.3913,35.3687,35.38,12400.0
2005-08-01 12:05:00,62.55,62.55,62.5,62.5,11400.0,35.38,35.38,35.3517,35.3517,11400.0
2005-08-01 12:10:00,62.51,62.52,62.49,62.51,5500.0,35.3573,35.363,35.346,35.3573,5500.0
2005-08-01 12:15:00,62.51,62.53,62.5,62.52,10200.0,35.3573,35.3687,35.3517,35.363,10200.0
2005-08-01 12:20:00,62.52,62.53,62.46,62.47,22400.0,35.363,35.3687,35.3291,35.3347,22400.0
2005-08-01 12:25:00,62.47,62.49,62.45,62.45,10300.0,35.3347,35.346,35.3234,35.3234,10300.0
2005-08-01 12:30:00,62.46,62.54,62.45,62.52,20500.0,35.3291,35.3743,35.3234,35.363,20500.0
2005-08-01 12:35:00,62.51,62.53,62.51,62.53,5300.0,35.3573,35.3687,35.3573,35.3687,5300.0
2005-08-01 12:40:00,62.52,62.64,62.52,62.64,21600.0,35.363,35.4309,35.363,35.4309,21600.0
2005-08-01 12:45:00,62.64,62.67,62.61,62.67,24400.0,35.4309,35.4478,35.4139,35.4478,24400.0
2005-08-01 12:50:00,62.68,62.72,62.66,62.66,17200.0,35.4535,35.4761,35.4422,35.4422,17200.0
2005-08-01 12:55:00,62.66,62.69,62.66,62.69,15800.0,35.4422,35.4592,35.4422,35.4592,15800.0
2005-08-01 13:00:00,62.69,62.71,62.68,62.7,22800.0,35.4592,35.4705,35.4535,35.4648,22800.0
2005-08-01 13:05:00,62.7,62.71,62.63,62.63,9400.0,35.4648,35.4705,35.4252,35.4252,9400.0
2005-08-01 13:10:00,62.62,62.67,62.62,62.67,11100.0,35.4196,35.4478,35.4196,35.4478,11100.0
2005-08-01 13:15:00,62.67,62.67,62.65,62.65,53200.0,35.4478,35.4478,35.4365,35.4365,53200.0
2005-08-01 13:20:00,62.66,62.7,62.65,62.7,12800.0,35.4422,35.4648,35.4365,35.4648,12800.0
2005-08-01 13:25:00,62.7,62.71,62.63,62.63,117600.0,35.4648,35.4705,35.4252,35.4252,117600.0
2005-08-01 13:30:00,62.64,62.67,62.59,62.65,7600.0,35.4309,35.4478,35.4026,35.4365,7600.0
2005-08-01 13:35:00,62.66,62.7,62.66,62.7,7500.0,35.4422,35.4648,35.4422,35.4648,7500.0
2005-08-01 13:40:00,62.7,62.7,62.66,62.66,44600.0,35.4648,35.4648,35.4422,35.4422,44600.0
2005-08-01 13:45:00,62.67,62.69,62.64,62.65,8000.0,35.4478,35.4592,35.4309,35.4365,8000.0
2005-08-01 13:50:00,62.65,62.66,62.63,62.65,3600.0,35.4365,35.4422,35.4252,35.4365,3600.0
2005-08-01 13:55:00,62.66,62.67,62.61,62.62,13800.0,35.4422,35.4478,35.4139,35.4196,13800.0
2005-08-01 14:00:00,62.63,62.7,62.62,62.69,9300.0,35.4252,35.4648,35.4196,35.4592,9300.0
2005-08-01 14:05:00,62.69,62.69,62.66,62.66,9000.0,35.4592,35.4592,35.4422,35.4422,9000.0
2005-08-01 14:10:00,62.67,62.71,62.67,62.68,54000.0,35.4478,35.4705,35.4478,35.4535,54000.0
2005-08-01 14:15:00,62.68,62.7,62.65,62.65,19700.0,35.4535,35.4648,35.4365,35.4365,19700.0
2005-08-01 14:20:00,62.65,62.66,62.63,62.65,16100.0,35.4365,35.4422,35.4252,35.4365,16100.0
2005-08-01 14:25:00,62.65,62.67,62.62,62.62,9400.0,35.4365,35.4478,35.4196,35.4196,9400.0
2005-08-01 14:30:00,62.62,62.66,62.62,62.62,7900.0,35.4196,35.4422,35.4196,35.4196,7900.0
2005-08-01 14:35:00,62.64,62.64,62.61,62.62,8600.0,35.4309,35.4309,35.4139,35.4196,8600.0
2005-08-01 14:40:00,62.63,62.64,62.6,62.62,7600.0,35.4252,35.4309,35.4083,35.4196,7600.0
2005-08-01 14:45:00,62.61,62.61,62.58,62.6,9600.0,35.4139,35.4139,35.3969,35.4083,9600.0
2005-08-01 14:50:00,62.6,62.61,62.58,62.59,7800.0,35.4083,35.4139,35.3969,35.4026,7800.0
2005-08-01 14:55:00,62.6,62.61,62.57,62.57,10500.0,35.4083,35.4139,35.3913,35.3913,10500.0
2005-08-01 15:00:00,62.56,62.58,62.55,62.58,10300.0,35.3856,35.3969,35.38,35.3969,10300.0
2005-08-01 15:05:00,62.56,62.57,62.56,62.56,8200.0,35.3856,35.3913,35.3856,35.3856,8200.0
2005-08-01 15:10:00,62.56,62.6,62.56,62.6,11000.0,35.3856,35.4083,35.3856,35.4083,11000.0
2005-08-01 15:15:00,62.61,62.62,62.59,62.62,11000.0,35.4139,35.4196,35.4026,35.4196,11000.0
2005-08-01 15:20:00,62.62,62.65,62.61,62.62,16800.0,35.4196,35.4365,35.4139,35.4196,16800.0
2005-08-01 15:25:00,62.61,62.63,62.6,62.62,11100.0,35.4139,35.4252,35.4083,35.4196,11100.0
2005-08-01 15:30:00,62.62,62.64,62.61,62.64,20500.0,35.4196,35.4309,35.4139,35.4309,20500.0
2005-08-01 15:35:00,62.64,62.69,62.64,62.69,32100.0,35.4309,35.4592,35.4309,35.4592,32100.0
2005-08-01 15:40:00,62.69,62.7,62.64,62.64,151500.0,35.4592,35.4648,35.4309,35.4309,151500.0
2005-08-01 15:45:00,62.65,62.66,62.6,62.6,6700.0,35.4365,35.4422,35.4083,35.4083,6700.0
2005-08-01 15:50:00,62.63,62.63,62.51,62.52,16500.0,35.4252,35.4252,35.3573,35.363,16500.0
2005-08-01 15:55:00,62.52,62.52,62.46,62.47,28000.0,35.363,35.363,35.3291,35.3347,28000.0
2005-08-02 09:30:00,62.65,62.7,62.65,62.7,41100.0,35.4365,35.4648,35.4365,35.4648,41100.0
2005-08-02 09:35:00,62.7,62.75,62.7,62.75,68000.0,35.4648,35.4931,35.4648,35.4931,68000.0
2005-08-02 09:40:00,62.75,62.75,62.62,62.65,12500.0,35.4931,35.4931,35.4196,35.4365,12500.0
2005-08-02 09:45:00,62.65,62.74,62.65,62.67,7900.0,35.4365,35.4874,35.4365,35.4478,7900.0
2005-08-02 09:50:00,62.65,62.75,62.65,62.74,14200.0,35.4365,35.4931,35.4365,35.4874,14200.0
2005-08-02 09:55:00,62.71,62.71,62.67,62.7,10800.0,35.4705,35.4705,35.4478,35.4648,10800.0
2005-08-02 10:00:00,62.72,62.79,62.68,62.76,66900.0,35.4761,35.5157,35.4535,35.4988,66900.0
2005-08-02 10:05:00,62.76,62.78,62.74,62.77,15200.0,35.4988,35.5101,35.4874,35.5044,15200.0
2005-08-02 10:10:00,62.77,62.8,62.7,62.7,16100.0,35.5044,35.5214,35.4648,35.4648,16100.0
2005-08-02 10:15:00,62.71,62.79,62.71,62.78,9800.0,35.4705,35.5157,35.4705,35.5101,9800.0
2005-08-02 10:20:00,62.78,62.8,62.76,62.77,7300.0,35.5101,35.5214,35.4988,35.5044,7300.0
2005-08-02 10:25:00,62.77,62.79,62.75,62.78,9100.0,35.5044,35.5157,35.4931,35.5101,9100.0
2005-08-02 10:30:00,62.76,62.81,62.76,62.81,8300.0,35.4988,35.527,35.4988,35.527,8300.0
2005-08-02 10:35:00,62.8,62.87,62.8,62.85,63000.0,35.5214,35.561,35.5214,35.5497,63000.0
2005-08-02 10:40:00,62.85,62.86,62.85,62.85,11300.0,35.5497,35.5553,35.5497,35.5497,11300.0
2005-08-02 10:45:00,62.86,62.87,62.85,62.86,29200.0,35.5553,35.561,35.5497,35.5553,29200.0
2005-08-02 10:50:00,62.86,62.88,62.86,62.87,16600.0,35.5553,35.5666,35.5553,35.561,16600.0
2005-08-02 10:55:00,62.87,62.9,62.86,62.86,26000.0,35.561,35.5779,35.5553,35.5553,26000.0
2005-08-02 11:00:00,62.86,62.92,62.85,62.91,24400.0,35.5553,35.5893,35.5497,35.5836,24400.0
2005-08-02 11:05:00,62.92,62.95,62.88,62.88,32400.0,35.5893,35.6062,35.5666,35.5666,32400.0
2005-08-02 11:10:00,62.88,62.89,62.84,62.84,123000.0,35.5666,35.5723,35.544,35.544,123000.0
2005-08-02 11:15:00,62.84,62.85,62.83,62.85,151900.0,35.544,35.5497,35.5383,35.5497,151900.0
2005-08-02 11:20:00,62.85,62.85,62.8,62.83,68300.0,35.5497,35.5497,35.5214,35.5383,68300.0
2005-08-02 11:25:00,62.81,62.85,62.81,62.84,4800.0,35.527,35.5497,35.527,35.544,4800.0
2005-08-02 11:30:00,62.84,62.85,62.79,62.79,24600.0,35.544,35.5497,35.5157,35.5157,24600.0
2005-08-02 11:35:00,62.78,62.8,62.75,62.75,9200.0,35.5101,35.5214,35.4931,35.4931,9200.0
2005-08-02 11:40:00,62.75,62.78,62.75,62.76,42500.0,35.4931,35.5101,35.4931,35.4988,42500.0
2005-08-02 11:45:00,62.75,62.8,62.75,62.76,10100.0,35.4931,35.5214,35.4931,35.4988,10100.0
2005-08-02 11:50:00,62.76,62.81,62.75,62.78,6800.0,35.4988,35.527,35.4931,35.5101,6800.0
2005-08-02 11:55:00,62.76,62.78,62.75,62.76,4200.0,35.4988,35.5101,35.4931,35.4988,4200.0
2005-08-02 12:00:00,62.75,62.76,62.75,62.75,45300.0,35.4931,35.4988,35.4931,35.4931,45300.0
2005-08-02 12:05:00,62.75,62.77,62.75,62.76,5400.0,35.4931,35.5044,35.4931,35.4988,5400.0
2005-08-02 12:10:00,62.76,62.8,62.75,62.79,7300.0,35.4988,35.5214,35.4931,35.5157,7300.0
2005-08-02 12:15:00,62.8,62.82,62.8,62.81,6800.0,35.5214,35.5327,35.5214,35.527,6800.0
2005-08-02 12:20:00,62.81,62.85,62.81,62.85,82900.0,35.527,35.5497,35.527,35.5497,82900.0
2005-08-02 12:25:00,62.85,62.85,62.8,62.8,6700.0,35.5497,35.5497,35.5214,35.5214,6700.0
2005-08-02 12:30:00,62.8,62.83,62.8,62.81,8000.0,35.5214,35.5383,35.5214,35.527,8000.0
2005-08-02 12:35:00,62.8,62.83,62.8,62.81,5500.0,35.5214,35.5383,35.5214,35.527,5500.0
2005-08-02 12:40:00,62.8,62.82,62.76,62.76,23600.0,35.5214,35.5327,35.4988,35.4988,23600.0
2005-08-02 12:45:00,62.76,62.8,62.76,62.8,5400.0,35.4988,35.5214,35.4988,35.5214,5400.0
2005-08-02 12:50:00,62.8,62.82,62.8,62.82,12600.0,35.5214,35.5327,35.5214,35.5327,12600.0
2005-08-02 12:55:00,62.83,62.85,62.82,62.83,27600.0,35.5383,35.5497,35.5327,35.5383,27600.0
2005-08-02 13:00:00,62.83,62.85,62.83,62.85,42100.0,35.5383,35.5497,35.5383,35.5497,42100.0
2005-08-02 13:05:00,62.84,62.91,62.84,62.91,6700.0,35.544,35.5836,35.544,35.5836,6700.0
2005-08-02 13:10:00,62.91,62.92,62.87,62.92,7700.0,35.5836,35.5893,35.561,35.5893,7700.0
2005-08-02 13:15:00,62.93,62.94,62.92,62.93,11000.0,35.5949,35.6006,35.5893,35.5949,11000.0
2005-08-02 13:20:00,62.93,62.95,62.93,62.95,4800.0,35.5949,35.6062,35.5949,35.6062,4800.0
2005-08-02 13:25:00,62.95,62.95,62.94,62.94,7100.0,35.6062,35.6062,35.6006,35.6006,7100.0
2005-08-02 13:30:00,62.95,62.95,62.9,62.91,16100.0,35.6062,35.6062,35.5779,35.5836,16100.0
2005-08-02 13:35:00,62.91,62.95,62.9,62.9,9300.0,35.5836,35.6062,35.5779,35.5779,9300.0
2005-08-02 13:40:00,62.89,62.9,62.89,62.89,6200.0,35.5723,35.5779,35.5723,35.5723,6200.0
2005-08-02 13:45:00,62.89,62.89,62.84,62.84,18500.0,35.5723,35.5723,35.544,35.544,18500.0
2005-08-02 13:50:00,62.85,62.85,62.8,62.84,12700.0,35.5497,35.5497,35.5214,35.544,12700.0
2005-08-02 13:55:00,62.84,62.87,62.82,62.86,9200.0,35.544,35.561,35.5327,35.5553,9200.0
2005-08-02 14:00:00,62.86,62.88,62.83,62.88,70800.0,35.5553,35.5666,35.5383,35.5666,70800.0
2005-08-02 14:05:00,62.89,62.9,62.88,62.9,11300.0,35.5723,35.5779,35.5666,35.5779,11300.0
2005-08-02 14:10:00,62.9,62.92,62.89,62.89,20200.0,35.5779,35.5893,35.5723,35.5723,20200.0
2005-08-02 14:15:00,62.89,62.91,62.89,62.9,5000.0,35.5723,35.5836,35.5723,35.5779,5000.0
2005-08-02 14:20:00,62.91,62.93,62.89,62.89,42800.0,35.5836,35.5949,35.5723,35.5723,42800.0
2005-08-02 14:25:00,62.88,62.89,62.87,62.87,4800.0,35.5666,35.5723,35.561,35.561,4800.0
2005-08-02 14:30:00,62.88,62.9,62.87,62.9,130100.0,35.5666,35.5779,35.561,35.5779,130100.0
2005-08-02 14:35:00,62.89,62.91,62.89,62.9,48200.0,35.5723,35.5836,35.5723,35.5779,48200.0
2005-08-02 14:40:00,62.9,62.93,62.9,62.92,11300.0,35.5779,35.5949,35.5779,35.5893,11300.0
2005-08-02 14:45:00,62.92,62.97,62.91,62.93,25000.0,35.5893,35.6175,35.5836,35.5949,25000.0
2005-08-02 14:50:00,62.93,62.97,62.9,62.92,15100.0,35.5949,35.6175,35.5779,35.5893,15100.0
2005-08-02 14:55:00,62.93,62.95,62.9,62.95,46600.0,35.5949,35.6062,35.5779,35.6062,46600.0
2005-08-02 15:00:00,62.95,62.95,62.93,62.94,21800.0,35.6062,35.6062,35.5949,35.6006,21800.0
2005-08-02 15:05:00,62.93,62.96,62.93,62.95,95100.0,35.5949,35.6119,35.5949,35.6062,95100.0
2005-08-02 15:10:00,62.95,62.96,62.88,62.94,17900.0,35.6062,35.6119,35.5666,35.6006,17900.0
2005-08-02 15:15:00,62.94,63.0,62.94,63.0,21800.0,35.6006,35.6345,35.6006,35.6345,21800.0
2005-08-02 15:20:00,63.0,63.0,62.98,62.99,29100.0,35.6345,35.6345,35.6232,35.6289,29100.0
2005-08-02 15:25:00,62.98,63.0,62.98,63.0,47300.0,35.6232,35.6345,35.6232,35.6345,47300.0
2005-08-02 15:30:00,63.0,63.02,63.0,63.02,70400.0,35.6345,35.6458,35.6345,35.6458,70400.0
2005-08-02 15:35:00,63.02,63.08,63.01,63.06,32300.0,35.6458,35.6798,35.6402,35.6684,32300.0
2005-08-02 15:40:00,63.05,63.06,63.0,63.01,23100.0,35.6628,35.6684,35.6345,35.6402,23100.0
2005-08-02 15:45:00,63.0,63.05,62.99,63.05,32300.0,35.6345,35.6628,35.6289,35.6628,32300.0
2005-08-02 15:50:00,63.05,63.07,62.95,62.99,51300.0,35.6628,35.6741,35.6062,35.6289,51300.0
2005-08-02 15:55:00,63.0,63.0,62.99,62.99,56900.0,35.6345,35.6345,35.6289,35.6289,56900.0
2005-08-03 09:30:00,63.0,63.05,62.9,62.95,18800.0,35.6345,35.6628,35.5779,35.6062,18800.0
2005-08-03 09:35:00,62.97,63.0,62.82,62.85,13900.0,35.6175,35.6345,35.5327,35.5497,13900.0
2005-08-03 09:40:00,62.87,63.02,62.86,63.01,20700.0,35.561,35.6458,35.5553,35.6402,20700.0
2005-08-03 09:45:00,63.02,63.04,62.89,62.89,13700.0,35.6458,35.6571,35.5723,35.5723,13700.0
2005-08-03 09:50:00,62.89,62.89,62.85,62.86,19400.0,35.5723,35.5723,35.5497,35.5553,19400.0
2005-08-03 09:55:00,62.85,62.86,62.82,62.82,5200.0,35.5497,35.5553,35.5327,35.5327,5200.0
2005-08-03 10:00:00,62.82,62.82,62.71,62.71,29500.0,35.5327,35.5327,35.4705,35.4705,29500.0
2005-08-03 10:05:00,62.71,62.71,62.66,62.68,18100.0,35.4705,35.4705,35.4422,35.4535,18100.0
2005-08-03 10:10:00,62.69,62.69,62.6,62.62,19000.0,35.4592,35.4592,35.4083,35.4196,19000.0
2005-08-03 10:15:00,62.61,62.66,62.61,62.65,12700.0,35.4139,35.4422,35.4139,35.4365,12700.0
2005-08-03 10:20:00,62.66,62.72,62.65,62.72,10400.0,35.4422,35.4761,35.4365,35.4761,10400.0
2005-08-03 10:25:00,62.71,62.72,62.68,62.7,8900.0,35.4705,35.4761,35.4535,35.4648,8900.0
2005-08-03 10:30:00,62.7,62.76,62.69,62.76,14700.0,35.4648,35.4988,35.4592,35.4988,14700.0
2005-08-03 10:35:00,62.76,62.8,62.76,62.78,15900.0,35.4988,35.5214,35.4988,35.5101,15900.0
2005-08-03 10:40:00,62.79,62.82,62.78,62.81,13000.0,35.5157,35.5327,35.5101,35.527,13000.0
2005-08-03 10:45:00,62.82,62.88,62.82,62.85,13800.0,35.5327,35.5666,35.5327,35.5497,13800.0
2005-08-03 10:50:00,62.85,62.85,62.81,62.85,8800.0,35.5497,35.5497,35.527,35.5497,8800.0
2005-08-03 10:55:00,62.85,62.89,62.85,62.88,12100.0,35.5497,35.5723,35.5497,35.5666,12100.0
2005-08-03 11:00:00,62.87,62.88,62.86,62.87,7100.0,35.561,35.5666,35.5553,35.561,7100.0
2005-08-03 11:05:00,62.86,62.86,62.85,62.85,11800.0,35.5553,35.5553,35.5497,35.5497,11800.0
2005-08-03 11:10:00,62.85,62.86,62.84,62.85,11700.0,35.5497,35.5553,35.544,35.5497,11700.0
2005-08-03 11:15:00,62.85,62.89,62.85,62.89,8300.0,35.5497,35.5723,35.5497,35.5723,8300.0
2005-08-03 11:20:00,62.9,62.93,62.88,62.88,11000.0,35.5779,35.5949,35.5666,35.5666,11000.0
2005-08-03 11:25:00,62.9,62.9,62.85,62.88,9200.0,35.5779,35.5779,35.5497,35.5666,9200.0
2005-08-03 11:30:00,62.89,62.94,62.87,62.89,8800.0,35.5723,35.6006,35.561,35.5723,8800.0
2005-08-03 11:35:00,62.89,62.89,62.86,62.88,4900.0,35.5723,35.5723,35.5553,35.5666,4900.0
2005-08-03 11:40:00,62.88,62.88,62.85,62.88,7000.0,35.5666,35.5666,35.5497,35.5666,7000.0
2005-08-03 11:45:00,62.87,62.87,62.84,62.86,5100.0,35.561,35.561,35.544,35.5553,5100.0
2005-08-03 11:50:00,62.86,62.86,62.84,62.86,5700.0,35.5553,35.5553,35.544,35.5553,5700.0
2005-08-03 11:55:00,62.86,62.9,62.86,62.9,11700.0,35.5553,35.5779,35.5553,35.5779,11700.0
2005-08-03 12:00:00,62.91,62.94,62.91,62.92,4700.0,35.5836,35.6006,35.5836,35.5893,4700.0
2005-08-03 12:05:00,62.92,62.93,62.9,62.91,6500.0,35.5893,35.5949,35.5779,35.5836,6500.0
2005-08-03 12:10:00,62.92,62.92,62.85,62.85,6000.0,35.5893,35.5893,35.5497,35.5497,6000.0
2005-08-03 12:15:00,62.84,62.86,62.84,62.86,14300.0,35.544,35.5553,35.544,35.5553,14300.0
2005-08-03 12:20:00,62.86,62.93,62.86,62.93,16600.0,35.5553,35.5949,35.5553,35.5949,16600.0
2005-08-03 12:25:00,62.93,62.94,62.91,62.94,50000.0,35.5949,35.6006,35.5836,35.6006,50000.0
2005-08-03 12:30:00,62.95,62.96,62.94,62.95,6100.0,35.6062,35.6119,35.6006,35.6062,6100.0
2005-08-03 12:35:00,62.95,62.95,62.85,62.85,7500.0,35.6062,35.6062,35.5497,35.5497,7500.0
2005-08-03 12:40:00,62.86,62.89,62.84,62.86,4500.0,35.5553,35.5723,35.544,35.5553,4500.0
2005-08-03 12:45:00,62.88,62.89,62.87,62.88,2800.0,35.5666,35.5723,35.561,35.5666,2800.0
2005-08-03 12:50:00,62.89,62.89,62.8,62.83,11700.0,35.5723,35.5723,35.5214,35.5383,11700.0
2005-08-03 12:55:00,62.83,62.86,62.8,62.8,8300.0,35.5383,35.5553,35.5214,35.5214,8300.0
2005-08-03 13:00:00,62.82,62.88,62.8,62.88,6000.0,35.5327,35.5666,35.5214,35.5666,6000.0
2005-08-03 13:05:00,62.88,62.92,62.88,62.9,3500.0,35.5666,35.5893,35.5666,35.5779,3500.0
2005-08-03 13:10:00,62.91,62.92,62.87,62.89,5700.0,35.5836,35.5893,35.561,35.5723,5700.0
2005-08-03 13:15:00,62.89,62.94,62.89,62.94,8800.0,35.5723,35.6006,35.5723,35.6006,8800.0
2005-08-03 13:20:00,62.94,62.94,62.92,62.93,3200.0,35.6006,35.6006,35.5893,35.5949,3200.0
2005-08-03 13:25:00,62.93,62.96,62.92,62.95,14300.0,35.5949,35.6119,35.5893,35.6062,14300.0
2005-08-03 13:30:00,62.95,62.96,62.94,62.95,10300.0,35.6062,35.6119,35.6006,35.6062,10300.0
2005-08-03 13:35:00,62.93,62.95,62.9,62.95,6200.0,35.5949,35.6062,35.5779,35.6062,6200.0
2005-08-03 13:40:00,62.96,62.96,62.94,62.95,5500.0,35.6119,35.6119,35.6006,35.6062,5500.0
2005-08-03 13:45:00,62.95,62.96,62.93,62.95,3000.0,35.6062,35.6119,35.5949,35.6062,3000.0
2005-08-03 13:50:00,62.95,62.95,62.91,62.91,11300.0,35.6062,35.6062,35.5836,35.5836,11300.0
2005-08-03 13:55:00,62.91,62.91,62.88,62.88,5900.0,35.5836,35.5836,35.5666,35.5666,5900.0
2005-08-03 14:00:00,62.88,62.9,62.88,62.9,8000.0,35.5666,35.5779,35.5666,35.5779,8000.0
2005-08-03 14:05:00,62.91,62.91,62.88,62.89,6900.0,35.5836,35.5836,35.5666,35.5723,6900.0
2005-08-03 14:10:00,62.9,62.93,62.88,62.93,17300.0,35.5779,35.5949,35.5666,35.5949,17300.0
2005-08-03 14:15:00,62.92,62.92,62.9,62.91,7400.0,35.5893,35.5893,35.5779,35.5836,7400.0
2005-08-03 14:20:00,62.92,62.92,62.89,62.92,21600.0,35.5893,35.5893,35.5723,35.5893,21600.0
2005-08-03 14:25:00,62.92,62.95,62.92,62.95,7000.0,35.5893,35.6062,35.5893,35.6062,7000.0
2005-08-03 14:30:00,62.95,62.97,62.91,62.91,44300.0,35.6062,35.6175,35.5836,35.5836,44300.0
2005-08-03 14:35:00,62.9,62.93,62.9,62.91,6900.0,35.5779,35.5949,35.5779,35.5836,6900.0
2005-08-03 14:40:00,62.92,62.92,62.86,62.9,12300.0,35.5893,35.5893,35.5553,35.5779,12300.0
2005-08-03 14:45:00,62.9,62.93,62.9,62.93,4900.0,35.5779,35.5949,35.5779,35.5949,4900.0
2005-08-03 14:50:00,62.93,62.95,62.91,62.92,61400.0,35.5949,35.6062,35.5836,35.5893,61400.0
2005-08-03 14:55:00,62.92,62.95,62.9,62.93,5800.0,35.5893,35.6062,35.5779,35.5949,5800.0
2005-08-03 15:00:00,62.93,62.93,62.9,62.93,3700.0,35.5949,35.5949,35.5779,35.5949,3700.0
2005-08-03 15:05:00,62.91,62.91,62.86,62.88,11900.0,35.5836,35.5836,35.5553,35.5666,11900.0
2005-08-03 15:10:00,62.88,62.95,62.88,62.94,10000.0,35.5666,35.6062,35.5666,35.6006,10000.0
2005-08-03 15:15:00,62.95,62.95,62.89,62.92,9400.0,35.6062,35.6062,35.5723,35.5893,9400.0
2005-08-03 15:20:00,62.91,62.92,62.9,62.91,6800.0,35.5836,35.5893,35.5779,35.5836,6800.0
2005-08-03 15:25:00,62.91,62.92,62.88,62.91,8300.0,35.5836,35.5893,35.5666,35.5836,8300.0
2005-08-03 15:30:00,62.9,62.93,62.9,62.92,14400.0,35.5779,35.5949,35.5779,35.5893,14400.0
2005-08-03 15:35:00,62.92,62.92,62.86,62.86,11200.0,35.5893,35.5893,35.5553,35.5553,11200.0
2005-08-03 15:40:00,62.87,62.95,62.87,62.95,22800.0,35.561,35.6062,35.561,35.6062,22800.0
2005-08-03 15:45:00,62.95,62.95,62.94,62.95,23100.0,35.6062,35.6062,35.6006,35.6062,23100.0
2005-08-03 15:50:00,62.95,62.95,62.92,62.94,22900.0,35.6062,35.6062,35.5893,35.6006,22900.0
2005-08-03 15:55:00,62.93,62.95,62.93,62.95,51400.0,35.5949,35.6062,35.5949,35.6062,51400.0
2005-08-04 09:30:00,62.75,62.81,62.7,62.71,19300.0,35.4931,35.527,35.4648,35.4705,19300.0
2005-08-04 09:35:00,62.72,63.03,62.72,62.96,13400.0,35.4761,35.6515,35.4761,35.6119,13400.0
2005-08-04 09:40:00,62.96,63.1,62.95,63.05,16600.0,35.6119,35.6911,35.6062,35.6628,16600.0
2005-08-04 09:45:00,63.05,63.06,62.95,62.96,27600.0,35.6628,35.6684,35.6062,35.6119,27600.0
2005-08-04 09:50:00,62.96,62.96,62.9,62.9,8000.0,35.6119,35.6119,35.5779,35.5779,8000.0
2005-08-04 09:55:00,62.9,62.9,62.81,62.85,6900.0,35.5779,35.5779,35.527,35.5497,6900.0
2005-08-04 10:00:00,62.86,62.87,62.85,62.85,46900.0,35.5553,35.561,35.5497,35.5497,46900.0
2005-08-04 10:05:00,62.85,62.85,62.8,62.85,60600.0,35.5497,35.5497,35.5214,35.5497,60600.0
2005-08-04 10:10:00,62.85,62.93,62.84,62.93,87700.0,35.5497,35.5949,35.544,35.5949,87700.0
2005-08-04 10:15:00,62.92,62.99,62.92,62.95,5300.0,35.5893,35.6289,35.5893,35.6062,5300.0
2005-08-04 10:20:00,62.96,63.0,62.94,62.94,8700.0,35.6119,35.6345,35.6006,35.6006,8700.0
2005-08-04 10:25:00,62.94,62.95,62.93,62.94,9700.0,35.6006,35.6062,35.5949,35.6006,9700.0
2005-08-04 10:30:00,62.94,62.98,62.94,62.98,69600.0,35.6006,35.6232,35.6006,35.6232,69600.0
2005-08-04 10:35:00,62.98,63.0,62.97,62.99,19100.0,35.6232,35.6345,35.6175,35.6289,19100.0
2005-08-04 10:40:00,62.99,62.99,62.95,62.95,17700.0,35.6289,35.6289,35.6062,35.6062,17700.0
2005-08-04 10:45:00,62.94,62.98,62.94,62.94,29900.0,35.6006,35.6232,35.6006,35.6006,29900.0
2005-08-04 10:50:00,62.94,62.96,62.93,62.95,4800.0,35.6006,35.6119,35.5949,35.6062,4800.0
2005-08-04 10:55:00,62.94,62.97,62.94,62.94,7100.0,35.6006,35.6175,35.6006,35.6006,7100.0
2005-08-04 11:00:00,62.94,62.96,62.9,62.9,11000.0,35.6006,35.6119,35.5779,35.5779,11000.0
2005-08-04 11:05:00,62.9,62.95,62.9,62.91,5900.0,35.5779,35.6062,35.5779,35.5836,5900.0
2005-08-04 11:10:00,62.92,62.94,62.91,62.91,26800.0,35.5893,35.6006,35.5836,35.5836,26800.0
2005-08-04 11:15:00,62.91,62.95,62.9,62.95,4700.0,35.5836,35.6062,35.5779,35.6062,4700.0
2005-08-04 11:20:00,62.94,62.94,62.92,62.93,34700.0,35.6006,35.6006,35.5893,35.5949,34700.0
2005-08-04 11:25:00,62.93,62.94,62.91,62.92,7800.0,35.5949,35.6006,35.5836,35.5893,7800.0
2005-08-04 11:30:00,62.92,62.93,62.9,62.9,9300.0,35.5893,35.5949,35.5779,35.5779,9300.0
2005-08-04 11:35:00,62.9,62.92,62.9,62.91,14400.0,35.5779,35.5893,35.5779,35.5836,14400.0
2005-08-04 11:40:00,62.91,62.91,62.9,62.9,9200.0,35.5836,35.5836,35.5779,35.5779,9200.0
2005-08-04 11:45:00,62.9,62.92,62.9,62.9,15500.0,35.5779,35.5893,35.5779,35.5779,15500.0
2005-08-04 11:50:00,62.91,62.95,62.91,62.94,6900.0,35.5836,35.6062,35.5836,35.6006,6900.0
2005-08-04 11:55:00,62.94,62.94,62.9,62.9,53400.0,35.6006,35.6006,35.5779,35.5779,53400.0
2005-08-04 12:00:00,62.9,62.92,62.89,62.91,28500.0,35.5779,35.5893,35.5723,35.5836,28500.0
2005-08-04 12:05:00,62.9,62.91,62.88,62.89,10900.0,35.5779,35.5836,35.5666,35.5723,10900.0
2005-08-04 12:10:00,62.89,62.9,62.86,62.87,9900.0,35.5723,35.5779,35.5553,35.561,9900.0
2005-08-04 12:15:00,62.89,62.92,62.87,62.91,6500.0,35.5723,35.5893,35.561,35.5836,6500.0
2005-08-04 12:20:00,62.91,62.94,62.91,62.92,4700.0,35.5836,35.6006,35.5836,35.5893,4700.0
2005-08-04 12:25:00,62.94,62.94,62.91,62.92,9700.0,35.6006,35.6006,35.5836,35.5893,9700.0
2005-08-04 12:30:00,62.93,62.96,62.91,62.93,11100.0,35.5949,35.6119,35.5836,35.5949,11100.0
2005-08-04 12:35:00,62.93,62.96,62.93,62.95,5300.0,35.5949,35.6119,35.5949,35.6062,5300.0
2005-08-04 12:40:00,62.95,62.95,62.92,62.93,6400.0,35.6062,35.6062,35.5893,35.5949,6400.0
2005-08-04 12:45:00,62.92,62.94,62.9,62.9,12500.0,35.5893,35.6006,35.5779,35.5779,12500.0
2005-08-04 12:50:00,62.9,62.94,62.88,62.94,5400.0,35.5779,35.6006,35.5666,35.6006,5400.0
2005-08-04 12:55:00,62.95,62.97,62.92,62.94,9000.0,35.6062,35.6175,35.5893,35.6006,9000.0
2005-08-04 13:00:00,62.94,62.99,62.94,62.97,15300.0,35.6006,35.6289,35.6006,35.6175,15300.0
2005-08-04 13:05:00,62.99,63.0,62.99,63.0,6100.0,35.6289,35.6345,35.6289,35.6345,6100.0
2005-08-04 13:10:00,63.0,63.0,62.98,62.99,6900.0,35.6345,35.6345,35.6232,35.6289,6900.0
2005-08-04 13:15:00,62.99,63.0,62.97,62.98,6100.0,35.6289,35.6345,35.6175,35.6232,6100.0
2005-08-04 13:20:00,62.97,62.98,62.93,62.94,7300.0,35.6175,35.6232,35.5949,35.6006,7300.0
2005-08-04 13:25:00,62.93,62.97,62.9,62.96,7800.0,35.5949,35.6175,35.5779,35.6119,7800.0
2005-08-04 13:30:00,62.95,62.95,62.9,62.9,10900.0,35.6062,35.6062,35.5779,35.5779,10900.0
2005-08-04 13:35:00,62.92,62.95,62.91,62.92,13800.0,35.5893,35.6062,35.5836,35.5893,13800.0
2005-08-04 13:40:00,62.93,62.95,62.9,62.95,2900.0,35.5949,35.6062,35.5779,35.6062,2900.0
2005-08-04 13:45:00,62.94,62.96,62.93,62.96,1800.0,35.6006,35.6119,35.5949,35.6119,1800.0
2005-08-04 13:50:00,62.95,62.98,62.95,62.96,10500.0,35.6062,35.6232,35.6062,35.6119,10500.0
2005-08-04 13:55:00,62.97,63.0,62.97,62.98,2500.0,35.6175,35.6345,35.6175,35.6232,2500.0
2005-08-04 14:00:00,62.99,63.04,62.99,63.04,21100.0,35.6289,35.6571,35.6289,35.6571,21100.0
2005-08-04 14:05:00,63.03,63.03,63.0,63.0,10400.0,35.6515,35.6515,35.6345,35.6345,10400.0
2005-08-04 14:10:00,63.0,63.02,63.0,63.01,5800.0,35.6345,35.6458,35.6345,35.6402,5800.0
2005-08-04 14:15:00,63.0,63.02,62.95,62.95,9700.0,35.6345,35.6458,35.6062,35.6062,9700.0
2005-08-04 14:20:00,62.95,62.97,62.93,62.97,4800.0,35.6062,35.6175,35.5949,35.6175,4800.0
2005-08-04 14:25:00,62.97,63.01,62.97,63.0,6500.0,35.6175,35.6402,35.6175,35.6345,6500.0
2005-08-04 14:30:00,62.99,63.05,62.98,63.05,7400.0,35.6289,35.6628,35.6232,35.6628,7400.0
2005-08-04 14:35:00,63.06,63.08,63.04,63.05,30700.0,35.6684,35.6798,35.6571,35.6628,30700.0
2005-08-04 14:40:00,63.06,63.06,62.99,63.0,46400.0,35.6684,35.6684,35.6289,35.6345,46400.0
2005-08-04 14:45:00,63.0,63.0,62.97,62.97,4400.0,35.6345,35.6345,35.6175,35.6175,4400.0
2005-08-04 14:50:00,62.97,63.0,62.95,62.96,7000.0,35.6175,35.6345,35.6062,35.6119,7000.0
2005-08-04 14:55:00,62.97,63.01,62.97,62.98,5400.0,35.6175,35.6402,35.6175,35.6232,5400.0
2005-08-04 15:00:00,62.97,63.05,62.97,63.04,9600.0,35.6175,35.6628,35.6175,35.6571,9600.0
2005-08-04 15:05:00,63.04,63.08,63.03,63.03,33000.0,35.6571,35.6798,35.6515,35.6515,33000.0
2005-08-04 15:10:00,63.05,63.09,63.02,63.03,42200.0,35.6628,35.6854,35.6458,35.6515,42200.0
2005-08-04 15:15:00,63.05,63.05,63.01,63.03,16900.0,35.6628,35.6628,35.6402,35.6515,16900.0
2005-08-04 15:20:00,63.03,63.03,62.98,62.98,40100.0,35.6515,35.6515,35.6232,35.6232,40100.0
2005-08-04 15:25:00,62.98,63.01,62.98,63.0,9200.0,35.6232,35.6402,35.6232,35.6345,9200.0
2005-08-04 15:30:00,63.0,63.0,62.94,62.97,19900.0,35.6345,35.6345,35.6006,35.6175,19900.0
2005-08-04 15:35:00,62.97,62.98,62.96,62.96,14000.0,35.6175,35.6232,35.6119,35.6119,14000.0
2005-08-04 15:40:00,62.96,62.97,62.95,62.95,16900.0,35.6119,35.6175,35.6062,35.6062,16900.0
2005-08-04 15:45:00,62.95,62.95,62.91,62.94,24200.0,35.6062,35.6062,35.5836,35.6006,24200.0
2005-08-04 15:50:00,62.94,62.94,62.89,62.91,36600.0,35.6006,35.6006,35.5723,35.5836,36600.0
2005-08-04 15:55:00,62.9,62.9,62.83,62.83,25500.0,35.5779,35.5779,35.5383,35.5383,25500.0
2005-08-05 09:30:00,62.7,62.72,62.69,62.71,25100.0,35.4648,35.4761,35.4592,35.4705,25100.0
2005-08-05 09:35:00,62.7,62.8,62.68,62.8,25300.0,35.4648,35.5214,35.4535,35.5214,25300.0
2005-08-05 09:40:00,62.8,62.92,62.8,62.87,15900.0,35.5214,35.5893,35.5214,35.561,15900.0
2005-08-05 09:45:00,62.85,62.91,62.8,62.91,21200.0,35.5497,35.5836,35.5214,35.5836,21200.0
2005-08-05 09:50:00,62.91,63.09,62.91,63.05,85400.0,35.5836,35.6854,35.5836,35.6628,85400.0
2005-08-05 09:55:00,63.04,63.13,63.01,63.01,12600.0,35.6571,35.708,35.6402,35.6402,12600.0
2005-08-05 10:00:00,62.99,63.02,62.91,63.02,12000.0,35.6289,35.6458,35.5836,35.6458,12000.0
2005-08-05 10:05:00,63.01,63.07,63.0,63.0,9200.0,35.6402,35.6741,35.6345,35.6345,9200.0
2005-08-05 10:10:00,62.99,63.08,62.99,63.07,25200.0,35.6289,35.6798,35.6289,35.6741,25200.0
2005-08-05 10:15:00,63.08,63.08,63.01,63.02,15700.0,35.6798,35.6798,35.6402,35.6458,15700.0
2005-08-05 10:20:00,63.03,63.05,62.95,62.97,22800.0,35.6515,35.6628,35.6062,35.6175,22800.0
2005-08-05 10:25:00,62.95,63.06,62.95,63.05,16800.0,35.6062,35.6684,35.6062,35.6628,16800.0
2005-08-05 10:30:00,63.04,63.06,63.02,63.04,33600.0,35.6571,35.6684,35.6458,35.6571,33600.0
2005-08-05 10:35:00,63.03,63.04,62.98,63.04,17900.0,35.6515,35.6571,35.6232,35.6571,17900.0
2005-08-05 10:40:00,63.04,63.09,63.04,63.05,11700.0,35.6571,35.6854,35.6571,35.6628,11700.0
2005-08-05 10:45:00,63.06,63.14,63.06,63.08,34600.0,35.6684,35.7137,35.6684,35.6798,34600.0
2005-08-05 10:50:00,63.08,63.1,63.08,63.09,14600.0,35.6798,35.6911,35.6798,35.6854,14600.0
2005-08-05 10:55:00,63.08,63.08,63.03,63.04,64900.0,35.6798,35.6798,35.6515,35.6571,64900.0
2005-08-05 11:00:00,63.03,63.08,63.03,63.07,10400.0,35.6515,35.6798,35.6515,35.6741,10400.0
2005-08-05 11:05:00,63.05,63.07,63.05,63.07,6100.0,35.6628,35.6741,35.6628,35.6741,6100.0
2005-08-05 11:10:00,63.06,63.06,62.99,63.0,15400.0,35.6684,35.6684,35.6289,35.6345,15400.0
2005-08-05 11:15:00,63.0,63.01,62.97,62.99,11400.0,35.6345,35.6402,35.6175,35.6289,11400.0
2005-08-05 11:20:00,62.99,63.0,62.98,62.99,17100.0,35.6289,35.6345,35.6232,35.6289,17100.0
2005-08-05 11:25:00,62.97,62.99,62.9,62.91,12400.0,35.6175,35.6289,35.5779,35.5836,12400.0
2005-08-05 11:30:00,62.9,62.9,62.85,62.87,20300.0,35.5779,35.5779,35.5497,35.561,20300.0
2005-08-05 11:35:00,62.86,62.86,62.85,62.85,41600.0,35.5553,35.5553,35.5497,35.5497,41600.0
2005-08-05 11:40:00,62.85,62.86,62.85,62.86,14800.0,35.5497,35.5553,35.5497,35.5553,14800.0
2005-08-05 11:45:00,62.86,62.87,62.85,62.86,11700.0,35.5553,35.561,35.5497,35.5553,11700.0
2005-08-05 11:50:00,62.85,62.86,62.85,62.85,10900.0,35.5497,35.5553,35.5497,35.5497,10900.0
2005-08-05 11:55:00,62.85,62.86,62.85,62.85,4400.0,35.5497,35.5553,35.5497,35.5497,4400.0
2005-08-05 12:00:00,62.85,62.87,62.85,62.86,69800.0,35.5497,35.561,35.5497,35.5553,69800.0
2005-08-05 12:05:00,62.86,62.87,62.85,62.87,4400.0,35.5553,35.561,35.5497,35.561,4400.0
2005-08-05 12:10:00,62.86,62.86,62.85,62.85,48700.0,35.5553,35.5553,35.5497,35.5497,48700.0
2005-08-05 12:15:00,62.85,62.86,62.81,62.86,16400.0,35.5497,35.5553,35.527,35.5553,16400.0
2005-08-05 12:20:00,62.86,62.86,62.83,62.85,10600.0,35.5553,35.5553,35.5383,35.5497,10600.0
2005-08-05 12:25:00,62.85,62.86,62.85,62.85,5900.0,35.5497,35.5553,35.5497,35.5497,5900.0
2005-08-05 12:30:00,62.86,62.86,62.85,62.86,30500.0,35.5553,35.5553,35.5497,35.5553,30500.0
2005-08-05 12:35:00,62.85,62.86,62.81,62.86,6000.0,35.5497,35.5553,35.527,35.5553,6000.0
2005-08-05 12:40:00,62.86,62.87,62.82,62.82,53800.0,35.5553,35.561,35.5327,35.5327,53800.0
2005-08-05 12:45:00,62.84,62.84,62.8,62.82,16000.0,35.544,35.544,35.5214,35.5327,16000.0
2005-08-05 12:50:00,62.82,62.83,62.81,62.82,2200.0,35.5327,35.5383,35.527,35.5327,2200.0
2005-08-05 12:55:00,62.81,62.84,62.81,62.83,3300.0,35.527,35.544,35.527,35.5383,3300.0
2005-08-05 13:00:00,62.83,62.84,62.83,62.84,5900.0,35.5383,35.544,35.5383,35.544,5900.0
2005-08-05 13:05:00,62.84,62.85,62.83,62.84,10300.0,35.544,35.5497,35.5383,35.544,10300.0
2005-08-05 13:10:00,62.84,62.87,62.84,62.85,12000.0,35.544,35.561,35.544,35.5497,12000.0
2005-08-05 13:15:00,62.85,62.88,62.84,62.86,14900.0,35.5497,35.5666,35.544,35.5553,14900.0
2005-08-05 13:20:00,62.87,62.87,62.85,62.85,5200.0,35.561,35.561,35.5497,35.5497,5200.0
2005-08-05 13:25:00,62.85,62.86,62.83,62.85,7000.0,35.5497,35.5553,35.5383,35.5497,7000.0
2005-08-05 13:30:00,62.85,62.85,62.8,62.81,34200.0,35.5497,35.5497,35.5214,35.527,34200.0
2005-08-05 13:35:00,62.81,62.82,62.78,62.81,6800.0,35.527,35.5327,35.5101,35.527,6800.0
2005-08-05 13:40:00,62.81,62.82,62.76,62.76,2800.0,35.527,35.5327,35.4988,35.4988,2800.0
2005-08-05 13:45:00,62.78,62.78,62.72,62.73,8900.0,35.5101,35.5101,35.4761,35.4818,8900.0
2005-08-05 13:50:00,62.73,62.76,62.73,62.76,25300.0,35.4818,35.4988,35.4818,35.4988,25300.0
2005-08-05 13:55:00,62.74,62.79,62.74,62.79,4200.0,35.4874,35.5157,35.4874,35.5157,4200.0
2005-08-05 14:00:00,62.8,62.8,62.74,62.75,3000.0,35.5214,35.5214,35.4874,35.4931,3000.0
2005-08-05 14:05:00,62.75,62.78,62.73,62.77,9700.0,35.4931,35.5101,35.4818,35.5044,9700.0
2005-08-05 14:10:00,62.76,62.78,62.71,62.75,13100.0,35.4988,35.5101,35.4705,35.4931,13100.0
2005-08-05 14:15:00,62.76,62.8,62.76,62.77,39800.0,35.4988,35.5214,35.4988,35.5044,39800.0
2005-08-05 14:20:00,62.76,62.76,62.67,62.75,4700.0,35.4988,35.4988,35.4478,35.4931,4700.0
2005-08-05 14:25:00,62.75,62.8,62.75,62.8,4200.0,35.4931,35.5214,35.4931,35.5214,4200.0
2005-08-05 14:30:00,62.8,62.84,62.8,62.83,5900.0,35.5214,35.544,35.5214,35.5383,5900.0
2005-08-05 14:35:00,62.83,62.86,62.82,62.86,3100.0,35.5383,35.5553,35.5327,35.5553,3100.0
2005-08-05 14:40:00,62.85,62.9,62.85,62.88,4400.0,35.5497,35.5779,35.5497,35.5666,4400.0
2005-08-05 14:45:00,62.88,62.9,62.78,62.85,8500.0,35.5666,35.5779,35.5101,35.5497,8500.0
2005-08-05 14:50:00,62.86,62.86,62.85,62.85,6400.0,35.5553,35.5553,35.5497,35.5497,6400.0
2005-08-05 14:55:00,62.85,62.85,62.81,62.81,3800.0,35.5497,35.5497,35.527,35.527,3800.0
2005-08-05 15:00:00,62.81,62.84,62.79,62.84,6100.0,35.527,35.544,35.5157,35.544,6100.0
2005-08-05 15:05:00,62.84,62.87,62.84,62.85,4600.0,35.544,35.561,35.544,35.5497,4600.0
2005-08-05 15:10:00,62.85,62.86,62.75,62.8,7000.0,35.5497,35.5553,35.4931,35.5214,7000.0
2005-08-05 15:15:00,62.8,62.83,62.8,62.81,4900.0,35.5214,35.5383,35.5214,35.527,4900.0
2005-08-05 15:20:00,62.81,62.85,62.81,62.85,11400.0,35.527,35.5497,35.527,35.5497,11400.0
2005-08-05 15:25:00,62.84,62.91,62.84,62.91,10300.0,35.544,35.5836,35.544,35.5836,10300.0
2005-08-05 15:30:00,62.91,62.93,62.85,62.87,8600.0,35.5836,35.5949,35.5497,35.561,8600.0
2005-08-05 15:35:00,62.86,62.9,62.85,62.85,14800.0,35.5553,35.5779,35.5497,35.5497,14800.0
2005-08-05 15:40:00,62.85,62.89,62.81,62.88,16700.0,35.5497,35.5723,35.527,35.5666,16700.0
2005-08-05 15:45:00,62.88,62.88,62.82,62.84,47200.0,35.5666,35.5666,35.5327,35.544,47200.0
2005-08-05 15:50:00,62.84,62.84,62.8,62.81,6400.0,35.544,35.544,35.5214,35.527,6400.0
2005-08-05 15:55:00,62.8,62.81,62.76,62.8,31000.0,35.5214,35.527,35.4988,35.5214,31000.0
2005-08-08 09:30:00,62.83,63.2,62.83,63.2,33600.0,35.5383,35.7476,35.5383,35.7476,33600.0
2005-08-08 09:35:00,63.21,63.31,63.13,63.2,21500.0,35.7533,35.8099,35.708,35.7476,21500.0
2005-08-08 09:40:00,63.2,63.2,63.02,63.06,23100.0,35.7476,35.7476,35.6458,35.6684,23100.0
2005-08-08 09:45:00,63.08,63.13,63.02,63.13,17500.0,35.6798,35.708,35.6458,35.708,17500.0
2005-08-08 09:50:00,63.13,63.2,63.13,63.19,28200.0,35.708,35.7476,35.708,35.742,28200.0
2005-08-08 09:55:00,63.18,63.18,63.16,63.17,14500.0,35.7363,35.7363,35.725,35.7307,14500.0
2005-08-08 10:00:00,63.15,63.2,63.06,63.12,60300.0,35.7194,35.7476,35.6684,35.7024,60300.0
2005-08-08 10:05:00,63.13,63.16,63.01,63.01,16100.0,35.708,35.725,35.6402,35.6402,16100.0
2005-08-08 10:10:00,63.02,63.1,63.01,63.06,10000.0,35.6458,35.6911,35.6402,35.6684,10000.0
2005-08-08 10:15:00,63.06,63.08,62.97,62.97,15400.0,35.6684,35.6798,35.6175,35.6175,15400.0
2005-08-08 10:20:00,62.99,63.06,62.99,63.04,10900.0,35.6289,35.6684,35.6289,35.6571,10900.0
2005-08-08 10:25:00,63.04,63.04,62.98,63.0,11800.0,35.6571,35.6571,35.6232,35.6345,11800.0
2005-08-08 10:30:00,63.0,63.0,62.91,62.92,12000.0,35.6345,35.6345,35.5836,35.5893,12000.0
2005-08-08 10:35:00,62.92,62.97,62.9,62.96,13800.0,35.5893,35.6175,35.5779,35.6119,13800.0
2005-08-08 10:40:00,62.96,63.02,62.96,62.99,15400.0,35.6119,35.6458,35.6119,35.6289,15400.0
2005-08-08 10:45:00,62.99,62.99,62.9,62.94,25400.0,35.6289,35.6289,35.5779,35.6006,25400.0
2005-08-08 10:50:00,62.95,63.0,62.93,62.96,9200.0,35.6062,35.6345,35.5949,35.6119,9200.0
2005-08-08 10:55:00,62.97,63.06,62.97,63.05,9600.0,35.6175,35.6684,35.6175,35.6628,9600.0
2005-08-08 11:00:00,63.08,63.12,63.07,63.12,15000.0,35.6798,35.7024,35.6741,35.7024,15000.0
2005-08-08 11:05:00,63.13,63.19,63.12,63.17,12200.0,35.708,35.742,35.7024,35.7307,12200.0
2005-08-08 11:10:00,63.18,63.2,63.13,63.15,17900.0,35.7363,35.7476,35.708,35.7194,17900.0
2005-08-08 11:15:00,63.16,63.18,63.13,63.17,13300.0,35.725,35.7363,35.708,35.7307,13300.0
2005-08-08 11:20:00,63.18,63.23,63.18,63.22,18000.0,35.7363,35.7646,35.7363,35.7589,18000.0
2005-08-08 11:25:00,63.21,63.24,63.2,63.21,18800.0,35.7533,35.7703,35.7476,35.7533,18800.0
2005-08-08 11:30:00,63.25,63.29,63.22,63.22,23700.0,35.7759,35.7985,35.7589,35.7589,23700.0
2005-08-08 11:35:00,63.24,63.32,63.24,63.32,27600.0,35.7703,35.8155,35.7703,35.8155,27600.0
2005-08-08 11:40:00,63.31,63.31,63.25,63.27,18000.0,35.8099,35.8099,35.7759,35.7872,18000.0
2005-08-08 11:45:00,63.27,63.31,63.26,63.31,22700.0,35.7872,35.8099,35.7816,35.8099,22700.0
2005-08-08 11:50:00,63.31,63.31,63.26,63.26,13800.0,35.8099,35.8099,35.7816,35.7816,13800.0
2005-08-08 11:55:00,63.27,63.27,63.19,63.25,12000.0,35.7872,35.7872,35.742,35.7759,12000.0
2005-08-08 12:00:00,63.22,63.28,63.21,63.22,13800.0,35.7589,35.7929,35.7533,35.7589,13800.0
2005-08-08 12:05:00,63.22,63.25,63.2,63.25,21400.0,35.7589,35.7759,35.7476,35.7759,21400.0
2005-08-08 12:10:00,63.24,63.36,63.21,63.32,42000.0,35.7703,35.8381,35.7533,35.8155,42000.0
2005-08-08 12:15:00,63.32,63.39,63.3,63.36,32500.0,35.8155,35.8551,35.8042,35.8381,32500.0
2005-08-08 12:20:00,63.35,63.37,63.3,63.3,25600.0,35.8325,35.8438,35.8042,35.8042,25600.0
2005-08-08 12:25:00,63.3,63.34,63.3,63.33,22200.0,35.8042,35.8268,35.8042,35.8212,22200.0
2005-08-08 12:30:00,63.33,63.35,63.25,63.33,53600.0,35.8212,35.8325,35.7759,35.8212,53600.0
2005-08-08 12:35:00,63.33,63.33,63.28,63.32,22800.0,35.8212,35.8212,35.7929,35.8155,22800.0
2005-08-08 12:40:00,63.3,63.37,63.3,63.37,21300.0,35.8042,35.8438,35.8042,35.8438,21300.0
2005-08-08 12:45:00,63.38,63.44,63.36,63.42,17300.0,35.8494,35.8834,35.8381,35.8721,17300.0
2005-08-08 12:50:00,63.42,63.45,63.38,63.4,21400.0,35.8721,35.889,35.8494,35.8608,21400.0
2005-08-08 12:55:00,63.4,63.47,63.4,63.47,37500.0,35.8608,35.9004,35.8608,35.9004,37500.0
2005-08-08 13:00:00,63.48,63.53,63.43,63.46,45200.0,35.906,35.9343,35.8777,35.8947,45200.0
2005-08-08 13:05:00,63.46,63.5,63.43,63.43,33500.0,35.8947,35.9173,35.8777,35.8777,33500.0
2005-08-08 13:10:00,63.43,63.45,63.39,63.42,20600.0,35.8777,35.889,35.8551,35.8721,20600.0
2005-08-08 13:15:00,63.43,63.46,63.42,63.45,9800.0,35.8777,35.8947,35.8721,35.889,9800.0
2005-08-08 13:20:00,63.46,63.49,63.43,63.43,24600.0,35.8947,35.9117,35.8777,35.8777,24600.0
2005-08-08 13:25:00,63.44,63.44,63.3,63.3,38700.0,35.8834,35.8834,35.8042,35.8042,38700.0
2005-08-08 13:30:00,63.29,63.29,63.09,63.09,29800.0,35.7985,35.7985,35.6854,35.6854,29800.0
2005-08-08 13:35:00,63.1,63.17,63.1,63.16,20900.0,35.6911,35.7307,35.6911,35.725,20900.0
2005-08-08 13:40:00,63.16,63.38,63.16,63.32,47000.0,35.725,35.8494,35.725,35.8155,47000.0
2005-08-08 13:45:00,63.3,63.32,63.26,63.3,5000.0,35.8042,35.8155,35.7816,35.8042,5000.0
2005-08-08 13:50:00,63.29,63.31,63.23,63.23,8200.0,35.7985,35.8099,35.7646,35.7646,8200.0
2005-08-08 13:55:00,63.23,63.26,63.2,63.26,11700.0,35.7646,35.7816,35.7476,35.7816,11700.0
2005-08-08 14:00:00,63.27,63.27,63.26,63.27,7200.0,35.7872,35.7872,35.7816,35.7872,7200.0
2005-08-08 14:05:00,63.26,63.27,63.24,63.25,14000.0,35.7816,35.7872,35.7703,35.7759,14000.0
2005-08-08 14:10:00,63.25,63.27,63.16,63.16,11600.0,35.7759,35.7872,35.725,35.725,11600.0
2005-08-08 14:15:00,63.15,63.21,63.13,63.21,8100.0,35.7194,35.7533,35.708,35.7533,8100.0
2005-08-08 14:20:00,63.21,63.25,63.21,63.23,7600.0,35.7533,35.7759,35.7533,35.7646,7600.0
2005-08-08 14:25:00,63.22,63.29,63.22,63.29,11600.0,35.7589,35.7985,35.7589,35.7985,11600.0
2005-08-08 14:30:00,63.29,63.32,63.26,63.26,12400.0,35.7985,35.8155,35.7816,35.7816,12400.0
2005-08-08 14:35:00,63.26,63.27,63.24,63.26,13100.0,35.7816,35.7872,35.7703,35.7816,13100.0
2005-08-08 14:40:00,63.25,63.25,63.16,63.18,10200.0,35.7759,35.7759,35.725,35.7363,10200.0
2005-08-08 14:45:00,63.19,63.19,63.16,63.19,13000.0,35.742,35.742,35.725,35.742,13000.0
2005-08-08 14:50:00,63.18,63.27,63.18,63.25,18500.0,35.7363,35.7872,35.7363,35.7759,18500.0
2005-08-08 14:55:00,63.24,63.26,63.21,63.23,19700.0,35.7703,35.7816,35.7533,35.7646,19700.0
2005-08-08 15:00:00,63.22,63.22,63.13,63.17,12800.0,35.7589,35.7589,35.708,35.7307,12800.0
2005-08-08 15:05:00,63.16,63.23,63.16,63.18,12300.0,35.725,35.7646,35.725,35.7363,12300.0
2005-08-08 15:10:00,63.18,63.23,63.18,63.2,8800.0,35.7363,35.7646,35.7363,35.7476,8800.0
2005-08-08 15:15:00,63.2,63.21,63.08,63.08,23300.0,35.7476,35.7533,35.6798,35.6798,23300.0
2005-08-08 15:20:00,63.08,63.09,63.01,63.02,21100.0,35.6798,35.6854,35.6402,35.6458,21100.0
2005-08-08 15:25:00,63.05,63.1,63.05,63.1,10400.0,35.6628,35.6911,35.6628,35.6911,10400.0
2005-08-08 15:30:00,63.1,63.2,63.1,63.15,15500.0,35.6911,35.7476,35.6911,35.7194,15500.0
2005-08-08 15:35:00,63.14,63.21,63.14,63.21,17800.0,35.7137,35.7533,35.7137,35.7533,17800.0
2005-08-08 15:40:00,63.21,63.25,63.12,63.12,23100.0,35.7533,35.7759,35.7024,35.7024,23100.0
2005-08-08 15:45:00,63.13,63.2,63.13,63.19,17200.0,35.708,35.7476,35.708,35.742,17200.0
2005-08-08 15:50:00,63.19,63.23,63.19,63.21,22900.0,35.742,35.7646,35.742,35.7533,22900.0
2005-08-08 15:55:00,63.21,63.22,63.16,63.16,45100.0,35.7533,35.7589,35.725,35.725,45100.0
2005-08-09 09:30:00,63.28,63.5,63.28,63.48,29700.0,35.7929,35.9173,35.7929,35.906,29700.0
2005-08-09 09:35:00,63.36,63.55,63.36,63.5,49200.0,35.8381,35.9456,35.8381,35.9173,49200.0
2005-08-09 09:40:00,63.51,63.52,63.4,63.45,39900.0,35.923,35.9286,35.8608,35.889,39900.0
2005-08-09 09:45:00,63.45,63.46,63.38,63.42,31200.0,35.889,35.8947,35.8494,35.8721,31200.0
2005-08-09 09:50:00,63.42,63.42,63.28,63.28,24600.0,35.8721,35.8721,35.7929,35.7929,24600.0
2005-08-09 09:55:00,63.29,63.3,63.21,63.27,20300.0,35.7985,35.8042,35.7533,35.7872,20300.0
2005-08-09 10:00:00,63.28,63.3,63.26,63.3,21000.0,35.7929,35.8042,35.7816,35.8042,21000.0
2005-08-09 10:05:00,63.29,63.31,63.2,63.2,24700.0,35.7985,35.8099,35.7476,35.7476,24700.0
2005-08-09 10:10:00,63.22,63.22,63.05,63.05,31600.0,35.7589,35.7589,35.6628,35.6628,31600.0
2005-08-09 10:15:00,63.04,63.05,63.01,63.04,13900.0,35.6571,35.6628,35.6402,35.6571,13900.0
2005-08-09 10:20:00,63.04,63.04,63.02,63.04,5300.0,35.6571,35.6571,35.6458,35.6571,5300.0
2005-08-09 10:25:00,63.03,63.05,63.02,63.02,9100.0,35.6515,35.6628,35.6458,35.6458,9100.0
2005-08-09 10:30:00,63.01,63.04,63.01,63.04,14900.0,35.6402,35.6571,35.6402,35.6571,14900.0
2005-08-09 10:35:00,63.04,63.04,62.98,62.99,9400.0,35.6571,35.6571,35.6232,35.6289,9400.0
2005-08-09 10:40:00,62.98,62.98,62.94,62.94,10100.0,35.6232,35.6232,35.6006,35.6006,10100.0
2005-08-09 10:45:00,62.95,63.06,62.95,63.05,24100.0,35.6062,35.6684,35.6062,35.6628,24100.0
2005-08-09 10:50:00,63.05,63.06,63.03,63.03,13000.0,35.6628,35.6684,35.6515,35.6515,13000.0
2005-08-09 10:55:00,63.0,63.04,62.95,63.01,26700.0,35.6345,35.6571,35.6062,35.6402,26700.0
2005-08-09 11:00:00,63.01,63.05,62.98,62.98,9200.0,35.6402,35.6628,35.6232,35.6232,9200.0
2005-08-09 11:05:00,62.97,62.97,62.9,62.92,21200.0,35.6175,35.6175,35.5779,35.5893,21200.0
2005-08-09 11:10:00,62.91,62.93,62.9,62.91,10200.0,35.5836,35.5949,35.5779,35.5836,10200.0
2005-08-09 11:15:00,62.92,62.92,62.87,62.87,23800.0,35.5893,35.5893,35.561,35.561,23800.0
2005-08-09 11:20:00,62.87,62.9,62.87,62.89,16000.0,35.561,35.5779,35.561,35.5723,16000.0
2005-08-09 11:25:00,62.89,62.94,62.89,62.94,14300.0,35.5723,35.6006,35.5723,35.6006,14300.0
2005-08-09 11:30:00,62.94,62.94,62.92,62.93,9100.0,35.6006,35.6006,35.5893,35.5949,9100.0
2005-08-09 11:35:00,62.92,62.95,62.91,62.94,16200.0,35.5893,35.6062,35.5836,35.6006,16200.0
2005-08-09 11:40:00,62.96,62.96,62.92,62.93,5400.0,35.6119,35.6119,35.5893,35.5949,5400.0
2005-08-09 11:45:00,62.92,62.92,62.87,62.89,13900.0,35.5893,35.5893,35.561,35.5723,13900.0
2005-08-09 11:50:00,62.9,62.91,62.88,62.89,8100.0,35.5779,35.5836,35.5666,35.5723,8100.0
2005-08-09 11:55:00,62.89,62.95,62.89,62.95,8200.0,35.5723,35.6062,35.5723,35.6062,8200.0
2005-08-09 12:00:00,62.95,62.96,62.92,62.93,2700.0,35.6062,35.6119,35.5893,35.5949,2700.0
2005-08-09 12:05:00,62.93,62.95,62.92,62.93,11700.0,35.5949,35.6062,35.5893,35.5949,11700.0
2005-08-09 12:10:00,62.93,62.93,62.91,62.93,2900.0,35.5949,35.5949,35.5836,35.5949,2900.0
2005-08-09 12:15:00,62.93,62.94,62.9,62.92,5500.0,35.5949,35.6006,35.5779,35.5893,5500.0
2005-08-09 12:20:00,62.92,62.92,62.9,62.91,7300.0,35.5893,35.5893,35.5779,35.5836,7300.0
2005-08-09 12:25:00,62.91,63.0,62.9,62.94,12300.0,35.5836,35.6345,35.5779,35.6006,12300.0
2005-08-09 12:30:00,62.93,62.95,62.93,62.94,10400.0,35.5949,35.6062,35.5949,35.6006,10400.0
2005-08-09 12:35:00,62.98,62.99,62.95,62.97,15400.0,35.6232,35.6289,35.6062,35.6175,15400.0
2005-08-09 12:40:00,62.97,63.0,62.95,63.0,6400.0,35.6175,35.6345,35.6062,35.6345,6400.0
2005-08-09 12:45:00,62.99,63.0,62.99,62.99,2000.0,35.6289,35.6345,35.6289,35.6289,2000.0
2005-08-09 12:50:00,63.0,63.03,63.0,63.03,10200.0,35.6345,35.6515,35.6345,35.6515,10200.0
2005-08-09 12:55:00,63.02,63.03,63.01,63.02,1000.0,35.6458,35.6515,35.6402,35.6458,1000.0
2005-08-09 13:00:00,63.02,63.02,62.98,62.98,9000.0,35.6458,35.6458,35.6232,35.6232,9000.0
2005-08-09 13:05:00,62.97,62.97,62.93,62.93,19700.0,35.6175,35.6175,35.5949,35.5949,19700.0
2005-08-09 13:10:00,62.93,62.93,62.88,62.89,15700.0,35.5949,35.5949,35.5666,35.5723,15700.0
2005-08-09 13:15:00,62.89,62.89,62.88,62.88,3800.0,35.5723,35.5723,35.5666,35.5666,3800.0
2005-08-09 13:20:00,62.87,62.89,62.86,62.87,17200.0,35.561,35.5723,35.5553,35.561,17200.0
2005-08-09 13:25:00,62.87,62.88,62.86,62.86,5100.0,35.561,35.5666,35.5553,35.5553,5100.0
2005-08-09 13:30:00,62.87,62.89,62.85,62.88,5500.0,35.561,35.5723,35.5497,35.5666,5500.0
2005-08-09 13:35:00,62.88,62.9,62.88,62.89,7300.0,35.5666,35.5779,35.5666,35.5723,7300.0
2005-08-09 13:40:00,62.9,62.93,62.89,62.92,24600.0,35.5779,35.5949,35.5723,35.5893,24600.0
2005-08-09 13:45:00,62.92,62.93,62.87,62.87,6800.0,35.5893,35.5949,35.561,35.561,6800.0
2005-08-09 13:50:00,62.86,62.87,62.85,62.86,4900.0,35.5553,35.561,35.5497,35.5553,4900.0
2005-08-09 13:55:00,62.87,62.91,62.86,62.91,35000.0,35.561,35.5836,35.5553,35.5836,35000.0
2005-08-09 14:00:00,62.92,62.92,62.86,62.86,28100.0,35.5893,35.5893,35.5553,35.5553,28100.0
2005-08-09 14:05:00,62.86,62.86,62.85,62.86,29500.0,35.5553,35.5553,35.5497,35.5553,29500.0
2005-08-09 14:10:00,62.85,62.86,62.83,62.84,62600.0,35.5497,35.5553,35.5383,35.544,62600.0
2005-08-09 14:15:00,62.83,62.88,62.81,62.86,13400.0,35.5383,35.5666,35.527,35.5553,13400.0
2005-08-09 14:20:00,62.88,62.88,62.82,62.83,10300.0,35.5666,35.5666,35.5327,35.5383,10300.0
2005-08-09 14:25:00,62.84,62.87,62.82,62.85,27700.0,35.544,35.561,35.5327,35.5497,27700.0
2005-08-09 14:30:00,62.86,62.88,62.84,62.84,26700.0,35.5553,35.5666,35.544,35.544,26700.0
2005-08-09 14:35:00,62.85,62.88,62.83,62.86,22700.0,35.5497,35.5666,35.5383,35.5553,22700.0
2005-08-09 14:40:00,62.86,62.86,62.77,62.79,20800.0,35.5553,35.5553,35.5044,35.5157,20800.0
2005-08-09 14:45:00,62.79,62.83,62.75,62.75,59300.0,35.5157,35.5383,35.4931,35.4931,59300.0
2005-08-09 14:50:00,62.76,62.78,62.75,62.76,12800.0,35.4988,35.5101,35.4931,35.4988,12800.0
2005-08-09 14:55:00,62.76,62.84,62.75,62.79,29700.0,35.4988,35.544,35.4931,35.5157,29700.0
2005-08-09 15:00:00,62.8,62.8,62.75,62.75,73300.0,35.5214,35.5214,35.4931,35.4931,73300.0
2005-08-09 15:05:00,62.77,62.8,62.77,62.78,7300.0,35.5044,35.5214,35.5044,35.5101,7300.0
2005-08-09 15:10:00,62.76,62.78,62.72,62.73,58600.0,35.4988,35.5101,35.4761,35.4818,58600.0
2005-08-09 15:15:00,62.74,62.74,62.57,62.59,75100.0,35.4874,35.4874,35.3913,35.4026,75100.0
2005-08-09 15:20:00,62.57,62.7,62.57,62.65,37100.0,35.3913,35.4648,35.3913,35.4365,37100.0
2005-08-09 15:25:00,62.66,62.66,62.6,62.62,51900.0,35.4422,35.4422,35.4083,35.4196,51900.0
2005-08-09 15:30:00,62.62,62.62,62.6,62.61,10300.0,35.4196,35.4196,35.4083,35.4139,10300.0
2005-08-09 15:35:00,62.61,62.65,62.59,62.64,24700.0,35.4139,35.4365,35.4026,35.4309,24700.0
2005-08-09 15:40:00,62.64,62.64,62.6,62.64,20700.0,35.4309,35.4309,35.4083,35.4309,20700.0
2005-08-09 15:45:00,62.62,62.69,62.6,62.69,66300.0,35.4196,35.4592,35.4083,35.4592,66300.0
2005-08-09 15:50:00,62.69,62.71,62.66,62.7,28600.0,35.4592,35.4705,35.4422,35.4648,28600.0
2005-08-09 15:55:00,62.7,62.76,62.69,62.74,55700.0,35.4648,35.4988,35.4592,35.4874,55700.0
2005-08-10 09:30:00,62.79,62.85,62.77,62.84,38900.0,35.5157,35.5497,35.5044,35.544,38900.0
2005-08-10 09:35:00,62.85,62.95,62.81,62.86,35800.0,35.5497,35.6062,35.527,35.5553,35800.0
2005-08-10 09:40:00,62.91,62.99,62.89,62.95,34100.0,35.5836,35.6289,35.5723,35.6062,34100.0
2005-08-10 09:45:00,62.95,62.95,62.87,62.87,17100.0,35.6062,35.6062,35.561,35.561,17100.0
2005-08-10 09:50:00,62.86,62.9,62.84,62.9,18900.0,35.5553,35.5779,35.544,35.5779,18900.0
2005-08-10 09:55:00,62.9,63.05,62.9,63.02,15800.0,35.5779,35.6628,35.5779,35.6458,15800.0
2005-08-10 10:00:00,63.01,63.05,62.95,62.96,16400.0,35.6402,35.6628,35.6062,35.6119,16400.0
2005-08-10 10:05:00,62.96,63.03,62.96,63.0,10800.0,35.6119,35.6515,35.6119,35.6345,10800.0
2005-08-10 10:10:00,63.0,63.0,62.96,62.98,33000.0,35.6345,35.6345,35.6119,35.6232,33000.0
2005-08-10 10:15:00,62.99,63.07,62.95,62.95,32900.0,35.6289,35.6741,35.6062,35.6062,32900.0
2005-08-10 10:20:00,62.92,62.96,62.92,62.93,10400.0,35.5893,35.6119,35.5893,35.5949,10400.0
2005-08-10 10:25:00,62.93,62.98,62.91,62.96,27800.0,35.5949,35.6232,35.5836,35.6119,27800.0
2005-08-10 10:30:00,62.97,63.07,62.97,63.02,67800.0,35.6175,35.6741,35.6175,35.6458,67800.0
2005-08-10 10:35:00,63.01,63.01,62.91,63.0,12800.0,35.6402,35.6402,35.5836,35.6345,12800.0
2005-08-10 10:40:00,62.99,63.01,62.95,62.96,14300.0,35.6289,35.6402,35.6062,35.6119,14300.0
2005-08-10 10:45:00,62.96,63.09,62.96,63.08,10200.0,35.6119,35.6854,35.6119,35.6798,10200.0
2005-08-10 10:50:00,63.09,63.12,63.09,63.12,9000.0,35.6854,35.7024,35.6854,35.7024,9000.0
2005-08-10 10:55:00,63.11,63.12,63.1,63.11,5600.0,35.6967,35.7024,35.6911,35.6967,5600.0
2005-08-10 11:00:00,63.11,63.11,63.08,63.09,5000.0,35.6967,35.6967,35.6798,35.6854,5000.0
2005-08-10 11:05:00,63.09,63.09,63.06,63.07,4900.0,35.6854,35.6854,35.6684,35.6741,4900.0
2005-08-10 11:10:00,63.06,63.07,63.05,63.06,10400.0,35.6684,35.6741,35.6628,35.6684,10400.0
2005-08-10 11:15:00,63.06,63.06,63.02,63.03,7600.0,35.6684,35.6684,35.6458,35.6515,7600.0
2005-08-10 11:20:00,63.03,63.04,63.0,63.02,10400.0,35.6515,35.6571,35.6345,35.6458,10400.0
2005-08-10 11:25:00,63.01,63.02,62.99,63.0,7400.0,35.6402,35.6458,35.6289,35.6345,7400.0
2005-08-10 11:30:00,63.0,63.02,62.99,63.02,9800.0,35.6345,35.6458,35.6289,35.6458,9800.0
2005-08-10 11:35:00,63.02,63.02,63.0,63.01,9900.0,35.6458,35.6458,35.6345,35.6402,9900.0
2005-08-10 11:40:00,63.01,63.02,62.98,63.0,49600.0,35.6402,35.6458,35.6232,35.6345,49600.0
2005-08-10 11:45:00,62.99,63.0,62.98,62.98,5100.0,35.6289,35.6345,35.6232,35.6232,5100.0
2005-08-10 11:50:00,62.98,63.01,62.97,62.98,8600.0,35.6232,35.6402,35.6175,35.6232,8600.0
2005-08-10 11:55:00,62.98,62.99,62.96,62.96,7900.0,35.6232,35.6289,35.6119,35.6119,7900.0
2005-08-10 12:00:00,62.97,62.99,62.96,62.96,6300.0,35.6175,35.6289,35.6119,35.6119,6300.0
2005-08-10 12:05:00,62.98,62.98,62.92,62.92,7700.0,35.6232,35.6232,35.5893,35.5893,7700.0
2005-08-10 12:10:00,62.92,62.92,62.9,62.9,10400.0,35.5893,35.5893,35.5779,35.5779,10400.0
2005-08-10 12:15:00,62.9,62.91,62.89,62.89,21900.0,35.5779,35.5836,35.5723,35.5723,21900.0
2005-08-10 12:20:00,62.89,62.89,62.88,62.88,6200.0,35.5723,35.5723,35.5666,35.5666,6200.0
2005-08-10 12:25:00,62.82,62.86,62.81,62.82,27000.0,35.5327,35.5553,35.527,35.5327,27000.0
2005-08-10 12:30:00,62.81,62.83,62.65,62.7,15200.0,35.527,35.5383,35.4365,35.4648,15200.0
2005-08-10 12:35:00,62.7,62.71,62.61,62.67,39500.0,35.4648,35.4705,35.4139,35.4478,39500.0
2005-08-10 12:40:00,62.67,62.67,62.58,62.59,104300.0,35.4478,35.4478,35.3969,35.4026,104300.0
2005-08-10 12:45:00,62.59,62.63,62.56,62.63,7500.0,35.4026,35.4252,35.3856,35.4252,7500.0
2005-08-10 12:50:00,62.63,62.77,62.63,62.77,10600.0,35.4252,35.5044,35.4252,35.5044,10600.0
2005-08-10 12:55:00,62.76,62.8,62.75,62.75,9900.0,35.4988,35.5214,35.4931,35.4931,9900.0
2005-08-10 13:00:00,62.75,62.75,62.73,62.75,4800.0,35.4931,35.4931,35.4818,35.4931,4800.0
2005-08-10 13:05:00,62.74,62.81,62.74,62.74,13600.0,35.4874,35.527,35.4874,35.4874,13600.0
2005-08-10 13:10:00,62.75,62.76,62.71,62.74,10100.0,35.4931,35.4988,35.4705,35.4874,10100.0
2005-08-10 13:15:00,62.73,62.76,62.71,62.76,5500.0,35.4818,35.4988,35.4705,35.4988,5500.0
2005-08-10 13:20:00,62.77,62.77,62.71,62.71,5400.0,35.5044,35.5044,35.4705,35.4705,5400.0
2005-08-10 13:25:00,62.74,62.84,62.74,62.8,6600.0,35.4874,35.544,35.4874,35.5214,6600.0
2005-08-10 13:30:00,62.8,62.83,62.78,62.83,75900.0,35.5214,35.5383,35.5101,35.5383,75900.0
2005-08-10 13:35:00,62.84,62.88,62.84,62.84,6000.0,35.544,35.5666,35.544,35.544,6000.0
2005-08-10 13:40:00,62.83,62.84,62.8,62.81,3400.0,35.5383,35.544,35.5214,35.527,3400.0
2005-08-10 13:45:00,62.8,62.8,62.73,62.77,12700.0,35.5214,35.5214,35.4818,35.5044,12700.0
2005-08-10 13:50:00,62.77,62.79,62.73,62.76,9600.0,35.5044,35.5157,35.4818,35.4988,9600.0
2005-08-10 13:55:00,62.76,62.76,62.67,62.67,11400.0,35.4988,35.4988,35.4478,35.4478,11400.0
2005-08-10 14:00:00,62.67,62.7,62.67,62.68,5900.0,35.4478,35.4648,35.4478,35.4535,5900.0
2005-08-10 14:05:00,62.68,62.72,62.66,62.66,6100.0,35.4535,35.4761,35.4422,35.4422,6100.0
2005-08-10 14:10:00,62.67,62.68,62.65,62.66,9100.0,35.4478,35.4535,35.4365,35.4422,9100.0
2005-08-10 14:15:00,62.65,62.65,62.58,62.59,29500.0,35.4365,35.4365,35.3969,35.4026,29500.0
2005-08-10 14:20:00,62.58,62.6,62.55,62.55,14500.0,35.3969,35.4083,35.38,35.38,14500.0
2005-08-10 14:25:00,62.55,62.55,62.47,62.48,37100.0,35.38,35.38,35.3347,35.3404,37100.0
2005-08-10 14:30:00,62.47,62.47,62.42,62.42,12700.0,35.3347,35.3347,35.3064,35.3064,12700.0
2005-08-10 14:35:00,62.42,62.49,62.42,62.47,15600.0,35.3064,35.346,35.3064,35.3347,15600.0
2005-08-10 14:40:00,62.47,62.52,62.45,62.51,12000.0,35.3347,35.363,35.3234,35.3573,12000.0
2005-08-10 14:45:00,62.51,62.52,62.5,62.51,6400.0,35.3573,35.363,35.3517,35.3573,6400.0
2005-08-10 14:50:00,62.52,62.53,62.5,62.53,12600.0,35.363,35.3687,35.3517,35.3687,12600.0
2005-08-10 14:55:00,62.51,62.54,62.51,62.53,9800.0,35.3573,35.3743,35.3573,35.3687,9800.0
2005-08-10 15:00:00,62.53,62.54,62.45,62.45,73100.0,35.3687,35.3743,35.3234,35.3234,73100.0
2005-08-10 15:05:00,62.45,62.46,62.45,62.45,17400.0,35.3234,35.3291,35.3234,35.3234,17400.0
2005-08-10 15:10:00,62.46,62.46,62.4,62.4,30700.0,35.3291,35.3291,35.2951,35.2951,30700.0
2005-08-10 15:15:00,62.4,62.41,62.36,62.4,34200.0,35.2951,35.3008,35.2725,35.2951,34200.0
2005-08-10 15:20:00,62.38,62.41,62.37,62.41,26000.0,35.2838,35.3008,35.2782,35.3008,26000.0
2005-08-10 15:25:00,62.42,62.46,62.39,62.42,16300.0,35.3064,35.3291,35.2895,35.3064,16300.0
2005-08-10 15:30:00,62.42,62.51,62.41,62.5,8900.0,35.3064,35.3573,35.3008,35.3517,8900.0
2005-08-10 15:35:00,62.51,62.58,62.51,62.56,28700.0,35.3573,35.3969,35.3573,35.3856,28700.0
2005-08-10 15:40:00,62.57,62.57,62.55,62.56,13600.0,35.3913,35.3913,35.38,35.3856,13600.0
2005-08-10 15:45:00,62.57,62.6,62.57,62.6,17800.0,35.3913,35.4083,35.3913,35.4083,17800.0
2005-08-10 15:50:00,62.6,62.74,62.58,62.65,79200.0,35.4083,35.4874,35.3969,35.4365,79200.0
2005-08-10 15:55:00,62.64,62.66,62.63,62.65,56900.0,35.4309,35.4422,35.4252,35.4365,56900.0
2005-08-11 09:30:00,62.6,62.6,62.47,62.6,28400.0,35.4083,35.4083,35.3347,35.4083,28400.0
2005-08-11 09:35:00,62.64,62.7,62.54,62.54,33200.0,35.4309,35.4648,35.3743,35.3743,33200.0
2005-08-11 09:40:00,62.51,62.67,62.47,62.65,22500.0,35.3573,35.4478,35.3347,35.4365,22500.0
2005-08-11 09:45:00,62.65,62.7,62.64,62.7,16900.0,35.4365,35.4648,35.4309,35.4648,16900.0
2005-08-11 09:50:00,62.7,62.7,62.62,62.69,81300.0,35.4648,35.4648,35.4196,35.4592,81300.0
2005-08-11 09:55:00,62.68,62.84,62.68,62.84,13800.0,35.4535,35.544,35.4535,35.544,13800.0
2005-08-11 10:00:00,62.8,62.88,62.73,62.74,25900.0,35.5214,35.5666,35.4818,35.4874,25900.0
2005-08-11 10:05:00,62.74,62.74,62.68,62.7,28900.0,35.4874,35.4874,35.4535,35.4648,28900.0
2005-08-11 10:10:00,62.7,62.81,62.7,62.79,10400.0,35.4648,35.527,35.4648,35.5157,10400.0
2005-08-11 10:15:00,62.79,62.82,62.79,62.8,7400.0,35.5157,35.5327,35.5157,35.5214,7400.0
2005-08-11 10:20:00,62.79,62.9,62.78,62.89,17400.0,35.5157,35.5779,35.5101,35.5723,17400.0
2005-08-11 10:25:00,62.88,62.9,62.86,62.88,8200.0,35.5666,35.5779,35.5553,35.5666,8200.0
2005-08-11 10:30:00,62.87,62.89,62.85,62.87,14900.0,35.561,35.5723,35.5497,35.561,14900.0
2005-08-11 10:35:00,62.87,62.94,62.87,62.93,7300.0,35.561,35.6006,35.561,35.5949,7300.0
2005-08-11 10:40:00,62.92,62.94,62.9,62.93,11900.0,35.5893,35.6006,35.5779,35.5949,11900.0
2005-08-11 10:45:00,62.9,62.93,62.87,62.87,5600.0,35.5779,35.5949,35.561,35.561,5600.0
2005-08-11 10:50:00,62.88,62.89,62.88,62.88,2700.0,35.5666,35.5723,35.5666,35.5666,2700.0
2005-08-11 10:55:00,62.88,62.91,62.87,62.91,6700.0,35.5666,35.5836,35.561,35.5836,6700.0
2005-08-11 11:00:00,62.92,62.99,62.92,62.99,22200.0,35.5893,35.6289,35.5893,35.6289,22200.0
2005-08-11 11:05:00,62.98,62.99,62.94,62.95,6500.0,35.6232,35.6289,35.6006,35.6062,6500.0
2005-08-11 11:10:00,62.95,62.95,62.88,62.9,40800.0,35.6062,35.6062,35.5666,35.5779,40800.0
2005-08-11 11:15:00,62.91,62.92,62.86,62.89,18300.0,35.5836,35.5893,35.5553,35.5723,18300.0
2005-08-11 11:20:00,62.88,63.04,62.88,63.01,15600.0,35.5666,35.6571,35.5666,35.6402,15600.0
2005-08-11 11:25:00,63.01,63.06,63.01,63.05,8500.0,35.6402,35.6684,35.6402,35.6628,8500.0
2005-08-11 11:30:00,63.05,63.09,63.02,63.02,13700.0,35.6628,35.6854,35.6458,35.6458,13700.0
2005-08-11 11:35:00,62.98,62.99,62.93,62.95,10600.0,35.6232,35.6289,35.5949,35.6062,10600.0
2005-08-11 11:40:00,62.95,62.95,62.93,62.95,10500.0,35.6062,35.6062,35.5949,35.6062,10500.0
2005-08-11 11:45:00,62.95,63.02,62.94,63.02,25200.0,35.6062,35.6458,35.6006,35.6458,25200.0
2005-08-11 11:50:00,63.0,63.02,62.99,63.02,12000.0,35.6345,35.6458,35.6289,35.6458,12000.0
2005-08-11 11:55:00,63.02,63.02,63.0,63.0,5400.0,35.6458,35.6458,35.6345,35.6345,5400.0
2005-08-11 12:00:00,62.95,62.96,62.93,62.94,8300.0,35.6062,35.6119,35.5949,35.6006,8300.0
2005-08-11 12:05:00,62.92,62.93,62.87,62.88,5400.0,35.5893,35.5949,35.561,35.5666,5400.0
2005-08-11 12:10:00,62.87,62.87,62.79,62.79,7600.0,35.561,35.561,35.5157,35.5157,7600.0
2005-08-11 12:15:00,62.78,62.79,62.66,62.68,17800.0,35.5101,35.5157,35.4422,35.4535,17800.0
2005-08-11 12:20:00,62.67,62.74,62.67,62.71,10000.0,35.4478,35.4874,35.4478,35.4705,10000.0
2005-08-11 12:25:00,62.71,62.82,62.71,62.82,42800.0,35.4705,35.5327,35.4705,35.5327,42800.0
2005-08-11 12:30:00,62.83,62.85,62.8,62.8,6300.0,35.5383,35.5497,35.5214,35.5214,6300.0
2005-08-11 12:35:00,62.8,62.84,62.8,62.81,87500.0,35.5214,35.544,35.5214,35.527,87500.0
2005-08-11 12:40:00,62.82,62.88,62.82,62.84,7400.0,35.5327,35.5666,35.5327,35.544,7400.0
2005-08-11 12:45:00,62.85,62.88,62.85,62.87,3200.0,35.5497,35.5666,35.5497,35.561,3200.0
2005-08-11 12:50:00,62.86,62.88,62.84,62.88,3800.0,35.5553,35.5666,35.544,35.5666,3800.0
2005-08-11 12:55:00,62.88,62.88,62.8,62.8,25300.0,35.5666,35.5666,35.5214,35.5214,25300.0
2005-08-11 13:00:00,62.77,62.83,62.71,62.71,11800.0,35.5044,35.5383,35.4705,35.4705,11800.0
2005-08-11 13:05:00,62.71,62.72,62.65,62.7,48700.0,35.4705,35.4761,35.4365,35.4648,48700.0
2005-08-11 13:10:00,62.7,62.7,62.62,62.62,23400.0,35.4648,35.4648,35.4196,35.4196,23400.0
2005-08-11 13:15:00,62.63,62.7,62.6,62.7,20700.0,35.4252,35.4648,35.4083,35.4648,20700.0
2005-08-11 13:20:00,62.7,62.74,62.7,62.74,7000.0,35.4648,35.4874,35.4648,35.4874,7000.0
2005-08-11 13:25:00,62.74,62.81,62.74,62.8,69400.0,35.4874,35.527,35.4874,35.5214,69400.0
2005-08-11 13:30:00,62.81,62.81,62.76,62.76,8700.0,35.527,35.527,35.4988,35.4988,8700.0
2005-08-11 13:35:00,62.77,62.79,62.75,62.78,3600.0,35.5044,35.5157,35.4931,35.5101,3600.0
2005-08-11 13:40:00,62.79,62.8,62.77,62.78,8600.0,35.5157,35.5214,35.5044,35.5101,8600.0
2005-08-11 13:45:00,62.78,62.87,62.77,62.85,6500.0,35.5101,35.561,35.5044,35.5497,6500.0
2005-08-11 13:50:00,62.85,62.92,62.84,62.92,8000.0,35.5497,35.5893,35.544,35.5893,8000.0
2005-08-11 13:55:00,62.93,62.99,62.92,62.97,7600.0,35.5949,35.6289,35.5893,35.6175,7600.0
2005-08-11 14:00:00,62.96,62.96,62.89,62.89,4200.0,35.6119,35.6119,35.5723,35.5723,4200.0
2005-08-11 14:05:00,62.9,62.93,62.89,62.93,3800.0,35.5779,35.5949,35.5723,35.5949,3800.0
2005-08-11 14:10:00,62.93,62.94,62.75,62.75,13400.0,35.5949,35.6006,35.4931,35.4931,13400.0
2005-08-11 14:15:00,62.75,62.81,62.75,62.81,7600.0,35.4931,35.527,35.4931,35.527,7600.0
2005-08-11 14:20:00,62.84,62.86,62.82,62.86,5200.0,35.544,35.5553,35.5327,35.5553,5200.0
2005-08-11 14:25:00,62.86,62.9,62.86,62.9,5800.0,35.5553,35.5779,35.5553,35.5779,5800.0
2005-08-11 14:30:00,62.9,62.99,62.87,62.99,9600.0,35.5779,35.6289,35.561,35.6289,9600.0
2005-08-11 14:35:00,62.99,63.03,62.96,62.98,6800.0,35.6289,35.6515,35.6119,35.6232,6800.0
2005-08-11 14:40:00,62.98,62.99,62.96,62.96,5900.0,35.6232,35.6289,35.6119,35.6119,5900.0
2005-08-11 14:45:00,62.92,62.99,62.92,62.98,11200.0,35.5893,35.6289,35.5893,35.6232,11200.0
2005-08-11 14:50:00,62.99,62.99,62.94,62.94,9100.0,35.6289,35.6289,35.6006,35.6006,9100.0
2005-08-11 14:55:00,62.93,62.95,62.92,62.93,5800.0,35.5949,35.6062,35.5893,35.5949,5800.0
2005-08-11 15:00:00,62.93,62.94,62.92,62.93,10200.0,35.5949,35.6006,35.5893,35.5949,10200.0
2005-08-11 15:05:00,62.93,62.93,62.88,62.9,9100.0,35.5949,35.5949,35.5666,35.5779,9100.0
2005-08-11 15:10:00,62.9,63.0,62.89,63.0,20300.0,35.5779,35.6345,35.5723,35.6345,20300.0
2005-08-11 15:15:00,63.0,63.15,63.0,63.14,33300.0,35.6345,35.7194,35.6345,35.7137,33300.0
2005-08-11 15:20:00,63.13,63.13,63.07,63.07,21600.0,35.708,35.708,35.6741,35.6741,21600.0
2005-08-11 15:25:00,63.07,63.1,63.04,63.06,33400.0,35.6741,35.6911,35.6571,35.6684,33400.0
2005-08-11 15:30:00,63.06,63.08,63.03,63.03,15600.0,35.6684,35.6798,35.6515,35.6515,15600.0
2005-08-11 15:35:00,63.02,63.1,63.02,63.08,29500.0,35.6458,35.6911,35.6458,35.6798,29500.0
2005-08-11 15:40:00,63.07,63.09,63.06,63.09,21600.0,35.6741,35.6854,35.6684,35.6854,21600.0
2005-08-11 15:45:00,63.1,63.1,63.04,63.05,26500.0,35.6911,35.6911,35.6571,35.6628,26500.0
2005-08-11 15:50:00,63.05,63.06,63.0,63.03,35000.0,35.6628,35.6684,35.6345,35.6515,35000.0
2005-08-11 15:55:00,63.03,63.09,63.01,63.09,30000.0,35.6515,35.6854,35.6402,35.6854,30000.0
2005-08-12 09:30:00,62.95,63.15,62.95,63.12,8700.0,35.6062,35.7194,35.6062,35.7024,8700.0
2005-08-12 09:35:00,63.12,63.12,62.85,62.89,15200.0,35.7024,35.7024,35.5497,35.5723,15200.0
2005-08-12 09:40:00,62.89,62.9,62.82,62.88,19700.0,35.5723,35.5779,35.5327,35.5666,19700.0
2005-08-12 09:45:00,62.88,62.89,62.76,62.77,13700.0,35.5666,35.5723,35.4988,35.5044,13700.0
2005-08-12 09:50:00,62.77,62.77,62.7,62.75,41900.0,35.5044,35.5044,35.4648,35.4931,41900.0
2005-08-12 09:55:00,62.74,62.8,62.72,62.79,42700.0,35.4874,35.5214,35.4761,35.5157,42700.0
2005-08-12 10:00:00,62.78,62.8,62.75,62.77,15600.0,35.5101,35.5214,35.4931,35.5044,15600.0
2005-08-12 10:05:00,62.77,62.83,62.77,62.79,59000.0,35.5044,35.5383,35.5044,35.5157,59000.0
2005-08-12 10:10:00,62.78,62.8,62.75,62.75,38000.0,35.5101,35.5214,35.4931,35.4931,38000.0
2005-08-12 10:15:00,62.75,62.75,62.7,62.74,5200.0,35.4931,35.4931,35.4648,35.4874,5200.0
2005-08-12 10:20:00,62.74,62.76,62.71,62.76,31900.0,35.4874,35.4988,35.4705,35.4988,31900.0
2005-08-12 10:25:00,62.76,62.76,62.72,62.72,12900.0,35.4988,35.4988,35.4761,35.4761,12900.0
2005-08-12 10:30:00,62.71,62.71,62.56,62.6,34200.0,35.4705,35.4705,35.3856,35.4083,34200.0
2005-08-12 10:35:00,62.6,62.61,62.57,62.6,18200.0,35.4083,35.4139,35.3913,35.4083,18200.0
2005-08-12 10:40:00,62.6,62.61,62.58,62.58,26600.0,35.4083,35.4139,35.3969,35.3969,26600.0
2005-08-12 10:45:00,62.59,62.59,62.56,62.57,21800.0,35.4026,35.4026,35.3856,35.3913,21800.0
2005-08-12 10:50:00,62.56,62.56,62.51,62.53,8200.0,35.3856,35.3856,35.3573,35.3687,8200.0
2005-08-12 10:55:00,62.52,62.53,62.49,62.5,25800.0,35.363,35.3687,35.346,35.3517,25800.0
2005-08-12 11:00:00,62.49,62.57,62.49,62.56,29000.0,35.346,35.3913,35.346,35.3856,29000.0
2005-08-12 11:05:00,62.57,62.57,62.5,62.52,15100.0,35.3913,35.3913,35.3517,35.363,15100.0
2005-08-12 11:10:00,62.52,62.53,62.48,62.48,5400.0,35.363,35.3687,35.3404,35.3404,5400.0
2005-08-12 11:15:00,62.49,62.5,62.48,62.49,26500.0,35.346,35.3517,35.3404,35.346,26500.0
2005-08-12 11:20:00,62.49,62.52,62.49,62.51,9800.0,35.346,35.363,35.346,35.3573,9800.0
2005-08-12 11:25:00,62.52,62.54,62.51,62.51,14400.0,35.363,35.3743,35.3573,35.3573,14400.0
2005-08-12 11:30:00,62.49,62.52,62.48,62.5,32200.0,35.346,35.363,35.3404,35.3517,32200.0
2005-08-12 11:35:00,62.5,62.64,62.5,62.62,25600.0,35.3517,35.4309,35.3517,35.4196,25600.0
2005-08-12 11:40:00,62.62,62.64,62.59,62.59,50800.0,35.4196,35.4309,35.4026,35.4026,50800.0
2005-08-12 11:45:00,62.59,62.61,62.46,62.46,8200.0,35.4026,35.4139,35.3291,35.3291,8200.0
2005-08-12 11:50:00,62.46,62.46,62.29,62.32,28200.0,35.3291,35.3291,35.2329,35.2499,28200.0
2005-08-12 11:55:00,62.31,62.33,62.28,62.33,15900.0,35.2442,35.2555,35.2273,35.2555,15900.0
2005-08-12 12:00:00,62.3,62.32,62.25,62.25,16000.0,35.2386,35.2499,35.2103,35.2103,16000.0
2005-08-12 12:05:00,62.27,62.32,62.27,62.31,6000.0,35.2216,35.2499,35.2216,35.2442,6000.0
2005-08-12 12:10:00,62.31,62.34,62.31,62.32,6700.0,35.2442,35.2612,35.2442,35.2499,6700.0
2005-08-12 12:15:00,62.32,62.33,62.31,62.33,3700.0,35.2499,35.2555,35.2442,35.2555,3700.0
2005-08-12 12:20:00,62.33,62.33,62.3,62.3,6700.0,35.2555,35.2555,35.2386,35.2386,6700.0
2005-08-12 12:25:00,62.29,62.29,62.24,62.25,8100.0,35.2329,35.2329,35.2046,35.2103,8100.0
2005-08-12 12:30:00,62.25,62.31,62.25,62.3,23100.0,35.2103,35.2442,35.2103,35.2386,23100.0
2005-08-12 12:35:00,62.31,62.31,62.26,62.28,9000.0,35.2442,35.2442,35.2159,35.2273,9000.0
2005-08-12 12:40:00,62.27,62.27,62.23,62.23,5200.0,35.2216,35.2216,35.199,35.199,5200.0
2005-08-12 12:45:00,62.22,62.22,62.19,62.19,36900.0,35.1933,35.1933,35.1763,35.1763,36900.0
2005-08-12 12:50:00,62.18,62.18,62.15,62.15,7400.0,35.1707,35.1707,35.1537,35.1537,7400.0
2005-08-12 12:55:00,62.16,62.22,62.16,62.18,17300.0,35.1594,35.1933,35.1594,35.1707,17300.0
2005-08-12 13:00:00,62.18,62.31,62.15,62.31,27500.0,35.1707,35.2442,35.1537,35.2442,27500.0
2005-08-12 13:05:00,62.32,62.32,62.3,62.31,8500.0,35.2499,35.2499,35.2386,35.2442,8500.0
2005-08-12 13:10:00,62.31,62.35,62.3,62.35,18000.0,35.2442,35.2668,35.2386,35.2668,18000.0
2005-08-12 13:15:00,62.36,62.41,62.36,62.4,14400.0,35.2725,35.3008,35.2725,35.2951,14400.0
2005-08-12 13:20:00,62.4,62.41,62.4,62.4,12600.0,35.2951,35.3008,35.2951,35.2951,12600.0
2005-08-12 13:25:00,62.41,62.41,62.36,62.38,2800.0,35.3008,35.3008,35.2725,35.2838,2800.0
2005-08-12 13:30:00,62.37,62.37,62.25,62.28,16600.0,35.2782,35.2782,35.2103,35.2273,16600.0
2005-08-12 13:35:00,62.27,62.27,62.25,62.27,2600.0,35.2216,35.2216,35.2103,35.2216,2600.0
2005-08-12 13:40:00,62.26,62.26,62.22,62.22,6300.0,35.2159,35.2159,35.1933,35.1933,6300.0
2005-08-12 13:45:00,62.22,62.23,62.18,62.19,7600.0,35.1933,35.199,35.1707,35.1763,7600.0
2005-08-12 13:50:00,62.18,62.23,62.16,62.23,39100.0,35.1707,35.199,35.1594,35.199,39100.0
2005-08-12 13:55:00,62.25,62.26,62.24,62.24,10300.0,35.2103,35.2159,35.2046,35.2046,10300.0
2005-08-12 14:00:00,62.24,62.38,62.24,62.36,19000.0,35.2046,35.2838,35.2046,35.2725,19000.0
2005-08-12 14:05:00,62.36,62.39,62.36,62.37,6500.0,35.2725,35.2895,35.2725,35.2782,6500.0
2005-08-12 14:10:00,62.37,62.37,62.33,62.33,2700.0,35.2782,35.2782,35.2555,35.2555,2700.0
2005-08-12 14:15:00,62.33,62.38,62.32,62.38,15600.0,35.2555,35.2838,35.2499,35.2838,15600.0
2005-08-12 14:20:00,62.38,62.52,62.38,62.51,37000.0,35.2838,35.363,35.2838,35.3573,37000.0
2005-08-12 14:25:00,62.51,62.55,62.51,62.55,11600.0,35.3573,35.38,35.3573,35.38,11600.0
2005-08-12 14:30:00,62.55,62.57,62.53,62.57,4600.0,35.38,35.3913,35.3687,35.3913,4600.0
2005-08-12 14:35:00,62.59,62.59,62.55,62.56,78100.0,35.4026,35.4026,35.38,35.3856,78100.0
2005-08-12 14:40:00,62.56,62.56,62.52,62.55,3700.0,35.3856,35.3856,35.363,35.38,3700.0
2005-08-12 14:45:00,62.54,62.54,62.52,62.52,2800.0,35.3743,35.3743,35.363,35.363,2800.0
2005-08-12 14:50:00,62.52,62.56,62.51,62.54,5400.0,35.363,35.3856,35.3573,35.3743,5400.0
2005-08-12 14:55:00,62.54,62.6,62.54,62.59,23600.0,35.3743,35.4083,35.3743,35.4026,23600.0
2005-08-12 15:00:00,62.59,62.6,62.54,62.54,19900.0,35.4026,35.4083,35.3743,35.3743,19900.0
2005-08-12 15:05:00,62.53,62.54,62.52,62.53,6400.0,35.3687,35.3743,35.363,35.3687,6400.0
2005-08-12 15:10:00,62.52,62.55,62.49,62.55,8600.0,35.363,35.38,35.346,35.38,8600.0
2005-08-12 15:15:00,62.56,62.56,62.49,62.49,6700.0,35.3856,35.3856,35.346,35.346,6700.0
2005-08-12 15:20:00,62.49,62.64,62.49,62.63,21000.0,35.346,35.4309,35.346,35.4252,21000.0
2005-08-12 15:25:00,62.63,62.66,62.63,62.65,18900.0,35.4252,35.4422,35.4252,35.4365,18900.0
2005-08-12 15:30:00,62.64,62.65,62.6,62.63,40900.0,35.4309,35.4365,35.4083,35.4252,40900.0
2005-08-12 15:35:00,62.64,62.65,62.63,62.64,12800.0,35.4309,35.4365,35.4252,35.4309,12800.0
2005-08-12 15:40:00,62.65,62.65,62.58,62.64,9400.0,35.4365,35.4365,35.3969,35.4309,9400.0
2005-08-12 15:45:00,62.63,62.63,62.5,62.51,17300.0,35.4252,35.4252,35.3517,35.3573,17300.0
2005-08-12 15:50:00,62.52,62.55,62.5,62.54,21400.0,35.363,35.38,35.3517,35.3743,21400.0
2005-08-12 15:55:00,62.55,62.55,62.45,62.45,32300.0,35.38,35.38,35.3234,35.3234,32300.0
2005-08-15 09:30:00,62.35,62.45,62.35,62.35,65900.0,35.2668,35.3234,35.2668,35.2668,65900.0
2005-08-15 09:35:00,62.36,62.44,62.32,62.42,6500.0,35.2725,35.3178,35.2499,35.3064,6500.0
2005-08-15 09:40:00,62.41,62.42,62.34,62.38,19500.0,35.3008,35.3064,35.2612,35.2838,19500.0
2005-08-15 09:45:00,62.39,62.39,62.32,62.33,2700.0,35.2895,35.2895,35.2499,35.2555,2700.0
2005-08-15 09:50:00,62.32,62.35,62.3,62.31,58900.0,35.2499,35.2668,35.2386,35.2442,58900.0
2005-08-15 09:55:00,62.32,62.35,62.31,62.34,10500.0,35.2499,35.2668,35.2442,35.2612,10500.0
2005-08-15 10:00:00,62.34,62.36,62.3,62.31,8300.0,35.2612,35.2725,35.2386,35.2442,8300.0
2005-08-15 10:05:00,62.31,62.32,62.3,62.31,19600.0,35.2442,35.2499,35.2386,35.2442,19600.0
2005-08-15 10:10:00,62.31,62.31,62.3,62.31,13300.0,35.2442,35.2442,35.2386,35.2442,13300.0
2005-08-15 10:15:00,62.31,62.33,62.3,62.33,7800.0,35.2442,35.2555,35.2386,35.2555,7800.0
2005-08-15 10:20:00,62.33,62.34,62.3,62.3,13100.0,35.2555,35.2612,35.2386,35.2386,13100.0
2005-08-15 10:25:00,62.3,62.38,62.3,62.37,34700.0,35.2386,35.2838,35.2386,35.2782,34700.0
2005-08-15 10:30:00,62.38,62.38,62.36,62.38,16200.0,35.2838,35.2838,35.2725,35.2838,16200.0
2005-08-15 10:35:00,62.39,62.53,62.38,62.51,13100.0,35.2895,35.3687,35.2838,35.3573,13100.0
2005-08-15 10:40:00,62.51,62.59,62.49,62.57,8500.0,35.3573,35.4026,35.346,35.3913,8500.0
2005-08-15 10:45:00,62.55,62.55,62.52,62.52,3300.0,35.38,35.38,35.363,35.363,3300.0
2005-08-15 10:50:00,62.51,62.51,62.46,62.46,9100.0,35.3573,35.3573,35.3291,35.3291,9100.0
2005-08-15 10:55:00,62.46,62.46,62.36,62.43,9900.0,35.3291,35.3291,35.2725,35.3121,9900.0
2005-08-15 11:00:00,62.45,62.54,62.45,62.51,10800.0,35.3234,35.3743,35.3234,35.3573,10800.0
2005-08-15 11:05:00,62.51,62.53,62.49,62.49,12700.0,35.3573,35.3687,35.346,35.346,12700.0
2005-08-15 11:10:00,62.48,62.53,62.45,62.51,5400.0,35.3404,35.3687,35.3234,35.3573,5400.0
2005-08-15 11:15:00,62.51,62.52,62.44,62.44,3700.0,35.3573,35.363,35.3178,35.3178,3700.0
2005-08-15 11:20:00,62.44,62.47,62.39,62.39,12900.0,35.3178,35.3347,35.2895,35.2895,12900.0
2005-08-15 11:25:00,62.37,62.38,62.35,62.37,6100.0,35.2782,35.2838,35.2668,35.2782,6100.0
2005-08-15 11:30:00,62.37,62.38,62.34,62.34,3700.0,35.2782,35.2838,35.2612,35.2612,3700.0
2005-08-15 11:35:00,62.33,62.37,62.33,62.36,3600.0,35.2555,35.2782,35.2555,35.2725,3600.0
2005-08-15 11:40:00,62.36,62.36,62.31,62.33,14100.0,35.2725,35.2725,35.2442,35.2555,14100.0
2005-08-15 11:45:00,62.34,62.45,62.34,62.45,5700.0,35.2612,35.3234,35.2612,35.3234,5700.0
2005-08-15 11:50:00,62.45,62.45,62.41,62.42,10800.0,35.3234,35.3234,35.3008,35.3064,10800.0
2005-08-15 11:55:00,62.42,62.44,62.4,62.4,3600.0,35.3064,35.3178,35.2951,35.2951,3600.0
2005-08-15 12:00:00,62.4,62.4,62.37,62.4,5400.0,35.2951,35.2951,35.2782,35.2951,5400.0
2005-08-15 12:05:00,62.4,62.4,62.34,62.34,9400.0,35.2951,35.2951,35.2612,35.2612,9400.0
2005-08-15 12:10:00,62.36,62.42,62.35,62.42,6000.0,35.2725,35.3064,35.2668,35.3064,6000.0
2005-08-15 12:15:00,62.43,62.45,62.41,62.42,14200.0,35.3121,35.3234,35.3008,35.3064,14200.0
2005-08-15 12:20:00,62.42,62.48,62.41,62.44,9600.0,35.3064,35.3404,35.3008,35.3178,9600.0
2005-08-15 12:25:00,62.45,62.46,62.42,62.45,47500.0,35.3234,35.3291,35.3064,35.3234,47500.0
2005-08-15 12:30:00,62.45,62.57,62.45,62.56,29600.0,35.3234,35.3913,35.3234,35.3856,29600.0
2005-08-15 12:35:00,62.56,62.58,62.54,62.57,12500.0,35.3856,35.3969,35.3743,35.3913,12500.0
2005-08-15 12:40:00,62.56,62.6,62.56,62.57,5000.0,35.3856,35.4083,35.3856,35.3913,5000.0
2005-08-15 12:45:00,62.57,62.59,62.55,62.55,2800.0,35.3913,35.4026,35.38,35.38,2800.0
2005-08-15 12:50:00,62.55,62.59,62.53,62.54,3700.0,35.38,35.4026,35.3687,35.3743,3700.0
2005-08-15 12:55:00,62.56,62.56,62.44,62.45,9700.0,35.3856,35.3856,35.3178,35.3234,9700.0
2005-08-15 13:00:00,62.45,62.49,62.45,62.49,4600.0,35.3234,35.346,35.3234,35.346,4600.0
2005-08-15 13:05:00,62.51,62.54,62.51,62.52,5100.0,35.3573,35.3743,35.3573,35.363,5100.0
2005-08-15 13:10:00,62.52,62.53,62.49,62.5,5500.0,35.363,35.3687,35.346,35.3517,5500.0
2005-08-15 13:15:00,62.5,62.51,62.45,62.5,13300.0,35.3517,35.3573,35.3234,35.3517,13300.0
2005-08-15 13:20:00,62.5,62.61,62.47,62.61,15100.0,35.3517,35.4139,35.3347,35.4139,15100.0
2005-08-15 13:25:00,62.56,62.65,62.54,62.58,7800.0,35.3856,35.4365,35.3743,35.3969,7800.0
2005-08-15 13:30:00,62.56,62.66,62.55,62.64,3200.0,35.3856,35.4422,35.38,35.4309,3200.0
2005-08-15 13:35:00,62.64,62.66,62.62,62.63,2200.0,35.4309,35.4422,35.4196,35.4252,2200.0
2005-08-15 13:40:00,62.63,62.72,62.63,62.7,3800.0,35.4252,35.4761,35.4252,35.4648,3800.0
2005-08-15 13:45:00,62.72,62.79,62.72,62.76,9000.0,35.4761,35.5157,35.4761,35.4988,9000.0
2005-08-15 13:50:00,62.77,62.77,62.71,62.74,6100.0,35.5044,35.5044,35.4705,35.4874,6100.0
2005-08-15 13:55:00,62.74,62.76,62.73,62.75,10600.0,35.4874,35.4988,35.4818,35.4931,10600.0
2005-08-15 14:00:00,62.74,62.78,62.74,62.78,9100.0,35.4874,35.5101,35.4874,35.5101,9100.0
2005-08-15 14:05:00,62.79,62.83,62.79,62.79,8400.0,35.5157,35.5383,35.5157,35.5157,8400.0
2005-08-15 14:10:00,62.79,62.8,62.79,62.79,21500.0,35.5157,35.5214,35.5157,35.5157,21500.0
2005-08-15 14:15:00,62.79,62.83,62.79,62.82,22700.0,35.5157,35.5383,35.5157,35.5327,22700.0
2005-08-15 14:20:00,62.82,62.82,62.78,62.79,7000.0,35.5327,35.5327,35.5101,35.5157,7000.0
2005-08-15 14:25:00,62.79,62.84,62.79,62.81,5300.0,35.5157,35.544,35.5157,35.527,5300.0
2005-08-15 14:30:00,62.81,62.81,62.76,62.77,5400.0,35.527,35.527,35.4988,35.5044,5400.0
2005-08-15 14:35:00,62.77,62.83,62.77,62.83,5200.0,35.5044,35.5383,35.5044,35.5383,5200.0
2005-08-15 14:40:00,62.83,62.83,62.76,62.76,3100.0,35.5383,35.5383,35.4988,35.4988,3100.0
2005-08-15 14:45:00,62.76,62.76,62.73,62.73,7100.0,35.4988,35.4988,35.4818,35.4818,7100.0
2005-08-15 14:50:00,62.73,62.84,62.5,62.8,20900.0,35.4818,35.544,35.3517,35.5214,20900.0
2005-08-15 14:55:00,62.8,62.85,62.78,62.82,16000.0,35.5214,35.5497,35.5101,35.5327,16000.0
2005-08-15 15:00:00,62.82,62.83,62.76,62.76,8400.0,35.5327,35.5383,35.4988,35.4988,8400.0
2005-08-15 15:05:00,62.74,62.75,62.71,62.72,12100.0,35.4874,35.4931,35.4705,35.4761,12100.0
2005-08-15 15:10:00,62.73,62.74,62.71,62.72,9000.0,35.4818,35.4874,35.4705,35.4761,9000.0
2005-08-15 15:15:00,62.72,62.78,62.72,62.78,10100.0,35.4761,35.5101,35.4761,35.5101,10100.0
2005-08-15 15:20:00,62.77,62.78,62.64,62.69,20900.0,35.5044,35.5101,35.4309,35.4592,20900.0
2005-08-15 15:25:00,62.71,62.76,62.69,62.74,22500.0,35.4705,35.4988,35.4592,35.4874,22500.0
2005-08-15 15:30:00,62.75,62.77,62.73,62.75,23400.0,35.4931,35.5044,35.4818,35.4931,23400.0
2005-08-15 15:35:00,62.75,62.75,62.7,62.7,18600.0,35.4931,35.4931,35.4648,35.4648,18600.0
2005-08-15 15:40:00,62.7,62.7,62.66,62.68,12300.0,35.4648,35.4648,35.4422,35.4535,12300.0
2005-08-15 15:45:00,62.67,62.69,62.67,62.68,65600.0,35.4478,35.4592,35.4478,35.4535,65600.0
2005-08-15 15:50:00,62.68,62.68,62.66,62.68,16200.0,35.4535,35.4535,35.4422,35.4535,16200.0
2005-08-15 15:55:00,62.68,62.68,62.62,62.62,45400.0,35.4535,35.4535,35.4196,35.4196,45400.0
2005-08-16 09:30:00,62.33,62.48,62.33,62.4,47400.0,35.2555,35.3404,35.2555,35.2951,47400.0
2005-08-16 09:35:00,62.41,62.53,62.36,62.44,53200.0,35.3008,35.3687,35.2725,35.3178,53200.0
2005-08-16 09:40:00,62.4,62.47,62.34,62.44,60800.0,35.2951,35.3347,35.2612,35.3178,60800.0
2005-08-16 09:45:00,62.53,62.75,62.46,62.75,18400.0,35.3687,35.4931,35.3291,35.4931,18400.0
2005-08-16 09:50:00,62.73,62.75,62.7,62.75,11900.0,35.4818,35.4931,35.4648,35.4931,11900.0
2005-08-16 09:55:00,62.77,62.79,62.76,62.79,6400.0,35.5044,35.5157,35.4988,35.5157,6400.0
2005-08-16 10:00:00,62.81,62.85,62.75,62.78,17200.0,35.527,35.5497,35.4931,35.5101,17200.0
2005-08-16 10:05:00,62.79,62.91,62.79,62.84,25800.0,35.5157,35.5836,35.5157,35.544,25800.0
2005-08-16 10:10:00,62.84,62.84,62.75,62.81,20000.0,35.544,35.544,35.4931,35.527,20000.0
2005-08-16 10:15:00,62.81,62.82,62.76,62.8,13800.0,35.527,35.5327,35.4988,35.5214,13800.0
2005-08-16 10:20:00,62.79,62.83,62.78,62.81,8800.0,35.5157,35.5383,35.5101,35.527,8800.0
2005-08-16 10:25:00,62.8,62.85,62.76,62.77,31200.0,35.5214,35.5497,35.4988,35.5044,31200.0
2005-08-16 10:30:00,62.77,62.81,62.73,62.76,14300.0,35.5044,35.527,35.4818,35.4988,14300.0
2005-08-16 10:35:00,62.76,62.79,62.76,62.78,6500.0,35.4988,35.5157,35.4988,35.5101,6500.0
2005-08-16 10:40:00,62.77,62.8,62.76,62.77,15200.0,35.5044,35.5214,35.4988,35.5044,15200.0
2005-08-16 10:45:00,62.77,62.77,62.69,62.7,30200.0,35.5044,35.5044,35.4592,35.4648,30200.0
2005-08-16 10:50:00,62.7,62.7,62.62,62.64,10800.0,35.4648,35.4648,35.4196,35.4309,10800.0
2005-08-16 10:55:00,62.64,62.65,62.59,62.65,15000.0,35.4309,35.4365,35.4026,35.4365,15000.0
2005-08-16 11:00:00,62.65,62.65,62.62,62.62,9400.0,35.4365,35.4365,35.4196,35.4196,9400.0
2005-08-16 11:05:00,62.62,62.67,62.62,62.67,6600.0,35.4196,35.4478,35.4196,35.4478,6600.0
2005-08-16 11:10:00,62.66,62.67,62.66,62.66,9100.0,35.4422,35.4478,35.4422,35.4422,9100.0
2005-08-16 11:15:00,62.66,62.69,62.66,62.69,15800.0,35.4422,35.4592,35.4422,35.4592,15800.0
2005-08-16 11:20:00,62.68,62.72,62.67,62.72,17100.0,35.4535,35.4761,35.4478,35.4761,17100.0
2005-08-16 11:25:00,62.72,62.77,62.72,62.76,23200.0,35.4761,35.5044,35.4761,35.4988,23200.0
2005-08-16 11:30:00,62.76,62.79,62.75,62.79,9600.0,35.4988,35.5157,35.4931,35.5157,9600.0
2005-08-16 11:35:00,62.77,62.82,62.77,62.81,4600.0,35.5044,35.5327,35.5044,35.527,4600.0
2005-08-16 11:40:00,62.81,62.83,62.77,62.77,5900.0,35.527,35.5383,35.5044,35.5044,5900.0
2005-08-16 11:45:00,62.78,62.78,62.75,62.76,46600.0,35.5101,35.5101,35.4931,35.4988,46600.0
2005-08-16 11:50:00,62.75,62.76,62.73,62.73,4100.0,35.4931,35.4988,35.4818,35.4818,4100.0
2005-08-16 11:55:00,62.73,62.75,62.7,62.74,37100.0,35.4818,35.4931,35.4648,35.4874,37100.0
2005-08-16 12:00:00,62.74,62.74,62.68,62.69,9700.0,35.4874,35.4874,35.4535,35.4592,9700.0
2005-08-16 12:05:00,62.7,62.78,62.69,62.78,7300.0,35.4648,35.5101,35.4592,35.5101,7300.0
2005-08-16 12:10:00,62.8,62.81,62.78,62.81,5000.0,35.5214,35.527,35.5101,35.527,5000.0
2005-08-16 12:15:00,62.81,62.86,62.81,62.85,3100.0,35.527,35.5553,35.527,35.5497,3100.0
2005-08-16 12:20:00,62.84,62.84,62.8,62.8,5100.0,35.544,35.544,35.5214,35.5214,5100.0
2005-08-16 12:25:00,62.81,62.85,62.81,62.85,4000.0,35.527,35.5497,35.527,35.5497,4000.0
2005-08-16 12:30:00,62.85,62.87,62.84,62.85,6300.0,35.5497,35.561,35.544,35.5497,6300.0
2005-08-16 12:35:00,62.84,62.84,62.8,62.81,4100.0,35.544,35.544,35.5214,35.527,4100.0
2005-08-16 12:40:00,62.8,62.82,62.77,62.77,5800.0,35.5214,35.5327,35.5044,35.5044,5800.0
2005-08-16 12:45:00,62.78,62.78,62.75,62.76,3900.0,35.5101,35.5101,35.4931,35.4988,3900.0
2005-08-16 12:50:00,62.75,62.77,62.75,62.77,1400.0,35.4931,35.5044,35.4931,35.5044,1400.0
2005-08-16 12:55:00,62.76,62.77,62.75,62.77,12600.0,35.4988,35.5044,35.4931,35.5044,12600.0
2005-08-16 13:00:00,62.77,62.77,62.76,62.77,1500.0,35.5044,35.5044,35.4988,35.5044,1500.0
2005-08-16 13:05:00,62.77,62.77,62.74,62.75,9100.0,35.5044,35.5044,35.4874,35.4931,9100.0
2005-08-16 13:10:00,62.75,62.76,62.74,62.76,25400.0,35.4931,35.4988,35.4874,35.4988,25400.0
2005-08-16 13:15:00,62.76,62.78,62.76,62.77,2400.0,35.4988,35.5101,35.4988,35.5044,2400.0
2005-08-16 13:20:00,62.78,62.83,62.78,62.83,3500.0,35.5101,35.5383,35.5101,35.5383,3500.0
2005-08-16 13:25:00,62.83,62.83,62.79,62.81,15200.0,35.5383,35.5383,35.5157,35.527,15200.0
2005-08-16 13:30:00,62.79,62.79,62.78,62.79,3600.0,35.5157,35.5157,35.5101,35.5157,3600.0
2005-08-16 13:35:00,62.78,62.79,62.77,62.77,3900.0,35.5101,35.5157,35.5044,35.5044,3900.0
2005-08-16 13:40:00,62.77,62.77,62.74,62.74,5200.0,35.5044,35.5044,35.4874,35.4874,5200.0
2005-08-16 13:45:00,62.75,62.77,62.74,62.77,3900.0,35.4931,35.5044,35.4874,35.5044,3900.0
2005-08-16 13:50:00,62.76,62.76,62.71,62.71,9700.0,35.4988,35.4988,35.4705,35.4705,9700.0
2005-08-16 13:55:00,62.71,62.72,62.7,62.72,12400.0,35.4705,35.4761,35.4648,35.4761,12400.0
2005-08-16 14:00:00,62.72,62.76,62.72,62.76,6100.0,35.4761,35.4988,35.4761,35.4988,6100.0
2005-08-16 14:05:00,62.76,62.76,62.74,62.74,10400.0,35.4988,35.4988,35.4874,35.4874,10400.0
2005-08-16 14:10:00,62.74,62.78,62.71,62.75,22100.0,35.4874,35.5101,35.4705,35.4931,22100.0
2005-08-16 14:15:00,62.75,62.77,62.74,62.76,9700.0,35.4931,35.5044,35.4874,35.4988,9700.0
2005-08-16 14:20:00,62.75,62.76,62.73,62.76,5700.0,35.4931,35.4988,35.4818,35.4988,5700.0
2005-08-16 14:25:00,62.76,62.79,62.76,62.78,8900.0,35.4988,35.5157,35.4988,35.5101,8900.0
2005-08-16 14:30:00,62.78,62.79,62.76,62.77,13200.0,35.5101,35.5157,35.4988,35.5044,13200.0
2005-08-16 14:35:00,62.76,62.77,62.76,62.77,8300.0,35.4988,35.5044,35.4988,35.5044,8300.0
2005-08-16 14:40:00,62.77,62.77,62.76,62.76,2600.0,35.5044,35.5044,35.4988,35.4988,2600.0
2005-08-16 14:45:00,62.76,62.77,62.76,62.76,5500.0,35.4988,35.5044,35.4988,35.4988,5500.0
2005-08-16 14:50:00,62.75,62.76,62.72,62.73,21000.0,35.4931,35.4988,35.4761,35.4818,21000.0
2005-08-16 14:55:00,62.74,62.76,62.73,62.75,6900.0,35.4874,35.4988,35.4818,35.4931,6900.0
2005-08-16 15:00:00,62.75,62.76,62.74,62.75,26800.0,35.4931,35.4988,35.4874,35.4931,26800.0
2005-08-16 15:05:00,62.75,62.77,62.75,62.75,18200.0,35.4931,35.5044,35.4931,35.4931,18200.0
2005-08-16 15:10:00,62.75,62.76,62.75,62.75,13100.0,35.4931,35.4988,35.4931,35.4931,13100.0
2005-08-16 15:15:00,62.75,62.76,62.75,62.75,23400.0,35.4931,35.4988,35.4931,35.4931,23400.0
2005-08-16 15:20:00,62.75,62.76,62.7,62.7,71600.0,35.4931,35.4988,35.4648,35.4648,71600.0
2005-08-16 15:25:00,62.7,62.72,62.7,62.7,32200.0,35.4648,35.4761,35.4648,35.4648,32200.0
2005-08-16 15:30:00,62.7,62.7,62.66,62.66,120200.0,35.4648,35.4648,35.4422,35.4422,120200.0
2005-08-16 15:35:00,62.66,62.67,62.65,62.65,32000.0,35.4422,35.4478,35.4365,35.4365,32000.0
2005-08-16 15:40:00,62.66,62.73,62.65,62.7,31600.0,35.4422,35.4818,35.4365,35.4648,31600.0
2005-08-16 15:45:00,62.71,62.72,62.7,62.7,40800.0,35.4705,35.4761,35.4648,35.4648,40800.0
2005-08-16 15:50:00,62.7,62.7,62.6,62.6,22900.0,35.4648,35.4648,35.4083,35.4083,22900.0
2005-08-16 15:55:00,62.6,62.62,62.56,62.6,50100.0,35.4083,35.4196,35.3856,35.4083,50100.0
2005-08-17 09:30:00,62.6,62.61,62.6,62.61,20700.0,35.4083,35.4139,35.4083,35.4139,20700.0
2005-08-17 09:35:00,62.61,62.61,62.5,62.51,12500.0,35.4139,35.4139,35.3517,35.3573,12500.0
2005-08-17 09:40:00,62.51,62.61,62.51,62.61,11900.0,35.3573,35.4139,35.3573,35.4139,11900.0
2005-08-17 09:45:00,62.62,62.69,62.61,62.69,16200.0,35.4196,35.4592,35.4139,35.4592,16200.0
2005-08-17 09:50:00,62.69,62.8,62.67,62.75,14800.0,35.4592,35.5214,35.4478,35.4931,14800.0
2005-08-17 09:55:00,62.73,62.74,62.7,62.7,6300.0,35.4818,35.4874,35.4648,35.4648,6300.0
2005-08-17 10:00:00,62.7,62.71,62.67,62.68,19200.0,35.4648,35.4705,35.4478,35.4535,19200.0
2005-08-17 10:05:00,62.67,62.68,62.63,62.68,7500.0,35.4478,35.4535,35.4252,35.4535,7500.0
2005-08-17 10:10:00,62.68,62.68,62.64,62.66,7400.0,35.4535,35.4535,35.4309,35.4422,7400.0
2005-08-17 10:15:00,62.66,62.76,62.65,62.75,15300.0,35.4422,35.4988,35.4365,35.4931,15300.0
2005-08-17 10:20:00,62.75,62.8,62.71,62.8,9300.0,35.4931,35.5214,35.4705,35.5214,9300.0
2005-08-17 10:25:00,62.73,62.75,62.7,62.71,2400.0,35.4818,35.4931,35.4648,35.4705,2400.0
2005-08-17 10:30:00,62.71,62.72,62.52,62.54,24400.0,35.4705,35.4761,35.363,35.3743,24400.0
2005-08-17 10:35:00,62.56,62.61,62.55,62.59,11200.0,35.3856,35.4139,35.38,35.4026,11200.0
2005-08-17 10:40:00,62.59,62.73,62.59,62.72,13500.0,35.4026,35.4818,35.4026,35.4761,13500.0
2005-08-17 10:45:00,62.72,62.82,62.72,62.79,3300.0,35.4761,35.5327,35.4761,35.5157,3300.0
2005-08-17 10:50:00,62.79,62.84,62.78,62.83,6200.0,35.5157,35.544,35.5101,35.5383,6200.0
2005-08-17 10:55:00,62.8,62.82,62.8,62.8,4400.0,35.5214,35.5327,35.5214,35.5214,4400.0
2005-08-17 11:00:00,62.8,62.85,62.8,62.82,11800.0,35.5214,35.5497,35.5214,35.5327,11800.0
2005-08-17 11:05:00,62.83,62.83,62.7,62.7,8100.0,35.5383,35.5383,35.4648,35.4648,8100.0
2005-08-17 11:10:00,62.7,62.76,62.69,62.76,10300.0,35.4648,35.4988,35.4592,35.4988,10300.0
2005-08-17 11:15:00,62.78,62.81,62.77,62.78,4700.0,35.5101,35.527,35.5044,35.5101,4700.0
2005-08-17 11:20:00,62.78,62.78,62.76,62.77,1000.0,35.5101,35.5101,35.4988,35.5044,1000.0
2005-08-17 11:25:00,62.78,62.8,62.77,62.8,6100.0,35.5101,35.5214,35.5044,35.5214,6100.0
2005-08-17 11:30:00,62.79,62.8,62.79,62.79,2200.0,35.5157,35.5214,35.5157,35.5157,2200.0
2005-08-17 11:35:00,62.79,62.79,62.77,62.78,3600.0,35.5157,35.5157,35.5044,35.5101,3600.0
2005-08-17 11:40:00,62.77,62.77,62.75,62.75,4900.0,35.5044,35.5044,35.4931,35.4931,4900.0
2005-08-17 11:45:00,62.74,62.76,62.74,62.76,4900.0,35.4874,35.4988,35.4874,35.4988,4900.0
2005-08-17 11:50:00,62.76,62.77,62.74,62.74,7600.0,35.4988,35.5044,35.4874,35.4874,7600.0
2005-08-17 11:55:00,62.76,62.76,62.74,62.75,1200.0,35.4988,35.4988,35.4874,35.4931,1200.0
2005-08-17 12:00:00,62.75,62.78,62.75,62.76,5200.0,35.4931,35.5101,35.4931,35.4988,5200.0
2005-08-17 12:05:00,62.76,62.76,62.75,62.75,10900.0,35.4988,35.4988,35.4931,35.4931,10900.0
2005-08-17 12:10:00,62.75,62.76,62.75,62.75,6900.0,35.4931,35.4988,35.4931,35.4931,6900.0
2005-08-17 12:15:00,62.76,62.85,62.76,62.84,5300.0,35.4988,35.5497,35.4988,35.544,5300.0
2005-08-17 12:20:00,62.84,62.85,62.82,62.85,3100.0,35.544,35.5497,35.5327,35.5497,3100.0
2005-08-17 12:25:00,62.85,62.87,62.8,62.8,4400.0,35.5497,35.561,35.5214,35.5214,4400.0
2005-08-17 12:30:00,62.8,62.87,62.8,62.87,4700.0,35.5214,35.561,35.5214,35.561,4700.0
2005-08-17 12:35:00,62.88,62.91,62.88,62.9,2000.0,35.5666,35.5836,35.5666,35.5779,2000.0
2005-08-17 12:40:00,62.89,62.9,62.86,62.88,3900.0,35.5723,35.5779,35.5553,35.5666,3900.0
2005-08-17 12:45:00,62.88,62.88,62.83,62.85,5700.0,35.5666,35.5666,35.5383,35.5497,5700.0
2005-08-17 12:50:00,62.86,62.87,62.84,62.85,18100.0,35.5553,35.561,35.544,35.5497,18100.0
2005-08-17 12:55:00,62.84,62.86,62.84,62.86,2400.0,35.544,35.5553,35.544,35.5553,2400.0
2005-08-17 13:00:00,62.86,62.91,62.86,62.86,3600.0,35.5553,35.5836,35.5553,35.5553,3600.0
2005-08-17 13:05:00,62.86,62.88,62.86,62.88,1500.0,35.5553,35.5666,35.5553,35.5666,1500.0
2005-08-17 13:10:00,62.87,62.88,62.87,62.87,1600.0,35.561,35.5666,35.561,35.561,1600.0
2005-08-17 13:15:00,62.87,62.9,62.87,62.9,6400.0,35.561,35.5779,35.561,35.5779,6400.0
2005-08-17 13:20:00,62.92,62.96,62.91,62.95,7900.0,35.5893,35.6119,35.5836,35.6062,7900.0
2005-08-17 13:25:00,62.96,62.99,62.95,62.99,5700.0,35.6119,35.6289,35.6062,35.6289,5700.0
2005-08-17 13:30:00,62.99,62.99,62.93,62.94,3300.0,35.6289,35.6289,35.5949,35.6006,3300.0
2005-08-17 13:35:00,62.95,62.97,62.94,62.97,3000.0,35.6062,35.6175,35.6006,35.6175,3000.0
2005-08-17 13:40:00,62.95,62.96,62.95,62.96,1000.0,35.6062,35.6119,35.6062,35.6119,1000.0
2005-08-17 13:45:00,62.96,62.99,62.96,62.99,3500.0,35.6119,35.6289,35.6119,35.6289,3500.0
2005-08-17 13:50:00,62.99,62.99,62.98,62.98,3400.0,35.6289,35.6289,35.6232,35.6232,3400.0
2005-08-17 13:55:00,62.99,63.0,62.97,62.98,4900.0,35.6289,35.6345,35.6175,35.6232,4900.0
2005-08-17 14:00:00,62.99,63.0,62.93,62.94,10800.0,35.6289,35.6345,35.5949,35.6006,10800.0
2005-08-17 14:05:00,62.94,62.94,62.86,62.86,5400.0,35.6006,35.6006,35.5553,35.5553,5400.0
2005-08-17 14:10:00,62.86,62.9,62.86,62.9,4800.0,35.5553,35.5779,35.5553,35.5779,4800.0
2005-08-17 14:15:00,62.88,62.95,62.88,62.95,3900.0,35.5666,35.6062,35.5666,35.6062,3900.0
2005-08-17 14:20:00,62.96,63.0,62.96,62.98,48100.0,35.6119,35.6345,35.6119,35.6232,48100.0
2005-08-17 14:25:00,62.99,63.0,62.97,62.98,5000.0,35.6289,35.6345,35.6175,35.6232,5000.0
2005-08-17 14:30:00,62.98,62.99,62.96,62.97,2700.0,35.6232,35.6289,35.6119,35.6175,2700.0
2005-08-17 14:35:00,62.97,62.97,62.93,62.93,4600.0,35.6175,35.6175,35.5949,35.5949,4600.0
2005-08-17 14:40:00,62.94,62.95,62.86,62.86,8300.0,35.6006,35.6062,35.5553,35.5553,8300.0
2005-08-17 14:45:00,62.86,62.89,62.83,62.89,5700.0,35.5553,35.5723,35.5383,35.5723,5700.0
2005-08-17 14:50:00,62.89,62.9,62.87,62.9,7500.0,35.5723,35.5779,35.561,35.5779,7500.0
2005-08-17 14:55:00,62.89,62.89,62.85,62.85,3100.0,35.5723,35.5723,35.5497,35.5497,3100.0
2005-08-17 15:00:00,62.82,62.91,62.82,62.91,17100.0,35.5327,35.5836,35.5327,35.5836,17100.0
2005-08-17 15:05:00,62.89,62.98,62.89,62.98,8600.0,35.5723,35.6232,35.5723,35.6232,8600.0
2005-08-17 15:10:00,62.98,63.0,62.97,63.0,17800.0,35.6232,35.6345,35.6175,35.6345,17800.0
2005-08-17 15:15:00,62.99,63.0,62.97,62.97,9400.0,35.6289,35.6345,35.6175,35.6175,9400.0
2005-08-17 15:20:00,62.97,62.97,62.95,62.95,6700.0,35.6175,35.6175,35.6062,35.6062,6700.0
2005-08-17 15:25:00,62.94,62.96,62.91,62.91,8500.0,35.6006,35.6119,35.5836,35.5836,8500.0
2005-08-17 15:30:00,62.92,62.93,62.9,62.92,14500.0,35.5893,35.5949,35.5779,35.5893,14500.0
2005-08-17 15:35:00,62.91,62.94,62.91,62.93,10400.0,35.5836,35.6006,35.5836,35.5949,10400.0
2005-08-17 15:40:00,62.93,62.96,62.93,62.94,20800.0,35.5949,35.6119,35.5949,35.6006,20800.0
2005-08-17 15:45:00,62.94,62.95,62.84,62.89,16800.0,35.6006,35.6062,35.544,35.5723,16800.0
2005-08-17 15:50:00,62.89,62.9,62.87,62.9,13600.0,35.5723,35.5779,35.561,35.5779,13600.0
2005-08-17 15:55:00,62.91,62.93,62.86,62.89,29100.0,35.5836,35.5949,35.5553,35.5723,29100.0
2005-08-18 09:30:00,62.91,62.91,62.68,62.68,14600.0,35.5836,35.5836,35.4535,35.4535,14600.0
2005-08-18 09:35:00,62.69,62.79,62.69,62.78,8900.0,35.4592,35.5157,35.4592,35.5101,8900.0
2005-08-18 09:40:00,62.77,62.8,62.73,62.75,10800.0,35.5044,35.5214,35.4818,35.4931,10800.0
2005-08-18 09:45:00,62.75,62.75,62.7,62.72,62000.0,35.4931,35.4931,35.4648,35.4761,62000.0
2005-08-18 09:50:00,62.72,62.73,62.68,62.69,61600.0,35.4761,35.4818,35.4535,35.4592,61600.0
2005-08-18 09:55:00,62.68,62.69,62.62,62.68,22800.0,35.4535,35.4592,35.4196,35.4535,22800.0
2005-08-18 10:00:00,62.67,62.67,62.62,62.62,14500.0,35.4478,35.4478,35.4196,35.4196,14500.0
2005-08-18 10:05:00,62.64,62.7,62.61,62.61,22900.0,35.4309,35.4648,35.4139,35.4139,22900.0
2005-08-18 10:10:00,62.61,62.68,62.6,62.66,12400.0,35.4139,35.4535,35.4083,35.4422,12400.0
2005-08-18 10:15:00,62.65,62.68,62.65,62.68,34000.0,35.4365,35.4535,35.4365,35.4535,34000.0
2005-08-18 10:20:00,62.66,62.75,62.66,62.75,8200.0,35.4422,35.4931,35.4422,35.4931,8200.0
2005-08-18 10:25:00,62.77,62.8,62.75,62.75,10200.0,35.5044,35.5214,35.4931,35.4931,10200.0
2005-08-18 10:30:00,62.76,62.76,62.73,62.75,44400.0,35.4988,35.4988,35.4818,35.4931,44400.0
2005-08-18 10:35:00,62.75,62.76,62.68,62.7,9100.0,35.4931,35.4988,35.4535,35.4648,9100.0
2005-08-18 10:40:00,62.7,62.76,62.7,62.75,6000.0,35.4648,35.4988,35.4648,35.4931,6000.0
2005-08-18 10:45:00,62.76,62.76,62.74,62.75,15100.0,35.4988,35.4988,35.4874,35.4931,15100.0
2005-08-18 10:50:00,62.76,62.76,62.7,62.7,22200.0,35.4988,35.4988,35.4648,35.4648,22200.0
2005-08-18 10:55:00,62.7,62.7,62.68,62.69,18000.0,35.4648,35.4648,35.4535,35.4592,18000.0
2005-08-18 11:00:00,62.69,62.69,62.64,62.69,76700.0,35.4592,35.4592,35.4309,35.4592,76700.0
2005-08-18 11:05:00,62.69,62.79,62.69,62.77,11700.0,35.4592,35.5157,35.4592,35.5044,11700.0
2005-08-18 11:10:00,62.78,62.84,62.78,62.84,12300.0,35.5101,35.544,35.5101,35.544,12300.0
2005-08-18 11:15:00,62.85,62.96,62.85,62.96,18600.0,35.5497,35.6119,35.5497,35.6119,18600.0
2005-08-18 11:20:00,62.96,62.98,62.9,62.92,114700.0,35.6119,35.6232,35.5779,35.5893,114700.0
2005-08-18 11:25:00,62.92,62.93,62.89,62.9,6100.0,35.5893,35.5949,35.5723,35.5779,6100.0
2005-08-18 11:30:00,62.9,62.9,62.84,62.85,4300.0,35.5779,35.5779,35.544,35.5497,4300.0
2005-08-18 11:35:00,62.84,62.84,62.77,62.8,10000.0,35.544,35.544,35.5044,35.5214,10000.0
2005-08-18 11:40:00,62.8,62.83,62.75,62.75,8000.0,35.5214,35.5383,35.4931,35.4931,8000.0
2005-08-18 11:45:00,62.76,62.8,62.73,62.8,4800.0,35.4988,35.5214,35.4818,35.5214,4800.0
2005-08-18 11:50:00,62.8,62.83,62.8,62.8,3800.0,35.5214,35.5383,35.5214,35.5214,3800.0
2005-08-18 11:55:00,62.81,62.82,62.76,62.76,3400.0,35.527,35.5327,35.4988,35.4988,3400.0
2005-08-18 12:00:00,62.77,62.84,62.76,62.79,11900.0,35.5044,35.544,35.4988,35.5157,11900.0
2005-08-18 12:05:00,62.8,62.85,62.79,62.81,2700.0,35.5214,35.5497,35.5157,35.527,2700.0
2005-08-18 12:10:00,62.82,62.85,62.77,62.77,6300.0,35.5327,35.5497,35.5044,35.5044,6300.0
2005-08-18 12:15:00,62.77,62.81,62.77,62.79,3700.0,35.5044,35.527,35.5044,35.5157,3700.0
2005-08-18 12:20:00,62.78,62.84,62.78,62.79,8200.0,35.5101,35.544,35.5101,35.5157,8200.0
2005-08-18 12:25:00,62.76,62.8,62.76,62.78,15200.0,35.4988,35.5214,35.4988,35.5101,15200.0
2005-08-18 12:30:00,62.79,62.79,62.77,62.77,2800.0,35.5157,35.5157,35.5044,35.5044,2800.0
2005-08-18 12:35:00,62.76,62.76,62.72,62.73,24200.0,35.4988,35.4988,35.4761,35.4818,24200.0
2005-08-18 12:40:00,62.74,62.74,62.7,62.71,10400.0,35.4874,35.4874,35.4648,35.4705,10400.0
2005-08-18 12:45:00,62.73,62.74,62.71,62.74,2700.0,35.4818,35.4874,35.4705,35.4874,2700.0
2005-08-18 12:50:00,62.74,62.74,62.72,62.73,3500.0,35.4874,35.4874,35.4761,35.4818,3500.0
2005-08-18 12:55:00,62.73,62.73,62.71,62.71,3500.0,35.4818,35.4818,35.4705,35.4705,3500.0
2005-08-18 13:00:00,62.71,62.71,62.68,62.68,8600.0,35.4705,35.4705,35.4535,35.4535,8600.0
2005-08-18 13:05:00,62.69,62.72,62.69,62.71,21700.0,35.4592,35.4761,35.4592,35.4705,21700.0
2005-08-18 13:10:00,62.71,62.72,62.7,62.71,54100.0,35.4705,35.4761,35.4648,35.4705,54100.0
2005-08-18 13:15:00,62.71,62.73,62.71,62.73,3400.0,35.4705,35.4818,35.4705,35.4818,3400.0
2005-08-18 13:20:00,62.73,62.81,62.7,62.81,4000.0,35.4818,35.527,35.4648,35.527,4000.0
2005-08-18 13:25:00,62.79,62.85,62.79,62.85,3500.0,35.5157,35.5497,35.5157,35.5497,3500.0
2005-08-18 13:30:00,62.85,62.87,62.85,62.87,5200.0,35.5497,35.561,35.5497,35.561,5200.0
2005-08-18 13:35:00,62.88,62.88,62.82,62.83,4800.0,35.5666,35.5666,35.5327,35.5383,4800.0
2005-08-18 13:40:00,62.83,62.86,62.83,62.85,6000.0,35.5383,35.5553,35.5383,35.5497,6000.0
2005-08-18 13:45:00,62.84,62.84,62.77,62.77,2000.0,35.544,35.544,35.5044,35.5044,2000.0
2005-08-18 13:50:00,62.78,62.8,62.78,62.8,3200.0,35.5101,35.5214,35.5101,35.5214,3200.0
2005-08-18 13:55:00,62.79,62.79,62.78,62.79,1000.0,35.5157,35.5157,35.5101,35.5157,1000.0
2005-08-18 14:00:00,62.78,62.78,62.76,62.77,2900.0,35.5101,35.5101,35.4988,35.5044,2900.0
2005-08-18 14:05:00,62.76,62.76,62.7,62.7,29400.0,35.4988,35.4988,35.4648,35.4648,29400.0
2005-08-18 14:10:00,62.7,62.73,62.7,62.73,32000.0,35.4648,35.4818,35.4648,35.4818,32000.0
2005-08-18 14:15:00,62.72,62.72,62.65,62.65,12900.0,35.4761,35.4761,35.4365,35.4365,12900.0
2005-08-18 14:20:00,62.64,62.64,62.62,62.62,15000.0,35.4309,35.4309,35.4196,35.4196,15000.0
2005-08-18 14:25:00,62.63,62.64,62.62,62.63,18200.0,35.4252,35.4309,35.4196,35.4252,18200.0
2005-08-18 14:30:00,62.63,62.69,62.62,62.68,15600.0,35.4252,35.4592,35.4196,35.4535,15600.0
2005-08-18 14:35:00,62.68,62.77,62.68,62.74,7200.0,35.4535,35.5044,35.4535,35.4874,7200.0
2005-08-18 14:40:00,62.75,62.75,62.71,62.71,1200.0,35.4931,35.4931,35.4705,35.4705,1200.0
2005-08-18 14:45:00,62.71,62.71,62.65,62.67,8500.0,35.4705,35.4705,35.4365,35.4478,8500.0
2005-08-18 14:50:00,62.66,62.68,62.65,62.68,4800.0,35.4422,35.4535,35.4365,35.4535,4800.0
2005-08-18 14:55:00,62.68,62.71,62.66,62.71,2500.0,35.4535,35.4705,35.4422,35.4705,2500.0
2005-08-18 15:00:00,62.71,62.72,62.69,62.69,7900.0,35.4705,35.4761,35.4592,35.4592,7900.0
2005-08-18 15:05:00,62.68,62.68,62.66,62.67,51900.0,35.4535,35.4535,35.4422,35.4478,51900.0
2005-08-18 15:10:00,62.67,62.75,62.66,62.67,15500.0,35.4478,35.4931,35.4422,35.4478,15500.0
2005-08-18 15:15:00,62.67,62.67,62.64,62.66,52600.0,35.4478,35.4478,35.4309,35.4422,52600.0
2005-08-18 15:20:00,62.65,62.66,62.65,62.66,10400.0,35.4365,35.4422,35.4365,35.4422,10400.0
2005-08-18 15:25:00,62.66,62.68,62.65,62.65,12400.0,35.4422,35.4535,35.4365,35.4365,12400.0
2005-08-18 15:30:00,62.65,62.67,62.65,62.65,19200.0,35.4365,35.4478,35.4365,35.4365,19200.0
2005-08-18 15:35:00,62.65,62.66,62.6,62.65,54800.0,35.4365,35.4422,35.4083,35.4365,54800.0
2005-08-18 15:40:00,62.65,62.66,62.65,62.66,27000.0,35.4365,35.4422,35.4365,35.4422,27000.0
2005-08-18 15:45:00,62.68,62.77,62.68,62.7,29200.0,35.4535,35.5044,35.4535,35.4648,29200.0
2005-08-18 15:50:00,62.69,62.69,62.62,62.63,21200.0,35.4592,35.4592,35.4196,35.4252,21200.0
2005-08-18 15:55:00,62.63,62.68,62.63,62.65,25400.0,35.4252,35.4535,35.4252,35.4365,25400.0
2005-08-19 09:30:00,62.95,62.95,62.85,62.94,99800.0,35.6062,35.6062,35.5497,35.6006,99800.0
2005-08-19 09:35:00,62.94,62.94,62.85,62.87,12700.0,35.6006,35.6006,35.5497,35.561,12700.0
2005-08-19 09:40:00,62.87,62.96,62.8,62.95,17900.0,35.561,35.6119,35.5214,35.6062,17900.0
2005-08-19 09:45:00,62.95,62.96,62.9,62.94,13200.0,35.6062,35.6119,35.5779,35.6006,13200.0
2005-08-19 09:50:00,62.93,62.93,62.85,62.89,9200.0,35.5949,35.5949,35.5497,35.5723,9200.0
2005-08-19 09:55:00,62.88,62.91,62.86,62.91,8000.0,35.5666,35.5836,35.5553,35.5836,8000.0
2005-08-19 10:00:00,62.92,62.97,62.84,62.91,9400.0,35.5893,35.6175,35.544,35.5836,9400.0
2005-08-19 10:05:00,62.9,62.92,62.79,62.8,12300.0,35.5779,35.5893,35.5157,35.5214,12300.0
2005-08-19 10:10:00,62.83,62.88,62.71,62.88,29400.0,35.5383,35.5666,35.4705,35.5666,29400.0
2005-08-19 10:15:00,62.87,62.88,62.8,62.8,7900.0,35.561,35.5666,35.5214,35.5214,7900.0
2005-08-19 10:20:00,62.8,62.84,62.8,62.82,4400.0,35.5214,35.544,35.5214,35.5327,4400.0
2005-08-19 10:25:00,62.81,62.81,62.72,62.74,20200.0,35.527,35.527,35.4761,35.4874,20200.0
2005-08-19 10:30:00,62.74,62.74,62.6,62.6,11900.0,35.4874,35.4874,35.4083,35.4083,11900.0
2005-08-19 10:35:00,62.59,62.6,62.55,62.56,10600.0,35.4026,35.4083,35.38,35.3856,10600.0
2005-08-19 10:40:00,62.55,62.55,62.51,62.53,15000.0,35.38,35.38,35.3573,35.3687,15000.0
2005-08-19 10:45:00,62.53,62.58,62.52,62.55,7800.0,35.3687,35.3969,35.363,35.38,7800.0
2005-08-19 10:50:00,62.54,62.58,62.53,62.56,6900.0,35.3743,35.3969,35.3687,35.3856,6900.0
2005-08-19 10:55:00,62.55,62.56,62.53,62.55,6800.0,35.38,35.3856,35.3687,35.38,6800.0
2005-08-19 11:00:00,62.55,62.6,62.5,62.52,8100.0,35.38,35.4083,35.3517,35.363,8100.0
2005-08-19 11:05:00,62.53,62.58,62.53,62.55,5400.0,35.3687,35.3969,35.3687,35.38,5400.0
2005-08-19 11:10:00,62.56,62.56,62.52,62.53,12100.0,35.3856,35.3856,35.363,35.3687,12100.0
2005-08-19 11:15:00,62.53,62.55,62.52,62.52,14200.0,35.3687,35.38,35.363,35.363,14200.0
2005-08-19 11:20:00,62.52,62.55,62.51,62.53,12200.0,35.363,35.38,35.3573,35.3687,12200.0
2005-08-19 11:25:00,62.53,62.56,62.5,62.54,11800.0,35.3687,35.3856,35.3517,35.3743,11800.0
2005-08-19 11:30:00,62.53,62.53,62.5,62.51,4400.0,35.3687,35.3687,35.3517,35.3573,4400.0
2005-08-19 11:35:00,62.51,62.57,62.51,62.57,8100.0,35.3573,35.3913,35.3573,35.3913,8100.0
2005-08-19 11:40:00,62.57,62.6,62.55,62.58,8300.0,35.3913,35.4083,35.38,35.3969,8300.0
2005-08-19 11:45:00,62.58,62.58,62.57,62.57,3200.0,35.3969,35.3969,35.3913,35.3913,3200.0
2005-08-19 11:50:00,62.57,62.58,62.54,62.54,6300.0,35.3913,35.3969,35.3743,35.3743,6300.0
2005-08-19 11:55:00,62.55,62.55,62.49,62.5,14000.0,35.38,35.38,35.346,35.3517,14000.0
2005-08-19 12:00:00,62.49,62.5,62.46,62.48,9800.0,35.346,35.3517,35.3291,35.3404,9800.0
2005-08-19 12:05:00,62.45,62.52,62.45,62.5,41600.0,35.3234,35.363,35.3234,35.3517,41600.0
2005-08-19 12:10:00,62.5,62.57,62.49,62.57,11800.0,35.3517,35.3913,35.346,35.3913,11800.0
2005-08-19 12:15:00,62.57,62.58,62.53,62.53,9100.0,35.3913,35.3969,35.3687,35.3687,9100.0
2005-08-19 12:20:00,62.52,62.52,62.5,62.5,16500.0,35.363,35.363,35.3517,35.3517,16500.0
2005-08-19 12:25:00,62.5,62.52,62.5,62.5,9900.0,35.3517,35.363,35.3517,35.3517,9900.0
2005-08-19 12:30:00,62.49,62.49,62.46,62.47,8800.0,35.346,35.346,35.3291,35.3347,8800.0
2005-08-19 12:35:00,62.47,62.48,62.47,62.47,8100.0,35.3347,35.3404,35.3347,35.3347,8100.0
2005-08-19 12:40:00,62.47,62.47,62.44,62.47,3900.0,35.3347,35.3347,35.3178,35.3347,3900.0
2005-08-19 12:45:00,62.47,62.5,62.47,62.5,5000.0,35.3347,35.3517,35.3347,35.3517,5000.0
2005-08-19 12:50:00,62.48,62.5,62.47,62.49,9400.0,35.3404,35.3517,35.3347,35.346,9400.0
2005-08-19 12:55:00,62.5,62.51,62.48,62.49,10300.0,35.3517,35.3573,35.3404,35.346,10300.0
2005-08-19 13:00:00,62.49,62.5,62.48,62.48,11000.0,35.346,35.3517,35.3404,35.3404,11000.0
2005-08-19 13:05:00,62.49,62.49,62.48,62.49,2900.0,35.346,35.346,35.3404,35.346,2900.0
2005-08-19 13:10:00,62.49,62.5,62.48,62.5,16800.0,35.346,35.3517,35.3404,35.3517,16800.0
2005-08-19 13:15:00,62.5,62.5,62.4,62.45,30200.0,35.3517,35.3517,35.2951,35.3234,30200.0
2005-08-19 13:20:00,62.46,62.5,62.45,62.48,22300.0,35.3291,35.3517,35.3234,35.3404,22300.0
2005-08-19 13:25:00,62.47,62.47,62.44,62.45,15500.0,35.3347,35.3347,35.3178,35.3234,15500.0
2005-08-19 13:30:00,62.44,62.44,62.42,62.44,2400.0,35.3178,35.3178,35.3064,35.3178,2400.0
2005-08-19 13:35:00,62.44,62.45,62.44,62.45,11200.0,35.3178,35.3234,35.3178,35.3234,11200.0
2005-08-19 13:40:00,62.45,62.45,62.44,62.44,10500.0,35.3234,35.3234,35.3178,35.3178,10500.0
2005-08-19 13:45:00,62.45,62.45,62.44,62.45,8700.0,35.3234,35.3234,35.3178,35.3234,8700.0
2005-08-19 13:50:00,62.45,62.45,62.4,62.43,22200.0,35.3234,35.3234,35.2951,35.3121,22200.0
2005-08-19 13:55:00,62.43,62.44,62.43,62.43,12900.0,35.3121,35.3178,35.3121,35.3121,12900.0
2005-08-19 14:00:00,62.43,62.44,62.43,62.44,13400.0,35.3121,35.3178,35.3121,35.3178,13400.0
2005-08-19 14:05:00,62.44,62.47,62.44,62.47,23800.0,35.3178,35.3347,35.3178,35.3347,23800.0
2005-08-19 14:10:00,62.48,62.5,62.46,62.5,7400.0,35.3404,35.3517,35.3291,35.3517,7400.0
2005-08-19 14:15:00,62.5,62.5,62.49,62.5,12800.0,35.3517,35.3517,35.346,35.3517,12800.0
2005-08-19 14:20:00,62.5,62.53,62.48,62.53,13200.0,35.3517,35.3687,35.3404,35.3687,13200.0
2005-08-19 14:25:00,62.53,62.59,62.53,62.59,14300.0,35.3687,35.4026,35.3687,35.4026,14300.0
2005-08-19 14:30:00,62.6,62.6,62.54,62.56,20700.0,35.4083,35.4083,35.3743,35.3856,20700.0
2005-08-19 14:35:00,62.56,62.58,62.55,62.56,20600.0,35.3856,35.3969,35.38,35.3856,20600.0
2005-08-19 14:40:00,62.55,62.56,62.52,62.52,6100.0,35.38,35.3856,35.363,35.363,6100.0
2005-08-19 14:45:00,62.52,62.52,62.46,62.49,12400.0,35.363,35.363,35.3291,35.346,12400.0
2005-08-19 14:50:00,62.49,62.5,62.45,62.47,43200.0,35.346,35.3517,35.3234,35.3347,43200.0
2005-08-19 14:55:00,62.49,62.6,62.49,62.6,29000.0,35.346,35.4083,35.346,35.4083,29000.0
2005-08-19 15:00:00,62.6,62.61,62.58,62.6,13000.0,35.4083,35.4139,35.3969,35.4083,13000.0
2005-08-19 15:05:00,62.6,62.61,62.59,62.6,7200.0,35.4083,35.4139,35.4026,35.4083,7200.0
2005-08-19 15:10:00,62.6,62.62,62.58,62.59,15400.0,35.4083,35.4196,35.3969,35.4026,15400.0
2005-08-19 15:15:00,62.59,62.59,62.53,62.53,5600.0,35.4026,35.4026,35.3687,35.3687,5600.0
2005-08-19 15:20:00,62.51,62.54,62.48,62.52,10200.0,35.3573,35.3743,35.3404,35.363,10200.0
2005-08-19 15:25:00,62.52,62.54,62.49,62.49,10000.0,35.363,35.3743,35.346,35.346,10000.0
2005-08-19 15:30:00,62.49,62.51,62.49,62.49,11600.0,35.346,35.3573,35.346,35.346,11600.0
2005-08-19 15:35:00,62.49,62.49,62.48,62.48,5800.0,35.346,35.346,35.3404,35.3404,5800.0
2005-08-19 15:40:00,62.48,62.48,62.46,62.47,6800.0,35.3404,35.3404,35.3291,35.3347,6800.0
2005-08-19 15:45:00,62.46,62.48,62.46,62.47,10700.0,35.3291,35.3404,35.3291,35.3347,10700.0
2005-08-19 15:50:00,62.47,62.51,62.45,62.5,34500.0,35.3347,35.3573,35.3234,35.3517,34500.0
2005-08-19 15:55:00,62.49,62.5,62.47,62.47,14400.0,35.346,35.3517,35.3347,35.3347,14400.0
2005-08-22 09:30:00,62.51,62.57,62.49,62.57,17100.0,35.3573,35.3913,35.346,35.3913,17100.0
2005-08-22 09:35:00,62.57,62.76,62.56,62.73,9900.0,35.3913,35.4988,35.3856,35.4818,9900.0
2005-08-22 09:40:00,62.73,62.75,62.68,62.75,10000.0,35.4818,35.4931,35.4535,35.4931,10000.0
2005-08-22 09:45:00,62.76,62.83,62.76,62.81,13500.0,35.4988,35.5383,35.4988,35.527,13500.0
2005-08-22 09:50:00,62.79,62.85,62.79,62.85,23400.0,35.5157,35.5497,35.5157,35.5497,23400.0
2005-08-22 09:55:00,62.85,62.85,62.76,62.83,13900.0,35.5497,35.5497,35.4988,35.5383,13900.0
2005-08-22 10:00:00,62.83,62.84,62.8,62.83,18400.0,35.5383,35.544,35.5214,35.5383,18400.0
2005-08-22 10:05:00,62.84,62.84,62.8,62.84,16800.0,35.544,35.544,35.5214,35.544,16800.0
2005-08-22 10:10:00,62.85,62.85,62.76,62.82,13000.0,35.5497,35.5497,35.4988,35.5327,13000.0
2005-08-22 10:15:00,62.83,62.86,62.82,62.86,25600.0,35.5383,35.5553,35.5327,35.5553,25600.0
2005-08-22 10:20:00,62.85,62.86,62.83,62.85,5900.0,35.5497,35.5553,35.5383,35.5497,5900.0
2005-08-22 10:25:00,62.85,62.87,62.85,62.86,3000.0,35.5497,35.561,35.5497,35.5553,3000.0
2005-08-22 10:30:00,62.86,62.89,62.86,62.89,2500.0,35.5553,35.5723,35.5553,35.5723,2500.0
2005-08-22 10:35:00,62.88,62.9,62.87,62.89,7400.0,35.5666,35.5779,35.561,35.5723,7400.0
2005-08-22 10:40:00,62.9,62.96,62.9,62.94,11200.0,35.5779,35.6119,35.5779,35.6006,11200.0
2005-08-22 10:45:00,62.94,62.94,62.93,62.93,2900.0,35.6006,35.6006,35.5949,35.5949,2900.0
2005-08-22 10:50:00,62.94,62.95,62.93,62.93,4300.0,35.6006,35.6062,35.5949,35.5949,4300.0
2005-08-22 10:55:00,62.94,62.97,62.94,62.97,5600.0,35.6006,35.6175,35.6006,35.6175,5600.0
2005-08-22 11:00:00,62.97,62.98,62.92,62.93,5800.0,35.6175,35.6232,35.5893,35.5949,5800.0
2005-08-22 11:05:00,62.94,62.94,62.89,62.89,3200.0,35.6006,35.6006,35.5723,35.5723,3200.0
2005-08-22 11:10:00,62.89,62.9,62.87,62.9,5100.0,35.5723,35.5779,35.561,35.5779,5100.0
2005-08-22 11:15:00,62.91,62.97,62.91,62.94,10700.0,35.5836,35.6175,35.5836,35.6006,10700.0
2005-08-22 11:20:00,62.96,63.02,62.96,63.0,17100.0,35.6119,35.6458,35.6119,35.6345,17100.0
2005-08-22 11:25:00,63.02,63.02,62.97,63.0,5100.0,35.6458,35.6458,35.6175,35.6345,5100.0
2005-08-22 11:30:00,63.0,63.0,62.84,62.9,16000.0,35.6345,35.6345,35.544,35.5779,16000.0
2005-08-22 11:35:00,62.91,62.99,62.91,62.99,8000.0,35.5836,35.6289,35.5836,35.6289,8000.0
2005-08-22 11:40:00,63.0,63.0,62.98,63.0,2400.0,35.6345,35.6345,35.6232,35.6345,2400.0
2005-08-22 11:45:00,62.99,62.99,62.98,62.98,2100.0,35.6289,35.6289,35.6232,35.6232,2100.0
2005-08-22 11:50:00,62.98,62.98,62.89,62.9,11000.0,35.6232,35.6232,35.5723,35.5779,11000.0
2005-08-22 11:55:00,62.88,62.91,62.81,62.86,7400.0,35.5666,35.5836,35.527,35.5553,7400.0
2005-08-22 12:00:00,62.85,62.85,62.68,62.71,7400.0,35.5497,35.5497,35.4535,35.4705,7400.0
2005-08-22 12:05:00,62.71,62.77,62.68,62.77,10000.0,35.4705,35.5044,35.4535,35.5044,10000.0
2005-08-22 12:10:00,62.77,62.77,62.72,62.72,4400.0,35.5044,35.5044,35.4761,35.4761,4400.0
2005-08-22 12:15:00,62.74,62.74,62.72,62.72,3400.0,35.4874,35.4874,35.4761,35.4761,3400.0
2005-08-22 12:20:00,62.72,62.76,62.69,62.75,32900.0,35.4761,35.4988,35.4592,35.4931,32900.0
2005-08-22 12:25:00,62.75,62.75,62.7,62.71,6300.0,35.4931,35.4931,35.4648,35.4705,6300.0
2005-08-22 12:30:00,62.7,62.73,62.63,62.71,12300.0,35.4648,35.4818,35.4252,35.4705,12300.0
2005-08-22 12:35:00,62.71,62.71,62.59,62.63,13300.0,35.4705,35.4705,35.4026,35.4252,13300.0
2005-08-22 12:40:00,62.61,62.65,62.61,62.62,4000.0,35.4139,35.4365,35.4139,35.4196,4000.0
2005-08-22 12:45:00,62.62,62.68,62.62,62.66,4700.0,35.4196,35.4535,35.4196,35.4422,4700.0
2005-08-22 12:50:00,62.67,62.7,62.66,62.68,6900.0,35.4478,35.4648,35.4422,35.4535,6900.0
2005-08-22 12:55:00,62.69,62.69,62.65,62.65,2300.0,35.4592,35.4592,35.4365,35.4365,2300.0
2005-08-22 13:00:00,62.66,62.73,62.66,62.73,10800.0,35.4422,35.4818,35.4422,35.4818,10800.0
2005-08-22 13:05:00,62.73,62.75,62.73,62.74,6800.0,35.4818,35.4931,35.4818,35.4874,6800.0
2005-08-22 13:10:00,62.72,62.72,62.6,62.64,10800.0,35.4761,35.4761,35.4083,35.4309,10800.0
2005-08-22 13:15:00,62.65,62.7,62.57,62.62,9000.0,35.4365,35.4648,35.3913,35.4196,9000.0
2005-08-22 13:20:00,62.6,62.77,62.6,62.77,11300.0,35.4083,35.5044,35.4083,35.5044,11300.0
2005-08-22 13:25:00,62.76,62.81,62.72,62.81,11000.0,35.4988,35.527,35.4761,35.527,11000.0
2005-08-22 13:30:00,62.83,62.85,62.74,62.77,14300.0,35.5383,35.5497,35.4874,35.5044,14300.0
2005-08-22 13:35:00,62.76,62.78,62.75,62.75,12600.0,35.4988,35.5101,35.4931,35.4931,12600.0
2005-08-22 13:40:00,62.76,62.76,62.73,62.75,6700.0,35.4988,35.4988,35.4818,35.4931,6700.0
2005-08-22 13:45:00,62.75,62.78,62.73,62.76,15100.0,35.4931,35.5101,35.4818,35.4988,15100.0
2005-08-22 13:50:00,62.77,62.78,62.77,62.78,5800.0,35.5044,35.5101,35.5044,35.5101,5800.0
2005-08-22 13:55:00,62.78,62.84,62.76,62.82,17300.0,35.5101,35.544,35.4988,35.5327,17300.0
2005-08-22 14:00:00,62.81,62.83,62.75,62.75,23600.0,35.527,35.5383,35.4931,35.4931,23600.0
2005-08-22 14:05:00,62.76,62.81,62.76,62.8,10200.0,35.4988,35.527,35.4988,35.5214,10200.0
2005-08-22 14:10:00,62.79,62.81,62.77,62.81,5200.0,35.5157,35.527,35.5044,35.527,5200.0
2005-08-22 14:15:00,62.81,62.87,62.81,62.87,20000.0,35.527,35.561,35.527,35.561,20000.0
2005-08-22 14:20:00,62.87,62.9,62.87,62.87,19400.0,35.561,35.5779,35.561,35.561,19400.0
2005-08-22 14:25:00,62.87,62.87,62.8,62.84,17200.0,35.561,35.561,35.5214,35.544,17200.0
2005-08-22 14:30:00,62.84,62.84,62.8,62.81,6000.0,35.544,35.544,35.5214,35.527,6000.0
2005-08-22 14:35:00,62.81,62.91,62.81,62.87,19300.0,35.527,35.5836,35.527,35.561,19300.0
2005-08-22 14:40:00,62.89,62.89,62.85,62.85,7000.0,35.5723,35.5723,35.5497,35.5497,7000.0
2005-08-22 14:45:00,62.85,62.9,62.82,62.89,12500.0,35.5497,35.5779,35.5327,35.5723,12500.0
2005-08-22 14:50:00,62.88,62.89,62.87,62.88,9700.0,35.5666,35.5723,35.561,35.5666,9700.0
2005-08-22 14:55:00,62.87,62.87,62.78,62.81,16400.0,35.561,35.561,35.5101,35.527,16400.0
2005-08-22 15:00:00,62.81,62.86,62.78,62.84,41100.0,35.527,35.5553,35.5101,35.544,41100.0
2005-08-22 15:05:00,62.86,62.87,62.8,62.84,22100.0,35.5553,35.561,35.5214,35.544,22100.0
2005-08-22 15:10:00,62.84,62.93,62.84,62.92,44400.0,35.544,35.5949,35.544,35.5893,44400.0
2005-08-22 15:15:00,62.94,62.97,62.91,62.96,65700.0,35.6006,35.6175,35.5836,35.6119,65700.0
2005-08-22 15:20:00,62.97,62.97,62.82,62.91,25700.0,35.6175,35.6175,35.5327,35.5836,25700.0
2005-08-22 15:25:00,62.9,62.94,62.85,62.92,16200.0,35.5779,35.6006,35.5497,35.5893,16200.0
2005-08-22 15:30:00,62.91,62.96,62.9,62.95,53300.0,35.5836,35.6119,35.5779,35.6062,53300.0
2005-08-22 15:35:00,62.96,62.97,62.9,62.96,35300.0,35.6119,35.6175,35.5779,35.6119,35300.0
2005-08-22 15:40:00,62.94,62.97,62.91,62.96,8300.0,35.6006,35.6175,35.5836,35.6119,8300.0
2005-08-22 15:45:00,62.96,63.02,62.89,63.01,23500.0,35.6119,35.6458,35.5723,35.6402,23500.0
2005-08-22 15:50:00,63.01,63.01,62.97,63.0,37700.0,35.6402,35.6402,35.6175,35.6345,37700.0
2005-08-22 15:55:00,63.01,63.02,62.99,63.02,114900.0,35.6402,35.6458,35.6289,35.6458,114900.0
2005-08-23 09:30:00,63.08,63.1,62.99,63.08,18100.0,35.6798,35.6911,35.6289,35.6798,18100.0
2005-08-23 09:35:00,63.03,63.05,62.8,62.84,10200.0,35.6515,35.6628,35.5214,35.544,10200.0
2005-08-23 09:40:00,62.84,62.89,62.73,62.75,12900.0,35.544,35.5723,35.4818,35.4931,12900.0
2005-08-23 09:45:00,62.72,62.72,62.57,62.6,19700.0,35.4761,35.4761,35.3913,35.4083,19700.0
2005-08-23 09:50:00,62.62,62.66,62.62,62.66,9400.0,35.4196,35.4422,35.4196,35.4422,9400.0
2005-08-23 09:55:00,62.64,62.76,62.58,62.76,13900.0,35.4309,35.4988,35.3969,35.4988,13900.0
2005-08-23 10:00:00,62.7,62.7,62.54,62.67,9200.0,35.4648,35.4648,35.3743,35.4478,9200.0
2005-08-23 10:05:00,62.67,62.76,62.64,62.75,6000.0,35.4478,35.4988,35.4309,35.4931,6000.0
2005-08-23 10:10:00,62.74,62.8,62.7,62.8,5100.0,35.4874,35.5214,35.4648,35.5214,5100.0
2005-08-23 10:15:00,62.8,62.8,62.74,62.8,3800.0,35.5214,35.5214,35.4874,35.5214,3800.0
2005-08-23 10:20:00,62.8,62.95,62.74,62.95,7900.0,35.5214,35.6062,35.4874,35.6062,7900.0
2005-08-23 10:25:00,62.94,62.97,62.8,62.82,5100.0,35.6006,35.6175,35.5214,35.5327,5100.0
2005-08-23 10:30:00,62.8,62.88,62.71,62.88,11400.0,35.5214,35.5666,35.4705,35.5666,11400.0
2005-08-23 10:35:00,62.88,62.96,62.88,62.92,12500.0,35.5666,35.6119,35.5666,35.5893,12500.0
2005-08-23 10:40:00,62.92,62.92,62.85,62.92,17300.0,35.5893,35.5893,35.5497,35.5893,17300.0
2005-08-23 10:45:00,62.92,62.98,62.92,62.97,13700.0,35.5893,35.6232,35.5893,35.6175,13700.0
2005-08-23 10:50:00,62.97,62.98,62.92,62.98,12200.0,35.6175,35.6232,35.5893,35.6232,12200.0
2005-08-23 10:55:00,62.97,63.06,62.97,63.06,21700.0,35.6175,35.6684,35.6175,35.6684,21700.0
2005-08-23 11:00:00,63.06,63.19,63.06,63.18,29300.0,35.6684,35.742,35.6684,35.7363,29300.0
2005-08-23 11:05:00,63.19,63.19,63.09,63.09,32400.0,35.742,35.742,35.6854,35.6854,32400.0
2005-08-23 11:10:00,63.11,63.11,63.08,63.08,8200.0,35.6967,35.6967,35.6798,35.6798,8200.0
2005-08-23 11:15:00,63.08,63.15,63.06,63.15,26800.0,35.6798,35.7194,35.6684,35.7194,26800.0
2005-08-23 11:20:00,63.14,63.25,63.14,63.21,17500.0,35.7137,35.7759,35.7137,35.7533,17500.0
2005-08-23 11:25:00,63.22,63.24,63.2,63.2,6100.0,35.7589,35.7703,35.7476,35.7476,6100.0
2005-08-23 11:30:00,63.21,63.21,63.12,63.14,13900.0,35.7533,35.7533,35.7024,35.7137,13900.0
2005-08-23 11:35:00,63.12,63.12,63.07,63.09,11300.0,35.7024,35.7024,35.6741,35.6854,11300.0
2005-08-23 11:40:00,63.08,63.09,63.02,63.05,14500.0,35.6798,35.6854,35.6458,35.6628,14500.0
2005-08-23 11:45:00,63.04,63.05,62.94,62.97,45900.0,35.6571,35.6628,35.6006,35.6175,45900.0
2005-08-23 11:50:00,62.97,63.01,62.94,63.0,9100.0,35.6175,35.6402,35.6006,35.6345,9100.0
2005-08-23 11:55:00,62.99,63.0,62.97,62.97,5700.0,35.6289,35.6345,35.6175,35.6175,5700.0
2005-08-23 12:00:00,62.97,62.97,62.85,62.86,23600.0,35.6175,35.6175,35.5497,35.5553,23600.0
2005-08-23 12:05:00,62.87,62.9,62.87,62.9,8400.0,35.561,35.5779,35.561,35.5779,8400.0
2005-08-23 12:10:00,62.9,62.94,62.9,62.93,8800.0,35.5779,35.6006,35.5779,35.5949,8800.0
2005-08-23 12:15:00,62.92,62.96,62.92,62.95,9200.0,35.5893,35.6119,35.5893,35.6062,9200.0
2005-08-23 12:20:00,62.96,62.96,62.93,62.95,3200.0,35.6119,35.6119,35.5949,35.6062,3200.0
2005-08-23 12:25:00,62.95,62.99,62.94,62.98,11700.0,35.6062,35.6289,35.6006,35.6232,11700.0
2005-08-23 12:30:00,62.99,63.01,62.98,63.01,14400.0,35.6289,35.6402,35.6232,35.6402,14400.0
2005-08-23 12:35:00,63.0,63.05,63.0,63.05,12700.0,35.6345,35.6628,35.6345,35.6628,12700.0
2005-08-23 12:40:00,63.06,63.06,63.04,63.04,13200.0,35.6684,35.6684,35.6571,35.6571,13200.0
2005-08-23 12:45:00,63.04,63.06,63.03,63.05,12800.0,35.6571,35.6684,35.6515,35.6628,12800.0
2005-08-23 12:50:00,63.05,63.06,63.02,63.04,5600.0,35.6628,35.6684,35.6458,35.6571,5600.0
2005-08-23 12:55:00,63.05,63.05,62.99,63.0,5700.0,35.6628,35.6628,35.6289,35.6345,5700.0
2005-08-23 13:00:00,63.0,63.04,63.0,63.02,6100.0,35.6345,35.6571,35.6345,35.6458,6100.0
2005-08-23 13:05:00,63.01,63.04,63.0,63.04,7400.0,35.6402,35.6571,35.6345,35.6571,7400.0
2005-08-23 13:10:00,63.04,63.04,63.01,63.02,5200.0,35.6571,35.6571,35.6402,35.6458,5200.0
2005-08-23 13:15:00,63.02,63.03,62.99,63.0,9700.0,35.6458,35.6515,35.6289,35.6345,9700.0
2005-08-23 13:20:00,63.01,63.01,62.97,62.97,8300.0,35.6402,35.6402,35.6175,35.6175,8300.0
2005-08-23 13:25:00,62.97,62.97,62.96,62.96,3500.0,35.6175,35.6175,35.6119,35.6119,3500.0
2005-08-23 13:30:00,62.96,62.97,62.93,62.95,5300.0,35.6119,35.6175,35.5949,35.6062,5300.0
2005-08-23 13:35:00,62.95,62.95,62.92,62.92,5200.0,35.6062,35.6062,35.5893,35.5893,5200.0
2005-08-23 13:40:00,62.92,62.99,62.9,62.99,10600.0,35.5893,35.6289,35.5779,35.6289,10600.0
2005-08-23 13:45:00,63.0,63.04,63.0,63.02,6800.0,35.6345,35.6571,35.6345,35.6458,6800.0
2005-08-23 13:50:00,63.01,63.03,63.01,63.02,7400.0,35.6402,35.6515,35.6402,35.6458,7400.0
2005-08-23 13:55:00,63.02,63.03,63.01,63.01,8100.0,35.6458,35.6515,35.6402,35.6402,8100.0
2005-08-23 14:00:00,63.01,63.02,62.98,63.0,10200.0,35.6402,35.6458,35.6232,35.6345,10200.0
2005-08-23 14:05:00,63.0,63.07,62.98,63.07,12600.0,35.6345,35.6741,35.6232,35.6741,12600.0
2005-08-23 14:10:00,63.06,63.13,63.06,63.13,7800.0,35.6684,35.708,35.6684,35.708,7800.0
2005-08-23 14:15:00,63.12,63.13,63.1,63.12,8500.0,35.7024,35.708,35.6911,35.7024,8500.0
2005-08-23 14:20:00,63.11,63.13,63.1,63.13,10200.0,35.6967,35.708,35.6911,35.708,10200.0
2005-08-23 14:25:00,63.13,63.22,63.13,63.19,26600.0,35.708,35.7589,35.708,35.742,26600.0
2005-08-23 14:30:00,63.19,63.21,63.18,63.2,9600.0,35.742,35.7533,35.7363,35.7476,9600.0
2005-08-23 14:35:00,63.21,63.32,63.21,63.31,19200.0,35.7533,35.8155,35.7533,35.8099,19200.0
2005-08-23 14:40:00,63.3,63.32,63.27,63.3,14900.0,35.8042,35.8155,35.7872,35.8042,14900.0
2005-08-23 14:45:00,63.29,63.31,63.2,63.2,9000.0,35.7985,35.8099,35.7476,35.7476,9000.0
2005-08-23 14:50:00,63.2,63.22,63.19,63.19,8300.0,35.7476,35.7589,35.742,35.742,8300.0
2005-08-23 14:55:00,63.19,63.2,63.16,63.19,11300.0,35.742,35.7476,35.725,35.742,11300.0
2005-08-23 15:00:00,63.18,63.18,63.14,63.16,10200.0,35.7363,35.7363,35.7137,35.725,10200.0
2005-08-23 15:05:00,63.16,63.16,63.1,63.12,16800.0,35.725,35.725,35.6911,35.7024,16800.0
2005-08-23 15:10:00,63.13,63.16,63.12,63.15,16100.0,35.708,35.725,35.7024,35.7194,16100.0
2005-08-23 15:15:00,63.17,63.22,63.09,63.11,40100.0,35.7307,35.7589,35.6854,35.6967,40100.0
2005-08-23 15:20:00,63.11,63.13,63.1,63.13,13300.0,35.6967,35.708,35.6911,35.708,13300.0
2005-08-23 15:25:00,63.13,63.18,63.12,63.15,22600.0,35.708,35.7363,35.7024,35.7194,22600.0
2005-08-23 15:30:00,63.15,63.15,63.06,63.08,11400.0,35.7194,35.7194,35.6684,35.6798,11400.0
2005-08-23 15:35:00,63.09,63.09,63.06,63.07,4900.0,35.6854,35.6854,35.6684,35.6741,4900.0
2005-08-23 15:40:00,63.07,63.11,63.05,63.11,33100.0,35.6741,35.6967,35.6628,35.6967,33100.0
2005-08-23 15:45:00,63.09,63.17,63.09,63.13,24100.0,35.6854,35.7307,35.6854,35.708,24100.0
2005-08-23 15:50:00,63.15,63.15,63.1,63.13,25000.0,35.7194,35.7194,35.6911,35.708,25000.0
2005-08-23 15:55:00,63.12,63.12,63.03,63.08,23700.0,35.7024,35.7024,35.6515,35.6798,23700.0
2005-08-24 09:30:00,63.05,63.05,63.05,63.05,38800.0,35.6628,35.6628,35.6628,35.6628,38800.0
2005-08-24 09:35:00,63.05,63.06,63.01,63.04,35100.0,35.6628,35.6684,35.6402,35.6571,35100.0
2005-08-24 09:40:00,63.04,63.04,62.81,62.83,19300.0,35.6571,35.6571,35.527,35.5383,19300.0
2005-08-24 09:45:00,62.82,62.84,62.65,62.74,28900.0,35.5327,35.544,35.4365,35.4874,28900.0
2005-08-24 09:50:00,62.76,62.79,62.72,62.75,11100.0,35.4988,35.5157,35.4761,35.4931,11100.0
2005-08-24 09:55:00,62.77,62.78,62.72,62.74,20600.0,35.5044,35.5101,35.4761,35.4874,20600.0
2005-08-24 10:00:00,62.74,62.81,62.74,62.81,26600.0,35.4874,35.527,35.4874,35.527,26600.0
2005-08-24 10:05:00,62.81,62.86,62.75,62.75,66300.0,35.527,35.5553,35.4931,35.4931,66300.0
2005-08-24 10:10:00,62.75,62.8,62.72,62.75,27900.0,35.4931,35.5214,35.4761,35.4931,27900.0
2005-08-24 10:15:00,62.75,62.79,62.73,62.73,27700.0,35.4931,35.5157,35.4818,35.4818,27700.0
2005-08-24 10:20:00,62.72,62.72,62.58,62.58,25000.0,35.4761,35.4761,35.3969,35.3969,25000.0
2005-08-24 10:25:00,62.57,62.58,62.37,62.43,26400.0,35.3913,35.3969,35.2782,35.3121,26400.0
2005-08-24 10:30:00,62.42,62.5,62.42,62.49,33100.0,35.3064,35.3517,35.3064,35.346,33100.0
2005-08-24 10:35:00,62.49,62.49,62.46,62.47,22800.0,35.346,35.346,35.3291,35.3347,22800.0
2005-08-24 10:40:00,62.46,62.47,62.43,62.44,18700.0,35.3291,35.3347,35.3121,35.3178,18700.0
2005-08-24 10:45:00,62.43,62.74,62.43,62.74,48500.0,35.3121,35.4874,35.3121,35.4874,48500.0
2005-08-24 10:50:00,62.73,62.74,62.69,62.69,19800.0,35.4818,35.4874,35.4592,35.4592,19800.0
2005-08-24 10:55:00,62.69,62.71,62.67,62.7,40000.0,35.4592,35.4705,35.4478,35.4648,40000.0
2005-08-24 11:00:00,62.69,62.73,62.67,62.67,13300.0,35.4592,35.4818,35.4478,35.4478,13300.0
2005-08-24 11:05:00,62.68,62.69,62.58,62.58,15600.0,35.4535,35.4592,35.3969,35.3969,15600.0
2005-08-24 11:10:00,62.59,62.6,62.53,62.6,15500.0,35.4026,35.4083,35.3687,35.4083,15500.0
2005-08-24 11:15:00,62.61,62.62,62.55,62.62,22500.0,35.4139,35.4196,35.38,35.4196,22500.0
2005-08-24 11:20:00,62.64,62.74,62.64,62.74,7600.0,35.4309,35.4874,35.4309,35.4874,7600.0
2005-08-24 11:25:00,62.72,62.76,62.69,62.74,23600.0,35.4761,35.4988,35.4592,35.4874,23600.0
2005-08-24 11:30:00,62.74,62.79,62.74,62.74,8400.0,35.4874,35.5157,35.4874,35.4874,8400.0
2005-08-24 11:35:00,62.76,62.81,62.76,62.8,11700.0,35.4988,35.527,35.4988,35.5214,11700.0
2005-08-24 11:40:00,62.8,62.8,62.75,62.75,17000.0,35.5214,35.5214,35.4931,35.4931,17000.0
2005-08-24 11:45:00,62.75,62.8,62.73,62.79,15600.0,35.4931,35.5214,35.4818,35.5157,15600.0
2005-08-24 11:50:00,62.81,62.81,62.78,62.78,8400.0,35.527,35.527,35.5101,35.5101,8400.0
2005-08-24 11:55:00,62.78,62.9,62.77,62.82,11800.0,35.5101,35.5779,35.5044,35.5327,11800.0
2005-08-24 12:00:00,62.82,62.82,62.72,62.73,8800.0,35.5327,35.5327,35.4761,35.4818,8800.0
2005-08-24 12:05:00,62.73,62.74,62.72,62.74,3100.0,35.4818,35.4874,35.4761,35.4874,3100.0
2005-08-24 12:10:00,62.73,62.74,62.69,62.72,17200.0,35.4818,35.4874,35.4592,35.4761,17200.0
2005-08-24 12:15:00,62.71,62.73,62.71,62.72,3500.0,35.4705,35.4818,35.4705,35.4761,3500.0
2005-08-24 12:20:00,62.73,62.73,62.71,62.71,7300.0,35.4818,35.4818,35.4705,35.4705,7300.0
2005-08-24 12:25:00,62.71,62.75,62.7,62.75,13600.0,35.4705,35.4931,35.4648,35.4931,13600.0
2005-08-24 12:30:00,62.74,62.75,62.73,62.75,10100.0,35.4874,35.4931,35.4818,35.4931,10100.0
2005-08-24 12:35:00,62.74,62.74,62.73,62.73,7800.0,35.4874,35.4874,35.4818,35.4818,7800.0
2005-08-24 12:40:00,62.74,62.75,62.73,62.74,5200.0,35.4874,35.4931,35.4818,35.4874,5200.0
2005-08-24 12:45:00,62.74,62.75,62.74,62.75,5400.0,35.4874,35.4931,35.4874,35.4931,5400.0
2005-08-24 12:50:00,62.75,62.75,62.73,62.75,6700.0,35.4931,35.4931,35.4818,35.4931,6700.0
2005-08-24 12:55:00,62.74,62.75,62.73,62.75,3300.0,35.4874,35.4931,35.4818,35.4931,3300.0
2005-08-24 13:00:00,62.74,62.75,62.71,62.71,4300.0,35.4874,35.4931,35.4705,35.4705,4300.0
2005-08-24 13:05:00,62.7,62.73,62.7,62.72,6200.0,35.4648,35.4818,35.4648,35.4761,6200.0
2005-08-24 13:10:00,62.71,62.71,62.7,62.7,3300.0,35.4705,35.4705,35.4648,35.4648,3300.0
2005-08-24 13:15:00,62.7,62.7,62.63,62.63,7900.0,35.4648,35.4648,35.4252,35.4252,7900.0
2005-08-24 13:20:00,62.63,62.68,62.63,62.68,3200.0,35.4252,35.4535,35.4252,35.4535,3200.0
2005-08-24 13:25:00,62.69,62.69,62.63,62.64,6400.0,35.4592,35.4592,35.4252,35.4309,6400.0
2005-08-24 13:30:00,62.64,62.65,62.6,62.61,15900.0,35.4309,35.4365,35.4083,35.4139,15900.0
2005-08-24 13:35:00,62.6,62.61,62.56,62.59,24800.0,35.4083,35.4139,35.3856,35.4026,24800.0
2005-08-24 13:40:00,62.6,62.63,62.59,62.61,7300.0,35.4083,35.4252,35.4026,35.4139,7300.0
2005-08-24 13:45:00,62.63,62.64,62.62,62.63,8800.0,35.4252,35.4309,35.4196,35.4252,8800.0
2005-08-24 13:50:00,62.62,62.62,62.54,62.55,17600.0,35.4196,35.4196,35.3743,35.38,17600.0
2005-08-24 13:55:00,62.56,62.62,62.55,62.62,16500.0,35.3856,35.4196,35.38,35.4196,16500.0
2005-08-24 14:00:00,62.62,62.63,62.62,62.62,5000.0,35.4196,35.4252,35.4196,35.4196,5000.0
2005-08-24 14:05:00,62.62,62.7,62.58,62.59,62100.0,35.4196,35.4648,35.3969,35.4026,62100.0
2005-08-24 14:10:00,62.58,62.62,62.56,62.62,15400.0,35.3969,35.4196,35.3856,35.4196,15400.0
2005-08-24 14:15:00,62.62,62.62,62.58,62.58,7500.0,35.4196,35.4196,35.3969,35.3969,7500.0
2005-08-24 14:20:00,62.58,62.58,62.5,62.52,16700.0,35.3969,35.3969,35.3517,35.363,16700.0
2005-08-24 14:25:00,62.52,62.54,62.51,62.53,5700.0,35.363,35.3743,35.3573,35.3687,5700.0
2005-08-24 14:30:00,62.54,62.57,62.5,62.51,14700.0,35.3743,35.3913,35.3517,35.3573,14700.0
2005-08-24 14:35:00,62.5,62.54,62.5,62.54,5200.0,35.3517,35.3743,35.3517,35.3743,5200.0
2005-08-24 14:40:00,62.54,62.55,62.48,62.5,10500.0,35.3743,35.38,35.3404,35.3517,10500.0
2005-08-24 14:45:00,62.49,62.49,62.34,62.37,40900.0,35.346,35.346,35.2612,35.2782,40900.0
2005-08-24 14:50:00,62.36,62.37,62.35,62.36,14300.0,35.2725,35.2782,35.2668,35.2725,14300.0
2005-08-24 14:55:00,62.36,62.41,62.36,62.41,19000.0,35.2725,35.3008,35.2725,35.3008,19000.0
2005-08-24 15:00:00,62.4,62.41,62.22,62.24,30900.0,35.2951,35.3008,35.1933,35.2046,30900.0
2005-08-24 15:05:00,62.23,62.29,62.16,62.17,25500.0,35.199,35.2329,35.1594,35.165,25500.0
2005-08-24 15:10:00,62.17,62.2,62.05,62.05,23400.0,35.165,35.182,35.0972,35.0972,23400.0
2005-08-24 15:15:00,62.05,62.13,61.98,62.13,95600.0,35.0972,35.1424,35.0576,35.1424,95600.0
2005-08-24 15:20:00,62.13,62.2,62.1,62.15,33100.0,35.1424,35.182,35.1254,35.1537,33100.0
2005-08-24 15:25:00,62.17,62.21,62.16,62.19,34700.0,35.165,35.1877,35.1594,35.1763,34700.0
2005-08-24 15:30:00,62.19,62.31,62.19,62.3,64100.0,35.1763,35.2442,35.1763,35.2386,64100.0
2005-08-24 15:35:00,62.3,62.43,62.29,62.42,24700.0,35.2386,35.3121,35.2329,35.3064,24700.0
2005-08-24 15:40:00,62.42,62.42,62.37,62.39,25700.0,35.3064,35.3064,35.2782,35.2895,25700.0
2005-08-24 15:45:00,62.39,62.39,62.24,62.24,37500.0,35.2895,35.2895,35.2046,35.2046,37500.0
2005-08-24 15:50:00,62.24,62.27,62.2,62.22,63400.0,35.2046,35.2216,35.182,35.1933,63400.0
2005-08-24 15:55:00,62.25,62.33,62.24,62.3,28300.0,35.2103,35.2555,35.2046,35.2386,28300.0
2005-08-25 09:30:00,62.5,62.5,62.42,62.48,27000.0,35.3517,35.3517,35.3064,35.3404,27000.0
2005-08-25 09:35:00,62.47,62.49,62.3,62.42,17800.0,35.3347,35.346,35.2386,35.3064,17800.0
2005-08-25 09:40:00,62.41,62.44,62.37,62.4,13700.0,35.3008,35.3178,35.2782,35.2951,13700.0
2005-08-25 09:45:00,62.39,62.4,62.15,62.15,109500.0,35.2895,35.2951,35.1537,35.1537,109500.0
2005-08-25 09:50:00,62.15,62.18,62.04,62.06,19000.0,35.1537,35.1707,35.0915,35.1028,19000.0
2005-08-25 09:55:00,62.05,62.07,61.99,62.01,14400.0,35.0972,35.1085,35.0632,35.0745,14400.0
2005-08-25 10:00:00,62.02,62.1,62.02,62.08,18900.0,35.0802,35.1254,35.0802,35.1141,18900.0
2005-08-25 10:05:00,62.07,62.1,62.04,62.1,8400.0,35.1085,35.1254,35.0915,35.1254,8400.0
2005-08-25 10:10:00,62.09,62.1,62.04,62.06,31900.0,35.1198,35.1254,35.0915,35.1028,31900.0
2005-08-25 10:15:00,62.05,62.08,62.03,62.03,18300.0,35.0972,35.1141,35.0858,35.0858,18300.0
2005-08-25 10:20:00,62.03,62.06,62.0,62.05,10300.0,35.0858,35.1028,35.0689,35.0972,10300.0
2005-08-25 10:25:00,62.05,62.08,62.04,62.08,18800.0,35.0972,35.1141,35.0915,35.1141,18800.0
2005-08-25 10:30:00,62.07,62.14,62.07,62.1,21000.0,35.1085,35.1481,35.1085,35.1254,21000.0
2005-08-25 10:35:00,62.1,62.13,62.05,62.05,21800.0,35.1254,35.1424,35.0972,35.0972,21800.0
2005-08-25 10:40:00,62.06,62.07,62.02,62.04,17100.0,35.1028,35.1085,35.0802,35.0915,17100.0
2005-08-25 10:45:00,62.06,62.07,62.0,62.02,18200.0,35.1028,35.1085,35.0689,35.0802,18200.0
2005-08-25 10:50:00,62.03,62.04,62.01,62.02,8200.0,35.0858,35.0915,35.0745,35.0802,8200.0
2005-08-25 10:55:00,62.02,62.02,62.0,62.0,11000.0,35.0802,35.0802,35.0689,35.0689,11000.0
2005-08-25 11:00:00,62.01,62.01,61.95,61.95,19200.0,35.0745,35.0745,35.0406,35.0406,19200.0
2005-08-25 11:05:00,61.95,61.97,61.94,61.94,18600.0,35.0406,35.0519,35.0349,35.0349,18600.0
2005-08-25 11:10:00,61.94,61.94,61.78,61.8,51600.0,35.0349,35.0349,34.9444,34.9558,51600.0
2005-08-25 11:15:00,61.8,61.8,61.74,61.74,34100.0,34.9558,34.9558,34.9218,34.9218,34100.0
2005-08-25 11:20:00,61.74,61.76,61.7,61.74,28300.0,34.9218,34.9331,34.8992,34.9218,28300.0
2005-08-25 11:25:00,61.73,61.83,61.73,61.83,109300.0,34.9162,34.9727,34.9162,34.9727,109300.0
2005-08-25 11:30:00,61.82,61.86,61.81,61.83,36100.0,34.9671,34.9897,34.9614,34.9727,36100.0
2005-08-25 11:35:00,61.84,61.84,61.75,61.75,21500.0,34.9784,34.9784,34.9275,34.9275,21500.0
2005-08-25 11:40:00,61.75,61.75,61.7,61.7,23300.0,34.9275,34.9275,34.8992,34.8992,23300.0
2005-08-25 11:45:00,61.71,61.74,61.7,61.74,7500.0,34.9048,34.9218,34.8992,34.9218,7500.0
2005-08-25 11:50:00,61.76,61.85,61.76,61.85,11300.0,34.9331,34.984,34.9331,34.984,11300.0
2005-08-25 11:55:00,61.85,61.91,61.85,61.86,13400.0,34.984,35.018,34.984,34.9897,13400.0
2005-08-25 12:00:00,61.87,61.94,61.87,61.92,11200.0,34.9953,35.0349,34.9953,35.0236,11200.0
2005-08-25 12:05:00,61.93,61.99,61.93,61.98,6000.0,35.0293,35.0632,35.0293,35.0576,6000.0
2005-08-25 12:10:00,61.96,61.96,61.93,61.93,5800.0,35.0463,35.0463,35.0293,35.0293,5800.0
2005-08-25 12:15:00,61.92,61.95,61.92,61.95,6000.0,35.0236,35.0406,35.0236,35.0406,6000.0
2005-08-25 12:20:00,61.94,61.98,61.94,61.98,23000.0,35.0349,35.0576,35.0349,35.0576,23000.0
2005-08-25 12:25:00,61.99,62.02,61.98,61.99,44300.0,35.0632,35.0802,35.0576,35.0632,44300.0
2005-08-25 12:30:00,61.99,62.01,61.99,61.99,69100.0,35.0632,35.0745,35.0632,35.0632,69100.0
2005-08-25 12:35:00,61.99,62.0,61.97,61.97,86600.0,35.0632,35.0689,35.0519,35.0519,86600.0
2005-08-25 12:40:00,61.97,62.04,61.97,62.04,13000.0,35.0519,35.0915,35.0519,35.0915,13000.0
2005-08-25 12:45:00,62.03,62.03,61.98,61.98,9300.0,35.0858,35.0858,35.0576,35.0576,9300.0
2005-08-25 12:50:00,62.0,62.1,62.0,62.07,14900.0,35.0689,35.1254,35.0689,35.1085,14900.0
2005-08-25 12:55:00,62.07,62.07,61.98,62.0,17400.0,35.1085,35.1085,35.0576,35.0689,17400.0
2005-08-25 13:00:00,62.0,62.15,61.98,61.99,298000.0,35.0689,35.1537,35.0576,35.0632,298000.0
2005-08-25 13:05:00,61.99,62.05,61.98,62.0,13300.0,35.0632,35.0972,35.0576,35.0689,13300.0
2005-08-25 13:10:00,61.99,62.0,61.98,61.98,7200.0,35.0632,35.0689,35.0576,35.0576,7200.0
2005-08-25 13:15:00,61.98,62.0,61.98,61.98,12300.0,35.0576,35.0689,35.0576,35.0576,12300.0
2005-08-25 13:20:00,61.98,62.02,61.98,62.02,5200.0,35.0576,35.0802,35.0576,35.0802,5200.0
2005-08-25 13:25:00,62.02,62.09,62.02,62.03,10300.0,35.0802,35.1198,35.0802,35.0858,10300.0
2005-08-25 13:30:00,62.03,62.08,62.01,62.04,8600.0,35.0858,35.1141,35.0745,35.0915,8600.0
2005-08-25 13:35:00,62.04,62.04,61.98,61.98,6700.0,35.0915,35.0915,35.0576,35.0576,6700.0
2005-08-25 13:40:00,61.99,62.03,61.98,62.03,2000.0,35.0632,35.0858,35.0576,35.0858,2000.0
2005-08-25 13:45:00,62.03,62.04,61.98,61.98,10700.0,35.0858,35.0915,35.0576,35.0576,10700.0
2005-08-25 13:50:00,61.98,61.99,61.98,61.98,3700.0,35.0576,35.0632,35.0576,35.0576,3700.0
2005-08-25 13:55:00,61.99,62.0,61.97,61.98,7200.0,35.0632,35.0689,35.0519,35.0576,7200.0
2005-08-25 14:00:00,61.98,61.98,61.91,61.94,19500.0,35.0576,35.0576,35.018,35.0349,19500.0
2005-08-25 14:05:00,61.95,61.96,61.95,61.95,49200.0,35.0406,35.0463,35.0406,35.0406,49200.0
2005-08-25 14:10:00,61.95,61.96,61.93,61.93,22100.0,35.0406,35.0463,35.0293,35.0293,22100.0
2005-08-25 14:15:00,61.94,61.98,61.94,61.96,60900.0,35.0349,35.0576,35.0349,35.0463,60900.0
2005-08-25 14:20:00,61.96,62.09,61.96,62.09,8100.0,35.0463,35.1198,35.0463,35.1198,8100.0
2005-08-25 14:25:00,62.09,62.11,61.99,62.0,87300.0,35.1198,35.1311,35.0632,35.0689,87300.0
2005-08-25 14:30:00,62.03,62.04,61.99,62.02,48000.0,35.0858,35.0915,35.0632,35.0802,48000.0
2005-08-25 14:35:00,62.01,62.02,61.99,62.0,10600.0,35.0745,35.0802,35.0632,35.0689,10600.0
2005-08-25 14:40:00,62.0,62.01,61.99,61.99,15900.0,35.0689,35.0745,35.0632,35.0632,15900.0
2005-08-25 14:45:00,61.99,62.0,61.99,61.99,12400.0,35.0632,35.0689,35.0632,35.0632,12400.0
2005-08-25 14:50:00,61.99,62.0,61.97,61.97,18300.0,35.0632,35.0689,35.0519,35.0519,18300.0
2005-08-25 14:55:00,61.97,61.97,61.96,61.97,106200.0,35.0519,35.0519,35.0463,35.0519,106200.0
2005-08-25 15:00:00,61.97,61.97,61.94,61.95,31300.0,35.0519,35.0519,35.0349,35.0406,31300.0
2005-08-25 15:05:00,61.95,61.95,61.91,61.93,12200.0,35.0406,35.0406,35.018,35.0293,12200.0
2005-08-25 15:10:00,61.93,61.97,61.93,61.96,21000.0,35.0293,35.0519,35.0293,35.0463,21000.0
2005-08-25 15:15:00,61.96,61.97,61.96,61.96,9800.0,35.0463,35.0519,35.0463,35.0463,9800.0
2005-08-25 15:20:00,61.96,61.96,61.94,61.96,18800.0,35.0463,35.0463,35.0349,35.0463,18800.0
2005-08-25 15:25:00,61.95,62.0,61.94,61.94,27300.0,35.0406,35.0689,35.0349,35.0349,27300.0
2005-08-25 15:30:00,61.94,61.99,61.92,61.99,11100.0,35.0349,35.0632,35.0236,35.0632,11100.0
2005-08-25 15:35:00,61.99,62.05,61.97,61.97,11800.0,35.0632,35.0972,35.0519,35.0519,11800.0
2005-08-25 15:40:00,61.97,61.99,61.95,61.98,33100.0,35.0519,35.0632,35.0406,35.0576,33100.0
2005-08-25 15:45:00,61.98,62.05,61.96,62.04,54500.0,35.0576,35.0972,35.0463,35.0915,54500.0
2005-08-25 15:50:00,62.05,62.05,61.99,62.0,24600.0,35.0972,35.0972,35.0632,35.0689,24600.0
2005-08-25 15:55:00,61.99,62.04,61.98,62.0,22900.0,35.0632,35.0915,35.0576,35.0689,22900.0
2005-08-26 09:30:00,61.9,61.9,61.6,61.84,28700.0,35.0123,35.0123,34.8426,34.9784,28700.0
2005-08-26 09:35:00,61.76,61.81,61.74,61.78,11000.0,34.9331,34.9614,34.9218,34.9444,11000.0
2005-08-26 09:40:00,61.79,61.8,61.76,61.79,24400.0,34.9501,34.9558,34.9331,34.9501,24400.0
2005-08-26 09:45:00,61.79,61.88,61.79,61.87,38900.0,34.9501,35.001,34.9501,34.9953,38900.0
2005-08-26 09:50:00,61.87,61.91,61.85,61.88,31700.0,34.9953,35.018,34.984,35.001,31700.0
2005-08-26 09:55:00,61.87,61.94,61.87,61.91,20700.0,34.9953,35.0349,34.9953,35.018,20700.0
2005-08-26 10:00:00,61.91,61.91,61.7,61.72,61600.0,35.018,35.018,34.8992,34.9105,61600.0
2005-08-26 10:05:00,61.72,61.84,61.71,61.84,16900.0,34.9105,34.9784,34.9048,34.9784,16900.0
2005-08-26 10:10:00,61.84,61.87,61.8,61.85,22500.0,34.9784,34.9953,34.9558,34.984,22500.0
2005-08-26 10:15:00,61.86,61.9,61.86,61.86,16200.0,34.9897,35.0123,34.9897,34.9897,16200.0
2005-08-26 10:20:00,61.86,61.95,61.86,61.92,23300.0,34.9897,35.0406,34.9897,35.0236,23300.0
2005-08-26 10:25:00,61.88,61.96,61.88,61.94,13900.0,35.001,35.0463,35.001,35.0349,13900.0
2005-08-26 10:30:00,61.87,61.96,61.87,61.91,10400.0,34.9953,35.0463,34.9953,35.018,10400.0
2005-08-26 10:35:00,61.89,61.93,61.89,61.89,13700.0,35.0067,35.0293,35.0067,35.0067,13700.0
2005-08-26 10:40:00,61.89,61.89,61.86,61.87,15400.0,35.0067,35.0067,34.9897,34.9953,15400.0
2005-08-26 10:45:00,61.86,61.88,61.85,61.85,43800.0,34.9897,35.001,34.984,34.984,43800.0
2005-08-26 10:50:00,61.85,61.87,61.8,61.84,11600.0,34.984,34.9953,34.9558,34.9784,11600.0
2005-08-26 10:55:00,61.84,61.84,61.8,61.83,7500.0,34.9784,34.9784,34.9558,34.9727,7500.0
2005-08-26 11:00:00,61.83,61.83,61.71,61.73,12400.0,34.9727,34.9727,34.9048,34.9162,12400.0
2005-08-26 11:05:00,61.71,61.75,61.7,61.74,9100.0,34.9048,34.9275,34.8992,34.9218,9100.0
2005-08-26 11:10:00,61.74,61.8,61.74,61.78,23600.0,34.9218,34.9558,34.9218,34.9444,23600.0
2005-08-26 11:15:00,61.78,61.78,61.74,61.77,8000.0,34.9444,34.9444,34.9218,34.9388,8000.0
2005-08-26 11:20:00,61.77,61.79,61.73,61.73,17900.0,34.9388,34.9501,34.9162,34.9162,17900.0
2005-08-26 11:25:00,61.73,61.75,61.7,61.73,27200.0,34.9162,34.9275,34.8992,34.9162,27200.0
2005-08-26 11:30:00,61.72,61.72,61.62,61.62,15300.0,34.9105,34.9105,34.8539,34.8539,15300.0
2005-08-26 11:35:00,61.63,61.64,61.48,61.55,25300.0,34.8596,34.8653,34.7748,34.8143,25300.0
2005-08-26 11:40:00,61.55,61.57,61.48,61.52,15100.0,34.8143,34.8257,34.7748,34.7974,15100.0
2005-08-26 11:45:00,61.52,61.54,61.46,61.49,9800.0,34.7974,34.8087,34.7634,34.7804,9800.0
2005-08-26 11:50:00,61.49,61.54,61.47,61.48,9300.0,34.7804,34.8087,34.7691,34.7748,9300.0
2005-08-26 11:55:00,61.49,61.59,61.49,61.59,5600.0,34.7804,34.837,34.7804,34.837,5600.0
2005-08-26 12:00:00,61.59,61.69,61.59,61.66,8000.0,34.837,34.8935,34.837,34.8766,8000.0
2005-08-26 12:05:00,61.66,61.68,61.65,61.65,4000.0,34.8766,34.8879,34.8709,34.8709,4000.0
2005-08-26 12:10:00,61.66,61.73,61.66,61.72,9000.0,34.8766,34.9162,34.8766,34.9105,9000.0
2005-08-26 12:15:00,61.72,61.8,61.71,61.8,13100.0,34.9105,34.9558,34.9048,34.9558,13100.0
2005-08-26 12:20:00,61.79,61.8,61.76,61.76,5500.0,34.9501,34.9558,34.9331,34.9331,5500.0
2005-08-26 12:25:00,61.75,61.77,61.75,61.77,7500.0,34.9275,34.9388,34.9275,34.9388,7500.0
2005-08-26 12:30:00,61.77,61.77,61.72,61.74,8500.0,34.9388,34.9388,34.9105,34.9218,8500.0
2005-08-26 12:35:00,61.74,61.76,61.73,61.76,7500.0,34.9218,34.9331,34.9162,34.9331,7500.0
2005-08-26 12:40:00,61.74,61.76,61.72,61.72,9000.0,34.9218,34.9331,34.9105,34.9105,9000.0
2005-08-26 12:45:00,61.71,61.74,61.71,61.72,40600.0,34.9048,34.9218,34.9048,34.9105,40600.0
2005-08-26 12:50:00,61.71,61.72,61.67,61.67,30900.0,34.9048,34.9105,34.8822,34.8822,30900.0
2005-08-26 12:55:00,61.65,61.68,61.63,61.66,9800.0,34.8709,34.8879,34.8596,34.8766,9800.0
2005-08-26 13:00:00,61.66,61.7,61.66,61.69,16400.0,34.8766,34.8992,34.8766,34.8935,16400.0
2005-08-26 13:05:00,61.67,61.74,61.67,61.7,29800.0,34.8822,34.9218,34.8822,34.8992,29800.0
2005-08-26 13:10:00,61.68,61.7,61.65,61.65,11800.0,34.8879,34.8992,34.8709,34.8709,11800.0
2005-08-26 13:15:00,61.66,61.68,61.66,61.68,9900.0,34.8766,34.8879,34.8766,34.8879,9900.0
2005-08-26 13:20:00,61.67,61.68,61.63,61.63,9800.0,34.8822,34.8879,34.8596,34.8596,9800.0
2005-08-26 13:25:00,61.63,61.65,61.61,61.64,43000.0,34.8596,34.8709,34.8483,34.8653,43000.0
2005-08-26 13:30:00,61.64,61.7,61.64,61.69,11400.0,34.8653,34.8992,34.8653,34.8935,11400.0
2005-08-26 13:35:00,61.68,61.69,61.67,61.67,5300.0,34.8879,34.8935,34.8822,34.8822,5300.0
2005-08-26 13:40:00,61.66,61.68,61.65,61.68,14200.0,34.8766,34.8879,34.8709,34.8879,14200.0
2005-08-26 13:45:00,61.66,61.73,61.66,61.71,22200.0,34.8766,34.9162,34.8766,34.9048,22200.0
2005-08-26 13:50:00,61.69,61.72,61.68,61.71,14100.0,34.8935,34.9105,34.8879,34.9048,14100.0
2005-08-26 13:55:00,61.71,61.71,61.66,61.7,13900.0,34.9048,34.9048,34.8766,34.8992,13900.0
2005-08-26 14:00:00,61.7,61.7,61.61,61.61,28100.0,34.8992,34.8992,34.8483,34.8483,28100.0
2005-08-26 14:05:00,61.61,61.64,61.61,61.64,7700.0,34.8483,34.8653,34.8483,34.8653,7700.0
2005-08-26 14:10:00,61.64,61.64,61.6,61.63,7100.0,34.8653,34.8653,34.8426,34.8596,7100.0
2005-08-26 14:15:00,61.63,61.64,61.62,61.63,9600.0,34.8596,34.8653,34.8539,34.8596,9600.0
2005-08-26 14:20:00,61.64,61.81,61.63,61.75,22300.0,34.8653,34.9614,34.8596,34.9275,22300.0
2005-08-26 14:25:00,61.75,61.9,61.75,61.85,29100.0,34.9275,35.0123,34.9275,34.984,29100.0
2005-08-26 14:30:00,61.85,61.86,61.79,61.84,23000.0,34.984,34.9897,34.9501,34.9784,23000.0
2005-08-26 14:35:00,61.82,61.82,61.76,61.76,14200.0,34.9671,34.9671,34.9331,34.9331,14200.0
2005-08-26 14:40:00,61.76,61.8,61.76,61.77,7000.0,34.9331,34.9558,34.9331,34.9388,7000.0
2005-08-26 14:45:00,61.77,61.82,61.77,61.82,12900.0,34.9388,34.9671,34.9388,34.9671,12900.0
2005-08-26 14:50:00,61.82,61.82,61.77,61.82,20200.0,34.9671,34.9671,34.9388,34.9671,20200.0
2005-08-26 14:55:00,61.82,61.87,61.82,61.84,7600.0,34.9671,34.9953,34.9671,34.9784,7600.0
2005-08-26 15:00:00,61.84,61.92,61.84,61.92,15900.0,34.9784,35.0236,34.9784,35.0236,15900.0
2005-08-26 15:05:00,61.92,61.93,61.88,61.91,10800.0,35.0236,35.0293,35.001,35.018,10800.0
2005-08-26 15:10:00,61.9,61.91,61.86,61.91,18600.0,35.0123,35.018,34.9897,35.018,18600.0
2005-08-26 15:15:00,61.9,61.9,61.86,61.88,27900.0,35.0123,35.0123,34.9897,35.001,27900.0
2005-08-26 15:20:00,61.87,61.89,61.87,61.89,15700.0,34.9953,35.0067,34.9953,35.0067,15700.0
2005-08-26 15:25:00,61.89,61.89,61.87,61.89,14500.0,35.0067,35.0067,34.9953,35.0067,14500.0
2005-08-26 15:30:00,61.89,61.94,61.88,61.9,13400.0,35.0067,35.0349,35.001,35.0123,13400.0
2005-08-26 15:35:00,61.88,61.89,61.85,61.88,10900.0,35.001,35.0067,34.984,35.001,10900.0
2005-08-26 15:40:00,61.89,61.89,61.85,61.85,9200.0,35.0067,35.0067,34.984,34.984,9200.0
2005-08-26 15:45:00,61.85,61.89,61.79,61.89,26100.0,34.984,35.0067,34.9501,35.0067,26100.0
2005-08-26 15:50:00,61.88,61.9,61.84,61.85,34500.0,35.001,35.0123,34.9784,34.984,34500.0
2005-08-26 15:55:00,61.86,61.86,61.77,61.77,19700.0,34.9897,34.9897,34.9388,34.9388,19700.0
2005-08-29 09:30:00,61.61,61.61,61.61,61.61,22400.0,34.8483,34.8483,34.8483,34.8483,22400.0
2005-08-29 09:35:00,61.6,61.75,61.6,61.73,24900.0,34.8426,34.9275,34.8426,34.9162,24900.0
2005-08-29 09:40:00,61.74,61.88,61.74,61.86,32000.0,34.9218,35.001,34.9218,34.9897,32000.0
2005-08-29 09:45:00,61.85,61.86,61.79,61.82,37400.0,34.984,34.9897,34.9501,34.9671,37400.0
2005-08-29 09:50:00,61.82,61.9,61.82,61.9,13300.0,34.9671,35.0123,34.9671,35.0123,13300.0
2005-08-29 09:55:00,61.89,62.05,61.89,62.05,23600.0,35.0067,35.0972,35.0067,35.0972,23600.0
2005-08-29 10:00:00,62.05,62.11,62.05,62.11,29700.0,35.0972,35.1311,35.0972,35.1311,29700.0
2005-08-29 10:05:00,62.11,62.18,62.11,62.17,20000.0,35.1311,35.1707,35.1311,35.165,20000.0
2005-08-29 10:10:00,62.17,62.39,62.17,62.38,30000.0,35.165,35.2895,35.165,35.2838,30000.0
2005-08-29 10:15:00,62.4,62.48,62.39,62.46,31800.0,35.2951,35.3404,35.2895,35.3291,31800.0
2005-08-29 10:20:00,62.45,62.56,62.44,62.56,35000.0,35.3234,35.3856,35.3178,35.3856,35000.0
2005-08-29 10:25:00,62.56,62.72,62.56,62.63,50100.0,35.3856,35.4761,35.3856,35.4252,50100.0
2005-08-29 10:30:00,62.62,62.63,62.54,62.54,23000.0,35.4196,35.4252,35.3743,35.3743,23000.0
2005-08-29 10:35:00,62.53,62.64,62.52,62.61,32800.0,35.3687,35.4309,35.363,35.4139,32800.0
2005-08-29 10:40:00,62.61,62.62,62.58,62.59,18300.0,35.4139,35.4196,35.3969,35.4026,18300.0
2005-08-29 10:45:00,62.59,62.6,62.57,62.59,31500.0,35.4026,35.4083,35.3913,35.4026,31500.0
2005-08-29 10:50:00,62.59,62.61,62.57,62.59,26600.0,35.4026,35.4139,35.3913,35.4026,26600.0
2005-08-29 10:55:00,62.59,62.6,62.58,62.59,9200.0,35.4026,35.4083,35.3969,35.4026,9200.0
2005-08-29 11:00:00,62.59,62.6,62.57,62.57,30900.0,35.4026,35.4083,35.3913,35.3913,30900.0
2005-08-29 11:05:00,62.57,62.6,62.55,62.6,27500.0,35.3913,35.4083,35.38,35.4083,27500.0
2005-08-29 11:10:00,62.6,62.6,62.52,62.52,24000.0,35.4083,35.4083,35.363,35.363,24000.0
2005-08-29 11:15:00,62.54,62.54,62.5,62.51,13000.0,35.3743,35.3743,35.3517,35.3573,13000.0
2005-08-29 11:20:00,62.51,62.51,62.5,62.51,28600.0,35.3573,35.3573,35.3517,35.3573,28600.0
2005-08-29 11:25:00,62.52,62.52,62.5,62.51,20300.0,35.363,35.363,35.3517,35.3573,20300.0
2005-08-29 11:30:00,62.51,62.52,62.49,62.51,13800.0,35.3573,35.363,35.346,35.3573,13800.0
2005-08-29 11:35:00,62.51,62.58,62.51,62.58,14200.0,35.3573,35.3969,35.3573,35.3969,14200.0
2005-08-29 11:40:00,62.58,62.6,62.58,62.6,62100.0,35.3969,35.4083,35.3969,35.4083,62100.0
2005-08-29 11:45:00,62.6,62.6,62.53,62.55,12100.0,35.4083,35.4083,35.3687,35.38,12100.0
2005-08-29 11:50:00,62.55,62.6,62.52,62.55,19200.0,35.38,35.4083,35.363,35.38,19200.0
2005-08-29 11:55:00,62.53,62.55,62.48,62.51,17700.0,35.3687,35.38,35.3404,35.3573,17700.0
2005-08-29 12:00:00,62.51,62.52,62.45,62.45,13800.0,35.3573,35.363,35.3234,35.3234,13800.0
2005-08-29 12:05:00,62.45,62.45,62.43,62.44,20100.0,35.3234,35.3234,35.3121,35.3178,20100.0
2005-08-29 12:10:00,62.44,62.46,62.42,62.45,13600.0,35.3178,35.3291,35.3064,35.3234,13600.0
2005-08-29 12:15:00,62.48,62.48,62.45,62.45,15400.0,35.3404,35.3404,35.3234,35.3234,15400.0
2005-08-29 12:20:00,62.46,62.53,62.46,62.51,12100.0,35.3291,35.3687,35.3291,35.3573,12100.0
2005-08-29 12:25:00,62.52,62.58,62.51,62.58,11900.0,35.363,35.3969,35.3573,35.3969,11900.0
2005-08-29 12:30:00,62.58,62.59,62.54,62.55,10600.0,35.3969,35.4026,35.3743,35.38,10600.0
2005-08-29 12:35:00,62.53,62.55,62.5,62.55,17900.0,35.3687,35.38,35.3517,35.38,17900.0
2005-08-29 12:40:00,62.55,62.55,62.5,62.55,15200.0,35.38,35.38,35.3517,35.38,15200.0
2005-08-29 12:45:00,62.54,62.55,62.52,62.55,12300.0,35.3743,35.38,35.363,35.38,12300.0
2005-08-29 12:50:00,62.56,62.57,62.53,62.56,10200.0,35.3856,35.3913,35.3687,35.3856,10200.0
2005-08-29 12:55:00,62.57,62.6,62.55,62.55,27500.0,35.3913,35.4083,35.38,35.38,27500.0
2005-08-29 13:00:00,62.57,62.65,62.57,62.64,31100.0,35.3913,35.4365,35.3913,35.4309,31100.0
2005-08-29 13:05:00,62.64,62.68,62.63,62.64,28400.0,35.4309,35.4535,35.4252,35.4309,28400.0
2005-08-29 13:10:00,62.65,62.67,62.6,62.65,26600.0,35.4365,35.4478,35.4083,35.4365,26600.0
2005-08-29 13:15:00,62.65,62.71,62.65,62.66,23700.0,35.4365,35.4705,35.4365,35.4422,23700.0
2005-08-29 13:20:00,62.65,62.7,62.65,62.67,9800.0,35.4365,35.4648,35.4365,35.4478,9800.0
2005-08-29 13:25:00,62.67,62.69,62.64,62.64,8400.0,35.4478,35.4592,35.4309,35.4309,8400.0
2005-08-29 13:30:00,62.63,62.65,62.61,62.65,27100.0,35.4252,35.4365,35.4139,35.4365,27100.0
2005-08-29 13:35:00,62.66,62.74,62.66,62.72,16800.0,35.4422,35.4874,35.4422,35.4761,16800.0
2005-08-29 13:40:00,62.73,62.8,62.73,62.79,25600.0,35.4818,35.5214,35.4818,35.5157,25600.0
2005-08-29 13:45:00,62.79,62.86,62.78,62.85,17900.0,35.5157,35.5553,35.5101,35.5497,17900.0
2005-08-29 13:50:00,62.86,62.9,62.8,62.81,20900.0,35.5553,35.5779,35.5214,35.527,20900.0
2005-08-29 13:55:00,62.8,62.83,62.77,62.81,15800.0,35.5214,35.5383,35.5044,35.527,15800.0
2005-08-29 14:00:00,62.81,62.81,62.71,62.71,9500.0,35.527,35.527,35.4705,35.4705,9500.0
2005-08-29 14:05:00,62.72,62.74,62.63,62.63,26200.0,35.4761,35.4874,35.4252,35.4252,26200.0
2005-08-29 14:10:00,62.63,62.63,62.6,62.6,31500.0,35.4252,35.4252,35.4083,35.4083,31500.0
2005-08-29 14:15:00,62.58,62.58,62.55,62.58,26400.0,35.3969,35.3969,35.38,35.3969,26400.0
2005-08-29 14:20:00,62.59,62.63,62.58,62.61,8700.0,35.4026,35.4252,35.3969,35.4139,8700.0
2005-08-29 14:25:00,62.61,62.65,62.59,62.62,11600.0,35.4139,35.4365,35.4026,35.4196,11600.0
2005-08-29 14:30:00,62.62,62.62,62.56,62.57,14400.0,35.4196,35.4196,35.3856,35.3913,14400.0
2005-08-29 14:35:00,62.57,62.63,62.57,62.62,17600.0,35.3913,35.4252,35.3913,35.4196,17600.0
2005-08-29 14:40:00,62.63,62.7,62.63,62.66,16800.0,35.4252,35.4648,35.4252,35.4422,16800.0
2005-08-29 14:45:00,62.65,62.66,62.63,62.63,8300.0,35.4365,35.4422,35.4252,35.4252,8300.0
2005-08-29 14:50:00,62.62,62.62,62.56,62.62,14700.0,35.4196,35.4196,35.3856,35.4196,14700.0
2005-08-29 14:55:00,62.6,62.63,62.57,62.63,15000.0,35.4083,35.4252,35.3913,35.4252,15000.0
2005-08-29 15:00:00,62.61,62.64,62.57,62.61,9400.0,35.4139,35.4309,35.3913,35.4139,9400.0
2005-08-29 15:05:00,62.61,62.7,62.61,62.67,14500.0,35.4139,35.4648,35.4139,35.4478,14500.0
2005-08-29 15:10:00,62.67,62.68,62.65,62.66,5400.0,35.4478,35.4535,35.4365,35.4422,5400.0
2005-08-29 15:15:00,62.65,62.67,62.63,62.67,21100.0,35.4365,35.4478,35.4252,35.4478,21100.0
2005-08-29 15:20:00,62.67,62.69,62.64,62.65,8900.0,35.4478,35.4592,35.4309,35.4365,8900.0
2005-08-29 15:25:00,62.64,62.67,62.64,62.67,20300.0,35.4309,35.4478,35.4309,35.4478,20300.0
2005-08-29 15:30:00,62.67,62.74,62.65,62.65,23100.0,35.4478,35.4874,35.4365,35.4365,23100.0
2005-08-29 15:35:00,62.65,62.66,62.6,62.61,18900.0,35.4365,35.4422,35.4083,35.4139,18900.0
2005-08-29 15:40:00,62.61,62.62,62.56,62.58,12400.0,35.4139,35.4196,35.3856,35.3969,12400.0
2005-08-29 15:45:00,62.58,62.6,62.58,62.6,22500.0,35.3969,35.4083,35.3969,35.4083,22500.0
2005-08-29 15:50:00,62.6,62.7,62.6,62.68,24200.0,35.4083,35.4648,35.4083,35.4535,24200.0
2005-08-29 15:55:00,62.67,62.67,62.59,62.66,53100.0,35.4478,35.4478,35.4026,35.4422,53100.0
2005-08-30 09:30:00,62.42,62.42,62.23,62.34,20900.0,35.4482,35.4482,35.3403,35.4028,20900.0
2005-08-30 09:35:00,62.31,62.42,62.2,62.42,34100.0,35.3857,35.4482,35.3233,35.4482,34100.0
2005-08-30 09:40:00,62.43,62.51,62.2,62.46,37600.0,35.4539,35.4993,35.3233,35.4709,37600.0
2005-08-30 09:45:00,62.41,62.5,62.3,62.4,68200.0,35.4425,35.4936,35.3801,35.4369,68200.0
2005-08-30 09:50:00,62.38,62.39,62.22,62.23,29500.0,35.4255,35.4312,35.3346,35.3403,29500.0
2005-08-30 09:55:00,62.22,62.41,62.22,62.34,23300.0,35.3346,35.4425,35.3346,35.4028,23300.0
2005-08-30 10:00:00,62.34,62.36,62.28,62.31,51400.0,35.4028,35.4141,35.3687,35.3857,51400.0
2005-08-30 10:05:00,62.3,62.32,62.1,62.1,40000.0,35.3801,35.3914,35.2665,35.2665,40000.0
2005-08-30 10:10:00,62.11,62.14,62.06,62.12,22600.0,35.2722,35.2892,35.2438,35.2778,22600.0
2005-08-30 10:15:00,62.12,62.17,62.1,62.13,21500.0,35.2778,35.3062,35.2665,35.2835,21500.0
2005-08-30 10:20:00,62.13,62.18,62.04,62.04,28800.0,35.2835,35.3119,35.2324,35.2324,28800.0
2005-08-30 10:25:00,62.04,62.08,62.02,62.03,15100.0,35.2324,35.2551,35.2211,35.2267,15100.0
2005-08-30 10:30:00,62.03,62.18,62.0,62.16,22700.0,35.2267,35.3119,35.2097,35.3006,22700.0
2005-08-30 10:35:00,62.18,62.18,62.09,62.1,28000.0,35.3119,35.3119,35.2608,35.2665,28000.0
2005-08-30 10:40:00,62.1,62.15,62.05,62.1,35600.0,35.2665,35.2949,35.2381,35.2665,35600.0
2005-08-30 10:45:00,62.1,62.14,62.05,62.1,32200.0,35.2665,35.2892,35.2381,35.2665,32200.0
2005-08-30 10:50:00,62.11,62.13,62.09,62.13,8800.0,35.2722,35.2835,35.2608,35.2835,8800.0
2005-08-30 10:55:00,62.14,62.23,62.13,62.22,15500.0,35.2892,35.3403,35.2835,35.3346,15500.0
2005-08-30 11:00:00,62.22,62.22,62.06,62.07,25500.0,35.3346,35.3346,35.2438,35.2494,25500.0
2005-08-30 11:05:00,62.07,62.11,62.06,62.1,33800.0,35.2494,35.2722,35.2438,35.2665,33800.0
2005-08-30 11:10:00,62.11,62.12,62.09,62.12,16300.0,35.2722,35.2778,35.2608,35.2778,16300.0
2005-08-30 11:15:00,62.11,62.12,62.03,62.09,26300.0,35.2722,35.2778,35.2267,35.2608,26300.0
2005-08-30 11:20:00,62.08,62.08,62.02,62.07,23100.0,35.2551,35.2551,35.2211,35.2494,23100.0
2005-08-30 11:25:00,62.08,62.15,62.08,62.15,12000.0,35.2551,35.2949,35.2551,35.2949,12000.0
2005-08-30 11:30:00,62.15,62.23,62.15,62.17,21300.0,35.2949,35.3403,35.2949,35.3062,21300.0
2005-08-30 11:35:00,62.17,62.17,62.07,62.13,20900.0,35.3062,35.3062,35.2494,35.2835,20900.0
2005-08-30 11:40:00,62.12,62.12,62.08,62.08,11500.0,35.2778,35.2778,35.2551,35.2551,11500.0
2005-08-30 11:45:00,62.11,62.14,62.07,62.11,74200.0,35.2722,35.2892,35.2494,35.2722,74200.0
2005-08-30 11:50:00,62.12,62.12,62.08,62.09,18700.0,35.2778,35.2778,35.2551,35.2608,18700.0
2005-08-30 11:55:00,62.1,62.14,62.09,62.13,16300.0,35.2665,35.2892,35.2608,35.2835,16300.0
2005-08-30 12:00:00,62.13,62.18,62.11,62.18,17500.0,35.2835,35.3119,35.2722,35.3119,17500.0
2005-08-30 12:05:00,62.18,62.25,62.16,62.22,14500.0,35.3119,35.3517,35.3006,35.3346,14500.0
2005-08-30 12:10:00,62.26,62.3,62.22,62.24,25800.0,35.3573,35.3801,35.3346,35.346,25800.0
2005-08-30 12:15:00,62.22,62.24,62.11,62.16,24400.0,35.3346,35.346,35.2722,35.3006,24400.0
2005-08-30 12:20:00,62.17,62.32,62.17,62.26,14700.0,35.3062,35.3914,35.3062,35.3573,14700.0
2005-08-30 12:25:00,62.26,62.29,62.25,62.26,14600.0,35.3573,35.3744,35.3517,35.3573,14600.0
2005-08-30 12:30:00,62.27,62.33,62.27,62.32,21700.0,35.363,35.3971,35.363,35.3914,21700.0
2005-08-30 12:35:00,62.32,62.33,62.28,62.3,35800.0,35.3914,35.3971,35.3687,35.3801,35800.0
2005-08-30 12:40:00,62.31,62.31,62.25,62.25,21500.0,35.3857,35.3857,35.3517,35.3517,21500.0
2005-08-30 12:45:00,62.26,62.34,62.26,62.34,6500.0,35.3573,35.4028,35.3573,35.4028,6500.0
2005-08-30 12:50:00,62.33,62.34,62.3,62.32,11100.0,35.3971,35.4028,35.3801,35.3914,11100.0
2005-08-30 12:55:00,62.32,62.41,62.32,62.4,9900.0,35.3914,35.4425,35.3914,35.4369,9900.0
2005-08-30 13:00:00,62.39,62.39,62.28,62.28,20200.0,35.4312,35.4312,35.3687,35.3687,20200.0
2005-08-30 13:05:00,62.27,62.27,62.18,62.2,12700.0,35.363,35.363,35.3119,35.3233,12700.0
2005-08-30 13:10:00,62.2,62.2,62.16,62.19,18700.0,35.3233,35.3233,35.3006,35.3176,18700.0
2005-08-30 13:15:00,62.19,62.25,62.19,62.22,10000.0,35.3176,35.3517,35.3176,35.3346,10000.0
2005-08-30 13:20:00,62.22,62.26,62.22,62.25,19200.0,35.3346,35.3573,35.3346,35.3517,19200.0
2005-08-30 13:25:00,62.24,62.29,62.24,62.28,9700.0,35.346,35.3744,35.346,35.3687,9700.0
2005-08-30 13:30:00,62.28,62.34,62.27,62.34,11600.0,35.3687,35.4028,35.363,35.4028,11600.0
2005-08-30 13:35:00,62.32,62.42,62.32,62.42,11000.0,35.3914,35.4482,35.3914,35.4482,11000.0
2005-08-30 13:40:00,62.42,62.5,62.41,62.49,11700.0,35.4482,35.4936,35.4425,35.488,11700.0
2005-08-30 13:45:00,62.5,62.5,62.38,62.39,18900.0,35.4936,35.4936,35.4255,35.4312,18900.0
2005-08-30 13:50:00,62.38,62.39,62.31,62.32,20300.0,35.4255,35.4312,35.3857,35.3914,20300.0
2005-08-30 13:55:00,62.32,62.32,62.26,62.27,12500.0,35.3914,35.3914,35.3573,35.363,12500.0
2005-08-30 14:00:00,62.27,62.28,62.15,62.17,26800.0,35.363,35.3687,35.2949,35.3062,26800.0
2005-08-30 14:05:00,62.16,62.17,62.13,62.17,34000.0,35.3006,35.3062,35.2835,35.3062,34000.0
2005-08-30 14:10:00,62.18,62.18,62.13,62.13,13600.0,35.3119,35.3119,35.2835,35.2835,13600.0
2005-08-30 14:15:00,62.11,62.11,61.95,61.95,33900.0,35.2722,35.2722,35.1813,35.1813,33900.0
2005-08-30 14:20:00,61.95,62.05,61.94,62.01,22300.0,35.1813,35.2381,35.1756,35.2154,22300.0
2005-08-30 14:25:00,62.0,62.02,61.99,62.01,35000.0,35.2097,35.2211,35.204,35.2154,35000.0
2005-08-30 14:30:00,62.02,62.1,62.0,62.02,17400.0,35.2211,35.2665,35.2097,35.2211,17400.0
2005-08-30 14:35:00,62.01,62.02,61.99,62.0,42300.0,35.2154,35.2211,35.204,35.2097,42300.0
2005-08-30 14:40:00,62.01,62.04,61.99,62.04,13400.0,35.2154,35.2324,35.204,35.2324,13400.0
2005-08-30 14:45:00,62.04,62.06,62.0,62.04,13700.0,35.2324,35.2438,35.2097,35.2324,13700.0
2005-08-30 14:50:00,62.04,62.04,61.95,61.98,32000.0,35.2324,35.2324,35.1813,35.1983,32000.0
2005-08-30 14:55:00,61.97,61.99,61.95,61.96,20200.0,35.1927,35.204,35.1813,35.187,20200.0
2005-08-30 15:00:00,61.96,61.99,61.9,61.94,90300.0,35.187,35.204,35.1529,35.1756,90300.0
2005-08-30 15:05:00,61.94,62.0,61.94,62.0,19000.0,35.1756,35.2097,35.1756,35.2097,19000.0
2005-08-30 15:10:00,62.01,62.05,61.91,61.92,20600.0,35.2154,35.2381,35.1586,35.1643,20600.0
2005-08-30 15:15:00,61.92,62.03,61.92,62.03,10700.0,35.1643,35.2267,35.1643,35.2267,10700.0
2005-08-30 15:20:00,62.04,62.1,62.02,62.09,34800.0,35.2324,35.2665,35.2211,35.2608,34800.0
2005-08-30 15:25:00,62.07,62.1,62.05,62.06,19800.0,35.2494,35.2665,35.2381,35.2438,19800.0
2005-08-30 15:30:00,62.05,62.24,62.05,62.24,27300.0,35.2381,35.346,35.2381,35.346,27300.0
2005-08-30 15:35:00,62.25,62.41,62.24,62.37,27400.0,35.3517,35.4425,35.346,35.4198,27400.0
2005-08-30 15:40:00,62.4,62.41,62.28,62.31,50200.0,35.4369,35.4425,35.3687,35.3857,50200.0
2005-08-30 15:45:00,62.31,62.39,62.3,62.3,20300.0,35.3857,35.4312,35.3801,35.3801,20300.0
2005-08-30 15:50:00,62.3,62.31,62.23,62.27,19600.0,35.3801,35.3857,35.3403,35.363,19600.0
2005-08-30 15:55:00,62.27,62.31,62.22,62.28,26400.0,35.363,35.3857,35.3346,35.3687,26400.0
2005-08-31 09:30:00,62.28,62.28,62.2,62.2,25500.0,35.3687,35.3687,35.3233,35.3233,25500.0
2005-08-31 09:35:00,62.2,62.28,62.15,62.18,19700.0,35.3233,35.3687,35.2949,35.3119,19700.0
2005-08-31 09:40:00,62.19,62.25,62.14,62.18,6200.0,35.3176,35.3517,35.2892,35.3119,6200.0
2005-08-31 09:45:00,62.18,62.23,62.15,62.15,9600.0,35.3119,35.3403,35.2949,35.2949,9600.0
2005-08-31 09:50:00,62.15,62.17,62.06,62.08,17900.0,35.2949,35.3062,35.2438,35.2551,17900.0
2005-08-31 09:55:00,62.08,62.09,61.86,61.86,23200.0,35.2551,35.2608,35.1302,35.1302,23200.0
2005-08-31 10:00:00,61.82,62.0,61.74,61.94,22500.0,35.1075,35.2097,35.062,35.1756,22500.0
2005-08-31 10:05:00,61.93,61.93,61.7,61.77,30600.0,35.1699,35.1699,35.0393,35.0791,30600.0
2005-08-31 10:10:00,61.77,61.83,61.74,61.81,27000.0,35.0791,35.1132,35.062,35.1018,27000.0
2005-08-31 10:15:00,61.81,61.89,61.8,61.85,17600.0,35.1018,35.1472,35.0961,35.1245,17600.0
2005-08-31 10:20:00,61.85,61.87,61.81,61.81,34900.0,35.1245,35.1359,35.1018,35.1018,34900.0
2005-08-31 10:25:00,61.8,61.81,61.71,61.73,15900.0,35.0961,35.1018,35.045,35.0564,15900.0
2005-08-31 10:30:00,61.73,61.8,61.7,61.78,15100.0,35.0564,35.0961,35.0393,35.0848,15100.0
2005-08-31 10:35:00,61.79,61.87,61.77,61.84,29500.0,35.0904,35.1359,35.0791,35.1188,29500.0
2005-08-31 10:40:00,61.84,61.88,61.75,61.76,21500.0,35.1188,35.1415,35.0677,35.0734,21500.0
2005-08-31 10:45:00,61.76,61.78,61.7,61.7,27600.0,35.0734,35.0848,35.0393,35.0393,27600.0
2005-08-31 10:50:00,61.7,61.78,61.67,61.71,46100.0,35.0393,35.0848,35.0223,35.045,46100.0
2005-08-31 10:55:00,61.71,61.78,61.7,61.7,25300.0,35.045,35.0848,35.0393,35.0393,25300.0
2005-08-31 11:00:00,61.72,61.82,61.71,61.75,30600.0,35.0507,35.1075,35.045,35.0677,30600.0
2005-08-31 11:05:00,61.75,61.89,61.72,61.79,29900.0,35.0677,35.1472,35.0507,35.0904,29900.0
2005-08-31 11:10:00,61.78,61.86,61.76,61.76,14500.0,35.0848,35.1302,35.0734,35.0734,14500.0
2005-08-31 11:15:00,61.76,61.87,61.75,61.85,11900.0,35.0734,35.1359,35.0677,35.1245,11900.0
2005-08-31 11:20:00,61.83,61.9,61.79,61.8,18700.0,35.1132,35.1529,35.0904,35.0961,18700.0
2005-08-31 11:25:00,61.79,61.82,61.7,61.71,20900.0,35.0904,35.1075,35.0393,35.045,20900.0
2005-08-31 11:30:00,61.72,61.8,61.7,61.77,10700.0,35.0507,35.0961,35.0393,35.0791,10700.0
2005-08-31 11:35:00,61.79,61.79,61.74,61.75,9900.0,35.0904,35.0904,35.062,35.0677,9900.0
2005-08-31 11:40:00,61.75,61.77,61.7,61.75,9700.0,35.0677,35.0791,35.0393,35.0677,9700.0
2005-08-31 11:45:00,61.75,61.75,61.7,61.7,25900.0,35.0677,35.0677,35.0393,35.0393,25900.0
2005-08-31 11:50:00,61.71,61.73,61.7,61.7,34500.0,35.045,35.0564,35.0393,35.0393,34500.0
2005-08-31 11:55:00,61.7,61.7,61.65,61.67,41300.0,35.0393,35.0393,35.0109,35.0223,41300.0
2005-08-31 12:00:00,61.67,61.69,61.62,61.64,15000.0,35.0223,35.0336,34.9939,35.0053,15000.0
2005-08-31 12:05:00,61.64,61.64,61.52,61.63,22200.0,35.0053,35.0053,34.9371,34.9996,22200.0
2005-08-31 12:10:00,61.63,61.63,61.5,61.5,43400.0,34.9996,34.9996,34.9257,34.9257,43400.0
2005-08-31 12:15:00,61.47,61.47,61.41,61.45,10700.0,34.9087,34.9087,34.8746,34.8974,10700.0
2005-08-31 12:20:00,61.46,61.47,61.4,61.43,19300.0,34.903,34.9087,34.869,34.886,19300.0
2005-08-31 12:25:00,61.41,61.45,61.34,61.34,61500.0,34.8746,34.8974,34.8349,34.8349,61500.0
2005-08-31 12:30:00,61.38,61.43,61.35,61.4,15400.0,34.8576,34.886,34.8406,34.869,15400.0
2005-08-31 12:35:00,61.4,61.42,61.38,61.38,12500.0,34.869,34.8803,34.8576,34.8576,12500.0
2005-08-31 12:40:00,61.38,61.41,61.34,61.38,15700.0,34.8576,34.8746,34.8349,34.8576,15700.0
2005-08-31 12:45:00,61.39,61.39,61.36,61.38,7200.0,34.8633,34.8633,34.8462,34.8576,7200.0
2005-08-31 12:50:00,61.38,61.5,61.37,61.48,15800.0,34.8576,34.9257,34.8519,34.9144,15800.0
2005-08-31 12:55:00,61.49,61.49,61.4,61.4,11800.0,34.9201,34.9201,34.869,34.869,11800.0
2005-08-31 13:00:00,61.41,61.47,61.4,61.46,19200.0,34.8746,34.9087,34.869,34.903,19200.0
2005-08-31 13:05:00,61.46,61.46,61.41,61.42,25100.0,34.903,34.903,34.8746,34.8803,25100.0
2005-08-31 13:10:00,61.42,61.54,61.42,61.54,35400.0,34.8803,34.9485,34.8803,34.9485,35400.0
2005-08-31 13:15:00,61.54,61.68,61.53,61.68,52200.0,34.9485,35.028,34.9428,35.028,52200.0
2005-08-31 13:20:00,61.67,61.68,61.58,61.59,38100.0,35.0223,35.028,34.9712,34.9769,38100.0
2005-08-31 13:25:00,61.6,61.66,61.6,61.63,6300.0,34.9825,35.0166,34.9825,34.9996,6300.0
2005-08-31 13:30:00,61.63,61.7,61.59,61.66,21000.0,34.9996,35.0393,34.9769,35.0166,21000.0
2005-08-31 13:35:00,61.66,61.67,61.59,61.6,15700.0,35.0166,35.0223,34.9769,34.9825,15700.0
2005-08-31 13:40:00,61.62,61.68,61.61,61.61,6700.0,34.9939,35.028,34.9882,34.9882,6700.0
2005-08-31 13:45:00,61.64,61.64,61.52,61.53,11800.0,35.0053,35.0053,34.9371,34.9428,11800.0
2005-08-31 13:50:00,61.54,61.68,61.54,61.68,26000.0,34.9485,35.028,34.9485,35.028,26000.0
2005-08-31 13:55:00,61.68,61.75,61.65,61.67,21800.0,35.028,35.0677,35.0109,35.0223,21800.0
2005-08-31 14:00:00,61.66,61.7,61.64,61.64,31400.0,35.0166,35.0393,35.0053,35.0053,31400.0
2005-08-31 14:05:00,61.65,61.66,61.56,61.57,20500.0,35.0109,35.0166,34.9598,34.9655,20500.0
2005-08-31 14:10:00,61.57,61.66,61.57,61.66,6400.0,34.9655,35.0166,34.9655,35.0166,6400.0
2005-08-31 14:15:00,61.66,61.74,61.66,61.73,30000.0,35.0166,35.062,35.0166,35.0564,30000.0
2005-08-31 14:20:00,61.73,61.75,61.65,61.67,37300.0,35.0564,35.0677,35.0109,35.0223,37300.0
2005-08-31 14:25:00,61.64,61.73,61.61,61.73,8100.0,35.0053,35.0564,34.9882,35.0564,8100.0
2005-08-31 14:30:00,61.75,61.75,61.71,61.73,17300.0,35.0677,35.0677,35.045,35.0564,17300.0
2005-08-31 14:35:00,61.73,61.8,61.73,61.75,15500.0,35.0564,35.0961,35.0564,35.0677,15500.0
2005-08-31 14:40:00,61.75,61.76,61.73,61.75,4600.0,35.0677,35.0734,35.0564,35.0677,4600.0
2005-08-31 14:45:00,61.76,61.81,61.75,61.77,9000.0,35.0734,35.1018,35.0677,35.0791,9000.0
2005-08-31 14:50:00,61.75,61.77,61.73,61.76,22800.0,35.0677,35.0791,35.0564,35.0734,22800.0
2005-08-31 14:55:00,61.77,61.89,61.76,61.86,22600.0,35.0791,35.1472,35.0734,35.1302,22600.0
2005-08-31 15:00:00,61.87,61.88,61.82,61.87,14300.0,35.1359,35.1415,35.1075,35.1359,14300.0
2005-08-31 15:05:00,61.86,61.88,61.85,61.86,15300.0,35.1302,35.1415,35.1245,35.1302,15300.0
2005-08-31 15:10:00,61.9,62.0,61.9,61.91,24500.0,35.1529,35.2097,35.1529,35.1586,24500.0
2005-08-31 15:15:00,61.9,62.0,61.88,61.98,13300.0,35.1529,35.2097,35.1415,35.1983,13300.0
2005-08-31 15:20:00,61.98,62.01,61.92,61.93,14700.0,35.1983,35.2154,35.1643,35.1699,14700.0
2005-08-31 15:25:00,61.92,62.02,61.9,62.02,25000.0,35.1643,35.2211,35.1529,35.2211,25000.0
2005-08-31 15:30:00,62.02,62.12,62.01,62.06,23500.0,35.2211,35.2778,35.2154,35.2438,23500.0
2005-08-31 15:35:00,62.06,62.09,62.04,62.06,14600.0,35.2438,35.2608,35.2324,35.2438,14600.0
2005-08-31 15:40:00,62.06,62.1,62.05,62.09,16500.0,35.2438,35.2665,35.2381,35.2608,16500.0
2005-08-31 15:45:00,62.09,62.2,62.09,62.2,24400.0,35.2608,35.3233,35.2608,35.3233,24400.0
2005-08-31 15:50:00,62.2,62.2,62.14,62.14,30700.0,35.3233,35.3233,35.2892,35.2892,30700.0
2005-08-31 15:55:00,62.15,62.22,62.09,62.17,74300.0,35.2949,35.3346,35.2608,35.3062,74300.0
2005-09-01 09:30:00,62.6,62.6,62.35,62.51,58800.0,35.5504,35.5504,35.4085,35.4993,58800.0
2005-09-01 09:35:00,62.52,62.52,62.4,62.48,29900.0,35.505,35.505,35.4369,35.4823,29900.0
2005-09-01 09:40:00,62.48,62.6,62.43,62.46,21100.0,35.4823,35.5504,35.4539,35.4709,21100.0
2005-09-01 09:45:00,62.49,62.58,62.47,62.5,16700.0,35.488,35.5391,35.4766,35.4936,16700.0
2005-09-01 09:50:00,62.5,62.53,62.44,62.48,20700.0,35.4936,35.5107,35.4596,35.4823,20700.0
2005-09-01 09:55:00,62.48,62.5,62.46,62.47,20200.0,35.4823,35.4936,35.4709,35.4766,20200.0
2005-09-01 10:00:00,62.47,62.47,62.39,62.44,38700.0,35.4766,35.4766,35.4312,35.4596,38700.0
2005-09-01 10:05:00,62.45,62.48,62.4,62.48,8300.0,35.4652,35.4823,35.4369,35.4823,8300.0
2005-09-01 10:10:00,62.48,62.49,62.39,62.44,11700.0,35.4823,35.488,35.4312,35.4596,11700.0
2005-09-01 10:15:00,62.46,62.49,62.25,62.25,21800.0,35.4709,35.488,35.3517,35.3517,21800.0
2005-09-01 10:20:00,62.24,62.36,62.23,62.3,30100.0,35.346,35.4141,35.3403,35.3801,30100.0
2005-09-01 10:25:00,62.33,62.38,62.28,62.3,14700.0,35.3971,35.4255,35.3687,35.3801,14700.0
2005-09-01 10:30:00,62.33,62.33,62.25,62.26,15200.0,35.3971,35.3971,35.3517,35.3573,15200.0
2005-09-01 10:35:00,62.26,62.41,62.26,62.37,21000.0,35.3573,35.4425,35.3573,35.4198,21000.0
2005-09-01 10:40:00,62.37,62.38,62.29,62.29,14100.0,35.4198,35.4255,35.3744,35.3744,14100.0
2005-09-01 10:45:00,62.3,62.3,62.19,62.19,26200.0,35.3801,35.3801,35.3176,35.3176,26200.0
2005-09-01 10:50:00,62.19,62.25,62.18,62.25,34600.0,35.3176,35.3517,35.3119,35.3517,34600.0
2005-09-01 10:55:00,62.25,62.26,62.22,62.22,12400.0,35.3517,35.3573,35.3346,35.3346,12400.0
2005-09-01 11:00:00,62.24,62.28,62.23,62.27,13200.0,35.346,35.3687,35.3403,35.363,13200.0
2005-09-01 11:05:00,62.26,62.31,62.24,62.24,9300.0,35.3573,35.3857,35.346,35.346,9300.0
2005-09-01 11:10:00,62.24,62.42,62.24,62.37,24400.0,35.346,35.4482,35.346,35.4198,24400.0
2005-09-01 11:15:00,62.37,62.37,62.28,62.28,11000.0,35.4198,35.4198,35.3687,35.3687,11000.0
2005-09-01 11:20:00,62.27,62.48,62.27,62.4,21400.0,35.363,35.4823,35.363,35.4369,21400.0
2005-09-01 11:25:00,62.37,62.4,62.22,62.22,7200.0,35.4198,35.4369,35.3346,35.3346,7200.0
2005-09-01 11:30:00,62.23,62.35,62.2,62.3,20500.0,35.3403,35.4085,35.3233,35.3801,20500.0
2005-09-01 11:35:00,62.3,62.45,62.3,62.45,17800.0,35.3801,35.4652,35.3801,35.4652,17800.0
2005-09-01 11:40:00,62.45,62.62,62.43,62.52,35400.0,35.4652,35.5618,35.4539,35.505,35400.0
2005-09-01 11:45:00,62.52,62.6,62.48,62.48,18700.0,35.505,35.5504,35.4823,35.4823,18700.0
2005-09-01 11:50:00,62.48,62.6,62.46,62.52,12400.0,35.4823,35.5504,35.4709,35.505,12400.0
2005-09-01 11:55:00,62.52,62.53,62.47,62.48,8200.0,35.505,35.5107,35.4766,35.4823,8200.0
2005-09-01 12:00:00,62.48,62.48,62.35,62.42,13600.0,35.4823,35.4823,35.4085,35.4482,13600.0
2005-09-01 12:05:00,62.43,62.43,62.35,62.39,9900.0,35.4539,35.4539,35.4085,35.4312,9900.0
2005-09-01 12:10:00,62.4,62.47,62.36,62.39,14700.0,35.4369,35.4766,35.4141,35.4312,14700.0
2005-09-01 12:15:00,62.39,62.4,62.39,62.39,6000.0,35.4312,35.4369,35.4312,35.4312,6000.0
2005-09-01 12:20:00,62.39,62.41,62.31,62.32,12400.0,35.4312,35.4425,35.3857,35.3914,12400.0
2005-09-01 12:25:00,62.32,62.4,62.32,62.38,6800.0,35.3914,35.4369,35.3914,35.4255,6800.0
2005-09-01 12:30:00,62.39,62.41,62.29,62.31,12000.0,35.4312,35.4425,35.3744,35.3857,12000.0
2005-09-01 12:35:00,62.32,62.36,62.3,62.36,8700.0,35.3914,35.4141,35.3801,35.4141,8700.0
2005-09-01 12:40:00,62.36,62.38,62.25,62.3,21000.0,35.4141,35.4255,35.3517,35.3801,21000.0
2005-09-01 12:45:00,62.3,62.38,62.3,62.37,4900.0,35.3801,35.4255,35.3801,35.4198,4900.0
2005-09-01 12:50:00,62.36,62.36,62.3,62.31,5400.0,35.4141,35.4141,35.3801,35.3857,5400.0
2005-09-01 12:55:00,62.31,62.31,62.21,62.25,31400.0,35.3857,35.3857,35.329,35.3517,31400.0
2005-09-01 13:00:00,62.26,62.27,62.23,62.23,10300.0,35.3573,35.363,35.3403,35.3403,10300.0
2005-09-01 13:05:00,62.22,62.22,62.14,62.14,4100.0,35.3346,35.3346,35.2892,35.2892,4100.0
2005-09-01 13:10:00,62.15,62.21,62.14,62.17,5600.0,35.2949,35.329,35.2892,35.3062,5600.0
2005-09-01 13:15:00,62.17,62.18,62.12,62.18,9000.0,35.3062,35.3119,35.2778,35.3119,9000.0
2005-09-01 13:20:00,62.17,62.18,62.14,62.14,9500.0,35.3062,35.3119,35.2892,35.2892,9500.0
2005-09-01 13:25:00,62.15,62.3,62.15,62.24,16200.0,35.2949,35.3801,35.2949,35.346,16200.0
2005-09-01 13:30:00,62.25,62.29,62.23,62.25,12000.0,35.3517,35.3744,35.3403,35.3517,12000.0
2005-09-01 13:35:00,62.22,62.22,62.15,62.15,15800.0,35.3346,35.3346,35.2949,35.2949,15800.0
2005-09-01 13:40:00,62.15,62.15,62.07,62.08,9100.0,35.2949,35.2949,35.2494,35.2551,9100.0
2005-09-01 13:45:00,62.07,62.08,62.07,62.07,7100.0,35.2494,35.2551,35.2494,35.2494,7100.0
2005-09-01 13:50:00,62.07,62.07,62.0,62.01,20900.0,35.2494,35.2494,35.2097,35.2154,20900.0
2005-09-01 13:55:00,62.01,62.01,61.95,61.99,20500.0,35.2154,35.2154,35.1813,35.204,20500.0
2005-09-01 14:00:00,61.99,61.99,61.86,61.86,10400.0,35.204,35.204,35.1302,35.1302,10400.0
2005-09-01 14:05:00,61.87,61.89,61.78,61.84,27600.0,35.1359,35.1472,35.0848,35.1188,27600.0
2005-09-01 14:10:00,61.84,61.98,61.84,61.91,19200.0,35.1188,35.1983,35.1188,35.1586,19200.0
2005-09-01 14:15:00,61.9,61.91,61.83,61.89,11800.0,35.1529,35.1586,35.1132,35.1472,11800.0
2005-09-01 14:20:00,61.89,62.01,61.89,61.97,18800.0,35.1472,35.2154,35.1472,35.1927,18800.0
2005-09-01 14:25:00,61.97,62.0,61.95,61.95,7100.0,35.1927,35.2097,35.1813,35.1813,7100.0
2005-09-01 14:30:00,61.95,62.03,61.95,62.02,12200.0,35.1813,35.2267,35.1813,35.2211,12200.0
2005-09-01 14:35:00,62.02,62.02,61.98,61.99,16800.0,35.2211,35.2211,35.1983,35.204,16800.0
2005-09-01 14:40:00,62.0,62.04,61.99,62.02,17800.0,35.2097,35.2324,35.204,35.2211,17800.0
2005-09-01 14:45:00,62.01,62.01,61.96,61.96,9200.0,35.2154,35.2154,35.187,35.187,9200.0
2005-09-01 14:50:00,61.96,62.0,61.95,62.0,11900.0,35.187,35.2097,35.1813,35.2097,11900.0
2005-09-01 14:55:00,62.01,62.05,61.95,61.95,15200.0,35.2154,35.2381,35.1813,35.1813,15200.0
2005-09-01 15:00:00,61.94,61.98,61.94,61.98,19400.0,35.1756,35.1983,35.1756,35.1983,19400.0
2005-09-01 15:05:00,61.97,61.99,61.95,61.95,22000.0,35.1927,35.204,35.1813,35.1813,22000.0
2005-09-01 15:10:00,61.95,61.95,61.89,61.9,46200.0,35.1813,35.1813,35.1472,35.1529,46200.0
2005-09-01 15:15:00,61.9,61.99,61.89,61.91,29100.0,35.1529,35.204,35.1472,35.1586,29100.0
2005-09-01 15:20:00,61.9,61.9,61.85,61.86,36900.0,35.1529,35.1529,35.1245,35.1302,36900.0
2005-09-01 15:25:00,61.86,61.9,61.84,61.85,40600.0,35.1302,35.1529,35.1188,35.1245,40600.0
2005-09-01 15:30:00,61.85,61.87,61.78,61.78,40700.0,35.1245,35.1359,35.0848,35.0848,40700.0
2005-09-01 15:35:00,61.78,61.8,61.76,61.8,31400.0,35.0848,35.0961,35.0734,35.0961,31400.0
2005-09-01 15:40:00,61.78,61.86,61.77,61.86,36000.0,35.0848,35.1302,35.0791,35.1302,36000.0
2005-09-01 15:45:00,61.85,61.89,61.8,61.88,36300.0,35.1245,35.1472,35.0961,35.1415,36300.0
2005-09-01 15:50:00,61.88,61.88,61.82,61.83,27300.0,35.1415,35.1415,35.1075,35.1132,27300.0
2005-09-01 15:55:00,61.82,61.85,61.78,61.84,51000.0,35.1075,35.1245,35.0848,35.1188,51000.0
2005-09-02 09:30:00,61.76,61.77,61.71,61.73,38800.0,35.0734,35.0791,35.045,35.0564,38800.0
2005-09-02 09:35:00,61.72,61.83,61.69,61.81,14400.0,35.0507,35.1132,35.0336,35.1018,14400.0
2005-09-02 09:40:00,61.72,61.89,61.65,61.88,16400.0,35.0507,35.1472,35.0109,35.1415,16400.0
2005-09-02 09:45:00,61.85,61.87,61.79,61.82,12400.0,35.1245,35.1359,35.0904,35.1075,12400.0
2005-09-02 09:50:00,61.83,61.84,61.7,61.73,36400.0,35.1132,35.1188,35.0393,35.0564,36400.0
2005-09-02 09:55:00,61.73,61.73,61.67,61.68,38500.0,35.0564,35.0564,35.0223,35.028,38500.0
2005-09-02 10:00:00,61.68,61.68,61.66,61.68,10600.0,35.028,35.028,35.0166,35.028,10600.0
2005-09-02 10:05:00,61.68,61.76,61.66,61.66,18400.0,35.028,35.0734,35.0166,35.0166,18400.0
2005-09-02 10:10:00,61.67,61.71,61.66,61.7,18600.0,35.0223,35.045,35.0166,35.0393,18600.0
2005-09-02 10:15:00,61.69,61.69,61.68,61.69,9600.0,35.0336,35.0336,35.028,35.0336,9600.0
2005-09-02 10:20:00,61.68,61.8,61.68,61.76,20700.0,35.028,35.0961,35.028,35.0734,20700.0
2005-09-02 10:25:00,61.76,61.79,61.69,61.71,16900.0,35.0734,35.0904,35.0336,35.045,16900.0
2005-09-02 10:30:00,61.69,61.72,61.67,61.67,13600.0,35.0336,35.0507,35.0223,35.0223,13600.0
2005-09-02 10:35:00,61.67,61.68,61.66,61.68,6200.0,35.0223,35.028,35.0166,35.028,6200.0
2005-09-02 10:40:00,61.68,61.69,61.65,61.68,31900.0,35.028,35.0336,35.0109,35.028,31900.0
2005-09-02 10:45:00,61.68,61.75,61.66,61.74,15200.0,35.028,35.0677,35.0166,35.062,15200.0
2005-09-02 10:50:00,61.74,61.75,61.71,61.75,8400.0,35.062,35.0677,35.045,35.0677,8400.0
2005-09-02 10:55:00,61.74,61.74,61.67,61.7,6700.0,35.062,35.062,35.0223,35.0393,6700.0
2005-09-02 11:00:00,61.72,61.78,61.71,61.71,8500.0,35.0507,35.0848,35.045,35.045,8500.0
2005-09-02 11:05:00,61.71,61.71,61.67,61.68,25500.0,35.045,35.045,35.0223,35.028,25500.0
2005-09-02 11:10:00,61.69,61.75,61.68,61.72,22800.0,35.0336,35.0677,35.028,35.0507,22800.0
2005-09-02 11:15:00,61.72,61.76,61.72,61.73,15900.0,35.0507,35.0734,35.0507,35.0564,15900.0
2005-09-02 11:20:00,61.73,61.77,61.67,61.77,24000.0,35.0564,35.0791,35.0223,35.0791,24000.0
2005-09-02 11:25:00,61.74,61.77,61.66,61.69,17500.0,35.062,35.0791,35.0166,35.0336,17500.0
2005-09-02 11:30:00,61.69,61.69,61.61,61.65,27200.0,35.0336,35.0336,34.9882,35.0109,27200.0
2005-09-02 11:35:00,61.65,61.67,61.6,61.64,18000.0,35.0109,35.0223,34.9825,35.0053,18000.0
2005-09-02 11:40:00,61.64,61.64,61.6,61.6,14300.0,35.0053,35.0053,34.9825,34.9825,14300.0
2005-09-02 11:45:00,61.62,61.63,61.6,61.62,9800.0,34.9939,34.9996,34.9825,34.9939,9800.0
2005-09-02 11:50:00,61.63,61.63,61.6,61.62,12300.0,34.9996,34.9996,34.9825,34.9939,12300.0
2005-09-02 11:55:00,61.63,61.64,61.61,61.62,13100.0,34.9996,35.0053,34.9882,34.9939,13100.0
2005-09-02 12:00:00,61.62,61.68,61.61,61.68,5500.0,34.9939,35.028,34.9882,35.028,5500.0
2005-09-02 12:05:00,61.66,61.75,61.66,61.74,10600.0,35.0166,35.0677,35.0166,35.062,10600.0
2005-09-02 12:10:00,61.74,61.79,61.72,61.73,13000.0,35.062,35.0904,35.0507,35.0564,13000.0
2005-09-02 12:15:00,61.72,61.76,61.72,61.75,6400.0,35.0507,35.0734,35.0507,35.0677,6400.0
2005-09-02 12:20:00,61.75,61.83,61.75,61.77,11600.0,35.0677,35.1132,35.0677,35.0791,11600.0
2005-09-02 12:25:00,61.76,61.76,61.7,61.71,9800.0,35.0734,35.0734,35.0393,35.045,9800.0
2005-09-02 12:30:00,61.7,61.82,61.7,61.82,10500.0,35.0393,35.1075,35.0393,35.1075,10500.0
2005-09-02 12:35:00,61.82,61.83,61.77,61.78,17200.0,35.1075,35.1132,35.0791,35.0848,17200.0
2005-09-02 12:40:00,61.77,61.8,61.77,61.79,7400.0,35.0791,35.0961,35.0791,35.0904,7400.0
2005-09-02 12:45:00,61.78,61.82,61.78,61.81,5600.0,35.0848,35.1075,35.0848,35.1018,5600.0
2005-09-02 12:50:00,61.81,61.86,61.81,61.86,9100.0,35.1018,35.1302,35.1018,35.1302,9100.0
2005-09-02 12:55:00,61.86,61.93,61.85,61.89,13400.0,35.1302,35.1699,35.1245,35.1472,13400.0
2005-09-02 13:00:00,61.9,61.97,61.89,61.97,10900.0,35.1529,35.1927,35.1472,35.1927,10900.0
2005-09-02 13:05:00,61.96,61.97,61.9,61.9,8200.0,35.187,35.1927,35.1529,35.1529,8200.0
2005-09-02 13:10:00,61.9,61.91,61.83,61.83,17900.0,35.1529,35.1586,35.1132,35.1132,17900.0
2005-09-02 13:15:00,61.82,61.84,61.82,61.84,6600.0,35.1075,35.1188,35.1075,35.1188,6600.0
2005-09-02 13:20:00,61.84,61.91,61.84,61.9,18100.0,35.1188,35.1586,35.1188,35.1529,18100.0
2005-09-02 13:25:00,61.91,62.03,61.9,62.03,21200.0,35.1586,35.2267,35.1529,35.2267,21200.0
2005-09-02 13:30:00,62.02,62.03,61.95,61.99,16100.0,35.2211,35.2267,35.1813,35.204,16100.0
2005-09-02 13:35:00,61.97,61.99,61.95,61.96,6600.0,35.1927,35.204,35.1813,35.187,6600.0
2005-09-02 13:40:00,61.94,62.0,61.93,62.0,8400.0,35.1756,35.2097,35.1699,35.2097,8400.0
2005-09-02 13:45:00,62.0,62.04,62.0,62.02,9900.0,35.2097,35.2324,35.2097,35.2211,9900.0
2005-09-02 13:50:00,62.02,62.09,62.02,62.06,8800.0,35.2211,35.2608,35.2211,35.2438,8800.0
2005-09-02 13:55:00,62.07,62.07,62.03,62.05,3500.0,35.2494,35.2494,35.2267,35.2381,3500.0
2005-09-02 14:00:00,62.05,62.07,62.04,62.04,7500.0,35.2381,35.2494,35.2324,35.2324,7500.0
2005-09-02 14:05:00,62.04,62.04,61.96,61.97,14800.0,35.2324,35.2324,35.187,35.1927,14800.0
2005-09-02 14:10:00,61.96,61.98,61.96,61.98,9800.0,35.187,35.1983,35.187,35.1983,9800.0
2005-09-02 14:15:00,61.98,61.99,61.96,61.96,12000.0,35.1983,35.204,35.187,35.187,12000.0
2005-09-02 14:20:00,61.96,61.96,61.71,61.75,49400.0,35.187,35.187,35.045,35.0677,49400.0
2005-09-02 14:25:00,61.75,61.76,61.71,61.74,11200.0,35.0677,35.0734,35.045,35.062,11200.0
2005-09-02 14:30:00,61.72,61.78,61.72,61.78,11100.0,35.0507,35.0848,35.0507,35.0848,11100.0
2005-09-02 14:35:00,61.78,61.78,61.71,61.71,3600.0,35.0848,35.0848,35.045,35.045,3600.0
2005-09-02 14:40:00,61.71,61.72,61.7,61.71,4700.0,35.045,35.0507,35.0393,35.045,4700.0
2005-09-02 14:45:00,61.71,61.75,61.71,61.75,6400.0,35.045,35.0677,35.045,35.0677,6400.0
2005-09-02 14:50:00,61.75,61.76,61.71,61.71,8000.0,35.0677,35.0734,35.045,35.045,8000.0
2005-09-02 14:55:00,61.72,61.74,61.71,61.73,16800.0,35.0507,35.062,35.045,35.0564,16800.0
2005-09-02 15:00:00,61.72,61.75,61.7,61.75,8500.0,35.0507,35.0677,35.0393,35.0677,8500.0
2005-09-02 15:05:00,61.74,61.77,61.74,61.76,9100.0,35.062,35.0791,35.062,35.0734,9100.0
2005-09-02 15:10:00,61.77,61.77,61.74,61.74,19800.0,35.0791,35.0791,35.062,35.062,19800.0
2005-09-02 15:15:00,61.75,61.75,61.7,61.72,23300.0,35.0677,35.0677,35.0393,35.0507,23300.0
2005-09-02 15:20:00,61.72,61.72,61.69,61.71,16200.0,35.0507,35.0507,35.0336,35.045,16200.0
2005-09-02 15:25:00,61.72,61.73,61.7,61.72,10800.0,35.0507,35.0564,35.0393,35.0507,10800.0
2005-09-02 15:30:00,61.73,61.73,61.65,61.68,12700.0,35.0564,35.0564,35.0109,35.028,12700.0
2005-09-02 15:35:00,61.68,61.75,61.67,61.73,28700.0,35.028,35.0677,35.0223,35.0564,28700.0
2005-09-02 15:40:00,61.73,61.76,61.71,61.71,59800.0,35.0564,35.0734,35.045,35.045,59800.0
2005-09-02 15:45:00,61.71,61.71,61.65,61.66,17900.0,35.045,35.045,35.0109,35.0166,17900.0
2005-09-02 15:50:00,61.66,61.67,61.58,61.63,29800.0,35.0166,35.0223,34.9712,34.9996,29800.0
2005-09-02 15:55:00,61.63,61.68,61.55,61.6,29000.0,34.9996,35.028,34.9541,34.9825,29000.0
2005-09-06 09:30:00,61.75,61.98,61.71,61.98,21700.0,35.0677,35.1983,35.045,35.1983,21700.0
2005-09-06 09:35:00,61.98,61.98,61.75,61.77,14800.0,35.1983,35.1983,35.0677,35.0791,14800.0
2005-09-06 09:40:00,61.78,61.84,61.75,61.83,8100.0,35.0848,35.1188,35.0677,35.1132,8100.0
2005-09-06 09:45:00,61.83,61.99,61.83,61.97,12200.0,35.1132,35.204,35.1132,35.1927,12200.0
2005-09-06 09:50:00,61.98,62.04,61.97,62.04,14400.0,35.1983,35.2324,35.1927,35.2324,14400.0
2005-09-06 09:55:00,62.04,62.06,61.99,62.05,6200.0,35.2324,35.2438,35.204,35.2381,6200.0
2005-09-06 10:00:00,62.06,62.12,62.01,62.1,20500.0,35.2438,35.2778,35.2154,35.2665,20500.0
2005-09-06 10:05:00,62.12,62.22,62.09,62.18,17400.0,35.2778,35.3346,35.2608,35.3119,17400.0
2005-09-06 10:10:00,62.18,62.18,62.11,62.16,7500.0,35.3119,35.3119,35.2722,35.3006,7500.0
2005-09-06 10:15:00,62.12,62.12,62.04,62.12,11900.0,35.2778,35.2778,35.2324,35.2778,11900.0
2005-09-06 10:20:00,62.12,62.14,62.07,62.14,8300.0,35.2778,35.2892,35.2494,35.2892,8300.0
2005-09-06 10:25:00,62.11,62.24,62.11,62.21,14000.0,35.2722,35.346,35.2722,35.329,14000.0
2005-09-06 10:30:00,62.21,62.3,62.2,62.29,6900.0,35.329,35.3801,35.3233,35.3744,6900.0
2005-09-06 10:35:00,62.28,62.31,62.25,62.31,12100.0,35.3687,35.3857,35.3517,35.3857,12100.0
2005-09-06 10:40:00,62.31,62.36,62.31,62.35,11600.0,35.3857,35.4141,35.3857,35.4085,11600.0
2005-09-06 10:45:00,62.34,62.37,62.31,62.35,9900.0,35.4028,35.4198,35.3857,35.4085,9900.0
2005-09-06 10:50:00,62.35,62.39,62.34,62.39,9100.0,35.4085,35.4312,35.4028,35.4312,9100.0
2005-09-06 10:55:00,62.39,62.39,62.37,62.37,7300.0,35.4312,35.4312,35.4198,35.4198,7300.0
2005-09-06 11:00:00,62.36,62.36,62.33,62.34,6800.0,35.4141,35.4141,35.3971,35.4028,6800.0
2005-09-06 11:05:00,62.35,62.37,62.32,62.36,19700.0,35.4085,35.4198,35.3914,35.4141,19700.0
2005-09-06 11:10:00,62.34,62.36,62.27,62.27,11200.0,35.4028,35.4141,35.363,35.363,11200.0
2005-09-06 11:15:00,62.3,62.31,62.28,62.28,8700.0,35.3801,35.3857,35.3687,35.3687,8700.0
2005-09-06 11:20:00,62.28,62.28,62.24,62.24,4300.0,35.3687,35.3687,35.346,35.346,4300.0
2005-09-06 11:25:00,62.24,62.24,62.2,62.22,11400.0,35.346,35.346,35.3233,35.3346,11400.0
2005-09-06 11:30:00,62.22,62.22,62.2,62.2,5000.0,35.3346,35.3346,35.3233,35.3233,5000.0
2005-09-06 11:35:00,62.19,62.19,62.02,62.02,7500.0,35.3176,35.3176,35.2211,35.2211,7500.0
2005-09-06 11:40:00,62.02,62.04,61.99,62.0,35800.0,35.2211,35.2324,35.204,35.2097,35800.0
2005-09-06 11:45:00,62.0,62.01,61.99,62.0,7600.0,35.2097,35.2154,35.204,35.2097,7600.0
2005-09-06 11:50:00,62.01,62.01,61.99,61.99,6200.0,35.2154,35.2154,35.204,35.204,6200.0
2005-09-06 11:55:00,62.01,62.01,61.99,62.0,4100.0,35.2154,35.2154,35.204,35.2097,4100.0
2005-09-06 12:00:00,62.0,62.01,61.99,62.01,5400.0,35.2097,35.2154,35.204,35.2154,5400.0
2005-09-06 12:05:00,62.0,62.01,62.0,62.0,2800.0,35.2097,35.2154,35.2097,35.2097,2800.0
2005-09-06 12:10:00,62.0,62.01,62.0,62.01,2900.0,35.2097,35.2154,35.2097,35.2154,2900.0
2005-09-06 12:15:00,62.01,62.02,62.0,62.02,7100.0,35.2154,35.2211,35.2097,35.2211,7100.0
2005-09-06 12:20:00,62.02,62.12,62.02,62.12,16900.0,35.2211,35.2778,35.2211,35.2778,16900.0
2005-09-06 12:25:00,62.12,62.18,62.11,62.14,8300.0,35.2778,35.3119,35.2722,35.2892,8300.0
2005-09-06 12:30:00,62.15,62.15,62.09,62.1,3500.0,35.2949,35.2949,35.2608,35.2665,3500.0
2005-09-06 12:35:00,62.11,62.18,62.1,62.14,4700.0,35.2722,35.3119,35.2665,35.2892,4700.0
2005-09-06 12:40:00,62.16,62.2,62.13,62.2,6000.0,35.3006,35.3233,35.2835,35.3233,6000.0
2005-09-06 12:45:00,62.2,62.21,62.18,62.19,3000.0,35.3233,35.329,35.3119,35.3176,3000.0
2005-09-06 12:50:00,62.19,62.19,62.17,62.17,2600.0,35.3176,35.3176,35.3062,35.3062,2600.0
2005-09-06 12:55:00,62.19,62.22,62.19,62.22,7800.0,35.3176,35.3346,35.3176,35.3346,7800.0
2005-09-06 13:00:00,62.22,62.29,62.22,62.29,12900.0,35.3346,35.3744,35.3346,35.3744,12900.0
2005-09-06 13:05:00,62.3,62.32,62.18,62.19,5500.0,35.3801,35.3914,35.3119,35.3176,5500.0
2005-09-06 13:10:00,62.19,62.19,62.18,62.18,2200.0,35.3176,35.3176,35.3119,35.3119,2200.0
2005-09-06 13:15:00,62.18,62.19,62.16,62.19,3500.0,35.3119,35.3176,35.3006,35.3176,3500.0
2005-09-06 13:20:00,62.19,62.2,62.1,62.11,7900.0,35.3176,35.3233,35.2665,35.2722,7900.0
2005-09-06 13:25:00,62.11,62.15,62.07,62.14,4800.0,35.2722,35.2949,35.2494,35.2892,4800.0
2005-09-06 13:30:00,62.15,62.15,62.07,62.12,14700.0,35.2949,35.2949,35.2494,35.2778,14700.0
2005-09-06 13:35:00,62.13,62.2,62.13,62.17,7600.0,35.2835,35.3233,35.2835,35.3062,7600.0
2005-09-06 13:40:00,62.17,62.17,62.15,62.17,7500.0,35.3062,35.3062,35.2949,35.3062,7500.0
2005-09-06 13:45:00,62.16,62.18,62.14,62.15,4100.0,35.3006,35.3119,35.2892,35.2949,4100.0
2005-09-06 13:50:00,62.15,62.22,62.12,62.18,17700.0,35.2949,35.3346,35.2778,35.3119,17700.0
2005-09-06 13:55:00,62.19,62.34,62.19,62.32,12100.0,35.3176,35.4028,35.3176,35.3914,12100.0
2005-09-06 14:00:00,62.32,62.35,62.29,62.31,8200.0,35.3914,35.4085,35.3744,35.3857,8200.0
2005-09-06 14:05:00,62.31,62.34,62.24,62.24,9600.0,35.3857,35.4028,35.346,35.346,9600.0
2005-09-06 14:10:00,62.24,62.24,62.17,62.2,9400.0,35.346,35.346,35.3062,35.3233,9400.0
2005-09-06 14:15:00,62.2,62.28,62.18,62.18,7500.0,35.3233,35.3687,35.3119,35.3119,7500.0
2005-09-06 14:20:00,62.16,62.19,62.15,62.18,6200.0,35.3006,35.3176,35.2949,35.3119,6200.0
2005-09-06 14:25:00,62.17,62.22,62.14,62.17,41200.0,35.3062,35.3346,35.2892,35.3062,41200.0
2005-09-06 14:30:00,62.18,62.21,62.18,62.21,6600.0,35.3119,35.329,35.3119,35.329,6600.0
2005-09-06 14:35:00,62.21,62.21,62.16,62.18,8300.0,35.329,35.329,35.3006,35.3119,8300.0
2005-09-06 14:40:00,62.18,62.21,62.16,62.2,9600.0,35.3119,35.329,35.3006,35.3233,9600.0
2005-09-06 14:45:00,62.2,62.22,62.15,62.16,8800.0,35.3233,35.3346,35.2949,35.3006,8800.0
2005-09-06 14:50:00,62.16,62.18,62.16,62.16,6800.0,35.3006,35.3119,35.3006,35.3006,6800.0
2005-09-06 14:55:00,62.19,62.21,62.18,62.21,8700.0,35.3176,35.329,35.3119,35.329,8700.0
2005-09-06 15:00:00,62.21,62.21,62.19,62.2,7300.0,35.329,35.329,35.3176,35.3233,7300.0
2005-09-06 15:05:00,62.2,62.22,62.2,62.2,35300.0,35.3233,35.3346,35.3233,35.3233,35300.0
2005-09-06 15:10:00,62.22,62.27,62.22,62.23,10300.0,35.3346,35.363,35.3346,35.3403,10300.0
2005-09-06 15:15:00,62.24,62.32,62.23,62.3,12900.0,35.346,35.3914,35.3403,35.3801,12900.0
2005-09-06 15:20:00,62.3,62.32,62.24,62.24,9300.0,35.3801,35.3914,35.346,35.346,9300.0
2005-09-06 15:25:00,62.24,62.24,62.21,62.24,8200.0,35.346,35.346,35.329,35.346,8200.0
2005-09-06 15:30:00,62.23,62.28,62.21,62.27,8400.0,35.3403,35.3687,35.329,35.363,8400.0
2005-09-06 15:35:00,62.28,62.28,62.25,62.26,13700.0,35.3687,35.3687,35.3517,35.3573,13700.0
2005-09-06 15:40:00,62.26,62.27,62.24,62.25,47000.0,35.3573,35.363,35.346,35.3517,47000.0
2005-09-06 15:45:00,62.25,62.27,62.22,62.22,92600.0,35.3517,35.363,35.3346,35.3346,92600.0
2005-09-06 15:50:00,62.22,62.22,62.13,62.19,27600.0,35.3346,35.3346,35.2835,35.3176,27600.0
2005-09-06 15:55:00,62.19,62.23,62.18,62.19,84400.0,35.3176,35.3403,35.3119,35.3176,84400.0
2005-09-07 09:30:00,62.6,62.73,62.55,62.68,50500.0,35.5504,35.6243,35.522,35.5959,50500.0
2005-09-07 09:35:00,62.66,62.67,62.54,62.54,27100.0,35.5845,35.5902,35.5164,35.5164,27100.0
2005-09-07 09:40:00,62.53,62.56,62.49,62.55,21900.0,35.5107,35.5277,35.488,35.522,21900.0
2005-09-07 09:45:00,62.53,62.64,62.5,62.53,29000.0,35.5107,35.5732,35.4936,35.5107,29000.0
2005-09-07 09:50:00,62.52,62.53,62.44,62.51,16000.0,35.505,35.5107,35.4596,35.4993,16000.0
2005-09-07 09:55:00,62.5,62.63,62.49,62.63,25700.0,35.4936,35.5675,35.488,35.5675,25700.0
2005-09-07 10:00:00,62.63,62.63,62.58,62.58,17300.0,35.5675,35.5675,35.5391,35.5391,17300.0
2005-09-07 10:05:00,62.58,62.61,62.56,62.56,25400.0,35.5391,35.5561,35.5277,35.5277,25400.0
2005-09-07 10:10:00,62.55,62.6,62.55,62.56,18600.0,35.522,35.5504,35.522,35.5277,18600.0
2005-09-07 10:15:00,62.56,62.57,62.54,62.57,9500.0,35.5277,35.5334,35.5164,35.5334,9500.0
2005-09-07 10:20:00,62.57,62.62,62.54,62.62,18900.0,35.5334,35.5618,35.5164,35.5618,18900.0
2005-09-07 10:25:00,62.61,62.63,62.6,62.62,21000.0,35.5561,35.5675,35.5504,35.5618,21000.0
2005-09-07 10:30:00,62.62,62.65,62.61,62.63,16800.0,35.5618,35.5788,35.5561,35.5675,16800.0
2005-09-07 10:35:00,62.63,62.67,62.63,62.67,10000.0,35.5675,35.5902,35.5675,35.5902,10000.0
2005-09-07 10:40:00,62.67,62.69,62.66,62.68,15200.0,35.5902,35.6015,35.5845,35.5959,15200.0
2005-09-07 10:45:00,62.68,62.7,62.67,62.7,8500.0,35.5959,35.6072,35.5902,35.6072,8500.0
2005-09-07 10:50:00,62.69,62.75,62.69,62.73,26800.0,35.6015,35.6356,35.6015,35.6243,26800.0
2005-09-07 10:55:00,62.74,62.74,62.68,62.69,9900.0,35.6299,35.6299,35.5959,35.6015,9900.0
2005-09-07 11:00:00,62.69,62.76,62.68,62.76,20000.0,35.6015,35.6413,35.5959,35.6413,20000.0
2005-09-07 11:05:00,62.76,62.76,62.75,62.76,9400.0,35.6413,35.6413,35.6356,35.6413,9400.0
2005-09-07 11:10:00,62.75,62.76,62.7,62.7,11800.0,35.6356,35.6413,35.6072,35.6072,11800.0
2005-09-07 11:15:00,62.7,62.7,62.59,62.59,19000.0,35.6072,35.6072,35.5448,35.5448,19000.0
2005-09-07 11:20:00,62.6,62.61,62.56,62.61,27100.0,35.5504,35.5561,35.5277,35.5561,27100.0
2005-09-07 11:25:00,62.59,62.69,62.58,62.69,16800.0,35.5448,35.6015,35.5391,35.6015,16800.0
2005-09-07 11:30:00,62.7,62.72,62.66,62.71,16200.0,35.6072,35.6186,35.5845,35.6129,16200.0
2005-09-07 11:35:00,62.72,62.78,62.72,62.76,15900.0,35.6186,35.6527,35.6186,35.6413,15900.0
2005-09-07 11:40:00,62.77,62.79,62.77,62.79,8300.0,35.647,35.6583,35.647,35.6583,8300.0
2005-09-07 11:45:00,62.79,62.83,62.79,62.8,13000.0,35.6583,35.6811,35.6583,35.664,13000.0
2005-09-07 11:50:00,62.8,62.81,62.79,62.8,10800.0,35.664,35.6697,35.6583,35.664,10800.0
2005-09-07 11:55:00,62.81,62.82,62.79,62.8,10600.0,35.6697,35.6754,35.6583,35.664,10600.0
2005-09-07 12:00:00,62.8,62.82,62.79,62.82,16100.0,35.664,35.6754,35.6583,35.6754,16100.0
2005-09-07 12:05:00,62.82,62.84,62.81,62.84,18100.0,35.6754,35.6867,35.6697,35.6867,18100.0
2005-09-07 12:10:00,62.84,62.87,62.84,62.87,9700.0,35.6867,35.7038,35.6867,35.7038,9700.0
2005-09-07 12:15:00,62.87,62.87,62.85,62.86,9800.0,35.7038,35.7038,35.6924,35.6981,9800.0
2005-09-07 12:20:00,62.85,62.86,62.84,62.85,14300.0,35.6924,35.6981,35.6867,35.6924,14300.0
2005-09-07 12:25:00,62.85,62.85,62.81,62.81,8200.0,35.6924,35.6924,35.6697,35.6697,8200.0
2005-09-07 12:30:00,62.82,62.82,62.75,62.78,16400.0,35.6754,35.6754,35.6356,35.6527,16400.0
2005-09-07 12:35:00,62.76,62.78,62.72,62.72,11500.0,35.6413,35.6527,35.6186,35.6186,11500.0
2005-09-07 12:40:00,62.72,62.72,62.67,62.68,20000.0,35.6186,35.6186,35.5902,35.5959,20000.0
2005-09-07 12:45:00,62.67,62.68,62.65,62.66,34500.0,35.5902,35.5959,35.5788,35.5845,34500.0
2005-09-07 12:50:00,62.66,62.67,62.66,62.66,5800.0,35.5845,35.5902,35.5845,35.5845,5800.0
2005-09-07 12:55:00,62.66,62.69,62.66,62.68,13900.0,35.5845,35.6015,35.5845,35.5959,13900.0
2005-09-07 13:00:00,62.68,62.69,62.66,62.69,18200.0,35.5959,35.6015,35.5845,35.6015,18200.0
2005-09-07 13:05:00,62.71,62.71,62.62,62.62,14700.0,35.6129,35.6129,35.5618,35.5618,14700.0
2005-09-07 13:10:00,62.62,62.67,62.61,62.64,13600.0,35.5618,35.5902,35.5561,35.5732,13600.0
2005-09-07 13:15:00,62.64,62.7,62.64,62.67,11400.0,35.5732,35.6072,35.5732,35.5902,11400.0
2005-09-07 13:20:00,62.68,62.69,62.62,62.62,7500.0,35.5959,35.6015,35.5618,35.5618,7500.0
2005-09-07 13:25:00,62.6,62.62,62.57,62.58,55300.0,35.5504,35.5618,35.5334,35.5391,55300.0
2005-09-07 13:30:00,62.6,62.6,62.58,62.6,10700.0,35.5504,35.5504,35.5391,35.5504,10700.0
2005-09-07 13:35:00,62.6,62.64,62.6,62.62,14000.0,35.5504,35.5732,35.5504,35.5618,14000.0
2005-09-07 13:40:00,62.64,62.66,62.63,62.65,5900.0,35.5732,35.5845,35.5675,35.5788,5900.0
2005-09-07 13:45:00,62.66,62.67,62.65,62.66,9400.0,35.5845,35.5902,35.5788,35.5845,9400.0
2005-09-07 13:50:00,62.67,62.68,62.66,62.68,7400.0,35.5902,35.5959,35.5845,35.5959,7400.0
2005-09-07 13:55:00,62.67,62.7,62.66,62.67,6400.0,35.5902,35.6072,35.5845,35.5902,6400.0
2005-09-07 14:00:00,62.68,62.69,62.66,62.68,12000.0,35.5959,35.6015,35.5845,35.5959,12000.0
2005-09-07 14:05:00,62.68,62.71,62.68,62.7,11200.0,35.5959,35.6129,35.5959,35.6072,11200.0
2005-09-07 14:10:00,62.7,62.71,62.68,62.68,4800.0,35.6072,35.6129,35.5959,35.5959,4800.0
2005-09-07 14:15:00,62.67,62.68,62.65,62.65,15100.0,35.5902,35.5959,35.5788,35.5788,15100.0
2005-09-07 14:20:00,62.65,62.66,62.62,62.66,35500.0,35.5788,35.5845,35.5618,35.5845,35500.0
2005-09-07 14:25:00,62.66,62.67,62.6,62.61,20400.0,35.5845,35.5902,35.5504,35.5561,20400.0
2005-09-07 14:30:00,62.61,62.62,62.6,62.61,14100.0,35.5561,35.5618,35.5504,35.5561,14100.0
2005-09-07 14:35:00,62.61,62.7,62.61,62.7,14600.0,35.5561,35.6072,35.5561,35.6072,14600.0
2005-09-07 14:40:00,62.71,62.74,62.66,62.74,15400.0,35.6129,35.6299,35.5845,35.6299,15400.0
2005-09-07 14:45:00,62.75,62.88,62.74,62.74,29000.0,35.6356,35.7094,35.6299,35.6299,29000.0
2005-09-07 14:50:00,62.75,62.76,62.74,62.75,12700.0,35.6356,35.6413,35.6299,35.6356,12700.0
2005-09-07 14:55:00,62.75,62.81,62.75,62.8,11900.0,35.6356,35.6697,35.6356,35.664,11900.0
2005-09-07 15:00:00,62.8,62.85,62.79,62.81,17000.0,35.664,35.6924,35.6583,35.6697,17000.0
2005-09-07 15:05:00,62.81,62.86,62.81,62.86,22000.0,35.6697,35.6981,35.6697,35.6981,22000.0
2005-09-07 15:10:00,62.85,62.89,62.83,62.88,25200.0,35.6924,35.7151,35.6811,35.7094,25200.0
2005-09-07 15:15:00,62.87,62.89,62.85,62.88,38400.0,35.7038,35.7151,35.6924,35.7094,38400.0
2005-09-07 15:20:00,62.87,62.89,62.84,62.85,17500.0,35.7038,35.7151,35.6867,35.6924,17500.0
2005-09-07 15:25:00,62.84,62.85,62.79,62.8,20300.0,35.6867,35.6924,35.6583,35.664,20300.0
2005-09-07 15:30:00,62.79,62.81,62.76,62.76,16100.0,35.6583,35.6697,35.6413,35.6413,16100.0
2005-09-07 15:35:00,62.76,62.77,62.74,62.75,16800.0,35.6413,35.647,35.6299,35.6356,16800.0
2005-09-07 15:40:00,62.75,62.78,62.75,62.77,22600.0,35.6356,35.6527,35.6356,35.647,22600.0
2005-09-07 15:45:00,62.76,62.8,62.76,62.8,30200.0,35.6413,35.664,35.6413,35.664,30200.0
2005-09-07 15:50:00,62.79,62.81,62.77,62.81,34600.0,35.6583,35.6697,35.647,35.6697,34600.0
2005-09-07 15:55:00,62.81,62.87,62.8,62.86,42600.0,35.6697,35.7038,35.664,35.6981,42600.0
2005-09-08 09:30:00,62.94,62.94,62.91,62.91,29700.0,35.7435,35.7435,35.7265,35.7265,29700.0
2005-09-08 09:35:00,62.92,62.92,62.7,62.81,28000.0,35.7322,35.7322,35.6072,35.6697,28000.0
2005-09-08 09:40:00,62.81,62.84,62.71,62.71,9500.0,35.6697,35.6867,35.6129,35.6129,9500.0
2005-09-08 09:45:00,62.71,62.86,62.71,62.84,12400.0,35.6129,35.6981,35.6129,35.6867,12400.0
2005-09-08 09:50:00,62.84,62.84,62.73,62.73,22200.0,35.6867,35.6867,35.6243,35.6243,22200.0
2005-09-08 09:55:00,62.73,62.74,62.71,62.72,12500.0,35.6243,35.6299,35.6129,35.6186,12500.0
2005-09-08 10:00:00,62.72,62.8,62.68,62.8,13100.0,35.6186,35.664,35.5959,35.664,13100.0
2005-09-08 10:05:00,62.78,62.78,62.72,62.78,18600.0,35.6527,35.6527,35.6186,35.6527,18600.0
2005-09-08 10:10:00,62.78,62.81,62.76,62.78,7800.0,35.6527,35.6697,35.6413,35.6527,7800.0
2005-09-08 10:15:00,62.76,62.76,62.7,62.7,5700.0,35.6413,35.6413,35.6072,35.6072,5700.0
2005-09-08 10:20:00,62.7,62.7,62.66,62.68,13300.0,35.6072,35.6072,35.5845,35.5959,13300.0
2005-09-08 10:25:00,62.67,62.69,62.67,62.69,12000.0,35.5902,35.6015,35.5902,35.6015,12000.0
2005-09-08 10:30:00,62.69,62.73,62.67,62.67,40100.0,35.6015,35.6243,35.5902,35.5902,40100.0
2005-09-08 10:35:00,62.67,62.83,62.66,62.83,10700.0,35.5902,35.6811,35.5845,35.6811,10700.0
2005-09-08 10:40:00,62.83,62.85,62.79,62.79,12100.0,35.6811,35.6924,35.6583,35.6583,12100.0
2005-09-08 10:45:00,62.78,62.78,62.73,62.74,12800.0,35.6527,35.6527,35.6243,35.6299,12800.0
2005-09-08 10:50:00,62.73,62.73,62.68,62.68,10700.0,35.6243,35.6243,35.5959,35.5959,10700.0
2005-09-08 10:55:00,62.68,62.7,62.66,62.68,12400.0,35.5959,35.6072,35.5845,35.5959,12400.0
2005-09-08 11:00:00,62.69,62.71,62.66,62.67,8700.0,35.6015,35.6129,35.5845,35.5902,8700.0
2005-09-08 11:05:00,62.67,62.77,62.67,62.77,11300.0,35.5902,35.647,35.5902,35.647,11300.0
2005-09-08 11:10:00,62.76,62.76,62.71,62.71,7200.0,35.6413,35.6413,35.6129,35.6129,7200.0
2005-09-08 11:15:00,62.69,62.73,62.64,62.71,22000.0,35.6015,35.6243,35.5732,35.6129,22000.0
2005-09-08 11:20:00,62.7,62.78,62.7,62.74,11100.0,35.6072,35.6527,35.6072,35.6299,11100.0
2005-09-08 11:25:00,62.75,62.78,62.74,62.76,34000.0,35.6356,35.6527,35.6299,35.6413,34000.0
2005-09-08 11:30:00,62.76,62.88,62.75,62.88,13800.0,35.6413,35.7094,35.6356,35.7094,13800.0
2005-09-08 11:35:00,62.86,62.86,62.82,62.83,9200.0,35.6981,35.6981,35.6754,35.6811,9200.0
2005-09-08 11:40:00,62.83,62.84,62.79,62.79,5600.0,35.6811,35.6867,35.6583,35.6583,5600.0
2005-09-08 11:45:00,62.79,62.9,62.78,62.9,10900.0,35.6583,35.7208,35.6527,35.7208,10900.0
2005-09-08 11:50:00,62.9,62.94,62.89,62.91,7500.0,35.7208,35.7435,35.7151,35.7265,7500.0
2005-09-08 11:55:00,62.91,62.91,62.9,62.91,3500.0,35.7265,35.7265,35.7208,35.7265,3500.0
2005-09-08 12:00:00,62.91,62.91,62.88,62.88,5800.0,35.7265,35.7265,35.7094,35.7094,5800.0
2005-09-08 12:05:00,62.87,62.88,62.83,62.83,5800.0,35.7038,35.7094,35.6811,35.6811,5800.0
2005-09-08 12:10:00,62.83,62.83,62.8,62.8,7600.0,35.6811,35.6811,35.664,35.664,7600.0
2005-09-08 12:15:00,62.78,62.79,62.77,62.77,3500.0,35.6527,35.6583,35.647,35.647,3500.0
2005-09-08 12:20:00,62.78,62.78,62.76,62.78,9300.0,35.6527,35.6527,35.6413,35.6527,9300.0
2005-09-08 12:25:00,62.79,62.84,62.78,62.83,3900.0,35.6583,35.6867,35.6527,35.6811,3900.0
2005-09-08 12:30:00,62.82,62.82,62.77,62.78,28700.0,35.6754,35.6754,35.647,35.6527,28700.0
2005-09-08 12:35:00,62.79,62.8,62.78,62.79,3800.0,35.6583,35.664,35.6527,35.6583,3800.0
2005-09-08 12:40:00,62.79,62.8,62.78,62.79,5000.0,35.6583,35.664,35.6527,35.6583,5000.0
2005-09-08 12:45:00,62.79,62.8,62.78,62.79,6700.0,35.6583,35.664,35.6527,35.6583,6700.0
2005-09-08 12:50:00,62.78,62.78,62.77,62.77,400.0,35.6527,35.6527,35.647,35.647,400.0
2005-09-08 12:55:00,62.78,62.8,62.77,62.77,11300.0,35.6527,35.664,35.647,35.647,11300.0
2005-09-08 13:00:00,62.77,62.79,62.76,62.76,6100.0,35.647,35.6583,35.6413,35.6413,6100.0
2005-09-08 13:05:00,62.76,62.81,62.75,62.78,7200.0,35.6413,35.6697,35.6356,35.6527,7200.0
2005-09-08 13:10:00,62.78,62.78,62.73,62.74,5700.0,35.6527,35.6527,35.6243,35.6299,5700.0
2005-09-08 13:15:00,62.74,62.74,62.71,62.71,5700.0,35.6299,35.6299,35.6129,35.6129,5700.0
2005-09-08 13:20:00,62.72,62.73,62.7,62.71,4400.0,35.6186,35.6243,35.6072,35.6129,4400.0
2005-09-08 13:25:00,62.72,62.72,62.68,62.69,8800.0,35.6186,35.6186,35.5959,35.6015,8800.0
2005-09-08 13:30:00,62.7,62.71,62.69,62.7,6400.0,35.6072,35.6129,35.6015,35.6072,6400.0
2005-09-08 13:35:00,62.69,62.69,62.67,62.67,4600.0,35.6015,35.6015,35.5902,35.5902,4600.0
2005-09-08 13:40:00,62.68,62.7,62.67,62.69,9600.0,35.5959,35.6072,35.5902,35.6015,9600.0
2005-09-08 13:45:00,62.69,62.69,62.67,62.68,11700.0,35.6015,35.6015,35.5902,35.5959,11700.0
2005-09-08 13:50:00,62.67,62.67,62.63,62.66,7500.0,35.5902,35.5902,35.5675,35.5845,7500.0
2005-09-08 13:55:00,62.66,62.71,62.65,62.71,10500.0,35.5845,35.6129,35.5788,35.6129,10500.0
2005-09-08 14:00:00,62.72,62.78,62.71,62.78,12200.0,35.6186,35.6527,35.6129,35.6527,12200.0
2005-09-08 14:05:00,62.78,62.78,62.77,62.77,7700.0,35.6527,35.6527,35.647,35.647,7700.0
2005-09-08 14:10:00,62.76,62.77,62.74,62.74,6800.0,35.6413,35.647,35.6299,35.6299,6800.0
2005-09-08 14:15:00,62.75,62.75,62.71,62.74,19100.0,35.6356,35.6356,35.6129,35.6299,19100.0
2005-09-08 14:20:00,62.74,62.74,62.72,62.72,5100.0,35.6299,35.6299,35.6186,35.6186,5100.0
2005-09-08 14:25:00,62.71,62.72,62.7,62.72,16300.0,35.6129,35.6186,35.6072,35.6186,16300.0
2005-09-08 14:30:00,62.72,62.75,62.71,62.75,8400.0,35.6186,35.6356,35.6129,35.6356,8400.0
2005-09-08 14:35:00,62.75,62.75,62.73,62.73,8700.0,35.6356,35.6356,35.6243,35.6243,8700.0
2005-09-08 14:40:00,62.74,62.75,62.72,62.74,8000.0,35.6299,35.6356,35.6186,35.6299,8000.0
2005-09-08 14:45:00,62.76,62.79,62.76,62.79,9100.0,35.6413,35.6583,35.6413,35.6583,9100.0
2005-09-08 14:50:00,62.79,62.81,62.78,62.8,17000.0,35.6583,35.6697,35.6527,35.664,17000.0
2005-09-08 14:55:00,62.81,62.81,62.73,62.75,23900.0,35.6697,35.6697,35.6243,35.6356,23900.0
2005-09-08 15:00:00,62.76,62.76,62.72,62.73,23300.0,35.6413,35.6413,35.6186,35.6243,23300.0
2005-09-08 15:05:00,62.73,62.76,62.73,62.75,11300.0,35.6243,35.6413,35.6243,35.6356,11300.0
2005-09-08 15:10:00,62.73,62.76,62.72,62.73,26400.0,35.6243,35.6413,35.6186,35.6243,26400.0
2005-09-08 15:15:00,62.73,62.75,62.72,62.74,9100.0,35.6243,35.6356,35.6186,35.6299,9100.0
2005-09-08 15:20:00,62.74,62.75,62.73,62.75,10300.0,35.6299,35.6356,35.6243,35.6356,10300.0
2005-09-08 15:25:00,62.75,62.75,62.73,62.75,17800.0,35.6356,35.6356,35.6243,35.6356,17800.0
2005-09-08 15:30:00,62.75,62.82,62.75,62.77,12800.0,35.6356,35.6754,35.6356,35.647,12800.0
2005-09-08 15:35:00,62.76,62.76,62.73,62.74,16700.0,35.6413,35.6413,35.6243,35.6299,16700.0
2005-09-08 15:40:00,62.75,62.79,62.73,62.78,17600.0,35.6356,35.6583,35.6243,35.6527,17600.0
2005-09-08 15:45:00,62.78,62.82,62.78,62.79,18700.0,35.6527,35.6754,35.6527,35.6583,18700.0
2005-09-08 15:50:00,62.79,62.79,62.76,62.77,19400.0,35.6583,35.6583,35.6413,35.647,19400.0
2005-09-08 15:55:00,62.77,62.81,62.76,62.78,16000.0,35.647,35.6697,35.6413,35.6527,16000.0
2005-09-09 09:30:00,62.8,62.85,62.77,62.84,20500.0,35.664,35.6924,35.647,35.6867,20500.0
2005-09-09 09:35:00,62.85,62.87,62.84,62.87,4900.0,35.6924,35.7038,35.6867,35.7038,4900.0
2005-09-09 09:40:00,62.88,62.89,62.86,62.87,5800.0,35.7094,35.7151,35.6981,35.7038,5800.0
2005-09-09 09:45:00,62.87,62.87,62.83,62.86,7700.0,35.7038,35.7038,35.6811,35.6981,7700.0
2005-09-09 09:50:00,62.86,62.87,62.84,62.86,7300.0,35.6981,35.7038,35.6867,35.6981,7300.0
2005-09-09 09:55:00,62.88,62.99,62.88,62.96,8300.0,35.7094,35.7719,35.7094,35.7549,8300.0
2005-09-09 10:00:00,62.96,62.97,62.9,62.9,7300.0,35.7549,35.7606,35.7208,35.7208,7300.0
2005-09-09 10:05:00,62.9,62.9,62.87,62.87,9500.0,35.7208,35.7208,35.7038,35.7038,9500.0
2005-09-09 10:10:00,62.87,62.95,62.87,62.94,11500.0,35.7038,35.7492,35.7038,35.7435,11500.0
2005-09-09 10:15:00,62.95,62.97,62.95,62.97,9100.0,35.7492,35.7606,35.7492,35.7606,9100.0
2005-09-09 10:20:00,62.98,63.0,62.97,62.98,24200.0,35.7662,35.7776,35.7606,35.7662,24200.0
2005-09-09 10:25:00,62.99,63.0,62.97,62.97,7000.0,35.7719,35.7776,35.7606,35.7606,7000.0
2005-09-09 10:30:00,62.96,62.96,62.94,62.96,6600.0,35.7549,35.7549,35.7435,35.7549,6600.0
2005-09-09 10:35:00,62.96,62.96,62.92,62.92,5700.0,35.7549,35.7549,35.7322,35.7322,5700.0
2005-09-09 10:40:00,62.91,62.91,62.88,62.88,11800.0,35.7265,35.7265,35.7094,35.7094,11800.0
2005-09-09 10:45:00,62.88,62.88,62.84,62.84,11800.0,35.7094,35.7094,35.6867,35.6867,11800.0
2005-09-09 10:50:00,62.83,62.89,62.83,62.85,9600.0,35.6811,35.7151,35.6811,35.6924,9600.0
2005-09-09 10:55:00,62.85,62.85,62.79,62.8,19000.0,35.6924,35.6924,35.6583,35.664,19000.0
2005-09-09 11:00:00,62.81,62.84,62.66,62.73,12600.0,35.6697,35.6867,35.5845,35.6243,12600.0
2005-09-09 11:05:00,62.7,62.7,62.64,62.7,7000.0,35.6072,35.6072,35.5732,35.6072,7000.0
2005-09-09 11:10:00,62.69,62.78,62.67,62.68,10200.0,35.6015,35.6527,35.5902,35.5959,10200.0
2005-09-09 11:15:00,62.68,62.76,62.68,62.74,7900.0,35.5959,35.6413,35.5959,35.6299,7900.0
2005-09-09 11:20:00,62.74,62.76,62.72,62.75,11500.0,35.6299,35.6413,35.6186,35.6356,11500.0
2005-09-09 11:25:00,62.74,62.76,62.69,62.7,4500.0,35.6299,35.6413,35.6015,35.6072,4500.0
2005-09-09 11:30:00,62.71,62.8,62.71,62.76,8200.0,35.6129,35.664,35.6129,35.6413,8200.0
2005-09-09 11:35:00,62.78,62.8,62.78,62.78,3100.0,35.6527,35.664,35.6527,35.6527,3100.0
2005-09-09 11:40:00,62.78,62.96,62.78,62.96,11100.0,35.6527,35.7549,35.6527,35.7549,11100.0
2005-09-09 11:45:00,62.94,62.94,62.83,62.83,34700.0,35.7435,35.7435,35.6811,35.6811,34700.0
2005-09-09 11:50:00,62.83,62.85,62.81,62.84,4300.0,35.6811,35.6924,35.6697,35.6867,4300.0
2005-09-09 11:55:00,62.81,62.84,62.81,62.84,4000.0,35.6697,35.6867,35.6697,35.6867,4000.0
2005-09-09 12:00:00,62.84,62.96,62.84,62.94,10000.0,35.6867,35.7549,35.6867,35.7435,10000.0
2005-09-09 12:05:00,62.94,62.95,62.87,62.87,6100.0,35.7435,35.7492,35.7038,35.7038,6100.0
2005-09-09 12:10:00,62.88,62.9,62.88,62.89,2300.0,35.7094,35.7208,35.7094,35.7151,2300.0
2005-09-09 12:15:00,62.88,62.9,62.87,62.9,2000.0,35.7094,35.7208,35.7038,35.7208,2000.0
2005-09-09 12:20:00,62.89,62.95,62.89,62.94,5200.0,35.7151,35.7492,35.7151,35.7435,5200.0
2005-09-09 12:25:00,62.93,62.99,62.93,62.98,7700.0,35.7378,35.7719,35.7378,35.7662,7700.0
2005-09-09 12:30:00,62.96,62.96,62.89,62.91,4700.0,35.7549,35.7549,35.7151,35.7265,4700.0
2005-09-09 12:35:00,62.91,62.93,62.9,62.93,3800.0,35.7265,35.7378,35.7208,35.7378,3800.0
2005-09-09 12:40:00,62.94,62.96,62.92,62.96,2800.0,35.7435,35.7549,35.7322,35.7549,2800.0
2005-09-09 12:45:00,62.95,62.95,62.92,62.93,2400.0,35.7492,35.7492,35.7322,35.7378,2400.0
2005-09-09 12:50:00,62.92,62.93,62.91,62.91,1500.0,35.7322,35.7378,35.7265,35.7265,1500.0
2005-09-09 12:55:00,62.92,62.92,62.89,62.91,2200.0,35.7322,35.7322,35.7151,35.7265,2200.0
2005-09-09 13:00:00,62.89,62.95,62.89,62.93,6700.0,35.7151,35.7492,35.7151,35.7378,6700.0
2005-09-09 13:05:00,62.95,62.95,62.9,62.9,5700.0,35.7492,35.7492,35.7208,35.7208,5700.0
2005-09-09 13:10:00,62.9,62.9,62.87,62.88,8300.0,35.7208,35.7208,35.7038,35.7094,8300.0
2005-09-09 13:15:00,62.88,62.9,62.87,62.87,6700.0,35.7094,35.7208,35.7038,35.7038,6700.0
2005-09-09 13:20:00,62.87,62.92,62.87,62.88,13000.0,35.7038,35.7322,35.7038,35.7094,13000.0
2005-09-09 13:25:00,62.88,62.89,62.87,62.88,7700.0,35.7094,35.7151,35.7038,35.7094,7700.0
2005-09-09 13:30:00,62.87,62.88,62.87,62.87,4800.0,35.7038,35.7094,35.7038,35.7038,4800.0
2005-09-09 13:35:00,62.86,62.88,62.86,62.88,4200.0,35.6981,35.7094,35.6981,35.7094,4200.0
2005-09-09 13:40:00,62.88,62.89,62.87,62.89,5300.0,35.7094,35.7151,35.7038,35.7151,5300.0
2005-09-09 13:45:00,62.89,62.89,62.88,62.88,10000.0,35.7151,35.7151,35.7094,35.7094,10000.0
2005-09-09 13:50:00,62.88,62.88,62.87,62.87,4300.0,35.7094,35.7094,35.7038,35.7038,4300.0
2005-09-09 13:55:00,62.86,62.88,62.84,62.84,6800.0,35.6981,35.7094,35.6867,35.6867,6800.0
2005-09-09 14:00:00,62.84,62.86,62.84,62.86,28900.0,35.6867,35.6981,35.6867,35.6981,28900.0
2005-09-09 14:05:00,62.85,62.85,62.82,62.85,11100.0,35.6924,35.6924,35.6754,35.6924,11100.0
2005-09-09 14:10:00,62.85,62.86,62.84,62.85,10400.0,35.6924,35.6981,35.6867,35.6924,10400.0
2005-09-09 14:15:00,62.85,62.85,62.82,62.84,4600.0,35.6924,35.6924,35.6754,35.6867,4600.0
2005-09-09 14:20:00,62.84,62.85,62.79,62.8,10900.0,35.6867,35.6924,35.6583,35.664,10900.0
2005-09-09 14:25:00,62.8,62.8,62.78,62.78,5700.0,35.664,35.664,35.6527,35.6527,5700.0
2005-09-09 14:30:00,62.78,62.8,62.76,62.8,12000.0,35.6527,35.664,35.6413,35.664,12000.0
2005-09-09 14:35:00,62.8,62.8,62.77,62.77,8000.0,35.664,35.664,35.647,35.647,8000.0
2005-09-09 14:40:00,62.77,62.82,62.77,62.82,5000.0,35.647,35.6754,35.647,35.6754,5000.0
2005-09-09 14:45:00,62.82,62.84,62.8,62.84,4600.0,35.6754,35.6867,35.664,35.6867,4600.0
2005-09-09 14:50:00,62.84,62.89,62.83,62.84,47300.0,35.6867,35.7151,35.6811,35.6867,47300.0
2005-09-09 14:55:00,62.84,62.85,62.83,62.84,5300.0,35.6867,35.6924,35.6811,35.6867,5300.0
2005-09-09 15:00:00,62.84,62.85,62.77,62.79,10000.0,35.6867,35.6924,35.647,35.6583,10000.0
2005-09-09 15:05:00,62.77,62.79,62.72,62.72,6200.0,35.647,35.6583,35.6186,35.6186,6200.0
2005-09-09 15:10:00,62.72,62.73,62.7,62.72,21800.0,35.6186,35.6243,35.6072,35.6186,21800.0
2005-09-09 15:15:00,62.72,62.73,62.7,62.7,26500.0,35.6186,35.6243,35.6072,35.6072,26500.0
2005-09-09 15:20:00,62.71,62.72,62.7,62.7,20900.0,35.6129,35.6186,35.6072,35.6072,20900.0
2005-09-09 15:25:00,62.69,62.72,62.69,62.7,18400.0,35.6015,35.6186,35.6015,35.6072,18400.0
2005-09-09 15:30:00,62.7,62.71,62.64,62.66,30600.0,35.6072,35.6129,35.5732,35.5845,30600.0
2005-09-09 15:35:00,62.65,62.66,62.64,62.65,11700.0,35.5788,35.5845,35.5732,35.5788,11700.0
2005-09-09 15:40:00,62.64,62.69,62.64,62.67,17300.0,35.5732,35.6015,35.5732,35.5902,17300.0
2005-09-09 15:45:00,62.67,62.72,62.67,62.69,41300.0,35.5902,35.6186,35.5902,35.6015,41300.0
2005-09-09 15:50:00,62.69,62.72,62.65,62.65,79200.0,35.6015,35.6186,35.5788,35.5788,79200.0
2005-09-09 15:55:00,62.65,62.7,62.65,62.68,42500.0,35.5788,35.6072,35.5788,35.5959,42500.0
2005-09-12 09:30:00,63.05,63.05,63.01,63.02,63800.0,35.806,35.806,35.7833,35.789,63800.0
2005-09-12 09:35:00,63.02,63.17,62.94,63.0,64800.0,35.789,35.8741,35.7435,35.7776,64800.0
2005-09-12 09:40:00,62.97,63.2,62.88,63.0,30600.0,35.7606,35.8912,35.7094,35.7776,30600.0
2005-09-12 09:45:00,63.0,63.07,62.98,63.0,29400.0,35.7776,35.8173,35.7662,35.7776,29400.0
2005-09-12 09:50:00,63.0,63.05,62.98,63.03,25100.0,35.7776,35.806,35.7662,35.7946,25100.0
2005-09-12 09:55:00,63.04,63.04,63.0,63.01,18500.0,35.8003,35.8003,35.7776,35.7833,18500.0
2005-09-12 10:00:00,63.02,63.11,63.02,63.05,18100.0,35.789,35.8401,35.789,35.806,18100.0
2005-09-12 10:05:00,63.06,63.06,62.91,62.91,24900.0,35.8117,35.8117,35.7265,35.7265,24900.0
2005-09-12 10:10:00,62.9,62.92,62.86,62.87,14400.0,35.7208,35.7322,35.6981,35.7038,14400.0
2005-09-12 10:15:00,62.87,62.87,62.77,62.77,20700.0,35.7038,35.7038,35.647,35.647,20700.0
2005-09-12 10:20:00,62.76,62.79,62.75,62.76,26300.0,35.6413,35.6583,35.6356,35.6413,26300.0
2005-09-12 10:25:00,62.75,62.8,62.69,62.79,26300.0,35.6356,35.664,35.6015,35.6583,26300.0
2005-09-12 10:30:00,62.81,62.83,62.77,62.8,16400.0,35.6697,35.6811,35.647,35.664,16400.0
2005-09-12 10:35:00,62.8,62.82,62.78,62.78,19900.0,35.664,35.6754,35.6527,35.6527,19900.0
2005-09-12 10:40:00,62.78,62.89,62.77,62.88,17100.0,35.6527,35.7151,35.647,35.7094,17100.0
2005-09-12 10:45:00,62.88,62.89,62.86,62.88,66600.0,35.7094,35.7151,35.6981,35.7094,66600.0
2005-09-12 10:50:00,62.89,62.89,62.85,62.86,24800.0,35.7151,35.7151,35.6924,35.6981,24800.0
2005-09-12 10:55:00,62.86,62.87,62.83,62.83,17100.0,35.6981,35.7038,35.6811,35.6811,17100.0
2005-09-12 11:00:00,62.83,62.84,62.78,62.8,25000.0,35.6811,35.6867,35.6527,35.664,25000.0
2005-09-12 11:05:00,62.79,62.9,62.79,62.88,13600.0,35.6583,35.7208,35.6583,35.7094,13600.0
2005-09-12 11:10:00,62.87,62.93,62.87,62.93,16800.0,35.7038,35.7378,35.7038,35.7378,16800.0
2005-09-12 11:15:00,62.93,62.96,62.91,62.91,6900.0,35.7378,35.7549,35.7265,35.7265,6900.0
2005-09-12 11:20:00,62.92,62.92,62.9,62.92,10500.0,35.7322,35.7322,35.7208,35.7322,10500.0
2005-09-12 11:25:00,62.9,62.98,62.89,62.95,17500.0,35.7208,35.7662,35.7151,35.7492,17500.0
2005-09-12 11:30:00,62.93,62.93,62.89,62.91,9400.0,35.7378,35.7378,35.7151,35.7265,9400.0
2005-09-12 11:35:00,62.89,62.89,62.86,62.87,6700.0,35.7151,35.7151,35.6981,35.7038,6700.0
2005-09-12 11:40:00,62.87,62.9,62.84,62.84,6200.0,35.7038,35.7208,35.6867,35.6867,6200.0
2005-09-12 11:45:00,62.84,62.86,62.83,62.84,31600.0,35.6867,35.6981,35.6811,35.6867,31600.0
2005-09-12 11:50:00,62.83,62.83,62.76,62.76,7500.0,35.6811,35.6811,35.6413,35.6413,7500.0
2005-09-12 11:55:00,62.76,62.77,62.74,62.75,5500.0,35.6413,35.647,35.6299,35.6356,5500.0
2005-09-12 12:00:00,62.75,62.8,62.75,62.78,10100.0,35.6356,35.664,35.6356,35.6527,10100.0
2005-09-12 12:05:00,62.79,62.82,62.79,62.81,8300.0,35.6583,35.6754,35.6583,35.6697,8300.0
2005-09-12 12:10:00,62.81,62.93,62.8,62.9,13100.0,35.6697,35.7378,35.664,35.7208,13100.0
2005-09-12 12:15:00,62.9,62.94,62.9,62.93,9800.0,35.7208,35.7435,35.7208,35.7378,9800.0
2005-09-12 12:20:00,62.94,62.95,62.92,62.94,10500.0,35.7435,35.7492,35.7322,35.7435,10500.0
2005-09-12 12:25:00,62.95,62.95,62.94,62.95,10300.0,35.7492,35.7492,35.7435,35.7492,10300.0
2005-09-12 12:30:00,62.94,62.95,62.89,62.89,8000.0,35.7435,35.7492,35.7151,35.7151,8000.0
2005-09-12 12:35:00,62.89,62.89,62.79,62.79,5700.0,35.7151,35.7151,35.6583,35.6583,5700.0
2005-09-12 12:40:00,62.79,62.79,62.74,62.76,5400.0,35.6583,35.6583,35.6299,35.6413,5400.0
2005-09-12 12:45:00,62.76,62.84,62.73,62.83,13300.0,35.6413,35.6867,35.6243,35.6811,13300.0
2005-09-12 12:50:00,62.83,62.83,62.75,62.75,4200.0,35.6811,35.6811,35.6356,35.6356,4200.0
2005-09-12 12:55:00,62.76,62.77,62.73,62.73,4500.0,35.6413,35.647,35.6243,35.6243,4500.0
2005-09-12 13:00:00,62.72,62.75,62.71,62.73,4100.0,35.6186,35.6356,35.6129,35.6243,4100.0
2005-09-12 13:05:00,62.75,62.75,62.72,62.74,4200.0,35.6356,35.6356,35.6186,35.6299,4200.0
2005-09-12 13:10:00,62.75,62.77,62.74,62.75,7100.0,35.6356,35.647,35.6299,35.6356,7100.0
2005-09-12 13:15:00,62.75,62.76,62.74,62.74,4400.0,35.6356,35.6413,35.6299,35.6299,4400.0
2005-09-12 13:20:00,62.74,62.77,62.74,62.77,5100.0,35.6299,35.647,35.6299,35.647,5100.0
2005-09-12 13:25:00,62.75,62.77,62.64,62.64,10100.0,35.6356,35.647,35.5732,35.5732,10100.0
2005-09-12 13:30:00,62.65,62.65,62.56,62.56,13200.0,35.5788,35.5788,35.5277,35.5277,13200.0
2005-09-12 13:35:00,62.56,62.57,62.54,62.54,4000.0,35.5277,35.5334,35.5164,35.5164,4000.0
2005-09-12 13:40:00,62.54,62.58,62.53,62.58,4500.0,35.5164,35.5391,35.5107,35.5391,4500.0
2005-09-12 13:45:00,62.56,62.57,62.55,62.56,7300.0,35.5277,35.5334,35.522,35.5277,7300.0
2005-09-12 13:50:00,62.56,62.57,62.53,62.53,8600.0,35.5277,35.5334,35.5107,35.5107,8600.0
2005-09-12 13:55:00,62.52,62.56,62.49,62.49,51100.0,35.505,35.5277,35.488,35.488,51100.0
2005-09-12 14:00:00,62.48,62.54,62.47,62.53,12000.0,35.4823,35.5164,35.4766,35.5107,12000.0
2005-09-12 14:05:00,62.55,62.55,62.47,62.51,14700.0,35.522,35.522,35.4766,35.4993,14700.0
2005-09-12 14:10:00,62.51,62.64,62.5,62.61,15100.0,35.4993,35.5732,35.4936,35.5561,15100.0
2005-09-12 14:15:00,62.59,62.63,62.59,62.62,9000.0,35.5448,35.5675,35.5448,35.5618,9000.0
2005-09-12 14:20:00,62.62,62.64,62.6,62.64,9500.0,35.5618,35.5732,35.5504,35.5732,9500.0
2005-09-12 14:25:00,62.63,62.63,62.61,62.62,5600.0,35.5675,35.5675,35.5561,35.5618,5600.0
2005-09-12 14:30:00,62.62,62.65,62.61,62.65,5500.0,35.5618,35.5788,35.5561,35.5788,5500.0
2005-09-12 14:35:00,62.64,62.65,62.61,62.61,7100.0,35.5732,35.5788,35.5561,35.5561,7100.0
2005-09-12 14:40:00,62.61,62.66,62.61,62.65,6200.0,35.5561,35.5845,35.5561,35.5788,6200.0
2005-09-12 14:45:00,62.65,62.71,62.64,62.71,18400.0,35.5788,35.6129,35.5732,35.6129,18400.0
2005-09-12 14:50:00,62.71,62.73,62.7,62.73,10100.0,35.6129,35.6243,35.6072,35.6243,10100.0
2005-09-12 14:55:00,62.73,62.73,62.71,62.72,11800.0,35.6243,35.6243,35.6129,35.6186,11800.0
2005-09-12 15:00:00,62.72,62.74,62.68,62.68,21200.0,35.6186,35.6299,35.5959,35.5959,21200.0
2005-09-12 15:05:00,62.69,62.7,62.66,62.67,14800.0,35.6015,35.6072,35.5845,35.5902,14800.0
2005-09-12 15:10:00,62.67,62.67,62.65,62.67,20100.0,35.5902,35.5902,35.5788,35.5902,20100.0
2005-09-12 15:15:00,62.67,62.72,62.66,62.71,23200.0,35.5902,35.6186,35.5845,35.6129,23200.0
2005-09-12 15:20:00,62.7,62.71,62.68,62.7,18500.0,35.6072,35.6129,35.5959,35.6072,18500.0
2005-09-12 15:25:00,62.69,62.7,62.67,62.69,27600.0,35.6015,35.6072,35.5902,35.6015,27600.0
2005-09-12 15:30:00,62.7,62.7,62.63,62.64,20700.0,35.6072,35.6072,35.5675,35.5732,20700.0
2005-09-12 15:35:00,62.65,62.67,62.64,62.65,17800.0,35.5788,35.5902,35.5732,35.5788,17800.0
2005-09-12 15:40:00,62.66,62.66,62.62,62.65,15600.0,35.5845,35.5845,35.5618,35.5788,15600.0
2005-09-12 15:45:00,62.65,62.69,62.64,62.68,28600.0,35.5788,35.6015,35.5732,35.5959,28600.0
2005-09-12 15:50:00,62.67,62.71,62.67,62.69,29000.0,35.5902,35.6129,35.5902,35.6015,29000.0
2005-09-12 15:55:00,62.7,62.75,62.69,62.73,49400.0,35.6072,35.6356,35.6015,35.6243,49400.0
2005-09-13 09:30:00,62.7,62.7,62.66,62.66,77300.0,35.6072,35.6072,35.5845,35.5845,77300.0
2005-09-13 09:35:00,62.65,62.66,62.56,62.66,23700.0,35.5788,35.5845,35.5277,35.5845,23700.0
2005-09-13 09:40:00,62.66,62.73,62.62,62.7,41000.0,35.5845,35.6243,35.5618,35.6072,41000.0
2005-09-13 09:45:00,62.7,62.82,62.69,62.82,30200.0,35.6072,35.6754,35.6015,35.6754,30200.0
2005-09-13 09:50:00,62.83,62.92,62.81,62.88,22900.0,35.6811,35.7322,35.6697,35.7094,22900.0
2005-09-13 09:55:00,62.88,62.99,62.85,62.98,41800.0,35.7094,35.7719,35.6924,35.7662,41800.0
2005-09-13 10:00:00,62.99,63.02,62.98,63.0,15000.0,35.7719,35.789,35.7662,35.7776,15000.0
2005-09-13 10:05:00,62.98,63.08,62.98,63.08,16900.0,35.7662,35.823,35.7662,35.823,16900.0
2005-09-13 10:10:00,63.09,63.09,63.04,63.07,7100.0,35.8287,35.8287,35.8003,35.8173,7100.0
2005-09-13 10:15:00,63.07,63.23,63.06,63.22,42500.0,35.8173,35.9082,35.8117,35.9025,42500.0
2005-09-13 10:20:00,63.23,63.5,63.23,63.5,109900.0,35.9082,36.0615,35.9082,36.0615,109900.0
2005-09-13 10:25:00,63.5,63.5,63.3,63.3,20800.0,36.0615,36.0615,35.948,35.948,20800.0
2005-09-13 10:30:00,63.3,63.3,63.19,63.19,14000.0,35.948,35.948,35.8855,35.8855,14000.0
2005-09-13 10:35:00,63.19,63.2,63.1,63.11,7900.0,35.8855,35.8912,35.8344,35.8401,7900.0
2005-09-13 10:40:00,63.11,63.11,63.05,63.09,15400.0,35.8401,35.8401,35.806,35.8287,15400.0
2005-09-13 10:45:00,63.08,63.09,62.96,62.96,36200.0,35.823,35.8287,35.7549,35.7549,36200.0
2005-09-13 10:50:00,62.97,62.97,62.83,62.83,15500.0,35.7606,35.7606,35.6811,35.6811,15500.0
2005-09-13 10:55:00,62.82,62.83,62.8,62.81,10000.0,35.6754,35.6811,35.664,35.6697,10000.0
2005-09-13 11:00:00,62.81,62.9,62.81,62.89,76400.0,35.6697,35.7208,35.6697,35.7151,76400.0
2005-09-13 11:05:00,62.88,62.88,62.75,62.81,14000.0,35.7094,35.7094,35.6356,35.6697,14000.0
2005-09-13 11:10:00,62.81,62.81,62.72,62.73,17000.0,35.6697,35.6697,35.6186,35.6243,17000.0
2005-09-13 11:15:00,62.73,62.77,62.73,62.77,8300.0,35.6243,35.647,35.6243,35.647,8300.0
2005-09-13 11:20:00,62.75,62.75,62.72,62.73,6400.0,35.6356,35.6356,35.6186,35.6243,6400.0
2005-09-13 11:25:00,62.73,62.73,62.59,62.6,11200.0,35.6243,35.6243,35.5448,35.5504,11200.0
2005-09-13 11:30:00,62.6,62.6,62.55,62.57,9400.0,35.5504,35.5504,35.522,35.5334,9400.0
2005-09-13 11:35:00,62.59,62.7,62.59,62.66,11000.0,35.5448,35.6072,35.5448,35.5845,11000.0
2005-09-13 11:40:00,62.66,62.66,62.63,62.63,5500.0,35.5845,35.5845,35.5675,35.5675,5500.0
2005-09-13 11:45:00,62.63,62.66,62.61,62.66,17700.0,35.5675,35.5845,35.5561,35.5845,17700.0
2005-09-13 11:50:00,62.66,62.67,62.6,62.62,22900.0,35.5845,35.5902,35.5504,35.5618,22900.0
2005-09-13 11:55:00,62.62,62.63,62.62,62.62,3500.0,35.5618,35.5675,35.5618,35.5618,3500.0
2005-09-13 12:00:00,62.62,62.62,62.57,62.58,10600.0,35.5618,35.5618,35.5334,35.5391,10600.0
2005-09-13 12:05:00,62.56,62.62,62.56,62.6,17500.0,35.5277,35.5618,35.5277,35.5504,17500.0
2005-09-13 12:10:00,62.6,62.63,62.59,62.63,11200.0,35.5504,35.5675,35.5448,35.5675,11200.0
2005-09-13 12:15:00,62.63,62.67,62.63,62.67,9000.0,35.5675,35.5902,35.5675,35.5902,9000.0
2005-09-13 12:20:00,62.66,62.73,62.66,62.72,8600.0,35.5845,35.6243,35.5845,35.6186,8600.0
2005-09-13 12:25:00,62.72,62.76,62.72,62.76,13700.0,35.6186,35.6413,35.6186,35.6413,13700.0
2005-09-13 12:30:00,62.76,62.77,62.73,62.73,6600.0,35.6413,35.647,35.6243,35.6243,6600.0
2005-09-13 12:35:00,62.73,62.75,62.72,62.75,4800.0,35.6243,35.6356,35.6186,35.6356,4800.0
2005-09-13 12:40:00,62.75,62.75,62.73,62.74,4800.0,35.6356,35.6356,35.6243,35.6299,4800.0
2005-09-13 12:45:00,62.74,62.74,62.66,62.69,9300.0,35.6299,35.6299,35.5845,35.6015,9300.0
2005-09-13 12:50:00,62.7,62.73,62.68,62.69,9500.0,35.6072,35.6243,35.5959,35.6015,9500.0
2005-09-13 12:55:00,62.69,62.72,62.69,62.72,44600.0,35.6015,35.6186,35.6015,35.6186,44600.0
2005-09-13 13:00:00,62.72,62.73,62.68,62.69,12200.0,35.6186,35.6243,35.5959,35.6015,12200.0
2005-09-13 13:05:00,62.7,62.7,62.67,62.67,7000.0,35.6072,35.6072,35.5902,35.5902,7000.0
2005-09-13 13:10:00,62.66,62.67,62.62,62.62,4600.0,35.5845,35.5902,35.5618,35.5618,4600.0
2005-09-13 13:15:00,62.63,62.63,62.6,62.61,8100.0,35.5675,35.5675,35.5504,35.5561,8100.0
2005-09-13 13:20:00,62.61,62.61,62.56,62.56,8900.0,35.5561,35.5561,35.5277,35.5277,8900.0
2005-09-13 13:25:00,62.56,62.59,62.56,62.57,5400.0,35.5277,35.5448,35.5277,35.5334,5400.0
2005-09-13 13:30:00,62.56,62.59,62.5,62.52,24800.0,35.5277,35.5448,35.4936,35.505,24800.0
2005-09-13 13:35:00,62.52,62.53,62.5,62.52,31600.0,35.505,35.5107,35.4936,35.505,31600.0
2005-09-13 13:40:00,62.53,62.53,62.51,62.51,4000.0,35.5107,35.5107,35.4993,35.4993,4000.0
2005-09-13 13:45:00,62.51,62.52,62.41,62.43,14800.0,35.4993,35.505,35.4425,35.4539,14800.0
2005-09-13 13:50:00,62.42,62.42,62.41,62.42,5300.0,35.4482,35.4482,35.4425,35.4482,5300.0
2005-09-13 13:55:00,62.42,62.49,62.42,62.48,7600.0,35.4482,35.488,35.4482,35.4823,7600.0
2005-09-13 14:00:00,62.5,62.5,62.42,62.45,20100.0,35.4936,35.4936,35.4482,35.4652,20100.0
2005-09-13 14:05:00,62.46,62.64,62.45,62.6,21100.0,35.4709,35.5732,35.4652,35.5504,21100.0
2005-09-13 14:10:00,62.62,62.75,62.61,62.74,17000.0,35.5618,35.6356,35.5561,35.6299,17000.0
2005-09-13 14:15:00,62.74,62.95,62.74,62.76,34200.0,35.6299,35.7492,35.6299,35.6413,34200.0
2005-09-13 14:20:00,62.78,62.93,62.78,62.89,19100.0,35.6527,35.7378,35.6527,35.7151,19100.0
2005-09-13 14:25:00,62.87,62.87,62.81,62.81,7700.0,35.7038,35.7038,35.6697,35.6697,7700.0
2005-09-13 14:30:00,62.82,62.82,62.78,62.8,11800.0,35.6754,35.6754,35.6527,35.664,11800.0
2005-09-13 14:35:00,62.82,62.82,62.78,62.78,7500.0,35.6754,35.6754,35.6527,35.6527,7500.0
2005-09-13 14:40:00,62.76,62.76,62.73,62.73,7500.0,35.6413,35.6413,35.6243,35.6243,7500.0
2005-09-13 14:45:00,62.73,62.8,62.72,62.8,29400.0,35.6243,35.664,35.6186,35.664,29400.0
2005-09-13 14:50:00,62.81,62.83,62.76,62.76,12700.0,35.6697,35.6811,35.6413,35.6413,12700.0
2005-09-13 14:55:00,62.76,62.77,62.73,62.73,8100.0,35.6413,35.647,35.6243,35.6243,8100.0
2005-09-13 15:00:00,62.73,62.74,62.71,62.71,13300.0,35.6243,35.6299,35.6129,35.6129,13300.0
2005-09-13 15:05:00,62.71,62.72,62.58,62.62,16900.0,35.6129,35.6186,35.5391,35.5618,16900.0
2005-09-13 15:10:00,62.62,62.64,62.55,62.64,14300.0,35.5618,35.5732,35.522,35.5732,14300.0
2005-09-13 15:15:00,62.66,62.69,62.64,62.65,15800.0,35.5845,35.6015,35.5732,35.5788,15800.0
2005-09-13 15:20:00,62.65,62.65,62.55,62.63,13900.0,35.5788,35.5788,35.522,35.5675,13900.0
2005-09-13 15:25:00,62.61,62.66,62.42,62.61,8800.0,35.5561,35.5845,35.4482,35.5561,8800.0
2005-09-13 15:30:00,62.61,62.7,62.57,62.7,9800.0,35.5561,35.6072,35.5334,35.6072,9800.0
2005-09-13 15:35:00,62.7,62.7,62.61,62.61,11900.0,35.6072,35.6072,35.5561,35.5561,11900.0
2005-09-13 15:40:00,62.61,62.61,62.44,62.44,22400.0,35.5561,35.5561,35.4596,35.4596,22400.0
2005-09-13 15:45:00,62.45,62.54,62.42,62.54,26000.0,35.4652,35.5164,35.4482,35.5164,26000.0
2005-09-13 15:50:00,62.52,62.55,62.48,62.55,31300.0,35.505,35.522,35.4823,35.522,31300.0
2005-09-13 15:55:00,62.55,62.6,62.55,62.59,36700.0,35.522,35.5504,35.522,35.5448,36700.0
2005-09-14 09:30:00,62.7,62.71,62.65,62.65,18200.0,35.6072,35.6129,35.5788,35.5788,18200.0
2005-09-14 09:35:00,62.71,62.82,62.59,62.61,7100.0,35.6129,35.6754,35.5448,35.5561,7100.0
2005-09-14 09:40:00,62.57,62.57,62.41,62.49,15800.0,35.5334,35.5334,35.4425,35.488,15800.0
2005-09-14 09:45:00,62.49,62.5,62.33,62.36,17600.0,35.488,35.4936,35.3971,35.4141,17600.0
2005-09-14 09:50:00,62.35,62.36,62.22,62.27,10000.0,35.4085,35.4141,35.3346,35.363,10000.0
2005-09-14 09:55:00,62.28,62.32,62.26,62.27,21300.0,35.3687,35.3914,35.3573,35.363,21300.0
2005-09-14 10:00:00,62.27,62.32,62.26,62.32,10200.0,35.363,35.3914,35.3573,35.3914,10200.0
2005-09-14 10:05:00,62.32,62.38,62.31,62.38,21800.0,35.3914,35.4255,35.3857,35.4255,21800.0
2005-09-14 10:10:00,62.38,62.43,62.34,62.43,18900.0,35.4255,35.4539,35.4028,35.4539,18900.0
2005-09-14 10:15:00,62.46,62.46,62.37,62.37,20000.0,35.4709,35.4709,35.4198,35.4198,20000.0
2005-09-14 10:20:00,62.37,62.47,62.36,62.41,13700.0,35.4198,35.4766,35.4141,35.4425,13700.0
2005-09-14 10:25:00,62.42,62.42,62.32,62.41,14800.0,35.4482,35.4482,35.3914,35.4425,14800.0
2005-09-14 10:30:00,62.4,62.48,62.36,62.48,17700.0,35.4369,35.4823,35.4141,35.4823,17700.0
2005-09-14 10:35:00,62.47,62.48,62.38,62.44,54000.0,35.4766,35.4823,35.4255,35.4596,54000.0
2005-09-14 10:40:00,62.45,62.62,62.45,62.55,13100.0,35.4652,35.5618,35.4652,35.522,13100.0
2005-09-14 10:45:00,62.55,62.57,62.49,62.54,8600.0,35.522,35.5334,35.488,35.5164,8600.0
2005-09-14 10:50:00,62.58,62.62,62.58,62.61,8200.0,35.5391,35.5618,35.5391,35.5561,8200.0
2005-09-14 10:55:00,62.62,62.64,62.48,62.48,13600.0,35.5618,35.5732,35.4823,35.4823,13600.0
2005-09-14 11:00:00,62.49,62.49,62.47,62.48,6700.0,35.488,35.488,35.4766,35.4823,6700.0
2005-09-14 11:05:00,62.48,62.54,62.48,62.52,9500.0,35.4823,35.5164,35.4823,35.505,9500.0
2005-09-14 11:10:00,62.52,62.6,62.52,62.56,16700.0,35.505,35.5504,35.505,35.5277,16700.0
2005-09-14 11:15:00,62.56,62.56,62.46,62.46,22500.0,35.5277,35.5277,35.4709,35.4709,22500.0
2005-09-14 11:20:00,62.46,62.47,62.44,62.44,16200.0,35.4709,35.4766,35.4596,35.4596,16200.0
2005-09-14 11:25:00,62.45,62.46,62.43,62.45,10600.0,35.4652,35.4709,35.4539,35.4652,10600.0
2005-09-14 11:30:00,62.45,62.53,62.42,62.46,19400.0,35.4652,35.5107,35.4482,35.4709,19400.0
2005-09-14 11:35:00,62.44,62.51,62.43,62.47,10300.0,35.4596,35.4993,35.4539,35.4766,10300.0
2005-09-14 11:40:00,62.47,62.47,62.37,62.37,15600.0,35.4766,35.4766,35.4198,35.4198,15600.0
2005-09-14 11:45:00,62.35,62.35,62.3,62.31,12600.0,35.4085,35.4085,35.3801,35.3857,12600.0
2005-09-14 11:50:00,62.31,62.33,62.31,62.31,26000.0,35.3857,35.3971,35.3857,35.3857,26000.0
2005-09-14 11:55:00,62.31,62.39,62.31,62.37,30000.0,35.3857,35.4312,35.3857,35.4198,30000.0
2005-09-14 12:00:00,62.36,62.36,62.29,62.3,11800.0,35.4141,35.4141,35.3744,35.3801,11800.0
2005-09-14 12:05:00,62.3,62.31,62.29,62.3,7200.0,35.3801,35.3857,35.3744,35.3801,7200.0
2005-09-14 12:10:00,62.3,62.37,62.3,62.31,5000.0,35.3801,35.4198,35.3801,35.3857,5000.0
2005-09-14 12:15:00,62.31,62.31,62.28,62.28,16200.0,35.3857,35.3857,35.3687,35.3687,16200.0
2005-09-14 12:20:00,62.28,62.3,62.26,62.26,11000.0,35.3687,35.3801,35.3573,35.3573,11000.0
2005-09-14 12:25:00,62.26,62.26,62.22,62.22,9800.0,35.3573,35.3573,35.3346,35.3346,9800.0
2005-09-14 12:30:00,62.21,62.21,62.2,62.21,16800.0,35.329,35.329,35.3233,35.329,16800.0
2005-09-14 12:35:00,62.21,62.21,62.19,62.19,2400.0,35.329,35.329,35.3176,35.3176,2400.0
2005-09-14 12:40:00,62.19,62.22,62.18,62.18,7100.0,35.3176,35.3346,35.3119,35.3119,7100.0
2005-09-14 12:45:00,62.19,62.23,62.18,62.19,13600.0,35.3176,35.3403,35.3119,35.3176,13600.0
2005-09-14 12:50:00,62.18,62.18,62.15,62.18,7600.0,35.3119,35.3119,35.2949,35.3119,7600.0
2005-09-14 12:55:00,62.18,62.18,62.16,62.18,7200.0,35.3119,35.3119,35.3006,35.3119,7200.0
2005-09-14 13:00:00,62.17,62.19,62.17,62.18,9500.0,35.3062,35.3176,35.3062,35.3119,9500.0
2005-09-14 13:05:00,62.18,62.26,62.18,62.21,12100.0,35.3119,35.3573,35.3119,35.329,12100.0
2005-09-14 13:10:00,62.21,62.28,62.21,62.26,14500.0,35.329,35.3687,35.329,35.3573,14500.0
2005-09-14 13:15:00,62.25,62.3,62.25,62.27,9300.0,35.3517,35.3801,35.3517,35.363,9300.0
2005-09-14 13:20:00,62.28,62.31,62.27,62.3,11900.0,35.3687,35.3857,35.363,35.3801,11900.0
2005-09-14 13:25:00,62.3,62.3,62.27,62.27,2800.0,35.3801,35.3801,35.363,35.363,2800.0
2005-09-14 13:30:00,62.27,62.27,62.23,62.24,10100.0,35.363,35.363,35.3403,35.346,10100.0
2005-09-14 13:35:00,62.23,62.24,62.17,62.19,9200.0,35.3403,35.346,35.3062,35.3176,9200.0
2005-09-14 13:40:00,62.18,62.2,62.1,62.13,19400.0,35.3119,35.3233,35.2665,35.2835,19400.0
2005-09-14 13:45:00,62.13,62.17,62.12,62.13,12600.0,35.2835,35.3062,35.2778,35.2835,12600.0
2005-09-14 13:50:00,62.13,62.13,62.08,62.09,6400.0,35.2835,35.2835,35.2551,35.2608,6400.0
2005-09-14 13:55:00,62.09,62.18,62.09,62.16,8100.0,35.2608,35.3119,35.2608,35.3006,8100.0
2005-09-14 14:00:00,62.17,62.18,62.13,62.13,6600.0,35.3062,35.3119,35.2835,35.2835,6600.0
2005-09-14 14:05:00,62.12,62.13,62.07,62.12,14000.0,35.2778,35.2835,35.2494,35.2778,14000.0
2005-09-14 14:10:00,62.11,62.11,62.08,62.08,17000.0,35.2722,35.2722,35.2551,35.2551,17000.0
2005-09-14 14:15:00,62.08,62.08,61.95,61.95,67700.0,35.2551,35.2551,35.1813,35.1813,67700.0
2005-09-14 14:20:00,61.91,61.96,61.88,61.94,21200.0,35.1586,35.187,35.1415,35.1756,21200.0
2005-09-14 14:25:00,61.94,62.02,61.94,62.0,31200.0,35.1756,35.2211,35.1756,35.2097,31200.0
2005-09-14 14:30:00,62.01,62.07,62.0,62.03,21000.0,35.2154,35.2494,35.2097,35.2267,21000.0
2005-09-14 14:35:00,62.06,62.08,62.04,62.04,15200.0,35.2438,35.2551,35.2324,35.2324,15200.0
2005-09-14 14:40:00,62.04,62.05,61.99,62.02,19100.0,35.2324,35.2381,35.204,35.2211,19100.0
2005-09-14 14:45:00,62.01,62.02,62.0,62.01,6600.0,35.2154,35.2211,35.2097,35.2154,6600.0
2005-09-14 14:50:00,62.01,62.1,62.01,62.1,30600.0,35.2154,35.2665,35.2154,35.2665,30600.0
2005-09-14 14:55:00,62.1,62.11,62.05,62.05,6200.0,35.2665,35.2722,35.2381,35.2381,6200.0
2005-09-14 15:00:00,62.06,62.06,62.0,62.01,26300.0,35.2438,35.2438,35.2097,35.2154,26300.0
2005-09-14 15:05:00,62.01,62.02,62.0,62.02,22900.0,35.2154,35.2211,35.2097,35.2211,22900.0
2005-09-14 15:10:00,62.02,62.07,61.99,62.04,33700.0,35.2211,35.2494,35.204,35.2324,33700.0
2005-09-14 15:15:00,62.05,62.05,62.0,62.02,9600.0,35.2381,35.2381,35.2097,35.2211,9600.0
2005-09-14 15:20:00,62.03,62.06,62.03,62.06,4100.0,35.2267,35.2438,35.2267,35.2438,4100.0
2005-09-14 15:25:00,62.05,62.07,62.04,62.04,11500.0,35.2381,35.2494,35.2324,35.2324,11500.0
2005-09-14 15:30:00,62.04,62.16,62.04,62.14,11300.0,35.2324,35.3006,35.2324,35.2892,11300.0
2005-09-14 15:35:00,62.14,62.18,62.12,62.18,13200.0,35.2892,35.3119,35.2778,35.3119,13200.0
2005-09-14 15:40:00,62.18,62.23,62.18,62.22,13900.0,35.3119,35.3403,35.3119,35.3346,13900.0
2005-09-14 15:45:00,62.23,62.25,62.16,62.17,18100.0,35.3403,35.3517,35.3006,35.3062,18100.0
2005-09-14 15:50:00,62.17,62.17,62.11,62.12,26100.0,35.3062,35.3062,35.2722,35.2778,26100.0
2005-09-14 15:55:00,62.12,62.2,62.11,62.19,43200.0,35.2778,35.3233,35.2722,35.3176,43200.0
2005-09-15 09:30:00,62.2,62.4,62.19,62.4,42900.0,35.3233,35.4369,35.3176,35.4369,42900.0
2005-09-15 09:35:00,62.4,62.4,62.33,62.33,8100.0,35.4369,35.4369,35.3971,35.3971,8100.0
2005-09-15 09:40:00,62.28,62.31,62.26,62.27,7800.0,35.3687,35.3857,35.3573,35.363,7800.0
2005-09-15 09:45:00,62.27,62.27,62.13,62.13,15400.0,35.363,35.363,35.2835,35.2835,15400.0
2005-09-15 09:50:00,62.12,62.3,62.1,62.29,12300.0,35.2778,35.3801,35.2665,35.3744,12300.0
2005-09-15 09:55:00,62.3,62.34,62.28,62.28,22800.0,35.3801,35.4028,35.3687,35.3687,22800.0
2005-09-15 10:00:00,62.28,62.43,62.26,62.43,13700.0,35.3687,35.4539,35.3573,35.4539,13700.0
2005-09-15 10:05:00,62.43,62.49,62.43,62.45,19800.0,35.4539,35.488,35.4539,35.4652,19800.0
2005-09-15 10:10:00,62.45,62.46,62.42,62.42,8200.0,35.4652,35.4709,35.4482,35.4482,8200.0
2005-09-15 10:15:00,62.41,62.41,62.31,62.37,14300.0,35.4425,35.4425,35.3857,35.4198,14300.0
2005-09-15 10:20:00,62.37,62.4,62.35,62.39,5400.0,35.4198,35.4369,35.4085,35.4312,5400.0
2005-09-15 10:25:00,62.38,62.38,62.3,62.3,7900.0,35.4255,35.4255,35.3801,35.3801,7900.0
2005-09-15 10:30:00,62.3,62.45,62.3,62.43,8700.0,35.3801,35.4652,35.3801,35.4539,8700.0
2005-09-15 10:35:00,62.43,62.44,62.38,62.39,12000.0,35.4539,35.4596,35.4255,35.4312,12000.0
2005-09-15 10:40:00,62.39,62.39,62.26,62.3,20800.0,35.4312,35.4312,35.3573,35.3801,20800.0
2005-09-15 10:45:00,62.29,62.41,62.29,62.4,11100.0,35.3744,35.4425,35.3744,35.4369,11100.0
2005-09-15 10:50:00,62.4,62.57,62.39,62.51,31000.0,35.4369,35.5334,35.4312,35.4993,31000.0
2005-09-15 10:55:00,62.55,62.56,62.47,62.47,14200.0,35.522,35.5277,35.4766,35.4766,14200.0
2005-09-15 11:00:00,62.46,62.55,62.45,62.53,22000.0,35.4709,35.522,35.4652,35.5107,22000.0
2005-09-15 11:05:00,62.54,62.55,62.53,62.54,9300.0,35.5164,35.522,35.5107,35.5164,9300.0
2005-09-15 11:10:00,62.54,62.56,62.52,62.54,19700.0,35.5164,35.5277,35.505,35.5164,19700.0
2005-09-15 11:15:00,62.54,62.56,62.53,62.53,10700.0,35.5164,35.5277,35.5107,35.5107,10700.0
2005-09-15 11:20:00,62.54,62.62,62.53,62.61,20400.0,35.5164,35.5618,35.5107,35.5561,20400.0
2005-09-15 11:25:00,62.62,62.62,62.55,62.57,10300.0,35.5618,35.5618,35.522,35.5334,10300.0
2005-09-15 11:30:00,62.58,62.6,62.55,62.6,6300.0,35.5391,35.5504,35.522,35.5504,6300.0
2005-09-15 11:35:00,62.6,62.66,62.6,62.64,6700.0,35.5504,35.5845,35.5504,35.5732,6700.0
2005-09-15 11:40:00,62.65,62.75,62.65,62.75,14800.0,35.5788,35.6356,35.5788,35.6356,14800.0
2005-09-15 11:45:00,62.75,62.75,62.63,62.63,7000.0,35.6356,35.6356,35.5675,35.5675,7000.0
2005-09-15 11:50:00,62.63,62.63,62.57,62.58,8300.0,35.5675,35.5675,35.5334,35.5391,8300.0
2005-09-15 11:55:00,62.57,62.57,62.42,62.42,6700.0,35.5334,35.5334,35.4482,35.4482,6700.0
2005-09-15 12:00:00,62.41,62.41,62.29,62.4,19200.0,35.4425,35.4425,35.3744,35.4369,19200.0
2005-09-15 12:05:00,62.41,62.41,62.27,62.28,8400.0,35.4425,35.4425,35.363,35.3687,8400.0
2005-09-15 12:10:00,62.28,62.31,62.28,62.31,8700.0,35.3687,35.3857,35.3687,35.3857,8700.0
2005-09-15 12:15:00,62.32,62.42,62.32,62.4,7800.0,35.3914,35.4482,35.3914,35.4369,7800.0
2005-09-15 12:20:00,62.4,62.4,62.33,62.33,6600.0,35.4369,35.4369,35.3971,35.3971,6600.0
2005-09-15 12:25:00,62.34,62.41,62.32,62.41,11300.0,35.4028,35.4425,35.3914,35.4425,11300.0
2005-09-15 12:30:00,62.41,62.5,62.41,62.5,8800.0,35.4425,35.4936,35.4425,35.4936,8800.0
2005-09-15 12:35:00,62.5,62.5,62.45,62.46,3900.0,35.4936,35.4936,35.4652,35.4709,3900.0
2005-09-15 12:40:00,62.46,62.51,62.46,62.5,10300.0,35.4709,35.4993,35.4709,35.4936,10300.0
2005-09-15 12:45:00,62.5,62.51,62.46,62.46,4500.0,35.4936,35.4993,35.4709,35.4709,4500.0
2005-09-15 12:50:00,62.46,62.47,62.45,62.45,6300.0,35.4709,35.4766,35.4652,35.4652,6300.0
2005-09-15 12:55:00,62.44,62.45,62.44,62.45,5300.0,35.4596,35.4652,35.4596,35.4652,5300.0
2005-09-15 13:00:00,62.45,62.51,62.45,62.51,9200.0,35.4652,35.4993,35.4652,35.4993,9200.0
2005-09-15 13:05:00,62.52,62.58,62.5,62.58,11100.0,35.505,35.5391,35.4936,35.5391,11100.0
2005-09-15 13:10:00,62.58,62.69,62.58,62.66,14200.0,35.5391,35.6015,35.5391,35.5845,14200.0
2005-09-15 13:15:00,62.65,62.66,62.63,62.64,8900.0,35.5788,35.5845,35.5675,35.5732,8900.0
2005-09-15 13:20:00,62.64,62.66,62.61,62.61,15500.0,35.5732,35.5845,35.5561,35.5561,15500.0
2005-09-15 13:25:00,62.63,62.64,62.55,62.57,10100.0,35.5675,35.5732,35.522,35.5334,10100.0
2005-09-15 13:30:00,62.56,62.59,62.56,62.59,12000.0,35.5277,35.5448,35.5277,35.5448,12000.0
2005-09-15 13:35:00,62.6,62.6,62.57,62.59,8100.0,35.5504,35.5504,35.5334,35.5448,8100.0
2005-09-15 13:40:00,62.59,62.61,62.57,62.58,9500.0,35.5448,35.5561,35.5334,35.5391,9500.0
2005-09-15 13:45:00,62.58,62.58,62.55,62.56,7300.0,35.5391,35.5391,35.522,35.5277,7300.0
2005-09-15 13:50:00,62.56,62.61,62.55,62.58,14700.0,35.5277,35.5561,35.522,35.5391,14700.0
2005-09-15 13:55:00,62.59,62.59,62.52,62.54,6500.0,35.5448,35.5448,35.505,35.5164,6500.0
2005-09-15 14:00:00,62.52,62.52,62.44,62.45,15500.0,35.505,35.505,35.4596,35.4652,15500.0
2005-09-15 14:05:00,62.46,62.54,62.46,62.5,12200.0,35.4709,35.5164,35.4709,35.4936,12200.0
2005-09-15 14:10:00,62.5,62.53,62.49,62.53,9300.0,35.4936,35.5107,35.488,35.5107,9300.0
2005-09-15 14:15:00,62.53,62.53,62.46,62.46,10500.0,35.5107,35.5107,35.4709,35.4709,10500.0
2005-09-15 14:20:00,62.47,62.51,62.46,62.48,10700.0,35.4766,35.4993,35.4709,35.4823,10700.0
2005-09-15 14:25:00,62.48,62.51,62.48,62.5,9500.0,35.4823,35.4993,35.4823,35.4936,9500.0
2005-09-15 14:30:00,62.5,62.56,62.5,62.55,10100.0,35.4936,35.5277,35.4936,35.522,10100.0
2005-09-15 14:35:00,62.55,62.56,62.52,62.55,9900.0,35.522,35.5277,35.505,35.522,9900.0
2005-09-15 14:40:00,62.54,62.57,62.53,62.54,6900.0,35.5164,35.5334,35.5107,35.5164,6900.0
2005-09-15 14:45:00,62.54,62.55,62.51,62.51,5800.0,35.5164,35.522,35.4993,35.4993,5800.0
2005-09-15 14:50:00,62.52,62.53,62.51,62.52,8500.0,35.505,35.5107,35.4993,35.505,8500.0
2005-09-15 14:55:00,62.52,62.52,62.48,62.48,8900.0,35.505,35.505,35.4823,35.4823,8900.0
2005-09-15 15:00:00,62.48,62.48,62.45,62.46,8200.0,35.4823,35.4823,35.4652,35.4709,8200.0
2005-09-15 15:05:00,62.45,62.45,62.44,62.45,10000.0,35.4652,35.4652,35.4596,35.4652,10000.0
2005-09-15 15:10:00,62.45,62.45,62.39,62.4,25100.0,35.4652,35.4652,35.4312,35.4369,25100.0
2005-09-15 15:15:00,62.4,62.4,62.36,62.37,20900.0,35.4369,35.4369,35.4141,35.4198,20900.0
2005-09-15 15:20:00,62.36,62.37,62.36,62.37,7200.0,35.4141,35.4198,35.4141,35.4198,7200.0
2005-09-15 15:25:00,62.37,62.38,62.32,62.33,20800.0,35.4198,35.4255,35.3914,35.3971,20800.0
2005-09-15 15:30:00,62.33,62.33,62.3,62.32,16900.0,35.3971,35.3971,35.3801,35.3914,16900.0
2005-09-15 15:35:00,62.31,62.31,62.27,62.31,17000.0,35.3857,35.3857,35.363,35.3857,17000.0
2005-09-15 15:40:00,62.32,62.42,62.3,62.35,17700.0,35.3914,35.4482,35.3801,35.4085,17700.0
2005-09-15 15:45:00,62.35,62.36,62.31,62.36,20600.0,35.4085,35.4141,35.3857,35.4141,20600.0
2005-09-15 15:50:00,62.36,62.4,62.35,62.4,16600.0,35.4141,35.4369,35.4085,35.4369,16600.0
2005-09-15 15:55:00,62.39,62.4,62.37,62.37,34400.0,35.4312,35.4369,35.4198,35.4198,34400.0
2005-09-16 09:30:00,62.39,62.56,62.38,62.56,376800.0,35.4312,35.5277,35.4255,35.5277,376800.0
2005-09-16 09:35:00,62.66,62.66,62.51,62.51,14400.0,35.5845,35.5845,35.4993,35.4993,14400.0
2005-09-16 09:40:00,62.47,62.7,62.39,62.69,15100.0,35.4766,35.6072,35.4312,35.6015,15100.0
2005-09-16 09:45:00,62.7,62.7,62.51,62.51,23300.0,35.6072,35.6072,35.4993,35.4993,23300.0
2005-09-16 09:50:00,62.52,62.6,62.51,62.55,18900.0,35.505,35.5504,35.4993,35.522,18900.0
2005-09-16 09:55:00,62.56,62.58,62.48,62.49,13200.0,35.5277,35.5391,35.4823,35.488,13200.0
2005-09-16 10:00:00,62.47,62.55,62.47,62.5,19800.0,35.4766,35.522,35.4766,35.4936,19800.0
2005-09-16 10:05:00,62.48,62.48,62.38,62.4,23000.0,35.4823,35.4823,35.4255,35.4369,23000.0
2005-09-16 10:10:00,62.4,62.49,62.38,62.49,19600.0,35.4369,35.488,35.4255,35.488,19600.0
2005-09-16 10:15:00,62.48,62.49,62.41,62.41,15700.0,35.4823,35.488,35.4425,35.4425,15700.0
2005-09-16 10:20:00,62.4,62.4,62.19,62.19,19700.0,35.4369,35.4369,35.3176,35.3176,19700.0
2005-09-16 10:25:00,62.18,62.18,62.12,62.15,54500.0,35.3119,35.3119,35.2778,35.2949,54500.0
2005-09-16 10:30:00,62.15,62.16,62.07,62.09,23300.0,35.2949,35.3006,35.2494,35.2608,23300.0
2005-09-16 10:35:00,62.09,62.12,62.08,62.11,14500.0,35.2608,35.2778,35.2551,35.2722,14500.0
2005-09-16 10:40:00,62.11,62.26,62.11,62.25,18900.0,35.2722,35.3573,35.2722,35.3517,18900.0
2005-09-16 10:45:00,62.24,62.25,62.18,62.18,13300.0,35.346,35.3517,35.3119,35.3119,13300.0
2005-09-16 10:50:00,62.19,62.26,62.19,62.26,17100.0,35.3176,35.3573,35.3176,35.3573,17100.0
2005-09-16 10:55:00,62.26,62.37,62.19,62.21,17600.0,35.3573,35.4198,35.3176,35.329,17600.0
2005-09-16 11:00:00,62.22,62.25,62.18,62.2,23100.0,35.3346,35.3517,35.3119,35.3233,23100.0
2005-09-16 11:05:00,62.21,62.32,62.21,62.28,22000.0,35.329,35.3914,35.329,35.3687,22000.0
2005-09-16 11:10:00,62.29,62.29,62.2,62.21,11600.0,35.3744,35.3744,35.3233,35.329,11600.0
2005-09-16 11:15:00,62.21,62.23,62.18,62.18,25100.0,35.329,35.3403,35.3119,35.3119,25100.0
2005-09-16 11:20:00,62.19,62.2,62.17,62.17,22600.0,35.3176,35.3233,35.3062,35.3062,22600.0
2005-09-16 11:25:00,62.18,62.26,62.17,62.22,13700.0,35.3119,35.3573,35.3062,35.3346,13700.0
2005-09-16 11:30:00,62.22,62.22,62.17,62.19,48400.0,35.3346,35.3346,35.3062,35.3176,48400.0
2005-09-16 11:35:00,62.19,62.19,62.17,62.17,18000.0,35.3176,35.3176,35.3062,35.3062,18000.0
2005-09-16 11:40:00,62.17,62.25,62.17,62.23,13300.0,35.3062,35.3517,35.3062,35.3403,13300.0
2005-09-16 11:45:00,62.24,62.24,62.16,62.18,22400.0,35.346,35.346,35.3006,35.3119,22400.0
2005-09-16 11:50:00,62.17,62.18,62.08,62.18,26500.0,35.3062,35.3119,35.2551,35.3119,26500.0
2005-09-16 11:55:00,62.16,62.21,62.1,62.11,12100.0,35.3006,35.329,35.2665,35.2722,12100.0
2005-09-16 12:00:00,62.12,62.2,62.12,62.14,12200.0,35.2778,35.3233,35.2778,35.2892,12200.0
2005-09-16 12:05:00,62.13,62.15,62.05,62.15,27200.0,35.2835,35.2949,35.2381,35.2949,27200.0
2005-09-16 12:10:00,62.13,62.13,62.05,62.1,21800.0,35.2835,35.2835,35.2381,35.2665,21800.0
2005-09-16 12:15:00,62.1,62.23,62.07,62.14,32200.0,35.2665,35.3403,35.2494,35.2892,32200.0
2005-09-16 12:20:00,62.16,62.2,62.15,62.15,13200.0,35.3006,35.3233,35.2949,35.2949,13200.0
2005-09-16 12:25:00,62.14,62.16,62.13,62.15,17600.0,35.2892,35.3006,35.2835,35.2949,17600.0
2005-09-16 12:30:00,62.16,62.21,62.15,62.16,19400.0,35.3006,35.329,35.2949,35.3006,19400.0
2005-09-16 12:35:00,62.18,62.18,62.12,62.18,21900.0,35.3119,35.3119,35.2778,35.3119,21900.0
2005-09-16 12:40:00,62.16,62.28,62.16,62.2,25200.0,35.3006,35.3687,35.3006,35.3233,25200.0
2005-09-16 12:45:00,62.21,62.32,62.2,62.31,21800.0,35.329,35.3914,35.3233,35.3857,21800.0
2005-09-16 12:50:00,62.31,62.32,62.27,62.31,9000.0,35.3857,35.3914,35.363,35.3857,9000.0
2005-09-16 12:55:00,62.31,62.31,62.28,62.3,11500.0,35.3857,35.3857,35.3687,35.3801,11500.0
2005-09-16 13:00:00,62.3,62.31,62.27,62.31,8100.0,35.3801,35.3857,35.363,35.3857,8100.0
2005-09-16 13:05:00,62.31,62.32,62.24,62.24,12100.0,35.3857,35.3914,35.346,35.346,12100.0
2005-09-16 13:10:00,62.21,63.28,62.08,62.1,67600.0,35.329,35.9366,35.2551,35.2665,67600.0
2005-09-16 13:15:00,62.1,62.28,62.1,62.13,92000.0,35.2665,35.3687,35.2665,35.2835,92000.0
2005-09-16 13:20:00,62.13,62.14,62.02,62.03,21000.0,35.2835,35.2892,35.2211,35.2267,21000.0
2005-09-16 13:25:00,62.02,62.07,62.01,62.03,23900.0,35.2211,35.2494,35.2154,35.2267,23900.0
2005-09-16 13:30:00,62.02,62.16,62.01,62.15,24700.0,35.2211,35.3006,35.2154,35.2949,24700.0
2005-09-16 13:35:00,62.17,62.18,62.16,62.17,27600.0,35.3062,35.3119,35.3006,35.3062,27600.0
2005-09-16 13:40:00,62.16,62.25,62.16,62.24,24700.0,35.3006,35.3517,35.3006,35.346,24700.0
2005-09-16 13:45:00,62.25,62.25,62.22,62.23,19000.0,35.3517,35.3517,35.3346,35.3403,19000.0
2005-09-16 13:50:00,62.24,62.26,62.22,62.23,23600.0,35.346,35.3573,35.3346,35.3403,23600.0
2005-09-16 13:55:00,62.24,62.24,62.22,62.23,19000.0,35.346,35.346,35.3346,35.3403,19000.0
2005-09-16 14:00:00,62.23,62.28,62.21,62.28,43500.0,35.3403,35.3687,35.329,35.3687,43500.0
2005-09-16 14:05:00,62.26,62.27,62.25,62.25,12300.0,35.3573,35.363,35.3517,35.3517,12300.0
2005-09-16 14:10:00,62.25,62.27,62.21,62.25,22700.0,35.3517,35.363,35.329,35.3517,22700.0
2005-09-16 14:15:00,62.24,62.33,62.23,62.33,32900.0,35.346,35.3971,35.3403,35.3971,32900.0
2005-09-16 14:20:00,62.33,62.35,62.3,62.31,16100.0,35.3971,35.4085,35.3801,35.3857,16100.0
2005-09-16 14:25:00,62.3,62.3,62.29,62.3,54200.0,35.3801,35.3801,35.3744,35.3801,54200.0
2005-09-16 14:30:00,62.3,62.32,62.29,62.31,15300.0,35.3801,35.3914,35.3744,35.3857,15300.0
2005-09-16 14:35:00,62.31,62.31,62.27,62.29,21300.0,35.3857,35.3857,35.363,35.3744,21300.0
2005-09-16 14:40:00,62.28,62.31,62.24,62.31,36000.0,35.3687,35.3857,35.346,35.3857,36000.0
2005-09-16 14:45:00,62.31,62.32,62.3,62.32,20000.0,35.3857,35.3914,35.3801,35.3914,20000.0
2005-09-16 14:50:00,62.33,62.38,62.33,62.38,18200.0,35.3971,35.4255,35.3971,35.4255,18200.0
2005-09-16 14:55:00,62.38,62.5,62.38,62.49,25300.0,35.4255,35.4936,35.4255,35.488,25300.0
2005-09-16 15:00:00,62.49,62.58,62.49,62.58,40900.0,35.488,35.5391,35.488,35.5391,40900.0
2005-09-16 15:05:00,62.58,62.59,62.52,62.55,25100.0,35.5391,35.5448,35.505,35.522,25100.0
2005-09-16 15:10:00,62.55,62.62,62.54,62.6,33400.0,35.522,35.5618,35.5164,35.5504,33400.0
2005-09-16 15:15:00,62.6,62.77,62.6,62.74,27100.0,35.5504,35.647,35.5504,35.6299,27100.0
2005-09-16 15:20:00,62.76,62.83,62.75,62.82,32300.0,35.6413,35.6811,35.6356,35.6754,32300.0
2005-09-16 15:25:00,62.81,62.9,62.8,62.9,46300.0,35.6697,35.7208,35.664,35.7208,46300.0
2005-09-16 15:30:00,62.9,62.91,62.61,62.64,65500.0,35.7208,35.7265,35.5561,35.5732,65500.0
2005-09-16 15:35:00,62.64,62.64,62.54,62.58,46800.0,35.5732,35.5732,35.5164,35.5391,46800.0
2005-09-16 15:40:00,62.58,62.58,62.3,62.31,133900.0,35.5391,35.5391,35.3801,35.3857,133900.0
2005-09-16 15:45:00,62.31,62.31,62.22,62.24,102700.0,35.3857,35.3857,35.3346,35.346,102700.0
2005-09-16 15:50:00,62.23,62.49,62.22,62.39,184400.0,35.3403,35.488,35.3346,35.4312,184400.0
2005-09-16 15:55:00,62.39,62.44,62.37,62.43,170200.0,35.4312,35.4596,35.4198,35.4539,170200.0
2005-09-19 09:30:00,62.48,62.48,62.3,62.34,65800.0,35.4823,35.4823,35.3801,35.4028,65800.0
2005-09-19 09:35:00,62.34,62.45,62.33,62.42,46300.0,35.4028,35.4652,35.3971,35.4482,46300.0
2005-09-19 09:40:00,62.43,62.46,62.31,62.31,51800.0,35.4539,35.4709,35.3857,35.3857,51800.0
2005-09-19 09:45:00,62.32,62.36,62.3,62.35,24100.0,35.3914,35.4141,35.3801,35.4085,24100.0
2005-09-19 09:50:00,62.37,62.37,62.28,62.28,24400.0,35.4198,35.4198,35.3687,35.3687,24400.0
2005-09-19 09:55:00,62.31,62.4,62.29,62.33,19400.0,35.3857,35.4369,35.3744,35.3971,19400.0
2005-09-19 10:00:00,62.34,62.37,62.33,62.37,33700.0,35.4028,35.4198,35.3971,35.4198,33700.0
2005-09-19 10:05:00,62.37,62.42,62.35,62.36,77800.0,35.4198,35.4482,35.4085,35.4141,77800.0
2005-09-19 10:10:00,62.35,62.37,62.3,62.31,36500.0,35.4085,35.4198,35.3801,35.3857,36500.0
2005-09-19 10:15:00,62.32,62.35,62.31,62.32,25200.0,35.3914,35.4085,35.3857,35.3914,25200.0
2005-09-19 10:20:00,62.32,62.35,62.32,62.34,10400.0,35.3914,35.4085,35.3914,35.4028,10400.0
2005-09-19 10:25:00,62.34,62.35,62.33,62.34,86800.0,35.4028,35.4085,35.3971,35.4028,86800.0
2005-09-19 10:30:00,62.34,62.34,62.32,62.33,23300.0,35.4028,35.4028,35.3914,35.3971,23300.0
2005-09-19 10:35:00,62.33,62.38,62.32,62.38,40400.0,35.3971,35.4255,35.3914,35.4255,40400.0
2005-09-19 10:40:00,62.37,62.37,62.32,62.32,19100.0,35.4198,35.4198,35.3914,35.3914,19100.0
2005-09-19 10:45:00,62.32,62.32,62.23,62.25,23200.0,35.3914,35.3914,35.3403,35.3517,23200.0
2005-09-19 10:50:00,62.25,62.27,62.25,62.26,24900.0,35.3517,35.363,35.3517,35.3573,24900.0
2005-09-19 10:55:00,62.28,62.3,62.17,62.17,79400.0,35.3687,35.3801,35.3062,35.3062,79400.0
2005-09-19 11:00:00,62.17,62.23,62.17,62.17,67200.0,35.3062,35.3403,35.3062,35.3062,67200.0
2005-09-19 11:05:00,62.17,62.17,62.14,62.15,19100.0,35.3062,35.3062,35.2892,35.2949,19100.0
2005-09-19 11:10:00,62.14,62.14,62.01,62.04,27300.0,35.2892,35.2892,35.2154,35.2324,27300.0
2005-09-19 11:15:00,62.04,62.07,62.03,62.05,14800.0,35.2324,35.2494,35.2267,35.2381,14800.0
2005-09-19 11:20:00,62.05,62.13,62.05,62.12,15300.0,35.2381,35.2835,35.2381,35.2778,15300.0
2005-09-19 11:25:00,62.12,62.13,62.1,62.1,6800.0,35.2778,35.2835,35.2665,35.2665,6800.0
2005-09-19 11:30:00,62.11,62.12,62.08,62.09,14100.0,35.2722,35.2778,35.2551,35.2608,14100.0
2005-09-19 11:35:00,62.08,62.1,62.01,62.01,6000.0,35.2551,35.2665,35.2154,35.2154,6000.0
2005-09-19 11:40:00,62.01,62.02,62.0,62.0,15100.0,35.2154,35.2211,35.2097,35.2097,15100.0
2005-09-19 11:45:00,62.0,62.03,62.0,62.01,29400.0,35.2097,35.2267,35.2097,35.2154,29400.0
2005-09-19 11:50:00,62.01,62.05,62.0,62.02,54700.0,35.2154,35.2381,35.2097,35.2211,54700.0
2005-09-19 11:55:00,62.03,62.07,62.02,62.05,15000.0,35.2267,35.2494,35.2211,35.2381,15000.0
2005-09-19 12:00:00,62.05,62.05,62.03,62.05,18000.0,35.2381,35.2381,35.2267,35.2381,18000.0
2005-09-19 12:05:00,62.06,62.11,62.06,62.11,11600.0,35.2438,35.2722,35.2438,35.2722,11600.0
2005-09-19 12:10:00,62.13,62.19,62.13,62.16,8900.0,35.2835,35.3176,35.2835,35.3006,8900.0
2005-09-19 12:15:00,62.16,62.19,62.12,62.17,33200.0,35.3006,35.3176,35.2778,35.3062,33200.0
2005-09-19 12:20:00,62.16,62.16,62.12,62.13,6000.0,35.3006,35.3006,35.2778,35.2835,6000.0
2005-09-19 12:25:00,62.12,62.13,62.05,62.09,10000.0,35.2778,35.2835,35.2381,35.2608,10000.0
2005-09-19 12:30:00,62.08,62.11,62.08,62.11,10300.0,35.2551,35.2722,35.2551,35.2722,10300.0
2005-09-19 12:35:00,62.12,62.14,62.1,62.13,7600.0,35.2778,35.2892,35.2665,35.2835,7600.0
2005-09-19 12:40:00,62.13,62.14,62.12,62.13,6900.0,35.2835,35.2892,35.2778,35.2835,6900.0
2005-09-19 12:45:00,62.13,62.18,62.13,62.17,8900.0,35.2835,35.3119,35.2835,35.3062,8900.0
2005-09-19 12:50:00,62.18,62.22,62.16,62.22,11300.0,35.3119,35.3346,35.3006,35.3346,11300.0
2005-09-19 12:55:00,62.22,62.22,62.17,62.19,12200.0,35.3346,35.3346,35.3062,35.3176,12200.0
2005-09-19 13:00:00,62.18,62.19,62.15,62.16,6000.0,35.3119,35.3176,35.2949,35.3006,6000.0
2005-09-19 13:05:00,62.16,62.16,62.1,62.12,9500.0,35.3006,35.3006,35.2665,35.2778,9500.0
2005-09-19 13:10:00,62.12,62.12,62.1,62.11,11700.0,35.2778,35.2778,35.2665,35.2722,11700.0
2005-09-19 13:15:00,62.1,62.11,62.08,62.09,7800.0,35.2665,35.2722,35.2551,35.2608,7800.0
2005-09-19 13:20:00,62.09,62.1,62.07,62.08,16200.0,35.2608,35.2665,35.2494,35.2551,16200.0
2005-09-19 13:25:00,62.08,62.09,62.05,62.09,5500.0,35.2551,35.2608,35.2381,35.2608,5500.0
2005-09-19 13:30:00,62.08,62.12,62.08,62.1,6200.0,35.2551,35.2778,35.2551,35.2665,6200.0
2005-09-19 13:35:00,62.1,62.16,62.1,62.14,2300.0,35.2665,35.3006,35.2665,35.2892,2300.0
2005-09-19 13:40:00,62.15,62.21,62.14,62.21,10700.0,35.2949,35.329,35.2892,35.329,10700.0
2005-09-19 13:45:00,62.22,62.23,62.15,62.15,14900.0,35.3346,35.3403,35.2949,35.2949,14900.0
2005-09-19 13:50:00,62.15,62.21,62.15,62.21,7800.0,35.2949,35.329,35.2949,35.329,7800.0
2005-09-19 13:55:00,62.19,62.21,62.18,62.18,3400.0,35.3176,35.329,35.3119,35.3119,3400.0
2005-09-19 14:00:00,62.19,62.22,62.18,62.22,6700.0,35.3176,35.3346,35.3119,35.3346,6700.0
2005-09-19 14:05:00,62.21,62.21,62.19,62.19,23100.0,35.329,35.329,35.3176,35.3176,23100.0
2005-09-19 14:10:00,62.18,62.18,62.15,62.16,5400.0,35.3119,35.3119,35.2949,35.3006,5400.0
2005-09-19 14:15:00,62.15,62.15,62.11,62.11,3400.0,35.2949,35.2949,35.2722,35.2722,3400.0
2005-09-19 14:20:00,62.11,62.12,62.1,62.1,9700.0,35.2722,35.2778,35.2665,35.2665,9700.0
2005-09-19 14:25:00,62.1,62.1,62.06,62.07,10600.0,35.2665,35.2665,35.2438,35.2494,10600.0
2005-09-19 14:30:00,62.07,62.09,62.06,62.07,4100.0,35.2494,35.2608,35.2438,35.2494,4100.0
2005-09-19 14:35:00,62.06,62.08,62.05,62.07,5500.0,35.2438,35.2551,35.2381,35.2494,5500.0
2005-09-19 14:40:00,62.06,62.07,62.04,62.06,10000.0,35.2438,35.2494,35.2324,35.2438,10000.0
2005-09-19 14:45:00,62.04,62.06,62.03,62.05,10800.0,35.2324,35.2438,35.2267,35.2381,10800.0
2005-09-19 14:50:00,62.05,62.12,62.05,62.12,19600.0,35.2381,35.2778,35.2381,35.2778,19600.0
2005-09-19 14:55:00,62.1,62.13,62.1,62.1,7300.0,35.2665,35.2835,35.2665,35.2665,7300.0
2005-09-19 15:00:00,62.12,62.13,62.1,62.11,25300.0,35.2778,35.2835,35.2665,35.2722,25300.0
2005-09-19 15:05:00,62.1,62.11,62.07,62.08,11000.0,35.2665,35.2722,35.2494,35.2551,11000.0
2005-09-19 15:10:00,62.09,62.1,62.06,62.08,22900.0,35.2608,35.2665,35.2438,35.2551,22900.0
2005-09-19 15:15:00,62.07,62.1,62.06,62.08,40300.0,35.2494,35.2665,35.2438,35.2551,40300.0
2005-09-19 15:20:00,62.08,62.1,62.07,62.07,13200.0,35.2551,35.2665,35.2494,35.2494,13200.0
2005-09-19 15:25:00,62.07,62.08,62.03,62.07,21700.0,35.2494,35.2551,35.2267,35.2494,21700.0
2005-09-19 15:30:00,62.06,62.15,62.05,62.14,9000.0,35.2438,35.2949,35.2381,35.2892,9000.0
2005-09-19 15:35:00,62.13,62.13,62.09,62.1,6500.0,35.2835,35.2835,35.2608,35.2665,6500.0
2005-09-19 15:40:00,62.1,62.21,62.1,62.2,30000.0,35.2665,35.329,35.2665,35.3233,30000.0
2005-09-19 15:45:00,62.2,62.24,62.19,62.22,47300.0,35.3233,35.346,35.3176,35.3346,47300.0
2005-09-19 15:50:00,62.21,62.22,62.16,62.2,55000.0,35.329,35.3346,35.3006,35.3233,55000.0
2005-09-19 15:55:00,62.2,62.24,62.17,62.2,61700.0,35.3233,35.346,35.3062,35.3233,61700.0
2005-09-20 09:30:00,62.18,62.18,62.01,62.08,41300.0,35.3119,35.3119,35.2154,35.2551,41300.0
2005-09-20 09:35:00,62.08,62.11,61.86,61.86,6700.0,35.2551,35.2722,35.1302,35.1302,6700.0
2005-09-20 09:40:00,61.87,61.87,61.7,61.82,18400.0,35.1359,35.1359,35.0393,35.1075,18400.0
2005-09-20 09:45:00,61.77,61.82,61.77,61.81,11100.0,35.0791,35.1075,35.0791,35.1018,11100.0
2005-09-20 09:50:00,61.81,61.89,61.81,61.88,38200.0,35.1018,35.1472,35.1018,35.1415,38200.0
2005-09-20 09:55:00,61.87,62.0,61.87,62.0,30800.0,35.1359,35.2097,35.1359,35.2097,30800.0
2005-09-20 10:00:00,62.0,62.03,61.99,62.0,4700.0,35.2097,35.2267,35.204,35.2097,4700.0
2005-09-20 10:05:00,62.0,62.01,61.93,61.93,37800.0,35.2097,35.2154,35.1699,35.1699,37800.0
2005-09-20 10:10:00,61.89,62.02,61.89,61.99,15600.0,35.1472,35.2211,35.1472,35.204,15600.0
2005-09-20 10:15:00,62.0,62.09,62.0,62.05,19400.0,35.2097,35.2608,35.2097,35.2381,19400.0
2005-09-20 10:20:00,62.05,62.05,62.0,62.03,4800.0,35.2381,35.2381,35.2097,35.2267,4800.0
2005-09-20 10:25:00,62.03,62.03,61.99,62.01,5700.0,35.2267,35.2267,35.204,35.2154,5700.0
2005-09-20 10:30:00,62.0,62.01,61.96,61.96,38400.0,35.2097,35.2154,35.187,35.187,38400.0
2005-09-20 10:35:00,61.96,61.97,61.94,61.94,19100.0,35.187,35.1927,35.1756,35.1756,19100.0
2005-09-20 10:40:00,61.94,61.99,61.93,61.95,26100.0,35.1756,35.204,35.1699,35.1813,26100.0
2005-09-20 10:45:00,61.94,61.96,61.92,61.93,28400.0,35.1756,35.187,35.1643,35.1699,28400.0
2005-09-20 10:50:00,61.93,61.93,61.9,61.9,7600.0,35.1699,35.1699,35.1529,35.1529,7600.0
2005-09-20 10:55:00,61.9,61.97,61.89,61.96,12500.0,35.1529,35.1927,35.1472,35.187,12500.0
2005-09-20 11:00:00,61.96,61.99,61.95,61.99,9500.0,35.187,35.204,35.1813,35.204,9500.0
2005-09-20 11:05:00,61.99,62.01,61.98,62.01,7800.0,35.204,35.2154,35.1983,35.2154,7800.0
2005-09-20 11:10:00,62.01,62.07,61.99,62.03,15700.0,35.2154,35.2494,35.204,35.2267,15700.0
2005-09-20 11:15:00,62.1,62.1,62.03,62.04,16300.0,35.2665,35.2665,35.2267,35.2324,16300.0
2005-09-20 11:20:00,62.04,62.11,62.02,62.1,18700.0,35.2324,35.2722,35.2211,35.2665,18700.0
2005-09-20 11:25:00,62.1,62.1,62.06,62.06,43900.0,35.2665,35.2665,35.2438,35.2438,43900.0
2005-09-20 11:30:00,62.07,62.1,62.0,62.06,64700.0,35.2494,35.2665,35.2097,35.2438,64700.0
2005-09-20 11:35:00,62.05,62.07,62.03,62.03,9600.0,35.2381,35.2494,35.2267,35.2267,9600.0
2005-09-20 11:40:00,62.04,62.06,62.02,62.06,9700.0,35.2324,35.2438,35.2211,35.2438,9700.0
2005-09-20 11:45:00,62.06,62.07,62.03,62.04,62900.0,35.2438,35.2494,35.2267,35.2324,62900.0
2005-09-20 11:50:00,62.03,62.03,61.99,61.99,11800.0,35.2267,35.2267,35.204,35.204,11800.0
2005-09-20 11:55:00,61.99,62.0,61.98,61.99,11500.0,35.204,35.2097,35.1983,35.204,11500.0
2005-09-20 12:00:00,61.99,62.02,61.99,62.0,14100.0,35.204,35.2211,35.204,35.2097,14100.0
2005-09-20 12:05:00,62.0,62.01,61.99,62.0,10000.0,35.2097,35.2154,35.204,35.2097,10000.0
2005-09-20 12:10:00,61.99,62.0,61.97,61.99,16700.0,35.204,35.2097,35.1927,35.204,16700.0
2005-09-20 12:15:00,61.99,62.0,61.97,61.97,38100.0,35.204,35.2097,35.1927,35.1927,38100.0
2005-09-20 12:20:00,61.96,62.0,61.96,62.0,3300.0,35.187,35.2097,35.187,35.2097,3300.0
2005-09-20 12:25:00,61.99,61.99,61.96,61.97,36800.0,35.204,35.204,35.187,35.1927,36800.0
2005-09-20 12:30:00,61.97,61.99,61.96,61.99,10100.0,35.1927,35.204,35.187,35.204,10100.0
2005-09-20 12:35:00,61.99,61.99,61.96,61.98,11700.0,35.204,35.204,35.187,35.1983,11700.0
2005-09-20 12:40:00,61.98,62.0,61.95,61.96,8900.0,35.1983,35.2097,35.1813,35.187,8900.0
2005-09-20 12:45:00,61.95,61.96,61.92,61.92,21000.0,35.1813,35.187,35.1643,35.1643,21000.0
2005-09-20 12:50:00,61.93,62.0,61.93,62.0,19600.0,35.1699,35.2097,35.1699,35.2097,19600.0
2005-09-20 12:55:00,61.98,62.0,61.98,62.0,1100.0,35.1983,35.2097,35.1983,35.2097,1100.0
2005-09-20 13:00:00,61.99,62.0,61.94,61.94,17300.0,35.204,35.2097,35.1756,35.1756,17300.0
2005-09-20 13:05:00,61.94,61.95,61.93,61.95,8200.0,35.1756,35.1813,35.1699,35.1813,8200.0
2005-09-20 13:10:00,61.94,61.94,61.91,61.92,7300.0,35.1756,35.1756,35.1586,35.1643,7300.0
2005-09-20 13:15:00,61.91,61.91,61.89,61.9,8600.0,35.1586,35.1586,35.1472,35.1529,8600.0
2005-09-20 13:20:00,61.89,61.9,61.88,61.89,9200.0,35.1472,35.1529,35.1415,35.1472,9200.0
2005-09-20 13:25:00,61.9,61.92,61.88,61.89,13300.0,35.1529,35.1643,35.1415,35.1472,13300.0
2005-09-20 13:30:00,61.89,61.9,61.88,61.9,3800.0,35.1472,35.1529,35.1415,35.1529,3800.0
2005-09-20 13:35:00,61.89,61.89,61.86,61.87,7000.0,35.1472,35.1472,35.1302,35.1359,7000.0
2005-09-20 13:40:00,61.86,61.87,61.85,61.86,8500.0,35.1302,35.1359,35.1245,35.1302,8500.0
2005-09-20 13:45:00,61.86,61.87,61.85,61.87,5900.0,35.1302,35.1359,35.1245,35.1359,5900.0
2005-09-20 13:50:00,61.86,61.87,61.85,61.86,6300.0,35.1302,35.1359,35.1245,35.1302,6300.0
2005-09-20 13:55:00,61.86,61.87,61.84,61.85,9700.0,35.1302,35.1359,35.1188,35.1245,9700.0
2005-09-20 14:00:00,61.84,61.88,61.84,61.87,7300.0,35.1188,35.1415,35.1188,35.1359,7300.0
2005-09-20 14:05:00,61.87,61.87,61.85,61.85,4900.0,35.1359,35.1359,35.1245,35.1245,4900.0
2005-09-20 14:10:00,61.86,61.91,61.85,61.89,14700.0,35.1302,35.1586,35.1245,35.1472,14700.0
2005-09-20 14:15:00,61.88,61.88,61.8,61.8,31800.0,35.1415,35.1415,35.0961,35.0961,31800.0
2005-09-20 14:20:00,61.85,61.85,61.75,61.79,42800.0,35.1245,35.1245,35.0677,35.0904,42800.0
2005-09-20 14:25:00,61.77,61.81,61.75,61.81,39500.0,35.0791,35.1018,35.0677,35.1018,39500.0
2005-09-20 14:30:00,61.81,61.88,61.79,61.83,15700.0,35.1018,35.1415,35.0904,35.1132,15700.0
2005-09-20 14:35:00,61.83,61.9,61.76,61.76,15400.0,35.1132,35.1529,35.0734,35.0734,15400.0
2005-09-20 14:40:00,61.75,61.78,61.72,61.75,23900.0,35.0677,35.0848,35.0507,35.0677,23900.0
2005-09-20 14:45:00,61.75,61.75,61.7,61.71,36200.0,35.0677,35.0677,35.0393,35.045,36200.0
2005-09-20 14:50:00,61.72,61.73,61.65,61.65,60700.0,35.0507,35.0564,35.0109,35.0109,60700.0
2005-09-20 14:55:00,61.62,61.66,61.58,61.66,33500.0,34.9939,35.0166,34.9712,35.0166,33500.0
2005-09-20 15:00:00,61.66,61.66,61.58,61.62,25300.0,35.0166,35.0166,34.9712,34.9939,25300.0
2005-09-20 15:05:00,61.62,61.62,61.58,61.62,13900.0,34.9939,34.9939,34.9712,34.9939,13900.0
2005-09-20 15:10:00,61.59,61.62,61.55,61.57,40400.0,34.9769,34.9939,34.9541,34.9655,40400.0
2005-09-20 15:15:00,61.57,61.64,61.56,61.61,25400.0,34.9655,35.0053,34.9598,34.9882,25400.0
2005-09-20 15:20:00,61.62,61.68,61.61,61.65,27100.0,34.9939,35.028,34.9882,35.0109,27100.0
2005-09-20 15:25:00,61.65,61.67,61.6,61.67,21000.0,35.0109,35.0223,34.9825,35.0223,21000.0
2005-09-20 15:30:00,61.67,61.7,61.61,61.61,16900.0,35.0223,35.0393,34.9882,34.9882,16900.0
2005-09-20 15:35:00,61.61,61.61,61.55,61.58,52700.0,34.9882,34.9882,34.9541,34.9712,52700.0
2005-09-20 15:40:00,61.58,61.62,61.57,61.62,37600.0,34.9712,34.9939,34.9655,34.9939,37600.0
2005-09-20 15:45:00,61.6,61.61,61.5,61.52,45000.0,34.9825,34.9882,34.9257,34.9371,45000.0
2005-09-20 15:50:00,61.52,61.56,61.5,61.54,55000.0,34.9371,34.9598,34.9257,34.9485,55000.0
2005-09-20 15:55:00,61.54,61.7,61.54,61.6,123700.0,34.9485,35.0393,34.9485,34.9825,123700.0
2005-09-21 09:30:00,61.62,61.85,61.31,61.31,128800.0,34.9939,35.1245,34.8178,34.8178,128800.0
2005-09-21 09:35:00,61.28,61.45,61.24,61.41,24900.0,34.8008,34.8974,34.7781,34.8746,24900.0
2005-09-21 09:40:00,61.39,61.4,61.31,61.31,6400.0,34.8633,34.869,34.8178,34.8178,6400.0
2005-09-21 09:45:00,61.32,61.33,61.27,61.33,39200.0,34.8235,34.8292,34.7951,34.8292,39200.0
2005-09-21 09:50:00,61.33,61.47,61.29,61.47,30700.0,34.8292,34.9087,34.8065,34.9087,30700.0
2005-09-21 09:55:00,61.47,61.47,61.39,61.4,11800.0,34.9087,34.9087,34.8633,34.869,11800.0
2005-09-21 10:00:00,61.39,61.4,61.35,61.38,36100.0,34.8633,34.869,34.8406,34.8576,36100.0
2005-09-21 10:05:00,61.38,61.42,61.33,61.41,22500.0,34.8576,34.8803,34.8292,34.8746,22500.0
2005-09-21 10:10:00,61.41,61.49,61.38,61.47,41400.0,34.8746,34.9201,34.8576,34.9087,41400.0
2005-09-21 10:15:00,61.44,61.55,61.42,61.52,6700.0,34.8917,34.9541,34.8803,34.9371,6700.0
2005-09-21 10:20:00,61.5,61.53,61.49,61.51,14100.0,34.9257,34.9428,34.9201,34.9314,14100.0
2005-09-21 10:25:00,61.51,61.53,61.46,61.53,22300.0,34.9314,34.9428,34.903,34.9428,22300.0
2005-09-21 10:30:00,61.53,61.63,61.51,61.6,23100.0,34.9428,34.9996,34.9314,34.9825,23100.0
2005-09-21 10:35:00,61.6,61.61,61.5,61.5,7500.0,34.9825,34.9882,34.9257,34.9257,7500.0
2005-09-21 10:40:00,61.52,61.52,61.45,61.45,7800.0,34.9371,34.9371,34.8974,34.8974,7800.0
2005-09-21 10:45:00,61.46,61.48,61.41,61.41,9100.0,34.903,34.9144,34.8746,34.8746,9100.0
2005-09-21 10:50:00,61.41,61.46,61.4,61.46,8900.0,34.8746,34.903,34.869,34.903,8900.0
2005-09-21 10:55:00,61.46,61.54,61.45,61.49,17600.0,34.903,34.9485,34.8974,34.9201,17600.0
2005-09-21 11:00:00,61.49,61.5,61.46,61.5,23500.0,34.9201,34.9257,34.903,34.9257,23500.0
2005-09-21 11:05:00,61.49,61.6,61.49,61.6,23900.0,34.9201,34.9825,34.9201,34.9825,23900.0
2005-09-21 11:10:00,61.63,61.64,61.58,61.58,18800.0,34.9996,35.0053,34.9712,34.9712,18800.0
2005-09-21 11:15:00,61.57,61.57,61.54,61.54,28100.0,34.9655,34.9655,34.9485,34.9485,28100.0
2005-09-21 11:20:00,61.54,61.55,61.46,61.48,15000.0,34.9485,34.9541,34.903,34.9144,15000.0
2005-09-21 11:25:00,61.46,61.47,61.45,61.46,6500.0,34.903,34.9087,34.8974,34.903,6500.0
2005-09-21 11:30:00,61.46,61.47,61.45,61.46,38000.0,34.903,34.9087,34.8974,34.903,38000.0
2005-09-21 11:35:00,61.47,61.52,61.47,61.47,31200.0,34.9087,34.9371,34.9087,34.9087,31200.0
2005-09-21 11:40:00,61.46,61.47,61.42,61.42,15500.0,34.903,34.9087,34.8803,34.8803,15500.0
2005-09-21 11:45:00,61.42,61.42,61.39,61.39,5700.0,34.8803,34.8803,34.8633,34.8633,5700.0
2005-09-21 11:50:00,61.38,61.4,61.38,61.39,8200.0,34.8576,34.869,34.8576,34.8633,8200.0
2005-09-21 11:55:00,61.38,61.4,61.34,61.4,13900.0,34.8576,34.869,34.8349,34.869,13900.0
2005-09-21 12:00:00,61.4,61.41,61.38,61.39,8700.0,34.869,34.8746,34.8576,34.8633,8700.0
2005-09-21 12:05:00,61.39,61.41,61.37,61.4,17800.0,34.8633,34.8746,34.8519,34.869,17800.0
2005-09-21 12:10:00,61.39,61.39,61.35,61.36,45600.0,34.8633,34.8633,34.8406,34.8462,45600.0
2005-09-21 12:15:00,61.35,61.38,61.33,61.34,27100.0,34.8406,34.8576,34.8292,34.8349,27100.0
2005-09-21 12:20:00,61.33,61.35,61.29,61.29,34800.0,34.8292,34.8406,34.8065,34.8065,34800.0
2005-09-21 12:25:00,61.29,61.29,61.18,61.19,9800.0,34.8065,34.8065,34.744,34.7497,9800.0
2005-09-21 12:30:00,61.19,61.19,61.16,61.16,9200.0,34.7497,34.7497,34.7327,34.7327,9200.0
2005-09-21 12:35:00,61.16,61.16,61.1,61.1,12400.0,34.7327,34.7327,34.6986,34.6986,12400.0
2005-09-21 12:40:00,61.1,61.14,61.09,61.14,26300.0,34.6986,34.7213,34.6929,34.7213,26300.0
2005-09-21 12:45:00,61.15,61.2,61.13,61.2,54500.0,34.727,34.7554,34.7156,34.7554,54500.0
2005-09-21 12:50:00,61.2,61.2,61.14,61.15,23000.0,34.7554,34.7554,34.7213,34.727,23000.0
2005-09-21 12:55:00,61.15,61.28,61.14,61.15,39900.0,34.727,34.8008,34.7213,34.727,39900.0
2005-09-21 13:00:00,61.14,61.17,61.12,61.17,26600.0,34.7213,34.7383,34.7099,34.7383,26600.0
2005-09-21 13:05:00,61.16,61.19,61.13,61.13,28900.0,34.7327,34.7497,34.7156,34.7156,28900.0
2005-09-21 13:10:00,61.13,61.14,61.1,61.11,15900.0,34.7156,34.7213,34.6986,34.7043,15900.0
2005-09-21 13:15:00,61.11,61.12,61.11,61.12,14100.0,34.7043,34.7099,34.7043,34.7099,14100.0
2005-09-21 13:20:00,61.12,61.15,61.03,61.03,25800.0,34.7099,34.727,34.6588,34.6588,25800.0
2005-09-21 13:25:00,61.02,61.02,60.99,61.0,32300.0,34.6532,34.6532,34.6361,34.6418,32300.0
2005-09-21 13:30:00,61.0,61.01,60.9,60.9,19600.0,34.6418,34.6475,34.585,34.585,19600.0
2005-09-21 13:35:00,60.9,60.9,60.76,60.76,22000.0,34.585,34.585,34.5055,34.5055,22000.0
2005-09-21 13:40:00,60.77,60.77,60.71,60.72,44900.0,34.5112,34.5112,34.4771,34.4828,44900.0
2005-09-21 13:45:00,60.72,60.72,60.66,60.67,23000.0,34.4828,34.4828,34.4487,34.4544,23000.0
2005-09-21 13:50:00,60.67,60.69,60.61,60.61,28000.0,34.4544,34.4657,34.4203,34.4203,28000.0
2005-09-21 13:55:00,60.61,60.7,60.61,60.66,19300.0,34.4203,34.4714,34.4203,34.4487,19300.0
2005-09-21 14:00:00,60.67,60.75,60.66,60.69,28600.0,34.4544,34.4998,34.4487,34.4657,28600.0
2005-09-21 14:05:00,60.69,60.7,60.62,60.62,70800.0,34.4657,34.4714,34.426,34.426,70800.0
2005-09-21 14:10:00,60.62,60.63,60.58,60.59,20700.0,34.426,34.4317,34.4033,34.409,20700.0
2005-09-21 14:15:00,60.58,60.64,60.58,60.58,31700.0,34.4033,34.4374,34.4033,34.4033,31700.0
2005-09-21 14:20:00,60.59,60.69,60.59,60.67,27900.0,34.409,34.4657,34.409,34.4544,27900.0
2005-09-21 14:25:00,60.67,60.69,60.65,60.65,26100.0,34.4544,34.4657,34.443,34.443,26100.0
2005-09-21 14:30:00,60.64,60.65,60.59,60.59,11100.0,34.4374,34.443,34.409,34.409,11100.0
2005-09-21 14:35:00,60.6,60.6,60.58,60.58,11200.0,34.4146,34.4146,34.4033,34.4033,11200.0
2005-09-21 14:40:00,60.59,60.76,60.59,60.73,21700.0,34.409,34.5055,34.409,34.4885,21700.0
2005-09-21 14:45:00,60.72,60.73,60.66,60.68,28000.0,34.4828,34.4885,34.4487,34.4601,28000.0
2005-09-21 14:50:00,60.68,60.86,60.68,60.82,64000.0,34.4601,34.5623,34.4601,34.5396,64000.0
2005-09-21 14:55:00,60.82,60.86,60.8,60.81,36400.0,34.5396,34.5623,34.5282,34.5339,36400.0
2005-09-21 15:00:00,60.82,60.82,60.79,60.8,16400.0,34.5396,34.5396,34.5225,34.5282,16400.0
2005-09-21 15:05:00,60.8,60.8,60.7,60.72,30500.0,34.5282,34.5282,34.4714,34.4828,30500.0
2005-09-21 15:10:00,60.72,60.74,60.71,60.73,36400.0,34.4828,34.4941,34.4771,34.4885,36400.0
2005-09-21 15:15:00,60.74,60.8,60.72,60.72,32400.0,34.4941,34.5282,34.4828,34.4828,32400.0
2005-09-21 15:20:00,60.72,60.72,60.65,60.66,48800.0,34.4828,34.4828,34.443,34.4487,48800.0
2005-09-21 15:25:00,60.65,60.65,60.57,60.58,44700.0,34.443,34.443,34.3976,34.4033,44700.0
2005-09-21 15:30:00,60.57,60.59,60.55,60.59,59400.0,34.3976,34.409,34.3862,34.409,59400.0
2005-09-21 15:35:00,60.61,60.62,60.57,60.57,33700.0,34.4203,34.426,34.3976,34.3976,33700.0
2005-09-21 15:40:00,60.57,60.6,60.57,60.59,30500.0,34.3976,34.4146,34.3976,34.409,30500.0
2005-09-21 15:45:00,60.59,60.61,60.54,60.55,54400.0,34.409,34.4203,34.3806,34.3862,54400.0
2005-09-21 15:50:00,60.54,60.55,60.52,60.54,47700.0,34.3806,34.3862,34.3692,34.3806,47700.0
2005-09-21 15:55:00,60.54,60.57,60.51,60.53,55800.0,34.3806,34.3976,34.3635,34.3749,55800.0
2005-09-22 09:30:00,60.56,60.57,59.9,60.04,75900.0,34.3919,34.3976,34.0171,34.0966,75900.0
2005-09-22 09:35:00,60.04,60.15,60.01,60.11,43100.0,34.0966,34.1591,34.0796,34.1364,43100.0
2005-09-22 09:40:00,60.12,60.12,59.84,59.84,74800.0,34.142,34.142,33.983,33.983,74800.0
2005-09-22 09:45:00,59.84,60.2,59.82,60.19,38900.0,33.983,34.1875,33.9717,34.1818,38900.0
2005-09-22 09:50:00,60.19,60.2,60.04,60.05,70600.0,34.1818,34.1875,34.0966,34.1023,70600.0
2005-09-22 09:55:00,60.05,60.18,60.04,60.1,57200.0,34.1023,34.1761,34.0966,34.1307,57200.0
2005-09-22 10:00:00,60.1,60.2,60.06,60.13,172400.0,34.1307,34.1875,34.108,34.1477,172400.0
2005-09-22 10:05:00,60.13,60.24,60.13,60.24,27700.0,34.1477,34.2102,34.1477,34.2102,27700.0
2005-09-22 10:10:00,60.26,60.47,60.26,60.45,47700.0,34.2216,34.3408,34.2216,34.3295,47700.0
2005-09-22 10:15:00,60.46,60.57,60.44,60.49,67600.0,34.3351,34.3976,34.3238,34.3522,67600.0
2005-09-22 10:20:00,60.49,60.49,60.4,60.43,25800.0,34.3522,34.3522,34.3011,34.3181,25800.0
2005-09-22 10:25:00,60.43,60.45,60.38,60.38,11200.0,34.3181,34.3295,34.2897,34.2897,11200.0
2005-09-22 10:30:00,60.38,60.39,60.33,60.35,26000.0,34.2897,34.2954,34.2613,34.2727,26000.0
2005-09-22 10:35:00,60.34,60.35,60.24,60.25,25100.0,34.267,34.2727,34.2102,34.2159,25100.0
2005-09-22 10:40:00,60.24,60.37,60.24,60.35,28200.0,34.2102,34.284,34.2102,34.2727,28200.0
2005-09-22 10:45:00,60.36,60.36,60.24,60.24,14400.0,34.2783,34.2783,34.2102,34.2102,14400.0
2005-09-22 10:50:00,60.26,60.26,60.1,60.19,24100.0,34.2216,34.2216,34.1307,34.1818,24100.0
2005-09-22 10:55:00,60.17,60.17,60.12,60.14,9300.0,34.1704,34.1704,34.142,34.1534,9300.0
2005-09-22 11:00:00,60.15,60.26,60.14,60.26,25200.0,34.1591,34.2216,34.1534,34.2216,25200.0
2005-09-22 11:05:00,60.24,60.31,60.21,60.3,21500.0,34.2102,34.2499,34.1932,34.2443,21500.0
2005-09-22 11:10:00,60.3,60.34,60.24,60.24,38700.0,34.2443,34.267,34.2102,34.2102,38700.0
2005-09-22 11:15:00,60.24,60.25,60.16,60.19,77200.0,34.2102,34.2159,34.1648,34.1818,77200.0
2005-09-22 11:20:00,60.18,60.18,60.12,60.13,24300.0,34.1761,34.1761,34.142,34.1477,24300.0
2005-09-22 11:25:00,60.13,60.15,60.12,60.13,11600.0,34.1477,34.1591,34.142,34.1477,11600.0
2005-09-22 11:30:00,60.13,60.14,60.08,60.09,20900.0,34.1477,34.1534,34.1193,34.125,20900.0
2005-09-22 11:35:00,60.09,60.11,60.04,60.07,32700.0,34.125,34.1364,34.0966,34.1137,32700.0
2005-09-22 11:40:00,60.08,60.14,60.08,60.13,25700.0,34.1193,34.1534,34.1193,34.1477,25700.0
2005-09-22 11:45:00,60.15,60.24,60.15,60.24,33600.0,34.1591,34.2102,34.1591,34.2102,33600.0
2005-09-22 11:50:00,60.24,60.25,60.22,60.24,10900.0,34.2102,34.2159,34.1988,34.2102,10900.0
2005-09-22 11:55:00,60.23,60.33,60.23,60.32,38600.0,34.2045,34.2613,34.2045,34.2556,38600.0
2005-09-22 12:00:00,60.32,60.32,60.18,60.21,21700.0,34.2556,34.2556,34.1761,34.1932,21700.0
2005-09-22 12:05:00,60.22,60.22,60.11,60.12,17200.0,34.1988,34.1988,34.1364,34.142,17200.0
2005-09-22 12:10:00,60.13,60.15,60.11,60.14,14500.0,34.1477,34.1591,34.1364,34.1534,14500.0
2005-09-22 12:15:00,60.14,60.14,60.09,60.09,24400.0,34.1534,34.1534,34.125,34.125,24400.0
2005-09-22 12:20:00,60.09,60.1,60.08,60.08,15300.0,34.125,34.1307,34.1193,34.1193,15300.0
2005-09-22 12:25:00,60.09,60.1,60.04,60.04,34700.0,34.125,34.1307,34.0966,34.0966,34700.0
2005-09-22 12:30:00,60.05,60.05,60.03,60.03,21100.0,34.1023,34.1023,34.0909,34.0909,21100.0
2005-09-22 12:35:00,60.03,60.44,60.03,60.06,11600.0,34.0909,34.3238,34.0909,34.108,11600.0
2005-09-22 12:40:00,60.06,60.08,60.05,60.08,9100.0,34.108,34.1193,34.1023,34.1193,9100.0
2005-09-22 12:45:00,60.09,60.14,60.08,60.14,16800.0,34.125,34.1534,34.1193,34.1534,16800.0
2005-09-22 12:50:00,60.13,60.16,60.08,60.15,43200.0,34.1477,34.1648,34.1193,34.1591,43200.0
2005-09-22 12:55:00,60.15,60.18,60.14,60.18,28000.0,34.1591,34.1761,34.1534,34.1761,28000.0
2005-09-22 13:00:00,60.18,60.18,60.17,60.18,17600.0,34.1761,34.1761,34.1704,34.1761,17600.0
2005-09-22 13:05:00,60.18,60.19,60.14,60.19,19900.0,34.1761,34.1818,34.1534,34.1818,19900.0
2005-09-22 13:10:00,60.19,60.26,60.19,60.25,33500.0,34.1818,34.2216,34.1818,34.2159,33500.0
2005-09-22 13:15:00,60.25,60.25,60.2,60.25,12500.0,34.2159,34.2159,34.1875,34.2159,12500.0
2005-09-22 13:20:00,60.25,60.25,60.18,60.22,55800.0,34.2159,34.2159,34.1761,34.1988,55800.0
2005-09-22 13:25:00,60.21,60.23,60.16,60.17,28200.0,34.1932,34.2045,34.1648,34.1704,28200.0
2005-09-22 13:30:00,60.16,60.16,60.1,60.14,26300.0,34.1648,34.1648,34.1307,34.1534,26300.0
2005-09-22 13:35:00,60.14,60.23,60.14,60.22,16200.0,34.1534,34.2045,34.1534,34.1988,16200.0
2005-09-22 13:40:00,60.22,60.31,60.22,60.3,29100.0,34.1988,34.2499,34.1988,34.2443,29100.0
2005-09-22 13:45:00,60.29,60.3,60.17,60.2,80600.0,34.2386,34.2443,34.1704,34.1875,80600.0
2005-09-22 13:50:00,60.19,60.27,60.19,60.24,17100.0,34.1818,34.2272,34.1818,34.2102,17100.0
2005-09-22 13:55:00,60.25,60.27,60.16,60.19,33900.0,34.2159,34.2272,34.1648,34.1818,33900.0
2005-09-22 14:00:00,60.19,60.32,60.19,60.3,20300.0,34.1818,34.2556,34.1818,34.2443,20300.0
2005-09-22 14:05:00,60.32,60.34,60.3,60.31,25500.0,34.2556,34.267,34.2443,34.2499,25500.0
2005-09-22 14:10:00,60.31,60.31,60.19,60.23,70600.0,34.2499,34.2499,34.1818,34.2045,70600.0
2005-09-22 14:15:00,60.24,60.26,60.23,60.24,19100.0,34.2102,34.2216,34.2045,34.2102,19100.0
2005-09-22 14:20:00,60.23,60.25,60.23,60.23,21100.0,34.2045,34.2159,34.2045,34.2045,21100.0
2005-09-22 14:25:00,60.23,60.5,60.22,60.45,150200.0,34.2045,34.3578,34.1988,34.3295,150200.0
2005-09-22 14:30:00,60.39,60.6,60.3,60.3,78900.0,34.2954,34.4146,34.2443,34.2443,78900.0
2005-09-22 14:35:00,60.3,60.3,60.26,60.28,47900.0,34.2443,34.2443,34.2216,34.2329,47900.0
2005-09-22 14:40:00,60.29,60.29,60.25,60.25,57000.0,34.2386,34.2386,34.2159,34.2159,57000.0
2005-09-22 14:45:00,60.24,60.26,60.23,60.24,20500.0,34.2102,34.2216,34.2045,34.2102,20500.0
2005-09-22 14:50:00,60.24,60.25,60.16,60.22,23200.0,34.2102,34.2159,34.1648,34.1988,23200.0
2005-09-22 14:55:00,60.23,60.24,60.2,60.21,39400.0,34.2045,34.2102,34.1875,34.1932,39400.0
2005-09-22 15:00:00,60.21,60.24,60.21,60.23,13100.0,34.1932,34.2102,34.1932,34.2045,13100.0
2005-09-22 15:05:00,60.23,60.25,60.17,60.23,34100.0,34.2045,34.2159,34.1704,34.2045,34100.0
2005-09-22 15:10:00,60.23,60.27,60.23,60.27,26200.0,34.2045,34.2272,34.2045,34.2272,26200.0
2005-09-22 15:15:00,60.27,60.35,60.24,60.25,56000.0,34.2272,34.2727,34.2102,34.2159,56000.0
2005-09-22 15:20:00,60.26,60.3,60.26,60.29,36200.0,34.2216,34.2443,34.2216,34.2386,36200.0
2005-09-22 15:25:00,60.3,60.44,60.28,60.42,47500.0,34.2443,34.3238,34.2329,34.3124,47500.0
2005-09-22 15:30:00,60.41,60.43,60.4,60.43,20800.0,34.3067,34.3181,34.3011,34.3181,20800.0
2005-09-22 15:35:00,60.43,60.44,60.42,60.44,19400.0,34.3181,34.3238,34.3124,34.3238,19400.0
2005-09-22 15:40:00,60.44,60.47,60.44,60.45,31700.0,34.3238,34.3408,34.3238,34.3295,31700.0
2005-09-22 15:45:00,60.46,60.5,60.46,60.5,25600.0,34.3351,34.3578,34.3351,34.3578,25600.0
2005-09-22 15:50:00,60.49,60.56,60.49,60.55,84200.0,34.3522,34.3919,34.3522,34.3862,84200.0
2005-09-22 15:55:00,60.55,60.56,60.42,60.47,68000.0,34.3862,34.3919,34.3124,34.3408,68000.0
2005-09-23 09:30:00,60.57,61.05,60.57,60.9,70900.0,34.3976,34.6702,34.3976,34.585,70900.0
2005-09-23 09:35:00,60.92,60.95,60.65,60.84,28900.0,34.5964,34.6134,34.443,34.5509,28900.0
2005-09-23 09:40:00,60.87,61.0,60.85,61.0,32800.0,34.568,34.6418,34.5566,34.6418,32800.0
2005-09-23 09:45:00,61.0,61.0,60.82,60.82,46700.0,34.6418,34.6418,34.5396,34.5396,46700.0
2005-09-23 09:50:00,60.82,60.95,60.71,60.95,33400.0,34.5396,34.6134,34.4771,34.6134,33400.0
2005-09-23 09:55:00,60.93,60.93,60.81,60.83,8900.0,34.602,34.602,34.5339,34.5453,8900.0
2005-09-23 10:00:00,60.83,61.13,60.83,61.09,50800.0,34.5453,34.7156,34.5453,34.6929,50800.0
2005-09-23 10:05:00,61.08,61.1,60.93,61.04,61800.0,34.6872,34.6986,34.602,34.6645,61800.0
2005-09-23 10:10:00,61.04,61.1,60.85,60.91,19200.0,34.6645,34.6986,34.5566,34.5907,19200.0
2005-09-23 10:15:00,60.92,60.92,60.73,60.74,25700.0,34.5964,34.5964,34.4885,34.4941,25700.0
2005-09-23 10:20:00,60.75,60.8,60.74,60.79,17300.0,34.4998,34.5282,34.4941,34.5225,17300.0
2005-09-23 10:25:00,60.79,60.85,60.79,60.85,26800.0,34.5225,34.5566,34.5225,34.5566,26800.0
2005-09-23 10:30:00,60.81,60.84,60.75,60.78,18500.0,34.5339,34.5509,34.4998,34.5169,18500.0
2005-09-23 10:35:00,60.78,60.85,60.78,60.81,22000.0,34.5169,34.5566,34.5169,34.5339,22000.0
2005-09-23 10:40:00,60.82,60.83,60.8,60.8,28900.0,34.5396,34.5453,34.5282,34.5282,28900.0
2005-09-23 10:45:00,60.8,60.81,60.78,60.8,11800.0,34.5282,34.5339,34.5169,34.5282,11800.0
2005-09-23 10:50:00,60.8,60.89,60.8,60.89,15600.0,34.5282,34.5793,34.5282,34.5793,15600.0
2005-09-23 10:55:00,60.89,61.02,60.88,61.02,30700.0,34.5793,34.6532,34.5736,34.6532,30700.0
2005-09-23 11:00:00,61.01,61.19,61.01,61.09,39500.0,34.6475,34.7497,34.6475,34.6929,39500.0
2005-09-23 11:05:00,61.07,61.15,61.06,61.1,37500.0,34.6816,34.727,34.6759,34.6986,37500.0
2005-09-23 11:10:00,61.09,61.12,61.07,61.08,21400.0,34.6929,34.7099,34.6816,34.6872,21400.0
2005-09-23 11:15:00,61.08,61.15,61.08,61.09,22700.0,34.6872,34.727,34.6872,34.6929,22700.0
2005-09-23 11:20:00,61.11,61.23,61.09,61.23,13900.0,34.7043,34.7724,34.6929,34.7724,13900.0
2005-09-23 11:25:00,61.25,61.31,61.12,61.13,12700.0,34.7838,34.8178,34.7099,34.7156,12700.0
2005-09-23 11:30:00,61.17,61.23,61.15,61.2,10200.0,34.7383,34.7724,34.727,34.7554,10200.0
2005-09-23 11:35:00,61.2,61.21,61.04,61.09,18800.0,34.7554,34.7611,34.6645,34.6929,18800.0
2005-09-23 11:40:00,61.09,61.2,61.06,61.2,5800.0,34.6929,34.7554,34.6759,34.7554,5800.0
2005-09-23 11:45:00,61.2,61.28,61.2,61.24,7500.0,34.7554,34.8008,34.7554,34.7781,7500.0
2005-09-23 11:50:00,61.25,61.25,61.22,61.22,21100.0,34.7838,34.7838,34.7667,34.7667,21100.0
2005-09-23 11:55:00,61.21,61.21,61.2,61.21,11900.0,34.7611,34.7611,34.7554,34.7611,11900.0
2005-09-23 12:00:00,61.2,61.21,61.14,61.16,13500.0,34.7554,34.7611,34.7213,34.7327,13500.0
2005-09-23 12:05:00,61.16,61.16,61.1,61.1,8600.0,34.7327,34.7327,34.6986,34.6986,8600.0
2005-09-23 12:10:00,61.1,61.11,61.07,61.08,3400.0,34.6986,34.7043,34.6816,34.6872,3400.0
2005-09-23 12:15:00,61.08,61.17,61.08,61.17,34700.0,34.6872,34.7383,34.6872,34.7383,34700.0
2005-09-23 12:20:00,61.17,61.17,61.15,61.16,2400.0,34.7383,34.7383,34.727,34.7327,2400.0
2005-09-23 12:25:00,61.16,61.16,61.11,61.13,19700.0,34.7327,34.7327,34.7043,34.7156,19700.0
2005-09-23 12:30:00,61.11,61.12,61.09,61.09,11800.0,34.7043,34.7099,34.6929,34.6929,11800.0
2005-09-23 12:35:00,61.08,61.08,61.07,61.07,4100.0,34.6872,34.6872,34.6816,34.6816,4100.0
2005-09-23 12:40:00,61.07,61.07,61.05,61.06,12700.0,34.6816,34.6816,34.6702,34.6759,12700.0
2005-09-23 12:45:00,61.05,61.07,61.05,61.05,9900.0,34.6702,34.6816,34.6702,34.6702,9900.0
2005-09-23 12:50:00,61.06,61.06,61.05,61.06,4000.0,34.6759,34.6759,34.6702,34.6759,4000.0
2005-09-23 12:55:00,61.06,61.13,61.06,61.13,8000.0,34.6759,34.7156,34.6759,34.7156,8000.0
2005-09-23 13:00:00,61.13,61.13,61.11,61.12,4300.0,34.7156,34.7156,34.7043,34.7099,4300.0
2005-09-23 13:05:00,61.13,61.14,61.12,61.13,8200.0,34.7156,34.7213,34.7099,34.7156,8200.0
2005-09-23 13:10:00,61.12,61.2,61.12,61.19,48800.0,34.7099,34.7554,34.7099,34.7497,48800.0
2005-09-23 13:15:00,61.19,61.27,61.18,61.27,34900.0,34.7497,34.7951,34.744,34.7951,34900.0
2005-09-23 13:20:00,61.27,61.31,61.24,61.31,27500.0,34.7951,34.8178,34.7781,34.8178,27500.0
2005-09-23 13:25:00,61.3,61.3,61.22,61.24,15600.0,34.8122,34.8122,34.7667,34.7781,15600.0
2005-09-23 13:30:00,61.24,61.37,61.22,61.37,30000.0,34.7781,34.8519,34.7667,34.8519,30000.0
2005-09-23 13:35:00,61.38,61.42,61.33,61.41,22200.0,34.8576,34.8803,34.8292,34.8746,22200.0
2005-09-23 13:40:00,61.4,61.48,61.4,61.45,12800.0,34.869,34.9144,34.869,34.8974,12800.0
2005-09-23 13:45:00,61.45,61.47,61.39,61.39,10200.0,34.8974,34.9087,34.8633,34.8633,10200.0
2005-09-23 13:50:00,61.4,61.53,61.4,61.52,16100.0,34.869,34.9428,34.869,34.9371,16100.0
2005-09-23 13:55:00,61.52,61.61,61.52,61.59,10700.0,34.9371,34.9882,34.9371,34.9769,10700.0
2005-09-23 14:00:00,61.59,61.65,61.59,61.64,6400.0,34.9769,35.0109,34.9769,35.0053,6400.0
2005-09-23 14:05:00,61.63,61.68,61.61,61.68,7600.0,34.9996,35.028,34.9882,35.028,7600.0
2005-09-23 14:10:00,61.67,61.67,61.59,61.59,14600.0,35.0223,35.0223,34.9769,34.9769,14600.0
2005-09-23 14:15:00,61.59,61.59,61.48,61.49,21500.0,34.9769,34.9769,34.9144,34.9201,21500.0
2005-09-23 14:20:00,61.49,61.58,61.49,61.58,5700.0,34.9201,34.9712,34.9201,34.9712,5700.0
2005-09-23 14:25:00,61.59,61.65,61.59,61.6,9400.0,34.9769,35.0109,34.9769,34.9825,9400.0
2005-09-23 14:30:00,61.6,61.64,61.56,61.64,8800.0,34.9825,35.0053,34.9598,35.0053,8800.0
2005-09-23 14:35:00,61.62,61.64,61.61,61.64,3600.0,34.9939,35.0053,34.9882,35.0053,3600.0
2005-09-23 14:40:00,61.66,61.66,61.56,61.58,8300.0,35.0166,35.0166,34.9598,34.9712,8300.0
2005-09-23 14:45:00,61.58,61.58,61.54,61.55,6000.0,34.9712,34.9712,34.9485,34.9541,6000.0
2005-09-23 14:50:00,61.56,61.56,61.54,61.55,7200.0,34.9598,34.9598,34.9485,34.9541,7200.0
2005-09-23 14:55:00,61.55,61.56,61.54,61.56,10000.0,34.9541,34.9598,34.9485,34.9598,10000.0
2005-09-23 15:00:00,61.56,61.57,61.48,61.48,14700.0,34.9598,34.9655,34.9144,34.9144,14700.0
2005-09-23 15:05:00,61.49,61.53,61.48,61.53,15200.0,34.9201,34.9428,34.9144,34.9428,15200.0
2005-09-23 15:10:00,61.52,61.64,61.52,61.57,30000.0,34.9371,35.0053,34.9371,34.9655,30000.0
2005-09-23 15:15:00,61.57,61.57,61.48,61.53,9300.0,34.9655,34.9655,34.9144,34.9428,9300.0
2005-09-23 15:20:00,61.53,61.6,61.52,61.57,12100.0,34.9428,34.9825,34.9371,34.9655,12100.0
2005-09-23 15:25:00,61.56,61.57,61.51,61.52,7000.0,34.9598,34.9655,34.9314,34.9371,7000.0
2005-09-23 15:30:00,61.52,61.52,61.44,61.45,13600.0,34.9371,34.9371,34.8917,34.8974,13600.0
2005-09-23 15:35:00,61.44,61.46,61.38,61.39,16600.0,34.8917,34.903,34.8576,34.8633,16600.0
2005-09-23 15:40:00,61.39,61.39,61.29,61.29,20300.0,34.8633,34.8633,34.8065,34.8065,20300.0
2005-09-23 15:45:00,61.29,61.29,61.21,61.25,31400.0,34.8065,34.8065,34.7611,34.7838,31400.0
2005-09-23 15:50:00,61.24,61.32,61.22,61.32,33200.0,34.7781,34.8235,34.7667,34.8235,33200.0
2005-09-23 15:55:00,61.31,61.32,61.29,61.3,41000.0,34.8178,34.8235,34.8065,34.8122,41000.0
2005-09-26 09:30:00,61.5,61.69,61.47,61.69,53200.0,34.9257,35.0336,34.9087,35.0336,53200.0
2005-09-26 09:35:00,61.66,61.74,61.62,61.68,20300.0,35.0166,35.062,34.9939,35.028,20300.0
2005-09-26 09:40:00,61.67,61.8,61.61,61.8,24200.0,35.0223,35.0961,34.9882,35.0961,24200.0
2005-09-26 09:45:00,61.79,61.88,61.73,61.83,24500.0,35.0904,35.1415,35.0564,35.1132,24500.0
2005-09-26 09:50:00,61.88,61.88,61.76,61.79,21400.0,35.1415,35.1415,35.0734,35.0904,21400.0
2005-09-26 09:55:00,61.8,61.82,61.65,61.71,25000.0,35.0961,35.1075,35.0109,35.045,25000.0
2005-09-26 10:00:00,61.7,61.7,61.63,61.68,25700.0,35.0393,35.0393,34.9996,35.028,25700.0
2005-09-26 10:05:00,61.67,61.75,61.61,61.7,22700.0,35.0223,35.0677,34.9882,35.0393,22700.0
2005-09-26 10:10:00,61.68,61.86,61.65,61.86,16400.0,35.028,35.1302,35.0109,35.1302,16400.0
2005-09-26 10:15:00,61.86,61.98,61.85,61.92,13300.0,35.1302,35.1983,35.1245,35.1643,13300.0
2005-09-26 10:20:00,61.89,61.94,61.86,61.94,14100.0,35.1472,35.1756,35.1302,35.1756,14100.0
2005-09-26 10:25:00,61.94,61.95,61.88,61.89,14000.0,35.1756,35.1813,35.1415,35.1472,14000.0
2005-09-26 10:30:00,61.9,61.9,61.7,61.71,20100.0,35.1529,35.1529,35.0393,35.045,20100.0
2005-09-26 10:35:00,61.7,61.79,61.7,61.73,10800.0,35.0393,35.0904,35.0393,35.0564,10800.0
2005-09-26 10:40:00,61.73,61.78,61.7,61.78,25000.0,35.0564,35.0848,35.0393,35.0848,25000.0
2005-09-26 10:45:00,61.77,61.83,61.77,61.77,11700.0,35.0791,35.1132,35.0791,35.0791,11700.0
2005-09-26 10:50:00,61.76,61.8,61.74,61.79,21700.0,35.0734,35.0961,35.062,35.0904,21700.0
2005-09-26 10:55:00,61.78,61.84,61.78,61.81,18200.0,35.0848,35.1188,35.0848,35.1018,18200.0
2005-09-26 11:00:00,61.81,61.82,61.72,61.72,16900.0,35.1018,35.1075,35.0507,35.0507,16900.0
2005-09-26 11:05:00,61.73,61.73,61.62,61.64,9100.0,35.0564,35.0564,34.9939,35.0053,9100.0
2005-09-26 11:10:00,61.64,61.73,61.63,61.73,31000.0,35.0053,35.0564,34.9996,35.0564,31000.0
2005-09-26 11:15:00,61.73,61.74,61.71,61.73,7400.0,35.0564,35.062,35.045,35.0564,7400.0
2005-09-26 11:20:00,61.73,61.83,61.73,61.83,11600.0,35.0564,35.1132,35.0564,35.1132,11600.0
2005-09-26 11:25:00,61.82,61.82,61.71,61.79,9400.0,35.1075,35.1075,35.045,35.0904,9400.0
2005-09-26 11:30:00,61.79,61.84,61.74,61.75,13300.0,35.0904,35.1188,35.062,35.0677,13300.0
2005-09-26 11:35:00,61.74,61.74,61.66,61.69,7400.0,35.062,35.062,35.0166,35.0336,7400.0
2005-09-26 11:40:00,61.66,61.68,61.66,61.68,6900.0,35.0166,35.028,35.0166,35.028,6900.0
2005-09-26 11:45:00,61.67,61.72,61.66,61.67,7600.0,35.0223,35.0507,35.0166,35.0223,7600.0
2005-09-26 11:50:00,61.66,61.67,61.61,61.61,6200.0,35.0166,35.0223,34.9882,34.9882,6200.0
2005-09-26 11:55:00,61.63,61.63,61.58,61.58,5900.0,34.9996,34.9996,34.9712,34.9712,5900.0
2005-09-26 12:00:00,61.57,61.58,61.55,61.55,9200.0,34.9655,34.9712,34.9541,34.9541,9200.0
2005-09-26 12:05:00,61.56,61.71,61.55,61.69,14500.0,34.9598,35.045,34.9541,35.0336,14500.0
2005-09-26 12:10:00,61.69,61.76,61.68,61.73,10600.0,35.0336,35.0734,35.028,35.0564,10600.0
2005-09-26 12:15:00,61.73,61.76,61.72,61.73,4900.0,35.0564,35.0734,35.0507,35.0564,4900.0
2005-09-26 12:20:00,61.72,61.73,61.64,61.7,10900.0,35.0507,35.0564,35.0053,35.0393,10900.0
2005-09-26 12:25:00,61.7,61.76,61.65,61.7,10100.0,35.0393,35.0734,35.0109,35.0393,10100.0
2005-09-26 12:30:00,61.7,61.74,61.63,61.74,14100.0,35.0393,35.062,34.9996,35.062,14100.0
2005-09-26 12:35:00,61.72,61.72,61.66,61.67,3100.0,35.0507,35.0507,35.0166,35.0223,3100.0
2005-09-26 12:40:00,61.67,61.72,61.66,61.7,11100.0,35.0223,35.0507,35.0166,35.0393,11100.0
2005-09-26 12:45:00,61.7,61.7,61.54,61.55,6200.0,35.0393,35.0393,34.9485,34.9541,6200.0
2005-09-26 12:50:00,61.54,61.69,61.52,61.65,22100.0,34.9485,35.0336,34.9371,35.0109,22100.0
2005-09-26 12:55:00,61.65,61.66,61.59,61.59,2600.0,35.0109,35.0166,34.9769,34.9769,2600.0
2005-09-26 13:00:00,61.6,61.6,61.58,61.58,4300.0,34.9825,34.9825,34.9712,34.9712,4300.0
2005-09-26 13:05:00,61.58,61.64,61.56,61.61,16500.0,34.9712,35.0053,34.9598,34.9882,16500.0
2005-09-26 13:10:00,61.61,61.63,61.61,61.62,6400.0,34.9882,34.9996,34.9882,34.9939,6400.0
2005-09-26 13:15:00,61.61,61.65,61.6,61.6,8900.0,34.9882,35.0109,34.9825,34.9825,8900.0
2005-09-26 13:20:00,61.6,61.6,61.49,61.5,18300.0,34.9825,34.9825,34.9201,34.9257,18300.0
2005-09-26 13:25:00,61.5,61.54,61.49,61.52,24000.0,34.9257,34.9485,34.9201,34.9371,24000.0
2005-09-26 13:30:00,61.52,61.53,61.47,61.47,9800.0,34.9371,34.9428,34.9087,34.9087,9800.0
2005-09-26 13:35:00,61.44,61.45,61.38,61.4,9800.0,34.8917,34.8974,34.8576,34.869,9800.0
2005-09-26 13:40:00,61.41,61.48,61.4,61.47,7600.0,34.8746,34.9144,34.869,34.9087,7600.0
2005-09-26 13:45:00,61.45,61.47,61.35,61.39,34600.0,34.8974,34.9087,34.8406,34.8633,34600.0
2005-09-26 13:50:00,61.37,61.45,61.35,61.36,13300.0,34.8519,34.8974,34.8406,34.8462,13300.0
2005-09-26 13:55:00,61.37,61.44,61.36,61.4,4500.0,34.8519,34.8917,34.8462,34.869,4500.0
2005-09-26 14:00:00,61.4,61.41,61.35,61.35,7400.0,34.869,34.8746,34.8406,34.8406,7400.0
2005-09-26 14:05:00,61.35,61.37,61.35,61.35,4300.0,34.8406,34.8519,34.8406,34.8406,4300.0
2005-09-26 14:10:00,61.36,61.36,61.28,61.28,7800.0,34.8462,34.8462,34.8008,34.8008,7800.0
2005-09-26 14:15:00,61.26,61.26,61.2,61.21,15500.0,34.7895,34.7895,34.7554,34.7611,15500.0
2005-09-26 14:20:00,61.21,61.27,61.21,61.25,12600.0,34.7611,34.7951,34.7611,34.7838,12600.0
2005-09-26 14:25:00,61.26,61.3,61.25,61.29,9800.0,34.7895,34.8122,34.7838,34.8065,9800.0
2005-09-26 14:30:00,61.27,61.29,61.23,61.24,9600.0,34.7951,34.8065,34.7724,34.7781,9600.0
2005-09-26 14:35:00,61.24,61.29,61.23,61.23,8900.0,34.7781,34.8065,34.7724,34.7724,8900.0
2005-09-26 14:40:00,61.23,61.25,61.15,61.15,38900.0,34.7724,34.7838,34.727,34.727,38900.0
2005-09-26 14:45:00,61.14,61.2,61.14,61.17,3900.0,34.7213,34.7554,34.7213,34.7383,3900.0
2005-09-26 14:50:00,61.18,61.18,61.11,61.14,11900.0,34.744,34.744,34.7043,34.7213,11900.0
2005-09-26 14:55:00,61.14,61.15,61.12,61.14,7100.0,34.7213,34.727,34.7099,34.7213,7100.0
2005-09-26 15:00:00,61.14,61.23,61.14,61.23,8400.0,34.7213,34.7724,34.7213,34.7724,8400.0
2005-09-26 15:05:00,61.25,61.32,61.18,61.18,21400.0,34.7838,34.8235,34.744,34.744,21400.0
2005-09-26 15:10:00,61.17,61.19,61.16,61.16,10300.0,34.7383,34.7497,34.7327,34.7327,10300.0
2005-09-26 15:15:00,61.16,61.23,61.16,61.23,8200.0,34.7327,34.7724,34.7327,34.7724,8200.0
2005-09-26 15:20:00,61.22,61.23,61.2,61.21,11100.0,34.7667,34.7724,34.7554,34.7611,11100.0
2005-09-26 15:25:00,61.21,61.22,61.18,61.19,9000.0,34.7611,34.7667,34.744,34.7497,9000.0
2005-09-26 15:30:00,61.18,61.32,61.18,61.32,13000.0,34.744,34.8235,34.744,34.8235,13000.0
2005-09-26 15:35:00,61.32,61.43,61.31,61.41,35000.0,34.8235,34.886,34.8178,34.8746,35000.0
2005-09-26 15:40:00,61.42,61.58,61.41,61.58,29100.0,34.8803,34.9712,34.8746,34.9712,29100.0
2005-09-26 15:45:00,61.57,61.57,61.48,61.51,32900.0,34.9655,34.9655,34.9144,34.9314,32900.0
2005-09-26 15:50:00,61.49,61.49,61.39,61.46,25000.0,34.9201,34.9201,34.8633,34.903,25000.0
2005-09-26 15:55:00,61.47,61.49,61.42,61.42,24800.0,34.9087,34.9201,34.8803,34.8803,24800.0
2005-09-27 09:30:00,61.3,61.38,61.28,61.29,26300.0,34.8122,34.8576,34.8008,34.8065,26300.0
2005-09-27 09:35:00,61.3,61.4,61.29,61.4,20800.0,34.8122,34.869,34.8065,34.869,20800.0
2005-09-27 09:40:00,61.37,61.5,61.37,61.43,17500.0,34.8519,34.9257,34.8519,34.886,17500.0
2005-09-27 09:45:00,61.43,61.49,61.39,61.42,16100.0,34.886,34.9201,34.8633,34.8803,16100.0
2005-09-27 09:50:00,61.44,61.44,61.38,61.4,13000.0,34.8917,34.8917,34.8576,34.869,13000.0
2005-09-27 09:55:00,61.4,61.43,61.38,61.42,17400.0,34.869,34.886,34.8576,34.8803,17400.0
2005-09-27 10:00:00,61.41,61.43,61.37,61.4,37400.0,34.8746,34.886,34.8519,34.869,37400.0
2005-09-27 10:05:00,61.37,61.37,61.29,61.34,40000.0,34.8519,34.8519,34.8065,34.8349,40000.0
2005-09-27 10:10:00,61.33,61.33,61.29,61.31,5800.0,34.8292,34.8292,34.8065,34.8178,5800.0
2005-09-27 10:15:00,61.31,61.34,61.29,61.32,5500.0,34.8178,34.8349,34.8065,34.8235,5500.0
2005-09-27 10:20:00,61.33,61.38,61.3,61.31,17800.0,34.8292,34.8576,34.8122,34.8178,17800.0
2005-09-27 10:25:00,61.3,61.39,61.29,61.37,19800.0,34.8122,34.8633,34.8065,34.8519,19800.0
2005-09-27 10:30:00,61.44,61.44,61.36,61.37,11100.0,34.8917,34.8917,34.8462,34.8519,11100.0
2005-09-27 10:35:00,61.36,61.42,61.36,61.4,14900.0,34.8462,34.8803,34.8462,34.869,14900.0
2005-09-27 10:40:00,61.41,61.43,61.4,61.42,21600.0,34.8746,34.886,34.869,34.8803,21600.0
2005-09-27 10:45:00,61.42,61.47,61.4,61.45,22400.0,34.8803,34.9087,34.869,34.8974,22400.0
2005-09-27 10:50:00,61.47,61.47,61.45,61.45,11400.0,34.9087,34.9087,34.8974,34.8974,11400.0
2005-09-27 10:55:00,61.46,61.47,61.45,61.46,18900.0,34.903,34.9087,34.8974,34.903,18900.0
2005-09-27 11:00:00,61.45,61.5,61.45,61.5,50700.0,34.8974,34.9257,34.8974,34.9257,50700.0
2005-09-27 11:05:00,61.5,61.53,61.49,61.51,12400.0,34.9257,34.9428,34.9201,34.9314,12400.0
2005-09-27 11:10:00,61.53,61.53,61.51,61.51,10000.0,34.9428,34.9428,34.9314,34.9314,10000.0
2005-09-27 11:15:00,61.51,61.54,61.5,61.51,18000.0,34.9314,34.9485,34.9257,34.9314,18000.0
2005-09-27 11:20:00,61.54,61.61,61.53,61.59,11100.0,34.9485,34.9882,34.9428,34.9769,11100.0
2005-09-27 11:25:00,61.59,61.6,61.51,61.51,21100.0,34.9769,34.9825,34.9314,34.9314,21100.0
2005-09-27 11:30:00,61.49,61.5,61.45,61.45,13800.0,34.9201,34.9257,34.8974,34.8974,13800.0
2005-09-27 11:35:00,61.45,61.5,61.45,61.47,92300.0,34.8974,34.9257,34.8974,34.9087,92300.0
2005-09-27 11:40:00,61.47,61.48,61.45,61.47,20000.0,34.9087,34.9144,34.8974,34.9087,20000.0
2005-09-27 11:45:00,61.46,61.58,61.46,61.58,6300.0,34.903,34.9712,34.903,34.9712,6300.0
2005-09-27 11:50:00,61.59,61.59,61.53,61.54,3900.0,34.9769,34.9769,34.9428,34.9485,3900.0
2005-09-27 11:55:00,61.52,61.54,61.49,61.51,9800.0,34.9371,34.9485,34.9201,34.9314,9800.0
2005-09-27 12:00:00,61.5,61.61,61.48,61.61,17300.0,34.9257,34.9882,34.9144,34.9882,17300.0
2005-09-27 12:05:00,61.62,61.62,61.58,61.58,6200.0,34.9939,34.9939,34.9712,34.9712,6200.0
2005-09-27 12:10:00,61.58,61.58,61.56,61.57,15100.0,34.9712,34.9712,34.9598,34.9655,15100.0
2005-09-27 12:15:00,61.57,61.59,61.55,61.59,14800.0,34.9655,34.9769,34.9541,34.9769,14800.0
2005-09-27 12:20:00,61.58,61.6,61.58,61.58,7000.0,34.9712,34.9825,34.9712,34.9712,7000.0
2005-09-27 12:25:00,61.56,61.59,61.56,61.59,5200.0,34.9598,34.9769,34.9598,34.9769,5200.0
2005-09-27 12:30:00,61.59,61.6,61.55,61.56,6700.0,34.9769,34.9825,34.9541,34.9598,6700.0
2005-09-27 12:35:00,61.57,61.58,61.56,61.57,6400.0,34.9655,34.9712,34.9598,34.9655,6400.0
2005-09-27 12:40:00,61.58,61.6,61.56,61.59,13300.0,34.9712,34.9825,34.9598,34.9769,13300.0
2005-09-27 12:45:00,61.59,61.68,61.58,61.66,12800.0,34.9769,35.028,34.9712,35.0166,12800.0
2005-09-27 12:50:00,61.67,61.7,61.66,61.67,18100.0,35.0223,35.0393,35.0166,35.0223,18100.0
2005-09-27 12:55:00,61.7,61.76,61.69,61.75,17500.0,35.0393,35.0734,35.0336,35.0677,17500.0
2005-09-27 13:00:00,61.73,61.75,61.72,61.72,24500.0,35.0564,35.0677,35.0507,35.0507,24500.0
2005-09-27 13:05:00,61.71,61.71,61.66,61.67,3700.0,35.045,35.045,35.0166,35.0223,3700.0
2005-09-27 13:10:00,61.67,61.68,61.64,61.64,33800.0,35.0223,35.028,35.0053,35.0053,33800.0
2005-09-27 13:15:00,61.64,61.66,61.63,61.66,10600.0,35.0053,35.0166,34.9996,35.0166,10600.0
2005-09-27 13:20:00,61.66,61.66,61.6,61.61,12800.0,35.0166,35.0166,34.9825,34.9882,12800.0
2005-09-27 13:25:00,61.61,61.66,61.6,61.66,11200.0,34.9882,35.0166,34.9825,35.0166,11200.0
2005-09-27 13:30:00,61.66,61.71,61.65,61.66,12600.0,35.0166,35.045,35.0109,35.0166,12600.0
2005-09-27 13:35:00,61.67,61.69,61.65,61.68,7200.0,35.0223,35.0336,35.0109,35.028,7200.0
2005-09-27 13:40:00,61.69,61.69,61.63,61.66,6000.0,35.0336,35.0336,34.9996,35.0166,6000.0
2005-09-27 13:45:00,61.65,61.65,61.6,61.6,6000.0,35.0109,35.0109,34.9825,34.9825,6000.0
2005-09-27 13:50:00,61.6,61.67,61.6,61.67,13300.0,34.9825,35.0223,34.9825,35.0223,13300.0
2005-09-27 13:55:00,61.65,61.71,61.65,61.68,14000.0,35.0109,35.045,35.0109,35.028,14000.0
2005-09-27 14:00:00,61.68,61.74,61.68,61.7,15500.0,35.028,35.062,35.028,35.0393,15500.0
2005-09-27 14:05:00,61.7,61.7,61.65,61.66,40000.0,35.0393,35.0393,35.0109,35.0166,40000.0
2005-09-27 14:10:00,61.67,61.67,61.65,61.66,8000.0,35.0223,35.0223,35.0109,35.0166,8000.0
2005-09-27 14:15:00,61.66,61.68,61.56,61.56,55500.0,35.0166,35.028,34.9598,34.9598,55500.0
2005-09-27 14:20:00,61.56,61.57,61.48,61.48,13600.0,34.9598,34.9655,34.9144,34.9144,13600.0
2005-09-27 14:25:00,61.48,61.6,61.47,61.59,48400.0,34.9144,34.9825,34.9087,34.9769,48400.0
2005-09-27 14:30:00,61.59,61.6,61.57,61.6,10400.0,34.9769,34.9825,34.9655,34.9825,10400.0
2005-09-27 14:35:00,61.62,61.65,61.61,61.61,15300.0,34.9939,35.0109,34.9882,34.9882,15300.0
2005-09-27 14:40:00,61.61,61.62,61.59,61.59,6500.0,34.9882,34.9939,34.9769,34.9769,6500.0
2005-09-27 14:45:00,61.59,61.79,61.59,61.63,42000.0,34.9769,35.0904,34.9769,34.9996,42000.0
2005-09-27 14:50:00,61.63,61.69,61.6,61.69,12400.0,34.9996,35.0336,34.9825,35.0336,12400.0
2005-09-27 14:55:00,61.7,61.89,61.69,61.85,26700.0,35.0393,35.1472,35.0336,35.1245,26700.0
2005-09-27 15:00:00,61.86,61.9,61.8,61.8,39400.0,35.1302,35.1529,35.0961,35.0961,39400.0
2005-09-27 15:05:00,61.8,61.8,61.71,61.78,16100.0,35.0961,35.0961,35.045,35.0848,16100.0
2005-09-27 15:10:00,61.78,61.83,61.77,61.79,16000.0,35.0848,35.1132,35.0791,35.0904,16000.0
2005-09-27 15:15:00,61.78,61.79,61.75,61.77,27900.0,35.0848,35.0904,35.0677,35.0791,27900.0
2005-09-27 15:20:00,61.77,61.83,61.76,61.76,54300.0,35.0791,35.1132,35.0734,35.0734,54300.0
2005-09-27 15:25:00,61.75,61.77,61.71,61.74,46900.0,35.0677,35.0791,35.045,35.062,46900.0
2005-09-27 15:30:00,61.74,61.85,61.68,61.84,67200.0,35.062,35.1245,35.028,35.1188,67200.0
2005-09-27 15:35:00,61.84,61.85,61.74,61.74,27100.0,35.1188,35.1245,35.062,35.062,27100.0
2005-09-27 15:40:00,61.74,61.74,61.6,61.6,18900.0,35.062,35.062,34.9825,34.9825,18900.0
2005-09-27 15:45:00,61.6,61.65,61.59,61.64,25100.0,34.9825,35.0109,34.9769,35.0053,25100.0
2005-09-27 15:50:00,61.65,61.65,61.59,61.59,18800.0,35.0109,35.0109,34.9769,34.9769,18800.0
2005-09-27 15:55:00,61.58,61.6,61.56,61.59,36500.0,34.9712,34.9825,34.9598,34.9769,36500.0
2005-09-28 09:30:00,61.91,61.92,61.81,61.85,35900.0,35.1586,35.1643,35.1018,35.1245,35900.0
2005-09-28 09:35:00,61.82,61.84,61.75,61.84,11800.0,35.1075,35.1188,35.0677,35.1188,11800.0
2005-09-28 09:40:00,61.8,61.9,61.8,61.83,7700.0,35.0961,35.1529,35.0961,35.1132,7700.0
2005-09-28 09:45:00,61.83,61.84,61.8,61.8,122100.0,35.1132,35.1188,35.0961,35.0961,122100.0
2005-09-28 09:50:00,61.83,61.83,61.79,61.83,21000.0,35.1132,35.1132,35.0904,35.1132,21000.0
2005-09-28 09:55:00,61.85,61.89,61.81,61.89,7800.0,35.1245,35.1472,35.1018,35.1472,7800.0
2005-09-28 10:00:00,61.85,61.9,61.85,61.87,40300.0,35.1245,35.1529,35.1245,35.1359,40300.0
2005-09-28 10:05:00,61.88,61.9,61.87,61.87,15300.0,35.1415,35.1529,35.1359,35.1359,15300.0
2005-09-28 10:10:00,61.86,61.86,61.81,61.82,20500.0,35.1302,35.1302,35.1018,35.1075,20500.0
2005-09-28 10:15:00,61.82,61.83,61.81,61.81,9400.0,35.1075,35.1132,35.1018,35.1018,9400.0
2005-09-28 10:20:00,61.8,61.81,61.79,61.8,20100.0,35.0961,35.1018,35.0904,35.0961,20100.0
2005-09-28 10:25:00,61.8,61.83,61.8,61.81,11000.0,35.0961,35.1132,35.0961,35.1018,11000.0
2005-09-28 10:30:00,61.8,61.83,61.8,61.8,14500.0,35.0961,35.1132,35.0961,35.0961,14500.0
2005-09-28 10:35:00,61.78,61.79,61.76,61.76,8300.0,35.0848,35.0904,35.0734,35.0734,8300.0
2005-09-28 10:40:00,61.77,61.78,61.74,61.76,26700.0,35.0791,35.0848,35.062,35.0734,26700.0
2005-09-28 10:45:00,61.75,61.8,61.74,61.77,12400.0,35.0677,35.0961,35.062,35.0791,12400.0
2005-09-28 10:50:00,61.75,61.77,61.73,61.74,15900.0,35.0677,35.0791,35.0564,35.062,15900.0
2005-09-28 10:55:00,61.74,61.74,61.7,61.7,10500.0,35.062,35.062,35.0393,35.0393,10500.0
2005-09-28 11:00:00,61.71,61.74,61.71,61.72,28800.0,35.045,35.062,35.045,35.0507,28800.0
2005-09-28 11:05:00,61.72,61.75,61.72,61.75,16100.0,35.0507,35.0677,35.0507,35.0677,16100.0
2005-09-28 11:10:00,61.74,61.75,61.74,61.74,7800.0,35.062,35.0677,35.062,35.062,7800.0
2005-09-28 11:15:00,61.75,61.75,61.71,61.75,26200.0,35.0677,35.0677,35.045,35.0677,26200.0
2005-09-28 11:20:00,61.75,61.78,61.75,61.77,33500.0,35.0677,35.0848,35.0677,35.0791,33500.0
2005-09-28 11:25:00,61.75,61.78,61.71,61.77,9200.0,35.0677,35.0848,35.045,35.0791,9200.0
2005-09-28 11:30:00,61.77,61.77,61.71,61.75,8700.0,35.0791,35.0791,35.045,35.0677,8700.0
2005-09-28 11:35:00,61.75,61.76,61.74,61.74,8400.0,35.0677,35.0734,35.062,35.062,8400.0
2005-09-28 11:40:00,61.73,61.73,61.61,61.61,10900.0,35.0564,35.0564,34.9882,34.9882,10900.0
2005-09-28 11:45:00,61.61,61.62,61.52,61.55,24600.0,34.9882,34.9939,34.9371,34.9541,24600.0
2005-09-28 11:50:00,61.55,61.58,61.52,61.57,8200.0,34.9541,34.9712,34.9371,34.9655,8200.0
2005-09-28 11:55:00,61.58,61.58,61.53,61.53,3400.0,34.9712,34.9712,34.9428,34.9428,3400.0
2005-09-28 12:00:00,61.52,61.55,61.52,61.54,57000.0,34.9371,34.9541,34.9371,34.9485,57000.0
2005-09-28 12:05:00,61.54,61.59,61.54,61.55,8900.0,34.9485,34.9769,34.9485,34.9541,8900.0
2005-09-28 12:10:00,61.55,61.55,61.5,61.5,17400.0,34.9541,34.9541,34.9257,34.9257,17400.0
2005-09-28 12:15:00,61.5,61.5,61.49,61.5,14800.0,34.9257,34.9257,34.9201,34.9257,14800.0
2005-09-28 12:20:00,61.49,61.5,61.48,61.5,8500.0,34.9201,34.9257,34.9144,34.9257,8500.0
2005-09-28 12:25:00,61.5,61.51,61.49,61.5,6400.0,34.9257,34.9314,34.9201,34.9257,6400.0
2005-09-28 12:30:00,61.49,61.49,61.44,61.45,55400.0,34.9201,34.9201,34.8917,34.8974,55400.0
2005-09-28 12:35:00,61.46,61.47,61.43,61.43,8900.0,34.903,34.9087,34.886,34.886,8900.0
2005-09-28 12:40:00,61.43,61.44,61.41,61.42,12300.0,34.886,34.8917,34.8746,34.8803,12300.0
2005-09-28 12:45:00,61.42,61.42,61.3,61.32,21700.0,34.8803,34.8803,34.8122,34.8235,21700.0
2005-09-28 12:50:00,61.3,61.3,61.27,61.3,24000.0,34.8122,34.8122,34.7951,34.8122,24000.0
2005-09-28 12:55:00,61.3,61.3,61.28,61.29,9500.0,34.8122,34.8122,34.8008,34.8065,9500.0
2005-09-28 13:00:00,61.29,61.29,61.25,61.28,6900.0,34.8065,34.8065,34.7838,34.8008,6900.0
2005-09-28 13:05:00,61.29,61.3,61.26,61.26,5500.0,34.8065,34.8122,34.7895,34.7895,5500.0
2005-09-28 13:10:00,61.27,61.27,61.21,61.25,7200.0,34.7951,34.7951,34.7611,34.7838,7200.0
2005-09-28 13:15:00,61.25,61.26,61.24,61.26,7300.0,34.7838,34.7895,34.7781,34.7895,7300.0
2005-09-28 13:20:00,61.26,61.27,61.25,61.26,7400.0,34.7895,34.7951,34.7838,34.7895,7400.0
2005-09-28 13:25:00,61.26,61.26,61.2,61.2,16500.0,34.7895,34.7895,34.7554,34.7554,16500.0
2005-09-28 13:30:00,61.2,61.2,61.14,61.15,12900.0,34.7554,34.7554,34.7213,34.727,12900.0
2005-09-28 13:35:00,61.15,61.17,61.1,61.17,17200.0,34.727,34.7383,34.6986,34.7383,17200.0
2005-09-28 13:40:00,61.18,61.2,61.13,61.14,13500.0,34.744,34.7554,34.7156,34.7213,13500.0
2005-09-28 13:45:00,61.14,61.16,61.11,61.11,6100.0,34.7213,34.7327,34.7043,34.7043,6100.0
2005-09-28 13:50:00,61.1,61.2,61.1,61.2,14900.0,34.6986,34.7554,34.6986,34.7554,14900.0
2005-09-28 13:55:00,61.2,61.22,61.18,61.21,9700.0,34.7554,34.7667,34.744,34.7611,9700.0
2005-09-28 14:00:00,61.21,61.22,61.21,61.22,41600.0,34.7611,34.7667,34.7611,34.7667,41600.0
2005-09-28 14:05:00,61.22,61.24,61.22,61.24,6800.0,34.7667,34.7781,34.7667,34.7781,6800.0
2005-09-28 14:10:00,61.24,61.34,61.24,61.32,15900.0,34.7781,34.8349,34.7781,34.8235,15900.0
2005-09-28 14:15:00,61.33,61.34,61.3,61.3,7600.0,34.8292,34.8349,34.8122,34.8122,7600.0
2005-09-28 14:20:00,61.31,61.4,61.3,61.4,12800.0,34.8178,34.869,34.8122,34.869,12800.0
2005-09-28 14:25:00,61.41,61.49,61.41,61.49,42700.0,34.8746,34.9201,34.8746,34.9201,42700.0
2005-09-28 14:30:00,61.49,61.49,61.46,61.49,6500.0,34.9201,34.9201,34.903,34.9201,6500.0
2005-09-28 14:35:00,61.49,61.49,61.44,61.46,6200.0,34.9201,34.9201,34.8917,34.903,6200.0
2005-09-28 14:40:00,61.46,61.51,61.45,61.48,11200.0,34.903,34.9314,34.8974,34.9144,11200.0
2005-09-28 14:45:00,61.48,61.51,61.43,61.46,7300.0,34.9144,34.9314,34.886,34.903,7300.0
2005-09-28 14:50:00,61.46,61.47,61.46,61.47,3400.0,34.903,34.9087,34.903,34.9087,3400.0
2005-09-28 14:55:00,61.47,61.5,61.46,61.5,8400.0,34.9087,34.9257,34.903,34.9257,8400.0
2005-09-28 15:00:00,61.49,61.55,61.49,61.51,26600.0,34.9201,34.9541,34.9201,34.9314,26600.0
2005-09-28 15:05:00,61.51,61.54,61.51,61.54,17700.0,34.9314,34.9485,34.9314,34.9485,17700.0
2005-09-28 15:10:00,61.54,61.56,61.52,61.56,8600.0,34.9485,34.9598,34.9371,34.9598,8600.0
2005-09-28 15:15:00,61.55,61.62,61.55,61.62,17100.0,34.9541,34.9939,34.9541,34.9939,17100.0
2005-09-28 15:20:00,61.62,61.62,61.52,61.52,20800.0,34.9939,34.9939,34.9371,34.9371,20800.0
2005-09-28 15:25:00,61.55,61.55,61.5,61.54,7600.0,34.9541,34.9541,34.9257,34.9485,7600.0
2005-09-28 15:30:00,61.54,61.59,61.52,61.59,15400.0,34.9485,34.9769,34.9371,34.9769,15400.0
2005-09-28 15:35:00,61.6,61.65,61.58,61.58,51600.0,34.9825,35.0109,34.9712,34.9712,51600.0
2005-09-28 15:40:00,61.56,61.57,61.45,61.46,10300.0,34.9598,34.9655,34.8974,34.903,10300.0
2005-09-28 15:45:00,61.45,61.45,61.35,61.39,14500.0,34.8974,34.8974,34.8406,34.8633,14500.0
2005-09-28 15:50:00,61.39,61.48,61.38,61.48,25600.0,34.8633,34.9144,34.8576,34.9144,25600.0
2005-09-28 15:55:00,61.48,61.48,61.43,61.43,66800.0,34.9144,34.9144,34.886,34.886,66800.0
2005-09-29 09:30:00,61.55,61.55,61.43,61.43,26000.0,34.9541,34.9541,34.886,34.886,26000.0
2005-09-29 09:35:00,61.44,61.44,61.11,61.15,8300.0,34.8917,34.8917,34.7043,34.727,8300.0
2005-09-29 09:40:00,61.17,61.18,61.1,61.11,10200.0,34.7383,34.744,34.6986,34.7043,10200.0
2005-09-29 09:45:00,61.11,61.12,61.06,61.12,13300.0,34.7043,34.7099,34.6759,34.7099,13300.0
2005-09-29 09:50:00,61.12,61.19,61.08,61.09,12800.0,34.7099,34.7497,34.6872,34.6929,12800.0
2005-09-29 09:55:00,61.08,61.09,61.05,61.05,13900.0,34.6872,34.6929,34.6702,34.6702,13900.0
2005-09-29 10:00:00,61.0,61.0,60.84,60.86,17400.0,34.6418,34.6418,34.5509,34.5623,17400.0
2005-09-29 10:05:00,60.87,61.04,60.87,61.01,34400.0,34.568,34.6645,34.568,34.6475,34400.0
2005-09-29 10:10:00,61.02,61.07,61.0,61.07,20100.0,34.6532,34.6816,34.6418,34.6816,20100.0
2005-09-29 10:15:00,61.08,61.09,61.02,61.03,4000.0,34.6872,34.6929,34.6532,34.6588,4000.0
2005-09-29 10:20:00,61.04,61.05,61.03,61.05,8200.0,34.6645,34.6702,34.6588,34.6702,8200.0
2005-09-29 10:25:00,61.05,61.18,61.05,61.11,15200.0,34.6702,34.744,34.6702,34.7043,15200.0
2005-09-29 10:30:00,61.11,61.11,61.02,61.05,57600.0,34.7043,34.7043,34.6532,34.6702,57600.0
2005-09-29 10:35:00,61.05,61.1,61.03,61.03,10100.0,34.6702,34.6986,34.6588,34.6588,10100.0
2005-09-29 10:40:00,61.04,61.07,61.02,61.04,11700.0,34.6645,34.6816,34.6532,34.6645,11700.0
2005-09-29 10:45:00,61.04,61.06,61.02,61.02,12000.0,34.6645,34.6759,34.6532,34.6532,12000.0
2005-09-29 10:50:00,61.02,61.02,60.9,60.9,26600.0,34.6532,34.6532,34.585,34.585,26600.0
2005-09-29 10:55:00,60.91,60.91,60.77,60.79,14500.0,34.5907,34.5907,34.5112,34.5225,14500.0
2005-09-29 11:00:00,60.79,60.83,60.73,60.8,22100.0,34.5225,34.5453,34.4885,34.5282,22100.0
2005-09-29 11:05:00,60.81,60.83,60.7,60.7,16100.0,34.5339,34.5453,34.4714,34.4714,16100.0
2005-09-29 11:10:00,60.71,60.72,60.66,60.68,14000.0,34.4771,34.4828,34.4487,34.4601,14000.0
2005-09-29 11:15:00,60.68,60.72,60.66,60.72,16600.0,34.4601,34.4828,34.4487,34.4828,16600.0
2005-09-29 11:20:00,60.73,60.74,60.68,60.7,11900.0,34.4885,34.4941,34.4601,34.4714,11900.0
2005-09-29 11:25:00,60.74,60.74,60.64,60.64,15600.0,34.4941,34.4941,34.4374,34.4374,15600.0
2005-09-29 11:30:00,60.64,60.65,60.56,60.58,7800.0,34.4374,34.443,34.3919,34.4033,7800.0
2005-09-29 11:35:00,60.58,60.61,60.54,60.61,12500.0,34.4033,34.4203,34.3806,34.4203,12500.0
2005-09-29 11:40:00,60.61,60.66,60.61,60.63,15100.0,34.4203,34.4487,34.4203,34.4317,15100.0
2005-09-29 11:45:00,60.64,60.77,60.62,60.77,16600.0,34.4374,34.5112,34.426,34.5112,16600.0
2005-09-29 11:50:00,60.77,61.0,60.76,60.94,35500.0,34.5112,34.6418,34.5055,34.6077,35500.0
2005-09-29 11:55:00,60.95,60.95,60.89,60.9,25100.0,34.6134,34.6134,34.5793,34.585,25100.0
2005-09-29 12:00:00,60.9,60.96,60.9,60.93,11000.0,34.585,34.6191,34.585,34.602,11000.0
2005-09-29 12:05:00,60.93,60.94,60.86,60.86,29300.0,34.602,34.6077,34.5623,34.5623,29300.0
2005-09-29 12:10:00,60.86,60.89,60.84,60.89,15500.0,34.5623,34.5793,34.5509,34.5793,15500.0
2005-09-29 12:15:00,60.89,60.92,60.89,60.92,12100.0,34.5793,34.5964,34.5793,34.5964,12100.0
2005-09-29 12:20:00,60.92,60.95,60.92,60.93,7600.0,34.5964,34.6134,34.5964,34.602,7600.0
2005-09-29 12:25:00,60.92,60.93,60.9,60.92,12100.0,34.5964,34.602,34.585,34.5964,12100.0
2005-09-29 12:30:00,60.92,60.92,60.85,60.86,19800.0,34.5964,34.5964,34.5566,34.5623,19800.0
2005-09-29 12:35:00,60.86,60.86,60.8,60.84,17100.0,34.5623,34.5623,34.5282,34.5509,17100.0
2005-09-29 12:40:00,60.84,60.88,60.83,60.87,8000.0,34.5509,34.5736,34.5453,34.568,8000.0
2005-09-29 12:45:00,60.87,60.9,60.87,60.89,9700.0,34.568,34.585,34.568,34.5793,9700.0
2005-09-29 12:50:00,60.89,60.93,60.88,60.93,7800.0,34.5793,34.602,34.5736,34.602,7800.0
2005-09-29 12:55:00,60.92,60.96,60.92,60.96,6400.0,34.5964,34.6191,34.5964,34.6191,6400.0
2005-09-29 13:00:00,60.95,61.0,60.94,61.0,7500.0,34.6134,34.6418,34.6077,34.6418,7500.0
2005-09-29 13:05:00,61.0,61.0,60.93,60.96,6800.0,34.6418,34.6418,34.602,34.6191,6800.0
2005-09-29 13:10:00,60.93,60.95,60.93,60.95,4600.0,34.602,34.6134,34.602,34.6134,4600.0
2005-09-29 13:15:00,60.99,61.07,60.99,61.04,34200.0,34.6361,34.6816,34.6361,34.6645,34200.0
2005-09-29 13:20:00,61.04,61.06,61.02,61.03,26100.0,34.6645,34.6759,34.6532,34.6588,26100.0
2005-09-29 13:25:00,61.03,61.03,60.97,60.98,27800.0,34.6588,34.6588,34.6248,34.6304,27800.0
2005-09-29 13:30:00,60.98,61.05,60.97,61.03,29600.0,34.6304,34.6702,34.6248,34.6588,29600.0
2005-09-29 13:35:00,61.03,61.03,60.98,61.0,6100.0,34.6588,34.6588,34.6304,34.6418,6100.0
2005-09-29 13:40:00,61.01,61.01,60.99,60.99,47200.0,34.6475,34.6475,34.6361,34.6361,47200.0
2005-09-29 13:45:00,60.99,60.99,60.92,60.93,13000.0,34.6361,34.6361,34.5964,34.602,13000.0
2005-09-29 13:50:00,60.93,60.94,60.87,60.89,18000.0,34.602,34.6077,34.568,34.5793,18000.0
2005-09-29 13:55:00,60.88,60.89,60.87,60.89,4300.0,34.5736,34.5793,34.568,34.5793,4300.0
2005-09-29 14:00:00,60.89,60.99,60.89,60.96,32600.0,34.5793,34.6361,34.5793,34.6191,32600.0
2005-09-29 14:05:00,60.97,61.0,60.93,60.95,24400.0,34.6248,34.6418,34.602,34.6134,24400.0
2005-09-29 14:10:00,60.95,60.95,60.86,60.86,94500.0,34.6134,34.6134,34.5623,34.5623,94500.0
2005-09-29 14:15:00,60.85,60.86,60.79,60.8,18200.0,34.5566,34.5623,34.5225,34.5282,18200.0
2005-09-29 14:20:00,60.79,60.85,60.79,60.85,17500.0,34.5225,34.5566,34.5225,34.5566,17500.0
2005-09-29 14:25:00,60.87,60.93,60.84,60.86,15300.0,34.568,34.602,34.5509,34.5623,15300.0
2005-09-29 14:30:00,60.86,60.88,60.84,60.85,15200.0,34.5623,34.5736,34.5509,34.5566,15200.0
2005-09-29 14:35:00,60.86,60.86,60.8,60.81,15600.0,34.5623,34.5623,34.5282,34.5339,15600.0
2005-09-29 14:40:00,60.82,60.95,60.81,60.9,45100.0,34.5396,34.6134,34.5339,34.585,45100.0
2005-09-29 14:45:00,60.9,60.9,60.8,60.82,24000.0,34.585,34.585,34.5282,34.5396,24000.0
2005-09-29 14:50:00,60.82,60.88,60.79,60.85,17900.0,34.5396,34.5736,34.5225,34.5566,17900.0
2005-09-29 14:55:00,60.87,60.9,60.85,60.9,13100.0,34.568,34.585,34.5566,34.585,13100.0
2005-09-29 15:00:00,60.9,60.9,60.88,60.9,13500.0,34.585,34.585,34.5736,34.585,13500.0
2005-09-29 15:05:00,60.9,60.92,60.89,60.92,12100.0,34.585,34.5964,34.5793,34.5964,12100.0
2005-09-29 15:10:00,60.95,60.95,60.87,60.88,43400.0,34.6134,34.6134,34.568,34.5736,43400.0
2005-09-29 15:15:00,60.88,60.95,60.86,60.94,28800.0,34.5736,34.6134,34.5623,34.6077,28800.0
2005-09-29 15:20:00,60.95,60.98,60.91,60.96,19100.0,34.6134,34.6304,34.5907,34.6191,19100.0
2005-09-29 15:25:00,60.95,61.0,60.94,60.98,45800.0,34.6134,34.6418,34.6077,34.6304,45800.0
2005-09-29 15:30:00,60.98,60.99,60.92,60.93,21000.0,34.6304,34.6361,34.5964,34.602,21000.0
2005-09-29 15:35:00,60.93,60.95,60.92,60.95,41300.0,34.602,34.6134,34.5964,34.6134,41300.0
2005-09-29 15:40:00,60.95,60.95,60.9,60.9,20300.0,34.6134,34.6134,34.585,34.585,20300.0
2005-09-29 15:45:00,60.9,60.94,60.9,60.9,60200.0,34.585,34.6077,34.585,34.585,60200.0
2005-09-29 15:50:00,60.91,60.93,60.87,60.9,114300.0,34.5907,34.602,34.568,34.585,114300.0
2005-09-29 15:55:00,60.89,60.98,60.89,60.97,34300.0,34.5793,34.6304,34.5793,34.6248,34300.0
2005-09-30 09:30:00,60.9,61.16,60.75,61.15,59100.0,34.585,34.7327,34.4998,34.727,59100.0
2005-09-30 09:35:00,61.16,61.2,60.68,60.71,42800.0,34.7327,34.7554,34.4601,34.4771,42800.0
2005-09-30 09:40:00,60.71,61.0,60.71,60.86,80000.0,34.4771,34.6418,34.4771,34.5623,80000.0
2005-09-30 09:45:00,60.87,60.87,60.74,60.85,51100.0,34.568,34.568,34.4941,34.5566,51100.0
2005-09-30 09:50:00,60.85,60.88,60.81,60.88,14300.0,34.5566,34.5736,34.5339,34.5736,14300.0
2005-09-30 09:55:00,60.88,60.96,60.88,60.92,29700.0,34.5736,34.6191,34.5736,34.5964,29700.0
2005-09-30 10:00:00,60.93,60.93,60.73,60.82,41800.0,34.602,34.602,34.4885,34.5396,41800.0
2005-09-30 10:05:00,60.81,60.9,60.8,60.85,16800.0,34.5339,34.585,34.5282,34.5566,16800.0
2005-09-30 10:10:00,60.85,60.88,60.81,60.82,44900.0,34.5566,34.5736,34.5339,34.5396,44900.0
2005-09-30 10:15:00,60.83,60.83,60.62,60.63,54700.0,34.5453,34.5453,34.426,34.4317,54700.0
2005-09-30 10:20:00,60.62,60.93,60.62,60.93,79400.0,34.426,34.602,34.426,34.602,79400.0
2005-09-30 10:25:00,60.93,60.95,60.85,60.85,18400.0,34.602,34.6134,34.5566,34.5566,18400.0
2005-09-30 10:30:00,60.85,60.86,60.81,60.81,13800.0,34.5566,34.5623,34.5339,34.5339,13800.0
2005-09-30 10:35:00,60.82,60.84,60.76,60.84,18300.0,34.5396,34.5509,34.5055,34.5509,18300.0
2005-09-30 10:40:00,60.84,60.87,60.84,60.86,14400.0,34.5509,34.568,34.5509,34.5623,14400.0
2005-09-30 10:45:00,60.85,60.99,60.85,60.97,13300.0,34.5566,34.6361,34.5566,34.6248,13300.0
2005-09-30 10:50:00,60.96,61.0,60.93,61.0,10900.0,34.6191,34.6418,34.602,34.6418,10900.0
2005-09-30 10:55:00,61.0,61.04,60.97,60.97,21600.0,34.6418,34.6645,34.6248,34.6248,21600.0
2005-09-30 11:00:00,60.97,60.98,60.89,60.98,42600.0,34.6248,34.6304,34.5793,34.6304,42600.0
2005-09-30 11:05:00,60.96,61.1,60.96,61.07,63500.0,34.6191,34.6986,34.6191,34.6816,63500.0
2005-09-30 11:10:00,61.1,61.12,61.07,61.1,23400.0,34.6986,34.7099,34.6816,34.6986,23400.0
2005-09-30 11:15:00,61.1,61.1,61.05,61.06,15200.0,34.6986,34.6986,34.6702,34.6759,15200.0
2005-09-30 11:20:00,61.06,61.06,60.98,60.98,62600.0,34.6759,34.6759,34.6304,34.6304,62600.0
2005-09-30 11:25:00,60.99,61.0,60.92,60.93,15000.0,34.6361,34.6418,34.5964,34.602,15000.0
2005-09-30 11:30:00,60.94,60.98,60.92,60.98,10100.0,34.6077,34.6304,34.5964,34.6304,10100.0
2005-09-30 11:35:00,60.98,61.0,60.97,61.0,35700.0,34.6304,34.6418,34.6248,34.6418,35700.0
2005-09-30 11:40:00,61.0,61.06,61.0,61.06,8100.0,34.6418,34.6759,34.6418,34.6759,8100.0
2005-09-30 11:45:00,61.06,61.06,60.97,60.97,21400.0,34.6759,34.6759,34.6248,34.6248,21400.0
2005-09-30 11:50:00,60.97,61.01,60.96,60.98,36100.0,34.6248,34.6475,34.6191,34.6304,36100.0
2005-09-30 11:55:00,60.98,60.99,60.94,60.99,17900.0,34.6304,34.6361,34.6077,34.6361,17900.0
2005-09-30 12:00:00,60.99,61.0,60.97,60.97,5700.0,34.6361,34.6418,34.6248,34.6248,5700.0
2005-09-30 12:05:00,60.97,60.98,60.95,60.98,26100.0,34.6248,34.6304,34.6134,34.6304,26100.0
2005-09-30 12:10:00,60.98,60.99,60.96,60.97,6500.0,34.6304,34.6361,34.6191,34.6248,6500.0
2005-09-30 12:15:00,60.97,61.08,60.97,61.07,18500.0,34.6248,34.6872,34.6248,34.6816,18500.0
2005-09-30 12:20:00,61.06,61.09,61.06,61.09,6200.0,34.6759,34.6929,34.6759,34.6929,6200.0
2005-09-30 12:25:00,61.09,61.1,61.04,61.05,41100.0,34.6929,34.6986,34.6645,34.6702,41100.0
2005-09-30 12:30:00,61.03,61.05,61.01,61.05,6100.0,34.6588,34.6702,34.6475,34.6702,6100.0
2005-09-30 12:35:00,61.05,61.13,61.05,61.13,16400.0,34.6702,34.7156,34.6702,34.7156,16400.0
2005-09-30 12:40:00,61.14,61.15,61.12,61.14,12500.0,34.7213,34.727,34.7099,34.7213,12500.0
2005-09-30 12:45:00,61.12,61.12,61.06,61.1,57400.0,34.7099,34.7099,34.6759,34.6986,57400.0
2005-09-30 12:50:00,61.1,61.1,61.08,61.08,4000.0,34.6986,34.6986,34.6872,34.6872,4000.0
2005-09-30 12:55:00,61.09,61.14,61.08,61.14,6900.0,34.6929,34.7213,34.6872,34.7213,6900.0
2005-09-30 13:00:00,61.14,61.2,61.14,61.18,18800.0,34.7213,34.7554,34.7213,34.744,18800.0
2005-09-30 13:05:00,61.17,61.17,61.08,61.12,24000.0,34.7383,34.7383,34.6872,34.7099,24000.0
2005-09-30 13:10:00,61.1,61.11,61.1,61.1,5100.0,34.6986,34.7043,34.6986,34.6986,5100.0
2005-09-30 13:15:00,61.1,61.15,61.09,61.14,16500.0,34.6986,34.727,34.6929,34.7213,16500.0
2005-09-30 13:20:00,61.14,61.14,61.08,61.08,12600.0,34.7213,34.7213,34.6872,34.6872,12600.0
2005-09-30 13:25:00,61.08,61.08,61.05,61.07,11800.0,34.6872,34.6872,34.6702,34.6816,11800.0
2005-09-30 13:30:00,61.07,61.13,61.05,61.13,33300.0,34.6816,34.7156,34.6702,34.7156,33300.0
2005-09-30 13:35:00,61.13,61.17,61.1,61.16,8400.0,34.7156,34.7383,34.6986,34.7327,8400.0
2005-09-30 13:40:00,61.16,61.22,61.15,61.22,7500.0,34.7327,34.7667,34.727,34.7667,7500.0
2005-09-30 13:45:00,61.23,61.3,61.22,61.23,31900.0,34.7724,34.8122,34.7667,34.7724,31900.0
2005-09-30 13:50:00,61.22,61.27,61.2,61.2,38000.0,34.7667,34.7951,34.7554,34.7554,38000.0
2005-09-30 13:55:00,61.21,61.21,61.16,61.17,27600.0,34.7611,34.7611,34.7327,34.7383,27600.0
2005-09-30 14:00:00,61.17,61.18,61.16,61.17,17100.0,34.7383,34.744,34.7327,34.7383,17100.0
2005-09-30 14:05:00,61.18,61.18,61.15,61.15,39600.0,34.744,34.744,34.727,34.727,39600.0
2005-09-30 14:10:00,61.17,61.18,61.15,61.18,17800.0,34.7383,34.744,34.727,34.744,17800.0
2005-09-30 14:15:00,61.17,61.18,61.15,61.16,12400.0,34.7383,34.744,34.727,34.7327,12400.0
2005-09-30 14:20:00,61.16,61.21,61.15,61.15,22200.0,34.7327,34.7611,34.727,34.727,22200.0
2005-09-30 14:25:00,61.15,61.16,61.1,61.16,54900.0,34.727,34.7327,34.6986,34.7327,54900.0
2005-09-30 14:30:00,61.17,61.2,61.17,61.2,27300.0,34.7383,34.7554,34.7383,34.7554,27300.0
2005-09-30 14:35:00,61.19,61.28,61.19,61.25,48500.0,34.7497,34.8008,34.7497,34.7838,48500.0
2005-09-30 14:40:00,61.25,61.25,61.19,61.2,9200.0,34.7838,34.7838,34.7497,34.7554,9200.0
2005-09-30 14:45:00,61.2,61.25,61.19,61.24,33700.0,34.7554,34.7838,34.7497,34.7781,33700.0
2005-09-30 14:50:00,61.24,61.24,61.14,61.2,35100.0,34.7781,34.7781,34.7213,34.7554,35100.0
2005-09-30 14:55:00,61.2,61.21,61.16,61.19,11600.0,34.7554,34.7611,34.7327,34.7497,11600.0
2005-09-30 15:00:00,61.18,61.2,61.16,61.2,35200.0,34.744,34.7554,34.7327,34.7554,35200.0
2005-09-30 15:05:00,61.21,61.23,61.2,61.23,23000.0,34.7611,34.7724,34.7554,34.7724,23000.0
2005-09-30 15:10:00,61.24,61.26,61.24,61.25,36300.0,34.7781,34.7895,34.7781,34.7838,36300.0
2005-09-30 15:15:00,61.25,61.28,61.22,61.28,36000.0,34.7838,34.8008,34.7667,34.8008,36000.0
2005-09-30 15:20:00,61.28,61.29,61.24,61.25,33800.0,34.8008,34.8065,34.7781,34.7838,33800.0
2005-09-30 15:25:00,61.26,61.26,61.19,61.19,49400.0,34.7895,34.7895,34.7497,34.7497,49400.0
2005-09-30 15:30:00,61.19,61.19,61.1,61.18,34100.0,34.7497,34.7497,34.6986,34.744,34100.0
2005-09-30 15:35:00,61.19,61.21,61.15,61.15,50500.0,34.7497,34.7611,34.727,34.727,50500.0
2005-09-30 15:40:00,61.14,61.24,61.14,61.2,35100.0,34.7213,34.7781,34.7213,34.7554,35100.0
2005-09-30 15:45:00,61.17,61.17,61.08,61.08,20100.0,34.7383,34.7383,34.6872,34.6872,20100.0
2005-09-30 15:50:00,61.06,61.06,61.01,61.03,46200.0,34.6759,34.6759,34.6475,34.6588,46200.0
2005-09-30 15:55:00,61.02,61.08,61.01,61.07,73000.0,34.6532,34.6872,34.6475,34.6816,73000.0
2005-10-03 09:30:00,61.2,61.32,61.17,61.18,35400.0,34.7554,34.8235,34.7383,34.744,35400.0
2005-10-03 09:35:00,61.17,61.17,61.03,61.03,11300.0,34.7383,34.7383,34.6588,34.6588,11300.0
2005-10-03 09:40:00,61.02,61.15,60.99,61.0,16800.0,34.6532,34.727,34.6361,34.6418,16800.0
2005-10-03 09:45:00,61.0,61.13,60.96,61.13,8300.0,34.6418,34.7156,34.6191,34.7156,8300.0
2005-10-03 09:50:00,61.2,61.33,61.16,61.26,50000.0,34.7554,34.8292,34.7327,34.7895,50000.0
2005-10-03 09:55:00,61.27,61.3,61.21,61.21,112700.0,34.7951,34.8122,34.7611,34.7611,112700.0
2005-10-03 10:00:00,61.25,61.34,61.15,61.15,19900.0,34.7838,34.8349,34.727,34.727,19900.0
2005-10-03 10:05:00,61.15,61.2,61.0,61.01,24600.0,34.727,34.7554,34.6418,34.6475,24600.0
2005-10-03 10:10:00,61.0,61.06,61.0,61.05,31700.0,34.6418,34.6759,34.6418,34.6702,31700.0
2005-10-03 10:15:00,61.04,61.04,60.92,60.94,9500.0,34.6645,34.6645,34.5964,34.6077,9500.0
2005-10-03 10:20:00,60.95,60.99,60.9,60.94,24000.0,34.6134,34.6361,34.585,34.6077,24000.0
2005-10-03 10:25:00,60.96,61.05,60.94,61.02,5700.0,34.6191,34.6702,34.6077,34.6532,5700.0
2005-10-03 10:30:00,61.02,61.02,60.95,60.95,6600.0,34.6532,34.6532,34.6134,34.6134,6600.0
2005-10-03 10:35:00,60.96,60.96,60.89,60.92,13400.0,34.6191,34.6191,34.5793,34.5964,13400.0
2005-10-03 10:40:00,60.92,60.95,60.92,60.92,5800.0,34.5964,34.6134,34.5964,34.5964,5800.0
2005-10-03 10:45:00,60.92,60.95,60.92,60.95,6100.0,34.5964,34.6134,34.5964,34.6134,6100.0
2005-10-03 10:50:00,60.95,60.95,60.93,60.93,4400.0,34.6134,34.6134,34.602,34.602,4400.0
2005-10-03 10:55:00,60.92,60.93,60.78,60.78,13200.0,34.5964,34.602,34.5169,34.5169,13200.0
2005-10-03 11:00:00,60.78,60.81,60.78,60.81,12400.0,34.5169,34.5339,34.5169,34.5339,12400.0
2005-10-03 11:05:00,60.81,60.82,60.72,60.72,8200.0,34.5339,34.5396,34.4828,34.4828,8200.0
2005-10-03 11:10:00,60.73,60.78,60.72,60.78,4900.0,34.4885,34.5169,34.4828,34.5169,4900.0
2005-10-03 11:15:00,60.78,60.83,60.75,60.78,8000.0,34.5169,34.5453,34.4998,34.5169,8000.0
2005-10-03 11:20:00,60.79,60.87,60.79,60.83,14200.0,34.5225,34.568,34.5225,34.5453,14200.0
2005-10-03 11:25:00,60.83,60.83,60.75,60.75,13700.0,34.5453,34.5453,34.4998,34.4998,13700.0
2005-10-03 11:30:00,60.76,60.86,60.74,60.85,26200.0,34.5055,34.5623,34.4941,34.5566,26200.0
2005-10-03 11:35:00,60.83,60.83,60.78,60.79,8000.0,34.5453,34.5453,34.5169,34.5225,8000.0
2005-10-03 11:40:00,60.79,60.79,60.71,60.72,7600.0,34.5225,34.5225,34.4771,34.4828,7600.0
2005-10-03 11:45:00,60.73,60.77,60.73,60.77,3600.0,34.4885,34.5112,34.4885,34.5112,3600.0
2005-10-03 11:50:00,60.78,60.82,60.77,60.79,24700.0,34.5169,34.5396,34.5112,34.5225,24700.0
2005-10-03 11:55:00,60.79,60.83,60.79,60.83,6800.0,34.5225,34.5453,34.5225,34.5453,6800.0
2005-10-03 12:00:00,60.8,60.95,60.8,60.94,24000.0,34.5282,34.6134,34.5282,34.6077,24000.0
2005-10-03 12:05:00,60.91,60.91,60.87,60.87,4700.0,34.5907,34.5907,34.568,34.568,4700.0
2005-10-03 12:10:00,60.86,60.86,60.83,60.84,91400.0,34.5623,34.5623,34.5453,34.5509,91400.0
2005-10-03 12:15:00,60.85,60.89,60.82,60.89,8700.0,34.5566,34.5793,34.5396,34.5793,8700.0
2005-10-03 12:20:00,60.89,60.92,60.86,60.86,5300.0,34.5793,34.5964,34.5623,34.5623,5300.0
2005-10-03 12:25:00,60.86,60.89,60.85,60.88,3900.0,34.5623,34.5793,34.5566,34.5736,3900.0
2005-10-03 12:30:00,60.89,60.93,60.89,60.91,6500.0,34.5793,34.602,34.5793,34.5907,6500.0
2005-10-03 12:35:00,60.9,60.9,60.81,60.82,6500.0,34.585,34.585,34.5339,34.5396,6500.0
2005-10-03 12:40:00,60.81,60.85,60.8,60.84,7000.0,34.5339,34.5566,34.5282,34.5509,7000.0
2005-10-03 12:45:00,60.85,61.02,60.85,61.01,28300.0,34.5566,34.6532,34.5566,34.6475,28300.0
2005-10-03 12:50:00,61.01,61.02,60.91,60.92,13900.0,34.6475,34.6532,34.5907,34.5964,13900.0
2005-10-03 12:55:00,60.92,60.95,60.92,60.94,9900.0,34.5964,34.6134,34.5964,34.6077,9900.0
2005-10-03 13:00:00,60.93,60.98,60.93,60.98,10600.0,34.602,34.6304,34.602,34.6304,10600.0
2005-10-03 13:05:00,60.99,61.05,60.98,61.02,13300.0,34.6361,34.6702,34.6304,34.6532,13300.0
2005-10-03 13:10:00,61.02,61.03,60.99,60.99,16000.0,34.6532,34.6588,34.6361,34.6361,16000.0
2005-10-03 13:15:00,60.98,61.02,60.96,61.01,7300.0,34.6304,34.6532,34.6191,34.6475,7300.0
2005-10-03 13:20:00,61.03,61.04,60.99,61.01,12300.0,34.6588,34.6645,34.6361,34.6475,12300.0
2005-10-03 13:25:00,61.04,61.04,60.99,60.99,16700.0,34.6645,34.6645,34.6361,34.6361,16700.0
2005-10-03 13:30:00,61.0,61.04,61.0,61.04,15500.0,34.6418,34.6645,34.6418,34.6645,15500.0
2005-10-03 13:35:00,61.05,61.05,61.03,61.04,8700.0,34.6702,34.6702,34.6588,34.6645,8700.0
2005-10-03 13:40:00,61.03,61.13,61.03,61.13,11500.0,34.6588,34.7156,34.6588,34.7156,11500.0
2005-10-03 13:45:00,61.13,61.13,61.07,61.07,7100.0,34.7156,34.7156,34.6816,34.6816,7100.0
2005-10-03 13:50:00,61.06,61.08,61.04,61.08,14500.0,34.6759,34.6872,34.6645,34.6872,14500.0
2005-10-03 13:55:00,61.09,61.13,61.08,61.09,11400.0,34.6929,34.7156,34.6872,34.6929,11400.0
2005-10-03 14:00:00,61.08,61.08,61.03,61.03,9700.0,34.6872,34.6872,34.6588,34.6588,9700.0
2005-10-03 14:05:00,61.03,61.04,61.01,61.01,8800.0,34.6588,34.6645,34.6475,34.6475,8800.0
2005-10-03 14:10:00,61.01,61.05,61.01,61.02,5700.0,34.6475,34.6702,34.6475,34.6532,5700.0
2005-10-03 14:15:00,61.03,61.04,60.99,61.03,7200.0,34.6588,34.6645,34.6361,34.6588,7200.0
2005-10-03 14:20:00,61.02,61.06,61.01,61.02,14100.0,34.6532,34.6759,34.6475,34.6532,14100.0
2005-10-03 14:25:00,61.02,61.09,61.02,61.04,9500.0,34.6532,34.6929,34.6532,34.6645,9500.0
2005-10-03 14:30:00,61.05,61.08,61.04,61.05,5900.0,34.6702,34.6872,34.6645,34.6702,5900.0
2005-10-03 14:35:00,61.04,61.09,61.02,61.09,9600.0,34.6645,34.6929,34.6532,34.6929,9600.0
2005-10-03 14:40:00,61.06,61.16,61.06,61.13,10200.0,34.6759,34.7327,34.6759,34.7156,10200.0
2005-10-03 14:45:00,61.13,61.17,61.07,61.16,18200.0,34.7156,34.7383,34.6816,34.7327,18200.0
2005-10-03 14:50:00,61.16,61.16,61.11,61.11,9800.0,34.7327,34.7327,34.7043,34.7043,9800.0
2005-10-03 14:55:00,61.12,61.2,61.12,61.18,26700.0,34.7099,34.7554,34.7099,34.744,26700.0
2005-10-03 15:00:00,61.2,61.31,61.18,61.31,26600.0,34.7554,34.8178,34.744,34.8178,26600.0
2005-10-03 15:05:00,61.3,61.45,61.3,61.36,70400.0,34.8122,34.8974,34.8122,34.8462,70400.0
2005-10-03 15:10:00,61.36,61.38,61.31,61.31,16300.0,34.8462,34.8576,34.8178,34.8178,16300.0
2005-10-03 15:15:00,61.31,61.34,61.29,61.34,11800.0,34.8178,34.8349,34.8065,34.8349,11800.0
2005-10-03 15:20:00,61.35,61.36,61.29,61.29,13400.0,34.8406,34.8462,34.8065,34.8065,13400.0
2005-10-03 15:25:00,61.29,61.3,61.24,61.3,17200.0,34.8065,34.8122,34.7781,34.8122,17200.0
2005-10-03 15:30:00,61.3,61.36,61.29,61.33,22100.0,34.8122,34.8462,34.8065,34.8292,22100.0
2005-10-03 15:35:00,61.32,61.53,61.32,61.45,27700.0,34.8235,34.9428,34.8235,34.8974,27700.0
2005-10-03 15:40:00,61.45,61.5,61.43,61.5,20300.0,34.8974,34.9257,34.886,34.9257,20300.0
2005-10-03 15:45:00,61.5,61.51,61.47,61.5,74900.0,34.9257,34.9314,34.9087,34.9257,74900.0
2005-10-03 15:50:00,61.49,61.5,61.42,61.42,32000.0,34.9201,34.9257,34.8803,34.8803,32000.0
2005-10-03 15:55:00,61.42,61.46,61.42,61.43,36900.0,34.8803,34.903,34.8803,34.886,36900.0
2005-10-04 09:30:00,61.42,61.61,61.42,61.61,18200.0,34.8803,34.9882,34.8803,34.9882,18200.0
2005-10-04 09:35:00,61.6,61.61,61.49,61.52,10900.0,34.9825,34.9882,34.9201,34.9371,10900.0
2005-10-04 09:40:00,61.51,61.53,61.43,61.47,15600.0,34.9314,34.9428,34.886,34.9087,15600.0
2005-10-04 09:45:00,61.47,61.47,61.31,61.4,11500.0,34.9087,34.9087,34.8178,34.869,11500.0
2005-10-04 09:50:00,61.4,61.46,61.37,61.46,15300.0,34.869,34.903,34.8519,34.903,15300.0
2005-10-04 09:55:00,61.46,61.46,61.43,61.43,3600.0,34.903,34.903,34.886,34.886,3600.0
2005-10-04 10:00:00,61.44,61.54,61.44,61.46,8300.0,34.8917,34.9485,34.8917,34.903,8300.0
2005-10-04 10:05:00,61.46,61.53,61.44,61.53,11900.0,34.903,34.9428,34.8917,34.9428,11900.0
2005-10-04 10:10:00,61.53,61.59,61.53,61.59,14400.0,34.9428,34.9769,34.9428,34.9769,14400.0
2005-10-04 10:15:00,61.59,61.63,61.59,61.59,42000.0,34.9769,34.9996,34.9769,34.9769,42000.0
2005-10-04 10:20:00,61.58,61.63,61.57,61.62,38500.0,34.9712,34.9996,34.9655,34.9939,38500.0
2005-10-04 10:25:00,61.61,61.7,61.61,61.64,21600.0,34.9882,35.0393,34.9882,35.0053,21600.0
2005-10-04 10:30:00,61.63,61.63,61.4,61.41,44400.0,34.9996,34.9996,34.869,34.8746,44400.0
2005-10-04 10:35:00,61.41,61.44,61.4,61.44,13300.0,34.8746,34.8917,34.869,34.8917,13300.0
2005-10-04 10:40:00,61.45,61.52,61.45,61.51,12500.0,34.8974,34.9371,34.8974,34.9314,12500.0
2005-10-04 10:45:00,61.52,61.58,61.51,61.56,20500.0,34.9371,34.9712,34.9314,34.9598,20500.0
2005-10-04 10:50:00,61.56,61.56,61.47,61.5,16100.0,34.9598,34.9598,34.9087,34.9257,16100.0
2005-10-04 10:55:00,61.51,61.55,61.51,61.53,26900.0,34.9314,34.9541,34.9314,34.9428,26900.0
2005-10-04 11:00:00,61.53,61.54,61.41,61.41,28700.0,34.9428,34.9485,34.8746,34.8746,28700.0
2005-10-04 11:05:00,61.4,61.41,61.33,61.33,20200.0,34.869,34.8746,34.8292,34.8292,20200.0
2005-10-04 11:10:00,61.33,61.33,61.3,61.3,17800.0,34.8292,34.8292,34.8122,34.8122,17800.0
2005-10-04 11:15:00,61.31,61.6,61.26,61.33,43300.0,34.8178,34.9825,34.7895,34.8292,43300.0
2005-10-04 11:20:00,61.33,61.35,61.32,61.32,12500.0,34.8292,34.8406,34.8235,34.8235,12500.0
2005-10-04 11:25:00,61.33,61.4,61.29,61.35,46300.0,34.8292,34.869,34.8065,34.8406,46300.0
2005-10-04 11:30:00,61.37,61.48,61.35,61.45,26500.0,34.8519,34.9144,34.8406,34.8974,26500.0
2005-10-04 11:35:00,61.44,61.45,61.42,61.45,25600.0,34.8917,34.8974,34.8803,34.8974,25600.0
2005-10-04 11:40:00,61.44,61.49,61.44,61.44,18100.0,34.8917,34.9201,34.8917,34.8917,18100.0
2005-10-04 11:45:00,61.43,61.44,61.42,61.44,10500.0,34.886,34.8917,34.8803,34.8917,10500.0
2005-10-04 11:50:00,61.44,61.45,61.43,61.43,7500.0,34.8917,34.8974,34.886,34.886,7500.0
2005-10-04 11:55:00,61.43,61.49,61.42,61.48,22400.0,34.886,34.9201,34.8803,34.9144,22400.0
2005-10-04 12:00:00,61.48,61.49,61.46,61.46,10700.0,34.9144,34.9201,34.903,34.903,10700.0
2005-10-04 12:05:00,61.45,61.5,61.44,61.5,20600.0,34.8974,34.9257,34.8917,34.9257,20600.0
2005-10-04 12:10:00,61.5,61.5,61.48,61.5,34100.0,34.9257,34.9257,34.9144,34.9257,34100.0
2005-10-04 12:15:00,61.5,61.5,61.48,61.49,8100.0,34.9257,34.9257,34.9144,34.9201,8100.0
2005-10-04 12:20:00,61.49,61.49,61.46,61.47,7500.0,34.9201,34.9201,34.903,34.9087,7500.0
2005-10-04 12:25:00,61.47,61.48,61.46,61.47,8200.0,34.9087,34.9144,34.903,34.9087,8200.0
2005-10-04 12:30:00,61.47,61.47,61.44,61.46,9200.0,34.9087,34.9087,34.8917,34.903,9200.0
2005-10-04 12:35:00,61.46,61.46,61.43,61.43,5600.0,34.903,34.903,34.886,34.886,5600.0
2005-10-04 12:40:00,61.43,61.43,61.43,61.43,6200.0,34.886,34.886,34.886,34.886,6200.0
2005-10-04 12:45:00,61.43,61.44,61.42,61.43,7500.0,34.886,34.8917,34.8803,34.886,7500.0
2005-10-04 12:50:00,61.43,61.44,61.43,61.43,8200.0,34.886,34.8917,34.886,34.886,8200.0
2005-10-04 12:55:00,61.43,61.49,61.43,61.47,5600.0,34.886,34.9201,34.886,34.9087,5600.0
2005-10-04 13:00:00,61.47,61.48,61.38,61.43,145500.0,34.9087,34.9144,34.8576,34.886,145500.0
2005-10-04 13:05:00,61.43,61.43,61.34,61.34,17200.0,34.886,34.886,34.8349,34.8349,17200.0
2005-10-04 13:10:00,61.34,61.34,61.3,61.32,9100.0,34.8349,34.8349,34.8122,34.8235,9100.0
2005-10-04 13:15:00,61.31,61.36,61.31,61.36,8500.0,34.8178,34.8462,34.8178,34.8462,8500.0
2005-10-04 13:20:00,61.34,61.35,61.31,61.32,6200.0,34.8349,34.8406,34.8178,34.8235,6200.0
2005-10-04 13:25:00,61.33,61.33,61.3,61.3,7500.0,34.8292,34.8292,34.8122,34.8122,7500.0
2005-10-04 13:30:00,61.3,61.3,61.22,61.23,9400.0,34.8122,34.8122,34.7667,34.7724,9400.0
2005-10-04 13:35:00,61.22,61.23,61.18,61.2,13500.0,34.7667,34.7724,34.744,34.7554,13500.0
2005-10-04 13:40:00,61.19,61.19,61.13,61.13,11900.0,34.7497,34.7497,34.7156,34.7156,11900.0
2005-10-04 13:45:00,61.14,61.14,61.08,61.08,17800.0,34.7213,34.7213,34.6872,34.6872,17800.0
2005-10-04 13:50:00,61.08,61.08,61.0,61.0,12000.0,34.6872,34.6872,34.6418,34.6418,12000.0
2005-10-04 13:55:00,61.0,61.0,60.96,60.96,11600.0,34.6418,34.6418,34.6191,34.6191,11600.0
2005-10-04 14:00:00,60.97,60.97,60.81,60.81,44500.0,34.6248,34.6248,34.5339,34.5339,44500.0
2005-10-04 14:05:00,60.81,60.94,60.8,60.94,32000.0,34.5339,34.6077,34.5282,34.6077,32000.0
2005-10-04 14:10:00,60.95,60.95,60.93,60.93,9200.0,34.6134,34.6134,34.602,34.602,9200.0
2005-10-04 14:15:00,60.93,60.94,60.88,60.9,12900.0,34.602,34.6077,34.5736,34.585,12900.0
2005-10-04 14:20:00,60.91,60.93,60.89,60.89,10900.0,34.5907,34.602,34.5793,34.5793,10900.0
2005-10-04 14:25:00,60.89,60.89,60.75,60.75,25500.0,34.5793,34.5793,34.4998,34.4998,25500.0
2005-10-04 14:30:00,60.75,60.77,60.7,60.7,52900.0,34.4998,34.5112,34.4714,34.4714,52900.0
2005-10-04 14:35:00,60.65,60.68,60.59,60.65,65800.0,34.443,34.4601,34.409,34.443,65800.0
2005-10-04 14:40:00,60.65,60.8,60.65,60.8,47100.0,34.443,34.5282,34.443,34.5282,47100.0
2005-10-04 14:45:00,60.79,60.8,60.74,60.74,13100.0,34.5225,34.5282,34.4941,34.4941,13100.0
2005-10-04 14:50:00,60.75,60.76,60.72,60.75,16700.0,34.4998,34.5055,34.4828,34.4998,16700.0
2005-10-04 14:55:00,60.74,60.74,60.6,60.61,44700.0,34.4941,34.4941,34.4146,34.4203,44700.0
2005-10-04 15:00:00,60.61,60.63,60.59,60.6,19100.0,34.4203,34.4317,34.409,34.4146,19100.0
2005-10-04 15:05:00,60.6,60.65,60.59,60.59,22700.0,34.4146,34.443,34.409,34.409,22700.0
2005-10-04 15:10:00,60.59,60.59,60.5,60.51,26500.0,34.409,34.409,34.3578,34.3635,26500.0
2005-10-04 15:15:00,60.52,60.56,60.49,60.49,76000.0,34.3692,34.3919,34.3522,34.3522,76000.0
2005-10-04 15:20:00,60.49,60.51,60.47,60.47,32200.0,34.3522,34.3635,34.3408,34.3408,32200.0
2005-10-04 15:25:00,60.47,60.6,60.47,60.59,43300.0,34.3408,34.4146,34.3408,34.409,43300.0
2005-10-04 15:30:00,60.59,60.75,60.59,60.74,45500.0,34.409,34.4998,34.409,34.4941,45500.0
2005-10-04 15:35:00,60.73,60.73,60.64,60.65,67100.0,34.4885,34.4885,34.4374,34.443,67100.0
2005-10-04 15:40:00,60.66,60.7,60.63,60.67,61400.0,34.4487,34.4714,34.4317,34.4544,61400.0
2005-10-04 15:45:00,60.67,60.67,60.6,60.6,21400.0,34.4544,34.4544,34.4146,34.4146,21400.0
2005-10-04 15:50:00,60.6,60.6,60.52,60.54,56000.0,34.4146,34.4146,34.3692,34.3806,56000.0
2005-10-04 15:55:00,60.54,60.56,60.5,60.51,61800.0,34.3806,34.3919,34.3578,34.3635,61800.0
2005-10-05 09:35:00,60.27,60.39,60.24,60.32,49100.0,34.2272,34.2954,34.2102,34.2556,49100.0
2005-10-05 09:40:00,60.33,60.33,60.27,60.3,25100.0,34.2613,34.2613,34.2272,34.2443,25100.0
2005-10-05 09:45:00,60.27,60.27,60.19,60.2,12900.0,34.2272,34.2272,34.1818,34.1875,12900.0
2005-10-05 09:50:00,60.2,60.23,60.18,60.22,20100.0,34.1875,34.2045,34.1761,34.1988,20100.0
2005-10-05 09:55:00,60.22,60.25,60.2,60.25,17000.0,34.1988,34.2159,34.1875,34.2159,17000.0
2005-10-05 10:00:00,60.25,60.25,60.22,60.24,18200.0,34.2159,34.2159,34.1988,34.2102,18200.0
2005-10-05 10:05:00,60.24,60.24,60.0,60.2,65500.0,34.2102,34.2102,34.0739,34.1875,65500.0
2005-10-05 10:10:00,60.2,60.25,60.2,60.24,16800.0,34.1875,34.2159,34.1875,34.2102,16800.0
2005-10-05 10:15:00,60.25,60.25,60.2,60.24,21400.0,34.2159,34.2159,34.1875,34.2102,21400.0
2005-10-05 10:20:00,60.24,60.29,60.24,60.25,18200.0,34.2102,34.2386,34.2102,34.2159,18200.0
2005-10-05 10:25:00,60.25,60.27,60.25,60.26,18400.0,34.2159,34.2272,34.2159,34.2216,18400.0
2005-10-05 10:30:00,60.27,60.27,60.24,60.25,20700.0,34.2272,34.2272,34.2102,34.2159,20700.0
2005-10-05 10:35:00,60.25,60.27,60.24,60.27,5000.0,34.2159,34.2272,34.2102,34.2272,5000.0
2005-10-05 10:40:00,60.25,60.33,60.25,60.33,42000.0,34.2159,34.2613,34.2159,34.2613,42000.0
2005-10-05 10:45:00,60.34,60.4,60.3,60.3,14600.0,34.267,34.3011,34.2443,34.2443,14600.0
2005-10-05 10:50:00,60.3,60.3,60.25,60.25,13100.0,34.2443,34.2443,34.2159,34.2159,13100.0
2005-10-05 10:55:00,60.25,60.25,60.24,60.24,7300.0,34.2159,34.2159,34.2102,34.2102,7300.0
2005-10-05 11:00:00,60.25,60.29,60.24,60.24,11700.0,34.2159,34.2386,34.2102,34.2102,11700.0
2005-10-05 11:05:00,60.24,60.34,60.24,60.34,25400.0,34.2102,34.267,34.2102,34.267,25400.0
2005-10-05 11:10:00,60.31,60.37,60.3,60.32,12300.0,34.2499,34.284,34.2443,34.2556,12300.0
2005-10-05 11:15:00,60.32,60.48,60.3,60.48,20400.0,34.2556,34.3465,34.2443,34.3465,20400.0
2005-10-05 11:20:00,60.46,60.52,60.42,60.42,22600.0,34.3351,34.3692,34.3124,34.3124,22600.0
2005-10-05 11:25:00,60.41,60.44,60.21,60.22,20400.0,34.3067,34.3238,34.1932,34.1988,20400.0
2005-10-05 11:30:00,60.2,60.24,60.2,60.23,16500.0,34.1875,34.2102,34.1875,34.2045,16500.0
2005-10-05 11:35:00,60.24,60.27,60.17,60.18,27200.0,34.2102,34.2272,34.1704,34.1761,27200.0
2005-10-05 11:40:00,60.17,60.22,60.17,60.17,11900.0,34.1704,34.1988,34.1704,34.1704,11900.0
2005-10-05 11:45:00,60.17,60.17,60.15,60.15,15100.0,34.1704,34.1704,34.1591,34.1591,15100.0
2005-10-05 11:50:00,60.16,60.19,60.15,60.18,30900.0,34.1648,34.1818,34.1591,34.1761,30900.0
2005-10-05 11:55:00,60.18,60.21,60.18,60.2,26100.0,34.1761,34.1932,34.1761,34.1875,26100.0
2005-10-05 12:00:00,60.2,60.2,60.16,60.2,17200.0,34.1875,34.1875,34.1648,34.1875,17200.0
2005-10-05 12:05:00,60.19,60.21,60.18,60.2,9200.0,34.1818,34.1932,34.1761,34.1875,9200.0
2005-10-05 12:10:00,60.21,60.23,60.19,60.2,12800.0,34.1932,34.2045,34.1818,34.1875,12800.0
2005-10-05 12:15:00,60.2,60.24,60.2,60.22,11700.0,34.1875,34.2102,34.1875,34.1988,11700.0
2005-10-05 12:20:00,60.22,60.23,60.2,60.23,13200.0,34.1988,34.2045,34.1875,34.2045,13200.0
2005-10-05 12:25:00,60.23,60.26,60.22,60.22,10400.0,34.2045,34.2216,34.1988,34.1988,10400.0
2005-10-05 12:30:00,60.23,60.36,60.22,60.31,42300.0,34.2045,34.2783,34.1988,34.2499,42300.0
2005-10-05 12:35:00,60.3,60.3,60.21,60.21,10600.0,34.2443,34.2443,34.1932,34.1932,10600.0
2005-10-05 12:40:00,60.21,60.28,60.2,60.27,11300.0,34.1932,34.2329,34.1875,34.2272,11300.0
2005-10-05 12:45:00,60.26,60.32,60.25,60.32,21900.0,34.2216,34.2556,34.2159,34.2556,21900.0
2005-10-05 12:50:00,60.32,60.36,60.31,60.33,341800.0,34.2556,34.2783,34.2499,34.2613,341800.0
2005-10-05 12:55:00,60.32,60.4,60.31,60.4,333600.0,34.2556,34.3011,34.2499,34.3011,333600.0
2005-10-05 13:00:00,60.4,60.44,60.39,60.43,17800.0,34.3011,34.3238,34.2954,34.3181,17800.0
2005-10-05 13:05:00,60.43,60.47,60.43,60.47,12400.0,34.3181,34.3408,34.3181,34.3408,12400.0
2005-10-05 13:10:00,60.47,60.47,60.4,60.44,23000.0,34.3408,34.3408,34.3011,34.3238,23000.0
2005-10-05 13:15:00,60.45,60.48,60.41,60.48,22500.0,34.3295,34.3465,34.3067,34.3465,22500.0
2005-10-05 13:20:00,60.48,60.56,60.48,60.55,13400.0,34.3465,34.3919,34.3465,34.3862,13400.0
2005-10-05 13:25:00,60.55,60.58,60.52,60.52,50800.0,34.3862,34.4033,34.3692,34.3692,50800.0
2005-10-05 13:30:00,60.53,60.59,60.53,60.59,22500.0,34.3749,34.409,34.3749,34.409,22500.0
2005-10-05 13:35:00,60.59,60.6,60.54,60.54,6600.0,34.409,34.4146,34.3806,34.3806,6600.0
2005-10-05 13:40:00,60.55,60.56,60.47,60.48,13000.0,34.3862,34.3919,34.3408,34.3465,13000.0
2005-10-05 13:45:00,60.48,60.49,60.45,60.49,6700.0,34.3465,34.3522,34.3295,34.3522,6700.0
2005-10-05 13:50:00,60.45,60.48,60.44,60.44,3200.0,34.3295,34.3465,34.3238,34.3238,3200.0
2005-10-05 13:55:00,60.44,60.48,60.44,60.48,10700.0,34.3238,34.3465,34.3238,34.3465,10700.0
2005-10-05 14:00:00,60.48,60.52,60.48,60.5,35300.0,34.3465,34.3692,34.3465,34.3578,35300.0
2005-10-05 14:05:00,60.5,60.53,60.48,60.5,6600.0,34.3578,34.3749,34.3465,34.3578,6600.0
2005-10-05 14:10:00,60.5,60.6,60.5,60.6,11800.0,34.3578,34.4146,34.3578,34.4146,11800.0
2005-10-05 14:15:00,60.6,60.63,60.51,60.52,33900.0,34.4146,34.4317,34.3635,34.3692,33900.0
2005-10-05 14:20:00,60.52,60.59,60.52,60.59,12400.0,34.3692,34.409,34.3692,34.409,12400.0
2005-10-05 14:25:00,60.59,60.62,60.55,60.56,21600.0,34.409,34.426,34.3862,34.3919,21600.0
2005-10-05 14:30:00,60.56,60.58,60.42,60.42,11100.0,34.3919,34.4033,34.3124,34.3124,11100.0
2005-10-05 14:35:00,60.44,60.47,60.4,60.42,13100.0,34.3238,34.3408,34.3011,34.3124,13100.0
2005-10-05 14:40:00,60.42,60.5,60.42,60.5,9400.0,34.3124,34.3578,34.3124,34.3578,9400.0
2005-10-05 14:45:00,60.5,60.58,60.45,60.45,25500.0,34.3578,34.4033,34.3295,34.3295,25500.0
2005-10-05 14:50:00,60.46,60.53,60.44,60.51,12400.0,34.3351,34.3749,34.3238,34.3635,12400.0
2005-10-05 14:55:00,60.52,60.52,60.4,60.43,14500.0,34.3692,34.3692,34.3011,34.3181,14500.0
2005-10-05 15:00:00,60.4,60.4,60.33,60.37,20300.0,34.3011,34.3011,34.2613,34.284,20300.0
2005-10-05 15:05:00,60.36,60.45,60.36,60.44,21900.0,34.2783,34.3295,34.2783,34.3238,21900.0
2005-10-05 15:10:00,60.43,60.43,60.37,60.37,12700.0,34.3181,34.3181,34.284,34.284,12700.0
2005-10-05 15:15:00,60.37,60.4,60.31,60.31,13200.0,34.284,34.3011,34.2499,34.2499,13200.0
2005-10-05 15:20:00,60.31,60.31,60.13,60.15,38600.0,34.2499,34.2499,34.1477,34.1591,38600.0
2005-10-05 15:25:00,60.14,60.26,60.14,60.25,17500.0,34.1534,34.2216,34.1534,34.2159,17500.0
2005-10-05 15:30:00,60.25,60.25,60.17,60.19,24400.0,34.2159,34.2159,34.1704,34.1818,24400.0
2005-10-05 15:35:00,60.19,60.22,60.16,60.17,51800.0,34.1818,34.1988,34.1648,34.1704,51800.0
2005-10-05 15:40:00,60.18,60.18,60.13,60.14,55700.0,34.1761,34.1761,34.1477,34.1534,55700.0
2005-10-05 15:45:00,60.14,60.15,60.05,60.06,85600.0,34.1534,34.1591,34.1023,34.108,85600.0
2005-10-05 15:50:00,60.06,60.1,60.05,60.09,37000.0,34.108,34.1307,34.1023,34.125,37000.0
2005-10-05 15:55:00,60.09,60.11,60.07,60.11,52400.0,34.125,34.1364,34.1137,34.1364,52400.0
2005-10-06 09:30:00,60.25,60.3,60.13,60.25,9700.0,34.2159,34.2443,34.1477,34.2159,9700.0
2005-10-06 09:35:00,60.15,60.4,60.14,60.4,13300.0,34.1591,34.3011,34.1534,34.3011,13300.0
2005-10-06 09:40:00,60.44,60.55,60.38,60.43,63200.0,34.3238,34.3862,34.2897,34.3181,63200.0
2005-10-06 09:45:00,60.39,60.41,60.28,60.28,74200.0,34.2954,34.3067,34.2329,34.2329,74200.0
2005-10-06 09:50:00,60.28,60.5,60.25,60.5,19900.0,34.2329,34.3578,34.2159,34.3578,19900.0
2005-10-06 09:55:00,60.59,60.65,60.56,60.64,16700.0,34.409,34.443,34.3919,34.4374,16700.0
2005-10-06 10:00:00,60.64,60.65,60.59,60.63,98500.0,34.4374,34.443,34.409,34.4317,98500.0
2005-10-06 10:05:00,60.6,60.67,60.6,60.6,45200.0,34.4146,34.4544,34.4146,34.4146,45200.0
2005-10-06 10:10:00,60.61,60.7,60.57,60.7,54600.0,34.4203,34.4714,34.3976,34.4714,54600.0
2005-10-06 10:15:00,60.68,60.68,60.55,60.55,23900.0,34.4601,34.4601,34.3862,34.3862,23900.0
2005-10-06 10:20:00,60.55,60.65,60.51,60.63,37600.0,34.3862,34.443,34.3635,34.4317,37600.0
2005-10-06 10:25:00,60.62,60.65,60.57,60.58,20400.0,34.426,34.443,34.3976,34.4033,20400.0
2005-10-06 10:30:00,60.58,60.59,60.52,60.52,32800.0,34.4033,34.409,34.3692,34.3692,32800.0
2005-10-06 10:35:00,60.53,60.61,60.5,60.54,25400.0,34.3749,34.4203,34.3578,34.3806,25400.0
2005-10-06 10:40:00,60.53,60.7,60.53,60.67,20100.0,34.3749,34.4714,34.3749,34.4544,20100.0
2005-10-06 10:45:00,60.67,60.7,60.64,60.7,10500.0,34.4544,34.4714,34.4374,34.4714,10500.0
2005-10-06 10:50:00,60.7,60.73,60.67,60.68,34200.0,34.4714,34.4885,34.4544,34.4601,34200.0
2005-10-06 10:55:00,60.68,60.75,60.67,60.72,17800.0,34.4601,34.4998,34.4544,34.4828,17800.0
2005-10-06 11:00:00,60.72,60.74,60.66,60.67,4500.0,34.4828,34.4941,34.4487,34.4544,4500.0
2005-10-06 11:05:00,60.67,60.75,60.67,60.71,6500.0,34.4544,34.4998,34.4544,34.4771,6500.0
2005-10-06 11:10:00,60.71,60.77,60.7,60.71,9500.0,34.4771,34.5112,34.4714,34.4771,9500.0
2005-10-06 11:15:00,60.71,60.78,60.71,60.76,8800.0,34.4771,34.5169,34.4771,34.5055,8800.0
2005-10-06 11:20:00,60.76,60.76,60.7,60.71,12000.0,34.5055,34.5055,34.4714,34.4771,12000.0
2005-10-06 11:25:00,60.72,60.72,60.59,60.59,16900.0,34.4828,34.4828,34.409,34.409,16900.0
2005-10-06 11:30:00,60.58,60.6,60.56,60.56,16400.0,34.4033,34.4146,34.3919,34.3919,16400.0
2005-10-06 11:35:00,60.56,60.56,60.5,60.5,9900.0,34.3919,34.3919,34.3578,34.3578,9900.0
2005-10-06 11:40:00,60.5,60.5,60.37,60.39,13400.0,34.3578,34.3578,34.284,34.2954,13400.0
2005-10-06 11:45:00,60.39,60.49,60.37,60.46,7800.0,34.2954,34.3522,34.284,34.3351,7800.0
2005-10-06 11:50:00,60.47,60.48,60.45,60.46,7800.0,34.3408,34.3465,34.3295,34.3351,7800.0
2005-10-06 11:55:00,60.46,60.47,60.39,60.39,6300.0,34.3351,34.3408,34.2954,34.2954,6300.0
2005-10-06 12:00:00,60.39,60.49,60.37,60.47,6200.0,34.2954,34.3522,34.284,34.3408,6200.0
2005-10-06 12:05:00,60.49,60.52,60.45,60.46,6000.0,34.3522,34.3692,34.3295,34.3351,6000.0
2005-10-06 12:10:00,60.46,60.47,60.39,60.39,5400.0,34.3351,34.3408,34.2954,34.2954,5400.0
2005-10-06 12:15:00,60.39,60.41,60.36,60.37,5800.0,34.2954,34.3067,34.2783,34.284,5800.0
2005-10-06 12:20:00,60.37,60.41,60.36,60.36,4600.0,34.284,34.3067,34.2783,34.2783,4600.0
2005-10-06 12:25:00,60.36,60.36,60.24,60.25,12600.0,34.2783,34.2783,34.2102,34.2159,12600.0
2005-10-06 12:30:00,60.24,60.25,60.06,60.08,22200.0,34.2102,34.2159,34.108,34.1193,22200.0
2005-10-06 12:35:00,60.08,60.15,60.06,60.15,20700.0,34.1193,34.1591,34.108,34.1591,20700.0
2005-10-06 12:40:00,60.15,60.19,60.1,60.15,11700.0,34.1591,34.1818,34.1307,34.1591,11700.0
2005-10-06 12:45:00,60.15,60.2,60.13,60.2,6200.0,34.1591,34.1875,34.1477,34.1875,6200.0
2005-10-06 12:50:00,60.17,60.22,60.17,60.2,11500.0,34.1704,34.1988,34.1704,34.1875,11500.0
2005-10-06 12:55:00,60.2,60.24,60.15,60.19,19000.0,34.1875,34.2102,34.1591,34.1818,19000.0
2005-10-06 13:00:00,60.19,60.31,60.17,60.22,16900.0,34.1818,34.2499,34.1704,34.1988,16900.0
2005-10-06 13:05:00,60.23,60.29,60.18,60.18,7400.0,34.2045,34.2386,34.1761,34.1761,7400.0
2005-10-06 13:10:00,60.16,60.23,60.11,60.23,4800.0,34.1648,34.2045,34.1364,34.2045,4800.0
2005-10-06 13:15:00,60.23,60.25,60.22,60.25,12300.0,34.2045,34.2159,34.1988,34.2159,12300.0
2005-10-06 13:20:00,60.24,60.26,60.24,60.25,19400.0,34.2102,34.2216,34.2102,34.2159,19400.0
2005-10-06 13:25:00,60.25,60.34,60.25,60.33,18200.0,34.2159,34.267,34.2159,34.2613,18200.0
2005-10-06 13:30:00,60.3,60.33,60.3,60.33,7500.0,34.2443,34.2613,34.2443,34.2613,7500.0
2005-10-06 13:35:00,60.35,60.43,60.35,60.39,12300.0,34.2727,34.3181,34.2727,34.2954,12300.0
2005-10-06 13:40:00,60.39,60.43,60.36,60.36,8900.0,34.2954,34.3181,34.2783,34.2783,8900.0
2005-10-06 13:45:00,60.37,60.37,60.33,60.35,9100.0,34.284,34.284,34.2613,34.2727,9100.0
2005-10-06 13:50:00,60.35,60.35,60.25,60.26,8700.0,34.2727,34.2727,34.2159,34.2216,8700.0
2005-10-06 13:55:00,60.26,60.26,60.17,60.2,49400.0,34.2216,34.2216,34.1704,34.1875,49400.0
2005-10-06 14:00:00,60.21,60.21,60.08,60.08,21500.0,34.1932,34.1932,34.1193,34.1193,21500.0
2005-10-06 14:05:00,60.07,60.24,60.05,60.12,23700.0,34.1137,34.2102,34.1023,34.142,23700.0
2005-10-06 14:10:00,60.12,60.22,60.1,60.21,12100.0,34.142,34.1988,34.1307,34.1932,12100.0
2005-10-06 14:15:00,60.2,60.29,60.19,60.28,12400.0,34.1875,34.2386,34.1818,34.2329,12400.0
2005-10-06 14:20:00,60.27,60.27,60.17,60.18,11600.0,34.2272,34.2272,34.1704,34.1761,11600.0
2005-10-06 14:25:00,60.2,60.3,60.2,60.27,10900.0,34.1875,34.2443,34.1875,34.2272,10900.0
2005-10-06 14:30:00,60.26,60.29,60.25,60.29,6900.0,34.2216,34.2386,34.2159,34.2386,6900.0
2005-10-06 14:35:00,60.29,60.29,60.21,60.24,14800.0,34.2386,34.2386,34.1932,34.2102,14800.0
2005-10-06 14:40:00,60.25,60.3,60.23,60.28,9800.0,34.2159,34.2443,34.2045,34.2329,9800.0
2005-10-06 14:45:00,60.32,60.38,60.27,60.33,12500.0,34.2556,34.2897,34.2272,34.2613,12500.0
2005-10-06 14:50:00,60.33,60.35,60.15,60.22,57000.0,34.2613,34.2727,34.1591,34.1988,57000.0
2005-10-06 14:55:00,60.26,60.3,60.24,60.3,8800.0,34.2216,34.2443,34.2102,34.2443,8800.0
2005-10-06 15:00:00,60.31,60.31,60.19,60.24,14600.0,34.2499,34.2499,34.1818,34.2102,14600.0
2005-10-06 15:05:00,60.24,60.3,60.15,60.16,35200.0,34.2102,34.2443,34.1591,34.1648,35200.0
2005-10-06 15:10:00,60.15,60.35,60.15,60.35,17500.0,34.1591,34.2727,34.1591,34.2727,17500.0
2005-10-06 15:15:00,60.4,60.41,60.31,60.33,28900.0,34.3011,34.3067,34.2499,34.2613,28900.0
2005-10-06 15:20:00,60.33,60.33,60.27,60.28,32900.0,34.2613,34.2613,34.2272,34.2329,32900.0
2005-10-06 15:25:00,60.25,60.31,60.25,60.25,26800.0,34.2159,34.2499,34.2159,34.2159,26800.0
2005-10-06 15:30:00,60.25,60.25,60.06,60.13,19400.0,34.2159,34.2159,34.108,34.1477,19400.0
2005-10-06 15:35:00,60.13,60.13,60.02,60.1,23800.0,34.1477,34.1477,34.0853,34.1307,23800.0
2005-10-06 15:40:00,60.1,60.18,60.07,60.18,27200.0,34.1307,34.1761,34.1137,34.1761,27200.0
2005-10-06 15:45:00,60.18,60.36,60.18,60.36,41400.0,34.1761,34.2783,34.1761,34.2783,41400.0
2005-10-06 15:50:00,60.36,60.55,60.36,60.51,37900.0,34.2783,34.3862,34.2783,34.3635,37900.0
2005-10-06 15:55:00,60.53,60.55,60.43,60.44,45300.0,34.3749,34.3862,34.3181,34.3238,45300.0
2005-10-07 09:30:00,60.65,60.68,60.65,60.68,16900.0,34.443,34.4601,34.443,34.4601,16900.0
2005-10-07 09:35:00,60.67,60.67,60.38,60.38,24300.0,34.4544,34.4544,34.2897,34.2897,24300.0
2005-10-07 09:40:00,60.38,60.45,60.24,60.45,19700.0,34.2897,34.3295,34.2102,34.3295,19700.0
2005-10-07 09:45:00,60.47,60.65,60.47,60.57,32100.0,34.3408,34.443,34.3408,34.3976,32100.0
2005-10-07 09:50:00,60.57,60.57,60.44,60.44,32700.0,34.3976,34.3976,34.3238,34.3238,32700.0
2005-10-07 09:55:00,60.44,60.45,60.38,60.39,13500.0,34.3238,34.3295,34.2897,34.2954,13500.0
2005-10-07 10:00:00,60.38,60.39,60.27,60.33,30900.0,34.2897,34.2954,34.2272,34.2613,30900.0
2005-10-07 10:05:00,60.34,60.34,60.26,60.3,15700.0,34.267,34.267,34.2216,34.2443,15700.0
2005-10-07 10:10:00,60.31,60.38,60.3,60.3,18600.0,34.2499,34.2897,34.2443,34.2443,18600.0
2005-10-07 10:15:00,60.3,60.4,60.3,60.3,43700.0,34.2443,34.3011,34.2443,34.2443,43700.0
2005-10-07 10:20:00,60.3,60.32,60.2,60.32,14800.0,34.2443,34.2556,34.1875,34.2556,14800.0
2005-10-07 10:25:00,60.29,60.3,60.25,60.25,18300.0,34.2386,34.2443,34.2159,34.2159,18300.0
2005-10-07 10:30:00,60.23,60.28,60.23,60.28,13500.0,34.2045,34.2329,34.2045,34.2329,13500.0
2005-10-07 10:35:00,60.27,60.29,60.24,60.28,11800.0,34.2272,34.2386,34.2102,34.2329,11800.0
2005-10-07 10:40:00,60.28,60.28,60.19,60.19,17000.0,34.2329,34.2329,34.1818,34.1818,17000.0
2005-10-07 10:45:00,60.19,60.19,60.09,60.12,13200.0,34.1818,34.1818,34.125,34.142,13200.0
2005-10-07 10:50:00,60.12,60.27,60.1,60.24,16200.0,34.142,34.2272,34.1307,34.2102,16200.0
2005-10-07 10:55:00,60.24,60.28,60.23,60.25,9900.0,34.2102,34.2329,34.2045,34.2159,9900.0
2005-10-07 11:00:00,60.25,60.25,60.11,60.15,27700.0,34.2159,34.2159,34.1364,34.1591,27700.0
2005-10-07 11:05:00,60.15,60.2,60.12,60.13,12900.0,34.1591,34.1875,34.142,34.1477,12900.0
2005-10-07 11:10:00,60.11,60.12,60.08,60.08,36800.0,34.1364,34.142,34.1193,34.1193,36800.0
2005-10-07 11:15:00,60.08,60.08,60.01,60.03,10500.0,34.1193,34.1193,34.0796,34.0909,10500.0
2005-10-07 11:20:00,60.03,60.12,60.03,60.12,11000.0,34.0909,34.142,34.0909,34.142,11000.0
2005-10-07 11:25:00,60.12,60.19,60.05,60.05,24000.0,34.142,34.1818,34.1023,34.1023,24000.0
2005-10-07 11:30:00,60.06,60.09,60.04,60.09,11500.0,34.108,34.125,34.0966,34.125,11500.0
2005-10-07 11:35:00,60.06,60.07,60.06,60.07,3300.0,34.108,34.1137,34.108,34.1137,3300.0
2005-10-07 11:40:00,60.07,60.16,60.07,60.16,3900.0,34.1137,34.1648,34.1137,34.1648,3900.0
2005-10-07 11:45:00,60.18,60.18,60.07,60.07,8700.0,34.1761,34.1761,34.1137,34.1137,8700.0
2005-10-07 11:50:00,60.07,60.13,60.05,60.13,8100.0,34.1137,34.1477,34.1023,34.1477,8100.0
2005-10-07 11:55:00,60.14,60.25,60.14,60.23,13800.0,34.1534,34.2159,34.1534,34.2045,13800.0
2005-10-07 12:00:00,60.23,60.23,60.2,60.21,9100.0,34.2045,34.2045,34.1875,34.1932,9100.0
2005-10-07 12:05:00,60.25,60.25,60.16,60.2,41100.0,34.2159,34.2159,34.1648,34.1875,41100.0
2005-10-07 12:10:00,60.2,60.26,60.19,60.19,8300.0,34.1875,34.2216,34.1818,34.1818,8300.0
2005-10-07 12:15:00,60.17,60.19,60.13,60.16,7500.0,34.1704,34.1818,34.1477,34.1648,7500.0
2005-10-07 12:20:00,60.16,60.16,60.11,60.15,10400.0,34.1648,34.1648,34.1364,34.1591,10400.0
2005-10-07 12:25:00,60.14,60.15,60.11,60.14,7000.0,34.1534,34.1591,34.1364,34.1534,7000.0
2005-10-07 12:30:00,60.14,60.15,60.1,60.1,7400.0,34.1534,34.1591,34.1307,34.1307,7400.0
2005-10-07 12:35:00,60.12,60.12,60.06,60.07,9600.0,34.142,34.142,34.108,34.1137,9600.0
2005-10-07 12:40:00,60.06,60.15,60.06,60.13,11200.0,34.108,34.1591,34.108,34.1477,11200.0
2005-10-07 12:45:00,60.13,60.13,60.1,60.1,7800.0,34.1477,34.1477,34.1307,34.1307,7800.0
2005-10-07 12:50:00,60.1,60.11,60.07,60.07,11800.0,34.1307,34.1364,34.1137,34.1137,11800.0
2005-10-07 12:55:00,60.08,60.09,60.07,60.09,6100.0,34.1193,34.125,34.1137,34.125,6100.0
2005-10-07 13:00:00,60.09,60.11,60.07,60.11,6800.0,34.125,34.1364,34.1137,34.1364,6800.0
2005-10-07 13:05:00,60.11,60.15,60.1,60.15,4600.0,34.1364,34.1591,34.1307,34.1591,4600.0
2005-10-07 13:10:00,60.15,60.19,60.15,60.15,108800.0,34.1591,34.1818,34.1591,34.1591,108800.0
2005-10-07 13:15:00,60.15,60.21,60.15,60.21,10500.0,34.1591,34.1932,34.1591,34.1932,10500.0
2005-10-07 13:20:00,60.2,60.22,60.18,60.18,7200.0,34.1875,34.1988,34.1761,34.1761,7200.0
2005-10-07 13:25:00,60.18,60.22,60.16,60.17,11100.0,34.1761,34.1988,34.1648,34.1704,11100.0
2005-10-07 13:30:00,60.16,60.21,60.16,60.19,5800.0,34.1648,34.1932,34.1648,34.1818,5800.0
2005-10-07 13:35:00,60.2,60.3,60.2,60.28,12000.0,34.1875,34.2443,34.1875,34.2329,12000.0
2005-10-07 13:40:00,60.27,60.28,60.25,60.25,6900.0,34.2272,34.2329,34.2159,34.2159,6900.0
2005-10-07 13:45:00,60.26,60.31,60.26,60.3,6900.0,34.2216,34.2499,34.2216,34.2443,6900.0
2005-10-07 13:50:00,60.29,60.29,60.18,60.18,20400.0,34.2386,34.2386,34.1761,34.1761,20400.0
2005-10-07 13:55:00,60.18,60.19,60.15,60.18,9400.0,34.1761,34.1818,34.1591,34.1761,9400.0
2005-10-07 14:00:00,60.17,60.18,60.13,60.14,8500.0,34.1704,34.1761,34.1477,34.1534,8500.0
2005-10-07 14:05:00,60.13,60.13,60.06,60.09,18200.0,34.1477,34.1477,34.108,34.125,18200.0
2005-10-07 14:10:00,60.08,60.13,60.04,60.1,12100.0,34.1193,34.1477,34.0966,34.1307,12100.0
2005-10-07 14:15:00,60.11,60.12,60.08,60.12,5800.0,34.1364,34.142,34.1193,34.142,5800.0
2005-10-07 14:20:00,60.12,60.15,60.1,60.13,10100.0,34.142,34.1591,34.1307,34.1477,10100.0
2005-10-07 14:25:00,60.14,60.18,60.14,60.15,8100.0,34.1534,34.1761,34.1534,34.1591,8100.0
2005-10-07 14:30:00,60.15,60.15,60.12,60.13,13200.0,34.1591,34.1591,34.142,34.1477,13200.0
2005-10-07 14:35:00,60.12,60.2,60.11,60.2,12200.0,34.142,34.1875,34.1364,34.1875,12200.0
2005-10-07 14:40:00,60.18,60.28,60.17,60.22,16700.0,34.1761,34.2329,34.1704,34.1988,16700.0
2005-10-07 14:45:00,60.24,60.32,60.23,60.29,13500.0,34.2102,34.2556,34.2045,34.2386,13500.0
2005-10-07 14:50:00,60.3,60.37,60.28,60.3,12700.0,34.2443,34.284,34.2329,34.2443,12700.0
2005-10-07 14:55:00,60.29,60.31,60.19,60.19,27600.0,34.2386,34.2499,34.1818,34.1818,27600.0
2005-10-07 15:00:00,60.18,60.2,60.15,60.19,16900.0,34.1761,34.1875,34.1591,34.1818,16900.0
2005-10-07 15:05:00,60.19,60.19,60.14,60.19,10100.0,34.1818,34.1818,34.1534,34.1818,10100.0
2005-10-07 15:10:00,60.19,60.2,60.14,60.18,24400.0,34.1818,34.1875,34.1534,34.1761,24400.0
2005-10-07 15:15:00,60.18,60.24,60.18,60.21,18300.0,34.1761,34.2102,34.1761,34.1932,18300.0
2005-10-07 15:20:00,60.22,60.27,60.22,60.26,20300.0,34.1988,34.2272,34.1988,34.2216,20300.0
2005-10-07 15:25:00,60.28,60.28,60.19,60.2,13300.0,34.2329,34.2329,34.1818,34.1875,13300.0
2005-10-07 15:30:00,60.19,60.26,60.17,60.19,27600.0,34.1818,34.2216,34.1704,34.1818,27600.0
2005-10-07 15:35:00,60.18,60.18,60.13,60.15,44100.0,34.1761,34.1761,34.1477,34.1591,44100.0
2005-10-07 15:40:00,60.14,60.25,60.11,60.14,36800.0,34.1534,34.2159,34.1364,34.1534,36800.0
2005-10-07 15:45:00,60.15,60.39,60.15,60.38,43700.0,34.1591,34.2954,34.1591,34.2897,43700.0
2005-10-07 15:50:00,60.38,60.41,60.35,60.38,45900.0,34.2897,34.3067,34.2727,34.2897,45900.0
2005-10-07 15:55:00,60.38,60.38,60.3,60.33,24200.0,34.2897,34.2897,34.2443,34.2613,24200.0
2005-10-10 09:30:00,60.17,60.2,60.17,60.17,20800.0,34.1704,34.1875,34.1704,34.1704,20800.0
2005-10-10 09:35:00,60.24,60.44,60.07,60.24,17900.0,34.2102,34.3238,34.1137,34.2102,17900.0
2005-10-10 09:40:00,60.26,60.26,60.2,60.22,32200.0,34.2216,34.2216,34.1875,34.1988,32200.0
2005-10-10 09:45:00,60.23,60.4,60.23,60.39,30600.0,34.2045,34.3011,34.2045,34.2954,30600.0
2005-10-10 09:50:00,60.4,60.44,60.28,60.33,23700.0,34.3011,34.3238,34.2329,34.2613,23700.0
2005-10-10 09:55:00,60.29,60.32,60.23,60.23,12100.0,34.2386,34.2556,34.2045,34.2045,12100.0
2005-10-10 10:00:00,60.23,60.28,60.13,60.13,23000.0,34.2045,34.2329,34.1477,34.1477,23000.0
2005-10-10 10:05:00,60.13,60.28,60.13,60.27,17500.0,34.1477,34.2329,34.1477,34.2272,17500.0
2005-10-10 10:10:00,60.28,60.28,60.16,60.2,13600.0,34.2329,34.2329,34.1648,34.1875,13600.0
2005-10-10 10:15:00,60.2,60.29,60.2,60.29,16400.0,34.1875,34.2386,34.1875,34.2386,16400.0
2005-10-10 10:20:00,60.29,60.4,60.28,60.4,18600.0,34.2386,34.3011,34.2329,34.3011,18600.0
2005-10-10 10:25:00,60.4,60.44,60.38,60.38,9900.0,34.3011,34.3238,34.2897,34.2897,9900.0
2005-10-10 10:30:00,60.39,60.44,60.39,60.43,7300.0,34.2954,34.3238,34.2954,34.3181,7300.0
2005-10-10 10:35:00,60.43,60.43,60.37,60.4,7300.0,34.3181,34.3181,34.284,34.3011,7300.0
2005-10-10 10:40:00,60.4,60.46,60.4,60.46,14200.0,34.3011,34.3351,34.3011,34.3351,14200.0
2005-10-10 10:45:00,60.46,60.53,60.35,60.35,15900.0,34.3351,34.3749,34.2727,34.2727,15900.0
2005-10-10 10:50:00,60.36,60.37,60.33,60.34,8100.0,34.2783,34.284,34.2613,34.267,8100.0
2005-10-10 10:55:00,60.34,60.34,60.28,60.31,8800.0,34.267,34.267,34.2329,34.2499,8800.0
2005-10-10 11:00:00,60.31,60.37,60.31,60.35,25400.0,34.2499,34.284,34.2499,34.2727,25400.0
2005-10-10 11:05:00,60.36,60.49,60.36,60.49,8400.0,34.2783,34.3522,34.2783,34.3522,8400.0
2005-10-10 11:10:00,60.5,60.51,60.44,60.45,7400.0,34.3578,34.3635,34.3238,34.3295,7400.0
2005-10-10 11:15:00,60.47,60.48,60.4,60.43,5600.0,34.3408,34.3465,34.3011,34.3181,5600.0
2005-10-10 11:20:00,60.41,60.45,60.37,60.44,3900.0,34.3067,34.3295,34.284,34.3238,3900.0
2005-10-10 11:25:00,60.44,60.48,60.44,60.45,7200.0,34.3238,34.3465,34.3238,34.3295,7200.0
2005-10-10 11:30:00,60.45,60.51,60.4,60.4,4700.0,34.3295,34.3635,34.3011,34.3011,4700.0
2005-10-10 11:35:00,60.4,60.42,60.31,60.31,4800.0,34.3011,34.3124,34.2499,34.2499,4800.0
2005-10-10 11:40:00,60.3,60.39,60.3,60.35,10400.0,34.2443,34.2954,34.2443,34.2727,10400.0
2005-10-10 11:45:00,60.31,60.35,60.29,60.35,13800.0,34.2499,34.2727,34.2386,34.2727,13800.0
2005-10-10 11:50:00,60.33,60.38,60.26,60.26,5200.0,34.2613,34.2897,34.2216,34.2216,5200.0
2005-10-10 11:55:00,60.26,60.28,60.26,60.26,4000.0,34.2216,34.2329,34.2216,34.2216,4000.0
2005-10-10 12:00:00,60.27,60.36,60.27,60.3,10600.0,34.2272,34.2783,34.2272,34.2443,10600.0
2005-10-10 12:05:00,60.32,60.35,60.29,60.35,6500.0,34.2556,34.2727,34.2386,34.2727,6500.0
2005-10-10 12:10:00,60.35,60.35,60.33,60.34,2300.0,34.2727,34.2727,34.2613,34.267,2300.0
2005-10-10 12:15:00,60.33,60.37,60.32,60.37,4800.0,34.2613,34.284,34.2556,34.284,4800.0
2005-10-10 12:20:00,60.38,60.4,60.35,60.39,4300.0,34.2897,34.3011,34.2727,34.2954,4300.0
2005-10-10 12:25:00,60.39,60.43,60.35,60.43,10700.0,34.2954,34.3181,34.2727,34.3181,10700.0
2005-10-10 12:30:00,60.46,60.5,60.46,60.47,5900.0,34.3351,34.3578,34.3351,34.3408,5900.0
2005-10-10 12:35:00,60.47,60.52,60.47,60.52,4900.0,34.3408,34.3692,34.3408,34.3692,4900.0
2005-10-10 12:40:00,60.53,60.55,60.53,60.54,3100.0,34.3749,34.3862,34.3749,34.3806,3100.0
2005-10-10 12:45:00,60.54,60.6,60.54,60.59,13000.0,34.3806,34.4146,34.3806,34.409,13000.0
2005-10-10 12:50:00,60.59,60.77,60.59,60.71,18700.0,34.409,34.5112,34.409,34.4771,18700.0
2005-10-10 12:55:00,60.71,60.71,60.68,60.71,3800.0,34.4771,34.4771,34.4601,34.4771,3800.0
2005-10-10 13:00:00,60.7,60.7,60.63,60.63,8000.0,34.4714,34.4714,34.4317,34.4317,8000.0
2005-10-10 13:05:00,60.62,60.63,60.62,60.63,3300.0,34.426,34.4317,34.426,34.4317,3300.0
2005-10-10 13:10:00,60.63,60.63,60.58,60.58,6700.0,34.4317,34.4317,34.4033,34.4033,6700.0
2005-10-10 13:15:00,60.57,60.64,60.55,60.62,12500.0,34.3976,34.4374,34.3862,34.426,12500.0
2005-10-10 13:20:00,60.63,60.63,60.61,60.62,15700.0,34.4317,34.4317,34.4203,34.426,15700.0
2005-10-10 13:25:00,60.63,60.64,60.62,60.64,3100.0,34.4317,34.4374,34.426,34.4374,3100.0
2005-10-10 13:30:00,60.64,60.66,60.62,60.66,16800.0,34.4374,34.4487,34.426,34.4487,16800.0
2005-10-10 13:35:00,60.69,60.69,60.64,60.65,11200.0,34.4657,34.4657,34.4374,34.443,11200.0
2005-10-10 13:40:00,60.65,60.66,60.62,60.62,10300.0,34.443,34.4487,34.426,34.426,10300.0
2005-10-10 13:45:00,60.62,60.62,60.5,60.5,16600.0,34.426,34.426,34.3578,34.3578,16600.0
2005-10-10 13:50:00,60.5,60.52,60.5,60.51,10700.0,34.3578,34.3692,34.3578,34.3635,10700.0
2005-10-10 13:55:00,60.51,60.52,60.5,60.5,4200.0,34.3635,34.3692,34.3578,34.3578,4200.0
2005-10-10 14:00:00,60.49,60.49,60.45,60.48,8500.0,34.3522,34.3522,34.3295,34.3465,8500.0
2005-10-10 14:05:00,60.47,60.48,60.45,60.45,7900.0,34.3408,34.3465,34.3295,34.3295,7900.0
2005-10-10 14:10:00,60.46,60.46,60.43,60.45,7100.0,34.3351,34.3351,34.3181,34.3295,7100.0
2005-10-10 14:15:00,60.44,60.46,60.43,60.43,6600.0,34.3238,34.3351,34.3181,34.3181,6600.0
2005-10-10 14:20:00,60.43,60.46,60.32,60.32,17000.0,34.3181,34.3351,34.2556,34.2556,17000.0
2005-10-10 14:25:00,60.29,60.38,60.29,60.37,16000.0,34.2386,34.2897,34.2386,34.284,16000.0
2005-10-10 14:30:00,60.37,60.43,60.36,60.42,13400.0,34.284,34.3181,34.2783,34.3124,13400.0
2005-10-10 14:35:00,60.41,60.44,60.37,60.37,12700.0,34.3067,34.3238,34.284,34.284,12700.0
2005-10-10 14:40:00,60.37,60.44,60.32,60.42,19900.0,34.284,34.3238,34.2556,34.3124,19900.0
2005-10-10 14:45:00,60.42,60.42,60.35,60.35,12200.0,34.3124,34.3124,34.2727,34.2727,12200.0
2005-10-10 14:50:00,60.35,60.44,60.32,60.44,24800.0,34.2727,34.3238,34.2556,34.3238,24800.0
2005-10-10 14:55:00,60.44,60.48,60.4,60.43,13000.0,34.3238,34.3465,34.3011,34.3181,13000.0
2005-10-10 15:00:00,60.42,60.47,60.41,60.47,8700.0,34.3124,34.3408,34.3067,34.3408,8700.0
2005-10-10 15:05:00,60.47,60.53,60.45,60.48,23800.0,34.3408,34.3749,34.3295,34.3465,23800.0
2005-10-10 15:10:00,60.49,60.49,60.46,60.46,18100.0,34.3522,34.3522,34.3351,34.3351,18100.0
2005-10-10 15:15:00,60.46,60.5,60.45,60.49,18600.0,34.3351,34.3578,34.3295,34.3522,18600.0
2005-10-10 15:20:00,60.49,60.52,60.48,60.49,7700.0,34.3522,34.3692,34.3465,34.3522,7700.0
2005-10-10 15:25:00,60.49,60.5,60.45,60.46,15900.0,34.3522,34.3578,34.3295,34.3351,15900.0
2005-10-10 15:30:00,60.46,60.46,60.4,60.42,23800.0,34.3351,34.3351,34.3011,34.3124,23800.0
2005-10-10 15:35:00,60.42,60.57,60.41,60.57,23600.0,34.3124,34.3976,34.3067,34.3976,23600.0
2005-10-10 15:40:00,60.56,60.56,60.47,60.5,15900.0,34.3919,34.3919,34.3408,34.3578,15900.0
2005-10-10 15:45:00,60.5,60.52,60.49,60.49,17200.0,34.3578,34.3692,34.3522,34.3522,17200.0
2005-10-10 15:50:00,60.49,60.52,60.48,60.51,16400.0,34.3522,34.3692,34.3465,34.3635,16400.0
2005-10-10 15:55:00,60.51,60.52,60.48,60.49,25800.0,34.3635,34.3692,34.3465,34.3522,25800.0
2005-10-11 09:30:00,60.4,60.5,60.4,60.5,23300.0,34.3011,34.3578,34.3011,34.3578,23300.0
2005-10-11 09:35:00,60.5,60.71,60.5,60.51,16100.0,34.3578,34.4771,34.3578,34.3635,16100.0
2005-10-11 09:40:00,60.51,60.57,60.51,60.51,10900.0,34.3635,34.3976,34.3635,34.3635,10900.0
2005-10-11 09:45:00,60.51,60.52,60.46,60.5,22300.0,34.3635,34.3692,34.3351,34.3578,22300.0
2005-10-11 09:50:00,60.48,60.61,60.48,60.57,14800.0,34.3465,34.4203,34.3465,34.3976,14800.0
2005-10-11 09:55:00,60.56,60.56,60.5,60.51,7900.0,34.3919,34.3919,34.3578,34.3635,7900.0
2005-10-11 10:00:00,60.51,60.52,60.43,60.47,28800.0,34.3635,34.3692,34.3181,34.3408,28800.0
2005-10-11 10:05:00,60.47,60.54,60.44,60.54,16100.0,34.3408,34.3806,34.3238,34.3806,16100.0
2005-10-11 10:10:00,60.54,60.58,60.53,60.53,16000.0,34.3806,34.4033,34.3749,34.3749,16000.0
2005-10-11 10:15:00,60.52,60.52,60.38,60.44,10900.0,34.3692,34.3692,34.2897,34.3238,10900.0
2005-10-11 10:20:00,60.44,60.5,60.44,60.46,12300.0,34.3238,34.3578,34.3238,34.3351,12300.0
2005-10-11 10:25:00,60.46,60.63,60.46,60.62,17000.0,34.3351,34.4317,34.3351,34.426,17000.0
2005-10-11 10:30:00,60.61,60.64,60.55,60.56,11000.0,34.4203,34.4374,34.3862,34.3919,11000.0
2005-10-11 10:35:00,60.56,60.56,60.46,60.46,11700.0,34.3919,34.3919,34.3351,34.3351,11700.0
2005-10-11 10:40:00,60.47,60.5,60.46,60.49,25600.0,34.3408,34.3578,34.3351,34.3522,25600.0
2005-10-11 10:45:00,60.49,60.53,60.47,60.48,11100.0,34.3522,34.3749,34.3408,34.3465,11100.0
2005-10-11 10:50:00,60.48,60.51,60.34,60.35,14300.0,34.3465,34.3635,34.267,34.2727,14300.0
2005-10-11 10:55:00,60.35,60.49,60.35,60.49,9000.0,34.2727,34.3522,34.2727,34.3522,9000.0
2005-10-11 11:00:00,60.49,60.49,60.39,60.4,14400.0,34.3522,34.3522,34.2954,34.3011,14400.0
2005-10-11 11:05:00,60.4,60.47,60.38,60.46,16400.0,34.3011,34.3408,34.2897,34.3351,16400.0
2005-10-11 11:10:00,60.49,60.49,60.41,60.45,11000.0,34.3522,34.3522,34.3067,34.3295,11000.0
2005-10-11 11:15:00,60.45,60.52,60.45,60.52,10900.0,34.3295,34.3692,34.3295,34.3692,10900.0
2005-10-11 11:20:00,60.52,60.52,60.49,60.49,6600.0,34.3692,34.3692,34.3522,34.3522,6600.0
2005-10-11 11:25:00,60.49,60.51,60.41,60.42,21600.0,34.3522,34.3635,34.3067,34.3124,21600.0
2005-10-11 11:30:00,60.42,60.45,60.4,60.41,12000.0,34.3124,34.3295,34.3011,34.3067,12000.0
2005-10-11 11:35:00,60.42,60.42,60.37,60.37,15300.0,34.3124,34.3124,34.284,34.284,15300.0
2005-10-11 11:40:00,60.37,60.45,60.37,60.39,14000.0,34.284,34.3295,34.284,34.2954,14000.0
2005-10-11 11:45:00,60.38,60.45,60.36,60.37,31800.0,34.2897,34.3295,34.2783,34.284,31800.0
2005-10-11 11:50:00,60.37,60.41,60.36,60.4,5400.0,34.284,34.3067,34.2783,34.3011,5400.0
2005-10-11 11:55:00,60.39,60.39,60.34,60.37,16100.0,34.2954,34.2954,34.267,34.284,16100.0
2005-10-11 12:00:00,60.37,60.37,60.27,60.27,5200.0,34.284,34.284,34.2272,34.2272,5200.0
2005-10-11 12:05:00,60.26,60.26,60.2,60.21,9200.0,34.2216,34.2216,34.1875,34.1932,9200.0
2005-10-11 12:10:00,60.2,60.2,60.07,60.09,9800.0,34.1875,34.1875,34.1137,34.125,9800.0
2005-10-11 12:15:00,60.1,60.1,60.03,60.03,7700.0,34.1307,34.1307,34.0909,34.0909,7700.0
2005-10-11 12:20:00,60.01,60.01,59.97,59.97,23900.0,34.0796,34.0796,34.0569,34.0569,23900.0
2005-10-11 12:25:00,59.97,59.98,59.94,59.95,11500.0,34.0569,34.0625,34.0398,34.0455,11500.0
2005-10-11 12:30:00,59.94,59.95,59.91,59.92,15400.0,34.0398,34.0455,34.0228,34.0285,15400.0
2005-10-11 12:35:00,59.91,59.91,59.87,59.9,25000.0,34.0228,34.0228,34.0001,34.0171,25000.0
2005-10-11 12:40:00,59.9,59.98,59.88,59.98,40200.0,34.0171,34.0625,34.0058,34.0625,40200.0
2005-10-11 12:45:00,59.98,60.0,59.96,59.97,6100.0,34.0625,34.0739,34.0512,34.0569,6100.0
2005-10-11 12:50:00,59.97,59.97,59.93,59.94,9100.0,34.0569,34.0569,34.0341,34.0398,9100.0
2005-10-11 12:55:00,59.93,59.93,59.87,59.87,10800.0,34.0341,34.0341,34.0001,34.0001,10800.0
2005-10-11 13:00:00,59.86,59.87,59.84,59.84,6200.0,33.9944,34.0001,33.983,33.983,6200.0
2005-10-11 13:05:00,59.85,59.85,59.84,59.85,11100.0,33.9887,33.9887,33.983,33.9887,11100.0
2005-10-11 13:10:00,59.85,59.92,59.84,59.91,26700.0,33.9887,34.0285,33.983,34.0228,26700.0
2005-10-11 13:15:00,59.91,59.91,59.85,59.86,6600.0,34.0228,34.0228,33.9887,33.9944,6600.0
2005-10-11 13:20:00,59.86,59.87,59.84,59.84,12100.0,33.9944,34.0001,33.983,33.983,12100.0
2005-10-11 13:25:00,59.85,59.88,59.85,59.88,15700.0,33.9887,34.0058,33.9887,34.0058,15700.0
2005-10-11 13:30:00,59.88,59.89,59.84,59.85,16600.0,34.0058,34.0114,33.983,33.9887,16600.0
2005-10-11 13:35:00,59.86,59.93,59.83,59.83,9400.0,33.9944,34.0341,33.9774,33.9774,9400.0
2005-10-11 13:40:00,59.83,59.83,59.77,59.77,13100.0,33.9774,33.9774,33.9433,33.9433,13100.0
2005-10-11 13:45:00,59.78,59.82,59.78,59.78,11100.0,33.949,33.9717,33.949,33.949,11100.0
2005-10-11 13:50:00,59.78,59.79,59.76,59.76,13400.0,33.949,33.9546,33.9376,33.9376,13400.0
2005-10-11 13:55:00,59.75,59.75,59.65,59.68,55500.0,33.9319,33.9319,33.8751,33.8922,55500.0
2005-10-11 14:00:00,59.68,59.7,59.62,59.67,18400.0,33.8922,33.9035,33.8581,33.8865,18400.0
2005-10-11 14:05:00,59.68,59.68,59.52,59.65,39700.0,33.8922,33.8922,33.8013,33.8751,39700.0
2005-10-11 14:10:00,59.65,59.82,59.63,59.78,64800.0,33.8751,33.9717,33.8638,33.949,64800.0
2005-10-11 14:15:00,59.77,59.95,59.77,59.91,54700.0,33.9433,34.0455,33.9433,34.0228,54700.0
2005-10-11 14:20:00,59.92,59.94,59.88,59.88,19500.0,34.0285,34.0398,34.0058,34.0058,19500.0
2005-10-11 14:25:00,59.9,59.99,59.89,59.91,14100.0,34.0171,34.0682,34.0114,34.0228,14100.0
2005-10-11 14:30:00,59.9,59.9,59.85,59.87,20600.0,34.0171,34.0171,33.9887,34.0001,20600.0
2005-10-11 14:35:00,59.87,59.9,59.82,59.82,33200.0,34.0001,34.0171,33.9717,33.9717,33200.0
2005-10-11 14:40:00,59.82,59.82,59.77,59.79,29400.0,33.9717,33.9717,33.9433,33.9546,29400.0
2005-10-11 14:45:00,59.78,59.79,59.75,59.78,22600.0,33.949,33.9546,33.9319,33.949,22600.0
2005-10-11 14:50:00,59.76,59.8,59.7,59.74,24200.0,33.9376,33.9603,33.9035,33.9262,24200.0
2005-10-11 14:55:00,59.74,59.75,59.65,59.69,13700.0,33.9262,33.9319,33.8751,33.8979,13700.0
2005-10-11 15:00:00,59.7,59.75,59.66,59.75,33800.0,33.9035,33.9319,33.8808,33.9319,33800.0
2005-10-11 15:05:00,59.75,59.77,59.72,59.73,24400.0,33.9319,33.9433,33.9149,33.9206,24400.0
2005-10-11 15:10:00,59.73,59.79,59.7,59.77,12800.0,33.9206,33.9546,33.9035,33.9433,12800.0
2005-10-11 15:15:00,59.77,59.78,59.73,59.73,10800.0,33.9433,33.949,33.9206,33.9206,10800.0
2005-10-11 15:20:00,59.72,59.73,59.56,59.56,28000.0,33.9149,33.9206,33.824,33.824,28000.0
2005-10-11 15:25:00,59.56,59.61,59.56,59.57,27300.0,33.824,33.8524,33.824,33.8297,27300.0
2005-10-11 15:30:00,59.57,59.57,59.52,59.53,17800.0,33.8297,33.8297,33.8013,33.807,17800.0
2005-10-11 15:35:00,59.53,59.59,59.53,59.59,22100.0,33.807,33.8411,33.807,33.8411,22100.0
2005-10-11 15:40:00,59.59,59.73,59.59,59.72,33300.0,33.8411,33.9206,33.8411,33.9149,33300.0
2005-10-11 15:45:00,59.72,59.73,59.62,59.62,31900.0,33.9149,33.9206,33.8581,33.8581,31900.0
2005-10-11 15:50:00,59.62,59.62,59.57,59.58,43900.0,33.8581,33.8581,33.8297,33.8354,43900.0
2005-10-11 15:55:00,59.58,59.58,59.56,59.56,50400.0,33.8354,33.8354,33.824,33.824,50400.0
2005-10-12 09:30:00,59.59,59.94,59.59,59.94,24000.0,33.8411,34.0398,33.8411,34.0398,24000.0
2005-10-12 09:35:00,59.94,59.94,59.74,59.74,11700.0,34.0398,34.0398,33.9262,33.9262,11700.0
2005-10-12 09:40:00,59.73,59.9,59.73,59.89,22500.0,33.9206,34.0171,33.9206,34.0114,22500.0
2005-10-12 09:45:00,59.93,60.0,59.68,59.74,52300.0,34.0341,34.0739,33.8922,33.9262,52300.0
2005-10-12 09:50:00,59.8,59.9,59.75,59.9,17300.0,33.9603,34.0171,33.9319,34.0171,17300.0
2005-10-12 09:55:00,59.9,60.0,59.85,59.9,25800.0,34.0171,34.0739,33.9887,34.0171,25800.0
2005-10-12 10:00:00,59.9,59.9,59.81,59.84,6700.0,34.0171,34.0171,33.966,33.983,6700.0
2005-10-12 10:05:00,59.84,59.84,59.74,59.77,13000.0,33.983,33.983,33.9262,33.9433,13000.0
2005-10-12 10:10:00,59.78,59.9,59.75,59.77,17300.0,33.949,34.0171,33.9319,33.9433,17300.0
2005-10-12 10:15:00,59.79,60.0,59.79,60.0,17300.0,33.9546,34.0739,33.9546,34.0739,17300.0
2005-10-12 10:20:00,60.02,60.11,59.91,59.91,16600.0,34.0853,34.1364,34.0228,34.0228,16600.0
2005-10-12 10:25:00,59.92,59.97,59.82,59.91,20600.0,34.0285,34.0569,33.9717,34.0228,20600.0
2005-10-12 10:30:00,59.92,59.92,59.79,59.8,9300.0,34.0285,34.0285,33.9546,33.9603,9300.0
2005-10-12 10:35:00,59.79,59.87,59.79,59.82,14300.0,33.9546,34.0001,33.9546,33.9717,14300.0
2005-10-12 10:40:00,59.82,60.05,59.81,60.05,10300.0,33.9717,34.1023,33.966,34.1023,10300.0
2005-10-12 10:45:00,60.03,60.03,59.97,59.98,9100.0,34.0909,34.0909,34.0569,34.0625,9100.0
2005-10-12 10:50:00,59.98,59.98,59.75,59.76,12100.0,34.0625,34.0625,33.9319,33.9376,12100.0
2005-10-12 10:55:00,59.8,59.83,59.77,59.82,4100.0,33.9603,33.9774,33.9433,33.9717,4100.0
2005-10-12 11:00:00,59.82,59.84,59.74,59.74,15300.0,33.9717,33.983,33.9262,33.9262,15300.0
2005-10-12 11:05:00,59.73,59.85,59.72,59.83,22500.0,33.9206,33.9887,33.9149,33.9774,22500.0
2005-10-12 11:10:00,59.84,59.98,59.84,59.95,24600.0,33.983,34.0625,33.983,34.0455,24600.0
2005-10-12 11:15:00,59.93,60.0,59.83,60.0,13400.0,34.0341,34.0739,33.9774,34.0739,13400.0
2005-10-12 11:20:00,60.02,60.1,59.87,59.88,11600.0,34.0853,34.1307,34.0001,34.0058,11600.0
2005-10-12 11:25:00,59.87,60.06,59.87,60.05,15200.0,34.0001,34.108,34.0001,34.1023,15200.0
2005-10-12 11:30:00,60.07,60.07,59.99,60.01,12000.0,34.1137,34.1137,34.0682,34.0796,12000.0
2005-10-12 11:35:00,60.0,60.0,59.93,59.94,21300.0,34.0739,34.0739,34.0341,34.0398,21300.0
2005-10-12 11:40:00,59.94,59.96,59.77,59.77,10700.0,34.0398,34.0512,33.9433,33.9433,10700.0
2005-10-12 11:45:00,59.79,59.86,59.7,59.71,13800.0,33.9546,33.9944,33.9035,33.9092,13800.0
2005-10-12 11:50:00,59.72,59.72,59.58,59.59,15300.0,33.9149,33.9149,33.8354,33.8411,15300.0
2005-10-12 11:55:00,59.59,59.59,59.46,59.46,15800.0,33.8411,33.8411,33.7672,33.7672,15800.0
2005-10-12 12:00:00,59.44,59.55,59.26,59.54,24700.0,33.7559,33.8183,33.6537,33.8127,24700.0
2005-10-12 12:05:00,59.54,59.62,59.53,59.6,19700.0,33.8127,33.8581,33.807,33.8467,19700.0
2005-10-12 12:10:00,59.59,59.61,59.47,59.48,14500.0,33.8411,33.8524,33.7729,33.7786,14500.0
2005-10-12 12:15:00,59.5,59.66,59.5,59.65,31700.0,33.7899,33.8808,33.7899,33.8751,31700.0
2005-10-12 12:20:00,59.65,59.65,59.56,59.56,9500.0,33.8751,33.8751,33.824,33.824,9500.0
2005-10-12 12:25:00,59.55,59.56,59.5,59.54,8500.0,33.8183,33.824,33.7899,33.8127,8500.0
2005-10-12 12:30:00,59.55,59.6,59.55,59.56,12100.0,33.8183,33.8467,33.8183,33.824,12100.0
2005-10-12 12:35:00,59.59,59.59,59.56,59.56,11700.0,33.8411,33.8411,33.824,33.824,11700.0
2005-10-12 12:40:00,59.56,59.6,59.56,59.57,16300.0,33.824,33.8467,33.824,33.8297,16300.0
2005-10-12 12:45:00,59.57,59.58,59.39,59.39,8100.0,33.8297,33.8354,33.7275,33.7275,8100.0
2005-10-12 12:50:00,59.4,59.49,59.39,59.44,9300.0,33.7332,33.7843,33.7275,33.7559,9300.0
2005-10-12 12:55:00,59.46,59.53,59.46,59.46,8900.0,33.7672,33.807,33.7672,33.7672,8900.0
2005-10-12 13:00:00,59.46,59.46,59.41,59.46,8400.0,33.7672,33.7672,33.7388,33.7672,8400.0
2005-10-12 13:05:00,59.45,59.52,59.43,59.52,9500.0,33.7616,33.8013,33.7502,33.8013,9500.0
2005-10-12 13:10:00,59.55,59.57,59.49,59.49,11600.0,33.8183,33.8297,33.7843,33.7843,11600.0
2005-10-12 13:15:00,59.5,59.57,59.46,59.57,14400.0,33.7899,33.8297,33.7672,33.8297,14400.0
2005-10-12 13:20:00,59.56,59.65,59.56,59.65,10500.0,33.824,33.8751,33.824,33.8751,10500.0
2005-10-12 13:25:00,59.62,59.62,59.5,59.5,6700.0,33.8581,33.8581,33.7899,33.7899,6700.0
2005-10-12 13:30:00,59.5,59.54,59.5,59.5,1600.0,33.7899,33.8127,33.7899,33.7899,1600.0
2005-10-12 13:35:00,59.49,59.59,59.47,59.59,11800.0,33.7843,33.8411,33.7729,33.8411,11800.0
2005-10-12 13:40:00,59.5,59.54,59.32,59.39,27000.0,33.7899,33.8127,33.6877,33.7275,27000.0
2005-10-12 13:45:00,59.35,59.37,59.3,59.37,10100.0,33.7048,33.7161,33.6764,33.7161,10100.0
2005-10-12 13:50:00,59.33,59.33,59.26,59.26,5500.0,33.6934,33.6934,33.6537,33.6537,5500.0
2005-10-12 13:55:00,59.27,59.33,59.27,59.29,7700.0,33.6593,33.6934,33.6593,33.6707,7700.0
2005-10-12 14:00:00,59.28,59.33,59.19,59.3,32300.0,33.665,33.6934,33.6139,33.6764,32300.0
2005-10-12 14:05:00,59.31,59.37,59.26,59.26,14600.0,33.682,33.7161,33.6537,33.6537,14600.0
2005-10-12 14:10:00,59.26,59.26,59.08,59.16,24100.0,33.6537,33.6537,33.5514,33.5969,24100.0
2005-10-12 14:15:00,59.16,59.16,59.0,59.12,31200.0,33.5969,33.5969,33.506,33.5741,31200.0
2005-10-12 14:20:00,59.12,59.13,59.0,59.04,22700.0,33.5741,33.5798,33.506,33.5287,22700.0
2005-10-12 14:25:00,59.03,59.07,58.97,59.07,37300.0,33.523,33.5458,33.489,33.5458,37300.0
2005-10-12 14:30:00,59.07,59.13,59.03,59.05,22300.0,33.5458,33.5798,33.523,33.5344,22300.0
2005-10-12 14:35:00,59.05,59.15,59.05,59.14,22700.0,33.5344,33.5912,33.5344,33.5855,22700.0
2005-10-12 14:40:00,59.13,59.28,59.13,59.28,23900.0,33.5798,33.665,33.5798,33.665,23900.0
2005-10-12 14:45:00,59.27,59.28,59.22,59.22,9500.0,33.6593,33.665,33.6309,33.6309,9500.0
2005-10-12 14:50:00,59.23,59.24,59.21,59.23,8100.0,33.6366,33.6423,33.6253,33.6366,8100.0
2005-10-12 14:55:00,59.21,59.25,59.16,59.16,15000.0,33.6253,33.648,33.5969,33.5969,15000.0
2005-10-12 15:00:00,59.17,59.27,59.1,59.23,22900.0,33.6025,33.6593,33.5628,33.6366,22900.0
2005-10-12 15:05:00,59.23,59.39,59.22,59.33,22000.0,33.6366,33.7275,33.6309,33.6934,22000.0
2005-10-12 15:10:00,59.36,59.41,59.25,59.29,88800.0,33.7104,33.7388,33.648,33.6707,88800.0
2005-10-12 15:15:00,59.28,59.34,59.24,59.3,17000.0,33.665,33.6991,33.6423,33.6764,17000.0
2005-10-12 15:20:00,59.27,59.45,59.27,59.43,16400.0,33.6593,33.7616,33.6593,33.7502,16400.0
2005-10-12 15:25:00,59.43,59.52,59.4,59.4,18600.0,33.7502,33.8013,33.7332,33.7332,18600.0
2005-10-12 15:30:00,59.39,59.42,59.33,59.42,25200.0,33.7275,33.7445,33.6934,33.7445,25200.0
2005-10-12 15:35:00,59.42,59.45,59.37,59.41,18900.0,33.7445,33.7616,33.7161,33.7388,18900.0
2005-10-12 15:40:00,59.4,59.5,59.35,59.49,35900.0,33.7332,33.7899,33.7048,33.7843,35900.0
2005-10-12 15:45:00,59.49,59.55,59.44,59.55,21100.0,33.7843,33.8183,33.7559,33.8183,21100.0
2005-10-12 15:50:00,59.57,59.62,59.46,59.5,23400.0,33.8297,33.8581,33.7672,33.7899,23400.0
2005-10-12 15:55:00,59.5,59.51,59.43,59.44,21200.0,33.7899,33.7956,33.7502,33.7559,21200.0
2005-10-13 09:30:00,59.5,59.55,59.5,59.55,14900.0,33.7899,33.8183,33.7899,33.8183,14900.0
2005-10-13 09:35:00,59.55,59.92,59.55,59.89,11500.0,33.8183,34.0285,33.8183,34.0114,11500.0
2005-10-13 09:40:00,59.87,59.91,59.83,59.91,18900.0,34.0001,34.0228,33.9774,34.0228,18900.0
2005-10-13 09:45:00,59.89,59.95,59.87,59.94,34000.0,34.0114,34.0455,34.0001,34.0398,34000.0
2005-10-13 09:50:00,59.94,59.94,59.77,59.77,14400.0,34.0398,34.0398,33.9433,33.9433,14400.0
2005-10-13 09:55:00,59.83,59.84,59.78,59.84,12600.0,33.9774,33.983,33.949,33.983,12600.0
2005-10-13 10:00:00,59.84,59.85,59.77,59.77,12100.0,33.983,33.9887,33.9433,33.9433,12100.0
2005-10-13 10:05:00,59.76,59.83,59.73,59.83,11800.0,33.9376,33.9774,33.9206,33.9774,11800.0
2005-10-13 10:10:00,59.8,59.84,59.64,59.65,10500.0,33.9603,33.983,33.8695,33.8751,10500.0
2005-10-13 10:15:00,59.65,59.65,59.48,59.53,5200.0,33.8751,33.8751,33.7786,33.807,5200.0
2005-10-13 10:20:00,59.53,59.55,59.51,59.53,5100.0,33.807,33.8183,33.7956,33.807,5100.0
2005-10-13 10:25:00,59.53,59.7,59.53,59.65,9800.0,33.807,33.9035,33.807,33.8751,9800.0
2005-10-13 10:30:00,59.65,59.65,59.51,59.52,12800.0,33.8751,33.8751,33.7956,33.8013,12800.0
2005-10-13 10:35:00,59.53,59.63,59.49,59.63,18500.0,33.807,33.8638,33.7843,33.8638,18500.0
2005-10-13 10:40:00,59.65,59.7,59.59,59.59,13700.0,33.8751,33.9035,33.8411,33.8411,13700.0
2005-10-13 10:45:00,59.56,59.61,59.56,59.61,5500.0,33.824,33.8524,33.824,33.8524,5500.0
2005-10-13 10:50:00,59.6,59.6,59.5,59.51,5900.0,33.8467,33.8467,33.7899,33.7956,5900.0
2005-10-13 10:55:00,59.51,59.59,59.48,59.49,8800.0,33.7956,33.8411,33.7786,33.7843,8800.0
2005-10-13 11:00:00,59.47,59.57,59.47,59.52,11200.0,33.7729,33.8297,33.7729,33.8013,11200.0
2005-10-13 11:05:00,59.53,59.53,59.45,59.45,5100.0,33.807,33.807,33.7616,33.7616,5100.0
2005-10-13 11:10:00,59.45,59.45,59.29,59.33,15400.0,33.7616,33.7616,33.6707,33.6934,15400.0
2005-10-13 11:15:00,59.34,59.34,59.23,59.3,6800.0,33.6991,33.6991,33.6366,33.6764,6800.0
2005-10-13 11:20:00,59.3,59.34,59.3,59.34,5400.0,33.6764,33.6991,33.6764,33.6991,5400.0
2005-10-13 11:25:00,59.34,59.41,59.33,59.35,4500.0,33.6991,33.7388,33.6934,33.7048,4500.0
2005-10-13 11:30:00,59.36,59.38,59.3,59.34,14600.0,33.7104,33.7218,33.6764,33.6991,14600.0
2005-10-13 11:35:00,59.33,59.33,59.28,59.32,7500.0,33.6934,33.6934,33.665,33.6877,7500.0
2005-10-13 11:40:00,59.36,59.43,59.34,59.34,10700.0,33.7104,33.7502,33.6991,33.6991,10700.0
2005-10-13 11:45:00,59.33,59.33,59.19,59.19,11700.0,33.6934,33.6934,33.6139,33.6139,11700.0
2005-10-13 11:50:00,59.2,59.22,59.16,59.22,7300.0,33.6196,33.6309,33.5969,33.6309,7300.0
2005-10-13 11:55:00,59.21,59.21,58.99,59.0,35400.0,33.6253,33.6253,33.5003,33.506,35400.0
2005-10-13 12:00:00,59.0,59.12,58.98,59.08,77300.0,33.506,33.5741,33.4946,33.5514,77300.0
2005-10-13 12:05:00,59.08,59.14,59.03,59.03,21100.0,33.5514,33.5855,33.523,33.523,21100.0
2005-10-13 12:10:00,59.03,59.06,58.97,59.02,10200.0,33.523,33.5401,33.489,33.5174,10200.0
2005-10-13 12:15:00,59.04,59.13,58.98,58.99,9500.0,33.5287,33.5798,33.4946,33.5003,9500.0
2005-10-13 12:20:00,58.99,59.05,58.96,58.98,9700.0,33.5003,33.5344,33.4833,33.4946,9700.0
2005-10-13 12:25:00,58.99,59.06,58.95,59.06,16700.0,33.5003,33.5401,33.4776,33.5401,16700.0
2005-10-13 12:30:00,59.09,59.2,59.08,59.16,8900.0,33.5571,33.6196,33.5514,33.5969,8900.0
2005-10-13 12:35:00,59.16,59.16,59.1,59.1,1600.0,33.5969,33.5969,33.5628,33.5628,1600.0
2005-10-13 12:40:00,59.1,59.33,59.1,59.3,28900.0,33.5628,33.6934,33.5628,33.6764,28900.0
2005-10-13 12:45:00,59.3,59.35,59.27,59.35,4600.0,33.6764,33.7048,33.6593,33.7048,4600.0
2005-10-13 12:50:00,59.34,59.36,59.23,59.26,9200.0,33.6991,33.7104,33.6366,33.6537,9200.0
2005-10-13 12:55:00,59.24,59.26,59.1,59.26,14700.0,33.6423,33.6537,33.5628,33.6537,14700.0
2005-10-13 13:00:00,59.24,59.24,59.07,59.11,25400.0,33.6423,33.6423,33.5458,33.5685,25400.0
2005-10-13 13:05:00,59.13,59.14,59.11,59.11,3400.0,33.5798,33.5855,33.5685,33.5685,3400.0
2005-10-13 13:10:00,59.09,59.1,59.08,59.1,8500.0,33.5571,33.5628,33.5514,33.5628,8500.0
2005-10-13 13:15:00,59.09,59.1,59.07,59.08,7400.0,33.5571,33.5628,33.5458,33.5514,7400.0
2005-10-13 13:20:00,59.07,59.07,59.0,59.01,5300.0,33.5458,33.5458,33.506,33.5117,5300.0
2005-10-13 13:25:00,59.01,59.08,59.01,59.08,4800.0,33.5117,33.5514,33.5117,33.5514,4800.0
2005-10-13 13:30:00,59.08,59.09,59.05,59.05,3500.0,33.5514,33.5571,33.5344,33.5344,3500.0
2005-10-13 13:35:00,59.04,59.04,59.0,59.03,6900.0,33.5287,33.5287,33.506,33.523,6900.0
2005-10-13 13:40:00,59.03,59.03,58.98,58.99,7600.0,33.523,33.523,33.4946,33.5003,7600.0
2005-10-13 13:45:00,58.97,58.97,58.5,58.88,89000.0,33.489,33.489,33.2221,33.4379,89000.0
2005-10-13 13:50:00,58.88,58.99,58.79,58.98,28700.0,33.4379,33.5003,33.3867,33.4946,28700.0
2005-10-13 13:55:00,59.0,59.0,58.91,58.92,8900.0,33.506,33.506,33.4549,33.4606,8900.0
2005-10-13 14:00:00,58.94,59.02,58.93,59.0,16200.0,33.4719,33.5174,33.4662,33.506,16200.0
2005-10-13 14:05:00,58.99,59.1,58.95,59.0,16700.0,33.5003,33.5628,33.4776,33.506,16700.0
2005-10-13 14:10:00,58.99,59.05,58.95,59.03,12800.0,33.5003,33.5344,33.4776,33.523,12800.0
2005-10-13 14:15:00,59.03,59.14,59.0,59.1,14300.0,33.523,33.5855,33.506,33.5628,14300.0
2005-10-13 14:20:00,59.1,59.3,59.05,59.23,45900.0,33.5628,33.6764,33.5344,33.6366,45900.0
2005-10-13 14:25:00,59.21,59.22,59.02,59.03,36400.0,33.6253,33.6309,33.5174,33.523,36400.0
2005-10-13 14:30:00,59.03,59.23,59.03,59.17,17100.0,33.523,33.6366,33.523,33.6025,17100.0
2005-10-13 14:35:00,59.2,59.28,59.16,59.26,22900.0,33.6196,33.665,33.5969,33.6537,22900.0
2005-10-13 14:40:00,59.26,59.26,59.14,59.15,39500.0,33.6537,33.6537,33.5855,33.5912,39500.0
2005-10-13 14:45:00,59.12,59.32,59.12,59.19,30700.0,33.5741,33.6877,33.5741,33.6139,30700.0
2005-10-13 14:50:00,59.19,59.2,59.13,59.16,26200.0,33.6139,33.6196,33.5798,33.5969,26200.0
2005-10-13 14:55:00,59.16,59.16,59.11,59.12,11500.0,33.5969,33.5969,33.5685,33.5741,11500.0
2005-10-13 15:00:00,59.12,59.29,59.11,59.26,12500.0,33.5741,33.6707,33.5685,33.6537,12500.0
2005-10-13 15:05:00,59.26,59.28,59.21,59.23,12500.0,33.6537,33.665,33.6253,33.6366,12500.0
2005-10-13 15:10:00,59.23,59.26,59.21,59.21,12700.0,33.6366,33.6537,33.6253,33.6253,12700.0
2005-10-13 15:15:00,59.21,59.22,59.1,59.21,12000.0,33.6253,33.6309,33.5628,33.6253,12000.0
2005-10-13 15:20:00,59.2,59.2,59.12,59.16,12600.0,33.6196,33.6196,33.5741,33.5969,12600.0
2005-10-13 15:25:00,59.16,59.21,59.14,59.2,13600.0,33.5969,33.6253,33.5855,33.6196,13600.0
2005-10-13 15:30:00,59.21,59.23,59.11,59.18,23800.0,33.6253,33.6366,33.5685,33.6082,23800.0
2005-10-13 15:35:00,59.18,59.24,59.18,59.24,17700.0,33.6082,33.6423,33.6082,33.6423,17700.0
2005-10-13 15:40:00,59.24,59.26,59.22,59.22,20600.0,33.6423,33.6537,33.6309,33.6309,20600.0
2005-10-13 15:45:00,59.21,59.32,59.21,59.29,42900.0,33.6253,33.6877,33.6253,33.6707,42900.0
2005-10-13 15:50:00,59.29,59.37,59.27,59.31,16500.0,33.6707,33.7161,33.6593,33.682,16500.0
2005-10-13 15:55:00,59.3,59.33,59.23,59.29,18300.0,33.6764,33.6934,33.6366,33.6707,18300.0
2005-10-14 09:35:00,59.6,59.66,59.57,59.66,43600.0,33.8467,33.8808,33.8297,33.8808,43600.0
2005-10-14 09:40:00,59.65,59.76,59.64,59.64,24100.0,33.8751,33.9376,33.8695,33.8695,24100.0
2005-10-14 09:45:00,59.68,59.68,59.42,59.47,50700.0,33.8922,33.8922,33.7445,33.7729,50700.0
2005-10-14 09:50:00,59.46,59.6,59.46,59.56,30500.0,33.7672,33.8467,33.7672,33.824,30500.0
2005-10-14 09:55:00,59.55,59.55,59.34,59.5,172400.0,33.8183,33.8183,33.6991,33.7899,172400.0
2005-10-14 10:00:00,59.51,59.7,59.51,59.62,22500.0,33.7956,33.9035,33.7956,33.8581,22500.0
2005-10-14 10:05:00,59.62,59.64,59.55,59.55,15700.0,33.8581,33.8695,33.8183,33.8183,15700.0
2005-10-14 10:10:00,59.55,59.74,59.55,59.7,33700.0,33.8183,33.9262,33.8183,33.9035,33700.0
2005-10-14 10:15:00,59.69,59.71,59.56,59.6,10800.0,33.8979,33.9092,33.824,33.8467,10800.0
2005-10-14 10:20:00,59.61,59.77,59.59,59.76,10100.0,33.8524,33.9433,33.8411,33.9376,10100.0
2005-10-14 10:25:00,59.77,59.78,59.71,59.71,10400.0,33.9433,33.949,33.9092,33.9092,10400.0
2005-10-14 10:30:00,59.71,59.78,59.62,59.68,20900.0,33.9092,33.949,33.8581,33.8922,20900.0
2005-10-14 10:35:00,59.66,59.74,59.64,59.74,64400.0,33.8808,33.9262,33.8695,33.9262,64400.0
2005-10-14 10:40:00,59.75,59.75,59.65,59.72,12600.0,33.9319,33.9319,33.8751,33.9149,12600.0
2005-10-14 10:45:00,59.71,59.8,59.68,59.78,8300.0,33.9092,33.9603,33.8922,33.949,8300.0
2005-10-14 10:50:00,59.79,59.8,59.72,59.74,34000.0,33.9546,33.9603,33.9149,33.9262,34000.0
2005-10-14 10:55:00,59.73,59.74,59.63,59.63,8200.0,33.9206,33.9262,33.8638,33.8638,8200.0
2005-10-14 11:00:00,59.64,59.66,59.55,59.56,9200.0,33.8695,33.8808,33.8183,33.824,9200.0
2005-10-14 11:05:00,59.56,59.66,59.56,59.66,11200.0,33.824,33.8808,33.824,33.8808,11200.0
2005-10-14 11:10:00,59.65,59.68,59.64,59.68,4700.0,33.8751,33.8922,33.8695,33.8922,4700.0
2005-10-14 11:15:00,59.71,59.8,59.69,59.8,15000.0,33.9092,33.9603,33.8979,33.9603,15000.0
2005-10-14 11:20:00,59.77,59.8,59.75,59.75,14900.0,33.9433,33.9603,33.9319,33.9319,14900.0
2005-10-14 11:25:00,59.74,59.74,59.69,59.7,11500.0,33.9262,33.9262,33.8979,33.9035,11500.0
2005-10-14 11:30:00,59.72,59.73,59.61,59.68,13300.0,33.9149,33.9206,33.8524,33.8922,13300.0
2005-10-14 11:35:00,59.68,59.87,59.68,59.87,15600.0,33.8922,34.0001,33.8922,34.0001,15600.0
2005-10-14 11:40:00,59.88,59.89,59.82,59.83,11100.0,34.0058,34.0114,33.9717,33.9774,11100.0
2005-10-14 11:45:00,59.84,59.91,59.84,59.91,8800.0,33.983,34.0228,33.983,34.0228,8800.0
2005-10-14 11:50:00,59.92,59.94,59.9,59.91,12100.0,34.0285,34.0398,34.0171,34.0228,12100.0
2005-10-14 11:55:00,59.91,59.98,59.91,59.96,5700.0,34.0228,34.0625,34.0228,34.0512,5700.0
2005-10-14 12:00:00,59.96,59.99,59.93,59.93,8600.0,34.0512,34.0682,34.0341,34.0341,8600.0
2005-10-14 12:05:00,59.95,59.98,59.94,59.97,12700.0,34.0455,34.0625,34.0398,34.0569,12700.0
2005-10-14 12:10:00,59.96,60.0,59.96,59.99,16000.0,34.0512,34.0739,34.0512,34.0682,16000.0
2005-10-14 12:15:00,59.98,59.99,59.93,59.98,5100.0,34.0625,34.0682,34.0341,34.0625,5100.0
2005-10-14 12:20:00,59.99,59.99,59.96,59.99,6900.0,34.0682,34.0682,34.0512,34.0682,6900.0
2005-10-14 12:25:00,59.99,60.0,59.98,59.98,13300.0,34.0682,34.0739,34.0625,34.0625,13300.0
2005-10-14 12:30:00,59.97,59.98,59.96,59.97,8600.0,34.0569,34.0625,34.0512,34.0569,8600.0
2005-10-14 12:35:00,59.98,59.98,59.95,59.97,6100.0,34.0625,34.0625,34.0455,34.0569,6100.0
2005-10-14 12:40:00,59.98,60.03,59.98,60.0,14500.0,34.0625,34.0909,34.0625,34.0739,14500.0
2005-10-14 12:45:00,59.98,60.01,59.96,59.99,18500.0,34.0625,34.0796,34.0512,34.0682,18500.0
2005-10-14 12:50:00,59.97,59.98,59.89,59.89,7000.0,34.0569,34.0625,34.0114,34.0114,7000.0
2005-10-14 12:55:00,59.89,59.89,59.76,59.78,12100.0,34.0114,34.0114,33.9376,33.949,12100.0
2005-10-14 13:00:00,59.78,59.88,59.78,59.82,11200.0,33.949,34.0058,33.949,33.9717,11200.0
2005-10-14 13:05:00,59.82,59.88,59.76,59.84,12700.0,33.9717,34.0058,33.9376,33.983,12700.0
2005-10-14 13:10:00,59.87,59.88,59.83,59.83,12700.0,34.0001,34.0058,33.9774,33.9774,12700.0
2005-10-14 13:15:00,59.83,59.89,59.75,59.89,16700.0,33.9774,34.0114,33.9319,34.0114,16700.0
2005-10-14 13:20:00,59.91,60.0,59.87,60.0,10500.0,34.0228,34.0739,34.0001,34.0739,10500.0
2005-10-14 13:25:00,60.01,60.06,59.99,60.06,25300.0,34.0796,34.108,34.0682,34.108,25300.0
2005-10-14 13:30:00,60.05,60.07,59.93,59.98,13700.0,34.1023,34.1137,34.0341,34.0625,13700.0
2005-10-14 13:35:00,59.98,60.08,59.97,60.05,9800.0,34.0625,34.1193,34.0569,34.1023,9800.0
2005-10-14 13:40:00,60.07,60.14,60.06,60.1,14500.0,34.1137,34.1534,34.108,34.1307,14500.0
2005-10-14 13:45:00,60.09,60.19,60.09,60.17,10300.0,34.125,34.1818,34.125,34.1704,10300.0
2005-10-14 13:50:00,60.19,60.24,60.19,60.23,7300.0,34.1818,34.2102,34.1818,34.2045,7300.0
2005-10-14 13:55:00,60.23,60.29,60.23,60.29,10500.0,34.2045,34.2386,34.2045,34.2386,10500.0
2005-10-14 14:00:00,60.29,60.29,60.2,60.2,14200.0,34.2386,34.2386,34.1875,34.1875,14200.0
2005-10-14 14:05:00,60.2,60.2,60.14,60.14,8100.0,34.1875,34.1875,34.1534,34.1534,8100.0
2005-10-14 14:10:00,60.13,60.2,60.13,60.19,12500.0,34.1477,34.1875,34.1477,34.1818,12500.0
2005-10-14 14:15:00,60.18,60.19,60.16,60.17,17400.0,34.1761,34.1818,34.1648,34.1704,17400.0
2005-10-14 14:20:00,60.16,60.2,60.15,60.2,12800.0,34.1648,34.1875,34.1591,34.1875,12800.0
2005-10-14 14:25:00,60.2,60.21,60.18,60.19,9600.0,34.1875,34.1932,34.1761,34.1818,9600.0
2005-10-14 14:30:00,60.2,60.2,60.18,60.2,12700.0,34.1875,34.1875,34.1761,34.1875,12700.0
2005-10-14 14:35:00,60.21,60.32,60.21,60.31,25800.0,34.1932,34.2556,34.1932,34.2499,25800.0
2005-10-14 14:40:00,60.31,60.41,60.3,60.4,22200.0,34.2499,34.3067,34.2443,34.3011,22200.0
2005-10-14 14:45:00,60.4,60.45,60.39,60.45,24100.0,34.3011,34.3295,34.2954,34.3295,24100.0
2005-10-14 14:50:00,60.45,60.56,60.44,60.53,24000.0,34.3295,34.3919,34.3238,34.3749,24000.0
2005-10-14 14:55:00,60.53,60.53,60.43,60.5,13700.0,34.3749,34.3749,34.3181,34.3578,13700.0
2005-10-14 15:00:00,60.5,60.56,60.48,60.54,20700.0,34.3578,34.3919,34.3465,34.3806,20700.0
2005-10-14 15:05:00,60.54,60.54,60.48,60.49,14200.0,34.3806,34.3806,34.3465,34.3522,14200.0
2005-10-14 15:10:00,60.5,60.52,60.46,60.51,23900.0,34.3578,34.3692,34.3351,34.3635,23900.0
2005-10-14 15:15:00,60.51,60.54,60.49,60.51,16900.0,34.3635,34.3806,34.3522,34.3635,16900.0
2005-10-14 15:20:00,60.51,60.55,60.49,60.54,27700.0,34.3635,34.3862,34.3522,34.3806,27700.0
2005-10-14 15:25:00,60.55,60.56,60.51,60.51,18500.0,34.3862,34.3919,34.3635,34.3635,18500.0
2005-10-14 15:30:00,60.51,60.59,60.51,60.57,22900.0,34.3635,34.409,34.3635,34.3976,22900.0
2005-10-14 15:35:00,60.57,60.64,60.57,60.64,37500.0,34.3976,34.4374,34.3976,34.4374,37500.0
2005-10-14 15:40:00,60.63,60.76,60.63,60.76,56000.0,34.4317,34.5055,34.4317,34.5055,56000.0
2005-10-14 15:45:00,60.75,60.88,60.75,60.87,103300.0,34.4998,34.5736,34.4998,34.568,103300.0
2005-10-14 15:50:00,60.88,60.88,60.84,60.85,73400.0,34.5736,34.5736,34.5509,34.5566,73400.0
2005-10-14 15:55:00,60.85,60.85,60.69,60.73,83500.0,34.5566,34.5566,34.4657,34.4885,83500.0
2005-10-17 09:30:00,60.6,60.6,60.21,60.35,53300.0,34.4146,34.4146,34.1932,34.2727,53300.0
2005-10-17 09:35:00,60.37,60.71,60.18,60.7,12900.0,34.284,34.4771,34.1761,34.4714,12900.0
2005-10-17 09:40:00,60.71,60.71,60.4,60.41,22700.0,34.4771,34.4771,34.3011,34.3067,22700.0
2005-10-17 09:45:00,60.4,60.4,60.25,60.34,25400.0,34.3011,34.3011,34.2159,34.267,25400.0
2005-10-17 09:50:00,60.35,60.41,60.21,60.21,22400.0,34.2727,34.3067,34.1932,34.1932,22400.0
2005-10-17 09:55:00,60.21,60.39,60.21,60.34,19500.0,34.1932,34.2954,34.1932,34.267,19500.0
2005-10-17 10:00:00,60.35,60.37,60.19,60.21,11800.0,34.2727,34.284,34.1818,34.1932,11800.0
2005-10-17 10:05:00,60.22,60.22,60.15,60.16,12100.0,34.1988,34.1988,34.1591,34.1648,12100.0
2005-10-17 10:10:00,60.14,60.3,60.08,60.3,14900.0,34.1534,34.2443,34.1193,34.2443,14900.0
2005-10-17 10:15:00,60.31,60.33,60.24,60.26,6700.0,34.2499,34.2613,34.2102,34.2216,6700.0
2005-10-17 10:20:00,60.27,60.52,60.27,60.49,21600.0,34.2272,34.3692,34.2272,34.3522,21600.0
2005-10-17 10:25:00,60.49,60.58,60.49,60.58,7000.0,34.3522,34.4033,34.3522,34.4033,7000.0
2005-10-17 10:30:00,60.58,60.7,60.58,60.67,21000.0,34.4033,34.4714,34.4033,34.4544,21000.0
2005-10-17 10:35:00,60.68,60.71,60.6,60.64,14700.0,34.4601,34.4771,34.4146,34.4374,14700.0
2005-10-17 10:40:00,60.64,60.66,60.61,60.62,9900.0,34.4374,34.4487,34.4203,34.426,9900.0
2005-10-17 10:45:00,60.62,60.65,60.62,60.62,5000.0,34.426,34.443,34.426,34.426,5000.0
2005-10-17 10:50:00,60.62,60.63,60.52,60.54,9300.0,34.426,34.4317,34.3692,34.3806,9300.0
2005-10-17 10:55:00,60.55,60.61,60.55,60.59,3600.0,34.3862,34.4203,34.3862,34.409,3600.0
2005-10-17 11:00:00,60.59,60.6,60.55,60.6,9900.0,34.409,34.4146,34.3862,34.4146,9900.0
2005-10-17 11:05:00,60.59,60.65,60.59,60.6,9800.0,34.409,34.443,34.409,34.4146,9800.0
2005-10-17 11:10:00,60.6,60.6,60.58,60.58,9400.0,34.4146,34.4146,34.4033,34.4033,9400.0
2005-10-17 11:15:00,60.58,60.6,60.58,60.59,22200.0,34.4033,34.4146,34.4033,34.409,22200.0
2005-10-17 11:20:00,60.59,60.6,60.48,60.5,23200.0,34.409,34.4146,34.3465,34.3578,23200.0
2005-10-17 11:25:00,60.52,60.61,60.52,60.6,20100.0,34.3692,34.4203,34.3692,34.4146,20100.0
2005-10-17 11:30:00,60.61,60.71,60.61,60.68,13300.0,34.4203,34.4771,34.4203,34.4601,13300.0
2005-10-17 11:35:00,60.69,60.75,60.68,60.73,15700.0,34.4657,34.4998,34.4601,34.4885,15700.0
2005-10-17 11:40:00,60.74,60.76,60.73,60.74,19800.0,34.4941,34.5055,34.4885,34.4941,19800.0
2005-10-17 11:45:00,60.73,60.73,60.66,60.69,9700.0,34.4885,34.4885,34.4487,34.4657,9700.0
2005-10-17 11:50:00,60.69,60.7,60.66,60.68,11800.0,34.4657,34.4714,34.4487,34.4601,11800.0
2005-10-17 11:55:00,60.68,60.7,60.67,60.68,9100.0,34.4601,34.4714,34.4544,34.4601,9100.0
2005-10-17 12:00:00,60.69,60.69,60.66,60.67,4100.0,34.4657,34.4657,34.4487,34.4544,4100.0
2005-10-17 12:05:00,60.67,60.69,60.62,60.63,8700.0,34.4544,34.4657,34.426,34.4317,8700.0
2005-10-17 12:10:00,60.64,60.64,60.63,60.63,6200.0,34.4374,34.4374,34.4317,34.4317,6200.0
2005-10-17 12:15:00,60.63,60.63,60.56,60.62,13500.0,34.4317,34.4317,34.3919,34.426,13500.0
2005-10-17 12:20:00,60.61,60.65,60.61,60.63,5000.0,34.4203,34.443,34.4203,34.4317,5000.0
2005-10-17 12:25:00,60.64,60.64,60.62,60.64,62100.0,34.4374,34.4374,34.426,34.4374,62100.0
2005-10-17 12:30:00,60.64,60.64,60.6,60.61,13700.0,34.4374,34.4374,34.4146,34.4203,13700.0
2005-10-17 12:35:00,60.6,60.62,60.6,60.6,7800.0,34.4146,34.426,34.4146,34.4146,7800.0
2005-10-17 12:40:00,60.6,60.62,60.58,60.6,11200.0,34.4146,34.426,34.4033,34.4146,11200.0
2005-10-17 12:45:00,60.6,60.61,60.58,60.58,36300.0,34.4146,34.4203,34.4033,34.4033,36300.0
2005-10-17 12:50:00,60.58,60.6,60.55,60.58,8800.0,34.4033,34.4146,34.3862,34.4033,8800.0
2005-10-17 12:55:00,60.59,60.59,60.57,60.57,3500.0,34.409,34.409,34.3976,34.3976,3500.0
2005-10-17 13:00:00,60.56,60.57,60.49,60.55,9300.0,34.3919,34.3976,34.3522,34.3862,9300.0
2005-10-17 13:05:00,60.57,60.62,60.56,60.62,5900.0,34.3976,34.426,34.3919,34.426,5900.0
2005-10-17 13:10:00,60.61,60.63,60.6,60.62,4800.0,34.4203,34.4317,34.4146,34.426,4800.0
2005-10-17 13:15:00,60.6,60.63,60.57,60.58,9600.0,34.4146,34.4317,34.3976,34.4033,9600.0
2005-10-17 13:20:00,60.6,60.65,60.6,60.65,27800.0,34.4146,34.443,34.4146,34.443,27800.0
2005-10-17 13:25:00,60.66,60.69,60.64,60.67,4100.0,34.4487,34.4657,34.4374,34.4544,4100.0
2005-10-17 13:30:00,60.67,60.67,60.63,60.66,11900.0,34.4544,34.4544,34.4317,34.4487,11900.0
2005-10-17 13:35:00,60.66,60.69,60.66,60.67,8200.0,34.4487,34.4657,34.4487,34.4544,8200.0
2005-10-17 13:40:00,60.68,60.7,60.68,60.69,2200.0,34.4601,34.4714,34.4601,34.4657,2200.0
2005-10-17 13:45:00,60.69,60.77,60.69,60.75,27600.0,34.4657,34.5112,34.4657,34.4998,27600.0
2005-10-17 13:50:00,60.76,60.79,60.75,60.77,14000.0,34.5055,34.5225,34.4998,34.5112,14000.0
2005-10-17 13:55:00,60.77,60.8,60.77,60.77,6100.0,34.5112,34.5282,34.5112,34.5112,6100.0
2005-10-17 14:00:00,60.76,60.77,60.72,60.72,33400.0,34.5055,34.5112,34.4828,34.4828,33400.0
2005-10-17 14:05:00,60.72,60.72,60.68,60.68,14500.0,34.4828,34.4828,34.4601,34.4601,14500.0
2005-10-17 14:10:00,60.68,60.69,60.66,60.67,10800.0,34.4601,34.4657,34.4487,34.4544,10800.0
2005-10-17 14:15:00,60.67,60.67,60.64,60.65,10300.0,34.4544,34.4544,34.4374,34.443,10300.0
2005-10-17 14:20:00,60.66,60.67,60.62,60.63,11800.0,34.4487,34.4544,34.426,34.4317,11800.0
2005-10-17 14:25:00,60.63,60.64,60.62,60.63,8600.0,34.4317,34.4374,34.426,34.4317,8600.0
2005-10-17 14:30:00,60.63,60.64,60.59,60.6,10900.0,34.4317,34.4374,34.409,34.4146,10900.0
2005-10-17 14:35:00,60.6,60.73,60.6,60.72,28100.0,34.4146,34.4885,34.4146,34.4828,28100.0
2005-10-17 14:40:00,60.71,60.75,60.7,60.74,13300.0,34.4771,34.4998,34.4714,34.4941,13300.0
2005-10-17 14:45:00,60.74,60.77,60.73,60.74,13600.0,34.4941,34.5112,34.4885,34.4941,13600.0
2005-10-17 14:50:00,60.74,60.77,60.72,60.72,12800.0,34.4941,34.5112,34.4828,34.4828,12800.0
2005-10-17 14:55:00,60.73,60.73,60.69,60.73,15500.0,34.4885,34.4885,34.4657,34.4885,15500.0
2005-10-17 15:00:00,60.74,60.8,60.74,60.8,38700.0,34.4941,34.5282,34.4941,34.5282,38700.0
2005-10-17 15:05:00,60.8,60.83,60.76,60.83,21800.0,34.5282,34.5453,34.5055,34.5453,21800.0
2005-10-17 15:10:00,60.85,60.85,60.78,60.82,18000.0,34.5566,34.5566,34.5169,34.5396,18000.0
2005-10-17 15:15:00,60.84,60.85,60.83,60.85,12000.0,34.5509,34.5566,34.5453,34.5566,12000.0
2005-10-17 15:20:00,60.85,60.94,60.85,60.9,32500.0,34.5566,34.6077,34.5566,34.585,32500.0
2005-10-17 15:25:00,60.9,60.99,60.88,60.98,16700.0,34.585,34.6361,34.5736,34.6304,16700.0
2005-10-17 15:30:00,60.99,61.0,60.97,60.99,39400.0,34.6361,34.6418,34.6248,34.6361,39400.0
2005-10-17 15:35:00,61.0,61.08,60.99,61.08,35600.0,34.6418,34.6872,34.6361,34.6872,35600.0
2005-10-17 15:40:00,61.09,61.23,61.08,61.2,40400.0,34.6929,34.7724,34.6872,34.7554,40400.0
2005-10-17 15:45:00,61.2,61.26,61.16,61.26,51200.0,34.7554,34.7895,34.7327,34.7895,51200.0
2005-10-17 15:50:00,61.26,61.27,61.12,61.12,59300.0,34.7895,34.7951,34.7099,34.7099,59300.0
2005-10-17 15:55:00,61.13,61.18,61.12,61.18,69400.0,34.7156,34.744,34.7099,34.744,69400.0
2005-10-18 09:30:00,60.95,61.01,60.95,60.99,22300.0,34.6134,34.6475,34.6134,34.6361,22300.0
2005-10-18 09:35:00,61.0,61.16,61.0,61.14,17500.0,34.6418,34.7327,34.6418,34.7213,17500.0
2005-10-18 09:40:00,61.15,61.16,60.89,60.97,62600.0,34.727,34.7327,34.5793,34.6248,62600.0
2005-10-18 09:45:00,60.92,60.96,60.88,60.92,58800.0,34.5964,34.6191,34.5736,34.5964,58800.0
2005-10-18 09:50:00,60.9,61.02,60.83,60.99,15900.0,34.585,34.6532,34.5453,34.6361,15900.0
2005-10-18 09:55:00,61.0,61.02,60.91,60.97,14400.0,34.6418,34.6532,34.5907,34.6248,14400.0
2005-10-18 10:00:00,60.96,60.96,60.81,60.86,13500.0,34.6191,34.6191,34.5339,34.5623,13500.0
2005-10-18 10:05:00,60.87,60.9,60.86,60.88,34100.0,34.568,34.585,34.5623,34.5736,34100.0
2005-10-18 10:10:00,60.88,60.91,60.85,60.85,29200.0,34.5736,34.5907,34.5566,34.5566,29200.0
2005-10-18 10:15:00,60.86,60.86,60.76,60.84,15100.0,34.5623,34.5623,34.5055,34.5509,15100.0
2005-10-18 10:20:00,60.83,60.9,60.83,60.9,15100.0,34.5453,34.585,34.5453,34.585,15100.0
2005-10-18 10:25:00,60.9,60.9,60.84,60.84,21500.0,34.585,34.585,34.5509,34.5509,21500.0
2005-10-18 10:30:00,60.84,60.86,60.81,60.82,21800.0,34.5509,34.5623,34.5339,34.5396,21800.0
2005-10-18 10:35:00,60.82,60.84,60.72,60.73,24800.0,34.5396,34.5509,34.4828,34.4885,24800.0
2005-10-18 10:40:00,60.72,60.77,60.69,60.76,20500.0,34.4828,34.5112,34.4657,34.5055,20500.0
2005-10-18 10:45:00,60.75,60.84,60.75,60.8,11000.0,34.4998,34.5509,34.4998,34.5282,11000.0
2005-10-18 10:50:00,60.81,60.87,60.81,60.87,12300.0,34.5339,34.568,34.5339,34.568,12300.0
2005-10-18 10:55:00,60.87,60.9,60.87,60.88,20700.0,34.568,34.585,34.568,34.5736,20700.0
2005-10-18 11:00:00,60.89,61.02,60.88,61.02,32000.0,34.5793,34.6532,34.5736,34.6532,32000.0
2005-10-18 11:05:00,61.01,61.13,60.99,61.13,28200.0,34.6475,34.7156,34.6361,34.7156,28200.0
2005-10-18 11:10:00,61.13,61.17,61.13,61.14,20200.0,34.7156,34.7383,34.7156,34.7213,20200.0
2005-10-18 11:15:00,61.14,61.19,61.11,61.14,16600.0,34.7213,34.7497,34.7043,34.7213,16600.0
2005-10-18 11:20:00,61.12,61.13,61.11,61.11,7800.0,34.7099,34.7156,34.7043,34.7043,7800.0
2005-10-18 11:25:00,61.11,61.11,61.03,61.05,17100.0,34.7043,34.7043,34.6588,34.6702,17100.0
2005-10-18 11:30:00,61.05,61.1,61.04,61.09,13100.0,34.6702,34.6986,34.6645,34.6929,13100.0
2005-10-18 11:35:00,61.09,61.09,60.9,60.91,20800.0,34.6929,34.6929,34.585,34.5907,20800.0
2005-10-18 11:40:00,60.9,60.99,60.87,60.98,29100.0,34.585,34.6361,34.568,34.6304,29100.0
2005-10-18 11:45:00,61.0,61.04,60.98,60.99,7500.0,34.6418,34.6645,34.6304,34.6361,7500.0
2005-10-18 11:50:00,60.99,61.0,60.97,60.99,14000.0,34.6361,34.6418,34.6248,34.6361,14000.0
2005-10-18 11:55:00,60.99,61.0,60.95,60.96,10900.0,34.6361,34.6418,34.6134,34.6191,10900.0
2005-10-18 12:00:00,60.96,61.0,60.93,60.99,11100.0,34.6191,34.6418,34.602,34.6361,11100.0
2005-10-18 12:05:00,60.97,60.99,60.92,60.92,11900.0,34.6248,34.6361,34.5964,34.5964,11900.0
2005-10-18 12:10:00,60.93,61.0,60.92,60.93,19300.0,34.602,34.6418,34.5964,34.602,19300.0
2005-10-18 12:15:00,60.92,60.92,60.89,60.89,13100.0,34.5964,34.5964,34.5793,34.5793,13100.0
2005-10-18 12:20:00,60.89,60.9,60.86,60.87,11300.0,34.5793,34.585,34.5623,34.568,11300.0
2005-10-18 12:25:00,60.88,60.88,60.86,60.88,13200.0,34.5736,34.5736,34.5623,34.5736,13200.0
2005-10-18 12:30:00,60.87,60.9,60.87,60.87,4300.0,34.568,34.585,34.568,34.568,4300.0
2005-10-18 12:35:00,60.87,60.87,60.84,60.86,13100.0,34.568,34.568,34.5509,34.5623,13100.0
2005-10-18 12:40:00,60.85,60.87,60.84,60.87,11100.0,34.5566,34.568,34.5509,34.568,11100.0
2005-10-18 12:45:00,60.86,60.88,60.85,60.85,11800.0,34.5623,34.5736,34.5566,34.5566,11800.0
2005-10-18 12:50:00,60.86,60.91,60.86,60.9,13200.0,34.5623,34.5907,34.5623,34.585,13200.0
2005-10-18 12:55:00,60.91,60.91,60.85,60.89,6800.0,34.5907,34.5907,34.5566,34.5793,6800.0
2005-10-18 13:00:00,60.89,60.89,60.85,60.85,45300.0,34.5793,34.5793,34.5566,34.5566,45300.0
2005-10-18 13:05:00,60.85,60.86,60.81,60.86,18300.0,34.5566,34.5623,34.5339,34.5623,18300.0
2005-10-18 13:10:00,60.85,60.91,60.85,60.91,18900.0,34.5566,34.5907,34.5566,34.5907,18900.0
2005-10-18 13:15:00,60.91,60.91,60.8,60.83,18000.0,34.5907,34.5907,34.5282,34.5453,18000.0
2005-10-18 13:20:00,60.84,60.84,60.75,60.78,14300.0,34.5509,34.5509,34.4998,34.5169,14300.0
2005-10-18 13:25:00,60.77,60.77,60.72,60.77,22900.0,34.5112,34.5112,34.4828,34.5112,22900.0
2005-10-18 13:30:00,60.78,60.78,60.64,60.66,26500.0,34.5169,34.5169,34.4374,34.4487,26500.0
2005-10-18 13:35:00,60.66,60.67,60.5,60.5,10400.0,34.4487,34.4544,34.3578,34.3578,10400.0
2005-10-18 13:40:00,60.5,60.52,60.45,60.52,20200.0,34.3578,34.3692,34.3295,34.3692,20200.0
2005-10-18 13:45:00,60.53,60.7,60.51,60.61,23500.0,34.3749,34.4714,34.3635,34.4203,23500.0
2005-10-18 13:50:00,60.6,60.6,60.48,60.53,13800.0,34.4146,34.4146,34.3465,34.3749,13800.0
2005-10-18 13:55:00,60.52,60.54,60.51,60.54,10100.0,34.3692,34.3806,34.3635,34.3806,10100.0
2005-10-18 14:00:00,60.52,60.58,60.44,60.57,14900.0,34.3692,34.4033,34.3238,34.3976,14900.0
2005-10-18 14:05:00,60.55,60.69,60.54,60.68,13600.0,34.3862,34.4657,34.3806,34.4601,13600.0
2005-10-18 14:10:00,60.67,60.73,60.65,60.72,8000.0,34.4544,34.4885,34.443,34.4828,8000.0
2005-10-18 14:15:00,60.73,60.79,60.73,60.76,11800.0,34.4885,34.5225,34.4885,34.5055,11800.0
2005-10-18 14:20:00,60.8,60.91,60.79,60.9,8700.0,34.5282,34.5907,34.5225,34.585,8700.0
2005-10-18 14:25:00,60.9,60.91,60.65,60.8,31600.0,34.585,34.5907,34.443,34.5282,31600.0
2005-10-18 14:30:00,60.79,60.88,60.79,60.86,25700.0,34.5225,34.5736,34.5225,34.5623,25700.0
2005-10-18 14:35:00,60.87,60.92,60.85,60.86,10900.0,34.568,34.5964,34.5566,34.5623,10900.0
2005-10-18 14:40:00,60.84,60.85,60.73,60.76,16600.0,34.5509,34.5566,34.4885,34.5055,16600.0
2005-10-18 14:45:00,60.75,60.86,60.75,60.86,8500.0,34.4998,34.5623,34.4998,34.5623,8500.0
2005-10-18 14:50:00,60.87,60.87,60.78,60.78,10600.0,34.568,34.568,34.5169,34.5169,10600.0
2005-10-18 14:55:00,60.77,60.78,60.68,60.78,8000.0,34.5112,34.5169,34.4601,34.5169,8000.0
2005-10-18 15:00:00,60.78,60.78,60.69,60.69,13100.0,34.5169,34.5169,34.4657,34.4657,13100.0
2005-10-18 15:05:00,60.69,60.72,60.66,60.7,8300.0,34.4657,34.4828,34.4487,34.4714,8300.0
2005-10-18 15:10:00,60.7,60.8,60.7,60.8,7900.0,34.4714,34.5282,34.4714,34.5282,7900.0
2005-10-18 15:15:00,60.8,60.93,60.8,60.93,10700.0,34.5282,34.602,34.5282,34.602,10700.0
2005-10-18 15:20:00,60.93,60.93,60.85,60.89,8000.0,34.602,34.602,34.5566,34.5793,8000.0
2005-10-18 15:25:00,60.93,61.0,60.9,60.97,14200.0,34.602,34.6418,34.585,34.6248,14200.0
2005-10-18 15:30:00,60.98,61.03,60.97,60.99,29900.0,34.6304,34.6588,34.6248,34.6361,29900.0
2005-10-18 15:35:00,61.0,61.0,60.88,60.95,36800.0,34.6418,34.6418,34.5736,34.6134,36800.0
2005-10-18 15:40:00,60.96,60.99,60.93,60.95,56400.0,34.6191,34.6361,34.602,34.6134,56400.0
2005-10-18 15:45:00,60.95,60.98,60.91,60.93,25600.0,34.6134,34.6304,34.5907,34.602,25600.0
2005-10-18 15:50:00,60.93,61.01,60.93,61.01,27000.0,34.602,34.6475,34.602,34.6475,27000.0
2005-10-18 15:55:00,61.01,61.04,60.89,60.89,60400.0,34.6475,34.6645,34.5793,34.5793,60400.0
2005-10-19 09:30:00,61.5,61.5,61.36,61.39,74200.0,34.9257,34.9257,34.8462,34.8633,74200.0
2005-10-19 09:35:00,61.39,61.5,61.39,61.43,13900.0,34.8633,34.9257,34.8633,34.886,13900.0
2005-10-19 09:40:00,61.42,61.42,61.29,61.3,33000.0,34.8803,34.8803,34.8065,34.8122,33000.0
2005-10-19 09:45:00,61.3,61.46,61.3,61.33,55400.0,34.8122,34.903,34.8122,34.8292,55400.0
2005-10-19 09:50:00,61.34,61.34,61.0,61.08,26100.0,34.8349,34.8349,34.6418,34.6872,26100.0
2005-10-19 09:55:00,61.08,61.35,61.08,61.35,19300.0,34.6872,34.8406,34.6872,34.8406,19300.0
2005-10-19 10:00:00,61.3,61.41,61.29,61.41,6900.0,34.8122,34.8746,34.8065,34.8746,6900.0
2005-10-19 10:05:00,61.43,61.56,61.43,61.54,13100.0,34.886,34.9598,34.886,34.9485,13100.0
2005-10-19 10:10:00,61.5,61.57,61.48,61.55,34300.0,34.9257,34.9655,34.9144,34.9541,34300.0
2005-10-19 10:15:00,61.55,61.55,61.41,61.55,13600.0,34.9541,34.9541,34.8746,34.9541,13600.0
2005-10-19 10:20:00,61.52,61.53,61.5,61.5,16000.0,34.9371,34.9428,34.9257,34.9257,16000.0
2005-10-19 10:25:00,61.5,61.52,61.5,61.5,18800.0,34.9257,34.9371,34.9257,34.9257,18800.0
2005-10-19 10:30:00,61.51,61.75,61.51,61.67,35700.0,34.9314,35.0677,34.9314,35.0223,35700.0
2005-10-19 10:35:00,61.68,61.86,61.65,61.8,26900.0,35.028,35.1302,35.0109,35.0961,26900.0
2005-10-19 10:40:00,61.81,62.0,61.79,61.97,14500.0,35.1018,35.2097,35.0904,35.1927,14500.0
2005-10-19 10:45:00,61.97,62.01,61.89,62.01,28200.0,35.1927,35.2154,35.1472,35.2154,28200.0
2005-10-19 10:50:00,62.02,62.05,61.97,61.99,48900.0,35.2211,35.2381,35.1927,35.204,48900.0
2005-10-19 10:55:00,61.99,61.99,61.91,61.91,14400.0,35.204,35.204,35.1586,35.1586,14400.0
2005-10-19 11:00:00,61.91,62.01,61.84,61.84,47100.0,35.1586,35.2154,35.1188,35.1188,47100.0
2005-10-19 11:05:00,61.82,61.84,61.63,61.63,32100.0,35.1075,35.1188,34.9996,34.9996,32100.0
2005-10-19 11:10:00,61.63,61.72,61.61,61.61,9500.0,34.9996,35.0507,34.9882,34.9882,9500.0
2005-10-19 11:15:00,61.61,61.64,61.55,61.55,23400.0,34.9882,35.0053,34.9541,34.9541,23400.0
2005-10-19 11:20:00,61.54,61.56,61.5,61.5,13100.0,34.9485,34.9598,34.9257,34.9257,13100.0
2005-10-19 11:25:00,61.51,61.52,61.42,61.49,9100.0,34.9314,34.9371,34.8803,34.9201,9100.0
2005-10-19 11:30:00,61.46,61.58,61.46,61.55,8900.0,34.903,34.9712,34.903,34.9541,8900.0
2005-10-19 11:35:00,61.55,61.56,61.49,61.49,12100.0,34.9541,34.9598,34.9201,34.9201,12100.0
2005-10-19 11:40:00,61.49,61.49,61.42,61.43,7300.0,34.9201,34.9201,34.8803,34.886,7300.0
2005-10-19 11:45:00,61.43,61.46,61.38,61.38,13800.0,34.886,34.903,34.8576,34.8576,13800.0
2005-10-19 11:50:00,61.39,61.39,61.25,61.25,14900.0,34.8633,34.8633,34.7838,34.7838,14900.0
2005-10-19 11:55:00,61.25,61.39,61.25,61.39,9700.0,34.7838,34.8633,34.7838,34.8633,9700.0
2005-10-19 12:00:00,61.4,61.49,61.4,61.49,13500.0,34.869,34.9201,34.869,34.9201,13500.0
2005-10-19 12:05:00,61.49,61.57,61.47,61.52,13000.0,34.9201,34.9655,34.9087,34.9371,13000.0
2005-10-19 12:10:00,61.52,61.61,61.52,61.55,18500.0,34.9371,34.9882,34.9371,34.9541,18500.0
2005-10-19 12:15:00,61.55,61.56,61.51,61.52,4900.0,34.9541,34.9598,34.9314,34.9371,4900.0
2005-10-19 12:20:00,61.52,61.61,61.51,61.61,13400.0,34.9371,34.9882,34.9314,34.9882,13400.0
2005-10-19 12:25:00,61.61,61.68,61.61,61.64,9400.0,34.9882,35.028,34.9882,35.0053,9400.0
2005-10-19 12:30:00,61.65,61.75,61.65,61.75,10300.0,35.0109,35.0677,35.0109,35.0677,10300.0
2005-10-19 12:35:00,61.76,61.78,61.65,61.72,15300.0,35.0734,35.0848,35.0109,35.0507,15300.0
2005-10-19 12:40:00,61.69,61.69,61.65,61.67,5200.0,35.0336,35.0336,35.0109,35.0223,5200.0
2005-10-19 12:45:00,61.64,61.64,61.59,61.59,8400.0,35.0053,35.0053,34.9769,34.9769,8400.0
2005-10-19 12:50:00,61.6,61.61,61.55,61.57,43500.0,34.9825,34.9882,34.9541,34.9655,43500.0
2005-10-19 12:55:00,61.57,61.63,61.57,61.61,5300.0,34.9655,34.9996,34.9655,34.9882,5300.0
2005-10-19 13:00:00,61.61,61.61,61.55,61.58,7800.0,34.9882,34.9882,34.9541,34.9712,7800.0
2005-10-19 13:05:00,61.56,61.65,61.53,61.65,178800.0,34.9598,35.0109,34.9428,35.0109,178800.0
2005-10-19 13:10:00,61.65,61.65,61.6,61.65,30700.0,35.0109,35.0109,34.9825,35.0109,30700.0
2005-10-19 13:15:00,61.66,61.74,61.64,61.67,12300.0,35.0166,35.062,35.0053,35.0223,12300.0
2005-10-19 13:20:00,61.65,61.73,61.65,61.7,7000.0,35.0109,35.0564,35.0109,35.0393,7000.0
2005-10-19 13:25:00,61.66,61.7,61.65,61.68,15500.0,35.0166,35.0393,35.0109,35.028,15500.0
2005-10-19 13:30:00,61.69,61.83,61.69,61.82,8500.0,35.0336,35.1132,35.0336,35.1075,8500.0
2005-10-19 13:35:00,61.83,61.92,61.83,61.89,14300.0,35.1132,35.1643,35.1132,35.1472,14300.0
2005-10-19 13:40:00,61.9,61.97,61.9,61.93,16000.0,35.1529,35.1927,35.1529,35.1699,16000.0
2005-10-19 13:45:00,61.92,61.95,61.9,61.94,70800.0,35.1643,35.1813,35.1529,35.1756,70800.0
2005-10-19 13:50:00,61.94,61.95,61.86,61.9,8200.0,35.1756,35.1813,35.1302,35.1529,8200.0
2005-10-19 13:55:00,61.93,61.93,61.9,61.91,3600.0,35.1699,35.1699,35.1529,35.1586,3600.0
2005-10-19 14:00:00,61.92,62.0,61.87,61.94,24600.0,35.1643,35.2097,35.1359,35.1756,24600.0
2005-10-19 14:05:00,61.95,62.0,61.94,61.96,51100.0,35.1813,35.2097,35.1756,35.187,51100.0
2005-10-19 14:10:00,61.98,62.01,61.95,61.95,14300.0,35.1983,35.2154,35.1813,35.1813,14300.0
2005-10-19 14:15:00,61.95,61.99,61.94,61.98,26100.0,35.1813,35.204,35.1756,35.1983,26100.0
2005-10-19 14:20:00,61.99,62.04,61.95,62.04,28500.0,35.204,35.2324,35.1813,35.2324,28500.0
2005-10-19 14:25:00,62.05,62.15,62.0,62.13,35000.0,35.2381,35.2949,35.2097,35.2835,35000.0
2005-10-19 14:30:00,62.15,62.15,62.1,62.1,25500.0,35.2949,35.2949,35.2665,35.2665,25500.0
2005-10-19 14:35:00,62.11,62.2,62.11,62.2,37100.0,35.2722,35.3233,35.2722,35.3233,37100.0
2005-10-19 14:40:00,62.2,62.27,62.17,62.19,67200.0,35.3233,35.363,35.3062,35.3176,67200.0
2005-10-19 14:45:00,62.19,62.29,62.18,62.29,21700.0,35.3176,35.3744,35.3119,35.3744,21700.0
2005-10-19 14:50:00,62.27,62.37,62.25,62.25,34800.0,35.363,35.4198,35.3517,35.3517,34800.0
2005-10-19 14:55:00,62.26,62.35,62.25,62.33,50300.0,35.3573,35.4085,35.3517,35.3971,50300.0
2005-10-19 15:00:00,62.33,62.35,62.3,62.33,23200.0,35.3971,35.4085,35.3801,35.3971,23200.0
2005-10-19 15:05:00,62.34,62.5,62.33,62.39,58100.0,35.4028,35.4936,35.3971,35.4312,58100.0
2005-10-19 15:10:00,62.39,62.41,62.38,62.38,30100.0,35.4312,35.4425,35.4255,35.4255,30100.0
2005-10-19 15:15:00,62.39,62.42,62.38,62.39,38500.0,35.4312,35.4482,35.4255,35.4312,38500.0
2005-10-19 15:20:00,62.39,62.56,62.39,62.54,56500.0,35.4312,35.5277,35.4312,35.5164,56500.0
2005-10-19 15:25:00,62.53,62.53,62.43,62.47,30300.0,35.5107,35.5107,35.4539,35.4766,30300.0
2005-10-19 15:30:00,62.47,62.48,62.44,62.45,30300.0,35.4766,35.4823,35.4596,35.4652,30300.0
2005-10-19 15:35:00,62.45,62.53,62.44,62.51,58500.0,35.4652,35.5107,35.4596,35.4993,58500.0
2005-10-19 15:40:00,62.52,62.59,62.52,62.59,72400.0,35.505,35.5448,35.505,35.5448,72400.0
2005-10-19 15:45:00,62.59,62.73,62.58,62.71,51000.0,35.5448,35.6243,35.5391,35.6129,51000.0
2005-10-19 15:50:00,62.72,62.78,62.72,62.77,56600.0,35.6186,35.6527,35.6186,35.647,56600.0
2005-10-19 15:55:00,62.77,62.77,62.7,62.71,86800.0,35.647,35.647,35.6072,35.6129,86800.0
2005-10-20 09:30:00,62.45,62.82,62.42,62.82,32000.0,35.4652,35.6754,35.4482,35.6754,32000.0
2005-10-20 09:35:00,62.82,62.86,62.76,62.82,32700.0,35.6754,35.6981,35.6413,35.6754,32700.0
2005-10-20 09:40:00,62.82,62.83,62.51,62.52,36400.0,35.6754,35.6811,35.4993,35.505,36400.0
2005-10-20 09:45:00,62.53,62.61,62.41,62.43,25900.0,35.5107,35.5561,35.4425,35.4539,25900.0
2005-10-20 09:50:00,62.42,62.45,62.3,62.33,16600.0,35.4482,35.4652,35.3801,35.3971,16600.0
2005-10-20 09:55:00,62.32,62.36,62.15,62.28,23700.0,35.3914,35.4141,35.2949,35.3687,23700.0
2005-10-20 10:00:00,62.29,62.34,62.17,62.24,22100.0,35.3744,35.4028,35.3062,35.346,22100.0
2005-10-20 10:05:00,62.22,62.25,62.11,62.11,26000.0,35.3346,35.3517,35.2722,35.2722,26000.0
2005-10-20 10:10:00,62.11,62.2,62.04,62.06,46600.0,35.2722,35.3233,35.2324,35.2438,46600.0
2005-10-20 10:15:00,62.06,62.24,62.05,62.24,27800.0,35.2438,35.346,35.2381,35.346,27800.0
2005-10-20 10:20:00,62.23,62.3,62.22,62.3,22500.0,35.3403,35.3801,35.3346,35.3801,22500.0
2005-10-20 10:25:00,62.33,62.34,62.29,62.32,13700.0,35.3971,35.4028,35.3744,35.3914,13700.0
2005-10-20 10:30:00,62.35,62.63,62.35,62.59,24000.0,35.4085,35.5675,35.4085,35.5448,24000.0
2005-10-20 10:35:00,62.58,62.65,62.54,62.54,11600.0,35.5391,35.5788,35.5164,35.5164,11600.0
2005-10-20 10:40:00,62.5,62.51,62.41,62.5,19500.0,35.4936,35.4993,35.4425,35.4936,19500.0
2005-10-20 10:45:00,62.5,62.65,62.46,62.54,39000.0,35.4936,35.5788,35.4709,35.5164,39000.0
2005-10-20 10:50:00,62.54,62.67,62.54,62.63,19100.0,35.5164,35.5902,35.5164,35.5675,19100.0
2005-10-20 10:55:00,62.63,62.63,62.54,62.54,11800.0,35.5675,35.5675,35.5164,35.5164,11800.0
2005-10-20 11:00:00,62.54,62.54,62.25,62.28,45400.0,35.5164,35.5164,35.3517,35.3687,45400.0
2005-10-20 11:05:00,62.28,62.31,62.26,62.3,19900.0,35.3687,35.3857,35.3573,35.3801,19900.0
2005-10-20 11:10:00,62.28,62.32,62.25,62.29,24800.0,35.3687,35.3914,35.3517,35.3744,24800.0
2005-10-20 11:15:00,62.25,62.29,62.14,62.2,36200.0,35.3517,35.3744,35.2892,35.3233,36200.0
2005-10-20 11:20:00,62.25,62.26,62.16,62.26,22500.0,35.3517,35.3573,35.3006,35.3573,22500.0
2005-10-20 11:25:00,62.3,62.44,62.27,62.42,35700.0,35.3801,35.4596,35.363,35.4482,35700.0
2005-10-20 11:30:00,62.44,62.49,62.42,62.42,25900.0,35.4596,35.488,35.4482,35.4482,25900.0
2005-10-20 11:35:00,62.42,62.48,62.33,62.38,27600.0,35.4482,35.4823,35.3971,35.4255,27600.0
2005-10-20 11:40:00,62.37,62.4,62.32,62.36,30900.0,35.4198,35.4369,35.3914,35.4141,30900.0
2005-10-20 11:45:00,62.35,62.37,62.34,62.35,11200.0,35.4085,35.4198,35.4028,35.4085,11200.0
2005-10-20 11:50:00,62.35,62.39,62.31,62.32,8900.0,35.4085,35.4312,35.3857,35.3914,8900.0
2005-10-20 11:55:00,62.31,62.54,62.25,62.54,48700.0,35.3857,35.5164,35.3517,35.5164,48700.0
2005-10-20 12:00:00,62.54,62.58,62.38,62.43,21600.0,35.5164,35.5391,35.4255,35.4539,21600.0
2005-10-20 12:05:00,62.42,62.42,62.3,62.33,16900.0,35.4482,35.4482,35.3801,35.3971,16900.0
2005-10-20 12:10:00,62.33,62.51,62.28,62.51,23400.0,35.3971,35.4993,35.3687,35.4993,23400.0
2005-10-20 12:15:00,62.51,62.61,62.51,62.61,11600.0,35.4993,35.5561,35.4993,35.5561,11600.0
2005-10-20 12:20:00,62.61,62.66,62.61,62.65,30100.0,35.5561,35.5845,35.5561,35.5788,30100.0
2005-10-20 12:25:00,62.64,62.64,62.56,62.56,52900.0,35.5732,35.5732,35.5277,35.5277,52900.0
2005-10-20 12:30:00,62.54,62.54,62.42,62.43,9500.0,35.5164,35.5164,35.4482,35.4539,9500.0
2005-10-20 12:35:00,62.42,62.44,62.36,62.36,8300.0,35.4482,35.4596,35.4141,35.4141,8300.0
2005-10-20 12:40:00,62.36,62.36,62.27,62.27,10500.0,35.4141,35.4141,35.363,35.363,10500.0
2005-10-20 12:45:00,62.28,62.29,62.24,62.24,11200.0,35.3687,35.3744,35.346,35.346,11200.0
2005-10-20 12:50:00,62.24,62.25,62.16,62.16,9800.0,35.346,35.3517,35.3006,35.3006,9800.0
2005-10-20 12:55:00,62.16,62.17,62.1,62.12,8200.0,35.3006,35.3062,35.2665,35.2778,8200.0
2005-10-20 13:00:00,62.09,62.2,62.08,62.2,23800.0,35.2608,35.3233,35.2551,35.3233,23800.0
2005-10-20 13:05:00,62.2,62.26,62.2,62.26,6000.0,35.3233,35.3573,35.3233,35.3573,6000.0
2005-10-20 13:10:00,62.26,62.26,62.2,62.2,7600.0,35.3573,35.3573,35.3233,35.3233,7600.0
2005-10-20 13:15:00,62.21,62.24,62.14,62.22,18000.0,35.329,35.346,35.2892,35.3346,18000.0
2005-10-20 13:20:00,62.21,62.25,62.2,62.2,5900.0,35.329,35.3517,35.3233,35.3233,5900.0
2005-10-20 13:25:00,62.19,62.23,62.19,62.22,7900.0,35.3176,35.3403,35.3176,35.3346,7900.0
2005-10-20 13:30:00,62.21,62.22,62.18,62.18,15900.0,35.329,35.3346,35.3119,35.3119,15900.0
2005-10-20 13:35:00,62.19,62.23,62.15,62.16,9800.0,35.3176,35.3403,35.2949,35.3006,9800.0
2005-10-20 13:40:00,62.15,62.18,62.14,62.17,4700.0,35.2949,35.3119,35.2892,35.3062,4700.0
2005-10-20 13:45:00,62.16,62.17,62.06,62.09,10200.0,35.3006,35.3062,35.2438,35.2608,10200.0
2005-10-20 13:50:00,62.09,62.14,62.09,62.12,12400.0,35.2608,35.2892,35.2608,35.2778,12400.0
2005-10-20 13:55:00,62.14,62.14,62.09,62.1,8400.0,35.2892,35.2892,35.2608,35.2665,8400.0
2005-10-20 14:00:00,62.1,62.1,62.07,62.09,7600.0,35.2665,35.2665,35.2494,35.2608,7600.0
2005-10-20 14:05:00,62.1,62.14,62.07,62.07,9000.0,35.2665,35.2892,35.2494,35.2494,9000.0
2005-10-20 14:10:00,62.1,62.13,62.05,62.08,12100.0,35.2665,35.2835,35.2381,35.2551,12100.0
2005-10-20 14:15:00,62.06,62.11,61.93,61.94,14500.0,35.2438,35.2722,35.1699,35.1756,14500.0
2005-10-20 14:20:00,61.95,61.95,61.8,61.8,16600.0,35.1813,35.1813,35.0961,35.0961,16600.0
2005-10-20 14:25:00,61.8,61.88,61.8,61.83,15700.0,35.0961,35.1415,35.0961,35.1132,15700.0
2005-10-20 14:30:00,61.85,61.96,61.84,61.91,18500.0,35.1245,35.187,35.1188,35.1586,18500.0
2005-10-20 14:35:00,61.92,61.92,61.86,61.88,13900.0,35.1643,35.1643,35.1302,35.1415,13900.0
2005-10-20 14:40:00,61.88,61.92,61.88,61.92,12300.0,35.1415,35.1643,35.1415,35.1643,12300.0
2005-10-20 14:45:00,61.91,61.97,61.89,61.93,16000.0,35.1586,35.1927,35.1472,35.1699,16000.0
2005-10-20 14:50:00,61.93,62.02,61.93,62.02,17500.0,35.1699,35.2211,35.1699,35.2211,17500.0
2005-10-20 14:55:00,62.02,62.02,61.95,61.95,9200.0,35.2211,35.2211,35.1813,35.1813,9200.0
2005-10-20 15:00:00,61.95,62.05,61.95,62.01,38700.0,35.1813,35.2381,35.1813,35.2154,38700.0
2005-10-20 15:05:00,62.01,62.03,61.99,62.02,8300.0,35.2154,35.2267,35.204,35.2211,8300.0
2005-10-20 15:10:00,62.01,62.01,61.7,61.71,31600.0,35.2154,35.2154,35.0393,35.045,31600.0
2005-10-20 15:15:00,61.71,61.89,61.68,61.71,39100.0,35.045,35.1472,35.028,35.045,39100.0
2005-10-20 15:20:00,61.67,61.76,61.56,61.59,21200.0,35.0223,35.0734,34.9598,34.9769,21200.0
2005-10-20 15:25:00,61.6,61.98,61.28,61.4,43400.0,34.9825,35.1983,34.8008,34.869,43400.0
2005-10-20 15:30:00,61.41,61.77,61.41,61.73,49600.0,34.8746,35.0791,34.8746,35.0564,49600.0
2005-10-20 15:35:00,61.72,61.89,61.69,61.7,58100.0,35.0507,35.1472,35.0336,35.0393,58100.0
2005-10-20 15:40:00,61.75,61.75,61.6,61.62,45100.0,35.0677,35.0677,34.9825,34.9939,45100.0
2005-10-20 15:45:00,61.61,61.82,61.6,61.72,82300.0,34.9882,35.1075,34.9825,35.0507,82300.0
2005-10-20 15:50:00,61.7,61.74,61.69,61.73,40800.0,35.0393,35.062,35.0336,35.0564,40800.0
2005-10-20 15:55:00,61.73,61.76,61.68,61.68,43100.0,35.0564,35.0734,35.028,35.028,43100.0
2005-10-21 09:30:00,61.64,61.81,61.64,61.68,104900.0,35.0053,35.1018,35.0053,35.028,104900.0
2005-10-21 09:35:00,61.73,61.98,61.61,61.68,17400.0,35.0564,35.1983,34.9882,35.028,17400.0
2005-10-21 09:40:00,61.62,62.05,61.62,62.0,32800.0,34.9939,35.2381,34.9939,35.2097,32800.0
2005-10-21 09:45:00,62.05,62.05,61.8,61.89,18200.0,35.2381,35.2381,35.0961,35.1472,18200.0
2005-10-21 09:50:00,61.89,61.99,61.88,61.92,31600.0,35.1472,35.204,35.1415,35.1643,31600.0
2005-10-21 09:55:00,61.92,61.99,61.7,61.83,28200.0,35.1643,35.204,35.0393,35.1132,28200.0
2005-10-21 10:00:00,61.86,61.92,61.71,61.76,28700.0,35.1302,35.1643,35.045,35.0734,28700.0
2005-10-21 10:05:00,61.75,61.78,61.7,61.74,10800.0,35.0677,35.0848,35.0393,35.062,10800.0
2005-10-21 10:10:00,61.74,61.91,61.74,61.91,19300.0,35.062,35.1586,35.062,35.1586,19300.0
2005-10-21 10:15:00,61.91,61.91,61.81,61.91,15500.0,35.1586,35.1586,35.1018,35.1586,15500.0
2005-10-21 10:20:00,61.91,61.95,61.85,61.85,25200.0,35.1586,35.1813,35.1245,35.1245,25200.0
2005-10-21 10:25:00,61.8,61.87,61.76,61.79,18100.0,35.0961,35.1359,35.0734,35.0904,18100.0
2005-10-21 10:30:00,61.8,61.86,61.71,61.79,59700.0,35.0961,35.1302,35.045,35.0904,59700.0
2005-10-21 10:35:00,61.77,61.83,61.75,61.76,14800.0,35.0791,35.1132,35.0677,35.0734,14800.0
2005-10-21 10:40:00,61.76,61.77,61.41,61.41,34300.0,35.0734,35.0791,34.8746,34.8746,34300.0
2005-10-21 10:45:00,61.42,61.45,61.34,61.36,27400.0,34.8803,34.8974,34.8349,34.8462,27400.0
2005-10-21 10:50:00,61.39,61.56,61.37,61.45,30500.0,34.8633,34.9598,34.8519,34.8974,30500.0
2005-10-21 10:55:00,61.41,61.55,61.41,61.55,14400.0,34.8746,34.9541,34.8746,34.9541,14400.0
2005-10-21 11:00:00,61.55,61.75,61.55,61.65,26100.0,34.9541,35.0677,34.9541,35.0109,26100.0
2005-10-21 11:05:00,61.61,61.61,61.51,61.56,19400.0,34.9882,34.9882,34.9314,34.9598,19400.0
2005-10-21 11:10:00,61.55,61.67,61.55,61.67,28000.0,34.9541,35.0223,34.9541,35.0223,28000.0
2005-10-21 11:15:00,61.64,61.7,61.49,61.49,27300.0,35.0053,35.0393,34.9201,34.9201,27300.0
2005-10-21 11:20:00,61.47,61.51,61.43,61.51,18400.0,34.9087,34.9314,34.886,34.9314,18400.0
2005-10-21 11:25:00,61.53,61.6,61.45,61.46,19700.0,34.9428,34.9825,34.8974,34.903,19700.0
2005-10-21 11:30:00,61.46,61.46,61.1,61.12,67300.0,34.903,34.903,34.6986,34.7099,67300.0
2005-10-21 11:35:00,61.2,61.2,61.0,61.0,23800.0,34.7554,34.7554,34.6418,34.6418,23800.0
2005-10-21 11:40:00,61.01,61.14,61.0,61.01,17100.0,34.6475,34.7213,34.6418,34.6475,17100.0
2005-10-21 11:45:00,61.01,61.1,61.0,61.1,12300.0,34.6475,34.6986,34.6418,34.6986,12300.0
2005-10-21 11:50:00,61.1,61.13,61.03,61.03,6500.0,34.6986,34.7156,34.6588,34.6588,6500.0
2005-10-21 11:55:00,61.03,61.09,60.96,61.0,36900.0,34.6588,34.6929,34.6191,34.6418,36900.0
2005-10-21 12:00:00,60.97,61.0,60.85,60.88,23600.0,34.6248,34.6418,34.5566,34.5736,23600.0
2005-10-21 12:05:00,60.89,60.89,60.76,60.83,38800.0,34.5793,34.5793,34.5055,34.5453,38800.0
2005-10-21 12:10:00,60.82,60.84,60.82,60.84,50900.0,34.5396,34.5509,34.5396,34.5509,50900.0
2005-10-21 12:15:00,60.84,60.84,60.74,60.74,31600.0,34.5509,34.5509,34.4941,34.4941,31600.0
2005-10-21 12:20:00,60.71,60.8,60.71,60.8,35700.0,34.4771,34.5282,34.4771,34.5282,35700.0
2005-10-21 12:25:00,60.79,60.95,60.74,60.94,18200.0,34.5225,34.6134,34.4941,34.6077,18200.0
2005-10-21 12:30:00,60.95,61.01,60.85,60.88,48200.0,34.6134,34.6475,34.5566,34.5736,48200.0
2005-10-21 12:35:00,60.88,60.91,60.84,60.91,16900.0,34.5736,34.5907,34.5509,34.5907,16900.0
2005-10-21 12:40:00,60.92,61.09,60.88,61.02,22400.0,34.5964,34.6929,34.5736,34.6532,22400.0
2005-10-21 12:45:00,61.01,61.15,61.01,61.15,8300.0,34.6475,34.727,34.6475,34.727,8300.0
2005-10-21 12:50:00,61.15,61.25,61.11,61.23,18500.0,34.727,34.7838,34.7043,34.7724,18500.0
2005-10-21 12:55:00,61.25,61.39,61.25,61.38,10300.0,34.7838,34.8633,34.7838,34.8576,10300.0
2005-10-21 13:00:00,61.38,61.4,61.19,61.19,23900.0,34.8576,34.869,34.7497,34.7497,23900.0
2005-10-21 13:05:00,61.17,61.19,61.13,61.19,26000.0,34.7383,34.7497,34.7156,34.7497,26000.0
2005-10-21 13:10:00,61.19,61.23,61.17,61.19,11600.0,34.7497,34.7724,34.7383,34.7497,11600.0
2005-10-21 13:15:00,61.21,61.31,61.21,61.28,11000.0,34.7611,34.8178,34.7611,34.8008,11000.0
2005-10-21 13:20:00,61.26,61.3,61.26,61.3,9600.0,34.7895,34.8122,34.7895,34.8122,9600.0
2005-10-21 13:25:00,61.3,61.32,61.27,61.32,18600.0,34.8122,34.8235,34.7951,34.8235,18600.0
2005-10-21 13:30:00,61.32,61.4,61.32,61.34,31700.0,34.8235,34.869,34.8235,34.8349,31700.0
2005-10-21 13:35:00,61.32,61.33,61.29,61.3,10800.0,34.8235,34.8292,34.8065,34.8122,10800.0
2005-10-21 13:40:00,61.3,61.3,61.26,61.26,8300.0,34.8122,34.8122,34.7895,34.7895,8300.0
2005-10-21 13:45:00,61.27,61.28,61.25,61.28,12700.0,34.7951,34.8008,34.7838,34.8008,12700.0
2005-10-21 13:50:00,61.27,61.27,61.24,61.27,35400.0,34.7951,34.7951,34.7781,34.7951,35400.0
2005-10-21 13:55:00,61.27,61.36,61.27,61.36,42700.0,34.7951,34.8462,34.7951,34.8462,42700.0
2005-10-21 14:00:00,61.35,61.37,61.34,61.35,5400.0,34.8406,34.8519,34.8349,34.8406,5400.0
2005-10-21 14:05:00,61.37,61.37,61.27,61.27,8700.0,34.8519,34.8519,34.7951,34.7951,8700.0
2005-10-21 14:10:00,61.28,61.34,61.27,61.33,18800.0,34.8008,34.8349,34.7951,34.8292,18800.0
2005-10-21 14:15:00,61.32,61.32,61.18,61.18,14500.0,34.8235,34.8235,34.744,34.744,14500.0
2005-10-21 14:20:00,61.18,61.31,61.18,61.29,519200.0,34.744,34.8178,34.744,34.8065,519200.0
2005-10-21 14:25:00,61.29,61.65,61.18,61.5,94700.0,34.8065,35.0109,34.744,34.9257,94700.0
2005-10-21 14:30:00,61.51,61.8,61.42,61.43,54600.0,34.9314,35.0961,34.8803,34.886,54600.0
2005-10-21 14:35:00,61.44,61.44,61.3,61.3,23700.0,34.8917,34.8917,34.8122,34.8122,23700.0
2005-10-21 14:40:00,61.32,61.34,61.24,61.31,38600.0,34.8235,34.8349,34.7781,34.8178,38600.0
2005-10-21 14:45:00,61.3,61.31,61.26,61.26,10000.0,34.8122,34.8178,34.7895,34.7895,10000.0
2005-10-21 14:50:00,61.24,61.3,61.24,61.25,15900.0,34.7781,34.8122,34.7781,34.7838,15900.0
2005-10-21 14:55:00,61.26,61.26,61.19,61.26,16300.0,34.7895,34.7895,34.7497,34.7895,16300.0
2005-10-21 15:00:00,61.26,61.26,61.17,61.18,12500.0,34.7895,34.7895,34.7383,34.744,12500.0
2005-10-21 15:05:00,61.17,61.17,61.04,61.05,32100.0,34.7383,34.7383,34.6645,34.6702,32100.0
2005-10-21 15:10:00,61.05,61.14,61.03,61.12,63100.0,34.6702,34.7213,34.6588,34.7099,63100.0
2005-10-21 15:15:00,61.11,61.12,60.98,60.98,45600.0,34.7043,34.7099,34.6304,34.6304,45600.0
2005-10-21 15:20:00,60.98,61.09,60.97,61.07,28600.0,34.6304,34.6929,34.6248,34.6816,28600.0
2005-10-21 15:25:00,61.1,61.1,61.01,61.01,36700.0,34.6986,34.6986,34.6475,34.6475,36700.0
2005-10-21 15:30:00,61.01,61.05,61.01,61.03,26100.0,34.6475,34.6702,34.6475,34.6588,26100.0
2005-10-21 15:35:00,61.02,61.05,60.98,61.01,30300.0,34.6532,34.6702,34.6304,34.6475,30300.0
2005-10-21 15:40:00,61.0,61.01,60.89,60.89,30000.0,34.6418,34.6475,34.5793,34.5793,30000.0
2005-10-21 15:45:00,60.89,60.9,60.78,60.9,62200.0,34.5793,34.585,34.5169,34.585,62200.0
2005-10-21 15:50:00,60.91,61.0,60.84,60.84,74400.0,34.5907,34.6418,34.5509,34.5509,74400.0
2005-10-21 15:55:00,60.84,60.84,60.76,60.78,41800.0,34.5509,34.5509,34.5055,34.5169,41800.0
2005-10-24 09:30:00,60.8,61.49,60.74,61.49,32000.0,34.5282,34.9201,34.4941,34.9201,32000.0
2005-10-24 09:35:00,61.45,61.45,61.15,61.24,16200.0,34.8974,34.8974,34.727,34.7781,16200.0
2005-10-24 09:40:00,61.2,61.49,61.2,61.45,24300.0,34.7554,34.9201,34.7554,34.8974,24300.0
2005-10-24 09:45:00,61.45,61.57,61.2,61.4,29000.0,34.8974,34.9655,34.7554,34.869,29000.0
2005-10-24 09:50:00,61.43,61.5,61.33,61.38,24300.0,34.886,34.9257,34.8292,34.8576,24300.0
2005-10-24 09:55:00,61.39,61.44,61.3,61.4,23100.0,34.8633,34.8917,34.8122,34.869,23100.0
2005-10-24 10:00:00,61.39,61.58,61.39,61.56,24400.0,34.8633,34.9712,34.8633,34.9598,24400.0
2005-10-24 10:05:00,61.53,61.61,61.3,61.61,25400.0,34.9428,34.9882,34.8122,34.9882,25400.0
2005-10-24 10:10:00,61.61,61.69,61.56,61.65,14000.0,34.9882,35.0336,34.9598,35.0109,14000.0
2005-10-24 10:15:00,61.65,61.7,61.57,61.57,22700.0,35.0109,35.0393,34.9655,34.9655,22700.0
2005-10-24 10:20:00,61.54,61.55,61.47,61.54,14100.0,34.9485,34.9541,34.9087,34.9485,14100.0
2005-10-24 10:25:00,61.54,61.56,61.37,61.37,13100.0,34.9485,34.9598,34.8519,34.8519,13100.0
2005-10-24 10:30:00,61.35,61.61,61.35,61.59,20400.0,34.8406,34.9882,34.8406,34.9769,20400.0
2005-10-24 10:35:00,61.56,61.56,61.24,61.24,16800.0,34.9598,34.9598,34.7781,34.7781,16800.0
2005-10-24 10:40:00,61.21,61.34,61.2,61.34,27300.0,34.7611,34.8349,34.7554,34.8349,27300.0
2005-10-24 10:45:00,61.33,61.33,61.2,61.21,20100.0,34.8292,34.8292,34.7554,34.7611,20100.0
2005-10-24 10:50:00,61.19,61.25,61.03,61.22,14500.0,34.7497,34.7838,34.6588,34.7667,14500.0
2005-10-24 10:55:00,61.24,61.27,61.21,61.21,8700.0,34.7781,34.7951,34.7611,34.7611,8700.0
2005-10-24 11:00:00,61.21,61.52,61.21,61.44,15700.0,34.7611,34.9371,34.7611,34.8917,15700.0
2005-10-24 11:05:00,61.4,61.56,61.4,61.56,17100.0,34.869,34.9598,34.869,34.9598,17100.0
2005-10-24 11:10:00,61.56,61.65,61.46,61.49,15800.0,34.9598,35.0109,34.903,34.9201,15800.0
2005-10-24 11:15:00,61.5,61.76,61.5,61.72,16600.0,34.9257,35.0734,34.9257,35.0507,16600.0
2005-10-24 11:20:00,61.71,61.85,61.68,61.84,15800.0,35.045,35.1245,35.028,35.1188,15800.0
2005-10-24 11:25:00,61.89,62.06,61.86,62.02,28500.0,35.1472,35.2438,35.1302,35.2211,28500.0
2005-10-24 11:30:00,62.07,62.08,61.99,61.99,31800.0,35.2494,35.2551,35.204,35.204,31800.0
2005-10-24 11:35:00,61.99,62.06,61.95,62.05,21200.0,35.204,35.2438,35.1813,35.2381,21200.0
2005-10-24 11:40:00,62.07,62.1,62.04,62.06,17700.0,35.2494,35.2665,35.2324,35.2438,17700.0
2005-10-24 11:45:00,62.06,62.1,62.01,62.1,17600.0,35.2438,35.2665,35.2154,35.2665,17600.0
2005-10-24 11:50:00,62.1,62.14,61.99,61.99,26500.0,35.2665,35.2892,35.204,35.204,26500.0
2005-10-24 11:55:00,61.99,62.07,61.98,62.04,19200.0,35.204,35.2494,35.1983,35.2324,19200.0
2005-10-24 12:00:00,62.04,62.1,62.03,62.09,21100.0,35.2324,35.2665,35.2267,35.2608,21100.0
2005-10-24 12:05:00,62.08,62.25,62.05,62.19,20500.0,35.2551,35.3517,35.2381,35.3176,20500.0
2005-10-24 12:10:00,62.2,62.25,62.17,62.17,19800.0,35.3233,35.3517,35.3062,35.3062,19800.0
2005-10-24 12:15:00,62.16,62.23,62.16,62.2,19100.0,35.3006,35.3403,35.3006,35.3233,19100.0
2005-10-24 12:20:00,62.21,62.38,62.2,62.36,48400.0,35.329,35.4255,35.3233,35.4141,48400.0
2005-10-24 12:25:00,62.37,62.43,62.34,62.41,16500.0,35.4198,35.4539,35.4028,35.4425,16500.0
2005-10-24 12:30:00,62.42,62.43,62.29,62.36,31000.0,35.4482,35.4539,35.3744,35.4141,31000.0
2005-10-24 12:35:00,62.36,62.39,62.3,62.35,12700.0,35.4141,35.4312,35.3801,35.4085,12700.0
2005-10-24 12:40:00,62.35,62.4,62.31,62.31,18100.0,35.4085,35.4369,35.3857,35.3857,18100.0
2005-10-24 12:45:00,62.31,62.31,62.11,62.16,20500.0,35.3857,35.3857,35.2722,35.3006,20500.0
2005-10-24 12:50:00,62.16,62.17,62.11,62.15,8100.0,35.3006,35.3062,35.2722,35.2949,8100.0
2005-10-24 12:55:00,62.14,62.14,62.11,62.12,7800.0,35.2892,35.2892,35.2722,35.2778,7800.0
2005-10-24 13:00:00,62.1,62.11,62.05,62.07,19300.0,35.2665,35.2722,35.2381,35.2494,19300.0
2005-10-24 13:05:00,62.06,62.09,62.01,62.09,22700.0,35.2438,35.2608,35.2154,35.2608,22700.0
2005-10-24 13:10:00,62.09,62.14,61.99,62.07,18000.0,35.2608,35.2892,35.204,35.2494,18000.0
2005-10-24 13:15:00,62.1,62.17,62.08,62.17,17400.0,35.2665,35.3062,35.2551,35.3062,17400.0
2005-10-24 13:20:00,62.17,62.18,62.09,62.1,24000.0,35.3062,35.3119,35.2608,35.2665,24000.0
2005-10-24 13:25:00,62.11,62.14,62.09,62.12,8900.0,35.2722,35.2892,35.2608,35.2778,8900.0
2005-10-24 13:30:00,62.12,62.22,62.12,62.2,22000.0,35.2778,35.3346,35.2778,35.3233,22000.0
2005-10-24 13:35:00,62.18,62.19,62.1,62.13,12000.0,35.3119,35.3176,35.2665,35.2835,12000.0
2005-10-24 13:40:00,62.12,62.22,62.1,62.12,20000.0,35.2778,35.3346,35.2665,35.2778,20000.0
2005-10-24 13:45:00,62.11,62.14,62.01,62.08,20000.0,35.2722,35.2892,35.2154,35.2551,20000.0
2005-10-24 13:50:00,62.08,62.09,61.96,62.06,15700.0,35.2551,35.2608,35.187,35.2438,15700.0
2005-10-24 13:55:00,62.05,62.1,62.05,62.06,26800.0,35.2381,35.2665,35.2381,35.2438,26800.0
2005-10-24 14:00:00,62.06,62.11,62.06,62.06,23500.0,35.2438,35.2722,35.2438,35.2438,23500.0
2005-10-24 14:05:00,62.06,62.07,61.98,62.0,13800.0,35.2438,35.2494,35.1983,35.2097,13800.0
2005-10-24 14:10:00,61.98,62.01,61.9,61.9,21900.0,35.1983,35.2154,35.1529,35.1529,21900.0
2005-10-24 14:15:00,61.9,61.97,61.9,61.97,22600.0,35.1529,35.1927,35.1529,35.1927,22600.0
2005-10-24 14:20:00,61.98,62.0,61.89,61.89,10600.0,35.1983,35.2097,35.1472,35.1472,10600.0
2005-10-24 14:25:00,61.9,61.9,61.78,61.78,24000.0,35.1529,35.1529,35.0848,35.0848,24000.0
2005-10-24 14:30:00,61.78,61.85,61.76,61.85,24200.0,35.0848,35.1245,35.0734,35.1245,24200.0
2005-10-24 14:35:00,61.84,61.94,61.83,61.94,29700.0,35.1188,35.1756,35.1132,35.1756,29700.0
2005-10-24 14:40:00,61.93,62.0,61.93,61.97,32900.0,35.1699,35.2097,35.1699,35.1927,32900.0
2005-10-24 14:45:00,61.97,61.98,61.96,61.96,10100.0,35.1927,35.1983,35.187,35.187,10100.0
2005-10-24 14:50:00,61.96,61.97,61.89,61.89,14500.0,35.187,35.1927,35.1472,35.1472,14500.0
2005-10-24 14:55:00,61.89,61.91,61.88,61.89,11700.0,35.1472,35.1586,35.1415,35.1472,11700.0
2005-10-24 15:00:00,61.89,62.0,61.89,61.96,33800.0,35.1472,35.2097,35.1472,35.187,33800.0
2005-10-24 15:05:00,61.98,61.98,61.89,61.91,50900.0,35.1983,35.1983,35.1472,35.1586,50900.0
2005-10-24 15:10:00,61.91,61.91,61.74,61.77,77900.0,35.1586,35.1586,35.062,35.0791,77900.0
2005-10-24 15:15:00,61.78,61.84,61.71,61.71,19200.0,35.0848,35.1188,35.045,35.045,19200.0
2005-10-24 15:20:00,61.71,61.78,61.68,61.78,15700.0,35.045,35.0848,35.028,35.0848,15700.0
2005-10-24 15:25:00,61.77,61.8,61.72,61.74,25400.0,35.0791,35.0961,35.0507,35.062,25400.0
2005-10-24 15:30:00,61.73,62.03,61.73,61.99,36100.0,35.0564,35.2267,35.0564,35.204,36100.0
2005-10-24 15:35:00,61.97,62.02,61.96,61.98,42300.0,35.1927,35.2211,35.187,35.1983,42300.0
2005-10-24 15:40:00,61.98,62.08,61.98,62.06,54800.0,35.1983,35.2551,35.1983,35.2438,54800.0
2005-10-24 15:45:00,62.05,62.17,62.04,62.1,60000.0,35.2381,35.3062,35.2324,35.2665,60000.0
2005-10-24 15:50:00,62.1,62.15,62.04,62.07,84300.0,35.2665,35.2949,35.2324,35.2494,84300.0
2005-10-24 15:55:00,62.07,62.33,62.07,62.25,118200.0,35.2494,35.3971,35.2494,35.3517,118200.0
2005-10-25 09:30:00,62.1,62.11,60.78,61.4,140900.0,35.2665,35.2722,34.5169,34.869,140900.0
2005-10-25 09:35:00,61.4,61.51,61.26,61.31,29600.0,34.869,34.9314,34.7895,34.8178,29600.0
2005-10-25 09:40:00,61.31,61.35,61.12,61.12,44400.0,34.8178,34.8406,34.7099,34.7099,44400.0
2005-10-25 09:45:00,61.11,61.25,61.08,61.15,48500.0,34.7043,34.7838,34.6872,34.727,48500.0
2005-10-25 09:50:00,61.14,61.4,61.13,61.39,87200.0,34.7213,34.869,34.7156,34.8633,87200.0
2005-10-25 09:55:00,61.4,61.5,61.3,61.4,57300.0,34.869,34.9257,34.8122,34.869,57300.0
2005-10-25 10:00:00,61.37,61.49,61.3,61.31,40200.0,34.8519,34.9201,34.8122,34.8178,40200.0
2005-10-25 10:05:00,61.29,61.4,61.22,61.22,22000.0,34.8065,34.869,34.7667,34.7667,22000.0
2005-10-25 10:10:00,61.22,61.4,61.22,61.38,20700.0,34.7667,34.869,34.7667,34.8576,20700.0
2005-10-25 10:15:00,61.38,61.39,61.16,61.23,18700.0,34.8576,34.8633,34.7327,34.7724,18700.0
2005-10-25 10:20:00,61.19,61.22,61.05,61.19,31600.0,34.7497,34.7667,34.6702,34.7497,31600.0
2005-10-25 10:25:00,61.2,61.25,61.2,61.25,75000.0,34.7554,34.7838,34.7554,34.7838,75000.0
2005-10-25 10:30:00,61.26,61.4,61.26,61.38,25600.0,34.7895,34.869,34.7895,34.8576,25600.0
2005-10-25 10:35:00,61.37,61.98,61.37,61.95,45600.0,34.8519,35.1983,34.8519,35.1813,45600.0
2005-10-25 10:40:00,61.94,61.95,61.63,61.63,47600.0,35.1756,35.1813,34.9996,34.9996,47600.0
2005-10-25 10:45:00,61.64,61.69,61.59,61.66,23400.0,35.0053,35.0336,34.9769,35.0166,23400.0
2005-10-25 10:50:00,61.66,61.66,61.53,61.53,21600.0,35.0166,35.0166,34.9428,34.9428,21600.0
2005-10-25 10:55:00,61.52,61.56,61.4,61.42,59100.0,34.9371,34.9598,34.869,34.8803,59100.0
2005-10-25 11:00:00,61.43,61.43,61.25,61.26,53500.0,34.886,34.886,34.7838,34.7895,53500.0
2005-10-25 11:05:00,61.25,61.32,61.08,61.09,30400.0,34.7838,34.8235,34.6872,34.6929,30400.0
2005-10-25 11:10:00,61.12,61.3,61.09,61.3,40700.0,34.7099,34.8122,34.6929,34.8122,40700.0
2005-10-25 11:15:00,61.3,61.48,61.26,61.43,43800.0,34.8122,34.9144,34.7895,34.886,43800.0
2005-10-25 11:20:00,61.42,61.55,61.38,61.4,39500.0,34.8803,34.9541,34.8576,34.869,39500.0
2005-10-25 11:25:00,61.39,61.5,61.37,61.38,48200.0,34.8633,34.9257,34.8519,34.8576,48200.0
2005-10-25 11:30:00,61.37,61.5,61.35,61.5,25400.0,34.8519,34.9257,34.8406,34.9257,25400.0
2005-10-25 11:35:00,61.49,61.54,61.42,61.5,38500.0,34.9201,34.9485,34.8803,34.9257,38500.0
2005-10-25 11:40:00,61.52,61.57,61.4,61.45,20100.0,34.9371,34.9655,34.869,34.8974,20100.0
2005-10-25 11:45:00,61.43,61.6,61.42,61.44,40400.0,34.886,34.9825,34.8803,34.8917,40400.0
2005-10-25 11:50:00,61.45,61.51,61.34,61.41,75200.0,34.8974,34.9314,34.8349,34.8746,75200.0
2005-10-25 11:55:00,61.42,61.46,61.36,61.46,54500.0,34.8803,34.903,34.8462,34.903,54500.0
2005-10-25 12:00:00,61.46,61.49,61.4,61.45,62400.0,34.903,34.9201,34.869,34.8974,62400.0
2005-10-25 12:05:00,61.45,61.46,61.35,61.45,12500.0,34.8974,34.903,34.8406,34.8974,12500.0
2005-10-25 12:10:00,61.44,61.51,61.4,61.41,11700.0,34.8917,34.9314,34.869,34.8746,11700.0
2005-10-25 12:15:00,61.42,61.52,61.4,61.41,84700.0,34.8803,34.9371,34.869,34.8746,84700.0
2005-10-25 12:20:00,61.43,61.45,61.35,61.36,19600.0,34.886,34.8974,34.8406,34.8462,19600.0
2005-10-25 12:25:00,61.36,61.36,61.2,61.32,56800.0,34.8462,34.8462,34.7554,34.8235,56800.0
2005-10-25 12:30:00,61.36,61.45,61.33,61.37,18600.0,34.8462,34.8974,34.8292,34.8519,18600.0
2005-10-25 12:35:00,61.38,61.39,61.24,61.25,21600.0,34.8576,34.8633,34.7781,34.7838,21600.0
2005-10-25 12:40:00,61.26,61.28,61.14,61.28,44000.0,34.7895,34.8008,34.7213,34.8008,44000.0
2005-10-25 12:45:00,61.29,61.31,61.19,61.2,26100.0,34.8065,34.8178,34.7497,34.7554,26100.0
2005-10-25 12:50:00,61.22,61.22,61.16,61.22,22400.0,34.7667,34.7667,34.7327,34.7667,22400.0
2005-10-25 12:55:00,61.21,61.23,61.16,61.18,17400.0,34.7611,34.7724,34.7327,34.744,17400.0
2005-10-25 13:00:00,61.19,61.2,61.02,61.06,25200.0,34.7497,34.7554,34.6532,34.6759,25200.0
2005-10-25 13:05:00,61.04,61.18,61.02,61.15,22100.0,34.6645,34.744,34.6532,34.727,22100.0
2005-10-25 13:10:00,61.15,61.21,61.13,61.21,12200.0,34.727,34.7611,34.7156,34.7611,12200.0
2005-10-25 13:15:00,61.17,61.2,61.11,61.12,8000.0,34.7383,34.7554,34.7043,34.7099,8000.0
2005-10-25 13:20:00,61.11,61.12,61.06,61.11,34300.0,34.7043,34.7099,34.6759,34.7043,34300.0
2005-10-25 13:25:00,61.11,61.13,61.07,61.07,10900.0,34.7043,34.7156,34.6816,34.6816,10900.0
2005-10-25 13:30:00,61.07,61.07,60.9,61.01,59200.0,34.6816,34.6816,34.585,34.6475,59200.0
2005-10-25 13:35:00,61.01,61.07,61.0,61.05,35600.0,34.6475,34.6816,34.6418,34.6702,35600.0
2005-10-25 13:40:00,61.05,61.05,60.87,61.01,35400.0,34.6702,34.6702,34.568,34.6475,35400.0
2005-10-25 13:45:00,61.01,61.03,61.0,61.01,4300.0,34.6475,34.6588,34.6418,34.6475,4300.0
2005-10-25 13:50:00,61.01,61.03,60.97,60.97,12500.0,34.6475,34.6588,34.6248,34.6248,12500.0
2005-10-25 13:55:00,60.99,61.1,60.96,60.96,14000.0,34.6361,34.6986,34.6191,34.6191,14000.0
2005-10-25 14:00:00,60.95,61.11,60.95,61.06,20200.0,34.6134,34.7043,34.6134,34.6759,20200.0
2005-10-25 14:05:00,61.02,61.03,60.97,61.01,14100.0,34.6532,34.6588,34.6248,34.6475,14100.0
2005-10-25 14:10:00,61.01,61.13,61.0,61.03,24900.0,34.6475,34.7156,34.6418,34.6588,24900.0
2005-10-25 14:15:00,61.03,61.06,60.98,61.01,18100.0,34.6588,34.6759,34.6304,34.6475,18100.0
2005-10-25 14:20:00,61.0,61.02,60.96,60.96,18900.0,34.6418,34.6532,34.6191,34.6191,18900.0
2005-10-25 14:25:00,60.96,60.96,60.9,60.92,19000.0,34.6191,34.6191,34.585,34.5964,19000.0
2005-10-25 14:30:00,60.9,61.0,60.83,60.97,41900.0,34.585,34.6418,34.5453,34.6248,41900.0
2005-10-25 14:35:00,60.93,61.13,60.92,61.09,34700.0,34.602,34.7156,34.5964,34.6929,34700.0
2005-10-25 14:40:00,61.09,61.19,61.05,61.07,30700.0,34.6929,34.7497,34.6702,34.6816,30700.0
2005-10-25 14:45:00,61.07,61.19,60.85,61.13,98900.0,34.6816,34.7497,34.5566,34.7156,98900.0
2005-10-25 14:50:00,61.13,61.22,61.05,61.1,22600.0,34.7156,34.7667,34.6702,34.6986,22600.0
2005-10-25 14:55:00,61.09,61.09,61.02,61.07,12300.0,34.6929,34.6929,34.6532,34.6816,12300.0
2005-10-25 15:00:00,61.07,61.08,61.0,61.02,17800.0,34.6816,34.6872,34.6418,34.6532,17800.0
2005-10-25 15:05:00,61.01,61.01,60.89,60.93,25600.0,34.6475,34.6475,34.5793,34.602,25600.0
2005-10-25 15:10:00,60.93,61.02,60.89,60.89,17800.0,34.602,34.6532,34.5793,34.5793,17800.0
2005-10-25 15:15:00,60.89,60.92,60.84,60.92,27700.0,34.5793,34.5964,34.5509,34.5964,27700.0
2005-10-25 15:20:00,60.92,61.07,60.91,61.05,25600.0,34.5964,34.6816,34.5907,34.6702,25600.0
2005-10-25 15:25:00,61.05,61.06,61.02,61.05,27300.0,34.6702,34.6759,34.6532,34.6702,27300.0
2005-10-25 15:30:00,61.03,61.04,61.0,61.01,26500.0,34.6588,34.6645,34.6418,34.6475,26500.0
2005-10-25 15:35:00,61.0,61.15,60.99,61.15,29700.0,34.6418,34.727,34.6361,34.727,29700.0
2005-10-25 15:40:00,61.15,61.22,61.13,61.17,24800.0,34.727,34.7667,34.7156,34.7383,24800.0
2005-10-25 15:45:00,61.17,61.3,61.07,61.13,48800.0,34.7383,34.8122,34.6816,34.7156,48800.0
2005-10-25 15:50:00,61.16,61.17,61.1,61.14,59000.0,34.7327,34.7383,34.6986,34.7213,59000.0
2005-10-25 15:55:00,61.14,61.18,61.11,61.14,58900.0,34.7213,34.744,34.7043,34.7213,58900.0
2005-10-26 09:30:00,61.35,61.37,61.11,61.15,20400.0,34.8406,34.8519,34.7043,34.727,20400.0
2005-10-26 09:35:00,61.15,61.15,60.85,61.0,27800.0,34.727,34.727,34.5566,34.6418,27800.0
2005-10-26 09:40:00,60.96,61.0,60.81,61.0,23000.0,34.6191,34.6418,34.5339,34.6418,23000.0
2005-10-26 09:45:00,61.0,61.17,60.93,61.16,46900.0,34.6418,34.7383,34.602,34.7327,46900.0
2005-10-26 09:50:00,61.18,61.23,61.01,61.01,29400.0,34.744,34.7724,34.6475,34.6475,29400.0
2005-10-26 09:55:00,61.03,61.2,61.03,61.1,23100.0,34.6588,34.7554,34.6588,34.6986,23100.0
2005-10-26 10:00:00,61.1,61.25,61.04,61.04,30700.0,34.6986,34.7838,34.6645,34.6645,30700.0
2005-10-26 10:05:00,61.04,61.33,61.01,61.25,21300.0,34.6645,34.8292,34.6475,34.7838,21300.0
2005-10-26 10:10:00,61.24,61.3,61.18,61.25,26400.0,34.7781,34.8122,34.744,34.7838,26400.0
2005-10-26 10:15:00,61.28,61.35,61.24,61.29,34300.0,34.8008,34.8406,34.7781,34.8065,34300.0
2005-10-26 10:20:00,61.27,61.35,61.15,61.23,23800.0,34.7951,34.8406,34.727,34.7724,23800.0
2005-10-26 10:25:00,61.19,61.25,61.1,61.15,15500.0,34.7497,34.7838,34.6986,34.727,15500.0
2005-10-26 10:30:00,61.15,61.23,61.07,61.1,19600.0,34.727,34.7724,34.6816,34.6986,19600.0
2005-10-26 10:35:00,61.07,61.17,61.01,61.11,29200.0,34.6816,34.7383,34.6475,34.7043,29200.0
2005-10-26 10:40:00,61.07,61.1,61.02,61.08,11600.0,34.6816,34.6986,34.6532,34.6872,11600.0
2005-10-26 10:45:00,61.05,61.08,61.01,61.05,10500.0,34.6702,34.6872,34.6475,34.6702,10500.0
2005-10-26 10:50:00,61.02,61.1,61.02,61.08,25100.0,34.6532,34.6986,34.6532,34.6872,25100.0
2005-10-26 10:55:00,61.08,61.1,61.04,61.08,48600.0,34.6872,34.6986,34.6645,34.6872,48600.0
2005-10-26 11:00:00,61.06,61.14,61.06,61.14,76700.0,34.6759,34.7213,34.6759,34.7213,76700.0
2005-10-26 11:05:00,61.14,61.18,61.14,61.17,7900.0,34.7213,34.744,34.7213,34.7383,7900.0
2005-10-26 11:10:00,61.18,61.2,61.13,61.19,27400.0,34.744,34.7554,34.7156,34.7497,27400.0
2005-10-26 11:15:00,61.19,61.2,61.16,61.16,12400.0,34.7497,34.7554,34.7327,34.7327,12400.0
2005-10-26 11:20:00,61.18,61.2,61.16,61.16,32800.0,34.744,34.7554,34.7327,34.7327,32800.0
2005-10-26 11:25:00,61.16,61.23,61.11,61.11,40300.0,34.7327,34.7724,34.7043,34.7043,40300.0
2005-10-26 11:30:00,61.16,61.16,61.05,61.16,11900.0,34.7327,34.7327,34.6702,34.7327,11900.0
2005-10-26 11:35:00,61.17,61.19,61.15,61.15,13300.0,34.7383,34.7497,34.727,34.727,13300.0
2005-10-26 11:40:00,61.16,61.19,61.13,61.16,13600.0,34.7327,34.7497,34.7156,34.7327,13600.0
2005-10-26 11:45:00,61.16,61.17,61.1,61.17,14000.0,34.7327,34.7383,34.6986,34.7383,14000.0
2005-10-26 11:50:00,61.17,61.2,61.07,61.1,19600.0,34.7383,34.7554,34.6816,34.6986,19600.0
2005-10-26 11:55:00,61.09,61.18,61.06,61.18,9000.0,34.6929,34.744,34.6759,34.744,9000.0
2005-10-26 12:00:00,61.2,61.2,61.05,61.05,13600.0,34.7554,34.7554,34.6702,34.6702,13600.0
2005-10-26 12:05:00,61.04,61.19,61.04,61.12,21900.0,34.6645,34.7497,34.6645,34.7099,21900.0
2005-10-26 12:10:00,61.12,61.16,61.02,61.14,24300.0,34.7099,34.7327,34.6532,34.7213,24300.0
2005-10-26 12:15:00,61.13,61.18,61.13,61.18,8800.0,34.7156,34.744,34.7156,34.744,8800.0
2005-10-26 12:20:00,61.17,61.18,61.13,61.18,13400.0,34.7383,34.744,34.7156,34.744,13400.0
2005-10-26 12:25:00,61.18,61.19,61.17,61.18,5100.0,34.744,34.7497,34.7383,34.744,5100.0
2005-10-26 12:30:00,61.19,61.22,61.15,61.15,23300.0,34.7497,34.7667,34.727,34.727,23300.0
2005-10-26 12:35:00,61.16,61.17,61.13,61.14,11500.0,34.7327,34.7383,34.7156,34.7213,11500.0
2005-10-26 12:40:00,61.14,61.2,61.13,61.18,12200.0,34.7213,34.7554,34.7156,34.744,12200.0
2005-10-26 12:45:00,61.19,61.2,61.16,61.18,17300.0,34.7497,34.7554,34.7327,34.744,17300.0
2005-10-26 12:50:00,61.17,61.2,61.15,61.18,6000.0,34.7383,34.7554,34.727,34.744,6000.0
2005-10-26 12:55:00,61.18,61.19,61.16,61.16,11800.0,34.744,34.7497,34.7327,34.7327,11800.0
2005-10-26 13:00:00,61.15,61.15,61.09,61.09,7600.0,34.727,34.727,34.6929,34.6929,7600.0
2005-10-26 13:05:00,61.09,61.11,61.0,61.03,22500.0,34.6929,34.7043,34.6418,34.6588,22500.0
2005-10-26 13:10:00,61.03,61.09,61.0,61.01,14800.0,34.6588,34.6929,34.6418,34.6475,14800.0
2005-10-26 13:15:00,61.02,61.05,61.0,61.02,10000.0,34.6532,34.6702,34.6418,34.6532,10000.0
2005-10-26 13:20:00,61.0,61.02,60.97,60.97,70600.0,34.6418,34.6532,34.6248,34.6248,70600.0
2005-10-26 13:25:00,60.98,60.99,60.9,60.91,19400.0,34.6304,34.6361,34.585,34.5907,19400.0
2005-10-26 13:30:00,60.91,61.02,60.91,61.01,36100.0,34.5907,34.6532,34.5907,34.6475,36100.0
2005-10-26 13:35:00,61.0,61.0,60.95,60.95,2700.0,34.6418,34.6418,34.6134,34.6134,2700.0
2005-10-26 13:40:00,60.95,60.96,60.89,60.9,9700.0,34.6134,34.6191,34.5793,34.585,9700.0
2005-10-26 13:45:00,60.89,60.93,60.84,60.84,21300.0,34.5793,34.602,34.5509,34.5509,21300.0
2005-10-26 13:50:00,60.83,60.87,60.8,60.86,14900.0,34.5453,34.568,34.5282,34.5623,14900.0
2005-10-26 13:55:00,60.86,60.89,60.82,60.82,96800.0,34.5623,34.5793,34.5396,34.5396,96800.0
2005-10-26 14:00:00,60.82,60.94,60.81,60.94,45000.0,34.5396,34.6077,34.5339,34.6077,45000.0
2005-10-26 14:05:00,60.94,60.95,60.86,60.89,35200.0,34.6077,34.6134,34.5623,34.5793,35200.0
2005-10-26 14:10:00,60.89,60.95,60.87,60.88,65000.0,34.5793,34.6134,34.568,34.5736,65000.0
2005-10-26 14:15:00,60.87,60.87,60.74,60.75,15600.0,34.568,34.568,34.4941,34.4998,15600.0
2005-10-26 14:20:00,60.75,60.85,60.75,60.84,39600.0,34.4998,34.5566,34.4998,34.5509,39600.0
2005-10-26 14:25:00,60.83,60.84,60.75,60.8,17700.0,34.5453,34.5509,34.4998,34.5282,17700.0
2005-10-26 14:30:00,60.79,60.8,60.73,60.75,28800.0,34.5225,34.5282,34.4885,34.4998,28800.0
2005-10-26 14:35:00,60.75,60.77,60.71,60.75,45800.0,34.4998,34.5112,34.4771,34.4998,45800.0
2005-10-26 14:40:00,60.75,60.8,60.67,60.77,49200.0,34.4998,34.5282,34.4544,34.5112,49200.0
2005-10-26 14:45:00,60.72,60.78,60.72,60.75,11600.0,34.4828,34.5169,34.4828,34.4998,11600.0
2005-10-26 14:50:00,60.74,60.85,60.74,60.78,20000.0,34.4941,34.5566,34.4941,34.5169,20000.0
2005-10-26 14:55:00,60.78,60.78,60.62,60.64,104200.0,34.5169,34.5169,34.426,34.4374,104200.0
2005-10-26 15:00:00,60.61,60.61,60.5,60.55,52700.0,34.4203,34.4203,34.3578,34.3862,52700.0
2005-10-26 15:05:00,60.56,60.61,60.52,60.58,152000.0,34.3919,34.4203,34.3692,34.4033,152000.0
2005-10-26 15:10:00,60.59,60.59,60.46,60.5,48600.0,34.409,34.409,34.3351,34.3578,48600.0
2005-10-26 15:15:00,60.49,60.55,60.48,60.54,33000.0,34.3522,34.3862,34.3465,34.3806,33000.0
2005-10-26 15:20:00,60.55,60.6,60.54,60.58,27200.0,34.3862,34.4146,34.3806,34.4033,27200.0
2005-10-26 15:25:00,60.58,60.58,60.42,60.43,109200.0,34.4033,34.4033,34.3124,34.3181,109200.0
2005-10-26 15:30:00,60.42,60.48,60.37,60.44,48200.0,34.3124,34.3465,34.284,34.3238,48200.0
2005-10-26 15:35:00,60.45,60.52,60.43,60.51,59800.0,34.3295,34.3692,34.3181,34.3635,59800.0
2005-10-26 15:40:00,60.49,60.51,60.36,60.42,60500.0,34.3522,34.3635,34.2783,34.3124,60500.0
2005-10-26 15:45:00,60.41,60.41,60.22,60.22,62600.0,34.3067,34.3067,34.1988,34.1988,62600.0
2005-10-26 15:50:00,60.21,60.25,59.88,59.89,115600.0,34.1932,34.2159,34.0058,34.0114,115600.0
2005-10-26 15:55:00,59.89,60.17,59.89,60.14,77600.0,34.0114,34.1704,34.0114,34.1534,77600.0
2005-10-27 09:30:00,60.08,60.46,60.08,60.4,27400.0,34.1193,34.3351,34.1193,34.3011,27400.0
2005-10-27 09:35:00,60.4,60.44,60.1,60.1,26300.0,34.3011,34.3238,34.1307,34.1307,26300.0
2005-10-27 09:40:00,60.1,60.11,59.77,59.77,60900.0,34.1307,34.1364,33.9433,33.9433,60900.0
2005-10-27 09:45:00,59.79,59.84,59.76,59.83,24300.0,33.9546,33.983,33.9376,33.9774,24300.0
2005-10-27 09:50:00,59.83,60.0,59.83,59.97,68800.0,33.9774,34.0739,33.9774,34.0569,68800.0
2005-10-27 09:55:00,59.98,59.98,59.88,59.97,50000.0,34.0625,34.0625,34.0058,34.0569,50000.0
2005-10-27 10:00:00,59.99,60.0,59.9,59.9,37800.0,34.0682,34.0739,34.0171,34.0171,37800.0
2005-10-27 10:05:00,59.9,60.0,59.9,59.98,67600.0,34.0171,34.0739,34.0171,34.0625,67600.0
2005-10-27 10:10:00,59.96,60.08,59.94,60.05,26800.0,34.0512,34.1193,34.0398,34.1023,26800.0
2005-10-27 10:15:00,60.04,60.1,60.0,60.0,19600.0,34.0966,34.1307,34.0739,34.0739,19600.0
2005-10-27 10:20:00,60.01,60.02,59.97,59.97,18700.0,34.0796,34.0853,34.0569,34.0569,18700.0
2005-10-27 10:25:00,59.98,59.99,59.89,59.99,14300.0,34.0625,34.0682,34.0114,34.0682,14300.0
2005-10-27 10:30:00,60.02,60.04,59.9,59.91,42900.0,34.0853,34.0966,34.0171,34.0228,42900.0
2005-10-27 10:35:00,59.9,59.93,59.85,59.85,18800.0,34.0171,34.0341,33.9887,33.9887,18800.0
2005-10-27 10:40:00,59.85,59.86,59.83,59.84,13100.0,33.9887,33.9944,33.9774,33.983,13100.0
2005-10-27 10:45:00,59.84,59.84,59.81,59.82,19500.0,33.983,33.983,33.966,33.9717,19500.0
2005-10-27 10:50:00,59.82,59.87,59.79,59.79,36400.0,33.9717,34.0001,33.9546,33.9546,36400.0
2005-10-27 10:55:00,59.8,59.81,59.78,59.8,13900.0,33.9603,33.966,33.949,33.9603,13900.0
2005-10-27 11:00:00,59.78,59.92,59.78,59.91,26500.0,33.949,34.0285,33.949,34.0228,26500.0
2005-10-27 11:05:00,59.91,59.91,59.78,59.8,50700.0,34.0228,34.0228,33.949,33.9603,50700.0
2005-10-27 11:10:00,59.8,59.86,59.79,59.86,74100.0,33.9603,33.9944,33.9546,33.9944,74100.0
2005-10-27 11:15:00,59.86,59.86,59.85,59.86,13700.0,33.9944,33.9944,33.9887,33.9944,13700.0
2005-10-27 11:20:00,59.86,59.86,59.82,59.83,48500.0,33.9944,33.9944,33.9717,33.9774,48500.0
2005-10-27 11:25:00,59.83,59.95,59.78,59.95,87400.0,33.9774,34.0455,33.949,34.0455,87400.0
2005-10-27 11:30:00,59.96,60.04,59.95,60.0,35100.0,34.0512,34.0966,34.0455,34.0739,35100.0
2005-10-27 11:35:00,60.02,60.04,60.0,60.0,60400.0,34.0853,34.0966,34.0739,34.0739,60400.0
2005-10-27 11:40:00,60.01,60.04,59.98,59.99,84800.0,34.0796,34.0966,34.0625,34.0682,84800.0
2005-10-27 11:45:00,59.98,60.0,59.97,59.97,22400.0,34.0625,34.0739,34.0569,34.0569,22400.0
2005-10-27 11:50:00,59.98,60.0,59.96,59.97,16900.0,34.0625,34.0739,34.0512,34.0569,16900.0
2005-10-27 11:55:00,59.98,60.0,59.97,59.99,16800.0,34.0625,34.0739,34.0569,34.0682,16800.0
2005-10-27 12:00:00,59.99,60.12,59.99,60.1,49000.0,34.0682,34.142,34.0682,34.1307,49000.0
2005-10-27 12:05:00,60.1,60.1,60.0,60.03,62800.0,34.1307,34.1307,34.0739,34.0909,62800.0
2005-10-27 12:10:00,60.04,60.06,59.99,60.02,9700.0,34.0966,34.108,34.0682,34.0853,9700.0
2005-10-27 12:15:00,60.02,60.04,60.02,60.03,7200.0,34.0853,34.0966,34.0853,34.0909,7200.0
2005-10-27 12:20:00,60.03,60.08,60.03,60.07,20000.0,34.0909,34.1193,34.0909,34.1137,20000.0
2005-10-27 12:25:00,60.06,60.14,60.06,60.14,17700.0,34.108,34.1534,34.108,34.1534,17700.0
2005-10-27 12:30:00,60.14,60.21,60.13,60.16,33500.0,34.1534,34.1932,34.1477,34.1648,33500.0
2005-10-27 12:35:00,60.15,60.21,60.15,60.18,11700.0,34.1591,34.1932,34.1591,34.1761,11700.0
2005-10-27 12:40:00,60.19,60.25,60.19,60.21,13700.0,34.1818,34.2159,34.1818,34.1932,13700.0
2005-10-27 12:45:00,60.2,60.2,60.15,60.16,14500.0,34.1875,34.1875,34.1591,34.1648,14500.0
2005-10-27 12:50:00,60.16,60.16,60.1,60.14,12300.0,34.1648,34.1648,34.1307,34.1534,12300.0
2005-10-27 12:55:00,60.14,60.25,60.13,60.19,28900.0,34.1534,34.2159,34.1477,34.1818,28900.0
2005-10-27 13:00:00,60.2,60.21,60.16,60.19,7700.0,34.1875,34.1932,34.1648,34.1818,7700.0
2005-10-27 13:05:00,60.2,60.2,60.11,60.13,14200.0,34.1875,34.1875,34.1364,34.1477,14200.0
2005-10-27 13:10:00,60.15,60.15,60.08,60.08,17200.0,34.1591,34.1591,34.1193,34.1193,17200.0
2005-10-27 13:15:00,60.08,60.11,60.05,60.06,13500.0,34.1193,34.1364,34.1023,34.108,13500.0
2005-10-27 13:20:00,60.05,60.06,60.02,60.06,15300.0,34.1023,34.108,34.0853,34.108,15300.0
2005-10-27 13:25:00,60.04,60.08,60.02,60.02,7100.0,34.0966,34.1193,34.0853,34.0853,7100.0
2005-10-27 13:30:00,60.01,60.02,59.95,59.97,25000.0,34.0796,34.0853,34.0455,34.0569,25000.0
2005-10-27 13:35:00,59.96,60.02,59.96,60.02,4600.0,34.0512,34.0853,34.0512,34.0853,4600.0
2005-10-27 13:40:00,60.01,60.03,59.99,60.03,58000.0,34.0796,34.0909,34.0682,34.0909,58000.0
2005-10-27 13:45:00,60.03,60.08,60.0,60.07,7800.0,34.0909,34.1193,34.0739,34.1137,7800.0
2005-10-27 13:50:00,60.07,60.09,60.07,60.09,3500.0,34.1137,34.125,34.1137,34.125,3500.0
2005-10-27 13:55:00,60.1,60.15,60.1,60.14,14100.0,34.1307,34.1591,34.1307,34.1534,14100.0
2005-10-27 14:00:00,60.13,60.13,60.09,60.13,16500.0,34.1477,34.1477,34.125,34.1477,16500.0
2005-10-27 14:05:00,60.13,60.14,60.09,60.11,5800.0,34.1477,34.1534,34.125,34.1364,5800.0
2005-10-27 14:10:00,60.11,60.15,60.11,60.14,23500.0,34.1364,34.1591,34.1364,34.1534,23500.0
2005-10-27 14:15:00,60.14,60.14,60.13,60.13,12300.0,34.1534,34.1534,34.1477,34.1477,12300.0
2005-10-27 14:20:00,60.13,60.15,60.12,60.13,13200.0,34.1477,34.1591,34.142,34.1477,13200.0
2005-10-27 14:25:00,60.14,60.14,60.11,60.14,14100.0,34.1534,34.1534,34.1364,34.1534,14100.0
2005-10-27 14:30:00,60.13,60.15,60.12,60.14,18400.0,34.1477,34.1591,34.142,34.1534,18400.0
2005-10-27 14:35:00,60.14,60.15,60.12,60.12,20200.0,34.1534,34.1591,34.142,34.142,20200.0
2005-10-27 14:40:00,60.12,60.14,60.11,60.14,7500.0,34.142,34.1534,34.1364,34.1534,7500.0
2005-10-27 14:45:00,60.13,60.15,60.12,60.13,12000.0,34.1477,34.1591,34.142,34.1477,12000.0
2005-10-27 14:50:00,60.14,60.15,60.13,60.14,21500.0,34.1534,34.1591,34.1477,34.1534,21500.0
2005-10-27 14:55:00,60.14,60.14,60.04,60.04,48900.0,34.1534,34.1534,34.0966,34.0966,48900.0
2005-10-27 15:00:00,60.03,60.07,60.02,60.05,10400.0,34.0909,34.1137,34.0853,34.1023,10400.0
2005-10-27 15:05:00,60.06,60.07,60.03,60.05,20300.0,34.108,34.1137,34.0909,34.1023,20300.0
2005-10-27 15:10:00,60.05,60.09,59.99,59.99,25000.0,34.1023,34.125,34.0682,34.0682,25000.0
2005-10-27 15:15:00,59.99,60.02,59.99,60.02,23800.0,34.0682,34.0853,34.0682,34.0853,23800.0
2005-10-27 15:20:00,60.01,60.02,59.99,59.99,20800.0,34.0796,34.0853,34.0682,34.0682,20800.0
2005-10-27 15:25:00,60.0,60.01,59.99,59.99,18200.0,34.0739,34.0796,34.0682,34.0682,18200.0
2005-10-27 15:30:00,60.0,60.01,59.99,60.01,43100.0,34.0739,34.0796,34.0682,34.0796,43100.0
2005-10-27 15:35:00,60.02,60.08,60.0,60.01,23600.0,34.0853,34.1193,34.0739,34.0796,23600.0
2005-10-27 15:40:00,60.01,60.02,59.99,60.0,13700.0,34.0796,34.0853,34.0682,34.0739,13700.0
2005-10-27 15:45:00,60.0,60.02,59.99,60.0,47400.0,34.0739,34.0853,34.0682,34.0739,47400.0
2005-10-27 15:50:00,60.01,60.01,59.83,59.88,59700.0,34.0796,34.0796,33.9774,34.0058,59700.0
2005-10-27 15:55:00,59.88,59.9,59.83,59.85,38300.0,34.0058,34.0171,33.9774,33.9887,38300.0
2005-10-28 09:30:00,60.4,60.6,60.35,60.58,47400.0,34.3011,34.4146,34.2727,34.4033,47400.0
2005-10-28 09:35:00,60.61,60.61,60.44,60.44,22800.0,34.4203,34.4203,34.3238,34.3238,22800.0
2005-10-28 09:40:00,60.3,60.39,60.22,60.31,18100.0,34.2443,34.2954,34.1988,34.2499,18100.0
2005-10-28 09:45:00,60.28,60.48,60.22,60.3,27000.0,34.2329,34.3465,34.1988,34.2443,27000.0
2005-10-28 09:50:00,60.3,60.4,60.3,60.39,11700.0,34.2443,34.3011,34.2443,34.2954,11700.0
2005-10-28 09:55:00,60.38,60.39,60.29,60.29,17300.0,34.2897,34.2954,34.2386,34.2386,17300.0
2005-10-28 10:00:00,60.28,60.4,60.28,60.4,5300.0,34.2329,34.3011,34.2329,34.3011,5300.0
2005-10-28 10:05:00,60.4,60.44,60.38,60.4,7200.0,34.3011,34.3238,34.2897,34.3011,7200.0
2005-10-28 10:10:00,60.4,60.4,60.33,60.37,19500.0,34.3011,34.3011,34.2613,34.284,19500.0
2005-10-28 10:15:00,60.36,60.41,60.34,60.41,15500.0,34.2783,34.3067,34.267,34.3067,15500.0
2005-10-28 10:20:00,60.41,60.53,60.39,60.51,13600.0,34.3067,34.3749,34.2954,34.3635,13600.0
2005-10-28 10:25:00,60.53,60.54,60.5,60.54,12700.0,34.3749,34.3806,34.3578,34.3806,12700.0
2005-10-28 10:30:00,60.54,60.55,60.36,60.37,18400.0,34.3806,34.3862,34.2783,34.284,18400.0
2005-10-28 10:35:00,60.37,60.6,60.37,60.6,13200.0,34.284,34.4146,34.284,34.4146,13200.0
2005-10-28 10:40:00,60.6,60.66,60.58,60.58,15000.0,34.4146,34.4487,34.4033,34.4033,15000.0
2005-10-28 10:45:00,60.58,60.58,60.5,60.53,11600.0,34.4033,34.4033,34.3578,34.3749,11600.0
2005-10-28 10:50:00,60.54,60.65,60.53,60.65,12800.0,34.3806,34.443,34.3749,34.443,12800.0
2005-10-28 10:55:00,60.64,60.73,60.51,60.51,16900.0,34.4374,34.4885,34.3635,34.3635,16900.0
2005-10-28 11:00:00,60.7,60.71,60.63,60.63,25400.0,34.4714,34.4771,34.4317,34.4317,25400.0
2005-10-28 11:05:00,60.62,60.62,60.57,60.58,13300.0,34.426,34.426,34.3976,34.4033,13300.0
2005-10-28 11:10:00,60.59,60.79,60.59,60.72,27300.0,34.409,34.5225,34.409,34.4828,27300.0
2005-10-28 11:15:00,60.7,60.79,60.68,60.79,12500.0,34.4714,34.5225,34.4601,34.5225,12500.0
2005-10-28 11:20:00,60.82,60.82,60.63,60.69,12700.0,34.5396,34.5396,34.4317,34.4657,12700.0
2005-10-28 11:25:00,60.66,60.83,60.65,60.83,19500.0,34.4487,34.5453,34.443,34.5453,19500.0
2005-10-28 11:30:00,60.83,60.83,60.77,60.78,11000.0,34.5453,34.5453,34.5112,34.5169,11000.0
2005-10-28 11:35:00,60.79,60.8,60.75,60.78,4100.0,34.5225,34.5282,34.4998,34.5169,4100.0
2005-10-28 11:40:00,60.78,60.94,60.78,60.9,10200.0,34.5169,34.6077,34.5169,34.585,10200.0
2005-10-28 11:45:00,60.9,61.04,60.87,60.99,14900.0,34.585,34.6645,34.568,34.6361,14900.0
2005-10-28 11:50:00,60.99,60.99,60.94,60.99,17900.0,34.6361,34.6361,34.6077,34.6361,17900.0
2005-10-28 11:55:00,60.99,61.01,60.97,61.01,27100.0,34.6361,34.6475,34.6248,34.6475,27100.0
2005-10-28 12:00:00,61.01,61.09,61.0,61.03,33700.0,34.6475,34.6929,34.6418,34.6588,33700.0
2005-10-28 12:05:00,61.03,61.07,60.95,61.07,15800.0,34.6588,34.6816,34.6134,34.6816,15800.0
2005-10-28 12:10:00,61.08,61.09,61.05,61.07,4100.0,34.6872,34.6929,34.6702,34.6816,4100.0
2005-10-28 12:15:00,61.06,61.07,61.0,61.01,13300.0,34.6759,34.6816,34.6418,34.6475,13300.0
2005-10-28 12:20:00,61.01,61.09,61.01,61.08,5400.0,34.6475,34.6929,34.6475,34.6872,5400.0
2005-10-28 12:25:00,61.06,61.06,60.99,60.99,7000.0,34.6759,34.6759,34.6361,34.6361,7000.0
2005-10-28 12:30:00,61.02,61.02,60.93,60.94,11500.0,34.6532,34.6532,34.602,34.6077,11500.0
2005-10-28 12:35:00,60.94,60.97,60.94,60.97,7300.0,34.6077,34.6248,34.6077,34.6248,7300.0
2005-10-28 12:40:00,60.97,61.03,60.97,60.99,13200.0,34.6248,34.6588,34.6248,34.6361,13200.0
2005-10-28 12:45:00,60.99,61.05,60.99,61.04,21800.0,34.6361,34.6702,34.6361,34.6645,21800.0
2005-10-28 12:50:00,61.03,61.04,61.02,61.03,6400.0,34.6588,34.6645,34.6532,34.6588,6400.0
2005-10-28 12:55:00,61.03,61.03,60.99,61.0,7400.0,34.6588,34.6588,34.6361,34.6418,7400.0
2005-10-28 13:00:00,61.0,61.0,60.97,60.99,26800.0,34.6418,34.6418,34.6248,34.6361,26800.0
2005-10-28 13:05:00,60.99,61.04,60.99,61.01,8200.0,34.6361,34.6645,34.6361,34.6475,8200.0
2005-10-28 13:10:00,61.02,61.05,60.98,60.98,17900.0,34.6532,34.6702,34.6304,34.6304,17900.0
2005-10-28 13:15:00,61.01,61.01,60.95,60.98,6700.0,34.6475,34.6475,34.6134,34.6304,6700.0
2005-10-28 13:20:00,60.96,60.96,60.91,60.93,16700.0,34.6191,34.6191,34.5907,34.602,16700.0
2005-10-28 13:25:00,60.93,61.0,60.93,60.98,8300.0,34.602,34.6418,34.602,34.6304,8300.0
2005-10-28 13:30:00,60.98,61.01,60.98,61.0,3500.0,34.6304,34.6475,34.6304,34.6418,3500.0
2005-10-28 13:35:00,61.01,61.1,61.01,61.06,9100.0,34.6475,34.6986,34.6475,34.6759,9100.0
2005-10-28 13:40:00,61.07,61.08,61.02,61.06,5600.0,34.6816,34.6872,34.6532,34.6759,5600.0
2005-10-28 13:45:00,61.05,61.06,60.99,61.0,12000.0,34.6702,34.6759,34.6361,34.6418,12000.0
2005-10-28 13:50:00,61.0,61.01,60.99,60.99,20900.0,34.6418,34.6475,34.6361,34.6361,20900.0
2005-10-28 13:55:00,60.98,61.03,60.97,61.0,16100.0,34.6304,34.6588,34.6248,34.6418,16100.0
2005-10-28 14:00:00,61.0,61.07,60.99,61.05,24100.0,34.6418,34.6816,34.6361,34.6702,24100.0
2005-10-28 14:05:00,61.04,61.1,61.0,61.08,40300.0,34.6645,34.6986,34.6418,34.6872,40300.0
2005-10-28 14:10:00,61.08,61.09,61.02,61.03,11000.0,34.6872,34.6929,34.6532,34.6588,11000.0
2005-10-28 14:15:00,61.03,61.03,60.95,60.95,20800.0,34.6588,34.6588,34.6134,34.6134,20800.0
2005-10-28 14:20:00,60.95,60.96,60.95,60.95,24200.0,34.6134,34.6191,34.6134,34.6134,24200.0
2005-10-28 14:25:00,60.96,61.04,60.96,60.97,14700.0,34.6191,34.6645,34.6191,34.6248,14700.0
2005-10-28 14:30:00,60.97,61.02,60.96,61.02,6200.0,34.6248,34.6532,34.6191,34.6532,6200.0
2005-10-28 14:35:00,61.02,61.02,60.97,60.97,5300.0,34.6532,34.6532,34.6248,34.6248,5300.0
2005-10-28 14:40:00,60.97,61.0,60.97,60.99,5300.0,34.6248,34.6418,34.6248,34.6361,5300.0
2005-10-28 14:45:00,60.99,61.08,60.99,61.03,14700.0,34.6361,34.6872,34.6361,34.6588,14700.0
2005-10-28 14:50:00,61.03,61.1,61.03,61.08,6200.0,34.6588,34.6986,34.6588,34.6872,6200.0
2005-10-28 14:55:00,61.1,61.1,61.07,61.07,12400.0,34.6986,34.6986,34.6816,34.6816,12400.0
2005-10-28 15:00:00,61.08,61.12,61.05,61.12,20400.0,34.6872,34.7099,34.6702,34.7099,20400.0
2005-10-28 15:05:00,61.12,61.12,61.03,61.06,8900.0,34.7099,34.7099,34.6588,34.6759,8900.0
2005-10-28 15:10:00,61.07,61.08,61.02,61.02,6100.0,34.6816,34.6872,34.6532,34.6532,6100.0
2005-10-28 15:15:00,61.03,61.03,60.95,60.99,8800.0,34.6588,34.6588,34.6134,34.6361,8800.0
2005-10-28 15:20:00,61.0,61.07,61.0,61.07,10500.0,34.6418,34.6816,34.6418,34.6816,10500.0
2005-10-28 15:25:00,61.08,61.08,61.01,61.01,8100.0,34.6872,34.6872,34.6475,34.6475,8100.0
2005-10-28 15:30:00,61.01,61.05,60.98,61.02,6800.0,34.6475,34.6702,34.6304,34.6532,6800.0
2005-10-28 15:35:00,61.03,61.07,61.02,61.06,11800.0,34.6588,34.6816,34.6532,34.6759,11800.0
2005-10-28 15:40:00,61.07,61.25,61.07,61.2,30600.0,34.6816,34.7838,34.6816,34.7554,30600.0
2005-10-28 15:45:00,61.2,61.29,61.13,61.28,33700.0,34.7554,34.8065,34.7156,34.8008,33700.0
2005-10-28 15:50:00,61.28,61.33,61.26,61.31,32300.0,34.8008,34.8292,34.7895,34.8178,32300.0
2005-10-28 15:55:00,61.32,61.34,61.28,61.3,40600.0,34.8235,34.8349,34.8008,34.8122,40600.0
2005-10-31 09:30:00,61.32,61.61,61.32,61.61,23800.0,34.8235,34.9882,34.8235,34.9882,23800.0
2005-10-31 09:35:00,61.63,61.68,61.4,61.43,25300.0,34.9996,35.028,34.869,34.886,25300.0
2005-10-31 09:40:00,61.39,61.55,61.15,61.15,29600.0,34.8633,34.9541,34.727,34.727,29600.0
2005-10-31 09:45:00,61.15,61.36,61.15,61.23,47500.0,34.727,34.8462,34.727,34.7724,47500.0
2005-10-31 09:50:00,61.2,61.23,61.16,61.18,39200.0,34.7554,34.7724,34.7327,34.744,39200.0
2005-10-31 09:55:00,61.18,61.32,61.13,61.32,39600.0,34.744,34.8235,34.7156,34.8235,39600.0
2005-10-31 10:00:00,61.3,61.45,61.27,61.32,49600.0,34.8122,34.8974,34.7951,34.8235,49600.0
2005-10-31 10:05:00,61.32,61.33,61.23,61.23,15000.0,34.8235,34.8292,34.7724,34.7724,15000.0
2005-10-31 10:10:00,61.23,61.3,61.2,61.3,8600.0,34.7724,34.8122,34.7554,34.8122,8600.0
2005-10-31 10:15:00,61.31,61.34,61.23,61.25,29300.0,34.8178,34.8349,34.7724,34.7838,29300.0
2005-10-31 10:20:00,61.25,61.28,61.21,61.23,17000.0,34.7838,34.8008,34.7611,34.7724,17000.0
2005-10-31 10:25:00,61.25,61.29,61.14,61.14,17000.0,34.7838,34.8065,34.7213,34.7213,17000.0
2005-10-31 10:30:00,61.14,61.16,61.07,61.14,46200.0,34.7213,34.7327,34.6816,34.7213,46200.0
2005-10-31 10:35:00,61.11,61.13,60.99,61.01,22000.0,34.7043,34.7156,34.6361,34.6475,22000.0
2005-10-31 10:40:00,61.0,61.01,60.92,60.96,56200.0,34.6418,34.6475,34.5964,34.6191,56200.0
2005-10-31 10:45:00,60.96,60.97,60.78,60.8,60000.0,34.6191,34.6248,34.5169,34.5282,60000.0
2005-10-31 10:50:00,60.8,60.82,60.75,60.75,31400.0,34.5282,34.5396,34.4998,34.4998,31400.0
2005-10-31 10:55:00,60.75,60.8,60.75,60.79,17300.0,34.4998,34.5282,34.4998,34.5225,17300.0
2005-10-31 11:00:00,60.79,60.87,60.77,60.87,19600.0,34.5225,34.568,34.5112,34.568,19600.0
2005-10-31 11:05:00,60.87,60.89,60.85,60.89,11500.0,34.568,34.5793,34.5566,34.5793,11500.0
2005-10-31 11:10:00,60.89,60.92,60.88,60.91,10500.0,34.5793,34.5964,34.5736,34.5907,10500.0
2005-10-31 11:15:00,60.9,60.95,60.67,60.68,51900.0,34.585,34.6134,34.4544,34.4601,51900.0
2005-10-31 11:20:00,60.67,60.67,60.53,60.53,14700.0,34.4544,34.4544,34.3749,34.3749,14700.0
2005-10-31 11:25:00,60.52,60.52,60.44,60.48,37300.0,34.3692,34.3692,34.3238,34.3465,37300.0
2005-10-31 11:30:00,60.49,60.55,60.49,60.54,19800.0,34.3522,34.3862,34.3522,34.3806,19800.0
2005-10-31 11:35:00,60.54,60.57,60.54,60.55,19800.0,34.3806,34.3976,34.3806,34.3862,19800.0
2005-10-31 11:40:00,60.56,60.58,60.54,60.54,20000.0,34.3919,34.4033,34.3806,34.3806,20000.0
2005-10-31 11:45:00,60.54,60.55,60.48,60.55,45200.0,34.3806,34.3862,34.3465,34.3862,45200.0
2005-10-31 11:50:00,60.56,60.64,60.55,60.63,18500.0,34.3919,34.4374,34.3862,34.4317,18500.0
2005-10-31 11:55:00,60.63,60.65,60.61,60.63,19100.0,34.4317,34.443,34.4203,34.4317,19100.0
2005-10-31 12:00:00,60.62,60.71,60.62,60.68,15200.0,34.426,34.4771,34.426,34.4601,15200.0
2005-10-31 12:05:00,60.71,60.85,60.7,60.81,39700.0,34.4771,34.5566,34.4714,34.5339,39700.0
2005-10-31 12:10:00,60.8,60.81,60.72,60.74,30900.0,34.5282,34.5339,34.4828,34.4941,30900.0
2005-10-31 12:15:00,60.74,60.74,60.7,60.71,29000.0,34.4941,34.4941,34.4714,34.4771,29000.0
2005-10-31 12:20:00,60.71,60.73,60.7,60.73,13500.0,34.4771,34.4885,34.4714,34.4885,13500.0
2005-10-31 12:25:00,60.71,60.73,60.71,60.72,2600.0,34.4771,34.4885,34.4771,34.4828,2600.0
2005-10-31 12:30:00,60.72,60.73,60.66,60.67,17900.0,34.4828,34.4885,34.4487,34.4544,17900.0
2005-10-31 12:35:00,60.66,60.67,60.65,60.65,6500.0,34.4487,34.4544,34.443,34.443,6500.0
2005-10-31 12:40:00,60.66,60.67,60.54,60.55,17800.0,34.4487,34.4544,34.3806,34.3862,17800.0
2005-10-31 12:45:00,60.54,60.54,60.47,60.52,10100.0,34.3806,34.3806,34.3408,34.3692,10100.0
2005-10-31 12:50:00,60.52,60.54,60.47,60.51,7200.0,34.3692,34.3806,34.3408,34.3635,7200.0
2005-10-31 12:55:00,60.52,60.55,60.51,60.54,5000.0,34.3692,34.3862,34.3635,34.3806,5000.0
2005-10-31 13:00:00,60.53,60.54,60.51,60.52,5100.0,34.3749,34.3806,34.3635,34.3692,5100.0
2005-10-31 13:05:00,60.52,60.52,60.48,60.48,5900.0,34.3692,34.3692,34.3465,34.3465,5900.0
2005-10-31 13:10:00,60.48,60.57,60.48,60.55,11500.0,34.3465,34.3976,34.3465,34.3862,11500.0
2005-10-31 13:15:00,60.55,60.58,60.49,60.49,8000.0,34.3862,34.4033,34.3522,34.3522,8000.0
2005-10-31 13:20:00,60.49,60.49,60.47,60.49,14500.0,34.3522,34.3522,34.3408,34.3522,14500.0
2005-10-31 13:25:00,60.48,60.56,60.48,60.53,11700.0,34.3465,34.3919,34.3465,34.3749,11700.0
2005-10-31 13:30:00,60.52,60.53,60.47,60.47,14000.0,34.3692,34.3749,34.3408,34.3408,14000.0
2005-10-31 13:35:00,60.48,60.48,60.45,60.45,16500.0,34.3465,34.3465,34.3295,34.3295,16500.0
2005-10-31 13:40:00,60.45,60.46,60.4,60.43,17500.0,34.3295,34.3351,34.3011,34.3181,17500.0
2005-10-31 13:45:00,60.42,60.43,60.36,60.42,17700.0,34.3124,34.3181,34.2783,34.3124,17700.0
2005-10-31 13:50:00,60.41,60.46,60.4,60.41,9600.0,34.3067,34.3351,34.3011,34.3067,9600.0
2005-10-31 13:55:00,60.41,60.45,60.4,60.43,7000.0,34.3067,34.3295,34.3011,34.3181,7000.0
2005-10-31 14:00:00,60.44,60.48,60.4,60.44,11500.0,34.3238,34.3465,34.3011,34.3238,11500.0
2005-10-31 14:05:00,60.44,60.54,60.44,60.52,14800.0,34.3238,34.3806,34.3238,34.3692,14800.0
2005-10-31 14:10:00,60.51,60.51,60.46,60.49,8300.0,34.3635,34.3635,34.3351,34.3522,8300.0
2005-10-31 14:15:00,60.51,60.59,60.44,60.46,13500.0,34.3635,34.409,34.3238,34.3351,13500.0
2005-10-31 14:20:00,60.46,60.5,60.42,60.5,17400.0,34.3351,34.3578,34.3124,34.3578,17400.0
2005-10-31 14:25:00,60.48,60.55,60.47,60.55,14400.0,34.3465,34.3862,34.3408,34.3862,14400.0
2005-10-31 14:30:00,60.56,60.61,60.51,60.52,14100.0,34.3919,34.4203,34.3635,34.3692,14100.0
2005-10-31 14:35:00,60.51,60.64,60.51,60.6,16500.0,34.3635,34.4374,34.3635,34.4146,16500.0
2005-10-31 14:40:00,60.61,60.7,60.61,60.67,9200.0,34.4203,34.4714,34.4203,34.4544,9200.0
2005-10-31 14:45:00,60.68,60.8,60.66,60.66,20000.0,34.4601,34.5282,34.4487,34.4487,20000.0
2005-10-31 14:50:00,60.66,60.73,60.65,60.69,11000.0,34.4487,34.4885,34.443,34.4657,11000.0
2005-10-31 14:55:00,60.69,60.82,60.69,60.76,16600.0,34.4657,34.5396,34.4657,34.5055,16600.0
2005-10-31 15:00:00,60.75,60.81,60.74,60.78,17800.0,34.4998,34.5339,34.4941,34.5169,17800.0
2005-10-31 15:05:00,60.76,60.82,60.74,60.75,26400.0,34.5055,34.5396,34.4941,34.4998,26400.0
2005-10-31 15:10:00,60.73,60.73,60.6,60.7,40200.0,34.4885,34.4885,34.4146,34.4714,40200.0
2005-10-31 15:15:00,60.7,60.74,60.62,60.74,26700.0,34.4714,34.4941,34.426,34.4941,26700.0
2005-10-31 15:20:00,60.75,60.8,60.72,60.72,17800.0,34.4998,34.5282,34.4828,34.4828,17800.0
2005-10-31 15:25:00,60.73,60.8,60.71,60.77,25400.0,34.4885,34.5282,34.4771,34.5112,25400.0
2005-10-31 15:30:00,60.76,60.79,60.71,60.76,25300.0,34.5055,34.5225,34.4771,34.5055,25300.0
2005-10-31 15:35:00,60.77,60.8,60.67,60.67,43300.0,34.5112,34.5282,34.4544,34.4544,43300.0
2005-10-31 15:40:00,60.67,60.79,60.65,60.77,71400.0,34.4544,34.5225,34.443,34.5112,71400.0
2005-10-31 15:45:00,60.77,60.79,60.71,60.72,61200.0,34.5112,34.5225,34.4771,34.4828,61200.0
2005-10-31 15:50:00,60.7,60.71,60.57,60.57,52500.0,34.4714,34.4771,34.3976,34.3976,52500.0
2005-10-31 15:55:00,60.57,60.59,60.52,60.53,82600.0,34.3976,34.409,34.3692,34.3749,82600.0
2005-11-01 09:30:00,60.5,60.51,60.12,60.18,39800.0,34.3578,34.3635,34.142,34.1761,39800.0
2005-11-01 09:35:00,60.18,60.91,60.17,60.91,30700.0,34.1761,34.5907,34.1704,34.5907,30700.0
2005-11-01 09:40:00,60.89,60.92,60.44,60.77,76500.0,34.5793,34.5964,34.3238,34.5112,76500.0
2005-11-01 09:45:00,60.77,60.85,60.48,60.73,30300.0,34.5112,34.5566,34.3465,34.4885,30300.0
2005-11-01 09:50:00,60.7,60.81,60.6,60.6,10300.0,34.4714,34.5339,34.4146,34.4146,10300.0
2005-11-01 09:55:00,60.65,60.68,60.58,60.61,40000.0,34.443,34.4601,34.4033,34.4203,40000.0
2005-11-01 10:00:00,60.6,60.65,60.55,60.59,39000.0,34.4146,34.443,34.3862,34.409,39000.0
2005-11-01 10:05:00,60.59,60.65,60.59,60.62,43100.0,34.409,34.443,34.409,34.426,43100.0
2005-11-01 10:10:00,60.62,60.66,60.6,60.61,14200.0,34.426,34.4487,34.4146,34.4203,14200.0
2005-11-01 10:15:00,60.62,60.64,60.61,60.62,7400.0,34.426,34.4374,34.4203,34.426,7400.0
2005-11-01 10:20:00,60.63,60.64,60.58,60.58,20200.0,34.4317,34.4374,34.4033,34.4033,20200.0
2005-11-01 10:25:00,60.58,60.64,60.56,60.6,23600.0,34.4033,34.4374,34.3919,34.4146,23600.0
2005-11-01 10:30:00,60.6,60.6,60.53,60.58,37400.0,34.4146,34.4146,34.3749,34.4033,37400.0
2005-11-01 10:35:00,60.58,60.64,60.58,60.6,56000.0,34.4033,34.4374,34.4033,34.4146,56000.0
2005-11-01 10:40:00,60.58,60.59,60.53,60.53,22800.0,34.4033,34.409,34.3749,34.3749,22800.0
2005-11-01 10:45:00,60.53,60.53,60.48,60.49,35000.0,34.3749,34.3749,34.3465,34.3522,35000.0
2005-11-01 10:50:00,60.49,60.58,60.47,60.58,18000.0,34.3522,34.4033,34.3408,34.4033,18000.0
2005-11-01 10:55:00,60.58,60.61,60.58,60.6,18500.0,34.4033,34.4203,34.4033,34.4146,18500.0
2005-11-01 11:00:00,60.6,60.6,60.5,60.5,39100.0,34.4146,34.4146,34.3578,34.3578,39100.0
2005-11-01 11:05:00,60.52,60.52,60.49,60.52,21000.0,34.3692,34.3692,34.3522,34.3692,21000.0
2005-11-01 11:10:00,60.53,60.55,60.5,60.54,44100.0,34.3749,34.3862,34.3578,34.3806,44100.0
2005-11-01 11:15:00,60.54,60.55,60.53,60.53,16900.0,34.3806,34.3862,34.3749,34.3749,16900.0
2005-11-01 11:20:00,60.55,60.56,60.52,60.52,8200.0,34.3862,34.3919,34.3692,34.3692,8200.0
2005-11-01 11:25:00,60.52,60.55,60.51,60.51,19500.0,34.3692,34.3862,34.3635,34.3635,19500.0
2005-11-01 11:30:00,60.51,60.61,60.51,60.53,22300.0,34.3635,34.4203,34.3635,34.3749,22300.0
2005-11-01 11:35:00,60.53,60.58,60.45,60.48,32600.0,34.3749,34.4033,34.3295,34.3465,32600.0
2005-11-01 11:40:00,60.47,60.48,60.45,60.46,18100.0,34.3408,34.3465,34.3295,34.3351,18100.0
2005-11-01 11:45:00,60.47,60.5,60.47,60.49,13900.0,34.3408,34.3578,34.3408,34.3522,13900.0
2005-11-01 11:50:00,60.49,60.51,60.47,60.48,21000.0,34.3522,34.3635,34.3408,34.3465,21000.0
2005-11-01 11:55:00,60.49,60.51,60.46,60.49,17200.0,34.3522,34.3635,34.3351,34.3522,17200.0
2005-11-01 12:00:00,60.49,60.5,60.46,60.48,13700.0,34.3522,34.3578,34.3351,34.3465,13700.0
2005-11-01 12:05:00,60.48,60.5,60.45,60.46,9300.0,34.3465,34.3578,34.3295,34.3351,9300.0
2005-11-01 12:10:00,60.46,60.49,60.45,60.47,8300.0,34.3351,34.3522,34.3295,34.3408,8300.0
2005-11-01 12:15:00,60.47,60.49,60.46,60.47,8300.0,34.3408,34.3522,34.3351,34.3408,8300.0
2005-11-01 12:20:00,60.47,60.48,60.45,60.45,11800.0,34.3408,34.3465,34.3295,34.3295,11800.0
2005-11-01 12:25:00,60.45,60.5,60.45,60.47,29300.0,34.3295,34.3578,34.3295,34.3408,29300.0
2005-11-01 12:30:00,60.49,60.53,60.49,60.49,40400.0,34.3522,34.3749,34.3522,34.3522,40400.0
2005-11-01 12:35:00,60.49,60.54,60.48,60.51,12900.0,34.3522,34.3806,34.3465,34.3635,12900.0
2005-11-01 12:40:00,60.52,60.52,60.46,60.46,18000.0,34.3692,34.3692,34.3351,34.3351,18000.0
2005-11-01 12:45:00,60.47,60.48,60.44,60.45,28400.0,34.3408,34.3465,34.3238,34.3295,28400.0
2005-11-01 12:50:00,60.44,60.44,60.33,60.41,46300.0,34.3238,34.3238,34.2613,34.3067,46300.0
2005-11-01 12:55:00,60.41,60.44,60.36,60.36,28600.0,34.3067,34.3238,34.2783,34.2783,28600.0
2005-11-01 13:00:00,60.36,60.36,60.3,60.31,34600.0,34.2783,34.2783,34.2443,34.2499,34600.0
2005-11-01 13:05:00,60.31,60.33,60.29,60.29,10700.0,34.2499,34.2613,34.2386,34.2386,10700.0
2005-11-01 13:10:00,60.3,60.36,60.3,60.34,12100.0,34.2443,34.2783,34.2443,34.267,12100.0
2005-11-01 13:15:00,60.35,60.4,60.34,60.36,33800.0,34.2727,34.3011,34.267,34.2783,33800.0
2005-11-01 13:20:00,60.35,60.41,60.35,60.38,29000.0,34.2727,34.3067,34.2727,34.2897,29000.0
2005-11-01 13:25:00,60.39,60.43,60.36,60.4,49000.0,34.2954,34.3181,34.2783,34.3011,49000.0
2005-11-01 13:30:00,60.41,60.45,60.4,60.45,18100.0,34.3067,34.3295,34.3011,34.3295,18100.0
2005-11-01 13:35:00,60.45,60.46,60.44,60.45,12300.0,34.3295,34.3351,34.3238,34.3295,12300.0
2005-11-01 13:40:00,60.45,60.46,60.45,60.45,5500.0,34.3295,34.3351,34.3295,34.3295,5500.0
2005-11-01 13:45:00,60.45,60.46,60.44,60.44,15700.0,34.3295,34.3351,34.3238,34.3238,15700.0
2005-11-01 13:50:00,60.45,60.5,60.45,60.46,40300.0,34.3295,34.3578,34.3295,34.3351,40300.0
2005-11-01 13:55:00,60.47,60.48,60.45,60.46,8500.0,34.3408,34.3465,34.3295,34.3351,8500.0
2005-11-01 14:00:00,60.47,60.48,60.45,60.46,6200.0,34.3408,34.3465,34.3295,34.3351,6200.0
2005-11-01 14:05:00,60.46,60.47,60.4,60.4,11100.0,34.3351,34.3408,34.3011,34.3011,11100.0
2005-11-01 14:10:00,60.4,60.46,60.36,60.4,9200.0,34.3011,34.3351,34.2783,34.3011,9200.0
2005-11-01 14:15:00,60.4,60.45,60.36,60.45,34700.0,34.3011,34.3295,34.2783,34.3295,34700.0
2005-11-01 14:20:00,60.43,60.48,60.36,60.42,28900.0,34.3181,34.3465,34.2783,34.3124,28900.0
2005-11-01 14:25:00,60.42,60.44,60.36,60.4,43900.0,34.3124,34.3238,34.2783,34.3011,43900.0
2005-11-01 14:30:00,60.4,60.48,60.35,60.38,57300.0,34.3011,34.3465,34.2727,34.2897,57300.0
2005-11-01 14:35:00,60.38,60.4,60.28,60.28,35000.0,34.2897,34.3011,34.2329,34.2329,35000.0
2005-11-01 14:40:00,60.28,60.3,60.23,60.27,25700.0,34.2329,34.2443,34.2045,34.2272,25700.0
2005-11-01 14:45:00,60.27,60.28,60.2,60.27,38300.0,34.2272,34.2329,34.1875,34.2272,38300.0
2005-11-01 14:50:00,60.28,60.34,60.27,60.3,32400.0,34.2329,34.267,34.2272,34.2443,32400.0
2005-11-01 14:55:00,60.32,60.35,60.28,60.3,20100.0,34.2556,34.2727,34.2329,34.2443,20100.0
2005-11-01 15:00:00,60.31,60.34,60.28,60.3,28100.0,34.2499,34.267,34.2329,34.2443,28100.0
2005-11-01 15:05:00,60.3,60.3,60.16,60.16,39600.0,34.2443,34.2443,34.1648,34.1648,39600.0
2005-11-01 15:10:00,60.15,60.15,60.1,60.11,36000.0,34.1591,34.1591,34.1307,34.1364,36000.0
2005-11-01 15:15:00,60.11,60.11,59.98,59.99,33000.0,34.1364,34.1364,34.0625,34.0682,33000.0
2005-11-01 15:20:00,59.98,60.05,59.97,60.03,34400.0,34.0625,34.1023,34.0569,34.0909,34400.0
2005-11-01 15:25:00,60.04,60.04,59.95,59.96,22800.0,34.0966,34.0966,34.0455,34.0512,22800.0
2005-11-01 15:30:00,59.97,60.05,59.97,60.0,49700.0,34.0569,34.1023,34.0569,34.0739,49700.0
2005-11-01 15:35:00,60.0,60.05,60.0,60.03,20100.0,34.0739,34.1023,34.0739,34.0909,20100.0
2005-11-01 15:40:00,60.03,60.1,60.03,60.1,47100.0,34.0909,34.1307,34.0909,34.1307,47100.0
2005-11-01 15:45:00,60.08,60.09,59.94,59.97,41100.0,34.1193,34.125,34.0398,34.0569,41100.0
2005-11-01 15:50:00,59.98,60.01,59.94,59.96,65400.0,34.0625,34.0796,34.0398,34.0512,65400.0
2005-11-01 15:55:00,59.95,59.98,59.86,59.86,50500.0,34.0455,34.0625,33.9944,33.9944,50500.0
2005-11-02 09:30:00,60.1,60.31,60.08,60.26,24100.0,34.1307,34.2499,34.1193,34.2216,24100.0
2005-11-02 09:35:00,60.28,60.31,60.05,60.06,30300.0,34.2329,34.2499,34.1023,34.108,30300.0
2005-11-02 09:40:00,60.05,60.09,59.99,60.09,40100.0,34.1023,34.125,34.0682,34.125,40100.0
2005-11-02 09:45:00,60.09,60.15,60.06,60.11,61600.0,34.125,34.1591,34.108,34.1364,61600.0
2005-11-02 09:50:00,60.11,60.11,60.03,60.06,29100.0,34.1364,34.1364,34.0909,34.108,29100.0
2005-11-02 09:55:00,60.06,60.14,60.04,60.08,31500.0,34.108,34.1534,34.0966,34.1193,31500.0
2005-11-02 10:00:00,60.08,60.11,60.07,60.08,24100.0,34.1193,34.1364,34.1137,34.1193,24100.0
2005-11-02 10:05:00,60.07,60.09,60.0,60.01,34800.0,34.1137,34.125,34.0739,34.0796,34800.0
2005-11-02 10:10:00,60.02,60.03,59.88,59.98,39700.0,34.0853,34.0909,34.0058,34.0625,39700.0
2005-11-02 10:15:00,59.99,60.0,59.98,59.98,14800.0,34.0682,34.0739,34.0625,34.0625,14800.0
2005-11-02 10:20:00,59.98,60.0,59.98,60.0,36600.0,34.0625,34.0739,34.0625,34.0739,36600.0
2005-11-02 10:25:00,60.0,60.02,59.99,59.99,38800.0,34.0739,34.0853,34.0682,34.0682,38800.0
2005-11-02 10:30:00,59.99,60.09,59.99,60.08,35300.0,34.0682,34.125,34.0682,34.1193,35300.0
2005-11-02 10:35:00,60.08,60.09,60.0,60.01,32500.0,34.1193,34.125,34.0739,34.0796,32500.0
2005-11-02 10:40:00,60.01,60.09,60.01,60.07,26100.0,34.0796,34.125,34.0796,34.1137,26100.0
2005-11-02 10:45:00,60.07,60.09,60.01,60.01,55600.0,34.1137,34.125,34.0796,34.0796,55600.0
2005-11-02 10:50:00,60.01,60.03,60.0,60.01,32200.0,34.0796,34.0909,34.0739,34.0796,32200.0
2005-11-02 10:55:00,60.01,60.03,60.0,60.02,13600.0,34.0796,34.0909,34.0739,34.0853,13600.0
2005-11-02 11:00:00,60.02,60.09,60.02,60.05,143000.0,34.0853,34.125,34.0853,34.1023,143000.0
2005-11-02 11:05:00,60.05,60.07,60.0,60.07,79400.0,34.1023,34.1137,34.0739,34.1137,79400.0
2005-11-02 11:10:00,60.06,60.09,60.05,60.08,12300.0,34.108,34.125,34.1023,34.1193,12300.0
2005-11-02 11:15:00,60.08,60.12,60.06,60.06,27700.0,34.1193,34.142,34.108,34.108,27700.0
2005-11-02 11:20:00,60.06,60.1,60.03,60.05,61200.0,34.108,34.1307,34.0909,34.1023,61200.0
2005-11-02 11:25:00,60.05,60.06,60.01,60.02,27400.0,34.1023,34.108,34.0796,34.0853,27400.0
2005-11-02 11:30:00,60.03,60.09,60.02,60.02,16000.0,34.0909,34.125,34.0853,34.0853,16000.0
2005-11-02 11:35:00,60.03,60.06,60.01,60.02,34800.0,34.0909,34.108,34.0796,34.0853,34800.0
2005-11-02 11:40:00,60.03,60.11,60.02,60.06,19900.0,34.0909,34.1364,34.0853,34.108,19900.0
2005-11-02 11:45:00,60.08,60.09,60.06,60.09,12600.0,34.1193,34.125,34.108,34.125,12600.0
2005-11-02 11:50:00,60.09,60.09,60.05,60.07,26600.0,34.125,34.125,34.1023,34.1137,26600.0
2005-11-02 11:55:00,60.07,60.08,60.05,60.06,38400.0,34.1137,34.1193,34.1023,34.108,38400.0
2005-11-02 12:00:00,60.05,60.08,60.04,60.06,16600.0,34.1023,34.1193,34.0966,34.108,16600.0
2005-11-02 12:05:00,60.06,60.08,60.06,60.07,56500.0,34.108,34.1193,34.108,34.1137,56500.0
2005-11-02 12:10:00,60.07,60.08,60.05,60.06,43400.0,34.1137,34.1193,34.1023,34.108,43400.0
2005-11-02 12:15:00,60.06,60.08,60.06,60.07,23000.0,34.108,34.1193,34.108,34.1137,23000.0
2005-11-02 12:20:00,60.08,60.09,60.03,60.04,139600.0,34.1193,34.125,34.0909,34.0966,139600.0
2005-11-02 12:25:00,60.03,60.06,60.01,60.06,14700.0,34.0909,34.108,34.0796,34.108,14700.0
2005-11-02 12:30:00,60.06,60.07,60.02,60.02,19000.0,34.108,34.1137,34.0853,34.0853,19000.0
2005-11-02 12:35:00,60.03,60.05,60.03,60.04,15100.0,34.0909,34.1023,34.0909,34.0966,15100.0
2005-11-02 12:40:00,60.04,60.05,60.03,60.04,8100.0,34.0966,34.1023,34.0909,34.0966,8100.0
2005-11-02 12:45:00,60.05,60.05,60.01,60.05,14700.0,34.1023,34.1023,34.0796,34.1023,14700.0
2005-11-02 12:50:00,60.04,60.08,60.01,60.04,21300.0,34.0966,34.1193,34.0796,34.0966,21300.0
2005-11-02 12:55:00,60.04,60.05,60.03,60.05,8900.0,34.0966,34.1023,34.0909,34.1023,8900.0
2005-11-02 13:00:00,60.05,60.05,60.0,60.02,20100.0,34.1023,34.1023,34.0739,34.0853,20100.0
2005-11-02 13:05:00,60.02,60.03,60.0,60.01,11100.0,34.0853,34.0909,34.0739,34.0796,11100.0
2005-11-02 13:10:00,60.0,60.05,59.97,59.99,60300.0,34.0739,34.1023,34.0569,34.0682,60300.0
2005-11-02 13:15:00,59.99,60.01,59.95,60.0,13400.0,34.0682,34.0796,34.0455,34.0739,13400.0
2005-11-02 13:20:00,59.99,60.02,59.99,59.99,7700.0,34.0682,34.0853,34.0682,34.0682,7700.0
2005-11-02 13:25:00,59.99,60.05,59.99,59.99,19700.0,34.0682,34.1023,34.0682,34.0682,19700.0
2005-11-02 13:30:00,60.0,60.0,59.99,59.99,9400.0,34.0739,34.0739,34.0682,34.0682,9400.0
2005-11-02 13:35:00,59.99,60.0,59.95,59.95,18200.0,34.0682,34.0739,34.0455,34.0455,18200.0
2005-11-02 13:40:00,59.96,59.99,59.96,59.97,7900.0,34.0512,34.0682,34.0512,34.0569,7900.0
2005-11-02 13:45:00,59.97,60.0,59.97,59.97,7600.0,34.0569,34.0739,34.0569,34.0569,7600.0
2005-11-02 13:50:00,59.97,59.99,59.97,59.98,13400.0,34.0569,34.0682,34.0569,34.0625,13400.0
2005-11-02 13:55:00,59.99,60.0,59.97,59.98,5300.0,34.0682,34.0739,34.0569,34.0625,5300.0
2005-11-02 14:00:00,59.98,60.02,59.97,60.01,20500.0,34.0625,34.0853,34.0569,34.0796,20500.0
2005-11-02 14:05:00,60.01,60.01,59.97,59.97,19500.0,34.0796,34.0796,34.0569,34.0569,19500.0
2005-11-02 14:10:00,59.97,60.0,59.94,59.97,43100.0,34.0569,34.0739,34.0398,34.0569,43100.0
2005-11-02 14:15:00,59.97,60.0,59.93,60.0,229800.0,34.0569,34.0739,34.0341,34.0739,229800.0
2005-11-02 14:20:00,59.98,60.02,59.98,59.99,9100.0,34.0625,34.0853,34.0625,34.0682,9100.0
2005-11-02 14:25:00,59.96,60.0,59.96,60.0,12000.0,34.0512,34.0739,34.0512,34.0739,12000.0
2005-11-02 14:30:00,60.0,60.0,59.9,59.91,43700.0,34.0739,34.0739,34.0171,34.0228,43700.0
2005-11-02 14:35:00,59.92,59.93,59.9,59.91,6600.0,34.0285,34.0341,34.0171,34.0228,6600.0
2005-11-02 14:40:00,59.93,59.96,59.91,59.93,7100.0,34.0341,34.0512,34.0228,34.0341,7100.0
2005-11-02 14:45:00,59.93,59.97,59.91,59.96,12300.0,34.0341,34.0569,34.0228,34.0512,12300.0
2005-11-02 14:50:00,59.96,60.02,59.92,59.97,11800.0,34.0512,34.0853,34.0285,34.0569,11800.0
2005-11-02 14:55:00,59.97,60.02,59.96,59.99,70800.0,34.0569,34.0853,34.0512,34.0682,70800.0
2005-11-02 15:00:00,59.99,60.0,59.92,59.95,27000.0,34.0682,34.0739,34.0285,34.0455,27000.0
2005-11-02 15:05:00,59.9,59.97,59.9,59.92,9100.0,34.0171,34.0569,34.0171,34.0285,9100.0
2005-11-02 15:10:00,59.91,60.01,59.91,59.96,13700.0,34.0228,34.0796,34.0228,34.0512,13700.0
2005-11-02 15:15:00,59.96,59.97,59.93,59.97,11700.0,34.0512,34.0569,34.0341,34.0569,11700.0
2005-11-02 15:20:00,59.97,59.98,59.91,59.97,15800.0,34.0569,34.0625,34.0228,34.0569,15800.0
2005-11-02 15:25:00,59.96,59.97,59.88,59.91,36200.0,34.0512,34.0569,34.0058,34.0228,36200.0
2005-11-02 15:30:00,59.91,59.91,59.85,59.91,129200.0,34.0228,34.0228,33.9887,34.0228,129200.0
2005-11-02 15:35:00,59.91,59.98,59.89,59.97,28700.0,34.0228,34.0625,34.0114,34.0569,28700.0
2005-11-02 15:40:00,59.97,59.99,59.94,59.95,25300.0,34.0569,34.0682,34.0398,34.0455,25300.0
2005-11-02 15:45:00,59.97,60.03,59.97,59.98,146900.0,34.0569,34.0909,34.0569,34.0625,146900.0
2005-11-02 15:50:00,59.97,60.0,59.95,59.96,116700.0,34.0569,34.0739,34.0455,34.0512,116700.0
2005-11-02 15:55:00,59.96,60.0,59.93,59.98,57400.0,34.0512,34.0739,34.0341,34.0625,57400.0
2005-11-03 09:30:00,59.97,60.0,59.94,59.95,41000.0,34.0569,34.0739,34.0398,34.0455,41000.0
2005-11-03 09:35:00,59.97,59.99,59.94,59.97,28100.0,34.0569,34.0682,34.0398,34.0569,28100.0
2005-11-03 09:40:00,59.99,60.04,59.98,60.0,27900.0,34.0682,34.0966,34.0625,34.0739,27900.0
2005-11-03 09:45:00,60.04,60.1,60.01,60.1,23900.0,34.0966,34.1307,34.0796,34.1307,23900.0
2005-11-03 09:50:00,60.14,60.15,59.99,60.01,49000.0,34.1534,34.1591,34.0682,34.0796,49000.0
2005-11-03 09:55:00,60.1,60.12,59.94,59.97,86100.0,34.1307,34.142,34.0398,34.0569,86100.0
2005-11-03 10:00:00,59.97,60.2,59.97,60.19,28100.0,34.0569,34.1875,34.0569,34.1818,28100.0
2005-11-03 10:05:00,60.18,60.18,60.05,60.07,30000.0,34.1761,34.1761,34.1023,34.1137,30000.0
2005-11-03 10:10:00,60.06,60.11,60.05,60.09,19000.0,34.108,34.1364,34.1023,34.125,19000.0
2005-11-03 10:15:00,60.11,60.11,60.08,60.1,27800.0,34.1364,34.1364,34.1193,34.1307,27800.0
2005-11-03 10:20:00,60.1,60.1,60.08,60.09,12600.0,34.1307,34.1307,34.1193,34.125,12600.0
2005-11-03 10:25:00,60.07,60.08,60.01,60.03,37100.0,34.1137,34.1193,34.0796,34.0909,37100.0
2005-11-03 10:30:00,60.03,60.17,60.02,60.17,34400.0,34.0909,34.1704,34.0853,34.1704,34400.0
2005-11-03 10:35:00,60.11,60.22,60.1,60.1,51300.0,34.1364,34.1988,34.1307,34.1307,51300.0
2005-11-03 10:40:00,60.14,60.19,60.1,60.15,56200.0,34.1534,34.1818,34.1307,34.1591,56200.0
2005-11-03 10:45:00,60.15,60.21,60.09,60.17,40600.0,34.1591,34.1932,34.125,34.1704,40600.0
2005-11-03 10:50:00,60.17,60.23,60.1,60.15,64000.0,34.1704,34.2045,34.1307,34.1591,64000.0
2005-11-03 10:55:00,60.16,60.23,60.11,60.18,24300.0,34.1648,34.2045,34.1364,34.1761,24300.0
2005-11-03 11:00:00,60.18,60.28,60.18,60.24,32000.0,34.1761,34.2329,34.1761,34.2102,32000.0
2005-11-03 11:05:00,60.2,60.27,60.19,60.2,29600.0,34.1875,34.2272,34.1818,34.1875,29600.0
2005-11-03 11:10:00,60.21,60.26,60.2,60.24,15700.0,34.1932,34.2216,34.1875,34.2102,15700.0
2005-11-03 11:15:00,60.23,60.3,60.21,60.25,18600.0,34.2045,34.2443,34.1932,34.2159,18600.0
2005-11-03 11:20:00,60.25,60.25,60.2,60.22,14100.0,34.2159,34.2159,34.1875,34.1988,14100.0
2005-11-03 11:25:00,60.22,60.24,60.22,60.24,7000.0,34.1988,34.2102,34.1988,34.2102,7000.0
2005-11-03 11:30:00,60.23,60.29,60.21,60.24,16900.0,34.2045,34.2386,34.1932,34.2102,16900.0
2005-11-03 11:35:00,60.24,60.3,60.23,60.23,11400.0,34.2102,34.2443,34.2045,34.2045,11400.0
2005-11-03 11:40:00,60.23,60.27,60.2,60.26,15600.0,34.2045,34.2272,34.1875,34.2216,15600.0
2005-11-03 11:45:00,60.22,60.25,60.22,60.24,2200.0,34.1988,34.2159,34.1988,34.2102,2200.0
2005-11-03 11:50:00,60.23,60.29,60.2,60.24,18500.0,34.2045,34.2386,34.1875,34.2102,18500.0
2005-11-03 11:55:00,60.25,60.25,60.21,60.22,8000.0,34.2159,34.2159,34.1932,34.1988,8000.0
2005-11-03 12:00:00,60.21,60.28,60.21,60.22,10800.0,34.1932,34.2329,34.1932,34.1988,10800.0
2005-11-03 12:05:00,60.24,60.27,60.21,60.25,9800.0,34.2102,34.2272,34.1932,34.2159,9800.0
2005-11-03 12:10:00,60.23,60.3,60.23,60.25,36500.0,34.2045,34.2443,34.2045,34.2159,36500.0
2005-11-03 12:15:00,60.26,60.31,60.2,60.28,23600.0,34.2216,34.2499,34.1875,34.2329,23600.0
2005-11-03 12:20:00,60.27,60.29,60.24,60.24,25200.0,34.2272,34.2386,34.2102,34.2102,25200.0
2005-11-03 12:25:00,60.24,60.32,60.24,60.25,30500.0,34.2102,34.2556,34.2102,34.2159,30500.0
2005-11-03 12:30:00,60.28,60.33,60.26,60.28,23500.0,34.2329,34.2613,34.2216,34.2329,23500.0
2005-11-03 12:35:00,60.27,60.29,60.25,60.26,29200.0,34.2272,34.2386,34.2159,34.2216,29200.0
2005-11-03 12:40:00,60.26,60.28,60.25,60.25,13600.0,34.2216,34.2329,34.2159,34.2159,13600.0
2005-11-03 12:45:00,60.26,60.29,60.25,60.25,34700.0,34.2216,34.2386,34.2159,34.2159,34700.0
2005-11-03 12:50:00,60.26,60.27,60.21,60.24,12500.0,34.2216,34.2272,34.1932,34.2102,12500.0
2005-11-03 12:55:00,60.26,60.28,60.24,60.26,4900.0,34.2216,34.2329,34.2102,34.2216,4900.0
2005-11-03 13:00:00,60.25,60.27,60.21,60.27,17700.0,34.2159,34.2272,34.1932,34.2272,17700.0
2005-11-03 13:05:00,60.24,60.24,60.16,60.24,27900.0,34.2102,34.2102,34.1648,34.2102,27900.0
2005-11-03 13:10:00,60.25,60.26,60.21,60.24,16000.0,34.2159,34.2216,34.1932,34.2102,16000.0
2005-11-03 13:15:00,60.23,60.23,60.13,60.15,26900.0,34.2045,34.2045,34.1477,34.1591,26900.0
2005-11-03 13:20:00,60.14,60.22,60.14,60.2,5800.0,34.1534,34.1988,34.1534,34.1875,5800.0
2005-11-03 13:25:00,60.2,60.23,60.19,60.21,6000.0,34.1875,34.2045,34.1818,34.1932,6000.0
2005-11-03 13:30:00,60.21,60.24,60.2,60.24,10800.0,34.1932,34.2102,34.1875,34.2102,10800.0
2005-11-03 13:35:00,60.21,60.23,60.15,60.18,7700.0,34.1932,34.2045,34.1591,34.1761,7700.0
2005-11-03 13:40:00,60.18,60.27,60.17,60.25,8200.0,34.1761,34.2272,34.1704,34.2159,8200.0
2005-11-03 13:45:00,60.24,60.26,60.21,60.23,7800.0,34.2102,34.2216,34.1932,34.2045,7800.0
2005-11-03 13:50:00,60.23,60.26,60.17,60.26,16600.0,34.2045,34.2216,34.1704,34.2216,16600.0
2005-11-03 13:55:00,60.26,60.27,60.23,60.25,7300.0,34.2216,34.2272,34.2045,34.2159,7300.0
2005-11-03 14:00:00,60.23,60.3,60.23,60.24,15600.0,34.2045,34.2443,34.2045,34.2102,15600.0
2005-11-03 14:05:00,60.24,60.26,60.16,60.16,11700.0,34.2102,34.2216,34.1648,34.1648,11700.0
2005-11-03 14:10:00,60.18,60.23,60.17,60.2,21500.0,34.1761,34.2045,34.1704,34.1875,21500.0
2005-11-03 14:15:00,60.2,60.21,60.17,60.19,6400.0,34.1875,34.1932,34.1704,34.1818,6400.0
2005-11-03 14:20:00,60.2,60.22,60.15,60.15,13900.0,34.1875,34.1988,34.1591,34.1591,13900.0
2005-11-03 14:25:00,60.17,60.19,60.1,60.18,20000.0,34.1704,34.1818,34.1307,34.1761,20000.0
2005-11-03 14:30:00,60.21,60.24,60.18,60.23,5900.0,34.1932,34.2102,34.1761,34.2045,5900.0
2005-11-03 14:35:00,60.24,60.28,60.18,60.19,18000.0,34.2102,34.2329,34.1761,34.1818,18000.0
2005-11-03 14:40:00,60.17,60.25,60.16,60.19,17600.0,34.1704,34.2159,34.1648,34.1818,17600.0
2005-11-03 14:45:00,60.16,60.25,60.16,60.22,15200.0,34.1648,34.2159,34.1648,34.1988,15200.0
2005-11-03 14:50:00,60.22,60.26,60.2,60.21,18700.0,34.1988,34.2216,34.1875,34.1932,18700.0
2005-11-03 14:55:00,60.24,60.24,60.15,60.21,31100.0,34.2102,34.2102,34.1591,34.1932,31100.0
2005-11-03 15:00:00,60.2,60.2,60.15,60.15,29000.0,34.1875,34.1875,34.1591,34.1591,29000.0
2005-11-03 15:05:00,60.16,60.19,60.1,60.1,19900.0,34.1648,34.1818,34.1307,34.1307,19900.0
2005-11-03 15:10:00,60.11,60.14,60.06,60.07,23500.0,34.1364,34.1534,34.108,34.1137,23500.0
2005-11-03 15:15:00,60.07,60.12,60.05,60.05,13200.0,34.1137,34.142,34.1023,34.1023,13200.0
2005-11-03 15:20:00,60.05,60.07,60.03,60.05,42700.0,34.1023,34.1137,34.0909,34.1023,42700.0
2005-11-03 15:25:00,60.03,60.08,60.01,60.04,39000.0,34.0909,34.1193,34.0796,34.0966,39000.0
2005-11-03 15:30:00,60.04,60.06,59.84,59.85,35800.0,34.0966,34.108,33.983,33.9887,35800.0
2005-11-03 15:35:00,59.85,60.0,59.84,59.99,23300.0,33.9887,34.0739,33.983,34.0682,23300.0
2005-11-03 15:40:00,59.99,59.99,59.94,59.96,21700.0,34.0682,34.0682,34.0398,34.0512,21700.0
2005-11-03 15:45:00,59.95,59.96,59.83,59.87,62600.0,34.0455,34.0512,33.9774,34.0001,62600.0
2005-11-03 15:50:00,59.86,60.0,59.86,59.91,30400.0,33.9944,34.0739,33.9944,34.0228,30400.0
2005-11-03 15:55:00,59.91,59.93,59.87,59.93,35900.0,34.0228,34.0341,34.0001,34.0341,35900.0
2005-11-04 09:30:00,59.96,59.97,59.96,59.97,19000.0,34.0512,34.0569,34.0512,34.0569,19000.0
2005-11-04 09:35:00,59.92,60.19,59.92,60.14,23100.0,34.0285,34.1818,34.0285,34.1534,23100.0
2005-11-04 09:40:00,60.14,60.15,60.07,60.13,19100.0,34.1534,34.1591,34.1137,34.1477,19100.0
2005-11-04 09:45:00,60.12,60.25,60.12,60.25,132300.0,34.142,34.2159,34.142,34.2159,132300.0
2005-11-04 09:50:00,60.23,60.23,60.13,60.13,19300.0,34.2045,34.2045,34.1477,34.1477,19300.0
2005-11-04 09:55:00,60.13,60.13,60.05,60.09,57100.0,34.1477,34.1477,34.1023,34.125,57100.0
2005-11-04 10:00:00,60.09,60.16,60.05,60.14,35800.0,34.125,34.1648,34.1023,34.1534,35800.0
2005-11-04 10:05:00,60.13,60.14,60.05,60.05,16400.0,34.1477,34.1534,34.1023,34.1023,16400.0
2005-11-04 10:10:00,60.06,60.07,60.01,60.05,27500.0,34.108,34.1137,34.0796,34.1023,27500.0
2005-11-04 10:15:00,60.06,60.06,60.0,60.02,29800.0,34.108,34.108,34.0739,34.0853,29800.0
2005-11-04 10:20:00,60.03,60.06,60.0,60.0,24700.0,34.0909,34.108,34.0739,34.0739,24700.0
2005-11-04 10:25:00,59.99,60.0,59.92,59.99,11800.0,34.0682,34.0739,34.0285,34.0682,11800.0
2005-11-04 10:30:00,59.99,59.99,59.95,59.98,18300.0,34.0682,34.0682,34.0455,34.0625,18300.0
2005-11-04 10:35:00,59.96,59.97,59.8,59.8,21100.0,34.0512,34.0569,33.9603,33.9603,21100.0
2005-11-04 10:40:00,59.81,59.84,59.8,59.84,23000.0,33.966,33.983,33.9603,33.983,23000.0
2005-11-04 10:45:00,59.85,59.9,59.8,59.81,23300.0,33.9887,34.0171,33.9603,33.966,23300.0
2005-11-04 10:50:00,59.81,59.86,59.8,59.85,10500.0,33.966,33.9944,33.9603,33.9887,10500.0
2005-11-04 10:55:00,59.85,59.85,59.72,59.78,23800.0,33.9887,33.9887,33.9149,33.949,23800.0
2005-11-04 11:00:00,59.77,59.83,59.77,59.81,35100.0,33.9433,33.9774,33.9433,33.966,35100.0
2005-11-04 11:05:00,59.81,59.83,59.81,59.81,28000.0,33.966,33.9774,33.966,33.966,28000.0
2005-11-04 11:10:00,59.81,59.84,59.74,59.84,54900.0,33.966,33.983,33.9262,33.983,54900.0
2005-11-04 11:15:00,59.83,59.83,59.8,59.82,31000.0,33.9774,33.9774,33.9603,33.9717,31000.0
2005-11-04 11:20:00,59.83,59.83,59.8,59.82,33500.0,33.9774,33.9774,33.9603,33.9717,33500.0
2005-11-04 11:25:00,59.82,59.83,59.8,59.8,145500.0,33.9717,33.9774,33.9603,33.9603,145500.0
2005-11-04 11:30:00,59.8,59.86,59.8,59.86,50300.0,33.9603,33.9944,33.9603,33.9944,50300.0
2005-11-04 11:35:00,59.86,59.88,59.85,59.87,12300.0,33.9944,34.0058,33.9887,34.0001,12300.0
2005-11-04 11:40:00,59.87,59.88,59.85,59.87,51000.0,34.0001,34.0058,33.9887,34.0001,51000.0
2005-11-04 11:45:00,59.86,59.92,59.86,59.87,46200.0,33.9944,34.0285,33.9944,34.0001,46200.0
2005-11-04 11:50:00,59.87,59.88,59.84,59.85,27700.0,34.0001,34.0058,33.983,33.9887,27700.0
2005-11-04 11:55:00,59.85,59.87,59.83,59.85,36400.0,33.9887,34.0001,33.9774,33.9887,36400.0
2005-11-04 12:00:00,59.85,59.85,59.82,59.82,15900.0,33.9887,33.9887,33.9717,33.9717,15900.0
2005-11-04 12:05:00,59.81,59.84,59.77,59.77,27100.0,33.966,33.983,33.9433,33.9433,27100.0
2005-11-04 12:10:00,59.76,59.77,59.7,59.73,26800.0,33.9376,33.9433,33.9035,33.9206,26800.0
2005-11-04 12:15:00,59.73,59.75,59.64,59.66,30900.0,33.9206,33.9319,33.8695,33.8808,30900.0
2005-11-04 12:20:00,59.66,59.73,59.66,59.73,10000.0,33.8808,33.9206,33.8808,33.9206,10000.0
2005-11-04 12:25:00,59.72,59.75,59.68,59.73,17600.0,33.9149,33.9319,33.8922,33.9206,17600.0
2005-11-04 12:30:00,59.72,59.76,59.7,59.73,10100.0,33.9149,33.9376,33.9035,33.9206,10100.0
2005-11-04 12:35:00,59.75,59.79,59.73,59.75,10600.0,33.9319,33.9546,33.9206,33.9319,10600.0
2005-11-04 12:40:00,59.73,59.76,59.73,59.75,8000.0,33.9206,33.9376,33.9206,33.9319,8000.0
2005-11-04 12:45:00,59.74,59.75,59.71,59.75,19700.0,33.9262,33.9319,33.9092,33.9319,19700.0
2005-11-04 12:50:00,59.75,59.82,59.75,59.75,21500.0,33.9319,33.9717,33.9319,33.9319,21500.0
2005-11-04 12:55:00,59.74,59.75,59.71,59.72,3800.0,33.9262,33.9319,33.9092,33.9149,3800.0
2005-11-04 13:00:00,59.71,59.72,59.65,59.65,30800.0,33.9092,33.9149,33.8751,33.8751,30800.0
2005-11-04 13:05:00,59.65,59.66,59.65,59.65,7400.0,33.8751,33.8808,33.8751,33.8751,7400.0
2005-11-04 13:10:00,59.65,59.66,59.58,59.59,20000.0,33.8751,33.8808,33.8354,33.8411,20000.0
2005-11-04 13:15:00,59.59,59.59,59.55,59.57,3800.0,33.8411,33.8411,33.8183,33.8297,3800.0
2005-11-04 13:20:00,59.55,59.56,59.52,59.53,7800.0,33.8183,33.824,33.8013,33.807,7800.0
2005-11-04 13:25:00,59.54,59.57,59.51,59.51,27100.0,33.8127,33.8297,33.7956,33.7956,27100.0
2005-11-04 13:30:00,59.5,59.51,59.43,59.44,20900.0,33.7899,33.7956,33.7502,33.7559,20900.0
2005-11-04 13:35:00,59.44,59.46,59.42,59.46,10800.0,33.7559,33.7672,33.7445,33.7672,10800.0
2005-11-04 13:40:00,59.44,59.45,59.41,59.44,13200.0,33.7559,33.7616,33.7388,33.7559,13200.0
2005-11-04 13:45:00,59.44,59.47,59.42,59.43,15100.0,33.7559,33.7729,33.7445,33.7502,15100.0
2005-11-04 13:50:00,59.42,59.43,59.41,59.41,8800.0,33.7445,33.7502,33.7388,33.7388,8800.0
2005-11-04 13:55:00,59.42,59.42,59.4,59.41,25100.0,33.7445,33.7445,33.7332,33.7388,25100.0
2005-11-04 14:00:00,59.4,59.41,59.36,59.36,33500.0,33.7332,33.7388,33.7104,33.7104,33500.0
2005-11-04 14:05:00,59.36,59.41,59.34,59.41,24300.0,33.7104,33.7388,33.6991,33.7388,24300.0
2005-11-04 14:10:00,59.41,59.42,59.32,59.32,23000.0,33.7388,33.7445,33.6877,33.6877,23000.0
2005-11-04 14:15:00,59.33,59.37,59.25,59.25,30300.0,33.6934,33.7161,33.648,33.648,30300.0
2005-11-04 14:20:00,59.25,59.35,59.2,59.33,34200.0,33.648,33.7048,33.6196,33.6934,34200.0
2005-11-04 14:25:00,59.34,59.41,59.33,59.38,15200.0,33.6991,33.7388,33.6934,33.7218,15200.0
2005-11-04 14:30:00,59.38,59.45,59.32,59.37,9600.0,33.7218,33.7616,33.6877,33.7161,9600.0
2005-11-04 14:35:00,59.38,59.42,59.38,59.4,10300.0,33.7218,33.7445,33.7218,33.7332,10300.0
2005-11-04 14:40:00,59.4,59.48,59.4,59.46,38900.0,33.7332,33.7786,33.7332,33.7672,38900.0
2005-11-04 14:45:00,59.46,59.47,59.26,59.26,34800.0,33.7672,33.7729,33.6537,33.6537,34800.0
2005-11-04 14:50:00,59.25,59.34,59.25,59.28,23800.0,33.648,33.6991,33.648,33.665,23800.0
2005-11-04 14:55:00,59.3,59.32,59.27,59.27,49300.0,33.6764,33.6877,33.6593,33.6593,49300.0
2005-11-04 15:00:00,59.27,59.3,59.26,59.29,16700.0,33.6593,33.6764,33.6537,33.6707,16700.0
2005-11-04 15:05:00,59.29,59.3,59.22,59.23,18600.0,33.6707,33.6764,33.6309,33.6366,18600.0
2005-11-04 15:10:00,59.21,59.23,59.19,59.19,25100.0,33.6253,33.6366,33.6139,33.6139,25100.0
2005-11-04 15:15:00,59.2,59.21,59.18,59.18,11400.0,33.6196,33.6253,33.6082,33.6082,11400.0
2005-11-04 15:20:00,59.18,59.23,59.14,59.22,29700.0,33.6082,33.6366,33.5855,33.6309,29700.0
2005-11-04 15:25:00,59.23,59.23,59.19,59.2,77800.0,33.6366,33.6366,33.6139,33.6196,77800.0
2005-11-04 15:30:00,59.18,59.2,59.17,59.18,160600.0,33.6082,33.6196,33.6025,33.6082,160600.0
2005-11-04 15:35:00,59.18,59.18,59.0,59.0,92900.0,33.6082,33.6082,33.506,33.506,92900.0
2005-11-04 15:40:00,59.0,59.07,58.9,58.91,205000.0,33.506,33.5458,33.4492,33.4549,205000.0
2005-11-04 15:45:00,58.9,58.93,58.88,58.93,223400.0,33.4492,33.4662,33.4379,33.4662,223400.0
2005-11-04 15:50:00,58.93,59.09,58.93,59.02,188500.0,33.4662,33.5571,33.4662,33.5174,188500.0
2005-11-04 15:55:00,59.03,59.15,59.0,59.14,180100.0,33.523,33.5912,33.506,33.5855,180100.0
2005-11-07 09:30:00,59.25,59.31,59.24,59.27,23400.0,33.648,33.682,33.6423,33.6593,23400.0
2005-11-07 09:35:00,59.27,59.48,59.27,59.48,33200.0,33.6593,33.7786,33.6593,33.7786,33200.0
2005-11-07 09:40:00,59.49,59.5,59.37,59.45,23000.0,33.7843,33.7899,33.7161,33.7616,23000.0
2005-11-07 09:45:00,59.46,59.49,59.43,59.44,29900.0,33.7672,33.7843,33.7502,33.7559,29900.0
2005-11-07 09:50:00,59.44,59.48,59.43,59.48,18400.0,33.7559,33.7786,33.7502,33.7786,18400.0
2005-11-07 09:55:00,59.47,59.54,59.47,59.52,13900.0,33.7729,33.8127,33.7729,33.8013,13900.0
2005-11-07 10:00:00,59.51,59.56,59.51,59.56,16300.0,33.7956,33.824,33.7956,33.824,16300.0
2005-11-07 10:05:00,59.55,59.61,59.55,59.61,17800.0,33.8183,33.8524,33.8183,33.8524,17800.0
2005-11-07 10:10:00,59.61,59.74,59.61,59.66,89200.0,33.8524,33.9262,33.8524,33.8808,89200.0
2005-11-07 10:15:00,59.66,59.69,59.6,59.62,85700.0,33.8808,33.8979,33.8467,33.8581,85700.0
2005-11-07 10:20:00,59.61,59.65,59.6,59.62,22400.0,33.8524,33.8751,33.8467,33.8581,22400.0
2005-11-07 10:25:00,59.63,59.63,59.56,59.56,59400.0,33.8638,33.8638,33.824,33.824,59400.0
2005-11-07 10:30:00,59.57,59.63,59.57,59.63,25400.0,33.8297,33.8638,33.8297,33.8638,25400.0
2005-11-07 10:35:00,59.63,59.65,59.6,59.6,18700.0,33.8638,33.8751,33.8467,33.8467,18700.0
2005-11-07 10:40:00,59.61,59.64,59.59,59.6,35500.0,33.8524,33.8695,33.8411,33.8467,35500.0
2005-11-07 10:45:00,59.6,59.6,59.55,59.56,46300.0,33.8467,33.8467,33.8183,33.824,46300.0
2005-11-07 10:50:00,59.56,59.58,59.54,59.54,53400.0,33.824,33.8354,33.8127,33.8127,53400.0
2005-11-07 10:55:00,59.54,59.54,59.51,59.51,17900.0,33.8127,33.8127,33.7956,33.7956,17900.0
2005-11-07 11:00:00,59.53,59.53,59.46,59.49,80400.0,33.807,33.807,33.7672,33.7843,80400.0
2005-11-07 11:05:00,59.5,59.5,59.48,59.5,57300.0,33.7899,33.7899,33.7786,33.7899,57300.0
2005-11-07 11:10:00,59.5,59.51,59.47,59.49,19800.0,33.7899,33.7956,33.7729,33.7843,19800.0
2005-11-07 11:15:00,59.49,59.52,59.49,59.52,25000.0,33.7843,33.8013,33.7843,33.8013,25000.0
2005-11-07 11:20:00,59.52,59.53,59.5,59.52,22700.0,33.8013,33.807,33.7899,33.8013,22700.0
2005-11-07 11:25:00,59.53,59.55,59.51,59.55,16600.0,33.807,33.8183,33.7956,33.8183,16600.0
2005-11-07 11:30:00,59.55,59.56,59.51,59.56,22500.0,33.8183,33.824,33.7956,33.824,22500.0
2005-11-07 11:35:00,59.56,59.63,59.56,59.61,27300.0,33.824,33.8638,33.824,33.8524,27300.0
2005-11-07 11:40:00,59.6,59.62,59.56,59.59,20400.0,33.8467,33.8581,33.824,33.8411,20400.0
2005-11-07 11:45:00,59.6,59.62,59.6,59.62,25000.0,33.8467,33.8581,33.8467,33.8581,25000.0
2005-11-07 11:50:00,59.61,59.63,59.61,59.63,18200.0,33.8524,33.8638,33.8524,33.8638,18200.0
2005-11-07 11:55:00,59.63,59.65,59.59,59.65,22700.0,33.8638,33.8751,33.8411,33.8751,22700.0
2005-11-07 12:00:00,59.65,59.65,59.61,59.63,10500.0,33.8751,33.8751,33.8524,33.8638,10500.0
2005-11-07 12:05:00,59.62,59.63,59.58,59.58,17100.0,33.8581,33.8638,33.8354,33.8354,17100.0
2005-11-07 12:10:00,59.58,59.59,59.57,59.58,19100.0,33.8354,33.8411,33.8297,33.8354,19100.0
2005-11-07 12:15:00,59.59,59.6,59.58,59.59,10000.0,33.8411,33.8467,33.8354,33.8411,10000.0
2005-11-07 12:20:00,59.59,59.6,59.58,59.59,25900.0,33.8411,33.8467,33.8354,33.8411,25900.0
2005-11-07 12:25:00,59.6,59.6,59.58,59.59,10000.0,33.8467,33.8467,33.8354,33.8411,10000.0
2005-11-07 12:30:00,59.59,59.6,59.58,59.6,26400.0,33.8411,33.8467,33.8354,33.8467,26400.0
2005-11-07 12:35:00,59.6,59.6,59.58,59.58,29300.0,33.8467,33.8467,33.8354,33.8354,29300.0
2005-11-07 12:40:00,59.58,59.58,59.52,59.52,62400.0,33.8354,33.8354,33.8013,33.8013,62400.0
2005-11-07 12:45:00,59.53,59.63,59.53,59.59,11400.0,33.807,33.8638,33.807,33.8411,11400.0
2005-11-07 12:50:00,59.59,59.6,59.57,59.59,14800.0,33.8411,33.8467,33.8297,33.8411,14800.0
2005-11-07 12:55:00,59.6,59.6,59.59,59.6,21300.0,33.8467,33.8467,33.8411,33.8467,21300.0
2005-11-07 13:00:00,59.6,59.6,59.58,59.58,13600.0,33.8467,33.8467,33.8354,33.8354,13600.0
2005-11-07 13:05:00,59.58,59.59,59.58,59.59,8700.0,33.8354,33.8411,33.8354,33.8411,8700.0
2005-11-07 13:10:00,59.59,59.6,59.56,59.57,23800.0,33.8411,33.8467,33.824,33.8297,23800.0
2005-11-07 13:15:00,59.58,59.58,59.55,59.57,40500.0,33.8354,33.8354,33.8183,33.8297,40500.0
2005-11-07 13:20:00,59.57,59.6,59.57,59.6,15500.0,33.8297,33.8467,33.8297,33.8467,15500.0
2005-11-07 13:25:00,59.6,59.6,59.59,59.59,38200.0,33.8467,33.8467,33.8411,33.8411,38200.0
2005-11-07 13:30:00,59.6,59.61,59.59,59.59,45200.0,33.8467,33.8524,33.8411,33.8411,45200.0
2005-11-07 13:35:00,59.6,59.6,59.58,59.58,35900.0,33.8467,33.8467,33.8354,33.8354,35900.0
2005-11-07 13:40:00,59.59,59.6,59.57,59.58,18900.0,33.8411,33.8467,33.8297,33.8354,18900.0
2005-11-07 13:45:00,59.58,59.62,59.58,59.6,58700.0,33.8354,33.8581,33.8354,33.8467,58700.0
2005-11-07 13:50:00,59.61,59.61,59.58,59.59,23800.0,33.8524,33.8524,33.8354,33.8411,23800.0
2005-11-07 13:55:00,59.6,59.6,59.59,59.59,25800.0,33.8467,33.8467,33.8411,33.8411,25800.0
2005-11-07 14:00:00,59.59,59.6,59.57,59.58,21700.0,33.8411,33.8467,33.8297,33.8354,21700.0
2005-11-07 14:05:00,59.58,59.67,59.58,59.63,46800.0,33.8354,33.8865,33.8354,33.8638,46800.0
2005-11-07 14:10:00,59.63,59.67,59.62,59.64,119100.0,33.8638,33.8865,33.8581,33.8695,119100.0
2005-11-07 14:15:00,59.65,59.7,59.62,59.67,36400.0,33.8751,33.9035,33.8581,33.8865,36400.0
2005-11-07 14:20:00,59.64,59.67,59.6,59.63,24200.0,33.8695,33.8865,33.8467,33.8638,24200.0
2005-11-07 14:25:00,59.63,59.65,59.62,59.63,27100.0,33.8638,33.8751,33.8581,33.8638,27100.0
2005-11-07 14:30:00,59.63,59.65,59.59,59.62,29700.0,33.8638,33.8751,33.8411,33.8581,29700.0
2005-11-07 14:35:00,59.63,59.65,59.62,59.64,18000.0,33.8638,33.8751,33.8581,33.8695,18000.0
2005-11-07 14:40:00,59.65,59.67,59.64,59.67,23500.0,33.8751,33.8865,33.8695,33.8865,23500.0
2005-11-07 14:45:00,59.68,59.69,59.63,59.63,47200.0,33.8922,33.8979,33.8638,33.8638,47200.0
2005-11-07 14:50:00,59.63,59.63,59.6,59.62,26300.0,33.8638,33.8638,33.8467,33.8581,26300.0
2005-11-07 14:55:00,59.63,59.65,59.59,59.63,34000.0,33.8638,33.8751,33.8411,33.8638,34000.0
2005-11-07 15:00:00,59.63,59.65,59.62,59.64,56100.0,33.8638,33.8751,33.8581,33.8695,56100.0
2005-11-07 15:05:00,59.64,59.67,59.61,59.67,25000.0,33.8695,33.8865,33.8524,33.8865,25000.0
2005-11-07 15:10:00,59.67,59.67,59.61,59.61,18200.0,33.8865,33.8865,33.8524,33.8524,18200.0
2005-11-07 15:15:00,59.61,59.65,59.6,59.63,22200.0,33.8524,33.8751,33.8467,33.8638,22200.0
2005-11-07 15:20:00,59.63,59.68,59.6,59.68,47300.0,33.8638,33.8922,33.8467,33.8922,47300.0
2005-11-07 15:25:00,59.67,59.67,59.59,59.62,48500.0,33.8865,33.8865,33.8411,33.8581,48500.0
2005-11-07 15:30:00,59.62,59.68,59.62,59.64,30800.0,33.8581,33.8922,33.8581,33.8695,30800.0
2005-11-07 15:35:00,59.65,59.66,59.61,59.61,39300.0,33.8751,33.8808,33.8524,33.8524,39300.0
2005-11-07 15:40:00,59.61,59.68,59.61,59.67,49100.0,33.8524,33.8922,33.8524,33.8865,49100.0
2005-11-07 15:45:00,59.67,59.69,59.64,59.67,74100.0,33.8865,33.8979,33.8695,33.8865,74100.0
2005-11-07 15:50:00,59.65,59.72,59.65,59.67,63500.0,33.8751,33.9149,33.8751,33.8865,63500.0
2005-11-07 15:55:00,59.67,59.69,59.63,59.68,84200.0,33.8865,33.8979,33.8638,33.8922,84200.0
2005-11-08 09:30:00,59.43,59.58,59.37,59.58,39300.0,33.7502,33.8354,33.7161,33.8354,39300.0
2005-11-08 09:35:00,59.53,59.61,59.44,59.6,28900.0,33.807,33.8524,33.7559,33.8467,28900.0
2005-11-08 09:40:00,59.6,59.65,59.57,59.64,22400.0,33.8467,33.8751,33.8297,33.8695,22400.0
2005-11-08 09:45:00,59.66,59.7,59.65,59.69,20300.0,33.8808,33.9035,33.8751,33.8979,20300.0
2005-11-08 09:50:00,59.67,59.78,59.66,59.71,23300.0,33.8865,33.949,33.8808,33.9092,23300.0
2005-11-08 09:55:00,59.7,59.75,59.66,59.73,50100.0,33.9035,33.9319,33.8808,33.9206,50100.0
2005-11-08 10:00:00,59.7,59.7,59.65,59.67,25900.0,33.9035,33.9035,33.8751,33.8865,25900.0
2005-11-08 10:05:00,59.67,59.7,59.67,59.68,32200.0,33.8865,33.9035,33.8865,33.8922,32200.0
2005-11-08 10:10:00,59.68,59.75,59.67,59.71,47400.0,33.8922,33.9319,33.8865,33.9092,47400.0
2005-11-08 10:15:00,59.7,59.71,59.67,59.67,33900.0,33.9035,33.9092,33.8865,33.8865,33900.0
2005-11-08 10:20:00,59.66,59.73,59.66,59.71,31200.0,33.8808,33.9206,33.8808,33.9092,31200.0
2005-11-08 10:25:00,59.72,59.75,59.68,59.72,29000.0,33.9149,33.9319,33.8922,33.9149,29000.0
2005-11-08 10:30:00,59.72,59.74,59.67,59.67,19600.0,33.9149,33.9262,33.8865,33.8865,19600.0
2005-11-08 10:35:00,59.67,59.7,59.67,59.69,14800.0,33.8865,33.9035,33.8865,33.8979,14800.0
2005-11-08 10:40:00,59.69,59.72,59.68,59.71,18900.0,33.8979,33.9149,33.8922,33.9092,18900.0
2005-11-08 10:45:00,59.69,59.7,59.67,59.68,14800.0,33.8979,33.9035,33.8865,33.8922,14800.0
2005-11-08 10:50:00,59.69,59.7,59.65,59.67,43200.0,33.8979,33.9035,33.8751,33.8865,43200.0
2005-11-08 10:55:00,59.66,59.74,59.65,59.7,51500.0,33.8808,33.9262,33.8751,33.9035,51500.0
2005-11-08 11:00:00,59.7,59.71,59.65,59.69,20100.0,33.9035,33.9092,33.8751,33.8979,20100.0
2005-11-08 11:05:00,59.68,59.69,59.66,59.68,7000.0,33.8922,33.8979,33.8808,33.8922,7000.0
2005-11-08 11:10:00,59.7,59.73,59.64,59.67,32400.0,33.9035,33.9206,33.8695,33.8865,32400.0
2005-11-08 11:15:00,59.68,59.68,59.66,59.67,13800.0,33.8922,33.8922,33.8808,33.8865,13800.0
2005-11-08 11:20:00,59.69,59.72,59.68,59.7,30100.0,33.8979,33.9149,33.8922,33.9035,30100.0
2005-11-08 11:25:00,59.7,59.7,59.66,59.69,7600.0,33.9035,33.9035,33.8808,33.8979,7600.0
2005-11-08 11:30:00,59.67,59.7,59.66,59.69,12500.0,33.8865,33.9035,33.8808,33.8979,12500.0
2005-11-08 11:35:00,59.7,59.71,59.67,59.67,8200.0,33.9035,33.9092,33.8865,33.8865,8200.0
2005-11-08 11:40:00,59.68,59.71,59.65,59.71,16300.0,33.8922,33.9092,33.8751,33.9092,16300.0
2005-11-08 11:45:00,59.69,59.73,59.67,59.7,13000.0,33.8979,33.9206,33.8865,33.9035,13000.0
2005-11-08 11:50:00,59.71,59.75,59.68,59.69,20000.0,33.9092,33.9319,33.8922,33.8979,20000.0
2005-11-08 11:55:00,59.7,59.72,59.68,59.7,15800.0,33.9035,33.9149,33.8922,33.9035,15800.0
2005-11-08 12:00:00,59.71,59.71,59.69,59.71,3200.0,33.9092,33.9092,33.8979,33.9092,3200.0
2005-11-08 12:05:00,59.7,59.73,59.68,59.72,19500.0,33.9035,33.9206,33.8922,33.9149,19500.0
2005-11-08 12:10:00,59.71,59.71,59.68,59.68,6100.0,33.9092,33.9092,33.8922,33.8922,6100.0
2005-11-08 12:15:00,59.68,59.7,59.68,59.69,9000.0,33.8922,33.9035,33.8922,33.8979,9000.0
2005-11-08 12:20:00,59.69,59.7,59.68,59.7,4400.0,33.8979,33.9035,33.8922,33.9035,4400.0
2005-11-08 12:25:00,59.7,59.73,59.69,59.73,5500.0,33.9035,33.9206,33.8979,33.9206,5500.0
2005-11-08 12:30:00,59.71,59.71,59.68,59.69,12100.0,33.9092,33.9092,33.8922,33.8979,12100.0
2005-11-08 12:35:00,59.69,59.7,59.68,59.69,29900.0,33.8979,33.9035,33.8922,33.8979,29900.0
2005-11-08 12:40:00,59.69,59.69,59.66,59.67,5900.0,33.8979,33.8979,33.8808,33.8865,5900.0
2005-11-08 12:45:00,59.66,59.7,59.66,59.66,24700.0,33.8808,33.9035,33.8808,33.8808,24700.0
2005-11-08 12:50:00,59.67,59.67,59.65,59.65,13100.0,33.8865,33.8865,33.8751,33.8751,13100.0
2005-11-08 12:55:00,59.65,59.72,59.65,59.72,11200.0,33.8751,33.9149,33.8751,33.9149,11200.0
2005-11-08 13:00:00,59.71,59.71,59.65,59.67,28400.0,33.9092,33.9092,33.8751,33.8865,28400.0
2005-11-08 13:05:00,59.67,59.68,59.6,59.6,18400.0,33.8865,33.8922,33.8467,33.8467,18400.0
2005-11-08 13:10:00,59.61,59.61,59.56,59.58,14100.0,33.8524,33.8524,33.824,33.8354,14100.0
2005-11-08 13:15:00,59.59,59.6,59.55,59.59,5600.0,33.8411,33.8467,33.8183,33.8411,5600.0
2005-11-08 13:20:00,59.6,59.6,59.57,59.58,3700.0,33.8467,33.8467,33.8297,33.8354,3700.0
2005-11-08 13:25:00,59.58,59.62,59.55,59.62,11800.0,33.8354,33.8581,33.8183,33.8581,11800.0
2005-11-08 13:30:00,59.62,59.67,59.61,59.67,5900.0,33.8581,33.8865,33.8524,33.8865,5900.0
2005-11-08 13:35:00,59.68,59.69,59.67,59.69,3500.0,33.8922,33.8979,33.8865,33.8979,3500.0
2005-11-08 13:40:00,59.69,59.7,59.63,59.64,5100.0,33.8979,33.9035,33.8638,33.8695,5100.0
2005-11-08 13:45:00,59.62,59.65,59.61,59.65,7900.0,33.8581,33.8751,33.8524,33.8751,7900.0
2005-11-08 13:50:00,59.65,59.68,59.63,59.65,26200.0,33.8751,33.8922,33.8638,33.8751,26200.0
2005-11-08 13:55:00,59.64,59.7,59.62,59.67,7100.0,33.8695,33.9035,33.8581,33.8865,7100.0
2005-11-08 14:00:00,59.69,59.69,59.66,59.68,10600.0,33.8979,33.8979,33.8808,33.8922,10600.0
2005-11-08 14:05:00,59.67,59.69,59.67,59.68,18100.0,33.8865,33.8979,33.8865,33.8922,18100.0
2005-11-08 14:10:00,59.68,59.72,59.68,59.7,30400.0,33.8922,33.9149,33.8922,33.9035,30400.0
2005-11-08 14:15:00,59.68,59.7,59.68,59.69,14700.0,33.8922,33.9035,33.8922,33.8979,14700.0
2005-11-08 14:20:00,59.69,59.71,59.68,59.69,20000.0,33.8979,33.9092,33.8922,33.8979,20000.0
2005-11-08 14:25:00,59.69,59.72,59.68,59.69,16300.0,33.8979,33.9149,33.8922,33.8979,16300.0
2005-11-08 14:30:00,59.69,59.69,59.65,59.69,18000.0,33.8979,33.8979,33.8751,33.8979,18000.0
2005-11-08 14:35:00,59.68,59.69,59.67,59.67,23600.0,33.8922,33.8979,33.8865,33.8865,23600.0
2005-11-08 14:40:00,59.67,59.67,59.61,59.62,32800.0,33.8865,33.8865,33.8524,33.8581,32800.0
2005-11-08 14:45:00,59.62,59.65,59.62,59.64,7700.0,33.8581,33.8751,33.8581,33.8695,7700.0
2005-11-08 14:50:00,59.63,59.64,59.59,59.61,21300.0,33.8638,33.8695,33.8411,33.8524,21300.0
2005-11-08 14:55:00,59.62,59.62,59.57,59.57,15500.0,33.8581,33.8581,33.8297,33.8297,15500.0
2005-11-08 15:00:00,59.59,59.6,59.55,59.57,12500.0,33.8411,33.8467,33.8183,33.8297,12500.0
2005-11-08 15:05:00,59.57,59.62,59.55,59.62,11600.0,33.8297,33.8581,33.8183,33.8581,11600.0
2005-11-08 15:10:00,59.62,59.68,59.59,59.68,9600.0,33.8581,33.8922,33.8411,33.8922,9600.0
2005-11-08 15:15:00,59.68,59.68,59.6,59.65,38500.0,33.8922,33.8922,33.8467,33.8751,38500.0
2005-11-08 15:20:00,59.64,59.65,59.59,59.65,11400.0,33.8695,33.8751,33.8411,33.8751,11400.0
2005-11-08 15:25:00,59.65,59.65,59.58,59.63,13000.0,33.8751,33.8751,33.8354,33.8638,13000.0
2005-11-08 15:30:00,59.65,59.73,59.65,59.69,34000.0,33.8751,33.9206,33.8751,33.8979,34000.0
2005-11-08 15:35:00,59.69,59.7,59.66,59.67,10000.0,33.8979,33.9035,33.8808,33.8865,10000.0
2005-11-08 15:40:00,59.67,59.68,59.57,59.57,23400.0,33.8865,33.8922,33.8297,33.8297,23400.0
2005-11-08 15:45:00,59.57,59.59,59.5,59.51,89400.0,33.8297,33.8411,33.7899,33.7956,89400.0
2005-11-08 15:50:00,59.51,59.54,59.49,59.49,97400.0,33.7956,33.8127,33.7843,33.7843,97400.0
2005-11-08 15:55:00,59.5,59.53,59.43,59.47,85300.0,33.7899,33.807,33.7502,33.7729,85300.0
2005-11-09 09:30:00,59.5,59.6,59.5,59.6,28400.0,33.7899,33.8467,33.7899,33.8467,28400.0
2005-11-09 09:35:00,59.55,59.65,59.5,59.52,45900.0,33.8183,33.8751,33.7899,33.8013,45900.0
2005-11-09 09:40:00,59.52,59.72,59.52,59.72,45900.0,33.8013,33.9149,33.8013,33.9149,45900.0
2005-11-09 09:45:00,59.73,59.8,59.67,59.79,33600.0,33.9206,33.9603,33.8865,33.9546,33600.0
2005-11-09 09:50:00,59.79,59.89,59.73,59.86,47900.0,33.9546,34.0114,33.9206,33.9944,47900.0
2005-11-09 09:55:00,59.85,59.85,59.63,59.75,59200.0,33.9887,33.9887,33.8638,33.9319,59200.0
2005-11-09 10:00:00,59.75,59.77,59.73,59.75,23000.0,33.9319,33.9433,33.9206,33.9319,23000.0
2005-11-09 10:05:00,59.75,59.75,59.73,59.73,20400.0,33.9319,33.9319,33.9206,33.9206,20400.0
2005-11-09 10:10:00,59.73,59.73,59.72,59.73,8600.0,33.9206,33.9206,33.9149,33.9206,8600.0
2005-11-09 10:15:00,59.73,59.74,59.7,59.71,21200.0,33.9206,33.9262,33.9035,33.9092,21200.0
2005-11-09 10:20:00,59.71,59.72,59.69,59.69,17600.0,33.9092,33.9149,33.8979,33.8979,17600.0
2005-11-09 10:25:00,59.67,59.7,59.65,59.7,23700.0,33.8865,33.9035,33.8751,33.9035,23700.0
2005-11-09 10:30:00,59.7,59.75,59.7,59.75,14900.0,33.9035,33.9319,33.9035,33.9319,14900.0
2005-11-09 10:35:00,59.75,59.8,59.74,59.76,41600.0,33.9319,33.9603,33.9262,33.9376,41600.0
2005-11-09 10:40:00,59.76,59.76,59.71,59.74,8800.0,33.9376,33.9376,33.9092,33.9262,8800.0
2005-11-09 10:45:00,59.72,59.75,59.71,59.73,20200.0,33.9149,33.9319,33.9092,33.9206,20200.0
2005-11-09 10:50:00,59.74,59.75,59.69,59.71,19800.0,33.9262,33.9319,33.8979,33.9092,19800.0
2005-11-09 10:55:00,59.71,59.71,59.66,59.68,5300.0,33.9092,33.9092,33.8808,33.8922,5300.0
2005-11-09 11:00:00,59.67,59.68,59.63,59.63,28800.0,33.8865,33.8922,33.8638,33.8638,28800.0
2005-11-09 11:05:00,59.63,59.67,59.56,59.67,47500.0,33.8638,33.8865,33.824,33.8865,47500.0
2005-11-09 11:10:00,59.65,59.67,59.63,59.65,19900.0,33.8751,33.8865,33.8638,33.8751,19900.0
2005-11-09 11:15:00,59.64,59.7,59.64,59.67,15600.0,33.8695,33.9035,33.8695,33.8865,15600.0
2005-11-09 11:20:00,59.68,59.68,59.58,59.65,3200.0,33.8922,33.8922,33.8354,33.8751,3200.0
2005-11-09 11:25:00,59.64,59.67,59.61,59.62,7600.0,33.8695,33.8865,33.8524,33.8581,7600.0
2005-11-09 11:30:00,59.63,59.65,59.6,59.6,21300.0,33.8638,33.8751,33.8467,33.8467,21300.0
2005-11-09 11:35:00,59.59,59.67,59.57,59.67,18400.0,33.8411,33.8865,33.8297,33.8865,18400.0
2005-11-09 11:40:00,59.7,59.7,59.65,59.68,4900.0,33.9035,33.9035,33.8751,33.8922,4900.0
2005-11-09 11:45:00,59.68,59.73,59.68,59.72,7800.0,33.8922,33.9206,33.8922,33.9149,7800.0
2005-11-09 11:50:00,59.72,59.76,59.68,59.73,14400.0,33.9149,33.9376,33.8922,33.9206,14400.0
2005-11-09 11:55:00,59.68,59.68,59.63,59.65,16000.0,33.8922,33.8922,33.8638,33.8751,16000.0
2005-11-09 12:00:00,59.65,59.67,59.62,59.64,37600.0,33.8751,33.8865,33.8581,33.8695,37600.0
2005-11-09 12:05:00,59.64,59.65,59.61,59.64,43600.0,33.8695,33.8751,33.8524,33.8695,43600.0
2005-11-09 12:10:00,59.65,59.65,59.61,59.61,12900.0,33.8751,33.8751,33.8524,33.8524,12900.0
2005-11-09 12:15:00,59.61,59.61,59.6,59.61,18200.0,33.8524,33.8524,33.8467,33.8524,18200.0
2005-11-09 12:20:00,59.61,59.66,59.61,59.66,51400.0,33.8524,33.8808,33.8524,33.8808,51400.0
2005-11-09 12:25:00,59.65,59.69,59.65,59.69,26800.0,33.8751,33.8979,33.8751,33.8979,26800.0
2005-11-09 12:30:00,59.68,59.69,59.67,59.69,15500.0,33.8922,33.8979,33.8865,33.8979,15500.0
2005-11-09 12:35:00,59.69,59.7,59.68,59.69,16600.0,33.8979,33.9035,33.8922,33.8979,16600.0
2005-11-09 12:40:00,59.69,59.69,59.63,59.63,13200.0,33.8979,33.8979,33.8638,33.8638,13200.0
2005-11-09 12:45:00,59.64,59.66,59.61,59.62,13500.0,33.8695,33.8808,33.8524,33.8581,13500.0
2005-11-09 12:50:00,59.63,59.65,59.6,59.6,13200.0,33.8638,33.8751,33.8467,33.8467,13200.0
2005-11-09 12:55:00,59.61,59.61,59.56,59.57,39900.0,33.8524,33.8524,33.824,33.8297,39900.0
2005-11-09 13:00:00,59.57,59.6,59.57,59.6,26300.0,33.8297,33.8467,33.8297,33.8467,26300.0
2005-11-09 13:05:00,59.6,59.6,59.56,59.56,14200.0,33.8467,33.8467,33.824,33.824,14200.0
2005-11-09 13:10:00,59.56,59.6,59.56,59.59,13200.0,33.824,33.8467,33.824,33.8411,13200.0
2005-11-09 13:15:00,59.59,59.59,59.38,59.39,54000.0,33.8411,33.8411,33.7218,33.7275,54000.0
2005-11-09 13:20:00,59.41,59.45,59.34,59.37,21100.0,33.7388,33.7616,33.6991,33.7161,21100.0
2005-11-09 13:25:00,59.38,59.42,59.35,59.42,35500.0,33.7218,33.7445,33.7048,33.7445,35500.0
2005-11-09 13:30:00,59.43,59.45,59.4,59.41,20700.0,33.7502,33.7616,33.7332,33.7388,20700.0
2005-11-09 13:35:00,59.4,59.4,59.33,59.33,16500.0,33.7332,33.7332,33.6934,33.6934,16500.0
2005-11-09 13:40:00,59.32,59.32,59.22,59.26,17900.0,33.6877,33.6877,33.6309,33.6537,17900.0
2005-11-09 13:45:00,59.25,59.28,59.23,59.26,19600.0,33.648,33.665,33.6366,33.6537,19600.0
2005-11-09 13:50:00,59.25,59.29,59.17,59.21,42400.0,33.648,33.6707,33.6025,33.6253,42400.0
2005-11-09 13:55:00,59.22,59.27,59.22,59.25,110400.0,33.6309,33.6593,33.6309,33.648,110400.0
2005-11-09 14:00:00,59.26,59.29,59.23,59.23,11200.0,33.6537,33.6707,33.6366,33.6366,11200.0
2005-11-09 14:05:00,59.22,59.31,59.21,59.31,46300.0,33.6309,33.682,33.6253,33.682,46300.0
2005-11-09 14:10:00,59.3,59.3,59.25,59.25,6900.0,33.6764,33.6764,33.648,33.648,6900.0
2005-11-09 14:15:00,59.25,59.29,59.25,59.26,8100.0,33.648,33.6707,33.648,33.6537,8100.0
2005-11-09 14:20:00,59.27,59.3,59.24,59.24,8600.0,33.6593,33.6764,33.6423,33.6423,8600.0
2005-11-09 14:25:00,59.22,59.29,59.22,59.25,8400.0,33.6309,33.6707,33.6309,33.648,8400.0
2005-11-09 14:30:00,59.28,59.32,59.25,59.28,9900.0,33.665,33.6877,33.648,33.665,9900.0
2005-11-09 14:35:00,59.27,59.32,59.24,59.32,12400.0,33.6593,33.6877,33.6423,33.6877,12400.0
2005-11-09 14:40:00,59.3,59.3,59.25,59.26,119100.0,33.6764,33.6764,33.648,33.6537,119100.0
2005-11-09 14:45:00,59.27,59.27,59.21,59.22,9500.0,33.6593,33.6593,33.6253,33.6309,9500.0
2005-11-09 14:50:00,59.22,59.26,59.2,59.26,18400.0,33.6309,33.6537,33.6196,33.6537,18400.0
2005-11-09 14:55:00,59.31,59.33,59.25,59.33,6800.0,33.682,33.6934,33.648,33.6934,6800.0
2005-11-09 15:00:00,59.29,59.34,59.26,59.34,12200.0,33.6707,33.6991,33.6537,33.6991,12200.0
2005-11-09 15:05:00,59.33,59.39,59.3,59.37,14200.0,33.6934,33.7275,33.6764,33.7161,14200.0
2005-11-09 15:10:00,59.39,59.39,59.34,59.34,9400.0,33.7275,33.7275,33.6991,33.6991,9400.0
2005-11-09 15:15:00,59.35,59.38,59.34,59.34,41400.0,33.7048,33.7218,33.6991,33.6991,41400.0
2005-11-09 15:20:00,59.35,59.37,59.32,59.36,11200.0,33.7048,33.7161,33.6877,33.7104,11200.0
2005-11-09 15:25:00,59.36,59.37,59.34,59.35,10100.0,33.7104,33.7161,33.6991,33.7048,10100.0
2005-11-09 15:30:00,59.36,59.37,59.33,59.37,33600.0,33.7104,33.7161,33.6934,33.7161,33600.0
2005-11-09 15:35:00,59.37,59.37,59.33,59.34,25900.0,33.7161,33.7161,33.6934,33.6991,25900.0
2005-11-09 15:40:00,59.33,59.35,59.29,59.29,15000.0,33.6934,33.7048,33.6707,33.6707,15000.0
2005-11-09 15:45:00,59.3,59.33,59.27,59.28,18500.0,33.6764,33.6934,33.6593,33.665,18500.0
2005-11-09 15:50:00,59.28,59.32,59.2,59.2,24600.0,33.665,33.6877,33.6196,33.6196,24600.0
2005-11-09 15:55:00,59.2,59.21,59.11,59.21,76700.0,33.6196,33.6253,33.5685,33.6253,76700.0
2005-11-10 09:30:00,59.25,59.25,59.21,59.24,27200.0,33.648,33.648,33.6253,33.6423,27200.0
2005-11-10 09:35:00,59.25,59.4,59.25,59.29,26100.0,33.648,33.7332,33.648,33.6707,26100.0
2005-11-10 09:40:00,59.29,59.3,59.08,59.09,33300.0,33.6707,33.6764,33.5514,33.5571,33300.0
2005-11-10 09:45:00,59.06,59.07,58.99,59.05,55900.0,33.5401,33.5458,33.5003,33.5344,55900.0
2005-11-10 09:50:00,59.05,59.07,59.02,59.03,108500.0,33.5344,33.5458,33.5174,33.523,108500.0
2005-11-10 09:55:00,59.03,59.17,59.03,59.11,56000.0,33.523,33.6025,33.523,33.5685,56000.0
2005-11-10 10:00:00,59.1,59.14,59.08,59.1,21600.0,33.5628,33.5855,33.5514,33.5628,21600.0
2005-11-10 10:05:00,59.09,59.1,59.05,59.05,29800.0,33.5571,33.5628,33.5344,33.5344,29800.0
2005-11-10 10:10:00,59.05,59.05,58.99,59.0,17400.0,33.5344,33.5344,33.5003,33.506,17400.0
2005-11-10 10:15:00,58.98,59.0,58.9,58.9,22100.0,33.4946,33.506,33.4492,33.4492,22100.0
2005-11-10 10:20:00,58.9,59.04,58.9,59.04,17800.0,33.4492,33.5287,33.4492,33.5287,17800.0
2005-11-10 10:25:00,59.04,59.05,59.02,59.05,29000.0,33.5287,33.5344,33.5174,33.5344,29000.0
2005-11-10 10:30:00,59.05,59.05,58.96,58.97,21000.0,33.5344,33.5344,33.4833,33.489,21000.0
2005-11-10 10:35:00,58.97,59.01,58.95,58.99,9100.0,33.489,33.5117,33.4776,33.5003,9100.0
2005-11-10 10:40:00,59.0,59.0,58.94,58.96,8600.0,33.506,33.506,33.4719,33.4833,8600.0
2005-11-10 10:45:00,58.97,59.04,58.93,59.04,13100.0,33.489,33.5287,33.4662,33.5287,13100.0
2005-11-10 10:50:00,59.04,59.05,58.96,59.0,17300.0,33.5287,33.5344,33.4833,33.506,17300.0
2005-11-10 10:55:00,59.0,59.05,58.97,58.97,36200.0,33.506,33.5344,33.489,33.489,36200.0
2005-11-10 11:00:00,58.99,59.0,58.96,58.99,11100.0,33.5003,33.506,33.4833,33.5003,11100.0
2005-11-10 11:05:00,59.0,59.05,58.98,59.01,34000.0,33.506,33.5344,33.4946,33.5117,34000.0
2005-11-10 11:10:00,59.02,59.04,58.97,58.98,17800.0,33.5174,33.5287,33.489,33.4946,17800.0
2005-11-10 11:15:00,58.99,59.0,58.92,58.92,19900.0,33.5003,33.506,33.4606,33.4606,19900.0
2005-11-10 11:20:00,58.92,58.94,58.91,58.94,10400.0,33.4606,33.4719,33.4549,33.4719,10400.0
2005-11-10 11:25:00,58.95,59.0,58.94,58.98,12600.0,33.4776,33.506,33.4719,33.4946,12600.0
2005-11-10 11:30:00,58.98,58.99,58.94,58.96,25000.0,33.4946,33.5003,33.4719,33.4833,25000.0
2005-11-10 11:35:00,58.97,58.98,58.95,58.95,15400.0,33.489,33.4946,33.4776,33.4776,15400.0
2005-11-10 11:40:00,58.94,58.95,58.9,58.9,24300.0,33.4719,33.4776,33.4492,33.4492,24300.0
2005-11-10 11:45:00,58.89,58.9,58.89,58.9,6600.0,33.4435,33.4492,33.4435,33.4492,6600.0
2005-11-10 11:50:00,58.9,59.0,58.9,58.96,11400.0,33.4492,33.506,33.4492,33.4833,11400.0
2005-11-10 11:55:00,58.96,59.02,58.96,59.0,26100.0,33.4833,33.5174,33.4833,33.506,26100.0
2005-11-10 12:00:00,58.99,58.99,58.95,58.98,17400.0,33.5003,33.5003,33.4776,33.4946,17400.0
2005-11-10 12:05:00,58.98,58.98,58.95,58.97,9600.0,33.4946,33.4946,33.4776,33.489,9600.0
2005-11-10 12:10:00,58.96,58.96,58.92,58.93,5200.0,33.4833,33.4833,33.4606,33.4662,5200.0
2005-11-10 12:15:00,58.93,58.99,58.91,58.94,20800.0,33.4662,33.5003,33.4549,33.4719,20800.0
2005-11-10 12:20:00,58.95,59.03,58.95,59.03,14900.0,33.4776,33.523,33.4776,33.523,14900.0
2005-11-10 12:25:00,59.03,59.05,58.98,58.99,16500.0,33.523,33.5344,33.4946,33.5003,16500.0
2005-11-10 12:30:00,59.01,59.03,58.98,59.01,12900.0,33.5117,33.523,33.4946,33.5117,12900.0
2005-11-10 12:35:00,59.01,59.02,59.0,59.02,5800.0,33.5117,33.5174,33.506,33.5174,5800.0
2005-11-10 12:40:00,59.03,59.04,59.01,59.03,11100.0,33.523,33.5287,33.5117,33.523,11100.0
2005-11-10 12:45:00,59.02,59.05,59.0,59.03,13600.0,33.5174,33.5344,33.506,33.523,13600.0
2005-11-10 12:50:00,59.03,59.04,59.0,59.03,146600.0,33.523,33.5287,33.506,33.523,146600.0
2005-11-10 12:55:00,59.03,59.06,59.0,59.04,28500.0,33.523,33.5401,33.506,33.5287,28500.0
2005-11-10 13:00:00,59.03,59.08,59.02,59.04,117300.0,33.523,33.5514,33.5174,33.5287,117300.0
2005-11-10 13:05:00,59.04,59.05,59.02,59.05,17800.0,33.5287,33.5344,33.5174,33.5344,17800.0
2005-11-10 13:10:00,59.05,59.05,59.02,59.05,26000.0,33.5344,33.5344,33.5174,33.5344,26000.0
2005-11-10 13:15:00,59.05,59.15,59.05,59.09,47300.0,33.5344,33.5912,33.5344,33.5571,47300.0
2005-11-10 13:20:00,59.08,59.09,59.05,59.05,5400.0,33.5514,33.5571,33.5344,33.5344,5400.0
2005-11-10 13:25:00,59.05,59.09,59.05,59.08,14500.0,33.5344,33.5571,33.5344,33.5514,14500.0
2005-11-10 13:30:00,59.09,59.1,59.06,59.07,12900.0,33.5571,33.5628,33.5401,33.5458,12900.0
2005-11-10 13:35:00,59.07,59.11,59.07,59.1,36400.0,33.5458,33.5685,33.5458,33.5628,36400.0
2005-11-10 13:40:00,59.1,59.12,59.09,59.11,110800.0,33.5628,33.5741,33.5571,33.5685,110800.0
2005-11-10 13:45:00,59.14,59.16,59.07,59.1,24200.0,33.5855,33.5969,33.5458,33.5628,24200.0
2005-11-10 13:50:00,59.1,59.26,59.09,59.26,24300.0,33.5628,33.6537,33.5571,33.6537,24300.0
2005-11-10 13:55:00,59.22,59.25,59.07,59.14,41400.0,33.6309,33.648,33.5458,33.5855,41400.0
2005-11-10 14:00:00,59.14,59.2,59.14,59.17,23400.0,33.5855,33.6196,33.5855,33.6025,23400.0
2005-11-10 14:05:00,59.17,59.2,59.15,59.16,14700.0,33.6025,33.6196,33.5912,33.5969,14700.0
2005-11-10 14:10:00,59.2,59.2,59.1,59.15,15300.0,33.6196,33.6196,33.5628,33.5912,15300.0
2005-11-10 14:15:00,59.15,59.15,59.11,59.12,11400.0,33.5912,33.5912,33.5685,33.5741,11400.0
2005-11-10 14:20:00,59.12,59.15,59.12,59.15,17500.0,33.5741,33.5912,33.5741,33.5912,17500.0
2005-11-10 14:25:00,59.15,59.16,59.12,59.13,62100.0,33.5912,33.5969,33.5741,33.5798,62100.0
2005-11-10 14:30:00,59.13,59.15,59.1,59.15,30600.0,33.5798,33.5912,33.5628,33.5912,30600.0
2005-11-10 14:35:00,59.14,59.15,59.13,59.14,14100.0,33.5855,33.5912,33.5798,33.5855,14100.0
2005-11-10 14:40:00,59.14,59.15,59.11,59.14,23900.0,33.5855,33.5912,33.5685,33.5855,23900.0
2005-11-10 14:45:00,59.15,59.15,59.13,59.15,21000.0,33.5912,33.5912,33.5798,33.5912,21000.0
2005-11-10 14:50:00,59.13,59.17,59.12,59.16,53400.0,33.5798,33.6025,33.5741,33.5969,53400.0
2005-11-10 14:55:00,59.16,59.26,59.15,59.16,31100.0,33.5969,33.6537,33.5912,33.5969,31100.0
2005-11-10 15:00:00,59.17,59.2,59.14,59.19,63300.0,33.6025,33.6196,33.5855,33.6139,63300.0
2005-11-10 15:05:00,59.19,59.22,59.18,59.18,55800.0,33.6139,33.6309,33.6082,33.6082,55800.0
2005-11-10 15:10:00,59.18,59.19,59.15,59.18,56700.0,33.6082,33.6139,33.5912,33.6082,56700.0
2005-11-10 15:15:00,59.18,59.2,59.18,59.19,24400.0,33.6082,33.6196,33.6082,33.6139,24400.0
2005-11-10 15:20:00,59.19,59.28,59.17,59.17,216700.0,33.6139,33.665,33.6025,33.6025,216700.0
2005-11-10 15:25:00,59.19,59.21,59.18,59.2,31700.0,33.6139,33.6253,33.6082,33.6196,31700.0
2005-11-10 15:30:00,59.2,59.23,59.19,59.21,59300.0,33.6196,33.6366,33.6139,33.6253,59300.0
2005-11-10 15:35:00,59.22,59.22,59.17,59.2,32200.0,33.6309,33.6309,33.6025,33.6196,32200.0
2005-11-10 15:40:00,59.21,59.22,59.17,59.19,32700.0,33.6253,33.6309,33.6025,33.6139,32700.0
2005-11-10 15:45:00,59.19,59.19,59.03,59.1,30200.0,33.6139,33.6139,33.523,33.5628,30200.0
2005-11-10 15:50:00,59.1,59.2,59.1,59.19,28600.0,33.5628,33.6196,33.5628,33.6139,28600.0
2005-11-10 15:55:00,59.19,59.2,59.16,59.17,28100.0,33.6139,33.6196,33.5969,33.6025,28100.0
2005-11-11 09:30:00,59.05,59.1,59.05,59.09,24300.0,33.5344,33.5628,33.5344,33.5571,24300.0
2005-11-11 09:35:00,59.09,59.19,59.09,59.16,20400.0,33.5571,33.6139,33.5571,33.5969,20400.0
2005-11-11 09:40:00,59.15,59.19,59.15,59.18,16100.0,33.5912,33.6139,33.5912,33.6082,16100.0
2005-11-11 09:45:00,59.19,59.28,59.19,59.26,31700.0,33.6139,33.665,33.6139,33.6537,31700.0
2005-11-11 09:50:00,59.26,59.31,59.26,59.3,37100.0,33.6537,33.682,33.6537,33.6764,37100.0
2005-11-11 09:55:00,59.3,59.3,59.21,59.22,32500.0,33.6764,33.6764,33.6253,33.6309,32500.0
2005-11-11 10:00:00,59.23,59.25,59.21,59.22,14800.0,33.6366,33.648,33.6253,33.6309,14800.0
2005-11-11 10:05:00,59.22,59.28,59.21,59.28,18200.0,33.6309,33.665,33.6253,33.665,18200.0
2005-11-11 10:10:00,59.28,59.29,59.26,59.27,16200.0,33.665,33.6707,33.6537,33.6593,16200.0
2005-11-11 10:15:00,59.27,59.3,59.26,59.27,9300.0,33.6593,33.6764,33.6537,33.6593,9300.0
2005-11-11 10:20:00,59.28,59.33,59.28,59.33,55100.0,33.665,33.6934,33.665,33.6934,55100.0
2005-11-11 10:25:00,59.32,59.34,59.25,59.3,22200.0,33.6877,33.6991,33.648,33.6764,22200.0
2005-11-11 10:30:00,59.31,59.35,59.3,59.3,23900.0,33.682,33.7048,33.6764,33.6764,23900.0
2005-11-11 10:35:00,59.29,59.3,59.27,59.28,16000.0,33.6707,33.6764,33.6593,33.665,16000.0
2005-11-11 10:40:00,59.28,59.34,59.28,59.29,86700.0,33.665,33.6991,33.665,33.6707,86700.0
2005-11-11 10:45:00,59.29,59.3,59.28,59.3,26900.0,33.6707,33.6764,33.665,33.6764,26900.0
2005-11-11 10:50:00,59.3,59.35,59.29,59.35,20200.0,33.6764,33.7048,33.6707,33.7048,20200.0
2005-11-11 10:55:00,59.35,59.35,59.33,59.35,6900.0,33.7048,33.7048,33.6934,33.7048,6900.0
2005-11-11 11:00:00,59.35,59.35,59.31,59.31,13400.0,33.7048,33.7048,33.682,33.682,13400.0
2005-11-11 11:05:00,59.31,59.32,59.29,59.3,27700.0,33.682,33.6877,33.6707,33.6764,27700.0
2005-11-11 11:10:00,59.3,59.3,59.28,59.28,25600.0,33.6764,33.6764,33.665,33.665,25600.0
2005-11-11 11:15:00,59.29,59.3,59.25,59.26,38300.0,33.6707,33.6764,33.648,33.6537,38300.0
2005-11-11 11:20:00,59.29,59.3,59.28,59.28,6600.0,33.6707,33.6764,33.665,33.665,6600.0
2005-11-11 11:25:00,59.28,59.28,59.26,59.27,8400.0,33.665,33.665,33.6537,33.6593,8400.0
2005-11-11 11:30:00,59.27,59.3,59.27,59.3,38700.0,33.6593,33.6764,33.6593,33.6764,38700.0
2005-11-11 11:35:00,59.29,59.3,59.28,59.3,11600.0,33.6707,33.6764,33.665,33.6764,11600.0
2005-11-11 11:40:00,59.3,59.3,59.29,59.3,7200.0,33.6764,33.6764,33.6707,33.6764,7200.0
2005-11-11 11:45:00,59.29,59.3,59.28,59.3,21300.0,33.6707,33.6764,33.665,33.6764,21300.0
2005-11-11 11:50:00,59.3,59.3,59.29,59.3,10400.0,33.6764,33.6764,33.6707,33.6764,10400.0
2005-11-11 11:55:00,59.29,59.31,59.28,59.29,59900.0,33.6707,33.682,33.665,33.6707,59900.0
2005-11-11 12:00:00,59.29,59.31,59.28,59.31,72300.0,33.6707,33.682,33.665,33.682,72300.0
2005-11-11 12:05:00,59.31,59.34,59.3,59.34,65600.0,33.682,33.6991,33.6764,33.6991,65600.0
2005-11-11 12:10:00,59.34,59.35,59.32,59.34,8400.0,33.6991,33.7048,33.6877,33.6991,8400.0
2005-11-11 12:15:00,59.33,59.35,59.32,59.34,12300.0,33.6934,33.7048,33.6877,33.6991,12300.0
2005-11-11 12:20:00,59.34,59.35,59.33,59.35,13200.0,33.6991,33.7048,33.6934,33.7048,13200.0
2005-11-11 12:25:00,59.35,59.39,59.35,59.37,26500.0,33.7048,33.7275,33.7048,33.7161,26500.0
2005-11-11 12:30:00,59.38,59.42,59.38,59.42,27500.0,33.7218,33.7445,33.7218,33.7445,27500.0
2005-11-11 12:35:00,59.43,59.43,59.39,59.39,38900.0,33.7502,33.7502,33.7275,33.7275,38900.0
2005-11-11 12:40:00,59.39,59.4,59.38,59.39,12100.0,33.7275,33.7332,33.7218,33.7275,12100.0
2005-11-11 12:45:00,59.39,59.4,59.38,59.38,9600.0,33.7275,33.7332,33.7218,33.7218,9600.0
2005-11-11 12:50:00,59.38,59.39,59.37,59.38,7000.0,33.7218,33.7275,33.7161,33.7218,7000.0
2005-11-11 12:55:00,59.37,59.39,59.35,59.36,32700.0,33.7161,33.7275,33.7048,33.7104,32700.0
2005-11-11 13:00:00,59.36,59.39,59.35,59.38,7000.0,33.7104,33.7275,33.7048,33.7218,7000.0
2005-11-11 13:05:00,59.38,59.39,59.35,59.35,11800.0,33.7218,33.7275,33.7048,33.7048,11800.0
2005-11-11 13:10:00,59.35,59.39,59.35,59.39,10800.0,33.7048,33.7275,33.7048,33.7275,10800.0
2005-11-11 13:15:00,59.38,59.39,59.37,59.38,3700.0,33.7218,33.7275,33.7161,33.7218,3700.0
2005-11-11 13:20:00,59.39,59.4,59.37,59.39,13900.0,33.7275,33.7332,33.7161,33.7275,13900.0
2005-11-11 13:25:00,59.39,59.4,59.38,59.4,8800.0,33.7275,33.7332,33.7218,33.7332,8800.0
2005-11-11 13:30:00,59.38,59.44,59.38,59.44,69000.0,33.7218,33.7559,33.7218,33.7559,69000.0
2005-11-11 13:35:00,59.45,59.45,59.44,59.44,3100.0,33.7616,33.7616,33.7559,33.7559,3100.0
2005-11-11 13:40:00,59.44,59.44,59.39,59.42,15900.0,33.7559,33.7559,33.7275,33.7445,15900.0
2005-11-11 13:45:00,59.43,59.43,59.4,59.42,10200.0,33.7502,33.7502,33.7332,33.7445,10200.0
2005-11-11 13:50:00,59.42,59.44,59.41,59.44,8800.0,33.7445,33.7559,33.7388,33.7559,8800.0
2005-11-11 13:55:00,59.45,59.45,59.4,59.41,18300.0,33.7616,33.7616,33.7332,33.7388,18300.0
2005-11-11 14:00:00,59.43,59.45,59.42,59.45,12600.0,33.7502,33.7616,33.7445,33.7616,12600.0
2005-11-11 14:05:00,59.44,59.45,59.43,59.44,57600.0,33.7559,33.7616,33.7502,33.7559,57600.0
2005-11-11 14:10:00,59.45,59.45,59.4,59.4,11900.0,33.7616,33.7616,33.7332,33.7332,11900.0
2005-11-11 14:15:00,59.4,59.42,59.4,59.41,18100.0,33.7332,33.7445,33.7332,33.7388,18100.0
2005-11-11 14:20:00,59.4,59.44,59.4,59.44,8300.0,33.7332,33.7559,33.7332,33.7559,8300.0
2005-11-11 14:25:00,59.45,59.45,59.41,59.43,9300.0,33.7616,33.7616,33.7388,33.7502,9300.0
2005-11-11 14:30:00,59.43,59.45,59.43,59.43,11800.0,33.7502,33.7616,33.7502,33.7502,11800.0
2005-11-11 14:35:00,59.43,59.45,59.41,59.43,13400.0,33.7502,33.7616,33.7388,33.7502,13400.0
2005-11-11 14:40:00,59.43,59.44,59.4,59.42,8100.0,33.7502,33.7559,33.7332,33.7445,8100.0
2005-11-11 14:45:00,59.41,59.42,59.39,59.4,56500.0,33.7388,33.7445,33.7275,33.7332,56500.0
2005-11-11 14:50:00,59.41,59.44,59.41,59.43,6300.0,33.7388,33.7559,33.7388,33.7502,6300.0
2005-11-11 14:55:00,59.44,59.5,59.42,59.46,24600.0,33.7559,33.7899,33.7445,33.7672,24600.0
2005-11-11 15:00:00,59.46,59.49,59.46,59.46,6200.0,33.7672,33.7843,33.7672,33.7672,6200.0
2005-11-11 15:05:00,59.45,59.45,59.43,59.43,77700.0,33.7616,33.7616,33.7502,33.7502,77700.0
2005-11-11 15:10:00,59.43,59.44,59.4,59.4,24800.0,33.7502,33.7559,33.7332,33.7332,24800.0
2005-11-11 15:15:00,59.41,59.42,59.4,59.42,24200.0,33.7388,33.7445,33.7332,33.7445,24200.0
2005-11-11 15:20:00,59.44,59.44,59.41,59.41,34500.0,33.7559,33.7559,33.7388,33.7388,34500.0
2005-11-11 15:25:00,59.4,59.43,59.38,59.39,23500.0,33.7332,33.7502,33.7218,33.7275,23500.0
2005-11-11 15:30:00,59.39,59.43,59.37,59.43,40100.0,33.7275,33.7502,33.7161,33.7502,40100.0
2005-11-11 15:35:00,59.43,59.43,59.39,59.41,11900.0,33.7502,33.7502,33.7275,33.7388,11900.0
2005-11-11 15:40:00,59.42,59.45,59.41,59.43,68000.0,33.7445,33.7616,33.7388,33.7502,68000.0
2005-11-11 15:45:00,59.43,59.43,59.37,59.37,33700.0,33.7502,33.7502,33.7161,33.7161,33700.0
2005-11-11 15:50:00,59.37,59.38,59.33,59.33,17100.0,33.7161,33.7218,33.6934,33.6934,17100.0
2005-11-11 15:55:00,59.34,59.4,59.29,59.36,51300.0,33.6991,33.7332,33.6707,33.7104,51300.0
2005-11-14 09:30:00,59.5,59.5,59.42,59.5,27300.0,33.7899,33.7899,33.7445,33.7899,27300.0
2005-11-14 09:35:00,59.5,59.62,59.5,59.52,33500.0,33.7899,33.8581,33.7899,33.8013,33500.0
2005-11-14 09:40:00,59.55,59.55,59.45,59.48,29700.0,33.8183,33.8183,33.7616,33.7786,29700.0
2005-11-14 09:45:00,59.49,59.54,59.45,59.49,31900.0,33.7843,33.8127,33.7616,33.7843,31900.0
2005-11-14 09:50:00,59.51,59.53,59.45,59.45,9400.0,33.7956,33.807,33.7616,33.7616,9400.0
2005-11-14 09:55:00,59.45,59.48,59.36,59.46,80200.0,33.7616,33.7786,33.7104,33.7672,80200.0
2005-11-14 10:00:00,59.45,59.46,59.4,59.43,11000.0,33.7616,33.7672,33.7332,33.7502,11000.0
2005-11-14 10:05:00,59.42,59.42,59.36,59.37,41400.0,33.7445,33.7445,33.7104,33.7161,41400.0
2005-11-14 10:10:00,59.37,59.4,59.36,59.4,23500.0,33.7161,33.7332,33.7104,33.7332,23500.0
2005-11-14 10:15:00,59.39,59.4,59.36,59.39,21200.0,33.7275,33.7332,33.7104,33.7275,21200.0
2005-11-14 10:20:00,59.4,59.4,59.36,59.37,11500.0,33.7332,33.7332,33.7104,33.7161,11500.0
2005-11-14 10:25:00,59.37,59.37,59.3,59.3,28700.0,33.7161,33.7161,33.6764,33.6764,28700.0
2005-11-14 10:30:00,59.31,59.38,59.3,59.38,28900.0,33.682,33.7218,33.6764,33.7218,28900.0
2005-11-14 10:35:00,59.37,59.4,59.35,59.35,9800.0,33.7161,33.7332,33.7048,33.7048,9800.0
2005-11-14 10:40:00,59.35,59.38,59.34,59.37,3900.0,33.7048,33.7218,33.6991,33.7161,3900.0
2005-11-14 10:45:00,59.35,59.35,59.32,59.33,11500.0,33.7048,33.7048,33.6877,33.6934,11500.0
2005-11-14 10:50:00,59.32,59.33,59.0,59.14,99100.0,33.6877,33.6934,33.506,33.5855,99100.0
2005-11-14 10:55:00,59.16,59.21,59.09,59.16,21800.0,33.5969,33.6253,33.5571,33.5969,21800.0
2005-11-14 11:00:00,59.18,59.25,59.18,59.25,26000.0,33.6082,33.648,33.6082,33.648,26000.0
2005-11-14 11:05:00,59.26,59.27,59.2,59.21,40400.0,33.6537,33.6593,33.6196,33.6253,40400.0
2005-11-14 11:10:00,59.21,59.24,59.15,59.18,45900.0,33.6253,33.6423,33.5912,33.6082,45900.0
2005-11-14 11:15:00,59.18,59.29,59.17,59.23,19300.0,33.6082,33.6707,33.6025,33.6366,19300.0
2005-11-14 11:20:00,59.26,59.34,59.26,59.34,10000.0,33.6537,33.6991,33.6537,33.6991,10000.0
2005-11-14 11:25:00,59.35,59.35,59.33,59.33,12200.0,33.7048,33.7048,33.6934,33.6934,12200.0
2005-11-14 11:30:00,59.33,59.34,59.33,59.34,12700.0,33.6934,33.6991,33.6934,33.6991,12700.0
2005-11-14 11:35:00,59.33,59.35,59.28,59.35,25300.0,33.6934,33.7048,33.665,33.7048,25300.0
2005-11-14 11:40:00,59.33,59.34,59.32,59.34,3700.0,33.6934,33.6991,33.6877,33.6991,3700.0
2005-11-14 11:45:00,59.33,59.35,59.32,59.33,21200.0,33.6934,33.7048,33.6877,33.6934,21200.0
2005-11-14 11:50:00,59.33,59.35,59.33,59.35,12500.0,33.6934,33.7048,33.6934,33.7048,12500.0
2005-11-14 11:55:00,59.35,59.39,59.31,59.37,34100.0,33.7048,33.7275,33.682,33.7161,34100.0
2005-11-14 12:00:00,59.37,59.49,59.37,59.49,10600.0,33.7161,33.7843,33.7161,33.7843,10600.0
2005-11-14 12:05:00,59.49,59.49,59.43,59.45,20300.0,33.7843,33.7843,33.7502,33.7616,20300.0
2005-11-14 12:10:00,59.43,59.43,59.37,59.4,7300.0,33.7502,33.7502,33.7161,33.7332,7300.0
2005-11-14 12:15:00,59.4,59.42,59.4,59.42,9000.0,33.7332,33.7445,33.7332,33.7445,9000.0
2005-11-14 12:20:00,59.44,59.44,59.4,59.42,6000.0,33.7559,33.7559,33.7332,33.7445,6000.0
2005-11-14 12:25:00,59.41,59.42,59.4,59.4,3700.0,33.7388,33.7445,33.7332,33.7332,3700.0
2005-11-14 12:30:00,59.4,59.42,59.4,59.42,6100.0,33.7332,33.7445,33.7332,33.7445,6100.0
2005-11-14 12:35:00,59.41,59.42,59.41,59.41,4300.0,33.7388,33.7445,33.7388,33.7388,4300.0
2005-11-14 12:40:00,59.41,59.42,59.4,59.4,3900.0,33.7388,33.7445,33.7332,33.7332,3900.0
2005-11-14 12:45:00,59.4,59.41,59.37,59.37,26200.0,33.7332,33.7388,33.7161,33.7161,26200.0
2005-11-14 12:50:00,59.38,59.42,59.38,59.41,8600.0,33.7218,33.7445,33.7218,33.7388,8600.0
2005-11-14 12:55:00,59.42,59.43,59.4,59.42,18300.0,33.7445,33.7502,33.7332,33.7445,18300.0
2005-11-14 13:00:00,59.43,59.44,59.42,59.43,13600.0,33.7502,33.7559,33.7445,33.7502,13600.0
2005-11-14 13:05:00,59.43,59.44,59.42,59.44,8800.0,33.7502,33.7559,33.7445,33.7559,8800.0
2005-11-14 13:10:00,59.44,59.46,59.44,59.46,37400.0,33.7559,33.7672,33.7559,33.7672,37400.0
2005-11-14 13:15:00,59.48,59.51,59.45,59.51,5100.0,33.7786,33.7956,33.7616,33.7956,5100.0
2005-11-14 13:20:00,59.53,59.59,59.52,59.56,20400.0,33.807,33.8411,33.8013,33.824,20400.0
2005-11-14 13:25:00,59.56,59.56,59.52,59.53,18600.0,33.824,33.824,33.8013,33.807,18600.0
2005-11-14 13:30:00,59.52,59.52,59.5,59.52,10600.0,33.8013,33.8013,33.7899,33.8013,10600.0
2005-11-14 13:35:00,59.52,59.54,59.52,59.54,9800.0,33.8013,33.8127,33.8013,33.8127,9800.0
2005-11-14 13:40:00,59.54,59.55,59.52,59.55,7800.0,33.8127,33.8183,33.8013,33.8183,7800.0
2005-11-14 13:45:00,59.55,59.55,59.53,59.53,10100.0,33.8183,33.8183,33.807,33.807,10100.0
2005-11-14 13:50:00,59.53,59.54,59.53,59.54,66300.0,33.807,33.8127,33.807,33.8127,66300.0
2005-11-14 13:55:00,59.53,59.57,59.52,59.56,3800.0,33.807,33.8297,33.8013,33.824,3800.0
2005-11-14 14:00:00,59.56,59.6,59.56,59.58,5200.0,33.824,33.8467,33.824,33.8354,5200.0
2005-11-14 14:05:00,59.58,59.58,59.56,59.56,6500.0,33.8354,33.8354,33.824,33.824,6500.0
2005-11-14 14:10:00,59.55,59.57,59.52,59.57,10600.0,33.8183,33.8297,33.8013,33.8297,10600.0
2005-11-14 14:15:00,59.56,59.58,59.55,59.58,4200.0,33.824,33.8354,33.8183,33.8354,4200.0
2005-11-14 14:20:00,59.59,59.6,59.58,59.59,3900.0,33.8411,33.8467,33.8354,33.8411,3900.0
2005-11-14 14:25:00,59.59,59.67,59.59,59.67,9200.0,33.8411,33.8865,33.8411,33.8865,9200.0
2005-11-14 14:30:00,59.68,59.72,59.68,59.7,33800.0,33.8922,33.9149,33.8922,33.9035,33800.0
2005-11-14 14:35:00,59.7,59.73,59.67,59.67,10000.0,33.9035,33.9206,33.8865,33.8865,10000.0
2005-11-14 14:40:00,59.66,59.68,59.64,59.65,7300.0,33.8808,33.8922,33.8695,33.8751,7300.0
2005-11-14 14:45:00,59.65,59.71,59.65,59.71,7500.0,33.8751,33.9092,33.8751,33.9092,7500.0
2005-11-14 14:50:00,59.72,59.74,59.72,59.72,11100.0,33.9149,33.9262,33.9149,33.9149,11100.0
2005-11-14 14:55:00,59.73,59.75,59.67,59.69,8100.0,33.9206,33.9319,33.8865,33.8979,8100.0
2005-11-14 15:00:00,59.69,59.7,59.66,59.69,7400.0,33.8979,33.9035,33.8808,33.8979,7400.0
2005-11-14 15:05:00,59.68,59.72,59.68,59.71,20800.0,33.8922,33.9149,33.8922,33.9092,20800.0
2005-11-14 15:10:00,59.71,59.72,59.63,59.67,22700.0,33.9092,33.9149,33.8638,33.8865,22700.0
2005-11-14 15:15:00,59.67,59.7,59.67,59.7,18000.0,33.8865,33.9035,33.8865,33.9035,18000.0
2005-11-14 15:20:00,59.7,59.7,59.66,59.68,54900.0,33.9035,33.9035,33.8808,33.8922,54900.0
2005-11-14 15:25:00,59.66,59.7,59.66,59.69,41500.0,33.8808,33.9035,33.8808,33.8979,41500.0
2005-11-14 15:30:00,59.69,59.71,59.69,59.71,74600.0,33.8979,33.9092,33.8979,33.9092,74600.0
2005-11-14 15:35:00,59.71,59.8,59.71,59.77,17600.0,33.9092,33.9603,33.9092,33.9433,17600.0
2005-11-14 15:40:00,59.76,59.78,59.71,59.73,13200.0,33.9376,33.949,33.9092,33.9206,13200.0
2005-11-14 15:45:00,59.73,59.82,59.73,59.81,18900.0,33.9206,33.9717,33.9206,33.966,18900.0
2005-11-14 15:50:00,59.8,59.81,59.75,59.75,16800.0,33.9603,33.966,33.9319,33.9319,16800.0
2005-11-14 15:55:00,59.74,59.76,59.71,59.76,29700.0,33.9262,33.9376,33.9092,33.9376,29700.0
2005-11-15 09:30:00,59.55,59.85,59.55,59.81,34700.0,33.8183,33.9887,33.8183,33.966,34700.0
2005-11-15 09:35:00,59.82,59.88,59.78,59.86,9000.0,33.9717,34.0058,33.949,33.9944,9000.0
2005-11-15 09:40:00,59.87,59.93,59.87,59.91,34900.0,34.0001,34.0341,34.0001,34.0228,34900.0
2005-11-15 09:45:00,59.91,59.97,59.79,59.96,34400.0,34.0228,34.0569,33.9546,34.0512,34400.0
2005-11-15 09:50:00,59.96,60.0,59.89,60.0,11700.0,34.0512,34.0739,34.0114,34.0739,11700.0
2005-11-15 09:55:00,60.0,60.01,59.93,60.0,30100.0,34.0739,34.0796,34.0341,34.0739,30100.0
2005-11-15 10:00:00,60.01,60.01,59.99,60.0,43200.0,34.0796,34.0796,34.0682,34.0739,43200.0
2005-11-15 10:05:00,59.99,60.0,59.96,59.96,35000.0,34.0682,34.0739,34.0512,34.0512,35000.0
2005-11-15 10:10:00,59.97,59.98,59.95,59.95,11400.0,34.0569,34.0625,34.0455,34.0455,11400.0
2005-11-15 10:15:00,59.95,59.97,59.95,59.96,15400.0,34.0455,34.0569,34.0455,34.0512,15400.0
2005-11-15 10:20:00,59.96,60.01,59.95,59.98,21500.0,34.0512,34.0796,34.0455,34.0625,21500.0
2005-11-15 10:25:00,59.97,60.0,59.95,59.96,10100.0,34.0569,34.0739,34.0455,34.0512,10100.0
2005-11-15 10:30:00,59.96,60.0,59.96,60.0,48000.0,34.0512,34.0739,34.0512,34.0739,48000.0
2005-11-15 10:35:00,60.0,60.0,59.98,59.99,22400.0,34.0739,34.0739,34.0625,34.0682,22400.0
2005-11-15 10:40:00,59.98,60.01,59.97,59.97,14100.0,34.0625,34.0796,34.0569,34.0569,14100.0
2005-11-15 10:45:00,59.97,60.04,59.96,60.03,15700.0,34.0569,34.0966,34.0512,34.0909,15700.0
2005-11-15 10:50:00,60.02,60.06,60.01,60.03,26500.0,34.0853,34.108,34.0796,34.0909,26500.0
2005-11-15 10:55:00,60.04,60.08,60.03,60.05,17400.0,34.0966,34.1193,34.0909,34.1023,17400.0
2005-11-15 11:00:00,60.07,60.08,60.04,60.05,13300.0,34.1137,34.1193,34.0966,34.1023,13300.0
2005-11-15 11:05:00,60.05,60.09,60.04,60.07,22000.0,34.1023,34.125,34.0966,34.1137,22000.0
2005-11-15 11:10:00,60.05,60.05,60.0,60.0,62200.0,34.1023,34.1023,34.0739,34.0739,62200.0
2005-11-15 11:15:00,60.01,60.03,60.0,60.0,14800.0,34.0796,34.0909,34.0739,34.0739,14800.0
2005-11-15 11:20:00,60.0,60.04,59.99,59.99,23400.0,34.0739,34.0966,34.0682,34.0682,23400.0
2005-11-15 11:25:00,59.99,60.0,59.99,59.99,59200.0,34.0682,34.0739,34.0682,34.0682,59200.0
2005-11-15 11:30:00,59.98,60.03,59.95,59.97,19500.0,34.0625,34.0909,34.0455,34.0569,19500.0
2005-11-15 11:35:00,59.97,60.03,59.96,60.0,16900.0,34.0569,34.0909,34.0512,34.0739,16900.0
2005-11-15 11:40:00,60.0,60.02,59.99,60.02,22700.0,34.0739,34.0853,34.0682,34.0853,22700.0
2005-11-15 11:45:00,60.02,60.03,59.99,60.01,29500.0,34.0853,34.0909,34.0682,34.0796,29500.0
2005-11-15 11:50:00,60.01,60.07,60.0,60.07,23400.0,34.0796,34.1137,34.0739,34.1137,23400.0
2005-11-15 11:55:00,60.07,60.13,60.07,60.13,11800.0,34.1137,34.1477,34.1137,34.1477,11800.0
2005-11-15 12:00:00,60.13,60.24,60.13,60.22,28300.0,34.1477,34.2102,34.1477,34.1988,28300.0
2005-11-15 12:05:00,60.23,60.3,60.23,60.27,30900.0,34.2045,34.2443,34.2045,34.2272,30900.0
2005-11-15 12:10:00,60.26,60.43,60.26,60.43,24200.0,34.2216,34.3181,34.2216,34.3181,24200.0
2005-11-15 12:15:00,60.41,60.44,60.39,60.39,46400.0,34.3067,34.3238,34.2954,34.2954,46400.0
2005-11-15 12:20:00,60.39,60.41,60.36,60.4,14900.0,34.2954,34.3067,34.2783,34.3011,14900.0
2005-11-15 12:25:00,60.41,60.44,60.4,60.41,13500.0,34.3067,34.3238,34.3011,34.3067,13500.0
2005-11-15 12:30:00,60.41,60.43,60.4,60.43,9600.0,34.3067,34.3181,34.3011,34.3181,9600.0
2005-11-15 12:35:00,60.42,60.45,60.39,60.42,13200.0,34.3124,34.3295,34.2954,34.3124,13200.0
2005-11-15 12:40:00,60.45,60.5,60.33,60.33,26000.0,34.3295,34.3578,34.2613,34.2613,26000.0
2005-11-15 12:45:00,60.34,60.41,60.33,60.39,14400.0,34.267,34.3067,34.2613,34.2954,14400.0
2005-11-15 12:50:00,60.4,60.51,60.39,60.48,12300.0,34.3011,34.3635,34.2954,34.3465,12300.0
2005-11-15 12:55:00,60.48,60.54,60.44,60.52,19500.0,34.3465,34.3806,34.3238,34.3692,19500.0
2005-11-15 13:00:00,60.52,60.53,60.44,60.44,35900.0,34.3692,34.3749,34.3238,34.3238,35900.0
2005-11-15 13:05:00,60.43,60.45,60.43,60.45,10400.0,34.3181,34.3295,34.3181,34.3295,10400.0
2005-11-15 13:10:00,60.44,60.45,60.33,60.33,8200.0,34.3238,34.3295,34.2613,34.2613,8200.0
2005-11-15 13:15:00,60.35,60.4,60.32,60.39,10000.0,34.2727,34.3011,34.2556,34.2954,10000.0
2005-11-15 13:20:00,60.37,60.37,60.26,60.36,14900.0,34.284,34.284,34.2216,34.2783,14900.0
2005-11-15 13:25:00,60.37,60.4,60.35,60.4,19100.0,34.284,34.3011,34.2727,34.3011,19100.0
2005-11-15 13:30:00,60.4,60.41,60.37,60.37,9400.0,34.3011,34.3067,34.284,34.284,9400.0
2005-11-15 13:35:00,60.37,60.38,60.32,60.32,9400.0,34.284,34.2897,34.2556,34.2556,9400.0
2005-11-15 13:40:00,60.33,60.34,60.26,60.26,9400.0,34.2613,34.267,34.2216,34.2216,9400.0
2005-11-15 13:45:00,60.26,60.26,60.17,60.24,14900.0,34.2216,34.2216,34.1704,34.2102,14900.0
2005-11-15 13:50:00,60.24,60.3,60.22,60.3,16500.0,34.2102,34.2443,34.1988,34.2443,16500.0
2005-11-15 13:55:00,60.29,60.29,60.18,60.26,12700.0,34.2386,34.2386,34.1761,34.2216,12700.0
2005-11-15 14:00:00,60.25,60.26,60.2,60.23,22500.0,34.2159,34.2216,34.1875,34.2045,22500.0
2005-11-15 14:05:00,60.22,60.22,60.15,60.16,56600.0,34.1988,34.1988,34.1591,34.1648,56600.0
2005-11-15 14:10:00,60.16,60.18,60.04,60.1,15800.0,34.1648,34.1761,34.0966,34.1307,15800.0
2005-11-15 14:15:00,60.1,60.17,60.09,60.16,10800.0,34.1307,34.1704,34.125,34.1648,10800.0
2005-11-15 14:20:00,60.17,60.2,60.13,60.15,9200.0,34.1704,34.1875,34.1477,34.1591,9200.0
2005-11-15 14:25:00,60.15,60.17,60.14,60.14,9000.0,34.1591,34.1704,34.1534,34.1534,9000.0
2005-11-15 14:30:00,60.13,60.14,60.1,60.13,11600.0,34.1477,34.1534,34.1307,34.1477,11600.0
2005-11-15 14:35:00,60.13,60.13,60.11,60.12,5400.0,34.1477,34.1477,34.1364,34.142,5400.0
2005-11-15 14:40:00,60.12,60.12,60.03,60.05,6400.0,34.142,34.142,34.0909,34.1023,6400.0
2005-11-15 14:45:00,60.04,60.09,60.03,60.09,14500.0,34.0966,34.125,34.0909,34.125,14500.0
2005-11-15 14:50:00,60.1,60.1,60.01,60.03,14500.0,34.1307,34.1307,34.0796,34.0909,14500.0
2005-11-15 14:55:00,60.02,60.04,60.0,60.0,23000.0,34.0853,34.0966,34.0739,34.0739,23000.0
2005-11-15 15:00:00,60.01,60.01,59.99,60.0,33800.0,34.0796,34.0796,34.0682,34.0739,33800.0
2005-11-15 15:05:00,60.0,60.01,59.99,59.99,30500.0,34.0739,34.0796,34.0682,34.0682,30500.0
2005-11-15 15:10:00,59.99,60.2,59.99,59.99,113200.0,34.0682,34.1875,34.0682,34.0682,113200.0
2005-11-15 15:15:00,59.99,60.0,59.98,60.0,28400.0,34.0682,34.0739,34.0625,34.0739,28400.0
2005-11-15 15:20:00,60.01,60.07,59.99,60.02,21000.0,34.0796,34.1137,34.0682,34.0853,21000.0
2005-11-15 15:25:00,60.01,60.03,59.99,60.0,30900.0,34.0796,34.0909,34.0682,34.0739,30900.0
2005-11-15 15:30:00,60.0,60.07,60.0,60.06,28300.0,34.0739,34.1137,34.0739,34.108,28300.0
2005-11-15 15:35:00,60.05,60.06,60.0,60.02,18500.0,34.1023,34.108,34.0739,34.0853,18500.0
2005-11-15 15:40:00,60.03,60.1,60.01,60.01,41700.0,34.0909,34.1307,34.0796,34.0796,41700.0
2005-11-15 15:45:00,60.0,60.01,59.97,59.98,67300.0,34.0739,34.0796,34.0569,34.0625,67300.0
2005-11-15 15:50:00,59.98,60.0,59.92,59.95,38500.0,34.0625,34.0739,34.0285,34.0455,38500.0
2005-11-15 15:55:00,59.96,60.0,59.96,60.0,75600.0,34.0512,34.0739,34.0512,34.0739,75600.0
2005-11-16 09:30:00,60.42,60.55,60.25,60.46,48400.0,34.3124,34.3862,34.2159,34.3351,48400.0
2005-11-16 09:35:00,60.47,60.63,60.35,60.5,19900.0,34.3408,34.4317,34.2727,34.3578,19900.0
2005-11-16 09:40:00,60.51,60.54,60.35,60.51,17600.0,34.3635,34.3806,34.2727,34.3635,17600.0
2005-11-16 09:45:00,60.49,60.56,60.45,60.5,15800.0,34.3522,34.3919,34.3295,34.3578,15800.0
2005-11-16 09:50:00,60.51,60.62,60.51,60.54,14500.0,34.3635,34.426,34.3635,34.3806,14500.0
2005-11-16 09:55:00,60.57,60.68,60.57,60.68,11700.0,34.3976,34.4601,34.3976,34.4601,11700.0
2005-11-16 10:00:00,60.67,60.67,60.6,60.66,19800.0,34.4544,34.4544,34.4146,34.4487,19800.0
2005-11-16 10:05:00,60.66,60.75,60.66,60.73,16000.0,34.4487,34.4998,34.4487,34.4885,16000.0
2005-11-16 10:10:00,60.73,60.73,60.58,60.6,17600.0,34.4885,34.4885,34.4033,34.4146,17600.0
2005-11-16 10:15:00,60.6,60.76,60.6,60.75,12500.0,34.4146,34.5055,34.4146,34.4998,12500.0
2005-11-16 10:20:00,60.76,60.83,60.73,60.76,20000.0,34.5055,34.5453,34.4885,34.5055,20000.0
2005-11-16 10:25:00,60.76,60.76,60.68,60.68,17000.0,34.5055,34.5055,34.4601,34.4601,17000.0
2005-11-16 10:30:00,60.67,60.73,60.64,60.7,17500.0,34.4544,34.4885,34.4374,34.4714,17500.0
2005-11-16 10:35:00,60.68,60.68,60.61,60.61,16000.0,34.4601,34.4601,34.4203,34.4203,16000.0
2005-11-16 10:40:00,60.61,60.61,60.56,60.6,9500.0,34.4203,34.4203,34.3919,34.4146,9500.0
2005-11-16 10:45:00,60.6,60.65,60.59,60.64,10700.0,34.4146,34.443,34.409,34.4374,10700.0
2005-11-16 10:50:00,60.65,60.65,60.56,60.59,14600.0,34.443,34.443,34.3919,34.409,14600.0
2005-11-16 10:55:00,60.59,60.59,60.54,60.54,4700.0,34.409,34.409,34.3806,34.3806,4700.0
2005-11-16 11:00:00,60.54,60.54,60.34,60.34,16200.0,34.3806,34.3806,34.267,34.267,16200.0
2005-11-16 11:05:00,60.34,60.38,60.31,60.38,15100.0,34.267,34.2897,34.2499,34.2897,15100.0
2005-11-16 11:10:00,60.37,60.39,60.35,60.37,7100.0,34.284,34.2954,34.2727,34.284,7100.0
2005-11-16 11:15:00,60.39,60.4,60.38,60.39,9300.0,34.2954,34.3011,34.2897,34.2954,9300.0
2005-11-16 11:20:00,60.4,60.4,60.36,60.36,7600.0,34.3011,34.3011,34.2783,34.2783,7600.0
2005-11-16 11:25:00,60.36,60.49,60.36,60.48,10800.0,34.2783,34.3522,34.2783,34.3465,10800.0
2005-11-16 11:30:00,60.45,60.48,60.38,60.39,6100.0,34.3295,34.3465,34.2897,34.2954,6100.0
2005-11-16 11:35:00,60.39,60.41,60.32,60.33,8200.0,34.2954,34.3067,34.2556,34.2613,8200.0
2005-11-16 11:40:00,60.33,60.51,60.32,60.5,12400.0,34.2613,34.3635,34.2556,34.3578,12400.0
2005-11-16 11:45:00,60.5,60.5,60.43,60.44,9000.0,34.3578,34.3578,34.3181,34.3238,9000.0
2005-11-16 11:50:00,60.44,60.47,60.39,60.39,17300.0,34.3238,34.3408,34.2954,34.2954,17300.0
2005-11-16 11:55:00,60.41,60.44,60.41,60.42,11500.0,34.3067,34.3238,34.3067,34.3124,11500.0
2005-11-16 12:00:00,60.42,60.42,60.34,60.36,64300.0,34.3124,34.3124,34.267,34.2783,64300.0
2005-11-16 12:05:00,60.36,60.36,60.31,60.33,5600.0,34.2783,34.2783,34.2499,34.2613,5600.0
2005-11-16 12:10:00,60.32,60.36,60.31,60.36,10200.0,34.2556,34.2783,34.2499,34.2783,10200.0
2005-11-16 12:15:00,60.35,60.36,60.34,60.34,4300.0,34.2727,34.2783,34.267,34.267,4300.0
2005-11-16 12:20:00,60.34,60.37,60.33,60.34,4900.0,34.267,34.284,34.2613,34.267,4900.0
2005-11-16 12:25:00,60.34,60.35,60.34,60.35,6100.0,34.267,34.2727,34.267,34.2727,6100.0
2005-11-16 12:30:00,60.35,60.36,60.34,60.35,17200.0,34.2727,34.2783,34.267,34.2727,17200.0
2005-11-16 12:35:00,60.35,60.35,60.31,60.31,10100.0,34.2727,34.2727,34.2499,34.2499,10100.0
2005-11-16 12:40:00,60.31,60.35,60.31,60.34,8500.0,34.2499,34.2727,34.2499,34.267,8500.0
2005-11-16 12:45:00,60.35,60.35,60.32,60.33,3900.0,34.2727,34.2727,34.2556,34.2613,3900.0
2005-11-16 12:50:00,60.34,60.36,60.33,60.33,4300.0,34.267,34.2783,34.2613,34.2613,4300.0
2005-11-16 12:55:00,60.33,60.33,60.26,60.3,8600.0,34.2613,34.2613,34.2216,34.2443,8600.0
2005-11-16 13:00:00,60.3,60.3,60.24,60.24,5100.0,34.2443,34.2443,34.2102,34.2102,5100.0
2005-11-16 13:05:00,60.24,60.25,60.18,60.18,5100.0,34.2102,34.2159,34.1761,34.1761,5100.0
2005-11-16 13:10:00,60.18,60.19,60.15,60.15,5900.0,34.1761,34.1818,34.1591,34.1591,5900.0
2005-11-16 13:15:00,60.14,60.16,60.12,60.16,12900.0,34.1534,34.1648,34.142,34.1648,12900.0
2005-11-16 13:20:00,60.16,60.16,60.13,60.15,10300.0,34.1648,34.1648,34.1477,34.1591,10300.0
2005-11-16 13:25:00,60.16,60.22,60.16,60.22,5900.0,34.1648,34.1988,34.1648,34.1988,5900.0
2005-11-16 13:30:00,60.22,60.24,60.13,60.14,16900.0,34.1988,34.2102,34.1477,34.1534,16900.0
2005-11-16 13:35:00,60.14,60.17,60.14,60.17,9500.0,34.1534,34.1704,34.1534,34.1704,9500.0
2005-11-16 13:40:00,60.16,60.16,60.12,60.15,5300.0,34.1648,34.1648,34.142,34.1591,5300.0
2005-11-16 13:45:00,60.15,60.15,60.14,60.14,9400.0,34.1591,34.1591,34.1534,34.1534,9400.0
2005-11-16 13:50:00,60.12,60.19,60.11,60.12,8800.0,34.142,34.1818,34.1364,34.142,8800.0
2005-11-16 13:55:00,60.12,60.15,60.1,60.1,3800.0,34.142,34.1591,34.1307,34.1307,3800.0
2005-11-16 14:00:00,60.13,60.15,60.1,60.1,11000.0,34.1477,34.1591,34.1307,34.1307,11000.0
2005-11-16 14:05:00,60.1,60.13,60.05,60.13,9000.0,34.1307,34.1477,34.1023,34.1477,9000.0
2005-11-16 14:10:00,60.13,60.15,60.1,60.13,5900.0,34.1477,34.1591,34.1307,34.1477,5900.0
2005-11-16 14:15:00,60.13,60.14,60.09,60.11,6100.0,34.1477,34.1534,34.125,34.1364,6100.0
2005-11-16 14:20:00,60.11,60.26,60.11,60.23,8800.0,34.1364,34.2216,34.1364,34.2045,8800.0
2005-11-16 14:25:00,60.24,60.25,60.18,60.19,6100.0,34.2102,34.2159,34.1761,34.1818,6100.0
2005-11-16 14:30:00,60.19,60.2,60.14,60.14,12800.0,34.1818,34.1875,34.1534,34.1534,12800.0
2005-11-16 14:35:00,60.16,60.16,60.09,60.1,6600.0,34.1648,34.1648,34.125,34.1307,6600.0
2005-11-16 14:40:00,60.11,60.18,60.1,60.17,10500.0,34.1364,34.1761,34.1307,34.1704,10500.0
2005-11-16 14:45:00,60.18,60.23,60.16,60.23,10500.0,34.1761,34.2045,34.1648,34.2045,10500.0
2005-11-16 14:50:00,60.23,60.23,60.2,60.21,6600.0,34.2045,34.2045,34.1875,34.1932,6600.0
2005-11-16 14:55:00,60.21,60.32,60.2,60.29,17900.0,34.1932,34.2556,34.1875,34.2386,17900.0
2005-11-16 15:00:00,60.31,60.32,60.26,60.29,53000.0,34.2499,34.2556,34.2216,34.2386,53000.0
2005-11-16 15:05:00,60.29,60.3,60.27,60.3,34700.0,34.2386,34.2443,34.2272,34.2443,34700.0
2005-11-16 15:10:00,60.3,60.33,60.27,60.28,22500.0,34.2443,34.2613,34.2272,34.2329,22500.0
2005-11-16 15:15:00,60.26,60.39,60.26,60.39,28100.0,34.2216,34.2954,34.2216,34.2954,28100.0
2005-11-16 15:20:00,60.39,60.41,60.36,60.39,7800.0,34.2954,34.3067,34.2783,34.2954,7800.0
2005-11-16 15:25:00,60.39,60.39,60.36,60.36,8600.0,34.2954,34.2954,34.2783,34.2783,8600.0
2005-11-16 15:30:00,60.37,60.39,60.26,60.28,15000.0,34.284,34.2954,34.2216,34.2329,15000.0
2005-11-16 15:35:00,60.27,60.27,60.18,60.21,12000.0,34.2272,34.2272,34.1761,34.1932,12000.0
2005-11-16 15:40:00,60.21,60.28,60.21,60.28,12000.0,34.1932,34.2329,34.1932,34.2329,12000.0
2005-11-16 15:45:00,60.29,60.35,60.29,60.34,20700.0,34.2386,34.2727,34.2386,34.267,20700.0
2005-11-16 15:50:00,60.35,60.35,60.29,60.3,24100.0,34.2727,34.2727,34.2386,34.2443,24100.0
2005-11-16 15:55:00,60.3,60.4,60.3,60.37,56200.0,34.2443,34.3011,34.2443,34.284,56200.0
2005-11-17 09:30:00,60.39,60.51,60.39,60.51,20800.0,34.2954,34.3635,34.2954,34.3635,20800.0
2005-11-17 09:35:00,60.51,60.63,60.41,60.61,10600.0,34.3635,34.4317,34.3067,34.4203,10600.0
2005-11-17 09:40:00,60.58,60.7,60.57,60.62,37100.0,34.4033,34.4714,34.3976,34.426,37100.0
2005-11-17 09:45:00,60.66,60.8,60.65,60.65,15800.0,34.4487,34.5282,34.443,34.443,15800.0
2005-11-17 09:50:00,60.65,60.7,60.63,60.67,19400.0,34.443,34.4714,34.4317,34.4544,19400.0
2005-11-17 09:55:00,60.67,60.73,60.66,60.71,14100.0,34.4544,34.4885,34.4487,34.4771,14100.0
2005-11-17 10:00:00,60.71,60.72,60.6,60.64,11300.0,34.4771,34.4828,34.4146,34.4374,11300.0
2005-11-17 10:05:00,60.64,60.71,60.6,60.71,3200.0,34.4374,34.4771,34.4146,34.4771,3200.0
2005-11-17 10:10:00,60.71,60.77,60.68,60.74,8800.0,34.4771,34.5112,34.4601,34.4941,8800.0
2005-11-17 10:15:00,60.74,60.84,60.74,60.84,10000.0,34.4941,34.5509,34.4941,34.5509,10000.0
2005-11-17 10:20:00,60.83,60.87,60.72,60.76,13800.0,34.5453,34.568,34.4828,34.5055,13800.0
2005-11-17 10:25:00,60.77,60.8,60.75,60.76,5500.0,34.5112,34.5282,34.4998,34.5055,5500.0
2005-11-17 10:30:00,60.75,60.78,60.72,60.78,4300.0,34.4998,34.5169,34.4828,34.5169,4300.0
2005-11-17 10:35:00,60.76,60.76,60.64,60.65,37100.0,34.5055,34.5055,34.4374,34.443,37100.0
2005-11-17 10:40:00,60.65,60.71,60.63,60.69,12400.0,34.443,34.4771,34.4317,34.4657,12400.0
2005-11-17 10:45:00,60.69,60.71,60.68,60.71,7800.0,34.4657,34.4771,34.4601,34.4771,7800.0
2005-11-17 10:50:00,60.71,60.74,60.68,60.73,5800.0,34.4771,34.4941,34.4601,34.4885,5800.0
2005-11-17 10:55:00,60.72,60.8,60.72,60.74,7400.0,34.4828,34.5282,34.4828,34.4941,7400.0
2005-11-17 11:00:00,60.74,60.75,60.67,60.68,15600.0,34.4941,34.4998,34.4544,34.4601,15600.0
2005-11-17 11:05:00,60.69,60.76,60.69,60.72,7800.0,34.4657,34.5055,34.4657,34.4828,7800.0
2005-11-17 11:10:00,60.72,60.79,60.72,60.79,4900.0,34.4828,34.5225,34.4828,34.5225,4900.0
2005-11-17 11:15:00,60.77,60.78,60.67,60.76,13500.0,34.5112,34.5169,34.4544,34.5055,13500.0
2005-11-17 11:20:00,60.76,60.76,60.66,60.7,8200.0,34.5055,34.5055,34.4487,34.4714,8200.0
2005-11-17 11:25:00,60.7,60.71,60.66,60.67,12700.0,34.4714,34.4771,34.4487,34.4544,12700.0
2005-11-17 11:30:00,60.68,60.69,60.66,60.66,27500.0,34.4601,34.4657,34.4487,34.4487,27500.0
2005-11-17 11:35:00,60.66,60.74,60.64,60.73,73100.0,34.4487,34.4941,34.4374,34.4885,73100.0
2005-11-17 11:40:00,60.74,60.75,60.72,60.75,3200.0,34.4941,34.4998,34.4828,34.4998,3200.0
2005-11-17 11:45:00,60.75,60.76,60.69,60.69,8700.0,34.4998,34.5055,34.4657,34.4657,8700.0
2005-11-17 11:50:00,60.7,60.73,60.7,60.73,10300.0,34.4714,34.4885,34.4714,34.4885,10300.0
2005-11-17 11:55:00,60.76,60.77,60.7,60.72,9500.0,34.5055,34.5112,34.4714,34.4828,9500.0
2005-11-17 12:00:00,60.72,60.77,60.67,60.73,10500.0,34.4828,34.5112,34.4544,34.4885,10500.0
2005-11-17 12:05:00,60.75,60.8,60.72,60.72,8400.0,34.4998,34.5282,34.4828,34.4828,8400.0
2005-11-17 12:10:00,60.72,60.73,60.68,60.71,7400.0,34.4828,34.4885,34.4601,34.4771,7400.0
2005-11-17 12:15:00,60.71,60.73,60.68,60.73,11200.0,34.4771,34.4885,34.4601,34.4885,11200.0
2005-11-17 12:20:00,60.68,60.72,60.68,60.72,3500.0,34.4601,34.4828,34.4601,34.4828,3500.0
2005-11-17 12:25:00,60.71,60.79,60.64,60.79,8200.0,34.4771,34.5225,34.4374,34.5225,8200.0
2005-11-17 12:30:00,60.78,60.78,60.72,60.74,4400.0,34.5169,34.5169,34.4828,34.4941,4400.0
2005-11-17 12:35:00,60.74,60.75,60.72,60.75,6400.0,34.4941,34.4998,34.4828,34.4998,6400.0
2005-11-17 12:40:00,60.75,60.77,60.74,60.74,4400.0,34.4998,34.5112,34.4941,34.4941,4400.0
2005-11-17 12:45:00,60.73,60.73,60.7,60.72,6100.0,34.4885,34.4885,34.4714,34.4828,6100.0
2005-11-17 12:50:00,60.72,60.79,60.72,60.74,5500.0,34.4828,34.5225,34.4828,34.4941,5500.0
2005-11-17 12:55:00,60.73,60.73,60.71,60.73,4900.0,34.4885,34.4885,34.4771,34.4885,4900.0
2005-11-17 13:00:00,60.74,60.74,60.69,60.72,7500.0,34.4941,34.4941,34.4657,34.4828,7500.0
2005-11-17 13:05:00,60.73,60.78,60.69,60.78,14900.0,34.4885,34.5169,34.4657,34.5169,14900.0
2005-11-17 13:10:00,60.77,60.77,60.68,60.69,8400.0,34.5112,34.5112,34.4601,34.4657,8400.0
2005-11-17 13:15:00,60.7,60.74,60.7,60.74,4000.0,34.4714,34.4941,34.4714,34.4941,4000.0
2005-11-17 13:20:00,60.73,60.75,60.72,60.75,4900.0,34.4885,34.4998,34.4828,34.4998,4900.0
2005-11-17 13:25:00,60.75,60.75,60.7,60.7,4000.0,34.4998,34.4998,34.4714,34.4714,4000.0
2005-11-17 13:30:00,60.71,60.74,60.68,60.71,11400.0,34.4771,34.4941,34.4601,34.4771,11400.0
2005-11-17 13:35:00,60.72,60.72,60.7,60.7,7400.0,34.4828,34.4828,34.4714,34.4714,7400.0
2005-11-17 13:40:00,60.7,60.71,60.66,60.66,4000.0,34.4714,34.4771,34.4487,34.4487,4000.0
2005-11-17 13:45:00,60.66,60.66,60.57,60.57,10600.0,34.4487,34.4487,34.3976,34.3976,10600.0
2005-11-17 13:50:00,60.58,60.61,60.58,60.61,5000.0,34.4033,34.4203,34.4033,34.4203,5000.0
2005-11-17 13:55:00,60.61,60.64,60.59,60.64,13300.0,34.4203,34.4374,34.409,34.4374,13300.0
2005-11-17 14:00:00,60.65,60.67,60.63,60.65,4100.0,34.443,34.4544,34.4317,34.443,4100.0
2005-11-17 14:05:00,60.65,60.69,60.65,60.67,9900.0,34.443,34.4657,34.443,34.4544,9900.0
2005-11-17 14:10:00,60.7,60.77,60.7,60.76,9800.0,34.4714,34.5112,34.4714,34.5055,9800.0
2005-11-17 14:15:00,60.76,60.76,60.72,60.74,3700.0,34.5055,34.5055,34.4828,34.4941,3700.0
2005-11-17 14:20:00,60.76,60.8,60.75,60.8,16900.0,34.5055,34.5282,34.4998,34.5282,16900.0
2005-11-17 14:25:00,60.8,60.86,60.76,60.86,19300.0,34.5282,34.5623,34.5055,34.5623,19300.0
2005-11-17 14:30:00,60.84,60.84,60.79,60.8,4400.0,34.5509,34.5509,34.5225,34.5282,4400.0
2005-11-17 14:35:00,60.79,60.81,60.72,60.81,26400.0,34.5225,34.5339,34.4828,34.5339,26400.0
2005-11-17 14:40:00,60.78,60.79,60.75,60.77,16400.0,34.5169,34.5225,34.4998,34.5112,16400.0
2005-11-17 14:45:00,60.77,60.78,60.73,60.76,29600.0,34.5112,34.5169,34.4885,34.5055,29600.0
2005-11-17 14:50:00,60.76,60.77,60.75,60.77,19100.0,34.5055,34.5112,34.4998,34.5112,19100.0
2005-11-17 14:55:00,60.77,60.81,60.75,60.77,26700.0,34.5112,34.5339,34.4998,34.5112,26700.0
2005-11-17 15:00:00,60.76,60.77,60.75,60.76,8000.0,34.5055,34.5112,34.4998,34.5055,8000.0
2005-11-17 15:05:00,60.76,60.77,60.74,60.75,10400.0,34.5055,34.5112,34.4941,34.4998,10400.0
2005-11-17 15:10:00,60.75,60.8,60.75,60.79,11900.0,34.4998,34.5282,34.4998,34.5225,11900.0
2005-11-17 15:15:00,60.8,60.83,60.78,60.83,8600.0,34.5282,34.5453,34.5169,34.5453,8600.0
2005-11-17 15:20:00,60.83,60.85,60.83,60.84,16900.0,34.5453,34.5566,34.5453,34.5509,16900.0
2005-11-17 15:25:00,60.84,60.87,60.81,60.87,31400.0,34.5509,34.568,34.5339,34.568,31400.0
2005-11-17 15:30:00,60.87,60.9,60.83,60.84,33000.0,34.568,34.585,34.5453,34.5509,33000.0
2005-11-17 15:35:00,60.85,60.89,60.85,60.89,9200.0,34.5566,34.5793,34.5566,34.5793,9200.0
2005-11-17 15:40:00,60.89,60.91,60.84,60.88,31600.0,34.5793,34.5907,34.5509,34.5736,31600.0
2005-11-17 15:45:00,60.88,60.95,60.88,60.94,31800.0,34.5736,34.6134,34.5736,34.6077,31800.0
2005-11-17 15:50:00,60.94,60.96,60.89,60.91,25800.0,34.6077,34.6191,34.5793,34.5907,25800.0
2005-11-17 15:55:00,60.91,60.92,60.89,60.91,22800.0,34.5907,34.5964,34.5793,34.5907,22800.0
2005-11-18 09:30:00,61.0,61.0,60.65,60.76,155900.0,34.6418,34.6418,34.443,34.5055,155900.0
2005-11-18 09:35:00,60.76,60.76,60.62,60.65,38000.0,34.5055,34.5055,34.426,34.443,38000.0
2005-11-18 09:40:00,60.66,60.73,60.6,60.67,36400.0,34.4487,34.4885,34.4146,34.4544,36400.0
2005-11-18 09:45:00,60.68,60.68,60.54,60.56,45200.0,34.4601,34.4601,34.3806,34.3919,45200.0
2005-11-18 09:50:00,60.55,60.56,60.5,60.5,26200.0,34.3862,34.3919,34.3578,34.3578,26200.0
2005-11-18 09:55:00,60.5,60.51,60.48,60.49,52500.0,34.3578,34.3635,34.3465,34.3522,52500.0
2005-11-18 10:00:00,60.48,60.5,60.42,60.49,62800.0,34.3465,34.3578,34.3124,34.3522,62800.0
2005-11-18 10:05:00,60.47,60.53,60.46,60.52,69700.0,34.3408,34.3749,34.3351,34.3692,69700.0
2005-11-18 10:10:00,60.5,60.5,60.29,60.36,35400.0,34.3578,34.3578,34.2386,34.2783,35400.0
2005-11-18 10:15:00,60.36,60.53,60.35,60.49,27200.0,34.2783,34.3749,34.2727,34.3522,27200.0
2005-11-18 10:20:00,60.49,60.49,60.41,60.47,19900.0,34.3522,34.3522,34.3067,34.3408,19900.0
2005-11-18 10:25:00,60.49,60.49,60.42,60.43,32900.0,34.3522,34.3522,34.3124,34.3181,32900.0
2005-11-18 10:30:00,60.43,60.5,60.42,60.5,28900.0,34.3181,34.3578,34.3124,34.3578,28900.0
2005-11-18 10:35:00,60.5,60.54,60.45,60.45,12500.0,34.3578,34.3806,34.3295,34.3295,12500.0
2005-11-18 10:40:00,60.44,60.47,60.36,60.41,61400.0,34.3238,34.3408,34.2783,34.3067,61400.0
2005-11-18 10:45:00,60.41,60.42,60.37,60.39,31200.0,34.3067,34.3124,34.284,34.2954,31200.0
2005-11-18 10:50:00,60.4,60.43,60.4,60.41,11000.0,34.3011,34.3181,34.3011,34.3067,11000.0
2005-11-18 10:55:00,60.4,60.41,60.29,60.31,25100.0,34.3011,34.3067,34.2386,34.2499,25100.0
2005-11-18 11:00:00,60.3,60.33,60.28,60.31,18800.0,34.2443,34.2613,34.2329,34.2499,18800.0
2005-11-18 11:05:00,60.3,60.33,60.3,60.33,18500.0,34.2443,34.2613,34.2443,34.2613,18500.0
2005-11-18 11:10:00,60.32,60.35,60.32,60.34,26600.0,34.2556,34.2727,34.2556,34.267,26600.0
2005-11-18 11:15:00,60.34,60.43,60.33,60.37,34600.0,34.267,34.3181,34.2613,34.284,34600.0
2005-11-18 11:20:00,60.36,60.4,60.34,60.37,31700.0,34.2783,34.3011,34.267,34.284,31700.0
2005-11-18 11:25:00,60.37,60.37,60.32,60.37,40900.0,34.284,34.284,34.2556,34.284,40900.0
2005-11-18 11:30:00,60.36,60.38,60.36,60.37,19000.0,34.2783,34.2897,34.2783,34.284,19000.0
2005-11-18 11:35:00,60.37,60.37,60.28,60.33,38400.0,34.284,34.284,34.2329,34.2613,38400.0
2005-11-18 11:40:00,60.33,60.35,60.31,60.35,8400.0,34.2613,34.2727,34.2499,34.2727,8400.0
2005-11-18 11:45:00,60.35,60.38,60.35,60.38,8700.0,34.2727,34.2897,34.2727,34.2897,8700.0
2005-11-18 11:50:00,60.38,60.39,60.28,60.29,31000.0,34.2897,34.2954,34.2329,34.2386,31000.0
2005-11-18 11:55:00,60.28,60.28,60.24,60.25,5300.0,34.2329,34.2329,34.2102,34.2159,5300.0
2005-11-18 12:00:00,60.25,60.3,60.22,60.28,24200.0,34.2159,34.2443,34.1988,34.2329,24200.0
2005-11-18 12:05:00,60.26,60.28,60.24,60.27,16400.0,34.2216,34.2329,34.2102,34.2272,16400.0
2005-11-18 12:10:00,60.28,60.38,60.28,60.38,16900.0,34.2329,34.2897,34.2329,34.2897,16900.0
2005-11-18 12:15:00,60.37,60.38,60.36,60.38,8500.0,34.284,34.2897,34.2783,34.2897,8500.0
2005-11-18 12:20:00,60.38,60.38,60.33,60.33,20300.0,34.2897,34.2897,34.2613,34.2613,20300.0
2005-11-18 12:25:00,60.35,60.35,60.21,60.21,6800.0,34.2727,34.2727,34.1932,34.1932,6800.0
2005-11-18 12:30:00,60.21,60.21,60.17,60.19,9300.0,34.1932,34.1932,34.1704,34.1818,9300.0
2005-11-18 12:35:00,60.19,60.21,60.15,60.21,39000.0,34.1818,34.1932,34.1591,34.1932,39000.0
2005-11-18 12:40:00,60.21,60.25,60.2,60.21,13800.0,34.1932,34.2159,34.1875,34.1932,13800.0
2005-11-18 12:45:00,60.21,60.22,60.2,60.22,6800.0,34.1932,34.1988,34.1875,34.1988,6800.0
2005-11-18 12:50:00,60.21,60.26,60.21,60.24,17000.0,34.1932,34.2216,34.1932,34.2102,17000.0
2005-11-18 12:55:00,60.24,60.24,60.2,60.21,3800.0,34.2102,34.2102,34.1875,34.1932,3800.0
2005-11-18 13:00:00,60.22,60.3,60.21,60.29,18000.0,34.1988,34.2443,34.1932,34.2386,18000.0
2005-11-18 13:05:00,60.28,60.3,60.26,60.28,5100.0,34.2329,34.2443,34.2216,34.2329,5100.0
2005-11-18 13:10:00,60.28,60.28,60.25,60.26,7800.0,34.2329,34.2329,34.2159,34.2216,7800.0
2005-11-18 13:15:00,60.27,60.28,60.26,60.27,7400.0,34.2272,34.2329,34.2216,34.2272,7400.0
2005-11-18 13:20:00,60.28,60.29,60.26,60.29,9900.0,34.2329,34.2386,34.2216,34.2386,9900.0
2005-11-18 13:25:00,60.3,60.3,60.26,60.27,6100.0,34.2443,34.2443,34.2216,34.2272,6100.0
2005-11-18 13:30:00,60.27,60.28,60.27,60.28,8900.0,34.2272,34.2329,34.2272,34.2329,8900.0
2005-11-18 13:35:00,60.29,60.38,60.29,60.3,20600.0,34.2386,34.2897,34.2386,34.2443,20600.0
2005-11-18 13:40:00,60.29,60.3,60.26,60.26,7100.0,34.2386,34.2443,34.2216,34.2216,7100.0
2005-11-18 13:45:00,60.27,60.28,60.25,60.26,4300.0,34.2272,34.2329,34.2159,34.2216,4300.0
2005-11-18 13:50:00,60.25,60.25,60.17,60.18,10800.0,34.2159,34.2159,34.1704,34.1761,10800.0
2005-11-18 13:55:00,60.17,60.23,60.17,60.22,28000.0,34.1704,34.2045,34.1704,34.1988,28000.0
2005-11-18 14:00:00,60.21,60.21,60.17,60.19,19200.0,34.1932,34.1932,34.1704,34.1818,19200.0
2005-11-18 14:05:00,60.19,60.2,60.15,60.18,47300.0,34.1818,34.1875,34.1591,34.1761,47300.0
2005-11-18 14:10:00,60.19,60.23,60.18,60.18,11900.0,34.1818,34.2045,34.1761,34.1761,11900.0
2005-11-18 14:15:00,60.18,60.19,60.13,60.13,12700.0,34.1761,34.1818,34.1477,34.1477,12700.0
2005-11-18 14:20:00,60.13,60.14,60.02,60.09,14400.0,34.1477,34.1534,34.0853,34.125,14400.0
2005-11-18 14:25:00,60.09,60.09,59.96,59.97,27600.0,34.125,34.125,34.0512,34.0569,27600.0
2005-11-18 14:30:00,59.98,60.05,59.96,60.0,64000.0,34.0625,34.1023,34.0512,34.0739,64000.0
2005-11-18 14:35:00,60.03,60.04,60.02,60.03,16900.0,34.0909,34.0966,34.0853,34.0909,16900.0
2005-11-18 14:40:00,60.02,60.04,60.02,60.04,12100.0,34.0853,34.0966,34.0853,34.0966,12100.0
2005-11-18 14:45:00,60.04,60.06,59.99,60.02,27600.0,34.0966,34.108,34.0682,34.0853,27600.0
2005-11-18 14:50:00,60.0,60.02,59.99,60.01,10700.0,34.0739,34.0853,34.0682,34.0796,10700.0
2005-11-18 14:55:00,60.01,60.01,59.99,59.99,23600.0,34.0796,34.0796,34.0682,34.0682,23600.0
2005-11-18 15:00:00,60.0,60.02,59.99,59.99,35200.0,34.0739,34.0853,34.0682,34.0682,35200.0
2005-11-18 15:05:00,59.99,60.02,59.99,60.01,20400.0,34.0682,34.0853,34.0682,34.0796,20400.0
2005-11-18 15:10:00,60.01,60.02,59.98,60.01,25800.0,34.0796,34.0853,34.0625,34.0796,25800.0
2005-11-18 15:15:00,60.01,60.02,59.99,60.02,25000.0,34.0796,34.0853,34.0682,34.0853,25000.0
2005-11-18 15:20:00,60.02,60.03,60.0,60.0,31200.0,34.0853,34.0909,34.0739,34.0739,31200.0
2005-11-18 15:25:00,60.01,60.01,59.97,59.97,26400.0,34.0796,34.0796,34.0569,34.0569,26400.0
2005-11-18 15:30:00,59.97,59.99,59.97,59.98,66100.0,34.0569,34.0682,34.0569,34.0625,66100.0
2005-11-18 15:35:00,59.98,60.01,59.98,59.98,26300.0,34.0625,34.0796,34.0625,34.0625,26300.0
2005-11-18 15:40:00,59.99,60.01,59.98,60.0,40900.0,34.0682,34.0796,34.0625,34.0739,40900.0
2005-11-18 15:45:00,60.0,60.04,59.98,60.02,98400.0,34.0739,34.0966,34.0625,34.0853,98400.0
2005-11-18 15:50:00,60.03,60.03,59.99,59.99,59400.0,34.0909,34.0909,34.0682,34.0682,59400.0
2005-11-18 15:55:00,60.0,60.05,59.98,59.99,72700.0,34.0739,34.1023,34.0625,34.0682,72700.0
2005-11-21 09:30:00,60.1,60.4,60.08,60.4,69700.0,34.1307,34.3011,34.1193,34.3011,69700.0
2005-11-21 09:35:00,60.5,60.59,60.39,60.52,49300.0,34.3578,34.409,34.2954,34.3692,49300.0
2005-11-21 09:40:00,60.52,60.82,60.5,60.82,38700.0,34.3692,34.5396,34.3578,34.5396,38700.0
2005-11-21 09:45:00,60.81,61.23,60.78,61.22,90000.0,34.5339,34.7724,34.5169,34.7667,90000.0
2005-11-21 09:50:00,61.23,61.38,61.06,61.18,93500.0,34.7724,34.8576,34.6759,34.744,93500.0
2005-11-21 09:55:00,61.16,61.25,61.11,61.11,63500.0,34.7327,34.7838,34.7043,34.7043,63500.0
2005-11-21 10:00:00,61.12,61.22,61.05,61.06,39800.0,34.7099,34.7667,34.6702,34.6759,39800.0
2005-11-21 10:05:00,61.06,61.14,61.03,61.1,25600.0,34.6759,34.7213,34.6588,34.6986,25600.0
2005-11-21 10:10:00,61.1,61.11,60.9,60.91,27200.0,34.6986,34.7043,34.585,34.5907,27200.0
2005-11-21 10:15:00,60.91,60.91,60.64,60.64,28100.0,34.5907,34.5907,34.4374,34.4374,28100.0
2005-11-21 10:20:00,60.64,60.81,60.54,60.81,80300.0,34.4374,34.5339,34.3806,34.5339,80300.0
2005-11-21 10:25:00,60.81,61.0,60.75,60.94,51200.0,34.5339,34.6418,34.4998,34.6077,51200.0
2005-11-21 10:30:00,60.95,61.04,60.87,60.98,51900.0,34.6134,34.6645,34.568,34.6304,51900.0
2005-11-21 10:35:00,60.99,61.0,60.93,61.0,35900.0,34.6361,34.6418,34.602,34.6418,35900.0
2005-11-21 10:40:00,61.0,61.13,60.97,61.1,54400.0,34.6418,34.7156,34.6248,34.6986,54400.0
2005-11-21 10:45:00,61.1,61.17,61.08,61.12,37000.0,34.6986,34.7383,34.6872,34.7099,37000.0
2005-11-21 10:50:00,61.14,61.41,61.1,61.4,60800.0,34.7213,34.8746,34.6986,34.869,60800.0
2005-11-21 10:55:00,61.4,61.48,61.31,61.48,48400.0,34.869,34.9144,34.8178,34.9144,48400.0
2005-11-21 11:00:00,61.49,61.65,61.49,61.56,59500.0,34.9201,35.0109,34.9201,34.9598,59500.0
2005-11-21 11:05:00,61.56,61.59,61.48,61.48,33300.0,34.9598,34.9769,34.9144,34.9144,33300.0
2005-11-21 11:10:00,61.46,61.5,61.44,61.49,26100.0,34.903,34.9257,34.8917,34.9201,26100.0
2005-11-21 11:15:00,61.49,61.51,61.39,61.5,27800.0,34.9201,34.9314,34.8633,34.9257,27800.0
2005-11-21 11:20:00,61.5,61.53,61.48,61.53,31100.0,34.9257,34.9428,34.9144,34.9428,31100.0
2005-11-21 11:25:00,61.53,61.57,61.45,61.55,26900.0,34.9428,34.9655,34.8974,34.9541,26900.0
2005-11-21 11:30:00,61.54,61.55,61.49,61.51,23500.0,34.9485,34.9541,34.9201,34.9314,23500.0
2005-11-21 11:35:00,61.55,61.55,61.49,61.49,40800.0,34.9541,34.9541,34.9201,34.9201,40800.0
2005-11-21 11:40:00,61.5,61.55,61.5,61.54,52600.0,34.9257,34.9541,34.9257,34.9485,52600.0
2005-11-21 11:45:00,61.53,61.55,61.48,61.55,19800.0,34.9428,34.9541,34.9144,34.9541,19800.0
2005-11-21 11:50:00,61.54,61.64,61.54,61.64,55700.0,34.9485,35.0053,34.9485,35.0053,55700.0
2005-11-21 11:55:00,61.64,61.72,61.62,61.72,21300.0,35.0053,35.0507,34.9939,35.0507,21300.0
2005-11-21 12:00:00,61.73,61.75,61.68,61.71,29000.0,35.0564,35.0677,35.028,35.045,29000.0
2005-11-21 12:05:00,61.69,61.73,61.66,61.66,28200.0,35.0336,35.0564,35.0166,35.0166,28200.0
2005-11-21 12:10:00,61.66,61.7,61.61,61.66,32100.0,35.0166,35.0393,34.9882,35.0166,32100.0
2005-11-21 12:15:00,61.66,61.82,61.66,61.73,37600.0,35.0166,35.1075,35.0166,35.0564,37600.0
2005-11-21 12:20:00,61.73,61.85,61.73,61.82,57600.0,35.0564,35.1245,35.0564,35.1075,57600.0
2005-11-21 12:25:00,61.79,61.82,61.66,61.67,21100.0,35.0904,35.1075,35.0166,35.0223,21100.0
2005-11-21 12:30:00,61.67,61.82,61.67,61.81,37800.0,35.0223,35.1075,35.0223,35.1018,37800.0
2005-11-21 12:35:00,61.81,61.9,61.78,61.9,26000.0,35.1018,35.1529,35.0848,35.1529,26000.0
2005-11-21 12:40:00,61.89,61.97,61.88,61.91,30000.0,35.1472,35.1927,35.1415,35.1586,30000.0
2005-11-21 12:45:00,61.94,61.94,61.87,61.87,21000.0,35.1756,35.1756,35.1359,35.1359,21000.0
2005-11-21 12:50:00,61.87,61.91,61.79,61.9,27900.0,35.1359,35.1586,35.0904,35.1529,27900.0
2005-11-21 12:55:00,61.91,61.92,61.79,61.82,30700.0,35.1586,35.1643,35.0904,35.1075,30700.0
2005-11-21 13:00:00,61.83,61.83,61.73,61.77,26500.0,35.1132,35.1132,35.0564,35.0791,26500.0
2005-11-21 13:05:00,61.78,61.79,61.73,61.73,22300.0,35.0848,35.0904,35.0564,35.0564,22300.0
2005-11-21 13:10:00,61.73,61.75,61.72,61.74,46100.0,35.0564,35.0677,35.0507,35.062,46100.0
2005-11-21 13:15:00,61.76,61.79,61.7,61.71,30400.0,35.0734,35.0904,35.0393,35.045,30400.0
2005-11-21 13:20:00,61.7,61.71,61.65,61.67,16800.0,35.0393,35.045,35.0109,35.0223,16800.0
2005-11-21 13:25:00,61.67,61.67,61.62,61.62,18000.0,35.0223,35.0223,34.9939,34.9939,18000.0
2005-11-21 13:30:00,61.61,61.62,61.55,61.58,19500.0,34.9882,34.9939,34.9541,34.9712,19500.0
2005-11-21 13:35:00,61.58,61.58,61.5,61.51,40600.0,34.9712,34.9712,34.9257,34.9314,40600.0
2005-11-21 13:40:00,61.51,61.59,61.5,61.58,29700.0,34.9314,34.9769,34.9257,34.9712,29700.0
2005-11-21 13:45:00,61.57,61.58,61.54,61.57,12000.0,34.9655,34.9712,34.9485,34.9655,12000.0
2005-11-21 13:50:00,61.57,61.58,61.47,61.58,22300.0,34.9655,34.9712,34.9087,34.9712,22300.0
2005-11-21 13:55:00,61.54,64.54,61.51,61.51,64100.0,34.9485,36.6522,34.9314,34.9314,64100.0
2005-11-21 14:00:00,61.5,61.53,61.48,61.52,7900.0,34.9257,34.9428,34.9144,34.9371,7900.0
2005-11-21 14:05:00,61.52,61.54,61.48,61.49,74900.0,34.9371,34.9485,34.9144,34.9201,74900.0
2005-11-21 14:10:00,61.5,61.5,61.47,61.47,14700.0,34.9257,34.9257,34.9087,34.9087,14700.0
2005-11-21 14:15:00,61.45,61.46,61.36,61.37,26200.0,34.8974,34.903,34.8462,34.8519,26200.0
2005-11-21 14:20:00,61.38,61.44,61.38,61.39,10700.0,34.8576,34.8917,34.8576,34.8633,10700.0
2005-11-21 14:25:00,61.37,61.47,61.37,61.47,17500.0,34.8519,34.9087,34.8519,34.9087,17500.0
2005-11-21 14:30:00,61.46,61.47,61.36,61.39,11100.0,34.903,34.9087,34.8462,34.8633,11100.0
2005-11-21 14:35:00,61.41,61.47,61.37,61.37,15000.0,34.8746,34.9087,34.8519,34.8519,15000.0
2005-11-21 14:40:00,61.37,61.43,61.35,61.4,13800.0,34.8519,34.886,34.8406,34.869,13800.0
2005-11-21 14:45:00,61.38,61.43,61.36,61.43,15000.0,34.8576,34.886,34.8462,34.886,15000.0
2005-11-21 14:50:00,61.43,61.45,61.32,61.33,12400.0,34.886,34.8974,34.8235,34.8292,12400.0
2005-11-21 14:55:00,61.33,61.35,61.31,61.34,11300.0,34.8292,34.8406,34.8178,34.8349,11300.0
2005-11-21 15:00:00,61.33,61.43,61.22,61.43,74400.0,34.8292,34.886,34.7667,34.886,74400.0
2005-11-21 15:05:00,61.45,61.46,61.41,61.41,33800.0,34.8974,34.903,34.8746,34.8746,33800.0
2005-11-21 15:10:00,61.43,61.45,61.38,61.45,22900.0,34.886,34.8974,34.8576,34.8974,22900.0
2005-11-21 15:15:00,61.46,61.46,61.35,61.37,19700.0,34.903,34.903,34.8406,34.8519,19700.0
2005-11-21 15:20:00,61.38,61.42,61.34,61.42,16700.0,34.8576,34.8803,34.8349,34.8803,16700.0
2005-11-21 15:25:00,61.42,61.45,61.35,61.38,24900.0,34.8803,34.8974,34.8406,34.8576,24900.0
2005-11-21 15:30:00,61.37,61.37,61.3,61.37,29300.0,34.8519,34.8519,34.8122,34.8519,29300.0
2005-11-21 15:35:00,61.37,61.51,61.35,61.43,46200.0,34.8519,34.9314,34.8406,34.886,46200.0
2005-11-21 15:40:00,61.44,61.44,61.26,61.27,49800.0,34.8917,34.8917,34.7895,34.7951,49800.0
2005-11-21 15:45:00,61.28,61.3,61.21,61.27,80900.0,34.8008,34.8122,34.7611,34.7951,80900.0
2005-11-21 15:50:00,61.28,61.31,61.22,61.23,66100.0,34.8008,34.8178,34.7667,34.7724,66100.0
2005-11-21 15:55:00,61.23,61.25,61.16,61.16,90400.0,34.7724,34.7838,34.7327,34.7327,90400.0
2005-11-22 09:30:00,60.95,61.19,60.81,60.85,36400.0,34.6134,34.7497,34.5339,34.5566,36400.0
2005-11-22 09:35:00,60.84,60.92,60.82,60.85,19600.0,34.5509,34.5964,34.5396,34.5566,19600.0
2005-11-22 09:40:00,60.85,60.9,60.84,60.88,27200.0,34.5566,34.585,34.5509,34.5736,27200.0
2005-11-22 09:45:00,60.89,60.9,60.79,60.83,16600.0,34.5793,34.585,34.5225,34.5453,16600.0
2005-11-22 09:50:00,60.84,60.89,60.81,60.84,19500.0,34.5509,34.5793,34.5339,34.5509,19500.0
2005-11-22 09:55:00,60.83,60.9,60.76,60.82,33400.0,34.5453,34.585,34.5055,34.5396,33400.0
2005-11-22 10:00:00,60.82,60.9,60.8,60.88,21600.0,34.5396,34.585,34.5282,34.5736,21600.0
2005-11-22 10:05:00,60.87,60.89,60.79,60.81,18100.0,34.568,34.5793,34.5225,34.5339,18100.0
2005-11-22 10:10:00,60.76,60.86,60.76,60.83,37600.0,34.5055,34.5623,34.5055,34.5453,37600.0
2005-11-22 10:15:00,60.8,60.87,60.8,60.86,24900.0,34.5282,34.568,34.5282,34.5623,24900.0
2005-11-22 10:20:00,60.87,60.88,60.84,60.84,12900.0,34.568,34.5736,34.5509,34.5509,12900.0
2005-11-22 10:25:00,60.84,60.89,60.84,60.87,16500.0,34.5509,34.5793,34.5509,34.568,16500.0
2005-11-22 10:30:00,60.88,60.9,60.87,60.87,26600.0,34.5736,34.585,34.568,34.568,26600.0
2005-11-22 10:35:00,60.88,60.88,60.83,60.86,11800.0,34.5736,34.5736,34.5453,34.5623,11800.0
2005-11-22 10:40:00,60.86,60.87,60.83,60.83,11100.0,34.5623,34.568,34.5453,34.5453,11100.0
2005-11-22 10:45:00,60.84,60.86,60.81,60.84,17800.0,34.5509,34.5623,34.5339,34.5509,17800.0
2005-11-22 10:50:00,60.84,60.88,60.84,60.84,17600.0,34.5509,34.5736,34.5509,34.5509,17600.0
2005-11-22 10:55:00,60.83,60.87,60.83,60.85,11400.0,34.5453,34.568,34.5453,34.5566,11400.0
2005-11-22 11:00:00,60.86,60.87,60.79,60.79,46900.0,34.5623,34.568,34.5225,34.5225,46900.0
2005-11-22 11:05:00,60.77,60.84,60.77,60.82,39000.0,34.5112,34.5509,34.5112,34.5396,39000.0
2005-11-22 11:10:00,60.82,60.84,60.81,60.81,89000.0,34.5396,34.5509,34.5339,34.5339,89000.0
2005-11-22 11:15:00,60.82,60.83,60.71,60.75,22100.0,34.5396,34.5453,34.4771,34.4998,22100.0
2005-11-22 11:20:00,60.73,60.76,60.71,60.76,15400.0,34.4885,34.5055,34.4771,34.5055,15400.0
2005-11-22 11:25:00,60.76,60.8,60.75,60.79,43300.0,34.5055,34.5282,34.4998,34.5225,43300.0
2005-11-22 11:30:00,60.78,60.79,60.75,60.79,29900.0,34.5169,34.5225,34.4998,34.5225,29900.0
2005-11-22 11:35:00,60.79,60.8,60.77,60.78,10500.0,34.5225,34.5282,34.5112,34.5169,10500.0
2005-11-22 11:40:00,60.78,60.82,60.78,60.8,12600.0,34.5169,34.5396,34.5169,34.5282,12600.0
2005-11-22 11:45:00,60.81,60.81,60.78,60.78,18300.0,34.5339,34.5339,34.5169,34.5169,18300.0
2005-11-22 11:50:00,60.78,60.86,60.78,60.85,15900.0,34.5169,34.5623,34.5169,34.5566,15900.0
2005-11-22 11:55:00,60.84,60.86,60.84,60.85,10500.0,34.5509,34.5623,34.5509,34.5566,10500.0
2005-11-22 12:00:00,60.85,60.88,60.84,60.88,39800.0,34.5566,34.5736,34.5509,34.5736,39800.0
2005-11-22 12:05:00,60.88,60.9,60.86,60.88,25800.0,34.5736,34.585,34.5623,34.5736,25800.0
2005-11-22 12:10:00,60.89,60.89,60.87,60.89,10200.0,34.5793,34.5793,34.568,34.5793,10200.0
2005-11-22 12:15:00,60.89,60.9,60.88,60.9,8200.0,34.5793,34.585,34.5736,34.585,8200.0
2005-11-22 12:20:00,60.9,60.9,60.85,60.85,13000.0,34.585,34.585,34.5566,34.5566,13000.0
2005-11-22 12:25:00,60.85,60.89,60.84,60.88,229200.0,34.5566,34.5793,34.5509,34.5736,229200.0
2005-11-22 12:30:00,60.88,60.9,60.77,60.88,33900.0,34.5736,34.585,34.5112,34.5736,33900.0
2005-11-22 12:35:00,60.88,60.88,60.69,60.7,42800.0,34.5736,34.5736,34.4657,34.4714,42800.0
2005-11-22 12:40:00,60.7,60.7,60.62,60.63,65100.0,34.4714,34.4714,34.426,34.4317,65100.0
2005-11-22 12:45:00,60.62,60.63,60.45,60.5,58500.0,34.426,34.4317,34.3295,34.3578,58500.0
2005-11-22 12:50:00,60.52,60.59,60.52,60.59,8800.0,34.3692,34.409,34.3692,34.409,8800.0
2005-11-22 12:55:00,60.59,60.6,60.55,60.56,10000.0,34.409,34.4146,34.3862,34.3919,10000.0
2005-11-22 13:00:00,60.56,60.57,60.52,60.55,14900.0,34.3919,34.3976,34.3692,34.3862,14900.0
2005-11-22 13:05:00,60.56,60.58,60.55,60.58,9200.0,34.3919,34.4033,34.3862,34.4033,9200.0
2005-11-22 13:10:00,60.57,60.6,60.56,60.59,11700.0,34.3976,34.4146,34.3919,34.409,11700.0
2005-11-22 13:15:00,60.6,60.66,60.57,60.57,10900.0,34.4146,34.4487,34.3976,34.3976,10900.0
2005-11-22 13:20:00,60.59,60.65,60.58,60.64,23800.0,34.409,34.443,34.4033,34.4374,23800.0
2005-11-22 13:25:00,60.64,60.67,60.64,60.64,9300.0,34.4374,34.4544,34.4374,34.4374,9300.0
2005-11-22 13:30:00,60.64,60.65,60.59,60.6,15500.0,34.4374,34.443,34.409,34.4146,15500.0
2005-11-22 13:35:00,60.57,60.61,60.55,60.57,13200.0,34.3976,34.4203,34.3862,34.3976,13200.0
2005-11-22 13:40:00,60.62,60.62,60.57,60.58,12100.0,34.426,34.426,34.3976,34.4033,12100.0
2005-11-22 13:45:00,60.59,60.65,60.59,60.63,14900.0,34.409,34.443,34.409,34.4317,14900.0
2005-11-22 13:50:00,60.64,60.65,60.61,60.61,16200.0,34.4374,34.443,34.4203,34.4203,16200.0
2005-11-22 13:55:00,60.61,60.61,60.57,60.57,12100.0,34.4203,34.4203,34.3976,34.3976,12100.0
2005-11-22 14:00:00,60.58,60.61,60.57,60.6,35600.0,34.4033,34.4203,34.3976,34.4146,35600.0
2005-11-22 14:05:00,60.6,60.62,60.56,60.6,54100.0,34.4146,34.426,34.3919,34.4146,54100.0
2005-11-22 14:10:00,60.6,60.63,60.55,60.55,113400.0,34.4146,34.4317,34.3862,34.3862,113400.0
2005-11-22 14:15:00,60.56,60.6,60.46,60.53,15300.0,34.3919,34.4146,34.3351,34.3749,15300.0
2005-11-22 14:20:00,60.53,60.58,60.53,60.55,7600.0,34.3749,34.4033,34.3749,34.3862,7600.0
2005-11-22 14:25:00,60.55,60.59,60.55,60.56,7800.0,34.3862,34.409,34.3862,34.3919,7800.0
2005-11-22 14:30:00,60.58,60.59,60.52,60.54,10400.0,34.4033,34.409,34.3692,34.3806,10400.0
2005-11-22 14:35:00,60.56,60.56,60.49,60.5,12200.0,34.3919,34.3919,34.3522,34.3578,12200.0
2005-11-22 14:40:00,60.51,60.63,60.51,60.61,34500.0,34.3635,34.4317,34.3635,34.4203,34500.0
2005-11-22 14:45:00,60.63,60.65,60.63,60.65,29100.0,34.4317,34.443,34.4317,34.443,29100.0
2005-11-22 14:50:00,60.65,60.65,60.62,60.63,28500.0,34.443,34.443,34.426,34.4317,28500.0
2005-11-22 14:55:00,60.63,60.69,60.63,60.67,33600.0,34.4317,34.4657,34.4317,34.4544,33600.0
2005-11-22 15:00:00,60.67,60.71,60.66,60.67,17800.0,34.4544,34.4771,34.4487,34.4544,17800.0
2005-11-22 15:05:00,60.68,60.71,60.68,60.7,18700.0,34.4601,34.4771,34.4601,34.4714,18700.0
2005-11-22 15:10:00,60.69,60.7,60.66,60.7,15400.0,34.4657,34.4714,34.4487,34.4714,15400.0
2005-11-22 15:15:00,60.7,60.7,60.67,60.68,55600.0,34.4714,34.4714,34.4544,34.4601,55600.0
2005-11-22 15:20:00,60.68,60.68,60.66,60.68,39000.0,34.4601,34.4601,34.4487,34.4601,39000.0
2005-11-22 15:25:00,60.68,60.7,60.64,60.68,38300.0,34.4601,34.4714,34.4374,34.4601,38300.0
2005-11-22 15:30:00,60.68,60.75,60.68,60.74,23100.0,34.4601,34.4998,34.4601,34.4941,23100.0
2005-11-22 15:35:00,60.75,60.76,60.7,60.7,45400.0,34.4998,34.5055,34.4714,34.4714,45400.0
2005-11-22 15:40:00,60.7,60.75,60.7,60.73,48200.0,34.4714,34.4998,34.4714,34.4885,48200.0
2005-11-22 15:45:00,60.73,60.75,60.67,60.67,72000.0,34.4885,34.4998,34.4544,34.4544,72000.0
2005-11-22 15:50:00,60.67,60.7,60.64,60.65,68200.0,34.4544,34.4714,34.4374,34.443,68200.0
2005-11-22 15:55:00,60.64,60.65,60.58,60.6,100900.0,34.4374,34.443,34.4033,34.4146,100900.0
2005-11-23 09:30:00,60.6,60.66,60.57,60.62,26300.0,34.4146,34.4487,34.3976,34.426,26300.0
2005-11-23 09:35:00,60.62,60.7,60.62,60.62,12600.0,34.426,34.4714,34.426,34.426,12600.0
2005-11-23 09:40:00,60.61,60.61,60.52,60.52,17600.0,34.4203,34.4203,34.3692,34.3692,17600.0
2005-11-23 09:45:00,60.56,60.57,60.47,60.49,27600.0,34.3919,34.3976,34.3408,34.3522,27600.0
2005-11-23 09:50:00,60.48,60.5,60.31,60.31,24100.0,34.3465,34.3578,34.2499,34.2499,24100.0
2005-11-23 09:55:00,60.31,60.32,60.22,60.23,22800.0,34.2499,34.2556,34.1988,34.2045,22800.0
2005-11-23 10:00:00,60.25,60.45,60.23,60.4,36500.0,34.2159,34.3295,34.2045,34.3011,36500.0
2005-11-23 10:05:00,60.4,60.4,60.34,60.35,29800.0,34.3011,34.3011,34.267,34.2727,29800.0
2005-11-23 10:10:00,60.34,60.38,60.33,60.36,28500.0,34.267,34.2897,34.2613,34.2783,28500.0
2005-11-23 10:15:00,60.36,60.39,60.35,60.39,21000.0,34.2783,34.2954,34.2727,34.2954,21000.0
2005-11-23 10:20:00,60.37,60.38,60.33,60.36,51100.0,34.284,34.2897,34.2613,34.2783,51100.0
2005-11-23 10:25:00,60.34,60.35,60.18,60.2,25500.0,34.267,34.2727,34.1761,34.1875,25500.0
2005-11-23 10:30:00,60.18,60.18,60.0,60.0,52600.0,34.1761,34.1761,34.0739,34.0739,52600.0
2005-11-23 10:35:00,60.0,60.03,59.99,60.0,41600.0,34.0739,34.0909,34.0682,34.0739,41600.0
2005-11-23 10:40:00,60.0,60.12,60.0,60.09,26100.0,34.0739,34.142,34.0739,34.125,26100.0
2005-11-23 10:45:00,60.1,60.25,60.07,60.08,52800.0,34.1307,34.2159,34.1137,34.1193,52800.0
2005-11-23 10:50:00,60.06,60.08,59.99,60.02,57600.0,34.108,34.1193,34.0682,34.0853,57600.0
2005-11-23 10:55:00,60.02,60.08,59.99,60.08,21600.0,34.0853,34.1193,34.0682,34.1193,21600.0
2005-11-23 11:00:00,60.08,60.19,60.08,60.13,55200.0,34.1193,34.1818,34.1193,34.1477,55200.0
2005-11-23 11:05:00,60.12,60.15,60.08,60.14,541600.0,34.142,34.1591,34.1193,34.1534,541600.0
2005-11-23 11:10:00,60.14,60.16,60.12,60.14,30700.0,34.1534,34.1648,34.142,34.1534,30700.0
2005-11-23 11:15:00,60.15,60.18,60.1,60.11,53600.0,34.1591,34.1761,34.1307,34.1364,53600.0
2005-11-23 11:20:00,60.1,60.14,60.08,60.13,21300.0,34.1307,34.1534,34.1193,34.1477,21300.0
2005-11-23 11:25:00,60.13,60.14,60.08,60.13,18200.0,34.1477,34.1534,34.1193,34.1477,18200.0
2005-11-23 11:30:00,60.14,60.14,60.1,60.11,16800.0,34.1534,34.1534,34.1307,34.1364,16800.0
2005-11-23 11:35:00,60.11,60.15,60.11,60.15,24200.0,34.1364,34.1591,34.1364,34.1591,24200.0
2005-11-23 11:40:00,60.17,60.17,60.13,60.14,23200.0,34.1704,34.1704,34.1477,34.1534,23200.0
2005-11-23 11:45:00,60.14,60.18,60.1,60.15,44400.0,34.1534,34.1761,34.1307,34.1591,44400.0
2005-11-23 11:50:00,60.15,60.2,60.14,60.19,15100.0,34.1591,34.1875,34.1534,34.1818,15100.0
2005-11-23 11:55:00,60.2,60.2,60.19,60.19,29200.0,34.1875,34.1875,34.1818,34.1818,29200.0
2005-11-23 12:00:00,60.19,60.2,60.11,60.11,31800.0,34.1818,34.1875,34.1364,34.1364,31800.0
2005-11-23 12:05:00,60.13,60.15,60.11,60.11,18300.0,34.1477,34.1591,34.1364,34.1364,18300.0
2005-11-23 12:10:00,60.11,60.14,60.08,60.12,14400.0,34.1364,34.1534,34.1193,34.142,14400.0
2005-11-23 12:15:00,60.12,60.15,60.12,60.13,18700.0,34.142,34.1591,34.142,34.1477,18700.0
2005-11-23 12:20:00,60.13,60.18,60.12,60.16,19100.0,34.1477,34.1761,34.142,34.1648,19100.0
2005-11-23 12:25:00,60.15,60.18,60.13,60.17,9600.0,34.1591,34.1761,34.1477,34.1704,9600.0
2005-11-23 12:30:00,60.17,60.2,60.13,60.2,34600.0,34.1704,34.1875,34.1477,34.1875,34600.0
2005-11-23 12:35:00,60.16,60.19,60.15,60.17,6600.0,34.1648,34.1818,34.1591,34.1704,6600.0
2005-11-23 12:40:00,60.16,60.19,60.15,60.16,35200.0,34.1648,34.1818,34.1591,34.1648,35200.0
2005-11-23 12:45:00,60.16,60.22,60.12,60.22,36100.0,34.1648,34.1988,34.142,34.1988,36100.0
2005-11-23 12:50:00,60.23,60.3,60.2,60.28,128000.0,34.2045,34.2443,34.1875,34.2329,128000.0
2005-11-23 12:55:00,60.28,60.28,60.2,60.2,37100.0,34.2329,34.2329,34.1875,34.1875,37100.0
2005-11-23 13:00:00,60.2,60.25,60.19,60.23,58000.0,34.1875,34.2159,34.1818,34.2045,58000.0
2005-11-23 13:05:00,60.25,60.3,60.22,60.25,33400.0,34.2159,34.2443,34.1988,34.2159,33400.0
2005-11-23 13:10:00,60.24,60.25,60.21,60.23,15000.0,34.2102,34.2159,34.1932,34.2045,15000.0
2005-11-23 13:15:00,60.23,60.23,60.19,60.19,10000.0,34.2045,34.2045,34.1818,34.1818,10000.0
2005-11-23 13:20:00,60.21,60.24,60.21,60.23,11600.0,34.1932,34.2102,34.1932,34.2045,11600.0
2005-11-23 13:25:00,60.22,60.24,60.19,60.2,23900.0,34.1988,34.2102,34.1818,34.1875,23900.0
2005-11-23 13:30:00,60.2,60.24,60.2,60.24,31500.0,34.1875,34.2102,34.1875,34.2102,31500.0
2005-11-23 13:35:00,60.24,60.24,60.2,60.23,36500.0,34.2102,34.2102,34.1875,34.2045,36500.0
2005-11-23 13:40:00,60.22,60.24,60.18,60.19,19200.0,34.1988,34.2102,34.1761,34.1818,19200.0
2005-11-23 13:45:00,60.18,60.2,60.17,60.18,16300.0,34.1761,34.1875,34.1704,34.1761,16300.0
2005-11-23 13:50:00,60.18,60.19,60.13,60.13,11800.0,34.1761,34.1818,34.1477,34.1477,11800.0
2005-11-23 13:55:00,60.13,60.2,60.08,60.08,129200.0,34.1477,34.1875,34.1193,34.1193,129200.0
2005-11-23 14:00:00,60.08,60.15,60.07,60.15,13400.0,34.1193,34.1591,34.1137,34.1591,13400.0
2005-11-23 14:05:00,60.16,60.17,60.12,60.14,12500.0,34.1648,34.1704,34.142,34.1534,12500.0
2005-11-23 14:10:00,60.14,60.18,60.14,60.18,14000.0,34.1534,34.1761,34.1534,34.1761,14000.0
2005-11-23 14:15:00,60.17,60.18,60.16,60.17,15400.0,34.1704,34.1761,34.1648,34.1704,15400.0
2005-11-23 14:20:00,60.18,60.26,60.18,60.25,36700.0,34.1761,34.2216,34.1761,34.2159,36700.0
2005-11-23 14:25:00,60.24,60.28,60.2,60.24,32600.0,34.2102,34.2329,34.1875,34.2102,32600.0
2005-11-23 14:30:00,60.24,60.26,60.21,60.25,32600.0,34.2102,34.2216,34.1932,34.2159,32600.0
2005-11-23 14:35:00,60.25,60.3,60.24,60.29,43500.0,34.2159,34.2443,34.2102,34.2386,43500.0
2005-11-23 14:40:00,60.3,60.3,60.26,60.29,17000.0,34.2443,34.2443,34.2216,34.2386,17000.0
2005-11-23 14:45:00,60.29,60.35,60.29,60.3,33500.0,34.2386,34.2727,34.2386,34.2443,33500.0
2005-11-23 14:50:00,60.31,60.31,60.26,60.26,33400.0,34.2499,34.2499,34.2216,34.2216,33400.0
2005-11-23 14:55:00,60.28,60.29,60.24,60.25,12800.0,34.2329,34.2386,34.2102,34.2159,12800.0
2005-11-23 15:00:00,60.26,60.26,60.2,60.22,22900.0,34.2216,34.2216,34.1875,34.1988,22900.0
2005-11-23 15:05:00,60.22,60.27,60.22,60.24,15000.0,34.1988,34.2272,34.1988,34.2102,15000.0
2005-11-23 15:10:00,60.22,60.23,60.2,60.22,19300.0,34.1988,34.2045,34.1875,34.1988,19300.0
2005-11-23 15:15:00,60.23,60.23,60.19,60.19,26600.0,34.2045,34.2045,34.1818,34.1818,26600.0
2005-11-23 15:20:00,60.18,60.2,60.18,60.2,28700.0,34.1761,34.1875,34.1761,34.1875,28700.0
2005-11-23 15:25:00,60.21,60.22,60.12,60.19,32200.0,34.1932,34.1988,34.142,34.1818,32200.0
2005-11-23 15:30:00,60.18,60.24,60.18,60.2,23100.0,34.1761,34.2102,34.1761,34.1875,23100.0
2005-11-23 15:35:00,60.2,60.2,60.13,60.17,63100.0,34.1875,34.1875,34.1477,34.1704,63100.0
2005-11-23 15:40:00,60.17,60.17,60.1,60.13,46700.0,34.1704,34.1704,34.1307,34.1477,46700.0
2005-11-23 15:45:00,60.14,60.14,60.08,60.12,25800.0,34.1534,34.1534,34.1193,34.142,25800.0
2005-11-23 15:50:00,60.1,60.12,60.0,60.05,47400.0,34.1307,34.142,34.0739,34.1023,47400.0
2005-11-23 15:55:00,60.06,60.1,60.0,60.07,55200.0,34.108,34.1307,34.0739,34.1137,55200.0
2005-11-25 09:30:00,60.39,60.4,60.27,60.27,33300.0,34.2954,34.3011,34.2272,34.2272,33300.0
2005-11-25 09:35:00,60.26,60.57,60.26,60.5,41700.0,34.2216,34.3976,34.2216,34.3578,41700.0
2005-11-25 09:40:00,60.44,60.56,60.38,60.48,63100.0,34.3238,34.3919,34.2897,34.3465,63100.0
2005-11-25 09:45:00,60.47,60.54,60.47,60.54,41500.0,34.3408,34.3806,34.3408,34.3806,41500.0
2005-11-25 09:50:00,60.56,60.61,60.53,60.6,25300.0,34.3919,34.4203,34.3749,34.4146,25300.0
2005-11-25 09:55:00,60.6,60.67,60.57,60.59,37800.0,34.4146,34.4544,34.3976,34.409,37800.0
2005-11-25 10:00:00,60.59,60.65,60.56,60.64,35200.0,34.409,34.443,34.3919,34.4374,35200.0
2005-11-25 10:05:00,60.65,60.66,60.62,60.64,9900.0,34.443,34.4487,34.426,34.4374,9900.0
2005-11-25 10:10:00,60.64,60.73,60.64,60.73,30400.0,34.4374,34.4885,34.4374,34.4885,30400.0
2005-11-25 10:15:00,60.73,60.74,60.66,60.69,13000.0,34.4885,34.4941,34.4487,34.4657,13000.0
2005-11-25 10:20:00,60.69,60.69,60.6,60.61,14400.0,34.4657,34.4657,34.4146,34.4203,14400.0
2005-11-25 10:25:00,60.57,60.63,60.55,60.55,12400.0,34.3976,34.4317,34.3862,34.3862,12400.0
2005-11-25 10:30:00,60.56,60.59,60.52,60.53,13700.0,34.3919,34.409,34.3692,34.3749,13700.0
2005-11-25 10:35:00,60.52,60.56,60.5,60.54,10500.0,34.3692,34.3919,34.3578,34.3806,10500.0
2005-11-25 10:40:00,60.54,60.61,60.54,60.6,9200.0,34.3806,34.4203,34.3806,34.4146,9200.0
2005-11-25 10:45:00,60.6,60.69,60.57,60.69,160700.0,34.4146,34.4657,34.3976,34.4657,160700.0
2005-11-25 10:50:00,60.7,60.73,60.65,60.73,9900.0,34.4714,34.4885,34.443,34.4885,9900.0
2005-11-25 10:55:00,60.73,60.75,60.72,60.72,11700.0,34.4885,34.4998,34.4828,34.4828,11700.0
2005-11-25 11:00:00,60.73,60.77,60.73,60.77,38200.0,34.4885,34.5112,34.4885,34.5112,38200.0
2005-11-25 11:05:00,60.78,60.85,60.78,60.83,14700.0,34.5169,34.5566,34.5169,34.5453,14700.0
2005-11-25 11:10:00,60.83,60.85,60.8,60.85,15500.0,34.5453,34.5566,34.5282,34.5566,15500.0
2005-11-25 11:15:00,60.84,60.85,60.83,60.84,15500.0,34.5509,34.5566,34.5453,34.5509,15500.0
2005-11-25 11:20:00,60.83,60.83,60.8,60.81,11100.0,34.5453,34.5453,34.5282,34.5339,11100.0
2005-11-25 11:25:00,60.81,60.85,60.81,60.82,11400.0,34.5339,34.5566,34.5339,34.5396,11400.0
2005-11-25 11:30:00,60.81,60.85,60.81,60.85,161900.0,34.5339,34.5566,34.5339,34.5566,161900.0
2005-11-25 11:35:00,60.85,60.85,60.84,60.84,171100.0,34.5566,34.5566,34.5509,34.5509,171100.0
2005-11-25 11:40:00,60.83,60.84,60.7,60.76,22900.0,34.5453,34.5509,34.4714,34.5055,22900.0
2005-11-25 11:45:00,60.78,60.8,60.62,60.71,39300.0,34.5169,34.5282,34.426,34.4771,39300.0
2005-11-25 11:50:00,60.71,60.73,60.67,60.72,12100.0,34.4771,34.4885,34.4544,34.4828,12100.0
2005-11-25 11:55:00,60.71,60.73,60.69,60.72,9100.0,34.4771,34.4885,34.4657,34.4828,9100.0
2005-11-25 12:00:00,60.72,60.75,60.7,60.75,19300.0,34.4828,34.4998,34.4714,34.4998,19300.0
2005-11-25 12:05:00,60.75,60.75,60.73,60.74,20100.0,34.4998,34.4998,34.4885,34.4941,20100.0
2005-11-25 12:10:00,60.74,60.75,60.7,60.72,8600.0,34.4941,34.4998,34.4714,34.4828,8600.0
2005-11-25 12:15:00,60.71,60.73,60.69,60.71,21200.0,34.4771,34.4885,34.4657,34.4771,21200.0
2005-11-25 12:20:00,60.72,60.72,60.67,60.67,14800.0,34.4828,34.4828,34.4544,34.4544,14800.0
2005-11-25 12:25:00,60.68,60.7,60.61,60.61,8700.0,34.4601,34.4714,34.4203,34.4203,8700.0
2005-11-25 12:30:00,60.61,60.64,60.61,60.61,16200.0,34.4203,34.4374,34.4203,34.4203,16200.0
2005-11-25 12:35:00,60.63,60.63,60.59,60.61,84300.0,34.4317,34.4317,34.409,34.4203,84300.0
2005-11-25 12:40:00,60.61,60.63,60.6,60.61,42900.0,34.4203,34.4317,34.4146,34.4203,42900.0
2005-11-25 12:45:00,60.62,60.62,60.54,60.57,36400.0,34.426,34.426,34.3806,34.3976,36400.0
2005-11-25 12:50:00,60.55,60.63,60.54,60.6,29200.0,34.3862,34.4317,34.3806,34.4146,29200.0
2005-11-25 12:55:00,60.6,60.65,60.6,60.63,29100.0,34.4146,34.443,34.4146,34.4317,29100.0
2005-11-25 13:00:00,60.65,60.65,60.65,60.65,34300.0,34.443,34.443,34.443,34.443,34300.0
2005-11-25 13:05:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 13:10:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 13:15:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 13:20:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 13:25:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 13:30:00,60.65,60.65,60.65,60.65,100.0,34.443,34.443,34.443,34.443,100.0
2005-11-25 13:35:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 13:40:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 13:45:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 13:50:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 13:55:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:00:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:05:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:10:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:15:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:20:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:25:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:30:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:35:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:40:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:45:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:50:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 14:55:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:00:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:05:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:10:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:15:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:20:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:25:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:30:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:35:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:40:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:45:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:50:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-25 15:55:00,60.65,60.65,60.65,60.65,0.0,34.443,34.443,34.443,34.443,0.0
2005-11-28 09:30:00,60.95,60.98,60.85,60.86,63600.0,34.6134,34.6304,34.5566,34.5623,63600.0
2005-11-28 09:35:00,60.88,60.98,60.75,60.96,29900.0,34.5736,34.6304,34.4998,34.6191,29900.0
2005-11-28 09:40:00,60.97,60.98,60.9,60.9,77700.0,34.6248,34.6304,34.585,34.585,77700.0
2005-11-28 09:45:00,60.89,60.98,60.88,60.95,25100.0,34.5793,34.6304,34.5736,34.6134,25100.0
2005-11-28 09:50:00,60.95,60.96,60.93,60.95,71100.0,34.6134,34.6191,34.602,34.6134,71100.0
2005-11-28 09:55:00,60.95,60.95,60.92,60.95,27500.0,34.6134,34.6134,34.5964,34.6134,27500.0
2005-11-28 10:00:00,60.94,60.95,60.92,60.94,41200.0,34.6077,34.6134,34.5964,34.6077,41200.0
2005-11-28 10:05:00,60.94,60.95,60.91,60.95,99200.0,34.6077,34.6134,34.5907,34.6134,99200.0
2005-11-28 10:10:00,60.95,60.95,60.93,60.93,15500.0,34.6134,34.6134,34.602,34.602,15500.0
2005-11-28 10:15:00,60.93,60.94,60.9,60.9,10900.0,34.602,34.6077,34.585,34.585,10900.0
2005-11-28 10:20:00,60.9,60.94,60.86,60.9,37800.0,34.585,34.6077,34.5623,34.585,37800.0
2005-11-28 10:25:00,60.85,60.9,60.85,60.88,17800.0,34.5566,34.585,34.5566,34.5736,17800.0
2005-11-28 10:30:00,60.89,60.9,60.88,60.89,27800.0,34.5793,34.585,34.5736,34.5793,27800.0
2005-11-28 10:35:00,60.88,60.9,60.86,60.88,16200.0,34.5736,34.585,34.5623,34.5736,16200.0
2005-11-28 10:40:00,60.87,60.9,60.87,60.89,39300.0,34.568,34.585,34.568,34.5793,39300.0
2005-11-28 10:45:00,60.89,60.92,60.87,60.89,18000.0,34.5793,34.5964,34.568,34.5793,18000.0
2005-11-28 10:50:00,60.89,60.9,60.85,60.87,14300.0,34.5793,34.585,34.5566,34.568,14300.0
2005-11-28 10:55:00,60.87,60.9,60.82,60.82,13600.0,34.568,34.585,34.5396,34.5396,13600.0
2005-11-28 11:00:00,60.83,60.83,60.78,60.79,15600.0,34.5453,34.5453,34.5169,34.5225,15600.0
2005-11-28 11:05:00,60.76,60.86,60.76,60.78,17600.0,34.5055,34.5623,34.5055,34.5169,17600.0
2005-11-28 11:10:00,60.79,60.8,60.7,60.76,28400.0,34.5225,34.5282,34.4714,34.5055,28400.0
2005-11-28 11:15:00,60.78,60.8,60.7,60.71,41900.0,34.5169,34.5282,34.4714,34.4771,41900.0
2005-11-28 11:20:00,60.73,60.73,60.66,60.68,21400.0,34.4885,34.4885,34.4487,34.4601,21400.0
2005-11-28 11:25:00,60.68,60.71,60.63,60.71,15500.0,34.4601,34.4771,34.4317,34.4771,15500.0
2005-11-28 11:30:00,60.72,60.77,60.7,60.77,22100.0,34.4828,34.5112,34.4714,34.5112,22100.0
2005-11-28 11:35:00,60.76,60.83,60.74,60.79,44800.0,34.5055,34.5453,34.4941,34.5225,44800.0
2005-11-28 11:40:00,60.78,60.8,60.75,60.79,14100.0,34.5169,34.5282,34.4998,34.5225,14100.0
2005-11-28 11:45:00,60.79,60.79,60.73,60.78,16900.0,34.5225,34.5225,34.4885,34.5169,16900.0
2005-11-28 11:50:00,60.76,60.85,60.75,60.75,42800.0,34.5055,34.5566,34.4998,34.4998,42800.0
2005-11-28 11:55:00,60.75,60.83,60.74,60.8,14400.0,34.4998,34.5453,34.4941,34.5282,14400.0
2005-11-28 12:00:00,60.76,60.77,60.67,60.68,11800.0,34.5055,34.5112,34.4544,34.4601,11800.0
2005-11-28 12:05:00,60.68,60.68,60.66,60.67,31100.0,34.4601,34.4601,34.4487,34.4544,31100.0
2005-11-28 12:10:00,60.69,60.7,60.67,60.7,12200.0,34.4657,34.4714,34.4544,34.4714,12200.0
2005-11-28 12:15:00,60.69,60.69,60.65,60.65,8600.0,34.4657,34.4657,34.443,34.443,8600.0
2005-11-28 12:20:00,60.64,60.64,60.51,60.51,16800.0,34.4374,34.4374,34.3635,34.3635,16800.0
2005-11-28 12:25:00,60.5,60.55,60.46,60.53,13500.0,34.3578,34.3862,34.3351,34.3749,13500.0
2005-11-28 12:30:00,60.5,60.53,60.43,60.43,25200.0,34.3578,34.3749,34.3181,34.3181,25200.0
2005-11-28 12:35:00,60.43,60.47,60.42,60.45,25500.0,34.3181,34.3408,34.3124,34.3295,25500.0
2005-11-28 12:40:00,60.45,60.49,60.43,60.43,33400.0,34.3295,34.3522,34.3181,34.3181,33400.0
2005-11-28 12:45:00,60.43,60.45,60.41,60.41,25300.0,34.3181,34.3295,34.3067,34.3067,25300.0
2005-11-28 12:50:00,60.4,60.4,60.32,60.32,18100.0,34.3011,34.3011,34.2556,34.2556,18100.0
2005-11-28 12:55:00,60.31,60.38,60.27,60.36,24400.0,34.2499,34.2897,34.2272,34.2783,24400.0
2005-11-28 13:00:00,60.37,60.43,60.36,60.43,25200.0,34.284,34.3181,34.2783,34.3181,25200.0
2005-11-28 13:05:00,60.43,60.46,60.4,60.4,27200.0,34.3181,34.3351,34.3011,34.3011,27200.0
2005-11-28 13:10:00,60.4,60.43,60.33,60.34,21300.0,34.3011,34.3181,34.2613,34.267,21300.0
2005-11-28 13:15:00,60.35,60.35,60.28,60.35,13700.0,34.2727,34.2727,34.2329,34.2727,13700.0
2005-11-28 13:20:00,60.35,60.37,60.33,60.36,13100.0,34.2727,34.284,34.2613,34.2783,13100.0
2005-11-28 13:25:00,60.35,60.36,60.32,60.35,13200.0,34.2727,34.2783,34.2556,34.2727,13200.0
2005-11-28 13:30:00,60.35,60.36,60.29,60.33,17600.0,34.2727,34.2783,34.2386,34.2613,17600.0
2005-11-28 13:35:00,60.33,60.4,60.26,60.4,41400.0,34.2613,34.3011,34.2216,34.3011,41400.0
2005-11-28 13:40:00,60.4,60.45,60.38,60.43,17900.0,34.3011,34.3295,34.2897,34.3181,17900.0
2005-11-28 13:45:00,60.41,60.45,60.41,60.44,33800.0,34.3067,34.3295,34.3067,34.3238,33800.0
2005-11-28 13:50:00,60.44,60.46,60.41,60.45,11700.0,34.3238,34.3351,34.3067,34.3295,11700.0
2005-11-28 13:55:00,60.47,60.48,60.4,60.42,12400.0,34.3408,34.3465,34.3011,34.3124,12400.0
2005-11-28 14:00:00,60.4,60.42,60.4,60.42,14500.0,34.3011,34.3124,34.3011,34.3124,14500.0
2005-11-28 14:05:00,60.41,60.48,60.41,60.45,14600.0,34.3067,34.3465,34.3067,34.3295,14600.0
2005-11-28 14:10:00,60.45,60.48,60.44,60.48,29200.0,34.3295,34.3465,34.3238,34.3465,29200.0
2005-11-28 14:15:00,60.48,60.5,60.41,60.45,14100.0,34.3465,34.3578,34.3067,34.3295,14100.0
2005-11-28 14:20:00,60.45,60.5,60.43,60.49,13800.0,34.3295,34.3578,34.3181,34.3522,13800.0
2005-11-28 14:25:00,60.47,60.58,60.47,60.58,23700.0,34.3408,34.4033,34.3408,34.4033,23700.0
2005-11-28 14:30:00,60.59,60.59,60.54,60.55,29200.0,34.409,34.409,34.3806,34.3862,29200.0
2005-11-28 14:35:00,60.54,60.57,60.54,60.57,41300.0,34.3806,34.3976,34.3806,34.3976,41300.0
2005-11-28 14:40:00,60.58,60.6,60.56,60.59,20900.0,34.4033,34.4146,34.3919,34.409,20900.0
2005-11-28 14:45:00,60.59,60.61,60.56,60.57,13600.0,34.409,34.4203,34.3919,34.3976,13600.0
2005-11-28 14:50:00,60.57,60.62,60.53,60.55,28300.0,34.3976,34.426,34.3749,34.3862,28300.0
2005-11-28 14:55:00,60.54,60.55,60.5,60.54,16500.0,34.3806,34.3862,34.3578,34.3806,16500.0
2005-11-28 15:00:00,60.54,60.54,60.48,60.48,28300.0,34.3806,34.3806,34.3465,34.3465,28300.0
2005-11-28 15:05:00,60.48,60.54,60.42,60.53,33100.0,34.3465,34.3806,34.3124,34.3749,33100.0
2005-11-28 15:10:00,60.54,60.54,60.48,60.48,14900.0,34.3806,34.3806,34.3465,34.3465,14900.0
2005-11-28 15:15:00,60.51,60.51,60.47,60.48,17400.0,34.3635,34.3635,34.3408,34.3465,17400.0
2005-11-28 15:20:00,60.47,60.51,60.43,60.51,23700.0,34.3408,34.3635,34.3181,34.3635,23700.0
2005-11-28 15:25:00,60.51,60.51,60.47,60.48,18600.0,34.3635,34.3635,34.3408,34.3465,18600.0
2005-11-28 15:30:00,60.48,60.51,60.48,60.48,22000.0,34.3465,34.3635,34.3465,34.3465,22000.0
2005-11-28 15:35:00,60.49,60.52,60.41,60.43,43400.0,34.3522,34.3692,34.3067,34.3181,43400.0
2005-11-28 15:40:00,60.43,60.43,60.32,60.33,64600.0,34.3181,34.3181,34.2556,34.2613,64600.0
2005-11-28 15:45:00,60.36,60.36,60.25,60.29,57300.0,34.2783,34.2783,34.2159,34.2386,57300.0
2005-11-28 15:50:00,60.29,60.34,60.28,60.33,57100.0,34.2386,34.267,34.2329,34.2613,57100.0
2005-11-28 15:55:00,60.33,60.37,60.28,60.35,86900.0,34.2613,34.284,34.2329,34.2727,86900.0
2005-11-29 09:30:00,60.5,60.72,60.43,60.72,40500.0,34.5271,34.6527,34.4872,34.6527,40500.0
2005-11-29 09:35:00,60.65,60.73,60.65,60.7,21500.0,34.6127,34.6584,34.6127,34.6412,21500.0
2005-11-29 09:40:00,60.7,60.7,60.4,60.6,36200.0,34.6412,34.6412,34.47,34.5842,36200.0
2005-11-29 09:45:00,60.6,60.6,60.56,60.57,17900.0,34.5842,34.5842,34.5613,34.567,17900.0
2005-11-29 09:50:00,60.59,60.6,60.5,60.58,42200.0,34.5785,34.5842,34.5271,34.5728,42200.0
2005-11-29 09:55:00,60.54,60.65,60.54,60.65,13700.0,34.5499,34.6127,34.5499,34.6127,13700.0
2005-11-29 10:00:00,60.65,60.69,60.45,60.51,43500.0,34.6127,34.6355,34.4986,34.5328,43500.0
2005-11-29 10:05:00,60.48,60.6,60.47,60.58,20000.0,34.5157,34.5842,34.51,34.5728,20000.0
2005-11-29 10:10:00,60.58,60.7,60.55,60.58,44500.0,34.5728,34.6412,34.5556,34.5728,44500.0
2005-11-29 10:15:00,60.61,60.65,60.6,60.64,81600.0,34.5899,34.6127,34.5842,34.607,81600.0
2005-11-29 10:20:00,60.64,60.69,60.62,60.68,65400.0,34.607,34.6355,34.5956,34.6298,65400.0
2005-11-29 10:25:00,60.69,60.75,60.69,60.71,44300.0,34.6355,34.6698,34.6355,34.6469,44300.0
2005-11-29 10:30:00,60.72,60.72,60.65,60.69,79500.0,34.6527,34.6527,34.6127,34.6355,79500.0
2005-11-29 10:35:00,60.69,60.72,60.69,60.72,42400.0,34.6355,34.6527,34.6355,34.6527,42400.0
2005-11-29 10:40:00,60.74,60.75,60.73,60.74,22900.0,34.6641,34.6698,34.6584,34.6641,22900.0
2005-11-29 10:45:00,60.71,60.74,60.71,60.72,19100.0,34.6469,34.6641,34.6469,34.6527,19100.0
2005-11-29 10:50:00,60.72,60.72,60.67,60.71,20600.0,34.6527,34.6527,34.6241,34.6469,20600.0
2005-11-29 10:55:00,60.71,60.73,60.7,60.71,52700.0,34.6469,34.6584,34.6412,34.6469,52700.0
2005-11-29 11:00:00,60.71,60.75,60.71,60.73,19900.0,34.6469,34.6698,34.6469,34.6584,19900.0
2005-11-29 11:05:00,60.72,60.73,60.64,60.72,38700.0,34.6527,34.6584,34.607,34.6527,38700.0
2005-11-29 11:10:00,60.72,60.75,60.69,60.74,13000.0,34.6527,34.6698,34.6355,34.6641,13000.0
2005-11-29 11:15:00,60.74,60.8,60.72,60.79,20000.0,34.6641,34.6983,34.6527,34.6926,20000.0
2005-11-29 11:20:00,60.79,60.81,60.78,60.81,39300.0,34.6926,34.704,34.6869,34.704,39300.0
2005-11-29 11:25:00,60.81,60.95,60.81,60.84,56600.0,34.704,34.7839,34.704,34.7211,56600.0
2005-11-29 11:30:00,60.86,60.86,60.83,60.84,29900.0,34.7325,34.7325,34.7154,34.7211,29900.0
2005-11-29 11:35:00,60.82,60.86,60.82,60.85,32600.0,34.7097,34.7325,34.7097,34.7268,32600.0
2005-11-29 11:40:00,60.85,60.86,60.83,60.84,36300.0,34.7268,34.7325,34.7154,34.7211,36300.0
2005-11-29 11:45:00,60.85,60.9,60.83,60.88,43000.0,34.7268,34.7554,34.7154,34.744,43000.0
2005-11-29 11:50:00,60.9,60.91,60.88,60.9,271500.0,34.7554,34.7611,34.744,34.7554,271500.0
2005-11-29 11:55:00,60.89,60.95,60.89,60.94,7800.0,34.7497,34.7839,34.7497,34.7782,7800.0
2005-11-29 12:00:00,60.94,60.97,60.93,60.93,17700.0,34.7782,34.7953,34.7725,34.7725,17700.0
2005-11-29 12:05:00,60.93,60.95,60.9,60.95,12200.0,34.7725,34.7839,34.7554,34.7839,12200.0
2005-11-29 12:10:00,60.94,60.97,60.94,60.96,10000.0,34.7782,34.7953,34.7782,34.7896,10000.0
2005-11-29 12:15:00,60.95,60.96,60.95,60.95,7100.0,34.7839,34.7896,34.7839,34.7839,7100.0
2005-11-29 12:20:00,60.95,60.95,60.93,60.95,8900.0,34.7839,34.7839,34.7725,34.7839,8900.0
2005-11-29 12:25:00,60.94,60.95,60.93,60.93,20200.0,34.7782,34.7839,34.7725,34.7725,20200.0
2005-11-29 12:30:00,60.94,60.95,60.93,60.94,15400.0,34.7782,34.7839,34.7725,34.7782,15400.0
2005-11-29 12:35:00,60.94,60.95,60.94,60.94,22700.0,34.7782,34.7839,34.7782,34.7782,22700.0
2005-11-29 12:40:00,60.94,60.95,60.92,60.95,49200.0,34.7782,34.7839,34.7668,34.7839,49200.0
2005-11-29 12:45:00,60.94,60.97,60.94,60.96,6900.0,34.7782,34.7953,34.7782,34.7896,6900.0
2005-11-29 12:50:00,60.95,60.98,60.95,60.97,13200.0,34.7839,34.801,34.7839,34.7953,13200.0
2005-11-29 12:55:00,60.96,60.97,60.95,60.95,11600.0,34.7896,34.7953,34.7839,34.7839,11600.0
2005-11-29 13:00:00,60.96,61.0,60.96,60.98,130400.0,34.7896,34.8124,34.7896,34.801,130400.0
2005-11-29 13:05:00,60.98,60.99,60.96,60.98,16400.0,34.801,34.8067,34.7896,34.801,16400.0
2005-11-29 13:10:00,60.98,61.0,60.96,60.97,49900.0,34.801,34.8124,34.7896,34.7953,49900.0
2005-11-29 13:15:00,60.97,60.98,60.95,60.97,15500.0,34.7953,34.801,34.7839,34.7953,15500.0
2005-11-29 13:20:00,60.97,61.0,60.96,60.99,16300.0,34.7953,34.8124,34.7896,34.8067,16300.0
2005-11-29 13:25:00,60.98,60.99,60.98,60.98,9000.0,34.801,34.8067,34.801,34.801,9000.0
2005-11-29 13:30:00,60.98,61.04,60.97,61.03,106200.0,34.801,34.8353,34.7953,34.8296,106200.0
2005-11-29 13:35:00,61.03,61.03,60.98,60.99,24500.0,34.8296,34.8296,34.801,34.8067,24500.0
2005-11-29 13:40:00,61.0,61.0,60.97,60.98,14400.0,34.8124,34.8124,34.7953,34.801,14400.0
2005-11-29 13:45:00,60.98,60.99,60.97,60.97,9900.0,34.801,34.8067,34.7953,34.7953,9900.0
2005-11-29 13:50:00,60.98,60.99,60.97,60.98,20200.0,34.801,34.8067,34.7953,34.801,20200.0
2005-11-29 13:55:00,60.98,61.0,60.97,60.99,27800.0,34.801,34.8124,34.7953,34.8067,27800.0
2005-11-29 14:00:00,60.99,61.04,60.96,60.96,96700.0,34.8067,34.8353,34.7896,34.7896,96700.0
2005-11-29 14:05:00,60.96,61.0,60.95,60.99,223200.0,34.7896,34.8124,34.7839,34.8067,223200.0
2005-11-29 14:10:00,60.99,61.03,60.98,61.01,8000.0,34.8067,34.8296,34.801,34.8182,8000.0
2005-11-29 14:15:00,61.02,61.05,60.98,61.0,48100.0,34.8239,34.841,34.801,34.8124,48100.0
2005-11-29 14:20:00,61.0,61.03,61.0,61.03,11200.0,34.8124,34.8296,34.8124,34.8296,11200.0
2005-11-29 14:25:00,61.03,61.04,61.01,61.03,11000.0,34.8296,34.8353,34.8182,34.8296,11000.0
2005-11-29 14:30:00,61.02,61.1,61.01,61.09,23600.0,34.8239,34.8695,34.8182,34.8638,23600.0
2005-11-29 14:35:00,61.1,61.14,61.01,61.01,33600.0,34.8695,34.8923,34.8182,34.8182,33600.0
2005-11-29 14:40:00,61.05,61.06,61.04,61.05,186600.0,34.841,34.8467,34.8353,34.841,186600.0
2005-11-29 14:45:00,61.05,61.1,61.04,61.05,33400.0,34.841,34.8695,34.8353,34.841,33400.0
2005-11-29 14:50:00,61.06,61.09,61.06,61.08,8300.0,34.8467,34.8638,34.8467,34.8581,8300.0
2005-11-29 14:55:00,61.08,61.1,61.08,61.09,118200.0,34.8581,34.8695,34.8581,34.8638,118200.0
2005-11-29 15:00:00,61.09,61.09,61.04,61.08,30300.0,34.8638,34.8638,34.8353,34.8581,30300.0
2005-11-29 15:05:00,61.08,61.09,61.03,61.08,19000.0,34.8581,34.8638,34.8296,34.8581,19000.0
2005-11-29 15:10:00,61.08,61.1,61.07,61.1,31200.0,34.8581,34.8695,34.8524,34.8695,31200.0
2005-11-29 15:15:00,61.1,61.12,61.09,61.11,52600.0,34.8695,34.8809,34.8638,34.8752,52600.0
2005-11-29 15:20:00,61.11,61.12,61.06,61.06,66200.0,34.8752,34.8809,34.8467,34.8467,66200.0
2005-11-29 15:25:00,61.08,61.1,61.07,61.09,75900.0,34.8581,34.8695,34.8524,34.8638,75900.0
2005-11-29 15:30:00,61.08,61.08,60.98,60.98,19700.0,34.8581,34.8581,34.801,34.801,19700.0
2005-11-29 15:35:00,60.98,60.98,60.91,60.94,52500.0,34.801,34.801,34.7611,34.7782,52500.0
2005-11-29 15:40:00,60.94,60.94,60.89,60.91,106700.0,34.7782,34.7782,34.7497,34.7611,106700.0
2005-11-29 15:45:00,60.91,60.91,60.86,60.9,87400.0,34.7611,34.7611,34.7325,34.7554,87400.0
2005-11-29 15:50:00,60.92,60.92,60.88,60.9,143900.0,34.7668,34.7668,34.744,34.7554,143900.0
2005-11-29 15:55:00,60.9,60.93,60.86,60.93,72800.0,34.7554,34.7725,34.7325,34.7725,72800.0
2005-11-30 09:30:00,61.02,61.14,60.92,60.96,38300.0,34.8239,34.8923,34.7668,34.7896,38300.0
2005-11-30 09:35:00,60.98,61.03,60.9,60.96,35900.0,34.801,34.8296,34.7554,34.7896,35900.0
2005-11-30 09:40:00,60.99,61.02,60.86,60.98,29100.0,34.8067,34.8239,34.7325,34.801,29100.0
2005-11-30 09:45:00,60.98,61.0,60.95,61.0,54000.0,34.801,34.8124,34.7839,34.8124,54000.0
2005-11-30 09:50:00,61.0,61.16,61.0,61.03,43600.0,34.8124,34.9038,34.8124,34.8296,43600.0
2005-11-30 09:55:00,61.01,61.05,60.95,60.98,70600.0,34.8182,34.841,34.7839,34.801,70600.0
2005-11-30 10:00:00,60.99,61.01,60.94,60.97,45000.0,34.8067,34.8182,34.7782,34.7953,45000.0
2005-11-30 10:05:00,60.95,60.99,60.92,60.95,31800.0,34.7839,34.8067,34.7668,34.7839,31800.0
2005-11-30 10:10:00,60.96,61.0,60.94,60.96,29200.0,34.7896,34.8124,34.7782,34.7896,29200.0
2005-11-30 10:15:00,60.96,60.99,60.94,60.97,15600.0,34.7896,34.8067,34.7782,34.7953,15600.0
2005-11-30 10:20:00,60.99,61.0,60.95,60.98,24600.0,34.8067,34.8124,34.7839,34.801,24600.0
2005-11-30 10:25:00,60.98,61.0,60.97,60.97,42300.0,34.801,34.8124,34.7953,34.7953,42300.0
2005-11-30 10:30:00,60.96,60.98,60.95,60.96,26200.0,34.7896,34.801,34.7839,34.7896,26200.0
2005-11-30 10:35:00,60.95,60.98,60.95,60.96,29100.0,34.7839,34.801,34.7839,34.7896,29100.0
2005-11-30 10:40:00,60.96,60.97,60.9,60.92,16800.0,34.7896,34.7953,34.7554,34.7668,16800.0
2005-11-30 10:45:00,60.91,60.96,60.9,60.95,30300.0,34.7611,34.7896,34.7554,34.7839,30300.0
2005-11-30 10:50:00,60.95,60.96,60.93,60.96,36300.0,34.7839,34.7896,34.7725,34.7896,36300.0
2005-11-30 10:55:00,60.96,61.0,60.95,60.99,12400.0,34.7896,34.8124,34.7839,34.8067,12400.0
2005-11-30 11:00:00,61.0,61.0,60.95,60.97,38200.0,34.8124,34.8124,34.7839,34.7953,38200.0
2005-11-30 11:05:00,60.98,61.0,60.97,60.98,26700.0,34.801,34.8124,34.7953,34.801,26700.0
2005-11-30 11:10:00,60.98,61.0,60.97,61.0,22500.0,34.801,34.8124,34.7953,34.8124,22500.0
2005-11-30 11:15:00,61.0,61.0,60.98,60.99,19800.0,34.8124,34.8124,34.801,34.8067,19800.0
2005-11-30 11:20:00,60.98,60.99,60.95,60.96,27900.0,34.801,34.8067,34.7839,34.7896,27900.0
2005-11-30 11:25:00,60.95,60.99,60.95,60.99,52900.0,34.7839,34.8067,34.7839,34.8067,52900.0
2005-11-30 11:30:00,60.99,61.0,60.96,60.96,12100.0,34.8067,34.8124,34.7896,34.7896,12100.0
2005-11-30 11:35:00,60.97,60.99,60.94,60.99,42100.0,34.7953,34.8067,34.7782,34.8067,42100.0
2005-11-30 11:40:00,60.99,60.99,60.97,60.97,21300.0,34.8067,34.8067,34.7953,34.7953,21300.0
2005-11-30 11:45:00,60.97,60.98,60.96,60.98,3600.0,34.7953,34.801,34.7896,34.801,3600.0
2005-11-30 11:50:00,60.98,60.99,60.95,60.97,14100.0,34.801,34.8067,34.7839,34.7953,14100.0
2005-11-30 11:55:00,60.96,60.98,60.96,60.97,32500.0,34.7896,34.801,34.7896,34.7953,32500.0
2005-11-30 12:00:00,60.98,61.02,60.98,61.0,73000.0,34.801,34.8239,34.801,34.8124,73000.0
2005-11-30 12:05:00,61.0,61.02,61.0,61.01,25300.0,34.8124,34.8239,34.8124,34.8182,25300.0
2005-11-30 12:10:00,61.02,61.05,61.0,61.01,10400.0,34.8239,34.841,34.8124,34.8182,10400.0
2005-11-30 12:15:00,61.01,61.02,60.98,61.0,18900.0,34.8182,34.8239,34.801,34.8124,18900.0
2005-11-30 12:20:00,61.02,61.05,61.01,61.05,11300.0,34.8239,34.841,34.8182,34.841,11300.0
2005-11-30 12:25:00,61.05,61.05,61.01,61.02,8100.0,34.841,34.841,34.8182,34.8239,8100.0
2005-11-30 12:30:00,61.01,61.04,61.0,61.04,18900.0,34.8182,34.8353,34.8124,34.8353,18900.0
2005-11-30 12:35:00,61.05,61.05,61.0,61.05,11600.0,34.841,34.841,34.8124,34.841,11600.0
2005-11-30 12:40:00,61.05,61.06,61.04,61.05,74900.0,34.841,34.8467,34.8353,34.841,74900.0
2005-11-30 12:45:00,61.05,61.16,61.05,61.14,29900.0,34.841,34.9038,34.841,34.8923,29900.0
2005-11-30 12:50:00,61.15,61.2,61.12,61.2,27100.0,34.8981,34.9266,34.8809,34.9266,27100.0
2005-11-30 12:55:00,61.2,61.24,61.12,61.12,25700.0,34.9266,34.9494,34.8809,34.8809,25700.0
2005-11-30 13:00:00,61.12,61.18,61.12,61.17,23100.0,34.8809,34.9152,34.8809,34.9095,23100.0
2005-11-30 13:05:00,61.18,61.2,61.13,61.16,12700.0,34.9152,34.9266,34.8866,34.9038,12700.0
2005-11-30 13:10:00,61.15,61.19,61.15,61.17,6500.0,34.8981,34.9209,34.8981,34.9095,6500.0
2005-11-30 13:15:00,61.18,61.18,61.07,61.07,8100.0,34.9152,34.9152,34.8524,34.8524,8100.0
2005-11-30 13:20:00,61.06,61.1,61.06,61.1,19700.0,34.8467,34.8695,34.8467,34.8695,19700.0
2005-11-30 13:25:00,61.1,61.11,61.01,61.03,8300.0,34.8695,34.8752,34.8182,34.8296,8300.0
2005-11-30 13:30:00,61.02,61.02,61.0,61.0,17600.0,34.8239,34.8239,34.8124,34.8124,17600.0
2005-11-30 13:35:00,61.0,61.07,60.99,61.04,26700.0,34.8124,34.8524,34.8067,34.8353,26700.0
2005-11-30 13:40:00,61.02,61.06,60.99,61.01,9700.0,34.8239,34.8467,34.8067,34.8182,9700.0
2005-11-30 13:45:00,61.04,61.04,61.01,61.03,11400.0,34.8353,34.8353,34.8182,34.8296,11400.0
2005-11-30 13:50:00,61.02,61.07,61.0,61.04,16800.0,34.8239,34.8524,34.8124,34.8353,16800.0
2005-11-30 13:55:00,61.04,61.04,60.95,61.0,26500.0,34.8353,34.8353,34.7839,34.8124,26500.0
2005-11-30 14:00:00,60.99,61.15,60.99,61.08,22100.0,34.8067,34.8981,34.8067,34.8581,22100.0
2005-11-30 14:05:00,61.11,61.11,61.01,61.03,17600.0,34.8752,34.8752,34.8182,34.8296,17600.0
2005-11-30 14:10:00,61.05,61.08,60.94,60.94,15900.0,34.841,34.8581,34.7782,34.7782,15900.0
2005-11-30 14:15:00,60.97,60.99,60.89,60.9,19800.0,34.7953,34.8067,34.7497,34.7554,19800.0
2005-11-30 14:20:00,60.91,60.91,60.82,60.83,22100.0,34.7611,34.7611,34.7097,34.7154,22100.0
2005-11-30 14:25:00,60.84,60.93,60.84,60.91,28500.0,34.7211,34.7725,34.7211,34.7611,28500.0
2005-11-30 14:30:00,60.92,60.93,60.77,60.77,22700.0,34.7668,34.7725,34.6812,34.6812,22700.0
2005-11-30 14:35:00,60.79,60.87,60.77,60.84,20100.0,34.6926,34.7383,34.6812,34.7211,20100.0
2005-11-30 14:40:00,60.84,60.86,60.8,60.82,27100.0,34.7211,34.7325,34.6983,34.7097,27100.0
2005-11-30 14:45:00,60.8,60.88,60.8,60.86,20500.0,34.6983,34.744,34.6983,34.7325,20500.0
2005-11-30 14:50:00,60.86,60.89,60.8,60.81,15800.0,34.7325,34.7497,34.6983,34.704,15800.0
2005-11-30 14:55:00,60.8,60.86,60.8,60.85,17200.0,34.6983,34.7325,34.6983,34.7268,17200.0
2005-11-30 15:00:00,60.85,60.9,60.82,60.82,23400.0,34.7268,34.7554,34.7097,34.7097,23400.0
2005-11-30 15:05:00,60.81,60.86,60.8,60.83,21700.0,34.704,34.7325,34.6983,34.7154,21700.0
2005-11-30 15:10:00,60.83,60.88,60.8,60.86,24100.0,34.7154,34.744,34.6983,34.7325,24100.0
2005-11-30 15:15:00,60.85,60.86,60.8,60.84,24100.0,34.7268,34.7325,34.6983,34.7211,24100.0
2005-11-30 15:20:00,60.83,60.84,60.8,60.84,16100.0,34.7154,34.7211,34.6983,34.7211,16100.0
2005-11-30 15:25:00,60.83,60.85,60.8,60.85,16600.0,34.7154,34.7268,34.6983,34.7268,16600.0
2005-11-30 15:30:00,60.85,60.85,60.79,60.8,21500.0,34.7268,34.7268,34.6926,34.6983,21500.0
2005-11-30 15:35:00,60.8,60.82,60.71,60.73,36800.0,34.6983,34.7097,34.6469,34.6584,36800.0
2005-11-30 15:40:00,60.73,60.77,60.7,60.7,75700.0,34.6584,34.6812,34.6412,34.6412,75700.0
2005-11-30 15:45:00,60.7,60.71,60.54,60.56,38800.0,34.6412,34.6469,34.5499,34.5613,38800.0
2005-11-30 15:50:00,60.56,60.57,60.45,60.5,44700.0,34.5613,34.567,34.4986,34.5271,44700.0
2005-11-30 15:55:00,60.5,60.61,60.5,60.55,51200.0,34.5271,34.5899,34.5271,34.5556,51200.0
2005-12-01 09:35:00,61.75,61.75,61.57,61.67,114700.0,35.2405,35.2405,35.1377,35.1948,114700.0
2005-12-01 09:40:00,61.64,61.74,61.6,61.72,69000.0,35.1777,35.2348,35.1549,35.2233,69000.0
2005-12-01 09:45:00,61.73,61.95,61.69,61.91,52900.0,35.2291,35.3546,35.2062,35.3318,52900.0
2005-12-01 09:50:00,61.91,61.94,61.89,61.92,24600.0,35.3318,35.3489,35.3204,35.3375,24600.0
2005-12-01 09:55:00,61.92,62.04,61.92,62.04,140700.0,35.3375,35.406,35.3375,35.406,140700.0
2005-12-01 10:00:00,62.05,62.25,62.0,62.25,85500.0,35.4117,35.5258,35.3831,35.5258,85500.0
2005-12-01 10:05:00,62.3,62.39,61.92,62.01,73600.0,35.5544,35.6057,35.3375,35.3888,73600.0
2005-12-01 10:10:00,62.01,62.03,61.93,61.93,16300.0,35.3888,35.4003,35.3432,35.3432,16300.0
2005-12-01 10:15:00,61.93,62.07,61.93,62.07,18100.0,35.3432,35.4231,35.3432,35.4231,18100.0
2005-12-01 10:20:00,62.07,62.15,62.07,62.12,55200.0,35.4231,35.4687,35.4231,35.4516,55200.0
2005-12-01 10:25:00,62.11,62.13,62.1,62.13,29300.0,35.4459,35.4573,35.4402,35.4573,29300.0
2005-12-01 10:30:00,62.13,62.14,62.09,62.1,37900.0,35.4573,35.463,35.4345,35.4402,37900.0
2005-12-01 10:35:00,62.1,62.12,62.05,62.08,43400.0,35.4402,35.4516,35.4117,35.4288,43400.0
2005-12-01 10:40:00,62.08,62.11,62.05,62.09,25800.0,35.4288,35.4459,35.4117,35.4345,25800.0
2005-12-01 10:45:00,62.11,62.13,62.09,62.11,18800.0,35.4459,35.4573,35.4345,35.4459,18800.0
2005-12-01 10:50:00,62.11,62.14,62.11,62.14,32600.0,35.4459,35.463,35.4459,35.463,32600.0
2005-12-01 10:55:00,62.13,62.23,62.13,62.23,45000.0,35.4573,35.5144,35.4573,35.5144,45000.0
2005-12-01 11:00:00,62.21,62.24,62.18,62.19,46800.0,35.503,35.5201,35.4859,35.4916,46800.0
2005-12-01 11:05:00,62.2,62.25,62.19,62.2,22700.0,35.4973,35.5258,35.4916,35.4973,22700.0
2005-12-01 11:10:00,62.2,62.21,62.14,62.14,44900.0,35.4973,35.503,35.463,35.463,44900.0
2005-12-01 11:15:00,62.14,62.18,62.12,62.13,22600.0,35.463,35.4859,35.4516,35.4573,22600.0
2005-12-01 11:20:00,62.12,62.12,62.03,62.03,21800.0,35.4516,35.4516,35.4003,35.4003,21800.0
2005-12-01 11:25:00,62.03,62.06,62.02,62.06,16100.0,35.4003,35.4174,35.3946,35.4174,16100.0
2005-12-01 11:30:00,62.08,62.11,62.07,62.1,19300.0,35.4288,35.4459,35.4231,35.4402,19300.0
2005-12-01 11:35:00,62.1,62.1,62.04,62.04,14900.0,35.4402,35.4402,35.406,35.406,14900.0
2005-12-01 11:40:00,62.05,62.05,62.01,62.01,11400.0,35.4117,35.4117,35.3888,35.3888,11400.0
2005-12-01 11:45:00,62.02,62.07,62.01,62.05,25800.0,35.3946,35.4231,35.3888,35.4117,25800.0
2005-12-01 11:50:00,62.05,62.05,62.01,62.03,12100.0,35.4117,35.4117,35.3888,35.4003,12100.0
2005-12-01 11:55:00,62.03,62.11,62.02,62.1,18100.0,35.4003,35.4459,35.3946,35.4402,18100.0
2005-12-01 12:00:00,62.1,62.1,62.05,62.05,13100.0,35.4402,35.4402,35.4117,35.4117,13100.0
2005-12-01 12:05:00,62.05,62.09,62.05,62.08,8100.0,35.4117,35.4345,35.4117,35.4288,8100.0
2005-12-01 12:10:00,62.08,62.09,62.04,62.04,15000.0,35.4288,35.4345,35.406,35.406,15000.0
2005-12-01 12:15:00,62.04,62.07,62.03,62.06,18400.0,35.406,35.4231,35.4003,35.4174,18400.0
2005-12-01 12:20:00,62.06,62.06,62.03,62.04,9800.0,35.4174,35.4174,35.4003,35.406,9800.0
2005-12-01 12:25:00,62.04,62.05,61.96,61.96,19500.0,35.406,35.4117,35.3603,35.3603,19500.0
2005-12-01 12:30:00,61.95,61.95,61.9,61.91,16300.0,35.3546,35.3546,35.3261,35.3318,16300.0
2005-12-01 12:35:00,61.91,61.92,61.89,61.89,17200.0,35.3318,35.3375,35.3204,35.3204,17200.0
2005-12-01 12:40:00,61.89,61.91,61.86,61.86,13200.0,35.3204,35.3318,35.3032,35.3032,13200.0
2005-12-01 12:45:00,61.85,61.91,61.85,61.9,11800.0,35.2975,35.3318,35.2975,35.3261,11800.0
2005-12-01 12:50:00,61.9,61.99,61.9,61.97,25000.0,35.3261,35.3774,35.3261,35.366,25000.0
2005-12-01 12:55:00,61.97,62.0,61.97,62.0,46700.0,35.366,35.3831,35.366,35.3831,46700.0
2005-12-01 13:00:00,61.99,62.01,61.97,61.97,14400.0,35.3774,35.3888,35.366,35.366,14400.0
2005-12-01 13:05:00,61.96,61.98,61.96,61.96,10100.0,35.3603,35.3717,35.3603,35.3603,10100.0
2005-12-01 13:10:00,61.97,62.01,61.94,61.94,18500.0,35.366,35.3888,35.3489,35.3489,18500.0
2005-12-01 13:15:00,61.94,61.97,61.9,61.95,156700.0,35.3489,35.366,35.3261,35.3546,156700.0
2005-12-01 13:20:00,61.95,62.06,61.91,62.06,157400.0,35.3546,35.4174,35.3318,35.4174,157400.0
2005-12-01 13:25:00,62.06,62.14,62.01,62.02,54300.0,35.4174,35.463,35.3888,35.3946,54300.0
2005-12-01 13:30:00,62.01,62.1,62.0,62.01,69900.0,35.3888,35.4402,35.3831,35.3888,69900.0
2005-12-01 13:35:00,62.01,62.05,62.0,62.01,74800.0,35.3888,35.4117,35.3831,35.3888,74800.0
2005-12-01 13:40:00,62.01,62.02,62.0,62.02,17100.0,35.3888,35.3946,35.3831,35.3946,17100.0
2005-12-01 13:45:00,62.01,62.02,62.0,62.01,47600.0,35.3888,35.3946,35.3831,35.3888,47600.0
2005-12-01 13:50:00,62.02,62.05,62.01,62.02,6500.0,35.3946,35.4117,35.3888,35.3946,6500.0
2005-12-01 13:55:00,62.02,62.05,62.0,62.05,35300.0,35.3946,35.4117,35.3831,35.4117,35300.0
2005-12-01 14:00:00,62.05,62.06,62.03,62.03,25800.0,35.4117,35.4174,35.4003,35.4003,25800.0
2005-12-01 14:05:00,62.03,62.06,62.01,62.01,25600.0,35.4003,35.4174,35.3888,35.3888,25600.0
2005-12-01 14:10:00,62.01,62.03,62.0,62.01,13000.0,35.3888,35.4003,35.3831,35.3888,13000.0
2005-12-01 14:15:00,62.01,62.02,62.01,62.01,20500.0,35.3888,35.3946,35.3888,35.3888,20500.0
2005-12-01 14:20:00,62.01,62.02,62.0,62.01,24600.0,35.3888,35.3946,35.3831,35.3888,24600.0
2005-12-01 14:25:00,62.0,62.02,62.0,62.01,8600.0,35.3831,35.3946,35.3831,35.3888,8600.0
2005-12-01 14:30:00,62.0,62.03,62.0,62.0,16700.0,35.3831,35.4003,35.3831,35.3831,16700.0
2005-12-01 14:35:00,62.0,62.01,62.0,62.0,36300.0,35.3831,35.3888,35.3831,35.3831,36300.0
2005-12-01 14:40:00,62.0,62.05,62.0,62.05,36600.0,35.3831,35.4117,35.3831,35.4117,36600.0
2005-12-01 14:45:00,62.05,62.05,62.02,62.03,4800.0,35.4117,35.4117,35.3946,35.4003,4800.0
2005-12-01 14:50:00,62.03,62.03,62.01,62.01,9300.0,35.4003,35.4003,35.3888,35.3888,9300.0
2005-12-01 14:55:00,62.01,62.04,62.0,62.02,25600.0,35.3888,35.406,35.3831,35.3946,25600.0
2005-12-01 15:00:00,62.01,62.02,62.0,62.02,25800.0,35.3888,35.3946,35.3831,35.3946,25800.0
2005-12-01 15:05:00,62.02,62.02,62.0,62.01,17000.0,35.3946,35.3946,35.3831,35.3888,17000.0
2005-12-01 15:10:00,62.01,62.02,62.0,62.01,15400.0,35.3888,35.3946,35.3831,35.3888,15400.0
2005-12-01 15:15:00,62.0,62.01,61.99,62.0,49300.0,35.3831,35.3888,35.3774,35.3831,49300.0
2005-12-01 15:20:00,62.0,62.01,62.0,62.0,22000.0,35.3831,35.3888,35.3831,35.3831,22000.0
2005-12-01 15:25:00,62.0,62.01,62.0,62.01,14200.0,35.3831,35.3888,35.3831,35.3888,14200.0
2005-12-01 15:30:00,62.01,62.05,62.01,62.02,52400.0,35.3888,35.4117,35.3888,35.3946,52400.0
2005-12-01 15:35:00,62.03,62.05,62.02,62.03,19100.0,35.4003,35.4117,35.3946,35.4003,19100.0
2005-12-01 15:40:00,62.02,62.03,62.0,62.01,37500.0,35.3946,35.4003,35.3831,35.3888,37500.0
2005-12-01 15:45:00,62.01,62.06,62.0,62.06,59100.0,35.3888,35.4174,35.3831,35.4174,59100.0
2005-12-01 15:50:00,62.05,62.08,62.04,62.08,63900.0,35.4117,35.4288,35.406,35.4288,63900.0
2005-12-01 15:55:00,62.08,62.08,61.76,62.02,36600.0,35.4288,35.4288,35.2462,35.3946,36600.0
2005-12-02 09:30:00,61.75,61.85,61.66,61.83,41700.0,35.2405,35.2975,35.1891,35.2861,41700.0
2005-12-02 09:35:00,61.84,61.97,61.81,61.81,14700.0,35.2918,35.366,35.2747,35.2747,14700.0
2005-12-02 09:40:00,61.84,61.84,61.79,61.83,15200.0,35.2918,35.2918,35.2633,35.2861,15200.0
2005-12-02 09:45:00,61.82,61.91,61.82,61.82,30700.0,35.2804,35.3318,35.2804,35.2804,30700.0
2005-12-02 09:50:00,61.82,61.87,61.79,61.87,16800.0,35.2804,35.309,35.2633,35.309,16800.0
2005-12-02 09:55:00,61.85,61.88,61.82,61.86,22300.0,35.2975,35.3147,35.2804,35.3032,22300.0
2005-12-02 10:00:00,61.86,61.93,61.85,61.85,35900.0,35.3032,35.3432,35.2975,35.2975,35900.0
2005-12-02 10:05:00,61.86,61.95,61.86,61.9,36400.0,35.3032,35.3546,35.3032,35.3261,36400.0
2005-12-02 10:10:00,61.92,61.93,61.88,61.89,13300.0,35.3375,35.3432,35.3147,35.3204,13300.0
2005-12-02 10:15:00,61.89,61.89,61.83,61.85,17500.0,35.3204,35.3204,35.2861,35.2975,17500.0
2005-12-02 10:20:00,61.85,61.94,61.84,61.94,26900.0,35.2975,35.3489,35.2918,35.3489,26900.0
2005-12-02 10:25:00,61.94,61.96,61.93,61.93,11200.0,35.3489,35.3603,35.3432,35.3432,11200.0
2005-12-02 10:30:00,61.94,61.95,61.92,61.93,18900.0,35.3489,35.3546,35.3375,35.3432,18900.0
2005-12-02 10:35:00,61.93,61.93,61.86,61.87,25300.0,35.3432,35.3432,35.3032,35.309,25300.0
2005-12-02 10:40:00,61.88,61.91,61.88,61.9,8800.0,35.3147,35.3318,35.3147,35.3261,8800.0
2005-12-02 10:45:00,61.91,61.91,61.85,61.87,19800.0,35.3318,35.3318,35.2975,35.309,19800.0
2005-12-02 10:50:00,61.87,61.94,61.87,61.93,8500.0,35.309,35.3489,35.309,35.3432,8500.0
2005-12-02 10:55:00,61.91,61.93,61.84,61.91,6700.0,35.3318,35.3432,35.2918,35.3318,6700.0
2005-12-02 11:00:00,61.89,61.9,61.79,61.83,18600.0,35.3204,35.3261,35.2633,35.2861,18600.0
2005-12-02 11:05:00,61.83,61.84,61.81,61.82,4000.0,35.2861,35.2918,35.2747,35.2804,4000.0
2005-12-02 11:10:00,61.81,61.85,61.78,61.85,10600.0,35.2747,35.2975,35.2576,35.2975,10600.0
2005-12-02 11:15:00,61.83,61.84,61.77,61.78,9400.0,35.2861,35.2918,35.2519,35.2576,9400.0
2005-12-02 11:20:00,61.78,61.78,61.72,61.74,11200.0,35.2576,35.2576,35.2233,35.2348,11200.0
2005-12-02 11:25:00,61.74,61.8,61.74,61.75,9600.0,35.2348,35.269,35.2348,35.2405,9600.0
2005-12-02 11:30:00,61.74,61.75,61.71,61.75,7500.0,35.2348,35.2405,35.2176,35.2405,7500.0
2005-12-02 11:35:00,61.75,61.76,61.68,61.71,10800.0,35.2405,35.2462,35.2005,35.2176,10800.0
2005-12-02 11:40:00,61.71,61.71,61.59,61.6,16500.0,35.2176,35.2176,35.1492,35.1549,16500.0
2005-12-02 11:45:00,61.61,61.68,61.6,61.66,9600.0,35.1606,35.2005,35.1549,35.1891,9600.0
2005-12-02 11:50:00,61.68,61.69,61.67,61.69,5600.0,35.2005,35.2062,35.1948,35.2062,5600.0
2005-12-02 11:55:00,61.68,61.68,61.59,61.6,7000.0,35.2005,35.2005,35.1492,35.1549,7000.0
2005-12-02 12:00:00,61.6,61.67,61.58,61.6,19600.0,35.1549,35.1948,35.1435,35.1549,19600.0
2005-12-02 12:05:00,61.64,61.66,61.56,61.58,6400.0,35.1777,35.1891,35.132,35.1435,6400.0
2005-12-02 12:10:00,61.57,61.59,61.52,61.52,6100.0,35.1377,35.1492,35.1092,35.1092,6100.0
2005-12-02 12:15:00,61.53,61.58,61.52,61.55,12000.0,35.1149,35.1435,35.1092,35.1263,12000.0
2005-12-02 12:20:00,61.56,61.56,61.52,61.56,3400.0,35.132,35.132,35.1092,35.132,3400.0
2005-12-02 12:25:00,61.56,61.56,61.51,61.51,7200.0,35.132,35.132,35.1035,35.1035,7200.0
2005-12-02 12:30:00,61.5,61.59,61.49,61.56,10400.0,35.0978,35.1492,35.0921,35.132,10400.0
2005-12-02 12:35:00,61.57,61.58,61.54,61.55,6500.0,35.1377,35.1435,35.1206,35.1263,6500.0
2005-12-02 12:40:00,61.54,61.56,61.5,61.5,7900.0,35.1206,35.132,35.0978,35.0978,7900.0
2005-12-02 12:45:00,61.52,61.56,61.46,61.46,10700.0,35.1092,35.132,35.075,35.075,10700.0
2005-12-02 12:50:00,61.47,61.47,61.41,61.41,15700.0,35.0807,35.0807,35.0464,35.0464,15700.0
2005-12-02 12:55:00,61.41,61.45,61.4,61.4,17500.0,35.0464,35.0693,35.0407,35.0407,17500.0
2005-12-02 13:00:00,61.39,61.4,61.33,61.4,21600.0,35.035,35.0407,35.0008,35.0407,21600.0
2005-12-02 13:05:00,61.4,61.45,61.4,61.42,11000.0,35.0407,35.0693,35.0407,35.0521,11000.0
2005-12-02 13:10:00,61.42,61.43,61.41,61.41,9600.0,35.0521,35.0578,35.0464,35.0464,9600.0
2005-12-02 13:15:00,61.41,61.48,61.4,61.48,12100.0,35.0464,35.0864,35.0407,35.0864,12100.0
2005-12-02 13:20:00,61.48,61.5,61.47,61.47,9100.0,35.0864,35.0978,35.0807,35.0807,9100.0
2005-12-02 13:25:00,61.46,61.46,61.44,61.45,3500.0,35.075,35.075,35.0636,35.0693,3500.0
2005-12-02 13:30:00,61.45,61.45,61.4,61.4,8700.0,35.0693,35.0693,35.0407,35.0407,8700.0
2005-12-02 13:35:00,61.39,61.39,61.37,61.38,7200.0,35.035,35.035,35.0236,35.0293,7200.0
2005-12-02 13:40:00,61.38,61.4,61.38,61.39,7600.0,35.0293,35.0407,35.0293,35.035,7600.0
2005-12-02 13:45:00,61.41,61.47,61.4,61.46,8200.0,35.0464,35.0807,35.0407,35.075,8200.0
2005-12-02 13:50:00,61.45,61.45,61.35,61.41,25300.0,35.0693,35.0693,35.0122,35.0464,25300.0
2005-12-02 13:55:00,61.42,61.49,61.42,61.49,8600.0,35.0521,35.0921,35.0521,35.0921,8600.0
2005-12-02 14:00:00,61.49,61.5,61.45,61.46,11600.0,35.0921,35.0978,35.0693,35.075,11600.0
2005-12-02 14:05:00,61.46,61.5,61.45,61.49,15100.0,35.075,35.0978,35.0693,35.0921,15100.0
2005-12-02 14:10:00,61.49,61.5,61.41,61.5,17400.0,35.0921,35.0978,35.0464,35.0978,17400.0
2005-12-02 14:15:00,61.5,61.5,61.44,61.44,14500.0,35.0978,35.0978,35.0636,35.0636,14500.0
2005-12-02 14:20:00,61.44,61.47,61.44,61.44,18000.0,35.0636,35.0807,35.0636,35.0636,18000.0
2005-12-02 14:25:00,61.45,61.48,61.44,61.47,14500.0,35.0693,35.0864,35.0636,35.0807,14500.0
2005-12-02 14:30:00,61.47,61.48,61.45,61.46,20800.0,35.0807,35.0864,35.0693,35.075,20800.0
2005-12-02 14:35:00,61.46,61.47,61.45,61.46,18100.0,35.075,35.0807,35.0693,35.075,18100.0
2005-12-02 14:40:00,61.45,61.45,61.38,61.38,13600.0,35.0693,35.0693,35.0293,35.0293,13600.0
2005-12-02 14:45:00,61.38,61.42,61.36,61.42,13100.0,35.0293,35.0521,35.0179,35.0521,13100.0
2005-12-02 14:50:00,61.42,61.49,61.42,61.49,41300.0,35.0521,35.0921,35.0521,35.0921,41300.0
2005-12-02 14:55:00,61.53,61.59,61.49,61.58,12500.0,35.1149,35.1492,35.0921,35.1435,12500.0
2005-12-02 15:00:00,61.58,61.59,61.52,61.53,14300.0,35.1435,35.1492,35.1092,35.1149,14300.0
2005-12-02 15:05:00,61.53,61.54,61.47,61.48,9300.0,35.1149,35.1206,35.0807,35.0864,9300.0
2005-12-02 15:10:00,61.46,61.57,61.46,61.54,17300.0,35.075,35.1377,35.075,35.1206,17300.0
2005-12-02 15:15:00,61.55,61.59,61.54,61.58,18400.0,35.1263,35.1492,35.1206,35.1435,18400.0
2005-12-02 15:20:00,61.58,61.62,61.57,61.62,22800.0,35.1435,35.1663,35.1377,35.1663,22800.0
2005-12-02 15:25:00,61.63,61.64,61.6,61.62,11800.0,35.172,35.1777,35.1549,35.1663,11800.0
2005-12-02 15:30:00,61.62,61.72,61.62,61.71,28700.0,35.1663,35.2233,35.1663,35.2176,28700.0
2005-12-02 15:35:00,61.72,61.74,61.69,61.74,26500.0,35.2233,35.2348,35.2062,35.2348,26500.0
2005-12-02 15:40:00,61.74,61.75,61.7,61.71,27800.0,35.2348,35.2405,35.2119,35.2176,27800.0
2005-12-02 15:45:00,61.69,61.73,61.68,61.73,13400.0,35.2062,35.2291,35.2005,35.2291,13400.0
2005-12-02 15:50:00,61.74,61.76,61.61,61.62,26800.0,35.2348,35.2462,35.1606,35.1663,26800.0
2005-12-02 15:55:00,61.62,61.68,61.61,61.65,40100.0,35.1663,35.2005,35.1606,35.1834,40100.0
2005-12-05 09:30:00,61.65,61.74,61.58,61.71,35700.0,35.1834,35.2348,35.1435,35.2176,35700.0
2005-12-05 09:35:00,61.72,61.8,61.67,61.75,121200.0,35.2233,35.269,35.1948,35.2405,121200.0
2005-12-05 09:40:00,61.79,61.83,61.75,61.83,20200.0,35.2633,35.2861,35.2405,35.2861,20200.0
2005-12-05 09:45:00,61.83,61.85,61.71,61.71,24700.0,35.2861,35.2975,35.2176,35.2176,24700.0
2005-12-05 09:50:00,61.71,61.72,61.64,61.65,18100.0,35.2176,35.2233,35.1777,35.1834,18100.0
2005-12-05 09:55:00,61.66,61.85,61.66,61.85,39100.0,35.1891,35.2975,35.1891,35.2975,39100.0
2005-12-05 10:00:00,61.85,61.93,61.84,61.92,189100.0,35.2975,35.3432,35.2918,35.3375,189100.0
2005-12-05 10:05:00,61.92,61.94,61.81,61.84,24400.0,35.3375,35.3489,35.2747,35.2918,24400.0
2005-12-05 10:10:00,61.83,61.84,61.67,61.67,23800.0,35.2861,35.2918,35.1948,35.1948,23800.0
2005-12-05 10:15:00,61.66,61.66,61.5,61.53,16600.0,35.1891,35.1891,35.0978,35.1149,16600.0
2005-12-05 10:20:00,61.53,61.64,61.52,61.61,220900.0,35.1149,35.1777,35.1092,35.1606,220900.0
2005-12-05 10:25:00,61.61,61.61,61.54,61.55,14600.0,35.1606,35.1606,35.1206,35.1263,14600.0
2005-12-05 10:30:00,61.54,61.54,61.43,61.44,11600.0,35.1206,35.1206,35.0578,35.0636,11600.0
2005-12-05 10:35:00,61.43,61.44,61.4,61.4,20200.0,35.0578,35.0636,35.0407,35.0407,20200.0
2005-12-05 10:40:00,61.41,61.41,61.36,61.39,216600.0,35.0464,35.0464,35.0179,35.035,216600.0
2005-12-05 10:45:00,61.38,61.38,61.28,61.28,11500.0,35.0293,35.0293,34.9722,34.9722,11500.0
2005-12-05 10:50:00,61.29,61.33,61.26,61.3,15800.0,34.9779,35.0008,34.9608,34.9837,15800.0
2005-12-05 10:55:00,61.3,61.33,61.27,61.33,9900.0,34.9837,35.0008,34.9665,35.0008,9900.0
2005-12-05 11:00:00,61.33,61.43,61.33,61.43,11400.0,35.0008,35.0578,35.0008,35.0578,11400.0
2005-12-05 11:05:00,61.44,61.51,61.43,61.51,9200.0,35.0636,35.1035,35.0578,35.1035,9200.0
2005-12-05 11:10:00,61.51,61.57,61.5,61.57,10700.0,35.1035,35.1377,35.0978,35.1377,10700.0
2005-12-05 11:15:00,61.57,61.57,61.55,61.55,16400.0,35.1377,35.1377,35.1263,35.1263,16400.0
2005-12-05 11:20:00,61.56,61.66,61.54,61.66,39000.0,35.132,35.1891,35.1206,35.1891,39000.0
2005-12-05 11:25:00,61.67,61.71,61.65,61.68,15500.0,35.1948,35.2176,35.1834,35.2005,15500.0
2005-12-05 11:30:00,61.7,61.7,61.55,61.58,111200.0,35.2119,35.2119,35.1263,35.1435,111200.0
2005-12-05 11:35:00,61.59,61.64,61.58,61.64,7400.0,35.1492,35.1777,35.1435,35.1777,7400.0
2005-12-05 11:40:00,61.64,61.67,61.63,61.66,8100.0,35.1777,35.1948,35.172,35.1891,8100.0
2005-12-05 11:45:00,61.65,61.69,61.65,61.69,9300.0,35.1834,35.2062,35.1834,35.2062,9300.0
2005-12-05 11:50:00,61.69,61.69,61.59,61.61,14800.0,35.2062,35.2062,35.1492,35.1606,14800.0
2005-12-05 11:55:00,61.61,61.65,61.61,61.65,8900.0,35.1606,35.1834,35.1606,35.1834,8900.0
2005-12-05 12:00:00,61.66,61.67,61.52,61.52,122600.0,35.1891,35.1948,35.1092,35.1092,122600.0
2005-12-05 12:05:00,61.52,61.55,61.51,61.54,10400.0,35.1092,35.1263,35.1035,35.1206,10400.0
2005-12-05 12:10:00,61.54,61.58,61.53,61.58,8700.0,35.1206,35.1435,35.1149,35.1435,8700.0
2005-12-05 12:15:00,61.59,61.61,61.59,61.59,14500.0,35.1492,35.1606,35.1492,35.1492,14500.0
2005-12-05 12:20:00,61.6,61.6,61.55,61.56,7800.0,35.1549,35.1549,35.1263,35.132,7800.0
2005-12-05 12:25:00,61.56,61.6,61.55,61.59,13700.0,35.132,35.1549,35.1263,35.1492,13700.0
2005-12-05 12:30:00,61.6,61.6,61.58,61.58,109500.0,35.1549,35.1549,35.1435,35.1435,109500.0
2005-12-05 12:35:00,61.58,61.63,61.58,61.63,15700.0,35.1435,35.172,35.1435,35.172,15700.0
2005-12-05 12:40:00,61.64,61.66,61.6,61.63,14100.0,35.1777,35.1891,35.1549,35.172,14100.0
2005-12-05 12:45:00,61.63,61.66,61.63,61.64,22700.0,35.172,35.1891,35.172,35.1777,22700.0
2005-12-05 12:50:00,61.65,61.65,61.6,61.6,11500.0,35.1834,35.1834,35.1549,35.1549,11500.0
2005-12-05 12:55:00,61.6,61.6,61.56,61.56,8500.0,35.1549,35.1549,35.132,35.132,8500.0
2005-12-05 13:00:00,61.56,61.59,61.55,61.59,13300.0,35.132,35.1492,35.1263,35.1492,13300.0
2005-12-05 13:05:00,61.58,61.58,61.57,61.57,10100.0,35.1435,35.1435,35.1377,35.1377,10100.0
2005-12-05 13:10:00,61.58,61.58,61.55,61.55,12700.0,35.1435,35.1435,35.1263,35.1263,12700.0
2005-12-05 13:15:00,61.55,61.55,61.49,61.49,12500.0,35.1263,35.1263,35.0921,35.0921,12500.0
2005-12-05 13:20:00,61.49,61.53,61.48,61.51,7200.0,35.0921,35.1149,35.0864,35.1035,7200.0
2005-12-05 13:25:00,61.52,61.61,61.51,61.61,16700.0,35.1092,35.1606,35.1035,35.1606,16700.0
2005-12-05 13:30:00,61.62,61.62,61.58,61.6,18400.0,35.1663,35.1663,35.1435,35.1549,18400.0
2005-12-05 13:35:00,61.61,61.61,61.54,61.54,38700.0,35.1606,35.1606,35.1206,35.1206,38700.0
2005-12-05 13:40:00,61.55,61.55,61.52,61.53,29400.0,35.1263,35.1263,35.1092,35.1149,29400.0
2005-12-05 13:45:00,61.53,61.59,61.53,61.59,16500.0,35.1149,35.1492,35.1149,35.1492,16500.0
2005-12-05 13:50:00,61.59,61.6,61.55,61.55,26900.0,35.1492,35.1549,35.1263,35.1263,26900.0
2005-12-05 13:55:00,61.54,61.55,61.5,61.51,28900.0,35.1206,35.1263,35.0978,35.1035,28900.0
2005-12-05 14:00:00,61.52,61.52,61.48,61.48,10900.0,35.1092,35.1092,35.0864,35.0864,10900.0
2005-12-05 14:05:00,61.48,61.49,61.45,61.47,15300.0,35.0864,35.0921,35.0693,35.0807,15300.0
2005-12-05 14:10:00,61.48,61.57,61.48,61.55,20800.0,35.0864,35.1377,35.0864,35.1263,20800.0
2005-12-05 14:15:00,61.54,61.58,61.52,61.58,14100.0,35.1206,35.1435,35.1092,35.1435,14100.0
2005-12-05 14:20:00,61.59,61.62,61.59,61.62,25200.0,35.1492,35.1663,35.1492,35.1663,25200.0
2005-12-05 14:25:00,61.62,61.63,61.6,61.63,20600.0,35.1663,35.172,35.1549,35.172,20600.0
2005-12-05 14:30:00,61.63,61.64,61.6,61.64,19400.0,35.172,35.1777,35.1549,35.1777,19400.0
2005-12-05 14:35:00,61.65,61.72,61.64,61.7,24700.0,35.1834,35.2233,35.1777,35.2119,24700.0
2005-12-05 14:40:00,61.71,61.73,61.7,61.71,18300.0,35.2176,35.2291,35.2119,35.2176,18300.0
2005-12-05 14:45:00,61.7,61.71,61.6,61.64,19100.0,35.2119,35.2176,35.1549,35.1777,19100.0
2005-12-05 14:50:00,61.64,61.69,61.63,61.67,21100.0,35.1777,35.2062,35.172,35.1948,21100.0
2005-12-05 14:55:00,61.68,61.69,61.65,61.66,9700.0,35.2005,35.2062,35.1834,35.1891,9700.0
2005-12-05 15:00:00,61.69,61.7,61.64,61.64,11100.0,35.2062,35.2119,35.1777,35.1777,11100.0
2005-12-05 15:05:00,61.65,61.65,61.58,61.61,12200.0,35.1834,35.1834,35.1435,35.1606,12200.0
2005-12-05 15:10:00,61.6,61.61,61.55,61.57,13100.0,35.1549,35.1606,35.1263,35.1377,13100.0
2005-12-05 15:15:00,61.57,61.6,61.56,61.6,26400.0,35.1377,35.1549,35.132,35.1549,26400.0
2005-12-05 15:20:00,61.6,61.6,61.58,61.58,15300.0,35.1549,35.1549,35.1435,35.1435,15300.0
2005-12-05 15:25:00,61.58,61.58,61.53,61.54,18700.0,35.1435,35.1435,35.1149,35.1206,18700.0
2005-12-05 15:30:00,61.56,61.58,61.54,61.57,14500.0,35.132,35.1435,35.1206,35.1377,14500.0
2005-12-05 15:35:00,61.58,61.6,61.58,61.59,15300.0,35.1435,35.1549,35.1435,35.1492,15300.0
2005-12-05 15:40:00,61.6,61.6,61.56,61.57,18700.0,35.1549,35.1549,35.132,35.1377,18700.0
2005-12-05 15:45:00,61.56,61.62,61.53,61.62,27100.0,35.132,35.1663,35.1149,35.1663,27100.0
2005-12-05 15:50:00,61.63,61.63,61.53,61.53,21800.0,35.172,35.172,35.1149,35.1149,21800.0
2005-12-05 15:55:00,61.54,61.56,61.52,61.53,70400.0,35.1206,35.132,35.1092,35.1149,70400.0
2005-12-06 09:30:00,61.54,61.73,61.53,61.73,40400.0,35.1206,35.2291,35.1149,35.2291,40400.0
2005-12-06 09:35:00,61.78,61.87,61.61,61.65,58900.0,35.2576,35.309,35.1606,35.1834,58900.0
2005-12-06 09:40:00,61.64,61.85,61.64,61.85,24800.0,35.1777,35.2975,35.1777,35.2975,24800.0
2005-12-06 09:45:00,61.85,61.86,61.82,61.82,18400.0,35.2975,35.3032,35.2804,35.2804,18400.0
2005-12-06 09:50:00,61.82,61.85,61.76,61.77,14800.0,35.2804,35.2975,35.2462,35.2519,14800.0
2005-12-06 09:55:00,61.72,61.8,61.67,61.8,14700.0,35.2233,35.269,35.1948,35.269,14700.0
2005-12-06 10:00:00,61.79,61.8,61.61,61.65,18900.0,35.2633,35.269,35.1606,35.1834,18900.0
2005-12-06 10:05:00,61.66,61.79,61.65,61.79,20800.0,35.1891,35.2633,35.1834,35.2633,20800.0
2005-12-06 10:10:00,61.79,61.79,61.71,61.75,9100.0,35.2633,35.2633,35.2176,35.2405,9100.0
2005-12-06 10:15:00,61.75,61.77,61.75,61.77,15300.0,35.2405,35.2519,35.2405,35.2519,15300.0
2005-12-06 10:20:00,61.77,61.87,61.77,61.83,17200.0,35.2519,35.309,35.2519,35.2861,17200.0
2005-12-06 10:25:00,61.83,61.85,61.8,61.85,11100.0,35.2861,35.2975,35.269,35.2975,11100.0
2005-12-06 10:30:00,61.83,61.85,61.81,61.81,11600.0,35.2861,35.2975,35.2747,35.2747,11600.0
2005-12-06 10:35:00,61.83,61.83,61.69,61.7,15800.0,35.2861,35.2861,35.2062,35.2119,15800.0
2005-12-06 10:40:00,61.69,61.76,61.68,61.76,19000.0,35.2062,35.2462,35.2005,35.2462,19000.0
2005-12-06 10:45:00,61.76,61.83,61.74,61.83,15300.0,35.2462,35.2861,35.2348,35.2861,15300.0
2005-12-06 10:50:00,61.83,61.83,61.77,61.78,11300.0,35.2861,35.2861,35.2519,35.2576,11300.0
2005-12-06 10:55:00,61.79,61.8,61.74,61.79,12000.0,35.2633,35.269,35.2348,35.2633,12000.0
2005-12-06 11:00:00,61.81,61.85,61.81,61.85,21500.0,35.2747,35.2975,35.2747,35.2975,21500.0
2005-12-06 11:05:00,61.84,61.85,61.82,61.83,22400.0,35.2918,35.2975,35.2804,35.2861,22400.0
2005-12-06 11:10:00,61.81,61.81,61.7,61.76,30100.0,35.2747,35.2747,35.2119,35.2462,30100.0
2005-12-06 11:15:00,61.76,61.81,61.75,61.81,11200.0,35.2462,35.2747,35.2405,35.2747,11200.0
2005-12-06 11:20:00,61.81,61.86,61.8,61.85,43400.0,35.2747,35.3032,35.269,35.2975,43400.0
2005-12-06 11:25:00,61.85,61.91,61.85,61.91,20000.0,35.2975,35.3318,35.2975,35.3318,20000.0
2005-12-06 11:30:00,61.92,61.97,61.89,61.91,44800.0,35.3375,35.366,35.3204,35.3318,44800.0
2005-12-06 11:35:00,61.89,61.92,61.87,61.89,13900.0,35.3204,35.3375,35.309,35.3204,13900.0
2005-12-06 11:40:00,61.89,61.89,61.88,61.88,14100.0,35.3204,35.3204,35.3147,35.3147,14100.0
2005-12-06 11:45:00,61.88,61.93,61.88,61.93,16700.0,35.3147,35.3432,35.3147,35.3432,16700.0
2005-12-06 11:50:00,61.93,61.99,61.93,61.98,20200.0,35.3432,35.3774,35.3432,35.3717,20200.0
2005-12-06 11:55:00,61.97,61.97,61.86,61.87,18000.0,35.366,35.366,35.3032,35.309,18000.0
2005-12-06 12:00:00,61.88,61.88,61.85,61.88,12900.0,35.3147,35.3147,35.2975,35.3147,12900.0
2005-12-06 12:05:00,61.88,61.89,61.86,61.89,12700.0,35.3147,35.3204,35.3032,35.3204,12700.0
2005-12-06 12:10:00,61.91,61.96,61.91,61.94,18800.0,35.3318,35.3603,35.3318,35.3489,18800.0
2005-12-06 12:15:00,61.95,62.01,61.94,62.0,15000.0,35.3546,35.3888,35.3489,35.3831,15000.0
2005-12-06 12:20:00,62.0,62.03,61.99,62.03,23600.0,35.3831,35.4003,35.3774,35.4003,23600.0
2005-12-06 12:25:00,62.03,62.06,62.01,62.06,23000.0,35.4003,35.4174,35.3888,35.4174,23000.0
2005-12-06 12:30:00,62.05,62.06,61.97,61.99,14800.0,35.4117,35.4174,35.366,35.3774,14800.0
2005-12-06 12:35:00,61.99,62.01,61.99,62.0,6100.0,35.3774,35.3888,35.3774,35.3831,6100.0
2005-12-06 12:40:00,62.01,62.01,62.0,62.0,8600.0,35.3888,35.3888,35.3831,35.3831,8600.0
2005-12-06 12:45:00,62.01,62.03,62.0,62.02,8700.0,35.3888,35.4003,35.3831,35.3946,8700.0
2005-12-06 12:50:00,62.02,62.05,62.01,62.05,17700.0,35.3946,35.4117,35.3888,35.4117,17700.0
2005-12-06 12:55:00,62.05,62.06,62.03,62.04,17300.0,35.4117,35.4174,35.4003,35.406,17300.0
2005-12-06 13:00:00,62.04,62.08,62.04,62.06,12000.0,35.406,35.4288,35.406,35.4174,12000.0
2005-12-06 13:05:00,62.06,62.09,62.06,62.09,9800.0,35.4174,35.4345,35.4174,35.4345,9800.0
2005-12-06 13:10:00,62.09,62.13,62.08,62.12,19800.0,35.4345,35.4573,35.4288,35.4516,19800.0
2005-12-06 13:15:00,62.11,62.11,62.11,62.11,4300.0,35.4459,35.4459,35.4459,35.4459,4300.0
2005-12-06 13:20:00,62.11,62.12,62.1,62.11,16900.0,35.4459,35.4516,35.4402,35.4459,16900.0
2005-12-06 13:25:00,62.1,62.13,62.1,62.13,9900.0,35.4402,35.4573,35.4402,35.4573,9900.0
2005-12-06 13:30:00,62.12,62.12,62.1,62.12,6500.0,35.4516,35.4516,35.4402,35.4516,6500.0
2005-12-06 13:35:00,62.12,62.13,62.11,62.12,8600.0,35.4516,35.4573,35.4459,35.4516,8600.0
2005-12-06 13:40:00,62.12,62.13,62.1,62.1,22700.0,35.4516,35.4573,35.4402,35.4402,22700.0
2005-12-06 13:45:00,62.11,62.15,62.1,62.15,22700.0,35.4459,35.4687,35.4402,35.4687,22700.0
2005-12-06 13:50:00,62.15,62.22,62.14,62.21,23300.0,35.4687,35.5087,35.463,35.503,23300.0
2005-12-06 13:55:00,62.21,62.21,62.08,62.12,112000.0,35.503,35.503,35.4288,35.4516,112000.0
2005-12-06 14:00:00,62.11,62.14,62.06,62.12,34300.0,35.4459,35.463,35.4174,35.4516,34300.0
2005-12-06 14:05:00,62.13,62.2,62.11,62.12,40600.0,35.4573,35.4973,35.4459,35.4516,40600.0
2005-12-06 14:10:00,62.12,62.14,62.07,62.12,57600.0,35.4516,35.463,35.4231,35.4516,57600.0
2005-12-06 14:15:00,62.13,62.35,62.13,62.3,83900.0,35.4573,35.5829,35.4573,35.5544,83900.0
2005-12-06 14:20:00,62.33,62.35,62.25,62.28,34400.0,35.5715,35.5829,35.5258,35.5429,34400.0
2005-12-06 14:25:00,62.28,62.42,62.28,62.38,50200.0,35.5429,35.6228,35.5429,35.6,50200.0
2005-12-06 14:30:00,62.38,62.52,62.38,62.45,14500.0,35.6,35.6799,35.6,35.64,14500.0
2005-12-06 14:35:00,62.47,62.6,62.47,62.6,58700.0,35.6514,35.7256,35.6514,35.7256,58700.0
2005-12-06 14:40:00,62.6,62.6,62.46,62.48,53700.0,35.7256,35.7256,35.6457,35.6571,53700.0
2005-12-06 14:45:00,62.48,62.48,62.38,62.39,20900.0,35.6571,35.6571,35.6,35.6057,20900.0
2005-12-06 14:50:00,62.38,62.42,62.38,62.42,22100.0,35.6,35.6228,35.6,35.6228,22100.0
2005-12-06 14:55:00,62.43,62.43,62.35,62.37,17400.0,35.6285,35.6285,35.5829,35.5943,17400.0
2005-12-06 15:00:00,62.36,62.36,62.29,62.29,20500.0,35.5886,35.5886,35.5486,35.5486,20500.0
2005-12-06 15:05:00,62.29,62.29,62.18,62.19,28100.0,35.5486,35.5486,35.4859,35.4916,28100.0
2005-12-06 15:10:00,62.19,62.19,62.07,62.07,17300.0,35.4916,35.4916,35.4231,35.4231,17300.0
2005-12-06 15:15:00,62.07,62.11,62.0,62.11,36900.0,35.4231,35.4459,35.3831,35.4459,36900.0
2005-12-06 15:20:00,62.11,62.17,62.11,62.15,20000.0,35.4459,35.4802,35.4459,35.4687,20000.0
2005-12-06 15:25:00,62.15,62.15,62.11,62.13,20500.0,35.4687,35.4687,35.4459,35.4573,20500.0
2005-12-06 15:30:00,62.14,62.14,62.08,62.1,19100.0,35.463,35.463,35.4288,35.4402,19100.0
2005-12-06 15:35:00,62.1,62.12,61.93,61.96,31000.0,35.4402,35.4516,35.3432,35.3603,31000.0
2005-12-06 15:40:00,61.95,61.98,61.95,61.97,17700.0,35.3546,35.3717,35.3546,35.366,17700.0
2005-12-06 15:45:00,61.97,62.05,61.96,62.02,40900.0,35.366,35.4117,35.3603,35.3946,40900.0
2005-12-06 15:50:00,62.01,62.03,61.98,62.02,40400.0,35.3888,35.4003,35.3717,35.3946,40400.0
2005-12-06 15:55:00,62.02,62.04,62.0,62.03,41700.0,35.3946,35.406,35.3831,35.4003,41700.0
2005-12-07 09:30:00,62.22,62.22,62.12,62.13,37100.0,35.5087,35.5087,35.4516,35.4573,37100.0
2005-12-07 09:35:00,62.14,62.18,61.94,61.94,37000.0,35.463,35.4859,35.3489,35.3489,37000.0
2005-12-07 09:40:00,61.94,62.11,61.89,62.06,20600.0,35.3489,35.4459,35.3204,35.4174,20600.0
2005-12-07 09:45:00,62.06,62.15,61.99,61.99,25300.0,35.4174,35.4687,35.3774,35.3774,25300.0
2005-12-07 09:50:00,62.01,62.07,61.99,62.06,16800.0,35.3888,35.4231,35.3774,35.4174,16800.0
2005-12-07 09:55:00,62.06,62.07,62.04,62.05,37900.0,35.4174,35.4231,35.406,35.4117,37900.0
2005-12-07 10:00:00,62.04,62.05,61.94,61.96,29600.0,35.406,35.4117,35.3489,35.3603,29600.0
2005-12-07 10:05:00,61.95,62.07,61.94,62.06,13900.0,35.3546,35.4231,35.3489,35.4174,13900.0
2005-12-07 10:10:00,62.07,62.15,62.06,62.12,24500.0,35.4231,35.4687,35.4174,35.4516,24500.0
2005-12-07 10:15:00,62.12,62.12,62.05,62.06,3600.0,35.4516,35.4516,35.4117,35.4174,3600.0
2005-12-07 10:20:00,62.05,62.07,62.03,62.07,5600.0,35.4117,35.4231,35.4003,35.4231,5600.0
2005-12-07 10:25:00,62.08,62.09,62.06,62.09,5000.0,35.4288,35.4345,35.4174,35.4345,5000.0
2005-12-07 10:30:00,62.09,62.19,62.09,62.15,21700.0,35.4345,35.4916,35.4345,35.4687,21700.0
2005-12-07 10:35:00,62.15,62.18,62.12,62.12,6700.0,35.4687,35.4859,35.4516,35.4516,6700.0
2005-12-07 10:40:00,62.11,62.11,62.08,62.09,4200.0,35.4459,35.4459,35.4288,35.4345,4200.0
2005-12-07 10:45:00,62.08,62.09,62.0,62.03,13900.0,35.4288,35.4345,35.3831,35.4003,13900.0
2005-12-07 10:50:00,62.04,62.06,61.99,62.01,9900.0,35.406,35.4174,35.3774,35.3888,9900.0
2005-12-07 10:55:00,62.0,62.0,61.89,61.89,17300.0,35.3831,35.3831,35.3204,35.3204,17300.0
2005-12-07 11:00:00,61.89,61.89,61.82,61.83,12700.0,35.3204,35.3204,35.2804,35.2861,12700.0
2005-12-07 11:05:00,61.83,61.87,61.82,61.85,6300.0,35.2861,35.309,35.2804,35.2975,6300.0
2005-12-07 11:10:00,61.84,61.85,61.81,61.83,11200.0,35.2918,35.2975,35.2747,35.2861,11200.0
2005-12-07 11:15:00,61.84,61.87,61.81,61.81,13000.0,35.2918,35.309,35.2747,35.2747,13000.0
2005-12-07 11:20:00,61.81,61.87,61.81,61.87,4600.0,35.2747,35.309,35.2747,35.309,4600.0
2005-12-07 11:25:00,61.89,61.96,61.89,61.96,7800.0,35.3204,35.3603,35.3204,35.3603,7800.0
2005-12-07 11:30:00,61.98,62.03,61.97,62.01,19500.0,35.3717,35.4003,35.366,35.3888,19500.0
2005-12-07 11:35:00,62.02,62.07,62.0,62.03,22100.0,35.3946,35.4231,35.3831,35.4003,22100.0
2005-12-07 11:40:00,62.03,62.05,62.02,62.05,8100.0,35.4003,35.4117,35.3946,35.4117,8100.0
2005-12-07 11:45:00,62.05,62.11,62.04,62.08,9900.0,35.4117,35.4459,35.406,35.4288,9900.0
2005-12-07 11:50:00,62.08,62.17,62.07,62.13,16600.0,35.4288,35.4802,35.4231,35.4573,16600.0
2005-12-07 11:55:00,62.16,62.18,62.13,62.16,11900.0,35.4745,35.4859,35.4573,35.4745,11900.0
2005-12-07 12:00:00,62.15,62.19,62.15,62.19,16300.0,35.4687,35.4916,35.4687,35.4916,16300.0
2005-12-07 12:05:00,62.19,62.19,62.13,62.14,19100.0,35.4916,35.4916,35.4573,35.463,19100.0
2005-12-07 12:10:00,62.14,62.18,62.13,62.14,12800.0,35.463,35.4859,35.4573,35.463,12800.0
2005-12-07 12:15:00,62.12,62.17,62.1,62.17,24600.0,35.4516,35.4802,35.4402,35.4802,24600.0
2005-12-07 12:20:00,62.17,62.17,62.07,62.07,12400.0,35.4802,35.4802,35.4231,35.4231,12400.0
2005-12-07 12:25:00,62.08,62.19,62.07,62.19,15300.0,35.4288,35.4916,35.4231,35.4916,15300.0
2005-12-07 12:30:00,62.19,62.2,62.18,62.19,17000.0,35.4916,35.4973,35.4859,35.4916,17000.0
2005-12-07 12:35:00,62.19,62.2,62.18,62.18,11900.0,35.4916,35.4973,35.4859,35.4859,11900.0
2005-12-07 12:40:00,62.18,62.19,62.16,62.17,17000.0,35.4859,35.4916,35.4745,35.4802,17000.0
2005-12-07 12:45:00,62.16,62.2,62.16,62.2,19400.0,35.4745,35.4973,35.4745,35.4973,19400.0
2005-12-07 12:50:00,62.2,62.2,62.09,62.1,37600.0,35.4973,35.4973,35.4345,35.4402,37600.0
2005-12-07 12:55:00,62.11,62.17,62.1,62.17,12400.0,35.4459,35.4802,35.4402,35.4802,12400.0
2005-12-07 13:00:00,62.16,62.18,62.15,62.17,8600.0,35.4745,35.4859,35.4687,35.4802,8600.0
2005-12-07 13:05:00,62.16,62.17,62.14,62.14,13200.0,35.4745,35.4802,35.463,35.463,13200.0
2005-12-07 13:10:00,62.14,62.18,62.14,62.18,13300.0,35.463,35.4859,35.463,35.4859,13300.0
2005-12-07 13:15:00,62.19,62.22,62.18,62.22,11400.0,35.4916,35.5087,35.4859,35.5087,11400.0
2005-12-07 13:20:00,62.22,62.22,62.18,62.19,21300.0,35.5087,35.5087,35.4859,35.4916,21300.0
2005-12-07 13:25:00,62.19,62.19,62.0,62.01,18200.0,35.4916,35.4916,35.3831,35.3888,18200.0
2005-12-07 13:30:00,62.01,62.08,62.01,62.06,17900.0,35.3888,35.4288,35.3888,35.4174,17900.0
2005-12-07 13:35:00,62.07,62.07,62.02,62.07,15100.0,35.4231,35.4231,35.3946,35.4231,15100.0
2005-12-07 13:40:00,62.08,62.1,62.07,62.09,25000.0,35.4288,35.4402,35.4231,35.4345,25000.0
2005-12-07 13:45:00,62.09,62.12,62.09,62.12,23100.0,35.4345,35.4516,35.4345,35.4516,23100.0
2005-12-07 13:50:00,62.12,62.13,61.12,62.1,71200.0,35.4516,35.4573,34.8809,35.4402,71200.0
2005-12-07 13:55:00,62.11,62.17,62.08,62.1,25400.0,35.4459,35.4802,35.4288,35.4402,25400.0
2005-12-07 14:00:00,62.1,62.1,61.97,61.99,14300.0,35.4402,35.4402,35.366,35.3774,14300.0
2005-12-07 14:05:00,61.99,62.06,61.99,62.03,24500.0,35.3774,35.4174,35.3774,35.4003,24500.0
2005-12-07 14:10:00,62.04,62.09,62.01,62.08,13400.0,35.406,35.4345,35.3888,35.4288,13400.0
2005-12-07 14:15:00,62.08,62.1,62.0,62.01,15200.0,35.4288,35.4402,35.3831,35.3888,15200.0
2005-12-07 14:20:00,62.03,62.03,61.98,61.99,15300.0,35.4003,35.4003,35.3717,35.3774,15300.0
2005-12-07 14:25:00,62.0,62.05,62.0,62.05,10000.0,35.3831,35.4117,35.3831,35.4117,10000.0
2005-12-07 14:30:00,62.05,62.12,62.01,62.11,22100.0,35.4117,35.4516,35.3888,35.4459,22100.0
2005-12-07 14:35:00,62.12,62.14,62.08,62.14,17400.0,35.4516,35.463,35.4288,35.463,17400.0
2005-12-07 14:40:00,62.14,62.18,62.13,62.14,13600.0,35.463,35.4859,35.4573,35.463,13600.0
2005-12-07 14:45:00,62.13,62.2,62.12,62.14,22600.0,35.4573,35.4973,35.4516,35.463,22600.0
2005-12-07 14:50:00,62.14,62.17,62.13,62.15,13900.0,35.463,35.4802,35.4573,35.4687,13900.0
2005-12-07 14:55:00,62.16,62.19,62.09,62.09,18200.0,35.4745,35.4916,35.4345,35.4345,18200.0
2005-12-07 15:00:00,62.08,62.08,62.01,62.07,23500.0,35.4288,35.4288,35.3888,35.4231,23500.0
2005-12-07 15:05:00,62.08,62.17,62.08,62.16,18500.0,35.4288,35.4802,35.4288,35.4745,18500.0
2005-12-07 15:10:00,62.15,62.17,62.11,62.13,28300.0,35.4687,35.4802,35.4459,35.4573,28300.0
2005-12-07 15:15:00,62.14,62.15,62.03,62.03,26400.0,35.463,35.4687,35.4003,35.4003,26400.0
2005-12-07 15:20:00,62.04,62.17,62.04,62.16,16800.0,35.406,35.4802,35.406,35.4745,16800.0
2005-12-07 15:25:00,62.16,62.19,62.15,62.17,20200.0,35.4745,35.4916,35.4687,35.4802,20200.0
2005-12-07 15:30:00,62.17,62.18,62.13,62.17,34700.0,35.4802,35.4859,35.4573,35.4802,34700.0
2005-12-07 15:35:00,62.17,62.18,62.15,62.17,21500.0,35.4802,35.4859,35.4687,35.4802,21500.0
2005-12-07 15:40:00,62.17,62.19,62.12,62.12,40400.0,35.4802,35.4916,35.4516,35.4516,40400.0
2005-12-07 15:45:00,62.12,62.19,62.12,62.19,31000.0,35.4516,35.4916,35.4516,35.4916,31000.0
2005-12-07 15:50:00,62.19,62.22,62.17,62.22,41900.0,35.4916,35.5087,35.4802,35.5087,41900.0
2005-12-07 15:55:00,62.22,62.28,62.21,62.28,51200.0,35.5087,35.5429,35.503,35.5429,51200.0
2005-12-08 09:30:00,62.33,62.33,62.08,62.25,15300.0,35.5715,35.5715,35.4288,35.5258,15300.0
2005-12-08 09:35:00,62.25,62.25,61.95,62.02,28400.0,35.5258,35.5258,35.3546,35.3946,28400.0
2005-12-08 09:40:00,62.01,62.08,62.01,62.06,41500.0,35.3888,35.4288,35.3888,35.4174,41500.0
2005-12-08 09:45:00,62.06,62.06,61.91,62.0,28800.0,35.4174,35.4174,35.3318,35.3831,28800.0
2005-12-08 09:50:00,61.99,61.99,61.87,61.9,21000.0,35.3774,35.3774,35.309,35.3261,21000.0
2005-12-08 09:55:00,61.9,61.99,61.9,61.99,12500.0,35.3261,35.3774,35.3261,35.3774,12500.0
2005-12-08 10:00:00,62.0,62.0,61.91,61.99,14300.0,35.3831,35.3831,35.3318,35.3774,14300.0
2005-12-08 10:05:00,62.0,62.01,61.94,61.97,8800.0,35.3831,35.3888,35.3489,35.366,8800.0
2005-12-08 10:10:00,61.96,61.96,61.94,61.95,5500.0,35.3603,35.3603,35.3489,35.3546,5500.0
2005-12-08 10:15:00,61.95,61.95,61.89,61.9,12100.0,35.3546,35.3546,35.3204,35.3261,12100.0
2005-12-08 10:20:00,61.9,61.95,61.9,61.94,12200.0,35.3261,35.3546,35.3261,35.3489,12200.0
2005-12-08 10:25:00,61.95,61.96,61.87,61.87,11900.0,35.3546,35.3603,35.309,35.309,11900.0
2005-12-08 10:30:00,61.86,61.88,61.82,61.83,14500.0,35.3032,35.3147,35.2804,35.2861,14500.0
2005-12-08 10:35:00,61.84,61.89,61.84,61.86,13000.0,35.2918,35.3204,35.2918,35.3032,13000.0
2005-12-08 10:40:00,61.86,61.95,61.85,61.95,21600.0,35.3032,35.3546,35.2975,35.3546,21600.0
2005-12-08 10:45:00,61.95,62.0,61.92,61.93,22800.0,35.3546,35.3831,35.3375,35.3432,22800.0
2005-12-08 10:50:00,61.93,61.93,61.85,61.85,11200.0,35.3432,35.3432,35.2975,35.2975,11200.0
2005-12-08 10:55:00,61.84,61.94,61.81,61.93,18100.0,35.2918,35.3489,35.2747,35.3432,18100.0
2005-12-08 11:00:00,61.93,61.95,61.93,61.94,11300.0,35.3432,35.3546,35.3432,35.3489,11300.0
2005-12-08 11:05:00,61.94,62.08,61.93,62.08,20800.0,35.3489,35.4288,35.3432,35.4288,20800.0
2005-12-08 11:10:00,62.08,62.1,62.07,62.09,15000.0,35.4288,35.4402,35.4231,35.4345,15000.0
2005-12-08 11:15:00,62.09,62.09,62.01,62.05,25100.0,35.4345,35.4345,35.3888,35.4117,25100.0
2005-12-08 11:20:00,62.05,62.05,62.02,62.05,11600.0,35.4117,35.4117,35.3946,35.4117,11600.0
2005-12-08 11:25:00,62.05,62.07,62.03,62.06,14200.0,35.4117,35.4231,35.4003,35.4174,14200.0
2005-12-08 11:30:00,62.07,62.11,62.06,62.09,14800.0,35.4231,35.4459,35.4174,35.4345,14800.0
2005-12-08 11:35:00,62.09,62.13,62.09,62.12,23100.0,35.4345,35.4573,35.4345,35.4516,23100.0
2005-12-08 11:40:00,62.12,62.15,62.06,62.08,16900.0,35.4516,35.4687,35.4174,35.4288,16900.0
2005-12-08 11:45:00,62.07,62.12,62.03,62.12,15900.0,35.4231,35.4516,35.4003,35.4516,15900.0
2005-12-08 11:50:00,62.11,62.16,62.11,62.13,26100.0,35.4459,35.4745,35.4459,35.4573,26100.0
2005-12-08 11:55:00,62.14,62.14,62.09,62.13,13100.0,35.463,35.463,35.4345,35.4573,13100.0
2005-12-08 12:00:00,62.13,62.19,62.13,62.19,17800.0,35.4573,35.4916,35.4573,35.4916,17800.0
2005-12-08 12:05:00,62.17,62.19,62.09,62.09,19100.0,35.4802,35.4916,35.4345,35.4345,19100.0
2005-12-08 12:10:00,62.11,62.12,62.08,62.12,16700.0,35.4459,35.4516,35.4288,35.4516,16700.0
2005-12-08 12:15:00,62.12,62.14,62.1,62.11,17800.0,35.4516,35.463,35.4402,35.4459,17800.0
2005-12-08 12:20:00,62.12,62.14,62.1,62.12,19300.0,35.4516,35.463,35.4402,35.4516,19300.0
2005-12-08 12:25:00,62.12,62.14,62.1,62.12,8900.0,35.4516,35.463,35.4402,35.4516,8900.0
2005-12-08 12:30:00,62.11,62.12,62.1,62.1,12400.0,35.4459,35.4516,35.4402,35.4402,12400.0
2005-12-08 12:35:00,62.1,62.13,62.1,62.11,21500.0,35.4402,35.4573,35.4402,35.4459,21500.0
2005-12-08 12:40:00,62.12,62.15,62.12,62.13,24400.0,35.4516,35.4687,35.4516,35.4573,24400.0
2005-12-08 12:45:00,62.12,62.17,62.09,62.17,23300.0,35.4516,35.4802,35.4345,35.4802,23300.0
2005-12-08 12:50:00,62.17,62.27,62.17,62.27,19900.0,35.4802,35.5372,35.4802,35.5372,19900.0
2005-12-08 12:55:00,62.28,62.37,62.27,62.37,28700.0,35.5429,35.5943,35.5372,35.5943,28700.0
2005-12-08 13:00:00,62.38,62.38,62.21,62.27,32400.0,35.6,35.6,35.503,35.5372,32400.0
2005-12-08 13:05:00,62.27,62.34,62.27,62.28,23100.0,35.5372,35.5772,35.5372,35.5429,23100.0
2005-12-08 13:10:00,62.28,62.31,62.26,62.28,32900.0,35.5429,35.5601,35.5315,35.5429,32900.0
2005-12-08 13:15:00,62.29,62.29,62.26,62.26,16300.0,35.5486,35.5486,35.5315,35.5315,16300.0
2005-12-08 13:20:00,62.26,62.28,62.24,62.25,30100.0,35.5315,35.5429,35.5201,35.5258,30100.0
2005-12-08 13:25:00,62.25,62.28,62.17,62.23,12700.0,35.5258,35.5429,35.4802,35.5144,12700.0
2005-12-08 13:30:00,62.23,62.32,62.22,62.31,14800.0,35.5144,35.5658,35.5087,35.5601,14800.0
2005-12-08 13:35:00,62.28,62.31,62.28,62.29,2400.0,35.5429,35.5601,35.5429,35.5486,2400.0
2005-12-08 13:40:00,62.3,62.35,62.28,62.34,14400.0,35.5544,35.5829,35.5429,35.5772,14400.0
2005-12-08 13:45:00,62.35,62.35,62.27,62.27,9500.0,35.5829,35.5829,35.5372,35.5372,9500.0
2005-12-08 13:50:00,62.27,62.37,62.27,62.36,15600.0,35.5372,35.5943,35.5372,35.5886,15600.0
2005-12-08 13:55:00,62.37,62.49,62.37,62.48,35700.0,35.5943,35.6628,35.5943,35.6571,35700.0
2005-12-08 14:00:00,62.49,62.51,62.43,62.5,25600.0,35.6628,35.6742,35.6285,35.6685,25600.0
2005-12-08 14:05:00,62.49,62.49,62.4,62.42,13400.0,35.6628,35.6628,35.6114,35.6228,13400.0
2005-12-08 14:10:00,62.42,62.42,62.32,62.37,14000.0,35.6228,35.6228,35.5658,35.5943,14000.0
2005-12-08 14:15:00,62.37,62.39,62.35,62.35,23000.0,35.5943,35.6057,35.5829,35.5829,23000.0
2005-12-08 14:20:00,62.36,62.4,62.3,62.4,26300.0,35.5886,35.6114,35.5544,35.6114,26300.0
2005-12-08 14:25:00,62.39,62.43,62.38,62.39,24700.0,35.6057,35.6285,35.6,35.6057,24700.0
2005-12-08 14:30:00,62.38,62.38,62.22,62.32,28700.0,35.6,35.6,35.5087,35.5658,28700.0
2005-12-08 14:35:00,62.32,62.35,62.27,62.35,29900.0,35.5658,35.5829,35.5372,35.5829,29900.0
2005-12-08 14:40:00,62.35,62.38,62.33,62.38,21700.0,35.5829,35.6,35.5715,35.6,21700.0
2005-12-08 14:45:00,62.38,62.41,62.37,62.39,17400.0,35.6,35.6171,35.5943,35.6057,17400.0
2005-12-08 14:50:00,62.38,62.38,62.3,62.36,12800.0,35.6,35.6,35.5544,35.5886,12800.0
2005-12-08 14:55:00,62.36,62.38,62.32,62.34,11200.0,35.5886,35.6,35.5658,35.5772,11200.0
2005-12-08 15:00:00,62.33,62.44,62.33,62.44,12100.0,35.5715,35.6342,35.5715,35.6342,12100.0
2005-12-08 15:05:00,62.44,62.44,62.33,62.33,19700.0,35.6342,35.6342,35.5715,35.5715,19700.0
2005-12-08 15:10:00,62.31,62.32,62.28,62.31,13900.0,35.5601,35.5658,35.5429,35.5601,13900.0
2005-12-08 15:15:00,62.3,62.33,62.24,62.3,24200.0,35.5544,35.5715,35.5201,35.5544,24200.0
2005-12-08 15:20:00,62.3,62.37,62.27,62.37,10300.0,35.5544,35.5943,35.5372,35.5943,10300.0
2005-12-08 15:25:00,62.37,62.4,62.32,62.33,22200.0,35.5943,35.6114,35.5658,35.5715,22200.0
2005-12-08 15:30:00,62.33,62.38,62.32,62.38,18600.0,35.5715,35.6,35.5658,35.6,18600.0
2005-12-08 15:35:00,62.38,62.4,62.34,62.34,17600.0,35.6,35.6114,35.5772,35.5772,17600.0
2005-12-08 15:40:00,62.35,62.39,62.33,62.35,19300.0,35.5829,35.6057,35.5715,35.5829,19300.0
2005-12-08 15:45:00,62.36,62.38,62.35,62.37,24600.0,35.5886,35.6,35.5829,35.5943,24600.0
2005-12-08 15:50:00,62.38,62.4,62.37,62.4,33900.0,35.6,35.6114,35.5943,35.6114,33900.0
2005-12-08 15:55:00,62.39,62.4,62.36,62.38,42900.0,35.6057,35.6114,35.5886,35.6,42900.0
2005-12-09 09:30:00,62.45,62.66,62.45,62.66,26700.0,35.64,35.7598,35.64,35.7598,26700.0
2005-12-09 09:35:00,62.66,62.75,62.65,62.75,13200.0,35.7598,35.8112,35.7541,35.8112,13200.0
2005-12-09 09:40:00,62.76,62.88,62.67,62.88,24300.0,35.8169,35.8854,35.7655,35.8854,24300.0
2005-12-09 09:45:00,62.85,62.95,62.85,62.95,34900.0,35.8682,35.9253,35.8682,35.9253,34900.0
2005-12-09 09:50:00,62.95,62.96,62.86,62.89,23400.0,35.9253,35.931,35.8739,35.8911,23400.0
2005-12-09 09:55:00,62.85,62.91,62.82,62.91,20300.0,35.8682,35.9025,35.8511,35.9025,20300.0
2005-12-09 10:00:00,62.87,62.89,62.84,62.86,14200.0,35.8796,35.8911,35.8625,35.8739,14200.0
2005-12-09 10:05:00,62.86,62.87,62.83,62.87,20300.0,35.8739,35.8796,35.8568,35.8796,20300.0
2005-12-09 10:10:00,62.88,62.89,62.82,62.85,21400.0,35.8854,35.8911,35.8511,35.8682,21400.0
2005-12-09 10:15:00,62.84,62.85,62.78,62.78,12600.0,35.8625,35.8682,35.8283,35.8283,12600.0
2005-12-09 10:20:00,62.78,62.78,62.64,62.65,12600.0,35.8283,35.8283,35.7484,35.7541,12600.0
2005-12-09 10:25:00,62.64,62.66,62.58,62.58,31900.0,35.7484,35.7598,35.7141,35.7141,31900.0
2005-12-09 10:30:00,62.58,62.6,62.47,62.49,24600.0,35.7141,35.7256,35.6514,35.6628,24600.0
2005-12-09 10:35:00,62.49,62.51,62.46,62.51,9300.0,35.6628,35.6742,35.6457,35.6742,9300.0
2005-12-09 10:40:00,62.51,62.63,62.49,62.62,14000.0,35.6742,35.7427,35.6628,35.737,14000.0
2005-12-09 10:45:00,62.59,62.6,62.56,62.6,9100.0,35.7199,35.7256,35.7027,35.7256,9100.0
2005-12-09 10:50:00,62.6,62.66,62.6,62.62,9300.0,35.7256,35.7598,35.7256,35.737,9300.0
2005-12-09 10:55:00,62.62,62.63,62.59,62.62,8000.0,35.737,35.7427,35.7199,35.737,8000.0
2005-12-09 11:00:00,62.62,62.63,62.61,62.63,8900.0,35.737,35.7427,35.7313,35.7427,8900.0
2005-12-09 11:05:00,62.62,62.74,62.6,62.74,24100.0,35.737,35.8055,35.7256,35.8055,24100.0
2005-12-09 11:10:00,62.74,62.8,62.67,62.67,15100.0,35.8055,35.8397,35.7655,35.7655,15100.0
2005-12-09 11:15:00,62.67,62.72,62.67,62.67,15800.0,35.7655,35.794,35.7655,35.7655,15800.0
2005-12-09 11:20:00,62.66,62.68,62.6,62.68,9500.0,35.7598,35.7712,35.7256,35.7712,9500.0
2005-12-09 11:25:00,62.68,62.77,62.68,62.76,10800.0,35.7712,35.8226,35.7712,35.8169,10800.0
2005-12-09 11:30:00,62.76,62.76,62.71,62.73,9500.0,35.8169,35.8169,35.7883,35.7998,9500.0
2005-12-09 11:35:00,62.72,62.74,62.63,62.64,11300.0,35.794,35.8055,35.7427,35.7484,11300.0
2005-12-09 11:40:00,62.63,62.63,62.59,62.62,14300.0,35.7427,35.7427,35.7199,35.737,14300.0
2005-12-09 11:45:00,62.58,62.67,62.58,62.67,8200.0,35.7141,35.7655,35.7141,35.7655,8200.0
2005-12-09 11:50:00,62.66,62.67,62.63,62.64,3800.0,35.7598,35.7655,35.7427,35.7484,3800.0
2005-12-09 11:55:00,62.63,62.63,62.49,62.49,9600.0,35.7427,35.7427,35.6628,35.6628,9600.0
2005-12-09 12:00:00,62.46,62.55,62.43,62.54,7000.0,35.6457,35.697,35.6285,35.6913,7000.0
2005-12-09 12:05:00,62.54,62.59,62.52,62.58,8400.0,35.6913,35.7199,35.6799,35.7141,8400.0
2005-12-09 12:10:00,62.58,62.71,62.58,62.68,11800.0,35.7141,35.7883,35.7141,35.7712,11800.0
2005-12-09 12:15:00,62.67,62.67,62.6,62.63,5700.0,35.7655,35.7655,35.7256,35.7427,5700.0
2005-12-09 12:20:00,62.61,62.62,62.58,62.58,9200.0,35.7313,35.737,35.7141,35.7141,9200.0
2005-12-09 12:25:00,62.58,62.63,62.58,62.63,4800.0,35.7141,35.7427,35.7141,35.7427,4800.0
2005-12-09 12:30:00,62.64,62.74,62.64,62.71,10700.0,35.7484,35.8055,35.7484,35.7883,10700.0
2005-12-09 12:35:00,62.69,62.69,62.59,62.59,8400.0,35.7769,35.7769,35.7199,35.7199,8400.0
2005-12-09 12:40:00,62.59,62.59,62.57,62.59,19000.0,35.7199,35.7199,35.7084,35.7199,19000.0
2005-12-09 12:45:00,62.59,62.69,62.59,62.67,15700.0,35.7199,35.7769,35.7199,35.7655,15700.0
2005-12-09 12:50:00,62.67,62.81,62.66,62.78,13300.0,35.7655,35.8454,35.7598,35.8283,13300.0
2005-12-09 12:55:00,62.78,62.82,62.76,62.78,11800.0,35.8283,35.8511,35.8169,35.8283,11800.0
2005-12-09 13:00:00,62.78,62.86,62.78,62.84,16800.0,35.8283,35.8739,35.8283,35.8625,16800.0
2005-12-09 13:05:00,62.85,62.85,62.79,62.83,10300.0,35.8682,35.8682,35.834,35.8568,10300.0
2005-12-09 13:10:00,62.84,62.86,62.84,62.86,9200.0,35.8625,35.8739,35.8625,35.8739,9200.0
2005-12-09 13:15:00,62.86,62.9,62.85,62.89,18200.0,35.8739,35.8968,35.8682,35.8911,18200.0
2005-12-09 13:20:00,62.89,62.89,62.79,62.83,13600.0,35.8911,35.8911,35.834,35.8568,13600.0
2005-12-09 13:25:00,62.83,62.86,62.83,62.85,9600.0,35.8568,35.8739,35.8568,35.8682,9600.0
2005-12-09 13:30:00,62.85,62.91,62.8,62.89,27800.0,35.8682,35.9025,35.8397,35.8911,27800.0
2005-12-09 13:35:00,62.89,62.89,62.84,62.84,21300.0,35.8911,35.8911,35.8625,35.8625,21300.0
2005-12-09 13:40:00,62.84,62.88,62.83,62.88,9400.0,35.8625,35.8854,35.8568,35.8854,9400.0
2005-12-09 13:45:00,62.88,62.93,62.88,62.92,16400.0,35.8854,35.9139,35.8854,35.9082,16400.0
2005-12-09 13:50:00,62.91,62.95,62.91,62.95,14100.0,35.9025,35.9253,35.9025,35.9253,14100.0
2005-12-09 13:55:00,62.95,62.98,62.92,62.93,19000.0,35.9253,35.9424,35.9082,35.9139,19000.0
2005-12-09 14:00:00,62.92,62.95,62.92,62.95,14400.0,35.9082,35.9253,35.9082,35.9253,14400.0
2005-12-09 14:05:00,62.94,62.94,62.9,62.92,12000.0,35.9196,35.9196,35.8968,35.9082,12000.0
2005-12-09 14:10:00,62.93,62.95,62.93,62.95,9200.0,35.9139,35.9253,35.9139,35.9253,9200.0
2005-12-09 14:15:00,62.94,62.99,62.94,62.99,20700.0,35.9196,35.9481,35.9196,35.9481,20700.0
2005-12-09 14:20:00,62.99,63.01,62.97,63.01,59700.0,35.9481,35.9595,35.9367,35.9595,59700.0
2005-12-09 14:25:00,63.01,63.02,62.99,63.0,42500.0,35.9595,35.9653,35.9481,35.9538,42500.0
2005-12-09 14:30:00,62.99,63.01,62.99,63.0,18700.0,35.9481,35.9595,35.9481,35.9538,18700.0
2005-12-09 14:35:00,62.98,62.99,62.97,62.98,15400.0,35.9424,35.9481,35.9367,35.9424,15400.0
2005-12-09 14:40:00,62.98,63.06,62.98,63.06,23200.0,35.9424,35.9881,35.9424,35.9881,23200.0
2005-12-09 14:45:00,63.06,63.06,62.99,62.99,25300.0,35.9881,35.9881,35.9481,35.9481,25300.0
2005-12-09 14:50:00,62.99,63.0,62.96,62.98,30000.0,35.9481,35.9538,35.931,35.9424,30000.0
2005-12-09 14:55:00,62.98,62.99,62.94,62.95,44500.0,35.9424,35.9481,35.9196,35.9253,44500.0
2005-12-09 15:00:00,62.96,62.99,62.95,62.97,19600.0,35.931,35.9481,35.9253,35.9367,19600.0
2005-12-09 15:05:00,62.96,62.96,62.93,62.93,26900.0,35.931,35.931,35.9139,35.9139,26900.0
2005-12-09 15:10:00,62.93,62.95,62.93,62.95,15400.0,35.9139,35.9253,35.9139,35.9253,15400.0
2005-12-09 15:15:00,62.94,63.0,62.94,63.0,15900.0,35.9196,35.9538,35.9196,35.9538,15900.0
2005-12-09 15:20:00,63.0,63.0,62.96,62.99,19200.0,35.9538,35.9538,35.931,35.9481,19200.0
2005-12-09 15:25:00,63.0,63.04,62.97,63.01,33900.0,35.9538,35.9767,35.9367,35.9595,33900.0
2005-12-09 15:30:00,63.01,63.02,62.98,63.0,41500.0,35.9595,35.9653,35.9424,35.9538,41500.0
2005-12-09 15:35:00,63.0,63.0,62.96,62.96,39800.0,35.9538,35.9538,35.931,35.931,39800.0
2005-12-09 15:40:00,62.96,63.01,62.95,63.01,31400.0,35.931,35.9595,35.9253,35.9595,31400.0
2005-12-09 15:45:00,63.0,63.1,62.99,63.09,69200.0,35.9538,36.0109,35.9481,36.0052,69200.0
2005-12-09 15:50:00,63.09,63.09,62.99,62.99,30400.0,36.0052,36.0052,35.9481,35.9481,30400.0
2005-12-09 15:55:00,62.99,63.0,62.93,62.95,127500.0,35.9481,35.9538,35.9139,35.9253,127500.0
2005-12-12 09:30:00,62.95,63.04,62.93,62.93,43200.0,35.9253,35.9767,35.9139,35.9139,43200.0
2005-12-12 09:35:00,62.93,62.94,62.87,62.91,21600.0,35.9139,35.9196,35.8796,35.9025,21600.0
2005-12-12 09:40:00,62.91,63.06,62.91,62.98,30300.0,35.9025,35.9881,35.9025,35.9424,30300.0
2005-12-12 09:45:00,62.98,62.99,62.88,62.92,15900.0,35.9424,35.9481,35.8854,35.9082,15900.0
2005-12-12 09:50:00,62.92,62.92,62.82,62.82,14500.0,35.9082,35.9082,35.8511,35.8511,14500.0
2005-12-12 09:55:00,62.83,62.86,62.82,62.85,19500.0,35.8568,35.8739,35.8511,35.8682,19500.0
2005-12-12 10:00:00,62.85,62.88,62.82,62.83,21300.0,35.8682,35.8854,35.8511,35.8568,21300.0
2005-12-12 10:05:00,62.83,62.86,62.81,62.82,14900.0,35.8568,35.8739,35.8454,35.8511,14900.0
2005-12-12 10:10:00,62.8,62.8,62.7,62.73,26600.0,35.8397,35.8397,35.7826,35.7998,26600.0
2005-12-12 10:15:00,62.72,62.81,62.72,62.79,16100.0,35.794,35.8454,35.794,35.834,16100.0
2005-12-12 10:20:00,62.79,62.79,62.75,62.79,11000.0,35.834,35.834,35.8112,35.834,11000.0
2005-12-12 10:25:00,62.8,62.85,62.77,62.83,16000.0,35.8397,35.8682,35.8226,35.8568,16000.0
2005-12-12 10:30:00,62.83,62.83,62.67,62.67,12700.0,35.8568,35.8568,35.7655,35.7655,12700.0
2005-12-12 10:35:00,62.67,62.68,62.66,62.66,18700.0,35.7655,35.7712,35.7598,35.7598,18700.0
2005-12-12 10:40:00,62.66,62.67,62.56,62.57,14800.0,35.7598,35.7655,35.7027,35.7084,14800.0
2005-12-12 10:45:00,62.57,62.61,62.56,62.61,10800.0,35.7084,35.7313,35.7027,35.7313,10800.0
2005-12-12 10:50:00,62.61,62.69,62.59,62.59,16000.0,35.7313,35.7769,35.7199,35.7199,16000.0
2005-12-12 10:55:00,62.59,62.64,62.58,62.61,11800.0,35.7199,35.7484,35.7141,35.7313,11800.0
2005-12-12 11:00:00,62.65,62.69,62.62,62.63,14400.0,35.7541,35.7769,35.737,35.7427,14400.0
2005-12-12 11:05:00,62.63,62.68,62.61,62.64,13300.0,35.7427,35.7712,35.7313,35.7484,13300.0
2005-12-12 11:10:00,62.66,62.8,62.65,62.78,6900.0,35.7598,35.8397,35.7541,35.8283,6900.0
2005-12-12 11:15:00,62.79,62.82,62.68,62.69,3800.0,35.834,35.8511,35.7712,35.7769,3800.0
2005-12-12 11:20:00,62.73,62.78,62.72,62.76,16800.0,35.7998,35.8283,35.794,35.8169,16800.0
2005-12-12 11:25:00,62.74,62.76,62.72,62.74,11600.0,35.8055,35.8169,35.794,35.8055,11600.0
2005-12-12 11:30:00,62.75,62.78,62.74,62.78,8900.0,35.8112,35.8283,35.8055,35.8283,8900.0
2005-12-12 11:35:00,62.79,62.8,62.72,62.72,11500.0,35.834,35.8397,35.794,35.794,11500.0
2005-12-12 11:40:00,62.71,62.72,62.69,62.71,7900.0,35.7883,35.794,35.7769,35.7883,7900.0
2005-12-12 11:45:00,62.71,62.77,62.71,62.74,133000.0,35.7883,35.8226,35.7883,35.8055,133000.0
2005-12-12 11:50:00,62.74,62.74,62.7,62.7,19000.0,35.8055,35.8055,35.7826,35.7826,19000.0
2005-12-12 11:55:00,62.69,62.69,62.62,62.64,9300.0,35.7769,35.7769,35.737,35.7484,9300.0
2005-12-12 12:00:00,62.64,62.66,62.62,62.62,8800.0,35.7484,35.7598,35.737,35.737,8800.0
2005-12-12 12:05:00,62.62,62.62,62.53,62.54,10300.0,35.737,35.737,35.6856,35.6913,10300.0
2005-12-12 12:10:00,62.55,62.55,62.51,62.51,5900.0,35.697,35.697,35.6742,35.6742,5900.0
2005-12-12 12:15:00,62.52,62.53,62.51,62.52,7900.0,35.6799,35.6856,35.6742,35.6799,7900.0
2005-12-12 12:20:00,62.55,62.55,62.5,62.5,16200.0,35.697,35.697,35.6685,35.6685,16200.0
2005-12-12 12:25:00,62.5,62.5,62.41,62.43,15600.0,35.6685,35.6685,35.6171,35.6285,15600.0
2005-12-12 12:30:00,62.4,62.42,62.36,62.37,18100.0,35.6114,35.6228,35.5886,35.5943,18100.0
2005-12-12 12:35:00,62.35,62.36,62.3,62.3,9100.0,35.5829,35.5886,35.5544,35.5544,9100.0
2005-12-12 12:40:00,62.3,62.35,62.29,62.3,11600.0,35.5544,35.5829,35.5486,35.5544,11600.0
2005-12-12 12:45:00,62.31,62.35,62.29,62.29,12300.0,35.5601,35.5829,35.5486,35.5486,12300.0
2005-12-12 12:50:00,62.27,62.33,62.27,62.32,5900.0,35.5372,35.5715,35.5372,35.5658,5900.0
2005-12-12 12:55:00,62.33,62.33,62.3,62.32,5700.0,35.5715,35.5715,35.5544,35.5658,5700.0
2005-12-12 13:00:00,62.32,62.32,62.23,62.23,12100.0,35.5658,35.5658,35.5144,35.5144,12100.0
2005-12-12 13:05:00,62.22,62.28,62.22,62.26,16000.0,35.5087,35.5429,35.5087,35.5315,16000.0
2005-12-12 13:10:00,62.26,62.32,62.26,62.28,8400.0,35.5315,35.5658,35.5315,35.5429,8400.0
2005-12-12 13:15:00,62.28,62.3,62.28,62.28,5300.0,35.5429,35.5544,35.5429,35.5429,5300.0
2005-12-12 13:20:00,62.28,62.31,62.25,62.25,7900.0,35.5429,35.5601,35.5258,35.5258,7900.0
2005-12-12 13:25:00,62.26,62.27,62.25,62.26,10700.0,35.5315,35.5372,35.5258,35.5315,10700.0
2005-12-12 13:30:00,62.27,62.27,62.22,62.22,13200.0,35.5372,35.5372,35.5087,35.5087,13200.0
2005-12-12 13:35:00,62.22,62.23,62.17,62.19,15000.0,35.5087,35.5144,35.4802,35.4916,15000.0
2005-12-12 13:40:00,62.19,62.34,62.19,62.32,10200.0,35.4916,35.5772,35.4916,35.5658,10200.0
2005-12-12 13:45:00,62.31,62.31,62.22,62.22,18400.0,35.5601,35.5601,35.5087,35.5087,18400.0
2005-12-12 13:50:00,62.22,62.23,62.17,62.18,6600.0,35.5087,35.5144,35.4802,35.4859,6600.0
2005-12-12 13:55:00,62.18,62.19,62.16,62.16,10800.0,35.4859,35.4916,35.4745,35.4745,10800.0
2005-12-12 14:00:00,62.17,62.23,62.17,62.23,11700.0,35.4802,35.5144,35.4802,35.5144,11700.0
2005-12-12 14:05:00,62.22,62.24,62.2,62.2,12600.0,35.5087,35.5201,35.4973,35.4973,12600.0
2005-12-12 14:10:00,62.21,62.25,62.21,62.23,5500.0,35.503,35.5258,35.503,35.5144,5500.0
2005-12-12 14:15:00,62.22,62.22,62.15,62.15,13400.0,35.5087,35.5087,35.4687,35.4687,13400.0
2005-12-12 14:20:00,62.14,62.14,62.11,62.11,17500.0,35.463,35.463,35.4459,35.4459,17500.0
2005-12-12 14:25:00,62.11,62.12,62.05,62.05,23200.0,35.4459,35.4516,35.4117,35.4117,23200.0
2005-12-12 14:30:00,62.05,62.06,62.04,62.04,25000.0,35.4117,35.4174,35.406,35.406,25000.0
2005-12-12 14:35:00,62.04,62.05,62.02,62.03,27900.0,35.406,35.4117,35.3946,35.4003,27900.0
2005-12-12 14:40:00,62.03,62.03,62.0,62.01,27300.0,35.4003,35.4003,35.3831,35.3888,27300.0
2005-12-12 14:45:00,62.01,62.08,62.01,62.06,74300.0,35.3888,35.4288,35.3888,35.4174,74300.0
2005-12-12 14:50:00,62.05,62.08,62.02,62.08,30100.0,35.4117,35.4288,35.3946,35.4288,30100.0
2005-12-12 14:55:00,62.08,62.1,62.07,62.08,9700.0,35.4288,35.4402,35.4231,35.4288,9700.0
2005-12-12 15:00:00,62.08,62.12,62.06,62.12,9800.0,35.4288,35.4516,35.4174,35.4516,9800.0
2005-12-12 15:05:00,62.12,62.15,62.08,62.08,9500.0,35.4516,35.4687,35.4288,35.4288,9500.0
2005-12-12 15:10:00,62.08,62.13,62.07,62.11,8000.0,35.4288,35.4573,35.4231,35.4459,8000.0
2005-12-12 15:15:00,62.12,62.13,62.1,62.11,11100.0,35.4516,35.4573,35.4402,35.4459,11100.0
2005-12-12 15:20:00,62.11,62.13,62.1,62.13,34100.0,35.4459,35.4573,35.4402,35.4573,34100.0
2005-12-12 15:25:00,62.13,62.17,62.11,62.11,13900.0,35.4573,35.4802,35.4459,35.4459,13900.0
2005-12-12 15:30:00,62.1,62.12,62.08,62.11,23300.0,35.4402,35.4516,35.4288,35.4459,23300.0
2005-12-12 15:35:00,62.11,62.12,62.07,62.11,21400.0,35.4459,35.4516,35.4231,35.4459,21400.0
2005-12-12 15:40:00,62.11,62.12,62.1,62.1,40400.0,35.4459,35.4516,35.4402,35.4402,40400.0
2005-12-12 15:45:00,62.1,62.11,62.0,62.07,68200.0,35.4402,35.4459,35.3831,35.4231,68200.0
2005-12-12 15:50:00,62.07,62.13,62.07,62.13,56300.0,35.4231,35.4573,35.4231,35.4573,56300.0
2005-12-12 15:55:00,62.12,62.17,62.1,62.13,74700.0,35.4516,35.4802,35.4402,35.4573,74700.0
2005-12-13 09:30:00,62.07,62.17,62.06,62.17,18000.0,35.4231,35.4802,35.4174,35.4802,18000.0
2005-12-13 09:35:00,62.17,62.52,62.17,62.39,11100.0,35.4802,35.6799,35.4802,35.6057,11100.0
2005-12-13 09:40:00,62.39,62.54,62.3,62.54,10900.0,35.6057,35.6913,35.5544,35.6913,10900.0
2005-12-13 09:45:00,62.59,62.68,62.59,62.67,71800.0,35.7199,35.7712,35.7199,35.7655,71800.0
2005-12-13 09:50:00,62.69,62.69,62.53,62.57,15500.0,35.7769,35.7769,35.6856,35.7084,15500.0
2005-12-13 09:55:00,62.53,62.64,62.51,62.56,12000.0,35.6856,35.7484,35.6742,35.7027,12000.0
2005-12-13 10:00:00,62.56,62.58,62.47,62.5,10300.0,35.7027,35.7141,35.6514,35.6685,10300.0
2005-12-13 10:05:00,62.5,62.51,62.46,62.46,9400.0,35.6685,35.6742,35.6457,35.6457,9400.0
2005-12-13 10:10:00,62.46,62.46,62.41,62.43,8500.0,35.6457,35.6457,35.6171,35.6285,8500.0
2005-12-13 10:15:00,62.43,62.49,62.43,62.48,15300.0,35.6285,35.6628,35.6285,35.6571,15300.0
2005-12-13 10:20:00,62.47,62.49,62.43,62.44,16100.0,35.6514,35.6628,35.6285,35.6342,16100.0
2005-12-13 10:25:00,62.43,62.49,62.43,62.48,9400.0,35.6285,35.6628,35.6285,35.6571,9400.0
2005-12-13 10:30:00,62.49,62.52,62.45,62.5,20000.0,35.6628,35.6799,35.64,35.6685,20000.0
2005-12-13 10:35:00,62.49,62.52,62.49,62.5,23200.0,35.6628,35.6799,35.6628,35.6685,23200.0
2005-12-13 10:40:00,62.5,62.51,62.45,62.46,21500.0,35.6685,35.6742,35.64,35.6457,21500.0
2005-12-13 10:45:00,62.47,62.51,62.47,62.5,8400.0,35.6514,35.6742,35.6514,35.6685,8400.0
2005-12-13 10:50:00,62.5,62.5,62.46,62.48,21000.0,35.6685,35.6685,35.6457,35.6571,21000.0
2005-12-13 10:55:00,62.48,62.54,62.48,62.53,20800.0,35.6571,35.6913,35.6571,35.6856,20800.0
2005-12-13 11:00:00,62.53,62.63,62.53,62.56,11500.0,35.6856,35.7427,35.6856,35.7027,11500.0
2005-12-13 11:05:00,62.56,62.63,62.56,62.63,17900.0,35.7027,35.7427,35.7027,35.7427,17900.0
2005-12-13 11:10:00,62.61,62.63,62.58,62.63,26700.0,35.7313,35.7427,35.7141,35.7427,26700.0
2005-12-13 11:15:00,62.65,62.71,62.64,62.7,52800.0,35.7541,35.7883,35.7484,35.7826,52800.0
2005-12-13 11:20:00,62.7,62.73,62.68,62.68,12800.0,35.7826,35.7998,35.7712,35.7712,12800.0
2005-12-13 11:25:00,62.68,62.71,62.65,62.65,42800.0,35.7712,35.7883,35.7541,35.7541,42800.0
2005-12-13 11:30:00,62.65,62.66,62.62,62.65,18600.0,35.7541,35.7598,35.737,35.7541,18600.0
2005-12-13 11:35:00,62.64,62.66,62.61,62.63,16300.0,35.7484,35.7598,35.7313,35.7427,16300.0
2005-12-13 11:40:00,62.63,62.67,62.63,62.66,12200.0,35.7427,35.7655,35.7427,35.7598,12200.0
2005-12-13 11:45:00,62.67,62.67,62.62,62.66,37600.0,35.7655,35.7655,35.737,35.7598,37600.0
2005-12-13 11:50:00,62.66,62.69,62.65,62.68,11600.0,35.7598,35.7769,35.7541,35.7712,11600.0
2005-12-13 11:55:00,62.68,62.73,62.68,62.7,20800.0,35.7712,35.7998,35.7712,35.7826,20800.0
2005-12-13 12:00:00,62.7,62.72,62.69,62.71,69300.0,35.7826,35.794,35.7769,35.7883,69300.0
2005-12-13 12:05:00,62.71,62.72,62.69,62.7,18800.0,35.7883,35.794,35.7769,35.7826,18800.0
2005-12-13 12:10:00,62.7,62.78,62.7,62.77,47200.0,35.7826,35.8283,35.7826,35.8226,47200.0
2005-12-13 12:15:00,62.78,62.8,62.77,62.8,19100.0,35.8283,35.8397,35.8226,35.8397,19100.0
2005-12-13 12:20:00,62.81,62.81,62.75,62.76,9900.0,35.8454,35.8454,35.8112,35.8169,9900.0
2005-12-13 12:25:00,62.76,62.8,62.76,62.78,10800.0,35.8169,35.8397,35.8169,35.8283,10800.0
2005-12-13 12:30:00,62.79,62.8,62.75,62.76,13000.0,35.834,35.8397,35.8112,35.8169,13000.0
2005-12-13 12:35:00,62.76,62.76,62.73,62.74,6300.0,35.8169,35.8169,35.7998,35.8055,6300.0
2005-12-13 12:40:00,62.73,62.76,62.72,62.73,7500.0,35.7998,35.8169,35.794,35.7998,7500.0
2005-12-13 12:45:00,62.73,62.82,62.73,62.81,11500.0,35.7998,35.8511,35.7998,35.8454,11500.0
2005-12-13 12:50:00,62.79,62.79,62.73,62.73,4300.0,35.834,35.834,35.7998,35.7998,4300.0
2005-12-13 12:55:00,62.73,62.73,62.7,62.7,11000.0,35.7998,35.7998,35.7826,35.7826,11000.0
2005-12-13 13:00:00,62.7,62.73,62.7,62.71,12300.0,35.7826,35.7998,35.7826,35.7883,12300.0
2005-12-13 13:05:00,62.7,62.73,62.7,62.72,13800.0,35.7826,35.7998,35.7826,35.794,13800.0
2005-12-13 13:10:00,62.7,62.73,62.7,62.73,33400.0,35.7826,35.7998,35.7826,35.7998,33400.0
2005-12-13 13:15:00,62.73,62.73,62.71,62.72,4600.0,35.7998,35.7998,35.7883,35.794,4600.0
2005-12-13 13:20:00,62.72,62.73,62.7,62.72,10800.0,35.794,35.7998,35.7826,35.794,10800.0
2005-12-13 13:25:00,62.72,62.76,62.71,62.73,5500.0,35.794,35.8169,35.7883,35.7998,5500.0
2005-12-13 13:30:00,62.74,62.76,62.72,62.73,4000.0,35.8055,35.8169,35.794,35.7998,4000.0
2005-12-13 13:35:00,62.73,62.74,62.71,62.73,16700.0,35.7998,35.8055,35.7883,35.7998,16700.0
2005-12-13 13:40:00,62.72,62.75,62.72,62.73,5500.0,35.794,35.8112,35.794,35.7998,5500.0
2005-12-13 13:45:00,62.72,62.77,62.72,62.77,8700.0,35.794,35.8226,35.794,35.8226,8700.0
2005-12-13 13:50:00,62.75,62.79,62.74,62.76,16300.0,35.8112,35.834,35.8055,35.8169,16300.0
2005-12-13 13:55:00,62.76,62.82,62.76,62.79,16900.0,35.8169,35.8511,35.8169,35.834,16900.0
2005-12-13 14:00:00,62.8,62.84,62.78,62.84,16700.0,35.8397,35.8625,35.8283,35.8625,16700.0
2005-12-13 14:05:00,62.82,62.89,62.81,62.81,25300.0,35.8511,35.8911,35.8454,35.8454,25300.0
2005-12-13 14:10:00,62.82,62.85,62.73,62.85,26300.0,35.8511,35.8682,35.7998,35.8682,26300.0
2005-12-13 14:15:00,62.84,62.98,62.81,62.97,35500.0,35.8625,35.9424,35.8454,35.9367,35500.0
2005-12-13 14:20:00,62.98,63.23,62.96,63.13,48800.0,35.9424,36.0851,35.931,36.028,48800.0
2005-12-13 14:25:00,63.15,63.24,63.06,63.07,60000.0,36.0394,36.0908,35.9881,35.9938,60000.0
2005-12-13 14:30:00,63.06,63.13,63.0,63.05,29400.0,35.9881,36.028,35.9538,35.9824,29400.0
2005-12-13 14:35:00,63.06,63.12,63.03,63.12,14600.0,35.9881,36.0223,35.971,36.0223,14600.0
2005-12-13 14:40:00,63.12,63.23,63.1,63.17,33700.0,36.0223,36.0851,36.0109,36.0509,33700.0
2005-12-13 14:45:00,63.16,63.16,63.1,63.14,13800.0,36.0451,36.0451,36.0109,36.0337,13800.0
2005-12-13 14:50:00,63.14,63.24,63.13,63.24,18600.0,36.0337,36.0908,36.028,36.0908,18600.0
2005-12-13 14:55:00,63.24,63.32,63.18,63.25,19800.0,36.0908,36.1365,36.0566,36.0965,19800.0
2005-12-13 15:00:00,63.24,63.25,63.1,63.16,10800.0,36.0908,36.0965,36.0109,36.0451,10800.0
2005-12-13 15:05:00,63.13,63.18,63.05,63.18,20800.0,36.028,36.0566,35.9824,36.0566,20800.0
2005-12-13 15:10:00,63.16,63.22,63.16,63.21,14600.0,36.0451,36.0794,36.0451,36.0737,14600.0
2005-12-13 15:15:00,63.21,63.21,63.17,63.2,17700.0,36.0737,36.0737,36.0509,36.068,17700.0
2005-12-13 15:20:00,63.2,63.21,63.12,63.13,41100.0,36.068,36.0737,36.0223,36.028,41100.0
2005-12-13 15:25:00,63.12,63.15,63.05,63.06,28700.0,36.0223,36.0394,35.9824,35.9881,28700.0
2005-12-13 15:30:00,63.05,63.06,63.02,63.05,34000.0,35.9824,35.9881,35.9653,35.9824,34000.0
2005-12-13 15:35:00,63.06,63.16,63.05,63.05,27000.0,35.9881,36.0451,35.9824,35.9824,27000.0
2005-12-13 15:40:00,63.06,63.19,63.06,63.15,37300.0,35.9881,36.0623,35.9881,36.0394,37300.0
2005-12-13 15:45:00,63.14,63.14,63.1,63.11,39300.0,36.0337,36.0337,36.0109,36.0166,39300.0
2005-12-13 15:50:00,63.1,63.12,63.06,63.06,19900.0,36.0109,36.0223,35.9881,35.9881,19900.0
2005-12-13 15:55:00,63.06,63.11,63.03,63.11,67100.0,35.9881,36.0166,35.971,36.0166,67100.0
2005-12-14 09:30:00,63.13,63.45,63.13,63.35,29200.0,36.028,36.2107,36.028,36.1536,29200.0
2005-12-14 09:35:00,63.36,63.85,63.3,63.63,56800.0,36.1593,36.4389,36.125,36.3134,56800.0
2005-12-14 09:40:00,63.55,63.73,63.54,63.66,70500.0,36.2677,36.3704,36.262,36.3305,70500.0
2005-12-14 09:45:00,63.65,63.69,63.65,63.69,32000.0,36.3248,36.3476,36.3248,36.3476,32000.0
2005-12-14 09:50:00,63.68,63.69,63.49,63.57,20400.0,36.3419,36.3476,36.2335,36.2791,20400.0
2005-12-14 09:55:00,63.58,63.75,63.58,63.73,16000.0,36.2848,36.3819,36.2848,36.3704,16000.0
2005-12-14 10:00:00,63.73,63.74,63.58,63.58,31300.0,36.3704,36.3762,36.2848,36.2848,31300.0
2005-12-14 10:05:00,63.56,63.58,63.53,63.58,18200.0,36.2734,36.2848,36.2563,36.2848,18200.0
2005-12-14 10:10:00,63.58,63.7,63.58,63.66,14300.0,36.2848,36.3533,36.2848,36.3305,14300.0
2005-12-14 10:15:00,63.66,63.69,63.65,63.65,14800.0,36.3305,36.3476,36.3248,36.3248,14800.0
2005-12-14 10:20:00,63.65,63.7,63.65,63.66,13300.0,36.3248,36.3533,36.3248,36.3305,13300.0
2005-12-14 10:25:00,63.66,63.7,63.65,63.69,13200.0,36.3305,36.3533,36.3248,36.3476,13200.0
2005-12-14 10:30:00,63.7,63.7,63.68,63.7,18200.0,36.3533,36.3533,36.3419,36.3533,18200.0
2005-12-14 10:35:00,63.7,63.76,63.69,63.75,25400.0,36.3533,36.3876,36.3476,36.3819,25400.0
2005-12-14 10:40:00,63.75,63.75,63.71,63.73,8700.0,36.3819,36.3819,36.359,36.3704,8700.0
2005-12-14 10:45:00,63.75,63.75,63.7,63.75,20300.0,36.3819,36.3819,36.3533,36.3819,20300.0
2005-12-14 10:50:00,63.75,63.79,63.74,63.75,24000.0,36.3819,36.4047,36.3762,36.3819,24000.0
2005-12-14 10:55:00,63.75,63.79,63.74,63.75,5800.0,36.3819,36.4047,36.3762,36.3819,5800.0
2005-12-14 11:00:00,63.73,63.73,63.65,63.71,17300.0,36.3704,36.3704,36.3248,36.359,17300.0
2005-12-14 11:05:00,63.7,63.7,63.61,63.64,13700.0,36.3533,36.3533,36.302,36.3191,13700.0
2005-12-14 11:10:00,63.64,63.78,63.64,63.75,9000.0,36.3191,36.399,36.3191,36.3819,9000.0
2005-12-14 11:15:00,63.77,63.78,63.73,63.78,8100.0,36.3933,36.399,36.3704,36.399,8100.0
2005-12-14 11:20:00,63.77,63.77,63.67,63.68,10900.0,36.3933,36.3933,36.3362,36.3419,10900.0
2005-12-14 11:25:00,63.67,63.7,63.66,63.67,7600.0,36.3362,36.3533,36.3305,36.3362,7600.0
2005-12-14 11:30:00,63.67,63.67,63.6,63.61,9200.0,36.3362,36.3362,36.2963,36.302,9200.0
2005-12-14 11:35:00,63.61,63.65,63.61,63.64,11900.0,36.302,36.3248,36.302,36.3191,11900.0
2005-12-14 11:40:00,63.65,63.65,63.63,63.65,20900.0,36.3248,36.3248,36.3134,36.3248,20900.0
2005-12-14 11:45:00,63.63,63.65,63.6,63.63,16100.0,36.3134,36.3248,36.2963,36.3134,16100.0
2005-12-14 11:50:00,63.63,63.65,63.62,63.64,15800.0,36.3134,36.3248,36.3077,36.3191,15800.0
2005-12-14 11:55:00,63.6,63.6,63.54,63.56,17800.0,36.2963,36.2963,36.262,36.2734,17800.0
2005-12-14 12:00:00,63.56,63.57,63.46,63.46,18100.0,36.2734,36.2791,36.2164,36.2164,18100.0
2005-12-14 12:05:00,63.46,63.47,63.44,63.46,9000.0,36.2164,36.2221,36.2049,36.2164,9000.0
2005-12-14 12:10:00,63.45,63.45,63.39,63.4,11100.0,36.2107,36.2107,36.1764,36.1821,11100.0
2005-12-14 12:15:00,63.39,63.4,63.37,63.37,14400.0,36.1764,36.1821,36.165,36.165,14400.0
2005-12-14 12:20:00,63.37,63.44,63.35,63.4,8400.0,36.165,36.2049,36.1536,36.1821,8400.0
2005-12-14 12:25:00,63.4,63.41,63.34,63.34,9500.0,36.1821,36.1878,36.1479,36.1479,9500.0
2005-12-14 12:30:00,63.35,63.37,63.31,63.34,7200.0,36.1536,36.165,36.1308,36.1479,7200.0
2005-12-14 12:35:00,63.33,63.34,63.29,63.3,12200.0,36.1422,36.1479,36.1193,36.125,12200.0
2005-12-14 12:40:00,63.29,63.3,63.23,63.23,11200.0,36.1193,36.125,36.0851,36.0851,11200.0
2005-12-14 12:45:00,63.23,63.28,63.23,63.25,16500.0,36.0851,36.1136,36.0851,36.0965,16500.0
2005-12-14 12:50:00,63.25,63.38,63.24,63.37,18500.0,36.0965,36.1707,36.0908,36.165,18500.0
2005-12-14 12:55:00,63.39,63.45,63.38,63.44,13700.0,36.1764,36.2107,36.1707,36.2049,13700.0
2005-12-14 13:00:00,63.4,63.41,63.34,63.34,9900.0,36.1821,36.1878,36.1479,36.1479,9900.0
2005-12-14 13:05:00,63.34,63.36,63.34,63.35,9300.0,36.1479,36.1593,36.1479,36.1536,9300.0
2005-12-14 13:10:00,63.38,63.42,63.35,63.38,12800.0,36.1707,36.1935,36.1536,36.1707,12800.0
2005-12-14 13:15:00,63.37,63.38,63.36,63.37,10400.0,36.165,36.1707,36.1593,36.165,10400.0
2005-12-14 13:20:00,63.37,63.48,63.36,63.44,23200.0,36.165,36.2278,36.1593,36.2049,23200.0
2005-12-14 13:25:00,63.44,63.44,63.36,63.37,7800.0,36.2049,36.2049,36.1593,36.165,7800.0
2005-12-14 13:30:00,63.37,63.43,63.36,63.43,11100.0,36.165,36.1992,36.1593,36.1992,11100.0
2005-12-14 13:35:00,63.44,63.55,63.44,63.55,21400.0,36.2049,36.2677,36.2049,36.2677,21400.0
2005-12-14 13:40:00,63.56,63.56,63.42,63.49,33800.0,36.2734,36.2734,36.1935,36.2335,33800.0
2005-12-14 13:45:00,63.49,63.54,63.46,63.53,16800.0,36.2335,36.262,36.2164,36.2563,16800.0
2005-12-14 13:50:00,63.52,63.66,63.52,63.63,18900.0,36.2506,36.3305,36.2506,36.3134,18900.0
2005-12-14 13:55:00,63.63,63.63,63.57,63.57,11200.0,36.3134,36.3134,36.2791,36.2791,11200.0
2005-12-14 14:00:00,63.58,63.6,63.53,63.6,28300.0,36.2848,36.2963,36.2563,36.2963,28300.0
2005-12-14 14:05:00,63.61,63.66,63.59,63.66,14700.0,36.302,36.3305,36.2905,36.3305,14700.0
2005-12-14 14:10:00,63.66,63.66,63.54,63.54,8100.0,36.3305,36.3305,36.262,36.262,8100.0
2005-12-14 14:15:00,63.53,63.54,63.48,63.51,13100.0,36.2563,36.262,36.2278,36.2449,13100.0
2005-12-14 14:20:00,63.51,63.57,63.48,63.48,11700.0,36.2449,36.2791,36.2278,36.2278,11700.0
2005-12-14 14:25:00,63.48,63.52,63.48,63.51,11100.0,36.2278,36.2506,36.2278,36.2449,11100.0
2005-12-14 14:30:00,63.52,63.52,63.45,63.48,16500.0,36.2506,36.2506,36.2107,36.2278,16500.0
2005-12-14 14:35:00,63.48,63.53,63.45,63.46,10200.0,36.2278,36.2563,36.2107,36.2164,10200.0
2005-12-14 14:40:00,63.45,63.47,63.43,63.47,15100.0,36.2107,36.2221,36.1992,36.2221,15100.0
2005-12-14 14:45:00,63.47,63.47,63.39,63.39,18500.0,36.2221,36.2221,36.1764,36.1764,18500.0
2005-12-14 14:50:00,63.4,63.41,63.36,63.36,13400.0,36.1821,36.1878,36.1593,36.1593,13400.0
2005-12-14 14:55:00,63.36,63.36,63.3,63.34,14200.0,36.1593,36.1593,36.125,36.1479,14200.0
2005-12-14 15:00:00,63.35,63.4,63.34,63.35,10000.0,36.1536,36.1821,36.1479,36.1536,10000.0
2005-12-14 15:05:00,63.35,63.4,63.33,63.4,19300.0,36.1536,36.1821,36.1422,36.1821,19300.0
2005-12-14 15:10:00,63.4,63.4,63.3,63.32,32600.0,36.1821,36.1821,36.125,36.1365,32600.0
2005-12-14 15:15:00,63.32,63.37,63.3,63.35,42200.0,36.1365,36.165,36.125,36.1536,42200.0
2005-12-14 15:20:00,63.35,63.38,63.35,63.36,38200.0,36.1536,36.1707,36.1536,36.1593,38200.0
2005-12-14 15:25:00,63.36,63.39,63.34,63.34,22500.0,36.1593,36.1764,36.1479,36.1479,22500.0
2005-12-14 15:30:00,63.36,63.38,63.34,63.38,22200.0,36.1593,36.1707,36.1479,36.1707,22200.0
2005-12-14 15:35:00,63.38,63.38,63.35,63.36,42000.0,36.1707,36.1707,36.1536,36.1593,42000.0
2005-12-14 15:40:00,63.36,63.36,63.26,63.27,39000.0,36.1593,36.1593,36.1022,36.1079,39000.0
2005-12-14 15:45:00,63.26,63.28,63.19,63.2,56500.0,36.1022,36.1136,36.0623,36.068,56500.0
2005-12-14 15:50:00,63.21,63.22,63.2,63.22,44900.0,36.0737,36.0794,36.068,36.0794,44900.0
2005-12-14 15:55:00,63.21,63.26,63.2,63.22,52600.0,36.0737,36.1022,36.068,36.0794,52600.0
2005-12-15 09:30:00,63.45,63.66,63.4,63.6,39600.0,36.2107,36.3305,36.1821,36.2963,39600.0
2005-12-15 09:35:00,63.62,63.65,63.58,63.62,4700.0,36.3077,36.3248,36.2848,36.3077,4700.0
2005-12-15 09:40:00,63.59,63.63,63.54,63.63,8800.0,36.2905,36.3134,36.262,36.3134,8800.0
2005-12-15 09:45:00,63.62,63.67,63.61,63.65,19600.0,36.3077,36.3362,36.302,36.3248,19600.0
2005-12-15 09:50:00,63.65,63.67,63.61,63.65,9900.0,36.3248,36.3362,36.302,36.3248,9900.0
2005-12-15 09:55:00,63.64,63.65,63.63,63.65,11500.0,36.3191,36.3248,36.3134,36.3248,11500.0
2005-12-15 10:00:00,63.65,63.74,63.55,63.55,14600.0,36.3248,36.3762,36.2677,36.2677,14600.0
2005-12-15 10:05:00,63.5,63.59,63.5,63.57,22500.0,36.2392,36.2905,36.2392,36.2791,22500.0
2005-12-15 10:10:00,63.57,63.6,63.49,63.58,26500.0,36.2791,36.2963,36.2335,36.2848,26500.0
2005-12-15 10:15:00,63.59,63.61,63.47,63.61,33000.0,36.2905,36.302,36.2221,36.302,33000.0
2005-12-15 10:20:00,63.61,63.7,63.58,63.63,13800.0,36.302,36.3533,36.2848,36.3134,13800.0
2005-12-15 10:25:00,63.63,63.67,63.59,63.59,4500.0,36.3134,36.3362,36.2905,36.2905,4500.0
2005-12-15 10:30:00,63.6,63.61,63.53,63.54,12100.0,36.2963,36.302,36.2563,36.262,12100.0
2005-12-15 10:35:00,63.54,63.54,63.47,63.51,23500.0,36.262,36.262,36.2221,36.2449,23500.0
2005-12-15 10:40:00,63.53,63.6,63.5,63.59,11600.0,36.2563,36.2963,36.2392,36.2905,11600.0
2005-12-15 10:45:00,63.59,63.59,63.56,63.56,5100.0,36.2905,36.2905,36.2734,36.2734,5100.0
2005-12-15 10:50:00,63.57,63.57,63.52,63.53,4000.0,36.2791,36.2791,36.2506,36.2563,4000.0
2005-12-15 10:55:00,63.54,63.54,63.48,63.53,18200.0,36.262,36.262,36.2278,36.2563,18200.0
2005-12-15 11:00:00,63.53,63.53,63.48,63.49,15300.0,36.2563,36.2563,36.2278,36.2335,15300.0
2005-12-15 11:05:00,63.5,63.6,63.49,63.59,14700.0,36.2392,36.2963,36.2335,36.2905,14700.0
2005-12-15 11:10:00,63.59,63.65,63.56,63.58,23700.0,36.2905,36.3248,36.2734,36.2848,23700.0
2005-12-15 11:15:00,63.58,63.73,63.57,63.73,11900.0,36.2848,36.3704,36.2791,36.3704,11900.0
2005-12-15 11:20:00,63.72,63.74,63.65,63.68,13100.0,36.3647,36.3762,36.3248,36.3419,13100.0
2005-12-15 11:25:00,63.68,63.71,63.67,63.69,40700.0,36.3419,36.359,36.3362,36.3476,40700.0
2005-12-15 11:30:00,63.69,63.7,63.67,63.68,10000.0,36.3476,36.3533,36.3362,36.3419,10000.0
2005-12-15 11:35:00,63.68,63.7,63.68,63.68,11100.0,36.3419,36.3533,36.3419,36.3419,11100.0
2005-12-15 11:40:00,63.68,63.68,63.64,63.65,39100.0,36.3419,36.3419,36.3191,36.3248,39100.0
2005-12-15 11:45:00,63.65,63.73,63.65,63.73,22200.0,36.3248,36.3704,36.3248,36.3704,22200.0
2005-12-15 11:50:00,63.73,63.75,63.71,63.71,7600.0,36.3704,36.3819,36.359,36.359,7600.0
2005-12-15 11:55:00,63.72,63.73,63.72,63.72,4300.0,36.3647,36.3704,36.3647,36.3647,4300.0
2005-12-15 12:00:00,63.72,63.73,63.66,63.7,18200.0,36.3647,36.3704,36.3305,36.3533,18200.0
2005-12-15 12:05:00,63.7,63.7,63.65,63.7,8900.0,36.3533,36.3533,36.3248,36.3533,8900.0
2005-12-15 12:10:00,63.7,63.7,63.67,63.69,4500.0,36.3533,36.3533,36.3362,36.3476,4500.0
2005-12-15 12:15:00,63.68,63.68,63.65,63.66,9800.0,36.3419,36.3419,36.3248,36.3305,9800.0
2005-12-15 12:20:00,63.67,63.7,63.67,63.68,2600.0,36.3362,36.3533,36.3362,36.3419,2600.0
2005-12-15 12:25:00,63.69,63.7,63.66,63.66,3000.0,36.3476,36.3533,36.3305,36.3305,3000.0
2005-12-15 12:30:00,63.67,63.67,63.64,63.65,13700.0,36.3362,36.3362,36.3191,36.3248,13700.0
2005-12-15 12:35:00,63.66,63.71,63.65,63.7,10700.0,36.3305,36.359,36.3248,36.3533,10700.0
2005-12-15 12:40:00,63.7,63.73,63.67,63.73,13500.0,36.3533,36.3704,36.3362,36.3704,13500.0
2005-12-15 12:45:00,63.73,63.75,63.72,63.72,4100.0,36.3704,36.3819,36.3647,36.3647,4100.0
2005-12-15 12:50:00,63.73,63.76,63.71,63.71,8300.0,36.3704,36.3876,36.359,36.359,8300.0
2005-12-15 12:55:00,63.71,63.79,63.71,63.75,11400.0,36.359,36.4047,36.359,36.3819,11400.0
2005-12-15 13:00:00,63.78,63.79,63.73,63.77,7400.0,36.399,36.4047,36.3704,36.3933,7400.0
2005-12-15 13:05:00,63.75,63.76,63.69,63.7,6300.0,36.3819,36.3876,36.3476,36.3533,6300.0
2005-12-15 13:10:00,63.7,63.74,63.7,63.74,6400.0,36.3533,36.3762,36.3533,36.3762,6400.0
2005-12-15 13:15:00,63.74,63.76,63.72,63.76,5700.0,36.3762,36.3876,36.3647,36.3876,5700.0
2005-12-15 13:20:00,63.76,63.77,63.75,63.77,3200.0,36.3876,36.3933,36.3819,36.3933,3200.0
2005-12-15 13:25:00,63.77,63.8,63.77,63.77,5200.0,36.3933,36.4104,36.3933,36.3933,5200.0
2005-12-15 13:30:00,63.78,63.79,63.77,63.78,2100.0,36.399,36.4047,36.3933,36.399,2100.0
2005-12-15 13:35:00,63.78,63.82,63.77,63.81,5000.0,36.399,36.4218,36.3933,36.4161,5000.0
2005-12-15 13:40:00,63.81,63.81,63.77,63.79,5100.0,36.4161,36.4161,36.3933,36.4047,5100.0
2005-12-15 13:45:00,63.79,63.79,63.75,63.76,3800.0,36.4047,36.4047,36.3819,36.3876,3800.0
2005-12-15 13:50:00,63.75,63.81,63.75,63.81,11400.0,36.3819,36.4161,36.3819,36.4161,11400.0
2005-12-15 13:55:00,63.81,63.84,63.81,63.83,3600.0,36.4161,36.4332,36.4161,36.4275,3600.0
2005-12-15 14:00:00,63.83,63.87,63.82,63.87,13200.0,36.4275,36.4503,36.4218,36.4503,13200.0
2005-12-15 14:05:00,63.87,63.87,63.79,63.79,8800.0,36.4503,36.4503,36.4047,36.4047,8800.0
2005-12-15 14:10:00,63.79,63.79,63.72,63.73,11500.0,36.4047,36.4047,36.3647,36.3704,11500.0
2005-12-15 14:15:00,63.75,63.76,63.73,63.74,4500.0,36.3819,36.3876,36.3704,36.3762,4500.0
2005-12-15 14:20:00,63.74,63.79,63.73,63.78,8100.0,36.3762,36.4047,36.3704,36.399,8100.0
2005-12-15 14:25:00,63.78,63.78,63.72,63.75,11300.0,36.399,36.399,36.3647,36.3819,11300.0
2005-12-15 14:30:00,63.76,63.76,63.74,63.76,17000.0,36.3876,36.3876,36.3762,36.3876,17000.0
2005-12-15 14:35:00,63.76,63.8,63.75,63.79,5700.0,36.3876,36.4104,36.3819,36.4047,5700.0
2005-12-15 14:40:00,63.79,63.8,63.75,63.75,4100.0,36.4047,36.4104,36.3819,36.3819,4100.0
2005-12-15 14:45:00,63.75,63.75,63.7,63.7,10800.0,36.3819,36.3819,36.3533,36.3533,10800.0
2005-12-15 14:50:00,63.7,63.7,63.65,63.65,11200.0,36.3533,36.3533,36.3248,36.3248,11200.0
2005-12-15 14:55:00,63.64,63.66,63.63,63.63,12500.0,36.3191,36.3305,36.3134,36.3134,12500.0
2005-12-15 15:00:00,63.62,63.63,63.61,63.62,6200.0,36.3077,36.3134,36.302,36.3077,6200.0
2005-12-15 15:05:00,63.61,63.65,63.61,63.64,30500.0,36.302,36.3248,36.302,36.3191,30500.0
2005-12-15 15:10:00,63.62,63.66,63.62,63.65,19800.0,36.3077,36.3305,36.3077,36.3248,19800.0
2005-12-15 15:15:00,63.65,63.66,63.64,63.65,19700.0,36.3248,36.3305,36.3191,36.3248,19700.0
2005-12-15 15:20:00,63.65,63.71,63.63,63.67,40500.0,36.3248,36.359,36.3134,36.3362,40500.0
2005-12-15 15:25:00,63.67,63.72,63.65,63.66,9600.0,36.3362,36.3647,36.3248,36.3305,9600.0
2005-12-15 15:30:00,63.68,63.68,63.64,63.65,10400.0,36.3419,36.3419,36.3191,36.3248,10400.0
2005-12-15 15:35:00,63.66,63.66,63.65,63.66,9000.0,36.3305,36.3305,36.3248,36.3305,9000.0
2005-12-15 15:40:00,63.65,63.67,63.65,63.67,16600.0,36.3248,36.3362,36.3248,36.3362,16600.0
2005-12-15 15:45:00,63.66,63.69,63.66,63.69,25200.0,36.3305,36.3476,36.3305,36.3476,25200.0
2005-12-15 15:50:00,63.69,63.75,63.69,63.75,35000.0,36.3476,36.3819,36.3476,36.3819,35000.0
2005-12-15 15:55:00,63.75,63.8,63.74,63.78,43800.0,36.3819,36.4104,36.3762,36.399,43800.0
2005-12-16 09:30:00,64.09,64.09,63.9,63.94,375000.0,36.5759,36.5759,36.4675,36.4903,375000.0
2005-12-16 09:35:00,63.94,63.99,63.94,63.97,9100.0,36.4903,36.5188,36.4903,36.5074,9100.0
2005-12-16 09:40:00,63.96,64.0,63.92,64.0,16600.0,36.5017,36.5245,36.4789,36.5245,16600.0
2005-12-16 09:45:00,64.05,64.05,63.89,63.89,11100.0,36.5531,36.5531,36.4618,36.4618,11100.0
2005-12-16 09:50:00,63.91,64.13,63.91,64.1,18100.0,36.4732,36.5987,36.4732,36.5816,18100.0
2005-12-16 09:55:00,64.13,64.23,64.11,64.23,21500.0,36.5987,36.6558,36.5873,36.6558,21500.0
2005-12-16 10:00:00,64.23,64.28,64.21,64.26,34700.0,36.6558,36.6843,36.6444,36.6729,34700.0
2005-12-16 10:05:00,64.25,64.25,64.11,64.12,11200.0,36.6672,36.6672,36.5873,36.593,11200.0
2005-12-16 10:10:00,64.12,64.15,64.12,64.13,7400.0,36.593,36.6101,36.593,36.5987,7400.0
2005-12-16 10:15:00,64.13,64.16,64.12,64.14,17200.0,36.5987,36.6158,36.593,36.6044,17200.0
2005-12-16 10:20:00,64.14,64.21,64.14,64.2,13600.0,36.6044,36.6444,36.6044,36.6387,13600.0
2005-12-16 10:25:00,64.2,64.2,64.11,64.11,10500.0,36.6387,36.6387,36.5873,36.5873,10500.0
2005-12-16 10:30:00,64.11,64.11,64.08,64.09,7200.0,36.5873,36.5873,36.5702,36.5759,7200.0
2005-12-16 10:35:00,64.07,64.09,64.05,64.05,9800.0,36.5645,36.5759,36.5531,36.5531,9800.0
2005-12-16 10:40:00,64.06,64.07,64.04,64.06,18300.0,36.5588,36.5645,36.5474,36.5588,18300.0
2005-12-16 10:45:00,64.06,64.19,64.06,64.15,23200.0,36.5588,36.633,36.5588,36.6101,23200.0
2005-12-16 10:50:00,64.15,64.15,64.07,64.13,5600.0,36.6101,36.6101,36.5645,36.5987,5600.0
2005-12-16 10:55:00,64.13,64.22,64.13,64.22,8400.0,36.5987,36.6501,36.5987,36.6501,8400.0
2005-12-16 11:00:00,64.22,64.22,64.19,64.2,6100.0,36.6501,36.6501,36.633,36.6387,6100.0
2005-12-16 11:05:00,64.2,64.2,64.14,64.14,9600.0,36.6387,36.6387,36.6044,36.6044,9600.0
2005-12-16 11:10:00,64.14,64.19,64.12,64.17,11700.0,36.6044,36.633,36.593,36.6216,11700.0
2005-12-16 11:15:00,64.19,64.2,64.12,64.12,16900.0,36.633,36.6387,36.593,36.593,16900.0
2005-12-16 11:20:00,64.07,64.11,63.91,64.11,51800.0,36.5645,36.5873,36.4732,36.5873,51800.0
2005-12-16 11:25:00,64.14,64.14,64.04,64.04,12000.0,36.6044,36.6044,36.5474,36.5474,12000.0
2005-12-16 11:30:00,64.05,64.07,64.0,64.02,7700.0,36.5531,36.5645,36.5245,36.5359,7700.0
2005-12-16 11:35:00,64.03,64.13,64.02,64.11,14500.0,36.5417,36.5987,36.5359,36.5873,14500.0
2005-12-16 11:40:00,64.11,64.12,64.08,64.1,10900.0,36.5873,36.593,36.5702,36.5816,10900.0
2005-12-16 11:45:00,64.09,64.11,64.04,64.07,35100.0,36.5759,36.5873,36.5474,36.5645,35100.0
2005-12-16 11:50:00,64.05,64.12,64.05,64.12,6900.0,36.5531,36.593,36.5531,36.593,6900.0
2005-12-16 11:55:00,64.07,64.08,64.06,64.07,6600.0,36.5645,36.5702,36.5588,36.5645,6600.0
2005-12-16 12:00:00,64.07,64.1,64.07,64.1,8700.0,36.5645,36.5816,36.5645,36.5816,8700.0
2005-12-16 12:05:00,64.1,64.1,64.06,64.09,14700.0,36.5816,36.5816,36.5588,36.5759,14700.0
2005-12-16 12:10:00,64.08,64.15,64.07,64.11,16200.0,36.5702,36.6101,36.5645,36.5873,16200.0
2005-12-16 12:15:00,64.11,64.11,64.08,64.1,5500.0,36.5873,36.5873,36.5702,36.5816,5500.0
2005-12-16 12:20:00,64.08,64.08,64.03,64.04,8100.0,36.5702,36.5702,36.5417,36.5474,8100.0
2005-12-16 12:25:00,64.04,64.1,64.0,64.01,25700.0,36.5474,36.5816,36.5245,36.5302,25700.0
2005-12-16 12:30:00,64.01,64.03,64.01,64.03,4600.0,36.5302,36.5417,36.5302,36.5417,4600.0
2005-12-16 12:35:00,64.03,64.05,64.0,64.0,28900.0,36.5417,36.5531,36.5245,36.5245,28900.0
2005-12-16 12:40:00,64.0,64.01,64.0,64.0,9700.0,36.5245,36.5302,36.5245,36.5245,9700.0
2005-12-16 12:45:00,64.01,64.01,64.0,64.0,5400.0,36.5302,36.5302,36.5245,36.5245,5400.0
2005-12-16 12:50:00,64.01,64.01,63.97,64.0,33000.0,36.5302,36.5302,36.5074,36.5245,33000.0
2005-12-16 12:55:00,64.01,64.01,64.0,64.0,4400.0,36.5302,36.5302,36.5245,36.5245,4400.0
2005-12-16 13:00:00,64.0,64.02,63.99,64.02,10000.0,36.5245,36.5359,36.5188,36.5359,10000.0
2005-12-16 13:05:00,64.02,64.02,64.0,64.0,5800.0,36.5359,36.5359,36.5245,36.5245,5800.0
2005-12-16 13:10:00,64.0,64.02,63.99,63.99,23800.0,36.5245,36.5359,36.5188,36.5188,23800.0
2005-12-16 13:15:00,63.99,63.99,63.96,63.96,3400.0,36.5188,36.5188,36.5017,36.5017,3400.0
2005-12-16 13:20:00,63.96,63.96,63.93,63.94,3600.0,36.5017,36.5017,36.4846,36.4903,3600.0
2005-12-16 13:25:00,63.93,63.94,63.88,63.92,10400.0,36.4846,36.4903,36.4561,36.4789,10400.0
2005-12-16 13:30:00,63.91,63.92,63.86,63.87,17100.0,36.4732,36.4789,36.4446,36.4503,17100.0
2005-12-16 13:35:00,63.87,63.88,63.87,63.87,7100.0,36.4503,36.4561,36.4503,36.4503,7100.0
2005-12-16 13:40:00,63.87,63.89,63.87,63.88,6700.0,36.4503,36.4618,36.4503,36.4561,6700.0
2005-12-16 13:45:00,63.87,63.9,63.87,63.89,7700.0,36.4503,36.4675,36.4503,36.4618,7700.0
2005-12-16 13:50:00,63.89,63.96,63.87,63.94,12900.0,36.4618,36.5017,36.4503,36.4903,12900.0
2005-12-16 13:55:00,63.94,64.01,63.92,64.0,14800.0,36.4903,36.5302,36.4789,36.5245,14800.0
2005-12-16 14:00:00,64.0,64.01,64.0,64.0,11500.0,36.5245,36.5302,36.5245,36.5245,11500.0
2005-12-16 14:05:00,64.0,64.02,63.99,64.01,22900.0,36.5245,36.5359,36.5188,36.5302,22900.0
2005-12-16 14:10:00,64.0,64.02,63.97,63.97,23300.0,36.5245,36.5359,36.5074,36.5074,23300.0
2005-12-16 14:15:00,63.99,64.02,63.96,64.01,30800.0,36.5188,36.5359,36.5017,36.5302,30800.0
2005-12-16 14:20:00,64.01,64.01,63.95,63.95,6200.0,36.5302,36.5302,36.496,36.496,6200.0
2005-12-16 14:25:00,63.95,63.96,63.92,63.92,9700.0,36.496,36.5017,36.4789,36.4789,9700.0
2005-12-16 14:30:00,63.93,63.95,63.86,63.87,4000.0,36.4846,36.496,36.4446,36.4503,4000.0
2005-12-16 14:35:00,63.87,63.89,63.86,63.86,4300.0,36.4503,36.4618,36.4446,36.4446,4300.0
2005-12-16 14:40:00,63.86,63.89,63.84,63.89,3800.0,36.4446,36.4618,36.4332,36.4618,3800.0
2005-12-16 14:45:00,63.88,63.89,63.87,63.88,8400.0,36.4561,36.4618,36.4503,36.4561,8400.0
2005-12-16 14:50:00,63.88,63.89,63.81,63.82,11200.0,36.4561,36.4618,36.4161,36.4218,11200.0
2005-12-16 14:55:00,63.81,63.82,63.73,63.73,39600.0,36.4161,36.4218,36.3704,36.3704,39600.0
2005-12-16 15:00:00,63.73,63.74,63.54,63.55,17400.0,36.3704,36.3762,36.262,36.2677,17400.0
2005-12-16 15:05:00,63.55,63.59,63.53,63.53,7400.0,36.2677,36.2905,36.2563,36.2563,7400.0
2005-12-16 15:10:00,63.53,63.54,63.51,63.53,9200.0,36.2563,36.262,36.2449,36.2563,9200.0
2005-12-16 15:15:00,63.53,63.53,63.42,63.44,12500.0,36.2563,36.2563,36.1935,36.2049,12500.0
2005-12-16 15:20:00,63.46,63.55,63.46,63.54,23100.0,36.2164,36.2677,36.2164,36.262,23100.0
2005-12-16 15:25:00,63.54,63.61,63.52,63.53,16900.0,36.262,36.302,36.2506,36.2563,16900.0
2005-12-16 15:30:00,63.53,63.6,63.53,63.6,14900.0,36.2563,36.2963,36.2563,36.2963,14900.0
2005-12-16 15:35:00,63.6,63.6,63.55,63.59,14600.0,36.2963,36.2963,36.2677,36.2905,14600.0
2005-12-16 15:40:00,63.58,63.73,63.58,63.73,38700.0,36.2848,36.3704,36.2848,36.3704,38700.0
2005-12-16 15:45:00,63.72,63.73,63.6,63.7,59900.0,36.3647,36.3704,36.2963,36.3533,59900.0
2005-12-16 15:50:00,63.71,63.79,63.68,63.72,47200.0,36.359,36.4047,36.3419,36.3647,47200.0
2005-12-16 15:55:00,63.72,63.85,63.72,63.82,155400.0,36.3647,36.4389,36.3647,36.4218,155400.0
2005-12-19 09:30:00,63.0,63.15,62.75,62.99,100200.0,35.9538,36.0394,35.8112,35.9481,100200.0
2005-12-19 09:35:00,62.99,63.05,62.9,62.91,44900.0,35.9481,35.9824,35.8968,35.9025,44900.0
2005-12-19 09:40:00,62.85,63.1,62.85,63.04,32700.0,35.8682,36.0109,35.8682,35.9767,32700.0
2005-12-19 09:45:00,63.04,63.1,63.02,63.03,119400.0,35.9767,36.0109,35.9653,35.971,119400.0
2005-12-19 09:50:00,63.01,63.03,62.85,62.86,35800.0,35.9595,35.971,35.8682,35.8739,35800.0
2005-12-19 09:55:00,62.86,63.0,62.86,62.9,42600.0,35.8739,35.9538,35.8739,35.8968,42600.0
2005-12-19 10:00:00,62.9,62.9,62.79,62.86,27200.0,35.8968,35.8968,35.834,35.8739,27200.0
2005-12-19 10:05:00,62.89,62.96,62.89,62.94,27300.0,35.8911,35.931,35.8911,35.9196,27300.0
2005-12-19 10:10:00,62.94,63.01,62.93,62.98,33900.0,35.9196,35.9595,35.9139,35.9424,33900.0
2005-12-19 10:15:00,62.98,63.0,62.97,62.97,20800.0,35.9424,35.9538,35.9367,35.9367,20800.0
2005-12-19 10:20:00,62.98,62.99,62.91,62.91,29500.0,35.9424,35.9481,35.9025,35.9025,29500.0
2005-12-19 10:25:00,62.91,62.92,62.85,62.86,26000.0,35.9025,35.9082,35.8682,35.8739,26000.0
2005-12-19 10:30:00,62.86,62.88,62.85,62.88,12100.0,35.8739,35.8854,35.8682,35.8854,12100.0
2005-12-19 10:35:00,62.88,62.93,62.87,62.9,113300.0,35.8854,35.9139,35.8796,35.8968,113300.0
2005-12-19 10:40:00,62.91,62.94,62.91,62.93,9100.0,35.9025,35.9196,35.9025,35.9139,9100.0
2005-12-19 10:45:00,62.93,62.97,62.93,62.97,39700.0,35.9139,35.9367,35.9139,35.9367,39700.0
2005-12-19 10:50:00,62.97,62.97,62.9,62.91,13600.0,35.9367,35.9367,35.8968,35.9025,13600.0
2005-12-19 10:55:00,62.92,62.97,62.92,62.97,6900.0,35.9082,35.9367,35.9082,35.9367,6900.0
2005-12-19 11:00:00,62.97,62.97,62.95,62.96,10300.0,35.9367,35.9367,35.9253,35.931,10300.0
2005-12-19 11:05:00,62.97,62.98,62.96,62.97,11100.0,35.9367,35.9424,35.931,35.9367,11100.0
2005-12-19 11:10:00,62.98,62.99,62.97,62.97,8700.0,35.9424,35.9481,35.9367,35.9367,8700.0
2005-12-19 11:15:00,62.97,62.99,62.97,62.98,16800.0,35.9367,35.9481,35.9367,35.9424,16800.0
2005-12-19 11:20:00,62.98,62.99,62.95,62.95,15600.0,35.9424,35.9481,35.9253,35.9253,15600.0
2005-12-19 11:25:00,62.96,62.96,62.91,62.92,18300.0,35.931,35.931,35.9025,35.9082,18300.0
2005-12-19 11:30:00,62.92,62.92,62.81,62.82,20700.0,35.9082,35.9082,35.8454,35.8511,20700.0
2005-12-19 11:35:00,62.82,62.82,62.68,62.68,17500.0,35.8511,35.8511,35.7712,35.7712,17500.0
2005-12-19 11:40:00,62.69,62.76,62.67,62.76,16400.0,35.7769,35.8169,35.7655,35.8169,16400.0
2005-12-19 11:45:00,62.76,62.77,62.7,62.7,14700.0,35.8169,35.8226,35.7826,35.7826,14700.0
2005-12-19 11:50:00,62.7,62.76,62.7,62.76,13000.0,35.7826,35.8169,35.7826,35.8169,13000.0
2005-12-19 11:55:00,62.76,62.79,62.73,62.79,11900.0,35.8169,35.834,35.7998,35.834,11900.0
2005-12-19 12:00:00,62.79,62.85,62.79,62.85,8000.0,35.834,35.8682,35.834,35.8682,8000.0
2005-12-19 12:05:00,62.85,62.88,62.84,62.87,10400.0,35.8682,35.8854,35.8625,35.8796,10400.0
2005-12-19 12:10:00,62.87,62.87,62.83,62.84,14200.0,35.8796,35.8796,35.8568,35.8625,14200.0
2005-12-19 12:15:00,62.84,62.85,62.82,62.83,48600.0,35.8625,35.8682,35.8511,35.8568,48600.0
2005-12-19 12:20:00,62.82,62.82,62.8,62.8,7300.0,35.8511,35.8511,35.8397,35.8397,7300.0
2005-12-19 12:25:00,62.81,62.84,62.8,62.8,11200.0,35.8454,35.8625,35.8397,35.8397,11200.0
2005-12-19 12:30:00,62.8,62.81,62.8,62.8,14400.0,35.8397,35.8454,35.8397,35.8397,14400.0
2005-12-19 12:35:00,62.8,62.81,62.75,62.76,34800.0,35.8397,35.8454,35.8112,35.8169,34800.0
2005-12-19 12:40:00,62.77,62.78,62.75,62.75,9000.0,35.8226,35.8283,35.8112,35.8112,9000.0
2005-12-19 12:45:00,62.76,62.8,62.75,62.79,12300.0,35.8169,35.8397,35.8112,35.834,12300.0
2005-12-19 12:50:00,62.79,62.81,62.79,62.8,13500.0,35.834,35.8454,35.834,35.8397,13500.0
2005-12-19 12:55:00,62.8,62.81,62.76,62.76,17100.0,35.8397,35.8454,35.8169,35.8169,17100.0
2005-12-19 13:00:00,62.77,62.8,62.74,62.78,23000.0,35.8226,35.8397,35.8055,35.8283,23000.0
2005-12-19 13:05:00,62.8,62.8,62.72,62.74,22100.0,35.8397,35.8397,35.794,35.8055,22100.0
2005-12-19 13:10:00,62.74,62.75,62.7,62.71,15700.0,35.8055,35.8112,35.7826,35.7883,15700.0
2005-12-19 13:15:00,62.71,62.74,62.69,62.74,25500.0,35.7883,35.8055,35.7769,35.8055,25500.0
2005-12-19 13:20:00,62.76,62.77,62.74,62.74,16700.0,35.8169,35.8226,35.8055,35.8055,16700.0
2005-12-19 13:25:00,62.75,62.77,62.75,62.76,6000.0,35.8112,35.8226,35.8112,35.8169,6000.0
2005-12-19 13:30:00,62.75,62.76,62.72,62.73,18300.0,35.8112,35.8169,35.794,35.7998,18300.0
2005-12-19 13:35:00,62.72,62.81,62.72,62.78,6900.0,35.794,35.8454,35.794,35.8283,6900.0
2005-12-19 13:40:00,62.77,62.77,62.69,62.73,12100.0,35.8226,35.8226,35.7769,35.7998,12100.0
2005-12-19 13:45:00,62.73,62.76,62.73,62.74,10400.0,35.7998,35.8169,35.7998,35.8055,10400.0
2005-12-19 13:50:00,62.74,62.74,62.68,62.73,10300.0,35.8055,35.8055,35.7712,35.7998,10300.0
2005-12-19 13:55:00,62.73,62.75,62.66,62.66,10600.0,35.7998,35.8112,35.7598,35.7598,10600.0
2005-12-19 14:00:00,62.66,62.66,62.59,62.6,27200.0,35.7598,35.7598,35.7199,35.7256,27200.0
2005-12-19 14:05:00,62.6,62.64,62.6,62.64,8300.0,35.7256,35.7484,35.7256,35.7484,8300.0
2005-12-19 14:10:00,62.65,62.71,62.64,62.71,17200.0,35.7541,35.7883,35.7484,35.7883,17200.0
2005-12-19 14:15:00,62.7,62.71,62.64,62.65,29400.0,35.7826,35.7883,35.7484,35.7541,29400.0
2005-12-19 14:20:00,62.64,62.71,62.63,62.71,17000.0,35.7484,35.7883,35.7427,35.7883,17000.0
2005-12-19 14:25:00,62.71,62.71,62.67,62.69,22600.0,35.7883,35.7883,35.7655,35.7769,22600.0
2005-12-19 14:30:00,62.69,62.73,62.68,62.71,25500.0,35.7769,35.7998,35.7712,35.7883,25500.0
2005-12-19 14:35:00,62.71,62.73,62.71,62.71,18000.0,35.7883,35.7998,35.7883,35.7883,18000.0
2005-12-19 14:40:00,62.71,62.74,62.69,62.72,41000.0,35.7883,35.8055,35.7769,35.794,41000.0
2005-12-19 14:45:00,62.72,62.74,62.7,62.72,17200.0,35.794,35.8055,35.7826,35.794,17200.0
2005-12-19 14:50:00,62.72,62.74,62.72,62.72,40400.0,35.794,35.8055,35.794,35.794,40400.0
2005-12-19 14:55:00,62.71,62.71,62.7,62.7,17800.0,35.7883,35.7883,35.7826,35.7826,17800.0
2005-12-19 15:00:00,62.7,62.74,62.69,62.69,44700.0,35.7826,35.8055,35.7769,35.7769,44700.0
2005-12-19 15:05:00,62.69,62.69,62.53,62.53,14300.0,35.7769,35.7769,35.6856,35.6856,14300.0
2005-12-19 15:10:00,62.52,62.6,62.5,62.6,33600.0,35.6799,35.7256,35.6685,35.7256,33600.0
2005-12-19 15:15:00,62.6,62.62,62.6,62.6,29200.0,35.7256,35.737,35.7256,35.7256,29200.0
2005-12-19 15:20:00,62.61,62.66,62.61,62.65,14300.0,35.7313,35.7598,35.7313,35.7541,14300.0
2005-12-19 15:25:00,62.66,62.71,62.66,62.67,14900.0,35.7598,35.7883,35.7598,35.7655,14900.0
2005-12-19 15:30:00,62.67,62.67,62.56,62.6,38800.0,35.7655,35.7655,35.7027,35.7256,38800.0
2005-12-19 15:35:00,62.6,62.61,62.53,62.53,34200.0,35.7256,35.7313,35.6856,35.6856,34200.0
2005-12-19 15:40:00,62.56,62.56,62.5,62.51,39500.0,35.7027,35.7027,35.6685,35.6742,39500.0
2005-12-19 15:45:00,62.5,62.52,62.44,62.49,82000.0,35.6685,35.6799,35.6342,35.6628,82000.0
2005-12-19 15:50:00,62.49,62.53,62.45,62.51,58200.0,35.6628,35.6856,35.64,35.6742,58200.0
2005-12-19 15:55:00,62.51,62.64,62.5,62.64,62800.0,35.6742,35.7484,35.6685,35.7484,62800.0
2005-12-20 09:30:00,62.6,62.62,62.39,62.47,24200.0,35.7256,35.737,35.6057,35.6514,24200.0
2005-12-20 09:35:00,62.45,62.79,62.44,62.79,34500.0,35.64,35.834,35.6342,35.834,34500.0
2005-12-20 09:40:00,62.87,62.94,62.79,62.87,24500.0,35.8796,35.9196,35.834,35.8796,24500.0
2005-12-20 09:45:00,62.87,63.0,62.86,62.94,28200.0,35.8796,35.9538,35.8739,35.9196,28200.0
2005-12-20 09:50:00,62.94,62.94,62.89,62.89,10000.0,35.9196,35.9196,35.8911,35.8911,10000.0
2005-12-20 09:55:00,62.9,63.05,62.88,63.04,19100.0,35.8968,35.9824,35.8854,35.9767,19100.0
2005-12-20 10:00:00,63.04,63.15,63.02,63.15,25200.0,35.9767,36.0394,35.9653,36.0394,25200.0
2005-12-20 10:05:00,63.15,63.24,63.15,63.22,22300.0,36.0394,36.0908,36.0394,36.0794,22300.0
2005-12-20 10:10:00,63.22,63.22,63.13,63.13,8900.0,36.0794,36.0794,36.028,36.028,8900.0
2005-12-20 10:15:00,63.14,63.14,63.1,63.1,7800.0,36.0337,36.0337,36.0109,36.0109,7800.0
2005-12-20 10:20:00,63.1,63.11,63.04,63.05,9800.0,36.0109,36.0166,35.9767,35.9824,9800.0
2005-12-20 10:25:00,63.05,63.07,63.01,63.04,12000.0,35.9824,35.9938,35.9595,35.9767,12000.0
2005-12-20 10:30:00,63.05,63.05,63.02,63.04,9500.0,35.9824,35.9824,35.9653,35.9767,9500.0
2005-12-20 10:35:00,63.05,63.05,63.0,63.02,35600.0,35.9824,35.9824,35.9538,35.9653,35600.0
2005-12-20 10:40:00,63.02,63.02,63.0,63.01,26900.0,35.9653,35.9653,35.9538,35.9595,26900.0
2005-12-20 10:45:00,63.01,63.01,62.97,62.99,28700.0,35.9595,35.9595,35.9367,35.9481,28700.0
2005-12-20 10:50:00,62.99,63.01,62.98,63.0,24800.0,35.9481,35.9595,35.9424,35.9538,24800.0
2005-12-20 10:55:00,63.0,63.01,62.98,62.98,18100.0,35.9538,35.9595,35.9424,35.9424,18100.0
2005-12-20 11:00:00,62.97,63.01,62.97,63.0,16700.0,35.9367,35.9595,35.9367,35.9538,16700.0
2005-12-20 11:05:00,63.0,63.08,63.0,63.07,17400.0,35.9538,35.9995,35.9538,35.9938,17400.0
2005-12-20 11:10:00,63.05,63.1,63.05,63.08,12800.0,35.9824,36.0109,35.9824,35.9995,12800.0
2005-12-20 11:15:00,63.08,63.1,63.06,63.08,17300.0,35.9995,36.0109,35.9881,35.9995,17300.0
2005-12-20 11:20:00,63.07,63.13,63.07,63.13,13500.0,35.9938,36.028,35.9938,36.028,13500.0
2005-12-20 11:25:00,63.13,63.13,63.09,63.13,13000.0,36.028,36.028,36.0052,36.028,13000.0
2005-12-20 11:30:00,63.13,63.13,63.1,63.1,16300.0,36.028,36.028,36.0109,36.0109,16300.0
2005-12-20 11:35:00,63.12,63.14,63.07,63.13,21100.0,36.0223,36.0337,35.9938,36.028,21100.0
2005-12-20 11:40:00,63.13,63.15,63.12,63.15,25100.0,36.028,36.0394,36.0223,36.0394,25100.0
2005-12-20 11:45:00,63.15,63.15,63.09,63.09,10100.0,36.0394,36.0394,36.0052,36.0052,10100.0
2005-12-20 11:50:00,63.08,63.09,63.04,63.05,10200.0,35.9995,36.0052,35.9767,35.9824,10200.0
2005-12-20 11:55:00,63.05,63.06,63.0,63.01,23300.0,35.9824,35.9881,35.9538,35.9595,23300.0
2005-12-20 12:00:00,63.04,63.07,63.02,63.04,7800.0,35.9767,35.9938,35.9653,35.9767,7800.0
2005-12-20 12:05:00,63.04,63.05,63.02,63.02,16000.0,35.9767,35.9824,35.9653,35.9653,16000.0
2005-12-20 12:10:00,63.02,63.04,63.0,63.01,6300.0,35.9653,35.9767,35.9538,35.9595,6300.0
2005-12-20 12:15:00,63.03,63.03,63.01,63.01,4100.0,35.971,35.971,35.9595,35.9595,4100.0
2005-12-20 12:20:00,63.02,63.1,62.99,63.1,60800.0,35.9653,36.0109,35.9481,36.0109,60800.0
2005-12-20 12:25:00,63.11,63.12,63.09,63.11,9200.0,36.0166,36.0223,36.0052,36.0166,9200.0
2005-12-20 12:30:00,63.11,63.11,63.09,63.1,5100.0,36.0166,36.0166,36.0052,36.0109,5100.0
2005-12-20 12:35:00,63.09,63.11,63.07,63.08,2900.0,36.0052,36.0166,35.9938,35.9995,2900.0
2005-12-20 12:40:00,63.07,63.07,63.04,63.05,2300.0,35.9938,35.9938,35.9767,35.9824,2300.0
2005-12-20 12:45:00,63.05,63.06,63.0,63.0,4600.0,35.9824,35.9881,35.9538,35.9538,4600.0
2005-12-20 12:50:00,63.0,63.01,62.99,63.0,9200.0,35.9538,35.9595,35.9481,35.9538,9200.0
2005-12-20 12:55:00,63.0,63.08,62.99,63.04,15300.0,35.9538,35.9995,35.9481,35.9767,15300.0
2005-12-20 13:00:00,63.02,63.08,63.02,63.08,19000.0,35.9653,35.9995,35.9653,35.9995,19000.0
2005-12-20 13:05:00,63.09,63.12,63.08,63.08,11400.0,36.0052,36.0223,35.9995,35.9995,11400.0
2005-12-20 13:10:00,63.09,63.1,63.03,63.04,3200.0,36.0052,36.0109,35.971,35.9767,3200.0
2005-12-20 13:15:00,63.05,63.05,63.02,63.03,3000.0,35.9824,35.9824,35.9653,35.971,3000.0
2005-12-20 13:20:00,63.03,63.05,63.03,63.03,15100.0,35.971,35.9824,35.971,35.971,15100.0
2005-12-20 13:25:00,63.03,63.04,63.01,63.03,16100.0,35.971,35.9767,35.9595,35.971,16100.0
2005-12-20 13:30:00,63.03,63.04,63.01,63.01,4200.0,35.971,35.9767,35.9595,35.9595,4200.0
2005-12-20 13:35:00,63.0,63.04,63.0,63.02,5800.0,35.9538,35.9767,35.9538,35.9653,5800.0
2005-12-20 13:40:00,63.01,63.03,62.98,63.02,13000.0,35.9595,35.971,35.9424,35.9653,13000.0
2005-12-20 13:45:00,63.01,63.03,62.99,63.01,6700.0,35.9595,35.971,35.9481,35.9595,6700.0
2005-12-20 13:50:00,63.02,63.02,62.99,63.0,104600.0,35.9653,35.9653,35.9481,35.9538,104600.0
2005-12-20 13:55:00,62.99,63.01,62.99,63.0,12100.0,35.9481,35.9595,35.9481,35.9538,12100.0
2005-12-20 14:00:00,63.01,63.01,62.99,63.0,16100.0,35.9595,35.9595,35.9481,35.9538,16100.0
2005-12-20 14:05:00,63.01,63.02,63.0,63.0,10400.0,35.9595,35.9653,35.9538,35.9538,10400.0
2005-12-20 14:10:00,63.0,63.02,62.99,63.0,11100.0,35.9538,35.9653,35.9481,35.9538,11100.0
2005-12-20 14:15:00,63.01,63.02,62.98,62.99,18900.0,35.9595,35.9653,35.9424,35.9481,18900.0
2005-12-20 14:20:00,62.99,63.04,62.98,63.03,15600.0,35.9481,35.9767,35.9424,35.971,15600.0
2005-12-20 14:25:00,63.03,63.03,62.99,63.0,13500.0,35.971,35.971,35.9481,35.9538,13500.0
2005-12-20 14:30:00,63.0,63.0,62.99,63.0,20400.0,35.9538,35.9538,35.9481,35.9538,20400.0
2005-12-20 14:35:00,63.0,63.02,62.99,63.0,20500.0,35.9538,35.9653,35.9481,35.9538,20500.0
2005-12-20 14:40:00,63.0,63.01,62.99,63.0,12100.0,35.9538,35.9595,35.9481,35.9538,12100.0
2005-12-20 14:45:00,63.0,63.01,62.99,62.99,17600.0,35.9538,35.9595,35.9481,35.9481,17600.0
2005-12-20 14:50:00,62.99,63.01,62.98,63.0,22500.0,35.9481,35.9595,35.9424,35.9538,22500.0
2005-12-20 14:55:00,63.0,63.0,62.99,63.0,21500.0,35.9538,35.9538,35.9481,35.9538,21500.0
2005-12-20 15:00:00,63.0,63.01,62.98,62.98,14100.0,35.9538,35.9595,35.9424,35.9424,14100.0
2005-12-20 15:05:00,63.0,63.0,62.95,62.95,26600.0,35.9538,35.9538,35.9253,35.9253,26600.0
2005-12-20 15:10:00,62.96,62.96,62.87,62.88,21800.0,35.931,35.931,35.8796,35.8854,21800.0
2005-12-20 15:15:00,62.88,62.88,62.81,62.81,8800.0,35.8854,35.8854,35.8454,35.8454,8800.0
2005-12-20 15:20:00,62.82,62.97,62.79,62.83,44600.0,35.8511,35.9367,35.834,35.8568,44600.0
2005-12-20 15:25:00,62.82,62.86,62.75,62.75,26700.0,35.8511,35.8739,35.8112,35.8112,26700.0
2005-12-20 15:30:00,62.76,62.76,62.67,62.67,8800.0,35.8169,35.8169,35.7655,35.7655,8800.0
2005-12-20 15:35:00,62.67,62.78,62.67,62.76,37300.0,35.7655,35.8283,35.7655,35.8169,37300.0
2005-12-20 15:40:00,62.76,62.79,62.73,62.79,32600.0,35.8169,35.834,35.7998,35.834,32600.0
2005-12-20 15:45:00,62.78,62.91,62.76,62.91,51300.0,35.8283,35.9025,35.8169,35.9025,51300.0
2005-12-20 15:50:00,62.88,62.92,62.77,62.83,29700.0,35.8854,35.9082,35.8226,35.8568,29700.0
2005-12-20 15:55:00,62.81,62.83,62.77,62.78,40900.0,35.8454,35.8568,35.8226,35.8283,40900.0
2005-12-21 09:30:00,62.76,63.01,62.75,62.99,43900.0,35.8169,35.9595,35.8112,35.9481,43900.0
2005-12-21 09:35:00,62.98,63.1,62.97,63.01,90400.0,35.9424,36.0109,35.9367,35.9595,90400.0
2005-12-21 09:40:00,63.02,63.25,63.0,63.25,34400.0,35.9653,36.0965,35.9538,36.0965,34400.0
2005-12-21 09:45:00,63.25,63.29,63.16,63.19,17400.0,36.0965,36.1193,36.0451,36.0623,17400.0
2005-12-21 09:50:00,63.15,63.18,63.05,63.1,34800.0,36.0394,36.0566,35.9824,36.0109,34800.0
2005-12-21 09:55:00,63.05,63.09,62.99,62.99,11700.0,35.9824,36.0052,35.9481,35.9481,11700.0
2005-12-21 10:00:00,62.99,63.06,62.99,63.02,12900.0,35.9481,35.9881,35.9481,35.9653,12900.0
2005-12-21 10:05:00,63.0,63.04,62.99,63.0,16000.0,35.9538,35.9767,35.9481,35.9538,16000.0
2005-12-21 10:10:00,63.0,63.02,62.99,63.0,14700.0,35.9538,35.9653,35.9481,35.9538,14700.0
2005-12-21 10:15:00,63.01,63.04,62.96,63.0,17200.0,35.9595,35.9767,35.931,35.9538,17200.0
2005-12-21 10:20:00,63.0,63.05,63.0,63.04,12000.0,35.9538,35.9824,35.9538,35.9767,12000.0
2005-12-21 10:25:00,63.05,63.1,63.03,63.06,12700.0,35.9824,36.0109,35.971,35.9881,12700.0
2005-12-21 10:30:00,63.06,63.17,63.05,63.16,28300.0,35.9881,36.0509,35.9824,36.0451,28300.0
2005-12-21 10:35:00,63.15,63.15,63.1,63.1,11000.0,36.0394,36.0394,36.0109,36.0109,11000.0
2005-12-21 10:40:00,63.12,63.13,63.06,63.1,15800.0,36.0223,36.028,35.9881,36.0109,15800.0
2005-12-21 10:45:00,63.06,63.11,63.06,63.1,7600.0,35.9881,36.0166,35.9881,36.0109,7600.0
2005-12-21 10:50:00,63.09,63.15,63.09,63.15,22100.0,36.0052,36.0394,36.0052,36.0394,22100.0
2005-12-21 10:55:00,63.15,63.19,63.14,63.19,12900.0,36.0394,36.0623,36.0337,36.0623,12900.0
2005-12-21 11:00:00,63.2,63.2,63.08,63.1,46300.0,36.068,36.068,35.9995,36.0109,46300.0
2005-12-21 11:05:00,63.05,63.1,63.04,63.09,10500.0,35.9824,36.0109,35.9767,36.0052,10500.0
2005-12-21 11:10:00,63.1,63.1,63.07,63.09,7000.0,36.0109,36.0109,35.9938,36.0052,7000.0
2005-12-21 11:15:00,63.07,63.07,63.05,63.07,6100.0,35.9938,35.9938,35.9824,35.9938,6100.0
2005-12-21 11:20:00,63.07,63.12,63.05,63.11,7400.0,35.9938,36.0223,35.9824,36.0166,7400.0
2005-12-21 11:25:00,63.11,63.12,63.05,63.09,24600.0,36.0166,36.0223,35.9824,36.0052,24600.0
2005-12-21 11:30:00,63.09,63.11,63.09,63.11,1200.0,36.0052,36.0166,36.0052,36.0166,1200.0
2005-12-21 11:35:00,63.14,63.15,63.14,63.14,2000.0,36.0337,36.0394,36.0337,36.0337,2000.0
2005-12-21 11:40:00,63.14,63.16,63.1,63.16,20300.0,36.0337,36.0451,36.0109,36.0451,20300.0
2005-12-21 11:45:00,63.14,63.14,63.09,63.1,8500.0,36.0337,36.0337,36.0052,36.0109,8500.0
2005-12-21 11:50:00,63.11,63.12,63.1,63.1,5800.0,36.0166,36.0223,36.0109,36.0109,5800.0
2005-12-21 11:55:00,63.1,63.12,63.09,63.12,2200.0,36.0109,36.0223,36.0052,36.0223,2200.0
2005-12-21 12:00:00,63.11,63.15,63.09,63.15,6400.0,36.0166,36.0394,36.0052,36.0394,6400.0
2005-12-21 12:05:00,63.15,63.15,63.1,63.12,4300.0,36.0394,36.0394,36.0109,36.0223,4300.0
2005-12-21 12:10:00,63.1,63.12,63.09,63.1,3300.0,36.0109,36.0223,36.0052,36.0109,3300.0
2005-12-21 12:15:00,63.1,63.1,63.08,63.09,2700.0,36.0109,36.0109,35.9995,36.0052,2700.0
2005-12-21 12:20:00,63.09,63.11,63.09,63.1,7500.0,36.0052,36.0166,36.0052,36.0109,7500.0
2005-12-21 12:25:00,63.1,63.1,63.07,63.08,2500.0,36.0109,36.0109,35.9938,35.9995,2500.0
2005-12-21 12:30:00,63.08,63.08,63.0,63.0,7100.0,35.9995,35.9995,35.9538,35.9538,7100.0
2005-12-21 12:35:00,63.0,63.02,62.99,63.01,11000.0,35.9538,35.9653,35.9481,35.9595,11000.0
2005-12-21 12:40:00,63.01,63.01,62.97,63.01,48100.0,35.9595,35.9595,35.9367,35.9595,48100.0
2005-12-21 12:45:00,63.01,63.03,63.01,63.02,13200.0,35.9595,35.971,35.9595,35.9653,13200.0
2005-12-21 12:50:00,63.03,63.04,63.02,63.02,4600.0,35.971,35.9767,35.9653,35.9653,4600.0
2005-12-21 12:55:00,63.03,63.04,63.02,63.04,5300.0,35.971,35.9767,35.9653,35.9767,5300.0
2005-12-21 13:00:00,63.04,63.05,63.02,63.05,4900.0,35.9767,35.9824,35.9653,35.9824,4900.0
2005-12-21 13:05:00,63.05,63.08,63.04,63.04,6700.0,35.9824,35.9995,35.9767,35.9767,6700.0
2005-12-21 13:10:00,63.04,63.04,63.01,63.01,5700.0,35.9767,35.9767,35.9595,35.9595,5700.0
2005-12-21 13:15:00,63.01,63.02,63.01,63.01,10100.0,35.9595,35.9653,35.9595,35.9595,10100.0
2005-12-21 13:20:00,63.01,63.01,63.0,63.01,55500.0,35.9595,35.9595,35.9538,35.9595,55500.0
2005-12-21 13:25:00,63.0,63.03,63.0,63.03,31600.0,35.9538,35.971,35.9538,35.971,31600.0
2005-12-21 13:30:00,63.03,63.04,63.0,63.01,38300.0,35.971,35.9767,35.9538,35.9595,38300.0
2005-12-21 13:35:00,63.0,63.03,62.99,63.03,21200.0,35.9538,35.971,35.9481,35.971,21200.0
2005-12-21 13:40:00,63.02,63.04,63.01,63.04,10000.0,35.9653,35.9767,35.9595,35.9767,10000.0
2005-12-21 13:45:00,63.04,63.05,63.03,63.05,10100.0,35.9767,35.9824,35.971,35.9824,10100.0
2005-12-21 13:50:00,63.04,63.06,63.02,63.05,4800.0,35.9767,35.9881,35.9653,35.9824,4800.0
2005-12-21 13:55:00,63.05,63.07,63.04,63.06,9000.0,35.9824,35.9938,35.9767,35.9881,9000.0
2005-12-21 14:00:00,63.06,63.08,63.05,63.08,19000.0,35.9881,35.9995,35.9824,35.9995,19000.0
2005-12-21 14:05:00,63.08,63.08,63.06,63.07,20900.0,35.9995,35.9995,35.9881,35.9938,20900.0
2005-12-21 14:10:00,63.08,63.1,63.08,63.09,15100.0,35.9995,36.0109,35.9995,36.0052,15100.0
2005-12-21 14:15:00,63.09,63.13,63.03,63.13,21700.0,36.0052,36.028,35.971,36.028,21700.0
2005-12-21 14:20:00,63.13,63.13,63.08,63.1,9900.0,36.028,36.028,35.9995,36.0109,9900.0
2005-12-21 14:25:00,63.1,63.11,63.05,63.05,7600.0,36.0109,36.0166,35.9824,35.9824,7600.0
2005-12-21 14:30:00,63.06,63.06,63.04,63.04,9600.0,35.9881,35.9881,35.9767,35.9767,9600.0
2005-12-21 14:35:00,63.03,63.1,63.03,63.1,9000.0,35.971,36.0109,35.971,36.0109,9000.0
2005-12-21 14:40:00,63.08,63.08,63.05,63.06,15600.0,35.9995,35.9995,35.9824,35.9881,15600.0
2005-12-21 14:45:00,63.06,63.1,63.03,63.08,348300.0,35.9881,36.0109,35.971,35.9995,348300.0
2005-12-21 14:50:00,63.09,63.1,63.05,63.05,114400.0,36.0052,36.0109,35.9824,35.9824,114400.0
2005-12-21 14:55:00,63.05,63.05,62.99,63.0,18900.0,35.9824,35.9824,35.9481,35.9538,18900.0
2005-12-21 15:00:00,63.08,63.08,62.99,62.99,68200.0,35.9995,35.9995,35.9481,35.9481,68200.0
2005-12-21 15:05:00,62.99,63.06,62.99,63.05,9600.0,35.9481,35.9881,35.9481,35.9824,9600.0
2005-12-21 15:10:00,63.06,63.06,63.01,63.02,10300.0,35.9881,35.9881,35.9595,35.9653,10300.0
2005-12-21 15:15:00,63.02,63.03,63.01,63.02,3800.0,35.9653,35.971,35.9595,35.9653,3800.0
2005-12-21 15:20:00,63.01,63.03,63.01,63.01,7100.0,35.9595,35.971,35.9595,35.9595,7100.0
2005-12-21 15:25:00,63.02,63.02,62.99,62.99,5600.0,35.9653,35.9653,35.9481,35.9481,5600.0
2005-12-21 15:30:00,63.0,63.0,62.99,63.0,14400.0,35.9538,35.9538,35.9481,35.9538,14400.0
2005-12-21 15:35:00,62.99,63.04,62.98,63.02,15900.0,35.9481,35.9767,35.9424,35.9653,15900.0
2005-12-21 15:40:00,63.02,63.05,63.01,63.05,25600.0,35.9653,35.9824,35.9595,35.9824,25600.0
2005-12-21 15:45:00,63.06,63.1,63.06,63.08,13600.0,35.9881,36.0109,35.9881,35.9995,13600.0
2005-12-21 15:50:00,63.09,63.1,63.06,63.06,40200.0,36.0052,36.0109,35.9881,35.9881,40200.0
2005-12-21 15:55:00,63.06,63.09,63.05,63.07,33700.0,35.9881,36.0052,35.9824,35.9938,33700.0
2005-12-22 09:30:00,63.04,63.13,63.0,63.11,13400.0,35.9767,36.028,35.9538,36.0166,13400.0
2005-12-22 09:35:00,63.12,63.25,63.12,63.24,9900.0,36.0223,36.0965,36.0223,36.0908,9900.0
2005-12-22 09:40:00,63.27,63.27,63.19,63.22,10200.0,36.1079,36.1079,36.0623,36.0794,10200.0
2005-12-22 09:45:00,63.19,63.2,63.15,63.17,10500.0,36.0623,36.068,36.0394,36.0509,10500.0
2005-12-22 09:50:00,63.14,63.29,63.14,63.24,24600.0,36.0337,36.1193,36.0337,36.0908,24600.0
2005-12-22 09:55:00,63.27,63.27,63.19,63.21,5600.0,36.1079,36.1079,36.0623,36.0737,5600.0
2005-12-22 10:00:00,63.22,63.28,63.18,63.27,14000.0,36.0794,36.1136,36.0566,36.1079,14000.0
2005-12-22 10:05:00,63.22,63.28,63.19,63.26,13400.0,36.0794,36.1136,36.0623,36.1022,13400.0
2005-12-22 10:10:00,63.27,63.27,63.19,63.2,13700.0,36.1079,36.1079,36.0623,36.068,13700.0
2005-12-22 10:15:00,63.19,63.19,63.1,63.1,20200.0,36.0623,36.0623,36.0109,36.0109,20200.0
2005-12-22 10:20:00,63.11,63.18,63.1,63.16,17900.0,36.0166,36.0566,36.0109,36.0451,17900.0
2005-12-22 10:25:00,63.13,63.22,63.13,63.15,16100.0,36.028,36.0794,36.028,36.0394,16100.0
2005-12-22 10:30:00,63.14,63.14,63.05,63.06,8000.0,36.0337,36.0337,35.9824,35.9881,8000.0
2005-12-22 10:35:00,63.07,63.11,63.05,63.11,23000.0,35.9938,36.0166,35.9824,36.0166,23000.0
2005-12-22 10:40:00,63.11,63.18,63.11,63.16,11900.0,36.0166,36.0566,36.0166,36.0451,11900.0
2005-12-22 10:45:00,63.16,63.23,63.16,63.19,17400.0,36.0451,36.0851,36.0451,36.0623,17400.0
2005-12-22 10:50:00,63.2,63.21,63.11,63.18,40400.0,36.068,36.0737,36.0166,36.0566,40400.0
2005-12-22 10:55:00,63.18,63.21,63.15,63.16,12900.0,36.0566,36.0737,36.0394,36.0451,12900.0
2005-12-22 11:00:00,63.14,63.14,63.1,63.1,10300.0,36.0337,36.0337,36.0109,36.0109,10300.0
2005-12-22 11:05:00,63.09,63.11,63.07,63.11,20400.0,36.0052,36.0166,35.9938,36.0166,20400.0
2005-12-22 11:10:00,63.1,63.2,63.1,63.16,31600.0,36.0109,36.068,36.0109,36.0451,31600.0
2005-12-22 11:15:00,63.16,63.22,63.13,63.2,13000.0,36.0451,36.0794,36.028,36.068,13000.0
2005-12-22 11:20:00,63.2,63.27,63.2,63.22,8200.0,36.068,36.1079,36.068,36.0794,8200.0
2005-12-22 11:25:00,63.22,63.24,63.21,63.22,6300.0,36.0794,36.0908,36.0737,36.0794,6300.0
2005-12-22 11:30:00,63.22,63.22,63.18,63.19,7500.0,36.0794,36.0794,36.0566,36.0623,7500.0
2005-12-22 11:35:00,63.18,63.19,63.13,63.14,15300.0,36.0566,36.0623,36.028,36.0337,15300.0
2005-12-22 11:40:00,63.13,63.15,63.11,63.11,11100.0,36.028,36.0394,36.0166,36.0166,11100.0
2005-12-22 11:45:00,63.11,63.13,63.09,63.11,18100.0,36.0166,36.028,36.0052,36.0166,18100.0
2005-12-22 11:50:00,63.12,63.17,63.11,63.13,11600.0,36.0223,36.0509,36.0166,36.028,11600.0
2005-12-22 11:55:00,63.13,63.21,63.13,63.16,17500.0,36.028,36.0737,36.028,36.0451,17500.0
2005-12-22 12:00:00,63.16,63.22,63.13,63.13,15300.0,36.0451,36.0794,36.028,36.028,15300.0
2005-12-22 12:05:00,63.14,63.14,63.1,63.1,18700.0,36.0337,36.0337,36.0109,36.0109,18700.0
2005-12-22 12:10:00,63.11,63.15,63.11,63.15,11100.0,36.0166,36.0394,36.0166,36.0394,11100.0
2005-12-22 12:15:00,63.14,63.15,63.12,63.12,5200.0,36.0337,36.0394,36.0223,36.0223,5200.0
2005-12-22 12:20:00,63.12,63.13,63.1,63.12,6900.0,36.0223,36.028,36.0109,36.0223,6900.0
2005-12-22 12:25:00,63.11,63.11,63.09,63.09,9900.0,36.0166,36.0166,36.0052,36.0052,9900.0
2005-12-22 12:30:00,63.1,63.1,63.05,63.05,11900.0,36.0109,36.0109,35.9824,35.9824,11900.0
2005-12-22 12:35:00,63.05,63.06,63.05,63.05,14000.0,35.9824,35.9881,35.9824,35.9824,14000.0
2005-12-22 12:40:00,63.06,63.09,63.05,63.09,18700.0,35.9881,36.0052,35.9824,36.0052,18700.0
2005-12-22 12:45:00,63.09,63.1,63.09,63.1,5600.0,36.0052,36.0109,36.0052,36.0109,5600.0
2005-12-22 12:50:00,63.1,63.1,63.06,63.06,2200.0,36.0109,36.0109,35.9881,35.9881,2200.0
2005-12-22 12:55:00,63.06,63.07,63.06,63.07,7600.0,35.9881,35.9938,35.9881,35.9938,7600.0
2005-12-22 13:00:00,63.07,63.11,63.07,63.1,18400.0,35.9938,36.0166,35.9938,36.0109,18400.0
2005-12-22 13:05:00,63.1,63.1,63.07,63.1,6000.0,36.0109,36.0109,35.9938,36.0109,6000.0
2005-12-22 13:10:00,63.09,63.09,63.05,63.06,8800.0,36.0052,36.0052,35.9824,35.9881,8800.0
2005-12-22 13:15:00,63.06,63.11,63.06,63.1,26600.0,35.9881,36.0166,35.9881,36.0109,26600.0
2005-12-22 13:20:00,63.11,63.17,63.11,63.15,33300.0,36.0166,36.0509,36.0166,36.0394,33300.0
2005-12-22 13:25:00,63.15,63.19,63.15,63.19,13100.0,36.0394,36.0623,36.0394,36.0623,13100.0
2005-12-22 13:30:00,63.2,63.23,63.2,63.23,26100.0,36.068,36.0851,36.068,36.0851,26100.0
2005-12-22 13:35:00,63.21,63.28,63.2,63.25,22100.0,36.0737,36.1136,36.068,36.0965,22100.0
2005-12-22 13:40:00,63.27,63.32,63.27,63.29,6900.0,36.1079,36.1365,36.1079,36.1193,6900.0
2005-12-22 13:45:00,63.28,63.28,63.22,63.25,78000.0,36.1136,36.1136,36.0794,36.0965,78000.0
2005-12-22 13:50:00,63.24,63.25,63.22,63.22,14900.0,36.0908,36.0965,36.0794,36.0794,14900.0
2005-12-22 13:55:00,63.23,63.27,63.22,63.27,6700.0,36.0851,36.1079,36.0794,36.1079,6700.0
2005-12-22 14:00:00,63.26,63.28,63.25,63.28,7400.0,36.1022,36.1136,36.0965,36.1136,7400.0
2005-12-22 14:05:00,63.28,63.31,63.27,63.29,12300.0,36.1136,36.1308,36.1079,36.1193,12300.0
2005-12-22 14:10:00,63.3,63.3,63.28,63.28,5800.0,36.125,36.125,36.1136,36.1136,5800.0
2005-12-22 14:15:00,63.28,63.32,63.24,63.32,21600.0,36.1136,36.1365,36.0908,36.1365,21600.0
2005-12-22 14:20:00,63.32,63.32,63.27,63.27,6500.0,36.1365,36.1365,36.1079,36.1079,6500.0
2005-12-22 14:25:00,63.25,63.27,63.25,63.26,8900.0,36.0965,36.1079,36.0965,36.1022,8900.0
2005-12-22 14:30:00,63.27,63.27,63.25,63.25,14200.0,36.1079,36.1079,36.0965,36.0965,14200.0
2005-12-22 14:35:00,63.25,63.25,63.23,63.24,16000.0,36.0965,36.0965,36.0851,36.0908,16000.0
2005-12-22 14:40:00,63.24,63.24,63.21,63.21,12800.0,36.0908,36.0908,36.0737,36.0737,12800.0
2005-12-22 14:45:00,63.22,63.3,63.21,63.29,35800.0,36.0794,36.125,36.0737,36.1193,35800.0
2005-12-22 14:50:00,63.3,63.36,63.3,63.31,9200.0,36.125,36.1593,36.125,36.1308,9200.0
2005-12-22 14:55:00,63.34,63.39,63.29,63.36,13500.0,36.1479,36.1764,36.1193,36.1593,13500.0
2005-12-22 15:00:00,63.35,63.4,63.33,63.38,18600.0,36.1536,36.1821,36.1422,36.1707,18600.0
2005-12-22 15:05:00,63.38,63.39,63.35,63.35,7900.0,36.1707,36.1764,36.1536,36.1536,7900.0
2005-12-22 15:10:00,63.35,63.4,63.35,63.39,18000.0,36.1536,36.1821,36.1536,36.1764,18000.0
2005-12-22 15:15:00,63.39,63.4,63.36,63.38,2300.0,36.1764,36.1821,36.1593,36.1707,2300.0
2005-12-22 15:20:00,63.38,63.38,63.32,63.37,24300.0,36.1707,36.1707,36.1365,36.165,24300.0
2005-12-22 15:25:00,63.36,63.41,63.34,63.4,32200.0,36.1593,36.1878,36.1479,36.1821,32200.0
2005-12-22 15:30:00,63.38,63.41,63.38,63.4,14600.0,36.1707,36.1878,36.1707,36.1821,14600.0
2005-12-22 15:35:00,63.39,63.42,63.38,63.41,16600.0,36.1764,36.1935,36.1707,36.1878,16600.0
2005-12-22 15:40:00,63.43,63.44,63.41,63.43,29200.0,36.1992,36.2049,36.1878,36.1992,29200.0
2005-12-22 15:45:00,63.43,63.43,63.37,63.4,37700.0,36.1992,36.1992,36.165,36.1821,37700.0
2005-12-22 15:50:00,63.42,63.5,63.4,63.5,62600.0,36.1935,36.2392,36.1821,36.2392,62600.0
2005-12-22 15:55:00,63.5,63.52,63.49,63.51,78300.0,36.2392,36.2506,36.2335,36.2449,78300.0
2005-12-23 09:30:00,63.5,63.75,63.5,63.63,40100.0,36.2392,36.3819,36.2392,36.3134,40100.0
2005-12-23 09:35:00,63.51,63.59,63.51,63.52,15900.0,36.2449,36.2905,36.2449,36.2506,15900.0
2005-12-23 09:40:00,63.54,63.54,63.46,63.5,13600.0,36.262,36.262,36.2164,36.2392,13600.0
2005-12-23 09:45:00,63.5,63.5,63.42,63.43,30800.0,36.2392,36.2392,36.1935,36.1992,30800.0
2005-12-23 09:50:00,63.45,63.45,63.3,63.37,30500.0,36.2107,36.2107,36.125,36.165,30500.0
2005-12-23 09:55:00,63.34,63.37,63.2,63.22,38400.0,36.1479,36.165,36.068,36.0794,38400.0
2005-12-23 10:00:00,63.22,63.32,63.22,63.25,20600.0,36.0794,36.1365,36.0794,36.0965,20600.0
2005-12-23 10:05:00,63.33,63.38,63.26,63.36,10800.0,36.1422,36.1707,36.1022,36.1593,10800.0
2005-12-23 10:10:00,63.38,63.38,63.32,63.37,10300.0,36.1707,36.1707,36.1365,36.165,10300.0
2005-12-23 10:15:00,63.36,63.37,63.32,63.32,5400.0,36.1593,36.165,36.1365,36.1365,5400.0
2005-12-23 10:20:00,63.32,63.39,63.32,63.38,11300.0,36.1365,36.1764,36.1365,36.1707,11300.0
2005-12-23 10:25:00,63.38,63.39,63.37,63.37,8000.0,36.1707,36.1764,36.165,36.165,8000.0
2005-12-23 10:30:00,63.37,63.38,63.31,63.32,6600.0,36.165,36.1707,36.1308,36.1365,6600.0
2005-12-23 10:35:00,63.32,63.41,63.32,63.41,23500.0,36.1365,36.1878,36.1365,36.1878,23500.0
2005-12-23 10:40:00,63.39,63.41,63.36,63.36,8000.0,36.1764,36.1878,36.1593,36.1593,8000.0
2005-12-23 10:45:00,63.36,63.44,63.36,63.42,14000.0,36.1593,36.2049,36.1593,36.1935,14000.0
2005-12-23 10:50:00,63.44,63.44,63.37,63.38,1400.0,36.2049,36.2049,36.165,36.1707,1400.0
2005-12-23 10:55:00,63.38,63.4,63.36,63.37,12800.0,36.1707,36.1821,36.1593,36.165,12800.0
2005-12-23 11:00:00,63.34,63.37,63.34,63.35,6100.0,36.1479,36.165,36.1479,36.1536,6100.0
2005-12-23 11:05:00,63.35,63.35,63.33,63.33,13600.0,36.1536,36.1536,36.1422,36.1422,13600.0
2005-12-23 11:10:00,63.34,63.35,63.33,63.35,7000.0,36.1479,36.1536,36.1422,36.1536,7000.0
2005-12-23 11:15:00,63.33,63.35,63.33,63.34,7000.0,36.1422,36.1536,36.1422,36.1479,7000.0
2005-12-23 11:20:00,63.34,63.42,63.33,63.42,41100.0,36.1479,36.1935,36.1422,36.1935,41100.0
2005-12-23 11:25:00,63.42,63.44,63.39,63.39,10100.0,36.1935,36.2049,36.1764,36.1764,10100.0
2005-12-23 11:30:00,63.38,63.4,63.38,63.38,3100.0,36.1707,36.1821,36.1707,36.1707,3100.0
2005-12-23 11:35:00,63.38,63.39,63.36,63.36,26500.0,36.1707,36.1764,36.1593,36.1593,26500.0
2005-12-23 11:40:00,63.37,63.41,63.37,63.39,13300.0,36.165,36.1878,36.165,36.1764,13300.0
2005-12-23 11:45:00,63.39,63.44,63.39,63.43,21100.0,36.1764,36.2049,36.1764,36.1992,21100.0
2005-12-23 11:50:00,63.42,63.42,63.41,63.42,7700.0,36.1935,36.1935,36.1878,36.1935,7700.0
2005-12-23 11:55:00,63.41,63.42,63.4,63.41,8500.0,36.1878,36.1935,36.1821,36.1878,8500.0
2005-12-23 12:00:00,63.41,63.41,63.39,63.4,19100.0,36.1878,36.1878,36.1764,36.1821,19100.0
2005-12-23 12:05:00,63.4,63.4,63.36,63.38,5900.0,36.1821,36.1821,36.1593,36.1707,5900.0
2005-12-23 12:10:00,63.39,63.43,63.39,63.42,13800.0,36.1764,36.1992,36.1764,36.1935,13800.0
2005-12-23 12:15:00,63.41,63.43,63.4,63.43,2300.0,36.1878,36.1992,36.1821,36.1992,2300.0
2005-12-23 12:20:00,63.41,63.41,63.4,63.4,4600.0,36.1878,36.1878,36.1821,36.1821,4600.0
2005-12-23 12:25:00,63.4,63.5,63.4,63.5,24700.0,36.1821,36.2392,36.1821,36.2392,24700.0
2005-12-23 12:30:00,63.49,63.49,63.48,63.48,4600.0,36.2335,36.2335,36.2278,36.2278,4600.0
2005-12-23 12:35:00,63.46,63.48,63.46,63.48,5400.0,36.2164,36.2278,36.2164,36.2278,5400.0
2005-12-23 12:40:00,63.48,63.49,63.45,63.46,4700.0,36.2278,36.2335,36.2107,36.2164,4700.0
2005-12-23 12:45:00,63.47,63.47,63.46,63.47,6400.0,36.2221,36.2221,36.2164,36.2221,6400.0
2005-12-23 12:50:00,63.46,63.49,63.46,63.48,10100.0,36.2164,36.2335,36.2164,36.2278,10100.0
2005-12-23 12:55:00,63.49,63.49,63.46,63.48,14700.0,36.2335,36.2335,36.2164,36.2278,14700.0
2005-12-23 13:00:00,63.48,63.51,63.47,63.5,10000.0,36.2278,36.2449,36.2221,36.2392,10000.0
2005-12-23 13:05:00,63.49,63.5,63.46,63.46,3800.0,36.2335,36.2392,36.2164,36.2164,3800.0
2005-12-23 13:10:00,63.47,63.47,63.45,63.46,9200.0,36.2221,36.2221,36.2107,36.2164,9200.0
2005-12-23 13:15:00,63.46,63.5,63.46,63.5,11800.0,36.2164,36.2392,36.2164,36.2392,11800.0
2005-12-23 13:20:00,63.5,63.5,63.49,63.49,4000.0,36.2392,36.2392,36.2335,36.2335,4000.0
2005-12-23 13:25:00,63.49,63.5,63.48,63.49,3400.0,36.2335,36.2392,36.2278,36.2335,3400.0
2005-12-23 13:30:00,63.49,63.5,63.48,63.49,10200.0,36.2335,36.2392,36.2278,36.2335,10200.0
2005-12-23 13:35:00,63.49,63.5,63.48,63.49,13600.0,36.2335,36.2392,36.2278,36.2335,13600.0
2005-12-23 13:40:00,63.5,63.51,63.5,63.51,20800.0,36.2392,36.2449,36.2392,36.2449,20800.0
2005-12-23 13:45:00,63.51,63.51,63.48,63.48,2300.0,36.2449,36.2449,36.2278,36.2278,2300.0
2005-12-23 13:50:00,63.48,63.49,63.46,63.47,7300.0,36.2278,36.2335,36.2164,36.2221,7300.0
2005-12-23 13:55:00,63.47,63.47,63.42,63.42,6700.0,36.2221,36.2221,36.1935,36.1935,6700.0
2005-12-23 14:00:00,63.43,63.44,63.4,63.44,20700.0,36.1992,36.2049,36.1821,36.2049,20700.0
2005-12-23 14:05:00,63.44,63.45,63.44,63.44,5600.0,36.2049,36.2107,36.2049,36.2049,5600.0
2005-12-23 14:10:00,63.44,63.45,63.41,63.42,5100.0,36.2049,36.2107,36.1878,36.1935,5100.0
2005-12-23 14:15:00,63.43,63.44,63.41,63.44,16400.0,36.1992,36.2049,36.1878,36.2049,16400.0
2005-12-23 14:20:00,63.43,63.45,63.41,63.41,2100.0,36.1992,36.2107,36.1878,36.1878,2100.0
2005-12-23 14:25:00,63.44,63.46,63.43,63.46,9800.0,36.2049,36.2164,36.1992,36.2164,9800.0
2005-12-23 14:30:00,63.46,63.51,63.46,63.51,3900.0,36.2164,36.2449,36.2164,36.2449,3900.0
2005-12-23 14:35:00,63.51,63.51,63.49,63.51,8200.0,36.2449,36.2449,36.2335,36.2449,8200.0
2005-12-23 14:40:00,63.5,63.52,63.5,63.51,1400.0,36.2392,36.2506,36.2392,36.2449,1400.0
2005-12-23 14:45:00,63.5,63.54,63.5,63.54,1300.0,36.2392,36.262,36.2392,36.262,1300.0
2005-12-23 14:50:00,63.53,63.54,63.5,63.51,2900.0,36.2563,36.262,36.2392,36.2449,2900.0
2005-12-23 14:55:00,63.49,63.5,63.46,63.47,2900.0,36.2335,36.2392,36.2164,36.2221,2900.0
2005-12-23 15:00:00,63.47,63.52,63.47,63.5,6900.0,36.2221,36.2506,36.2221,36.2392,6900.0
2005-12-23 15:05:00,63.5,63.5,63.48,63.49,2700.0,36.2392,36.2392,36.2278,36.2335,2700.0
2005-12-23 15:10:00,63.48,63.51,63.47,63.51,4200.0,36.2278,36.2449,36.2221,36.2449,4200.0
2005-12-23 15:15:00,63.51,63.51,63.45,63.45,3700.0,36.2449,36.2449,36.2107,36.2107,3700.0
2005-12-23 15:20:00,63.45,63.46,63.43,63.46,2300.0,36.2107,36.2164,36.1992,36.2164,2300.0
2005-12-23 15:25:00,63.49,63.49,63.45,63.49,4400.0,36.2335,36.2335,36.2107,36.2335,4400.0
2005-12-23 15:30:00,63.49,63.51,63.46,63.46,8400.0,36.2335,36.2449,36.2164,36.2164,8400.0
2005-12-23 15:35:00,63.46,63.51,63.46,63.5,14100.0,36.2164,36.2449,36.2164,36.2392,14100.0
2005-12-23 15:40:00,63.51,63.53,63.49,63.53,6100.0,36.2449,36.2563,36.2335,36.2563,6100.0
2005-12-23 15:45:00,63.53,63.6,63.53,63.6,11700.0,36.2563,36.2963,36.2563,36.2963,11700.0
2005-12-23 15:50:00,63.6,63.61,63.56,63.56,8700.0,36.2963,36.302,36.2734,36.2734,8700.0
2005-12-23 15:55:00,63.57,63.57,63.53,63.56,10000.0,36.2791,36.2791,36.2563,36.2734,10000.0
2005-12-27 09:30:00,63.63,63.85,63.63,63.79,24600.0,36.3134,36.4389,36.3134,36.4047,24600.0
2005-12-27 09:35:00,63.82,63.83,63.6,63.63,9300.0,36.4218,36.4275,36.2963,36.3134,9300.0
2005-12-27 09:40:00,63.68,63.81,63.67,63.72,6000.0,36.3419,36.4161,36.3362,36.3647,6000.0
2005-12-27 09:45:00,63.73,63.79,63.69,63.79,7500.0,36.3704,36.4047,36.3476,36.4047,7500.0
2005-12-27 09:50:00,63.79,63.89,63.79,63.89,13800.0,36.4047,36.4618,36.4047,36.4618,13800.0
2005-12-27 09:55:00,63.89,63.89,63.85,63.88,4700.0,36.4618,36.4618,36.4389,36.4561,4700.0
2005-12-27 10:00:00,63.89,63.9,63.8,63.82,5900.0,36.4618,36.4675,36.4104,36.4218,5900.0
2005-12-27 10:05:00,63.82,63.88,63.81,63.87,14200.0,36.4218,36.4561,36.4161,36.4503,14200.0
2005-12-27 10:10:00,63.87,63.87,63.81,63.83,10400.0,36.4503,36.4503,36.4161,36.4275,10400.0
2005-12-27 10:15:00,63.83,63.91,63.83,63.91,8900.0,36.4275,36.4732,36.4275,36.4732,8900.0
2005-12-27 10:20:00,63.9,63.93,63.86,63.89,8900.0,36.4675,36.4846,36.4446,36.4618,8900.0
2005-12-27 10:25:00,63.89,63.91,63.88,63.9,12600.0,36.4618,36.4732,36.4561,36.4675,12600.0
2005-12-27 10:30:00,63.9,63.92,63.88,63.92,14000.0,36.4675,36.4789,36.4561,36.4789,14000.0
2005-12-27 10:35:00,63.92,63.94,63.91,63.94,13800.0,36.4789,36.4903,36.4732,36.4903,13800.0
2005-12-27 10:40:00,63.95,63.98,63.94,63.94,17400.0,36.496,36.5131,36.4903,36.4903,17400.0
2005-12-27 10:45:00,63.95,63.99,63.95,63.98,22000.0,36.496,36.5188,36.496,36.5131,22000.0
2005-12-27 10:50:00,63.97,63.99,63.97,63.98,11500.0,36.5074,36.5188,36.5074,36.5131,11500.0
2005-12-27 10:55:00,63.99,63.99,63.95,63.97,18300.0,36.5188,36.5188,36.496,36.5074,18300.0
2005-12-27 11:00:00,63.96,64.0,63.93,63.98,23300.0,36.5017,36.5245,36.4846,36.5131,23300.0
2005-12-27 11:05:00,63.98,64.0,63.96,63.96,12200.0,36.5131,36.5245,36.5017,36.5017,12200.0
2005-12-27 11:10:00,63.96,64.0,63.96,64.0,13000.0,36.5017,36.5245,36.5017,36.5245,13000.0
2005-12-27 11:15:00,64.0,64.0,63.95,63.96,13000.0,36.5245,36.5245,36.496,36.5017,13000.0
2005-12-27 11:20:00,63.96,63.99,63.95,63.97,18300.0,36.5017,36.5188,36.496,36.5074,18300.0
2005-12-27 11:25:00,63.97,63.98,63.91,63.91,14100.0,36.5074,36.5131,36.4732,36.4732,14100.0
2005-12-27 11:30:00,63.91,63.95,63.88,63.93,31200.0,36.4732,36.496,36.4561,36.4846,31200.0
2005-12-27 11:35:00,63.93,63.96,63.92,63.94,19100.0,36.4846,36.5017,36.4789,36.4903,19100.0
2005-12-27 11:40:00,63.94,63.95,63.86,63.92,27400.0,36.4903,36.496,36.4446,36.4789,27400.0
2005-12-27 11:45:00,63.92,63.95,63.88,63.93,40800.0,36.4789,36.496,36.4561,36.4846,40800.0
2005-12-27 11:50:00,63.94,63.97,63.94,63.97,22500.0,36.4903,36.5074,36.4903,36.5074,22500.0
2005-12-27 11:55:00,63.97,63.98,63.94,63.95,17100.0,36.5074,36.5131,36.4903,36.496,17100.0
2005-12-27 12:00:00,63.94,63.95,63.9,63.93,20600.0,36.4903,36.496,36.4675,36.4846,20600.0
2005-12-27 12:05:00,63.92,63.94,63.89,63.92,27300.0,36.4789,36.4903,36.4618,36.4789,27300.0
2005-12-27 12:10:00,63.92,63.94,63.82,63.85,19700.0,36.4789,36.4903,36.4218,36.4389,19700.0
2005-12-27 12:15:00,63.85,63.87,63.84,63.87,24400.0,36.4389,36.4503,36.4332,36.4503,24400.0
2005-12-27 12:20:00,63.87,63.88,63.85,63.87,16700.0,36.4503,36.4561,36.4389,36.4503,16700.0
2005-12-27 12:25:00,63.86,63.88,63.83,63.85,21700.0,36.4446,36.4561,36.4275,36.4389,21700.0
2005-12-27 12:30:00,63.85,63.87,63.79,63.8,16000.0,36.4389,36.4503,36.4047,36.4104,16000.0
2005-12-27 12:35:00,63.8,63.81,63.75,63.75,9600.0,36.4104,36.4161,36.3819,36.3819,9600.0
2005-12-27 12:40:00,63.74,63.76,63.68,63.75,11900.0,36.3762,36.3876,36.3419,36.3819,11900.0
2005-12-27 12:45:00,63.75,63.76,63.71,63.76,12800.0,36.3819,36.3876,36.359,36.3876,12800.0
2005-12-27 12:50:00,63.76,63.79,63.71,63.77,13500.0,36.3876,36.4047,36.359,36.3933,13500.0
2005-12-27 12:55:00,63.79,63.8,63.71,63.77,17800.0,36.4047,36.4104,36.359,36.3933,17800.0
2005-12-27 13:00:00,63.78,63.79,63.77,63.77,15000.0,36.399,36.4047,36.3933,36.3933,15000.0
2005-12-27 13:05:00,63.78,63.79,63.78,63.78,5400.0,36.399,36.4047,36.399,36.399,5400.0
2005-12-27 13:10:00,63.78,63.79,63.77,63.79,10600.0,36.399,36.4047,36.3933,36.4047,10600.0
2005-12-27 13:15:00,63.79,63.79,63.77,63.78,12300.0,36.4047,36.4047,36.3933,36.399,12300.0
2005-12-27 13:20:00,63.77,63.78,63.66,63.67,32000.0,36.3933,36.399,36.3305,36.3362,32000.0
2005-12-27 13:25:00,63.67,63.76,63.66,63.75,44300.0,36.3362,36.3876,36.3305,36.3819,44300.0
2005-12-27 13:30:00,63.75,63.76,63.72,63.72,19200.0,36.3819,36.3876,36.3647,36.3647,19200.0
2005-12-27 13:35:00,63.72,63.73,63.72,63.72,12100.0,36.3647,36.3704,36.3647,36.3647,12100.0
2005-12-27 13:40:00,63.73,63.74,63.69,63.69,9200.0,36.3704,36.3762,36.3476,36.3476,9200.0
2005-12-27 13:45:00,63.69,63.69,63.66,63.67,10900.0,36.3476,36.3476,36.3305,36.3362,10900.0
2005-12-27 13:50:00,63.67,63.67,63.57,63.6,10800.0,36.3362,36.3362,36.2791,36.2963,10800.0
2005-12-27 13:55:00,63.61,63.61,63.54,63.55,10500.0,36.302,36.302,36.262,36.2677,10500.0
2005-12-27 14:00:00,63.54,63.66,63.52,63.62,13600.0,36.262,36.3305,36.2506,36.3077,13600.0
2005-12-27 14:05:00,63.63,63.66,63.6,63.65,11800.0,36.3134,36.3305,36.2963,36.3248,11800.0
2005-12-27 14:10:00,63.65,63.72,63.64,63.72,14100.0,36.3248,36.3647,36.3191,36.3647,14100.0
2005-12-27 14:15:00,63.73,63.79,63.71,63.79,17200.0,36.3704,36.4047,36.359,36.4047,17200.0
2005-12-27 14:20:00,63.79,63.87,63.79,63.87,22500.0,36.4047,36.4503,36.4047,36.4503,22500.0
2005-12-27 14:25:00,63.88,63.88,63.84,63.87,8600.0,36.4561,36.4561,36.4332,36.4503,8600.0
2005-12-27 14:30:00,63.87,63.91,63.87,63.91,17700.0,36.4503,36.4732,36.4503,36.4732,17700.0
2005-12-27 14:35:00,63.88,63.91,63.88,63.88,10800.0,36.4561,36.4732,36.4561,36.4561,10800.0
2005-12-27 14:40:00,63.89,63.89,63.85,63.85,9700.0,36.4618,36.4618,36.4389,36.4389,9700.0
2005-12-27 14:45:00,63.83,63.83,63.75,63.75,13600.0,36.4275,36.4275,36.3819,36.3819,13600.0
2005-12-27 14:50:00,63.76,63.76,63.71,63.71,9600.0,36.3876,36.3876,36.359,36.359,9600.0
2005-12-27 14:55:00,63.71,63.72,63.65,63.67,11300.0,36.359,36.3647,36.3248,36.3362,11300.0
2005-12-27 15:00:00,63.66,63.69,63.66,63.67,10100.0,36.3305,36.3476,36.3305,36.3362,10100.0
2005-12-27 15:05:00,63.67,63.67,63.59,63.62,12100.0,36.3362,36.3362,36.2905,36.3077,12100.0
2005-12-27 15:10:00,63.61,63.68,63.6,63.64,28000.0,36.302,36.3419,36.2963,36.3191,28000.0
2005-12-27 15:15:00,63.65,63.71,63.64,63.67,20800.0,36.3248,36.359,36.3191,36.3362,20800.0
2005-12-27 15:20:00,63.69,63.75,63.68,63.73,19400.0,36.3476,36.3819,36.3419,36.3704,19400.0
2005-12-27 15:25:00,63.73,63.77,63.67,63.77,17000.0,36.3704,36.3933,36.3362,36.3933,17000.0
2005-12-27 15:30:00,63.75,63.76,63.69,63.69,17600.0,36.3819,36.3876,36.3476,36.3476,17600.0
2005-12-27 15:35:00,63.69,63.69,63.68,63.69,21800.0,36.3476,36.3476,36.3419,36.3476,21800.0
2005-12-27 15:40:00,63.68,63.69,63.67,63.68,32400.0,36.3419,36.3476,36.3362,36.3419,32400.0
2005-12-27 15:45:00,63.68,63.69,63.64,63.65,35700.0,36.3419,36.3476,36.3191,36.3248,35700.0
2005-12-27 15:50:00,63.65,63.67,63.56,63.56,30200.0,36.3248,36.3362,36.2734,36.2734,30200.0
2005-12-27 15:55:00,63.56,63.64,63.54,63.64,43200.0,36.2734,36.3191,36.262,36.3191,43200.0
2005-12-28 09:30:00,63.57,63.62,63.35,63.46,36600.0,36.2791,36.3077,36.1536,36.2164,36600.0
2005-12-28 09:35:00,63.49,63.84,63.47,63.81,46100.0,36.2335,36.4332,36.2221,36.4161,46100.0
2005-12-28 09:40:00,63.77,63.77,63.63,63.64,13800.0,36.3933,36.3933,36.3134,36.3191,13800.0
2005-12-28 09:45:00,63.64,63.64,63.52,63.58,22300.0,36.3191,36.3191,36.2506,36.2848,22300.0
2005-12-28 09:50:00,63.58,63.59,63.53,63.54,14600.0,36.2848,36.2905,36.2563,36.262,14600.0
2005-12-28 09:55:00,63.53,63.53,63.52,63.53,5700.0,36.2563,36.2563,36.2506,36.2563,5700.0
2005-12-28 10:00:00,63.53,63.62,63.53,63.58,18100.0,36.2563,36.3077,36.2563,36.2848,18100.0
2005-12-28 10:05:00,63.56,63.59,63.55,63.55,5100.0,36.2734,36.2905,36.2677,36.2677,5100.0
2005-12-28 10:10:00,63.55,63.59,63.54,63.57,14500.0,36.2677,36.2905,36.262,36.2791,14500.0
2005-12-28 10:15:00,63.58,63.59,63.56,63.57,8400.0,36.2848,36.2905,36.2734,36.2791,8400.0
2005-12-28 10:20:00,63.57,63.59,63.56,63.57,2700.0,36.2791,36.2905,36.2734,36.2791,2700.0
2005-12-28 10:25:00,63.55,63.56,63.53,63.53,5400.0,36.2677,36.2734,36.2563,36.2563,5400.0
2005-12-28 10:30:00,63.54,63.54,63.46,63.49,12500.0,36.262,36.262,36.2164,36.2335,12500.0
2005-12-28 10:35:00,63.5,63.5,63.41,63.47,11800.0,36.2392,36.2392,36.1878,36.2221,11800.0
2005-12-28 10:40:00,63.47,63.48,63.46,63.47,4000.0,36.2221,36.2278,36.2164,36.2221,4000.0
2005-12-28 10:45:00,63.46,63.46,63.41,63.44,12100.0,36.2164,36.2164,36.1878,36.2049,12100.0
2005-12-28 10:50:00,63.43,63.5,63.43,63.45,13500.0,36.1992,36.2392,36.1992,36.2107,13500.0
2005-12-28 10:55:00,63.45,63.49,63.45,63.48,3400.0,36.2107,36.2335,36.2107,36.2278,3400.0
2005-12-28 11:00:00,63.48,63.48,63.42,63.45,7700.0,36.2278,36.2278,36.1935,36.2107,7700.0
2005-12-28 11:05:00,63.45,63.46,63.44,63.44,7800.0,36.2107,36.2164,36.2049,36.2049,7800.0
2005-12-28 11:10:00,63.43,63.46,63.42,63.46,11200.0,36.1992,36.2164,36.1935,36.2164,11200.0
2005-12-28 11:15:00,63.46,63.46,63.43,63.46,10000.0,36.2164,36.2164,36.1992,36.2164,10000.0
2005-12-28 11:20:00,63.46,63.5,63.45,63.5,18900.0,36.2164,36.2392,36.2107,36.2392,18900.0
2005-12-28 11:25:00,63.5,63.6,63.5,63.59,6800.0,36.2392,36.2963,36.2392,36.2905,6800.0
2005-12-28 11:30:00,63.59,63.6,63.54,63.59,8000.0,36.2905,36.2963,36.262,36.2905,8000.0
2005-12-28 11:35:00,63.59,63.6,63.57,63.57,6600.0,36.2905,36.2963,36.2791,36.2791,6600.0
2005-12-28 11:40:00,63.57,63.57,63.45,63.45,5600.0,36.2791,36.2791,36.2107,36.2107,5600.0
2005-12-28 11:45:00,63.46,63.46,63.42,63.43,12400.0,36.2164,36.2164,36.1935,36.1992,12400.0
2005-12-28 11:50:00,63.44,63.45,63.42,63.44,15900.0,36.2049,36.2107,36.1935,36.2049,15900.0
2005-12-28 11:55:00,63.45,63.6,63.42,63.6,11600.0,36.2107,36.2963,36.1935,36.2963,11600.0
2005-12-28 12:00:00,63.6,63.6,63.56,63.56,9700.0,36.2963,36.2963,36.2734,36.2734,9700.0
2005-12-28 12:05:00,63.58,63.6,63.57,63.6,5800.0,36.2848,36.2963,36.2791,36.2963,5800.0
2005-12-28 12:10:00,63.6,63.63,63.59,63.63,10600.0,36.2963,36.3134,36.2905,36.3134,10600.0
2005-12-28 12:15:00,63.63,63.64,63.62,63.62,3100.0,36.3134,36.3191,36.3077,36.3077,3100.0
2005-12-28 12:20:00,63.63,63.63,63.6,63.62,8400.0,36.3134,36.3134,36.2963,36.3077,8400.0
2005-12-28 12:25:00,63.62,63.63,63.59,63.61,10900.0,36.3077,36.3134,36.2905,36.302,10900.0
2005-12-28 12:30:00,63.61,63.61,63.6,63.61,6100.0,36.302,36.302,36.2963,36.302,6100.0
2005-12-28 12:35:00,63.61,63.61,63.6,63.6,9000.0,36.302,36.302,36.2963,36.2963,9000.0
2005-12-28 12:40:00,63.6,63.61,63.6,63.6,3600.0,36.2963,36.302,36.2963,36.2963,3600.0
2005-12-28 12:45:00,63.6,63.63,63.59,63.63,4800.0,36.2963,36.3134,36.2905,36.3134,4800.0
2005-12-28 12:50:00,63.63,63.63,63.6,63.63,2100.0,36.3134,36.3134,36.2963,36.3134,2100.0
2005-12-28 12:55:00,63.64,63.67,63.64,63.67,1600.0,36.3191,36.3362,36.3191,36.3362,1600.0
2005-12-28 13:00:00,63.67,63.67,63.66,63.66,1200.0,36.3362,36.3362,36.3305,36.3305,1200.0
2005-12-28 13:05:00,63.64,63.66,63.61,63.61,5700.0,36.3191,36.3305,36.302,36.302,5700.0
2005-12-28 13:10:00,63.62,63.66,63.61,63.66,2800.0,36.3077,36.3305,36.302,36.3305,2800.0
2005-12-28 13:15:00,63.66,63.67,63.64,63.66,5300.0,36.3305,36.3362,36.3191,36.3305,5300.0
2005-12-28 13:20:00,63.66,63.66,63.61,63.61,6700.0,36.3305,36.3305,36.302,36.302,6700.0
2005-12-28 13:25:00,63.6,63.62,63.6,63.61,11000.0,36.2963,36.3077,36.2963,36.302,11000.0
2005-12-28 13:30:00,63.6,63.67,63.6,63.65,4800.0,36.2963,36.3362,36.2963,36.3248,4800.0
2005-12-28 13:35:00,63.66,63.68,63.63,63.68,5700.0,36.3305,36.3419,36.3134,36.3419,5700.0
2005-12-28 13:40:00,63.68,63.75,63.67,63.71,10900.0,36.3419,36.3819,36.3362,36.359,10900.0
2005-12-28 13:45:00,63.73,63.75,63.72,63.72,4400.0,36.3704,36.3819,36.3647,36.3647,4400.0
2005-12-28 13:50:00,63.72,63.74,63.72,63.74,7900.0,36.3647,36.3762,36.3647,36.3762,7900.0
2005-12-28 13:55:00,63.74,63.78,63.73,63.76,5300.0,36.3762,36.399,36.3704,36.3876,5300.0
2005-12-28 14:00:00,63.75,63.75,63.73,63.74,9400.0,36.3819,36.3819,36.3704,36.3762,9400.0
2005-12-28 14:05:00,63.74,63.74,63.72,63.73,7300.0,36.3762,36.3762,36.3647,36.3704,7300.0
2005-12-28 14:10:00,63.73,63.73,63.7,63.72,2700.0,36.3704,36.3704,36.3533,36.3647,2700.0
2005-12-28 14:15:00,63.7,63.72,63.69,63.72,5900.0,36.3533,36.3647,36.3476,36.3647,5900.0
2005-12-28 14:20:00,63.72,63.76,63.72,63.76,14700.0,36.3647,36.3876,36.3647,36.3876,14700.0
2005-12-28 14:25:00,63.76,63.8,63.76,63.8,8300.0,36.3876,36.4104,36.3876,36.4104,8300.0
2005-12-28 14:30:00,63.79,63.84,63.79,63.83,11600.0,36.4047,36.4332,36.4047,36.4275,11600.0
2005-12-28 14:35:00,63.83,63.84,63.83,63.84,3300.0,36.4275,36.4332,36.4275,36.4332,3300.0
2005-12-28 14:40:00,63.84,63.84,63.71,63.71,3800.0,36.4332,36.4332,36.359,36.359,3800.0
2005-12-28 14:45:00,63.72,63.72,63.7,63.72,4700.0,36.3647,36.3647,36.3533,36.3647,4700.0
2005-12-28 14:50:00,63.72,63.76,63.72,63.75,7500.0,36.3647,36.3876,36.3647,36.3819,7500.0
2005-12-28 14:55:00,63.75,63.76,63.71,63.72,6200.0,36.3819,36.3876,36.359,36.3647,6200.0
2005-12-28 15:00:00,63.72,63.75,63.71,63.71,10000.0,36.3647,36.3819,36.359,36.359,10000.0
2005-12-28 15:05:00,63.71,63.77,63.7,63.74,12400.0,36.359,36.3933,36.3533,36.3762,12400.0
2005-12-28 15:10:00,63.74,63.74,63.7,63.7,3200.0,36.3762,36.3762,36.3533,36.3533,3200.0
2005-12-28 15:15:00,63.71,63.76,63.7,63.75,12100.0,36.359,36.3876,36.3533,36.3819,12100.0
2005-12-28 15:20:00,63.75,63.79,63.74,63.79,15500.0,36.3819,36.4047,36.3762,36.4047,15500.0
2005-12-28 15:25:00,63.77,63.79,63.77,63.78,6900.0,36.3933,36.4047,36.3933,36.399,6900.0
2005-12-28 15:30:00,63.79,63.8,63.77,63.8,19100.0,36.4047,36.4104,36.3933,36.4104,19100.0
2005-12-28 15:35:00,63.8,63.81,63.78,63.78,13600.0,36.4104,36.4161,36.399,36.399,13600.0
2005-12-28 15:40:00,63.78,63.79,63.76,63.79,19800.0,36.399,36.4047,36.3876,36.4047,19800.0
2005-12-28 15:45:00,63.79,63.8,63.77,63.78,29400.0,36.4047,36.4104,36.3933,36.399,29400.0
2005-12-28 15:50:00,63.78,63.83,63.77,63.81,38500.0,36.399,36.4275,36.3933,36.4161,38500.0
2005-12-28 15:55:00,63.81,63.81,63.8,63.8,46300.0,36.4161,36.4161,36.4104,36.4104,46300.0
2005-12-29 09:30:00,63.75,63.76,63.59,63.68,22300.0,36.3819,36.3876,36.2905,36.3419,22300.0
2005-12-29 09:35:00,63.68,63.89,63.68,63.89,15700.0,36.3419,36.4618,36.3419,36.4618,15700.0
2005-12-29 09:40:00,63.89,63.89,63.78,63.81,16500.0,36.4618,36.4618,36.399,36.4161,16500.0
2005-12-29 09:45:00,63.82,63.82,63.79,63.81,18200.0,36.4218,36.4218,36.4047,36.4161,18200.0
2005-12-29 09:50:00,63.81,63.85,63.72,63.85,13300.0,36.4161,36.4389,36.3647,36.4389,13300.0
2005-12-29 09:55:00,63.85,63.85,63.76,63.77,7600.0,36.4389,36.4389,36.3876,36.3933,7600.0
2005-12-29 10:00:00,63.77,63.85,63.77,63.85,9400.0,36.3933,36.4389,36.3933,36.4389,9400.0
2005-12-29 10:05:00,63.83,63.85,63.77,63.82,9600.0,36.4275,36.4389,36.3933,36.4218,9600.0
2005-12-29 10:10:00,63.84,63.85,63.83,63.84,5500.0,36.4332,36.4389,36.4275,36.4332,5500.0
2005-12-29 10:15:00,63.85,63.88,63.85,63.87,3200.0,36.4389,36.4561,36.4389,36.4503,3200.0
2005-12-29 10:20:00,63.86,63.86,63.79,63.79,4100.0,36.4446,36.4446,36.4047,36.4047,4100.0
2005-12-29 10:25:00,63.8,63.84,63.79,63.84,7800.0,36.4104,36.4332,36.4047,36.4332,7800.0
2005-12-29 10:30:00,63.88,63.89,63.86,63.88,9400.0,36.4561,36.4618,36.4446,36.4561,9400.0
2005-12-29 10:35:00,63.89,63.89,63.87,63.88,4800.0,36.4618,36.4618,36.4503,36.4561,4800.0
2005-12-29 10:40:00,63.88,63.88,63.8,63.82,6200.0,36.4561,36.4561,36.4104,36.4218,6200.0
2005-12-29 10:45:00,63.82,63.84,63.76,63.77,9000.0,36.4218,36.4332,36.3876,36.3933,9000.0
2005-12-29 10:50:00,63.77,63.82,63.77,63.81,2200.0,36.3933,36.4218,36.3933,36.4161,2200.0
2005-12-29 10:55:00,63.81,63.81,63.79,63.8,6900.0,36.4161,36.4161,36.4047,36.4104,6900.0
2005-12-29 11:00:00,63.81,63.81,63.77,63.81,13900.0,36.4161,36.4161,36.3933,36.4161,13900.0
2005-12-29 11:05:00,63.81,63.83,63.8,63.82,12500.0,36.4161,36.4275,36.4104,36.4218,12500.0
2005-12-29 11:10:00,63.81,63.82,63.79,63.82,14100.0,36.4161,36.4218,36.4047,36.4218,14100.0
2005-12-29 11:15:00,63.82,63.83,63.81,63.83,5900.0,36.4218,36.4275,36.4161,36.4275,5900.0
2005-12-29 11:20:00,63.83,63.83,63.8,63.83,8300.0,36.4275,36.4275,36.4104,36.4275,8300.0
2005-12-29 11:25:00,63.83,63.83,63.79,63.79,5400.0,36.4275,36.4275,36.4047,36.4047,5400.0
2005-12-29 11:30:00,63.79,63.79,63.75,63.78,8000.0,36.4047,36.4047,36.3819,36.399,8000.0
2005-12-29 11:35:00,63.78,63.82,63.78,63.82,3000.0,36.399,36.4218,36.399,36.4218,3000.0
2005-12-29 11:40:00,63.81,63.82,63.79,63.81,6300.0,36.4161,36.4218,36.4047,36.4161,6300.0
2005-12-29 11:45:00,63.81,63.82,63.8,63.82,7200.0,36.4161,36.4218,36.4104,36.4218,7200.0
2005-12-29 11:50:00,63.82,63.82,63.8,63.81,4000.0,36.4218,36.4218,36.4104,36.4161,4000.0
2005-12-29 11:55:00,63.81,63.83,63.8,63.8,5500.0,36.4161,36.4275,36.4104,36.4104,5500.0
2005-12-29 12:00:00,63.8,63.83,63.79,63.82,8500.0,36.4104,36.4275,36.4047,36.4218,8500.0
2005-12-29 12:05:00,63.82,63.83,63.81,63.81,5200.0,36.4218,36.4275,36.4161,36.4161,5200.0
2005-12-29 12:10:00,63.82,63.82,63.78,63.8,4800.0,36.4218,36.4218,36.399,36.4104,4800.0
2005-12-29 12:15:00,63.8,63.82,63.78,63.79,4800.0,36.4104,36.4218,36.399,36.4047,4800.0
2005-12-29 12:20:00,63.79,63.83,63.79,63.82,4700.0,36.4047,36.4275,36.4047,36.4218,4700.0
2005-12-29 12:25:00,63.82,63.83,63.8,63.81,5600.0,36.4218,36.4275,36.4104,36.4161,5600.0
2005-12-29 12:30:00,63.81,63.83,63.8,63.83,5200.0,36.4161,36.4275,36.4104,36.4275,5200.0
2005-12-29 12:35:00,63.84,63.85,63.83,63.84,4800.0,36.4332,36.4389,36.4275,36.4332,4800.0
2005-12-29 12:40:00,63.84,63.85,63.81,63.81,1700.0,36.4332,36.4389,36.4161,36.4161,1700.0
2005-12-29 12:45:00,63.81,63.83,63.79,63.81,5400.0,36.4161,36.4275,36.4047,36.4161,5400.0
2005-12-29 12:50:00,63.81,63.81,63.8,63.81,4000.0,36.4161,36.4161,36.4104,36.4161,4000.0
2005-12-29 12:55:00,63.81,63.81,63.8,63.81,3100.0,36.4161,36.4161,36.4104,36.4161,3100.0
2005-12-29 13:00:00,63.81,63.82,63.79,63.8,7800.0,36.4161,36.4218,36.4047,36.4104,7800.0
2005-12-29 13:05:00,63.8,63.8,63.79,63.8,2700.0,36.4104,36.4104,36.4047,36.4104,2700.0
2005-12-29 13:10:00,63.8,63.8,63.74,63.75,5600.0,36.4104,36.4104,36.3762,36.3819,5600.0
2005-12-29 13:15:00,63.75,63.76,63.74,63.76,5800.0,36.3819,36.3876,36.3762,36.3876,5800.0
2005-12-29 13:20:00,63.75,63.77,63.75,63.77,8500.0,36.3819,36.3933,36.3819,36.3933,8500.0
2005-12-29 13:25:00,63.77,63.77,63.75,63.76,3900.0,36.3933,36.3933,36.3819,36.3876,3900.0
2005-12-29 13:30:00,63.76,63.76,63.74,63.74,5000.0,36.3876,36.3876,36.3762,36.3762,5000.0
2005-12-29 13:35:00,63.74,63.77,63.72,63.75,22900.0,36.3762,36.3933,36.3647,36.3819,22900.0
2005-12-29 13:40:00,63.75,63.76,63.74,63.76,15000.0,36.3819,36.3876,36.3762,36.3876,15000.0
2005-12-29 13:45:00,63.76,63.77,63.76,63.76,2700.0,36.3876,36.3933,36.3876,36.3876,2700.0
2005-12-29 13:50:00,63.77,63.77,63.74,63.75,6100.0,36.3933,36.3933,36.3762,36.3819,6100.0
2005-12-29 13:55:00,63.75,63.75,63.73,63.73,2500.0,36.3819,36.3819,36.3704,36.3704,2500.0
2005-12-29 14:00:00,63.72,63.73,63.71,63.73,4600.0,36.3647,36.3704,36.359,36.3704,4600.0
2005-12-29 14:05:00,63.73,63.78,63.71,63.78,9300.0,36.3704,36.399,36.359,36.399,9300.0
2005-12-29 14:10:00,63.79,63.79,63.76,63.77,4200.0,36.4047,36.4047,36.3876,36.3933,4200.0
2005-12-29 14:15:00,63.76,63.78,63.71,63.73,11300.0,36.3876,36.399,36.359,36.3704,11300.0
2005-12-29 14:20:00,63.73,63.76,63.7,63.76,53100.0,36.3704,36.3876,36.3533,36.3876,53100.0
2005-12-29 14:25:00,63.76,63.8,63.76,63.79,9200.0,36.3876,36.4104,36.3876,36.4047,9200.0
2005-12-29 14:30:00,63.78,63.82,63.76,63.78,8800.0,36.399,36.4218,36.3876,36.399,8800.0
2005-12-29 14:35:00,63.78,63.8,63.73,63.76,7000.0,36.399,36.4104,36.3704,36.3876,7000.0
2005-12-29 14:40:00,63.75,63.8,63.74,63.79,6200.0,36.3819,36.4104,36.3762,36.4047,6200.0
2005-12-29 14:45:00,63.79,63.79,63.71,63.74,6100.0,36.4047,36.4047,36.359,36.3762,6100.0
2005-12-29 14:50:00,63.74,63.74,63.72,63.73,2300.0,36.3762,36.3762,36.3647,36.3704,2300.0
2005-12-29 14:55:00,63.73,63.73,63.67,63.71,10700.0,36.3704,36.3704,36.3362,36.359,10700.0
2005-12-29 15:00:00,63.72,63.76,63.7,63.75,7800.0,36.3647,36.3876,36.3533,36.3819,7800.0
2005-12-29 15:05:00,63.76,63.8,63.71,63.72,18000.0,36.3876,36.4104,36.359,36.3647,18000.0
2005-12-29 15:10:00,63.72,63.72,63.67,63.71,8000.0,36.3647,36.3647,36.3362,36.359,8000.0
2005-12-29 15:15:00,63.7,63.7,63.57,63.59,8300.0,36.3533,36.3533,36.2791,36.2905,8300.0
2005-12-29 15:20:00,63.6,63.62,63.57,63.61,17400.0,36.2963,36.3077,36.2791,36.302,17400.0
2005-12-29 15:25:00,63.61,63.65,63.59,63.65,12000.0,36.302,36.3248,36.2905,36.3248,12000.0
2005-12-29 15:30:00,63.64,63.67,63.6,63.63,16700.0,36.3191,36.3362,36.2963,36.3134,16700.0
2005-12-29 15:35:00,63.63,63.65,63.61,63.61,17400.0,36.3134,36.3248,36.302,36.302,17400.0
2005-12-29 15:40:00,63.61,63.63,63.52,63.53,16300.0,36.302,36.3134,36.2506,36.2563,16300.0
2005-12-29 15:45:00,63.53,63.57,63.53,63.57,17200.0,36.2563,36.2791,36.2563,36.2791,17200.0
2005-12-29 15:50:00,63.56,63.61,63.55,63.6,24900.0,36.2734,36.302,36.2677,36.2963,24900.0
2005-12-29 15:55:00,63.6,63.63,63.55,63.56,36600.0,36.2963,36.3134,36.2677,36.2734,36600.0
2005-12-30 09:30:00,63.27,63.44,63.23,63.44,22400.0,36.1079,36.2049,36.0851,36.2049,22400.0
2005-12-30 09:35:00,63.44,63.47,63.35,63.47,9900.0,36.2049,36.2221,36.1536,36.2221,9900.0
2005-12-30 09:40:00,63.5,63.54,63.46,63.52,4500.0,36.2392,36.262,36.2164,36.2506,4500.0
2005-12-30 09:45:00,63.52,63.56,63.42,63.43,11900.0,36.2506,36.2734,36.1935,36.1992,11900.0
2005-12-30 09:50:00,63.43,63.46,63.41,63.42,3900.0,36.1992,36.2164,36.1878,36.1935,3900.0
2005-12-30 09:55:00,63.44,63.49,63.39,63.48,4300.0,36.2049,36.2335,36.1764,36.2278,4300.0
2005-12-30 10:00:00,63.46,63.46,63.31,63.31,6100.0,36.2164,36.2164,36.1308,36.1308,6100.0
2005-12-30 10:05:00,63.34,63.34,63.28,63.3,6000.0,36.1479,36.1479,36.1136,36.125,6000.0
2005-12-30 10:10:00,63.32,63.35,63.26,63.28,5200.0,36.1365,36.1536,36.1022,36.1136,5200.0
2005-12-30 10:15:00,63.29,63.31,63.28,63.29,4800.0,36.1193,36.1308,36.1136,36.1193,4800.0
2005-12-30 10:20:00,63.29,63.31,63.25,63.29,10700.0,36.1193,36.1308,36.0965,36.1193,10700.0
2005-12-30 10:25:00,63.29,63.31,63.25,63.28,9300.0,36.1193,36.1308,36.0965,36.1136,9300.0
2005-12-30 10:30:00,63.28,63.32,63.28,63.3,4800.0,36.1136,36.1365,36.1136,36.125,4800.0
2005-12-30 10:35:00,63.31,63.33,63.2,63.32,26000.0,36.1308,36.1422,36.068,36.1365,26000.0
2005-12-30 10:40:00,63.33,63.35,63.25,63.35,17400.0,36.1422,36.1536,36.0965,36.1536,17400.0
2005-12-30 10:45:00,63.35,63.4,63.35,63.4,13100.0,36.1536,36.1821,36.1536,36.1821,13100.0
2005-12-30 10:50:00,63.4,63.45,63.39,63.45,14700.0,36.1821,36.2107,36.1764,36.2107,14700.0
2005-12-30 10:55:00,63.44,63.48,63.4,63.48,10000.0,36.2049,36.2278,36.1821,36.2278,10000.0
2005-12-30 11:00:00,63.47,63.49,63.46,63.48,7900.0,36.2221,36.2335,36.2164,36.2278,7900.0
2005-12-30 11:05:00,63.48,63.51,63.48,63.51,13200.0,36.2278,36.2449,36.2278,36.2449,13200.0
2005-12-30 11:10:00,63.51,63.53,63.5,63.5,6700.0,36.2449,36.2563,36.2392,36.2392,6700.0
2005-12-30 11:15:00,63.5,63.54,63.5,63.51,22000.0,36.2392,36.262,36.2392,36.2449,22000.0
2005-12-30 11:20:00,63.51,63.53,63.5,63.52,4900.0,36.2449,36.2563,36.2392,36.2506,4900.0
2005-12-30 11:25:00,63.52,63.57,63.52,63.57,10500.0,36.2506,36.2791,36.2506,36.2791,10500.0
2005-12-30 11:30:00,63.56,63.56,63.53,63.53,3300.0,36.2734,36.2734,36.2563,36.2563,3300.0
2005-12-30 11:35:00,63.52,63.52,63.5,63.51,10500.0,36.2506,36.2506,36.2392,36.2449,10500.0
2005-12-30 11:40:00,63.52,63.52,63.49,63.5,18200.0,36.2506,36.2506,36.2335,36.2392,18200.0
2005-12-30 11:45:00,63.5,63.53,63.5,63.53,11000.0,36.2392,36.2563,36.2392,36.2563,11000.0
2005-12-30 11:50:00,63.53,63.54,63.52,63.53,5300.0,36.2563,36.262,36.2506,36.2563,5300.0
2005-12-30 11:55:00,63.53,63.53,63.5,63.5,4600.0,36.2563,36.2563,36.2392,36.2392,4600.0
2005-12-30 12:00:00,63.5,63.52,63.5,63.52,9000.0,36.2392,36.2506,36.2392,36.2506,9000.0
2005-12-30 12:05:00,63.51,63.51,63.5,63.51,16100.0,36.2449,36.2449,36.2392,36.2449,16100.0
2005-12-30 12:10:00,63.51,63.53,63.5,63.53,16500.0,36.2449,36.2563,36.2392,36.2563,16500.0
2005-12-30 12:15:00,63.53,63.57,63.52,63.55,4600.0,36.2563,36.2791,36.2506,36.2677,4600.0
2005-12-30 12:20:00,63.56,63.57,63.55,63.56,2100.0,36.2734,36.2791,36.2677,36.2734,2100.0
2005-12-30 12:25:00,63.56,63.56,63.51,63.51,1800.0,36.2734,36.2734,36.2449,36.2449,1800.0
2005-12-30 12:30:00,63.53,63.53,63.51,63.52,1500.0,36.2563,36.2563,36.2449,36.2506,1500.0
2005-12-30 12:35:00,63.51,63.52,63.51,63.51,4900.0,36.2449,36.2506,36.2449,36.2449,4900.0
2005-12-30 12:40:00,63.51,63.52,63.5,63.52,15500.0,36.2449,36.2506,36.2392,36.2506,15500.0
2005-12-30 12:45:00,63.51,63.53,63.5,63.51,3400.0,36.2449,36.2563,36.2392,36.2449,3400.0
2005-12-30 12:50:00,63.52,63.52,63.51,63.51,1900.0,36.2506,36.2506,36.2449,36.2449,1900.0
2005-12-30 12:55:00,63.51,63.52,63.5,63.52,10600.0,36.2449,36.2506,36.2392,36.2506,10600.0
2005-12-30 13:00:00,63.52,63.52,63.5,63.51,2900.0,36.2506,36.2506,36.2392,36.2449,2900.0
2005-12-30 13:05:00,63.51,63.51,63.5,63.51,20400.0,36.2449,36.2449,36.2392,36.2449,20400.0
2005-12-30 13:10:00,63.52,63.52,63.51,63.52,2500.0,36.2506,36.2506,36.2449,36.2506,2500.0
2005-12-30 13:15:00,63.52,63.52,63.5,63.5,2300.0,36.2506,36.2506,36.2392,36.2392,2300.0
2005-12-30 13:20:00,63.5,63.51,63.5,63.5,10200.0,36.2392,36.2449,36.2392,36.2392,10200.0
2005-12-30 13:25:00,63.5,63.51,63.5,63.5,7000.0,36.2392,36.2449,36.2392,36.2392,7000.0
2005-12-30 13:30:00,63.51,63.51,63.5,63.5,5600.0,36.2449,36.2449,36.2392,36.2392,5600.0
2005-12-30 13:35:00,63.5,63.53,63.5,63.53,12000.0,36.2392,36.2563,36.2392,36.2563,12000.0
2005-12-30 13:40:00,63.54,63.54,63.51,63.51,4100.0,36.262,36.262,36.2449,36.2449,4100.0
2005-12-30 13:45:00,63.53,63.53,63.51,63.51,1700.0,36.2563,36.2563,36.2449,36.2449,1700.0
2005-12-30 13:50:00,63.51,63.52,63.5,63.51,9300.0,36.2449,36.2506,36.2392,36.2449,9300.0
2005-12-30 13:55:00,63.51,63.52,63.5,63.51,3400.0,36.2449,36.2506,36.2392,36.2449,3400.0
2005-12-30 14:00:00,63.5,63.51,63.5,63.5,5200.0,36.2392,36.2449,36.2392,36.2392,5200.0
2005-12-30 14:05:00,63.5,63.56,63.5,63.54,11700.0,36.2392,36.2734,36.2392,36.262,11700.0
2005-12-30 14:10:00,63.56,63.56,63.51,63.51,3100.0,36.2734,36.2734,36.2449,36.2449,3100.0
2005-12-30 14:15:00,63.51,63.52,63.5,63.51,6400.0,36.2449,36.2506,36.2392,36.2449,6400.0
2005-12-30 14:20:00,63.52,63.52,63.5,63.51,6100.0,36.2506,36.2506,36.2392,36.2449,6100.0
2005-12-30 14:25:00,63.51,63.51,63.5,63.5,15700.0,36.2449,36.2449,36.2392,36.2392,15700.0
2005-12-30 14:30:00,63.51,63.56,63.5,63.52,18900.0,36.2449,36.2734,36.2392,36.2506,18900.0
2005-12-30 14:35:00,63.52,63.57,63.51,63.57,13800.0,36.2506,36.2791,36.2449,36.2791,13800.0
2005-12-30 14:40:00,63.55,63.57,63.52,63.53,6300.0,36.2677,36.2791,36.2506,36.2563,6300.0
2005-12-30 14:45:00,63.53,63.53,63.5,63.5,6800.0,36.2563,36.2563,36.2392,36.2392,6800.0
2005-12-30 14:50:00,63.5,63.51,63.5,63.51,18200.0,36.2392,36.2449,36.2392,36.2449,18200.0
2005-12-30 14:55:00,63.51,63.54,63.5,63.53,7200.0,36.2449,36.262,36.2392,36.2563,7200.0
2005-12-30 15:00:00,63.53,63.53,63.5,63.5,5700.0,36.2563,36.2563,36.2392,36.2392,5700.0
2005-12-30 15:05:00,63.5,63.52,63.5,63.52,10900.0,36.2392,36.2506,36.2392,36.2506,10900.0
2005-12-30 15:10:00,63.52,63.57,63.5,63.53,32000.0,36.2506,36.2791,36.2392,36.2563,32000.0
2005-12-30 15:15:00,63.55,63.55,63.52,63.53,6600.0,36.2677,36.2677,36.2506,36.2563,6600.0
2005-12-30 15:20:00,63.53,63.56,63.53,63.54,7100.0,36.2563,36.2734,36.2563,36.262,7100.0
2005-12-30 15:25:00,63.55,63.55,63.51,63.52,5400.0,36.2677,36.2677,36.2449,36.2506,5400.0
2005-12-30 15:30:00,63.51,63.56,63.51,63.53,12600.0,36.2449,36.2734,36.2449,36.2563,12600.0
2005-12-30 15:35:00,63.53,63.56,63.51,63.55,35000.0,36.2563,36.2734,36.2449,36.2677,35000.0
2005-12-30 15:40:00,63.55,63.69,63.55,63.68,33500.0,36.2677,36.3476,36.2677,36.3419,33500.0
2005-12-30 15:45:00,63.7,63.75,63.7,63.75,26500.0,36.3533,36.3819,36.3533,36.3819,26500.0
2005-12-30 15:50:00,63.74,63.74,63.65,63.66,50100.0,36.3762,36.3762,36.3248,36.3305,50100.0
2005-12-30 15:55:00,63.66,63.67,63.59,63.59,69300.0,36.3305,36.3362,36.2905,36.2905,69300.0
2006-01-03 09:30:00,63.3,63.35,63.12,63.17,148000.0,36.125,36.1536,36.0223,36.0509,148000.0
2006-01-03 09:35:00,63.16,63.16,62.7,62.76,35400.0,36.0451,36.0451,35.7826,35.8169,35400.0
2006-01-03 09:40:00,62.7,63.0,62.7,63.0,27000.0,35.7826,35.9538,35.7826,35.9538,27000.0
2006-01-03 09:45:00,62.91,63.0,62.89,63.0,12700.0,35.9025,35.9538,35.8911,35.9538,12700.0
2006-01-03 09:50:00,63.0,63.05,62.95,62.96,25100.0,35.9538,35.9824,35.9253,35.931,25100.0
2006-01-03 09:55:00,62.97,63.28,62.97,63.21,13600.0,35.9367,36.1136,35.9367,36.0737,13600.0
2006-01-03 10:00:00,63.21,63.25,63.07,63.07,17600.0,36.0737,36.0965,35.9938,35.9938,17600.0
2006-01-03 10:05:00,63.04,63.08,63.01,63.02,19400.0,35.9767,35.9995,35.9595,35.9653,19400.0
2006-01-03 10:10:00,63.02,63.05,62.98,63.02,24200.0,35.9653,35.9824,35.9424,35.9653,24200.0
2006-01-03 10:15:00,63.02,63.02,62.91,62.92,13200.0,35.9653,35.9653,35.9025,35.9082,13200.0
2006-01-03 10:20:00,62.92,62.96,62.76,62.78,29100.0,35.9082,35.931,35.8169,35.8283,29100.0
2006-01-03 10:25:00,62.79,62.79,62.65,62.69,32400.0,35.834,35.834,35.7541,35.7769,32400.0
2006-01-03 10:30:00,62.69,62.69,62.55,62.58,31100.0,35.7769,35.7769,35.697,35.7141,31100.0
2006-01-03 10:35:00,62.58,62.62,62.53,62.55,30400.0,35.7141,35.737,35.6856,35.697,30400.0
2006-01-03 10:40:00,62.56,62.6,62.52,62.59,12500.0,35.7027,35.7256,35.6799,35.7199,12500.0
2006-01-03 10:45:00,62.59,62.71,62.57,62.7,21500.0,35.7199,35.7883,35.7084,35.7826,21500.0
2006-01-03 10:50:00,62.72,62.73,62.65,62.65,25900.0,35.794,35.7998,35.7541,35.7541,25900.0
2006-01-03 10:55:00,62.64,62.69,62.6,62.65,15700.0,35.7484,35.7769,35.7256,35.7541,15700.0
2006-01-03 11:00:00,62.6,62.64,62.59,62.59,41300.0,35.7256,35.7484,35.7199,35.7199,41300.0
2006-01-03 11:05:00,62.59,62.66,62.59,62.64,18700.0,35.7199,35.7598,35.7199,35.7484,18700.0
2006-01-03 11:10:00,62.65,62.67,62.64,62.67,14800.0,35.7541,35.7655,35.7484,35.7655,14800.0
2006-01-03 11:15:00,62.67,62.67,62.63,62.66,14100.0,35.7655,35.7655,35.7427,35.7598,14100.0
2006-01-03 11:20:00,62.66,62.69,62.66,62.68,9900.0,35.7598,35.7769,35.7598,35.7712,9900.0
2006-01-03 11:25:00,62.68,62.73,62.67,62.71,12500.0,35.7712,35.7998,35.7655,35.7883,12500.0
2006-01-03 11:30:00,62.72,62.76,62.71,62.75,16100.0,35.794,35.8169,35.7883,35.8112,16100.0
2006-01-03 11:35:00,62.76,62.77,62.74,62.76,26100.0,35.8169,35.8226,35.8055,35.8169,26100.0
2006-01-03 11:40:00,62.7,62.74,62.7,62.73,29900.0,35.7826,35.8055,35.7826,35.7998,29900.0
2006-01-03 11:45:00,62.73,62.77,62.72,62.75,28900.0,35.7998,35.8226,35.794,35.8112,28900.0
2006-01-03 11:50:00,62.76,62.79,62.75,62.79,19000.0,35.8169,35.834,35.8112,35.834,19000.0
2006-01-03 11:55:00,62.78,62.87,62.76,62.87,38400.0,35.8283,35.8796,35.8169,35.8796,38400.0
2006-01-03 12:00:00,62.88,62.92,62.85,62.87,19800.0,35.8854,35.9082,35.8682,35.8796,19800.0
2006-01-03 12:05:00,62.86,62.86,62.78,62.83,12500.0,35.8739,35.8739,35.8283,35.8568,12500.0
2006-01-03 12:10:00,62.84,62.84,62.79,62.81,8100.0,35.8625,35.8625,35.834,35.8454,8100.0
2006-01-03 12:15:00,62.81,62.81,62.76,62.77,10200.0,35.8454,35.8454,35.8169,35.8226,10200.0
2006-01-03 12:20:00,62.76,62.78,62.68,62.72,9500.0,35.8169,35.8283,35.7712,35.794,9500.0
2006-01-03 12:25:00,62.71,62.74,62.7,62.73,4700.0,35.7883,35.8055,35.7826,35.7998,4700.0
2006-01-03 12:30:00,62.72,62.74,62.66,62.74,20900.0,35.794,35.8055,35.7598,35.8055,20900.0
2006-01-03 12:35:00,62.74,62.75,62.68,62.74,27800.0,35.8055,35.8112,35.7712,35.8055,27800.0
2006-01-03 12:40:00,62.74,62.74,62.65,62.7,6800.0,35.8055,35.8055,35.7541,35.7826,6800.0
2006-01-03 12:45:00,62.7,62.76,62.68,62.75,31900.0,35.7826,35.8169,35.7712,35.8112,31900.0
2006-01-03 12:50:00,62.71,62.75,62.71,62.74,7200.0,35.7883,35.8112,35.7883,35.8055,7200.0
2006-01-03 12:55:00,62.74,62.74,62.7,62.72,12800.0,35.8055,35.8055,35.7826,35.794,12800.0
2006-01-03 13:00:00,62.73,62.74,62.72,62.73,8500.0,35.7998,35.8055,35.794,35.7998,8500.0
2006-01-03 13:05:00,62.74,62.74,62.71,62.71,10500.0,35.8055,35.8055,35.7883,35.7883,10500.0
2006-01-03 13:10:00,62.71,62.72,62.69,62.71,26200.0,35.7883,35.794,35.7769,35.7883,26200.0
2006-01-03 13:15:00,62.71,62.72,62.7,62.71,8800.0,35.7883,35.794,35.7826,35.7883,8800.0
2006-01-03 13:20:00,62.71,62.74,62.68,62.74,29300.0,35.7883,35.8055,35.7712,35.8055,29300.0
2006-01-03 13:25:00,62.73,62.74,62.7,62.7,12400.0,35.7998,35.8055,35.7826,35.7826,12400.0
2006-01-03 13:30:00,62.71,62.72,62.69,62.7,34100.0,35.7883,35.794,35.7769,35.7826,34100.0
2006-01-03 13:35:00,62.7,62.72,62.65,62.72,23800.0,35.7826,35.794,35.7541,35.794,23800.0
2006-01-03 13:40:00,62.72,62.73,62.7,62.73,12800.0,35.794,35.7998,35.7826,35.7998,12800.0
2006-01-03 13:45:00,62.73,62.79,62.72,62.76,15600.0,35.7998,35.834,35.794,35.8169,15600.0
2006-01-03 13:50:00,62.77,62.78,62.73,62.75,7300.0,35.8226,35.8283,35.7998,35.8112,7300.0
2006-01-03 13:55:00,62.75,62.77,62.75,62.77,22200.0,35.8112,35.8226,35.8112,35.8226,22200.0
2006-01-03 14:00:00,62.77,62.86,62.76,62.8,50900.0,35.8226,35.8739,35.8169,35.8397,50900.0
2006-01-03 14:05:00,62.82,62.91,62.82,62.91,18300.0,35.8511,35.9025,35.8511,35.9025,18300.0
2006-01-03 14:10:00,62.91,62.98,62.9,62.91,18200.0,35.9025,35.9424,35.8968,35.9025,18200.0
2006-01-03 14:15:00,62.9,62.98,62.88,62.98,16500.0,35.8968,35.9424,35.8854,35.9424,16500.0
2006-01-03 14:20:00,62.97,63.02,62.93,62.98,43500.0,35.9367,35.9653,35.9139,35.9424,43500.0
2006-01-03 14:25:00,62.98,63.08,62.98,63.06,64600.0,35.9424,35.9995,35.9424,35.9881,64600.0
2006-01-03 14:30:00,63.07,63.2,63.07,63.2,59400.0,35.9938,36.068,35.9938,36.068,59400.0
2006-01-03 14:35:00,63.23,63.25,63.2,63.24,83300.0,36.0851,36.0965,36.068,36.0908,83300.0
2006-01-03 14:40:00,63.25,63.34,63.21,63.33,65100.0,36.0965,36.1479,36.0737,36.1422,65100.0
2006-01-03 14:45:00,63.31,63.34,63.3,63.34,21700.0,36.1308,36.1479,36.125,36.1479,21700.0
2006-01-03 14:50:00,63.34,63.38,63.3,63.35,29800.0,36.1479,36.1707,36.125,36.1536,29800.0
2006-01-03 14:55:00,63.35,63.51,63.35,63.5,51900.0,36.1536,36.2449,36.1536,36.2392,51900.0
2006-01-03 15:00:00,63.5,63.67,63.48,63.63,53300.0,36.2392,36.3362,36.2278,36.3134,53300.0
2006-01-03 15:05:00,63.62,63.77,63.61,63.69,38800.0,36.3077,36.3933,36.302,36.3476,38800.0
2006-01-03 15:10:00,63.69,63.7,63.67,63.67,17900.0,36.3476,36.3533,36.3362,36.3362,17900.0
2006-01-03 15:15:00,63.67,63.67,63.6,63.63,30600.0,36.3362,36.3362,36.2963,36.3134,30600.0
2006-01-03 15:20:00,63.63,63.66,63.61,63.63,47900.0,36.3134,36.3305,36.302,36.3134,47900.0
2006-01-03 15:25:00,63.64,63.64,63.6,63.61,17200.0,36.3191,36.3191,36.2963,36.302,17200.0
2006-01-03 15:30:00,63.61,63.67,63.6,63.66,53700.0,36.302,36.3362,36.2963,36.3305,53700.0
2006-01-03 15:35:00,63.66,63.67,63.62,63.65,35100.0,36.3305,36.3362,36.3077,36.3248,35100.0
2006-01-03 15:40:00,63.65,63.65,63.59,63.61,45600.0,36.3248,36.3248,36.2905,36.302,45600.0
2006-01-03 15:45:00,63.6,63.63,63.45,63.46,57900.0,36.2963,36.3134,36.2107,36.2164,57900.0
2006-01-03 15:50:00,63.46,63.46,63.35,63.41,60100.0,36.2164,36.2164,36.1536,36.1878,60100.0
2006-01-03 15:55:00,63.41,63.48,63.38,63.45,88800.0,36.1878,36.2278,36.1707,36.2107,88800.0
2006-01-04 09:30:00,63.64,63.82,63.63,63.82,84500.0,36.3191,36.4218,36.3134,36.4218,84500.0
2006-01-04 09:35:00,63.89,63.9,63.7,63.85,28500.0,36.4618,36.4675,36.3533,36.4389,28500.0
2006-01-04 09:40:00,63.85,63.99,63.85,63.96,25700.0,36.4389,36.5188,36.4389,36.5017,25700.0
2006-01-04 09:45:00,63.95,63.95,63.83,63.83,21500.0,36.496,36.496,36.4275,36.4275,21500.0
2006-01-04 09:50:00,63.83,63.94,63.83,63.93,32300.0,36.4275,36.4903,36.4275,36.4846,32300.0
2006-01-04 09:55:00,63.93,63.99,63.86,63.99,60800.0,36.4846,36.5188,36.4446,36.5188,60800.0
2006-01-04 10:00:00,63.99,64.05,63.97,64.05,112700.0,36.5188,36.5531,36.5074,36.5531,112700.0
2006-01-04 10:05:00,64.05,64.08,64.01,64.07,30200.0,36.5531,36.5702,36.5302,36.5645,30200.0
2006-01-04 10:10:00,64.09,64.09,64.06,64.08,9900.0,36.5759,36.5759,36.5588,36.5702,9900.0
2006-01-04 10:15:00,64.08,64.1,64.07,64.1,16800.0,36.5702,36.5816,36.5645,36.5816,16800.0
2006-01-04 10:20:00,64.12,64.35,64.12,64.3,42900.0,36.593,36.7243,36.593,36.6957,42900.0
2006-01-04 10:25:00,64.31,64.35,64.17,64.3,47500.0,36.7014,36.7243,36.6216,36.6957,47500.0
2006-01-04 10:30:00,64.3,64.3,64.2,64.26,34300.0,36.6957,36.6957,36.6387,36.6729,34300.0
2006-01-04 10:35:00,64.26,64.39,64.23,64.38,50300.0,36.6729,36.7471,36.6558,36.7414,50300.0
2006-01-04 10:40:00,64.38,64.4,64.3,64.4,25600.0,36.7414,36.7528,36.6957,36.7528,25600.0
2006-01-04 10:45:00,64.4,64.45,64.37,64.45,14300.0,36.7528,36.7813,36.7357,36.7813,14300.0
2006-01-04 10:50:00,64.45,64.57,64.45,64.55,61500.0,36.7813,36.8498,36.7813,36.8384,61500.0
2006-01-04 10:55:00,64.55,64.68,64.54,64.68,37800.0,36.8384,36.9126,36.8327,36.9126,37800.0
2006-01-04 11:00:00,64.65,64.75,64.59,64.69,36600.0,36.8955,36.9526,36.8612,36.9183,36600.0
2006-01-04 11:05:00,64.71,64.71,64.61,64.62,15500.0,36.9297,36.9297,36.8727,36.8784,15500.0
2006-01-04 11:10:00,64.61,64.61,64.51,64.54,16100.0,36.8727,36.8727,36.8156,36.8327,16100.0
2006-01-04 11:15:00,64.56,64.56,64.32,64.32,20600.0,36.8441,36.8441,36.7072,36.7072,20600.0
2006-01-04 11:20:00,64.32,64.36,64.28,64.3,21700.0,36.7072,36.73,36.6843,36.6957,21700.0
2006-01-04 11:25:00,64.31,64.38,64.3,64.32,112700.0,36.7014,36.7414,36.6957,36.7072,112700.0
2006-01-04 11:30:00,64.33,64.39,64.29,64.39,20500.0,36.7129,36.7471,36.69,36.7471,20500.0
2006-01-04 11:35:00,64.39,64.42,64.3,64.31,18700.0,36.7471,36.7642,36.6957,36.7014,18700.0
2006-01-04 11:40:00,64.31,64.36,64.29,64.35,16200.0,36.7014,36.73,36.69,36.7243,16200.0
2006-01-04 11:45:00,64.35,64.48,64.33,64.47,20400.0,36.7243,36.7985,36.7129,36.7928,20400.0
2006-01-04 11:50:00,64.49,64.55,64.44,64.52,14300.0,36.8042,36.8384,36.7756,36.8213,14300.0
2006-01-04 11:55:00,64.52,64.54,64.43,64.54,13200.0,36.8213,36.8327,36.7699,36.8327,13200.0
2006-01-04 12:00:00,64.54,64.61,64.54,64.57,18200.0,36.8327,36.8727,36.8327,36.8498,18200.0
2006-01-04 12:05:00,64.61,64.62,64.6,64.61,8700.0,36.8727,36.8784,36.867,36.8727,8700.0
2006-01-04 12:10:00,64.61,64.66,64.61,64.66,24000.0,36.8727,36.9012,36.8727,36.9012,24000.0
2006-01-04 12:15:00,64.66,64.67,64.6,64.67,43200.0,36.9012,36.9069,36.867,36.9069,43200.0
2006-01-04 12:20:00,64.65,64.69,64.64,64.67,19700.0,36.8955,36.9183,36.8898,36.9069,19700.0
2006-01-04 12:25:00,64.67,64.72,64.67,64.69,9800.0,36.9069,36.9354,36.9069,36.9183,9800.0
2006-01-04 12:30:00,64.68,64.68,64.62,64.62,22100.0,36.9126,36.9126,36.8784,36.8784,22100.0
2006-01-04 12:35:00,64.6,64.74,64.6,64.69,39600.0,36.867,36.9468,36.867,36.9183,39600.0
2006-01-04 12:40:00,64.69,64.71,64.65,64.7,18500.0,36.9183,36.9297,36.8955,36.924,18500.0
2006-01-04 12:45:00,64.71,64.71,64.57,64.6,17100.0,36.9297,36.9297,36.8498,36.867,17100.0
2006-01-04 12:50:00,64.6,64.7,64.6,64.69,24000.0,36.867,36.924,36.867,36.9183,24000.0
2006-01-04 12:55:00,64.69,64.72,64.65,64.65,14600.0,36.9183,36.9354,36.8955,36.8955,14600.0
2006-01-04 13:00:00,64.65,64.66,64.6,64.62,85900.0,36.8955,36.9012,36.867,36.8784,85900.0
2006-01-04 13:05:00,64.6,64.68,64.59,64.68,9900.0,36.867,36.9126,36.8612,36.9126,9900.0
2006-01-04 13:10:00,64.68,64.7,64.65,64.68,30300.0,36.9126,36.924,36.8955,36.9126,30300.0
2006-01-04 13:15:00,64.67,64.7,64.67,64.67,16700.0,36.9069,36.924,36.9069,36.9069,16700.0
2006-01-04 13:20:00,64.67,64.68,64.55,64.57,14200.0,36.9069,36.9126,36.8384,36.8498,14200.0
2006-01-04 13:25:00,64.57,64.67,64.57,64.67,10000.0,36.8498,36.9069,36.8498,36.9069,10000.0
2006-01-04 13:30:00,64.68,64.72,64.57,64.57,27700.0,36.9126,36.9354,36.8498,36.8498,27700.0
2006-01-04 13:35:00,64.56,64.67,64.51,64.65,39200.0,36.8441,36.9069,36.8156,36.8955,39200.0
2006-01-04 13:40:00,64.64,64.68,64.55,64.63,42600.0,36.8898,36.9126,36.8384,36.8841,42600.0
2006-01-04 13:45:00,64.61,64.65,64.56,64.64,10700.0,36.8727,36.8955,36.8441,36.8898,10700.0
2006-01-04 13:50:00,64.64,64.65,64.58,64.6,9900.0,36.8898,36.8955,36.8555,36.867,9900.0
2006-01-04 13:55:00,64.59,64.66,64.58,64.63,17300.0,36.8612,36.9012,36.8555,36.8841,17300.0
2006-01-04 14:00:00,64.63,64.66,64.62,64.65,10200.0,36.8841,36.9012,36.8784,36.8955,10200.0
2006-01-04 14:05:00,64.66,64.67,64.62,64.63,11300.0,36.9012,36.9069,36.8784,36.8841,11300.0
2006-01-04 14:10:00,64.62,64.62,64.54,64.54,19100.0,36.8784,36.8784,36.8327,36.8327,19100.0
2006-01-04 14:15:00,64.53,64.65,64.52,64.65,12800.0,36.827,36.8955,36.8213,36.8955,12800.0
2006-01-04 14:20:00,64.65,64.65,64.62,64.62,20400.0,36.8955,36.8955,36.8784,36.8784,20400.0
2006-01-04 14:25:00,64.62,64.69,64.61,64.66,23700.0,36.8784,36.9183,36.8727,36.9012,23700.0
2006-01-04 14:30:00,64.68,64.68,64.64,64.64,20800.0,36.9126,36.9126,36.8898,36.8898,20800.0
2006-01-04 14:35:00,64.64,64.68,64.64,64.68,23300.0,36.8898,36.9126,36.8898,36.9126,23300.0
2006-01-04 14:40:00,64.68,64.73,64.64,64.68,19700.0,36.9126,36.9411,36.8898,36.9126,19700.0
2006-01-04 14:45:00,64.68,64.68,64.61,64.63,16000.0,36.9126,36.9126,36.8727,36.8841,16000.0
2006-01-04 14:50:00,64.63,64.64,64.58,64.58,19300.0,36.8841,36.8898,36.8555,36.8555,19300.0
2006-01-04 14:55:00,64.58,64.71,64.55,64.66,64500.0,36.8555,36.9297,36.8384,36.9012,64500.0
2006-01-04 15:00:00,64.65,64.65,64.56,64.61,17000.0,36.8955,36.8955,36.8441,36.8727,17000.0
2006-01-04 15:05:00,64.6,64.61,64.53,64.53,24200.0,36.867,36.8727,36.827,36.827,24200.0
2006-01-04 15:10:00,64.52,64.55,64.48,64.55,21000.0,36.8213,36.8384,36.7985,36.8384,21000.0
2006-01-04 15:15:00,64.55,64.55,64.45,64.46,16200.0,36.8384,36.8384,36.7813,36.7871,16200.0
2006-01-04 15:20:00,64.47,64.63,64.47,64.55,20400.0,36.7928,36.8841,36.7928,36.8384,20400.0
2006-01-04 15:25:00,64.56,64.64,64.56,64.64,9400.0,36.8441,36.8898,36.8441,36.8898,9400.0
2006-01-04 15:30:00,64.62,64.64,64.59,64.6,24400.0,36.8784,36.8898,36.8612,36.867,24400.0
2006-01-04 15:35:00,64.6,64.61,64.55,64.57,27100.0,36.867,36.8727,36.8384,36.8498,27100.0
2006-01-04 15:40:00,64.5,64.54,64.45,64.52,76000.0,36.8099,36.8327,36.7813,36.8213,76000.0
2006-01-04 15:45:00,64.52,64.59,64.5,64.52,63200.0,36.8213,36.8612,36.8099,36.8213,63200.0
2006-01-04 15:50:00,64.52,64.54,64.48,64.49,120900.0,36.8213,36.8327,36.7985,36.8042,120900.0
2006-01-04 15:55:00,64.49,64.54,64.48,64.51,70400.0,36.8042,36.8327,36.7985,36.8156,70400.0
2006-01-05 09:30:00,64.25,64.45,64.25,64.4,39400.0,36.6672,36.7813,36.6672,36.7528,39400.0
2006-01-05 09:35:00,64.4,64.4,64.21,64.22,24200.0,36.7528,36.7528,36.6444,36.6501,24200.0
2006-01-05 09:40:00,64.2,64.28,64.15,64.27,21100.0,36.6387,36.6843,36.6101,36.6786,21100.0
2006-01-05 09:45:00,64.25,64.3,64.2,64.29,24600.0,36.6672,36.6957,36.6387,36.69,24600.0
2006-01-05 09:50:00,64.24,64.25,64.13,64.14,11600.0,36.6615,36.6672,36.5987,36.6044,11600.0
2006-01-05 09:55:00,64.14,64.14,64.04,64.04,12600.0,36.6044,36.6044,36.5474,36.5474,12600.0
2006-01-05 10:00:00,64.04,64.04,63.92,63.96,26700.0,36.5474,36.5474,36.4789,36.5017,26700.0
2006-01-05 10:05:00,63.96,64.01,63.95,64.01,120300.0,36.5017,36.5302,36.496,36.5302,120300.0
2006-01-05 10:10:00,63.99,64.04,63.96,63.97,29000.0,36.5188,36.5474,36.5017,36.5074,29000.0
2006-01-05 10:15:00,63.96,63.97,63.9,63.97,24300.0,36.5017,36.5074,36.4675,36.5074,24300.0
2006-01-05 10:20:00,63.96,64.13,63.96,64.1,15100.0,36.5017,36.5987,36.5017,36.5816,15100.0
2006-01-05 10:25:00,64.11,64.11,64.06,64.06,8700.0,36.5873,36.5873,36.5588,36.5588,8700.0
2006-01-05 10:30:00,64.06,64.11,64.06,64.11,12700.0,36.5588,36.5873,36.5588,36.5873,12700.0
2006-01-05 10:35:00,64.08,64.1,64.05,64.07,13100.0,36.5702,36.5816,36.5531,36.5645,13100.0
2006-01-05 10:40:00,64.05,64.07,64.02,64.06,15000.0,36.5531,36.5645,36.5359,36.5588,15000.0
2006-01-05 10:45:00,64.07,64.07,64.05,64.05,17300.0,36.5645,36.5645,36.5531,36.5531,17300.0
2006-01-05 10:50:00,64.06,64.06,63.99,64.0,14600.0,36.5588,36.5588,36.5188,36.5245,14600.0
2006-01-05 10:55:00,64.0,64.07,63.98,64.05,22000.0,36.5245,36.5645,36.5131,36.5531,22000.0
2006-01-05 11:00:00,64.05,64.11,64.05,64.08,17600.0,36.5531,36.5873,36.5531,36.5702,17600.0
2006-01-05 11:05:00,64.11,64.27,64.08,64.26,26100.0,36.5873,36.6786,36.5702,36.6729,26100.0
2006-01-05 11:10:00,64.27,64.3,64.25,64.29,30600.0,36.6786,36.6957,36.6672,36.69,30600.0
2006-01-05 11:15:00,64.29,64.3,64.24,64.25,25700.0,36.69,36.6957,36.6615,36.6672,25700.0
2006-01-05 11:20:00,64.24,64.25,64.12,64.14,23100.0,36.6615,36.6672,36.593,36.6044,23100.0
2006-01-05 11:25:00,64.14,64.18,64.12,64.15,13200.0,36.6044,36.6273,36.593,36.6101,13200.0
2006-01-05 11:30:00,64.15,64.19,64.15,64.19,9300.0,36.6101,36.633,36.6101,36.633,9300.0
2006-01-05 11:35:00,64.19,64.23,64.12,64.21,11300.0,36.633,36.6558,36.593,36.6444,11300.0
2006-01-05 11:40:00,64.22,64.22,64.15,64.18,10500.0,36.6501,36.6501,36.6101,36.6273,10500.0
2006-01-05 11:45:00,64.18,64.2,64.17,64.18,13000.0,36.6273,36.6387,36.6216,36.6273,13000.0
2006-01-05 11:50:00,64.18,64.19,64.16,64.16,8900.0,36.6273,36.633,36.6158,36.6158,8900.0
2006-01-05 11:55:00,64.16,64.17,64.13,64.14,16700.0,36.6158,36.6216,36.5987,36.6044,16700.0
2006-01-05 12:00:00,64.15,64.2,64.12,64.2,10700.0,36.6101,36.6387,36.593,36.6387,10700.0
2006-01-05 12:05:00,64.2,64.2,64.11,64.12,14600.0,36.6387,36.6387,36.5873,36.593,14600.0
2006-01-05 12:10:00,64.12,64.14,64.1,64.13,5300.0,36.593,36.6044,36.5816,36.5987,5300.0
2006-01-05 12:15:00,64.12,64.15,64.1,64.13,8600.0,36.593,36.6101,36.5816,36.5987,8600.0
2006-01-05 12:20:00,64.14,64.2,64.14,64.16,15300.0,36.6044,36.6387,36.6044,36.6158,15300.0
2006-01-05 12:25:00,64.18,64.18,64.11,64.13,4900.0,36.6273,36.6273,36.5873,36.5987,4900.0
2006-01-05 12:30:00,64.11,64.12,64.11,64.11,5200.0,36.5873,36.593,36.5873,36.5873,5200.0
2006-01-05 12:35:00,64.1,64.11,64.1,64.1,9300.0,36.5816,36.5873,36.5816,36.5816,9300.0
2006-01-05 12:40:00,64.1,64.13,64.02,64.07,27500.0,36.5816,36.5987,36.5359,36.5645,27500.0
2006-01-05 12:45:00,64.07,64.07,64.02,64.06,16500.0,36.5645,36.5645,36.5359,36.5588,16500.0
2006-01-05 12:50:00,64.05,64.06,64.01,64.02,6700.0,36.5531,36.5588,36.5302,36.5359,6700.0
2006-01-05 12:55:00,64.01,64.11,64.01,64.11,15700.0,36.5302,36.5873,36.5302,36.5873,15700.0
2006-01-05 13:00:00,64.11,64.15,64.07,64.13,19300.0,36.5873,36.6101,36.5645,36.5987,19300.0
2006-01-05 13:05:00,64.14,64.2,64.09,64.2,16900.0,36.6044,36.6387,36.5759,36.6387,16900.0
2006-01-05 13:10:00,64.2,64.2,64.17,64.19,83900.0,36.6387,36.6387,36.6216,36.633,83900.0
2006-01-05 13:15:00,64.19,64.21,64.19,64.19,34300.0,36.633,36.6444,36.633,36.633,34300.0
2006-01-05 13:20:00,64.19,64.19,64.11,64.15,13200.0,36.633,36.633,36.5873,36.6101,13200.0
2006-01-05 13:25:00,64.15,64.27,64.15,64.27,18300.0,36.6101,36.6786,36.6101,36.6786,18300.0
2006-01-05 13:30:00,64.27,64.37,64.26,64.36,21800.0,36.6786,36.7357,36.6729,36.73,21800.0
2006-01-05 13:35:00,64.36,64.38,64.21,64.21,16400.0,36.73,36.7414,36.6444,36.6444,16400.0
2006-01-05 13:40:00,64.22,64.29,64.22,64.28,26900.0,36.6501,36.69,36.6501,36.6843,26900.0
2006-01-05 13:45:00,64.29,64.35,64.29,64.31,20800.0,36.69,36.7243,36.69,36.7014,20800.0
2006-01-05 13:50:00,64.31,64.38,64.31,64.37,17800.0,36.7014,36.7414,36.7014,36.7357,17800.0
2006-01-05 13:55:00,64.36,64.37,64.35,64.37,16000.0,36.73,36.7357,36.7243,36.7357,16000.0
2006-01-05 14:00:00,64.36,64.37,64.35,64.35,18800.0,36.73,36.7357,36.7243,36.7243,18800.0
2006-01-05 14:05:00,64.35,64.38,64.3,64.31,19100.0,36.7243,36.7414,36.6957,36.7014,19100.0
2006-01-05 14:10:00,64.31,64.35,64.31,64.35,14400.0,36.7014,36.7243,36.7014,36.7243,14400.0
2006-01-05 14:15:00,64.35,64.4,64.31,64.38,15800.0,36.7243,36.7528,36.7014,36.7414,15800.0
2006-01-05 14:20:00,64.37,64.41,64.32,64.32,20200.0,36.7357,36.7585,36.7072,36.7072,20200.0
2006-01-05 14:25:00,64.33,64.35,64.24,64.35,21100.0,36.7129,36.7243,36.6615,36.7243,21100.0
2006-01-05 14:30:00,64.35,64.37,64.3,64.35,12400.0,36.7243,36.7357,36.6957,36.7243,12400.0
2006-01-05 14:35:00,64.35,64.38,64.34,64.38,13600.0,36.7243,36.7414,36.7186,36.7414,13600.0
2006-01-05 14:40:00,64.37,64.39,64.31,64.33,12900.0,36.7357,36.7471,36.7014,36.7129,12900.0
2006-01-05 14:45:00,64.33,64.33,64.26,64.32,24000.0,36.7129,36.7129,36.6729,36.7072,24000.0
2006-01-05 14:50:00,64.32,64.35,64.3,64.35,10200.0,36.7072,36.7243,36.6957,36.7243,10200.0
2006-01-05 14:55:00,64.33,64.35,64.29,64.3,10600.0,36.7129,36.7243,36.69,36.6957,10600.0
2006-01-05 15:00:00,64.3,64.34,64.26,64.31,29700.0,36.6957,36.7186,36.6729,36.7014,29700.0
2006-01-05 15:05:00,64.31,64.35,64.29,64.33,16000.0,36.7014,36.7243,36.69,36.7129,16000.0
2006-01-05 15:10:00,64.32,64.37,64.31,64.37,11700.0,36.7072,36.7357,36.7014,36.7357,11700.0
2006-01-05 15:15:00,64.33,64.41,64.33,64.39,10400.0,36.7129,36.7585,36.7129,36.7471,10400.0
2006-01-05 15:20:00,64.39,64.51,64.39,64.47,23600.0,36.7471,36.8156,36.7471,36.7928,23600.0
2006-01-05 15:25:00,64.49,64.52,64.45,64.5,14700.0,36.8042,36.8213,36.7813,36.8099,14700.0
2006-01-05 15:30:00,64.47,64.51,64.39,64.49,27600.0,36.7928,36.8156,36.7471,36.8042,27600.0
2006-01-05 15:35:00,64.47,64.51,64.47,64.47,20100.0,36.7928,36.8156,36.7928,36.7928,20100.0
2006-01-05 15:40:00,64.47,64.47,64.38,64.44,23800.0,36.7928,36.7928,36.7414,36.7756,23800.0
2006-01-05 15:45:00,64.44,64.52,64.42,64.46,35100.0,36.7756,36.8213,36.7642,36.7871,35100.0
2006-01-05 15:50:00,64.46,64.57,64.46,64.54,41600.0,36.7871,36.8498,36.7871,36.8327,41600.0
2006-01-05 15:55:00,64.54,64.58,64.5,64.58,57700.0,36.8327,36.8555,36.8099,36.8555,57700.0
2006-01-06 09:30:00,64.4,64.79,64.35,64.79,74200.0,36.7528,36.9754,36.7243,36.9754,74200.0
2006-01-06 09:35:00,64.78,64.81,64.74,64.74,24400.0,36.9697,36.9868,36.9468,36.9468,24400.0
2006-01-06 09:40:00,64.74,64.88,64.73,64.84,23500.0,36.9468,37.0267,36.9411,37.0039,23500.0
2006-01-06 09:45:00,64.83,64.83,64.6,64.77,21200.0,36.9982,36.9982,36.867,36.964,21200.0
2006-01-06 09:50:00,64.76,64.85,64.75,64.83,23400.0,36.9583,37.0096,36.9526,36.9982,23400.0
2006-01-06 09:55:00,64.82,64.89,64.8,64.87,22200.0,36.9925,37.0325,36.9811,37.021,22200.0
2006-01-06 10:00:00,64.87,64.88,64.75,64.81,19600.0,37.021,37.0267,36.9526,36.9868,19600.0
2006-01-06 10:05:00,64.82,64.84,64.77,64.77,8300.0,36.9925,37.0039,36.964,36.964,8300.0
2006-01-06 10:10:00,64.78,64.84,64.76,64.82,8900.0,36.9697,37.0039,36.9583,36.9925,8900.0
2006-01-06 10:15:00,64.81,64.93,64.76,64.87,21800.0,36.9868,37.0553,36.9583,37.021,21800.0
2006-01-06 10:20:00,64.85,64.88,64.76,64.77,19500.0,37.0096,37.0267,36.9583,36.964,19500.0
2006-01-06 10:25:00,64.78,64.89,64.75,64.82,18800.0,36.9697,37.0325,36.9526,36.9925,18800.0
2006-01-06 10:30:00,64.83,64.9,64.82,64.85,23600.0,36.9982,37.0382,36.9925,37.0096,23600.0
2006-01-06 10:35:00,64.85,64.85,64.81,64.83,13600.0,37.0096,37.0096,36.9868,36.9982,13600.0
2006-01-06 10:40:00,64.84,64.89,64.82,64.88,14600.0,37.0039,37.0325,36.9925,37.0267,14600.0
2006-01-06 10:45:00,64.88,64.89,64.81,64.86,16700.0,37.0267,37.0325,36.9868,37.0153,16700.0
2006-01-06 10:50:00,64.86,64.9,64.85,64.9,11800.0,37.0153,37.0382,37.0096,37.0382,11800.0
2006-01-06 10:55:00,64.9,64.95,64.87,64.93,49500.0,37.0382,37.0667,37.021,37.0553,49500.0
2006-01-06 11:00:00,64.92,64.93,64.82,64.87,13500.0,37.0496,37.0553,36.9925,37.021,13500.0
2006-01-06 11:05:00,64.87,64.9,64.83,64.85,9300.0,37.021,37.0382,36.9982,37.0096,9300.0
2006-01-06 11:10:00,64.85,64.87,64.81,64.87,20600.0,37.0096,37.021,36.9868,37.021,20600.0
2006-01-06 11:15:00,64.89,64.89,64.82,64.85,14300.0,37.0325,37.0325,36.9925,37.0096,14300.0
2006-01-06 11:20:00,64.85,64.89,64.82,64.88,14300.0,37.0096,37.0325,36.9925,37.0267,14300.0
2006-01-06 11:25:00,64.89,64.93,64.85,64.92,24500.0,37.0325,37.0553,37.0096,37.0496,24500.0
2006-01-06 11:30:00,64.91,64.91,64.86,64.87,9000.0,37.0439,37.0439,37.0153,37.021,9000.0
2006-01-06 11:35:00,64.86,64.9,64.86,64.89,17800.0,37.0153,37.0382,37.0153,37.0325,17800.0
2006-01-06 11:40:00,64.88,64.88,64.79,64.8,12000.0,37.0267,37.0267,36.9754,36.9811,12000.0
2006-01-06 11:45:00,64.8,64.85,64.8,64.82,13200.0,36.9811,37.0096,36.9811,36.9925,13200.0
2006-01-06 11:50:00,64.82,64.87,64.76,64.82,18700.0,36.9925,37.021,36.9583,36.9925,18700.0
2006-01-06 11:55:00,64.82,64.84,64.82,64.84,11000.0,36.9925,37.0039,36.9925,37.0039,11000.0
2006-01-06 12:00:00,64.84,64.9,64.81,64.87,41600.0,37.0039,37.0382,36.9868,37.021,41600.0
2006-01-06 12:05:00,64.87,64.87,64.82,64.82,15400.0,37.021,37.021,36.9925,36.9925,15400.0
2006-01-06 12:10:00,64.83,64.84,64.82,64.82,4600.0,36.9982,37.0039,36.9925,36.9925,4600.0
2006-01-06 12:15:00,64.82,64.88,64.78,64.8,21300.0,36.9925,37.0267,36.9697,36.9811,21300.0
2006-01-06 12:20:00,64.78,64.87,64.77,64.87,14800.0,36.9697,37.021,36.964,37.021,14800.0
2006-01-06 12:25:00,64.86,64.87,64.81,64.82,4700.0,37.0153,37.021,36.9868,36.9925,4700.0
2006-01-06 12:30:00,64.82,64.83,64.78,64.81,8500.0,36.9925,36.9982,36.9697,36.9868,8500.0
2006-01-06 12:35:00,64.82,64.82,64.77,64.77,5800.0,36.9925,36.9925,36.964,36.964,5800.0
2006-01-06 12:40:00,64.76,64.79,64.76,64.78,15100.0,36.9583,36.9754,36.9583,36.9697,15100.0
2006-01-06 12:45:00,64.78,64.82,64.76,64.77,12400.0,36.9697,36.9925,36.9583,36.964,12400.0
2006-01-06 12:50:00,64.77,64.77,64.62,64.64,10200.0,36.964,36.964,36.8784,36.8898,10200.0
2006-01-06 12:55:00,64.64,64.71,64.63,64.71,13300.0,36.8898,36.9297,36.8841,36.9297,13300.0
2006-01-06 13:00:00,64.71,64.74,64.7,64.74,16200.0,36.9297,36.9468,36.924,36.9468,16200.0
2006-01-06 13:05:00,64.73,64.79,64.72,64.78,12900.0,36.9411,36.9754,36.9354,36.9697,12900.0
2006-01-06 13:10:00,64.79,64.84,64.75,64.82,13600.0,36.9754,37.0039,36.9526,36.9925,13600.0
2006-01-06 13:15:00,64.82,64.83,64.79,64.81,4500.0,36.9925,36.9982,36.9754,36.9868,4500.0
2006-01-06 13:20:00,64.81,64.9,64.8,64.89,32000.0,36.9868,37.0382,36.9811,37.0325,32000.0
2006-01-06 13:25:00,64.89,64.9,64.87,64.88,4800.0,37.0325,37.0382,37.021,37.0267,4800.0
2006-01-06 13:30:00,64.87,64.88,64.84,64.88,10900.0,37.021,37.0267,37.0039,37.0267,10900.0
2006-01-06 13:35:00,64.88,64.9,64.86,64.9,13600.0,37.0267,37.0382,37.0153,37.0382,13600.0
2006-01-06 13:40:00,64.9,64.93,64.89,64.9,31000.0,37.0382,37.0553,37.0325,37.0382,31000.0
2006-01-06 13:45:00,64.91,64.94,64.88,64.94,27100.0,37.0439,37.061,37.0267,37.061,27100.0
2006-01-06 13:50:00,64.94,64.98,64.93,64.98,23700.0,37.061,37.0838,37.0553,37.0838,23700.0
2006-01-06 13:55:00,64.97,64.98,64.91,64.91,18100.0,37.0781,37.0838,37.0439,37.0439,18100.0
2006-01-06 14:00:00,64.9,64.98,64.88,64.93,15100.0,37.0382,37.0838,37.0267,37.0553,15100.0
2006-01-06 14:05:00,64.93,65.0,64.93,64.97,40400.0,37.0553,37.0952,37.0553,37.0781,40400.0
2006-01-06 14:10:00,64.97,64.98,64.92,64.98,13100.0,37.0781,37.0838,37.0496,37.0838,13100.0
2006-01-06 14:15:00,64.98,65.0,64.97,64.99,120500.0,37.0838,37.0952,37.0781,37.0895,120500.0
2006-01-06 14:20:00,65.0,65.0,64.99,65.0,81600.0,37.0952,37.0952,37.0895,37.0952,81600.0
2006-01-06 14:25:00,64.98,65.14,64.98,64.99,293000.0,37.0838,37.1751,37.0838,37.0895,293000.0
2006-01-06 14:30:00,65.04,65.05,64.99,65.0,21000.0,37.1181,37.1238,37.0895,37.0952,21000.0
2006-01-06 14:35:00,65.01,65.03,64.98,65.0,22100.0,37.1009,37.1124,37.0838,37.0952,22100.0
2006-01-06 14:40:00,65.0,65.05,64.96,65.02,21500.0,37.0952,37.1238,37.0724,37.1066,21500.0
2006-01-06 14:45:00,65.02,65.04,65.01,65.02,12600.0,37.1066,37.1181,37.1009,37.1066,12600.0
2006-01-06 14:50:00,65.01,65.06,65.01,65.04,32100.0,37.1009,37.1295,37.1009,37.1181,32100.0
2006-01-06 14:55:00,65.04,65.04,64.98,65.01,10900.0,37.1181,37.1181,37.0838,37.1009,10900.0
2006-01-06 15:00:00,65.01,65.12,64.99,65.12,32900.0,37.1009,37.1637,37.0895,37.1637,32900.0
2006-01-06 15:05:00,65.13,65.23,65.13,65.17,47700.0,37.1694,37.2265,37.1694,37.1922,47700.0
2006-01-06 15:10:00,65.17,65.21,65.16,65.18,27000.0,37.1922,37.2151,37.1865,37.198,27000.0
2006-01-06 15:15:00,65.19,65.28,65.19,65.28,48800.0,37.2037,37.255,37.2037,37.255,48800.0
2006-01-06 15:20:00,65.28,65.5,65.28,65.48,140200.0,37.255,37.3806,37.255,37.3692,140200.0
2006-01-06 15:25:00,65.48,65.53,65.46,65.5,46300.0,37.3692,37.3977,37.3578,37.3806,46300.0
2006-01-06 15:30:00,65.5,65.64,65.5,65.55,54700.0,37.3806,37.4605,37.3806,37.4091,54700.0
2006-01-06 15:35:00,65.55,65.58,65.49,65.5,24500.0,37.4091,37.4262,37.3749,37.3806,24500.0
2006-01-06 15:40:00,65.5,65.53,65.48,65.49,26700.0,37.3806,37.3977,37.3692,37.3749,26700.0
2006-01-06 15:45:00,65.49,65.49,65.32,65.39,82200.0,37.3749,37.3749,37.2779,37.3178,82200.0
2006-01-06 15:50:00,65.39,65.49,65.39,65.43,79000.0,37.3178,37.3749,37.3178,37.3406,79000.0
2006-01-06 15:55:00,65.43,65.48,65.42,65.45,38700.0,37.3406,37.3692,37.3349,37.352,38700.0
2006-01-09 09:30:00,65.45,65.75,65.4,65.6,104200.0,37.352,37.5233,37.3235,37.4376,104200.0
2006-01-09 09:35:00,65.61,65.65,65.5,65.6,67500.0,37.4434,37.4662,37.3806,37.4376,67500.0
2006-01-09 09:40:00,65.6,65.6,65.51,65.56,15400.0,37.4376,37.4376,37.3863,37.4148,15400.0
2006-01-09 09:45:00,65.57,65.68,65.56,65.67,31600.0,37.4205,37.4833,37.4148,37.4776,31600.0
2006-01-09 09:50:00,65.66,65.69,65.65,65.67,21600.0,37.4719,37.489,37.4662,37.4776,21600.0
2006-01-09 09:55:00,65.65,65.67,65.6,65.65,22700.0,37.4662,37.4776,37.4376,37.4662,22700.0
2006-01-09 10:00:00,65.65,65.69,65.45,65.67,102800.0,37.4662,37.489,37.352,37.4776,102800.0
2006-01-09 10:05:00,65.66,65.67,65.51,65.58,22300.0,37.4719,37.4776,37.3863,37.4262,22300.0
2006-01-09 10:10:00,65.57,65.59,65.51,65.59,14000.0,37.4205,37.4319,37.3863,37.4319,14000.0
2006-01-09 10:15:00,65.58,65.65,65.54,65.65,13300.0,37.4262,37.4662,37.4034,37.4662,13300.0
2006-01-09 10:20:00,65.67,65.69,65.61,65.65,20400.0,37.4776,37.489,37.4434,37.4662,20400.0
2006-01-09 10:25:00,65.61,65.69,65.61,65.67,20400.0,37.4434,37.489,37.4434,37.4776,20400.0
2006-01-09 10:30:00,65.68,65.74,65.68,65.71,46300.0,37.4833,37.5175,37.4833,37.5004,46300.0
2006-01-09 10:35:00,65.72,65.74,65.67,65.74,58300.0,37.5061,37.5175,37.4776,37.5175,58300.0
2006-01-09 10:40:00,65.75,65.75,65.74,65.74,25700.0,37.5233,37.5233,37.5175,37.5175,25700.0
2006-01-09 10:45:00,65.74,65.75,65.69,65.7,47900.0,37.5175,37.5233,37.489,37.4947,47900.0
2006-01-09 10:50:00,65.67,65.75,65.67,65.74,109600.0,37.4776,37.5233,37.4776,37.5175,109600.0
2006-01-09 10:55:00,65.74,65.76,65.68,65.73,83200.0,37.5175,37.529,37.4833,37.5118,83200.0
2006-01-09 11:00:00,65.73,65.74,65.7,65.71,43300.0,37.5118,37.5175,37.4947,37.5004,43300.0
2006-01-09 11:05:00,65.7,65.74,65.67,65.73,24000.0,37.4947,37.5175,37.4776,37.5118,24000.0
2006-01-09 11:10:00,65.73,65.74,65.67,65.67,13200.0,37.5118,37.5175,37.4776,37.4776,13200.0
2006-01-09 11:15:00,65.66,65.69,65.66,65.68,12100.0,37.4719,37.489,37.4719,37.4833,12100.0
2006-01-09 11:20:00,65.68,65.69,65.66,65.67,13900.0,37.4833,37.489,37.4719,37.4776,13900.0
2006-01-09 11:25:00,65.66,65.71,65.66,65.68,36400.0,37.4719,37.5004,37.4719,37.4833,36400.0
2006-01-09 11:30:00,65.66,65.67,65.65,65.67,13400.0,37.4719,37.4776,37.4662,37.4776,13400.0
2006-01-09 11:35:00,65.67,65.76,65.67,65.76,66900.0,37.4776,37.529,37.4776,37.529,66900.0
2006-01-09 11:40:00,65.75,65.8,65.71,65.74,72100.0,37.5233,37.5518,37.5004,37.5175,72100.0
2006-01-09 11:45:00,65.74,65.74,65.73,65.74,21200.0,37.5175,37.5175,37.5118,37.5175,21200.0
2006-01-09 11:50:00,65.74,65.75,65.73,65.75,12200.0,37.5175,37.5233,37.5118,37.5233,12200.0
2006-01-09 11:55:00,65.75,65.75,65.72,65.74,15800.0,37.5233,37.5233,37.5061,37.5175,15800.0
2006-01-09 12:00:00,65.73,65.75,65.67,65.71,23300.0,37.5118,37.5233,37.4776,37.5004,23300.0
2006-01-09 12:05:00,65.71,65.71,65.67,65.7,10300.0,37.5004,37.5004,37.4776,37.4947,10300.0
2006-01-09 12:10:00,65.7,65.75,65.69,65.69,25500.0,37.4947,37.5233,37.489,37.489,25500.0
2006-01-09 12:15:00,65.69,65.74,65.69,65.71,9900.0,37.489,37.5175,37.489,37.5004,9900.0
2006-01-09 12:20:00,65.7,65.7,65.62,65.63,10100.0,37.4947,37.4947,37.4491,37.4548,10100.0
2006-01-09 12:25:00,65.63,65.71,65.63,65.7,36200.0,37.4548,37.5004,37.4548,37.4947,36200.0
2006-01-09 12:30:00,65.7,65.7,65.63,65.63,9600.0,37.4947,37.4947,37.4548,37.4548,9600.0
2006-01-09 12:35:00,65.64,65.64,65.62,65.62,8200.0,37.4605,37.4605,37.4491,37.4491,8200.0
2006-01-09 12:40:00,65.62,65.62,65.58,65.6,28100.0,37.4491,37.4491,37.4262,37.4376,28100.0
2006-01-09 12:45:00,65.6,65.6,65.54,65.54,15700.0,37.4376,37.4376,37.4034,37.4034,15700.0
2006-01-09 12:50:00,65.54,65.57,65.54,65.56,19500.0,37.4034,37.4205,37.4034,37.4148,19500.0
2006-01-09 12:55:00,65.57,65.6,65.55,65.59,20300.0,37.4205,37.4376,37.4091,37.4319,20300.0
2006-01-09 13:00:00,65.58,65.6,65.54,65.6,32100.0,37.4262,37.4376,37.4034,37.4376,32100.0
2006-01-09 13:05:00,65.61,65.63,65.58,65.6,17000.0,37.4434,37.4548,37.4262,37.4376,17000.0
2006-01-09 13:10:00,65.6,65.63,65.58,65.63,23600.0,37.4376,37.4548,37.4262,37.4548,23600.0
2006-01-09 13:15:00,65.6,65.62,65.59,65.62,27900.0,37.4376,37.4491,37.4319,37.4491,27900.0
2006-01-09 13:20:00,65.61,65.68,65.61,65.66,7900.0,37.4434,37.4833,37.4434,37.4719,7900.0
2006-01-09 13:25:00,65.66,65.67,65.65,65.67,10200.0,37.4719,37.4776,37.4662,37.4776,10200.0
2006-01-09 13:30:00,65.67,65.68,65.66,65.68,4700.0,37.4776,37.4833,37.4719,37.4833,4700.0
2006-01-09 13:35:00,65.66,65.73,65.65,65.73,34600.0,37.4719,37.5118,37.4662,37.5118,34600.0
2006-01-09 13:40:00,65.76,65.8,65.72,65.8,22300.0,37.529,37.5518,37.5061,37.5518,22300.0
2006-01-09 13:45:00,65.8,65.83,65.76,65.83,17600.0,37.5518,37.5689,37.529,37.5689,17600.0
2006-01-09 13:50:00,65.82,65.83,65.77,65.8,16200.0,37.5632,37.5689,37.5347,37.5518,16200.0
2006-01-09 13:55:00,65.8,65.8,65.77,65.78,5300.0,37.5518,37.5518,37.5347,37.5404,5300.0
2006-01-09 14:00:00,65.77,65.85,65.76,65.85,23600.0,37.5347,37.5803,37.529,37.5803,23600.0
2006-01-09 14:05:00,65.87,65.9,65.84,65.85,25400.0,37.5917,37.6089,37.5746,37.5803,25400.0
2006-01-09 14:10:00,65.85,65.87,65.81,65.86,18800.0,37.5803,37.5917,37.5575,37.586,18800.0
2006-01-09 14:15:00,65.86,65.86,65.81,65.81,6400.0,37.586,37.586,37.5575,37.5575,6400.0
2006-01-09 14:20:00,65.81,65.81,65.75,65.79,13200.0,37.5575,37.5575,37.5233,37.5461,13200.0
2006-01-09 14:25:00,65.78,65.78,65.72,65.72,9700.0,37.5404,37.5404,37.5061,37.5061,9700.0
2006-01-09 14:30:00,65.71,65.72,65.63,65.65,29400.0,37.5004,37.5061,37.4548,37.4662,29400.0
2006-01-09 14:35:00,65.64,65.75,65.62,65.75,45900.0,37.4605,37.5233,37.4491,37.5233,45900.0
2006-01-09 14:40:00,65.72,65.82,65.7,65.8,36100.0,37.5061,37.5632,37.4947,37.5518,36100.0
2006-01-09 14:45:00,65.8,65.88,65.8,65.84,48500.0,37.5518,37.5974,37.5518,37.5746,48500.0
2006-01-09 14:50:00,65.83,65.85,65.81,65.85,33700.0,37.5689,37.5803,37.5575,37.5803,33700.0
2006-01-09 14:55:00,65.84,65.88,65.84,65.84,32700.0,37.5746,37.5974,37.5746,37.5746,32700.0
2006-01-09 15:00:00,65.85,65.85,65.79,65.82,10600.0,37.5803,37.5803,37.5461,37.5632,10600.0
2006-01-09 15:05:00,65.82,65.9,65.82,65.88,23500.0,37.5632,37.6089,37.5632,37.5974,23500.0
2006-01-09 15:10:00,65.88,65.88,65.82,65.85,8200.0,37.5974,37.5974,37.5632,37.5803,8200.0
2006-01-09 15:15:00,65.84,65.87,65.82,65.82,25200.0,37.5746,37.5917,37.5632,37.5632,25200.0
2006-01-09 15:20:00,65.82,65.83,65.78,65.83,30900.0,37.5632,37.5689,37.5404,37.5689,30900.0
2006-01-09 15:25:00,65.83,65.83,65.81,65.81,9600.0,37.5689,37.5689,37.5575,37.5575,9600.0
2006-01-09 15:30:00,65.81,65.83,65.81,65.83,29500.0,37.5575,37.5689,37.5575,37.5689,29500.0
2006-01-09 15:35:00,65.83,65.84,65.82,65.82,29400.0,37.5689,37.5746,37.5632,37.5632,29400.0
2006-01-09 15:40:00,65.82,65.82,65.78,65.82,33700.0,37.5632,37.5632,37.5404,37.5632,33700.0
2006-01-09 15:45:00,65.82,65.82,65.77,65.77,24200.0,37.5632,37.5632,37.5347,37.5347,24200.0
2006-01-09 15:50:00,65.78,65.83,65.77,65.83,22900.0,37.5404,37.5689,37.5347,37.5689,22900.0
2006-01-09 15:55:00,65.84,65.89,65.83,65.89,41600.0,37.5746,37.6031,37.5689,37.6031,41600.0
2006-01-10 09:30:00,65.15,65.43,65.14,65.19,65200.0,37.1808,37.3406,37.1751,37.2037,65200.0
2006-01-10 09:35:00,65.19,65.19,65.0,65.15,15000.0,37.2037,37.2037,37.0952,37.1808,15000.0
2006-01-10 09:40:00,65.14,65.37,65.14,65.29,29100.0,37.1751,37.3064,37.1751,37.2607,29100.0
2006-01-10 09:45:00,65.26,65.27,65.14,65.18,10800.0,37.2436,37.2493,37.1751,37.198,10800.0
2006-01-10 09:50:00,65.17,65.19,65.02,65.05,31300.0,37.1922,37.2037,37.1066,37.1238,31300.0
2006-01-10 09:55:00,65.06,65.13,65.04,65.12,47400.0,37.1295,37.1694,37.1181,37.1637,47400.0
2006-01-10 10:00:00,65.15,65.28,65.12,65.24,20200.0,37.1808,37.255,37.1637,37.2322,20200.0
2006-01-10 10:05:00,65.25,65.25,65.15,65.15,14300.0,37.2379,37.2379,37.1808,37.1808,14300.0
2006-01-10 10:10:00,65.2,65.3,65.16,65.24,14100.0,37.2094,37.2664,37.1865,37.2322,14100.0
2006-01-10 10:15:00,65.27,65.5,65.25,65.46,20600.0,37.2493,37.3806,37.2379,37.3578,20600.0
2006-01-10 10:20:00,65.46,65.5,65.46,65.48,13800.0,37.3578,37.3806,37.3578,37.3692,13800.0
2006-01-10 10:25:00,65.48,65.48,65.44,65.48,12800.0,37.3692,37.3692,37.3463,37.3692,12800.0
2006-01-10 10:30:00,65.48,65.49,65.35,65.41,18300.0,37.3692,37.3749,37.295,37.3292,18300.0
2006-01-10 10:35:00,65.38,65.49,65.38,65.44,12000.0,37.3121,37.3749,37.3121,37.3463,12000.0
2006-01-10 10:40:00,65.47,65.47,65.3,65.3,10400.0,37.3635,37.3635,37.2664,37.2664,10400.0
2006-01-10 10:45:00,65.3,65.35,65.3,65.33,9600.0,37.2664,37.295,37.2664,37.2836,9600.0
2006-01-10 10:50:00,65.34,65.39,65.34,65.36,28600.0,37.2893,37.3178,37.2893,37.3007,28600.0
2006-01-10 10:55:00,65.35,65.36,65.31,65.34,5600.0,37.295,37.3007,37.2721,37.2893,5600.0
2006-01-10 11:00:00,65.34,65.38,65.34,65.37,14700.0,37.2893,37.3121,37.2893,37.3064,14700.0
2006-01-10 11:05:00,65.38,65.42,65.33,65.33,13200.0,37.3121,37.3349,37.2836,37.2836,13200.0
2006-01-10 11:10:00,65.34,65.35,65.27,65.28,15300.0,37.2893,37.295,37.2493,37.255,15300.0
2006-01-10 11:15:00,65.28,65.33,65.26,65.28,45100.0,37.255,37.2836,37.2436,37.255,45100.0
2006-01-10 11:20:00,65.29,65.41,65.29,65.4,7200.0,37.2607,37.3292,37.2607,37.3235,7200.0
2006-01-10 11:25:00,65.4,65.47,65.39,65.45,19800.0,37.3235,37.3635,37.3178,37.352,19800.0
2006-01-10 11:30:00,65.46,65.47,65.45,65.46,14200.0,37.3578,37.3635,37.352,37.3578,14200.0
2006-01-10 11:35:00,65.45,65.49,65.45,65.49,11900.0,37.352,37.3749,37.352,37.3749,11900.0
2006-01-10 11:40:00,65.48,65.52,65.47,65.48,18400.0,37.3692,37.392,37.3635,37.3692,18400.0
2006-01-10 11:45:00,65.48,65.49,65.46,65.49,5800.0,37.3692,37.3749,37.3578,37.3749,5800.0
2006-01-10 11:50:00,65.49,65.53,65.46,65.48,6900.0,37.3749,37.3977,37.3578,37.3692,6900.0
2006-01-10 11:55:00,65.48,65.53,65.46,65.49,21100.0,37.3692,37.3977,37.3578,37.3749,21100.0
2006-01-10 12:00:00,65.48,65.49,65.45,65.48,38900.0,37.3692,37.3749,37.352,37.3692,38900.0
2006-01-10 12:05:00,65.48,65.49,65.45,65.46,7000.0,37.3692,37.3749,37.352,37.3578,7000.0
2006-01-10 12:10:00,65.47,65.49,65.43,65.44,9000.0,37.3635,37.3749,37.3406,37.3463,9000.0
2006-01-10 12:15:00,65.43,65.55,65.43,65.54,13000.0,37.3406,37.4091,37.3406,37.4034,13000.0
2006-01-10 12:20:00,65.55,65.58,65.55,65.55,8500.0,37.4091,37.4262,37.4091,37.4091,8500.0
2006-01-10 12:25:00,65.53,65.56,65.53,65.54,6600.0,37.3977,37.4148,37.3977,37.4034,6600.0
2006-01-10 12:30:00,65.56,65.56,65.51,65.51,17400.0,37.4148,37.4148,37.3863,37.3863,17400.0
2006-01-10 12:35:00,65.51,65.55,65.5,65.54,19200.0,37.3863,37.4091,37.3806,37.4034,19200.0
2006-01-10 12:40:00,65.53,65.54,65.5,65.5,12400.0,37.3977,37.4034,37.3806,37.3806,12400.0
2006-01-10 12:45:00,65.49,65.49,65.4,65.41,19900.0,37.3749,37.3749,37.3235,37.3292,19900.0
2006-01-10 12:50:00,65.4,65.45,65.4,65.44,17300.0,37.3235,37.352,37.3235,37.3463,17300.0
2006-01-10 12:55:00,65.42,65.46,65.42,65.44,9500.0,37.3349,37.3578,37.3349,37.3463,9500.0
2006-01-10 13:00:00,65.46,65.49,65.46,65.49,7600.0,37.3578,37.3749,37.3578,37.3749,7600.0
2006-01-10 13:05:00,65.48,65.53,65.48,65.51,8700.0,37.3692,37.3977,37.3692,37.3863,8700.0
2006-01-10 13:10:00,65.51,65.54,65.51,65.53,14100.0,37.3863,37.4034,37.3863,37.3977,14100.0
2006-01-10 13:15:00,65.53,65.59,65.53,65.55,15200.0,37.3977,37.4319,37.3977,37.4091,15200.0
2006-01-10 13:20:00,65.54,65.58,65.54,65.57,11000.0,37.4034,37.4262,37.4034,37.4205,11000.0
2006-01-10 13:25:00,65.58,65.58,65.56,65.57,18700.0,37.4262,37.4262,37.4148,37.4205,18700.0
2006-01-10 13:30:00,65.57,65.58,65.54,65.54,11600.0,37.4205,37.4262,37.4034,37.4034,11600.0
2006-01-10 13:35:00,65.54,65.54,65.5,65.53,19800.0,37.4034,37.4034,37.3806,37.3977,19800.0
2006-01-10 13:40:00,65.53,65.55,65.53,65.55,4400.0,37.3977,37.4091,37.3977,37.4091,4400.0
2006-01-10 13:45:00,65.54,65.56,65.53,65.54,17200.0,37.4034,37.4148,37.3977,37.4034,17200.0
2006-01-10 13:50:00,65.55,65.55,65.52,65.55,11600.0,37.4091,37.4091,37.392,37.4091,11600.0
2006-01-10 13:55:00,65.55,65.56,65.51,65.56,43700.0,37.4091,37.4148,37.3863,37.4148,43700.0
2006-01-10 14:00:00,65.56,65.6,65.45,65.5,18300.0,37.4148,37.4376,37.352,37.3806,18300.0
2006-01-10 14:05:00,65.51,65.58,65.49,65.49,13500.0,37.3863,37.4262,37.3749,37.3749,13500.0
2006-01-10 14:10:00,65.49,65.53,65.46,65.47,9000.0,37.3749,37.3977,37.3578,37.3635,9000.0
2006-01-10 14:15:00,65.47,65.52,65.47,65.51,10800.0,37.3635,37.392,37.3635,37.3863,10800.0
2006-01-10 14:20:00,65.51,65.6,65.51,65.58,10000.0,37.3863,37.4376,37.3863,37.4262,10000.0
2006-01-10 14:25:00,65.57,65.64,65.45,65.46,36200.0,37.4205,37.4605,37.352,37.3578,36200.0
2006-01-10 14:30:00,65.46,65.55,65.45,65.51,11200.0,37.3578,37.4091,37.352,37.3863,11200.0
2006-01-10 14:35:00,65.51,65.6,65.5,65.52,15600.0,37.3863,37.4376,37.3806,37.392,15600.0
2006-01-10 14:40:00,65.52,65.62,65.52,65.55,18000.0,37.392,37.4491,37.392,37.4091,18000.0
2006-01-10 14:45:00,65.54,65.61,65.53,65.61,18800.0,37.4034,37.4434,37.3977,37.4434,18800.0
2006-01-10 14:50:00,65.61,65.63,65.55,65.56,9200.0,37.4434,37.4548,37.4091,37.4148,9200.0
2006-01-10 14:55:00,65.56,65.61,65.54,65.56,11900.0,37.4148,37.4434,37.4034,37.4148,11900.0
2006-01-10 15:00:00,65.56,65.61,65.56,65.61,6000.0,37.4148,37.4434,37.4148,37.4434,6000.0
2006-01-10 15:05:00,65.6,65.6,65.55,65.57,9300.0,37.4376,37.4376,37.4091,37.4205,9300.0
2006-01-10 15:10:00,65.56,65.58,65.52,65.56,15400.0,37.4148,37.4262,37.392,37.4148,15400.0
2006-01-10 15:15:00,65.57,65.6,65.56,65.58,5000.0,37.4205,37.4376,37.4148,37.4262,5000.0
2006-01-10 15:20:00,65.58,65.68,65.58,65.68,22800.0,37.4262,37.4833,37.4262,37.4833,22800.0
2006-01-10 15:25:00,65.67,65.81,65.65,65.8,22300.0,37.4776,37.5575,37.4662,37.5518,22300.0
2006-01-10 15:30:00,65.72,65.9,65.72,65.77,53300.0,37.5061,37.6089,37.5061,37.5347,53300.0
2006-01-10 15:35:00,65.76,65.82,65.73,65.76,24700.0,37.529,37.5632,37.5118,37.529,24700.0
2006-01-10 15:40:00,65.77,65.84,65.76,65.84,27700.0,37.5347,37.5746,37.529,37.5746,27700.0
2006-01-10 15:45:00,65.84,65.9,65.81,65.85,36900.0,37.5746,37.6089,37.5575,37.5803,36900.0
2006-01-10 15:50:00,65.85,65.9,65.8,65.88,75800.0,37.5803,37.6089,37.5518,37.5974,75800.0
2006-01-10 15:55:00,65.87,65.91,65.87,65.89,82400.0,37.5917,37.6146,37.5917,37.6031,82400.0
2006-01-11 09:30:00,65.94,65.98,65.9,65.9,46500.0,37.6317,37.6545,37.6089,37.6089,46500.0
2006-01-11 09:35:00,65.97,65.98,65.83,65.84,24800.0,37.6488,37.6545,37.5689,37.5746,24800.0
2006-01-11 09:40:00,65.85,65.93,65.85,65.86,11700.0,37.5803,37.626,37.5803,37.586,11700.0
2006-01-11 09:45:00,65.84,65.86,65.77,65.79,22200.0,37.5746,37.586,37.5347,37.5461,22200.0
2006-01-11 09:50:00,65.79,65.81,65.68,65.71,25500.0,37.5461,37.5575,37.4833,37.5004,25500.0
2006-01-11 09:55:00,65.72,65.84,65.67,65.77,33200.0,37.5061,37.5746,37.4776,37.5347,33200.0
2006-01-11 10:00:00,65.78,65.79,65.71,65.75,16000.0,37.5404,37.5461,37.5004,37.5233,16000.0
2006-01-11 10:05:00,65.75,65.79,65.74,65.79,20700.0,37.5233,37.5461,37.5175,37.5461,20700.0
2006-01-11 10:10:00,65.8,65.8,65.73,65.76,16300.0,37.5518,37.5518,37.5118,37.529,16300.0
2006-01-11 10:15:00,65.77,65.8,65.77,65.8,20400.0,37.5347,37.5518,37.5347,37.5518,20400.0
2006-01-11 10:20:00,65.78,65.84,65.78,65.84,15400.0,37.5404,37.5746,37.5404,37.5746,15400.0
2006-01-11 10:25:00,65.83,65.84,65.73,65.84,13200.0,37.5689,37.5746,37.5118,37.5746,13200.0
2006-01-11 10:30:00,65.83,65.85,65.76,65.81,11600.0,37.5689,37.5803,37.529,37.5575,11600.0
2006-01-11 10:35:00,65.82,65.86,65.82,65.85,6300.0,37.5632,37.586,37.5632,37.5803,6300.0
2006-01-11 10:40:00,65.84,65.88,65.83,65.85,9100.0,37.5746,37.5974,37.5689,37.5803,9100.0
2006-01-11 10:45:00,65.84,65.85,65.76,65.79,11700.0,37.5746,37.5803,37.529,37.5461,11700.0
2006-01-11 10:50:00,65.77,65.79,65.67,65.67,14900.0,37.5347,37.5461,37.4776,37.4776,14900.0
2006-01-11 10:55:00,65.69,65.69,65.61,65.67,27700.0,37.489,37.489,37.4434,37.4776,27700.0
2006-01-11 11:00:00,65.68,65.71,65.67,65.71,47200.0,37.4833,37.5004,37.4776,37.5004,47200.0
2006-01-11 11:05:00,65.72,65.8,65.72,65.8,14600.0,37.5061,37.5518,37.5061,37.5518,14600.0
2006-01-11 11:10:00,65.82,65.86,65.77,65.8,13400.0,37.5632,37.586,37.5347,37.5518,13400.0
2006-01-11 11:15:00,65.82,65.9,65.82,65.9,16800.0,37.5632,37.6089,37.5632,37.6089,16800.0
2006-01-11 11:20:00,65.9,65.93,65.71,65.8,62500.0,37.6089,37.626,37.5004,37.5518,62500.0
2006-01-11 11:25:00,65.83,65.87,65.72,65.86,23700.0,37.5689,37.5917,37.5061,37.586,23700.0
2006-01-11 11:30:00,65.86,65.87,65.8,65.87,8500.0,37.586,37.5917,37.5518,37.5917,8500.0
2006-01-11 11:35:00,65.87,65.9,65.84,65.89,12500.0,37.5917,37.6089,37.5746,37.6031,12500.0
2006-01-11 11:40:00,65.88,65.93,65.87,65.88,13300.0,37.5974,37.626,37.5917,37.5974,13300.0
2006-01-11 11:45:00,65.88,65.92,65.86,65.91,15500.0,37.5974,37.6203,37.586,37.6146,15500.0
2006-01-11 11:50:00,65.92,65.93,65.9,65.91,13800.0,37.6203,37.626,37.6089,37.6146,13800.0
2006-01-11 11:55:00,65.9,65.93,65.88,65.9,16900.0,37.6089,37.626,37.5974,37.6089,16900.0
2006-01-11 12:00:00,65.9,65.97,65.89,65.97,17200.0,37.6089,37.6488,37.6031,37.6488,17200.0
2006-01-11 12:05:00,65.98,65.98,65.94,65.94,22600.0,37.6545,37.6545,37.6317,37.6317,22600.0
2006-01-11 12:10:00,65.95,65.97,65.91,65.95,7600.0,37.6374,37.6488,37.6146,37.6374,7600.0
2006-01-11 12:15:00,65.94,65.97,65.93,65.96,11200.0,37.6317,37.6488,37.626,37.6431,11200.0
2006-01-11 12:20:00,65.96,65.97,65.95,65.97,6000.0,37.6431,37.6488,37.6374,37.6488,6000.0
2006-01-11 12:25:00,65.96,66.0,65.96,65.98,71700.0,37.6431,37.6659,37.6431,37.6545,71700.0
2006-01-11 12:30:00,65.98,66.0,65.94,65.96,16100.0,37.6545,37.6659,37.6317,37.6431,16100.0
2006-01-11 12:35:00,65.96,65.98,65.94,65.96,7700.0,37.6431,37.6545,37.6317,37.6431,7700.0
2006-01-11 12:40:00,65.95,65.96,65.92,65.93,8900.0,37.6374,37.6431,37.6203,37.626,8900.0
2006-01-11 12:45:00,65.93,65.99,65.93,65.96,11100.0,37.626,37.6602,37.626,37.6431,11100.0
2006-01-11 12:50:00,65.97,65.99,65.96,65.99,11900.0,37.6488,37.6602,37.6431,37.6602,11900.0
2006-01-11 12:55:00,65.99,65.99,65.94,65.95,4700.0,37.6602,37.6602,37.6317,37.6374,4700.0
2006-01-11 13:00:00,65.95,65.95,65.92,65.92,7400.0,37.6374,37.6374,37.6203,37.6203,7400.0
2006-01-11 13:05:00,65.93,65.93,65.89,65.91,11400.0,37.626,37.626,37.6031,37.6146,11400.0
2006-01-11 13:10:00,65.91,65.95,65.9,65.9,8500.0,37.6146,37.6374,37.6089,37.6089,8500.0
2006-01-11 13:15:00,65.9,65.94,65.88,65.93,7500.0,37.6089,37.6317,37.5974,37.626,7500.0
2006-01-11 13:20:00,65.94,65.96,65.93,65.95,15500.0,37.6317,37.6431,37.626,37.6374,15500.0
2006-01-11 13:25:00,65.94,65.95,65.94,65.95,9400.0,37.6317,37.6374,37.6317,37.6374,9400.0
2006-01-11 13:30:00,65.94,65.96,65.93,65.93,9500.0,37.6317,37.6431,37.626,37.626,9500.0
2006-01-11 13:35:00,65.92,65.97,65.92,65.96,9400.0,37.6203,37.6488,37.6203,37.6431,9400.0
2006-01-11 13:40:00,65.96,65.99,65.96,65.98,32500.0,37.6431,37.6602,37.6431,37.6545,32500.0
2006-01-11 13:45:00,65.96,65.99,65.95,65.95,9600.0,37.6431,37.6602,37.6374,37.6374,9600.0
2006-01-11 13:50:00,65.96,65.98,65.94,65.95,8000.0,37.6431,37.6545,37.6317,37.6374,8000.0
2006-01-11 13:55:00,65.94,65.96,65.93,65.96,10500.0,37.6317,37.6431,37.626,37.6431,10500.0
2006-01-11 14:00:00,65.97,65.98,65.96,65.96,11900.0,37.6488,37.6545,37.6431,37.6431,11900.0
2006-01-11 14:05:00,65.95,65.98,65.94,65.97,12000.0,37.6374,37.6545,37.6317,37.6488,12000.0
2006-01-11 14:10:00,65.97,65.99,65.97,65.98,55100.0,37.6488,37.6602,37.6488,37.6545,55100.0
2006-01-11 14:15:00,65.98,65.98,65.95,65.98,9300.0,37.6545,37.6545,37.6374,37.6545,9300.0
2006-01-11 14:20:00,65.98,65.99,65.97,65.98,18500.0,37.6545,37.6602,37.6488,37.6545,18500.0
2006-01-11 14:25:00,65.99,66.01,65.98,66.0,45800.0,37.6602,37.6716,37.6545,37.6659,45800.0
2006-01-11 14:30:00,66.0,66.06,66.0,66.05,66200.0,37.6659,37.7002,37.6659,37.6945,66200.0
2006-01-11 14:35:00,66.05,66.12,66.05,66.12,13500.0,37.6945,37.7344,37.6945,37.7344,13500.0
2006-01-11 14:40:00,66.11,66.19,66.11,66.19,29900.0,37.7287,37.7744,37.7287,37.7744,29900.0
2006-01-11 14:45:00,66.19,66.26,66.16,66.24,30200.0,37.7744,37.8143,37.7572,37.8029,30200.0
2006-01-11 14:50:00,66.25,66.3,66.25,66.3,26500.0,37.8086,37.8371,37.8086,37.8371,26500.0
2006-01-11 14:55:00,66.3,66.34,66.29,66.29,35500.0,37.8371,37.86,37.8314,37.8314,35500.0
2006-01-11 15:00:00,66.28,66.29,66.24,66.26,12800.0,37.8257,37.8314,37.8029,37.8143,12800.0
2006-01-11 15:05:00,66.26,66.29,66.25,66.26,15000.0,37.8143,37.8314,37.8086,37.8143,15000.0
2006-01-11 15:10:00,66.26,66.35,66.26,66.3,31900.0,37.8143,37.8657,37.8143,37.8371,31900.0
2006-01-11 15:15:00,66.29,66.29,66.21,66.25,19300.0,37.8314,37.8314,37.7858,37.8086,19300.0
2006-01-11 15:20:00,66.24,66.27,66.2,66.25,33700.0,37.8029,37.82,37.7801,37.8086,33700.0
2006-01-11 15:25:00,66.25,66.25,66.18,66.2,48800.0,37.8086,37.8086,37.7687,37.7801,48800.0
2006-01-11 15:30:00,66.2,66.22,66.09,66.16,45400.0,37.7801,37.7915,37.7173,37.7572,45400.0
2006-01-11 15:35:00,66.16,66.2,66.04,66.17,32000.0,37.7572,37.7801,37.6888,37.7629,32000.0
2006-01-11 15:40:00,66.17,66.24,66.17,66.2,19400.0,37.7629,37.8029,37.7629,37.7801,19400.0
2006-01-11 15:45:00,66.21,66.24,66.2,66.21,33400.0,37.7858,37.8029,37.7801,37.7858,33400.0
2006-01-11 15:50:00,66.22,66.25,66.21,66.22,27700.0,37.7915,37.8086,37.7858,37.7915,27700.0
2006-01-11 15:55:00,66.23,66.23,66.2,66.21,42200.0,37.7972,37.7972,37.7801,37.7858,42200.0
2006-01-12 09:30:00,65.96,65.97,65.45,65.81,89400.0,37.6431,37.6488,37.352,37.5575,89400.0
2006-01-12 09:35:00,65.81,65.82,65.6,65.76,14000.0,37.5575,37.5632,37.4376,37.529,14000.0
2006-01-12 09:40:00,65.76,65.76,65.55,65.55,21000.0,37.529,37.529,37.4091,37.4091,21000.0
2006-01-12 09:45:00,65.5,65.55,65.45,65.5,33600.0,37.3806,37.4091,37.352,37.3806,33600.0
2006-01-12 09:50:00,65.49,65.57,65.48,65.56,34800.0,37.3749,37.4205,37.3692,37.4148,34800.0
2006-01-12 09:55:00,65.58,65.66,65.57,65.65,13500.0,37.4262,37.4719,37.4205,37.4662,13500.0
2006-01-12 10:00:00,65.65,65.75,65.62,65.75,10700.0,37.4662,37.5233,37.4491,37.5233,10700.0
2006-01-12 10:05:00,65.75,65.87,65.72,65.78,54300.0,37.5233,37.5917,37.5061,37.5404,54300.0
2006-01-12 10:10:00,65.76,65.86,65.71,65.85,37300.0,37.529,37.586,37.5004,37.5803,37300.0
2006-01-12 10:15:00,65.86,65.99,65.84,65.99,40000.0,37.586,37.6602,37.5746,37.6602,40000.0
2006-01-12 10:20:00,66.0,66.12,65.96,66.05,52600.0,37.6659,37.7344,37.6431,37.6945,52600.0
2006-01-12 10:25:00,66.04,66.05,65.96,65.98,21500.0,37.6888,37.6945,37.6431,37.6545,21500.0
2006-01-12 10:30:00,65.97,66.0,65.85,65.98,36400.0,37.6488,37.6659,37.5803,37.6545,36400.0
2006-01-12 10:35:00,65.98,66.05,65.95,66.05,24600.0,37.6545,37.6945,37.6374,37.6945,24600.0
2006-01-12 10:40:00,66.05,66.11,66.04,66.06,28700.0,37.6945,37.7287,37.6888,37.7002,28700.0
2006-01-12 10:45:00,66.07,66.14,66.07,66.12,26600.0,37.7059,37.7458,37.7059,37.7344,26600.0
2006-01-12 10:50:00,66.13,66.22,66.13,66.22,26000.0,37.7401,37.7915,37.7401,37.7915,26000.0
2006-01-12 10:55:00,66.22,66.23,66.18,66.23,15900.0,37.7915,37.7972,37.7687,37.7972,15900.0
2006-01-12 11:00:00,66.23,66.25,66.21,66.24,18600.0,37.7972,37.8086,37.7858,37.8029,18600.0
2006-01-12 11:05:00,66.23,66.23,66.16,66.17,14400.0,37.7972,37.7972,37.7572,37.7629,14400.0
2006-01-12 11:10:00,66.18,66.21,66.16,66.18,17400.0,37.7687,37.7858,37.7572,37.7687,17400.0
2006-01-12 11:15:00,66.17,66.36,66.17,66.34,76000.0,37.7629,37.8714,37.7629,37.86,76000.0
2006-01-12 11:20:00,66.36,66.38,66.33,66.38,42300.0,37.8714,37.8828,37.8543,37.8828,42300.0
2006-01-12 11:25:00,66.38,66.45,66.37,66.37,37400.0,37.8828,37.9227,37.8771,37.8771,37400.0
2006-01-12 11:30:00,66.36,66.36,66.32,66.32,32700.0,37.8714,37.8714,37.8485,37.8485,32700.0
2006-01-12 11:35:00,66.32,66.39,66.31,66.36,31900.0,37.8485,37.8885,37.8428,37.8714,31900.0
2006-01-12 11:40:00,66.36,66.44,66.35,66.43,19700.0,37.8714,37.917,37.8657,37.9113,19700.0
2006-01-12 11:45:00,66.45,66.47,66.42,66.46,23400.0,37.9227,37.9342,37.9056,37.9284,23400.0
2006-01-12 11:50:00,66.46,66.48,66.45,66.47,22700.0,37.9284,37.9399,37.9227,37.9342,22700.0
2006-01-12 11:55:00,66.47,66.49,66.46,66.48,21300.0,37.9342,37.9456,37.9284,37.9399,21300.0
2006-01-12 12:00:00,66.48,66.49,66.41,66.43,31700.0,37.9399,37.9456,37.8999,37.9113,31700.0
2006-01-12 12:05:00,66.43,66.44,66.39,66.41,16500.0,37.9113,37.917,37.8885,37.8999,16500.0
2006-01-12 12:10:00,66.42,66.42,66.36,66.36,18500.0,37.9056,37.9056,37.8714,37.8714,18500.0
2006-01-12 12:15:00,66.36,66.38,66.32,66.36,26800.0,37.8714,37.8828,37.8485,37.8714,26800.0
2006-01-12 12:20:00,66.36,66.45,66.36,66.45,38800.0,37.8714,37.9227,37.8714,37.9227,38800.0
2006-01-12 12:25:00,66.45,66.46,66.34,66.43,16900.0,37.9227,37.9284,37.86,37.9113,16900.0
2006-01-12 12:30:00,66.43,66.43,66.33,66.35,14900.0,37.9113,37.9113,37.8543,37.8657,14900.0
2006-01-12 12:35:00,66.33,66.34,66.26,66.3,11700.0,37.8543,37.86,37.8143,37.8371,11700.0
2006-01-12 12:40:00,66.3,66.35,66.29,66.33,7300.0,37.8371,37.8657,37.8314,37.8543,7300.0
2006-01-12 12:45:00,66.34,66.34,66.32,66.32,6600.0,37.86,37.86,37.8485,37.8485,6600.0
2006-01-12 12:50:00,66.32,66.35,66.31,66.34,10800.0,37.8485,37.8657,37.8428,37.86,10800.0
2006-01-12 12:55:00,66.35,66.35,66.3,66.3,9100.0,37.8657,37.8657,37.8371,37.8371,9100.0
2006-01-12 13:00:00,66.3,66.36,66.29,66.3,28800.0,37.8371,37.8714,37.8314,37.8371,28800.0
2006-01-12 13:05:00,66.31,66.37,66.29,66.32,12000.0,37.8428,37.8771,37.8314,37.8485,12000.0
2006-01-12 13:10:00,66.36,66.4,66.36,66.39,7700.0,37.8714,37.8942,37.8714,37.8885,7700.0
2006-01-12 13:15:00,66.4,66.42,66.38,66.4,7600.0,37.8942,37.9056,37.8828,37.8942,7600.0
2006-01-12 13:20:00,66.4,66.41,66.36,66.37,7400.0,37.8942,37.8999,37.8714,37.8771,7400.0
2006-01-12 13:25:00,66.37,66.38,66.32,66.32,14200.0,37.8771,37.8828,37.8485,37.8485,14200.0
2006-01-12 13:30:00,66.33,66.33,66.29,66.3,15400.0,37.8543,37.8543,37.8314,37.8371,15400.0
2006-01-12 13:35:00,66.28,66.32,66.28,66.31,12000.0,37.8257,37.8485,37.8257,37.8428,12000.0
2006-01-12 13:40:00,66.32,66.32,66.26,66.26,19700.0,37.8485,37.8485,37.8143,37.8143,19700.0
2006-01-12 13:45:00,66.27,66.28,66.24,66.24,19800.0,37.82,37.8257,37.8029,37.8029,19800.0
2006-01-12 13:50:00,66.24,66.24,66.12,66.17,57800.0,37.8029,37.8029,37.7344,37.7629,57800.0
2006-01-12 13:55:00,66.17,66.19,66.12,66.15,14100.0,37.7629,37.7744,37.7344,37.7515,14100.0
2006-01-12 14:00:00,66.16,66.16,65.98,66.02,24800.0,37.7572,37.7572,37.6545,37.6773,24800.0
2006-01-12 14:05:00,66.02,66.12,66.0,66.05,14700.0,37.6773,37.7344,37.6659,37.6945,14700.0
2006-01-12 14:10:00,66.05,66.05,66.0,66.0,20000.0,37.6945,37.6945,37.6659,37.6659,20000.0
2006-01-12 14:15:00,66.0,66.08,66.0,66.07,28400.0,37.6659,37.7116,37.6659,37.7059,28400.0
2006-01-12 14:20:00,66.06,66.13,66.06,66.13,18100.0,37.7002,37.7401,37.7002,37.7401,18100.0
2006-01-12 14:25:00,66.14,66.16,66.13,66.14,9600.0,37.7458,37.7572,37.7401,37.7458,9600.0
2006-01-12 14:30:00,66.14,66.16,66.02,66.05,38600.0,37.7458,37.7572,37.6773,37.6945,38600.0
2006-01-12 14:35:00,66.03,66.06,66.0,66.05,20700.0,37.683,37.7002,37.6659,37.6945,20700.0
2006-01-12 14:40:00,66.06,66.07,66.03,66.04,22400.0,37.7002,37.7059,37.683,37.6888,22400.0
2006-01-12 14:45:00,66.04,66.05,65.97,66.02,24300.0,37.6888,37.6945,37.6488,37.6773,24300.0
2006-01-12 14:50:00,66.03,66.06,66.01,66.04,14000.0,37.683,37.7002,37.6716,37.6888,14000.0
2006-01-12 14:55:00,66.04,66.06,66.02,66.05,21700.0,37.6888,37.7002,37.6773,37.6945,21700.0
2006-01-12 15:00:00,66.05,66.22,66.03,66.21,22000.0,37.6945,37.7915,37.683,37.7858,22000.0
2006-01-12 15:05:00,66.21,66.27,66.2,66.25,42300.0,37.7858,37.82,37.7801,37.8086,42300.0
2006-01-12 15:10:00,66.25,66.29,66.25,66.28,16900.0,37.8086,37.8314,37.8086,37.8257,16900.0
2006-01-12 15:15:00,66.29,66.3,66.18,66.19,20300.0,37.8314,37.8371,37.7687,37.7744,20300.0
2006-01-12 15:20:00,66.19,66.21,66.16,66.16,18000.0,37.7744,37.7858,37.7572,37.7572,18000.0
2006-01-12 15:25:00,66.16,66.17,66.13,66.17,13000.0,37.7572,37.7629,37.7401,37.7629,13000.0
2006-01-12 15:30:00,66.1,66.13,66.08,66.13,45900.0,37.723,37.7401,37.7116,37.7401,45900.0
2006-01-12 15:35:00,66.11,66.16,66.11,66.16,21800.0,37.7287,37.7572,37.7287,37.7572,21800.0
2006-01-12 15:40:00,66.17,66.19,66.1,66.1,26800.0,37.7629,37.7744,37.723,37.723,26800.0
2006-01-12 15:45:00,66.1,66.16,66.09,66.14,37600.0,37.723,37.7572,37.7173,37.7458,37600.0
2006-01-12 15:50:00,66.14,66.14,66.07,66.07,36400.0,37.7458,37.7458,37.7059,37.7059,36400.0
2006-01-12 15:55:00,66.07,66.12,66.06,66.12,30200.0,37.7059,37.7344,37.7002,37.7344,30200.0
2006-01-13 09:30:00,65.25,65.4,65.01,65.37,106500.0,37.2379,37.3235,37.1009,37.3064,106500.0
2006-01-13 09:35:00,65.38,65.5,65.38,65.45,436400.0,37.3121,37.3806,37.3121,37.352,436400.0
2006-01-13 09:40:00,65.43,65.52,65.4,65.52,35000.0,37.3406,37.392,37.3235,37.392,35000.0
2006-01-13 09:45:00,65.52,65.75,65.5,65.73,48000.0,37.392,37.5233,37.3806,37.5118,48000.0
2006-01-13 09:50:00,65.72,65.72,65.6,65.67,27000.0,37.5061,37.5061,37.4376,37.4776,27000.0
2006-01-13 09:55:00,65.62,65.67,65.48,65.49,28700.0,37.4491,37.4776,37.3692,37.3749,28700.0
2006-01-13 10:00:00,65.49,65.55,65.49,65.53,29200.0,37.3749,37.4091,37.3749,37.3977,29200.0
2006-01-13 10:05:00,65.53,65.55,65.45,65.45,26900.0,37.3977,37.4091,37.352,37.352,26900.0
2006-01-13 10:10:00,65.46,65.47,65.42,65.45,22300.0,37.3578,37.3635,37.3349,37.352,22300.0
2006-01-13 10:15:00,65.41,65.5,65.41,65.5,14500.0,37.3292,37.3806,37.3292,37.3806,14500.0
2006-01-13 10:20:00,65.5,65.5,65.45,65.45,20600.0,37.3806,37.3806,37.352,37.352,20600.0
2006-01-13 10:25:00,65.45,65.51,65.44,65.51,42100.0,37.352,37.3863,37.3463,37.3863,42100.0
2006-01-13 10:30:00,65.51,65.56,65.51,65.55,42700.0,37.3863,37.4148,37.3863,37.4091,42700.0
2006-01-13 10:35:00,65.53,65.54,65.52,65.53,20400.0,37.3977,37.4034,37.392,37.3977,20400.0
2006-01-13 10:40:00,65.54,65.54,65.44,65.44,17500.0,37.4034,37.4034,37.3463,37.3463,17500.0
2006-01-13 10:45:00,65.44,65.53,65.42,65.53,38600.0,37.3463,37.3977,37.3349,37.3977,38600.0
2006-01-13 10:50:00,65.55,65.81,65.55,65.75,49400.0,37.4091,37.5575,37.4091,37.5233,49400.0
2006-01-13 10:55:00,65.77,65.87,65.74,65.8,26700.0,37.5347,37.5917,37.5175,37.5518,26700.0
2006-01-13 11:00:00,65.79,65.8,65.72,65.75,20200.0,37.5461,37.5518,37.5061,37.5233,20200.0
2006-01-13 11:05:00,65.78,65.81,65.75,65.8,7700.0,37.5404,37.5575,37.5233,37.5518,7700.0
2006-01-13 11:10:00,65.78,65.9,65.78,65.9,22000.0,37.5404,37.6089,37.5404,37.6089,22000.0
2006-01-13 11:15:00,65.89,65.9,65.81,65.81,14700.0,37.6031,37.6089,37.5575,37.5575,14700.0
2006-01-13 11:20:00,65.81,65.82,65.79,65.81,12300.0,37.5575,37.5632,37.5461,37.5575,12300.0
2006-01-13 11:25:00,65.81,65.84,65.81,65.83,9500.0,37.5575,37.5746,37.5575,37.5689,9500.0
2006-01-13 11:30:00,65.83,66.0,65.83,66.0,30400.0,37.5689,37.6659,37.5689,37.6659,30400.0
2006-01-13 11:35:00,66.0,66.01,65.89,65.89,14400.0,37.6659,37.6716,37.6031,37.6031,14400.0
2006-01-13 11:40:00,65.86,65.89,65.84,65.84,16800.0,37.586,37.6031,37.5746,37.5746,16800.0
2006-01-13 11:45:00,65.84,65.86,65.82,65.84,12500.0,37.5746,37.586,37.5632,37.5746,12500.0
2006-01-13 11:50:00,65.83,65.84,65.8,65.83,20800.0,37.5689,37.5746,37.5518,37.5689,20800.0
2006-01-13 11:55:00,65.82,65.83,65.78,65.82,7400.0,37.5632,37.5689,37.5404,37.5632,7400.0
2006-01-13 12:00:00,65.82,65.87,65.81,65.85,7400.0,37.5632,37.5917,37.5575,37.5803,7400.0
2006-01-13 12:05:00,65.85,65.86,65.79,65.81,12000.0,37.5803,37.586,37.5461,37.5575,12000.0
2006-01-13 12:10:00,65.81,65.81,65.7,65.77,38000.0,37.5575,37.5575,37.4947,37.5347,38000.0
2006-01-13 12:15:00,65.75,65.76,65.65,65.65,37200.0,37.5233,37.529,37.4662,37.4662,37200.0
2006-01-13 12:20:00,65.67,65.7,65.65,65.68,11400.0,37.4776,37.4947,37.4662,37.4833,11400.0
2006-01-13 12:25:00,65.67,65.68,65.62,65.63,13900.0,37.4776,37.4833,37.4491,37.4548,13900.0
2006-01-13 12:30:00,65.62,65.62,65.61,65.61,4800.0,37.4491,37.4491,37.4434,37.4434,4800.0
2006-01-13 12:35:00,65.6,65.61,65.57,65.58,13100.0,37.4376,37.4434,37.4205,37.4262,13100.0
2006-01-13 12:40:00,65.58,65.6,65.55,65.55,7600.0,37.4262,37.4376,37.4091,37.4091,7600.0
2006-01-13 12:45:00,65.54,65.56,65.4,65.4,45700.0,37.4034,37.4148,37.3235,37.3235,45700.0
2006-01-13 12:50:00,65.4,65.5,65.4,65.48,18100.0,37.3235,37.3806,37.3235,37.3692,18100.0
2006-01-13 12:55:00,65.47,65.49,65.47,65.48,13900.0,37.3635,37.3749,37.3635,37.3692,13900.0
2006-01-13 13:00:00,65.48,65.54,65.48,65.52,11100.0,37.3692,37.4034,37.3692,37.392,11100.0
2006-01-13 13:05:00,65.53,65.61,65.53,65.57,6400.0,37.3977,37.4434,37.3977,37.4205,6400.0
2006-01-13 13:10:00,65.6,65.61,65.57,65.58,5300.0,37.4376,37.4434,37.4205,37.4262,5300.0
2006-01-13 13:15:00,65.61,65.61,65.55,65.6,9300.0,37.4434,37.4434,37.4091,37.4376,9300.0
2006-01-13 13:20:00,65.62,65.67,65.6,65.62,18500.0,37.4491,37.4776,37.4376,37.4491,18500.0
2006-01-13 13:25:00,65.61,65.68,65.61,65.66,7000.0,37.4434,37.4833,37.4434,37.4719,7000.0
2006-01-13 13:30:00,65.67,65.67,65.61,65.62,5700.0,37.4776,37.4776,37.4434,37.4491,5700.0
2006-01-13 13:35:00,65.61,65.63,65.59,65.63,22700.0,37.4434,37.4548,37.4319,37.4548,22700.0
2006-01-13 13:40:00,65.63,65.65,65.62,65.63,3500.0,37.4548,37.4662,37.4491,37.4548,3500.0
2006-01-13 13:45:00,65.64,65.64,65.62,65.63,5100.0,37.4605,37.4605,37.4491,37.4548,5100.0
2006-01-13 13:50:00,65.63,65.65,65.63,65.65,3300.0,37.4548,37.4662,37.4548,37.4662,3300.0
2006-01-13 13:55:00,65.65,65.7,65.64,65.7,13000.0,37.4662,37.4947,37.4605,37.4947,13000.0
2006-01-13 14:00:00,65.68,65.7,65.67,65.68,7800.0,37.4833,37.4947,37.4776,37.4833,7800.0
2006-01-13 14:05:00,65.68,65.68,65.65,65.66,6000.0,37.4833,37.4833,37.4662,37.4719,6000.0
2006-01-13 14:10:00,65.65,65.65,65.49,65.5,69000.0,37.4662,37.4662,37.3749,37.3806,69000.0
2006-01-13 14:15:00,65.49,65.62,65.49,65.61,17300.0,37.3749,37.4491,37.3749,37.4434,17300.0
2006-01-13 14:20:00,65.6,65.64,65.6,65.63,13900.0,37.4376,37.4605,37.4376,37.4548,13900.0
2006-01-13 14:25:00,65.62,65.64,65.62,65.62,6500.0,37.4491,37.4605,37.4491,37.4491,6500.0
2006-01-13 14:30:00,65.62,65.68,65.62,65.64,16900.0,37.4491,37.4833,37.4491,37.4605,16900.0
2006-01-13 14:35:00,65.65,65.72,65.64,65.7,10200.0,37.4662,37.5061,37.4605,37.4947,10200.0
2006-01-13 14:40:00,65.71,65.82,65.69,65.69,33100.0,37.5004,37.5632,37.489,37.489,33100.0
2006-01-13 14:45:00,65.68,65.69,65.67,65.68,3900.0,37.4833,37.489,37.4776,37.4833,3900.0
2006-01-13 14:50:00,65.68,65.79,65.66,65.77,13600.0,37.4833,37.5461,37.4719,37.5347,13600.0
2006-01-13 14:55:00,65.77,65.78,65.71,65.75,14400.0,37.5347,37.5404,37.5004,37.5233,14400.0
2006-01-13 15:00:00,65.73,65.76,65.7,65.71,23900.0,37.5118,37.529,37.4947,37.5004,23900.0
2006-01-13 15:05:00,65.71,65.74,65.7,65.74,8800.0,37.5004,37.5175,37.4947,37.5175,8800.0
2006-01-13 15:10:00,65.74,65.8,65.74,65.78,16700.0,37.5175,37.5518,37.5175,37.5404,16700.0
2006-01-13 15:15:00,65.78,65.79,65.76,65.77,6200.0,37.5404,37.5461,37.529,37.5347,6200.0
2006-01-13 15:20:00,65.76,65.79,65.76,65.78,9400.0,37.529,37.5461,37.529,37.5404,9400.0
2006-01-13 15:25:00,65.78,65.9,65.76,65.9,42100.0,37.5404,37.6089,37.529,37.6089,42100.0
2006-01-13 15:30:00,65.89,65.89,65.82,65.83,21400.0,37.6031,37.6031,37.5632,37.5689,21400.0
2006-01-13 15:35:00,65.82,65.84,65.81,65.83,26500.0,37.5632,37.5746,37.5575,37.5689,26500.0
2006-01-13 15:40:00,65.87,65.87,65.81,65.82,43300.0,37.5917,37.5917,37.5575,37.5632,43300.0
2006-01-13 15:45:00,65.82,65.85,65.8,65.83,23900.0,37.5632,37.5803,37.5518,37.5689,23900.0
2006-01-13 15:50:00,65.82,65.83,65.76,65.77,20700.0,37.5632,37.5689,37.529,37.5347,20700.0
2006-01-13 15:55:00,65.76,65.8,65.76,65.79,32900.0,37.529,37.5518,37.529,37.5461,32900.0
2006-01-17 09:30:00,65.25,65.39,65.21,65.39,108900.0,37.2379,37.3178,37.2151,37.3178,108900.0
2006-01-17 09:35:00,65.4,65.74,65.4,65.74,11700.0,37.3235,37.5175,37.3235,37.5175,11700.0
2006-01-17 09:40:00,65.74,65.9,65.7,65.83,61300.0,37.5175,37.6089,37.4947,37.5689,61300.0
2006-01-17 09:45:00,65.84,65.9,65.83,65.85,32000.0,37.5746,37.6089,37.5689,37.5803,32000.0
2006-01-17 09:50:00,65.84,65.88,65.76,65.87,12100.0,37.5746,37.5974,37.529,37.5917,12100.0
2006-01-17 09:55:00,65.87,65.88,65.77,65.8,15700.0,37.5917,37.5974,37.5347,37.5518,15700.0
2006-01-17 10:00:00,65.83,65.85,65.81,65.82,27600.0,37.5689,37.5803,37.5575,37.5632,27600.0
2006-01-17 10:05:00,65.82,65.85,65.76,65.84,24200.0,37.5632,37.5803,37.529,37.5746,24200.0
2006-01-17 10:10:00,65.84,65.88,65.81,65.82,28600.0,37.5746,37.5974,37.5575,37.5632,28600.0
2006-01-17 10:15:00,65.81,65.82,65.75,65.78,32600.0,37.5575,37.5632,37.5233,37.5404,32600.0
2006-01-17 10:20:00,65.79,65.81,65.79,65.8,59100.0,37.5461,37.5575,37.5461,37.5518,59100.0
2006-01-17 10:25:00,65.81,65.81,65.73,65.73,19400.0,37.5575,37.5575,37.5118,37.5118,19400.0
2006-01-17 10:30:00,65.73,65.74,65.7,65.72,5400.0,37.5118,37.5175,37.4947,37.5061,5400.0
2006-01-17 10:35:00,65.72,65.74,65.67,65.7,10400.0,37.5061,37.5175,37.4776,37.4947,10400.0
2006-01-17 10:40:00,65.72,65.73,65.5,65.5,37900.0,37.5061,37.5118,37.3806,37.3806,37900.0
2006-01-17 10:45:00,65.5,65.57,65.44,65.57,52700.0,37.3806,37.4205,37.3463,37.4205,52700.0
2006-01-17 10:50:00,65.57,65.65,65.57,65.65,37200.0,37.4205,37.4662,37.4205,37.4662,37200.0
2006-01-17 10:55:00,65.64,65.75,65.64,65.75,12100.0,37.4605,37.5233,37.4605,37.5233,12100.0
2006-01-17 11:00:00,65.75,65.79,65.75,65.76,13900.0,37.5233,37.5461,37.5233,37.529,13900.0
2006-01-17 11:05:00,65.76,65.85,65.76,65.85,47700.0,37.529,37.5803,37.529,37.5803,47700.0
2006-01-17 11:10:00,65.85,65.88,65.81,65.81,27900.0,37.5803,37.5974,37.5575,37.5575,27900.0
2006-01-17 11:15:00,65.85,65.88,65.85,65.88,16600.0,37.5803,37.5974,37.5803,37.5974,16600.0
2006-01-17 11:20:00,65.88,65.88,65.8,65.82,19400.0,37.5974,37.5974,37.5518,37.5632,19400.0
2006-01-17 11:25:00,65.82,65.88,65.82,65.87,9500.0,37.5632,37.5974,37.5632,37.5917,9500.0
2006-01-17 11:30:00,65.88,65.88,65.84,65.84,12800.0,37.5974,37.5974,37.5746,37.5746,12800.0
2006-01-17 11:35:00,65.84,65.84,65.8,65.83,9000.0,37.5746,37.5746,37.5518,37.5689,9000.0
2006-01-17 11:40:00,65.83,65.87,65.83,65.87,10900.0,37.5689,37.5917,37.5689,37.5917,10900.0
2006-01-17 11:45:00,65.87,65.9,65.87,65.88,21700.0,37.5917,37.6089,37.5917,37.5974,21700.0
2006-01-17 11:50:00,65.88,65.9,65.88,65.89,13400.0,37.5974,37.6089,37.5974,37.6031,13400.0
2006-01-17 11:55:00,65.9,65.92,65.89,65.89,34400.0,37.6089,37.6203,37.6031,37.6031,34400.0
2006-01-17 12:00:00,65.89,65.9,65.87,65.87,9400.0,37.6031,37.6089,37.5917,37.5917,9400.0
2006-01-17 12:05:00,65.87,65.88,65.81,65.83,7600.0,37.5917,37.5974,37.5575,37.5689,7600.0
2006-01-17 12:10:00,65.83,65.85,65.81,65.81,8500.0,37.5689,37.5803,37.5575,37.5575,8500.0
2006-01-17 12:15:00,65.81,65.82,65.75,65.75,5900.0,37.5575,37.5632,37.5233,37.5233,5900.0
2006-01-17 12:20:00,65.73,65.74,65.62,65.67,10400.0,37.5118,37.5175,37.4491,37.4776,10400.0
2006-01-17 12:25:00,65.64,65.67,65.53,65.55,11700.0,37.4605,37.4776,37.3977,37.4091,11700.0
2006-01-17 12:30:00,65.51,65.59,65.46,65.59,11000.0,37.3863,37.4319,37.3578,37.4319,11000.0
2006-01-17 12:35:00,65.59,65.59,65.5,65.5,13100.0,37.4319,37.4319,37.3806,37.3806,13100.0
2006-01-17 12:40:00,65.51,65.54,65.5,65.53,15800.0,37.3863,37.4034,37.3806,37.3977,15800.0
2006-01-17 12:45:00,65.54,65.56,65.5,65.53,16000.0,37.4034,37.4148,37.3806,37.3977,16000.0
2006-01-17 12:50:00,65.56,65.64,65.56,65.63,12000.0,37.4148,37.4605,37.4148,37.4548,12000.0
2006-01-17 12:55:00,65.62,65.66,65.6,65.65,13100.0,37.4491,37.4719,37.4376,37.4662,13100.0
2006-01-17 13:00:00,65.62,65.63,65.58,65.58,9100.0,37.4491,37.4548,37.4262,37.4262,9100.0
2006-01-17 13:05:00,65.58,65.6,65.55,65.6,14000.0,37.4262,37.4376,37.4091,37.4376,14000.0
2006-01-17 13:10:00,65.59,65.6,65.51,65.55,14500.0,37.4319,37.4376,37.3863,37.4091,14500.0
2006-01-17 13:15:00,65.55,65.59,65.55,65.57,5800.0,37.4091,37.4319,37.4091,37.4205,5800.0
2006-01-17 13:20:00,65.58,65.65,65.58,65.65,11100.0,37.4262,37.4662,37.4262,37.4662,11100.0
2006-01-17 13:25:00,65.66,65.69,65.66,65.69,7300.0,37.4719,37.489,37.4719,37.489,7300.0
2006-01-17 13:30:00,65.7,65.77,65.69,65.71,14100.0,37.4947,37.5347,37.489,37.5004,14100.0
2006-01-17 13:35:00,65.72,65.74,65.7,65.74,9100.0,37.5061,37.5175,37.4947,37.5175,9100.0
2006-01-17 13:40:00,65.74,65.76,65.74,65.75,6500.0,37.5175,37.529,37.5175,37.5233,6500.0
2006-01-17 13:45:00,65.75,65.76,65.72,65.73,13700.0,37.5233,37.529,37.5061,37.5118,13700.0
2006-01-17 13:50:00,65.73,65.79,65.71,65.79,22900.0,37.5118,37.5461,37.5004,37.5461,22900.0
2006-01-17 13:55:00,65.79,65.89,65.78,65.87,30900.0,37.5461,37.6031,37.5404,37.5917,30900.0
2006-01-17 14:00:00,65.87,65.96,65.87,65.91,29500.0,37.5917,37.6431,37.5917,37.6146,29500.0
2006-01-17 14:05:00,65.91,65.92,65.9,65.9,16000.0,37.6146,37.6203,37.6089,37.6089,16000.0
2006-01-17 14:10:00,65.91,65.91,65.89,65.91,15900.0,37.6146,37.6146,37.6031,37.6146,15900.0
2006-01-17 14:15:00,65.89,65.9,65.76,65.79,22400.0,37.6031,37.6089,37.529,37.5461,22400.0
2006-01-17 14:20:00,65.79,65.8,65.75,65.76,8500.0,37.5461,37.5518,37.5233,37.529,8500.0
2006-01-17 14:25:00,65.78,65.79,65.7,65.71,14000.0,37.5404,37.5461,37.4947,37.5004,14000.0
2006-01-17 14:30:00,65.7,65.79,65.7,65.78,12400.0,37.4947,37.5461,37.4947,37.5404,12400.0
2006-01-17 14:35:00,65.78,65.79,65.74,65.77,14900.0,37.5404,37.5461,37.5175,37.5347,14900.0
2006-01-17 14:40:00,65.76,65.77,65.73,65.77,14800.0,37.529,37.5347,37.5118,37.5347,14800.0
2006-01-17 14:45:00,65.77,65.79,65.77,65.79,9900.0,37.5347,37.5461,37.5347,37.5461,9900.0
2006-01-17 14:50:00,65.79,65.81,65.79,65.8,17400.0,37.5461,37.5575,37.5461,37.5518,17400.0
2006-01-17 14:55:00,65.81,65.83,65.8,65.81,32600.0,37.5575,37.5689,37.5518,37.5575,32600.0
2006-01-17 15:00:00,65.81,65.85,65.8,65.82,30900.0,37.5575,37.5803,37.5518,37.5632,30900.0
2006-01-17 15:05:00,65.82,65.84,65.8,65.82,19500.0,37.5632,37.5746,37.5518,37.5632,19500.0
2006-01-17 15:10:00,65.82,65.82,65.8,65.8,11000.0,37.5632,37.5632,37.5518,37.5518,11000.0
2006-01-17 15:15:00,65.8,65.81,65.79,65.8,18100.0,37.5518,37.5575,37.5461,37.5518,18100.0
2006-01-17 15:20:00,65.8,65.8,65.78,65.78,19800.0,37.5518,37.5518,37.5404,37.5404,19800.0
2006-01-17 15:25:00,65.78,65.79,65.74,65.75,10300.0,37.5404,37.5461,37.5175,37.5233,10300.0
2006-01-17 15:30:00,65.76,65.76,65.73,65.75,11900.0,37.529,37.529,37.5118,37.5233,11900.0
2006-01-17 15:35:00,65.74,65.75,65.72,65.72,15200.0,37.5175,37.5233,37.5061,37.5061,15200.0
2006-01-17 15:40:00,65.73,65.75,65.7,65.71,46500.0,37.5118,37.5233,37.4947,37.5004,46500.0
2006-01-17 15:45:00,65.71,65.73,65.7,65.73,20400.0,37.5004,37.5118,37.4947,37.5118,20400.0
2006-01-17 15:50:00,65.73,65.75,65.72,65.75,24800.0,37.5118,37.5233,37.5061,37.5233,24800.0
2006-01-17 15:55:00,65.75,65.75,65.72,65.72,36600.0,37.5233,37.5233,37.5061,37.5061,36600.0
2006-01-18 09:30:00,65.73,65.73,65.19,65.42,72600.0,37.5118,37.5118,37.2037,37.3349,72600.0
2006-01-18 09:35:00,65.42,65.54,65.41,65.48,15600.0,37.3349,37.4034,37.3292,37.3692,15600.0
2006-01-18 09:40:00,65.5,65.71,65.5,65.61,23500.0,37.3806,37.5004,37.3806,37.4434,23500.0
2006-01-18 09:45:00,65.61,65.61,65.47,65.54,35200.0,37.4434,37.4434,37.3635,37.4034,35200.0
2006-01-18 09:50:00,65.54,65.54,65.4,65.49,53100.0,37.4034,37.4034,37.3235,37.3749,53100.0
2006-01-18 09:55:00,65.49,65.49,65.32,65.44,41900.0,37.3749,37.3749,37.2779,37.3463,41900.0
2006-01-18 10:00:00,65.44,65.55,65.41,65.52,25000.0,37.3463,37.4091,37.3292,37.392,25000.0
2006-01-18 10:05:00,65.52,65.57,65.47,65.5,11200.0,37.392,37.4205,37.3635,37.3806,11200.0
2006-01-18 10:10:00,65.49,65.6,65.42,65.58,11100.0,37.3749,37.4376,37.3349,37.4262,11100.0
2006-01-18 10:15:00,65.56,65.6,65.5,65.6,47700.0,37.4148,37.4376,37.3806,37.4376,47700.0
2006-01-18 10:20:00,65.6,65.6,65.51,65.53,16900.0,37.4376,37.4376,37.3863,37.3977,16900.0
2006-01-18 10:25:00,65.55,65.57,65.54,65.56,21900.0,37.4091,37.4205,37.4034,37.4148,21900.0
2006-01-18 10:30:00,65.56,65.6,65.56,65.59,19900.0,37.4148,37.4376,37.4148,37.4319,19900.0
2006-01-18 10:35:00,65.58,65.59,65.5,65.5,15500.0,37.4262,37.4319,37.3806,37.3806,15500.0
2006-01-18 10:40:00,65.53,65.56,65.46,65.55,63900.0,37.3977,37.4148,37.3578,37.4091,63900.0
2006-01-18 10:45:00,65.55,65.56,65.4,65.41,28800.0,37.4091,37.4148,37.3235,37.3292,28800.0
2006-01-18 10:50:00,65.41,65.41,65.35,65.36,27700.0,37.3292,37.3292,37.295,37.3007,27700.0
2006-01-18 10:55:00,65.37,65.37,65.17,65.23,23900.0,37.3064,37.3064,37.1922,37.2265,23900.0
2006-01-18 11:00:00,65.23,65.35,65.21,65.28,15100.0,37.2265,37.295,37.2151,37.255,15100.0
2006-01-18 11:05:00,65.28,65.29,65.25,65.25,11600.0,37.255,37.2607,37.2379,37.2379,11600.0
2006-01-18 11:10:00,65.25,65.33,65.25,65.33,14900.0,37.2379,37.2836,37.2379,37.2836,14900.0
2006-01-18 11:15:00,65.32,65.35,65.29,65.29,42300.0,37.2779,37.295,37.2607,37.2607,42300.0
2006-01-18 11:20:00,65.29,65.38,65.29,65.36,13400.0,37.2607,37.3121,37.2607,37.3007,13400.0
2006-01-18 11:25:00,65.35,65.36,65.34,65.36,7800.0,37.295,37.3007,37.2893,37.3007,7800.0
2006-01-18 11:30:00,65.36,65.43,65.35,65.39,13800.0,37.3007,37.3406,37.295,37.3178,13800.0
2006-01-18 11:35:00,65.36,65.45,65.28,65.45,19600.0,37.3007,37.352,37.255,37.352,19600.0
2006-01-18 11:40:00,65.45,65.47,65.39,65.41,12500.0,37.352,37.3635,37.3178,37.3292,12500.0
2006-01-18 11:45:00,65.4,65.45,65.4,65.44,12300.0,37.3235,37.352,37.3235,37.3463,12300.0
2006-01-18 11:50:00,65.45,65.45,65.25,65.27,11600.0,37.352,37.352,37.2379,37.2493,11600.0
2006-01-18 11:55:00,65.27,65.37,65.27,65.37,7700.0,37.2493,37.3064,37.2493,37.3064,7700.0
2006-01-18 12:00:00,65.37,65.43,65.36,65.41,5700.0,37.3064,37.3406,37.3007,37.3292,5700.0
2006-01-18 12:05:00,65.41,65.46,65.37,65.43,15700.0,37.3292,37.3578,37.3064,37.3406,15700.0
2006-01-18 12:10:00,65.44,65.46,65.38,65.42,5300.0,37.3463,37.3578,37.3121,37.3349,5300.0
2006-01-18 12:15:00,65.43,65.43,65.42,65.43,5800.0,37.3406,37.3406,37.3349,37.3406,5800.0
2006-01-18 12:20:00,65.44,65.44,65.41,65.42,7500.0,37.3463,37.3463,37.3292,37.3349,7500.0
2006-01-18 12:25:00,65.42,65.43,65.35,65.39,11900.0,37.3349,37.3406,37.295,37.3178,11900.0
2006-01-18 12:30:00,65.38,65.43,65.36,65.43,7100.0,37.3121,37.3406,37.3007,37.3406,7100.0
2006-01-18 12:35:00,65.4,65.51,65.4,65.5,8000.0,37.3235,37.3863,37.3235,37.3806,8000.0
2006-01-18 12:40:00,65.5,65.51,65.49,65.51,10500.0,37.3806,37.3863,37.3749,37.3863,10500.0
2006-01-18 12:45:00,65.51,65.51,65.44,65.44,12100.0,37.3863,37.3863,37.3463,37.3463,12100.0
2006-01-18 12:50:00,65.44,65.47,65.41,65.45,13100.0,37.3463,37.3635,37.3292,37.352,13100.0
2006-01-18 12:55:00,65.46,65.47,65.45,65.47,8400.0,37.3578,37.3635,37.352,37.3635,8400.0
2006-01-18 13:00:00,65.47,65.54,65.47,65.54,7700.0,37.3635,37.4034,37.3635,37.4034,7700.0
2006-01-18 13:05:00,65.53,65.54,65.5,65.51,5800.0,37.3977,37.4034,37.3806,37.3863,5800.0
2006-01-18 13:10:00,65.51,65.51,65.5,65.51,37300.0,37.3863,37.3863,37.3806,37.3863,37300.0
2006-01-18 13:15:00,65.5,65.5,65.37,65.38,7100.0,37.3806,37.3806,37.3064,37.3121,7100.0
2006-01-18 13:20:00,65.38,65.38,65.3,65.31,14300.0,37.3121,37.3121,37.2664,37.2721,14300.0
2006-01-18 13:25:00,65.31,65.32,65.3,65.32,11300.0,37.2721,37.2779,37.2664,37.2779,11300.0
2006-01-18 13:30:00,65.32,65.34,65.3,65.32,17800.0,37.2779,37.2893,37.2664,37.2779,17800.0
2006-01-18 13:35:00,65.32,65.34,65.3,65.34,16400.0,37.2779,37.2893,37.2664,37.2893,16400.0
2006-01-18 13:40:00,65.34,65.37,65.31,65.37,10200.0,37.2893,37.3064,37.2721,37.3064,10200.0
2006-01-18 13:45:00,65.38,65.39,65.34,65.34,7900.0,37.3121,37.3178,37.2893,37.2893,7900.0
2006-01-18 13:50:00,65.34,65.37,65.33,65.35,6600.0,37.2893,37.3064,37.2836,37.295,6600.0
2006-01-18 13:55:00,65.36,65.4,65.36,65.37,10700.0,37.3007,37.3235,37.3007,37.3064,10700.0
2006-01-18 14:00:00,65.38,65.44,65.35,65.43,17200.0,37.3121,37.3463,37.295,37.3406,17200.0
2006-01-18 14:05:00,65.43,65.48,65.42,65.43,10100.0,37.3406,37.3692,37.3349,37.3406,10100.0
2006-01-18 14:10:00,65.43,65.45,65.42,65.42,6300.0,37.3406,37.352,37.3349,37.3349,6300.0
2006-01-18 14:15:00,65.42,65.47,65.42,65.45,20200.0,37.3349,37.3635,37.3349,37.352,20200.0
2006-01-18 14:20:00,65.44,65.44,65.37,65.38,9800.0,37.3463,37.3463,37.3064,37.3121,9800.0
2006-01-18 14:25:00,65.38,65.42,65.38,65.41,9400.0,37.3121,37.3349,37.3121,37.3292,9400.0
2006-01-18 14:30:00,65.41,65.43,65.39,65.41,14100.0,37.3292,37.3406,37.3178,37.3292,14100.0
2006-01-18 14:35:00,65.41,65.41,65.31,65.32,10700.0,37.3292,37.3292,37.2721,37.2779,10700.0
2006-01-18 14:40:00,65.33,65.34,65.29,65.3,18300.0,37.2836,37.2893,37.2607,37.2664,18300.0
2006-01-18 14:45:00,65.3,65.33,65.3,65.33,17900.0,37.2664,37.2836,37.2664,37.2836,17900.0
2006-01-18 14:50:00,65.34,65.34,65.3,65.33,27000.0,37.2893,37.2893,37.2664,37.2836,27000.0
2006-01-18 14:55:00,65.31,65.35,65.3,65.3,7800.0,37.2721,37.295,37.2664,37.2664,7800.0
2006-01-18 15:00:00,65.32,65.34,65.26,65.26,10400.0,37.2779,37.2893,37.2436,37.2436,10400.0
2006-01-18 15:05:00,65.26,65.3,65.24,65.3,13600.0,37.2436,37.2664,37.2322,37.2664,13600.0
2006-01-18 15:10:00,65.3,65.37,65.25,65.3,37300.0,37.2664,37.3064,37.2379,37.2664,37300.0
2006-01-18 15:15:00,65.32,65.33,65.3,65.31,29000.0,37.2779,37.2836,37.2664,37.2721,29000.0
2006-01-18 15:20:00,65.31,65.32,65.3,65.31,11600.0,37.2721,37.2779,37.2664,37.2721,11600.0
2006-01-18 15:25:00,65.31,65.39,65.31,65.38,17400.0,37.2721,37.3178,37.2721,37.3121,17400.0
2006-01-18 15:30:00,65.37,65.39,65.36,65.39,17700.0,37.3064,37.3178,37.3007,37.3178,17700.0
2006-01-18 15:35:00,65.39,65.4,65.35,65.37,24800.0,37.3178,37.3235,37.295,37.3064,24800.0
2006-01-18 15:40:00,65.37,65.39,65.34,65.35,32400.0,37.3064,37.3178,37.2893,37.295,32400.0
2006-01-18 15:45:00,65.3,65.35,65.25,65.25,84000.0,37.2664,37.295,37.2379,37.2379,84000.0
2006-01-18 15:50:00,65.25,65.31,65.24,65.29,71900.0,37.2379,37.2721,37.2322,37.2607,71900.0
2006-01-18 15:55:00,65.3,65.35,65.3,65.34,28600.0,37.2664,37.295,37.2664,37.2893,28600.0
2006-01-19 09:30:00,65.25,65.34,65.19,65.19,74300.0,37.2379,37.2893,37.2037,37.2037,74300.0
2006-01-19 09:35:00,65.25,65.25,65.1,65.14,13000.0,37.2379,37.2379,37.1523,37.1751,13000.0
2006-01-19 09:40:00,65.23,65.38,65.21,65.38,14300.0,37.2265,37.3121,37.2151,37.3121,14300.0
2006-01-19 09:45:00,65.39,65.4,65.2,65.28,25100.0,37.3178,37.3235,37.2094,37.255,25100.0
2006-01-19 09:50:00,65.27,65.3,65.24,65.25,29000.0,37.2493,37.2664,37.2322,37.2379,29000.0
2006-01-19 09:55:00,65.24,65.25,65.2,65.25,29200.0,37.2322,37.2379,37.2094,37.2379,29200.0
2006-01-19 10:00:00,65.25,65.25,65.14,65.18,52000.0,37.2379,37.2379,37.1751,37.198,52000.0
2006-01-19 10:05:00,65.18,65.2,65.11,65.12,23500.0,37.198,37.2094,37.158,37.1637,23500.0
2006-01-19 10:10:00,65.12,65.13,65.06,65.12,34800.0,37.1637,37.1694,37.1295,37.1637,34800.0
2006-01-19 10:15:00,65.12,65.15,65.06,65.12,33700.0,37.1637,37.1808,37.1295,37.1637,33700.0
2006-01-19 10:20:00,65.1,65.12,65.05,65.05,15000.0,37.1523,37.1637,37.1238,37.1238,15000.0
2006-01-19 10:25:00,65.05,65.09,65.04,65.07,17400.0,37.1238,37.1466,37.1181,37.1352,17400.0
2006-01-19 10:30:00,65.08,65.09,65.02,65.03,17500.0,37.1409,37.1466,37.1066,37.1124,17500.0
2006-01-19 10:35:00,65.02,65.03,65.01,65.02,11000.0,37.1066,37.1124,37.1009,37.1066,11000.0
2006-01-19 10:40:00,65.01,65.02,65.0,65.02,19800.0,37.1009,37.1066,37.0952,37.1066,19800.0
2006-01-19 10:45:00,65.01,65.08,65.01,65.05,24000.0,37.1009,37.1409,37.1009,37.1238,24000.0
2006-01-19 10:50:00,65.06,65.13,65.05,65.09,22500.0,37.1295,37.1694,37.1238,37.1466,22500.0
2006-01-19 10:55:00,65.08,65.13,65.07,65.13,6900.0,37.1409,37.1694,37.1352,37.1694,6900.0
2006-01-19 11:00:00,65.13,65.2,65.13,65.17,7600.0,37.1694,37.2094,37.1694,37.1922,7600.0
2006-01-19 11:05:00,65.17,65.19,65.14,65.18,10700.0,37.1922,37.2037,37.1751,37.198,10700.0
2006-01-19 11:10:00,65.18,65.19,65.12,65.12,6900.0,37.198,37.2037,37.1637,37.1637,6900.0
2006-01-19 11:15:00,65.12,65.12,65.06,65.08,8600.0,37.1637,37.1637,37.1295,37.1409,8600.0
2006-01-19 11:20:00,65.08,65.11,65.07,65.1,6300.0,37.1409,37.158,37.1352,37.1523,6300.0
2006-01-19 11:25:00,65.08,65.17,65.06,65.15,10600.0,37.1409,37.1922,37.1295,37.1808,10600.0
2006-01-19 11:30:00,65.17,65.17,65.06,65.06,10800.0,37.1922,37.1922,37.1295,37.1295,10800.0
2006-01-19 11:35:00,65.06,65.09,65.06,65.08,10300.0,37.1295,37.1466,37.1295,37.1409,10300.0
2006-01-19 11:40:00,65.06,65.09,65.06,65.09,6900.0,37.1295,37.1466,37.1295,37.1466,6900.0
2006-01-19 11:45:00,65.08,65.12,65.07,65.12,7500.0,37.1409,37.1637,37.1352,37.1637,7500.0
2006-01-19 11:50:00,65.13,65.14,65.11,65.11,8100.0,37.1694,37.1751,37.158,37.158,8100.0
2006-01-19 11:55:00,65.12,65.15,65.1,65.15,12900.0,37.1637,37.1808,37.1523,37.1808,12900.0
2006-01-19 12:00:00,65.15,65.19,65.12,65.19,17400.0,37.1808,37.2037,37.1637,37.2037,17400.0
2006-01-19 12:05:00,65.2,65.24,65.16,65.2,14100.0,37.2094,37.2322,37.1865,37.2094,14100.0
2006-01-19 12:10:00,65.2,65.23,65.2,65.22,5600.0,37.2094,37.2265,37.2094,37.2208,5600.0
2006-01-19 12:15:00,65.22,65.26,65.21,65.24,7600.0,37.2208,37.2436,37.2151,37.2322,7600.0
2006-01-19 12:20:00,65.25,65.25,65.2,65.2,12800.0,37.2379,37.2379,37.2094,37.2094,12800.0
2006-01-19 12:25:00,65.2,65.22,65.16,65.22,6500.0,37.2094,37.2208,37.1865,37.2208,6500.0
2006-01-19 12:30:00,65.22,65.24,65.13,65.14,12900.0,37.2208,37.2322,37.1694,37.1751,12900.0
2006-01-19 12:35:00,65.13,65.15,65.12,65.12,9200.0,37.1694,37.1808,37.1637,37.1637,9200.0
2006-01-19 12:40:00,65.12,65.13,65.1,65.11,3500.0,37.1637,37.1694,37.1523,37.158,3500.0
2006-01-19 12:45:00,65.11,65.13,65.1,65.11,10500.0,37.158,37.1694,37.1523,37.158,10500.0
2006-01-19 12:50:00,65.11,65.15,65.11,65.14,10300.0,37.158,37.1808,37.158,37.1751,10300.0
2006-01-19 12:55:00,65.15,65.16,65.13,65.13,8500.0,37.1808,37.1865,37.1694,37.1694,8500.0
2006-01-19 13:00:00,65.13,65.16,65.11,65.14,14900.0,37.1694,37.1865,37.158,37.1751,14900.0
2006-01-19 13:05:00,65.15,65.25,65.14,65.24,10600.0,37.1808,37.2379,37.1751,37.2322,10600.0
2006-01-19 13:10:00,65.24,65.25,65.2,65.21,9400.0,37.2322,37.2379,37.2094,37.2151,9400.0
2006-01-19 13:15:00,65.23,65.25,65.21,65.22,6500.0,37.2265,37.2379,37.2151,37.2208,6500.0
2006-01-19 13:20:00,65.23,65.29,65.23,65.27,9000.0,37.2265,37.2607,37.2265,37.2493,9000.0
2006-01-19 13:25:00,65.27,65.3,65.27,65.3,5000.0,37.2493,37.2664,37.2493,37.2664,5000.0
2006-01-19 13:30:00,65.3,65.34,65.3,65.34,5200.0,37.2664,37.2893,37.2664,37.2893,5200.0
2006-01-19 13:35:00,65.34,65.34,65.32,65.34,8500.0,37.2893,37.2893,37.2779,37.2893,8500.0
2006-01-19 13:40:00,65.34,65.43,65.33,65.42,13000.0,37.2893,37.3406,37.2836,37.3349,13000.0
2006-01-19 13:45:00,65.42,65.45,65.41,65.44,8300.0,37.3349,37.352,37.3292,37.3463,8300.0
2006-01-19 13:50:00,65.45,65.49,65.4,65.41,19800.0,37.352,37.3749,37.3235,37.3292,19800.0
2006-01-19 13:55:00,65.41,65.42,65.32,65.32,37100.0,37.3292,37.3349,37.2779,37.2779,37100.0
2006-01-19 14:00:00,65.32,65.37,65.25,65.37,31300.0,37.2779,37.3064,37.2379,37.3064,31300.0
2006-01-19 14:05:00,65.38,65.4,65.35,65.4,12000.0,37.3121,37.3235,37.295,37.3235,12000.0
2006-01-19 14:10:00,65.38,65.38,65.33,65.35,9800.0,37.3121,37.3121,37.2836,37.295,9800.0
2006-01-19 14:15:00,65.36,65.36,65.32,65.32,7900.0,37.3007,37.3007,37.2779,37.2779,7900.0
2006-01-19 14:20:00,65.33,65.33,65.3,65.32,8100.0,37.2836,37.2836,37.2664,37.2779,8100.0
2006-01-19 14:25:00,65.32,65.34,65.26,65.3,15100.0,37.2779,37.2893,37.2436,37.2664,15100.0
2006-01-19 14:30:00,65.31,65.31,65.27,65.29,18600.0,37.2721,37.2721,37.2493,37.2607,18600.0
2006-01-19 14:35:00,65.3,65.34,65.28,65.34,15800.0,37.2664,37.2893,37.255,37.2893,15800.0
2006-01-19 14:40:00,65.35,65.35,65.3,65.31,6400.0,37.295,37.295,37.2664,37.2721,6400.0
2006-01-19 14:45:00,65.31,65.32,65.3,65.32,9600.0,37.2721,37.2779,37.2664,37.2779,9600.0
2006-01-19 14:50:00,65.32,65.33,65.28,65.28,24500.0,37.2779,37.2836,37.255,37.255,24500.0
2006-01-19 14:55:00,65.28,65.31,65.28,65.29,23800.0,37.255,37.2721,37.255,37.2607,23800.0
2006-01-19 15:00:00,65.29,65.35,65.28,65.35,38400.0,37.2607,37.295,37.255,37.295,38400.0
2006-01-19 15:05:00,65.33,65.35,65.29,65.3,13200.0,37.2836,37.295,37.2607,37.2664,13200.0
2006-01-19 15:10:00,65.3,65.4,65.29,65.4,18000.0,37.2664,37.3235,37.2607,37.3235,18000.0
2006-01-19 15:15:00,65.4,65.43,65.39,65.41,5700.0,37.3235,37.3406,37.3178,37.3292,5700.0
2006-01-19 15:20:00,65.41,65.43,65.37,65.4,20800.0,37.3292,37.3406,37.3064,37.3235,20800.0
2006-01-19 15:25:00,65.38,65.4,65.37,65.38,17900.0,37.3121,37.3235,37.3064,37.3121,17900.0
2006-01-19 15:30:00,65.38,65.4,65.37,65.38,24600.0,37.3121,37.3235,37.3064,37.3121,24600.0
2006-01-19 15:35:00,65.38,65.4,65.33,65.4,106800.0,37.3121,37.3235,37.2836,37.3235,106800.0
2006-01-19 15:40:00,65.4,65.44,65.39,65.42,33100.0,37.3235,37.3463,37.3178,37.3349,33100.0
2006-01-19 15:45:00,65.43,65.46,65.42,65.43,20100.0,37.3406,37.3578,37.3349,37.3406,20100.0
2006-01-19 15:50:00,65.44,65.6,65.44,65.49,50800.0,37.3463,37.4376,37.3463,37.3749,50800.0
2006-01-19 15:55:00,65.49,65.52,65.43,65.45,33700.0,37.3749,37.392,37.3406,37.352,33700.0
2006-01-20 09:30:00,65.49,65.49,65.06,65.16,78200.0,37.3749,37.3749,37.1295,37.1865,78200.0
2006-01-20 09:35:00,65.16,65.36,65.16,65.24,12500.0,37.1865,37.3007,37.1865,37.2322,12500.0
2006-01-20 09:40:00,65.23,65.35,65.09,65.22,10100.0,37.2265,37.295,37.1466,37.2208,10100.0
2006-01-20 09:45:00,65.2,65.24,65.17,65.17,15200.0,37.2094,37.2322,37.1922,37.1922,15200.0
2006-01-20 09:50:00,65.17,65.25,65.15,65.19,9300.0,37.1922,37.2379,37.1808,37.2037,9300.0
2006-01-20 09:55:00,65.19,65.25,65.18,65.25,54000.0,37.2037,37.2379,37.198,37.2379,54000.0
2006-01-20 10:00:00,65.27,65.3,65.23,65.3,33700.0,37.2493,37.2664,37.2265,37.2664,33700.0
2006-01-20 10:05:00,65.3,65.35,65.3,65.34,30700.0,37.2664,37.295,37.2664,37.2893,30700.0
2006-01-20 10:10:00,65.35,65.46,65.35,65.43,26100.0,37.295,37.3578,37.295,37.3406,26100.0
2006-01-20 10:15:00,65.43,65.49,65.43,65.45,18800.0,37.3406,37.3749,37.3406,37.352,18800.0
2006-01-20 10:20:00,65.46,65.51,65.4,65.51,17000.0,37.3578,37.3863,37.3235,37.3863,17000.0
2006-01-20 10:25:00,65.5,65.54,65.47,65.47,15500.0,37.3806,37.4034,37.3635,37.3635,15500.0
2006-01-20 10:30:00,65.47,65.47,65.3,65.31,14500.0,37.3635,37.3635,37.2664,37.2721,14500.0
2006-01-20 10:35:00,65.31,65.33,65.27,65.32,25700.0,37.2721,37.2836,37.2493,37.2779,25700.0
2006-01-20 10:40:00,65.34,65.38,65.25,65.25,17900.0,37.2893,37.3121,37.2379,37.2379,17900.0
2006-01-20 10:45:00,65.22,65.33,65.18,65.33,21300.0,37.2208,37.2836,37.198,37.2836,21300.0
2006-01-20 10:50:00,65.33,65.33,65.1,65.27,21900.0,37.2836,37.2836,37.1523,37.2493,21900.0
2006-01-20 10:55:00,65.27,65.4,65.27,65.39,8600.0,37.2493,37.3235,37.2493,37.3178,8600.0
2006-01-20 11:00:00,65.35,65.39,65.25,65.33,11200.0,37.295,37.3178,37.2379,37.2836,11200.0
2006-01-20 11:05:00,65.37,65.42,65.34,65.38,10100.0,37.3064,37.3349,37.2893,37.3121,10100.0
2006-01-20 11:10:00,65.32,65.51,65.32,65.51,7900.0,37.2779,37.3863,37.2779,37.3863,7900.0
2006-01-20 11:15:00,65.51,65.52,65.44,65.44,8700.0,37.3863,37.392,37.3463,37.3463,8700.0
2006-01-20 11:20:00,65.44,65.52,65.36,65.51,19200.0,37.3463,37.392,37.3007,37.3863,19200.0
2006-01-20 11:25:00,65.51,65.63,65.51,65.59,20700.0,37.3863,37.4548,37.3863,37.4319,20700.0
2006-01-20 11:30:00,65.56,65.56,65.37,65.37,6700.0,37.4148,37.4148,37.3064,37.3064,6700.0
2006-01-20 11:35:00,65.39,65.5,65.39,65.5,12800.0,37.3178,37.3806,37.3178,37.3806,12800.0
2006-01-20 11:40:00,65.5,65.5,65.38,65.43,8900.0,37.3806,37.3806,37.3121,37.3406,8900.0
2006-01-20 11:45:00,65.41,65.45,65.26,65.26,12900.0,37.3292,37.352,37.2436,37.2436,12900.0
2006-01-20 11:50:00,65.26,65.4,65.2,65.39,26200.0,37.2436,37.3235,37.2094,37.3178,26200.0
2006-01-20 11:55:00,65.38,65.39,65.28,65.32,6900.0,37.3121,37.3178,37.255,37.2779,6900.0
2006-01-20 12:00:00,65.32,65.4,65.32,65.38,43500.0,37.2779,37.3235,37.2779,37.3121,43500.0
2006-01-20 12:05:00,65.38,65.45,65.36,65.44,18300.0,37.3121,37.352,37.3007,37.3463,18300.0
2006-01-20 12:10:00,65.43,65.44,65.33,65.34,17000.0,37.3406,37.3463,37.2836,37.2893,17000.0
2006-01-20 12:15:00,65.35,65.37,65.3,65.35,6200.0,37.295,37.3064,37.2664,37.295,6200.0
2006-01-20 12:20:00,65.34,65.38,65.33,65.35,14200.0,37.2893,37.3121,37.2836,37.295,14200.0
2006-01-20 12:25:00,65.35,65.38,65.26,65.3,11900.0,37.295,37.3121,37.2436,37.2664,11900.0
2006-01-20 12:30:00,65.34,65.34,65.23,65.26,9400.0,37.2893,37.2893,37.2265,37.2436,9400.0
2006-01-20 12:35:00,65.26,65.35,65.26,65.35,8000.0,37.2436,37.295,37.2436,37.295,8000.0
2006-01-20 12:40:00,65.34,65.35,65.28,65.3,9800.0,37.2893,37.295,37.255,37.2664,9800.0
2006-01-20 12:45:00,65.27,65.35,65.26,65.35,14500.0,37.2493,37.295,37.2436,37.295,14500.0
2006-01-20 12:50:00,65.35,65.39,65.31,65.35,9800.0,37.295,37.3178,37.2721,37.295,9800.0
2006-01-20 12:55:00,65.35,65.35,65.16,65.21,26400.0,37.295,37.295,37.1865,37.2151,26400.0
2006-01-20 13:00:00,65.23,65.23,65.06,65.1,27300.0,37.2265,37.2265,37.1295,37.1523,27300.0
2006-01-20 13:05:00,65.1,65.16,65.1,65.12,15500.0,37.1523,37.1865,37.1523,37.1637,15500.0
2006-01-20 13:10:00,65.13,65.23,65.13,65.2,7500.0,37.1694,37.2265,37.1694,37.2094,7500.0
2006-01-20 13:15:00,65.2,65.22,65.13,65.14,7000.0,37.2094,37.2208,37.1694,37.1751,7000.0
2006-01-20 13:20:00,65.13,65.19,65.08,65.19,8200.0,37.1694,37.2037,37.1409,37.2037,8200.0
2006-01-20 13:25:00,65.23,65.25,65.21,65.21,12100.0,37.2265,37.2379,37.2151,37.2151,12100.0
2006-01-20 13:30:00,65.22,65.22,65.1,65.1,12900.0,37.2208,37.2208,37.1523,37.1523,12900.0
2006-01-20 13:35:00,65.11,65.2,65.11,65.18,7200.0,37.158,37.2094,37.158,37.198,7200.0
2006-01-20 13:40:00,65.17,65.19,65.09,65.09,8700.0,37.1922,37.2037,37.1466,37.1466,8700.0
2006-01-20 13:45:00,65.11,65.12,65.02,65.06,12800.0,37.158,37.1637,37.1066,37.1295,12800.0
2006-01-20 13:50:00,65.06,65.08,65.01,65.01,8900.0,37.1295,37.1409,37.1009,37.1009,8900.0
2006-01-20 13:55:00,65.0,65.07,64.93,65.04,36500.0,37.0952,37.1352,37.0553,37.1181,36500.0
2006-01-20 14:00:00,65.02,65.03,64.99,65.0,31300.0,37.1066,37.1124,37.0895,37.0952,31300.0
2006-01-20 14:05:00,65.01,65.04,64.98,65.04,16400.0,37.1009,37.1181,37.0838,37.1181,16400.0
2006-01-20 14:10:00,65.0,65.03,64.98,65.0,11200.0,37.0952,37.1124,37.0838,37.0952,11200.0
2006-01-20 14:15:00,65.02,65.1,65.02,65.02,9300.0,37.1066,37.1523,37.1066,37.1066,9300.0
2006-01-20 14:20:00,65.02,65.11,65.02,65.08,16000.0,37.1066,37.158,37.1066,37.1409,16000.0
2006-01-20 14:25:00,65.09,65.15,65.07,65.09,23900.0,37.1466,37.1808,37.1352,37.1466,23900.0
2006-01-20 14:30:00,65.08,65.11,65.03,65.05,14400.0,37.1409,37.158,37.1124,37.1238,14400.0
2006-01-20 14:35:00,65.05,65.05,65.0,65.05,9100.0,37.1238,37.1238,37.0952,37.1238,9100.0
2006-01-20 14:40:00,65.05,65.07,64.99,64.99,11000.0,37.1238,37.1352,37.0895,37.0895,11000.0
2006-01-20 14:45:00,65.0,65.02,64.99,65.02,13500.0,37.0952,37.1066,37.0895,37.1066,13500.0
2006-01-20 14:50:00,65.01,65.06,65.0,65.02,38700.0,37.1009,37.1295,37.0952,37.1066,38700.0
2006-01-20 14:55:00,65.03,65.03,64.99,65.0,23700.0,37.1124,37.1124,37.0895,37.0952,23700.0
2006-01-20 15:00:00,65.0,65.05,64.99,64.99,35300.0,37.0952,37.1238,37.0895,37.0895,35300.0
2006-01-20 15:05:00,65.02,65.02,64.96,65.02,16000.0,37.1066,37.1066,37.0724,37.1066,16000.0
2006-01-20 15:10:00,65.03,65.04,64.95,65.0,21100.0,37.1124,37.1181,37.0667,37.0952,21100.0
2006-01-20 15:15:00,65.01,65.01,64.9,65.0,42000.0,37.1009,37.1009,37.0382,37.0952,42000.0
2006-01-20 15:20:00,65.0,65.0,64.89,64.91,32800.0,37.0952,37.0952,37.0325,37.0439,32800.0
2006-01-20 15:25:00,64.85,64.92,64.85,64.9,29900.0,37.0096,37.0496,37.0096,37.0382,29900.0
2006-01-20 15:30:00,64.9,64.91,64.85,64.87,34100.0,37.0382,37.0439,37.0096,37.021,34100.0
2006-01-20 15:35:00,64.88,64.95,64.81,64.91,41800.0,37.0267,37.0667,36.9868,37.0439,41800.0
2006-01-20 15:40:00,64.91,64.97,64.76,64.83,42200.0,37.0439,37.0781,36.9583,36.9982,42200.0
2006-01-20 15:45:00,64.83,64.91,64.8,64.91,30400.0,36.9982,37.0439,36.9811,37.0439,30400.0
2006-01-20 15:50:00,64.9,64.96,64.9,64.95,34100.0,37.0382,37.0724,37.0382,37.0667,34100.0
2006-01-20 15:55:00,64.95,64.97,64.9,64.9,32100.0,37.0667,37.0781,37.0382,37.0382,32100.0
2006-01-23 09:30:00,65.35,65.35,65.15,65.23,59900.0,37.295,37.295,37.1808,37.2265,59900.0
2006-01-23 09:35:00,65.35,65.41,65.23,65.41,43800.0,37.295,37.3292,37.2265,37.3292,43800.0
2006-01-23 09:40:00,65.41,65.64,65.37,65.62,45900.0,37.3292,37.4605,37.3064,37.4491,45900.0
2006-01-23 09:45:00,65.61,65.63,65.47,65.61,40300.0,37.4434,37.4548,37.3635,37.4434,40300.0
2006-01-23 09:50:00,65.61,65.61,65.57,65.59,30500.0,37.4434,37.4434,37.4205,37.4319,30500.0
2006-01-23 09:55:00,65.59,65.64,65.58,65.64,24200.0,37.4319,37.4605,37.4262,37.4605,24200.0
2006-01-23 10:00:00,65.64,65.78,65.64,65.71,62700.0,37.4605,37.5404,37.4605,37.5004,62700.0
2006-01-23 10:05:00,65.71,65.75,65.65,65.75,19200.0,37.5004,37.5233,37.4662,37.5233,19200.0
2006-01-23 10:10:00,65.78,65.78,65.67,65.7,42600.0,37.5404,37.5404,37.4776,37.4947,42600.0
2006-01-23 10:15:00,65.71,65.71,65.61,65.65,20300.0,37.5004,37.5004,37.4434,37.4662,20300.0
2006-01-23 10:20:00,65.64,65.67,65.56,65.6,27200.0,37.4605,37.4776,37.4148,37.4376,27200.0
2006-01-23 10:25:00,65.59,65.64,65.5,65.5,19400.0,37.4319,37.4605,37.3806,37.3806,19400.0
2006-01-23 10:30:00,65.51,65.58,65.47,65.49,12100.0,37.3863,37.4262,37.3635,37.3749,12100.0
2006-01-23 10:35:00,65.53,65.56,65.45,65.45,15300.0,37.3977,37.4148,37.352,37.352,15300.0
2006-01-23 10:40:00,65.47,65.6,65.4,65.6,13700.0,37.3635,37.4376,37.3235,37.4376,13700.0
2006-01-23 10:45:00,65.6,65.6,65.5,65.52,12200.0,37.4376,37.4376,37.3806,37.392,12200.0
2006-01-23 10:50:00,65.5,65.57,65.5,65.57,21800.0,37.3806,37.4205,37.3806,37.4205,21800.0
2006-01-23 10:55:00,65.59,65.69,65.59,65.64,10700.0,37.4319,37.489,37.4319,37.4605,10700.0
2006-01-23 11:00:00,65.63,65.65,65.58,65.6,16600.0,37.4548,37.4662,37.4262,37.4376,16600.0
2006-01-23 11:05:00,65.6,65.61,65.49,65.5,18300.0,37.4376,37.4434,37.3749,37.3806,18300.0
2006-01-23 11:10:00,65.55,65.62,65.51,65.54,6200.0,37.4091,37.4491,37.3863,37.4034,6200.0
2006-01-23 11:15:00,65.57,65.6,65.25,65.41,60800.0,37.4205,37.4376,37.2379,37.3292,60800.0
2006-01-23 11:20:00,65.41,65.46,65.41,65.45,14400.0,37.3292,37.3578,37.3292,37.352,14400.0
2006-01-23 11:25:00,65.45,65.48,65.44,65.45,16400.0,37.352,37.3692,37.3463,37.352,16400.0
2006-01-23 11:30:00,65.45,65.5,65.44,65.5,26400.0,37.352,37.3806,37.3463,37.3806,26400.0
2006-01-23 11:35:00,65.49,65.52,65.46,65.5,20100.0,37.3749,37.392,37.3578,37.3806,20100.0
2006-01-23 11:40:00,65.49,65.53,65.49,65.52,37100.0,37.3749,37.3977,37.3749,37.392,37100.0
2006-01-23 11:45:00,65.52,65.56,65.51,65.51,12400.0,37.392,37.4148,37.3863,37.3863,12400.0
2006-01-23 11:50:00,65.52,65.62,65.52,65.6,14800.0,37.392,37.4491,37.392,37.4376,14800.0
2006-01-23 11:55:00,65.6,65.63,65.59,65.61,12800.0,37.4376,37.4548,37.4319,37.4434,12800.0
2006-01-23 12:00:00,65.61,65.62,65.58,65.58,10200.0,37.4434,37.4491,37.4262,37.4262,10200.0
2006-01-23 12:05:00,65.58,65.58,65.45,65.47,20300.0,37.4262,37.4262,37.352,37.3635,20300.0
2006-01-23 12:10:00,65.48,65.58,65.48,65.56,11000.0,37.3692,37.4262,37.3692,37.4148,11000.0
2006-01-23 12:15:00,65.57,65.57,65.4,65.48,20800.0,37.4205,37.4205,37.3235,37.3692,20800.0
2006-01-23 12:20:00,65.47,65.52,65.47,65.5,12100.0,37.3635,37.392,37.3635,37.3806,12100.0
2006-01-23 12:25:00,65.5,65.51,65.47,65.49,7400.0,37.3806,37.3863,37.3635,37.3749,7400.0
2006-01-23 12:30:00,65.51,65.55,65.51,65.55,8500.0,37.3863,37.4091,37.3863,37.4091,8500.0
2006-01-23 12:35:00,65.55,65.55,65.51,65.55,13800.0,37.4091,37.4091,37.3863,37.4091,13800.0
2006-01-23 12:40:00,65.55,65.56,65.49,65.51,6600.0,37.4091,37.4148,37.3749,37.3863,6600.0
2006-01-23 12:45:00,65.51,65.55,65.51,65.53,8500.0,37.3863,37.4091,37.3863,37.3977,8500.0
2006-01-23 12:50:00,65.53,65.55,65.46,65.55,9100.0,37.3977,37.4091,37.3578,37.4091,9100.0
2006-01-23 12:55:00,65.54,65.62,65.54,65.6,6600.0,37.4034,37.4491,37.4034,37.4376,6600.0
2006-01-23 13:00:00,65.6,65.63,65.59,65.63,11600.0,37.4376,37.4548,37.4319,37.4548,11600.0
2006-01-23 13:05:00,65.65,65.73,65.65,65.73,16500.0,37.4662,37.5118,37.4662,37.5118,16500.0
2006-01-23 13:10:00,65.73,65.75,65.73,65.73,21600.0,37.5118,37.5233,37.5118,37.5118,21600.0
2006-01-23 13:15:00,65.73,65.74,65.7,65.74,18500.0,37.5118,37.5175,37.4947,37.5175,18500.0
2006-01-23 13:20:00,65.74,65.82,65.74,65.81,22500.0,37.5175,37.5632,37.5175,37.5575,22500.0
2006-01-23 13:25:00,65.81,65.82,65.8,65.82,9800.0,37.5575,37.5632,37.5518,37.5632,9800.0
2006-01-23 13:30:00,65.82,65.83,65.82,65.82,7000.0,37.5632,37.5689,37.5632,37.5632,7000.0
2006-01-23 13:35:00,65.82,65.82,65.75,65.75,15300.0,37.5632,37.5632,37.5233,37.5233,15300.0
2006-01-23 13:40:00,65.76,65.76,65.73,65.74,17900.0,37.529,37.529,37.5118,37.5175,17900.0
2006-01-23 13:45:00,65.74,65.76,65.62,65.64,33900.0,37.5175,37.529,37.4491,37.4605,33900.0
2006-01-23 13:50:00,65.64,65.64,65.59,65.62,30900.0,37.4605,37.4605,37.4319,37.4491,30900.0
2006-01-23 13:55:00,65.65,65.65,65.56,65.61,23100.0,37.4662,37.4662,37.4148,37.4434,23100.0
2006-01-23 14:00:00,65.61,65.61,65.53,65.55,24900.0,37.4434,37.4434,37.3977,37.4091,24900.0
2006-01-23 14:05:00,65.55,65.55,65.47,65.47,35300.0,37.4091,37.4091,37.3635,37.3635,35300.0
2006-01-23 14:10:00,65.49,65.49,65.32,65.39,36200.0,37.3749,37.3749,37.2779,37.3178,36200.0
2006-01-23 14:15:00,65.39,65.55,65.34,65.55,18100.0,37.3178,37.4091,37.2893,37.4091,18100.0
2006-01-23 14:20:00,65.54,65.58,65.5,65.53,17400.0,37.4034,37.4262,37.3806,37.3977,17400.0
2006-01-23 14:25:00,65.53,65.54,65.44,65.49,20400.0,37.3977,37.4034,37.3463,37.3749,20400.0
2006-01-23 14:30:00,65.49,65.59,65.49,65.5,19000.0,37.3749,37.4319,37.3749,37.3806,19000.0
2006-01-23 14:35:00,65.49,65.49,65.36,65.39,27000.0,37.3749,37.3749,37.3007,37.3178,27000.0
2006-01-23 14:40:00,65.39,65.4,65.35,65.36,16200.0,37.3178,37.3235,37.295,37.3007,16200.0
2006-01-23 14:45:00,65.35,65.46,65.34,65.45,22000.0,37.295,37.3578,37.2893,37.352,22000.0
2006-01-23 14:50:00,65.43,65.49,65.43,65.48,16600.0,37.3406,37.3749,37.3406,37.3692,16600.0
2006-01-23 14:55:00,65.45,65.59,65.43,65.56,20100.0,37.352,37.4319,37.3406,37.4148,20100.0
2006-01-23 15:00:00,65.56,65.62,65.53,65.54,12100.0,37.4148,37.4491,37.3977,37.4034,12100.0
2006-01-23 15:05:00,65.53,65.54,65.51,65.51,19000.0,37.3977,37.4034,37.3863,37.3863,19000.0
2006-01-23 15:10:00,65.52,65.52,65.45,65.46,11500.0,37.392,37.392,37.352,37.3578,11500.0
2006-01-23 15:15:00,65.46,65.51,65.44,65.45,20800.0,37.3578,37.3863,37.3463,37.352,20800.0
2006-01-23 15:20:00,65.45,65.47,65.41,65.41,35800.0,37.352,37.3635,37.3292,37.3292,35800.0
2006-01-23 15:25:00,65.41,65.43,65.37,65.43,27700.0,37.3292,37.3406,37.3064,37.3406,27700.0
2006-01-23 15:30:00,65.44,65.51,65.43,65.44,27500.0,37.3463,37.3863,37.3406,37.3463,27500.0
2006-01-23 15:35:00,65.43,65.44,65.37,65.37,22100.0,37.3406,37.3463,37.3064,37.3064,22100.0
2006-01-23 15:40:00,65.38,65.38,65.26,65.3,42200.0,37.3121,37.3121,37.2436,37.2664,42200.0
2006-01-23 15:45:00,65.3,65.3,65.27,65.3,41300.0,37.2664,37.2664,37.2493,37.2664,41300.0
2006-01-23 15:50:00,65.3,65.49,65.29,65.38,32400.0,37.2664,37.3749,37.2607,37.3121,32400.0
2006-01-23 15:55:00,65.38,65.47,65.38,65.4,43500.0,37.3121,37.3635,37.3121,37.3235,43500.0
2006-01-24 09:30:00,65.65,66.0,65.65,66.0,47200.0,37.4662,37.6659,37.4662,37.6659,47200.0
2006-01-24 09:35:00,65.99,66.07,65.83,65.94,45400.0,37.6602,37.7059,37.5689,37.6317,45400.0
2006-01-24 09:40:00,65.96,66.01,65.96,66.0,37500.0,37.6431,37.6716,37.6431,37.6659,37500.0
2006-01-24 09:45:00,66.0,66.01,65.92,65.92,44300.0,37.6659,37.6716,37.6203,37.6203,44300.0
2006-01-24 09:50:00,65.92,65.96,65.89,65.9,36400.0,37.6203,37.6431,37.6031,37.6089,36400.0
2006-01-24 09:55:00,65.9,65.96,65.86,65.86,45500.0,37.6089,37.6431,37.586,37.586,45500.0
2006-01-24 10:00:00,65.88,65.98,65.88,65.98,14000.0,37.5974,37.6545,37.5974,37.6545,14000.0
2006-01-24 10:05:00,65.98,65.98,65.88,65.9,12600.0,37.6545,37.6545,37.5974,37.6089,12600.0
2006-01-24 10:10:00,65.92,65.95,65.92,65.94,22300.0,37.6203,37.6374,37.6203,37.6317,22300.0
2006-01-24 10:15:00,65.95,65.95,65.9,65.94,17300.0,37.6374,37.6374,37.6089,37.6317,17300.0
2006-01-24 10:20:00,65.95,65.99,65.95,65.96,18400.0,37.6374,37.6602,37.6374,37.6431,18400.0
2006-01-24 10:25:00,65.96,65.96,65.85,65.91,19100.0,37.6431,37.6431,37.5803,37.6146,19100.0
2006-01-24 10:30:00,65.91,65.92,65.85,65.89,6800.0,37.6146,37.6203,37.5803,37.6031,6800.0
2006-01-24 10:35:00,65.9,65.97,65.89,65.93,19600.0,37.6089,37.6488,37.6031,37.626,19600.0
2006-01-24 10:40:00,65.94,65.95,65.93,65.93,7100.0,37.6317,37.6374,37.626,37.626,7100.0
2006-01-24 10:45:00,65.94,65.95,65.89,65.91,18800.0,37.6317,37.6374,37.6031,37.6146,18800.0
2006-01-24 10:50:00,65.94,65.94,65.9,65.9,13100.0,37.6317,37.6317,37.6089,37.6089,13100.0
2006-01-24 10:55:00,65.89,65.96,65.85,65.96,46700.0,37.6031,37.6431,37.5803,37.6431,46700.0
2006-01-24 11:00:00,65.96,65.96,65.89,65.9,7200.0,37.6431,37.6431,37.6031,37.6089,7200.0
2006-01-24 11:05:00,65.9,65.9,65.82,65.86,106500.0,37.6089,37.6089,37.5632,37.586,106500.0
2006-01-24 11:10:00,65.86,65.86,65.79,65.84,11400.0,37.586,37.586,37.5461,37.5746,11400.0
2006-01-24 11:15:00,65.85,65.91,65.84,65.9,13100.0,37.5803,37.6146,37.5746,37.6089,13100.0
2006-01-24 11:20:00,65.92,65.99,65.92,65.95,10000.0,37.6203,37.6602,37.6203,37.6374,10000.0
2006-01-24 11:25:00,65.93,65.96,65.93,65.93,9200.0,37.626,37.6431,37.626,37.626,9200.0
2006-01-24 11:30:00,65.94,65.95,65.92,65.93,36000.0,37.6317,37.6374,37.6203,37.626,36000.0
2006-01-24 11:35:00,65.93,65.99,65.92,65.95,30300.0,37.626,37.6602,37.6203,37.6374,30300.0
2006-01-24 11:40:00,65.95,66.0,65.95,66.0,26100.0,37.6374,37.6659,37.6374,37.6659,26100.0
2006-01-24 11:45:00,66.01,66.09,66.01,66.05,11300.0,37.6716,37.7173,37.6716,37.6945,11300.0
2006-01-24 11:50:00,66.05,66.05,66.03,66.05,7000.0,37.6945,37.6945,37.683,37.6945,7000.0
2006-01-24 11:55:00,66.05,66.05,66.03,66.03,20600.0,37.6945,37.6945,37.683,37.683,20600.0
2006-01-24 12:00:00,66.03,66.04,65.99,66.0,21600.0,37.683,37.6888,37.6602,37.6659,21600.0
2006-01-24 12:05:00,66.0,66.07,65.99,66.05,44600.0,37.6659,37.7059,37.6602,37.6945,44600.0
2006-01-24 12:10:00,66.07,66.14,66.06,66.14,9100.0,37.7059,37.7458,37.7002,37.7458,9100.0
2006-01-24 12:15:00,66.14,66.14,65.98,65.98,8300.0,37.7458,37.7458,37.6545,37.6545,8300.0
2006-01-24 12:20:00,65.99,66.08,65.97,66.08,28100.0,37.6602,37.7116,37.6488,37.7116,28100.0
2006-01-24 12:25:00,66.08,66.1,66.06,66.06,7000.0,37.7116,37.723,37.7002,37.7002,7000.0
2006-01-24 12:30:00,66.07,66.07,66.0,66.03,10900.0,37.7059,37.7059,37.6659,37.683,10900.0
2006-01-24 12:35:00,66.03,66.05,66.01,66.05,6100.0,37.683,37.6945,37.6716,37.6945,6100.0
2006-01-24 12:40:00,66.05,66.05,66.02,66.02,6700.0,37.6945,37.6945,37.6773,37.6773,6700.0
2006-01-24 12:45:00,66.02,66.03,65.99,65.99,11300.0,37.6773,37.683,37.6602,37.6602,11300.0
2006-01-24 12:50:00,66.0,66.05,66.0,66.03,19200.0,37.6659,37.6945,37.6659,37.683,19200.0
2006-01-24 12:55:00,66.02,66.02,65.98,65.99,8600.0,37.6773,37.6773,37.6545,37.6602,8600.0
2006-01-24 13:00:00,65.98,65.99,65.97,65.98,16000.0,37.6545,37.6602,37.6488,37.6545,16000.0
2006-01-24 13:05:00,65.98,65.99,65.97,65.97,10600.0,37.6545,37.6602,37.6488,37.6488,10600.0
2006-01-24 13:10:00,65.97,65.97,65.92,65.93,12000.0,37.6488,37.6488,37.6203,37.626,12000.0
2006-01-24 13:15:00,65.92,65.94,65.85,65.86,31300.0,37.6203,37.6317,37.5803,37.586,31300.0
2006-01-24 13:20:00,65.87,65.88,65.86,65.87,7000.0,37.5917,37.5974,37.586,37.5917,7000.0
2006-01-24 13:25:00,65.87,65.87,65.8,65.85,19500.0,37.5917,37.5917,37.5518,37.5803,19500.0
2006-01-24 13:30:00,65.85,65.85,65.82,65.83,26000.0,37.5803,37.5803,37.5632,37.5689,26000.0
2006-01-24 13:35:00,65.84,65.85,65.83,65.85,9700.0,37.5746,37.5803,37.5689,37.5803,9700.0
2006-01-24 13:40:00,65.85,65.85,65.83,65.85,9900.0,37.5803,37.5803,37.5689,37.5803,9900.0
2006-01-24 13:45:00,65.85,65.85,65.72,65.72,25100.0,37.5803,37.5803,37.5061,37.5061,25100.0
2006-01-24 13:50:00,65.72,65.75,65.65,65.75,50000.0,37.5061,37.5233,37.4662,37.5233,50000.0
2006-01-24 13:55:00,65.75,65.85,65.7,65.85,25200.0,37.5233,37.5803,37.4947,37.5803,25200.0
2006-01-24 14:00:00,65.84,65.9,65.83,65.9,24300.0,37.5746,37.6089,37.5689,37.6089,24300.0
2006-01-24 14:05:00,65.9,65.9,65.88,65.89,27100.0,37.6089,37.6089,37.5974,37.6031,27100.0
2006-01-24 14:10:00,65.89,65.9,65.88,65.9,31200.0,37.6031,37.6089,37.5974,37.6089,31200.0
2006-01-24 14:15:00,65.9,65.95,65.89,65.91,26000.0,37.6089,37.6374,37.6031,37.6146,26000.0
2006-01-24 14:20:00,65.91,65.94,65.87,65.87,11800.0,37.6146,37.6317,37.5917,37.5917,11800.0
2006-01-24 14:25:00,65.87,65.94,65.87,65.94,11700.0,37.5917,37.6317,37.5917,37.6317,11700.0
2006-01-24 14:30:00,65.94,65.99,65.92,65.96,11700.0,37.6317,37.6602,37.6203,37.6431,11700.0
2006-01-24 14:35:00,65.97,65.97,65.93,65.95,8100.0,37.6488,37.6488,37.626,37.6374,8100.0
2006-01-24 14:40:00,65.94,65.95,65.87,65.87,17000.0,37.6317,37.6374,37.5917,37.5917,17000.0
2006-01-24 14:45:00,65.87,65.9,65.85,65.86,12700.0,37.5917,37.6089,37.5803,37.586,12700.0
2006-01-24 14:50:00,65.86,65.89,65.84,65.85,12800.0,37.586,37.6031,37.5746,37.5803,12800.0
2006-01-24 14:55:00,65.84,65.88,65.82,65.85,13300.0,37.5746,37.5974,37.5632,37.5803,13300.0
2006-01-24 15:00:00,65.85,65.87,65.84,65.86,9300.0,37.5803,37.5917,37.5746,37.586,9300.0
2006-01-24 15:05:00,65.87,65.89,65.82,65.83,16100.0,37.5917,37.6031,37.5632,37.5689,16100.0
2006-01-24 15:10:00,65.81,65.81,65.74,65.74,20500.0,37.5575,37.5575,37.5175,37.5175,20500.0
2006-01-24 15:15:00,65.75,65.75,65.67,65.69,23900.0,37.5233,37.5233,37.4776,37.489,23900.0
2006-01-24 15:20:00,65.68,65.69,65.55,65.55,94600.0,37.4833,37.489,37.4091,37.4091,94600.0
2006-01-24 15:25:00,65.55,65.58,65.5,65.56,54300.0,37.4091,37.4262,37.3806,37.4148,54300.0
2006-01-24 15:30:00,65.55,65.67,65.55,65.67,33600.0,37.4091,37.4776,37.4091,37.4776,33600.0
2006-01-24 15:35:00,65.67,65.72,65.66,65.7,27100.0,37.4776,37.5061,37.4719,37.4947,27100.0
2006-01-24 15:40:00,65.74,65.74,65.65,65.68,20500.0,37.5175,37.5175,37.4662,37.4833,20500.0
2006-01-24 15:45:00,65.68,65.7,65.59,65.69,32900.0,37.4833,37.4947,37.4319,37.489,32900.0
2006-01-24 15:50:00,65.68,65.75,65.67,65.73,25900.0,37.4833,37.5233,37.4776,37.5118,25900.0
2006-01-24 15:55:00,65.73,65.76,65.66,65.66,44200.0,37.5118,37.529,37.4719,37.4719,44200.0
2006-01-25 09:30:00,65.7,65.7,65.35,65.45,31100.0,37.4947,37.4947,37.295,37.352,31100.0
2006-01-25 09:35:00,65.46,65.65,65.45,65.6,13900.0,37.3578,37.4662,37.352,37.4376,13900.0
2006-01-25 09:40:00,65.56,65.67,65.53,65.54,19100.0,37.4148,37.4776,37.3977,37.4034,19100.0
2006-01-25 09:45:00,65.53,65.6,65.42,65.6,28300.0,37.3977,37.4376,37.3349,37.4376,28300.0
2006-01-25 09:50:00,65.59,65.69,65.57,65.69,72800.0,37.4319,37.489,37.4205,37.489,72800.0
2006-01-25 09:55:00,65.65,65.72,65.4,65.48,32700.0,37.4662,37.5061,37.3235,37.3692,32700.0
2006-01-25 10:00:00,65.49,65.6,65.44,65.6,26300.0,37.3749,37.4376,37.3463,37.4376,26300.0
2006-01-25 10:05:00,65.6,65.6,65.47,65.49,18200.0,37.4376,37.4376,37.3635,37.3749,18200.0
2006-01-25 10:10:00,65.49,65.53,65.38,65.47,44400.0,37.3749,37.3977,37.3121,37.3635,44400.0
2006-01-25 10:15:00,65.49,65.53,65.42,65.53,11200.0,37.3749,37.3977,37.3349,37.3977,11200.0
2006-01-25 10:20:00,65.54,65.54,65.26,65.29,17200.0,37.4034,37.4034,37.2436,37.2607,17200.0
2006-01-25 10:25:00,65.27,65.55,65.27,65.49,14800.0,37.2493,37.4091,37.2493,37.3749,14800.0
2006-01-25 10:30:00,65.55,65.65,65.5,65.57,13600.0,37.4091,37.4662,37.3806,37.4205,13600.0
2006-01-25 10:35:00,65.59,65.67,65.57,65.63,13800.0,37.4319,37.4776,37.4205,37.4548,13800.0
2006-01-25 10:40:00,65.63,65.65,65.53,65.6,13900.0,37.4548,37.4662,37.3977,37.4376,13900.0
2006-01-25 10:45:00,65.61,65.76,65.61,65.76,13200.0,37.4434,37.529,37.4434,37.529,13200.0
2006-01-25 10:50:00,65.76,65.87,65.68,65.72,27600.0,37.529,37.5917,37.4833,37.5061,27600.0
2006-01-25 10:55:00,65.65,65.7,65.55,65.62,32900.0,37.4662,37.4947,37.4091,37.4491,32900.0
2006-01-25 11:00:00,65.6,65.75,65.55,65.7,62800.0,37.4376,37.5233,37.4091,37.4947,62800.0
2006-01-25 11:05:00,65.7,65.71,65.57,65.6,9400.0,37.4947,37.5004,37.4205,37.4376,9400.0
2006-01-25 11:10:00,65.57,65.65,65.57,65.62,13200.0,37.4205,37.4662,37.4205,37.4491,13200.0
2006-01-25 11:15:00,65.61,65.65,65.59,65.6,11700.0,37.4434,37.4662,37.4319,37.4376,11700.0
2006-01-25 11:20:00,65.6,65.63,65.57,65.59,8300.0,37.4376,37.4548,37.4205,37.4319,8300.0
2006-01-25 11:25:00,65.61,65.64,65.61,65.64,12800.0,37.4434,37.4605,37.4434,37.4605,12800.0
2006-01-25 11:30:00,65.64,65.65,65.6,65.6,20900.0,37.4605,37.4662,37.4376,37.4376,20900.0
2006-01-25 11:35:00,65.6,65.6,65.45,65.52,35300.0,37.4376,37.4376,37.352,37.392,35300.0
2006-01-25 11:40:00,65.52,65.56,65.51,65.51,14000.0,37.392,37.4148,37.3863,37.3863,14000.0
2006-01-25 11:45:00,65.51,65.51,65.41,65.42,13400.0,37.3863,37.3863,37.3292,37.3349,13400.0
2006-01-25 11:50:00,65.43,65.46,65.4,65.46,10600.0,37.3406,37.3578,37.3235,37.3578,10600.0
2006-01-25 11:55:00,65.46,65.47,65.43,65.44,6300.0,37.3578,37.3635,37.3406,37.3463,6300.0
2006-01-25 12:00:00,65.44,65.44,65.31,65.31,11200.0,37.3463,37.3463,37.2721,37.2721,11200.0
2006-01-25 12:05:00,65.31,65.32,65.23,65.28,11500.0,37.2721,37.2779,37.2265,37.255,11500.0
2006-01-25 12:10:00,65.3,65.32,65.23,65.23,25600.0,37.2664,37.2779,37.2265,37.2265,25600.0
2006-01-25 12:15:00,65.2,65.22,65.19,65.2,19300.0,37.2094,37.2208,37.2037,37.2094,19300.0
2006-01-25 12:20:00,65.19,65.2,65.13,65.13,14500.0,37.2037,37.2094,37.1694,37.1694,14500.0
2006-01-25 12:25:00,65.13,65.13,64.97,65.1,29300.0,37.1694,37.1694,37.0781,37.1523,29300.0
2006-01-25 12:30:00,65.12,65.25,65.12,65.24,12200.0,37.1637,37.2379,37.1637,37.2322,12200.0
2006-01-25 12:35:00,65.28,65.28,65.16,65.19,9700.0,37.255,37.255,37.1865,37.2037,9700.0
2006-01-25 12:40:00,65.2,65.22,65.1,65.13,19500.0,37.2094,37.2208,37.1523,37.1694,19500.0
2006-01-25 12:45:00,65.15,65.23,65.12,65.15,14900.0,37.1808,37.2265,37.1637,37.1808,14900.0
2006-01-25 12:50:00,65.14,65.15,65.05,65.09,29400.0,37.1751,37.1808,37.1238,37.1466,29400.0
2006-01-25 12:55:00,65.09,65.15,65.08,65.13,9200.0,37.1466,37.1808,37.1409,37.1694,9200.0
2006-01-25 13:00:00,65.11,65.2,65.11,65.18,6700.0,37.158,37.2094,37.158,37.198,6700.0
2006-01-25 13:05:00,65.2,65.28,65.16,65.28,16400.0,37.2094,37.255,37.1865,37.255,16400.0
2006-01-25 13:10:00,65.28,65.3,65.2,65.2,14300.0,37.255,37.2664,37.2094,37.2094,14300.0
2006-01-25 13:15:00,65.22,65.23,65.15,65.2,10000.0,37.2208,37.2265,37.1808,37.2094,10000.0
2006-01-25 13:20:00,65.21,65.3,65.11,65.17,17300.0,37.2151,37.2664,37.158,37.1922,17300.0
2006-01-25 13:25:00,65.15,65.23,65.13,65.23,15700.0,37.1808,37.2265,37.1694,37.2265,15700.0
2006-01-25 13:30:00,65.23,65.23,65.14,65.18,9300.0,37.2265,37.2265,37.1751,37.198,9300.0
2006-01-25 13:35:00,65.16,65.16,65.09,65.1,16200.0,37.1865,37.1865,37.1466,37.1523,16200.0
2006-01-25 13:40:00,65.1,65.11,65.05,65.08,11700.0,37.1523,37.158,37.1238,37.1409,11700.0
2006-01-25 13:45:00,65.02,65.06,65.0,65.0,7100.0,37.1066,37.1295,37.0952,37.0952,7100.0
2006-01-25 13:50:00,64.99,65.04,64.97,65.02,15500.0,37.0895,37.1181,37.0781,37.1066,15500.0
2006-01-25 13:55:00,65.02,65.11,65.02,65.11,11200.0,37.1066,37.158,37.1066,37.158,11200.0
2006-01-25 14:00:00,65.08,65.09,65.0,65.08,24800.0,37.1409,37.1466,37.0952,37.1409,24800.0
2006-01-25 14:05:00,65.08,65.12,65.06,65.12,36200.0,37.1409,37.1637,37.1295,37.1637,36200.0
2006-01-25 14:10:00,65.11,65.27,65.11,65.2,18500.0,37.158,37.2493,37.158,37.2094,18500.0
2006-01-25 14:15:00,65.2,65.21,65.14,65.17,11300.0,37.2094,37.2151,37.1751,37.1922,11300.0
2006-01-25 14:20:00,65.17,65.26,65.13,65.2,14200.0,37.1922,37.2436,37.1694,37.2094,14200.0
2006-01-25 14:25:00,65.2,65.23,65.07,65.08,17900.0,37.2094,37.2265,37.1352,37.1409,17900.0
2006-01-25 14:30:00,65.09,65.14,65.08,65.1,13500.0,37.1466,37.1751,37.1409,37.1523,13500.0
2006-01-25 14:35:00,65.1,65.2,65.05,65.1,25100.0,37.1523,37.2094,37.1238,37.1523,25100.0
2006-01-25 14:40:00,65.1,65.19,65.06,65.1,23000.0,37.1523,37.2037,37.1295,37.1523,23000.0
2006-01-25 14:45:00,65.11,65.11,65.07,65.1,19100.0,37.158,37.158,37.1352,37.1523,19100.0
2006-01-25 14:50:00,65.11,65.19,65.05,65.17,15800.0,37.158,37.2037,37.1238,37.1922,15800.0
2006-01-25 14:55:00,65.11,65.11,64.94,64.99,12700.0,37.158,37.158,37.061,37.0895,12700.0
2006-01-25 15:00:00,64.99,65.19,64.95,65.04,21400.0,37.0895,37.2037,37.0667,37.1181,21400.0
2006-01-25 15:05:00,65.04,65.11,65.0,65.11,14500.0,37.1181,37.158,37.0952,37.158,14500.0
2006-01-25 15:10:00,65.11,65.12,65.03,65.07,22200.0,37.158,37.1637,37.1124,37.1352,22200.0
2006-01-25 15:15:00,65.07,65.11,65.07,65.11,16000.0,37.1352,37.158,37.1352,37.158,16000.0
2006-01-25 15:20:00,65.12,65.14,64.99,65.11,26400.0,37.1637,37.1751,37.0895,37.158,26400.0
2006-01-25 15:25:00,65.12,65.25,65.1,65.19,30700.0,37.1637,37.2379,37.1523,37.2037,30700.0
2006-01-25 15:30:00,65.2,65.2,65.09,65.13,17600.0,37.2094,37.2094,37.1466,37.1694,17600.0
2006-01-25 15:35:00,65.13,65.21,65.13,65.16,22300.0,37.1694,37.2151,37.1694,37.1865,22300.0
2006-01-25 15:40:00,65.18,65.2,65.17,65.2,26500.0,37.198,37.2094,37.1922,37.2094,26500.0
2006-01-25 15:45:00,65.2,65.2,65.11,65.11,25300.0,37.2094,37.2094,37.158,37.158,25300.0
2006-01-25 15:50:00,65.09,65.15,65.07,65.08,48000.0,37.1466,37.1808,37.1352,37.1409,48000.0
2006-01-25 15:55:00,65.08,65.08,65.0,65.01,74700.0,37.1409,37.1409,37.0952,37.1009,74700.0
2006-01-26 09:30:00,66.99,67.0,66.84,66.9,195500.0,38.2309,38.2366,38.1453,38.1796,195500.0
2006-01-26 09:35:00,66.9,67.1,66.9,67.07,157000.0,38.1796,38.2937,38.1796,38.2766,157000.0
2006-01-26 09:40:00,67.08,67.2,66.65,66.88,89800.0,38.2823,38.3508,38.0369,38.1681,89800.0
2006-01-26 09:45:00,66.89,67.08,66.85,66.95,57700.0,38.1738,38.2823,38.151,38.2081,57700.0
2006-01-26 09:50:00,66.98,67.06,66.91,67.05,61800.0,38.2252,38.2709,38.1853,38.2652,61800.0
2006-01-26 09:55:00,67.06,67.34,67.06,67.31,75700.0,38.2709,38.4307,38.2709,38.4135,75700.0
2006-01-26 10:00:00,67.31,67.7,67.31,67.58,97900.0,38.4135,38.6361,38.4135,38.5676,97900.0
2006-01-26 10:05:00,67.57,67.92,67.56,67.61,81600.0,38.5619,38.7617,38.5562,38.5847,81600.0
2006-01-26 10:10:00,67.61,67.62,67.5,67.6,38700.0,38.5847,38.5905,38.522,38.579,38700.0
2006-01-26 10:15:00,67.6,67.61,67.46,67.47,45100.0,38.579,38.5847,38.4991,38.5048,45100.0
2006-01-26 10:20:00,67.47,67.61,67.46,67.6,80000.0,38.5048,38.5847,38.4991,38.579,80000.0
2006-01-26 10:25:00,67.58,67.6,67.46,67.47,32200.0,38.5676,38.579,38.4991,38.5048,32200.0
2006-01-26 10:30:00,67.47,67.77,67.46,67.75,36300.0,38.5048,38.6761,38.4991,38.6646,36300.0
2006-01-26 10:35:00,67.76,67.88,67.75,67.76,54700.0,38.6704,38.7388,38.6646,38.6704,54700.0
2006-01-26 10:40:00,67.76,67.83,67.75,67.79,34800.0,38.6704,38.7103,38.6646,38.6875,34800.0
2006-01-26 10:45:00,67.79,67.79,67.52,67.66,30300.0,38.6875,38.6875,38.5334,38.6133,30300.0
2006-01-26 10:50:00,67.66,67.85,67.65,67.83,28200.0,38.6133,38.7217,38.6076,38.7103,28200.0
2006-01-26 10:55:00,67.83,67.88,67.81,67.85,48100.0,38.7103,38.7388,38.6989,38.7217,48100.0
2006-01-26 11:00:00,67.85,67.85,67.76,67.79,38300.0,38.7217,38.7217,38.6704,38.6875,38300.0
2006-01-26 11:05:00,67.79,67.81,67.7,67.7,34100.0,38.6875,38.6989,38.6361,38.6361,34100.0
2006-01-26 11:10:00,67.69,67.7,67.38,67.53,59600.0,38.6304,38.6361,38.4535,38.5391,59600.0
2006-01-26 11:15:00,67.52,67.52,67.42,67.45,42900.0,38.5334,38.5334,38.4763,38.4934,42900.0
2006-01-26 11:20:00,67.45,67.5,67.4,67.4,27500.0,38.4934,38.522,38.4649,38.4649,27500.0
2006-01-26 11:25:00,67.43,67.65,67.42,67.6,29200.0,38.482,38.6076,38.4763,38.579,29200.0
2006-01-26 11:30:00,67.6,67.77,67.57,67.75,36000.0,38.579,38.6761,38.5619,38.6646,36000.0
2006-01-26 11:35:00,67.75,67.84,67.75,67.78,30600.0,38.6646,38.716,38.6646,38.6818,30600.0
2006-01-26 11:40:00,67.79,67.85,67.79,67.82,34600.0,38.6875,38.7217,38.6875,38.7046,34600.0
2006-01-26 11:45:00,67.82,67.85,67.76,67.76,28300.0,38.7046,38.7217,38.6704,38.6704,28300.0
2006-01-26 11:50:00,67.76,67.77,67.7,67.74,24200.0,38.6704,38.6761,38.6361,38.6589,24200.0
2006-01-26 11:55:00,67.76,67.84,67.74,67.84,20100.0,38.6704,38.716,38.6589,38.716,20100.0
2006-01-26 12:00:00,67.84,67.84,67.71,67.74,27100.0,38.716,38.716,38.6418,38.6589,27100.0
2006-01-26 12:05:00,67.7,67.73,67.62,67.62,21100.0,38.6361,38.6532,38.5905,38.5905,21100.0
2006-01-26 12:10:00,67.62,67.65,67.59,67.62,18300.0,38.5905,38.6076,38.5733,38.5905,18300.0
2006-01-26 12:15:00,67.63,67.63,67.39,67.41,37300.0,38.5962,38.5962,38.4592,38.4706,37300.0
2006-01-26 12:20:00,67.4,67.59,67.4,67.57,30600.0,38.4649,38.5733,38.4649,38.5619,30600.0
2006-01-26 12:25:00,67.57,67.58,67.52,67.52,15700.0,38.5619,38.5676,38.5334,38.5334,15700.0
2006-01-26 12:30:00,67.51,67.52,67.45,67.46,22000.0,38.5277,38.5334,38.4934,38.4991,22000.0
2006-01-26 12:35:00,67.46,67.48,67.4,67.44,19800.0,38.4991,38.5106,38.4649,38.4877,19800.0
2006-01-26 12:40:00,67.44,67.58,67.44,67.58,39000.0,38.4877,38.5676,38.4877,38.5676,39000.0
2006-01-26 12:45:00,67.61,67.61,67.46,67.5,25400.0,38.5847,38.5847,38.4991,38.522,25400.0
2006-01-26 12:50:00,67.54,67.55,67.5,67.5,16100.0,38.5448,38.5505,38.522,38.522,16100.0
2006-01-26 12:55:00,67.5,67.5,67.29,67.3,28500.0,38.522,38.522,38.4021,38.4078,28500.0
2006-01-26 13:00:00,67.3,67.33,67.3,67.31,44500.0,38.4078,38.425,38.4078,38.4135,44500.0
2006-01-26 13:05:00,67.32,67.33,67.25,67.3,68600.0,38.4192,38.425,38.3793,38.4078,68600.0
2006-01-26 13:10:00,67.31,67.34,67.15,67.15,46800.0,38.4135,38.4307,38.3222,38.3222,46800.0
2006-01-26 13:15:00,67.18,67.3,67.18,67.26,22400.0,38.3393,38.4078,38.3393,38.385,22400.0
2006-01-26 13:20:00,67.26,67.3,67.22,67.23,25900.0,38.385,38.4078,38.3622,38.3679,25900.0
2006-01-26 13:25:00,67.21,67.24,67.15,67.17,47600.0,38.3565,38.3736,38.3222,38.3336,47600.0
2006-01-26 13:30:00,67.17,67.22,67.12,67.22,14100.0,38.3336,38.3622,38.3051,38.3622,14100.0
2006-01-26 13:35:00,67.22,67.28,67.17,67.23,32900.0,38.3622,38.3964,38.3336,38.3679,32900.0
2006-01-26 13:40:00,67.2,67.23,67.16,67.23,34300.0,38.3508,38.3679,38.3279,38.3679,34300.0
2006-01-26 13:45:00,67.24,67.29,67.23,67.27,15000.0,38.3736,38.4021,38.3679,38.3907,15000.0
2006-01-26 13:50:00,67.26,67.31,67.24,67.24,33700.0,38.385,38.4135,38.3736,38.3736,33700.0
2006-01-26 13:55:00,67.24,67.25,67.2,67.22,17600.0,38.3736,38.3793,38.3508,38.3622,17600.0
2006-01-26 14:00:00,67.22,67.3,67.22,67.3,43100.0,38.3622,38.4078,38.3622,38.4078,43100.0
2006-01-26 14:05:00,67.3,67.3,67.25,67.3,38100.0,38.4078,38.4078,38.3793,38.4078,38100.0
2006-01-26 14:10:00,67.3,67.3,67.29,67.29,33900.0,38.4078,38.4078,38.4021,38.4021,33900.0
2006-01-26 14:15:00,67.3,67.4,67.29,67.3,86600.0,38.4078,38.4649,38.4021,38.4078,86600.0
2006-01-26 14:20:00,67.3,67.3,67.11,67.24,18600.0,38.4078,38.4078,38.2994,38.3736,18600.0
2006-01-26 14:25:00,67.24,67.41,67.17,67.26,40400.0,38.3736,38.4706,38.3336,38.385,40400.0
2006-01-26 14:30:00,67.27,67.3,67.24,67.24,38900.0,38.3907,38.4078,38.3736,38.3736,38900.0
2006-01-26 14:35:00,67.24,67.3,67.23,67.25,103700.0,38.3736,38.4078,38.3679,38.3793,103700.0
2006-01-26 14:40:00,67.24,67.24,67.2,67.2,48400.0,38.3736,38.3736,38.3508,38.3508,48400.0
2006-01-26 14:45:00,67.2,67.3,67.2,67.27,187000.0,38.3508,38.4078,38.3508,38.3907,187000.0
2006-01-26 14:50:00,67.29,67.36,67.29,67.32,28100.0,38.4021,38.4421,38.4021,38.4192,28100.0
2006-01-26 14:55:00,67.32,67.33,67.29,67.31,30900.0,38.4192,38.425,38.4021,38.4135,30900.0
2006-01-26 15:00:00,67.33,67.33,67.22,67.27,22700.0,38.425,38.425,38.3622,38.3907,22700.0
2006-01-26 15:05:00,67.27,67.34,67.27,67.34,36800.0,38.3907,38.4307,38.3907,38.4307,36800.0
2006-01-26 15:10:00,67.34,67.37,67.25,67.3,48600.0,38.4307,38.4478,38.3793,38.4078,48600.0
2006-01-26 15:15:00,67.33,67.33,67.26,67.27,27600.0,38.425,38.425,38.385,38.3907,27600.0
2006-01-26 15:20:00,67.26,67.27,67.22,67.23,99700.0,38.385,38.3907,38.3622,38.3679,99700.0
2006-01-26 15:25:00,67.23,67.23,66.99,67.0,80500.0,38.3679,38.3679,38.2309,38.2366,80500.0
2006-01-26 15:30:00,67.0,67.08,66.95,66.95,93600.0,38.2366,38.2823,38.2081,38.2081,93600.0
2006-01-26 15:35:00,66.95,66.95,66.79,66.84,65700.0,38.2081,38.2081,38.1168,38.1453,65700.0
2006-01-26 15:40:00,66.84,67.04,66.84,66.98,62600.0,38.1453,38.2594,38.1453,38.2252,62600.0
2006-01-26 15:45:00,66.99,66.99,66.87,66.92,44200.0,38.2309,38.2309,38.1624,38.191,44200.0
2006-01-26 15:50:00,66.93,66.99,66.93,66.99,40900.0,38.1967,38.2309,38.1967,38.2309,40900.0
2006-01-26 15:55:00,67.0,67.0,66.97,67.0,123300.0,38.2366,38.2366,38.2195,38.2366,123300.0
2006-01-27 09:30:00,66.91,66.91,66.85,66.86,68100.0,38.1853,38.1853,38.151,38.1567,68100.0
2006-01-27 09:35:00,66.85,66.88,66.7,66.82,51600.0,38.151,38.1681,38.0654,38.1339,51600.0
2006-01-27 09:40:00,66.82,66.86,66.75,66.75,33100.0,38.1339,38.1567,38.0939,38.0939,33100.0
2006-01-27 09:45:00,66.75,66.93,66.75,66.88,43500.0,38.0939,38.1967,38.0939,38.1681,43500.0
2006-01-27 09:50:00,66.89,66.92,66.72,66.72,20500.0,38.1738,38.191,38.0768,38.0768,20500.0
2006-01-27 09:55:00,66.72,66.84,66.49,66.82,34400.0,38.0768,38.1453,37.9456,38.1339,34400.0
2006-01-27 10:00:00,66.82,66.92,66.76,66.77,30800.0,38.1339,38.191,38.0997,38.1054,30800.0
2006-01-27 10:05:00,66.77,66.87,66.76,66.77,25400.0,38.1054,38.1624,38.0997,38.1054,25400.0
2006-01-27 10:10:00,66.75,66.89,66.73,66.84,19000.0,38.0939,38.1738,38.0825,38.1453,19000.0
2006-01-27 10:15:00,66.77,66.84,66.73,66.76,20500.0,38.1054,38.1453,38.0825,38.0997,20500.0
2006-01-27 10:20:00,66.77,66.89,66.77,66.88,19000.0,38.1054,38.1738,38.1054,38.1681,19000.0
2006-01-27 10:25:00,66.89,66.99,66.88,66.92,22500.0,38.1738,38.2309,38.1681,38.191,22500.0
2006-01-27 10:30:00,66.92,66.99,66.86,66.95,23300.0,38.191,38.2309,38.1567,38.2081,23300.0
2006-01-27 10:35:00,66.94,66.96,66.87,66.88,33200.0,38.2024,38.2138,38.1624,38.1681,33200.0
2006-01-27 10:40:00,66.88,66.91,66.78,66.8,59000.0,38.1681,38.1853,38.1111,38.1225,59000.0
2006-01-27 10:45:00,66.81,66.85,66.7,66.71,30800.0,38.1282,38.151,38.0654,38.0711,30800.0
2006-01-27 10:50:00,66.71,66.71,66.63,66.63,39100.0,38.0711,38.0711,38.0255,38.0255,39100.0
2006-01-27 10:55:00,66.64,66.71,66.62,66.71,50500.0,38.0312,38.0711,38.0198,38.0711,50500.0
2006-01-27 11:00:00,66.69,66.72,66.57,66.58,35100.0,38.0597,38.0768,37.9912,37.9969,35100.0
2006-01-27 11:05:00,66.58,66.58,66.49,66.5,30700.0,37.9969,37.9969,37.9456,37.9513,30700.0
2006-01-27 11:10:00,66.5,66.5,66.45,66.45,14100.0,37.9513,37.9513,37.9227,37.9227,14100.0
2006-01-27 11:15:00,66.45,66.55,66.44,66.45,35200.0,37.9227,37.9798,37.917,37.9227,35200.0
2006-01-27 11:20:00,66.43,66.49,66.4,66.48,24100.0,37.9113,37.9456,37.8942,37.9399,24100.0
2006-01-27 11:25:00,66.48,66.61,66.48,66.56,27400.0,37.9399,38.0141,37.9399,37.9855,27400.0
2006-01-27 11:30:00,66.56,66.61,66.52,66.6,29500.0,37.9855,38.0141,37.9627,38.0083,29500.0
2006-01-27 11:35:00,66.6,66.62,66.49,66.56,32700.0,38.0083,38.0198,37.9456,37.9855,32700.0
2006-01-27 11:40:00,66.57,66.62,66.56,66.59,16100.0,37.9912,38.0198,37.9855,38.0026,16100.0
2006-01-27 11:45:00,66.58,66.58,66.52,66.58,17400.0,37.9969,37.9969,37.9627,37.9969,17400.0
2006-01-27 11:50:00,66.59,66.62,66.54,66.58,34600.0,38.0026,38.0198,37.9741,37.9969,34600.0
2006-01-27 11:55:00,66.58,66.6,66.52,66.59,25500.0,37.9969,38.0083,37.9627,38.0026,25500.0
2006-01-27 12:00:00,66.6,66.63,66.57,66.58,24600.0,38.0083,38.0255,37.9912,37.9969,24600.0
2006-01-27 12:05:00,66.56,66.61,66.54,66.61,90100.0,37.9855,38.0141,37.9741,38.0141,90100.0
2006-01-27 12:10:00,66.61,66.66,66.61,66.66,28200.0,38.0141,38.0426,38.0141,38.0426,28200.0
2006-01-27 12:15:00,66.66,66.75,66.66,66.75,26500.0,38.0426,38.0939,38.0426,38.0939,26500.0
2006-01-27 12:20:00,66.75,66.78,66.74,66.77,19400.0,38.0939,38.1111,38.0882,38.1054,19400.0
2006-01-27 12:25:00,66.77,66.77,66.65,66.66,13100.0,38.1054,38.1054,38.0369,38.0426,13100.0
2006-01-27 12:30:00,66.67,66.68,66.65,66.67,14500.0,38.0483,38.054,38.0369,38.0483,14500.0
2006-01-27 12:35:00,66.67,66.67,66.57,66.59,16100.0,38.0483,38.0483,37.9912,38.0026,16100.0
2006-01-27 12:40:00,66.58,66.65,66.58,66.62,17000.0,37.9969,38.0369,37.9969,38.0198,17000.0
2006-01-27 12:45:00,66.62,66.66,66.6,66.6,18100.0,38.0198,38.0426,38.0083,38.0083,18100.0
2006-01-27 12:50:00,66.6,66.63,66.58,66.61,25300.0,38.0083,38.0255,37.9969,38.0141,25300.0
2006-01-27 12:55:00,66.61,66.61,66.58,66.6,13400.0,38.0141,38.0141,37.9969,38.0083,13400.0
2006-01-27 13:00:00,66.6,66.6,66.58,66.58,18800.0,38.0083,38.0083,37.9969,37.9969,18800.0
2006-01-27 13:05:00,66.58,66.59,66.48,66.5,21400.0,37.9969,38.0026,37.9399,37.9513,21400.0
2006-01-27 13:10:00,66.49,66.58,66.49,66.57,19700.0,37.9456,37.9969,37.9456,37.9912,19700.0
2006-01-27 13:15:00,66.58,66.58,66.54,66.55,26100.0,37.9969,37.9969,37.9741,37.9798,26100.0
2006-01-27 13:20:00,66.55,66.57,66.48,66.51,16200.0,37.9798,37.9912,37.9399,37.957,16200.0
2006-01-27 13:25:00,66.5,66.5,66.48,66.48,14300.0,37.9513,37.9513,37.9399,37.9399,14300.0
2006-01-27 13:30:00,66.48,66.48,66.44,66.44,42300.0,37.9399,37.9399,37.917,37.917,42300.0
2006-01-27 13:35:00,66.44,66.44,66.36,66.36,30700.0,37.917,37.917,37.8714,37.8714,30700.0
2006-01-27 13:40:00,66.36,66.36,66.26,66.28,28500.0,37.8714,37.8714,37.8143,37.8257,28500.0
2006-01-27 13:45:00,66.28,66.29,66.11,66.11,33400.0,37.8257,37.8314,37.7287,37.7287,33400.0
2006-01-27 13:50:00,66.12,66.12,66.0,66.08,65700.0,37.7344,37.7344,37.6659,37.7116,65700.0
2006-01-27 13:55:00,66.08,66.18,66.08,66.14,20000.0,37.7116,37.7687,37.7116,37.7458,20000.0
2006-01-27 14:00:00,66.14,66.22,66.14,66.22,23600.0,37.7458,37.7915,37.7458,37.7915,23600.0
2006-01-27 14:05:00,66.22,66.28,66.22,66.27,38100.0,37.7915,37.8257,37.7915,37.82,38100.0
2006-01-27 14:10:00,66.28,66.32,66.27,66.29,21900.0,37.8257,37.8485,37.82,37.8314,21900.0
2006-01-27 14:15:00,66.28,66.33,66.26,66.26,29700.0,37.8257,37.8543,37.8143,37.8143,29700.0
2006-01-27 14:20:00,66.26,66.26,66.23,66.24,16700.0,37.8143,37.8143,37.7972,37.8029,16700.0
2006-01-27 14:25:00,66.24,66.24,66.15,66.2,27000.0,37.8029,37.8029,37.7515,37.7801,27000.0
2006-01-27 14:30:00,66.2,66.24,66.2,66.23,34900.0,37.7801,37.8029,37.7801,37.7972,34900.0
2006-01-27 14:35:00,66.23,66.25,66.19,66.19,25200.0,37.7972,37.8086,37.7744,37.7744,25200.0
2006-01-27 14:40:00,66.18,66.18,66.1,66.17,23900.0,37.7687,37.7687,37.723,37.7629,23900.0
2006-01-27 14:45:00,66.15,66.15,66.01,66.04,25100.0,37.7515,37.7515,37.6716,37.6888,25100.0
2006-01-27 14:50:00,66.02,66.16,66.02,66.07,37200.0,37.6773,37.7572,37.6773,37.7059,37200.0
2006-01-27 14:55:00,66.05,66.07,66.01,66.07,20200.0,37.6945,37.7059,37.6716,37.7059,20200.0
2006-01-27 15:00:00,66.09,66.17,66.08,66.17,22000.0,37.7173,37.7629,37.7116,37.7629,22000.0
2006-01-27 15:05:00,66.18,66.21,66.16,66.18,29400.0,37.7687,37.7858,37.7572,37.7687,29400.0
2006-01-27 15:10:00,66.17,66.17,66.14,66.15,19800.0,37.7629,37.7629,37.7458,37.7515,19800.0
2006-01-27 15:15:00,66.15,66.15,66.1,66.12,35400.0,37.7515,37.7515,37.723,37.7344,35400.0
2006-01-27 15:20:00,66.12,66.12,66.06,66.06,28600.0,37.7344,37.7344,37.7002,37.7002,28600.0
2006-01-27 15:25:00,66.06,66.07,66.01,66.02,26700.0,37.7002,37.7059,37.6716,37.6773,26700.0
2006-01-27 15:30:00,66.02,66.1,66.01,66.1,57800.0,37.6773,37.723,37.6716,37.723,57800.0
2006-01-27 15:35:00,66.1,66.12,66.09,66.11,26400.0,37.723,37.7344,37.7173,37.7287,26400.0
2006-01-27 15:40:00,66.11,66.11,66.08,66.1,36100.0,37.7287,37.7287,37.7116,37.723,36100.0
2006-01-27 15:45:00,66.09,66.22,66.07,66.21,64300.0,37.7173,37.7915,37.7059,37.7858,64300.0
2006-01-27 15:50:00,66.21,66.21,66.09,66.13,66800.0,37.7858,37.7858,37.7173,37.7401,66800.0
2006-01-27 15:55:00,66.13,66.18,66.04,66.17,89800.0,37.7401,37.7687,37.6888,37.7629,89800.0
2006-01-30 09:30:00,66.33,66.44,66.15,66.44,74900.0,37.8543,37.917,37.7515,37.917,74900.0
2006-01-30 09:35:00,66.43,66.5,66.25,66.48,57400.0,37.9113,37.9513,37.8086,37.9399,57400.0
2006-01-30 09:40:00,66.48,66.48,66.26,66.35,71900.0,37.9399,37.9399,37.8143,37.8657,71900.0
2006-01-30 09:45:00,66.35,66.35,66.14,66.2,41200.0,37.8657,37.8657,37.7458,37.7801,41200.0
2006-01-30 09:50:00,66.2,66.2,66.14,66.2,48600.0,37.7801,37.7801,37.7458,37.7801,48600.0
2006-01-30 09:55:00,66.2,66.26,66.15,66.23,41900.0,37.7801,37.8143,37.7515,37.7972,41900.0
2006-01-30 10:00:00,66.22,66.22,66.16,66.2,25700.0,37.7915,37.7915,37.7572,37.7801,25700.0
2006-01-30 10:05:00,66.19,66.19,66.12,66.12,40100.0,37.7744,37.7744,37.7344,37.7344,40100.0
2006-01-30 10:10:00,66.12,66.17,66.12,66.16,28900.0,37.7344,37.7629,37.7344,37.7572,28900.0
2006-01-30 10:15:00,66.16,66.2,66.12,66.17,30100.0,37.7572,37.7801,37.7344,37.7629,30100.0
2006-01-30 10:20:00,66.16,66.16,66.01,66.01,69400.0,37.7572,37.7572,37.6716,37.6716,69400.0
2006-01-30 10:25:00,66.06,66.1,66.06,66.1,13600.0,37.7002,37.723,37.7002,37.723,13600.0
2006-01-30 10:30:00,66.11,66.12,66.05,66.12,22100.0,37.7287,37.7344,37.6945,37.7344,22100.0
2006-01-30 10:35:00,66.13,66.16,66.11,66.13,23200.0,37.7401,37.7572,37.7287,37.7401,23200.0
2006-01-30 10:40:00,66.13,66.15,66.05,66.08,15700.0,37.7401,37.7515,37.6945,37.7116,15700.0
2006-01-30 10:45:00,66.09,66.1,66.04,66.07,17200.0,37.7173,37.723,37.6888,37.7059,17200.0
2006-01-30 10:50:00,66.07,66.1,66.05,66.09,28000.0,37.7059,37.723,37.6945,37.7173,28000.0
2006-01-30 10:55:00,66.07,66.15,66.07,66.12,13300.0,37.7059,37.7515,37.7059,37.7344,13300.0
2006-01-30 11:00:00,66.11,66.13,66.09,66.09,12900.0,37.7287,37.7401,37.7173,37.7173,12900.0
2006-01-30 11:05:00,66.09,66.12,66.08,66.1,11700.0,37.7173,37.7344,37.7116,37.723,11700.0
2006-01-30 11:10:00,66.09,66.15,66.09,66.11,19000.0,37.7173,37.7515,37.7173,37.7287,19000.0
2006-01-30 11:15:00,66.11,66.12,66.05,66.06,10700.0,37.7287,37.7344,37.6945,37.7002,10700.0
2006-01-30 11:20:00,66.07,66.1,66.05,66.08,12200.0,37.7059,37.723,37.6945,37.7116,12200.0
2006-01-30 11:25:00,66.08,66.08,66.01,66.02,14600.0,37.7116,37.7116,37.6716,37.6773,14600.0
2006-01-30 11:30:00,66.03,66.04,66.0,66.04,24700.0,37.683,37.6888,37.6659,37.6888,24700.0
2006-01-30 11:35:00,66.05,66.07,66.05,66.07,14300.0,37.6945,37.7059,37.6945,37.7059,14300.0
2006-01-30 11:40:00,66.07,66.07,66.01,66.02,14400.0,37.7059,37.7059,37.6716,37.6773,14400.0
2006-01-30 11:45:00,66.02,66.06,66.0,66.04,27600.0,37.6773,37.7002,37.6659,37.6888,27600.0
2006-01-30 11:50:00,66.04,66.06,66.01,66.03,11500.0,37.6888,37.7002,37.6716,37.683,11500.0
2006-01-30 11:55:00,66.04,66.07,66.0,66.0,16200.0,37.6888,37.7059,37.6659,37.6659,16200.0
2006-01-30 12:00:00,66.01,66.02,65.96,66.01,40500.0,37.6716,37.6773,37.6431,37.6716,40500.0
2006-01-30 12:05:00,66.01,66.03,65.99,66.01,25100.0,37.6716,37.683,37.6602,37.6716,25100.0
2006-01-30 12:10:00,66.02,66.02,65.98,66.01,14800.0,37.6773,37.6773,37.6545,37.6716,14800.0
2006-01-30 12:15:00,66.01,66.09,66.01,66.09,15400.0,37.6716,37.7173,37.6716,37.7173,15400.0
2006-01-30 12:20:00,66.09,66.1,66.08,66.1,15800.0,37.7173,37.723,37.7116,37.723,15800.0
2006-01-30 12:25:00,66.09,66.1,66.0,66.06,37200.0,37.7173,37.723,37.6659,37.7002,37200.0
2006-01-30 12:30:00,66.06,66.12,66.03,66.12,13600.0,37.7002,37.7344,37.683,37.7344,13600.0
2006-01-30 12:35:00,66.11,66.12,66.09,66.1,14100.0,37.7287,37.7344,37.7173,37.723,14100.0
2006-01-30 12:40:00,66.11,66.18,66.11,66.17,24900.0,37.7287,37.7687,37.7287,37.7629,24900.0
2006-01-30 12:45:00,66.18,66.19,66.09,66.09,10600.0,37.7687,37.7744,37.7173,37.7173,10600.0
2006-01-30 12:50:00,66.1,66.15,66.06,66.06,23800.0,37.723,37.7515,37.7002,37.7002,23800.0
2006-01-30 12:55:00,66.07,66.1,66.06,66.09,62300.0,37.7059,37.723,37.7002,37.7173,62300.0
2006-01-30 13:00:00,66.09,66.18,66.08,66.15,31800.0,37.7173,37.7687,37.7116,37.7515,31800.0
2006-01-30 13:05:00,66.15,66.15,66.14,66.15,34600.0,37.7515,37.7515,37.7458,37.7515,34600.0
2006-01-30 13:10:00,66.15,66.15,66.14,66.14,13100.0,37.7515,37.7515,37.7458,37.7458,13100.0
2006-01-30 13:15:00,66.15,66.15,66.12,66.14,20700.0,37.7515,37.7515,37.7344,37.7458,20700.0
2006-01-30 13:20:00,66.13,66.13,66.07,66.1,24700.0,37.7401,37.7401,37.7059,37.723,24700.0
2006-01-30 13:25:00,66.1,66.17,66.1,66.17,20700.0,37.723,37.7629,37.723,37.7629,20700.0
2006-01-30 13:30:00,66.16,66.19,66.1,66.16,31800.0,37.7572,37.7744,37.723,37.7572,31800.0
2006-01-30 13:35:00,66.18,66.25,66.17,66.24,23400.0,37.7687,37.8086,37.7629,37.8029,23400.0
2006-01-30 13:40:00,66.25,66.3,66.25,66.28,12700.0,37.8086,37.8371,37.8086,37.8257,12700.0
2006-01-30 13:45:00,66.27,66.32,66.27,66.32,9900.0,37.82,37.8485,37.82,37.8485,9900.0
2006-01-30 13:50:00,66.32,66.35,66.3,66.3,32000.0,37.8485,37.8657,37.8371,37.8371,32000.0
2006-01-30 13:55:00,66.32,66.32,66.24,66.25,21500.0,37.8485,37.8485,37.8029,37.8086,21500.0
2006-01-30 14:00:00,66.25,66.3,66.24,66.26,20300.0,37.8086,37.8371,37.8029,37.8143,20300.0
2006-01-30 14:05:00,66.27,66.29,66.24,66.25,18800.0,37.82,37.8314,37.8029,37.8086,18800.0
2006-01-30 14:10:00,66.25,66.34,66.25,66.28,25400.0,37.8086,37.86,37.8086,37.8257,25400.0
2006-01-30 14:15:00,66.29,66.31,66.25,66.27,15900.0,37.8314,37.8428,37.8086,37.82,15900.0
2006-01-30 14:20:00,66.28,66.4,66.24,66.4,28500.0,37.8257,37.8942,37.8029,37.8942,28500.0
2006-01-30 14:25:00,66.4,66.44,66.39,66.42,14500.0,37.8942,37.917,37.8885,37.9056,14500.0
2006-01-30 14:30:00,66.44,66.45,66.36,66.39,258800.0,37.917,37.9227,37.8714,37.8885,258800.0
2006-01-30 14:35:00,66.39,66.43,66.37,66.37,68200.0,37.8885,37.9113,37.8771,37.8771,68200.0
2006-01-30 14:40:00,66.38,66.39,66.38,66.39,44100.0,37.8828,37.8885,37.8828,37.8885,44100.0
2006-01-30 14:45:00,66.38,66.4,66.37,66.4,24800.0,37.8828,37.8942,37.8771,37.8942,24800.0
2006-01-30 14:50:00,66.39,66.4,66.38,66.4,18500.0,37.8885,37.8942,37.8828,37.8942,18500.0
2006-01-30 14:55:00,66.4,66.43,66.4,66.42,17800.0,37.8942,37.9113,37.8942,37.9056,17800.0
2006-01-30 15:00:00,66.43,66.43,66.35,66.37,31200.0,37.9113,37.9113,37.8657,37.8771,31200.0
2006-01-30 15:05:00,66.37,66.38,66.36,66.38,17500.0,37.8771,37.8828,37.8714,37.8828,17500.0
2006-01-30 15:10:00,66.38,66.38,66.36,66.37,18500.0,37.8828,37.8828,37.8714,37.8771,18500.0
2006-01-30 15:15:00,66.38,66.38,66.37,66.37,15500.0,37.8828,37.8828,37.8771,37.8771,15500.0
2006-01-30 15:20:00,66.38,66.39,66.35,66.37,52000.0,37.8828,37.8885,37.8657,37.8771,52000.0
2006-01-30 15:25:00,66.36,66.38,66.36,66.38,38600.0,37.8714,37.8828,37.8714,37.8828,38600.0
2006-01-30 15:30:00,66.38,66.49,66.38,66.48,48000.0,37.8828,37.9456,37.8828,37.9399,48000.0
2006-01-30 15:35:00,66.48,66.48,66.38,66.43,60700.0,37.9399,37.9399,37.8828,37.9113,60700.0
2006-01-30 15:40:00,66.43,66.49,66.43,66.45,24800.0,37.9113,37.9456,37.9113,37.9227,24800.0
2006-01-30 15:45:00,66.47,66.5,66.47,66.5,52800.0,37.9342,37.9513,37.9342,37.9513,52800.0
2006-01-30 15:50:00,66.5,66.62,66.44,66.62,101200.0,37.9513,38.0198,37.917,38.0198,101200.0
2006-01-30 15:55:00,66.62,66.67,66.6,66.67,124200.0,38.0198,38.0483,38.0083,38.0483,124200.0
2006-01-31 09:30:00,66.2,66.55,66.2,66.52,179800.0,37.7801,37.9798,37.7801,37.9627,179800.0
2006-01-31 09:35:00,66.53,66.6,66.46,66.53,32100.0,37.9684,38.0083,37.9284,37.9684,32100.0
2006-01-31 09:40:00,66.53,66.58,66.51,66.56,22000.0,37.9684,37.9969,37.957,37.9855,22000.0
2006-01-31 09:45:00,66.56,66.78,66.56,66.78,71600.0,37.9855,38.1111,37.9855,38.1111,71600.0
2006-01-31 09:50:00,66.77,66.85,66.77,66.84,28300.0,38.1054,38.151,38.1054,38.1453,28300.0
2006-01-31 09:55:00,66.85,66.87,66.77,66.81,96900.0,38.151,38.1624,38.1054,38.1282,96900.0
2006-01-31 10:00:00,66.79,66.8,66.69,66.72,49100.0,38.1168,38.1225,38.0597,38.0768,49100.0
2006-01-31 10:05:00,66.75,66.85,66.72,66.79,68300.0,38.0939,38.151,38.0768,38.1168,68300.0
2006-01-31 10:10:00,66.79,66.86,66.78,66.8,75100.0,38.1168,38.1567,38.1111,38.1225,75100.0
2006-01-31 10:15:00,66.79,66.87,66.78,66.87,31200.0,38.1168,38.1624,38.1111,38.1624,31200.0
2006-01-31 10:20:00,66.87,66.96,66.8,66.96,84800.0,38.1624,38.2138,38.1225,38.2138,84800.0
2006-01-31 10:25:00,66.97,67.17,66.97,67.06,71400.0,38.2195,38.3336,38.2195,38.2709,71400.0
2006-01-31 10:30:00,67.05,67.18,67.01,67.18,24900.0,38.2652,38.3393,38.2423,38.3393,24900.0
2006-01-31 10:35:00,67.15,67.28,67.09,67.27,58400.0,38.3222,38.3964,38.288,38.3907,58400.0
2006-01-31 10:40:00,67.27,67.52,67.27,67.5,64400.0,38.3907,38.5334,38.3907,38.522,64400.0
2006-01-31 10:45:00,67.5,67.51,67.32,67.33,54900.0,38.522,38.5277,38.4192,38.425,54900.0
2006-01-31 10:50:00,67.38,67.58,67.32,67.58,41000.0,38.4535,38.5676,38.4192,38.5676,41000.0
2006-01-31 10:55:00,67.58,67.73,67.58,67.71,18700.0,38.5676,38.6532,38.5676,38.6418,18700.0
2006-01-31 11:00:00,67.72,67.88,67.72,67.87,30600.0,38.6475,38.7388,38.6475,38.7331,30600.0
2006-01-31 11:05:00,67.89,68.0,67.79,67.93,81000.0,38.7445,38.8073,38.6875,38.7674,81000.0
2006-01-31 11:10:00,67.93,67.95,67.86,67.86,42900.0,38.7674,38.7788,38.7274,38.7274,42900.0
2006-01-31 11:15:00,67.85,67.86,67.65,67.82,48900.0,38.7217,38.7274,38.6076,38.7046,48900.0
2006-01-31 11:20:00,67.82,67.83,67.74,67.74,58600.0,38.7046,38.7103,38.6589,38.6589,58600.0
2006-01-31 11:25:00,67.75,67.8,67.73,67.75,13200.0,38.6646,38.6932,38.6532,38.6646,13200.0
2006-01-31 11:30:00,67.75,67.75,67.68,67.73,21800.0,38.6646,38.6646,38.6247,38.6532,21800.0
2006-01-31 11:35:00,67.73,67.76,67.71,67.74,19200.0,38.6532,38.6704,38.6418,38.6589,19200.0
2006-01-31 11:40:00,67.74,67.75,67.71,67.71,17600.0,38.6589,38.6646,38.6418,38.6418,17600.0
2006-01-31 11:45:00,67.73,67.76,67.7,67.7,24700.0,38.6532,38.6704,38.6361,38.6361,24700.0
2006-01-31 11:50:00,67.69,67.69,67.6,67.64,20700.0,38.6304,38.6304,38.579,38.6019,20700.0
2006-01-31 11:55:00,67.66,67.68,67.61,67.61,18100.0,38.6133,38.6247,38.5847,38.5847,18100.0
2006-01-31 12:00:00,67.62,67.64,67.58,67.63,38600.0,38.5905,38.6019,38.5676,38.5962,38600.0
2006-01-31 12:05:00,67.64,67.65,67.56,67.56,17500.0,38.6019,38.6076,38.5562,38.5562,17500.0
2006-01-31 12:10:00,67.55,67.59,67.55,67.56,20800.0,38.5505,38.5733,38.5505,38.5562,20800.0
2006-01-31 12:15:00,67.57,67.6,67.5,67.59,32100.0,38.5619,38.579,38.522,38.5733,32100.0
2006-01-31 12:20:00,67.59,67.67,67.59,67.64,17800.0,38.5733,38.619,38.5733,38.6019,17800.0
2006-01-31 12:25:00,67.66,67.7,67.65,67.7,19200.0,38.6133,38.6361,38.6076,38.6361,19200.0
2006-01-31 12:30:00,67.69,67.69,67.65,67.65,212800.0,38.6304,38.6304,38.6076,38.6076,212800.0
2006-01-31 12:35:00,67.65,67.71,67.56,67.62,34700.0,38.6076,38.6418,38.5562,38.5905,34700.0
2006-01-31 12:40:00,67.62,67.66,67.62,67.66,61500.0,38.5905,38.6133,38.5905,38.6133,61500.0
2006-01-31 12:45:00,67.66,67.74,67.66,67.73,12400.0,38.6133,38.6589,38.6133,38.6532,12400.0
2006-01-31 12:50:00,67.73,67.79,67.71,67.76,28100.0,38.6532,38.6875,38.6418,38.6704,28100.0
2006-01-31 12:55:00,67.79,67.84,67.78,67.8,14000.0,38.6875,38.716,38.6818,38.6932,14000.0
2006-01-31 13:00:00,67.79,67.8,67.77,67.77,6400.0,38.6875,38.6932,38.6761,38.6761,6400.0
2006-01-31 13:05:00,67.76,67.77,67.7,67.74,54200.0,38.6704,38.6761,38.6361,38.6589,54200.0
2006-01-31 13:10:00,67.75,67.76,67.65,67.65,24600.0,38.6646,38.6704,38.6076,38.6076,24600.0
2006-01-31 13:15:00,67.69,67.7,67.68,67.69,7800.0,38.6304,38.6361,38.6247,38.6304,7800.0
2006-01-31 13:20:00,67.68,67.69,67.67,67.69,16500.0,38.6247,38.6304,38.619,38.6304,16500.0
2006-01-31 13:25:00,67.68,67.69,67.65,67.66,46800.0,38.6247,38.6304,38.6076,38.6133,46800.0
2006-01-31 13:30:00,67.66,67.67,67.61,67.66,28900.0,38.6133,38.619,38.5847,38.6133,28900.0
2006-01-31 13:35:00,67.66,67.72,67.65,67.67,14500.0,38.6133,38.6475,38.6076,38.619,14500.0
2006-01-31 13:40:00,67.67,67.69,67.67,67.68,11600.0,38.619,38.6304,38.619,38.6247,11600.0
2006-01-31 13:45:00,67.66,67.71,67.66,67.69,21200.0,38.6133,38.6418,38.6133,38.6304,21200.0
2006-01-31 13:50:00,67.71,67.74,67.7,67.74,16100.0,38.6418,38.6589,38.6361,38.6589,16100.0
2006-01-31 13:55:00,67.73,67.76,67.72,67.75,30100.0,38.6532,38.6704,38.6475,38.6646,30100.0
2006-01-31 14:00:00,67.75,67.82,67.75,67.81,19000.0,38.6646,38.7046,38.6646,38.6989,19000.0
2006-01-31 14:05:00,67.83,67.83,67.78,67.79,13600.0,38.7103,38.7103,38.6818,38.6875,13600.0
2006-01-31 14:10:00,67.8,67.87,67.8,67.86,26300.0,38.6932,38.7331,38.6932,38.7274,26300.0
2006-01-31 14:15:00,67.86,67.94,67.83,67.9,38500.0,38.7274,38.7731,38.7103,38.7502,38500.0
2006-01-31 14:20:00,67.9,67.9,67.75,67.75,36900.0,38.7502,38.7502,38.6646,38.6646,36900.0
2006-01-31 14:25:00,67.75,67.82,67.74,67.8,34900.0,38.6646,38.7046,38.6589,38.6932,34900.0
2006-01-31 14:30:00,67.78,67.84,67.75,67.81,18700.0,38.6818,38.716,38.6646,38.6989,18700.0
2006-01-31 14:35:00,67.81,67.83,67.75,67.81,39000.0,38.6989,38.7103,38.6646,38.6989,39000.0
2006-01-31 14:40:00,67.81,67.83,67.78,67.78,22700.0,38.6989,38.7103,38.6818,38.6818,22700.0
2006-01-31 14:45:00,67.79,67.82,67.77,67.78,10200.0,38.6875,38.7046,38.6761,38.6818,10200.0
2006-01-31 14:50:00,67.78,67.82,67.74,67.82,24500.0,38.6818,38.7046,38.6589,38.7046,24500.0
2006-01-31 14:55:00,67.8,67.93,67.75,67.92,35500.0,38.6932,38.7674,38.6646,38.7617,35500.0
2006-01-31 15:00:00,67.93,68.0,67.89,67.9,49900.0,38.7674,38.8073,38.7445,38.7502,49900.0
2006-01-31 15:05:00,67.91,67.98,67.86,67.93,23600.0,38.756,38.7959,38.7274,38.7674,23600.0
2006-01-31 15:10:00,67.94,67.96,67.9,67.94,26400.0,38.7731,38.7845,38.7502,38.7731,26400.0
2006-01-31 15:15:00,67.94,67.94,67.86,67.88,63500.0,38.7731,38.7731,38.7274,38.7388,63500.0
2006-01-31 15:20:00,67.86,67.9,67.79,67.82,49800.0,38.7274,38.7502,38.6875,38.7046,49800.0
2006-01-31 15:25:00,67.83,67.87,67.82,67.84,62800.0,38.7103,38.7331,38.7046,38.716,62800.0
2006-01-31 15:30:00,67.84,67.86,67.75,67.75,33700.0,38.716,38.7274,38.6646,38.6646,33700.0
2006-01-31 15:35:00,67.75,67.84,67.73,67.75,57100.0,38.6646,38.716,38.6532,38.6646,57100.0
2006-01-31 15:40:00,67.75,67.75,67.64,67.65,49500.0,38.6646,38.6646,38.6019,38.6076,49500.0
2006-01-31 15:45:00,67.65,67.72,67.65,67.7,73200.0,38.6076,38.6475,38.6076,38.6361,73200.0
2006-01-31 15:50:00,67.7,67.72,67.57,67.6,81300.0,38.6361,38.6475,38.5619,38.579,81300.0
2006-01-31 15:55:00,67.6,67.67,67.6,67.65,77800.0,38.579,38.619,38.579,38.6076,77800.0
2006-02-01 09:30:00,67.71,67.78,67.65,67.74,227600.0,38.6418,38.6818,38.6076,38.6589,227600.0
2006-02-01 09:35:00,67.74,67.77,67.65,67.7,45400.0,38.6589,38.6761,38.6076,38.6361,45400.0
2006-02-01 09:40:00,67.69,67.77,67.61,67.68,116000.0,38.6304,38.6761,38.5847,38.6247,116000.0
2006-02-01 09:45:00,67.67,67.8,67.67,67.71,77600.0,38.619,38.6932,38.619,38.6418,77600.0
2006-02-01 09:50:00,67.7,67.79,67.69,67.79,24500.0,38.6361,38.6875,38.6304,38.6875,24500.0
2006-02-01 09:55:00,67.79,67.92,67.79,67.88,30800.0,38.6875,38.7617,38.6875,38.7388,30800.0
2006-02-01 10:00:00,67.87,67.97,67.87,67.97,49800.0,38.7331,38.7902,38.7331,38.7902,49800.0
2006-02-01 10:05:00,67.97,68.25,67.96,68.25,70100.0,38.7902,38.95,38.7845,38.95,70100.0
2006-02-01 10:10:00,68.25,68.33,68.2,68.31,28400.0,38.95,38.9956,38.9215,38.9842,28400.0
2006-02-01 10:15:00,68.31,68.31,68.15,68.2,31800.0,38.9842,38.9842,38.8929,38.9215,31800.0
2006-02-01 10:20:00,68.2,68.31,68.16,68.27,20300.0,38.9215,38.9842,38.8986,38.9614,20300.0
2006-02-01 10:25:00,68.28,68.28,68.16,68.16,53100.0,38.9671,38.9671,38.8986,38.8986,53100.0
2006-02-01 10:30:00,68.16,68.17,68.12,68.14,23100.0,38.8986,38.9043,38.8758,38.8872,23100.0
2006-02-01 10:35:00,68.14,68.14,67.95,67.98,17300.0,38.8872,38.8872,38.7788,38.7959,17300.0
2006-02-01 10:40:00,67.98,68.05,67.95,68.05,16800.0,38.7959,38.8359,38.7788,38.8359,16800.0
2006-02-01 10:45:00,68.03,68.03,68.0,68.01,16600.0,38.8244,38.8244,38.8073,38.813,16600.0
2006-02-01 10:50:00,68.02,68.02,67.93,67.93,28000.0,38.8187,38.8187,38.7674,38.7674,28000.0
2006-02-01 10:55:00,67.93,67.95,67.91,67.93,7700.0,38.7674,38.7788,38.756,38.7674,7700.0
2006-02-01 11:00:00,67.92,68.02,67.91,68.02,13000.0,38.7617,38.8187,38.756,38.8187,13000.0
2006-02-01 11:05:00,68.05,68.09,68.04,68.06,15300.0,38.8359,38.8587,38.8301,38.8416,15300.0
2006-02-01 11:10:00,68.05,68.06,68.0,68.01,14800.0,38.8359,38.8416,38.8073,38.813,14800.0
2006-02-01 11:15:00,68.01,68.02,67.94,67.94,14400.0,38.813,38.8187,38.7731,38.7731,14400.0
2006-02-01 11:20:00,67.94,67.94,67.89,67.91,62200.0,38.7731,38.7731,38.7445,38.756,62200.0
2006-02-01 11:25:00,67.92,67.99,67.8,67.98,71700.0,38.7617,38.8016,38.6932,38.7959,71700.0
2006-02-01 11:30:00,67.98,67.98,67.92,67.93,13700.0,38.7959,38.7959,38.7617,38.7674,13700.0
2006-02-01 11:35:00,67.93,68.0,67.92,68.0,15400.0,38.7674,38.8073,38.7617,38.8073,15400.0
2006-02-01 11:40:00,68.01,68.09,67.99,68.0,44000.0,38.813,38.8587,38.8016,38.8073,44000.0
2006-02-01 11:45:00,68.0,68.0,67.97,68.0,16700.0,38.8073,38.8073,38.7902,38.8073,16700.0
2006-02-01 11:50:00,67.97,68.12,67.97,68.12,21100.0,38.7902,38.8758,38.7902,38.8758,21100.0
2006-02-01 11:55:00,68.0,68.12,68.0,68.0,48500.0,38.8073,38.8758,38.8073,38.8073,48500.0
2006-02-01 12:00:00,68.0,68.04,68.0,68.04,24500.0,38.8073,38.8301,38.8073,38.8301,24500.0
2006-02-01 12:05:00,68.01,68.01,68.0,68.01,14700.0,38.813,38.813,38.8073,38.813,14700.0
2006-02-01 12:10:00,68.01,68.03,68.0,68.02,21900.0,38.813,38.8244,38.8073,38.8187,21900.0
2006-02-01 12:15:00,68.02,68.04,68.0,68.02,207300.0,38.8187,38.8301,38.8073,38.8187,207300.0
2006-02-01 12:20:00,68.02,68.03,68.0,68.01,26200.0,38.8187,38.8244,38.8073,38.813,26200.0
2006-02-01 12:25:00,68.01,68.04,67.99,68.03,13300.0,38.813,38.8301,38.8016,38.8244,13300.0
2006-02-01 12:30:00,68.03,68.06,68.03,68.06,13500.0,38.8244,38.8416,38.8244,38.8416,13500.0
2006-02-01 12:35:00,68.07,68.08,68.06,68.06,17100.0,38.8473,38.853,38.8416,38.8416,17100.0
2006-02-01 12:40:00,68.07,68.15,68.06,68.1,65600.0,38.8473,38.8929,38.8416,38.8644,65600.0
2006-02-01 12:45:00,68.11,68.11,68.06,68.06,17000.0,38.8701,38.8701,38.8416,38.8416,17000.0
2006-02-01 12:50:00,68.08,68.08,68.0,68.02,49300.0,38.853,38.853,38.8073,38.8187,49300.0
2006-02-01 12:55:00,68.0,68.01,68.0,68.0,13700.0,38.8073,38.813,38.8073,38.8073,13700.0
2006-02-01 13:00:00,68.0,68.04,67.97,67.98,18000.0,38.8073,38.8301,38.7902,38.7959,18000.0
2006-02-01 13:05:00,67.98,68.03,67.98,68.01,10200.0,38.7959,38.8244,38.7959,38.813,10200.0
2006-02-01 13:10:00,68.01,68.01,67.95,67.95,11600.0,38.813,38.813,38.7788,38.7788,11600.0
2006-02-01 13:15:00,67.96,68.0,67.95,67.98,26400.0,38.7845,38.8073,38.7788,38.7959,26400.0
2006-02-01 13:20:00,68.0,68.0,67.91,67.96,56200.0,38.8073,38.8073,38.756,38.7845,56200.0
2006-02-01 13:25:00,67.95,67.95,67.94,67.95,6100.0,38.7788,38.7788,38.7731,38.7788,6100.0
2006-02-01 13:30:00,67.95,67.97,67.95,67.96,13600.0,38.7788,38.7902,38.7788,38.7845,13600.0
2006-02-01 13:35:00,67.96,67.98,67.93,67.97,19000.0,38.7845,38.7959,38.7674,38.7902,19000.0
2006-02-01 13:40:00,67.97,68.05,67.93,68.03,61000.0,38.7902,38.8359,38.7674,38.8244,61000.0
2006-02-01 13:45:00,68.05,68.06,68.02,68.06,9000.0,38.8359,38.8416,38.8187,38.8416,9000.0
2006-02-01 13:50:00,68.07,68.1,68.03,68.08,16800.0,38.8473,38.8644,38.8244,38.853,16800.0
2006-02-01 13:55:00,68.08,68.09,68.08,68.09,4300.0,38.853,38.8587,38.853,38.8587,4300.0
2006-02-01 14:00:00,68.09,68.14,68.09,68.13,41400.0,38.8587,38.8872,38.8587,38.8815,41400.0
2006-02-01 14:05:00,68.13,68.14,68.08,68.09,15900.0,38.8815,38.8872,38.853,38.8587,15900.0
2006-02-01 14:10:00,68.08,68.1,68.06,68.07,10700.0,38.853,38.8644,38.8416,38.8473,10700.0
2006-02-01 14:15:00,68.08,68.15,68.05,68.15,21800.0,38.853,38.8929,38.8359,38.8929,21800.0
2006-02-01 14:20:00,68.14,68.14,68.09,68.09,6900.0,38.8872,38.8872,38.8587,38.8587,6900.0
2006-02-01 14:25:00,68.09,68.1,68.05,68.09,22100.0,38.8587,38.8644,38.8359,38.8587,22100.0
2006-02-01 14:30:00,68.09,68.2,68.09,68.19,42600.0,38.8587,38.9215,38.8587,38.9157,42600.0
2006-02-01 14:35:00,68.18,68.2,68.14,68.17,22500.0,38.91,38.9215,38.8872,38.9043,22500.0
2006-02-01 14:40:00,68.16,68.16,68.03,68.07,28700.0,38.8986,38.8986,38.8244,38.8473,28700.0
2006-02-01 14:45:00,68.06,68.11,68.05,68.1,23900.0,38.8416,38.8701,38.8359,38.8644,23900.0
2006-02-01 14:50:00,68.1,68.15,68.07,68.11,44800.0,38.8644,38.8929,38.8473,38.8701,44800.0
2006-02-01 14:55:00,68.12,68.13,68.11,68.13,15300.0,38.8758,38.8815,38.8701,38.8815,15300.0
2006-02-01 15:00:00,68.14,68.14,68.09,68.1,24000.0,38.8872,38.8872,38.8587,38.8644,24000.0
2006-02-01 15:05:00,68.1,68.12,68.08,68.11,31200.0,38.8644,38.8758,38.853,38.8701,31200.0
2006-02-01 15:10:00,68.1,68.1,68.08,68.1,20700.0,38.8644,38.8644,38.853,38.8644,20700.0
2006-02-01 15:15:00,68.1,68.1,68.05,68.05,15100.0,38.8644,38.8644,38.8359,38.8359,15100.0
2006-02-01 15:20:00,68.05,68.06,68.03,68.04,30100.0,38.8359,38.8416,38.8244,38.8301,30100.0
2006-02-01 15:25:00,68.03,68.04,68.0,68.01,35000.0,38.8244,38.8301,38.8073,38.813,35000.0
2006-02-01 15:30:00,68.01,68.02,68.0,68.02,83000.0,38.813,38.8187,38.8073,38.8187,83000.0
2006-02-01 15:35:00,68.02,68.04,68.01,68.02,22500.0,38.8187,38.8301,38.813,38.8187,22500.0
2006-02-01 15:40:00,68.01,68.04,67.97,68.01,62900.0,38.813,38.8301,38.7902,38.813,62900.0
2006-02-01 15:45:00,68.01,68.02,68.01,68.02,31700.0,38.813,38.8187,38.813,38.8187,31700.0
2006-02-01 15:50:00,68.01,68.02,67.99,68.02,50500.0,38.813,38.8187,38.8016,38.8187,50500.0
2006-02-01 15:55:00,68.01,68.04,67.99,68.0,38100.0,38.813,38.8301,38.8016,38.8073,38100.0
2006-02-02 09:30:00,67.87,67.88,67.81,67.87,61200.0,38.7331,38.7388,38.6989,38.7331,61200.0
2006-02-02 09:35:00,67.78,67.82,67.75,67.76,36100.0,38.6818,38.7046,38.6646,38.6704,36100.0
2006-02-02 09:40:00,67.75,67.76,67.7,67.71,15800.0,38.6646,38.6704,38.6361,38.6418,15800.0
2006-02-02 09:45:00,67.7,67.85,67.7,67.85,50100.0,38.6361,38.7217,38.6361,38.7217,50100.0
2006-02-02 09:50:00,67.87,67.87,67.75,67.75,33400.0,38.7331,38.7331,38.6646,38.6646,33400.0
2006-02-02 09:55:00,67.75,67.78,67.71,67.71,57000.0,38.6646,38.6818,38.6418,38.6418,57000.0
2006-02-02 10:00:00,67.7,67.74,67.67,67.73,18300.0,38.6361,38.6589,38.619,38.6532,18300.0
2006-02-02 10:05:00,67.75,67.83,67.73,67.83,9000.0,38.6646,38.7103,38.6532,38.7103,9000.0
2006-02-02 10:10:00,67.83,67.87,67.76,67.76,150000.0,38.7103,38.7331,38.6704,38.6704,150000.0
2006-02-02 10:15:00,67.75,67.78,67.73,67.75,18100.0,38.6646,38.6818,38.6532,38.6646,18100.0
2006-02-02 10:20:00,67.75,67.8,67.75,67.77,56400.0,38.6646,38.6932,38.6646,38.6761,56400.0
2006-02-02 10:25:00,67.76,67.76,67.75,67.75,14000.0,38.6704,38.6704,38.6646,38.6646,14000.0
2006-02-02 10:30:00,67.75,67.78,67.75,67.76,25800.0,38.6646,38.6818,38.6646,38.6704,25800.0
2006-02-02 10:35:00,67.78,67.89,67.77,67.84,32700.0,38.6818,38.7445,38.6761,38.716,32700.0
2006-02-02 10:40:00,67.88,67.94,67.8,67.82,24000.0,38.7388,38.7731,38.6932,38.7046,24000.0
2006-02-02 10:45:00,67.82,68.05,67.82,67.95,47100.0,38.7046,38.8359,38.7046,38.7788,47100.0
2006-02-02 10:50:00,67.95,67.97,67.88,67.97,15300.0,38.7788,38.7902,38.7388,38.7902,15300.0
2006-02-02 10:55:00,67.97,68.04,67.95,67.95,43300.0,38.7902,38.8301,38.7788,38.7788,43300.0
2006-02-02 11:00:00,67.95,68.04,67.87,68.03,14000.0,38.7788,38.8301,38.7331,38.8244,14000.0
2006-02-02 11:05:00,68.01,68.01,67.81,67.82,22900.0,38.813,38.813,38.6989,38.7046,22900.0
2006-02-02 11:10:00,67.83,67.95,67.82,67.9,14900.0,38.7103,38.7788,38.7046,38.7502,14900.0
2006-02-02 11:15:00,67.9,67.98,67.87,67.95,19600.0,38.7502,38.7959,38.7331,38.7788,19600.0
2006-02-02 11:20:00,67.98,68.0,67.88,68.0,47100.0,38.7959,38.8073,38.7388,38.8073,47100.0
2006-02-02 11:25:00,68.0,68.02,67.8,67.9,46900.0,38.8073,38.8187,38.6932,38.7502,46900.0
2006-02-02 11:30:00,67.9,67.99,67.86,67.97,29400.0,38.7502,38.8016,38.7274,38.7902,29400.0
2006-02-02 11:35:00,67.96,67.99,67.89,67.91,9400.0,38.7845,38.8016,38.7445,38.756,9400.0
2006-02-02 11:40:00,67.92,68.02,67.91,67.93,13400.0,38.7617,38.8187,38.756,38.7674,13400.0
2006-02-02 11:45:00,67.94,68.03,67.94,68.03,6100.0,38.7731,38.8244,38.7731,38.8244,6100.0
2006-02-02 11:50:00,68.03,68.04,68.0,68.03,12500.0,38.8244,38.8301,38.8073,38.8244,12500.0
2006-02-02 11:55:00,68.02,68.1,68.0,68.0,31100.0,38.8187,38.8644,38.8073,38.8073,31100.0
2006-02-02 12:00:00,68.03,68.11,68.03,68.08,25200.0,38.8244,38.8701,38.8244,38.853,25200.0
2006-02-02 12:05:00,68.08,68.13,67.99,68.09,26200.0,38.853,38.8815,38.8016,38.8587,26200.0
2006-02-02 12:10:00,68.07,68.08,68.01,68.04,8200.0,38.8473,38.853,38.813,38.8301,8200.0
2006-02-02 12:15:00,68.03,68.05,67.99,68.02,13000.0,38.8244,38.8359,38.8016,38.8187,13000.0
2006-02-02 12:20:00,68.02,68.03,67.95,68.01,9300.0,38.8187,38.8244,38.7788,38.813,9300.0
2006-02-02 12:25:00,68.02,68.04,67.94,68.04,16400.0,38.8187,38.8301,38.7731,38.8301,16400.0
2006-02-02 12:30:00,68.06,68.13,68.06,68.13,17100.0,38.8416,38.8815,38.8416,38.8815,17100.0
2006-02-02 12:35:00,68.12,68.14,68.0,68.04,22800.0,38.8758,38.8872,38.8073,38.8301,22800.0
2006-02-02 12:40:00,68.03,68.08,68.01,68.03,40400.0,38.8244,38.853,38.813,38.8244,40400.0
2006-02-02 12:45:00,68.0,68.01,67.96,67.97,15800.0,38.8073,38.813,38.7845,38.7902,15800.0
2006-02-02 12:50:00,67.96,68.05,67.94,67.97,13700.0,38.7845,38.8359,38.7731,38.7902,13700.0
2006-02-02 12:55:00,67.99,67.99,67.96,67.96,7500.0,38.8016,38.8016,38.7845,38.7845,7500.0
2006-02-02 13:00:00,67.97,67.97,67.87,67.92,18500.0,38.7902,38.7902,38.7331,38.7617,18500.0
2006-02-02 13:05:00,67.92,67.97,67.88,67.92,11100.0,38.7617,38.7902,38.7388,38.7617,11100.0
2006-02-02 13:10:00,67.92,68.02,67.92,68.02,12400.0,38.7617,38.8187,38.7617,38.8187,12400.0
2006-02-02 13:15:00,68.02,68.07,67.99,68.04,9100.0,38.8187,38.8473,38.8016,38.8301,9100.0
2006-02-02 13:20:00,68.02,68.05,68.0,68.02,10600.0,38.8187,38.8359,38.8073,38.8187,10600.0
2006-02-02 13:25:00,68.04,68.05,67.93,67.97,10000.0,38.8301,38.8359,38.7674,38.7902,10000.0
2006-02-02 13:30:00,67.98,68.03,67.95,67.97,11900.0,38.7959,38.8244,38.7788,38.7902,11900.0
2006-02-02 13:35:00,67.97,67.98,67.9,67.92,15800.0,38.7902,38.7959,38.7502,38.7617,15800.0
2006-02-02 13:40:00,67.91,67.91,67.81,67.84,14600.0,38.756,38.756,38.6989,38.716,14600.0
2006-02-02 13:45:00,67.84,67.92,67.84,67.89,14200.0,38.716,38.7617,38.716,38.7445,14200.0
2006-02-02 13:50:00,67.89,67.91,67.88,67.89,13900.0,38.7445,38.756,38.7388,38.7445,13900.0
2006-02-02 13:55:00,67.91,67.98,67.89,67.97,21800.0,38.756,38.7959,38.7445,38.7902,21800.0
2006-02-02 14:00:00,67.96,67.96,67.92,67.94,16000.0,38.7845,38.7845,38.7617,38.7731,16000.0
2006-02-02 14:05:00,67.94,67.99,67.94,67.99,15000.0,38.7731,38.8016,38.7731,38.8016,15000.0
2006-02-02 14:10:00,68.0,68.04,67.97,68.02,16300.0,38.8073,38.8301,38.7902,38.8187,16300.0
2006-02-02 14:15:00,67.99,68.07,67.99,68.0,20700.0,38.8016,38.8473,38.8016,38.8073,20700.0
2006-02-02 14:20:00,68.0,68.02,67.99,68.01,8100.0,38.8073,38.8187,38.8016,38.813,8100.0
2006-02-02 14:25:00,68.02,68.05,68.01,68.03,10400.0,38.8187,38.8359,38.813,38.8244,10400.0
2006-02-02 14:30:00,68.05,68.2,68.02,68.2,23100.0,38.8359,38.9215,38.8187,38.9215,23100.0
2006-02-02 14:35:00,68.19,68.2,68.05,68.06,30300.0,38.9157,38.9215,38.8359,38.8416,30300.0
2006-02-02 14:40:00,68.07,68.11,68.02,68.1,19500.0,38.8473,38.8701,38.8187,38.8644,19500.0
2006-02-02 14:45:00,68.1,68.13,68.08,68.12,41800.0,38.8644,38.8815,38.853,38.8758,41800.0
2006-02-02 14:50:00,68.12,68.15,68.1,68.12,26100.0,38.8758,38.8929,38.8644,38.8758,26100.0
2006-02-02 14:55:00,68.13,68.15,68.1,68.11,22700.0,38.8815,38.8929,38.8644,38.8701,22700.0
2006-02-02 15:00:00,68.11,68.14,68.07,68.14,19800.0,38.8701,38.8872,38.8473,38.8872,19800.0
2006-02-02 15:05:00,68.15,68.15,68.08,68.12,28400.0,38.8929,38.8929,38.853,38.8758,28400.0
2006-02-02 15:10:00,68.13,68.15,68.09,68.11,18400.0,38.8815,38.8929,38.8587,38.8701,18400.0
2006-02-02 15:15:00,68.11,68.15,68.09,68.1,12100.0,38.8701,38.8929,38.8587,38.8644,12100.0
2006-02-02 15:20:00,68.11,68.11,68.02,68.06,25500.0,38.8701,38.8701,38.8187,38.8416,25500.0
2006-02-02 15:25:00,68.08,68.17,68.06,68.15,40800.0,38.853,38.9043,38.8416,38.8929,40800.0
2006-02-02 15:30:00,68.15,68.15,68.07,68.11,21100.0,38.8929,38.8929,38.8473,38.8701,21100.0
2006-02-02 15:35:00,68.11,68.11,68.03,68.06,23200.0,38.8701,38.8701,38.8244,38.8416,23200.0
2006-02-02 15:40:00,68.05,68.06,67.97,68.06,24300.0,38.8359,38.8416,38.7902,38.8416,24300.0
2006-02-02 15:45:00,68.07,68.2,68.07,68.2,64200.0,38.8473,38.9215,38.8473,38.9215,64200.0
2006-02-02 15:50:00,68.2,68.24,68.16,68.24,59900.0,38.9215,38.9443,38.8986,38.9443,59900.0
2006-02-02 15:55:00,68.25,68.25,68.12,68.13,44500.0,38.95,38.95,38.8758,38.8815,44500.0
2006-02-03 09:30:00,68.0,68.07,68.0,68.06,66800.0,38.8073,38.8473,38.8073,38.8416,66800.0
2006-02-03 09:35:00,68.05,68.15,68.04,68.15,34400.0,38.8359,38.8929,38.8301,38.8929,34400.0
2006-02-03 09:40:00,68.15,68.17,68.0,68.14,69200.0,38.8929,38.9043,38.8073,38.8872,69200.0
2006-02-03 09:45:00,68.14,68.14,68.02,68.09,29900.0,38.8872,38.8872,38.8187,38.8587,29900.0
2006-02-03 09:50:00,68.1,68.17,68.07,68.07,31600.0,38.8644,38.9043,38.8473,38.8473,31600.0
2006-02-03 09:55:00,68.07,68.07,68.0,68.03,27000.0,38.8473,38.8473,38.8073,38.8244,27000.0
2006-02-03 10:00:00,68.02,68.13,67.93,68.13,25300.0,38.8187,38.8815,38.7674,38.8815,25300.0
2006-02-03 10:05:00,68.11,68.23,68.11,68.14,17300.0,38.8701,38.9386,38.8701,38.8872,17300.0
2006-02-03 10:10:00,68.13,68.18,68.09,68.09,7700.0,38.8815,38.91,38.8587,38.8587,7700.0
2006-02-03 10:15:00,68.09,68.21,68.09,68.17,19800.0,38.8587,38.9272,38.8587,38.9043,19800.0
2006-02-03 10:20:00,68.18,68.21,68.06,68.06,28400.0,38.91,38.9272,38.8416,38.8416,28400.0
2006-02-03 10:25:00,68.07,68.1,68.02,68.05,15100.0,38.8473,38.8644,38.8187,38.8359,15100.0
2006-02-03 10:30:00,68.04,68.1,68.0,68.1,14200.0,38.8301,38.8644,38.8073,38.8644,14200.0
2006-02-03 10:35:00,68.1,68.14,68.1,68.14,19300.0,38.8644,38.8872,38.8644,38.8872,19300.0
2006-02-03 10:40:00,68.16,68.16,68.11,68.12,28600.0,38.8986,38.8986,38.8701,38.8758,28600.0
2006-02-03 10:45:00,68.12,68.18,68.11,68.18,34000.0,38.8758,38.91,38.8701,38.91,34000.0
2006-02-03 10:50:00,68.18,68.32,68.18,68.3,20900.0,38.91,38.9899,38.91,38.9785,20900.0
2006-02-03 10:55:00,68.31,68.39,68.31,68.38,25500.0,38.9842,39.0299,38.9842,39.0242,25500.0
2006-02-03 11:00:00,68.39,68.39,68.32,68.32,32600.0,39.0299,39.0299,38.9899,38.9899,32600.0
2006-02-03 11:05:00,68.32,68.43,68.31,68.43,31600.0,38.9899,39.0527,38.9842,39.0527,31600.0
2006-02-03 11:10:00,68.43,68.5,68.43,68.46,60000.0,39.0527,39.0927,39.0527,39.0698,60000.0
2006-02-03 11:15:00,68.46,68.5,68.43,68.47,36300.0,39.0698,39.0927,39.0527,39.0755,36300.0
2006-02-03 11:20:00,68.49,68.61,68.49,68.6,26400.0,39.087,39.1554,39.087,39.1497,26400.0
2006-02-03 11:25:00,68.61,68.61,68.52,68.56,15900.0,39.1554,39.1554,39.1041,39.1269,15900.0
2006-02-03 11:30:00,68.55,68.57,68.53,68.55,12600.0,39.1212,39.1326,39.1098,39.1212,12600.0
2006-02-03 11:35:00,68.56,68.7,68.56,68.63,40500.0,39.1269,39.2068,39.1269,39.1669,40500.0
2006-02-03 11:40:00,68.63,68.72,68.62,68.69,25400.0,39.1669,39.2182,39.1611,39.2011,25400.0
2006-02-03 11:45:00,68.67,68.88,68.67,68.79,94600.0,39.1897,39.3095,39.1897,39.2582,94600.0
2006-02-03 11:50:00,68.78,68.78,68.72,68.72,10100.0,39.2525,39.2525,39.2182,39.2182,10100.0
2006-02-03 11:55:00,68.72,68.72,68.65,68.66,20900.0,39.2182,39.2182,39.1783,39.184,20900.0
2006-02-03 12:00:00,68.66,68.71,68.61,68.71,15200.0,39.184,39.2125,39.1554,39.2125,15200.0
2006-02-03 12:05:00,68.73,68.81,68.73,68.81,17100.0,39.2239,39.2696,39.2239,39.2696,17100.0
2006-02-03 12:10:00,68.82,68.82,68.78,68.79,34500.0,39.2753,39.2753,39.2525,39.2582,34500.0
2006-02-03 12:15:00,68.78,68.79,68.78,68.78,14900.0,39.2525,39.2582,39.2525,39.2525,14900.0
2006-02-03 12:20:00,68.78,68.81,68.78,68.79,12000.0,39.2525,39.2696,39.2525,39.2582,12000.0
2006-02-03 12:25:00,68.79,68.82,68.78,68.8,13000.0,39.2582,39.2753,39.2525,39.2639,13000.0
2006-02-03 12:30:00,68.81,68.86,68.81,68.86,73000.0,39.2696,39.2981,39.2696,39.2981,73000.0
2006-02-03 12:35:00,68.86,68.9,68.82,68.87,193100.0,39.2981,39.3209,39.2753,39.3038,193100.0
2006-02-03 12:40:00,68.88,68.9,68.83,68.88,153200.0,39.3095,39.3209,39.281,39.3095,153200.0
2006-02-03 12:45:00,68.87,68.88,68.84,68.85,100100.0,39.3038,39.3095,39.2867,39.2924,100100.0
2006-02-03 12:50:00,68.85,68.85,68.84,68.84,17700.0,39.2924,39.2924,39.2867,39.2867,17700.0
2006-02-03 12:55:00,68.84,68.84,68.78,68.78,7500.0,39.2867,39.2867,39.2525,39.2525,7500.0
2006-02-03 13:00:00,68.78,68.84,68.76,68.79,16600.0,39.2525,39.2867,39.241,39.2582,16600.0
2006-02-03 13:05:00,68.78,68.8,68.75,68.79,14800.0,39.2525,39.2639,39.2353,39.2582,14800.0
2006-02-03 13:10:00,68.8,68.84,68.75,68.77,13500.0,39.2639,39.2867,39.2353,39.2468,13500.0
2006-02-03 13:15:00,68.78,68.87,68.78,68.84,10500.0,39.2525,39.3038,39.2525,39.2867,10500.0
2006-02-03 13:20:00,68.84,68.92,68.81,68.86,38700.0,39.2867,39.3324,39.2696,39.2981,38700.0
2006-02-03 13:25:00,68.84,68.86,68.78,68.83,15000.0,39.2867,39.2981,39.2525,39.281,15000.0
2006-02-03 13:30:00,68.83,68.84,68.79,68.8,25900.0,39.281,39.2867,39.2582,39.2639,25900.0
2006-02-03 13:35:00,68.8,68.83,68.78,68.78,14500.0,39.2639,39.281,39.2525,39.2525,14500.0
2006-02-03 13:40:00,68.78,68.78,68.66,68.68,43200.0,39.2525,39.2525,39.184,39.1954,43200.0
2006-02-03 13:45:00,68.68,68.71,68.67,68.7,26400.0,39.1954,39.2125,39.1897,39.2068,26400.0
2006-02-03 13:50:00,68.69,68.77,68.68,68.76,19700.0,39.2011,39.2468,39.1954,39.241,19700.0
2006-02-03 13:55:00,68.75,68.77,68.73,68.76,11000.0,39.2353,39.2468,39.2239,39.241,11000.0
2006-02-03 14:00:00,68.76,68.78,68.7,68.75,13500.0,39.241,39.2525,39.2068,39.2353,13500.0
2006-02-03 14:05:00,68.73,68.77,68.7,68.72,41800.0,39.2239,39.2468,39.2068,39.2182,41800.0
2006-02-03 14:10:00,68.76,68.76,68.66,68.68,27900.0,39.241,39.241,39.184,39.1954,27900.0
2006-02-03 14:15:00,68.7,68.7,68.62,68.66,24700.0,39.2068,39.2068,39.1611,39.184,24700.0
2006-02-03 14:20:00,68.65,68.73,68.65,68.7,14000.0,39.1783,39.2239,39.1783,39.2068,14000.0
2006-02-03 14:25:00,68.7,68.71,68.67,68.69,17100.0,39.2068,39.2125,39.1897,39.2011,17100.0
2006-02-03 14:30:00,68.69,68.74,68.66,68.74,15900.0,39.2011,39.2296,39.184,39.2296,15900.0
2006-02-03 14:35:00,68.74,68.8,68.74,68.79,14500.0,39.2296,39.2639,39.2296,39.2582,14500.0
2006-02-03 14:40:00,68.79,68.83,68.77,68.77,14000.0,39.2582,39.281,39.2468,39.2468,14000.0
2006-02-03 14:45:00,68.78,68.84,68.73,68.83,14000.0,39.2525,39.2867,39.2239,39.281,14000.0
2006-02-03 14:50:00,68.83,68.84,68.81,68.83,11400.0,39.281,39.2867,39.2696,39.281,11400.0
2006-02-03 14:55:00,68.84,68.84,68.79,68.8,18000.0,39.2867,39.2867,39.2582,39.2639,18000.0
2006-02-03 15:00:00,68.8,68.88,68.8,68.81,15400.0,39.2639,39.3095,39.2639,39.2696,15400.0
2006-02-03 15:05:00,68.82,68.9,68.82,68.9,14700.0,39.2753,39.3209,39.2753,39.3209,14700.0
2006-02-03 15:10:00,68.89,68.92,68.87,68.87,12000.0,39.3152,39.3324,39.3038,39.3038,12000.0
2006-02-03 15:15:00,68.88,68.9,68.86,68.9,21400.0,39.3095,39.3209,39.2981,39.3209,21400.0
2006-02-03 15:20:00,68.9,68.93,68.86,68.93,17400.0,39.3209,39.3381,39.2981,39.3381,17400.0
2006-02-03 15:25:00,68.93,68.94,68.87,68.93,17200.0,39.3381,39.3438,39.3038,39.3381,17200.0
2006-02-03 15:30:00,68.93,68.93,68.75,68.78,36400.0,39.3381,39.3381,39.2353,39.2525,36400.0
2006-02-03 15:35:00,68.78,68.84,68.77,68.82,21000.0,39.2525,39.2867,39.2468,39.2753,21000.0
2006-02-03 15:40:00,68.83,68.9,68.83,68.85,33000.0,39.281,39.3209,39.281,39.2924,33000.0
2006-02-03 15:45:00,68.85,68.9,68.84,68.86,35200.0,39.2924,39.3209,39.2867,39.2981,35200.0
2006-02-03 15:50:00,68.86,68.86,68.84,68.84,43400.0,39.2981,39.2981,39.2867,39.2867,43400.0
2006-02-03 15:55:00,68.85,68.88,68.84,68.87,78000.0,39.2924,39.3095,39.2867,39.3038,78000.0
2006-02-06 09:30:00,68.48,68.5,68.46,68.5,199300.0,39.0813,39.0927,39.0698,39.0927,199300.0
2006-02-06 09:35:00,68.5,68.6,68.5,68.54,59200.0,39.0927,39.1497,39.0927,39.1155,59200.0
2006-02-06 09:40:00,68.53,68.71,68.53,68.6,27500.0,39.1098,39.2125,39.1098,39.1497,27500.0
2006-02-06 09:45:00,68.61,68.61,68.4,68.41,148200.0,39.1554,39.1554,39.0356,39.0413,148200.0
2006-02-06 09:50:00,68.42,68.57,68.41,68.52,64700.0,39.047,39.1326,39.0413,39.1041,64700.0
2006-02-06 09:55:00,68.54,68.65,68.5,68.62,32900.0,39.1155,39.1783,39.0927,39.1611,32900.0
2006-02-06 10:00:00,68.62,68.89,68.62,68.85,37800.0,39.1611,39.3152,39.1611,39.2924,37800.0
2006-02-06 10:05:00,68.84,68.88,68.84,68.87,64800.0,39.2867,39.3095,39.2867,39.3038,64800.0
2006-02-06 10:10:00,68.87,68.9,68.77,68.78,52400.0,39.3038,39.3209,39.2468,39.2525,52400.0
2006-02-06 10:15:00,68.78,68.79,68.7,68.7,33700.0,39.2525,39.2582,39.2068,39.2068,33700.0
2006-02-06 10:20:00,68.73,68.85,68.71,68.84,18300.0,39.2239,39.2924,39.2125,39.2867,18300.0
2006-02-06 10:25:00,68.85,68.85,68.81,68.81,32500.0,39.2924,39.2924,39.2696,39.2696,32500.0
2006-02-06 10:30:00,68.81,68.89,68.81,68.89,19000.0,39.2696,39.3152,39.2696,39.3152,19000.0
2006-02-06 10:35:00,68.88,68.9,68.85,68.9,31900.0,39.3095,39.3209,39.2924,39.3209,31900.0
2006-02-06 10:40:00,68.9,68.9,68.85,68.9,29100.0,39.3209,39.3209,39.2924,39.3209,29100.0
2006-02-06 10:45:00,68.9,69.01,68.9,69.01,76900.0,39.3209,39.3837,39.3209,39.3837,76900.0
2006-02-06 10:50:00,69.01,69.1,69.0,69.08,44100.0,39.3837,39.4351,39.378,39.4237,44100.0
2006-02-06 10:55:00,69.07,69.18,69.06,69.17,36400.0,39.418,39.4807,39.4123,39.475,36400.0
2006-02-06 11:00:00,69.18,69.18,69.13,69.14,25200.0,39.4807,39.4807,39.4522,39.4579,25200.0
2006-02-06 11:05:00,69.14,69.15,69.07,69.08,27300.0,39.4579,39.4636,39.418,39.4237,27300.0
2006-02-06 11:10:00,69.08,69.08,69.06,69.07,27200.0,39.4237,39.4237,39.4123,39.418,27200.0
2006-02-06 11:15:00,69.06,69.12,69.04,69.12,62700.0,39.4123,39.4465,39.4008,39.4465,62700.0
2006-02-06 11:20:00,69.13,69.17,69.09,69.11,38400.0,39.4522,39.475,39.4294,39.4408,38400.0
2006-02-06 11:25:00,69.12,69.21,69.11,69.19,20400.0,39.4465,39.4979,39.4408,39.4864,20400.0
2006-02-06 11:30:00,69.19,69.2,69.18,69.19,17100.0,39.4864,39.4922,39.4807,39.4864,17100.0
2006-02-06 11:35:00,69.19,69.23,69.18,69.18,15300.0,39.4864,39.5093,39.4807,39.4807,15300.0
2006-02-06 11:40:00,69.18,69.24,69.17,69.22,21600.0,39.4807,39.515,39.475,39.5036,21600.0
2006-02-06 11:45:00,69.22,69.23,69.21,69.22,15200.0,39.5036,39.5093,39.4979,39.5036,15200.0
2006-02-06 11:50:00,69.22,69.25,69.22,69.24,11400.0,39.5036,39.5207,39.5036,39.515,11400.0
2006-02-06 11:55:00,69.23,69.27,69.23,69.24,67700.0,39.5093,39.5321,39.5093,39.515,67700.0
2006-02-06 12:00:00,69.25,69.27,69.24,69.25,21700.0,39.5207,39.5321,39.515,39.5207,21700.0
2006-02-06 12:05:00,69.25,69.3,69.25,69.28,22900.0,39.5207,39.5492,39.5207,39.5378,22900.0
2006-02-06 12:10:00,69.28,69.29,69.25,69.29,18400.0,39.5378,39.5435,39.5207,39.5435,18400.0
2006-02-06 12:15:00,69.28,69.3,69.26,69.26,17700.0,39.5378,39.5492,39.5264,39.5264,17700.0
2006-02-06 12:20:00,69.26,69.29,69.25,69.27,31000.0,39.5264,39.5435,39.5207,39.5321,31000.0
2006-02-06 12:25:00,69.26,69.37,69.26,69.27,20500.0,39.5264,39.5892,39.5264,39.5321,20500.0
2006-02-06 12:30:00,69.26,69.29,69.25,69.26,36600.0,39.5264,39.5435,39.5207,39.5264,36600.0
2006-02-06 12:35:00,69.27,69.28,69.25,69.25,13700.0,39.5321,39.5378,39.5207,39.5207,13700.0
2006-02-06 12:40:00,69.26,69.28,69.25,69.28,12100.0,39.5264,39.5378,39.5207,39.5378,12100.0
2006-02-06 12:45:00,69.28,69.29,69.27,69.28,12600.0,39.5378,39.5435,39.5321,39.5378,12600.0
2006-02-06 12:50:00,69.28,69.3,69.26,69.26,14200.0,39.5378,39.5492,39.5264,39.5264,14200.0
2006-02-06 12:55:00,69.26,69.27,69.26,69.26,4600.0,39.5264,39.5321,39.5264,39.5264,4600.0
2006-02-06 13:00:00,69.26,69.29,69.25,69.27,31900.0,39.5264,39.5435,39.5207,39.5321,31900.0
2006-02-06 13:05:00,69.27,69.29,69.27,69.28,18300.0,39.5321,39.5435,39.5321,39.5378,18300.0
2006-02-06 13:10:00,69.27,69.3,69.27,69.3,10400.0,39.5321,39.5492,39.5321,39.5492,10400.0
2006-02-06 13:15:00,69.3,69.34,69.28,69.31,11700.0,39.5492,39.5721,39.5378,39.5549,11700.0
2006-02-06 13:20:00,69.31,69.34,69.3,69.31,8600.0,39.5549,39.5721,39.5492,39.5549,8600.0
2006-02-06 13:25:00,69.3,69.33,69.29,69.33,9700.0,39.5492,39.5663,39.5435,39.5663,9700.0
2006-02-06 13:30:00,69.32,69.4,69.32,69.37,47400.0,39.5606,39.6063,39.5606,39.5892,47400.0
2006-02-06 13:35:00,69.37,69.4,69.35,69.39,44400.0,39.5892,39.6063,39.5778,39.6006,44400.0
2006-02-06 13:40:00,69.39,69.44,69.39,69.44,30600.0,39.6006,39.6291,39.6006,39.6291,30600.0
2006-02-06 13:45:00,69.44,69.46,69.42,69.44,12800.0,39.6291,39.6405,39.6177,39.6291,12800.0
2006-02-06 13:50:00,69.45,69.45,69.41,69.44,14900.0,39.6348,39.6348,39.612,39.6291,14900.0
2006-02-06 13:55:00,69.43,69.61,69.43,69.6,74100.0,39.6234,39.7261,39.6234,39.7204,74100.0
2006-02-06 14:00:00,69.6,69.65,69.51,69.61,68000.0,39.7204,39.749,39.6691,39.7261,68000.0
2006-02-06 14:05:00,69.61,69.75,69.61,69.68,30000.0,39.7261,39.806,39.7261,39.7661,30000.0
2006-02-06 14:10:00,69.68,69.76,69.68,69.73,44100.0,39.7661,39.8117,39.7661,39.7946,44100.0
2006-02-06 14:15:00,69.73,69.74,69.72,69.73,17500.0,39.7946,39.8003,39.7889,39.7946,17500.0
2006-02-06 14:20:00,69.74,69.83,69.73,69.83,22600.0,39.8003,39.8517,39.7946,39.8517,22600.0
2006-02-06 14:25:00,69.82,69.85,69.82,69.85,29300.0,39.846,39.8631,39.846,39.8631,29300.0
2006-02-06 14:30:00,69.84,69.9,69.84,69.9,52300.0,39.8574,39.8916,39.8574,39.8916,52300.0
2006-02-06 14:35:00,69.9,69.92,69.89,69.91,55500.0,39.8916,39.9031,39.8859,39.8973,55500.0
2006-02-06 14:40:00,69.91,70.0,69.91,70.0,159200.0,39.8973,39.9487,39.8973,39.9487,159200.0
2006-02-06 14:45:00,70.0,70.1,69.98,70.1,824700.0,39.9487,40.0058,39.9373,40.0058,824700.0
2006-02-06 14:50:00,70.1,70.2,70.1,70.18,88300.0,40.0058,40.0628,40.0058,40.0514,88300.0
2006-02-06 14:55:00,70.15,70.15,70.1,70.12,56600.0,40.0343,40.0343,40.0058,40.0172,56600.0
2006-02-06 15:00:00,70.11,70.13,70.05,70.06,43900.0,40.0115,40.0229,39.9772,39.983,43900.0
2006-02-06 15:05:00,70.05,70.07,70.02,70.04,42000.0,39.9772,39.9887,39.9601,39.9715,42000.0
2006-02-06 15:10:00,70.05,70.07,70.02,70.04,22300.0,39.9772,39.9887,39.9601,39.9715,22300.0
2006-02-06 15:15:00,70.04,70.05,69.91,70.01,105100.0,39.9715,39.9772,39.8973,39.9544,105100.0
2006-02-06 15:20:00,70.02,70.02,70.0,70.01,17300.0,39.9601,39.9601,39.9487,39.9544,17300.0
2006-02-06 15:25:00,70.0,70.01,69.95,69.97,42100.0,39.9487,39.9544,39.9202,39.9316,42100.0
2006-02-06 15:30:00,69.97,70.0,69.96,69.99,74000.0,39.9316,39.9487,39.9259,39.943,74000.0
2006-02-06 15:35:00,69.99,70.0,69.97,69.99,24000.0,39.943,39.9487,39.9316,39.943,24000.0
2006-02-06 15:40:00,69.98,69.99,69.92,69.97,55800.0,39.9373,39.943,39.9031,39.9316,55800.0
2006-02-06 15:45:00,69.98,69.99,69.94,69.98,63200.0,39.9373,39.943,39.9145,39.9373,63200.0
2006-02-06 15:50:00,69.98,70.09,69.98,70.03,65000.0,39.9373,40.0001,39.9373,39.9658,65000.0
2006-02-06 15:55:00,70.03,70.04,70.01,70.02,33600.0,39.9658,39.9715,39.9544,39.9601,33600.0
2006-02-07 09:30:00,69.8,69.8,69.51,69.77,157600.0,39.8346,39.8346,39.6691,39.8174,157600.0
2006-02-07 09:35:00,69.78,69.9,69.71,69.85,50300.0,39.8232,39.8916,39.7832,39.8631,50300.0
2006-02-07 09:40:00,69.85,69.85,69.67,69.8,18200.0,39.8631,39.8631,39.7604,39.8346,18200.0
2006-02-07 09:45:00,69.83,69.85,69.75,69.78,17700.0,39.8517,39.8631,39.806,39.8232,17700.0
2006-02-07 09:50:00,69.78,69.84,69.77,69.84,19900.0,39.8232,39.8574,39.8174,39.8574,19900.0
2006-02-07 09:55:00,69.82,69.85,69.76,69.8,16600.0,39.846,39.8631,39.8117,39.8346,16600.0
2006-02-07 10:00:00,69.83,69.83,69.76,69.8,34800.0,39.8517,39.8517,39.8117,39.8346,34800.0
2006-02-07 10:05:00,69.8,69.84,69.78,69.83,15700.0,39.8346,39.8574,39.8232,39.8517,15700.0
2006-02-07 10:10:00,69.82,69.83,69.75,69.76,30400.0,39.846,39.8517,39.806,39.8117,30400.0
2006-02-07 10:15:00,69.76,69.82,69.73,69.73,16900.0,39.8117,39.846,39.7946,39.7946,16900.0
2006-02-07 10:20:00,69.73,69.74,69.54,69.54,27400.0,39.7946,39.8003,39.6862,39.6862,27400.0
2006-02-07 10:25:00,69.51,69.79,69.5,69.75,21500.0,39.6691,39.8289,39.6634,39.806,21500.0
2006-02-07 10:30:00,69.75,69.84,69.75,69.8,35100.0,39.806,39.8574,39.806,39.8346,35100.0
2006-02-07 10:35:00,69.76,69.83,69.76,69.82,24600.0,39.8117,39.8517,39.8117,39.846,24600.0
2006-02-07 10:40:00,69.82,69.82,69.68,69.76,38600.0,39.846,39.846,39.7661,39.8117,38600.0
2006-02-07 10:45:00,69.76,69.79,69.72,69.79,18200.0,39.8117,39.8289,39.7889,39.8289,18200.0
2006-02-07 10:50:00,69.79,69.8,69.72,69.73,19000.0,39.8289,39.8346,39.7889,39.7946,19000.0
2006-02-07 10:55:00,69.73,69.83,69.72,69.82,22900.0,39.7946,39.8517,39.7889,39.846,22900.0
2006-02-07 11:00:00,69.81,69.86,69.75,69.86,16400.0,39.8403,39.8688,39.806,39.8688,16400.0
2006-02-07 11:05:00,69.86,69.87,69.76,69.83,24600.0,39.8688,39.8745,39.8117,39.8517,24600.0
2006-02-07 11:10:00,69.83,69.86,69.81,69.82,17900.0,39.8517,39.8688,39.8403,39.846,17900.0
2006-02-07 11:15:00,69.82,69.86,69.8,69.84,15400.0,39.846,39.8688,39.8346,39.8574,15400.0
2006-02-07 11:20:00,69.84,69.93,69.84,69.92,34900.0,39.8574,39.9088,39.8574,39.9031,34900.0
2006-02-07 11:25:00,69.93,69.97,69.9,69.9,25900.0,39.9088,39.9316,39.8916,39.8916,25900.0
2006-02-07 11:30:00,69.92,70.0,69.9,69.99,57000.0,39.9031,39.9487,39.8916,39.943,57000.0
2006-02-07 11:35:00,69.99,69.99,69.92,69.96,33400.0,39.943,39.943,39.9031,39.9259,33400.0
2006-02-07 11:40:00,69.97,69.99,69.91,69.96,26000.0,39.9316,39.943,39.8973,39.9259,26000.0
2006-02-07 11:45:00,69.96,70.0,69.96,70.0,39300.0,39.9259,39.9487,39.9259,39.9487,39300.0
2006-02-07 11:50:00,69.97,69.99,69.9,69.93,34800.0,39.9316,39.943,39.8916,39.9088,34800.0
2006-02-07 11:55:00,69.95,70.0,69.94,69.97,11600.0,39.9202,39.9487,39.9145,39.9316,11600.0
2006-02-07 12:00:00,69.98,69.99,69.95,69.99,17500.0,39.9373,39.943,39.9202,39.943,17500.0
2006-02-07 12:05:00,69.99,70.0,69.93,69.93,9200.0,39.943,39.9487,39.9088,39.9088,9200.0
2006-02-07 12:10:00,69.93,69.97,69.91,69.97,9500.0,39.9088,39.9316,39.8973,39.9316,9500.0
2006-02-07 12:15:00,69.95,69.95,69.85,69.89,16100.0,39.9202,39.9202,39.8631,39.8859,16100.0
2006-02-07 12:20:00,69.9,69.92,69.88,69.9,10600.0,39.8916,39.9031,39.8802,39.8916,10600.0
2006-02-07 12:25:00,69.88,69.9,69.82,69.89,46800.0,39.8802,39.8916,39.846,39.8859,46800.0
2006-02-07 12:30:00,69.89,69.9,69.81,69.88,52000.0,39.8859,39.8916,39.8403,39.8802,52000.0
2006-02-07 12:35:00,69.89,69.94,69.89,69.93,12900.0,39.8859,39.9145,39.8859,39.9088,12900.0
2006-02-07 12:40:00,69.94,69.95,69.91,69.93,13100.0,39.9145,39.9202,39.8973,39.9088,13100.0
2006-02-07 12:45:00,69.94,69.94,69.85,69.89,12200.0,39.9145,39.9145,39.8631,39.8859,12200.0
2006-02-07 12:50:00,69.9,69.95,69.9,69.94,17400.0,39.8916,39.9202,39.8916,39.9145,17400.0
2006-02-07 12:55:00,69.94,69.95,69.88,69.89,19700.0,39.9145,39.9202,39.8802,39.8859,19700.0
2006-02-07 13:00:00,69.88,69.9,69.85,69.85,18200.0,39.8802,39.8916,39.8631,39.8631,18200.0
2006-02-07 13:05:00,69.85,69.87,69.8,69.81,25400.0,39.8631,39.8745,39.8346,39.8403,25400.0
2006-02-07 13:10:00,69.81,69.85,69.77,69.77,69600.0,39.8403,39.8631,39.8174,39.8174,69600.0
2006-02-07 13:15:00,69.77,69.86,69.77,69.85,11100.0,39.8174,39.8688,39.8174,39.8631,11100.0
2006-02-07 13:20:00,69.85,69.88,69.82,69.84,17400.0,39.8631,39.8802,39.846,39.8574,17400.0
2006-02-07 13:25:00,69.84,69.85,69.75,69.78,74500.0,39.8574,39.8631,39.806,39.8232,74500.0
2006-02-07 13:30:00,69.77,69.77,69.69,69.72,26600.0,39.8174,39.8174,39.7718,39.7889,26600.0
2006-02-07 13:35:00,69.7,69.7,69.64,69.65,13800.0,39.7775,39.7775,39.7433,39.749,13800.0
2006-02-07 13:40:00,69.65,69.66,69.62,69.63,20900.0,39.749,39.7547,39.7318,39.7376,20900.0
2006-02-07 13:45:00,69.64,69.7,69.64,69.68,40800.0,39.7433,39.7775,39.7433,39.7661,40800.0
2006-02-07 13:50:00,69.68,69.7,69.64,69.7,21700.0,39.7661,39.7775,39.7433,39.7775,21700.0
2006-02-07 13:55:00,69.71,69.78,69.64,69.65,21600.0,39.7832,39.8232,39.7433,39.749,21600.0
2006-02-07 14:00:00,69.65,69.7,69.6,69.68,16700.0,39.749,39.7775,39.7204,39.7661,16700.0
2006-02-07 14:05:00,69.68,69.68,69.61,69.61,31200.0,39.7661,39.7661,39.7261,39.7261,31200.0
2006-02-07 14:10:00,69.64,69.69,69.59,69.68,23000.0,39.7433,39.7718,39.7147,39.7661,23000.0
2006-02-07 14:15:00,69.69,69.69,69.63,69.69,22400.0,39.7718,39.7718,39.7376,39.7718,22400.0
2006-02-07 14:20:00,69.69,69.72,69.66,69.68,33200.0,39.7718,39.7889,39.7547,39.7661,33200.0
2006-02-07 14:25:00,69.68,69.69,69.64,69.68,42100.0,39.7661,39.7718,39.7433,39.7661,42100.0
2006-02-07 14:30:00,69.69,69.71,69.65,69.65,17400.0,39.7718,39.7832,39.749,39.749,17400.0
2006-02-07 14:35:00,69.66,69.67,69.54,69.59,35500.0,39.7547,39.7604,39.6862,39.7147,35500.0
2006-02-07 14:40:00,69.6,69.63,69.55,69.62,32900.0,39.7204,39.7376,39.6919,39.7318,32900.0
2006-02-07 14:45:00,69.63,69.73,69.62,69.71,74900.0,39.7376,39.7946,39.7318,39.7832,74900.0
2006-02-07 14:50:00,69.71,69.73,69.63,69.63,17000.0,39.7832,39.7946,39.7376,39.7376,17000.0
2006-02-07 14:55:00,69.64,69.7,69.64,69.7,59100.0,39.7433,39.7775,39.7433,39.7775,59100.0
2006-02-07 15:00:00,69.66,69.7,69.64,69.64,23600.0,39.7547,39.7775,39.7433,39.7433,23600.0
2006-02-07 15:05:00,69.64,69.7,69.64,69.67,19900.0,39.7433,39.7775,39.7433,39.7604,19900.0
2006-02-07 15:10:00,69.68,69.69,69.65,69.67,13500.0,39.7661,39.7718,39.749,39.7604,13500.0
2006-02-07 15:15:00,69.67,69.68,69.66,69.66,59300.0,39.7604,39.7661,39.7547,39.7547,59300.0
2006-02-07 15:20:00,69.66,69.67,69.63,69.66,30700.0,39.7547,39.7604,39.7376,39.7547,30700.0
2006-02-07 15:25:00,69.66,69.73,69.64,69.7,64500.0,39.7547,39.7946,39.7433,39.7775,64500.0
2006-02-07 15:30:00,69.71,69.77,69.69,69.76,58800.0,39.7832,39.8174,39.7718,39.8117,58800.0
2006-02-07 15:35:00,69.77,69.78,69.75,69.76,37400.0,39.8174,39.8232,39.806,39.8117,37400.0
2006-02-07 15:40:00,69.76,69.77,69.75,69.77,13900.0,39.8117,39.8174,39.806,39.8174,13900.0
2006-02-07 15:45:00,69.75,69.77,69.7,69.7,104000.0,39.806,39.8174,39.7775,39.7775,104000.0
2006-02-07 15:50:00,69.7,69.72,69.69,69.72,28400.0,39.7775,39.7889,39.7718,39.7889,28400.0
2006-02-07 15:55:00,69.72,69.73,69.71,69.73,48100.0,39.7889,39.7946,39.7832,39.7946,48100.0
2006-02-08 09:30:00,69.7,69.7,69.58,69.67,55500.0,39.7775,39.7775,39.709,39.7604,55500.0
2006-02-08 09:35:00,69.67,69.71,69.67,69.7,56000.0,39.7604,39.7832,39.7604,39.7775,56000.0
2006-02-08 09:40:00,69.71,69.78,69.7,69.74,27200.0,39.7832,39.8232,39.7775,39.8003,27200.0
2006-02-08 09:45:00,69.71,69.75,69.6,69.66,44100.0,39.7832,39.806,39.7204,39.7547,44100.0
2006-02-08 09:50:00,69.67,69.74,69.64,69.7,72100.0,39.7604,39.8003,39.7433,39.7775,72100.0
2006-02-08 09:55:00,69.71,69.78,69.7,69.75,17800.0,39.7832,39.8232,39.7775,39.806,17800.0
2006-02-08 10:00:00,69.75,70.0,69.75,69.85,43900.0,39.806,39.9487,39.806,39.8631,43900.0
2006-02-08 10:05:00,69.85,69.85,69.62,69.66,21900.0,39.8631,39.8631,39.7318,39.7547,21900.0
2006-02-08 10:10:00,69.66,69.75,69.66,69.68,23800.0,39.7547,39.806,39.7547,39.7661,23800.0
2006-02-08 10:15:00,69.69,69.83,69.68,69.83,17900.0,39.7718,39.8517,39.7661,39.8517,17900.0
2006-02-08 10:20:00,69.84,70.0,69.84,70.0,55600.0,39.8574,39.9487,39.8574,39.9487,55600.0
2006-02-08 10:25:00,70.0,70.06,70.0,70.03,74100.0,39.9487,39.983,39.9487,39.9658,74100.0
2006-02-08 10:30:00,70.03,70.04,69.99,70.02,46000.0,39.9658,39.9715,39.943,39.9601,46000.0
2006-02-08 10:35:00,70.02,70.03,69.97,69.97,39900.0,39.9601,39.9658,39.9316,39.9316,39900.0
2006-02-08 10:40:00,69.95,69.96,69.86,69.91,24900.0,39.9202,39.9259,39.8688,39.8973,24900.0
2006-02-08 10:45:00,69.92,69.99,69.92,69.95,7800.0,39.9031,39.943,39.9031,39.9202,7800.0
2006-02-08 10:50:00,69.95,69.95,69.86,69.95,24200.0,39.9202,39.9202,39.8688,39.9202,24200.0
2006-02-08 10:55:00,69.9,69.92,69.87,69.89,29000.0,39.8916,39.9031,39.8745,39.8859,29000.0
2006-02-08 11:00:00,69.87,69.94,69.86,69.91,28200.0,39.8745,39.9145,39.8688,39.8973,28200.0
2006-02-08 11:05:00,69.91,69.91,69.86,69.86,13900.0,39.8973,39.8973,39.8688,39.8688,13900.0
2006-02-08 11:10:00,69.85,69.91,69.85,69.88,23000.0,39.8631,39.8973,39.8631,39.8802,23000.0
2006-02-08 11:15:00,69.88,69.9,69.86,69.87,16900.0,39.8802,39.8916,39.8688,39.8745,16900.0
2006-02-08 11:20:00,69.87,69.94,69.86,69.94,95700.0,39.8745,39.9145,39.8688,39.9145,95700.0
2006-02-08 11:25:00,69.93,69.94,69.85,69.88,30500.0,39.9088,39.9145,39.8631,39.8802,30500.0
2006-02-08 11:30:00,69.87,69.87,69.79,69.8,21000.0,39.8745,39.8745,39.8289,39.8346,21000.0
2006-02-08 11:35:00,69.8,69.85,69.79,69.85,22400.0,39.8346,39.8631,39.8289,39.8631,22400.0
2006-02-08 11:40:00,69.86,69.87,69.85,69.86,12800.0,39.8688,39.8745,39.8631,39.8688,12800.0
2006-02-08 11:45:00,69.86,69.9,69.86,69.89,13300.0,39.8688,39.8916,39.8688,39.8859,13300.0
2006-02-08 11:50:00,69.89,69.89,69.86,69.86,2300.0,39.8859,39.8859,39.8688,39.8688,2300.0
2006-02-08 11:55:00,69.86,69.87,69.86,69.86,11900.0,39.8688,39.8745,39.8688,39.8688,11900.0
2006-02-08 12:00:00,69.87,69.88,69.86,69.86,16000.0,39.8745,39.8802,39.8688,39.8688,16000.0
2006-02-08 12:05:00,69.86,69.89,69.86,69.87,11000.0,39.8688,39.8859,39.8688,39.8745,11000.0
2006-02-08 12:10:00,69.87,69.87,69.86,69.86,6800.0,39.8745,39.8745,39.8688,39.8688,6800.0
2006-02-08 12:15:00,69.87,69.9,69.87,69.9,24800.0,39.8745,39.8916,39.8745,39.8916,24800.0
2006-02-08 12:20:00,69.89,69.95,69.89,69.92,10500.0,39.8859,39.9202,39.8859,39.9031,10500.0
2006-02-08 12:25:00,69.93,69.93,69.92,69.92,5100.0,39.9088,39.9088,39.9031,39.9031,5100.0
2006-02-08 12:30:00,69.92,69.95,69.92,69.93,5900.0,39.9031,39.9202,39.9031,39.9088,5900.0
2006-02-08 12:35:00,69.93,70.0,69.93,69.95,24100.0,39.9088,39.9487,39.9088,39.9202,24100.0
2006-02-08 12:40:00,69.95,69.96,69.91,69.92,8500.0,39.9202,39.9259,39.8973,39.9031,8500.0
2006-02-08 12:45:00,69.92,69.93,69.89,69.9,6300.0,39.9031,39.9088,39.8859,39.8916,6300.0
2006-02-08 12:50:00,69.9,69.9,69.86,69.87,7200.0,39.8916,39.8916,39.8688,39.8745,7200.0
2006-02-08 12:55:00,69.87,69.88,69.86,69.86,9800.0,39.8745,39.8802,39.8688,39.8688,9800.0
2006-02-08 13:00:00,69.86,69.87,69.86,69.86,13400.0,39.8688,39.8745,39.8688,39.8688,13400.0
2006-02-08 13:05:00,69.85,69.86,69.81,69.81,16500.0,39.8631,39.8688,39.8403,39.8403,16500.0
2006-02-08 13:10:00,69.8,69.89,69.8,69.85,18100.0,39.8346,39.8859,39.8346,39.8631,18100.0
2006-02-08 13:15:00,69.85,69.86,69.84,69.85,12300.0,39.8631,39.8688,39.8574,39.8631,12300.0
2006-02-08 13:20:00,69.84,69.86,69.83,69.83,13800.0,39.8574,39.8688,39.8517,39.8517,13800.0
2006-02-08 13:25:00,69.83,69.83,69.75,69.75,13800.0,39.8517,39.8517,39.806,39.806,13800.0
2006-02-08 13:30:00,69.75,69.8,69.75,69.75,19900.0,39.806,39.8346,39.806,39.806,19900.0
2006-02-08 13:35:00,69.75,69.78,69.74,69.77,18400.0,39.806,39.8232,39.8003,39.8174,18400.0
2006-02-08 13:40:00,69.78,69.79,69.76,69.79,17400.0,39.8232,39.8289,39.8117,39.8289,17400.0
2006-02-08 13:45:00,69.78,69.78,69.77,69.77,6600.0,39.8232,39.8232,39.8174,39.8174,6600.0
2006-02-08 13:50:00,69.77,69.79,69.77,69.78,9800.0,39.8174,39.8289,39.8174,39.8232,9800.0
2006-02-08 13:55:00,69.76,69.82,69.76,69.81,7900.0,39.8117,39.846,39.8117,39.8403,7900.0
2006-02-08 14:00:00,69.81,69.81,69.75,69.79,9400.0,39.8403,39.8403,39.806,39.8289,9400.0
2006-02-08 14:05:00,69.79,69.79,69.74,69.74,12700.0,39.8289,39.8289,39.8003,39.8003,12700.0
2006-02-08 14:10:00,69.75,69.78,69.74,69.78,25200.0,39.806,39.8232,39.8003,39.8232,25200.0
2006-02-08 14:15:00,69.78,69.82,69.78,69.8,24700.0,39.8232,39.846,39.8232,39.8346,24700.0
2006-02-08 14:20:00,69.79,69.9,69.79,69.88,18600.0,39.8289,39.8916,39.8289,39.8802,18600.0
2006-02-08 14:25:00,69.86,69.89,69.85,69.85,10400.0,39.8688,39.8859,39.8631,39.8631,10400.0
2006-02-08 14:30:00,69.85,69.86,69.78,69.83,35800.0,39.8631,39.8688,39.8232,39.8517,35800.0
2006-02-08 14:35:00,69.82,69.82,69.79,69.81,11700.0,39.846,39.846,39.8289,39.8403,11700.0
2006-02-08 14:40:00,69.81,69.84,69.77,69.82,15500.0,39.8403,39.8574,39.8174,39.846,15500.0
2006-02-08 14:45:00,69.82,69.83,69.81,69.83,15800.0,39.846,39.8517,39.8403,39.8517,15800.0
2006-02-08 14:50:00,69.83,69.84,69.82,69.83,13400.0,39.8517,39.8574,39.846,39.8517,13400.0
2006-02-08 14:55:00,69.84,69.9,69.82,69.84,21600.0,39.8574,39.8916,39.846,39.8574,21600.0
2006-02-08 15:00:00,69.84,69.92,69.78,69.92,19700.0,39.8574,39.9031,39.8232,39.9031,19700.0
2006-02-08 15:05:00,69.94,69.95,69.8,69.88,94200.0,39.9145,39.9202,39.8346,39.8802,94200.0
2006-02-08 15:10:00,69.89,69.9,69.85,69.9,22200.0,39.8859,39.8916,39.8631,39.8916,22200.0
2006-02-08 15:15:00,69.9,69.96,69.87,69.96,17800.0,39.8916,39.9259,39.8745,39.9259,17800.0
2006-02-08 15:20:00,69.95,69.98,69.93,69.95,18400.0,39.9202,39.9373,39.9088,39.9202,18400.0
2006-02-08 15:25:00,69.96,69.98,69.94,69.95,11300.0,39.9259,39.9373,39.9145,39.9202,11300.0
2006-02-08 15:30:00,69.95,69.97,69.92,69.94,15300.0,39.9202,39.9316,39.9031,39.9145,15300.0
2006-02-08 15:35:00,69.94,69.95,69.9,69.9,9700.0,39.9145,39.9202,39.8916,39.8916,9700.0
2006-02-08 15:40:00,69.91,69.95,69.9,69.95,15200.0,39.8973,39.9202,39.8916,39.9202,15200.0
2006-02-08 15:45:00,69.95,69.98,69.87,69.87,35400.0,39.9202,39.9373,39.8745,39.8745,35400.0
2006-02-08 15:50:00,69.87,69.94,69.87,69.93,35200.0,39.8745,39.9145,39.8745,39.9088,35200.0
2006-02-08 15:55:00,69.93,69.94,69.89,69.89,17000.0,39.9088,39.9145,39.8859,39.8859,17000.0
2006-02-09 09:30:00,69.94,69.94,69.7,69.73,76900.0,39.9145,39.9145,39.7775,39.7946,76900.0
2006-02-09 09:35:00,69.75,70.01,69.75,69.92,31000.0,39.806,39.9544,39.806,39.9031,31000.0
2006-02-09 09:40:00,70.0,70.1,69.92,70.05,32200.0,39.9487,40.0058,39.9031,39.9772,32200.0
2006-02-09 09:45:00,70.02,70.06,69.76,69.85,34100.0,39.9601,39.983,39.8117,39.8631,34100.0
2006-02-09 09:50:00,69.81,69.81,69.65,69.65,25500.0,39.8403,39.8403,39.749,39.749,25500.0
2006-02-09 09:55:00,69.65,69.84,69.6,69.81,31600.0,39.749,39.8574,39.7204,39.8403,31600.0
2006-02-09 10:00:00,69.81,69.83,69.73,69.83,23100.0,39.8403,39.8517,39.7946,39.8517,23100.0
2006-02-09 10:05:00,69.85,70.15,69.85,70.13,40900.0,39.8631,40.0343,39.8631,40.0229,40900.0
2006-02-09 10:10:00,70.11,70.17,70.06,70.17,20900.0,40.0115,40.0457,39.983,40.0457,20900.0
2006-02-09 10:15:00,70.15,70.15,70.05,70.06,5800.0,40.0343,40.0343,39.9772,39.983,5800.0
2006-02-09 10:20:00,70.06,70.07,69.97,69.97,9200.0,39.983,39.9887,39.9316,39.9316,9200.0
2006-02-09 10:25:00,69.97,70.0,69.93,69.96,24100.0,39.9316,39.9487,39.9088,39.9259,24100.0
2006-02-09 10:30:00,69.97,70.1,69.94,70.07,35400.0,39.9316,40.0058,39.9145,39.9887,35400.0
2006-02-09 10:35:00,70.07,70.09,69.96,69.96,46300.0,39.9887,40.0001,39.9259,39.9259,46300.0
2006-02-09 10:40:00,69.96,70.02,69.94,70.02,25100.0,39.9259,39.9601,39.9145,39.9601,25100.0
2006-02-09 10:45:00,70.02,70.03,69.92,70.03,44800.0,39.9601,39.9658,39.9031,39.9658,44800.0
2006-02-09 10:50:00,70.04,70.1,70.02,70.1,30000.0,39.9715,40.0058,39.9601,40.0058,30000.0
2006-02-09 10:55:00,70.14,70.16,70.09,70.12,15200.0,40.0286,40.04,40.0001,40.0172,15200.0
2006-02-09 11:00:00,70.13,70.16,70.03,70.04,37500.0,40.0229,40.04,39.9658,39.9715,37500.0
2006-02-09 11:05:00,70.04,70.05,69.95,70.01,22300.0,39.9715,39.9772,39.9202,39.9544,22300.0
2006-02-09 11:10:00,70.01,70.07,69.99,70.07,30300.0,39.9544,39.9887,39.943,39.9887,30300.0
2006-02-09 11:15:00,70.09,70.09,70.05,70.05,20300.0,40.0001,40.0001,39.9772,39.9772,20300.0
2006-02-09 11:20:00,70.06,70.06,69.95,69.98,17200.0,39.983,39.983,39.9202,39.9373,17200.0
2006-02-09 11:25:00,69.98,70.05,69.97,70.04,18100.0,39.9373,39.9772,39.9316,39.9715,18100.0
2006-02-09 11:30:00,70.03,70.09,70.03,70.07,16200.0,39.9658,40.0001,39.9658,39.9887,16200.0
2006-02-09 11:35:00,70.08,70.16,70.08,70.14,12900.0,39.9944,40.04,39.9944,40.0286,12900.0
2006-02-09 11:40:00,70.13,70.18,70.12,70.16,12500.0,40.0229,40.0514,40.0172,40.04,12500.0
2006-02-09 11:45:00,70.17,70.18,70.16,70.16,15300.0,40.0457,40.0514,40.04,40.04,15300.0
2006-02-09 11:50:00,70.16,70.19,70.16,70.18,11000.0,40.04,40.0571,40.04,40.0514,11000.0
2006-02-09 11:55:00,70.17,70.19,70.16,70.17,6600.0,40.0457,40.0571,40.04,40.0457,6600.0
2006-02-09 12:00:00,70.17,70.19,70.17,70.18,13200.0,40.0457,40.0571,40.0457,40.0514,13200.0
2006-02-09 12:05:00,70.18,70.2,70.17,70.18,17200.0,40.0514,40.0628,40.0457,40.0514,17200.0
2006-02-09 12:10:00,70.18,70.2,70.18,70.2,11400.0,40.0514,40.0628,40.0514,40.0628,11400.0
2006-02-09 12:15:00,70.2,70.25,70.2,70.25,27400.0,40.0628,40.0914,40.0628,40.0914,27400.0
2006-02-09 12:20:00,70.25,70.38,70.25,70.38,27100.0,40.0914,40.1656,40.0914,40.1656,27100.0
2006-02-09 12:25:00,70.39,70.43,70.3,70.31,38200.0,40.1713,40.1941,40.1199,40.1256,38200.0
2006-02-09 12:30:00,70.32,70.39,70.3,70.35,10200.0,40.1313,40.1713,40.1199,40.1485,10200.0
2006-02-09 12:35:00,70.35,70.45,70.34,70.43,22800.0,40.1485,40.2055,40.1427,40.1941,22800.0
2006-02-09 12:40:00,70.45,70.48,70.43,70.46,20300.0,40.2055,40.2226,40.1941,40.2112,20300.0
2006-02-09 12:45:00,70.46,70.47,70.45,70.45,22600.0,40.2112,40.2169,40.2055,40.2055,22600.0
2006-02-09 12:50:00,70.45,70.45,70.39,70.42,9400.0,40.2055,40.2055,40.1713,40.1884,9400.0
2006-02-09 12:55:00,70.42,70.43,70.34,70.34,19800.0,40.1884,40.1941,40.1427,40.1427,19800.0
2006-02-09 13:00:00,70.33,70.47,70.32,70.46,27200.0,40.137,40.2169,40.1313,40.2112,27200.0
2006-02-09 13:05:00,70.47,70.48,70.38,70.39,9700.0,40.2169,40.2226,40.1656,40.1713,9700.0
2006-02-09 13:10:00,70.4,70.48,70.4,70.47,9700.0,40.177,40.2226,40.177,40.2169,9700.0
2006-02-09 13:15:00,70.47,70.47,70.39,70.45,14200.0,40.2169,40.2169,40.1713,40.2055,14200.0
2006-02-09 13:20:00,70.45,70.47,70.38,70.4,17900.0,40.2055,40.2169,40.1656,40.177,17900.0
2006-02-09 13:25:00,70.41,70.41,70.36,70.36,14400.0,40.1827,40.1827,40.1542,40.1542,14400.0
2006-02-09 13:30:00,70.36,70.4,70.35,70.4,9100.0,40.1542,40.177,40.1485,40.177,9100.0
2006-02-09 13:35:00,70.42,70.46,70.41,70.43,17000.0,40.1884,40.2112,40.1827,40.1941,17000.0
2006-02-09 13:40:00,70.43,70.45,70.41,70.45,12100.0,40.1941,40.2055,40.1827,40.2055,12100.0
2006-02-09 13:45:00,70.44,70.45,70.39,70.42,16200.0,40.1998,40.2055,40.1713,40.1884,16200.0
2006-02-09 13:50:00,70.4,70.45,70.37,70.45,14700.0,40.177,40.2055,40.1599,40.2055,14700.0
2006-02-09 13:55:00,70.45,70.47,70.41,70.41,8700.0,40.2055,40.2169,40.1827,40.1827,8700.0
2006-02-09 14:00:00,70.41,70.42,70.38,70.42,13600.0,40.1827,40.1884,40.1656,40.1884,13600.0
2006-02-09 14:05:00,70.43,70.45,70.35,70.42,17700.0,40.1941,40.2055,40.1485,40.1884,17700.0
2006-02-09 14:10:00,70.42,70.44,70.41,70.43,14000.0,40.1884,40.1998,40.1827,40.1941,14000.0
2006-02-09 14:15:00,70.43,70.45,70.43,70.45,15300.0,40.1941,40.2055,40.1941,40.2055,15300.0
2006-02-09 14:20:00,70.45,70.46,70.44,70.46,26500.0,40.2055,40.2112,40.1998,40.2112,26500.0
2006-02-09 14:25:00,70.46,70.46,70.44,70.45,39500.0,40.2112,40.2112,40.1998,40.2055,39500.0
2006-02-09 14:30:00,70.46,70.47,70.45,70.47,17500.0,40.2112,40.2169,40.2055,40.2169,17500.0
2006-02-09 14:35:00,70.48,70.48,70.47,70.47,18100.0,40.2226,40.2226,40.2169,40.2169,18100.0
2006-02-09 14:40:00,70.48,70.49,70.47,70.49,18200.0,40.2226,40.2284,40.2169,40.2284,18200.0
2006-02-09 14:45:00,70.49,70.49,70.44,70.49,41000.0,40.2284,40.2284,40.1998,40.2284,41000.0
2006-02-09 14:50:00,70.49,70.59,70.48,70.59,86100.0,40.2284,40.2854,40.2226,40.2854,86100.0
2006-02-09 14:55:00,70.6,70.65,70.55,70.61,30100.0,40.2911,40.3197,40.2626,40.2968,30100.0
2006-02-09 15:00:00,70.62,70.64,70.51,70.53,27200.0,40.3025,40.314,40.2398,40.2512,27200.0
2006-02-09 15:05:00,70.54,70.59,70.51,70.58,15600.0,40.2569,40.2854,40.2398,40.2797,15600.0
2006-02-09 15:10:00,70.58,70.64,70.58,70.64,13900.0,40.2797,40.314,40.2797,40.314,13900.0
2006-02-09 15:15:00,70.64,70.66,70.59,70.61,29500.0,40.314,40.3254,40.2854,40.2968,29500.0
2006-02-09 15:20:00,70.61,70.73,70.6,70.71,19600.0,40.2968,40.3653,40.2911,40.3539,19600.0
2006-02-09 15:25:00,70.72,70.87,70.72,70.81,84800.0,40.3596,40.4452,40.3596,40.411,84800.0
2006-02-09 15:30:00,70.82,70.82,70.75,70.77,72400.0,40.4167,40.4167,40.3767,40.3881,72400.0
2006-02-09 15:35:00,70.77,70.78,70.63,70.63,49100.0,40.3881,40.3939,40.3082,40.3082,49100.0
2006-02-09 15:40:00,70.63,70.68,70.6,70.65,34400.0,40.3082,40.3368,40.2911,40.3197,34400.0
2006-02-09 15:45:00,70.65,70.69,70.55,70.58,34900.0,40.3197,40.3425,40.2626,40.2797,34900.0
2006-02-09 15:50:00,70.59,70.68,70.57,70.67,52000.0,40.2854,40.3368,40.274,40.3311,52000.0
2006-02-09 15:55:00,70.68,70.69,70.68,70.69,40100.0,40.3368,40.3425,40.3368,40.3425,40100.0
2006-02-10 09:30:00,70.37,70.47,70.35,70.45,83100.0,40.1599,40.2169,40.1485,40.2055,83100.0
2006-02-10 09:35:00,70.47,70.67,70.47,70.53,17500.0,40.2169,40.3311,40.2169,40.2512,17500.0
2006-02-10 09:40:00,70.57,70.73,70.53,70.73,20200.0,40.274,40.3653,40.2512,40.3653,20200.0
2006-02-10 09:45:00,70.73,70.78,70.69,70.72,19700.0,40.3653,40.3939,40.3425,40.3596,19700.0
2006-02-10 09:50:00,70.71,70.83,70.71,70.83,16200.0,40.3539,40.4224,40.3539,40.4224,16200.0
2006-02-10 09:55:00,70.82,70.88,70.81,70.85,14200.0,40.4167,40.4509,40.411,40.4338,14200.0
2006-02-10 10:00:00,70.85,70.88,70.82,70.87,14400.0,40.4338,40.4509,40.4167,40.4452,14400.0
2006-02-10 10:05:00,70.87,70.89,70.85,70.86,13500.0,40.4452,40.4566,40.4338,40.4395,13500.0
2006-02-10 10:10:00,70.86,70.86,70.79,70.79,21800.0,40.4395,40.4395,40.3996,40.3996,21800.0
2006-02-10 10:15:00,70.79,70.79,70.73,70.76,14200.0,40.3996,40.3996,40.3653,40.3824,14200.0
2006-02-10 10:20:00,70.77,70.88,70.77,70.81,37100.0,40.3881,40.4509,40.3881,40.411,37100.0
2006-02-10 10:25:00,70.81,70.92,70.8,70.87,31200.0,40.411,40.4737,40.4053,40.4452,31200.0
2006-02-10 10:30:00,70.89,70.91,70.85,70.88,24700.0,40.4566,40.468,40.4338,40.4509,24700.0
2006-02-10 10:35:00,70.87,70.88,70.65,70.66,26900.0,40.4452,40.4509,40.3197,40.3254,26900.0
2006-02-10 10:40:00,70.66,70.66,70.6,70.62,26900.0,40.3254,40.3254,40.2911,40.3025,26900.0
2006-02-10 10:45:00,70.59,70.59,70.45,70.47,28800.0,40.2854,40.2854,40.2055,40.2169,28800.0
2006-02-10 10:50:00,70.47,70.54,70.43,70.54,38100.0,40.2169,40.2569,40.1941,40.2569,38100.0
2006-02-10 10:55:00,70.55,70.58,70.49,70.49,34700.0,40.2626,40.2797,40.2284,40.2284,34700.0
2006-02-10 11:00:00,70.49,70.58,70.45,70.57,33000.0,40.2284,40.2797,40.2055,40.274,33000.0
2006-02-10 11:05:00,70.57,70.59,70.56,70.58,25700.0,40.274,40.2854,40.2683,40.2797,25700.0
2006-02-10 11:10:00,70.57,70.59,70.48,70.48,23400.0,40.274,40.2854,40.2226,40.2226,23400.0
2006-02-10 11:15:00,70.48,70.49,70.4,70.47,21800.0,40.2226,40.2284,40.177,40.2169,21800.0
2006-02-10 11:20:00,70.48,70.52,70.43,70.44,49000.0,40.2226,40.2455,40.1941,40.1998,49000.0
2006-02-10 11:25:00,70.4,70.43,70.32,70.43,33000.0,40.177,40.1941,40.1313,40.1941,33000.0
2006-02-10 11:30:00,70.43,70.43,70.38,70.38,31800.0,40.1941,40.1941,40.1656,40.1656,31800.0
2006-02-10 11:35:00,70.39,70.39,70.34,70.37,18400.0,40.1713,40.1713,40.1427,40.1599,18400.0
2006-02-10 11:40:00,70.38,70.41,70.36,70.41,18500.0,40.1656,40.1827,40.1542,40.1827,18500.0
2006-02-10 11:45:00,70.39,70.42,70.39,70.42,16700.0,40.1713,40.1884,40.1713,40.1884,16700.0
2006-02-10 11:50:00,70.42,70.5,70.42,70.5,28900.0,40.1884,40.2341,40.1884,40.2341,28900.0
2006-02-10 11:55:00,70.52,70.52,70.48,70.49,19400.0,40.2455,40.2455,40.2226,40.2284,19400.0
2006-02-10 12:00:00,70.49,70.49,70.4,70.42,26700.0,40.2284,40.2284,40.177,40.1884,26700.0
2006-02-10 12:05:00,70.42,70.48,70.41,70.45,30100.0,40.1884,40.2226,40.1827,40.2055,30100.0
2006-02-10 12:10:00,70.46,70.51,70.46,70.49,17500.0,40.2112,40.2398,40.2112,40.2284,17500.0
2006-02-10 12:15:00,70.5,70.52,70.48,70.52,20300.0,40.2341,40.2455,40.2226,40.2455,20300.0
2006-02-10 12:20:00,70.5,70.62,70.5,70.57,36300.0,40.2341,40.3025,40.2341,40.274,36300.0
2006-02-10 12:25:00,70.58,70.61,70.58,70.6,20400.0,40.2797,40.2968,40.2797,40.2911,20400.0
2006-02-10 12:30:00,70.61,70.66,70.61,70.65,16600.0,40.2968,40.3254,40.2968,40.3197,16600.0
2006-02-10 12:35:00,70.65,70.78,70.64,70.76,36000.0,40.3197,40.3939,40.314,40.3824,36000.0
2006-02-10 12:40:00,70.75,70.77,70.72,70.76,13400.0,40.3767,40.3881,40.3596,40.3824,13400.0
2006-02-10 12:45:00,70.76,70.77,70.68,70.71,26700.0,40.3824,40.3881,40.3368,40.3539,26700.0
2006-02-10 12:50:00,70.7,70.72,70.55,70.6,36000.0,40.3482,40.3596,40.2626,40.2911,36000.0
2006-02-10 12:55:00,70.6,70.69,70.59,70.69,17800.0,40.2911,40.3425,40.2854,40.3425,17800.0
2006-02-10 13:00:00,70.67,70.67,70.61,70.66,9400.0,40.3311,40.3311,40.2968,40.3254,9400.0
2006-02-10 13:05:00,70.65,70.69,70.6,70.69,22100.0,40.3197,40.3425,40.2911,40.3425,22100.0
2006-02-10 13:10:00,70.72,70.87,70.72,70.87,37600.0,40.3596,40.4452,40.3596,40.4452,37600.0
2006-02-10 13:15:00,70.87,70.88,70.83,70.85,24000.0,40.4452,40.4509,40.4224,40.4338,24000.0
2006-02-10 13:20:00,70.85,70.91,70.85,70.9,34300.0,40.4338,40.468,40.4338,40.4623,34300.0
2006-02-10 13:25:00,70.91,70.91,70.89,70.9,52300.0,40.468,40.468,40.4566,40.4623,52300.0
2006-02-10 13:30:00,70.9,70.9,70.86,70.88,36600.0,40.4623,40.4623,40.4395,40.4509,36600.0
2006-02-10 13:35:00,70.89,70.89,70.8,70.87,49100.0,40.4566,40.4566,40.4053,40.4452,49100.0
2006-02-10 13:40:00,70.87,70.87,70.8,70.82,20300.0,40.4452,40.4452,40.4053,40.4167,20300.0
2006-02-10 13:45:00,70.84,70.85,70.81,70.83,18500.0,40.4281,40.4338,40.411,40.4224,18500.0
2006-02-10 13:50:00,70.81,70.83,70.73,70.76,30800.0,40.411,40.4224,40.3653,40.3824,30800.0
2006-02-10 13:55:00,70.8,70.93,70.8,70.91,54100.0,40.4053,40.4795,40.4053,40.468,54100.0
2006-02-10 14:00:00,70.91,70.94,70.9,70.94,23300.0,40.468,40.4852,40.4623,40.4852,23300.0
2006-02-10 14:05:00,70.94,71.0,70.93,70.99,72700.0,40.4852,40.5194,40.4795,40.5137,72700.0
2006-02-10 14:10:00,71.0,71.05,70.97,70.98,104600.0,40.5194,40.5479,40.5023,40.508,104600.0
2006-02-10 14:15:00,70.98,70.98,70.97,70.98,15900.0,40.508,40.508,40.5023,40.508,15900.0
2006-02-10 14:20:00,70.98,70.98,70.96,70.97,16900.0,40.508,40.508,40.4966,40.5023,16900.0
2006-02-10 14:25:00,70.96,70.99,70.96,70.99,43500.0,40.4966,40.5137,40.4966,40.5137,43500.0
2006-02-10 14:30:00,70.98,71.09,70.95,71.09,37200.0,40.508,40.5708,40.4909,40.5708,37200.0
2006-02-10 14:35:00,71.09,71.14,71.07,71.13,38600.0,40.5708,40.5993,40.5594,40.5936,38600.0
2006-02-10 14:40:00,71.14,71.14,71.04,71.06,19100.0,40.5993,40.5993,40.5422,40.5536,19100.0
2006-02-10 14:45:00,71.07,71.09,71.06,71.09,13200.0,40.5594,40.5708,40.5536,40.5708,13200.0
2006-02-10 14:50:00,71.09,71.09,71.08,71.08,7700.0,40.5708,40.5708,40.5651,40.5651,7700.0
2006-02-10 14:55:00,71.08,71.14,71.08,71.11,25400.0,40.5651,40.5993,40.5651,40.5822,25400.0
2006-02-10 15:00:00,71.13,71.15,71.1,71.14,31500.0,40.5936,40.605,40.5765,40.5993,31500.0
2006-02-10 15:05:00,71.16,71.32,71.16,71.29,29900.0,40.6107,40.702,40.6107,40.6849,29900.0
2006-02-10 15:10:00,71.29,71.31,71.24,71.31,23200.0,40.6849,40.6963,40.6564,40.6963,23200.0
2006-02-10 15:15:00,71.32,71.38,71.3,71.37,48800.0,40.702,40.7363,40.6906,40.7306,48800.0
2006-02-10 15:20:00,71.36,71.39,71.34,71.37,22900.0,40.7249,40.742,40.7134,40.7306,22900.0
2006-02-10 15:25:00,71.38,71.39,71.32,71.37,33400.0,40.7363,40.742,40.702,40.7306,33400.0
2006-02-10 15:30:00,71.38,71.41,71.38,71.38,26900.0,40.7363,40.7534,40.7363,40.7363,26900.0
2006-02-10 15:35:00,71.39,71.39,71.33,71.35,36200.0,40.742,40.742,40.7077,40.7191,36200.0
2006-02-10 15:40:00,71.36,71.38,71.31,71.38,77300.0,40.7249,40.7363,40.6963,40.7363,77300.0
2006-02-10 15:45:00,71.37,71.39,71.32,71.33,60100.0,40.7306,40.742,40.702,40.7077,60100.0
2006-02-10 15:50:00,71.34,71.34,71.25,71.33,105600.0,40.7134,40.7134,40.6621,40.7077,105600.0
2006-02-10 15:55:00,71.32,71.38,71.32,71.36,53400.0,40.702,40.7363,40.702,40.7249,53400.0
2006-02-13 09:30:00,70.9,71.05,70.56,71.01,129800.0,40.4623,40.5479,40.2683,40.5251,129800.0
2006-02-13 09:35:00,71.01,71.1,70.91,71.1,23300.0,40.5251,40.5765,40.468,40.5765,23300.0
2006-02-13 09:40:00,71.14,71.25,71.11,71.21,24900.0,40.5993,40.6621,40.5822,40.6393,24900.0
2006-02-13 09:45:00,71.21,71.31,71.21,71.26,33600.0,40.6393,40.6963,40.6393,40.6678,33600.0
2006-02-13 09:50:00,71.26,71.29,71.0,71.12,28200.0,40.6678,40.6849,40.5194,40.5879,28200.0
2006-02-13 09:55:00,71.12,71.35,71.12,71.3,32200.0,40.5879,40.7191,40.5879,40.6906,32200.0
2006-02-13 10:00:00,71.28,71.33,71.25,71.25,32400.0,40.6792,40.7077,40.6621,40.6621,32400.0
2006-02-13 10:05:00,71.21,71.33,71.17,71.26,25800.0,40.6393,40.7077,40.6164,40.6678,25800.0
2006-02-13 10:10:00,71.26,71.33,71.25,71.3,29300.0,40.6678,40.7077,40.6621,40.6906,29300.0
2006-02-13 10:15:00,71.31,71.48,71.28,71.48,40200.0,40.6963,40.7933,40.6792,40.7933,40200.0
2006-02-13 10:20:00,71.54,71.54,71.34,71.43,35600.0,40.8276,40.8276,40.7134,40.7648,35600.0
2006-02-13 10:25:00,71.43,71.45,71.31,71.31,36000.0,40.7648,40.7762,40.6963,40.6963,36000.0
2006-02-13 10:30:00,71.32,71.43,71.32,71.41,13700.0,40.702,40.7648,40.702,40.7534,13700.0
2006-02-13 10:35:00,71.43,71.45,71.41,71.44,15000.0,40.7648,40.7762,40.7534,40.7705,15000.0
2006-02-13 10:40:00,71.42,71.45,71.37,71.41,18800.0,40.7591,40.7762,40.7306,40.7534,18800.0
2006-02-13 10:45:00,71.42,71.61,71.42,71.61,64400.0,40.7591,40.8675,40.7591,40.8675,64400.0
2006-02-13 10:50:00,71.63,71.72,71.63,71.7,23300.0,40.8789,40.9303,40.8789,40.9189,23300.0
2006-02-13 10:55:00,71.69,71.76,71.67,71.67,25400.0,40.9132,40.9531,40.9018,40.9018,25400.0
2006-02-13 11:00:00,71.67,71.71,71.66,71.71,17400.0,40.9018,40.9246,40.8961,40.9246,17400.0
2006-02-13 11:05:00,71.69,71.85,71.69,71.85,23300.0,40.9132,41.0045,40.9132,41.0045,23300.0
2006-02-13 11:10:00,71.85,71.88,71.81,71.84,29700.0,41.0045,41.0216,40.9817,40.9988,29700.0
2006-02-13 11:15:00,71.82,71.84,71.8,71.83,19400.0,40.9874,40.9988,40.976,40.9931,19400.0
2006-02-13 11:20:00,71.82,71.88,71.82,71.86,25100.0,40.9874,41.0216,40.9874,41.0102,25100.0
2006-02-13 11:25:00,71.87,71.87,71.72,71.72,19300.0,41.0159,41.0159,40.9303,40.9303,19300.0
2006-02-13 11:30:00,71.72,71.84,71.72,71.77,16900.0,40.9303,40.9988,40.9303,40.9588,16900.0
2006-02-13 11:35:00,71.77,71.83,71.75,71.75,19500.0,40.9588,40.9931,40.9474,40.9474,19500.0
2006-02-13 11:40:00,71.75,71.75,71.7,71.7,27100.0,40.9474,40.9474,40.9189,40.9189,27100.0
2006-02-13 11:45:00,71.71,71.75,71.7,71.74,11100.0,40.9246,40.9474,40.9189,40.9417,11100.0
2006-02-13 11:50:00,71.74,71.83,71.74,71.8,10500.0,40.9417,40.9931,40.9417,40.976,10500.0
2006-02-13 11:55:00,71.81,71.81,71.71,71.74,18800.0,40.9817,40.9817,40.9246,40.9417,18800.0
2006-02-13 12:00:00,71.74,71.74,71.57,71.6,18800.0,40.9417,40.9417,40.8447,40.8618,18800.0
2006-02-13 12:05:00,71.58,71.61,71.57,71.61,9800.0,40.8504,40.8675,40.8447,40.8675,9800.0
2006-02-13 12:10:00,71.64,71.67,71.61,71.65,8400.0,40.8847,40.9018,40.8675,40.8904,8400.0
2006-02-13 12:15:00,71.66,71.7,71.65,71.68,14500.0,40.8961,40.9189,40.8904,40.9075,14500.0
2006-02-13 12:20:00,71.69,71.69,71.65,71.65,7100.0,40.9132,40.9132,40.8904,40.8904,7100.0
2006-02-13 12:25:00,71.65,71.66,71.6,71.61,4900.0,40.8904,40.8961,40.8618,40.8675,4900.0
2006-02-13 12:30:00,71.61,71.62,71.59,71.6,14600.0,40.8675,40.8732,40.8561,40.8618,14600.0
2006-02-13 12:35:00,71.61,71.62,71.5,71.51,8900.0,40.8675,40.8732,40.8048,40.8105,8900.0
2006-02-13 12:40:00,71.51,71.51,71.3,71.38,47200.0,40.8105,40.8105,40.6906,40.7363,47200.0
2006-02-13 12:45:00,71.38,71.39,71.36,71.38,9800.0,40.7363,40.742,40.7249,40.7363,9800.0
2006-02-13 12:50:00,71.38,71.39,71.31,71.35,13500.0,40.7363,40.742,40.6963,40.7191,13500.0
2006-02-13 12:55:00,71.33,71.35,71.33,71.35,3000.0,40.7077,40.7191,40.7077,40.7191,3000.0
2006-02-13 13:00:00,71.34,71.43,71.27,71.42,11500.0,40.7134,40.7648,40.6735,40.7591,11500.0
2006-02-13 13:05:00,71.41,71.43,71.33,71.33,18900.0,40.7534,40.7648,40.7077,40.7077,18900.0
2006-02-13 13:10:00,71.33,71.33,71.01,71.17,76400.0,40.7077,40.7077,40.5251,40.6164,76400.0
2006-02-13 13:15:00,71.17,71.18,71.05,71.14,40000.0,40.6164,40.6221,40.5479,40.5993,40000.0
2006-02-13 13:20:00,71.17,71.18,71.0,71.08,58600.0,40.6164,40.6221,40.5194,40.5651,58600.0
2006-02-13 13:25:00,71.08,71.15,71.06,71.15,36300.0,40.5651,40.605,40.5536,40.605,36300.0
2006-02-13 13:30:00,71.15,71.17,71.08,71.13,26700.0,40.605,40.6164,40.5651,40.5936,26700.0
2006-02-13 13:35:00,71.14,71.16,71.12,71.12,34600.0,40.5993,40.6107,40.5879,40.5879,34600.0
2006-02-13 13:40:00,71.13,71.27,71.13,71.26,25700.0,40.5936,40.6735,40.5936,40.6678,25700.0
2006-02-13 13:45:00,71.27,71.35,71.25,71.28,18100.0,40.6735,40.7191,40.6621,40.6792,18100.0
2006-02-13 13:50:00,71.29,71.35,71.28,71.34,12300.0,40.6849,40.7191,40.6792,40.7134,12300.0
2006-02-13 13:55:00,71.33,71.34,71.3,71.3,14500.0,40.7077,40.7134,40.6906,40.6906,14500.0
2006-02-13 14:00:00,71.3,71.31,71.23,71.31,14700.0,40.6906,40.6963,40.6507,40.6963,14700.0
2006-02-13 14:05:00,71.32,71.35,71.31,71.32,24400.0,40.702,40.7191,40.6963,40.702,24400.0
2006-02-13 14:10:00,71.27,71.31,71.25,71.27,28500.0,40.6735,40.6963,40.6621,40.6735,28500.0
2006-02-13 14:15:00,71.26,71.33,71.23,71.25,13000.0,40.6678,40.7077,40.6507,40.6621,13000.0
2006-02-13 14:20:00,71.25,71.27,71.23,71.26,14900.0,40.6621,40.6735,40.6507,40.6678,14900.0
2006-02-13 14:25:00,71.25,71.26,71.21,71.23,10200.0,40.6621,40.6678,40.6393,40.6507,10200.0
2006-02-13 14:30:00,71.22,71.25,71.22,71.25,17000.0,40.645,40.6621,40.645,40.6621,17000.0
2006-02-13 14:35:00,71.25,71.31,71.24,71.29,14100.0,40.6621,40.6963,40.6564,40.6849,14100.0
2006-02-13 14:40:00,71.29,71.3,71.24,71.24,9900.0,40.6849,40.6906,40.6564,40.6564,9900.0
2006-02-13 14:45:00,71.24,71.24,71.11,71.18,17000.0,40.6564,40.6564,40.5822,40.6221,17000.0
2006-02-13 14:50:00,71.16,71.26,71.16,71.24,17600.0,40.6107,40.6678,40.6107,40.6564,17600.0
2006-02-13 14:55:00,71.23,71.24,71.14,71.16,18800.0,40.6507,40.6564,40.5993,40.6107,18800.0
2006-02-13 15:00:00,71.15,71.18,71.1,71.15,19700.0,40.605,40.6221,40.5765,40.605,19700.0
2006-02-13 15:05:00,71.17,71.28,71.17,71.27,20400.0,40.6164,40.6792,40.6164,40.6735,20400.0
2006-02-13 15:10:00,71.28,71.37,71.24,71.37,24100.0,40.6792,40.7306,40.6564,40.7306,24100.0
2006-02-13 15:15:00,71.39,71.46,71.37,71.41,31600.0,40.742,40.7819,40.7306,40.7534,31600.0
2006-02-13 15:20:00,71.41,71.52,71.41,71.52,22600.0,40.7534,40.8162,40.7534,40.8162,22600.0
2006-02-13 15:25:00,71.52,71.57,71.46,71.56,46000.0,40.8162,40.8447,40.7819,40.839,46000.0
2006-02-13 15:30:00,71.56,71.66,71.56,71.62,28800.0,40.839,40.8961,40.839,40.8732,28800.0
2006-02-13 15:35:00,71.62,71.63,71.43,71.47,25300.0,40.8732,40.8789,40.7648,40.7876,25300.0
2006-02-13 15:40:00,71.47,71.47,71.38,71.47,20500.0,40.7876,40.7876,40.7363,40.7876,20500.0
2006-02-13 15:45:00,71.47,71.57,71.47,71.52,44100.0,40.7876,40.8447,40.7876,40.8162,44100.0
2006-02-13 15:50:00,71.52,71.58,71.52,71.57,25800.0,40.8162,40.8504,40.8162,40.8447,25800.0
2006-02-13 15:55:00,71.57,71.6,71.56,71.6,36200.0,40.8447,40.8618,40.839,40.8618,36200.0
2006-02-14 09:30:00,71.56,71.57,71.52,71.53,49300.0,40.839,40.8447,40.8162,40.8219,49300.0
2006-02-14 09:35:00,71.53,71.54,71.48,71.52,5700.0,40.8219,40.8276,40.7933,40.8162,5700.0
2006-02-14 09:40:00,71.5,71.59,71.48,71.53,22400.0,40.8048,40.8561,40.7933,40.8219,22400.0
2006-02-14 09:45:00,71.53,71.61,71.48,71.57,54900.0,40.8219,40.8675,40.7933,40.8447,54900.0
2006-02-14 09:50:00,71.59,71.72,71.57,71.72,28900.0,40.8561,40.9303,40.8447,40.9303,28900.0
2006-02-14 09:55:00,71.72,71.8,71.72,71.78,32800.0,40.9303,40.976,40.9303,40.9645,32800.0
2006-02-14 10:00:00,71.78,71.89,71.77,71.81,36600.0,40.9645,41.0273,40.9588,40.9817,36600.0
2006-02-14 10:05:00,71.81,71.88,71.7,71.88,34500.0,40.9817,41.0216,40.9189,41.0216,34500.0
2006-02-14 10:10:00,71.88,71.9,71.81,71.86,32800.0,41.0216,41.033,40.9817,41.0102,32800.0
2006-02-14 10:15:00,71.86,71.97,71.85,71.96,28900.0,41.0102,41.073,41.0045,41.0673,28900.0
2006-02-14 10:20:00,71.97,72.0,71.89,71.95,57400.0,41.073,41.0901,41.0273,41.0616,57400.0
2006-02-14 10:25:00,71.95,71.99,71.94,71.97,44800.0,41.0616,41.0844,41.0559,41.073,44800.0
2006-02-14 10:30:00,71.97,71.98,71.9,71.96,28900.0,41.073,41.0787,41.033,41.0673,28900.0
2006-02-14 10:35:00,71.96,71.96,71.91,71.95,16500.0,41.0673,41.0673,41.0387,41.0616,16500.0
2006-02-14 10:40:00,71.95,72.0,71.95,71.99,57000.0,41.0616,41.0901,41.0616,41.0844,57000.0
2006-02-14 10:45:00,71.99,72.04,71.97,71.99,160000.0,41.0844,41.1129,41.073,41.0844,160000.0
2006-02-14 10:50:00,71.99,72.09,71.99,72.09,61400.0,41.0844,41.1415,41.0844,41.1415,61400.0
2006-02-14 10:55:00,72.1,72.26,72.1,72.26,50900.0,41.1472,41.2385,41.1472,41.2385,50900.0
2006-02-14 11:00:00,72.26,72.3,72.2,72.2,42500.0,41.2385,41.2613,41.2042,41.2042,42500.0
2006-02-14 11:05:00,72.2,72.27,72.07,72.08,57200.0,41.2042,41.2442,41.13,41.1358,57200.0
2006-02-14 11:10:00,72.09,72.2,72.08,72.18,40500.0,41.1415,41.2042,41.1358,41.1928,40500.0
2006-02-14 11:15:00,72.19,72.2,72.15,72.19,41100.0,41.1985,41.2042,41.1757,41.1985,41100.0
2006-02-14 11:20:00,72.19,72.2,72.15,72.2,36700.0,41.1985,41.2042,41.1757,41.2042,36700.0
2006-02-14 11:25:00,72.2,72.24,72.16,72.21,22700.0,41.2042,41.2271,41.1814,41.2099,22700.0
2006-02-14 11:30:00,72.24,72.33,72.24,72.3,42700.0,41.2271,41.2784,41.2271,41.2613,42700.0
2006-02-14 11:35:00,72.3,72.35,72.3,72.35,30500.0,41.2613,41.2898,41.2613,41.2898,30500.0
2006-02-14 11:40:00,72.35,72.38,72.35,72.37,20000.0,41.2898,41.307,41.2898,41.3013,20000.0
2006-02-14 11:45:00,72.38,72.4,72.37,72.39,23200.0,41.307,41.3184,41.3013,41.3127,23200.0
2006-02-14 11:50:00,72.39,72.41,72.38,72.41,35500.0,41.3127,41.3241,41.307,41.3241,35500.0
2006-02-14 11:55:00,72.41,72.63,72.41,72.62,55100.0,41.3241,41.4496,41.3241,41.4439,55100.0
2006-02-14 12:00:00,72.63,72.8,72.63,72.74,48500.0,41.4496,41.5467,41.4496,41.5124,48500.0
2006-02-14 12:05:00,72.73,72.82,72.7,72.76,38100.0,41.5067,41.5581,41.4896,41.5238,38100.0
2006-02-14 12:10:00,72.76,72.77,72.6,72.66,23600.0,41.5238,41.5295,41.4325,41.4668,23600.0
2006-02-14 12:15:00,72.66,72.76,72.63,72.73,29200.0,41.4668,41.5238,41.4496,41.5067,29200.0
2006-02-14 12:20:00,72.72,72.73,72.71,72.72,26100.0,41.501,41.5067,41.4953,41.501,26100.0
2006-02-14 12:25:00,72.72,72.76,72.72,72.75,44500.0,41.501,41.5238,41.501,41.5181,44500.0
2006-02-14 12:30:00,72.75,72.77,72.61,72.61,67400.0,41.5181,41.5295,41.4382,41.4382,67400.0
2006-02-14 12:35:00,72.61,72.64,72.59,72.6,43500.0,41.4382,41.4553,41.4268,41.4325,43500.0
2006-02-14 12:40:00,72.6,72.61,72.57,72.6,47800.0,41.4325,41.4382,41.4154,41.4325,47800.0
2006-02-14 12:45:00,72.61,72.68,72.59,72.6,19800.0,41.4382,41.4782,41.4268,41.4325,19800.0
2006-02-14 12:50:00,72.58,72.7,72.57,72.69,19300.0,41.4211,41.4896,41.4154,41.4839,19300.0
2006-02-14 12:55:00,72.7,72.7,72.65,72.65,21500.0,41.4896,41.4896,41.4611,41.4611,21500.0
2006-02-14 13:00:00,72.64,72.64,72.51,72.51,30800.0,41.4553,41.4553,41.3812,41.3812,30800.0
2006-02-14 13:05:00,72.52,72.55,72.5,72.53,36400.0,41.3869,41.404,41.3754,41.3926,36400.0
2006-02-14 13:10:00,72.54,72.54,72.52,72.53,7300.0,41.3983,41.3983,41.3869,41.3926,7300.0
2006-02-14 13:15:00,72.53,72.6,72.53,72.6,27200.0,41.3926,41.4325,41.3926,41.4325,27200.0
2006-02-14 13:20:00,72.61,72.67,72.61,72.62,37500.0,41.4382,41.4725,41.4382,41.4439,37500.0
2006-02-14 13:25:00,72.63,72.65,72.62,72.63,17900.0,41.4496,41.4611,41.4439,41.4496,17900.0
2006-02-14 13:30:00,72.64,72.64,72.51,72.51,43300.0,41.4553,41.4553,41.3812,41.3812,43300.0
2006-02-14 13:35:00,72.51,72.54,72.51,72.52,36400.0,41.3812,41.3983,41.3812,41.3869,36400.0
2006-02-14 13:40:00,72.52,72.52,72.25,72.25,60000.0,41.3869,41.3869,41.2328,41.2328,60000.0
2006-02-14 13:45:00,72.26,72.4,72.26,72.39,47700.0,41.2385,41.3184,41.2385,41.3127,47700.0
2006-02-14 13:50:00,72.38,72.39,72.28,72.29,29100.0,41.307,41.3127,41.2499,41.2556,29100.0
2006-02-14 13:55:00,72.29,72.3,71.95,71.95,109000.0,41.2556,41.2613,41.0616,41.0616,109000.0
2006-02-14 14:00:00,71.96,71.98,71.85,71.98,61900.0,41.0673,41.0787,41.0045,41.0787,61900.0
2006-02-14 14:05:00,71.97,72.17,71.97,72.17,34800.0,41.073,41.1871,41.073,41.1871,34800.0
2006-02-14 14:10:00,72.17,72.23,72.16,72.21,28800.0,41.1871,41.2214,41.1814,41.2099,28800.0
2006-02-14 14:15:00,72.21,72.23,72.18,72.19,38000.0,41.2099,41.2214,41.1928,41.1985,38000.0
2006-02-14 14:20:00,72.19,72.19,72.12,72.19,45900.0,41.1985,41.1985,41.1586,41.1985,45900.0
2006-02-14 14:25:00,72.19,72.34,72.18,72.32,50600.0,41.1985,41.2841,41.1928,41.2727,50600.0
2006-02-14 14:30:00,72.33,72.43,72.31,72.43,34300.0,41.2784,41.3355,41.267,41.3355,34300.0
2006-02-14 14:35:00,72.43,72.55,72.43,72.55,107500.0,41.3355,41.404,41.3355,41.404,107500.0
2006-02-14 14:40:00,72.55,72.63,72.55,72.61,46500.0,41.404,41.4496,41.404,41.4382,46500.0
2006-02-14 14:45:00,72.62,72.74,72.62,72.74,29100.0,41.4439,41.5124,41.4439,41.5124,29100.0
2006-02-14 14:50:00,72.74,72.83,72.74,72.76,51500.0,41.5124,41.5638,41.5124,41.5238,51500.0
2006-02-14 14:55:00,72.77,72.8,72.77,72.8,18000.0,41.5295,41.5467,41.5295,41.5467,18000.0
2006-02-14 15:00:00,72.8,72.94,72.8,72.92,82900.0,41.5467,41.6266,41.5467,41.6151,82900.0
2006-02-14 15:05:00,72.91,72.92,72.72,72.73,44100.0,41.6094,41.6151,41.501,41.5067,44100.0
2006-02-14 15:10:00,72.72,72.89,72.7,72.86,39900.0,41.501,41.598,41.4896,41.5809,39900.0
2006-02-14 15:15:00,72.87,72.87,72.83,72.83,26200.0,41.5866,41.5866,41.5638,41.5638,26200.0
2006-02-14 15:20:00,72.83,72.87,72.82,72.85,46900.0,41.5638,41.5866,41.5581,41.5752,46900.0
2006-02-14 15:25:00,72.85,72.92,72.83,72.84,33500.0,41.5752,41.6151,41.5638,41.5695,33500.0
2006-02-14 15:30:00,72.85,72.94,72.84,72.93,37600.0,41.5752,41.6266,41.5695,41.6208,37600.0
2006-02-14 15:35:00,72.92,73.0,72.9,72.95,92600.0,41.6151,41.6608,41.6037,41.6323,92600.0
2006-02-14 15:40:00,72.95,72.96,72.89,72.9,30800.0,41.6323,41.638,41.598,41.6037,30800.0
2006-02-14 15:45:00,72.87,72.87,72.75,72.75,47400.0,41.5866,41.5866,41.5181,41.5181,47400.0
2006-02-14 15:50:00,72.76,72.9,72.66,72.66,113700.0,41.5238,41.6037,41.4668,41.4668,113700.0
2006-02-14 15:55:00,72.67,72.67,72.6,72.65,113000.0,41.4725,41.4725,41.4325,41.4611,113000.0
2006-02-15 09:30:00,72.34,72.39,72.28,72.39,85800.0,41.2841,41.3127,41.2499,41.3127,85800.0
2006-02-15 09:35:00,72.38,72.38,72.3,72.35,37100.0,41.307,41.307,41.2613,41.2898,37100.0
2006-02-15 09:40:00,72.34,72.36,72.26,72.26,37900.0,41.2841,41.2956,41.2385,41.2385,37900.0
2006-02-15 09:45:00,72.26,72.28,72.21,72.27,69800.0,41.2385,41.2499,41.2099,41.2442,69800.0
2006-02-15 09:50:00,72.27,72.31,72.22,72.24,26800.0,41.2442,41.267,41.2157,41.2271,26800.0
2006-02-15 09:55:00,72.25,72.29,72.14,72.2,45100.0,41.2328,41.2556,41.17,41.2042,45100.0
2006-02-15 10:00:00,72.19,72.2,72.05,72.11,31900.0,41.1985,41.2042,41.1186,41.1529,31900.0
2006-02-15 10:05:00,72.1,72.26,72.08,72.26,39400.0,41.1472,41.2385,41.1358,41.2385,39400.0
2006-02-15 10:10:00,72.26,72.38,72.23,72.26,49800.0,41.2385,41.307,41.2214,41.2385,49800.0
2006-02-15 10:15:00,72.27,72.4,72.27,72.4,36100.0,41.2442,41.3184,41.2442,41.3184,36100.0
2006-02-15 10:20:00,72.4,72.48,72.39,72.44,40000.0,41.3184,41.364,41.3127,41.3412,40000.0
2006-02-15 10:25:00,72.43,72.48,72.39,72.43,20800.0,41.3355,41.364,41.3127,41.3355,20800.0
2006-02-15 10:30:00,72.42,72.48,72.38,72.41,23700.0,41.3298,41.364,41.307,41.3241,23700.0
2006-02-15 10:35:00,72.41,72.44,72.33,72.36,21400.0,41.3241,41.3412,41.2784,41.2956,21400.0
2006-02-15 10:40:00,72.35,72.43,72.34,72.4,33900.0,41.2898,41.3355,41.2841,41.3184,33900.0
2006-02-15 10:45:00,72.43,72.45,72.33,72.37,20500.0,41.3355,41.3469,41.2784,41.3013,20500.0
2006-02-15 10:50:00,72.37,72.4,72.32,72.34,21900.0,41.3013,41.3184,41.2727,41.2841,21900.0
2006-02-15 10:55:00,72.33,72.34,72.31,72.31,41800.0,41.2784,41.2841,41.267,41.267,41800.0
2006-02-15 11:00:00,72.33,72.33,72.2,72.2,34800.0,41.2784,41.2784,41.2042,41.2042,34800.0
2006-02-15 11:05:00,72.2,72.21,72.01,72.01,86500.0,41.2042,41.2099,41.0958,41.0958,86500.0
2006-02-15 11:10:00,72.01,72.08,71.84,71.88,33900.0,41.0958,41.1358,40.9988,41.0216,33900.0
2006-02-15 11:15:00,71.87,71.91,71.82,71.87,25400.0,41.0159,41.0387,40.9874,41.0159,25400.0
2006-02-15 11:20:00,71.86,71.95,71.84,71.86,19200.0,41.0102,41.0616,40.9988,41.0102,19200.0
2006-02-15 11:25:00,71.88,71.88,71.55,71.71,121500.0,41.0216,41.0216,40.8333,40.9246,121500.0
2006-02-15 11:30:00,71.7,71.7,71.6,71.61,31700.0,40.9189,40.9189,40.8618,40.8675,31700.0
2006-02-15 11:35:00,71.61,71.61,71.5,71.53,42100.0,40.8675,40.8675,40.8048,40.8219,42100.0
2006-02-15 11:40:00,71.53,71.6,71.51,71.6,34600.0,40.8219,40.8618,40.8105,40.8618,34600.0
2006-02-15 11:45:00,71.6,71.6,71.52,71.56,21200.0,40.8618,40.8618,40.8162,40.839,21200.0
2006-02-15 11:50:00,71.57,71.62,71.57,71.6,33100.0,40.8447,40.8732,40.8447,40.8618,33100.0
2006-02-15 11:55:00,71.6,71.66,71.45,71.63,50200.0,40.8618,40.8961,40.7762,40.8789,50200.0
2006-02-15 12:00:00,71.63,71.63,71.58,71.6,58600.0,40.8789,40.8789,40.8504,40.8618,58600.0
2006-02-15 12:05:00,71.6,71.73,71.6,71.71,28200.0,40.8618,40.936,40.8618,40.9246,28200.0
2006-02-15 12:10:00,71.71,71.8,71.68,71.7,40800.0,40.9246,40.976,40.9075,40.9189,40800.0
2006-02-15 12:15:00,71.7,71.75,71.62,71.73,19600.0,40.9189,40.9474,40.8732,40.936,19600.0
2006-02-15 12:20:00,71.72,71.75,71.71,71.75,15000.0,40.9303,40.9474,40.9246,40.9474,15000.0
2006-02-15 12:25:00,71.75,71.75,71.69,71.69,57200.0,40.9474,40.9474,40.9132,40.9132,57200.0
2006-02-15 12:30:00,71.69,71.69,71.61,71.62,38600.0,40.9132,40.9132,40.8675,40.8732,38600.0
2006-02-15 12:35:00,71.62,71.62,71.58,71.59,35600.0,40.8732,40.8732,40.8504,40.8561,35600.0
2006-02-15 12:40:00,71.59,71.61,71.56,71.6,41100.0,40.8561,40.8675,40.839,40.8618,41100.0
2006-02-15 12:45:00,71.6,71.61,71.53,71.54,35400.0,40.8618,40.8675,40.8219,40.8276,35400.0
2006-02-15 12:50:00,71.54,71.7,71.54,71.68,42300.0,40.8276,40.9189,40.8276,40.9075,42300.0
2006-02-15 12:55:00,71.68,71.72,71.64,71.7,62200.0,40.9075,40.9303,40.8847,40.9189,62200.0
2006-02-15 13:00:00,71.7,71.7,71.55,71.64,49600.0,40.9189,40.9189,40.8333,40.8847,49600.0
2006-02-15 13:05:00,71.63,71.64,71.6,71.62,10500.0,40.8789,40.8847,40.8618,40.8732,10500.0
2006-02-15 13:10:00,71.63,71.68,71.63,71.66,18100.0,40.8789,40.9075,40.8789,40.8961,18100.0
2006-02-15 13:15:00,71.65,71.69,71.6,71.69,20400.0,40.8904,40.9132,40.8618,40.9132,20400.0
2006-02-15 13:20:00,71.69,71.69,71.66,71.67,11400.0,40.9132,40.9132,40.8961,40.9018,11400.0
2006-02-15 13:25:00,71.67,71.67,71.63,71.64,15200.0,40.9018,40.9018,40.8789,40.8847,15200.0
2006-02-15 13:30:00,71.64,71.64,71.52,71.61,42800.0,40.8847,40.8847,40.8162,40.8675,42800.0
2006-02-15 13:35:00,71.61,71.63,71.6,71.63,21800.0,40.8675,40.8789,40.8618,40.8789,21800.0
2006-02-15 13:40:00,71.63,71.64,71.62,71.64,20700.0,40.8789,40.8847,40.8732,40.8847,20700.0
2006-02-15 13:45:00,71.64,71.64,71.54,71.6,34400.0,40.8847,40.8847,40.8276,40.8618,34400.0
2006-02-15 13:50:00,71.6,71.67,71.6,71.65,20300.0,40.8618,40.9018,40.8618,40.8904,20300.0
2006-02-15 13:55:00,71.68,71.68,71.61,71.63,33600.0,40.9075,40.9075,40.8675,40.8789,33600.0
2006-02-15 14:00:00,71.63,71.63,71.58,71.59,26400.0,40.8789,40.8789,40.8504,40.8561,26400.0
2006-02-15 14:05:00,71.59,71.6,71.51,71.52,17300.0,40.8561,40.8618,40.8105,40.8162,17300.0
2006-02-15 14:10:00,71.52,71.58,71.39,71.41,73700.0,40.8162,40.8504,40.742,40.7534,73700.0
2006-02-15 14:15:00,71.39,71.48,71.36,71.48,36700.0,40.742,40.7933,40.7249,40.7933,36700.0
2006-02-15 14:20:00,71.48,71.52,71.48,71.5,44200.0,40.7933,40.8162,40.7933,40.8048,44200.0
2006-02-15 14:25:00,71.5,71.54,71.49,71.54,37800.0,40.8048,40.8276,40.799,40.8276,37800.0
2006-02-15 14:30:00,71.54,71.63,71.5,71.63,43600.0,40.8276,40.8789,40.8048,40.8789,43600.0
2006-02-15 14:35:00,71.64,71.7,71.63,71.7,22100.0,40.8847,40.9189,40.8789,40.9189,22100.0
2006-02-15 14:40:00,71.7,71.72,71.6,71.6,39500.0,40.9189,40.9303,40.8618,40.8618,39500.0
2006-02-15 14:45:00,71.6,71.63,71.6,71.62,17400.0,40.8618,40.8789,40.8618,40.8732,17400.0
2006-02-15 14:50:00,71.62,71.69,71.61,71.66,25100.0,40.8732,40.9132,40.8675,40.8961,25100.0
2006-02-15 14:55:00,71.66,71.73,71.58,71.73,30600.0,40.8961,40.936,40.8504,40.936,30600.0
2006-02-15 15:00:00,71.74,71.81,71.72,71.78,29800.0,40.9417,40.9817,40.9303,40.9645,29800.0
2006-02-15 15:05:00,71.81,71.83,71.79,71.82,12400.0,40.9817,40.9931,40.9703,40.9874,12400.0
2006-02-15 15:10:00,71.83,71.83,71.74,71.79,11900.0,40.9931,40.9931,40.9417,40.9703,11900.0
2006-02-15 15:15:00,71.79,71.79,71.67,71.71,41800.0,40.9703,40.9703,40.9018,40.9246,41800.0
2006-02-15 15:20:00,71.71,71.74,71.64,71.72,24600.0,40.9246,40.9417,40.8847,40.9303,24600.0
2006-02-15 15:25:00,71.74,71.8,71.72,71.74,24300.0,40.9417,40.976,40.9303,40.9417,24300.0
2006-02-15 15:30:00,71.74,71.81,71.73,71.81,49500.0,40.9417,40.9817,40.936,40.9817,49500.0
2006-02-15 15:35:00,71.81,71.86,71.8,71.84,33800.0,40.9817,41.0102,40.976,40.9988,33800.0
2006-02-15 15:40:00,71.85,71.89,71.85,71.88,37900.0,41.0045,41.0273,41.0045,41.0216,37900.0
2006-02-15 15:45:00,71.86,71.93,71.86,71.88,47100.0,41.0102,41.0502,41.0102,41.0216,47100.0
2006-02-15 15:50:00,71.88,71.88,71.81,71.81,46100.0,41.0216,41.0216,40.9817,40.9817,46100.0
2006-02-15 15:55:00,71.81,71.87,71.81,71.83,58800.0,40.9817,41.0159,40.9817,40.9931,58800.0
2006-02-16 09:30:00,71.42,71.77,71.42,71.57,78500.0,40.7591,40.9588,40.7591,40.8447,78500.0
2006-02-16 09:35:00,71.56,71.72,71.56,71.72,13400.0,40.839,40.9303,40.839,40.9303,13400.0
2006-02-16 09:40:00,71.73,71.88,71.73,71.83,19800.0,40.936,41.0216,40.936,40.9931,19800.0
2006-02-16 09:45:00,71.83,71.84,71.72,71.78,22600.0,40.9931,40.9988,40.9303,40.9645,22600.0
2006-02-16 09:50:00,71.79,71.88,71.79,71.88,13300.0,40.9703,41.0216,40.9703,41.0216,13300.0
2006-02-16 09:55:00,71.87,71.9,71.83,71.89,21000.0,41.0159,41.033,40.9931,41.0273,21000.0
2006-02-16 10:00:00,71.9,71.95,71.89,71.93,32600.0,41.033,41.0616,41.0273,41.0502,32600.0
2006-02-16 10:05:00,71.94,71.98,71.86,71.92,39200.0,41.0559,41.0787,41.0102,41.0444,39200.0
2006-02-16 10:10:00,71.94,71.96,71.92,71.94,11600.0,41.0559,41.0673,41.0444,41.0559,11600.0
2006-02-16 10:15:00,71.94,71.94,71.93,71.93,16000.0,41.0559,41.0559,41.0502,41.0502,16000.0
2006-02-16 10:20:00,71.93,71.95,71.93,71.95,19900.0,41.0502,41.0616,41.0502,41.0616,19900.0
2006-02-16 10:25:00,71.94,71.94,71.91,71.94,20800.0,41.0559,41.0559,41.0387,41.0559,20800.0
2006-02-16 10:30:00,71.94,71.94,71.91,71.93,15500.0,41.0559,41.0559,41.0387,41.0502,15500.0
2006-02-16 10:35:00,71.93,71.94,71.91,71.92,12300.0,41.0502,41.0559,41.0387,41.0444,12300.0
2006-02-16 10:40:00,71.92,71.94,71.91,71.92,7000.0,41.0444,41.0559,41.0387,41.0444,7000.0
2006-02-16 10:45:00,71.92,71.94,71.91,71.92,13900.0,41.0444,41.0559,41.0387,41.0444,13900.0
2006-02-16 10:50:00,71.92,71.94,71.91,71.94,8400.0,41.0444,41.0559,41.0387,41.0559,8400.0
2006-02-16 10:55:00,71.94,71.95,71.92,71.95,16300.0,41.0559,41.0616,41.0444,41.0616,16300.0
2006-02-16 11:00:00,71.94,71.94,71.93,71.93,13300.0,41.0559,41.0559,41.0502,41.0502,13300.0
2006-02-16 11:05:00,71.93,71.93,71.88,71.89,17800.0,41.0502,41.0502,41.0216,41.0273,17800.0
2006-02-16 11:10:00,71.88,71.91,71.87,71.88,18900.0,41.0216,41.0387,41.0159,41.0216,18900.0
2006-02-16 11:15:00,71.88,71.89,71.86,71.87,31500.0,41.0216,41.0273,41.0102,41.0159,31500.0
2006-02-16 11:20:00,71.86,71.88,71.83,71.83,13400.0,41.0102,41.0216,40.9931,40.9931,13400.0
2006-02-16 11:25:00,71.83,71.84,71.82,71.83,8500.0,40.9931,40.9988,40.9874,40.9931,8500.0
2006-02-16 11:30:00,71.84,71.94,71.83,71.89,17100.0,40.9988,41.0559,40.9931,41.0273,17100.0
2006-02-16 11:35:00,71.9,71.92,71.84,71.85,31900.0,41.033,41.0444,40.9988,41.0045,31900.0
2006-02-16 11:40:00,71.85,71.88,71.84,71.84,12400.0,41.0045,41.0216,40.9988,40.9988,12400.0
2006-02-16 11:45:00,71.84,71.88,71.82,71.86,13000.0,40.9988,41.0216,40.9874,41.0102,13000.0
2006-02-16 11:50:00,71.86,71.87,71.77,71.8,9800.0,41.0102,41.0159,40.9588,40.976,9800.0
2006-02-16 11:55:00,71.8,71.85,71.8,71.82,13000.0,40.976,41.0045,40.976,40.9874,13000.0
2006-02-16 12:00:00,71.84,71.84,71.72,71.77,17800.0,40.9988,40.9988,40.9303,40.9588,17800.0
2006-02-16 12:05:00,71.76,71.85,71.75,71.85,8100.0,40.9531,41.0045,40.9474,41.0045,8100.0
2006-02-16 12:10:00,71.85,71.91,71.85,71.9,14300.0,41.0045,41.0387,41.0045,41.033,14300.0
2006-02-16 12:15:00,71.9,71.93,71.89,71.9,7000.0,41.033,41.0502,41.0273,41.033,7000.0
2006-02-16 12:20:00,71.9,71.94,71.9,71.92,14700.0,41.033,41.0559,41.033,41.0444,14700.0
2006-02-16 12:25:00,71.93,71.94,71.9,71.93,14100.0,41.0502,41.0559,41.033,41.0502,14100.0
2006-02-16 12:30:00,71.93,71.94,71.93,71.94,8800.0,41.0502,41.0559,41.0502,41.0559,8800.0
2006-02-16 12:35:00,71.93,71.94,71.93,71.93,12700.0,41.0502,41.0559,41.0502,41.0502,12700.0
2006-02-16 12:40:00,71.94,71.95,71.93,71.94,13000.0,41.0559,41.0616,41.0502,41.0559,13000.0
2006-02-16 12:45:00,71.95,71.95,71.92,71.92,12300.0,41.0616,41.0616,41.0444,41.0444,12300.0
2006-02-16 12:50:00,71.92,71.93,71.91,71.91,4300.0,41.0444,41.0502,41.0387,41.0387,4300.0
2006-02-16 12:55:00,71.91,71.93,71.91,71.93,3700.0,41.0387,41.0502,41.0387,41.0502,3700.0
2006-02-16 13:00:00,71.92,71.93,71.92,71.93,2700.0,41.0444,41.0502,41.0444,41.0502,2700.0
2006-02-16 13:05:00,71.94,71.95,71.93,71.94,15800.0,41.0559,41.0616,41.0502,41.0559,15800.0
2006-02-16 13:10:00,71.94,71.95,71.91,71.91,4800.0,41.0559,41.0616,41.0387,41.0387,4800.0
2006-02-16 13:15:00,71.91,71.92,71.9,71.91,6500.0,41.0387,41.0444,41.033,41.0387,6500.0
2006-02-16 13:20:00,71.91,71.91,71.87,71.89,6700.0,41.0387,41.0387,41.0159,41.0273,6700.0
2006-02-16 13:25:00,71.89,71.91,71.87,71.91,4200.0,41.0273,41.0387,41.0159,41.0387,4200.0
2006-02-16 13:30:00,71.91,71.93,71.9,71.93,10500.0,41.0387,41.0502,41.033,41.0502,10500.0
2006-02-16 13:35:00,71.93,71.94,71.92,71.93,18300.0,41.0502,41.0559,41.0444,41.0502,18300.0
2006-02-16 13:40:00,71.93,71.97,71.93,71.96,19600.0,41.0502,41.073,41.0502,41.0673,19600.0
2006-02-16 13:45:00,71.96,71.96,71.87,71.9,20700.0,41.0673,41.0673,41.0159,41.033,20700.0
2006-02-16 13:50:00,71.89,71.91,71.88,71.91,15400.0,41.0273,41.0387,41.0216,41.0387,15400.0
2006-02-16 13:55:00,71.91,71.93,71.9,71.93,38900.0,41.0387,41.0502,41.033,41.0502,38900.0
2006-02-16 14:00:00,71.94,71.95,71.92,71.95,24400.0,41.0559,41.0616,41.0444,41.0616,24400.0
2006-02-16 14:05:00,71.95,71.95,71.91,71.93,22800.0,41.0616,41.0616,41.0387,41.0502,22800.0
2006-02-16 14:10:00,71.92,71.97,71.91,71.95,23600.0,41.0444,41.073,41.0387,41.0616,23600.0
2006-02-16 14:15:00,71.95,71.96,71.94,71.96,11400.0,41.0616,41.0673,41.0559,41.0673,11400.0
2006-02-16 14:20:00,71.95,71.96,71.91,71.91,23800.0,41.0616,41.0673,41.0387,41.0387,23800.0
2006-02-16 14:25:00,71.91,71.92,71.9,71.91,7000.0,41.0387,41.0444,41.033,41.0387,7000.0
2006-02-16 14:30:00,71.91,71.95,71.89,71.94,15100.0,41.0387,41.0616,41.0273,41.0559,15100.0
2006-02-16 14:35:00,71.94,71.94,71.88,71.93,22900.0,41.0559,41.0559,41.0216,41.0502,22900.0
2006-02-16 14:40:00,71.94,71.94,71.93,71.93,16700.0,41.0559,41.0559,41.0502,41.0502,16700.0
2006-02-16 14:45:00,71.92,71.93,71.89,71.89,8600.0,41.0444,41.0502,41.0273,41.0273,8600.0
2006-02-16 14:50:00,71.88,71.9,71.87,71.89,15100.0,41.0216,41.033,41.0159,41.0273,15100.0
2006-02-16 14:55:00,71.89,71.93,71.87,71.93,17600.0,41.0273,41.0502,41.0159,41.0502,17600.0
2006-02-16 15:00:00,71.92,71.95,71.89,71.89,27000.0,41.0444,41.0616,41.0273,41.0273,27000.0
2006-02-16 15:05:00,71.89,71.94,71.89,71.93,14000.0,41.0273,41.0559,41.0273,41.0502,14000.0
2006-02-16 15:10:00,71.93,71.94,71.88,71.93,15600.0,41.0502,41.0559,41.0216,41.0502,15600.0
2006-02-16 15:15:00,71.93,71.95,71.93,71.93,9800.0,41.0502,41.0616,41.0502,41.0502,9800.0
2006-02-16 15:20:00,71.93,71.95,71.9,71.93,14000.0,41.0502,41.0616,41.033,41.0502,14000.0
2006-02-16 15:25:00,71.93,71.95,71.85,71.85,26600.0,41.0502,41.0616,41.0045,41.0045,26600.0
2006-02-16 15:30:00,71.85,71.9,71.85,71.89,59600.0,41.0045,41.033,41.0045,41.0273,59600.0
2006-02-16 15:35:00,71.89,71.89,71.88,71.88,22800.0,41.0273,41.0273,41.0216,41.0216,22800.0
2006-02-16 15:40:00,71.88,71.92,71.87,71.92,49000.0,41.0216,41.0444,41.0159,41.0444,49000.0
2006-02-16 15:45:00,71.92,71.92,71.9,71.91,17000.0,41.0444,41.0444,41.033,41.0387,17000.0
2006-02-16 15:50:00,71.91,71.91,71.9,71.91,31300.0,41.0387,41.0387,41.033,41.0387,31300.0
2006-02-16 15:55:00,71.91,71.92,71.9,71.91,39800.0,41.0387,41.0444,41.033,41.0387,39800.0
2006-02-17 09:30:00,71.58,71.59,71.53,71.53,167800.0,40.8504,40.8561,40.8219,40.8219,167800.0
2006-02-17 09:35:00,71.55,71.56,71.42,71.5,45400.0,40.8333,40.839,40.7591,40.8048,45400.0
2006-02-17 09:40:00,71.5,71.69,71.49,71.69,49600.0,40.8048,40.9132,40.799,40.9132,49600.0
2006-02-17 09:45:00,71.7,71.84,71.61,71.71,30600.0,40.9189,40.9988,40.8675,40.9246,30600.0
2006-02-17 09:50:00,71.72,71.88,71.67,71.88,33300.0,40.9303,41.0216,40.9018,41.0216,33300.0
2006-02-17 09:55:00,71.88,71.98,71.88,71.96,42800.0,41.0216,41.0787,41.0216,41.0673,42800.0
2006-02-17 10:00:00,71.97,71.97,71.82,71.9,26500.0,41.073,41.073,40.9874,41.033,26500.0
2006-02-17 10:05:00,71.88,71.94,71.86,71.93,33800.0,41.0216,41.0559,41.0102,41.0502,33800.0
2006-02-17 10:10:00,71.94,71.98,71.93,71.96,28000.0,41.0559,41.0787,41.0502,41.0673,28000.0
2006-02-17 10:15:00,71.96,71.98,71.95,71.96,31400.0,41.0673,41.0787,41.0616,41.0673,31400.0
2006-02-17 10:20:00,71.97,72.0,71.91,71.91,42600.0,41.073,41.0901,41.0387,41.0387,42600.0
2006-02-17 10:25:00,71.9,71.91,71.86,71.86,16700.0,41.033,41.0387,41.0102,41.0102,16700.0
2006-02-17 10:30:00,71.87,71.93,71.87,71.92,31600.0,41.0159,41.0502,41.0159,41.0444,31600.0
2006-02-17 10:35:00,71.92,71.95,71.91,71.95,27600.0,41.0444,41.0616,41.0387,41.0616,27600.0
2006-02-17 10:40:00,71.94,71.94,71.88,71.9,29000.0,41.0559,41.0559,41.0216,41.033,29000.0
2006-02-17 10:45:00,71.89,71.95,71.87,71.95,19000.0,41.0273,41.0616,41.0159,41.0616,19000.0
2006-02-17 10:50:00,71.95,71.97,71.93,71.94,17900.0,41.0616,41.073,41.0502,41.0559,17900.0
2006-02-17 10:55:00,71.94,71.97,71.91,71.91,24300.0,41.0559,41.073,41.0387,41.0387,24300.0
2006-02-17 11:00:00,71.92,71.97,71.92,71.97,16300.0,41.0444,41.073,41.0444,41.073,16300.0
2006-02-17 11:05:00,71.97,72.18,71.97,72.18,129700.0,41.073,41.1928,41.073,41.1928,129700.0
2006-02-17 11:10:00,72.18,72.19,72.09,72.15,19500.0,41.1928,41.1985,41.1415,41.1757,19500.0
2006-02-17 11:15:00,72.15,72.18,72.14,72.14,7500.0,41.1757,41.1928,41.17,41.17,7500.0
2006-02-17 11:20:00,72.14,72.17,72.07,72.09,14900.0,41.17,41.1871,41.13,41.1415,14900.0
2006-02-17 11:25:00,72.09,72.18,72.06,72.18,12800.0,41.1415,41.1928,41.1243,41.1928,12800.0
2006-02-17 11:30:00,72.14,72.19,72.14,72.16,11200.0,41.17,41.1985,41.17,41.1814,11200.0
2006-02-17 11:35:00,72.17,72.2,72.16,72.2,23100.0,41.1871,41.2042,41.1814,41.2042,23100.0
2006-02-17 11:40:00,72.2,72.36,72.2,72.29,40900.0,41.2042,41.2956,41.2042,41.2556,40900.0
2006-02-17 11:45:00,72.3,72.41,72.25,72.39,32900.0,41.2613,41.3241,41.2328,41.3127,32900.0
2006-02-17 11:50:00,72.39,72.4,72.36,72.36,11300.0,41.3127,41.3184,41.2956,41.2956,11300.0
2006-02-17 11:55:00,72.36,72.43,72.35,72.42,14300.0,41.2956,41.3355,41.2898,41.3298,14300.0
2006-02-17 12:00:00,72.42,72.47,72.3,72.4,21500.0,41.3298,41.3583,41.2613,41.3184,21500.0
2006-02-17 12:05:00,72.37,72.4,72.28,72.4,33600.0,41.3013,41.3184,41.2499,41.3184,33600.0
2006-02-17 12:10:00,72.42,72.44,72.33,72.36,21500.0,41.3298,41.3412,41.2784,41.2956,21500.0
2006-02-17 12:15:00,72.36,72.37,72.32,72.35,11300.0,41.2956,41.3013,41.2727,41.2898,11300.0
2006-02-17 12:20:00,72.35,72.35,72.28,72.33,17400.0,41.2898,41.2898,41.2499,41.2784,17400.0
2006-02-17 12:25:00,72.33,72.42,72.33,72.41,9200.0,41.2784,41.3298,41.2784,41.3241,9200.0
2006-02-17 12:30:00,72.42,72.48,72.42,72.47,21300.0,41.3298,41.364,41.3298,41.3583,21300.0
2006-02-17 12:35:00,72.47,72.51,72.47,72.5,18400.0,41.3583,41.3812,41.3583,41.3754,18400.0
2006-02-17 12:40:00,72.51,72.6,72.5,72.6,55900.0,41.3812,41.4325,41.3754,41.4325,55900.0
2006-02-17 12:45:00,72.59,72.68,72.59,72.68,40900.0,41.4268,41.4782,41.4268,41.4782,40900.0
2006-02-17 12:50:00,72.69,72.73,72.68,72.72,38500.0,41.4839,41.5067,41.4782,41.501,38500.0
2006-02-17 12:55:00,72.73,72.73,72.68,72.71,31400.0,41.5067,41.5067,41.4782,41.4953,31400.0
2006-02-17 13:00:00,72.71,72.73,72.53,72.54,39600.0,41.4953,41.5067,41.3926,41.3983,39600.0
2006-02-17 13:05:00,72.56,72.63,72.52,72.52,39700.0,41.4097,41.4496,41.3869,41.3869,39700.0
2006-02-17 13:10:00,72.52,72.56,72.49,72.49,106600.0,41.3869,41.4097,41.3697,41.3697,106600.0
2006-02-17 13:15:00,72.49,72.55,72.48,72.5,20800.0,41.3697,41.404,41.364,41.3754,20800.0
2006-02-17 13:20:00,72.5,72.55,72.47,72.48,43800.0,41.3754,41.404,41.3583,41.364,43800.0
2006-02-17 13:25:00,72.47,72.5,72.45,72.5,22200.0,41.3583,41.3754,41.3469,41.3754,22200.0
2006-02-17 13:30:00,72.5,72.54,72.45,72.49,32600.0,41.3754,41.3983,41.3469,41.3697,32600.0
2006-02-17 13:35:00,72.49,72.5,72.48,72.49,66400.0,41.3697,41.3754,41.364,41.3697,66400.0
2006-02-17 13:40:00,72.49,72.5,72.44,72.47,25300.0,41.3697,41.3754,41.3412,41.3583,25300.0
2006-02-17 13:45:00,72.45,72.48,72.39,72.48,18400.0,41.3469,41.364,41.3127,41.364,18400.0
2006-02-17 13:50:00,72.47,72.52,72.47,72.49,120200.0,41.3583,41.3869,41.3583,41.3697,120200.0
2006-02-17 13:55:00,72.48,72.51,72.4,72.51,45700.0,41.364,41.3812,41.3184,41.3812,45700.0
2006-02-17 14:00:00,72.51,72.53,72.47,72.49,44500.0,41.3812,41.3926,41.3583,41.3697,44500.0
2006-02-17 14:05:00,72.5,72.54,72.5,72.52,52700.0,41.3754,41.3983,41.3754,41.3869,52700.0
2006-02-17 14:10:00,72.53,72.64,72.53,72.62,13800.0,41.3926,41.4553,41.3926,41.4439,13800.0
2006-02-17 14:15:00,72.64,72.73,72.64,72.73,31500.0,41.4553,41.5067,41.4553,41.5067,31500.0
2006-02-17 14:20:00,72.73,72.75,72.65,72.71,22800.0,41.5067,41.5181,41.4611,41.4953,22800.0
2006-02-17 14:25:00,72.72,72.72,72.69,72.7,19300.0,41.501,41.501,41.4839,41.4896,19300.0
2006-02-17 14:30:00,72.71,72.73,72.7,72.72,6900.0,41.4953,41.5067,41.4896,41.501,6900.0
2006-02-17 14:35:00,72.72,72.82,72.72,72.79,30300.0,41.501,41.5581,41.501,41.541,30300.0
2006-02-17 14:40:00,72.79,72.94,72.79,72.94,34700.0,41.541,41.6266,41.541,41.6266,34700.0
2006-02-17 14:45:00,72.94,72.98,72.94,72.96,28700.0,41.6266,41.6494,41.6266,41.638,28700.0
2006-02-17 14:50:00,72.96,72.98,72.93,72.94,25600.0,41.638,41.6494,41.6208,41.6266,25600.0
2006-02-17 14:55:00,72.94,72.95,72.88,72.89,20100.0,41.6266,41.6323,41.5923,41.598,20100.0
2006-02-17 15:00:00,72.89,72.9,72.86,72.89,15100.0,41.598,41.6037,41.5809,41.598,15100.0
2006-02-17 15:05:00,72.89,72.9,72.88,72.89,14700.0,41.598,41.6037,41.5923,41.598,14700.0
2006-02-17 15:10:00,72.89,72.9,72.79,72.8,24000.0,41.598,41.6037,41.541,41.5467,24000.0
2006-02-17 15:15:00,72.83,72.86,72.8,72.82,23800.0,41.5638,41.5809,41.5467,41.5581,23800.0
2006-02-17 15:20:00,72.82,72.86,72.78,72.79,27000.0,41.5581,41.5809,41.5352,41.541,27000.0
2006-02-17 15:25:00,72.79,72.79,72.75,72.76,19100.0,41.541,41.541,41.5181,41.5238,19100.0
2006-02-17 15:30:00,72.76,72.83,72.76,72.82,19300.0,41.5238,41.5638,41.5238,41.5581,19300.0
2006-02-17 15:35:00,72.81,72.82,72.69,72.77,35600.0,41.5524,41.5581,41.4839,41.5295,35600.0
2006-02-17 15:40:00,72.78,72.82,72.78,72.81,36700.0,41.5352,41.5581,41.5352,41.5524,36700.0
2006-02-17 15:45:00,72.8,72.87,72.77,72.87,36900.0,41.5467,41.5866,41.5295,41.5866,36900.0
2006-02-17 15:50:00,72.86,72.91,72.86,72.88,28100.0,41.5809,41.6094,41.5809,41.5923,28100.0
2006-02-17 15:55:00,72.89,72.89,72.81,72.83,30500.0,41.598,41.598,41.5524,41.5638,30500.0
2006-02-21 09:30:00,72.5,72.51,71.61,72.05,130500.0,41.3754,41.3812,40.8675,41.1186,130500.0
2006-02-21 09:35:00,72.06,72.7,72.06,72.69,45600.0,41.1243,41.4896,41.1243,41.4839,45600.0
2006-02-21 09:40:00,72.69,72.69,72.54,72.64,27400.0,41.4839,41.4839,41.3983,41.4553,27400.0
2006-02-21 09:45:00,72.65,72.71,72.58,72.62,38100.0,41.4611,41.4953,41.4211,41.4439,38100.0
2006-02-21 09:50:00,72.6,72.72,72.6,72.7,24000.0,41.4325,41.501,41.4325,41.4896,24000.0
2006-02-21 09:55:00,72.7,72.77,72.69,72.69,54100.0,41.4896,41.5295,41.4839,41.4839,54100.0
2006-02-21 10:00:00,72.69,72.78,72.65,72.7,33500.0,41.4839,41.5352,41.4611,41.4896,33500.0
2006-02-21 10:05:00,72.7,72.77,72.69,72.75,47900.0,41.4896,41.5295,41.4839,41.5181,47900.0
2006-02-21 10:10:00,72.75,72.78,72.7,72.7,26200.0,41.5181,41.5352,41.4896,41.4896,26200.0
2006-02-21 10:15:00,72.72,72.76,72.7,72.73,42800.0,41.501,41.5238,41.4896,41.5067,42800.0
2006-02-21 10:20:00,72.72,72.77,72.69,72.76,36600.0,41.501,41.5295,41.4839,41.5238,36600.0
2006-02-21 10:25:00,72.76,72.88,72.76,72.86,79400.0,41.5238,41.5923,41.5238,41.5809,79400.0
2006-02-21 10:30:00,72.88,72.94,72.87,72.91,61200.0,41.5923,41.6266,41.5866,41.6094,61200.0
2006-02-21 10:35:00,72.91,73.15,72.91,73.15,118800.0,41.6094,41.7464,41.6094,41.7464,118800.0
2006-02-21 10:40:00,73.15,73.24,73.11,73.2,80300.0,41.7464,41.7978,41.7236,41.7749,80300.0
2006-02-21 10:45:00,73.2,73.25,72.91,72.93,61100.0,41.7749,41.8035,41.6094,41.6208,61100.0
2006-02-21 10:50:00,72.93,72.94,72.87,72.91,15100.0,41.6208,41.6266,41.5866,41.6094,15100.0
2006-02-21 10:55:00,72.9,72.91,72.86,72.91,17800.0,41.6037,41.6094,41.5809,41.6094,17800.0
2006-02-21 11:00:00,72.91,72.94,72.91,72.94,15200.0,41.6094,41.6266,41.6094,41.6266,15200.0
2006-02-21 11:05:00,72.94,72.95,72.92,72.93,14100.0,41.6266,41.6323,41.6151,41.6208,14100.0
2006-02-21 11:10:00,72.93,72.95,72.92,72.95,28100.0,41.6208,41.6323,41.6151,41.6323,28100.0
2006-02-21 11:15:00,72.95,73.23,72.95,73.21,81000.0,41.6323,41.7921,41.6323,41.7806,81000.0
2006-02-21 11:20:00,73.21,73.21,72.98,72.98,126300.0,41.7806,41.7806,41.6494,41.6494,126300.0
2006-02-21 11:25:00,72.98,72.99,72.93,72.94,12900.0,41.6494,41.6551,41.6208,41.6266,12900.0
2006-02-21 11:30:00,72.94,73.0,72.94,73.0,34000.0,41.6266,41.6608,41.6266,41.6608,34000.0
2006-02-21 11:35:00,73.0,73.06,72.93,73.06,46400.0,41.6608,41.695,41.6208,41.695,46400.0
2006-02-21 11:40:00,73.08,73.09,72.94,72.97,18500.0,41.7065,41.7122,41.6266,41.6437,18500.0
2006-02-21 11:45:00,72.97,72.99,72.95,72.97,16200.0,41.6437,41.6551,41.6323,41.6437,16200.0
2006-02-21 11:50:00,72.97,72.99,72.94,72.99,13200.0,41.6437,41.6551,41.6266,41.6551,13200.0
2006-02-21 11:55:00,73.0,73.04,72.96,72.98,37400.0,41.6608,41.6836,41.638,41.6494,37400.0
2006-02-21 12:00:00,72.98,73.07,72.96,73.02,20700.0,41.6494,41.7007,41.638,41.6722,20700.0
2006-02-21 12:05:00,73.02,73.1,72.97,72.97,18600.0,41.6722,41.7179,41.6437,41.6437,18600.0
2006-02-21 12:10:00,72.95,72.98,72.92,72.93,22900.0,41.6323,41.6494,41.6151,41.6208,22900.0
2006-02-21 12:15:00,72.93,72.94,72.91,72.94,15500.0,41.6208,41.6266,41.6094,41.6266,15500.0
2006-02-21 12:20:00,72.94,72.95,72.94,72.95,11500.0,41.6266,41.6323,41.6266,41.6323,11500.0
2006-02-21 12:25:00,72.95,73.0,72.95,72.99,21100.0,41.6323,41.6608,41.6323,41.6551,21100.0
2006-02-21 12:30:00,72.99,72.99,72.97,72.99,36400.0,41.6551,41.6551,41.6437,41.6551,36400.0
2006-02-21 12:35:00,72.99,72.99,72.95,72.98,11900.0,41.6551,41.6551,41.6323,41.6494,11900.0
2006-02-21 12:40:00,72.98,73.05,72.98,73.05,53800.0,41.6494,41.6893,41.6494,41.6893,53800.0
2006-02-21 12:45:00,73.05,73.23,73.05,73.22,41200.0,41.6893,41.7921,41.6893,41.7863,41200.0
2006-02-21 12:50:00,73.22,73.26,73.11,73.11,23200.0,41.7863,41.8092,41.7236,41.7236,23200.0
2006-02-21 12:55:00,73.13,73.15,73.09,73.09,19900.0,41.735,41.7464,41.7122,41.7122,19900.0
2006-02-21 13:00:00,73.09,73.12,73.05,73.09,30600.0,41.7122,41.7293,41.6893,41.7122,30600.0
2006-02-21 13:05:00,73.09,73.14,73.03,73.08,32600.0,41.7122,41.7407,41.6779,41.7065,32600.0
2006-02-21 13:10:00,73.09,73.13,73.03,73.1,17900.0,41.7122,41.735,41.6779,41.7179,17900.0
2006-02-21 13:15:00,73.1,73.1,73.07,73.07,4000.0,41.7179,41.7179,41.7007,41.7007,4000.0
2006-02-21 13:20:00,73.07,73.13,73.05,73.13,20000.0,41.7007,41.735,41.6893,41.735,20000.0
2006-02-21 13:25:00,73.13,73.19,73.09,73.15,40200.0,41.735,41.7692,41.7122,41.7464,40200.0
2006-02-21 13:30:00,73.14,73.18,73.13,73.13,27700.0,41.7407,41.7635,41.735,41.735,27700.0
2006-02-21 13:35:00,73.13,73.19,73.13,73.15,37900.0,41.735,41.7692,41.735,41.7464,37900.0
2006-02-21 13:40:00,73.13,73.14,73.09,73.09,15700.0,41.735,41.7407,41.7122,41.7122,15700.0
2006-02-21 13:45:00,73.1,73.17,73.1,73.15,24500.0,41.7179,41.7578,41.7179,41.7464,24500.0
2006-02-21 13:50:00,73.15,73.15,73.01,73.01,54200.0,41.7464,41.7464,41.6665,41.6665,54200.0
2006-02-21 13:55:00,73.01,73.04,73.01,73.01,19300.0,41.6665,41.6836,41.6665,41.6665,19300.0
2006-02-21 14:00:00,73.01,73.15,73.0,73.12,52100.0,41.6665,41.7464,41.6608,41.7293,52100.0
2006-02-21 14:05:00,73.12,73.12,73.02,73.05,28800.0,41.7293,41.7293,41.6722,41.6893,28800.0
2006-02-21 14:10:00,73.05,73.12,73.03,73.03,16800.0,41.6893,41.7293,41.6779,41.6779,16800.0
2006-02-21 14:15:00,73.05,73.05,72.94,72.98,16800.0,41.6893,41.6893,41.6266,41.6494,16800.0
2006-02-21 14:20:00,72.97,72.97,72.9,72.93,30300.0,41.6437,41.6437,41.6037,41.6208,30300.0
2006-02-21 14:25:00,72.93,72.98,72.91,72.95,23500.0,41.6208,41.6494,41.6094,41.6323,23500.0
2006-02-21 14:30:00,72.96,72.99,72.92,72.99,16600.0,41.638,41.6551,41.6151,41.6551,16600.0
2006-02-21 14:35:00,72.98,72.99,72.94,72.98,22000.0,41.6494,41.6551,41.6266,41.6494,22000.0
2006-02-21 14:40:00,72.99,73.03,72.93,72.99,38200.0,41.6551,41.6779,41.6208,41.6551,38200.0
2006-02-21 14:45:00,72.99,73.0,72.96,72.99,23600.0,41.6551,41.6608,41.638,41.6551,23600.0
2006-02-21 14:50:00,73.0,73.02,72.96,72.96,19200.0,41.6608,41.6722,41.638,41.638,19200.0
2006-02-21 14:55:00,72.97,73.0,72.97,73.0,20300.0,41.6437,41.6608,41.6437,41.6608,20300.0
2006-02-21 15:00:00,73.0,73.01,72.97,72.98,23700.0,41.6608,41.6665,41.6437,41.6494,23700.0
2006-02-21 15:05:00,72.97,73.01,72.97,72.99,15500.0,41.6437,41.6665,41.6437,41.6551,15500.0
2006-02-21 15:10:00,72.99,73.05,72.99,73.0,25900.0,41.6551,41.6893,41.6551,41.6608,25900.0
2006-02-21 15:15:00,73.0,73.01,72.99,73.01,15000.0,41.6608,41.6665,41.6551,41.6665,15000.0
2006-02-21 15:20:00,73.01,73.11,73.01,73.01,26300.0,41.6665,41.7236,41.6665,41.6665,26300.0
2006-02-21 15:25:00,73.02,73.12,73.02,73.05,12200.0,41.6722,41.7293,41.6722,41.6893,12200.0
2006-02-21 15:30:00,73.05,73.07,73.04,73.05,15200.0,41.6893,41.7007,41.6836,41.6893,15200.0
2006-02-21 15:35:00,73.06,73.06,73.01,73.01,16000.0,41.695,41.695,41.6665,41.6665,16000.0
2006-02-21 15:40:00,73.0,73.02,72.93,72.94,62000.0,41.6608,41.6722,41.6208,41.6266,62000.0
2006-02-21 15:45:00,72.94,72.98,72.94,72.98,32800.0,41.6266,41.6494,41.6266,41.6494,32800.0
2006-02-21 15:50:00,72.98,72.98,72.95,72.97,30900.0,41.6494,41.6494,41.6323,41.6437,30900.0
2006-02-21 15:55:00,72.96,73.0,72.96,72.98,55900.0,41.638,41.6608,41.638,41.6494,55900.0
2006-02-22 09:30:00,72.98,72.99,72.88,72.93,60100.0,41.6494,41.6551,41.5923,41.6208,60100.0
2006-02-22 09:35:00,72.92,73.09,72.92,73.0,90000.0,41.6151,41.7122,41.6151,41.6608,90000.0
2006-02-22 09:40:00,73.0,73.06,72.98,73.05,80600.0,41.6608,41.695,41.6494,41.6893,80600.0
2006-02-22 09:45:00,73.05,73.13,72.99,73.01,46800.0,41.6893,41.735,41.6551,41.6665,46800.0
2006-02-22 09:50:00,73.0,73.05,73.0,73.02,16100.0,41.6608,41.6893,41.6608,41.6722,16100.0
2006-02-22 09:55:00,73.03,73.06,73.03,73.04,11500.0,41.6779,41.695,41.6779,41.6836,11500.0
2006-02-22 10:00:00,73.04,73.16,73.03,73.14,55300.0,41.6836,41.7521,41.6779,41.7407,55300.0
2006-02-22 10:05:00,73.16,73.25,73.16,73.22,31900.0,41.7521,41.8035,41.7521,41.7863,31900.0
2006-02-22 10:10:00,73.22,73.31,73.19,73.28,60100.0,41.7863,41.8377,41.7692,41.8206,60100.0
2006-02-22 10:15:00,73.29,73.31,73.18,73.26,56300.0,41.8263,41.8377,41.7635,41.8092,56300.0
2006-02-22 10:20:00,73.25,73.33,73.24,73.33,32300.0,41.8035,41.8491,41.7978,41.8491,32300.0
2006-02-22 10:25:00,73.33,73.33,73.24,73.3,31000.0,41.8491,41.8491,41.7978,41.832,31000.0
2006-02-22 10:30:00,73.29,73.37,73.27,73.37,32200.0,41.8263,41.872,41.8149,41.872,32200.0
2006-02-22 10:35:00,73.38,73.38,73.25,73.25,31200.0,41.8777,41.8777,41.8035,41.8035,31200.0
2006-02-22 10:40:00,73.25,73.32,73.25,73.32,34400.0,41.8035,41.8434,41.8035,41.8434,34400.0
2006-02-22 10:45:00,73.32,73.32,73.27,73.31,28900.0,41.8434,41.8434,41.8149,41.8377,28900.0
2006-02-22 10:50:00,73.32,73.34,73.3,73.34,36300.0,41.8434,41.8548,41.832,41.8548,36300.0
2006-02-22 10:55:00,73.34,73.37,73.31,73.33,26000.0,41.8548,41.872,41.8377,41.8491,26000.0
2006-02-22 11:00:00,73.35,73.38,73.32,73.33,26800.0,41.8605,41.8777,41.8434,41.8491,26800.0
2006-02-22 11:05:00,73.33,73.35,73.25,73.28,37900.0,41.8491,41.8605,41.8035,41.8206,37900.0
2006-02-22 11:10:00,73.28,73.37,73.28,73.34,30300.0,41.8206,41.872,41.8206,41.8548,30300.0
2006-02-22 11:15:00,73.35,73.38,73.28,73.32,32600.0,41.8605,41.8777,41.8206,41.8434,32600.0
2006-02-22 11:20:00,73.34,73.37,73.33,73.35,33300.0,41.8548,41.872,41.8491,41.8605,33300.0
2006-02-22 11:25:00,73.35,73.38,73.32,73.32,19500.0,41.8605,41.8777,41.8434,41.8434,19500.0
2006-02-22 11:30:00,73.32,73.35,73.26,73.29,48200.0,41.8434,41.8605,41.8092,41.8263,48200.0
2006-02-22 11:35:00,73.29,73.39,73.29,73.39,22200.0,41.8263,41.8834,41.8263,41.8834,22200.0
2006-02-22 11:40:00,73.39,73.46,73.38,73.42,57800.0,41.8834,41.9233,41.8777,41.9005,57800.0
2006-02-22 11:45:00,73.42,73.45,73.39,73.4,36500.0,41.9005,41.9176,41.8834,41.8891,36500.0
2006-02-22 11:50:00,73.4,73.47,73.39,73.45,22200.0,41.8891,41.929,41.8834,41.9176,22200.0
2006-02-22 11:55:00,73.47,73.5,73.42,73.42,31000.0,41.929,41.9461,41.9005,41.9005,31000.0
2006-02-22 12:00:00,73.42,73.53,73.42,73.52,40100.0,41.9005,41.9633,41.9005,41.9576,40100.0
2006-02-22 12:05:00,73.52,73.65,73.52,73.65,29800.0,41.9576,42.0317,41.9576,42.0317,29800.0
2006-02-22 12:10:00,73.64,73.72,73.63,73.72,23400.0,42.026,42.0717,42.0203,42.0717,23400.0
2006-02-22 12:15:00,73.73,73.8,73.73,73.75,28300.0,42.0774,42.1174,42.0774,42.0888,28300.0
2006-02-22 12:20:00,73.75,73.79,73.72,73.79,22500.0,42.0888,42.1116,42.0717,42.1116,22500.0
2006-02-22 12:25:00,73.78,73.83,73.78,73.81,15400.0,42.1059,42.1345,42.1059,42.1231,15400.0
2006-02-22 12:30:00,73.8,73.84,73.79,73.84,19900.0,42.1174,42.1402,42.1116,42.1402,19900.0
2006-02-22 12:35:00,73.82,73.82,73.74,73.74,8800.0,42.1288,42.1288,42.0831,42.0831,8800.0
2006-02-22 12:40:00,73.74,73.81,73.72,73.8,36400.0,42.0831,42.1231,42.0717,42.1174,36400.0
2006-02-22 12:45:00,73.8,73.8,73.76,73.79,16700.0,42.1174,42.1174,42.0945,42.1116,16700.0
2006-02-22 12:50:00,73.79,73.82,73.76,73.76,17700.0,42.1116,42.1288,42.0945,42.0945,17700.0
2006-02-22 12:55:00,73.77,73.84,73.76,73.78,21000.0,42.1002,42.1402,42.0945,42.1059,21000.0
2006-02-22 13:00:00,73.78,73.82,73.78,73.8,18700.0,42.1059,42.1288,42.1059,42.1174,18700.0
2006-02-22 13:05:00,73.8,73.85,73.76,73.82,23700.0,42.1174,42.1459,42.0945,42.1288,23700.0
2006-02-22 13:10:00,73.83,73.84,73.82,73.82,19400.0,42.1345,42.1402,42.1288,42.1288,19400.0
2006-02-22 13:15:00,73.81,73.83,73.79,73.8,17000.0,42.1231,42.1345,42.1116,42.1174,17000.0
2006-02-22 13:20:00,73.8,73.88,73.8,73.88,28600.0,42.1174,42.163,42.1174,42.163,28600.0
2006-02-22 13:25:00,73.87,73.93,73.85,73.93,17400.0,42.1573,42.1915,42.1459,42.1915,17400.0
2006-02-22 13:30:00,73.93,73.93,73.78,73.85,27700.0,42.1915,42.1915,42.1059,42.1459,27700.0
2006-02-22 13:35:00,73.85,73.91,73.82,73.84,30800.0,42.1459,42.1801,42.1288,42.1402,30800.0
2006-02-22 13:40:00,73.84,73.86,73.72,73.75,38500.0,42.1402,42.1516,42.0717,42.0888,38500.0
2006-02-22 13:45:00,73.75,73.79,73.75,73.78,9300.0,42.0888,42.1116,42.0888,42.1059,9300.0
2006-02-22 13:50:00,73.78,73.8,73.74,73.76,11900.0,42.1059,42.1174,42.0831,42.0945,11900.0
2006-02-22 13:55:00,73.76,73.79,73.72,73.73,15500.0,42.0945,42.1116,42.0717,42.0774,15500.0
2006-02-22 14:00:00,73.72,73.73,73.69,73.72,10000.0,42.0717,42.0774,42.0546,42.0717,10000.0
2006-02-22 14:05:00,73.72,73.72,73.66,73.71,25300.0,42.0717,42.0717,42.0375,42.066,25300.0
2006-02-22 14:10:00,73.72,73.85,73.72,73.84,32200.0,42.0717,42.1459,42.0717,42.1402,32200.0
2006-02-22 14:15:00,73.84,73.84,73.77,73.8,24000.0,42.1402,42.1402,42.1002,42.1174,24000.0
2006-02-22 14:20:00,73.85,73.87,73.8,73.81,14900.0,42.1459,42.1573,42.1174,42.1231,14900.0
2006-02-22 14:25:00,73.8,73.8,73.73,73.78,28600.0,42.1174,42.1174,42.0774,42.1059,28600.0
2006-02-22 14:30:00,73.78,73.79,73.76,73.77,24000.0,42.1059,42.1116,42.0945,42.1002,24000.0
2006-02-22 14:35:00,73.76,73.76,73.7,73.73,8600.0,42.0945,42.0945,42.0603,42.0774,8600.0
2006-02-22 14:40:00,73.73,73.73,73.68,73.71,17600.0,42.0774,42.0774,42.0489,42.066,17600.0
2006-02-22 14:45:00,73.72,73.73,73.69,73.69,8500.0,42.0717,42.0774,42.0546,42.0546,8500.0
2006-02-22 14:50:00,73.69,73.78,73.65,73.75,25600.0,42.0546,42.1059,42.0317,42.0888,25600.0
2006-02-22 14:55:00,73.74,73.84,73.74,73.84,31100.0,42.0831,42.1402,42.0831,42.1402,31100.0
2006-02-22 15:00:00,73.84,73.88,73.84,73.88,22000.0,42.1402,42.163,42.1402,42.163,22000.0
2006-02-22 15:05:00,73.88,73.89,73.83,73.84,26000.0,42.163,42.1687,42.1345,42.1402,26000.0
2006-02-22 15:10:00,73.85,73.93,73.84,73.92,93500.0,42.1459,42.1915,42.1402,42.1858,93500.0
2006-02-22 15:15:00,73.92,73.95,73.88,73.94,32700.0,42.1858,42.203,42.163,42.1973,32700.0
2006-02-22 15:20:00,73.94,73.98,73.94,73.95,31200.0,42.1973,42.2201,42.1973,42.203,31200.0
2006-02-22 15:25:00,73.95,73.96,73.92,73.96,17600.0,42.203,42.2087,42.1858,42.2087,17600.0
2006-02-22 15:30:00,73.96,73.99,73.92,73.95,40400.0,42.2087,42.2258,42.1858,42.203,40400.0
2006-02-22 15:35:00,73.95,73.98,73.92,73.95,24900.0,42.203,42.2201,42.1858,42.203,24900.0
2006-02-22 15:40:00,73.95,73.96,73.88,73.92,43600.0,42.203,42.2087,42.163,42.1858,43600.0
2006-02-22 15:45:00,73.92,73.98,73.91,73.94,51000.0,42.1858,42.2201,42.1801,42.1973,51000.0
2006-02-22 15:50:00,73.94,73.95,73.92,73.95,27000.0,42.1973,42.203,42.1858,42.203,27000.0
2006-02-22 15:55:00,73.95,73.96,73.93,73.95,39000.0,42.203,42.2087,42.1915,42.203,39000.0
2006-02-23 09:30:00,73.5,73.68,73.5,73.67,82700.0,41.9461,42.0489,41.9461,42.0432,82700.0
2006-02-23 09:35:00,73.68,73.75,73.54,73.65,40200.0,42.0489,42.0888,41.969,42.0317,40200.0
2006-02-23 09:40:00,73.64,73.65,73.4,73.46,48900.0,42.026,42.0317,41.8891,41.9233,48900.0
2006-02-23 09:45:00,73.43,73.62,73.42,73.49,34700.0,41.9062,42.0146,41.9005,41.9404,34700.0
2006-02-23 09:50:00,73.49,73.53,73.35,73.38,34000.0,41.9404,41.9633,41.8605,41.8777,34000.0
2006-02-23 09:55:00,73.39,73.4,73.25,73.25,22100.0,41.8834,41.8891,41.8035,41.8035,22100.0
2006-02-23 10:00:00,73.25,73.26,73.11,73.23,55200.0,41.8035,41.8092,41.7236,41.7921,55200.0
2006-02-23 10:05:00,73.19,73.19,73.14,73.17,24700.0,41.7692,41.7692,41.7407,41.7578,24700.0
2006-02-23 10:10:00,73.18,73.33,73.18,73.27,31300.0,41.7635,41.8491,41.7635,41.8149,31300.0
2006-02-23 10:15:00,73.28,73.29,73.2,73.29,34700.0,41.8206,41.8263,41.7749,41.8263,34700.0
2006-02-23 10:20:00,73.29,73.36,73.26,73.36,19400.0,41.8263,41.8662,41.8092,41.8662,19400.0
2006-02-23 10:25:00,73.37,73.54,73.34,73.54,28900.0,41.872,41.969,41.8548,41.969,28900.0
2006-02-23 10:30:00,73.54,73.56,73.44,73.45,38700.0,41.969,41.9804,41.9119,41.9176,38700.0
2006-02-23 10:35:00,73.46,73.6,73.45,73.6,42100.0,41.9233,42.0032,41.9176,42.0032,42100.0
2006-02-23 10:40:00,73.54,73.59,73.51,73.51,50100.0,41.969,41.9975,41.9519,41.9519,50100.0
2006-02-23 10:45:00,73.5,73.5,73.46,73.48,15600.0,41.9461,41.9461,41.9233,41.9347,15600.0
2006-02-23 10:50:00,73.46,73.46,73.31,73.32,25900.0,41.9233,41.9233,41.8377,41.8434,25900.0
2006-02-23 10:55:00,73.32,73.36,73.27,73.36,38800.0,41.8434,41.8662,41.8149,41.8662,38800.0
2006-02-23 11:00:00,73.37,73.37,73.3,73.31,16000.0,41.872,41.872,41.832,41.8377,16000.0
2006-02-23 11:05:00,73.31,73.37,73.3,73.37,29500.0,41.8377,41.872,41.832,41.872,29500.0
2006-02-23 11:10:00,73.37,73.4,73.36,73.39,15700.0,41.872,41.8891,41.8662,41.8834,15700.0
2006-02-23 11:15:00,73.37,73.43,73.35,73.39,22100.0,41.872,41.9062,41.8605,41.8834,22100.0
2006-02-23 11:20:00,73.38,73.4,73.32,73.39,22900.0,41.8777,41.8891,41.8434,41.8834,22900.0
2006-02-23 11:25:00,73.38,73.45,73.38,73.4,23900.0,41.8777,41.9176,41.8777,41.8891,23900.0
2006-02-23 11:30:00,73.39,73.39,73.33,73.33,8900.0,41.8834,41.8834,41.8491,41.8491,8900.0
2006-02-23 11:35:00,73.34,73.41,73.3,73.41,22400.0,41.8548,41.8948,41.832,41.8948,22400.0
2006-02-23 11:40:00,73.41,73.41,73.31,73.31,22500.0,41.8948,41.8948,41.8377,41.8377,22500.0
2006-02-23 11:45:00,73.32,73.37,73.28,73.28,20200.0,41.8434,41.872,41.8206,41.8206,20200.0
2006-02-23 11:50:00,73.28,73.34,73.28,73.33,16300.0,41.8206,41.8548,41.8206,41.8491,16300.0
2006-02-23 11:55:00,73.27,73.34,73.2,73.27,60700.0,41.8149,41.8548,41.7749,41.8149,60700.0
2006-02-23 12:00:00,73.26,73.34,73.23,73.33,17700.0,41.8092,41.8548,41.7921,41.8491,17700.0
2006-02-23 12:05:00,73.33,73.37,73.33,73.36,14800.0,41.8491,41.872,41.8491,41.8662,14800.0
2006-02-23 12:10:00,73.36,73.39,73.35,73.35,25100.0,41.8662,41.8834,41.8605,41.8605,25100.0
2006-02-23 12:15:00,73.35,73.36,73.31,73.36,11200.0,41.8605,41.8662,41.8377,41.8662,11200.0
2006-02-23 12:20:00,73.36,73.43,73.36,73.43,34500.0,41.8662,41.9062,41.8662,41.9062,34500.0
2006-02-23 12:25:00,73.43,73.44,73.39,73.44,10700.0,41.9062,41.9119,41.8834,41.9119,10700.0
2006-02-23 12:30:00,73.45,73.5,73.43,73.48,23100.0,41.9176,41.9461,41.9062,41.9347,23100.0
2006-02-23 12:35:00,73.48,73.55,73.48,73.55,13500.0,41.9347,41.9747,41.9347,41.9747,13500.0
2006-02-23 12:40:00,73.52,73.55,73.46,73.46,19600.0,41.9576,41.9747,41.9233,41.9233,19600.0
2006-02-23 12:45:00,73.46,73.6,73.46,73.58,13200.0,41.9233,42.0032,41.9233,41.9918,13200.0
2006-02-23 12:50:00,73.56,73.6,73.55,73.59,7600.0,41.9804,42.0032,41.9747,41.9975,7600.0
2006-02-23 12:55:00,73.59,73.59,73.45,73.46,25900.0,41.9975,41.9975,41.9176,41.9233,25900.0
2006-02-23 13:00:00,73.47,73.52,73.47,73.52,17500.0,41.929,41.9576,41.929,41.9576,17500.0
2006-02-23 13:05:00,73.52,73.52,73.48,73.5,16000.0,41.9576,41.9576,41.9347,41.9461,16000.0
2006-02-23 13:10:00,73.5,73.56,73.5,73.56,9800.0,41.9461,41.9804,41.9461,41.9804,9800.0
2006-02-23 13:15:00,73.57,73.71,73.5,73.64,18500.0,41.9861,42.066,41.9461,42.026,18500.0
2006-02-23 13:20:00,73.65,73.71,73.61,73.61,20200.0,42.0317,42.066,42.0089,42.0089,20200.0
2006-02-23 13:25:00,73.61,73.69,73.59,73.69,14900.0,42.0089,42.0546,41.9975,42.0546,14900.0
2006-02-23 13:30:00,73.69,73.72,73.65,73.67,14500.0,42.0546,42.0717,42.0317,42.0432,14500.0
2006-02-23 13:35:00,73.68,73.7,73.59,73.6,10200.0,42.0489,42.0603,41.9975,42.0032,10200.0
2006-02-23 13:40:00,73.6,73.65,73.6,73.63,7200.0,42.0032,42.0317,42.0032,42.0203,7200.0
2006-02-23 13:45:00,73.6,73.72,73.58,73.71,19700.0,42.0032,42.0717,41.9918,42.066,19700.0
2006-02-23 13:50:00,73.7,73.71,73.58,73.61,22300.0,42.0603,42.066,41.9918,42.0089,22300.0
2006-02-23 13:55:00,73.61,73.62,73.59,73.61,5700.0,42.0089,42.0146,41.9975,42.0089,5700.0
2006-02-23 14:00:00,73.62,73.66,73.62,73.62,13400.0,42.0146,42.0375,42.0146,42.0146,13400.0
2006-02-23 14:05:00,73.61,73.61,73.5,73.52,44600.0,42.0089,42.0089,41.9461,41.9576,44600.0
2006-02-23 14:10:00,73.5,73.53,73.47,73.47,14100.0,41.9461,41.9633,41.929,41.929,14100.0
2006-02-23 14:15:00,73.46,73.59,73.45,73.59,33800.0,41.9233,41.9975,41.9176,41.9975,33800.0
2006-02-23 14:20:00,73.56,73.58,73.5,73.52,7500.0,41.9804,41.9918,41.9461,41.9576,7500.0
2006-02-23 14:25:00,73.51,73.58,73.51,73.56,22100.0,41.9519,41.9918,41.9519,41.9804,22100.0
2006-02-23 14:30:00,73.57,73.58,73.51,73.51,9200.0,41.9861,41.9918,41.9519,41.9519,9200.0
2006-02-23 14:35:00,73.54,73.6,73.5,73.59,33700.0,41.969,42.0032,41.9461,41.9975,33700.0
2006-02-23 14:40:00,73.59,73.61,73.53,73.54,21800.0,41.9975,42.0089,41.9633,41.969,21800.0
2006-02-23 14:45:00,73.54,73.63,73.53,73.61,21300.0,41.969,42.0203,41.9633,42.0089,21300.0
2006-02-23 14:50:00,73.62,73.64,73.59,73.6,11600.0,42.0146,42.026,41.9975,42.0032,11600.0
2006-02-23 14:55:00,73.6,73.62,73.6,73.6,17400.0,42.0032,42.0146,42.0032,42.0032,17400.0
2006-02-23 15:00:00,73.61,73.61,73.58,73.59,9000.0,42.0089,42.0089,41.9918,41.9975,9000.0
2006-02-23 15:05:00,73.6,73.65,73.58,73.58,32300.0,42.0032,42.0317,41.9918,41.9918,32300.0
2006-02-23 15:10:00,73.59,73.67,73.57,73.67,21400.0,41.9975,42.0432,41.9861,42.0432,21400.0
2006-02-23 15:15:00,73.67,73.73,73.64,73.68,29300.0,42.0432,42.0774,42.026,42.0489,29300.0
2006-02-23 15:20:00,73.69,73.77,73.65,73.76,31900.0,42.0546,42.1002,42.0317,42.0945,31900.0
2006-02-23 15:25:00,73.75,73.75,73.71,73.75,83100.0,42.0888,42.0888,42.066,42.0888,83100.0
2006-02-23 15:30:00,73.75,73.81,73.75,73.8,31300.0,42.0888,42.1231,42.0888,42.1174,31300.0
2006-02-23 15:35:00,73.81,73.81,73.71,73.72,30100.0,42.1231,42.1231,42.066,42.0717,30100.0
2006-02-23 15:40:00,73.71,73.71,73.64,73.64,28900.0,42.066,42.066,42.026,42.026,28900.0
2006-02-23 15:45:00,73.64,73.67,73.57,73.64,57600.0,42.026,42.0432,41.9861,42.026,57600.0
2006-02-23 15:50:00,73.63,73.66,73.49,73.51,42300.0,42.0203,42.0375,41.9404,41.9519,42300.0
2006-02-23 15:55:00,73.53,73.63,73.53,73.54,42300.0,41.9633,42.0203,41.9633,41.969,42300.0
2006-02-24 09:30:00,73.49,73.69,73.46,73.61,35600.0,41.9404,42.0546,41.9233,42.0089,35600.0
2006-02-24 09:35:00,73.6,73.61,73.51,73.53,21000.0,42.0032,42.0089,41.9519,41.9633,21000.0
2006-02-24 09:40:00,73.49,73.89,73.46,73.86,31200.0,41.9404,42.1687,41.9233,42.1516,31200.0
2006-02-24 09:45:00,73.86,73.94,73.75,73.87,22000.0,42.1516,42.1973,42.0888,42.1573,22000.0
2006-02-24 09:50:00,73.87,73.94,73.82,73.89,13300.0,42.1573,42.1973,42.1288,42.1687,13300.0
2006-02-24 09:55:00,73.89,73.89,73.74,73.74,31600.0,42.1687,42.1687,42.0831,42.0831,31600.0
2006-02-24 10:00:00,73.75,73.87,73.74,73.8,24200.0,42.0888,42.1573,42.0831,42.1174,24200.0
2006-02-24 10:05:00,73.76,73.86,73.75,73.86,19900.0,42.0945,42.1516,42.0888,42.1516,19900.0
2006-02-24 10:10:00,73.86,73.93,73.85,73.86,22200.0,42.1516,42.1915,42.1459,42.1516,22200.0
2006-02-24 10:15:00,73.86,73.9,73.8,73.84,34400.0,42.1516,42.1744,42.1174,42.1402,34400.0
2006-02-24 10:20:00,73.84,73.86,73.75,73.82,32700.0,42.1402,42.1516,42.0888,42.1288,32700.0
2006-02-24 10:25:00,73.83,73.89,73.8,73.81,30000.0,42.1345,42.1687,42.1174,42.1231,30000.0
2006-02-24 10:30:00,73.76,73.76,73.63,73.7,14100.0,42.0945,42.0945,42.0203,42.0603,14100.0
2006-02-24 10:35:00,73.68,73.78,73.58,73.77,46500.0,42.0489,42.1059,41.9918,42.1002,46500.0
2006-02-24 10:40:00,73.74,73.74,73.66,73.69,19500.0,42.0831,42.0831,42.0375,42.0546,19500.0
2006-02-24 10:45:00,73.69,73.74,73.61,73.67,17600.0,42.0546,42.0831,42.0089,42.0432,17600.0
2006-02-24 10:50:00,73.67,73.71,73.65,73.7,23000.0,42.0432,42.066,42.0317,42.0603,23000.0
2006-02-24 10:55:00,73.7,73.7,73.65,73.68,19200.0,42.0603,42.0603,42.0317,42.0489,19200.0
2006-02-24 11:00:00,73.68,73.81,73.66,73.81,18400.0,42.0489,42.1231,42.0375,42.1231,18400.0
2006-02-24 11:05:00,73.81,73.83,73.77,73.83,11600.0,42.1231,42.1345,42.1002,42.1345,11600.0
2006-02-24 11:10:00,73.82,73.84,73.8,73.84,14300.0,42.1288,42.1402,42.1174,42.1402,14300.0
2006-02-24 11:15:00,73.83,73.86,73.83,73.86,8900.0,42.1345,42.1516,42.1345,42.1516,8900.0
2006-02-24 11:20:00,73.86,73.92,73.81,73.92,16600.0,42.1516,42.1858,42.1231,42.1858,16600.0
2006-02-24 11:25:00,73.93,73.95,73.89,73.92,19600.0,42.1915,42.203,42.1687,42.1858,19600.0
2006-02-24 11:30:00,73.92,73.92,73.86,73.89,7600.0,42.1858,42.1858,42.1516,42.1687,7600.0
2006-02-24 11:35:00,73.89,73.99,73.89,73.99,30800.0,42.1687,42.2258,42.1687,42.2258,30800.0
2006-02-24 11:40:00,73.99,73.99,73.91,73.95,36400.0,42.2258,42.2258,42.1801,42.203,36400.0
2006-02-24 11:45:00,73.95,73.95,73.9,73.91,11400.0,42.203,42.203,42.1744,42.1801,11400.0
2006-02-24 11:50:00,73.94,73.97,73.93,73.97,18800.0,42.1973,42.2144,42.1915,42.2144,18800.0
2006-02-24 11:55:00,73.97,73.99,73.95,73.99,49900.0,42.2144,42.2258,42.203,42.2258,49900.0
2006-02-24 12:00:00,73.99,74.04,73.96,74.0,103200.0,42.2258,42.2543,42.2087,42.2315,103200.0
2006-02-24 12:05:00,74.0,74.01,73.99,74.0,14700.0,42.2315,42.2372,42.2258,42.2315,14700.0
2006-02-24 12:10:00,74.0,74.1,73.99,74.08,22100.0,42.2315,42.2886,42.2258,42.2771,22100.0
2006-02-24 12:15:00,74.07,74.13,74.07,74.1,24000.0,42.2714,42.3057,42.2714,42.2886,24000.0
2006-02-24 12:20:00,74.11,74.15,74.11,74.15,13000.0,42.2943,42.3171,42.2943,42.3171,13000.0
2006-02-24 12:25:00,74.15,74.16,74.12,74.13,10200.0,42.3171,42.3228,42.3,42.3057,10200.0
2006-02-24 12:30:00,74.12,74.17,74.12,74.13,12200.0,42.3,42.3285,42.3,42.3057,12200.0
2006-02-24 12:35:00,74.15,74.3,74.15,74.3,40400.0,42.3171,42.4027,42.3171,42.4027,40400.0
2006-02-24 12:40:00,74.3,74.31,74.2,74.28,22100.0,42.4027,42.4084,42.3456,42.3913,22100.0
2006-02-24 12:45:00,74.28,74.28,74.17,74.22,17600.0,42.3913,42.3913,42.3285,42.357,17600.0
2006-02-24 12:50:00,74.22,74.3,74.22,74.25,30400.0,42.357,42.4027,42.357,42.3742,30400.0
2006-02-24 12:55:00,74.24,74.28,74.24,74.24,4500.0,42.3685,42.3913,42.3685,42.3685,4500.0
2006-02-24 13:00:00,74.26,74.3,74.16,74.18,9000.0,42.3799,42.4027,42.3228,42.3342,9000.0
2006-02-24 13:05:00,74.2,74.3,74.2,74.21,15500.0,42.3456,42.4027,42.3456,42.3513,15500.0
2006-02-24 13:10:00,74.19,74.2,74.11,74.15,16600.0,42.3399,42.3456,42.2943,42.3171,16600.0
2006-02-24 13:15:00,74.15,74.16,74.13,74.13,9700.0,42.3171,42.3228,42.3057,42.3057,9700.0
2006-02-24 13:20:00,74.14,74.23,74.1,74.23,20000.0,42.3114,42.3628,42.2886,42.3628,20000.0
2006-02-24 13:25:00,74.23,74.23,74.2,74.2,6700.0,42.3628,42.3628,42.3456,42.3456,6700.0
2006-02-24 13:30:00,74.2,74.21,74.06,74.14,37300.0,42.3456,42.3513,42.2657,42.3114,37300.0
2006-02-24 13:35:00,74.14,74.18,74.12,74.16,22300.0,42.3114,42.3342,42.3,42.3228,22300.0
2006-02-24 13:40:00,74.17,74.25,74.16,74.2,38600.0,42.3285,42.3742,42.3228,42.3456,38600.0
2006-02-24 13:45:00,74.17,74.27,74.17,74.25,27000.0,42.3285,42.3856,42.3285,42.3742,27000.0
2006-02-24 13:50:00,74.25,74.26,74.18,74.25,43600.0,42.3742,42.3799,42.3342,42.3742,43600.0
2006-02-24 13:55:00,74.22,74.25,74.18,74.19,6500.0,42.357,42.3742,42.3342,42.3399,6500.0
2006-02-24 14:00:00,74.19,74.27,74.18,74.24,8300.0,42.3399,42.3856,42.3342,42.3685,8300.0
2006-02-24 14:05:00,74.24,74.25,74.23,74.24,6300.0,42.3685,42.3742,42.3628,42.3685,6300.0
2006-02-24 14:10:00,74.25,74.32,74.25,74.25,23900.0,42.3742,42.4141,42.3742,42.3742,23900.0
2006-02-24 14:15:00,74.24,74.24,74.18,74.18,2300.0,42.3685,42.3685,42.3342,42.3342,2300.0
2006-02-24 14:20:00,74.19,74.22,74.18,74.19,10800.0,42.3399,42.357,42.3342,42.3399,10800.0
2006-02-24 14:25:00,74.19,74.35,74.19,74.31,35900.0,42.3399,42.4312,42.3399,42.4084,35900.0
2006-02-24 14:30:00,74.31,74.43,74.3,74.37,56600.0,42.4084,42.4769,42.4027,42.4427,56600.0
2006-02-24 14:35:00,74.43,74.43,74.39,74.4,23700.0,42.4769,42.4769,42.4541,42.4598,23700.0
2006-02-24 14:40:00,74.4,74.48,74.4,74.46,23500.0,42.4598,42.5054,42.4598,42.494,23500.0
2006-02-24 14:45:00,74.47,74.49,74.43,74.49,37300.0,42.4997,42.5111,42.4769,42.5111,37300.0
2006-02-24 14:50:00,74.49,74.56,74.47,74.53,51800.0,42.5111,42.5511,42.4997,42.534,51800.0
2006-02-24 14:55:00,74.53,74.73,74.5,74.73,62800.0,42.534,42.6481,42.5168,42.6481,62800.0
2006-02-24 15:00:00,74.71,74.73,74.62,74.63,25100.0,42.6367,42.6481,42.5853,42.591,25100.0
2006-02-24 15:05:00,74.63,74.78,74.62,74.75,61600.0,42.591,42.6766,42.5853,42.6595,61600.0
2006-02-24 15:10:00,74.75,74.89,74.74,74.89,61700.0,42.6595,42.7394,42.6538,42.7394,61700.0
2006-02-24 15:15:00,74.9,74.94,74.87,74.94,74400.0,42.7451,42.7679,42.728,42.7679,74400.0
2006-02-24 15:20:00,74.93,74.97,74.87,74.9,76300.0,42.7622,42.7851,42.728,42.7451,76300.0
2006-02-24 15:25:00,74.9,74.9,74.87,74.89,31500.0,42.7451,42.7451,42.728,42.7394,31500.0
2006-02-24 15:30:00,74.88,74.89,74.86,74.87,33900.0,42.7337,42.7394,42.7223,42.728,33900.0
2006-02-24 15:35:00,74.87,74.87,74.84,74.86,40700.0,42.728,42.728,42.7109,42.7223,40700.0
2006-02-24 15:40:00,74.86,74.86,74.78,74.8,53300.0,42.7223,42.7223,42.6766,42.688,53300.0
2006-02-24 15:45:00,74.8,74.8,74.74,74.74,47500.0,42.688,42.688,42.6538,42.6538,47500.0
2006-02-24 15:50:00,74.74,74.74,74.72,74.73,29700.0,42.6538,42.6538,42.6424,42.6481,29700.0
2006-02-24 15:55:00,74.73,74.73,74.51,74.59,139200.0,42.6481,42.6481,42.5225,42.5682,139200.0
2006-02-27 09:30:00,74.05,74.43,74.05,74.43,107900.0,42.4312,42.649,42.4312,42.649,107900.0
2006-02-27 09:35:00,74.44,74.5,74.35,74.37,20700.0,42.6547,42.6891,42.6031,42.6146,20700.0
2006-02-27 09:40:00,74.3,74.34,74.25,74.31,52100.0,42.5745,42.5974,42.5458,42.5802,52100.0
2006-02-27 09:45:00,74.29,74.29,74.1,74.13,42000.0,42.5687,42.5687,42.4599,42.4771,42000.0
2006-02-27 09:50:00,74.12,74.19,74.06,74.15,29500.0,42.4713,42.5114,42.4369,42.4885,29500.0
2006-02-27 09:55:00,74.15,74.34,74.15,74.25,29700.0,42.4885,42.5974,42.4885,42.5458,29700.0
2006-02-27 10:00:00,74.25,74.34,74.24,74.3,38100.0,42.5458,42.5974,42.5401,42.5745,38100.0
2006-02-27 10:05:00,74.27,74.32,74.21,74.24,16800.0,42.5573,42.5859,42.5229,42.5401,16800.0
2006-02-27 10:10:00,74.24,74.35,74.2,74.3,21300.0,42.5401,42.6031,42.5172,42.5745,21300.0
2006-02-27 10:15:00,74.3,74.41,74.27,74.4,29600.0,42.5745,42.6375,42.5573,42.6318,29600.0
2006-02-27 10:20:00,74.41,74.54,74.4,74.48,29300.0,42.6375,42.712,42.6318,42.6776,29300.0
2006-02-27 10:25:00,74.46,74.47,74.4,74.41,14800.0,42.6661,42.6719,42.6318,42.6375,14800.0
2006-02-27 10:30:00,74.42,74.57,74.42,74.55,28100.0,42.6432,42.7292,42.6432,42.7177,28100.0
2006-02-27 10:35:00,74.55,74.63,74.47,74.61,31400.0,42.7177,42.7636,42.6719,42.7521,31400.0
2006-02-27 10:40:00,74.6,74.61,74.52,74.54,32400.0,42.7464,42.7521,42.7005,42.712,32400.0
2006-02-27 10:45:00,74.53,74.55,74.53,74.54,20800.0,42.7063,42.7177,42.7063,42.712,20800.0
2006-02-27 10:50:00,74.55,74.55,74.29,74.37,29400.0,42.7177,42.7177,42.5687,42.6146,29400.0
2006-02-27 10:55:00,74.41,74.5,74.37,74.43,34800.0,42.6375,42.6891,42.6146,42.649,34800.0
2006-02-27 11:00:00,74.43,74.43,74.32,74.33,23200.0,42.649,42.649,42.5859,42.5917,23200.0
2006-02-27 11:05:00,74.32,74.32,74.29,74.3,21100.0,42.5859,42.5859,42.5687,42.5745,21100.0
2006-02-27 11:10:00,74.29,74.4,74.28,74.4,16900.0,42.5687,42.6318,42.563,42.6318,16900.0
2006-02-27 11:15:00,74.43,74.43,74.32,74.41,14700.0,42.649,42.649,42.5859,42.6375,14700.0
2006-02-27 11:20:00,74.4,74.41,74.36,74.38,19100.0,42.6318,42.6375,42.6088,42.6203,19100.0
2006-02-27 11:25:00,74.38,74.54,74.36,74.52,26000.0,42.6203,42.712,42.6088,42.7005,26000.0
2006-02-27 11:30:00,74.54,74.54,74.49,74.5,14400.0,42.712,42.712,42.6833,42.6891,14400.0
2006-02-27 11:35:00,74.5,74.57,74.43,74.57,19000.0,42.6891,42.7292,42.649,42.7292,19000.0
2006-02-27 11:40:00,74.58,74.58,74.52,74.52,7300.0,42.7349,42.7349,42.7005,42.7005,7300.0
2006-02-27 11:45:00,74.51,74.57,74.51,74.57,7800.0,42.6948,42.7292,42.6948,42.7292,7800.0
2006-02-27 11:50:00,74.56,74.59,74.51,74.56,12500.0,42.7234,42.7406,42.6948,42.7234,12500.0
2006-02-27 11:55:00,74.55,74.58,74.51,74.58,7900.0,42.7177,42.7349,42.6948,42.7349,7900.0
2006-02-27 12:00:00,74.6,74.62,74.55,74.61,11700.0,42.7464,42.7578,42.7177,42.7521,11700.0
2006-02-27 12:05:00,74.61,74.63,74.58,74.58,10100.0,42.7521,42.7636,42.7349,42.7349,10100.0
2006-02-27 12:10:00,74.58,74.59,74.56,74.56,5400.0,42.7349,42.7406,42.7234,42.7234,5400.0
2006-02-27 12:15:00,74.55,74.58,74.5,74.58,12800.0,42.7177,42.7349,42.6891,42.7349,12800.0
2006-02-27 12:20:00,74.58,74.61,74.56,74.61,35100.0,42.7349,42.7521,42.7234,42.7521,35100.0
2006-02-27 12:25:00,74.62,74.63,74.58,74.59,11000.0,42.7578,42.7636,42.7349,42.7406,11000.0
2006-02-27 12:30:00,74.59,74.61,74.58,74.6,9300.0,42.7406,42.7521,42.7349,42.7464,9300.0
2006-02-27 12:35:00,74.58,74.59,74.52,74.59,12600.0,42.7349,42.7406,42.7005,42.7406,12600.0
2006-02-27 12:40:00,74.59,74.61,74.56,74.56,13900.0,42.7406,42.7521,42.7234,42.7234,13900.0
2006-02-27 12:45:00,74.54,74.66,74.51,74.64,19800.0,42.712,42.7807,42.6948,42.7693,19800.0
2006-02-27 12:50:00,74.63,74.64,74.56,74.56,15900.0,42.7636,42.7693,42.7234,42.7234,15900.0
2006-02-27 12:55:00,74.54,74.54,74.5,74.52,16400.0,42.712,42.712,42.6891,42.7005,16400.0
2006-02-27 13:00:00,74.5,74.51,74.44,74.51,19800.0,42.6891,42.6948,42.6547,42.6948,19800.0
2006-02-27 13:05:00,74.53,74.53,74.5,74.51,9800.0,42.7063,42.7063,42.6891,42.6948,9800.0
2006-02-27 13:10:00,74.5,74.5,74.44,74.44,14600.0,42.6891,42.6891,42.6547,42.6547,14600.0
2006-02-27 13:15:00,74.43,74.46,74.43,74.43,7100.0,42.649,42.6661,42.649,42.649,7100.0
2006-02-27 13:20:00,74.43,74.43,74.33,74.38,19400.0,42.649,42.649,42.5917,42.6203,19400.0
2006-02-27 13:25:00,74.36,74.38,74.31,74.32,20900.0,42.6088,42.6203,42.5802,42.5859,20900.0
2006-02-27 13:30:00,74.31,74.31,74.24,74.26,30700.0,42.5802,42.5802,42.5401,42.5515,30700.0
2006-02-27 13:35:00,74.24,74.33,74.24,74.31,43600.0,42.5401,42.5917,42.5401,42.5802,43600.0
2006-02-27 13:40:00,74.33,74.4,74.25,74.4,17400.0,42.5917,42.6318,42.5458,42.6318,17400.0
2006-02-27 13:45:00,74.4,74.44,74.38,74.4,18200.0,42.6318,42.6547,42.6203,42.6318,18200.0
2006-02-27 13:50:00,74.4,74.42,74.37,74.39,29600.0,42.6318,42.6432,42.6146,42.626,29600.0
2006-02-27 13:55:00,74.39,74.46,74.38,74.46,15100.0,42.626,42.6661,42.6203,42.6661,15100.0
2006-02-27 14:00:00,74.46,74.53,74.44,74.52,23400.0,42.6661,42.7063,42.6547,42.7005,23400.0
2006-02-27 14:05:00,74.5,74.54,74.45,74.45,29100.0,42.6891,42.712,42.6604,42.6604,29100.0
2006-02-27 14:10:00,74.44,74.46,74.35,74.42,28800.0,42.6547,42.6661,42.6031,42.6432,28800.0
2006-02-27 14:15:00,74.42,74.48,74.4,74.48,15700.0,42.6432,42.6776,42.6318,42.6776,15700.0
2006-02-27 14:20:00,74.48,74.51,74.46,74.49,19200.0,42.6776,42.6948,42.6661,42.6833,19200.0
2006-02-27 14:25:00,74.48,74.49,74.42,74.43,17400.0,42.6776,42.6833,42.6432,42.649,17400.0
2006-02-27 14:30:00,74.42,74.43,74.38,74.39,19400.0,42.6432,42.649,42.6203,42.626,19400.0
2006-02-27 14:35:00,74.38,74.39,74.3,74.31,45600.0,42.6203,42.626,42.5745,42.5802,45600.0
2006-02-27 14:40:00,74.31,74.31,74.25,74.25,57500.0,42.5802,42.5802,42.5458,42.5458,57500.0
2006-02-27 14:45:00,74.23,74.26,74.2,74.2,56300.0,42.5344,42.5515,42.5172,42.5172,56300.0
2006-02-27 14:50:00,74.2,74.25,74.18,74.22,23100.0,42.5172,42.5458,42.5057,42.5286,23100.0
2006-02-27 14:55:00,74.22,74.25,74.2,74.23,24800.0,42.5286,42.5458,42.5172,42.5344,24800.0
2006-02-27 15:00:00,74.24,74.25,74.17,74.18,25400.0,42.5401,42.5458,42.5,42.5057,25400.0
2006-02-27 15:05:00,74.18,74.21,74.15,74.19,49000.0,42.5057,42.5229,42.4885,42.5114,49000.0
2006-02-27 15:10:00,74.17,74.2,74.16,74.18,31600.0,42.5,42.5172,42.4942,42.5057,31600.0
2006-02-27 15:15:00,74.18,74.19,74.06,74.06,34100.0,42.5057,42.5114,42.4369,42.4369,34100.0
2006-02-27 15:20:00,74.07,74.14,74.06,74.11,20900.0,42.4427,42.4828,42.4369,42.4656,20900.0
2006-02-27 15:25:00,74.1,74.15,74.1,74.1,23300.0,42.4599,42.4885,42.4599,42.4599,23300.0
2006-02-27 15:30:00,74.12,74.12,74.06,74.11,49700.0,42.4713,42.4713,42.4369,42.4656,49700.0
2006-02-27 15:35:00,74.11,74.15,74.07,74.08,33800.0,42.4656,42.4885,42.4427,42.4484,33800.0
2006-02-27 15:40:00,74.08,74.15,74.08,74.15,45400.0,42.4484,42.4885,42.4484,42.4885,45400.0
2006-02-27 15:45:00,74.14,74.15,74.14,74.14,26400.0,42.4828,42.4885,42.4828,42.4828,26400.0
2006-02-27 15:50:00,74.13,74.13,74.1,74.13,78900.0,42.4771,42.4771,42.4599,42.4771,78900.0
2006-02-27 15:55:00,74.13,74.13,74.11,74.12,35300.0,42.4771,42.4771,42.4656,42.4713,35300.0
2006-02-28 09:30:00,73.63,73.76,73.54,73.65,72500.0,42.1905,42.265,42.139,42.202,72500.0
2006-02-28 09:35:00,73.6,73.76,73.6,73.61,17000.0,42.1734,42.265,42.1734,42.1791,17000.0
2006-02-28 09:40:00,73.64,73.68,73.6,73.68,9200.0,42.1963,42.2192,42.1734,42.2192,9200.0
2006-02-28 09:45:00,73.68,73.68,73.61,73.64,11700.0,42.2192,42.2192,42.1791,42.1963,11700.0
2006-02-28 09:50:00,73.63,73.68,73.6,73.62,21900.0,42.1905,42.2192,42.1734,42.1848,21900.0
2006-02-28 09:55:00,73.62,73.69,73.59,73.69,31000.0,42.1848,42.2249,42.1676,42.2249,31000.0
2006-02-28 10:00:00,73.7,73.74,73.61,73.63,27700.0,42.2307,42.2536,42.1791,42.1905,27700.0
2006-02-28 10:05:00,73.61,73.62,73.54,73.59,26000.0,42.1791,42.1848,42.139,42.1676,26000.0
2006-02-28 10:10:00,73.58,73.58,73.52,73.52,22500.0,42.1619,42.1619,42.1275,42.1275,22500.0
2006-02-28 10:15:00,73.51,73.67,73.43,73.67,30700.0,42.1218,42.2135,42.0759,42.2135,30700.0
2006-02-28 10:20:00,73.69,73.69,73.56,73.63,16300.0,42.2249,42.2249,42.1504,42.1905,16300.0
2006-02-28 10:25:00,73.63,73.67,73.56,73.58,20900.0,42.1905,42.2135,42.1504,42.1619,20900.0
2006-02-28 10:30:00,73.58,73.59,73.51,73.55,33100.0,42.1619,42.1676,42.1218,42.1447,33100.0
2006-02-28 10:35:00,73.57,73.6,73.45,73.47,31700.0,42.1562,42.1734,42.0874,42.0989,31700.0
2006-02-28 10:40:00,73.53,73.55,73.47,73.55,18700.0,42.1332,42.1447,42.0989,42.1447,18700.0
2006-02-28 10:45:00,73.53,73.55,73.43,73.46,27500.0,42.1332,42.1447,42.0759,42.0931,27500.0
2006-02-28 10:50:00,73.45,73.48,73.42,73.45,31100.0,42.0874,42.1046,42.0702,42.0874,31100.0
2006-02-28 10:55:00,73.45,73.47,73.23,73.23,25600.0,42.0874,42.0989,41.9613,41.9613,25600.0
2006-02-28 11:00:00,73.22,73.3,73.16,73.3,28000.0,41.9556,42.0015,41.9212,42.0015,28000.0
2006-02-28 11:05:00,73.29,73.37,73.26,73.29,29600.0,41.9957,42.0416,41.9785,41.9957,29600.0
2006-02-28 11:10:00,73.29,73.35,73.27,73.35,36700.0,41.9957,42.0301,41.9843,42.0301,36700.0
2006-02-28 11:15:00,73.35,73.35,73.25,73.31,25000.0,42.0301,42.0301,41.9728,42.0072,25000.0
2006-02-28 11:20:00,73.31,73.35,73.3,73.31,17200.0,42.0072,42.0301,42.0015,42.0072,17200.0
2006-02-28 11:25:00,73.31,73.34,73.27,73.34,28900.0,42.0072,42.0244,41.9843,42.0244,28900.0
2006-02-28 11:30:00,73.31,73.35,73.31,73.35,8600.0,42.0072,42.0301,42.0072,42.0301,8600.0
2006-02-28 11:35:00,73.35,73.39,73.3,73.35,13400.0,42.0301,42.053,42.0015,42.0301,13400.0
2006-02-28 11:40:00,73.35,73.38,73.3,73.36,29300.0,42.0301,42.0473,42.0015,42.0358,29300.0
2006-02-28 11:45:00,73.35,73.39,73.33,73.35,19200.0,42.0301,42.053,42.0186,42.0301,19200.0
2006-02-28 11:50:00,73.37,73.37,73.31,73.31,14600.0,42.0416,42.0416,42.0072,42.0072,14600.0
2006-02-28 11:55:00,73.34,73.35,73.29,73.3,19800.0,42.0244,42.0301,41.9957,42.0015,19800.0
2006-02-28 12:00:00,73.31,73.35,73.22,73.24,21400.0,42.0072,42.0301,41.9556,41.9671,21400.0
2006-02-28 12:05:00,73.24,73.27,73.23,73.25,21800.0,41.9671,41.9843,41.9613,41.9728,21800.0
2006-02-28 12:10:00,73.25,73.25,73.17,73.17,21500.0,41.9728,41.9728,41.927,41.927,21500.0
2006-02-28 12:15:00,73.17,73.19,73.13,73.16,17500.0,41.927,41.9384,41.904,41.9212,17500.0
2006-02-28 12:20:00,73.17,73.2,73.17,73.17,34400.0,41.927,41.9442,41.927,41.927,34400.0
2006-02-28 12:25:00,73.17,73.18,73.0,73.0,22000.0,41.927,41.9327,41.8296,41.8296,22000.0
2006-02-28 12:30:00,73.0,73.01,72.85,72.93,44600.0,41.8296,41.8353,41.7436,41.7894,44600.0
2006-02-28 12:35:00,72.93,72.95,72.92,72.92,34000.0,41.7894,41.8009,41.7837,41.7837,34000.0
2006-02-28 12:40:00,72.92,72.98,72.86,72.95,37900.0,41.7837,41.8181,41.7493,41.8009,37900.0
2006-02-28 12:45:00,72.94,73.0,72.93,72.94,13900.0,41.7952,41.8296,41.7894,41.7952,13900.0
2006-02-28 12:50:00,72.95,72.95,72.91,72.92,8100.0,41.8009,41.8009,41.778,41.7837,8100.0
2006-02-28 12:55:00,72.94,72.94,72.75,72.78,69700.0,41.7952,41.7952,41.6863,41.7035,69700.0
2006-02-28 13:00:00,72.78,72.82,72.72,72.77,40000.0,41.7035,41.7264,41.6691,41.6978,40000.0
2006-02-28 13:05:00,72.75,72.88,72.75,72.82,49000.0,41.6863,41.7608,41.6863,41.7264,49000.0
2006-02-28 13:10:00,72.82,72.84,72.75,72.78,10300.0,41.7264,41.7379,41.6863,41.7035,10300.0
2006-02-28 13:15:00,72.78,72.78,72.75,72.75,6100.0,41.7035,41.7035,41.6863,41.6863,6100.0
2006-02-28 13:20:00,72.77,72.8,72.75,72.78,12900.0,41.6978,41.715,41.6863,41.7035,12900.0
2006-02-28 13:25:00,72.78,72.8,72.76,72.78,14400.0,41.7035,41.715,41.692,41.7035,14400.0
2006-02-28 13:30:00,72.78,72.89,72.78,72.86,35100.0,41.7035,41.7665,41.7035,41.7493,35100.0
2006-02-28 13:35:00,72.85,72.88,72.8,72.85,25200.0,41.7436,41.7608,41.715,41.7436,25200.0
2006-02-28 13:40:00,72.81,72.81,72.74,72.8,30200.0,41.7207,41.7207,41.6806,41.715,30200.0
2006-02-28 13:45:00,72.74,72.78,72.71,72.74,34100.0,41.6806,41.7035,41.6634,41.6806,34100.0
2006-02-28 13:50:00,72.75,72.77,72.71,72.77,17700.0,41.6863,41.6978,41.6634,41.6978,17700.0
2006-02-28 13:55:00,72.77,72.77,72.62,72.63,46100.0,41.6978,41.6978,41.6118,41.6175,46100.0
2006-02-28 14:00:00,72.63,72.63,72.54,72.56,39700.0,41.6175,41.6175,41.566,41.5774,39700.0
2006-02-28 14:05:00,72.57,72.57,72.47,72.53,42600.0,41.5832,41.5832,41.5259,41.5602,42600.0
2006-02-28 14:10:00,72.49,72.52,72.45,72.48,37900.0,41.5373,41.5545,41.5144,41.5316,37900.0
2006-02-28 14:15:00,72.47,72.51,72.46,72.46,29900.0,41.5259,41.5488,41.5201,41.5201,29900.0
2006-02-28 14:20:00,72.47,72.5,72.41,72.5,33600.0,41.5259,41.5431,41.4915,41.5431,33600.0
2006-02-28 14:25:00,72.5,72.51,72.41,72.47,32500.0,41.5431,41.5488,41.4915,41.5259,32500.0
2006-02-28 14:30:00,72.47,72.56,72.46,72.55,40900.0,41.5259,41.5774,41.5201,41.5717,40900.0
2006-02-28 14:35:00,72.54,72.55,72.45,72.47,20600.0,41.566,41.5717,41.5144,41.5259,20600.0
2006-02-28 14:40:00,72.48,72.58,72.47,72.5,31900.0,41.5316,41.5889,41.5259,41.5431,31900.0
2006-02-28 14:45:00,72.47,72.47,72.31,72.31,22400.0,41.5259,41.5259,41.4342,41.4342,22400.0
2006-02-28 14:50:00,72.32,72.37,72.28,72.37,44800.0,41.4399,41.4686,41.417,41.4686,44800.0
2006-02-28 14:55:00,72.37,72.41,72.32,72.32,33800.0,41.4686,41.4915,41.4399,41.4399,33800.0
2006-02-28 15:00:00,72.34,72.41,72.29,72.36,61700.0,41.4514,41.4915,41.4227,41.4628,61700.0
2006-02-28 15:05:00,72.35,72.36,72.27,72.27,68700.0,41.4571,41.4628,41.4113,41.4113,68700.0
2006-02-28 15:10:00,72.27,72.35,72.24,72.3,49600.0,41.4113,41.4571,41.3941,41.4284,49600.0
2006-02-28 15:15:00,72.24,72.42,72.24,72.42,35400.0,41.3941,41.4972,41.3941,41.4972,35400.0
2006-02-28 15:20:00,72.43,72.47,72.38,72.46,43200.0,41.5029,41.5259,41.4743,41.5201,43200.0
2006-02-28 15:25:00,72.47,72.5,72.44,72.5,31000.0,41.5259,41.5431,41.5087,41.5431,31000.0
2006-02-28 15:30:00,72.49,72.58,72.49,72.54,50400.0,41.5373,41.5889,41.5373,41.566,50400.0
2006-02-28 15:35:00,72.54,72.54,72.43,72.46,43200.0,41.566,41.566,41.5029,41.5201,43200.0
2006-02-28 15:40:00,72.47,72.47,72.37,72.38,51300.0,41.5259,41.5259,41.4686,41.4743,51300.0
2006-02-28 15:45:00,72.38,72.62,72.33,72.62,92000.0,41.4743,41.6118,41.4456,41.6118,92000.0
2006-02-28 15:50:00,72.61,72.96,72.61,72.9,153500.0,41.6061,41.8066,41.6061,41.7723,153500.0
2006-02-28 15:55:00,72.9,72.98,72.82,72.85,183000.0,41.7723,41.8181,41.7264,41.7436,183000.0
2006-03-01 09:30:00,72.68,72.69,72.63,72.64,57100.0,41.6462,41.6519,41.6175,41.6233,57100.0
2006-03-01 09:35:00,72.64,73.0,72.64,72.7,39600.0,41.6233,41.8296,41.6233,41.6577,39600.0
2006-03-01 09:40:00,72.7,73.0,72.7,72.99,39700.0,41.6577,41.8296,41.6577,41.8238,39700.0
2006-03-01 09:45:00,73.0,73.4,73.0,73.37,32100.0,41.8296,42.0588,41.8296,42.0416,32100.0
2006-03-01 09:50:00,73.37,73.37,73.06,73.19,36900.0,42.0416,42.0416,41.8639,41.9384,36900.0
2006-03-01 09:55:00,73.18,73.27,73.18,73.23,10100.0,41.9327,41.9843,41.9327,41.9613,10100.0
2006-03-01 10:00:00,73.23,73.36,73.22,73.27,34700.0,41.9613,42.0358,41.9556,41.9843,34700.0
2006-03-01 10:05:00,73.27,73.32,73.09,73.1,27600.0,41.9843,42.0129,41.8811,41.8869,27600.0
2006-03-01 10:10:00,73.1,73.23,73.1,73.13,24000.0,41.8869,41.9613,41.8869,41.904,24000.0
2006-03-01 10:15:00,73.13,73.14,73.11,73.14,11700.0,41.904,41.9098,41.8926,41.9098,11700.0
2006-03-01 10:20:00,73.13,73.16,73.11,73.13,16700.0,41.904,41.9212,41.8926,41.904,16700.0
2006-03-01 10:25:00,73.13,73.19,73.11,73.15,12400.0,41.904,41.9384,41.8926,41.9155,12400.0
2006-03-01 10:30:00,73.15,73.15,73.11,73.13,16300.0,41.9155,41.9155,41.8926,41.904,16300.0
2006-03-01 10:35:00,73.13,73.22,73.1,73.21,20600.0,41.904,41.9556,41.8869,41.9499,20600.0
2006-03-01 10:40:00,73.21,73.39,73.2,73.35,9700.0,41.9499,42.053,41.9442,42.0301,9700.0
2006-03-01 10:45:00,73.33,73.47,73.32,73.47,14800.0,42.0186,42.0989,42.0129,42.0989,14800.0
2006-03-01 10:50:00,73.47,73.49,73.42,73.42,21000.0,42.0989,42.1103,42.0702,42.0702,21000.0
2006-03-01 10:55:00,73.43,73.44,73.38,73.39,21400.0,42.0759,42.0817,42.0473,42.053,21400.0
2006-03-01 11:00:00,73.4,73.46,73.39,73.45,13200.0,42.0588,42.0931,42.053,42.0874,13200.0
2006-03-01 11:05:00,73.46,73.48,73.34,73.36,20300.0,42.0931,42.1046,42.0244,42.0358,20300.0
2006-03-01 11:10:00,73.37,73.4,73.36,73.4,19700.0,42.0416,42.0588,42.0358,42.0588,19700.0
2006-03-01 11:15:00,73.4,73.47,73.4,73.41,14700.0,42.0588,42.0989,42.0588,42.0645,14700.0
2006-03-01 11:20:00,73.41,73.47,73.4,73.4,9300.0,42.0645,42.0989,42.0588,42.0588,9300.0
2006-03-01 11:25:00,73.4,73.46,73.4,73.44,16300.0,42.0588,42.0931,42.0588,42.0817,16300.0
2006-03-01 11:30:00,73.49,73.53,73.44,73.46,19100.0,42.1103,42.1332,42.0817,42.0931,19100.0
2006-03-01 11:35:00,73.46,73.53,73.43,73.44,30600.0,42.0931,42.1332,42.0759,42.0817,30600.0
2006-03-01 11:40:00,73.43,73.43,73.29,73.3,24800.0,42.0759,42.0759,41.9957,42.0015,24800.0
2006-03-01 11:45:00,73.31,73.31,73.27,73.3,12100.0,42.0072,42.0072,41.9843,42.0015,12100.0
2006-03-01 11:50:00,73.3,73.3,73.26,73.28,9400.0,42.0015,42.0015,41.9785,41.99,9400.0
2006-03-01 11:55:00,73.28,73.39,73.26,73.39,17500.0,41.99,42.053,41.9785,42.053,17500.0
2006-03-01 12:00:00,73.39,73.43,73.38,73.39,15400.0,42.053,42.0759,42.0473,42.053,15400.0
2006-03-01 12:05:00,73.38,73.42,73.38,73.4,7000.0,42.0473,42.0702,42.0473,42.0588,7000.0
2006-03-01 12:10:00,73.4,73.41,73.38,73.39,14700.0,42.0588,42.0645,42.0473,42.053,14700.0
2006-03-01 12:15:00,73.39,73.45,73.39,73.44,11300.0,42.053,42.0874,42.053,42.0817,11300.0
2006-03-01 12:20:00,73.44,73.48,73.44,73.46,8500.0,42.0817,42.1046,42.0817,42.0931,8500.0
2006-03-01 12:25:00,73.46,73.51,73.45,73.5,12700.0,42.0931,42.1218,42.0874,42.1161,12700.0
2006-03-01 12:30:00,73.5,73.51,73.48,73.49,10300.0,42.1161,42.1218,42.1046,42.1103,10300.0
2006-03-01 12:35:00,73.5,73.55,73.5,73.55,13600.0,42.1161,42.1447,42.1161,42.1447,13600.0
2006-03-01 12:40:00,73.56,73.63,73.49,73.63,28400.0,42.1504,42.1905,42.1103,42.1905,28400.0
2006-03-01 12:45:00,73.65,73.65,73.6,73.6,13900.0,42.202,42.202,42.1734,42.1734,13900.0
2006-03-01 12:50:00,73.6,73.6,73.5,73.5,11600.0,42.1734,42.1734,42.1161,42.1161,11600.0
2006-03-01 12:55:00,73.5,73.5,73.46,73.48,13200.0,42.1161,42.1161,42.0931,42.1046,13200.0
2006-03-01 13:00:00,73.47,73.56,73.47,73.56,18800.0,42.0989,42.1504,42.0989,42.1504,18800.0
2006-03-01 13:05:00,73.57,73.57,73.51,73.52,10800.0,42.1562,42.1562,42.1218,42.1275,10800.0
2006-03-01 13:10:00,73.52,73.57,73.52,73.55,17100.0,42.1275,42.1562,42.1275,42.1447,17100.0
2006-03-01 13:15:00,73.56,73.56,73.55,73.55,15200.0,42.1504,42.1504,42.1447,42.1447,15200.0
2006-03-01 13:20:00,73.55,73.6,73.54,73.57,36900.0,42.1447,42.1734,42.139,42.1562,36900.0
2006-03-01 13:25:00,73.57,73.6,73.57,73.6,12300.0,42.1562,42.1734,42.1562,42.1734,12300.0
2006-03-01 13:30:00,73.6,73.6,73.57,73.58,11800.0,42.1734,42.1734,42.1562,42.1619,11800.0
2006-03-01 13:35:00,73.58,73.58,73.49,73.49,12400.0,42.1619,42.1619,42.1103,42.1103,12400.0
2006-03-01 13:40:00,73.49,73.52,73.49,73.52,14600.0,42.1103,42.1275,42.1103,42.1275,14600.0
2006-03-01 13:45:00,73.51,73.51,73.44,73.45,18000.0,42.1218,42.1218,42.0817,42.0874,18000.0
2006-03-01 13:50:00,73.44,73.45,73.41,73.44,4300.0,42.0817,42.0874,42.0645,42.0817,4300.0
2006-03-01 13:55:00,73.44,73.5,73.43,73.5,18700.0,42.0817,42.1161,42.0759,42.1161,18700.0
2006-03-01 14:00:00,73.51,73.53,73.47,73.49,21200.0,42.1218,42.1332,42.0989,42.1103,21200.0
2006-03-01 14:05:00,73.49,73.51,73.49,73.49,14900.0,42.1103,42.1218,42.1103,42.1103,14900.0
2006-03-01 14:10:00,73.49,73.5,73.45,73.46,100800.0,42.1103,42.1161,42.0874,42.0931,100800.0
2006-03-01 14:15:00,73.47,73.48,73.45,73.46,15500.0,42.0989,42.1046,42.0874,42.0931,15500.0
2006-03-01 14:20:00,73.46,73.47,73.45,73.46,7100.0,42.0931,42.0989,42.0874,42.0931,7100.0
2006-03-01 14:25:00,73.45,73.47,73.45,73.47,11800.0,42.0874,42.0989,42.0874,42.0989,11800.0
2006-03-01 14:30:00,73.47,73.47,73.34,73.36,10200.0,42.0989,42.0989,42.0244,42.0358,10200.0
2006-03-01 14:35:00,73.34,73.34,73.27,73.28,8900.0,42.0244,42.0244,41.9843,41.99,8900.0
2006-03-01 14:40:00,73.28,73.31,73.26,73.31,27100.0,41.99,42.0072,41.9785,42.0072,27100.0
2006-03-01 14:45:00,73.3,73.31,73.3,73.3,17200.0,42.0015,42.0072,42.0015,42.0015,17200.0
2006-03-01 14:50:00,73.31,73.31,73.3,73.3,5000.0,42.0072,42.0072,42.0015,42.0015,5000.0
2006-03-01 14:55:00,73.3,73.41,73.3,73.41,18800.0,42.0015,42.0645,42.0015,42.0645,18800.0
2006-03-01 15:00:00,73.41,73.44,73.39,73.42,18900.0,42.0645,42.0817,42.053,42.0702,18900.0
2006-03-01 15:05:00,73.43,73.45,73.41,73.41,11000.0,42.0759,42.0874,42.0645,42.0645,11000.0
2006-03-01 15:10:00,73.4,73.4,73.32,73.32,11800.0,42.0588,42.0588,42.0129,42.0129,11800.0
2006-03-01 15:15:00,73.33,73.34,73.32,73.33,7000.0,42.0186,42.0244,42.0129,42.0186,7000.0
2006-03-01 15:20:00,73.33,73.34,73.28,73.3,18000.0,42.0186,42.0244,41.99,42.0015,18000.0
2006-03-01 15:25:00,73.3,73.32,73.3,73.31,9200.0,42.0015,42.0129,42.0015,42.0072,9200.0
2006-03-01 15:30:00,73.31,73.37,73.27,73.37,24400.0,42.0072,42.0416,41.9843,42.0416,24400.0
2006-03-01 15:35:00,73.37,73.37,73.32,73.32,10500.0,42.0416,42.0416,42.0129,42.0129,10500.0
2006-03-01 15:40:00,73.32,73.32,73.2,73.28,69500.0,42.0129,42.0129,41.9442,41.99,69500.0
2006-03-01 15:45:00,73.28,73.32,73.27,73.32,12800.0,41.99,42.0129,41.9843,42.0129,12800.0
2006-03-01 15:50:00,73.32,73.33,73.27,73.27,18300.0,42.0129,42.0186,41.9843,41.9843,18300.0
2006-03-01 15:55:00,73.27,73.29,73.26,73.28,14500.0,41.9843,41.9957,41.9785,41.99,14500.0
2006-03-02 09:30:00,73.1,73.2,72.78,72.98,46700.0,41.8869,41.9442,41.7035,41.8181,46700.0
2006-03-02 09:35:00,73.0,73.15,72.9,73.07,27000.0,41.8296,41.9155,41.7723,41.8697,27000.0
2006-03-02 09:40:00,73.07,73.2,73.0,73.09,49100.0,41.8697,41.9442,41.8296,41.8811,49100.0
2006-03-02 09:45:00,73.1,73.11,72.95,73.05,52200.0,41.8869,41.8926,41.8009,41.8582,52200.0
2006-03-02 09:50:00,73.05,73.16,73.0,73.06,34700.0,41.8582,41.9212,41.8296,41.8639,34700.0
2006-03-02 09:55:00,73.08,73.13,73.05,73.08,19900.0,41.8754,41.904,41.8582,41.8754,19900.0
2006-03-02 10:00:00,73.07,73.09,73.0,73.09,22900.0,41.8697,41.8811,41.8296,41.8811,22900.0
2006-03-02 10:05:00,73.09,73.12,73.07,73.09,44200.0,41.8811,41.8983,41.8697,41.8811,44200.0
2006-03-02 10:10:00,73.14,73.17,73.1,73.15,17600.0,41.9098,41.927,41.8869,41.9155,17600.0
2006-03-02 10:15:00,73.13,73.41,73.13,73.31,17600.0,41.904,42.0645,41.904,42.0072,17600.0
2006-03-02 10:20:00,73.3,73.4,73.29,73.39,25800.0,42.0015,42.0588,41.9957,42.053,25800.0
2006-03-02 10:25:00,73.43,73.56,73.34,73.55,18100.0,42.0759,42.1504,42.0244,42.1447,18100.0
2006-03-02 10:30:00,73.56,73.72,73.45,73.53,64300.0,42.1504,42.2421,42.0874,42.1332,64300.0
2006-03-02 10:35:00,73.53,73.55,73.5,73.55,19800.0,42.1332,42.1447,42.1161,42.1447,19800.0
2006-03-02 10:40:00,73.55,73.61,73.51,73.54,33800.0,42.1447,42.1791,42.1218,42.139,33800.0
2006-03-02 10:45:00,73.54,73.6,73.5,73.53,16800.0,42.139,42.1734,42.1161,42.1332,16800.0
2006-03-02 10:50:00,73.5,73.58,73.5,73.57,29600.0,42.1161,42.1619,42.1161,42.1562,29600.0
2006-03-02 10:55:00,73.57,73.6,73.56,73.56,49000.0,42.1562,42.1734,42.1504,42.1504,49000.0
2006-03-02 11:00:00,73.57,73.75,73.56,73.75,30200.0,42.1562,42.2593,42.1504,42.2593,30200.0
2006-03-02 11:05:00,73.71,73.74,73.67,73.68,21900.0,42.2364,42.2536,42.2135,42.2192,21900.0
2006-03-02 11:10:00,73.68,73.8,73.64,73.71,37400.0,42.2192,42.288,42.1963,42.2364,37400.0
2006-03-02 11:15:00,73.73,73.84,73.72,73.8,17000.0,42.2479,42.3109,42.2421,42.288,17000.0
2006-03-02 11:20:00,73.8,73.81,73.69,73.7,27900.0,42.288,42.2937,42.2249,42.2307,27900.0
2006-03-02 11:25:00,73.71,73.71,73.67,73.67,11400.0,42.2364,42.2364,42.2135,42.2135,11400.0
2006-03-02 11:30:00,73.68,73.74,73.67,73.74,62400.0,42.2192,42.2536,42.2135,42.2536,62400.0
2006-03-02 11:35:00,73.7,73.74,73.64,73.64,16600.0,42.2307,42.2536,42.1963,42.1963,16600.0
2006-03-02 11:40:00,73.64,73.68,73.64,73.67,14200.0,42.1963,42.2192,42.1963,42.2135,14200.0
2006-03-02 11:45:00,73.66,73.66,73.6,73.6,20300.0,42.2077,42.2077,42.1734,42.1734,20300.0
2006-03-02 11:50:00,73.6,73.63,73.58,73.59,25700.0,42.1734,42.1905,42.1619,42.1676,25700.0
2006-03-02 11:55:00,73.59,73.65,73.58,73.61,17200.0,42.1676,42.202,42.1619,42.1791,17200.0
2006-03-02 12:00:00,73.6,73.62,73.59,73.61,15000.0,42.1734,42.1848,42.1676,42.1791,15000.0
2006-03-02 12:05:00,73.61,73.62,73.51,73.51,18800.0,42.1791,42.1848,42.1218,42.1218,18800.0
2006-03-02 12:10:00,73.5,73.52,73.49,73.49,4100.0,42.1161,42.1275,42.1103,42.1103,4100.0
2006-03-02 12:15:00,73.49,73.5,73.42,73.5,122400.0,42.1103,42.1161,42.0702,42.1161,122400.0
2006-03-02 12:20:00,73.46,73.5,73.46,73.48,10900.0,42.0931,42.1161,42.0931,42.1046,10900.0
2006-03-02 12:25:00,73.48,73.49,73.39,73.39,18800.0,42.1046,42.1103,42.053,42.053,18800.0
2006-03-02 12:30:00,73.39,73.39,73.37,73.39,8000.0,42.053,42.053,42.0416,42.053,8000.0
2006-03-02 12:35:00,73.39,73.43,73.33,73.34,18300.0,42.053,42.0759,42.0186,42.0244,18300.0
2006-03-02 12:40:00,73.4,73.43,73.4,73.43,14000.0,42.0588,42.0759,42.0588,42.0759,14000.0
2006-03-02 12:45:00,73.43,73.54,73.42,73.48,25800.0,42.0759,42.139,42.0702,42.1046,25800.0
2006-03-02 12:50:00,73.48,73.48,73.38,73.4,12500.0,42.1046,42.1046,42.0473,42.0588,12500.0
2006-03-02 12:55:00,73.39,73.43,73.3,73.38,45900.0,42.053,42.0759,42.0015,42.0473,45900.0
2006-03-02 13:00:00,73.38,73.38,73.32,73.36,13600.0,42.0473,42.0473,42.0129,42.0358,13600.0
2006-03-02 13:05:00,73.35,73.38,73.32,73.35,17600.0,42.0301,42.0473,42.0129,42.0301,17600.0
2006-03-02 13:10:00,73.35,73.4,73.32,73.32,14500.0,42.0301,42.0588,42.0129,42.0129,14500.0
2006-03-02 13:15:00,73.32,73.32,73.26,73.27,19200.0,42.0129,42.0129,41.9785,41.9843,19200.0
2006-03-02 13:20:00,73.27,73.28,73.23,73.27,16500.0,41.9843,41.99,41.9613,41.9843,16500.0
2006-03-02 13:25:00,73.26,73.29,73.22,73.22,12500.0,41.9785,41.9957,41.9556,41.9556,12500.0
2006-03-02 13:30:00,73.22,73.28,73.22,73.28,18800.0,41.9556,41.99,41.9556,41.99,18800.0
2006-03-02 13:35:00,73.28,73.28,73.21,73.21,6400.0,41.99,41.99,41.9499,41.9499,6400.0
2006-03-02 13:40:00,73.21,73.23,73.2,73.2,15000.0,41.9499,41.9613,41.9442,41.9442,15000.0
2006-03-02 13:45:00,73.2,73.33,73.2,73.33,26800.0,41.9442,42.0186,41.9442,42.0186,26800.0
2006-03-02 13:50:00,73.34,73.34,73.3,73.31,6700.0,42.0244,42.0244,42.0015,42.0072,6700.0
2006-03-02 13:55:00,73.31,73.44,73.31,73.43,21500.0,42.0072,42.0817,42.0072,42.0759,21500.0
2006-03-02 14:00:00,73.43,73.43,73.35,73.36,28000.0,42.0759,42.0759,42.0301,42.0358,28000.0
2006-03-02 14:05:00,73.36,73.39,73.36,73.39,26000.0,42.0358,42.053,42.0358,42.053,26000.0
2006-03-02 14:10:00,73.38,73.44,73.38,73.39,13600.0,42.0473,42.0817,42.0473,42.053,13600.0
2006-03-02 14:15:00,73.4,73.49,73.39,73.46,23700.0,42.0588,42.1103,42.053,42.0931,23700.0
2006-03-02 14:20:00,73.46,73.46,73.36,73.37,19700.0,42.0931,42.0931,42.0358,42.0416,19700.0
2006-03-02 14:25:00,73.39,73.4,73.31,73.36,29700.0,42.053,42.0588,42.0072,42.0358,29700.0
2006-03-02 14:30:00,73.36,73.47,73.36,73.42,23000.0,42.0358,42.0989,42.0358,42.0702,23000.0
2006-03-02 14:35:00,73.44,73.46,73.4,73.4,20600.0,42.0817,42.0931,42.0588,42.0588,20600.0
2006-03-02 14:40:00,73.4,73.52,73.4,73.52,15400.0,42.0588,42.1275,42.0588,42.1275,15400.0
2006-03-02 14:45:00,73.5,73.53,73.48,73.52,11600.0,42.1161,42.1332,42.1046,42.1275,11600.0
2006-03-02 14:50:00,73.52,73.53,73.46,73.48,17100.0,42.1275,42.1332,42.0931,42.1046,17100.0
2006-03-02 14:55:00,73.46,73.5,73.42,73.46,32000.0,42.0931,42.1161,42.0702,42.0931,32000.0
2006-03-02 15:00:00,73.46,73.51,73.44,73.49,43500.0,42.0931,42.1218,42.0817,42.1103,43500.0
2006-03-02 15:05:00,73.49,73.5,73.44,73.46,18700.0,42.1103,42.1161,42.0817,42.0931,18700.0
2006-03-02 15:10:00,73.47,73.53,73.47,73.53,23100.0,42.0989,42.1332,42.0989,42.1332,23100.0
2006-03-02 15:15:00,73.52,73.57,73.52,73.56,25600.0,42.1275,42.1562,42.1275,42.1504,25600.0
2006-03-02 15:20:00,73.55,73.56,73.46,73.54,37800.0,42.1447,42.1504,42.0931,42.139,37800.0
2006-03-02 15:25:00,73.54,73.54,73.47,73.48,30600.0,42.139,42.139,42.0989,42.1046,30600.0
2006-03-02 15:30:00,73.48,73.49,73.43,73.46,24700.0,42.1046,42.1103,42.0759,42.0931,24700.0
2006-03-02 15:35:00,73.46,73.5,73.45,73.47,26700.0,42.0931,42.1161,42.0874,42.0989,26700.0
2006-03-02 15:40:00,73.46,73.47,73.4,73.41,15300.0,42.0931,42.0989,42.0588,42.0645,15300.0
2006-03-02 15:45:00,73.41,73.41,73.24,73.26,48400.0,42.0645,42.0645,41.9671,41.9785,48400.0
2006-03-02 15:50:00,73.26,73.4,73.26,73.36,30200.0,41.9785,42.0588,41.9785,42.0358,30200.0
2006-03-02 15:55:00,73.36,73.43,73.33,73.36,40000.0,42.0358,42.0759,42.0186,42.0358,40000.0
2006-03-03 09:30:00,73.29,73.29,73.07,73.08,25400.0,41.9957,41.9957,41.8697,41.8754,25400.0
2006-03-03 09:35:00,73.07,73.15,72.98,73.15,20200.0,41.8697,41.9155,41.8181,41.9155,20200.0
2006-03-03 09:40:00,73.11,73.17,73.09,73.15,12400.0,41.8926,41.927,41.8811,41.9155,12400.0
2006-03-03 09:45:00,73.17,73.31,73.17,73.2,28200.0,41.927,42.0072,41.927,41.9442,28200.0
2006-03-03 09:50:00,73.2,73.49,73.2,73.46,34300.0,41.9442,42.1103,41.9442,42.0931,34300.0
2006-03-03 09:55:00,73.46,73.46,73.3,73.33,5300.0,42.0931,42.0931,42.0015,42.0186,5300.0
2006-03-03 10:00:00,73.43,73.44,73.15,73.15,14800.0,42.0759,42.0817,41.9155,41.9155,14800.0
2006-03-03 10:05:00,73.16,73.23,73.1,73.2,10000.0,41.9212,41.9613,41.8869,41.9442,10000.0
2006-03-03 10:10:00,73.19,73.29,73.19,73.29,15400.0,41.9384,41.9957,41.9384,41.9957,15400.0
2006-03-03 10:15:00,73.34,73.34,73.29,73.31,9400.0,42.0244,42.0244,41.9957,42.0072,9400.0
2006-03-03 10:20:00,73.31,73.45,73.29,73.41,23300.0,42.0072,42.0874,41.9957,42.0645,23300.0
2006-03-03 10:25:00,73.41,73.5,73.41,73.47,11500.0,42.0645,42.1161,42.0645,42.0989,11500.0
2006-03-03 10:30:00,73.49,73.58,73.36,73.39,63400.0,42.1103,42.1619,42.0358,42.053,63400.0
2006-03-03 10:35:00,73.39,73.48,73.36,73.44,11700.0,42.053,42.1046,42.0358,42.0817,11700.0
2006-03-03 10:40:00,73.45,73.51,73.44,73.51,4300.0,42.0874,42.1218,42.0817,42.1218,4300.0
2006-03-03 10:45:00,73.5,73.5,73.4,73.41,6100.0,42.1161,42.1161,42.0588,42.0645,6100.0
2006-03-03 10:50:00,73.41,73.46,73.36,73.46,17800.0,42.0645,42.0931,42.0358,42.0931,17800.0
2006-03-03 10:55:00,73.44,73.44,73.39,73.44,8500.0,42.0817,42.0817,42.053,42.0817,8500.0
2006-03-03 11:00:00,73.42,73.49,73.42,73.49,7600.0,42.0702,42.1103,42.0702,42.1103,7600.0
2006-03-03 11:05:00,73.5,73.5,73.43,73.44,19000.0,42.1161,42.1161,42.0759,42.0817,19000.0
2006-03-03 11:10:00,73.44,73.5,73.4,73.47,11500.0,42.0817,42.1161,42.0588,42.0989,11500.0
2006-03-03 11:15:00,73.47,73.48,73.43,73.45,7100.0,42.0989,42.1046,42.0759,42.0874,7100.0
2006-03-03 11:20:00,73.45,73.58,73.45,73.51,22400.0,42.0874,42.1619,42.0874,42.1218,22400.0
2006-03-03 11:25:00,73.51,73.6,73.51,73.56,6200.0,42.1218,42.1734,42.1218,42.1504,6200.0
2006-03-03 11:30:00,73.56,73.56,73.41,73.44,21600.0,42.1504,42.1504,42.0645,42.0817,21600.0
2006-03-03 11:35:00,73.45,73.55,73.44,73.55,4000.0,42.0874,42.1447,42.0817,42.1447,4000.0
2006-03-03 11:40:00,73.55,73.6,73.54,73.59,7900.0,42.1447,42.1734,42.139,42.1676,7900.0
2006-03-03 11:45:00,73.6,73.7,73.6,73.66,14600.0,42.1734,42.2307,42.1734,42.2077,14600.0
2006-03-03 11:50:00,73.67,73.73,73.66,73.72,11600.0,42.2135,42.2479,42.2077,42.2421,11600.0
2006-03-03 11:55:00,73.72,73.83,73.72,73.83,13500.0,42.2421,42.3052,42.2421,42.3052,13500.0
2006-03-03 12:00:00,73.84,73.99,73.84,73.93,18300.0,42.3109,42.3968,42.3109,42.3625,18300.0
2006-03-03 12:05:00,73.93,73.93,73.82,73.82,6800.0,42.3625,42.3625,42.2994,42.2994,6800.0
2006-03-03 12:10:00,73.83,73.85,73.79,73.85,8700.0,42.3052,42.3166,42.2822,42.3166,8700.0
2006-03-03 12:15:00,73.84,73.93,73.83,73.89,19700.0,42.3109,42.3625,42.3052,42.3395,19700.0
2006-03-03 12:20:00,73.9,74.05,73.9,74.0,56000.0,42.3453,42.4312,42.3453,42.4026,56000.0
2006-03-03 12:25:00,74.0,74.22,73.99,74.2,26900.0,42.4026,42.5286,42.3968,42.5172,26900.0
2006-03-03 12:30:00,74.2,74.28,74.18,74.2,15000.0,42.5172,42.563,42.5057,42.5172,15000.0
2006-03-03 12:35:00,74.2,74.26,74.17,74.25,23800.0,42.5172,42.5515,42.5,42.5458,23800.0
2006-03-03 12:40:00,74.25,74.37,74.23,74.23,45000.0,42.5458,42.6146,42.5344,42.5344,45000.0
2006-03-03 12:45:00,74.23,74.24,74.09,74.1,36000.0,42.5344,42.5401,42.4541,42.4599,36000.0
2006-03-03 12:50:00,74.1,74.16,74.08,74.08,61300.0,42.4599,42.4942,42.4484,42.4484,61300.0
2006-03-03 12:55:00,74.09,74.09,74.04,74.08,20600.0,42.4541,42.4541,42.4255,42.4484,20600.0
2006-03-03 13:00:00,74.05,74.07,74.02,74.03,35100.0,42.4312,42.4427,42.414,42.4198,35100.0
2006-03-03 13:05:00,74.03,74.07,74.02,74.03,17600.0,42.4198,42.4427,42.414,42.4198,17600.0
2006-03-03 13:10:00,74.02,74.02,73.97,73.97,8900.0,42.414,42.414,42.3854,42.3854,8900.0
2006-03-03 13:15:00,73.96,73.97,73.87,73.91,11300.0,42.3796,42.3854,42.3281,42.351,11300.0
2006-03-03 13:20:00,73.89,73.91,73.89,73.91,16800.0,42.3395,42.351,42.3395,42.351,16800.0
2006-03-03 13:25:00,73.91,74.09,73.9,74.09,27900.0,42.351,42.4541,42.3453,42.4541,27900.0
2006-03-03 13:30:00,74.08,74.12,74.04,74.11,73600.0,42.4484,42.4713,42.4255,42.4656,73600.0
2006-03-03 13:35:00,74.1,74.13,74.04,74.04,22400.0,42.4599,42.4771,42.4255,42.4255,22400.0
2006-03-03 13:40:00,74.04,74.04,73.97,73.97,10600.0,42.4255,42.4255,42.3854,42.3854,10600.0
2006-03-03 13:45:00,73.98,74.04,73.97,73.97,26200.0,42.3911,42.4255,42.3854,42.3854,26200.0
2006-03-03 13:50:00,73.96,73.97,73.93,73.94,24300.0,42.3796,42.3854,42.3625,42.3682,24300.0
2006-03-03 13:55:00,73.94,74.01,73.9,73.91,14100.0,42.3682,42.4083,42.3453,42.351,14100.0
2006-03-03 14:00:00,73.9,73.95,73.89,73.9,16100.0,42.3453,42.3739,42.3395,42.3453,16100.0
2006-03-03 14:05:00,73.89,73.89,73.8,73.81,23500.0,42.3395,42.3395,42.288,42.2937,23500.0
2006-03-03 14:10:00,73.82,73.86,73.8,73.85,22400.0,42.2994,42.3223,42.288,42.3166,22400.0
2006-03-03 14:15:00,73.85,73.89,73.85,73.87,21800.0,42.3166,42.3395,42.3166,42.3281,21800.0
2006-03-03 14:20:00,73.87,73.96,73.86,73.96,10600.0,42.3281,42.3796,42.3223,42.3796,10600.0
2006-03-03 14:25:00,73.96,73.99,73.8,73.81,34900.0,42.3796,42.3968,42.288,42.2937,34900.0
2006-03-03 14:30:00,73.79,73.8,73.73,73.79,22000.0,42.2822,42.288,42.2479,42.2822,22000.0
2006-03-03 14:35:00,73.79,73.8,73.68,73.8,34400.0,42.2822,42.288,42.2192,42.288,34400.0
2006-03-03 14:40:00,73.84,73.87,73.72,73.76,54000.0,42.3109,42.3281,42.2421,42.265,54000.0
2006-03-03 14:45:00,73.76,73.78,73.69,73.76,18500.0,42.265,42.2765,42.2249,42.265,18500.0
2006-03-03 14:50:00,73.76,73.82,73.74,73.75,119700.0,42.265,42.2994,42.2536,42.2593,119700.0
2006-03-03 14:55:00,73.76,73.82,73.75,73.76,38800.0,42.265,42.2994,42.2593,42.265,38800.0
2006-03-03 15:00:00,73.76,73.8,73.72,73.72,33100.0,42.265,42.288,42.2421,42.2421,33100.0
2006-03-03 15:05:00,73.72,73.74,73.64,73.67,41400.0,42.2421,42.2536,42.1963,42.2135,41400.0
2006-03-03 15:10:00,73.68,73.73,73.65,73.7,32600.0,42.2192,42.2479,42.202,42.2307,32600.0
2006-03-03 15:15:00,73.68,73.68,73.56,73.61,26800.0,42.2192,42.2192,42.1504,42.1791,26800.0
2006-03-03 15:20:00,73.61,73.63,73.55,73.63,22000.0,42.1791,42.1905,42.1447,42.1905,22000.0
2006-03-03 15:25:00,73.64,73.64,73.59,73.62,21800.0,42.1963,42.1963,42.1676,42.1848,21800.0
2006-03-03 15:30:00,73.62,73.7,73.59,73.62,33000.0,42.1848,42.2307,42.1676,42.1848,33000.0
2006-03-03 15:35:00,73.62,73.66,73.61,73.64,87700.0,42.1848,42.2077,42.1791,42.1963,87700.0
2006-03-03 15:40:00,73.63,73.64,73.54,73.54,59200.0,42.1905,42.1963,42.139,42.139,59200.0
2006-03-03 15:45:00,73.52,73.59,73.47,73.54,37900.0,42.1275,42.1676,42.0989,42.139,37900.0
2006-03-03 15:50:00,73.53,73.59,73.43,73.48,35900.0,42.1332,42.1676,42.0759,42.1046,35900.0
2006-03-03 15:55:00,73.47,73.51,73.44,73.5,47800.0,42.0989,42.1218,42.0817,42.1161,47800.0
2006-03-06 09:30:00,73.7,73.7,73.56,73.56,43200.0,42.2307,42.2307,42.1504,42.1504,43200.0
2006-03-06 09:35:00,73.55,73.55,73.35,73.4,20400.0,42.1447,42.1447,42.0301,42.0588,20400.0
2006-03-06 09:40:00,73.4,73.4,73.26,73.28,20600.0,42.0588,42.0588,41.9785,41.99,20600.0
2006-03-06 09:45:00,73.28,73.32,73.21,73.32,17600.0,41.99,42.0129,41.9499,42.0129,17600.0
2006-03-06 09:50:00,73.31,73.41,73.3,73.33,20700.0,42.0072,42.0645,42.0015,42.0186,20700.0
2006-03-06 09:55:00,73.32,73.39,73.32,73.39,16200.0,42.0129,42.053,42.0129,42.053,16200.0
2006-03-06 10:00:00,73.39,73.48,73.38,73.38,21800.0,42.053,42.1046,42.0473,42.0473,21800.0
2006-03-06 10:05:00,73.4,73.41,73.32,73.32,8800.0,42.0588,42.0645,42.0129,42.0129,8800.0
2006-03-06 10:10:00,73.33,73.37,73.3,73.32,20300.0,42.0186,42.0416,42.0015,42.0129,20300.0
2006-03-06 10:15:00,73.3,73.36,73.3,73.36,7600.0,42.0015,42.0358,42.0015,42.0358,7600.0
2006-03-06 10:20:00,73.38,73.4,73.36,73.36,17000.0,42.0473,42.0588,42.0358,42.0358,17000.0
2006-03-06 10:25:00,73.35,73.4,73.33,73.35,20300.0,42.0301,42.0588,42.0186,42.0301,20300.0
2006-03-06 10:30:00,73.36,73.38,73.35,73.37,11300.0,42.0358,42.0473,42.0301,42.0416,11300.0
2006-03-06 10:35:00,73.39,73.4,73.36,73.36,20200.0,42.053,42.0588,42.0358,42.0358,20200.0
2006-03-06 10:40:00,73.37,73.4,73.36,73.39,4700.0,42.0416,42.0588,42.0358,42.053,4700.0
2006-03-06 10:45:00,73.39,73.39,73.33,73.34,10200.0,42.053,42.053,42.0186,42.0244,10200.0
2006-03-06 10:50:00,73.34,73.4,73.33,73.38,9000.0,42.0244,42.0588,42.0186,42.0473,9000.0
2006-03-06 10:55:00,73.38,73.52,73.38,73.5,38900.0,42.0473,42.1275,42.0473,42.1161,38900.0
2006-03-06 11:00:00,73.56,73.61,73.53,73.58,22600.0,42.1504,42.1791,42.1332,42.1619,22600.0
2006-03-06 11:05:00,73.57,73.61,73.55,73.58,13000.0,42.1562,42.1791,42.1447,42.1619,13000.0
2006-03-06 11:10:00,73.58,73.6,73.47,73.47,21800.0,42.1619,42.1734,42.0989,42.0989,21800.0
2006-03-06 11:15:00,73.48,73.52,73.45,73.45,69000.0,42.1046,42.1275,42.0874,42.0874,69000.0
2006-03-06 11:20:00,73.44,73.46,73.43,73.43,7700.0,42.0817,42.0931,42.0759,42.0759,7700.0
2006-03-06 11:25:00,73.43,73.44,73.42,73.44,3400.0,42.0759,42.0817,42.0702,42.0817,3400.0
2006-03-06 11:30:00,73.45,73.47,73.45,73.45,14000.0,42.0874,42.0989,42.0874,42.0874,14000.0
2006-03-06 11:35:00,73.45,73.45,73.35,73.39,32100.0,42.0874,42.0874,42.0301,42.053,32100.0
2006-03-06 11:40:00,73.39,73.41,73.36,73.39,21600.0,42.053,42.0645,42.0358,42.053,21600.0
2006-03-06 11:45:00,73.4,73.4,73.3,73.31,11000.0,42.0588,42.0588,42.0015,42.0072,11000.0
2006-03-06 11:50:00,73.31,73.34,73.31,73.34,10900.0,42.0072,42.0244,42.0072,42.0244,10900.0
2006-03-06 11:55:00,73.34,73.36,73.34,73.36,4800.0,42.0244,42.0358,42.0244,42.0358,4800.0
2006-03-06 12:00:00,73.36,73.36,73.34,73.35,14000.0,42.0358,42.0358,42.0244,42.0301,14000.0
2006-03-06 12:05:00,73.35,73.39,73.3,73.31,18800.0,42.0301,42.053,42.0015,42.0072,18800.0
2006-03-06 12:10:00,73.31,73.32,73.25,73.25,14400.0,42.0072,42.0129,41.9728,41.9728,14400.0
2006-03-06 12:15:00,73.25,73.28,73.24,73.28,28700.0,41.9728,41.99,41.9671,41.99,28700.0
2006-03-06 12:20:00,73.24,73.32,73.24,73.28,27500.0,41.9671,42.0129,41.9671,41.99,27500.0
2006-03-06 12:25:00,73.28,73.3,73.24,73.26,18200.0,41.99,42.0015,41.9671,41.9785,18200.0
2006-03-06 12:30:00,73.26,73.29,73.26,73.26,26000.0,41.9785,41.9957,41.9785,41.9785,26000.0
2006-03-06 12:35:00,73.26,73.26,73.13,73.13,21600.0,41.9785,41.9785,41.904,41.904,21600.0
2006-03-06 12:40:00,73.13,73.13,73.05,73.07,29600.0,41.904,41.904,41.8582,41.8697,29600.0
2006-03-06 12:45:00,73.06,73.07,73.03,73.06,18200.0,41.8639,41.8697,41.8467,41.8639,18200.0
2006-03-06 12:50:00,73.07,73.18,73.06,73.12,40200.0,41.8697,41.9327,41.8639,41.8983,40200.0
2006-03-06 12:55:00,73.13,73.13,73.05,73.05,12500.0,41.904,41.904,41.8582,41.8582,12500.0
2006-03-06 13:00:00,73.06,73.09,73.0,73.09,34300.0,41.8639,41.8811,41.8296,41.8811,34300.0
2006-03-06 13:05:00,73.07,73.13,73.05,73.06,18400.0,41.8697,41.904,41.8582,41.8639,18400.0
2006-03-06 13:10:00,73.05,73.05,73.02,73.05,17800.0,41.8582,41.8582,41.841,41.8582,17800.0
2006-03-06 13:15:00,73.05,73.07,73.03,73.04,11100.0,41.8582,41.8697,41.8467,41.8525,11100.0
2006-03-06 13:20:00,73.03,73.05,73.01,73.04,30600.0,41.8467,41.8582,41.8353,41.8525,30600.0
2006-03-06 13:25:00,73.05,73.05,72.96,72.96,36400.0,41.8582,41.8582,41.8066,41.8066,36400.0
2006-03-06 13:30:00,72.97,72.97,72.81,72.86,41000.0,41.8124,41.8124,41.7207,41.7493,41000.0
2006-03-06 13:35:00,72.87,72.87,72.66,72.7,21900.0,41.7551,41.7551,41.6347,41.6577,21900.0
2006-03-06 13:40:00,72.7,72.71,72.61,72.63,9900.0,41.6577,41.6634,41.6061,41.6175,9900.0
2006-03-06 13:45:00,72.64,72.7,72.62,72.7,29700.0,41.6233,41.6577,41.6118,41.6577,29700.0
2006-03-06 13:50:00,72.7,72.76,72.7,72.74,19100.0,41.6577,41.692,41.6577,41.6806,19100.0
2006-03-06 13:55:00,72.73,72.85,72.73,72.85,15700.0,41.6748,41.7436,41.6748,41.7436,15700.0
2006-03-06 14:00:00,72.85,72.86,72.76,72.78,17000.0,41.7436,41.7493,41.692,41.7035,17000.0
2006-03-06 14:05:00,72.78,72.78,72.65,72.72,46300.0,41.7035,41.7035,41.629,41.6691,46300.0
2006-03-06 14:10:00,72.72,72.77,72.65,72.65,42300.0,41.6691,41.6978,41.629,41.629,42300.0
2006-03-06 14:15:00,72.64,72.65,72.59,72.64,20200.0,41.6233,41.629,41.5946,41.6233,20200.0
2006-03-06 14:20:00,72.63,72.64,72.52,72.59,22400.0,41.6175,41.6233,41.5545,41.5946,22400.0
2006-03-06 14:25:00,72.6,72.62,72.54,72.54,18600.0,41.6004,41.6118,41.566,41.566,18600.0
2006-03-06 14:30:00,72.52,72.59,72.52,72.58,12900.0,41.5545,41.5946,41.5545,41.5889,12900.0
2006-03-06 14:35:00,72.58,72.6,72.56,72.6,11600.0,41.5889,41.6004,41.5774,41.6004,11600.0
2006-03-06 14:40:00,72.58,72.63,72.57,72.62,12900.0,41.5889,41.6175,41.5832,41.6118,12900.0
2006-03-06 14:45:00,72.62,72.63,72.59,72.63,7500.0,41.6118,41.6175,41.5946,41.6175,7500.0
2006-03-06 14:50:00,72.63,72.68,72.55,72.6,17800.0,41.6175,41.6462,41.5717,41.6004,17800.0
2006-03-06 14:55:00,72.59,72.66,72.59,72.66,15500.0,41.5946,41.6347,41.5946,41.6347,15500.0
2006-03-06 15:00:00,72.66,72.73,72.63,72.7,14700.0,41.6347,41.6748,41.6175,41.6577,14700.0
2006-03-06 15:05:00,72.69,72.75,72.67,72.69,15700.0,41.6519,41.6863,41.6405,41.6519,15700.0
2006-03-06 15:10:00,72.69,72.7,72.65,72.67,16000.0,41.6519,41.6577,41.629,41.6405,16000.0
2006-03-06 15:15:00,72.67,72.85,72.66,72.85,16300.0,41.6405,41.7436,41.6347,41.7436,16300.0
2006-03-06 15:20:00,72.85,72.92,72.82,72.91,20100.0,41.7436,41.7837,41.7264,41.778,20100.0
2006-03-06 15:25:00,72.93,72.94,72.89,72.89,10300.0,41.7894,41.7952,41.7665,41.7665,10300.0
2006-03-06 15:30:00,72.89,72.92,72.84,72.92,8900.0,41.7665,41.7837,41.7379,41.7837,8900.0
2006-03-06 15:35:00,72.9,72.92,72.77,72.8,12800.0,41.7723,41.7837,41.6978,41.715,12800.0
2006-03-06 15:40:00,72.81,72.82,72.77,72.77,11400.0,41.7207,41.7264,41.6978,41.6978,11400.0
2006-03-06 15:45:00,72.77,72.78,72.64,72.64,9600.0,41.6978,41.7035,41.6233,41.6233,9600.0
2006-03-06 15:50:00,72.64,72.77,72.64,72.68,48100.0,41.6233,41.6978,41.6233,41.6462,48100.0
2006-03-06 15:55:00,72.68,72.68,72.61,72.64,58600.0,41.6462,41.6462,41.6061,41.6233,58600.0
2006-03-07 09:30:00,72.38,72.48,72.31,72.48,57700.0,41.4743,41.5316,41.4342,41.5316,57700.0
2006-03-07 09:35:00,72.48,72.51,72.41,72.48,34200.0,41.5316,41.5488,41.4915,41.5316,34200.0
2006-03-07 09:40:00,72.48,72.6,72.48,72.53,34800.0,41.5316,41.6004,41.5316,41.5602,34800.0
2006-03-07 09:45:00,72.53,72.53,72.42,72.53,23700.0,41.5602,41.5602,41.4972,41.5602,23700.0
2006-03-07 09:50:00,72.53,72.55,72.5,72.52,22100.0,41.5602,41.5717,41.5431,41.5545,22100.0
2006-03-07 09:55:00,72.52,72.9,72.52,72.9,32700.0,41.5545,41.7723,41.5545,41.7723,32700.0
2006-03-07 10:00:00,73.0,73.1,72.95,73.0,51000.0,41.8296,41.8869,41.8009,41.8296,51000.0
2006-03-07 10:05:00,72.97,73.25,72.94,73.02,36700.0,41.8124,41.9728,41.7952,41.841,36700.0
2006-03-07 10:10:00,73.04,73.04,72.95,73.0,17400.0,41.8525,41.8525,41.8009,41.8296,17400.0
2006-03-07 10:15:00,73.0,73.25,73.0,73.25,19700.0,41.8296,41.9728,41.8296,41.9728,19700.0
2006-03-07 10:20:00,73.25,73.32,73.2,73.27,18000.0,41.9728,42.0129,41.9442,41.9843,18000.0
2006-03-07 10:25:00,73.28,73.35,73.25,73.3,17600.0,41.99,42.0301,41.9728,42.0015,17600.0
2006-03-07 10:30:00,73.32,73.43,73.32,73.33,18500.0,42.0129,42.0759,42.0129,42.0186,18500.0
2006-03-07 10:35:00,73.33,73.33,72.8,72.8,65900.0,42.0186,42.0186,41.715,41.715,65900.0
2006-03-07 10:40:00,72.81,72.81,72.4,72.46,126300.0,41.7207,41.7207,41.4858,41.5201,126300.0
2006-03-07 10:45:00,72.45,72.54,72.25,72.52,75100.0,41.5144,41.566,41.3998,41.5545,75100.0
2006-03-07 10:50:00,72.54,72.59,72.39,72.47,44800.0,41.566,41.5946,41.48,41.5259,44800.0
2006-03-07 10:55:00,72.47,72.48,72.36,72.36,25100.0,41.5259,41.5316,41.4628,41.4628,25100.0
2006-03-07 11:00:00,72.37,72.69,72.37,72.64,69500.0,41.4686,41.6519,41.4686,41.6233,69500.0
2006-03-07 11:05:00,72.64,73.21,72.64,72.73,22000.0,41.6233,41.9499,41.6233,41.6748,22000.0
2006-03-07 11:10:00,72.75,72.83,72.73,72.81,18800.0,41.6863,41.7321,41.6748,41.7207,18800.0
2006-03-07 11:15:00,72.81,73.01,72.8,72.98,22400.0,41.7207,41.8353,41.715,41.8181,22400.0
2006-03-07 11:20:00,73.0,73.11,72.99,73.0,25600.0,41.8296,41.8926,41.8238,41.8296,25600.0
2006-03-07 11:25:00,73.03,73.17,73.03,73.15,13400.0,41.8467,41.927,41.8467,41.9155,13400.0
2006-03-07 11:30:00,73.15,73.34,73.14,73.26,19800.0,41.9155,42.0244,41.9098,41.9785,19800.0
2006-03-07 11:35:00,73.25,73.26,73.11,73.16,20300.0,41.9728,41.9785,41.8926,41.9212,20300.0
2006-03-07 11:40:00,73.15,73.16,72.87,72.92,23100.0,41.9155,41.9212,41.7551,41.7837,23100.0
2006-03-07 11:45:00,72.92,72.94,72.87,72.89,11100.0,41.7837,41.7952,41.7551,41.7665,11100.0
2006-03-07 11:50:00,72.89,72.94,72.87,72.92,6500.0,41.7665,41.7952,41.7551,41.7837,6500.0
2006-03-07 11:55:00,72.9,72.92,72.87,72.9,15000.0,41.7723,41.7837,41.7551,41.7723,15000.0
2006-03-07 12:00:00,72.9,73.01,72.83,73.01,17000.0,41.7723,41.8353,41.7321,41.8353,17000.0
2006-03-07 12:05:00,73.01,73.09,72.98,72.99,8900.0,41.8353,41.8811,41.8181,41.8238,8900.0
2006-03-07 12:10:00,73.04,73.13,73.0,73.04,7400.0,41.8525,41.904,41.8296,41.8525,7400.0
2006-03-07 12:15:00,73.05,73.09,72.88,72.88,12500.0,41.8582,41.8811,41.7608,41.7608,12500.0
2006-03-07 12:20:00,72.87,72.88,72.8,72.81,16000.0,41.7551,41.7608,41.715,41.7207,16000.0
2006-03-07 12:25:00,72.81,72.83,72.77,72.8,23900.0,41.7207,41.7321,41.6978,41.715,23900.0
2006-03-07 12:30:00,72.8,72.83,72.8,72.8,14200.0,41.715,41.7321,41.715,41.715,14200.0
2006-03-07 12:35:00,72.8,72.8,72.76,72.76,11900.0,41.715,41.715,41.692,41.692,11900.0
2006-03-07 12:40:00,72.76,72.82,72.75,72.82,17800.0,41.692,41.7264,41.6863,41.7264,17800.0
2006-03-07 12:45:00,72.81,72.87,72.8,72.84,10900.0,41.7207,41.7551,41.715,41.7379,10900.0
2006-03-07 12:50:00,72.83,72.83,72.79,72.82,14900.0,41.7321,41.7321,41.7092,41.7264,14900.0
2006-03-07 12:55:00,72.82,72.82,72.6,72.6,33300.0,41.7264,41.7264,41.6004,41.6004,33300.0
2006-03-07 13:00:00,72.62,72.74,72.61,72.7,10700.0,41.6118,41.6806,41.6061,41.6577,10700.0
2006-03-07 13:05:00,72.7,72.7,72.65,72.69,10700.0,41.6577,41.6577,41.629,41.6519,10700.0
2006-03-07 13:10:00,72.69,72.7,72.65,72.65,11000.0,41.6519,41.6577,41.629,41.629,11000.0
2006-03-07 13:15:00,72.66,72.79,72.66,72.76,23500.0,41.6347,41.7092,41.6347,41.692,23500.0
2006-03-07 13:20:00,72.76,72.78,72.76,72.77,15600.0,41.692,41.7035,41.692,41.6978,15600.0
2006-03-07 13:25:00,72.78,72.79,72.77,72.78,14400.0,41.7035,41.7092,41.6978,41.7035,14400.0
2006-03-07 13:30:00,72.77,72.79,72.74,72.79,65100.0,41.6978,41.7092,41.6806,41.7092,65100.0
2006-03-07 13:35:00,72.79,72.79,72.68,72.7,11200.0,41.7092,41.7092,41.6462,41.6577,11200.0
2006-03-07 13:40:00,72.7,72.73,72.69,72.73,7000.0,41.6577,41.6748,41.6519,41.6748,7000.0
2006-03-07 13:45:00,72.73,72.86,72.73,72.85,12200.0,41.6748,41.7493,41.6748,41.7436,12200.0
2006-03-07 13:50:00,72.85,72.98,72.85,72.98,8600.0,41.7436,41.8181,41.7436,41.8181,8600.0
2006-03-07 13:55:00,72.96,72.97,72.88,72.93,9800.0,41.8066,41.8124,41.7608,41.7894,9800.0
2006-03-07 14:00:00,72.92,72.93,72.81,72.83,12200.0,41.7837,41.7894,41.7207,41.7321,12200.0
2006-03-07 14:05:00,72.83,72.86,72.81,72.81,7000.0,41.7321,41.7493,41.7207,41.7207,7000.0
2006-03-07 14:10:00,72.81,72.81,72.77,72.8,11000.0,41.7207,41.7207,41.6978,41.715,11000.0
2006-03-07 14:15:00,72.8,72.81,72.79,72.8,9200.0,41.715,41.7207,41.7092,41.715,9200.0
2006-03-07 14:20:00,72.78,72.86,72.78,72.83,11100.0,41.7035,41.7493,41.7035,41.7321,11100.0
2006-03-07 14:25:00,72.85,72.87,72.79,72.8,18900.0,41.7436,41.7551,41.7092,41.715,18900.0
2006-03-07 14:30:00,72.78,72.8,72.77,72.8,8600.0,41.7035,41.715,41.6978,41.715,8600.0
2006-03-07 14:35:00,72.79,72.85,72.78,72.85,27200.0,41.7092,41.7436,41.7035,41.7436,27200.0
2006-03-07 14:40:00,72.86,73.0,72.86,72.95,19900.0,41.7493,41.8296,41.7493,41.8009,19900.0
2006-03-07 14:45:00,72.95,72.99,72.9,72.93,15100.0,41.8009,41.8238,41.7723,41.7894,15100.0
2006-03-07 14:50:00,72.93,73.12,72.93,73.12,24900.0,41.7894,41.8983,41.7894,41.8983,24900.0
2006-03-07 14:55:00,73.15,73.22,73.08,73.17,20200.0,41.9155,41.9556,41.8754,41.927,20200.0
2006-03-07 15:00:00,73.17,73.26,73.15,73.24,35500.0,41.927,41.9785,41.9155,41.9671,35500.0
2006-03-07 15:05:00,73.23,73.33,73.23,73.3,17800.0,41.9613,42.0186,41.9613,42.0015,17800.0
2006-03-07 15:10:00,73.3,73.32,73.27,73.28,15900.0,42.0015,42.0129,41.9843,41.99,15900.0
2006-03-07 15:15:00,73.28,73.28,73.22,73.22,14800.0,41.99,41.99,41.9556,41.9556,14800.0
2006-03-07 15:20:00,73.2,73.3,73.17,73.3,21800.0,41.9442,42.0015,41.927,42.0015,21800.0
2006-03-07 15:25:00,73.28,73.3,73.24,73.27,28500.0,41.99,42.0015,41.9671,41.9843,28500.0
2006-03-07 15:30:00,73.26,73.29,73.24,73.29,16600.0,41.9785,41.9957,41.9671,41.9957,16600.0
2006-03-07 15:35:00,73.29,73.35,73.22,73.34,34400.0,41.9957,42.0301,41.9556,42.0244,34400.0
2006-03-07 15:40:00,73.33,73.33,73.16,73.2,22000.0,42.0186,42.0186,41.9212,41.9442,22000.0
2006-03-07 15:45:00,73.2,73.2,73.01,73.05,42400.0,41.9442,41.9442,41.8353,41.8582,42400.0
2006-03-07 15:50:00,73.05,73.13,73.04,73.1,33900.0,41.8582,41.904,41.8525,41.8869,33900.0
2006-03-07 15:55:00,73.11,73.13,73.07,73.13,52500.0,41.8926,41.904,41.8697,41.904,52500.0
2006-03-08 09:30:00,73.28,73.3,73.2,73.27,49400.0,41.99,42.0015,41.9442,41.9843,49400.0
2006-03-08 09:35:00,73.27,73.31,73.2,73.28,50100.0,41.9843,42.0072,41.9442,41.99,50100.0
2006-03-08 09:40:00,73.28,73.32,73.23,73.24,42300.0,41.99,42.0129,41.9613,41.9671,42300.0
2006-03-08 09:45:00,73.25,73.38,73.2,73.29,33100.0,41.9728,42.0473,41.9442,41.9957,33100.0
2006-03-08 09:50:00,73.27,73.29,73.21,73.22,31800.0,41.9843,41.9957,41.9499,41.9556,31800.0
2006-03-08 09:55:00,73.21,73.21,73.08,73.18,30000.0,41.9499,41.9499,41.8754,41.9327,30000.0
2006-03-08 10:00:00,73.18,73.3,73.18,73.27,32800.0,41.9327,42.0015,41.9327,41.9843,32800.0
2006-03-08 10:05:00,73.27,73.37,73.27,73.31,18400.0,41.9843,42.0416,41.9843,42.0072,18400.0
2006-03-08 10:10:00,73.31,73.38,73.22,73.28,52600.0,42.0072,42.0473,41.9556,41.99,52600.0
2006-03-08 10:15:00,73.27,73.3,73.2,73.2,16300.0,41.9843,42.0015,41.9442,41.9442,16300.0
2006-03-08 10:20:00,73.2,73.21,73.18,73.19,5700.0,41.9442,41.9499,41.9327,41.9384,5700.0
2006-03-08 10:25:00,73.21,73.28,73.21,73.28,8200.0,41.9499,41.99,41.9499,41.99,8200.0
2006-03-08 10:30:00,73.28,73.29,73.26,73.27,10400.0,41.99,41.9957,41.9785,41.9843,10400.0
2006-03-08 10:35:00,73.27,73.27,73.26,73.27,6800.0,41.9843,41.9843,41.9785,41.9843,6800.0
2006-03-08 10:40:00,73.26,73.33,73.25,73.28,14500.0,41.9785,42.0186,41.9728,41.99,14500.0
2006-03-08 10:45:00,73.28,73.28,73.25,73.26,11600.0,41.99,41.99,41.9728,41.9785,11600.0
2006-03-08 10:50:00,73.26,73.42,73.26,73.42,19300.0,41.9785,42.0702,41.9785,42.0702,19300.0
2006-03-08 10:55:00,73.42,73.48,73.4,73.41,22100.0,42.0702,42.1046,42.0588,42.0645,22100.0
2006-03-08 11:00:00,73.44,73.44,73.33,73.4,6500.0,42.0817,42.0817,42.0186,42.0588,6500.0
2006-03-08 11:05:00,73.41,73.46,73.39,73.39,13600.0,42.0645,42.0931,42.053,42.053,13600.0
2006-03-08 11:10:00,73.38,73.47,73.36,73.47,6400.0,42.0473,42.0989,42.0358,42.0989,6400.0
2006-03-08 11:15:00,73.44,73.45,73.42,73.42,700.0,42.0817,42.0874,42.0702,42.0702,700.0
2006-03-08 11:20:00,73.42,73.42,73.36,73.36,16500.0,42.0702,42.0702,42.0358,42.0358,16500.0
2006-03-08 11:25:00,73.36,73.36,73.32,73.32,14900.0,42.0358,42.0358,42.0129,42.0129,14900.0
2006-03-08 11:30:00,73.31,73.32,73.3,73.31,8300.0,42.0072,42.0129,42.0015,42.0072,8300.0
2006-03-08 11:35:00,73.31,73.33,73.31,73.31,13800.0,42.0072,42.0186,42.0072,42.0072,13800.0
2006-03-08 11:40:00,73.3,73.3,73.25,73.27,14000.0,42.0015,42.0015,41.9728,41.9843,14000.0
2006-03-08 11:45:00,73.28,73.28,73.19,73.22,21500.0,41.99,41.99,41.9384,41.9556,21500.0
2006-03-08 11:50:00,73.23,73.26,73.15,73.17,45400.0,41.9613,41.9785,41.9155,41.927,45400.0
2006-03-08 11:55:00,73.17,73.2,73.16,73.18,6000.0,41.927,41.9442,41.9212,41.9327,6000.0
2006-03-08 12:00:00,73.16,73.23,73.15,73.23,7200.0,41.9212,41.9613,41.9155,41.9613,7200.0
2006-03-08 12:05:00,73.23,73.23,73.22,73.23,3400.0,41.9613,41.9613,41.9556,41.9613,3400.0
2006-03-08 12:10:00,73.23,73.23,73.21,73.23,8300.0,41.9613,41.9613,41.9499,41.9613,8300.0
2006-03-08 12:15:00,73.24,73.25,73.23,73.25,4800.0,41.9671,41.9728,41.9613,41.9728,4800.0
2006-03-08 12:20:00,73.25,73.25,73.2,73.23,82200.0,41.9728,41.9728,41.9442,41.9613,82200.0
2006-03-08 12:25:00,73.24,73.31,73.24,73.28,10400.0,41.9671,42.0072,41.9671,41.99,10400.0
2006-03-08 12:30:00,73.27,73.29,73.24,73.25,16200.0,41.9843,41.9957,41.9671,41.9728,16200.0
2006-03-08 12:35:00,73.26,73.26,73.22,73.22,10500.0,41.9785,41.9785,41.9556,41.9556,10500.0
2006-03-08 12:40:00,73.22,73.26,73.22,73.25,12800.0,41.9556,41.9785,41.9556,41.9728,12800.0
2006-03-08 12:45:00,73.25,73.3,73.25,73.26,20100.0,41.9728,42.0015,41.9728,41.9785,20100.0
2006-03-08 12:50:00,73.26,73.28,73.25,73.27,17300.0,41.9785,41.99,41.9728,41.9843,17300.0
2006-03-08 12:55:00,73.28,73.28,73.25,73.28,48600.0,41.99,41.99,41.9728,41.99,48600.0
2006-03-08 13:00:00,73.26,73.29,73.25,73.28,10200.0,41.9785,41.9957,41.9728,41.99,10200.0
2006-03-08 13:05:00,73.28,73.29,73.25,73.25,31400.0,41.99,41.9957,41.9728,41.9728,31400.0
2006-03-08 13:10:00,73.26,73.3,73.26,73.28,19000.0,41.9785,42.0015,41.9785,41.99,19000.0
2006-03-08 13:15:00,73.28,73.28,73.21,73.22,76800.0,41.99,41.99,41.9499,41.9556,76800.0
2006-03-08 13:20:00,73.22,73.24,73.16,73.16,29100.0,41.9556,41.9671,41.9212,41.9212,29100.0
2006-03-08 13:25:00,73.25,73.29,73.25,73.28,26300.0,41.9728,41.9957,41.9728,41.99,26300.0
2006-03-08 13:30:00,73.28,73.29,73.18,73.26,26200.0,41.99,41.9957,41.9327,41.9785,26200.0
2006-03-08 13:35:00,73.25,73.25,73.17,73.22,19600.0,41.9728,41.9728,41.927,41.9556,19600.0
2006-03-08 13:40:00,73.22,73.22,73.19,73.19,9500.0,41.9556,41.9556,41.9384,41.9384,9500.0
2006-03-08 13:45:00,73.19,73.2,73.13,73.19,8200.0,41.9384,41.9442,41.904,41.9384,8200.0
2006-03-08 13:50:00,73.19,73.19,73.16,73.17,16200.0,41.9384,41.9384,41.9212,41.927,16200.0
2006-03-08 13:55:00,73.16,73.17,73.16,73.17,5600.0,41.9212,41.927,41.9212,41.927,5600.0
2006-03-08 14:00:00,73.17,73.22,73.16,73.22,14900.0,41.927,41.9556,41.9212,41.9556,14900.0
2006-03-08 14:05:00,73.21,73.23,73.19,73.23,15000.0,41.9499,41.9613,41.9384,41.9613,15000.0
2006-03-08 14:10:00,73.22,73.31,73.22,73.26,22000.0,41.9556,42.0072,41.9556,41.9785,22000.0
2006-03-08 14:15:00,73.25,73.27,73.25,73.25,4100.0,41.9728,41.9843,41.9728,41.9728,4100.0
2006-03-08 14:20:00,73.26,73.32,73.25,73.32,5400.0,41.9785,42.0129,41.9728,42.0129,5400.0
2006-03-08 14:25:00,73.32,73.32,73.28,73.28,4900.0,42.0129,42.0129,41.99,41.99,4900.0
2006-03-08 14:30:00,73.28,73.36,73.28,73.34,27600.0,41.99,42.0358,41.99,42.0244,27600.0
2006-03-08 14:35:00,73.34,73.34,73.3,73.31,5800.0,42.0244,42.0244,42.0015,42.0072,5800.0
2006-03-08 14:40:00,73.3,73.38,73.3,73.34,21000.0,42.0015,42.0473,42.0015,42.0244,21000.0
2006-03-08 14:45:00,73.34,73.44,73.34,73.39,37400.0,42.0244,42.0817,42.0244,42.053,37400.0
2006-03-08 14:50:00,73.38,73.45,73.36,73.42,27300.0,42.0473,42.0874,42.0358,42.0702,27300.0
2006-03-08 14:55:00,73.42,73.42,73.32,73.32,20300.0,42.0702,42.0702,42.0129,42.0129,20300.0
2006-03-08 15:00:00,73.34,73.36,73.34,73.36,16500.0,42.0244,42.0358,42.0244,42.0358,16500.0
2006-03-08 15:05:00,73.36,73.44,73.36,73.43,27400.0,42.0358,42.0817,42.0358,42.0759,27400.0
2006-03-08 15:10:00,73.44,73.45,73.42,73.45,80600.0,42.0817,42.0874,42.0702,42.0874,80600.0
2006-03-08 15:15:00,73.45,73.45,73.41,73.44,15600.0,42.0874,42.0874,42.0645,42.0817,15600.0
2006-03-08 15:20:00,73.44,73.44,73.42,73.44,12400.0,42.0817,42.0817,42.0702,42.0817,12400.0
2006-03-08 15:25:00,73.43,73.47,73.43,73.44,18200.0,42.0759,42.0989,42.0759,42.0817,18200.0
2006-03-08 15:30:00,73.44,73.48,73.44,73.48,10100.0,42.0817,42.1046,42.0817,42.1046,10100.0
2006-03-08 15:35:00,73.48,73.48,73.44,73.48,31600.0,42.1046,42.1046,42.0817,42.1046,31600.0
2006-03-08 15:40:00,73.46,73.5,73.42,73.44,50000.0,42.0931,42.1161,42.0702,42.0817,50000.0
2006-03-08 15:45:00,73.45,73.46,73.42,73.42,54000.0,42.0874,42.0931,42.0702,42.0702,54000.0
2006-03-08 15:50:00,73.42,73.46,73.42,73.45,14200.0,42.0702,42.0931,42.0702,42.0874,14200.0
2006-03-08 15:55:00,73.45,73.46,73.44,73.44,79600.0,42.0874,42.0931,42.0817,42.0817,79600.0
2006-03-09 09:30:00,73.43,73.44,73.38,73.44,43900.0,42.0759,42.0817,42.0473,42.0817,43900.0
2006-03-09 09:35:00,73.44,73.46,73.3,73.46,21500.0,42.0817,42.0931,42.0015,42.0931,21500.0
2006-03-09 09:40:00,73.46,73.47,73.35,73.37,16200.0,42.0931,42.0989,42.0301,42.0416,16200.0
2006-03-09 09:45:00,73.39,73.48,73.35,73.38,22500.0,42.053,42.1046,42.0301,42.0473,22500.0
2006-03-09 09:50:00,73.38,73.38,73.27,73.33,30800.0,42.0473,42.0473,41.9843,42.0186,30800.0
2006-03-09 09:55:00,73.35,73.4,73.22,73.36,18400.0,42.0301,42.0588,41.9556,42.0358,18400.0
2006-03-09 10:00:00,73.36,73.39,73.21,73.22,20400.0,42.0358,42.053,41.9499,41.9556,20400.0
2006-03-09 10:05:00,73.22,73.28,73.14,73.15,37900.0,41.9556,41.99,41.9098,41.9155,37900.0
2006-03-09 10:10:00,73.16,73.3,73.16,73.3,39100.0,41.9212,42.0015,41.9212,42.0015,39100.0
2006-03-09 10:15:00,73.28,73.28,73.17,73.21,23600.0,41.99,41.99,41.927,41.9499,23600.0
2006-03-09 10:20:00,73.18,73.29,73.17,73.25,34000.0,41.9327,41.9957,41.927,41.9728,34000.0
2006-03-09 10:25:00,73.27,73.28,73.17,73.27,21100.0,41.9843,41.99,41.927,41.9843,21100.0
2006-03-09 10:30:00,73.27,73.35,73.25,73.35,32500.0,41.9843,42.0301,41.9728,42.0301,32500.0
2006-03-09 10:35:00,73.34,73.47,73.34,73.46,33000.0,42.0244,42.0989,42.0244,42.0931,33000.0
2006-03-09 10:40:00,73.46,73.49,73.45,73.48,31200.0,42.0931,42.1103,42.0874,42.1046,31200.0
2006-03-09 10:45:00,73.49,73.49,73.42,73.46,26100.0,42.1103,42.1103,42.0702,42.0931,26100.0
2006-03-09 10:50:00,73.47,73.73,73.46,73.7,51700.0,42.0989,42.2479,42.0931,42.2307,51700.0
2006-03-09 10:55:00,73.72,73.72,73.63,73.66,25700.0,42.2421,42.2421,42.1905,42.2077,25700.0
2006-03-09 11:00:00,73.66,73.74,73.65,73.74,38800.0,42.2077,42.2536,42.202,42.2536,38800.0
2006-03-09 11:05:00,73.74,73.74,73.68,73.68,7200.0,42.2536,42.2536,42.2192,42.2192,7200.0
2006-03-09 11:10:00,73.67,73.73,73.65,73.73,34200.0,42.2135,42.2479,42.202,42.2479,34200.0
2006-03-09 11:15:00,73.73,73.73,73.65,73.67,60800.0,42.2479,42.2479,42.202,42.2135,60800.0
2006-03-09 11:20:00,73.67,73.73,73.66,73.73,30900.0,42.2135,42.2479,42.2077,42.2479,30900.0
2006-03-09 11:25:00,73.73,73.75,73.73,73.75,28300.0,42.2479,42.2593,42.2479,42.2593,28300.0
2006-03-09 11:30:00,73.75,73.9,73.75,73.9,52600.0,42.2593,42.3453,42.2593,42.3453,52600.0
2006-03-09 11:35:00,73.9,73.97,73.89,73.95,23600.0,42.3453,42.3854,42.3395,42.3739,23600.0
2006-03-09 11:40:00,73.94,74.94,73.89,73.89,21600.0,42.3682,42.9412,42.3395,42.3395,21600.0
2006-03-09 11:45:00,73.89,73.92,73.87,73.89,13100.0,42.3395,42.3567,42.3281,42.3395,13100.0
2006-03-09 11:50:00,73.88,73.9,73.85,73.89,5600.0,42.3338,42.3453,42.3166,42.3395,5600.0
2006-03-09 11:55:00,73.86,73.88,73.84,73.85,7800.0,42.3223,42.3338,42.3109,42.3166,7800.0
2006-03-09 12:00:00,73.86,73.91,73.86,73.89,17600.0,42.3223,42.351,42.3223,42.3395,17600.0
2006-03-09 12:05:00,73.9,73.91,73.84,73.84,20400.0,42.3453,42.351,42.3109,42.3109,20400.0
2006-03-09 12:10:00,73.84,73.86,73.81,73.86,13000.0,42.3109,42.3223,42.2937,42.3223,13000.0
2006-03-09 12:15:00,73.86,73.88,73.86,73.86,7100.0,42.3223,42.3338,42.3223,42.3223,7100.0
2006-03-09 12:20:00,73.86,73.87,73.83,73.85,7400.0,42.3223,42.3281,42.3052,42.3166,7400.0
2006-03-09 12:25:00,73.85,73.92,73.85,73.9,10900.0,42.3166,42.3567,42.3166,42.3453,10900.0
2006-03-09 12:30:00,73.91,73.94,73.9,73.94,22100.0,42.351,42.3682,42.3453,42.3682,22100.0
2006-03-09 12:35:00,73.94,73.95,73.88,73.88,35600.0,42.3682,42.3739,42.3338,42.3338,35600.0
2006-03-09 12:40:00,73.87,73.94,73.87,73.94,14900.0,42.3281,42.3682,42.3281,42.3682,14900.0
2006-03-09 12:45:00,73.93,73.93,73.9,73.92,9600.0,42.3625,42.3625,42.3453,42.3567,9600.0
2006-03-09 12:50:00,73.93,73.95,73.9,73.9,14700.0,42.3625,42.3739,42.3453,42.3453,14700.0
2006-03-09 12:55:00,73.9,73.96,73.9,73.96,17400.0,42.3453,42.3796,42.3453,42.3796,17400.0
2006-03-09 13:00:00,73.97,73.98,73.9,73.93,18700.0,42.3854,42.3911,42.3453,42.3625,18700.0
2006-03-09 13:05:00,73.94,74.01,73.94,73.97,27600.0,42.3682,42.4083,42.3682,42.3854,27600.0
2006-03-09 13:10:00,73.95,73.96,73.9,73.9,21100.0,42.3739,42.3796,42.3453,42.3453,21100.0
2006-03-09 13:15:00,73.91,73.94,73.91,73.94,17200.0,42.351,42.3682,42.351,42.3682,17200.0
2006-03-09 13:20:00,73.95,73.96,73.86,73.89,26800.0,42.3739,42.3796,42.3223,42.3395,26800.0
2006-03-09 13:25:00,73.89,73.91,73.89,73.91,9000.0,42.3395,42.351,42.3395,42.351,9000.0
2006-03-09 13:30:00,73.91,73.98,73.91,73.98,16400.0,42.351,42.3911,42.351,42.3911,16400.0
2006-03-09 13:35:00,73.98,74.0,73.82,73.86,43600.0,42.3911,42.4026,42.2994,42.3223,43600.0
2006-03-09 13:40:00,73.81,73.91,73.81,73.91,46700.0,42.2937,42.351,42.2937,42.351,46700.0
2006-03-09 13:45:00,73.92,73.93,73.91,73.93,24200.0,42.3567,42.3625,42.351,42.3625,24200.0
2006-03-09 13:50:00,73.92,73.94,73.92,73.92,14200.0,42.3567,42.3682,42.3567,42.3567,14200.0
2006-03-09 13:55:00,73.89,73.94,73.89,73.94,23800.0,42.3395,42.3682,42.3395,42.3682,23800.0
2006-03-09 14:00:00,73.94,74.0,73.94,73.96,26100.0,42.3682,42.4026,42.3682,42.3796,26100.0
2006-03-09 14:05:00,73.96,74.04,73.96,74.04,37200.0,42.3796,42.4255,42.3796,42.4255,37200.0
2006-03-09 14:10:00,74.04,74.13,74.04,74.09,19000.0,42.4255,42.4771,42.4255,42.4541,19000.0
2006-03-09 14:15:00,74.09,74.17,74.04,74.04,88300.0,42.4541,42.5,42.4255,42.4255,88300.0
2006-03-09 14:20:00,74.03,74.06,74.0,74.01,16800.0,42.4198,42.4369,42.4026,42.4083,16800.0
2006-03-09 14:25:00,74.01,74.04,74.0,74.0,24500.0,42.4083,42.4255,42.4026,42.4026,24500.0
2006-03-09 14:30:00,74.0,74.02,73.97,73.99,64800.0,42.4026,42.414,42.3854,42.3968,64800.0
2006-03-09 14:35:00,73.99,73.99,73.9,73.92,26100.0,42.3968,42.3968,42.3453,42.3567,26100.0
2006-03-09 14:40:00,73.92,73.92,73.88,73.89,17100.0,42.3567,42.3567,42.3338,42.3395,17100.0
2006-03-09 14:45:00,73.88,73.88,73.84,73.84,11000.0,42.3338,42.3338,42.3109,42.3109,11000.0
2006-03-09 14:50:00,73.84,73.84,73.75,73.79,24800.0,42.3109,42.3109,42.2593,42.2822,24800.0
2006-03-09 14:55:00,73.79,73.8,73.77,73.8,10900.0,42.2822,42.288,42.2708,42.288,10900.0
2006-03-09 15:00:00,73.8,73.8,73.72,73.72,15500.0,42.288,42.288,42.2421,42.2421,15500.0
2006-03-09 15:05:00,73.73,73.74,73.67,73.7,20800.0,42.2479,42.2536,42.2135,42.2307,20800.0
2006-03-09 15:10:00,73.71,73.73,73.7,73.7,18000.0,42.2364,42.2479,42.2307,42.2307,18000.0
2006-03-09 15:15:00,73.7,73.72,73.68,73.71,18700.0,42.2307,42.2421,42.2192,42.2364,18700.0
2006-03-09 15:20:00,73.72,73.73,73.71,73.72,7200.0,42.2421,42.2479,42.2364,42.2421,7200.0
2006-03-09 15:25:00,73.72,73.73,73.72,73.73,11200.0,42.2421,42.2479,42.2421,42.2479,11200.0
2006-03-09 15:30:00,73.73,73.77,73.73,73.77,26000.0,42.2479,42.2708,42.2479,42.2708,26000.0
2006-03-09 15:35:00,73.77,73.79,73.74,73.78,16500.0,42.2708,42.2822,42.2536,42.2765,16500.0
2006-03-09 15:40:00,73.78,73.79,73.69,73.74,35900.0,42.2765,42.2822,42.2249,42.2536,35900.0
2006-03-09 15:45:00,73.75,73.76,73.66,73.7,19100.0,42.2593,42.265,42.2077,42.2307,19100.0
2006-03-09 15:50:00,73.7,73.71,73.68,73.69,19900.0,42.2307,42.2364,42.2192,42.2249,19900.0
2006-03-09 15:55:00,73.69,73.69,73.63,73.63,45800.0,42.2249,42.2249,42.1905,42.1905,45800.0
2006-03-10 09:30:00,73.58,73.59,73.23,73.25,89400.0,42.1619,42.1676,41.9613,41.9728,89400.0
2006-03-10 09:35:00,73.25,73.54,73.24,73.4,26900.0,41.9728,42.139,41.9671,42.0588,26900.0
2006-03-10 09:40:00,73.4,73.63,73.31,73.63,22500.0,42.0588,42.1905,42.0072,42.1905,22500.0
2006-03-10 09:45:00,73.63,73.67,73.46,73.61,25300.0,42.1905,42.2135,42.0931,42.1791,25300.0
2006-03-10 09:50:00,73.64,73.74,73.61,73.69,22000.0,42.1963,42.2536,42.1791,42.2249,22000.0
2006-03-10 09:55:00,73.69,73.88,73.69,73.79,28200.0,42.2249,42.3338,42.2249,42.2822,28200.0
2006-03-10 10:00:00,73.79,73.83,73.78,73.78,17400.0,42.2822,42.3052,42.2765,42.2765,17400.0
2006-03-10 10:05:00,73.77,73.83,73.64,73.81,20300.0,42.2708,42.3052,42.1963,42.2937,20300.0
2006-03-10 10:10:00,73.79,73.84,73.72,73.81,25000.0,42.2822,42.3109,42.2421,42.2937,25000.0
2006-03-10 10:15:00,73.8,73.97,73.76,73.86,18400.0,42.288,42.3854,42.265,42.3223,18400.0
2006-03-10 10:20:00,73.79,73.87,73.79,73.84,11200.0,42.2822,42.3281,42.2822,42.3109,11200.0
2006-03-10 10:25:00,73.85,73.86,73.76,73.76,25000.0,42.3166,42.3223,42.265,42.265,25000.0
2006-03-10 10:30:00,73.76,73.83,73.76,73.81,19000.0,42.265,42.3052,42.265,42.2937,19000.0
2006-03-10 10:35:00,73.81,73.89,73.74,73.87,20300.0,42.2937,42.3395,42.2536,42.3281,20300.0
2006-03-10 10:40:00,73.87,74.02,73.85,74.01,26100.0,42.3281,42.414,42.3166,42.4083,26100.0
2006-03-10 10:45:00,74.0,74.0,73.85,73.9,19100.0,42.4026,42.4026,42.3166,42.3453,19100.0
2006-03-10 10:50:00,73.91,74.0,73.9,73.93,17300.0,42.351,42.4026,42.3453,42.3625,17300.0
2006-03-10 10:55:00,73.93,74.08,73.93,74.02,59800.0,42.3625,42.4484,42.3625,42.414,59800.0
2006-03-10 11:00:00,74.02,74.03,73.85,73.89,17500.0,42.414,42.4198,42.3166,42.3395,17500.0
2006-03-10 11:05:00,73.9,73.94,73.83,73.91,21900.0,42.3453,42.3682,42.3052,42.351,21900.0
2006-03-10 11:10:00,73.91,73.99,73.91,73.99,23300.0,42.351,42.3968,42.351,42.3968,23300.0
2006-03-10 11:15:00,74.05,74.06,73.93,73.97,45800.0,42.4312,42.4369,42.3625,42.3854,45800.0
2006-03-10 11:20:00,73.97,74.02,73.96,74.02,14000.0,42.3854,42.414,42.3796,42.414,14000.0
2006-03-10 11:25:00,74.01,74.11,74.01,74.09,14800.0,42.4083,42.4656,42.4083,42.4541,14800.0
2006-03-10 11:30:00,74.08,74.13,74.08,74.11,22700.0,42.4484,42.4771,42.4484,42.4656,22700.0
2006-03-10 11:35:00,74.12,74.14,74.1,74.12,25200.0,42.4713,42.4828,42.4599,42.4713,25200.0
2006-03-10 11:40:00,74.14,74.14,74.05,74.1,13200.0,42.4828,42.4828,42.4312,42.4599,13200.0
2006-03-10 11:45:00,74.11,74.14,74.02,74.02,27400.0,42.4656,42.4828,42.414,42.414,27400.0
2006-03-10 11:50:00,74.01,74.04,73.97,74.03,14900.0,42.4083,42.4255,42.3854,42.4198,14900.0
2006-03-10 11:55:00,74.03,74.14,74.03,74.14,18400.0,42.4198,42.4828,42.4198,42.4828,18400.0
2006-03-10 12:00:00,74.14,74.15,74.12,74.12,27800.0,42.4828,42.4885,42.4713,42.4713,27800.0
2006-03-10 12:05:00,74.12,74.15,74.07,74.08,13600.0,42.4713,42.4885,42.4427,42.4484,13600.0
2006-03-10 12:10:00,74.07,74.08,74.02,74.03,9600.0,42.4427,42.4484,42.414,42.4198,9600.0
2006-03-10 12:15:00,74.02,74.08,74.0,74.08,15200.0,42.414,42.4484,42.4026,42.4484,15200.0
2006-03-10 12:20:00,74.09,74.09,73.98,74.0,28500.0,42.4541,42.4541,42.3911,42.4026,28500.0
2006-03-10 12:25:00,74.02,74.11,74.02,74.1,13000.0,42.414,42.4656,42.414,42.4599,13000.0
2006-03-10 12:30:00,74.1,74.18,74.09,74.16,39900.0,42.4599,42.5057,42.4541,42.4942,39900.0
2006-03-10 12:35:00,74.19,74.3,74.19,74.29,74500.0,42.5114,42.5745,42.5114,42.5687,74500.0
2006-03-10 12:40:00,74.3,74.34,74.25,74.32,13600.0,42.5745,42.5974,42.5458,42.5859,13600.0
2006-03-10 12:45:00,74.31,74.32,74.28,74.28,29600.0,42.5802,42.5859,42.563,42.563,29600.0
2006-03-10 12:50:00,74.28,74.33,74.28,74.32,30200.0,42.563,42.5917,42.563,42.5859,30200.0
2006-03-10 12:55:00,74.32,74.39,74.32,74.39,55500.0,42.5859,42.626,42.5859,42.626,55500.0
2006-03-10 13:00:00,74.38,74.42,74.38,74.41,17300.0,42.6203,42.6432,42.6203,42.6375,17300.0
2006-03-10 13:05:00,74.41,74.43,74.41,74.43,6800.0,42.6375,42.649,42.6375,42.649,6800.0
2006-03-10 13:10:00,74.43,74.47,74.43,74.44,13200.0,42.649,42.6719,42.649,42.6547,13200.0
2006-03-10 13:15:00,74.44,74.49,74.43,74.49,16000.0,42.6547,42.6833,42.649,42.6833,16000.0
2006-03-10 13:20:00,74.5,74.55,74.5,74.54,46000.0,42.6891,42.7177,42.6891,42.712,46000.0
2006-03-10 13:25:00,74.54,74.6,74.54,74.57,32900.0,42.712,42.7464,42.712,42.7292,32900.0
2006-03-10 13:30:00,74.57,74.6,74.35,74.42,21800.0,42.7292,42.7464,42.6031,42.6432,21800.0
2006-03-10 13:35:00,74.42,74.58,74.42,74.53,21800.0,42.6432,42.7349,42.6432,42.7063,21800.0
2006-03-10 13:40:00,74.54,74.56,74.53,74.55,26900.0,42.712,42.7234,42.7063,42.7177,26900.0
2006-03-10 13:45:00,74.55,74.63,74.55,74.61,42700.0,42.7177,42.7636,42.7177,42.7521,42700.0
2006-03-10 13:50:00,74.59,74.6,74.46,74.53,15900.0,42.7406,42.7464,42.6661,42.7063,15900.0
2006-03-10 13:55:00,74.5,74.53,74.49,74.49,11200.0,42.6891,42.7063,42.6833,42.6833,11200.0
2006-03-10 14:00:00,74.5,74.56,74.5,74.55,16300.0,42.6891,42.7234,42.6891,42.7177,16300.0
2006-03-10 14:05:00,74.56,74.56,74.5,74.5,11100.0,42.7234,42.7234,42.6891,42.6891,11100.0
2006-03-10 14:10:00,74.5,74.51,74.48,74.5,59300.0,42.6891,42.6948,42.6776,42.6891,59300.0
2006-03-10 14:15:00,74.5,74.51,74.45,74.5,78700.0,42.6891,42.6948,42.6604,42.6891,78700.0
2006-03-10 14:20:00,74.49,74.49,74.46,74.49,9000.0,42.6833,42.6833,42.6661,42.6833,9000.0
2006-03-10 14:25:00,74.49,74.5,74.43,74.43,35600.0,42.6833,42.6891,42.649,42.649,35600.0
2006-03-10 14:30:00,74.44,74.44,74.33,74.37,54100.0,42.6547,42.6547,42.5917,42.6146,54100.0
2006-03-10 14:35:00,74.37,74.37,74.33,74.37,11200.0,42.6146,42.6146,42.5917,42.6146,11200.0
2006-03-10 14:40:00,74.37,74.39,74.27,74.28,22100.0,42.6146,42.626,42.5573,42.563,22100.0
2006-03-10 14:45:00,74.28,74.34,74.18,74.18,26500.0,42.563,42.5974,42.5057,42.5057,26500.0
2006-03-10 14:50:00,74.17,74.23,74.13,74.21,17200.0,42.5,42.5344,42.4771,42.5229,17200.0
2006-03-10 14:55:00,74.24,74.25,74.14,74.14,18900.0,42.5401,42.5458,42.4828,42.4828,18900.0
2006-03-10 15:00:00,74.14,74.28,74.13,74.15,24500.0,42.4828,42.563,42.4771,42.4885,24500.0
2006-03-10 15:05:00,74.13,74.14,74.05,74.1,21800.0,42.4771,42.4828,42.4312,42.4599,21800.0
2006-03-10 15:10:00,74.1,74.1,73.99,73.99,21500.0,42.4599,42.4599,42.3968,42.3968,21500.0
2006-03-10 15:15:00,73.99,74.05,73.95,74.03,18200.0,42.3968,42.4312,42.3739,42.4198,18200.0
2006-03-10 15:20:00,74.03,74.11,74.0,74.11,23000.0,42.4198,42.4656,42.4026,42.4656,23000.0
2006-03-10 15:25:00,74.11,74.18,74.08,74.18,18800.0,42.4656,42.5057,42.4484,42.5057,18800.0
2006-03-10 15:30:00,74.18,74.3,74.18,74.24,26400.0,42.5057,42.5745,42.5057,42.5401,26400.0
2006-03-10 15:35:00,74.24,74.36,74.23,74.35,62500.0,42.5401,42.6088,42.5344,42.6031,62500.0
2006-03-10 15:40:00,74.36,74.36,74.29,74.3,20900.0,42.6088,42.6088,42.5687,42.5745,20900.0
2006-03-10 15:45:00,74.29,74.33,74.27,74.31,16700.0,42.5687,42.5917,42.5573,42.5802,16700.0
2006-03-10 15:50:00,74.32,74.35,74.3,74.33,24000.0,42.5859,42.6031,42.5745,42.5917,24000.0
2006-03-10 15:55:00,74.34,74.39,74.32,74.32,50300.0,42.5974,42.626,42.5859,42.5859,50300.0
2006-03-13 09:30:00,74.33,74.54,74.32,74.54,45100.0,42.5917,42.712,42.5859,42.712,45100.0
2006-03-13 09:35:00,74.5,74.63,74.46,74.63,38900.0,42.6891,42.7636,42.6661,42.7636,38900.0
2006-03-13 09:40:00,74.77,74.77,74.6,74.64,22600.0,42.8438,42.8438,42.7464,42.7693,22600.0
2006-03-13 09:45:00,74.61,74.79,74.61,74.79,20500.0,42.7521,42.8552,42.7521,42.8552,20500.0
2006-03-13 09:50:00,74.79,74.81,74.78,74.81,21300.0,42.8552,42.8667,42.8495,42.8667,21300.0
2006-03-13 09:55:00,74.81,74.88,74.71,74.87,24100.0,42.8667,42.9068,42.8094,42.9011,24100.0
2006-03-13 10:00:00,74.87,74.88,74.82,74.88,21700.0,42.9011,42.9068,42.8724,42.9068,21700.0
2006-03-13 10:05:00,74.88,74.94,74.84,74.94,47800.0,42.9068,42.9412,42.8839,42.9412,47800.0
2006-03-13 10:10:00,74.92,74.95,74.85,74.85,31100.0,42.9297,42.9469,42.8896,42.8896,31100.0
2006-03-13 10:15:00,74.84,74.92,74.83,74.85,62200.0,42.8839,42.9297,42.8782,42.8896,62200.0
2006-03-13 10:20:00,74.83,74.84,74.66,74.72,49000.0,42.8782,42.8839,42.7807,42.8151,49000.0
2006-03-13 10:25:00,74.72,74.74,74.7,74.73,15800.0,42.8151,42.8266,42.8037,42.8209,15800.0
2006-03-13 10:30:00,74.73,74.74,74.66,74.67,20800.0,42.8209,42.8266,42.7807,42.7865,20800.0
2006-03-13 10:35:00,74.66,74.69,74.62,74.62,10200.0,42.7807,42.7979,42.7578,42.7578,10200.0
2006-03-13 10:40:00,74.62,74.62,74.58,74.59,29900.0,42.7578,42.7578,42.7349,42.7406,29900.0
2006-03-13 10:45:00,74.6,74.6,74.58,74.58,22600.0,42.7464,42.7464,42.7349,42.7349,22600.0
2006-03-13 10:50:00,74.58,74.6,74.52,74.53,30100.0,42.7349,42.7464,42.7005,42.7063,30100.0
2006-03-13 10:55:00,74.54,74.54,74.48,74.5,34500.0,42.712,42.712,42.6776,42.6891,34500.0
2006-03-13 11:00:00,74.49,74.49,74.46,74.46,13800.0,42.6833,42.6833,42.6661,42.6661,13800.0
2006-03-13 11:05:00,74.45,74.45,74.32,74.36,20000.0,42.6604,42.6604,42.5859,42.6088,20000.0
2006-03-13 11:10:00,74.36,74.41,74.36,74.41,18000.0,42.6088,42.6375,42.6088,42.6375,18000.0
2006-03-13 11:15:00,74.4,74.54,74.4,74.53,23800.0,42.6318,42.712,42.6318,42.7063,23800.0
2006-03-13 11:20:00,74.51,74.51,74.43,74.45,11300.0,42.6948,42.6948,42.649,42.6604,11300.0
2006-03-13 11:25:00,74.45,74.49,74.35,74.48,17200.0,42.6604,42.6833,42.6031,42.6776,17200.0
2006-03-13 11:30:00,74.48,74.5,74.45,74.47,17800.0,42.6776,42.6891,42.6604,42.6719,17800.0
2006-03-13 11:35:00,74.46,74.47,74.39,74.39,24700.0,42.6661,42.6719,42.626,42.626,24700.0
2006-03-13 11:40:00,74.4,74.44,74.37,74.43,16100.0,42.6318,42.6547,42.6146,42.649,16100.0
2006-03-13 11:45:00,74.43,74.47,74.42,74.43,18100.0,42.649,42.6719,42.6432,42.649,18100.0
2006-03-13 11:50:00,74.45,74.46,74.43,74.44,8500.0,42.6604,42.6661,42.649,42.6547,8500.0
2006-03-13 11:55:00,74.44,74.45,74.36,74.37,17700.0,42.6547,42.6604,42.6088,42.6146,17700.0
2006-03-13 12:00:00,74.38,74.39,74.34,74.37,13800.0,42.6203,42.626,42.5974,42.6146,13800.0
2006-03-13 12:05:00,74.37,74.39,74.34,74.38,17300.0,42.6146,42.626,42.5974,42.6203,17300.0
2006-03-13 12:10:00,74.39,74.41,74.34,74.41,9900.0,42.626,42.6375,42.5974,42.6375,9900.0
2006-03-13 12:15:00,74.41,74.41,74.39,74.4,8700.0,42.6375,42.6375,42.626,42.6318,8700.0
2006-03-13 12:20:00,74.4,74.41,74.34,74.37,9100.0,42.6318,42.6375,42.5974,42.6146,9100.0
2006-03-13 12:25:00,74.38,74.42,74.38,74.42,15700.0,42.6203,42.6432,42.6203,42.6432,15700.0
2006-03-13 12:30:00,74.42,74.43,74.39,74.39,14300.0,42.6432,42.649,42.626,42.626,14300.0
2006-03-13 12:35:00,74.39,74.42,74.38,74.4,18300.0,42.626,42.6432,42.6203,42.6318,18300.0
2006-03-13 12:40:00,74.4,74.4,74.39,74.4,10100.0,42.6318,42.6318,42.626,42.6318,10100.0
2006-03-13 12:45:00,74.4,74.44,74.4,74.44,13700.0,42.6318,42.6547,42.6318,42.6547,13700.0
2006-03-13 12:50:00,74.44,74.46,74.39,74.41,35300.0,42.6547,42.6661,42.626,42.6375,35300.0
2006-03-13 12:55:00,74.41,74.47,74.41,74.46,29200.0,42.6375,42.6719,42.6375,42.6661,29200.0
2006-03-13 13:00:00,74.46,74.46,74.39,74.39,8800.0,42.6661,42.6661,42.626,42.626,8800.0
2006-03-13 13:05:00,74.39,74.41,74.38,74.38,7500.0,42.626,42.6375,42.6203,42.6203,7500.0
2006-03-13 13:10:00,74.39,74.42,74.39,74.39,10600.0,42.626,42.6432,42.626,42.626,10600.0
2006-03-13 13:15:00,74.39,74.4,74.36,74.36,17100.0,42.626,42.6318,42.6088,42.6088,17100.0
2006-03-13 13:20:00,74.38,74.38,74.25,74.28,14000.0,42.6203,42.6203,42.5458,42.563,14000.0
2006-03-13 13:25:00,74.29,74.29,74.25,74.25,28600.0,42.5687,42.5687,42.5458,42.5458,28600.0
2006-03-13 13:30:00,74.25,74.27,74.19,74.19,31700.0,42.5458,42.5573,42.5114,42.5114,31700.0
2006-03-13 13:35:00,74.19,74.2,74.14,74.2,12200.0,42.5114,42.5172,42.4828,42.5172,12200.0
2006-03-13 13:40:00,74.19,74.22,74.18,74.18,20700.0,42.5114,42.5286,42.5057,42.5057,20700.0
2006-03-13 13:45:00,74.15,74.15,74.02,74.03,19600.0,42.4885,42.4885,42.414,42.4198,19600.0
2006-03-13 13:50:00,74.03,74.08,74.0,74.02,39300.0,42.4198,42.4484,42.4026,42.414,39300.0
2006-03-13 13:55:00,74.04,74.06,74.02,74.05,11500.0,42.4255,42.4369,42.414,42.4312,11500.0
2006-03-13 14:00:00,74.07,74.18,74.06,74.18,36500.0,42.4427,42.5057,42.4369,42.5057,36500.0
2006-03-13 14:05:00,74.18,74.27,74.17,74.21,29000.0,42.5057,42.5573,42.5,42.5229,29000.0
2006-03-13 14:10:00,74.21,74.21,74.15,74.16,26600.0,42.5229,42.5229,42.4885,42.4942,26600.0
2006-03-13 14:15:00,74.16,74.19,74.16,74.18,16200.0,42.4942,42.5114,42.4942,42.5057,16200.0
2006-03-13 14:20:00,74.18,74.19,74.11,74.16,46700.0,42.5057,42.5114,42.4656,42.4942,46700.0
2006-03-13 14:25:00,74.15,74.22,74.08,74.14,41900.0,42.4885,42.5286,42.4484,42.4828,41900.0
2006-03-13 14:30:00,74.14,74.18,74.12,74.16,10200.0,42.4828,42.5057,42.4713,42.4942,10200.0
2006-03-13 14:35:00,74.16,74.16,74.07,74.07,25900.0,42.4942,42.4942,42.4427,42.4427,25900.0
2006-03-13 14:40:00,74.07,74.08,73.9,73.93,34700.0,42.4427,42.4484,42.3453,42.3625,34700.0
2006-03-13 14:45:00,73.9,73.9,73.79,73.84,33700.0,42.3453,42.3453,42.2822,42.3109,33700.0
2006-03-13 14:50:00,73.83,73.98,73.83,73.95,19800.0,42.3052,42.3911,42.3052,42.3739,19800.0
2006-03-13 14:55:00,73.95,73.97,73.92,73.94,10100.0,42.3739,42.3854,42.3567,42.3682,10100.0
2006-03-13 15:00:00,73.93,73.95,73.89,73.89,20800.0,42.3625,42.3739,42.3395,42.3395,20800.0
2006-03-13 15:05:00,73.88,73.9,73.79,73.79,26300.0,42.3338,42.3453,42.2822,42.2822,26300.0
2006-03-13 15:10:00,73.76,73.92,73.73,73.86,24500.0,42.265,42.3567,42.2479,42.3223,24500.0
2006-03-13 15:15:00,73.85,73.85,73.75,73.76,30500.0,42.3166,42.3166,42.2593,42.265,30500.0
2006-03-13 15:20:00,73.75,73.77,73.67,73.68,41400.0,42.2593,42.2708,42.2135,42.2192,41400.0
2006-03-13 15:25:00,73.69,73.69,73.53,73.54,24200.0,42.2249,42.2249,42.1332,42.139,24200.0
2006-03-13 15:30:00,73.53,73.6,73.5,73.6,47300.0,42.1332,42.1734,42.1161,42.1734,47300.0
2006-03-13 15:35:00,73.58,73.74,73.57,73.6,36100.0,42.1619,42.2536,42.1562,42.1734,36100.0
2006-03-13 15:40:00,73.64,73.78,73.62,73.74,29900.0,42.1963,42.2765,42.1848,42.2536,29900.0
2006-03-13 15:45:00,73.74,73.75,73.69,73.69,38500.0,42.2536,42.2593,42.2249,42.2249,38500.0
2006-03-13 15:50:00,73.69,73.71,73.59,73.6,57500.0,42.2249,42.2364,42.1676,42.1734,57500.0
2006-03-13 15:55:00,73.6,73.6,73.52,73.53,100100.0,42.1734,42.1734,42.1275,42.1332,100100.0
2006-03-14 09:30:00,73.52,73.55,73.33,73.4,35400.0,42.1275,42.1447,42.0186,42.0588,35400.0
2006-03-14 09:35:00,73.39,73.39,73.3,73.31,19700.0,42.053,42.053,42.0015,42.0072,19700.0
2006-03-14 09:40:00,73.33,73.53,73.29,73.52,18500.0,42.0186,42.1332,41.9957,42.1275,18500.0
2006-03-14 09:45:00,73.51,73.58,73.31,73.38,24200.0,42.1218,42.1619,42.0072,42.0473,24200.0
2006-03-14 09:50:00,73.38,73.6,73.38,73.58,15600.0,42.0473,42.1734,42.0473,42.1619,15600.0
2006-03-14 09:55:00,73.59,73.6,73.35,73.35,20400.0,42.1676,42.1734,42.0301,42.0301,20400.0
2006-03-14 10:00:00,73.35,73.38,73.17,73.29,44000.0,42.0301,42.0473,41.927,41.9957,44000.0
2006-03-14 10:05:00,73.29,73.54,73.29,73.5,24100.0,41.9957,42.139,41.9957,42.1161,24100.0
2006-03-14 10:10:00,73.51,73.54,73.45,73.54,9400.0,42.1218,42.139,42.0874,42.139,9400.0
2006-03-14 10:15:00,73.53,73.54,73.45,73.5,32300.0,42.1332,42.139,42.0874,42.1161,32300.0
2006-03-14 10:20:00,73.51,73.55,73.45,73.46,25200.0,42.1218,42.1447,42.0874,42.0931,25200.0
2006-03-14 10:25:00,73.46,73.56,73.44,73.54,44000.0,42.0931,42.1504,42.0817,42.139,44000.0
2006-03-14 10:30:00,73.55,73.55,73.45,73.46,19000.0,42.1447,42.1447,42.0874,42.0931,19000.0
2006-03-14 10:35:00,73.46,73.47,73.35,73.42,37600.0,42.0931,42.0989,42.0301,42.0702,37600.0
2006-03-14 10:40:00,73.39,73.39,73.29,73.29,45200.0,42.053,42.053,41.9957,41.9957,45200.0
2006-03-14 10:45:00,73.29,73.36,73.24,73.24,46600.0,41.9957,42.0358,41.9671,41.9671,46600.0
2006-03-14 10:50:00,73.24,73.33,73.24,73.29,27800.0,41.9671,42.0186,41.9671,41.9957,27800.0
2006-03-14 10:55:00,73.27,73.34,73.23,73.34,34300.0,41.9843,42.0244,41.9613,42.0244,34300.0
2006-03-14 11:00:00,73.34,73.47,73.34,73.47,9600.0,42.0244,42.0989,42.0244,42.0989,9600.0
2006-03-14 11:05:00,73.47,73.48,73.39,73.4,28700.0,42.0989,42.1046,42.053,42.0588,28700.0
2006-03-14 11:10:00,73.4,73.44,73.4,73.44,24900.0,42.0588,42.0817,42.0588,42.0817,24900.0
2006-03-14 11:15:00,73.45,73.46,73.4,73.42,16400.0,42.0874,42.0931,42.0588,42.0702,16400.0
2006-03-14 11:20:00,73.42,73.54,73.42,73.54,22700.0,42.0702,42.139,42.0702,42.139,22700.0
2006-03-14 11:25:00,73.54,73.54,73.48,73.49,9700.0,42.139,42.139,42.1046,42.1103,9700.0
2006-03-14 11:30:00,73.49,73.54,73.47,73.49,30400.0,42.1103,42.139,42.0989,42.1103,30400.0
2006-03-14 11:35:00,73.48,73.52,73.47,73.51,22100.0,42.1046,42.1275,42.0989,42.1218,22100.0
2006-03-14 11:40:00,73.52,73.54,73.45,73.48,29500.0,42.1275,42.139,42.0874,42.1046,29500.0
2006-03-14 11:45:00,73.49,73.49,73.46,73.49,19100.0,42.1103,42.1103,42.0931,42.1103,19100.0
2006-03-14 11:50:00,73.48,73.51,73.45,73.51,50000.0,42.1046,42.1218,42.0874,42.1218,50000.0
2006-03-14 11:55:00,73.51,73.58,73.51,73.57,17700.0,42.1218,42.1619,42.1218,42.1562,17700.0
2006-03-14 12:00:00,73.58,73.65,73.58,73.65,18700.0,42.1619,42.202,42.1619,42.202,18700.0
2006-03-14 12:05:00,73.65,73.75,73.65,73.75,23200.0,42.202,42.2593,42.202,42.2593,23200.0
2006-03-14 12:10:00,73.75,73.88,73.7,73.85,20300.0,42.2593,42.3338,42.2307,42.3166,20300.0
2006-03-14 12:15:00,73.85,73.87,73.84,73.87,19200.0,42.3166,42.3281,42.3109,42.3281,19200.0
2006-03-14 12:20:00,73.86,73.9,73.86,73.89,18500.0,42.3223,42.3453,42.3223,42.3395,18500.0
2006-03-14 12:25:00,73.89,73.92,73.86,73.9,14000.0,42.3395,42.3567,42.3223,42.3453,14000.0
2006-03-14 12:30:00,73.9,73.9,73.83,73.87,10900.0,42.3453,42.3453,42.3052,42.3281,10900.0
2006-03-14 12:35:00,73.88,73.94,73.88,73.93,20900.0,42.3338,42.3682,42.3338,42.3625,20900.0
2006-03-14 12:40:00,73.93,74.07,73.93,73.99,20000.0,42.3625,42.4427,42.3625,42.3968,20000.0
2006-03-14 12:45:00,74.0,74.05,74.0,74.04,7100.0,42.4026,42.4312,42.4026,42.4255,7100.0
2006-03-14 12:50:00,74.05,74.06,74.03,74.04,6700.0,42.4312,42.4369,42.4198,42.4255,6700.0
2006-03-14 12:55:00,74.05,74.06,73.99,73.99,12100.0,42.4312,42.4369,42.3968,42.3968,12100.0
2006-03-14 13:00:00,73.99,74.0,73.98,73.98,7300.0,42.3968,42.4026,42.3911,42.3911,7300.0
2006-03-14 13:05:00,73.98,74.0,73.96,73.96,9400.0,42.3911,42.4026,42.3796,42.3796,9400.0
2006-03-14 13:10:00,73.96,74.01,73.95,74.0,57400.0,42.3796,42.4083,42.3739,42.4026,57400.0
2006-03-14 13:15:00,74.0,74.04,73.95,74.04,27300.0,42.4026,42.4255,42.3739,42.4255,27300.0
2006-03-14 13:20:00,74.04,74.11,74.01,74.02,14300.0,42.4255,42.4656,42.4083,42.414,14300.0
2006-03-14 13:25:00,74.02,74.09,74.01,74.05,24900.0,42.414,42.4541,42.4083,42.4312,24900.0
2006-03-14 13:30:00,74.05,74.07,74.05,74.06,13700.0,42.4312,42.4427,42.4312,42.4369,13700.0
2006-03-14 13:35:00,74.06,74.06,74.0,74.01,44200.0,42.4369,42.4369,42.4026,42.4083,44200.0
2006-03-14 13:40:00,74.01,74.01,73.97,73.99,20100.0,42.4083,42.4083,42.3854,42.3968,20100.0
2006-03-14 13:45:00,73.99,74.0,73.97,73.98,12600.0,42.3968,42.4026,42.3854,42.3911,12600.0
2006-03-14 13:50:00,73.97,74.0,73.97,73.98,9700.0,42.3854,42.4026,42.3854,42.3911,9700.0
2006-03-14 13:55:00,73.99,73.99,73.94,73.96,9400.0,42.3968,42.3968,42.3682,42.3796,9400.0
2006-03-14 14:00:00,73.96,73.96,73.88,73.88,14300.0,42.3796,42.3796,42.3338,42.3338,14300.0
2006-03-14 14:05:00,73.88,73.9,73.84,73.85,20800.0,42.3338,42.3453,42.3109,42.3166,20800.0
2006-03-14 14:10:00,73.84,73.85,73.8,73.81,15000.0,42.3109,42.3166,42.288,42.2937,15000.0
2006-03-14 14:15:00,73.8,73.83,73.79,73.83,13100.0,42.288,42.3052,42.2822,42.3052,13100.0
2006-03-14 14:20:00,73.84,73.98,73.84,73.97,26100.0,42.3109,42.3911,42.3109,42.3854,26100.0
2006-03-14 14:25:00,73.98,74.22,73.96,74.22,42600.0,42.3911,42.5286,42.3796,42.5286,42600.0
2006-03-14 14:30:00,74.22,74.27,74.2,74.24,25600.0,42.5286,42.5573,42.5172,42.5401,25600.0
2006-03-14 14:35:00,74.24,74.3,74.23,74.29,11500.0,42.5401,42.5745,42.5344,42.5687,11500.0
2006-03-14 14:40:00,74.29,74.31,74.25,74.25,13100.0,42.5687,42.5802,42.5458,42.5458,13100.0
2006-03-14 14:45:00,74.26,74.26,74.2,74.2,7900.0,42.5515,42.5515,42.5172,42.5172,7900.0
2006-03-14 14:50:00,74.21,74.28,74.2,74.25,15500.0,42.5229,42.563,42.5172,42.5458,15500.0
2006-03-14 14:55:00,74.25,74.25,74.19,74.19,8900.0,42.5458,42.5458,42.5114,42.5114,8900.0
2006-03-14 15:00:00,74.19,74.21,74.12,74.12,14200.0,42.5114,42.5229,42.4713,42.4713,14200.0
2006-03-14 15:05:00,74.14,74.24,74.14,74.16,21200.0,42.4828,42.5401,42.4828,42.4942,21200.0
2006-03-14 15:10:00,74.15,74.17,74.11,74.14,14900.0,42.4885,42.5,42.4656,42.4828,14900.0
2006-03-14 15:15:00,74.16,74.16,74.12,74.13,16000.0,42.4942,42.4942,42.4713,42.4771,16000.0
2006-03-14 15:20:00,74.12,74.14,74.11,74.12,24200.0,42.4713,42.4828,42.4656,42.4713,24200.0
2006-03-14 15:25:00,74.11,74.11,74.08,74.08,40200.0,42.4656,42.4656,42.4484,42.4484,40200.0
2006-03-14 15:30:00,74.08,74.24,74.05,74.24,28200.0,42.4484,42.5401,42.4312,42.5401,28200.0
2006-03-14 15:35:00,74.25,74.37,74.24,74.32,33200.0,42.5458,42.6146,42.5401,42.5859,33200.0
2006-03-14 15:40:00,74.33,74.33,74.31,74.31,18400.0,42.5917,42.5917,42.5802,42.5802,18400.0
2006-03-14 15:45:00,74.32,74.33,74.27,74.28,16400.0,42.5859,42.5917,42.5573,42.563,16400.0
2006-03-14 15:50:00,74.25,74.27,74.11,74.11,30700.0,42.5458,42.5573,42.4656,42.4656,30700.0
2006-03-14 15:55:00,74.1,74.11,74.05,74.1,72000.0,42.4599,42.4656,42.4312,42.4599,72000.0
2006-03-15 09:30:00,74.21,74.32,74.21,74.27,35300.0,42.5229,42.5859,42.5229,42.5573,35300.0
2006-03-15 09:35:00,74.23,74.29,74.13,74.15,16100.0,42.5344,42.5687,42.4771,42.4885,16100.0
2006-03-15 09:40:00,74.13,74.14,74.0,74.02,19300.0,42.4771,42.4828,42.4026,42.414,19300.0
2006-03-15 09:45:00,74.01,74.21,74.01,74.1,89600.0,42.4083,42.5229,42.4083,42.4599,89600.0
2006-03-15 09:50:00,74.11,74.24,74.0,74.03,68500.0,42.4656,42.5401,42.4026,42.4198,68500.0
2006-03-15 09:55:00,74.03,74.1,74.03,74.07,16500.0,42.4198,42.4599,42.4198,42.4427,16500.0
2006-03-15 10:00:00,74.05,74.06,74.02,74.05,32100.0,42.4312,42.4369,42.414,42.4312,32100.0
2006-03-15 10:05:00,74.05,74.06,74.0,74.03,33200.0,42.4312,42.4369,42.4026,42.4198,33200.0
2006-03-15 10:10:00,74.03,74.03,73.95,73.95,18600.0,42.4198,42.4198,42.3739,42.3739,18600.0
2006-03-15 10:15:00,73.96,74.11,73.93,74.11,27000.0,42.3796,42.4656,42.3625,42.4656,27000.0
2006-03-15 10:20:00,74.11,74.11,73.93,74.02,45900.0,42.4656,42.4656,42.3625,42.414,45900.0
2006-03-15 10:25:00,74.03,74.1,74.02,74.06,28400.0,42.4198,42.4599,42.414,42.4369,28400.0
2006-03-15 10:30:00,74.05,74.06,73.98,73.99,21500.0,42.4312,42.4369,42.3911,42.3968,21500.0
2006-03-15 10:35:00,74.0,74.08,74.0,74.05,16400.0,42.4026,42.4484,42.4026,42.4312,16400.0
2006-03-15 10:40:00,74.05,74.05,74.01,74.02,47100.0,42.4312,42.4312,42.4083,42.414,47100.0
2006-03-15 10:45:00,74.01,74.02,73.96,73.99,71400.0,42.4083,42.414,42.3796,42.3968,71400.0
2006-03-15 10:50:00,74.0,74.0,73.82,73.89,20200.0,42.4026,42.4026,42.2994,42.3395,20200.0
2006-03-15 10:55:00,73.9,73.95,73.89,73.9,18600.0,42.3453,42.3739,42.3395,42.3453,18600.0
2006-03-15 11:00:00,73.91,73.94,73.83,73.91,15500.0,42.351,42.3682,42.3052,42.351,15500.0
2006-03-15 11:05:00,73.91,73.99,73.91,73.98,15100.0,42.351,42.3968,42.351,42.3911,15100.0
2006-03-15 11:10:00,73.97,73.99,73.93,73.96,7500.0,42.3854,42.3968,42.3625,42.3796,7500.0
2006-03-15 11:15:00,73.96,74.02,73.95,73.96,18500.0,42.3796,42.414,42.3739,42.3796,18500.0
2006-03-15 11:20:00,73.95,74.02,73.93,74.0,12200.0,42.3739,42.414,42.3625,42.4026,12200.0
2006-03-15 11:25:00,74.0,74.05,73.99,74.04,13800.0,42.4026,42.4312,42.3968,42.4255,13800.0
2006-03-15 11:30:00,74.03,74.06,73.99,74.06,15600.0,42.4198,42.4369,42.3968,42.4369,15600.0
2006-03-15 11:35:00,74.05,74.07,74.04,74.07,12900.0,42.4312,42.4427,42.4255,42.4427,12900.0
2006-03-15 11:40:00,74.07,74.14,74.04,74.07,17300.0,42.4427,42.4828,42.4255,42.4427,17300.0
2006-03-15 11:45:00,74.06,74.06,74.01,74.03,12400.0,42.4369,42.4369,42.4083,42.4198,12400.0
2006-03-15 11:50:00,74.03,74.13,74.02,74.09,11800.0,42.4198,42.4771,42.414,42.4541,11800.0
2006-03-15 11:55:00,74.09,74.13,74.05,74.08,15200.0,42.4541,42.4771,42.4312,42.4484,15200.0
2006-03-15 12:00:00,74.08,74.1,74.07,74.1,9000.0,42.4484,42.4599,42.4427,42.4599,9000.0
2006-03-15 12:05:00,74.09,74.15,74.08,74.14,12100.0,42.4541,42.4885,42.4484,42.4828,12100.0
2006-03-15 12:10:00,74.14,74.23,74.13,74.23,16600.0,42.4828,42.5344,42.4771,42.5344,16600.0
2006-03-15 12:15:00,74.24,74.37,74.24,74.36,27900.0,42.5401,42.6146,42.5401,42.6088,27900.0
2006-03-15 12:20:00,74.35,74.44,73.31,74.31,24200.0,42.6031,42.6547,42.0072,42.5802,24200.0
2006-03-15 12:25:00,74.31,74.34,74.17,74.22,26500.0,42.5802,42.5974,42.5,42.5286,26500.0
2006-03-15 12:30:00,74.22,74.3,74.22,74.3,8400.0,42.5286,42.5745,42.5286,42.5745,8400.0
2006-03-15 12:35:00,74.31,74.33,74.31,74.32,6500.0,42.5802,42.5917,42.5802,42.5859,6500.0
2006-03-15 12:40:00,74.32,74.32,74.3,74.3,19400.0,42.5859,42.5859,42.5745,42.5745,19400.0
2006-03-15 12:45:00,74.29,74.29,74.2,74.22,12900.0,42.5687,42.5687,42.5172,42.5286,12900.0
2006-03-15 12:50:00,74.23,74.32,74.23,74.31,8300.0,42.5344,42.5859,42.5344,42.5802,8300.0
2006-03-15 12:55:00,74.31,74.37,74.31,74.35,10000.0,42.5802,42.6146,42.5802,42.6031,10000.0
2006-03-15 13:00:00,74.35,74.35,74.3,74.32,8500.0,42.6031,42.6031,42.5745,42.5859,8500.0
2006-03-15 13:05:00,74.33,74.38,74.33,74.38,6800.0,42.5917,42.6203,42.5917,42.6203,6800.0
2006-03-15 13:10:00,74.38,74.38,74.36,74.37,6000.0,42.6203,42.6203,42.6088,42.6146,6000.0
2006-03-15 13:15:00,74.38,74.41,74.31,74.31,10200.0,42.6203,42.6375,42.5802,42.5802,10200.0
2006-03-15 13:20:00,74.32,74.37,74.26,74.27,14000.0,42.5859,42.6146,42.5515,42.5573,14000.0
2006-03-15 13:25:00,74.27,74.27,74.2,74.21,8300.0,42.5573,42.5573,42.5172,42.5229,8300.0
2006-03-15 13:30:00,74.22,74.39,74.16,74.16,36500.0,42.5286,42.626,42.4942,42.4942,36500.0
2006-03-15 13:35:00,74.16,74.21,74.11,74.21,22700.0,42.4942,42.5229,42.4656,42.5229,22700.0
2006-03-15 13:40:00,74.19,74.22,74.13,74.16,19200.0,42.5114,42.5286,42.4771,42.4942,19200.0
2006-03-15 13:45:00,74.16,74.17,74.15,74.17,8200.0,42.4942,42.5,42.4885,42.5,8200.0
2006-03-15 13:50:00,74.17,74.34,74.17,74.33,14100.0,42.5,42.5974,42.5,42.5917,14100.0
2006-03-15 13:55:00,74.33,74.35,74.27,74.32,30400.0,42.5917,42.6031,42.5573,42.5859,30400.0
2006-03-15 14:00:00,74.31,74.32,74.22,74.22,14000.0,42.5802,42.5859,42.5286,42.5286,14000.0
2006-03-15 14:05:00,74.25,74.26,74.25,74.25,12800.0,42.5458,42.5515,42.5458,42.5458,12800.0
2006-03-15 14:10:00,74.25,74.37,74.25,74.37,86300.0,42.5458,42.6146,42.5458,42.6146,86300.0
2006-03-15 14:15:00,74.37,74.41,74.34,74.41,20000.0,42.6146,42.6375,42.5974,42.6375,20000.0
2006-03-15 14:20:00,74.42,74.5,74.39,74.48,37900.0,42.6432,42.6891,42.626,42.6776,37900.0
2006-03-15 14:25:00,74.47,74.57,74.46,74.54,19000.0,42.6719,42.7292,42.6661,42.712,19000.0
2006-03-15 14:30:00,74.57,74.64,74.55,74.55,40400.0,42.7292,42.7693,42.7177,42.7177,40400.0
2006-03-15 14:35:00,74.54,74.58,74.5,74.5,22300.0,42.712,42.7349,42.6891,42.6891,22300.0
2006-03-15 14:40:00,74.5,74.54,74.49,74.51,15600.0,42.6891,42.712,42.6833,42.6948,15600.0
2006-03-15 14:45:00,74.52,74.52,74.45,74.47,35000.0,42.7005,42.7005,42.6604,42.6719,35000.0
2006-03-15 14:50:00,74.47,74.5,74.43,74.45,17600.0,42.6719,42.6891,42.649,42.6604,17600.0
2006-03-15 14:55:00,74.45,74.56,74.45,74.47,19100.0,42.6604,42.7234,42.6604,42.6719,19100.0
2006-03-15 15:00:00,74.47,74.48,74.4,74.48,38000.0,42.6719,42.6776,42.6318,42.6776,38000.0
2006-03-15 15:05:00,74.49,74.49,74.44,74.46,24600.0,42.6833,42.6833,42.6547,42.6661,24600.0
2006-03-15 15:10:00,74.45,74.46,74.42,74.42,25700.0,42.6604,42.6661,42.6432,42.6432,25700.0
2006-03-15 15:15:00,74.42,74.43,74.37,74.41,30200.0,42.6432,42.649,42.6146,42.6375,30200.0
2006-03-15 15:20:00,74.41,74.5,74.41,74.43,30600.0,42.6375,42.6891,42.6375,42.649,30600.0
2006-03-15 15:25:00,74.44,74.45,74.4,74.4,32600.0,42.6547,42.6604,42.6318,42.6318,32600.0
2006-03-15 15:30:00,74.42,74.52,74.4,74.45,27000.0,42.6432,42.7005,42.6318,42.6604,27000.0
2006-03-15 15:35:00,74.46,74.47,74.45,74.45,22500.0,42.6661,42.6719,42.6604,42.6604,22500.0
2006-03-15 15:40:00,74.47,74.47,74.42,74.44,11200.0,42.6719,42.6719,42.6432,42.6547,11200.0
2006-03-15 15:45:00,74.44,74.45,74.39,74.39,16800.0,42.6547,42.6604,42.626,42.626,16800.0
2006-03-15 15:50:00,74.41,74.41,74.31,74.33,24900.0,42.6375,42.6375,42.5802,42.5917,24900.0
2006-03-15 15:55:00,74.33,74.37,74.23,74.25,75900.0,42.5917,42.6146,42.5344,42.5458,75900.0
2006-03-16 09:30:00,74.47,74.75,74.4,74.75,48700.0,42.6719,42.8323,42.6318,42.8323,48700.0
2006-03-16 09:35:00,74.75,74.79,74.6,74.63,50000.0,42.8323,42.8552,42.7464,42.7636,50000.0
2006-03-16 09:40:00,74.6,74.82,74.59,74.8,63100.0,42.7464,42.8724,42.7406,42.861,63100.0
2006-03-16 09:45:00,74.77,74.95,74.77,74.89,65700.0,42.8438,42.9469,42.8438,42.9125,65700.0
2006-03-16 09:50:00,74.88,74.95,74.77,74.82,49600.0,42.9068,42.9469,42.8438,42.8724,49600.0
2006-03-16 09:55:00,74.82,74.83,74.79,74.82,13200.0,42.8724,42.8782,42.8552,42.8724,13200.0
2006-03-16 10:00:00,74.83,74.87,74.8,74.87,42400.0,42.8782,42.9011,42.861,42.9011,42400.0
2006-03-16 10:05:00,74.87,74.88,74.83,74.84,15500.0,42.9011,42.9068,42.8782,42.8839,15500.0
2006-03-16 10:10:00,74.84,74.89,74.83,74.86,24000.0,42.8839,42.9125,42.8782,42.8953,24000.0
2006-03-16 10:15:00,74.86,74.9,74.81,74.89,82300.0,42.8953,42.9183,42.8667,42.9125,82300.0
2006-03-16 10:20:00,74.89,74.89,74.79,74.82,22000.0,42.9125,42.9125,42.8552,42.8724,22000.0
2006-03-16 10:25:00,74.81,74.88,74.81,74.88,15000.0,42.8667,42.9068,42.8667,42.9068,15000.0
2006-03-16 10:30:00,74.88,74.99,74.88,74.96,63000.0,42.9068,42.9698,42.9068,42.9527,63000.0
2006-03-16 10:35:00,74.98,74.98,74.93,74.98,47100.0,42.9641,42.9641,42.9355,42.9641,47100.0
2006-03-16 10:40:00,74.99,74.99,74.96,74.96,62300.0,42.9698,42.9698,42.9527,42.9527,62300.0
2006-03-16 10:45:00,74.96,74.99,74.92,74.96,33700.0,42.9527,42.9698,42.9297,42.9527,33700.0
2006-03-16 10:50:00,74.96,74.99,74.95,74.99,38100.0,42.9527,42.9698,42.9469,42.9698,38100.0
2006-03-16 10:55:00,74.98,74.98,74.94,74.96,14600.0,42.9641,42.9641,42.9412,42.9527,14600.0
2006-03-16 11:00:00,74.96,74.96,74.93,74.94,12000.0,42.9527,42.9527,42.9355,42.9412,12000.0
2006-03-16 11:05:00,74.95,74.99,74.93,74.98,16400.0,42.9469,42.9698,42.9355,42.9641,16400.0
2006-03-16 11:10:00,74.98,74.98,74.93,74.95,27200.0,42.9641,42.9641,42.9355,42.9469,27200.0
2006-03-16 11:15:00,74.95,74.98,74.94,74.95,26600.0,42.9469,42.9641,42.9412,42.9469,26600.0
2006-03-16 11:20:00,74.95,75.0,74.95,75.0,90400.0,42.9469,42.9756,42.9469,42.9756,90400.0
2006-03-16 11:25:00,74.99,75.0,74.98,75.0,66500.0,42.9698,42.9756,42.9641,42.9756,66500.0
2006-03-16 11:30:00,75.0,75.0,74.93,74.96,50300.0,42.9756,42.9756,42.9355,42.9527,50300.0
2006-03-16 11:35:00,74.96,74.97,74.92,74.96,23000.0,42.9527,42.9584,42.9297,42.9527,23000.0
2006-03-16 11:40:00,74.96,74.97,74.94,74.94,44900.0,42.9527,42.9584,42.9412,42.9412,44900.0
2006-03-16 11:45:00,74.95,74.95,74.92,74.95,6600.0,42.9469,42.9469,42.9297,42.9469,6600.0
2006-03-16 11:50:00,74.95,74.97,74.92,74.94,29700.0,42.9469,42.9584,42.9297,42.9412,29700.0
2006-03-16 11:55:00,74.95,75.0,74.94,74.95,40500.0,42.9469,42.9756,42.9412,42.9469,40500.0
2006-03-16 12:00:00,74.94,74.97,74.94,74.97,11200.0,42.9412,42.9584,42.9412,42.9584,11200.0
2006-03-16 12:05:00,74.96,74.99,74.96,74.98,23000.0,42.9527,42.9698,42.9527,42.9641,23000.0
2006-03-16 12:10:00,74.98,74.98,74.97,74.97,11100.0,42.9641,42.9641,42.9584,42.9584,11100.0
2006-03-16 12:15:00,74.97,74.98,74.95,74.96,20000.0,42.9584,42.9641,42.9469,42.9527,20000.0
2006-03-16 12:20:00,74.96,74.99,74.95,74.95,28500.0,42.9527,42.9698,42.9469,42.9469,28500.0
2006-03-16 12:25:00,74.95,74.99,74.95,74.96,46200.0,42.9469,42.9698,42.9469,42.9527,46200.0
2006-03-16 12:30:00,74.95,74.97,74.93,74.93,42200.0,42.9469,42.9584,42.9355,42.9355,42200.0
2006-03-16 12:35:00,74.93,74.97,74.93,74.96,30200.0,42.9355,42.9584,42.9355,42.9527,30200.0
2006-03-16 12:40:00,74.96,74.97,74.94,74.97,5700.0,42.9527,42.9584,42.9412,42.9584,5700.0
2006-03-16 12:45:00,74.97,74.99,74.95,74.95,41400.0,42.9584,42.9698,42.9469,42.9469,41400.0
2006-03-16 12:50:00,74.96,74.97,74.94,74.94,27900.0,42.9527,42.9584,42.9412,42.9412,27900.0
2006-03-16 12:55:00,74.94,74.95,74.93,74.93,32900.0,42.9412,42.9469,42.9355,42.9355,32900.0
2006-03-16 13:00:00,74.93,74.93,74.89,74.92,78000.0,42.9355,42.9355,42.9125,42.9297,78000.0
2006-03-16 13:05:00,74.92,74.99,74.9,74.97,157300.0,42.9297,42.9698,42.9183,42.9584,157300.0
2006-03-16 13:10:00,74.96,74.98,74.92,74.97,12800.0,42.9527,42.9641,42.9297,42.9584,12800.0
2006-03-16 13:15:00,74.96,75.0,74.93,74.96,25000.0,42.9527,42.9756,42.9355,42.9527,25000.0
2006-03-16 13:20:00,74.99,75.04,74.97,75.04,53300.0,42.9698,42.9985,42.9584,42.9985,53300.0
2006-03-16 13:25:00,75.01,75.22,75.0,75.1,252100.0,42.9813,43.1016,42.9756,43.0329,252100.0
2006-03-16 13:30:00,75.09,75.12,75.07,75.12,16000.0,43.0271,43.0443,43.0157,43.0443,16000.0
2006-03-16 13:35:00,75.15,75.15,75.06,75.09,46000.0,43.0615,43.0615,43.01,43.0271,46000.0
2006-03-16 13:40:00,75.08,75.14,75.07,75.11,19100.0,43.0214,43.0558,43.0157,43.0386,19100.0
2006-03-16 13:45:00,75.12,75.15,75.11,75.14,27600.0,43.0443,43.0615,43.0386,43.0558,27600.0
2006-03-16 13:50:00,75.14,75.18,75.08,75.1,31300.0,43.0558,43.0787,43.0214,43.0329,31300.0
2006-03-16 13:55:00,75.09,75.19,75.07,75.13,21800.0,43.0271,43.0844,43.0157,43.0501,21800.0
2006-03-16 14:00:00,75.13,75.36,75.13,75.33,93700.0,43.0501,43.1819,43.0501,43.1647,93700.0
2006-03-16 14:05:00,75.33,75.39,75.33,75.38,49700.0,43.1647,43.199,43.1647,43.1933,49700.0
2006-03-16 14:10:00,75.39,75.47,75.39,75.43,64600.0,43.199,43.2449,43.199,43.222,64600.0
2006-03-16 14:15:00,75.41,75.41,75.31,75.32,29100.0,43.2105,43.2105,43.1532,43.1589,29100.0
2006-03-16 14:20:00,75.32,75.33,75.27,75.33,56800.0,43.1589,43.1647,43.1303,43.1647,56800.0
2006-03-16 14:25:00,75.33,75.43,75.3,75.43,32200.0,43.1647,43.222,43.1475,43.222,32200.0
2006-03-16 14:30:00,75.43,75.43,75.36,75.42,17400.0,43.222,43.222,43.1819,43.2162,17400.0
2006-03-16 14:35:00,75.42,75.45,75.4,75.44,36600.0,43.2162,43.2334,43.2048,43.2277,36600.0
2006-03-16 14:40:00,75.43,75.44,75.39,75.39,19600.0,43.222,43.2277,43.199,43.199,19600.0
2006-03-16 14:45:00,75.4,75.5,75.36,75.46,34700.0,43.2048,43.2621,43.1819,43.2392,34700.0
2006-03-16 14:50:00,75.46,75.48,75.42,75.44,18600.0,43.2392,43.2506,43.2162,43.2277,18600.0
2006-03-16 14:55:00,75.44,75.5,75.43,75.45,29600.0,43.2277,43.2621,43.222,43.2334,29600.0
2006-03-16 15:00:00,75.46,75.51,75.45,75.47,42100.0,43.2392,43.2678,43.2334,43.2449,42100.0
2006-03-16 15:05:00,75.5,75.65,75.5,75.65,85800.0,43.2621,43.348,43.2621,43.348,85800.0
2006-03-16 15:10:00,75.64,75.73,75.62,75.69,79400.0,43.3423,43.3939,43.3308,43.3709,79400.0
2006-03-16 15:15:00,75.71,75.77,75.68,75.68,73700.0,43.3824,43.4168,43.3652,43.3652,73700.0
2006-03-16 15:20:00,75.7,75.82,75.67,75.82,45500.0,43.3767,43.4454,43.3595,43.4454,45500.0
2006-03-16 15:25:00,75.82,75.88,75.78,75.84,59400.0,43.4454,43.4798,43.4225,43.4569,59400.0
2006-03-16 15:30:00,75.84,75.99,75.8,75.97,87700.0,43.4569,43.5428,43.434,43.5314,87700.0
2006-03-16 15:35:00,75.98,76.0,75.9,76.0,131200.0,43.5371,43.5486,43.4913,43.5486,131200.0
2006-03-16 15:40:00,76.0,76.03,75.96,75.97,103400.0,43.5486,43.5658,43.5257,43.5314,103400.0
2006-03-16 15:45:00,75.97,76.0,75.87,76.0,56100.0,43.5314,43.5486,43.4741,43.5486,56100.0
2006-03-16 15:50:00,76.0,76.0,75.92,75.92,110100.0,43.5486,43.5486,43.5027,43.5027,110100.0
2006-03-16 15:55:00,75.93,75.93,75.86,75.87,111100.0,43.5085,43.5085,43.4684,43.4741,111100.0
2006-03-17 09:30:00,75.95,75.99,75.7,75.75,570300.0,43.5199,43.5428,43.3767,43.4053,570300.0
2006-03-17 09:35:00,75.75,75.99,75.63,75.89,56400.0,43.4053,43.5428,43.3366,43.4855,56400.0
2006-03-17 09:40:00,75.88,75.89,75.71,75.78,34800.0,43.4798,43.4855,43.3824,43.4225,34800.0
2006-03-17 09:45:00,75.78,75.94,75.7,75.94,40000.0,43.4225,43.5142,43.3767,43.5142,40000.0
2006-03-17 09:50:00,75.94,75.94,75.81,75.85,63800.0,43.5142,43.5142,43.4397,43.4626,63800.0
2006-03-17 09:55:00,75.86,76.18,75.86,75.96,107900.0,43.4684,43.6517,43.4684,43.5257,107900.0
2006-03-17 10:00:00,75.94,76.02,75.84,75.86,23500.0,43.5142,43.56,43.4569,43.4684,23500.0
2006-03-17 10:05:00,75.89,75.94,75.75,75.79,26800.0,43.4855,43.5142,43.4053,43.4282,26800.0
2006-03-17 10:10:00,75.8,75.87,75.78,75.85,19800.0,43.434,43.4741,43.4225,43.4626,19800.0
2006-03-17 10:15:00,75.81,75.89,75.79,75.88,82100.0,43.4397,43.4855,43.4282,43.4798,82100.0
2006-03-17 10:20:00,75.83,75.93,75.79,75.9,48300.0,43.4512,43.5085,43.4282,43.4913,48300.0
2006-03-17 10:25:00,75.9,75.95,75.84,75.92,17000.0,43.4913,43.5199,43.4569,43.5027,17000.0
2006-03-17 10:30:00,75.92,75.98,75.9,75.9,16200.0,43.5027,43.5371,43.4913,43.4913,16200.0
2006-03-17 10:35:00,75.91,75.91,75.8,75.84,27200.0,43.497,43.497,43.434,43.4569,27200.0
2006-03-17 10:40:00,75.86,75.95,75.84,75.92,24200.0,43.4684,43.5199,43.4569,43.5027,24200.0
2006-03-17 10:45:00,75.91,75.96,75.89,75.95,19100.0,43.497,43.5257,43.4855,43.5199,19100.0
2006-03-17 10:50:00,75.96,76.0,75.9,75.94,35500.0,43.5257,43.5486,43.4913,43.5142,35500.0
2006-03-17 10:55:00,75.93,75.96,75.9,75.91,10300.0,43.5085,43.5257,43.4913,43.497,10300.0
2006-03-17 11:00:00,75.91,76.14,75.91,76.14,43100.0,43.497,43.6288,43.497,43.6288,43100.0
2006-03-17 11:05:00,76.15,76.29,76.15,76.17,36800.0,43.6345,43.7148,43.6345,43.646,36800.0
2006-03-17 11:10:00,76.16,76.19,76.12,76.15,18500.0,43.6403,43.6574,43.6173,43.6345,18500.0
2006-03-17 11:15:00,76.2,76.2,76.05,76.06,83300.0,43.6632,43.6632,43.5772,43.583,83300.0
2006-03-17 11:20:00,76.06,76.12,76.05,76.05,25100.0,43.583,43.6173,43.5772,43.5772,25100.0
2006-03-17 11:25:00,76.06,76.08,76.03,76.04,14400.0,43.583,43.5944,43.5658,43.5715,14400.0
2006-03-17 11:30:00,76.03,76.14,76.03,76.07,29900.0,43.5658,43.6288,43.5658,43.5887,29900.0
2006-03-17 11:35:00,76.07,76.07,76.0,76.02,15300.0,43.5887,43.5887,43.5486,43.56,15300.0
2006-03-17 11:40:00,76.03,76.05,75.86,75.87,25900.0,43.5658,43.5772,43.4684,43.4741,25900.0
2006-03-17 11:45:00,75.88,75.93,75.88,75.91,20300.0,43.4798,43.5085,43.4798,43.497,20300.0
2006-03-17 11:50:00,75.91,75.98,75.9,75.94,16600.0,43.497,43.5371,43.4913,43.5142,16600.0
2006-03-17 11:55:00,75.94,76.0,75.92,75.92,15500.0,43.5142,43.5486,43.5027,43.5027,15500.0
2006-03-17 12:00:00,75.92,75.95,75.9,75.92,12900.0,43.5027,43.5199,43.4913,43.5027,12900.0
2006-03-17 12:05:00,75.92,75.92,75.78,75.8,33000.0,43.5027,43.5027,43.4225,43.434,33000.0
2006-03-17 12:10:00,75.8,75.87,75.77,75.87,27600.0,43.434,43.4741,43.4168,43.4741,27600.0
2006-03-17 12:15:00,75.88,75.95,75.87,75.93,10700.0,43.4798,43.5199,43.4741,43.5085,10700.0
2006-03-17 12:20:00,75.92,75.98,75.85,75.85,15200.0,43.5027,43.5371,43.4626,43.4626,15200.0
2006-03-17 12:25:00,75.83,75.84,75.77,75.83,8000.0,43.4512,43.4569,43.4168,43.4512,8000.0
2006-03-17 12:30:00,75.83,75.92,75.83,75.86,36600.0,43.4512,43.5027,43.4512,43.4684,36600.0
2006-03-17 12:35:00,75.86,75.88,75.85,75.86,6800.0,43.4684,43.4798,43.4626,43.4684,6800.0
2006-03-17 12:40:00,75.86,75.94,75.85,75.88,13800.0,43.4684,43.5142,43.4626,43.4798,13800.0
2006-03-17 12:45:00,75.87,75.88,75.83,75.87,8000.0,43.4741,43.4798,43.4512,43.4741,8000.0
2006-03-17 12:50:00,75.85,75.86,75.79,75.8,4100.0,43.4626,43.4684,43.4282,43.434,4100.0
2006-03-17 12:55:00,75.79,75.82,75.76,75.82,12600.0,43.4282,43.4454,43.4111,43.4454,12600.0
2006-03-17 13:00:00,75.82,75.87,75.75,75.75,22000.0,43.4454,43.4741,43.4053,43.4053,22000.0
2006-03-17 13:05:00,75.75,75.88,75.75,75.88,27700.0,43.4053,43.4798,43.4053,43.4798,27700.0
2006-03-17 13:10:00,75.85,75.85,75.76,75.78,27700.0,43.4626,43.4626,43.4111,43.4225,27700.0
2006-03-17 13:15:00,75.78,75.91,75.78,75.89,14900.0,43.4225,43.497,43.4225,43.4855,14900.0
2006-03-17 13:20:00,75.88,75.88,75.8,75.81,12800.0,43.4798,43.4798,43.434,43.4397,12800.0
2006-03-17 13:25:00,75.82,75.86,75.82,75.84,9300.0,43.4454,43.4684,43.4454,43.4569,9300.0
2006-03-17 13:30:00,75.84,75.84,75.78,75.79,17600.0,43.4569,43.4569,43.4225,43.4282,17600.0
2006-03-17 13:35:00,75.79,75.82,75.75,75.77,16400.0,43.4282,43.4454,43.4053,43.4168,16400.0
2006-03-17 13:40:00,75.77,75.81,75.76,75.79,11500.0,43.4168,43.4397,43.4111,43.4282,11500.0
2006-03-17 13:45:00,75.79,75.83,75.76,75.83,16900.0,43.4282,43.4512,43.4111,43.4512,16900.0
2006-03-17 13:50:00,75.83,75.88,75.83,75.86,16800.0,43.4512,43.4798,43.4512,43.4684,16800.0
2006-03-17 13:55:00,75.86,75.89,75.83,75.89,8000.0,43.4684,43.4855,43.4512,43.4855,8000.0
2006-03-17 14:00:00,75.88,75.89,75.83,75.85,30800.0,43.4798,43.4855,43.4512,43.4626,30800.0
2006-03-17 14:05:00,75.86,75.88,75.84,75.86,15900.0,43.4684,43.4798,43.4569,43.4684,15900.0
2006-03-17 14:10:00,75.85,75.85,75.77,75.77,12800.0,43.4626,43.4626,43.4168,43.4168,12800.0
2006-03-17 14:15:00,75.79,75.88,75.79,75.88,31100.0,43.4282,43.4798,43.4282,43.4798,31100.0
2006-03-17 14:20:00,75.86,75.94,75.86,75.93,11200.0,43.4684,43.5142,43.4684,43.5085,11200.0
2006-03-17 14:25:00,75.92,75.99,75.92,75.96,14300.0,43.5027,43.5428,43.5027,43.5257,14300.0
2006-03-17 14:30:00,75.98,76.09,75.98,76.05,13000.0,43.5371,43.6001,43.5371,43.5772,13000.0
2006-03-17 14:35:00,76.05,76.05,75.99,76.02,10300.0,43.5772,43.5772,43.5428,43.56,10300.0
2006-03-17 14:40:00,76.01,76.02,75.92,75.92,18100.0,43.5543,43.56,43.5027,43.5027,18100.0
2006-03-17 14:45:00,75.92,75.95,75.9,75.95,22000.0,43.5027,43.5199,43.4913,43.5199,22000.0
2006-03-17 14:50:00,76.0,76.0,75.92,75.94,12500.0,43.5486,43.5486,43.5027,43.5142,12500.0
2006-03-17 14:55:00,75.95,75.97,75.93,75.94,10600.0,43.5199,43.5314,43.5085,43.5142,10600.0
2006-03-17 15:00:00,75.92,76.05,75.92,76.04,35200.0,43.5027,43.5772,43.5027,43.5715,35200.0
2006-03-17 15:05:00,76.03,76.07,76.01,76.06,12700.0,43.5658,43.5887,43.5543,43.583,12700.0
2006-03-17 15:10:00,76.03,76.06,76.0,76.05,13900.0,43.5658,43.583,43.5486,43.5772,13900.0
2006-03-17 15:15:00,76.02,76.08,76.02,76.03,14000.0,43.56,43.5944,43.56,43.5658,14000.0
2006-03-17 15:20:00,76.02,76.04,75.94,75.96,18400.0,43.56,43.5715,43.5142,43.5257,18400.0
2006-03-17 15:25:00,75.95,75.96,75.8,75.89,145800.0,43.5199,43.5257,43.434,43.4855,145800.0
2006-03-17 15:30:00,75.89,75.95,75.89,75.92,65500.0,43.4855,43.5199,43.4855,43.5027,65500.0
2006-03-17 15:35:00,75.93,75.97,75.9,75.97,30400.0,43.5085,43.5314,43.4913,43.5314,30400.0
2006-03-17 15:40:00,75.97,75.99,75.92,75.96,25800.0,43.5314,43.5428,43.5027,43.5257,25800.0
2006-03-17 15:45:00,75.96,76.03,75.94,76.01,28800.0,43.5257,43.5658,43.5142,43.5543,28800.0
2006-03-17 15:50:00,76.01,76.01,75.95,75.95,21400.0,43.5543,43.5543,43.5199,43.5199,21400.0
2006-03-17 15:55:00,75.95,75.98,75.94,75.95,33300.0,43.5199,43.5371,43.5142,43.5199,33300.0
2006-03-20 09:30:00,76.19,76.23,76.01,76.16,144400.0,43.6574,43.6804,43.5543,43.6403,144400.0
2006-03-20 09:35:00,76.11,76.29,76.1,76.22,46100.0,43.6116,43.7148,43.6059,43.6746,46100.0
2006-03-20 09:40:00,76.21,76.23,76.16,76.22,45700.0,43.6689,43.6804,43.6403,43.6746,45700.0
2006-03-20 09:45:00,76.23,76.33,76.23,76.33,55200.0,43.6804,43.7377,43.6804,43.7377,55200.0
2006-03-20 09:50:00,76.33,76.48,76.33,76.46,32300.0,43.7377,43.8236,43.7377,43.8122,32300.0
2006-03-20 09:55:00,76.46,76.48,76.34,76.44,44700.0,43.8122,43.8236,43.7434,43.8007,44700.0
2006-03-20 10:00:00,76.44,76.48,76.38,76.41,28500.0,43.8007,43.8236,43.7663,43.7835,28500.0
2006-03-20 10:05:00,76.41,76.5,76.41,76.41,17400.0,43.7835,43.8351,43.7835,43.7835,17400.0
2006-03-20 10:10:00,76.43,76.46,76.37,76.43,17800.0,43.795,43.8122,43.7606,43.795,17800.0
2006-03-20 10:15:00,76.43,76.43,76.23,76.41,27200.0,43.795,43.795,43.6804,43.7835,27200.0
2006-03-20 10:20:00,76.42,76.67,76.42,76.66,74300.0,43.7892,43.9325,43.7892,43.9268,74300.0
2006-03-20 10:25:00,76.66,76.67,76.42,76.42,38900.0,43.9268,43.9325,43.7892,43.7892,38900.0
2006-03-20 10:30:00,76.4,76.5,76.38,76.38,14100.0,43.7778,43.8351,43.7663,43.7663,14100.0
2006-03-20 10:35:00,76.39,76.52,76.37,76.52,26700.0,43.7721,43.8465,43.7606,43.8465,26700.0
2006-03-20 10:40:00,76.51,76.52,76.44,76.47,12100.0,43.8408,43.8465,43.8007,43.8179,12100.0
2006-03-20 10:45:00,76.45,76.49,76.35,76.38,46600.0,43.8064,43.8294,43.7491,43.7663,46600.0
2006-03-20 10:50:00,76.38,76.43,76.36,76.36,53000.0,43.7663,43.795,43.7549,43.7549,53000.0
2006-03-20 10:55:00,76.36,76.43,76.35,76.42,23600.0,43.7549,43.795,43.7491,43.7892,23600.0
2006-03-20 11:00:00,76.43,76.5,76.41,76.43,11500.0,43.795,43.8351,43.7835,43.795,11500.0
2006-03-20 11:05:00,76.44,76.47,76.41,76.47,11600.0,43.8007,43.8179,43.7835,43.8179,11600.0
2006-03-20 11:10:00,76.5,76.5,76.43,76.47,17000.0,43.8351,43.8351,43.795,43.8179,17000.0
2006-03-20 11:15:00,76.49,76.5,76.42,76.44,11100.0,43.8294,43.8351,43.7892,43.8007,11100.0
2006-03-20 11:20:00,76.44,76.47,76.4,76.43,31600.0,43.8007,43.8179,43.7778,43.795,31600.0
2006-03-20 11:25:00,76.43,76.49,76.4,76.45,20500.0,43.795,43.8294,43.7778,43.8064,20500.0
2006-03-20 11:30:00,76.46,76.47,76.44,76.45,37600.0,43.8122,43.8179,43.8007,43.8064,37600.0
2006-03-20 11:35:00,76.44,76.45,76.38,76.42,7700.0,43.8007,43.8064,43.7663,43.7892,7700.0
2006-03-20 11:40:00,76.42,76.45,76.42,76.45,9100.0,43.7892,43.8064,43.7892,43.8064,9100.0
2006-03-20 11:45:00,76.44,76.49,76.44,76.47,19100.0,43.8007,43.8294,43.8007,43.8179,19100.0
2006-03-20 11:50:00,76.47,76.53,76.47,76.48,8400.0,43.8179,43.8523,43.8179,43.8236,8400.0
2006-03-20 11:55:00,76.47,76.6,76.46,76.58,16400.0,43.8179,43.8924,43.8122,43.8809,16400.0
2006-03-20 12:00:00,76.58,76.64,76.58,76.6,36400.0,43.8809,43.9153,43.8809,43.8924,36400.0
2006-03-20 12:05:00,76.58,76.58,76.49,76.5,25500.0,43.8809,43.8809,43.8294,43.8351,25500.0
2006-03-20 12:10:00,76.5,76.5,76.44,76.5,8700.0,43.8351,43.8351,43.8007,43.8351,8700.0
2006-03-20 12:15:00,76.48,76.54,76.48,76.54,25100.0,43.8236,43.858,43.8236,43.858,25100.0
2006-03-20 12:20:00,76.53,76.53,76.43,76.47,23600.0,43.8523,43.8523,43.795,43.8179,23600.0
2006-03-20 12:25:00,76.47,76.54,76.47,76.54,20200.0,43.8179,43.858,43.8179,43.858,20200.0
2006-03-20 12:30:00,76.55,76.55,76.49,76.53,13800.0,43.8637,43.8637,43.8294,43.8523,13800.0
2006-03-20 12:35:00,76.51,76.53,76.51,76.52,3500.0,43.8408,43.8523,43.8408,43.8465,3500.0
2006-03-20 12:40:00,76.53,76.53,76.5,76.5,15300.0,43.8523,43.8523,43.8351,43.8351,15300.0
2006-03-20 12:45:00,76.5,76.6,76.49,76.59,25600.0,43.8351,43.8924,43.8294,43.8867,25600.0
2006-03-20 12:50:00,76.59,76.64,76.55,76.6,10700.0,43.8867,43.9153,43.8637,43.8924,10700.0
2006-03-20 12:55:00,76.6,76.7,76.6,76.7,17100.0,43.8924,43.9497,43.8924,43.9497,17100.0
2006-03-20 13:00:00,76.7,76.71,76.66,76.68,7000.0,43.9497,43.9554,43.9268,43.9382,7000.0
2006-03-20 13:05:00,76.67,76.67,76.61,76.62,2700.0,43.9325,43.9325,43.8981,43.9038,2700.0
2006-03-20 13:10:00,76.62,76.65,76.62,76.63,6600.0,43.9038,43.921,43.9038,43.9096,6600.0
2006-03-20 13:15:00,76.64,76.64,76.58,76.6,12500.0,43.9153,43.9153,43.8809,43.8924,12500.0
2006-03-20 13:20:00,76.61,76.61,76.57,76.58,6200.0,43.8981,43.8981,43.8752,43.8809,6200.0
2006-03-20 13:25:00,76.59,76.6,76.57,76.57,13100.0,43.8867,43.8924,43.8752,43.8752,13100.0
2006-03-20 13:30:00,76.56,76.56,76.5,76.51,20500.0,43.8695,43.8695,43.8351,43.8408,20500.0
2006-03-20 13:35:00,76.5,76.58,76.46,76.51,32800.0,43.8351,43.8809,43.8122,43.8408,32800.0
2006-03-20 13:40:00,76.51,76.52,76.42,76.45,22600.0,43.8408,43.8465,43.7892,43.8064,22600.0
2006-03-20 13:45:00,76.45,76.54,76.44,76.54,10900.0,43.8064,43.858,43.8007,43.858,10900.0
2006-03-20 13:50:00,76.55,76.59,76.46,76.46,26800.0,43.8637,43.8867,43.8122,43.8122,26800.0
2006-03-20 13:55:00,76.45,76.51,76.43,76.47,9200.0,43.8064,43.8408,43.795,43.8179,9200.0
2006-03-20 14:00:00,76.5,76.58,76.48,76.5,10900.0,43.8351,43.8809,43.8236,43.8351,10900.0
2006-03-20 14:05:00,76.5,76.58,76.5,76.58,11100.0,43.8351,43.8809,43.8351,43.8809,11100.0
2006-03-20 14:10:00,76.57,76.58,76.51,76.51,14900.0,43.8752,43.8809,43.8408,43.8408,14900.0
2006-03-20 14:15:00,76.5,76.55,76.5,76.51,9200.0,43.8351,43.8637,43.8351,43.8408,9200.0
2006-03-20 14:20:00,76.52,76.55,76.5,76.51,7400.0,43.8465,43.8637,43.8351,43.8408,7400.0
2006-03-20 14:25:00,76.51,76.56,76.49,76.5,33000.0,43.8408,43.8695,43.8294,43.8351,33000.0
2006-03-20 14:30:00,76.5,76.5,76.44,76.47,12400.0,43.8351,43.8351,43.8007,43.8179,12400.0
2006-03-20 14:35:00,76.46,76.52,76.45,76.5,27600.0,43.8122,43.8465,43.8064,43.8351,27600.0
2006-03-20 14:40:00,76.5,76.6,76.5,76.53,46700.0,43.8351,43.8924,43.8351,43.8523,46700.0
2006-03-20 14:45:00,76.53,76.54,76.47,76.5,28400.0,43.8523,43.858,43.8179,43.8351,28400.0
2006-03-20 14:50:00,76.5,76.56,76.48,76.56,74600.0,43.8351,43.8695,43.8236,43.8695,74600.0
2006-03-20 14:55:00,76.56,76.6,76.53,76.59,10600.0,43.8695,43.8924,43.8523,43.8867,10600.0
2006-03-20 15:00:00,76.59,76.8,76.59,76.8,56500.0,43.8867,44.007,43.8867,44.007,56500.0
2006-03-20 15:05:00,76.8,76.9,76.75,76.89,57200.0,44.007,44.0643,43.9783,44.0586,57200.0
2006-03-20 15:10:00,76.88,76.98,76.84,76.85,69100.0,44.0528,44.1101,44.0299,44.0356,69100.0
2006-03-20 15:15:00,76.84,76.88,76.8,76.83,52700.0,44.0299,44.0528,44.007,44.0242,52700.0
2006-03-20 15:20:00,76.83,76.83,76.77,76.81,20700.0,44.0242,44.0242,43.9898,44.0127,20700.0
2006-03-20 15:25:00,76.8,76.83,76.79,76.81,19900.0,44.007,44.0242,44.0013,44.0127,19900.0
2006-03-20 15:30:00,76.8,76.8,76.74,76.77,17000.0,44.007,44.007,43.9726,43.9898,17000.0
2006-03-20 15:35:00,76.77,76.82,76.76,76.81,23800.0,43.9898,44.0184,43.9841,44.0127,23800.0
2006-03-20 15:40:00,76.81,76.88,76.78,76.88,29300.0,44.0127,44.0528,43.9955,44.0528,29300.0
2006-03-20 15:45:00,76.88,76.9,76.8,76.9,25700.0,44.0528,44.0643,44.007,44.0643,25700.0
2006-03-20 15:50:00,76.9,76.9,76.8,76.8,11900.0,44.0643,44.0643,44.007,44.007,11900.0
2006-03-20 15:55:00,76.81,76.81,76.77,76.79,33100.0,44.0127,44.0127,43.9898,44.0013,33100.0
2006-03-21 09:30:00,76.84,77.1,76.81,76.98,132000.0,44.0299,44.1789,44.0127,44.1101,132000.0
2006-03-21 09:35:00,76.97,77.78,76.97,77.61,114700.0,44.1044,44.5685,44.1044,44.4711,114700.0
2006-03-21 09:40:00,77.61,77.64,77.21,77.31,55700.0,44.4711,44.4883,44.2419,44.2992,55700.0
2006-03-21 09:45:00,77.29,77.47,77.12,77.36,45700.0,44.2878,44.3909,44.1903,44.3279,45700.0
2006-03-21 09:50:00,77.32,77.43,77.23,77.28,35800.0,44.3049,44.368,44.2534,44.282,35800.0
2006-03-21 09:55:00,77.31,77.39,77.26,77.37,15600.0,44.2992,44.3451,44.2706,44.3336,15600.0
2006-03-21 10:00:00,77.37,77.48,77.23,77.24,37000.0,44.3336,44.3966,44.2534,44.2591,37000.0
2006-03-21 10:05:00,77.23,77.32,77.2,77.31,46400.0,44.2534,44.3049,44.2362,44.2992,46400.0
2006-03-21 10:10:00,77.3,77.31,77.23,77.25,23700.0,44.2935,44.2992,44.2534,44.2648,23700.0
2006-03-21 10:15:00,77.25,77.31,77.19,77.19,46700.0,44.2648,44.2992,44.2305,44.2305,46700.0
2006-03-21 10:20:00,77.17,77.22,77.01,77.16,59400.0,44.219,44.2476,44.1273,44.2133,59400.0
2006-03-21 10:25:00,77.17,77.25,77.07,77.13,27800.0,44.219,44.2648,44.1617,44.1961,27800.0
2006-03-21 10:30:00,77.15,77.33,77.15,77.24,20000.0,44.2075,44.3107,44.2075,44.2591,20000.0
2006-03-21 10:35:00,77.27,77.29,77.24,77.27,12300.0,44.2763,44.2878,44.2591,44.2763,12300.0
2006-03-21 10:40:00,77.29,77.31,77.27,77.29,11300.0,44.2878,44.2992,44.2763,44.2878,11300.0
2006-03-21 10:45:00,77.29,77.29,77.21,77.23,18000.0,44.2878,44.2878,44.2419,44.2534,18000.0
2006-03-21 10:50:00,77.22,77.24,77.17,77.19,11800.0,44.2476,44.2591,44.219,44.2305,11800.0
2006-03-21 10:55:00,77.2,77.22,77.19,77.21,57000.0,44.2362,44.2476,44.2305,44.2419,57000.0
2006-03-21 11:00:00,77.22,77.25,77.21,77.25,17400.0,44.2476,44.2648,44.2419,44.2648,17400.0
2006-03-21 11:05:00,77.25,77.32,77.25,77.29,12100.0,44.2648,44.3049,44.2648,44.2878,12100.0
2006-03-21 11:10:00,77.27,77.37,77.26,77.33,73800.0,44.2763,44.3336,44.2706,44.3107,73800.0
2006-03-21 11:15:00,77.33,77.36,77.21,77.21,37200.0,44.3107,44.3279,44.2419,44.2419,37200.0
2006-03-21 11:20:00,77.21,77.31,77.21,77.26,26700.0,44.2419,44.2992,44.2419,44.2706,26700.0
2006-03-21 11:25:00,77.26,77.38,77.26,77.34,30100.0,44.2706,44.3393,44.2706,44.3164,30100.0
2006-03-21 11:30:00,77.34,77.34,77.21,77.33,37000.0,44.3164,44.3164,44.2419,44.3107,37000.0
2006-03-21 11:35:00,77.33,77.41,77.3,77.41,32400.0,44.3107,44.3565,44.2935,44.3565,32400.0
2006-03-21 11:40:00,77.4,77.43,77.39,77.4,23500.0,44.3508,44.368,44.3451,44.3508,23500.0
2006-03-21 11:45:00,77.41,77.41,77.31,77.37,37700.0,44.3565,44.3565,44.2992,44.3336,37700.0
2006-03-21 11:50:00,77.37,77.4,77.34,77.34,10600.0,44.3336,44.3508,44.3164,44.3164,10600.0
2006-03-21 11:55:00,77.34,77.35,77.29,77.32,11700.0,44.3164,44.3221,44.2878,44.3049,11700.0
2006-03-21 12:00:00,77.33,77.5,77.3,77.49,36000.0,44.3107,44.4081,44.2935,44.4024,36000.0
2006-03-21 12:05:00,77.5,77.54,77.48,77.52,32200.0,44.4081,44.431,44.3966,44.4195,32200.0
2006-03-21 12:10:00,77.51,77.55,77.51,77.51,10400.0,44.4138,44.4367,44.4138,44.4138,10400.0
2006-03-21 12:15:00,77.5,77.5,77.43,77.43,13500.0,44.4081,44.4081,44.368,44.368,13500.0
2006-03-21 12:20:00,77.43,77.43,77.26,77.3,24500.0,44.368,44.368,44.2706,44.2935,24500.0
2006-03-21 12:25:00,77.31,77.37,77.3,77.35,23200.0,44.2992,44.3336,44.2935,44.3221,23200.0
2006-03-21 12:30:00,77.35,77.35,77.26,77.29,32300.0,44.3221,44.3221,44.2706,44.2878,32300.0
2006-03-21 12:35:00,77.29,77.33,77.27,77.29,19500.0,44.2878,44.3107,44.2763,44.2878,19500.0
2006-03-21 12:40:00,77.29,77.29,77.27,77.28,11500.0,44.2878,44.2878,44.2763,44.282,11500.0
2006-03-21 12:45:00,77.28,77.35,77.27,77.35,12900.0,44.282,44.3221,44.2763,44.3221,12900.0
2006-03-21 12:50:00,77.35,77.4,77.31,77.31,19900.0,44.3221,44.3508,44.2992,44.2992,19900.0
2006-03-21 12:55:00,77.3,77.3,77.25,77.27,10400.0,44.2935,44.2935,44.2648,44.2763,10400.0
2006-03-21 13:00:00,77.25,77.29,77.22,77.23,18500.0,44.2648,44.2878,44.2476,44.2534,18500.0
2006-03-21 13:05:00,77.21,77.28,77.21,77.22,20400.0,44.2419,44.282,44.2419,44.2476,20400.0
2006-03-21 13:10:00,77.22,77.26,77.22,77.25,5500.0,44.2476,44.2706,44.2476,44.2648,5500.0
2006-03-21 13:15:00,77.26,77.29,77.25,77.29,11700.0,44.2706,44.2878,44.2648,44.2878,11700.0
2006-03-21 13:20:00,77.29,77.35,77.29,77.33,12100.0,44.2878,44.3221,44.2878,44.3107,12100.0
2006-03-21 13:25:00,77.33,77.34,77.3,77.31,12100.0,44.3107,44.3164,44.2935,44.2992,12100.0
2006-03-21 13:30:00,77.31,77.33,77.31,77.33,11400.0,44.2992,44.3107,44.2992,44.3107,11400.0
2006-03-21 13:35:00,77.32,77.33,77.24,77.26,18600.0,44.3049,44.3107,44.2591,44.2706,18600.0
2006-03-21 13:40:00,77.25,77.25,77.2,77.2,16800.0,44.2648,44.2648,44.2362,44.2362,16800.0
2006-03-21 13:45:00,77.19,77.21,77.09,77.1,32600.0,44.2305,44.2419,44.1732,44.1789,32600.0
2006-03-21 13:50:00,77.09,77.09,76.94,76.96,50400.0,44.1732,44.1732,44.0872,44.0987,50400.0
2006-03-21 13:55:00,76.97,76.97,76.84,76.87,45700.0,44.1044,44.1044,44.0299,44.0471,45700.0
2006-03-21 14:00:00,76.87,76.89,76.84,76.85,33500.0,44.0471,44.0586,44.0299,44.0356,33500.0
2006-03-21 14:05:00,76.83,76.85,76.8,76.82,46400.0,44.0242,44.0356,44.007,44.0184,46400.0
2006-03-21 14:10:00,76.81,76.82,76.67,76.72,54300.0,44.0127,44.0184,43.9325,43.9611,54300.0
2006-03-21 14:15:00,76.73,76.79,76.68,76.77,67700.0,43.9669,44.0013,43.9382,43.9898,67700.0
2006-03-21 14:20:00,76.76,76.78,76.75,76.78,22600.0,43.9841,43.9955,43.9783,43.9955,22600.0
2006-03-21 14:25:00,76.78,76.79,76.55,76.6,45200.0,43.9955,44.0013,43.8637,43.8924,45200.0
2006-03-21 14:30:00,76.6,76.61,76.54,76.55,31400.0,43.8924,43.8981,43.858,43.8637,31400.0
2006-03-21 14:35:00,76.55,76.57,76.52,76.55,76100.0,43.8637,43.8752,43.8465,43.8637,76100.0
2006-03-21 14:40:00,76.56,76.58,76.53,76.53,22500.0,43.8695,43.8809,43.8523,43.8523,22500.0
2006-03-21 14:45:00,76.53,77.31,76.37,76.37,41900.0,43.8523,44.2992,43.7606,43.7606,41900.0
2006-03-21 14:50:00,76.38,76.41,76.28,76.28,40200.0,43.7663,43.7835,43.709,43.709,40200.0
2006-03-21 14:55:00,76.27,76.31,76.16,76.22,43700.0,43.7033,43.7262,43.6403,43.6746,43700.0
2006-03-21 15:00:00,76.21,76.32,76.2,76.27,45400.0,43.6689,43.7319,43.6632,43.7033,45400.0
2006-03-21 15:05:00,76.27,76.31,76.23,76.27,43400.0,43.7033,43.7262,43.6804,43.7033,43400.0
2006-03-21 15:10:00,76.25,76.31,76.23,76.3,37900.0,43.6918,43.7262,43.6804,43.7205,37900.0
2006-03-21 15:15:00,76.3,76.3,76.27,76.29,21000.0,43.7205,43.7205,43.7033,43.7148,21000.0
2006-03-21 15:20:00,76.29,76.35,76.25,76.33,41500.0,43.7148,43.7491,43.6918,43.7377,41500.0
2006-03-21 15:25:00,76.33,76.37,76.3,76.32,52100.0,43.7377,43.7606,43.7205,43.7319,52100.0
2006-03-21 15:30:00,76.31,76.44,76.31,76.38,46500.0,43.7262,43.8007,43.7262,43.7663,46500.0
2006-03-21 15:35:00,76.39,76.39,76.37,76.37,19700.0,43.7721,43.7721,43.7606,43.7606,19700.0
2006-03-21 15:40:00,76.36,76.36,76.23,76.26,45600.0,43.7549,43.7549,43.6804,43.6976,45600.0
2006-03-21 15:45:00,76.26,76.27,76.22,76.27,37100.0,43.6976,43.7033,43.6746,43.7033,37100.0
2006-03-21 15:50:00,76.27,76.34,76.26,76.27,59300.0,43.7033,43.7434,43.6976,43.7033,59300.0
2006-03-21 15:55:00,76.26,76.29,76.24,76.25,42100.0,43.6976,43.7148,43.6861,43.6918,42100.0
2006-03-22 09:30:00,76.3,76.4,76.28,76.35,37400.0,43.7205,43.7778,43.709,43.7491,37400.0
2006-03-22 09:35:00,76.36,76.4,76.3,76.37,65700.0,43.7549,43.7778,43.7205,43.7606,65700.0
2006-03-22 09:40:00,76.37,76.38,76.2,76.29,38300.0,43.7606,43.7663,43.6632,43.7148,38300.0
2006-03-22 09:45:00,76.3,76.32,76.19,76.19,33300.0,43.7205,43.7319,43.6574,43.6574,33300.0
2006-03-22 09:50:00,76.15,76.22,76.0,76.01,60400.0,43.6345,43.6746,43.5486,43.5543,60400.0
2006-03-22 09:55:00,76.01,76.22,76.01,76.2,27200.0,43.5543,43.6746,43.5543,43.6632,27200.0
2006-03-22 10:00:00,76.2,76.2,76.16,76.2,46400.0,43.6632,43.6632,43.6403,43.6632,46400.0
2006-03-22 10:05:00,76.22,76.27,76.12,76.18,18400.0,43.6746,43.7033,43.6173,43.6517,18400.0
2006-03-22 10:10:00,76.18,76.24,76.17,76.21,12400.0,43.6517,43.6861,43.646,43.6689,12400.0
2006-03-22 10:15:00,76.24,76.35,76.22,76.35,19500.0,43.6861,43.7491,43.6746,43.7491,19500.0
2006-03-22 10:20:00,76.38,76.46,76.3,76.35,33600.0,43.7663,43.8122,43.7205,43.7491,33600.0
2006-03-22 10:25:00,76.33,76.35,76.25,76.25,19900.0,43.7377,43.7491,43.6918,43.6918,19900.0
2006-03-22 10:30:00,76.3,76.3,76.15,76.17,78900.0,43.7205,43.7205,43.6345,43.646,78900.0
2006-03-22 10:35:00,76.17,76.17,76.09,76.09,21300.0,43.646,43.646,43.6001,43.6001,21300.0
2006-03-22 10:40:00,76.1,76.1,75.99,76.05,75800.0,43.6059,43.6059,43.5428,43.5772,75800.0
2006-03-22 10:45:00,76.04,76.28,75.96,75.97,28600.0,43.5715,43.709,43.5257,43.5314,28600.0
2006-03-22 10:50:00,75.97,75.99,75.92,75.92,37200.0,43.5314,43.5428,43.5027,43.5027,37200.0
2006-03-22 10:55:00,75.91,75.92,75.79,75.79,27100.0,43.497,43.5027,43.4282,43.4282,27100.0
2006-03-22 11:00:00,75.81,75.81,75.79,75.8,22200.0,43.4397,43.4397,43.4282,43.434,22200.0
2006-03-22 11:05:00,75.8,75.89,75.8,75.84,40800.0,43.434,43.4855,43.434,43.4569,40800.0
2006-03-22 11:10:00,75.84,75.88,75.81,75.81,17700.0,43.4569,43.4798,43.4397,43.4397,17700.0
2006-03-22 11:15:00,75.81,75.89,75.81,75.88,13000.0,43.4397,43.4855,43.4397,43.4798,13000.0
2006-03-22 11:20:00,75.88,75.98,75.8,75.98,36200.0,43.4798,43.5371,43.434,43.5371,36200.0
2006-03-22 11:25:00,75.96,76.1,75.96,76.05,24100.0,43.5257,43.6059,43.5257,43.5772,24100.0
2006-03-22 11:30:00,76.05,76.15,76.05,76.08,16500.0,43.5772,43.6345,43.5772,43.5944,16500.0
2006-03-22 11:35:00,76.08,76.14,76.05,76.05,22000.0,43.5944,43.6288,43.5772,43.5772,22000.0
2006-03-22 11:40:00,76.05,76.05,76.02,76.05,34400.0,43.5772,43.5772,43.56,43.5772,34400.0
2006-03-22 11:45:00,76.05,76.15,76.05,76.14,18900.0,43.5772,43.6345,43.5772,43.6288,18900.0
2006-03-22 11:50:00,76.15,76.22,76.05,76.1,20700.0,43.6345,43.6746,43.5772,43.6059,20700.0
2006-03-22 11:55:00,76.1,76.12,76.05,76.06,14500.0,43.6059,43.6173,43.5772,43.583,14500.0
2006-03-22 12:00:00,76.06,76.14,75.98,76.0,19700.0,43.583,43.6288,43.5371,43.5486,19700.0
2006-03-22 12:05:00,75.98,76.0,75.89,75.89,112300.0,43.5371,43.5486,43.4855,43.4855,112300.0
2006-03-22 12:10:00,75.89,75.91,75.89,75.9,25900.0,43.4855,43.497,43.4855,43.4913,25900.0
2006-03-22 12:15:00,75.9,75.96,75.88,75.88,15600.0,43.4913,43.5257,43.4798,43.4798,15600.0
2006-03-22 12:20:00,75.86,75.9,75.84,75.89,10700.0,43.4684,43.4913,43.4569,43.4855,10700.0
2006-03-22 12:25:00,75.88,75.89,75.86,75.87,8500.0,43.4798,43.4855,43.4684,43.4741,8500.0
2006-03-22 12:30:00,75.87,75.9,75.87,75.9,7100.0,43.4741,43.4913,43.4741,43.4913,7100.0
2006-03-22 12:35:00,75.9,75.95,75.9,75.93,40200.0,43.4913,43.5199,43.4913,43.5085,40200.0
2006-03-22 12:40:00,75.93,75.93,75.88,75.89,29300.0,43.5085,43.5085,43.4798,43.4855,29300.0
2006-03-22 12:45:00,75.89,75.9,75.82,75.84,11200.0,43.4855,43.4913,43.4454,43.4569,11200.0
2006-03-22 12:50:00,75.84,75.85,75.8,75.82,36400.0,43.4569,43.4626,43.434,43.4454,36400.0
2006-03-22 12:55:00,75.82,75.83,75.78,75.81,10900.0,43.4454,43.4512,43.4225,43.4397,10900.0
2006-03-22 13:00:00,75.81,75.82,75.76,75.8,29000.0,43.4397,43.4454,43.4111,43.434,29000.0
2006-03-22 13:05:00,75.79,75.79,75.76,75.79,25900.0,43.4282,43.4282,43.4111,43.4282,25900.0
2006-03-22 13:10:00,75.79,75.81,75.76,75.8,16900.0,43.4282,43.4397,43.4111,43.434,16900.0
2006-03-22 13:15:00,75.84,75.85,75.81,75.82,33400.0,43.4569,43.4626,43.4397,43.4454,33400.0
2006-03-22 13:20:00,75.84,75.85,75.83,75.83,7500.0,43.4569,43.4626,43.4512,43.4512,7500.0
2006-03-22 13:25:00,75.82,75.82,75.75,75.76,27900.0,43.4454,43.4454,43.4053,43.4111,27900.0
2006-03-22 13:30:00,75.77,75.8,75.76,75.77,26600.0,43.4168,43.434,43.4111,43.4168,26600.0
2006-03-22 13:35:00,75.78,75.84,75.75,75.83,28000.0,43.4225,43.4569,43.4053,43.4512,28000.0
2006-03-22 13:40:00,75.83,75.84,75.81,75.82,14800.0,43.4512,43.4569,43.4397,43.4454,14800.0
2006-03-22 13:45:00,75.82,75.9,75.8,75.89,44400.0,43.4454,43.4913,43.434,43.4855,44400.0
2006-03-22 13:50:00,75.89,76.01,75.89,75.97,39600.0,43.4855,43.5543,43.4855,43.5314,39600.0
2006-03-22 13:55:00,75.97,76.0,75.96,76.0,8500.0,43.5314,43.5486,43.5257,43.5486,8500.0
2006-03-22 14:00:00,76.0,76.08,76.0,76.07,15000.0,43.5486,43.5944,43.5486,43.5887,15000.0
2006-03-22 14:05:00,76.07,76.08,76.01,76.01,32300.0,43.5887,43.5944,43.5543,43.5543,32300.0
2006-03-22 14:10:00,76.01,76.01,75.9,76.01,27800.0,43.5543,43.5543,43.4913,43.5543,27800.0
2006-03-22 14:15:00,76.01,76.03,76.0,76.02,39000.0,43.5543,43.5658,43.5486,43.56,39000.0
2006-03-22 14:20:00,76.01,76.02,75.99,76.0,41200.0,43.5543,43.56,43.5428,43.5486,41200.0
2006-03-22 14:25:00,76.0,76.04,75.96,75.98,21900.0,43.5486,43.5715,43.5257,43.5371,21900.0
2006-03-22 14:30:00,75.97,76.01,75.97,76.0,23000.0,43.5314,43.5543,43.5314,43.5486,23000.0
2006-03-22 14:35:00,76.0,76.1,76.0,76.1,26300.0,43.5486,43.6059,43.5486,43.6059,26300.0
2006-03-22 14:40:00,76.07,76.1,76.06,76.1,18000.0,43.5887,43.6059,43.583,43.6059,18000.0
2006-03-22 14:45:00,76.1,76.17,76.1,76.17,26400.0,43.6059,43.646,43.6059,43.646,26400.0
2006-03-22 14:50:00,76.17,76.26,76.17,76.25,45300.0,43.646,43.6976,43.646,43.6918,45300.0
2006-03-22 14:55:00,76.25,76.28,76.25,76.26,9200.0,43.6918,43.709,43.6918,43.6976,9200.0
2006-03-22 15:00:00,76.26,76.26,76.22,76.26,36400.0,43.6976,43.6976,43.6746,43.6976,36400.0
2006-03-22 15:05:00,76.27,76.29,76.24,76.27,23100.0,43.7033,43.7148,43.6861,43.7033,23100.0
2006-03-22 15:10:00,76.27,76.3,76.26,76.29,10000.0,43.7033,43.7205,43.6976,43.7148,10000.0
2006-03-22 15:15:00,76.3,76.38,76.28,76.34,64300.0,43.7205,43.7663,43.709,43.7434,64300.0
2006-03-22 15:20:00,76.33,76.45,76.29,76.44,54800.0,43.7377,43.8064,43.7148,43.8007,54800.0
2006-03-22 15:25:00,76.44,76.44,76.37,76.37,67100.0,43.8007,43.8007,43.7606,43.7606,67100.0
2006-03-22 15:30:00,76.38,76.51,76.36,76.49,44100.0,43.7663,43.8408,43.7549,43.8294,44100.0
2006-03-22 15:35:00,76.49,76.52,76.43,76.44,254700.0,43.8294,43.8465,43.795,43.8007,254700.0
2006-03-22 15:40:00,76.45,76.56,76.43,76.56,85400.0,43.8064,43.8695,43.795,43.8695,85400.0
2006-03-22 15:45:00,76.56,76.56,76.52,76.55,47000.0,43.8695,43.8695,43.8465,43.8637,47000.0
2006-03-22 15:50:00,76.55,76.55,76.45,76.47,36100.0,43.8637,43.8637,43.8064,43.8179,36100.0
2006-03-22 15:55:00,76.45,76.51,76.45,76.5,47700.0,43.8064,43.8408,43.8064,43.8351,47700.0
2006-03-23 09:30:00,76.5,76.5,76.2,76.2,26800.0,43.8351,43.8351,43.6632,43.6632,26800.0
2006-03-23 09:35:00,76.2,76.2,76.05,76.17,16500.0,43.6632,43.6632,43.5772,43.646,16500.0
2006-03-23 09:40:00,76.17,76.19,76.05,76.13,15500.0,43.646,43.6574,43.5772,43.6231,15500.0
2006-03-23 09:45:00,76.12,76.27,76.07,76.25,20200.0,43.6173,43.7033,43.5887,43.6918,20200.0
2006-03-23 09:50:00,76.23,76.28,76.19,76.24,16700.0,43.6804,43.709,43.6574,43.6861,16700.0
2006-03-23 09:55:00,76.22,76.32,76.22,76.32,17100.0,43.6746,43.7319,43.6746,43.7319,17100.0
2006-03-23 10:00:00,76.33,76.36,76.14,76.15,20500.0,43.7377,43.7549,43.6288,43.6345,20500.0
2006-03-23 10:05:00,76.14,76.14,75.95,75.96,19500.0,43.6288,43.6288,43.5199,43.5257,19500.0
2006-03-23 10:10:00,76.0,76.13,75.85,75.86,24900.0,43.5486,43.6231,43.4626,43.4684,24900.0
2006-03-23 10:15:00,75.88,75.96,75.85,75.93,31600.0,43.4798,43.5257,43.4626,43.5085,31600.0
2006-03-23 10:20:00,75.93,75.93,75.8,75.81,11400.0,43.5085,43.5085,43.434,43.4397,11400.0
2006-03-23 10:25:00,75.81,75.9,75.76,75.9,20700.0,43.4397,43.4913,43.4111,43.4913,20700.0
2006-03-23 10:30:00,75.9,75.9,75.76,75.82,13400.0,43.4913,43.4913,43.4111,43.4454,13400.0
2006-03-23 10:35:00,75.8,75.84,75.75,75.8,17700.0,43.434,43.4569,43.4053,43.434,17700.0
2006-03-23 10:40:00,75.81,75.89,75.78,75.81,9600.0,43.4397,43.4855,43.4225,43.4397,9600.0
2006-03-23 10:45:00,75.81,75.86,75.81,75.82,8900.0,43.4397,43.4684,43.4397,43.4454,8900.0
2006-03-23 10:50:00,75.81,75.87,75.8,75.84,7200.0,43.4397,43.4741,43.434,43.4569,7200.0
2006-03-23 10:55:00,75.81,75.83,75.77,75.79,5400.0,43.4397,43.4512,43.4168,43.4282,5400.0
2006-03-23 11:00:00,75.8,75.8,75.76,75.78,14200.0,43.434,43.434,43.4111,43.4225,14200.0
2006-03-23 11:05:00,75.78,75.82,75.76,75.77,23900.0,43.4225,43.4454,43.4111,43.4168,23900.0
2006-03-23 11:10:00,75.78,75.88,75.77,75.84,24900.0,43.4225,43.4798,43.4168,43.4569,24900.0
2006-03-23 11:15:00,75.84,75.9,75.83,75.86,11400.0,43.4569,43.4913,43.4512,43.4684,11400.0
2006-03-23 11:20:00,75.87,75.92,75.84,75.87,14900.0,43.4741,43.5027,43.4569,43.4741,14900.0
2006-03-23 11:25:00,75.86,75.89,75.83,75.83,8000.0,43.4684,43.4855,43.4512,43.4512,8000.0
2006-03-23 11:30:00,75.83,75.85,75.78,75.82,13200.0,43.4512,43.4626,43.4225,43.4454,13200.0
2006-03-23 11:35:00,75.83,75.9,75.82,75.83,9300.0,43.4512,43.4913,43.4454,43.4512,9300.0
2006-03-23 11:40:00,75.83,75.9,75.79,75.8,8900.0,43.4512,43.4913,43.4282,43.434,8900.0
2006-03-23 11:45:00,75.8,75.8,75.76,75.76,7000.0,43.434,43.434,43.4111,43.4111,7000.0
2006-03-23 11:50:00,75.77,75.78,75.71,75.78,24900.0,43.4168,43.4225,43.3824,43.4225,24900.0
2006-03-23 11:55:00,75.73,75.8,75.73,75.76,3800.0,43.3939,43.434,43.3939,43.4111,3800.0
2006-03-23 12:00:00,75.78,75.8,75.73,75.76,8500.0,43.4225,43.434,43.3939,43.4111,8500.0
2006-03-23 12:05:00,75.75,75.75,75.7,75.75,15300.0,43.4053,43.4053,43.3767,43.4053,15300.0
2006-03-23 12:10:00,75.73,75.73,75.67,75.69,11000.0,43.3939,43.3939,43.3595,43.3709,11000.0
2006-03-23 12:15:00,75.68,75.72,75.62,75.62,8200.0,43.3652,43.3881,43.3308,43.3308,8200.0
2006-03-23 12:20:00,75.64,75.74,75.6,75.71,17100.0,43.3423,43.3996,43.3194,43.3824,17100.0
2006-03-23 12:25:00,75.72,75.76,75.66,75.66,17200.0,43.3881,43.4111,43.3538,43.3538,17200.0
2006-03-23 12:30:00,75.66,75.78,75.65,75.72,25000.0,43.3538,43.4225,43.348,43.3881,25000.0
2006-03-23 12:35:00,75.71,75.78,75.7,75.74,14100.0,43.3824,43.4225,43.3767,43.3996,14100.0
2006-03-23 12:40:00,75.74,75.83,75.72,75.77,7300.0,43.3996,43.4512,43.3881,43.4168,7300.0
2006-03-23 12:45:00,75.82,75.84,75.76,75.8,10100.0,43.4454,43.4569,43.4111,43.434,10100.0
2006-03-23 12:50:00,75.8,75.84,75.75,75.84,8000.0,43.434,43.4569,43.4053,43.4569,8000.0
2006-03-23 12:55:00,75.85,75.87,75.81,75.84,4600.0,43.4626,43.4741,43.4397,43.4569,4600.0
2006-03-23 13:00:00,75.84,75.87,75.82,75.87,7200.0,43.4569,43.4741,43.4454,43.4741,7200.0
2006-03-23 13:05:00,75.87,75.91,75.87,75.9,7800.0,43.4741,43.497,43.4741,43.4913,7800.0
2006-03-23 13:10:00,75.9,75.9,75.86,75.86,20200.0,43.4913,43.4913,43.4684,43.4684,20200.0
2006-03-23 13:15:00,75.89,75.89,75.73,75.76,7700.0,43.4855,43.4855,43.3939,43.4111,7700.0
2006-03-23 13:20:00,75.78,75.84,75.73,75.84,4800.0,43.4225,43.4569,43.3939,43.4569,4800.0
2006-03-23 13:25:00,75.87,75.87,75.79,75.8,10100.0,43.4741,43.4741,43.4282,43.434,10100.0
2006-03-23 13:30:00,75.79,75.8,75.74,75.77,5000.0,43.4282,43.434,43.3996,43.4168,5000.0
2006-03-23 13:35:00,75.77,75.85,75.77,75.8,10000.0,43.4168,43.4626,43.4168,43.434,10000.0
2006-03-23 13:40:00,75.79,75.85,75.79,75.84,7700.0,43.4282,43.4626,43.4282,43.4569,7700.0
2006-03-23 13:45:00,75.83,75.87,75.79,75.87,2700.0,43.4512,43.4741,43.4282,43.4741,2700.0
2006-03-23 13:50:00,75.83,75.87,75.83,75.86,2800.0,43.4512,43.4741,43.4512,43.4684,2800.0
2006-03-23 13:55:00,75.87,75.9,75.85,75.9,5800.0,43.4741,43.4913,43.4626,43.4913,5800.0
2006-03-23 14:00:00,75.9,75.95,75.86,75.87,32900.0,43.4913,43.5199,43.4684,43.4741,32900.0
2006-03-23 14:05:00,75.86,75.88,75.79,75.83,9600.0,43.4684,43.4798,43.4282,43.4512,9600.0
2006-03-23 14:10:00,75.83,75.83,75.75,75.77,8600.0,43.4512,43.4512,43.4053,43.4168,8600.0
2006-03-23 14:15:00,75.8,75.84,75.74,75.82,10200.0,43.434,43.4569,43.3996,43.4454,10200.0
2006-03-23 14:20:00,75.84,75.9,75.77,75.84,7000.0,43.4569,43.4913,43.4168,43.4569,7000.0
2006-03-23 14:25:00,75.86,75.86,75.81,75.84,5300.0,43.4684,43.4684,43.4397,43.4569,5300.0
2006-03-23 14:30:00,75.86,75.86,75.79,75.81,10900.0,43.4684,43.4684,43.4282,43.4397,10900.0
2006-03-23 14:35:00,75.81,75.82,75.78,75.79,10200.0,43.4397,43.4454,43.4225,43.4282,10200.0
2006-03-23 14:40:00,75.79,75.85,75.79,75.79,13100.0,43.4282,43.4626,43.4282,43.4282,13100.0
2006-03-23 14:45:00,75.77,75.78,75.77,75.77,7000.0,43.4168,43.4225,43.4168,43.4168,7000.0
2006-03-23 14:50:00,75.77,75.79,75.73,75.79,17500.0,43.4168,43.4282,43.3939,43.4282,17500.0
2006-03-23 14:55:00,75.78,75.78,75.66,75.74,9500.0,43.4225,43.4225,43.3538,43.3996,9500.0
2006-03-23 15:00:00,75.73,75.75,75.71,75.75,9100.0,43.3939,43.4053,43.3824,43.4053,9100.0
2006-03-23 15:05:00,75.76,75.87,75.75,75.8,10000.0,43.4111,43.4741,43.4053,43.434,10000.0
2006-03-23 15:10:00,75.8,75.88,75.79,75.88,13400.0,43.434,43.4798,43.4282,43.4798,13400.0
2006-03-23 15:15:00,75.88,75.89,75.82,75.84,10300.0,43.4798,43.4855,43.4454,43.4569,10300.0
2006-03-23 15:20:00,75.83,75.87,75.82,75.86,51200.0,43.4512,43.4741,43.4454,43.4684,51200.0
2006-03-23 15:25:00,75.86,75.9,75.86,75.89,12400.0,43.4684,43.4913,43.4684,43.4855,12400.0
2006-03-23 15:30:00,75.9,75.92,75.89,75.9,50500.0,43.4913,43.5027,43.4855,43.4913,50500.0
2006-03-23 15:35:00,75.9,75.9,75.88,75.88,6500.0,43.4913,43.4913,43.4798,43.4798,6500.0
2006-03-23 15:40:00,75.87,75.95,75.84,75.95,16100.0,43.4741,43.5199,43.4569,43.5199,16100.0
2006-03-23 15:45:00,75.94,75.94,75.9,75.91,11600.0,43.5142,43.5142,43.4913,43.497,11600.0
2006-03-23 15:50:00,75.91,75.95,75.9,75.94,19900.0,43.497,43.5199,43.4913,43.5142,19900.0
2006-03-23 15:55:00,75.94,75.95,75.92,75.94,14500.0,43.5142,43.5199,43.5027,43.5142,14500.0
2006-03-24 09:30:00,75.7,75.86,75.7,75.78,34300.0,43.3767,43.4684,43.3767,43.4225,34300.0
2006-03-24 09:35:00,75.79,76.0,75.77,76.0,27800.0,43.4282,43.5486,43.4168,43.5486,27800.0
2006-03-24 09:40:00,76.02,76.02,75.93,75.95,43400.0,43.56,43.56,43.5085,43.5199,43400.0
2006-03-24 09:45:00,75.95,76.32,75.88,76.25,20400.0,43.5199,43.7319,43.4798,43.6918,20400.0
2006-03-24 09:50:00,76.25,76.25,76.07,76.07,14800.0,43.6918,43.6918,43.5887,43.5887,14800.0
2006-03-24 09:55:00,76.15,76.15,76.03,76.03,17000.0,43.6345,43.6345,43.5658,43.5658,17000.0
2006-03-24 10:00:00,76.03,76.1,76.03,76.1,8200.0,43.5658,43.6059,43.5658,43.6059,8200.0
2006-03-24 10:05:00,76.1,76.15,76.05,76.14,27900.0,43.6059,43.6345,43.5772,43.6288,27900.0
2006-03-24 10:10:00,76.14,76.2,76.13,76.16,20400.0,43.6288,43.6632,43.6231,43.6403,20400.0
2006-03-24 10:15:00,76.16,76.19,76.09,76.09,7100.0,43.6403,43.6574,43.6001,43.6001,7100.0
2006-03-24 10:20:00,76.09,76.1,76.07,76.07,6000.0,43.6001,43.6059,43.5887,43.5887,6000.0
2006-03-24 10:25:00,76.07,76.08,76.03,76.06,22700.0,43.5887,43.5944,43.5658,43.583,22700.0
2006-03-24 10:30:00,76.03,76.06,75.93,75.95,16300.0,43.5658,43.583,43.5085,43.5199,16300.0
2006-03-24 10:35:00,75.94,76.08,75.93,76.08,12900.0,43.5142,43.5944,43.5085,43.5944,12900.0
2006-03-24 10:40:00,76.02,76.07,76.01,76.06,9900.0,43.56,43.5887,43.5543,43.583,9900.0
2006-03-24 10:45:00,76.05,76.07,76.04,76.06,10700.0,43.5772,43.5887,43.5715,43.583,10700.0
2006-03-24 10:50:00,76.07,76.07,76.04,76.07,12800.0,43.5887,43.5887,43.5715,43.5887,12800.0
2006-03-24 10:55:00,76.07,76.07,76.04,76.05,12100.0,43.5887,43.5887,43.5715,43.5772,12100.0
2006-03-24 11:00:00,76.06,76.07,76.03,76.07,10000.0,43.583,43.5887,43.5658,43.5887,10000.0
2006-03-24 11:05:00,76.07,76.09,76.06,76.08,41900.0,43.5887,43.6001,43.583,43.5944,41900.0
2006-03-24 11:10:00,76.09,76.09,76.0,76.01,10500.0,43.6001,43.6001,43.5486,43.5543,10500.0
2006-03-24 11:15:00,76.01,76.04,76.0,76.02,10500.0,43.5543,43.5715,43.5486,43.56,10500.0
2006-03-24 11:20:00,76.02,76.03,75.95,76.0,14800.0,43.56,43.5658,43.5199,43.5486,14800.0
2006-03-24 11:25:00,76.0,76.03,75.98,76.01,234600.0,43.5486,43.5658,43.5371,43.5543,234600.0
2006-03-24 11:30:00,76.02,76.03,75.96,75.96,10300.0,43.56,43.5658,43.5257,43.5257,10300.0
2006-03-24 11:35:00,75.97,75.98,75.88,75.89,5800.0,43.5314,43.5371,43.4798,43.4855,5800.0
2006-03-24 11:40:00,75.88,75.9,75.81,75.83,27400.0,43.4798,43.4913,43.4397,43.4512,27400.0
2006-03-24 11:45:00,75.83,75.83,75.75,75.76,18600.0,43.4512,43.4512,43.4053,43.4111,18600.0
2006-03-24 11:50:00,75.77,75.8,75.72,75.8,12200.0,43.4168,43.434,43.3881,43.434,12200.0
2006-03-24 11:55:00,75.8,75.86,75.8,75.85,5300.0,43.434,43.4684,43.434,43.4626,5300.0
2006-03-24 12:00:00,75.84,75.88,75.83,75.87,18900.0,43.4569,43.4798,43.4512,43.4741,18900.0
2006-03-24 12:05:00,75.87,75.88,75.8,75.8,6500.0,43.4741,43.4798,43.434,43.434,6500.0
2006-03-24 12:10:00,75.8,75.81,75.78,75.78,47400.0,43.434,43.4397,43.4225,43.4225,47400.0
2006-03-24 12:15:00,75.79,75.81,75.78,75.81,5900.0,43.4282,43.4397,43.4225,43.4397,5900.0
2006-03-24 12:20:00,75.81,75.84,75.74,75.75,12100.0,43.4397,43.4569,43.3996,43.4053,12100.0
2006-03-24 12:25:00,75.73,75.77,75.7,75.73,8400.0,43.3939,43.4168,43.3767,43.3939,8400.0
2006-03-24 12:30:00,75.72,75.76,75.7,75.73,14500.0,43.3881,43.4111,43.3767,43.3939,14500.0
2006-03-24 12:35:00,75.73,75.73,75.58,75.59,14600.0,43.3939,43.3939,43.3079,43.3136,14600.0
2006-03-24 12:40:00,75.62,75.67,75.59,75.64,15100.0,43.3308,43.3595,43.3136,43.3423,15100.0
2006-03-24 12:45:00,75.63,75.7,75.58,75.58,27500.0,43.3366,43.3767,43.3079,43.3079,27500.0
2006-03-24 12:50:00,75.58,75.63,75.44,75.45,17800.0,43.3079,43.3366,43.2277,43.2334,17800.0
2006-03-24 12:55:00,75.45,75.55,75.43,75.43,22200.0,43.2334,43.2907,43.222,43.222,22200.0
2006-03-24 13:00:00,75.4,75.42,75.3,75.4,42400.0,43.2048,43.2162,43.1475,43.2048,42400.0
2006-03-24 13:05:00,75.39,75.4,75.33,75.33,14400.0,43.199,43.2048,43.1647,43.1647,14400.0
2006-03-24 13:10:00,75.33,75.33,75.17,75.21,44200.0,43.1647,43.1647,43.073,43.0959,44200.0
2006-03-24 13:15:00,75.23,75.24,75.14,75.14,10500.0,43.1074,43.1131,43.0558,43.0558,10500.0
2006-03-24 13:20:00,75.14,75.18,75.06,75.12,19400.0,43.0558,43.0787,43.01,43.0443,19400.0
2006-03-24 13:25:00,75.11,75.21,75.11,75.21,16600.0,43.0386,43.0959,43.0386,43.0959,16600.0
2006-03-24 13:30:00,75.2,75.2,75.06,75.14,25000.0,43.0902,43.0902,43.01,43.0558,25000.0
2006-03-24 13:35:00,75.15,75.19,75.14,75.16,12500.0,43.0615,43.0844,43.0558,43.0673,12500.0
2006-03-24 13:40:00,75.16,75.16,75.06,75.14,23100.0,43.0673,43.0673,43.01,43.0558,23100.0
2006-03-24 13:45:00,75.13,75.17,75.09,75.15,23100.0,43.0501,43.073,43.0271,43.0615,23100.0
2006-03-24 13:50:00,75.16,75.3,75.16,75.3,15900.0,43.0673,43.1475,43.0673,43.1475,15900.0
2006-03-24 13:55:00,75.28,75.39,75.28,75.33,19500.0,43.136,43.199,43.136,43.1647,19500.0
2006-03-24 14:00:00,75.31,75.31,75.17,75.17,7800.0,43.1532,43.1532,43.073,43.073,7800.0
2006-03-24 14:05:00,75.19,75.3,75.18,75.3,7900.0,43.0844,43.1475,43.0787,43.1475,7900.0
2006-03-24 14:10:00,75.29,75.35,75.28,75.35,6100.0,43.1417,43.1761,43.136,43.1761,6100.0
2006-03-24 14:15:00,75.36,75.49,75.36,75.48,16200.0,43.1819,43.2563,43.1819,43.2506,16200.0
2006-03-24 14:20:00,75.48,75.51,75.48,75.5,21500.0,43.2506,43.2678,43.2506,43.2621,21500.0
2006-03-24 14:25:00,75.5,75.52,75.49,75.51,17200.0,43.2621,43.2735,43.2563,43.2678,17200.0
2006-03-24 14:30:00,75.51,75.55,75.51,75.53,16800.0,43.2678,43.2907,43.2678,43.2793,16800.0
2006-03-24 14:35:00,75.53,75.54,75.45,75.51,59700.0,43.2793,43.285,43.2334,43.2678,59700.0
2006-03-24 14:40:00,75.52,75.59,75.52,75.57,17300.0,43.2735,43.3136,43.2735,43.3022,17300.0
2006-03-24 14:45:00,75.56,75.63,75.55,75.63,8900.0,43.2965,43.3366,43.2907,43.3366,8900.0
2006-03-24 14:50:00,75.62,75.7,75.58,75.68,18000.0,43.3308,43.3767,43.3079,43.3652,18000.0
2006-03-24 14:55:00,75.7,75.74,75.69,75.71,40100.0,43.3767,43.3996,43.3709,43.3824,40100.0
2006-03-24 15:00:00,75.71,75.76,75.71,75.75,8500.0,43.3824,43.4111,43.3824,43.4053,8500.0
2006-03-24 15:05:00,75.75,75.76,75.71,75.74,8200.0,43.4053,43.4111,43.3824,43.3996,8200.0
2006-03-24 15:10:00,75.74,75.74,75.7,75.74,19000.0,43.3996,43.3996,43.3767,43.3996,19000.0
2006-03-24 15:15:00,75.74,75.9,75.74,75.89,46000.0,43.3996,43.4913,43.3996,43.4855,46000.0
2006-03-24 15:20:00,75.89,75.97,75.89,75.92,63400.0,43.4855,43.5314,43.4855,43.5027,63400.0
2006-03-24 15:25:00,75.92,76.08,75.92,76.08,64700.0,43.5027,43.5944,43.5027,43.5944,64700.0
2006-03-24 15:30:00,76.08,76.15,76.07,76.13,95200.0,43.5944,43.6345,43.5887,43.6231,95200.0
2006-03-24 15:35:00,76.13,76.15,76.0,76.0,12500.0,43.6231,43.6345,43.5486,43.5486,12500.0
2006-03-24 15:40:00,76.0,76.0,75.92,75.98,43400.0,43.5486,43.5486,43.5027,43.5371,43400.0
2006-03-24 15:45:00,75.99,76.07,75.99,76.04,33400.0,43.5428,43.5887,43.5428,43.5715,33400.0
2006-03-24 15:50:00,76.03,76.07,76.01,76.07,17800.0,43.5658,43.5887,43.5543,43.5887,17800.0
2006-03-24 15:55:00,76.06,76.07,76.03,76.04,14300.0,43.583,43.5887,43.5658,43.5715,14300.0
2006-03-27 09:30:00,75.5,75.5,75.31,75.43,82100.0,43.2621,43.2621,43.1532,43.222,82100.0
2006-03-27 09:35:00,75.43,75.5,75.29,75.46,22000.0,43.222,43.2621,43.1417,43.2392,22000.0
2006-03-27 09:40:00,75.46,75.71,75.41,75.56,23200.0,43.2392,43.3824,43.2105,43.2965,23200.0
2006-03-27 09:45:00,75.54,75.65,75.42,75.5,20500.0,43.285,43.348,43.2162,43.2621,20500.0
2006-03-27 09:50:00,75.55,75.62,75.45,75.53,18800.0,43.2907,43.3308,43.2334,43.2793,18800.0
2006-03-27 09:55:00,75.55,75.66,75.33,75.33,24400.0,43.2907,43.3538,43.1647,43.1647,24400.0
2006-03-27 10:00:00,75.33,75.48,75.31,75.47,21700.0,43.1647,43.2506,43.1532,43.2449,21700.0
2006-03-27 10:05:00,75.48,75.51,75.31,75.42,15900.0,43.2506,43.2678,43.1532,43.2162,15900.0
2006-03-27 10:10:00,75.42,75.58,75.41,75.58,18400.0,43.2162,43.3079,43.2105,43.3079,18400.0
2006-03-27 10:15:00,75.58,75.65,75.58,75.6,32000.0,43.3079,43.348,43.3079,43.3194,32000.0
2006-03-27 10:20:00,75.6,75.65,75.51,75.55,13800.0,43.3194,43.348,43.2678,43.2907,13800.0
2006-03-27 10:25:00,75.55,75.91,75.55,75.84,30800.0,43.2907,43.497,43.2907,43.4569,30800.0
2006-03-27 10:30:00,75.85,75.87,75.64,75.66,24400.0,43.4626,43.4741,43.3423,43.3538,24400.0
2006-03-27 10:35:00,75.66,75.68,75.58,75.63,11700.0,43.3538,43.3652,43.3079,43.3366,11700.0
2006-03-27 10:40:00,75.63,75.63,75.56,75.61,12500.0,43.3366,43.3366,43.2965,43.3251,12500.0
2006-03-27 10:45:00,75.61,75.61,75.52,75.6,9400.0,43.3251,43.3251,43.2735,43.3194,9400.0
2006-03-27 10:50:00,75.58,75.62,75.55,75.59,16000.0,43.3079,43.3308,43.2907,43.3136,16000.0
2006-03-27 10:55:00,75.6,75.72,75.6,75.62,8000.0,43.3194,43.3881,43.3194,43.3308,8000.0
2006-03-27 11:00:00,75.63,75.65,75.52,75.63,45600.0,43.3366,43.348,43.2735,43.3366,45600.0
2006-03-27 11:05:00,75.62,75.65,75.5,75.65,11900.0,43.3308,43.348,43.2621,43.348,11900.0
2006-03-27 11:10:00,75.62,75.62,75.55,75.6,11100.0,43.3308,43.3308,43.2907,43.3194,11100.0
2006-03-27 11:15:00,75.6,75.64,75.56,75.64,11700.0,43.3194,43.3423,43.2965,43.3423,11700.0
2006-03-27 11:20:00,75.65,75.65,75.57,75.65,4800.0,43.348,43.348,43.3022,43.348,4800.0
2006-03-27 11:25:00,75.65,75.65,75.53,75.53,13400.0,43.348,43.348,43.2793,43.2793,13400.0
2006-03-27 11:30:00,75.51,75.65,75.45,75.63,12900.0,43.2678,43.348,43.2334,43.3366,12900.0
2006-03-27 11:35:00,75.62,75.69,75.62,75.68,7700.0,43.3308,43.3709,43.3308,43.3652,7700.0
2006-03-27 11:40:00,75.68,75.83,75.68,75.8,13700.0,43.3652,43.4512,43.3652,43.434,13700.0
2006-03-27 11:45:00,75.79,75.8,75.79,75.79,9900.0,43.4282,43.434,43.4282,43.4282,9900.0
2006-03-27 11:50:00,75.79,75.81,75.72,75.76,14500.0,43.4282,43.4397,43.3881,43.4111,14500.0
2006-03-27 11:55:00,75.75,75.75,75.64,75.66,5600.0,43.4053,43.4053,43.3423,43.3538,5600.0
2006-03-27 12:00:00,75.65,75.65,75.63,75.64,5200.0,43.348,43.348,43.3366,43.3423,5200.0
2006-03-27 12:05:00,75.65,75.74,75.64,75.74,9300.0,43.348,43.3996,43.3423,43.3996,9300.0
2006-03-27 12:10:00,75.73,75.75,75.73,75.73,3100.0,43.3939,43.4053,43.3939,43.3939,3100.0
2006-03-27 12:15:00,75.72,75.73,75.57,75.6,6200.0,43.3881,43.3939,43.3022,43.3194,6200.0
2006-03-27 12:20:00,75.6,75.67,75.6,75.67,10300.0,43.3194,43.3595,43.3194,43.3595,10300.0
2006-03-27 12:25:00,75.68,75.69,75.62,75.64,5400.0,43.3652,43.3709,43.3308,43.3423,5400.0
2006-03-27 12:30:00,75.64,75.7,75.63,75.67,14200.0,43.3423,43.3767,43.3366,43.3595,14200.0
2006-03-27 12:35:00,75.67,75.7,75.66,75.7,7200.0,43.3595,43.3767,43.3538,43.3767,7200.0
2006-03-27 12:40:00,75.7,75.77,75.7,75.76,14200.0,43.3767,43.4168,43.3767,43.4111,14200.0
2006-03-27 12:45:00,75.76,75.83,75.76,75.83,5300.0,43.4111,43.4512,43.4111,43.4512,5300.0
2006-03-27 12:50:00,75.84,75.93,75.83,75.91,5400.0,43.4569,43.5085,43.4512,43.497,5400.0
2006-03-27 12:55:00,75.89,75.9,75.86,75.87,7500.0,43.4855,43.4913,43.4684,43.4741,7500.0
2006-03-27 13:00:00,75.88,75.94,75.85,75.92,37400.0,43.4798,43.5142,43.4626,43.5027,37400.0
2006-03-27 13:05:00,75.92,75.95,75.87,75.94,18500.0,43.5027,43.5199,43.4741,43.5142,18500.0
2006-03-27 13:10:00,75.92,75.95,75.86,75.87,10600.0,43.5027,43.5199,43.4684,43.4741,10600.0
2006-03-27 13:15:00,75.87,75.95,75.87,75.95,12400.0,43.4741,43.5199,43.4741,43.5199,12400.0
2006-03-27 13:20:00,75.95,75.95,75.82,75.82,8600.0,43.5199,43.5199,43.4454,43.4454,8600.0
2006-03-27 13:25:00,75.82,75.84,75.81,75.83,8900.0,43.4454,43.4569,43.4397,43.4512,8900.0
2006-03-27 13:30:00,75.88,75.88,75.82,75.83,9700.0,43.4798,43.4798,43.4454,43.4512,9700.0
2006-03-27 13:35:00,75.83,75.84,75.8,75.81,11800.0,43.4512,43.4569,43.434,43.4397,11800.0
2006-03-27 13:40:00,75.82,75.88,75.8,75.88,12800.0,43.4454,43.4798,43.434,43.4798,12800.0
2006-03-27 13:45:00,75.87,75.88,75.81,75.83,9700.0,43.4741,43.4798,43.4397,43.4512,9700.0
2006-03-27 13:50:00,75.83,75.83,75.8,75.8,7400.0,43.4512,43.4512,43.434,43.434,7400.0
2006-03-27 13:55:00,75.84,75.97,75.84,75.96,29800.0,43.4569,43.5314,43.4569,43.5257,29800.0
2006-03-27 14:00:00,75.95,75.95,75.88,75.95,15600.0,43.5199,43.5199,43.4798,43.5199,15600.0
2006-03-27 14:05:00,75.95,75.99,75.93,75.95,17700.0,43.5199,43.5428,43.5085,43.5199,17700.0
2006-03-27 14:10:00,75.96,75.99,75.94,75.96,20800.0,43.5257,43.5428,43.5142,43.5257,20800.0
2006-03-27 14:15:00,75.95,75.96,75.92,75.92,10100.0,43.5199,43.5257,43.5027,43.5027,10100.0
2006-03-27 14:20:00,75.92,75.96,75.91,75.92,14400.0,43.5027,43.5257,43.497,43.5027,14400.0
2006-03-27 14:25:00,75.91,76.0,75.9,75.96,95200.0,43.497,43.5486,43.4913,43.5257,95200.0
2006-03-27 14:30:00,75.96,75.99,75.93,75.99,12300.0,43.5257,43.5428,43.5085,43.5428,12300.0
2006-03-27 14:35:00,75.98,76.02,75.97,75.98,9500.0,43.5371,43.56,43.5314,43.5371,9500.0
2006-03-27 14:40:00,75.98,76.03,75.98,76.03,33800.0,43.5371,43.5658,43.5371,43.5658,33800.0
2006-03-27 14:45:00,76.03,76.03,75.97,75.99,9000.0,43.5658,43.5658,43.5314,43.5428,9000.0
2006-03-27 14:50:00,75.99,75.99,75.94,75.98,10900.0,43.5428,43.5428,43.5142,43.5371,10900.0
2006-03-27 14:55:00,75.98,76.04,75.98,76.0,15000.0,43.5371,43.5715,43.5371,43.5486,15000.0
2006-03-27 15:00:00,75.99,75.99,75.93,75.98,14500.0,43.5428,43.5428,43.5085,43.5371,14500.0
2006-03-27 15:05:00,75.98,76.0,75.97,75.99,22200.0,43.5371,43.5486,43.5314,43.5428,22200.0
2006-03-27 15:10:00,75.99,75.99,75.94,75.94,7700.0,43.5428,43.5428,43.5142,43.5142,7700.0
2006-03-27 15:15:00,75.94,75.95,75.94,75.95,9200.0,43.5142,43.5199,43.5142,43.5199,9200.0
2006-03-27 15:20:00,75.95,75.95,75.75,75.76,34600.0,43.5199,43.5199,43.4053,43.4111,34600.0
2006-03-27 15:25:00,75.76,75.81,75.76,75.81,20400.0,43.4111,43.4397,43.4111,43.4397,20400.0
2006-03-27 15:30:00,75.81,75.92,75.8,75.92,14900.0,43.4397,43.5027,43.434,43.5027,14900.0
2006-03-27 15:35:00,75.92,76.04,75.92,75.99,64700.0,43.5027,43.5715,43.5027,43.5428,64700.0
2006-03-27 15:40:00,75.99,76.0,75.97,75.98,9400.0,43.5428,43.5486,43.5314,43.5371,9400.0
2006-03-27 15:45:00,75.97,75.98,75.9,75.91,11100.0,43.5314,43.5371,43.4913,43.497,11100.0
2006-03-27 15:50:00,75.93,75.95,75.87,75.9,22600.0,43.5085,43.5199,43.4741,43.4913,22600.0
2006-03-27 15:55:00,75.89,75.93,75.89,75.91,19200.0,43.4855,43.5085,43.4855,43.497,19200.0
2006-03-28 09:30:00,75.93,75.94,75.5,75.58,60100.0,43.5085,43.5142,43.2621,43.3079,60100.0
2006-03-28 09:35:00,75.58,75.7,75.54,75.56,19200.0,43.3079,43.3767,43.285,43.2965,19200.0
2006-03-28 09:40:00,75.57,75.82,75.56,75.79,15900.0,43.3022,43.4454,43.2965,43.4282,15900.0
2006-03-28 09:45:00,75.79,75.79,75.65,75.68,11500.0,43.4282,43.4282,43.348,43.3652,11500.0
2006-03-28 09:50:00,75.69,75.93,75.66,75.84,27100.0,43.3709,43.5085,43.3538,43.4569,27100.0
2006-03-28 09:55:00,75.83,76.0,75.7,75.96,11700.0,43.4512,43.5486,43.3767,43.5257,11700.0
2006-03-28 10:00:00,75.96,75.99,75.91,75.96,10700.0,43.5257,43.5428,43.497,43.5257,10700.0
2006-03-28 10:05:00,75.96,75.96,75.83,75.85,29200.0,43.5257,43.5257,43.4512,43.4626,29200.0
2006-03-28 10:10:00,75.84,75.85,75.67,75.68,13300.0,43.4569,43.4626,43.3595,43.3652,13300.0
2006-03-28 10:15:00,75.67,75.68,75.55,75.56,14300.0,43.3595,43.3652,43.2907,43.2965,14300.0
2006-03-28 10:20:00,75.56,75.65,75.56,75.61,27400.0,43.2965,43.348,43.2965,43.3251,27400.0
2006-03-28 10:25:00,75.6,75.68,75.6,75.65,19300.0,43.3194,43.3652,43.3194,43.348,19300.0
2006-03-28 10:30:00,75.63,75.73,75.62,75.66,12400.0,43.3366,43.3939,43.3308,43.3538,12400.0
2006-03-28 10:35:00,75.72,75.72,75.65,75.66,18800.0,43.3881,43.3881,43.348,43.3538,18800.0
2006-03-28 10:40:00,75.65,75.71,75.65,75.68,22500.0,43.348,43.3824,43.348,43.3652,22500.0
2006-03-28 10:45:00,75.68,75.7,75.67,75.67,9400.0,43.3652,43.3767,43.3595,43.3595,9400.0
2006-03-28 10:50:00,75.67,75.73,75.67,75.72,8800.0,43.3595,43.3939,43.3595,43.3881,8800.0
2006-03-28 10:55:00,75.71,75.74,75.7,75.71,9400.0,43.3824,43.3996,43.3767,43.3824,9400.0
2006-03-28 11:00:00,75.7,75.71,75.7,75.71,5200.0,43.3767,43.3824,43.3767,43.3824,5200.0
2006-03-28 11:05:00,75.7,75.72,75.69,75.69,38500.0,43.3767,43.3881,43.3709,43.3709,38500.0
2006-03-28 11:10:00,75.7,75.7,75.66,75.68,13500.0,43.3767,43.3767,43.3538,43.3652,13500.0
2006-03-28 11:15:00,75.69,75.72,75.68,75.72,18100.0,43.3709,43.3881,43.3652,43.3881,18100.0
2006-03-28 11:20:00,75.71,75.85,75.71,75.85,13500.0,43.3824,43.4626,43.3824,43.4626,13500.0
2006-03-28 11:25:00,75.85,75.91,75.84,75.91,8400.0,43.4626,43.497,43.4569,43.497,8400.0
2006-03-28 11:30:00,75.91,75.98,75.91,75.94,7900.0,43.497,43.5371,43.497,43.5142,7900.0
2006-03-28 11:35:00,75.94,76.0,75.94,75.99,24700.0,43.5142,43.5486,43.5142,43.5428,24700.0
2006-03-28 11:40:00,76.0,76.08,76.0,76.06,16900.0,43.5486,43.5944,43.5486,43.583,16900.0
2006-03-28 11:45:00,76.06,76.06,75.92,75.93,15800.0,43.583,43.583,43.5027,43.5085,15800.0
2006-03-28 11:50:00,75.92,75.92,75.85,75.9,7400.0,43.5027,43.5027,43.4626,43.4913,7400.0
2006-03-28 11:55:00,75.91,75.97,75.89,75.92,6800.0,43.497,43.5314,43.4855,43.5027,6800.0
2006-03-28 12:00:00,75.92,76.0,75.92,76.0,19900.0,43.5027,43.5486,43.5027,43.5486,19900.0
2006-03-28 12:05:00,76.0,76.04,75.91,75.95,9800.0,43.5486,43.5715,43.497,43.5199,9800.0
2006-03-28 12:10:00,75.96,76.05,75.95,76.03,8500.0,43.5257,43.5772,43.5199,43.5658,8500.0
2006-03-28 12:15:00,76.01,76.1,76.0,76.08,19700.0,43.5543,43.6059,43.5486,43.5944,19700.0
2006-03-28 12:20:00,76.09,76.15,76.05,76.15,14200.0,43.6001,43.6345,43.5772,43.6345,14200.0
2006-03-28 12:25:00,76.15,76.15,76.11,76.13,5800.0,43.6345,43.6345,43.6116,43.6231,5800.0
2006-03-28 12:30:00,76.13,76.17,76.12,76.13,21200.0,43.6231,43.646,43.6173,43.6231,21200.0
2006-03-28 12:35:00,76.13,76.14,76.12,76.14,5200.0,43.6231,43.6288,43.6173,43.6288,5200.0
2006-03-28 12:40:00,76.14,76.16,76.14,76.15,12100.0,43.6288,43.6403,43.6288,43.6345,12100.0
2006-03-28 12:45:00,76.16,76.19,76.15,76.19,9300.0,43.6403,43.6574,43.6345,43.6574,9300.0
2006-03-28 12:50:00,76.19,76.2,76.18,76.2,15300.0,43.6574,43.6632,43.6517,43.6632,15300.0
2006-03-28 12:55:00,76.2,76.2,76.17,76.2,11700.0,43.6632,43.6632,43.646,43.6632,11700.0
2006-03-28 13:00:00,76.18,76.19,76.17,76.19,4500.0,43.6517,43.6574,43.646,43.6574,4500.0
2006-03-28 13:05:00,76.18,76.2,76.15,76.15,26600.0,43.6517,43.6632,43.6345,43.6345,26600.0
2006-03-28 13:10:00,76.15,76.15,76.12,76.14,10000.0,43.6345,43.6345,43.6173,43.6288,10000.0
2006-03-28 13:15:00,76.12,76.15,76.11,76.14,10700.0,43.6173,43.6345,43.6116,43.6288,10700.0
2006-03-28 13:20:00,76.14,76.14,76.09,76.1,14200.0,43.6288,43.6288,43.6001,43.6059,14200.0
2006-03-28 13:25:00,76.09,76.1,76.06,76.06,12400.0,43.6001,43.6059,43.583,43.583,12400.0
2006-03-28 13:30:00,76.07,76.08,76.05,76.06,6400.0,43.5887,43.5944,43.5772,43.583,6400.0
2006-03-28 13:35:00,76.07,76.07,76.01,76.01,13800.0,43.5887,43.5887,43.5543,43.5543,13800.0
2006-03-28 13:40:00,76.02,76.02,75.95,75.99,22100.0,43.56,43.56,43.5199,43.5428,22100.0
2006-03-28 13:45:00,76.0,76.03,75.98,75.99,9800.0,43.5486,43.5658,43.5371,43.5428,9800.0
2006-03-28 13:50:00,76.0,76.0,75.99,76.0,41400.0,43.5486,43.5486,43.5428,43.5486,41400.0
2006-03-28 13:55:00,76.0,76.02,75.98,76.02,17900.0,43.5486,43.56,43.5371,43.56,17900.0
2006-03-28 14:00:00,76.01,76.06,76.01,76.06,9500.0,43.5543,43.583,43.5543,43.583,9500.0
2006-03-28 14:05:00,76.06,76.07,75.99,75.99,18200.0,43.583,43.5887,43.5428,43.5428,18200.0
2006-03-28 14:10:00,76.0,76.06,76.0,76.04,15800.0,43.5486,43.583,43.5486,43.5715,15800.0
2006-03-28 14:15:00,76.02,76.06,75.73,75.8,22000.0,43.56,43.583,43.3939,43.434,22000.0
2006-03-28 14:20:00,75.73,75.82,75.69,75.71,27200.0,43.3939,43.4454,43.3709,43.3824,27200.0
2006-03-28 14:25:00,75.71,75.86,75.7,75.76,30900.0,43.3824,43.4684,43.3767,43.4111,30900.0
2006-03-28 14:30:00,75.76,75.77,75.75,75.77,40900.0,43.4111,43.4168,43.4053,43.4168,40900.0
2006-03-28 14:35:00,75.77,75.93,75.77,75.85,49200.0,43.4168,43.5085,43.4168,43.4626,49200.0
2006-03-28 14:40:00,75.85,75.91,75.85,75.87,15000.0,43.4626,43.497,43.4626,43.4741,15000.0
2006-03-28 14:45:00,75.8,75.84,75.68,75.79,33000.0,43.434,43.4569,43.3652,43.4282,33000.0
2006-03-28 14:50:00,75.8,75.88,75.72,75.88,33000.0,43.434,43.4798,43.3881,43.4798,33000.0
2006-03-28 14:55:00,75.93,75.93,75.74,75.75,17100.0,43.5085,43.5085,43.3996,43.4053,17100.0
2006-03-28 15:00:00,75.76,75.77,75.68,75.74,27100.0,43.4111,43.4168,43.3652,43.3996,27100.0
2006-03-28 15:05:00,75.74,75.74,75.5,75.59,50100.0,43.3996,43.3996,43.2621,43.3136,50100.0
2006-03-28 15:10:00,75.59,75.65,75.55,75.59,14500.0,43.3136,43.348,43.2907,43.3136,14500.0
2006-03-28 15:15:00,75.56,75.56,75.46,75.48,15700.0,43.2965,43.2965,43.2392,43.2506,15700.0
2006-03-28 15:20:00,75.48,75.64,75.48,75.51,31100.0,43.2506,43.3423,43.2506,43.2678,31100.0
2006-03-28 15:25:00,75.52,75.58,75.51,75.56,27900.0,43.2735,43.3079,43.2678,43.2965,27900.0
2006-03-28 15:30:00,75.56,75.69,75.56,75.67,18000.0,43.2965,43.3709,43.2965,43.3595,18000.0
2006-03-28 15:35:00,75.66,75.82,75.66,75.82,17500.0,43.3538,43.4454,43.3538,43.4454,17500.0
2006-03-28 15:40:00,75.82,75.88,75.69,75.69,58500.0,43.4454,43.4798,43.3709,43.3709,58500.0
2006-03-28 15:45:00,75.69,75.72,75.55,75.57,21600.0,43.3709,43.3881,43.2907,43.3022,21600.0
2006-03-28 15:50:00,75.57,75.67,75.55,75.58,26800.0,43.3022,43.3595,43.2907,43.3079,26800.0
2006-03-28 15:55:00,75.58,75.61,75.45,75.58,51900.0,43.3079,43.3251,43.2334,43.3079,51900.0
2006-03-29 09:30:00,75.57,75.83,75.56,75.56,24800.0,43.3022,43.4512,43.2965,43.2965,24800.0
2006-03-29 09:35:00,75.56,75.98,75.56,75.86,12900.0,43.2965,43.5371,43.2965,43.4684,12900.0
2006-03-29 09:40:00,75.86,75.9,75.68,75.9,8600.0,43.4684,43.4913,43.3652,43.4913,8600.0
2006-03-29 09:45:00,75.91,75.96,75.9,75.94,30900.0,43.497,43.5257,43.4913,43.5142,30900.0
2006-03-29 09:50:00,75.94,75.96,75.7,75.7,27700.0,43.5142,43.5257,43.3767,43.3767,27700.0
2006-03-29 09:55:00,75.7,75.9,75.66,75.88,10900.0,43.3767,43.4913,43.3538,43.4798,10900.0
2006-03-29 10:00:00,75.89,75.94,75.76,75.84,14600.0,43.4855,43.5142,43.4111,43.4569,14600.0
2006-03-29 10:05:00,75.83,75.93,75.77,75.9,13100.0,43.4512,43.5085,43.4168,43.4913,13100.0
2006-03-29 10:10:00,75.9,75.94,75.82,75.83,14500.0,43.4913,43.5142,43.4454,43.4512,14500.0
2006-03-29 10:15:00,75.83,75.84,75.74,75.74,7900.0,43.4512,43.4569,43.3996,43.3996,7900.0
2006-03-29 10:20:00,75.75,75.79,75.71,75.72,13200.0,43.4053,43.4282,43.3824,43.3881,13200.0
2006-03-29 10:25:00,75.71,75.77,75.57,75.62,13000.0,43.3824,43.4168,43.3022,43.3308,13000.0
2006-03-29 10:30:00,75.63,75.66,75.61,75.64,7500.0,43.3366,43.3538,43.3251,43.3423,7500.0
2006-03-29 10:35:00,75.61,75.83,75.57,75.69,22600.0,43.3251,43.4512,43.3022,43.3709,22600.0
2006-03-29 10:40:00,75.69,75.73,75.67,75.67,11800.0,43.3709,43.3939,43.3595,43.3595,11800.0
2006-03-29 10:45:00,75.67,75.68,75.6,75.6,7100.0,43.3595,43.3652,43.3194,43.3194,7100.0
2006-03-29 10:50:00,75.6,75.67,75.6,75.67,7800.0,43.3194,43.3595,43.3194,43.3595,7800.0
2006-03-29 10:55:00,75.67,75.67,75.57,75.58,9300.0,43.3595,43.3595,43.3022,43.3079,9300.0
2006-03-29 11:00:00,75.59,75.61,75.56,75.61,14300.0,43.3136,43.3251,43.2965,43.3251,14300.0
2006-03-29 11:05:00,75.61,75.71,75.6,75.71,25100.0,43.3251,43.3824,43.3194,43.3824,25100.0
2006-03-29 11:10:00,75.71,75.78,75.71,75.73,28800.0,43.3824,43.4225,43.3824,43.3939,28800.0
2006-03-29 11:15:00,75.74,75.75,75.73,75.75,8200.0,43.3996,43.4053,43.3939,43.4053,8200.0
2006-03-29 11:20:00,75.73,75.75,75.7,75.7,14900.0,43.3939,43.4053,43.3767,43.3767,14900.0
2006-03-29 11:25:00,75.7,75.71,75.67,75.69,10900.0,43.3767,43.3824,43.3595,43.3709,10900.0
2006-03-29 11:30:00,75.69,75.85,75.69,75.73,26600.0,43.3709,43.4626,43.3709,43.3939,26600.0
2006-03-29 11:35:00,75.73,75.74,75.66,75.66,11100.0,43.3939,43.3996,43.3538,43.3538,11100.0
2006-03-29 11:40:00,75.66,75.74,75.64,75.68,24900.0,43.3538,43.3996,43.3423,43.3652,24900.0
2006-03-29 11:45:00,75.68,75.7,75.67,75.68,15000.0,43.3652,43.3767,43.3595,43.3652,15000.0
2006-03-29 11:50:00,75.68,75.69,75.59,75.59,27100.0,43.3652,43.3709,43.3136,43.3136,27100.0
2006-03-29 11:55:00,75.59,75.59,75.53,75.54,15800.0,43.3136,43.3136,43.2793,43.285,15800.0
2006-03-29 12:00:00,75.54,75.54,75.4,75.4,38700.0,43.285,43.285,43.2048,43.2048,38700.0
2006-03-29 12:05:00,75.4,75.45,75.34,75.43,31000.0,43.2048,43.2334,43.1704,43.222,31000.0
2006-03-29 12:10:00,75.44,75.52,75.43,75.43,9600.0,43.2277,43.2735,43.222,43.222,9600.0
2006-03-29 12:15:00,75.44,75.53,75.41,75.52,19400.0,43.2277,43.2793,43.2105,43.2735,19400.0
2006-03-29 12:20:00,75.53,75.54,75.49,75.51,8100.0,43.2793,43.285,43.2563,43.2678,8100.0
2006-03-29 12:25:00,75.5,75.52,75.47,75.47,8100.0,43.2621,43.2735,43.2449,43.2449,8100.0
2006-03-29 12:30:00,75.47,75.5,75.47,75.5,19700.0,43.2449,43.2621,43.2449,43.2621,19700.0
2006-03-29 12:35:00,75.48,75.5,75.4,75.5,14100.0,43.2506,43.2621,43.2048,43.2621,14100.0
2006-03-29 12:40:00,75.5,75.59,75.48,75.58,11300.0,43.2621,43.3136,43.2506,43.3079,11300.0
2006-03-29 12:45:00,75.58,75.59,75.54,75.55,5100.0,43.3079,43.3136,43.285,43.2907,5100.0
2006-03-29 12:50:00,75.56,75.56,75.49,75.5,11000.0,43.2965,43.2965,43.2563,43.2621,11000.0
2006-03-29 12:55:00,75.51,75.53,75.5,75.5,5800.0,43.2678,43.2793,43.2621,43.2621,5800.0
2006-03-29 13:00:00,75.51,75.55,75.5,75.54,5400.0,43.2678,43.2907,43.2621,43.285,5400.0
2006-03-29 13:05:00,75.53,75.53,75.47,75.5,39200.0,43.2793,43.2793,43.2449,43.2621,39200.0
2006-03-29 13:10:00,75.5,75.55,75.5,75.54,9200.0,43.2621,43.2907,43.2621,43.285,9200.0
2006-03-29 13:15:00,75.55,75.65,75.49,75.65,13300.0,43.2907,43.348,43.2563,43.348,13300.0
2006-03-29 13:20:00,75.65,75.68,75.62,75.68,19500.0,43.348,43.3652,43.3308,43.3652,19500.0
2006-03-29 13:25:00,75.68,75.68,75.64,75.65,4400.0,43.3652,43.3652,43.3423,43.348,4400.0
2006-03-29 13:30:00,75.65,75.67,75.63,75.63,12300.0,43.348,43.3595,43.3366,43.3366,12300.0
2006-03-29 13:35:00,75.64,75.64,75.58,75.62,7000.0,43.3423,43.3423,43.3079,43.3308,7000.0
2006-03-29 13:40:00,75.62,75.62,75.6,75.62,5000.0,43.3308,43.3308,43.3194,43.3308,5000.0
2006-03-29 13:45:00,75.63,75.64,75.62,75.63,7200.0,43.3366,43.3423,43.3308,43.3366,7200.0
2006-03-29 13:50:00,75.64,75.65,75.51,75.51,17700.0,43.3423,43.348,43.2678,43.2678,17700.0
2006-03-29 13:55:00,75.55,75.62,75.5,75.53,34500.0,43.2907,43.3308,43.2621,43.2793,34500.0
2006-03-29 14:00:00,75.54,75.58,75.54,75.56,22600.0,43.285,43.3079,43.285,43.2965,22600.0
2006-03-29 14:05:00,75.56,75.6,75.53,75.6,8200.0,43.2965,43.3194,43.2793,43.3194,8200.0
2006-03-29 14:10:00,75.6,75.64,75.57,75.61,9900.0,43.3194,43.3423,43.3022,43.3251,9900.0
2006-03-29 14:15:00,75.63,75.64,75.57,75.57,10400.0,43.3366,43.3423,43.3022,43.3022,10400.0
2006-03-29 14:20:00,75.55,75.57,75.5,75.54,9700.0,43.2907,43.3022,43.2621,43.285,9700.0
2006-03-29 14:25:00,75.54,75.56,75.52,75.56,32500.0,43.285,43.2965,43.2735,43.2965,32500.0
2006-03-29 14:30:00,75.57,75.58,75.5,75.58,18700.0,43.3022,43.3079,43.2621,43.3079,18700.0
2006-03-29 14:35:00,75.59,75.62,75.52,75.56,19300.0,43.3136,43.3308,43.2735,43.2965,19300.0
2006-03-29 14:40:00,75.56,75.61,75.55,75.61,8400.0,43.2965,43.3251,43.2907,43.3251,8400.0
2006-03-29 14:45:00,75.61,75.62,75.59,75.62,12800.0,43.3251,43.3308,43.3136,43.3308,12800.0
2006-03-29 14:50:00,75.63,75.66,75.63,75.64,17300.0,43.3366,43.3538,43.3366,43.3423,17300.0
2006-03-29 14:55:00,75.64,75.71,75.6,75.71,20000.0,43.3423,43.3824,43.3194,43.3824,20000.0
2006-03-29 15:00:00,75.71,75.8,75.68,75.72,24100.0,43.3824,43.434,43.3652,43.3881,24100.0
2006-03-29 15:05:00,75.72,75.74,75.67,75.72,9100.0,43.3881,43.3996,43.3595,43.3881,9100.0
2006-03-29 15:10:00,75.72,75.73,75.7,75.72,13000.0,43.3881,43.3939,43.3767,43.3881,13000.0
2006-03-29 15:15:00,75.71,75.73,75.7,75.73,27400.0,43.3824,43.3939,43.3767,43.3939,27400.0
2006-03-29 15:20:00,75.74,75.83,75.73,75.83,17000.0,43.3996,43.4512,43.3939,43.4512,17000.0
2006-03-29 15:25:00,75.81,75.86,75.79,75.83,14600.0,43.4397,43.4684,43.4282,43.4512,14600.0
2006-03-29 15:30:00,75.84,75.84,75.71,75.71,13300.0,43.4569,43.4569,43.3824,43.3824,13300.0
2006-03-29 15:35:00,75.71,75.71,75.67,75.68,13700.0,43.3824,43.3824,43.3595,43.3652,13700.0
2006-03-29 15:40:00,75.67,75.67,75.59,75.59,22900.0,43.3595,43.3595,43.3136,43.3136,22900.0
2006-03-29 15:45:00,75.58,75.59,75.5,75.56,29000.0,43.3079,43.3136,43.2621,43.2965,29000.0
2006-03-29 15:50:00,75.55,75.58,75.48,75.49,62900.0,43.2907,43.3079,43.2506,43.2563,62900.0
2006-03-29 15:55:00,75.51,75.53,75.48,75.52,60800.0,43.2678,43.2793,43.2506,43.2735,60800.0
2006-03-30 09:30:00,75.3,75.36,75.25,75.33,26500.0,43.1475,43.1819,43.1188,43.1647,26500.0
2006-03-30 09:35:00,75.33,75.45,75.1,75.43,21300.0,43.1647,43.2334,43.0329,43.222,21300.0
2006-03-30 09:40:00,75.37,75.44,75.22,75.23,14800.0,43.1876,43.2277,43.1016,43.1074,14800.0
2006-03-30 09:45:00,75.22,75.38,75.16,75.33,13600.0,43.1016,43.1933,43.0673,43.1647,13600.0
2006-03-30 09:50:00,75.34,75.5,75.31,75.44,22900.0,43.1704,43.2621,43.1532,43.2277,22900.0
2006-03-30 09:55:00,75.48,75.52,75.36,75.36,17400.0,43.2506,43.2735,43.1819,43.1819,17400.0
2006-03-30 10:00:00,75.37,75.53,75.35,75.42,21700.0,43.1876,43.2793,43.1761,43.2162,21700.0
2006-03-30 10:05:00,75.42,75.54,75.35,75.5,13900.0,43.2162,43.285,43.1761,43.2621,13900.0
2006-03-30 10:10:00,75.49,75.62,75.46,75.52,16100.0,43.2563,43.3308,43.2392,43.2735,16100.0
2006-03-30 10:15:00,75.49,75.6,75.49,75.58,15500.0,43.2563,43.3194,43.2563,43.3079,15500.0
2006-03-30 10:20:00,75.59,75.65,75.58,75.65,22200.0,43.3136,43.348,43.3079,43.348,22200.0
2006-03-30 10:25:00,75.65,75.79,75.64,75.77,12600.0,43.348,43.4282,43.3423,43.4168,12600.0
2006-03-30 10:30:00,75.74,75.74,75.6,75.68,21100.0,43.3996,43.3996,43.3194,43.3652,21100.0
2006-03-30 10:35:00,75.67,75.71,75.66,75.67,16400.0,43.3595,43.3824,43.3538,43.3595,16400.0
2006-03-30 10:40:00,75.68,75.69,75.5,75.6,28000.0,43.3652,43.3709,43.2621,43.3194,28000.0
2006-03-30 10:45:00,75.6,75.7,75.57,75.64,25500.0,43.3194,43.3767,43.3022,43.3423,25500.0
2006-03-30 10:50:00,75.64,75.65,75.6,75.6,12500.0,43.3423,43.348,43.3194,43.3194,12500.0
2006-03-30 10:55:00,75.59,75.64,75.5,75.58,15000.0,43.3136,43.3423,43.2621,43.3079,15000.0
2006-03-30 11:00:00,75.58,75.65,75.53,75.63,17900.0,43.3079,43.348,43.2793,43.3366,17900.0
2006-03-30 11:05:00,75.63,75.63,75.46,75.46,160600.0,43.3366,43.3366,43.2392,43.2392,160600.0
2006-03-30 11:10:00,75.46,75.47,75.3,75.36,15700.0,43.2392,43.2449,43.1475,43.1819,15700.0
2006-03-30 11:15:00,75.37,75.39,75.23,75.28,19600.0,43.1876,43.199,43.1074,43.136,19600.0
2006-03-30 11:20:00,75.28,75.3,75.2,75.2,15800.0,43.136,43.1475,43.0902,43.0902,15800.0
2006-03-30 11:25:00,75.2,75.43,75.2,75.43,18200.0,43.0902,43.222,43.0902,43.222,18200.0
2006-03-30 11:30:00,75.43,75.43,75.28,75.33,15900.0,43.222,43.222,43.136,43.1647,15900.0
2006-03-30 11:35:00,75.32,75.34,75.26,75.26,7900.0,43.1589,43.1704,43.1246,43.1246,7900.0
2006-03-30 11:40:00,75.28,75.37,75.28,75.32,10200.0,43.136,43.1876,43.136,43.1589,10200.0
2006-03-30 11:45:00,75.33,75.38,75.29,75.29,9700.0,43.1647,43.1933,43.1417,43.1417,9700.0
2006-03-30 11:50:00,75.28,75.34,75.28,75.34,9400.0,43.136,43.1704,43.136,43.1704,9400.0
2006-03-30 11:55:00,75.34,75.37,75.33,75.36,8200.0,43.1704,43.1876,43.1647,43.1819,8200.0
2006-03-30 12:00:00,75.37,75.39,75.36,75.37,7900.0,43.1876,43.199,43.1819,43.1876,7900.0
2006-03-30 12:05:00,75.39,75.43,75.36,75.38,7500.0,43.199,43.222,43.1819,43.1933,7500.0
2006-03-30 12:10:00,75.39,75.66,75.39,75.44,31600.0,43.199,43.3538,43.199,43.2277,31600.0
2006-03-30 12:15:00,75.44,75.44,75.36,75.43,7800.0,43.2277,43.2277,43.1819,43.222,7800.0
2006-03-30 12:20:00,75.42,75.45,75.39,75.43,4300.0,43.2162,43.2334,43.199,43.222,4300.0
2006-03-30 12:25:00,75.43,75.45,75.42,75.43,4300.0,43.222,43.2334,43.2162,43.222,4300.0
2006-03-30 12:30:00,75.46,75.47,75.43,75.44,3500.0,43.2392,43.2449,43.222,43.2277,3500.0
2006-03-30 12:35:00,75.43,75.47,75.32,75.36,11600.0,43.222,43.2449,43.1589,43.1819,11600.0
2006-03-30 12:40:00,75.36,75.37,75.32,75.36,8400.0,43.1819,43.1876,43.1589,43.1819,8400.0
2006-03-30 12:45:00,75.33,75.37,75.31,75.36,13200.0,43.1647,43.1876,43.1532,43.1819,13200.0
2006-03-30 12:50:00,75.35,75.46,75.35,75.44,10200.0,43.1761,43.2392,43.1761,43.2277,10200.0
2006-03-30 12:55:00,75.44,75.5,75.44,75.49,4900.0,43.2277,43.2621,43.2277,43.2563,4900.0
2006-03-30 13:00:00,75.46,75.49,75.38,75.46,21800.0,43.2392,43.2563,43.1933,43.2392,21800.0
2006-03-30 13:05:00,75.46,75.46,75.34,75.38,8500.0,43.2392,43.2392,43.1704,43.1933,8500.0
2006-03-30 13:10:00,75.38,75.38,75.14,75.22,24600.0,43.1933,43.1933,43.0558,43.1016,24600.0
2006-03-30 13:15:00,75.23,75.23,75.13,75.16,7100.0,43.1074,43.1074,43.0501,43.0673,7100.0
2006-03-30 13:20:00,75.17,75.29,75.17,75.27,8200.0,43.073,43.1417,43.073,43.1303,8200.0
2006-03-30 13:25:00,75.26,75.27,75.2,75.2,9700.0,43.1246,43.1303,43.0902,43.0902,9700.0
2006-03-30 13:30:00,75.2,75.21,75.05,75.08,28000.0,43.0902,43.0959,43.0042,43.0214,28000.0
2006-03-30 13:35:00,75.08,75.23,75.08,75.22,14200.0,43.0214,43.1074,43.0214,43.1016,14200.0
2006-03-30 13:40:00,75.22,75.24,75.12,75.16,16300.0,43.1016,43.1131,43.0443,43.0673,16300.0
2006-03-30 13:45:00,75.17,75.23,75.17,75.2,11800.0,43.073,43.1074,43.073,43.0902,11800.0
2006-03-30 13:50:00,75.21,75.27,75.2,75.26,20000.0,43.0959,43.1303,43.0902,43.1246,20000.0
2006-03-30 13:55:00,75.25,75.27,75.21,75.22,12100.0,43.1188,43.1303,43.0959,43.1016,12100.0
2006-03-30 14:00:00,75.2,75.4,75.2,75.35,24500.0,43.0902,43.2048,43.0902,43.1761,24500.0
2006-03-30 14:05:00,75.35,75.36,75.25,75.29,24000.0,43.1761,43.1819,43.1188,43.1417,24000.0
2006-03-30 14:10:00,75.26,75.32,75.22,75.25,22600.0,43.1246,43.1589,43.1016,43.1188,22600.0
2006-03-30 14:15:00,75.25,75.27,75.2,75.2,17000.0,43.1188,43.1303,43.0902,43.0902,17000.0
2006-03-30 14:20:00,75.2,75.2,75.03,75.03,17000.0,43.0902,43.0902,42.9928,42.9928,17000.0
2006-03-30 14:25:00,75.05,75.23,75.04,75.15,24100.0,43.0042,43.1074,42.9985,43.0615,24100.0
2006-03-30 14:30:00,75.15,75.15,75.05,75.07,17300.0,43.0615,43.0615,43.0042,43.0157,17300.0
2006-03-30 14:35:00,75.07,75.08,75.02,75.05,14000.0,43.0157,43.0214,42.987,43.0042,14000.0
2006-03-30 14:40:00,75.05,75.16,75.05,75.16,19100.0,43.0042,43.0673,43.0042,43.0673,19100.0
2006-03-30 14:45:00,75.14,75.23,75.08,75.12,19400.0,43.0558,43.1074,43.0214,43.0443,19400.0
2006-03-30 14:50:00,75.08,75.09,75.01,75.01,27300.0,43.0214,43.0271,42.9813,42.9813,27300.0
2006-03-30 14:55:00,75.02,75.07,75.0,75.05,17200.0,42.987,43.0157,42.9756,43.0042,17200.0
2006-03-30 15:00:00,75.05,75.09,75.04,75.09,17300.0,43.0042,43.0271,42.9985,43.0271,17300.0
2006-03-30 15:05:00,75.1,75.18,75.1,75.16,25800.0,43.0329,43.0787,43.0329,43.0673,25800.0
2006-03-30 15:10:00,75.15,75.18,75.15,75.17,6600.0,43.0615,43.0787,43.0615,43.073,6600.0
2006-03-30 15:15:00,75.18,75.24,75.16,75.24,12300.0,43.0787,43.1131,43.0673,43.1131,12300.0
2006-03-30 15:20:00,75.25,75.39,75.25,75.37,11100.0,43.1188,43.199,43.1188,43.1876,11100.0
2006-03-30 15:25:00,75.37,75.37,75.28,75.35,23100.0,43.1876,43.1876,43.136,43.1761,23100.0
2006-03-30 15:30:00,75.33,75.47,75.33,75.47,8100.0,43.1647,43.2449,43.1647,43.2449,8100.0
2006-03-30 15:35:00,75.48,75.49,75.39,75.4,43800.0,43.2506,43.2563,43.199,43.2048,43800.0
2006-03-30 15:40:00,75.38,75.38,75.33,75.37,10900.0,43.1933,43.1933,43.1647,43.1876,10900.0
2006-03-30 15:45:00,75.36,75.39,75.32,75.34,13100.0,43.1819,43.199,43.1589,43.1704,13100.0
2006-03-30 15:50:00,75.33,75.34,75.25,75.28,17800.0,43.1647,43.1704,43.1188,43.136,17800.0
2006-03-30 15:55:00,75.3,75.31,75.24,75.25,27800.0,43.1475,43.1532,43.1131,43.1188,27800.0
2006-03-31 09:30:00,75.03,75.38,75.03,75.28,51600.0,42.9928,43.1933,42.9928,43.136,51600.0
2006-03-31 09:35:00,75.28,75.32,75.21,75.22,41400.0,43.136,43.1589,43.0959,43.1016,41400.0
2006-03-31 09:40:00,75.22,75.27,75.11,75.19,20800.0,43.1016,43.1303,43.0386,43.0844,20800.0
2006-03-31 09:45:00,75.19,75.33,75.12,75.18,46100.0,43.0844,43.1647,43.0443,43.0787,46100.0
2006-03-31 09:50:00,75.18,75.32,75.17,75.3,11400.0,43.0787,43.1589,43.073,43.1475,11400.0
2006-03-31 09:55:00,75.31,75.54,75.29,75.5,10700.0,43.1532,43.285,43.1417,43.2621,10700.0
2006-03-31 10:00:00,75.5,75.51,75.22,75.27,24200.0,43.2621,43.2678,43.1016,43.1303,24200.0
2006-03-31 10:05:00,75.27,75.36,75.23,75.34,23500.0,43.1303,43.1819,43.1074,43.1704,23500.0
2006-03-31 10:10:00,75.37,75.37,75.29,75.3,24500.0,43.1876,43.1876,43.1417,43.1475,24500.0
2006-03-31 10:15:00,75.3,75.43,75.29,75.41,23500.0,43.1475,43.222,43.1417,43.2105,23500.0
2006-03-31 10:20:00,75.41,75.41,75.21,75.31,14300.0,43.2105,43.2105,43.0959,43.1532,14300.0
2006-03-31 10:25:00,75.35,75.37,75.27,75.29,11600.0,43.1761,43.1876,43.1303,43.1417,11600.0
2006-03-31 10:30:00,75.27,75.27,75.24,75.24,38200.0,43.1303,43.1303,43.1131,43.1131,38200.0
2006-03-31 10:35:00,75.25,75.25,75.2,75.24,42400.0,43.1188,43.1188,43.0902,43.1131,42400.0
2006-03-31 10:40:00,75.24,75.33,75.24,75.32,8600.0,43.1131,43.1647,43.1131,43.1589,8600.0
2006-03-31 10:45:00,75.31,75.44,75.3,75.44,8300.0,43.1532,43.2277,43.1475,43.2277,8300.0
2006-03-31 10:50:00,75.44,75.44,75.28,75.34,13200.0,43.2277,43.2277,43.136,43.1704,13200.0
2006-03-31 10:55:00,75.32,75.35,75.22,75.22,22100.0,43.1589,43.1761,43.1016,43.1016,22100.0
2006-03-31 11:00:00,75.21,75.34,75.08,75.14,15600.0,43.0959,43.1704,43.0214,43.0558,15600.0
2006-03-31 11:05:00,75.15,75.25,75.13,75.22,6800.0,43.0615,43.1188,43.0501,43.1016,6800.0
2006-03-31 11:10:00,75.23,75.27,75.22,75.26,15800.0,43.1074,43.1303,43.1016,43.1246,15800.0
2006-03-31 11:15:00,75.27,75.29,75.23,75.28,15800.0,43.1303,43.1417,43.1074,43.136,15800.0
2006-03-31 11:20:00,75.3,75.31,75.23,75.26,14900.0,43.1475,43.1532,43.1074,43.1246,14900.0
2006-03-31 11:25:00,75.24,75.27,75.22,75.22,13700.0,43.1131,43.1303,43.1016,43.1016,13700.0
2006-03-31 11:30:00,75.22,75.22,75.07,75.09,21600.0,43.1016,43.1016,43.0157,43.0271,21600.0
2006-03-31 11:35:00,75.09,75.13,75.07,75.13,16000.0,43.0271,43.0501,43.0157,43.0501,16000.0
2006-03-31 11:40:00,75.13,75.25,75.13,75.23,9100.0,43.0501,43.1188,43.0501,43.1074,9100.0
2006-03-31 11:45:00,75.25,75.36,75.25,75.35,6200.0,43.1188,43.1819,43.1188,43.1761,6200.0
2006-03-31 11:50:00,75.37,75.41,75.33,75.4,7000.0,43.1876,43.2105,43.1647,43.2048,7000.0
2006-03-31 11:55:00,75.41,75.54,75.41,75.5,11800.0,43.2105,43.285,43.2105,43.2621,11800.0
2006-03-31 12:00:00,75.5,75.52,75.39,75.39,10900.0,43.2621,43.2735,43.199,43.199,10900.0
2006-03-31 12:05:00,75.41,75.42,75.28,75.31,15700.0,43.2105,43.2162,43.136,43.1532,15700.0
2006-03-31 12:10:00,75.31,75.32,75.29,75.29,12500.0,43.1532,43.1589,43.1417,43.1417,12500.0
2006-03-31 12:15:00,75.3,75.35,75.25,75.33,15700.0,43.1475,43.1761,43.1188,43.1647,15700.0
2006-03-31 12:20:00,75.31,75.4,75.31,75.38,11300.0,43.1532,43.2048,43.1532,43.1933,11300.0
2006-03-31 12:25:00,75.38,75.48,75.38,75.43,14100.0,43.1933,43.2506,43.1933,43.222,14100.0
2006-03-31 12:30:00,75.44,75.44,75.39,75.39,9500.0,43.2277,43.2277,43.199,43.199,9500.0
2006-03-31 12:35:00,75.4,75.43,75.35,75.42,27600.0,43.2048,43.222,43.1761,43.2162,27600.0
2006-03-31 12:40:00,75.42,75.42,75.33,75.38,16300.0,43.2162,43.2162,43.1647,43.1933,16300.0
2006-03-31 12:45:00,75.36,75.44,75.36,75.41,14500.0,43.1819,43.2277,43.1819,43.2105,14500.0
2006-03-31 12:50:00,75.41,75.48,75.4,75.46,15200.0,43.2105,43.2506,43.2048,43.2392,15200.0
2006-03-31 12:55:00,75.44,75.47,75.44,75.46,9000.0,43.2277,43.2449,43.2277,43.2392,9000.0
2006-03-31 13:00:00,75.46,75.47,75.41,75.41,34200.0,43.2392,43.2449,43.2105,43.2105,34200.0
2006-03-31 13:05:00,75.41,75.47,75.41,75.41,13900.0,43.2105,43.2449,43.2105,43.2105,13900.0
2006-03-31 13:10:00,75.41,75.41,75.36,75.36,13600.0,43.2105,43.2105,43.1819,43.1819,13600.0
2006-03-31 13:15:00,75.37,75.37,75.24,75.25,12600.0,43.1876,43.1876,43.1131,43.1188,12600.0
2006-03-31 13:20:00,75.25,75.3,75.25,75.29,20900.0,43.1188,43.1475,43.1188,43.1417,20900.0
2006-03-31 13:25:00,75.29,75.29,75.14,75.14,15000.0,43.1417,43.1417,43.0558,43.0558,15000.0
2006-03-31 13:30:00,75.14,75.14,75.09,75.09,16200.0,43.0558,43.0558,43.0271,43.0271,16200.0
2006-03-31 13:35:00,75.09,75.19,75.09,75.19,18400.0,43.0271,43.0844,43.0271,43.0844,18400.0
2006-03-31 13:40:00,75.2,75.21,75.13,75.14,14800.0,43.0902,43.0959,43.0501,43.0558,14800.0
2006-03-31 13:45:00,75.13,75.14,75.09,75.1,15400.0,43.0501,43.0558,43.0271,43.0329,15400.0
2006-03-31 13:50:00,75.1,75.1,75.05,75.06,23700.0,43.0329,43.0329,43.0042,43.01,23700.0
2006-03-31 13:55:00,75.05,75.07,75.03,75.03,21000.0,43.0042,43.0157,42.9928,42.9928,21000.0
2006-03-31 14:00:00,75.05,75.05,74.99,75.02,96100.0,43.0042,43.0042,42.9698,42.987,96100.0
2006-03-31 14:05:00,75.02,75.04,75.01,75.04,35000.0,42.987,42.9985,42.9813,42.9985,35000.0
2006-03-31 14:10:00,75.03,75.11,75.03,75.11,13700.0,42.9928,43.0386,42.9928,43.0386,13700.0
2006-03-31 14:15:00,75.11,75.11,75.02,75.04,18300.0,43.0386,43.0386,42.987,42.9985,18300.0
2006-03-31 14:20:00,75.06,75.08,75.03,75.08,22700.0,43.01,43.0214,42.9928,43.0214,22700.0
2006-03-31 14:25:00,75.07,75.1,75.07,75.1,46800.0,43.0157,43.0329,43.0157,43.0329,46800.0
2006-03-31 14:30:00,75.09,75.19,75.08,75.16,46500.0,43.0271,43.0844,43.0214,43.0673,46500.0
2006-03-31 14:35:00,75.16,75.22,75.16,75.2,31900.0,43.0673,43.1016,43.0673,43.0902,31900.0
2006-03-31 14:40:00,75.2,75.22,75.09,75.17,29700.0,43.0902,43.1016,43.0271,43.073,29700.0
2006-03-31 14:45:00,75.17,75.37,75.17,75.34,33200.0,43.073,43.1876,43.073,43.1704,33200.0
2006-03-31 14:50:00,75.34,75.5,75.31,75.44,29800.0,43.1704,43.2621,43.1532,43.2277,29800.0
2006-03-31 14:55:00,75.43,75.44,75.35,75.36,17800.0,43.222,43.2277,43.1761,43.1819,17800.0
2006-03-31 15:00:00,75.36,75.44,75.29,75.29,25000.0,43.1819,43.2277,43.1417,43.1417,25000.0
2006-03-31 15:05:00,75.29,75.29,75.26,75.26,18300.0,43.1417,43.1417,43.1246,43.1246,18300.0
2006-03-31 15:10:00,75.26,75.33,75.19,75.33,28800.0,43.1246,43.1647,43.0844,43.1647,28800.0
2006-03-31 15:15:00,75.33,75.41,75.33,75.37,18500.0,43.1647,43.2105,43.1647,43.1876,18500.0
2006-03-31 15:20:00,75.37,75.38,75.28,75.35,31100.0,43.1876,43.1933,43.136,43.1761,31100.0
2006-03-31 15:25:00,75.35,75.45,75.34,75.44,18800.0,43.1761,43.2334,43.1704,43.2277,18800.0
2006-03-31 15:30:00,75.44,75.45,75.4,75.43,32000.0,43.2277,43.2334,43.2048,43.222,32000.0
2006-03-31 15:35:00,75.43,75.43,75.35,75.36,19400.0,43.222,43.222,43.1761,43.1819,19400.0
2006-03-31 15:40:00,75.36,75.36,75.17,75.17,49300.0,43.1819,43.1819,43.073,43.073,49300.0
2006-03-31 15:45:00,75.17,75.25,75.12,75.13,53900.0,43.073,43.1188,43.0443,43.0501,53900.0
2006-03-31 15:50:00,75.13,75.22,75.12,75.19,44400.0,43.0501,43.1016,43.0443,43.0844,44400.0
2006-03-31 15:55:00,75.19,75.19,75.15,75.15,93200.0,43.0844,43.0844,43.0615,43.0615,93200.0
2006-04-03 09:30:00,75.38,75.38,75.18,75.18,29900.0,43.1933,43.1933,43.0787,43.0787,29900.0
2006-04-03 09:35:00,75.16,75.25,75.15,75.23,6400.0,43.0673,43.1188,43.0615,43.1074,6400.0
2006-04-03 09:40:00,75.24,75.24,75.19,75.22,20500.0,43.1131,43.1131,43.0844,43.1016,20500.0
2006-04-03 09:45:00,75.19,75.2,75.15,75.17,38600.0,43.0844,43.0902,43.0615,43.073,38600.0
2006-04-03 09:50:00,75.16,75.19,75.0,75.04,28400.0,43.0673,43.0844,42.9756,42.9985,28400.0
2006-04-03 09:55:00,75.0,75.0,74.79,74.95,24400.0,42.9756,42.9756,42.8552,42.9469,24400.0
2006-04-03 10:00:00,74.93,75.0,74.8,75.0,22100.0,42.9355,42.9756,42.861,42.9756,22100.0
2006-04-03 10:05:00,75.0,75.0,74.93,74.97,17400.0,42.9756,42.9756,42.9355,42.9584,17400.0
2006-04-03 10:10:00,74.98,75.04,74.92,74.92,10800.0,42.9641,42.9985,42.9297,42.9297,10800.0
2006-04-03 10:15:00,74.95,74.99,74.9,74.91,23300.0,42.9469,42.9698,42.9183,42.924,23300.0
2006-04-03 10:20:00,74.92,74.98,74.91,74.94,10800.0,42.9297,42.9641,42.924,42.9412,10800.0
2006-04-03 10:25:00,74.95,75.08,74.95,74.97,16400.0,42.9469,43.0214,42.9469,42.9584,16400.0
2006-04-03 10:30:00,75.02,75.25,74.99,75.1,47700.0,42.987,43.1188,42.9698,43.0329,47700.0
2006-04-03 10:35:00,75.1,75.22,75.1,75.22,18100.0,43.0329,43.1016,43.0329,43.1016,18100.0
2006-04-03 10:40:00,75.22,75.28,75.22,75.25,13900.0,43.1016,43.136,43.1016,43.1188,13900.0
2006-04-03 10:45:00,75.25,75.28,75.19,75.19,27700.0,43.1188,43.136,43.0844,43.0844,27700.0
2006-04-03 10:50:00,75.18,75.18,74.99,74.99,15100.0,43.0787,43.0787,42.9698,42.9698,15100.0
2006-04-03 10:55:00,74.99,75.13,74.99,75.08,13100.0,42.9698,43.0501,42.9698,43.0214,13100.0
2006-04-03 11:00:00,75.08,75.09,75.04,75.04,13900.0,43.0214,43.0271,42.9985,42.9985,13900.0
2006-04-03 11:05:00,75.03,75.09,74.99,75.03,18200.0,42.9928,43.0271,42.9698,42.9928,18200.0
2006-04-03 11:10:00,75.04,75.15,75.04,75.07,8500.0,42.9985,43.0615,42.9985,43.0157,8500.0
2006-04-03 11:15:00,75.08,75.12,75.08,75.08,7200.0,43.0214,43.0443,43.0214,43.0214,7200.0
2006-04-03 11:20:00,75.08,75.1,75.07,75.08,7000.0,43.0214,43.0329,43.0157,43.0214,7000.0
2006-04-03 11:25:00,75.09,75.18,75.09,75.12,14600.0,43.0271,43.0787,43.0271,43.0443,14600.0
2006-04-03 11:30:00,75.13,75.14,75.1,75.12,8000.0,43.0501,43.0558,43.0329,43.0443,8000.0
2006-04-03 11:35:00,75.11,75.11,75.06,75.06,13200.0,43.0386,43.0386,43.01,43.01,13200.0
2006-04-03 11:40:00,75.05,75.14,75.05,75.12,10700.0,43.0042,43.0558,43.0042,43.0443,10700.0
2006-04-03 11:45:00,75.12,75.21,75.11,75.18,20100.0,43.0443,43.0959,43.0386,43.0787,20100.0
2006-04-03 11:50:00,75.19,75.28,75.17,75.19,18100.0,43.0844,43.136,43.073,43.0844,18100.0
2006-04-03 11:55:00,75.21,75.21,75.13,75.15,15400.0,43.0959,43.0959,43.0501,43.0615,15400.0
2006-04-03 12:00:00,75.13,75.17,75.12,75.17,9500.0,43.0501,43.073,43.0443,43.073,9500.0
2006-04-03 12:05:00,75.18,75.24,75.14,75.19,11100.0,43.0787,43.1131,43.0558,43.0844,11100.0
2006-04-03 12:10:00,75.19,75.19,75.08,75.09,17400.0,43.0844,43.0844,43.0214,43.0271,17400.0
2006-04-03 12:15:00,75.1,75.1,75.07,75.08,9700.0,43.0329,43.0329,43.0157,43.0214,9700.0
2006-04-03 12:20:00,75.06,75.1,75.05,75.07,12600.0,43.01,43.0329,43.0042,43.0157,12600.0
2006-04-03 12:25:00,75.08,75.08,75.06,75.06,8700.0,43.0214,43.0214,43.01,43.01,8700.0
2006-04-03 12:30:00,75.05,75.06,75.01,75.01,5000.0,43.0042,43.01,42.9813,42.9813,5000.0
2006-04-03 12:35:00,75.0,75.01,74.97,74.98,16700.0,42.9756,42.9813,42.9584,42.9641,16700.0
2006-04-03 12:40:00,74.98,74.98,74.93,74.95,9000.0,42.9641,42.9641,42.9355,42.9469,9000.0
2006-04-03 12:45:00,74.95,74.97,74.93,74.97,5000.0,42.9469,42.9584,42.9355,42.9584,5000.0
2006-04-03 12:50:00,74.97,75.0,74.95,74.96,13900.0,42.9584,42.9756,42.9469,42.9527,13900.0
2006-04-03 12:55:00,74.96,75.03,74.95,75.0,29300.0,42.9527,42.9928,42.9469,42.9756,29300.0
2006-04-03 13:00:00,74.96,74.98,74.88,74.96,13500.0,42.9527,42.9641,42.9068,42.9527,13500.0
2006-04-03 13:05:00,74.96,74.96,74.87,74.89,9700.0,42.9527,42.9527,42.9011,42.9125,9700.0
2006-04-03 13:10:00,74.9,75.0,74.86,74.89,30000.0,42.9183,42.9756,42.8953,42.9125,30000.0
2006-04-03 13:15:00,74.89,74.93,74.86,74.88,23300.0,42.9125,42.9355,42.8953,42.9068,23300.0
2006-04-03 13:20:00,74.88,75.0,74.83,74.85,21500.0,42.9068,42.9756,42.8782,42.8896,21500.0
2006-04-03 13:25:00,74.86,74.88,74.84,74.86,15000.0,42.8953,42.9068,42.8839,42.8953,15000.0
2006-04-03 13:30:00,74.86,74.86,74.84,74.85,18300.0,42.8953,42.8953,42.8839,42.8896,18300.0
2006-04-03 13:35:00,74.85,75.0,74.81,74.82,41800.0,42.8896,42.9756,42.8667,42.8724,41800.0
2006-04-03 13:40:00,74.82,74.85,74.81,74.83,18300.0,42.8724,42.8896,42.8667,42.8782,18300.0
2006-04-03 13:45:00,74.83,74.85,74.81,74.81,10700.0,42.8782,42.8896,42.8667,42.8667,10700.0
2006-04-03 13:50:00,74.82,74.82,74.7,74.7,18900.0,42.8724,42.8724,42.8037,42.8037,18900.0
2006-04-03 13:55:00,74.71,74.83,74.66,74.8,38200.0,42.8094,42.8782,42.7807,42.861,38200.0
2006-04-03 14:00:00,74.84,74.86,74.77,74.79,18700.0,42.8839,42.8953,42.8438,42.8552,18700.0
2006-04-03 14:05:00,74.8,74.85,74.79,74.82,27500.0,42.861,42.8896,42.8552,42.8724,27500.0
2006-04-03 14:10:00,74.81,74.82,74.79,74.79,13100.0,42.8667,42.8724,42.8552,42.8552,13100.0
2006-04-03 14:15:00,74.79,74.8,74.77,74.79,20700.0,42.8552,42.861,42.8438,42.8552,20700.0
2006-04-03 14:20:00,74.78,74.8,74.67,74.68,42700.0,42.8495,42.861,42.7865,42.7922,42700.0
2006-04-03 14:25:00,74.68,74.72,74.67,74.67,15100.0,42.7922,42.8151,42.7865,42.7865,15100.0
2006-04-03 14:30:00,74.67,74.68,74.63,74.66,36900.0,42.7865,42.7922,42.7636,42.7807,36900.0
2006-04-03 14:35:00,74.65,74.65,74.55,74.6,40000.0,42.775,42.775,42.7177,42.7464,40000.0
2006-04-03 14:40:00,74.59,74.63,74.59,74.62,24600.0,42.7406,42.7636,42.7406,42.7578,24600.0
2006-04-03 14:45:00,74.61,74.68,74.61,74.65,20500.0,42.7521,42.7922,42.7521,42.775,20500.0
2006-04-03 14:50:00,74.65,74.68,74.56,74.59,31700.0,42.775,42.7922,42.7234,42.7406,31700.0
2006-04-03 14:55:00,74.58,74.6,74.55,74.56,36200.0,42.7349,42.7464,42.7177,42.7234,36200.0
2006-04-03 15:00:00,74.56,74.57,74.51,74.55,27800.0,42.7234,42.7292,42.6948,42.7177,27800.0
2006-04-03 15:05:00,74.55,74.56,74.5,74.53,37800.0,42.7177,42.7234,42.6891,42.7063,37800.0
2006-04-03 15:10:00,74.56,74.6,74.5,74.6,37200.0,42.7234,42.7464,42.6891,42.7464,37200.0
2006-04-03 15:15:00,74.6,74.74,74.6,74.74,22300.0,42.7464,42.8266,42.7464,42.8266,22300.0
2006-04-03 15:20:00,74.76,74.77,74.69,74.74,18000.0,42.838,42.8438,42.7979,42.8266,18000.0
2006-04-03 15:25:00,74.73,74.74,74.65,74.65,14100.0,42.8209,42.8266,42.775,42.775,14100.0
2006-04-03 15:30:00,74.65,74.67,74.61,74.64,20000.0,42.775,42.7865,42.7521,42.7693,20000.0
2006-04-03 15:35:00,74.63,74.65,74.52,74.62,34100.0,42.7636,42.775,42.7005,42.7578,34100.0
2006-04-03 15:40:00,74.6,74.62,74.5,74.5,31300.0,42.7464,42.7578,42.6891,42.6891,31300.0
2006-04-03 15:45:00,74.5,74.5,74.25,74.38,37000.0,42.6891,42.6891,42.5458,42.6203,37000.0
2006-04-03 15:50:00,74.43,74.43,74.35,74.36,30000.0,42.649,42.649,42.6031,42.6088,30000.0
2006-04-03 15:55:00,74.36,74.38,74.27,74.37,53000.0,42.6088,42.6203,42.5573,42.6146,53000.0
2006-04-04 09:30:00,74.15,74.16,73.1,73.85,55400.0,42.4885,42.4942,41.8869,42.3166,55400.0
2006-04-04 09:35:00,73.61,74.04,73.59,74.0,81600.0,42.1791,42.4255,42.1676,42.4026,81600.0
2006-04-04 09:40:00,74.0,74.01,73.8,73.87,17400.0,42.4026,42.4083,42.288,42.3281,17400.0
2006-04-04 09:45:00,73.87,73.87,73.57,73.57,33700.0,42.3281,42.3281,42.1562,42.1562,33700.0
2006-04-04 09:50:00,73.63,73.79,73.63,73.75,27800.0,42.1905,42.2822,42.1905,42.2593,27800.0
2006-04-04 09:55:00,73.75,73.92,73.75,73.87,24700.0,42.2593,42.3567,42.2593,42.3281,24700.0
2006-04-04 10:00:00,73.88,74.01,73.88,74.01,58900.0,42.3338,42.4083,42.3338,42.4083,58900.0
2006-04-04 10:05:00,74.0,74.2,73.97,74.1,29100.0,42.4026,42.5172,42.3854,42.4599,29100.0
2006-04-04 10:10:00,74.11,74.25,74.11,74.21,11200.0,42.4656,42.5458,42.4656,42.5229,11200.0
2006-04-04 10:15:00,74.2,74.2,74.13,74.16,9300.0,42.5172,42.5172,42.4771,42.4942,9300.0
2006-04-04 10:20:00,74.12,74.33,74.12,74.33,27600.0,42.4713,42.5917,42.4713,42.5917,27600.0
2006-04-04 10:25:00,74.33,74.49,74.33,74.45,30500.0,42.5917,42.6833,42.5917,42.6604,30500.0
2006-04-04 10:30:00,74.44,74.49,74.4,74.45,17000.0,42.6547,42.6833,42.6318,42.6604,17000.0
2006-04-04 10:35:00,74.44,74.46,74.38,74.42,15300.0,42.6547,42.6661,42.6203,42.6432,15300.0
2006-04-04 10:40:00,74.41,74.42,74.33,74.33,25400.0,42.6375,42.6432,42.5917,42.5917,25400.0
2006-04-04 10:45:00,74.32,74.63,74.32,74.63,23700.0,42.5859,42.7636,42.5859,42.7636,23700.0
2006-04-04 10:50:00,74.61,74.78,74.61,74.77,15400.0,42.7521,42.8495,42.7521,42.8438,15400.0
2006-04-04 10:55:00,74.78,74.9,74.76,74.76,25600.0,42.8495,42.9183,42.838,42.838,25600.0
2006-04-04 11:00:00,74.77,74.77,74.66,74.7,14800.0,42.8438,42.8438,42.7807,42.8037,14800.0
2006-04-04 11:05:00,74.71,74.71,74.56,74.57,15900.0,42.8094,42.8094,42.7234,42.7292,15900.0
2006-04-04 11:10:00,74.58,74.58,74.47,74.48,11200.0,42.7349,42.7349,42.6719,42.6776,11200.0
2006-04-04 11:15:00,74.5,74.5,74.44,74.44,5500.0,42.6891,42.6891,42.6547,42.6547,5500.0
2006-04-04 11:20:00,74.44,74.44,74.39,74.39,10900.0,42.6547,42.6547,42.626,42.626,10900.0
2006-04-04 11:25:00,74.39,74.48,74.39,74.48,8800.0,42.626,42.6776,42.626,42.6776,8800.0
2006-04-04 11:30:00,74.45,74.58,74.45,74.58,8100.0,42.6604,42.7349,42.6604,42.7349,8100.0
2006-04-04 11:35:00,74.58,74.77,74.55,74.77,9700.0,42.7349,42.8438,42.7177,42.8438,9700.0
2006-04-04 11:40:00,74.75,74.89,74.74,74.87,16600.0,42.8323,42.9125,42.8266,42.9011,16600.0
2006-04-04 11:45:00,74.88,75.0,74.88,74.99,11000.0,42.9068,42.9756,42.9068,42.9698,11000.0
2006-04-04 11:50:00,74.99,74.99,74.95,74.95,13300.0,42.9698,42.9698,42.9469,42.9469,13300.0
2006-04-04 11:55:00,74.93,74.97,74.91,74.97,10100.0,42.9355,42.9584,42.924,42.9584,10100.0
2006-04-04 12:00:00,74.96,75.02,74.96,74.98,28000.0,42.9527,42.987,42.9527,42.9641,28000.0
2006-04-04 12:05:00,74.98,75.01,74.93,74.93,53800.0,42.9641,42.9813,42.9355,42.9355,53800.0
2006-04-04 12:10:00,74.95,74.95,74.86,74.89,10500.0,42.9469,42.9469,42.8953,42.9125,10500.0
2006-04-04 12:15:00,74.89,74.92,74.88,74.91,11700.0,42.9125,42.9297,42.9068,42.924,11700.0
2006-04-04 12:20:00,74.91,74.95,74.86,74.9,19000.0,42.924,42.9469,42.8953,42.9183,19000.0
2006-04-04 12:25:00,74.92,74.93,74.88,74.9,8000.0,42.9297,42.9355,42.9068,42.9183,8000.0
2006-04-04 12:30:00,74.9,74.99,74.89,74.96,6200.0,42.9183,42.9698,42.9125,42.9527,6200.0
2006-04-04 12:35:00,74.98,74.98,74.89,74.98,9900.0,42.9641,42.9641,42.9125,42.9641,9900.0
2006-04-04 12:40:00,74.95,74.99,74.93,74.94,12500.0,42.9469,42.9698,42.9355,42.9412,12500.0
2006-04-04 12:45:00,74.93,74.93,74.86,74.87,7700.0,42.9355,42.9355,42.8953,42.9011,7700.0
2006-04-04 12:50:00,74.87,74.88,74.86,74.88,8000.0,42.9011,42.9068,42.8953,42.9068,8000.0
2006-04-04 12:55:00,74.88,75.03,74.87,75.0,12300.0,42.9068,42.9928,42.9011,42.9756,12300.0
2006-04-04 13:00:00,75.0,75.04,74.99,75.0,16200.0,42.9756,42.9985,42.9698,42.9756,16200.0
2006-04-04 13:05:00,75.0,75.0,74.96,74.97,8500.0,42.9756,42.9756,42.9527,42.9584,8500.0
2006-04-04 13:10:00,74.99,74.99,74.93,74.93,7000.0,42.9698,42.9698,42.9355,42.9355,7000.0
2006-04-04 13:15:00,74.93,74.93,74.8,74.8,11300.0,42.9355,42.9355,42.861,42.861,11300.0
2006-04-04 13:20:00,74.79,74.87,74.78,74.87,4900.0,42.8552,42.9011,42.8495,42.9011,4900.0
2006-04-04 13:25:00,74.86,74.86,74.78,74.81,7300.0,42.8953,42.8953,42.8495,42.8667,7300.0
2006-04-04 13:30:00,74.78,74.85,74.78,74.85,10400.0,42.8495,42.8896,42.8495,42.8896,10400.0
2006-04-04 13:35:00,74.86,74.94,74.85,74.9,15600.0,42.8953,42.9412,42.8896,42.9183,15600.0
2006-04-04 13:40:00,74.9,74.92,74.82,74.92,16100.0,42.9183,42.9297,42.8724,42.9297,16100.0
2006-04-04 13:45:00,74.94,75.02,74.94,74.97,13100.0,42.9412,42.987,42.9412,42.9584,13100.0
2006-04-04 13:50:00,74.98,75.15,74.98,75.14,12400.0,42.9641,43.0615,42.9641,43.0558,12400.0
2006-04-04 13:55:00,75.14,75.16,75.07,75.07,19300.0,43.0558,43.0673,43.0157,43.0157,19300.0
2006-04-04 14:00:00,75.07,75.08,75.0,75.05,15300.0,43.0157,43.0214,42.9756,43.0042,15300.0
2006-04-04 14:05:00,75.05,75.05,74.89,74.9,33900.0,43.0042,43.0042,42.9125,42.9183,33900.0
2006-04-04 14:10:00,74.9,74.91,74.86,74.9,16600.0,42.9183,42.924,42.8953,42.9183,16600.0
2006-04-04 14:15:00,74.89,74.99,74.89,74.99,22100.0,42.9125,42.9698,42.9125,42.9698,22100.0
2006-04-04 14:20:00,74.99,75.11,74.99,75.07,55000.0,42.9698,43.0386,42.9698,43.0157,55000.0
2006-04-04 14:25:00,75.07,75.1,75.06,75.06,17600.0,43.0157,43.0329,43.01,43.01,17600.0
2006-04-04 14:30:00,75.07,75.1,75.03,75.03,14700.0,43.0157,43.0329,42.9928,42.9928,14700.0
2006-04-04 14:35:00,75.03,75.05,74.9,74.94,41100.0,42.9928,43.0042,42.9183,42.9412,41100.0
2006-04-04 14:40:00,74.95,75.01,74.91,74.92,136200.0,42.9469,42.9813,42.924,42.9297,136200.0
2006-04-04 14:45:00,74.97,75.04,74.91,75.0,25000.0,42.9584,42.9985,42.924,42.9756,25000.0
2006-04-04 14:50:00,75.0,75.04,74.91,75.03,16000.0,42.9756,42.9985,42.924,42.9928,16000.0
2006-04-04 14:55:00,75.03,75.04,75.0,75.01,23500.0,42.9928,42.9985,42.9756,42.9813,23500.0
2006-04-04 15:00:00,75.01,75.03,74.95,74.97,25600.0,42.9813,42.9928,42.9469,42.9584,25600.0
2006-04-04 15:05:00,74.97,75.01,74.96,74.97,16600.0,42.9584,42.9813,42.9527,42.9584,16600.0
2006-04-04 15:10:00,74.99,75.03,74.95,75.0,14800.0,42.9698,42.9928,42.9469,42.9756,14800.0
2006-04-04 15:15:00,75.0,75.0,74.98,75.0,29200.0,42.9756,42.9756,42.9641,42.9756,29200.0
2006-04-04 15:20:00,75.0,75.04,75.0,75.04,26900.0,42.9756,42.9985,42.9756,42.9985,26900.0
2006-04-04 15:25:00,75.03,75.05,75.02,75.05,16100.0,42.9928,43.0042,42.987,43.0042,16100.0
2006-04-04 15:30:00,75.04,75.09,75.03,75.09,17800.0,42.9985,43.0271,42.9928,43.0271,17800.0
2006-04-04 15:35:00,75.08,75.11,75.08,75.08,39900.0,43.0214,43.0386,43.0214,43.0214,39900.0
2006-04-04 15:40:00,75.1,75.18,75.08,75.12,43400.0,43.0329,43.0787,43.0214,43.0443,43400.0
2006-04-04 15:45:00,75.13,75.13,75.02,75.02,40100.0,43.0501,43.0501,42.987,42.987,40100.0
2006-04-04 15:50:00,75.02,75.03,74.98,75.0,79300.0,42.987,42.9928,42.9641,42.9756,79300.0
2006-04-04 15:55:00,75.0,75.0,74.98,75.0,120800.0,42.9756,42.9756,42.9641,42.9756,120800.0
2006-04-05 09:30:00,74.97,75.03,74.97,75.03,34300.0,42.9584,42.9928,42.9584,42.9928,34300.0
2006-04-05 09:35:00,75.0,75.02,74.99,75.02,7500.0,42.9756,42.987,42.9698,42.987,7500.0
2006-04-05 09:40:00,75.02,75.1,74.99,75.02,33500.0,42.987,43.0329,42.9698,42.987,33500.0
2006-04-05 09:45:00,75.0,75.06,75.0,75.02,47600.0,42.9756,43.01,42.9756,42.987,47600.0
2006-04-05 09:50:00,75.03,75.03,74.88,74.99,17400.0,42.9928,42.9928,42.9068,42.9698,17400.0
2006-04-05 09:55:00,74.98,74.99,74.93,74.98,16900.0,42.9641,42.9698,42.9355,42.9641,16900.0
2006-04-05 10:00:00,74.97,75.0,74.96,74.98,54500.0,42.9584,42.9756,42.9527,42.9641,54500.0
2006-04-05 10:05:00,74.98,74.99,74.89,74.89,102100.0,42.9641,42.9698,42.9125,42.9125,102100.0
2006-04-05 10:10:00,74.89,74.94,74.88,74.89,41600.0,42.9125,42.9412,42.9068,42.9125,41600.0
2006-04-05 10:15:00,74.89,74.89,74.8,74.85,16600.0,42.9125,42.9125,42.861,42.8896,16600.0
2006-04-05 10:20:00,74.82,74.9,74.82,74.85,19800.0,42.8724,42.9183,42.8724,42.8896,19800.0
2006-04-05 10:25:00,74.85,74.93,74.85,74.89,13100.0,42.8896,42.9355,42.8896,42.9125,13100.0
2006-04-05 10:30:00,74.85,74.87,74.81,74.84,34900.0,42.8896,42.9011,42.8667,42.8839,34900.0
2006-04-05 10:35:00,74.84,74.93,74.83,74.92,19800.0,42.8839,42.9355,42.8782,42.9297,19800.0
2006-04-05 10:40:00,74.89,74.93,74.89,74.91,12900.0,42.9125,42.9355,42.9125,42.924,12900.0
2006-04-05 10:45:00,74.91,74.97,74.82,74.86,12800.0,42.924,42.9584,42.8724,42.8953,12800.0
2006-04-05 10:50:00,74.86,74.88,74.84,74.84,92300.0,42.8953,42.9068,42.8839,42.8839,92300.0
2006-04-05 10:55:00,74.85,74.85,74.72,74.72,14500.0,42.8896,42.8896,42.8151,42.8151,14500.0
2006-04-05 11:00:00,74.73,74.77,74.71,74.71,30000.0,42.8209,42.8438,42.8094,42.8094,30000.0
2006-04-05 11:05:00,74.67,74.68,74.52,74.63,101700.0,42.7865,42.7922,42.7005,42.7636,101700.0
2006-04-05 11:10:00,74.6,74.77,74.6,74.65,36100.0,42.7464,42.8438,42.7464,42.775,36100.0
2006-04-05 11:15:00,74.63,74.76,74.62,74.68,11400.0,42.7636,42.838,42.7578,42.7922,11400.0
2006-04-05 11:20:00,74.67,74.77,74.65,74.76,11300.0,42.7865,42.8438,42.775,42.838,11300.0
2006-04-05 11:25:00,74.76,74.78,74.64,74.71,9800.0,42.838,42.8495,42.7693,42.8094,9800.0
2006-04-05 11:30:00,74.7,74.74,74.56,74.56,11500.0,42.8037,42.8266,42.7234,42.7234,11500.0
2006-04-05 11:35:00,74.58,74.58,74.5,74.58,62600.0,42.7349,42.7349,42.6891,42.7349,62600.0
2006-04-05 11:40:00,74.57,74.68,74.56,74.6,14600.0,42.7292,42.7922,42.7234,42.7464,14600.0
2006-04-05 11:45:00,74.59,74.63,74.48,74.51,13400.0,42.7406,42.7636,42.6776,42.6948,13400.0
2006-04-05 11:50:00,74.48,74.63,74.48,74.6,13300.0,42.6776,42.7636,42.6776,42.7464,13300.0
2006-04-05 11:55:00,74.6,74.66,74.6,74.63,5700.0,42.7464,42.7807,42.7464,42.7636,5700.0
2006-04-05 12:00:00,74.65,74.69,74.57,74.57,8500.0,42.775,42.7979,42.7292,42.7292,8500.0
2006-04-05 12:05:00,74.59,74.7,74.59,74.7,15700.0,42.7406,42.8037,42.7406,42.8037,15700.0
2006-04-05 12:10:00,74.7,74.7,74.58,74.65,12200.0,42.8037,42.8037,42.7349,42.775,12200.0
2006-04-05 12:15:00,74.65,74.67,74.57,74.63,12200.0,42.775,42.7865,42.7292,42.7636,12200.0
2006-04-05 12:20:00,74.65,74.69,74.63,74.66,9600.0,42.775,42.7979,42.7636,42.7807,9600.0
2006-04-05 12:25:00,74.66,74.72,74.65,74.69,6900.0,42.7807,42.8151,42.775,42.7979,6900.0
2006-04-05 12:30:00,74.71,74.79,74.71,74.79,10000.0,42.8094,42.8552,42.8094,42.8552,10000.0
2006-04-05 12:35:00,74.78,74.8,74.76,74.76,11200.0,42.8495,42.861,42.838,42.838,11200.0
2006-04-05 12:40:00,74.76,74.92,74.75,74.91,7000.0,42.838,42.9297,42.8323,42.924,7000.0
2006-04-05 12:45:00,74.9,75.0,74.9,74.99,9200.0,42.9183,42.9756,42.9183,42.9698,9200.0
2006-04-05 12:50:00,74.98,74.98,74.87,74.92,18600.0,42.9641,42.9641,42.9011,42.9297,18600.0
2006-04-05 12:55:00,74.92,74.99,74.91,74.96,9600.0,42.9297,42.9698,42.924,42.9527,9600.0
2006-04-05 13:00:00,74.97,75.01,74.92,74.97,24600.0,42.9584,42.9813,42.9297,42.9584,24600.0
2006-04-05 13:05:00,74.97,75.0,74.92,74.93,21000.0,42.9584,42.9756,42.9297,42.9355,21000.0
2006-04-05 13:10:00,74.92,74.93,74.9,74.92,3600.0,42.9297,42.9355,42.9183,42.9297,3600.0
2006-04-05 13:15:00,74.92,74.92,74.9,74.9,12100.0,42.9297,42.9297,42.9183,42.9183,12100.0
2006-04-05 13:20:00,74.9,74.91,74.83,74.84,12600.0,42.9183,42.924,42.8782,42.8839,12600.0
2006-04-05 13:25:00,74.84,74.88,74.84,74.88,15400.0,42.8839,42.9068,42.8839,42.9068,15400.0
2006-04-05 13:30:00,74.88,74.88,74.86,74.86,10600.0,42.9068,42.9068,42.8953,42.8953,10600.0
2006-04-05 13:35:00,74.86,74.86,74.81,74.81,4400.0,42.8953,42.8953,42.8667,42.8667,4400.0
2006-04-05 13:40:00,74.81,74.84,74.81,74.83,4100.0,42.8667,42.8839,42.8667,42.8782,4100.0
2006-04-05 13:45:00,74.82,74.86,74.8,74.84,7700.0,42.8724,42.8953,42.861,42.8839,7700.0
2006-04-05 13:50:00,74.84,74.99,74.84,74.96,10400.0,42.8839,42.9698,42.8839,42.9527,10400.0
2006-04-05 13:55:00,74.98,75.04,74.92,74.92,24500.0,42.9641,42.9985,42.9297,42.9297,24500.0
2006-04-05 14:00:00,74.92,74.95,74.84,74.86,17600.0,42.9297,42.9469,42.8839,42.8953,17600.0
2006-04-05 14:05:00,74.86,75.0,74.86,74.99,15100.0,42.8953,42.9756,42.8953,42.9698,15100.0
2006-04-05 14:10:00,75.0,75.0,74.89,74.89,17000.0,42.9756,42.9756,42.9125,42.9125,17000.0
2006-04-05 14:15:00,74.88,74.97,74.88,74.97,11000.0,42.9068,42.9584,42.9068,42.9584,11000.0
2006-04-05 14:20:00,74.98,74.99,74.95,74.95,10500.0,42.9641,42.9698,42.9469,42.9469,10500.0
2006-04-05 14:25:00,74.97,75.02,74.93,75.02,12200.0,42.9584,42.987,42.9355,42.987,12200.0
2006-04-05 14:30:00,75.02,75.04,74.97,74.97,9400.0,42.987,42.9985,42.9584,42.9584,9400.0
2006-04-05 14:35:00,74.98,74.98,74.88,74.88,10700.0,42.9641,42.9641,42.9068,42.9068,10700.0
2006-04-05 14:40:00,74.88,74.92,74.88,74.9,15700.0,42.9068,42.9297,42.9068,42.9183,15700.0
2006-04-05 14:45:00,74.9,74.9,74.89,74.9,17000.0,42.9183,42.9183,42.9125,42.9183,17000.0
2006-04-05 14:50:00,74.9,74.95,74.89,74.94,46900.0,42.9183,42.9469,42.9125,42.9412,46900.0
2006-04-05 14:55:00,74.94,74.98,74.92,74.98,19500.0,42.9412,42.9641,42.9297,42.9641,19500.0
2006-04-05 15:00:00,74.94,74.97,74.83,74.89,38600.0,42.9412,42.9584,42.8782,42.9125,38600.0
2006-04-05 15:05:00,74.89,74.9,74.85,74.85,26100.0,42.9125,42.9183,42.8896,42.8896,26100.0
2006-04-05 15:10:00,74.88,74.9,74.86,74.88,11100.0,42.9068,42.9183,42.8953,42.9068,11100.0
2006-04-05 15:15:00,74.89,74.9,74.88,74.9,30200.0,42.9125,42.9183,42.9068,42.9183,30200.0
2006-04-05 15:20:00,74.89,74.93,74.89,74.92,50800.0,42.9125,42.9355,42.9125,42.9297,50800.0
2006-04-05 15:25:00,74.92,74.92,74.88,74.9,28100.0,42.9297,42.9297,42.9068,42.9183,28100.0
2006-04-05 15:30:00,74.88,74.9,74.87,74.87,9900.0,42.9068,42.9183,42.9011,42.9011,9900.0
2006-04-05 15:35:00,74.87,74.88,74.83,74.84,10000.0,42.9011,42.9068,42.8782,42.8839,10000.0
2006-04-05 15:40:00,74.84,74.87,74.76,74.76,34800.0,42.8839,42.9011,42.838,42.838,34800.0
2006-04-05 15:45:00,74.76,74.76,74.56,74.6,47100.0,42.838,42.838,42.7234,42.7464,47100.0
2006-04-05 15:50:00,74.6,74.82,74.6,74.81,38600.0,42.7464,42.8724,42.7464,42.8667,38600.0
2006-04-05 15:55:00,74.81,74.88,74.81,74.86,39300.0,42.8667,42.9068,42.8667,42.8953,39300.0
2006-04-06 09:30:00,74.52,74.52,74.35,74.39,25900.0,42.7005,42.7005,42.6031,42.626,25900.0
2006-04-06 09:35:00,74.39,74.52,74.38,74.45,9600.0,42.626,42.7005,42.6203,42.6604,9600.0
2006-04-06 09:40:00,74.45,74.55,74.37,74.41,10400.0,42.6604,42.7177,42.6146,42.6375,10400.0
2006-04-06 09:45:00,74.42,74.45,74.4,74.43,12400.0,42.6432,42.6604,42.6318,42.649,12400.0
2006-04-06 09:50:00,74.45,74.45,74.34,74.34,6400.0,42.6604,42.6604,42.5974,42.5974,6400.0
2006-04-06 09:55:00,74.34,74.52,74.26,74.44,16100.0,42.5974,42.7005,42.5515,42.6547,16100.0
2006-04-06 10:00:00,74.44,74.45,74.37,74.39,8200.0,42.6547,42.6604,42.6146,42.626,8200.0
2006-04-06 10:05:00,74.39,74.39,74.17,74.19,26600.0,42.626,42.626,42.5,42.5114,26600.0
2006-04-06 10:10:00,74.19,74.2,74.13,74.13,22400.0,42.5114,42.5172,42.4771,42.4771,22400.0
2006-04-06 10:15:00,74.13,74.25,74.11,74.22,19800.0,42.4771,42.5458,42.4656,42.5286,19800.0
2006-04-06 10:20:00,74.23,74.28,74.2,74.2,17600.0,42.5344,42.563,42.5172,42.5172,17600.0
2006-04-06 10:25:00,74.2,74.23,74.2,74.21,13200.0,42.5172,42.5344,42.5172,42.5229,13200.0
2006-04-06 10:30:00,74.21,74.24,74.07,74.1,14600.0,42.5229,42.5401,42.4427,42.4599,14600.0
2006-04-06 10:35:00,74.1,74.14,74.07,74.14,17300.0,42.4599,42.4828,42.4427,42.4828,17300.0
2006-04-06 10:40:00,74.15,74.17,74.08,74.09,22900.0,42.4885,42.5,42.4484,42.4541,22900.0
2006-04-06 10:45:00,74.09,74.1,74.07,74.08,5200.0,42.4541,42.4599,42.4427,42.4484,5200.0
2006-04-06 10:50:00,74.09,74.1,74.02,74.08,11500.0,42.4541,42.4599,42.414,42.4484,11500.0
2006-04-06 10:55:00,74.07,74.08,74.06,74.08,9700.0,42.4427,42.4484,42.4369,42.4484,9700.0
2006-04-06 11:00:00,74.08,74.1,74.06,74.08,31500.0,42.4484,42.4599,42.4369,42.4484,31500.0
2006-04-06 11:05:00,74.08,74.1,74.08,74.1,9400.0,42.4484,42.4599,42.4484,42.4599,9400.0
2006-04-06 11:10:00,74.1,74.22,74.09,74.13,24300.0,42.4599,42.5286,42.4541,42.4771,24300.0
2006-04-06 11:15:00,74.14,74.15,74.11,74.15,20000.0,42.4828,42.4885,42.4656,42.4885,20000.0
2006-04-06 11:20:00,74.15,74.18,74.13,74.16,5000.0,42.4885,42.5057,42.4771,42.4942,5000.0
2006-04-06 11:25:00,74.15,74.25,74.15,74.25,5200.0,42.4885,42.5458,42.4885,42.5458,5200.0
2006-04-06 11:30:00,74.27,74.32,74.25,74.27,8600.0,42.5573,42.5859,42.5458,42.5573,8600.0
2006-04-06 11:35:00,74.3,74.32,74.28,74.32,3400.0,42.5745,42.5859,42.563,42.5859,3400.0
2006-04-06 11:40:00,74.3,74.34,74.29,74.29,7700.0,42.5745,42.5974,42.5687,42.5687,7700.0
2006-04-06 11:45:00,74.29,74.36,74.29,74.36,4900.0,42.5687,42.6088,42.5687,42.6088,4900.0
2006-04-06 11:50:00,74.36,74.36,74.26,74.27,14800.0,42.6088,42.6088,42.5515,42.5573,14800.0
2006-04-06 11:55:00,74.27,74.28,74.22,74.22,19400.0,42.5573,42.563,42.5286,42.5286,19400.0
2006-04-06 12:00:00,74.24,74.26,74.21,74.23,20900.0,42.5401,42.5515,42.5229,42.5344,20900.0
2006-04-06 12:05:00,74.25,74.26,74.21,74.24,16100.0,42.5458,42.5515,42.5229,42.5401,16100.0
2006-04-06 12:10:00,74.25,74.26,74.22,74.22,14000.0,42.5458,42.5515,42.5286,42.5286,14000.0
2006-04-06 12:15:00,74.21,74.25,74.2,74.21,20100.0,42.5229,42.5458,42.5172,42.5229,20100.0
2006-04-06 12:20:00,74.2,74.24,74.19,74.24,9200.0,42.5172,42.5401,42.5114,42.5401,9200.0
2006-04-06 12:25:00,74.25,74.28,74.2,74.25,9700.0,42.5458,42.563,42.5172,42.5458,9700.0
2006-04-06 12:30:00,74.25,74.32,74.25,74.3,8400.0,42.5458,42.5859,42.5458,42.5745,8400.0
2006-04-06 12:35:00,74.31,74.31,74.23,74.25,11100.0,42.5802,42.5802,42.5344,42.5458,11100.0
2006-04-06 12:40:00,74.25,74.28,74.24,74.28,8000.0,42.5458,42.563,42.5401,42.563,8000.0
2006-04-06 12:45:00,74.28,74.3,74.25,74.3,9000.0,42.563,42.5745,42.5458,42.5745,9000.0
2006-04-06 12:50:00,74.3,74.33,74.28,74.3,5900.0,42.5745,42.5917,42.563,42.5745,5900.0
2006-04-06 12:55:00,74.29,74.33,74.28,74.3,8500.0,42.5687,42.5917,42.563,42.5745,8500.0
2006-04-06 13:00:00,74.32,74.36,74.31,74.31,6900.0,42.5859,42.6088,42.5802,42.5802,6900.0
2006-04-06 13:05:00,74.31,74.33,74.29,74.29,8800.0,42.5802,42.5917,42.5687,42.5687,8800.0
2006-04-06 13:10:00,74.27,74.29,74.24,74.27,52900.0,42.5573,42.5687,42.5401,42.5573,52900.0
2006-04-06 13:15:00,74.3,74.37,74.26,74.37,5400.0,42.5745,42.6146,42.5515,42.6146,5400.0
2006-04-06 13:20:00,74.37,74.6,74.37,74.6,12200.0,42.6146,42.7464,42.6146,42.7464,12200.0
2006-04-06 13:25:00,74.58,74.75,74.56,74.75,14800.0,42.7349,42.8323,42.7234,42.8323,14800.0
2006-04-06 13:30:00,74.75,74.75,74.67,74.67,14600.0,42.8323,42.8323,42.7865,42.7865,14600.0
2006-04-06 13:35:00,74.67,74.67,74.62,74.64,13800.0,42.7865,42.7865,42.7578,42.7693,13800.0
2006-04-06 13:40:00,74.64,74.65,74.54,74.54,22200.0,42.7693,42.775,42.712,42.712,22200.0
2006-04-06 13:45:00,74.57,74.65,74.57,74.63,18700.0,42.7292,42.775,42.7292,42.7636,18700.0
2006-04-06 13:50:00,74.65,74.7,74.62,74.65,19800.0,42.775,42.8037,42.7578,42.775,19800.0
2006-04-06 13:55:00,74.65,74.66,74.6,74.64,15500.0,42.775,42.7807,42.7464,42.7693,15500.0
2006-04-06 14:00:00,74.64,74.65,74.56,74.56,12100.0,42.7693,42.775,42.7234,42.7234,12100.0
2006-04-06 14:05:00,74.56,74.6,74.54,74.58,24500.0,42.7234,42.7464,42.712,42.7349,24500.0
2006-04-06 14:10:00,74.59,74.62,74.58,74.61,11300.0,42.7406,42.7578,42.7349,42.7521,11300.0
2006-04-06 14:15:00,74.62,74.77,74.62,74.72,10800.0,42.7578,42.8438,42.7578,42.8151,10800.0
2006-04-06 14:20:00,74.72,74.76,74.63,74.64,14200.0,42.8151,42.838,42.7636,42.7693,14200.0
2006-04-06 14:25:00,74.65,74.69,74.63,74.68,39500.0,42.775,42.7979,42.7636,42.7922,39500.0
2006-04-06 14:30:00,74.68,74.7,74.64,74.64,13600.0,42.7922,42.8037,42.7693,42.7693,13600.0
2006-04-06 14:35:00,74.65,74.76,74.65,74.75,17300.0,42.775,42.838,42.775,42.8323,17300.0
2006-04-06 14:40:00,74.75,74.78,74.73,74.77,11000.0,42.8323,42.8495,42.8209,42.8438,11000.0
2006-04-06 14:45:00,74.77,74.79,74.61,74.64,10400.0,42.8438,42.8552,42.7521,42.7693,10400.0
2006-04-06 14:50:00,74.66,74.7,74.63,74.7,10900.0,42.7807,42.8037,42.7636,42.8037,10900.0
2006-04-06 14:55:00,74.68,74.74,74.64,74.73,11200.0,42.7922,42.8266,42.7693,42.8209,11200.0
2006-04-06 15:00:00,74.73,74.74,74.41,74.42,25500.0,42.8209,42.8266,42.6375,42.6432,25500.0
2006-04-06 15:05:00,74.48,74.58,74.48,74.58,10400.0,42.6776,42.7349,42.6776,42.7349,10400.0
2006-04-06 15:10:00,74.58,74.65,74.58,74.63,9500.0,42.7349,42.775,42.7349,42.7636,9500.0
2006-04-06 15:15:00,74.64,74.64,74.57,74.59,5600.0,42.7693,42.7693,42.7292,42.7406,5600.0
2006-04-06 15:20:00,74.57,74.59,74.55,74.55,7900.0,42.7292,42.7406,42.7177,42.7177,7900.0
2006-04-06 15:25:00,74.55,74.64,74.55,74.62,8700.0,42.7177,42.7693,42.7177,42.7578,8700.0
2006-04-06 15:30:00,74.63,74.64,74.51,74.56,59000.0,42.7636,42.7693,42.6948,42.7234,59000.0
2006-04-06 15:35:00,74.55,74.56,74.41,74.41,20800.0,42.7177,42.7234,42.6375,42.6375,20800.0
2006-04-06 15:40:00,74.43,74.45,74.4,74.43,17900.0,42.649,42.6604,42.6318,42.649,17900.0
2006-04-06 15:45:00,74.43,74.53,74.43,74.5,62800.0,42.649,42.7063,42.649,42.6891,62800.0
2006-04-06 15:50:00,74.5,74.56,74.48,74.48,11200.0,42.6891,42.7234,42.6776,42.6776,11200.0
2006-04-06 15:55:00,74.49,74.49,74.45,74.49,15500.0,42.6833,42.6833,42.6604,42.6833,15500.0
2006-04-07 09:30:00,74.75,74.75,74.68,74.72,42000.0,42.8323,42.8323,42.7922,42.8151,42000.0
2006-04-07 09:35:00,74.71,75.06,74.68,75.06,65500.0,42.8094,43.01,42.7922,43.01,65500.0
2006-04-07 09:40:00,75.03,75.1,75.03,75.03,13700.0,42.9928,43.0329,42.9928,42.9928,13700.0
2006-04-07 09:45:00,75.04,75.09,74.92,75.0,33600.0,42.9985,43.0271,42.9297,42.9756,33600.0
2006-04-07 09:50:00,75.0,75.08,74.97,75.04,10700.0,42.9756,43.0214,42.9584,42.9985,10700.0
2006-04-07 09:55:00,75.05,75.05,74.8,74.82,14300.0,43.0042,43.0042,42.861,42.8724,14300.0
2006-04-07 10:00:00,74.82,74.92,74.8,74.82,17500.0,42.8724,42.9297,42.861,42.8724,17500.0
2006-04-07 10:05:00,74.83,74.83,74.72,74.72,18900.0,42.8782,42.8782,42.8151,42.8151,18900.0
2006-04-07 10:10:00,74.72,74.74,74.67,74.68,19500.0,42.8151,42.8266,42.7865,42.7922,19500.0
2006-04-07 10:15:00,74.68,74.69,74.49,74.49,33500.0,42.7922,42.7979,42.6833,42.6833,33500.0
2006-04-07 10:20:00,74.48,74.49,74.1,74.11,40000.0,42.6776,42.6833,42.4599,42.4656,40000.0
2006-04-07 10:25:00,74.19,74.28,74.11,74.2,20900.0,42.5114,42.563,42.4656,42.5172,20900.0
2006-04-07 10:30:00,74.18,74.36,74.18,74.32,9600.0,42.5057,42.6088,42.5057,42.5859,9600.0
2006-04-07 10:35:00,74.32,74.33,74.25,74.26,15900.0,42.5859,42.5917,42.5458,42.5515,15900.0
2006-04-07 10:40:00,74.26,74.27,74.14,74.15,18900.0,42.5515,42.5573,42.4828,42.4885,18900.0
2006-04-07 10:45:00,74.15,74.15,73.91,73.91,23700.0,42.4885,42.4885,42.351,42.351,23700.0
2006-04-07 10:50:00,73.91,74.03,73.91,73.98,11300.0,42.351,42.4198,42.351,42.3911,11300.0
2006-04-07 10:55:00,73.97,74.07,73.97,74.01,7000.0,42.3854,42.4427,42.3854,42.4083,7000.0
2006-04-07 11:00:00,74.02,74.05,73.78,73.78,21800.0,42.414,42.4312,42.2765,42.2765,21800.0
2006-04-07 11:05:00,73.8,73.89,73.77,73.87,14000.0,42.288,42.3395,42.2708,42.3281,14000.0
2006-04-07 11:10:00,73.85,73.96,73.85,73.9,8700.0,42.3166,42.3796,42.3166,42.3453,8700.0
2006-04-07 11:15:00,73.92,73.93,73.82,73.85,13300.0,42.3567,42.3625,42.2994,42.3166,13300.0
2006-04-07 11:20:00,73.84,73.85,73.61,73.61,30200.0,42.3109,42.3166,42.1791,42.1791,30200.0
2006-04-07 11:25:00,73.6,73.6,73.47,73.48,20700.0,42.1734,42.1734,42.0989,42.1046,20700.0
2006-04-07 11:30:00,73.48,73.5,73.39,73.41,34800.0,42.1046,42.1161,42.053,42.0645,34800.0
2006-04-07 11:35:00,73.41,73.51,73.36,73.37,48100.0,42.0645,42.1218,42.0358,42.0416,48100.0
2006-04-07 11:40:00,73.37,73.53,73.35,73.47,28400.0,42.0416,42.1332,42.0301,42.0989,28400.0
2006-04-07 11:45:00,73.47,73.59,73.45,73.51,20500.0,42.0989,42.1676,42.0874,42.1218,20500.0
2006-04-07 11:50:00,73.51,73.75,73.51,73.71,11400.0,42.1218,42.2593,42.1218,42.2364,11400.0
2006-04-07 11:55:00,73.71,73.77,73.69,73.72,10500.0,42.2364,42.2708,42.2249,42.2421,10500.0
2006-04-07 12:00:00,73.72,73.86,73.67,73.83,23200.0,42.2421,42.3223,42.2135,42.3052,23200.0
2006-04-07 12:05:00,73.87,73.87,73.79,73.8,13300.0,42.3281,42.3281,42.2822,42.288,13300.0
2006-04-07 12:10:00,73.8,73.8,73.75,73.79,42100.0,42.288,42.288,42.2593,42.2822,42100.0
2006-04-07 12:15:00,73.8,73.85,73.78,73.84,15900.0,42.288,42.3166,42.2765,42.3109,15900.0
2006-04-07 12:20:00,73.83,73.91,73.76,73.9,20500.0,42.3052,42.351,42.265,42.3453,20500.0
2006-04-07 12:25:00,73.9,73.94,73.88,73.9,5100.0,42.3453,42.3682,42.3338,42.3453,5100.0
2006-04-07 12:30:00,73.89,73.93,73.85,73.92,13300.0,42.3395,42.3625,42.3166,42.3567,13300.0
2006-04-07 12:35:00,73.88,73.9,73.69,73.7,12900.0,42.3338,42.3453,42.2249,42.2307,12900.0
2006-04-07 12:40:00,73.69,73.75,73.69,73.74,12300.0,42.2249,42.2593,42.2249,42.2536,12300.0
2006-04-07 12:45:00,73.75,73.8,73.75,73.78,5900.0,42.2593,42.288,42.2593,42.2765,5900.0
2006-04-07 12:50:00,73.78,73.87,73.77,73.81,9400.0,42.2765,42.3281,42.2708,42.2937,9400.0
2006-04-07 12:55:00,73.83,73.83,73.71,73.75,8600.0,42.3052,42.3052,42.2364,42.2593,8600.0
2006-04-07 13:00:00,73.75,73.76,73.69,73.69,10300.0,42.2593,42.265,42.2249,42.2249,10300.0
2006-04-07 13:05:00,73.69,73.95,73.69,73.95,24700.0,42.2249,42.3739,42.2249,42.3739,24700.0
2006-04-07 13:10:00,73.95,73.97,73.87,73.95,8800.0,42.3739,42.3854,42.3281,42.3739,8800.0
2006-04-07 13:15:00,73.96,74.04,73.94,73.94,25500.0,42.3796,42.4255,42.3682,42.3682,25500.0
2006-04-07 13:20:00,73.94,73.94,73.84,73.9,16600.0,42.3682,42.3682,42.3109,42.3453,16600.0
2006-04-07 13:25:00,73.9,73.95,73.85,73.95,21400.0,42.3453,42.3739,42.3166,42.3739,21400.0
2006-04-07 13:30:00,73.95,73.96,73.89,73.92,6900.0,42.3739,42.3796,42.3395,42.3567,6900.0
2006-04-07 13:35:00,73.93,73.96,73.79,73.79,17200.0,42.3625,42.3796,42.2822,42.2822,17200.0
2006-04-07 13:40:00,73.79,73.8,73.58,73.58,36600.0,42.2822,42.288,42.1619,42.1619,36600.0
2006-04-07 13:45:00,73.58,73.68,73.57,73.65,4700.0,42.1619,42.2192,42.1562,42.202,4700.0
2006-04-07 13:50:00,73.66,73.8,73.65,73.79,17000.0,42.2077,42.288,42.202,42.2822,17000.0
2006-04-07 13:55:00,73.78,73.81,73.7,73.77,7300.0,42.2765,42.2937,42.2307,42.2708,7300.0
2006-04-07 14:00:00,73.79,73.79,73.65,73.7,15900.0,42.2822,42.2822,42.202,42.2307,15900.0
2006-04-07 14:05:00,73.74,73.74,73.62,73.64,20200.0,42.2536,42.2536,42.1848,42.1963,20200.0
2006-04-07 14:10:00,73.65,73.76,73.64,73.7,10000.0,42.202,42.265,42.1963,42.2307,10000.0
2006-04-07 14:15:00,73.7,73.73,73.6,73.6,6500.0,42.2307,42.2479,42.1734,42.1734,6500.0
2006-04-07 14:20:00,73.6,73.75,73.6,73.74,13200.0,42.1734,42.2593,42.1734,42.2536,13200.0
2006-04-07 14:25:00,73.74,73.78,73.7,73.77,8100.0,42.2536,42.2765,42.2307,42.2708,8100.0
2006-04-07 14:30:00,73.77,73.83,73.75,73.82,6400.0,42.2708,42.3052,42.2593,42.2994,6400.0
2006-04-07 14:35:00,73.8,73.83,73.74,73.78,10300.0,42.288,42.3052,42.2536,42.2765,10300.0
2006-04-07 14:40:00,73.8,73.95,73.8,73.8,29000.0,42.288,42.3739,42.288,42.288,29000.0
2006-04-07 14:45:00,73.8,73.86,73.8,73.84,11500.0,42.288,42.3223,42.288,42.3109,11500.0
2006-04-07 14:50:00,73.86,73.92,73.77,73.78,9200.0,42.3223,42.3567,42.2708,42.2765,9200.0
2006-04-07 14:55:00,73.78,73.93,73.77,73.93,8500.0,42.2765,42.3625,42.2708,42.3625,8500.0
2006-04-07 15:00:00,73.95,74.06,73.9,74.06,32700.0,42.3739,42.4369,42.3453,42.4369,32700.0
2006-04-07 15:05:00,74.05,74.16,74.0,74.16,20500.0,42.4312,42.4942,42.4026,42.4942,20500.0
2006-04-07 15:10:00,74.13,74.26,74.11,74.21,21900.0,42.4771,42.5515,42.4656,42.5229,21900.0
2006-04-07 15:15:00,74.2,74.21,73.99,74.12,78100.0,42.5172,42.5229,42.3968,42.4713,78100.0
2006-04-07 15:20:00,74.12,74.16,74.1,74.11,35200.0,42.4713,42.4942,42.4599,42.4656,35200.0
2006-04-07 15:25:00,74.11,74.15,73.96,73.98,17600.0,42.4656,42.4885,42.3796,42.3911,17600.0
2006-04-07 15:30:00,73.99,74.16,73.99,74.09,17000.0,42.3968,42.4942,42.3968,42.4541,17000.0
2006-04-07 15:35:00,74.11,74.11,73.95,73.97,13200.0,42.4656,42.4656,42.3739,42.3854,13200.0
2006-04-07 15:40:00,73.97,73.97,73.79,73.86,24200.0,42.3854,42.3854,42.2822,42.3223,24200.0
2006-04-07 15:45:00,73.9,73.9,73.75,73.77,13200.0,42.3453,42.3453,42.2593,42.2708,13200.0
2006-04-07 15:50:00,73.77,73.87,73.77,73.84,22200.0,42.2708,42.3281,42.2708,42.3109,22200.0
2006-04-07 15:55:00,73.84,73.86,73.81,73.84,43300.0,42.3109,42.3223,42.2937,42.3109,43300.0
2006-04-10 09:30:00,73.78,73.78,73.63,73.63,29300.0,42.2765,42.2765,42.1905,42.1905,29300.0
2006-04-10 09:35:00,73.68,73.76,73.51,73.73,16400.0,42.2192,42.265,42.1218,42.2479,16400.0
2006-04-10 09:40:00,73.73,73.9,73.73,73.85,11100.0,42.2479,42.3453,42.2479,42.3166,11100.0
2006-04-10 09:45:00,73.85,73.89,73.71,73.71,4700.0,42.3166,42.3395,42.2364,42.2364,4700.0
2006-04-10 09:50:00,73.74,73.88,73.71,73.82,7200.0,42.2536,42.3338,42.2364,42.2994,7200.0
2006-04-10 09:55:00,73.88,73.88,73.68,73.72,21600.0,42.3338,42.3338,42.2192,42.2421,21600.0
2006-04-10 10:00:00,73.74,73.79,73.72,73.73,25300.0,42.2536,42.2822,42.2421,42.2479,25300.0
2006-04-10 10:05:00,73.75,73.78,73.74,73.77,49700.0,42.2593,42.2765,42.2536,42.2708,49700.0
2006-04-10 10:10:00,73.78,74.0,73.78,74.0,35300.0,42.2765,42.4026,42.2765,42.4026,35300.0
2006-04-10 10:15:00,74.0,74.05,73.98,74.05,34100.0,42.4026,42.4312,42.3911,42.4312,34100.0
2006-04-10 10:20:00,74.05,74.05,73.9,73.9,7900.0,42.4312,42.4312,42.3453,42.3453,7900.0
2006-04-10 10:25:00,73.91,73.91,73.75,73.75,12500.0,42.351,42.351,42.2593,42.2593,12500.0
2006-04-10 10:30:00,73.75,73.75,73.65,73.66,20500.0,42.2593,42.2593,42.202,42.2077,20500.0
2006-04-10 10:35:00,73.66,73.66,73.46,73.47,53500.0,42.2077,42.2077,42.0931,42.0989,53500.0
2006-04-10 10:40:00,73.47,73.61,73.46,73.59,26700.0,42.0989,42.1791,42.0931,42.1676,26700.0
2006-04-10 10:45:00,73.58,73.6,73.5,73.55,14400.0,42.1619,42.1734,42.1161,42.1447,14400.0
2006-04-10 10:50:00,73.57,73.6,73.55,73.57,15400.0,42.1562,42.1734,42.1447,42.1562,15400.0
2006-04-10 10:55:00,73.56,73.59,73.53,73.54,8600.0,42.1504,42.1676,42.1332,42.139,8600.0
2006-04-10 11:00:00,73.54,73.68,73.52,73.59,15300.0,42.139,42.2192,42.1275,42.1676,15300.0
2006-04-10 11:05:00,73.6,73.82,73.6,73.69,17200.0,42.1734,42.2994,42.1734,42.2249,17200.0
2006-04-10 11:10:00,73.69,73.84,73.68,73.82,17500.0,42.2249,42.3109,42.2192,42.2994,17500.0
2006-04-10 11:15:00,73.82,73.88,73.8,73.87,20100.0,42.2994,42.3338,42.288,42.3281,20100.0
2006-04-10 11:20:00,73.86,73.89,73.81,73.82,10100.0,42.3223,42.3395,42.2937,42.2994,10100.0
2006-04-10 11:25:00,73.82,73.85,73.81,73.84,9600.0,42.2994,42.3166,42.2937,42.3109,9600.0
2006-04-10 11:30:00,73.84,73.92,73.82,73.85,16100.0,42.3109,42.3567,42.2994,42.3166,16100.0
2006-04-10 11:35:00,73.85,73.85,73.76,73.76,8600.0,42.3166,42.3166,42.265,42.265,8600.0
2006-04-10 11:40:00,73.78,73.93,73.77,73.93,15800.0,42.2765,42.3625,42.2708,42.3625,15800.0
2006-04-10 11:45:00,73.94,74.02,73.94,74.0,20000.0,42.3682,42.414,42.3682,42.4026,20000.0
2006-04-10 11:50:00,74.02,74.03,73.99,74.02,6100.0,42.414,42.4198,42.3968,42.414,6100.0
2006-04-10 11:55:00,74.02,74.06,74.0,74.06,15200.0,42.414,42.4369,42.4026,42.4369,15200.0
2006-04-10 12:00:00,74.06,74.09,74.03,74.08,14700.0,42.4369,42.4541,42.4198,42.4484,14700.0
2006-04-10 12:05:00,74.09,74.14,74.06,74.08,12900.0,42.4541,42.4828,42.4369,42.4484,12900.0
2006-04-10 12:10:00,74.05,74.1,74.05,74.1,7800.0,42.4312,42.4599,42.4312,42.4599,7800.0
2006-04-10 12:15:00,74.1,74.1,74.06,74.06,10100.0,42.4599,42.4599,42.4369,42.4369,10100.0
2006-04-10 12:20:00,74.05,74.08,74.04,74.08,4300.0,42.4312,42.4484,42.4255,42.4484,4300.0
2006-04-10 12:25:00,74.08,74.1,74.05,74.09,16300.0,42.4484,42.4599,42.4312,42.4541,16300.0
2006-04-10 12:30:00,74.1,74.1,74.06,74.06,15000.0,42.4599,42.4599,42.4369,42.4369,15000.0
2006-04-10 12:35:00,74.07,74.07,74.05,74.05,3400.0,42.4427,42.4427,42.4312,42.4312,3400.0
2006-04-10 12:40:00,74.05,74.06,74.02,74.02,11500.0,42.4312,42.4369,42.414,42.414,11500.0
2006-04-10 12:45:00,74.0,74.01,73.98,74.0,17600.0,42.4026,42.4083,42.3911,42.4026,17600.0
2006-04-10 12:50:00,74.01,74.04,74.01,74.02,6100.0,42.4083,42.4255,42.4083,42.414,6100.0
2006-04-10 12:55:00,74.02,74.03,73.99,74.0,9700.0,42.414,42.4198,42.3968,42.4026,9700.0
2006-04-10 13:00:00,74.01,74.01,73.98,74.0,9300.0,42.4083,42.4083,42.3911,42.4026,9300.0
2006-04-10 13:05:00,73.99,74.0,73.98,73.98,3400.0,42.3968,42.4026,42.3911,42.3911,3400.0
2006-04-10 13:10:00,73.98,73.98,73.93,73.93,9800.0,42.3911,42.3911,42.3625,42.3625,9800.0
2006-04-10 13:15:00,73.93,73.93,73.81,73.85,13400.0,42.3625,42.3625,42.2937,42.3166,13400.0
2006-04-10 13:20:00,73.85,73.93,73.85,73.93,9600.0,42.3166,42.3625,42.3166,42.3625,9600.0
2006-04-10 13:25:00,73.93,73.97,73.92,73.93,5000.0,42.3625,42.3854,42.3567,42.3625,5000.0
2006-04-10 13:30:00,73.93,73.93,73.87,73.88,8600.0,42.3625,42.3625,42.3281,42.3338,8600.0
2006-04-10 13:35:00,73.88,73.92,73.83,73.92,11000.0,42.3338,42.3567,42.3052,42.3567,11000.0
2006-04-10 13:40:00,73.91,73.93,73.9,73.9,6600.0,42.351,42.3625,42.3453,42.3453,6600.0
2006-04-10 13:45:00,73.9,73.9,73.86,73.9,9100.0,42.3453,42.3453,42.3223,42.3453,9100.0
2006-04-10 13:50:00,73.89,73.95,73.86,73.95,11800.0,42.3395,42.3739,42.3223,42.3739,11800.0
2006-04-10 13:55:00,73.96,73.98,73.94,73.94,6800.0,42.3796,42.3911,42.3682,42.3682,6800.0
2006-04-10 14:00:00,73.95,73.99,73.95,73.99,6900.0,42.3739,42.3968,42.3739,42.3968,6900.0
2006-04-10 14:05:00,74.0,74.01,73.95,73.96,13500.0,42.4026,42.4083,42.3739,42.3796,13500.0
2006-04-10 14:10:00,73.96,73.97,73.88,73.88,6000.0,42.3796,42.3854,42.3338,42.3338,6000.0
2006-04-10 14:15:00,73.88,73.88,73.78,73.78,6400.0,42.3338,42.3338,42.2765,42.2765,6400.0
2006-04-10 14:20:00,73.81,73.88,73.78,73.85,12700.0,42.2937,42.3338,42.2765,42.3166,12700.0
2006-04-10 14:25:00,73.89,73.91,73.81,73.81,7400.0,42.3395,42.351,42.2937,42.2937,7400.0
2006-04-10 14:30:00,73.83,73.9,73.81,73.9,9400.0,42.3052,42.3453,42.2937,42.3453,9400.0
2006-04-10 14:35:00,73.88,73.92,73.76,73.81,13600.0,42.3338,42.3567,42.265,42.2937,13600.0
2006-04-10 14:40:00,73.82,73.85,73.82,73.85,15300.0,42.2994,42.3166,42.2994,42.3166,15300.0
2006-04-10 14:45:00,73.84,73.88,73.82,73.84,24800.0,42.3109,42.3338,42.2994,42.3109,24800.0
2006-04-10 14:50:00,73.84,73.84,73.68,73.69,12200.0,42.3109,42.3109,42.2192,42.2249,12200.0
2006-04-10 14:55:00,73.7,73.71,73.62,73.67,12500.0,42.2307,42.2364,42.1848,42.2135,12500.0
2006-04-10 15:00:00,73.67,73.85,73.67,73.82,20800.0,42.2135,42.3166,42.2135,42.2994,20800.0
2006-04-10 15:05:00,73.82,73.88,73.79,73.88,12600.0,42.2994,42.3338,42.2822,42.3338,12600.0
2006-04-10 15:10:00,73.89,73.9,73.86,73.89,8700.0,42.3395,42.3453,42.3223,42.3395,8700.0
2006-04-10 15:15:00,73.88,73.88,73.82,73.84,11000.0,42.3338,42.3338,42.2994,42.3109,11000.0
2006-04-10 15:20:00,73.84,73.87,73.83,73.85,8200.0,42.3109,42.3281,42.3052,42.3166,8200.0
2006-04-10 15:25:00,73.85,73.89,73.82,73.85,21300.0,42.3166,42.3395,42.2994,42.3166,21300.0
2006-04-10 15:30:00,73.87,73.87,73.79,73.79,10100.0,42.3281,42.3281,42.2822,42.2822,10100.0
2006-04-10 15:35:00,73.8,73.92,73.8,73.89,23300.0,42.288,42.3567,42.288,42.3395,23300.0
2006-04-10 15:40:00,73.89,73.94,73.86,73.92,7400.0,42.3395,42.3682,42.3223,42.3567,7400.0
2006-04-10 15:45:00,73.93,73.94,73.89,73.9,12200.0,42.3625,42.3682,42.3395,42.3453,12200.0
2006-04-10 15:50:00,73.9,73.95,73.89,73.89,23100.0,42.3453,42.3739,42.3395,42.3395,23100.0
2006-04-10 15:55:00,73.89,73.94,73.89,73.94,15100.0,42.3395,42.3682,42.3395,42.3682,15100.0
2006-04-11 09:30:00,73.84,73.93,73.78,73.85,30500.0,42.3109,42.3625,42.2765,42.3166,30500.0
2006-04-11 09:35:00,73.85,73.86,73.73,73.73,11100.0,42.3166,42.3223,42.2479,42.2479,11100.0
2006-04-11 09:40:00,73.73,73.81,73.67,73.68,10800.0,42.2479,42.2937,42.2135,42.2192,10800.0
2006-04-11 09:45:00,73.68,73.78,73.37,73.39,15800.0,42.2192,42.2765,42.0416,42.053,15800.0
2006-04-11 09:50:00,73.35,73.37,73.13,73.18,36800.0,42.0301,42.0416,41.904,41.9327,36800.0
2006-04-11 09:55:00,73.16,73.22,73.12,73.17,17700.0,41.9212,41.9556,41.8983,41.927,17700.0
2006-04-11 10:00:00,73.16,73.22,73.12,73.16,19200.0,41.9212,41.9556,41.8983,41.9212,19200.0
2006-04-11 10:05:00,73.16,73.29,73.16,73.29,22400.0,41.9212,41.9957,41.9212,41.9957,22400.0
2006-04-11 10:10:00,73.29,73.34,73.25,73.28,36200.0,41.9957,42.0244,41.9728,41.99,36200.0
2006-04-11 10:15:00,73.28,73.36,73.26,73.28,18200.0,41.99,42.0358,41.9785,41.99,18200.0
2006-04-11 10:20:00,73.29,73.32,73.05,73.18,35200.0,41.9957,42.0129,41.8582,41.9327,35200.0
2006-04-11 10:25:00,73.18,73.28,73.02,73.02,25700.0,41.9327,41.99,41.841,41.841,25700.0
2006-04-11 10:30:00,73.03,73.06,73.0,73.05,40900.0,41.8467,41.8639,41.8296,41.8582,40900.0
2006-04-11 10:35:00,73.04,73.16,73.01,73.03,17200.0,41.8525,41.9212,41.8353,41.8467,17200.0
2006-04-11 10:40:00,73.03,73.09,72.85,72.85,32800.0,41.8467,41.8811,41.7436,41.7436,32800.0
2006-04-11 10:45:00,72.81,72.9,72.6,72.86,47100.0,41.7207,41.7723,41.6004,41.7493,47100.0
2006-04-11 10:50:00,72.91,72.99,72.85,72.98,29100.0,41.778,41.8238,41.7436,41.8181,29100.0
2006-04-11 10:55:00,72.99,73.0,72.92,72.95,12400.0,41.8238,41.8296,41.7837,41.8009,12400.0
2006-04-11 11:00:00,72.93,72.99,72.92,72.98,14400.0,41.7894,41.8238,41.7837,41.8181,14400.0
2006-04-11 11:05:00,72.98,73.02,72.93,72.97,21900.0,41.8181,41.841,41.7894,41.8124,21900.0
2006-04-11 11:10:00,72.96,73.05,72.96,72.99,35900.0,41.8066,41.8582,41.8066,41.8238,35900.0
2006-04-11 11:15:00,73.0,73.03,72.99,73.03,11500.0,41.8296,41.8467,41.8238,41.8467,11500.0
2006-04-11 11:20:00,73.05,73.16,73.0,73.12,22700.0,41.8582,41.9212,41.8296,41.8983,22700.0
2006-04-11 11:25:00,73.13,73.13,73.07,73.08,11300.0,41.904,41.904,41.8697,41.8754,11300.0
2006-04-11 11:30:00,73.09,73.11,73.03,73.07,15900.0,41.8811,41.8926,41.8467,41.8697,15900.0
2006-04-11 11:35:00,73.08,73.15,73.05,73.06,17400.0,41.8754,41.9155,41.8582,41.8639,17400.0
2006-04-11 11:40:00,73.06,73.12,73.04,73.12,10200.0,41.8639,41.8983,41.8525,41.8983,10200.0
2006-04-11 11:45:00,73.11,73.11,73.0,73.02,7000.0,41.8926,41.8926,41.8296,41.841,7000.0
2006-04-11 11:50:00,73.02,73.05,73.0,73.0,10600.0,41.841,41.8582,41.8296,41.8296,10600.0
2006-04-11 11:55:00,73.01,73.03,73.0,73.03,12000.0,41.8353,41.8467,41.8296,41.8467,12000.0
2006-04-11 12:00:00,73.01,73.09,73.01,73.01,6100.0,41.8353,41.8811,41.8353,41.8353,6100.0
2006-04-11 12:05:00,73.01,73.06,73.0,73.06,11900.0,41.8353,41.8639,41.8296,41.8639,11900.0
2006-04-11 12:10:00,73.06,73.13,73.02,73.11,10300.0,41.8639,41.904,41.841,41.8926,10300.0
2006-04-11 12:15:00,73.06,73.08,73.0,73.02,34300.0,41.8639,41.8754,41.8296,41.841,34300.0
2006-04-11 12:20:00,73.03,73.04,73.0,73.04,12600.0,41.8467,41.8525,41.8296,41.8525,12600.0
2006-04-11 12:25:00,73.03,73.03,73.0,73.0,12900.0,41.8467,41.8467,41.8296,41.8296,12900.0
2006-04-11 12:30:00,73.01,73.02,73.0,73.02,8800.0,41.8353,41.841,41.8296,41.841,8800.0
2006-04-11 12:35:00,73.02,73.04,73.0,73.0,7800.0,41.841,41.8525,41.8296,41.8296,7800.0
2006-04-11 12:40:00,73.01,73.02,73.0,73.01,6100.0,41.8353,41.841,41.8296,41.8353,6100.0
2006-04-11 12:45:00,73.0,73.0,72.81,72.9,35700.0,41.8296,41.8296,41.7207,41.7723,35700.0
2006-04-11 12:50:00,72.9,72.92,72.86,72.92,13300.0,41.7723,41.7837,41.7493,41.7837,13300.0
2006-04-11 12:55:00,72.9,72.93,72.83,72.83,7400.0,41.7723,41.7894,41.7321,41.7321,7400.0
2006-04-11 13:00:00,72.83,72.97,72.79,72.97,10500.0,41.7321,41.8124,41.7092,41.8124,10500.0
2006-04-11 13:05:00,72.96,72.99,72.92,72.99,17800.0,41.8066,41.8238,41.7837,41.8238,17800.0
2006-04-11 13:10:00,72.98,73.03,72.96,73.03,7700.0,41.8181,41.8467,41.8066,41.8467,7700.0
2006-04-11 13:15:00,73.03,73.06,72.98,72.99,13400.0,41.8467,41.8639,41.8181,41.8238,13400.0
2006-04-11 13:20:00,72.95,73.09,72.95,73.08,11000.0,41.8009,41.8811,41.8009,41.8754,11000.0
2006-04-11 13:25:00,73.08,73.08,73.01,73.04,30800.0,41.8754,41.8754,41.8353,41.8525,30800.0
2006-04-11 13:30:00,73.03,73.07,72.93,73.0,27900.0,41.8467,41.8697,41.7894,41.8296,27900.0
2006-04-11 13:35:00,73.0,73.02,72.77,72.83,24100.0,41.8296,41.841,41.6978,41.7321,24100.0
2006-04-11 13:40:00,72.82,72.99,72.82,72.98,27100.0,41.7264,41.8238,41.7264,41.8181,27100.0
2006-04-11 13:45:00,72.99,73.0,72.92,72.97,18500.0,41.8238,41.8296,41.7837,41.8124,18500.0
2006-04-11 13:50:00,72.96,72.97,72.8,72.8,28900.0,41.8066,41.8124,41.715,41.715,28900.0
2006-04-11 13:55:00,72.8,72.8,72.64,72.73,24200.0,41.715,41.715,41.6233,41.6748,24200.0
2006-04-11 14:00:00,72.74,72.83,72.7,72.8,9300.0,41.6806,41.7321,41.6577,41.715,9300.0
2006-04-11 14:05:00,72.78,72.82,72.75,72.8,19300.0,41.7035,41.7264,41.6863,41.715,19300.0
2006-04-11 14:10:00,72.81,72.87,72.75,72.87,13600.0,41.7207,41.7551,41.6863,41.7551,13600.0
2006-04-11 14:15:00,72.86,72.89,72.82,72.87,28500.0,41.7493,41.7665,41.7264,41.7551,28500.0
2006-04-11 14:20:00,72.87,72.87,72.82,72.86,18800.0,41.7551,41.7551,41.7264,41.7493,18800.0
2006-04-11 14:25:00,72.86,72.87,72.82,72.83,23000.0,41.7493,41.7551,41.7264,41.7321,23000.0
2006-04-11 14:30:00,72.86,72.97,72.83,72.97,21100.0,41.7493,41.8124,41.7321,41.8124,21100.0
2006-04-11 14:35:00,72.99,73.07,72.99,73.04,23800.0,41.8238,41.8697,41.8238,41.8525,23800.0
2006-04-11 14:40:00,73.04,73.13,73.04,73.1,24300.0,41.8525,41.904,41.8525,41.8869,24300.0
2006-04-11 14:45:00,73.1,73.1,72.96,72.99,15900.0,41.8869,41.8869,41.8066,41.8238,15900.0
2006-04-11 14:50:00,72.99,73.01,72.96,72.98,7400.0,41.8238,41.8353,41.8066,41.8181,7400.0
2006-04-11 14:55:00,72.98,73.05,72.96,73.0,8900.0,41.8181,41.8582,41.8066,41.8296,8900.0
2006-04-11 15:00:00,72.99,72.99,72.87,72.91,11500.0,41.8238,41.8238,41.7551,41.778,11500.0
2006-04-11 15:05:00,72.9,72.98,72.87,72.96,16400.0,41.7723,41.8181,41.7551,41.8066,16400.0
2006-04-11 15:10:00,72.96,73.01,72.9,73.01,17700.0,41.8066,41.8353,41.7723,41.8353,17700.0
2006-04-11 15:15:00,73.01,73.02,72.95,72.95,18100.0,41.8353,41.841,41.8009,41.8009,18100.0
2006-04-11 15:20:00,72.95,72.99,72.87,72.97,33000.0,41.8009,41.8238,41.7551,41.8124,33000.0
2006-04-11 15:25:00,72.98,73.03,72.97,73.02,16000.0,41.8181,41.8467,41.8124,41.841,16000.0
2006-04-11 15:30:00,73.03,73.03,73.0,73.0,22000.0,41.8467,41.8467,41.8296,41.8296,22000.0
2006-04-11 15:35:00,73.0,73.01,72.92,72.93,36900.0,41.8296,41.8353,41.7837,41.7894,36900.0
2006-04-11 15:40:00,72.94,73.0,72.93,72.99,46800.0,41.7952,41.8296,41.7894,41.8238,46800.0
2006-04-11 15:45:00,72.98,73.02,72.96,72.99,37000.0,41.8181,41.841,41.8066,41.8238,37000.0
2006-04-11 15:50:00,72.99,73.11,72.99,73.11,35600.0,41.8238,41.8926,41.8238,41.8926,35600.0
2006-04-11 15:55:00,73.11,73.18,73.1,73.1,34300.0,41.8926,41.9327,41.8869,41.8869,34300.0
2006-04-12 09:30:00,73.17,73.4,73.17,73.35,17900.0,41.927,42.0588,41.927,42.0301,17900.0
2006-04-12 09:35:00,73.35,73.4,73.24,73.34,59900.0,42.0301,42.0588,41.9671,42.0244,59900.0
2006-04-12 09:40:00,73.34,73.34,73.15,73.17,16700.0,42.0244,42.0244,41.9155,41.927,16700.0
2006-04-12 09:45:00,73.17,73.17,73.04,73.04,18500.0,41.927,41.927,41.8525,41.8525,18500.0
2006-04-12 09:50:00,73.03,73.03,72.6,72.62,39400.0,41.8467,41.8467,41.6004,41.6118,39400.0
2006-04-12 09:55:00,72.62,72.62,72.42,72.45,40400.0,41.6118,41.6118,41.4972,41.5144,40400.0
2006-04-12 10:00:00,72.45,72.69,72.45,72.68,21000.0,41.5144,41.6519,41.5144,41.6462,21000.0
2006-04-12 10:05:00,72.68,72.84,72.68,72.84,9800.0,41.6462,41.7379,41.6462,41.7379,9800.0
2006-04-12 10:10:00,72.84,72.9,72.83,72.87,12200.0,41.7379,41.7723,41.7321,41.7551,12200.0
2006-04-12 10:15:00,72.87,72.99,72.87,72.95,20900.0,41.7551,41.8238,41.7551,41.8009,20900.0
2006-04-12 10:20:00,72.93,72.93,72.86,72.88,14800.0,41.7894,41.7894,41.7493,41.7608,14800.0
2006-04-12 10:25:00,72.88,72.9,72.8,72.8,9700.0,41.7608,41.7723,41.715,41.715,9700.0
2006-04-12 10:30:00,72.75,72.78,72.44,72.44,54800.0,41.6863,41.7035,41.5087,41.5087,54800.0
2006-04-12 10:35:00,72.47,72.57,72.44,72.52,41300.0,41.5259,41.5832,41.5087,41.5545,41300.0
2006-04-12 10:40:00,72.52,72.64,72.52,72.61,20700.0,41.5545,41.6233,41.5545,41.6061,20700.0
2006-04-12 10:45:00,72.61,72.61,72.5,72.53,23500.0,41.6061,41.6061,41.5431,41.5602,23500.0
2006-04-12 10:50:00,72.53,72.53,72.41,72.5,52300.0,41.5602,41.5602,41.4915,41.5431,52300.0
2006-04-12 10:55:00,72.5,72.63,72.5,72.63,28200.0,41.5431,41.6175,41.5431,41.6175,28200.0
2006-04-12 11:00:00,72.64,72.66,72.58,72.63,8200.0,41.6233,41.6347,41.5889,41.6175,8200.0
2006-04-12 11:05:00,72.63,72.67,72.59,72.64,70600.0,41.6175,41.6405,41.5946,41.6233,70600.0
2006-04-12 11:10:00,72.66,72.81,72.61,72.79,14800.0,41.6347,41.7207,41.6061,41.7092,14800.0
2006-04-12 11:15:00,72.8,72.8,72.75,72.75,15200.0,41.715,41.715,41.6863,41.6863,15200.0
2006-04-12 11:20:00,72.75,72.86,72.75,72.85,7500.0,41.6863,41.7493,41.6863,41.7436,7500.0
2006-04-12 11:25:00,72.86,72.87,72.57,72.68,87500.0,41.7493,41.7551,41.5832,41.6462,87500.0
2006-04-12 11:30:00,72.63,72.77,72.63,72.71,10300.0,41.6175,41.6978,41.6175,41.6634,10300.0
2006-04-12 11:35:00,72.71,72.71,72.62,72.7,20400.0,41.6634,41.6634,41.6118,41.6577,20400.0
2006-04-12 11:40:00,72.69,72.7,72.61,72.64,10100.0,41.6519,41.6577,41.6061,41.6233,10100.0
2006-04-12 11:45:00,72.62,72.65,72.58,72.64,20500.0,41.6118,41.629,41.5889,41.6233,20500.0
2006-04-12 11:50:00,72.64,72.65,72.59,72.64,12500.0,41.6233,41.629,41.5946,41.6233,12500.0
2006-04-12 11:55:00,72.64,72.67,72.6,72.63,25400.0,41.6233,41.6405,41.6004,41.6175,25400.0
2006-04-12 12:00:00,72.63,72.7,72.58,72.7,18700.0,41.6175,41.6577,41.5889,41.6577,18700.0
2006-04-12 12:05:00,72.7,72.7,72.68,72.7,9800.0,41.6577,41.6577,41.6462,41.6577,9800.0
2006-04-12 12:10:00,72.7,72.77,72.7,72.74,8400.0,41.6577,41.6978,41.6577,41.6806,8400.0
2006-04-12 12:15:00,72.72,72.72,72.68,72.7,8800.0,41.6691,41.6691,41.6462,41.6577,8800.0
2006-04-12 12:20:00,72.69,72.7,72.64,72.64,17300.0,41.6519,41.6577,41.6233,41.6233,17300.0
2006-04-12 12:25:00,72.65,72.68,72.64,72.65,15600.0,41.629,41.6462,41.6233,41.629,15600.0
2006-04-12 12:30:00,72.65,72.72,72.62,72.72,7500.0,41.629,41.6691,41.6118,41.6691,7500.0
2006-04-12 12:35:00,72.73,72.75,72.71,72.71,8400.0,41.6748,41.6863,41.6634,41.6634,8400.0
2006-04-12 12:40:00,72.7,72.71,72.67,72.69,5100.0,41.6577,41.6634,41.6405,41.6519,5100.0
2006-04-12 12:45:00,72.7,72.71,72.69,72.69,3400.0,41.6577,41.6634,41.6519,41.6519,3400.0
2006-04-12 12:50:00,72.7,72.72,72.64,72.64,11400.0,41.6577,41.6691,41.6233,41.6233,11400.0
2006-04-12 12:55:00,72.64,72.7,72.63,72.7,6300.0,41.6233,41.6577,41.6175,41.6577,6300.0
2006-04-12 13:00:00,72.7,72.74,72.7,72.73,13800.0,41.6577,41.6806,41.6577,41.6748,13800.0
2006-04-12 13:05:00,72.73,72.73,72.64,72.68,42900.0,41.6748,41.6748,41.6233,41.6462,42900.0
2006-04-12 13:10:00,72.66,72.68,72.62,72.66,11700.0,41.6347,41.6462,41.6118,41.6347,11700.0
2006-04-12 13:15:00,72.66,72.68,72.63,72.68,12800.0,41.6347,41.6462,41.6175,41.6462,12800.0
2006-04-12 13:20:00,72.67,72.67,72.62,72.65,35300.0,41.6405,41.6405,41.6118,41.629,35300.0
2006-04-12 13:25:00,72.65,72.73,72.65,72.7,26300.0,41.629,41.6748,41.629,41.6577,26300.0
2006-04-12 13:30:00,72.68,72.73,72.64,72.65,16500.0,41.6462,41.6748,41.6233,41.629,16500.0
2006-04-12 13:35:00,72.65,72.71,72.63,72.69,18800.0,41.629,41.6634,41.6175,41.6519,18800.0
2006-04-12 13:40:00,72.69,72.69,72.65,72.66,5100.0,41.6519,41.6519,41.629,41.6347,5100.0
2006-04-12 13:45:00,72.63,72.66,72.62,72.63,6600.0,41.6175,41.6347,41.6118,41.6175,6600.0
2006-04-12 13:50:00,72.63,72.69,72.62,72.64,4800.0,41.6175,41.6519,41.6118,41.6233,4800.0
2006-04-12 13:55:00,72.66,72.69,72.58,72.67,19900.0,41.6347,41.6519,41.5889,41.6405,19900.0
2006-04-12 14:00:00,72.68,72.73,72.67,72.7,30200.0,41.6462,41.6748,41.6405,41.6577,30200.0
2006-04-12 14:05:00,72.68,72.71,72.65,72.66,16800.0,41.6462,41.6634,41.629,41.6347,16800.0
2006-04-12 14:10:00,72.7,72.7,72.66,72.66,3400.0,41.6577,41.6577,41.6347,41.6347,3400.0
2006-04-12 14:15:00,72.67,72.7,72.61,72.7,15300.0,41.6405,41.6577,41.6061,41.6577,15300.0
2006-04-12 14:20:00,72.7,72.7,72.67,72.67,9700.0,41.6577,41.6577,41.6405,41.6405,9700.0
2006-04-12 14:25:00,72.68,72.72,72.66,72.72,33100.0,41.6462,41.6691,41.6347,41.6691,33100.0
2006-04-12 14:30:00,72.71,72.72,72.69,72.72,20400.0,41.6634,41.6691,41.6519,41.6691,20400.0
2006-04-12 14:35:00,72.71,72.8,72.7,72.76,18700.0,41.6634,41.715,41.6577,41.692,18700.0
2006-04-12 14:40:00,72.74,72.78,72.7,72.71,38400.0,41.6806,41.7035,41.6577,41.6634,38400.0
2006-04-12 14:45:00,72.71,72.71,72.66,72.67,10100.0,41.6634,41.6634,41.6347,41.6405,10100.0
2006-04-12 14:50:00,72.66,72.68,72.62,72.66,17100.0,41.6347,41.6462,41.6118,41.6347,17100.0
2006-04-12 14:55:00,72.66,72.67,72.66,72.67,3900.0,41.6347,41.6405,41.6347,41.6405,3900.0
2006-04-12 15:00:00,72.66,72.67,72.62,72.65,15500.0,41.6347,41.6405,41.6118,41.629,15500.0
2006-04-12 15:05:00,72.65,72.7,72.64,72.69,8000.0,41.629,41.6577,41.6233,41.6519,8000.0
2006-04-12 15:10:00,72.69,72.73,72.69,72.71,17300.0,41.6519,41.6748,41.6519,41.6634,17300.0
2006-04-12 15:15:00,72.71,72.72,72.69,72.72,8100.0,41.6634,41.6691,41.6519,41.6691,8100.0
2006-04-12 15:20:00,72.71,72.72,72.7,72.7,4400.0,41.6634,41.6691,41.6577,41.6577,4400.0
2006-04-12 15:25:00,72.71,72.75,72.69,72.73,11000.0,41.6634,41.6863,41.6519,41.6748,11000.0
2006-04-12 15:30:00,72.72,72.82,72.69,72.69,53400.0,41.6691,41.7264,41.6519,41.6519,53400.0
2006-04-12 15:35:00,72.68,72.7,72.65,72.69,13100.0,41.6462,41.6577,41.629,41.6519,13100.0
2006-04-12 15:40:00,72.7,72.77,72.69,72.76,40000.0,41.6577,41.6978,41.6519,41.692,40000.0
2006-04-12 15:45:00,72.76,72.83,72.75,72.82,30800.0,41.692,41.7321,41.6863,41.7264,30800.0
2006-04-12 15:50:00,72.82,72.83,72.77,72.8,33200.0,41.7264,41.7321,41.6978,41.715,33200.0
2006-04-12 15:55:00,72.8,72.82,72.77,72.78,24100.0,41.715,41.7264,41.6978,41.7035,24100.0
2006-04-13 09:30:00,72.95,72.95,72.85,72.95,15200.0,41.8009,41.8009,41.7436,41.8009,15200.0
2006-04-13 09:35:00,72.77,72.77,72.61,72.67,9100.0,41.6978,41.6978,41.6061,41.6405,9100.0
2006-04-13 09:40:00,72.67,72.84,72.66,72.72,10900.0,41.6405,41.7379,41.6347,41.6691,10900.0
2006-04-13 09:45:00,72.68,72.87,72.68,72.87,18700.0,41.6462,41.7551,41.6462,41.7551,18700.0
2006-04-13 09:50:00,72.85,72.94,72.82,72.82,11400.0,41.7436,41.7952,41.7264,41.7264,11400.0
2006-04-13 09:55:00,72.75,72.81,72.7,72.73,33800.0,41.6863,41.7207,41.6577,41.6748,33800.0
2006-04-13 10:00:00,72.78,72.95,72.71,72.95,11400.0,41.7035,41.8009,41.6634,41.8009,11400.0
2006-04-13 10:05:00,72.98,73.06,72.97,73.0,34500.0,41.8181,41.8639,41.8124,41.8296,34500.0
2006-04-13 10:10:00,73.05,73.1,72.9,72.96,14000.0,41.8582,41.8869,41.7723,41.8066,14000.0
2006-04-13 10:15:00,72.9,72.94,72.79,72.79,13200.0,41.7723,41.7952,41.7092,41.7092,13200.0
2006-04-13 10:20:00,72.8,72.8,72.68,72.7,13800.0,41.715,41.715,41.6462,41.6577,13800.0
2006-04-13 10:25:00,72.72,72.77,72.65,72.72,15500.0,41.6691,41.6978,41.629,41.6691,15500.0
2006-04-13 10:30:00,72.69,72.83,72.69,72.83,7600.0,41.6519,41.7321,41.6519,41.7321,7600.0
2006-04-13 10:35:00,72.82,72.85,72.82,72.83,9900.0,41.7264,41.7436,41.7264,41.7321,9900.0
2006-04-13 10:40:00,72.81,72.95,72.8,72.94,8100.0,41.7207,41.8009,41.715,41.7952,8100.0
2006-04-13 10:45:00,72.94,72.94,72.86,72.94,13100.0,41.7952,41.7952,41.7493,41.7952,13100.0
2006-04-13 10:50:00,72.94,73.09,72.92,73.09,22900.0,41.7952,41.8811,41.7837,41.8811,22900.0
2006-04-13 10:55:00,73.05,73.05,72.96,72.99,8000.0,41.8582,41.8582,41.8066,41.8238,8000.0
2006-04-13 11:00:00,73.0,73.0,72.86,72.87,6500.0,41.8296,41.8296,41.7493,41.7551,6500.0
2006-04-13 11:05:00,72.86,72.94,72.83,72.91,10400.0,41.7493,41.7952,41.7321,41.778,10400.0
2006-04-13 11:10:00,72.93,73.0,72.93,72.96,13000.0,41.7894,41.8296,41.7894,41.8066,13000.0
2006-04-13 11:15:00,72.96,72.96,72.81,72.84,17500.0,41.8066,41.8066,41.7207,41.7379,17500.0
2006-04-13 11:20:00,72.83,72.88,72.82,72.88,10400.0,41.7321,41.7608,41.7264,41.7608,10400.0
2006-04-13 11:25:00,72.87,72.88,72.84,72.84,11200.0,41.7551,41.7608,41.7379,41.7379,11200.0
2006-04-13 11:30:00,72.84,72.84,72.77,72.8,14600.0,41.7379,41.7379,41.6978,41.715,14600.0
2006-04-13 11:35:00,72.81,72.86,72.8,72.85,6100.0,41.7207,41.7493,41.715,41.7436,6100.0
2006-04-13 11:40:00,72.88,72.91,72.88,72.91,12200.0,41.7608,41.778,41.7608,41.778,12200.0
2006-04-13 11:45:00,72.91,72.91,72.87,72.88,6600.0,41.778,41.778,41.7551,41.7608,6600.0
2006-04-13 11:50:00,72.88,72.89,72.86,72.89,4100.0,41.7608,41.7665,41.7493,41.7665,4100.0
2006-04-13 11:55:00,72.89,72.99,72.88,72.99,18300.0,41.7665,41.8238,41.7608,41.8238,18300.0
2006-04-13 12:00:00,72.92,72.92,72.9,72.91,13100.0,41.7837,41.7837,41.7723,41.778,13100.0
2006-04-13 12:05:00,72.93,72.93,72.88,72.88,19000.0,41.7894,41.7894,41.7608,41.7608,19000.0
2006-04-13 12:10:00,72.88,72.88,72.84,72.88,7400.0,41.7608,41.7608,41.7379,41.7608,7400.0
2006-04-13 12:15:00,72.86,72.92,72.82,72.89,20300.0,41.7493,41.7837,41.7264,41.7665,20300.0
2006-04-13 12:20:00,72.89,72.9,72.8,72.8,11400.0,41.7665,41.7723,41.715,41.715,11400.0
2006-04-13 12:25:00,72.81,72.85,72.78,72.83,14700.0,41.7207,41.7436,41.7035,41.7321,14700.0
2006-04-13 12:30:00,72.85,72.86,72.8,72.85,7000.0,41.7436,41.7493,41.715,41.7436,7000.0
2006-04-13 12:35:00,72.88,72.91,72.86,72.87,24400.0,41.7608,41.778,41.7493,41.7551,24400.0
2006-04-13 12:40:00,72.86,72.87,72.86,72.86,12200.0,41.7493,41.7551,41.7493,41.7493,12200.0
2006-04-13 12:45:00,72.86,72.88,72.84,72.87,7000.0,41.7493,41.7608,41.7379,41.7551,7000.0
2006-04-13 12:50:00,72.88,72.88,72.77,72.78,10000.0,41.7608,41.7608,41.6978,41.7035,10000.0
2006-04-13 12:55:00,72.8,72.83,72.8,72.82,4700.0,41.715,41.7321,41.715,41.7264,4700.0
2006-04-13 13:00:00,72.79,72.92,72.76,72.83,22300.0,41.7092,41.7837,41.692,41.7321,22300.0
2006-04-13 13:05:00,72.83,72.87,72.82,72.86,9300.0,41.7321,41.7551,41.7264,41.7493,9300.0
2006-04-13 13:10:00,72.84,72.84,72.77,72.8,4400.0,41.7379,41.7379,41.6978,41.715,4400.0
2006-04-13 13:15:00,72.8,72.9,72.8,72.85,11700.0,41.715,41.7723,41.715,41.7436,11700.0
2006-04-13 13:20:00,72.84,72.87,72.82,72.85,9800.0,41.7379,41.7551,41.7264,41.7436,9800.0
2006-04-13 13:25:00,72.86,72.87,72.82,72.84,9300.0,41.7493,41.7551,41.7264,41.7379,9300.0
2006-04-13 13:30:00,72.83,72.86,72.8,72.82,8900.0,41.7321,41.7493,41.715,41.7264,8900.0
2006-04-13 13:35:00,72.83,72.86,72.8,72.83,11500.0,41.7321,41.7493,41.715,41.7321,11500.0
2006-04-13 13:40:00,72.85,72.89,72.83,72.87,12100.0,41.7436,41.7665,41.7321,41.7551,12100.0
2006-04-13 13:45:00,72.86,72.87,72.83,72.83,2900.0,41.7493,41.7551,41.7321,41.7321,2900.0
2006-04-13 13:50:00,72.83,72.85,72.81,72.83,7600.0,41.7321,41.7436,41.7207,41.7321,7600.0
2006-04-13 13:55:00,72.82,72.83,72.77,72.8,6300.0,41.7264,41.7321,41.6978,41.715,6300.0
2006-04-13 14:00:00,72.8,72.8,72.77,72.8,8100.0,41.715,41.715,41.6978,41.715,8100.0
2006-04-13 14:05:00,72.8,72.83,72.73,72.73,16600.0,41.715,41.7321,41.6748,41.6748,16600.0
2006-04-13 14:10:00,72.73,72.78,72.72,72.72,7100.0,41.6748,41.7035,41.6691,41.6691,7100.0
2006-04-13 14:15:00,72.72,72.75,72.71,72.74,3000.0,41.6691,41.6863,41.6634,41.6806,3000.0
2006-04-13 14:20:00,72.74,72.74,72.7,72.72,4700.0,41.6806,41.6806,41.6577,41.6691,4700.0
2006-04-13 14:25:00,72.72,72.72,72.67,72.72,4400.0,41.6691,41.6691,41.6405,41.6691,4400.0
2006-04-13 14:30:00,72.73,72.75,72.69,72.7,6000.0,41.6748,41.6863,41.6519,41.6577,6000.0
2006-04-13 14:35:00,72.7,72.76,72.69,72.75,15000.0,41.6577,41.692,41.6519,41.6863,15000.0
2006-04-13 14:40:00,72.75,72.76,72.7,72.74,7400.0,41.6863,41.692,41.6577,41.6806,7400.0
2006-04-13 14:45:00,72.72,72.72,72.6,72.6,6100.0,41.6691,41.6691,41.6004,41.6004,6100.0
2006-04-13 14:50:00,72.58,72.59,72.5,72.5,7900.0,41.5889,41.5946,41.5431,41.5431,7900.0
2006-04-13 14:55:00,72.5,72.58,72.5,72.58,13800.0,41.5431,41.5889,41.5431,41.5889,13800.0
2006-04-13 15:00:00,72.56,72.63,72.52,72.63,4600.0,41.5774,41.6175,41.5545,41.6175,4600.0
2006-04-13 15:05:00,72.63,72.64,72.54,72.54,17100.0,41.6175,41.6233,41.566,41.566,17100.0
2006-04-13 15:10:00,72.55,72.73,72.5,72.69,29800.0,41.5717,41.6748,41.5431,41.6519,29800.0
2006-04-13 15:15:00,72.7,72.77,72.64,72.69,12800.0,41.6577,41.6978,41.6233,41.6519,12800.0
2006-04-13 15:20:00,72.69,72.69,72.67,72.68,4200.0,41.6519,41.6519,41.6405,41.6462,4200.0
2006-04-13 15:25:00,72.68,72.71,72.65,72.69,5200.0,41.6462,41.6634,41.629,41.6519,5200.0
2006-04-13 15:30:00,72.7,72.79,72.69,72.77,7900.0,41.6577,41.7092,41.6519,41.6978,7900.0
2006-04-13 15:35:00,72.78,72.82,72.75,72.82,14200.0,41.7035,41.7264,41.6863,41.7264,14200.0
2006-04-13 15:40:00,72.82,72.85,72.81,72.83,23600.0,41.7264,41.7436,41.7207,41.7321,23600.0
2006-04-13 15:45:00,72.82,72.85,72.82,72.85,18300.0,41.7264,41.7436,41.7264,41.7436,18300.0
2006-04-13 15:50:00,72.86,72.88,72.86,72.86,12300.0,41.7493,41.7608,41.7493,41.7493,12300.0
2006-04-13 15:55:00,72.87,72.87,72.82,72.83,22700.0,41.7551,41.7551,41.7264,41.7321,22700.0
2006-04-17 09:30:00,73.18,73.18,73.0,73.04,33500.0,41.9327,41.9327,41.8296,41.8525,33500.0
2006-04-17 09:35:00,73.04,73.17,73.04,73.08,12800.0,41.8525,41.927,41.8525,41.8754,12800.0
2006-04-17 09:40:00,73.09,73.53,73.09,73.5,21100.0,41.8811,42.1332,41.8811,42.1161,21100.0
2006-04-17 09:45:00,73.51,73.52,73.39,73.43,25200.0,42.1218,42.1275,42.053,42.0759,25200.0
2006-04-17 09:50:00,73.39,73.53,73.39,73.4,44100.0,42.053,42.1332,42.053,42.0588,44100.0
2006-04-17 09:55:00,73.41,73.41,73.29,73.29,6400.0,42.0645,42.0645,41.9957,41.9957,6400.0
2006-04-17 10:00:00,73.28,73.41,73.26,73.29,11400.0,41.99,42.0645,41.9785,41.9957,11400.0
2006-04-17 10:05:00,73.26,73.32,73.17,73.28,6400.0,41.9785,42.0129,41.927,41.99,6400.0
2006-04-17 10:10:00,73.27,73.29,73.18,73.27,7600.0,41.9843,41.9957,41.9327,41.9843,7600.0
2006-04-17 10:15:00,73.25,73.25,73.18,73.25,11600.0,41.9728,41.9728,41.9327,41.9728,11600.0
2006-04-17 10:20:00,73.25,73.28,73.22,73.24,5900.0,41.9728,41.99,41.9556,41.9671,5900.0
2006-04-17 10:25:00,73.27,73.32,73.25,73.3,6100.0,41.9843,42.0129,41.9728,42.0015,6100.0
2006-04-17 10:30:00,73.31,73.37,73.31,73.33,1800.0,42.0072,42.0416,42.0072,42.0186,1800.0
2006-04-17 10:35:00,73.33,73.34,73.28,73.33,4800.0,42.0186,42.0244,41.99,42.0186,4800.0
2006-04-17 10:40:00,73.34,73.4,73.31,73.31,5600.0,42.0244,42.0588,42.0072,42.0072,5600.0
2006-04-17 10:45:00,73.35,73.35,73.3,73.31,1700.0,42.0301,42.0301,42.0015,42.0072,1700.0
2006-04-17 10:50:00,73.32,73.39,73.28,73.37,6400.0,42.0129,42.053,41.99,42.0416,6400.0
2006-04-17 10:55:00,73.38,73.38,73.32,73.35,5200.0,42.0473,42.0473,42.0129,42.0301,5200.0
2006-04-17 11:00:00,73.34,73.39,73.34,73.36,9400.0,42.0244,42.053,42.0244,42.0358,9400.0
2006-04-17 11:05:00,73.36,73.53,73.36,73.43,26800.0,42.0358,42.1332,42.0358,42.0759,26800.0
2006-04-17 11:10:00,73.39,73.47,73.39,73.43,18500.0,42.053,42.0989,42.053,42.0759,18500.0
2006-04-17 11:15:00,73.44,73.44,73.33,73.37,12100.0,42.0817,42.0817,42.0186,42.0416,12100.0
2006-04-17 11:20:00,73.38,73.38,73.31,73.36,15900.0,42.0473,42.0473,42.0072,42.0358,15900.0
2006-04-17 11:25:00,73.36,73.39,73.32,73.38,11200.0,42.0358,42.053,42.0129,42.0473,11200.0
2006-04-17 11:30:00,73.38,73.4,73.36,73.36,19100.0,42.0473,42.0588,42.0358,42.0358,19100.0
2006-04-17 11:35:00,73.36,73.4,73.33,73.38,14500.0,42.0358,42.0588,42.0186,42.0473,14500.0
2006-04-17 11:40:00,73.4,73.45,73.38,73.38,6700.0,42.0588,42.0874,42.0473,42.0473,6700.0
2006-04-17 11:45:00,73.39,73.45,73.37,73.45,7700.0,42.053,42.0874,42.0416,42.0874,7700.0
2006-04-17 11:50:00,73.45,73.45,73.36,73.4,18900.0,42.0874,42.0874,42.0358,42.0588,18900.0
2006-04-17 11:55:00,73.4,73.43,73.36,73.43,16700.0,42.0588,42.0759,42.0358,42.0759,16700.0
2006-04-17 12:00:00,73.44,73.5,73.43,73.48,9500.0,42.0817,42.1161,42.0759,42.1046,9500.0
2006-04-17 12:05:00,73.48,73.48,73.38,73.42,6400.0,42.1046,42.1046,42.0473,42.0702,6400.0
2006-04-17 12:10:00,73.42,73.44,73.38,73.38,7900.0,42.0702,42.0817,42.0473,42.0473,7900.0
2006-04-17 12:15:00,73.37,73.37,73.15,73.15,7300.0,42.0416,42.0416,41.9155,41.9155,7300.0
2006-04-17 12:20:00,73.16,73.17,73.09,73.17,7000.0,41.9212,41.927,41.8811,41.927,7000.0
2006-04-17 12:25:00,73.2,73.28,73.18,73.22,7800.0,41.9442,41.99,41.9327,41.9556,7800.0
2006-04-17 12:30:00,73.22,73.29,73.22,73.29,7000.0,41.9556,41.9957,41.9556,41.9957,7000.0
2006-04-17 12:35:00,73.27,73.3,73.26,73.28,4000.0,41.9843,42.0015,41.9785,41.99,4000.0
2006-04-17 12:40:00,73.25,73.26,73.12,73.15,5300.0,41.9728,41.9785,41.8983,41.9155,5300.0
2006-04-17 12:45:00,73.13,73.14,73.06,73.11,9200.0,41.904,41.9098,41.8639,41.8926,9200.0
2006-04-17 12:50:00,73.14,73.18,73.07,73.18,8300.0,41.9098,41.9327,41.8697,41.9327,8300.0
2006-04-17 12:55:00,73.21,73.26,73.2,73.22,3800.0,41.9499,41.9785,41.9442,41.9556,3800.0
2006-04-17 13:00:00,73.23,73.29,73.23,73.29,7800.0,41.9613,41.9957,41.9613,41.9957,7800.0
2006-04-17 13:05:00,73.28,73.33,73.25,73.31,8900.0,41.99,42.0186,41.9728,42.0072,8900.0
2006-04-17 13:10:00,73.31,73.42,73.31,73.42,8800.0,42.0072,42.0702,42.0072,42.0702,8800.0
2006-04-17 13:15:00,73.4,73.43,73.35,73.36,5700.0,42.0588,42.0759,42.0301,42.0358,5700.0
2006-04-17 13:20:00,73.36,73.37,73.33,73.33,8400.0,42.0358,42.0416,42.0186,42.0186,8400.0
2006-04-17 13:25:00,73.33,73.43,73.33,73.43,4100.0,42.0186,42.0759,42.0186,42.0759,4100.0
2006-04-17 13:30:00,73.43,73.52,73.43,73.48,10100.0,42.0759,42.1275,42.0759,42.1046,10100.0
2006-04-17 13:35:00,73.48,73.49,73.36,73.38,11100.0,42.1046,42.1103,42.0358,42.0473,11100.0
2006-04-17 13:40:00,73.35,73.42,73.33,73.41,9400.0,42.0301,42.0702,42.0186,42.0645,9400.0
2006-04-17 13:45:00,73.39,73.4,73.34,73.35,7300.0,42.053,42.0588,42.0244,42.0301,7300.0
2006-04-17 13:50:00,73.36,73.37,73.14,73.21,20300.0,42.0358,42.0416,41.9098,41.9499,20300.0
2006-04-17 13:55:00,73.24,73.36,73.24,73.33,13000.0,41.9671,42.0358,41.9671,42.0186,13000.0
2006-04-17 14:00:00,73.34,73.35,73.14,73.17,8700.0,42.0244,42.0301,41.9098,41.927,8700.0
2006-04-17 14:05:00,73.16,73.33,73.14,73.32,21800.0,41.9212,42.0186,41.9098,42.0129,21800.0
2006-04-17 14:10:00,73.33,73.34,73.26,73.33,12000.0,42.0186,42.0244,41.9785,42.0186,12000.0
2006-04-17 14:15:00,73.34,73.35,73.32,73.32,19600.0,42.0244,42.0301,42.0129,42.0129,19600.0
2006-04-17 14:20:00,73.31,73.31,73.15,73.21,13500.0,42.0072,42.0072,41.9155,41.9499,13500.0
2006-04-17 14:25:00,73.2,73.28,73.16,73.28,11000.0,41.9442,41.99,41.9212,41.99,11000.0
2006-04-17 14:30:00,73.29,73.36,73.29,73.35,7600.0,41.9957,42.0358,41.9957,42.0301,7600.0
2006-04-17 14:35:00,73.35,73.39,73.35,73.39,9800.0,42.0301,42.053,42.0301,42.053,9800.0
2006-04-17 14:40:00,73.38,73.38,73.3,73.34,5500.0,42.0473,42.0473,42.0015,42.0244,5500.0
2006-04-17 14:45:00,73.32,73.38,73.31,73.35,7700.0,42.0129,42.0473,42.0072,42.0301,7700.0
2006-04-17 14:50:00,73.34,73.35,73.28,73.31,7300.0,42.0244,42.0301,41.99,42.0072,7300.0
2006-04-17 14:55:00,73.3,73.31,73.28,73.3,3400.0,42.0015,42.0072,41.99,42.0015,3400.0
2006-04-17 15:00:00,73.29,73.31,73.28,73.31,10100.0,41.9957,42.0072,41.99,42.0072,10100.0
2006-04-17 15:05:00,73.31,73.39,73.31,73.37,9200.0,42.0072,42.053,42.0072,42.0416,9200.0
2006-04-17 15:10:00,73.36,73.46,73.36,73.42,18000.0,42.0358,42.0931,42.0358,42.0702,18000.0
2006-04-17 15:15:00,73.42,73.43,73.33,73.38,10700.0,42.0702,42.0759,42.0186,42.0473,10700.0
2006-04-17 15:20:00,73.39,73.47,73.38,73.47,10300.0,42.053,42.0989,42.0473,42.0989,10300.0
2006-04-17 15:25:00,73.49,73.61,73.48,73.58,12900.0,42.1103,42.1791,42.1046,42.1619,12900.0
2006-04-17 15:30:00,73.57,73.58,73.5,73.52,28100.0,42.1562,42.1619,42.1161,42.1275,28100.0
2006-04-17 15:35:00,73.52,73.52,73.41,73.41,17100.0,42.1275,42.1275,42.0645,42.0645,17100.0
2006-04-17 15:40:00,73.41,73.43,73.38,73.42,14400.0,42.0645,42.0759,42.0473,42.0702,14400.0
2006-04-17 15:45:00,73.43,73.5,73.43,73.5,27300.0,42.0759,42.1161,42.0759,42.1161,27300.0
2006-04-17 15:50:00,73.49,73.56,73.48,73.52,92700.0,42.1103,42.1504,42.1046,42.1275,92700.0
2006-04-17 15:55:00,73.51,73.55,73.5,73.54,20200.0,42.1218,42.1447,42.1161,42.139,20200.0
2006-04-18 09:30:00,74.0,74.16,74.0,74.13,43700.0,42.4026,42.4942,42.4026,42.4771,43700.0
2006-04-18 09:35:00,74.15,74.4,74.12,74.33,31400.0,42.4885,42.6318,42.4713,42.5917,31400.0
2006-04-18 09:40:00,74.36,74.5,74.33,74.48,25000.0,42.6088,42.6891,42.5917,42.6776,25000.0
2006-04-18 09:45:00,74.49,74.5,74.37,74.44,43700.0,42.6833,42.6891,42.6146,42.6547,43700.0
2006-04-18 09:50:00,74.44,74.7,74.44,74.67,35900.0,42.6547,42.8037,42.6547,42.7865,35900.0
2006-04-18 09:55:00,74.67,74.69,74.53,74.69,49600.0,42.7865,42.7979,42.7063,42.7979,49600.0
2006-04-18 10:00:00,74.68,74.68,74.5,74.54,24800.0,42.7922,42.7922,42.6891,42.712,24800.0
2006-04-18 10:05:00,74.55,74.68,74.47,74.5,19800.0,42.7177,42.7922,42.6719,42.6891,19800.0
2006-04-18 10:10:00,74.46,74.57,74.41,74.48,17500.0,42.6661,42.7292,42.6375,42.6776,17500.0
2006-04-18 10:15:00,74.43,74.47,74.37,74.41,11200.0,42.649,42.6719,42.6146,42.6375,11200.0
2006-04-18 10:20:00,74.42,74.43,74.37,74.42,19100.0,42.6432,42.649,42.6146,42.6432,19100.0
2006-04-18 10:25:00,74.42,74.53,74.42,74.52,19400.0,42.6432,42.7063,42.6432,42.7005,19400.0
2006-04-18 10:30:00,74.52,74.75,74.52,74.72,57900.0,42.7005,42.8323,42.7005,42.8151,57900.0
2006-04-18 10:35:00,74.7,74.82,74.67,74.8,52300.0,42.8037,42.8724,42.7865,42.861,52300.0
2006-04-18 10:40:00,74.8,74.81,74.71,74.71,35600.0,42.861,42.8667,42.8094,42.8094,35600.0
2006-04-18 10:45:00,74.73,74.75,74.72,74.75,21400.0,42.8209,42.8323,42.8151,42.8323,21400.0
2006-04-18 10:50:00,74.76,74.83,74.76,74.81,26000.0,42.838,42.8782,42.838,42.8667,26000.0
2006-04-18 10:55:00,74.81,74.81,74.71,74.76,27900.0,42.8667,42.8667,42.8094,42.838,27900.0
2006-04-18 11:00:00,74.79,74.97,74.76,74.97,44400.0,42.8552,42.9584,42.838,42.9584,44400.0
2006-04-18 11:05:00,74.95,75.03,74.94,74.97,78700.0,42.9469,42.9928,42.9412,42.9584,78700.0
2006-04-18 11:10:00,74.99,75.07,74.88,74.96,51700.0,42.9698,43.0157,42.9068,42.9527,51700.0
2006-04-18 11:15:00,74.97,75.08,74.93,75.03,38000.0,42.9584,43.0214,42.9355,42.9928,38000.0
2006-04-18 11:20:00,75.01,75.01,74.93,74.95,27700.0,42.9813,42.9813,42.9355,42.9469,27700.0
2006-04-18 11:25:00,74.97,75.02,74.95,74.98,28100.0,42.9584,42.987,42.9469,42.9641,28100.0
2006-04-18 11:30:00,74.98,75.07,74.98,75.04,18500.0,42.9641,43.0157,42.9641,42.9985,18500.0
2006-04-18 11:35:00,75.05,75.1,75.02,75.08,24700.0,43.0042,43.0329,42.987,43.0214,24700.0
2006-04-18 11:40:00,75.06,75.06,74.98,75.06,17800.0,43.01,43.01,42.9641,43.01,17800.0
2006-04-18 11:45:00,75.08,75.16,75.06,75.16,14300.0,43.0214,43.0673,43.01,43.0673,14300.0
2006-04-18 11:50:00,75.16,75.21,75.16,75.21,35100.0,43.0673,43.0959,43.0673,43.0959,35100.0
2006-04-18 11:55:00,75.21,75.24,75.17,75.21,30500.0,43.0959,43.1131,43.073,43.0959,30500.0
2006-04-18 12:00:00,75.2,75.21,75.13,75.14,25000.0,43.0902,43.0959,43.0501,43.0558,25000.0
2006-04-18 12:05:00,75.14,75.2,75.14,75.19,28600.0,43.0558,43.0902,43.0558,43.0844,28600.0
2006-04-18 12:10:00,75.2,75.2,75.13,75.19,25800.0,43.0902,43.0902,43.0501,43.0844,25800.0
2006-04-18 12:15:00,75.16,75.16,75.03,75.03,30100.0,43.0673,43.0673,42.9928,42.9928,30100.0
2006-04-18 12:20:00,75.03,75.05,74.98,75.05,14300.0,42.9928,43.0042,42.9641,43.0042,14300.0
2006-04-18 12:25:00,75.05,75.14,75.05,75.12,15800.0,43.0042,43.0558,43.0042,43.0443,15800.0
2006-04-18 12:30:00,75.13,75.14,75.11,75.12,9200.0,43.0501,43.0558,43.0386,43.0443,9200.0
2006-04-18 12:35:00,75.12,75.13,75.06,75.07,13700.0,43.0443,43.0501,43.01,43.0157,13700.0
2006-04-18 12:40:00,75.08,75.11,75.08,75.11,5300.0,43.0214,43.0386,43.0214,43.0386,5300.0
2006-04-18 12:45:00,75.13,75.14,75.11,75.12,8400.0,43.0501,43.0558,43.0386,43.0443,8400.0
2006-04-18 12:50:00,75.12,75.13,75.01,75.01,38400.0,43.0443,43.0501,42.9813,42.9813,38400.0
2006-04-18 12:55:00,75.02,75.05,74.97,74.99,19300.0,42.987,43.0042,42.9584,42.9698,19300.0
2006-04-18 13:00:00,75.0,75.04,74.96,75.0,36800.0,42.9756,42.9985,42.9527,42.9756,36800.0
2006-04-18 13:05:00,75.01,75.05,74.97,74.99,18300.0,42.9813,43.0042,42.9584,42.9698,18300.0
2006-04-18 13:10:00,74.99,75.04,74.99,75.04,9300.0,42.9698,42.9985,42.9698,42.9985,9300.0
2006-04-18 13:15:00,75.04,75.04,75.0,75.02,8600.0,42.9985,42.9985,42.9756,42.987,8600.0
2006-04-18 13:20:00,75.02,75.03,74.95,74.95,21200.0,42.987,42.9928,42.9469,42.9469,21200.0
2006-04-18 13:25:00,74.95,75.02,74.94,75.01,6700.0,42.9469,42.987,42.9412,42.9813,6700.0
2006-04-18 13:30:00,75.03,75.03,74.98,74.98,21000.0,42.9928,42.9928,42.9641,42.9641,21000.0
2006-04-18 13:35:00,74.98,75.0,74.98,74.99,15500.0,42.9641,42.9756,42.9641,42.9698,15500.0
2006-04-18 13:40:00,74.99,75.0,74.94,74.99,11900.0,42.9698,42.9756,42.9412,42.9698,11900.0
2006-04-18 13:45:00,74.99,75.0,74.95,74.98,8500.0,42.9698,42.9756,42.9469,42.9641,8500.0
2006-04-18 13:50:00,74.98,75.0,74.95,74.97,13900.0,42.9641,42.9756,42.9469,42.9584,13900.0
2006-04-18 13:55:00,75.0,75.08,74.99,74.99,18700.0,42.9756,43.0214,42.9698,42.9698,18700.0
2006-04-18 14:00:00,75.0,75.25,75.0,75.21,64000.0,42.9756,43.1188,42.9756,43.0959,64000.0
2006-04-18 14:05:00,75.24,75.4,75.24,75.29,40000.0,43.1131,43.2048,43.1131,43.1417,40000.0
2006-04-18 14:10:00,75.29,75.31,75.11,75.13,29800.0,43.1417,43.1532,43.0386,43.0501,29800.0
2006-04-18 14:15:00,75.12,75.2,75.03,75.19,13900.0,43.0443,43.0902,42.9928,43.0844,13900.0
2006-04-18 14:20:00,75.2,75.24,75.13,75.24,12000.0,43.0902,43.1131,43.0501,43.1131,12000.0
2006-04-18 14:25:00,75.25,75.36,75.25,75.29,15600.0,43.1188,43.1819,43.1188,43.1417,15600.0
2006-04-18 14:30:00,75.3,75.3,75.23,75.3,16200.0,43.1475,43.1475,43.1074,43.1475,16200.0
2006-04-18 14:35:00,75.29,75.31,75.21,75.22,16100.0,43.1417,43.1532,43.0959,43.1016,16100.0
2006-04-18 14:40:00,75.22,75.35,75.22,75.32,17100.0,43.1016,43.1761,43.1016,43.1589,17100.0
2006-04-18 14:45:00,75.32,75.45,75.32,75.33,38600.0,43.1589,43.2334,43.1589,43.1647,38600.0
2006-04-18 14:50:00,75.35,75.37,75.29,75.36,51500.0,43.1761,43.1876,43.1417,43.1819,51500.0
2006-04-18 14:55:00,75.37,75.37,75.25,75.27,41300.0,43.1876,43.1876,43.1188,43.1303,41300.0
2006-04-18 15:00:00,75.28,75.3,75.26,75.26,25300.0,43.136,43.1475,43.1246,43.1246,25300.0
2006-04-18 15:05:00,75.26,75.26,75.19,75.21,21500.0,43.1246,43.1246,43.0844,43.0959,21500.0
2006-04-18 15:10:00,75.21,75.39,75.16,75.32,58700.0,43.0959,43.199,43.0673,43.1589,58700.0
2006-04-18 15:15:00,75.31,75.34,75.25,75.25,38600.0,43.1532,43.1704,43.1188,43.1188,38600.0
2006-04-18 15:20:00,75.25,75.26,75.2,75.25,21200.0,43.1188,43.1246,43.0902,43.1188,21200.0
2006-04-18 15:25:00,75.25,75.28,75.23,75.26,24400.0,43.1188,43.136,43.1074,43.1246,24400.0
2006-04-18 15:30:00,75.26,75.28,75.23,75.26,38900.0,43.1246,43.136,43.1074,43.1246,38900.0
2006-04-18 15:35:00,75.26,75.35,75.25,75.34,30400.0,43.1246,43.1761,43.1188,43.1704,30400.0
2006-04-18 15:40:00,75.34,75.35,75.32,75.35,27300.0,43.1704,43.1761,43.1589,43.1761,27300.0
2006-04-18 15:45:00,75.35,75.35,75.31,75.31,45500.0,43.1761,43.1761,43.1532,43.1532,45500.0
2006-04-18 15:50:00,75.31,75.32,75.15,75.15,33400.0,43.1532,43.1589,43.0615,43.0615,33400.0
2006-04-18 15:55:00,75.15,75.16,75.14,75.15,44700.0,43.0615,43.0673,43.0558,43.0615,44700.0
2006-04-19 09:30:00,75.34,75.59,75.34,75.58,42900.0,43.1704,43.3136,43.1704,43.3079,42900.0
2006-04-19 09:35:00,75.6,75.69,75.49,75.49,11800.0,43.3194,43.3709,43.2563,43.2563,11800.0
2006-04-19 09:40:00,75.57,75.6,75.22,75.3,17000.0,43.3022,43.3194,43.1016,43.1475,17000.0
2006-04-19 09:45:00,75.29,75.35,75.15,75.29,31700.0,43.1417,43.1761,43.0615,43.1417,31700.0
2006-04-19 09:50:00,75.29,75.45,75.29,75.36,31800.0,43.1417,43.2334,43.1417,43.1819,31800.0
2006-04-19 09:55:00,75.36,75.5,75.33,75.47,22800.0,43.1819,43.2621,43.1647,43.2449,22800.0
2006-04-19 10:00:00,75.36,75.62,75.35,75.6,22100.0,43.1819,43.3308,43.1761,43.3194,22100.0
2006-04-19 10:05:00,75.6,75.6,75.37,75.37,14000.0,43.3194,43.3194,43.1876,43.1876,14000.0
2006-04-19 10:10:00,75.36,75.39,75.29,75.39,10700.0,43.1819,43.199,43.1417,43.199,10700.0
2006-04-19 10:15:00,75.38,75.51,75.36,75.4,19600.0,43.1933,43.2678,43.1819,43.2048,19600.0
2006-04-19 10:20:00,75.41,75.43,75.37,75.39,22800.0,43.2105,43.222,43.1876,43.199,22800.0
2006-04-19 10:25:00,75.35,75.37,75.28,75.34,53100.0,43.1761,43.1876,43.136,43.1704,53100.0
2006-04-19 10:30:00,75.33,75.34,75.1,75.1,15700.0,43.1647,43.1704,43.0329,43.0329,15700.0
2006-04-19 10:35:00,75.1,75.19,75.06,75.1,35600.0,43.0329,43.0844,43.01,43.0329,35600.0
2006-04-19 10:40:00,75.13,75.27,75.06,75.25,24700.0,43.0501,43.1303,43.01,43.1188,24700.0
2006-04-19 10:45:00,75.24,75.25,75.13,75.13,25100.0,43.1131,43.1188,43.0501,43.0501,25100.0
2006-04-19 10:50:00,75.13,75.14,75.09,75.13,9900.0,43.0501,43.0558,43.0271,43.0501,9900.0
2006-04-19 10:55:00,75.12,75.23,75.0,75.01,12200.0,43.0443,43.1074,42.9756,42.9813,12200.0
2006-04-19 11:00:00,75.03,75.28,75.03,75.28,41100.0,42.9928,43.136,42.9928,43.136,41100.0
2006-04-19 11:05:00,75.29,75.39,75.28,75.37,16200.0,43.1417,43.199,43.136,43.1876,16200.0
2006-04-19 11:10:00,75.38,75.38,75.21,75.21,9400.0,43.1933,43.1933,43.0959,43.0959,9400.0
2006-04-19 11:15:00,75.22,75.22,75.11,75.12,13700.0,43.1016,43.1016,43.0386,43.0443,13700.0
2006-04-19 11:20:00,75.12,75.28,75.1,75.28,9500.0,43.0443,43.136,43.0329,43.136,9500.0
2006-04-19 11:25:00,75.29,75.29,75.16,75.16,11400.0,43.1417,43.1417,43.0673,43.0673,11400.0
2006-04-19 11:30:00,75.18,75.27,75.14,75.25,4700.0,43.0787,43.1303,43.0558,43.1188,4700.0
2006-04-19 11:35:00,75.27,75.37,75.27,75.37,8900.0,43.1303,43.1876,43.1303,43.1876,8900.0
2006-04-19 11:40:00,75.35,75.37,75.31,75.32,4800.0,43.1761,43.1876,43.1532,43.1589,4800.0
2006-04-19 11:45:00,75.31,75.36,75.26,75.27,5300.0,43.1532,43.1819,43.1246,43.1303,5300.0
2006-04-19 11:50:00,75.26,75.26,75.18,75.22,5100.0,43.1246,43.1246,43.0787,43.1016,5100.0
2006-04-19 11:55:00,75.24,75.26,75.18,75.23,2800.0,43.1131,43.1246,43.0787,43.1074,2800.0
2006-04-19 12:00:00,75.22,75.25,75.18,75.18,11500.0,43.1016,43.1188,43.0787,43.0787,11500.0
2006-04-19 12:05:00,75.19,75.32,75.17,75.32,6700.0,43.0844,43.1589,43.073,43.1589,6700.0
2006-04-19 12:10:00,75.31,75.32,75.31,75.32,2500.0,43.1532,43.1589,43.1532,43.1589,2500.0
2006-04-19 12:15:00,75.32,75.33,75.29,75.32,8900.0,43.1589,43.1647,43.1417,43.1589,8900.0
2006-04-19 12:20:00,75.33,75.35,75.29,75.33,30100.0,43.1647,43.1761,43.1417,43.1647,30100.0
2006-04-19 12:25:00,75.33,75.33,75.27,75.29,5200.0,43.1647,43.1647,43.1303,43.1417,5200.0
2006-04-19 12:30:00,75.29,75.29,75.27,75.28,4400.0,43.1417,43.1417,43.1303,43.136,4400.0
2006-04-19 12:35:00,75.28,75.32,75.23,75.3,15600.0,43.136,43.1589,43.1074,43.1475,15600.0
2006-04-19 12:40:00,75.3,75.32,75.3,75.32,12700.0,43.1475,43.1589,43.1475,43.1589,12700.0
2006-04-19 12:45:00,75.3,75.33,75.28,75.3,17300.0,43.1475,43.1647,43.136,43.1475,17300.0
2006-04-19 12:50:00,75.28,75.29,75.21,75.21,6700.0,43.136,43.1417,43.0959,43.0959,6700.0
2006-04-19 12:55:00,75.2,75.2,75.15,75.19,9300.0,43.0902,43.0902,43.0615,43.0844,9300.0
2006-04-19 13:00:00,75.16,75.25,75.16,75.17,11700.0,43.0673,43.1188,43.0673,43.073,11700.0
2006-04-19 13:05:00,75.17,75.18,75.07,75.12,30000.0,43.073,43.0787,43.0157,43.0443,30000.0
2006-04-19 13:10:00,75.17,75.23,75.17,75.19,3400.0,43.073,43.1074,43.073,43.0844,3400.0
2006-04-19 13:15:00,75.18,75.3,75.18,75.25,8500.0,43.0787,43.1475,43.0787,43.1188,8500.0
2006-04-19 13:20:00,75.28,75.28,75.18,75.2,4500.0,43.136,43.136,43.0787,43.0902,4500.0
2006-04-19 13:25:00,75.19,75.21,75.13,75.16,9200.0,43.0844,43.0959,43.0501,43.0673,9200.0
2006-04-19 13:30:00,75.16,75.23,75.15,75.22,9600.0,43.0673,43.1074,43.0615,43.1016,9600.0
2006-04-19 13:35:00,75.23,75.26,75.17,75.17,6000.0,43.1074,43.1246,43.073,43.073,6000.0
2006-04-19 13:40:00,75.15,75.26,75.15,75.26,7500.0,43.0615,43.1246,43.0615,43.1246,7500.0
2006-04-19 13:45:00,75.27,75.27,75.21,75.26,5000.0,43.1303,43.1303,43.0959,43.1246,5000.0
2006-04-19 13:50:00,75.28,75.31,75.22,75.28,12100.0,43.136,43.1532,43.1016,43.136,12100.0
2006-04-19 13:55:00,75.31,75.34,75.29,75.31,13500.0,43.1532,43.1704,43.1417,43.1532,13500.0
2006-04-19 14:00:00,75.32,75.34,75.22,75.23,10500.0,43.1589,43.1704,43.1016,43.1074,10500.0
2006-04-19 14:05:00,75.22,75.22,75.07,75.13,21700.0,43.1016,43.1016,43.0157,43.0501,21700.0
2006-04-19 14:10:00,75.13,75.18,75.07,75.16,12500.0,43.0501,43.0787,43.0157,43.0673,12500.0
2006-04-19 14:15:00,75.17,75.2,75.14,75.18,10700.0,43.073,43.0902,43.0558,43.0787,10700.0
2006-04-19 14:20:00,75.2,75.32,75.2,75.32,12000.0,43.0902,43.1589,43.0902,43.1589,12000.0
2006-04-19 14:25:00,75.33,75.4,75.3,75.4,11500.0,43.1647,43.2048,43.1475,43.2048,11500.0
2006-04-19 14:30:00,75.4,75.48,75.39,75.47,9500.0,43.2048,43.2506,43.199,43.2449,9500.0
2006-04-19 14:35:00,75.47,75.47,75.42,75.43,11300.0,43.2449,43.2449,43.2162,43.222,11300.0
2006-04-19 14:40:00,75.44,75.56,75.44,75.54,18800.0,43.2277,43.2965,43.2277,43.285,18800.0
2006-04-19 14:45:00,75.54,75.54,75.43,75.47,19200.0,43.285,43.285,43.222,43.2449,19200.0
2006-04-19 14:50:00,75.47,75.53,75.47,75.52,12000.0,43.2449,43.2793,43.2449,43.2735,12000.0
2006-04-19 14:55:00,75.52,75.69,75.52,75.66,14200.0,43.2735,43.3709,43.2735,43.3538,14200.0
2006-04-19 15:00:00,75.66,75.68,75.56,75.65,24500.0,43.3538,43.3652,43.2965,43.348,24500.0
2006-04-19 15:05:00,75.65,75.65,75.61,75.62,6000.0,43.348,43.348,43.3251,43.3308,6000.0
2006-04-19 15:10:00,75.62,75.72,75.62,75.7,13900.0,43.3308,43.3881,43.3308,43.3767,13900.0
2006-04-19 15:15:00,75.7,75.73,75.65,75.68,8800.0,43.3767,43.3939,43.348,43.3652,8800.0
2006-04-19 15:20:00,75.69,75.81,75.67,75.79,21700.0,43.3709,43.4397,43.3595,43.4282,21700.0
2006-04-19 15:25:00,75.79,75.79,75.73,75.78,19600.0,43.4282,43.4282,43.3939,43.4225,19600.0
2006-04-19 15:30:00,75.77,75.84,75.76,75.83,16100.0,43.4168,43.4569,43.4111,43.4512,16100.0
2006-04-19 15:35:00,75.84,75.89,75.83,75.85,18600.0,43.4569,43.4855,43.4512,43.4626,18600.0
2006-04-19 15:40:00,75.87,75.87,75.78,75.85,20200.0,43.4741,43.4741,43.4225,43.4626,20200.0
2006-04-19 15:45:00,75.85,75.9,75.85,75.89,24900.0,43.4626,43.4913,43.4626,43.4855,24900.0
2006-04-19 15:50:00,75.88,75.96,75.87,75.94,25600.0,43.4798,43.5257,43.4741,43.5142,25600.0
2006-04-19 15:55:00,75.93,75.99,75.93,75.98,33100.0,43.5085,43.5428,43.5085,43.5371,33100.0
2006-04-20 09:30:00,75.93,75.94,75.77,75.81,33000.0,43.5085,43.5142,43.4168,43.4397,33000.0
2006-04-20 09:35:00,75.78,76.0,75.78,75.96,16900.0,43.4225,43.5486,43.4225,43.5257,16900.0
2006-04-20 09:40:00,75.97,76.03,75.91,75.97,19100.0,43.5314,43.5658,43.497,43.5314,19100.0
2006-04-20 09:45:00,75.99,75.99,75.9,75.95,24000.0,43.5428,43.5428,43.4913,43.5199,24000.0
2006-04-20 09:50:00,75.94,76.08,75.94,76.08,53000.0,43.5142,43.5944,43.5142,43.5944,53000.0
2006-04-20 09:55:00,76.12,76.32,76.12,76.28,7700.0,43.6173,43.7319,43.6173,43.709,7700.0
2006-04-20 10:00:00,76.3,76.33,76.24,76.26,31200.0,43.7205,43.7377,43.6861,43.6976,31200.0
2006-04-20 10:05:00,76.26,76.39,76.26,76.29,139800.0,43.6976,43.7721,43.6976,43.7148,139800.0
2006-04-20 10:10:00,76.27,76.29,76.12,76.25,53200.0,43.7033,43.7148,43.6173,43.6918,53200.0
2006-04-20 10:15:00,76.27,76.29,75.9,75.91,66900.0,43.7033,43.7148,43.4913,43.497,66900.0
2006-04-20 10:20:00,75.9,76.5,75.89,76.48,25700.0,43.4913,43.8351,43.4855,43.8236,25700.0
2006-04-20 10:25:00,76.47,76.63,76.36,76.37,33600.0,43.8179,43.9096,43.7549,43.7606,33600.0
2006-04-20 10:30:00,76.38,76.39,76.25,76.26,8200.0,43.7663,43.7721,43.6918,43.6976,8200.0
2006-04-20 10:35:00,76.27,76.27,76.11,76.13,13700.0,43.7033,43.7033,43.6116,43.6231,13700.0
2006-04-20 10:40:00,76.14,76.18,76.02,76.15,10400.0,43.6288,43.6517,43.56,43.6345,10400.0
2006-04-20 10:45:00,76.15,76.27,76.15,76.24,13700.0,43.6345,43.7033,43.6345,43.6861,13700.0
2006-04-20 10:50:00,76.24,76.27,76.04,76.1,31500.0,43.6861,43.7033,43.5715,43.6059,31500.0
2006-04-20 10:55:00,76.05,76.17,76.01,76.15,13200.0,43.5772,43.646,43.5543,43.6345,13200.0
2006-04-20 11:00:00,76.13,76.22,76.05,76.22,12300.0,43.6231,43.6746,43.5772,43.6746,12300.0
2006-04-20 11:05:00,76.22,76.31,76.2,76.31,12300.0,43.6746,43.7262,43.6632,43.7262,12300.0
2006-04-20 11:10:00,76.26,76.27,76.15,76.16,7200.0,43.6976,43.7033,43.6345,43.6403,7200.0
2006-04-20 11:15:00,76.16,76.18,76.0,76.06,33400.0,43.6403,43.6517,43.5486,43.583,33400.0
2006-04-20 11:20:00,76.06,76.2,76.01,76.17,16100.0,43.583,43.6632,43.5543,43.646,16100.0
2006-04-20 11:25:00,76.2,76.2,76.14,76.18,7900.0,43.6632,43.6632,43.6288,43.6517,7900.0
2006-04-20 11:30:00,76.22,76.33,76.22,76.26,13600.0,43.6746,43.7377,43.6746,43.6976,13600.0
2006-04-20 11:35:00,76.29,76.33,76.24,76.26,12000.0,43.7148,43.7377,43.6861,43.6976,12000.0
2006-04-20 11:40:00,76.31,76.44,76.24,76.44,18600.0,43.7262,43.8007,43.6861,43.8007,18600.0
2006-04-20 11:45:00,76.44,76.44,76.36,76.43,26200.0,43.8007,43.8007,43.7549,43.795,26200.0
2006-04-20 11:50:00,76.44,76.47,76.37,76.37,17300.0,43.8007,43.8179,43.7606,43.7606,17300.0
2006-04-20 11:55:00,76.39,76.48,76.35,76.47,17900.0,43.7721,43.8236,43.7491,43.8179,17900.0
2006-04-20 12:00:00,76.47,76.48,76.27,76.27,30800.0,43.8179,43.8236,43.7033,43.7033,30800.0
2006-04-20 12:05:00,76.27,76.47,76.24,76.45,20300.0,43.7033,43.8179,43.6861,43.8064,20300.0
2006-04-20 12:10:00,76.45,76.47,76.31,76.42,13900.0,43.8064,43.8179,43.7262,43.7892,13900.0
2006-04-20 12:15:00,76.42,76.58,76.42,76.58,32500.0,43.7892,43.8809,43.7892,43.8809,32500.0
2006-04-20 12:20:00,76.58,76.63,76.53,76.62,30100.0,43.8809,43.9096,43.8523,43.9038,30100.0
2006-04-20 12:25:00,76.59,76.61,76.52,76.6,9400.0,43.8867,43.8981,43.8465,43.8924,9400.0
2006-04-20 12:30:00,76.61,76.68,76.6,76.65,14600.0,43.8981,43.9382,43.8924,43.921,14600.0
2006-04-20 12:35:00,76.64,76.64,76.52,76.57,37400.0,43.9153,43.9153,43.8465,43.8752,37400.0
2006-04-20 12:40:00,76.57,76.64,76.52,76.52,28800.0,43.8752,43.9153,43.8465,43.8465,28800.0
2006-04-20 12:45:00,76.55,76.6,76.52,76.59,14500.0,43.8637,43.8924,43.8465,43.8867,14500.0
2006-04-20 12:50:00,76.58,76.65,76.57,76.65,26900.0,43.8809,43.921,43.8752,43.921,26900.0
2006-04-20 12:55:00,76.65,76.71,76.63,76.71,16600.0,43.921,43.9554,43.9096,43.9554,16600.0
2006-04-20 13:00:00,76.73,76.78,76.67,76.67,21100.0,43.9669,43.9955,43.9325,43.9325,21100.0
2006-04-20 13:05:00,76.66,76.69,76.66,76.67,12600.0,43.9268,43.944,43.9268,43.9325,12600.0
2006-04-20 13:10:00,76.68,76.68,76.59,76.59,10400.0,43.9382,43.9382,43.8867,43.8867,10400.0
2006-04-20 13:15:00,76.59,76.59,76.5,76.52,9600.0,43.8867,43.8867,43.8351,43.8465,9600.0
2006-04-20 13:20:00,76.51,76.53,76.46,76.52,17500.0,43.8408,43.8523,43.8122,43.8465,17500.0
2006-04-20 13:25:00,76.52,76.56,75.91,76.55,18800.0,43.8465,43.8695,43.497,43.8637,18800.0
2006-04-20 13:30:00,76.56,76.59,76.52,76.59,11400.0,43.8695,43.8867,43.8465,43.8867,11400.0
2006-04-20 13:35:00,76.58,76.58,76.54,76.57,11700.0,43.8809,43.8809,43.858,43.8752,11700.0
2006-04-20 13:40:00,76.57,76.58,76.52,76.53,8600.0,43.8752,43.8809,43.8465,43.8523,8600.0
2006-04-20 13:45:00,76.52,76.54,76.5,76.54,11900.0,43.8465,43.858,43.8351,43.858,11900.0
2006-04-20 13:50:00,76.55,76.55,76.5,76.53,8300.0,43.8637,43.8637,43.8351,43.8523,8300.0
2006-04-20 13:55:00,76.53,76.7,76.52,76.67,10800.0,43.8523,43.9497,43.8465,43.9325,10800.0
2006-04-20 14:00:00,76.66,76.68,76.61,76.68,6900.0,43.9268,43.9382,43.8981,43.9382,6900.0
2006-04-20 14:05:00,76.68,76.74,76.65,76.68,10400.0,43.9382,43.9726,43.921,43.9382,10400.0
2006-04-20 14:10:00,76.69,76.79,76.64,76.72,19800.0,43.944,44.0013,43.9153,43.9611,19800.0
2006-04-20 14:15:00,76.71,76.71,76.63,76.67,10200.0,43.9554,43.9554,43.9096,43.9325,10200.0
2006-04-20 14:20:00,76.67,76.72,76.66,76.72,9200.0,43.9325,43.9611,43.9268,43.9611,9200.0
2006-04-20 14:25:00,76.71,76.87,76.71,76.86,18700.0,43.9554,44.0471,43.9554,44.0414,18700.0
2006-04-20 14:30:00,76.85,76.92,76.81,76.92,12400.0,44.0356,44.0757,44.0127,44.0757,12400.0
2006-04-20 14:35:00,76.93,76.93,76.81,76.84,10400.0,44.0815,44.0815,44.0127,44.0299,10400.0
2006-04-20 14:40:00,76.81,76.85,76.76,76.8,9300.0,44.0127,44.0356,43.9841,44.007,9300.0
2006-04-20 14:45:00,76.82,76.89,76.82,76.86,11200.0,44.0184,44.0586,44.0184,44.0414,11200.0
2006-04-20 14:50:00,76.84,76.84,76.77,76.79,17300.0,44.0299,44.0299,43.9898,44.0013,17300.0
2006-04-20 14:55:00,76.79,76.92,76.79,76.9,12800.0,44.0013,44.0757,44.0013,44.0643,12800.0
2006-04-20 15:00:00,76.91,76.93,76.86,76.91,9400.0,44.07,44.0815,44.0414,44.07,9400.0
2006-04-20 15:05:00,76.9,77.0,76.89,77.0,47100.0,44.0643,44.1216,44.0586,44.1216,47100.0
2006-04-20 15:10:00,77.0,77.02,76.94,76.94,73300.0,44.1216,44.133,44.0872,44.0872,73300.0
2006-04-20 15:15:00,76.94,76.97,76.9,76.94,9200.0,44.0872,44.1044,44.0643,44.0872,9200.0
2006-04-20 15:20:00,76.95,76.99,76.91,76.91,15800.0,44.0929,44.1159,44.07,44.07,15800.0
2006-04-20 15:25:00,76.91,76.96,76.89,76.93,33100.0,44.07,44.0987,44.0586,44.0815,33100.0
2006-04-20 15:30:00,76.93,76.99,76.89,76.89,20500.0,44.0815,44.1159,44.0586,44.0586,20500.0
2006-04-20 15:35:00,76.89,76.92,76.87,76.87,23000.0,44.0586,44.0757,44.0471,44.0471,23000.0
2006-04-20 15:40:00,76.88,76.88,76.81,76.85,32300.0,44.0528,44.0528,44.0127,44.0356,32300.0
2006-04-20 15:45:00,76.85,76.93,76.84,76.85,19700.0,44.0356,44.0815,44.0299,44.0356,19700.0
2006-04-20 15:50:00,76.85,76.85,76.76,76.82,39400.0,44.0356,44.0356,43.9841,44.0184,39400.0
2006-04-20 15:55:00,76.82,76.87,76.82,76.83,33500.0,44.0184,44.0471,44.0184,44.0242,33500.0
2006-04-21 09:30:00,76.99,77.0,76.5,76.66,109600.0,44.1159,44.1216,43.8351,43.9268,109600.0
2006-04-21 09:35:00,76.67,76.67,76.37,76.62,20600.0,43.9325,43.9325,43.7606,43.9038,20600.0
2006-04-21 09:40:00,76.62,76.65,76.56,76.6,13100.0,43.9038,43.921,43.8695,43.8924,13100.0
2006-04-21 09:45:00,76.61,76.64,76.41,76.42,27900.0,43.8981,43.9153,43.7835,43.7892,27900.0
2006-04-21 09:50:00,76.42,76.46,76.41,76.42,43300.0,43.7892,43.8122,43.7835,43.7892,43300.0
2006-04-21 09:55:00,76.43,76.43,76.39,76.41,19500.0,43.795,43.795,43.7721,43.7835,19500.0
2006-04-21 10:00:00,76.41,76.68,76.41,76.64,27400.0,43.7835,43.9382,43.7835,43.9153,27400.0
2006-04-21 10:05:00,76.64,76.65,76.51,76.54,11100.0,43.9153,43.921,43.8408,43.858,11100.0
2006-04-21 10:10:00,76.54,76.72,76.54,76.64,16700.0,43.858,43.9611,43.858,43.9153,16700.0
2006-04-21 10:15:00,76.64,76.64,76.51,76.52,10800.0,43.9153,43.9153,43.8408,43.8465,10800.0
2006-04-21 10:20:00,76.51,76.51,76.49,76.49,9100.0,43.8408,43.8408,43.8294,43.8294,9100.0
2006-04-21 10:25:00,76.48,76.48,76.4,76.43,5600.0,43.8236,43.8236,43.7778,43.795,5600.0
2006-04-21 10:30:00,76.42,76.55,76.42,76.55,13400.0,43.7892,43.8637,43.7892,43.8637,13400.0
2006-04-21 10:35:00,76.56,76.68,76.55,76.67,9500.0,43.8695,43.9382,43.8637,43.9325,9500.0
2006-04-21 10:40:00,76.66,76.74,76.59,76.71,7600.0,43.9268,43.9726,43.8867,43.9554,7600.0
2006-04-21 10:45:00,76.69,76.69,76.57,76.57,8900.0,43.944,43.944,43.8752,43.8752,8900.0
2006-04-21 10:50:00,76.6,76.65,76.49,76.65,10100.0,43.8924,43.921,43.8294,43.921,10100.0
2006-04-21 10:55:00,76.67,76.68,76.61,76.68,11300.0,43.9325,43.9382,43.8981,43.9382,11300.0
2006-04-21 11:00:00,76.69,76.69,76.64,76.67,4300.0,43.944,43.944,43.9153,43.9325,4300.0
2006-04-21 11:05:00,76.67,76.71,76.65,76.71,8400.0,43.9325,43.9554,43.921,43.9554,8400.0
2006-04-21 11:10:00,76.71,76.71,76.61,76.61,7400.0,43.9554,43.9554,43.8981,43.8981,7400.0
2006-04-21 11:15:00,76.61,76.62,76.51,76.51,9700.0,43.8981,43.9038,43.8408,43.8408,9700.0
2006-04-21 11:20:00,76.5,76.52,76.47,76.49,11700.0,43.8351,43.8465,43.8179,43.8294,11700.0
2006-04-21 11:25:00,76.49,76.54,76.45,76.48,8100.0,43.8294,43.858,43.8064,43.8236,8100.0
2006-04-21 11:30:00,76.47,76.51,76.46,76.51,8900.0,43.8179,43.8408,43.8122,43.8408,8900.0
2006-04-21 11:35:00,76.53,76.55,76.51,76.52,22800.0,43.8523,43.8637,43.8408,43.8465,22800.0
2006-04-21 11:40:00,76.52,76.52,76.46,76.46,9100.0,43.8465,43.8465,43.8122,43.8122,9100.0
2006-04-21 11:45:00,76.46,76.51,76.46,76.51,10100.0,43.8122,43.8408,43.8122,43.8408,10100.0
2006-04-21 11:50:00,76.5,76.52,76.47,76.49,5600.0,43.8351,43.8465,43.8179,43.8294,5600.0
2006-04-21 11:55:00,76.48,76.54,76.44,76.44,14000.0,43.8236,43.858,43.8007,43.8007,14000.0
2006-04-21 12:00:00,76.45,76.45,76.38,76.4,3900.0,43.8064,43.8064,43.7663,43.7778,3900.0
2006-04-21 12:05:00,76.39,76.47,76.39,76.46,11300.0,43.7721,43.8179,43.7721,43.8122,11300.0
2006-04-21 12:10:00,76.46,76.51,76.46,76.51,5800.0,43.8122,43.8408,43.8122,43.8408,5800.0
2006-04-21 12:15:00,76.46,76.52,76.45,76.51,8400.0,43.8122,43.8465,43.8064,43.8408,8400.0
2006-04-21 12:20:00,76.52,76.61,76.52,76.55,4400.0,43.8465,43.8981,43.8465,43.8637,4400.0
2006-04-21 12:25:00,76.56,76.59,76.53,76.58,4700.0,43.8695,43.8867,43.8523,43.8809,4700.0
2006-04-21 12:30:00,76.57,76.57,76.54,76.55,4600.0,43.8752,43.8752,43.858,43.8637,4600.0
2006-04-21 12:35:00,76.56,76.56,76.53,76.55,5000.0,43.8695,43.8695,43.8523,43.8637,5000.0
2006-04-21 12:40:00,76.54,76.57,76.51,76.57,11200.0,43.858,43.8752,43.8408,43.8752,11200.0
2006-04-21 12:45:00,76.58,76.59,76.51,76.51,9000.0,43.8809,43.8867,43.8408,43.8408,9000.0
2006-04-21 12:50:00,76.53,76.53,76.5,76.51,8000.0,43.8523,43.8523,43.8351,43.8408,8000.0
2006-04-21 12:55:00,76.52,76.55,76.52,76.53,4900.0,43.8465,43.8637,43.8465,43.8523,4900.0
2006-04-21 13:00:00,76.54,76.58,76.54,76.55,3000.0,43.858,43.8809,43.858,43.8637,3000.0
2006-04-21 13:05:00,76.56,76.56,76.5,76.5,8700.0,43.8695,43.8695,43.8351,43.8351,8700.0
2006-04-21 13:10:00,76.51,76.53,76.5,76.52,6800.0,43.8408,43.8523,43.8351,43.8465,6800.0
2006-04-21 13:15:00,76.5,76.53,76.5,76.51,8900.0,43.8351,43.8523,43.8351,43.8408,8900.0
2006-04-21 13:20:00,76.52,76.53,76.5,76.52,9200.0,43.8465,43.8523,43.8351,43.8465,9200.0
2006-04-21 13:25:00,76.53,76.54,76.51,76.54,3500.0,43.8523,43.858,43.8408,43.858,3500.0
2006-04-21 13:30:00,76.54,76.55,76.52,76.55,7400.0,43.858,43.8637,43.8465,43.8637,7400.0
2006-04-21 13:35:00,76.55,76.63,76.55,76.62,4700.0,43.8637,43.9096,43.8637,43.9038,4700.0
2006-04-21 13:40:00,76.63,76.65,76.61,76.61,10200.0,43.9096,43.921,43.8981,43.8981,10200.0
2006-04-21 13:45:00,76.62,76.66,76.61,76.66,4700.0,43.9038,43.9268,43.8981,43.9268,4700.0
2006-04-21 13:50:00,76.66,76.68,76.65,76.65,2600.0,43.9268,43.9382,43.921,43.921,2600.0
2006-04-21 13:55:00,76.65,76.68,76.62,76.67,7700.0,43.921,43.9382,43.9038,43.9325,7700.0
2006-04-21 14:00:00,76.67,76.71,76.51,76.51,9700.0,43.9325,43.9554,43.8408,43.8408,9700.0
2006-04-21 14:05:00,76.52,76.61,76.5,76.54,21000.0,43.8465,43.8981,43.8351,43.858,21000.0
2006-04-21 14:10:00,76.57,76.57,76.5,76.52,15100.0,43.8752,43.8752,43.8351,43.8465,15100.0
2006-04-21 14:15:00,76.53,76.55,76.48,76.53,15900.0,43.8523,43.8637,43.8236,43.8523,15900.0
2006-04-21 14:20:00,76.53,76.53,76.5,76.5,22700.0,43.8523,43.8523,43.8351,43.8351,22700.0
2006-04-21 14:25:00,76.5,76.51,76.4,76.41,20100.0,43.8351,43.8408,43.7778,43.7835,20100.0
2006-04-21 14:30:00,76.41,76.42,76.4,76.4,11100.0,43.7835,43.7892,43.7778,43.7778,11100.0
2006-04-21 14:35:00,76.41,76.43,76.35,76.39,15800.0,43.7835,43.795,43.7491,43.7721,15800.0
2006-04-21 14:40:00,76.39,76.4,76.35,76.35,20800.0,43.7721,43.7778,43.7491,43.7491,20800.0
2006-04-21 14:45:00,76.34,76.38,76.23,76.28,30000.0,43.7434,43.7663,43.6804,43.709,30000.0
2006-04-21 14:50:00,76.28,76.36,76.28,76.36,12800.0,43.709,43.7549,43.709,43.7549,12800.0
2006-04-21 14:55:00,76.35,76.4,76.35,76.35,8200.0,43.7491,43.7778,43.7491,43.7491,8200.0
2006-04-21 15:00:00,76.36,76.39,76.3,76.37,8700.0,43.7549,43.7721,43.7205,43.7606,8700.0
2006-04-21 15:05:00,76.37,76.47,76.37,76.45,12500.0,43.7606,43.8179,43.7606,43.8064,12500.0
2006-04-21 15:10:00,76.45,76.49,76.45,76.46,18300.0,43.8064,43.8294,43.8064,43.8122,18300.0
2006-04-21 15:15:00,76.47,76.53,76.43,76.53,19200.0,43.8179,43.8523,43.795,43.8523,19200.0
2006-04-21 15:20:00,76.55,76.6,76.52,76.56,16600.0,43.8637,43.8924,43.8465,43.8695,16600.0
2006-04-21 15:25:00,76.58,76.6,76.58,76.59,10200.0,43.8809,43.8924,43.8809,43.8867,10200.0
2006-04-21 15:30:00,76.6,76.73,76.6,76.71,16400.0,43.8924,43.9669,43.8924,43.9554,16400.0
2006-04-21 15:35:00,76.7,76.81,76.7,76.81,21400.0,43.9497,44.0127,43.9497,44.0127,21400.0
2006-04-21 15:40:00,76.81,76.91,76.81,76.89,46300.0,44.0127,44.07,44.0127,44.0586,46300.0
2006-04-21 15:45:00,76.9,76.92,76.9,76.92,40800.0,44.0643,44.0757,44.0643,44.0757,40800.0
2006-04-21 15:50:00,76.92,77.0,76.91,76.99,86000.0,44.0757,44.1216,44.07,44.1159,86000.0
2006-04-21 15:55:00,76.98,77.02,76.97,77.0,75600.0,44.1101,44.133,44.1044,44.1216,75600.0
2006-04-24 09:30:00,77.0,77.0,76.81,76.89,32200.0,44.1216,44.1216,44.0127,44.0586,32200.0
2006-04-24 09:35:00,76.9,77.12,76.9,77.1,18500.0,44.0643,44.1903,44.0643,44.1789,18500.0
2006-04-24 09:40:00,77.06,77.06,76.87,77.02,9900.0,44.156,44.156,44.0471,44.133,9900.0
2006-04-24 09:45:00,77.02,77.08,76.98,77.02,11100.0,44.133,44.1674,44.1101,44.133,11100.0
2006-04-24 09:50:00,77.03,77.27,77.02,77.09,28700.0,44.1388,44.2763,44.133,44.1732,28700.0
2006-04-24 09:55:00,77.09,77.09,76.81,76.84,29800.0,44.1732,44.1732,44.0127,44.0299,29800.0
2006-04-24 10:00:00,76.81,76.94,76.81,76.94,19700.0,44.0127,44.0872,44.0127,44.0872,19700.0
2006-04-24 10:05:00,76.92,77.01,76.92,76.97,8200.0,44.0757,44.1273,44.0757,44.1044,8200.0
2006-04-24 10:10:00,76.98,77.06,76.98,77.06,12300.0,44.1101,44.156,44.1101,44.156,12300.0
2006-04-24 10:15:00,77.03,77.15,77.03,77.08,13800.0,44.1388,44.2075,44.1388,44.1674,13800.0
2006-04-24 10:20:00,77.08,77.14,76.93,76.93,20800.0,44.1674,44.2018,44.0815,44.0815,20800.0
2006-04-24 10:25:00,76.89,76.96,76.87,76.87,15300.0,44.0586,44.0987,44.0471,44.0471,15300.0
2006-04-24 10:30:00,76.84,77.02,76.84,76.97,14600.0,44.0299,44.133,44.0299,44.1044,14600.0
2006-04-24 10:35:00,76.97,77.13,76.97,77.07,15900.0,44.1044,44.1961,44.1044,44.1617,15900.0
2006-04-24 10:40:00,77.05,77.18,77.03,77.13,11900.0,44.1502,44.2247,44.1388,44.1961,11900.0
2006-04-24 10:45:00,77.12,77.2,77.07,77.1,20300.0,44.1903,44.2362,44.1617,44.1789,20300.0
2006-04-24 10:50:00,77.1,77.1,77.04,77.09,14300.0,44.1789,44.1789,44.1445,44.1732,14300.0
2006-04-24 10:55:00,77.08,77.09,76.98,77.01,19800.0,44.1674,44.1732,44.1101,44.1273,19800.0
2006-04-24 11:00:00,77.03,77.14,77.0,77.0,14100.0,44.1388,44.2018,44.1216,44.1216,14100.0
2006-04-24 11:05:00,77.0,77.01,76.86,76.88,23000.0,44.1216,44.1273,44.0414,44.0528,23000.0
2006-04-24 11:10:00,76.87,76.9,76.83,76.9,13200.0,44.0471,44.0643,44.0242,44.0643,13200.0
2006-04-24 11:15:00,76.9,76.95,76.9,76.9,13300.0,44.0643,44.0929,44.0643,44.0643,13300.0
2006-04-24 11:20:00,76.86,76.86,76.75,76.78,9300.0,44.0414,44.0414,43.9783,43.9955,9300.0
2006-04-24 11:25:00,76.75,76.87,76.75,76.87,14000.0,43.9783,44.0471,43.9783,44.0471,14000.0
2006-04-24 11:30:00,76.87,77.1,76.87,77.04,20400.0,44.0471,44.1789,44.0471,44.1445,20400.0
2006-04-24 11:35:00,77.05,77.05,77.01,77.01,17600.0,44.1502,44.1502,44.1273,44.1273,17600.0
2006-04-24 11:40:00,76.98,77.02,76.96,77.01,13400.0,44.1101,44.133,44.0987,44.1273,13400.0
2006-04-24 11:45:00,76.97,77.13,76.97,77.11,12000.0,44.1044,44.1961,44.1044,44.1846,12000.0
2006-04-24 11:50:00,77.11,77.21,77.06,77.2,14700.0,44.1846,44.2419,44.156,44.2362,14700.0
2006-04-24 11:55:00,77.21,77.28,77.17,77.27,27300.0,44.2419,44.282,44.219,44.2763,27300.0
2006-04-24 12:00:00,77.27,77.37,77.23,77.25,37200.0,44.2763,44.3336,44.2534,44.2648,37200.0
2006-04-24 12:05:00,77.25,77.38,77.23,77.35,16300.0,44.2648,44.3393,44.2534,44.3221,16300.0
2006-04-24 12:10:00,77.34,77.49,77.34,77.44,116500.0,44.3164,44.4024,44.3164,44.3737,116500.0
2006-04-24 12:15:00,77.43,77.44,77.36,77.36,10300.0,44.368,44.3737,44.3279,44.3279,10300.0
2006-04-24 12:20:00,77.34,77.36,77.3,77.34,14200.0,44.3164,44.3279,44.2935,44.3164,14200.0
2006-04-24 12:25:00,77.34,77.34,77.3,77.3,12700.0,44.3164,44.3164,44.2935,44.2935,12700.0
2006-04-24 12:30:00,77.3,77.33,77.23,77.33,23600.0,44.2935,44.3107,44.2534,44.3107,23600.0
2006-04-24 12:35:00,77.31,77.44,77.28,77.3,23100.0,44.2992,44.3737,44.282,44.2935,23100.0
2006-04-24 12:40:00,77.33,77.39,77.29,77.32,29900.0,44.3107,44.3451,44.2878,44.3049,29900.0
2006-04-24 12:45:00,77.31,77.4,77.25,77.36,17500.0,44.2992,44.3508,44.2648,44.3279,17500.0
2006-04-24 12:50:00,77.33,77.38,77.26,77.29,22700.0,44.3107,44.3393,44.2706,44.2878,22700.0
2006-04-24 12:55:00,77.3,77.4,77.26,77.36,12200.0,44.2935,44.3508,44.2706,44.3279,12200.0
2006-04-24 13:00:00,77.36,77.4,77.23,77.23,20600.0,44.3279,44.3508,44.2534,44.2534,20600.0
2006-04-24 13:05:00,77.26,77.38,77.26,77.34,18000.0,44.2706,44.3393,44.2706,44.3164,18000.0
2006-04-24 13:10:00,77.35,77.36,77.22,77.22,22700.0,44.3221,44.3279,44.2476,44.2476,22700.0
2006-04-24 13:15:00,77.26,77.36,77.26,77.28,21800.0,44.2706,44.3279,44.2706,44.282,21800.0
2006-04-24 13:20:00,77.29,77.37,77.23,77.32,18200.0,44.2878,44.3336,44.2534,44.3049,18200.0
2006-04-24 13:25:00,77.3,77.38,77.27,77.35,21900.0,44.2935,44.3393,44.2763,44.3221,21900.0
2006-04-24 13:30:00,77.35,77.36,77.2,77.25,27200.0,44.3221,44.3279,44.2362,44.2648,27200.0
2006-04-24 13:35:00,77.25,77.26,77.21,77.22,40400.0,44.2648,44.2706,44.2419,44.2476,40400.0
2006-04-24 13:40:00,77.21,77.22,77.15,77.2,29400.0,44.2419,44.2476,44.2075,44.2362,29400.0
2006-04-24 13:45:00,77.19,77.25,77.18,77.23,22400.0,44.2305,44.2648,44.2247,44.2534,22400.0
2006-04-24 13:50:00,77.23,77.23,77.14,77.21,16500.0,44.2534,44.2534,44.2018,44.2419,16500.0
2006-04-24 13:55:00,77.21,77.23,77.18,77.21,10000.0,44.2419,44.2534,44.2247,44.2419,10000.0
2006-04-24 14:00:00,77.22,77.25,77.14,77.18,14500.0,44.2476,44.2648,44.2018,44.2247,14500.0
2006-04-24 14:05:00,77.17,77.23,77.16,77.22,11300.0,44.219,44.2534,44.2133,44.2476,11300.0
2006-04-24 14:10:00,77.21,77.25,77.16,77.24,51000.0,44.2419,44.2648,44.2133,44.2591,51000.0
2006-04-24 14:15:00,77.24,77.28,77.21,77.25,36700.0,44.2591,44.282,44.2419,44.2648,36700.0
2006-04-24 14:20:00,77.28,77.32,77.26,77.3,40500.0,44.282,44.3049,44.2706,44.2935,40500.0
2006-04-24 14:25:00,77.3,77.34,77.3,77.33,25000.0,44.2935,44.3164,44.2935,44.3107,25000.0
2006-04-24 14:30:00,77.32,77.39,77.32,77.35,87000.0,44.3049,44.3451,44.3049,44.3221,87000.0
2006-04-24 14:35:00,77.35,77.47,77.34,77.46,34400.0,44.3221,44.3909,44.3164,44.3852,34400.0
2006-04-24 14:40:00,77.48,77.48,77.4,77.47,15400.0,44.3966,44.3966,44.3508,44.3909,15400.0
2006-04-24 14:45:00,77.46,77.49,77.45,77.45,11200.0,44.3852,44.4024,44.3794,44.3794,11200.0
2006-04-24 14:50:00,77.46,77.49,77.44,77.46,17900.0,44.3852,44.4024,44.3737,44.3852,17900.0
2006-04-24 14:55:00,77.47,77.54,77.45,77.51,57300.0,44.3909,44.431,44.3794,44.4138,57300.0
2006-04-24 15:00:00,77.51,77.55,77.45,77.47,25800.0,44.4138,44.4367,44.3794,44.3909,25800.0
2006-04-24 15:05:00,77.44,77.57,77.44,77.57,29800.0,44.3737,44.4482,44.3737,44.4482,29800.0
2006-04-24 15:10:00,77.57,77.6,77.47,77.49,45800.0,44.4482,44.4654,44.3909,44.4024,45800.0
2006-04-24 15:15:00,77.47,77.52,77.47,77.47,21600.0,44.3909,44.4195,44.3909,44.3909,21600.0
2006-04-24 15:20:00,77.48,77.66,77.48,77.65,42600.0,44.3966,44.4998,44.3966,44.494,42600.0
2006-04-24 15:25:00,77.65,77.83,77.63,77.78,65500.0,44.494,44.5972,44.4826,44.5685,65500.0
2006-04-24 15:30:00,77.78,77.95,77.77,77.93,74500.0,44.5685,44.6659,44.5628,44.6545,74500.0
2006-04-24 15:35:00,77.92,77.95,77.83,77.89,59100.0,44.6488,44.6659,44.5972,44.6316,59100.0
2006-04-24 15:40:00,77.9,77.95,77.84,77.84,36000.0,44.6373,44.6659,44.6029,44.6029,36000.0
2006-04-24 15:45:00,77.84,77.94,77.83,77.92,66200.0,44.6029,44.6602,44.5972,44.6488,66200.0
2006-04-24 15:50:00,77.92,77.92,77.75,77.75,53500.0,44.6488,44.6488,44.5513,44.5513,53500.0
2006-04-24 15:55:00,77.74,77.74,77.6,77.68,46000.0,44.5456,44.5456,44.4654,44.5112,46000.0
2006-04-25 09:30:00,77.59,77.62,76.85,76.85,150000.0,44.4597,44.4769,44.0356,44.0356,150000.0
2006-04-25 09:35:00,77.0,77.01,76.33,76.64,93600.0,44.1216,44.1273,43.7377,43.9153,93600.0
2006-04-25 09:40:00,76.7,76.72,76.55,76.55,38200.0,43.9497,43.9611,43.8637,43.8637,38200.0
2006-04-25 09:45:00,76.55,76.8,76.36,76.5,67300.0,43.8637,44.007,43.7549,43.8351,67300.0
2006-04-25 09:50:00,76.51,76.51,76.29,76.38,69000.0,43.8408,43.8408,43.7148,43.7663,69000.0
2006-04-25 09:55:00,76.38,76.71,76.38,76.49,134600.0,43.7663,43.9554,43.7663,43.8294,134600.0
2006-04-25 10:00:00,76.46,76.54,75.99,76.0,43900.0,43.8122,43.858,43.5428,43.5486,43900.0
2006-04-25 10:05:00,75.99,76.11,75.99,75.99,26700.0,43.5428,43.6116,43.5428,43.5428,26700.0
2006-04-25 10:10:00,76.0,76.2,75.91,76.14,46600.0,43.5486,43.6632,43.497,43.6288,46600.0
2006-04-25 10:15:00,76.14,76.21,76.06,76.08,24200.0,43.6288,43.6689,43.583,43.5944,24200.0
2006-04-25 10:20:00,76.08,76.25,76.05,76.05,42800.0,43.5944,43.6918,43.5772,43.5772,42800.0
2006-04-25 10:25:00,76.0,76.0,75.87,75.94,38900.0,43.5486,43.5486,43.4741,43.5142,38900.0
2006-04-25 10:30:00,75.89,76.2,75.89,76.18,19100.0,43.4855,43.6632,43.4855,43.6517,19100.0
2006-04-25 10:35:00,76.17,76.39,76.12,76.39,18400.0,43.646,43.7721,43.6173,43.7721,18400.0
2006-04-25 10:40:00,76.36,76.37,76.11,76.35,16900.0,43.7549,43.7606,43.6116,43.7491,16900.0
2006-04-25 10:45:00,76.36,76.51,76.33,76.43,22100.0,43.7549,43.8408,43.7377,43.795,22100.0
2006-04-25 10:50:00,76.43,76.56,76.33,76.55,17500.0,43.795,43.8695,43.7377,43.8637,17500.0
2006-04-25 10:55:00,76.53,76.76,76.53,76.57,20300.0,43.8523,43.9841,43.8523,43.8752,20300.0
2006-04-25 11:00:00,76.58,76.75,76.56,76.73,11800.0,43.8809,43.9783,43.8695,43.9669,11800.0
2006-04-25 11:05:00,76.73,76.75,76.52,76.52,17600.0,43.9669,43.9783,43.8465,43.8465,17600.0
2006-04-25 11:10:00,76.5,76.53,76.4,76.41,13000.0,43.8351,43.8523,43.7778,43.7835,13000.0
2006-04-25 11:15:00,76.4,76.45,76.25,76.25,10000.0,43.7778,43.8064,43.6918,43.6918,10000.0
2006-04-25 11:20:00,76.25,76.4,76.22,76.27,16900.0,43.6918,43.7778,43.6746,43.7033,16900.0
2006-04-25 11:25:00,76.25,76.37,76.19,76.24,22800.0,43.6918,43.7606,43.6574,43.6861,22800.0
2006-04-25 11:30:00,76.23,76.3,76.16,76.17,14200.0,43.6804,43.7205,43.6403,43.646,14200.0
2006-04-25 11:35:00,76.2,76.3,76.08,76.08,14800.0,43.6632,43.7205,43.5944,43.5944,14800.0
2006-04-25 11:40:00,76.06,76.07,75.7,75.86,54200.0,43.583,43.5887,43.3767,43.4684,54200.0
2006-04-25 11:45:00,75.84,75.85,75.37,75.38,40600.0,43.4569,43.4626,43.1876,43.1933,40600.0
2006-04-25 11:50:00,75.35,75.6,75.27,75.6,46100.0,43.1761,43.3194,43.1303,43.3194,46100.0
2006-04-25 11:55:00,75.66,75.66,75.43,75.56,31500.0,43.3538,43.3538,43.222,43.2965,31500.0
2006-04-25 12:00:00,75.54,75.56,75.39,75.5,35900.0,43.285,43.2965,43.199,43.2621,35900.0
2006-04-25 12:05:00,75.49,75.8,75.49,75.75,14600.0,43.2563,43.434,43.2563,43.4053,14600.0
2006-04-25 12:10:00,75.74,76.02,75.73,76.02,11800.0,43.3996,43.56,43.3939,43.56,11800.0
2006-04-25 12:15:00,76.01,76.28,76.0,76.24,19100.0,43.5543,43.709,43.5486,43.6861,19100.0
2006-04-25 12:20:00,76.24,76.25,76.14,76.17,12600.0,43.6861,43.6918,43.6288,43.646,12600.0
2006-04-25 12:25:00,76.2,76.45,76.18,76.37,14400.0,43.6632,43.8064,43.6517,43.7606,14400.0
2006-04-25 12:30:00,76.38,76.39,76.23,76.31,12100.0,43.7663,43.7721,43.6804,43.7262,12100.0
2006-04-25 12:35:00,76.36,76.43,76.32,76.32,12700.0,43.7549,43.795,43.7319,43.7319,12700.0
2006-04-25 12:40:00,76.32,76.32,76.16,76.19,16600.0,43.7319,43.7319,43.6403,43.6574,16600.0
2006-04-25 12:45:00,76.2,76.32,76.2,76.32,10200.0,43.6632,43.7319,43.6632,43.7319,10200.0
2006-04-25 12:50:00,76.33,76.39,76.3,76.38,6000.0,43.7377,43.7721,43.7205,43.7663,6000.0
2006-04-25 12:55:00,76.38,76.38,76.27,76.31,7400.0,43.7663,43.7663,43.7033,43.7262,7400.0
2006-04-25 13:00:00,76.31,76.31,76.02,76.2,17600.0,43.7262,43.7262,43.56,43.6632,17600.0
2006-04-25 13:05:00,76.1,76.28,76.1,76.22,23600.0,43.6059,43.709,43.6059,43.6746,23600.0
2006-04-25 13:10:00,76.22,76.24,76.21,76.22,13900.0,43.6746,43.6861,43.6689,43.6746,13900.0
2006-04-25 13:15:00,76.23,76.32,76.22,76.24,12400.0,43.6804,43.7319,43.6746,43.6861,12400.0
2006-04-25 13:20:00,76.24,76.29,76.22,76.25,13100.0,43.6861,43.7148,43.6746,43.6918,13100.0
2006-04-25 13:25:00,76.23,76.25,76.11,76.19,32800.0,43.6804,43.6918,43.6116,43.6574,32800.0
2006-04-25 13:30:00,76.2,76.29,76.2,76.27,10600.0,43.6632,43.7148,43.6632,43.7033,10600.0
2006-04-25 13:35:00,76.27,76.33,76.24,76.24,6800.0,43.7033,43.7377,43.6861,43.6861,6800.0
2006-04-25 13:40:00,76.24,76.26,76.22,76.24,5400.0,43.6861,43.6976,43.6746,43.6861,5400.0
2006-04-25 13:45:00,76.24,76.27,76.21,76.27,9600.0,43.6861,43.7033,43.6689,43.7033,9600.0
2006-04-25 13:50:00,76.27,76.3,76.23,76.24,7500.0,43.7033,43.7205,43.6804,43.6861,7500.0
2006-04-25 13:55:00,76.25,76.29,76.2,76.2,3900.0,43.6918,43.7148,43.6632,43.6632,3900.0
2006-04-25 14:00:00,76.2,76.2,76.16,76.18,10500.0,43.6632,43.6632,43.6403,43.6517,10500.0
2006-04-25 14:05:00,76.14,76.19,76.06,76.17,10500.0,43.6288,43.6574,43.583,43.646,10500.0
2006-04-25 14:10:00,76.19,76.29,76.04,76.2,15800.0,43.6574,43.7148,43.5715,43.6632,15800.0
2006-04-25 14:15:00,76.19,76.25,76.12,76.15,5300.0,43.6574,43.6918,43.6173,43.6345,5300.0
2006-04-25 14:20:00,76.14,76.27,76.12,76.27,3900.0,43.6288,43.7033,43.6173,43.7033,3900.0
2006-04-25 14:25:00,76.25,76.26,76.19,76.19,7300.0,43.6918,43.6976,43.6574,43.6574,7300.0
2006-04-25 14:30:00,76.19,76.21,76.11,76.19,6500.0,43.6574,43.6689,43.6116,43.6574,6500.0
2006-04-25 14:35:00,76.19,76.3,76.08,76.11,17600.0,43.6574,43.7205,43.5944,43.6116,17600.0
2006-04-25 14:40:00,76.13,76.17,76.11,76.14,7400.0,43.6231,43.646,43.6116,43.6288,7400.0
2006-04-25 14:45:00,76.14,76.17,76.04,76.11,54200.0,43.6288,43.646,43.5715,43.6116,54200.0
2006-04-25 14:50:00,76.15,76.17,75.92,75.95,7800.0,43.6345,43.646,43.5027,43.5199,7800.0
2006-04-25 14:55:00,75.94,75.97,75.87,75.92,6700.0,43.5142,43.5314,43.4741,43.5027,6700.0
2006-04-25 15:00:00,75.94,75.95,75.76,75.84,15800.0,43.5142,43.5199,43.4111,43.4569,15800.0
2006-04-25 15:05:00,75.9,75.9,75.76,75.84,15200.0,43.4913,43.4913,43.4111,43.4569,15200.0
2006-04-25 15:10:00,75.89,75.89,75.75,75.75,14500.0,43.4855,43.4855,43.4053,43.4053,14500.0
2006-04-25 15:15:00,75.76,75.89,75.75,75.88,21600.0,43.4111,43.4855,43.4053,43.4798,21600.0
2006-04-25 15:20:00,75.89,75.99,75.87,75.94,27800.0,43.4855,43.5428,43.4741,43.5142,27800.0
2006-04-25 15:25:00,75.94,75.94,75.7,75.74,12700.0,43.5142,43.5142,43.3767,43.3996,12700.0
2006-04-25 15:30:00,75.73,75.85,75.62,75.79,102700.0,43.3939,43.4626,43.3308,43.4282,102700.0
2006-04-25 15:35:00,75.79,76.09,75.72,76.03,38900.0,43.4282,43.6001,43.3881,43.5658,38900.0
2006-04-25 15:40:00,76.04,76.04,75.9,76.02,32600.0,43.5715,43.5715,43.4913,43.56,32600.0
2006-04-25 15:45:00,76.03,76.11,76.03,76.1,33500.0,43.5658,43.6116,43.5658,43.6059,33500.0
2006-04-25 15:50:00,76.1,76.13,76.09,76.13,67600.0,43.6059,43.6231,43.6001,43.6231,67600.0
2006-04-25 15:55:00,76.14,76.22,76.14,76.21,70100.0,43.6288,43.6746,43.6288,43.6689,70100.0
2006-04-26 09:30:00,75.95,75.96,75.68,75.69,73400.0,43.5199,43.5257,43.3652,43.3709,73400.0
2006-04-26 09:35:00,75.65,75.8,75.57,75.57,114100.0,43.348,43.434,43.3022,43.3022,114100.0
2006-04-26 09:40:00,75.58,75.9,75.55,75.84,74200.0,43.3079,43.4913,43.2907,43.4569,74200.0
2006-04-26 09:45:00,75.83,75.95,75.83,75.86,55200.0,43.4512,43.5199,43.4512,43.4684,55200.0
2006-04-26 09:50:00,75.86,75.9,75.75,75.84,32700.0,43.4684,43.4913,43.4053,43.4569,32700.0
2006-04-26 09:55:00,75.84,75.94,75.82,75.82,45500.0,43.4569,43.5142,43.4454,43.4454,45500.0
2006-04-26 10:00:00,75.82,75.95,75.68,75.76,31200.0,43.4454,43.5199,43.3652,43.4111,31200.0
2006-04-26 10:05:00,75.76,75.84,75.71,75.8,75300.0,43.4111,43.4569,43.3824,43.434,75300.0
2006-04-26 10:10:00,75.8,76.0,75.8,75.87,35800.0,43.434,43.5486,43.434,43.4741,35800.0
2006-04-26 10:15:00,75.88,75.92,75.68,75.75,23000.0,43.4798,43.5027,43.3652,43.4053,23000.0
2006-04-26 10:20:00,75.71,75.71,75.35,75.39,30900.0,43.3824,43.3824,43.1761,43.199,30900.0
2006-04-26 10:25:00,75.38,75.38,75.01,75.01,43600.0,43.1933,43.1933,42.9813,42.9813,43600.0
2006-04-26 10:30:00,75.02,75.07,74.7,74.78,71800.0,42.987,43.0157,42.8037,42.8495,71800.0
2006-04-26 10:35:00,74.78,74.87,74.57,74.87,38400.0,42.8495,42.9011,42.7292,42.9011,38400.0
2006-04-26 10:40:00,74.84,75.2,74.8,75.15,58000.0,42.8839,43.0902,42.861,43.0615,58000.0
2006-04-26 10:45:00,75.16,75.3,75.13,75.3,154800.0,43.0673,43.1475,43.0501,43.1475,154800.0
2006-04-26 10:50:00,75.29,75.51,75.28,75.44,33900.0,43.1417,43.2678,43.136,43.2277,33900.0
2006-04-26 10:55:00,75.44,75.64,75.42,75.64,37100.0,43.2277,43.3423,43.2162,43.3423,37100.0
2006-04-26 11:00:00,75.63,75.93,75.63,75.9,47000.0,43.3366,43.5085,43.3366,43.4913,47000.0
2006-04-26 11:05:00,75.9,75.97,75.84,75.93,73500.0,43.4913,43.5314,43.4569,43.5085,73500.0
2006-04-26 11:10:00,75.93,76.12,75.93,76.07,44800.0,43.5085,43.6173,43.5085,43.5887,44800.0
2006-04-26 11:15:00,76.08,76.15,76.05,76.1,26700.0,43.5944,43.6345,43.5772,43.6059,26700.0
2006-04-26 11:20:00,76.12,76.18,76.1,76.1,23900.0,43.6173,43.6517,43.6059,43.6059,23900.0
2006-04-26 11:25:00,76.12,76.15,76.08,76.08,51300.0,43.6173,43.6345,43.5944,43.5944,51300.0
2006-04-26 11:30:00,76.08,76.12,75.9,76.08,41800.0,43.5944,43.6173,43.4913,43.5944,41800.0
2006-04-26 11:35:00,76.08,76.08,75.93,75.94,14500.0,43.5944,43.5944,43.5085,43.5142,14500.0
2006-04-26 11:40:00,75.94,75.94,75.8,75.84,16800.0,43.5142,43.5142,43.434,43.4569,16800.0
2006-04-26 11:45:00,75.84,75.86,75.8,75.8,13500.0,43.4569,43.4684,43.434,43.434,13500.0
2006-04-26 11:50:00,75.8,75.85,75.8,75.85,11400.0,43.434,43.4626,43.434,43.4626,11400.0
2006-04-26 11:55:00,75.85,75.86,75.83,75.85,15600.0,43.4626,43.4684,43.4512,43.4626,15600.0
2006-04-26 12:00:00,75.85,75.85,75.64,75.66,19000.0,43.4626,43.4626,43.3423,43.3538,19000.0
2006-04-26 12:05:00,75.67,75.79,75.65,75.73,20900.0,43.3595,43.4282,43.348,43.3939,20900.0
2006-04-26 12:10:00,75.73,75.87,75.73,75.79,14300.0,43.3939,43.4741,43.3939,43.4282,14300.0
2006-04-26 12:15:00,75.78,75.8,75.73,75.75,228600.0,43.4225,43.434,43.3939,43.4053,228600.0
2006-04-26 12:20:00,75.74,75.76,75.64,75.64,16300.0,43.3996,43.4111,43.3423,43.3423,16300.0
2006-04-26 12:25:00,75.66,75.75,75.65,75.65,22600.0,43.3538,43.4053,43.348,43.348,22600.0
2006-04-26 12:30:00,75.65,75.79,75.65,75.76,13400.0,43.348,43.4282,43.348,43.4111,13400.0
2006-04-26 12:35:00,75.75,75.79,75.75,75.78,8000.0,43.4053,43.4282,43.4053,43.4225,8000.0
2006-04-26 12:40:00,75.78,75.78,75.71,75.72,9300.0,43.4225,43.4225,43.3824,43.3881,9300.0
2006-04-26 12:45:00,75.74,75.74,75.68,75.7,10200.0,43.3996,43.3996,43.3652,43.3767,10200.0
2006-04-26 12:50:00,75.71,75.73,75.7,75.72,4900.0,43.3824,43.3939,43.3767,43.3881,4900.0
2006-04-26 12:55:00,75.7,75.74,75.69,75.72,5600.0,43.3767,43.3996,43.3709,43.3881,5600.0
2006-04-26 13:00:00,75.72,75.76,75.72,75.75,58500.0,43.3881,43.4111,43.3881,43.4053,58500.0
2006-04-26 13:05:00,75.75,75.79,75.74,75.75,6800.0,43.4053,43.4282,43.3996,43.4053,6800.0
2006-04-26 13:10:00,75.75,75.98,75.74,75.98,8700.0,43.4053,43.5371,43.3996,43.5371,8700.0
2006-04-26 13:15:00,75.99,76.0,75.83,75.86,14500.0,43.5428,43.5486,43.4512,43.4684,14500.0
2006-04-26 13:20:00,75.83,75.88,75.79,75.8,112900.0,43.4512,43.4798,43.4282,43.434,112900.0
2006-04-26 13:25:00,75.81,75.91,75.81,75.87,19800.0,43.4397,43.497,43.4397,43.4741,19800.0
2006-04-26 13:30:00,75.87,75.99,75.86,75.99,7400.0,43.4741,43.5428,43.4684,43.5428,7400.0
2006-04-26 13:35:00,75.98,75.99,75.88,75.89,24900.0,43.5371,43.5428,43.4798,43.4855,24900.0
2006-04-26 13:40:00,75.89,75.89,75.85,75.88,6900.0,43.4855,43.4855,43.4626,43.4798,6900.0
2006-04-26 13:45:00,75.87,75.92,75.87,75.88,11200.0,43.4741,43.5027,43.4741,43.4798,11200.0
2006-04-26 13:50:00,75.88,75.9,75.86,75.86,6900.0,43.4798,43.4913,43.4684,43.4684,6900.0
2006-04-26 13:55:00,75.88,75.91,75.86,75.9,7800.0,43.4798,43.497,43.4684,43.4913,7800.0
2006-04-26 14:00:00,75.9,75.98,75.78,75.78,15400.0,43.4913,43.5371,43.4225,43.4225,15400.0
2006-04-26 14:05:00,75.77,75.83,75.72,75.82,89700.0,43.4168,43.4512,43.3881,43.4454,89700.0
2006-04-26 14:10:00,75.8,75.8,75.69,75.69,16000.0,43.434,43.434,43.3709,43.3709,16000.0
2006-04-26 14:15:00,75.71,75.71,75.57,75.59,10300.0,43.3824,43.3824,43.3022,43.3136,10300.0
2006-04-26 14:20:00,75.58,75.59,75.52,75.52,6500.0,43.3079,43.3136,43.2735,43.2735,6500.0
2006-04-26 14:25:00,75.53,75.63,75.51,75.62,8800.0,43.2793,43.3366,43.2678,43.3308,8800.0
2006-04-26 14:30:00,75.63,75.66,75.59,75.59,8400.0,43.3366,43.3538,43.3136,43.3136,8400.0
2006-04-26 14:35:00,75.59,75.65,75.57,75.65,14000.0,43.3136,43.348,43.3022,43.348,14000.0
2006-04-26 14:40:00,75.65,75.69,75.64,75.69,10500.0,43.348,43.3709,43.3423,43.3709,10500.0
2006-04-26 14:45:00,75.68,75.68,75.66,75.67,9800.0,43.3652,43.3652,43.3538,43.3595,9800.0
2006-04-26 14:50:00,75.66,75.67,75.6,75.63,16600.0,43.3538,43.3595,43.3194,43.3366,16600.0
2006-04-26 14:55:00,75.62,75.7,75.61,75.7,12800.0,43.3308,43.3767,43.3251,43.3767,12800.0
2006-04-26 15:00:00,75.7,75.7,75.6,75.62,21200.0,43.3767,43.3767,43.3194,43.3308,21200.0
2006-04-26 15:05:00,75.61,75.65,75.58,75.58,65800.0,43.3251,43.348,43.3079,43.3079,65800.0
2006-04-26 15:10:00,75.58,75.6,75.46,75.48,40200.0,43.3079,43.3194,43.2392,43.2506,40200.0
2006-04-26 15:15:00,75.5,75.5,75.4,75.42,32500.0,43.2621,43.2621,43.2048,43.2162,32500.0
2006-04-26 15:20:00,75.43,75.45,75.38,75.45,22200.0,43.222,43.2334,43.1933,43.2334,22200.0
2006-04-26 15:25:00,75.45,75.5,75.4,75.4,17100.0,43.2334,43.2621,43.2048,43.2048,17100.0
2006-04-26 15:30:00,75.4,75.51,75.4,75.5,16000.0,43.2048,43.2678,43.2048,43.2621,16000.0
2006-04-26 15:35:00,75.5,75.76,75.49,75.76,30400.0,43.2621,43.4111,43.2563,43.4111,30400.0
2006-04-26 15:40:00,75.75,75.95,75.75,75.87,32000.0,43.4053,43.5199,43.4053,43.4741,32000.0
2006-04-26 15:45:00,75.87,75.87,75.59,75.59,29700.0,43.4741,43.4741,43.3136,43.3136,29700.0
2006-04-26 15:50:00,75.6,75.62,75.52,75.53,47900.0,43.3194,43.3308,43.2735,43.2793,47900.0
2006-04-26 15:55:00,75.52,75.6,75.49,75.55,48700.0,43.2735,43.3194,43.2563,43.2907,48700.0
2006-04-27 09:30:00,75.1,75.2,75.0,75.16,199200.0,43.0329,43.0902,42.9756,43.0673,199200.0
2006-04-27 09:35:00,75.16,75.17,75.06,75.08,54000.0,43.0673,43.073,43.01,43.0214,54000.0
2006-04-27 09:40:00,75.06,75.21,74.91,74.94,34600.0,43.01,43.0959,42.924,42.9412,34600.0
2006-04-27 09:45:00,74.92,75.13,74.92,75.1,42700.0,42.9297,43.0501,42.9297,43.0329,42700.0
2006-04-27 09:50:00,75.1,75.15,74.83,74.9,49300.0,43.0329,43.0615,42.8782,42.9183,49300.0
2006-04-27 09:55:00,74.89,75.0,74.8,74.8,37200.0,42.9125,42.9756,42.861,42.861,37200.0
2006-04-27 10:00:00,74.79,75.15,74.76,75.04,28400.0,42.8552,43.0615,42.838,42.9985,28400.0
2006-04-27 10:05:00,75.05,75.09,74.81,74.98,39200.0,43.0042,43.0271,42.8667,42.9641,39200.0
2006-04-27 10:10:00,75.06,75.15,74.99,75.0,38400.0,43.01,43.0615,42.9698,42.9756,38400.0
2006-04-27 10:15:00,74.99,75.09,74.94,75.04,21300.0,42.9698,43.0271,42.9412,42.9985,21300.0
2006-04-27 10:20:00,75.03,75.06,74.85,75.06,26200.0,42.9928,43.01,42.8896,43.01,26200.0
2006-04-27 10:25:00,75.05,75.07,74.98,75.04,45800.0,43.0042,43.0157,42.9641,42.9985,45800.0
2006-04-27 10:30:00,75.01,75.02,74.81,74.81,30300.0,42.9813,42.987,42.8667,42.8667,30300.0
2006-04-27 10:35:00,74.79,74.92,74.72,74.86,22200.0,42.8552,42.9297,42.8151,42.8953,22200.0
2006-04-27 10:40:00,74.86,75.01,74.7,74.75,26900.0,42.8953,42.9813,42.8037,42.8323,26900.0
2006-04-27 10:45:00,74.75,74.99,74.65,74.95,46100.0,42.8323,42.9698,42.775,42.9469,46100.0
2006-04-27 10:50:00,74.94,75.09,74.9,75.07,24600.0,42.9412,43.0271,42.9183,43.0157,24600.0
2006-04-27 10:55:00,75.08,75.12,74.98,74.98,12300.0,43.0214,43.0443,42.9641,42.9641,12300.0
2006-04-27 11:00:00,74.99,75.01,74.91,74.99,17900.0,42.9698,42.9813,42.924,42.9698,17900.0
2006-04-27 11:05:00,75.0,75.08,74.99,75.05,114000.0,42.9756,43.0214,42.9698,43.0042,114000.0
2006-04-27 11:10:00,75.06,75.29,75.04,75.29,24500.0,43.01,43.1417,42.9985,43.1417,24500.0
2006-04-27 11:15:00,75.28,75.75,75.28,75.75,40900.0,43.136,43.4053,43.136,43.4053,40900.0
2006-04-27 11:20:00,75.75,75.82,75.62,75.62,43500.0,43.4053,43.4454,43.3308,43.3308,43500.0
2006-04-27 11:25:00,75.66,75.68,75.62,75.62,27800.0,43.3538,43.3652,43.3308,43.3308,27800.0
2006-04-27 11:30:00,75.64,75.65,75.56,75.57,27200.0,43.3423,43.348,43.2965,43.3022,27200.0
2006-04-27 11:35:00,75.58,75.6,75.42,75.45,83100.0,43.3079,43.3194,43.2162,43.2334,83100.0
2006-04-27 11:40:00,75.45,75.45,75.28,75.29,39600.0,43.2334,43.2334,43.136,43.1417,39600.0
2006-04-27 11:45:00,75.29,75.46,75.28,75.42,18400.0,43.1417,43.2392,43.136,43.2162,18400.0
2006-04-27 11:50:00,75.42,75.75,75.41,75.71,16300.0,43.2162,43.4053,43.2105,43.3824,16300.0
2006-04-27 11:55:00,75.71,75.77,75.56,75.57,15100.0,43.3824,43.4168,43.2965,43.3022,15100.0
2006-04-27 12:00:00,75.57,75.78,75.57,75.75,23400.0,43.3022,43.4225,43.3022,43.4053,23400.0
2006-04-27 12:05:00,75.74,75.82,75.68,75.75,29300.0,43.3996,43.4454,43.3652,43.4053,29300.0
2006-04-27 12:10:00,75.72,75.84,75.65,75.77,20800.0,43.3881,43.4569,43.348,43.4168,20800.0
2006-04-27 12:15:00,75.78,76.0,75.75,75.97,21800.0,43.4225,43.5486,43.4053,43.5314,21800.0
2006-04-27 12:20:00,75.95,75.95,75.71,75.73,17500.0,43.5199,43.5199,43.3824,43.3939,17500.0
2006-04-27 12:25:00,75.71,75.71,75.6,75.62,26500.0,43.3824,43.3824,43.3194,43.3308,26500.0
2006-04-27 12:30:00,75.58,75.61,75.45,75.58,61100.0,43.3079,43.3251,43.2334,43.3079,61100.0
2006-04-27 12:35:00,75.56,75.61,75.55,75.57,7800.0,43.2965,43.3251,43.2907,43.3022,7800.0
2006-04-27 12:40:00,75.58,75.6,75.56,75.58,10600.0,43.3079,43.3194,43.2965,43.3079,10600.0
2006-04-27 12:45:00,75.59,75.59,75.58,75.58,200.0,43.3136,43.3136,43.3079,43.3079,200.0
2006-04-27 12:50:00,75.58,75.75,75.56,75.75,8100.0,43.3079,43.4053,43.2965,43.4053,8100.0
2006-04-27 12:55:00,75.74,75.83,75.74,75.76,7600.0,43.3996,43.4512,43.3996,43.4111,7600.0
2006-04-27 13:00:00,75.75,75.77,75.73,75.75,67400.0,43.4053,43.4168,43.3939,43.4053,67400.0
2006-04-27 13:05:00,75.75,75.75,75.64,75.67,7700.0,43.4053,43.4053,43.3423,43.3595,7700.0
2006-04-27 13:10:00,75.67,75.68,75.56,75.61,12700.0,43.3595,43.3652,43.2965,43.3251,12700.0
2006-04-27 13:15:00,75.61,75.65,75.59,75.6,10500.0,43.3251,43.348,43.3136,43.3194,10500.0
2006-04-27 13:20:00,75.62,75.62,75.53,75.56,5500.0,43.3308,43.3308,43.2793,43.2965,5500.0
2006-04-27 13:25:00,75.56,75.58,75.52,75.55,7700.0,43.2965,43.3079,43.2735,43.2907,7700.0
2006-04-27 13:30:00,75.53,75.54,75.51,75.53,11400.0,43.2793,43.285,43.2678,43.2793,11400.0
2006-04-27 13:35:00,75.51,75.51,75.37,75.37,5200.0,43.2678,43.2678,43.1876,43.1876,5200.0
2006-04-27 13:40:00,75.37,75.46,75.37,75.43,16900.0,43.1876,43.2392,43.1876,43.222,16900.0
2006-04-27 13:45:00,75.43,75.46,75.31,75.31,9800.0,43.222,43.2392,43.1532,43.1532,9800.0
2006-04-27 13:50:00,75.31,75.31,75.17,75.18,12000.0,43.1532,43.1532,43.073,43.0787,12000.0
2006-04-27 13:55:00,75.18,75.18,75.06,75.09,18300.0,43.0787,43.0787,43.01,43.0271,18300.0
2006-04-27 14:00:00,75.1,75.15,75.1,75.11,11400.0,43.0329,43.0615,43.0329,43.0386,11400.0
2006-04-27 14:05:00,75.11,75.23,75.09,75.2,18900.0,43.0386,43.1074,43.0271,43.0902,18900.0
2006-04-27 14:10:00,75.2,75.2,75.04,75.04,11000.0,43.0902,43.0902,42.9985,42.9985,11000.0
2006-04-27 14:15:00,75.02,75.04,75.0,75.01,18300.0,42.987,42.9985,42.9756,42.9813,18300.0
2006-04-27 14:20:00,74.97,75.12,74.97,75.12,14100.0,42.9584,43.0443,42.9584,43.0443,14100.0
2006-04-27 14:25:00,75.12,75.29,75.12,75.28,13600.0,43.0443,43.1417,43.0443,43.136,13600.0
2006-04-27 14:30:00,75.28,75.29,75.24,75.24,14100.0,43.136,43.1417,43.1131,43.1131,14100.0
2006-04-27 14:35:00,75.25,75.37,75.24,75.37,20500.0,43.1188,43.1876,43.1131,43.1876,20500.0
2006-04-27 14:40:00,75.38,75.47,75.37,75.46,11300.0,43.1933,43.2449,43.1876,43.2392,11300.0
2006-04-27 14:45:00,75.47,75.57,75.46,75.56,12700.0,43.2449,43.3022,43.2392,43.2965,12700.0
2006-04-27 14:50:00,75.56,75.69,75.55,75.66,20000.0,43.2965,43.3709,43.2907,43.3538,20000.0
2006-04-27 14:55:00,75.65,75.65,75.52,75.52,8400.0,43.348,43.348,43.2735,43.2735,8400.0
2006-04-27 15:00:00,75.53,75.71,75.53,75.7,67100.0,43.2793,43.3824,43.2793,43.3767,67100.0
2006-04-27 15:05:00,75.69,75.76,75.66,75.76,21000.0,43.3709,43.4111,43.3538,43.4111,21000.0
2006-04-27 15:10:00,75.76,75.76,75.64,75.72,15100.0,43.4111,43.4111,43.3423,43.3881,15100.0
2006-04-27 15:15:00,75.72,75.78,75.58,75.64,28300.0,43.3881,43.4225,43.3079,43.3423,28300.0
2006-04-27 15:20:00,75.65,75.66,75.6,75.6,13000.0,43.348,43.3538,43.3194,43.3194,13000.0
2006-04-27 15:25:00,75.59,75.61,75.44,75.46,13000.0,43.3136,43.3251,43.2277,43.2392,13000.0
2006-04-27 15:30:00,75.46,75.52,75.46,75.48,13800.0,43.2392,43.2735,43.2392,43.2506,13800.0
2006-04-27 15:35:00,75.46,75.75,75.45,75.75,25600.0,43.2392,43.4053,43.2334,43.4053,25600.0
2006-04-27 15:40:00,75.73,75.75,75.66,75.67,28100.0,43.3939,43.4053,43.3538,43.3595,28100.0
2006-04-27 15:45:00,75.66,75.81,75.66,75.81,23100.0,43.3538,43.4397,43.3538,43.4397,23100.0
2006-04-27 15:50:00,75.82,75.83,75.59,75.59,71600.0,43.4454,43.4512,43.3136,43.3136,71600.0
2006-04-27 15:55:00,75.6,75.67,75.58,75.63,24800.0,43.3194,43.3595,43.3079,43.3366,24800.0
2006-04-28 09:30:00,75.52,75.53,75.0,75.04,85400.0,43.2735,43.2793,42.9756,42.9985,85400.0
2006-04-28 09:35:00,75.2,75.45,75.1,75.45,90000.0,43.0902,43.2334,43.0329,43.2334,90000.0
2006-04-28 09:40:00,75.4,75.4,75.27,75.33,18900.0,43.2048,43.2048,43.1303,43.1647,18900.0
2006-04-28 09:45:00,75.33,75.33,75.09,75.31,41100.0,43.1647,43.1647,43.0271,43.1532,41100.0
2006-04-28 09:50:00,75.29,75.35,75.2,75.28,39300.0,43.1417,43.1761,43.0902,43.136,39300.0
2006-04-28 09:55:00,75.28,75.37,75.25,75.26,26700.0,43.136,43.1876,43.1188,43.1246,26700.0
2006-04-28 10:00:00,75.26,75.3,75.15,75.25,29500.0,43.1246,43.1475,43.0615,43.1188,29500.0
2006-04-28 10:05:00,75.25,75.4,75.19,75.36,31300.0,43.1188,43.2048,43.0844,43.1819,31300.0
2006-04-28 10:10:00,75.32,75.33,75.23,75.29,17800.0,43.1589,43.1647,43.1074,43.1417,17800.0
2006-04-28 10:15:00,75.32,75.42,75.3,75.3,14400.0,43.1589,43.2162,43.1475,43.1475,14400.0
2006-04-28 10:20:00,75.3,75.3,75.25,75.25,22800.0,43.1475,43.1475,43.1188,43.1188,22800.0
2006-04-28 10:25:00,75.25,75.26,75.13,75.14,22600.0,43.1188,43.1246,43.0501,43.0558,22600.0
2006-04-28 10:30:00,75.14,75.14,75.02,75.07,21400.0,43.0558,43.0558,42.987,43.0157,21400.0
2006-04-28 10:35:00,75.06,75.2,75.04,75.2,28300.0,43.01,43.0902,42.9985,43.0902,28300.0
2006-04-28 10:40:00,75.22,75.27,75.2,75.2,15200.0,43.1016,43.1303,43.0902,43.0902,15200.0
2006-04-28 10:45:00,75.2,75.25,75.2,75.24,12600.0,43.0902,43.1188,43.0902,43.1131,12600.0
2006-04-28 10:50:00,75.24,75.28,75.17,75.18,6100.0,43.1131,43.136,43.073,43.0787,6100.0
2006-04-28 10:55:00,75.17,75.23,75.15,75.18,16100.0,43.073,43.1074,43.0615,43.0787,16100.0
2006-04-28 11:00:00,75.18,75.2,75.12,75.14,42500.0,43.0787,43.0902,43.0443,43.0558,42500.0
2006-04-28 11:05:00,75.12,75.3,75.11,75.29,18300.0,43.0443,43.1475,43.0386,43.1417,18300.0
2006-04-28 11:10:00,75.28,75.39,75.24,75.39,8500.0,43.136,43.199,43.1131,43.199,8500.0
2006-04-28 11:15:00,75.39,75.45,75.39,75.42,9000.0,43.199,43.2334,43.199,43.2162,9000.0
2006-04-28 11:20:00,75.41,75.43,75.36,75.39,6200.0,43.2105,43.222,43.1819,43.199,6200.0
2006-04-28 11:25:00,75.39,75.46,75.37,75.37,10600.0,43.199,43.2392,43.1876,43.1876,10600.0
2006-04-28 11:30:00,75.37,75.38,75.27,75.32,10100.0,43.1876,43.1933,43.1303,43.1589,10100.0
2006-04-28 11:35:00,75.32,75.36,75.3,75.32,11800.0,43.1589,43.1819,43.1475,43.1589,11800.0
2006-04-28 11:40:00,75.31,75.33,75.22,75.22,14800.0,43.1532,43.1647,43.1016,43.1016,14800.0
2006-04-28 11:45:00,75.22,75.36,75.22,75.36,16600.0,43.1016,43.1819,43.1016,43.1819,16600.0
2006-04-28 11:50:00,75.36,75.36,75.27,75.31,10000.0,43.1819,43.1819,43.1303,43.1532,10000.0
2006-04-28 11:55:00,75.31,75.39,75.31,75.34,11400.0,43.1532,43.199,43.1532,43.1704,11400.0
2006-04-28 12:00:00,75.34,75.34,75.25,75.25,13200.0,43.1704,43.1704,43.1188,43.1188,13200.0
2006-04-28 12:05:00,75.25,75.29,75.23,75.27,9000.0,43.1188,43.1417,43.1074,43.1303,9000.0
2006-04-28 12:10:00,75.26,75.36,75.26,75.35,8400.0,43.1246,43.1819,43.1246,43.1761,8400.0
2006-04-28 12:15:00,75.35,75.38,75.33,75.33,6800.0,43.1761,43.1933,43.1647,43.1647,6800.0
2006-04-28 12:20:00,75.33,75.35,75.3,75.35,10600.0,43.1647,43.1761,43.1475,43.1761,10600.0
2006-04-28 12:25:00,75.36,75.36,75.32,75.33,5800.0,43.1819,43.1819,43.1589,43.1647,5800.0
2006-04-28 12:30:00,75.33,75.37,75.33,75.37,25500.0,43.1647,43.1876,43.1647,43.1876,25500.0
2006-04-28 12:35:00,75.38,75.43,75.35,75.43,25100.0,43.1933,43.222,43.1761,43.222,25100.0
2006-04-28 12:40:00,75.42,75.46,75.4,75.45,38500.0,43.2162,43.2392,43.2048,43.2334,38500.0
2006-04-28 12:45:00,75.45,75.6,75.45,75.59,51800.0,43.2334,43.3194,43.2334,43.3136,51800.0
2006-04-28 12:50:00,75.58,75.59,75.5,75.52,25600.0,43.3079,43.3136,43.2621,43.2735,25600.0
2006-04-28 12:55:00,75.52,75.6,75.5,75.6,22600.0,43.2735,43.3194,43.2621,43.3194,22600.0
2006-04-28 13:00:00,75.6,75.63,75.6,75.62,16300.0,43.3194,43.3366,43.3194,43.3308,16300.0
2006-04-28 13:05:00,75.6,75.79,75.6,75.7,37700.0,43.3194,43.4282,43.3194,43.3767,37700.0
2006-04-28 13:10:00,75.68,75.68,75.53,75.54,5500.0,43.3652,43.3652,43.2793,43.285,5500.0
2006-04-28 13:15:00,75.52,75.52,75.47,75.48,6500.0,43.2735,43.2735,43.2449,43.2506,6500.0
2006-04-28 13:20:00,75.48,75.49,75.46,75.49,15300.0,43.2506,43.2563,43.2392,43.2563,15300.0
2006-04-28 13:25:00,75.49,75.55,75.48,75.54,8200.0,43.2563,43.2907,43.2506,43.285,8200.0
2006-04-28 13:30:00,75.53,75.6,75.52,75.59,14700.0,43.2793,43.3194,43.2735,43.3136,14700.0
2006-04-28 13:35:00,75.59,75.63,75.57,75.63,25000.0,43.3136,43.3366,43.3022,43.3366,25000.0
2006-04-28 13:40:00,75.64,75.67,75.62,75.65,7000.0,43.3423,43.3595,43.3308,43.348,7000.0
2006-04-28 13:45:00,75.64,75.67,75.62,75.67,20800.0,43.3423,43.3595,43.3308,43.3595,20800.0
2006-04-28 13:50:00,75.67,75.8,75.67,75.79,22700.0,43.3595,43.434,43.3595,43.4282,22700.0
2006-04-28 13:55:00,75.79,75.8,75.76,75.8,43600.0,43.4282,43.434,43.4111,43.434,43600.0
2006-04-28 14:00:00,75.8,75.85,75.8,75.82,18400.0,43.434,43.4626,43.434,43.4454,18400.0
2006-04-28 14:05:00,75.82,75.95,75.82,75.88,47000.0,43.4454,43.5199,43.4454,43.4798,47000.0
2006-04-28 14:10:00,75.88,75.93,75.87,75.9,10600.0,43.4798,43.5085,43.4741,43.4913,10600.0
2006-04-28 14:15:00,75.91,75.93,75.9,75.9,13500.0,43.497,43.5085,43.4913,43.4913,13500.0
2006-04-28 14:20:00,75.9,75.91,75.9,75.9,13100.0,43.4913,43.497,43.4913,43.4913,13100.0
2006-04-28 14:25:00,75.9,75.97,75.9,75.97,25900.0,43.4913,43.5314,43.4913,43.5314,25900.0
2006-04-28 14:30:00,75.98,76.09,75.98,76.04,45400.0,43.5371,43.6001,43.5371,43.5715,45400.0
2006-04-28 14:35:00,76.04,76.1,76.02,76.08,25800.0,43.5715,43.6059,43.56,43.5944,25800.0
2006-04-28 14:40:00,76.09,76.2,76.08,76.2,27900.0,43.6001,43.6632,43.5944,43.6632,27900.0
2006-04-28 14:45:00,76.2,76.3,76.15,76.15,40800.0,43.6632,43.7205,43.6345,43.6345,40800.0
2006-04-28 14:50:00,76.15,76.17,76.12,76.17,17300.0,43.6345,43.646,43.6173,43.646,17300.0
2006-04-28 14:55:00,76.15,76.18,76.08,76.14,12500.0,43.6345,43.6517,43.5944,43.6288,12500.0
2006-04-28 15:00:00,76.13,76.14,76.04,76.08,14200.0,43.6231,43.6288,43.5715,43.5944,14200.0
2006-04-28 15:05:00,76.08,76.1,76.05,76.1,37700.0,43.5944,43.6059,43.5772,43.6059,37700.0
2006-04-28 15:10:00,76.11,76.2,76.1,76.2,27400.0,43.6116,43.6632,43.6059,43.6632,27400.0
2006-04-28 15:15:00,76.19,76.23,76.16,76.23,58200.0,43.6574,43.6804,43.6403,43.6804,58200.0
2006-04-28 15:20:00,76.21,76.21,75.95,75.96,21200.0,43.6689,43.6689,43.5199,43.5257,21200.0
2006-04-28 15:25:00,75.95,75.97,75.9,75.9,24000.0,43.5199,43.5314,43.4913,43.4913,24000.0
2006-04-28 15:30:00,75.9,75.92,75.88,75.92,28500.0,43.4913,43.5027,43.4798,43.5027,28500.0
2006-04-28 15:35:00,75.92,76.04,75.91,76.01,14500.0,43.5027,43.5715,43.497,43.5543,14500.0
2006-04-28 15:40:00,76.01,76.01,75.86,75.86,33300.0,43.5543,43.5543,43.4684,43.4684,33300.0
2006-04-28 15:45:00,75.85,75.86,75.84,75.85,30300.0,43.4626,43.4684,43.4569,43.4626,30300.0
2006-04-28 15:50:00,75.85,75.85,75.81,75.83,49700.0,43.4626,43.4626,43.4397,43.4512,49700.0
2006-04-28 15:55:00,75.82,75.91,75.82,75.9,45500.0,43.4454,43.497,43.4454,43.4913,45500.0
2006-05-01 09:30:00,76.0,76.06,75.72,75.72,37700.0,43.5486,43.583,43.3881,43.3881,37700.0
2006-05-01 09:35:00,75.72,75.93,75.67,75.93,19000.0,43.3881,43.5085,43.3595,43.5085,19000.0
2006-05-01 09:40:00,75.92,76.03,75.91,76.0,62900.0,43.5027,43.5658,43.497,43.5486,62900.0
2006-05-01 09:45:00,76.0,76.07,76.0,76.07,60000.0,43.5486,43.5887,43.5486,43.5887,60000.0
2006-05-01 09:50:00,76.07,76.2,76.05,76.17,29900.0,43.5887,43.6632,43.5772,43.646,29900.0
2006-05-01 09:55:00,76.17,76.22,76.15,76.22,14800.0,43.646,43.6746,43.6345,43.6746,14800.0
2006-05-01 10:00:00,76.19,76.37,76.19,76.37,40900.0,43.6574,43.7606,43.6574,43.7606,40900.0
2006-05-01 10:05:00,76.37,76.45,76.28,76.45,39700.0,43.7606,43.8064,43.709,43.8064,39700.0
2006-05-01 10:10:00,76.45,76.47,76.36,76.39,23400.0,43.8064,43.8179,43.7549,43.7721,23400.0
2006-05-01 10:15:00,76.39,76.39,76.34,76.38,15600.0,43.7721,43.7721,43.7434,43.7663,15600.0
2006-05-01 10:20:00,76.38,76.5,76.34,76.49,12800.0,43.7663,43.8351,43.7434,43.8294,12800.0
2006-05-01 10:25:00,76.5,76.59,76.5,76.55,23100.0,43.8351,43.8867,43.8351,43.8637,23100.0
2006-05-01 10:30:00,76.55,76.71,76.55,76.61,20600.0,43.8637,43.9554,43.8637,43.8981,20600.0
2006-05-01 10:35:00,76.6,76.63,76.56,76.58,12200.0,43.8924,43.9096,43.8695,43.8809,12200.0
2006-05-01 10:40:00,76.54,76.55,76.47,76.47,10000.0,43.858,43.8637,43.8179,43.8179,10000.0
2006-05-01 10:45:00,76.47,76.53,76.46,76.53,13100.0,43.8179,43.8523,43.8122,43.8523,13100.0
2006-05-01 10:50:00,76.52,76.74,76.51,76.73,20200.0,43.8465,43.9726,43.8408,43.9669,20200.0
2006-05-01 10:55:00,76.71,76.73,76.7,76.71,16100.0,43.9554,43.9669,43.9497,43.9554,16100.0
2006-05-01 11:00:00,76.71,76.71,76.51,76.51,27100.0,43.9554,43.9554,43.8408,43.8408,27100.0
2006-05-01 11:05:00,76.51,76.51,76.35,76.4,30000.0,43.8408,43.8408,43.7491,43.7778,30000.0
2006-05-01 11:10:00,76.4,76.49,76.4,76.49,8400.0,43.7778,43.8294,43.7778,43.8294,8400.0
2006-05-01 11:15:00,76.5,76.56,76.5,76.55,13500.0,43.8351,43.8695,43.8351,43.8637,13500.0
2006-05-01 11:20:00,76.55,76.6,76.55,76.59,25300.0,43.8637,43.8924,43.8637,43.8867,25300.0
2006-05-01 11:25:00,76.6,76.6,76.55,76.57,19200.0,43.8924,43.8924,43.8637,43.8752,19200.0
2006-05-01 11:30:00,76.6,76.62,76.53,76.62,24600.0,43.8924,43.9038,43.8523,43.9038,24600.0
2006-05-01 11:35:00,76.61,76.69,76.6,76.69,20400.0,43.8981,43.944,43.8924,43.944,20400.0
2006-05-01 11:40:00,76.7,76.7,76.59,76.59,19700.0,43.9497,43.9497,43.8867,43.8867,19700.0
2006-05-01 11:45:00,76.56,76.56,76.48,76.55,25700.0,43.8695,43.8695,43.8236,43.8637,25700.0
2006-05-01 11:50:00,76.54,76.61,76.54,76.61,13400.0,43.858,43.8981,43.858,43.8981,13400.0
2006-05-01 11:55:00,76.61,76.62,76.6,76.62,24900.0,43.8981,43.9038,43.8924,43.9038,24900.0
2006-05-01 12:00:00,76.61,76.66,76.61,76.65,16900.0,43.8981,43.9268,43.8981,43.921,16900.0
2006-05-01 12:05:00,76.63,76.65,76.61,76.63,11400.0,43.9096,43.921,43.8981,43.9096,11400.0
2006-05-01 12:10:00,76.64,76.7,76.64,76.69,21200.0,43.9153,43.9497,43.9153,43.944,21200.0
2006-05-01 12:15:00,76.68,76.69,76.51,76.54,15000.0,43.9382,43.944,43.8408,43.858,15000.0
2006-05-01 12:20:00,76.54,76.55,76.5,76.54,18700.0,43.858,43.8637,43.8351,43.858,18700.0
2006-05-01 12:25:00,76.53,76.55,76.51,76.53,20400.0,43.8523,43.8637,43.8408,43.8523,20400.0
2006-05-01 12:30:00,76.53,76.59,76.53,76.55,47000.0,43.8523,43.8867,43.8523,43.8637,47000.0
2006-05-01 12:35:00,76.55,76.57,76.55,76.55,25600.0,43.8637,43.8752,43.8637,43.8637,25600.0
2006-05-01 12:40:00,76.56,76.57,76.55,76.55,12600.0,43.8695,43.8752,43.8637,43.8637,12600.0
2006-05-01 12:45:00,76.55,76.6,76.55,76.6,13000.0,43.8637,43.8924,43.8637,43.8924,13000.0
2006-05-01 12:50:00,76.58,76.63,76.57,76.63,12800.0,43.8809,43.9096,43.8752,43.9096,12800.0
2006-05-01 12:55:00,76.63,76.68,76.57,76.59,14800.0,43.9096,43.9382,43.8752,43.8867,14800.0
2006-05-01 13:00:00,76.56,76.57,76.51,76.51,11900.0,43.8695,43.8752,43.8408,43.8408,11900.0
2006-05-01 13:05:00,76.51,76.65,76.51,76.65,32300.0,43.8408,43.921,43.8408,43.921,32300.0
2006-05-01 13:10:00,76.64,76.67,76.59,76.6,8300.0,43.9153,43.9325,43.8867,43.8924,8300.0
2006-05-01 13:15:00,76.57,76.66,76.57,76.63,10800.0,43.8752,43.9268,43.8752,43.9096,10800.0
2006-05-01 13:20:00,76.64,76.7,76.62,76.63,11700.0,43.9153,43.9497,43.9038,43.9096,11700.0
2006-05-01 13:25:00,76.66,76.66,76.64,76.65,5800.0,43.9268,43.9268,43.9153,43.921,5800.0
2006-05-01 13:30:00,76.66,76.78,76.65,76.78,19000.0,43.9268,43.9955,43.921,43.9955,19000.0
2006-05-01 13:35:00,76.78,76.82,76.75,76.77,20000.0,43.9955,44.0184,43.9783,43.9898,20000.0
2006-05-01 13:40:00,76.77,76.77,76.69,76.69,3800.0,43.9898,43.9898,43.944,43.944,3800.0
2006-05-01 13:45:00,76.68,76.73,76.67,76.71,13800.0,43.9382,43.9669,43.9325,43.9554,13800.0
2006-05-01 13:50:00,76.71,76.78,76.71,76.78,23000.0,43.9554,43.9955,43.9554,43.9955,23000.0
2006-05-01 13:55:00,76.76,76.8,76.75,76.78,14700.0,43.9841,44.007,43.9783,43.9955,14700.0
2006-05-01 14:00:00,76.79,76.79,76.65,76.65,13900.0,44.0013,44.0013,43.921,43.921,13900.0
2006-05-01 14:05:00,76.66,76.66,76.59,76.6,9200.0,43.9268,43.9268,43.8867,43.8924,9200.0
2006-05-01 14:10:00,76.59,76.66,76.59,76.66,23500.0,43.8867,43.9268,43.8867,43.9268,23500.0
2006-05-01 14:15:00,76.66,76.71,76.65,76.7,8400.0,43.9268,43.9554,43.921,43.9497,8400.0
2006-05-01 14:20:00,76.68,76.73,76.67,76.73,11700.0,43.9382,43.9669,43.9325,43.9669,11700.0
2006-05-01 14:25:00,76.73,76.8,76.72,76.78,10200.0,43.9669,44.007,43.9611,43.9955,10200.0
2006-05-01 14:30:00,76.78,76.82,76.78,76.8,13900.0,43.9955,44.0184,43.9955,44.007,13900.0
2006-05-01 14:35:00,76.8,76.82,76.76,76.76,13600.0,44.007,44.0184,43.9841,43.9841,13600.0
2006-05-01 14:40:00,76.77,76.78,76.75,76.75,31800.0,43.9898,43.9955,43.9783,43.9783,31800.0
2006-05-01 14:45:00,76.75,76.83,76.75,76.81,25700.0,43.9783,44.0242,43.9783,44.0127,25700.0
2006-05-01 14:50:00,76.82,76.86,76.81,76.85,14500.0,44.0184,44.0414,44.0127,44.0356,14500.0
2006-05-01 14:55:00,76.85,76.88,76.84,76.88,15600.0,44.0356,44.0528,44.0299,44.0528,15600.0
2006-05-01 15:00:00,76.87,76.88,76.86,76.86,11000.0,44.0471,44.0528,44.0414,44.0414,11000.0
2006-05-01 15:05:00,76.85,76.87,76.85,76.87,28500.0,44.0356,44.0471,44.0356,44.0471,28500.0
2006-05-01 15:10:00,76.88,76.91,76.87,76.91,18000.0,44.0528,44.07,44.0471,44.07,18000.0
2006-05-01 15:15:00,76.91,76.95,76.85,76.86,25500.0,44.07,44.0929,44.0356,44.0414,25500.0
2006-05-01 15:20:00,76.85,76.85,76.71,76.8,83700.0,44.0356,44.0356,43.9554,44.007,83700.0
2006-05-01 15:25:00,76.79,76.81,76.73,76.75,31000.0,44.0013,44.0127,43.9669,43.9783,31000.0
2006-05-01 15:30:00,76.74,76.76,76.7,76.74,35400.0,43.9726,43.9841,43.9497,43.9726,35400.0
2006-05-01 15:35:00,76.74,76.74,76.64,76.73,51400.0,43.9726,43.9726,43.9153,43.9669,51400.0
2006-05-01 15:40:00,76.76,76.83,76.73,76.83,32600.0,43.9841,44.0242,43.9669,44.0242,32600.0
2006-05-01 15:45:00,76.83,76.99,76.82,76.99,88700.0,44.0242,44.1159,44.0184,44.1159,88700.0
2006-05-01 15:50:00,76.98,76.99,76.77,76.82,60300.0,44.1101,44.1159,43.9898,44.0184,60300.0
2006-05-01 15:55:00,76.81,76.95,76.81,76.85,93800.0,44.0127,44.0929,44.0127,44.0356,93800.0
2006-05-02 09:30:00,76.71,76.75,76.51,76.61,88800.0,43.9554,43.9783,43.8408,43.8981,88800.0
2006-05-02 09:35:00,76.62,76.75,76.6,76.75,25900.0,43.9038,43.9783,43.8924,43.9783,25900.0
2006-05-02 09:40:00,76.75,76.77,76.74,76.77,29300.0,43.9783,43.9898,43.9726,43.9898,29300.0
2006-05-02 09:45:00,76.8,76.84,76.79,76.83,31500.0,44.007,44.0299,44.0013,44.0242,31500.0
2006-05-02 09:50:00,76.84,76.84,76.72,76.72,22300.0,44.0299,44.0299,43.9611,43.9611,22300.0
2006-05-02 09:55:00,76.72,76.73,76.7,76.72,14100.0,43.9611,43.9669,43.9497,43.9611,14100.0
2006-05-02 10:00:00,76.72,76.73,76.57,76.58,17500.0,43.9611,43.9669,43.8752,43.8809,17500.0
2006-05-02 10:05:00,76.55,76.65,76.55,76.64,11700.0,43.8637,43.921,43.8637,43.9153,11700.0
2006-05-02 10:10:00,76.64,76.74,76.64,76.71,14800.0,43.9153,43.9726,43.9153,43.9554,14800.0
2006-05-02 10:15:00,76.71,76.73,76.6,76.72,28100.0,43.9554,43.9669,43.8924,43.9611,28100.0
2006-05-02 10:20:00,76.72,76.85,76.64,76.8,27400.0,43.9611,44.0356,43.9153,44.007,27400.0
2006-05-02 10:25:00,76.78,76.93,76.74,76.85,11600.0,43.9955,44.0815,43.9726,44.0356,11600.0
2006-05-02 10:30:00,76.84,76.92,76.78,76.84,33000.0,44.0299,44.0757,43.9955,44.0299,33000.0
2006-05-02 10:35:00,76.83,76.84,76.77,76.81,17600.0,44.0242,44.0299,43.9898,44.0127,17600.0
2006-05-02 10:40:00,76.82,76.83,76.74,76.74,8600.0,44.0184,44.0242,43.9726,43.9726,8600.0
2006-05-02 10:45:00,76.73,76.89,76.71,76.89,18300.0,43.9669,44.0586,43.9554,44.0586,18300.0
2006-05-02 10:50:00,76.93,76.93,76.87,76.87,7200.0,44.0815,44.0815,44.0471,44.0471,7200.0
2006-05-02 10:55:00,76.89,76.94,76.86,76.89,4800.0,44.0586,44.0872,44.0414,44.0586,4800.0
2006-05-02 11:00:00,76.87,76.89,76.82,76.88,20900.0,44.0471,44.0586,44.0184,44.0528,20900.0
2006-05-02 11:05:00,76.88,76.88,76.67,76.74,18800.0,44.0528,44.0528,43.9325,43.9726,18800.0
2006-05-02 11:10:00,76.77,76.86,76.73,76.77,18500.0,43.9898,44.0414,43.9669,43.9898,18500.0
2006-05-02 11:15:00,76.77,76.91,76.76,76.88,8800.0,43.9898,44.07,43.9841,44.0528,8800.0
2006-05-02 11:20:00,76.89,76.92,76.88,76.9,24200.0,44.0586,44.0757,44.0528,44.0643,24200.0
2006-05-02 11:25:00,76.9,76.93,76.83,76.93,10700.0,44.0643,44.0815,44.0242,44.0815,10700.0
2006-05-02 11:30:00,76.92,76.94,76.91,76.94,32100.0,44.0757,44.0872,44.07,44.0872,32100.0
2006-05-02 11:35:00,76.94,76.97,76.89,76.97,10400.0,44.0872,44.1044,44.0586,44.1044,10400.0
2006-05-02 11:40:00,76.96,76.98,76.95,76.96,21200.0,44.0987,44.1101,44.0929,44.0987,21200.0
2006-05-02 11:45:00,76.96,76.98,76.95,76.98,5700.0,44.0987,44.1101,44.0929,44.1101,5700.0
2006-05-02 11:50:00,76.98,76.98,76.95,76.95,5300.0,44.1101,44.1101,44.0929,44.0929,5300.0
2006-05-02 11:55:00,76.96,76.96,76.93,76.93,29300.0,44.0987,44.0987,44.0815,44.0815,29300.0
2006-05-02 12:00:00,76.92,76.94,76.91,76.93,5100.0,44.0757,44.0872,44.07,44.0815,5100.0
2006-05-02 12:05:00,76.93,76.96,76.91,76.95,6500.0,44.0815,44.0987,44.07,44.0929,6500.0
2006-05-02 12:10:00,76.95,76.98,76.95,76.96,6000.0,44.0929,44.1101,44.0929,44.0987,6000.0
2006-05-02 12:15:00,76.97,76.98,76.96,76.98,7200.0,44.1044,44.1101,44.0987,44.1101,7200.0
2006-05-02 12:20:00,76.96,76.98,76.96,76.96,7800.0,44.0987,44.1101,44.0987,44.0987,7800.0
2006-05-02 12:25:00,76.96,77.09,76.96,77.02,41500.0,44.0987,44.1732,44.0987,44.133,41500.0
2006-05-02 12:30:00,77.0,77.02,77.0,77.0,34300.0,44.1216,44.133,44.1216,44.1216,34300.0
2006-05-02 12:35:00,77.0,77.07,77.0,77.03,15200.0,44.1216,44.1617,44.1216,44.1388,15200.0
2006-05-02 12:40:00,77.02,77.07,77.01,77.07,23400.0,44.133,44.1617,44.1273,44.1617,23400.0
2006-05-02 12:45:00,77.06,77.07,76.97,76.97,12600.0,44.156,44.1617,44.1044,44.1044,12600.0
2006-05-02 12:50:00,76.98,77.02,76.96,77.0,37200.0,44.1101,44.133,44.0987,44.1216,37200.0
2006-05-02 12:55:00,77.0,77.03,76.94,76.95,5700.0,44.1216,44.1388,44.0872,44.0929,5700.0
2006-05-02 13:00:00,76.95,76.98,76.91,76.93,14900.0,44.0929,44.1101,44.07,44.0815,14900.0
2006-05-02 13:05:00,76.92,76.99,76.9,76.95,14700.0,44.0757,44.1159,44.0643,44.0929,14700.0
2006-05-02 13:10:00,76.93,76.98,76.91,76.94,5300.0,44.0815,44.1101,44.07,44.0872,5300.0
2006-05-02 13:15:00,76.95,77.0,76.92,76.97,5900.0,44.0929,44.1216,44.0757,44.1044,5900.0
2006-05-02 13:20:00,76.96,77.0,76.96,76.98,6900.0,44.0987,44.1216,44.0987,44.1101,6900.0
2006-05-02 13:25:00,76.98,77.0,76.97,77.0,9600.0,44.1101,44.1216,44.1044,44.1216,9600.0
2006-05-02 13:30:00,77.0,77.05,76.98,77.02,49900.0,44.1216,44.1502,44.1101,44.133,49900.0
2006-05-02 13:35:00,77.0,77.03,76.97,76.98,9200.0,44.1216,44.1388,44.1044,44.1101,9200.0
2006-05-02 13:40:00,76.99,77.07,76.98,77.04,10700.0,44.1159,44.1617,44.1101,44.1445,10700.0
2006-05-02 13:45:00,77.04,77.05,77.01,77.04,5900.0,44.1445,44.1502,44.1273,44.1445,5900.0
2006-05-02 13:50:00,77.03,77.04,76.98,76.98,10300.0,44.1388,44.1445,44.1101,44.1101,10300.0
2006-05-02 13:55:00,76.98,77.0,76.95,76.95,33000.0,44.1101,44.1216,44.0929,44.0929,33000.0
2006-05-02 14:00:00,76.95,77.0,76.93,76.98,9100.0,44.0929,44.1216,44.0815,44.1101,9100.0
2006-05-02 14:05:00,76.99,76.99,76.95,76.97,5400.0,44.1159,44.1159,44.0929,44.1044,5400.0
2006-05-02 14:10:00,76.98,77.0,76.97,76.99,10000.0,44.1101,44.1216,44.1044,44.1159,10000.0
2006-05-02 14:15:00,76.98,77.0,76.98,77.0,2600.0,44.1101,44.1216,44.1101,44.1216,2600.0
2006-05-02 14:20:00,77.0,77.0,76.94,76.94,65700.0,44.1216,44.1216,44.0872,44.0872,65700.0
2006-05-02 14:25:00,76.94,76.94,76.87,76.87,6300.0,44.0872,44.0872,44.0471,44.0471,6300.0
2006-05-02 14:30:00,76.87,76.87,76.84,76.86,10200.0,44.0471,44.0471,44.0299,44.0414,10200.0
2006-05-02 14:35:00,76.87,76.87,76.85,76.87,9400.0,44.0471,44.0471,44.0356,44.0471,9400.0
2006-05-02 14:40:00,76.87,76.91,76.85,76.86,12700.0,44.0471,44.07,44.0356,44.0414,12700.0
2006-05-02 14:45:00,76.86,76.91,76.86,76.91,9000.0,44.0414,44.07,44.0414,44.07,9000.0
2006-05-02 14:50:00,76.9,77.03,76.89,76.89,25600.0,44.0643,44.1388,44.0586,44.0586,25600.0
2006-05-02 14:55:00,76.88,76.95,76.86,76.95,15300.0,44.0528,44.0929,44.0414,44.0929,15300.0
2006-05-02 15:00:00,76.93,76.99,76.86,76.99,54300.0,44.0815,44.1159,44.0414,44.1159,54300.0
2006-05-02 15:05:00,76.96,76.96,76.89,76.91,20800.0,44.0987,44.0987,44.0586,44.07,20800.0
2006-05-02 15:10:00,76.91,76.95,76.9,76.9,22800.0,44.07,44.0929,44.0643,44.0643,22800.0
2006-05-02 15:15:00,76.9,76.94,76.87,76.94,8600.0,44.0643,44.0872,44.0471,44.0872,8600.0
2006-05-02 15:20:00,76.94,76.95,76.85,76.87,24200.0,44.0872,44.0929,44.0356,44.0471,24200.0
2006-05-02 15:25:00,76.87,76.9,76.86,76.9,14500.0,44.0471,44.0643,44.0414,44.0643,14500.0
2006-05-02 15:30:00,76.9,76.91,76.9,76.9,18000.0,44.0643,44.07,44.0643,44.0643,18000.0
2006-05-02 15:35:00,76.91,76.91,76.86,76.89,29700.0,44.07,44.07,44.0414,44.0586,29700.0
2006-05-02 15:40:00,76.89,76.93,76.88,76.92,80000.0,44.0586,44.0815,44.0528,44.0757,80000.0
2006-05-02 15:45:00,76.92,76.95,76.91,76.91,29400.0,44.0757,44.0929,44.07,44.07,29400.0
2006-05-02 15:50:00,76.9,76.93,76.9,76.9,23300.0,44.0643,44.0815,44.0643,44.0643,23300.0
2006-05-02 15:55:00,76.92,76.92,76.88,76.89,35900.0,44.0757,44.0757,44.0528,44.0586,35900.0
2006-05-03 09:30:00,76.91,76.91,76.75,76.76,58000.0,44.07,44.07,43.9783,43.9841,58000.0
2006-05-03 09:35:00,76.77,76.9,76.57,76.7,27900.0,43.9898,44.0643,43.8752,43.9497,27900.0
2006-05-03 09:40:00,76.66,76.66,76.45,76.46,14800.0,43.9268,43.9268,43.8064,43.8122,14800.0
2006-05-03 09:45:00,76.46,76.62,76.42,76.59,13000.0,43.8122,43.9038,43.7892,43.8867,13000.0
2006-05-03 09:50:00,76.59,76.61,76.46,76.52,19500.0,43.8867,43.8981,43.8122,43.8465,19500.0
2006-05-03 09:55:00,76.5,76.65,76.48,76.58,16700.0,43.8351,43.921,43.8236,43.8809,16700.0
2006-05-03 10:00:00,76.56,76.57,76.4,76.42,23400.0,43.8695,43.8752,43.7778,43.7892,23400.0
2006-05-03 10:05:00,76.41,76.53,76.31,76.31,20200.0,43.7835,43.8523,43.7262,43.7262,20200.0
2006-05-03 10:10:00,76.3,76.43,76.3,76.43,27100.0,43.7205,43.795,43.7205,43.795,27100.0
2006-05-03 10:15:00,76.47,76.5,76.41,76.43,10500.0,43.8179,43.8351,43.7835,43.795,10500.0
2006-05-03 10:20:00,76.43,76.5,76.38,76.38,8800.0,43.795,43.8351,43.7663,43.7663,8800.0
2006-05-03 10:25:00,76.37,76.37,76.28,76.28,10300.0,43.7606,43.7606,43.709,43.709,10300.0
2006-05-03 10:30:00,76.28,76.33,76.21,76.24,23400.0,43.709,43.7377,43.6689,43.6861,23400.0
2006-05-03 10:35:00,76.22,76.23,76.16,76.21,12900.0,43.6746,43.6804,43.6403,43.6689,12900.0
2006-05-03 10:40:00,76.2,76.24,76.16,76.17,12000.0,43.6632,43.6861,43.6403,43.646,12000.0
2006-05-03 10:45:00,76.15,76.15,76.04,76.06,18000.0,43.6345,43.6345,43.5715,43.583,18000.0
2006-05-03 10:50:00,76.05,76.11,76.03,76.08,11000.0,43.5772,43.6116,43.5658,43.5944,11000.0
2006-05-03 10:55:00,76.11,76.24,76.11,76.23,7800.0,43.6116,43.6861,43.6116,43.6804,7800.0
2006-05-03 11:00:00,76.23,76.4,76.23,76.4,8800.0,43.6804,43.7778,43.6804,43.7778,8800.0
2006-05-03 11:05:00,76.38,76.38,76.13,76.15,12900.0,43.7663,43.7663,43.6231,43.6345,12900.0
2006-05-03 11:10:00,76.17,76.23,76.17,76.23,14500.0,43.646,43.6804,43.646,43.6804,14500.0
2006-05-03 11:15:00,76.22,76.29,76.22,76.27,12000.0,43.6746,43.7148,43.6746,43.7033,12000.0
2006-05-03 11:20:00,76.26,76.28,76.22,76.25,17400.0,43.6976,43.709,43.6746,43.6918,17400.0
2006-05-03 11:25:00,76.27,76.31,76.22,76.31,15900.0,43.7033,43.7262,43.6746,43.7262,15900.0
2006-05-03 11:30:00,76.32,76.36,76.27,76.27,12800.0,43.7319,43.7549,43.7033,43.7033,12800.0
2006-05-03 11:35:00,76.27,76.29,76.21,76.25,17400.0,43.7033,43.7148,43.6689,43.6918,17400.0
2006-05-03 11:40:00,76.26,76.34,76.25,76.33,8800.0,43.6976,43.7434,43.6918,43.7377,8800.0
2006-05-03 11:45:00,76.33,76.39,76.29,76.33,15100.0,43.7377,43.7721,43.7148,43.7377,15100.0
2006-05-03 11:50:00,76.33,76.35,76.3,76.32,11300.0,43.7377,43.7491,43.7205,43.7319,11300.0
2006-05-03 11:55:00,76.31,76.32,76.19,76.21,16700.0,43.7262,43.7319,43.6574,43.6689,16700.0
2006-05-03 12:00:00,76.19,76.24,76.19,76.2,22300.0,43.6574,43.6861,43.6574,43.6632,22300.0
2006-05-03 12:05:00,76.2,76.21,76.15,76.21,58000.0,43.6632,43.6689,43.6345,43.6689,58000.0
2006-05-03 12:10:00,76.19,76.19,76.1,76.1,11400.0,43.6574,43.6574,43.6059,43.6059,11400.0
2006-05-03 12:15:00,76.11,76.2,76.11,76.16,10800.0,43.6116,43.6632,43.6116,43.6403,10800.0
2006-05-03 12:20:00,76.15,76.18,76.11,76.18,11400.0,43.6345,43.6517,43.6116,43.6517,11400.0
2006-05-03 12:25:00,76.18,76.2,76.06,76.06,13100.0,43.6517,43.6632,43.583,43.583,13100.0
2006-05-03 12:30:00,76.06,76.11,76.05,76.09,6500.0,43.583,43.6116,43.5772,43.6001,6500.0
2006-05-03 12:35:00,76.1,76.14,76.06,76.07,5200.0,43.6059,43.6288,43.583,43.5887,5200.0
2006-05-03 12:40:00,76.07,76.12,76.02,76.11,5000.0,43.5887,43.6173,43.56,43.6116,5000.0
2006-05-03 12:45:00,76.15,76.18,76.12,76.14,9100.0,43.6345,43.6517,43.6173,43.6288,9100.0
2006-05-03 12:50:00,76.16,76.16,76.08,76.12,8700.0,43.6403,43.6403,43.5944,43.6173,8700.0
2006-05-03 12:55:00,76.12,76.14,76.09,76.09,6800.0,43.6173,43.6288,43.6001,43.6001,6800.0
2006-05-03 13:00:00,76.09,76.11,76.07,76.09,5500.0,43.6001,43.6116,43.5887,43.6001,5500.0
2006-05-03 13:05:00,76.09,76.12,76.06,76.07,9800.0,43.6001,43.6173,43.583,43.5887,9800.0
2006-05-03 13:10:00,76.06,76.06,76.0,76.01,15900.0,43.583,43.583,43.5486,43.5543,15900.0
2006-05-03 13:15:00,76.01,76.03,76.0,76.0,33800.0,43.5543,43.5658,43.5486,43.5486,33800.0
2006-05-03 13:20:00,75.97,75.98,75.9,75.92,37800.0,43.5314,43.5371,43.4913,43.5027,37800.0
2006-05-03 13:25:00,75.92,75.95,75.92,75.93,7800.0,43.5027,43.5199,43.5027,43.5085,7800.0
2006-05-03 13:30:00,75.94,76.0,75.94,75.97,18700.0,43.5142,43.5486,43.5142,43.5314,18700.0
2006-05-03 13:35:00,75.98,76.04,75.98,76.0,18200.0,43.5371,43.5715,43.5371,43.5486,18200.0
2006-05-03 13:40:00,75.99,76.03,75.98,76.03,6800.0,43.5428,43.5658,43.5371,43.5658,6800.0
2006-05-03 13:45:00,76.03,76.05,75.97,75.97,14100.0,43.5658,43.5772,43.5314,43.5314,14100.0
2006-05-03 13:50:00,75.96,76.12,75.93,76.11,11800.0,43.5257,43.6173,43.5085,43.6116,11800.0
2006-05-03 13:55:00,76.11,76.12,75.98,75.98,17700.0,43.6116,43.6173,43.5371,43.5371,17700.0
2006-05-03 14:00:00,75.97,76.01,75.92,75.96,21500.0,43.5314,43.5543,43.5027,43.5257,21500.0
2006-05-03 14:05:00,75.99,76.04,75.93,76.02,15500.0,43.5428,43.5715,43.5085,43.56,15500.0
2006-05-03 14:10:00,76.03,76.06,76.0,76.05,17200.0,43.5658,43.583,43.5486,43.5772,17200.0
2006-05-03 14:15:00,76.05,76.06,75.99,76.01,27200.0,43.5772,43.583,43.5428,43.5543,27200.0
2006-05-03 14:20:00,76.0,76.09,75.98,76.06,15900.0,43.5486,43.6001,43.5371,43.583,15900.0
2006-05-03 14:25:00,76.09,76.18,76.0,76.02,24400.0,43.6001,43.6517,43.5486,43.56,24400.0
2006-05-03 14:30:00,76.03,76.05,76.0,76.03,11700.0,43.5658,43.5772,43.5486,43.5658,11700.0
2006-05-03 14:35:00,76.02,76.04,76.0,76.01,18700.0,43.56,43.5715,43.5486,43.5543,18700.0
2006-05-03 14:40:00,76.02,76.13,76.0,76.09,16800.0,43.56,43.6231,43.5486,43.6001,16800.0
2006-05-03 14:45:00,76.09,76.1,76.0,76.05,19400.0,43.6001,43.6059,43.5486,43.5772,19400.0
2006-05-03 14:50:00,76.06,76.07,76.01,76.01,15900.0,43.583,43.5887,43.5543,43.5543,15900.0
2006-05-03 14:55:00,76.01,76.01,75.92,75.93,7500.0,43.5543,43.5543,43.5027,43.5085,7500.0
2006-05-03 15:00:00,75.93,76.07,75.9,76.05,14400.0,43.5085,43.5887,43.4913,43.5772,14400.0
2006-05-03 15:05:00,76.04,76.07,76.01,76.06,16900.0,43.5715,43.5887,43.5543,43.583,16900.0
2006-05-03 15:10:00,76.05,76.11,76.01,76.01,16700.0,43.5772,43.6116,43.5543,43.5543,16700.0
2006-05-03 15:15:00,76.01,76.05,76.0,76.02,11500.0,43.5543,43.5772,43.5486,43.56,11500.0
2006-05-03 15:20:00,76.02,76.06,75.99,76.01,25000.0,43.56,43.583,43.5428,43.5543,25000.0
2006-05-03 15:25:00,76.01,76.06,76.0,76.05,25400.0,43.5543,43.583,43.5486,43.5772,25400.0
2006-05-03 15:30:00,76.05,76.14,76.05,76.14,24300.0,43.5772,43.6288,43.5772,43.6288,24300.0
2006-05-03 15:35:00,76.15,76.16,76.06,76.06,25300.0,43.6345,43.6403,43.583,43.583,25300.0
2006-05-03 15:40:00,76.06,76.06,75.99,76.04,39200.0,43.583,43.583,43.5428,43.5715,39200.0
2006-05-03 15:45:00,76.04,76.05,75.88,75.89,32100.0,43.5715,43.5772,43.4798,43.4855,32100.0
2006-05-03 15:50:00,75.88,75.96,75.88,75.95,50800.0,43.4798,43.5257,43.4798,43.5199,50800.0
2006-05-03 15:55:00,75.95,76.0,75.94,75.99,44500.0,43.5199,43.5486,43.5142,43.5428,44500.0
2006-05-04 09:30:00,76.1,76.16,76.05,76.14,32500.0,43.6059,43.6403,43.5772,43.6288,32500.0
2006-05-04 09:35:00,76.19,76.28,76.13,76.25,11300.0,43.6574,43.709,43.6231,43.6918,11300.0
2006-05-04 09:40:00,76.28,76.34,76.25,76.25,11900.0,43.709,43.7434,43.6918,43.6918,11900.0
2006-05-04 09:45:00,76.29,76.33,76.2,76.2,23700.0,43.7148,43.7377,43.6632,43.6632,23700.0
2006-05-04 09:50:00,76.21,76.3,76.2,76.29,16100.0,43.6689,43.7205,43.6632,43.7148,16100.0
2006-05-04 09:55:00,76.3,76.38,76.29,76.34,11600.0,43.7205,43.7663,43.7148,43.7434,11600.0
2006-05-04 10:00:00,76.34,76.36,76.33,76.34,58400.0,43.7434,43.7549,43.7377,43.7434,58400.0
2006-05-04 10:05:00,76.35,76.36,76.33,76.36,19400.0,43.7491,43.7549,43.7377,43.7549,19400.0
2006-05-04 10:10:00,76.35,76.37,76.34,76.35,27600.0,43.7491,43.7606,43.7434,43.7491,27600.0
2006-05-04 10:15:00,76.35,76.38,76.31,76.35,16100.0,43.7491,43.7663,43.7262,43.7491,16100.0
2006-05-04 10:20:00,76.33,76.35,76.27,76.32,18100.0,43.7377,43.7491,43.7033,43.7319,18100.0
2006-05-04 10:25:00,76.34,76.35,76.32,76.32,5300.0,43.7434,43.7491,43.7319,43.7319,5300.0
2006-05-04 10:30:00,76.31,76.31,76.16,76.16,25400.0,43.7262,43.7262,43.6403,43.6403,25400.0
2006-05-04 10:35:00,76.15,76.19,76.14,76.19,5300.0,43.6345,43.6574,43.6288,43.6574,5300.0
2006-05-04 10:40:00,76.16,76.16,76.08,76.09,8100.0,43.6403,43.6403,43.5944,43.6001,8100.0
2006-05-04 10:45:00,76.09,76.09,75.96,76.0,37900.0,43.6001,43.6001,43.5257,43.5486,37900.0
2006-05-04 10:50:00,75.99,76.0,75.97,76.0,9800.0,43.5428,43.5486,43.5314,43.5486,9800.0
2006-05-04 10:55:00,75.99,75.99,75.8,75.8,40800.0,43.5428,43.5428,43.434,43.434,40800.0
2006-05-04 11:00:00,75.8,75.97,75.8,75.97,17600.0,43.434,43.5314,43.434,43.5314,17600.0
2006-05-04 11:05:00,75.98,76.05,75.98,76.01,41200.0,43.5371,43.5772,43.5371,43.5543,41200.0
2006-05-04 11:10:00,76.0,76.02,75.96,75.96,14000.0,43.5486,43.56,43.5257,43.5257,14000.0
2006-05-04 11:15:00,75.96,76.0,75.89,75.93,13000.0,43.5257,43.5486,43.4855,43.5085,13000.0
2006-05-04 11:20:00,75.94,76.04,75.93,76.04,12600.0,43.5142,43.5715,43.5085,43.5715,12600.0
2006-05-04 11:25:00,76.03,76.07,75.89,75.91,14800.0,43.5658,43.5887,43.4855,43.497,14800.0
2006-05-04 11:30:00,75.91,75.95,75.89,75.9,21200.0,43.497,43.5199,43.4855,43.4913,21200.0
2006-05-04 11:35:00,75.93,75.94,75.86,75.87,42000.0,43.5085,43.5142,43.4684,43.4741,42000.0
2006-05-04 11:40:00,75.86,75.9,75.79,75.85,14800.0,43.4684,43.4913,43.4282,43.4626,14800.0
2006-05-04 11:45:00,75.86,75.98,75.86,75.98,5700.0,43.4684,43.5371,43.4684,43.5371,5700.0
2006-05-04 11:50:00,75.99,76.08,75.99,76.08,20400.0,43.5428,43.5944,43.5428,43.5944,20400.0
2006-05-04 11:55:00,76.12,76.15,76.06,76.1,12900.0,43.6173,43.6345,43.583,43.6059,12900.0
2006-05-04 12:00:00,76.1,76.1,76.08,76.08,5700.0,43.6059,43.6059,43.5944,43.5944,5700.0
2006-05-04 12:05:00,76.08,76.09,76.04,76.04,22500.0,43.5944,43.6001,43.5715,43.5715,22500.0
2006-05-04 12:10:00,76.03,76.03,75.92,75.96,17800.0,43.5658,43.5658,43.5027,43.5257,17800.0
2006-05-04 12:15:00,75.95,75.96,75.88,75.89,10500.0,43.5199,43.5257,43.4798,43.4855,10500.0
2006-05-04 12:20:00,75.87,75.92,75.86,75.91,11300.0,43.4741,43.5027,43.4684,43.497,11300.0
2006-05-04 12:25:00,75.88,75.92,75.79,75.79,10600.0,43.4798,43.5027,43.4282,43.4282,10600.0
2006-05-04 12:30:00,75.79,75.79,75.68,75.75,27300.0,43.4282,43.4282,43.3652,43.4053,27300.0
2006-05-04 12:35:00,75.75,75.8,75.72,75.79,43000.0,43.4053,43.434,43.3881,43.4282,43000.0
2006-05-04 12:40:00,75.79,75.96,75.79,75.94,13600.0,43.4282,43.5257,43.4282,43.5142,13600.0
2006-05-04 12:45:00,75.92,75.95,75.92,75.92,7400.0,43.5027,43.5199,43.5027,43.5027,7400.0
2006-05-04 12:50:00,75.92,75.93,75.91,75.92,14000.0,43.5027,43.5085,43.497,43.5027,14000.0
2006-05-04 12:55:00,75.92,75.95,75.92,75.93,3000.0,43.5027,43.5199,43.5027,43.5085,3000.0
2006-05-04 13:00:00,75.93,75.94,75.88,75.92,16500.0,43.5085,43.5142,43.4798,43.5027,16500.0
2006-05-04 13:05:00,75.92,75.93,75.91,75.92,13500.0,43.5027,43.5085,43.497,43.5027,13500.0
2006-05-04 13:10:00,75.91,75.93,75.91,75.92,14300.0,43.497,43.5085,43.497,43.5027,14300.0
2006-05-04 13:15:00,75.93,75.93,75.9,75.92,16700.0,43.5085,43.5085,43.4913,43.5027,16700.0
2006-05-04 13:20:00,75.92,75.94,75.91,75.93,9700.0,43.5027,43.5142,43.497,43.5085,9700.0
2006-05-04 13:25:00,75.93,75.94,75.91,75.93,3900.0,43.5085,43.5142,43.497,43.5085,3900.0
2006-05-04 13:30:00,75.93,75.99,75.93,75.94,19900.0,43.5085,43.5428,43.5085,43.5142,19900.0
2006-05-04 13:35:00,75.95,75.99,75.95,75.96,2900.0,43.5199,43.5428,43.5199,43.5257,2900.0
2006-05-04 13:40:00,75.96,76.01,75.94,75.94,21900.0,43.5257,43.5543,43.5142,43.5142,21900.0
2006-05-04 13:45:00,75.94,75.98,75.91,75.98,4900.0,43.5142,43.5371,43.497,43.5371,4900.0
2006-05-04 13:50:00,75.97,76.01,75.97,75.99,12100.0,43.5314,43.5543,43.5314,43.5428,12100.0
2006-05-04 13:55:00,75.99,76.02,75.94,76.0,5700.0,43.5428,43.56,43.5142,43.5486,5700.0
2006-05-04 14:00:00,76.03,76.05,75.99,76.0,22300.0,43.5658,43.5772,43.5428,43.5486,22300.0
2006-05-04 14:05:00,76.0,76.01,75.98,75.99,9000.0,43.5486,43.5543,43.5371,43.5428,9000.0
2006-05-04 14:10:00,76.0,76.06,75.97,76.05,6800.0,43.5486,43.583,43.5314,43.5772,6800.0
2006-05-04 14:15:00,76.05,76.11,76.0,76.1,26900.0,43.5772,43.6116,43.5486,43.6059,26900.0
2006-05-04 14:20:00,76.12,76.14,76.11,76.11,7400.0,43.6173,43.6288,43.6116,43.6116,7400.0
2006-05-04 14:25:00,76.1,76.11,76.05,76.1,4700.0,43.6059,43.6116,43.5772,43.6059,4700.0
2006-05-04 14:30:00,76.1,76.14,76.08,76.11,7100.0,43.6059,43.6288,43.5944,43.6116,7100.0
2006-05-04 14:35:00,76.1,76.1,75.97,75.99,22400.0,43.6059,43.6059,43.5314,43.5428,22400.0
2006-05-04 14:40:00,75.99,76.0,75.97,76.0,6100.0,43.5428,43.5486,43.5314,43.5486,6100.0
2006-05-04 14:45:00,75.99,76.09,75.99,76.04,7000.0,43.5428,43.6001,43.5428,43.5715,7000.0
2006-05-04 14:50:00,76.04,76.04,75.97,75.98,19300.0,43.5715,43.5715,43.5314,43.5371,19300.0
2006-05-04 14:55:00,75.98,76.0,75.91,75.99,19000.0,43.5371,43.5486,43.497,43.5428,19000.0
2006-05-04 15:00:00,76.0,76.1,76.0,76.06,11800.0,43.5486,43.6059,43.5486,43.583,11800.0
2006-05-04 15:05:00,76.07,76.07,75.94,75.94,12700.0,43.5887,43.5887,43.5142,43.5142,12700.0
2006-05-04 15:10:00,75.91,75.94,75.9,75.9,24900.0,43.497,43.5142,43.4913,43.4913,24900.0
2006-05-04 15:15:00,75.91,75.97,75.9,75.95,7600.0,43.497,43.5314,43.4913,43.5199,7600.0
2006-05-04 15:20:00,75.93,75.97,75.9,75.9,9700.0,43.5085,43.5314,43.4913,43.4913,9700.0
2006-05-04 15:25:00,75.91,75.97,75.9,75.97,8100.0,43.497,43.5314,43.4913,43.5314,8100.0
2006-05-04 15:30:00,75.97,76.03,75.95,75.99,10100.0,43.5314,43.5658,43.5199,43.5428,10100.0
2006-05-04 15:35:00,75.99,76.0,75.9,75.93,28700.0,43.5428,43.5486,43.4913,43.5085,28700.0
2006-05-04 15:40:00,75.93,75.93,75.9,75.9,14100.0,43.5085,43.5085,43.4913,43.4913,14100.0
2006-05-04 15:45:00,75.89,75.89,75.72,75.74,14500.0,43.4855,43.4855,43.3881,43.3996,14500.0
2006-05-04 15:50:00,75.76,75.81,75.74,75.79,26800.0,43.4111,43.4397,43.3996,43.4282,26800.0
2006-05-04 15:55:00,75.79,75.79,75.7,75.73,48400.0,43.4282,43.4282,43.3767,43.3939,48400.0
2006-05-05 09:30:00,76.35,76.54,76.17,76.49,43300.0,43.7491,43.858,43.646,43.8294,43300.0
2006-05-05 09:35:00,76.47,76.64,76.47,76.57,39700.0,43.8179,43.9153,43.8179,43.8752,39700.0
2006-05-05 09:40:00,76.45,76.53,76.34,76.41,21900.0,43.8064,43.8523,43.7434,43.7835,21900.0
2006-05-05 09:45:00,76.41,76.63,76.41,76.61,20200.0,43.7835,43.9096,43.7835,43.8981,20200.0
2006-05-05 09:50:00,76.58,76.6,76.36,76.52,29100.0,43.8809,43.8924,43.7549,43.8465,29100.0
2006-05-05 09:55:00,76.49,76.82,76.4,76.77,27000.0,43.8294,44.0184,43.7778,43.9898,27000.0
2006-05-05 10:00:00,76.79,76.79,76.55,76.64,16600.0,44.0013,44.0013,43.8637,43.9153,16600.0
2006-05-05 10:05:00,76.66,76.82,76.65,76.72,14000.0,43.9268,44.0184,43.921,43.9611,14000.0
2006-05-05 10:10:00,76.71,77.0,76.7,77.0,24100.0,43.9554,44.1216,43.9497,44.1216,24100.0
2006-05-05 10:15:00,77.0,77.0,76.89,76.89,37000.0,44.1216,44.1216,44.0586,44.0586,37000.0
2006-05-05 10:20:00,76.89,76.89,76.73,76.83,16900.0,44.0586,44.0586,43.9669,44.0242,16900.0
2006-05-05 10:25:00,76.8,76.94,76.72,76.74,17900.0,44.007,44.0872,43.9611,43.9726,17900.0
2006-05-05 10:30:00,76.74,76.77,76.63,76.65,32900.0,43.9726,43.9898,43.9096,43.921,32900.0
2006-05-05 10:35:00,76.65,76.71,76.61,76.61,22100.0,43.921,43.9554,43.8981,43.8981,22100.0
2006-05-05 10:40:00,76.57,76.59,76.48,76.49,18500.0,43.8752,43.8867,43.8236,43.8294,18500.0
2006-05-05 10:45:00,76.47,76.53,76.46,76.52,23500.0,43.8179,43.8523,43.8122,43.8465,23500.0
2006-05-05 10:50:00,76.52,76.67,76.51,76.56,17000.0,43.8465,43.9325,43.8408,43.8695,17000.0
2006-05-05 10:55:00,76.55,76.65,76.55,76.61,17500.0,43.8637,43.921,43.8637,43.8981,17500.0
2006-05-05 11:00:00,76.61,76.67,76.61,76.62,19500.0,43.8981,43.9325,43.8981,43.9038,19500.0
2006-05-05 11:05:00,76.63,76.63,76.47,76.57,19400.0,43.9096,43.9096,43.8179,43.8752,19400.0
2006-05-05 11:10:00,76.61,76.63,76.57,76.57,11300.0,43.8981,43.9096,43.8752,43.8752,11300.0
2006-05-05 11:15:00,76.57,76.57,76.47,76.48,8600.0,43.8752,43.8752,43.8179,43.8236,8600.0
2006-05-05 11:20:00,76.48,76.57,76.48,76.51,17700.0,43.8236,43.8752,43.8236,43.8408,17700.0
2006-05-05 11:25:00,76.54,76.54,76.49,76.5,14200.0,43.858,43.858,43.8294,43.8351,14200.0
2006-05-05 11:30:00,76.53,76.68,76.53,76.67,10000.0,43.8523,43.9382,43.8523,43.9325,10000.0
2006-05-05 11:35:00,76.66,76.78,76.65,76.77,13000.0,43.9268,43.9955,43.921,43.9898,13000.0
2006-05-05 11:40:00,76.77,76.88,76.75,76.78,17100.0,43.9898,44.0528,43.9783,43.9955,17100.0
2006-05-05 11:45:00,76.74,76.76,76.58,76.58,17900.0,43.9726,43.9841,43.8809,43.8809,17900.0
2006-05-05 11:50:00,76.58,76.6,76.52,76.57,13100.0,43.8809,43.8924,43.8465,43.8752,13100.0
2006-05-05 11:55:00,76.57,76.59,76.56,76.57,9500.0,43.8752,43.8867,43.8695,43.8752,9500.0
2006-05-05 12:00:00,76.56,76.58,76.56,76.56,7600.0,43.8695,43.8809,43.8695,43.8695,7600.0
2006-05-05 12:05:00,76.56,76.64,76.56,76.64,20500.0,43.8695,43.9153,43.8695,43.9153,20500.0
2006-05-05 12:10:00,76.65,76.68,76.64,76.64,15200.0,43.921,43.9382,43.9153,43.9153,15200.0
2006-05-05 12:15:00,76.62,76.68,76.6,76.66,10700.0,43.9038,43.9382,43.8924,43.9268,10700.0
2006-05-05 12:20:00,76.65,76.69,76.65,76.69,12600.0,43.921,43.944,43.921,43.944,12600.0
2006-05-05 12:25:00,76.69,76.72,76.63,76.71,19400.0,43.944,43.9611,43.9096,43.9554,19400.0
2006-05-05 12:30:00,76.72,76.72,76.67,76.67,5600.0,43.9611,43.9611,43.9325,43.9325,5600.0
2006-05-05 12:35:00,76.7,76.7,76.6,76.6,8800.0,43.9497,43.9497,43.8924,43.8924,8800.0
2006-05-05 12:40:00,76.6,76.61,76.59,76.6,6400.0,43.8924,43.8981,43.8867,43.8924,6400.0
2006-05-05 12:45:00,76.6,76.6,76.49,76.51,6400.0,43.8924,43.8924,43.8294,43.8408,6400.0
2006-05-05 12:50:00,76.51,76.65,76.51,76.62,19800.0,43.8408,43.921,43.8408,43.9038,19800.0
2006-05-05 12:55:00,76.63,76.65,76.59,76.59,7800.0,43.9096,43.921,43.8867,43.8867,7800.0
2006-05-05 13:00:00,76.6,76.62,76.55,76.58,6200.0,43.8924,43.9038,43.8637,43.8809,6200.0
2006-05-05 13:05:00,76.57,76.59,76.52,76.52,8000.0,43.8752,43.8867,43.8465,43.8465,8000.0
2006-05-05 13:10:00,76.52,76.73,76.52,76.73,20200.0,43.8465,43.9669,43.8465,43.9669,20200.0
2006-05-05 13:15:00,76.71,76.78,76.69,76.78,11200.0,43.9554,43.9955,43.944,43.9955,11200.0
2006-05-05 13:20:00,76.75,76.78,76.7,76.72,24300.0,43.9783,43.9955,43.9497,43.9611,24300.0
2006-05-05 13:25:00,76.74,76.74,76.65,76.65,8800.0,43.9726,43.9726,43.921,43.921,8800.0
2006-05-05 13:30:00,76.65,76.69,76.63,76.69,10400.0,43.921,43.944,43.9096,43.944,10400.0
2006-05-05 13:35:00,76.71,76.76,76.7,76.76,15200.0,43.9554,43.9841,43.9497,43.9841,15200.0
2006-05-05 13:40:00,76.75,76.75,76.68,76.69,7500.0,43.9783,43.9783,43.9382,43.944,7500.0
2006-05-05 13:45:00,76.7,76.73,76.7,76.73,15800.0,43.9497,43.9669,43.9497,43.9669,15800.0
2006-05-05 13:50:00,76.72,76.74,76.71,76.74,8600.0,43.9611,43.9726,43.9554,43.9726,8600.0
2006-05-05 13:55:00,76.76,76.76,76.71,76.71,8600.0,43.9841,43.9841,43.9554,43.9554,8600.0
2006-05-05 14:00:00,76.74,76.74,76.62,76.63,9500.0,43.9726,43.9726,43.9038,43.9096,9500.0
2006-05-05 14:05:00,76.61,76.61,76.49,76.52,22100.0,43.8981,43.8981,43.8294,43.8465,22100.0
2006-05-05 14:10:00,76.52,76.6,76.52,76.6,18100.0,43.8465,43.8924,43.8465,43.8924,18100.0
2006-05-05 14:15:00,76.61,76.62,76.58,76.58,20100.0,43.8981,43.9038,43.8809,43.8809,20100.0
2006-05-05 14:20:00,76.58,76.6,76.54,76.6,20800.0,43.8809,43.8924,43.858,43.8924,20800.0
2006-05-05 14:25:00,76.6,76.64,76.59,76.62,12800.0,43.8924,43.9153,43.8867,43.9038,12800.0
2006-05-05 14:30:00,76.62,76.64,76.58,76.58,8500.0,43.9038,43.9153,43.8809,43.8809,8500.0
2006-05-05 14:35:00,76.58,76.63,76.56,76.61,9100.0,43.8809,43.9096,43.8695,43.8981,9100.0
2006-05-05 14:40:00,76.62,76.63,76.59,76.59,7900.0,43.9038,43.9096,43.8867,43.8867,7900.0
2006-05-05 14:45:00,76.6,76.63,76.57,76.61,21200.0,43.8924,43.9096,43.8752,43.8981,21200.0
2006-05-05 14:50:00,76.61,76.64,76.61,76.63,7100.0,43.8981,43.9153,43.8981,43.9096,7100.0
2006-05-05 14:55:00,76.62,76.62,76.59,76.59,14300.0,43.9038,43.9038,43.8867,43.8867,14300.0
2006-05-05 15:00:00,76.59,76.59,76.54,76.55,12100.0,43.8867,43.8867,43.858,43.8637,12100.0
2006-05-05 15:05:00,76.56,76.6,76.56,76.58,15800.0,43.8695,43.8924,43.8695,43.8809,15800.0
2006-05-05 15:10:00,76.57,76.57,76.52,76.56,12900.0,43.8752,43.8752,43.8465,43.8695,12900.0
2006-05-05 15:15:00,76.58,76.58,76.51,76.51,10500.0,43.8809,43.8809,43.8408,43.8408,10500.0
2006-05-05 15:20:00,76.5,76.51,76.4,76.45,16100.0,43.8351,43.8408,43.7778,43.8064,16100.0
2006-05-05 15:25:00,76.44,76.46,76.43,76.43,27300.0,43.8007,43.8122,43.795,43.795,27300.0
2006-05-05 15:30:00,76.43,76.48,76.43,76.47,13300.0,43.795,43.8236,43.795,43.8179,13300.0
2006-05-05 15:35:00,76.48,76.5,76.46,76.5,22100.0,43.8236,43.8351,43.8122,43.8351,22100.0
2006-05-05 15:40:00,76.5,76.53,76.49,76.49,46400.0,43.8351,43.8523,43.8294,43.8294,46400.0
2006-05-05 15:45:00,76.49,76.51,76.46,76.48,29800.0,43.8294,43.8408,43.8122,43.8236,29800.0
2006-05-05 15:50:00,76.46,76.47,76.42,76.44,17500.0,43.8122,43.8179,43.7892,43.8007,17500.0
2006-05-05 15:55:00,76.43,76.45,76.39,76.39,86300.0,43.795,43.8064,43.7721,43.7721,86300.0
2006-05-08 09:30:00,76.39,76.69,76.25,76.33,54800.0,43.7721,43.944,43.6918,43.7377,54800.0
2006-05-08 09:35:00,76.37,76.39,76.26,76.26,14100.0,43.7606,43.7721,43.6976,43.6976,14100.0
2006-05-08 09:40:00,76.34,76.45,76.32,76.45,15900.0,43.7434,43.8064,43.7319,43.8064,15900.0
2006-05-08 09:45:00,76.46,76.75,76.46,76.72,14500.0,43.8122,43.9783,43.8122,43.9611,14500.0
2006-05-08 09:50:00,76.7,76.7,76.57,76.64,22400.0,43.9497,43.9497,43.8752,43.9153,22400.0
2006-05-08 09:55:00,76.65,76.81,76.63,76.78,22200.0,43.921,44.0127,43.9096,43.9955,22200.0
2006-05-08 10:00:00,76.78,76.81,76.76,76.81,9400.0,43.9955,44.0127,43.9841,44.0127,9400.0
2006-05-08 10:05:00,76.81,76.89,76.78,76.87,16600.0,44.0127,44.0586,43.9955,44.0471,16600.0
2006-05-08 10:10:00,76.87,76.95,76.83,76.94,15300.0,44.0471,44.0929,44.0242,44.0872,15300.0
2006-05-08 10:15:00,76.94,77.02,76.94,76.95,30800.0,44.0872,44.133,44.0872,44.0929,30800.0
2006-05-08 10:20:00,76.97,77.03,76.96,76.99,12400.0,44.1044,44.1388,44.0987,44.1159,12400.0
2006-05-08 10:25:00,77.0,77.04,76.99,77.0,10900.0,44.1216,44.1445,44.1159,44.1216,10900.0
2006-05-08 10:30:00,77.01,77.01,76.86,76.9,10400.0,44.1273,44.1273,44.0414,44.0643,10400.0
2006-05-08 10:35:00,76.9,76.93,76.9,76.93,10700.0,44.0643,44.0815,44.0643,44.0815,10700.0
2006-05-08 10:40:00,76.92,76.94,76.9,76.92,15300.0,44.0757,44.0872,44.0643,44.0757,15300.0
2006-05-08 10:45:00,76.91,76.93,76.82,76.84,13600.0,44.07,44.0815,44.0184,44.0299,13600.0
2006-05-08 10:50:00,76.84,76.91,76.84,76.89,13300.0,44.0299,44.07,44.0299,44.0586,13300.0
2006-05-08 10:55:00,76.88,76.95,76.87,76.92,11500.0,44.0528,44.0929,44.0471,44.0757,11500.0
2006-05-08 11:00:00,76.91,76.95,76.91,76.93,18300.0,44.07,44.0929,44.07,44.0815,18300.0
2006-05-08 11:05:00,76.92,76.92,76.85,76.85,12000.0,44.0757,44.0757,44.0356,44.0356,12000.0
2006-05-08 11:10:00,76.85,76.89,76.83,76.87,10700.0,44.0356,44.0586,44.0242,44.0471,10700.0
2006-05-08 11:15:00,76.86,76.87,76.83,76.87,13000.0,44.0414,44.0471,44.0242,44.0471,13000.0
2006-05-08 11:20:00,76.85,76.89,76.79,76.85,17600.0,44.0356,44.0586,44.0013,44.0356,17600.0
2006-05-08 11:25:00,76.85,76.86,76.82,76.84,12000.0,44.0356,44.0414,44.0184,44.0299,12000.0
2006-05-08 11:30:00,76.83,76.86,76.83,76.84,5800.0,44.0242,44.0414,44.0242,44.0299,5800.0
2006-05-08 11:35:00,76.85,76.88,76.8,76.81,9800.0,44.0356,44.0528,44.007,44.0127,9800.0
2006-05-08 11:40:00,76.81,76.82,76.8,76.81,4300.0,44.0127,44.0184,44.007,44.0127,4300.0
2006-05-08 11:45:00,76.82,76.89,76.82,76.85,25800.0,44.0184,44.0586,44.0184,44.0356,25800.0
2006-05-08 11:50:00,76.85,76.86,76.8,76.8,5200.0,44.0356,44.0414,44.007,44.007,5200.0
2006-05-08 11:55:00,76.81,76.81,76.79,76.79,6600.0,44.0127,44.0127,44.0013,44.0013,6600.0
2006-05-08 12:00:00,76.8,76.81,76.77,76.8,26900.0,44.007,44.0127,43.9898,44.007,26900.0
2006-05-08 12:05:00,76.79,76.82,76.78,76.8,4600.0,44.0013,44.0184,43.9955,44.007,4600.0
2006-05-08 12:10:00,76.8,76.81,76.8,76.8,8100.0,44.007,44.0127,44.007,44.007,8100.0
2006-05-08 12:15:00,76.8,76.83,76.8,76.8,3900.0,44.007,44.0242,44.007,44.007,3900.0
2006-05-08 12:20:00,76.8,76.81,76.77,76.8,3700.0,44.007,44.0127,43.9898,44.007,3700.0
2006-05-08 12:25:00,76.8,76.81,76.8,76.81,9500.0,44.007,44.0127,44.007,44.0127,9500.0
2006-05-08 12:30:00,76.81,76.81,76.8,76.8,21900.0,44.0127,44.0127,44.007,44.007,21900.0
2006-05-08 12:35:00,76.8,76.81,76.7,76.7,20100.0,44.007,44.0127,43.9497,43.9497,20100.0
2006-05-08 12:40:00,76.74,76.81,76.72,76.8,9700.0,43.9726,44.0127,43.9611,44.007,9700.0
2006-05-08 12:45:00,76.82,76.89,76.8,76.89,27800.0,44.0184,44.0586,44.007,44.0586,27800.0
2006-05-08 12:50:00,76.89,76.95,76.89,76.94,21500.0,44.0586,44.0929,44.0586,44.0872,21500.0
2006-05-08 12:55:00,76.92,76.95,76.88,76.94,34000.0,44.0757,44.0929,44.0528,44.0872,34000.0
2006-05-08 13:00:00,76.93,76.97,76.91,76.93,14200.0,44.0815,44.1044,44.07,44.0815,14200.0
2006-05-08 13:05:00,76.91,76.93,76.91,76.93,8700.0,44.07,44.0815,44.07,44.0815,8700.0
2006-05-08 13:10:00,76.92,76.93,76.86,76.86,16700.0,44.0757,44.0815,44.0414,44.0414,16700.0
2006-05-08 13:15:00,76.88,76.88,76.79,76.79,6700.0,44.0528,44.0528,44.0013,44.0013,6700.0
2006-05-08 13:20:00,76.79,76.8,76.77,76.8,13900.0,44.0013,44.007,43.9898,44.007,13900.0
2006-05-08 13:25:00,76.81,76.81,76.75,76.76,11600.0,44.0127,44.0127,43.9783,43.9841,11600.0
2006-05-08 13:30:00,76.76,76.76,76.72,76.74,15000.0,43.9841,43.9841,43.9611,43.9726,15000.0
2006-05-08 13:35:00,76.71,76.72,76.69,76.7,10400.0,43.9554,43.9611,43.944,43.9497,10400.0
2006-05-08 13:40:00,76.69,76.7,76.65,76.65,23100.0,43.944,43.9497,43.921,43.921,23100.0
2006-05-08 13:45:00,76.66,76.67,76.6,76.62,14400.0,43.9268,43.9325,43.8924,43.9038,14400.0
2006-05-08 13:50:00,76.6,76.61,76.56,76.57,12700.0,43.8924,43.8981,43.8695,43.8752,12700.0
2006-05-08 13:55:00,76.57,76.67,76.57,76.65,16100.0,43.8752,43.9325,43.8752,43.921,16100.0
2006-05-08 14:00:00,76.64,76.67,76.62,76.62,15000.0,43.9153,43.9325,43.9038,43.9038,15000.0
2006-05-08 14:05:00,76.62,76.65,76.62,76.62,15000.0,43.9038,43.921,43.9038,43.9038,15000.0
2006-05-08 14:10:00,76.62,76.69,76.62,76.68,25900.0,43.9038,43.944,43.9038,43.9382,25900.0
2006-05-08 14:15:00,76.69,76.77,76.69,76.73,33100.0,43.944,43.9898,43.944,43.9669,33100.0
2006-05-08 14:20:00,76.73,76.73,76.66,76.66,14800.0,43.9669,43.9669,43.9268,43.9268,14800.0
2006-05-08 14:25:00,76.66,76.67,76.59,76.6,13700.0,43.9268,43.9325,43.8867,43.8924,13700.0
2006-05-08 14:30:00,76.6,76.61,76.55,76.59,19600.0,43.8924,43.8981,43.8637,43.8867,19600.0
2006-05-08 14:35:00,76.59,76.59,76.56,76.56,13200.0,43.8867,43.8867,43.8695,43.8695,13200.0
2006-05-08 14:40:00,76.57,76.57,76.53,76.56,16700.0,43.8752,43.8752,43.8523,43.8695,16700.0
2006-05-08 14:45:00,76.56,76.6,76.53,76.53,16300.0,43.8695,43.8924,43.8523,43.8523,16300.0
2006-05-08 14:50:00,76.53,76.59,76.5,76.5,18800.0,43.8523,43.8867,43.8351,43.8351,18800.0
2006-05-08 14:55:00,76.5,76.51,76.46,76.46,23300.0,43.8351,43.8408,43.8122,43.8122,23300.0
2006-05-08 15:00:00,76.46,76.46,76.36,76.39,21300.0,43.8122,43.8122,43.7549,43.7721,21300.0
2006-05-08 15:05:00,76.35,76.41,76.35,76.36,22900.0,43.7491,43.7835,43.7491,43.7549,22900.0
2006-05-08 15:10:00,76.36,76.49,76.36,76.49,28500.0,43.7549,43.8294,43.7549,43.8294,28500.0
2006-05-08 15:15:00,76.5,76.5,76.31,76.31,24300.0,43.8351,43.8351,43.7262,43.7262,24300.0
2006-05-08 15:20:00,76.31,76.31,76.18,76.18,21500.0,43.7262,43.7262,43.6517,43.6517,21500.0
2006-05-08 15:25:00,76.18,76.3,76.17,76.3,28000.0,43.6517,43.7205,43.646,43.7205,28000.0
2006-05-08 15:30:00,76.3,76.5,76.29,76.45,39100.0,43.7205,43.8351,43.7148,43.8064,39100.0
2006-05-08 15:35:00,76.45,76.48,76.4,76.41,29600.0,43.8064,43.8236,43.7778,43.7835,29600.0
2006-05-08 15:40:00,76.42,76.43,76.33,76.33,31300.0,43.7892,43.795,43.7377,43.7377,31300.0
2006-05-08 15:45:00,76.35,76.35,76.26,76.29,38300.0,43.7491,43.7491,43.6976,43.7148,38300.0
2006-05-08 15:50:00,76.28,76.29,76.23,76.28,44600.0,43.709,43.7148,43.6804,43.709,44600.0
2006-05-08 15:55:00,76.28,76.35,76.28,76.32,40300.0,43.709,43.7491,43.709,43.7319,40300.0
2006-05-09 09:30:00,76.37,76.5,76.3,76.3,22600.0,43.7606,43.8351,43.7205,43.7205,22600.0
2006-05-09 09:35:00,76.25,76.33,76.11,76.29,16800.0,43.6918,43.7377,43.6116,43.7148,16800.0
2006-05-09 09:40:00,76.28,76.28,76.12,76.23,11900.0,43.709,43.709,43.6173,43.6804,11900.0
2006-05-09 09:45:00,76.23,76.24,76.09,76.09,11100.0,43.6804,43.6861,43.6001,43.6001,11100.0
2006-05-09 09:50:00,76.07,76.08,76.0,76.01,12500.0,43.5887,43.5944,43.5486,43.5543,12500.0
2006-05-09 09:55:00,76.01,76.1,76.0,76.1,23200.0,43.5543,43.6059,43.5486,43.6059,23200.0
2006-05-09 10:00:00,76.05,76.09,75.99,76.0,11000.0,43.5772,43.6001,43.5428,43.5486,11000.0
2006-05-09 10:05:00,76.01,76.03,75.99,76.0,10300.0,43.5543,43.5658,43.5428,43.5486,10300.0
2006-05-09 10:10:00,75.99,76.07,75.99,76.06,13100.0,43.5428,43.5887,43.5428,43.583,13100.0
2006-05-09 10:15:00,76.0,76.0,75.9,75.9,28600.0,43.5486,43.5486,43.4913,43.4913,28600.0
2006-05-09 10:20:00,75.9,75.9,75.51,75.63,32200.0,43.4913,43.4913,43.2678,43.3366,32200.0
2006-05-09 10:25:00,75.63,75.81,75.57,75.81,31100.0,43.3366,43.4397,43.3022,43.4397,31100.0
2006-05-09 10:30:00,75.8,75.89,75.8,75.89,13000.0,43.434,43.4855,43.434,43.4855,13000.0
2006-05-09 10:35:00,75.89,75.99,75.87,75.97,24000.0,43.4855,43.5428,43.4741,43.5314,24000.0
2006-05-09 10:40:00,75.97,75.99,75.94,75.94,11800.0,43.5314,43.5428,43.5142,43.5142,11800.0
2006-05-09 10:45:00,75.92,75.93,75.91,75.91,8500.0,43.5027,43.5085,43.497,43.497,8500.0
2006-05-09 10:50:00,75.91,75.92,75.9,75.91,9400.0,43.497,43.5027,43.4913,43.497,9400.0
2006-05-09 10:55:00,75.9,75.91,75.82,75.88,26300.0,43.4913,43.497,43.4454,43.4798,26300.0
2006-05-09 11:00:00,75.91,75.95,75.81,75.81,13800.0,43.497,43.5199,43.4397,43.4397,13800.0
2006-05-09 11:05:00,75.82,75.83,75.78,75.79,9000.0,43.4454,43.4512,43.4225,43.4282,9000.0
2006-05-09 11:10:00,75.77,75.86,75.75,75.86,16900.0,43.4168,43.4684,43.4053,43.4684,16900.0
2006-05-09 11:15:00,75.88,75.9,75.85,75.9,9100.0,43.4798,43.4913,43.4626,43.4913,9100.0
2006-05-09 11:20:00,75.9,75.9,75.86,75.86,10400.0,43.4913,43.4913,43.4684,43.4684,10400.0
2006-05-09 11:25:00,75.86,75.88,75.85,75.86,6300.0,43.4684,43.4798,43.4626,43.4684,6300.0
2006-05-09 11:30:00,75.87,75.9,75.86,75.9,25300.0,43.4741,43.4913,43.4684,43.4913,25300.0
2006-05-09 11:35:00,75.91,75.93,75.89,75.89,4700.0,43.497,43.5085,43.4855,43.4855,4700.0
2006-05-09 11:40:00,75.9,75.92,75.87,75.87,21100.0,43.4913,43.5027,43.4741,43.4741,21100.0
2006-05-09 11:45:00,75.88,75.92,75.87,75.9,7700.0,43.4798,43.5027,43.4741,43.4913,7700.0
2006-05-09 11:50:00,75.9,75.95,75.89,75.94,14500.0,43.4913,43.5199,43.4855,43.5142,14500.0
2006-05-09 11:55:00,75.94,75.95,75.88,75.89,6400.0,43.5142,43.5199,43.4798,43.4855,6400.0
2006-05-09 12:00:00,75.89,75.94,75.88,75.94,26000.0,43.4855,43.5142,43.4798,43.5142,26000.0
2006-05-09 12:05:00,75.96,76.01,75.96,76.0,7100.0,43.5257,43.5543,43.5257,43.5486,7100.0
2006-05-09 12:10:00,76.0,76.01,75.97,75.97,20600.0,43.5486,43.5543,43.5314,43.5314,20600.0
2006-05-09 12:15:00,75.97,75.98,75.83,75.83,9000.0,43.5314,43.5371,43.4512,43.4512,9000.0
2006-05-09 12:20:00,75.83,75.84,75.78,75.78,8200.0,43.4512,43.4569,43.4225,43.4225,8200.0
2006-05-09 12:25:00,75.78,75.89,75.76,75.87,24200.0,43.4225,43.4855,43.4111,43.4741,24200.0
2006-05-09 12:30:00,75.88,75.91,75.86,75.91,11100.0,43.4798,43.497,43.4684,43.497,11100.0
2006-05-09 12:35:00,75.91,75.92,75.9,75.91,10400.0,43.497,43.5027,43.4913,43.497,10400.0
2006-05-09 12:40:00,75.91,75.92,75.89,75.89,10100.0,43.497,43.5027,43.4855,43.4855,10100.0
2006-05-09 12:45:00,75.89,75.89,75.81,75.87,19100.0,43.4855,43.4855,43.4397,43.4741,19100.0
2006-05-09 12:50:00,75.86,75.87,75.84,75.84,9400.0,43.4684,43.4741,43.4569,43.4569,9400.0
2006-05-09 12:55:00,75.85,75.88,75.85,75.87,11500.0,43.4626,43.4798,43.4626,43.4741,11500.0
2006-05-09 13:00:00,75.87,75.88,75.86,75.88,7900.0,43.4741,43.4798,43.4684,43.4798,7900.0
2006-05-09 13:05:00,75.88,75.92,75.88,75.92,18000.0,43.4798,43.5027,43.4798,43.5027,18000.0
2006-05-09 13:10:00,75.92,75.92,75.89,75.89,15300.0,43.5027,43.5027,43.4855,43.4855,15300.0
2006-05-09 13:15:00,75.88,75.88,75.8,75.8,12800.0,43.4798,43.4798,43.434,43.434,12800.0
2006-05-09 13:20:00,75.8,75.81,75.77,75.78,8700.0,43.434,43.4397,43.4168,43.4225,8700.0
2006-05-09 13:25:00,75.78,75.82,75.77,75.81,10600.0,43.4225,43.4454,43.4168,43.4397,10600.0
2006-05-09 13:30:00,75.8,75.89,75.79,75.86,12500.0,43.434,43.4855,43.4282,43.4684,12500.0
2006-05-09 13:35:00,75.87,75.87,75.81,75.82,4300.0,43.4741,43.4741,43.4397,43.4454,4300.0
2006-05-09 13:40:00,75.81,75.81,75.76,75.77,7400.0,43.4397,43.4397,43.4111,43.4168,7400.0
2006-05-09 13:45:00,75.76,75.77,75.75,75.75,9100.0,43.4111,43.4168,43.4053,43.4053,9100.0
2006-05-09 13:50:00,75.76,75.83,75.75,75.83,16700.0,43.4111,43.4512,43.4053,43.4512,16700.0
2006-05-09 13:55:00,75.83,75.89,75.83,75.87,36700.0,43.4512,43.4855,43.4512,43.4741,36700.0
2006-05-09 14:00:00,75.87,75.87,75.83,75.87,15400.0,43.4741,43.4741,43.4512,43.4741,15400.0
2006-05-09 14:05:00,75.88,75.9,75.87,75.89,10800.0,43.4798,43.4913,43.4741,43.4855,10800.0
2006-05-09 14:10:00,75.89,76.0,75.89,75.94,18500.0,43.4855,43.5486,43.4855,43.5142,18500.0
2006-05-09 14:15:00,75.99,76.08,75.96,76.07,15100.0,43.5428,43.5944,43.5257,43.5887,15100.0
2006-05-09 14:20:00,76.09,76.1,76.04,76.07,43300.0,43.6001,43.6059,43.5715,43.5887,43300.0
2006-05-09 14:25:00,76.06,76.07,76.03,76.03,9200.0,43.583,43.5887,43.5658,43.5658,9200.0
2006-05-09 14:30:00,76.03,76.03,75.98,75.98,14100.0,43.5658,43.5658,43.5371,43.5371,14100.0
2006-05-09 14:35:00,75.98,75.99,75.95,75.95,9100.0,43.5371,43.5428,43.5199,43.5199,9100.0
2006-05-09 14:40:00,75.95,76.01,75.95,76.01,37400.0,43.5199,43.5543,43.5199,43.5543,37400.0
2006-05-09 14:45:00,76.01,76.01,75.99,75.99,22100.0,43.5543,43.5543,43.5428,43.5428,22100.0
2006-05-09 14:50:00,75.99,76.0,75.97,75.99,15700.0,43.5428,43.5486,43.5314,43.5428,15700.0
2006-05-09 14:55:00,75.97,75.99,75.95,75.96,9900.0,43.5314,43.5428,43.5199,43.5257,9900.0
2006-05-09 15:00:00,75.96,75.96,75.88,75.93,16500.0,43.5257,43.5257,43.4798,43.5085,16500.0
2006-05-09 15:05:00,75.92,75.98,75.9,75.91,16300.0,43.5027,43.5371,43.4913,43.497,16300.0
2006-05-09 15:10:00,75.9,75.9,75.88,75.88,9000.0,43.4913,43.4913,43.4798,43.4798,9000.0
2006-05-09 15:15:00,75.89,75.89,75.83,75.84,14800.0,43.4855,43.4855,43.4512,43.4569,14800.0
2006-05-09 15:20:00,75.83,75.85,75.82,75.84,18400.0,43.4512,43.4626,43.4454,43.4569,18400.0
2006-05-09 15:25:00,75.85,75.85,75.8,75.8,14200.0,43.4626,43.4626,43.434,43.434,14200.0
2006-05-09 15:30:00,75.8,75.92,75.8,75.92,17500.0,43.434,43.5027,43.434,43.5027,17500.0
2006-05-09 15:35:00,75.92,75.96,75.92,75.93,49400.0,43.5027,43.5257,43.5027,43.5085,49400.0
2006-05-09 15:40:00,75.95,75.96,75.94,75.95,12600.0,43.5199,43.5257,43.5142,43.5199,12600.0
2006-05-09 15:45:00,75.95,75.96,75.93,75.94,15700.0,43.5199,43.5257,43.5085,43.5142,15700.0
2006-05-09 15:50:00,75.92,75.93,75.82,75.83,19700.0,43.5027,43.5085,43.4454,43.4512,19700.0
2006-05-09 15:55:00,75.82,75.84,75.8,75.81,27800.0,43.4454,43.4569,43.434,43.4397,27800.0
2006-05-10 09:30:00,76.0,76.13,76.0,76.06,37900.0,43.5486,43.6231,43.5486,43.583,37900.0
2006-05-10 09:35:00,76.06,76.3,76.06,76.28,13200.0,43.583,43.7205,43.583,43.709,13200.0
2006-05-10 09:40:00,76.28,76.29,76.18,76.25,32700.0,43.709,43.7148,43.6517,43.6918,32700.0
2006-05-10 09:45:00,76.26,76.4,76.24,76.36,13200.0,43.6976,43.7778,43.6861,43.7549,13200.0
2006-05-10 09:50:00,76.3,76.35,76.2,76.28,12200.0,43.7205,43.7491,43.6632,43.709,12200.0
2006-05-10 09:55:00,76.28,76.43,76.28,76.35,12400.0,43.709,43.795,43.709,43.7491,12400.0
2006-05-10 10:00:00,76.35,76.37,76.25,76.28,8500.0,43.7491,43.7606,43.6918,43.709,8500.0
2006-05-10 10:05:00,76.3,76.38,76.25,76.38,5000.0,43.7205,43.7663,43.6918,43.7663,5000.0
2006-05-10 10:10:00,76.38,76.44,76.35,76.44,9000.0,43.7663,43.8007,43.7491,43.8007,9000.0
2006-05-10 10:15:00,76.43,76.48,76.43,76.47,10100.0,43.795,43.8236,43.795,43.8179,10100.0
2006-05-10 10:20:00,76.46,76.5,76.46,76.49,9700.0,43.8122,43.8351,43.8122,43.8294,9700.0
2006-05-10 10:25:00,76.49,76.59,76.49,76.58,28900.0,43.8294,43.8867,43.8294,43.8809,28900.0
2006-05-10 10:30:00,76.58,76.73,76.57,76.7,27600.0,43.8809,43.9669,43.8752,43.9497,27600.0
2006-05-10 10:35:00,76.71,76.82,76.71,76.75,31100.0,43.9554,44.0184,43.9554,43.9783,31100.0
2006-05-10 10:40:00,76.76,76.78,76.74,76.78,8700.0,43.9841,43.9955,43.9726,43.9955,8700.0
2006-05-10 10:45:00,76.78,76.82,76.75,76.75,12100.0,43.9955,44.0184,43.9783,43.9783,12100.0
2006-05-10 10:50:00,76.76,76.76,76.7,76.74,18200.0,43.9841,43.9841,43.9497,43.9726,18200.0
2006-05-10 10:55:00,76.74,76.75,76.67,76.69,12200.0,43.9726,43.9783,43.9325,43.944,12200.0
2006-05-10 11:00:00,76.71,76.75,76.71,76.72,10900.0,43.9554,43.9783,43.9554,43.9611,10900.0
2006-05-10 11:05:00,76.72,76.72,76.63,76.68,9100.0,43.9611,43.9611,43.9096,43.9382,9100.0
2006-05-10 11:10:00,76.67,76.67,76.61,76.63,8500.0,43.9325,43.9325,43.8981,43.9096,8500.0
2006-05-10 11:15:00,76.63,76.66,76.62,76.66,10000.0,43.9096,43.9268,43.9038,43.9268,10000.0
2006-05-10 11:20:00,76.67,76.7,76.67,76.67,8800.0,43.9325,43.9497,43.9325,43.9325,8800.0
2006-05-10 11:25:00,76.69,76.77,76.69,76.76,16500.0,43.944,43.9898,43.944,43.9841,16500.0
2006-05-10 11:30:00,76.75,76.8,76.74,76.79,8400.0,43.9783,44.007,43.9726,44.0013,8400.0
2006-05-10 11:35:00,76.8,76.8,76.76,76.77,6100.0,44.007,44.007,43.9841,43.9898,6100.0
2006-05-10 11:40:00,76.75,76.79,76.75,76.79,8000.0,43.9783,44.0013,43.9783,44.0013,8000.0
2006-05-10 11:45:00,76.79,76.88,76.79,76.87,13800.0,44.0013,44.0528,44.0013,44.0471,13800.0
2006-05-10 11:50:00,76.87,76.88,76.82,76.84,16200.0,44.0471,44.0528,44.0184,44.0299,16200.0
2006-05-10 11:55:00,76.84,76.86,76.83,76.86,9500.0,44.0299,44.0414,44.0242,44.0414,9500.0
2006-05-10 12:00:00,76.86,76.89,76.86,76.86,16300.0,44.0414,44.0586,44.0414,44.0414,16300.0
2006-05-10 12:05:00,76.86,76.86,76.83,76.84,9000.0,44.0414,44.0414,44.0242,44.0299,9000.0
2006-05-10 12:10:00,76.84,76.86,76.82,76.86,4100.0,44.0299,44.0414,44.0184,44.0414,4100.0
2006-05-10 12:15:00,76.87,76.9,76.87,76.9,3800.0,44.0471,44.0643,44.0471,44.0643,3800.0
2006-05-10 12:20:00,76.89,76.9,76.89,76.89,12300.0,44.0586,44.0643,44.0586,44.0586,12300.0
2006-05-10 12:25:00,76.89,76.97,76.89,76.95,20800.0,44.0586,44.1044,44.0586,44.0929,20800.0
2006-05-10 12:30:00,76.95,76.97,76.95,76.96,5000.0,44.0929,44.1044,44.0929,44.0987,5000.0
2006-05-10 12:35:00,76.96,76.97,76.94,76.97,5400.0,44.0987,44.1044,44.0872,44.1044,5400.0
2006-05-10 12:40:00,76.96,76.97,76.93,76.93,4200.0,44.0987,44.1044,44.0815,44.0815,4200.0
2006-05-10 12:45:00,76.94,76.94,76.92,76.93,6900.0,44.0872,44.0872,44.0757,44.0815,6900.0
2006-05-10 12:50:00,76.93,76.94,76.9,76.92,4200.0,44.0815,44.0872,44.0643,44.0757,4200.0
2006-05-10 12:55:00,76.92,76.93,76.88,76.88,5200.0,44.0757,44.0815,44.0528,44.0528,5200.0
2006-05-10 13:00:00,76.88,76.9,76.88,76.88,4000.0,44.0528,44.0643,44.0528,44.0528,4000.0
2006-05-10 13:05:00,76.88,76.92,76.88,76.9,19900.0,44.0528,44.0757,44.0528,44.0643,19900.0
2006-05-10 13:10:00,76.9,76.92,76.89,76.89,5400.0,44.0643,44.0757,44.0586,44.0586,5400.0
2006-05-10 13:15:00,76.89,76.9,76.87,76.88,9000.0,44.0586,44.0643,44.0471,44.0528,9000.0
2006-05-10 13:20:00,76.88,76.97,76.88,76.97,27000.0,44.0528,44.1044,44.0528,44.1044,27000.0
2006-05-10 13:25:00,76.97,76.99,76.96,76.98,16300.0,44.1044,44.1159,44.0987,44.1101,16300.0
2006-05-10 13:30:00,76.98,76.99,76.94,76.97,18400.0,44.1101,44.1159,44.0872,44.1044,18400.0
2006-05-10 13:35:00,76.96,76.97,76.95,76.96,6400.0,44.0987,44.1044,44.0929,44.0987,6400.0
2006-05-10 13:40:00,76.95,76.96,76.94,76.95,11800.0,44.0929,44.0987,44.0872,44.0929,11800.0
2006-05-10 13:45:00,76.95,76.98,76.95,76.95,6700.0,44.0929,44.1101,44.0929,44.0929,6700.0
2006-05-10 13:50:00,76.95,76.96,76.93,76.94,4800.0,44.0929,44.0987,44.0815,44.0872,4800.0
2006-05-10 13:55:00,76.94,76.97,76.92,76.93,23000.0,44.0872,44.1044,44.0757,44.0815,23000.0
2006-05-10 14:00:00,76.94,76.96,76.9,76.9,8900.0,44.0872,44.0987,44.0643,44.0643,8900.0
2006-05-10 14:05:00,76.9,76.91,76.87,76.88,8200.0,44.0643,44.07,44.0471,44.0528,8200.0
2006-05-10 14:10:00,76.88,76.88,76.82,76.84,8500.0,44.0528,44.0528,44.0184,44.0299,8500.0
2006-05-10 14:15:00,76.82,76.87,76.46,76.64,26200.0,44.0184,44.0471,43.8122,43.9153,26200.0
2006-05-10 14:20:00,76.59,76.91,76.57,76.84,49600.0,43.8867,44.07,43.8752,44.0299,49600.0
2006-05-10 14:25:00,76.82,76.85,76.62,76.64,17200.0,44.0184,44.0356,43.9038,43.9153,17200.0
2006-05-10 14:30:00,76.63,76.78,76.63,76.74,17800.0,43.9096,43.9955,43.9096,43.9726,17800.0
2006-05-10 14:35:00,76.76,76.91,76.75,76.91,13100.0,43.9841,44.07,43.9783,44.07,13100.0
2006-05-10 14:40:00,76.9,76.99,76.89,76.99,34100.0,44.0643,44.1159,44.0586,44.1159,34100.0
2006-05-10 14:45:00,76.99,77.0,76.84,76.88,44600.0,44.1159,44.1216,44.0299,44.0528,44600.0
2006-05-10 14:50:00,76.88,76.95,76.88,76.94,8500.0,44.0528,44.0929,44.0528,44.0872,8500.0
2006-05-10 14:55:00,76.94,77.0,76.89,76.96,26400.0,44.0872,44.1216,44.0586,44.0987,26400.0
2006-05-10 15:00:00,76.97,76.98,76.94,76.96,20100.0,44.1044,44.1101,44.0872,44.0987,20100.0
2006-05-10 15:05:00,76.96,77.01,76.91,76.97,22900.0,44.0987,44.1273,44.07,44.1044,22900.0
2006-05-10 15:10:00,76.98,76.98,76.91,76.92,10300.0,44.1101,44.1101,44.07,44.0757,10300.0
2006-05-10 15:15:00,76.93,77.0,76.93,76.98,30000.0,44.0815,44.1216,44.0815,44.1101,30000.0
2006-05-10 15:20:00,76.98,76.99,76.92,76.93,13200.0,44.1101,44.1159,44.0757,44.0815,13200.0
2006-05-10 15:25:00,76.94,76.94,76.77,76.77,14700.0,44.0872,44.0872,43.9898,43.9898,14700.0
2006-05-10 15:30:00,76.79,76.79,76.7,76.7,35100.0,44.0013,44.0013,43.9497,43.9497,35100.0
2006-05-10 15:35:00,76.7,76.7,76.62,76.63,15600.0,43.9497,43.9497,43.9038,43.9096,15600.0
2006-05-10 15:40:00,76.65,76.67,76.62,76.66,15000.0,43.921,43.9325,43.9038,43.9268,15000.0
2006-05-10 15:45:00,76.65,76.71,76.65,76.7,28000.0,43.921,43.9554,43.921,43.9497,28000.0
2006-05-10 15:50:00,76.7,76.71,76.66,76.7,25200.0,43.9497,43.9554,43.9268,43.9497,25200.0
2006-05-10 15:55:00,76.71,76.72,76.67,76.68,40400.0,43.9554,43.9611,43.9325,43.9382,40400.0
2006-05-11 09:30:00,76.4,76.48,76.25,76.38,33800.0,43.7778,43.8236,43.6918,43.7663,33800.0
2006-05-11 09:35:00,76.35,76.43,76.34,76.38,14400.0,43.7491,43.795,43.7434,43.7663,14400.0
2006-05-11 09:40:00,76.38,76.52,76.32,76.33,11100.0,43.7663,43.8465,43.7319,43.7377,11100.0
2006-05-11 09:45:00,76.26,76.3,76.07,76.07,27600.0,43.6976,43.7205,43.5887,43.5887,27600.0
2006-05-11 09:50:00,76.07,76.26,76.06,76.21,28000.0,43.5887,43.6976,43.583,43.6689,28000.0
2006-05-11 09:55:00,76.22,76.48,76.22,76.35,13900.0,43.6746,43.8236,43.6746,43.7491,13900.0
2006-05-11 10:00:00,76.37,76.37,76.2,76.25,35400.0,43.7606,43.7606,43.6632,43.6918,35400.0
2006-05-11 10:05:00,76.24,76.46,76.21,76.32,25900.0,43.6861,43.8122,43.6689,43.7319,25900.0
2006-05-11 10:10:00,76.31,76.47,76.31,76.45,19600.0,43.7262,43.8179,43.7262,43.8064,19600.0
2006-05-11 10:15:00,76.43,76.5,76.43,76.47,34600.0,43.795,43.8351,43.795,43.8179,34600.0
2006-05-11 10:20:00,76.47,76.58,76.47,76.58,25300.0,43.8179,43.8809,43.8179,43.8809,25300.0
2006-05-11 10:25:00,76.61,76.61,76.51,76.51,15600.0,43.8981,43.8981,43.8408,43.8408,15600.0
2006-05-11 10:30:00,76.54,76.58,76.47,76.55,92400.0,43.858,43.8809,43.8179,43.8637,92400.0
2006-05-11 10:35:00,76.58,76.64,76.52,76.6,18500.0,43.8809,43.9153,43.8465,43.8924,18500.0
2006-05-11 10:40:00,76.62,76.65,76.54,76.55,10500.0,43.9038,43.921,43.858,43.8637,10500.0
2006-05-11 10:45:00,76.55,76.6,76.51,76.6,24200.0,43.8637,43.8924,43.8408,43.8924,24200.0
2006-05-11 10:50:00,76.59,76.67,76.59,76.65,4900.0,43.8867,43.9325,43.8867,43.921,4900.0
2006-05-11 10:55:00,76.67,76.7,76.59,76.61,10500.0,43.9325,43.9497,43.8867,43.8981,10500.0
2006-05-11 11:00:00,76.6,76.78,76.6,76.78,7300.0,43.8924,43.9955,43.8924,43.9955,7300.0
2006-05-11 11:05:00,76.76,76.83,76.75,76.82,10500.0,43.9841,44.0242,43.9783,44.0184,10500.0
2006-05-11 11:10:00,76.81,76.81,76.6,76.62,21300.0,44.0127,44.0127,43.8924,43.9038,21300.0
2006-05-11 11:15:00,76.62,76.68,76.58,76.65,10100.0,43.9038,43.9382,43.8809,43.921,10100.0
2006-05-11 11:20:00,76.67,76.69,76.62,76.67,15300.0,43.9325,43.944,43.9038,43.9325,15300.0
2006-05-11 11:25:00,76.68,76.68,76.58,76.61,10800.0,43.9382,43.9382,43.8809,43.8981,10800.0
2006-05-11 11:30:00,76.61,76.79,76.6,76.78,15700.0,43.8981,44.0013,43.8924,43.9955,15700.0
2006-05-11 11:35:00,76.78,76.78,76.72,76.72,16900.0,43.9955,43.9955,43.9611,43.9611,16900.0
2006-05-11 11:40:00,76.73,76.73,76.68,76.7,3700.0,43.9669,43.9669,43.9382,43.9497,3700.0
2006-05-11 11:45:00,76.69,76.7,76.67,76.68,12000.0,43.944,43.9497,43.9325,43.9382,12000.0
2006-05-11 11:50:00,76.67,76.68,76.63,76.66,9300.0,43.9325,43.9382,43.9096,43.9268,9300.0
2006-05-11 11:55:00,76.66,76.66,76.56,76.56,14300.0,43.9268,43.9268,43.8695,43.8695,14300.0
2006-05-11 12:00:00,76.54,76.59,76.53,76.57,13400.0,43.858,43.8867,43.8523,43.8752,13400.0
2006-05-11 12:05:00,76.59,76.59,76.47,76.49,20500.0,43.8867,43.8867,43.8179,43.8294,20500.0
2006-05-11 12:10:00,76.5,76.5,76.47,76.48,28800.0,43.8351,43.8351,43.8179,43.8236,28800.0
2006-05-11 12:15:00,76.48,76.53,76.48,76.53,10600.0,43.8236,43.8523,43.8236,43.8523,10600.0
2006-05-11 12:20:00,76.53,76.58,76.52,76.55,4500.0,43.8523,43.8809,43.8465,43.8637,4500.0
2006-05-11 12:25:00,76.53,76.55,76.5,76.5,3800.0,43.8523,43.8637,43.8351,43.8351,3800.0
2006-05-11 12:30:00,76.5,76.52,76.45,76.46,7800.0,43.8351,43.8465,43.8064,43.8122,7800.0
2006-05-11 12:35:00,76.46,76.53,76.46,76.53,9800.0,43.8122,43.8523,43.8122,43.8523,9800.0
2006-05-11 12:40:00,76.51,76.51,76.45,76.45,5100.0,43.8408,43.8408,43.8064,43.8064,5100.0
2006-05-11 12:45:00,76.46,76.46,76.41,76.42,12400.0,43.8122,43.8122,43.7835,43.7892,12400.0
2006-05-11 12:50:00,76.42,76.49,76.42,76.46,2800.0,43.7892,43.8294,43.7892,43.8122,2800.0
2006-05-11 12:55:00,76.48,76.54,76.48,76.54,4100.0,43.8236,43.858,43.8236,43.858,4100.0
2006-05-11 13:00:00,76.53,76.53,76.42,76.42,8900.0,43.8523,43.8523,43.7892,43.7892,8900.0
2006-05-11 13:05:00,76.45,76.5,76.4,76.45,16300.0,43.8064,43.8351,43.7778,43.8064,16300.0
2006-05-11 13:10:00,76.45,76.45,76.35,76.43,15400.0,43.8064,43.8064,43.7491,43.795,15400.0
2006-05-11 13:15:00,76.43,76.43,76.27,76.27,21700.0,43.795,43.795,43.7033,43.7033,21700.0
2006-05-11 13:20:00,76.27,76.3,76.19,76.24,38800.0,43.7033,43.7205,43.6574,43.6861,38800.0
2006-05-11 13:25:00,76.24,76.34,76.23,76.31,8700.0,43.6861,43.7434,43.6804,43.7262,8700.0
2006-05-11 13:30:00,76.28,76.32,76.23,76.24,8700.0,43.709,43.7319,43.6804,43.6861,8700.0
2006-05-11 13:35:00,76.25,76.34,76.25,76.3,23900.0,43.6918,43.7434,43.6918,43.7205,23900.0
2006-05-11 13:40:00,76.27,76.31,76.25,76.28,8100.0,43.7033,43.7262,43.6918,43.709,8100.0
2006-05-11 13:45:00,76.29,76.29,76.23,76.28,16300.0,43.7148,43.7148,43.6804,43.709,16300.0
2006-05-11 13:50:00,76.31,76.39,76.3,76.38,11100.0,43.7262,43.7721,43.7205,43.7663,11100.0
2006-05-11 13:55:00,76.38,76.38,76.32,76.36,5200.0,43.7663,43.7663,43.7319,43.7549,5200.0
2006-05-11 14:00:00,76.38,76.5,76.38,76.46,8600.0,43.7663,43.8351,43.7663,43.8122,8600.0
2006-05-11 14:05:00,76.47,76.51,76.43,76.51,16300.0,43.8179,43.8408,43.795,43.8408,16300.0
2006-05-11 14:10:00,76.51,76.51,76.38,76.39,7400.0,43.8408,43.8408,43.7663,43.7721,7400.0
2006-05-11 14:15:00,76.37,76.47,76.37,76.47,10600.0,43.7606,43.8179,43.7606,43.8179,10600.0
2006-05-11 14:20:00,76.48,76.52,76.46,76.52,11300.0,43.8236,43.8465,43.8122,43.8465,11300.0
2006-05-11 14:25:00,76.52,76.58,76.47,76.49,12400.0,43.8465,43.8809,43.8179,43.8294,12400.0
2006-05-11 14:30:00,76.48,76.49,76.43,76.44,13700.0,43.8236,43.8294,43.795,43.8007,13700.0
2006-05-11 14:35:00,76.44,76.45,76.4,76.42,7100.0,43.8007,43.8064,43.7778,43.7892,7100.0
2006-05-11 14:40:00,76.43,76.43,76.33,76.33,4800.0,43.795,43.795,43.7377,43.7377,4800.0
2006-05-11 14:45:00,76.3,76.41,76.3,76.33,16400.0,43.7205,43.7835,43.7205,43.7377,16400.0
2006-05-11 14:50:00,76.32,76.32,76.23,76.23,9500.0,43.7319,43.7319,43.6804,43.6804,9500.0
2006-05-11 14:55:00,76.22,76.26,76.18,76.24,12100.0,43.6746,43.6976,43.6517,43.6861,12100.0
2006-05-11 15:00:00,76.23,76.29,76.2,76.26,8100.0,43.6804,43.7148,43.6632,43.6976,8100.0
2006-05-11 15:05:00,76.2,76.32,76.2,76.31,38400.0,43.6632,43.7319,43.6632,43.7262,38400.0
2006-05-11 15:10:00,76.3,76.48,76.28,76.46,11300.0,43.7205,43.8236,43.709,43.8122,11300.0
2006-05-11 15:15:00,76.46,76.47,76.39,76.39,4700.0,43.8122,43.8179,43.7721,43.7721,4700.0
2006-05-11 15:20:00,76.39,76.39,76.31,76.31,9600.0,43.7721,43.7721,43.7262,43.7262,9600.0
2006-05-11 15:25:00,76.31,76.31,76.17,76.2,10100.0,43.7262,43.7262,43.646,43.6632,10100.0
2006-05-11 15:30:00,76.2,76.22,76.12,76.16,12400.0,43.6632,43.6746,43.6173,43.6403,12400.0
2006-05-11 15:35:00,76.16,76.21,76.16,76.2,10700.0,43.6403,43.6689,43.6403,43.6632,10700.0
2006-05-11 15:40:00,76.18,76.18,76.12,76.12,14100.0,43.6517,43.6517,43.6173,43.6173,14100.0
2006-05-11 15:45:00,76.12,76.15,76.11,76.14,11600.0,43.6173,43.6345,43.6116,43.6288,11600.0
2006-05-11 15:50:00,76.14,76.27,76.14,76.27,17300.0,43.6288,43.7033,43.6288,43.7033,17300.0
2006-05-11 15:55:00,76.26,76.32,76.25,76.27,12200.0,43.6976,43.7319,43.6918,43.7033,12200.0
2006-05-12 09:30:00,75.91,76.0,75.9,76.0,50600.0,43.497,43.5486,43.4913,43.5486,50600.0
2006-05-12 09:35:00,76.0,76.0,75.9,75.94,21700.0,43.5486,43.5486,43.4913,43.5142,21700.0
2006-05-12 09:40:00,75.92,75.92,75.8,75.81,15600.0,43.5027,43.5027,43.434,43.4397,15600.0
2006-05-12 09:45:00,75.78,75.78,75.52,75.64,17700.0,43.4225,43.4225,43.2735,43.3423,17700.0
2006-05-12 09:50:00,75.65,75.83,75.63,75.72,17500.0,43.348,43.4512,43.3366,43.3881,17500.0
2006-05-12 09:55:00,75.73,76.0,75.73,76.0,22400.0,43.3939,43.5486,43.3939,43.5486,22400.0
2006-05-12 10:00:00,76.0,76.1,75.99,76.0,10200.0,43.5486,43.6059,43.5428,43.5486,10200.0
2006-05-12 10:05:00,75.99,75.99,75.83,75.83,9600.0,43.5428,43.5428,43.4512,43.4512,9600.0
2006-05-12 10:10:00,75.83,75.87,75.83,75.85,11000.0,43.4512,43.4741,43.4512,43.4626,11000.0
2006-05-12 10:15:00,75.84,75.85,75.58,75.58,22300.0,43.4569,43.4626,43.3079,43.3079,22300.0
2006-05-12 10:20:00,75.59,75.71,75.54,75.62,17900.0,43.3136,43.3824,43.285,43.3308,17900.0
2006-05-12 10:25:00,75.63,75.66,75.62,75.63,4600.0,43.3366,43.3538,43.3308,43.3366,4600.0
2006-05-12 10:30:00,75.63,75.63,75.56,75.57,70700.0,43.3366,43.3366,43.2965,43.3022,70700.0
2006-05-12 10:35:00,75.6,75.61,75.51,75.61,13100.0,43.3194,43.3251,43.2678,43.3251,13100.0
2006-05-12 10:40:00,75.61,75.68,75.56,75.61,10300.0,43.3251,43.3652,43.2965,43.3251,10300.0
2006-05-12 10:45:00,75.57,75.61,75.41,75.41,44900.0,43.3022,43.3251,43.2105,43.2105,44900.0
2006-05-12 10:50:00,75.4,75.59,75.37,75.57,28200.0,43.2048,43.3136,43.1876,43.3022,28200.0
2006-05-12 10:55:00,75.57,75.68,75.57,75.67,25700.0,43.3022,43.3652,43.3022,43.3595,25700.0
2006-05-12 11:00:00,75.66,75.69,75.63,75.65,19000.0,43.3538,43.3709,43.3366,43.348,19000.0
2006-05-12 11:05:00,75.66,75.69,75.54,75.54,33300.0,43.3538,43.3709,43.285,43.285,33300.0
2006-05-12 11:10:00,75.53,75.53,75.41,75.49,12100.0,43.2793,43.2793,43.2105,43.2563,12100.0
2006-05-12 11:15:00,75.49,75.55,75.44,75.54,6900.0,43.2563,43.2907,43.2277,43.285,6900.0
2006-05-12 11:20:00,75.54,75.71,75.54,75.71,23500.0,43.285,43.3824,43.285,43.3824,23500.0
2006-05-12 11:25:00,75.69,75.7,75.63,75.69,7400.0,43.3709,43.3767,43.3366,43.3709,7400.0
2006-05-12 11:30:00,75.71,75.71,75.57,75.63,12800.0,43.3824,43.3824,43.3022,43.3366,12800.0
2006-05-12 11:35:00,75.61,75.65,75.6,75.62,5900.0,43.3251,43.348,43.3194,43.3308,5900.0
2006-05-12 11:40:00,75.65,75.8,75.65,75.79,26100.0,43.348,43.434,43.348,43.4282,26100.0
2006-05-12 11:45:00,75.79,75.81,75.72,75.72,14900.0,43.4282,43.4397,43.3881,43.3881,14900.0
2006-05-12 11:50:00,75.71,75.71,75.59,75.71,14100.0,43.3824,43.3824,43.3136,43.3824,14100.0
2006-05-12 11:55:00,75.75,75.8,75.74,75.75,8400.0,43.4053,43.434,43.3996,43.4053,8400.0
2006-05-12 12:00:00,75.78,75.93,75.73,75.82,14600.0,43.4225,43.5085,43.3939,43.4454,14600.0
2006-05-12 12:05:00,75.8,75.8,75.68,75.68,11500.0,43.434,43.434,43.3652,43.3652,11500.0
2006-05-12 12:10:00,75.69,75.72,75.64,75.72,9200.0,43.3709,43.3881,43.3423,43.3881,9200.0
2006-05-12 12:15:00,75.72,75.75,75.69,75.75,17500.0,43.3881,43.4053,43.3709,43.4053,17500.0
2006-05-12 12:20:00,75.75,75.84,75.73,75.84,9100.0,43.4053,43.4569,43.3939,43.4569,9100.0
2006-05-12 12:25:00,75.81,75.85,75.8,75.81,5700.0,43.4397,43.4626,43.434,43.4397,5700.0
2006-05-12 12:30:00,75.79,75.79,75.55,75.55,16800.0,43.4282,43.4282,43.2907,43.2907,16800.0
2006-05-12 12:35:00,75.55,75.6,75.47,75.57,22300.0,43.2907,43.3194,43.2449,43.3022,22300.0
2006-05-12 12:40:00,75.55,75.74,75.55,75.73,12500.0,43.2907,43.3996,43.2907,43.3939,12500.0
2006-05-12 12:45:00,75.72,75.72,75.63,75.65,15200.0,43.3881,43.3881,43.3366,43.348,15200.0
2006-05-12 12:50:00,75.61,75.61,75.44,75.44,3100.0,43.3251,43.3251,43.2277,43.2277,3100.0
2006-05-12 12:55:00,75.38,75.42,75.38,75.41,21800.0,43.1933,43.2162,43.1933,43.2105,21800.0
2006-05-12 13:00:00,75.41,75.43,75.3,75.41,15300.0,43.2105,43.222,43.1475,43.2105,15300.0
2006-05-12 13:05:00,75.42,75.42,75.25,75.25,13100.0,43.2162,43.2162,43.1188,43.1188,13100.0
2006-05-12 13:10:00,75.25,75.28,75.16,75.16,29200.0,43.1188,43.136,43.0673,43.0673,29200.0
2006-05-12 13:15:00,75.15,75.2,75.08,75.15,18100.0,43.0615,43.0902,43.0214,43.0615,18100.0
2006-05-12 13:20:00,75.14,75.18,75.11,75.15,10900.0,43.0558,43.0787,43.0386,43.0615,10900.0
2006-05-12 13:25:00,75.14,75.3,75.14,75.18,21200.0,43.0558,43.1475,43.0558,43.0787,21200.0
2006-05-12 13:30:00,75.18,75.23,75.15,75.23,7400.0,43.0787,43.1074,43.0615,43.1074,7400.0
2006-05-12 13:35:00,75.23,75.24,75.18,75.18,1900.0,43.1074,43.1131,43.0787,43.0787,1900.0
2006-05-12 13:40:00,75.18,75.19,75.16,75.19,15100.0,43.0787,43.0844,43.0673,43.0844,15100.0
2006-05-12 13:45:00,75.19,75.19,75.06,75.11,5800.0,43.0844,43.0844,43.01,43.0386,5800.0
2006-05-12 13:50:00,75.09,75.1,75.01,75.05,14700.0,43.0271,43.0329,42.9813,43.0042,14700.0
2006-05-12 13:55:00,75.03,75.12,75.01,75.04,11500.0,42.9928,43.0443,42.9813,42.9985,11500.0
2006-05-12 14:00:00,75.03,75.06,75.0,75.03,59600.0,42.9928,43.01,42.9756,42.9928,59600.0
2006-05-12 14:05:00,75.04,75.17,75.04,75.12,56800.0,42.9985,43.073,42.9985,43.0443,56800.0
2006-05-12 14:10:00,75.14,75.45,75.13,75.45,12900.0,43.0558,43.2334,43.0501,43.2334,12900.0
2006-05-12 14:15:00,75.41,75.42,75.34,75.4,25300.0,43.2105,43.2162,43.1704,43.2048,25300.0
2006-05-12 14:20:00,75.4,75.41,75.36,75.4,17200.0,43.2048,43.2105,43.1819,43.2048,17200.0
2006-05-12 14:25:00,75.41,75.46,75.4,75.41,14000.0,43.2105,43.2392,43.2048,43.2105,14000.0
2006-05-12 14:30:00,75.42,75.43,75.3,75.31,6100.0,43.2162,43.222,43.1475,43.1532,6100.0
2006-05-12 14:35:00,75.33,75.33,75.24,75.3,8700.0,43.1647,43.1647,43.1131,43.1475,8700.0
2006-05-12 14:40:00,75.31,75.33,75.22,75.27,14600.0,43.1532,43.1647,43.1016,43.1303,14600.0
2006-05-12 14:45:00,75.22,75.22,75.1,75.11,7300.0,43.1016,43.1016,43.0329,43.0386,7300.0
2006-05-12 14:50:00,75.08,75.08,74.95,74.95,15800.0,43.0214,43.0214,42.9469,42.9469,15800.0
2006-05-12 14:55:00,74.95,74.95,74.91,74.92,5800.0,42.9469,42.9469,42.924,42.9297,5800.0
2006-05-12 15:00:00,74.9,74.99,74.88,74.96,14400.0,42.9183,42.9698,42.9068,42.9527,14400.0
2006-05-12 15:05:00,74.95,74.95,74.78,74.78,17400.0,42.9469,42.9469,42.8495,42.8495,17400.0
2006-05-12 15:10:00,74.77,74.98,74.74,74.98,36500.0,42.8438,42.9641,42.8266,42.9641,36500.0
2006-05-12 15:15:00,74.98,75.03,74.95,75.0,32800.0,42.9641,42.9928,42.9469,42.9756,32800.0
2006-05-12 15:20:00,75.0,75.09,74.95,75.08,34000.0,42.9756,43.0271,42.9469,43.0214,34000.0
2006-05-12 15:25:00,75.08,75.14,75.06,75.06,36500.0,43.0214,43.0558,43.01,43.01,36500.0
2006-05-12 15:30:00,75.05,75.05,74.82,74.82,24100.0,43.0042,43.0042,42.8724,42.8724,24100.0
2006-05-12 15:35:00,74.83,74.83,74.71,74.74,26500.0,42.8782,42.8782,42.8094,42.8266,26500.0
2006-05-12 15:40:00,74.76,74.85,74.76,74.83,16900.0,42.838,42.8896,42.838,42.8782,16900.0
2006-05-12 15:45:00,74.83,74.98,74.82,74.86,42600.0,42.8782,42.9641,42.8724,42.8953,42600.0
2006-05-12 15:50:00,74.87,74.89,74.6,74.6,31300.0,42.9011,42.9125,42.7464,42.7464,31300.0
2006-05-12 15:55:00,74.59,74.65,74.58,74.63,70500.0,42.7406,42.775,42.7349,42.7636,70500.0
2006-05-15 09:30:00,74.87,74.88,74.74,74.77,31500.0,42.9011,42.9068,42.8266,42.8438,31500.0
2006-05-15 09:35:00,74.77,75.09,74.76,75.05,21400.0,42.8438,43.0271,42.838,43.0042,21400.0
2006-05-15 09:40:00,75.07,75.32,75.0,75.32,120000.0,43.0157,43.1589,42.9756,43.1589,120000.0
2006-05-15 09:45:00,75.35,75.45,75.25,75.45,25600.0,43.1761,43.2334,43.1188,43.2334,25600.0
2006-05-15 09:50:00,75.4,75.5,75.34,75.42,18500.0,43.2048,43.2621,43.1704,43.2162,18500.0
2006-05-15 09:55:00,75.42,75.53,75.39,75.39,34900.0,43.2162,43.2793,43.199,43.199,34900.0
2006-05-15 10:00:00,75.38,75.38,75.07,75.3,28600.0,43.1933,43.1933,43.0157,43.1475,28600.0
2006-05-15 10:05:00,75.3,75.32,75.09,75.15,24900.0,43.1475,43.1589,43.0271,43.0615,24900.0
2006-05-15 10:10:00,75.19,75.25,75.07,75.2,19900.0,43.0844,43.1188,43.0157,43.0902,19900.0
2006-05-15 10:15:00,75.2,75.29,75.19,75.29,16100.0,43.0902,43.1417,43.0844,43.1417,16100.0
2006-05-15 10:20:00,75.32,75.32,75.0,75.0,13000.0,43.1589,43.1589,42.9756,42.9756,13000.0
2006-05-15 10:25:00,75.0,75.19,74.95,75.19,19700.0,42.9756,43.0844,42.9469,43.0844,19700.0
2006-05-15 10:30:00,75.21,75.33,75.07,75.28,18200.0,43.0959,43.1647,43.0157,43.136,18200.0
2006-05-15 10:35:00,75.28,75.33,75.12,75.29,22500.0,43.136,43.1647,43.0443,43.1417,22500.0
2006-05-15 10:40:00,75.29,75.3,75.25,75.29,12700.0,43.1417,43.1475,43.1188,43.1417,12700.0
2006-05-15 10:45:00,75.29,75.48,75.28,75.48,15100.0,43.1417,43.2506,43.136,43.2506,15100.0
2006-05-15 10:50:00,75.49,75.55,75.43,75.47,27300.0,43.2563,43.2907,43.222,43.2449,27300.0
2006-05-15 10:55:00,75.47,75.47,75.1,75.19,17200.0,43.2449,43.2449,43.0329,43.0844,17200.0
2006-05-15 11:00:00,75.18,75.39,75.11,75.38,15400.0,43.0787,43.199,43.0386,43.1933,15400.0
2006-05-15 11:05:00,75.38,75.58,75.37,75.46,24400.0,43.1933,43.3079,43.1876,43.2392,24400.0
2006-05-15 11:10:00,75.45,75.49,75.29,75.35,40300.0,43.2334,43.2563,43.1417,43.1761,40300.0
2006-05-15 11:15:00,75.33,75.33,75.12,75.25,29800.0,43.1647,43.1647,43.0443,43.1188,29800.0
2006-05-15 11:20:00,75.26,75.31,75.18,75.19,15500.0,43.1246,43.1532,43.0787,43.0844,15500.0
2006-05-15 11:25:00,75.16,75.21,75.11,75.13,11700.0,43.0673,43.0959,43.0386,43.0501,11700.0
2006-05-15 11:30:00,75.13,75.28,75.13,75.26,19300.0,43.0501,43.136,43.0501,43.1246,19300.0
2006-05-15 11:35:00,75.26,75.26,75.11,75.15,11000.0,43.1246,43.1246,43.0386,43.0615,11000.0
2006-05-15 11:40:00,75.16,75.24,75.15,75.21,6900.0,43.0673,43.1131,43.0615,43.0959,6900.0
2006-05-15 11:45:00,75.18,75.22,75.07,75.2,6200.0,43.0787,43.1016,43.0157,43.0902,6200.0
2006-05-15 11:50:00,75.2,75.26,75.2,75.26,4900.0,43.0902,43.1246,43.0902,43.1246,4900.0
2006-05-15 11:55:00,75.27,75.29,75.21,75.21,8100.0,43.1303,43.1417,43.0959,43.0959,8100.0
2006-05-15 12:00:00,75.21,75.3,75.2,75.28,7500.0,43.0959,43.1475,43.0902,43.136,7500.0
2006-05-15 12:05:00,75.27,75.27,75.2,75.25,9500.0,43.1303,43.1303,43.0902,43.1188,9500.0
2006-05-15 12:10:00,75.25,75.26,75.21,75.25,53400.0,43.1188,43.1246,43.0959,43.1188,53400.0
2006-05-15 12:15:00,75.24,75.24,75.15,75.16,4700.0,43.1131,43.1131,43.0615,43.0673,4700.0
2006-05-15 12:20:00,75.14,75.21,75.11,75.17,6700.0,43.0558,43.0959,43.0386,43.073,6700.0
2006-05-15 12:25:00,75.17,75.24,75.17,75.24,4200.0,43.073,43.1131,43.073,43.1131,4200.0
2006-05-15 12:30:00,75.25,75.28,75.22,75.24,4100.0,43.1188,43.136,43.1016,43.1131,4100.0
2006-05-15 12:35:00,75.24,75.24,75.18,75.24,7500.0,43.1131,43.1131,43.0787,43.1131,7500.0
2006-05-15 12:40:00,75.25,75.25,75.17,75.23,4200.0,43.1188,43.1188,43.073,43.1074,4200.0
2006-05-15 12:45:00,75.23,75.3,75.23,75.26,6200.0,43.1074,43.1475,43.1074,43.1246,6200.0
2006-05-15 12:50:00,75.25,75.25,75.21,75.22,3900.0,43.1188,43.1188,43.0959,43.1016,3900.0
2006-05-15 12:55:00,75.2,75.22,75.15,75.15,3600.0,43.0902,43.1016,43.0615,43.0615,3600.0
2006-05-15 13:00:00,75.15,75.2,75.06,75.1,46700.0,43.0615,43.0902,43.01,43.0329,46700.0
2006-05-15 13:05:00,75.07,75.08,75.01,75.02,4500.0,43.0157,43.0214,42.9813,42.987,4500.0
2006-05-15 13:10:00,75.02,75.04,75.01,75.02,5600.0,42.987,42.9985,42.9813,42.987,5600.0
2006-05-15 13:15:00,75.02,75.02,74.98,74.98,10300.0,42.987,42.987,42.9641,42.9641,10300.0
2006-05-15 13:20:00,74.97,74.97,74.73,74.73,13200.0,42.9584,42.9584,42.8209,42.8209,13200.0
2006-05-15 13:25:00,74.75,74.94,74.7,74.92,27000.0,42.8323,42.9412,42.8037,42.9297,27000.0
2006-05-15 13:30:00,74.91,74.96,74.9,74.96,12900.0,42.924,42.9527,42.9183,42.9527,12900.0
2006-05-15 13:35:00,74.97,75.03,74.97,75.02,13600.0,42.9584,42.9928,42.9584,42.987,13600.0
2006-05-15 13:40:00,75.02,75.1,75.0,75.09,46800.0,42.987,43.0329,42.9756,43.0271,46800.0
2006-05-15 13:45:00,75.09,75.11,74.99,74.99,8500.0,43.0271,43.0386,42.9698,42.9698,8500.0
2006-05-15 13:50:00,74.98,74.98,74.83,74.85,12400.0,42.9641,42.9641,42.8782,42.8896,12400.0
2006-05-15 13:55:00,74.84,74.88,74.83,74.88,14700.0,42.8839,42.9068,42.8782,42.9068,14700.0
2006-05-15 14:00:00,74.88,74.95,74.88,74.95,5600.0,42.9068,42.9469,42.9068,42.9469,5600.0
2006-05-15 14:05:00,74.97,74.97,74.94,74.97,10200.0,42.9584,42.9584,42.9412,42.9584,10200.0
2006-05-15 14:10:00,74.99,74.99,74.94,74.95,10500.0,42.9698,42.9698,42.9412,42.9469,10500.0
2006-05-15 14:15:00,74.95,75.01,74.92,75.0,31500.0,42.9469,42.9813,42.9297,42.9756,31500.0
2006-05-15 14:20:00,75.0,75.13,75.0,75.11,7500.0,42.9756,43.0501,42.9756,43.0386,7500.0
2006-05-15 14:25:00,75.13,75.26,75.12,75.2,15400.0,43.0501,43.1246,43.0443,43.0902,15400.0
2006-05-15 14:30:00,75.17,75.32,75.14,75.32,15700.0,43.073,43.1589,43.0558,43.1589,15700.0
2006-05-15 14:35:00,75.33,75.38,75.29,75.36,16800.0,43.1647,43.1933,43.1417,43.1819,16800.0
2006-05-15 14:40:00,75.34,75.35,75.14,75.14,13300.0,43.1704,43.1761,43.0558,43.0558,13300.0
2006-05-15 14:45:00,75.14,75.22,75.07,75.07,19100.0,43.0558,43.1016,43.0157,43.0157,19100.0
2006-05-15 14:50:00,75.06,75.2,75.06,75.17,9800.0,43.01,43.0902,43.01,43.073,9800.0
2006-05-15 14:55:00,75.17,75.2,75.14,75.15,6800.0,43.073,43.0902,43.0558,43.0615,6800.0
2006-05-15 15:00:00,75.15,75.15,75.07,75.11,12500.0,43.0615,43.0615,43.0157,43.0386,12500.0
2006-05-15 15:05:00,75.11,75.25,75.11,75.23,17800.0,43.0386,43.1188,43.0386,43.1074,17800.0
2006-05-15 15:10:00,75.22,75.24,75.16,75.24,12600.0,43.1016,43.1131,43.0673,43.1131,12600.0
2006-05-15 15:15:00,75.24,75.28,75.19,75.22,25100.0,43.1131,43.136,43.0844,43.1016,25100.0
2006-05-15 15:20:00,75.23,75.25,75.15,75.21,11100.0,43.1074,43.1188,43.0615,43.0959,11100.0
2006-05-15 15:25:00,75.24,75.24,75.18,75.21,9700.0,43.1131,43.1131,43.0787,43.0959,9700.0
2006-05-15 15:30:00,75.22,75.34,75.2,75.33,14100.0,43.1016,43.1704,43.0902,43.1647,14100.0
2006-05-15 15:35:00,75.31,75.42,75.31,75.36,106100.0,43.1532,43.2162,43.1532,43.1819,106100.0
2006-05-15 15:40:00,75.39,75.4,75.32,75.36,14700.0,43.199,43.2048,43.1589,43.1819,14700.0
2006-05-15 15:45:00,75.36,75.46,75.36,75.45,14400.0,43.1819,43.2392,43.1819,43.2334,14400.0
2006-05-15 15:50:00,75.47,75.5,75.45,75.48,49500.0,43.2449,43.2621,43.2334,43.2506,49500.0
2006-05-15 15:55:00,75.5,75.5,75.4,75.41,36800.0,43.2621,43.2621,43.2048,43.2105,36800.0
2006-05-16 09:30:00,75.48,75.48,75.36,75.36,26700.0,43.2506,43.2506,43.1819,43.1819,26700.0
2006-05-16 09:35:00,75.36,75.48,75.35,75.43,29300.0,43.1819,43.2506,43.1761,43.222,29300.0
2006-05-16 09:40:00,75.44,75.5,75.4,75.44,24800.0,43.2277,43.2621,43.2048,43.2277,24800.0
2006-05-16 09:45:00,75.4,75.42,75.33,75.33,20700.0,43.2048,43.2162,43.1647,43.1647,20700.0
2006-05-16 09:50:00,75.34,75.39,75.33,75.39,40700.0,43.1704,43.199,43.1647,43.199,40700.0
2006-05-16 09:55:00,75.39,75.41,75.32,75.35,16300.0,43.199,43.2105,43.1589,43.1761,16300.0
2006-05-16 10:00:00,75.32,75.33,75.26,75.33,23000.0,43.1589,43.1647,43.1246,43.1647,23000.0
2006-05-16 10:05:00,75.31,75.34,75.29,75.29,15200.0,43.1532,43.1704,43.1417,43.1417,15200.0
2006-05-16 10:10:00,75.29,75.3,75.28,75.29,12300.0,43.1417,43.1475,43.136,43.1417,12300.0
2006-05-16 10:15:00,75.28,75.32,75.24,75.32,24700.0,43.136,43.1589,43.1131,43.1589,24700.0
2006-05-16 10:20:00,75.38,75.47,75.38,75.43,24700.0,43.1933,43.2449,43.1933,43.222,24700.0
2006-05-16 10:25:00,75.41,75.43,75.38,75.39,13100.0,43.2105,43.222,43.1933,43.199,13100.0
2006-05-16 10:30:00,75.39,75.48,75.38,75.48,15500.0,43.199,43.2506,43.1933,43.2506,15500.0
2006-05-16 10:35:00,75.46,75.48,75.42,75.45,17700.0,43.2392,43.2506,43.2162,43.2334,17700.0
2006-05-16 10:40:00,75.43,75.45,75.41,75.44,7500.0,43.222,43.2334,43.2105,43.2277,7500.0
2006-05-16 10:45:00,75.43,75.53,75.41,75.53,14000.0,43.222,43.2793,43.2105,43.2793,14000.0
2006-05-16 10:50:00,75.54,75.58,75.54,75.56,9600.0,43.285,43.3079,43.285,43.2965,9600.0
2006-05-16 10:55:00,75.57,75.57,75.49,75.49,9600.0,43.3022,43.3022,43.2563,43.2563,9600.0
2006-05-16 11:00:00,75.48,75.49,75.43,75.43,7600.0,43.2506,43.2563,43.222,43.222,7600.0
2006-05-16 11:05:00,75.42,75.59,75.42,75.58,24200.0,43.2162,43.3136,43.2162,43.3079,24200.0
2006-05-16 11:10:00,75.59,75.59,75.49,75.53,30800.0,43.3136,43.3136,43.2563,43.2793,30800.0
2006-05-16 11:15:00,75.53,75.54,75.5,75.5,9200.0,43.2793,43.285,43.2621,43.2621,9200.0
2006-05-16 11:20:00,75.51,75.58,75.5,75.58,10000.0,43.2678,43.3079,43.2621,43.3079,10000.0
2006-05-16 11:25:00,75.6,75.6,75.5,75.51,8800.0,43.3194,43.3194,43.2621,43.2678,8800.0
2006-05-16 11:30:00,75.5,75.51,75.45,75.5,28500.0,43.2621,43.2678,43.2334,43.2621,28500.0
2006-05-16 11:35:00,75.49,75.58,75.48,75.55,9600.0,43.2563,43.3079,43.2506,43.2907,9600.0
2006-05-16 11:40:00,75.55,75.56,75.45,75.45,19600.0,43.2907,43.2965,43.2334,43.2334,19600.0
2006-05-16 11:45:00,75.45,75.53,75.44,75.5,9600.0,43.2334,43.2793,43.2277,43.2621,9600.0
2006-05-16 11:50:00,75.47,75.55,75.47,75.55,6500.0,43.2449,43.2907,43.2449,43.2907,6500.0
2006-05-16 11:55:00,75.56,75.62,75.56,75.62,8400.0,43.2965,43.3308,43.2965,43.3308,8400.0
2006-05-16 12:00:00,75.62,75.63,75.5,75.51,22900.0,43.3308,43.3366,43.2621,43.2678,22900.0
2006-05-16 12:05:00,75.51,75.56,75.5,75.56,9400.0,43.2678,43.2965,43.2621,43.2965,9400.0
2006-05-16 12:10:00,75.56,75.6,75.53,75.53,7200.0,43.2965,43.3194,43.2793,43.2793,7200.0
2006-05-16 12:15:00,75.51,75.51,75.44,75.44,18200.0,43.2678,43.2678,43.2277,43.2277,18200.0
2006-05-16 12:20:00,75.43,75.49,75.42,75.45,22400.0,43.222,43.2563,43.2162,43.2334,22400.0
2006-05-16 12:25:00,75.45,75.57,75.45,75.56,7000.0,43.2334,43.3022,43.2334,43.2965,7000.0
2006-05-16 12:30:00,75.59,75.64,75.59,75.62,5600.0,43.3136,43.3423,43.3136,43.3308,5600.0
2006-05-16 12:35:00,75.62,75.83,75.62,75.81,30000.0,43.3308,43.4512,43.3308,43.4397,30000.0
2006-05-16 12:40:00,75.8,75.8,75.7,75.7,16900.0,43.434,43.434,43.3767,43.3767,16900.0
2006-05-16 12:45:00,75.7,75.7,75.64,75.64,3000.0,43.3767,43.3767,43.3423,43.3423,3000.0
2006-05-16 12:50:00,75.63,75.7,75.63,75.7,4200.0,43.3366,43.3767,43.3366,43.3767,4200.0
2006-05-16 12:55:00,75.68,75.85,75.68,75.85,12200.0,43.3652,43.4626,43.3652,43.4626,12200.0
2006-05-16 13:00:00,75.85,75.85,75.74,75.85,12800.0,43.4626,43.4626,43.3996,43.4626,12800.0
2006-05-16 13:05:00,75.86,75.9,75.83,75.9,12200.0,43.4684,43.4913,43.4512,43.4913,12200.0
2006-05-16 13:10:00,75.88,75.98,75.87,75.98,49800.0,43.4798,43.5371,43.4741,43.5371,49800.0
2006-05-16 13:15:00,75.97,75.97,75.85,75.85,2800.0,43.5314,43.5314,43.4626,43.4626,2800.0
2006-05-16 13:20:00,75.85,75.89,75.76,75.79,7100.0,43.4626,43.4855,43.4111,43.4282,7100.0
2006-05-16 13:25:00,75.81,75.88,75.76,75.88,9100.0,43.4397,43.4798,43.4111,43.4798,9100.0
2006-05-16 13:30:00,75.9,75.92,75.86,75.88,8800.0,43.4913,43.5027,43.4684,43.4798,8800.0
2006-05-16 13:35:00,75.87,75.87,75.79,75.79,8100.0,43.4741,43.4741,43.4282,43.4282,8100.0
2006-05-16 13:40:00,75.81,75.84,75.78,75.83,11800.0,43.4397,43.4569,43.4225,43.4512,11800.0
2006-05-16 13:45:00,75.83,75.93,75.83,75.92,17600.0,43.4512,43.5085,43.4512,43.5027,17600.0
2006-05-16 13:50:00,75.91,75.93,75.84,75.9,18100.0,43.497,43.5085,43.4569,43.4913,18100.0
2006-05-16 13:55:00,75.89,75.9,75.86,75.86,11900.0,43.4855,43.4913,43.4684,43.4684,11900.0
2006-05-16 14:00:00,75.86,75.89,75.81,75.86,24600.0,43.4684,43.4855,43.4397,43.4684,24600.0
2006-05-16 14:05:00,75.87,75.88,75.82,75.85,15000.0,43.4741,43.4798,43.4454,43.4626,15000.0
2006-05-16 14:10:00,75.85,75.87,75.82,75.82,18800.0,43.4626,43.4741,43.4454,43.4454,18800.0
2006-05-16 14:15:00,75.81,75.83,75.77,75.83,19000.0,43.4397,43.4512,43.4168,43.4512,19000.0
2006-05-16 14:20:00,75.83,75.83,75.78,75.81,40100.0,43.4512,43.4512,43.4225,43.4397,40100.0
2006-05-16 14:25:00,75.83,75.83,75.75,75.81,13500.0,43.4512,43.4512,43.4053,43.4397,13500.0
2006-05-16 14:30:00,75.8,75.92,75.8,75.91,9100.0,43.434,43.5027,43.434,43.497,9100.0
2006-05-16 14:35:00,75.92,75.95,75.86,75.87,8000.0,43.5027,43.5199,43.4684,43.4741,8000.0
2006-05-16 14:40:00,75.87,75.92,75.84,75.85,8900.0,43.4741,43.5027,43.4569,43.4626,8900.0
2006-05-16 14:45:00,75.85,75.92,75.84,75.9,22100.0,43.4626,43.5027,43.4569,43.4913,22100.0
2006-05-16 14:50:00,75.9,75.9,75.84,75.88,11000.0,43.4913,43.4913,43.4569,43.4798,11000.0
2006-05-16 14:55:00,75.88,75.88,75.78,75.82,11100.0,43.4798,43.4798,43.4225,43.4454,11100.0
2006-05-16 15:00:00,75.8,75.88,75.8,75.88,29600.0,43.434,43.4798,43.434,43.4798,29600.0
2006-05-16 15:05:00,75.89,75.92,75.88,75.9,8400.0,43.4855,43.5027,43.4798,43.4913,8400.0
2006-05-16 15:10:00,75.91,75.92,75.9,75.91,24400.0,43.497,43.5027,43.4913,43.497,24400.0
2006-05-16 15:15:00,75.91,75.92,75.9,75.9,48400.0,43.497,43.5027,43.4913,43.4913,48400.0
2006-05-16 15:20:00,75.9,75.91,75.83,75.83,22700.0,43.4913,43.497,43.4512,43.4512,22700.0
2006-05-16 15:25:00,75.83,75.83,75.78,75.8,13300.0,43.4512,43.4512,43.4225,43.434,13300.0
2006-05-16 15:30:00,75.8,75.86,75.8,75.85,18000.0,43.434,43.4684,43.434,43.4626,18000.0
2006-05-16 15:35:00,75.84,75.85,75.75,75.75,34100.0,43.4569,43.4626,43.4053,43.4053,34100.0
2006-05-16 15:40:00,75.75,75.76,75.63,75.63,19800.0,43.4053,43.4111,43.3366,43.3366,19800.0
2006-05-16 15:45:00,75.63,75.63,75.58,75.6,20900.0,43.3366,43.3366,43.3079,43.3194,20900.0
2006-05-16 15:50:00,75.62,75.68,75.6,75.68,18300.0,43.3308,43.3652,43.3194,43.3652,18300.0
2006-05-16 15:55:00,75.67,75.73,75.67,75.71,20300.0,43.3595,43.3939,43.3595,43.3824,20300.0
2006-05-17 09:30:00,74.92,75.0,74.9,74.95,32800.0,42.9297,42.9756,42.9183,42.9469,32800.0
2006-05-17 09:35:00,74.99,74.99,74.91,74.91,17400.0,42.9698,42.9698,42.924,42.924,17400.0
2006-05-17 09:40:00,74.91,74.92,74.81,74.87,23400.0,42.924,42.9297,42.8667,42.9011,23400.0
2006-05-17 09:45:00,74.84,75.1,74.84,75.09,17100.0,42.8839,43.0329,42.8839,43.0271,17100.0
2006-05-17 09:50:00,75.02,75.07,75.01,75.01,6700.0,42.987,43.0157,42.9813,42.9813,6700.0
2006-05-17 09:55:00,74.94,74.98,74.86,74.86,9300.0,42.9412,42.9641,42.8953,42.8953,9300.0
2006-05-17 10:00:00,74.82,74.84,74.75,74.8,50500.0,42.8724,42.8839,42.8323,42.861,50500.0
2006-05-17 10:05:00,74.79,74.81,74.56,74.58,13000.0,42.8552,42.8667,42.7234,42.7349,13000.0
2006-05-17 10:10:00,74.55,74.55,74.41,74.45,42400.0,42.7177,42.7177,42.6375,42.6604,42400.0
2006-05-17 10:15:00,74.44,74.47,74.21,74.38,38600.0,42.6547,42.6719,42.5229,42.6203,38600.0
2006-05-17 10:20:00,74.38,74.4,74.36,74.4,9800.0,42.6203,42.6318,42.6088,42.6318,9800.0
2006-05-17 10:25:00,74.39,74.41,74.29,74.3,19100.0,42.626,42.6375,42.5687,42.5745,19100.0
2006-05-17 10:30:00,74.26,74.31,74.25,74.31,9400.0,42.5515,42.5802,42.5458,42.5802,9400.0
2006-05-17 10:35:00,74.3,74.3,74.15,74.23,21000.0,42.5745,42.5745,42.4885,42.5344,21000.0
2006-05-17 10:40:00,74.22,74.38,74.21,74.35,11900.0,42.5286,42.6203,42.5229,42.6031,11900.0
2006-05-17 10:45:00,74.35,74.39,74.31,74.39,13700.0,42.6031,42.626,42.5802,42.626,13700.0
2006-05-17 10:50:00,74.39,74.44,74.36,74.4,19800.0,42.626,42.6547,42.6088,42.6318,19800.0
2006-05-17 10:55:00,74.4,74.48,74.4,74.44,6900.0,42.6318,42.6776,42.6318,42.6547,6900.0
2006-05-17 11:00:00,74.44,74.45,74.44,74.45,3400.0,42.6547,42.6604,42.6547,42.6604,3400.0
2006-05-17 11:05:00,74.45,74.45,74.44,74.45,41400.0,42.6604,42.6604,42.6547,42.6604,41400.0
2006-05-17 11:10:00,74.45,74.46,74.4,74.46,35500.0,42.6604,42.6661,42.6318,42.6661,35500.0
2006-05-17 11:15:00,74.46,74.49,74.43,74.45,80700.0,42.6661,42.6833,42.649,42.6604,80700.0
2006-05-17 11:20:00,74.44,74.46,74.39,74.41,18000.0,42.6547,42.6661,42.626,42.6375,18000.0
2006-05-17 11:25:00,74.38,74.4,74.25,74.26,8300.0,42.6203,42.6318,42.5458,42.5515,8300.0
2006-05-17 11:30:00,74.25,74.32,74.22,74.22,39200.0,42.5458,42.5859,42.5286,42.5286,39200.0
2006-05-17 11:35:00,74.23,74.24,74.13,74.23,20800.0,42.5344,42.5401,42.4771,42.5344,20800.0
2006-05-17 11:40:00,74.23,74.23,74.14,74.21,29500.0,42.5344,42.5344,42.4828,42.5229,29500.0
2006-05-17 11:45:00,74.21,74.3,74.14,74.18,37100.0,42.5229,42.5745,42.4828,42.5057,37100.0
2006-05-17 11:50:00,74.17,74.25,74.16,74.22,10700.0,42.5,42.5458,42.4942,42.5286,10700.0
2006-05-17 11:55:00,74.21,74.24,74.19,74.23,16300.0,42.5229,42.5401,42.5114,42.5344,16300.0
2006-05-17 12:00:00,74.24,74.24,74.2,74.2,8700.0,42.5401,42.5401,42.5172,42.5172,8700.0
2006-05-17 12:05:00,74.22,74.24,74.2,74.2,12800.0,42.5286,42.5401,42.5172,42.5172,12800.0
2006-05-17 12:10:00,74.2,74.25,74.16,74.16,69600.0,42.5172,42.5458,42.4942,42.4942,69600.0
2006-05-17 12:15:00,74.15,74.19,74.1,74.1,16900.0,42.4885,42.5114,42.4599,42.4599,16900.0
2006-05-17 12:20:00,74.11,74.15,74.1,74.14,9900.0,42.4656,42.4885,42.4599,42.4828,9900.0
2006-05-17 12:25:00,74.14,74.15,74.07,74.11,16100.0,42.4828,42.4885,42.4427,42.4656,16100.0
2006-05-17 12:30:00,74.12,74.29,74.12,74.28,11000.0,42.4713,42.5687,42.4713,42.563,11000.0
2006-05-17 12:35:00,74.27,74.36,74.27,74.35,23000.0,42.5573,42.6088,42.5573,42.6031,23000.0
2006-05-17 12:40:00,74.35,74.35,74.26,74.26,10100.0,42.6031,42.6031,42.5515,42.5515,10100.0
2006-05-17 12:45:00,74.27,74.27,74.13,74.13,4900.0,42.5573,42.5573,42.4771,42.4771,4900.0
2006-05-17 12:50:00,74.12,74.12,73.9,73.95,28200.0,42.4713,42.4713,42.3453,42.3739,28200.0
2006-05-17 12:55:00,73.95,73.98,73.9,73.98,33700.0,42.3739,42.3911,42.3453,42.3911,33700.0
2006-05-17 13:00:00,73.98,74.06,73.98,73.98,34100.0,42.3911,42.4369,42.3911,42.3911,34100.0
2006-05-17 13:05:00,73.98,73.98,73.9,73.96,11600.0,42.3911,42.3911,42.3453,42.3796,11600.0
2006-05-17 13:10:00,73.96,74.03,73.95,73.96,9100.0,42.3796,42.4198,42.3739,42.3796,9100.0
2006-05-17 13:15:00,73.96,73.97,73.91,73.94,9600.0,42.3796,42.3854,42.351,42.3682,9600.0
2006-05-17 13:20:00,73.93,74.0,73.93,73.97,12300.0,42.3625,42.4026,42.3625,42.3854,12300.0
2006-05-17 13:25:00,74.0,74.01,73.9,73.92,37800.0,42.4026,42.4083,42.3453,42.3567,37800.0
2006-05-17 13:30:00,73.92,73.93,73.85,73.86,33900.0,42.3567,42.3625,42.3166,42.3223,33900.0
2006-05-17 13:35:00,73.86,73.87,73.8,73.81,13400.0,42.3223,42.3281,42.288,42.2937,13400.0
2006-05-17 13:40:00,73.8,73.89,73.78,73.88,12000.0,42.288,42.3395,42.2765,42.3338,12000.0
2006-05-17 13:45:00,73.86,74.03,73.86,74.03,40800.0,42.3223,42.4198,42.3223,42.4198,40800.0
2006-05-17 13:50:00,74.0,74.1,74.0,74.1,20700.0,42.4026,42.4599,42.4026,42.4599,20700.0
2006-05-17 13:55:00,74.14,74.26,74.14,74.24,31000.0,42.4828,42.5515,42.4828,42.5401,31000.0
2006-05-17 14:00:00,74.25,74.25,74.22,74.23,32200.0,42.5458,42.5458,42.5286,42.5344,32200.0
2006-05-17 14:05:00,74.22,74.23,74.06,74.06,13000.0,42.5286,42.5344,42.4369,42.4369,13000.0
2006-05-17 14:10:00,74.03,74.03,73.9,73.9,19200.0,42.4198,42.4198,42.3453,42.3453,19200.0
2006-05-17 14:15:00,73.9,73.91,73.81,73.88,11400.0,42.3453,42.351,42.2937,42.3338,11400.0
2006-05-17 14:20:00,73.87,73.91,73.82,73.84,28400.0,42.3281,42.351,42.2994,42.3109,28400.0
2006-05-17 14:25:00,73.85,73.93,73.85,73.92,18200.0,42.3166,42.3625,42.3166,42.3567,18200.0
2006-05-17 14:30:00,73.92,73.93,73.84,73.84,8700.0,42.3567,42.3625,42.3109,42.3109,8700.0
2006-05-17 14:35:00,73.82,73.83,73.74,73.76,13400.0,42.2994,42.3052,42.2536,42.265,13400.0
2006-05-17 14:40:00,73.76,73.78,73.71,73.71,11000.0,42.265,42.2765,42.2364,42.2364,11000.0
2006-05-17 14:45:00,73.72,73.72,73.59,73.59,20000.0,42.2421,42.2421,42.1676,42.1676,20000.0
2006-05-17 14:50:00,73.57,73.57,73.32,73.5,33000.0,42.1562,42.1562,42.0129,42.1161,33000.0
2006-05-17 14:55:00,73.5,73.79,73.5,73.78,50600.0,42.1161,42.2822,42.1161,42.2765,50600.0
2006-05-17 15:00:00,73.79,73.85,73.7,73.74,70000.0,42.2822,42.3166,42.2307,42.2536,70000.0
2006-05-17 15:05:00,73.76,73.96,73.73,73.96,27400.0,42.265,42.3796,42.2479,42.3796,27400.0
2006-05-17 15:10:00,73.95,73.98,73.72,73.72,30700.0,42.3739,42.3911,42.2421,42.2421,30700.0
2006-05-17 15:15:00,73.74,73.81,73.66,73.66,24100.0,42.2536,42.2937,42.2077,42.2077,24100.0
2006-05-17 15:20:00,73.66,73.77,73.58,73.77,20700.0,42.2077,42.2708,42.1619,42.2708,20700.0
2006-05-17 15:25:00,73.8,73.82,73.74,73.77,38300.0,42.288,42.2994,42.2536,42.2708,38300.0
2006-05-17 15:30:00,73.77,73.86,73.71,73.71,22900.0,42.2708,42.3223,42.2364,42.2364,22900.0
2006-05-17 15:35:00,73.71,73.75,73.71,73.75,56500.0,42.2364,42.2593,42.2364,42.2593,56500.0
2006-05-17 15:40:00,73.74,73.75,73.6,73.65,24600.0,42.2536,42.2593,42.1734,42.202,24600.0
2006-05-17 15:45:00,73.66,73.66,73.42,73.46,46300.0,42.2077,42.2077,42.0702,42.0931,46300.0
2006-05-17 15:50:00,73.5,73.5,73.33,73.37,36000.0,42.1161,42.1161,42.0186,42.0416,36000.0
2006-05-17 15:55:00,73.37,73.38,73.33,73.33,70500.0,42.0416,42.0473,42.0186,42.0186,70500.0
2006-05-18 09:30:00,73.4,73.65,73.39,73.51,27500.0,42.0588,42.202,42.053,42.1218,27500.0
2006-05-18 09:35:00,73.51,73.61,73.46,73.46,7600.0,42.1218,42.1791,42.0931,42.0931,7600.0
2006-05-18 09:40:00,73.5,73.5,73.35,73.38,14100.0,42.1161,42.1161,42.0301,42.0473,14100.0
2006-05-18 09:45:00,73.38,73.45,73.35,73.37,57900.0,42.0473,42.0874,42.0301,42.0416,57900.0
2006-05-18 09:50:00,73.39,73.45,73.37,73.37,45100.0,42.053,42.0874,42.0416,42.0416,45100.0
2006-05-18 09:55:00,73.37,73.47,73.37,73.44,43200.0,42.0416,42.0989,42.0416,42.0817,43200.0
2006-05-18 10:00:00,73.45,73.45,73.35,73.41,26700.0,42.0874,42.0874,42.0301,42.0645,26700.0
2006-05-18 10:05:00,73.4,73.41,73.2,73.23,10700.0,42.0588,42.0645,41.9442,41.9613,10700.0
2006-05-18 10:10:00,73.22,73.24,73.05,73.05,25000.0,41.9556,41.9671,41.8582,41.8582,25000.0
2006-05-18 10:15:00,73.05,73.21,73.04,73.21,15300.0,41.8582,41.9499,41.8525,41.9499,15300.0
2006-05-18 10:20:00,73.27,73.35,73.26,73.35,31100.0,41.9843,42.0301,41.9785,42.0301,31100.0
2006-05-18 10:25:00,73.35,73.35,73.21,73.21,15800.0,42.0301,42.0301,41.9499,41.9499,15800.0
2006-05-18 10:30:00,73.2,73.37,73.2,73.21,24300.0,41.9442,42.0416,41.9442,41.9499,24300.0
2006-05-18 10:35:00,73.2,73.45,73.19,73.43,13500.0,41.9442,42.0874,41.9384,42.0759,13500.0
2006-05-18 10:40:00,73.45,73.45,73.39,73.41,54700.0,42.0874,42.0874,42.053,42.0645,54700.0
2006-05-18 10:45:00,73.42,73.42,73.32,73.4,10000.0,42.0702,42.0702,42.0129,42.0588,10000.0
2006-05-18 10:50:00,73.43,73.44,73.39,73.44,36300.0,42.0759,42.0817,42.053,42.0817,36300.0
2006-05-18 10:55:00,73.45,73.49,73.42,73.44,18100.0,42.0874,42.1103,42.0702,42.0817,18100.0
2006-05-18 11:00:00,73.45,73.46,73.29,73.29,29300.0,42.0874,42.0931,41.9957,41.9957,29300.0
2006-05-18 11:05:00,73.28,73.37,73.22,73.36,45900.0,41.99,42.0416,41.9556,42.0358,45900.0
2006-05-18 11:10:00,73.37,73.4,73.32,73.35,16500.0,42.0416,42.0588,42.0129,42.0301,16500.0
2006-05-18 11:15:00,73.35,73.36,73.31,73.36,14000.0,42.0301,42.0358,42.0072,42.0358,14000.0
2006-05-18 11:20:00,73.36,73.4,73.31,73.32,14200.0,42.0358,42.0588,42.0072,42.0129,14200.0
2006-05-18 11:25:00,73.35,73.45,73.34,73.44,20200.0,42.0301,42.0874,42.0244,42.0817,20200.0
2006-05-18 11:30:00,73.44,73.44,73.39,73.4,15100.0,42.0817,42.0817,42.053,42.0588,15100.0
2006-05-18 11:35:00,73.39,73.4,73.3,73.34,30100.0,42.053,42.0588,42.0015,42.0244,30100.0
2006-05-18 11:40:00,73.35,73.4,73.33,73.33,9800.0,42.0301,42.0588,42.0186,42.0186,9800.0
2006-05-18 11:45:00,73.32,73.37,73.27,73.33,8800.0,42.0129,42.0416,41.9843,42.0186,8800.0
2006-05-18 11:50:00,73.33,73.33,73.02,73.04,20700.0,42.0186,42.0186,41.841,41.8525,20700.0
2006-05-18 11:55:00,73.04,73.16,73.04,73.16,20700.0,41.8525,41.9212,41.8525,41.9212,20700.0
2006-05-18 12:00:00,73.15,73.22,73.07,73.19,15900.0,41.9155,41.9556,41.8697,41.9384,15900.0
2006-05-18 12:05:00,73.18,73.45,73.18,73.45,32900.0,41.9327,42.0874,41.9327,42.0874,32900.0
2006-05-18 12:10:00,73.45,73.45,73.34,73.34,29200.0,42.0874,42.0874,42.0244,42.0244,29200.0
2006-05-18 12:15:00,73.39,73.44,73.14,73.14,9900.0,42.053,42.0817,41.9098,41.9098,9900.0
2006-05-18 12:20:00,73.14,73.24,73.06,73.18,16300.0,41.9098,41.9671,41.8639,41.9327,16300.0
2006-05-18 12:25:00,73.2,73.42,73.2,73.41,10400.0,41.9442,42.0702,41.9442,42.0645,10400.0
2006-05-18 12:30:00,73.41,73.58,73.41,73.54,28300.0,42.0645,42.1619,42.0645,42.139,28300.0
2006-05-18 12:35:00,73.54,73.61,73.52,73.58,12500.0,42.139,42.1791,42.1275,42.1619,12500.0
2006-05-18 12:40:00,73.57,73.58,73.47,73.48,4500.0,42.1562,42.1619,42.0989,42.1046,4500.0
2006-05-18 12:45:00,73.46,73.49,73.44,73.46,31300.0,42.0931,42.1103,42.0817,42.0931,31300.0
2006-05-18 12:50:00,73.47,73.51,73.47,73.51,13200.0,42.0989,42.1218,42.0989,42.1218,13200.0
2006-05-18 12:55:00,73.51,73.62,73.5,73.61,5800.0,42.1218,42.1848,42.1161,42.1791,5800.0
2006-05-18 13:00:00,73.59,73.59,73.46,73.5,5100.0,42.1676,42.1676,42.0931,42.1161,5100.0
2006-05-18 13:05:00,73.5,73.5,73.4,73.4,7600.0,42.1161,42.1161,42.0588,42.0588,7600.0
2006-05-18 13:10:00,73.4,73.44,73.35,73.4,10600.0,42.0588,42.0817,42.0301,42.0588,10600.0
2006-05-18 13:15:00,73.4,73.52,73.37,73.5,9200.0,42.0588,42.1275,42.0416,42.1161,9200.0
2006-05-18 13:20:00,73.47,73.49,73.47,73.49,2400.0,42.0989,42.1103,42.0989,42.1103,2400.0
2006-05-18 13:25:00,73.52,73.59,73.51,73.52,7200.0,42.1275,42.1676,42.1218,42.1275,7200.0
2006-05-18 13:30:00,73.53,73.53,73.48,73.5,9800.0,42.1332,42.1332,42.1046,42.1161,9800.0
2006-05-18 13:35:00,73.5,73.67,73.5,73.66,26900.0,42.1161,42.2135,42.1161,42.2077,26900.0
2006-05-18 13:40:00,73.66,73.66,73.59,73.65,34300.0,42.2077,42.2077,42.1676,42.202,34300.0
2006-05-18 13:45:00,73.65,73.65,73.57,73.65,8800.0,42.202,42.202,42.1562,42.202,8800.0
2006-05-18 13:50:00,73.63,73.69,73.63,73.65,6700.0,42.1905,42.2249,42.1905,42.202,6700.0
2006-05-18 13:55:00,73.66,73.66,73.6,73.64,3500.0,42.2077,42.2077,42.1734,42.1963,3500.0
2006-05-18 14:00:00,73.62,73.66,73.53,73.66,7200.0,42.1848,42.2077,42.1332,42.2077,7200.0
2006-05-18 14:05:00,73.67,73.67,73.59,73.59,7300.0,42.2135,42.2135,42.1676,42.1676,7300.0
2006-05-18 14:10:00,73.59,73.59,73.45,73.45,8900.0,42.1676,42.1676,42.0874,42.0874,8900.0
2006-05-18 14:15:00,73.44,73.56,73.44,73.56,11100.0,42.0817,42.1504,42.0817,42.1504,11100.0
2006-05-18 14:20:00,73.57,73.66,73.57,73.65,13800.0,42.1562,42.2077,42.1562,42.202,13800.0
2006-05-18 14:25:00,73.65,73.65,73.62,73.64,89400.0,42.202,42.202,42.1848,42.1963,89400.0
2006-05-18 14:30:00,73.64,73.68,73.61,73.68,19700.0,42.1963,42.2192,42.1791,42.2192,19700.0
2006-05-18 14:35:00,73.68,73.81,73.68,73.81,12700.0,42.2192,42.2937,42.2192,42.2937,12700.0
2006-05-18 14:40:00,73.81,73.86,73.8,73.8,12400.0,42.2937,42.3223,42.288,42.288,12400.0
2006-05-18 14:45:00,73.81,73.82,73.75,73.75,14100.0,42.2937,42.2994,42.2593,42.2593,14100.0
2006-05-18 14:50:00,73.75,73.78,73.71,73.72,2500.0,42.2593,42.2765,42.2364,42.2421,2500.0
2006-05-18 14:55:00,73.69,73.7,73.59,73.59,10400.0,42.2249,42.2307,42.1676,42.1676,10400.0
2006-05-18 15:00:00,73.59,73.66,73.54,73.66,17800.0,42.1676,42.2077,42.139,42.2077,17800.0
2006-05-18 15:05:00,73.67,73.75,73.67,73.7,24800.0,42.2135,42.2593,42.2135,42.2307,24800.0
2006-05-18 15:10:00,73.7,73.71,73.58,73.58,15800.0,42.2307,42.2364,42.1619,42.1619,15800.0
2006-05-18 15:15:00,73.55,73.55,73.47,73.52,13300.0,42.1447,42.1447,42.0989,42.1275,13300.0
2006-05-18 15:20:00,73.52,73.53,73.2,73.23,17600.0,42.1275,42.1332,41.9442,41.9613,17600.0
2006-05-18 15:25:00,73.2,73.2,73.1,73.18,28000.0,41.9442,41.9442,41.8869,41.9327,28000.0
2006-05-18 15:30:00,73.18,73.42,73.18,73.4,49300.0,41.9327,42.0702,41.9327,42.0588,49300.0
2006-05-18 15:35:00,73.41,73.41,73.26,73.28,14700.0,42.0645,42.0645,41.9785,41.99,14700.0
2006-05-18 15:40:00,73.27,73.27,72.92,72.95,34500.0,41.9843,41.9843,41.7837,41.8009,34500.0
2006-05-18 15:45:00,72.94,73.06,72.94,73.06,22300.0,41.7952,41.8639,41.7952,41.8639,22300.0
2006-05-18 15:50:00,73.06,73.17,73.02,73.16,19100.0,41.8639,41.927,41.841,41.9212,19100.0
2006-05-18 15:55:00,73.17,73.25,73.1,73.1,35900.0,41.927,41.9728,41.8869,41.8869,35900.0
2006-05-19 09:30:00,73.25,73.31,73.21,73.26,153300.0,41.9728,42.0072,41.9499,41.9785,153300.0
2006-05-19 09:35:00,73.25,73.31,73.06,73.3,25900.0,41.9728,42.0072,41.8639,42.0015,25900.0
2006-05-19 09:40:00,73.3,73.59,73.3,73.38,22300.0,42.0015,42.1676,42.0015,42.0473,22300.0
2006-05-19 09:45:00,73.33,73.38,73.22,73.29,10700.0,42.0186,42.0473,41.9556,41.9957,10700.0
2006-05-19 09:50:00,73.29,73.46,73.29,73.33,9000.0,41.9957,42.0931,41.9957,42.0186,9000.0
2006-05-19 09:55:00,73.29,73.39,73.18,73.36,17500.0,41.9957,42.053,41.9327,42.0358,17500.0
2006-05-19 10:00:00,73.36,73.45,73.3,73.41,11400.0,42.0358,42.0874,42.0015,42.0645,11400.0
2006-05-19 10:05:00,73.41,73.41,73.22,73.3,13000.0,42.0645,42.0645,41.9556,42.0015,13000.0
2006-05-19 10:10:00,73.3,73.46,73.28,73.38,11900.0,42.0015,42.0931,41.99,42.0473,11900.0
2006-05-19 10:15:00,73.38,73.55,73.37,73.45,44400.0,42.0473,42.1447,42.0416,42.0874,44400.0
2006-05-19 10:20:00,73.45,73.5,73.45,73.48,26700.0,42.0874,42.1161,42.0874,42.1046,26700.0
2006-05-19 10:25:00,73.48,73.53,73.46,73.52,11400.0,42.1046,42.1332,42.0931,42.1275,11400.0
2006-05-19 10:30:00,73.51,73.62,73.51,73.59,11700.0,42.1218,42.1848,42.1218,42.1676,11700.0
2006-05-19 10:35:00,73.61,73.73,73.61,73.71,10600.0,42.1791,42.2479,42.1791,42.2364,10600.0
2006-05-19 10:40:00,73.71,73.82,73.64,73.82,30400.0,42.2364,42.2994,42.1963,42.2994,30400.0
2006-05-19 10:45:00,73.81,73.83,73.73,73.73,42400.0,42.2937,42.3052,42.2479,42.2479,42400.0
2006-05-19 10:50:00,73.73,73.78,73.68,73.71,13400.0,42.2479,42.2765,42.2192,42.2364,13400.0
2006-05-19 10:55:00,73.69,73.72,73.65,73.69,7500.0,42.2249,42.2421,42.202,42.2249,7500.0
2006-05-19 11:00:00,73.69,73.69,73.62,73.65,11300.0,42.2249,42.2249,42.1848,42.202,11300.0
2006-05-19 11:05:00,73.61,73.66,73.6,73.61,17400.0,42.1791,42.2077,42.1734,42.1791,17400.0
2006-05-19 11:10:00,73.59,73.65,73.35,73.39,62800.0,42.1676,42.202,42.0301,42.053,62800.0
2006-05-19 11:15:00,73.38,73.77,73.35,73.72,21900.0,42.0473,42.2708,42.0301,42.2421,21900.0
2006-05-19 11:20:00,73.73,74.0,73.72,73.94,37400.0,42.2479,42.4026,42.2421,42.3682,37400.0
2006-05-19 11:25:00,73.95,74.02,73.8,73.95,33000.0,42.3739,42.414,42.288,42.3739,33000.0
2006-05-19 11:30:00,73.96,74.08,73.95,74.04,11800.0,42.3796,42.4484,42.3739,42.4255,11800.0
2006-05-19 11:35:00,74.05,74.05,73.97,73.98,16100.0,42.4312,42.4312,42.3854,42.3911,16100.0
2006-05-19 11:40:00,73.98,73.98,73.82,73.84,31800.0,42.3911,42.3911,42.2994,42.3109,31800.0
2006-05-19 11:45:00,73.82,73.95,73.82,73.92,29100.0,42.2994,42.3739,42.2994,42.3567,29100.0
2006-05-19 11:50:00,73.86,73.91,73.8,73.81,7100.0,42.3223,42.351,42.288,42.2937,7100.0
2006-05-19 11:55:00,73.78,73.78,73.74,73.76,28000.0,42.2765,42.2765,42.2536,42.265,28000.0
2006-05-19 12:00:00,73.77,73.89,73.77,73.89,11400.0,42.2708,42.3395,42.2708,42.3395,11400.0
2006-05-19 12:05:00,73.92,74.07,73.9,74.07,17900.0,42.3567,42.4427,42.3453,42.4427,17900.0
2006-05-19 12:10:00,74.09,74.23,74.09,74.16,38800.0,42.4541,42.5344,42.4541,42.4942,38800.0
2006-05-19 12:15:00,74.13,74.17,74.07,74.14,13900.0,42.4771,42.5,42.4427,42.4828,13900.0
2006-05-19 12:20:00,74.12,74.16,74.06,74.13,11400.0,42.4713,42.4942,42.4369,42.4771,11400.0
2006-05-19 12:25:00,74.14,74.24,74.14,74.24,33600.0,42.4828,42.5401,42.4828,42.5401,33600.0
2006-05-19 12:30:00,74.23,74.28,74.2,74.27,33300.0,42.5344,42.563,42.5172,42.5573,33300.0
2006-05-19 12:35:00,74.27,74.52,74.27,74.52,38300.0,42.5573,42.7005,42.5573,42.7005,38300.0
2006-05-19 12:40:00,74.5,74.58,74.39,74.58,48400.0,42.6891,42.7349,42.626,42.7349,48400.0
2006-05-19 12:45:00,74.58,74.61,74.41,74.41,20100.0,42.7349,42.7521,42.6375,42.6375,20100.0
2006-05-19 12:50:00,74.4,74.47,74.4,74.46,13200.0,42.6318,42.6719,42.6318,42.6661,13200.0
2006-05-19 12:55:00,74.45,74.45,74.25,74.27,26900.0,42.6604,42.6604,42.5458,42.5573,26900.0
2006-05-19 13:00:00,74.27,74.28,74.15,74.15,14100.0,42.5573,42.563,42.4885,42.4885,14100.0
2006-05-19 13:05:00,74.17,74.23,74.1,74.18,6500.0,42.5,42.5344,42.4599,42.5057,6500.0
2006-05-19 13:10:00,74.18,74.22,74.13,74.22,25100.0,42.5057,42.5286,42.4771,42.5286,25100.0
2006-05-19 13:15:00,74.26,74.34,74.26,74.33,6600.0,42.5515,42.5974,42.5515,42.5917,6600.0
2006-05-19 13:20:00,74.34,74.5,74.3,74.49,9400.0,42.5974,42.6891,42.5745,42.6833,9400.0
2006-05-19 13:25:00,74.45,74.51,74.34,74.38,37200.0,42.6604,42.6948,42.5974,42.6203,37200.0
2006-05-19 13:30:00,74.36,74.43,74.3,74.33,6900.0,42.6088,42.649,42.5745,42.5917,6900.0
2006-05-19 13:35:00,74.38,74.4,74.35,74.35,5500.0,42.6203,42.6318,42.6031,42.6031,5500.0
2006-05-19 13:40:00,74.34,74.4,74.26,74.35,18000.0,42.5974,42.6318,42.5515,42.6031,18000.0
2006-05-19 13:45:00,74.36,74.39,74.31,74.33,12200.0,42.6088,42.626,42.5802,42.5917,12200.0
2006-05-19 13:50:00,74.35,74.36,74.24,74.26,28800.0,42.6031,42.6088,42.5401,42.5515,28800.0
2006-05-19 13:55:00,74.25,74.32,74.21,74.24,11400.0,42.5458,42.5859,42.5229,42.5401,11400.0
2006-05-19 14:00:00,74.21,74.36,74.21,74.23,18900.0,42.5229,42.6088,42.5229,42.5344,18900.0
2006-05-19 14:05:00,74.23,74.26,74.2,74.21,23100.0,42.5344,42.5515,42.5172,42.5229,23100.0
2006-05-19 14:10:00,74.21,74.22,74.2,74.2,10500.0,42.5229,42.5286,42.5172,42.5172,10500.0
2006-05-19 14:15:00,74.21,74.28,74.21,74.25,9100.0,42.5229,42.563,42.5229,42.5458,9100.0
2006-05-19 14:20:00,74.25,74.26,74.2,74.22,5000.0,42.5458,42.5515,42.5172,42.5286,5000.0
2006-05-19 14:25:00,74.24,74.3,74.2,74.3,7700.0,42.5401,42.5745,42.5172,42.5745,7700.0
2006-05-19 14:30:00,74.3,74.3,74.18,74.18,14100.0,42.5745,42.5745,42.5057,42.5057,14100.0
2006-05-19 14:35:00,74.2,74.25,74.2,74.22,25400.0,42.5172,42.5458,42.5172,42.5286,25400.0
2006-05-19 14:40:00,74.22,74.37,74.22,74.37,10100.0,42.5286,42.6146,42.5286,42.6146,10100.0
2006-05-19 14:45:00,74.36,74.47,74.34,74.46,21100.0,42.6088,42.6719,42.5974,42.6661,21100.0
2006-05-19 14:50:00,74.45,74.45,74.14,74.14,47600.0,42.6604,42.6604,42.4828,42.4828,47600.0
2006-05-19 14:55:00,74.19,74.34,74.19,74.25,17400.0,42.5114,42.5974,42.5114,42.5458,17400.0
2006-05-19 15:00:00,74.2,74.39,74.2,74.32,5500.0,42.5172,42.626,42.5172,42.5859,5500.0
2006-05-19 15:05:00,74.23,74.28,74.16,74.26,47200.0,42.5344,42.563,42.4942,42.5515,47200.0
2006-05-19 15:10:00,74.24,74.3,74.15,74.3,46700.0,42.5401,42.5745,42.4885,42.5745,46700.0
2006-05-19 15:15:00,74.3,74.41,74.15,74.15,9900.0,42.5745,42.6375,42.4885,42.4885,9900.0
2006-05-19 15:20:00,74.15,74.26,74.15,74.25,51700.0,42.4885,42.5515,42.4885,42.5458,51700.0
2006-05-19 15:25:00,74.25,74.44,74.25,74.41,47100.0,42.5458,42.6547,42.5458,42.6375,47100.0
2006-05-19 15:30:00,74.41,74.42,74.16,74.16,14400.0,42.6375,42.6432,42.4942,42.4942,14400.0
2006-05-19 15:35:00,74.14,74.17,74.05,74.07,24800.0,42.4828,42.5,42.4312,42.4427,24800.0
2006-05-19 15:40:00,74.06,74.33,74.05,74.33,17100.0,42.4369,42.5917,42.4312,42.5917,17100.0
2006-05-19 15:45:00,74.31,74.49,74.31,74.41,30900.0,42.5802,42.6833,42.5802,42.6375,30900.0
2006-05-19 15:50:00,74.45,74.45,74.32,74.35,35600.0,42.6604,42.6604,42.5859,42.6031,35600.0
2006-05-19 15:55:00,74.37,74.43,74.3,74.35,29700.0,42.6146,42.649,42.5745,42.6031,29700.0
2006-05-22 09:30:00,73.69,73.74,73.5,73.66,40200.0,42.2249,42.2536,42.1161,42.2077,40200.0
2006-05-22 09:35:00,73.66,73.99,73.63,73.83,16400.0,42.2077,42.3968,42.1905,42.3052,16400.0
2006-05-22 09:40:00,73.84,73.95,73.66,73.8,13000.0,42.3109,42.3739,42.2077,42.288,13000.0
2006-05-22 09:45:00,73.85,74.0,73.74,74.0,20300.0,42.3166,42.4026,42.2536,42.4026,20300.0
2006-05-22 09:50:00,74.01,74.26,73.97,74.26,36200.0,42.4083,42.5515,42.3854,42.5515,36200.0
2006-05-22 09:55:00,74.38,74.39,74.14,74.2,22000.0,42.6203,42.626,42.4828,42.5172,22000.0
2006-05-22 10:00:00,74.2,74.31,73.98,74.24,30000.0,42.5172,42.5802,42.3911,42.5401,30000.0
2006-05-22 10:05:00,74.3,74.36,73.89,73.98,29900.0,42.5745,42.6088,42.3395,42.3911,29900.0
2006-05-22 10:10:00,73.99,74.06,73.99,74.01,12600.0,42.3968,42.4369,42.3968,42.4083,12600.0
2006-05-22 10:15:00,74.01,74.06,73.97,74.0,24200.0,42.4083,42.4369,42.3854,42.4026,24200.0
2006-05-22 10:20:00,74.0,74.0,73.78,73.78,34600.0,42.4026,42.4026,42.2765,42.2765,34600.0
2006-05-22 10:25:00,73.76,74.04,73.76,74.01,33200.0,42.265,42.4255,42.265,42.4083,33200.0
2006-05-22 10:30:00,73.99,74.01,73.88,74.0,18000.0,42.3968,42.4083,42.3338,42.4026,18000.0
2006-05-22 10:35:00,74.01,74.09,73.89,73.94,21200.0,42.4083,42.4541,42.3395,42.3682,21200.0
2006-05-22 10:40:00,73.88,73.9,73.77,73.78,8700.0,42.3338,42.3453,42.2708,42.2765,8700.0
2006-05-22 10:45:00,73.79,73.81,73.65,73.74,25700.0,42.2822,42.2937,42.202,42.2536,25700.0
2006-05-22 10:50:00,73.75,73.9,73.72,73.84,22400.0,42.2593,42.3453,42.2421,42.3109,22400.0
2006-05-22 10:55:00,73.89,73.89,73.82,73.83,35400.0,42.3395,42.3395,42.2994,42.3052,35400.0
2006-05-22 11:00:00,73.82,73.85,73.82,73.83,65400.0,42.2994,42.3166,42.2994,42.3052,65400.0
2006-05-22 11:05:00,73.83,73.9,73.83,73.85,46000.0,42.3052,42.3453,42.3052,42.3166,46000.0
2006-05-22 11:10:00,73.85,73.92,73.85,73.88,43900.0,42.3166,42.3567,42.3166,42.3338,43900.0
2006-05-22 11:15:00,73.88,73.88,73.82,73.86,40600.0,42.3338,42.3338,42.2994,42.3223,40600.0
2006-05-22 11:20:00,73.85,74.01,73.85,73.88,42700.0,42.3166,42.4083,42.3166,42.3338,42700.0
2006-05-22 11:25:00,73.87,73.89,73.75,73.81,12000.0,42.3281,42.3395,42.2593,42.2937,12000.0
2006-05-22 11:30:00,73.81,73.96,73.81,73.84,29900.0,42.2937,42.3796,42.2937,42.3109,29900.0
2006-05-22 11:35:00,73.84,73.86,73.7,73.76,19600.0,42.3109,42.3223,42.2307,42.265,19600.0
2006-05-22 11:40:00,73.75,73.82,73.51,73.51,11300.0,42.2593,42.2994,42.1218,42.1218,11300.0
2006-05-22 11:45:00,73.51,73.67,73.45,73.65,40900.0,42.1218,42.2135,42.0874,42.202,40900.0
2006-05-22 11:50:00,73.64,73.74,73.63,73.74,58300.0,42.1963,42.2536,42.1905,42.2536,58300.0
2006-05-22 11:55:00,73.74,74.04,73.74,73.85,34700.0,42.2536,42.4255,42.2536,42.3166,34700.0
2006-05-22 12:00:00,73.86,73.87,73.68,73.79,20100.0,42.3223,42.3281,42.2192,42.2822,20100.0
2006-05-22 12:05:00,73.79,73.95,73.79,73.88,40200.0,42.2822,42.3739,42.2822,42.3338,40200.0
2006-05-22 12:10:00,73.89,73.9,73.78,73.83,25400.0,42.3395,42.3453,42.2765,42.3052,25400.0
2006-05-22 12:15:00,73.83,73.96,73.83,73.91,29000.0,42.3052,42.3796,42.3052,42.351,29000.0
2006-05-22 12:20:00,73.91,74.01,73.91,74.01,19300.0,42.351,42.4083,42.351,42.4083,19300.0
2006-05-22 12:25:00,74.01,74.07,73.93,74.07,58000.0,42.4083,42.4427,42.3625,42.4427,58000.0
2006-05-22 12:30:00,74.09,74.2,74.0,74.0,57600.0,42.4541,42.5172,42.4026,42.4026,57600.0
2006-05-22 12:35:00,74.01,74.08,73.91,73.98,51700.0,42.4083,42.4484,42.351,42.3911,51700.0
2006-05-22 12:40:00,73.97,74.05,73.95,74.0,13700.0,42.3854,42.4312,42.3739,42.4026,13700.0
2006-05-22 12:45:00,74.01,74.04,73.79,73.84,24500.0,42.4083,42.4255,42.2822,42.3109,24500.0
2006-05-22 12:50:00,73.84,73.92,73.8,73.81,7100.0,42.3109,42.3567,42.288,42.2937,7100.0
2006-05-22 12:55:00,73.76,73.86,73.7,73.86,28300.0,42.265,42.3223,42.2307,42.3223,28300.0
2006-05-22 13:00:00,73.87,73.93,73.8,73.81,18400.0,42.3281,42.3625,42.288,42.2937,18400.0
2006-05-22 13:05:00,73.82,73.84,73.6,73.6,15600.0,42.2994,42.3109,42.1734,42.1734,15600.0
2006-05-22 13:10:00,73.6,73.82,73.58,73.76,21400.0,42.1734,42.2994,42.1619,42.265,21400.0
2006-05-22 13:15:00,73.76,73.83,73.75,73.76,10900.0,42.265,42.3052,42.2593,42.265,10900.0
2006-05-22 13:20:00,73.78,73.86,73.72,73.78,25300.0,42.2765,42.3223,42.2421,42.2765,25300.0
2006-05-22 13:25:00,73.77,73.91,73.72,73.82,10700.0,42.2708,42.351,42.2421,42.2994,10700.0
2006-05-22 13:30:00,73.82,73.82,73.76,73.77,9700.0,42.2994,42.2994,42.265,42.2708,9700.0
2006-05-22 13:35:00,73.77,73.83,73.75,73.8,9900.0,42.2708,42.3052,42.2593,42.288,9900.0
2006-05-22 13:40:00,73.76,73.86,73.75,73.85,16300.0,42.265,42.3223,42.2593,42.3166,16300.0
2006-05-22 13:45:00,73.85,73.88,73.75,73.77,16800.0,42.3166,42.3338,42.2593,42.2708,16800.0
2006-05-22 13:50:00,73.76,73.83,73.75,73.8,7900.0,42.265,42.3052,42.2593,42.288,7900.0
2006-05-22 13:55:00,73.77,73.87,73.75,73.76,20200.0,42.2708,42.3281,42.2593,42.265,20200.0
2006-05-22 14:00:00,73.75,73.78,73.69,73.69,20600.0,42.2593,42.2765,42.2249,42.2249,20600.0
2006-05-22 14:05:00,73.75,73.82,73.71,73.82,67900.0,42.2593,42.2994,42.2364,42.2994,67900.0
2006-05-22 14:10:00,73.85,73.94,73.81,73.83,22200.0,42.3166,42.3682,42.2937,42.3052,22200.0
2006-05-22 14:15:00,73.85,74.01,73.82,73.99,29100.0,42.3166,42.4083,42.2994,42.3968,29100.0
2006-05-22 14:20:00,73.95,73.95,73.9,73.91,19200.0,42.3739,42.3739,42.3453,42.351,19200.0
2006-05-22 14:25:00,73.95,74.01,73.92,74.0,30700.0,42.3739,42.4083,42.3567,42.4026,30700.0
2006-05-22 14:30:00,74.0,74.03,73.98,74.02,20000.0,42.4026,42.4198,42.3911,42.414,20000.0
2006-05-22 14:35:00,74.0,74.03,73.98,74.0,52500.0,42.4026,42.4198,42.3911,42.4026,52500.0
2006-05-22 14:40:00,73.99,74.0,73.82,73.92,13500.0,42.3968,42.4026,42.2994,42.3567,13500.0
2006-05-22 14:45:00,73.92,73.96,73.88,73.96,10000.0,42.3567,42.3796,42.3338,42.3796,10000.0
2006-05-22 14:50:00,73.94,73.97,73.85,73.87,13800.0,42.3682,42.3854,42.3166,42.3281,13800.0
2006-05-22 14:55:00,73.88,73.95,73.8,73.95,9700.0,42.3338,42.3739,42.288,42.3739,9700.0
2006-05-22 15:00:00,73.95,74.09,73.92,74.09,21400.0,42.3739,42.4541,42.3567,42.4541,21400.0
2006-05-22 15:05:00,74.09,74.2,74.08,74.19,10000.0,42.4541,42.5172,42.4484,42.5114,10000.0
2006-05-22 15:10:00,74.19,74.24,74.03,74.06,32300.0,42.5114,42.5401,42.4198,42.4369,32300.0
2006-05-22 15:15:00,74.06,74.13,74.03,74.07,23900.0,42.4369,42.4771,42.4198,42.4427,23900.0
2006-05-22 15:20:00,74.06,74.29,74.05,74.24,27200.0,42.4369,42.5687,42.4312,42.5401,27200.0
2006-05-22 15:25:00,74.24,74.34,74.22,74.24,24800.0,42.5401,42.5974,42.5286,42.5401,24800.0
2006-05-22 15:30:00,74.26,74.37,74.22,74.36,37800.0,42.5515,42.6146,42.5286,42.6088,37800.0
2006-05-22 15:35:00,74.36,74.4,74.35,74.36,21800.0,42.6088,42.6318,42.6031,42.6088,21800.0
2006-05-22 15:40:00,74.37,74.37,74.25,74.25,65400.0,42.6146,42.6146,42.5458,42.5458,65400.0
2006-05-22 15:45:00,74.25,74.25,74.18,74.21,19400.0,42.5458,42.5458,42.5057,42.5229,19400.0
2006-05-22 15:50:00,74.18,74.18,74.05,74.05,25000.0,42.5057,42.5057,42.4312,42.4312,25000.0
2006-05-22 15:55:00,74.05,74.06,74.0,74.02,34700.0,42.4312,42.4369,42.4026,42.414,34700.0
2006-05-23 09:30:00,74.02,74.12,73.66,73.75,49400.0,42.414,42.4713,42.2077,42.2593,49400.0
2006-05-23 09:35:00,73.8,73.98,73.8,73.87,10800.0,42.288,42.3911,42.288,42.3281,10800.0
2006-05-23 09:40:00,73.82,73.97,73.72,73.72,33100.0,42.2994,42.3854,42.2421,42.2421,33100.0
2006-05-23 09:45:00,73.72,73.81,73.68,73.7,39900.0,42.2421,42.2937,42.2192,42.2307,39900.0
2006-05-23 09:50:00,73.59,73.75,73.5,73.75,46700.0,42.1676,42.2593,42.1161,42.2593,46700.0
2006-05-23 09:55:00,73.72,73.93,73.7,73.92,29300.0,42.2421,42.3625,42.2307,42.3567,29300.0
2006-05-23 10:00:00,73.93,74.15,73.92,74.04,36900.0,42.3625,42.4885,42.3567,42.4255,36900.0
2006-05-23 10:05:00,74.04,74.13,74.0,74.04,21000.0,42.4255,42.4771,42.4026,42.4255,21000.0
2006-05-23 10:10:00,74.04,74.13,73.99,74.11,15300.0,42.4255,42.4771,42.3968,42.4656,15300.0
2006-05-23 10:15:00,74.11,74.11,73.89,73.92,32900.0,42.4656,42.4656,42.3395,42.3567,32900.0
2006-05-23 10:20:00,73.95,73.99,73.83,73.99,21400.0,42.3739,42.3968,42.3052,42.3968,21400.0
2006-05-23 10:25:00,73.98,74.0,73.88,73.94,22800.0,42.3911,42.4026,42.3338,42.3682,22800.0
2006-05-23 10:30:00,73.95,74.07,73.93,74.04,27900.0,42.3739,42.4427,42.3625,42.4255,27900.0
2006-05-23 10:35:00,74.02,74.02,73.97,73.98,9600.0,42.414,42.414,42.3854,42.3911,9600.0
2006-05-23 10:40:00,73.98,74.01,73.97,73.99,16100.0,42.3911,42.4083,42.3854,42.3968,16100.0
2006-05-23 10:45:00,73.98,74.0,73.92,73.97,75700.0,42.3911,42.4026,42.3567,42.3854,75700.0
2006-05-23 10:50:00,73.98,74.0,73.96,73.97,26000.0,42.3911,42.4026,42.3796,42.3854,26000.0
2006-05-23 10:55:00,73.96,73.99,73.91,73.94,14400.0,42.3796,42.3968,42.351,42.3682,14400.0
2006-05-23 11:00:00,73.95,73.98,73.91,73.98,35300.0,42.3739,42.3911,42.351,42.3911,35300.0
2006-05-23 11:05:00,73.98,74.0,73.72,73.72,21200.0,42.3911,42.4026,42.2421,42.2421,21200.0
2006-05-23 11:10:00,73.72,73.89,73.71,73.89,24400.0,42.2421,42.3395,42.2364,42.3395,24400.0
2006-05-23 11:15:00,73.85,73.87,73.66,73.86,17500.0,42.3166,42.3281,42.2077,42.3223,17500.0
2006-05-23 11:20:00,73.85,73.86,73.66,73.7,15000.0,42.3166,42.3223,42.2077,42.2307,15000.0
2006-05-23 11:25:00,73.69,73.69,73.6,73.66,18900.0,42.2249,42.2249,42.1734,42.2077,18900.0
2006-05-23 11:30:00,73.66,73.78,73.64,73.74,10000.0,42.2077,42.2765,42.1963,42.2536,10000.0
2006-05-23 11:35:00,73.74,73.84,73.62,73.65,30400.0,42.2536,42.3109,42.1848,42.202,30400.0
2006-05-23 11:40:00,73.65,73.68,73.51,73.51,10900.0,42.202,42.2192,42.1218,42.1218,10900.0
2006-05-23 11:45:00,73.52,73.55,73.45,73.45,10000.0,42.1275,42.1447,42.0874,42.0874,10000.0
2006-05-23 11:50:00,73.47,73.61,73.44,73.45,21000.0,42.0989,42.1791,42.0817,42.0874,21000.0
2006-05-23 11:55:00,73.43,73.48,73.38,73.41,17500.0,42.0759,42.1046,42.0473,42.0645,17500.0
2006-05-23 12:00:00,73.4,73.5,73.37,73.45,12600.0,42.0588,42.1161,42.0416,42.0874,12600.0
2006-05-23 12:05:00,73.46,73.79,73.44,73.78,34800.0,42.0931,42.2822,42.0817,42.2765,34800.0
2006-05-23 12:10:00,73.77,73.8,73.77,73.77,29200.0,42.2708,42.288,42.2708,42.2708,29200.0
2006-05-23 12:15:00,73.77,73.84,73.77,73.81,4900.0,42.2708,42.3109,42.2708,42.2937,4900.0
2006-05-23 12:20:00,73.82,73.82,73.6,73.6,6400.0,42.2994,42.2994,42.1734,42.1734,6400.0
2006-05-23 12:25:00,73.58,73.61,73.5,73.54,13700.0,42.1619,42.1791,42.1161,42.139,13700.0
2006-05-23 12:30:00,73.51,73.53,73.4,73.4,9000.0,42.1218,42.1332,42.0588,42.0588,9000.0
2006-05-23 12:35:00,73.4,73.56,73.4,73.55,12100.0,42.0588,42.1504,42.0588,42.1447,12100.0
2006-05-23 12:40:00,73.56,73.72,73.56,73.72,9100.0,42.1504,42.2421,42.1504,42.2421,9100.0
2006-05-23 12:45:00,73.72,73.72,73.62,73.62,13600.0,42.2421,42.2421,42.1848,42.1848,13600.0
2006-05-23 12:50:00,73.62,73.62,73.56,73.58,11500.0,42.1848,42.1848,42.1504,42.1619,11500.0
2006-05-23 12:55:00,73.6,73.62,73.57,73.57,13600.0,42.1734,42.1848,42.1562,42.1562,13600.0
2006-05-23 13:00:00,73.56,73.63,73.55,73.56,15600.0,42.1504,42.1905,42.1447,42.1504,15600.0
2006-05-23 13:05:00,73.56,73.59,73.51,73.51,7000.0,42.1504,42.1676,42.1218,42.1218,7000.0
2006-05-23 13:10:00,73.5,73.53,73.5,73.52,12100.0,42.1161,42.1332,42.1161,42.1275,12100.0
2006-05-23 13:15:00,73.52,73.54,73.49,73.54,7700.0,42.1275,42.139,42.1103,42.139,7700.0
2006-05-23 13:20:00,73.55,73.59,73.54,73.58,4000.0,42.1447,42.1676,42.139,42.1619,4000.0
2006-05-23 13:25:00,73.57,73.63,73.57,73.61,30400.0,42.1562,42.1905,42.1562,42.1791,30400.0
2006-05-23 13:30:00,73.65,73.8,73.65,73.8,20100.0,42.202,42.288,42.202,42.288,20100.0
2006-05-23 13:35:00,73.8,73.97,73.79,73.9,31600.0,42.288,42.3854,42.2822,42.3453,31600.0
2006-05-23 13:40:00,73.89,73.91,73.87,73.87,10700.0,42.3395,42.351,42.3281,42.3281,10700.0
2006-05-23 13:45:00,73.86,73.86,73.69,73.69,10400.0,42.3223,42.3223,42.2249,42.2249,10400.0
2006-05-23 13:50:00,73.69,73.69,73.59,73.59,10800.0,42.2249,42.2249,42.1676,42.1676,10800.0
2006-05-23 13:55:00,73.59,73.59,73.39,73.52,30000.0,42.1676,42.1676,42.053,42.1275,30000.0
2006-05-23 14:00:00,73.54,73.64,73.52,73.64,18800.0,42.139,42.1963,42.1275,42.1963,18800.0
2006-05-23 14:05:00,73.62,73.64,73.46,73.47,8200.0,42.1848,42.1963,42.0931,42.0989,8200.0
2006-05-23 14:10:00,73.46,73.56,73.45,73.51,10400.0,42.0931,42.1504,42.0874,42.1218,10400.0
2006-05-23 14:15:00,73.5,73.58,73.45,73.45,16600.0,42.1161,42.1619,42.0874,42.0874,16600.0
2006-05-23 14:20:00,73.47,73.54,73.43,73.54,10900.0,42.0989,42.139,42.0759,42.139,10900.0
2006-05-23 14:25:00,73.54,73.56,73.45,73.47,12300.0,42.139,42.1504,42.0874,42.0989,12300.0
2006-05-23 14:30:00,73.45,73.54,73.44,73.5,15900.0,42.0874,42.139,42.0817,42.1161,15900.0
2006-05-23 14:35:00,73.49,73.49,73.42,73.42,6500.0,42.1103,42.1103,42.0702,42.0702,6500.0
2006-05-23 14:40:00,73.4,73.4,73.22,73.3,28000.0,42.0588,42.0588,41.9556,42.0015,28000.0
2006-05-23 14:45:00,73.3,73.3,73.19,73.21,23700.0,42.0015,42.0015,41.9384,41.9499,23700.0
2006-05-23 14:50:00,73.21,73.22,73.06,73.06,20700.0,41.9499,41.9556,41.8639,41.8639,20700.0
2006-05-23 14:55:00,73.05,73.14,73.01,73.12,28000.0,41.8582,41.9098,41.8353,41.8983,28000.0
2006-05-23 15:00:00,73.12,73.16,73.08,73.14,22600.0,41.8983,41.9212,41.8754,41.9098,22600.0
2006-05-23 15:05:00,73.15,73.23,73.15,73.2,18400.0,41.9155,41.9613,41.9155,41.9442,18400.0
2006-05-23 15:10:00,73.19,73.27,73.17,73.24,20200.0,41.9384,41.9843,41.927,41.9671,20200.0
2006-05-23 15:15:00,73.23,73.24,73.17,73.18,11500.0,41.9613,41.9671,41.927,41.9327,11500.0
2006-05-23 15:20:00,73.2,73.21,73.12,73.12,26900.0,41.9442,41.9499,41.8983,41.8983,26900.0
2006-05-23 15:25:00,73.1,73.1,73.02,73.08,26500.0,41.8869,41.8869,41.841,41.8754,26500.0
2006-05-23 15:30:00,73.08,73.11,72.98,73.1,41800.0,41.8754,41.8926,41.8181,41.8869,41800.0
2006-05-23 15:35:00,73.1,73.15,73.07,73.14,31700.0,41.8869,41.9155,41.8697,41.9098,31700.0
2006-05-23 15:40:00,73.12,73.13,72.96,72.97,27200.0,41.8983,41.904,41.8066,41.8124,27200.0
2006-05-23 15:45:00,72.95,72.95,72.75,72.79,43800.0,41.8009,41.8009,41.6863,41.7092,43800.0
2006-05-23 15:50:00,72.8,72.98,72.8,72.85,26000.0,41.715,41.8181,41.715,41.7436,26000.0
2006-05-23 15:55:00,72.85,72.85,72.76,72.79,40300.0,41.7436,41.7436,41.692,41.7092,40300.0
2006-05-24 09:30:00,72.7,72.75,72.0,72.0,46300.0,41.6577,41.6863,41.2565,41.2565,46300.0
2006-05-24 09:35:00,72.0,72.14,71.9,71.9,86300.0,41.2565,41.3368,41.1992,41.1992,86300.0
2006-05-24 09:40:00,71.91,72.08,71.81,72.01,38300.0,41.205,41.3024,41.1477,41.2623,38300.0
2006-05-24 09:45:00,72.0,72.55,72.0,72.51,34200.0,41.2565,41.5717,41.2565,41.5488,34200.0
2006-05-24 09:50:00,72.48,72.51,72.33,72.35,52400.0,41.5316,41.5488,41.4456,41.4571,52400.0
2006-05-24 09:55:00,72.33,72.46,72.27,72.34,30300.0,41.4456,41.5201,41.4113,41.4514,30300.0
2006-05-24 10:00:00,72.36,72.47,72.22,72.47,32300.0,41.4628,41.5259,41.3826,41.5259,32300.0
2006-05-24 10:05:00,72.48,72.51,72.42,72.43,29700.0,41.5316,41.5488,41.4972,41.5029,29700.0
2006-05-24 10:10:00,72.43,72.5,72.43,72.45,23000.0,41.5029,41.5431,41.5029,41.5144,23000.0
2006-05-24 10:15:00,72.45,72.5,72.42,72.5,25000.0,41.5144,41.5431,41.4972,41.5431,25000.0
2006-05-24 10:20:00,72.5,72.56,72.5,72.55,46500.0,41.5431,41.5774,41.5431,41.5717,46500.0
2006-05-24 10:25:00,72.57,72.6,72.52,72.52,58000.0,41.5832,41.6004,41.5545,41.5545,58000.0
2006-05-24 10:30:00,72.57,72.57,72.46,72.57,156400.0,41.5832,41.5832,41.5201,41.5832,156400.0
2006-05-24 10:35:00,72.57,72.72,72.55,72.55,31400.0,41.5832,41.6691,41.5717,41.5717,31400.0
2006-05-24 10:40:00,72.56,72.64,72.43,72.48,16200.0,41.5774,41.6233,41.5029,41.5316,16200.0
2006-05-24 10:45:00,72.47,72.48,72.43,72.47,15900.0,41.5259,41.5316,41.5029,41.5259,15900.0
2006-05-24 10:50:00,72.48,72.57,72.47,72.53,18700.0,41.5316,41.5832,41.5259,41.5602,18700.0
2006-05-24 10:55:00,72.51,72.53,72.35,72.36,13900.0,41.5488,41.5602,41.4571,41.4628,13900.0
2006-05-24 11:00:00,72.37,72.37,72.25,72.32,38800.0,41.4686,41.4686,41.3998,41.4399,38800.0
2006-05-24 11:05:00,72.32,72.5,72.32,72.48,20500.0,41.4399,41.5431,41.4399,41.5316,20500.0
2006-05-24 11:10:00,72.48,72.53,72.42,72.43,14900.0,41.5316,41.5602,41.4972,41.5029,14900.0
2006-05-24 11:15:00,72.43,72.45,72.32,72.35,26400.0,41.5029,41.5144,41.4399,41.4571,26400.0
2006-05-24 11:20:00,72.33,72.37,72.23,72.37,26200.0,41.4456,41.4686,41.3883,41.4686,26200.0
2006-05-24 11:25:00,72.39,72.46,72.23,72.25,18200.0,41.48,41.5201,41.3883,41.3998,18200.0
2006-05-24 11:30:00,72.24,72.24,72.1,72.15,31100.0,41.3941,41.3941,41.3138,41.3425,31100.0
2006-05-24 11:35:00,72.15,72.28,72.15,72.25,22700.0,41.3425,41.417,41.3425,41.3998,22700.0
2006-05-24 11:40:00,72.22,72.41,72.22,72.41,24100.0,41.3826,41.4915,41.3826,41.4915,24100.0
2006-05-24 11:45:00,72.41,72.43,72.23,72.23,14400.0,41.4915,41.5029,41.3883,41.3883,14400.0
2006-05-24 11:50:00,72.23,72.37,72.21,72.34,22700.0,41.3883,41.4686,41.3769,41.4514,22700.0
2006-05-24 11:55:00,72.38,72.6,72.37,72.42,21100.0,41.4743,41.6004,41.4686,41.4972,21100.0
2006-05-24 12:00:00,72.43,72.47,72.39,72.47,14300.0,41.5029,41.5259,41.48,41.5259,14300.0
2006-05-24 12:05:00,72.47,72.53,72.4,72.49,14700.0,41.5259,41.5602,41.4858,41.5373,14700.0
2006-05-24 12:10:00,72.5,72.54,72.39,72.4,23400.0,41.5431,41.566,41.48,41.4858,23400.0
2006-05-24 12:15:00,72.4,72.48,72.4,72.46,11400.0,41.4858,41.5316,41.4858,41.5201,11400.0
2006-05-24 12:20:00,72.47,72.49,72.29,72.32,26900.0,41.5259,41.5373,41.4227,41.4399,26900.0
2006-05-24 12:25:00,72.3,72.44,72.25,72.4,20500.0,41.4284,41.5087,41.3998,41.4858,20500.0
2006-05-24 12:30:00,72.41,72.45,72.31,72.31,11700.0,41.4915,41.5144,41.4342,41.4342,11700.0
2006-05-24 12:35:00,72.31,72.4,72.25,72.26,26000.0,41.4342,41.4858,41.3998,41.4055,26000.0
2006-05-24 12:40:00,72.26,72.34,72.24,72.3,12900.0,41.4055,41.4514,41.3941,41.4284,12900.0
2006-05-24 12:45:00,72.31,72.34,72.19,72.34,33500.0,41.4342,41.4514,41.3654,41.4514,33500.0
2006-05-24 12:50:00,72.34,72.38,72.29,72.29,30800.0,41.4514,41.4743,41.4227,41.4227,30800.0
2006-05-24 12:55:00,72.3,72.31,72.27,72.27,73100.0,41.4284,41.4342,41.4113,41.4113,73100.0
2006-05-24 13:00:00,72.27,72.27,72.19,72.25,30100.0,41.4113,41.4113,41.3654,41.3998,30100.0
2006-05-24 13:05:00,72.26,72.29,72.19,72.2,21600.0,41.4055,41.4227,41.3654,41.3711,21600.0
2006-05-24 13:10:00,72.23,72.34,72.22,72.29,16100.0,41.3883,41.4514,41.3826,41.4227,16100.0
2006-05-24 13:15:00,72.24,72.24,72.1,72.16,22700.0,41.3941,41.3941,41.3138,41.3482,22700.0
2006-05-24 13:20:00,72.14,72.28,72.12,72.21,8900.0,41.3368,41.417,41.3253,41.3769,8900.0
2006-05-24 13:25:00,72.21,72.22,71.95,72.0,21900.0,41.3769,41.3826,41.2279,41.2565,21900.0
2006-05-24 13:30:00,71.99,71.99,71.76,71.76,33500.0,41.2508,41.2508,41.119,41.119,33500.0
2006-05-24 13:35:00,71.75,72.12,71.74,71.83,47100.0,41.1133,41.3253,41.1076,41.1591,47100.0
2006-05-24 13:40:00,71.83,72.09,71.81,72.09,39900.0,41.1591,41.3081,41.1477,41.3081,39900.0
2006-05-24 13:45:00,72.09,72.12,72.07,72.09,33800.0,41.3081,41.3253,41.2967,41.3081,33800.0
2006-05-24 13:50:00,72.1,72.12,72.0,72.12,23900.0,41.3138,41.3253,41.2565,41.3253,23900.0
2006-05-24 13:55:00,72.12,72.12,72.08,72.08,52300.0,41.3253,41.3253,41.3024,41.3024,52300.0
2006-05-24 14:00:00,72.1,72.23,72.06,72.23,11900.0,41.3138,41.3883,41.2909,41.3883,11900.0
2006-05-24 14:05:00,72.23,72.23,72.0,72.01,16000.0,41.3883,41.3883,41.2565,41.2623,16000.0
2006-05-24 14:10:00,72.01,72.14,71.94,72.12,17800.0,41.2623,41.3368,41.2222,41.3253,17800.0
2006-05-24 14:15:00,72.12,72.18,72.05,72.18,11700.0,41.3253,41.3597,41.2852,41.3597,11700.0
2006-05-24 14:20:00,72.17,72.2,72.12,72.2,41900.0,41.354,41.3711,41.3253,41.3711,41900.0
2006-05-24 14:25:00,72.2,72.24,72.14,72.17,23300.0,41.3711,41.3941,41.3368,41.354,23300.0
2006-05-24 14:30:00,72.17,72.32,72.15,72.27,37100.0,41.354,41.4399,41.3425,41.4113,37100.0
2006-05-24 14:35:00,72.25,72.39,72.2,72.29,33400.0,41.3998,41.48,41.3711,41.4227,33400.0
2006-05-24 14:40:00,72.28,72.29,72.21,72.27,16300.0,41.417,41.4227,41.3769,41.4113,16300.0
2006-05-24 14:45:00,72.25,72.36,72.22,72.36,28800.0,41.3998,41.4628,41.3826,41.4628,28800.0
2006-05-24 14:50:00,72.33,72.35,72.22,72.25,20600.0,41.4456,41.4571,41.3826,41.3998,20600.0
2006-05-24 14:55:00,72.25,72.37,72.24,72.33,14300.0,41.3998,41.4686,41.3941,41.4456,14300.0
2006-05-24 15:00:00,72.36,72.4,72.34,72.39,22500.0,41.4628,41.4858,41.4514,41.48,22500.0
2006-05-24 15:05:00,72.3,72.3,72.19,72.26,57400.0,41.4284,41.4284,41.3654,41.4055,57400.0
2006-05-24 15:10:00,72.26,72.29,72.14,72.23,16800.0,41.4055,41.4227,41.3368,41.3883,16800.0
2006-05-24 15:15:00,72.23,72.36,72.12,72.13,51900.0,41.3883,41.4628,41.3253,41.331,51900.0
2006-05-24 15:20:00,72.12,72.21,72.08,72.13,26400.0,41.3253,41.3769,41.3024,41.331,26400.0
2006-05-24 15:25:00,72.14,72.2,72.1,72.19,14000.0,41.3368,41.3711,41.3138,41.3654,14000.0
2006-05-24 15:30:00,72.18,72.26,72.11,72.26,33900.0,41.3597,41.4055,41.3196,41.4055,33900.0
2006-05-24 15:35:00,72.27,72.49,72.27,72.4,49300.0,41.4113,41.5373,41.4113,41.4858,49300.0
2006-05-24 15:40:00,72.42,72.6,72.4,72.6,63400.0,41.4972,41.6004,41.4858,41.6004,63400.0
2006-05-24 15:45:00,72.6,72.7,72.4,72.41,40400.0,41.6004,41.6577,41.4858,41.4915,40400.0
2006-05-24 15:50:00,72.41,72.44,72.23,72.24,34600.0,41.4915,41.5087,41.3883,41.3941,34600.0
2006-05-24 15:55:00,72.23,72.31,72.12,72.31,68400.0,41.3883,41.4342,41.3253,41.4342,68400.0
2006-05-25 09:35:00,72.5,72.62,72.46,72.62,41500.0,41.5431,41.6118,41.5201,41.6118,41500.0
2006-05-25 09:40:00,72.62,72.69,72.6,72.66,33300.0,41.6118,41.6519,41.6004,41.6347,33300.0
2006-05-25 09:45:00,72.67,72.7,72.54,72.58,24500.0,41.6405,41.6577,41.566,41.5889,24500.0
2006-05-25 09:50:00,72.58,72.6,72.44,72.54,13200.0,41.5889,41.6004,41.5087,41.566,13200.0
2006-05-25 09:55:00,72.57,72.71,72.54,72.67,29900.0,41.5832,41.6634,41.566,41.6405,29900.0
2006-05-25 10:00:00,72.62,72.62,72.42,72.54,16900.0,41.6118,41.6118,41.4972,41.566,16900.0
2006-05-25 10:05:00,72.53,72.58,72.49,72.54,12400.0,41.5602,41.5889,41.5373,41.566,12400.0
2006-05-25 10:10:00,72.61,72.65,72.5,72.65,28800.0,41.6061,41.629,41.5431,41.629,28800.0
2006-05-25 10:15:00,72.62,72.69,72.6,72.65,31600.0,41.6118,41.6519,41.6004,41.629,31600.0
2006-05-25 10:20:00,72.65,72.65,72.5,72.61,28300.0,41.629,41.629,41.5431,41.6061,28300.0
2006-05-25 10:25:00,72.58,72.62,72.51,72.58,14100.0,41.5889,41.6118,41.5488,41.5889,14100.0
2006-05-25 10:30:00,72.58,72.72,72.58,72.65,16400.0,41.5889,41.6691,41.5889,41.629,16400.0
2006-05-25 10:35:00,72.63,72.64,72.47,72.48,47600.0,41.6175,41.6233,41.5259,41.5316,47600.0
2006-05-25 10:40:00,72.42,72.64,72.41,72.64,7200.0,41.4972,41.6233,41.4915,41.6233,7200.0
2006-05-25 10:45:00,72.66,72.66,72.51,72.54,9900.0,41.6347,41.6347,41.5488,41.566,9900.0
2006-05-25 10:50:00,72.54,72.61,72.48,72.57,10500.0,41.566,41.6061,41.5316,41.5832,10500.0
2006-05-25 10:55:00,72.58,72.61,72.54,72.57,11400.0,41.5889,41.6061,41.566,41.5832,11400.0
2006-05-25 11:00:00,72.59,72.6,72.54,72.55,11200.0,41.5946,41.6004,41.566,41.5717,11200.0
2006-05-25 11:05:00,72.55,72.58,72.52,72.58,18700.0,41.5717,41.5889,41.5545,41.5889,18700.0
2006-05-25 11:10:00,72.55,72.58,72.55,72.55,13000.0,41.5717,41.5889,41.5717,41.5717,13000.0
2006-05-25 11:15:00,72.55,72.58,72.55,72.58,12700.0,41.5717,41.5889,41.5717,41.5889,12700.0
2006-05-25 11:20:00,72.58,72.59,72.54,72.54,12200.0,41.5889,41.5946,41.566,41.566,12200.0
2006-05-25 11:25:00,72.55,72.69,72.53,72.66,11600.0,41.5717,41.6519,41.5602,41.6347,11600.0
2006-05-25 11:30:00,72.67,72.74,72.67,72.68,19300.0,41.6405,41.6806,41.6405,41.6462,19300.0
2006-05-25 11:35:00,72.68,72.83,72.67,72.83,37300.0,41.6462,41.7321,41.6405,41.7321,37300.0
2006-05-25 11:40:00,72.82,72.86,72.74,72.77,34800.0,41.7264,41.7493,41.6806,41.6978,34800.0
2006-05-25 11:45:00,72.77,72.9,72.77,72.89,15100.0,41.6978,41.7723,41.6978,41.7665,15100.0
2006-05-25 11:50:00,72.86,72.88,72.71,72.71,10100.0,41.7493,41.7608,41.6634,41.6634,10100.0
2006-05-25 11:55:00,72.73,72.9,72.73,72.9,15000.0,41.6748,41.7723,41.6748,41.7723,15000.0
2006-05-25 12:00:00,72.9,72.9,72.7,72.71,14900.0,41.7723,41.7723,41.6577,41.6634,14900.0
2006-05-25 12:05:00,72.68,72.68,72.61,72.61,10100.0,41.6462,41.6462,41.6061,41.6061,10100.0
2006-05-25 12:10:00,72.61,72.73,72.59,72.72,8900.0,41.6061,41.6748,41.5946,41.6691,8900.0
2006-05-25 12:15:00,72.72,72.78,72.72,72.76,4700.0,41.6691,41.7035,41.6691,41.692,4700.0
2006-05-25 12:20:00,72.76,72.79,72.7,72.79,6800.0,41.692,41.7092,41.6577,41.7092,6800.0
2006-05-25 12:25:00,72.78,72.78,72.68,72.69,5400.0,41.7035,41.7035,41.6462,41.6519,5400.0
2006-05-25 12:30:00,72.69,72.69,72.61,72.66,5300.0,41.6519,41.6519,41.6061,41.6347,5300.0
2006-05-25 12:35:00,72.64,72.64,72.56,72.58,9900.0,41.6233,41.6233,41.5774,41.5889,9900.0
2006-05-25 12:40:00,72.58,72.62,72.58,72.59,12200.0,41.5889,41.6118,41.5889,41.5946,12200.0
2006-05-25 12:45:00,72.6,72.65,72.58,72.64,3400.0,41.6004,41.629,41.5889,41.6233,3400.0
2006-05-25 12:50:00,72.63,72.67,72.62,72.62,13400.0,41.6175,41.6405,41.6118,41.6118,13400.0
2006-05-25 12:55:00,72.63,72.69,72.63,72.65,6200.0,41.6175,41.6519,41.6175,41.629,6200.0
2006-05-25 13:00:00,72.65,72.67,72.61,72.62,3500.0,41.629,41.6405,41.6061,41.6118,3500.0
2006-05-25 13:05:00,72.6,72.6,72.52,72.6,6600.0,41.6004,41.6004,41.5545,41.6004,6600.0
2006-05-25 13:10:00,72.61,72.62,72.53,72.54,4900.0,41.6061,41.6118,41.5602,41.566,4900.0
2006-05-25 13:15:00,72.53,72.6,72.53,72.58,3200.0,41.5602,41.6004,41.5602,41.5889,3200.0
2006-05-25 13:20:00,72.6,72.63,72.58,72.6,3100.0,41.6004,41.6175,41.5889,41.6004,3100.0
2006-05-25 13:25:00,72.6,72.61,72.6,72.61,2300.0,41.6004,41.6061,41.6004,41.6061,2300.0
2006-05-25 13:30:00,72.61,72.67,72.61,72.61,4300.0,41.6061,41.6405,41.6061,41.6061,4300.0
2006-05-25 13:35:00,72.61,72.61,72.46,72.46,8900.0,41.6061,41.6061,41.5201,41.5201,8900.0
2006-05-25 13:40:00,72.46,72.52,72.45,72.5,10800.0,41.5201,41.5545,41.5144,41.5431,10800.0
2006-05-25 13:45:00,72.52,72.61,72.52,72.6,3800.0,41.5545,41.6061,41.5545,41.6004,3800.0
2006-05-25 13:50:00,72.59,72.61,72.46,72.5,12800.0,41.5946,41.6061,41.5201,41.5431,12800.0
2006-05-25 13:55:00,72.46,72.51,72.34,72.35,7800.0,41.5201,41.5488,41.4514,41.4571,7800.0
2006-05-25 14:00:00,72.38,72.4,72.35,72.4,10600.0,41.4743,41.4858,41.4571,41.4858,10600.0
2006-05-25 14:05:00,72.4,72.47,72.4,72.47,5800.0,41.4858,41.5259,41.4858,41.5259,5800.0
2006-05-25 14:10:00,72.45,72.46,72.42,72.46,5900.0,41.5144,41.5201,41.4972,41.5201,5900.0
2006-05-25 14:15:00,72.44,72.58,72.44,72.55,17500.0,41.5087,41.5889,41.5087,41.5717,17500.0
2006-05-25 14:20:00,72.58,72.66,72.56,72.66,5400.0,41.5889,41.6347,41.5774,41.6347,5400.0
2006-05-25 14:25:00,72.66,72.66,72.54,72.59,7100.0,41.6347,41.6347,41.566,41.5946,7100.0
2006-05-25 14:30:00,72.58,72.6,72.53,72.56,15800.0,41.5889,41.6004,41.5602,41.5774,15800.0
2006-05-25 14:35:00,72.53,72.59,72.5,72.54,22100.0,41.5602,41.5946,41.5431,41.566,22100.0
2006-05-25 14:40:00,72.54,72.63,72.54,72.63,4500.0,41.566,41.6175,41.566,41.6175,4500.0
2006-05-25 14:45:00,72.62,72.62,72.53,72.55,6700.0,41.6118,41.6118,41.5602,41.5717,6700.0
2006-05-25 14:50:00,72.54,72.55,72.44,72.55,6400.0,41.566,41.5717,41.5087,41.5717,6400.0
2006-05-25 14:55:00,72.55,72.55,72.5,72.53,8200.0,41.5717,41.5717,41.5431,41.5602,8200.0
2006-05-25 15:00:00,72.53,72.53,72.39,72.39,28500.0,41.5602,41.5602,41.48,41.48,28500.0
2006-05-25 15:05:00,72.42,72.44,72.36,72.43,7400.0,41.4972,41.5087,41.4628,41.5029,7400.0
2006-05-25 15:10:00,72.44,72.45,72.38,72.44,16300.0,41.5087,41.5144,41.4743,41.5087,16300.0
2006-05-25 15:15:00,72.42,72.48,72.42,72.46,10400.0,41.4972,41.5316,41.4972,41.5201,10400.0
2006-05-25 15:20:00,72.46,72.47,72.38,72.41,7900.0,41.5201,41.5259,41.4743,41.4915,7900.0
2006-05-25 15:25:00,72.42,72.48,72.42,72.45,12300.0,41.4972,41.5316,41.4972,41.5144,12300.0
2006-05-25 15:30:00,72.44,72.55,72.44,72.48,13900.0,41.5087,41.5717,41.5087,41.5316,13900.0
2006-05-25 15:35:00,72.48,72.52,72.41,72.52,18800.0,41.5316,41.5545,41.4915,41.5545,18800.0
2006-05-25 15:40:00,72.52,72.55,72.45,72.54,18200.0,41.5545,41.5717,41.5144,41.566,18200.0
2006-05-25 15:45:00,72.54,72.54,72.43,72.45,29100.0,41.566,41.566,41.5029,41.5144,29100.0
2006-05-25 15:50:00,72.45,72.6,72.45,72.6,46100.0,41.5144,41.6004,41.5144,41.6004,46100.0
2006-05-25 15:55:00,72.66,72.68,72.62,72.68,55500.0,41.6347,41.6462,41.6118,41.6462,55500.0
2006-05-26 09:30:00,72.62,72.65,72.5,72.6,95500.0,41.6118,41.629,41.5431,41.6004,95500.0
2006-05-26 09:35:00,72.48,72.6,72.25,72.45,19500.0,41.5316,41.6004,41.3998,41.5144,19500.0
2006-05-26 09:40:00,72.41,72.41,72.13,72.2,27200.0,41.4915,41.4915,41.331,41.3711,27200.0
2006-05-26 09:45:00,72.19,72.31,72.1,72.14,23000.0,41.3654,41.4342,41.3138,41.3368,23000.0
2006-05-26 09:50:00,72.14,72.15,72.02,72.05,21800.0,41.3368,41.3425,41.268,41.2852,21800.0
2006-05-26 09:55:00,72.02,72.05,71.96,72.0,37800.0,41.268,41.2852,41.2336,41.2565,37800.0
2006-05-26 10:00:00,71.99,72.14,71.99,72.14,24200.0,41.2508,41.3368,41.2508,41.3368,24200.0
2006-05-26 10:05:00,72.15,72.27,72.15,72.2,32400.0,41.3425,41.4113,41.3425,41.3711,32400.0
2006-05-26 10:10:00,72.2,72.2,72.14,72.18,17400.0,41.3711,41.3711,41.3368,41.3597,17400.0
2006-05-26 10:15:00,72.18,72.26,72.18,72.21,19300.0,41.3597,41.4055,41.3597,41.3769,19300.0
2006-05-26 10:20:00,72.17,72.2,71.95,71.98,56800.0,41.354,41.3711,41.2279,41.2451,56800.0
2006-05-26 10:25:00,71.98,72.04,71.94,72.01,42000.0,41.2451,41.2795,41.2222,41.2623,42000.0
2006-05-26 10:30:00,72.0,72.02,71.9,71.91,29200.0,41.2565,41.268,41.1992,41.205,29200.0
2006-05-26 10:35:00,71.92,71.92,71.76,71.88,29300.0,41.2107,41.2107,41.119,41.1878,29300.0
2006-05-26 10:40:00,71.9,71.98,71.9,71.94,19900.0,41.1992,41.2451,41.1992,41.2222,19900.0
2006-05-26 10:45:00,71.94,71.95,71.76,71.87,29300.0,41.2222,41.2279,41.119,41.1821,29300.0
2006-05-26 10:50:00,71.9,71.96,71.89,71.91,34600.0,41.1992,41.2336,41.1935,41.205,34600.0
2006-05-26 10:55:00,71.91,71.93,71.82,71.87,24900.0,41.205,41.2164,41.1534,41.1821,24900.0
2006-05-26 11:00:00,71.89,72.0,71.82,71.9,39700.0,41.1935,41.2565,41.1534,41.1992,39700.0
2006-05-26 11:05:00,71.89,72.0,71.89,71.94,27200.0,41.1935,41.2565,41.1935,41.2222,27200.0
2006-05-26 11:10:00,71.94,71.94,71.9,71.9,10300.0,41.2222,41.2222,41.1992,41.1992,10300.0
2006-05-26 11:15:00,71.9,71.92,71.9,71.91,17200.0,41.1992,41.2107,41.1992,41.205,17200.0
2006-05-26 11:20:00,71.91,71.95,71.9,71.92,34300.0,41.205,41.2279,41.1992,41.2107,34300.0
2006-05-26 11:25:00,71.92,71.98,71.91,71.97,29300.0,41.2107,41.2451,41.205,41.2394,29300.0
2006-05-26 11:30:00,71.99,72.04,71.97,72.03,31900.0,41.2508,41.2795,41.2394,41.2737,31900.0
2006-05-26 11:35:00,72.04,72.08,72.03,72.08,39000.0,41.2795,41.3024,41.2737,41.3024,39000.0
2006-05-26 11:40:00,72.08,72.1,72.01,72.07,34500.0,41.3024,41.3138,41.2623,41.2967,34500.0
2006-05-26 11:45:00,72.07,72.08,72.03,72.06,31800.0,41.2967,41.3024,41.2737,41.2909,31800.0
2006-05-26 11:50:00,72.06,72.12,72.06,72.09,28000.0,41.2909,41.3253,41.2909,41.3081,28000.0
2006-05-26 11:55:00,72.09,72.14,72.09,72.11,25500.0,41.3081,41.3368,41.3081,41.3196,25500.0
2006-05-26 12:00:00,72.12,72.17,72.1,72.17,52900.0,41.3253,41.354,41.3138,41.354,52900.0
2006-05-26 12:05:00,72.17,72.22,72.15,72.18,47700.0,41.354,41.3826,41.3425,41.3597,47700.0
2006-05-26 12:10:00,72.18,72.19,72.15,72.17,37700.0,41.3597,41.3654,41.3425,41.354,37700.0
2006-05-26 12:15:00,72.16,72.2,72.14,72.17,26900.0,41.3482,41.3711,41.3368,41.354,26900.0
2006-05-26 12:20:00,72.17,72.19,72.15,72.18,11000.0,41.354,41.3654,41.3425,41.3597,11000.0
2006-05-26 12:25:00,72.2,72.2,72.12,72.12,17200.0,41.3711,41.3711,41.3253,41.3253,17200.0
2006-05-26 12:30:00,72.13,72.41,72.12,72.41,59700.0,41.331,41.4915,41.3253,41.4915,59700.0
2006-05-26 12:35:00,72.41,72.41,72.32,72.36,24800.0,41.4915,41.4915,41.4399,41.4628,24800.0
2006-05-26 12:40:00,72.37,72.45,72.3,72.41,35200.0,41.4686,41.5144,41.4284,41.4915,35200.0
2006-05-26 12:45:00,72.41,72.45,72.35,72.41,26600.0,41.4915,41.5144,41.4571,41.4915,26600.0
2006-05-26 12:50:00,72.42,72.52,72.38,72.48,37300.0,41.4972,41.5545,41.4743,41.5316,37300.0
2006-05-26 12:55:00,72.48,72.5,72.37,72.37,21300.0,41.5316,41.5431,41.4686,41.4686,21300.0
2006-05-26 13:00:00,72.38,72.39,72.35,72.37,21200.0,41.4743,41.48,41.4571,41.4686,21200.0
2006-05-26 13:05:00,72.37,72.38,72.29,72.35,44100.0,41.4686,41.4743,41.4227,41.4571,44100.0
2006-05-26 13:10:00,72.36,72.4,72.34,72.4,10600.0,41.4628,41.4858,41.4514,41.4858,10600.0
2006-05-26 13:15:00,72.4,72.4,72.3,72.33,16200.0,41.4858,41.4858,41.4284,41.4456,16200.0
2006-05-26 13:20:00,72.34,72.35,72.32,72.33,20600.0,41.4514,41.4571,41.4399,41.4456,20600.0
2006-05-26 13:25:00,72.33,72.34,72.3,72.3,6900.0,41.4456,41.4514,41.4284,41.4284,6900.0
2006-05-26 13:30:00,72.3,72.3,72.24,72.25,5100.0,41.4284,41.4284,41.3941,41.3998,5100.0
2006-05-26 13:35:00,72.25,72.28,72.22,72.26,11700.0,41.3998,41.417,41.3826,41.4055,11700.0
2006-05-26 13:40:00,72.26,72.32,72.23,72.32,17000.0,41.4055,41.4399,41.3883,41.4399,17000.0
2006-05-26 13:45:00,72.32,72.33,72.25,72.27,17400.0,41.4399,41.4456,41.3998,41.4113,17400.0
2006-05-26 13:50:00,72.25,72.25,72.14,72.21,13800.0,41.3998,41.3998,41.3368,41.3769,13800.0
2006-05-26 13:55:00,72.21,72.31,72.21,72.27,41000.0,41.3769,41.4342,41.3769,41.4113,41000.0
2006-05-26 14:00:00,72.27,72.28,72.21,72.23,12600.0,41.4113,41.417,41.3769,41.3883,12600.0
2006-05-26 14:05:00,72.23,72.27,72.22,72.24,13800.0,41.3883,41.4113,41.3826,41.3941,13800.0
2006-05-26 14:10:00,72.26,72.28,72.2,72.27,18200.0,41.4055,41.417,41.3711,41.4113,18200.0
2006-05-26 14:15:00,72.26,72.26,72.2,72.26,17900.0,41.4055,41.4055,41.3711,41.4055,17900.0
2006-05-26 14:20:00,72.25,72.26,72.19,72.23,31700.0,41.3998,41.4055,41.3654,41.3883,31700.0
2006-05-26 14:25:00,72.23,72.27,72.18,72.2,13800.0,41.3883,41.4113,41.3597,41.3711,13800.0
2006-05-26 14:30:00,72.17,72.26,72.16,72.22,14400.0,41.354,41.4055,41.3482,41.3826,14400.0
2006-05-26 14:35:00,72.23,72.28,72.21,72.25,14100.0,41.3883,41.417,41.3769,41.3998,14100.0
2006-05-26 14:40:00,72.25,72.31,72.2,72.31,28700.0,41.3998,41.4342,41.3711,41.4342,28700.0
2006-05-26 14:45:00,72.32,72.32,72.29,72.29,28900.0,41.4399,41.4399,41.4227,41.4227,28900.0
2006-05-26 14:50:00,72.29,72.42,72.29,72.42,20000.0,41.4227,41.4972,41.4227,41.4972,20000.0
2006-05-26 14:55:00,72.42,72.42,72.38,72.39,47200.0,41.4972,41.4972,41.4743,41.48,47200.0
2006-05-26 15:00:00,72.39,72.39,72.29,72.31,5400.0,41.48,41.48,41.4227,41.4342,5400.0
2006-05-26 15:05:00,72.3,72.34,72.3,72.33,10000.0,41.4284,41.4514,41.4284,41.4456,10000.0
2006-05-26 15:10:00,72.33,72.34,72.24,72.24,10500.0,41.4456,41.4514,41.3941,41.3941,10500.0
2006-05-26 15:15:00,72.23,72.31,72.23,72.27,10300.0,41.3883,41.4342,41.3883,41.4113,10300.0
2006-05-26 15:20:00,72.27,72.33,72.26,72.33,17400.0,41.4113,41.4456,41.4055,41.4456,17400.0
2006-05-26 15:25:00,72.33,72.43,72.32,72.4,19800.0,41.4456,41.5029,41.4399,41.4858,19800.0
2006-05-26 15:30:00,72.39,72.45,72.38,72.38,23400.0,41.48,41.5144,41.4743,41.4743,23400.0
2006-05-26 15:35:00,72.39,72.48,72.37,72.39,26400.0,41.48,41.5316,41.4686,41.48,26400.0
2006-05-26 15:40:00,72.39,72.43,72.34,72.43,27200.0,41.48,41.5029,41.4514,41.5029,27200.0
2006-05-26 15:45:00,72.43,72.47,72.37,72.37,21800.0,41.5029,41.5259,41.4686,41.4686,21800.0
2006-05-26 15:50:00,72.37,72.38,72.29,72.3,60000.0,41.4686,41.4743,41.4227,41.4284,60000.0
2006-05-26 15:55:00,72.31,72.5,72.28,72.39,91900.0,41.4342,41.5431,41.417,41.48,91900.0
2006-05-30 09:30:00,71.82,71.95,71.75,71.95,26400.0,41.3234,41.3982,41.2831,41.3982,26400.0
2006-05-30 09:35:00,71.95,72.35,71.85,72.28,22200.0,41.3982,41.6284,41.3407,41.5881,22200.0
2006-05-30 09:40:00,72.38,72.45,72.28,72.37,20300.0,41.6456,41.6859,41.5881,41.6399,20300.0
2006-05-30 09:45:00,72.38,72.44,72.22,72.3,26200.0,41.6456,41.6801,41.5536,41.5996,26200.0
2006-05-30 09:50:00,72.3,72.35,72.03,72.1,22500.0,41.5996,41.6284,41.4442,41.4845,22500.0
2006-05-30 09:55:00,72.06,72.36,71.98,72.34,24800.0,41.4615,41.6341,41.4155,41.6226,24800.0
2006-05-30 10:00:00,72.3,72.3,72.05,72.16,30300.0,41.5996,41.5996,41.4558,41.519,30300.0
2006-05-30 10:05:00,72.19,72.26,72.05,72.22,28200.0,41.5363,41.5766,41.4558,41.5536,28200.0
2006-05-30 10:10:00,72.21,72.42,72.21,72.4,13800.0,41.5478,41.6686,41.5478,41.6571,13800.0
2006-05-30 10:15:00,72.39,72.44,72.26,72.3,22600.0,41.6514,41.6801,41.5766,41.5996,22600.0
2006-05-30 10:20:00,72.35,72.49,72.32,72.47,10300.0,41.6284,41.7089,41.6111,41.6974,10300.0
2006-05-30 10:25:00,72.48,72.62,72.46,72.47,31800.0,41.7032,41.7837,41.6917,41.6974,31800.0
2006-05-30 10:30:00,72.48,72.54,72.44,72.47,22600.0,41.7032,41.7377,41.6801,41.6974,22600.0
2006-05-30 10:35:00,72.45,72.58,72.42,72.5,26800.0,41.6859,41.7607,41.6686,41.7147,26800.0
2006-05-30 10:40:00,72.49,72.56,72.4,72.52,24600.0,41.7089,41.7492,41.6571,41.7262,24600.0
2006-05-30 10:45:00,72.54,72.57,72.49,72.5,24100.0,41.7377,41.7549,41.7089,41.7147,24100.0
2006-05-30 10:50:00,72.52,72.55,72.39,72.4,27900.0,41.7262,41.7434,41.6514,41.6571,27900.0
2006-05-30 10:55:00,72.4,72.45,72.3,72.33,9500.0,41.6571,41.6859,41.5996,41.6169,9500.0
2006-05-30 11:00:00,72.3,72.34,72.24,72.32,17000.0,41.5996,41.6226,41.5651,41.6111,17000.0
2006-05-30 11:05:00,72.32,72.5,72.32,72.5,11300.0,41.6111,41.7147,41.6111,41.7147,11300.0
2006-05-30 11:10:00,72.49,72.5,72.35,72.36,20000.0,41.7089,41.7147,41.6284,41.6341,20000.0
2006-05-30 11:15:00,72.36,72.46,72.36,72.43,8700.0,41.6341,41.6917,41.6341,41.6744,8700.0
2006-05-30 11:20:00,72.45,72.5,72.4,72.49,21000.0,41.6859,41.7147,41.6571,41.7089,21000.0
2006-05-30 11:25:00,72.49,72.59,72.49,72.55,16100.0,41.7089,41.7665,41.7089,41.7434,16100.0
2006-05-30 11:30:00,72.57,72.69,72.56,72.66,19300.0,41.7549,41.824,41.7492,41.8067,19300.0
2006-05-30 11:35:00,72.66,72.72,72.66,72.68,18600.0,41.8067,41.8413,41.8067,41.8182,18600.0
2006-05-30 11:40:00,72.66,72.66,72.54,72.56,10800.0,41.8067,41.8067,41.7377,41.7492,10800.0
2006-05-30 11:45:00,72.55,72.63,72.54,72.6,13500.0,41.7434,41.7895,41.7377,41.7722,13500.0
2006-05-30 11:50:00,72.6,72.62,72.53,72.59,14000.0,41.7722,41.7837,41.7319,41.7665,14000.0
2006-05-30 11:55:00,72.58,72.73,72.58,72.72,14900.0,41.7607,41.847,41.7607,41.8413,14900.0
2006-05-30 12:00:00,72.71,72.74,72.67,72.68,8000.0,41.8355,41.8528,41.8125,41.8182,8000.0
2006-05-30 12:05:00,72.68,72.85,72.68,72.85,19500.0,41.8182,41.9161,41.8182,41.9161,19500.0
2006-05-30 12:10:00,72.85,72.9,72.81,72.81,25400.0,41.9161,41.9448,41.893,41.893,25400.0
2006-05-30 12:15:00,72.81,72.83,72.77,72.8,13800.0,41.893,41.9045,41.87,41.8873,13800.0
2006-05-30 12:20:00,72.81,72.87,72.81,72.85,17700.0,41.893,41.9276,41.893,41.9161,17700.0
2006-05-30 12:25:00,72.85,72.93,72.84,72.92,16600.0,41.9161,41.9621,41.9103,41.9563,16600.0
2006-05-30 12:30:00,72.92,72.95,72.85,72.89,22000.0,41.9563,41.9736,41.9161,41.9391,22000.0
2006-05-30 12:35:00,72.87,72.95,72.86,72.9,15900.0,41.9276,41.9736,41.9218,41.9448,15900.0
2006-05-30 12:40:00,72.9,72.94,72.89,72.89,12600.0,41.9448,41.9678,41.9391,41.9391,12600.0
2006-05-30 12:45:00,72.88,72.94,72.86,72.94,10800.0,41.9333,41.9678,41.9218,41.9678,10800.0
2006-05-30 12:50:00,72.94,72.96,72.91,72.91,19300.0,41.9678,41.9793,41.9506,41.9506,19300.0
2006-05-30 12:55:00,72.9,72.92,72.84,72.89,70500.0,41.9448,41.9563,41.9103,41.9391,70500.0
2006-05-30 13:00:00,72.89,72.95,72.85,72.9,20800.0,41.9391,41.9736,41.9161,41.9448,20800.0
2006-05-30 13:05:00,72.93,72.99,72.9,72.91,16800.0,41.9621,41.9966,41.9448,41.9506,16800.0
2006-05-30 13:10:00,72.89,72.95,72.81,72.81,17000.0,41.9391,41.9736,41.893,41.893,17000.0
2006-05-30 13:15:00,72.8,72.87,72.79,72.85,15300.0,41.8873,41.9276,41.8815,41.9161,15300.0
2006-05-30 13:20:00,72.86,72.89,72.81,72.87,13600.0,41.9218,41.9391,41.893,41.9276,13600.0
2006-05-30 13:25:00,72.86,72.95,72.86,72.95,7500.0,41.9218,41.9736,41.9218,41.9736,7500.0
2006-05-30 13:30:00,72.94,72.97,72.94,72.96,15400.0,41.9678,41.9851,41.9678,41.9793,15400.0
2006-05-30 13:35:00,72.96,72.97,72.92,72.93,17800.0,41.9793,41.9851,41.9563,41.9621,17800.0
2006-05-30 13:40:00,72.92,72.95,72.86,72.89,18200.0,41.9563,41.9736,41.9218,41.9391,18200.0
2006-05-30 13:45:00,72.9,72.9,72.68,72.73,12500.0,41.9448,41.9448,41.8182,41.847,12500.0
2006-05-30 13:50:00,72.74,72.97,72.73,72.96,16300.0,41.8528,41.9851,41.847,41.9793,16300.0
2006-05-30 13:55:00,72.95,72.98,72.95,72.97,14800.0,41.9736,41.9908,41.9736,41.9851,14800.0
2006-05-30 14:00:00,72.98,73.0,72.95,73.0,28500.0,41.9908,42.0024,41.9736,42.0024,28500.0
2006-05-30 14:05:00,73.01,73.25,73.01,73.06,33200.0,42.0081,42.1462,42.0081,42.0369,33200.0
2006-05-30 14:10:00,73.06,73.1,73.03,73.05,33100.0,42.0369,42.0599,42.0196,42.0311,33100.0
2006-05-30 14:15:00,73.05,73.1,73.01,73.05,18300.0,42.0311,42.0599,42.0081,42.0311,18300.0
2006-05-30 14:20:00,73.05,73.06,72.96,72.96,13900.0,42.0311,42.0369,41.9793,41.9793,13900.0
2006-05-30 14:25:00,72.96,73.01,72.96,72.99,10700.0,41.9793,42.0081,41.9793,41.9966,10700.0
2006-05-30 14:30:00,72.99,73.09,72.98,73.02,16000.0,41.9966,42.0541,41.9908,42.0139,16000.0
2006-05-30 14:35:00,73.02,73.07,73.0,73.05,13400.0,42.0139,42.0426,42.0024,42.0311,13400.0
2006-05-30 14:40:00,73.04,73.1,73.03,73.05,25300.0,42.0254,42.0599,42.0196,42.0311,25300.0
2006-05-30 14:45:00,73.05,73.06,73.03,73.05,21600.0,42.0311,42.0369,42.0196,42.0311,21600.0
2006-05-30 14:50:00,73.03,73.09,73.0,73.05,22300.0,42.0196,42.0541,42.0024,42.0311,22300.0
2006-05-30 14:55:00,73.06,73.08,73.05,73.07,12900.0,42.0369,42.0484,42.0311,42.0426,12900.0
2006-05-30 15:00:00,73.07,73.09,73.01,73.05,23000.0,42.0426,42.0541,42.0081,42.0311,23000.0
2006-05-30 15:05:00,73.05,73.07,72.95,72.97,23700.0,42.0311,42.0426,41.9736,41.9851,23700.0
2006-05-30 15:10:00,72.95,73.0,72.93,72.93,23100.0,41.9736,42.0024,41.9621,41.9621,23100.0
2006-05-30 15:15:00,72.94,72.94,72.91,72.91,30300.0,41.9678,41.9678,41.9506,41.9506,30300.0
2006-05-30 15:20:00,72.9,72.9,72.84,72.84,29000.0,41.9448,41.9448,41.9103,41.9103,29000.0
2006-05-30 15:25:00,72.83,72.84,72.76,72.78,49500.0,41.9045,41.9103,41.8643,41.8758,49500.0
2006-05-30 15:30:00,72.78,72.79,72.75,72.76,33600.0,41.8758,41.8815,41.8585,41.8643,33600.0
2006-05-30 15:35:00,72.75,72.78,72.7,72.78,22700.0,41.8585,41.8758,41.8297,41.8758,22700.0
2006-05-30 15:40:00,72.79,72.82,72.75,72.75,36100.0,41.8815,41.8988,41.8585,41.8585,36100.0
2006-05-30 15:45:00,72.75,72.85,72.75,72.77,36600.0,41.8585,41.9161,41.8585,41.87,36600.0
2006-05-30 15:50:00,72.77,72.77,72.65,72.71,31400.0,41.87,41.87,41.801,41.8355,31400.0
2006-05-30 15:55:00,72.7,72.71,72.66,72.67,40700.0,41.8297,41.8355,41.8067,41.8125,40700.0
2006-05-31 09:30:00,72.77,72.77,72.73,72.75,9000.0,41.87,41.87,41.847,41.8585,9000.0
2006-05-31 09:35:00,72.73,72.79,72.3,72.31,14000.0,41.847,41.8815,41.5996,41.6053,14000.0
2006-05-31 09:40:00,72.3,72.43,72.25,72.26,12600.0,41.5996,41.6744,41.5708,41.5766,12600.0
2006-05-31 09:45:00,72.24,72.6,72.2,72.6,11900.0,41.5651,41.7722,41.5421,41.7722,11900.0
2006-05-31 09:50:00,72.6,72.6,72.42,72.44,11700.0,41.7722,41.7722,41.6686,41.6801,11700.0
2006-05-31 09:55:00,72.44,72.45,72.28,72.43,23300.0,41.6801,41.6859,41.5881,41.6744,23300.0
2006-05-31 10:00:00,72.43,72.67,72.43,72.66,12000.0,41.6744,41.8125,41.6744,41.8067,12000.0
2006-05-31 10:05:00,72.65,72.68,72.5,72.65,18500.0,41.801,41.8182,41.7147,41.801,18500.0
2006-05-31 10:10:00,72.67,72.68,72.51,72.55,17100.0,41.8125,41.8182,41.7204,41.7434,17100.0
2006-05-31 10:15:00,72.56,72.58,72.49,72.53,11600.0,41.7492,41.7607,41.7089,41.7319,11600.0
2006-05-31 10:20:00,72.52,72.54,72.49,72.49,18900.0,41.7262,41.7377,41.7089,41.7089,18900.0
2006-05-31 10:25:00,72.49,72.5,72.31,72.47,15300.0,41.7089,41.7147,41.6053,41.6974,15300.0
2006-05-31 10:30:00,72.46,72.7,72.46,72.64,23200.0,41.6917,41.8297,41.6917,41.7952,23200.0
2006-05-31 10:35:00,72.63,72.65,72.53,72.62,45900.0,41.7895,41.801,41.7319,41.7837,45900.0
2006-05-31 10:40:00,72.64,72.64,72.46,72.48,28400.0,41.7952,41.7952,41.6917,41.7032,28400.0
2006-05-31 10:45:00,72.48,72.64,72.48,72.59,34800.0,41.7032,41.7952,41.7032,41.7665,34800.0
2006-05-31 10:50:00,72.59,72.6,72.52,72.57,10900.0,41.7665,41.7722,41.7262,41.7549,10900.0
2006-05-31 10:55:00,72.55,72.55,72.46,72.46,9700.0,41.7434,41.7434,41.6917,41.6917,9700.0
2006-05-31 11:00:00,72.46,72.46,72.35,72.39,26900.0,41.6917,41.6917,41.6284,41.6514,26900.0
2006-05-31 11:05:00,72.39,72.4,72.34,72.36,11100.0,41.6514,41.6571,41.6226,41.6341,11100.0
2006-05-31 11:10:00,72.36,72.36,72.25,72.25,16300.0,41.6341,41.6341,41.5708,41.5708,16300.0
2006-05-31 11:15:00,72.26,72.3,72.26,72.3,8800.0,41.5766,41.5996,41.5766,41.5996,8800.0
2006-05-31 11:20:00,72.29,72.32,72.28,72.29,24000.0,41.5938,41.6111,41.5881,41.5938,24000.0
2006-05-31 11:25:00,72.29,72.3,72.24,72.25,12900.0,41.5938,41.5996,41.5651,41.5708,12900.0
2006-05-31 11:30:00,72.22,72.28,72.2,72.28,13800.0,41.5536,41.5881,41.5421,41.5881,13800.0
2006-05-31 11:35:00,72.28,72.4,72.28,72.35,15500.0,41.5881,41.6571,41.5881,41.6284,15500.0
2006-05-31 11:40:00,72.36,72.36,72.25,72.29,8900.0,41.6341,41.6341,41.5708,41.5938,8900.0
2006-05-31 11:45:00,72.3,72.4,72.3,72.38,46900.0,41.5996,41.6571,41.5996,41.6456,46900.0
2006-05-31 11:50:00,72.38,72.38,72.33,72.34,11000.0,41.6456,41.6456,41.6169,41.6226,11000.0
2006-05-31 11:55:00,72.34,72.48,72.34,72.42,9400.0,41.6226,41.7032,41.6226,41.6686,9400.0
2006-05-31 12:00:00,72.44,72.47,72.4,72.42,6800.0,41.6801,41.6974,41.6571,41.6686,6800.0
2006-05-31 12:05:00,72.42,72.44,72.4,72.4,9300.0,41.6686,41.6801,41.6571,41.6571,9300.0
2006-05-31 12:10:00,72.4,72.4,72.36,72.38,10400.0,41.6571,41.6571,41.6341,41.6456,10400.0
2006-05-31 12:15:00,72.38,72.4,72.34,72.35,12900.0,41.6456,41.6571,41.6226,41.6284,12900.0
2006-05-31 12:20:00,72.36,72.48,72.36,72.47,13700.0,41.6341,41.7032,41.6341,41.6974,13700.0
2006-05-31 12:25:00,72.48,72.48,72.41,72.42,7700.0,41.7032,41.7032,41.6629,41.6686,7700.0
2006-05-31 12:30:00,72.4,72.4,72.31,72.31,5600.0,41.6571,41.6571,41.6053,41.6053,5600.0
2006-05-31 12:35:00,72.34,72.35,72.28,72.28,9700.0,41.6226,41.6284,41.5881,41.5881,9700.0
2006-05-31 12:40:00,72.28,72.29,72.25,72.28,6900.0,41.5881,41.5938,41.5708,41.5881,6900.0
2006-05-31 12:45:00,72.25,72.34,72.2,72.32,10900.0,41.5708,41.6226,41.5421,41.6111,10900.0
2006-05-31 12:50:00,72.34,72.36,72.29,72.35,6900.0,41.6226,41.6341,41.5938,41.6284,6900.0
2006-05-31 12:55:00,72.33,72.34,72.27,72.3,4700.0,41.6169,41.6226,41.5823,41.5996,4700.0
2006-05-31 13:00:00,72.31,72.32,72.31,72.31,8200.0,41.6053,41.6111,41.6053,41.6053,8200.0
2006-05-31 13:05:00,72.33,72.42,72.29,72.34,36100.0,41.6169,41.6686,41.5938,41.6226,36100.0
2006-05-31 13:10:00,72.32,72.39,72.29,72.32,19400.0,41.6111,41.6514,41.5938,41.6111,19400.0
2006-05-31 13:15:00,72.33,72.4,72.33,72.4,23200.0,41.6169,41.6571,41.6169,41.6571,23200.0
2006-05-31 13:20:00,72.37,72.43,72.37,72.42,16200.0,41.6399,41.6744,41.6399,41.6686,16200.0
2006-05-31 13:25:00,72.42,72.44,72.41,72.44,9400.0,41.6686,41.6801,41.6629,41.6801,9400.0
2006-05-31 13:30:00,72.44,72.45,72.37,72.41,17400.0,41.6801,41.6859,41.6399,41.6629,17400.0
2006-05-31 13:35:00,72.41,72.44,72.39,72.41,10200.0,41.6629,41.6801,41.6514,41.6629,10200.0
2006-05-31 13:40:00,72.4,72.4,72.36,72.38,9400.0,41.6571,41.6571,41.6341,41.6456,9400.0
2006-05-31 13:45:00,72.36,72.38,72.31,72.31,7500.0,41.6341,41.6456,41.6053,41.6053,7500.0
2006-05-31 13:50:00,72.32,72.32,72.3,72.31,8900.0,41.6111,41.6111,41.5996,41.6053,8900.0
2006-05-31 13:55:00,72.3,72.36,72.23,72.26,24000.0,41.5996,41.6341,41.5593,41.5766,24000.0
2006-05-31 14:00:00,72.26,72.38,72.15,72.28,30500.0,41.5766,41.6456,41.5133,41.5881,30500.0
2006-05-31 14:05:00,72.33,72.39,72.25,72.26,19200.0,41.6169,41.6514,41.5708,41.5766,19200.0
2006-05-31 14:10:00,72.25,72.37,72.24,72.24,17700.0,41.5708,41.6399,41.5651,41.5651,17700.0
2006-05-31 14:15:00,72.24,72.3,72.1,72.21,23200.0,41.5651,41.5996,41.4845,41.5478,23200.0
2006-05-31 14:20:00,72.21,72.32,72.12,72.32,26900.0,41.5478,41.6111,41.496,41.6111,26900.0
2006-05-31 14:25:00,72.36,72.4,72.23,72.36,14300.0,41.6341,41.6571,41.5593,41.6341,14300.0
2006-05-31 14:30:00,72.39,72.45,72.29,72.36,23700.0,41.6514,41.6859,41.5938,41.6341,23700.0
2006-05-31 14:35:00,72.36,72.4,72.22,72.26,22700.0,41.6341,41.6571,41.5536,41.5766,22700.0
2006-05-31 14:40:00,72.22,72.24,72.18,72.23,14800.0,41.5536,41.5651,41.5305,41.5593,14800.0
2006-05-31 14:45:00,72.23,72.34,72.22,72.25,27900.0,41.5593,41.6226,41.5536,41.5708,27900.0
2006-05-31 14:50:00,72.21,72.25,72.13,72.2,22400.0,41.5478,41.5708,41.5018,41.5421,22400.0
2006-05-31 14:55:00,72.2,72.23,72.1,72.15,24900.0,41.5421,41.5593,41.4845,41.5133,24900.0
2006-05-31 15:00:00,72.15,72.2,72.13,72.19,7000.0,41.5133,41.5421,41.5018,41.5363,7000.0
2006-05-31 15:05:00,72.17,72.17,72.05,72.14,22000.0,41.5248,41.5248,41.4558,41.5075,22000.0
2006-05-31 15:10:00,72.15,72.2,72.13,72.13,19600.0,41.5133,41.5421,41.5018,41.5018,19600.0
2006-05-31 15:15:00,72.12,72.19,72.09,72.13,17300.0,41.496,41.5363,41.4788,41.5018,17300.0
2006-05-31 15:20:00,72.13,72.24,72.12,72.2,30600.0,41.5018,41.5651,41.496,41.5421,30600.0
2006-05-31 15:25:00,72.2,72.2,72.03,72.06,23800.0,41.5421,41.5421,41.4442,41.4615,23800.0
2006-05-31 15:30:00,72.06,72.06,72.0,72.02,35200.0,41.4615,41.4615,41.427,41.4385,35200.0
2006-05-31 15:35:00,72.0,72.1,72.0,72.07,32100.0,41.427,41.4845,41.427,41.4673,32100.0
2006-05-31 15:40:00,72.07,72.33,72.07,72.31,40100.0,41.4673,41.6169,41.4673,41.6053,40100.0
2006-05-31 15:45:00,72.3,72.4,72.29,72.39,23100.0,41.5996,41.6571,41.5938,41.6514,23100.0
2006-05-31 15:50:00,72.39,72.49,72.39,72.48,16900.0,41.6514,41.7089,41.6514,41.7032,16900.0
2006-05-31 15:55:00,72.49,72.56,72.42,72.49,54800.0,41.7089,41.7492,41.6686,41.7089,54800.0
2006-06-01 09:30:00,72.15,72.41,72.15,72.41,18300.0,41.5133,41.6629,41.5133,41.6629,18300.0
2006-06-01 09:35:00,72.37,72.53,72.3,72.49,26300.0,41.6399,41.7319,41.5996,41.7089,26300.0
2006-06-01 09:40:00,72.52,72.53,72.3,72.42,15900.0,41.7262,41.7319,41.5996,41.6686,15900.0
2006-06-01 09:45:00,72.44,72.79,72.44,72.63,21400.0,41.6801,41.8815,41.6801,41.7895,21400.0
2006-06-01 09:50:00,72.66,72.78,72.61,72.77,20300.0,41.8067,41.8758,41.778,41.87,20300.0
2006-06-01 09:55:00,72.77,72.79,72.59,72.71,13900.0,41.87,41.8815,41.7665,41.8355,13900.0
2006-06-01 10:00:00,72.72,72.88,72.69,72.72,18900.0,41.8413,41.9333,41.824,41.8413,18900.0
2006-06-01 10:05:00,72.72,72.72,72.47,72.47,12200.0,41.8413,41.8413,41.6974,41.6974,12200.0
2006-06-01 10:10:00,72.41,72.56,72.37,72.54,20000.0,41.6629,41.7492,41.6399,41.7377,20000.0
2006-06-01 10:15:00,72.55,72.62,72.5,72.57,13200.0,41.7434,41.7837,41.7147,41.7549,13200.0
2006-06-01 10:20:00,72.6,72.63,72.48,72.51,9000.0,41.7722,41.7895,41.7032,41.7204,9000.0
2006-06-01 10:25:00,72.51,72.58,72.47,72.49,11800.0,41.7204,41.7607,41.6974,41.7089,11800.0
2006-06-01 10:30:00,72.5,72.71,72.5,72.62,18700.0,41.7147,41.8355,41.7147,41.7837,18700.0
2006-06-01 10:35:00,72.6,72.75,72.6,72.75,14100.0,41.7722,41.8585,41.7722,41.8585,14100.0
2006-06-01 10:40:00,72.8,72.84,72.71,72.83,11900.0,41.8873,41.9103,41.8355,41.9045,11900.0
2006-06-01 10:45:00,72.84,72.84,72.68,72.72,61300.0,41.9103,41.9103,41.8182,41.8413,61300.0
2006-06-01 10:50:00,72.72,72.72,72.58,72.71,20900.0,41.8413,41.8413,41.7607,41.8355,20900.0
2006-06-01 10:55:00,72.72,72.78,72.63,72.66,14000.0,41.8413,41.8758,41.7895,41.8067,14000.0
2006-06-01 11:00:00,72.63,72.83,72.63,72.83,11100.0,41.7895,41.9045,41.7895,41.9045,11100.0
2006-06-01 11:05:00,72.83,73.0,72.83,72.99,57500.0,41.9045,42.0024,41.9045,41.9966,57500.0
2006-06-01 11:10:00,72.98,73.0,72.95,73.0,15500.0,41.9908,42.0024,41.9736,42.0024,15500.0
2006-06-01 11:15:00,73.0,73.07,72.99,73.0,19900.0,42.0024,42.0426,41.9966,42.0024,19900.0
2006-06-01 11:20:00,73.01,73.05,72.96,72.97,73100.0,42.0081,42.0311,41.9793,41.9851,73100.0
2006-06-01 11:25:00,72.98,72.99,72.91,72.98,13000.0,41.9908,41.9966,41.9506,41.9908,13000.0
2006-06-01 11:30:00,73.0,73.0,72.94,72.95,15200.0,42.0024,42.0024,41.9678,41.9736,15200.0
2006-06-01 11:35:00,72.95,72.99,72.87,72.88,9500.0,41.9736,41.9966,41.9276,41.9333,9500.0
2006-06-01 11:40:00,72.88,72.91,72.86,72.89,11700.0,41.9333,41.9506,41.9218,41.9391,11700.0
2006-06-01 11:45:00,72.91,72.91,72.87,72.88,8300.0,41.9506,41.9506,41.9276,41.9333,8300.0
2006-06-01 11:50:00,72.87,72.88,72.85,72.87,6400.0,41.9276,41.9333,41.9161,41.9276,6400.0
2006-06-01 11:55:00,72.87,72.87,72.72,72.75,19900.0,41.9276,41.9276,41.8413,41.8585,19900.0
2006-06-01 12:00:00,72.74,72.81,72.73,72.8,5800.0,41.8528,41.893,41.847,41.8873,5800.0
2006-06-01 12:05:00,72.81,72.81,72.73,72.77,7700.0,41.893,41.893,41.847,41.87,7700.0
2006-06-01 12:10:00,72.77,72.77,72.73,72.73,6200.0,41.87,41.87,41.847,41.847,6200.0
2006-06-01 12:15:00,72.74,72.86,72.73,72.86,9500.0,41.8528,41.9218,41.847,41.9218,9500.0
2006-06-01 12:20:00,72.9,72.96,72.87,72.96,6600.0,41.9448,41.9793,41.9276,41.9793,6600.0
2006-06-01 12:25:00,72.94,72.99,72.93,72.96,5700.0,41.9678,41.9966,41.9621,41.9793,5700.0
2006-06-01 12:30:00,72.96,73.05,72.94,73.05,10100.0,41.9793,42.0311,41.9678,42.0311,10100.0
2006-06-01 12:35:00,73.06,73.09,73.0,73.02,9900.0,42.0369,42.0541,42.0024,42.0139,9900.0
2006-06-01 12:40:00,73.0,73.0,72.8,72.8,7500.0,42.0024,42.0024,41.8873,41.8873,7500.0
2006-06-01 12:45:00,72.78,72.86,72.78,72.86,9100.0,41.8758,41.9218,41.8758,41.9218,9100.0
2006-06-01 12:50:00,72.87,72.95,72.87,72.9,5900.0,41.9276,41.9736,41.9276,41.9448,5900.0
2006-06-01 12:55:00,72.89,72.93,72.88,72.88,7500.0,41.9391,41.9621,41.9333,41.9333,7500.0
2006-06-01 13:00:00,72.87,72.9,72.86,72.9,9900.0,41.9276,41.9448,41.9218,41.9448,9900.0
2006-06-01 13:05:00,72.92,72.92,72.83,72.83,10200.0,41.9563,41.9563,41.9045,41.9045,10200.0
2006-06-01 13:10:00,72.83,72.9,72.79,72.9,12800.0,41.9045,41.9448,41.8815,41.9448,12800.0
2006-06-01 13:15:00,72.9,72.9,72.71,72.74,28500.0,41.9448,41.9448,41.8355,41.8528,28500.0
2006-06-01 13:20:00,72.75,72.83,72.73,72.83,11400.0,41.8585,41.9045,41.847,41.9045,11400.0
2006-06-01 13:25:00,72.83,73.05,72.81,73.05,9300.0,41.9045,42.0311,41.893,42.0311,9300.0
2006-06-01 13:30:00,73.01,73.05,73.0,73.03,5700.0,42.0081,42.0311,42.0024,42.0196,5700.0
2006-06-01 13:35:00,73.0,73.0,72.92,72.99,7000.0,42.0024,42.0024,41.9563,41.9966,7000.0
2006-06-01 13:40:00,72.98,73.03,72.95,73.03,5700.0,41.9908,42.0196,41.9736,42.0196,5700.0
2006-06-01 13:45:00,73.04,73.1,72.95,72.96,15800.0,42.0254,42.0599,41.9736,41.9793,15800.0
2006-06-01 13:50:00,72.96,72.99,72.95,72.96,6800.0,41.9793,41.9966,41.9736,41.9793,6800.0
2006-06-01 13:55:00,72.96,73.06,72.9,72.97,23900.0,41.9793,42.0369,41.9448,41.9851,23900.0
2006-06-01 14:00:00,72.96,73.03,72.89,73.01,22400.0,41.9793,42.0196,41.9391,42.0081,22400.0
2006-06-01 14:05:00,73.03,73.03,72.91,72.92,8100.0,42.0196,42.0196,41.9506,41.9563,8100.0
2006-06-01 14:10:00,72.91,72.93,72.87,72.89,10500.0,41.9506,41.9621,41.9276,41.9391,10500.0
2006-06-01 14:15:00,72.9,73.14,72.89,73.08,15600.0,41.9448,42.0829,41.9391,42.0484,15600.0
2006-06-01 14:20:00,73.08,73.14,73.05,73.1,11700.0,42.0484,42.0829,42.0311,42.0599,11700.0
2006-06-01 14:25:00,73.1,73.11,73.03,73.11,12100.0,42.0599,42.0656,42.0196,42.0656,12100.0
2006-06-01 14:30:00,73.09,73.14,73.09,73.14,11400.0,42.0541,42.0829,42.0541,42.0829,11400.0
2006-06-01 14:35:00,73.16,73.2,73.13,73.15,20800.0,42.0944,42.1174,42.0772,42.0887,20800.0
2006-06-01 14:40:00,73.14,73.18,73.13,73.16,16600.0,42.0829,42.1059,42.0772,42.0944,16600.0
2006-06-01 14:45:00,73.16,73.2,73.12,73.2,10800.0,42.0944,42.1174,42.0714,42.1174,10800.0
2006-06-01 14:50:00,73.19,73.37,73.17,73.37,39400.0,42.1117,42.2152,42.1002,42.2152,39400.0
2006-06-01 14:55:00,73.37,73.37,73.33,73.34,33300.0,42.2152,42.2152,42.1922,42.198,33300.0
2006-06-01 15:00:00,73.33,73.36,73.27,73.29,9800.0,42.1922,42.2095,42.1577,42.1692,9800.0
2006-06-01 15:05:00,73.29,73.32,73.25,73.28,12600.0,42.1692,42.1865,42.1462,42.1635,12600.0
2006-06-01 15:10:00,73.28,73.31,73.23,73.24,19400.0,42.1635,42.1807,42.1347,42.1404,19400.0
2006-06-01 15:15:00,73.25,73.25,73.19,73.2,12600.0,42.1462,42.1462,42.1117,42.1174,12600.0
2006-06-01 15:20:00,73.21,73.36,73.21,73.35,22800.0,42.1232,42.2095,42.1232,42.2037,22800.0
2006-06-01 15:25:00,73.36,73.36,73.29,73.29,15700.0,42.2095,42.2095,42.1692,42.1692,15700.0
2006-06-01 15:30:00,73.28,73.31,73.27,73.31,22100.0,42.1635,42.1807,42.1577,42.1807,22100.0
2006-06-01 15:35:00,73.3,73.41,73.3,73.4,25900.0,42.175,42.2383,42.175,42.2325,25900.0
2006-06-01 15:40:00,73.39,73.41,73.35,73.39,42600.0,42.2268,42.2383,42.2037,42.2268,42600.0
2006-06-01 15:45:00,73.39,73.4,73.36,73.36,27200.0,42.2268,42.2325,42.2095,42.2095,27200.0
2006-06-01 15:50:00,73.36,73.38,73.33,73.37,33800.0,42.2095,42.221,42.1922,42.2152,33800.0
2006-06-01 15:55:00,73.37,73.38,73.27,73.28,53200.0,42.2152,42.221,42.1577,42.1635,53200.0
2006-06-02 09:30:00,73.4,73.4,73.29,73.37,32100.0,42.2325,42.2325,42.1692,42.2152,32100.0
2006-06-02 09:35:00,73.3,73.42,73.3,73.36,23500.0,42.175,42.244,42.175,42.2095,23500.0
2006-06-02 09:40:00,73.36,73.36,73.22,73.23,18900.0,42.2095,42.2095,42.1289,42.1347,18900.0
2006-06-02 09:45:00,73.21,73.32,73.2,73.31,22200.0,42.1232,42.1865,42.1174,42.1807,22200.0
2006-06-02 09:50:00,73.26,73.26,73.1,73.1,15300.0,42.152,42.152,42.0599,42.0599,15300.0
2006-06-02 09:55:00,73.1,73.2,73.06,73.07,24600.0,42.0599,42.1174,42.0369,42.0426,24600.0
2006-06-02 10:00:00,73.08,73.28,73.06,73.28,19000.0,42.0484,42.1635,42.0369,42.1635,19000.0
2006-06-02 10:05:00,73.29,73.38,73.16,73.31,11700.0,42.1692,42.221,42.0944,42.1807,11700.0
2006-06-02 10:10:00,73.31,73.32,73.2,73.28,11400.0,42.1807,42.1865,42.1174,42.1635,11400.0
2006-06-02 10:15:00,73.23,73.34,73.17,73.3,10200.0,42.1347,42.198,42.1002,42.175,10200.0
2006-06-02 10:20:00,73.31,73.39,73.3,73.35,10900.0,42.1807,42.2268,42.175,42.2037,10900.0
2006-06-02 10:25:00,73.34,73.47,73.31,73.43,8600.0,42.198,42.2728,42.1807,42.2498,8600.0
2006-06-02 10:30:00,73.42,73.48,73.34,73.34,8100.0,42.244,42.2785,42.198,42.198,8100.0
2006-06-02 10:35:00,73.33,73.33,73.28,73.32,13000.0,42.1922,42.1922,42.1635,42.1865,13000.0
2006-06-02 10:40:00,73.32,73.45,73.28,73.37,13100.0,42.1865,42.2613,42.1635,42.2152,13100.0
2006-06-02 10:45:00,73.38,73.48,73.38,73.41,7000.0,42.221,42.2785,42.221,42.2383,7000.0
2006-06-02 10:50:00,73.39,73.39,73.3,73.34,10200.0,42.2268,42.2268,42.175,42.198,10200.0
2006-06-02 10:55:00,73.33,73.35,73.27,73.3,12900.0,42.1922,42.2037,42.1577,42.175,12900.0
2006-06-02 11:00:00,73.33,73.39,73.28,73.28,4500.0,42.1922,42.2268,42.1635,42.1635,4500.0
2006-06-02 11:05:00,73.28,73.28,73.16,73.24,13700.0,42.1635,42.1635,42.0944,42.1404,13700.0
2006-06-02 11:10:00,73.24,73.24,73.1,73.22,14000.0,42.1404,42.1404,42.0599,42.1289,14000.0
2006-06-02 11:15:00,73.24,73.24,73.11,73.15,7100.0,42.1404,42.1404,42.0656,42.0887,7100.0
2006-06-02 11:20:00,73.14,73.16,73.1,73.13,6800.0,42.0829,42.0944,42.0599,42.0772,6800.0
2006-06-02 11:25:00,73.15,73.15,73.07,73.07,16000.0,42.0887,42.0887,42.0426,42.0426,16000.0
2006-06-02 11:30:00,73.09,73.15,73.02,73.05,6900.0,42.0541,42.0887,42.0139,42.0311,6900.0
2006-06-02 11:35:00,73.02,73.1,73.0,73.1,11100.0,42.0139,42.0599,42.0024,42.0599,11100.0
2006-06-02 11:40:00,73.09,73.09,72.89,72.9,31500.0,42.0541,42.0541,41.9391,41.9448,31500.0
2006-06-02 11:45:00,72.88,72.88,72.68,72.74,10800.0,41.9333,41.9333,41.8182,41.8528,10800.0
2006-06-02 11:50:00,72.75,72.76,72.63,72.74,10700.0,41.8585,41.8643,41.7895,41.8528,10700.0
2006-06-02 11:55:00,72.72,72.75,72.7,72.71,6100.0,41.8413,41.8585,41.8297,41.8355,6100.0
2006-06-02 12:00:00,72.69,72.77,72.69,72.72,9500.0,41.824,41.87,41.824,41.8413,9500.0
2006-06-02 12:05:00,72.72,72.77,72.7,72.77,5600.0,41.8413,41.87,41.8297,41.87,5600.0
2006-06-02 12:10:00,72.78,72.78,72.75,72.75,7400.0,41.8758,41.8758,41.8585,41.8585,7400.0
2006-06-02 12:15:00,72.74,72.75,72.72,72.74,6100.0,41.8528,41.8585,41.8413,41.8528,6100.0
2006-06-02 12:20:00,72.74,72.77,72.72,72.73,8200.0,41.8528,41.87,41.8413,41.847,8200.0
2006-06-02 12:25:00,72.74,72.77,72.71,72.72,6700.0,41.8528,41.87,41.8355,41.8413,6700.0
2006-06-02 12:30:00,72.69,72.76,72.61,72.76,12200.0,41.824,41.8643,41.778,41.8643,12200.0
2006-06-02 12:35:00,72.74,72.75,72.7,72.7,6000.0,41.8528,41.8585,41.8297,41.8297,6000.0
2006-06-02 12:40:00,72.7,72.79,72.7,72.77,8200.0,41.8297,41.8815,41.8297,41.87,8200.0
2006-06-02 12:45:00,72.79,72.82,72.76,72.82,5200.0,41.8815,41.8988,41.8643,41.8988,5200.0
2006-06-02 12:50:00,72.81,72.87,72.81,72.85,7200.0,41.893,41.9276,41.893,41.9161,7200.0
2006-06-02 12:55:00,72.84,72.89,72.84,72.85,6300.0,41.9103,41.9391,41.9103,41.9161,6300.0
2006-06-02 13:00:00,72.84,72.89,72.83,72.86,6900.0,41.9103,41.9391,41.9045,41.9218,6900.0
2006-06-02 13:05:00,72.87,72.96,72.87,72.89,7900.0,41.9276,41.9793,41.9276,41.9391,7900.0
2006-06-02 13:10:00,72.89,72.89,72.85,72.85,5100.0,41.9391,41.9391,41.9161,41.9161,5100.0
2006-06-02 13:15:00,72.86,72.98,72.86,72.95,5100.0,41.9218,41.9908,41.9218,41.9736,5100.0
2006-06-02 13:20:00,72.97,72.98,72.93,72.96,5500.0,41.9851,41.9908,41.9621,41.9793,5500.0
2006-06-02 13:25:00,72.95,73.12,72.95,73.08,7700.0,41.9736,42.0714,41.9736,42.0484,7700.0
2006-06-02 13:30:00,73.08,73.09,73.01,73.04,11300.0,42.0484,42.0541,42.0081,42.0254,11300.0
2006-06-02 13:35:00,73.04,73.05,72.96,72.96,9900.0,42.0254,42.0311,41.9793,41.9793,9900.0
2006-06-02 13:40:00,72.97,72.99,72.97,72.97,4800.0,41.9851,41.9966,41.9851,41.9851,4800.0
2006-06-02 13:45:00,72.97,73.03,72.96,73.01,8600.0,41.9851,42.0196,41.9793,42.0081,8600.0
2006-06-02 13:50:00,73.01,73.08,73.0,73.0,8700.0,42.0081,42.0484,42.0024,42.0024,8700.0
2006-06-02 13:55:00,72.99,73.01,72.93,73.01,5600.0,41.9966,42.0081,41.9621,42.0081,5600.0
2006-06-02 14:00:00,73.0,73.03,72.92,72.92,8900.0,42.0024,42.0196,41.9563,41.9563,8900.0
2006-06-02 14:05:00,72.92,73.03,72.92,72.98,5600.0,41.9563,42.0196,41.9563,41.9908,5600.0
2006-06-02 14:10:00,72.98,72.98,72.9,72.9,6400.0,41.9908,41.9908,41.9448,41.9448,6400.0
2006-06-02 14:15:00,72.9,72.9,72.79,72.9,16700.0,41.9448,41.9448,41.8815,41.9448,16700.0
2006-06-02 14:20:00,72.9,72.9,72.79,72.79,3500.0,41.9448,41.9448,41.8815,41.8815,3500.0
2006-06-02 14:25:00,72.78,72.78,72.75,72.75,4800.0,41.8758,41.8758,41.8585,41.8585,4800.0
2006-06-02 14:30:00,72.76,72.9,72.7,72.9,9200.0,41.8643,41.9448,41.8297,41.9448,9200.0
2006-06-02 14:35:00,72.91,73.05,72.86,73.02,8800.0,41.9506,42.0311,41.9218,42.0139,8800.0
2006-06-02 14:40:00,73.02,73.03,72.95,73.0,7100.0,42.0139,42.0196,41.9736,42.0024,7100.0
2006-06-02 14:45:00,73.01,73.05,73.01,73.02,3400.0,42.0081,42.0311,42.0081,42.0139,3400.0
2006-06-02 14:50:00,73.04,73.08,73.01,73.02,7100.0,42.0254,42.0484,42.0081,42.0139,7100.0
2006-06-02 14:55:00,73.02,73.06,73.02,73.06,4900.0,42.0139,42.0369,42.0139,42.0369,4900.0
2006-06-02 15:00:00,73.08,73.08,72.92,72.92,11600.0,42.0484,42.0484,41.9563,41.9563,11600.0
2006-06-02 15:05:00,72.92,73.03,72.91,73.01,18600.0,41.9563,42.0196,41.9506,42.0081,18600.0
2006-06-02 15:10:00,73.0,73.02,72.99,73.02,8600.0,42.0024,42.0139,41.9966,42.0139,8600.0
2006-06-02 15:15:00,73.06,73.16,73.06,73.15,12200.0,42.0369,42.0944,42.0369,42.0887,12200.0
2006-06-02 15:20:00,73.16,73.16,73.12,73.14,11100.0,42.0944,42.0944,42.0714,42.0829,11100.0
2006-06-02 15:25:00,73.11,73.14,73.1,73.12,12800.0,42.0656,42.0829,42.0599,42.0714,12800.0
2006-06-02 15:30:00,73.12,73.19,73.08,73.19,18700.0,42.0714,42.1117,42.0484,42.1117,18700.0
2006-06-02 15:35:00,73.19,73.3,73.17,73.17,16900.0,42.1117,42.175,42.1002,42.1002,16900.0
2006-06-02 15:40:00,73.18,73.29,73.14,73.15,12200.0,42.1059,42.1692,42.0829,42.0887,12200.0
2006-06-02 15:45:00,73.15,73.15,72.94,72.99,19000.0,42.0887,42.0887,41.9678,41.9966,19000.0
2006-06-02 15:50:00,72.98,73.04,72.92,73.04,24600.0,41.9908,42.0254,41.9563,42.0254,24600.0
2006-06-02 15:55:00,73.06,73.12,73.04,73.11,25800.0,42.0369,42.0714,42.0254,42.0656,25800.0
2006-06-05 09:30:00,73.12,73.12,72.73,72.74,25700.0,42.0714,42.0714,41.847,41.8528,25700.0
2006-06-05 09:35:00,72.74,73.0,72.74,72.9,10200.0,41.8528,42.0024,41.8528,41.9448,10200.0
2006-06-05 09:40:00,72.85,73.05,72.85,72.99,15300.0,41.9161,42.0311,41.9161,41.9966,15300.0
2006-06-05 09:45:00,72.97,72.97,72.73,72.77,10500.0,41.9851,41.9851,41.847,41.87,10500.0
2006-06-05 09:50:00,72.83,72.94,72.76,72.94,16600.0,41.9045,41.9678,41.8643,41.9678,16600.0
2006-06-05 09:55:00,72.94,72.94,72.81,72.87,10800.0,41.9678,41.9678,41.893,41.9276,10800.0
2006-06-05 10:00:00,72.84,72.84,72.56,72.59,19800.0,41.9103,41.9103,41.7492,41.7665,19800.0
2006-06-05 10:05:00,72.58,72.68,72.53,72.6,16000.0,41.7607,41.8182,41.7319,41.7722,16000.0
2006-06-05 10:10:00,72.63,72.66,72.46,72.47,22700.0,41.7895,41.8067,41.6917,41.6974,22700.0
2006-06-05 10:15:00,72.47,72.66,72.46,72.66,18600.0,41.6974,41.8067,41.6917,41.8067,18600.0
2006-06-05 10:20:00,72.66,72.72,72.53,72.67,14900.0,41.8067,41.8413,41.7319,41.8125,14900.0
2006-06-05 10:25:00,72.68,72.68,72.54,72.59,9300.0,41.8182,41.8182,41.7377,41.7665,9300.0
2006-06-05 10:30:00,72.61,72.74,72.61,72.72,10700.0,41.778,41.8528,41.778,41.8413,10700.0
2006-06-05 10:35:00,72.72,72.75,72.7,72.71,11100.0,41.8413,41.8585,41.8297,41.8355,11100.0
2006-06-05 10:40:00,72.71,72.71,72.54,72.65,7600.0,41.8355,41.8355,41.7377,41.801,7600.0
2006-06-05 10:45:00,72.67,72.69,72.58,72.64,11700.0,41.8125,41.824,41.7607,41.7952,11700.0
2006-06-05 10:50:00,72.64,72.66,72.58,72.63,9700.0,41.7952,41.8067,41.7607,41.7895,9700.0
2006-06-05 10:55:00,72.63,72.63,72.59,72.59,7100.0,41.7895,41.7895,41.7665,41.7665,7100.0
2006-06-05 11:00:00,72.6,72.73,72.6,72.68,19700.0,41.7722,41.847,41.7722,41.8182,19700.0
2006-06-05 11:05:00,72.68,72.8,72.68,72.8,8200.0,41.8182,41.8873,41.8182,41.8873,8200.0
2006-06-05 11:10:00,72.8,72.89,72.79,72.87,6300.0,41.8873,41.9391,41.8815,41.9276,6300.0
2006-06-05 11:15:00,72.89,72.9,72.86,72.9,8900.0,41.9391,41.9448,41.9218,41.9448,8900.0
2006-06-05 11:20:00,72.9,72.9,72.83,72.86,10200.0,41.9448,41.9448,41.9045,41.9218,10200.0
2006-06-05 11:25:00,72.88,72.98,72.88,72.93,9100.0,41.9333,41.9908,41.9333,41.9621,9100.0
2006-06-05 11:30:00,72.92,72.92,72.8,72.83,11000.0,41.9563,41.9563,41.8873,41.9045,11000.0
2006-06-05 11:35:00,72.82,72.86,72.77,72.79,19500.0,41.8988,41.9218,41.87,41.8815,19500.0
2006-06-05 11:40:00,72.76,72.78,72.73,72.75,8300.0,41.8643,41.8758,41.847,41.8585,8300.0
2006-06-05 11:45:00,72.75,72.75,72.63,72.63,14800.0,41.8585,41.8585,41.7895,41.7895,14800.0
2006-06-05 11:50:00,72.64,72.64,72.55,72.58,9500.0,41.7952,41.7952,41.7434,41.7607,9500.0
2006-06-05 11:55:00,72.57,72.58,72.54,72.54,7700.0,41.7549,41.7607,41.7377,41.7377,7700.0
2006-06-05 12:00:00,72.53,72.53,72.42,72.45,24600.0,41.7319,41.7319,41.6686,41.6859,24600.0
2006-06-05 12:05:00,72.42,72.48,72.39,72.48,14700.0,41.6686,41.7032,41.6514,41.7032,14700.0
2006-06-05 12:10:00,72.45,72.49,72.42,72.49,6900.0,41.6859,41.7089,41.6686,41.7089,6900.0
2006-06-05 12:15:00,72.49,72.52,72.46,72.52,5000.0,41.7089,41.7262,41.6917,41.7262,5000.0
2006-06-05 12:20:00,72.5,72.54,72.5,72.5,6900.0,41.7147,41.7377,41.7147,41.7147,6900.0
2006-06-05 12:25:00,72.5,72.57,72.5,72.56,8000.0,41.7147,41.7549,41.7147,41.7492,8000.0
2006-06-05 12:30:00,72.54,72.66,72.54,72.66,9900.0,41.7377,41.8067,41.7377,41.8067,9900.0
2006-06-05 12:35:00,72.66,72.67,72.65,72.67,8500.0,41.8067,41.8125,41.801,41.8125,8500.0
2006-06-05 12:40:00,72.63,72.67,72.63,72.64,3800.0,41.7895,41.8125,41.7895,41.7952,3800.0
2006-06-05 12:45:00,72.63,72.65,72.56,72.58,17800.0,41.7895,41.801,41.7492,41.7607,17800.0
2006-06-05 12:50:00,72.59,72.68,72.59,72.67,7800.0,41.7665,41.8182,41.7665,41.8125,7800.0
2006-06-05 12:55:00,72.65,72.67,72.65,72.65,5600.0,41.801,41.8125,41.801,41.801,5600.0
2006-06-05 13:00:00,72.65,72.7,72.65,72.69,13200.0,41.801,41.8297,41.801,41.824,13200.0
2006-06-05 13:05:00,72.7,72.72,72.68,72.68,20900.0,41.8297,41.8413,41.8182,41.8182,20900.0
2006-06-05 13:10:00,72.66,72.69,72.65,72.66,4200.0,41.8067,41.824,41.801,41.8067,4200.0
2006-06-05 13:15:00,72.66,72.67,72.55,72.67,72400.0,41.8067,41.8125,41.7434,41.8125,72400.0
2006-06-05 13:20:00,72.67,72.67,72.6,72.65,13500.0,41.8125,41.8125,41.7722,41.801,13500.0
2006-06-05 13:25:00,72.64,72.72,72.64,72.7,6300.0,41.7952,41.8413,41.7952,41.8297,6300.0
2006-06-05 13:30:00,72.7,72.74,72.66,72.7,8300.0,41.8297,41.8528,41.8067,41.8297,8300.0
2006-06-05 13:35:00,72.68,72.73,72.67,72.72,6200.0,41.8182,41.847,41.8125,41.8413,6200.0
2006-06-05 13:40:00,72.73,72.73,72.62,72.65,8100.0,41.847,41.847,41.7837,41.801,8100.0
2006-06-05 13:45:00,72.64,72.65,72.57,72.6,18400.0,41.7952,41.801,41.7549,41.7722,18400.0
2006-06-05 13:50:00,72.58,72.69,72.58,72.67,15200.0,41.7607,41.824,41.7607,41.8125,15200.0
2006-06-05 13:55:00,72.68,72.7,72.65,72.7,5900.0,41.8182,41.8297,41.801,41.8297,5900.0
2006-06-05 14:00:00,72.7,72.7,72.56,72.56,9200.0,41.8297,41.8297,41.7492,41.7492,9200.0
2006-06-05 14:05:00,72.56,72.56,72.55,72.55,15100.0,41.7492,41.7492,41.7434,41.7434,15100.0
2006-06-05 14:10:00,72.55,72.56,72.55,72.55,9300.0,41.7434,41.7492,41.7434,41.7434,9300.0
2006-06-05 14:15:00,72.5,72.58,72.46,72.5,42500.0,41.7147,41.7607,41.6917,41.7147,42500.0
2006-06-05 14:20:00,72.5,72.58,72.4,72.55,30900.0,41.7147,41.7607,41.6571,41.7434,30900.0
2006-06-05 14:25:00,72.57,72.64,72.46,72.64,20900.0,41.7549,41.7952,41.6917,41.7952,20900.0
2006-06-05 14:30:00,72.64,72.64,72.36,72.41,17400.0,41.7952,41.7952,41.6341,41.6629,17400.0
2006-06-05 14:35:00,72.4,72.47,72.38,72.4,23400.0,41.6571,41.6974,41.6456,41.6571,23400.0
2006-06-05 14:40:00,72.4,72.56,72.4,72.5,27400.0,41.6571,41.7492,41.6571,41.7147,27400.0
2006-06-05 14:45:00,72.5,72.65,72.47,72.62,10700.0,41.7147,41.801,41.6974,41.7837,10700.0
2006-06-05 14:50:00,72.62,72.66,72.51,72.66,18100.0,41.7837,41.8067,41.7204,41.8067,18100.0
2006-06-05 14:55:00,72.66,72.68,72.52,72.6,23300.0,41.8067,41.8182,41.7262,41.7722,23300.0
2006-06-05 15:00:00,72.6,72.69,72.51,72.69,22500.0,41.7722,41.824,41.7204,41.824,22500.0
2006-06-05 15:05:00,72.7,72.75,72.53,72.63,18800.0,41.8297,41.8585,41.7319,41.7895,18800.0
2006-06-05 15:10:00,72.63,72.66,72.41,72.43,28500.0,41.7895,41.8067,41.6629,41.6744,28500.0
2006-06-05 15:15:00,72.45,72.71,72.45,72.64,28000.0,41.6859,41.8355,41.6859,41.7952,28000.0
2006-06-05 15:20:00,72.66,72.78,72.65,72.74,29100.0,41.8067,41.8758,41.801,41.8528,29100.0
2006-06-05 15:25:00,72.74,72.75,72.6,72.61,44000.0,41.8528,41.8585,41.7722,41.778,44000.0
2006-06-05 15:30:00,72.6,72.73,72.6,72.68,33500.0,41.7722,41.847,41.7722,41.8182,33500.0
2006-06-05 15:35:00,72.69,72.75,72.65,72.74,26800.0,41.824,41.8585,41.801,41.8528,26800.0
2006-06-05 15:40:00,72.73,72.77,72.7,72.77,43300.0,41.847,41.87,41.8297,41.87,43300.0
2006-06-05 15:45:00,72.75,72.75,72.49,72.53,49000.0,41.8585,41.8585,41.7089,41.7319,49000.0
2006-06-05 15:50:00,72.53,72.64,72.53,72.63,33900.0,41.7319,41.7952,41.7319,41.7895,33900.0
2006-06-05 15:55:00,72.63,72.64,72.6,72.64,54100.0,41.7895,41.7952,41.7722,41.7952,54100.0
2006-06-06 09:30:00,73.0,73.04,72.8,72.8,31200.0,42.0024,42.0254,41.8873,41.8873,31200.0
2006-06-06 09:35:00,72.76,72.76,72.36,72.4,12100.0,41.8643,41.8643,41.6341,41.6571,12100.0
2006-06-06 09:40:00,72.4,72.52,72.32,72.4,29500.0,41.6571,41.7262,41.6111,41.6571,29500.0
2006-06-06 09:45:00,72.42,72.42,72.11,72.12,36200.0,41.6686,41.6686,41.4903,41.496,36200.0
2006-06-06 09:50:00,72.12,72.33,72.12,72.18,23200.0,41.496,41.6169,41.496,41.5305,23200.0
2006-06-06 09:55:00,72.14,72.2,72.12,72.18,28200.0,41.5075,41.5421,41.496,41.5305,28200.0
2006-06-06 10:00:00,72.15,72.16,71.93,71.93,35000.0,41.5133,41.519,41.3867,41.3867,35000.0
2006-06-06 10:05:00,71.93,72.11,71.91,72.11,30000.0,41.3867,41.4903,41.3752,41.4903,30000.0
2006-06-06 10:10:00,72.15,72.15,71.96,72.12,17700.0,41.5133,41.5133,41.404,41.496,17700.0
2006-06-06 10:15:00,72.12,72.12,71.97,71.97,16200.0,41.496,41.496,41.4097,41.4097,16200.0
2006-06-06 10:20:00,71.97,72.12,71.92,72.05,23900.0,41.4097,41.496,41.381,41.4558,23900.0
2006-06-06 10:25:00,72.05,72.05,71.92,71.99,20700.0,41.4558,41.4558,41.381,41.4212,20700.0
2006-06-06 10:30:00,71.97,71.98,71.88,71.88,57300.0,41.4097,41.4155,41.3579,41.3579,57300.0
2006-06-06 10:35:00,71.87,71.87,71.56,71.62,40400.0,41.3522,41.3522,41.1738,41.2083,40400.0
2006-06-06 10:40:00,71.57,71.58,71.5,71.53,35300.0,41.1796,41.1853,41.1393,41.1566,35300.0
2006-06-06 10:45:00,71.52,71.52,71.38,71.46,23500.0,41.1508,41.1508,41.0702,41.1163,23500.0
2006-06-06 10:50:00,71.46,71.5,71.37,71.44,29700.0,41.1163,41.1393,41.0645,41.1048,29700.0
2006-06-06 10:55:00,71.44,71.48,71.29,71.3,29400.0,41.1048,41.1278,41.0185,41.0242,29400.0
2006-06-06 11:00:00,71.3,71.38,71.22,71.22,16900.0,41.0242,41.0702,40.9782,40.9782,16900.0
2006-06-06 11:05:00,71.21,71.25,71.03,71.2,38900.0,40.9724,40.9955,40.8689,40.9667,38900.0
2006-06-06 11:10:00,71.19,71.19,70.8,70.86,61100.0,40.9609,40.9609,40.7365,40.7711,61100.0
2006-06-06 11:15:00,70.89,71.0,70.86,70.97,29100.0,40.7883,40.8516,40.7711,40.8343,29100.0
2006-06-06 11:20:00,70.97,71.12,70.88,71.12,24400.0,40.8343,40.9207,40.7826,40.9207,24400.0
2006-06-06 11:25:00,71.14,71.14,71.02,71.11,24000.0,40.9322,40.9322,40.8631,40.9149,24000.0
2006-06-06 11:30:00,71.13,71.15,71.02,71.11,17600.0,40.9264,40.9379,40.8631,40.9149,17600.0
2006-06-06 11:35:00,71.12,71.14,71.02,71.06,19100.0,40.9207,40.9322,40.8631,40.8861,19100.0
2006-06-06 11:40:00,71.09,71.17,71.05,71.11,16300.0,40.9034,40.9494,40.8804,40.9149,16300.0
2006-06-06 11:45:00,71.1,71.15,71.01,71.15,44000.0,40.9091,40.9379,40.8574,40.9379,44000.0
2006-06-06 11:50:00,71.15,71.23,71.1,71.11,16700.0,40.9379,40.9839,40.9091,40.9149,16700.0
2006-06-06 11:55:00,71.1,71.18,71.07,71.14,15000.0,40.9091,40.9552,40.8919,40.9322,15000.0
2006-06-06 12:00:00,71.15,71.15,71.05,71.08,9200.0,40.9379,40.9379,40.8804,40.8976,9200.0
2006-06-06 12:05:00,71.07,71.13,71.05,71.07,10900.0,40.8919,40.9264,40.8804,40.8919,10900.0
2006-06-06 12:10:00,71.1,71.25,71.07,71.23,15400.0,40.9091,40.9955,40.8919,40.9839,15400.0
2006-06-06 12:15:00,71.23,71.29,71.18,71.24,13900.0,40.9839,41.0185,40.9552,40.9897,13900.0
2006-06-06 12:20:00,71.22,71.22,71.08,71.14,18400.0,40.9782,40.9782,40.8976,40.9322,18400.0
2006-06-06 12:25:00,71.15,71.21,71.11,71.19,12800.0,40.9379,40.9724,40.9149,40.9609,12800.0
2006-06-06 12:30:00,71.18,71.34,71.17,71.19,13800.0,40.9552,41.0472,40.9494,40.9609,13800.0
2006-06-06 12:35:00,71.16,71.18,71.11,71.15,15600.0,40.9437,40.9552,40.9149,40.9379,15600.0
2006-06-06 12:40:00,71.15,71.3,71.15,71.16,23200.0,40.9379,41.0242,40.9379,40.9437,23200.0
2006-06-06 12:45:00,71.14,71.15,71.05,71.05,39600.0,40.9322,40.9379,40.8804,40.8804,39600.0
2006-06-06 12:50:00,71.04,71.08,71.01,71.05,41400.0,40.8746,40.8976,40.8574,40.8804,41400.0
2006-06-06 12:55:00,71.04,71.2,71.03,71.11,30300.0,40.8746,40.9667,40.8689,40.9149,30300.0
2006-06-06 13:00:00,71.11,71.11,71.01,71.01,19000.0,40.9149,40.9149,40.8574,40.8574,19000.0
2006-06-06 13:05:00,71.01,71.15,71.01,71.02,20300.0,40.8574,40.9379,40.8574,40.8631,20300.0
2006-06-06 13:10:00,71.03,71.06,71.0,71.03,35100.0,40.8689,40.8861,40.8516,40.8689,35100.0
2006-06-06 13:15:00,71.03,71.12,71.01,71.11,30300.0,40.8689,40.9207,40.8574,40.9149,30300.0
2006-06-06 13:20:00,71.12,71.28,71.12,71.27,21400.0,40.9207,41.0127,40.9207,41.007,21400.0
2006-06-06 13:25:00,71.27,71.27,71.08,71.11,18100.0,41.007,41.007,40.8976,40.9149,18100.0
2006-06-06 13:30:00,71.11,71.23,71.11,71.21,13600.0,40.9149,40.9839,40.9149,40.9724,13600.0
2006-06-06 13:35:00,71.21,71.27,71.14,71.25,25400.0,40.9724,41.007,40.9322,40.9955,25400.0
2006-06-06 13:40:00,71.23,71.23,71.18,71.21,36200.0,40.9839,40.9839,40.9552,40.9724,36200.0
2006-06-06 13:45:00,71.2,71.21,71.12,71.13,16700.0,40.9667,40.9724,40.9207,40.9264,16700.0
2006-06-06 13:50:00,71.13,71.34,71.12,71.34,24000.0,40.9264,41.0472,40.9207,41.0472,24000.0
2006-06-06 13:55:00,71.35,71.35,71.27,71.35,20300.0,41.053,41.053,41.007,41.053,20300.0
2006-06-06 14:00:00,71.35,71.5,71.35,71.39,61000.0,41.053,41.1393,41.053,41.076,61000.0
2006-06-06 14:05:00,71.39,71.39,71.24,71.28,17100.0,41.076,41.076,40.9897,41.0127,17100.0
2006-06-06 14:10:00,71.3,71.31,71.1,71.1,19500.0,41.0242,41.03,40.9091,40.9091,19500.0
2006-06-06 14:15:00,71.08,71.11,71.07,71.11,33100.0,40.8976,40.9149,40.8919,40.9149,33100.0
2006-06-06 14:20:00,71.11,71.24,71.11,71.14,15300.0,40.9149,40.9897,40.9149,40.9322,15300.0
2006-06-06 14:25:00,71.15,71.26,71.14,71.21,22700.0,40.9379,41.0012,40.9322,40.9724,22700.0
2006-06-06 14:30:00,71.21,71.38,71.2,71.3,19700.0,40.9724,41.0702,40.9667,41.0242,19700.0
2006-06-06 14:35:00,71.29,71.39,71.27,71.27,15800.0,41.0185,41.076,41.007,41.007,15800.0
2006-06-06 14:40:00,71.24,71.24,71.15,71.15,29200.0,40.9897,40.9897,40.9379,40.9379,29200.0
2006-06-06 14:45:00,71.15,71.17,71.08,71.17,44400.0,40.9379,40.9494,40.8976,40.9494,44400.0
2006-06-06 14:50:00,71.18,71.18,71.01,71.02,36700.0,40.9552,40.9552,40.8574,40.8631,36700.0
2006-06-06 14:55:00,71.02,71.1,71.0,71.01,45200.0,40.8631,40.9091,40.8516,40.8574,45200.0
2006-06-06 15:00:00,71.01,71.15,71.0,71.09,27100.0,40.8574,40.9379,40.8516,40.9034,27100.0
2006-06-06 15:05:00,71.08,71.09,71.0,71.03,20400.0,40.8976,40.9034,40.8516,40.8689,20400.0
2006-06-06 15:10:00,71.05,71.09,70.97,71.07,35700.0,40.8804,40.9034,40.8343,40.8919,35700.0
2006-06-06 15:15:00,71.08,71.1,71.0,71.0,44600.0,40.8976,40.9091,40.8516,40.8516,44600.0
2006-06-06 15:20:00,71.0,71.02,70.97,70.97,43000.0,40.8516,40.8631,40.8343,40.8343,43000.0
2006-06-06 15:25:00,71.0,71.02,70.97,70.99,8800.0,40.8516,40.8631,40.8343,40.8459,8800.0
2006-06-06 15:30:00,71.0,71.0,70.75,71.0,40700.0,40.8516,40.8516,40.7078,40.8516,40700.0
2006-06-06 15:35:00,71.02,71.09,70.95,70.97,70000.0,40.8631,40.9034,40.8228,40.8343,70000.0
2006-06-06 15:40:00,70.97,71.05,70.97,70.98,45600.0,40.8343,40.8804,40.8343,40.8401,45600.0
2006-06-06 15:45:00,70.97,71.03,70.97,70.99,62400.0,40.8343,40.8689,40.8343,40.8459,62400.0
2006-06-06 15:50:00,70.99,71.01,70.95,70.95,51200.0,40.8459,40.8574,40.8228,40.8228,51200.0
2006-06-06 15:55:00,70.95,70.96,70.94,70.94,66900.0,40.8228,40.8286,40.8171,40.8171,66900.0
2006-06-07 09:30:00,70.85,70.85,70.7,70.7,38600.0,40.7653,40.7653,40.679,40.679,38600.0
2006-06-07 09:35:00,70.7,70.8,70.51,70.76,35800.0,40.679,40.7365,40.5697,40.7135,35800.0
2006-06-07 09:40:00,70.74,70.88,70.73,70.85,19100.0,40.702,40.7826,40.6963,40.7653,19100.0
2006-06-07 09:45:00,70.84,71.0,70.69,71.0,18300.0,40.7595,40.8516,40.6732,40.8516,18300.0
2006-06-07 09:50:00,71.03,71.11,70.98,71.0,25700.0,40.8689,40.9149,40.8401,40.8516,25700.0
2006-06-07 09:55:00,71.0,71.05,70.87,71.05,10000.0,40.8516,40.8804,40.7768,40.8804,10000.0
2006-06-07 10:00:00,71.06,71.2,71.06,71.18,30400.0,40.8861,40.9667,40.8861,40.9552,30400.0
2006-06-07 10:05:00,71.18,71.3,71.15,71.16,22200.0,40.9552,41.0242,40.9379,40.9437,22200.0
2006-06-07 10:10:00,71.16,71.35,71.16,71.28,14000.0,40.9437,41.053,40.9437,41.0127,14000.0
2006-06-07 10:15:00,71.27,71.41,71.26,71.41,9000.0,41.007,41.0875,41.0012,41.0875,9000.0
2006-06-07 10:20:00,71.42,71.45,71.35,71.45,11300.0,41.0933,41.1105,41.053,41.1105,11300.0
2006-06-07 10:25:00,71.43,71.46,71.31,71.38,20600.0,41.099,41.1163,41.03,41.0702,20600.0
2006-06-07 10:30:00,71.4,71.47,71.4,71.41,29800.0,41.0818,41.122,41.0818,41.0875,29800.0
2006-06-07 10:35:00,71.38,71.43,71.3,71.3,15900.0,41.0702,41.099,41.0242,41.0242,15900.0
2006-06-07 10:40:00,71.28,71.38,71.06,71.28,14600.0,41.0127,41.0702,40.8861,41.0127,14600.0
2006-06-07 10:45:00,71.28,71.28,71.16,71.2,19400.0,41.0127,41.0127,40.9437,40.9667,19400.0
2006-06-07 10:50:00,71.18,71.19,71.1,71.17,15800.0,40.9552,40.9609,40.9091,40.9494,15800.0
2006-06-07 10:55:00,71.18,71.31,71.16,71.22,15100.0,40.9552,41.03,40.9437,40.9782,15100.0
2006-06-07 11:00:00,71.19,71.25,71.14,71.21,13500.0,40.9609,40.9955,40.9322,40.9724,13500.0
2006-06-07 11:05:00,71.2,71.2,71.07,71.14,15200.0,40.9667,40.9667,40.8919,40.9322,15200.0
2006-06-07 11:10:00,71.14,71.24,71.06,71.19,13500.0,40.9322,40.9897,40.8861,40.9609,13500.0
2006-06-07 11:15:00,71.2,71.29,71.19,71.25,11100.0,40.9667,41.0185,40.9609,40.9955,11100.0
2006-06-07 11:20:00,71.27,71.32,71.21,71.26,13900.0,41.007,41.0357,40.9724,41.0012,13900.0
2006-06-07 11:25:00,71.29,71.3,71.21,71.22,12200.0,41.0185,41.0242,40.9724,40.9782,12200.0
2006-06-07 11:30:00,71.23,71.33,71.22,71.31,7100.0,40.9839,41.0415,40.9782,41.03,7100.0
2006-06-07 11:35:00,71.3,71.41,71.3,71.4,14800.0,41.0242,41.0875,41.0242,41.0818,14800.0
2006-06-07 11:40:00,71.39,71.44,71.36,71.39,14300.0,41.076,41.1048,41.0587,41.076,14300.0
2006-06-07 11:45:00,71.41,71.41,71.39,71.39,4600.0,41.0875,41.0875,41.076,41.076,4600.0
2006-06-07 11:50:00,71.39,71.39,71.31,71.33,11100.0,41.076,41.076,41.03,41.0415,11100.0
2006-06-07 11:55:00,71.33,71.48,71.32,71.48,12100.0,41.0415,41.1278,41.0357,41.1278,12100.0
2006-06-07 12:00:00,71.47,71.57,71.47,71.57,18400.0,41.122,41.1796,41.122,41.1796,18400.0
2006-06-07 12:05:00,71.57,71.57,71.36,71.36,12600.0,41.1796,41.1796,41.0587,41.0587,12600.0
2006-06-07 12:10:00,71.35,71.39,71.33,71.38,6600.0,41.053,41.076,41.0415,41.0702,6600.0
2006-06-07 12:15:00,71.38,71.42,71.32,71.32,9300.0,41.0702,41.0933,41.0357,41.0357,9300.0
2006-06-07 12:20:00,71.32,71.42,71.32,71.38,9600.0,41.0357,41.0933,41.0357,41.0702,9600.0
2006-06-07 12:25:00,71.38,71.4,71.36,71.39,10300.0,41.0702,41.0818,41.0587,41.076,10300.0
2006-06-07 12:30:00,71.42,71.45,71.33,71.34,22900.0,41.0933,41.1105,41.0415,41.0472,22900.0
2006-06-07 12:35:00,71.35,71.38,71.28,71.34,11600.0,41.053,41.0702,41.0127,41.0472,11600.0
2006-06-07 12:40:00,71.36,71.44,71.36,71.44,4400.0,41.0587,41.1048,41.0587,41.1048,4400.0
2006-06-07 12:45:00,71.44,71.48,71.44,71.46,11700.0,41.1048,41.1278,41.1048,41.1163,11700.0
2006-06-07 12:50:00,71.47,71.47,71.35,71.45,9200.0,41.122,41.122,41.053,41.1105,9200.0
2006-06-07 12:55:00,71.45,71.47,71.36,71.36,7400.0,41.1105,41.122,41.0587,41.0587,7400.0
2006-06-07 13:00:00,71.36,71.45,71.36,71.45,24000.0,41.0587,41.1105,41.0587,41.1105,24000.0
2006-06-07 13:05:00,71.45,71.46,71.34,71.34,5900.0,41.1105,41.1163,41.0472,41.0472,5900.0
2006-06-07 13:10:00,71.36,71.44,71.31,71.35,10100.0,41.0587,41.1048,41.03,41.053,10100.0
2006-06-07 13:15:00,71.34,71.47,71.34,71.44,7400.0,41.0472,41.122,41.0472,41.1048,7400.0
2006-06-07 13:20:00,71.46,71.46,71.27,71.39,12300.0,41.1163,41.1163,41.007,41.076,12300.0
2006-06-07 13:25:00,71.41,71.44,71.38,71.41,5000.0,41.0875,41.1048,41.0702,41.0875,5000.0
2006-06-07 13:30:00,71.41,71.42,71.32,71.37,8800.0,41.0875,41.0933,41.0357,41.0645,8800.0
2006-06-07 13:35:00,71.38,71.39,71.25,71.28,14300.0,41.0702,41.076,40.9955,41.0127,14300.0
2006-06-07 13:40:00,71.28,71.35,71.21,71.31,10000.0,41.0127,41.053,40.9724,41.03,10000.0
2006-06-07 13:45:00,71.31,71.37,71.22,71.24,16600.0,41.03,41.0645,40.9782,40.9897,16600.0
2006-06-07 13:50:00,71.24,71.4,71.21,71.4,8300.0,40.9897,41.0818,40.9724,41.0818,8300.0
2006-06-07 13:55:00,71.4,71.41,71.33,71.35,8300.0,41.0818,41.0875,41.0415,41.053,8300.0
2006-06-07 14:00:00,71.32,71.32,71.11,71.17,18900.0,41.0357,41.0357,40.9149,40.9494,18900.0
2006-06-07 14:05:00,71.18,71.22,71.11,71.12,8500.0,40.9552,40.9782,40.9149,40.9207,8500.0
2006-06-07 14:10:00,71.13,71.21,71.12,71.21,10600.0,40.9264,40.9724,40.9207,40.9724,10600.0
2006-06-07 14:15:00,71.2,71.22,71.08,71.16,25900.0,40.9667,40.9782,40.8976,40.9437,25900.0
2006-06-07 14:20:00,71.16,71.19,71.14,71.17,45800.0,40.9437,40.9609,40.9322,40.9494,45800.0
2006-06-07 14:25:00,71.19,71.33,71.19,71.32,11700.0,40.9609,41.0415,40.9609,41.0357,11700.0
2006-06-07 14:30:00,71.33,71.4,71.3,71.37,17500.0,41.0415,41.0818,41.0242,41.0645,17500.0
2006-06-07 14:35:00,71.37,71.43,71.37,71.4,12100.0,41.0645,41.099,41.0645,41.0818,12100.0
2006-06-07 14:40:00,71.41,71.41,71.28,71.28,12400.0,41.0875,41.0875,41.0127,41.0127,12400.0
2006-06-07 14:45:00,71.28,71.33,71.26,71.29,18000.0,41.0127,41.0415,41.0012,41.0185,18000.0
2006-06-07 14:50:00,71.29,71.44,71.29,71.42,13200.0,41.0185,41.1048,41.0185,41.0933,13200.0
2006-06-07 14:55:00,71.41,71.48,71.35,71.43,23300.0,41.0875,41.1278,41.053,41.099,23300.0
2006-06-07 15:00:00,71.41,71.54,71.41,71.52,12900.0,41.0875,41.1623,41.0875,41.1508,12900.0
2006-06-07 15:05:00,71.52,71.52,71.28,71.35,15200.0,41.1508,41.1508,41.0127,41.053,15200.0
2006-06-07 15:10:00,71.34,71.35,71.16,71.27,29500.0,41.0472,41.053,40.9437,41.007,29500.0
2006-06-07 15:15:00,71.28,71.32,71.26,71.26,24100.0,41.0127,41.0357,41.0012,41.0012,24100.0
2006-06-07 15:20:00,71.27,71.36,71.25,71.28,29900.0,41.007,41.0587,40.9955,41.0127,29900.0
2006-06-07 15:25:00,71.27,71.27,71.13,71.2,50200.0,41.007,41.007,40.9264,40.9667,50200.0
2006-06-07 15:30:00,71.2,71.3,71.2,71.28,27000.0,40.9667,41.0242,40.9667,41.0127,27000.0
2006-06-07 15:35:00,71.29,71.31,71.26,71.26,18600.0,41.0185,41.03,41.0012,41.0012,18600.0
2006-06-07 15:40:00,71.26,71.27,71.25,71.25,45000.0,41.0012,41.007,40.9955,40.9955,45000.0
2006-06-07 15:45:00,71.25,71.26,71.1,71.1,54500.0,40.9955,41.0012,40.9091,40.9091,54500.0
2006-06-07 15:50:00,71.05,71.07,70.95,71.02,72100.0,40.8804,40.8919,40.8228,40.8631,72100.0
2006-06-07 15:55:00,71.01,71.02,70.93,70.94,30000.0,40.8574,40.8631,40.8113,40.8171,30000.0
2006-06-08 09:35:00,71.38,71.38,70.62,70.73,24300.0,41.0702,41.0702,40.633,40.6963,24300.0
2006-06-08 09:40:00,70.73,70.73,70.64,70.7,35600.0,40.6963,40.6963,40.6445,40.679,35600.0
2006-06-08 09:45:00,70.71,70.94,70.65,70.91,21000.0,40.6847,40.8171,40.6502,40.7998,21000.0
2006-06-08 09:50:00,70.94,70.94,70.65,70.8,21600.0,40.8171,40.8171,40.6502,40.7365,21600.0
2006-06-08 09:55:00,70.79,70.88,70.71,70.83,12700.0,40.7308,40.7826,40.6847,40.7538,12700.0
2006-06-08 10:00:00,70.87,70.95,70.83,70.88,10000.0,40.7768,40.8228,40.7538,40.7826,10000.0
2006-06-08 10:05:00,70.86,70.99,70.73,70.87,16600.0,40.7711,40.8459,40.6963,40.7768,16600.0
2006-06-08 10:10:00,70.94,71.15,70.94,70.99,10200.0,40.8171,40.9379,40.8171,40.8459,10200.0
2006-06-08 10:15:00,70.89,70.9,70.61,70.68,21600.0,40.7883,40.7941,40.6272,40.6675,21600.0
2006-06-08 10:20:00,70.71,70.8,70.67,70.73,38000.0,40.6847,40.7365,40.6617,40.6963,38000.0
2006-06-08 10:25:00,70.73,70.83,70.71,70.81,26400.0,40.6963,40.7538,40.6847,40.7423,26400.0
2006-06-08 10:30:00,70.83,71.06,70.76,71.03,24200.0,40.7538,40.8861,40.7135,40.8689,24200.0
2006-06-08 10:35:00,71.0,71.0,70.83,70.93,32100.0,40.8516,40.8516,40.7538,40.8113,32100.0
2006-06-08 10:40:00,70.94,70.97,70.84,70.94,13800.0,40.8171,40.8343,40.7595,40.8171,13800.0
2006-06-08 10:45:00,70.95,71.17,70.94,71.17,16100.0,40.8228,40.9494,40.8171,40.9494,16100.0
2006-06-08 10:50:00,71.14,71.19,71.02,71.03,27200.0,40.9322,40.9609,40.8631,40.8689,27200.0
2006-06-08 10:55:00,71.03,71.14,71.03,71.11,14900.0,40.8689,40.9322,40.8689,40.9149,14900.0
2006-06-08 11:00:00,71.1,71.23,71.08,71.21,7600.0,40.9091,40.9839,40.8976,40.9724,7600.0
2006-06-08 11:05:00,71.19,71.3,71.1,71.14,17800.0,40.9609,41.0242,40.9091,40.9322,17800.0
2006-06-08 11:10:00,71.14,71.15,70.97,70.98,9800.0,40.9322,40.9379,40.8343,40.8401,9800.0
2006-06-08 11:15:00,70.98,70.98,70.83,70.92,66100.0,40.8401,40.8401,40.7538,40.8056,66100.0
2006-06-08 11:20:00,70.93,70.96,70.73,70.81,95000.0,40.8113,40.8286,40.6963,40.7423,95000.0
2006-06-08 11:25:00,70.76,70.92,70.7,70.81,12300.0,40.7135,40.8056,40.679,40.7423,12300.0
2006-06-08 11:30:00,70.8,70.85,70.69,70.85,72400.0,40.7365,40.7653,40.6732,40.7653,72400.0
2006-06-08 11:35:00,70.84,71.0,70.84,70.92,32700.0,40.7595,40.8516,40.7595,40.8056,32700.0
2006-06-08 11:40:00,70.92,70.97,70.8,70.81,28800.0,40.8056,40.8343,40.7365,40.7423,28800.0
2006-06-08 11:45:00,70.8,70.9,70.8,70.87,27600.0,40.7365,40.7941,40.7365,40.7768,27600.0
2006-06-08 11:50:00,70.87,70.88,70.74,70.77,54100.0,40.7768,40.7826,40.702,40.7193,54100.0
2006-06-08 11:55:00,70.77,70.9,70.58,70.79,30600.0,40.7193,40.7941,40.61,40.7308,30600.0
2006-06-08 12:00:00,70.77,70.85,70.7,70.83,23900.0,40.7193,40.7653,40.679,40.7538,23900.0
2006-06-08 12:05:00,70.82,70.87,70.77,70.83,36900.0,40.748,40.7768,40.7193,40.7538,36900.0
2006-06-08 12:10:00,70.85,70.98,70.8,70.8,32800.0,40.7653,40.8401,40.7365,40.7365,32800.0
2006-06-08 12:15:00,70.81,70.92,70.71,70.71,38100.0,40.7423,40.8056,40.6847,40.6847,38100.0
2006-06-08 12:20:00,70.71,70.8,70.67,70.8,27900.0,40.6847,40.7365,40.6617,40.7365,27900.0
2006-06-08 12:25:00,70.78,70.85,70.76,70.8,61500.0,40.725,40.7653,40.7135,40.7365,61500.0
2006-06-08 12:30:00,70.8,70.92,70.77,70.87,35700.0,40.7365,40.8056,40.7193,40.7768,35700.0
2006-06-08 12:35:00,70.87,70.99,70.86,70.97,23800.0,40.7768,40.8459,40.7711,40.8343,23800.0
2006-06-08 12:40:00,70.98,70.98,70.85,70.97,27300.0,40.8401,40.8401,40.7653,40.8343,27300.0
2006-06-08 12:45:00,70.97,70.99,70.9,70.98,19500.0,40.8343,40.8459,40.7941,40.8401,19500.0
2006-06-08 12:50:00,70.99,71.04,70.9,71.02,23100.0,40.8459,40.8746,40.7941,40.8631,23100.0
2006-06-08 12:55:00,71.02,71.09,70.98,71.05,25100.0,40.8631,40.9034,40.8401,40.8804,25100.0
2006-06-08 13:00:00,71.03,71.06,70.99,71.0,32100.0,40.8689,40.8861,40.8459,40.8516,32100.0
2006-06-08 13:05:00,70.99,71.06,70.94,71.03,42200.0,40.8459,40.8861,40.8171,40.8689,42200.0
2006-06-08 13:10:00,71.03,71.15,70.99,71.15,17700.0,40.8689,40.9379,40.8459,40.9379,17700.0
2006-06-08 13:15:00,71.16,71.26,71.13,71.21,29400.0,40.9437,41.0012,40.9264,40.9724,29400.0
2006-06-08 13:20:00,71.21,71.29,71.1,71.28,15700.0,40.9724,41.0185,40.9091,41.0127,15700.0
2006-06-08 13:25:00,71.28,71.35,71.25,71.35,14100.0,41.0127,41.053,40.9955,41.053,14100.0
2006-06-08 13:30:00,71.39,71.52,71.39,71.52,20400.0,41.076,41.1508,41.076,41.1508,20400.0
2006-06-08 13:35:00,71.52,71.67,71.47,71.66,35300.0,41.1508,41.2371,41.122,41.2314,35300.0
2006-06-08 13:40:00,71.66,71.84,71.66,71.75,30100.0,41.2314,41.3349,41.2314,41.2831,30100.0
2006-06-08 13:45:00,71.74,71.76,71.55,71.63,31600.0,41.2774,41.2889,41.1681,41.2141,31600.0
2006-06-08 13:50:00,71.62,71.83,71.6,71.82,32500.0,41.2083,41.3292,41.1968,41.3234,32500.0
2006-06-08 13:55:00,71.81,71.87,71.77,71.87,29500.0,41.3177,41.3522,41.2946,41.3522,29500.0
2006-06-08 14:00:00,71.85,71.87,71.65,71.68,24000.0,41.3407,41.3522,41.2256,41.2429,24000.0
2006-06-08 14:05:00,71.67,71.72,71.54,71.56,28900.0,41.2371,41.2659,41.1623,41.1738,28900.0
2006-06-08 14:10:00,71.55,71.7,71.54,71.69,14000.0,41.1681,41.2544,41.1623,41.2486,14000.0
2006-06-08 14:15:00,71.69,71.78,71.62,71.78,32800.0,41.2486,41.3004,41.2083,41.3004,32800.0
2006-06-08 14:20:00,71.78,71.82,71.66,71.67,32600.0,41.3004,41.3234,41.2314,41.2371,32600.0
2006-06-08 14:25:00,71.68,71.85,71.68,71.82,25900.0,41.2429,41.3407,41.2429,41.3234,25900.0
2006-06-08 14:30:00,71.83,71.85,71.75,71.85,21200.0,41.3292,41.3407,41.2831,41.3407,21200.0
2006-06-08 14:35:00,71.86,72.13,71.85,72.12,32800.0,41.3464,41.5018,41.3407,41.496,32800.0
2006-06-08 14:40:00,72.12,72.12,71.95,71.96,25700.0,41.496,41.496,41.3982,41.404,25700.0
2006-06-08 14:45:00,71.96,72.13,71.96,71.98,23900.0,41.404,41.5018,41.404,41.4155,23900.0
2006-06-08 14:50:00,71.98,72.07,71.92,72.05,34600.0,41.4155,41.4673,41.381,41.4558,34600.0
2006-06-08 14:55:00,72.06,72.06,71.76,71.84,44800.0,41.4615,41.4615,41.2889,41.3349,44800.0
2006-06-08 15:00:00,71.86,72.14,71.86,72.12,29700.0,41.3464,41.5075,41.3464,41.496,29700.0
2006-06-08 15:05:00,72.12,72.31,72.11,72.28,55200.0,41.496,41.6053,41.4903,41.5881,55200.0
2006-06-08 15:10:00,72.29,72.54,72.29,72.43,39500.0,41.5938,41.7377,41.5938,41.6744,39500.0
2006-06-08 15:15:00,72.43,72.68,72.43,72.57,51700.0,41.6744,41.8182,41.6744,41.7549,51700.0
2006-06-08 15:20:00,72.57,72.57,72.42,72.49,70300.0,41.7549,41.7549,41.6686,41.7089,70300.0
2006-06-08 15:25:00,72.47,72.48,72.38,72.39,49800.0,41.6974,41.7032,41.6456,41.6514,49800.0
2006-06-08 15:30:00,72.39,72.58,72.36,72.52,50600.0,41.6514,41.7607,41.6341,41.7262,50600.0
2006-06-08 15:35:00,72.53,72.76,72.52,72.76,58500.0,41.7319,41.8643,41.7262,41.8643,58500.0
2006-06-08 15:40:00,72.76,72.76,72.56,72.6,31000.0,41.8643,41.8643,41.7492,41.7722,31000.0
2006-06-08 15:45:00,72.59,72.63,72.46,72.59,46000.0,41.7665,41.7895,41.6917,41.7665,46000.0
2006-06-08 15:50:00,72.58,72.6,72.4,72.42,53600.0,41.7607,41.7722,41.6571,41.6686,53600.0
2006-06-08 15:55:00,72.4,72.57,72.4,72.56,44800.0,41.6571,41.7549,41.6571,41.7492,44800.0
2006-06-09 09:30:00,72.35,72.58,72.3,72.47,23000.0,41.6284,41.7607,41.5996,41.6974,23000.0
2006-06-09 09:35:00,72.47,72.64,72.28,72.63,13700.0,41.6974,41.7952,41.5881,41.7895,13700.0
2006-06-09 09:40:00,72.64,72.65,72.32,72.33,21400.0,41.7952,41.801,41.6111,41.6169,21400.0
2006-06-09 09:45:00,72.33,72.64,72.32,72.56,17900.0,41.6169,41.7952,41.6111,41.7492,17900.0
2006-06-09 09:50:00,72.55,72.55,72.35,72.47,26700.0,41.7434,41.7434,41.6284,41.6974,26700.0
2006-06-09 09:55:00,72.49,72.49,72.37,72.37,23000.0,41.7089,41.7089,41.6399,41.6399,23000.0
2006-06-09 10:00:00,72.36,72.63,72.31,72.52,35000.0,41.6341,41.7895,41.6053,41.7262,35000.0
2006-06-09 10:05:00,72.51,72.52,72.39,72.52,40900.0,41.7204,41.7262,41.6514,41.7262,40900.0
2006-06-09 10:10:00,72.52,72.71,72.52,72.66,40000.0,41.7262,41.8355,41.7262,41.8067,40000.0
2006-06-09 10:15:00,72.66,72.81,72.65,72.78,21000.0,41.8067,41.893,41.801,41.8758,21000.0
2006-06-09 10:20:00,72.78,72.87,72.78,72.87,37400.0,41.8758,41.9276,41.8758,41.9276,37400.0
2006-06-09 10:25:00,72.87,73.1,72.86,73.05,46700.0,41.9276,42.0599,41.9218,42.0311,46700.0
2006-06-09 10:30:00,73.05,73.13,73.05,73.1,50700.0,42.0311,42.0772,42.0311,42.0599,50700.0
2006-06-09 10:35:00,73.09,73.22,73.06,73.22,28000.0,42.0541,42.1289,42.0369,42.1289,28000.0
2006-06-09 10:40:00,73.22,73.27,73.03,73.04,26900.0,42.1289,42.1577,42.0196,42.0254,26900.0
2006-06-09 10:45:00,73.05,73.14,73.05,73.09,15700.0,42.0311,42.0829,42.0311,42.0541,15700.0
2006-06-09 10:50:00,73.1,73.17,73.07,73.08,26000.0,42.0599,42.1002,42.0426,42.0484,26000.0
2006-06-09 10:55:00,73.09,73.12,72.74,73.01,44700.0,42.0541,42.0714,41.8528,42.0081,44700.0
2006-06-09 11:00:00,73.02,73.06,73.0,73.05,18400.0,42.0139,42.0369,42.0024,42.0311,18400.0
2006-06-09 11:05:00,73.05,73.05,72.95,72.95,27800.0,42.0311,42.0311,41.9736,41.9736,27800.0
2006-06-09 11:10:00,72.95,72.95,72.8,72.82,14200.0,41.9736,41.9736,41.8873,41.8988,14200.0
2006-06-09 11:15:00,72.81,72.86,72.77,72.86,13000.0,41.893,41.9218,41.87,41.9218,13000.0
2006-06-09 11:20:00,72.86,72.99,72.86,72.97,37600.0,41.9218,41.9966,41.9218,41.9851,37600.0
2006-06-09 11:25:00,72.97,73.05,72.96,73.02,29700.0,41.9851,42.0311,41.9793,42.0139,29700.0
2006-06-09 11:30:00,73.03,73.05,72.94,72.95,27700.0,42.0196,42.0311,41.9678,41.9736,27700.0
2006-06-09 11:35:00,72.96,72.96,72.76,72.77,21700.0,41.9793,41.9793,41.8643,41.87,21700.0
2006-06-09 11:40:00,72.77,72.77,72.64,72.68,15000.0,41.87,41.87,41.7952,41.8182,15000.0
2006-06-09 11:45:00,72.69,72.7,72.55,72.6,16100.0,41.824,41.8297,41.7434,41.7722,16100.0
2006-06-09 11:50:00,72.6,72.6,72.42,72.43,10500.0,41.7722,41.7722,41.6686,41.6744,10500.0
2006-06-09 11:55:00,72.43,72.5,72.39,72.49,20000.0,41.6744,41.7147,41.6514,41.7089,20000.0
2006-06-09 12:00:00,72.49,72.5,72.47,72.49,19100.0,41.7089,41.7147,41.6974,41.7089,19100.0
2006-06-09 12:05:00,72.49,72.68,72.48,72.67,15100.0,41.7089,41.8182,41.7032,41.8125,15100.0
2006-06-09 12:10:00,72.67,72.69,72.6,72.6,8200.0,41.8125,41.824,41.7722,41.7722,8200.0
2006-06-09 12:15:00,72.59,72.59,72.5,72.55,7000.0,41.7665,41.7665,41.7147,41.7434,7000.0
2006-06-09 12:20:00,72.56,72.63,72.56,72.61,5600.0,41.7492,41.7895,41.7492,41.778,5600.0
2006-06-09 12:25:00,72.61,72.61,72.49,72.49,8500.0,41.778,41.778,41.7089,41.7089,8500.0
2006-06-09 12:30:00,72.5,72.5,72.41,72.42,10000.0,41.7147,41.7147,41.6629,41.6686,10000.0
2006-06-09 12:35:00,72.42,72.46,72.42,72.42,15600.0,41.6686,41.6917,41.6686,41.6686,15600.0
2006-06-09 12:40:00,72.43,72.53,72.39,72.39,16500.0,41.6744,41.7319,41.6514,41.6514,16500.0
2006-06-09 12:45:00,72.4,72.4,72.31,72.38,10600.0,41.6571,41.6571,41.6053,41.6456,10600.0
2006-06-09 12:50:00,72.4,72.44,72.38,72.44,10200.0,41.6571,41.6801,41.6456,41.6801,10200.0
2006-06-09 12:55:00,72.44,72.44,72.27,72.37,17300.0,41.6801,41.6801,41.5823,41.6399,17300.0
2006-06-09 13:00:00,72.37,72.42,72.37,72.39,12900.0,41.6399,41.6686,41.6399,41.6514,12900.0
2006-06-09 13:05:00,72.39,72.48,72.35,72.48,15400.0,41.6514,41.7032,41.6284,41.7032,15400.0
2006-06-09 13:10:00,72.49,72.54,72.49,72.51,7700.0,41.7089,41.7377,41.7089,41.7204,7700.0
2006-06-09 13:15:00,72.51,72.52,72.4,72.44,13200.0,41.7204,41.7262,41.6571,41.6801,13200.0
2006-06-09 13:20:00,72.44,72.48,72.38,72.48,13800.0,41.6801,41.7032,41.6456,41.7032,13800.0
2006-06-09 13:25:00,72.48,72.54,72.48,72.51,8500.0,41.7032,41.7377,41.7032,41.7204,8500.0
2006-06-09 13:30:00,72.52,72.54,72.49,72.51,49100.0,41.7262,41.7377,41.7089,41.7204,49100.0
2006-06-09 13:35:00,72.51,72.6,72.5,72.54,11600.0,41.7204,41.7722,41.7147,41.7377,11600.0
2006-06-09 13:40:00,72.54,72.56,72.5,72.5,8500.0,41.7377,41.7492,41.7147,41.7147,8500.0
2006-06-09 13:45:00,72.5,72.54,72.44,72.54,7400.0,41.7147,41.7377,41.6801,41.7377,7400.0
2006-06-09 13:50:00,72.54,72.62,72.54,72.62,5100.0,41.7377,41.7837,41.7377,41.7837,5100.0
2006-06-09 13:55:00,72.6,72.61,72.54,72.54,8800.0,41.7722,41.778,41.7377,41.7377,8800.0
2006-06-09 14:00:00,72.53,72.58,72.52,72.58,16100.0,41.7319,41.7607,41.7262,41.7607,16100.0
2006-06-09 14:05:00,72.58,72.59,72.43,72.44,26400.0,41.7607,41.7665,41.6744,41.6801,26400.0
2006-06-09 14:10:00,72.44,72.54,72.44,72.46,11500.0,41.6801,41.7377,41.6801,41.6917,11500.0
2006-06-09 14:15:00,72.46,72.46,72.41,72.46,8400.0,41.6917,41.6917,41.6629,41.6917,8400.0
2006-06-09 14:20:00,72.45,72.56,72.45,72.56,14000.0,41.6859,41.7492,41.6859,41.7492,14000.0
2006-06-09 14:25:00,72.56,72.59,72.53,72.58,15100.0,41.7492,41.7665,41.7319,41.7607,15100.0
2006-06-09 14:30:00,72.58,72.58,72.54,72.54,13500.0,41.7607,41.7607,41.7377,41.7377,13500.0
2006-06-09 14:35:00,72.53,72.53,72.42,72.43,15400.0,41.7319,41.7319,41.6686,41.6744,15400.0
2006-06-09 14:40:00,72.43,72.55,72.42,72.55,10800.0,41.6744,41.7434,41.6686,41.7434,10800.0
2006-06-09 14:45:00,72.54,72.6,72.52,72.53,17800.0,41.7377,41.7722,41.7262,41.7319,17800.0
2006-06-09 14:50:00,72.52,72.58,72.51,72.53,17900.0,41.7262,41.7607,41.7204,41.7319,17900.0
2006-06-09 14:55:00,72.52,72.54,72.37,72.37,14200.0,41.7262,41.7377,41.6399,41.6399,14200.0
2006-06-09 15:00:00,72.38,72.38,72.3,72.31,17500.0,41.6456,41.6456,41.5996,41.6053,17500.0
2006-06-09 15:05:00,72.31,72.44,72.31,72.38,10900.0,41.6053,41.6801,41.6053,41.6456,10900.0
2006-06-09 15:10:00,72.37,72.39,72.32,72.35,13400.0,41.6399,41.6514,41.6111,41.6284,13400.0
2006-06-09 15:15:00,72.34,72.43,72.34,72.37,13600.0,41.6226,41.6744,41.6226,41.6399,13600.0
2006-06-09 15:20:00,72.37,72.37,72.25,72.25,16700.0,41.6399,41.6399,41.5708,41.5708,16700.0
2006-06-09 15:25:00,72.25,72.32,72.22,72.23,19800.0,41.5708,41.6111,41.5536,41.5593,19800.0
2006-06-09 15:30:00,72.23,72.28,72.23,72.28,18000.0,41.5593,41.5881,41.5593,41.5881,18000.0
2006-06-09 15:35:00,72.28,72.4,72.28,72.39,14400.0,41.5881,41.6571,41.5881,41.6514,14400.0
2006-06-09 15:40:00,72.4,72.44,72.38,72.44,24600.0,41.6571,41.6801,41.6456,41.6801,24600.0
2006-06-09 15:45:00,72.44,72.44,72.35,72.4,17500.0,41.6801,41.6801,41.6284,41.6571,17500.0
2006-06-09 15:50:00,72.4,72.41,72.1,72.1,25700.0,41.6571,41.6629,41.4845,41.4845,25700.0
2006-06-09 15:55:00,72.11,72.11,72.05,72.05,39100.0,41.4903,41.4903,41.4558,41.4558,39100.0
2006-06-12 09:30:00,72.0,72.01,71.86,71.86,40500.0,41.427,41.4327,41.3464,41.3464,40500.0
2006-06-12 09:35:00,71.86,72.17,71.84,72.17,13900.0,41.3464,41.5248,41.3349,41.5248,13900.0
2006-06-12 09:40:00,72.11,72.16,71.81,72.01,22900.0,41.4903,41.519,41.3177,41.4327,22900.0
2006-06-12 09:45:00,72.04,72.18,71.97,71.97,14500.0,41.45,41.5305,41.4097,41.4097,14500.0
2006-06-12 09:50:00,71.99,72.03,71.85,71.87,33400.0,41.4212,41.4442,41.3407,41.3522,33400.0
2006-06-12 09:55:00,71.86,72.06,71.8,71.96,20200.0,41.3464,41.4615,41.3119,41.404,20200.0
2006-06-12 10:00:00,71.95,71.95,71.5,71.51,32100.0,41.3982,41.3982,41.1393,41.145,32100.0
2006-06-12 10:05:00,71.5,71.62,71.5,71.55,26600.0,41.1393,41.2083,41.1393,41.1681,26600.0
2006-06-12 10:10:00,71.54,71.59,71.51,71.53,8300.0,41.1623,41.1911,41.145,41.1566,8300.0
2006-06-12 10:15:00,71.53,71.53,71.39,71.39,24300.0,41.1566,41.1566,41.076,41.076,24300.0
2006-06-12 10:20:00,71.39,71.47,71.32,71.43,15800.0,41.076,41.122,41.0357,41.099,15800.0
2006-06-12 10:25:00,71.43,71.44,71.3,71.33,13900.0,41.099,41.1048,41.0242,41.0415,13900.0
2006-06-12 10:30:00,71.34,71.54,71.34,71.47,11800.0,41.0472,41.1623,41.0472,41.122,11800.0
2006-06-12 10:35:00,71.46,71.47,71.41,71.46,7700.0,41.1163,41.122,41.0875,41.1163,7700.0
2006-06-12 10:40:00,71.47,71.56,71.45,71.49,15800.0,41.122,41.1738,41.1105,41.1335,15800.0
2006-06-12 10:45:00,71.5,71.55,71.49,71.51,10300.0,41.1393,41.1681,41.1335,41.145,10300.0
2006-06-12 10:50:00,71.51,71.56,71.5,71.56,8300.0,41.145,41.1738,41.1393,41.1738,8300.0
2006-06-12 10:55:00,71.57,71.58,71.47,71.48,12700.0,41.1796,41.1853,41.122,41.1278,12700.0
2006-06-12 11:00:00,71.47,71.47,71.33,71.38,17000.0,41.122,41.122,41.0415,41.0702,17000.0
2006-06-12 11:05:00,71.39,71.55,71.35,71.55,21100.0,41.076,41.1681,41.053,41.1681,21100.0
2006-06-12 11:10:00,71.55,71.59,71.47,71.5,9500.0,41.1681,41.1911,41.122,41.1393,9500.0
2006-06-12 11:15:00,71.49,71.5,71.34,71.34,17900.0,41.1335,41.1393,41.0472,41.0472,17900.0
2006-06-12 11:20:00,71.35,71.38,71.22,71.23,10400.0,41.053,41.0702,40.9782,40.9839,10400.0
2006-06-12 11:25:00,71.22,71.42,71.2,71.39,10300.0,40.9782,41.0933,40.9667,41.076,10300.0
2006-06-12 11:30:00,71.38,71.57,71.34,71.57,15100.0,41.0702,41.1796,41.0472,41.1796,15100.0
2006-06-12 11:35:00,71.54,71.57,71.47,71.51,8800.0,41.1623,41.1796,41.122,41.145,8800.0
2006-06-12 11:40:00,71.52,71.55,71.43,71.43,9800.0,41.1508,41.1681,41.099,41.099,9800.0
2006-06-12 11:45:00,71.42,71.44,71.37,71.4,15100.0,41.0933,41.1048,41.0645,41.0818,15100.0
2006-06-12 11:50:00,71.41,71.57,71.41,71.52,22200.0,41.0875,41.1796,41.0875,41.1508,22200.0
2006-06-12 11:55:00,71.5,71.56,71.5,71.56,7600.0,41.1393,41.1738,41.1393,41.1738,7600.0
2006-06-12 12:00:00,71.58,71.59,71.53,71.57,9100.0,41.1853,41.1911,41.1566,41.1796,9100.0
2006-06-12 12:05:00,71.55,71.62,71.49,71.58,28500.0,41.1681,41.2083,41.1335,41.1853,28500.0
2006-06-12 12:10:00,71.55,71.56,71.51,71.51,10900.0,41.1681,41.1738,41.145,41.145,10900.0
2006-06-12 12:15:00,71.52,71.55,71.48,71.54,11000.0,41.1508,41.1681,41.1278,41.1623,11000.0
2006-06-12 12:20:00,71.53,71.53,71.43,71.48,12100.0,41.1566,41.1566,41.099,41.1278,12100.0
2006-06-12 12:25:00,71.47,71.5,71.44,71.45,4600.0,41.122,41.1393,41.1048,41.1105,4600.0
2006-06-12 12:30:00,71.46,71.51,71.42,71.48,8800.0,41.1163,41.145,41.0933,41.1278,8800.0
2006-06-12 12:35:00,71.5,71.5,71.38,71.44,7300.0,41.1393,41.1393,41.0702,41.1048,7300.0
2006-06-12 12:40:00,71.44,71.46,71.33,71.35,12500.0,41.1048,41.1163,41.0415,41.053,12500.0
2006-06-12 12:45:00,71.33,71.38,71.33,71.38,9000.0,41.0415,41.0702,41.0415,41.0702,9000.0
2006-06-12 12:50:00,71.38,71.44,71.36,71.43,10400.0,41.0702,41.1048,41.0587,41.099,10400.0
2006-06-12 12:55:00,71.46,71.5,71.46,71.48,10100.0,41.1163,41.1393,41.1163,41.1278,10100.0
2006-06-12 13:00:00,71.47,71.49,71.44,71.47,6700.0,41.122,41.1335,41.1048,41.122,6700.0
2006-06-12 13:05:00,71.46,71.58,71.46,71.54,10200.0,41.1163,41.1853,41.1163,41.1623,10200.0
2006-06-12 13:10:00,71.55,71.55,71.51,71.53,3200.0,41.1681,41.1681,41.145,41.1566,3200.0
2006-06-12 13:15:00,71.53,71.54,71.46,71.46,6000.0,41.1566,41.1623,41.1163,41.1163,6000.0
2006-06-12 13:20:00,71.46,71.47,71.43,71.45,9200.0,41.1163,41.122,41.099,41.1105,9200.0
2006-06-12 13:25:00,71.45,71.52,71.45,71.5,7000.0,41.1105,41.1508,41.1105,41.1393,7000.0
2006-06-12 13:30:00,71.5,71.53,71.47,71.5,3700.0,41.1393,41.1566,41.122,41.1393,3700.0
2006-06-12 13:35:00,71.51,71.51,71.35,71.39,7500.0,41.145,41.145,41.053,41.076,7500.0
2006-06-12 13:40:00,71.41,71.49,71.41,71.48,5400.0,41.0875,41.1335,41.0875,41.1278,5400.0
2006-06-12 13:45:00,71.46,71.52,71.42,71.49,4800.0,41.1163,41.1508,41.0933,41.1335,4800.0
2006-06-12 13:50:00,71.47,71.47,71.4,71.42,11100.0,41.122,41.122,41.0818,41.0933,11100.0
2006-06-12 13:55:00,71.42,71.43,71.39,71.39,4900.0,41.0933,41.099,41.076,41.076,4900.0
2006-06-12 14:00:00,71.4,71.4,71.34,71.38,5500.0,41.0818,41.0818,41.0472,41.0702,5500.0
2006-06-12 14:05:00,71.36,71.36,71.2,71.2,23900.0,41.0587,41.0587,40.9667,40.9667,23900.0
2006-06-12 14:10:00,71.2,71.38,71.2,71.29,11000.0,40.9667,41.0702,40.9667,41.0185,11000.0
2006-06-12 14:15:00,71.26,71.28,71.2,71.25,9800.0,41.0012,41.0127,40.9667,40.9955,9800.0
2006-06-12 14:20:00,71.26,71.28,71.22,71.28,29000.0,41.0012,41.0127,40.9782,41.0127,29000.0
2006-06-12 14:25:00,71.28,71.35,71.28,71.31,14500.0,41.0127,41.053,41.0127,41.03,14500.0
2006-06-12 14:30:00,71.26,71.27,71.25,71.26,13900.0,41.0012,41.007,40.9955,41.0012,13900.0
2006-06-12 14:35:00,71.26,71.3,71.2,71.27,9800.0,41.0012,41.0242,40.9667,41.007,9800.0
2006-06-12 14:40:00,71.25,71.26,71.12,71.12,12500.0,40.9955,41.0012,40.9207,40.9207,12500.0
2006-06-12 14:45:00,71.13,71.23,71.09,71.18,17500.0,40.9264,40.9839,40.9034,40.9552,17500.0
2006-06-12 14:50:00,71.19,71.22,71.1,71.17,14700.0,40.9609,40.9782,40.9091,40.9494,14700.0
2006-06-12 14:55:00,71.17,71.19,71.16,71.17,7200.0,40.9494,40.9609,40.9437,40.9494,7200.0
2006-06-12 15:00:00,71.17,71.23,71.16,71.22,8300.0,40.9494,40.9839,40.9437,40.9782,8300.0
2006-06-12 15:05:00,71.22,71.28,71.19,71.22,8100.0,40.9782,41.0127,40.9609,40.9782,8100.0
2006-06-12 15:10:00,71.22,71.31,71.22,71.22,11000.0,40.9782,41.03,40.9782,40.9782,11000.0
2006-06-12 15:15:00,71.24,71.25,71.09,71.13,13200.0,40.9897,40.9955,40.9034,40.9264,13200.0
2006-06-12 15:20:00,71.14,71.21,71.1,71.1,25300.0,40.9322,40.9724,40.9091,40.9091,25300.0
2006-06-12 15:25:00,71.09,71.09,70.92,70.92,22300.0,40.9034,40.9034,40.8056,40.8056,22300.0
2006-06-12 15:30:00,70.92,70.93,70.92,70.93,32200.0,40.8056,40.8113,40.8056,40.8113,32200.0
2006-06-12 15:35:00,70.92,70.93,70.81,70.83,52900.0,40.8056,40.8113,40.7423,40.7538,52900.0
2006-06-12 15:40:00,70.82,70.86,70.82,70.83,32400.0,40.748,40.7711,40.748,40.7538,32400.0
2006-06-12 15:45:00,70.84,70.96,70.84,70.94,28600.0,40.7595,40.8286,40.7595,40.8171,28600.0
2006-06-12 15:50:00,70.95,70.95,70.8,70.85,26000.0,40.8228,40.8228,40.7365,40.7653,26000.0
2006-06-12 15:55:00,70.85,70.91,70.83,70.83,25300.0,40.7653,40.7998,40.7538,40.7538,25300.0
2006-06-13 09:30:00,70.93,71.02,70.85,71.0,33000.0,40.8113,40.8631,40.7653,40.8516,33000.0
2006-06-13 09:35:00,71.01,71.1,70.91,71.03,18500.0,40.8574,40.9091,40.7998,40.8689,18500.0
2006-06-13 09:40:00,71.03,71.12,71.03,71.07,40600.0,40.8689,40.9207,40.8689,40.8919,40600.0
2006-06-13 09:45:00,71.07,71.08,71.06,71.08,3500.0,40.8919,40.8976,40.8861,40.8976,3500.0
2006-06-13 09:50:00,71.08,71.24,71.06,71.11,33200.0,40.8976,40.9897,40.8861,40.9149,33200.0
2006-06-13 09:55:00,71.13,71.18,70.9,70.97,34800.0,40.9264,40.9552,40.7941,40.8343,34800.0
2006-06-13 10:00:00,70.95,70.97,70.8,70.87,23100.0,40.8228,40.8343,40.7365,40.7768,23100.0
2006-06-13 10:05:00,70.87,70.95,70.8,70.95,50600.0,40.7768,40.8228,40.7365,40.8228,50600.0
2006-06-13 10:10:00,70.95,70.95,70.85,70.85,20300.0,40.8228,40.8228,40.7653,40.7653,20300.0
2006-06-13 10:15:00,70.84,70.84,70.71,70.76,15600.0,40.7595,40.7595,40.6847,40.7135,15600.0
2006-06-13 10:20:00,70.77,70.8,70.72,70.79,50300.0,40.7193,40.7365,40.6905,40.7308,50300.0
2006-06-13 10:25:00,70.79,70.96,70.79,70.96,42600.0,40.7308,40.8286,40.7308,40.8286,42600.0
2006-06-13 10:30:00,70.97,71.09,70.96,70.96,29500.0,40.8343,40.9034,40.8286,40.8286,29500.0
2006-06-13 10:35:00,70.97,70.97,70.8,70.8,34100.0,40.8343,40.8343,40.7365,40.7365,34100.0
2006-06-13 10:40:00,70.8,70.87,70.8,70.8,22400.0,40.7365,40.7768,40.7365,40.7365,22400.0
2006-06-13 10:45:00,70.8,70.83,70.8,70.8,11200.0,40.7365,40.7538,40.7365,40.7365,11200.0
2006-06-13 10:50:00,70.8,70.84,70.75,70.83,39300.0,40.7365,40.7595,40.7078,40.7538,39300.0
2006-06-13 10:55:00,70.84,70.87,70.67,70.71,27500.0,40.7595,40.7768,40.6617,40.6847,27500.0
2006-06-13 11:00:00,70.71,70.79,70.7,70.73,39300.0,40.6847,40.7308,40.679,40.6963,39300.0
2006-06-13 11:05:00,70.73,70.85,70.71,70.74,10000.0,40.6963,40.7653,40.6847,40.702,10000.0
2006-06-13 11:10:00,70.72,70.93,70.71,70.9,16500.0,40.6905,40.8113,40.6847,40.7941,16500.0
2006-06-13 11:15:00,70.91,71.06,70.89,70.91,20000.0,40.7998,40.8861,40.7883,40.7998,20000.0
2006-06-13 11:20:00,70.89,70.95,70.85,70.94,12600.0,40.7883,40.8228,40.7653,40.8171,12600.0
2006-06-13 11:25:00,70.93,70.93,70.82,70.82,29800.0,40.8113,40.8113,40.748,40.748,29800.0
2006-06-13 11:30:00,70.83,70.89,70.8,70.8,31000.0,40.7538,40.7883,40.7365,40.7365,31000.0
2006-06-13 11:35:00,70.8,70.81,70.71,70.72,24500.0,40.7365,40.7423,40.6847,40.6905,24500.0
2006-06-13 11:40:00,70.71,70.71,70.68,70.69,7500.0,40.6847,40.6847,40.6675,40.6732,7500.0
2006-06-13 11:45:00,70.68,70.92,70.68,70.88,21500.0,40.6675,40.8056,40.6675,40.7826,21500.0
2006-06-13 11:50:00,70.75,70.83,70.71,70.75,68800.0,40.7078,40.7538,40.6847,40.7078,68800.0
2006-06-13 11:55:00,70.75,70.81,70.71,70.81,14100.0,40.7078,40.7423,40.6847,40.7423,14100.0
2006-06-13 12:00:00,70.87,70.87,70.7,70.71,34800.0,40.7768,40.7768,40.679,40.6847,34800.0
2006-06-13 12:05:00,70.71,70.84,70.71,70.81,19100.0,40.6847,40.7595,40.6847,40.7423,19100.0
2006-06-13 12:10:00,70.81,70.84,70.8,70.82,11200.0,40.7423,40.7595,40.7365,40.748,11200.0
2006-06-13 12:15:00,70.83,70.84,70.78,70.83,19000.0,40.7538,40.7595,40.725,40.7538,19000.0
2006-06-13 12:20:00,70.83,70.83,70.68,70.69,8700.0,40.7538,40.7538,40.6675,40.6732,8700.0
2006-06-13 12:25:00,70.68,70.74,70.62,70.64,23100.0,40.6675,40.702,40.633,40.6445,23100.0
2006-06-13 12:30:00,70.64,70.71,70.64,70.69,11500.0,40.6445,40.6847,40.6445,40.6732,11500.0
2006-06-13 12:35:00,70.7,70.72,70.67,70.67,12700.0,40.679,40.6905,40.6617,40.6617,12700.0
2006-06-13 12:40:00,70.67,70.7,70.63,70.69,27200.0,40.6617,40.679,40.6387,40.6732,27200.0
2006-06-13 12:45:00,70.7,70.74,70.69,70.73,49900.0,40.679,40.702,40.6732,40.6963,49900.0
2006-06-13 12:50:00,70.74,70.78,70.68,70.7,15900.0,40.702,40.725,40.6675,40.679,15900.0
2006-06-13 12:55:00,70.7,70.74,70.66,70.69,10900.0,40.679,40.702,40.656,40.6732,10900.0
2006-06-13 13:00:00,70.67,70.71,70.61,70.64,17500.0,40.6617,40.6847,40.6272,40.6445,17500.0
2006-06-13 13:05:00,70.61,70.63,70.47,70.47,16400.0,40.6272,40.6387,40.5467,40.5467,16400.0
2006-06-13 13:10:00,70.47,70.52,70.4,70.46,46400.0,40.5467,40.5754,40.5064,40.5409,46400.0
2006-06-13 13:15:00,70.46,70.55,70.45,70.53,13300.0,40.5409,40.5927,40.5352,40.5812,13300.0
2006-06-13 13:20:00,70.52,70.52,70.45,70.45,22100.0,40.5754,40.5754,40.5352,40.5352,22100.0
2006-06-13 13:25:00,70.44,70.5,70.42,70.43,28100.0,40.5294,40.5639,40.5179,40.5236,28100.0
2006-06-13 13:30:00,70.42,70.52,70.4,70.52,12100.0,40.5179,40.5754,40.5064,40.5754,12100.0
2006-06-13 13:35:00,70.51,70.57,70.4,70.42,13700.0,40.5697,40.6042,40.5064,40.5179,13700.0
2006-06-13 13:40:00,70.4,70.57,70.4,70.53,18200.0,40.5064,40.6042,40.5064,40.5812,18200.0
2006-06-13 13:45:00,70.58,70.7,70.58,70.63,11000.0,40.61,40.679,40.61,40.6387,11000.0
2006-06-13 13:50:00,70.63,70.68,70.54,70.54,10400.0,40.6387,40.6675,40.5869,40.5869,10400.0
2006-06-13 13:55:00,70.54,70.56,70.47,70.51,7100.0,40.5869,40.5984,40.5467,40.5697,7100.0
2006-06-13 14:00:00,70.49,70.49,70.43,70.45,7800.0,40.5582,40.5582,40.5236,40.5352,7800.0
2006-06-13 14:05:00,70.46,70.52,70.4,70.5,14500.0,40.5409,40.5754,40.5064,40.5639,14500.0
2006-06-13 14:10:00,70.45,70.51,70.45,70.45,16100.0,40.5352,40.5697,40.5352,40.5352,16100.0
2006-06-13 14:15:00,70.45,70.49,70.41,70.44,13600.0,40.5352,40.5582,40.5121,40.5294,13600.0
2006-06-13 14:20:00,70.43,70.45,70.42,70.44,36700.0,40.5236,40.5352,40.5179,40.5294,36700.0
2006-06-13 14:25:00,70.44,70.73,70.42,70.51,43100.0,40.5294,40.6963,40.5179,40.5697,43100.0
2006-06-13 14:30:00,70.51,70.54,70.42,70.43,95600.0,40.5697,40.5869,40.5179,40.5236,95600.0
2006-06-13 14:35:00,70.36,70.38,70.24,70.29,26500.0,40.4834,40.4949,40.4143,40.4431,26500.0
2006-06-13 14:40:00,70.29,70.39,70.25,70.33,16500.0,40.4431,40.5006,40.4201,40.4661,16500.0
2006-06-13 14:45:00,70.33,70.38,70.28,70.32,41200.0,40.4661,40.4949,40.4373,40.4604,41200.0
2006-06-13 14:50:00,70.32,70.35,70.28,70.35,14300.0,40.4604,40.4776,40.4373,40.4776,14300.0
2006-06-13 14:55:00,70.35,70.41,70.35,70.38,19700.0,40.4776,40.5121,40.4776,40.4949,19700.0
2006-06-13 15:00:00,70.36,70.36,70.19,70.27,25200.0,40.4834,40.4834,40.3856,40.4316,25200.0
2006-06-13 15:05:00,70.27,70.3,70.18,70.25,24400.0,40.4316,40.4488,40.3798,40.4201,24400.0
2006-06-13 15:10:00,70.25,70.4,70.23,70.32,59600.0,40.4201,40.5064,40.4086,40.4604,59600.0
2006-06-13 15:15:00,70.36,70.38,70.23,70.38,10900.0,40.4834,40.4949,40.4086,40.4949,10900.0
2006-06-13 15:20:00,70.38,70.5,70.38,70.5,25500.0,40.4949,40.5639,40.4949,40.5639,25500.0
2006-06-13 15:25:00,70.55,70.84,70.53,70.68,25900.0,40.5927,40.7595,40.5812,40.6675,25900.0
2006-06-13 15:30:00,70.66,70.9,70.63,70.82,53900.0,40.656,40.7941,40.6387,40.748,53900.0
2006-06-13 15:35:00,70.82,70.82,70.63,70.66,44900.0,40.748,40.748,40.6387,40.656,44900.0
2006-06-13 15:40:00,70.65,70.71,70.65,70.71,28800.0,40.6502,40.6847,40.6502,40.6847,28800.0
2006-06-13 15:45:00,70.7,70.71,70.37,70.37,35400.0,40.679,40.6847,40.4891,40.4891,35400.0
2006-06-13 15:50:00,70.38,70.46,70.12,70.12,36000.0,40.4949,40.5409,40.3453,40.3453,36000.0
2006-06-13 15:55:00,70.09,70.82,70.08,70.19,70900.0,40.328,40.748,40.3223,40.3856,70900.0
2006-06-14 09:30:00,69.93,70.32,69.87,70.14,50100.0,40.236,40.4604,40.2014,40.3568,50100.0
2006-06-14 09:35:00,70.14,70.15,70.06,70.06,25600.0,40.3568,40.3625,40.3108,40.3108,25600.0
2006-06-14 09:40:00,70.06,70.2,70.01,70.07,28400.0,40.3108,40.3913,40.282,40.3165,28400.0
2006-06-14 09:45:00,70.08,70.15,70.02,70.06,34200.0,40.3223,40.3625,40.2877,40.3108,34200.0
2006-06-14 09:50:00,70.06,70.18,70.06,70.15,31900.0,40.3108,40.3798,40.3108,40.3625,31900.0
2006-06-14 09:55:00,70.16,70.24,70.16,70.22,35100.0,40.3683,40.4143,40.3683,40.4028,35100.0
2006-06-14 10:00:00,70.15,70.17,69.95,70.17,64800.0,40.3625,40.374,40.2475,40.374,64800.0
2006-06-14 10:05:00,70.17,70.2,70.04,70.04,23700.0,40.374,40.3913,40.2992,40.2992,23700.0
2006-06-14 10:10:00,70.04,70.05,69.99,70.05,33800.0,40.2992,40.305,40.2705,40.305,33800.0
2006-06-14 10:15:00,70.08,70.11,69.99,70.0,31700.0,40.3223,40.3395,40.2705,40.2762,31700.0
2006-06-14 10:20:00,70.02,70.11,70.01,70.08,20400.0,40.2877,40.3395,40.282,40.3223,20400.0
2006-06-14 10:25:00,70.1,70.1,69.99,70.08,30100.0,40.3338,40.3338,40.2705,40.3223,30100.0
2006-06-14 10:30:00,70.09,70.19,70.09,70.15,50000.0,40.328,40.3856,40.328,40.3625,50000.0
2006-06-14 10:35:00,70.15,70.18,70.0,70.0,27100.0,40.3625,40.3798,40.2762,40.2762,27100.0
2006-06-14 10:40:00,70.01,70.07,70.0,70.06,40600.0,40.282,40.3165,40.2762,40.3108,40600.0
2006-06-14 10:45:00,70.05,70.12,70.04,70.11,23700.0,40.305,40.3453,40.2992,40.3395,23700.0
2006-06-14 10:50:00,70.12,70.15,70.1,70.13,21500.0,40.3453,40.3625,40.3338,40.351,21500.0
2006-06-14 10:55:00,70.13,70.14,70.02,70.05,16100.0,40.351,40.3568,40.2877,40.305,16100.0
2006-06-14 11:00:00,70.04,70.07,70.0,70.0,24100.0,40.2992,40.3165,40.2762,40.2762,24100.0
2006-06-14 11:05:00,70.01,70.02,69.99,70.01,28000.0,40.282,40.2877,40.2705,40.282,28000.0
2006-06-14 11:10:00,70.02,70.13,70.02,70.1,18500.0,40.2877,40.351,40.2877,40.3338,18500.0
2006-06-14 11:15:00,70.1,70.11,70.06,70.07,19600.0,40.3338,40.3395,40.3108,40.3165,19600.0
2006-06-14 11:20:00,70.08,70.09,70.02,70.09,18500.0,40.3223,40.328,40.2877,40.328,18500.0
2006-06-14 11:25:00,70.08,70.11,70.06,70.11,18100.0,40.3223,40.3395,40.3108,40.3395,18100.0
2006-06-14 11:30:00,70.1,70.13,70.0,70.0,24200.0,40.3338,40.351,40.2762,40.2762,24200.0
2006-06-14 11:35:00,70.01,70.03,69.93,69.99,46400.0,40.282,40.2935,40.236,40.2705,46400.0
2006-06-14 11:40:00,70.0,70.05,69.98,70.0,14000.0,40.2762,40.305,40.2647,40.2762,14000.0
2006-06-14 11:45:00,70.0,70.04,69.98,70.02,16800.0,40.2762,40.2992,40.2647,40.2877,16800.0
2006-06-14 11:50:00,70.02,70.05,70.01,70.04,11500.0,40.2877,40.305,40.282,40.2992,11500.0
2006-06-14 11:55:00,70.04,70.07,70.01,70.07,11100.0,40.2992,40.3165,40.282,40.3165,11100.0
2006-06-14 12:00:00,70.13,70.15,70.05,70.08,17200.0,40.351,40.3625,40.305,40.3223,17200.0
2006-06-14 12:05:00,70.09,70.15,70.09,70.14,15500.0,40.328,40.3625,40.328,40.3568,15500.0
2006-06-14 12:10:00,70.14,70.23,70.14,70.23,9000.0,40.3568,40.4086,40.3568,40.4086,9000.0
2006-06-14 12:15:00,70.24,70.28,70.2,70.21,13500.0,40.4143,40.4373,40.3913,40.3971,13500.0
2006-06-14 12:20:00,70.21,70.22,70.1,70.16,22300.0,40.3971,40.4028,40.3338,40.3683,22300.0
2006-06-14 12:25:00,70.13,70.13,70.04,70.05,16200.0,40.351,40.351,40.2992,40.305,16200.0
2006-06-14 12:30:00,70.05,70.07,70.04,70.05,82200.0,40.305,40.3165,40.2992,40.305,82200.0
2006-06-14 12:35:00,70.05,70.17,70.05,70.17,16900.0,40.305,40.374,40.305,40.374,16900.0
2006-06-14 12:40:00,70.19,70.19,70.13,70.13,5800.0,40.3856,40.3856,40.351,40.351,5800.0
2006-06-14 12:45:00,70.14,70.14,70.09,70.1,11600.0,40.3568,40.3568,40.328,40.3338,11600.0
2006-06-14 12:50:00,70.1,70.14,70.1,70.12,9900.0,40.3338,40.3568,40.3338,40.3453,9900.0
2006-06-14 12:55:00,70.12,70.14,70.11,70.14,15400.0,40.3453,40.3568,40.3395,40.3568,15400.0
2006-06-14 13:00:00,70.14,70.15,70.1,70.14,99700.0,40.3568,40.3625,40.3338,40.3568,99700.0
2006-06-14 13:05:00,70.15,70.15,70.05,70.05,22400.0,40.3625,40.3625,40.305,40.305,22400.0
2006-06-14 13:10:00,70.05,70.13,70.05,70.13,59200.0,40.305,40.351,40.305,40.351,59200.0
2006-06-14 13:15:00,70.13,70.16,69.97,70.03,17100.0,40.351,40.3683,40.259,40.2935,17100.0
2006-06-14 13:20:00,70.0,70.15,69.98,70.01,23900.0,40.2762,40.3625,40.2647,40.282,23900.0
2006-06-14 13:25:00,70.04,70.14,70.03,70.14,23200.0,40.2992,40.3568,40.2935,40.3568,23200.0
2006-06-14 13:30:00,70.14,70.14,70.01,70.1,31000.0,40.3568,40.3568,40.282,40.3338,31000.0
2006-06-14 13:35:00,70.11,70.11,70.01,70.01,30800.0,40.3395,40.3395,40.282,40.282,30800.0
2006-06-14 13:40:00,69.98,70.08,69.98,70.03,31000.0,40.2647,40.3223,40.2647,40.2935,31000.0
2006-06-14 13:45:00,70.05,70.07,69.97,70.06,47000.0,40.305,40.3165,40.259,40.3108,47000.0
2006-06-14 13:50:00,70.04,70.07,70.0,70.07,29500.0,40.2992,40.3165,40.2762,40.3165,29500.0
2006-06-14 13:55:00,70.07,70.15,70.03,70.15,15000.0,40.3165,40.3625,40.2935,40.3625,15000.0
2006-06-14 14:00:00,70.15,70.16,70.02,70.11,37100.0,40.3625,40.3683,40.2877,40.3395,37100.0
2006-06-14 14:05:00,70.12,70.28,70.1,70.25,34600.0,40.3453,40.4373,40.3338,40.4201,34600.0
2006-06-14 14:10:00,70.24,70.25,70.05,70.08,36500.0,40.4143,40.4201,40.305,40.3223,36500.0
2006-06-14 14:15:00,70.08,70.15,70.03,70.03,33000.0,40.3223,40.3625,40.2935,40.2935,33000.0
2006-06-14 14:20:00,70.03,70.15,70.03,70.13,33200.0,40.2935,40.3625,40.2935,40.351,33200.0
2006-06-14 14:25:00,70.12,70.12,70.05,70.11,24400.0,40.3453,40.3453,40.305,40.3395,24400.0
2006-06-14 14:30:00,70.11,70.11,70.01,70.02,45700.0,40.3395,40.3395,40.282,40.2877,45700.0
2006-06-14 14:35:00,70.02,70.11,70.0,70.03,39000.0,40.2877,40.3395,40.2762,40.2935,39000.0
2006-06-14 14:40:00,70.04,70.05,69.99,70.0,43700.0,40.2992,40.305,40.2705,40.2762,43700.0
2006-06-14 14:45:00,70.0,70.06,69.99,70.05,52700.0,40.2762,40.3108,40.2705,40.305,52700.0
2006-06-14 14:50:00,70.05,70.11,69.97,70.04,37800.0,40.305,40.3395,40.259,40.2992,37800.0
2006-06-14 14:55:00,70.04,70.09,69.98,70.04,49600.0,40.2992,40.328,40.2647,40.2992,49600.0
2006-06-14 15:00:00,70.02,70.05,69.94,70.0,25700.0,40.2877,40.305,40.2417,40.2762,25700.0
2006-06-14 15:05:00,69.99,70.09,69.99,70.04,22100.0,40.2705,40.328,40.2705,40.2992,22100.0
2006-06-14 15:10:00,70.03,70.06,69.96,70.06,42200.0,40.2935,40.3108,40.2532,40.3108,42200.0
2006-06-14 15:15:00,70.07,70.1,70.02,70.06,23400.0,40.3165,40.3338,40.2877,40.3108,23400.0
2006-06-14 15:20:00,70.05,70.1,70.05,70.06,24700.0,40.305,40.3338,40.305,40.3108,24700.0
2006-06-14 15:25:00,70.06,70.11,70.02,70.1,48200.0,40.3108,40.3395,40.2877,40.3338,48200.0
2006-06-14 15:30:00,70.09,70.23,70.07,70.23,47700.0,40.328,40.4086,40.3165,40.4086,47700.0
2006-06-14 15:35:00,70.23,70.27,70.12,70.15,58900.0,40.4086,40.4316,40.3453,40.3625,58900.0
2006-06-14 15:40:00,70.15,70.17,70.1,70.11,83900.0,40.3625,40.374,40.3338,40.3395,83900.0
2006-06-14 15:45:00,70.11,70.11,70.09,70.1,106300.0,40.3395,40.3395,40.328,40.3338,106300.0
2006-06-14 15:50:00,70.11,70.11,70.08,70.09,93900.0,40.3395,40.3395,40.3223,40.328,93900.0
2006-06-14 15:55:00,70.08,70.09,69.93,70.04,94400.0,40.3223,40.328,40.236,40.2992,94400.0
2006-06-15 09:30:00,70.0,70.18,69.99,70.05,31100.0,40.2762,40.3798,40.2705,40.305,31100.0
2006-06-15 09:35:00,70.04,70.18,70.0,70.14,14200.0,40.2992,40.3798,40.2762,40.3568,14200.0
2006-06-15 09:40:00,70.15,70.62,70.15,70.43,29100.0,40.3625,40.633,40.3625,40.5236,29100.0
2006-06-15 09:45:00,70.42,70.43,70.37,70.39,18900.0,40.5179,40.5236,40.4891,40.5006,18900.0
2006-06-15 09:50:00,70.42,70.61,70.39,70.61,28500.0,40.5179,40.6272,40.5006,40.6272,28500.0
2006-06-15 09:55:00,70.63,70.85,70.63,70.68,61100.0,40.6387,40.7653,40.6387,40.6675,61100.0
2006-06-15 10:00:00,70.68,70.68,70.63,70.63,18400.0,40.6675,40.6675,40.6387,40.6387,18400.0
2006-06-15 10:05:00,70.62,70.62,70.54,70.55,11100.0,40.633,40.633,40.5869,40.5927,11100.0
2006-06-15 10:10:00,70.57,70.59,70.52,70.59,23800.0,40.6042,40.6157,40.5754,40.6157,23800.0
2006-06-15 10:15:00,70.59,70.66,70.59,70.6,32500.0,40.6157,40.656,40.6157,40.6215,32500.0
2006-06-15 10:20:00,70.6,70.6,70.48,70.49,25200.0,40.6215,40.6215,40.5524,40.5582,25200.0
2006-06-15 10:25:00,70.47,70.47,70.4,70.45,21900.0,40.5467,40.5467,40.5064,40.5352,21900.0
2006-06-15 10:30:00,70.45,70.45,70.37,70.45,48400.0,40.5352,40.5352,40.4891,40.5352,48400.0
2006-06-15 10:35:00,70.4,70.44,70.38,70.4,36700.0,40.5064,40.5294,40.4949,40.5064,36700.0
2006-06-15 10:40:00,70.4,70.57,70.4,70.55,31200.0,40.5064,40.6042,40.5064,40.5927,31200.0
2006-06-15 10:45:00,70.55,70.6,70.47,70.48,22800.0,40.5927,40.6215,40.5467,40.5524,22800.0
2006-06-15 10:50:00,70.47,70.58,70.47,70.56,16700.0,40.5467,40.61,40.5467,40.5984,16700.0
2006-06-15 10:55:00,70.56,70.56,70.46,70.46,10600.0,40.5984,40.5984,40.5409,40.5409,10600.0
2006-06-15 11:00:00,70.47,70.57,70.4,70.4,28200.0,40.5467,40.6042,40.5064,40.5064,28200.0
2006-06-15 11:05:00,70.4,70.44,70.38,70.41,16800.0,40.5064,40.5294,40.4949,40.5121,16800.0
2006-06-15 11:10:00,70.41,70.44,70.36,70.36,18400.0,40.5121,40.5294,40.4834,40.4834,18400.0
2006-06-15 11:15:00,70.36,70.48,70.33,70.42,11800.0,40.4834,40.5524,40.4661,40.5179,11800.0
2006-06-15 11:20:00,70.42,70.45,70.39,70.41,14300.0,40.5179,40.5352,40.5006,40.5121,14300.0
2006-06-15 11:25:00,70.41,70.42,70.37,70.38,9100.0,40.5121,40.5179,40.4891,40.4949,9100.0
2006-06-15 11:30:00,70.37,70.38,70.33,70.37,12000.0,40.4891,40.4949,40.4661,40.4891,12000.0
2006-06-15 11:35:00,70.38,70.44,70.37,70.44,16300.0,40.4949,40.5294,40.4891,40.5294,16300.0
2006-06-15 11:40:00,70.43,70.46,70.43,70.45,10600.0,40.5236,40.5409,40.5236,40.5352,10600.0
2006-06-15 11:45:00,70.47,70.48,70.44,70.48,7400.0,40.5467,40.5524,40.5294,40.5524,7400.0
2006-06-15 11:50:00,70.51,70.58,70.51,70.51,17700.0,40.5697,40.61,40.5697,40.5697,17700.0
2006-06-15 11:55:00,70.51,70.52,70.47,70.52,8900.0,40.5697,40.5754,40.5467,40.5754,8900.0
2006-06-15 12:00:00,70.49,70.5,70.45,70.49,10700.0,40.5582,40.5639,40.5352,40.5582,10700.0
2006-06-15 12:05:00,70.5,70.58,70.5,70.55,10800.0,40.5639,40.61,40.5639,40.5927,10800.0
2006-06-15 12:10:00,70.53,70.55,70.53,70.54,5000.0,40.5812,40.5927,40.5812,40.5869,5000.0
2006-06-15 12:15:00,70.54,70.54,70.47,70.54,8800.0,40.5869,40.5869,40.5467,40.5869,8800.0
2006-06-15 12:20:00,70.54,70.63,70.53,70.63,18400.0,40.5869,40.6387,40.5812,40.6387,18400.0
2006-06-15 12:25:00,70.63,70.68,70.62,70.65,9700.0,40.6387,40.6675,40.633,40.6502,9700.0
2006-06-15 12:30:00,70.65,70.68,70.63,70.67,13100.0,40.6502,40.6675,40.6387,40.6617,13100.0
2006-06-15 12:35:00,70.67,70.67,70.59,70.59,16800.0,40.6617,40.6617,40.6157,40.6157,16800.0
2006-06-15 12:40:00,70.6,70.65,70.6,70.63,8400.0,40.6215,40.6502,40.6215,40.6387,8400.0
2006-06-15 12:45:00,70.62,70.63,70.61,70.62,7000.0,40.633,40.6387,40.6272,40.633,7000.0
2006-06-15 12:50:00,70.62,70.65,70.55,70.55,12000.0,40.633,40.6502,40.5927,40.5927,12000.0
2006-06-15 12:55:00,70.55,70.57,70.5,70.5,8700.0,40.5927,40.6042,40.5639,40.5639,8700.0
2006-06-15 13:00:00,70.51,70.56,70.48,70.51,11200.0,40.5697,40.5984,40.5524,40.5697,11200.0
2006-06-15 13:05:00,70.51,70.51,70.45,70.48,8700.0,40.5697,40.5697,40.5352,40.5524,8700.0
2006-06-15 13:10:00,70.49,70.56,70.48,70.56,6700.0,40.5582,40.5984,40.5524,40.5984,6700.0
2006-06-15 13:15:00,70.56,70.59,70.55,70.56,6100.0,40.5984,40.6157,40.5927,40.5984,6100.0
2006-06-15 13:20:00,70.57,70.59,70.54,70.57,9000.0,40.6042,40.6157,40.5869,40.6042,9000.0
2006-06-15 13:25:00,70.56,70.59,70.51,70.56,18500.0,40.5984,40.6157,40.5697,40.5984,18500.0
2006-06-15 13:30:00,70.57,70.58,70.51,70.51,17200.0,40.6042,40.61,40.5697,40.5697,17200.0
2006-06-15 13:35:00,70.5,70.54,70.5,70.53,15800.0,40.5639,40.5869,40.5639,40.5812,15800.0
2006-06-15 13:40:00,70.51,70.62,70.51,70.62,6500.0,40.5697,40.633,40.5697,40.633,6500.0
2006-06-15 13:45:00,70.62,70.75,70.5,70.74,23300.0,40.633,40.7078,40.5639,40.702,23300.0
2006-06-15 13:50:00,70.74,70.75,70.64,70.66,14000.0,40.702,40.7078,40.6445,40.656,14000.0
2006-06-15 13:55:00,70.67,70.76,70.67,70.76,9700.0,40.6617,40.7135,40.6617,40.7135,9700.0
2006-06-15 14:00:00,70.77,70.99,70.76,70.95,65300.0,40.7193,40.8459,40.7135,40.8228,65300.0
2006-06-15 14:05:00,70.94,70.96,70.92,70.92,18900.0,40.8171,40.8286,40.8056,40.8056,18900.0
2006-06-15 14:10:00,70.91,71.0,70.89,71.0,25500.0,40.7998,40.8516,40.7883,40.8516,25500.0
2006-06-15 14:15:00,70.99,71.18,70.99,71.18,16200.0,40.8459,40.9552,40.8459,40.9552,16200.0
2006-06-15 14:20:00,71.18,71.21,71.02,71.03,17800.0,40.9552,40.9724,40.8631,40.8689,17800.0
2006-06-15 14:25:00,71.03,71.1,70.99,71.09,14900.0,40.8689,40.9091,40.8459,40.9034,14900.0
2006-06-15 14:30:00,71.1,71.17,71.1,71.17,13500.0,40.9091,40.9494,40.9091,40.9494,13500.0
2006-06-15 14:35:00,71.14,71.36,71.07,71.36,12600.0,40.9322,41.0587,40.8919,41.0587,12600.0
2006-06-15 14:40:00,71.38,71.47,71.27,71.46,13200.0,41.0702,41.122,41.007,41.1163,13200.0
2006-06-15 14:45:00,71.46,71.5,71.26,71.4,22800.0,41.1163,41.1393,41.0012,41.0818,22800.0
2006-06-15 14:50:00,71.45,71.49,71.41,71.46,14600.0,41.1105,41.1335,41.0875,41.1163,14600.0
2006-06-15 14:55:00,71.42,71.43,71.26,71.35,19100.0,41.0933,41.099,41.0012,41.053,19100.0
2006-06-15 15:00:00,71.35,71.38,71.26,71.29,7500.0,41.053,41.0702,41.0012,41.0185,7500.0
2006-06-15 15:05:00,71.32,71.39,71.28,71.29,14900.0,41.0357,41.076,41.0127,41.0185,14900.0
2006-06-15 15:10:00,71.29,71.35,71.22,71.35,16900.0,41.0185,41.053,40.9782,41.053,16900.0
2006-06-15 15:15:00,71.41,71.44,71.37,71.37,13500.0,41.0875,41.1048,41.0645,41.0645,13500.0
2006-06-15 15:20:00,71.37,71.5,71.36,71.46,18100.0,41.0645,41.1393,41.0587,41.1163,18100.0
2006-06-15 15:25:00,71.46,71.5,71.38,71.4,16700.0,41.1163,41.1393,41.0702,41.0818,16700.0
2006-06-15 15:30:00,71.4,71.64,71.4,71.62,31500.0,41.0818,41.2198,41.0818,41.2083,31500.0
2006-06-15 15:35:00,71.6,71.62,71.47,71.49,30200.0,41.1968,41.2083,41.122,41.1335,30200.0
2006-06-15 15:40:00,71.49,71.7,71.49,71.69,39500.0,41.1335,41.2544,41.1335,41.2486,39500.0
2006-06-15 15:45:00,71.69,71.8,71.69,71.73,39600.0,41.2486,41.3119,41.2486,41.2716,39600.0
2006-06-15 15:50:00,71.71,71.71,71.45,71.47,25900.0,41.2601,41.2601,41.1105,41.122,25900.0
2006-06-15 15:55:00,71.47,71.49,71.41,71.49,35900.0,41.122,41.1335,41.0875,41.1335,35900.0
2006-06-16 09:30:00,71.2,71.46,71.2,71.29,271800.0,40.9667,41.1163,40.9667,41.0185,271800.0
2006-06-16 09:35:00,71.27,71.32,71.16,71.28,10600.0,41.007,41.0357,40.9437,41.0127,10600.0
2006-06-16 09:40:00,71.28,71.65,71.27,71.61,14500.0,41.0127,41.2256,41.007,41.2026,14500.0
2006-06-16 09:45:00,71.58,71.59,71.32,71.54,18000.0,41.1853,41.1911,41.0357,41.1623,18000.0
2006-06-16 09:50:00,71.54,71.68,71.4,71.4,20000.0,41.1623,41.2429,41.0818,41.0818,20000.0
2006-06-16 09:55:00,71.4,71.57,71.38,71.57,17800.0,41.0818,41.1796,41.0702,41.1796,17800.0
2006-06-16 10:00:00,71.57,71.6,71.45,71.46,18200.0,41.1796,41.1968,41.1105,41.1163,18200.0
2006-06-16 10:05:00,71.46,71.55,71.33,71.36,16900.0,41.1163,41.1681,41.0415,41.0587,16900.0
2006-06-16 10:10:00,71.39,71.48,71.37,71.43,15500.0,41.076,41.1278,41.0645,41.099,15500.0
2006-06-16 10:15:00,71.43,71.5,71.35,71.35,26600.0,41.099,41.1393,41.053,41.053,26600.0
2006-06-16 10:20:00,71.36,71.46,71.35,71.46,9600.0,41.0587,41.1163,41.053,41.1163,9600.0
2006-06-16 10:25:00,71.46,71.48,71.36,71.36,39300.0,41.1163,41.1278,41.0587,41.0587,39300.0
2006-06-16 10:30:00,71.32,71.44,71.31,71.34,13800.0,41.0357,41.1048,41.03,41.0472,13800.0
2006-06-16 10:35:00,71.34,71.46,71.32,71.38,16500.0,41.0472,41.1163,41.0357,41.0702,16500.0
2006-06-16 10:40:00,71.37,71.37,71.23,71.31,15900.0,41.0645,41.0645,40.9839,41.03,15900.0
2006-06-16 10:45:00,71.26,71.26,71.11,71.11,25100.0,41.0012,41.0012,40.9149,40.9149,25100.0
2006-06-16 10:50:00,71.12,71.23,71.11,71.22,36900.0,40.9207,40.9839,40.9149,40.9782,36900.0
2006-06-16 10:55:00,71.22,71.22,71.18,71.22,27600.0,40.9782,40.9782,40.9552,40.9782,27600.0
2006-06-16 11:00:00,71.22,71.28,71.2,71.21,22800.0,40.9782,41.0127,40.9667,40.9724,22800.0
2006-06-16 11:05:00,71.22,71.33,71.19,71.21,16700.0,40.9782,41.0415,40.9609,40.9724,16700.0
2006-06-16 11:10:00,71.21,71.25,71.15,71.16,7900.0,40.9724,40.9955,40.9379,40.9437,7900.0
2006-06-16 11:15:00,71.16,71.21,71.06,71.2,10200.0,40.9437,40.9724,40.8861,40.9667,10200.0
2006-06-16 11:20:00,71.21,71.25,71.01,71.06,13100.0,40.9724,40.9955,40.8574,40.8861,13100.0
2006-06-16 11:25:00,71.03,71.12,71.01,71.04,12700.0,40.8689,40.9207,40.8574,40.8746,12700.0
2006-06-16 11:30:00,71.04,71.09,71.02,71.05,5700.0,40.8746,40.9034,40.8631,40.8804,5700.0
2006-06-16 11:35:00,71.06,71.24,71.06,71.24,8600.0,40.8861,40.9897,40.8861,40.9897,8600.0
2006-06-16 11:40:00,71.24,71.24,71.12,71.16,5800.0,40.9897,40.9897,40.9207,40.9437,5800.0
2006-06-16 11:45:00,71.17,71.28,71.17,71.22,14200.0,40.9494,41.0127,40.9494,40.9782,14200.0
2006-06-16 11:50:00,71.24,71.24,71.16,71.19,6400.0,40.9897,40.9897,40.9437,40.9609,6400.0
2006-06-16 11:55:00,71.18,71.21,71.14,71.16,7100.0,40.9552,40.9724,40.9322,40.9437,7100.0
2006-06-16 12:00:00,71.16,71.22,71.11,71.17,8800.0,40.9437,40.9782,40.9149,40.9494,8800.0
2006-06-16 12:05:00,71.16,71.28,71.14,71.28,9500.0,40.9437,41.0127,40.9322,41.0127,9500.0
2006-06-16 12:10:00,71.28,71.39,71.19,71.2,13900.0,41.0127,41.076,40.9609,40.9667,13900.0
2006-06-16 12:15:00,71.21,71.21,71.1,71.13,13900.0,40.9724,40.9724,40.9091,40.9264,13900.0
2006-06-16 12:20:00,71.11,71.14,71.02,71.02,6100.0,40.9149,40.9322,40.8631,40.8631,6100.0
2006-06-16 12:25:00,71.04,71.07,71.01,71.07,5300.0,40.8746,40.8919,40.8574,40.8919,5300.0
2006-06-16 12:30:00,71.08,71.09,71.02,71.04,8000.0,40.8976,40.9034,40.8631,40.8746,8000.0
2006-06-16 12:35:00,71.03,71.07,71.0,71.07,16600.0,40.8689,40.8919,40.8516,40.8919,16600.0
2006-06-16 12:40:00,71.11,71.15,71.0,71.0,14500.0,40.9149,40.9379,40.8516,40.8516,14500.0
2006-06-16 12:45:00,71.0,71.1,70.99,70.99,7800.0,40.8516,40.9091,40.8459,40.8459,7800.0
2006-06-16 12:50:00,70.98,71.03,70.97,70.98,24000.0,40.8401,40.8689,40.8343,40.8401,24000.0
2006-06-16 12:55:00,70.98,71.02,70.97,71.02,21600.0,40.8401,40.8631,40.8343,40.8631,21600.0
2006-06-16 13:00:00,71.02,71.02,70.97,71.02,9900.0,40.8631,40.8631,40.8343,40.8631,9900.0
2006-06-16 13:05:00,71.02,71.02,70.96,70.99,9800.0,40.8631,40.8631,40.8286,40.8459,9800.0
2006-06-16 13:10:00,70.99,71.0,70.95,70.95,13500.0,40.8459,40.8516,40.8228,40.8228,13500.0
2006-06-16 13:15:00,70.96,71.0,70.96,70.97,5100.0,40.8286,40.8516,40.8286,40.8343,5100.0
2006-06-16 13:20:00,71.0,71.0,70.95,71.0,7000.0,40.8516,40.8516,40.8228,40.8516,7000.0
2006-06-16 13:25:00,71.0,71.03,70.95,70.97,38100.0,40.8516,40.8689,40.8228,40.8343,38100.0
2006-06-16 13:30:00,70.97,71.02,70.92,70.92,8500.0,40.8343,40.8631,40.8056,40.8056,8500.0
2006-06-16 13:35:00,70.95,71.01,70.93,70.93,11300.0,40.8228,40.8574,40.8113,40.8113,11300.0
2006-06-16 13:40:00,70.96,71.0,70.92,70.99,23500.0,40.8286,40.8516,40.8056,40.8459,23500.0
2006-06-16 13:45:00,71.01,71.03,70.97,71.03,11500.0,40.8574,40.8689,40.8343,40.8689,11500.0
2006-06-16 13:50:00,71.03,71.06,71.01,71.02,15900.0,40.8689,40.8861,40.8574,40.8631,15900.0
2006-06-16 13:55:00,71.02,71.04,71.0,71.02,8400.0,40.8631,40.8746,40.8516,40.8631,8400.0
2006-06-16 14:00:00,71.02,71.03,70.96,70.96,10700.0,40.8631,40.8689,40.8286,40.8286,10700.0
2006-06-16 14:05:00,70.95,71.03,70.95,71.03,12400.0,40.8228,40.8689,40.8228,40.8689,12400.0
2006-06-16 14:10:00,71.03,71.1,71.01,71.09,17100.0,40.8689,40.9091,40.8574,40.9034,17100.0
2006-06-16 14:15:00,71.04,71.24,71.02,71.2,25800.0,40.8746,40.9897,40.8631,40.9667,25800.0
2006-06-16 14:20:00,71.2,71.24,71.19,71.24,8700.0,40.9667,40.9897,40.9609,40.9897,8700.0
2006-06-16 14:25:00,71.23,71.23,71.11,71.15,9600.0,40.9839,40.9839,40.9149,40.9379,9600.0
2006-06-16 14:30:00,71.14,71.25,71.12,71.25,8700.0,40.9322,40.9955,40.9207,40.9955,8700.0
2006-06-16 14:35:00,71.25,71.26,71.24,71.25,26100.0,40.9955,41.0012,40.9897,40.9955,26100.0
2006-06-16 14:40:00,71.26,71.26,71.24,71.25,12100.0,41.0012,41.0012,40.9897,40.9955,12100.0
2006-06-16 14:45:00,71.25,71.25,71.16,71.18,26500.0,40.9955,40.9955,40.9437,40.9552,26500.0
2006-06-16 14:50:00,71.19,71.25,71.19,71.24,29400.0,40.9609,40.9955,40.9609,40.9897,29400.0
2006-06-16 14:55:00,71.24,71.25,71.17,71.2,25400.0,40.9897,40.9955,40.9494,40.9667,25400.0
2006-06-16 15:00:00,71.19,71.35,71.19,71.29,23500.0,40.9609,41.053,40.9609,41.0185,23500.0
2006-06-16 15:05:00,71.28,71.32,71.19,71.27,17700.0,41.0127,41.0357,40.9609,41.007,17700.0
2006-06-16 15:10:00,71.3,71.43,71.26,71.38,15300.0,41.0242,41.099,41.0012,41.0702,15300.0
2006-06-16 15:15:00,71.39,71.4,71.37,71.38,18400.0,41.076,41.0818,41.0645,41.0702,18400.0
2006-06-16 15:20:00,71.38,71.4,71.38,71.4,17400.0,41.0702,41.0818,41.0702,41.0818,17400.0
2006-06-16 15:25:00,71.4,71.49,71.4,71.49,9000.0,41.0818,41.1335,41.0818,41.1335,9000.0
2006-06-16 15:30:00,71.48,71.6,71.46,71.55,23500.0,41.1278,41.1968,41.1163,41.1681,23500.0
2006-06-16 15:35:00,71.55,71.56,71.31,71.35,36000.0,41.1681,41.1738,41.03,41.053,36000.0
2006-06-16 15:40:00,71.35,71.38,71.28,71.28,72000.0,41.053,41.0702,41.0127,41.0127,72000.0
2006-06-16 15:45:00,71.3,71.3,71.12,71.15,56300.0,41.0242,41.0242,40.9207,40.9379,56300.0
2006-06-16 15:50:00,71.15,71.33,71.15,71.33,49100.0,40.9379,41.0415,40.9379,41.0415,49100.0
2006-06-16 15:55:00,71.33,71.37,71.28,71.32,63300.0,41.0415,41.0645,41.0127,41.0357,63300.0
2006-06-19 09:30:00,71.43,71.6,71.42,71.43,19600.0,41.099,41.1968,41.0933,41.099,19600.0
2006-06-19 09:35:00,71.43,71.57,71.36,71.45,10100.0,41.099,41.1796,41.0587,41.1105,10100.0
2006-06-19 09:40:00,71.42,71.51,71.42,71.44,4700.0,41.0933,41.145,41.0933,41.1048,4700.0
2006-06-19 09:45:00,71.44,71.53,71.39,71.53,13200.0,41.1048,41.1566,41.076,41.1566,13200.0
2006-06-19 09:50:00,71.52,71.58,71.42,71.55,8100.0,41.1508,41.1853,41.0933,41.1681,8100.0
2006-06-19 09:55:00,71.55,71.55,71.35,71.36,11700.0,41.1681,41.1681,41.053,41.0587,11700.0
2006-06-19 10:00:00,71.36,71.4,71.32,71.38,18200.0,41.0587,41.0818,41.0357,41.0702,18200.0
2006-06-19 10:05:00,71.38,71.46,71.32,71.41,5800.0,41.0702,41.1163,41.0357,41.0875,5800.0
2006-06-19 10:10:00,71.4,71.4,71.32,71.33,3700.0,41.0818,41.0818,41.0357,41.0415,3700.0
2006-06-19 10:15:00,71.33,71.36,71.32,71.36,13500.0,41.0415,41.0587,41.0357,41.0587,13500.0
2006-06-19 10:20:00,71.35,71.37,71.25,71.25,6100.0,41.053,41.0645,40.9955,40.9955,6100.0
2006-06-19 10:25:00,71.23,71.33,71.23,71.3,10300.0,40.9839,41.0415,40.9839,41.0242,10300.0
2006-06-19 10:30:00,71.31,71.34,71.23,71.24,8300.0,41.03,41.0472,40.9839,40.9897,8300.0
2006-06-19 10:35:00,71.24,71.28,71.18,71.23,9400.0,40.9897,41.0127,40.9552,40.9839,9400.0
2006-06-19 10:40:00,71.23,71.34,71.22,71.34,9300.0,40.9839,41.0472,40.9782,41.0472,9300.0
2006-06-19 10:45:00,71.36,71.38,71.28,71.29,4700.0,41.0587,41.0702,41.0127,41.0185,4700.0
2006-06-19 10:50:00,71.28,71.39,71.26,71.39,5100.0,41.0127,41.076,41.0012,41.076,5100.0
2006-06-19 10:55:00,71.37,71.37,71.22,71.24,9600.0,41.0645,41.0645,40.9782,40.9897,9600.0
2006-06-19 11:00:00,71.28,71.28,71.2,71.22,8100.0,41.0127,41.0127,40.9667,40.9782,8100.0
2006-06-19 11:05:00,71.24,71.24,71.11,71.14,7700.0,40.9897,40.9897,40.9149,40.9322,7700.0
2006-06-19 11:10:00,71.12,71.35,71.12,71.32,11700.0,40.9207,41.053,40.9207,41.0357,11700.0
2006-06-19 11:15:00,71.32,71.32,71.15,71.2,10100.0,41.0357,41.0357,40.9379,40.9667,10100.0
2006-06-19 11:20:00,71.2,71.2,71.05,71.05,3500.0,40.9667,40.9667,40.8804,40.8804,3500.0
2006-06-19 11:25:00,71.04,71.04,70.97,70.97,16000.0,40.8746,40.8746,40.8343,40.8343,16000.0
2006-06-19 11:30:00,70.97,71.02,70.95,70.98,9400.0,40.8343,40.8631,40.8228,40.8401,9400.0
2006-06-19 11:35:00,70.95,70.96,70.86,70.89,4700.0,40.8228,40.8286,40.7711,40.7883,4700.0
2006-06-19 11:40:00,70.89,71.03,70.89,70.96,26400.0,40.7883,40.8689,40.7883,40.8286,26400.0
2006-06-19 11:45:00,70.96,71.0,70.9,71.0,7800.0,40.8286,40.8516,40.7941,40.8516,7800.0
2006-06-19 11:50:00,71.0,71.0,70.9,70.9,5600.0,40.8516,40.8516,40.7941,40.7941,5600.0
2006-06-19 11:55:00,70.87,70.95,70.87,70.95,1000.0,40.7768,40.8228,40.7768,40.8228,1000.0
2006-06-19 12:00:00,70.94,71.11,70.94,71.09,6400.0,40.8171,40.9149,40.8171,40.9034,6400.0
2006-06-19 12:05:00,71.09,71.16,70.99,71.0,10300.0,40.9034,40.9437,40.8459,40.8516,10300.0
2006-06-19 12:10:00,71.0,71.0,70.94,70.99,7500.0,40.8516,40.8516,40.8171,40.8459,7500.0
2006-06-19 12:15:00,71.0,71.0,70.93,71.0,7200.0,40.8516,40.8516,40.8113,40.8516,7200.0
2006-06-19 12:20:00,70.99,71.0,70.96,70.96,6200.0,40.8459,40.8516,40.8286,40.8286,6200.0
2006-06-19 12:25:00,70.97,71.02,70.95,70.99,18500.0,40.8343,40.8631,40.8228,40.8459,18500.0
2006-06-19 12:30:00,70.99,71.01,70.97,71.0,4600.0,40.8459,40.8574,40.8343,40.8516,4600.0
2006-06-19 12:35:00,71.0,71.0,70.96,71.0,9400.0,40.8516,40.8516,40.8286,40.8516,9400.0
2006-06-19 12:40:00,71.0,71.04,71.0,71.03,9100.0,40.8516,40.8746,40.8516,40.8689,9100.0
2006-06-19 12:45:00,71.03,71.11,71.03,71.09,5000.0,40.8689,40.9149,40.8689,40.9034,5000.0
2006-06-19 12:50:00,71.08,71.09,70.96,70.97,4500.0,40.8976,40.9034,40.8286,40.8343,4500.0
2006-06-19 12:55:00,70.98,70.98,70.94,70.94,6000.0,40.8401,40.8401,40.8171,40.8171,6000.0
2006-06-19 13:00:00,70.94,70.95,70.9,70.95,6400.0,40.8171,40.8228,40.7941,40.8228,6400.0
2006-06-19 13:05:00,70.92,70.92,70.86,70.87,13000.0,40.8056,40.8056,40.7711,40.7768,13000.0
2006-06-19 13:10:00,70.87,70.87,70.72,70.79,12000.0,40.7768,40.7768,40.6905,40.7308,12000.0
2006-06-19 13:15:00,70.79,70.8,70.76,70.78,8900.0,40.7308,40.7365,40.7135,40.725,8900.0
2006-06-19 13:20:00,70.78,70.79,70.66,70.68,7500.0,40.725,40.7308,40.656,40.6675,7500.0
2006-06-19 13:25:00,70.69,70.78,70.65,70.78,12300.0,40.6732,40.725,40.6502,40.725,12300.0
2006-06-19 13:30:00,70.76,70.8,70.76,70.77,5100.0,40.7135,40.7365,40.7135,40.7193,5100.0
2006-06-19 13:35:00,70.78,70.84,70.74,70.74,16700.0,40.725,40.7595,40.702,40.702,16700.0
2006-06-19 13:40:00,70.74,70.77,70.65,70.77,8500.0,40.702,40.7193,40.6502,40.7193,8500.0
2006-06-19 13:45:00,70.78,70.87,70.74,70.86,18000.0,40.725,40.7768,40.702,40.7711,18000.0
2006-06-19 13:50:00,70.82,70.9,70.77,70.79,15000.0,40.748,40.7941,40.7193,40.7308,15000.0
2006-06-19 13:55:00,70.79,70.89,70.79,70.85,10900.0,40.7308,40.7883,40.7308,40.7653,10900.0
2006-06-19 14:00:00,70.84,70.87,70.83,70.84,7100.0,40.7595,40.7768,40.7538,40.7595,7100.0
2006-06-19 14:05:00,70.83,70.89,70.83,70.87,13600.0,40.7538,40.7883,40.7538,40.7768,13600.0
2006-06-19 14:10:00,70.87,71.02,70.87,71.02,34000.0,40.7768,40.8631,40.7768,40.8631,34000.0
2006-06-19 14:15:00,71.02,71.03,71.0,71.0,36600.0,40.8631,40.8689,40.8516,40.8516,36600.0
2006-06-19 14:20:00,70.98,70.98,70.83,70.84,11900.0,40.8401,40.8401,40.7538,40.7595,11900.0
2006-06-19 14:25:00,70.85,71.0,70.84,71.0,8600.0,40.7653,40.8516,40.7595,40.8516,8600.0
2006-06-19 14:30:00,71.02,71.06,70.97,70.99,8300.0,40.8631,40.8861,40.8343,40.8459,8300.0
2006-06-19 14:35:00,71.01,71.15,71.01,71.12,21400.0,40.8574,40.9379,40.8574,40.9207,21400.0
2006-06-19 14:40:00,71.12,71.13,70.92,70.92,6900.0,40.9207,40.9264,40.8056,40.8056,6900.0
2006-06-19 14:45:00,70.94,70.96,70.86,70.86,12600.0,40.8171,40.8286,40.7711,40.7711,12600.0
2006-06-19 14:50:00,70.87,70.98,70.86,70.93,13800.0,40.7768,40.8401,40.7711,40.8113,13800.0
2006-06-19 14:55:00,70.92,70.92,70.77,70.77,6000.0,40.8056,40.8056,40.7193,40.7193,6000.0
2006-06-19 15:00:00,70.75,70.83,70.74,70.82,10900.0,40.7078,40.7538,40.702,40.748,10900.0
2006-06-19 15:05:00,70.84,70.9,70.8,70.82,14300.0,40.7595,40.7941,40.7365,40.748,14300.0
2006-06-19 15:10:00,70.8,70.88,70.8,70.87,12700.0,40.7365,40.7826,40.7365,40.7768,12700.0
2006-06-19 15:15:00,70.85,70.95,70.83,70.95,10700.0,40.7653,40.8228,40.7538,40.8228,10700.0
2006-06-19 15:20:00,70.95,71.01,70.9,70.9,8400.0,40.8228,40.8574,40.7941,40.7941,8400.0
2006-06-19 15:25:00,70.92,71.11,70.91,71.09,14900.0,40.8056,40.9149,40.7998,40.9034,14900.0
2006-06-19 15:30:00,71.07,71.17,71.06,71.16,9300.0,40.8919,40.9494,40.8861,40.9437,9300.0
2006-06-19 15:35:00,71.16,71.24,71.12,71.12,16600.0,40.9437,40.9897,40.9207,40.9207,16600.0
2006-06-19 15:40:00,71.12,71.12,70.86,70.89,18900.0,40.9207,40.9207,40.7711,40.7883,18900.0
2006-06-19 15:45:00,70.88,70.91,70.85,70.91,23000.0,40.7826,40.7998,40.7653,40.7998,23000.0
2006-06-19 15:50:00,70.92,71.08,70.88,71.0,24000.0,40.8056,40.8976,40.7826,40.8516,24000.0
2006-06-19 15:55:00,71.0,71.05,70.93,70.95,22200.0,40.8516,40.8804,40.8113,40.8228,22200.0
2006-06-20 09:30:00,70.75,70.9,70.75,70.85,15000.0,40.7078,40.7941,40.7078,40.7653,15000.0
2006-06-20 09:35:00,70.85,71.21,70.85,71.17,10300.0,40.7653,40.9724,40.7653,40.9494,10300.0
2006-06-20 09:40:00,71.17,71.25,70.95,70.99,15300.0,40.9494,40.9955,40.8228,40.8459,15300.0
2006-06-20 09:45:00,71.0,71.0,70.9,70.98,9300.0,40.8516,40.8516,40.7941,40.8401,9300.0
2006-06-20 09:50:00,70.97,71.1,70.97,70.99,7000.0,40.8343,40.9091,40.8343,40.8459,7000.0
2006-06-20 09:55:00,71.02,71.02,70.99,71.0,11200.0,40.8631,40.8631,40.8459,40.8516,11200.0
2006-06-20 10:00:00,71.0,71.01,70.9,70.91,11500.0,40.8516,40.8574,40.7941,40.7998,11500.0
2006-06-20 10:05:00,70.93,70.99,70.91,70.92,47500.0,40.8113,40.8459,40.7998,40.8056,47500.0
2006-06-20 10:10:00,70.9,70.91,70.79,70.79,7500.0,40.7941,40.7998,40.7308,40.7308,7500.0
2006-06-20 10:15:00,70.8,70.91,70.8,70.9,7900.0,40.7365,40.7998,40.7365,40.7941,7900.0
2006-06-20 10:20:00,70.9,70.91,70.77,70.85,9200.0,40.7941,40.7998,40.7193,40.7653,9200.0
2006-06-20 10:25:00,70.83,70.96,70.81,70.89,7900.0,40.7538,40.8286,40.7423,40.7883,7900.0
2006-06-20 10:30:00,70.89,71.09,70.89,71.04,94000.0,40.7883,40.9034,40.7883,40.8746,94000.0
2006-06-20 10:35:00,71.04,71.14,71.04,71.07,71900.0,40.8746,40.9322,40.8746,40.8919,71900.0
2006-06-20 10:40:00,71.06,71.08,71.01,71.03,11500.0,40.8861,40.8976,40.8574,40.8689,11500.0
2006-06-20 10:45:00,71.04,71.09,71.02,71.09,40000.0,40.8746,40.9034,40.8631,40.9034,40000.0
2006-06-20 10:50:00,71.09,71.11,71.06,71.11,15000.0,40.9034,40.9149,40.8861,40.9149,15000.0
2006-06-20 10:55:00,71.11,71.19,71.11,71.16,21100.0,40.9149,40.9609,40.9149,40.9437,21100.0
2006-06-20 11:00:00,71.16,71.32,71.09,71.32,17100.0,40.9437,41.0357,40.9034,41.0357,17100.0
2006-06-20 11:05:00,71.31,71.38,71.28,71.36,16600.0,41.03,41.0702,41.0127,41.0587,16600.0
2006-06-20 11:10:00,71.34,71.39,71.29,71.3,17400.0,41.0472,41.076,41.0185,41.0242,17400.0
2006-06-20 11:15:00,71.3,71.31,71.28,71.28,10600.0,41.0242,41.03,41.0127,41.0127,10600.0
2006-06-20 11:20:00,71.28,71.39,71.28,71.32,13600.0,41.0127,41.076,41.0127,41.0357,13600.0
2006-06-20 11:25:00,71.3,71.49,71.3,71.49,15200.0,41.0242,41.1335,41.0242,41.1335,15200.0
2006-06-20 11:30:00,71.47,71.49,71.38,71.39,10800.0,41.122,41.1335,41.0702,41.076,10800.0
2006-06-20 11:35:00,71.39,71.51,71.39,71.42,11300.0,41.076,41.145,41.076,41.0933,11300.0
2006-06-20 11:40:00,71.41,71.42,71.26,71.29,11300.0,41.0875,41.0933,41.0012,41.0185,11300.0
2006-06-20 11:45:00,71.29,71.4,71.25,71.34,17700.0,41.0185,41.0818,40.9955,41.0472,17700.0
2006-06-20 11:50:00,71.36,71.38,71.35,71.35,19100.0,41.0587,41.0702,41.053,41.053,19100.0
2006-06-20 11:55:00,71.36,71.36,71.24,71.26,14800.0,41.0587,41.0587,40.9897,41.0012,14800.0
2006-06-20 12:00:00,71.27,71.31,71.21,71.23,9300.0,41.007,41.03,40.9724,40.9839,9300.0
2006-06-20 12:05:00,71.22,71.25,71.19,71.19,6300.0,40.9782,40.9955,40.9609,40.9609,6300.0
2006-06-20 12:10:00,71.18,71.27,71.18,71.27,6000.0,40.9552,41.007,40.9552,41.007,6000.0
2006-06-20 12:15:00,71.29,71.31,71.22,71.22,5600.0,41.0185,41.03,40.9782,40.9782,5600.0
2006-06-20 12:20:00,71.23,71.31,71.23,71.26,7500.0,40.9839,41.03,40.9839,41.0012,7500.0
2006-06-20 12:25:00,71.27,71.27,71.2,71.21,6900.0,41.007,41.007,40.9667,40.9724,6900.0
2006-06-20 12:30:00,71.21,71.25,71.19,71.23,7200.0,40.9724,40.9955,40.9609,40.9839,7200.0
2006-06-20 12:35:00,71.24,71.25,71.23,71.24,4300.0,40.9897,40.9955,40.9839,40.9897,4300.0
2006-06-20 12:40:00,71.25,71.3,71.24,71.26,5300.0,40.9955,41.0242,40.9897,41.0012,5300.0
2006-06-20 12:45:00,71.27,71.31,71.22,71.28,4600.0,41.007,41.03,40.9782,41.0127,4600.0
2006-06-20 12:50:00,71.25,71.26,71.14,71.17,8000.0,40.9955,41.0012,40.9322,40.9494,8000.0
2006-06-20 12:55:00,71.21,71.25,71.21,71.21,4600.0,40.9724,40.9955,40.9724,40.9724,4600.0
2006-06-20 13:00:00,71.21,71.22,71.15,71.18,4300.0,40.9724,40.9782,40.9379,40.9552,4300.0
2006-06-20 13:05:00,71.18,71.2,71.16,71.19,4200.0,40.9552,40.9667,40.9437,40.9609,4200.0
2006-06-20 13:10:00,71.17,71.18,71.11,71.16,5100.0,40.9494,40.9552,40.9149,40.9437,5100.0
2006-06-20 13:15:00,71.11,71.16,71.11,71.16,3300.0,40.9149,40.9437,40.9149,40.9437,3300.0
2006-06-20 13:20:00,71.15,71.16,71.13,71.13,2400.0,40.9379,40.9437,40.9264,40.9264,2400.0
2006-06-20 13:25:00,71.12,71.12,71.1,71.1,1400.0,40.9207,40.9207,40.9091,40.9091,1400.0
2006-06-20 13:30:00,71.09,71.09,70.98,71.04,13500.0,40.9034,40.9034,40.8401,40.8746,13500.0
2006-06-20 13:35:00,71.02,71.05,71.0,71.05,11400.0,40.8631,40.8804,40.8516,40.8804,11400.0
2006-06-20 13:40:00,71.04,71.13,71.0,71.13,13500.0,40.8746,40.9264,40.8516,40.9264,13500.0
2006-06-20 13:45:00,71.11,71.13,71.03,71.05,10700.0,40.9149,40.9264,40.8689,40.8804,10700.0
2006-06-20 13:50:00,71.06,71.06,71.03,71.04,2300.0,40.8861,40.8861,40.8689,40.8746,2300.0
2006-06-20 13:55:00,71.04,71.04,71.0,71.04,9600.0,40.8746,40.8746,40.8516,40.8746,9600.0
2006-06-20 14:00:00,71.04,71.04,71.0,71.01,11000.0,40.8746,40.8746,40.8516,40.8574,11000.0
2006-06-20 14:05:00,71.0,71.03,71.0,71.03,13400.0,40.8516,40.8689,40.8516,40.8689,13400.0
2006-06-20 14:10:00,71.03,71.07,71.01,71.03,5500.0,40.8689,40.8919,40.8574,40.8689,5500.0
2006-06-20 14:15:00,71.02,71.04,71.0,71.01,9800.0,40.8631,40.8746,40.8516,40.8574,9800.0
2006-06-20 14:20:00,71.02,71.03,71.0,71.0,9100.0,40.8631,40.8689,40.8516,40.8516,9100.0
2006-06-20 14:25:00,71.0,71.02,71.0,71.02,39700.0,40.8516,40.8631,40.8516,40.8631,39700.0
2006-06-20 14:30:00,71.02,71.08,71.0,71.04,9100.0,40.8631,40.8976,40.8516,40.8746,9100.0
2006-06-20 14:35:00,71.06,71.11,71.06,71.11,11400.0,40.8861,40.9149,40.8861,40.9149,11400.0
2006-06-20 14:40:00,71.1,71.1,71.0,71.01,24700.0,40.9091,40.9091,40.8516,40.8574,24700.0
2006-06-20 14:45:00,71.01,71.02,71.0,71.02,39800.0,40.8574,40.8631,40.8516,40.8631,39800.0
2006-06-20 14:50:00,71.02,71.13,71.01,71.13,11600.0,40.8631,40.9264,40.8574,40.9264,11600.0
2006-06-20 14:55:00,71.09,71.14,71.09,71.14,7000.0,40.9034,40.9322,40.9034,40.9322,7000.0
2006-06-20 15:00:00,71.11,71.13,71.01,71.12,7600.0,40.9149,40.9264,40.8574,40.9207,7600.0
2006-06-20 15:05:00,71.12,71.14,71.01,71.02,10100.0,40.9207,40.9322,40.8574,40.8631,10100.0
2006-06-20 15:10:00,71.04,71.12,71.04,71.09,6800.0,40.8746,40.9207,40.8746,40.9034,6800.0
2006-06-20 15:15:00,71.09,71.13,71.0,71.11,21100.0,40.9034,40.9264,40.8516,40.9149,21100.0
2006-06-20 15:20:00,71.08,71.09,71.0,71.03,29100.0,40.8976,40.9034,40.8516,40.8689,29100.0
2006-06-20 15:25:00,71.02,71.11,71.0,71.01,14600.0,40.8631,40.9149,40.8516,40.8574,14600.0
2006-06-20 15:30:00,71.0,71.04,70.94,71.01,37300.0,40.8516,40.8746,40.8171,40.8574,37300.0
2006-06-20 15:35:00,71.0,71.01,70.97,71.0,48100.0,40.8516,40.8574,40.8343,40.8516,48100.0
2006-06-20 15:40:00,71.0,71.09,70.99,71.09,23200.0,40.8516,40.9034,40.8459,40.9034,23200.0
2006-06-20 15:45:00,71.09,71.09,70.97,70.99,24800.0,40.9034,40.9034,40.8343,40.8459,24800.0
2006-06-20 15:50:00,70.99,70.99,70.86,70.94,41900.0,40.8459,40.8459,40.7711,40.8171,41900.0
2006-06-20 15:55:00,70.94,71.0,70.9,70.97,23800.0,40.8171,40.8516,40.7941,40.8343,23800.0
2006-06-21 09:30:00,70.88,70.98,70.88,70.91,15200.0,40.7826,40.8401,40.7826,40.7998,15200.0
2006-06-21 09:35:00,70.89,71.05,70.89,71.02,9100.0,40.7883,40.8804,40.7883,40.8631,9100.0
2006-06-21 09:40:00,71.02,71.1,71.0,71.04,31400.0,40.8631,40.9091,40.8516,40.8746,31400.0
2006-06-21 09:45:00,71.05,71.2,71.03,71.06,17000.0,40.8804,40.9667,40.8689,40.8861,17000.0
2006-06-21 09:50:00,71.07,71.2,71.07,71.17,15400.0,40.8919,40.9667,40.8919,40.9494,15400.0
2006-06-21 09:55:00,71.17,71.17,71.02,71.09,8100.0,40.9494,40.9494,40.8631,40.9034,8100.0
2006-06-21 10:00:00,71.09,71.32,71.09,71.23,13600.0,40.9034,41.0357,40.9034,40.9839,13600.0
2006-06-21 10:05:00,71.24,71.24,71.11,71.19,20800.0,40.9897,40.9897,40.9149,40.9609,20800.0
2006-06-21 10:10:00,71.19,71.2,71.01,71.07,14800.0,40.9609,40.9667,40.8574,40.8919,14800.0
2006-06-21 10:15:00,71.05,71.1,71.03,71.04,16500.0,40.8804,40.9091,40.8689,40.8746,16500.0
2006-06-21 10:20:00,71.05,71.1,71.01,71.08,15100.0,40.8804,40.9091,40.8574,40.8976,15100.0
2006-06-21 10:25:00,71.09,71.1,71.01,71.03,8600.0,40.9034,40.9091,40.8574,40.8689,8600.0
2006-06-21 10:30:00,71.02,71.08,71.02,71.08,29100.0,40.8631,40.8976,40.8631,40.8976,29100.0
2006-06-21 10:35:00,71.08,71.08,71.03,71.06,15200.0,40.8976,40.8976,40.8689,40.8861,15200.0
2006-06-21 10:40:00,71.06,71.09,70.97,70.98,22400.0,40.8861,40.9034,40.8343,40.8401,22400.0
2006-06-21 10:45:00,70.98,71.09,70.91,70.92,171500.0,40.8401,40.9034,40.7998,40.8056,171500.0
2006-06-21 10:50:00,70.9,70.92,70.84,70.87,22900.0,40.7941,40.8056,40.7595,40.7768,22900.0
2006-06-21 10:55:00,70.88,71.0,70.88,71.0,45400.0,40.7826,40.8516,40.7826,40.8516,45400.0
2006-06-21 11:00:00,70.97,71.0,70.94,71.0,20100.0,40.8343,40.8516,40.8171,40.8516,20100.0
2006-06-21 11:05:00,70.99,71.0,70.84,70.84,28500.0,40.8459,40.8516,40.7595,40.7595,28500.0
2006-06-21 11:10:00,70.85,70.92,70.8,70.8,33400.0,40.7653,40.8056,40.7365,40.7365,33400.0
2006-06-21 11:15:00,70.81,70.91,70.8,70.91,8600.0,40.7423,40.7998,40.7365,40.7998,8600.0
2006-06-21 11:20:00,70.9,70.9,70.89,70.9,25400.0,40.7941,40.7941,40.7883,40.7941,25400.0
2006-06-21 11:25:00,70.9,70.98,70.88,70.96,15400.0,40.7941,40.8401,40.7826,40.8286,15400.0
2006-06-21 11:30:00,70.97,70.98,70.91,70.98,10300.0,40.8343,40.8401,40.7998,40.8401,10300.0
2006-06-21 11:35:00,70.97,71.07,70.94,70.97,19600.0,40.8343,40.8919,40.8171,40.8343,19600.0
2006-06-21 11:40:00,70.97,71.11,70.93,71.1,25000.0,40.8343,40.9149,40.8113,40.9091,25000.0
2006-06-21 11:45:00,71.11,71.17,71.1,71.12,28700.0,40.9149,40.9494,40.9091,40.9207,28700.0
2006-06-21 11:50:00,71.12,71.15,71.11,71.11,9200.0,40.9207,40.9379,40.9149,40.9149,9200.0
2006-06-21 11:55:00,71.12,71.12,71.11,71.12,9400.0,40.9207,40.9207,40.9149,40.9207,9400.0
2006-06-21 12:00:00,71.11,71.17,71.11,71.15,19200.0,40.9149,40.9494,40.9149,40.9379,19200.0
2006-06-21 12:05:00,71.16,71.2,71.13,71.13,24200.0,40.9437,40.9667,40.9264,40.9264,24200.0
2006-06-21 12:10:00,71.13,71.13,71.06,71.06,9700.0,40.9264,40.9264,40.8861,40.8861,9700.0
2006-06-21 12:15:00,71.07,71.2,71.06,71.2,18100.0,40.8919,40.9667,40.8861,40.9667,18100.0
2006-06-21 12:20:00,71.2,71.2,71.0,71.04,35300.0,40.9667,40.9667,40.8516,40.8746,35300.0
2006-06-21 12:25:00,71.04,71.11,71.04,71.11,7800.0,40.8746,40.9149,40.8746,40.9149,7800.0
2006-06-21 12:30:00,71.11,71.19,71.11,71.16,20300.0,40.9149,40.9609,40.9149,40.9437,20300.0
2006-06-21 12:35:00,71.17,71.17,71.08,71.11,6400.0,40.9494,40.9494,40.8976,40.9149,6400.0
2006-06-21 12:40:00,71.12,71.17,71.07,71.17,7600.0,40.9207,40.9494,40.8919,40.9494,7600.0
2006-06-21 12:45:00,71.17,71.2,71.16,71.2,11400.0,40.9494,40.9667,40.9437,40.9667,11400.0
2006-06-21 12:50:00,71.19,71.2,71.17,71.17,7800.0,40.9609,40.9667,40.9494,40.9494,7800.0
2006-06-21 12:55:00,71.16,71.2,71.16,71.17,2600.0,40.9437,40.9667,40.9437,40.9494,2600.0
2006-06-21 13:00:00,71.18,71.25,71.17,71.23,18000.0,40.9552,40.9955,40.9494,40.9839,18000.0
2006-06-21 13:05:00,71.23,71.25,71.17,71.17,5500.0,40.9839,40.9955,40.9494,40.9494,5500.0
2006-06-21 13:10:00,71.22,71.3,71.22,71.3,11700.0,40.9782,41.0242,40.9782,41.0242,11700.0
2006-06-21 13:15:00,71.3,71.3,71.25,71.26,8300.0,41.0242,41.0242,40.9955,41.0012,8300.0
2006-06-21 13:20:00,71.28,71.3,71.25,71.27,10600.0,41.0127,41.0242,40.9955,41.007,10600.0
2006-06-21 13:25:00,71.29,71.37,71.28,71.36,16700.0,41.0185,41.0645,41.0127,41.0587,16700.0
2006-06-21 13:30:00,71.37,71.39,71.25,71.3,14700.0,41.0645,41.076,40.9955,41.0242,14700.0
2006-06-21 13:35:00,71.3,71.3,71.28,71.28,16100.0,41.0242,41.0242,41.0127,41.0127,16100.0
2006-06-21 13:40:00,71.29,71.33,71.23,71.33,11200.0,41.0185,41.0415,40.9839,41.0415,11200.0
2006-06-21 13:45:00,71.33,71.35,71.27,71.3,10400.0,41.0415,41.053,41.007,41.0242,10400.0
2006-06-21 13:50:00,71.29,71.3,71.25,71.3,9900.0,41.0185,41.0242,40.9955,41.0242,9900.0
2006-06-21 13:55:00,71.3,71.4,71.29,71.39,17500.0,41.0242,41.0818,41.0185,41.076,17500.0
2006-06-21 14:00:00,71.4,71.5,71.37,71.5,8500.0,41.0818,41.1393,41.0645,41.1393,8500.0
2006-06-21 14:05:00,71.5,71.6,71.5,71.55,11800.0,41.1393,41.1968,41.1393,41.1681,11800.0
2006-06-21 14:10:00,71.56,71.61,71.55,71.57,7700.0,41.1738,41.2026,41.1681,41.1796,7700.0
2006-06-21 14:15:00,71.59,71.72,71.59,71.71,14300.0,41.1911,41.2659,41.1911,41.2601,14300.0
2006-06-21 14:20:00,71.72,71.73,71.66,71.67,6100.0,41.2659,41.2716,41.2314,41.2371,6100.0
2006-06-21 14:25:00,71.68,71.7,71.61,71.61,5800.0,41.2429,41.2544,41.2026,41.2026,5800.0
2006-06-21 14:30:00,71.61,71.66,71.59,71.65,5000.0,41.2026,41.2314,41.1911,41.2256,5000.0
2006-06-21 14:35:00,71.65,71.65,71.6,71.62,8300.0,41.2256,41.2256,41.1968,41.2083,8300.0
2006-06-21 14:40:00,71.62,71.7,71.62,71.66,10300.0,41.2083,41.2544,41.2083,41.2314,10300.0
2006-06-21 14:45:00,71.65,71.65,71.62,71.63,4700.0,41.2256,41.2256,41.2083,41.2141,4700.0
2006-06-21 14:50:00,71.61,71.62,71.57,71.62,5500.0,41.2026,41.2083,41.1796,41.2083,5500.0
2006-06-21 14:55:00,71.64,71.75,71.64,71.72,12700.0,41.2198,41.2831,41.2198,41.2659,12700.0
2006-06-21 15:00:00,71.69,71.71,71.62,71.62,10900.0,41.2486,41.2601,41.2083,41.2083,10900.0
2006-06-21 15:05:00,71.6,71.73,71.6,71.7,10800.0,41.1968,41.2716,41.1968,41.2544,10800.0
2006-06-21 15:10:00,71.71,71.71,71.62,71.64,10100.0,41.2601,41.2601,41.2083,41.2198,10100.0
2006-06-21 15:15:00,71.63,71.7,71.61,71.61,9500.0,41.2141,41.2544,41.2026,41.2026,9500.0
2006-06-21 15:20:00,71.64,71.68,71.64,71.66,10100.0,41.2198,41.2429,41.2198,41.2314,10100.0
2006-06-21 15:25:00,71.68,71.68,71.64,71.66,11100.0,41.2429,41.2429,41.2198,41.2314,11100.0
2006-06-21 15:30:00,71.65,71.65,71.57,71.59,11100.0,41.2256,41.2256,41.1796,41.1911,11100.0
2006-06-21 15:35:00,71.59,71.59,71.51,71.54,11900.0,41.1911,41.1911,41.145,41.1623,11900.0
2006-06-21 15:40:00,71.53,71.58,71.52,71.52,10900.0,41.1566,41.1853,41.1508,41.1508,10900.0
2006-06-21 15:45:00,71.5,71.5,71.35,71.42,12800.0,41.1393,41.1393,41.053,41.0933,12800.0
2006-06-21 15:50:00,71.42,71.48,71.4,71.45,11300.0,41.0933,41.1278,41.0818,41.1105,11300.0
2006-06-21 15:55:00,71.45,71.47,71.41,71.42,23000.0,41.1105,41.122,41.0875,41.0933,23000.0
2006-06-22 09:30:00,71.49,71.52,71.03,71.03,28300.0,41.1335,41.1508,40.8689,40.8689,28300.0
2006-06-22 09:35:00,71.03,71.28,71.02,71.28,16500.0,40.8689,41.0127,40.8631,41.0127,16500.0
2006-06-22 09:40:00,71.34,71.35,71.13,71.19,9100.0,41.0472,41.053,40.9264,40.9609,9100.0
2006-06-22 09:45:00,71.2,71.22,71.09,71.12,10200.0,40.9667,40.9782,40.9034,40.9207,10200.0
2006-06-22 09:50:00,71.14,71.2,71.01,71.14,10700.0,40.9322,40.9667,40.8574,40.9322,10700.0
2006-06-22 09:55:00,71.13,71.19,71.12,71.16,13400.0,40.9264,40.9609,40.9207,40.9437,13400.0
2006-06-22 10:00:00,71.15,71.16,70.89,71.0,20800.0,40.9379,40.9437,40.7883,40.8516,20800.0
2006-06-22 10:05:00,71.02,71.05,70.9,70.98,15000.0,40.8631,40.8804,40.7941,40.8401,15000.0
2006-06-22 10:10:00,70.99,71.0,70.92,70.95,7300.0,40.8459,40.8516,40.8056,40.8228,7300.0
2006-06-22 10:15:00,70.96,71.06,70.9,71.02,14800.0,40.8286,40.8861,40.7941,40.8631,14800.0
2006-06-22 10:20:00,71.02,71.12,71.0,71.01,14000.0,40.8631,40.9207,40.8516,40.8574,14000.0
2006-06-22 10:25:00,71.02,71.06,70.91,70.95,11900.0,40.8631,40.8861,40.7998,40.8228,11900.0
2006-06-22 10:30:00,70.96,71.0,70.89,71.0,7700.0,40.8286,40.8516,40.7883,40.8516,7700.0
2006-06-22 10:35:00,71.0,71.04,70.94,71.04,11700.0,40.8516,40.8746,40.8171,40.8746,11700.0
2006-06-22 10:40:00,71.05,71.08,71.0,71.02,11700.0,40.8804,40.8976,40.8516,40.8631,11700.0
2006-06-22 10:45:00,71.03,71.06,70.99,71.02,6600.0,40.8689,40.8861,40.8459,40.8631,6600.0
2006-06-22 10:50:00,71.04,71.11,71.01,71.1,7000.0,40.8746,40.9149,40.8574,40.9091,7000.0
2006-06-22 10:55:00,71.07,71.14,71.03,71.1,7600.0,40.8919,40.9322,40.8689,40.9091,7600.0
2006-06-22 11:00:00,71.1,71.1,71.04,71.06,3800.0,40.9091,40.9091,40.8746,40.8861,3800.0
2006-06-22 11:05:00,71.04,71.11,71.0,71.08,9400.0,40.8746,40.9149,40.8516,40.8976,9400.0
2006-06-22 11:10:00,71.07,71.1,70.96,71.1,19700.0,40.8919,40.9091,40.8286,40.9091,19700.0
2006-06-22 11:15:00,71.15,71.15,71.04,71.05,5700.0,40.9379,40.9379,40.8746,40.8804,5700.0
2006-06-22 11:20:00,71.08,71.12,71.07,71.09,5700.0,40.8976,40.9207,40.8919,40.9034,5700.0
2006-06-22 11:25:00,71.1,71.13,71.08,71.09,3600.0,40.9091,40.9264,40.8976,40.9034,3600.0
2006-06-22 11:30:00,71.12,71.26,71.12,71.25,13200.0,40.9207,41.0012,40.9207,40.9955,13200.0
2006-06-22 11:35:00,71.24,71.36,71.22,71.33,4700.0,40.9897,41.0587,40.9782,41.0415,4700.0
2006-06-22 11:40:00,71.36,71.4,71.21,71.21,7900.0,41.0587,41.0818,40.9724,40.9724,7900.0
2006-06-22 11:45:00,71.24,71.26,71.16,71.2,3800.0,40.9897,41.0012,40.9437,40.9667,3800.0
2006-06-22 11:50:00,71.18,71.25,71.16,71.25,1900.0,40.9552,40.9955,40.9437,40.9955,1900.0
2006-06-22 11:55:00,71.25,71.29,71.23,71.26,2500.0,40.9955,41.0185,40.9839,41.0012,2500.0
2006-06-22 12:00:00,71.24,71.29,71.24,71.24,4100.0,40.9897,41.0185,40.9897,40.9897,4100.0
2006-06-22 12:05:00,71.27,71.27,71.2,71.2,2600.0,41.007,41.007,40.9667,40.9667,2600.0
2006-06-22 12:10:00,71.21,71.23,71.19,71.23,2500.0,40.9724,40.9839,40.9609,40.9839,2500.0
2006-06-22 12:15:00,71.22,71.28,71.22,71.22,4100.0,40.9782,41.0127,40.9782,40.9782,4100.0
2006-06-22 12:20:00,71.22,71.24,71.12,71.22,5800.0,40.9782,40.9897,40.9207,40.9782,5800.0
2006-06-22 12:25:00,71.2,71.2,71.09,71.15,3100.0,40.9667,40.9667,40.9034,40.9379,3100.0
2006-06-22 12:30:00,71.14,71.14,71.03,71.03,3700.0,40.9322,40.9322,40.8689,40.8689,3700.0
2006-06-22 12:35:00,71.02,71.1,71.02,71.07,5200.0,40.8631,40.9091,40.8631,40.8919,5200.0
2006-06-22 12:40:00,71.07,71.11,71.0,71.03,10100.0,40.8919,40.9149,40.8516,40.8689,10100.0
2006-06-22 12:45:00,71.01,71.03,70.99,70.99,8300.0,40.8574,40.8689,40.8459,40.8459,8300.0
2006-06-22 12:50:00,71.02,71.05,71.01,71.02,8000.0,40.8631,40.8804,40.8574,40.8631,8000.0
2006-06-22 12:55:00,71.02,71.15,71.01,71.14,4900.0,40.8631,40.9379,40.8574,40.9322,4900.0
2006-06-22 13:00:00,71.11,71.13,71.06,71.06,3300.0,40.9149,40.9264,40.8861,40.8861,3300.0
2006-06-22 13:05:00,71.08,71.2,71.08,71.2,3300.0,40.8976,40.9667,40.8976,40.9667,3300.0
2006-06-22 13:10:00,71.19,71.21,71.13,71.14,3400.0,40.9609,40.9724,40.9264,40.9322,3400.0
2006-06-22 13:15:00,71.12,71.12,71.1,71.1,1200.0,40.9207,40.9207,40.9091,40.9091,1200.0
2006-06-22 13:20:00,71.09,71.1,71.06,71.09,3100.0,40.9034,40.9091,40.8861,40.9034,3100.0
2006-06-22 13:25:00,71.08,71.09,71.03,71.08,4100.0,40.8976,40.9034,40.8689,40.8976,4100.0
2006-06-22 13:30:00,71.08,71.08,71.0,71.02,13200.0,40.8976,40.8976,40.8516,40.8631,13200.0
2006-06-22 13:35:00,71.0,71.03,71.0,71.0,5900.0,40.8516,40.8689,40.8516,40.8516,5900.0
2006-06-22 13:40:00,71.02,71.02,70.95,71.02,19900.0,40.8631,40.8631,40.8228,40.8631,19900.0
2006-06-22 13:45:00,71.01,71.03,70.95,71.03,14700.0,40.8574,40.8689,40.8228,40.8689,14700.0
2006-06-22 13:50:00,71.01,71.08,71.0,71.08,17400.0,40.8574,40.8976,40.8516,40.8976,17400.0
2006-06-22 13:55:00,71.08,71.19,71.06,71.07,8500.0,40.8976,40.9609,40.8861,40.8919,8500.0
2006-06-22 14:00:00,71.07,71.11,71.04,71.07,5400.0,40.8919,40.9149,40.8746,40.8919,5400.0
2006-06-22 14:05:00,71.07,71.07,70.91,70.94,9000.0,40.8919,40.8919,40.7998,40.8171,9000.0
2006-06-22 14:10:00,70.95,71.05,70.94,71.05,9100.0,40.8228,40.8804,40.8171,40.8804,9100.0
2006-06-22 14:15:00,71.05,71.05,70.92,71.03,15500.0,40.8804,40.8804,40.8056,40.8689,15500.0
2006-06-22 14:20:00,71.03,71.09,71.03,71.09,5900.0,40.8689,40.9034,40.8689,40.9034,5900.0
2006-06-22 14:25:00,71.09,71.15,71.09,71.13,3400.0,40.9034,40.9379,40.9034,40.9264,3400.0
2006-06-22 14:30:00,71.12,71.12,71.06,71.08,3700.0,40.9207,40.9207,40.8861,40.8976,3700.0
2006-06-22 14:35:00,71.07,71.17,71.07,71.17,5300.0,40.8919,40.9494,40.8919,40.9494,5300.0
2006-06-22 14:40:00,71.18,71.18,71.06,71.06,6400.0,40.9552,40.9552,40.8861,40.8861,6400.0
2006-06-22 14:45:00,71.05,71.14,71.05,71.14,3500.0,40.8804,40.9322,40.8804,40.9322,3500.0
2006-06-22 14:50:00,71.14,71.22,71.12,71.21,9200.0,40.9322,40.9782,40.9207,40.9724,9200.0
2006-06-22 14:55:00,71.21,71.29,71.19,71.23,8000.0,40.9724,41.0185,40.9609,40.9839,8000.0
2006-06-22 15:00:00,71.25,71.28,71.17,71.17,4300.0,40.9955,41.0127,40.9494,40.9494,4300.0
2006-06-22 15:05:00,71.17,71.25,71.15,71.22,3600.0,40.9494,40.9955,40.9379,40.9782,3600.0
2006-06-22 15:10:00,71.25,71.34,71.22,71.22,19900.0,40.9955,41.0472,40.9782,40.9782,19900.0
2006-06-22 15:15:00,71.22,71.22,71.03,71.06,23000.0,40.9782,40.9782,40.8689,40.8861,23000.0
2006-06-22 15:20:00,71.06,71.24,71.05,71.23,10300.0,40.8861,40.9897,40.8804,40.9839,10300.0
2006-06-22 15:25:00,71.24,71.25,71.18,71.22,16300.0,40.9897,40.9955,40.9552,40.9782,16300.0
2006-06-22 15:30:00,71.22,71.32,71.21,71.21,14800.0,40.9782,41.0357,40.9724,40.9724,14800.0
2006-06-22 15:35:00,71.2,71.25,71.17,71.18,15900.0,40.9667,40.9955,40.9494,40.9552,15900.0
2006-06-22 15:40:00,71.17,71.24,71.06,71.2,31000.0,40.9494,40.9897,40.8861,40.9667,31000.0
2006-06-22 15:45:00,71.2,71.25,71.19,71.2,18400.0,40.9667,40.9955,40.9609,40.9667,18400.0
2006-06-22 15:50:00,71.19,71.3,71.18,71.19,30500.0,40.9609,41.0242,40.9552,40.9609,30500.0
2006-06-22 15:55:00,71.19,71.19,71.14,71.15,22500.0,40.9609,40.9609,40.9322,40.9379,22500.0
2006-06-23 09:30:00,70.8,71.0,70.8,71.0,32700.0,40.7365,40.8516,40.7365,40.8516,32700.0
2006-06-23 09:35:00,71.0,71.01,70.77,70.82,25600.0,40.8516,40.8574,40.7193,40.748,25600.0
2006-06-23 09:40:00,70.85,71.07,70.78,71.07,19600.0,40.7653,40.8919,40.725,40.8919,19600.0
2006-06-23 09:45:00,71.02,71.07,70.79,70.97,15500.0,40.8631,40.8919,40.7308,40.8343,15500.0
2006-06-23 09:50:00,71.0,71.0,70.8,70.85,18500.0,40.8516,40.8516,40.7365,40.7653,18500.0
2006-06-23 09:55:00,70.86,71.12,70.86,71.0,12600.0,40.7711,40.9207,40.7711,40.8516,12600.0
2006-06-23 10:00:00,70.97,70.99,70.86,70.87,16600.0,40.8343,40.8459,40.7711,40.7768,16600.0
2006-06-23 10:05:00,70.93,71.01,70.84,71.01,13400.0,40.8113,40.8574,40.7595,40.8574,13400.0
2006-06-23 10:10:00,71.01,71.1,70.93,71.08,16300.0,40.8574,40.9091,40.8113,40.8976,16300.0
2006-06-23 10:15:00,71.12,71.23,71.03,71.23,18000.0,40.9207,40.9839,40.8689,40.9839,18000.0
2006-06-23 10:20:00,71.23,71.23,71.09,71.09,28100.0,40.9839,40.9839,40.9034,40.9034,28100.0
2006-06-23 10:25:00,71.12,71.16,71.09,71.14,29600.0,40.9207,40.9437,40.9034,40.9322,29600.0
2006-06-23 10:30:00,71.14,71.19,71.06,71.09,38400.0,40.9322,40.9609,40.8861,40.9034,38400.0
2006-06-23 10:35:00,71.1,71.16,71.08,71.08,28200.0,40.9091,40.9437,40.8976,40.8976,28200.0
2006-06-23 10:40:00,71.08,71.13,70.98,71.08,28300.0,40.8976,40.9264,40.8401,40.8976,28300.0
2006-06-23 10:45:00,71.11,71.17,71.04,71.07,22000.0,40.9149,40.9494,40.8746,40.8919,22000.0
2006-06-23 10:50:00,71.07,71.15,71.06,71.1,20700.0,40.8919,40.9379,40.8861,40.9091,20700.0
2006-06-23 10:55:00,71.11,71.2,71.06,71.18,14900.0,40.9149,40.9667,40.8861,40.9552,14900.0
2006-06-23 11:00:00,71.18,71.19,71.03,71.14,20800.0,40.9552,40.9609,40.8689,40.9322,20800.0
2006-06-23 11:05:00,71.15,71.15,70.98,71.02,29300.0,40.9379,40.9379,40.8401,40.8631,29300.0
2006-06-23 11:10:00,71.03,71.03,70.92,70.97,16600.0,40.8689,40.8689,40.8056,40.8343,16600.0
2006-06-23 11:15:00,70.98,71.07,70.94,71.02,19800.0,40.8401,40.8919,40.8171,40.8631,19800.0
2006-06-23 11:20:00,71.02,71.2,71.02,71.09,13900.0,40.8631,40.9667,40.8631,40.9034,13900.0
2006-06-23 11:25:00,71.08,71.09,70.99,71.08,12600.0,40.8976,40.9034,40.8459,40.8976,12600.0
2006-06-23 11:30:00,71.09,71.09,70.91,70.98,17300.0,40.9034,40.9034,40.7998,40.8401,17300.0
2006-06-23 11:35:00,70.99,71.06,70.96,70.98,19200.0,40.8459,40.8861,40.8286,40.8401,19200.0
2006-06-23 11:40:00,70.99,71.1,70.98,71.08,11300.0,40.8459,40.9091,40.8401,40.8976,11300.0
2006-06-23 11:45:00,71.1,71.17,71.03,71.17,9900.0,40.9091,40.9494,40.8689,40.9494,9900.0
2006-06-23 11:50:00,71.17,71.26,71.17,71.25,10400.0,40.9494,41.0012,40.9494,40.9955,10400.0
2006-06-23 11:55:00,71.25,71.28,71.23,71.27,4700.0,40.9955,41.0127,40.9839,41.007,4700.0
2006-06-23 12:00:00,71.26,71.41,71.26,71.41,5400.0,41.0012,41.0875,41.0012,41.0875,5400.0
2006-06-23 12:05:00,71.4,71.43,71.35,71.41,5400.0,41.0818,41.099,41.053,41.0875,5400.0
2006-06-23 12:10:00,71.45,71.45,71.36,71.36,10500.0,41.1105,41.1105,41.0587,41.0587,10500.0
2006-06-23 12:15:00,71.36,71.42,71.34,71.41,42500.0,41.0587,41.0933,41.0472,41.0875,42500.0
2006-06-23 12:20:00,71.4,71.41,71.34,71.4,22300.0,41.0818,41.0875,41.0472,41.0818,22300.0
2006-06-23 12:25:00,71.4,71.44,71.37,71.41,27200.0,41.0818,41.1048,41.0645,41.0875,27200.0
2006-06-23 12:30:00,71.4,71.64,71.4,71.64,9000.0,41.0818,41.2198,41.0818,41.2198,9000.0
2006-06-23 12:35:00,71.62,71.75,71.62,71.73,10800.0,41.2083,41.2831,41.2083,41.2716,10800.0
2006-06-23 12:40:00,71.75,71.77,71.69,71.73,4500.0,41.2831,41.2946,41.2486,41.2716,4500.0
2006-06-23 12:45:00,71.74,71.75,71.65,71.67,3000.0,41.2774,41.2831,41.2256,41.2371,3000.0
2006-06-23 12:50:00,71.67,71.81,71.64,71.64,10700.0,41.2371,41.3177,41.2198,41.2198,10700.0
2006-06-23 12:55:00,71.63,71.63,71.52,71.56,10100.0,41.2141,41.2141,41.1508,41.1738,10100.0
2006-06-23 13:00:00,71.56,71.61,71.55,71.57,6800.0,41.1738,41.2026,41.1681,41.1796,6800.0
2006-06-23 13:05:00,71.59,71.59,71.54,71.55,1800.0,41.1911,41.1911,41.1623,41.1681,1800.0
2006-06-23 13:10:00,71.57,71.63,71.55,71.55,5600.0,41.1796,41.2141,41.1681,41.1681,5600.0
2006-06-23 13:15:00,71.55,71.55,71.44,71.45,4600.0,41.1681,41.1681,41.1048,41.1105,4600.0
2006-06-23 13:20:00,71.46,71.49,71.42,71.45,4700.0,41.1163,41.1335,41.0933,41.1105,4700.0
2006-06-23 13:25:00,71.46,71.5,71.46,71.48,2700.0,41.1163,41.1393,41.1163,41.1278,2700.0
2006-06-23 13:30:00,71.51,71.59,71.51,71.57,2900.0,41.145,41.1911,41.145,41.1796,2900.0
2006-06-23 13:35:00,71.56,71.57,71.46,71.46,5600.0,41.1738,41.1796,41.1163,41.1163,5600.0
2006-06-23 13:40:00,71.47,71.67,71.47,71.67,20800.0,41.122,41.2371,41.122,41.2371,20800.0
2006-06-23 13:45:00,71.66,71.67,71.39,71.42,21000.0,41.2314,41.2371,41.076,41.0933,21000.0
2006-06-23 13:50:00,71.41,71.45,71.4,71.43,6900.0,41.0875,41.1105,41.0818,41.099,6900.0
2006-06-23 13:55:00,71.44,71.49,71.4,71.45,5000.0,41.1048,41.1335,41.0818,41.1105,5000.0
2006-06-23 14:00:00,71.45,71.45,71.33,71.33,7000.0,41.1105,41.1105,41.0415,41.0415,7000.0
2006-06-23 14:05:00,71.32,71.39,71.3,71.38,13100.0,41.0357,41.076,41.0242,41.0702,13100.0
2006-06-23 14:10:00,71.37,71.42,71.36,71.4,4900.0,41.0645,41.0933,41.0587,41.0818,4900.0
2006-06-23 14:15:00,71.42,71.47,71.39,71.42,7800.0,41.0933,41.122,41.076,41.0933,7800.0
2006-06-23 14:20:00,71.43,71.44,71.4,71.4,5000.0,41.099,41.1048,41.0818,41.0818,5000.0
2006-06-23 14:25:00,71.41,71.46,71.41,71.46,3100.0,41.0875,41.1163,41.0875,41.1163,3100.0
2006-06-23 14:30:00,71.46,71.62,71.46,71.53,8500.0,41.1163,41.2083,41.1163,41.1566,8500.0
2006-06-23 14:35:00,71.52,71.52,71.4,71.43,6900.0,41.1508,41.1508,41.0818,41.099,6900.0
2006-06-23 14:40:00,71.43,71.45,71.38,71.45,3000.0,41.099,41.1105,41.0702,41.1105,3000.0
2006-06-23 14:45:00,71.45,71.45,71.32,71.33,14400.0,41.1105,41.1105,41.0357,41.0415,14400.0
2006-06-23 14:50:00,71.31,71.35,71.28,71.34,8800.0,41.03,41.053,41.0127,41.0472,8800.0
2006-06-23 14:55:00,71.33,71.34,71.25,71.27,17900.0,41.0415,41.0472,40.9955,41.007,17900.0
2006-06-23 15:00:00,71.27,71.32,71.21,71.3,27300.0,41.007,41.0357,40.9724,41.0242,27300.0
2006-06-23 15:05:00,71.3,71.3,71.22,71.29,25600.0,41.0242,41.0242,40.9782,41.0185,25600.0
2006-06-23 15:10:00,71.3,71.35,71.23,71.25,22700.0,41.0242,41.053,40.9839,40.9955,22700.0
2006-06-23 15:15:00,71.23,71.32,71.2,71.31,12700.0,40.9839,41.0357,40.9667,41.03,12700.0
2006-06-23 15:20:00,71.36,71.36,71.32,71.34,12200.0,41.0587,41.0587,41.0357,41.0472,12200.0
2006-06-23 15:25:00,71.36,71.5,71.33,71.48,19700.0,41.0587,41.1393,41.0415,41.1278,19700.0
2006-06-23 15:30:00,71.47,71.49,71.4,71.47,30000.0,41.122,41.1335,41.0818,41.122,30000.0
2006-06-23 15:35:00,71.44,71.51,71.42,71.49,20100.0,41.1048,41.145,41.0933,41.1335,20100.0
2006-06-23 15:40:00,71.49,71.49,71.31,71.38,18700.0,41.1335,41.1335,41.03,41.0702,18700.0
2006-06-23 15:45:00,71.38,71.47,71.35,71.44,9800.0,41.0702,41.122,41.053,41.1048,9800.0
2006-06-23 15:50:00,71.45,71.45,71.35,71.39,16200.0,41.1105,41.1105,41.053,41.076,16200.0
2006-06-23 15:55:00,71.38,71.42,71.35,71.35,22500.0,41.0702,41.0933,41.053,41.053,22500.0
2006-06-26 09:30:00,71.5,71.54,71.38,71.42,22900.0,41.1393,41.1623,41.0702,41.0933,22900.0
2006-06-26 09:35:00,71.44,71.53,71.44,71.52,16000.0,41.1048,41.1566,41.1048,41.1508,16000.0
2006-06-26 09:40:00,71.52,71.56,71.46,71.46,8500.0,41.1508,41.1738,41.1163,41.1163,8500.0
2006-06-26 09:45:00,71.43,71.48,71.36,71.38,9700.0,41.099,41.1278,41.0587,41.0702,9700.0
2006-06-26 09:50:00,71.38,71.39,71.2,71.24,10000.0,41.0702,41.076,40.9667,40.9897,10000.0
2006-06-26 09:55:00,71.24,71.35,71.17,71.26,24900.0,40.9897,41.053,40.9494,41.0012,24900.0
2006-06-26 10:00:00,71.23,71.31,71.06,71.2,35900.0,40.9839,41.03,40.8861,40.9667,35900.0
2006-06-26 10:05:00,71.13,71.2,71.12,71.12,14400.0,40.9264,40.9667,40.9207,40.9207,14400.0
2006-06-26 10:10:00,71.12,71.15,71.0,71.05,17000.0,40.9207,40.9379,40.8516,40.8804,17000.0
2006-06-26 10:15:00,71.05,71.13,71.02,71.09,10300.0,40.8804,40.9264,40.8631,40.9034,10300.0
2006-06-26 10:20:00,71.07,71.17,71.06,71.12,6400.0,40.8919,40.9494,40.8861,40.9207,6400.0
2006-06-26 10:25:00,71.11,71.14,71.04,71.06,5200.0,40.9149,40.9322,40.8746,40.8861,5200.0
2006-06-26 10:30:00,71.07,71.18,71.06,71.18,9300.0,40.8919,40.9552,40.8861,40.9552,9300.0
2006-06-26 10:35:00,71.19,71.19,71.1,71.15,10100.0,40.9609,40.9609,40.9091,40.9379,10100.0
2006-06-26 10:40:00,71.15,71.19,71.11,71.19,8300.0,40.9379,40.9609,40.9149,40.9609,8300.0
2006-06-26 10:45:00,71.17,71.21,71.1,71.1,9100.0,40.9494,40.9724,40.9091,40.9091,9100.0
2006-06-26 10:50:00,71.1,71.23,71.06,71.19,11400.0,40.9091,40.9839,40.8861,40.9609,11400.0
2006-06-26 10:55:00,71.18,71.19,71.05,71.05,8200.0,40.9552,40.9609,40.8804,40.8804,8200.0
2006-06-26 11:00:00,71.05,71.11,71.05,71.1,6300.0,40.8804,40.9149,40.8804,40.9091,6300.0
2006-06-26 11:05:00,71.1,71.19,71.05,71.14,17300.0,40.9091,40.9609,40.8804,40.9322,17300.0
2006-06-26 11:10:00,71.14,71.24,71.13,71.13,23400.0,40.9322,40.9897,40.9264,40.9264,23400.0
2006-06-26 11:15:00,71.13,71.23,71.1,71.14,13600.0,40.9264,40.9839,40.9091,40.9322,13600.0
2006-06-26 11:20:00,71.15,71.2,71.05,71.09,7900.0,40.9379,40.9667,40.8804,40.9034,7900.0
2006-06-26 11:25:00,71.07,71.11,71.05,71.06,8500.0,40.8919,40.9149,40.8804,40.8861,8500.0
2006-06-26 11:30:00,71.05,71.11,71.05,71.1,6900.0,40.8804,40.9149,40.8804,40.9091,6900.0
2006-06-26 11:35:00,71.1,71.2,71.09,71.2,6600.0,40.9091,40.9667,40.9034,40.9667,6600.0
2006-06-26 11:40:00,71.17,71.19,71.16,71.16,1800.0,40.9494,40.9609,40.9437,40.9437,1800.0
2006-06-26 11:45:00,71.17,71.17,71.07,71.07,6700.0,40.9494,40.9494,40.8919,40.8919,6700.0
2006-06-26 11:50:00,71.08,71.12,71.02,71.02,14900.0,40.8976,40.9207,40.8631,40.8631,14900.0
2006-06-26 11:55:00,71.01,71.05,71.01,71.05,6700.0,40.8574,40.8804,40.8574,40.8804,6700.0
2006-06-26 12:00:00,71.04,71.04,71.0,71.03,6100.0,40.8746,40.8746,40.8516,40.8689,6100.0
2006-06-26 12:05:00,71.03,71.03,71.0,71.01,11100.0,40.8689,40.8689,40.8516,40.8574,11100.0
2006-06-26 12:10:00,71.0,71.02,71.0,71.0,26200.0,40.8516,40.8631,40.8516,40.8516,26200.0
2006-06-26 12:15:00,71.01,71.02,71.0,71.02,13500.0,40.8574,40.8631,40.8516,40.8631,13500.0
2006-06-26 12:20:00,71.01,71.07,71.01,71.07,5700.0,40.8574,40.8919,40.8574,40.8919,5700.0
2006-06-26 12:25:00,71.06,71.06,71.03,71.04,3600.0,40.8861,40.8861,40.8689,40.8746,3600.0
2006-06-26 12:30:00,71.03,71.06,71.0,71.06,5200.0,40.8689,40.8861,40.8516,40.8861,5200.0
2006-06-26 12:35:00,71.06,71.16,71.06,71.11,10300.0,40.8861,40.9437,40.8861,40.9149,10300.0
2006-06-26 12:40:00,71.12,71.16,71.1,71.16,5200.0,40.9207,40.9437,40.9091,40.9437,5200.0
2006-06-26 12:45:00,71.17,71.18,71.12,71.16,6100.0,40.9494,40.9552,40.9207,40.9437,6100.0
2006-06-26 12:50:00,71.16,71.22,71.16,71.17,15200.0,40.9437,40.9782,40.9437,40.9494,15200.0
2006-06-26 12:55:00,71.17,71.17,71.1,71.1,2300.0,40.9494,40.9494,40.9091,40.9091,2300.0
2006-06-26 13:00:00,71.1,71.2,71.1,71.15,10300.0,40.9091,40.9667,40.9091,40.9379,10300.0
2006-06-26 13:05:00,71.15,71.15,71.06,71.06,4700.0,40.9379,40.9379,40.8861,40.8861,4700.0
2006-06-26 13:10:00,71.06,71.09,71.02,71.03,2700.0,40.8861,40.9034,40.8631,40.8689,2700.0
2006-06-26 13:15:00,71.03,71.04,71.01,71.02,3000.0,40.8689,40.8746,40.8574,40.8631,3000.0
2006-06-26 13:20:00,71.01,71.02,71.0,71.02,5800.0,40.8574,40.8631,40.8516,40.8631,5800.0
2006-06-26 13:25:00,71.03,71.1,71.01,71.02,6200.0,40.8689,40.9091,40.8574,40.8631,6200.0
2006-06-26 13:30:00,71.01,71.01,71.0,71.01,3300.0,40.8574,40.8574,40.8516,40.8574,3300.0
2006-06-26 13:35:00,71.01,71.03,71.0,71.02,4300.0,40.8574,40.8689,40.8516,40.8631,4300.0
2006-06-26 13:40:00,71.04,71.04,71.01,71.01,3200.0,40.8746,40.8746,40.8574,40.8574,3200.0
2006-06-26 13:45:00,71.0,71.02,71.0,71.01,6400.0,40.8516,40.8631,40.8516,40.8574,6400.0
2006-06-26 13:50:00,71.02,71.02,71.01,71.01,10100.0,40.8631,40.8631,40.8574,40.8574,10100.0
2006-06-26 13:55:00,71.01,71.01,71.0,71.01,7900.0,40.8574,40.8574,40.8516,40.8574,7900.0
2006-06-26 14:00:00,71.02,71.03,71.0,71.01,7300.0,40.8631,40.8689,40.8516,40.8574,7300.0
2006-06-26 14:05:00,71.02,71.03,71.01,71.02,3200.0,40.8631,40.8689,40.8574,40.8631,3200.0
2006-06-26 14:10:00,71.03,71.03,71.0,71.01,9400.0,40.8689,40.8689,40.8516,40.8574,9400.0
2006-06-26 14:15:00,71.0,71.01,70.99,71.0,23900.0,40.8516,40.8574,40.8459,40.8516,23900.0
2006-06-26 14:20:00,71.01,71.02,71.0,71.0,15500.0,40.8574,40.8631,40.8516,40.8516,15500.0
2006-06-26 14:25:00,71.0,71.03,70.96,71.0,22500.0,40.8516,40.8689,40.8286,40.8516,22500.0
2006-06-26 14:30:00,71.0,71.06,71.0,71.0,8800.0,40.8516,40.8861,40.8516,40.8516,8800.0
2006-06-26 14:35:00,71.0,71.07,71.0,71.03,9300.0,40.8516,40.8919,40.8516,40.8689,9300.0
2006-06-26 14:40:00,71.03,71.04,71.0,71.04,4800.0,40.8689,40.8746,40.8516,40.8746,4800.0
2006-06-26 14:45:00,71.05,71.17,71.04,71.17,16700.0,40.8804,40.9494,40.8746,40.9494,16700.0
2006-06-26 14:50:00,71.11,71.16,71.1,71.11,9500.0,40.9149,40.9437,40.9091,40.9149,9500.0
2006-06-26 14:55:00,71.1,71.1,71.01,71.02,3500.0,40.9091,40.9091,40.8574,40.8631,3500.0
2006-06-26 15:00:00,71.02,71.04,71.0,71.02,10600.0,40.8631,40.8746,40.8516,40.8631,10600.0
2006-06-26 15:05:00,71.01,71.05,71.01,71.04,8000.0,40.8574,40.8804,40.8574,40.8746,8000.0
2006-06-26 15:10:00,71.04,71.08,71.0,71.06,13400.0,40.8746,40.8976,40.8516,40.8861,13400.0
2006-06-26 15:15:00,71.06,71.12,71.06,71.1,3800.0,40.8861,40.9207,40.8861,40.9091,3800.0
2006-06-26 15:20:00,71.12,71.13,71.1,71.13,7000.0,40.9207,40.9264,40.9091,40.9264,7000.0
2006-06-26 15:25:00,71.14,71.16,71.12,71.12,6200.0,40.9322,40.9437,40.9207,40.9207,6200.0
2006-06-26 15:30:00,71.13,71.15,71.1,71.15,4800.0,40.9264,40.9379,40.9091,40.9379,4800.0
2006-06-26 15:35:00,71.15,71.32,71.15,71.32,14600.0,40.9379,41.0357,40.9379,41.0357,14600.0
2006-06-26 15:40:00,71.33,71.33,71.26,71.31,9500.0,41.0415,41.0415,41.0012,41.03,9500.0
2006-06-26 15:45:00,71.31,71.38,71.31,71.35,10800.0,41.03,41.0702,41.03,41.053,10800.0
2006-06-26 15:50:00,71.35,71.38,71.34,71.38,10000.0,41.053,41.0702,41.0472,41.0702,10000.0
2006-06-26 15:55:00,71.38,71.39,71.31,71.34,23000.0,41.0702,41.076,41.03,41.0472,23000.0
2006-06-27 09:30:00,71.37,71.4,71.25,71.4,14900.0,41.0645,41.0818,40.9955,41.0818,14900.0
2006-06-27 09:35:00,71.4,71.43,71.33,71.42,9300.0,41.0818,41.099,41.0415,41.0933,9300.0
2006-06-27 09:40:00,71.42,71.56,71.42,71.56,18000.0,41.0933,41.1738,41.0933,41.1738,18000.0
2006-06-27 09:45:00,71.57,71.68,71.37,71.37,14300.0,41.1796,41.2429,41.0645,41.0645,14300.0
2006-06-27 09:50:00,71.36,71.6,71.35,71.58,10500.0,41.0587,41.1968,41.053,41.1853,10500.0
2006-06-27 09:55:00,71.58,71.6,71.51,71.53,8900.0,41.1853,41.1968,41.145,41.1566,8900.0
2006-06-27 10:00:00,71.51,71.62,71.43,71.49,15200.0,41.145,41.2083,41.099,41.1335,15200.0
2006-06-27 10:05:00,71.51,71.54,71.43,71.46,12100.0,41.145,41.1623,41.099,41.1163,12100.0
2006-06-27 10:10:00,71.5,71.58,71.43,71.47,6300.0,41.1393,41.1853,41.099,41.122,6300.0
2006-06-27 10:15:00,71.46,71.47,71.27,71.29,62300.0,41.1163,41.122,41.007,41.0185,62300.0
2006-06-27 10:20:00,71.29,71.3,71.23,71.28,8600.0,41.0185,41.0242,40.9839,41.0127,8600.0
2006-06-27 10:25:00,71.28,71.29,71.2,71.28,60800.0,41.0127,41.0185,40.9667,41.0127,60800.0
2006-06-27 10:30:00,71.3,71.3,71.25,71.25,4900.0,41.0242,41.0242,40.9955,40.9955,4900.0
2006-06-27 10:35:00,71.26,71.31,71.23,71.27,8100.0,41.0012,41.03,40.9839,41.007,8100.0
2006-06-27 10:40:00,71.27,71.27,71.24,71.24,2000.0,41.007,41.007,40.9897,40.9897,2000.0
2006-06-27 10:45:00,71.24,71.26,71.17,71.19,5000.0,40.9897,41.0012,40.9494,40.9609,5000.0
2006-06-27 10:50:00,71.18,71.23,71.14,71.17,10900.0,40.9552,40.9839,40.9322,40.9494,10900.0
2006-06-27 10:55:00,71.16,71.16,71.01,71.1,21400.0,40.9437,40.9437,40.8574,40.9091,21400.0
2006-06-27 11:00:00,71.08,71.08,71.02,71.05,4600.0,40.8976,40.8976,40.8631,40.8804,4600.0
2006-06-27 11:05:00,71.01,71.1,71.01,71.09,9800.0,40.8574,40.9091,40.8574,40.9034,9800.0
2006-06-27 11:10:00,71.06,71.17,71.01,71.01,61200.0,40.8861,40.9494,40.8574,40.8574,61200.0
2006-06-27 11:15:00,71.02,71.12,71.02,71.08,11200.0,40.8631,40.9207,40.8631,40.8976,11200.0
2006-06-27 11:20:00,71.07,71.17,71.05,71.12,11800.0,40.8919,40.9494,40.8804,40.9207,11800.0
2006-06-27 11:25:00,71.09,71.09,71.01,71.06,14000.0,40.9034,40.9034,40.8574,40.8861,14000.0
2006-06-27 11:30:00,71.06,71.06,71.0,71.01,6900.0,40.8861,40.8861,40.8516,40.8574,6900.0
2006-06-27 11:35:00,71.03,71.04,71.01,71.04,4400.0,40.8689,40.8746,40.8574,40.8746,4400.0
2006-06-27 11:40:00,71.03,71.03,70.96,70.97,14600.0,40.8689,40.8689,40.8286,40.8343,14600.0
2006-06-27 11:45:00,70.95,71.02,70.89,70.89,61900.0,40.8228,40.8631,40.7883,40.7883,61900.0
2006-06-27 11:50:00,70.89,70.9,70.85,70.87,11600.0,40.7883,40.7941,40.7653,40.7768,11600.0
2006-06-27 11:55:00,70.88,70.89,70.8,70.87,9000.0,40.7826,40.7883,40.7365,40.7768,9000.0
2006-06-27 12:00:00,70.87,70.9,70.8,70.8,38400.0,40.7768,40.7941,40.7365,40.7365,38400.0
2006-06-27 12:05:00,70.8,70.81,70.74,70.74,24200.0,40.7365,40.7423,40.702,40.702,24200.0
2006-06-27 12:10:00,70.76,70.89,70.76,70.76,33000.0,40.7135,40.7883,40.7135,40.7135,33000.0
2006-06-27 12:15:00,70.74,70.75,70.66,70.67,13800.0,40.702,40.7078,40.656,40.6617,13800.0
2006-06-27 12:20:00,70.67,70.76,70.67,70.75,25000.0,40.6617,40.7135,40.6617,40.7078,25000.0
2006-06-27 12:25:00,70.74,70.79,70.73,70.73,6200.0,40.702,40.7308,40.6963,40.6963,6200.0
2006-06-27 12:30:00,70.75,70.75,70.68,70.7,10200.0,40.7078,40.7078,40.6675,40.679,10200.0
2006-06-27 12:35:00,70.71,70.82,70.71,70.72,14400.0,40.6847,40.748,40.6847,40.6905,14400.0
2006-06-27 12:40:00,70.74,70.8,70.74,70.79,4900.0,40.702,40.7365,40.702,40.7308,4900.0
2006-06-27 12:45:00,70.79,70.81,70.79,70.81,61800.0,40.7308,40.7423,40.7308,40.7423,61800.0
2006-06-27 12:50:00,70.82,70.82,70.76,70.77,6300.0,40.748,40.748,40.7135,40.7193,6300.0
2006-06-27 12:55:00,70.77,70.82,70.76,70.82,3400.0,40.7193,40.748,40.7135,40.748,3400.0
2006-06-27 13:00:00,70.78,70.78,70.76,70.76,7600.0,40.725,40.725,40.7135,40.7135,7600.0
2006-06-27 13:05:00,70.76,70.8,70.75,70.77,10100.0,40.7135,40.7365,40.7078,40.7193,10100.0
2006-06-27 13:10:00,70.78,70.8,70.75,70.8,2300.0,40.725,40.7365,40.7078,40.7365,2300.0
2006-06-27 13:15:00,70.76,70.77,70.75,70.76,1100.0,40.7135,40.7193,40.7078,40.7135,1100.0
2006-06-27 13:20:00,70.75,70.79,70.75,70.77,7500.0,40.7078,40.7308,40.7078,40.7193,7500.0
2006-06-27 13:25:00,70.78,70.81,70.76,70.78,6900.0,40.725,40.7423,40.7135,40.725,6900.0
2006-06-27 13:30:00,70.79,70.85,70.79,70.84,9800.0,40.7308,40.7653,40.7308,40.7595,9800.0
2006-06-27 13:35:00,70.84,70.86,70.83,70.86,8000.0,40.7595,40.7711,40.7538,40.7711,8000.0
2006-06-27 13:40:00,70.85,70.85,70.8,70.81,15000.0,40.7653,40.7653,40.7365,40.7423,15000.0
2006-06-27 13:45:00,70.81,70.88,70.81,70.86,3800.0,40.7423,40.7826,40.7423,40.7711,3800.0
2006-06-27 13:50:00,70.88,70.88,70.83,70.85,2900.0,40.7826,40.7826,40.7538,40.7653,2900.0
2006-06-27 13:55:00,70.88,70.9,70.86,70.88,3400.0,40.7826,40.7941,40.7711,40.7826,3400.0
2006-06-27 14:00:00,70.88,70.91,70.86,70.89,7000.0,40.7826,40.7998,40.7711,40.7883,7000.0
2006-06-27 14:05:00,70.92,70.93,70.85,70.85,10200.0,40.8056,40.8113,40.7653,40.7653,10200.0
2006-06-27 14:10:00,70.85,70.85,70.76,70.77,15100.0,40.7653,40.7653,40.7135,40.7193,15100.0
2006-06-27 14:15:00,70.78,70.79,70.78,70.79,10400.0,40.725,40.7308,40.725,40.7308,10400.0
2006-06-27 14:20:00,70.79,70.79,70.67,70.72,80800.0,40.7308,40.7308,40.6617,40.6905,80800.0
2006-06-27 14:25:00,70.69,70.7,70.65,70.68,17300.0,40.6732,40.679,40.6502,40.6675,17300.0
2006-06-27 14:30:00,70.65,70.69,70.65,70.69,32500.0,40.6502,40.6732,40.6502,40.6732,32500.0
2006-06-27 14:35:00,70.69,70.71,70.67,70.67,7900.0,40.6732,40.6847,40.6617,40.6617,7900.0
2006-06-27 14:40:00,70.68,70.71,70.65,70.7,6700.0,40.6675,40.6847,40.6502,40.679,6700.0
2006-06-27 14:45:00,70.67,70.67,70.6,70.61,25200.0,40.6617,40.6617,40.6215,40.6272,25200.0
2006-06-27 14:50:00,70.63,70.65,70.53,70.56,16500.0,40.6387,40.6502,40.5812,40.5984,16500.0
2006-06-27 14:55:00,70.54,70.62,70.5,70.55,24400.0,40.5869,40.633,40.5639,40.5927,24400.0
2006-06-27 15:00:00,70.56,70.65,70.54,70.65,9100.0,40.5984,40.6502,40.5869,40.6502,9100.0
2006-06-27 15:05:00,70.65,70.7,70.65,70.68,5900.0,40.6502,40.679,40.6502,40.6675,5900.0
2006-06-27 15:10:00,70.69,70.7,70.6,70.6,16400.0,40.6732,40.679,40.6215,40.6215,16400.0
2006-06-27 15:15:00,70.61,70.78,70.61,70.75,21100.0,40.6272,40.725,40.6272,40.7078,21100.0
2006-06-27 15:20:00,70.76,70.78,70.71,70.73,28500.0,40.7135,40.725,40.6847,40.6963,28500.0
2006-06-27 15:25:00,70.72,70.73,70.61,70.63,23900.0,40.6905,40.6963,40.6272,40.6387,23900.0
2006-06-27 15:30:00,70.63,70.65,70.61,70.62,13200.0,40.6387,40.6502,40.6272,40.633,13200.0
2006-06-27 15:35:00,70.64,70.65,70.59,70.64,30100.0,40.6445,40.6502,40.6157,40.6445,30100.0
2006-06-27 15:40:00,70.64,70.65,70.48,70.57,22600.0,40.6445,40.6502,40.5524,40.6042,22600.0
2006-06-27 15:45:00,70.55,70.57,70.47,70.52,28000.0,40.5927,40.6042,40.5467,40.5754,28000.0
2006-06-27 15:50:00,70.52,70.52,70.39,70.44,29400.0,40.5754,40.5754,40.5006,40.5294,29400.0
2006-06-27 15:55:00,70.48,70.53,70.45,70.49,31700.0,40.5524,40.5812,40.5352,40.5582,31700.0
2006-06-28 09:30:00,70.43,70.68,70.29,70.33,33500.0,40.5236,40.6675,40.4431,40.4661,33500.0
2006-06-28 09:35:00,70.33,70.51,70.32,70.41,11500.0,40.4661,40.5697,40.4604,40.5121,11500.0
2006-06-28 09:40:00,70.39,70.53,70.34,70.52,11900.0,40.5006,40.5812,40.4719,40.5754,11900.0
2006-06-28 09:45:00,70.51,70.56,70.37,70.56,13600.0,40.5697,40.5984,40.4891,40.5984,13600.0
2006-06-28 09:50:00,70.53,70.7,70.53,70.69,15000.0,40.5812,40.679,40.5812,40.6732,15000.0
2006-06-28 09:55:00,70.69,70.84,70.61,70.78,37100.0,40.6732,40.7595,40.6272,40.725,37100.0
2006-06-28 10:00:00,70.78,70.85,70.67,70.68,25700.0,40.725,40.7653,40.6617,40.6675,25700.0
2006-06-28 10:05:00,70.68,70.68,70.58,70.6,8800.0,40.6675,40.6675,40.61,40.6215,8800.0
2006-06-28 10:10:00,70.63,70.67,70.58,70.65,5500.0,40.6387,40.6617,40.61,40.6502,5500.0
2006-06-28 10:15:00,70.65,70.71,70.61,70.71,4300.0,40.6502,40.6847,40.6272,40.6847,4300.0
2006-06-28 10:20:00,70.69,70.69,70.57,70.57,4000.0,40.6732,40.6732,40.6042,40.6042,4000.0
2006-06-28 10:25:00,70.57,70.6,70.55,70.55,6600.0,40.6042,40.6215,40.5927,40.5927,6600.0
2006-06-28 10:30:00,70.56,70.56,70.44,70.51,9600.0,40.5984,40.5984,40.5294,40.5697,9600.0
2006-06-28 10:35:00,70.51,70.58,70.47,70.54,13700.0,40.5697,40.61,40.5467,40.5869,13700.0
2006-06-28 10:40:00,70.54,70.59,70.46,70.52,5200.0,40.5869,40.6157,40.5409,40.5754,5200.0
2006-06-28 10:45:00,70.51,70.51,70.41,70.49,217600.0,40.5697,40.5697,40.5121,40.5582,217600.0
2006-06-28 10:50:00,70.5,70.6,70.45,70.58,14000.0,40.5639,40.6215,40.5352,40.61,14000.0
2006-06-28 10:55:00,70.57,70.65,70.55,70.56,9500.0,40.6042,40.6502,40.5927,40.5984,9500.0
2006-06-28 11:00:00,70.56,70.6,70.53,70.55,13000.0,40.5984,40.6215,40.5812,40.5927,13000.0
2006-06-28 11:05:00,70.56,70.65,70.53,70.56,18200.0,40.5984,40.6502,40.5812,40.5984,18200.0
2006-06-28 11:10:00,70.54,70.55,70.52,70.55,3100.0,40.5869,40.5927,40.5754,40.5927,3100.0
2006-06-28 11:15:00,70.53,70.53,70.49,70.51,10400.0,40.5812,40.5812,40.5582,40.5697,10400.0
2006-06-28 11:20:00,70.51,70.51,70.42,70.47,14100.0,40.5697,40.5697,40.5179,40.5467,14100.0
2006-06-28 11:25:00,70.46,70.46,70.37,70.46,8000.0,40.5409,40.5409,40.4891,40.5409,8000.0
2006-06-28 11:30:00,70.45,70.55,70.45,70.51,12600.0,40.5352,40.5927,40.5352,40.5697,12600.0
2006-06-28 11:35:00,70.51,70.57,70.51,70.52,4600.0,40.5697,40.6042,40.5697,40.5754,4600.0
2006-06-28 11:40:00,70.51,70.58,70.51,70.52,3900.0,40.5697,40.61,40.5697,40.5754,3900.0
2006-06-28 11:45:00,70.52,70.54,70.43,70.51,116900.0,40.5754,40.5869,40.5236,40.5697,116900.0
2006-06-28 11:50:00,70.52,70.6,70.51,70.55,6000.0,40.5754,40.6215,40.5697,40.5927,6000.0
2006-06-28 11:55:00,70.56,70.58,70.52,70.58,8100.0,40.5984,40.61,40.5754,40.61,8100.0
2006-06-28 12:00:00,70.58,70.61,70.57,70.58,3000.0,40.61,40.6272,40.6042,40.61,3000.0
2006-06-28 12:05:00,70.59,70.6,70.52,70.58,9500.0,40.6157,40.6215,40.5754,40.61,9500.0
2006-06-28 12:10:00,70.57,70.6,70.5,70.59,8500.0,40.6042,40.6215,40.5639,40.6157,8500.0
2006-06-28 12:15:00,70.59,70.67,70.53,70.53,13000.0,40.6157,40.6617,40.5812,40.5812,13000.0
2006-06-28 12:20:00,70.54,70.65,70.51,70.59,20500.0,40.5869,40.6502,40.5697,40.6157,20500.0
2006-06-28 12:25:00,70.59,70.64,70.58,70.6,24200.0,40.6157,40.6445,40.61,40.6215,24200.0
2006-06-28 12:30:00,70.6,70.64,70.57,70.59,34800.0,40.6215,40.6445,40.6042,40.6157,34800.0
2006-06-28 12:35:00,70.58,70.63,70.58,70.6,12400.0,40.61,40.6387,40.61,40.6215,12400.0
2006-06-28 12:40:00,70.6,70.6,70.58,70.59,13500.0,40.6215,40.6215,40.61,40.6157,13500.0
2006-06-28 12:45:00,70.59,70.6,70.46,70.46,11700.0,40.6157,40.6215,40.5409,40.5409,11700.0
2006-06-28 12:50:00,70.47,70.5,70.43,70.46,11400.0,40.5467,40.5639,40.5236,40.5409,11400.0
2006-06-28 12:55:00,70.44,70.48,70.44,70.47,3400.0,40.5294,40.5524,40.5294,40.5467,3400.0
2006-06-28 13:00:00,70.47,70.48,70.42,70.42,3500.0,40.5467,40.5524,40.5179,40.5179,3500.0
2006-06-28 13:05:00,70.42,70.44,70.4,70.42,3800.0,40.5179,40.5294,40.5064,40.5179,3800.0
2006-06-28 13:10:00,70.41,70.45,70.41,70.41,5600.0,40.5121,40.5352,40.5121,40.5121,5600.0
2006-06-28 13:15:00,70.42,70.59,70.42,70.59,5200.0,40.5179,40.6157,40.5179,40.6157,5200.0
2006-06-28 13:20:00,70.59,70.63,70.56,70.57,8600.0,40.6157,40.6387,40.5984,40.6042,8600.0
2006-06-28 13:25:00,70.56,70.58,70.46,70.49,8100.0,40.5984,40.61,40.5409,40.5582,8100.0
2006-06-28 13:30:00,70.48,70.48,70.41,70.41,2500.0,40.5524,40.5524,40.5121,40.5121,2500.0
2006-06-28 13:35:00,70.41,70.59,70.4,70.58,15600.0,40.5121,40.6157,40.5064,40.61,15600.0
2006-06-28 13:40:00,70.59,70.59,70.52,70.52,7500.0,40.6157,40.6157,40.5754,40.5754,7500.0
2006-06-28 13:45:00,70.52,70.53,70.49,70.49,6800.0,40.5754,40.5812,40.5582,40.5582,6800.0
2006-06-28 13:50:00,70.49,70.49,70.42,70.42,6200.0,40.5582,40.5582,40.5179,40.5179,6200.0
2006-06-28 13:55:00,70.43,70.5,70.43,70.5,12400.0,40.5236,40.5639,40.5236,40.5639,12400.0
2006-06-28 14:00:00,70.51,70.52,70.47,70.47,8200.0,40.5697,40.5754,40.5467,40.5467,8200.0
2006-06-28 14:05:00,70.48,70.49,70.4,70.4,6700.0,40.5524,40.5582,40.5064,40.5064,6700.0
2006-06-28 14:10:00,70.39,70.43,70.39,70.42,9200.0,40.5006,40.5236,40.5006,40.5179,9200.0
2006-06-28 14:15:00,70.41,70.5,70.38,70.46,12800.0,40.5121,40.5639,40.4949,40.5409,12800.0
2006-06-28 14:20:00,70.47,70.5,70.45,70.5,7900.0,40.5467,40.5639,40.5352,40.5639,7900.0
2006-06-28 14:25:00,70.5,70.54,70.48,70.52,19600.0,40.5639,40.5869,40.5524,40.5754,19600.0
2006-06-28 14:30:00,70.51,70.6,70.51,70.55,20000.0,40.5697,40.6215,40.5697,40.5927,20000.0
2006-06-28 14:35:00,70.55,70.58,70.53,70.56,30500.0,40.5927,40.61,40.5812,40.5984,30500.0
2006-06-28 14:40:00,70.55,70.65,70.55,70.58,26700.0,40.5927,40.6502,40.5927,40.61,26700.0
2006-06-28 14:45:00,70.58,70.64,70.58,70.61,22700.0,40.61,40.6445,40.61,40.6272,22700.0
2006-06-28 14:50:00,70.63,70.63,70.55,70.57,3600.0,40.6387,40.6387,40.5927,40.6042,3600.0
2006-06-28 14:55:00,70.56,70.58,70.55,70.56,5100.0,40.5984,40.61,40.5927,40.5984,5100.0
2006-06-28 15:00:00,70.56,70.59,70.56,70.59,5000.0,40.5984,40.6157,40.5984,40.6157,5000.0
2006-06-28 15:05:00,70.57,70.6,70.55,70.55,4200.0,40.6042,40.6215,40.5927,40.5927,4200.0
2006-06-28 15:10:00,70.52,70.59,70.51,70.57,6700.0,40.5754,40.6157,40.5697,40.6042,6700.0
2006-06-28 15:15:00,70.55,70.55,70.46,70.46,4900.0,40.5927,40.5927,40.5409,40.5409,4900.0
2006-06-28 15:20:00,70.47,70.48,70.45,70.46,11000.0,40.5467,40.5524,40.5352,40.5409,11000.0
2006-06-28 15:25:00,70.45,70.51,70.42,70.5,12800.0,40.5352,40.5697,40.5179,40.5639,12800.0
2006-06-28 15:30:00,70.52,70.62,70.49,70.56,23900.0,40.5754,40.633,40.5582,40.5984,23900.0
2006-06-28 15:35:00,70.56,70.58,70.55,70.55,6700.0,40.5984,40.61,40.5927,40.5927,6700.0
2006-06-28 15:40:00,70.55,70.56,70.45,70.47,17400.0,40.5927,40.5984,40.5352,40.5467,17400.0
2006-06-28 15:45:00,70.48,70.48,70.36,70.44,33200.0,40.5524,40.5524,40.4834,40.5294,33200.0
2006-06-28 15:50:00,70.43,70.53,70.42,70.49,15300.0,40.5236,40.5812,40.5179,40.5582,15300.0
2006-06-28 15:55:00,70.49,70.53,70.48,70.53,37500.0,40.5582,40.5812,40.5524,40.5812,37500.0
2006-06-29 09:30:00,70.75,70.75,70.5,70.63,36700.0,40.7078,40.7078,40.5639,40.6387,36700.0
2006-06-29 09:35:00,70.63,70.74,70.56,70.72,12800.0,40.6387,40.702,40.5984,40.6905,12800.0
2006-06-29 09:40:00,70.73,70.8,70.65,70.7,16700.0,40.6963,40.7365,40.6502,40.679,16700.0
2006-06-29 09:45:00,70.7,70.87,70.7,70.75,31300.0,40.679,40.7768,40.679,40.7078,31300.0
2006-06-29 09:50:00,70.75,70.85,70.72,70.85,18300.0,40.7078,40.7653,40.6905,40.7653,18300.0
2006-06-29 09:55:00,70.85,70.88,70.79,70.81,24400.0,40.7653,40.7826,40.7308,40.7423,24400.0
2006-06-29 10:00:00,70.82,70.84,70.77,70.77,8400.0,40.748,40.7595,40.7193,40.7193,8400.0
2006-06-29 10:05:00,70.78,70.85,70.75,70.84,7500.0,40.725,40.7653,40.7078,40.7595,7500.0
2006-06-29 10:10:00,70.8,70.83,70.72,70.8,7300.0,40.7365,40.7538,40.6905,40.7365,7300.0
2006-06-29 10:15:00,70.81,70.85,70.78,70.81,11300.0,40.7423,40.7653,40.725,40.7423,11300.0
2006-06-29 10:20:00,70.81,70.85,70.74,70.84,13700.0,40.7423,40.7653,40.702,40.7595,13700.0
2006-06-29 10:25:00,70.84,70.84,70.73,70.81,112700.0,40.7595,40.7595,40.6963,40.7423,112700.0
2006-06-29 10:30:00,70.83,70.93,70.81,70.86,16900.0,40.7538,40.8113,40.7423,40.7711,16900.0
2006-06-29 10:35:00,70.86,70.99,70.85,70.95,18400.0,40.7711,40.8459,40.7653,40.8228,18400.0
2006-06-29 10:40:00,70.96,71.08,70.95,70.99,15600.0,40.8286,40.8976,40.8228,40.8459,15600.0
2006-06-29 10:45:00,70.96,71.03,70.96,71.01,27600.0,40.8286,40.8689,40.8286,40.8574,27600.0
2006-06-29 10:50:00,71.0,71.0,70.93,70.95,62100.0,40.8516,40.8516,40.8113,40.8228,62100.0
2006-06-29 10:55:00,70.95,71.1,70.95,71.05,16500.0,40.8228,40.9091,40.8228,40.8804,16500.0
2006-06-29 11:00:00,71.08,71.19,71.08,71.16,10900.0,40.8976,40.9609,40.8976,40.9437,10900.0
2006-06-29 11:05:00,71.16,71.18,71.09,71.11,84700.0,40.9437,40.9552,40.9034,40.9149,84700.0
2006-06-29 11:10:00,71.11,71.21,71.11,71.16,17700.0,40.9149,40.9724,40.9149,40.9437,17700.0
2006-06-29 11:15:00,71.16,71.16,71.1,71.1,8700.0,40.9437,40.9437,40.9091,40.9091,8700.0
2006-06-29 11:20:00,71.1,71.13,71.06,71.07,7900.0,40.9091,40.9264,40.8861,40.8919,7900.0
2006-06-29 11:25:00,71.08,71.09,71.0,71.06,6300.0,40.8976,40.9034,40.8516,40.8861,6300.0
2006-06-29 11:30:00,71.06,71.09,71.06,71.07,39000.0,40.8861,40.9034,40.8861,40.8919,39000.0
2006-06-29 11:35:00,71.06,71.06,70.99,71.06,6200.0,40.8861,40.8861,40.8459,40.8861,6200.0
2006-06-29 11:40:00,71.04,71.04,70.99,70.99,7600.0,40.8746,40.8746,40.8459,40.8459,7600.0
2006-06-29 11:45:00,70.97,71.02,70.97,71.02,5700.0,40.8343,40.8631,40.8343,40.8631,5700.0
2006-06-29 11:50:00,71.03,71.05,70.98,70.98,7700.0,40.8689,40.8804,40.8401,40.8401,7700.0
2006-06-29 11:55:00,70.96,71.02,70.94,71.02,18300.0,40.8286,40.8631,40.8171,40.8631,18300.0
2006-06-29 12:00:00,71.02,71.02,70.94,70.94,6300.0,40.8631,40.8631,40.8171,40.8171,6300.0
2006-06-29 12:05:00,70.93,70.93,70.89,70.91,6100.0,40.8113,40.8113,40.7883,40.7998,6100.0
2006-06-29 12:10:00,70.9,70.95,70.87,70.89,5200.0,40.7941,40.8228,40.7768,40.7883,5200.0
2006-06-29 12:15:00,70.89,71.02,70.89,71.0,8200.0,40.7883,40.8631,40.7883,40.8516,8200.0
2006-06-29 12:20:00,71.01,71.08,71.01,71.08,4300.0,40.8574,40.8976,40.8574,40.8976,4300.0
2006-06-29 12:25:00,71.08,71.09,71.03,71.04,8400.0,40.8976,40.9034,40.8689,40.8746,8400.0
2006-06-29 12:30:00,71.04,71.05,71.0,71.02,14300.0,40.8746,40.8804,40.8516,40.8631,14300.0
2006-06-29 12:35:00,71.02,71.03,70.99,70.99,9500.0,40.8631,40.8689,40.8459,40.8459,9500.0
2006-06-29 12:40:00,70.96,70.97,70.91,70.91,3600.0,40.8286,40.8343,40.7998,40.7998,3600.0
2006-06-29 12:45:00,70.95,70.95,70.88,70.9,3400.0,40.8228,40.8228,40.7826,40.7941,3400.0
2006-06-29 12:50:00,70.89,70.94,70.85,70.91,11300.0,40.7883,40.8171,40.7653,40.7998,11300.0
2006-06-29 12:55:00,70.9,70.94,70.89,70.89,6500.0,40.7941,40.8171,40.7883,40.7883,6500.0
2006-06-29 13:00:00,70.88,70.96,70.87,70.93,6900.0,40.7826,40.8286,40.7768,40.8113,6900.0
2006-06-29 13:05:00,70.92,70.94,70.88,70.9,30900.0,40.8056,40.8171,40.7826,40.7941,30900.0
2006-06-29 13:10:00,70.9,70.96,70.9,70.95,25800.0,40.7941,40.8286,40.7941,40.8228,25800.0
2006-06-29 13:15:00,70.93,70.93,70.8,70.81,9800.0,40.8113,40.8113,40.7365,40.7423,9800.0
2006-06-29 13:20:00,70.81,70.81,70.75,70.77,4500.0,40.7423,40.7423,40.7078,40.7193,4500.0
2006-06-29 13:25:00,70.77,70.77,70.71,70.73,8300.0,40.7193,40.7193,40.6847,40.6963,8300.0
2006-06-29 13:30:00,70.73,70.79,70.73,70.75,9000.0,40.6963,40.7308,40.6963,40.7078,9000.0
2006-06-29 13:35:00,70.75,70.76,70.73,70.75,14500.0,40.7078,40.7135,40.6963,40.7078,14500.0
2006-06-29 13:40:00,70.75,70.78,70.74,70.76,11800.0,40.7078,40.725,40.702,40.7135,11800.0
2006-06-29 13:45:00,70.75,70.76,70.73,70.73,6100.0,40.7078,40.7135,40.6963,40.6963,6100.0
2006-06-29 13:50:00,70.74,70.76,70.71,70.74,6500.0,40.702,40.7135,40.6847,40.702,6500.0
2006-06-29 13:55:00,70.75,70.75,70.72,70.75,3400.0,40.7078,40.7078,40.6905,40.7078,3400.0
2006-06-29 14:00:00,70.75,70.86,70.72,70.72,24300.0,40.7078,40.7711,40.6905,40.6905,24300.0
2006-06-29 14:05:00,70.75,70.75,70.68,70.69,9300.0,40.7078,40.7078,40.6675,40.6732,9300.0
2006-06-29 14:10:00,70.69,70.92,70.69,70.89,13100.0,40.6732,40.8056,40.6732,40.7883,13100.0
2006-06-29 14:15:00,70.89,71.02,70.82,70.91,41100.0,40.7883,40.8631,40.748,40.7998,41100.0
2006-06-29 14:20:00,70.88,71.12,70.88,71.02,52800.0,40.7826,40.9207,40.7826,40.8631,52800.0
2006-06-29 14:25:00,71.05,71.06,70.93,70.93,22700.0,40.8804,40.8861,40.8113,40.8113,22700.0
2006-06-29 14:30:00,70.9,70.99,70.87,70.88,26300.0,40.7941,40.8459,40.7768,40.7826,26300.0
2006-06-29 14:35:00,70.88,70.95,70.84,70.93,25400.0,40.7826,40.8228,40.7595,40.8113,25400.0
2006-06-29 14:40:00,70.9,70.98,70.86,70.98,24400.0,40.7941,40.8401,40.7711,40.8401,24400.0
2006-06-29 14:45:00,70.99,71.1,70.95,71.02,36200.0,40.8459,40.9091,40.8228,40.8631,36200.0
2006-06-29 14:50:00,71.01,71.1,70.96,71.04,30000.0,40.8574,40.9091,40.8286,40.8746,30000.0
2006-06-29 14:55:00,71.03,71.04,70.89,70.9,19100.0,40.8689,40.8746,40.7883,40.7941,19100.0
2006-06-29 15:00:00,70.94,70.97,70.87,70.91,14000.0,40.8171,40.8343,40.7768,40.7998,14000.0
2006-06-29 15:05:00,70.93,71.04,70.93,71.03,20800.0,40.8113,40.8746,40.8113,40.8689,20800.0
2006-06-29 15:10:00,71.03,71.09,70.95,70.96,38500.0,40.8689,40.9034,40.8228,40.8286,38500.0
2006-06-29 15:15:00,70.97,71.12,70.97,71.11,12900.0,40.8343,40.9207,40.8343,40.9149,12900.0
2006-06-29 15:20:00,71.11,71.17,71.08,71.15,14100.0,40.9149,40.9494,40.8976,40.9379,14100.0
2006-06-29 15:25:00,71.17,71.24,71.15,71.21,19800.0,40.9494,40.9897,40.9379,40.9724,19800.0
2006-06-29 15:30:00,71.21,71.23,71.14,71.17,26200.0,40.9724,40.9839,40.9322,40.9494,26200.0
2006-06-29 15:35:00,71.14,71.33,71.1,71.2,57100.0,40.9322,41.0415,40.9091,40.9667,57100.0
2006-06-29 15:40:00,71.2,71.36,71.2,71.36,30000.0,40.9667,41.0587,40.9667,41.0587,30000.0
2006-06-29 15:45:00,71.36,71.5,71.34,71.47,29000.0,41.0587,41.1393,41.0472,41.122,29000.0
2006-06-29 15:50:00,71.48,71.48,71.4,71.44,53100.0,41.1278,41.1278,41.0818,41.1048,53100.0
2006-06-29 15:55:00,71.42,71.43,71.35,71.37,41800.0,41.0933,41.099,41.053,41.0645,41800.0
2006-06-30 09:30:00,71.65,71.65,71.6,71.64,24700.0,41.2256,41.2256,41.1968,41.2198,24700.0
2006-06-30 09:35:00,71.64,71.68,71.57,71.66,34200.0,41.2198,41.2429,41.1796,41.2314,34200.0
2006-06-30 09:40:00,71.65,71.83,71.63,71.63,24500.0,41.2256,41.3292,41.2141,41.2141,24500.0
2006-06-30 09:45:00,71.68,71.9,71.59,71.89,14300.0,41.2429,41.3694,41.1911,41.3637,14300.0
2006-06-30 09:50:00,71.89,71.89,71.79,71.81,19300.0,41.3637,41.3637,41.3062,41.3177,19300.0
2006-06-30 09:55:00,71.82,71.9,71.76,71.88,22600.0,41.3234,41.3694,41.2889,41.3579,22600.0
2006-06-30 10:00:00,71.89,71.89,71.8,71.85,19500.0,41.3637,41.3637,41.3119,41.3407,19500.0
2006-06-30 10:05:00,71.85,71.89,71.8,71.8,21300.0,41.3407,41.3637,41.3119,41.3119,21300.0
2006-06-30 10:10:00,71.8,71.86,71.75,71.81,19300.0,41.3119,41.3464,41.2831,41.3177,19300.0
2006-06-30 10:15:00,71.8,71.89,71.77,71.78,15700.0,41.3119,41.3637,41.2946,41.3004,15700.0
2006-06-30 10:20:00,71.78,71.84,71.76,71.76,15100.0,41.3004,41.3349,41.2889,41.2889,15100.0
2006-06-30 10:25:00,71.78,71.88,71.78,71.84,26300.0,41.3004,41.3579,41.3004,41.3349,26300.0
2006-06-30 10:30:00,71.87,71.89,71.76,71.76,20500.0,41.3522,41.3637,41.2889,41.2889,20500.0
2006-06-30 10:35:00,71.76,71.85,71.76,71.82,13400.0,41.2889,41.3407,41.2889,41.3234,13400.0
2006-06-30 10:40:00,71.82,71.86,71.8,71.84,18500.0,41.3234,41.3464,41.3119,41.3349,18500.0
2006-06-30 10:45:00,71.84,71.86,71.74,71.75,24200.0,41.3349,41.3464,41.2774,41.2831,24200.0
2006-06-30 10:50:00,71.75,71.88,71.75,71.8,18600.0,41.2831,41.3579,41.2831,41.3119,18600.0
2006-06-30 10:55:00,71.8,71.84,71.66,71.79,39300.0,41.3119,41.3349,41.2314,41.3062,39300.0
2006-06-30 11:00:00,71.81,71.88,71.79,71.81,10800.0,41.3177,41.3579,41.3062,41.3177,10800.0
2006-06-30 11:05:00,71.84,71.84,71.76,71.82,8800.0,41.3349,41.3349,41.2889,41.3234,8800.0
2006-06-30 11:10:00,71.79,71.86,71.78,71.83,11700.0,41.3062,41.3464,41.3004,41.3292,11700.0
2006-06-30 11:15:00,71.84,71.84,71.74,71.76,5800.0,41.3349,41.3349,41.2774,41.2889,5800.0
2006-06-30 11:20:00,71.76,71.89,71.76,71.84,20200.0,41.2889,41.3637,41.2889,41.3349,20200.0
2006-06-30 11:25:00,71.84,71.87,71.75,71.77,8700.0,41.3349,41.3522,41.2831,41.2946,8700.0
2006-06-30 11:30:00,71.75,71.85,71.7,71.81,11200.0,41.2831,41.3407,41.2544,41.3177,11200.0
2006-06-30 11:35:00,71.82,71.83,71.77,71.83,46200.0,41.3234,41.3292,41.2946,41.3292,46200.0
2006-06-30 11:40:00,71.82,71.87,71.79,71.84,10600.0,41.3234,41.3522,41.3062,41.3349,10600.0
2006-06-30 11:45:00,71.84,71.87,71.82,71.82,7300.0,41.3349,41.3522,41.3234,41.3234,7300.0
2006-06-30 11:50:00,71.82,71.84,71.76,71.84,8000.0,41.3234,41.3349,41.2889,41.3349,8000.0
2006-06-30 11:55:00,71.89,71.89,71.8,71.83,13900.0,41.3637,41.3637,41.3119,41.3292,13900.0
2006-06-30 12:00:00,71.85,71.87,71.81,71.83,7500.0,41.3407,41.3522,41.3177,41.3292,7500.0
2006-06-30 12:05:00,71.84,71.86,71.76,71.86,12800.0,41.3349,41.3464,41.2889,41.3464,12800.0
2006-06-30 12:10:00,71.86,71.86,71.78,71.78,16900.0,41.3464,41.3464,41.3004,41.3004,16900.0
2006-06-30 12:15:00,71.79,71.85,71.78,71.81,11600.0,41.3062,41.3407,41.3004,41.3177,11600.0
2006-06-30 12:20:00,71.81,71.86,71.79,71.84,21700.0,41.3177,41.3464,41.3062,41.3349,21700.0
2006-06-30 12:25:00,71.8,71.86,71.79,71.8,10500.0,41.3119,41.3464,41.3062,41.3119,10500.0
2006-06-30 12:30:00,71.82,71.84,71.77,71.83,14400.0,41.3234,41.3349,41.2946,41.3292,14400.0
2006-06-30 12:35:00,71.81,71.82,71.8,71.81,7200.0,41.3177,41.3234,41.3119,41.3177,7200.0
2006-06-30 12:40:00,71.81,71.88,71.81,71.88,8000.0,41.3177,41.3579,41.3177,41.3579,8000.0
2006-06-30 12:45:00,71.88,71.88,71.76,71.77,15800.0,41.3579,41.3579,41.2889,41.2946,15800.0
2006-06-30 12:50:00,71.77,71.8,71.76,71.79,6300.0,41.2946,41.3119,41.2889,41.3062,6300.0
2006-06-30 12:55:00,71.78,71.81,71.78,71.81,4900.0,41.3004,41.3177,41.3004,41.3177,4900.0
2006-06-30 13:00:00,71.81,71.88,71.8,71.82,13100.0,41.3177,41.3579,41.3119,41.3234,13100.0
2006-06-30 13:05:00,71.83,71.83,71.77,71.79,5600.0,41.3292,41.3292,41.2946,41.3062,5600.0
2006-06-30 13:10:00,71.82,71.82,71.7,71.71,7500.0,41.3234,41.3234,41.2544,41.2601,7500.0
2006-06-30 13:15:00,71.72,71.83,71.72,71.82,7300.0,41.2659,41.3292,41.2659,41.3234,7300.0
2006-06-30 13:20:00,71.81,71.81,71.77,71.81,8300.0,41.3177,41.3177,41.2946,41.3177,8300.0
2006-06-30 13:25:00,71.83,71.83,71.77,71.8,8600.0,41.3292,41.3292,41.2946,41.3119,8600.0
2006-06-30 13:30:00,71.81,71.82,71.75,71.81,4800.0,41.3177,41.3234,41.2831,41.3177,4800.0
2006-06-30 13:35:00,71.81,71.85,71.8,71.85,13400.0,41.3177,41.3407,41.3119,41.3407,13400.0
2006-06-30 13:40:00,71.85,71.89,71.81,71.89,15400.0,41.3407,41.3637,41.3177,41.3637,15400.0
2006-06-30 13:45:00,71.89,71.94,71.88,71.94,19000.0,41.3637,41.3925,41.3579,41.3925,19000.0
2006-06-30 13:50:00,71.95,71.96,71.82,71.82,16300.0,41.3982,41.404,41.3234,41.3234,16300.0
2006-06-30 13:55:00,71.82,71.86,71.81,71.86,8600.0,41.3234,41.3464,41.3177,41.3464,8600.0
2006-06-30 14:00:00,71.85,71.86,71.8,71.85,8600.0,41.3407,41.3464,41.3119,41.3407,8600.0
2006-06-30 14:05:00,71.85,71.92,71.84,71.86,24500.0,41.3407,41.381,41.3349,41.3464,24500.0
2006-06-30 14:10:00,71.86,71.87,71.8,71.83,11800.0,41.3464,41.3522,41.3119,41.3292,11800.0
2006-06-30 14:15:00,71.81,71.86,71.8,71.85,6400.0,41.3177,41.3464,41.3119,41.3407,6400.0
2006-06-30 14:20:00,71.84,71.87,71.82,71.87,9600.0,41.3349,41.3522,41.3234,41.3522,9600.0
2006-06-30 14:25:00,71.87,71.87,71.81,71.83,13900.0,41.3522,41.3522,41.3177,41.3292,13900.0
2006-06-30 14:30:00,71.86,71.87,71.83,71.83,17000.0,41.3464,41.3522,41.3292,41.3292,17000.0
2006-06-30 14:35:00,71.83,71.91,71.8,71.82,15000.0,41.3292,41.3752,41.3119,41.3234,15000.0
2006-06-30 14:40:00,71.82,71.83,71.8,71.8,12500.0,41.3234,41.3292,41.3119,41.3119,12500.0
2006-06-30 14:45:00,71.8,71.9,71.8,71.9,14200.0,41.3119,41.3694,41.3119,41.3694,14200.0
2006-06-30 14:50:00,71.9,72.0,71.9,71.99,18900.0,41.3694,41.427,41.3694,41.4212,18900.0
2006-06-30 14:55:00,71.99,72.0,71.89,71.91,22100.0,41.4212,41.427,41.3637,41.3752,22100.0
2006-06-30 15:00:00,71.91,71.91,71.85,71.9,11400.0,41.3752,41.3752,41.3407,41.3694,11400.0
2006-06-30 15:05:00,71.89,71.98,71.89,71.9,16700.0,41.3637,41.4155,41.3637,41.3694,16700.0
2006-06-30 15:10:00,71.9,71.92,71.8,71.85,11400.0,41.3694,41.381,41.3119,41.3407,11400.0
2006-06-30 15:15:00,71.84,71.91,71.83,71.89,14300.0,41.3349,41.3752,41.3292,41.3637,14300.0
2006-06-30 15:20:00,71.9,71.95,71.88,71.94,11400.0,41.3694,41.3982,41.3579,41.3925,11400.0
2006-06-30 15:25:00,71.93,71.93,71.86,71.89,23300.0,41.3867,41.3867,41.3464,41.3637,23300.0
2006-06-30 15:30:00,71.9,71.92,71.85,71.85,14300.0,41.3694,41.381,41.3407,41.3407,14300.0
2006-06-30 15:35:00,71.85,71.89,71.81,71.85,19000.0,41.3407,41.3637,41.3177,41.3407,19000.0
2006-06-30 15:40:00,71.85,71.85,71.78,71.82,19000.0,41.3407,41.3407,41.3004,41.3234,19000.0
2006-06-30 15:45:00,71.82,71.88,71.8,71.82,38800.0,41.3234,41.3579,41.3119,41.3234,38800.0
2006-06-30 15:50:00,71.83,71.83,71.78,71.79,41200.0,41.3292,41.3292,41.3004,41.3062,41200.0
2006-06-30 15:55:00,71.79,71.8,71.75,71.78,34000.0,41.3062,41.3119,41.2831,41.3004,34000.0
2006-07-03 09:30:00,72.1,72.16,72.06,72.15,29500.0,41.4845,41.519,41.4615,41.5133,29500.0
2006-07-03 09:35:00,72.16,72.16,72.05,72.09,13100.0,41.519,41.519,41.4558,41.4788,13100.0
2006-07-03 09:40:00,72.09,72.18,72.09,72.13,12400.0,41.4788,41.5305,41.4788,41.5018,12400.0
2006-07-03 09:45:00,72.1,72.2,72.08,72.13,18800.0,41.4845,41.5421,41.473,41.5018,18800.0
2006-07-03 09:50:00,72.12,72.14,72.06,72.08,12900.0,41.496,41.5075,41.4615,41.473,12900.0
2006-07-03 09:55:00,72.11,72.2,72.1,72.11,25800.0,41.4903,41.5421,41.4845,41.4903,25800.0
2006-07-03 10:00:00,72.11,72.14,72.01,72.08,17100.0,41.4903,41.5075,41.4327,41.473,17100.0
2006-07-03 10:05:00,72.09,72.18,72.07,72.16,23400.0,41.4788,41.5305,41.4673,41.519,23400.0
2006-07-03 10:10:00,72.16,72.16,72.08,72.1,10800.0,41.519,41.519,41.473,41.4845,10800.0
2006-07-03 10:15:00,72.12,72.14,72.08,72.1,11300.0,41.496,41.5075,41.473,41.4845,11300.0
2006-07-03 10:20:00,72.1,72.26,72.07,72.26,17500.0,41.4845,41.5766,41.4673,41.5766,17500.0
2006-07-03 10:25:00,72.24,72.34,72.24,72.3,17100.0,41.5651,41.6226,41.5651,41.5996,17100.0
2006-07-03 10:30:00,72.29,72.32,72.19,72.26,19800.0,41.5938,41.6111,41.5363,41.5766,19800.0
2006-07-03 10:35:00,72.26,72.28,72.18,72.19,18500.0,41.5766,41.5881,41.5305,41.5363,18500.0
2006-07-03 10:40:00,72.18,72.22,72.15,72.2,15000.0,41.5305,41.5536,41.5133,41.5421,15000.0
2006-07-03 10:45:00,72.2,72.27,72.2,72.23,33900.0,41.5421,41.5823,41.5421,41.5593,33900.0
2006-07-03 10:50:00,72.24,72.36,72.24,72.34,13500.0,41.5651,41.6341,41.5651,41.6226,13500.0
2006-07-03 10:55:00,72.33,72.35,72.28,72.29,6100.0,41.6169,41.6284,41.5881,41.5938,6100.0
2006-07-03 11:00:00,72.3,72.32,72.28,72.31,18900.0,41.5996,41.6111,41.5881,41.6053,18900.0
2006-07-03 11:05:00,72.3,72.3,72.21,72.23,9000.0,41.5996,41.5996,41.5478,41.5593,9000.0
2006-07-03 11:10:00,72.23,72.23,72.16,72.22,23500.0,41.5593,41.5593,41.519,41.5536,23500.0
2006-07-03 11:15:00,72.21,72.22,72.19,72.22,15100.0,41.5478,41.5536,41.5363,41.5536,15100.0
2006-07-03 11:20:00,72.22,72.26,72.16,72.25,26300.0,41.5536,41.5766,41.519,41.5708,26300.0
2006-07-03 11:25:00,72.24,72.26,72.21,72.25,14400.0,41.5651,41.5766,41.5478,41.5708,14400.0
2006-07-03 11:30:00,72.26,72.35,72.25,72.34,9000.0,41.5766,41.6284,41.5708,41.6226,9000.0
2006-07-03 11:35:00,72.34,72.41,72.23,72.41,35200.0,41.6226,41.6629,41.5593,41.6629,35200.0
2006-07-03 11:40:00,72.41,72.53,72.41,72.5,42100.0,41.6629,41.7319,41.6629,41.7147,42100.0
2006-07-03 11:45:00,72.5,72.54,72.41,72.41,31700.0,41.7147,41.7377,41.6629,41.6629,31700.0
2006-07-03 11:50:00,72.44,72.44,72.36,72.36,14900.0,41.6801,41.6801,41.6341,41.6341,14900.0
2006-07-03 11:55:00,72.33,72.41,72.33,72.41,15000.0,41.6169,41.6629,41.6169,41.6629,15000.0
2006-07-03 12:00:00,72.39,72.43,72.39,72.4,15900.0,41.6514,41.6744,41.6514,41.6571,15900.0
2006-07-03 12:05:00,72.4,72.4,72.33,72.38,13400.0,41.6571,41.6571,41.6169,41.6456,13400.0
2006-07-03 12:10:00,72.39,72.43,72.38,72.39,12500.0,41.6514,41.6744,41.6456,41.6514,12500.0
2006-07-03 12:15:00,72.38,72.45,72.38,72.4,17300.0,41.6456,41.6859,41.6456,41.6571,17300.0
2006-07-03 12:20:00,72.42,72.45,72.39,72.45,24100.0,41.6686,41.6859,41.6514,41.6859,24100.0
2006-07-03 12:25:00,72.45,72.56,72.45,72.54,12300.0,41.6859,41.7492,41.6859,41.7377,12300.0
2006-07-03 12:30:00,72.54,72.55,72.38,72.41,30500.0,41.7377,41.7434,41.6456,41.6629,30500.0
2006-07-03 12:35:00,72.41,72.5,72.38,72.5,25600.0,41.6629,41.7147,41.6456,41.7147,25600.0
2006-07-03 12:40:00,72.5,72.5,72.4,72.5,26400.0,41.7147,41.7147,41.6571,41.7147,26400.0
2006-07-03 12:45:00,72.52,72.54,72.45,72.47,37400.0,41.7262,41.7377,41.6859,41.6974,37400.0
2006-07-03 12:50:00,72.47,72.53,72.45,72.45,27200.0,41.6974,41.7319,41.6859,41.6859,27200.0
2006-07-03 12:55:00,72.45,72.51,72.4,72.5,37000.0,41.6859,41.7204,41.6571,41.7147,37000.0
2006-07-03 13:00:00,72.49,72.5,72.49,72.5,22400.0,41.7089,41.7147,41.7089,41.7147,22400.0
2006-07-03 13:05:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:10:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:15:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:20:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:25:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:30:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:35:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:40:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:45:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:50:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 13:55:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:00:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:05:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:10:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:15:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:20:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:25:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:30:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:35:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:40:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:45:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:50:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 14:55:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:00:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:05:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:10:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:15:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:20:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:25:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:30:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:35:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:40:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:45:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:50:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-03 15:55:00,72.5,72.5,72.5,72.5,0.0,41.7147,41.7147,41.7147,41.7147,0.0
2006-07-05 09:30:00,72.86,72.87,72.73,72.73,68700.0,41.9218,41.9276,41.847,41.847,68700.0
2006-07-05 09:35:00,72.73,72.73,72.64,72.66,39900.0,41.847,41.847,41.7952,41.8067,39900.0
2006-07-05 09:40:00,72.66,72.66,72.42,72.44,20200.0,41.8067,41.8067,41.6686,41.6801,20200.0
2006-07-05 09:45:00,72.44,72.64,72.43,72.6,44400.0,41.6801,41.7952,41.6744,41.7722,44400.0
2006-07-05 09:50:00,72.6,72.7,72.59,72.69,26000.0,41.7722,41.8297,41.7665,41.824,26000.0
2006-07-05 09:55:00,72.69,72.84,72.65,72.8,47400.0,41.824,41.9103,41.801,41.8873,47400.0
2006-07-05 10:00:00,72.81,72.96,72.8,72.95,125300.0,41.893,41.9793,41.8873,41.9736,125300.0
2006-07-05 10:05:00,72.97,72.97,72.83,72.83,58400.0,41.9851,41.9851,41.9045,41.9045,58400.0
2006-07-05 10:10:00,72.78,72.89,72.78,72.85,31400.0,41.8758,41.9391,41.8758,41.9161,31400.0
2006-07-05 10:15:00,72.84,72.87,72.79,72.84,165000.0,41.9103,41.9276,41.8815,41.9103,165000.0
2006-07-05 10:20:00,72.85,72.92,72.83,72.9,32100.0,41.9161,41.9563,41.9045,41.9448,32100.0
2006-07-05 10:25:00,72.9,72.9,72.78,72.85,25900.0,41.9448,41.9448,41.8758,41.9161,25900.0
2006-07-05 10:30:00,72.85,72.85,72.7,72.7,47500.0,41.9161,41.9161,41.8297,41.8297,47500.0
2006-07-05 10:35:00,72.69,72.77,72.69,72.7,22900.0,41.824,41.87,41.824,41.8297,22900.0
2006-07-05 10:40:00,72.68,72.75,72.67,72.72,15200.0,41.8182,41.8585,41.8125,41.8413,15200.0
2006-07-05 10:45:00,72.73,72.76,72.68,72.68,20000.0,41.847,41.8643,41.8182,41.8182,20000.0
2006-07-05 10:50:00,72.68,72.82,72.67,72.82,14800.0,41.8182,41.8988,41.8125,41.8988,14800.0
2006-07-05 10:55:00,72.82,72.88,72.8,72.84,15900.0,41.8988,41.9333,41.8873,41.9103,15900.0
2006-07-05 11:00:00,72.82,72.87,72.73,72.87,57000.0,41.8988,41.9276,41.847,41.9276,57000.0
2006-07-05 11:05:00,72.87,72.88,72.81,72.86,61700.0,41.9276,41.9333,41.893,41.9218,61700.0
2006-07-05 11:10:00,72.86,72.93,72.86,72.93,40100.0,41.9218,41.9621,41.9218,41.9621,40100.0
2006-07-05 11:15:00,72.93,72.93,72.71,72.72,33100.0,41.9621,41.9621,41.8355,41.8413,33100.0
2006-07-05 11:20:00,72.75,72.82,72.73,72.81,12800.0,41.8585,41.8988,41.847,41.893,12800.0
2006-07-05 11:25:00,72.83,72.96,72.83,72.92,27000.0,41.9045,41.9793,41.9045,41.9563,27000.0
2006-07-05 11:30:00,72.93,73.02,72.92,72.99,82100.0,41.9621,42.0139,41.9563,41.9966,82100.0
2006-07-05 11:35:00,72.98,73.05,72.98,73.01,33300.0,41.9908,42.0311,41.9908,42.0081,33300.0
2006-07-05 11:40:00,73.01,73.02,72.87,72.87,37100.0,42.0081,42.0139,41.9276,41.9276,37100.0
2006-07-05 11:45:00,72.85,72.96,72.85,72.87,22600.0,41.9161,41.9793,41.9161,41.9276,22600.0
2006-07-05 11:50:00,72.87,72.89,72.83,72.89,15300.0,41.9276,41.9391,41.9045,41.9391,15300.0
2006-07-05 11:55:00,72.88,72.9,72.85,72.89,35700.0,41.9333,41.9448,41.9161,41.9391,35700.0
2006-07-05 12:00:00,72.88,72.93,72.88,72.9,114300.0,41.9333,41.9621,41.9333,41.9448,114300.0
2006-07-05 12:05:00,72.9,72.93,72.85,72.9,23300.0,41.9448,41.9621,41.9161,41.9448,23300.0
2006-07-05 12:10:00,72.91,72.96,72.86,72.9,20500.0,41.9506,41.9793,41.9218,41.9448,20500.0
2006-07-05 12:15:00,72.86,72.92,72.86,72.89,21400.0,41.9218,41.9563,41.9218,41.9391,21400.0
2006-07-05 12:20:00,72.89,72.9,72.79,72.88,22300.0,41.9391,41.9448,41.8815,41.9333,22300.0
2006-07-05 12:25:00,72.9,73.0,72.9,72.98,18300.0,41.9448,42.0024,41.9448,41.9908,18300.0
2006-07-05 12:30:00,73.0,73.03,72.93,72.94,35900.0,42.0024,42.0196,41.9621,41.9678,35900.0
2006-07-05 12:35:00,72.94,72.97,72.91,72.93,15000.0,41.9678,41.9851,41.9506,41.9621,15000.0
2006-07-05 12:40:00,72.95,72.96,72.92,72.94,7700.0,41.9736,41.9793,41.9563,41.9678,7700.0
2006-07-05 12:45:00,72.94,73.0,72.92,72.93,15400.0,41.9678,42.0024,41.9563,41.9621,15400.0
2006-07-05 12:50:00,72.93,73.0,72.93,72.93,24900.0,41.9621,42.0024,41.9621,41.9621,24900.0
2006-07-05 12:55:00,72.93,72.97,72.92,72.97,3400.0,41.9621,41.9851,41.9563,41.9851,3400.0
2006-07-05 13:00:00,72.97,72.97,72.92,72.94,43000.0,41.9851,41.9851,41.9563,41.9678,43000.0
2006-07-05 13:05:00,72.93,72.95,72.89,72.89,12300.0,41.9621,41.9736,41.9391,41.9391,12300.0
2006-07-05 13:10:00,72.89,72.97,72.88,72.93,13500.0,41.9391,41.9851,41.9333,41.9621,13500.0
2006-07-05 13:15:00,72.93,72.93,72.86,72.91,9000.0,41.9621,41.9621,41.9218,41.9506,9000.0
2006-07-05 13:20:00,72.89,72.94,72.8,72.83,10400.0,41.9391,41.9678,41.8873,41.9045,10400.0
2006-07-05 13:25:00,72.83,72.91,72.83,72.9,7400.0,41.9045,41.9506,41.9045,41.9448,7400.0
2006-07-05 13:30:00,72.87,72.97,72.86,72.86,19400.0,41.9276,41.9851,41.9218,41.9218,19400.0
2006-07-05 13:35:00,72.85,72.95,72.85,72.92,5300.0,41.9161,41.9736,41.9161,41.9563,5300.0
2006-07-05 13:40:00,72.94,72.95,72.87,72.87,7300.0,41.9678,41.9736,41.9276,41.9276,7300.0
2006-07-05 13:45:00,72.88,72.9,72.85,72.89,9200.0,41.9333,41.9448,41.9161,41.9391,9200.0
2006-07-05 13:50:00,72.88,72.95,72.88,72.88,9800.0,41.9333,41.9736,41.9333,41.9333,9800.0
2006-07-05 13:55:00,72.88,72.88,72.79,72.85,18500.0,41.9333,41.9333,41.8815,41.9161,18500.0
2006-07-05 14:00:00,72.85,72.9,72.79,72.85,31100.0,41.9161,41.9448,41.8815,41.9161,31100.0
2006-07-05 14:05:00,72.85,72.91,72.79,72.82,24000.0,41.9161,41.9506,41.8815,41.8988,24000.0
2006-07-05 14:10:00,72.81,72.92,72.79,72.9,37500.0,41.893,41.9563,41.8815,41.9448,37500.0
2006-07-05 14:15:00,72.85,72.93,72.85,72.89,19700.0,41.9161,41.9621,41.9161,41.9391,19700.0
2006-07-05 14:20:00,72.9,72.94,72.84,72.89,11600.0,41.9448,41.9678,41.9103,41.9391,11600.0
2006-07-05 14:25:00,72.89,72.91,72.87,72.91,9500.0,41.9391,41.9506,41.9276,41.9506,9500.0
2006-07-05 14:30:00,72.91,73.06,72.91,73.03,21800.0,41.9506,42.0369,41.9506,42.0196,21800.0
2006-07-05 14:35:00,73.03,73.09,72.97,72.99,60300.0,42.0196,42.0541,41.9851,41.9966,60300.0
2006-07-05 14:40:00,72.99,73.06,72.96,73.0,28800.0,41.9966,42.0369,41.9793,42.0024,28800.0
2006-07-05 14:45:00,73.0,73.04,72.94,72.95,37100.0,42.0024,42.0254,41.9678,41.9736,37100.0
2006-07-05 14:50:00,72.94,73.02,72.94,73.0,15600.0,41.9678,42.0139,41.9678,42.0024,15600.0
2006-07-05 14:55:00,73.0,73.02,72.97,73.01,18200.0,42.0024,42.0139,41.9851,42.0081,18200.0
2006-07-05 15:00:00,73.02,73.09,73.01,73.09,33800.0,42.0139,42.0541,42.0081,42.0541,33800.0
2006-07-05 15:05:00,73.09,73.17,73.09,73.15,42200.0,42.0541,42.1002,42.0541,42.0887,42200.0
2006-07-05 15:10:00,73.15,73.15,73.06,73.1,38900.0,42.0887,42.0887,42.0369,42.0599,38900.0
2006-07-05 15:15:00,73.1,73.18,73.06,73.06,26800.0,42.0599,42.1059,42.0369,42.0369,26800.0
2006-07-05 15:20:00,73.07,73.16,72.98,72.98,37300.0,42.0426,42.0944,41.9908,41.9908,37300.0
2006-07-05 15:25:00,72.97,72.99,72.95,72.97,9100.0,41.9851,41.9966,41.9736,41.9851,9100.0
2006-07-05 15:30:00,72.95,72.95,72.83,72.83,19000.0,41.9736,41.9736,41.9045,41.9045,19000.0
2006-07-05 15:35:00,72.81,72.89,72.79,72.88,17700.0,41.893,41.9391,41.8815,41.9333,17700.0
2006-07-05 15:40:00,72.87,72.88,72.8,72.86,21500.0,41.9276,41.9333,41.8873,41.9218,21500.0
2006-07-05 15:45:00,72.84,72.94,72.84,72.92,39200.0,41.9103,41.9678,41.9103,41.9563,39200.0
2006-07-05 15:50:00,72.94,72.95,72.86,72.89,37200.0,41.9678,41.9736,41.9218,41.9391,37200.0
2006-07-05 15:55:00,72.89,72.93,72.88,72.9,47400.0,41.9391,41.9621,41.9333,41.9448,47400.0
2006-07-06 09:30:00,72.92,72.98,72.74,72.98,21100.0,41.9563,41.9908,41.8528,41.9908,21100.0
2006-07-06 09:35:00,72.98,73.24,72.98,73.21,16300.0,41.9908,42.1404,41.9908,42.1232,16300.0
2006-07-06 09:40:00,73.16,73.2,73.03,73.11,22900.0,42.0944,42.1174,42.0196,42.0656,22900.0
2006-07-06 09:45:00,73.11,73.35,73.11,73.27,88300.0,42.0656,42.2037,42.0656,42.1577,88300.0
2006-07-06 09:50:00,73.23,73.42,73.23,73.4,20700.0,42.1347,42.244,42.1347,42.2325,20700.0
2006-07-06 09:55:00,73.4,73.67,73.4,73.65,66500.0,42.2325,42.3879,42.2325,42.3764,66500.0
2006-07-06 10:00:00,73.67,73.68,73.43,73.5,58800.0,42.3879,42.3936,42.2498,42.29,58800.0
2006-07-06 10:05:00,73.51,73.67,73.44,73.67,27100.0,42.2958,42.3879,42.2555,42.3879,27100.0
2006-07-06 10:10:00,73.62,73.65,73.51,73.51,23200.0,42.3591,42.3764,42.2958,42.2958,23200.0
2006-07-06 10:15:00,73.52,73.58,73.49,73.53,70500.0,42.3016,42.3361,42.2843,42.3073,70500.0
2006-07-06 10:20:00,73.5,73.53,73.44,73.47,21400.0,42.29,42.3073,42.2555,42.2728,21400.0
2006-07-06 10:25:00,73.47,73.56,73.46,73.49,23400.0,42.2728,42.3246,42.267,42.2843,23400.0
2006-07-06 10:30:00,73.5,73.6,73.5,73.53,30100.0,42.29,42.3476,42.29,42.3073,30100.0
2006-07-06 10:35:00,73.53,73.58,73.52,73.56,20500.0,42.3073,42.3361,42.3016,42.3246,20500.0
2006-07-06 10:40:00,73.54,73.54,73.45,73.45,19000.0,42.3131,42.3131,42.2613,42.2613,19000.0
2006-07-06 10:45:00,73.44,73.48,73.43,73.48,24300.0,42.2555,42.2785,42.2498,42.2785,24300.0
2006-07-06 10:50:00,73.48,73.5,73.47,73.49,19800.0,42.2785,42.29,42.2728,42.2843,19800.0
2006-07-06 10:55:00,73.48,73.51,73.45,73.45,47700.0,42.2785,42.2958,42.2613,42.2613,47700.0
2006-07-06 11:00:00,73.45,73.48,73.45,73.45,27000.0,42.2613,42.2785,42.2613,42.2613,27000.0
2006-07-06 11:05:00,73.47,73.51,73.45,73.45,17800.0,42.2728,42.2958,42.2613,42.2613,17800.0
2006-07-06 11:10:00,73.45,73.53,73.45,73.53,20200.0,42.2613,42.3073,42.2613,42.3073,20200.0
2006-07-06 11:15:00,73.51,73.53,73.46,73.5,13900.0,42.2958,42.3073,42.267,42.29,13900.0
2006-07-06 11:20:00,73.47,73.48,73.45,73.46,25800.0,42.2728,42.2785,42.2613,42.267,25800.0
2006-07-06 11:25:00,73.46,73.52,73.46,73.52,17000.0,42.267,42.3016,42.267,42.3016,17000.0
2006-07-06 11:30:00,73.52,73.53,73.45,73.45,20300.0,42.3016,42.3073,42.2613,42.2613,20300.0
2006-07-06 11:35:00,73.45,73.46,73.45,73.45,34100.0,42.2613,42.267,42.2613,42.2613,34100.0
2006-07-06 11:40:00,73.46,73.54,73.45,73.52,18600.0,42.267,42.3131,42.2613,42.3016,18600.0
2006-07-06 11:45:00,73.52,73.52,73.45,73.45,13900.0,42.3016,42.3016,42.2613,42.2613,13900.0
2006-07-06 11:50:00,73.45,73.47,73.45,73.45,21200.0,42.2613,42.2728,42.2613,42.2613,21200.0
2006-07-06 11:55:00,73.46,73.52,73.45,73.45,10500.0,42.267,42.3016,42.2613,42.2613,10500.0
2006-07-06 12:00:00,73.45,73.52,73.45,73.52,57800.0,42.2613,42.3016,42.2613,42.3016,57800.0
2006-07-06 12:05:00,73.53,73.54,73.47,73.47,9100.0,42.3073,42.3131,42.2728,42.2728,9100.0
2006-07-06 12:10:00,73.48,73.51,73.45,73.47,15100.0,42.2785,42.2958,42.2613,42.2728,15100.0
2006-07-06 12:15:00,73.46,73.46,73.45,73.45,7700.0,42.267,42.267,42.2613,42.2613,7700.0
2006-07-06 12:20:00,73.45,73.48,73.45,73.47,26700.0,42.2613,42.2785,42.2613,42.2728,26700.0
2006-07-06 12:25:00,73.47,73.52,73.44,73.47,17000.0,42.2728,42.3016,42.2555,42.2728,17000.0
2006-07-06 12:30:00,73.46,73.51,73.44,73.5,22000.0,42.267,42.2958,42.2555,42.29,22000.0
2006-07-06 12:35:00,73.49,73.5,73.46,73.5,13600.0,42.2843,42.29,42.267,42.29,13600.0
2006-07-06 12:40:00,73.48,73.51,73.47,73.49,10300.0,42.2785,42.2958,42.2728,42.2843,10300.0
2006-07-06 12:45:00,73.49,73.49,73.42,73.45,6400.0,42.2843,42.2843,42.244,42.2613,6400.0
2006-07-06 12:50:00,73.45,73.55,73.45,73.55,13600.0,42.2613,42.3188,42.2613,42.3188,13600.0
2006-07-06 12:55:00,73.55,73.55,73.46,73.48,6900.0,42.3188,42.3188,42.267,42.2785,6900.0
2006-07-06 13:00:00,73.48,73.5,73.41,73.46,25900.0,42.2785,42.29,42.2383,42.267,25900.0
2006-07-06 13:05:00,73.45,73.49,73.45,73.48,7300.0,42.2613,42.2843,42.2613,42.2785,7300.0
2006-07-06 13:10:00,73.49,73.49,73.4,73.44,19900.0,42.2843,42.2843,42.2325,42.2555,19900.0
2006-07-06 13:15:00,73.44,73.45,73.41,73.45,8900.0,42.2555,42.2613,42.2383,42.2613,8900.0
2006-07-06 13:20:00,73.46,73.49,73.46,73.49,9000.0,42.267,42.2843,42.267,42.2843,9000.0
2006-07-06 13:25:00,73.49,73.49,73.45,73.45,6400.0,42.2843,42.2843,42.2613,42.2613,6400.0
2006-07-06 13:30:00,73.45,73.5,73.45,73.48,9400.0,42.2613,42.29,42.2613,42.2785,9400.0
2006-07-06 13:35:00,73.48,73.5,73.46,73.48,17900.0,42.2785,42.29,42.267,42.2785,17900.0
2006-07-06 13:40:00,73.49,73.5,73.46,73.46,25600.0,42.2843,42.29,42.267,42.267,25600.0
2006-07-06 13:45:00,73.46,73.5,73.45,73.49,41800.0,42.267,42.29,42.2613,42.2843,41800.0
2006-07-06 13:50:00,73.5,73.63,73.49,73.62,53600.0,42.29,42.3648,42.2843,42.3591,53600.0
2006-07-06 13:55:00,73.6,73.6,73.48,73.48,6500.0,42.3476,42.3476,42.2785,42.2785,6500.0
2006-07-06 14:00:00,73.48,73.51,73.46,73.46,20700.0,42.2785,42.2958,42.267,42.267,20700.0
2006-07-06 14:05:00,73.46,73.5,73.45,73.5,34300.0,42.267,42.29,42.2613,42.29,34300.0
2006-07-06 14:10:00,73.5,73.5,73.45,73.5,15600.0,42.29,42.29,42.2613,42.29,15600.0
2006-07-06 14:15:00,73.5,73.5,73.47,73.48,23500.0,42.29,42.29,42.2728,42.2785,23500.0
2006-07-06 14:20:00,73.47,73.5,73.46,73.49,32300.0,42.2728,42.29,42.267,42.2843,32300.0
2006-07-06 14:25:00,73.52,73.55,73.52,73.53,11800.0,42.3016,42.3188,42.3016,42.3073,11800.0
2006-07-06 14:30:00,73.52,73.54,73.5,73.51,44600.0,42.3016,42.3131,42.29,42.2958,44600.0
2006-07-06 14:35:00,73.51,73.52,73.48,73.48,78600.0,42.2958,42.3016,42.2785,42.2785,78600.0
2006-07-06 14:40:00,73.49,73.51,73.44,73.46,39700.0,42.2843,42.2958,42.2555,42.267,39700.0
2006-07-06 14:45:00,73.46,73.47,73.44,73.45,7300.0,42.267,42.2728,42.2555,42.2613,7300.0
2006-07-06 14:50:00,73.43,73.55,73.43,73.55,10200.0,42.2498,42.3188,42.2498,42.3188,10200.0
2006-07-06 14:55:00,73.56,73.58,73.48,73.49,21600.0,42.3246,42.3361,42.2785,42.2843,21600.0
2006-07-06 15:00:00,73.48,73.57,73.48,73.57,16300.0,42.2785,42.3303,42.2785,42.3303,16300.0
2006-07-06 15:05:00,73.58,73.64,73.58,73.6,27700.0,42.3361,42.3706,42.3361,42.3476,27700.0
2006-07-06 15:10:00,73.6,73.69,73.58,73.68,16900.0,42.3476,42.3994,42.3361,42.3936,16900.0
2006-07-06 15:15:00,73.68,73.68,73.61,73.65,22000.0,42.3936,42.3936,42.3533,42.3764,22000.0
2006-07-06 15:20:00,73.63,73.64,73.57,73.59,51900.0,42.3648,42.3706,42.3303,42.3418,51900.0
2006-07-06 15:25:00,73.59,73.6,73.55,73.58,29500.0,42.3418,42.3476,42.3188,42.3361,29500.0
2006-07-06 15:30:00,73.57,73.6,73.55,73.58,23000.0,42.3303,42.3476,42.3188,42.3361,23000.0
2006-07-06 15:35:00,73.59,73.59,73.53,73.58,21700.0,42.3418,42.3418,42.3073,42.3361,21700.0
2006-07-06 15:40:00,73.58,73.58,73.53,73.54,56100.0,42.3361,42.3361,42.3073,42.3131,56100.0
2006-07-06 15:45:00,73.55,73.55,73.5,73.55,38000.0,42.3188,42.3188,42.29,42.3188,38000.0
2006-07-06 15:50:00,73.55,73.55,73.51,73.51,48100.0,42.3188,42.3188,42.2958,42.2958,48100.0
2006-07-06 15:55:00,73.52,73.52,73.48,73.5,38900.0,42.3016,42.3016,42.2785,42.29,38900.0
2006-07-07 09:30:00,73.35,73.35,73.3,73.3,13700.0,42.2037,42.2037,42.175,42.175,13700.0
2006-07-07 09:35:00,73.25,73.5,73.16,73.48,22100.0,42.1462,42.29,42.0944,42.2785,22100.0
2006-07-07 09:40:00,73.48,73.67,73.47,73.6,74300.0,42.2785,42.3879,42.2728,42.3476,74300.0
2006-07-07 09:45:00,73.58,73.58,73.43,73.48,48500.0,42.3361,42.3361,42.2498,42.2785,48500.0
2006-07-07 09:50:00,73.48,73.6,73.48,73.59,33500.0,42.2785,42.3476,42.2785,42.3418,33500.0
2006-07-07 09:55:00,73.55,73.59,73.48,73.51,13800.0,42.3188,42.3418,42.2785,42.2958,13800.0
2006-07-07 10:00:00,73.51,73.57,73.42,73.57,26300.0,42.2958,42.3303,42.244,42.3303,26300.0
2006-07-07 10:05:00,73.56,73.65,73.56,73.6,21800.0,42.3246,42.3764,42.3246,42.3476,21800.0
2006-07-07 10:10:00,73.61,73.85,73.6,73.76,20900.0,42.3533,42.4914,42.3476,42.4396,20900.0
2006-07-07 10:15:00,73.73,73.74,73.62,73.62,15300.0,42.4224,42.4281,42.3591,42.3591,15300.0
2006-07-07 10:20:00,73.62,73.64,73.52,73.52,44900.0,42.3591,42.3706,42.3016,42.3016,44900.0
2006-07-07 10:25:00,73.5,73.65,73.49,73.56,11700.0,42.29,42.3764,42.2843,42.3246,11700.0
2006-07-07 10:30:00,73.56,73.56,73.47,73.52,14400.0,42.3246,42.3246,42.2728,42.3016,14400.0
2006-07-07 10:35:00,73.5,73.51,73.36,73.37,46000.0,42.29,42.2958,42.2095,42.2152,46000.0
2006-07-07 10:40:00,73.37,73.47,73.37,73.44,8800.0,42.2152,42.2728,42.2152,42.2555,8800.0
2006-07-07 10:45:00,73.46,73.52,73.46,73.51,8600.0,42.267,42.3016,42.267,42.2958,8600.0
2006-07-07 10:50:00,73.51,73.53,73.45,73.45,5000.0,42.2958,42.3073,42.2613,42.2613,5000.0
2006-07-07 10:55:00,73.45,73.46,73.4,73.42,10200.0,42.2613,42.267,42.2325,42.244,10200.0
2006-07-07 11:00:00,73.4,73.41,73.36,73.36,11400.0,42.2325,42.2383,42.2095,42.2095,11400.0
2006-07-07 11:05:00,73.37,73.44,73.35,73.39,12400.0,42.2152,42.2555,42.2037,42.2268,12400.0
2006-07-07 11:10:00,73.4,73.42,73.35,73.35,9000.0,42.2325,42.244,42.2037,42.2037,9000.0
2006-07-07 11:15:00,73.33,73.37,73.33,73.35,13000.0,42.1922,42.2152,42.1922,42.2037,13000.0
2006-07-07 11:20:00,73.35,73.41,73.35,73.4,10800.0,42.2037,42.2383,42.2037,42.2325,10800.0
2006-07-07 11:25:00,73.41,73.48,73.41,73.46,7800.0,42.2383,42.2785,42.2383,42.267,7800.0
2006-07-07 11:30:00,73.46,73.65,73.41,73.65,14100.0,42.267,42.3764,42.2383,42.3764,14100.0
2006-07-07 11:35:00,73.68,73.73,73.67,73.7,14200.0,42.3936,42.4224,42.3879,42.4051,14200.0
2006-07-07 11:40:00,73.7,73.76,73.67,73.67,6100.0,42.4051,42.4396,42.3879,42.3879,6100.0
2006-07-07 11:45:00,73.67,73.74,73.66,73.74,3100.0,42.3879,42.4281,42.3821,42.4281,3100.0
2006-07-07 11:50:00,73.74,73.8,73.74,73.76,7300.0,42.4281,42.4627,42.4281,42.4396,7300.0
2006-07-07 11:55:00,73.77,73.77,73.73,73.73,5500.0,42.4454,42.4454,42.4224,42.4224,5500.0
2006-07-07 12:00:00,73.72,73.74,73.69,73.69,3500.0,42.4166,42.4281,42.3994,42.3994,3500.0
2006-07-07 12:05:00,73.7,73.71,73.65,73.65,7000.0,42.4051,42.4109,42.3764,42.3764,7000.0
2006-07-07 12:10:00,73.64,73.67,73.61,73.67,4600.0,42.3706,42.3879,42.3533,42.3879,4600.0
2006-07-07 12:15:00,73.67,73.71,73.64,73.7,2800.0,42.3879,42.4109,42.3706,42.4051,2800.0
2006-07-07 12:20:00,73.71,73.84,73.71,73.81,6500.0,42.4109,42.4857,42.4109,42.4684,6500.0
2006-07-07 12:25:00,73.82,73.82,73.78,73.78,2200.0,42.4742,42.4742,42.4511,42.4511,2200.0
2006-07-07 12:30:00,73.78,73.84,73.73,73.74,5300.0,42.4511,42.4857,42.4224,42.4281,5300.0
2006-07-07 12:35:00,73.75,73.76,73.74,73.75,2600.0,42.4339,42.4396,42.4281,42.4339,2600.0
2006-07-07 12:40:00,73.74,73.75,73.65,73.66,4200.0,42.4281,42.4339,42.3764,42.3821,4200.0
2006-07-07 12:45:00,73.65,73.65,73.61,73.61,3100.0,42.3764,42.3764,42.3533,42.3533,3100.0
2006-07-07 12:50:00,73.6,73.69,73.6,73.66,7000.0,42.3476,42.3994,42.3476,42.3821,7000.0
2006-07-07 12:55:00,73.65,73.65,73.52,73.53,4800.0,42.3764,42.3764,42.3016,42.3073,4800.0
2006-07-07 13:00:00,73.53,73.53,73.41,73.41,8600.0,42.3073,42.3073,42.2383,42.2383,8600.0
2006-07-07 13:05:00,73.4,73.4,73.34,73.35,8300.0,42.2325,42.2325,42.198,42.2037,8300.0
2006-07-07 13:10:00,73.33,73.37,73.25,73.31,12300.0,42.1922,42.2152,42.1462,42.1807,12300.0
2006-07-07 13:15:00,73.31,73.31,73.22,73.25,15400.0,42.1807,42.1807,42.1289,42.1462,15400.0
2006-07-07 13:20:00,73.28,73.38,73.27,73.38,5300.0,42.1635,42.221,42.1577,42.221,5300.0
2006-07-07 13:25:00,73.41,73.45,73.39,73.39,6100.0,42.2383,42.2613,42.2268,42.2268,6100.0
2006-07-07 13:30:00,73.39,73.48,73.35,73.43,22700.0,42.2268,42.2785,42.2037,42.2498,22700.0
2006-07-07 13:35:00,73.43,73.46,73.39,73.39,7400.0,42.2498,42.267,42.2268,42.2268,7400.0
2006-07-07 13:40:00,73.39,73.4,73.35,73.4,4300.0,42.2268,42.2325,42.2037,42.2325,4300.0
2006-07-07 13:45:00,73.4,73.46,73.4,73.45,2600.0,42.2325,42.267,42.2325,42.2613,2600.0
2006-07-07 13:50:00,73.43,73.43,73.36,73.36,2100.0,42.2498,42.2498,42.2095,42.2095,2100.0
2006-07-07 13:55:00,73.36,73.36,73.33,73.35,5400.0,42.2095,42.2095,42.1922,42.2037,5400.0
2006-07-07 14:00:00,73.36,73.45,73.35,73.45,5300.0,42.2095,42.2613,42.2037,42.2613,5300.0
2006-07-07 14:05:00,73.47,73.49,73.37,73.4,8800.0,42.2728,42.2843,42.2152,42.2325,8800.0
2006-07-07 14:10:00,73.4,73.46,73.39,73.46,8800.0,42.2325,42.267,42.2268,42.267,8800.0
2006-07-07 14:15:00,73.45,73.45,73.3,73.32,5100.0,42.2613,42.2613,42.175,42.1865,5100.0
2006-07-07 14:20:00,73.31,73.39,73.28,73.39,5700.0,42.1807,42.2268,42.1635,42.2268,5700.0
2006-07-07 14:25:00,73.39,73.39,73.35,73.35,2700.0,42.2268,42.2268,42.2037,42.2037,2700.0
2006-07-07 14:30:00,73.35,73.39,73.3,73.3,5200.0,42.2037,42.2268,42.175,42.175,5200.0
2006-07-07 14:35:00,73.3,73.37,73.26,73.26,7100.0,42.175,42.2152,42.152,42.152,7100.0
2006-07-07 14:40:00,73.27,73.27,73.16,73.2,20500.0,42.1577,42.1577,42.0944,42.1174,20500.0
2006-07-07 14:45:00,73.18,73.18,73.07,73.13,9200.0,42.1059,42.1059,42.0426,42.0772,9200.0
2006-07-07 14:50:00,73.16,73.17,73.05,73.06,3500.0,42.0944,42.1002,42.0311,42.0369,3500.0
2006-07-07 14:55:00,73.05,73.07,72.97,73.0,14400.0,42.0311,42.0426,41.9851,42.0024,14400.0
2006-07-07 15:00:00,72.99,73.06,72.92,73.06,13800.0,41.9966,42.0369,41.9563,42.0369,13800.0
2006-07-07 15:05:00,73.03,73.06,72.97,73.06,7500.0,42.0196,42.0369,41.9851,42.0369,7500.0
2006-07-07 15:10:00,73.05,73.06,72.93,72.95,11400.0,42.0311,42.0369,41.9621,41.9736,11400.0
2006-07-07 15:15:00,72.95,73.03,72.95,72.97,7800.0,41.9736,42.0196,41.9736,41.9851,7800.0
2006-07-07 15:20:00,72.99,73.08,72.95,73.07,25000.0,41.9966,42.0484,41.9736,42.0426,25000.0
2006-07-07 15:25:00,73.06,73.12,73.02,73.05,11000.0,42.0369,42.0714,42.0139,42.0311,11000.0
2006-07-07 15:30:00,73.05,73.14,73.05,73.12,18400.0,42.0311,42.0829,42.0311,42.0714,18400.0
2006-07-07 15:35:00,73.11,73.18,73.03,73.18,30900.0,42.0656,42.1059,42.0196,42.1059,30900.0
2006-07-07 15:40:00,73.18,73.28,73.18,73.26,17200.0,42.1059,42.1635,42.1059,42.152,17200.0
2006-07-07 15:45:00,73.25,73.26,73.23,73.23,23700.0,42.1462,42.152,42.1347,42.1347,23700.0
2006-07-07 15:50:00,73.26,73.26,73.22,73.23,98400.0,42.152,42.152,42.1289,42.1347,98400.0
2006-07-07 15:55:00,73.23,73.24,73.22,73.23,30400.0,42.1347,42.1404,42.1289,42.1347,30400.0
2006-07-10 09:30:00,73.42,73.43,73.3,73.35,24800.0,42.244,42.2498,42.175,42.2037,24800.0
2006-07-10 09:35:00,73.35,73.59,73.35,73.54,33300.0,42.2037,42.3418,42.2037,42.3131,33300.0
2006-07-10 09:40:00,73.52,73.52,73.32,73.46,52700.0,42.3016,42.3016,42.1865,42.267,52700.0
2006-07-10 09:45:00,73.46,73.47,73.45,73.45,37600.0,42.267,42.2728,42.2613,42.2613,37600.0
2006-07-10 09:50:00,73.46,73.63,73.46,73.52,18700.0,42.267,42.3648,42.267,42.3016,18700.0
2006-07-10 09:55:00,73.5,73.57,73.47,73.57,11900.0,42.29,42.3303,42.2728,42.3303,11900.0
2006-07-10 10:00:00,73.57,73.76,73.52,73.76,22100.0,42.3303,42.4396,42.3016,42.4396,22100.0
2006-07-10 10:05:00,73.77,73.88,73.77,73.87,18100.0,42.4454,42.5087,42.4454,42.5029,18100.0
2006-07-10 10:10:00,73.88,73.88,73.85,73.87,31400.0,42.5087,42.5087,42.4914,42.5029,31400.0
2006-07-10 10:15:00,73.87,73.89,73.78,73.79,11500.0,42.5029,42.5144,42.4511,42.4569,11500.0
2006-07-10 10:20:00,73.79,73.86,73.77,73.83,16900.0,42.4569,42.4972,42.4454,42.4799,16900.0
2006-07-10 10:25:00,73.84,73.99,73.83,73.94,23400.0,42.4857,42.572,42.4799,42.5432,23400.0
2006-07-10 10:30:00,73.96,73.96,73.89,73.92,15800.0,42.5547,42.5547,42.5144,42.5317,15800.0
2006-07-10 10:35:00,73.91,74.08,73.89,74.07,36600.0,42.5259,42.6238,42.5144,42.618,36600.0
2006-07-10 10:40:00,74.07,74.22,74.07,74.22,19900.0,42.618,42.7043,42.618,42.7043,19900.0
2006-07-10 10:45:00,74.21,74.33,74.21,74.33,24700.0,42.6986,42.7676,42.6986,42.7676,24700.0
2006-07-10 10:50:00,74.34,74.43,74.34,74.35,31500.0,42.7734,42.8251,42.7734,42.7791,31500.0
2006-07-10 10:55:00,74.37,74.46,74.37,74.46,17700.0,42.7906,42.8424,42.7906,42.8424,17700.0
2006-07-10 11:00:00,74.46,74.46,74.31,74.31,14300.0,42.8424,42.8424,42.7561,42.7561,14300.0
2006-07-10 11:05:00,74.32,74.39,74.29,74.35,11600.0,42.7619,42.8021,42.7446,42.7791,11600.0
2006-07-10 11:10:00,74.34,74.39,74.25,74.25,21900.0,42.7734,42.8021,42.7216,42.7216,21900.0
2006-07-10 11:15:00,74.25,74.3,74.2,74.3,11100.0,42.7216,42.7503,42.6928,42.7503,11100.0
2006-07-10 11:20:00,74.29,74.29,74.25,74.26,7700.0,42.7446,42.7446,42.7216,42.7273,7700.0
2006-07-10 11:25:00,74.25,74.44,74.25,74.44,17400.0,42.7216,42.8309,42.7216,42.8309,17400.0
2006-07-10 11:30:00,74.44,74.46,74.43,74.46,11300.0,42.8309,42.8424,42.8251,42.8424,11300.0
2006-07-10 11:35:00,74.44,74.44,74.34,74.36,15200.0,42.8309,42.8309,42.7734,42.7849,15200.0
2006-07-10 11:40:00,74.36,74.49,74.36,74.49,8900.0,42.7849,42.8597,42.7849,42.8597,8900.0
2006-07-10 11:45:00,74.48,74.58,74.45,74.57,19400.0,42.8539,42.9114,42.8367,42.9057,19400.0
2006-07-10 11:50:00,74.58,74.69,74.58,74.67,18600.0,42.9114,42.9747,42.9114,42.9632,18600.0
2006-07-10 11:55:00,74.66,74.76,74.63,74.74,15600.0,42.9575,43.015,42.9402,43.0035,15600.0
2006-07-10 12:00:00,74.78,74.79,74.72,74.77,34200.0,43.0265,43.0323,42.992,43.0208,34200.0
2006-07-10 12:05:00,74.77,74.78,74.73,74.76,26200.0,43.0208,43.0265,42.9978,43.015,26200.0
2006-07-10 12:10:00,74.76,74.76,74.6,74.6,12200.0,43.015,43.015,42.923,42.923,12200.0
2006-07-10 12:15:00,74.6,74.62,74.54,74.58,22700.0,42.923,42.9345,42.8884,42.9114,22700.0
2006-07-10 12:20:00,74.57,74.58,74.55,74.56,5100.0,42.9057,42.9114,42.8942,42.8999,5100.0
2006-07-10 12:25:00,74.56,74.62,74.51,74.51,27500.0,42.8999,42.9345,42.8712,42.8712,27500.0
2006-07-10 12:30:00,74.51,74.6,74.51,74.59,12200.0,42.8712,42.923,42.8712,42.9172,12200.0
2006-07-10 12:35:00,74.58,74.64,74.54,74.64,14700.0,42.9114,42.946,42.8884,42.946,14700.0
2006-07-10 12:40:00,74.64,74.65,74.57,74.6,13400.0,42.946,42.9517,42.9057,42.923,13400.0
2006-07-10 12:45:00,74.6,74.6,74.57,74.57,11800.0,42.923,42.923,42.9057,42.9057,11800.0
2006-07-10 12:50:00,74.57,74.57,74.47,74.47,9100.0,42.9057,42.9057,42.8482,42.8482,9100.0
2006-07-10 12:55:00,74.46,74.47,74.4,74.4,9900.0,42.8424,42.8482,42.8079,42.8079,9900.0
2006-07-10 13:00:00,74.38,74.39,74.33,74.39,10800.0,42.7964,42.8021,42.7676,42.8021,10800.0
2006-07-10 13:05:00,74.39,74.51,74.39,74.46,14800.0,42.8021,42.8712,42.8021,42.8424,14800.0
2006-07-10 13:10:00,74.43,74.47,74.43,74.47,7200.0,42.8251,42.8482,42.8251,42.8482,7200.0
2006-07-10 13:15:00,74.47,74.47,74.4,74.42,8400.0,42.8482,42.8482,42.8079,42.8194,8400.0
2006-07-10 13:20:00,74.42,74.49,74.41,74.49,12200.0,42.8194,42.8597,42.8136,42.8597,12200.0
2006-07-10 13:25:00,74.5,74.5,74.45,74.45,11000.0,42.8654,42.8654,42.8367,42.8367,11000.0
2006-07-10 13:30:00,74.45,74.46,74.34,74.41,14700.0,42.8367,42.8424,42.7734,42.8136,14700.0
2006-07-10 13:35:00,74.44,74.44,74.33,74.37,13400.0,42.8309,42.8309,42.7676,42.7906,13400.0
2006-07-10 13:40:00,74.37,74.38,74.35,74.35,22100.0,42.7906,42.7964,42.7791,42.7791,22100.0
2006-07-10 13:45:00,74.35,74.36,74.32,74.32,15100.0,42.7791,42.7849,42.7619,42.7619,15100.0
2006-07-10 13:50:00,74.32,74.34,74.31,74.33,17000.0,42.7619,42.7734,42.7561,42.7676,17000.0
2006-07-10 13:55:00,74.34,74.36,74.24,74.26,14000.0,42.7734,42.7849,42.7158,42.7273,14000.0
2006-07-10 14:00:00,74.28,74.4,74.28,74.36,13200.0,42.7388,42.8079,42.7388,42.7849,13200.0
2006-07-10 14:05:00,74.38,74.38,74.27,74.27,9800.0,42.7964,42.7964,42.7331,42.7331,9800.0
2006-07-10 14:10:00,74.27,74.35,74.27,74.34,10200.0,42.7331,42.7791,42.7331,42.7734,10200.0
2006-07-10 14:15:00,74.33,74.44,74.32,74.44,7400.0,42.7676,42.8309,42.7619,42.8309,7400.0
2006-07-10 14:20:00,74.44,74.48,74.4,74.41,15000.0,42.8309,42.8539,42.8079,42.8136,15000.0
2006-07-10 14:25:00,74.41,74.45,74.28,74.4,19900.0,42.8136,42.8367,42.7388,42.8079,19900.0
2006-07-10 14:30:00,74.4,74.41,74.38,74.41,29500.0,42.8079,42.8136,42.7964,42.8136,29500.0
2006-07-10 14:35:00,74.4,74.4,74.35,74.36,26900.0,42.8079,42.8079,42.7791,42.7849,26900.0
2006-07-10 14:40:00,74.36,74.4,74.32,74.4,43500.0,42.7849,42.8079,42.7619,42.8079,43500.0
2006-07-10 14:45:00,74.4,74.42,74.39,74.4,14300.0,42.8079,42.8194,42.8021,42.8079,14300.0
2006-07-10 14:50:00,74.4,74.4,74.38,74.38,15900.0,42.8079,42.8079,42.7964,42.7964,15900.0
2006-07-10 14:55:00,74.38,74.42,74.35,74.41,24900.0,42.7964,42.8194,42.7791,42.8136,24900.0
2006-07-10 15:00:00,74.41,74.42,74.36,74.37,18800.0,42.8136,42.8194,42.7849,42.7906,18800.0
2006-07-10 15:05:00,74.35,74.36,74.33,74.36,20900.0,42.7791,42.7849,42.7676,42.7849,20900.0
2006-07-10 15:10:00,74.35,74.41,74.35,74.4,22500.0,42.7791,42.8136,42.7791,42.8079,22500.0
2006-07-10 15:15:00,74.39,74.48,74.39,74.48,31500.0,42.8021,42.8539,42.8021,42.8539,31500.0
2006-07-10 15:20:00,74.48,74.58,74.47,74.58,17900.0,42.8539,42.9114,42.8482,42.9114,17900.0
2006-07-10 15:25:00,74.59,74.65,74.58,74.65,36400.0,42.9172,42.9517,42.9114,42.9517,36400.0
2006-07-10 15:30:00,74.65,74.71,74.65,74.69,37400.0,42.9517,42.9862,42.9517,42.9747,37400.0
2006-07-10 15:35:00,74.68,74.71,74.66,74.69,29300.0,42.969,42.9862,42.9575,42.9747,29300.0
2006-07-10 15:40:00,74.69,74.71,74.59,74.6,31900.0,42.9747,42.9862,42.9172,42.923,31900.0
2006-07-10 15:45:00,74.52,74.59,74.41,74.43,62700.0,42.8769,42.9172,42.8136,42.8251,62700.0
2006-07-10 15:50:00,74.43,74.44,74.41,74.44,30700.0,42.8251,42.8309,42.8136,42.8309,30700.0
2006-07-10 15:55:00,74.44,74.46,74.43,74.45,40200.0,42.8309,42.8424,42.8251,42.8367,40200.0
2006-07-11 09:30:00,74.35,74.55,74.32,74.5,29100.0,42.7791,42.8942,42.7619,42.8654,29100.0
2006-07-11 09:35:00,74.5,74.67,74.49,74.57,17400.0,42.8654,42.9632,42.8597,42.9057,17400.0
2006-07-11 09:40:00,74.57,74.57,74.34,74.41,64500.0,42.9057,42.9057,42.7734,42.8136,64500.0
2006-07-11 09:45:00,74.42,74.5,74.4,74.5,18800.0,42.8194,42.8654,42.8079,42.8654,18800.0
2006-07-11 09:50:00,74.5,74.5,74.38,74.4,89300.0,42.8654,42.8654,42.7964,42.8079,89300.0
2006-07-11 09:55:00,74.35,74.38,74.12,74.26,17600.0,42.7791,42.7964,42.6468,42.7273,17600.0
2006-07-11 10:00:00,74.28,74.44,74.28,74.44,10100.0,42.7388,42.8309,42.7388,42.8309,10100.0
2006-07-11 10:05:00,74.44,74.45,74.4,74.42,69300.0,42.8309,42.8367,42.8079,42.8194,69300.0
2006-07-11 10:10:00,74.42,74.45,74.4,74.43,20700.0,42.8194,42.8367,42.8079,42.8251,20700.0
2006-07-11 10:15:00,74.42,74.44,74.4,74.41,26100.0,42.8194,42.8309,42.8079,42.8136,26100.0
2006-07-11 10:20:00,74.41,74.5,74.4,74.5,25000.0,42.8136,42.8654,42.8079,42.8654,25000.0
2006-07-11 10:25:00,74.49,74.55,74.49,74.5,20100.0,42.8597,42.8942,42.8597,42.8654,20100.0
2006-07-11 10:30:00,74.5,74.54,74.5,74.53,35400.0,42.8654,42.8884,42.8654,42.8827,35400.0
2006-07-11 10:35:00,74.53,74.57,74.5,74.5,63600.0,42.8827,42.9057,42.8654,42.8654,63600.0
2006-07-11 10:40:00,74.48,74.51,74.47,74.48,19900.0,42.8539,42.8712,42.8482,42.8539,19900.0
2006-07-11 10:45:00,74.48,74.52,74.48,74.51,6400.0,42.8539,42.8769,42.8539,42.8712,6400.0
2006-07-11 10:50:00,74.51,74.55,74.46,74.47,14500.0,42.8712,42.8942,42.8424,42.8482,14500.0
2006-07-11 10:55:00,74.47,74.55,74.47,74.55,7200.0,42.8482,42.8942,42.8482,42.8942,7200.0
2006-07-11 11:00:00,74.54,74.57,74.5,74.52,9700.0,42.8884,42.9057,42.8654,42.8769,9700.0
2006-07-11 11:05:00,74.51,74.53,74.49,74.49,15100.0,42.8712,42.8827,42.8597,42.8597,15100.0
2006-07-11 11:10:00,74.5,74.5,74.46,74.46,15700.0,42.8654,42.8654,42.8424,42.8424,15700.0
2006-07-11 11:15:00,74.45,74.45,74.37,74.4,14800.0,42.8367,42.8367,42.7906,42.8079,14800.0
2006-07-11 11:20:00,74.41,74.43,74.32,74.33,9500.0,42.8136,42.8251,42.7619,42.7676,9500.0
2006-07-11 11:25:00,74.33,74.36,74.28,74.36,18100.0,42.7676,42.7849,42.7388,42.7849,18100.0
2006-07-11 11:30:00,74.36,74.39,74.34,74.34,7900.0,42.7849,42.8021,42.7734,42.7734,7900.0
2006-07-11 11:35:00,74.34,74.39,74.34,74.39,13000.0,42.7734,42.8021,42.7734,42.8021,13000.0
2006-07-11 11:40:00,74.38,74.4,74.38,74.4,5200.0,42.7964,42.8079,42.7964,42.8079,5200.0
2006-07-11 11:45:00,74.4,74.44,74.4,74.41,11800.0,42.8079,42.8309,42.8079,42.8136,11800.0
2006-07-11 11:50:00,74.42,74.43,74.38,74.43,9300.0,42.8194,42.8251,42.7964,42.8251,9300.0
2006-07-11 11:55:00,74.41,74.47,74.41,74.45,9900.0,42.8136,42.8482,42.8136,42.8367,9900.0
2006-07-11 12:00:00,74.45,74.46,74.38,74.38,8900.0,42.8367,42.8424,42.7964,42.7964,8900.0
2006-07-11 12:05:00,74.38,74.5,74.38,74.49,14700.0,42.7964,42.8654,42.7964,42.8597,14700.0
2006-07-11 12:10:00,74.49,74.52,74.46,74.52,10300.0,42.8597,42.8769,42.8424,42.8769,10300.0
2006-07-11 12:15:00,74.51,74.52,74.45,74.49,9800.0,42.8712,42.8769,42.8367,42.8597,9800.0
2006-07-11 12:20:00,74.51,74.55,74.51,74.54,11200.0,42.8712,42.8942,42.8712,42.8884,11200.0
2006-07-11 12:25:00,74.51,74.53,74.51,74.52,4800.0,42.8712,42.8827,42.8712,42.8769,4800.0
2006-07-11 12:30:00,74.53,74.56,74.53,74.56,7500.0,42.8827,42.8999,42.8827,42.8999,7500.0
2006-07-11 12:35:00,74.56,74.57,74.55,74.57,11600.0,42.8999,42.9057,42.8942,42.9057,11600.0
2006-07-11 12:40:00,74.57,74.61,74.56,74.61,11600.0,42.9057,42.9287,42.8999,42.9287,11600.0
2006-07-11 12:45:00,74.61,74.61,74.59,74.61,6600.0,42.9287,42.9287,42.9172,42.9287,6600.0
2006-07-11 12:50:00,74.61,74.64,74.61,74.63,4500.0,42.9287,42.946,42.9287,42.9402,4500.0
2006-07-11 12:55:00,74.63,74.64,74.62,74.64,5900.0,42.9402,42.946,42.9345,42.946,5900.0
2006-07-11 13:00:00,74.63,74.63,74.59,74.61,6700.0,42.9402,42.9402,42.9172,42.9287,6700.0
2006-07-11 13:05:00,74.61,74.65,74.61,74.63,8900.0,42.9287,42.9517,42.9287,42.9402,8900.0
2006-07-11 13:10:00,74.64,74.64,74.6,74.6,9200.0,42.946,42.946,42.923,42.923,9200.0
2006-07-11 13:15:00,74.6,74.72,74.6,74.72,18200.0,42.923,42.992,42.923,42.992,18200.0
2006-07-11 13:20:00,74.73,74.75,74.72,74.75,4900.0,42.9978,43.0093,42.992,43.0093,4900.0
2006-07-11 13:25:00,74.75,74.79,74.75,74.77,12200.0,43.0093,43.0323,43.0093,43.0208,12200.0
2006-07-11 13:30:00,74.75,74.79,74.75,74.78,12600.0,43.0093,43.0323,43.0093,43.0265,12600.0
2006-07-11 13:35:00,74.78,74.79,74.73,74.73,19700.0,43.0265,43.0323,42.9978,42.9978,19700.0
2006-07-11 13:40:00,74.73,74.73,74.69,74.73,8600.0,42.9978,42.9978,42.9747,42.9978,8600.0
2006-07-11 13:45:00,74.73,74.74,74.71,74.74,20100.0,42.9978,43.0035,42.9862,43.0035,20100.0
2006-07-11 13:50:00,74.74,74.8,74.73,74.8,18700.0,43.0035,43.038,42.9978,43.038,18700.0
2006-07-11 13:55:00,74.79,74.88,74.78,74.88,13600.0,43.0323,43.0841,43.0265,43.0841,13600.0
2006-07-11 14:00:00,74.88,74.88,74.85,74.88,11500.0,43.0841,43.0841,43.0668,43.0841,11500.0
2006-07-11 14:05:00,74.88,74.97,74.88,74.97,24900.0,43.0841,43.1358,43.0841,43.1358,24900.0
2006-07-11 14:10:00,74.98,74.98,74.95,74.97,19100.0,43.1416,43.1416,43.1243,43.1358,19100.0
2006-07-11 14:15:00,74.99,74.99,74.95,74.97,23700.0,43.1474,43.1474,43.1243,43.1358,23700.0
2006-07-11 14:20:00,74.95,75.07,74.95,75.07,41400.0,43.1243,43.1934,43.1243,43.1934,41400.0
2006-07-11 14:25:00,75.07,75.16,75.03,75.03,18100.0,43.1934,43.2452,43.1704,43.1704,18100.0
2006-07-11 14:30:00,75.02,75.07,75.01,75.05,10800.0,43.1646,43.1934,43.1589,43.1819,10800.0
2006-07-11 14:35:00,75.05,75.05,74.98,75.02,9500.0,43.1819,43.1819,43.1416,43.1646,9500.0
2006-07-11 14:40:00,75.01,75.01,74.89,74.89,17700.0,43.1589,43.1589,43.0898,43.0898,17700.0
2006-07-11 14:45:00,74.89,75.0,74.89,75.0,15500.0,43.0898,43.1531,43.0898,43.1531,15500.0
2006-07-11 14:50:00,75.0,75.02,74.99,75.0,10800.0,43.1531,43.1646,43.1474,43.1531,10800.0
2006-07-11 14:55:00,74.99,75.08,74.99,75.03,18200.0,43.1474,43.1991,43.1474,43.1704,18200.0
2006-07-11 15:00:00,75.03,75.04,74.99,75.0,11200.0,43.1704,43.1761,43.1474,43.1531,11200.0
2006-07-11 15:05:00,75.0,75.05,75.0,75.05,36000.0,43.1531,43.1819,43.1531,43.1819,36000.0
2006-07-11 15:10:00,75.04,75.11,75.02,75.11,33200.0,43.1761,43.2164,43.1646,43.2164,33200.0
2006-07-11 15:15:00,75.1,75.12,75.04,75.1,29900.0,43.2106,43.2222,43.1761,43.2106,29900.0
2006-07-11 15:20:00,75.1,75.29,75.1,75.29,20300.0,43.2106,43.32,43.2106,43.32,20300.0
2006-07-11 15:25:00,75.3,75.35,75.28,75.32,27400.0,43.3257,43.3545,43.3142,43.3372,27400.0
2006-07-11 15:30:00,75.3,75.4,75.23,75.38,29200.0,43.3257,43.3833,43.2854,43.3717,29200.0
2006-07-11 15:35:00,75.39,75.5,75.39,75.46,25700.0,43.3775,43.4408,43.3775,43.4178,25700.0
2006-07-11 15:40:00,75.47,75.47,75.34,75.45,39200.0,43.4235,43.4235,43.3487,43.412,39200.0
2006-07-11 15:45:00,75.45,75.45,75.39,75.42,21800.0,43.412,43.412,43.3775,43.3948,21800.0
2006-07-11 15:50:00,75.42,75.42,75.32,75.37,35900.0,43.3948,43.3948,43.3372,43.366,35900.0
2006-07-11 15:55:00,75.36,75.37,75.3,75.3,27800.0,43.3602,43.366,43.3257,43.3257,27800.0
2006-07-12 09:30:00,75.35,75.41,75.28,75.31,35500.0,43.3545,43.389,43.3142,43.3315,35500.0
2006-07-12 09:35:00,75.29,75.37,75.21,75.24,15200.0,43.32,43.366,43.2739,43.2912,15200.0
2006-07-12 09:40:00,75.2,75.39,75.12,75.39,19900.0,43.2682,43.3775,43.2222,43.3775,19900.0
2006-07-12 09:45:00,75.42,75.55,75.36,75.53,52800.0,43.3948,43.4696,43.3602,43.4581,52800.0
2006-07-12 09:50:00,75.53,75.69,75.53,75.6,33400.0,43.4581,43.5501,43.4581,43.4983,33400.0
2006-07-12 09:55:00,75.62,75.73,75.6,75.73,20500.0,43.5098,43.5731,43.4983,43.5731,20500.0
2006-07-12 10:00:00,75.73,75.75,75.52,75.58,59700.0,43.5731,43.5846,43.4523,43.4868,59700.0
2006-07-12 10:05:00,75.55,75.72,75.55,75.72,21600.0,43.4696,43.5674,43.4696,43.5674,21600.0
2006-07-12 10:10:00,75.7,75.72,75.65,75.68,18800.0,43.5559,43.5674,43.5271,43.5444,18800.0
2006-07-12 10:15:00,75.68,75.72,75.6,75.62,33300.0,43.5444,43.5674,43.4983,43.5098,33300.0
2006-07-12 10:20:00,75.62,75.62,75.55,75.6,46400.0,43.5098,43.5098,43.4696,43.4983,46400.0
2006-07-12 10:25:00,75.61,75.61,75.53,75.53,25400.0,43.5041,43.5041,43.4581,43.4581,25400.0
2006-07-12 10:30:00,75.52,75.53,75.45,75.48,49400.0,43.4523,43.4581,43.412,43.4293,49400.0
2006-07-12 10:35:00,75.47,75.56,75.47,75.53,37300.0,43.4235,43.4753,43.4235,43.4581,37300.0
2006-07-12 10:40:00,75.53,75.56,75.49,75.56,37500.0,43.4581,43.4753,43.435,43.4753,37500.0
2006-07-12 10:45:00,75.55,75.55,75.44,75.45,28500.0,43.4696,43.4696,43.4063,43.412,28500.0
2006-07-12 10:50:00,75.45,75.45,75.23,75.25,21400.0,43.412,43.412,43.2854,43.297,21400.0
2006-07-12 10:55:00,75.26,75.27,75.18,75.18,21800.0,43.3027,43.3085,43.2567,43.2567,21800.0
2006-07-12 11:00:00,75.19,75.2,75.01,75.1,27900.0,43.2624,43.2682,43.1589,43.2106,27900.0
2006-07-12 11:05:00,75.11,75.3,75.1,75.29,31800.0,43.2164,43.3257,43.2106,43.32,31800.0
2006-07-12 11:10:00,75.28,75.37,75.28,75.37,21200.0,43.3142,43.366,43.3142,43.366,21200.0
2006-07-12 11:15:00,75.38,75.47,75.38,75.45,20400.0,43.3717,43.4235,43.3717,43.412,20400.0
2006-07-12 11:20:00,75.45,75.45,75.33,75.35,21100.0,43.412,43.412,43.343,43.3545,21100.0
2006-07-12 11:25:00,75.35,75.39,75.31,75.39,10200.0,43.3545,43.3775,43.3315,43.3775,10200.0
2006-07-12 11:30:00,75.39,75.48,75.39,75.47,32200.0,43.3775,43.4293,43.3775,43.4235,32200.0
2006-07-12 11:35:00,75.47,75.49,75.33,75.33,13600.0,43.4235,43.435,43.343,43.343,13600.0
2006-07-12 11:40:00,75.34,75.39,75.32,75.32,14100.0,43.3487,43.3775,43.3372,43.3372,14100.0
2006-07-12 11:45:00,75.31,75.31,75.25,75.25,5600.0,43.3315,43.3315,43.297,43.297,5600.0
2006-07-12 11:50:00,75.26,75.26,75.17,75.22,12900.0,43.3027,43.3027,43.2509,43.2797,12900.0
2006-07-12 11:55:00,75.21,75.21,75.1,75.11,8000.0,43.2739,43.2739,43.2106,43.2164,8000.0
2006-07-12 12:00:00,75.1,75.23,75.1,75.23,14300.0,43.2106,43.2854,43.2106,43.2854,14300.0
2006-07-12 12:05:00,75.21,75.3,75.21,75.25,10400.0,43.2739,43.3257,43.2739,43.297,10400.0
2006-07-12 12:10:00,75.23,75.23,75.13,75.14,13000.0,43.2854,43.2854,43.2279,43.2337,13000.0
2006-07-12 12:15:00,75.12,75.12,75.06,75.06,10700.0,43.2222,43.2222,43.1876,43.1876,10700.0
2006-07-12 12:20:00,75.06,75.07,74.93,74.95,9600.0,43.1876,43.1934,43.1128,43.1243,9600.0
2006-07-12 12:25:00,74.95,74.95,74.9,74.9,13100.0,43.1243,43.1243,43.0956,43.0956,13100.0
2006-07-12 12:30:00,74.91,74.95,74.84,74.86,22900.0,43.1013,43.1243,43.061,43.0726,22900.0
2006-07-12 12:35:00,74.87,74.9,74.8,74.82,13100.0,43.0783,43.0956,43.038,43.0495,13100.0
2006-07-12 12:40:00,74.82,74.88,74.81,74.82,9600.0,43.0495,43.0841,43.0438,43.0495,9600.0
2006-07-12 12:45:00,74.82,74.82,74.77,74.82,12800.0,43.0495,43.0495,43.0208,43.0495,12800.0
2006-07-12 12:50:00,74.83,74.84,74.78,74.82,7300.0,43.0553,43.061,43.0265,43.0495,7300.0
2006-07-12 12:55:00,74.79,74.87,74.75,74.87,6800.0,43.0323,43.0783,43.0093,43.0783,6800.0
2006-07-12 13:00:00,74.86,74.88,74.72,74.74,13200.0,43.0726,43.0841,42.992,43.0035,13200.0
2006-07-12 13:05:00,74.74,74.74,74.6,74.65,20500.0,43.0035,43.0035,42.923,42.9517,20500.0
2006-07-12 13:10:00,74.65,74.72,74.61,74.72,14700.0,42.9517,42.992,42.9287,42.992,14700.0
2006-07-12 13:15:00,74.73,74.75,74.65,74.66,10800.0,42.9978,43.0093,42.9517,42.9575,10800.0
2006-07-12 13:20:00,74.65,74.65,74.59,74.65,10700.0,42.9517,42.9517,42.9172,42.9517,10700.0
2006-07-12 13:25:00,74.65,74.73,74.62,74.62,8700.0,42.9517,42.9978,42.9345,42.9345,8700.0
2006-07-12 13:30:00,74.6,74.71,74.6,74.71,9400.0,42.923,42.9862,42.923,42.9862,9400.0
2006-07-12 13:35:00,74.72,74.73,74.66,74.69,16600.0,42.992,42.9978,42.9575,42.9747,16600.0
2006-07-12 13:40:00,74.69,74.74,74.67,74.73,4600.0,42.9747,43.0035,42.9632,42.9978,4600.0
2006-07-12 13:45:00,74.71,74.72,74.61,74.66,13200.0,42.9862,42.992,42.9287,42.9575,13200.0
2006-07-12 13:50:00,74.63,74.63,74.56,74.56,13600.0,42.9402,42.9402,42.8999,42.8999,13600.0
2006-07-12 13:55:00,74.61,74.67,74.61,74.63,19400.0,42.9287,42.9632,42.9287,42.9402,19400.0
2006-07-12 14:00:00,74.6,74.63,74.55,74.6,12200.0,42.923,42.9402,42.8942,42.923,12200.0
2006-07-12 14:05:00,74.6,74.6,74.54,74.57,13300.0,42.923,42.923,42.8884,42.9057,13300.0
2006-07-12 14:10:00,74.58,74.62,74.54,74.57,11600.0,42.9114,42.9345,42.8884,42.9057,11600.0
2006-07-12 14:15:00,74.56,74.67,74.56,74.67,14900.0,42.8999,42.9632,42.8999,42.9632,14900.0
2006-07-12 14:20:00,74.67,74.67,74.62,74.63,12900.0,42.9632,42.9632,42.9345,42.9402,12900.0
2006-07-12 14:25:00,74.63,74.67,74.57,74.57,8100.0,42.9402,42.9632,42.9057,42.9057,8100.0
2006-07-12 14:30:00,74.57,74.59,74.49,74.5,14400.0,42.9057,42.9172,42.8597,42.8654,14400.0
2006-07-12 14:35:00,74.48,74.6,74.47,74.56,20600.0,42.8539,42.923,42.8482,42.8999,20600.0
2006-07-12 14:40:00,74.57,74.59,74.51,74.52,12100.0,42.9057,42.9172,42.8712,42.8769,12100.0
2006-07-12 14:45:00,74.52,74.54,74.43,74.47,15100.0,42.8769,42.8884,42.8251,42.8482,15100.0
2006-07-12 14:50:00,74.47,74.5,74.41,74.48,18400.0,42.8482,42.8654,42.8136,42.8539,18400.0
2006-07-12 14:55:00,74.48,74.49,74.43,74.48,17700.0,42.8539,42.8597,42.8251,42.8539,17700.0
2006-07-12 15:00:00,74.48,74.64,74.46,74.63,12900.0,42.8539,42.946,42.8424,42.9402,12900.0
2006-07-12 15:05:00,74.62,74.66,74.59,74.6,14300.0,42.9345,42.9575,42.9172,42.923,14300.0
2006-07-12 15:10:00,74.62,74.73,74.6,74.71,15900.0,42.9345,42.9978,42.923,42.9862,15900.0
2006-07-12 15:15:00,74.68,74.78,74.66,74.78,18400.0,42.969,43.0265,42.9575,43.0265,18400.0
2006-07-12 15:20:00,74.76,74.9,74.76,74.84,29900.0,43.015,43.0956,43.015,43.061,29900.0
2006-07-12 15:25:00,74.84,74.9,74.78,74.78,14600.0,43.061,43.0956,43.0265,43.0265,14600.0
2006-07-12 15:30:00,74.78,74.79,74.65,74.7,21200.0,43.0265,43.0323,42.9517,42.9805,21200.0
2006-07-12 15:35:00,74.71,74.83,74.71,74.79,17200.0,42.9862,43.0553,42.9862,43.0323,17200.0
2006-07-12 15:40:00,74.8,74.8,74.76,74.77,26700.0,43.038,43.038,43.015,43.0208,26700.0
2006-07-12 15:45:00,74.77,74.78,74.73,74.76,32800.0,43.0208,43.0265,42.9978,43.015,32800.0
2006-07-12 15:50:00,74.76,74.82,74.76,74.82,32900.0,43.015,43.0495,43.015,43.0495,32900.0
2006-07-12 15:55:00,74.82,74.86,74.82,74.85,40300.0,43.0495,43.0726,43.0495,43.0668,40300.0
2006-07-13 09:30:00,74.9,74.9,74.85,74.85,25100.0,43.0956,43.0956,43.0668,43.0668,25100.0
2006-07-13 09:35:00,74.86,75.0,74.84,74.99,44400.0,43.0726,43.1531,43.061,43.1474,44400.0
2006-07-13 09:40:00,75.0,75.14,75.0,75.1,28300.0,43.1531,43.2337,43.1531,43.2106,28300.0
2006-07-13 09:45:00,75.09,75.11,75.0,75.0,30700.0,43.2049,43.2164,43.1531,43.1531,30700.0
2006-07-13 09:50:00,75.0,75.02,75.0,75.01,58400.0,43.1531,43.1646,43.1531,43.1589,58400.0
2006-07-13 09:55:00,75.0,75.03,75.0,75.02,41100.0,43.1531,43.1704,43.1531,43.1646,41100.0
2006-07-13 10:00:00,75.02,75.11,75.01,75.1,81900.0,43.1646,43.2164,43.1589,43.2106,81900.0
2006-07-13 10:05:00,75.1,75.22,75.1,75.15,57600.0,43.2106,43.2797,43.2106,43.2394,57600.0
2006-07-13 10:10:00,75.12,75.16,74.98,75.0,45300.0,43.2222,43.2452,43.1416,43.1531,45300.0
2006-07-13 10:15:00,74.98,75.09,74.98,75.06,39500.0,43.1416,43.2049,43.1416,43.1876,39500.0
2006-07-13 10:20:00,75.06,75.06,74.81,74.82,26800.0,43.1876,43.1876,43.0438,43.0495,26800.0
2006-07-13 10:25:00,74.79,74.91,74.73,74.87,19900.0,43.0323,43.1013,42.9978,43.0783,19900.0
2006-07-13 10:30:00,74.85,74.91,74.79,74.9,24400.0,43.0668,43.1013,43.0323,43.0956,24400.0
2006-07-13 10:35:00,74.89,74.89,74.8,74.82,30100.0,43.0898,43.0898,43.038,43.0495,30100.0
2006-07-13 10:40:00,74.8,74.85,74.8,74.85,43100.0,43.038,43.0668,43.038,43.0668,43100.0
2006-07-13 10:45:00,74.85,74.85,74.56,74.58,26200.0,43.0668,43.0668,42.8999,42.9114,26200.0
2006-07-13 10:50:00,74.58,74.63,74.45,74.5,31200.0,42.9114,42.9402,42.8367,42.8654,31200.0
2006-07-13 10:55:00,74.5,74.61,74.45,74.48,20400.0,42.8654,42.9287,42.8367,42.8539,20400.0
2006-07-13 11:00:00,74.48,74.54,74.45,74.51,22000.0,42.8539,42.8884,42.8367,42.8712,22000.0
2006-07-13 11:05:00,74.52,74.61,74.5,74.5,22900.0,42.8769,42.9287,42.8654,42.8654,22900.0
2006-07-13 11:10:00,74.5,74.5,74.39,74.43,21400.0,42.8654,42.8654,42.8021,42.8251,21400.0
2006-07-13 11:15:00,74.45,74.6,74.45,74.49,20400.0,42.8367,42.923,42.8367,42.8597,20400.0
2006-07-13 11:20:00,74.49,74.6,74.42,74.6,37700.0,42.8597,42.923,42.8194,42.923,37700.0
2006-07-13 11:25:00,74.59,74.63,74.56,74.57,20600.0,42.9172,42.9402,42.8999,42.9057,20600.0
2006-07-13 11:30:00,74.57,74.65,74.54,74.58,24200.0,42.9057,42.9517,42.8884,42.9114,24200.0
2006-07-13 11:35:00,74.56,74.72,74.56,74.71,36800.0,42.8999,42.992,42.8999,42.9862,36800.0
2006-07-13 11:40:00,74.69,74.7,74.59,74.6,16400.0,42.9747,42.9805,42.9172,42.923,16400.0
2006-07-13 11:45:00,74.6,74.61,74.51,74.53,26700.0,42.923,42.9287,42.8712,42.8827,26700.0
2006-07-13 11:50:00,74.53,74.69,74.53,74.6,36800.0,42.8827,42.9747,42.8827,42.923,36800.0
2006-07-13 11:55:00,74.61,74.64,74.4,74.44,25300.0,42.9287,42.946,42.8079,42.8309,25300.0
2006-07-13 12:00:00,74.46,74.65,74.4,74.42,48700.0,42.8424,42.9517,42.8079,42.8194,48700.0
2006-07-13 12:05:00,74.42,74.59,74.41,74.58,17500.0,42.8194,42.9172,42.8136,42.9114,17500.0
2006-07-13 12:10:00,74.55,74.64,74.52,74.56,16000.0,42.8942,42.946,42.8769,42.8999,16000.0
2006-07-13 12:15:00,74.56,74.68,74.5,74.68,18700.0,42.8999,42.969,42.8654,42.969,18700.0
2006-07-13 12:20:00,74.7,74.7,74.5,74.55,30300.0,42.9805,42.9805,42.8654,42.8942,30300.0
2006-07-13 12:25:00,74.57,74.62,74.51,74.55,10400.0,42.9057,42.9345,42.8712,42.8942,10400.0
2006-07-13 12:30:00,74.59,74.64,74.56,74.62,7600.0,42.9172,42.946,42.8999,42.9345,7600.0
2006-07-13 12:35:00,74.63,74.63,74.57,74.58,5400.0,42.9402,42.9402,42.9057,42.9114,5400.0
2006-07-13 12:40:00,74.59,74.67,74.58,74.67,7100.0,42.9172,42.9632,42.9114,42.9632,7100.0
2006-07-13 12:45:00,74.67,74.71,74.59,74.6,14500.0,42.9632,42.9862,42.9172,42.923,14500.0
2006-07-13 12:50:00,74.6,74.66,74.52,74.63,11400.0,42.923,42.9575,42.8769,42.9402,11400.0
2006-07-13 12:55:00,74.63,74.69,74.63,74.69,10600.0,42.9402,42.9747,42.9402,42.9747,10600.0
2006-07-13 13:00:00,74.7,74.79,74.56,74.57,17300.0,42.9805,43.0323,42.8999,42.9057,17300.0
2006-07-13 13:05:00,74.55,74.56,74.51,74.54,19300.0,42.8942,42.8999,42.8712,42.8884,19300.0
2006-07-13 13:10:00,74.49,74.65,74.49,74.64,7700.0,42.8597,42.9517,42.8597,42.946,7700.0
2006-07-13 13:15:00,74.64,74.64,74.58,74.62,28600.0,42.946,42.946,42.9114,42.9345,28600.0
2006-07-13 13:20:00,74.62,74.64,74.52,74.53,14800.0,42.9345,42.946,42.8769,42.8827,14800.0
2006-07-13 13:25:00,74.54,74.55,74.48,74.53,38100.0,42.8884,42.8942,42.8539,42.8827,38100.0
2006-07-13 13:30:00,74.55,74.55,74.41,74.47,44300.0,42.8942,42.8942,42.8136,42.8482,44300.0
2006-07-13 13:35:00,74.47,74.51,74.43,74.47,63900.0,42.8482,42.8712,42.8251,42.8482,63900.0
2006-07-13 13:40:00,74.46,74.47,74.4,74.45,27100.0,42.8424,42.8482,42.8079,42.8367,27100.0
2006-07-13 13:45:00,74.45,74.53,74.42,74.46,33700.0,42.8367,42.8827,42.8194,42.8424,33700.0
2006-07-13 13:50:00,74.45,74.45,74.37,74.4,33300.0,42.8367,42.8367,42.7906,42.8079,33300.0
2006-07-13 13:55:00,74.4,74.47,74.4,74.42,43400.0,42.8079,42.8482,42.8079,42.8194,43400.0
2006-07-13 14:00:00,74.42,74.47,74.4,74.47,54800.0,42.8194,42.8482,42.8079,42.8482,54800.0
2006-07-13 14:05:00,74.47,74.51,74.44,74.44,18300.0,42.8482,42.8712,42.8309,42.8309,18300.0
2006-07-13 14:10:00,74.42,74.48,74.4,74.47,41900.0,42.8194,42.8539,42.8079,42.8482,41900.0
2006-07-13 14:15:00,74.47,74.5,74.4,74.43,19600.0,42.8482,42.8654,42.8079,42.8251,19600.0
2006-07-13 14:20:00,74.45,74.45,74.4,74.41,24000.0,42.8367,42.8367,42.8079,42.8136,24000.0
2006-07-13 14:25:00,74.4,74.41,74.35,74.35,21900.0,42.8079,42.8136,42.7791,42.7791,21900.0
2006-07-13 14:30:00,74.35,74.4,74.35,74.38,21100.0,42.7791,42.8079,42.7791,42.7964,21100.0
2006-07-13 14:35:00,74.36,74.48,74.36,74.45,36500.0,42.7849,42.8539,42.7849,42.8367,36500.0
2006-07-13 14:40:00,74.45,74.54,74.44,74.48,38700.0,42.8367,42.8884,42.8309,42.8539,38700.0
2006-07-13 14:45:00,74.45,74.54,74.44,74.52,51500.0,42.8367,42.8884,42.8309,42.8769,51500.0
2006-07-13 14:50:00,74.51,74.56,74.46,74.52,43300.0,42.8712,42.8999,42.8424,42.8769,43300.0
2006-07-13 14:55:00,74.51,74.62,74.5,74.6,27300.0,42.8712,42.9345,42.8654,42.923,27300.0
2006-07-13 15:00:00,74.59,74.59,74.54,74.56,35100.0,42.9172,42.9172,42.8884,42.8999,35100.0
2006-07-13 15:05:00,74.55,74.56,74.46,74.5,32400.0,42.8942,42.8999,42.8424,42.8654,32400.0
2006-07-13 15:10:00,74.53,74.54,74.47,74.49,20100.0,42.8827,42.8884,42.8482,42.8597,20100.0
2006-07-13 15:15:00,74.49,74.57,74.46,74.5,69600.0,42.8597,42.9057,42.8424,42.8654,69600.0
2006-07-13 15:20:00,74.51,74.57,74.49,74.49,20600.0,42.8712,42.9057,42.8597,42.8597,20600.0
2006-07-13 15:25:00,74.49,74.57,74.49,74.57,15500.0,42.8597,42.9057,42.8597,42.9057,15500.0
2006-07-13 15:30:00,74.57,74.78,74.57,74.76,32100.0,42.9057,43.0265,42.9057,43.015,32100.0
2006-07-13 15:35:00,74.76,74.78,74.67,74.67,52900.0,43.015,43.0265,42.9632,42.9632,52900.0
2006-07-13 15:40:00,74.67,74.7,74.65,74.67,31400.0,42.9632,42.9805,42.9517,42.9632,31400.0
2006-07-13 15:45:00,74.67,74.75,74.67,74.67,59300.0,42.9632,43.0093,42.9632,42.9632,59300.0
2006-07-13 15:50:00,74.69,74.72,74.59,74.66,44700.0,42.9747,42.992,42.9172,42.9575,44700.0
2006-07-13 15:55:00,74.65,74.73,74.63,74.63,46400.0,42.9517,42.9978,42.9402,42.9402,46400.0
2006-07-14 09:30:00,74.36,74.37,74.26,74.35,35400.0,42.7849,42.7906,42.7273,42.7791,35400.0
2006-07-14 09:35:00,74.31,74.33,74.15,74.32,29800.0,42.7561,42.7676,42.664,42.7619,29800.0
2006-07-14 09:40:00,74.32,74.36,74.29,74.29,41000.0,42.7619,42.7849,42.7446,42.7446,41000.0
2006-07-14 09:45:00,74.24,74.76,74.23,74.75,47300.0,42.7158,43.015,42.7101,43.0093,47300.0
2006-07-14 09:50:00,74.75,74.77,74.74,74.75,51400.0,43.0093,43.0208,43.0035,43.0093,51400.0
2006-07-14 09:55:00,74.72,74.89,74.72,74.88,28600.0,42.992,43.0898,42.992,43.0841,28600.0
2006-07-14 10:00:00,74.88,74.89,74.77,74.78,21600.0,43.0841,43.0898,43.0208,43.0265,21600.0
2006-07-14 10:05:00,74.78,74.83,74.73,74.76,17700.0,43.0265,43.0553,42.9978,43.015,17700.0
2006-07-14 10:10:00,74.76,74.91,74.76,74.9,19400.0,43.015,43.1013,43.015,43.0956,19400.0
2006-07-14 10:15:00,74.9,74.95,74.85,74.89,22400.0,43.0956,43.1243,43.0668,43.0898,22400.0
2006-07-14 10:20:00,74.89,74.96,74.85,74.92,14800.0,43.0898,43.1301,43.0668,43.1071,14800.0
2006-07-14 10:25:00,74.92,74.92,74.74,74.86,24100.0,43.1071,43.1071,43.0035,43.0726,24100.0
2006-07-14 10:30:00,74.84,74.84,74.71,74.73,43800.0,43.061,43.061,42.9862,42.9978,43800.0
2006-07-14 10:35:00,74.69,74.72,74.64,74.7,30100.0,42.9747,42.992,42.946,42.9805,30100.0
2006-07-14 10:40:00,74.65,74.81,74.61,74.81,30300.0,42.9517,43.0438,42.9287,43.0438,30300.0
2006-07-14 10:45:00,74.78,74.79,74.65,74.7,17900.0,43.0265,43.0323,42.9517,42.9805,17900.0
2006-07-14 10:50:00,74.66,74.67,74.57,74.57,78700.0,42.9575,42.9632,42.9057,42.9057,78700.0
2006-07-14 10:55:00,74.57,74.57,74.41,74.49,48200.0,42.9057,42.9057,42.8136,42.8597,48200.0
2006-07-14 11:00:00,74.49,74.49,74.12,74.12,18000.0,42.8597,42.8597,42.6468,42.6468,18000.0
2006-07-14 11:05:00,74.1,74.16,74.0,74.16,20100.0,42.6353,42.6698,42.5777,42.6698,20100.0
2006-07-14 11:10:00,74.16,74.19,74.02,74.02,18200.0,42.6698,42.6871,42.5892,42.5892,18200.0
2006-07-14 11:15:00,74.0,74.02,73.91,73.99,15400.0,42.5777,42.5892,42.5259,42.572,15400.0
2006-07-14 11:20:00,73.99,74.03,73.94,73.97,20000.0,42.572,42.595,42.5432,42.5605,20000.0
2006-07-14 11:25:00,73.96,73.97,73.66,73.66,28000.0,42.5547,42.5605,42.3821,42.3821,28000.0
2006-07-14 11:30:00,73.68,73.76,73.42,73.48,24600.0,42.3936,42.4396,42.244,42.2785,24600.0
2006-07-14 11:35:00,73.48,73.52,73.3,73.31,64900.0,42.2785,42.3016,42.175,42.1807,64900.0
2006-07-14 11:40:00,73.31,73.42,73.31,73.36,38300.0,42.1807,42.244,42.1807,42.2095,38300.0
2006-07-14 11:45:00,73.37,73.45,73.34,73.43,22900.0,42.2152,42.2613,42.198,42.2498,22900.0
2006-07-14 11:50:00,73.43,73.43,73.3,73.41,26800.0,42.2498,42.2498,42.175,42.2383,26800.0
2006-07-14 11:55:00,73.41,73.65,73.41,73.65,20200.0,42.2383,42.3764,42.2383,42.3764,20200.0
2006-07-14 12:00:00,73.63,73.85,73.63,73.85,28900.0,42.3648,42.4914,42.3648,42.4914,28900.0
2006-07-14 12:05:00,73.85,73.88,73.69,73.69,17900.0,42.4914,42.5087,42.3994,42.3994,17900.0
2006-07-14 12:10:00,73.72,73.72,73.61,73.68,14800.0,42.4166,42.4166,42.3533,42.3936,14800.0
2006-07-14 12:15:00,73.68,73.78,73.64,73.78,9500.0,42.3936,42.4511,42.3706,42.4511,9500.0
2006-07-14 12:20:00,73.78,73.86,73.75,73.8,20000.0,42.4511,42.4972,42.4339,42.4627,20000.0
2006-07-14 12:25:00,73.79,73.88,73.64,73.71,17400.0,42.4569,42.5087,42.3706,42.4109,17400.0
2006-07-14 12:30:00,73.72,73.74,73.7,73.72,15500.0,42.4166,42.4281,42.4051,42.4166,15500.0
2006-07-14 12:35:00,73.73,73.9,73.73,73.87,18700.0,42.4224,42.5202,42.4224,42.5029,18700.0
2006-07-14 12:40:00,73.87,74.05,73.84,74.05,15200.0,42.5029,42.6065,42.4857,42.6065,15200.0
2006-07-14 12:45:00,74.05,74.13,74.01,74.03,23300.0,42.6065,42.6525,42.5835,42.595,23300.0
2006-07-14 12:50:00,74.02,74.14,73.97,73.99,13100.0,42.5892,42.6583,42.5605,42.572,13100.0
2006-07-14 12:55:00,73.99,74.1,73.97,74.07,12200.0,42.572,42.6353,42.5605,42.618,12200.0
2006-07-14 13:00:00,74.08,74.08,74.03,74.07,6400.0,42.6238,42.6238,42.595,42.618,6400.0
2006-07-14 13:05:00,74.07,74.07,73.92,73.97,15500.0,42.618,42.618,42.5317,42.5605,15500.0
2006-07-14 13:10:00,73.95,74.08,73.95,74.05,19600.0,42.549,42.6238,42.549,42.6065,19600.0
2006-07-14 13:15:00,74.05,74.08,74.04,74.06,11600.0,42.6065,42.6238,42.6007,42.6123,11600.0
2006-07-14 13:20:00,74.06,74.21,74.03,74.21,29600.0,42.6123,42.6986,42.595,42.6986,29600.0
2006-07-14 13:25:00,74.23,74.26,74.21,74.26,9700.0,42.7101,42.7273,42.6986,42.7273,9700.0
2006-07-14 13:30:00,74.27,74.27,74.18,74.24,17200.0,42.7331,42.7331,42.6813,42.7158,17200.0
2006-07-14 13:35:00,74.27,74.47,74.27,74.43,20500.0,42.7331,42.8482,42.7331,42.8251,20500.0
2006-07-14 13:40:00,74.44,74.44,74.33,74.43,45900.0,42.8309,42.8309,42.7676,42.8251,45900.0
2006-07-14 13:45:00,74.4,74.45,74.37,74.43,27300.0,42.8079,42.8367,42.7906,42.8251,27300.0
2006-07-14 13:50:00,74.43,74.48,74.43,74.46,28000.0,42.8251,42.8539,42.8251,42.8424,28000.0
2006-07-14 13:55:00,74.48,74.55,74.45,74.47,14700.0,42.8539,42.8942,42.8367,42.8482,14700.0
2006-07-14 14:00:00,74.49,74.5,74.46,74.5,31800.0,42.8597,42.8654,42.8424,42.8654,31800.0
2006-07-14 14:05:00,74.5,74.56,74.47,74.55,19100.0,42.8654,42.8999,42.8482,42.8942,19100.0
2006-07-14 14:10:00,74.53,74.56,74.52,74.55,30300.0,42.8827,42.8999,42.8769,42.8942,30300.0
2006-07-14 14:15:00,74.55,74.67,74.47,74.66,20700.0,42.8942,42.9632,42.8482,42.9575,20700.0
2006-07-14 14:20:00,74.67,74.67,74.51,74.52,45300.0,42.9632,42.9632,42.8712,42.8769,45300.0
2006-07-14 14:25:00,74.52,74.57,74.5,74.55,25600.0,42.8769,42.9057,42.8654,42.8942,25600.0
2006-07-14 14:30:00,74.54,74.65,74.51,74.59,18700.0,42.8884,42.9517,42.8712,42.9172,18700.0
2006-07-14 14:35:00,74.59,74.66,74.59,74.64,22200.0,42.9172,42.9575,42.9172,42.946,22200.0
2006-07-14 14:40:00,74.64,74.71,74.64,74.7,53600.0,42.946,42.9862,42.946,42.9805,53600.0
2006-07-14 14:45:00,74.71,74.86,74.7,74.86,41400.0,42.9862,43.0726,42.9805,43.0726,41400.0
2006-07-14 14:50:00,74.86,74.91,74.85,74.9,50100.0,43.0726,43.1013,43.0668,43.0956,50100.0
2006-07-14 14:55:00,74.89,74.93,74.89,74.92,37500.0,43.0898,43.1128,43.0898,43.1071,37500.0
2006-07-14 15:00:00,74.92,75.02,74.91,75.01,65600.0,43.1071,43.1646,43.1013,43.1589,65600.0
2006-07-14 15:05:00,75.01,75.05,75.0,75.02,38000.0,43.1589,43.1819,43.1531,43.1646,38000.0
2006-07-14 15:10:00,75.01,75.02,75.0,75.0,58700.0,43.1589,43.1646,43.1531,43.1531,58700.0
2006-07-14 15:15:00,75.0,75.04,75.0,75.03,38800.0,43.1531,43.1761,43.1531,43.1704,38800.0
2006-07-14 15:20:00,75.04,75.09,75.03,75.03,22600.0,43.1761,43.2049,43.1704,43.1704,22600.0
2006-07-14 15:25:00,75.03,75.04,75.02,75.03,45300.0,43.1704,43.1761,43.1646,43.1704,45300.0
2006-07-14 15:30:00,75.03,75.05,75.03,75.03,37400.0,43.1704,43.1819,43.1704,43.1704,37400.0
2006-07-14 15:35:00,75.03,75.13,75.03,75.11,43900.0,43.1704,43.2279,43.1704,43.2164,43900.0
2006-07-14 15:40:00,75.11,75.13,75.09,75.1,48400.0,43.2164,43.2279,43.2049,43.2106,48400.0
2006-07-14 15:45:00,75.09,75.14,75.09,75.12,47200.0,43.2049,43.2337,43.2049,43.2222,47200.0
2006-07-14 15:50:00,75.13,75.2,75.12,75.17,57400.0,43.2279,43.2682,43.2222,43.2509,57400.0
2006-07-14 15:55:00,75.17,75.2,75.15,75.17,52100.0,43.2509,43.2682,43.2394,43.2509,52100.0
2006-07-17 09:30:00,75.3,75.31,75.1,75.27,39400.0,43.3257,43.3315,43.2106,43.3085,39400.0
2006-07-17 09:35:00,75.28,75.9,75.28,75.7,101900.0,43.3142,43.6709,43.3142,43.5559,101900.0
2006-07-17 09:40:00,75.7,75.72,75.58,75.72,35100.0,43.5559,43.5674,43.4868,43.5674,35100.0
2006-07-17 09:45:00,75.72,75.78,75.72,75.72,39300.0,43.5674,43.6019,43.5674,43.5674,39300.0
2006-07-17 09:50:00,75.72,75.84,75.72,75.75,30400.0,43.5674,43.6364,43.5674,43.5846,30400.0
2006-07-17 09:55:00,75.75,75.78,75.7,75.75,66000.0,43.5846,43.6019,43.5559,43.5846,66000.0
2006-07-17 10:00:00,75.75,75.77,75.72,75.77,122200.0,43.5846,43.5961,43.5674,43.5961,122200.0
2006-07-17 10:05:00,75.77,75.86,75.75,75.78,68700.0,43.5961,43.6479,43.5846,43.6019,68700.0
2006-07-17 10:10:00,75.76,75.89,75.75,75.88,47900.0,43.5904,43.6652,43.5846,43.6594,47900.0
2006-07-17 10:15:00,75.88,75.98,75.85,75.9,37900.0,43.6594,43.717,43.6422,43.6709,37900.0
2006-07-17 10:20:00,75.9,75.91,75.78,75.84,44500.0,43.6709,43.6767,43.6019,43.6364,44500.0
2006-07-17 10:25:00,75.84,75.9,75.65,75.65,41400.0,43.6364,43.6709,43.5271,43.5271,41400.0
2006-07-17 10:30:00,75.66,75.66,75.51,75.55,40400.0,43.5329,43.5329,43.4465,43.4696,40400.0
2006-07-17 10:35:00,75.56,75.6,75.5,75.52,34100.0,43.4753,43.4983,43.4408,43.4523,34100.0
2006-07-17 10:40:00,75.53,75.58,75.52,75.58,23300.0,43.4581,43.4868,43.4523,43.4868,23300.0
2006-07-17 10:45:00,75.58,75.64,75.56,75.58,16600.0,43.4868,43.5213,43.4753,43.4868,16600.0
2006-07-17 10:50:00,75.58,75.61,75.51,75.57,22800.0,43.4868,43.5041,43.4465,43.4811,22800.0
2006-07-17 10:55:00,75.6,75.8,75.59,75.8,26800.0,43.4983,43.6134,43.4926,43.6134,26800.0
2006-07-17 11:00:00,75.8,75.8,75.71,75.76,14700.0,43.6134,43.6134,43.5616,43.5904,14700.0
2006-07-17 11:05:00,75.79,75.82,75.75,75.76,16300.0,43.6077,43.6249,43.5846,43.5904,16300.0
2006-07-17 11:10:00,75.77,75.86,75.77,75.8,31400.0,43.5961,43.6479,43.5961,43.6134,31400.0
2006-07-17 11:15:00,75.8,75.88,75.79,75.85,26900.0,43.6134,43.6594,43.6077,43.6422,26900.0
2006-07-17 11:20:00,75.86,75.86,75.68,75.69,18700.0,43.6479,43.6479,43.5444,43.5501,18700.0
2006-07-17 11:25:00,75.69,75.8,75.65,75.8,29200.0,43.5501,43.6134,43.5271,43.6134,29200.0
2006-07-17 11:30:00,75.79,75.87,75.77,75.84,36600.0,43.6077,43.6537,43.5961,43.6364,36600.0
2006-07-17 11:35:00,75.85,75.9,75.76,75.84,41100.0,43.6422,43.6709,43.5904,43.6364,41100.0
2006-07-17 11:40:00,75.85,75.92,75.84,75.9,31100.0,43.6422,43.6825,43.6364,43.6709,31100.0
2006-07-17 11:45:00,75.92,75.94,75.91,75.92,22200.0,43.6825,43.694,43.6767,43.6825,22200.0
2006-07-17 11:50:00,75.93,75.95,75.87,75.92,35200.0,43.6882,43.6997,43.6537,43.6825,35200.0
2006-07-17 11:55:00,75.91,75.91,75.87,75.89,20700.0,43.6767,43.6767,43.6537,43.6652,20700.0
2006-07-17 12:00:00,75.89,75.95,75.84,75.85,36700.0,43.6652,43.6997,43.6364,43.6422,36700.0
2006-07-17 12:05:00,75.85,75.85,75.75,75.81,25200.0,43.6422,43.6422,43.5846,43.6192,25200.0
2006-07-17 12:10:00,75.81,75.81,75.56,75.6,43900.0,43.6192,43.6192,43.4753,43.4983,43900.0
2006-07-17 12:15:00,75.59,75.77,75.59,75.76,35800.0,43.4926,43.5961,43.4926,43.5904,35800.0
2006-07-17 12:20:00,75.74,75.77,75.64,75.67,24000.0,43.5789,43.5961,43.5213,43.5386,24000.0
2006-07-17 12:25:00,75.67,75.69,75.61,75.62,17400.0,43.5386,43.5501,43.5041,43.5098,17400.0
2006-07-17 12:30:00,75.61,75.69,75.61,75.66,29800.0,43.5041,43.5501,43.5041,43.5329,29800.0
2006-07-17 12:35:00,75.65,75.65,75.59,75.63,22200.0,43.5271,43.5271,43.4926,43.5156,22200.0
2006-07-17 12:40:00,75.63,75.64,75.56,75.59,22300.0,43.5156,43.5213,43.4753,43.4926,22300.0
2006-07-17 12:45:00,75.58,75.59,75.47,75.47,24200.0,43.4868,43.4926,43.4235,43.4235,24200.0
2006-07-17 12:50:00,75.47,75.57,75.47,75.57,30600.0,43.4235,43.4811,43.4235,43.4811,30600.0
2006-07-17 12:55:00,75.57,75.59,75.53,75.55,33400.0,43.4811,43.4926,43.4581,43.4696,33400.0
2006-07-17 13:00:00,75.54,75.58,75.51,75.57,28600.0,43.4638,43.4868,43.4465,43.4811,28600.0
2006-07-17 13:05:00,75.56,75.59,75.51,75.52,11300.0,43.4753,43.4926,43.4465,43.4523,11300.0
2006-07-17 13:10:00,75.53,75.6,75.53,75.57,23800.0,43.4581,43.4983,43.4581,43.4811,23800.0
2006-07-17 13:15:00,75.57,75.68,75.55,75.68,15000.0,43.4811,43.5444,43.4696,43.5444,15000.0
2006-07-17 13:20:00,75.72,75.72,75.63,75.63,19900.0,43.5674,43.5674,43.5156,43.5156,19900.0
2006-07-17 13:25:00,75.64,75.72,75.63,75.64,22300.0,43.5213,43.5674,43.5156,43.5213,22300.0
2006-07-17 13:30:00,75.63,75.63,75.58,75.6,20900.0,43.5156,43.5156,43.4868,43.4983,20900.0
2006-07-17 13:35:00,75.59,75.61,75.55,75.55,20300.0,43.4926,43.5041,43.4696,43.4696,20300.0
2006-07-17 13:40:00,75.55,75.64,75.52,75.64,30900.0,43.4696,43.5213,43.4523,43.5213,30900.0
2006-07-17 13:45:00,75.62,75.64,75.56,75.57,25200.0,43.5098,43.5213,43.4753,43.4811,25200.0
2006-07-17 13:50:00,75.56,75.59,75.54,75.58,21800.0,43.4753,43.4926,43.4638,43.4868,21800.0
2006-07-17 13:55:00,75.57,75.59,75.53,75.53,24900.0,43.4811,43.4926,43.4581,43.4581,24900.0
2006-07-17 14:00:00,75.53,75.63,75.53,75.58,38800.0,43.4581,43.5156,43.4581,43.4868,38800.0
2006-07-17 14:05:00,75.59,75.6,75.47,75.49,27000.0,43.4926,43.4983,43.4235,43.435,27000.0
2006-07-17 14:10:00,75.49,75.55,75.49,75.55,30300.0,43.435,43.4696,43.435,43.4696,30300.0
2006-07-17 14:15:00,75.56,75.62,75.53,75.62,28900.0,43.4753,43.5098,43.4581,43.5098,28900.0
2006-07-17 14:20:00,75.63,75.63,75.47,75.47,25100.0,43.5156,43.5156,43.4235,43.4235,25100.0
2006-07-17 14:25:00,75.47,75.49,75.4,75.43,18800.0,43.4235,43.435,43.3833,43.4005,18800.0
2006-07-17 14:30:00,75.44,75.46,75.29,75.29,12200.0,43.4063,43.4178,43.32,43.32,12200.0
2006-07-17 14:35:00,75.28,75.29,75.2,75.21,24000.0,43.3142,43.32,43.2682,43.2739,24000.0
2006-07-17 14:40:00,75.21,75.21,75.02,75.02,20500.0,43.2739,43.2739,43.1646,43.1646,20500.0
2006-07-17 14:45:00,75.02,75.1,75.02,75.08,35000.0,43.1646,43.2106,43.1646,43.1991,35000.0
2006-07-17 14:50:00,75.09,75.13,75.03,75.13,24100.0,43.2049,43.2279,43.1704,43.2279,24100.0
2006-07-17 14:55:00,75.12,75.13,75.08,75.08,26800.0,43.2222,43.2279,43.1991,43.1991,26800.0
2006-07-17 15:00:00,75.08,75.14,75.08,75.14,24400.0,43.1991,43.2337,43.1991,43.2337,24400.0
2006-07-17 15:05:00,75.14,75.14,75.06,75.08,42400.0,43.2337,43.2337,43.1876,43.1991,42400.0
2006-07-17 15:10:00,75.06,75.14,75.05,75.06,17000.0,43.1876,43.2337,43.1819,43.1876,17000.0
2006-07-17 15:15:00,75.07,75.08,75.0,75.01,22000.0,43.1934,43.1991,43.1531,43.1589,22000.0
2006-07-17 15:20:00,75.0,75.05,75.0,75.0,15700.0,43.1531,43.1819,43.1531,43.1531,15700.0
2006-07-17 15:25:00,75.0,75.06,75.0,75.04,15300.0,43.1531,43.1876,43.1531,43.1761,15300.0
2006-07-17 15:30:00,75.04,75.09,75.0,75.09,25600.0,43.1761,43.2049,43.1531,43.2049,25600.0
2006-07-17 15:35:00,75.08,75.32,75.08,75.31,38800.0,43.1991,43.3372,43.1991,43.3315,38800.0
2006-07-17 15:40:00,75.31,75.57,75.3,75.53,46800.0,43.3315,43.4811,43.3257,43.4581,46800.0
2006-07-17 15:45:00,75.53,75.6,75.43,75.45,45700.0,43.4581,43.4983,43.4005,43.412,45700.0
2006-07-17 15:50:00,75.44,75.57,75.44,75.5,112900.0,43.4063,43.4811,43.4063,43.4408,112900.0
2006-07-17 15:55:00,75.5,75.5,75.41,75.41,41000.0,43.4408,43.4408,43.389,43.389,41000.0
2006-07-18 09:30:00,75.6,75.6,75.41,75.42,25500.0,43.4983,43.4983,43.389,43.3948,25500.0
2006-07-18 09:35:00,75.42,75.54,75.25,75.53,113200.0,43.3948,43.4638,43.297,43.4581,113200.0
2006-07-18 09:40:00,75.53,75.53,75.32,75.32,6800.0,43.4581,43.4581,43.3372,43.3372,6800.0
2006-07-18 09:45:00,75.3,75.3,75.1,75.1,16100.0,43.3257,43.3257,43.2106,43.2106,16100.0
2006-07-18 09:50:00,75.11,75.11,75.0,75.01,22600.0,43.2164,43.2164,43.1531,43.1589,22600.0
2006-07-18 09:55:00,75.0,75.04,74.93,74.93,48100.0,43.1531,43.1761,43.1128,43.1128,48100.0
2006-07-18 10:00:00,74.94,74.94,74.77,74.78,28100.0,43.1186,43.1186,43.0208,43.0265,28100.0
2006-07-18 10:05:00,74.77,74.77,74.57,74.58,16500.0,43.0208,43.0208,42.9057,42.9114,16500.0
2006-07-18 10:10:00,74.57,74.62,74.57,74.61,14400.0,42.9057,42.9345,42.9057,42.9287,14400.0
2006-07-18 10:15:00,74.61,74.68,74.52,74.55,15600.0,42.9287,42.969,42.8769,42.8942,15600.0
2006-07-18 10:20:00,74.58,74.7,74.58,74.59,18200.0,42.9114,42.9805,42.9114,42.9172,18200.0
2006-07-18 10:25:00,74.62,74.69,74.58,74.69,10100.0,42.9345,42.9747,42.9114,42.9747,10100.0
2006-07-18 10:30:00,74.66,74.66,74.59,74.59,5700.0,42.9575,42.9575,42.9172,42.9172,5700.0
2006-07-18 10:35:00,74.59,74.69,74.56,74.69,18600.0,42.9172,42.9747,42.8999,42.9747,18600.0
2006-07-18 10:40:00,74.73,74.74,74.7,74.72,18800.0,42.9978,43.0035,42.9805,42.992,18800.0
2006-07-18 10:45:00,74.74,74.74,74.69,74.69,6300.0,43.0035,43.0035,42.9747,42.9747,6300.0
2006-07-18 10:50:00,74.7,74.7,74.59,74.62,12800.0,42.9805,42.9805,42.9172,42.9345,12800.0
2006-07-18 10:55:00,74.62,74.63,74.57,74.63,17000.0,42.9345,42.9402,42.9057,42.9402,17000.0
2006-07-18 11:00:00,74.61,74.67,74.59,74.66,14100.0,42.9287,42.9632,42.9172,42.9575,14100.0
2006-07-18 11:05:00,74.67,74.73,74.67,74.7,12300.0,42.9632,42.9978,42.9632,42.9805,12300.0
2006-07-18 11:10:00,74.69,74.72,74.64,74.67,13700.0,42.9747,42.992,42.946,42.9632,13700.0
2006-07-18 11:15:00,74.65,74.65,74.56,74.57,11100.0,42.9517,42.9517,42.8999,42.9057,11100.0
2006-07-18 11:20:00,74.57,74.57,74.5,74.51,23500.0,42.9057,42.9057,42.8654,42.8712,23500.0
2006-07-18 11:25:00,74.52,74.66,74.51,74.65,18300.0,42.8769,42.9575,42.8712,42.9517,18300.0
2006-07-18 11:30:00,74.66,74.76,74.65,74.69,22600.0,42.9575,43.015,42.9517,42.9747,22600.0
2006-07-18 11:35:00,74.67,74.73,74.64,74.71,12100.0,42.9632,42.9978,42.946,42.9862,12100.0
2006-07-18 11:40:00,74.74,74.76,74.67,74.73,6600.0,43.0035,43.015,42.9632,42.9978,6600.0
2006-07-18 11:45:00,74.76,74.82,74.76,74.82,5700.0,43.015,43.0495,43.015,43.0495,5700.0
2006-07-18 11:50:00,74.82,74.83,74.76,74.79,8800.0,43.0495,43.0553,43.015,43.0323,8800.0
2006-07-18 11:55:00,74.78,74.79,74.76,74.79,3900.0,43.0265,43.0323,43.015,43.0323,3900.0
2006-07-18 12:00:00,74.79,74.79,74.69,74.72,10300.0,43.0323,43.0323,42.9747,42.992,10300.0
2006-07-18 12:05:00,74.67,74.69,74.65,74.65,10400.0,42.9632,42.9747,42.9517,42.9517,10400.0
2006-07-18 12:10:00,74.65,74.73,74.65,74.71,7400.0,42.9517,42.9978,42.9517,42.9862,7400.0
2006-07-18 12:15:00,74.69,74.69,74.65,74.66,7700.0,42.9747,42.9747,42.9517,42.9575,7700.0
2006-07-18 12:20:00,74.66,74.66,74.57,74.58,14100.0,42.9575,42.9575,42.9057,42.9114,14100.0
2006-07-18 12:25:00,74.58,74.66,74.57,74.64,12300.0,42.9114,42.9575,42.9057,42.946,12300.0
2006-07-18 12:30:00,74.65,74.66,74.57,74.57,15200.0,42.9517,42.9575,42.9057,42.9057,15200.0
2006-07-18 12:35:00,74.58,74.63,74.54,74.54,33900.0,42.9114,42.9402,42.8884,42.8884,33900.0
2006-07-18 12:40:00,74.54,74.61,74.54,74.55,18900.0,42.8884,42.9287,42.8884,42.8942,18900.0
2006-07-18 12:45:00,74.55,74.56,74.48,74.48,12200.0,42.8942,42.8999,42.8539,42.8539,12200.0
2006-07-18 12:50:00,74.48,74.49,74.37,74.4,24700.0,42.8539,42.8597,42.7906,42.8079,24700.0
2006-07-18 12:55:00,74.4,74.4,74.28,74.33,15900.0,42.8079,42.8079,42.7388,42.7676,15900.0
2006-07-18 13:00:00,74.35,74.35,74.04,74.05,19800.0,42.7791,42.7791,42.6007,42.6065,19800.0
2006-07-18 13:05:00,74.05,74.18,74.05,74.11,19200.0,42.6065,42.6813,42.6065,42.641,19200.0
2006-07-18 13:10:00,74.12,74.18,74.09,74.09,15000.0,42.6468,42.6813,42.6295,42.6295,15000.0
2006-07-18 13:15:00,74.04,74.05,73.9,73.91,27200.0,42.6007,42.6065,42.5202,42.5259,27200.0
2006-07-18 13:20:00,73.91,73.91,73.77,73.81,20500.0,42.5259,42.5259,42.4454,42.4684,20500.0
2006-07-18 13:25:00,73.81,73.97,73.81,73.91,18100.0,42.4684,42.5605,42.4684,42.5259,18100.0
2006-07-18 13:30:00,73.92,73.92,73.74,73.74,16200.0,42.5317,42.5317,42.4281,42.4281,16200.0
2006-07-18 13:35:00,73.75,73.93,73.75,73.88,37700.0,42.4339,42.5375,42.4339,42.5087,37700.0
2006-07-18 13:40:00,73.86,73.86,73.66,73.67,22700.0,42.4972,42.4972,42.3821,42.3879,22700.0
2006-07-18 13:45:00,73.67,73.7,73.52,73.55,33400.0,42.3879,42.4051,42.3016,42.3188,33400.0
2006-07-18 13:50:00,73.55,73.58,73.54,73.58,20000.0,42.3188,42.3361,42.3131,42.3361,20000.0
2006-07-18 13:55:00,73.57,73.63,73.53,73.54,22400.0,42.3303,42.3648,42.3073,42.3131,22400.0
2006-07-18 14:00:00,73.53,73.76,73.53,73.76,22000.0,42.3073,42.4396,42.3073,42.4396,22000.0
2006-07-18 14:05:00,73.76,73.79,73.71,73.73,21300.0,42.4396,42.4569,42.4109,42.4224,21300.0
2006-07-18 14:10:00,73.72,73.79,73.68,73.68,14900.0,42.4166,42.4569,42.3936,42.3936,14900.0
2006-07-18 14:15:00,73.66,73.83,73.66,73.81,20900.0,42.3821,42.4799,42.3821,42.4684,20900.0
2006-07-18 14:20:00,73.81,73.84,73.76,73.82,19500.0,42.4684,42.4857,42.4396,42.4742,19500.0
2006-07-18 14:25:00,73.82,74.06,73.81,74.01,23400.0,42.4742,42.6123,42.4684,42.5835,23400.0
2006-07-18 14:30:00,74.02,74.02,73.88,73.89,17100.0,42.5892,42.5892,42.5087,42.5144,17100.0
2006-07-18 14:35:00,73.91,74.13,73.91,74.12,13000.0,42.5259,42.6525,42.5259,42.6468,13000.0
2006-07-18 14:40:00,74.12,74.18,74.03,74.04,22900.0,42.6468,42.6813,42.595,42.6007,22900.0
2006-07-18 14:45:00,74.04,74.05,74.01,74.04,30700.0,42.6007,42.6065,42.5835,42.6007,30700.0
2006-07-18 14:50:00,74.05,74.17,74.04,74.17,19500.0,42.6065,42.6755,42.6007,42.6755,19500.0
2006-07-18 14:55:00,74.18,74.18,74.1,74.18,11600.0,42.6813,42.6813,42.6353,42.6813,11600.0
2006-07-18 15:00:00,74.18,74.25,74.16,74.16,16000.0,42.6813,42.7216,42.6698,42.6698,16000.0
2006-07-18 15:05:00,74.15,74.19,74.11,74.17,20600.0,42.664,42.6871,42.641,42.6755,20600.0
2006-07-18 15:10:00,74.17,74.17,74.01,74.07,19800.0,42.6755,42.6755,42.5835,42.618,19800.0
2006-07-18 15:15:00,74.07,74.18,74.07,74.16,23500.0,42.618,42.6813,42.618,42.6698,23500.0
2006-07-18 15:20:00,74.16,74.17,74.01,74.03,22100.0,42.6698,42.6755,42.5835,42.595,22100.0
2006-07-18 15:25:00,74.03,74.11,74.0,74.11,25800.0,42.595,42.641,42.5777,42.641,25800.0
2006-07-18 15:30:00,74.11,74.23,74.11,74.23,22000.0,42.641,42.7101,42.641,42.7101,22000.0
2006-07-18 15:35:00,74.27,74.31,74.25,74.31,53800.0,42.7331,42.7561,42.7216,42.7561,53800.0
2006-07-18 15:40:00,74.32,74.48,74.3,74.47,33900.0,42.7619,42.8539,42.7503,42.8482,33900.0
2006-07-18 15:45:00,74.46,74.76,74.45,74.76,53700.0,42.8424,43.015,42.8367,43.015,53700.0
2006-07-18 15:50:00,74.74,74.74,74.53,74.65,38700.0,43.0035,43.0035,42.8827,42.9517,38700.0
2006-07-18 15:55:00,74.64,74.65,74.56,74.62,34400.0,42.946,42.9517,42.8999,42.9345,34400.0
2006-07-19 09:30:00,74.9,74.9,74.83,74.85,24400.0,43.0956,43.0956,43.0553,43.0668,24400.0
2006-07-19 09:35:00,74.84,75.11,74.84,75.11,17100.0,43.061,43.2164,43.061,43.2164,17100.0
2006-07-19 09:40:00,75.15,75.23,75.15,75.22,9900.0,43.2394,43.2854,43.2394,43.2797,9900.0
2006-07-19 09:45:00,75.22,75.27,75.21,75.27,16300.0,43.2797,43.3085,43.2739,43.3085,16300.0
2006-07-19 09:50:00,75.26,75.48,75.26,75.48,28600.0,43.3027,43.4293,43.3027,43.4293,28600.0
2006-07-19 09:55:00,75.48,75.48,75.24,75.24,13700.0,43.4293,43.4293,43.2912,43.2912,13700.0
2006-07-19 10:00:00,75.26,75.55,75.25,75.54,29100.0,43.3027,43.4696,43.297,43.4638,29100.0
2006-07-19 10:05:00,75.54,75.65,75.53,75.57,25200.0,43.4638,43.5271,43.4581,43.4811,25200.0
2006-07-19 10:10:00,75.51,75.66,75.51,75.58,13600.0,43.4465,43.5329,43.4465,43.4868,13600.0
2006-07-19 10:15:00,75.63,75.7,75.59,75.62,17600.0,43.5156,43.5559,43.4926,43.5098,17600.0
2006-07-19 10:20:00,75.63,75.63,75.49,75.51,6500.0,43.5156,43.5156,43.435,43.4465,6500.0
2006-07-19 10:25:00,75.49,75.65,75.41,75.61,28300.0,43.435,43.5271,43.389,43.5041,28300.0
2006-07-19 10:30:00,75.62,75.67,75.61,75.61,23000.0,43.5098,43.5386,43.5041,43.5041,23000.0
2006-07-19 10:35:00,75.62,75.92,75.6,75.87,33700.0,43.5098,43.6825,43.4983,43.6537,33700.0
2006-07-19 10:40:00,75.89,75.93,75.87,75.93,45500.0,43.6652,43.6882,43.6537,43.6882,45500.0
2006-07-19 10:45:00,75.93,75.95,75.87,75.87,27700.0,43.6882,43.6997,43.6537,43.6537,27700.0
2006-07-19 10:50:00,75.87,75.89,75.75,75.75,32200.0,43.6537,43.6652,43.5846,43.5846,32200.0
2006-07-19 10:55:00,75.75,75.85,75.71,75.85,25800.0,43.5846,43.6422,43.5616,43.6422,25800.0
2006-07-19 11:00:00,75.84,75.88,75.81,75.85,43600.0,43.6364,43.6594,43.6192,43.6422,43600.0
2006-07-19 11:05:00,75.84,75.88,75.78,75.84,33400.0,43.6364,43.6594,43.6019,43.6364,33400.0
2006-07-19 11:10:00,75.84,75.87,75.72,75.84,30900.0,43.6364,43.6537,43.5674,43.6364,30900.0
2006-07-19 11:15:00,75.83,75.88,75.82,75.85,21500.0,43.6307,43.6594,43.6249,43.6422,21500.0
2006-07-19 11:20:00,75.85,75.87,75.76,75.76,20200.0,43.6422,43.6537,43.5904,43.5904,20200.0
2006-07-19 11:25:00,75.76,75.79,75.73,75.73,28000.0,43.5904,43.6077,43.5731,43.5731,28000.0
2006-07-19 11:30:00,75.74,75.74,75.61,75.71,29500.0,43.5789,43.5789,43.5041,43.5616,29500.0
2006-07-19 11:35:00,75.71,75.75,75.58,75.62,22700.0,43.5616,43.5846,43.4868,43.5098,22700.0
2006-07-19 11:40:00,75.65,75.71,74.84,75.69,9500.0,43.5271,43.5616,43.061,43.5501,9500.0
2006-07-19 11:45:00,75.67,75.69,75.58,75.58,11100.0,43.5386,43.5501,43.4868,43.4868,11100.0
2006-07-19 11:50:00,75.58,75.68,75.57,75.6,15500.0,43.4868,43.5444,43.4811,43.4983,15500.0
2006-07-19 11:55:00,75.6,75.6,75.51,75.54,9500.0,43.4983,43.4983,43.4465,43.4638,9500.0
2006-07-19 12:00:00,75.54,75.54,75.36,75.39,22000.0,43.4638,43.4638,43.3602,43.3775,22000.0
2006-07-19 12:05:00,75.39,75.56,75.39,75.43,19100.0,43.3775,43.4753,43.3775,43.4005,19100.0
2006-07-19 12:10:00,75.42,75.42,75.36,75.39,20500.0,43.3948,43.3948,43.3602,43.3775,20500.0
2006-07-19 12:15:00,75.39,75.39,75.2,75.26,19800.0,43.3775,43.3775,43.2682,43.3027,19800.0
2006-07-19 12:20:00,75.26,75.37,75.26,75.31,12900.0,43.3027,43.366,43.3027,43.3315,12900.0
2006-07-19 12:25:00,75.31,75.36,75.27,75.31,15800.0,43.3315,43.3602,43.3085,43.3315,15800.0
2006-07-19 12:30:00,75.31,75.35,75.25,75.32,17900.0,43.3315,43.3545,43.297,43.3372,17900.0
2006-07-19 12:35:00,75.33,75.33,75.19,75.25,27900.0,43.343,43.343,43.2624,43.297,27900.0
2006-07-19 12:40:00,75.23,75.27,75.18,75.27,21200.0,43.2854,43.3085,43.2567,43.3085,21200.0
2006-07-19 12:45:00,75.24,75.3,75.24,75.26,11700.0,43.2912,43.3257,43.2912,43.3027,11700.0
2006-07-19 12:50:00,75.24,75.25,75.09,75.11,10100.0,43.2912,43.297,43.2049,43.2164,10100.0
2006-07-19 12:55:00,75.11,75.13,75.08,75.09,17700.0,43.2164,43.2279,43.1991,43.2049,17700.0
2006-07-19 13:00:00,75.11,75.13,75.07,75.11,21700.0,43.2164,43.2279,43.1934,43.2164,21700.0
2006-07-19 13:05:00,75.11,75.17,75.1,75.17,11800.0,43.2164,43.2509,43.2106,43.2509,11800.0
2006-07-19 13:10:00,75.19,75.43,75.16,75.41,14800.0,43.2624,43.4005,43.2452,43.389,14800.0
2006-07-19 13:15:00,75.42,75.42,75.29,75.32,14700.0,43.3948,43.3948,43.32,43.3372,14700.0
2006-07-19 13:20:00,75.34,75.46,75.33,75.46,9500.0,43.3487,43.4178,43.343,43.4178,9500.0
2006-07-19 13:25:00,75.48,75.65,75.48,75.61,12900.0,43.4293,43.5271,43.4293,43.5041,12900.0
2006-07-19 13:30:00,75.61,75.64,75.59,75.6,12700.0,43.5041,43.5213,43.4926,43.4983,12700.0
2006-07-19 13:35:00,75.64,75.64,75.51,75.51,10400.0,43.5213,43.5213,43.4465,43.4465,10400.0
2006-07-19 13:40:00,75.52,75.54,75.46,75.46,15300.0,43.4523,43.4638,43.4178,43.4178,15300.0
2006-07-19 13:45:00,75.49,75.49,75.36,75.44,14500.0,43.435,43.435,43.3602,43.4063,14500.0
2006-07-19 13:50:00,75.45,75.46,75.42,75.46,22400.0,43.412,43.4178,43.3948,43.4178,22400.0
2006-07-19 13:55:00,75.47,75.64,75.47,75.6,19300.0,43.4235,43.5213,43.4235,43.4983,19300.0
2006-07-19 14:00:00,75.6,75.62,75.51,75.52,19800.0,43.4983,43.5098,43.4465,43.4523,19800.0
2006-07-19 14:05:00,75.52,75.55,75.46,75.55,18500.0,43.4523,43.4696,43.4178,43.4696,18500.0
2006-07-19 14:10:00,75.56,75.62,75.56,75.59,17400.0,43.4753,43.5098,43.4753,43.4926,17400.0
2006-07-19 14:15:00,75.59,75.59,75.51,75.59,22200.0,43.4926,43.4926,43.4465,43.4926,22200.0
2006-07-19 14:20:00,75.58,75.62,75.53,75.55,22700.0,43.4868,43.5098,43.4581,43.4696,22700.0
2006-07-19 14:25:00,75.55,75.63,75.55,75.6,21200.0,43.4696,43.5156,43.4696,43.4983,21200.0
2006-07-19 14:30:00,75.61,75.61,75.54,75.55,24600.0,43.5041,43.5041,43.4638,43.4696,24600.0
2006-07-19 14:35:00,75.55,75.65,75.53,75.65,15500.0,43.4696,43.5271,43.4581,43.5271,15500.0
2006-07-19 14:40:00,75.65,75.72,75.64,75.68,29500.0,43.5271,43.5674,43.5213,43.5444,29500.0
2006-07-19 14:45:00,75.67,75.71,75.63,75.64,26200.0,43.5386,43.5616,43.5156,43.5213,26200.0
2006-07-19 14:50:00,75.64,75.7,75.63,75.67,18200.0,43.5213,43.5559,43.5156,43.5386,18200.0
2006-07-19 14:55:00,75.67,75.68,75.62,75.63,32500.0,43.5386,43.5444,43.5098,43.5156,32500.0
2006-07-19 15:00:00,75.64,75.64,75.55,75.55,23100.0,43.5213,43.5213,43.4696,43.4696,23100.0
2006-07-19 15:05:00,75.55,75.55,75.47,75.48,25700.0,43.4696,43.4696,43.4235,43.4293,25700.0
2006-07-19 15:10:00,75.47,75.48,75.44,75.45,23500.0,43.4235,43.4293,43.4063,43.412,23500.0
2006-07-19 15:15:00,75.45,75.45,75.36,75.36,44600.0,43.412,43.412,43.3602,43.3602,44600.0
2006-07-19 15:20:00,75.35,75.4,75.33,75.35,42900.0,43.3545,43.3833,43.343,43.3545,42900.0
2006-07-19 15:25:00,75.35,75.41,75.34,75.41,28600.0,43.3545,43.389,43.3487,43.389,28600.0
2006-07-19 15:30:00,75.41,75.51,75.4,75.51,39600.0,43.389,43.4465,43.3833,43.4465,39600.0
2006-07-19 15:35:00,75.51,75.57,75.4,75.41,43900.0,43.4465,43.4811,43.3833,43.389,43900.0
2006-07-19 15:40:00,75.41,75.46,75.37,75.38,54700.0,43.389,43.4178,43.366,43.3717,54700.0
2006-07-19 15:45:00,75.39,75.39,75.33,75.33,28700.0,43.3775,43.3775,43.343,43.343,28700.0
2006-07-19 15:50:00,75.34,75.44,75.33,75.43,43900.0,43.3487,43.4063,43.343,43.4005,43900.0
2006-07-19 15:55:00,75.42,75.43,75.4,75.41,35900.0,43.3948,43.4005,43.3833,43.389,35900.0
2006-07-20 09:30:00,75.05,75.3,75.05,75.25,40400.0,43.1819,43.3257,43.1819,43.297,40400.0
2006-07-20 09:35:00,75.24,75.55,75.13,75.45,24700.0,43.2912,43.4696,43.2279,43.412,24700.0
2006-07-20 09:40:00,75.47,75.51,75.3,75.49,60500.0,43.4235,43.4465,43.3257,43.435,60500.0
2006-07-20 09:45:00,75.5,75.68,75.49,75.68,111300.0,43.4408,43.5444,43.435,43.5444,111300.0
2006-07-20 09:50:00,75.68,75.75,75.6,75.65,25600.0,43.5444,43.5846,43.4983,43.5271,25600.0
2006-07-20 09:55:00,75.65,75.76,75.62,75.65,17200.0,43.5271,43.5904,43.5098,43.5271,17200.0
2006-07-20 10:00:00,75.66,75.82,75.62,75.81,19100.0,43.5329,43.6249,43.5098,43.6192,19100.0
2006-07-20 10:05:00,75.81,75.82,75.64,75.64,28700.0,43.6192,43.6249,43.5213,43.5213,28700.0
2006-07-20 10:10:00,75.65,75.86,75.65,75.85,33800.0,43.5271,43.6479,43.5271,43.6422,33800.0
2006-07-20 10:15:00,75.85,75.94,75.7,75.75,40400.0,43.6422,43.694,43.5559,43.5846,40400.0
2006-07-20 10:20:00,75.75,75.89,75.74,75.88,28800.0,43.5846,43.6652,43.5789,43.6594,28800.0
2006-07-20 10:25:00,75.9,76.0,75.88,76.0,49000.0,43.6709,43.7285,43.6594,43.7285,49000.0
2006-07-20 10:30:00,76.0,76.15,76.0,76.11,58300.0,43.7285,43.8148,43.7285,43.7918,58300.0
2006-07-20 10:35:00,76.12,76.19,76.06,76.07,37700.0,43.7975,43.8378,43.763,43.7688,37700.0
2006-07-20 10:40:00,76.06,76.06,75.94,76.0,45300.0,43.763,43.763,43.694,43.7285,45300.0
2006-07-20 10:45:00,76.0,76.04,75.95,76.02,22600.0,43.7285,43.7515,43.6997,43.74,22600.0
2006-07-20 10:50:00,76.06,76.1,75.89,75.9,30400.0,43.763,43.786,43.6652,43.6709,30400.0
2006-07-20 10:55:00,75.9,76.12,75.89,76.11,44500.0,43.6709,43.7975,43.6652,43.7918,44500.0
2006-07-20 11:00:00,76.12,76.26,76.12,76.26,27300.0,43.7975,43.8781,43.7975,43.8781,27300.0
2006-07-20 11:05:00,76.27,76.33,76.25,76.33,30600.0,43.8838,43.9184,43.8723,43.9184,30600.0
2006-07-20 11:10:00,76.29,76.34,76.26,76.29,19700.0,43.8953,43.9241,43.8781,43.8953,19700.0
2006-07-20 11:15:00,76.29,76.32,76.12,76.16,18500.0,43.8953,43.9126,43.7975,43.8205,18500.0
2006-07-20 11:20:00,76.17,76.22,76.14,76.22,15000.0,43.8263,43.8551,43.809,43.8551,15000.0
2006-07-20 11:25:00,76.23,76.24,76.19,76.2,16000.0,43.8608,43.8666,43.8378,43.8436,16000.0
2006-07-20 11:30:00,76.2,76.33,76.18,76.32,30800.0,43.8436,43.9184,43.832,43.9126,30800.0
2006-07-20 11:35:00,76.28,76.3,76.1,76.12,11400.0,43.8896,43.9011,43.786,43.7975,11400.0
2006-07-20 11:40:00,76.12,76.28,76.11,76.25,11100.0,43.7975,43.8896,43.7918,43.8723,11100.0
2006-07-20 11:45:00,76.24,76.25,76.17,76.2,15100.0,43.8666,43.8723,43.8263,43.8436,15100.0
2006-07-20 11:50:00,76.2,76.21,76.19,76.19,20200.0,43.8436,43.8493,43.8378,43.8378,20200.0
2006-07-20 11:55:00,76.2,76.22,76.19,76.22,16900.0,43.8436,43.8551,43.8378,43.8551,16900.0
2006-07-20 12:00:00,76.21,76.26,76.18,76.26,18400.0,43.8493,43.8781,43.832,43.8781,18400.0
2006-07-20 12:05:00,76.23,76.23,76.18,76.21,21000.0,43.8608,43.8608,43.832,43.8493,21000.0
2006-07-20 12:10:00,76.23,76.23,76.15,76.15,13400.0,43.8608,43.8608,43.8148,43.8148,13400.0
2006-07-20 12:15:00,76.15,76.3,76.12,76.2,38000.0,43.8148,43.9011,43.7975,43.8436,38000.0
2006-07-20 12:20:00,76.2,76.29,76.2,76.27,23700.0,43.8436,43.8953,43.8436,43.8838,23700.0
2006-07-20 12:25:00,76.28,76.32,76.25,76.26,16200.0,43.8896,43.9126,43.8723,43.8781,16200.0
2006-07-20 12:30:00,76.25,76.27,76.22,76.27,19400.0,43.8723,43.8838,43.8551,43.8838,19400.0
2006-07-20 12:35:00,76.27,76.37,76.26,76.31,19800.0,43.8838,43.9414,43.8781,43.9068,19800.0
2006-07-20 12:40:00,76.31,76.36,76.31,76.35,16500.0,43.9068,43.9356,43.9068,43.9299,16500.0
2006-07-20 12:45:00,76.36,76.37,76.32,76.32,19900.0,43.9356,43.9414,43.9126,43.9126,19900.0
2006-07-20 12:50:00,76.32,76.36,76.32,76.32,13500.0,43.9126,43.9356,43.9126,43.9126,13500.0
2006-07-20 12:55:00,76.33,76.33,76.28,76.3,9000.0,43.9184,43.9184,43.8896,43.9011,9000.0
2006-07-20 13:00:00,76.32,76.43,76.32,76.35,10300.0,43.9126,43.9759,43.9126,43.9299,10300.0
2006-07-20 13:05:00,76.37,76.42,76.34,76.41,13600.0,43.9414,43.9701,43.9241,43.9644,13600.0
2006-07-20 13:10:00,76.4,76.41,76.3,76.36,20000.0,43.9586,43.9644,43.9011,43.9356,20000.0
2006-07-20 13:15:00,76.36,76.4,76.34,76.36,62100.0,43.9356,43.9586,43.9241,43.9356,62100.0
2006-07-20 13:20:00,76.37,76.38,76.29,76.29,17100.0,43.9414,43.9471,43.8953,43.8953,17100.0
2006-07-20 13:25:00,76.29,76.29,76.27,76.27,5600.0,43.8953,43.8953,43.8838,43.8838,5600.0
2006-07-20 13:30:00,76.27,76.27,76.21,76.22,12200.0,43.8838,43.8838,43.8493,43.8551,12200.0
2006-07-20 13:35:00,76.21,76.22,76.13,76.13,16700.0,43.8493,43.8551,43.8033,43.8033,16700.0
2006-07-20 13:40:00,76.13,76.13,75.96,75.98,20400.0,43.8033,43.8033,43.7055,43.717,20400.0
2006-07-20 13:45:00,75.98,76.01,75.96,76.01,22200.0,43.717,43.7342,43.7055,43.7342,22200.0
2006-07-20 13:50:00,76.01,76.06,75.98,76.06,18600.0,43.7342,43.763,43.717,43.763,18600.0
2006-07-20 13:55:00,76.06,76.06,76.0,76.05,8400.0,43.763,43.763,43.7285,43.7572,8400.0
2006-07-20 14:00:00,76.06,76.23,76.06,76.11,24100.0,43.763,43.8608,43.763,43.7918,24100.0
2006-07-20 14:05:00,76.11,76.13,75.81,75.81,25700.0,43.7918,43.8033,43.6192,43.6192,25700.0
2006-07-20 14:10:00,75.8,75.82,75.62,75.62,29600.0,43.6134,43.6249,43.5098,43.5098,29600.0
2006-07-20 14:15:00,75.62,75.63,75.52,75.57,20900.0,43.5098,43.5156,43.4523,43.4811,20900.0
2006-07-20 14:20:00,75.56,75.56,75.44,75.47,19600.0,43.4753,43.4753,43.4063,43.4235,19600.0
2006-07-20 14:25:00,75.48,75.48,75.34,75.44,25300.0,43.4293,43.4293,43.3487,43.4063,25300.0
2006-07-20 14:30:00,75.44,75.65,75.44,75.65,19600.0,43.4063,43.5271,43.4063,43.5271,19600.0
2006-07-20 14:35:00,75.64,75.68,75.6,75.61,34700.0,43.5213,43.5444,43.4983,43.5041,34700.0
2006-07-20 14:40:00,75.62,75.69,75.59,75.65,20000.0,43.5098,43.5501,43.4926,43.5271,20000.0
2006-07-20 14:45:00,75.65,75.8,75.65,75.79,20800.0,43.5271,43.6134,43.5271,43.6077,20800.0
2006-07-20 14:50:00,75.79,75.79,75.75,75.78,14100.0,43.6077,43.6077,43.5846,43.6019,14100.0
2006-07-20 14:55:00,75.79,75.81,75.7,75.7,12300.0,43.6077,43.6192,43.5559,43.5559,12300.0
2006-07-20 15:00:00,75.7,75.7,75.63,75.64,18800.0,43.5559,43.5559,43.5156,43.5213,18800.0
2006-07-20 15:05:00,75.64,75.76,75.64,75.74,14700.0,43.5213,43.5904,43.5213,43.5789,14700.0
2006-07-20 15:10:00,75.75,75.8,75.73,75.8,7500.0,43.5846,43.6134,43.5731,43.6134,7500.0
2006-07-20 15:15:00,75.8,75.92,75.79,75.88,12300.0,43.6134,43.6825,43.6077,43.6594,12300.0
2006-07-20 15:20:00,75.87,75.87,75.75,75.78,27300.0,43.6537,43.6537,43.5846,43.6019,27300.0
2006-07-20 15:25:00,75.79,75.82,75.75,75.8,17700.0,43.6077,43.6249,43.5846,43.6134,17700.0
2006-07-20 15:30:00,75.81,75.84,75.75,75.81,15500.0,43.6192,43.6364,43.5846,43.6192,15500.0
2006-07-20 15:35:00,75.81,75.82,75.76,75.8,10500.0,43.6192,43.6249,43.5904,43.6134,10500.0
2006-07-20 15:40:00,75.79,75.79,75.75,75.75,24800.0,43.6077,43.6077,43.5846,43.5846,24800.0
2006-07-20 15:45:00,75.75,75.8,75.75,75.77,18200.0,43.5846,43.6134,43.5846,43.5961,18200.0
2006-07-20 15:50:00,75.77,75.78,75.7,75.71,32600.0,43.5961,43.6019,43.5559,43.5616,32600.0
2006-07-20 15:55:00,75.72,75.77,75.71,75.76,35200.0,43.5674,43.5961,43.5616,43.5904,35200.0
2006-07-21 09:30:00,76.1,76.1,75.76,75.77,220800.0,43.786,43.786,43.5904,43.5961,220800.0
2006-07-21 09:35:00,75.76,75.94,75.56,75.93,14400.0,43.5904,43.694,43.4753,43.6882,14400.0
2006-07-21 09:40:00,75.96,76.16,75.96,75.99,21000.0,43.7055,43.8205,43.7055,43.7227,21000.0
2006-07-21 09:45:00,75.99,75.99,75.51,75.6,22800.0,43.7227,43.7227,43.4465,43.4983,22800.0
2006-07-21 09:50:00,75.6,76.1,75.6,76.07,15500.0,43.4983,43.786,43.4983,43.7688,15500.0
2006-07-21 09:55:00,76.07,76.14,76.0,76.01,16600.0,43.7688,43.809,43.7285,43.7342,16600.0
2006-07-21 10:00:00,75.96,76.17,75.96,76.06,20200.0,43.7055,43.8263,43.7055,43.763,20200.0
2006-07-21 10:05:00,76.06,76.11,75.97,76.11,46500.0,43.763,43.7918,43.7112,43.7918,46500.0
2006-07-21 10:10:00,76.11,76.11,76.02,76.02,28600.0,43.7918,43.7918,43.74,43.74,28600.0
2006-07-21 10:15:00,76.07,76.11,75.98,76.09,37400.0,43.7688,43.7918,43.717,43.7803,37400.0
2006-07-21 10:20:00,76.1,76.18,76.1,76.14,19300.0,43.786,43.832,43.786,43.809,19300.0
2006-07-21 10:25:00,76.13,76.17,76.06,76.1,24900.0,43.8033,43.8263,43.763,43.786,24900.0
2006-07-21 10:30:00,76.1,76.15,76.04,76.11,15700.0,43.786,43.8148,43.7515,43.7918,15700.0
2006-07-21 10:35:00,76.12,76.47,76.11,76.4,31400.0,43.7975,43.9989,43.7918,43.9586,31400.0
2006-07-21 10:40:00,76.41,76.6,76.1,76.55,27500.0,43.9644,44.0737,43.786,44.0449,27500.0
2006-07-21 10:45:00,76.54,76.61,76.45,76.61,24000.0,44.0392,44.0795,43.9874,44.0795,24000.0
2006-07-21 10:50:00,76.63,76.74,76.63,76.74,18200.0,44.091,44.1543,44.091,44.1543,18200.0
2006-07-21 10:55:00,76.75,76.81,76.55,76.55,32000.0,44.16,44.1945,44.0449,44.0449,32000.0
2006-07-21 11:00:00,76.55,76.55,76.38,76.42,22600.0,44.0449,44.0449,43.9471,43.9701,22600.0
2006-07-21 11:05:00,76.42,76.46,76.41,76.43,20700.0,43.9701,43.9932,43.9644,43.9759,20700.0
2006-07-21 11:10:00,76.43,76.45,76.31,76.36,18200.0,43.9759,43.9874,43.9068,43.9356,18200.0
2006-07-21 11:15:00,76.36,76.57,76.36,76.57,20800.0,43.9356,44.0564,43.9356,44.0564,20800.0
2006-07-21 11:20:00,76.58,76.65,76.51,76.51,16100.0,44.0622,44.1025,44.0219,44.0219,16100.0
2006-07-21 11:25:00,76.51,76.51,76.31,76.31,13500.0,44.0219,44.0219,43.9068,43.9068,13500.0
2006-07-21 11:30:00,76.3,76.34,76.26,76.26,19900.0,43.9011,43.9241,43.8781,43.8781,19900.0
2006-07-21 11:35:00,76.26,76.26,76.15,76.15,17000.0,43.8781,43.8781,43.8148,43.8148,17000.0
2006-07-21 11:40:00,76.16,76.25,76.16,76.25,18000.0,43.8205,43.8723,43.8205,43.8723,18000.0
2006-07-21 11:45:00,76.26,76.49,76.26,76.49,14700.0,43.8781,44.0104,43.8781,44.0104,14700.0
2006-07-21 11:50:00,76.5,76.67,76.5,76.67,20200.0,44.0162,44.114,44.0162,44.114,20200.0
2006-07-21 11:55:00,76.67,76.7,76.64,76.64,19100.0,44.114,44.1312,44.0967,44.0967,19100.0
2006-07-21 12:00:00,76.64,76.65,76.43,76.44,12100.0,44.0967,44.1025,43.9759,43.9816,12100.0
2006-07-21 12:05:00,76.42,76.47,76.31,76.31,19600.0,43.9701,43.9989,43.9068,43.9068,19600.0
2006-07-21 12:10:00,76.3,76.31,76.15,76.2,22200.0,43.9011,43.9068,43.8148,43.8436,22200.0
2006-07-21 12:15:00,76.2,76.2,76.14,76.16,24000.0,43.8436,43.8436,43.809,43.8205,24000.0
2006-07-21 12:20:00,76.18,76.25,76.17,76.25,15900.0,43.832,43.8723,43.8263,43.8723,15900.0
2006-07-21 12:25:00,76.25,76.26,76.15,76.16,13400.0,43.8723,43.8781,43.8148,43.8205,13400.0
2006-07-21 12:30:00,76.16,76.33,76.16,76.24,15400.0,43.8205,43.9184,43.8205,43.8666,15400.0
2006-07-21 12:35:00,76.21,76.21,76.1,76.11,23800.0,43.8493,43.8493,43.786,43.7918,23800.0
2006-07-21 12:40:00,76.1,76.11,76.08,76.11,9200.0,43.786,43.7918,43.7745,43.7918,9200.0
2006-07-21 12:45:00,76.12,76.21,76.11,76.11,20300.0,43.7975,43.8493,43.7918,43.7918,20300.0
2006-07-21 12:50:00,76.08,76.08,75.97,76.0,19800.0,43.7745,43.7745,43.7112,43.7285,19800.0
2006-07-21 12:55:00,76.0,76.02,75.98,76.02,24100.0,43.7285,43.74,43.717,43.74,24100.0
2006-07-21 13:00:00,76.02,76.06,75.98,75.98,10400.0,43.74,43.763,43.717,43.717,10400.0
2006-07-21 13:05:00,75.98,76.14,75.93,76.11,16900.0,43.717,43.809,43.6882,43.7918,16900.0
2006-07-21 13:10:00,76.1,76.18,76.1,76.15,23300.0,43.786,43.832,43.786,43.8148,23300.0
2006-07-21 13:15:00,76.15,76.18,76.14,76.16,15400.0,43.8148,43.832,43.809,43.8205,15400.0
2006-07-21 13:20:00,76.14,76.15,76.14,76.15,10700.0,43.809,43.8148,43.809,43.8148,10700.0
2006-07-21 13:25:00,76.15,76.2,76.14,76.15,10800.0,43.8148,43.8436,43.809,43.8148,10800.0
2006-07-21 13:30:00,76.17,76.27,76.15,76.27,10900.0,43.8263,43.8838,43.8148,43.8838,10900.0
2006-07-21 13:35:00,76.28,76.3,76.24,76.25,11000.0,43.8896,43.9011,43.8666,43.8723,11000.0
2006-07-21 13:40:00,76.24,76.24,76.16,76.19,14400.0,43.8666,43.8666,43.8205,43.8378,14400.0
2006-07-21 13:45:00,76.21,76.21,76.16,76.19,18700.0,43.8493,43.8493,43.8205,43.8378,18700.0
2006-07-21 13:50:00,76.18,76.2,76.15,76.16,25000.0,43.832,43.8436,43.8148,43.8205,25000.0
2006-07-21 13:55:00,76.18,76.2,76.15,76.15,17600.0,43.832,43.8436,43.8148,43.8148,17600.0
2006-07-21 14:00:00,76.14,76.15,76.05,76.08,23300.0,43.809,43.8148,43.7572,43.7745,23300.0
2006-07-21 14:05:00,76.09,76.19,76.08,76.1,15300.0,43.7803,43.8378,43.7745,43.786,15300.0
2006-07-21 14:10:00,76.08,76.1,75.95,75.99,9800.0,43.7745,43.786,43.6997,43.7227,9800.0
2006-07-21 14:15:00,76.0,76.0,75.93,75.97,13800.0,43.7285,43.7285,43.6882,43.7112,13800.0
2006-07-21 14:20:00,75.97,75.99,75.82,75.82,14900.0,43.7112,43.7227,43.6249,43.6249,14900.0
2006-07-21 14:25:00,75.84,76.1,75.83,75.94,97100.0,43.6364,43.786,43.6307,43.694,97100.0
2006-07-21 14:30:00,75.92,75.92,75.83,75.85,15400.0,43.6825,43.6825,43.6307,43.6422,15400.0
2006-07-21 14:35:00,75.86,75.87,75.78,75.87,24800.0,43.6479,43.6537,43.6019,43.6537,24800.0
2006-07-21 14:40:00,75.86,75.95,75.86,75.89,22100.0,43.6479,43.6997,43.6479,43.6652,22100.0
2006-07-21 14:45:00,75.9,75.9,75.78,75.78,21000.0,43.6709,43.6709,43.6019,43.6019,21000.0
2006-07-21 14:50:00,75.78,75.79,75.73,75.79,23900.0,43.6019,43.6077,43.5731,43.6077,23900.0
2006-07-21 14:55:00,75.81,75.84,75.75,75.76,9800.0,43.6192,43.6364,43.5846,43.5904,9800.0
2006-07-21 15:00:00,75.77,75.84,75.75,75.84,16800.0,43.5961,43.6364,43.5846,43.6364,16800.0
2006-07-21 15:05:00,75.84,75.89,75.8,75.81,20500.0,43.6364,43.6652,43.6134,43.6192,20500.0
2006-07-21 15:10:00,75.82,75.91,75.8,75.89,24900.0,43.6249,43.6767,43.6134,43.6652,24900.0
2006-07-21 15:15:00,75.89,75.9,75.77,75.77,19700.0,43.6652,43.6709,43.5961,43.5961,19700.0
2006-07-21 15:20:00,75.79,75.8,75.74,75.76,22300.0,43.6077,43.6134,43.5789,43.5904,22300.0
2006-07-21 15:25:00,75.76,75.8,75.71,75.72,13000.0,43.5904,43.6134,43.5616,43.5674,13000.0
2006-07-21 15:30:00,75.72,75.83,75.71,75.78,27800.0,43.5674,43.6307,43.5616,43.6019,27800.0
2006-07-21 15:35:00,75.78,75.8,75.7,75.7,34900.0,43.6019,43.6134,43.5559,43.5559,34900.0
2006-07-21 15:40:00,75.72,75.81,75.67,75.81,32200.0,43.5674,43.6192,43.5386,43.6192,32200.0
2006-07-21 15:45:00,75.81,75.85,75.75,75.78,37000.0,43.6192,43.6422,43.5846,43.6019,37000.0
2006-07-21 15:50:00,75.79,75.81,75.71,75.73,38200.0,43.6077,43.6192,43.5616,43.5731,38200.0
2006-07-21 15:55:00,75.72,75.75,75.65,75.67,29100.0,43.5674,43.5846,43.5271,43.5386,29100.0
2006-07-24 09:30:00,76.05,76.1,75.93,75.97,42800.0,43.7572,43.786,43.6882,43.7112,42800.0
2006-07-24 09:35:00,75.98,76.2,75.98,76.08,31200.0,43.717,43.8436,43.717,43.7745,31200.0
2006-07-24 09:40:00,76.07,76.21,76.07,76.11,16500.0,43.7688,43.8493,43.7688,43.7918,16500.0
2006-07-24 09:45:00,76.11,76.3,76.11,76.21,21100.0,43.7918,43.9011,43.7918,43.8493,21100.0
2006-07-24 09:50:00,76.2,76.27,76.18,76.22,31100.0,43.8436,43.8838,43.832,43.8551,31100.0
2006-07-24 09:55:00,76.25,76.53,76.21,76.51,25000.0,43.8723,44.0334,43.8493,44.0219,25000.0
2006-07-24 10:00:00,76.51,76.59,76.45,76.54,39100.0,44.0219,44.068,43.9874,44.0392,39100.0
2006-07-24 10:05:00,76.54,76.55,76.35,76.4,45600.0,44.0392,44.0449,43.9299,43.9586,45600.0
2006-07-24 10:10:00,76.4,76.58,76.4,76.57,25400.0,43.9586,44.0622,43.9586,44.0564,25400.0
2006-07-24 10:15:00,76.58,76.72,76.51,76.54,35600.0,44.0622,44.1428,44.0219,44.0392,35600.0
2006-07-24 10:20:00,76.55,76.73,76.54,76.65,28800.0,44.0449,44.1485,44.0392,44.1025,28800.0
2006-07-24 10:25:00,76.64,76.69,76.48,76.55,12700.0,44.0967,44.1255,44.0047,44.0449,12700.0
2006-07-24 10:30:00,76.56,76.72,76.55,76.55,25500.0,44.0507,44.1428,44.0449,44.0449,25500.0
2006-07-24 10:35:00,76.49,76.56,76.49,76.53,22500.0,44.0104,44.0507,44.0104,44.0334,22500.0
2006-07-24 10:40:00,76.53,76.57,76.47,76.51,15000.0,44.0334,44.0564,43.9989,44.0219,15000.0
2006-07-24 10:45:00,76.51,76.55,76.5,76.55,8100.0,44.0219,44.0449,44.0162,44.0449,8100.0
2006-07-24 10:50:00,76.54,76.59,76.53,76.54,8500.0,44.0392,44.068,44.0334,44.0392,8500.0
2006-07-24 10:55:00,76.54,76.6,76.54,76.54,9800.0,44.0392,44.0737,44.0392,44.0392,9800.0
2006-07-24 11:00:00,76.53,76.6,76.47,76.48,13700.0,44.0334,44.0737,43.9989,44.0047,13700.0
2006-07-24 11:05:00,76.49,76.54,76.48,76.53,14600.0,44.0104,44.0392,44.0047,44.0334,14600.0
2006-07-24 11:10:00,76.53,76.57,76.5,76.52,12700.0,44.0334,44.0564,44.0162,44.0277,12700.0
2006-07-24 11:15:00,76.55,76.57,76.5,76.53,7500.0,44.0449,44.0564,44.0162,44.0334,7500.0
2006-07-24 11:20:00,76.53,76.54,76.51,76.52,7300.0,44.0334,44.0392,44.0219,44.0277,7300.0
2006-07-24 11:25:00,76.53,76.59,76.51,76.59,73000.0,44.0334,44.068,44.0219,44.068,73000.0
2006-07-24 11:30:00,76.59,76.69,76.58,76.64,35100.0,44.068,44.1255,44.0622,44.0967,35100.0
2006-07-24 11:35:00,76.65,76.69,76.63,76.67,7800.0,44.1025,44.1255,44.091,44.114,7800.0
2006-07-24 11:40:00,76.65,76.66,76.56,76.59,9000.0,44.1025,44.1082,44.0507,44.068,9000.0
2006-07-24 11:45:00,76.58,76.73,76.58,76.73,12000.0,44.0622,44.1485,44.0622,44.1485,12000.0
2006-07-24 11:50:00,76.73,76.77,76.69,76.75,15000.0,44.1485,44.1715,44.1255,44.16,15000.0
2006-07-24 11:55:00,76.75,76.75,76.62,76.65,6600.0,44.16,44.16,44.0852,44.1025,6600.0
2006-07-24 12:00:00,76.63,76.69,76.62,76.69,19000.0,44.091,44.1255,44.0852,44.1255,19000.0
2006-07-24 12:05:00,76.69,76.74,76.65,76.66,11500.0,44.1255,44.1543,44.1025,44.1082,11500.0
2006-07-24 12:10:00,76.66,76.69,76.62,76.69,8400.0,44.1082,44.1255,44.0852,44.1255,8400.0
2006-07-24 12:15:00,76.69,76.8,76.69,76.79,12900.0,44.1255,44.1888,44.1255,44.183,12900.0
2006-07-24 12:20:00,76.78,76.82,76.78,76.81,11600.0,44.1773,44.2003,44.1773,44.1945,11600.0
2006-07-24 12:25:00,76.8,76.83,76.78,76.81,9600.0,44.1888,44.206,44.1773,44.1945,9600.0
2006-07-24 12:30:00,76.8,76.8,76.69,76.77,11700.0,44.1888,44.1888,44.1255,44.1715,11700.0
2006-07-24 12:35:00,76.77,76.78,76.68,76.78,11700.0,44.1715,44.1773,44.1197,44.1773,11700.0
2006-07-24 12:40:00,76.78,76.8,76.76,76.77,13200.0,44.1773,44.1888,44.1658,44.1715,13200.0
2006-07-24 12:45:00,76.79,76.8,76.73,76.75,11300.0,44.183,44.1888,44.1485,44.16,11300.0
2006-07-24 12:50:00,76.74,76.77,76.62,76.66,14900.0,44.1543,44.1715,44.0852,44.1082,14900.0
2006-07-24 12:55:00,76.66,76.71,76.66,76.71,12200.0,44.1082,44.137,44.1082,44.137,12200.0
2006-07-24 13:00:00,76.72,76.72,76.67,76.67,7700.0,44.1428,44.1428,44.114,44.114,7700.0
2006-07-24 13:05:00,76.67,76.68,76.58,76.66,8200.0,44.114,44.1197,44.0622,44.1082,8200.0
2006-07-24 13:10:00,76.66,76.69,76.66,76.68,6100.0,44.1082,44.1255,44.1082,44.1197,6100.0
2006-07-24 13:15:00,76.68,76.68,76.62,76.63,10300.0,44.1197,44.1197,44.0852,44.091,10300.0
2006-07-24 13:20:00,76.66,76.66,76.56,76.58,7500.0,44.1082,44.1082,44.0507,44.0622,7500.0
2006-07-24 13:25:00,76.57,76.65,76.57,76.65,8600.0,44.0564,44.1025,44.0564,44.1025,8600.0
2006-07-24 13:30:00,76.65,76.68,76.57,76.68,11100.0,44.1025,44.1197,44.0564,44.1197,11100.0
2006-07-24 13:35:00,76.68,76.71,76.59,76.6,9800.0,44.1197,44.137,44.068,44.0737,9800.0
2006-07-24 13:40:00,76.6,76.69,76.6,76.68,10600.0,44.0737,44.1255,44.0737,44.1197,10600.0
2006-07-24 13:45:00,76.67,76.68,76.61,76.62,7700.0,44.114,44.1197,44.0795,44.0852,7700.0
2006-07-24 13:50:00,76.62,76.62,76.52,76.53,12500.0,44.0852,44.0852,44.0277,44.0334,12500.0
2006-07-24 13:55:00,76.53,76.6,76.52,76.54,9700.0,44.0334,44.0737,44.0277,44.0392,9700.0
2006-07-24 14:00:00,76.55,76.6,76.48,76.51,9300.0,44.0449,44.0737,44.0047,44.0219,9300.0
2006-07-24 14:05:00,76.52,76.54,76.48,76.5,6700.0,44.0277,44.0392,44.0047,44.0162,6700.0
2006-07-24 14:10:00,76.5,76.5,76.45,76.45,16400.0,44.0162,44.0162,43.9874,43.9874,16400.0
2006-07-24 14:15:00,76.45,76.45,76.36,76.36,18700.0,43.9874,43.9874,43.9356,43.9356,18700.0
2006-07-24 14:20:00,76.37,76.37,76.28,76.33,17100.0,43.9414,43.9414,43.8896,43.9184,17100.0
2006-07-24 14:25:00,76.33,76.33,76.21,76.24,23000.0,43.9184,43.9184,43.8493,43.8666,23000.0
2006-07-24 14:30:00,76.23,76.24,76.14,76.17,15700.0,43.8608,43.8666,43.809,43.8263,15700.0
2006-07-24 14:35:00,76.16,76.29,76.14,76.29,14100.0,43.8205,43.8953,43.809,43.8953,14100.0
2006-07-24 14:40:00,76.29,76.41,76.29,76.37,16200.0,43.8953,43.9644,43.8953,43.9414,16200.0
2006-07-24 14:45:00,76.38,76.42,76.37,76.42,10100.0,43.9471,43.9701,43.9414,43.9701,10100.0
2006-07-24 14:50:00,76.42,76.58,76.24,76.54,22800.0,43.9701,44.0622,43.8666,44.0392,22800.0
2006-07-24 14:55:00,76.54,76.65,76.54,76.64,16500.0,44.0392,44.1025,44.0392,44.0967,16500.0
2006-07-24 15:00:00,76.65,76.72,76.64,76.64,27300.0,44.1025,44.1428,44.0967,44.0967,27300.0
2006-07-24 15:05:00,76.64,76.64,76.51,76.52,18800.0,44.0967,44.0967,44.0219,44.0277,18800.0
2006-07-24 15:10:00,76.52,76.72,76.51,76.69,34200.0,44.0277,44.1428,44.0219,44.1255,34200.0
2006-07-24 15:15:00,76.69,76.7,76.64,76.64,14100.0,44.1255,44.1312,44.0967,44.0967,14100.0
2006-07-24 15:20:00,76.67,76.76,76.63,76.76,16800.0,44.114,44.1658,44.091,44.1658,16800.0
2006-07-24 15:25:00,76.76,76.83,76.74,76.83,20700.0,44.1658,44.206,44.1543,44.206,20700.0
2006-07-24 15:30:00,76.84,76.88,76.83,76.84,18300.0,44.2118,44.2348,44.206,44.2118,18300.0
2006-07-24 15:35:00,76.85,76.88,76.82,76.84,28100.0,44.2175,44.2348,44.2003,44.2118,28100.0
2006-07-24 15:40:00,76.82,76.89,76.82,76.88,18900.0,44.2003,44.2406,44.2003,44.2348,18900.0
2006-07-24 15:45:00,76.88,76.88,76.75,76.76,34600.0,44.2348,44.2348,44.16,44.1658,34600.0
2006-07-24 15:50:00,76.76,76.76,76.5,76.51,53000.0,44.1658,44.1658,44.0162,44.0219,53000.0
2006-07-24 15:55:00,76.51,76.55,76.47,76.54,86400.0,44.0219,44.0449,43.9989,44.0392,86400.0
2006-07-25 09:30:00,78.01,78.34,78.0,78.25,264600.0,44.885,45.0749,44.8792,45.0231,264600.0
2006-07-25 09:35:00,78.2,78.25,77.76,77.77,155100.0,44.9943,45.0231,44.7411,44.7469,155100.0
2006-07-25 09:40:00,77.76,77.77,77.49,77.56,89900.0,44.7411,44.7469,44.5858,44.6261,89900.0
2006-07-25 09:45:00,77.49,77.5,77.1,77.1,95700.0,44.5858,44.5915,44.3614,44.3614,95700.0
2006-07-25 09:50:00,77.05,77.42,77.05,77.24,114800.0,44.3326,44.5455,44.3326,44.4419,114800.0
2006-07-25 09:55:00,77.24,77.46,77.24,77.34,59400.0,44.4419,44.5685,44.4419,44.4995,59400.0
2006-07-25 10:00:00,77.33,77.5,77.31,77.38,59300.0,44.4937,44.5915,44.4822,44.5225,59300.0
2006-07-25 10:05:00,77.38,77.58,77.35,77.46,47900.0,44.5225,44.6376,44.5052,44.5685,47900.0
2006-07-25 10:10:00,77.45,77.49,77.34,77.35,74600.0,44.5628,44.5858,44.4995,44.5052,74600.0
2006-07-25 10:15:00,77.35,77.4,77.33,77.37,89300.0,44.5052,44.534,44.4937,44.5167,89300.0
2006-07-25 10:20:00,77.37,77.43,77.37,77.39,44500.0,44.5167,44.5513,44.5167,44.5283,44500.0
2006-07-25 10:25:00,77.39,77.47,77.32,77.44,146300.0,44.5283,44.5743,44.488,44.557,146300.0
2006-07-25 10:30:00,77.44,77.5,77.3,77.32,24900.0,44.557,44.5915,44.4765,44.488,24900.0
2006-07-25 10:35:00,77.3,77.33,77.2,77.21,38300.0,44.4765,44.4937,44.4189,44.4247,38300.0
2006-07-25 10:40:00,77.2,77.21,77.03,77.14,33500.0,44.4189,44.4247,44.3211,44.3844,33500.0
2006-07-25 10:45:00,77.14,77.14,77.03,77.1,42400.0,44.3844,44.3844,44.3211,44.3614,42400.0
2006-07-25 10:50:00,77.16,77.18,77.03,77.04,33700.0,44.3959,44.4074,44.3211,44.3269,33700.0
2006-07-25 10:55:00,77.04,77.19,76.83,77.05,39600.0,44.3269,44.4132,44.206,44.3326,39600.0
2006-07-25 11:00:00,77.06,77.07,76.79,77.02,34400.0,44.3384,44.3441,44.183,44.3154,34400.0
2006-07-25 11:05:00,77.02,77.15,76.8,76.86,30800.0,44.3154,44.3902,44.1888,44.2233,30800.0
2006-07-25 11:10:00,76.87,77.02,76.85,76.91,33600.0,44.2291,44.3154,44.2175,44.2521,33600.0
2006-07-25 11:15:00,76.91,77.07,76.89,76.99,22800.0,44.2521,44.3441,44.2406,44.2981,22800.0
2006-07-25 11:20:00,76.99,77.15,76.99,77.07,25800.0,44.2981,44.3902,44.2981,44.3441,25800.0
2006-07-25 11:25:00,77.07,77.2,77.05,77.11,15400.0,44.3441,44.4189,44.3326,44.3671,15400.0
2006-07-25 11:30:00,77.1,77.28,77.02,77.25,98000.0,44.3614,44.465,44.3154,44.4477,98000.0
2006-07-25 11:35:00,77.25,77.36,77.14,77.21,20600.0,44.4477,44.511,44.3844,44.4247,20600.0
2006-07-25 11:40:00,77.19,77.22,76.97,77.22,23900.0,44.4132,44.4304,44.2866,44.4304,23900.0
2006-07-25 11:45:00,77.25,77.26,76.99,77.22,23500.0,44.4477,44.4535,44.2981,44.4304,23500.0
2006-07-25 11:50:00,77.22,77.43,77.0,77.05,26900.0,44.4304,44.5513,44.3039,44.3326,26900.0
2006-07-25 11:55:00,77.06,77.41,77.06,77.29,24900.0,44.3384,44.5398,44.3384,44.4707,24900.0
2006-07-25 12:00:00,77.29,77.49,77.23,77.49,111300.0,44.4707,44.5858,44.4362,44.5858,111300.0
2006-07-25 12:05:00,77.5,77.5,77.33,77.38,115800.0,44.5915,44.5915,44.4937,44.5225,115800.0
2006-07-25 12:10:00,77.4,77.71,77.4,77.68,19700.0,44.534,44.7124,44.534,44.6951,19700.0
2006-07-25 12:15:00,77.67,77.68,77.49,77.53,13700.0,44.6894,44.6951,44.5858,44.6088,13700.0
2006-07-25 12:20:00,77.54,77.73,77.52,77.63,22200.0,44.6146,44.7239,44.6031,44.6663,22200.0
2006-07-25 12:25:00,77.63,77.73,77.63,77.71,8300.0,44.6663,44.7239,44.6663,44.7124,8300.0
2006-07-25 12:30:00,77.71,77.79,77.62,77.62,33200.0,44.7124,44.7584,44.6606,44.6606,33200.0
2006-07-25 12:35:00,77.63,77.72,77.61,77.69,13200.0,44.6663,44.7181,44.6548,44.7009,13200.0
2006-07-25 12:40:00,77.69,77.69,77.57,77.6,10500.0,44.7009,44.7009,44.6318,44.6491,10500.0
2006-07-25 12:45:00,77.57,77.64,77.5,77.5,16100.0,44.6318,44.6721,44.5915,44.5915,16100.0
2006-07-25 12:50:00,77.5,77.61,77.45,77.61,22500.0,44.5915,44.6548,44.5628,44.6548,22500.0
2006-07-25 12:55:00,77.63,77.66,77.54,77.66,8000.0,44.6663,44.6836,44.6146,44.6836,8000.0
2006-07-25 13:00:00,77.66,77.69,77.6,77.69,14700.0,44.6836,44.7009,44.6491,44.7009,14700.0
2006-07-25 13:05:00,77.67,77.8,77.66,77.8,11900.0,44.6894,44.7642,44.6836,44.7642,11900.0
2006-07-25 13:10:00,77.8,77.8,77.67,77.75,17100.0,44.7642,44.7642,44.6894,44.7354,17100.0
2006-07-25 13:15:00,77.75,77.93,77.75,77.9,21800.0,44.7354,44.839,44.7354,44.8217,21800.0
2006-07-25 13:20:00,77.91,77.91,77.74,77.91,10300.0,44.8274,44.8274,44.7296,44.8274,10300.0
2006-07-25 13:25:00,77.9,77.93,77.87,77.93,11000.0,44.8217,44.839,44.8044,44.839,11000.0
2006-07-25 13:30:00,77.93,77.93,77.85,77.86,16500.0,44.839,44.839,44.7929,44.7987,16500.0
2006-07-25 13:35:00,77.85,77.91,77.85,77.86,19600.0,44.7929,44.8274,44.7929,44.7987,19600.0
2006-07-25 13:40:00,77.86,77.9,77.76,77.77,27100.0,44.7987,44.8217,44.7411,44.7469,27100.0
2006-07-25 13:45:00,77.77,77.91,77.77,77.91,38500.0,44.7469,44.8274,44.7469,44.8274,38500.0
2006-07-25 13:50:00,77.92,77.99,77.79,77.8,35500.0,44.8332,44.8735,44.7584,44.7642,35500.0
2006-07-25 13:55:00,77.8,77.96,77.8,77.82,29900.0,44.7642,44.8562,44.7642,44.7757,29900.0
2006-07-25 14:00:00,77.82,77.83,77.78,77.79,15900.0,44.7757,44.7814,44.7526,44.7584,15900.0
2006-07-25 14:05:00,77.78,77.87,77.74,77.81,28000.0,44.7526,44.8044,44.7296,44.7699,28000.0
2006-07-25 14:10:00,77.82,77.87,77.65,77.75,30800.0,44.7757,44.8044,44.6778,44.7354,30800.0
2006-07-25 14:15:00,77.75,77.79,77.68,77.77,18300.0,44.7354,44.7584,44.6951,44.7469,18300.0
2006-07-25 14:20:00,77.77,77.77,77.64,77.7,33500.0,44.7469,44.7469,44.6721,44.7066,33500.0
2006-07-25 14:25:00,77.7,77.7,77.5,77.54,42500.0,44.7066,44.7066,44.5915,44.6146,42500.0
2006-07-25 14:30:00,77.5,77.73,77.48,77.73,25600.0,44.5915,44.7239,44.58,44.7239,25600.0
2006-07-25 14:35:00,77.71,77.73,77.49,77.6,25700.0,44.7124,44.7239,44.5858,44.6491,25700.0
2006-07-25 14:40:00,77.63,77.75,77.5,77.53,48600.0,44.6663,44.7354,44.5915,44.6088,48600.0
2006-07-25 14:45:00,77.56,77.75,77.56,77.62,27000.0,44.6261,44.7354,44.6261,44.6606,27000.0
2006-07-25 14:50:00,77.64,77.76,77.63,77.67,47100.0,44.6721,44.7411,44.6663,44.6894,47100.0
2006-07-25 14:55:00,77.7,77.8,77.63,77.67,17400.0,44.7066,44.7642,44.6663,44.6894,17400.0
2006-07-25 15:00:00,77.67,77.93,77.67,77.87,29500.0,44.6894,44.839,44.6894,44.8044,29500.0
2006-07-25 15:05:00,77.86,77.95,77.81,77.95,39300.0,44.7987,44.8505,44.7699,44.8505,39300.0
2006-07-25 15:10:00,77.94,77.95,77.9,77.95,85600.0,44.8447,44.8505,44.8217,44.8505,85600.0
2006-07-25 15:15:00,77.95,78.15,77.94,78.07,60700.0,44.8505,44.9655,44.8447,44.9195,60700.0
2006-07-25 15:20:00,78.09,78.13,77.99,78.08,24600.0,44.931,44.954,44.8735,44.9253,24600.0
2006-07-25 15:25:00,78.07,78.25,78.05,78.23,46900.0,44.9195,45.0231,44.908,45.0116,46900.0
2006-07-25 15:30:00,78.23,78.37,78.12,78.3,34100.0,45.0116,45.0921,44.9483,45.0518,34100.0
2006-07-25 15:35:00,78.32,78.41,78.23,78.41,35100.0,45.0634,45.1151,45.0116,45.1151,35100.0
2006-07-25 15:40:00,78.4,78.54,78.36,78.41,76300.0,45.1094,45.1899,45.0864,45.1151,76300.0
2006-07-25 15:45:00,78.39,78.49,78.39,78.49,52900.0,45.1036,45.1612,45.1036,45.1612,52900.0
2006-07-25 15:50:00,78.49,78.49,78.43,78.49,46600.0,45.1612,45.1612,45.1266,45.1612,46600.0
2006-07-25 15:55:00,78.49,78.6,78.46,78.55,131800.0,45.1612,45.2245,45.1439,45.1957,131800.0
2006-07-26 09:30:00,78.53,78.89,78.51,78.72,92700.0,45.1842,45.3913,45.1727,45.2935,92700.0
2006-07-26 09:35:00,78.74,78.82,78.4,78.45,36500.0,45.305,45.351,45.1094,45.1381,36500.0
2006-07-26 09:40:00,78.41,78.56,78.41,78.41,22500.0,45.1151,45.2014,45.1151,45.1151,22500.0
2006-07-26 09:45:00,78.4,78.53,78.31,78.42,31100.0,45.1094,45.1842,45.0576,45.1209,31100.0
2006-07-26 09:50:00,78.46,78.58,78.37,78.37,40400.0,45.1439,45.2129,45.0921,45.0921,40400.0
2006-07-26 09:55:00,78.37,78.37,78.0,78.0,28400.0,45.0921,45.0921,44.8792,44.8792,28400.0
2006-07-26 10:00:00,78.0,78.15,77.99,78.13,40200.0,44.8792,44.9655,44.8735,44.954,40200.0
2006-07-26 10:05:00,78.14,78.38,78.13,78.3,31200.0,44.9598,45.0979,44.954,45.0518,31200.0
2006-07-26 10:10:00,78.26,78.33,78.21,78.26,15400.0,45.0288,45.0691,45.0001,45.0288,15400.0
2006-07-26 10:15:00,78.28,78.28,78.02,78.02,25400.0,45.0403,45.0403,44.8907,44.8907,25400.0
2006-07-26 10:20:00,78.02,78.24,78.02,78.2,24300.0,44.8907,45.0173,44.8907,44.9943,24300.0
2006-07-26 10:25:00,78.2,78.32,78.15,78.2,35200.0,44.9943,45.0634,44.9655,44.9943,35200.0
2006-07-26 10:30:00,78.2,78.43,78.16,78.29,38400.0,44.9943,45.1266,44.9713,45.0461,38400.0
2006-07-26 10:35:00,78.34,78.53,78.31,78.53,33100.0,45.0749,45.1842,45.0576,45.1842,33100.0
2006-07-26 10:40:00,78.52,78.58,78.32,78.33,38400.0,45.1784,45.2129,45.0634,45.0691,38400.0
2006-07-26 10:45:00,78.31,78.31,78.22,78.25,21400.0,45.0576,45.0576,45.0058,45.0231,21400.0
2006-07-26 10:50:00,78.28,78.34,78.25,78.27,14100.0,45.0403,45.0749,45.0231,45.0346,14100.0
2006-07-26 10:55:00,78.28,78.55,78.28,78.47,45900.0,45.0403,45.1957,45.0403,45.1497,45900.0
2006-07-26 11:00:00,78.42,78.42,78.29,78.29,19000.0,45.1209,45.1209,45.0461,45.0461,19000.0
2006-07-26 11:05:00,78.29,78.49,78.28,78.45,21900.0,45.0461,45.1612,45.0403,45.1381,21900.0
2006-07-26 11:10:00,78.44,78.44,78.31,78.34,38600.0,45.1324,45.1324,45.0576,45.0749,38600.0
2006-07-26 11:15:00,78.35,78.38,78.3,78.31,15900.0,45.0806,45.0979,45.0518,45.0576,15900.0
2006-07-26 11:20:00,78.35,78.38,78.31,78.38,11100.0,45.0806,45.0979,45.0576,45.0979,11100.0
2006-07-26 11:25:00,78.35,78.47,78.32,78.32,54200.0,45.0806,45.1497,45.0634,45.0634,54200.0
2006-07-26 11:30:00,78.34,78.43,78.3,78.43,97600.0,45.0749,45.1266,45.0518,45.1266,97600.0
2006-07-26 11:35:00,78.42,78.56,78.31,78.42,84500.0,45.1209,45.2014,45.0576,45.1209,84500.0
2006-07-26 11:40:00,78.4,78.41,78.35,78.39,28800.0,45.1094,45.1151,45.0806,45.1036,28800.0
2006-07-26 11:45:00,78.41,78.48,78.37,78.46,21300.0,45.1151,45.1554,45.0921,45.1439,21300.0
2006-07-26 11:50:00,78.45,78.59,78.41,78.42,17200.0,45.1381,45.2187,45.1151,45.1209,17200.0
2006-07-26 11:55:00,78.41,78.48,78.41,78.47,13100.0,45.1151,45.1554,45.1151,45.1497,13100.0
2006-07-26 12:00:00,78.47,78.55,78.43,78.54,13600.0,45.1497,45.1957,45.1266,45.1899,13600.0
2006-07-26 12:05:00,78.54,78.67,78.45,78.58,37600.0,45.1899,45.2647,45.1381,45.2129,37600.0
2006-07-26 12:10:00,78.56,78.68,78.52,78.67,42300.0,45.2014,45.2705,45.1784,45.2647,42300.0
2006-07-26 12:15:00,78.68,78.68,78.56,78.56,14200.0,45.2705,45.2705,45.2014,45.2014,14200.0
2006-07-26 12:20:00,78.58,78.65,78.55,78.58,19700.0,45.2129,45.2532,45.1957,45.2129,19700.0
2006-07-26 12:25:00,78.59,78.73,78.58,78.61,81400.0,45.2187,45.2993,45.2129,45.2302,81400.0
2006-07-26 12:30:00,78.61,78.61,78.51,78.56,20000.0,45.2302,45.2302,45.1727,45.2014,20000.0
2006-07-26 12:35:00,78.53,78.59,78.52,78.59,24600.0,45.1842,45.2187,45.1784,45.2187,24600.0
2006-07-26 12:40:00,78.59,78.59,78.51,78.52,10600.0,45.2187,45.2187,45.1727,45.1784,10600.0
2006-07-26 12:45:00,78.5,78.63,78.5,78.62,15900.0,45.1669,45.2417,45.1669,45.236,15900.0
2006-07-26 12:50:00,78.62,78.69,78.56,78.6,13500.0,45.236,45.2762,45.2014,45.2245,13500.0
2006-07-26 12:55:00,78.62,78.73,78.62,78.7,9700.0,45.236,45.2993,45.236,45.282,9700.0
2006-07-26 13:00:00,78.66,78.69,78.63,78.66,11900.0,45.259,45.2762,45.2417,45.259,11900.0
2006-07-26 13:05:00,78.69,78.71,78.63,78.65,18300.0,45.2762,45.2877,45.2417,45.2532,18300.0
2006-07-26 13:10:00,78.64,78.72,78.63,78.72,15800.0,45.2475,45.2935,45.2417,45.2935,15800.0
2006-07-26 13:15:00,78.72,78.72,78.64,78.64,28300.0,45.2935,45.2935,45.2475,45.2475,28300.0
2006-07-26 13:20:00,78.63,78.73,78.58,78.63,29700.0,45.2417,45.2993,45.2129,45.2417,29700.0
2006-07-26 13:25:00,78.63,78.66,78.61,78.61,28300.0,45.2417,45.259,45.2302,45.2302,28300.0
2006-07-26 13:30:00,78.61,78.62,78.59,78.61,10500.0,45.2302,45.236,45.2187,45.2302,10500.0
2006-07-26 13:35:00,78.61,78.61,78.51,78.53,14500.0,45.2302,45.2302,45.1727,45.1842,14500.0
2006-07-26 13:40:00,78.53,78.71,78.53,78.71,20600.0,45.1842,45.2877,45.1842,45.2877,20600.0
2006-07-26 13:45:00,78.7,78.79,78.68,78.72,22400.0,45.282,45.3338,45.2705,45.2935,22400.0
2006-07-26 13:50:00,78.72,78.83,78.67,78.68,99700.0,45.2935,45.3568,45.2647,45.2705,99700.0
2006-07-26 13:55:00,78.66,78.76,78.62,78.68,18800.0,45.259,45.3165,45.236,45.2705,18800.0
2006-07-26 14:00:00,78.66,78.77,78.6,78.64,27800.0,45.259,45.3223,45.2245,45.2475,27800.0
2006-07-26 14:05:00,78.64,78.75,78.6,78.75,26500.0,45.2475,45.3108,45.2245,45.3108,26500.0
2006-07-26 14:10:00,78.71,78.81,78.71,78.8,33400.0,45.2877,45.3453,45.2877,45.3395,33400.0
2006-07-26 14:15:00,78.8,78.94,78.79,78.82,73300.0,45.3395,45.4201,45.3338,45.351,73300.0
2006-07-26 14:20:00,78.85,78.94,78.78,78.78,55500.0,45.3683,45.4201,45.328,45.328,55500.0
2006-07-26 14:25:00,78.81,78.87,78.71,78.85,42700.0,45.3453,45.3798,45.2877,45.3683,42700.0
2006-07-26 14:30:00,78.86,78.95,78.79,78.95,29600.0,45.3741,45.4258,45.3338,45.4258,29600.0
2006-07-26 14:35:00,78.93,78.94,78.82,78.88,28600.0,45.4143,45.4201,45.351,45.3856,28600.0
2006-07-26 14:40:00,78.89,78.89,78.82,78.88,34700.0,45.3913,45.3913,45.351,45.3856,34700.0
2006-07-26 14:45:00,78.9,78.93,78.83,78.86,48200.0,45.3971,45.4143,45.3568,45.3741,48200.0
2006-07-26 14:50:00,78.81,78.91,78.8,78.84,37200.0,45.3453,45.4028,45.3395,45.3625,37200.0
2006-07-26 14:55:00,78.84,78.86,78.76,78.76,38000.0,45.3625,45.3741,45.3165,45.3165,38000.0
2006-07-26 15:00:00,78.75,78.85,78.69,78.69,59700.0,45.3108,45.3683,45.2762,45.2762,59700.0
2006-07-26 15:05:00,78.72,78.86,78.61,78.63,24000.0,45.2935,45.3741,45.2302,45.2417,24000.0
2006-07-26 15:10:00,78.61,78.72,78.58,78.67,45100.0,45.2302,45.2935,45.2129,45.2647,45100.0
2006-07-26 15:15:00,78.67,78.7,78.58,78.59,44600.0,45.2647,45.282,45.2129,45.2187,44600.0
2006-07-26 15:20:00,78.59,78.69,78.53,78.61,58200.0,45.2187,45.2762,45.1842,45.2302,58200.0
2006-07-26 15:25:00,78.61,78.71,78.58,78.62,31300.0,45.2302,45.2877,45.2129,45.236,31300.0
2006-07-26 15:30:00,78.58,78.69,78.54,78.61,49600.0,45.2129,45.2762,45.1899,45.2302,49600.0
2006-07-26 15:35:00,78.61,78.66,78.6,78.64,38900.0,45.2302,45.259,45.2245,45.2475,38900.0
2006-07-26 15:40:00,78.64,78.64,78.37,78.42,46100.0,45.2475,45.2475,45.0921,45.1209,46100.0
2006-07-26 15:45:00,78.43,78.51,78.4,78.42,63600.0,45.1266,45.1727,45.1094,45.1209,63600.0
2006-07-26 15:50:00,78.42,78.52,78.22,78.3,86200.0,45.1209,45.1784,45.0058,45.0518,86200.0
2006-07-26 15:55:00,78.27,78.38,78.25,78.3,82800.0,45.0346,45.0979,45.0231,45.0518,82800.0
2006-07-27 09:30:00,78.29,78.5,78.29,78.5,38200.0,45.0461,45.1669,45.0461,45.1669,38200.0
2006-07-27 09:35:00,78.5,78.65,78.49,78.65,23300.0,45.1669,45.2532,45.1612,45.2532,23300.0
2006-07-27 09:40:00,78.63,78.63,78.15,78.2,41300.0,45.2417,45.2417,44.9655,44.9943,41300.0
2006-07-27 09:45:00,78.1,78.29,78.1,78.26,84000.0,44.9368,45.0461,44.9368,45.0288,84000.0
2006-07-27 09:50:00,78.27,78.56,78.26,78.55,54400.0,45.0346,45.2014,45.0288,45.1957,54400.0
2006-07-27 09:55:00,78.56,78.58,78.53,78.53,23400.0,45.2014,45.2129,45.1842,45.1842,23400.0
2006-07-27 10:00:00,78.49,78.49,78.27,78.27,29100.0,45.1612,45.1612,45.0346,45.0346,29100.0
2006-07-27 10:05:00,78.31,78.33,78.3,78.32,41300.0,45.0576,45.0691,45.0518,45.0634,41300.0
2006-07-27 10:10:00,78.32,78.34,78.23,78.26,56400.0,45.0634,45.0749,45.0116,45.0288,56400.0
2006-07-27 10:15:00,78.23,78.29,78.14,78.29,35500.0,45.0116,45.0461,44.9598,45.0461,35500.0
2006-07-27 10:20:00,78.29,78.3,78.22,78.24,45800.0,45.0461,45.0518,45.0058,45.0173,45800.0
2006-07-27 10:25:00,78.24,78.36,78.24,78.32,20700.0,45.0173,45.0864,45.0173,45.0634,20700.0
2006-07-27 10:30:00,78.3,78.38,78.25,78.38,49200.0,45.0518,45.0979,45.0231,45.0979,49200.0
2006-07-27 10:35:00,78.38,78.38,78.17,78.32,49300.0,45.0979,45.0979,44.977,45.0634,49300.0
2006-07-27 10:40:00,78.32,78.35,78.22,78.34,59600.0,45.0634,45.0806,45.0058,45.0749,59600.0
2006-07-27 10:45:00,78.32,78.36,78.24,78.32,84600.0,45.0634,45.0864,45.0173,45.0634,84600.0
2006-07-27 10:50:00,78.31,78.37,78.26,78.36,68900.0,45.0576,45.0921,45.0288,45.0864,68900.0
2006-07-27 10:55:00,78.36,78.39,78.33,78.38,37900.0,45.0864,45.1036,45.0691,45.0979,37900.0
2006-07-27 11:00:00,78.38,78.48,78.38,78.44,25000.0,45.0979,45.1554,45.0979,45.1324,25000.0
2006-07-27 11:05:00,78.42,78.45,78.34,78.4,39300.0,45.1209,45.1381,45.0749,45.1094,39300.0
2006-07-27 11:10:00,78.4,78.46,78.39,78.44,17100.0,45.1094,45.1439,45.1036,45.1324,17100.0
2006-07-27 11:15:00,78.44,78.47,78.41,78.41,10600.0,45.1324,45.1497,45.1151,45.1151,10600.0
2006-07-27 11:20:00,78.41,78.47,78.37,78.45,95700.0,45.1151,45.1497,45.0921,45.1381,95700.0
2006-07-27 11:25:00,78.45,78.51,78.45,78.51,26800.0,45.1381,45.1727,45.1381,45.1727,26800.0
2006-07-27 11:30:00,78.51,78.52,78.48,78.52,33300.0,45.1727,45.1784,45.1554,45.1784,33300.0
2006-07-27 11:35:00,78.52,78.53,78.45,78.45,20900.0,45.1784,45.1842,45.1381,45.1381,20900.0
2006-07-27 11:40:00,78.44,78.51,78.37,78.4,58700.0,45.1324,45.1727,45.0921,45.1094,58700.0
2006-07-27 11:45:00,78.4,78.45,78.38,78.42,11000.0,45.1094,45.1381,45.0979,45.1209,11000.0
2006-07-27 11:50:00,78.42,78.45,78.42,78.45,6200.0,45.1209,45.1381,45.1209,45.1381,6200.0
2006-07-27 11:55:00,78.42,78.48,78.39,78.47,11200.0,45.1209,45.1554,45.1036,45.1497,11200.0
2006-07-27 12:00:00,78.46,78.49,78.38,78.43,44100.0,45.1439,45.1612,45.0979,45.1266,44100.0
2006-07-27 12:05:00,78.43,78.5,78.38,78.5,25600.0,45.1266,45.1669,45.0979,45.1669,25600.0
2006-07-27 12:10:00,78.49,78.52,78.49,78.49,6600.0,45.1612,45.1784,45.1612,45.1612,6600.0
2006-07-27 12:15:00,78.49,78.52,78.4,78.42,12800.0,45.1612,45.1784,45.1094,45.1209,12800.0
2006-07-27 12:20:00,78.43,78.53,78.43,78.51,54300.0,45.1266,45.1842,45.1266,45.1727,54300.0
2006-07-27 12:25:00,78.51,78.57,78.43,78.45,36100.0,45.1727,45.2072,45.1266,45.1381,36100.0
2006-07-27 12:30:00,78.46,78.54,78.44,78.5,40100.0,45.1439,45.1899,45.1324,45.1669,40100.0
2006-07-27 12:35:00,78.51,78.54,78.46,78.49,19200.0,45.1727,45.1899,45.1439,45.1612,19200.0
2006-07-27 12:40:00,78.49,78.57,78.46,78.51,23500.0,45.1612,45.2072,45.1439,45.1727,23500.0
2006-07-27 12:45:00,78.5,78.53,78.46,78.53,10900.0,45.1669,45.1842,45.1439,45.1842,10900.0
2006-07-27 12:50:00,78.53,78.56,78.51,78.56,38700.0,45.1842,45.2014,45.1727,45.2014,38700.0
2006-07-27 12:55:00,78.57,78.67,78.51,78.56,88100.0,45.2072,45.2647,45.1727,45.2014,88100.0
2006-07-27 13:00:00,78.57,78.68,78.55,78.68,20500.0,45.2072,45.2705,45.1957,45.2705,20500.0
2006-07-27 13:05:00,78.69,78.71,78.61,78.69,14800.0,45.2762,45.2877,45.2302,45.2762,14800.0
2006-07-27 13:10:00,78.69,78.7,78.57,78.61,24700.0,45.2762,45.282,45.2072,45.2302,24700.0
2006-07-27 13:15:00,78.62,78.65,78.57,78.61,34800.0,45.236,45.2532,45.2072,45.2302,34800.0
2006-07-27 13:20:00,78.62,78.65,78.59,78.62,44500.0,45.236,45.2532,45.2187,45.236,44500.0
2006-07-27 13:25:00,78.62,78.65,78.59,78.65,60800.0,45.236,45.2532,45.2187,45.2532,60800.0
2006-07-27 13:30:00,78.65,78.72,78.6,78.62,138300.0,45.2532,45.2935,45.2245,45.236,138300.0
2006-07-27 13:35:00,78.61,78.69,78.58,78.6,61600.0,45.2302,45.2762,45.2129,45.2245,61600.0
2006-07-27 13:40:00,78.6,78.68,78.6,78.6,48000.0,45.2245,45.2705,45.2245,45.2245,48000.0
2006-07-27 13:45:00,78.6,78.73,78.6,78.66,75000.0,45.2245,45.2993,45.2245,45.259,75000.0
2006-07-27 13:50:00,78.65,78.66,78.61,78.62,14500.0,45.2532,45.259,45.2302,45.236,14500.0
2006-07-27 13:55:00,78.6,78.71,78.53,78.65,71400.0,45.2245,45.2877,45.1842,45.2532,71400.0
2006-07-27 14:00:00,78.65,78.72,78.65,78.71,33000.0,45.2532,45.2935,45.2532,45.2877,33000.0
2006-07-27 14:05:00,78.7,79.1,78.68,79.09,147700.0,45.282,45.5121,45.2705,45.5064,147700.0
2006-07-27 14:10:00,79.14,79.3,78.88,78.94,143400.0,45.5352,45.6272,45.3856,45.4201,143400.0
2006-07-27 14:15:00,78.97,78.97,78.8,78.9,23300.0,45.4373,45.4373,45.3395,45.3971,23300.0
2006-07-27 14:20:00,78.9,78.9,78.79,78.81,58000.0,45.3971,45.3971,45.3338,45.3453,58000.0
2006-07-27 14:25:00,78.81,78.85,78.75,78.82,16200.0,45.3453,45.3683,45.3108,45.351,16200.0
2006-07-27 14:30:00,78.81,78.85,78.78,78.81,15700.0,45.3453,45.3683,45.328,45.3453,15700.0
2006-07-27 14:35:00,78.8,78.8,78.66,78.72,43900.0,45.3395,45.3395,45.259,45.2935,43900.0
2006-07-27 14:40:00,78.73,78.81,78.73,78.79,20100.0,45.2993,45.3453,45.2993,45.3338,20100.0
2006-07-27 14:45:00,78.78,78.81,78.75,78.81,14100.0,45.328,45.3453,45.3108,45.3453,14100.0
2006-07-27 14:50:00,78.81,79.06,78.8,79.02,91200.0,45.3453,45.4891,45.3395,45.4661,91200.0
2006-07-27 14:55:00,79.02,79.07,78.94,79.0,23400.0,45.4661,45.4949,45.4201,45.4546,23400.0
2006-07-27 15:00:00,79.0,79.15,79.0,79.04,42700.0,45.4546,45.5409,45.4546,45.4776,42700.0
2006-07-27 15:05:00,79.04,79.08,78.91,78.93,47600.0,45.4776,45.5006,45.4028,45.4143,47600.0
2006-07-27 15:10:00,78.94,79.09,78.92,79.06,32600.0,45.4201,45.5064,45.4086,45.4891,32600.0
2006-07-27 15:15:00,79.06,79.17,78.99,79.17,33800.0,45.4891,45.5524,45.4489,45.5524,33800.0
2006-07-27 15:20:00,79.17,79.17,79.0,79.15,31600.0,45.5524,45.5524,45.4546,45.5409,31600.0
2006-07-27 15:25:00,79.14,79.22,79.13,79.18,30600.0,45.5352,45.5812,45.5294,45.5582,30600.0
2006-07-27 15:30:00,79.16,79.22,79.1,79.21,44500.0,45.5467,45.5812,45.5121,45.5754,44500.0
2006-07-27 15:35:00,79.2,79.23,79.15,79.21,60900.0,45.5697,45.5869,45.5409,45.5754,60900.0
2006-07-27 15:40:00,79.2,79.31,79.2,79.3,41000.0,45.5697,45.633,45.5697,45.6272,41000.0
2006-07-27 15:45:00,79.31,79.32,79.21,79.31,164800.0,45.633,45.6387,45.5754,45.633,164800.0
2006-07-27 15:50:00,79.3,79.6,79.3,79.48,86100.0,45.6272,45.7998,45.6272,45.7308,86100.0
2006-07-27 15:55:00,79.48,79.49,79.41,79.43,113900.0,45.7308,45.7365,45.6905,45.702,113900.0
2006-07-28 09:30:00,79.48,79.75,79.46,79.53,93000.0,45.7308,45.8861,45.7193,45.7596,93000.0
2006-07-28 09:35:00,79.5,79.73,79.38,79.73,30300.0,45.7423,45.8746,45.6732,45.8746,30300.0
2006-07-28 09:40:00,79.73,79.8,79.62,79.7,54600.0,45.8746,45.9149,45.8113,45.8574,54600.0
2006-07-28 09:45:00,79.72,79.85,79.72,79.83,31000.0,45.8689,45.9437,45.8689,45.9322,31000.0
2006-07-28 09:50:00,79.86,79.98,79.84,79.96,140500.0,45.9494,46.0185,45.9379,46.007,140500.0
2006-07-28 09:55:00,79.95,79.96,79.84,79.88,30500.0,46.0012,46.007,45.9379,45.9609,30500.0
2006-07-28 10:00:00,79.88,79.96,79.88,79.95,27300.0,45.9609,46.007,45.9609,46.0012,27300.0
2006-07-28 10:05:00,79.95,79.97,79.8,79.81,100500.0,46.0012,46.0127,45.9149,45.9207,100500.0
2006-07-28 10:10:00,79.75,79.8,79.68,79.68,68000.0,45.8861,45.9149,45.8459,45.8459,68000.0
2006-07-28 10:15:00,79.67,79.84,79.64,79.72,88200.0,45.8401,45.9379,45.8228,45.8689,88200.0
2006-07-28 10:20:00,79.76,79.77,79.68,79.69,28100.0,45.8919,45.8976,45.8459,45.8516,28100.0
2006-07-28 10:25:00,79.7,79.8,79.68,79.68,29500.0,45.8574,45.9149,45.8459,45.8459,29500.0
2006-07-28 10:30:00,79.68,79.81,79.68,79.81,27800.0,45.8459,45.9207,45.8459,45.9207,27800.0
2006-07-28 10:35:00,79.79,79.81,79.72,79.77,41800.0,45.9092,45.9207,45.8689,45.8976,41800.0
2006-07-28 10:40:00,79.77,79.98,79.73,79.92,41500.0,45.8976,46.0185,45.8746,45.984,41500.0
2006-07-28 10:45:00,79.92,79.96,79.91,79.95,26900.0,45.984,46.007,45.9782,46.0012,26900.0
2006-07-28 10:50:00,79.95,79.99,79.94,79.94,35000.0,46.0012,46.0242,45.9955,45.9955,35000.0
2006-07-28 10:55:00,79.95,79.98,79.93,79.97,16500.0,46.0012,46.0185,45.9897,46.0127,16500.0
2006-07-28 11:00:00,79.98,80.0,79.91,80.0,126500.0,46.0185,46.03,45.9782,46.03,126500.0
2006-07-28 11:05:00,80.0,80.15,80.0,80.09,184900.0,46.03,46.1163,46.03,46.0818,184900.0
2006-07-28 11:10:00,80.12,80.25,80.09,80.25,34100.0,46.099,46.1738,46.0818,46.1738,34100.0
2006-07-28 11:15:00,80.24,80.33,80.2,80.2,26800.0,46.1681,46.2199,46.1451,46.1451,26800.0
2006-07-28 11:20:00,80.18,80.26,80.16,80.25,20200.0,46.1335,46.1796,46.122,46.1738,20200.0
2006-07-28 11:25:00,80.24,80.34,80.12,80.15,37100.0,46.1681,46.2256,46.099,46.1163,37100.0
2006-07-28 11:30:00,80.15,80.29,80.13,80.24,37800.0,46.1163,46.1968,46.1048,46.1681,37800.0
2006-07-28 11:35:00,80.22,80.29,80.2,80.29,15600.0,46.1566,46.1968,46.1451,46.1968,15600.0
2006-07-28 11:40:00,80.28,80.3,80.25,80.28,37200.0,46.1911,46.2026,46.1738,46.1911,37200.0
2006-07-28 11:45:00,80.32,80.33,80.2,80.24,47100.0,46.2141,46.2199,46.1451,46.1681,47100.0
2006-07-28 11:50:00,80.24,80.28,80.2,80.21,59000.0,46.1681,46.1911,46.1451,46.1508,59000.0
2006-07-28 11:55:00,80.19,80.31,80.19,80.23,40800.0,46.1393,46.2083,46.1393,46.1623,40800.0
2006-07-28 12:00:00,80.23,80.29,80.21,80.24,16100.0,46.1623,46.1968,46.1508,46.1681,16100.0
2006-07-28 12:05:00,80.22,80.29,80.22,80.28,14600.0,46.1566,46.1968,46.1566,46.1911,14600.0
2006-07-28 12:10:00,80.28,80.37,80.27,80.36,34600.0,46.1911,46.2429,46.1853,46.2371,34600.0
2006-07-28 12:15:00,80.36,80.38,80.3,80.36,35400.0,46.2371,46.2486,46.2026,46.2371,35400.0
2006-07-28 12:20:00,80.36,80.36,80.28,80.31,37000.0,46.2371,46.2371,46.1911,46.2083,37000.0
2006-07-28 12:25:00,80.31,80.35,80.26,80.34,29400.0,46.2083,46.2314,46.1796,46.2256,29400.0
2006-07-28 12:30:00,80.34,80.35,80.27,80.28,21100.0,46.2256,46.2314,46.1853,46.1911,21100.0
2006-07-28 12:35:00,80.28,80.43,80.28,80.42,37400.0,46.1911,46.2774,46.1911,46.2716,37400.0
2006-07-28 12:40:00,80.43,80.43,80.33,80.34,15800.0,46.2774,46.2774,46.2199,46.2256,15800.0
2006-07-28 12:45:00,80.34,80.48,80.33,80.43,23000.0,46.2256,46.3062,46.2199,46.2774,23000.0
2006-07-28 12:50:00,80.43,80.47,80.37,80.47,13500.0,46.2774,46.3004,46.2429,46.3004,13500.0
2006-07-28 12:55:00,80.45,80.45,80.41,80.42,9700.0,46.2889,46.2889,46.2659,46.2716,9700.0
2006-07-28 13:00:00,80.42,80.47,80.41,80.47,9600.0,46.2716,46.3004,46.2659,46.3004,9600.0
2006-07-28 13:05:00,80.46,80.47,80.41,80.46,49200.0,46.2947,46.3004,46.2659,46.2947,49200.0
2006-07-28 13:10:00,80.45,80.46,80.36,80.39,27500.0,46.2889,46.2947,46.2371,46.2544,27500.0
2006-07-28 13:15:00,80.38,80.47,80.37,80.45,21800.0,46.2486,46.3004,46.2429,46.2889,21800.0
2006-07-28 13:20:00,80.46,80.47,80.4,80.42,16200.0,46.2947,46.3004,46.2601,46.2716,16200.0
2006-07-28 13:25:00,80.4,80.45,80.37,80.37,18900.0,46.2601,46.2889,46.2429,46.2429,18900.0
2006-07-28 13:30:00,80.37,80.39,80.35,80.36,8700.0,46.2429,46.2544,46.2314,46.2371,8700.0
2006-07-28 13:35:00,80.36,80.4,80.36,80.38,22900.0,46.2371,46.2601,46.2371,46.2486,22900.0
2006-07-28 13:40:00,80.38,80.39,80.33,80.36,18500.0,46.2486,46.2544,46.2199,46.2371,18500.0
2006-07-28 13:45:00,80.33,80.35,80.29,80.31,9600.0,46.2199,46.2314,46.1968,46.2083,9600.0
2006-07-28 13:50:00,80.31,80.32,80.23,80.24,19900.0,46.2083,46.2141,46.1623,46.1681,19900.0
2006-07-28 13:55:00,80.24,80.25,80.21,80.24,8400.0,46.1681,46.1738,46.1508,46.1681,8400.0
2006-07-28 14:00:00,80.25,80.39,80.23,80.39,23900.0,46.1738,46.2544,46.1623,46.2544,23900.0
2006-07-28 14:05:00,80.39,80.44,80.33,80.38,28300.0,46.2544,46.2831,46.2199,46.2486,28300.0
2006-07-28 14:10:00,80.38,80.42,80.37,80.42,13800.0,46.2486,46.2716,46.2429,46.2716,13800.0
2006-07-28 14:15:00,80.41,80.42,80.35,80.37,18600.0,46.2659,46.2716,46.2314,46.2429,18600.0
2006-07-28 14:20:00,80.37,80.41,80.35,80.41,13000.0,46.2429,46.2659,46.2314,46.2659,13000.0
2006-07-28 14:25:00,80.38,80.39,80.33,80.33,18800.0,46.2486,46.2544,46.2199,46.2199,18800.0
2006-07-28 14:30:00,80.32,80.37,80.23,80.37,33900.0,46.2141,46.2429,46.1623,46.2429,33900.0
2006-07-28 14:35:00,80.37,80.4,80.35,80.37,31400.0,46.2429,46.2601,46.2314,46.2429,31400.0
2006-07-28 14:40:00,80.36,80.44,80.35,80.42,20500.0,46.2371,46.2831,46.2314,46.2716,20500.0
2006-07-28 14:45:00,80.43,80.44,80.39,80.39,17900.0,46.2774,46.2831,46.2544,46.2544,17900.0
2006-07-28 14:50:00,80.38,80.48,80.36,80.46,28000.0,46.2486,46.3062,46.2371,46.2947,28000.0
2006-07-28 14:55:00,80.46,80.47,80.42,80.43,22000.0,46.2947,46.3004,46.2716,46.2774,22000.0
2006-07-28 15:00:00,80.44,80.48,80.35,80.35,25500.0,46.2831,46.3062,46.2314,46.2314,25500.0
2006-07-28 15:05:00,80.35,80.48,80.34,80.39,53000.0,46.2314,46.3062,46.2256,46.2544,53000.0
2006-07-28 15:10:00,80.4,80.48,80.39,80.43,45500.0,46.2601,46.3062,46.2544,46.2774,45500.0
2006-07-28 15:15:00,80.43,80.47,80.43,80.45,18000.0,46.2774,46.3004,46.2774,46.2889,18000.0
2006-07-28 15:20:00,80.46,80.49,80.43,80.47,49000.0,46.2947,46.3119,46.2774,46.3004,49000.0
2006-07-28 15:25:00,80.49,80.55,80.42,80.5,77800.0,46.3119,46.3464,46.2716,46.3177,77800.0
2006-07-28 15:30:00,80.5,80.57,80.45,80.57,20600.0,46.3177,46.3579,46.2889,46.3579,20600.0
2006-07-28 15:35:00,80.57,80.57,80.45,80.5,28500.0,46.3579,46.3579,46.2889,46.3177,28500.0
2006-07-28 15:40:00,80.5,80.59,80.49,80.54,45000.0,46.3177,46.3695,46.3119,46.3407,45000.0
2006-07-28 15:45:00,80.52,80.53,80.41,80.43,41800.0,46.3292,46.3349,46.2659,46.2774,41800.0
2006-07-28 15:50:00,80.43,80.43,80.37,80.42,62000.0,46.2774,46.2774,46.2429,46.2716,62000.0
2006-07-28 15:55:00,80.42,80.46,80.37,80.45,62000.0,46.2716,46.2947,46.2429,46.2889,62000.0
2006-07-31 09:30:00,80.1,80.13,79.68,79.85,102800.0,46.0875,46.1048,45.8459,45.9437,102800.0
2006-07-31 09:35:00,79.86,80.15,79.62,80.13,24500.0,45.9494,46.1163,45.8113,46.1048,24500.0
2006-07-31 09:40:00,80.13,80.18,79.85,79.95,24800.0,46.1048,46.1335,45.9437,46.0012,24800.0
2006-07-31 09:45:00,79.95,79.95,79.67,79.84,21500.0,46.0012,46.0012,45.8401,45.9379,21500.0
2006-07-31 09:50:00,79.85,79.96,79.81,79.83,23100.0,45.9437,46.007,45.9207,45.9322,23100.0
2006-07-31 09:55:00,79.82,79.87,79.68,79.87,15600.0,45.9264,45.9552,45.8459,45.9552,15600.0
2006-07-31 10:00:00,79.87,80.04,79.87,80.04,29800.0,45.9552,46.053,45.9552,46.053,29800.0
2006-07-31 10:05:00,80.04,80.29,80.03,80.22,25400.0,46.053,46.1968,46.0472,46.1566,25400.0
2006-07-31 10:10:00,80.2,80.22,80.0,80.04,29400.0,46.1451,46.1566,46.03,46.053,29400.0
2006-07-31 10:15:00,80.04,80.13,80.04,80.07,23200.0,46.053,46.1048,46.053,46.0703,23200.0
2006-07-31 10:20:00,80.08,80.13,80.04,80.05,66700.0,46.076,46.1048,46.053,46.0587,66700.0
2006-07-31 10:25:00,80.05,80.09,80.0,80.0,18600.0,46.0587,46.0818,46.03,46.03,18600.0
2006-07-31 10:30:00,80.0,80.0,79.92,79.93,14100.0,46.03,46.03,45.984,45.9897,14100.0
2006-07-31 10:35:00,79.92,79.98,79.88,79.98,7800.0,45.984,46.0185,45.9609,46.0185,7800.0
2006-07-31 10:40:00,79.98,80.02,79.88,79.88,17500.0,46.0185,46.0415,45.9609,45.9609,17500.0
2006-07-31 10:45:00,79.87,79.87,79.76,79.79,21700.0,45.9552,45.9552,45.8919,45.9092,21700.0
2006-07-31 10:50:00,79.76,79.84,79.75,79.8,7800.0,45.8919,45.9379,45.8861,45.9149,7800.0
2006-07-31 10:55:00,79.8,79.83,79.7,79.7,14600.0,45.9149,45.9322,45.8574,45.8574,14600.0
2006-07-31 11:00:00,79.69,79.73,79.64,79.64,17000.0,45.8516,45.8746,45.8228,45.8228,17000.0
2006-07-31 11:05:00,79.65,79.7,79.63,79.65,23500.0,45.8286,45.8574,45.8171,45.8286,23500.0
2006-07-31 11:10:00,79.65,79.65,79.5,79.51,32600.0,45.8286,45.8286,45.7423,45.748,32600.0
2006-07-31 11:15:00,79.5,79.7,79.49,79.6,20500.0,45.7423,45.8574,45.7365,45.7998,20500.0
2006-07-31 11:20:00,79.61,79.61,79.49,79.49,9700.0,45.8056,45.8056,45.7365,45.7365,9700.0
2006-07-31 11:25:00,79.49,79.62,79.47,79.61,20300.0,45.7365,45.8113,45.725,45.8056,20300.0
2006-07-31 11:30:00,79.62,79.7,79.62,79.7,15800.0,45.8113,45.8574,45.8113,45.8574,15800.0
2006-07-31 11:35:00,79.7,79.73,79.68,79.73,78600.0,45.8574,45.8746,45.8459,45.8746,78600.0
2006-07-31 11:40:00,79.71,79.72,79.62,79.63,23300.0,45.8631,45.8689,45.8113,45.8171,23300.0
2006-07-31 11:45:00,79.66,79.68,79.59,79.6,61600.0,45.8344,45.8459,45.7941,45.7998,61600.0
2006-07-31 11:50:00,79.6,79.62,79.58,79.6,11200.0,45.7998,45.8113,45.7883,45.7998,11200.0
2006-07-31 11:55:00,79.6,79.6,79.52,79.54,7900.0,45.7998,45.7998,45.7538,45.7653,7900.0
2006-07-31 12:00:00,79.53,79.56,79.48,79.49,56100.0,45.7596,45.7768,45.7308,45.7365,56100.0
2006-07-31 12:05:00,79.49,79.64,79.49,79.58,110900.0,45.7365,45.8228,45.7365,45.7883,110900.0
2006-07-31 12:10:00,79.59,79.6,79.57,79.6,66100.0,45.7941,45.7998,45.7826,45.7998,66100.0
2006-07-31 12:15:00,79.6,79.6,79.54,79.54,45300.0,45.7998,45.7998,45.7653,45.7653,45300.0
2006-07-31 12:20:00,79.55,79.56,79.46,79.52,15000.0,45.7711,45.7768,45.7193,45.7538,15000.0
2006-07-31 12:25:00,79.55,79.57,79.35,79.49,27800.0,45.7711,45.7826,45.656,45.7365,27800.0
2006-07-31 12:30:00,79.47,79.48,79.33,79.33,15100.0,45.725,45.7308,45.6445,45.6445,15100.0
2006-07-31 12:35:00,79.35,79.47,79.35,79.47,13700.0,45.656,45.725,45.656,45.725,13700.0
2006-07-31 12:40:00,79.47,79.47,79.41,79.44,15500.0,45.725,45.725,45.6905,45.7078,15500.0
2006-07-31 12:45:00,79.43,79.46,79.32,79.37,25200.0,45.702,45.7193,45.6387,45.6675,25200.0
2006-07-31 12:50:00,79.38,79.4,79.28,79.3,10400.0,45.6732,45.6848,45.6157,45.6272,10400.0
2006-07-31 12:55:00,79.31,79.31,79.12,79.18,58300.0,45.633,45.633,45.5237,45.5582,58300.0
2006-07-31 13:00:00,79.17,79.17,79.12,79.15,9000.0,45.5524,45.5524,45.5237,45.5409,9000.0
2006-07-31 13:05:00,79.17,79.18,79.13,79.18,10900.0,45.5524,45.5582,45.5294,45.5582,10900.0
2006-07-31 13:10:00,79.18,79.2,79.16,79.16,21200.0,45.5582,45.5697,45.5467,45.5467,21200.0
2006-07-31 13:15:00,79.17,79.22,79.16,79.18,34800.0,45.5524,45.5812,45.5467,45.5582,34800.0
2006-07-31 13:20:00,79.17,79.19,79.08,79.09,15300.0,45.5524,45.5639,45.5006,45.5064,15300.0
2006-07-31 13:25:00,79.09,79.09,79.03,79.03,16900.0,45.5064,45.5064,45.4719,45.4719,16900.0
2006-07-31 13:30:00,79.03,79.09,79.0,79.09,13900.0,45.4719,45.5064,45.4546,45.5064,13900.0
2006-07-31 13:35:00,79.08,79.18,79.08,79.18,17600.0,45.5006,45.5582,45.5006,45.5582,17600.0
2006-07-31 13:40:00,79.18,79.4,79.16,79.4,33900.0,45.5582,45.6848,45.5467,45.6848,33900.0
2006-07-31 13:45:00,79.4,79.4,79.35,79.39,46900.0,45.6848,45.6848,45.656,45.679,46900.0
2006-07-31 13:50:00,79.4,79.49,79.4,79.43,19500.0,45.6848,45.7365,45.6848,45.702,19500.0
2006-07-31 13:55:00,79.43,79.48,79.39,79.4,168300.0,45.702,45.7308,45.679,45.6848,168300.0
2006-07-31 14:00:00,79.39,79.44,79.39,79.41,15200.0,45.679,45.7078,45.679,45.6905,15200.0
2006-07-31 14:05:00,79.41,79.5,79.41,79.49,21700.0,45.6905,45.7423,45.6905,45.7365,21700.0
2006-07-31 14:10:00,79.49,79.54,79.47,79.52,13100.0,45.7365,45.7653,45.725,45.7538,13100.0
2006-07-31 14:15:00,79.52,79.55,79.5,79.53,10600.0,45.7538,45.7711,45.7423,45.7596,10600.0
2006-07-31 14:20:00,79.53,79.55,79.5,79.51,57600.0,45.7596,45.7711,45.7423,45.748,57600.0
2006-07-31 14:25:00,79.5,79.62,79.5,79.61,17300.0,45.7423,45.8113,45.7423,45.8056,17300.0
2006-07-31 14:30:00,79.61,79.67,79.55,79.67,11200.0,45.8056,45.8401,45.7711,45.8401,11200.0
2006-07-31 14:35:00,79.66,79.68,79.64,79.68,10900.0,45.8344,45.8459,45.8228,45.8459,10900.0
2006-07-31 14:40:00,79.69,79.71,79.68,79.69,11200.0,45.8516,45.8631,45.8459,45.8516,11200.0
2006-07-31 14:45:00,79.71,79.73,79.68,79.73,59700.0,45.8631,45.8746,45.8459,45.8746,59700.0
2006-07-31 14:50:00,79.73,79.78,79.73,79.73,10500.0,45.8746,45.9034,45.8746,45.8746,10500.0
2006-07-31 14:55:00,79.73,79.73,79.66,79.67,9400.0,45.8746,45.8746,45.8344,45.8401,9400.0
2006-07-31 15:00:00,79.66,79.77,79.66,79.76,10200.0,45.8344,45.8976,45.8344,45.8919,10200.0
2006-07-31 15:05:00,79.76,79.77,79.73,79.77,10700.0,45.8919,45.8976,45.8746,45.8976,10700.0
2006-07-31 15:10:00,79.77,79.77,79.65,79.66,17900.0,45.8976,45.8976,45.8286,45.8344,17900.0
2006-07-31 15:15:00,79.67,79.7,79.65,79.69,8700.0,45.8401,45.8574,45.8286,45.8516,8700.0
2006-07-31 15:20:00,79.69,79.74,79.69,79.7,13900.0,45.8516,45.8804,45.8516,45.8574,13900.0
2006-07-31 15:25:00,79.69,79.69,79.6,79.62,10600.0,45.8516,45.8516,45.7998,45.8113,10600.0
2006-07-31 15:30:00,79.62,79.68,79.62,79.66,14400.0,45.8113,45.8459,45.8113,45.8344,14400.0
2006-07-31 15:35:00,79.68,79.8,79.66,79.79,27800.0,45.8459,45.9149,45.8344,45.9092,27800.0
2006-07-31 15:40:00,79.79,79.8,79.69,79.69,45100.0,45.9092,45.9149,45.8516,45.8516,45100.0
2006-07-31 15:45:00,79.68,79.79,79.66,79.76,27800.0,45.8459,45.9092,45.8344,45.8919,27800.0
2006-07-31 15:50:00,79.76,79.77,79.75,79.76,39800.0,45.8919,45.8976,45.8861,45.8919,39800.0
2006-07-31 15:55:00,79.76,79.83,79.71,79.73,41300.0,45.8919,45.9322,45.8631,45.8746,41300.0
2006-08-01 09:30:00,79.1,79.16,79.06,79.16,34300.0,45.5121,45.5467,45.4891,45.5467,34300.0
2006-08-01 09:35:00,79.16,79.59,79.16,79.59,21400.0,45.5467,45.7941,45.5467,45.7941,21400.0
2006-08-01 09:40:00,79.6,79.71,79.58,79.67,16800.0,45.7998,45.8631,45.7883,45.8401,16800.0
2006-08-01 09:45:00,79.7,79.71,79.64,79.67,16100.0,45.8574,45.8631,45.8228,45.8401,16100.0
2006-08-01 09:50:00,79.67,79.69,79.57,79.57,37000.0,45.8401,45.8516,45.7826,45.7826,37000.0
2006-08-01 09:55:00,79.58,79.58,79.42,79.45,21700.0,45.7883,45.7883,45.6963,45.7135,21700.0
2006-08-01 10:00:00,79.46,79.46,79.23,79.25,36300.0,45.7193,45.7193,45.5869,45.5984,36300.0
2006-08-01 10:05:00,79.25,79.44,79.25,79.39,28300.0,45.5984,45.7078,45.5984,45.679,28300.0
2006-08-01 10:10:00,79.45,79.52,79.42,79.46,43500.0,45.7135,45.7538,45.6963,45.7193,43500.0
2006-08-01 10:15:00,79.47,79.54,79.45,79.5,36800.0,45.725,45.7653,45.7135,45.7423,36800.0
2006-08-01 10:20:00,79.5,79.71,79.5,79.64,27900.0,45.7423,45.8631,45.7423,45.8228,27900.0
2006-08-01 10:25:00,79.62,79.69,79.62,79.67,10300.0,45.8113,45.8516,45.8113,45.8401,10300.0
2006-08-01 10:30:00,79.67,79.7,79.66,79.7,16800.0,45.8401,45.8574,45.8344,45.8574,16800.0
2006-08-01 10:35:00,79.7,79.73,79.62,79.7,29600.0,45.8574,45.8746,45.8113,45.8574,29600.0
2006-08-01 10:40:00,79.7,79.7,79.66,79.68,10100.0,45.8574,45.8574,45.8344,45.8459,10100.0
2006-08-01 10:45:00,79.68,79.7,79.65,79.65,31400.0,45.8459,45.8574,45.8286,45.8286,31400.0
2006-08-01 10:50:00,79.65,79.69,79.65,79.66,8400.0,45.8286,45.8516,45.8286,45.8344,8400.0
2006-08-01 10:55:00,79.67,79.69,79.61,79.61,19200.0,45.8401,45.8516,45.8056,45.8056,19200.0
2006-08-01 11:00:00,79.62,79.67,79.61,79.67,10800.0,45.8113,45.8401,45.8056,45.8401,10800.0
2006-08-01 11:05:00,79.68,79.75,79.67,79.71,6300.0,45.8459,45.8861,45.8401,45.8631,6300.0
2006-08-01 11:10:00,79.71,79.89,79.71,79.89,18700.0,45.8631,45.9667,45.8631,45.9667,18700.0
2006-08-01 11:15:00,79.9,80.08,79.9,80.02,52800.0,45.9724,46.076,45.9724,46.0415,52800.0
2006-08-01 11:20:00,80.01,80.02,79.88,79.9,20200.0,46.0357,46.0415,45.9609,45.9724,20200.0
2006-08-01 11:25:00,79.89,79.9,79.88,79.89,14400.0,45.9667,45.9724,45.9609,45.9667,14400.0
2006-08-01 11:30:00,79.89,79.9,79.87,79.9,12000.0,45.9667,45.9724,45.9552,45.9724,12000.0
2006-08-01 11:35:00,79.9,79.98,79.88,79.93,19100.0,45.9724,46.0185,45.9609,45.9897,19100.0
2006-08-01 11:40:00,79.93,79.94,79.82,79.83,12000.0,45.9897,45.9955,45.9264,45.9322,12000.0
2006-08-01 11:45:00,79.83,79.83,79.75,79.76,29200.0,45.9322,45.9322,45.8861,45.8919,29200.0
2006-08-01 11:50:00,79.76,79.82,79.76,79.8,9500.0,45.8919,45.9264,45.8919,45.9149,9500.0
2006-08-01 11:55:00,79.82,79.85,79.8,79.8,13600.0,45.9264,45.9437,45.9149,45.9149,13600.0
2006-08-01 12:00:00,79.79,79.87,79.79,79.86,14800.0,45.9092,45.9552,45.9092,45.9494,14800.0
2006-08-01 12:05:00,79.86,79.9,79.83,79.9,6300.0,45.9494,45.9724,45.9322,45.9724,6300.0
2006-08-01 12:10:00,79.92,79.99,79.92,79.96,20400.0,45.984,46.0242,45.984,46.007,20400.0
2006-08-01 12:15:00,79.98,80.1,79.96,80.07,18900.0,46.0185,46.0875,46.007,46.0703,18900.0
2006-08-01 12:20:00,80.07,80.25,80.07,80.25,26900.0,46.0703,46.1738,46.0703,46.1738,26900.0
2006-08-01 12:25:00,80.26,80.27,80.2,80.22,45500.0,46.1796,46.1853,46.1451,46.1566,45500.0
2006-08-01 12:30:00,80.22,80.26,80.2,80.26,16200.0,46.1566,46.1796,46.1451,46.1796,16200.0
2006-08-01 12:35:00,80.25,80.35,80.25,80.32,22800.0,46.1738,46.2314,46.1738,46.2141,22800.0
2006-08-01 12:40:00,80.32,80.43,80.32,80.42,43500.0,46.2141,46.2774,46.2141,46.2716,43500.0
2006-08-01 12:45:00,80.42,80.51,80.42,80.5,29000.0,46.2716,46.3234,46.2716,46.3177,29000.0
2006-08-01 12:50:00,80.5,80.62,80.48,80.59,34900.0,46.3177,46.3867,46.3062,46.3695,34900.0
2006-08-01 12:55:00,80.6,80.65,80.58,80.64,16300.0,46.3752,46.404,46.3637,46.3982,16300.0
2006-08-01 13:00:00,80.64,80.67,80.63,80.66,20600.0,46.3982,46.4155,46.3925,46.4097,20600.0
2006-08-01 13:05:00,80.64,80.65,80.39,80.39,25200.0,46.3982,46.404,46.2544,46.2544,25200.0
2006-08-01 13:10:00,80.39,80.48,80.39,80.48,10900.0,46.2544,46.3062,46.2544,46.3062,10900.0
2006-08-01 13:15:00,80.48,80.49,80.44,80.45,15800.0,46.3062,46.3119,46.2831,46.2889,15800.0
2006-08-01 13:20:00,80.44,80.45,80.25,80.27,34500.0,46.2831,46.2889,46.1738,46.1853,34500.0
2006-08-01 13:25:00,80.26,80.29,80.22,80.26,35700.0,46.1796,46.1968,46.1566,46.1796,35700.0
2006-08-01 13:30:00,80.25,80.32,80.24,80.32,41500.0,46.1738,46.2141,46.1681,46.2141,41500.0
2006-08-01 13:35:00,80.32,80.39,80.31,80.36,26400.0,46.2141,46.2544,46.2083,46.2371,26400.0
2006-08-01 13:40:00,80.36,80.38,80.35,80.36,36300.0,46.2371,46.2486,46.2314,46.2371,36300.0
2006-08-01 13:45:00,80.36,80.39,80.33,80.36,12800.0,46.2371,46.2544,46.2199,46.2371,12800.0
2006-08-01 13:50:00,80.36,80.41,80.28,80.28,20200.0,46.2371,46.2659,46.1911,46.1911,20200.0
2006-08-01 13:55:00,80.28,80.34,80.2,80.33,28000.0,46.1911,46.2256,46.1451,46.2199,28000.0
2006-08-01 14:00:00,80.35,80.42,80.17,80.22,41900.0,46.2314,46.2716,46.1278,46.1566,41900.0
2006-08-01 14:05:00,80.22,80.27,80.11,80.11,22700.0,46.1566,46.1853,46.0933,46.0933,22700.0
2006-08-01 14:10:00,80.09,80.21,79.98,79.99,33100.0,46.0818,46.1508,46.0185,46.0242,33100.0
2006-08-01 14:15:00,79.99,80.1,79.98,80.08,28300.0,46.0242,46.0875,46.0185,46.076,28300.0
2006-08-01 14:20:00,80.09,80.12,80.0,80.01,43000.0,46.0818,46.099,46.03,46.0357,43000.0
2006-08-01 14:25:00,80.01,80.01,79.96,79.96,54800.0,46.0357,46.0357,46.007,46.007,54800.0
2006-08-01 14:30:00,79.96,80.13,79.92,80.08,30200.0,46.007,46.1048,45.984,46.076,30200.0
2006-08-01 14:35:00,80.0,80.06,79.99,80.05,17900.0,46.03,46.0645,46.0242,46.0587,17900.0
2006-08-01 14:40:00,80.05,80.05,80.0,80.04,38400.0,46.0587,46.0587,46.03,46.053,38400.0
2006-08-01 14:45:00,80.04,80.1,80.03,80.07,12700.0,46.053,46.0875,46.0472,46.0703,12700.0
2006-08-01 14:50:00,80.07,80.11,80.0,80.05,35200.0,46.0703,46.0933,46.03,46.0587,35200.0
2006-08-01 14:55:00,80.05,80.07,80.0,80.07,22400.0,46.0587,46.0703,46.03,46.0703,22400.0
2006-08-01 15:00:00,80.08,80.12,80.03,80.12,16800.0,46.076,46.099,46.0472,46.099,16800.0
2006-08-01 15:05:00,80.12,80.16,80.1,80.15,11500.0,46.099,46.122,46.0875,46.1163,11500.0
2006-08-01 15:10:00,80.15,80.15,80.12,80.15,7400.0,46.1163,46.1163,46.099,46.1163,7400.0
2006-08-01 15:15:00,80.16,80.16,80.02,80.05,12800.0,46.122,46.122,46.0415,46.0587,12800.0
2006-08-01 15:20:00,80.05,80.18,80.05,80.16,12000.0,46.0587,46.1335,46.0587,46.122,12000.0
2006-08-01 15:25:00,80.16,80.28,80.16,80.26,21300.0,46.122,46.1911,46.122,46.1796,21300.0
2006-08-01 15:30:00,80.25,80.35,80.25,80.33,38500.0,46.1738,46.2314,46.1738,46.2199,38500.0
2006-08-01 15:35:00,80.33,80.38,80.32,80.35,18600.0,46.2199,46.2486,46.2141,46.2314,18600.0
2006-08-01 15:40:00,80.35,80.48,80.35,80.41,25500.0,46.2314,46.3062,46.2314,46.2659,25500.0
2006-08-01 15:45:00,80.41,80.52,80.41,80.49,29700.0,46.2659,46.3292,46.2659,46.3119,29700.0
2006-08-01 15:50:00,80.5,80.51,80.38,80.4,67700.0,46.3177,46.3234,46.2486,46.2601,67700.0
2006-08-01 15:55:00,80.4,80.41,80.27,80.37,34000.0,46.2601,46.2659,46.1853,46.2429,34000.0
2006-08-02 09:30:00,80.99,80.99,80.82,80.87,69000.0,46.5996,46.5996,46.5018,46.5306,69000.0
2006-08-02 09:35:00,80.84,80.85,80.77,80.81,14300.0,46.5133,46.519,46.473,46.496,14300.0
2006-08-02 09:40:00,80.81,80.81,80.73,80.8,48500.0,46.496,46.496,46.45,46.4903,48500.0
2006-08-02 09:45:00,80.8,80.82,80.69,80.73,58500.0,46.4903,46.5018,46.427,46.45,58500.0
2006-08-02 09:50:00,80.73,80.76,80.67,80.74,22700.0,46.45,46.4673,46.4155,46.4558,22700.0
2006-08-02 09:55:00,80.73,80.89,80.72,80.81,49900.0,46.45,46.5421,46.4442,46.496,49900.0
2006-08-02 10:00:00,80.79,80.93,80.74,80.93,24200.0,46.4845,46.5651,46.4558,46.5651,24200.0
2006-08-02 10:05:00,80.93,80.94,80.91,80.92,24500.0,46.5651,46.5708,46.5536,46.5593,24500.0
2006-08-02 10:10:00,80.92,80.98,80.92,80.94,22700.0,46.5593,46.5938,46.5593,46.5708,22700.0
2006-08-02 10:15:00,80.95,81.08,80.93,81.02,79100.0,46.5766,46.6514,46.5651,46.6169,79100.0
2006-08-02 10:20:00,81.03,81.11,80.96,81.1,44900.0,46.6226,46.6686,46.5823,46.6629,44900.0
2006-08-02 10:25:00,81.1,81.1,81.01,81.05,20600.0,46.6629,46.6629,46.6111,46.6341,20600.0
2006-08-02 10:30:00,81.05,81.08,81.03,81.06,18700.0,46.6341,46.6514,46.6226,46.6399,18700.0
2006-08-02 10:35:00,81.07,81.09,81.0,81.08,92900.0,46.6456,46.6571,46.6054,46.6514,92900.0
2006-08-02 10:40:00,81.06,81.08,81.05,81.08,22300.0,46.6399,46.6514,46.6341,46.6514,22300.0
2006-08-02 10:45:00,81.08,81.18,81.06,81.15,53000.0,46.6514,46.7089,46.6399,46.6917,53000.0
2006-08-02 10:50:00,81.14,81.19,81.13,81.19,25800.0,46.6859,46.7147,46.6802,46.7147,25800.0
2006-08-02 10:55:00,81.19,81.2,81.07,81.07,10200.0,46.7147,46.7204,46.6456,46.6456,10200.0
2006-08-02 11:00:00,81.06,81.19,81.01,81.1,28000.0,46.6399,46.7147,46.6111,46.6629,28000.0
2006-08-02 11:05:00,81.12,81.18,81.1,81.15,16200.0,46.6744,46.7089,46.6629,46.6917,16200.0
2006-08-02 11:10:00,81.13,81.23,81.06,81.16,20800.0,46.6802,46.7377,46.6399,46.6974,20800.0
2006-08-02 11:15:00,81.17,81.29,81.17,81.25,18200.0,46.7032,46.7722,46.7032,46.7492,18200.0
2006-08-02 11:20:00,81.21,81.23,81.15,81.2,17600.0,46.7262,46.7377,46.6917,46.7204,17600.0
2006-08-02 11:25:00,81.21,81.24,81.2,81.2,42200.0,46.7262,46.7434,46.7204,46.7204,42200.0
2006-08-02 11:30:00,81.2,81.24,81.15,81.21,21700.0,46.7204,46.7434,46.6917,46.7262,21700.0
2006-08-02 11:35:00,81.21,81.22,81.16,81.18,23100.0,46.7262,46.7319,46.6974,46.7089,23100.0
2006-08-02 11:40:00,81.18,81.37,81.18,81.34,32800.0,46.7089,46.8182,46.7089,46.801,32800.0
2006-08-02 11:45:00,81.35,81.48,81.35,81.36,24600.0,46.8067,46.8815,46.8067,46.8125,24600.0
2006-08-02 11:50:00,81.37,81.41,81.31,81.38,21500.0,46.8182,46.8413,46.7837,46.824,21500.0
2006-08-02 11:55:00,81.38,81.49,81.36,81.49,35200.0,46.824,46.8873,46.8125,46.8873,35200.0
2006-08-02 12:00:00,81.49,81.5,81.47,81.49,11500.0,46.8873,46.893,46.8758,46.8873,11500.0
2006-08-02 12:05:00,81.49,81.5,81.4,81.47,22300.0,46.8873,46.893,46.8355,46.8758,22300.0
2006-08-02 12:10:00,81.45,81.47,81.34,81.36,9400.0,46.8643,46.8758,46.801,46.8125,9400.0
2006-08-02 12:15:00,81.36,81.38,81.25,81.32,28300.0,46.8125,46.824,46.7492,46.7895,28300.0
2006-08-02 12:20:00,81.32,81.48,81.3,81.47,21600.0,46.7895,46.8815,46.778,46.8758,21600.0
2006-08-02 12:25:00,81.46,81.5,81.45,81.5,18200.0,46.87,46.893,46.8643,46.893,18200.0
2006-08-02 12:30:00,81.5,81.57,81.47,81.54,27800.0,46.893,46.9333,46.8758,46.9161,27800.0
2006-08-02 12:35:00,81.55,81.57,81.54,81.54,14000.0,46.9218,46.9333,46.9161,46.9161,14000.0
2006-08-02 12:40:00,81.55,81.58,81.53,81.54,5900.0,46.9218,46.9391,46.9103,46.9161,5900.0
2006-08-02 12:45:00,81.55,81.56,81.5,81.56,12200.0,46.9218,46.9276,46.893,46.9276,12200.0
2006-08-02 12:50:00,81.56,81.6,81.54,81.6,14000.0,46.9276,46.9506,46.9161,46.9506,14000.0
2006-08-02 12:55:00,81.6,81.67,81.59,81.67,25400.0,46.9506,46.9909,46.9448,46.9909,25400.0
2006-08-02 13:00:00,81.67,81.69,81.62,81.68,21900.0,46.9909,47.0024,46.9621,46.9966,21900.0
2006-08-02 13:05:00,81.69,81.69,81.6,81.67,27800.0,47.0024,47.0024,46.9506,46.9909,27800.0
2006-08-02 13:10:00,81.67,81.72,81.67,81.68,34500.0,46.9909,47.0196,46.9909,46.9966,34500.0
2006-08-02 13:15:00,81.69,81.75,81.64,81.75,64900.0,47.0024,47.0369,46.9736,47.0369,64900.0
2006-08-02 13:20:00,81.73,81.76,81.7,81.74,39100.0,47.0254,47.0426,47.0081,47.0311,39100.0
2006-08-02 13:25:00,81.75,81.8,81.74,81.76,33000.0,47.0369,47.0657,47.0311,47.0426,33000.0
2006-08-02 13:30:00,81.76,81.81,81.73,81.76,39200.0,47.0426,47.0714,47.0254,47.0426,39200.0
2006-08-02 13:35:00,81.75,81.84,81.74,81.81,70800.0,47.0369,47.0887,47.0311,47.0714,70800.0
2006-08-02 13:40:00,81.8,81.85,81.8,81.84,51100.0,47.0657,47.0944,47.0657,47.0887,51100.0
2006-08-02 13:45:00,81.84,81.92,81.84,81.88,38700.0,47.0887,47.1347,47.0887,47.1117,38700.0
2006-08-02 13:50:00,81.89,81.89,81.77,81.8,49500.0,47.1174,47.1174,47.0484,47.0657,49500.0
2006-08-02 13:55:00,81.79,81.79,81.72,81.72,30600.0,47.0599,47.0599,47.0196,47.0196,30600.0
2006-08-02 14:00:00,81.73,81.77,81.7,81.76,38700.0,47.0254,47.0484,47.0081,47.0426,38700.0
2006-08-02 14:05:00,81.76,81.79,81.72,81.73,36700.0,47.0426,47.0599,47.0196,47.0254,36700.0
2006-08-02 14:10:00,81.73,81.73,81.6,81.6,20700.0,47.0254,47.0254,46.9506,46.9506,20700.0
2006-08-02 14:15:00,81.58,81.6,81.5,81.53,36800.0,46.9391,46.9506,46.893,46.9103,36800.0
2006-08-02 14:20:00,81.53,81.53,81.38,81.38,9400.0,46.9103,46.9103,46.824,46.824,9400.0
2006-08-02 14:25:00,81.38,81.39,81.32,81.36,32900.0,46.824,46.8298,46.7895,46.8125,32900.0
2006-08-02 14:30:00,81.38,81.5,81.36,81.46,62900.0,46.824,46.893,46.8125,46.87,62900.0
2006-08-02 14:35:00,81.46,81.51,81.41,81.45,20500.0,46.87,46.8988,46.8413,46.8643,20500.0
2006-08-02 14:40:00,81.45,81.47,81.42,81.47,65200.0,46.8643,46.8758,46.847,46.8758,65200.0
2006-08-02 14:45:00,81.47,81.55,81.45,81.54,44000.0,46.8758,46.9218,46.8643,46.9161,44000.0
2006-08-02 14:50:00,81.54,81.58,81.52,81.54,23200.0,46.9161,46.9391,46.9045,46.9161,23200.0
2006-08-02 14:55:00,81.55,81.58,81.52,81.55,13700.0,46.9218,46.9391,46.9045,46.9218,13700.0
2006-08-02 15:00:00,81.55,81.55,81.45,81.49,14700.0,46.9218,46.9218,46.8643,46.8873,14700.0
2006-08-02 15:05:00,81.48,81.48,81.42,81.42,15900.0,46.8815,46.8815,46.847,46.847,15900.0
2006-08-02 15:10:00,81.43,81.47,81.32,81.35,40000.0,46.8528,46.8758,46.7895,46.8067,40000.0
2006-08-02 15:15:00,81.35,81.43,81.35,81.42,24300.0,46.8067,46.8528,46.8067,46.847,24300.0
2006-08-02 15:20:00,81.39,81.43,81.39,81.41,26400.0,46.8298,46.8528,46.8298,46.8413,26400.0
2006-08-02 15:25:00,81.41,81.47,81.41,81.47,22800.0,46.8413,46.8758,46.8413,46.8758,22800.0
2006-08-02 15:30:00,81.48,81.54,81.48,81.5,40000.0,46.8815,46.9161,46.8815,46.893,40000.0
2006-08-02 15:35:00,81.5,81.51,81.46,81.5,26000.0,46.893,46.8988,46.87,46.893,26000.0
2006-08-02 15:40:00,81.5,81.55,81.45,81.46,40500.0,46.893,46.9218,46.8643,46.87,40500.0
2006-08-02 15:45:00,81.45,81.45,81.39,81.4,16100.0,46.8643,46.8643,46.8298,46.8355,16100.0
2006-08-02 15:50:00,81.41,81.51,81.4,81.51,34100.0,46.8413,46.8988,46.8355,46.8988,34100.0
2006-08-02 15:55:00,81.49,81.52,81.49,81.52,47300.0,46.8873,46.9045,46.8873,46.9045,47300.0
2006-08-03 09:30:00,81.35,81.35,81.35,81.35,200.0,46.8067,46.8067,46.8067,46.8067,200.0
2006-08-03 09:35:00,80.6,80.84,80.12,80.43,140000.0,46.3752,46.5133,46.099,46.2774,140000.0
2006-08-03 09:40:00,80.47,80.61,80.35,80.6,37000.0,46.3004,46.381,46.2314,46.3752,37000.0
2006-08-03 09:45:00,80.59,80.59,80.47,80.55,30100.0,46.3695,46.3695,46.3004,46.3464,30100.0
2006-08-03 09:50:00,80.55,80.72,80.54,80.72,22200.0,46.3464,46.4442,46.3407,46.4442,22200.0
2006-08-03 09:55:00,80.7,80.72,80.45,80.68,34800.0,46.4327,46.4442,46.2889,46.4212,34800.0
2006-08-03 10:00:00,80.68,80.7,80.67,80.68,17700.0,46.4212,46.4327,46.4155,46.4212,17700.0
2006-08-03 10:05:00,80.68,80.68,80.59,80.61,12500.0,46.4212,46.4212,46.3695,46.381,12500.0
2006-08-03 10:10:00,80.6,80.7,80.59,80.7,11900.0,46.3752,46.4327,46.3695,46.4327,11900.0
2006-08-03 10:15:00,80.69,80.71,80.68,80.69,30500.0,46.427,46.4385,46.4212,46.427,30500.0
2006-08-03 10:20:00,80.69,80.69,80.62,80.62,13100.0,46.427,46.427,46.3867,46.3867,13100.0
2006-08-03 10:25:00,80.62,80.63,80.61,80.62,17100.0,46.3867,46.3925,46.381,46.3867,17100.0
2006-08-03 10:30:00,80.61,80.7,80.6,80.69,26600.0,46.381,46.4327,46.3752,46.427,26600.0
2006-08-03 10:35:00,80.69,80.78,80.68,80.78,14900.0,46.427,46.4788,46.4212,46.4788,14900.0
2006-08-03 10:40:00,80.77,80.82,80.77,80.79,14500.0,46.473,46.5018,46.473,46.4845,14500.0
2006-08-03 10:45:00,80.78,80.79,80.65,80.71,9400.0,46.4788,46.4845,46.404,46.4385,9400.0
2006-08-03 10:50:00,80.72,80.76,80.69,80.72,12300.0,46.4442,46.4673,46.427,46.4442,12300.0
2006-08-03 10:55:00,80.7,80.79,80.7,80.77,13100.0,46.4327,46.4845,46.4327,46.473,13100.0
2006-08-03 11:00:00,80.76,80.81,80.75,80.78,22100.0,46.4673,46.496,46.4615,46.4788,22100.0
2006-08-03 11:05:00,80.78,80.83,80.75,80.8,13600.0,46.4788,46.5075,46.4615,46.4903,13600.0
2006-08-03 11:10:00,80.79,80.84,80.78,80.83,17800.0,46.4845,46.5133,46.4788,46.5075,17800.0
2006-08-03 11:15:00,80.83,80.84,80.73,80.74,15400.0,46.5075,46.5133,46.45,46.4558,15400.0
2006-08-03 11:20:00,80.75,80.75,80.72,80.74,24100.0,46.4615,46.4615,46.4442,46.4558,24100.0
2006-08-03 11:25:00,80.72,80.74,80.68,80.72,12200.0,46.4442,46.4558,46.4212,46.4442,12200.0
2006-08-03 11:30:00,80.72,80.73,80.65,80.66,32900.0,46.4442,46.45,46.404,46.4097,32900.0
2006-08-03 11:35:00,80.65,80.69,80.65,80.69,34700.0,46.404,46.427,46.404,46.427,34700.0
2006-08-03 11:40:00,80.67,80.68,80.63,80.67,22800.0,46.4155,46.4212,46.3925,46.4155,22800.0
2006-08-03 11:45:00,80.68,80.69,80.63,80.64,22300.0,46.4212,46.427,46.3925,46.3982,22300.0
2006-08-03 11:50:00,80.64,80.68,80.61,80.63,14800.0,46.3982,46.4212,46.381,46.3925,14800.0
2006-08-03 11:55:00,80.65,80.66,80.59,80.6,24600.0,46.404,46.4097,46.3695,46.3752,24600.0
2006-08-03 12:00:00,80.59,80.6,80.56,80.56,21000.0,46.3695,46.3752,46.3522,46.3522,21000.0
2006-08-03 12:05:00,80.57,80.72,80.57,80.65,31500.0,46.3579,46.4442,46.3579,46.404,31500.0
2006-08-03 12:10:00,80.65,80.8,80.65,80.79,19700.0,46.404,46.4903,46.404,46.4845,19700.0
2006-08-03 12:15:00,80.79,80.87,80.78,80.86,15900.0,46.4845,46.5306,46.4788,46.5248,15900.0
2006-08-03 12:20:00,80.85,80.85,80.83,80.85,32300.0,46.519,46.519,46.5075,46.519,32300.0
2006-08-03 12:25:00,80.84,80.89,80.84,80.84,27300.0,46.5133,46.5421,46.5133,46.5133,27300.0
2006-08-03 12:30:00,80.85,80.85,80.84,80.84,36200.0,46.519,46.519,46.5133,46.5133,36200.0
2006-08-03 12:35:00,80.84,80.99,80.84,80.99,17900.0,46.5133,46.5996,46.5133,46.5996,17900.0
2006-08-03 12:40:00,80.99,81.04,80.94,80.98,15600.0,46.5996,46.6284,46.5708,46.5938,15600.0
2006-08-03 12:45:00,80.95,81.0,80.9,80.96,31600.0,46.5766,46.6054,46.5478,46.5823,31600.0
2006-08-03 12:50:00,80.97,81.02,80.95,81.02,46400.0,46.5881,46.6169,46.5766,46.6169,46400.0
2006-08-03 12:55:00,81.02,81.02,80.98,81.01,8600.0,46.6169,46.6169,46.5938,46.6111,8600.0
2006-08-03 13:00:00,81.01,81.14,81.01,81.13,11100.0,46.6111,46.6859,46.6111,46.6802,11100.0
2006-08-03 13:05:00,81.13,81.28,81.13,81.23,18100.0,46.6802,46.7665,46.6802,46.7377,18100.0
2006-08-03 13:10:00,81.22,81.25,81.22,81.24,3100.0,46.7319,46.7492,46.7319,46.7434,3100.0
2006-08-03 13:15:00,81.25,81.35,81.25,81.33,5400.0,46.7492,46.8067,46.7492,46.7952,5400.0
2006-08-03 13:20:00,81.33,81.39,81.3,81.33,23500.0,46.7952,46.8298,46.778,46.7952,23500.0
2006-08-03 13:25:00,81.34,81.38,81.3,81.37,35100.0,46.801,46.824,46.778,46.8182,35100.0
2006-08-03 13:30:00,81.38,81.43,81.35,81.37,25300.0,46.824,46.8528,46.8067,46.8182,25300.0
2006-08-03 13:35:00,81.37,81.43,81.34,81.43,23200.0,46.8182,46.8528,46.801,46.8528,23200.0
2006-08-03 13:40:00,81.43,81.45,81.39,81.43,12300.0,46.8528,46.8643,46.8298,46.8528,12300.0
2006-08-03 13:45:00,81.43,81.5,81.43,81.5,26700.0,46.8528,46.893,46.8528,46.893,26700.0
2006-08-03 13:50:00,81.5,81.57,81.44,81.48,21900.0,46.893,46.9333,46.8585,46.8815,21900.0
2006-08-03 13:55:00,81.44,81.5,81.38,81.49,17800.0,46.8585,46.893,46.824,46.8873,17800.0
2006-08-03 14:00:00,81.49,81.51,81.47,81.48,17000.0,46.8873,46.8988,46.8758,46.8815,17000.0
2006-08-03 14:05:00,81.48,81.55,81.44,81.47,35300.0,46.8815,46.9218,46.8585,46.8758,35300.0
2006-08-03 14:10:00,81.48,81.57,81.47,81.55,26600.0,46.8815,46.9333,46.8758,46.9218,26600.0
2006-08-03 14:15:00,81.55,81.58,81.48,81.5,36400.0,46.9218,46.9391,46.8815,46.893,36400.0
2006-08-03 14:20:00,81.48,81.51,81.45,81.48,17300.0,46.8815,46.8988,46.8643,46.8815,17300.0
2006-08-03 14:25:00,81.48,81.53,81.48,81.53,8900.0,46.8815,46.9103,46.8815,46.9103,8900.0
2006-08-03 14:30:00,81.52,81.56,81.51,81.54,14900.0,46.9045,46.9276,46.8988,46.9161,14900.0
2006-08-03 14:35:00,81.54,81.67,81.53,81.67,19900.0,46.9161,46.9909,46.9103,46.9909,19900.0
2006-08-03 14:40:00,81.67,81.72,81.6,81.72,17900.0,46.9909,47.0196,46.9506,47.0196,17900.0
2006-08-03 14:45:00,81.71,81.72,81.65,81.67,49700.0,47.0139,47.0196,46.9793,46.9909,49700.0
2006-08-03 14:50:00,81.66,81.71,81.64,81.71,18800.0,46.9851,47.0139,46.9736,47.0139,18800.0
2006-08-03 14:55:00,81.72,81.78,81.7,81.7,24600.0,47.0196,47.0541,47.0081,47.0081,24600.0
2006-08-03 15:00:00,81.71,81.71,81.61,81.66,118700.0,47.0139,47.0139,46.9563,46.9851,118700.0
2006-08-03 15:05:00,81.65,81.66,81.58,81.6,28900.0,46.9793,46.9851,46.9391,46.9506,28900.0
2006-08-03 15:10:00,81.61,81.65,81.59,81.61,30600.0,46.9563,46.9793,46.9448,46.9563,30600.0
2006-08-03 15:15:00,81.6,81.66,81.6,81.66,230900.0,46.9506,46.9851,46.9506,46.9851,230900.0
2006-08-03 15:20:00,81.66,81.66,81.61,81.64,24200.0,46.9851,46.9851,46.9563,46.9736,24200.0
2006-08-03 15:25:00,81.63,81.68,81.62,81.66,25100.0,46.9678,46.9966,46.9621,46.9851,25100.0
2006-08-03 15:30:00,81.66,81.69,81.65,81.65,16600.0,46.9851,47.0024,46.9793,46.9793,16600.0
2006-08-03 15:35:00,81.65,81.66,81.5,81.5,35300.0,46.9793,46.9851,46.893,46.893,35300.0
2006-08-03 15:40:00,81.5,81.52,81.44,81.45,42200.0,46.893,46.9045,46.8585,46.8643,42200.0
2006-08-03 15:45:00,81.45,81.51,81.45,81.5,35100.0,46.8643,46.8988,46.8643,46.893,35100.0
2006-08-03 15:50:00,81.49,81.53,81.49,81.51,68000.0,46.8873,46.9103,46.8873,46.8988,68000.0
2006-08-03 15:55:00,81.51,81.56,81.5,81.55,43900.0,46.8988,46.9276,46.893,46.9218,43900.0
2006-08-04 09:30:00,81.63,81.89,81.63,81.71,85300.0,46.9678,47.1174,46.9678,47.0139,85300.0
2006-08-04 09:35:00,81.67,81.83,81.67,81.83,32300.0,46.9909,47.0829,46.9909,47.0829,32300.0
2006-08-04 09:40:00,81.83,81.94,81.8,81.94,30900.0,47.0829,47.1462,47.0657,47.1462,30900.0
2006-08-04 09:45:00,81.94,81.97,81.94,81.97,76500.0,47.1462,47.1635,47.1462,47.1635,76500.0
2006-08-04 09:50:00,81.95,82.0,81.86,81.86,58800.0,47.152,47.1807,47.1002,47.1002,58800.0
2006-08-04 09:55:00,81.85,81.98,81.83,81.98,41200.0,47.0944,47.1692,47.0829,47.1692,41200.0
2006-08-04 10:00:00,81.98,82.09,81.97,82.04,73100.0,47.1692,47.2325,47.1635,47.2037,73100.0
2006-08-04 10:05:00,82.03,82.09,82.02,82.07,39500.0,47.198,47.2325,47.1922,47.221,39500.0
2006-08-04 10:10:00,82.06,82.19,82.04,82.05,42400.0,47.2153,47.2901,47.2037,47.2095,42400.0
2006-08-04 10:15:00,82.06,82.25,82.06,82.22,30200.0,47.2153,47.3246,47.2153,47.3073,30200.0
2006-08-04 10:20:00,82.23,82.23,82.11,82.22,29100.0,47.3131,47.3131,47.244,47.3073,29100.0
2006-08-04 10:25:00,82.23,82.23,82.11,82.15,28800.0,47.3131,47.3131,47.244,47.267,28800.0
2006-08-04 10:30:00,82.18,82.33,82.17,82.22,32600.0,47.2843,47.3706,47.2785,47.3073,32600.0
2006-08-04 10:35:00,82.22,82.34,82.22,82.31,32000.0,47.3073,47.3764,47.3073,47.3591,32000.0
2006-08-04 10:40:00,82.3,82.31,82.25,82.3,40900.0,47.3533,47.3591,47.3246,47.3533,40900.0
2006-08-04 10:45:00,82.29,82.36,82.29,82.34,21700.0,47.3476,47.3879,47.3476,47.3764,21700.0
2006-08-04 10:50:00,82.34,82.4,82.31,82.36,49200.0,47.3764,47.4109,47.3591,47.3879,49200.0
2006-08-04 10:55:00,82.38,82.4,82.34,82.35,30900.0,47.3994,47.4109,47.3764,47.3821,30900.0
2006-08-04 11:00:00,82.35,82.42,82.35,82.38,35700.0,47.3821,47.4224,47.3821,47.3994,35700.0
2006-08-04 11:05:00,82.39,82.5,82.38,82.49,52300.0,47.4051,47.4684,47.3994,47.4627,52300.0
2006-08-04 11:10:00,82.49,82.58,82.4,82.58,70300.0,47.4627,47.5144,47.4109,47.5144,70300.0
2006-08-04 11:15:00,82.58,82.72,82.58,82.7,47700.0,47.5144,47.595,47.5144,47.5835,47700.0
2006-08-04 11:20:00,82.71,82.79,82.66,82.75,50300.0,47.5892,47.6353,47.5605,47.6123,50300.0
2006-08-04 11:25:00,82.76,82.82,82.73,82.82,49100.0,47.618,47.6525,47.6008,47.6525,49100.0
2006-08-04 11:30:00,82.81,82.83,82.8,82.81,32400.0,47.6468,47.6583,47.641,47.6468,32400.0
2006-08-04 11:35:00,82.81,82.83,82.7,82.75,255900.0,47.6468,47.6583,47.5835,47.6123,255900.0
2006-08-04 11:40:00,82.74,82.85,82.74,82.79,233500.0,47.6065,47.6698,47.6065,47.6353,233500.0
2006-08-04 11:45:00,82.81,82.88,82.79,82.88,36200.0,47.6468,47.6871,47.6353,47.6871,36200.0
2006-08-04 11:50:00,82.88,82.89,82.76,82.8,40400.0,47.6871,47.6928,47.618,47.641,40400.0
2006-08-04 11:55:00,82.81,82.85,82.77,82.79,35300.0,47.6468,47.6698,47.6238,47.6353,35300.0
2006-08-04 12:00:00,82.8,82.82,82.74,82.8,36500.0,47.641,47.6525,47.6065,47.641,36500.0
2006-08-04 12:05:00,82.8,82.83,82.79,82.81,48500.0,47.641,47.6583,47.6353,47.6468,48500.0
2006-08-04 12:10:00,82.8,82.81,82.76,82.76,59200.0,47.641,47.6468,47.618,47.618,59200.0
2006-08-04 12:15:00,82.73,82.76,82.6,82.63,15000.0,47.6008,47.618,47.526,47.5432,15000.0
2006-08-04 12:20:00,82.65,82.76,82.65,82.72,34600.0,47.5547,47.618,47.5547,47.595,34600.0
2006-08-04 12:25:00,82.72,82.77,82.68,82.76,62800.0,47.595,47.6238,47.572,47.618,62800.0
2006-08-04 12:30:00,82.77,82.81,82.74,82.76,24400.0,47.6238,47.6468,47.6065,47.618,24400.0
2006-08-04 12:35:00,82.77,82.88,82.76,82.83,61400.0,47.6238,47.6871,47.618,47.6583,61400.0
2006-08-04 12:40:00,82.84,82.95,82.84,82.93,35600.0,47.664,47.7273,47.664,47.7158,35600.0
2006-08-04 12:45:00,82.94,82.97,82.89,82.94,26100.0,47.7216,47.7388,47.6928,47.7216,26100.0
2006-08-04 12:50:00,82.93,82.94,82.87,82.87,10600.0,47.7158,47.7216,47.6813,47.6813,10600.0
2006-08-04 12:55:00,82.87,82.95,82.82,82.91,17900.0,47.6813,47.7273,47.6525,47.7043,17900.0
2006-08-04 13:00:00,82.88,82.94,82.88,82.88,21900.0,47.6871,47.7216,47.6871,47.6871,21900.0
2006-08-04 13:05:00,82.88,82.97,82.88,82.91,25700.0,47.6871,47.7388,47.6871,47.7043,25700.0
2006-08-04 13:10:00,82.91,82.97,82.83,82.92,86100.0,47.7043,47.7388,47.6583,47.7101,86100.0
2006-08-04 13:15:00,82.92,82.95,82.83,82.86,124900.0,47.7101,47.7273,47.6583,47.6756,124900.0
2006-08-04 13:20:00,82.86,82.94,82.83,82.89,29500.0,47.6756,47.7216,47.6583,47.6928,29500.0
2006-08-04 13:25:00,82.88,82.93,82.81,82.89,46000.0,47.6871,47.7158,47.6468,47.6928,46000.0
2006-08-04 13:30:00,82.89,82.92,82.86,82.86,31700.0,47.6928,47.7101,47.6756,47.6756,31700.0
2006-08-04 13:35:00,82.86,82.89,82.83,82.83,58400.0,47.6756,47.6928,47.6583,47.6583,58400.0
2006-08-04 13:40:00,82.82,82.85,82.7,82.81,28100.0,47.6525,47.6698,47.5835,47.6468,28100.0
2006-08-04 13:45:00,82.81,82.85,82.81,82.85,11900.0,47.6468,47.6698,47.6468,47.6698,11900.0
2006-08-04 13:50:00,82.85,82.87,82.83,82.85,15800.0,47.6698,47.6813,47.6583,47.6698,15800.0
2006-08-04 13:55:00,82.85,82.88,82.81,82.87,31400.0,47.6698,47.6871,47.6468,47.6813,31400.0
2006-08-04 14:00:00,82.87,82.92,82.84,82.92,46400.0,47.6813,47.7101,47.664,47.7101,46400.0
2006-08-04 14:05:00,82.93,82.95,82.91,82.91,32000.0,47.7158,47.7273,47.7043,47.7043,32000.0
2006-08-04 14:10:00,82.91,82.92,82.8,82.81,36900.0,47.7043,47.7101,47.641,47.6468,36900.0
2006-08-04 14:15:00,82.78,82.82,82.72,82.72,26900.0,47.6295,47.6525,47.595,47.595,26900.0
2006-08-04 14:20:00,82.76,82.81,82.71,82.78,31800.0,47.618,47.6468,47.5892,47.6295,31800.0
2006-08-04 14:25:00,82.78,82.83,82.74,82.75,29700.0,47.6295,47.6583,47.6065,47.6123,29700.0
2006-08-04 14:30:00,82.75,82.8,82.75,82.79,22100.0,47.6123,47.641,47.6123,47.6353,22100.0
2006-08-04 14:35:00,82.79,82.84,82.79,82.8,15300.0,47.6353,47.664,47.6353,47.641,15300.0
2006-08-04 14:40:00,82.8,82.83,82.79,82.79,30800.0,47.641,47.6583,47.6353,47.6353,30800.0
2006-08-04 14:45:00,82.79,82.85,82.78,82.84,66700.0,47.6353,47.6698,47.6295,47.664,66700.0
2006-08-04 14:50:00,82.84,82.89,82.81,82.87,37800.0,47.664,47.6928,47.6468,47.6813,37800.0
2006-08-04 14:55:00,82.87,82.89,82.78,82.82,30400.0,47.6813,47.6928,47.6295,47.6525,30400.0
2006-08-04 15:00:00,82.82,82.88,82.78,82.79,20600.0,47.6525,47.6871,47.6295,47.6353,20600.0
2006-08-04 15:05:00,82.8,82.8,82.75,82.79,43800.0,47.641,47.641,47.6123,47.6353,43800.0
2006-08-04 15:10:00,82.78,82.81,82.77,82.79,41700.0,47.6295,47.6468,47.6238,47.6353,41700.0
2006-08-04 15:15:00,82.79,82.8,82.76,82.78,24400.0,47.6353,47.641,47.618,47.6295,24400.0
2006-08-04 15:20:00,82.79,82.84,82.7,82.77,33800.0,47.6353,47.664,47.5835,47.6238,33800.0
2006-08-04 15:25:00,82.77,82.87,82.77,82.85,28500.0,47.6238,47.6813,47.6238,47.6698,28500.0
2006-08-04 15:30:00,82.86,82.89,82.85,82.85,36400.0,47.6756,47.6928,47.6698,47.6698,36400.0
2006-08-04 15:35:00,82.83,82.85,82.81,82.84,22600.0,47.6583,47.6698,47.6468,47.664,22600.0
2006-08-04 15:40:00,82.85,82.85,82.79,82.8,85400.0,47.6698,47.6698,47.6353,47.641,85400.0
2006-08-04 15:45:00,82.8,82.94,82.8,82.94,53400.0,47.641,47.7216,47.641,47.7216,53400.0
2006-08-04 15:50:00,82.93,82.98,82.93,82.97,71700.0,47.7158,47.7446,47.7158,47.7388,71700.0
2006-08-04 15:55:00,82.97,83.07,82.97,83.02,187700.0,47.7388,47.7964,47.7388,47.7676,187700.0
2006-08-07 09:30:00,81.6,81.62,81.4,81.41,107100.0,46.9506,46.9621,46.8355,46.8413,107100.0
2006-08-07 09:35:00,81.4,81.73,81.03,81.73,108400.0,46.8355,47.0254,46.6226,47.0254,108400.0
2006-08-07 09:40:00,81.66,82.18,81.66,82.03,46800.0,46.9851,47.2843,46.9851,47.198,46800.0
2006-08-07 09:45:00,82.03,82.25,81.99,81.99,34500.0,47.198,47.3246,47.175,47.175,34500.0
2006-08-07 09:50:00,81.96,82.09,81.81,81.87,22800.0,47.1577,47.2325,47.0714,47.1059,22800.0
2006-08-07 09:55:00,81.86,81.86,81.5,81.6,45800.0,47.1002,47.1002,46.893,46.9506,45800.0
2006-08-07 10:00:00,81.6,81.6,81.28,81.3,28600.0,46.9506,46.9506,46.7665,46.778,28600.0
2006-08-07 10:05:00,81.3,81.45,81.28,81.3,26900.0,46.778,46.8643,46.7665,46.778,26900.0
2006-08-07 10:10:00,81.3,81.31,81.05,81.05,37400.0,46.778,46.7837,46.6341,46.6341,37400.0
2006-08-07 10:15:00,81.04,81.06,80.67,80.69,67400.0,46.6284,46.6399,46.4155,46.427,67400.0
2006-08-07 10:20:00,80.73,80.89,80.66,80.8,44900.0,46.45,46.5421,46.4097,46.4903,44900.0
2006-08-07 10:25:00,80.8,80.8,80.63,80.68,47200.0,46.4903,46.4903,46.3925,46.4212,47200.0
2006-08-07 10:30:00,80.67,80.84,80.67,80.78,52700.0,46.4155,46.5133,46.4155,46.4788,52700.0
2006-08-07 10:35:00,80.78,80.83,80.75,80.75,38100.0,46.4788,46.5075,46.4615,46.4615,38100.0
2006-08-07 10:40:00,80.76,80.83,80.72,80.75,36500.0,46.4673,46.5075,46.4442,46.4615,36500.0
2006-08-07 10:45:00,80.75,80.82,80.63,80.63,31100.0,46.4615,46.5018,46.3925,46.3925,31100.0
2006-08-07 10:50:00,80.63,80.69,80.54,80.55,38100.0,46.3925,46.427,46.3407,46.3464,38100.0
2006-08-07 10:55:00,80.56,80.56,80.39,80.39,44000.0,46.3522,46.3522,46.2544,46.2544,44000.0
2006-08-07 11:00:00,80.39,80.43,80.32,80.34,33700.0,46.2544,46.2774,46.2141,46.2256,33700.0
2006-08-07 11:05:00,80.34,80.4,80.21,80.23,41000.0,46.2256,46.2601,46.1508,46.1623,41000.0
2006-08-07 11:10:00,80.22,80.27,80.02,80.24,49300.0,46.1566,46.1853,46.0415,46.1681,49300.0
2006-08-07 11:15:00,80.22,80.23,80.11,80.19,44300.0,46.1566,46.1623,46.0933,46.1393,44300.0
2006-08-07 11:20:00,80.19,80.35,80.15,80.19,37300.0,46.1393,46.2314,46.1163,46.1393,37300.0
2006-08-07 11:25:00,80.18,80.37,80.13,80.15,54900.0,46.1335,46.2429,46.1048,46.1163,54900.0
2006-08-07 11:30:00,80.15,80.39,80.15,80.29,43300.0,46.1163,46.2544,46.1163,46.1968,43300.0
2006-08-07 11:35:00,80.31,80.43,80.26,80.37,45500.0,46.2083,46.2774,46.1796,46.2429,45500.0
2006-08-07 11:40:00,80.36,80.39,80.28,80.37,25800.0,46.2371,46.2544,46.1911,46.2429,25800.0
2006-08-07 11:45:00,80.36,80.44,80.33,80.34,33500.0,46.2371,46.2831,46.2199,46.2256,33500.0
2006-08-07 11:50:00,80.34,80.45,80.34,80.44,29100.0,46.2256,46.2889,46.2256,46.2831,29100.0
2006-08-07 11:55:00,80.44,80.45,80.29,80.34,19500.0,46.2831,46.2889,46.1968,46.2256,19500.0
2006-08-07 12:00:00,80.35,80.46,80.35,80.46,14000.0,46.2314,46.2947,46.2314,46.2947,14000.0
2006-08-07 12:05:00,80.46,80.52,80.44,80.51,36200.0,46.2947,46.3292,46.2831,46.3234,36200.0
2006-08-07 12:10:00,80.5,80.52,80.45,80.52,17900.0,46.3177,46.3292,46.2889,46.3292,17900.0
2006-08-07 12:15:00,80.51,80.62,80.51,80.59,15700.0,46.3234,46.3867,46.3234,46.3695,15700.0
2006-08-07 12:20:00,80.59,80.71,80.59,80.59,23200.0,46.3695,46.4385,46.3695,46.3695,23200.0
2006-08-07 12:25:00,80.57,80.62,80.53,80.56,21600.0,46.3579,46.3867,46.3349,46.3522,21600.0
2006-08-07 12:30:00,80.56,80.61,80.55,80.6,22600.0,46.3522,46.381,46.3464,46.3752,22600.0
2006-08-07 12:35:00,80.6,80.63,80.6,80.6,9200.0,46.3752,46.3925,46.3752,46.3752,9200.0
2006-08-07 12:40:00,80.6,80.74,80.6,80.74,23000.0,46.3752,46.4558,46.3752,46.4558,23000.0
2006-08-07 12:45:00,80.73,80.75,80.61,80.67,28000.0,46.45,46.4615,46.381,46.4155,28000.0
2006-08-07 12:50:00,80.7,80.77,80.63,80.74,28000.0,46.4327,46.473,46.3925,46.4558,28000.0
2006-08-07 12:55:00,80.74,80.88,80.7,80.84,48100.0,46.4558,46.5363,46.4327,46.5133,48100.0
2006-08-07 13:00:00,80.84,80.85,80.8,80.85,25800.0,46.5133,46.519,46.4903,46.519,25800.0
2006-08-07 13:05:00,80.86,80.95,80.86,80.93,15500.0,46.5248,46.5766,46.5248,46.5651,15500.0
2006-08-07 13:10:00,80.94,81.04,80.93,80.99,11400.0,46.5708,46.6284,46.5651,46.5996,11400.0
2006-08-07 13:15:00,80.99,81.0,80.94,80.96,22200.0,46.5996,46.6054,46.5708,46.5823,22200.0
2006-08-07 13:20:00,80.96,80.99,80.93,80.94,26300.0,46.5823,46.5996,46.5651,46.5708,26300.0
2006-08-07 13:25:00,80.94,81.12,80.94,81.12,29100.0,46.5708,46.6744,46.5708,46.6744,29100.0
2006-08-07 13:30:00,81.11,81.22,81.11,81.21,22800.0,46.6686,46.7319,46.6686,46.7262,22800.0
2006-08-07 13:35:00,81.22,81.28,81.21,81.27,22800.0,46.7319,46.7665,46.7262,46.7607,22800.0
2006-08-07 13:40:00,81.28,81.4,81.25,81.37,71100.0,46.7665,46.8355,46.7492,46.8182,71100.0
2006-08-07 13:45:00,81.37,81.45,81.35,81.42,66700.0,46.8182,46.8643,46.8067,46.847,66700.0
2006-08-07 13:50:00,81.43,81.43,81.26,81.29,45300.0,46.8528,46.8528,46.755,46.7722,45300.0
2006-08-07 13:55:00,81.31,81.33,81.23,81.32,24900.0,46.7837,46.7952,46.7377,46.7895,24900.0
2006-08-07 14:00:00,81.32,81.43,81.32,81.35,59800.0,46.7895,46.8528,46.7895,46.8067,59800.0
2006-08-07 14:05:00,81.35,81.49,81.33,81.49,34600.0,46.8067,46.8873,46.7952,46.8873,34600.0
2006-08-07 14:10:00,81.48,81.53,81.46,81.51,19400.0,46.8815,46.9103,46.87,46.8988,19400.0
2006-08-07 14:15:00,81.51,81.51,81.45,81.5,24400.0,46.8988,46.8988,46.8643,46.893,24400.0
2006-08-07 14:20:00,81.5,81.51,81.46,81.49,34500.0,46.893,46.8988,46.87,46.8873,34500.0
2006-08-07 14:25:00,81.49,81.51,81.4,81.43,20400.0,46.8873,46.8988,46.8355,46.8528,20400.0
2006-08-07 14:30:00,81.4,81.4,81.28,81.37,25200.0,46.8355,46.8355,46.7665,46.8182,25200.0
2006-08-07 14:35:00,81.35,81.4,81.29,81.34,43100.0,46.8067,46.8355,46.7722,46.801,43100.0
2006-08-07 14:40:00,81.34,81.36,81.31,81.34,13600.0,46.801,46.8125,46.7837,46.801,13600.0
2006-08-07 14:45:00,81.33,81.36,81.32,81.32,14600.0,46.7952,46.8125,46.7895,46.7895,14600.0
2006-08-07 14:50:00,81.33,81.36,81.32,81.34,17500.0,46.7952,46.8125,46.7895,46.801,17500.0
2006-08-07 14:55:00,81.35,81.35,81.23,81.25,28100.0,46.8067,46.8067,46.7377,46.7492,28100.0
2006-08-07 15:00:00,81.25,81.25,81.12,81.14,66500.0,46.7492,46.7492,46.6744,46.6859,66500.0
2006-08-07 15:05:00,81.13,81.14,81.0,81.1,29100.0,46.6802,46.6859,46.6054,46.6629,29100.0
2006-08-07 15:10:00,81.1,81.25,81.09,81.24,74600.0,46.6629,46.7492,46.6571,46.7434,74600.0
2006-08-07 15:15:00,81.24,81.25,81.16,81.21,40200.0,46.7434,46.7492,46.6974,46.7262,40200.0
2006-08-07 15:20:00,81.22,81.3,81.21,81.25,78600.0,46.7319,46.778,46.7262,46.7492,78600.0
2006-08-07 15:25:00,81.25,81.25,81.08,81.1,51300.0,46.7492,46.7492,46.6514,46.6629,51300.0
2006-08-07 15:30:00,81.1,81.12,81.04,81.11,37700.0,46.6629,46.6744,46.6284,46.6686,37700.0
2006-08-07 15:35:00,81.12,81.2,81.12,81.2,48400.0,46.6744,46.7204,46.6744,46.7204,48400.0
2006-08-07 15:40:00,81.19,81.2,81.05,81.08,67300.0,46.7147,46.7204,46.6341,46.6514,67300.0
2006-08-07 15:45:00,81.09,81.09,81.02,81.02,55200.0,46.6571,46.6571,46.6169,46.6169,55200.0
2006-08-07 15:50:00,81.04,81.1,81.02,81.08,90600.0,46.6284,46.6629,46.6169,46.6514,90600.0
2006-08-07 15:55:00,81.08,81.16,81.08,81.15,89100.0,46.6514,46.6974,46.6514,46.6917,89100.0
2006-08-08 09:35:00,81.68,81.79,81.38,81.64,57600.0,46.9966,47.0599,46.824,46.9736,57600.0
2006-08-08 09:40:00,81.65,81.67,81.49,81.52,67300.0,46.9793,46.9909,46.8873,46.9045,67300.0
2006-08-08 09:45:00,81.52,81.56,81.42,81.53,34200.0,46.9045,46.9276,46.847,46.9103,34200.0
2006-08-08 09:50:00,81.53,81.56,81.41,81.46,27500.0,46.9103,46.9276,46.8413,46.87,27500.0
2006-08-08 09:55:00,81.47,81.64,81.41,81.59,54400.0,46.8758,46.9736,46.8413,46.9448,54400.0
2006-08-08 10:00:00,81.6,81.82,81.6,81.8,43800.0,46.9506,47.0772,46.9506,47.0657,43800.0
2006-08-08 10:05:00,81.77,81.86,81.72,81.8,51600.0,47.0484,47.1002,47.0196,47.0657,51600.0
2006-08-08 10:10:00,81.8,81.82,81.65,81.65,76700.0,47.0657,47.0772,46.9793,46.9793,76700.0
2006-08-08 10:15:00,81.65,81.75,81.63,81.73,24600.0,46.9793,47.0369,46.9678,47.0254,24600.0
2006-08-08 10:20:00,81.74,81.78,81.64,81.78,104700.0,47.0311,47.0541,46.9736,47.0541,104700.0
2006-08-08 10:25:00,81.75,81.84,81.75,81.8,74000.0,47.0369,47.0887,47.0369,47.0657,74000.0
2006-08-08 10:30:00,81.8,81.83,81.73,81.78,82800.0,47.0657,47.0829,47.0254,47.0541,82800.0
2006-08-08 10:35:00,81.77,81.86,81.72,81.84,29400.0,47.0484,47.1002,47.0196,47.0887,29400.0
2006-08-08 10:40:00,81.84,81.85,81.79,81.83,28600.0,47.0887,47.0944,47.0599,47.0829,28600.0
2006-08-08 10:45:00,81.83,81.84,81.76,81.78,52700.0,47.0829,47.0887,47.0426,47.0541,52700.0
2006-08-08 10:50:00,81.78,81.84,81.78,81.82,25600.0,47.0541,47.0887,47.0541,47.0772,25600.0
2006-08-08 10:55:00,81.82,81.85,81.78,81.84,57400.0,47.0772,47.0944,47.0541,47.0887,57400.0
2006-08-08 11:00:00,81.84,81.84,81.76,81.8,44400.0,47.0887,47.0887,47.0426,47.0657,44400.0
2006-08-08 11:05:00,81.82,81.82,81.8,81.81,15700.0,47.0772,47.0772,47.0657,47.0714,15700.0
2006-08-08 11:10:00,81.81,81.82,81.75,81.81,35300.0,47.0714,47.0772,47.0369,47.0714,35300.0
2006-08-08 11:15:00,81.82,81.85,81.81,81.84,67300.0,47.0772,47.0944,47.0714,47.0887,67300.0
2006-08-08 11:20:00,81.86,82.01,81.86,81.99,36800.0,47.1002,47.1865,47.1002,47.175,36800.0
2006-08-08 11:25:00,82.0,82.0,81.85,81.96,53500.0,47.1807,47.1807,47.0944,47.1577,53500.0
2006-08-08 11:30:00,81.96,82.05,81.96,82.01,31400.0,47.1577,47.2095,47.1577,47.1865,31400.0
2006-08-08 11:35:00,82.01,82.05,81.99,82.04,33100.0,47.1865,47.2095,47.175,47.2037,33100.0
2006-08-08 11:40:00,82.01,82.08,81.99,82.08,40400.0,47.1865,47.2268,47.175,47.2268,40400.0
2006-08-08 11:45:00,82.08,82.13,82.08,82.13,13800.0,47.2268,47.2555,47.2268,47.2555,13800.0
2006-08-08 11:50:00,82.13,82.13,82.06,82.12,21600.0,47.2555,47.2555,47.2153,47.2498,21600.0
2006-08-08 11:55:00,82.12,82.17,82.0,82.12,12100.0,47.2498,47.2785,47.1807,47.2498,12100.0
2006-08-08 12:00:00,82.14,82.15,82.11,82.14,12100.0,47.2613,47.267,47.244,47.2613,12100.0
2006-08-08 12:05:00,82.14,82.14,82.13,82.14,20300.0,47.2613,47.2613,47.2555,47.2613,20300.0
2006-08-08 12:10:00,82.14,82.2,82.13,82.2,27200.0,47.2613,47.2958,47.2555,47.2958,27200.0
2006-08-08 12:15:00,82.2,82.21,82.13,82.13,15000.0,47.2958,47.3016,47.2555,47.2555,15000.0
2006-08-08 12:20:00,82.14,82.17,82.13,82.17,14200.0,47.2613,47.2785,47.2555,47.2785,14200.0
2006-08-08 12:25:00,82.17,82.23,82.16,82.23,35800.0,47.2785,47.3131,47.2728,47.3131,35800.0
2006-08-08 12:30:00,82.23,82.38,82.23,82.35,52000.0,47.3131,47.3994,47.3131,47.3821,52000.0
2006-08-08 12:35:00,82.35,82.45,82.35,82.45,30100.0,47.3821,47.4396,47.3821,47.4396,30100.0
2006-08-08 12:40:00,82.45,82.53,82.44,82.53,104500.0,47.4396,47.4857,47.4339,47.4857,104500.0
2006-08-08 12:45:00,82.53,82.63,82.48,82.63,69200.0,47.4857,47.5432,47.4569,47.5432,69200.0
2006-08-08 12:50:00,82.63,82.65,82.46,82.58,42700.0,47.5432,47.5547,47.4454,47.5144,42700.0
2006-08-08 12:55:00,82.59,82.65,82.5,82.5,33300.0,47.5202,47.5547,47.4684,47.4684,33300.0
2006-08-08 13:00:00,82.51,82.58,82.48,82.56,26200.0,47.4742,47.5144,47.4569,47.5029,26200.0
2006-08-08 13:05:00,82.56,82.62,82.51,82.51,15400.0,47.5029,47.5375,47.4742,47.4742,15400.0
2006-08-08 13:10:00,82.54,82.54,82.38,82.5,42400.0,47.4914,47.4914,47.3994,47.4684,42400.0
2006-08-08 13:15:00,82.5,82.53,82.43,82.48,23700.0,47.4684,47.4857,47.4281,47.4569,23700.0
2006-08-08 13:20:00,82.5,82.54,82.48,82.52,15800.0,47.4684,47.4914,47.4569,47.4799,15800.0
2006-08-08 13:25:00,82.5,82.53,82.45,82.51,12000.0,47.4684,47.4857,47.4396,47.4742,12000.0
2006-08-08 13:30:00,82.46,82.52,82.46,82.49,10900.0,47.4454,47.4799,47.4454,47.4627,10900.0
2006-08-08 13:35:00,82.5,82.51,82.45,82.5,17500.0,47.4684,47.4742,47.4396,47.4684,17500.0
2006-08-08 13:40:00,82.5,82.52,82.46,82.5,29500.0,47.4684,47.4799,47.4454,47.4684,29500.0
2006-08-08 13:45:00,82.49,82.53,82.47,82.47,22700.0,47.4627,47.4857,47.4512,47.4512,22700.0
2006-08-08 13:50:00,82.47,82.48,82.43,82.43,15400.0,47.4512,47.4569,47.4281,47.4281,15400.0
2006-08-08 13:55:00,82.42,82.42,82.2,82.2,15800.0,47.4224,47.4224,47.2958,47.2958,15800.0
2006-08-08 14:00:00,82.23,82.27,82.16,82.2,12400.0,47.3131,47.3361,47.2728,47.2958,12400.0
2006-08-08 14:05:00,82.2,82.21,82.17,82.19,18600.0,47.2958,47.3016,47.2785,47.2901,18600.0
2006-08-08 14:10:00,82.18,82.29,82.02,82.2,18900.0,47.2843,47.3476,47.1922,47.2958,18900.0
2006-08-08 14:15:00,82.2,82.39,82.17,82.33,31600.0,47.2958,47.4051,47.2785,47.3706,31600.0
2006-08-08 14:20:00,82.34,82.41,82.1,82.11,32800.0,47.3764,47.4166,47.2383,47.244,32800.0
2006-08-08 14:25:00,82.11,82.12,81.92,82.11,89500.0,47.244,47.2498,47.1347,47.244,89500.0
2006-08-08 14:30:00,82.11,82.22,82.07,82.2,63500.0,47.244,47.3073,47.221,47.2958,63500.0
2006-08-08 14:35:00,82.19,82.35,82.12,82.3,43600.0,47.2901,47.3821,47.2498,47.3533,43600.0
2006-08-08 14:40:00,82.32,82.78,82.3,82.76,63900.0,47.3648,47.6295,47.3533,47.618,63900.0
2006-08-08 14:45:00,82.76,82.76,82.55,82.61,79800.0,47.618,47.618,47.4972,47.5317,79800.0
2006-08-08 14:50:00,82.61,82.7,82.53,82.6,68300.0,47.5317,47.5835,47.4857,47.526,68300.0
2006-08-08 14:55:00,82.61,82.72,82.58,82.69,65800.0,47.5317,47.595,47.5144,47.5777,65800.0
2006-08-08 15:00:00,82.69,82.74,82.59,82.7,50500.0,47.5777,47.6065,47.5202,47.5835,50500.0
2006-08-08 15:05:00,82.71,82.74,82.67,82.68,65500.0,47.5892,47.6065,47.5662,47.572,65500.0
2006-08-08 15:10:00,82.69,82.69,82.61,82.68,48000.0,47.5777,47.5777,47.5317,47.572,48000.0
2006-08-08 15:15:00,82.67,82.69,82.62,82.62,62700.0,47.5662,47.5777,47.5375,47.5375,62700.0
2006-08-08 15:20:00,82.62,82.65,82.57,82.61,56500.0,47.5375,47.5547,47.5087,47.5317,56500.0
2006-08-08 15:25:00,82.61,82.77,82.61,82.77,53300.0,47.5317,47.6238,47.5317,47.6238,53300.0
2006-08-08 15:30:00,82.77,82.77,82.64,82.67,116300.0,47.6238,47.6238,47.549,47.5662,116300.0
2006-08-08 15:35:00,82.66,82.79,82.66,82.77,71500.0,47.5605,47.6353,47.5605,47.6238,71500.0
2006-08-08 15:40:00,82.78,82.79,82.7,82.77,27700.0,47.6295,47.6353,47.5835,47.6238,27700.0
2006-08-08 15:45:00,82.77,83.0,82.76,83.0,38800.0,47.6238,47.7561,47.618,47.7561,38800.0
2006-08-08 15:50:00,82.99,83.05,82.92,83.04,59100.0,47.7504,47.7849,47.7101,47.7791,59100.0
2006-08-08 15:55:00,83.03,83.04,82.97,82.99,61300.0,47.7734,47.7791,47.7388,47.7504,61300.0
2006-08-09 09:30:00,83.03,83.5,83.0,83.35,89100.0,47.7734,48.0438,47.7561,47.9575,89100.0
2006-08-09 09:35:00,83.36,83.47,83.1,83.1,42500.0,47.9632,48.0265,47.8136,47.8136,42500.0
2006-08-09 09:40:00,83.1,83.34,83.05,83.29,34400.0,47.8136,47.9517,47.7849,47.923,34400.0
2006-08-09 09:45:00,83.29,83.5,83.29,83.5,26600.0,47.923,48.0438,47.923,48.0438,26600.0
2006-08-09 09:50:00,83.57,83.69,83.56,83.68,56200.0,48.0841,48.1531,48.0783,48.1474,56200.0
2006-08-09 09:55:00,83.68,83.94,83.64,83.94,59200.0,48.1474,48.297,48.1243,48.297,59200.0
2006-08-09 10:00:00,83.97,83.97,83.63,83.77,43500.0,48.3142,48.3142,48.1186,48.1991,43500.0
2006-08-09 10:05:00,83.78,83.93,83.78,83.93,41900.0,48.2049,48.2912,48.2049,48.2912,41900.0
2006-08-09 10:10:00,83.92,83.96,83.85,83.86,70700.0,48.2854,48.3085,48.2452,48.2509,70700.0
2006-08-09 10:15:00,83.85,83.87,83.72,83.74,23900.0,48.2452,48.2567,48.1704,48.1819,23900.0
2006-08-09 10:20:00,83.74,83.88,83.67,83.69,36300.0,48.1819,48.2624,48.1416,48.1531,36300.0
2006-08-09 10:25:00,83.68,83.76,83.52,83.52,97400.0,48.1474,48.1934,48.0553,48.0553,97400.0
2006-08-09 10:30:00,83.51,83.59,83.44,83.44,37700.0,48.0495,48.0956,48.0093,48.0093,37700.0
2006-08-09 10:35:00,83.43,83.45,83.16,83.26,72900.0,48.0035,48.015,47.8482,47.9057,72900.0
2006-08-09 10:40:00,83.26,83.26,83.13,83.13,31200.0,47.9057,47.9057,47.8309,47.8309,31200.0
2006-08-09 10:45:00,83.15,83.38,83.14,83.31,41100.0,47.8424,47.9747,47.8367,47.9345,41100.0
2006-08-09 10:50:00,83.31,83.37,83.26,83.26,21700.0,47.9345,47.969,47.9057,47.9057,21700.0
2006-08-09 10:55:00,83.24,83.24,83.1,83.13,133700.0,47.8942,47.8942,47.8136,47.8309,133700.0
2006-08-09 11:00:00,83.13,83.22,83.05,83.22,62700.0,47.8309,47.8827,47.7849,47.8827,62700.0
2006-08-09 11:05:00,83.21,83.22,83.18,83.18,37200.0,47.8769,47.8827,47.8597,47.8597,37200.0
2006-08-09 11:10:00,83.19,83.19,82.91,82.91,26000.0,47.8654,47.8654,47.7043,47.7043,26000.0
2006-08-09 11:15:00,82.86,83.05,82.83,83.01,43500.0,47.6756,47.7849,47.6583,47.7619,43500.0
2006-08-09 11:20:00,83.0,83.0,82.86,82.93,34200.0,47.7561,47.7561,47.6756,47.7158,34200.0
2006-08-09 11:25:00,82.92,82.98,82.84,82.97,37600.0,47.7101,47.7446,47.664,47.7388,37600.0
2006-08-09 11:30:00,82.97,83.04,82.87,82.87,14800.0,47.7388,47.7791,47.6813,47.6813,14800.0
2006-08-09 11:35:00,82.87,82.95,82.81,82.94,51500.0,47.6813,47.7273,47.6468,47.7216,51500.0
2006-08-09 11:40:00,82.94,83.0,82.94,83.0,85500.0,47.7216,47.7561,47.7216,47.7561,85500.0
2006-08-09 11:45:00,83.0,83.08,82.99,83.03,35100.0,47.7561,47.8021,47.7504,47.7734,35100.0
2006-08-09 11:50:00,83.03,83.04,82.85,82.85,20100.0,47.7734,47.7791,47.6698,47.6698,20100.0
2006-08-09 11:55:00,82.83,82.84,82.76,82.76,12100.0,47.6583,47.664,47.618,47.618,12100.0
2006-08-09 12:00:00,82.73,82.74,82.55,82.57,30400.0,47.6008,47.6065,47.4972,47.5087,30400.0
2006-08-09 12:05:00,82.56,82.57,82.33,82.39,39200.0,47.5029,47.5087,47.3706,47.4051,39200.0
2006-08-09 12:10:00,82.42,82.42,82.17,82.27,45400.0,47.4224,47.4224,47.2785,47.3361,45400.0
2006-08-09 12:15:00,82.28,82.53,82.28,82.5,45300.0,47.3418,47.4857,47.3418,47.4684,45300.0
2006-08-09 12:20:00,82.46,82.5,82.44,82.45,19700.0,47.4454,47.4684,47.4339,47.4396,19700.0
2006-08-09 12:25:00,82.45,82.55,82.44,82.54,24900.0,47.4396,47.4972,47.4339,47.4914,24900.0
2006-08-09 12:30:00,82.54,82.6,82.53,82.56,24900.0,47.4914,47.526,47.4857,47.5029,24900.0
2006-08-09 12:35:00,82.56,82.56,82.47,82.47,10100.0,47.5029,47.5029,47.4512,47.4512,10100.0
2006-08-09 12:40:00,82.46,82.46,82.39,82.46,20700.0,47.4454,47.4454,47.4051,47.4454,20700.0
2006-08-09 12:45:00,82.46,82.53,82.44,82.47,34500.0,47.4454,47.4857,47.4339,47.4512,34500.0
2006-08-09 12:50:00,82.45,82.51,82.45,82.5,25900.0,47.4396,47.4742,47.4396,47.4684,25900.0
2006-08-09 12:55:00,82.5,82.55,82.49,82.54,9900.0,47.4684,47.4972,47.4627,47.4914,9900.0
2006-08-09 13:00:00,82.55,82.56,82.47,82.53,14300.0,47.4972,47.5029,47.4512,47.4857,14300.0
2006-08-09 13:05:00,82.53,82.57,82.49,82.56,17500.0,47.4857,47.5087,47.4627,47.5029,17500.0
2006-08-09 13:10:00,82.57,82.64,82.55,82.57,19600.0,47.5087,47.549,47.4972,47.5087,19600.0
2006-08-09 13:15:00,82.55,82.55,82.4,82.43,13500.0,47.4972,47.4972,47.4109,47.4281,13500.0
2006-08-09 13:20:00,82.45,82.53,82.4,82.51,20500.0,47.4396,47.4857,47.4109,47.4742,20500.0
2006-08-09 13:25:00,82.52,82.54,82.5,82.5,19300.0,47.4799,47.4914,47.4684,47.4684,19300.0
2006-08-09 13:30:00,82.49,82.51,82.44,82.46,21800.0,47.4627,47.4742,47.4339,47.4454,21800.0
2006-08-09 13:35:00,82.46,82.5,82.45,82.48,11100.0,47.4454,47.4684,47.4396,47.4569,11100.0
2006-08-09 13:40:00,82.48,82.54,82.48,82.5,10500.0,47.4569,47.4914,47.4569,47.4684,10500.0
2006-08-09 13:45:00,82.5,82.51,82.46,82.46,14600.0,47.4684,47.4742,47.4454,47.4454,14600.0
2006-08-09 13:50:00,82.46,82.47,82.43,82.47,13900.0,47.4454,47.4512,47.4281,47.4512,13900.0
2006-08-09 13:55:00,82.49,82.51,82.29,82.29,15700.0,47.4627,47.4742,47.3476,47.3476,15700.0
2006-08-09 14:00:00,82.29,82.35,82.28,82.35,22100.0,47.3476,47.3821,47.3418,47.3821,22100.0
2006-08-09 14:05:00,82.35,82.41,82.25,82.25,14300.0,47.3821,47.4166,47.3246,47.3246,14300.0
2006-08-09 14:10:00,82.26,82.26,82.16,82.17,13000.0,47.3303,47.3303,47.2728,47.2785,13000.0
2006-08-09 14:15:00,82.18,82.2,82.15,82.16,19300.0,47.2843,47.2958,47.267,47.2728,19300.0
2006-08-09 14:20:00,82.16,82.18,82.16,82.18,17000.0,47.2728,47.2843,47.2728,47.2843,17000.0
2006-08-09 14:25:00,82.16,82.22,82.14,82.19,74100.0,47.2728,47.3073,47.2613,47.2901,74100.0
2006-08-09 14:30:00,82.23,82.27,82.14,82.14,15000.0,47.3131,47.3361,47.2613,47.2613,15000.0
2006-08-09 14:35:00,82.15,82.28,82.14,82.27,50600.0,47.267,47.3418,47.2613,47.3361,50600.0
2006-08-09 14:40:00,82.27,82.39,82.27,82.3,31500.0,47.3361,47.4051,47.3361,47.3533,31500.0
2006-08-09 14:45:00,82.3,82.3,82.2,82.24,33500.0,47.3533,47.3533,47.2958,47.3188,33500.0
2006-08-09 14:50:00,82.22,82.22,82.02,82.02,21900.0,47.3073,47.3073,47.1922,47.1922,21900.0
2006-08-09 14:55:00,82.05,82.14,82.01,82.02,12800.0,47.2095,47.2613,47.1865,47.1922,12800.0
2006-08-09 15:00:00,82.01,82.01,81.88,81.88,30300.0,47.1865,47.1865,47.1117,47.1117,30300.0
2006-08-09 15:05:00,81.89,81.89,81.82,81.86,18700.0,47.1174,47.1174,47.0772,47.1002,18700.0
2006-08-09 15:10:00,81.87,81.9,81.65,81.72,33300.0,47.1059,47.1232,46.9793,47.0196,33300.0
2006-08-09 15:15:00,81.72,81.83,81.63,81.64,54100.0,47.0196,47.0829,46.9678,46.9736,54100.0
2006-08-09 15:20:00,81.64,81.67,81.57,81.58,33600.0,46.9736,46.9909,46.9333,46.9391,33600.0
2006-08-09 15:25:00,81.6,81.6,81.46,81.47,55900.0,46.9506,46.9506,46.87,46.8758,55900.0
2006-08-09 15:30:00,81.46,81.54,81.41,81.46,45200.0,46.87,46.9161,46.8413,46.87,45200.0
2006-08-09 15:35:00,81.46,81.5,81.42,81.42,33600.0,46.87,46.893,46.847,46.847,33600.0
2006-08-09 15:40:00,81.42,81.43,81.32,81.33,30200.0,46.847,46.8528,46.7895,46.7952,30200.0
2006-08-09 15:45:00,81.33,81.37,81.21,81.25,51400.0,46.7952,46.8182,46.7262,46.7492,51400.0
2006-08-09 15:50:00,81.24,81.26,81.24,81.26,80600.0,46.7434,46.755,46.7434,46.755,80600.0
2006-08-09 15:55:00,81.29,81.35,81.26,81.35,97200.0,46.7722,46.8067,46.755,46.8067,97200.0
2006-08-10 09:30:00,81.5,81.84,81.48,81.66,60700.0,46.893,47.0887,46.8815,46.9851,60700.0
2006-08-10 09:35:00,81.7,81.7,81.24,81.26,36800.0,47.0081,47.0081,46.7434,46.755,36800.0
2006-08-10 09:40:00,81.22,81.58,81.22,81.46,48400.0,46.7319,46.9391,46.7319,46.87,48400.0
2006-08-10 09:45:00,81.43,81.82,81.33,81.82,24400.0,46.8528,47.0772,46.7952,47.0772,24400.0
2006-08-10 09:50:00,81.82,81.98,81.68,81.91,61000.0,47.0772,47.1692,46.9966,47.1289,61000.0
2006-08-10 09:55:00,81.91,82.24,81.88,82.24,35000.0,47.1289,47.3188,47.1117,47.3188,35000.0
2006-08-10 10:00:00,82.24,82.35,82.04,82.3,27200.0,47.3188,47.3821,47.2037,47.3533,27200.0
2006-08-10 10:05:00,82.3,82.52,82.12,82.21,56000.0,47.3533,47.4799,47.2498,47.3016,56000.0
2006-08-10 10:10:00,82.17,82.17,81.98,82.02,28700.0,47.2785,47.2785,47.1692,47.1922,28700.0
2006-08-10 10:15:00,82.03,82.08,81.98,82.06,82900.0,47.198,47.2268,47.1692,47.2153,82900.0
2006-08-10 10:20:00,82.02,82.1,82.01,82.09,74800.0,47.1922,47.2383,47.1865,47.2325,74800.0
2006-08-10 10:25:00,82.08,82.09,81.94,82.04,55200.0,47.2268,47.2325,47.1462,47.2037,55200.0
2006-08-10 10:30:00,82.05,82.09,81.98,82.01,28700.0,47.2095,47.2325,47.1692,47.1865,28700.0
2006-08-10 10:35:00,81.99,82.08,81.98,82.08,34100.0,47.175,47.2268,47.1692,47.2268,34100.0
2006-08-10 10:40:00,82.08,82.1,81.97,82.1,18600.0,47.2268,47.2383,47.1635,47.2383,18600.0
2006-08-10 10:45:00,82.1,82.1,82.0,82.01,47800.0,47.2383,47.2383,47.1807,47.1865,47800.0
2006-08-10 10:50:00,82.0,82.01,81.94,82.0,27400.0,47.1807,47.1865,47.1462,47.1807,27400.0
2006-08-10 10:55:00,81.97,82.07,81.97,82.05,27800.0,47.1635,47.221,47.1635,47.2095,27800.0
2006-08-10 11:00:00,82.09,82.09,81.95,82.08,24200.0,47.2325,47.2325,47.152,47.2268,24200.0
2006-08-10 11:05:00,82.07,82.09,81.98,82.05,29200.0,47.221,47.2325,47.1692,47.2095,29200.0
2006-08-10 11:10:00,82.04,82.04,81.91,81.93,32300.0,47.2037,47.2037,47.1289,47.1405,32300.0
2006-08-10 11:15:00,81.93,81.95,81.86,81.87,30300.0,47.1405,47.152,47.1002,47.1059,30300.0
2006-08-10 11:20:00,81.87,81.9,81.86,81.9,29400.0,47.1059,47.1232,47.1002,47.1232,29400.0
2006-08-10 11:25:00,81.9,81.93,81.89,81.92,26200.0,47.1232,47.1405,47.1174,47.1347,26200.0
2006-08-10 11:30:00,81.92,81.92,81.87,81.9,38600.0,47.1347,47.1347,47.1059,47.1232,38600.0
2006-08-10 11:35:00,81.9,81.92,81.86,81.86,31900.0,47.1232,47.1347,47.1002,47.1002,31900.0
2006-08-10 11:40:00,81.86,81.87,81.8,81.82,58100.0,47.1002,47.1059,47.0657,47.0772,58100.0
2006-08-10 11:45:00,81.85,81.87,81.84,81.85,12900.0,47.0944,47.1059,47.0887,47.0944,12900.0
2006-08-10 11:50:00,81.85,81.94,81.85,81.93,30900.0,47.0944,47.1462,47.0944,47.1405,30900.0
2006-08-10 11:55:00,81.9,82.03,81.9,81.99,27700.0,47.1232,47.198,47.1232,47.175,27700.0
2006-08-10 12:00:00,82.02,82.07,81.99,82.0,38900.0,47.1922,47.221,47.175,47.1807,38900.0
2006-08-10 12:05:00,82.0,82.02,81.87,81.9,42800.0,47.1807,47.1922,47.1059,47.1232,42800.0
2006-08-10 12:10:00,81.9,82.05,81.9,81.95,47600.0,47.1232,47.2095,47.1232,47.152,47600.0
2006-08-10 12:15:00,81.95,81.95,81.91,81.92,30000.0,47.152,47.152,47.1289,47.1347,30000.0
2006-08-10 12:20:00,81.93,81.93,81.92,81.93,10400.0,47.1405,47.1405,47.1347,47.1405,10400.0
2006-08-10 12:25:00,81.92,81.93,81.89,81.9,13600.0,47.1347,47.1405,47.1174,47.1232,13600.0
2006-08-10 12:30:00,81.9,81.92,81.88,81.89,43900.0,47.1232,47.1347,47.1117,47.1174,43900.0
2006-08-10 12:35:00,81.9,81.95,81.89,81.95,16300.0,47.1232,47.152,47.1174,47.152,16300.0
2006-08-10 12:40:00,81.94,81.95,81.86,81.9,16300.0,47.1462,47.152,47.1002,47.1232,16300.0
2006-08-10 12:45:00,81.9,81.9,81.84,81.88,13200.0,47.1232,47.1232,47.0887,47.1117,13200.0
2006-08-10 12:50:00,81.88,81.9,81.87,81.89,6000.0,47.1117,47.1232,47.1059,47.1174,6000.0
2006-08-10 12:55:00,81.9,81.9,81.87,81.88,16000.0,47.1232,47.1232,47.1059,47.1117,16000.0
2006-08-10 13:00:00,81.88,81.9,81.86,81.87,44000.0,47.1117,47.1232,47.1002,47.1059,44000.0
2006-08-10 13:05:00,81.86,81.87,81.83,81.85,13200.0,47.1002,47.1059,47.0829,47.0944,13200.0
2006-08-10 13:10:00,81.88,81.92,81.88,81.92,13600.0,47.1117,47.1347,47.1117,47.1347,13600.0
2006-08-10 13:15:00,81.92,81.95,81.92,81.94,25100.0,47.1347,47.152,47.1347,47.1462,25100.0
2006-08-10 13:20:00,81.94,81.95,81.91,81.94,9300.0,47.1462,47.152,47.1289,47.1462,9300.0
2006-08-10 13:25:00,81.93,81.95,81.9,81.9,12000.0,47.1405,47.152,47.1232,47.1232,12000.0
2006-08-10 13:30:00,81.9,82.0,81.9,82.0,31300.0,47.1232,47.1807,47.1232,47.1807,31300.0
2006-08-10 13:35:00,82.0,82.07,81.99,82.05,18900.0,47.1807,47.221,47.175,47.2095,18900.0
2006-08-10 13:40:00,82.05,82.1,82.03,82.09,23600.0,47.2095,47.2383,47.198,47.2325,23600.0
2006-08-10 13:45:00,82.1,82.19,82.09,82.18,9200.0,47.2383,47.2901,47.2325,47.2843,9200.0
2006-08-10 13:50:00,82.19,82.19,82.05,82.07,12900.0,47.2901,47.2901,47.2095,47.221,12900.0
2006-08-10 13:55:00,82.06,82.14,82.06,82.09,13600.0,47.2153,47.2613,47.2153,47.2325,13600.0
2006-08-10 14:00:00,82.09,82.2,82.09,82.2,7700.0,47.2325,47.2958,47.2325,47.2958,7700.0
2006-08-10 14:05:00,82.2,82.26,82.19,82.22,20200.0,47.2958,47.3303,47.2901,47.3073,20200.0
2006-08-10 14:10:00,82.25,82.45,82.25,82.45,21400.0,47.3246,47.4396,47.3246,47.4396,21400.0
2006-08-10 14:15:00,82.47,82.5,82.43,82.45,22200.0,47.4512,47.4684,47.4281,47.4396,22200.0
2006-08-10 14:20:00,82.44,82.44,82.29,82.32,23400.0,47.4339,47.4339,47.3476,47.3648,23400.0
2006-08-10 14:25:00,82.31,82.47,82.31,82.45,19200.0,47.3591,47.4512,47.3591,47.4396,19200.0
2006-08-10 14:30:00,82.45,82.45,82.36,82.36,22100.0,47.4396,47.4396,47.3879,47.3879,22100.0
2006-08-10 14:35:00,82.36,82.42,82.35,82.37,38200.0,47.3879,47.4224,47.3821,47.3936,38200.0
2006-08-10 14:40:00,82.36,82.48,82.36,82.45,12000.0,47.3879,47.4569,47.3879,47.4396,12000.0
2006-08-10 14:45:00,82.44,82.45,82.25,82.25,29600.0,47.4339,47.4396,47.3246,47.3246,29600.0
2006-08-10 14:50:00,82.26,82.26,82.12,82.18,40200.0,47.3303,47.3303,47.2498,47.2843,40200.0
2006-08-10 14:55:00,82.18,82.25,82.15,82.24,16400.0,47.2843,47.3246,47.267,47.3188,16400.0
2006-08-10 15:00:00,82.24,82.3,82.24,82.27,24700.0,47.3188,47.3533,47.3188,47.3361,24700.0
2006-08-10 15:05:00,82.26,82.37,82.24,82.36,41900.0,47.3303,47.3936,47.3188,47.3879,41900.0
2006-08-10 15:10:00,82.35,82.43,82.28,82.3,40900.0,47.3821,47.4281,47.3418,47.3533,40900.0
2006-08-10 15:15:00,82.3,82.39,82.25,82.37,36900.0,47.3533,47.4051,47.3246,47.3936,36900.0
2006-08-10 15:20:00,82.36,82.48,82.36,82.43,49800.0,47.3879,47.4569,47.3879,47.4281,49800.0
2006-08-10 15:25:00,82.42,82.42,82.3,82.3,14900.0,47.4224,47.4224,47.3533,47.3533,14900.0
2006-08-10 15:30:00,82.31,82.44,82.3,82.44,29500.0,47.3591,47.4339,47.3533,47.4339,29500.0
2006-08-10 15:35:00,82.4,82.48,82.4,82.48,62500.0,47.4109,47.4569,47.4109,47.4569,62500.0
2006-08-10 15:40:00,82.48,82.53,82.42,82.5,52900.0,47.4569,47.4857,47.4224,47.4684,52900.0
2006-08-10 15:45:00,82.54,82.6,82.5,82.5,42600.0,47.4914,47.526,47.4684,47.4684,42600.0
2006-08-10 15:50:00,82.5,82.51,82.44,82.44,46100.0,47.4684,47.4742,47.4339,47.4339,46100.0
2006-08-10 15:55:00,82.41,82.47,82.39,82.4,79300.0,47.4166,47.4512,47.4051,47.4109,79300.0
2006-08-11 09:30:00,82.5,82.55,82.5,82.53,18900.0,47.4684,47.4972,47.4684,47.4857,18900.0
2006-08-11 09:35:00,82.52,82.52,82.33,82.36,6600.0,47.4799,47.4799,47.3706,47.3879,6600.0
2006-08-11 09:40:00,82.36,82.49,82.34,82.45,24500.0,47.3879,47.4627,47.3764,47.4396,24500.0
2006-08-11 09:45:00,82.45,82.45,82.44,82.45,14700.0,47.4396,47.4396,47.4339,47.4396,14700.0
2006-08-11 09:50:00,82.45,82.45,82.25,82.25,5000.0,47.4396,47.4396,47.3246,47.3246,5000.0
2006-08-11 09:55:00,82.25,82.25,81.9,81.96,25100.0,47.3246,47.3246,47.1232,47.1577,25100.0
2006-08-11 10:00:00,81.95,81.95,81.74,81.8,27600.0,47.152,47.152,47.0311,47.0657,27600.0
2006-08-11 10:05:00,81.8,82.01,81.75,82.0,38200.0,47.0657,47.1865,47.0369,47.1807,38200.0
2006-08-11 10:10:00,81.99,82.02,81.87,81.9,11900.0,47.175,47.1922,47.1059,47.1232,11900.0
2006-08-11 10:15:00,81.89,81.93,81.87,81.89,13600.0,47.1174,47.1405,47.1059,47.1174,13600.0
2006-08-11 10:20:00,81.89,82.0,81.89,81.98,10000.0,47.1174,47.1807,47.1174,47.1692,10000.0
2006-08-11 10:25:00,82.0,82.01,81.98,81.99,17700.0,47.1807,47.1865,47.1692,47.175,17700.0
2006-08-11 10:30:00,81.99,82.03,81.98,82.03,12300.0,47.175,47.198,47.1692,47.198,12300.0
2006-08-11 10:35:00,82.03,82.03,81.98,82.0,10900.0,47.198,47.198,47.1692,47.1807,10900.0
2006-08-11 10:40:00,82.0,82.0,81.98,81.98,14500.0,47.1807,47.1807,47.1692,47.1692,14500.0
2006-08-11 10:45:00,81.98,82.01,81.97,82.0,11200.0,47.1692,47.1865,47.1635,47.1807,11200.0
2006-08-11 10:50:00,82.0,82.0,81.98,82.0,12600.0,47.1807,47.1807,47.1692,47.1807,12600.0
2006-08-11 10:55:00,82.0,82.0,81.83,81.83,34400.0,47.1807,47.1807,47.0829,47.0829,34400.0
2006-08-11 11:00:00,81.85,81.85,81.78,81.82,14500.0,47.0944,47.0944,47.0541,47.0772,14500.0
2006-08-11 11:05:00,81.82,81.94,81.82,81.94,14400.0,47.0772,47.1462,47.0772,47.1462,14400.0
2006-08-11 11:10:00,81.93,81.95,81.91,81.92,8600.0,47.1405,47.152,47.1289,47.1347,8600.0
2006-08-11 11:15:00,81.9,81.9,81.72,81.72,17300.0,47.1232,47.1232,47.0196,47.0196,17300.0
2006-08-11 11:20:00,81.71,81.73,81.63,81.67,33300.0,47.0139,47.0254,46.9678,46.9909,33300.0
2006-08-11 11:25:00,81.69,81.76,81.69,81.75,19800.0,47.0024,47.0426,47.0024,47.0369,19800.0
2006-08-11 11:30:00,81.75,81.83,81.75,81.77,10100.0,47.0369,47.0829,47.0369,47.0484,10100.0
2006-08-11 11:35:00,81.75,81.76,81.69,81.71,18900.0,47.0369,47.0426,47.0024,47.0139,18900.0
2006-08-11 11:40:00,81.72,81.81,81.71,81.78,10600.0,47.0196,47.0714,47.0139,47.0541,10600.0
2006-08-11 11:45:00,81.77,81.78,81.64,81.66,8000.0,47.0484,47.0541,46.9736,46.9851,8000.0
2006-08-11 11:50:00,81.66,81.71,81.56,81.58,60700.0,46.9851,47.0139,46.9276,46.9391,60700.0
2006-08-11 11:55:00,81.58,81.65,81.53,81.64,13200.0,46.9391,46.9793,46.9103,46.9736,13200.0
2006-08-11 12:00:00,81.61,81.72,81.54,81.69,14800.0,46.9563,47.0196,46.9161,47.0024,14800.0
2006-08-11 12:05:00,81.69,81.75,81.62,81.68,9800.0,47.0024,47.0369,46.9621,46.9966,9800.0
2006-08-11 12:10:00,81.69,81.73,81.65,81.7,12700.0,47.0024,47.0254,46.9793,47.0081,12700.0
2006-08-11 12:15:00,81.69,81.72,81.68,81.69,6900.0,47.0024,47.0196,46.9966,47.0024,6900.0
2006-08-11 12:20:00,81.71,81.76,81.68,81.72,8600.0,47.0139,47.0426,46.9966,47.0196,8600.0
2006-08-11 12:25:00,81.73,81.79,81.71,81.79,6300.0,47.0254,47.0599,47.0139,47.0599,6300.0
2006-08-11 12:30:00,81.76,81.85,81.72,81.74,7700.0,47.0426,47.0944,47.0196,47.0311,7700.0
2006-08-11 12:35:00,81.74,81.8,81.72,81.8,4900.0,47.0311,47.0657,47.0196,47.0657,4900.0
2006-08-11 12:40:00,81.8,81.83,81.79,81.82,4500.0,47.0657,47.0829,47.0599,47.0772,4500.0
2006-08-11 12:45:00,81.84,81.88,81.83,81.88,4800.0,47.0887,47.1117,47.0829,47.1117,4800.0
2006-08-11 12:50:00,81.88,81.9,81.84,81.86,16500.0,47.1117,47.1232,47.0887,47.1002,16500.0
2006-08-11 12:55:00,81.84,81.86,81.73,81.73,4000.0,47.0887,47.1002,47.0254,47.0254,4000.0
2006-08-11 13:00:00,81.73,81.8,81.73,81.77,6100.0,47.0254,47.0657,47.0254,47.0484,6100.0
2006-08-11 13:05:00,81.78,81.78,81.65,81.7,12500.0,47.0541,47.0541,46.9793,47.0081,12500.0
2006-08-11 13:10:00,81.73,81.75,81.63,81.67,16000.0,47.0254,47.0369,46.9678,46.9909,16000.0
2006-08-11 13:15:00,81.67,81.68,81.61,81.61,20600.0,46.9909,46.9966,46.9563,46.9563,20600.0
2006-08-11 13:20:00,81.6,81.6,81.51,81.55,23900.0,46.9506,46.9506,46.8988,46.9218,23900.0
2006-08-11 13:25:00,81.52,81.55,81.5,81.51,17500.0,46.9045,46.9218,46.893,46.8988,17500.0
2006-08-11 13:30:00,81.53,81.59,81.5,81.58,6500.0,46.9103,46.9448,46.893,46.9391,6500.0
2006-08-11 13:35:00,81.57,81.7,81.56,81.65,23300.0,46.9333,47.0081,46.9276,46.9793,23300.0
2006-08-11 13:40:00,81.65,81.73,81.63,81.73,10800.0,46.9793,47.0254,46.9678,47.0254,10800.0
2006-08-11 13:45:00,81.73,81.75,81.69,81.75,9700.0,47.0254,47.0369,47.0024,47.0369,9700.0
2006-08-11 13:50:00,81.75,81.85,81.73,81.84,11300.0,47.0369,47.0944,47.0254,47.0887,11300.0
2006-08-11 13:55:00,81.84,81.97,81.84,81.95,19200.0,47.0887,47.1635,47.0887,47.152,19200.0
2006-08-11 14:00:00,81.95,81.97,81.86,81.86,23500.0,47.152,47.1635,47.1002,47.1002,23500.0
2006-08-11 14:05:00,81.87,81.9,81.84,81.89,11100.0,47.1059,47.1232,47.0887,47.1174,11100.0
2006-08-11 14:10:00,81.88,81.93,81.88,81.89,14800.0,47.1117,47.1405,47.1117,47.1174,14800.0
2006-08-11 14:15:00,81.88,81.94,81.88,81.91,13700.0,47.1117,47.1462,47.1117,47.1289,13700.0
2006-08-11 14:20:00,81.91,81.91,81.73,81.73,32800.0,47.1289,47.1289,47.0254,47.0254,32800.0
2006-08-11 14:25:00,81.74,81.75,81.62,81.62,17500.0,47.0311,47.0369,46.9621,46.9621,17500.0
2006-08-11 14:30:00,81.61,81.62,81.53,81.55,15600.0,46.9563,46.9621,46.9103,46.9218,15600.0
2006-08-11 14:35:00,81.55,81.72,81.55,81.69,37300.0,46.9218,47.0196,46.9218,47.0024,37300.0
2006-08-11 14:40:00,81.67,81.7,81.64,81.64,14600.0,46.9909,47.0081,46.9736,46.9736,14600.0
2006-08-11 14:45:00,81.64,81.64,81.57,81.59,10700.0,46.9736,46.9736,46.9333,46.9448,10700.0
2006-08-11 14:50:00,81.59,81.75,81.59,81.75,11300.0,46.9448,47.0369,46.9448,47.0369,11300.0
2006-08-11 14:55:00,81.75,81.82,81.75,81.82,5200.0,47.0369,47.0772,47.0369,47.0772,5200.0
2006-08-11 15:00:00,81.83,81.85,81.74,81.74,7200.0,47.0829,47.0944,47.0311,47.0311,7200.0
2006-08-11 15:05:00,81.76,81.84,81.69,81.8,13700.0,47.0426,47.0887,47.0024,47.0657,13700.0
2006-08-11 15:10:00,81.8,81.8,81.63,81.66,13000.0,47.0657,47.0657,46.9678,46.9851,13000.0
2006-08-11 15:15:00,81.67,81.71,81.67,81.67,12300.0,46.9909,47.0139,46.9909,46.9909,12300.0
2006-08-11 15:20:00,81.66,81.67,81.54,81.61,32400.0,46.9851,46.9909,46.9161,46.9563,32400.0
2006-08-11 15:25:00,81.61,81.63,81.59,81.6,24300.0,46.9563,46.9678,46.9448,46.9506,24300.0
2006-08-11 15:30:00,81.6,81.74,81.59,81.68,29300.0,46.9506,47.0311,46.9448,46.9966,29300.0
2006-08-11 15:35:00,81.68,81.86,81.67,81.84,45900.0,46.9966,47.1002,46.9909,47.0887,45900.0
2006-08-11 15:40:00,81.84,81.9,81.84,81.9,29500.0,47.0887,47.1232,47.0887,47.1232,29500.0
2006-08-11 15:45:00,81.9,81.91,81.83,81.84,41500.0,47.1232,47.1289,47.0829,47.0887,41500.0
2006-08-11 15:50:00,81.84,81.86,81.83,81.86,29400.0,47.0887,47.1002,47.0829,47.1002,29400.0
2006-08-11 15:55:00,81.9,81.9,81.81,81.81,38900.0,47.1232,47.1232,47.0714,47.0714,38900.0
2006-08-14 09:30:00,82.73,82.73,82.73,82.73,400.0,47.6008,47.6008,47.6008,47.6008,400.0
2006-08-14 09:35:00,82.3,82.58,82.23,82.58,64600.0,47.3533,47.5144,47.3131,47.5144,64600.0
2006-08-14 09:40:00,82.59,82.59,82.49,82.49,20200.0,47.5202,47.5202,47.4627,47.4627,20200.0
2006-08-14 09:45:00,82.48,82.7,82.4,82.66,27300.0,47.4569,47.5835,47.4109,47.5605,27300.0
2006-08-14 09:50:00,82.67,82.67,82.48,82.58,19700.0,47.5662,47.5662,47.4569,47.5144,19700.0
2006-08-14 09:55:00,82.58,82.72,82.51,82.52,13600.0,47.5144,47.595,47.4742,47.4799,13600.0
2006-08-14 10:00:00,82.52,82.73,82.49,82.63,30800.0,47.4799,47.6008,47.4627,47.5432,30800.0
2006-08-14 10:05:00,82.64,82.71,82.64,82.67,138200.0,47.549,47.5892,47.549,47.5662,138200.0
2006-08-14 10:10:00,82.68,82.76,82.67,82.74,40400.0,47.572,47.618,47.5662,47.6065,40400.0
2006-08-14 10:15:00,82.75,82.75,82.73,82.75,20600.0,47.6123,47.6123,47.6008,47.6123,20600.0
2006-08-14 10:20:00,82.75,82.93,82.74,82.89,29400.0,47.6123,47.7158,47.6065,47.6928,29400.0
2006-08-14 10:25:00,82.89,83.17,82.89,83.16,40000.0,47.6928,47.8539,47.6928,47.8482,40000.0
2006-08-14 10:30:00,83.15,83.15,83.08,83.1,26000.0,47.8424,47.8424,47.8021,47.8136,26000.0
2006-08-14 10:35:00,83.08,83.13,83.04,83.06,19700.0,47.8021,47.8309,47.7791,47.7906,19700.0
2006-08-14 10:40:00,83.04,83.05,82.96,83.02,17800.0,47.7791,47.7849,47.7331,47.7676,17800.0
2006-08-14 10:45:00,83.05,83.05,83.01,83.05,12900.0,47.7849,47.7849,47.7619,47.7849,12900.0
2006-08-14 10:50:00,83.06,83.14,83.06,83.07,18300.0,47.7906,47.8367,47.7906,47.7964,18300.0
2006-08-14 10:55:00,83.08,83.08,82.98,83.08,34000.0,47.8021,47.8021,47.7446,47.8021,34000.0
2006-08-14 11:00:00,83.07,83.12,83.05,83.11,14900.0,47.7964,47.8251,47.7849,47.8194,14900.0
2006-08-14 11:05:00,83.1,83.23,83.1,83.22,35100.0,47.8136,47.8884,47.8136,47.8827,35100.0
2006-08-14 11:10:00,83.24,83.33,83.21,83.31,27700.0,47.8942,47.946,47.8769,47.9345,27700.0
2006-08-14 11:15:00,83.33,83.43,83.33,83.41,30400.0,47.946,48.0035,47.946,47.992,30400.0
2006-08-14 11:20:00,83.4,83.45,83.3,83.3,19200.0,47.9863,48.015,47.9287,47.9287,19200.0
2006-08-14 11:25:00,83.3,83.32,83.2,83.2,9700.0,47.9287,47.9402,47.8712,47.8712,9700.0
2006-08-14 11:30:00,83.21,83.28,83.2,83.27,12000.0,47.8769,47.9172,47.8712,47.9115,12000.0
2006-08-14 11:35:00,83.27,83.27,83.21,83.26,11600.0,47.9115,47.9115,47.8769,47.9057,11600.0
2006-08-14 11:40:00,83.26,83.27,83.23,83.27,23000.0,47.9057,47.9115,47.8884,47.9115,23000.0
2006-08-14 11:45:00,83.27,83.27,83.17,83.2,11800.0,47.9115,47.9115,47.8539,47.8712,11800.0
2006-08-14 11:50:00,83.18,83.21,83.16,83.21,12500.0,47.8597,47.8769,47.8482,47.8769,12500.0
2006-08-14 11:55:00,83.2,83.25,83.2,83.23,9500.0,47.8712,47.8999,47.8712,47.8884,9500.0
2006-08-14 12:00:00,83.24,83.27,83.21,83.25,10000.0,47.8942,47.9115,47.8769,47.8999,10000.0
2006-08-14 12:05:00,83.24,83.25,83.15,83.15,10300.0,47.8942,47.8999,47.8424,47.8424,10300.0
2006-08-14 12:10:00,83.15,83.22,83.15,83.16,20500.0,47.8424,47.8827,47.8424,47.8482,20500.0
2006-08-14 12:15:00,83.16,83.21,83.15,83.2,11000.0,47.8482,47.8769,47.8424,47.8712,11000.0
2006-08-14 12:20:00,83.2,83.22,83.2,83.2,21000.0,47.8712,47.8827,47.8712,47.8712,21000.0
2006-08-14 12:25:00,83.2,83.21,83.18,83.19,25600.0,47.8712,47.8769,47.8597,47.8654,25600.0
2006-08-14 12:30:00,83.19,83.2,83.18,83.18,14800.0,47.8654,47.8712,47.8597,47.8597,14800.0
2006-08-14 12:35:00,83.18,83.18,83.16,83.17,12900.0,47.8597,47.8597,47.8482,47.8539,12900.0
2006-08-14 12:40:00,83.16,83.17,83.11,83.14,7700.0,47.8482,47.8539,47.8194,47.8367,7700.0
2006-08-14 12:45:00,83.13,83.17,83.13,83.16,20500.0,47.8309,47.8539,47.8309,47.8482,20500.0
2006-08-14 12:50:00,83.18,83.18,83.15,83.18,8900.0,47.8597,47.8597,47.8424,47.8597,8900.0
2006-08-14 12:55:00,83.18,83.21,83.17,83.19,26700.0,47.8597,47.8769,47.8539,47.8654,26700.0
2006-08-14 13:00:00,83.18,83.21,83.17,83.21,15600.0,47.8597,47.8769,47.8539,47.8769,15600.0
2006-08-14 13:05:00,83.2,83.21,83.19,83.2,5300.0,47.8712,47.8769,47.8654,47.8712,5300.0
2006-08-14 13:10:00,83.21,83.21,83.2,83.2,10000.0,47.8769,47.8769,47.8712,47.8712,10000.0
2006-08-14 13:15:00,83.21,83.25,83.2,83.21,7500.0,47.8769,47.8999,47.8712,47.8769,7500.0
2006-08-14 13:20:00,83.22,83.26,83.21,83.26,9000.0,47.8827,47.9057,47.8769,47.9057,9000.0
2006-08-14 13:25:00,83.26,83.26,83.24,83.25,4900.0,47.9057,47.9057,47.8942,47.8999,4900.0
2006-08-14 13:30:00,83.25,83.34,83.24,83.3,12500.0,47.8999,47.9517,47.8942,47.9287,12500.0
2006-08-14 13:35:00,83.3,83.3,83.24,83.25,6000.0,47.9287,47.9287,47.8942,47.8999,6000.0
2006-08-14 13:40:00,83.24,83.26,83.24,83.25,1900.0,47.8942,47.9057,47.8942,47.8999,1900.0
2006-08-14 13:45:00,83.24,83.25,83.2,83.2,9500.0,47.8942,47.8999,47.8712,47.8712,9500.0
2006-08-14 13:50:00,83.22,83.22,83.2,83.2,7200.0,47.8827,47.8827,47.8712,47.8712,7200.0
2006-08-14 13:55:00,83.2,83.22,83.2,83.2,22500.0,47.8712,47.8827,47.8712,47.8712,22500.0
2006-08-14 14:00:00,83.21,83.29,83.19,83.25,20100.0,47.8769,47.923,47.8654,47.8999,20100.0
2006-08-14 14:05:00,83.25,83.25,83.15,83.16,20500.0,47.8999,47.8999,47.8424,47.8482,20500.0
2006-08-14 14:10:00,83.11,83.2,83.04,83.07,25800.0,47.8194,47.8712,47.7791,47.7964,25800.0
2006-08-14 14:15:00,83.08,83.15,83.08,83.14,13200.0,47.8021,47.8424,47.8021,47.8367,13200.0
2006-08-14 14:20:00,83.13,83.2,83.09,83.17,60700.0,47.8309,47.8712,47.8079,47.8539,60700.0
2006-08-14 14:25:00,83.16,83.17,83.05,83.1,26000.0,47.8482,47.8539,47.7849,47.8136,26000.0
2006-08-14 14:30:00,83.11,83.15,83.1,83.15,41200.0,47.8194,47.8424,47.8136,47.8424,41200.0
2006-08-14 14:35:00,83.16,83.23,83.13,83.21,15900.0,47.8482,47.8884,47.8309,47.8769,15900.0
2006-08-14 14:40:00,83.19,83.21,83.15,83.18,9200.0,47.8654,47.8769,47.8424,47.8597,9200.0
2006-08-14 14:45:00,83.17,83.18,83.17,83.17,12400.0,47.8539,47.8597,47.8539,47.8539,12400.0
2006-08-14 14:50:00,83.17,83.18,83.11,83.13,44800.0,47.8539,47.8597,47.8194,47.8309,44800.0
2006-08-14 14:55:00,83.13,83.13,83.06,83.08,36000.0,47.8309,47.8309,47.7906,47.8021,36000.0
2006-08-14 15:00:00,83.08,83.09,83.08,83.09,82500.0,47.8021,47.8079,47.8021,47.8079,82500.0
2006-08-14 15:05:00,83.08,83.08,82.96,82.98,23700.0,47.8021,47.8021,47.7331,47.7446,23700.0
2006-08-14 15:10:00,82.97,82.98,82.97,82.98,26600.0,47.7388,47.7446,47.7388,47.7446,26600.0
2006-08-14 15:15:00,82.98,82.99,82.98,82.98,20000.0,47.7446,47.7504,47.7446,47.7446,20000.0
2006-08-14 15:20:00,82.99,83.06,82.98,83.05,18300.0,47.7504,47.7906,47.7446,47.7849,18300.0
2006-08-14 15:25:00,83.04,83.13,83.02,83.08,36400.0,47.7791,47.8309,47.7676,47.8021,36400.0
2006-08-14 15:30:00,83.09,83.18,83.06,83.16,38900.0,47.8079,47.8597,47.7906,47.8482,38900.0
2006-08-14 15:35:00,83.15,83.19,83.1,83.19,43200.0,47.8424,47.8654,47.8136,47.8654,43200.0
2006-08-14 15:40:00,83.19,83.25,83.14,83.22,31300.0,47.8654,47.8999,47.8367,47.8827,31300.0
2006-08-14 15:45:00,83.23,83.23,83.16,83.19,35800.0,47.8884,47.8884,47.8482,47.8654,35800.0
2006-08-14 15:50:00,83.19,83.19,82.94,83.0,35700.0,47.8654,47.8654,47.7216,47.7561,35700.0
2006-08-14 15:55:00,83.0,83.06,82.98,83.02,44800.0,47.7561,47.7906,47.7446,47.7676,44800.0
2006-08-15 09:30:00,83.35,83.45,83.3,83.44,52400.0,47.9575,48.015,47.9287,48.0093,52400.0
2006-08-15 09:35:00,83.43,83.58,83.43,83.58,38400.0,48.0035,48.0898,48.0035,48.0898,38400.0
2006-08-15 09:40:00,83.58,83.58,83.45,83.45,38800.0,48.0898,48.0898,48.015,48.015,38800.0
2006-08-15 09:45:00,83.44,83.48,83.41,83.41,87100.0,48.0093,48.0323,47.992,47.992,87100.0
2006-08-15 09:50:00,83.42,83.42,83.36,83.36,53100.0,47.9978,47.9978,47.9632,47.9632,53100.0
2006-08-15 09:55:00,83.32,83.42,83.32,83.36,30700.0,47.9402,47.9978,47.9402,47.9632,30700.0
2006-08-15 10:00:00,83.36,83.47,83.33,83.41,47600.0,47.9632,48.0265,47.946,47.992,47600.0
2006-08-15 10:05:00,83.4,83.46,83.38,83.45,12500.0,47.9863,48.0208,47.9747,48.015,12500.0
2006-08-15 10:10:00,83.45,83.47,83.37,83.41,22800.0,48.015,48.0265,47.969,47.992,22800.0
2006-08-15 10:15:00,83.44,83.48,83.31,83.37,16000.0,48.0093,48.0323,47.9345,47.969,16000.0
2006-08-15 10:20:00,83.39,83.41,83.36,83.39,10300.0,47.9805,47.992,47.9632,47.9805,10300.0
2006-08-15 10:25:00,83.39,83.44,83.37,83.44,5800.0,47.9805,48.0093,47.969,48.0093,5800.0
2006-08-15 10:30:00,83.44,83.45,83.36,83.42,18400.0,48.0093,48.015,47.9632,47.9978,18400.0
2006-08-15 10:35:00,83.43,83.45,83.4,83.45,23200.0,48.0035,48.015,47.9863,48.015,23200.0
2006-08-15 10:40:00,83.45,83.54,83.42,83.46,22400.0,48.015,48.0668,47.9978,48.0208,22400.0
2006-08-15 10:45:00,83.46,83.5,83.4,83.43,22500.0,48.0208,48.0438,47.9863,48.0035,22500.0
2006-08-15 10:50:00,83.44,83.44,83.16,83.23,70200.0,48.0093,48.0093,47.8482,47.8884,70200.0
2006-08-15 10:55:00,83.23,83.23,83.2,83.21,32700.0,47.8884,47.8884,47.8712,47.8769,32700.0
2006-08-15 11:00:00,83.21,83.26,83.2,83.24,39100.0,47.8769,47.9057,47.8712,47.8942,39100.0
2006-08-15 11:05:00,83.24,83.3,83.23,83.29,29000.0,47.8942,47.9287,47.8884,47.923,29000.0
2006-08-15 11:10:00,83.29,83.37,83.27,83.34,19400.0,47.923,47.969,47.9115,47.9517,19400.0
2006-08-15 11:15:00,83.37,83.37,83.25,83.25,20300.0,47.969,47.969,47.8999,47.8999,20300.0
2006-08-15 11:20:00,83.26,83.26,83.21,83.22,15500.0,47.9057,47.9057,47.8769,47.8827,15500.0
2006-08-15 11:25:00,83.22,83.28,83.22,83.24,6800.0,47.8827,47.9172,47.8827,47.8942,6800.0
2006-08-15 11:30:00,83.24,83.24,83.13,83.13,25900.0,47.8942,47.8942,47.8309,47.8309,25900.0
2006-08-15 11:35:00,83.15,83.15,83.04,83.05,23200.0,47.8424,47.8424,47.7791,47.7849,23200.0
2006-08-15 11:40:00,83.05,83.07,83.04,83.06,12700.0,47.7849,47.7964,47.7791,47.7906,12700.0
2006-08-15 11:45:00,83.07,83.09,83.06,83.07,11200.0,47.7964,47.8079,47.7906,47.7964,11200.0
2006-08-15 11:50:00,83.09,83.18,83.09,83.14,12600.0,47.8079,47.8597,47.8079,47.8367,12600.0
2006-08-15 11:55:00,83.14,83.14,83.11,83.14,4600.0,47.8367,47.8367,47.8194,47.8367,4600.0
2006-08-15 12:00:00,83.14,83.16,83.12,83.15,17300.0,47.8367,47.8482,47.8251,47.8424,17300.0
2006-08-15 12:05:00,83.15,83.2,83.05,83.12,45000.0,47.8424,47.8712,47.7849,47.8251,45000.0
2006-08-15 12:10:00,83.13,83.17,83.09,83.17,21800.0,47.8309,47.8539,47.8079,47.8539,21800.0
2006-08-15 12:15:00,83.16,83.17,83.09,83.11,25200.0,47.8482,47.8539,47.8079,47.8194,25200.0
2006-08-15 12:20:00,83.1,83.15,83.1,83.15,15300.0,47.8136,47.8424,47.8136,47.8424,15300.0
2006-08-15 12:25:00,83.15,83.15,83.14,83.15,9300.0,47.8424,47.8424,47.8367,47.8424,9300.0
2006-08-15 12:30:00,83.14,83.18,83.14,83.15,10800.0,47.8367,47.8597,47.8367,47.8424,10800.0
2006-08-15 12:35:00,83.17,83.17,83.15,83.15,5500.0,47.8539,47.8539,47.8424,47.8424,5500.0
2006-08-15 12:40:00,83.15,83.19,83.14,83.16,13400.0,47.8424,47.8654,47.8367,47.8482,13400.0
2006-08-15 12:45:00,83.17,83.19,83.12,83.12,18900.0,47.8539,47.8654,47.8251,47.8251,18900.0
2006-08-15 12:50:00,83.13,83.15,83.13,83.14,17600.0,47.8309,47.8424,47.8309,47.8367,17600.0
2006-08-15 12:55:00,83.14,83.15,83.1,83.11,9300.0,47.8367,47.8424,47.8136,47.8194,9300.0
2006-08-15 13:00:00,83.1,83.13,83.05,83.05,21300.0,47.8136,47.8309,47.7849,47.7849,21300.0
2006-08-15 13:05:00,83.03,83.04,83.0,83.03,5700.0,47.7734,47.7791,47.7561,47.7734,5700.0
2006-08-15 13:10:00,83.05,83.09,83.04,83.09,18600.0,47.7849,47.8079,47.7791,47.8079,18600.0
2006-08-15 13:15:00,83.09,83.12,83.04,83.04,16400.0,47.8079,47.8251,47.7791,47.7791,16400.0
2006-08-15 13:20:00,83.06,83.06,83.01,83.01,12600.0,47.7906,47.7906,47.7619,47.7619,12600.0
2006-08-15 13:25:00,83.02,83.09,83.02,83.03,10400.0,47.7676,47.8079,47.7676,47.7734,10400.0
2006-08-15 13:30:00,83.03,83.05,83.0,83.05,17000.0,47.7734,47.7849,47.7561,47.7849,17000.0
2006-08-15 13:35:00,83.03,83.03,82.99,83.01,11300.0,47.7734,47.7734,47.7504,47.7619,11300.0
2006-08-15 13:40:00,82.99,83.03,82.99,83.03,9000.0,47.7504,47.7734,47.7504,47.7734,9000.0
2006-08-15 13:45:00,83.03,83.05,82.97,83.0,13100.0,47.7734,47.7849,47.7388,47.7561,13100.0
2006-08-15 13:50:00,83.0,83.06,83.0,83.03,6700.0,47.7561,47.7906,47.7561,47.7734,6700.0
2006-08-15 13:55:00,83.06,83.13,83.06,83.08,6800.0,47.7906,47.8309,47.7906,47.8021,6800.0
2006-08-15 14:00:00,83.08,83.13,83.07,83.1,12800.0,47.8021,47.8309,47.7964,47.8136,12800.0
2006-08-15 14:05:00,83.11,83.16,83.1,83.13,11300.0,47.8194,47.8482,47.8136,47.8309,11300.0
2006-08-15 14:10:00,83.13,83.15,83.05,83.05,21000.0,47.8309,47.8424,47.7849,47.7849,21000.0
2006-08-15 14:15:00,83.04,83.1,83.02,83.08,15100.0,47.7791,47.8136,47.7676,47.8021,15100.0
2006-08-15 14:20:00,83.06,83.07,83.03,83.05,20000.0,47.7906,47.7964,47.7734,47.7849,20000.0
2006-08-15 14:25:00,83.07,83.07,83.03,83.07,15300.0,47.7964,47.7964,47.7734,47.7964,15300.0
2006-08-15 14:30:00,83.07,83.08,83.03,83.04,11100.0,47.7964,47.8021,47.7734,47.7791,11100.0
2006-08-15 14:35:00,83.04,83.07,83.03,83.04,18800.0,47.7791,47.7964,47.7734,47.7791,18800.0
2006-08-15 14:40:00,83.03,83.07,83.02,83.07,12000.0,47.7734,47.7964,47.7676,47.7964,12000.0
2006-08-15 14:45:00,83.07,83.12,83.07,83.09,18500.0,47.7964,47.8251,47.7964,47.8079,18500.0
2006-08-15 14:50:00,83.09,83.11,83.09,83.11,18600.0,47.8079,47.8194,47.8079,47.8194,18600.0
2006-08-15 14:55:00,83.1,83.19,83.1,83.13,19900.0,47.8136,47.8654,47.8136,47.8309,19900.0
2006-08-15 15:00:00,83.13,83.13,83.07,83.11,17200.0,47.8309,47.8309,47.7964,47.8194,17200.0
2006-08-15 15:05:00,83.11,83.15,83.11,83.15,12800.0,47.8194,47.8424,47.8194,47.8424,12800.0
2006-08-15 15:10:00,83.15,83.18,83.1,83.11,34700.0,47.8424,47.8597,47.8136,47.8194,34700.0
2006-08-15 15:15:00,83.11,83.13,83.07,83.08,25400.0,47.8194,47.8309,47.7964,47.8021,25400.0
2006-08-15 15:20:00,83.08,83.17,83.08,83.17,25000.0,47.8021,47.8539,47.8021,47.8539,25000.0
2006-08-15 15:25:00,83.17,83.22,83.17,83.18,15900.0,47.8539,47.8827,47.8539,47.8597,15900.0
2006-08-15 15:30:00,83.19,83.19,83.11,83.12,19100.0,47.8654,47.8654,47.8194,47.8251,19100.0
2006-08-15 15:35:00,83.12,83.14,83.09,83.14,11300.0,47.8251,47.8367,47.8079,47.8367,11300.0
2006-08-15 15:40:00,83.14,83.19,83.11,83.14,21700.0,47.8367,47.8654,47.8194,47.8367,21700.0
2006-08-15 15:45:00,83.15,83.19,83.13,83.17,26400.0,47.8424,47.8654,47.8309,47.8539,26400.0
2006-08-15 15:50:00,83.17,83.2,83.17,83.18,27700.0,47.8539,47.8712,47.8539,47.8597,27700.0
2006-08-15 15:55:00,83.17,83.23,83.16,83.23,37800.0,47.8539,47.8884,47.8482,47.8884,37800.0
2006-08-16 09:30:00,83.68,83.7,83.6,83.61,29300.0,48.1474,48.1589,48.1013,48.1071,29300.0
2006-08-16 09:35:00,83.61,83.69,83.61,83.66,20800.0,48.1071,48.1531,48.1071,48.1359,20800.0
2006-08-16 09:40:00,83.66,83.67,83.62,83.64,42500.0,48.1359,48.1416,48.1128,48.1243,42500.0
2006-08-16 09:45:00,83.64,83.74,83.64,83.73,28800.0,48.1243,48.1819,48.1243,48.1761,28800.0
2006-08-16 09:50:00,83.72,83.73,83.6,83.61,44600.0,48.1704,48.1761,48.1013,48.1071,44600.0
2006-08-16 09:55:00,83.61,83.61,83.55,83.56,133500.0,48.1071,48.1071,48.0726,48.0783,133500.0
2006-08-16 10:00:00,83.56,83.58,83.53,83.58,53900.0,48.0783,48.0898,48.0611,48.0898,53900.0
2006-08-16 10:05:00,83.58,83.6,83.48,83.51,67200.0,48.0898,48.1013,48.0323,48.0495,67200.0
2006-08-16 10:10:00,83.51,83.51,83.49,83.5,32900.0,48.0495,48.0495,48.038,48.0438,32900.0
2006-08-16 10:15:00,83.5,83.57,83.49,83.49,34000.0,48.0438,48.0841,48.038,48.038,34000.0
2006-08-16 10:20:00,83.5,83.6,83.49,83.54,17600.0,48.0438,48.1013,48.038,48.0668,17600.0
2006-08-16 10:25:00,83.55,83.56,83.53,83.54,23300.0,48.0726,48.0783,48.0611,48.0668,23300.0
2006-08-16 10:30:00,83.54,83.54,83.48,83.49,26500.0,48.0668,48.0668,48.0323,48.038,26500.0
2006-08-16 10:35:00,83.49,83.52,83.46,83.46,28100.0,48.038,48.0553,48.0208,48.0208,28100.0
2006-08-16 10:40:00,83.46,83.47,83.45,83.47,19900.0,48.0208,48.0265,48.015,48.0265,19900.0
2006-08-16 10:45:00,83.47,83.5,83.47,83.5,34100.0,48.0265,48.0438,48.0265,48.0438,34100.0
2006-08-16 10:50:00,83.5,83.5,83.48,83.5,35500.0,48.0438,48.0438,48.0323,48.0438,35500.0
2006-08-16 10:55:00,83.49,83.5,83.46,83.46,23100.0,48.038,48.0438,48.0208,48.0208,23100.0
2006-08-16 11:00:00,83.46,83.5,83.45,83.46,54800.0,48.0208,48.0438,48.015,48.0208,54800.0
2006-08-16 11:05:00,83.45,83.55,83.45,83.52,99900.0,48.015,48.0726,48.015,48.0553,99900.0
2006-08-16 11:10:00,83.54,83.54,83.44,83.47,15600.0,48.0668,48.0668,48.0093,48.0265,15600.0
2006-08-16 11:15:00,83.48,83.53,83.47,83.51,7800.0,48.0323,48.0611,48.0265,48.0495,7800.0
2006-08-16 11:20:00,83.51,83.51,83.45,83.45,38300.0,48.0495,48.0495,48.015,48.015,38300.0
2006-08-16 11:25:00,83.47,83.5,83.43,83.46,36800.0,48.0265,48.0438,48.0035,48.0208,36800.0
2006-08-16 11:30:00,83.46,83.55,83.46,83.53,12400.0,48.0208,48.0726,48.0208,48.0611,12400.0
2006-08-16 11:35:00,83.52,83.53,83.43,83.47,18600.0,48.0553,48.0611,48.0035,48.0265,18600.0
2006-08-16 11:40:00,83.46,83.5,83.45,83.47,18200.0,48.0208,48.0438,48.015,48.0265,18200.0
2006-08-16 11:45:00,83.47,83.49,83.44,83.44,13600.0,48.0265,48.038,48.0093,48.0093,13600.0
2006-08-16 11:50:00,83.47,83.47,83.4,83.47,18600.0,48.0265,48.0265,47.9863,48.0265,18600.0
2006-08-16 11:55:00,83.46,83.49,83.44,83.45,26600.0,48.0208,48.038,48.0093,48.015,26600.0
2006-08-16 12:00:00,83.49,83.49,83.42,83.42,26800.0,48.038,48.038,47.9978,47.9978,26800.0
2006-08-16 12:05:00,83.42,83.45,83.4,83.45,9800.0,47.9978,48.015,47.9863,48.015,9800.0
2006-08-16 12:10:00,83.45,83.49,83.45,83.46,11400.0,48.015,48.038,48.015,48.0208,11400.0
2006-08-16 12:15:00,83.46,83.54,83.46,83.54,9900.0,48.0208,48.0668,48.0208,48.0668,9900.0
2006-08-16 12:20:00,83.53,83.58,83.5,83.53,11500.0,48.0611,48.0898,48.0438,48.0611,11500.0
2006-08-16 12:25:00,83.53,83.55,83.51,83.52,24900.0,48.0611,48.0726,48.0495,48.0553,24900.0
2006-08-16 12:30:00,83.53,83.54,83.51,83.52,14500.0,48.0611,48.0668,48.0495,48.0553,14500.0
2006-08-16 12:35:00,83.52,83.54,83.48,83.54,19500.0,48.0553,48.0668,48.0323,48.0668,19500.0
2006-08-16 12:40:00,83.53,83.6,83.52,83.59,28100.0,48.0611,48.1013,48.0553,48.0956,28100.0
2006-08-16 12:45:00,83.59,83.74,83.55,83.72,207200.0,48.0956,48.1819,48.0726,48.1704,207200.0
2006-08-16 12:50:00,83.74,83.74,83.69,83.69,50600.0,48.1819,48.1819,48.1531,48.1531,50600.0
2006-08-16 12:55:00,83.69,83.7,83.6,83.62,20500.0,48.1531,48.1589,48.1013,48.1128,20500.0
2006-08-16 13:00:00,83.62,83.64,83.61,83.64,12400.0,48.1128,48.1243,48.1071,48.1243,12400.0
2006-08-16 13:05:00,83.63,83.73,83.63,83.7,23700.0,48.1186,48.1761,48.1186,48.1589,23700.0
2006-08-16 13:10:00,83.69,83.71,83.67,83.7,42900.0,48.1531,48.1646,48.1416,48.1589,42900.0
2006-08-16 13:15:00,83.7,83.71,83.68,83.68,21700.0,48.1589,48.1646,48.1474,48.1474,21700.0
2006-08-16 13:20:00,83.71,83.73,83.68,83.72,16100.0,48.1646,48.1761,48.1474,48.1704,16100.0
2006-08-16 13:25:00,83.73,83.74,83.69,83.7,14000.0,48.1761,48.1819,48.1531,48.1589,14000.0
2006-08-16 13:30:00,83.7,83.71,83.61,83.65,22200.0,48.1589,48.1646,48.1071,48.1301,22200.0
2006-08-16 13:35:00,83.66,83.69,83.6,83.65,27900.0,48.1359,48.1531,48.1013,48.1301,27900.0
2006-08-16 13:40:00,83.66,83.68,83.65,83.65,18400.0,48.1359,48.1474,48.1301,48.1301,18400.0
2006-08-16 13:45:00,83.66,83.73,83.66,83.73,8900.0,48.1359,48.1761,48.1359,48.1761,8900.0
2006-08-16 13:50:00,83.71,83.74,83.68,83.68,30100.0,48.1646,48.1819,48.1474,48.1474,30100.0
2006-08-16 13:55:00,83.68,83.68,83.65,83.67,27900.0,48.1474,48.1474,48.1301,48.1416,27900.0
2006-08-16 14:00:00,83.67,83.75,83.67,83.75,10300.0,48.1416,48.1876,48.1416,48.1876,10300.0
2006-08-16 14:05:00,83.74,83.77,83.71,83.77,26900.0,48.1819,48.1991,48.1646,48.1991,26900.0
2006-08-16 14:10:00,83.75,83.8,83.75,83.8,13300.0,48.1876,48.2164,48.1876,48.2164,13300.0
2006-08-16 14:15:00,83.8,83.86,83.78,83.81,37400.0,48.2164,48.2509,48.2049,48.2222,37400.0
2006-08-16 14:20:00,83.81,83.82,83.79,83.79,15400.0,48.2222,48.2279,48.2107,48.2107,15400.0
2006-08-16 14:25:00,83.79,83.8,83.69,83.69,21500.0,48.2107,48.2164,48.1531,48.1531,21500.0
2006-08-16 14:30:00,83.69,83.74,83.68,83.7,31100.0,48.1531,48.1819,48.1474,48.1589,31100.0
2006-08-16 14:35:00,83.69,83.78,83.66,83.76,32400.0,48.1531,48.2049,48.1359,48.1934,32400.0
2006-08-16 14:40:00,83.78,83.81,83.78,83.81,6800.0,48.2049,48.2222,48.2049,48.2222,6800.0
2006-08-16 14:45:00,83.81,83.82,83.76,83.78,30100.0,48.2222,48.2279,48.1934,48.2049,30100.0
2006-08-16 14:50:00,83.78,83.8,83.75,83.75,23900.0,48.2049,48.2164,48.1876,48.1876,23900.0
2006-08-16 14:55:00,83.75,83.81,83.73,83.79,14100.0,48.1876,48.2222,48.1761,48.2107,14100.0
2006-08-16 15:00:00,83.8,83.83,83.79,83.81,20900.0,48.2164,48.2337,48.2107,48.2222,20900.0
2006-08-16 15:05:00,83.81,83.82,83.79,83.8,35200.0,48.2222,48.2279,48.2107,48.2164,35200.0
2006-08-16 15:10:00,83.8,83.8,83.78,83.8,33400.0,48.2164,48.2164,48.2049,48.2164,33400.0
2006-08-16 15:15:00,83.8,83.82,83.79,83.82,15700.0,48.2164,48.2279,48.2107,48.2279,15700.0
2006-08-16 15:20:00,83.82,83.83,83.8,83.81,19600.0,48.2279,48.2337,48.2164,48.2222,19600.0
2006-08-16 15:25:00,83.81,83.81,83.79,83.8,9700.0,48.2222,48.2222,48.2107,48.2164,9700.0
2006-08-16 15:30:00,83.79,83.85,83.79,83.83,33100.0,48.2107,48.2452,48.2107,48.2337,33100.0
2006-08-16 15:35:00,83.84,83.85,83.81,83.82,25400.0,48.2394,48.2452,48.2222,48.2279,25400.0
2006-08-16 15:40:00,83.82,83.88,83.82,83.87,29000.0,48.2279,48.2624,48.2279,48.2567,29000.0
2006-08-16 15:45:00,83.86,83.86,83.82,83.86,29300.0,48.2509,48.2509,48.2279,48.2509,29300.0
2006-08-16 15:50:00,83.86,83.87,83.79,83.79,22800.0,48.2509,48.2567,48.2107,48.2107,22800.0
2006-08-16 15:55:00,83.78,83.83,83.73,83.82,27900.0,48.2049,48.2337,48.1761,48.2279,27900.0
2006-08-17 09:30:00,83.86,83.94,83.86,83.94,2800.0,48.2509,48.297,48.2509,48.297,2800.0
2006-08-17 09:35:00,83.94,83.94,83.9,83.92,11400.0,48.297,48.297,48.2739,48.2854,11400.0
2006-08-17 09:40:00,83.91,83.93,83.86,83.89,37600.0,48.2797,48.2912,48.2509,48.2682,37600.0
2006-08-17 09:45:00,83.89,83.91,83.88,83.89,22400.0,48.2682,48.2797,48.2624,48.2682,22400.0
2006-08-17 09:50:00,83.89,83.93,83.83,83.83,34100.0,48.2682,48.2912,48.2337,48.2337,34100.0
2006-08-17 09:55:00,83.84,83.86,83.74,83.75,31900.0,48.2394,48.2509,48.1819,48.1876,31900.0
2006-08-17 10:00:00,83.75,83.94,83.75,83.9,25000.0,48.1876,48.297,48.1876,48.2739,25000.0
2006-08-17 10:05:00,83.9,83.92,83.86,83.92,25900.0,48.2739,48.2854,48.2509,48.2854,25900.0
2006-08-17 10:10:00,83.91,83.93,83.9,83.92,15300.0,48.2797,48.2912,48.2739,48.2854,15300.0
2006-08-17 10:15:00,83.92,83.92,83.83,83.91,16200.0,48.2854,48.2854,48.2337,48.2797,16200.0
2006-08-17 10:20:00,83.9,83.92,83.85,83.91,15500.0,48.2739,48.2854,48.2452,48.2797,15500.0
2006-08-17 10:25:00,83.9,83.94,83.85,83.87,31300.0,48.2739,48.297,48.2452,48.2567,31300.0
2006-08-17 10:30:00,83.86,83.94,83.86,83.9,20300.0,48.2509,48.297,48.2509,48.2739,20300.0
2006-08-17 10:35:00,83.89,83.9,83.86,83.86,19200.0,48.2682,48.2739,48.2509,48.2509,19200.0
2006-08-17 10:40:00,83.87,83.89,83.85,83.86,28800.0,48.2567,48.2682,48.2452,48.2509,28800.0
2006-08-17 10:45:00,83.87,83.9,83.85,83.89,12700.0,48.2567,48.2739,48.2452,48.2682,12700.0
2006-08-17 10:50:00,83.88,83.88,83.86,83.86,13700.0,48.2624,48.2624,48.2509,48.2509,13700.0
2006-08-17 10:55:00,83.87,83.91,83.85,83.88,27100.0,48.2567,48.2797,48.2452,48.2624,27100.0
2006-08-17 11:00:00,83.87,83.88,83.8,83.8,45400.0,48.2567,48.2624,48.2164,48.2164,45400.0
2006-08-17 11:05:00,83.8,83.81,83.75,83.76,15900.0,48.2164,48.2222,48.1876,48.1934,15900.0
2006-08-17 11:10:00,83.77,83.78,83.76,83.77,17600.0,48.1991,48.2049,48.1934,48.1991,17600.0
2006-08-17 11:15:00,83.77,83.82,83.77,83.82,18600.0,48.1991,48.2279,48.1991,48.2279,18600.0
2006-08-17 11:20:00,83.82,83.91,83.79,83.8,20500.0,48.2279,48.2797,48.2107,48.2164,20500.0
2006-08-17 11:25:00,83.79,83.8,83.75,83.78,55200.0,48.2107,48.2164,48.1876,48.2049,55200.0
2006-08-17 11:30:00,83.78,83.79,83.7,83.7,137700.0,48.2049,48.2107,48.1589,48.1589,137700.0
2006-08-17 11:35:00,83.69,83.69,83.64,83.68,18600.0,48.1531,48.1531,48.1243,48.1474,18600.0
2006-08-17 11:40:00,83.69,83.73,83.69,83.71,29000.0,48.1531,48.1761,48.1531,48.1646,29000.0
2006-08-17 11:45:00,83.72,83.78,83.69,83.78,11700.0,48.1704,48.2049,48.1531,48.2049,11700.0
2006-08-17 11:50:00,83.77,83.8,83.61,83.64,24400.0,48.1991,48.2164,48.1071,48.1243,24400.0
2006-08-17 11:55:00,83.65,83.72,83.65,83.72,9500.0,48.1301,48.1704,48.1301,48.1704,9500.0
2006-08-17 12:00:00,83.69,83.72,83.69,83.72,13700.0,48.1531,48.1704,48.1531,48.1704,13700.0
2006-08-17 12:05:00,83.71,83.73,83.67,83.7,14200.0,48.1646,48.1761,48.1416,48.1589,14200.0
2006-08-17 12:10:00,83.69,83.72,83.68,83.72,12900.0,48.1531,48.1704,48.1474,48.1704,12900.0
2006-08-17 12:15:00,83.71,83.76,83.7,83.72,20800.0,48.1646,48.1934,48.1589,48.1704,20800.0
2006-08-17 12:20:00,83.73,83.76,83.72,83.76,70800.0,48.1761,48.1934,48.1704,48.1934,70800.0
2006-08-17 12:25:00,83.75,83.8,83.73,83.74,33600.0,48.1876,48.2164,48.1761,48.1819,33600.0
2006-08-17 12:30:00,83.74,83.77,83.74,83.76,12600.0,48.1819,48.1991,48.1819,48.1934,12600.0
2006-08-17 12:35:00,83.8,83.81,83.78,83.8,56200.0,48.2164,48.2222,48.2049,48.2164,56200.0
2006-08-17 12:40:00,83.78,83.78,83.7,83.71,31800.0,48.2049,48.2049,48.1589,48.1646,31800.0
2006-08-17 12:45:00,83.7,83.71,83.68,83.68,20800.0,48.1589,48.1646,48.1474,48.1474,20800.0
2006-08-17 12:50:00,83.68,83.72,83.68,83.72,30600.0,48.1474,48.1704,48.1474,48.1704,30600.0
2006-08-17 12:55:00,83.72,83.72,83.67,83.67,7800.0,48.1704,48.1704,48.1416,48.1416,7800.0
2006-08-17 13:00:00,83.68,83.74,83.67,83.72,20800.0,48.1474,48.1819,48.1416,48.1704,20800.0
2006-08-17 13:05:00,83.72,83.73,83.61,83.67,37700.0,48.1704,48.1761,48.1071,48.1416,37700.0
2006-08-17 13:10:00,83.68,83.7,83.65,83.67,7400.0,48.1474,48.1589,48.1301,48.1416,7400.0
2006-08-17 13:15:00,83.67,83.7,83.66,83.68,13900.0,48.1416,48.1589,48.1359,48.1474,13900.0
2006-08-17 13:20:00,83.68,83.72,83.66,83.69,21100.0,48.1474,48.1704,48.1359,48.1531,21100.0
2006-08-17 13:25:00,83.69,83.69,83.65,83.68,17300.0,48.1531,48.1531,48.1301,48.1474,17300.0
2006-08-17 13:30:00,83.68,83.71,83.68,83.7,6600.0,48.1474,48.1646,48.1474,48.1589,6600.0
2006-08-17 13:35:00,83.69,83.71,83.68,83.69,26100.0,48.1531,48.1646,48.1474,48.1531,26100.0
2006-08-17 13:40:00,83.69,83.69,83.68,83.69,29600.0,48.1531,48.1531,48.1474,48.1531,29600.0
2006-08-17 13:45:00,83.68,83.69,83.66,83.69,14100.0,48.1474,48.1531,48.1359,48.1531,14100.0
2006-08-17 13:50:00,83.69,83.7,83.65,83.67,17900.0,48.1531,48.1589,48.1301,48.1416,17900.0
2006-08-17 13:55:00,83.67,83.68,83.64,83.64,29200.0,48.1416,48.1474,48.1243,48.1243,29200.0
2006-08-17 14:00:00,83.62,83.65,83.62,83.62,10700.0,48.1128,48.1301,48.1128,48.1128,10700.0
2006-08-17 14:05:00,83.62,83.68,83.61,83.64,14600.0,48.1128,48.1474,48.1071,48.1243,14600.0
2006-08-17 14:10:00,83.64,83.65,83.62,83.65,17600.0,48.1243,48.1301,48.1128,48.1301,17600.0
2006-08-17 14:15:00,83.64,83.65,83.64,83.65,17600.0,48.1243,48.1301,48.1243,48.1301,17600.0
2006-08-17 14:20:00,83.65,83.65,83.54,83.54,49700.0,48.1301,48.1301,48.0668,48.0668,49700.0
2006-08-17 14:25:00,83.54,83.54,83.48,83.51,44300.0,48.0668,48.0668,48.0323,48.0495,44300.0
2006-08-17 14:30:00,83.51,83.53,83.48,83.51,31400.0,48.0495,48.0611,48.0323,48.0495,31400.0
2006-08-17 14:35:00,83.51,83.52,83.48,83.52,24400.0,48.0495,48.0553,48.0323,48.0553,24400.0
2006-08-17 14:40:00,83.53,83.57,83.51,83.51,17800.0,48.0611,48.0841,48.0495,48.0495,17800.0
2006-08-17 14:45:00,83.51,83.53,83.5,83.51,14300.0,48.0495,48.0611,48.0438,48.0495,14300.0
2006-08-17 14:50:00,83.49,83.58,83.49,83.54,46000.0,48.038,48.0898,48.038,48.0668,46000.0
2006-08-17 14:55:00,83.54,83.57,83.51,83.56,22800.0,48.0668,48.0841,48.0495,48.0783,22800.0
2006-08-17 15:00:00,83.56,83.59,83.55,83.59,22900.0,48.0783,48.0956,48.0726,48.0956,22900.0
2006-08-17 15:05:00,83.59,83.69,83.57,83.69,24300.0,48.0956,48.1531,48.0841,48.1531,24300.0
2006-08-17 15:10:00,83.69,83.71,83.62,83.64,15500.0,48.1531,48.1646,48.1128,48.1243,15500.0
2006-08-17 15:15:00,83.64,83.68,83.55,83.68,33100.0,48.1243,48.1474,48.0726,48.1474,33100.0
2006-08-17 15:20:00,83.68,83.69,83.6,83.6,25700.0,48.1474,48.1531,48.1013,48.1013,25700.0
2006-08-17 15:25:00,83.6,83.62,83.6,83.6,20300.0,48.1013,48.1128,48.1013,48.1013,20300.0
2006-08-17 15:30:00,83.6,83.68,83.6,83.66,28900.0,48.1013,48.1474,48.1013,48.1359,28900.0
2006-08-17 15:35:00,83.68,83.74,83.67,83.73,34000.0,48.1474,48.1819,48.1416,48.1761,34000.0
2006-08-17 15:40:00,83.73,83.74,83.68,83.68,34600.0,48.1761,48.1819,48.1474,48.1474,34600.0
2006-08-17 15:45:00,83.68,83.69,83.58,83.58,54900.0,48.1474,48.1531,48.0898,48.0898,54900.0
2006-08-17 15:50:00,83.57,83.59,83.53,83.58,55000.0,48.0841,48.0956,48.0611,48.0898,55000.0
2006-08-17 15:55:00,83.58,83.6,83.57,83.59,38800.0,48.0898,48.1013,48.0841,48.0956,38800.0
2006-08-18 09:30:00,83.33,83.49,83.33,83.49,139100.0,47.946,48.038,47.946,48.038,139100.0
2006-08-18 09:35:00,83.48,83.57,83.48,83.57,27400.0,48.0323,48.0841,48.0323,48.0841,27400.0
2006-08-18 09:40:00,83.57,83.67,83.55,83.65,21500.0,48.0841,48.1416,48.0726,48.1301,21500.0
2006-08-18 09:45:00,83.67,83.78,83.67,83.7,35500.0,48.1416,48.2049,48.1416,48.1589,35500.0
2006-08-18 09:50:00,83.71,83.74,83.57,83.59,18000.0,48.1646,48.1819,48.0841,48.0956,18000.0
2006-08-18 09:55:00,83.58,83.65,83.51,83.57,23400.0,48.0898,48.1301,48.0495,48.0841,23400.0
2006-08-18 10:00:00,83.59,83.7,83.53,83.62,22400.0,48.0956,48.1589,48.0611,48.1128,22400.0
2006-08-18 10:05:00,83.58,83.62,83.58,83.6,19700.0,48.0898,48.1128,48.0898,48.1013,19700.0
2006-08-18 10:10:00,83.6,83.62,83.57,83.6,12500.0,48.1013,48.1128,48.0841,48.1013,12500.0
2006-08-18 10:15:00,83.62,83.62,83.52,83.6,18300.0,48.1128,48.1128,48.0553,48.1013,18300.0
2006-08-18 10:20:00,83.59,83.62,83.59,83.61,17800.0,48.0956,48.1128,48.0956,48.1071,17800.0
2006-08-18 10:25:00,83.62,83.62,83.6,83.6,16900.0,48.1128,48.1128,48.1013,48.1013,16900.0
2006-08-18 10:30:00,83.6,83.6,83.55,83.55,16600.0,48.1013,48.1013,48.0726,48.0726,16600.0
2006-08-18 10:35:00,83.56,83.62,83.55,83.61,20400.0,48.0783,48.1128,48.0726,48.1071,20400.0
2006-08-18 10:40:00,83.6,83.76,83.6,83.76,27500.0,48.1013,48.1934,48.1013,48.1934,27500.0
2006-08-18 10:45:00,83.76,83.77,83.71,83.77,17500.0,48.1934,48.1991,48.1646,48.1991,17500.0
2006-08-18 10:50:00,83.77,83.77,83.71,83.72,8800.0,48.1991,48.1991,48.1646,48.1704,8800.0
2006-08-18 10:55:00,83.73,83.85,83.72,83.8,21600.0,48.1761,48.2452,48.1704,48.2164,21600.0
2006-08-18 11:00:00,83.81,83.88,83.81,83.88,16000.0,48.2222,48.2624,48.2222,48.2624,16000.0
2006-08-18 11:05:00,83.89,83.89,83.86,83.89,15400.0,48.2682,48.2682,48.2509,48.2682,15400.0
2006-08-18 11:10:00,83.88,83.94,83.88,83.89,20700.0,48.2624,48.297,48.2624,48.2682,20700.0
2006-08-18 11:15:00,83.89,83.93,83.89,83.89,12700.0,48.2682,48.2912,48.2682,48.2682,12700.0
2006-08-18 11:20:00,83.92,83.92,83.8,83.8,12900.0,48.2854,48.2854,48.2164,48.2164,12900.0
2006-08-18 11:25:00,83.81,83.86,83.8,83.82,8800.0,48.2222,48.2509,48.2164,48.2279,8800.0
2006-08-18 11:30:00,83.8,83.81,83.73,83.74,8900.0,48.2164,48.2222,48.1761,48.1819,8900.0
2006-08-18 11:35:00,83.74,83.81,83.73,83.78,11100.0,48.1819,48.2222,48.1761,48.2049,11100.0
2006-08-18 11:40:00,83.8,83.8,83.74,83.74,9300.0,48.2164,48.2164,48.1819,48.1819,9300.0
2006-08-18 11:45:00,83.73,83.89,83.7,83.8,30500.0,48.1761,48.2682,48.1589,48.2164,30500.0
2006-08-18 11:50:00,83.83,83.86,83.77,83.77,6000.0,48.2337,48.2509,48.1991,48.1991,6000.0
2006-08-18 11:55:00,83.78,83.85,83.71,83.71,8400.0,48.2049,48.2452,48.1646,48.1646,8400.0
2006-08-18 12:00:00,83.7,83.76,83.7,83.76,17900.0,48.1589,48.1934,48.1589,48.1934,17900.0
2006-08-18 12:05:00,83.76,83.79,83.76,83.76,10900.0,48.1934,48.2107,48.1934,48.1934,10900.0
2006-08-18 12:10:00,83.76,83.76,83.69,83.7,14700.0,48.1934,48.1934,48.1531,48.1589,14700.0
2006-08-18 12:15:00,83.7,83.72,83.66,83.71,4300.0,48.1589,48.1704,48.1359,48.1646,4300.0
2006-08-18 12:20:00,83.68,83.75,83.65,83.72,9900.0,48.1474,48.1876,48.1301,48.1704,9900.0
2006-08-18 12:25:00,83.72,83.79,83.72,83.75,8100.0,48.1704,48.2107,48.1704,48.1876,8100.0
2006-08-18 12:30:00,83.75,83.78,83.71,83.71,6500.0,48.1876,48.2049,48.1646,48.1646,6500.0
2006-08-18 12:35:00,83.71,83.73,83.71,83.72,3900.0,48.1646,48.1761,48.1646,48.1704,3900.0
2006-08-18 12:40:00,83.71,83.72,83.71,83.72,6500.0,48.1646,48.1704,48.1646,48.1704,6500.0
2006-08-18 12:45:00,83.72,83.74,83.71,83.71,10200.0,48.1704,48.1819,48.1646,48.1646,10200.0
2006-08-18 12:50:00,83.71,83.73,83.69,83.73,11900.0,48.1646,48.1761,48.1531,48.1761,11900.0
2006-08-18 12:55:00,83.72,83.78,83.72,83.76,14500.0,48.1704,48.2049,48.1704,48.1934,14500.0
2006-08-18 13:00:00,83.78,83.84,83.76,83.76,7700.0,48.2049,48.2394,48.1934,48.1934,7700.0
2006-08-18 13:05:00,83.77,83.77,83.72,83.73,7500.0,48.1991,48.1991,48.1704,48.1761,7500.0
2006-08-18 13:10:00,83.73,83.74,83.68,83.68,12200.0,48.1761,48.1819,48.1474,48.1474,12200.0
2006-08-18 13:15:00,83.68,83.68,83.6,83.68,8200.0,48.1474,48.1474,48.1013,48.1474,8200.0
2006-08-18 13:20:00,83.66,83.73,83.66,83.71,4700.0,48.1359,48.1761,48.1359,48.1646,4700.0
2006-08-18 13:25:00,83.71,83.71,83.62,83.68,5500.0,48.1646,48.1646,48.1128,48.1474,5500.0
2006-08-18 13:30:00,83.66,83.67,83.63,83.64,6400.0,48.1359,48.1416,48.1186,48.1243,6400.0
2006-08-18 13:35:00,83.65,83.68,83.64,83.67,20500.0,48.1301,48.1474,48.1243,48.1416,20500.0
2006-08-18 13:40:00,83.67,83.79,83.67,83.72,11000.0,48.1416,48.2107,48.1416,48.1704,11000.0
2006-08-18 13:45:00,83.72,83.72,83.63,83.67,10100.0,48.1704,48.1704,48.1186,48.1416,10100.0
2006-08-18 13:50:00,83.66,83.7,83.66,83.7,7700.0,48.1359,48.1589,48.1359,48.1589,7700.0
2006-08-18 13:55:00,83.7,83.71,83.68,83.69,4100.0,48.1589,48.1646,48.1474,48.1531,4100.0
2006-08-18 14:00:00,83.69,83.71,83.66,83.7,8500.0,48.1531,48.1646,48.1359,48.1589,8500.0
2006-08-18 14:05:00,83.7,83.74,83.69,83.7,19500.0,48.1589,48.1819,48.1531,48.1589,19500.0
2006-08-18 14:10:00,83.7,83.7,83.69,83.69,12600.0,48.1589,48.1589,48.1531,48.1531,12600.0
2006-08-18 14:15:00,83.7,83.75,83.69,83.74,15400.0,48.1589,48.1876,48.1531,48.1819,15400.0
2006-08-18 14:20:00,83.71,83.72,83.65,83.65,30800.0,48.1646,48.1704,48.1301,48.1301,30800.0
2006-08-18 14:25:00,83.66,83.68,83.58,83.59,8900.0,48.1359,48.1474,48.0898,48.0956,8900.0
2006-08-18 14:30:00,83.6,83.65,83.6,83.64,42300.0,48.1013,48.1301,48.1013,48.1243,42300.0
2006-08-18 14:35:00,83.65,83.65,83.59,83.59,7000.0,48.1301,48.1301,48.0956,48.0956,7000.0
2006-08-18 14:40:00,83.59,83.69,83.57,83.67,10400.0,48.0956,48.1531,48.0841,48.1416,10400.0
2006-08-18 14:45:00,83.66,83.66,83.61,83.61,4800.0,48.1359,48.1359,48.1071,48.1071,4800.0
2006-08-18 14:50:00,83.61,83.67,83.57,83.59,9700.0,48.1071,48.1416,48.0841,48.0956,9700.0
2006-08-18 14:55:00,83.6,83.61,83.59,83.59,5500.0,48.1013,48.1071,48.0956,48.0956,5500.0
2006-08-18 15:00:00,83.6,83.6,83.52,83.52,16900.0,48.1013,48.1013,48.0553,48.0553,16900.0
2006-08-18 15:05:00,83.53,83.61,83.5,83.61,23300.0,48.0611,48.1071,48.0438,48.1071,23300.0
2006-08-18 15:10:00,83.61,83.63,83.56,83.6,30000.0,48.1071,48.1186,48.0783,48.1013,30000.0
2006-08-18 15:15:00,83.59,83.74,83.59,83.7,18700.0,48.0956,48.1819,48.0956,48.1589,18700.0
2006-08-18 15:20:00,83.71,83.71,83.65,83.7,14900.0,48.1646,48.1646,48.1301,48.1589,14900.0
2006-08-18 15:25:00,83.68,83.7,83.65,83.65,11300.0,48.1474,48.1589,48.1301,48.1301,11300.0
2006-08-18 15:30:00,83.67,83.72,83.66,83.72,17300.0,48.1416,48.1704,48.1359,48.1704,17300.0
2006-08-18 15:35:00,83.72,83.75,83.68,83.68,35800.0,48.1704,48.1876,48.1474,48.1474,35800.0
2006-08-18 15:40:00,83.7,83.73,83.66,83.68,11800.0,48.1589,48.1761,48.1359,48.1474,11800.0
2006-08-18 15:45:00,83.68,83.72,83.68,83.69,24200.0,48.1474,48.1704,48.1474,48.1531,24200.0
2006-08-18 15:50:00,83.69,83.7,83.62,83.63,17100.0,48.1531,48.1589,48.1128,48.1186,17100.0
2006-08-18 15:55:00,83.63,83.66,83.6,83.65,34200.0,48.1186,48.1359,48.1013,48.1301,34200.0
2006-08-21 09:30:00,83.55,83.65,82.92,83.06,53400.0,48.0726,48.1301,47.7101,47.7906,53400.0
2006-08-21 09:35:00,83.06,83.38,83.06,83.36,9500.0,47.7906,47.9747,47.7906,47.9632,9500.0
2006-08-21 09:40:00,83.37,83.43,83.37,83.4,11100.0,47.969,48.0035,47.969,47.9863,11100.0
2006-08-21 09:45:00,83.41,83.43,83.31,83.39,16000.0,47.992,48.0035,47.9345,47.9805,16000.0
2006-08-21 09:50:00,83.43,83.47,83.4,83.46,9300.0,48.0035,48.0265,47.9863,48.0208,9300.0
2006-08-21 09:55:00,83.47,83.54,83.47,83.48,9600.0,48.0265,48.0668,48.0265,48.0323,9600.0
2006-08-21 10:00:00,83.49,83.51,83.47,83.51,20200.0,48.038,48.0495,48.0265,48.0495,20200.0
2006-08-21 10:05:00,83.51,83.55,83.48,83.53,15500.0,48.0495,48.0726,48.0323,48.0611,15500.0
2006-08-21 10:10:00,83.53,83.67,83.52,83.67,10500.0,48.0611,48.1416,48.0553,48.1416,10500.0
2006-08-21 10:15:00,83.69,83.75,83.65,83.69,24500.0,48.1531,48.1876,48.1301,48.1531,24500.0
2006-08-21 10:20:00,83.73,83.76,83.68,83.73,24800.0,48.1761,48.1934,48.1474,48.1761,24800.0
2006-08-21 10:25:00,83.72,83.75,83.68,83.69,9500.0,48.1704,48.1876,48.1474,48.1531,9500.0
2006-08-21 10:30:00,83.68,83.71,83.67,83.69,8600.0,48.1474,48.1646,48.1416,48.1531,8600.0
2006-08-21 10:35:00,83.67,83.74,83.67,83.72,5800.0,48.1416,48.1819,48.1416,48.1704,5800.0
2006-08-21 10:40:00,83.71,83.8,83.71,83.73,8200.0,48.1646,48.2164,48.1646,48.1761,8200.0
2006-08-21 10:45:00,83.72,83.76,83.68,83.68,7900.0,48.1704,48.1934,48.1474,48.1474,7900.0
2006-08-21 10:50:00,83.69,83.71,83.63,83.68,7000.0,48.1531,48.1646,48.1186,48.1474,7000.0
2006-08-21 10:55:00,83.68,83.72,83.68,83.7,6100.0,48.1474,48.1704,48.1474,48.1589,6100.0
2006-08-21 11:00:00,83.7,83.7,83.64,83.64,8900.0,48.1589,48.1589,48.1243,48.1243,8900.0
2006-08-21 11:05:00,83.63,83.63,83.53,83.58,18000.0,48.1186,48.1186,48.0611,48.0898,18000.0
2006-08-21 11:10:00,83.58,83.58,83.48,83.53,12400.0,48.0898,48.0898,48.0323,48.0611,12400.0
2006-08-21 11:15:00,83.53,83.65,83.52,83.64,10700.0,48.0611,48.1301,48.0553,48.1243,10700.0
2006-08-21 11:20:00,83.62,83.69,83.6,83.68,9900.0,48.1128,48.1531,48.1013,48.1474,9900.0
2006-08-21 11:25:00,83.69,83.69,83.61,83.61,5800.0,48.1531,48.1531,48.1071,48.1071,5800.0
2006-08-21 11:30:00,83.63,83.72,83.61,83.67,7300.0,48.1186,48.1704,48.1071,48.1416,7300.0
2006-08-21 11:35:00,83.65,83.7,83.6,83.6,7600.0,48.1301,48.1589,48.1013,48.1013,7600.0
2006-08-21 11:40:00,83.61,83.62,83.58,83.58,13200.0,48.1071,48.1128,48.0898,48.0898,13200.0
2006-08-21 11:45:00,83.58,83.63,83.58,83.6,11700.0,48.0898,48.1186,48.0898,48.1013,11700.0
2006-08-21 11:50:00,83.6,83.63,83.59,83.61,5800.0,48.1013,48.1186,48.0956,48.1071,5800.0
2006-08-21 11:55:00,83.61,83.61,83.57,83.57,5600.0,48.1071,48.1071,48.0841,48.0841,5600.0
2006-08-21 12:00:00,83.56,83.63,83.56,83.6,6100.0,48.0783,48.1186,48.0783,48.1013,6100.0
2006-08-21 12:05:00,83.59,83.59,83.53,83.56,8600.0,48.0956,48.0956,48.0611,48.0783,8600.0
2006-08-21 12:10:00,83.55,83.61,83.55,83.61,5900.0,48.0726,48.1071,48.0726,48.1071,5900.0
2006-08-21 12:15:00,83.6,83.6,83.51,83.51,7400.0,48.1013,48.1013,48.0495,48.0495,7400.0
2006-08-21 12:20:00,83.51,83.52,83.51,83.52,16000.0,48.0495,48.0553,48.0495,48.0553,16000.0
2006-08-21 12:25:00,83.51,83.55,83.51,83.54,4200.0,48.0495,48.0726,48.0495,48.0668,4200.0
2006-08-21 12:30:00,83.54,83.58,83.54,83.58,17900.0,48.0668,48.0898,48.0668,48.0898,17900.0
2006-08-21 12:35:00,83.58,83.61,83.57,83.59,25200.0,48.0898,48.1071,48.0841,48.0956,25200.0
2006-08-21 12:40:00,83.58,83.6,83.58,83.6,5300.0,48.0898,48.1013,48.0898,48.1013,5300.0
2006-08-21 12:45:00,83.59,83.6,83.56,83.58,5800.0,48.0956,48.1013,48.0783,48.0898,5800.0
2006-08-21 12:50:00,83.59,83.64,83.58,83.64,18500.0,48.0956,48.1243,48.0898,48.1243,18500.0
2006-08-21 12:55:00,83.65,83.71,83.6,83.62,19500.0,48.1301,48.1646,48.1013,48.1128,19500.0
2006-08-21 13:00:00,83.64,83.64,83.59,83.59,8300.0,48.1243,48.1243,48.0956,48.0956,8300.0
2006-08-21 13:05:00,83.6,83.64,83.6,83.61,14300.0,48.1013,48.1243,48.1013,48.1071,14300.0
2006-08-21 13:10:00,83.61,83.64,83.6,83.63,7400.0,48.1071,48.1243,48.1013,48.1186,7400.0
2006-08-21 13:15:00,83.63,83.63,83.58,83.58,7600.0,48.1186,48.1186,48.0898,48.0898,7600.0
2006-08-21 13:20:00,83.57,83.57,83.5,83.55,4900.0,48.0841,48.0841,48.0438,48.0726,4900.0
2006-08-21 13:25:00,83.55,83.56,83.54,83.54,8200.0,48.0726,48.0783,48.0668,48.0668,8200.0
2006-08-21 13:30:00,83.54,83.57,83.53,83.57,8700.0,48.0668,48.0841,48.0611,48.0841,8700.0
2006-08-21 13:35:00,83.58,83.61,83.57,83.61,7600.0,48.0898,48.1071,48.0841,48.1071,7600.0
2006-08-21 13:40:00,83.61,83.63,83.55,83.55,15700.0,48.1071,48.1186,48.0726,48.0726,15700.0
2006-08-21 13:45:00,83.55,83.59,83.54,83.57,8900.0,48.0726,48.0956,48.0668,48.0841,8900.0
2006-08-21 13:50:00,83.58,83.63,83.58,83.6,5300.0,48.0898,48.1186,48.0898,48.1013,5300.0
2006-08-21 13:55:00,83.61,83.65,83.6,83.65,13800.0,48.1071,48.1301,48.1013,48.1301,13800.0
2006-08-21 14:00:00,83.67,83.75,83.67,83.7,21400.0,48.1416,48.1876,48.1416,48.1589,21400.0
2006-08-21 14:05:00,83.71,83.76,83.68,83.68,17300.0,48.1646,48.1934,48.1474,48.1474,17300.0
2006-08-21 14:10:00,83.7,83.75,83.6,83.66,29100.0,48.1589,48.1876,48.1013,48.1359,29100.0
2006-08-21 14:15:00,83.66,83.68,83.61,83.64,24500.0,48.1359,48.1474,48.1071,48.1243,24500.0
2006-08-21 14:20:00,83.64,83.65,83.56,83.6,9000.0,48.1243,48.1301,48.0783,48.1013,9000.0
2006-08-21 14:25:00,83.58,83.64,83.58,83.59,10200.0,48.0898,48.1243,48.0898,48.0956,10200.0
2006-08-21 14:30:00,83.58,83.63,83.57,83.61,7800.0,48.0898,48.1186,48.0841,48.1071,7800.0
2006-08-21 14:35:00,83.6,83.62,83.59,83.59,5000.0,48.1013,48.1128,48.0956,48.0956,5000.0
2006-08-21 14:40:00,83.59,83.6,83.59,83.59,18400.0,48.0956,48.1013,48.0956,48.0956,18400.0
2006-08-21 14:45:00,83.6,83.75,83.6,83.69,21300.0,48.1013,48.1876,48.1013,48.1531,21300.0
2006-08-21 14:50:00,83.68,83.69,83.6,83.62,9500.0,48.1474,48.1531,48.1013,48.1128,9500.0
2006-08-21 14:55:00,83.6,83.73,83.6,83.73,10900.0,48.1013,48.1761,48.1013,48.1761,10900.0
2006-08-21 15:00:00,83.74,83.74,83.69,83.71,10200.0,48.1819,48.1819,48.1531,48.1646,10200.0
2006-08-21 15:05:00,83.71,83.71,83.65,83.68,10200.0,48.1646,48.1646,48.1301,48.1474,10200.0
2006-08-21 15:10:00,83.68,83.74,83.68,83.74,10900.0,48.1474,48.1819,48.1474,48.1819,10900.0
2006-08-21 15:15:00,83.72,83.73,83.68,83.72,11000.0,48.1704,48.1761,48.1474,48.1704,11000.0
2006-08-21 15:20:00,83.71,83.74,83.71,83.72,11300.0,48.1646,48.1819,48.1646,48.1704,11300.0
2006-08-21 15:25:00,83.73,83.75,83.66,83.67,12100.0,48.1761,48.1876,48.1359,48.1416,12100.0
2006-08-21 15:30:00,83.67,83.76,83.67,83.75,13700.0,48.1416,48.1934,48.1416,48.1876,13700.0
2006-08-21 15:35:00,83.75,83.83,83.74,83.82,13500.0,48.1876,48.2337,48.1819,48.2279,13500.0
2006-08-21 15:40:00,83.82,83.82,83.75,83.75,11700.0,48.2279,48.2279,48.1876,48.1876,11700.0
2006-08-21 15:45:00,83.75,83.82,83.75,83.82,14200.0,48.1876,48.2279,48.1876,48.2279,14200.0
2006-08-21 15:50:00,83.81,83.84,83.67,83.68,17300.0,48.2222,48.2394,48.1416,48.1474,17300.0
2006-08-21 15:55:00,83.67,83.68,83.65,83.68,26700.0,48.1416,48.1474,48.1301,48.1474,26700.0
2006-08-22 09:30:00,83.85,83.87,83.75,83.81,32900.0,48.2452,48.2567,48.1876,48.2222,32900.0
2006-08-22 09:35:00,83.81,83.94,83.81,83.86,17300.0,48.2222,48.297,48.2222,48.2509,17300.0
2006-08-22 09:40:00,83.82,83.93,83.82,83.89,15600.0,48.2279,48.2912,48.2279,48.2682,15600.0
2006-08-22 09:45:00,83.9,83.93,83.89,83.89,77300.0,48.2739,48.2912,48.2682,48.2682,77300.0
2006-08-22 09:50:00,83.88,83.88,83.83,83.85,12700.0,48.2624,48.2624,48.2337,48.2452,12700.0
2006-08-22 09:55:00,83.85,83.86,83.8,83.8,10400.0,48.2452,48.2509,48.2164,48.2164,10400.0
2006-08-22 10:00:00,83.8,83.89,83.8,83.85,12300.0,48.2164,48.2682,48.2164,48.2452,12300.0
2006-08-22 10:05:00,83.86,83.86,83.77,83.77,17700.0,48.2509,48.2509,48.1991,48.1991,17700.0
2006-08-22 10:10:00,83.8,83.87,83.79,83.86,35200.0,48.2164,48.2567,48.2107,48.2509,35200.0
2006-08-22 10:15:00,83.86,83.86,83.75,83.82,23800.0,48.2509,48.2509,48.1876,48.2279,23800.0
2006-08-22 10:20:00,83.82,83.86,83.77,83.78,14100.0,48.2279,48.2509,48.1991,48.2049,14100.0
2006-08-22 10:25:00,83.77,83.84,83.76,83.81,9200.0,48.1991,48.2394,48.1934,48.2222,9200.0
2006-08-22 10:30:00,83.82,83.83,83.76,83.77,22800.0,48.2279,48.2337,48.1934,48.1991,22800.0
2006-08-22 10:35:00,83.76,83.78,83.72,83.72,12700.0,48.1934,48.2049,48.1704,48.1704,12700.0
2006-08-22 10:40:00,83.7,83.7,83.56,83.58,19000.0,48.1589,48.1589,48.0783,48.0898,19000.0
2006-08-22 10:45:00,83.57,83.61,83.55,83.55,6900.0,48.0841,48.1071,48.0726,48.0726,6900.0
2006-08-22 10:50:00,83.55,83.56,83.5,83.5,10800.0,48.0726,48.0783,48.0438,48.0438,10800.0
2006-08-22 10:55:00,83.5,83.51,83.5,83.5,11300.0,48.0438,48.0495,48.0438,48.0438,11300.0
2006-08-22 11:00:00,83.5,83.51,83.48,83.51,19700.0,48.0438,48.0495,48.0323,48.0495,19700.0
2006-08-22 11:05:00,83.5,83.53,83.5,83.53,8200.0,48.0438,48.0611,48.0438,48.0611,8200.0
2006-08-22 11:10:00,83.53,83.55,83.49,83.53,7900.0,48.0611,48.0726,48.038,48.0611,7900.0
2006-08-22 11:15:00,83.52,83.57,83.51,83.51,16900.0,48.0553,48.0841,48.0495,48.0495,16900.0
2006-08-22 11:20:00,83.52,83.59,83.51,83.57,16000.0,48.0553,48.0956,48.0495,48.0841,16000.0
2006-08-22 11:25:00,83.58,83.6,83.57,83.58,37300.0,48.0898,48.1013,48.0841,48.0898,37300.0
2006-08-22 11:30:00,83.57,83.59,83.57,83.58,10500.0,48.0841,48.0956,48.0841,48.0898,10500.0
2006-08-22 11:35:00,83.58,83.6,83.53,83.54,10700.0,48.0898,48.1013,48.0611,48.0668,10700.0
2006-08-22 11:40:00,83.53,83.53,83.5,83.51,15700.0,48.0611,48.0611,48.0438,48.0495,15700.0
2006-08-22 11:45:00,83.51,83.53,83.5,83.5,14300.0,48.0495,48.0611,48.0438,48.0438,14300.0
2006-08-22 11:50:00,83.5,83.51,83.49,83.49,17100.0,48.0438,48.0495,48.038,48.038,17100.0
2006-08-22 11:55:00,83.5,83.5,83.43,83.45,10200.0,48.0438,48.0438,48.0035,48.015,10200.0
2006-08-22 12:00:00,83.45,83.54,83.45,83.53,7500.0,48.015,48.0668,48.015,48.0611,7500.0
2006-08-22 12:05:00,83.54,83.54,83.44,83.44,9900.0,48.0668,48.0668,48.0093,48.0093,9900.0
2006-08-22 12:10:00,83.45,83.46,83.44,83.45,6600.0,48.015,48.0208,48.0093,48.015,6600.0
2006-08-22 12:15:00,83.46,83.48,83.45,83.48,7300.0,48.0208,48.0323,48.015,48.0323,7300.0
2006-08-22 12:20:00,83.46,83.48,83.45,83.48,10800.0,48.0208,48.0323,48.015,48.0323,10800.0
2006-08-22 12:25:00,83.48,83.48,83.47,83.48,8200.0,48.0323,48.0323,48.0265,48.0323,8200.0
2006-08-22 12:30:00,83.47,83.48,83.47,83.48,5900.0,48.0265,48.0323,48.0265,48.0323,5900.0
2006-08-22 12:35:00,83.47,83.48,83.46,83.47,12100.0,48.0265,48.0323,48.0208,48.0265,12100.0
2006-08-22 12:40:00,83.47,83.48,83.46,83.48,6800.0,48.0265,48.0323,48.0208,48.0323,6800.0
2006-08-22 12:45:00,83.48,83.48,83.43,83.44,8700.0,48.0323,48.0323,48.0035,48.0093,8700.0
2006-08-22 12:50:00,83.43,83.44,83.38,83.38,17400.0,48.0035,48.0093,47.9747,47.9747,17400.0
2006-08-22 12:55:00,83.39,83.39,83.37,83.38,8700.0,47.9805,47.9805,47.969,47.9747,8700.0
2006-08-22 13:00:00,83.38,83.38,83.25,83.26,27000.0,47.9747,47.9747,47.8999,47.9057,27000.0
2006-08-22 13:05:00,83.25,83.26,83.16,83.18,58200.0,47.8999,47.9057,47.8482,47.8597,58200.0
2006-08-22 13:10:00,83.18,83.21,83.14,83.21,40200.0,47.8597,47.8769,47.8367,47.8769,40200.0
2006-08-22 13:15:00,83.2,83.29,83.18,83.28,12800.0,47.8712,47.923,47.8597,47.9172,12800.0
2006-08-22 13:20:00,83.29,83.31,83.19,83.2,22100.0,47.923,47.9345,47.8654,47.8712,22100.0
2006-08-22 13:25:00,83.19,83.23,83.18,83.2,19300.0,47.8654,47.8884,47.8597,47.8712,19300.0
2006-08-22 13:30:00,83.2,83.21,83.15,83.21,14500.0,47.8712,47.8769,47.8424,47.8769,14500.0
2006-08-22 13:35:00,83.21,83.25,83.21,83.21,5700.0,47.8769,47.8999,47.8769,47.8769,5700.0
2006-08-22 13:40:00,83.22,83.22,83.16,83.16,12000.0,47.8827,47.8827,47.8482,47.8482,12000.0
2006-08-22 13:45:00,83.16,83.18,83.16,83.18,13700.0,47.8482,47.8597,47.8482,47.8597,13700.0
2006-08-22 13:50:00,83.17,83.18,83.17,83.17,9100.0,47.8539,47.8597,47.8539,47.8539,9100.0
2006-08-22 13:55:00,83.18,83.32,83.17,83.31,22400.0,47.8597,47.9402,47.8539,47.9345,22400.0
2006-08-22 14:00:00,83.3,83.32,83.26,83.28,11000.0,47.9287,47.9402,47.9057,47.9172,11000.0
2006-08-22 14:05:00,83.28,83.28,83.17,83.18,29700.0,47.9172,47.9172,47.8539,47.8597,29700.0
2006-08-22 14:10:00,83.17,83.18,83.07,83.07,27500.0,47.8539,47.8597,47.7964,47.7964,27500.0
2006-08-22 14:15:00,83.07,83.21,83.02,83.21,19600.0,47.7964,47.8769,47.7676,47.8769,19600.0
2006-08-22 14:20:00,83.21,83.24,83.19,83.19,18700.0,47.8769,47.8942,47.8654,47.8654,18700.0
2006-08-22 14:25:00,83.18,83.18,83.12,83.13,11700.0,47.8597,47.8597,47.8251,47.8309,11700.0
2006-08-22 14:30:00,83.13,83.16,83.12,83.16,11900.0,47.8309,47.8482,47.8251,47.8482,11900.0
2006-08-22 14:35:00,83.14,83.16,83.13,83.15,20200.0,47.8367,47.8482,47.8309,47.8424,20200.0
2006-08-22 14:40:00,83.14,83.17,83.14,83.17,22700.0,47.8367,47.8539,47.8367,47.8539,22700.0
2006-08-22 14:45:00,83.16,83.17,83.16,83.16,23300.0,47.8482,47.8539,47.8482,47.8482,23300.0
2006-08-22 14:50:00,83.16,83.22,83.16,83.21,16200.0,47.8482,47.8827,47.8482,47.8769,16200.0
2006-08-22 14:55:00,83.21,83.21,83.19,83.2,19400.0,47.8769,47.8769,47.8654,47.8712,19400.0
2006-08-22 15:00:00,83.2,83.21,83.19,83.2,16500.0,47.8712,47.8769,47.8654,47.8712,16500.0
2006-08-22 15:05:00,83.2,83.21,83.19,83.21,13400.0,47.8712,47.8769,47.8654,47.8769,13400.0
2006-08-22 15:10:00,83.21,83.24,83.2,83.24,15300.0,47.8769,47.8942,47.8712,47.8942,15300.0
2006-08-22 15:15:00,83.24,83.25,83.23,83.24,19000.0,47.8942,47.8999,47.8884,47.8942,19000.0
2006-08-22 15:20:00,83.24,83.24,83.19,83.19,49800.0,47.8942,47.8942,47.8654,47.8654,49800.0
2006-08-22 15:25:00,83.2,83.21,83.1,83.12,38600.0,47.8712,47.8769,47.8136,47.8251,38600.0
2006-08-22 15:30:00,83.12,83.13,83.11,83.13,19000.0,47.8251,47.8309,47.8194,47.8309,19000.0
2006-08-22 15:35:00,83.13,83.17,83.12,83.14,25000.0,47.8309,47.8539,47.8251,47.8367,25000.0
2006-08-22 15:40:00,83.14,83.14,83.06,83.07,27800.0,47.8367,47.8367,47.7906,47.7964,27800.0
2006-08-22 15:45:00,83.07,83.09,82.97,82.98,61300.0,47.7964,47.8079,47.7388,47.7446,61300.0
2006-08-22 15:50:00,82.98,83.03,82.98,83.02,45700.0,47.7446,47.7734,47.7446,47.7676,45700.0
2006-08-22 15:55:00,83.01,83.04,83.0,83.04,38800.0,47.7619,47.7791,47.7561,47.7791,38800.0
2006-08-23 09:30:00,83.19,83.19,83.04,83.05,45600.0,47.8654,47.8654,47.7791,47.7849,45600.0
2006-08-23 09:35:00,83.05,83.38,83.04,83.38,29200.0,47.7849,47.9747,47.7791,47.9747,29200.0
2006-08-23 09:40:00,83.36,83.48,83.28,83.41,16900.0,47.9632,48.0323,47.9172,47.992,16900.0
2006-08-23 09:45:00,83.41,83.45,83.32,83.42,9100.0,47.992,48.015,47.9402,47.9978,9100.0
2006-08-23 09:50:00,83.42,83.46,83.34,83.42,34200.0,47.9978,48.0208,47.9517,47.9978,34200.0
2006-08-23 09:55:00,83.41,83.5,83.36,83.47,43800.0,47.992,48.0438,47.9632,48.0265,43800.0
2006-08-23 10:00:00,83.43,83.5,83.34,83.5,49800.0,48.0035,48.0438,47.9517,48.0438,49800.0
2006-08-23 10:05:00,83.5,83.57,83.48,83.57,22200.0,48.0438,48.0841,48.0323,48.0841,22200.0
2006-08-23 10:10:00,83.56,83.56,83.42,83.5,28300.0,48.0783,48.0783,47.9978,48.0438,28300.0
2006-08-23 10:15:00,83.49,83.5,83.34,83.48,20400.0,48.038,48.0438,47.9517,48.0323,20400.0
2006-08-23 10:20:00,83.48,83.58,83.48,83.58,5700.0,48.0323,48.0898,48.0323,48.0898,5700.0
2006-08-23 10:25:00,83.58,83.58,83.53,83.56,10600.0,48.0898,48.0898,48.0611,48.0783,10600.0
2006-08-23 10:30:00,83.55,83.57,83.51,83.57,20600.0,48.0726,48.0841,48.0495,48.0841,20600.0
2006-08-23 10:35:00,83.56,83.56,83.53,83.54,11400.0,48.0783,48.0783,48.0611,48.0668,11400.0
2006-08-23 10:40:00,83.53,83.58,83.53,83.55,16100.0,48.0611,48.0898,48.0611,48.0726,16100.0
2006-08-23 10:45:00,83.56,83.58,83.47,83.58,29700.0,48.0783,48.0898,48.0265,48.0898,29700.0
2006-08-23 10:50:00,83.58,83.65,83.57,83.65,9700.0,48.0898,48.1301,48.0841,48.1301,9700.0
2006-08-23 10:55:00,83.67,83.67,83.57,83.62,15000.0,48.1416,48.1416,48.0841,48.1128,15000.0
2006-08-23 11:00:00,83.62,83.68,83.6,83.64,18700.0,48.1128,48.1474,48.1013,48.1243,18700.0
2006-08-23 11:05:00,83.64,83.68,83.56,83.57,23100.0,48.1243,48.1474,48.0783,48.0841,23100.0
2006-08-23 11:10:00,83.59,83.73,83.57,83.7,19800.0,48.0956,48.1761,48.0841,48.1589,19800.0
2006-08-23 11:15:00,83.7,83.7,83.57,83.57,17900.0,48.1589,48.1589,48.0841,48.0841,17900.0
2006-08-23 11:20:00,83.57,83.71,83.57,83.68,11400.0,48.0841,48.1646,48.0841,48.1474,11400.0
2006-08-23 11:25:00,83.71,83.75,83.69,83.75,8800.0,48.1646,48.1876,48.1531,48.1876,8800.0
2006-08-23 11:30:00,83.74,83.74,83.62,83.64,25500.0,48.1819,48.1819,48.1128,48.1243,25500.0
2006-08-23 11:35:00,83.64,83.69,83.6,83.67,8800.0,48.1243,48.1531,48.1013,48.1416,8800.0
2006-08-23 11:40:00,83.68,83.77,83.68,83.74,13900.0,48.1474,48.1991,48.1474,48.1819,13900.0
2006-08-23 11:45:00,83.75,83.78,83.72,83.73,11400.0,48.1876,48.2049,48.1704,48.1761,11400.0
2006-08-23 11:50:00,83.73,83.78,83.7,83.78,10300.0,48.1761,48.2049,48.1589,48.2049,10300.0
2006-08-23 11:55:00,83.78,83.83,83.78,83.83,19400.0,48.2049,48.2337,48.2049,48.2337,19400.0
2006-08-23 12:00:00,83.82,83.83,83.76,83.77,9800.0,48.2279,48.2337,48.1934,48.1991,9800.0
2006-08-23 12:05:00,83.77,83.78,83.73,83.74,13300.0,48.1991,48.2049,48.1761,48.1819,13300.0
2006-08-23 12:10:00,83.73,83.81,83.73,83.78,12300.0,48.1761,48.2222,48.1761,48.2049,12300.0
2006-08-23 12:15:00,83.78,83.78,83.7,83.7,24500.0,48.2049,48.2049,48.1589,48.1589,24500.0
2006-08-23 12:20:00,83.71,83.71,83.69,83.71,11800.0,48.1646,48.1646,48.1531,48.1646,11800.0
2006-08-23 12:25:00,83.72,83.79,83.72,83.77,14300.0,48.1704,48.2107,48.1704,48.1991,14300.0
2006-08-23 12:30:00,83.76,83.78,83.75,83.75,16300.0,48.1934,48.2049,48.1876,48.1876,16300.0
2006-08-23 12:35:00,83.77,83.77,83.75,83.76,5200.0,48.1991,48.1991,48.1876,48.1934,5200.0
2006-08-23 12:40:00,83.76,83.77,83.75,83.75,3600.0,48.1934,48.1991,48.1876,48.1876,3600.0
2006-08-23 12:45:00,83.76,83.78,83.75,83.76,11300.0,48.1934,48.2049,48.1876,48.1934,11300.0
2006-08-23 12:50:00,83.78,83.81,83.76,83.8,9900.0,48.2049,48.2222,48.1934,48.2164,9900.0
2006-08-23 12:55:00,83.79,83.8,83.77,83.78,20200.0,48.2107,48.2164,48.1991,48.2049,20200.0
2006-08-23 13:00:00,83.78,83.79,83.78,83.79,3800.0,48.2049,48.2107,48.2049,48.2107,3800.0
2006-08-23 13:05:00,83.79,83.8,83.78,83.79,4600.0,48.2107,48.2164,48.2049,48.2107,4600.0
2006-08-23 13:10:00,83.79,83.81,83.74,83.79,14100.0,48.2107,48.2222,48.1819,48.2107,14100.0
2006-08-23 13:15:00,83.77,83.8,83.77,83.8,5100.0,48.1991,48.2164,48.1991,48.2164,5100.0
2006-08-23 13:20:00,83.79,83.81,83.75,83.77,19600.0,48.2107,48.2222,48.1876,48.1991,19600.0
2006-08-23 13:25:00,83.77,83.85,83.77,83.84,14900.0,48.1991,48.2452,48.1991,48.2394,14900.0
2006-08-23 13:30:00,83.84,83.84,83.8,83.81,8400.0,48.2394,48.2394,48.2164,48.2222,8400.0
2006-08-23 13:35:00,83.81,83.81,83.8,83.8,13900.0,48.2222,48.2222,48.2164,48.2164,13900.0
2006-08-23 13:40:00,83.8,83.83,83.78,83.78,18400.0,48.2164,48.2337,48.2049,48.2049,18400.0
2006-08-23 13:45:00,83.78,83.78,83.7,83.71,20000.0,48.2049,48.2049,48.1589,48.1646,20000.0
2006-08-23 13:50:00,83.71,83.75,83.68,83.75,13100.0,48.1646,48.1876,48.1474,48.1876,13100.0
2006-08-23 13:55:00,83.75,83.77,83.73,83.76,8900.0,48.1876,48.1991,48.1761,48.1934,8900.0
2006-08-23 14:00:00,83.75,83.76,83.69,83.71,12500.0,48.1876,48.1934,48.1531,48.1646,12500.0
2006-08-23 14:05:00,83.71,83.73,83.68,83.7,17400.0,48.1646,48.1761,48.1474,48.1589,17400.0
2006-08-23 14:10:00,83.66,83.69,83.61,83.62,20900.0,48.1359,48.1531,48.1071,48.1128,20900.0
2006-08-23 14:15:00,83.62,83.64,83.6,83.64,6100.0,48.1128,48.1243,48.1013,48.1243,6100.0
2006-08-23 14:20:00,83.65,83.73,83.64,83.67,8400.0,48.1301,48.1761,48.1243,48.1416,8400.0
2006-08-23 14:25:00,83.68,83.79,83.68,83.74,17200.0,48.1474,48.2107,48.1474,48.1819,17200.0
2006-08-23 14:30:00,83.74,83.79,83.72,83.79,7200.0,48.1819,48.2107,48.1704,48.2107,7200.0
2006-08-23 14:35:00,83.79,83.81,83.76,83.81,10800.0,48.2107,48.2222,48.1934,48.2222,10800.0
2006-08-23 14:40:00,83.78,83.83,83.78,83.82,7400.0,48.2049,48.2337,48.2049,48.2279,7400.0
2006-08-23 14:45:00,83.82,83.83,83.79,83.8,4200.0,48.2279,48.2337,48.2107,48.2164,4200.0
2006-08-23 14:50:00,83.81,83.84,83.8,83.84,8400.0,48.2222,48.2394,48.2164,48.2394,8400.0
2006-08-23 14:55:00,83.83,83.85,83.8,83.81,12300.0,48.2337,48.2452,48.2164,48.2222,12300.0
2006-08-23 15:00:00,83.8,83.82,83.8,83.81,5100.0,48.2164,48.2279,48.2164,48.2222,5100.0
2006-08-23 15:05:00,83.82,83.88,83.82,83.87,15900.0,48.2279,48.2624,48.2279,48.2567,15900.0
2006-08-23 15:10:00,83.87,83.88,83.76,83.8,12200.0,48.2567,48.2624,48.1934,48.2164,12200.0
2006-08-23 15:15:00,83.81,83.83,83.77,83.81,20700.0,48.2222,48.2337,48.1991,48.2222,20700.0
2006-08-23 15:20:00,83.81,83.87,83.79,83.83,16200.0,48.2222,48.2567,48.2107,48.2337,16200.0
2006-08-23 15:25:00,83.81,83.87,83.78,83.87,9800.0,48.2222,48.2567,48.2049,48.2567,9800.0
2006-08-23 15:30:00,83.87,83.87,83.85,83.87,10800.0,48.2567,48.2567,48.2452,48.2567,10800.0
2006-08-23 15:35:00,83.88,83.93,83.87,83.91,9300.0,48.2624,48.2912,48.2567,48.2797,9300.0
2006-08-23 15:40:00,83.92,84.0,83.92,84.0,43100.0,48.2854,48.3315,48.2854,48.3315,43100.0
2006-08-23 15:45:00,84.0,84.02,83.98,84.01,71300.0,48.3315,48.343,48.32,48.3372,71300.0
2006-08-23 15:50:00,84.01,84.2,84.01,84.2,48700.0,48.3372,48.4466,48.3372,48.4466,48700.0
2006-08-23 15:55:00,84.2,84.27,84.19,84.27,77000.0,48.4466,48.4868,48.4408,48.4868,77000.0
2006-08-24 09:30:00,84.3,84.35,84.2,84.32,45200.0,48.5041,48.5329,48.4466,48.5156,45200.0
2006-08-24 09:35:00,84.32,84.37,84.16,84.19,32900.0,48.5156,48.5444,48.4235,48.4408,32900.0
2006-08-24 09:40:00,84.19,84.19,84.11,84.12,35700.0,48.4408,48.4408,48.3948,48.4005,35700.0
2006-08-24 09:45:00,84.12,84.35,84.05,84.05,43200.0,48.4005,48.5329,48.3602,48.3602,43200.0
2006-08-24 09:50:00,84.08,84.16,84.03,84.16,12300.0,48.3775,48.4235,48.3487,48.4235,12300.0
2006-08-24 09:55:00,84.16,84.22,84.14,84.17,11200.0,48.4235,48.4581,48.412,48.4293,11200.0
2006-08-24 10:00:00,84.2,84.22,84.16,84.19,20000.0,48.4466,48.4581,48.4235,48.4408,20000.0
2006-08-24 10:05:00,84.19,84.3,84.19,84.3,22500.0,48.4408,48.5041,48.4408,48.5041,22500.0
2006-08-24 10:10:00,84.3,84.4,84.3,84.34,35500.0,48.5041,48.5616,48.5041,48.5271,35500.0
2006-08-24 10:15:00,84.34,84.37,84.34,84.34,49700.0,48.5271,48.5444,48.5271,48.5271,49700.0
2006-08-24 10:20:00,84.35,84.37,84.29,84.33,47600.0,48.5329,48.5444,48.4983,48.5214,47600.0
2006-08-24 10:25:00,84.32,84.42,84.3,84.31,37400.0,48.5156,48.5731,48.5041,48.5098,37400.0
2006-08-24 10:30:00,84.3,84.31,84.28,84.28,22600.0,48.5041,48.5098,48.4926,48.4926,22600.0
2006-08-24 10:35:00,84.27,84.27,84.17,84.17,28100.0,48.4868,48.4868,48.4293,48.4293,28100.0
2006-08-24 10:40:00,84.17,84.17,84.1,84.11,28700.0,48.4293,48.4293,48.389,48.3948,28700.0
2006-08-24 10:45:00,84.11,84.11,84.0,84.01,16600.0,48.3948,48.3948,48.3315,48.3372,16600.0
2006-08-24 10:50:00,84.0,84.01,83.96,84.0,24700.0,48.3315,48.3372,48.3085,48.3315,24700.0
2006-08-24 10:55:00,84.0,84.11,84.0,84.08,15100.0,48.3315,48.3948,48.3315,48.3775,15100.0
2006-08-24 11:00:00,84.08,84.14,84.06,84.13,12500.0,48.3775,48.412,48.366,48.4063,12500.0
2006-08-24 11:05:00,84.13,84.18,84.06,84.06,26700.0,48.4063,48.435,48.366,48.366,26700.0
2006-08-24 11:10:00,84.05,84.05,83.98,83.99,29200.0,48.3602,48.3602,48.32,48.3257,29200.0
2006-08-24 11:15:00,83.99,84.0,83.97,83.97,11500.0,48.3257,48.3315,48.3142,48.3142,11500.0
2006-08-24 11:20:00,83.97,84.0,83.95,83.99,51000.0,48.3142,48.3315,48.3027,48.3257,51000.0
2006-08-24 11:25:00,83.99,84.03,83.98,83.99,31500.0,48.3257,48.3487,48.32,48.3257,31500.0
2006-08-24 11:30:00,83.99,84.0,83.96,83.99,15800.0,48.3257,48.3315,48.3085,48.3257,15800.0
2006-08-24 11:35:00,84.0,84.04,84.0,84.04,13800.0,48.3315,48.3545,48.3315,48.3545,13800.0
2006-08-24 11:40:00,84.03,84.04,83.97,83.99,15400.0,48.3487,48.3545,48.3142,48.3257,15400.0
2006-08-24 11:45:00,84.0,84.0,83.97,83.98,28300.0,48.3315,48.3315,48.3142,48.32,28300.0
2006-08-24 11:50:00,83.97,84.01,83.96,84.01,13700.0,48.3142,48.3372,48.3085,48.3372,13700.0
2006-08-24 11:55:00,84.0,84.01,83.98,83.99,5000.0,48.3315,48.3372,48.32,48.3257,5000.0
2006-08-24 12:00:00,83.99,83.99,83.93,83.93,5000.0,48.3257,48.3257,48.2912,48.2912,5000.0
2006-08-24 12:05:00,83.93,83.94,83.89,83.89,19800.0,48.2912,48.297,48.2682,48.2682,19800.0
2006-08-24 12:10:00,83.9,83.96,83.9,83.94,21200.0,48.2739,48.3085,48.2739,48.297,21200.0
2006-08-24 12:15:00,83.95,83.96,83.92,83.95,43700.0,48.3027,48.3085,48.2854,48.3027,43700.0
2006-08-24 12:20:00,83.94,83.94,83.85,83.85,19600.0,48.297,48.297,48.2452,48.2452,19600.0
2006-08-24 12:25:00,83.85,83.86,83.8,83.81,30900.0,48.2452,48.2509,48.2164,48.2222,30900.0
2006-08-24 12:30:00,83.81,83.82,83.78,83.82,43300.0,48.2222,48.2279,48.2049,48.2279,43300.0
2006-08-24 12:35:00,83.82,83.87,83.81,83.87,32600.0,48.2279,48.2567,48.2222,48.2567,32600.0
2006-08-24 12:40:00,83.9,83.9,83.83,83.84,16600.0,48.2739,48.2739,48.2337,48.2394,16600.0
2006-08-24 12:45:00,83.84,83.84,83.83,83.83,23800.0,48.2394,48.2394,48.2337,48.2337,23800.0
2006-08-24 12:50:00,83.82,83.85,83.8,83.85,76300.0,48.2279,48.2452,48.2164,48.2452,76300.0
2006-08-24 12:55:00,83.84,83.85,83.82,83.83,14200.0,48.2394,48.2452,48.2279,48.2337,14200.0
2006-08-24 13:00:00,83.83,83.83,83.77,83.81,29800.0,48.2337,48.2337,48.1991,48.2222,29800.0
2006-08-24 13:05:00,83.79,83.8,83.79,83.8,5400.0,48.2107,48.2164,48.2107,48.2164,5400.0
2006-08-24 13:10:00,83.8,83.81,83.79,83.8,20500.0,48.2164,48.2222,48.2107,48.2164,20500.0
2006-08-24 13:15:00,83.8,83.81,83.77,83.77,11800.0,48.2164,48.2222,48.1991,48.1991,11800.0
2006-08-24 13:20:00,83.78,83.82,83.75,83.82,39500.0,48.2049,48.2279,48.1876,48.2279,39500.0
2006-08-24 13:25:00,83.81,83.88,83.8,83.87,22000.0,48.2222,48.2624,48.2164,48.2567,22000.0
2006-08-24 13:30:00,83.86,83.87,83.76,83.76,23700.0,48.2509,48.2567,48.1934,48.1934,23700.0
2006-08-24 13:35:00,83.75,83.76,83.7,83.7,15900.0,48.1876,48.1934,48.1589,48.1589,15900.0
2006-08-24 13:40:00,83.7,83.74,83.69,83.7,25000.0,48.1589,48.1819,48.1531,48.1589,25000.0
2006-08-24 13:45:00,83.69,83.72,83.69,83.69,40600.0,48.1531,48.1704,48.1531,48.1531,40600.0
2006-08-24 13:50:00,83.68,83.72,83.68,83.7,17500.0,48.1474,48.1704,48.1474,48.1589,17500.0
2006-08-24 13:55:00,83.7,83.7,83.65,83.67,26600.0,48.1589,48.1589,48.1301,48.1416,26600.0
2006-08-24 14:00:00,83.67,83.7,83.61,83.69,46800.0,48.1416,48.1589,48.1071,48.1531,46800.0
2006-08-24 14:05:00,83.69,83.75,83.69,83.71,23200.0,48.1531,48.1876,48.1531,48.1646,23200.0
2006-08-24 14:10:00,83.75,83.84,83.72,83.78,19800.0,48.1876,48.2394,48.1704,48.2049,19800.0
2006-08-24 14:15:00,83.79,83.84,83.78,83.79,20600.0,48.2107,48.2394,48.2049,48.2107,20600.0
2006-08-24 14:20:00,83.78,83.8,83.77,83.8,9300.0,48.2049,48.2164,48.1991,48.2164,9300.0
2006-08-24 14:25:00,83.8,83.8,83.77,83.77,54500.0,48.2164,48.2164,48.1991,48.1991,54500.0
2006-08-24 14:30:00,83.77,83.77,83.71,83.71,16000.0,48.1991,48.1991,48.1646,48.1646,16000.0
2006-08-24 14:35:00,83.72,83.75,83.72,83.73,9800.0,48.1704,48.1876,48.1704,48.1761,9800.0
2006-08-24 14:40:00,83.72,83.72,83.66,83.69,7900.0,48.1704,48.1704,48.1359,48.1531,7900.0
2006-08-24 14:45:00,83.69,83.74,83.66,83.74,18000.0,48.1531,48.1819,48.1359,48.1819,18000.0
2006-08-24 14:50:00,83.73,83.73,83.7,83.71,18800.0,48.1761,48.1761,48.1589,48.1646,18800.0
2006-08-24 14:55:00,83.72,83.73,83.7,83.72,17600.0,48.1704,48.1761,48.1589,48.1704,17600.0
2006-08-24 15:00:00,83.71,83.72,83.7,83.71,11700.0,48.1646,48.1704,48.1589,48.1646,11700.0
2006-08-24 15:05:00,83.71,83.72,83.65,83.65,22400.0,48.1646,48.1704,48.1301,48.1301,22400.0
2006-08-24 15:10:00,83.64,83.64,83.45,83.45,35600.0,48.1243,48.1243,48.015,48.015,35600.0
2006-08-24 15:15:00,83.46,83.49,83.44,83.46,27200.0,48.0208,48.038,48.0093,48.0208,27200.0
2006-08-24 15:20:00,83.48,83.49,83.44,83.45,13100.0,48.0323,48.038,48.0093,48.015,13100.0
2006-08-24 15:25:00,83.45,83.52,83.44,83.5,13000.0,48.015,48.0553,48.0093,48.0438,13000.0
2006-08-24 15:30:00,83.51,83.57,83.5,83.55,22800.0,48.0495,48.0841,48.0438,48.0726,22800.0
2006-08-24 15:35:00,83.55,83.62,83.54,83.6,34800.0,48.0726,48.1128,48.0668,48.1013,34800.0
2006-08-24 15:40:00,83.58,83.6,83.55,83.57,27700.0,48.0898,48.1013,48.0726,48.0841,27700.0
2006-08-24 15:45:00,83.57,83.62,83.56,83.62,24700.0,48.0841,48.1128,48.0783,48.1128,24700.0
2006-08-24 15:50:00,83.62,83.62,83.49,83.49,33300.0,48.1128,48.1128,48.038,48.038,33300.0
2006-08-24 15:55:00,83.49,83.5,83.46,83.48,37700.0,48.038,48.0438,48.0208,48.0323,37700.0
2006-08-25 09:30:00,83.3,83.4,83.28,83.33,18400.0,47.9287,47.9863,47.9172,47.946,18400.0
2006-08-25 09:35:00,83.4,83.4,83.19,83.2,17500.0,47.9863,47.9863,47.8654,47.8712,17500.0
2006-08-25 09:40:00,83.2,83.2,82.95,82.96,32700.0,47.8712,47.8712,47.7273,47.7331,32700.0
2006-08-25 09:45:00,82.93,82.98,82.78,82.81,28300.0,47.7158,47.7446,47.6295,47.6468,28300.0
2006-08-25 09:50:00,82.81,82.85,82.62,82.79,45900.0,47.6468,47.6698,47.5375,47.6353,45900.0
2006-08-25 09:55:00,82.75,82.78,82.63,82.73,26300.0,47.6123,47.6295,47.5432,47.6008,26300.0
2006-08-25 10:00:00,82.73,82.92,82.7,82.81,36400.0,47.6008,47.7101,47.5835,47.6468,36400.0
2006-08-25 10:05:00,82.84,82.98,82.83,82.91,24000.0,47.664,47.7446,47.6583,47.7043,24000.0
2006-08-25 10:10:00,82.92,82.97,82.87,82.87,23800.0,47.7101,47.7388,47.6813,47.6813,23800.0
2006-08-25 10:15:00,82.87,82.89,82.81,82.82,54300.0,47.6813,47.6928,47.6468,47.6525,54300.0
2006-08-25 10:20:00,82.83,82.9,82.82,82.85,45900.0,47.6583,47.6986,47.6525,47.6698,45900.0
2006-08-25 10:25:00,82.84,82.85,82.79,82.8,21200.0,47.664,47.6698,47.6353,47.641,21200.0
2006-08-25 10:30:00,82.8,82.81,82.7,82.7,53100.0,47.641,47.6468,47.5835,47.5835,53100.0
2006-08-25 10:35:00,82.71,82.84,82.7,82.8,31900.0,47.5892,47.664,47.5835,47.641,31900.0
2006-08-25 10:40:00,82.8,82.84,82.78,82.81,19200.0,47.641,47.664,47.6295,47.6468,19200.0
2006-08-25 10:45:00,82.82,82.88,82.8,82.86,15100.0,47.6525,47.6871,47.641,47.6756,15100.0
2006-08-25 10:50:00,82.85,82.95,82.85,82.95,10300.0,47.6698,47.7273,47.6698,47.7273,10300.0
2006-08-25 10:55:00,82.95,83.02,82.89,82.9,32700.0,47.7273,47.7676,47.6928,47.6986,32700.0
2006-08-25 11:00:00,82.9,82.95,82.85,82.87,35100.0,47.6986,47.7273,47.6698,47.6813,35100.0
2006-08-25 11:05:00,82.87,82.94,82.86,82.9,22200.0,47.6813,47.7216,47.6756,47.6986,22200.0
2006-08-25 11:10:00,82.9,82.95,82.9,82.94,8600.0,47.6986,47.7273,47.6986,47.7216,8600.0
2006-08-25 11:15:00,82.94,82.97,82.92,82.93,36200.0,47.7216,47.7388,47.7101,47.7158,36200.0
2006-08-25 11:20:00,82.93,82.95,82.92,82.95,14700.0,47.7158,47.7273,47.7101,47.7273,14700.0
2006-08-25 11:25:00,82.94,82.95,82.93,82.93,7200.0,47.7216,47.7273,47.7158,47.7158,7200.0
2006-08-25 11:30:00,82.94,82.94,82.85,82.85,13300.0,47.7216,47.7216,47.6698,47.6698,13300.0
2006-08-25 11:35:00,82.85,82.93,82.82,82.91,23000.0,47.6698,47.7158,47.6525,47.7043,23000.0
2006-08-25 11:40:00,82.91,82.93,82.85,82.89,21700.0,47.7043,47.7158,47.6698,47.6928,21700.0
2006-08-25 11:45:00,82.89,82.93,82.88,82.89,12200.0,47.6928,47.7158,47.6871,47.6928,12200.0
2006-08-25 11:50:00,82.9,82.97,82.86,82.95,12900.0,47.6986,47.7388,47.6756,47.7273,12900.0
2006-08-25 11:55:00,82.95,83.0,82.91,82.92,24200.0,47.7273,47.7561,47.7043,47.7101,24200.0
2006-08-25 12:00:00,82.92,82.95,82.9,82.9,18100.0,47.7101,47.7273,47.6986,47.6986,18100.0
2006-08-25 12:05:00,82.91,82.94,82.89,82.91,13500.0,47.7043,47.7216,47.6928,47.7043,13500.0
2006-08-25 12:10:00,82.91,82.95,82.85,82.92,11800.0,47.7043,47.7273,47.6698,47.7101,11800.0
2006-08-25 12:15:00,82.9,82.95,82.87,82.92,12800.0,47.6986,47.7273,47.6813,47.7101,12800.0
2006-08-25 12:20:00,82.91,82.93,82.84,82.84,16300.0,47.7043,47.7158,47.664,47.664,16300.0
2006-08-25 12:25:00,82.88,82.88,82.84,82.86,11700.0,47.6871,47.6871,47.664,47.6756,11700.0
2006-08-25 12:30:00,82.88,82.94,82.86,82.92,7800.0,47.6871,47.7216,47.6756,47.7101,7800.0
2006-08-25 12:35:00,82.93,82.93,82.88,82.9,9500.0,47.7158,47.7158,47.6871,47.6986,9500.0
2006-08-25 12:40:00,82.9,82.91,82.84,82.84,14800.0,47.6986,47.7043,47.664,47.664,14800.0
2006-08-25 12:45:00,82.87,82.88,82.75,82.75,23100.0,47.6813,47.6871,47.6123,47.6123,23100.0
2006-08-25 12:50:00,82.76,82.76,82.72,82.74,20200.0,47.618,47.618,47.595,47.6065,20200.0
2006-08-25 12:55:00,82.74,82.77,82.73,82.77,8500.0,47.6065,47.6238,47.6008,47.6238,8500.0
2006-08-25 13:00:00,82.82,82.91,82.82,82.87,17200.0,47.6525,47.7043,47.6525,47.6813,17200.0
2006-08-25 13:05:00,82.86,82.87,82.82,82.84,25200.0,47.6756,47.6813,47.6525,47.664,25200.0
2006-08-25 13:10:00,82.84,82.85,82.83,82.85,29900.0,47.664,47.6698,47.6583,47.6698,29900.0
2006-08-25 13:15:00,82.85,82.86,82.8,82.85,20200.0,47.6698,47.6756,47.641,47.6698,20200.0
2006-08-25 13:20:00,82.85,82.85,82.8,82.85,24700.0,47.6698,47.6698,47.641,47.6698,24700.0
2006-08-25 13:25:00,82.85,82.85,82.81,82.81,23700.0,47.6698,47.6698,47.6468,47.6468,23700.0
2006-08-25 13:30:00,82.81,82.85,82.75,82.79,15600.0,47.6468,47.6698,47.6123,47.6353,15600.0
2006-08-25 13:35:00,82.77,82.83,82.77,82.8,17100.0,47.6238,47.6583,47.6238,47.641,17100.0
2006-08-25 13:40:00,82.8,82.8,82.77,82.8,25100.0,47.641,47.641,47.6238,47.641,25100.0
2006-08-25 13:45:00,82.8,82.8,82.78,82.8,33600.0,47.641,47.641,47.6295,47.641,33600.0
2006-08-25 13:50:00,82.8,82.87,82.8,82.87,28700.0,47.641,47.6813,47.641,47.6813,28700.0
2006-08-25 13:55:00,82.87,82.9,82.85,82.86,21200.0,47.6813,47.6986,47.6698,47.6756,21200.0
2006-08-25 14:00:00,82.86,82.93,82.86,82.93,10700.0,47.6756,47.7158,47.6756,47.7158,10700.0
2006-08-25 14:05:00,82.96,83.04,82.96,83.04,25300.0,47.7331,47.7791,47.7331,47.7791,25300.0
2006-08-25 14:10:00,83.03,83.04,82.98,83.01,17600.0,47.7734,47.7791,47.7446,47.7619,17600.0
2006-08-25 14:15:00,83.0,83.01,82.91,82.96,24200.0,47.7561,47.7619,47.7043,47.7331,24200.0
2006-08-25 14:20:00,82.96,83.0,82.95,82.96,16500.0,47.7331,47.7561,47.7273,47.7331,16500.0
2006-08-25 14:25:00,82.97,83.01,82.96,83.01,28100.0,47.7388,47.7619,47.7331,47.7619,28100.0
2006-08-25 14:30:00,83.01,83.25,83.01,83.23,27400.0,47.7619,47.8999,47.7619,47.8884,27400.0
2006-08-25 14:35:00,83.24,83.25,83.23,83.25,24700.0,47.8942,47.8999,47.8884,47.8999,24700.0
2006-08-25 14:40:00,83.22,83.24,83.19,83.23,27000.0,47.8827,47.8942,47.8654,47.8884,27000.0
2006-08-25 14:45:00,83.23,83.25,83.14,83.16,19600.0,47.8884,47.8999,47.8367,47.8482,19600.0
2006-08-25 14:50:00,83.16,83.17,83.1,83.13,11700.0,47.8482,47.8539,47.8136,47.8309,11700.0
2006-08-25 14:55:00,83.12,83.12,83.01,83.01,26000.0,47.8251,47.8251,47.7619,47.7619,26000.0
2006-08-25 15:00:00,83.01,83.07,83.01,83.04,14400.0,47.7619,47.7964,47.7619,47.7791,14400.0
2006-08-25 15:05:00,83.04,83.06,82.93,83.06,40900.0,47.7791,47.7906,47.7158,47.7906,40900.0
2006-08-25 15:10:00,83.06,83.07,83.02,83.07,9800.0,47.7906,47.7964,47.7676,47.7964,9800.0
2006-08-25 15:15:00,83.07,83.11,83.06,83.08,9000.0,47.7964,47.8194,47.7906,47.8021,9000.0
2006-08-25 15:20:00,83.1,83.19,83.1,83.14,18000.0,47.8136,47.8654,47.8136,47.8367,18000.0
2006-08-25 15:25:00,83.14,83.15,83.13,83.15,8600.0,47.8367,47.8424,47.8309,47.8424,8600.0
2006-08-25 15:30:00,83.14,83.16,83.13,83.15,25900.0,47.8367,47.8482,47.8309,47.8424,25900.0
2006-08-25 15:35:00,83.15,83.25,83.14,83.25,17700.0,47.8424,47.8999,47.8367,47.8999,17700.0
2006-08-25 15:40:00,83.25,83.3,83.18,83.28,18500.0,47.8999,47.9287,47.8597,47.9172,18500.0
2006-08-25 15:45:00,83.28,83.35,83.24,83.25,14700.0,47.9172,47.9575,47.8942,47.8999,14700.0
2006-08-25 15:50:00,83.23,83.24,83.17,83.17,35700.0,47.8884,47.8942,47.8539,47.8539,35700.0
2006-08-25 15:55:00,83.18,83.18,83.12,83.12,32400.0,47.8597,47.8597,47.8251,47.8251,32400.0
2006-08-28 09:30:00,83.0,83.25,83.0,83.23,35000.0,47.7561,47.8999,47.7561,47.8884,35000.0
2006-08-28 09:35:00,83.22,83.38,83.22,83.3,21300.0,47.8827,47.9747,47.8827,47.9287,21300.0
2006-08-28 09:40:00,83.28,83.28,83.14,83.25,26500.0,47.9172,47.9172,47.8367,47.8999,26500.0
2006-08-28 09:45:00,83.25,83.31,83.23,83.29,21100.0,47.8999,47.9345,47.8884,47.923,21100.0
2006-08-28 09:50:00,83.3,83.45,83.3,83.41,21500.0,47.9287,48.015,47.9287,47.992,21500.0
2006-08-28 09:55:00,83.41,83.49,83.37,83.45,23500.0,47.992,48.038,47.969,48.015,23500.0
2006-08-28 10:00:00,83.46,83.46,83.36,83.37,31800.0,48.0208,48.0208,47.9632,47.969,31800.0
2006-08-28 10:05:00,83.4,83.5,83.38,83.49,32600.0,47.9863,48.0438,47.9747,48.038,32600.0
2006-08-28 10:10:00,83.48,83.5,83.45,83.47,33300.0,48.0323,48.0438,48.015,48.0265,33300.0
2006-08-28 10:15:00,83.46,83.5,83.44,83.47,18600.0,48.0208,48.0438,48.0093,48.0265,18600.0
2006-08-28 10:20:00,83.46,83.5,83.46,83.49,17300.0,48.0208,48.0438,48.0208,48.038,17300.0
2006-08-28 10:25:00,83.51,83.53,83.48,83.5,12500.0,48.0495,48.0611,48.0323,48.0438,12500.0
2006-08-28 10:30:00,83.5,83.63,83.49,83.6,22800.0,48.0438,48.1186,48.038,48.1013,22800.0
2006-08-28 10:35:00,83.6,83.75,83.6,83.74,24000.0,48.1013,48.1876,48.1013,48.1819,24000.0
2006-08-28 10:40:00,83.74,83.76,83.62,83.62,24900.0,48.1819,48.1934,48.1128,48.1128,24900.0
2006-08-28 10:45:00,83.66,83.66,83.57,83.61,11600.0,48.1359,48.1359,48.0841,48.1071,11600.0
2006-08-28 10:50:00,83.62,83.65,83.6,83.65,25500.0,48.1128,48.1301,48.1013,48.1301,25500.0
2006-08-28 10:55:00,83.65,83.65,83.6,83.61,23600.0,48.1301,48.1301,48.1013,48.1071,23600.0
2006-08-28 11:00:00,83.61,83.7,83.61,83.69,18200.0,48.1071,48.1589,48.1071,48.1531,18200.0
2006-08-28 11:05:00,83.69,83.7,83.67,83.69,10100.0,48.1531,48.1589,48.1416,48.1531,10100.0
2006-08-28 11:10:00,83.69,83.7,83.65,83.66,16700.0,48.1531,48.1589,48.1301,48.1359,16700.0
2006-08-28 11:15:00,83.66,83.68,83.63,83.63,21900.0,48.1359,48.1474,48.1186,48.1186,21900.0
2006-08-28 11:20:00,83.64,83.7,83.64,83.7,15400.0,48.1243,48.1589,48.1243,48.1589,15400.0
2006-08-28 11:25:00,83.7,83.71,83.69,83.71,20400.0,48.1589,48.1646,48.1531,48.1646,20400.0
2006-08-28 11:30:00,83.7,83.75,83.7,83.74,15800.0,48.1589,48.1876,48.1589,48.1819,15800.0
2006-08-28 11:35:00,83.74,83.82,83.74,83.74,15100.0,48.1819,48.2279,48.1819,48.1819,15100.0
2006-08-28 11:40:00,83.75,83.78,83.74,83.74,14800.0,48.1876,48.2049,48.1819,48.1819,14800.0
2006-08-28 11:45:00,83.75,83.75,83.69,83.7,17100.0,48.1876,48.1876,48.1531,48.1589,17100.0
2006-08-28 11:50:00,83.7,83.75,83.68,83.72,35000.0,48.1589,48.1876,48.1474,48.1704,35000.0
2006-08-28 11:55:00,83.72,83.72,83.68,83.71,22500.0,48.1704,48.1704,48.1474,48.1646,22500.0
2006-08-28 12:00:00,83.71,83.73,83.69,83.73,11200.0,48.1646,48.1761,48.1531,48.1761,11200.0
2006-08-28 12:05:00,83.73,83.73,83.7,83.7,13200.0,48.1761,48.1761,48.1589,48.1589,13200.0
2006-08-28 12:10:00,83.69,83.73,83.68,83.69,15800.0,48.1531,48.1761,48.1474,48.1531,15800.0
2006-08-28 12:15:00,83.68,83.69,83.67,83.69,13200.0,48.1474,48.1531,48.1416,48.1531,13200.0
2006-08-28 12:20:00,83.68,83.69,83.6,83.6,35200.0,48.1474,48.1531,48.1013,48.1013,35200.0
2006-08-28 12:25:00,83.6,83.7,83.55,83.6,23800.0,48.1013,48.1589,48.0726,48.1013,23800.0
2006-08-28 12:30:00,83.62,83.63,83.6,83.62,8400.0,48.1128,48.1186,48.1013,48.1128,8400.0
2006-08-28 12:35:00,83.62,83.62,83.55,83.57,12600.0,48.1128,48.1128,48.0726,48.0841,12600.0
2006-08-28 12:40:00,83.6,83.61,83.59,83.6,8900.0,48.1013,48.1071,48.0956,48.1013,8900.0
2006-08-28 12:45:00,83.6,83.6,83.54,83.59,24900.0,48.1013,48.1013,48.0668,48.0956,24900.0
2006-08-28 12:50:00,83.59,83.6,83.55,83.59,16900.0,48.0956,48.1013,48.0726,48.0956,16900.0
2006-08-28 12:55:00,83.59,83.6,83.57,83.58,7100.0,48.0956,48.1013,48.0841,48.0898,7100.0
2006-08-28 13:00:00,83.58,83.59,83.53,83.56,6900.0,48.0898,48.0956,48.0611,48.0783,6900.0
2006-08-28 13:05:00,83.57,83.57,83.46,83.46,15200.0,48.0841,48.0841,48.0208,48.0208,15200.0
2006-08-28 13:10:00,83.47,83.54,83.46,83.54,7800.0,48.0265,48.0668,48.0208,48.0668,7800.0
2006-08-28 13:15:00,83.54,83.55,83.53,83.55,6900.0,48.0668,48.0726,48.0611,48.0726,6900.0
2006-08-28 13:20:00,83.54,83.55,83.49,83.5,24400.0,48.0668,48.0726,48.038,48.0438,24400.0
2006-08-28 13:25:00,83.5,83.51,83.48,83.49,14300.0,48.0438,48.0495,48.0323,48.038,14300.0
2006-08-28 13:30:00,83.49,83.55,83.49,83.52,10300.0,48.038,48.0726,48.038,48.0553,10300.0
2006-08-28 13:35:00,83.5,83.53,83.5,83.53,6000.0,48.0438,48.0611,48.0438,48.0611,6000.0
2006-08-28 13:40:00,83.53,83.55,83.52,83.54,11800.0,48.0611,48.0726,48.0553,48.0668,11800.0
2006-08-28 13:45:00,83.55,83.56,83.53,83.56,19500.0,48.0726,48.0783,48.0611,48.0783,19500.0
2006-08-28 13:50:00,83.54,83.58,83.54,83.56,17600.0,48.0668,48.0898,48.0668,48.0783,17600.0
2006-08-28 13:55:00,83.56,83.6,83.54,83.6,20100.0,48.0783,48.1013,48.0668,48.1013,20100.0
2006-08-28 14:00:00,83.61,83.7,83.61,83.68,19100.0,48.1071,48.1589,48.1071,48.1474,19100.0
2006-08-28 14:05:00,83.68,83.69,83.61,83.65,9400.0,48.1474,48.1531,48.1071,48.1301,9400.0
2006-08-28 14:10:00,83.65,83.67,83.64,83.66,14800.0,48.1301,48.1416,48.1243,48.1359,14800.0
2006-08-28 14:15:00,83.65,83.67,83.6,83.62,9100.0,48.1301,48.1416,48.1013,48.1128,9100.0
2006-08-28 14:20:00,83.6,83.64,83.6,83.63,8800.0,48.1013,48.1243,48.1013,48.1186,8800.0
2006-08-28 14:25:00,83.62,83.67,83.62,83.66,8500.0,48.1128,48.1416,48.1128,48.1359,8500.0
2006-08-28 14:30:00,83.67,83.67,83.63,83.63,15200.0,48.1416,48.1416,48.1186,48.1186,15200.0
2006-08-28 14:35:00,83.63,83.64,83.58,83.6,12900.0,48.1186,48.1243,48.0898,48.1013,12900.0
2006-08-28 14:40:00,83.61,83.63,83.6,83.61,8200.0,48.1071,48.1186,48.1013,48.1071,8200.0
2006-08-28 14:45:00,83.62,83.65,83.59,83.59,7200.0,48.1128,48.1301,48.0956,48.0956,7200.0
2006-08-28 14:50:00,83.6,83.65,83.59,83.64,12500.0,48.1013,48.1301,48.0956,48.1243,12500.0
2006-08-28 14:55:00,83.65,83.71,83.65,83.69,13100.0,48.1301,48.1646,48.1301,48.1531,13100.0
2006-08-28 15:00:00,83.69,83.69,83.67,83.68,15100.0,48.1531,48.1531,48.1416,48.1474,15100.0
2006-08-28 15:05:00,83.67,83.7,83.67,83.7,30000.0,48.1416,48.1589,48.1416,48.1589,30000.0
2006-08-28 15:10:00,83.7,83.7,83.67,83.67,7600.0,48.1589,48.1589,48.1416,48.1416,7600.0
2006-08-28 15:15:00,83.67,83.7,83.61,83.69,17400.0,48.1416,48.1589,48.1071,48.1531,17400.0
2006-08-28 15:20:00,83.7,83.7,83.69,83.7,6000.0,48.1589,48.1589,48.1531,48.1589,6000.0
2006-08-28 15:25:00,83.7,83.81,83.7,83.78,18200.0,48.1589,48.2222,48.1589,48.2049,18200.0
2006-08-28 15:30:00,83.78,83.8,83.77,83.8,14100.0,48.2049,48.2164,48.1991,48.2164,14100.0
2006-08-28 15:35:00,83.8,83.8,83.77,83.77,18700.0,48.2164,48.2164,48.1991,48.1991,18700.0
2006-08-28 15:40:00,83.78,83.78,83.75,83.75,22300.0,48.2049,48.2049,48.1876,48.1876,22300.0
2006-08-28 15:45:00,83.77,83.82,83.76,83.81,14700.0,48.1991,48.2279,48.1934,48.2222,14700.0
2006-08-28 15:50:00,83.81,83.9,83.81,83.9,30900.0,48.2222,48.2739,48.2222,48.2739,30900.0
2006-08-28 15:55:00,83.9,83.94,83.88,83.9,33600.0,48.2739,48.297,48.2624,48.2739,33600.0
2006-08-29 09:30:00,83.87,83.88,83.7,83.81,37000.0,48.2567,48.2624,48.1589,48.2222,37000.0
2006-08-29 09:35:00,83.8,83.81,83.61,83.61,15700.0,48.2164,48.2222,48.1071,48.1071,15700.0
2006-08-29 09:40:00,83.62,83.82,83.62,83.74,13700.0,48.1128,48.2279,48.1128,48.1819,13700.0
2006-08-29 09:45:00,83.7,83.75,83.7,83.74,18200.0,48.1589,48.1876,48.1589,48.1819,18200.0
2006-08-29 09:50:00,83.73,83.84,83.72,83.83,30600.0,48.1761,48.2394,48.1704,48.2337,30600.0
2006-08-29 09:55:00,83.81,83.99,83.81,83.95,17400.0,48.2222,48.3257,48.2222,48.3027,17400.0
2006-08-29 10:00:00,83.96,83.96,83.76,83.77,43200.0,48.3085,48.3085,48.1934,48.1991,43200.0
2006-08-29 10:05:00,83.77,83.8,83.74,83.8,31300.0,48.1991,48.2164,48.1819,48.2164,31300.0
2006-08-29 10:10:00,83.8,83.8,83.75,83.79,16300.0,48.2164,48.2164,48.1876,48.2107,16300.0
2006-08-29 10:15:00,83.78,83.78,83.56,83.62,16500.0,48.2049,48.2049,48.0783,48.1128,16500.0
2006-08-29 10:20:00,83.64,83.64,83.53,83.59,16900.0,48.1243,48.1243,48.0611,48.0956,16900.0
2006-08-29 10:25:00,83.59,83.59,83.5,83.5,12300.0,48.0956,48.0956,48.0438,48.0438,12300.0
2006-08-29 10:30:00,83.53,83.59,83.5,83.56,23400.0,48.0611,48.0956,48.0438,48.0783,23400.0
2006-08-29 10:35:00,83.56,83.57,83.48,83.49,77100.0,48.0783,48.0841,48.0323,48.038,77100.0
2006-08-29 10:40:00,83.49,83.56,83.47,83.5,20000.0,48.038,48.0783,48.0265,48.0438,20000.0
2006-08-29 10:45:00,83.5,83.5,83.45,83.47,28700.0,48.0438,48.0438,48.015,48.0265,28700.0
2006-08-29 10:50:00,83.48,83.51,83.44,83.48,35500.0,48.0323,48.0495,48.0093,48.0323,35500.0
2006-08-29 10:55:00,83.47,83.54,83.47,83.49,28400.0,48.0265,48.0668,48.0265,48.038,28400.0
2006-08-29 11:00:00,83.49,83.55,83.49,83.54,10600.0,48.038,48.0726,48.038,48.0668,10600.0
2006-08-29 11:05:00,83.53,83.53,83.45,83.48,8400.0,48.0611,48.0611,48.015,48.0323,8400.0
2006-08-29 11:10:00,83.48,83.48,83.42,83.47,9500.0,48.0323,48.0323,47.9978,48.0265,9500.0
2006-08-29 11:15:00,83.48,83.52,83.47,83.49,6900.0,48.0323,48.0553,48.0265,48.038,6900.0
2006-08-29 11:20:00,83.5,83.52,83.45,83.47,11100.0,48.0438,48.0553,48.015,48.0265,11100.0
2006-08-29 11:25:00,83.47,83.5,83.46,83.5,4000.0,48.0265,48.0438,48.0208,48.0438,4000.0
2006-08-29 11:30:00,83.49,83.49,83.4,83.41,7300.0,48.038,48.038,47.9863,47.992,7300.0
2006-08-29 11:35:00,83.4,83.49,83.4,83.48,14900.0,47.9863,48.038,47.9863,48.0323,14900.0
2006-08-29 11:40:00,83.49,83.49,83.45,83.45,9400.0,48.038,48.038,48.015,48.015,9400.0
2006-08-29 11:45:00,83.45,83.48,83.45,83.46,6400.0,48.015,48.0323,48.015,48.0208,6400.0
2006-08-29 11:50:00,83.47,83.49,83.45,83.48,8500.0,48.0265,48.038,48.015,48.0323,8500.0
2006-08-29 11:55:00,83.47,83.5,83.47,83.5,12400.0,48.0265,48.0438,48.0265,48.0438,12400.0
2006-08-29 12:00:00,83.5,83.5,83.48,83.48,19200.0,48.0438,48.0438,48.0323,48.0323,19200.0
2006-08-29 12:05:00,83.48,83.49,83.48,83.48,4400.0,48.0323,48.038,48.0323,48.0323,4400.0
2006-08-29 12:10:00,83.49,83.5,83.48,83.49,10900.0,48.038,48.0438,48.0323,48.038,10900.0
2006-08-29 12:15:00,83.48,83.5,83.47,83.5,12600.0,48.0323,48.0438,48.0265,48.0438,12600.0
2006-08-29 12:20:00,83.5,83.62,83.49,83.61,31900.0,48.0438,48.1128,48.038,48.1071,31900.0
2006-08-29 12:25:00,83.61,83.62,83.6,83.61,19200.0,48.1071,48.1128,48.1013,48.1071,19200.0
2006-08-29 12:30:00,83.61,83.63,83.61,83.63,9300.0,48.1071,48.1186,48.1071,48.1186,9300.0
2006-08-29 12:35:00,83.62,83.65,83.62,83.65,16600.0,48.1128,48.1301,48.1128,48.1301,16600.0
2006-08-29 12:40:00,83.65,83.68,83.65,83.68,7600.0,48.1301,48.1474,48.1301,48.1474,7600.0
2006-08-29 12:45:00,83.68,83.68,83.64,83.64,8700.0,48.1474,48.1474,48.1243,48.1243,8700.0
2006-08-29 12:50:00,83.66,83.66,83.59,83.59,8800.0,48.1359,48.1359,48.0956,48.0956,8800.0
2006-08-29 12:55:00,83.58,83.58,83.5,83.52,15800.0,48.0898,48.0898,48.0438,48.0553,15800.0
2006-08-29 13:00:00,83.53,83.53,83.45,83.46,9400.0,48.0611,48.0611,48.015,48.0208,9400.0
2006-08-29 13:05:00,83.45,83.51,83.41,83.5,37900.0,48.015,48.0495,47.992,48.0438,37900.0
2006-08-29 13:10:00,83.49,83.51,83.47,83.47,21900.0,48.038,48.0495,48.0265,48.0265,21900.0
2006-08-29 13:15:00,83.46,83.46,83.38,83.42,20000.0,48.0208,48.0208,47.9747,47.9978,20000.0
2006-08-29 13:20:00,83.42,83.42,83.35,83.38,6900.0,47.9978,47.9978,47.9575,47.9747,6900.0
2006-08-29 13:25:00,83.39,83.41,83.38,83.41,6200.0,47.9805,47.992,47.9747,47.992,6200.0
2006-08-29 13:30:00,83.43,83.44,83.35,83.36,8300.0,48.0035,48.0093,47.9575,47.9632,8300.0
2006-08-29 13:35:00,83.35,83.4,83.3,83.35,12800.0,47.9575,47.9863,47.9287,47.9575,12800.0
2006-08-29 13:40:00,83.36,83.43,83.35,83.4,7600.0,47.9632,48.0035,47.9575,47.9863,7600.0
2006-08-29 13:45:00,83.41,83.44,83.4,83.43,5400.0,47.992,48.0093,47.9863,48.0035,5400.0
2006-08-29 13:50:00,83.44,83.45,83.41,83.44,6600.0,48.0093,48.015,47.992,48.0093,6600.0
2006-08-29 13:55:00,83.44,83.45,83.42,83.43,13100.0,48.0093,48.015,47.9978,48.0035,13100.0
2006-08-29 14:00:00,83.42,83.43,83.36,83.41,28500.0,47.9978,48.0035,47.9632,47.992,28500.0
2006-08-29 14:05:00,83.4,83.55,83.4,83.49,30700.0,47.9863,48.0726,47.9863,48.038,30700.0
2006-08-29 14:10:00,83.51,83.57,83.47,83.56,13500.0,48.0495,48.0841,48.0265,48.0783,13500.0
2006-08-29 14:15:00,83.57,83.6,83.56,83.57,20200.0,48.0841,48.1013,48.0783,48.0841,20200.0
2006-08-29 14:20:00,83.57,83.58,83.5,83.5,7700.0,48.0841,48.0898,48.0438,48.0438,7700.0
2006-08-29 14:25:00,83.5,83.54,83.48,83.53,10400.0,48.0438,48.0668,48.0323,48.0611,10400.0
2006-08-29 14:30:00,83.51,83.58,83.51,83.55,7400.0,48.0495,48.0898,48.0495,48.0726,7400.0
2006-08-29 14:35:00,83.52,83.6,83.52,83.57,28600.0,48.0553,48.1013,48.0553,48.0841,28600.0
2006-08-29 14:40:00,83.59,83.6,83.54,83.54,14600.0,48.0956,48.1013,48.0668,48.0668,14600.0
2006-08-29 14:45:00,83.54,83.54,83.48,83.48,12900.0,48.0668,48.0668,48.0323,48.0323,12900.0
2006-08-29 14:50:00,83.48,83.54,83.47,83.47,16500.0,48.0323,48.0668,48.0265,48.0265,16500.0
2006-08-29 14:55:00,83.47,83.5,83.45,83.49,23000.0,48.0265,48.0438,48.015,48.038,23000.0
2006-08-29 15:00:00,83.48,83.48,83.38,83.4,24200.0,48.0323,48.0323,47.9747,47.9863,24200.0
2006-08-29 15:05:00,83.4,83.41,83.34,83.36,20600.0,47.9863,47.992,47.9517,47.9632,20600.0
2006-08-29 15:10:00,83.35,83.36,83.29,83.34,31000.0,47.9575,47.9632,47.923,47.9517,31000.0
2006-08-29 15:15:00,83.32,83.42,83.28,83.35,27400.0,47.9402,47.9978,47.9172,47.9575,27400.0
2006-08-29 15:20:00,83.35,83.41,83.32,83.36,31600.0,47.9575,47.992,47.9402,47.9632,31600.0
2006-08-29 15:25:00,83.36,83.37,83.3,83.3,35300.0,47.9632,47.969,47.9287,47.9287,35300.0
2006-08-29 15:30:00,83.31,83.46,83.31,83.45,30600.0,47.9345,48.0208,47.9345,48.015,30600.0
2006-08-29 15:35:00,83.45,83.45,83.32,83.35,30300.0,48.015,48.015,47.9402,47.9575,30300.0
2006-08-29 15:40:00,83.34,83.34,83.24,83.25,32000.0,47.9517,47.9517,47.8942,47.8999,32000.0
2006-08-29 15:45:00,83.26,83.26,83.19,83.19,40200.0,47.9057,47.9057,47.8654,47.8654,40200.0
2006-08-29 15:50:00,83.2,83.22,83.16,83.16,54000.0,47.8712,47.8827,47.8482,47.8482,54000.0
2006-08-29 15:55:00,83.17,83.17,83.12,83.12,69400.0,47.8539,47.8539,47.8251,47.8251,69400.0
2006-08-30 09:30:00,82.11,82.11,81.41,81.78,173300.0,47.4163,47.4163,47.0121,47.2258,173300.0
2006-08-30 09:35:00,81.78,81.82,81.59,81.81,116600.0,47.2258,47.2489,47.116,47.2431,116600.0
2006-08-30 09:40:00,81.8,82.0,81.78,81.89,79800.0,47.2373,47.3528,47.2258,47.2893,79800.0
2006-08-30 09:45:00,81.89,81.91,81.43,81.64,91600.0,47.2893,47.3008,47.0236,47.1449,91600.0
2006-08-30 09:50:00,81.64,81.82,81.62,81.76,94400.0,47.1449,47.2489,47.1334,47.2142,94400.0
2006-08-30 09:55:00,81.77,81.93,81.75,81.92,85300.0,47.22,47.3124,47.2084,47.3066,85300.0
2006-08-30 10:00:00,81.92,81.93,81.82,81.9,69300.0,47.3066,47.3124,47.2489,47.295,69300.0
2006-08-30 10:05:00,81.9,81.92,81.88,81.89,64800.0,47.295,47.3066,47.2835,47.2893,64800.0
2006-08-30 10:10:00,81.9,81.9,81.81,81.82,66600.0,47.295,47.295,47.2431,47.2489,66600.0
2006-08-30 10:15:00,81.8,81.82,81.74,81.75,61200.0,47.2373,47.2489,47.2027,47.2084,61200.0
2006-08-30 10:20:00,81.75,81.82,81.7,81.77,31600.0,47.2084,47.2489,47.1796,47.22,31600.0
2006-08-30 10:25:00,81.77,81.8,81.75,81.75,38100.0,47.22,47.2373,47.2084,47.2084,38100.0
2006-08-30 10:30:00,81.75,81.8,81.75,81.8,103600.0,47.2084,47.2373,47.2084,47.2373,103600.0
2006-08-30 10:35:00,81.8,81.85,81.79,81.85,111600.0,47.2373,47.2662,47.2315,47.2662,111600.0
2006-08-30 10:40:00,81.85,81.89,81.84,81.89,51400.0,47.2662,47.2893,47.2604,47.2893,51400.0
2006-08-30 10:45:00,81.89,81.94,81.86,81.87,69500.0,47.2893,47.3181,47.272,47.2777,69500.0
2006-08-30 10:50:00,81.87,81.9,81.79,81.85,29300.0,47.2777,47.295,47.2315,47.2662,29300.0
2006-08-30 10:55:00,81.85,81.93,81.85,81.93,64500.0,47.2662,47.3124,47.2662,47.3124,64500.0
2006-08-30 11:00:00,81.92,81.97,81.92,81.95,21900.0,47.3066,47.3355,47.3066,47.3239,21900.0
2006-08-30 11:05:00,81.95,81.95,81.89,81.9,30600.0,47.3239,47.3239,47.2893,47.295,30600.0
2006-08-30 11:10:00,81.9,81.93,81.89,81.92,13000.0,47.295,47.3124,47.2893,47.3066,13000.0
2006-08-30 11:15:00,81.93,81.95,81.91,81.91,22900.0,47.3124,47.3239,47.3008,47.3008,22900.0
2006-08-30 11:20:00,81.93,81.98,81.92,81.98,64000.0,47.3124,47.3412,47.3066,47.3412,64000.0
2006-08-30 11:25:00,81.99,82.13,81.99,82.09,48800.0,47.347,47.4279,47.347,47.4048,48800.0
2006-08-30 11:30:00,82.09,82.09,82.0,82.0,31400.0,47.4048,47.4048,47.3528,47.3528,31400.0
2006-08-30 11:35:00,82.0,82.0,81.94,81.97,33400.0,47.3528,47.3528,47.3181,47.3355,33400.0
2006-08-30 11:40:00,81.97,82.05,81.97,82.04,64200.0,47.3355,47.3817,47.3355,47.3759,64200.0
2006-08-30 11:45:00,82.05,82.09,82.02,82.08,23100.0,47.3817,47.4048,47.3643,47.399,23100.0
2006-08-30 11:50:00,82.07,82.08,82.03,82.04,22900.0,47.3932,47.399,47.3701,47.3759,22900.0
2006-08-30 11:55:00,82.03,82.03,81.97,81.98,18800.0,47.3701,47.3701,47.3355,47.3412,18800.0
2006-08-30 12:00:00,81.97,81.98,81.97,81.97,19800.0,47.3355,47.3412,47.3355,47.3355,19800.0
2006-08-30 12:05:00,81.98,81.98,81.9,81.92,62400.0,47.3412,47.3412,47.295,47.3066,62400.0
2006-08-30 12:10:00,81.92,81.92,81.86,81.86,12200.0,47.3066,47.3066,47.272,47.272,12200.0
2006-08-30 12:15:00,81.87,81.89,81.8,81.81,31800.0,47.2777,47.2893,47.2373,47.2431,31800.0
2006-08-30 12:20:00,81.81,81.87,81.8,81.85,32700.0,47.2431,47.2777,47.2373,47.2662,32700.0
2006-08-30 12:25:00,81.85,81.88,81.83,81.83,13800.0,47.2662,47.2835,47.2546,47.2546,13800.0
2006-08-30 12:30:00,81.84,81.92,81.84,81.91,6500.0,47.2604,47.3066,47.2604,47.3008,6500.0
2006-08-30 12:35:00,81.91,81.95,81.9,81.93,17900.0,47.3008,47.3239,47.295,47.3124,17900.0
2006-08-30 12:40:00,81.93,81.95,81.93,81.94,9100.0,47.3124,47.3239,47.3124,47.3181,9100.0
2006-08-30 12:45:00,81.94,81.96,81.93,81.94,7300.0,47.3181,47.3297,47.3124,47.3181,7300.0
2006-08-30 12:50:00,81.94,82.0,81.93,81.98,12800.0,47.3181,47.3528,47.3124,47.3412,12800.0
2006-08-30 12:55:00,81.97,82.0,81.97,81.99,30600.0,47.3355,47.3528,47.3355,47.347,30600.0
2006-08-30 13:00:00,81.99,82.0,81.93,81.93,15400.0,47.347,47.3528,47.3124,47.3124,15400.0
2006-08-30 13:05:00,81.93,81.98,81.93,81.97,12800.0,47.3124,47.3412,47.3124,47.3355,12800.0
2006-08-30 13:10:00,81.99,82.0,81.93,81.95,11400.0,47.347,47.3528,47.3124,47.3239,11400.0
2006-08-30 13:15:00,81.95,81.97,81.94,81.96,11200.0,47.3239,47.3355,47.3181,47.3297,11200.0
2006-08-30 13:20:00,81.97,82.0,81.96,81.99,34500.0,47.3355,47.3528,47.3297,47.347,34500.0
2006-08-30 13:25:00,82.0,82.01,81.97,82.01,32000.0,47.3528,47.3586,47.3355,47.3586,32000.0
2006-08-30 13:30:00,82.02,82.08,82.02,82.07,12700.0,47.3643,47.399,47.3643,47.3932,12700.0
2006-08-30 13:35:00,82.08,82.08,82.05,82.07,19100.0,47.399,47.399,47.3817,47.3932,19100.0
2006-08-30 13:40:00,82.07,82.07,82.02,82.03,20100.0,47.3932,47.3932,47.3643,47.3701,20100.0
2006-08-30 13:45:00,82.03,82.03,81.98,82.03,16700.0,47.3701,47.3701,47.3412,47.3701,16700.0
2006-08-30 13:50:00,82.03,82.03,82.01,82.02,12800.0,47.3701,47.3701,47.3586,47.3643,12800.0
2006-08-30 13:55:00,82.01,82.03,81.99,82.0,14600.0,47.3586,47.3701,47.347,47.3528,14600.0
2006-08-30 14:00:00,81.99,82.02,81.98,81.99,19400.0,47.347,47.3643,47.3412,47.347,19400.0
2006-08-30 14:05:00,82.0,82.03,81.99,82.01,12300.0,47.3528,47.3701,47.347,47.3586,12300.0
2006-08-30 14:10:00,82.01,82.02,82.0,82.0,28100.0,47.3586,47.3643,47.3528,47.3528,28100.0
2006-08-30 14:15:00,82.01,82.03,81.99,82.01,19200.0,47.3586,47.3701,47.347,47.3586,19200.0
2006-08-30 14:20:00,82.01,82.05,81.98,81.99,32500.0,47.3586,47.3817,47.3412,47.347,32500.0
2006-08-30 14:25:00,81.99,82.05,81.96,82.0,56900.0,47.347,47.3817,47.3297,47.3528,56900.0
2006-08-30 14:30:00,82.01,82.01,81.97,82.0,57800.0,47.3586,47.3586,47.3355,47.3528,57800.0
2006-08-30 14:35:00,82.0,82.02,81.9,81.98,64400.0,47.3528,47.3643,47.295,47.3412,64400.0
2006-08-30 14:40:00,81.97,81.97,81.83,81.83,29900.0,47.3355,47.3355,47.2546,47.2546,29900.0
2006-08-30 14:45:00,81.81,81.92,81.81,81.9,14500.0,47.2431,47.3066,47.2431,47.295,14500.0
2006-08-30 14:50:00,81.89,81.92,81.87,81.91,18800.0,47.2893,47.3066,47.2777,47.3008,18800.0
2006-08-30 14:55:00,81.91,81.97,81.91,81.95,18300.0,47.3008,47.3355,47.3008,47.3239,18300.0
2006-08-30 15:00:00,81.95,81.99,81.9,81.93,10200.0,47.3239,47.347,47.295,47.3124,10200.0
2006-08-30 15:05:00,81.95,81.99,81.93,81.99,21400.0,47.3239,47.347,47.3124,47.347,21400.0
2006-08-30 15:10:00,81.99,82.05,81.97,82.02,45600.0,47.347,47.3817,47.3355,47.3643,45600.0
2006-08-30 15:15:00,82.03,82.15,82.03,82.13,37200.0,47.3701,47.4394,47.3701,47.4279,37200.0
2006-08-30 15:20:00,82.13,82.25,82.12,82.22,51400.0,47.4279,47.4972,47.4221,47.4798,51400.0
2006-08-30 15:25:00,82.22,82.28,82.21,82.27,42700.0,47.4798,47.5145,47.4741,47.5087,42700.0
2006-08-30 15:30:00,82.27,82.28,82.26,82.26,47100.0,47.5087,47.5145,47.5029,47.5029,47100.0
2006-08-30 15:35:00,82.27,82.27,82.2,82.22,45000.0,47.5087,47.5087,47.4683,47.4798,45000.0
2006-08-30 15:40:00,82.22,82.22,82.2,82.21,36100.0,47.4798,47.4798,47.4683,47.4741,36100.0
2006-08-30 15:45:00,82.2,82.22,82.2,82.2,38800.0,47.4683,47.4798,47.4683,47.4683,38800.0
2006-08-30 15:50:00,82.2,82.21,82.14,82.17,38100.0,47.4683,47.4741,47.4336,47.451,38100.0
2006-08-30 15:55:00,82.17,82.25,82.17,82.23,54000.0,47.451,47.4972,47.451,47.4856,54000.0
2006-08-31 09:30:00,81.85,81.96,81.81,81.96,50000.0,47.2662,47.3297,47.2431,47.3297,50000.0
2006-08-31 09:35:00,81.99,82.31,81.99,82.31,15600.0,47.347,47.5318,47.347,47.5318,15600.0
2006-08-31 09:40:00,82.3,82.52,82.25,82.35,51400.0,47.526,47.6531,47.4972,47.5549,51400.0
2006-08-31 09:45:00,82.37,82.48,82.36,82.48,29300.0,47.5665,47.63,47.5607,47.63,29300.0
2006-08-31 09:50:00,82.48,82.54,82.43,82.45,17100.0,47.63,47.6646,47.6011,47.6127,17100.0
2006-08-31 09:55:00,82.45,82.69,82.45,82.49,26800.0,47.6127,47.7513,47.6127,47.6358,26800.0
2006-08-31 10:00:00,82.49,82.6,82.25,82.55,39200.0,47.6358,47.6993,47.4972,47.6704,39200.0
2006-08-31 10:05:00,82.54,82.54,82.49,82.5,15000.0,47.6646,47.6646,47.6358,47.6415,15000.0
2006-08-31 10:10:00,82.49,82.5,82.4,82.42,26700.0,47.6358,47.6415,47.5838,47.5953,26700.0
2006-08-31 10:15:00,82.41,82.46,82.41,82.42,30800.0,47.5896,47.6184,47.5896,47.5953,30800.0
2006-08-31 10:20:00,82.4,82.43,82.4,82.41,16300.0,47.5838,47.6011,47.5838,47.5896,16300.0
2006-08-31 10:25:00,82.42,82.47,82.41,82.41,21100.0,47.5953,47.6242,47.5896,47.5896,21100.0
2006-08-31 10:30:00,82.39,82.42,82.3,82.3,37100.0,47.578,47.5953,47.526,47.526,37100.0
2006-08-31 10:35:00,82.3,82.3,82.16,82.16,17400.0,47.526,47.526,47.4452,47.4452,17400.0
2006-08-31 10:40:00,82.15,82.15,82.06,82.06,14400.0,47.4394,47.4394,47.3874,47.3874,14400.0
2006-08-31 10:45:00,82.06,82.06,82.0,82.06,25500.0,47.3874,47.3874,47.3528,47.3874,25500.0
2006-08-31 10:50:00,82.06,82.17,82.06,82.1,40000.0,47.3874,47.451,47.3874,47.4105,40000.0
2006-08-31 10:55:00,82.1,82.13,82.05,82.05,13200.0,47.4105,47.4279,47.3817,47.3817,13200.0
2006-08-31 11:00:00,82.05,82.06,81.99,82.02,25000.0,47.3817,47.3874,47.347,47.3643,25000.0
2006-08-31 11:05:00,82.01,82.02,82.0,82.0,16900.0,47.3586,47.3643,47.3528,47.3528,16900.0
2006-08-31 11:10:00,82.0,82.0,81.97,82.0,26500.0,47.3528,47.3528,47.3355,47.3528,26500.0
2006-08-31 11:15:00,82.0,82.0,81.98,82.0,38600.0,47.3528,47.3528,47.3412,47.3528,38600.0
2006-08-31 11:20:00,82.0,82.08,82.0,82.06,16500.0,47.3528,47.399,47.3528,47.3874,16500.0
2006-08-31 11:25:00,82.05,82.05,81.97,81.97,17100.0,47.3817,47.3817,47.3355,47.3355,17100.0
2006-08-31 11:30:00,81.98,82.0,81.97,81.99,7500.0,47.3412,47.3528,47.3355,47.347,7500.0
2006-08-31 11:35:00,81.99,82.0,81.94,81.97,41000.0,47.347,47.3528,47.3181,47.3355,41000.0
2006-08-31 11:40:00,81.96,81.99,81.95,81.95,10500.0,47.3297,47.347,47.3239,47.3239,10500.0
2006-08-31 11:45:00,81.95,81.99,81.95,81.97,7700.0,47.3239,47.347,47.3239,47.3355,7700.0
2006-08-31 11:50:00,81.98,82.0,81.97,81.99,9300.0,47.3412,47.3528,47.3355,47.347,9300.0
2006-08-31 11:55:00,81.98,82.01,81.98,82.01,33000.0,47.3412,47.3586,47.3412,47.3586,33000.0
2006-08-31 12:00:00,82.0,82.07,82.0,82.05,16000.0,47.3528,47.3932,47.3528,47.3817,16000.0
2006-08-31 12:05:00,82.05,82.05,82.04,82.04,6500.0,47.3817,47.3817,47.3759,47.3759,6500.0
2006-08-31 12:10:00,82.05,82.1,82.04,82.09,12500.0,47.3817,47.4105,47.3759,47.4048,12500.0
2006-08-31 12:15:00,82.09,82.09,82.01,82.02,12000.0,47.4048,47.4048,47.3586,47.3643,12000.0
2006-08-31 12:20:00,82.02,82.04,82.02,82.03,15900.0,47.3643,47.3759,47.3643,47.3701,15900.0
2006-08-31 12:25:00,82.03,82.03,82.01,82.02,13500.0,47.3701,47.3701,47.3586,47.3643,13500.0
2006-08-31 12:30:00,82.01,82.04,81.98,82.04,6600.0,47.3586,47.3759,47.3412,47.3759,6600.0
2006-08-31 12:35:00,82.03,82.03,82.01,82.02,9900.0,47.3701,47.3701,47.3586,47.3643,9900.0
2006-08-31 12:40:00,82.02,82.04,82.02,82.02,11900.0,47.3643,47.3759,47.3643,47.3643,11900.0
2006-08-31 12:45:00,82.02,82.03,82.01,82.01,7300.0,47.3643,47.3701,47.3586,47.3586,7300.0
2006-08-31 12:50:00,82.0,82.02,82.0,82.0,12700.0,47.3528,47.3643,47.3528,47.3528,12700.0
2006-08-31 12:55:00,82.0,82.0,81.93,81.96,11800.0,47.3528,47.3528,47.3124,47.3297,11800.0
2006-08-31 13:00:00,81.95,81.98,81.91,81.92,9400.0,47.3239,47.3412,47.3008,47.3066,9400.0
2006-08-31 13:05:00,81.91,81.97,81.91,81.96,12100.0,47.3008,47.3355,47.3008,47.3297,12100.0
2006-08-31 13:10:00,81.97,81.97,81.93,81.97,17600.0,47.3355,47.3355,47.3124,47.3355,17600.0
2006-08-31 13:15:00,81.96,82.0,81.86,81.86,644700.0,47.3297,47.3528,47.272,47.272,644700.0
2006-08-31 13:20:00,81.89,81.89,81.8,81.8,22000.0,47.2893,47.2893,47.2373,47.2373,22000.0
2006-08-31 13:25:00,81.8,81.81,81.75,81.79,15900.0,47.2373,47.2431,47.2084,47.2315,15900.0
2006-08-31 13:30:00,81.78,81.79,81.71,81.72,16200.0,47.2258,47.2315,47.1853,47.1911,16200.0
2006-08-31 13:35:00,81.72,81.74,81.7,81.71,19400.0,47.1911,47.2027,47.1796,47.1853,19400.0
2006-08-31 13:40:00,81.71,81.72,81.66,81.72,21100.0,47.1853,47.1911,47.1565,47.1911,21100.0
2006-08-31 13:45:00,81.72,81.75,81.7,81.75,12200.0,47.1911,47.2084,47.1796,47.2084,12200.0
2006-08-31 13:50:00,81.75,81.85,81.74,81.84,27600.0,47.2084,47.2662,47.2027,47.2604,27600.0
2006-08-31 13:55:00,81.83,81.87,81.83,81.87,17500.0,47.2546,47.2777,47.2546,47.2777,17500.0
2006-08-31 14:00:00,81.87,81.93,81.87,81.9,11000.0,47.2777,47.3124,47.2777,47.295,11000.0
2006-08-31 14:05:00,81.89,81.9,81.88,81.89,13600.0,47.2893,47.295,47.2835,47.2893,13600.0
2006-08-31 14:10:00,81.88,81.93,81.88,81.93,8600.0,47.2835,47.3124,47.2835,47.3124,8600.0
2006-08-31 14:15:00,81.93,82.0,81.93,81.99,11500.0,47.3124,47.3528,47.3124,47.347,11500.0
2006-08-31 14:20:00,81.98,82.0,81.98,82.0,17400.0,47.3412,47.3528,47.3412,47.3528,17400.0
2006-08-31 14:25:00,82.0,82.09,81.99,82.07,17400.0,47.3528,47.4048,47.347,47.3932,17400.0
2006-08-31 14:30:00,82.06,82.07,81.99,82.0,24300.0,47.3874,47.3932,47.347,47.3528,24300.0
2006-08-31 14:35:00,82.01,82.06,82.01,82.06,17300.0,47.3586,47.3874,47.3586,47.3874,17300.0
2006-08-31 14:40:00,82.06,82.11,82.05,82.11,16800.0,47.3874,47.4163,47.3817,47.4163,16800.0
2006-08-31 14:45:00,82.09,82.15,82.06,82.14,30800.0,47.4048,47.4394,47.3874,47.4336,30800.0
2006-08-31 14:50:00,82.14,82.18,82.14,82.17,17200.0,47.4336,47.4567,47.4336,47.451,17200.0
2006-08-31 14:55:00,82.17,82.2,82.16,82.19,32500.0,47.451,47.4683,47.4452,47.4625,32500.0
2006-08-31 15:00:00,82.2,82.34,82.2,82.31,79900.0,47.4683,47.5491,47.4683,47.5318,79900.0
2006-08-31 15:05:00,82.3,82.33,82.29,82.31,82700.0,47.526,47.5434,47.5203,47.5318,82700.0
2006-08-31 15:10:00,82.32,82.32,82.27,82.31,21600.0,47.5376,47.5376,47.5087,47.5318,21600.0
2006-08-31 15:15:00,82.34,82.55,82.34,82.55,29300.0,47.5491,47.6704,47.5491,47.6704,29300.0
2006-08-31 15:20:00,82.55,83.14,82.55,83.12,223000.0,47.6704,48.0111,47.6704,47.9996,223000.0
2006-08-31 15:25:00,83.07,83.2,82.73,82.76,137300.0,47.9707,48.0458,47.7744,47.7917,137300.0
2006-08-31 15:30:00,82.74,82.83,82.6,82.8,99000.0,47.7801,47.8321,47.6993,47.8148,99000.0
2006-08-31 15:35:00,82.8,82.8,82.57,82.57,94900.0,47.8148,47.8148,47.682,47.682,94900.0
2006-08-31 15:40:00,82.57,82.58,82.5,82.52,90000.0,47.682,47.6877,47.6415,47.6531,90000.0
2006-08-31 15:45:00,82.54,82.72,82.5,82.63,131000.0,47.6646,47.7686,47.6415,47.7166,131000.0
2006-08-31 15:50:00,82.6,82.66,82.39,82.42,92100.0,47.6993,47.7339,47.578,47.5953,92100.0
2006-08-31 15:55:00,82.41,82.65,82.41,82.56,194800.0,47.5896,47.7282,47.5896,47.6762,194800.0
2006-09-01 09:30:00,83.57,83.72,83.4,83.4,107500.0,48.2594,48.3461,48.1613,48.1613,107500.0
2006-09-01 09:35:00,83.4,83.41,83.09,83.24,89400.0,48.1613,48.167,47.9822,48.0689,89400.0
2006-09-01 09:40:00,83.24,83.25,82.85,82.86,66500.0,48.0689,48.0746,47.8436,47.8494,66500.0
2006-09-01 09:45:00,82.86,83.0,82.86,82.99,71700.0,47.8494,47.9303,47.8494,47.9245,71700.0
2006-09-01 09:50:00,82.99,83.29,82.99,83.29,68800.0,47.9245,48.0977,47.9245,48.0977,68800.0
2006-09-01 09:55:00,83.29,83.34,83.23,83.3,64600.0,48.0977,48.1266,48.0631,48.1035,64600.0
2006-09-01 10:00:00,83.28,83.37,83.28,83.3,60800.0,48.092,48.1439,48.092,48.1035,60800.0
2006-09-01 10:05:00,83.3,83.3,83.19,83.19,34900.0,48.1035,48.1035,48.04,48.04,34900.0
2006-09-01 10:10:00,83.18,83.18,83.1,83.17,52600.0,48.0342,48.0342,47.988,48.0284,52600.0
2006-09-01 10:15:00,83.17,83.38,83.16,83.38,115200.0,48.0284,48.1497,48.0227,48.1497,115200.0
2006-09-01 10:20:00,83.38,83.39,83.31,83.33,30200.0,48.1497,48.1555,48.1093,48.1208,30200.0
2006-09-01 10:25:00,83.33,83.34,83.26,83.27,21700.0,48.1208,48.1266,48.0804,48.0862,21700.0
2006-09-01 10:30:00,83.27,83.28,83.19,83.25,34500.0,48.0862,48.092,48.04,48.0746,34500.0
2006-09-01 10:35:00,83.24,83.36,83.24,83.33,31200.0,48.0689,48.1382,48.0689,48.1208,31200.0
2006-09-01 10:40:00,83.33,83.36,83.26,83.35,37900.0,48.1208,48.1382,48.0804,48.1324,37900.0
2006-09-01 10:45:00,83.35,83.49,83.32,83.49,43500.0,48.1324,48.2132,48.1151,48.2132,43500.0
2006-09-01 10:50:00,83.47,83.6,83.45,83.57,87900.0,48.2017,48.2768,48.1901,48.2594,87900.0
2006-09-01 10:55:00,83.6,83.73,83.56,83.62,27800.0,48.2768,48.3518,48.2537,48.2883,27800.0
2006-09-01 11:00:00,83.64,83.64,83.5,83.55,31200.0,48.2999,48.2999,48.219,48.2479,31200.0
2006-09-01 11:05:00,83.56,83.6,83.55,83.59,42000.0,48.2537,48.2768,48.2479,48.271,42000.0
2006-09-01 11:10:00,83.57,83.66,83.57,83.64,15100.0,48.2594,48.3114,48.2594,48.2999,15100.0
2006-09-01 11:15:00,83.64,83.64,83.53,83.53,25700.0,48.2999,48.2999,48.2363,48.2363,25700.0
2006-09-01 11:20:00,83.51,83.59,83.51,83.58,30800.0,48.2248,48.271,48.2248,48.2652,30800.0
2006-09-01 11:25:00,83.62,83.79,83.62,83.74,35200.0,48.2883,48.3865,48.2883,48.3576,35200.0
2006-09-01 11:30:00,83.73,83.87,83.73,83.78,40700.0,48.3518,48.4327,48.3518,48.3807,40700.0
2006-09-01 11:35:00,83.78,83.86,83.74,83.86,51500.0,48.3807,48.4269,48.3576,48.4269,51500.0
2006-09-01 11:40:00,83.85,83.9,83.8,83.89,36800.0,48.4211,48.45,48.3922,48.4442,36800.0
2006-09-01 11:45:00,83.9,83.99,83.89,83.98,37000.0,48.45,48.502,48.4442,48.4962,37000.0
2006-09-01 11:50:00,83.98,83.99,83.95,83.95,26400.0,48.4962,48.502,48.4789,48.4789,26400.0
2006-09-01 11:55:00,83.95,83.95,83.88,83.89,16000.0,48.4789,48.4789,48.4384,48.4442,16000.0
2006-09-01 12:00:00,83.88,83.88,83.77,83.77,85900.0,48.4384,48.4384,48.3749,48.3749,85900.0
2006-09-01 12:05:00,83.77,83.8,83.73,83.74,25600.0,48.3749,48.3922,48.3518,48.3576,25600.0
2006-09-01 12:10:00,83.74,83.8,83.74,83.79,18300.0,48.3576,48.3922,48.3576,48.3865,18300.0
2006-09-01 12:15:00,83.79,83.81,83.78,83.81,16000.0,48.3865,48.398,48.3807,48.398,16000.0
2006-09-01 12:20:00,83.81,83.86,83.8,83.81,22600.0,48.398,48.4269,48.3922,48.398,22600.0
2006-09-01 12:25:00,83.82,83.85,83.81,83.84,10000.0,48.4038,48.4211,48.398,48.4153,10000.0
2006-09-01 12:30:00,83.84,83.93,83.81,83.9,27500.0,48.4153,48.4673,48.398,48.45,27500.0
2006-09-01 12:35:00,83.9,83.98,83.84,83.97,21900.0,48.45,48.4962,48.4153,48.4904,21900.0
2006-09-01 12:40:00,83.98,84.08,83.98,84.08,40400.0,48.4962,48.5539,48.4962,48.5539,40400.0
2006-09-01 12:45:00,84.07,84.2,84.06,84.13,39000.0,48.5482,48.6232,48.5424,48.5828,39000.0
2006-09-01 12:50:00,84.12,84.13,84.06,84.11,23800.0,48.577,48.5828,48.5424,48.5713,23800.0
2006-09-01 12:55:00,84.12,84.23,84.09,84.23,21300.0,48.577,48.6406,48.5597,48.6406,21300.0
2006-09-01 13:00:00,84.23,84.24,84.2,84.21,99900.0,48.6406,48.6463,48.6232,48.629,99900.0
2006-09-01 13:05:00,84.21,84.29,84.21,84.29,50500.0,48.629,48.6752,48.629,48.6752,50500.0
2006-09-01 13:10:00,84.28,84.28,84.21,84.26,44400.0,48.6694,48.6694,48.629,48.6579,44400.0
2006-09-01 13:15:00,84.25,84.26,84.22,84.23,15100.0,48.6521,48.6579,48.6348,48.6406,15100.0
2006-09-01 13:20:00,84.22,84.25,84.2,84.22,29100.0,48.6348,48.6521,48.6232,48.6348,29100.0
2006-09-01 13:25:00,84.22,84.22,84.03,84.04,39800.0,48.6348,48.6348,48.5251,48.5308,39800.0
2006-09-01 13:30:00,84.04,84.12,84.03,84.1,41500.0,48.5308,48.577,48.5251,48.5655,41500.0
2006-09-01 13:35:00,84.1,84.1,83.96,83.96,68200.0,48.5655,48.5655,48.4846,48.4846,68200.0
2006-09-01 13:40:00,83.96,84.01,83.96,84.0,36900.0,48.4846,48.5135,48.4846,48.5077,36900.0
2006-09-01 13:45:00,84.0,84.0,83.9,83.92,43800.0,48.5077,48.5077,48.45,48.4615,43800.0
2006-09-01 13:50:00,83.92,83.95,83.9,83.9,32400.0,48.4615,48.4789,48.45,48.45,32400.0
2006-09-01 13:55:00,83.9,83.9,83.83,83.86,36600.0,48.45,48.45,48.4096,48.4269,36600.0
2006-09-01 14:00:00,83.86,83.9,83.84,83.84,27800.0,48.4269,48.45,48.4153,48.4153,27800.0
2006-09-01 14:05:00,83.83,83.86,83.77,83.81,60000.0,48.4096,48.4269,48.3749,48.398,60000.0
2006-09-01 14:10:00,83.81,83.87,83.79,83.86,49100.0,48.398,48.4327,48.3865,48.4269,49100.0
2006-09-01 14:15:00,83.85,83.87,83.83,83.83,29300.0,48.4211,48.4327,48.4096,48.4096,29300.0
2006-09-01 14:20:00,83.84,83.84,83.78,83.78,24800.0,48.4153,48.4153,48.3807,48.3807,24800.0
2006-09-01 14:25:00,83.78,83.85,83.78,83.83,25200.0,48.3807,48.4211,48.3807,48.4096,25200.0
2006-09-01 14:30:00,83.81,83.91,83.81,83.9,22300.0,48.398,48.4558,48.398,48.45,22300.0
2006-09-01 14:35:00,83.89,83.92,83.8,83.8,37800.0,48.4442,48.4615,48.3922,48.3922,37800.0
2006-09-01 14:40:00,83.81,83.82,83.72,83.74,32800.0,48.398,48.4038,48.3461,48.3576,32800.0
2006-09-01 14:45:00,83.72,83.73,83.57,83.63,63400.0,48.3461,48.3518,48.2594,48.2941,63400.0
2006-09-01 14:50:00,83.64,83.66,83.59,83.59,24000.0,48.2999,48.3114,48.271,48.271,24000.0
2006-09-01 14:55:00,83.57,83.79,83.57,83.76,78700.0,48.2594,48.3865,48.2594,48.3691,78700.0
2006-09-01 15:00:00,83.76,83.79,83.73,83.75,65800.0,48.3691,48.3865,48.3518,48.3634,65800.0
2006-09-01 15:05:00,83.76,83.76,83.67,83.68,29700.0,48.3691,48.3691,48.3172,48.323,29700.0
2006-09-01 15:10:00,83.68,83.73,83.67,83.73,26100.0,48.323,48.3518,48.3172,48.3518,26100.0
2006-09-01 15:15:00,83.72,83.78,83.69,83.69,73300.0,48.3461,48.3807,48.3287,48.3287,73300.0
2006-09-01 15:20:00,83.66,83.75,83.63,83.73,56800.0,48.3114,48.3634,48.2941,48.3518,56800.0
2006-09-01 15:25:00,83.74,83.76,83.67,83.67,76200.0,48.3576,48.3691,48.3172,48.3172,76200.0
2006-09-01 15:30:00,83.67,83.7,83.6,83.64,75800.0,48.3172,48.3345,48.2768,48.2999,75800.0
2006-09-01 15:35:00,83.64,83.64,83.58,83.61,56500.0,48.2999,48.2999,48.2652,48.2825,56500.0
2006-09-01 15:40:00,83.61,83.71,83.61,83.7,48900.0,48.2825,48.3403,48.2825,48.3345,48900.0
2006-09-01 15:45:00,83.7,83.87,83.69,83.79,62900.0,48.3345,48.4327,48.3287,48.3865,62900.0
2006-09-01 15:50:00,83.83,83.89,83.75,83.75,63800.0,48.4096,48.4442,48.3634,48.3634,63800.0
2006-09-01 15:55:00,83.75,83.75,83.69,83.69,76900.0,48.3634,48.3634,48.3287,48.3287,76900.0
2006-09-05 09:30:00,83.8,83.95,83.8,83.82,95500.0,48.3922,48.4789,48.3922,48.4038,95500.0
2006-09-05 09:35:00,83.88,83.95,83.76,83.9,43300.0,48.4384,48.4789,48.3691,48.45,43300.0
2006-09-05 09:40:00,83.88,83.93,83.7,83.86,34900.0,48.4384,48.4673,48.3345,48.4269,34900.0
2006-09-05 09:45:00,83.86,83.89,83.84,83.88,16300.0,48.4269,48.4442,48.4153,48.4384,16300.0
2006-09-05 09:50:00,83.88,83.99,83.88,83.97,41700.0,48.4384,48.502,48.4384,48.4904,41700.0
2006-09-05 09:55:00,83.98,83.99,83.92,83.97,30200.0,48.4962,48.502,48.4615,48.4904,30200.0
2006-09-05 10:00:00,83.96,84.31,83.96,84.29,44000.0,48.4846,48.6868,48.4846,48.6752,44000.0
2006-09-05 10:05:00,84.29,84.3,84.14,84.17,40100.0,48.6752,48.681,48.5886,48.6059,40100.0
2006-09-05 10:10:00,84.16,84.35,84.14,84.16,58800.0,48.6001,48.7099,48.5886,48.6001,58800.0
2006-09-05 10:15:00,84.17,84.24,83.92,84.06,30300.0,48.6059,48.6463,48.4615,48.5424,30300.0
2006-09-05 10:20:00,84.06,84.14,83.99,84.02,10400.0,48.5424,48.5886,48.502,48.5193,10400.0
2006-09-05 10:25:00,84.02,84.02,83.89,83.98,32600.0,48.5193,48.5193,48.4442,48.4962,32600.0
2006-09-05 10:30:00,83.96,84.01,83.94,84.01,13200.0,48.4846,48.5135,48.4731,48.5135,13200.0
2006-09-05 10:35:00,84.01,84.01,83.94,83.96,16700.0,48.5135,48.5135,48.4731,48.4846,16700.0
2006-09-05 10:40:00,83.97,84.02,83.91,84.02,21600.0,48.4904,48.5193,48.4558,48.5193,21600.0
2006-09-05 10:45:00,84.02,84.03,83.96,83.98,13000.0,48.5193,48.5251,48.4846,48.4962,13000.0
2006-09-05 10:50:00,83.98,83.98,83.85,83.95,32900.0,48.4962,48.4962,48.4211,48.4789,32900.0
2006-09-05 10:55:00,83.95,83.99,83.89,83.96,12800.0,48.4789,48.502,48.4442,48.4846,12800.0
2006-09-05 11:00:00,83.99,84.0,83.94,83.96,27400.0,48.502,48.5077,48.4731,48.4846,27400.0
2006-09-05 11:05:00,83.96,83.98,83.94,83.94,12300.0,48.4846,48.4962,48.4731,48.4731,12300.0
2006-09-05 11:10:00,83.94,83.98,83.85,83.86,18300.0,48.4731,48.4962,48.4211,48.4269,18300.0
2006-09-05 11:15:00,83.86,83.96,83.81,83.92,20500.0,48.4269,48.4846,48.398,48.4615,20500.0
2006-09-05 11:20:00,83.92,83.92,83.72,83.75,47500.0,48.4615,48.4615,48.3461,48.3634,47500.0
2006-09-05 11:25:00,83.75,83.8,83.67,83.72,38200.0,48.3634,48.3922,48.3172,48.3461,38200.0
2006-09-05 11:30:00,83.73,84.01,83.73,83.96,21600.0,48.3518,48.5135,48.3518,48.4846,21600.0
2006-09-05 11:35:00,83.95,83.95,83.82,83.87,28600.0,48.4789,48.4789,48.4038,48.4327,28600.0
2006-09-05 11:40:00,83.87,83.91,83.8,83.81,17800.0,48.4327,48.4558,48.3922,48.398,17800.0
2006-09-05 11:45:00,83.81,83.9,83.73,83.87,25200.0,48.398,48.45,48.3518,48.4327,25200.0
2006-09-05 11:50:00,83.87,83.88,83.83,83.85,19000.0,48.4327,48.4384,48.4096,48.4211,19000.0
2006-09-05 11:55:00,83.85,83.88,83.84,83.86,11800.0,48.4211,48.4384,48.4153,48.4269,11800.0
2006-09-05 12:00:00,83.86,83.87,83.83,83.86,13000.0,48.4269,48.4327,48.4096,48.4269,13000.0
2006-09-05 12:05:00,83.86,83.87,83.84,83.86,13100.0,48.4269,48.4327,48.4153,48.4269,13100.0
2006-09-05 12:10:00,83.81,83.87,83.8,83.8,10100.0,48.398,48.4327,48.3922,48.3922,10100.0
2006-09-05 12:15:00,83.83,83.85,83.8,83.82,7200.0,48.4096,48.4211,48.3922,48.4038,7200.0
2006-09-05 12:20:00,83.82,83.85,83.77,83.79,10600.0,48.4038,48.4211,48.3749,48.3865,10600.0
2006-09-05 12:25:00,83.79,83.79,83.7,83.76,20500.0,48.3865,48.3865,48.3345,48.3691,20500.0
2006-09-05 12:30:00,83.76,83.81,83.63,83.65,54700.0,48.3691,48.398,48.2941,48.3056,54700.0
2006-09-05 12:35:00,83.66,83.71,83.6,83.62,46000.0,48.3114,48.3403,48.2768,48.2883,46000.0
2006-09-05 12:40:00,83.63,83.7,83.62,83.68,13100.0,48.2941,48.3345,48.2883,48.323,13100.0
2006-09-05 12:45:00,83.7,83.72,83.66,83.72,12800.0,48.3345,48.3461,48.3114,48.3461,12800.0
2006-09-05 12:50:00,83.71,83.75,83.61,83.65,26400.0,48.3403,48.3634,48.2825,48.3056,26400.0
2006-09-05 12:55:00,83.65,83.65,83.53,83.57,16900.0,48.3056,48.3056,48.2363,48.2594,16900.0
2006-09-05 13:00:00,83.57,83.61,83.52,83.54,13300.0,48.2594,48.2825,48.2306,48.2421,13300.0
2006-09-05 13:05:00,83.55,83.55,83.48,83.48,34400.0,48.2479,48.2479,48.2075,48.2075,34400.0
2006-09-05 13:10:00,83.46,83.53,83.46,83.53,22800.0,48.1959,48.2363,48.1959,48.2363,22800.0
2006-09-05 13:15:00,83.51,83.56,83.49,83.56,6700.0,48.2248,48.2537,48.2132,48.2537,6700.0
2006-09-05 13:20:00,83.55,83.61,83.54,83.59,9900.0,48.2479,48.2825,48.2421,48.271,9900.0
2006-09-05 13:25:00,83.59,83.69,83.59,83.69,20900.0,48.271,48.3287,48.271,48.3287,20900.0
2006-09-05 13:30:00,83.69,83.69,83.39,83.43,39700.0,48.3287,48.3287,48.1555,48.1786,39700.0
2006-09-05 13:35:00,83.41,83.45,83.33,83.37,48100.0,48.167,48.1901,48.1208,48.1439,48100.0
2006-09-05 13:40:00,83.38,83.46,83.29,83.41,30800.0,48.1497,48.1959,48.0977,48.167,30800.0
2006-09-05 13:45:00,83.39,83.5,83.38,83.42,20000.0,48.1555,48.219,48.1497,48.1728,20000.0
2006-09-05 13:50:00,83.42,83.51,83.39,83.51,15100.0,48.1728,48.2248,48.1555,48.2248,15100.0
2006-09-05 13:55:00,83.5,83.57,83.46,83.5,18700.0,48.219,48.2594,48.1959,48.219,18700.0
2006-09-05 14:00:00,83.5,83.54,83.47,83.52,19000.0,48.219,48.2421,48.2017,48.2306,19000.0
2006-09-05 14:05:00,83.52,83.68,83.52,83.66,20000.0,48.2306,48.323,48.2306,48.3114,20000.0
2006-09-05 14:10:00,83.65,83.69,83.58,83.64,22300.0,48.3056,48.3287,48.2652,48.2999,22300.0
2006-09-05 14:15:00,83.65,83.69,83.58,83.63,25100.0,48.3056,48.3287,48.2652,48.2941,25100.0
2006-09-05 14:20:00,83.58,83.65,83.58,83.64,14800.0,48.2652,48.3056,48.2652,48.2999,14800.0
2006-09-05 14:25:00,83.65,83.69,83.62,83.62,26400.0,48.3056,48.3287,48.2883,48.2883,26400.0
2006-09-05 14:30:00,83.62,83.65,83.59,83.63,7600.0,48.2883,48.3056,48.271,48.2941,7600.0
2006-09-05 14:35:00,83.63,83.66,83.52,83.53,26900.0,48.2941,48.3114,48.2306,48.2363,26900.0
2006-09-05 14:40:00,83.53,83.65,83.53,83.61,19500.0,48.2363,48.3056,48.2363,48.2825,19500.0
2006-09-05 14:45:00,83.59,83.63,83.55,83.61,8500.0,48.271,48.2941,48.2479,48.2825,8500.0
2006-09-05 14:50:00,83.62,83.63,83.55,83.55,12800.0,48.2883,48.2941,48.2479,48.2479,12800.0
2006-09-05 14:55:00,83.55,83.55,83.49,83.51,20500.0,48.2479,48.2479,48.2132,48.2248,20500.0
2006-09-05 15:00:00,83.5,83.5,83.33,83.41,20400.0,48.219,48.219,48.1208,48.167,20400.0
2006-09-05 15:05:00,83.42,83.5,83.42,83.42,14700.0,48.1728,48.219,48.1728,48.1728,14700.0
2006-09-05 15:10:00,83.43,83.5,83.42,83.48,5400.0,48.1786,48.219,48.1728,48.2075,5400.0
2006-09-05 15:15:00,83.5,83.55,83.5,83.51,18500.0,48.219,48.2479,48.219,48.2248,18500.0
2006-09-05 15:20:00,83.51,83.6,83.49,83.59,16700.0,48.2248,48.2768,48.2132,48.271,16700.0
2006-09-05 15:25:00,83.57,83.6,83.55,83.6,10300.0,48.2594,48.2768,48.2479,48.2768,10300.0
2006-09-05 15:30:00,83.59,83.65,83.59,83.63,23400.0,48.271,48.3056,48.271,48.2941,23400.0
2006-09-05 15:35:00,83.63,83.64,83.59,83.61,6000.0,48.2941,48.2999,48.271,48.2825,6000.0
2006-09-05 15:40:00,83.59,83.65,83.59,83.65,10900.0,48.271,48.3056,48.271,48.3056,10900.0
2006-09-05 15:45:00,83.65,83.65,83.62,83.64,18300.0,48.3056,48.3056,48.2883,48.2999,18300.0
2006-09-05 15:50:00,83.65,83.7,83.63,83.65,23100.0,48.3056,48.3345,48.2941,48.3056,23100.0
2006-09-05 15:55:00,83.65,83.68,83.64,83.66,19400.0,48.3056,48.323,48.2999,48.3114,19400.0
2006-09-06 09:30:00,83.7,83.7,83.42,83.45,38600.0,48.3345,48.3345,48.1728,48.1901,38600.0
2006-09-06 09:35:00,83.35,83.77,83.29,83.73,30900.0,48.1324,48.3749,48.0977,48.3518,30900.0
2006-09-06 09:40:00,83.73,83.73,83.64,83.68,22800.0,48.3518,48.3518,48.2999,48.323,22800.0
2006-09-06 09:45:00,83.65,83.69,83.64,83.66,17000.0,48.3056,48.3287,48.2999,48.3114,17000.0
2006-09-06 09:50:00,83.66,83.67,83.41,83.47,24600.0,48.3114,48.3172,48.167,48.2017,24600.0
2006-09-06 09:55:00,83.49,83.53,83.25,83.49,60100.0,48.2132,48.2363,48.0746,48.2132,60100.0
2006-09-06 10:00:00,83.48,83.65,83.35,83.54,33300.0,48.2075,48.3056,48.1324,48.2421,33300.0
2006-09-06 10:05:00,83.55,83.61,83.45,83.61,21100.0,48.2479,48.2825,48.1901,48.2825,21100.0
2006-09-06 10:10:00,83.58,83.66,83.55,83.63,42600.0,48.2652,48.3114,48.2479,48.2941,42600.0
2006-09-06 10:15:00,83.63,83.67,83.51,83.51,57300.0,48.2941,48.3172,48.2248,48.2248,57300.0
2006-09-06 10:20:00,83.51,83.55,83.4,83.49,22600.0,48.2248,48.2479,48.1613,48.2132,22600.0
2006-09-06 10:25:00,83.48,83.61,83.46,83.55,16900.0,48.2075,48.2825,48.1959,48.2479,16900.0
2006-09-06 10:30:00,83.55,83.61,83.51,83.6,25800.0,48.2479,48.2825,48.2248,48.2768,25800.0
2006-09-06 10:35:00,83.61,83.62,83.53,83.55,16100.0,48.2825,48.2883,48.2363,48.2479,16100.0
2006-09-06 10:40:00,83.56,83.58,83.54,83.54,11700.0,48.2537,48.2652,48.2421,48.2421,11700.0
2006-09-06 10:45:00,83.54,83.62,83.53,83.59,26600.0,48.2421,48.2883,48.2363,48.271,26600.0
2006-09-06 10:50:00,83.57,83.64,83.55,83.56,17200.0,48.2594,48.2999,48.2479,48.2537,17200.0
2006-09-06 10:55:00,83.58,83.65,83.58,83.59,28100.0,48.2652,48.3056,48.2652,48.271,28100.0
2006-09-06 11:00:00,83.59,83.65,83.59,83.64,33000.0,48.271,48.3056,48.271,48.2999,33000.0
2006-09-06 11:05:00,83.64,83.65,83.57,83.59,24000.0,48.2999,48.3056,48.2594,48.271,24000.0
2006-09-06 11:10:00,83.58,83.6,83.55,83.55,13900.0,48.2652,48.2768,48.2479,48.2479,13900.0
2006-09-06 11:15:00,83.56,83.63,83.55,83.62,16700.0,48.2537,48.2941,48.2479,48.2883,16700.0
2006-09-06 11:20:00,83.62,83.64,83.59,83.61,17900.0,48.2883,48.2999,48.271,48.2825,17900.0
2006-09-06 11:25:00,83.62,83.7,83.61,83.66,44400.0,48.2883,48.3345,48.2825,48.3114,44400.0
2006-09-06 11:30:00,83.67,83.73,83.63,83.63,23700.0,48.3172,48.3518,48.2941,48.2941,23700.0
2006-09-06 11:35:00,83.63,83.67,83.63,83.66,22200.0,48.2941,48.3172,48.2941,48.3114,22200.0
2006-09-06 11:40:00,83.66,83.67,83.61,83.63,14400.0,48.3114,48.3172,48.2825,48.2941,14400.0
2006-09-06 11:45:00,83.63,83.66,83.62,83.62,20800.0,48.2941,48.3114,48.2883,48.2883,20800.0
2006-09-06 11:50:00,83.63,83.64,83.6,83.6,20400.0,48.2941,48.2999,48.2768,48.2768,20400.0
2006-09-06 11:55:00,83.61,83.66,83.61,83.62,17200.0,48.2825,48.3114,48.2825,48.2883,17200.0
2006-09-06 12:00:00,83.62,83.64,83.6,83.6,22800.0,48.2883,48.2999,48.2768,48.2768,22800.0
2006-09-06 12:05:00,83.61,83.62,83.55,83.59,23200.0,48.2825,48.2883,48.2479,48.271,23200.0
2006-09-06 12:10:00,83.6,83.61,83.57,83.6,16500.0,48.2768,48.2825,48.2594,48.2768,16500.0
2006-09-06 12:15:00,83.6,83.64,83.6,83.63,24600.0,48.2768,48.2999,48.2768,48.2941,24600.0
2006-09-06 12:20:00,83.64,83.64,83.58,83.62,28600.0,48.2999,48.2999,48.2652,48.2883,28600.0
2006-09-06 12:25:00,83.62,83.64,83.6,83.6,13400.0,48.2883,48.2999,48.2768,48.2768,13400.0
2006-09-06 12:30:00,83.6,83.64,83.6,83.62,13900.0,48.2768,48.2999,48.2768,48.2883,13900.0
2006-09-06 12:35:00,83.61,83.62,83.59,83.62,14000.0,48.2825,48.2883,48.271,48.2883,14000.0
2006-09-06 12:40:00,83.61,83.63,83.61,83.62,6200.0,48.2825,48.2941,48.2825,48.2883,6200.0
2006-09-06 12:45:00,83.62,83.65,83.61,83.63,12200.0,48.2883,48.3056,48.2825,48.2941,12200.0
2006-09-06 12:50:00,83.62,83.64,83.61,83.62,20100.0,48.2883,48.2999,48.2825,48.2883,20100.0
2006-09-06 12:55:00,83.64,83.64,83.57,83.6,17700.0,48.2999,48.2999,48.2594,48.2768,17700.0
2006-09-06 13:00:00,83.57,83.61,83.57,83.6,12600.0,48.2594,48.2825,48.2594,48.2768,12600.0
2006-09-06 13:05:00,83.6,83.63,83.58,83.63,10600.0,48.2768,48.2941,48.2652,48.2941,10600.0
2006-09-06 13:10:00,83.64,83.64,83.61,83.61,13600.0,48.2999,48.2999,48.2825,48.2825,13600.0
2006-09-06 13:15:00,83.61,83.61,83.56,83.58,6900.0,48.2825,48.2825,48.2537,48.2652,6900.0
2006-09-06 13:20:00,83.59,83.6,83.56,83.6,6000.0,48.271,48.2768,48.2537,48.2768,6000.0
2006-09-06 13:25:00,83.6,83.64,83.6,83.64,25700.0,48.2768,48.2999,48.2768,48.2999,25700.0
2006-09-06 13:30:00,83.63,83.64,83.6,83.63,14000.0,48.2941,48.2999,48.2768,48.2941,14000.0
2006-09-06 13:35:00,83.63,83.64,83.58,83.6,12900.0,48.2941,48.2999,48.2652,48.2768,12900.0
2006-09-06 13:40:00,83.6,83.64,83.6,83.64,7100.0,48.2768,48.2999,48.2768,48.2999,7100.0
2006-09-06 13:45:00,83.63,83.65,83.58,83.61,18100.0,48.2941,48.3056,48.2652,48.2825,18100.0
2006-09-06 13:50:00,83.57,83.6,83.56,83.58,8500.0,48.2594,48.2768,48.2537,48.2652,8500.0
2006-09-06 13:55:00,83.59,83.61,83.55,83.55,8500.0,48.271,48.2825,48.2479,48.2479,8500.0
2006-09-06 14:00:00,83.56,83.61,83.45,83.5,20500.0,48.2537,48.2825,48.1901,48.219,20500.0
2006-09-06 14:05:00,83.49,83.49,83.38,83.38,17200.0,48.2132,48.2132,48.1497,48.1497,17200.0
2006-09-06 14:10:00,83.4,83.42,83.16,83.21,20800.0,48.1613,48.1728,48.0227,48.0515,20800.0
2006-09-06 14:15:00,83.22,83.29,83.16,83.23,19000.0,48.0573,48.0977,48.0227,48.0631,19000.0
2006-09-06 14:20:00,83.22,83.35,83.22,83.29,14400.0,48.0573,48.1324,48.0573,48.0977,14400.0
2006-09-06 14:25:00,83.32,83.35,83.26,83.27,13200.0,48.1151,48.1324,48.0804,48.0862,13200.0
2006-09-06 14:30:00,83.26,83.27,83.22,83.25,14300.0,48.0804,48.0862,48.0573,48.0746,14300.0
2006-09-06 14:35:00,83.26,83.3,83.2,83.2,17800.0,48.0804,48.1035,48.0458,48.0458,17800.0
2006-09-06 14:40:00,83.2,83.2,83.15,83.2,9200.0,48.0458,48.0458,48.0169,48.0458,9200.0
2006-09-06 14:45:00,83.21,83.26,83.2,83.25,15500.0,48.0515,48.0804,48.0458,48.0746,15500.0
2006-09-06 14:50:00,83.23,83.3,83.18,83.18,17600.0,48.0631,48.1035,48.0342,48.0342,17600.0
2006-09-06 14:55:00,83.15,83.31,83.13,83.29,17300.0,48.0169,48.1093,48.0053,48.0977,17300.0
2006-09-06 15:00:00,83.29,83.29,83.23,83.23,9300.0,48.0977,48.0977,48.0631,48.0631,9300.0
2006-09-06 15:05:00,83.2,83.31,83.2,83.24,18000.0,48.0458,48.1093,48.0458,48.0689,18000.0
2006-09-06 15:10:00,83.26,83.26,83.18,83.2,25600.0,48.0804,48.0804,48.0342,48.0458,25600.0
2006-09-06 15:15:00,83.19,83.22,83.13,83.14,39100.0,48.04,48.0573,48.0053,48.0111,39100.0
2006-09-06 15:20:00,83.12,83.17,83.09,83.12,22200.0,47.9996,48.0284,47.9822,47.9996,22200.0
2006-09-06 15:25:00,83.14,83.16,83.06,83.08,19600.0,48.0111,48.0227,47.9649,47.9765,19600.0
2006-09-06 15:30:00,83.07,83.1,83.01,83.05,29400.0,47.9707,47.988,47.936,47.9591,29400.0
2006-09-06 15:35:00,83.03,83.09,83.03,83.08,24300.0,47.9476,47.9822,47.9476,47.9765,24300.0
2006-09-06 15:40:00,83.08,83.08,83.01,83.04,19300.0,47.9765,47.9765,47.936,47.9534,19300.0
2006-09-06 15:45:00,83.04,83.18,83.04,83.18,30700.0,47.9534,48.0342,47.9534,48.0342,30700.0
2006-09-06 15:50:00,83.18,83.36,83.18,83.34,43700.0,48.0342,48.1382,48.0342,48.1266,43700.0
2006-09-06 15:55:00,83.35,83.36,83.29,83.29,45300.0,48.1324,48.1382,48.0977,48.0977,45300.0
2006-09-07 09:30:00,83.35,83.6,83.15,83.48,56600.0,48.1324,48.2768,48.0169,48.2075,56600.0
2006-09-07 09:35:00,83.47,83.5,83.11,83.21,26500.0,48.2017,48.219,47.9938,48.0515,26500.0
2006-09-07 09:40:00,83.22,83.3,83.22,83.25,16500.0,48.0573,48.1035,48.0573,48.0746,16500.0
2006-09-07 09:45:00,83.25,83.25,83.12,83.13,15900.0,48.0746,48.0746,47.9996,48.0053,15900.0
2006-09-07 09:50:00,83.16,83.25,83.03,83.03,54300.0,48.0227,48.0746,47.9476,47.9476,54300.0
2006-09-07 09:55:00,83.09,83.22,83.04,83.22,15800.0,47.9822,48.0573,47.9534,48.0573,15800.0
2006-09-07 10:00:00,83.2,83.21,83.1,83.18,18200.0,48.0458,48.0515,47.988,48.0342,18200.0
2006-09-07 10:05:00,83.17,83.22,83.11,83.15,18700.0,48.0284,48.0573,47.9938,48.0169,18700.0
2006-09-07 10:10:00,83.15,83.23,83.14,83.17,31600.0,48.0169,48.0631,48.0111,48.0284,31600.0
2006-09-07 10:15:00,83.22,83.22,83.14,83.14,19300.0,48.0573,48.0573,48.0111,48.0111,19300.0
2006-09-07 10:20:00,83.14,83.21,83.14,83.21,10300.0,48.0111,48.0515,48.0111,48.0515,10300.0
2006-09-07 10:25:00,83.21,83.29,83.19,83.29,43500.0,48.0515,48.0977,48.04,48.0977,43500.0
2006-09-07 10:30:00,83.29,83.34,83.26,83.3,25200.0,48.0977,48.1266,48.0804,48.1035,25200.0
2006-09-07 10:35:00,83.28,83.3,83.25,83.26,21100.0,48.092,48.1035,48.0746,48.0804,21100.0
2006-09-07 10:40:00,83.25,83.29,83.24,83.26,13500.0,48.0746,48.0977,48.0689,48.0804,13500.0
2006-09-07 10:45:00,83.27,83.3,83.21,83.21,24500.0,48.0862,48.1035,48.0515,48.0515,24500.0
2006-09-07 10:50:00,83.22,83.25,83.18,83.21,12500.0,48.0573,48.0746,48.0342,48.0515,12500.0
2006-09-07 10:55:00,83.22,83.3,83.21,83.23,17300.0,48.0573,48.1035,48.0515,48.0631,17300.0
2006-09-07 11:00:00,83.23,83.34,83.23,83.34,12300.0,48.0631,48.1266,48.0631,48.1266,12300.0
2006-09-07 11:05:00,83.33,83.39,83.25,83.32,17200.0,48.1208,48.1555,48.0746,48.1151,17200.0
2006-09-07 11:10:00,83.3,83.36,83.3,83.34,8000.0,48.1035,48.1382,48.1035,48.1266,8000.0
2006-09-07 11:15:00,83.34,83.36,83.32,83.34,119100.0,48.1266,48.1382,48.1151,48.1266,119100.0
2006-09-07 11:20:00,83.34,83.36,83.33,83.33,4700.0,48.1266,48.1382,48.1208,48.1208,4700.0
2006-09-07 11:25:00,83.34,83.35,83.33,83.34,14000.0,48.1266,48.1324,48.1208,48.1266,14000.0
2006-09-07 11:30:00,83.34,83.35,83.29,83.3,15300.0,48.1266,48.1324,48.0977,48.1035,15300.0
2006-09-07 11:35:00,83.3,83.3,83.25,83.27,19100.0,48.1035,48.1035,48.0746,48.0862,19100.0
2006-09-07 11:40:00,83.27,83.3,83.25,83.28,13400.0,48.0862,48.1035,48.0746,48.092,13400.0
2006-09-07 11:45:00,83.29,83.3,83.27,83.29,10900.0,48.0977,48.1035,48.0862,48.0977,10900.0
2006-09-07 11:50:00,83.29,83.3,83.29,83.3,20500.0,48.0977,48.1035,48.0977,48.1035,20500.0
2006-09-07 11:55:00,83.3,83.41,83.29,83.41,21700.0,48.1035,48.167,48.0977,48.167,21700.0
2006-09-07 12:00:00,83.39,83.41,83.33,83.4,22900.0,48.1555,48.167,48.1208,48.1613,22900.0
2006-09-07 12:05:00,83.4,83.43,83.35,83.37,24800.0,48.1613,48.1786,48.1324,48.1439,24800.0
2006-09-07 12:10:00,83.37,83.44,83.35,83.43,5900.0,48.1439,48.1844,48.1324,48.1786,5900.0
2006-09-07 12:15:00,83.44,83.44,83.41,83.43,7000.0,48.1844,48.1844,48.167,48.1786,7000.0
2006-09-07 12:20:00,83.44,83.45,83.4,83.4,18200.0,48.1844,48.1901,48.1613,48.1613,18200.0
2006-09-07 12:25:00,83.4,83.45,83.4,83.41,11400.0,48.1613,48.1901,48.1613,48.167,11400.0
2006-09-07 12:30:00,83.43,83.45,83.4,83.4,10500.0,48.1786,48.1901,48.1613,48.1613,10500.0
2006-09-07 12:35:00,83.4,83.42,83.4,83.42,11100.0,48.1613,48.1728,48.1613,48.1728,11100.0
2006-09-07 12:40:00,83.44,83.45,83.4,83.42,8700.0,48.1844,48.1901,48.1613,48.1728,8700.0
2006-09-07 12:45:00,83.42,83.42,83.4,83.41,5800.0,48.1728,48.1728,48.1613,48.167,5800.0
2006-09-07 12:50:00,83.41,83.45,83.41,83.41,7200.0,48.167,48.1901,48.167,48.167,7200.0
2006-09-07 12:55:00,83.41,83.43,83.4,83.4,7700.0,48.167,48.1786,48.1613,48.1613,7700.0
2006-09-07 13:00:00,83.41,83.43,83.39,83.39,6000.0,48.167,48.1786,48.1555,48.1555,6000.0
2006-09-07 13:05:00,83.39,83.39,83.35,83.37,11800.0,48.1555,48.1555,48.1324,48.1439,11800.0
2006-09-07 13:10:00,83.37,83.4,83.37,83.38,10300.0,48.1439,48.1613,48.1439,48.1497,10300.0
2006-09-07 13:15:00,83.37,83.4,83.37,83.4,5700.0,48.1439,48.1613,48.1439,48.1613,5700.0
2006-09-07 13:20:00,83.4,83.48,83.4,83.45,10900.0,48.1613,48.2075,48.1613,48.1901,10900.0
2006-09-07 13:25:00,83.46,83.55,83.46,83.53,8700.0,48.1959,48.2479,48.1959,48.2363,8700.0
2006-09-07 13:30:00,83.54,83.54,83.45,83.45,9400.0,48.2421,48.2421,48.1901,48.1901,9400.0
2006-09-07 13:35:00,83.47,83.55,83.44,83.45,19800.0,48.2017,48.2479,48.1844,48.1901,19800.0
2006-09-07 13:40:00,83.46,83.5,83.4,83.5,24900.0,48.1959,48.219,48.1613,48.219,24900.0
2006-09-07 13:45:00,83.49,83.67,83.48,83.58,24400.0,48.2132,48.3172,48.2075,48.2652,24400.0
2006-09-07 13:50:00,83.57,83.75,83.57,83.73,11300.0,48.2594,48.3634,48.2594,48.3518,11300.0
2006-09-07 13:55:00,83.73,83.73,83.6,83.62,9700.0,48.3518,48.3518,48.2768,48.2883,9700.0
2006-09-07 14:00:00,83.64,83.64,83.56,83.56,7100.0,48.2999,48.2999,48.2537,48.2537,7100.0
2006-09-07 14:05:00,83.57,83.57,83.5,83.5,8500.0,48.2594,48.2594,48.219,48.219,8500.0
2006-09-07 14:10:00,83.51,83.55,83.45,83.49,62400.0,48.2248,48.2479,48.1901,48.2132,62400.0
2006-09-07 14:15:00,83.48,83.49,83.35,83.38,12600.0,48.2075,48.2132,48.1324,48.1497,12600.0
2006-09-07 14:20:00,83.36,83.45,83.36,83.43,8600.0,48.1382,48.1901,48.1382,48.1786,8600.0
2006-09-07 14:25:00,83.42,83.47,83.36,83.47,8900.0,48.1728,48.2017,48.1382,48.2017,8900.0
2006-09-07 14:30:00,83.46,83.51,83.46,83.47,11600.0,48.1959,48.2248,48.1959,48.2017,11600.0
2006-09-07 14:35:00,83.46,83.47,83.41,83.41,14600.0,48.1959,48.2017,48.167,48.167,14600.0
2006-09-07 14:40:00,83.41,83.41,83.28,83.37,25800.0,48.167,48.167,48.092,48.1439,25800.0
2006-09-07 14:45:00,83.37,83.4,83.35,83.38,11700.0,48.1439,48.1613,48.1324,48.1497,11700.0
2006-09-07 14:50:00,83.39,83.39,83.33,83.35,18500.0,48.1555,48.1555,48.1208,48.1324,18500.0
2006-09-07 14:55:00,83.35,83.35,83.31,83.33,16900.0,48.1324,48.1324,48.1093,48.1208,16900.0
2006-09-07 15:00:00,83.33,83.34,83.27,83.3,19300.0,48.1208,48.1266,48.0862,48.1035,19300.0
2006-09-07 15:05:00,83.31,83.34,83.2,83.21,27400.0,48.1093,48.1266,48.0458,48.0515,27400.0
2006-09-07 15:10:00,83.23,83.29,83.17,83.27,10100.0,48.0631,48.0977,48.0284,48.0862,10100.0
2006-09-07 15:15:00,83.27,83.34,83.27,83.31,14400.0,48.0862,48.1266,48.0862,48.1093,14400.0
2006-09-07 15:20:00,83.3,83.48,83.3,83.43,59100.0,48.1035,48.2075,48.1035,48.1786,59100.0
2006-09-07 15:25:00,83.43,83.52,83.4,83.49,16600.0,48.1786,48.2306,48.1613,48.2132,16600.0
2006-09-07 15:30:00,83.47,83.49,83.41,83.43,37600.0,48.2017,48.2132,48.167,48.1786,37600.0
2006-09-07 15:35:00,83.41,83.42,83.28,83.31,15600.0,48.167,48.1728,48.092,48.1093,15600.0
2006-09-07 15:40:00,83.3,83.35,83.3,83.35,66000.0,48.1035,48.1324,48.1035,48.1324,66000.0
2006-09-07 15:45:00,83.35,83.51,83.33,83.5,95600.0,48.1324,48.2248,48.1208,48.219,95600.0
2006-09-07 15:50:00,83.5,83.51,83.45,83.5,106600.0,48.219,48.2248,48.1901,48.219,106600.0
2006-09-07 15:55:00,83.51,83.53,83.49,83.5,40100.0,48.2248,48.2363,48.2132,48.219,40100.0
2006-09-08 09:30:00,83.6,83.7,83.6,83.7,21000.0,48.2768,48.3345,48.2768,48.3345,21000.0
2006-09-08 09:35:00,83.7,83.8,83.59,83.8,40900.0,48.3345,48.3922,48.271,48.3922,40900.0
2006-09-08 09:40:00,83.8,83.8,83.72,83.79,20600.0,48.3922,48.3922,48.3461,48.3865,20600.0
2006-09-08 09:45:00,83.75,83.82,83.7,83.7,13800.0,48.3634,48.4038,48.3345,48.3345,13800.0
2006-09-08 09:50:00,83.73,83.74,83.7,83.73,64000.0,48.3518,48.3576,48.3345,48.3518,64000.0
2006-09-08 09:55:00,83.71,83.92,83.71,83.86,37700.0,48.3403,48.4615,48.3403,48.4269,37700.0
2006-09-08 10:00:00,83.9,83.9,83.82,83.84,7600.0,48.45,48.45,48.4038,48.4153,7600.0
2006-09-08 10:05:00,83.82,83.84,83.75,83.77,8300.0,48.4038,48.4153,48.3634,48.3749,8300.0
2006-09-08 10:10:00,83.77,83.79,83.64,83.64,13200.0,48.3749,48.3865,48.2999,48.2999,13200.0
2006-09-08 10:15:00,83.65,83.76,83.65,83.74,19000.0,48.3056,48.3691,48.3056,48.3576,19000.0
2006-09-08 10:20:00,83.74,83.77,83.63,83.7,12900.0,48.3576,48.3749,48.2941,48.3345,12900.0
2006-09-08 10:25:00,83.69,83.7,83.61,83.65,21400.0,48.3287,48.3345,48.2825,48.3056,21400.0
2006-09-08 10:30:00,83.63,83.68,83.62,83.67,15800.0,48.2941,48.323,48.2883,48.3172,15800.0
2006-09-08 10:35:00,83.67,83.77,83.66,83.74,16700.0,48.3172,48.3749,48.3114,48.3576,16700.0
2006-09-08 10:40:00,83.74,83.75,83.65,83.72,16100.0,48.3576,48.3634,48.3056,48.3461,16100.0
2006-09-08 10:45:00,83.72,83.73,83.67,83.68,12900.0,48.3461,48.3518,48.3172,48.323,12900.0
2006-09-08 10:50:00,83.7,83.7,83.66,83.66,9700.0,48.3345,48.3345,48.3114,48.3114,9700.0
2006-09-08 10:55:00,83.67,83.69,83.64,83.68,12500.0,48.3172,48.3287,48.2999,48.323,12500.0
2006-09-08 11:00:00,83.69,83.7,83.65,83.65,10200.0,48.3287,48.3345,48.3056,48.3056,10200.0
2006-09-08 11:05:00,83.65,83.71,83.59,83.71,21100.0,48.3056,48.3403,48.271,48.3403,21100.0
2006-09-08 11:10:00,83.69,83.71,83.65,83.69,19600.0,48.3287,48.3403,48.3056,48.3287,19600.0
2006-09-08 11:15:00,83.69,83.82,83.68,83.82,34700.0,48.3287,48.4038,48.323,48.4038,34700.0
2006-09-08 11:20:00,83.82,83.83,83.74,83.74,32400.0,48.4038,48.4096,48.3576,48.3576,32400.0
2006-09-08 11:25:00,83.76,83.77,83.73,83.76,6400.0,48.3691,48.3749,48.3518,48.3691,6400.0
2006-09-08 11:30:00,83.76,83.78,83.73,83.74,6800.0,48.3691,48.3807,48.3518,48.3576,6800.0
2006-09-08 11:35:00,83.73,83.75,83.73,83.75,6200.0,48.3518,48.3634,48.3518,48.3634,6200.0
2006-09-08 11:40:00,83.74,83.78,83.74,83.78,6200.0,48.3576,48.3807,48.3576,48.3807,6200.0
2006-09-08 11:45:00,83.77,83.78,83.74,83.75,6100.0,48.3749,48.3807,48.3576,48.3634,6100.0
2006-09-08 11:50:00,83.75,83.76,83.71,83.72,8500.0,48.3634,48.3691,48.3403,48.3461,8500.0
2006-09-08 11:55:00,83.72,83.75,83.7,83.7,7200.0,48.3461,48.3634,48.3345,48.3345,7200.0
2006-09-08 12:00:00,83.69,83.69,83.65,83.65,4000.0,48.3287,48.3287,48.3056,48.3056,4000.0
2006-09-08 12:05:00,83.66,83.67,83.63,83.65,5400.0,48.3114,48.3172,48.2941,48.3056,5400.0
2006-09-08 12:10:00,83.65,83.67,83.6,83.62,13800.0,48.3056,48.3172,48.2768,48.2883,13800.0
2006-09-08 12:15:00,83.66,83.67,83.64,83.64,2400.0,48.3114,48.3172,48.2999,48.2999,2400.0
2006-09-08 12:20:00,83.64,83.67,83.62,83.64,8300.0,48.2999,48.3172,48.2883,48.2999,8300.0
2006-09-08 12:25:00,83.63,83.63,83.59,83.63,5100.0,48.2941,48.2941,48.271,48.2941,5100.0
2006-09-08 12:30:00,83.62,83.63,83.6,83.62,4900.0,48.2883,48.2941,48.2768,48.2883,4900.0
2006-09-08 12:35:00,83.61,83.62,83.59,83.59,7200.0,48.2825,48.2883,48.271,48.271,7200.0
2006-09-08 12:40:00,83.59,83.6,83.53,83.54,7700.0,48.271,48.2768,48.2363,48.2421,7700.0
2006-09-08 12:45:00,83.54,83.54,83.44,83.44,6900.0,48.2421,48.2421,48.1844,48.1844,6900.0
2006-09-08 12:50:00,83.45,83.48,83.42,83.48,17000.0,48.1901,48.2075,48.1728,48.2075,17000.0
2006-09-08 12:55:00,83.47,83.51,83.47,83.5,10800.0,48.2017,48.2248,48.2017,48.219,10800.0
2006-09-08 13:00:00,83.5,83.53,83.48,83.51,17100.0,48.219,48.2363,48.2075,48.2248,17100.0
2006-09-08 13:05:00,83.5,83.53,83.5,83.52,17900.0,48.219,48.2363,48.219,48.2306,17900.0
2006-09-08 13:10:00,83.52,83.62,83.49,83.62,27700.0,48.2306,48.2883,48.2132,48.2883,27700.0
2006-09-08 13:15:00,83.62,83.68,83.62,83.63,7500.0,48.2883,48.323,48.2883,48.2941,7500.0
2006-09-08 13:20:00,83.63,83.67,83.63,83.67,8400.0,48.2941,48.3172,48.2941,48.3172,8400.0
2006-09-08 13:25:00,83.67,83.72,83.65,83.7,7900.0,48.3172,48.3461,48.3056,48.3345,7900.0
2006-09-08 13:30:00,83.7,83.71,83.65,83.66,4000.0,48.3345,48.3403,48.3056,48.3114,4000.0
2006-09-08 13:35:00,83.66,83.71,83.65,83.66,8400.0,48.3114,48.3403,48.3056,48.3114,8400.0
2006-09-08 13:40:00,83.67,83.68,83.59,83.59,6500.0,48.3172,48.323,48.271,48.271,6500.0
2006-09-08 13:45:00,83.59,83.59,83.51,83.54,15800.0,48.271,48.271,48.2248,48.2421,15800.0
2006-09-08 13:50:00,83.54,83.77,83.51,83.77,28600.0,48.2421,48.3749,48.2248,48.3749,28600.0
2006-09-08 13:55:00,83.73,83.93,83.73,83.83,21900.0,48.3518,48.4673,48.3518,48.4096,21900.0
2006-09-08 14:00:00,83.84,83.92,83.84,83.9,42300.0,48.4153,48.4615,48.4153,48.45,42300.0
2006-09-08 14:05:00,83.89,83.89,83.78,83.8,8200.0,48.4442,48.4442,48.3807,48.3922,8200.0
2006-09-08 14:10:00,83.8,83.83,83.78,83.78,20500.0,48.3922,48.4096,48.3807,48.3807,20500.0
2006-09-08 14:15:00,83.79,83.8,83.66,83.69,14800.0,48.3865,48.3922,48.3114,48.3287,14800.0
2006-09-08 14:20:00,83.7,83.73,83.7,83.73,8600.0,48.3345,48.3518,48.3345,48.3518,8600.0
2006-09-08 14:25:00,83.73,83.75,83.7,83.74,17600.0,48.3518,48.3634,48.3345,48.3576,17600.0
2006-09-08 14:30:00,83.74,83.75,83.72,83.72,8100.0,48.3576,48.3634,48.3461,48.3461,8100.0
2006-09-08 14:35:00,83.71,83.74,83.7,83.74,10000.0,48.3403,48.3576,48.3345,48.3576,10000.0
2006-09-08 14:40:00,83.74,83.76,83.73,83.74,18400.0,48.3576,48.3691,48.3518,48.3576,18400.0
2006-09-08 14:45:00,83.72,83.78,83.7,83.72,110000.0,48.3461,48.3807,48.3345,48.3461,110000.0
2006-09-08 14:50:00,83.71,83.72,83.64,83.65,21200.0,48.3403,48.3461,48.2999,48.3056,21200.0
2006-09-08 14:55:00,83.64,83.64,83.55,83.58,16800.0,48.2999,48.2999,48.2479,48.2652,16800.0
2006-09-08 15:00:00,83.59,83.63,83.59,83.62,11300.0,48.271,48.2941,48.271,48.2883,11300.0
2006-09-08 15:05:00,83.64,83.7,83.64,83.66,16900.0,48.2999,48.3345,48.2999,48.3114,16900.0
2006-09-08 15:10:00,83.68,83.79,83.67,83.74,17400.0,48.323,48.3865,48.3172,48.3576,17400.0
2006-09-08 15:15:00,83.75,83.75,83.66,83.67,13000.0,48.3634,48.3634,48.3114,48.3172,13000.0
2006-09-08 15:20:00,83.67,83.68,83.62,83.63,41200.0,48.3172,48.323,48.2883,48.2941,41200.0
2006-09-08 15:25:00,83.64,83.64,83.59,83.61,8700.0,48.2999,48.2999,48.271,48.2825,8700.0
2006-09-08 15:30:00,83.6,83.65,83.55,83.55,43800.0,48.2768,48.3056,48.2479,48.2479,43800.0
2006-09-08 15:35:00,83.55,83.56,83.5,83.56,29400.0,48.2479,48.2537,48.219,48.2537,29400.0
2006-09-08 15:40:00,83.54,83.57,83.51,83.53,19600.0,48.2421,48.2594,48.2248,48.2363,19600.0
2006-09-08 15:45:00,83.52,83.53,83.46,83.48,50500.0,48.2306,48.2363,48.1959,48.2075,50500.0
2006-09-08 15:50:00,83.48,83.56,83.44,83.45,23100.0,48.2075,48.2537,48.1844,48.1901,23100.0
2006-09-08 15:55:00,83.45,83.45,83.42,83.43,46400.0,48.1901,48.1901,48.1728,48.1786,46400.0
2006-09-11 09:30:00,83.1,83.41,83.09,83.34,33500.0,47.988,48.167,47.9822,48.1266,33500.0
2006-09-11 09:35:00,83.4,83.6,83.33,83.6,20200.0,48.1613,48.2768,48.1208,48.2768,20200.0
2006-09-11 09:40:00,83.59,83.76,83.22,83.48,53900.0,48.271,48.3691,48.0573,48.2075,53900.0
2006-09-11 09:45:00,83.48,83.49,83.17,83.22,53700.0,48.2075,48.2132,48.0284,48.0573,53700.0
2006-09-11 09:50:00,83.2,83.32,83.14,83.26,12400.0,48.0458,48.1151,48.0111,48.0804,12400.0
2006-09-11 09:55:00,83.27,83.28,83.02,83.05,54400.0,48.0862,48.092,47.9418,47.9591,54400.0
2006-09-11 10:00:00,83.08,83.26,83.08,83.23,59500.0,47.9765,48.0804,47.9765,48.0631,59500.0
2006-09-11 10:05:00,83.22,83.22,83.07,83.15,8800.0,48.0573,48.0573,47.9707,48.0169,8800.0
2006-09-11 10:10:00,83.16,83.22,83.15,83.22,10200.0,48.0227,48.0573,48.0169,48.0573,10200.0
2006-09-11 10:15:00,83.22,83.22,82.97,83.13,29200.0,48.0573,48.0573,47.9129,48.0053,29200.0
2006-09-11 10:20:00,83.12,83.21,83.1,83.15,19100.0,47.9996,48.0515,47.988,48.0169,19100.0
2006-09-11 10:25:00,83.18,83.18,83.1,83.1,16600.0,48.0342,48.0342,47.988,47.988,16600.0
2006-09-11 10:30:00,83.06,83.22,83.03,83.11,18900.0,47.9649,48.0573,47.9476,47.9938,18900.0
2006-09-11 10:35:00,83.12,83.19,83.06,83.19,42800.0,47.9996,48.04,47.9649,48.04,42800.0
2006-09-11 10:40:00,83.23,83.26,83.14,83.16,17500.0,48.0631,48.0804,48.0111,48.0227,17500.0
2006-09-11 10:45:00,83.12,83.19,83.12,83.17,8200.0,47.9996,48.04,47.9996,48.0284,8200.0
2006-09-11 10:50:00,83.18,83.24,83.13,83.24,22300.0,48.0342,48.0689,48.0053,48.0689,22300.0
2006-09-11 10:55:00,83.25,83.3,83.15,83.19,26900.0,48.0746,48.1035,48.0169,48.04,26900.0
2006-09-11 11:00:00,83.21,83.21,83.13,83.18,21900.0,48.0515,48.0515,48.0053,48.0342,21900.0
2006-09-11 11:05:00,83.18,83.19,83.13,83.17,16300.0,48.0342,48.04,48.0053,48.0284,16300.0
2006-09-11 11:10:00,83.17,83.24,83.14,83.19,23200.0,48.0284,48.0689,48.0111,48.04,23200.0
2006-09-11 11:15:00,83.19,83.19,83.07,83.12,20700.0,48.04,48.04,47.9707,47.9996,20700.0
2006-09-11 11:20:00,83.11,83.16,83.04,83.06,15600.0,47.9938,48.0227,47.9534,47.9649,15600.0
2006-09-11 11:25:00,83.08,83.16,83.06,83.16,13300.0,47.9765,48.0227,47.9649,48.0227,13300.0
2006-09-11 11:30:00,83.15,83.15,83.09,83.11,14800.0,48.0169,48.0169,47.9822,47.9938,14800.0
2006-09-11 11:35:00,83.12,83.21,83.12,83.14,9200.0,47.9996,48.0515,47.9996,48.0111,9200.0
2006-09-11 11:40:00,83.14,83.17,83.13,83.16,10700.0,48.0111,48.0284,48.0053,48.0227,10700.0
2006-09-11 11:45:00,83.16,83.17,83.08,83.12,15400.0,48.0227,48.0284,47.9765,47.9996,15400.0
2006-09-11 11:50:00,83.12,83.19,83.07,83.1,20700.0,47.9996,48.04,47.9707,47.988,20700.0
2006-09-11 11:55:00,83.1,83.24,83.08,83.12,35900.0,47.988,48.0689,47.9765,47.9996,35900.0
2006-09-11 12:00:00,83.14,83.28,83.09,83.12,63400.0,48.0111,48.092,47.9822,47.9996,63400.0
2006-09-11 12:05:00,83.12,83.3,83.09,83.17,29100.0,47.9996,48.1035,47.9822,48.0284,29100.0
2006-09-11 12:10:00,83.17,83.34,83.17,83.28,30500.0,48.0284,48.1266,48.0284,48.092,30500.0
2006-09-11 12:15:00,83.29,83.34,83.29,83.31,11900.0,48.0977,48.1266,48.0977,48.1093,11900.0
2006-09-11 12:20:00,83.3,83.35,83.23,83.24,21100.0,48.1035,48.1324,48.0631,48.0689,21100.0
2006-09-11 12:25:00,83.25,83.34,83.23,83.31,16600.0,48.0746,48.1266,48.0631,48.1093,16600.0
2006-09-11 12:30:00,83.33,83.49,83.33,83.47,30900.0,48.1208,48.2132,48.1208,48.2017,30900.0
2006-09-11 12:35:00,83.48,83.53,83.48,83.52,31700.0,48.2075,48.2363,48.2075,48.2306,31700.0
2006-09-11 12:40:00,83.51,83.52,83.45,83.45,9500.0,48.2248,48.2306,48.1901,48.1901,9500.0
2006-09-11 12:45:00,83.48,83.48,83.43,83.44,9900.0,48.2075,48.2075,48.1786,48.1844,9900.0
2006-09-11 12:50:00,83.44,83.48,83.44,83.46,6400.0,48.1844,48.2075,48.1844,48.1959,6400.0
2006-09-11 12:55:00,83.46,83.48,83.38,83.39,19400.0,48.1959,48.2075,48.1497,48.1555,19400.0
2006-09-11 13:00:00,83.39,83.4,83.29,83.3,18000.0,48.1555,48.1613,48.0977,48.1035,18000.0
2006-09-11 13:05:00,83.28,83.28,83.19,83.21,19600.0,48.092,48.092,48.04,48.0515,19600.0
2006-09-11 13:10:00,83.21,83.24,83.11,83.23,37000.0,48.0515,48.0689,47.9938,48.0631,37000.0
2006-09-11 13:15:00,83.21,83.29,83.17,83.29,33900.0,48.0515,48.0977,48.0284,48.0977,33900.0
2006-09-11 13:20:00,83.29,83.43,83.29,83.41,14400.0,48.0977,48.1786,48.0977,48.167,14400.0
2006-09-11 13:25:00,83.38,83.51,83.38,83.42,38200.0,48.1497,48.2248,48.1497,48.1728,38200.0
2006-09-11 13:30:00,83.43,83.44,83.34,83.43,14400.0,48.1786,48.1844,48.1266,48.1786,14400.0
2006-09-11 13:35:00,83.43,83.43,83.38,83.42,15000.0,48.1786,48.1786,48.1497,48.1728,15000.0
2006-09-11 13:40:00,83.42,83.44,83.4,83.44,10500.0,48.1728,48.1844,48.1613,48.1844,10500.0
2006-09-11 13:45:00,83.43,83.43,83.34,83.36,10300.0,48.1786,48.1786,48.1266,48.1382,10300.0
2006-09-11 13:50:00,83.35,83.35,83.3,83.32,5500.0,48.1324,48.1324,48.1035,48.1151,5500.0
2006-09-11 13:55:00,83.32,83.34,83.28,83.28,15000.0,48.1151,48.1266,48.092,48.092,15000.0
2006-09-11 14:00:00,83.28,83.3,83.17,83.18,41500.0,48.092,48.1035,48.0284,48.0342,41500.0
2006-09-11 14:05:00,83.18,83.18,83.06,83.08,20800.0,48.0342,48.0342,47.9649,47.9765,20800.0
2006-09-11 14:10:00,83.08,83.09,83.07,83.07,14100.0,47.9765,47.9822,47.9707,47.9707,14100.0
2006-09-11 14:15:00,83.07,83.07,83.04,83.05,32800.0,47.9707,47.9707,47.9534,47.9591,32800.0
2006-09-11 14:20:00,83.07,83.07,83.0,83.01,18000.0,47.9707,47.9707,47.9303,47.936,18000.0
2006-09-11 14:25:00,83.0,83.0,82.88,82.91,51300.0,47.9303,47.9303,47.861,47.8783,51300.0
2006-09-11 14:30:00,82.91,82.98,82.9,82.97,40900.0,47.8783,47.9187,47.8725,47.9129,40900.0
2006-09-11 14:35:00,82.97,83.02,82.95,82.97,27100.0,47.9129,47.9418,47.9014,47.9129,27100.0
2006-09-11 14:40:00,82.97,82.97,82.88,82.92,19700.0,47.9129,47.9129,47.861,47.8841,19700.0
2006-09-11 14:45:00,82.9,82.93,82.89,82.9,41500.0,47.8725,47.8898,47.8667,47.8725,41500.0
2006-09-11 14:50:00,82.9,82.95,82.9,82.95,27700.0,47.8725,47.9014,47.8725,47.9014,27700.0
2006-09-11 14:55:00,82.95,83.0,82.92,82.99,13700.0,47.9014,47.9303,47.8841,47.9245,13700.0
2006-09-11 15:00:00,83.0,83.0,82.9,82.94,37300.0,47.9303,47.9303,47.8725,47.8956,37300.0
2006-09-11 15:05:00,82.96,83.0,82.91,82.91,24600.0,47.9072,47.9303,47.8783,47.8783,24600.0
2006-09-11 15:10:00,82.91,82.92,82.76,82.76,28300.0,47.8783,47.8841,47.7917,47.7917,28300.0
2006-09-11 15:15:00,82.76,82.77,82.71,82.72,53700.0,47.7917,47.7975,47.7628,47.7686,53700.0
2006-09-11 15:20:00,82.72,82.73,82.63,82.65,34200.0,47.7686,47.7744,47.7166,47.7282,34200.0
2006-09-11 15:25:00,82.65,82.74,82.65,82.69,34200.0,47.7282,47.7801,47.7282,47.7513,34200.0
2006-09-11 15:30:00,82.68,82.7,82.65,82.68,55900.0,47.7455,47.757,47.7282,47.7455,55900.0
2006-09-11 15:35:00,82.68,82.74,82.68,82.69,28000.0,47.7455,47.7801,47.7455,47.7513,28000.0
2006-09-11 15:40:00,82.7,82.7,82.6,82.61,18300.0,47.757,47.757,47.6993,47.7051,18300.0
2006-09-11 15:45:00,82.6,82.65,82.55,82.57,59900.0,47.6993,47.7282,47.6704,47.682,59900.0
2006-09-11 15:50:00,82.58,82.63,82.56,82.58,49000.0,47.6877,47.7166,47.6762,47.6877,49000.0
2006-09-11 15:55:00,82.58,82.76,82.56,82.74,54100.0,47.6877,47.7917,47.6762,47.7801,54100.0
2006-09-12 09:30:00,82.75,82.81,82.75,82.8,48000.0,47.7859,47.8205,47.7859,47.8148,48000.0
2006-09-12 09:35:00,82.8,82.8,82.6,82.67,44200.0,47.8148,47.8148,47.6993,47.7397,44200.0
2006-09-12 09:40:00,82.66,82.69,82.53,82.67,65600.0,47.7339,47.7513,47.6589,47.7397,65600.0
2006-09-12 09:45:00,82.68,82.7,82.57,82.62,66500.0,47.7455,47.757,47.682,47.7108,66500.0
2006-09-12 09:50:00,82.63,82.66,82.34,82.35,80200.0,47.7166,47.7339,47.5491,47.5549,80200.0
2006-09-12 09:55:00,82.34,82.44,82.15,82.15,65500.0,47.5491,47.6069,47.4394,47.4394,65500.0
2006-09-12 10:00:00,82.12,82.23,82.07,82.07,109100.0,47.4221,47.4856,47.3932,47.3932,109100.0
2006-09-12 10:05:00,82.07,82.17,82.05,82.15,42600.0,47.3932,47.451,47.3817,47.4394,42600.0
2006-09-12 10:10:00,82.17,82.23,82.11,82.2,23500.0,47.451,47.4856,47.4163,47.4683,23500.0
2006-09-12 10:15:00,82.21,82.3,82.14,82.29,26200.0,47.4741,47.526,47.4336,47.5203,26200.0
2006-09-12 10:20:00,82.29,82.3,82.22,82.22,23200.0,47.5203,47.526,47.4798,47.4798,23200.0
2006-09-12 10:25:00,82.21,82.27,82.21,82.26,21400.0,47.4741,47.5087,47.4741,47.5029,21400.0
2006-09-12 10:30:00,82.26,82.26,82.19,82.2,21900.0,47.5029,47.5029,47.4625,47.4683,21900.0
2006-09-12 10:35:00,82.2,82.2,82.18,82.2,13100.0,47.4683,47.4683,47.4567,47.4683,13100.0
2006-09-12 10:40:00,82.2,82.35,82.2,82.24,46900.0,47.4683,47.5549,47.4683,47.4914,46900.0
2006-09-12 10:45:00,82.22,82.25,81.97,81.98,85600.0,47.4798,47.4972,47.3355,47.3412,85600.0
2006-09-12 10:50:00,81.98,82.0,81.83,81.84,37300.0,47.3412,47.3528,47.2546,47.2604,37300.0
2006-09-12 10:55:00,81.81,81.84,81.75,81.76,60600.0,47.2431,47.2604,47.2084,47.2142,60600.0
2006-09-12 11:00:00,81.76,81.78,81.67,81.69,75800.0,47.2142,47.2258,47.1622,47.1738,75800.0
2006-09-12 11:05:00,81.69,81.69,81.68,81.69,29600.0,47.1738,47.1738,47.168,47.1738,29600.0
2006-09-12 11:10:00,81.68,81.68,81.6,81.63,64600.0,47.168,47.168,47.1218,47.1391,64600.0
2006-09-12 11:15:00,81.63,81.65,81.59,81.63,28400.0,47.1391,47.1507,47.116,47.1391,28400.0
2006-09-12 11:20:00,81.63,81.65,81.59,81.65,28100.0,47.1391,47.1507,47.116,47.1507,28100.0
2006-09-12 11:25:00,81.65,81.7,81.57,81.7,101400.0,47.1507,47.1796,47.1045,47.1796,101400.0
2006-09-12 11:30:00,81.73,81.94,81.7,81.85,88200.0,47.1969,47.3181,47.1796,47.2662,88200.0
2006-09-12 11:35:00,81.84,81.95,81.81,81.94,39500.0,47.2604,47.3239,47.2431,47.3181,39500.0
2006-09-12 11:40:00,81.93,81.93,81.81,81.83,33400.0,47.3124,47.3124,47.2431,47.2546,33400.0
2006-09-12 11:45:00,81.82,81.84,81.77,81.79,28800.0,47.2489,47.2604,47.22,47.2315,28800.0
2006-09-12 11:50:00,81.79,81.82,81.76,81.82,24500.0,47.2315,47.2489,47.2142,47.2489,24500.0
2006-09-12 11:55:00,81.82,81.82,81.74,81.74,14200.0,47.2489,47.2489,47.2027,47.2027,14200.0
2006-09-12 12:00:00,81.74,81.74,81.63,81.65,23300.0,47.2027,47.2027,47.1391,47.1507,23300.0
2006-09-12 12:05:00,81.66,81.66,81.62,81.62,16000.0,47.1565,47.1565,47.1334,47.1334,16000.0
2006-09-12 12:10:00,81.62,81.62,81.57,81.57,16700.0,47.1334,47.1334,47.1045,47.1045,16700.0
2006-09-12 12:15:00,81.57,81.57,81.47,81.47,34300.0,47.1045,47.1045,47.0467,47.0467,34300.0
2006-09-12 12:20:00,81.46,81.47,81.3,81.31,84700.0,47.041,47.0467,46.9486,46.9543,84700.0
2006-09-12 12:25:00,81.3,81.41,81.25,81.37,37300.0,46.9486,47.0121,46.9197,46.989,37300.0
2006-09-12 12:30:00,81.38,81.45,81.38,81.43,16500.0,46.9948,47.0352,46.9948,47.0236,16500.0
2006-09-12 12:35:00,81.42,81.45,81.4,81.43,30300.0,47.0179,47.0352,47.0063,47.0236,30300.0
2006-09-12 12:40:00,81.43,81.47,81.43,81.47,46600.0,47.0236,47.0467,47.0236,47.0467,46600.0
2006-09-12 12:45:00,81.47,81.52,81.47,81.49,21600.0,47.0467,47.0756,47.0467,47.0583,21600.0
2006-09-12 12:50:00,81.48,81.48,81.36,81.37,30400.0,47.0525,47.0525,46.9832,46.989,30400.0
2006-09-12 12:55:00,81.39,81.4,81.35,81.36,18900.0,47.0005,47.0063,46.9774,46.9832,18900.0
2006-09-12 13:00:00,81.35,81.39,81.33,81.34,24900.0,46.9774,47.0005,46.9659,46.9717,24900.0
2006-09-12 13:05:00,81.34,81.38,81.3,81.37,21600.0,46.9717,46.9948,46.9486,46.989,21600.0
2006-09-12 13:10:00,81.37,81.37,81.31,81.31,32400.0,46.989,46.989,46.9543,46.9543,32400.0
2006-09-12 13:15:00,81.34,81.35,81.31,81.32,18000.0,46.9717,46.9774,46.9543,46.9601,18000.0
2006-09-12 13:20:00,81.32,81.33,81.22,81.22,23300.0,46.9601,46.9659,46.9024,46.9024,23300.0
2006-09-12 13:25:00,81.22,81.3,81.22,81.3,14100.0,46.9024,46.9486,46.9024,46.9486,14100.0
2006-09-12 13:30:00,81.29,81.3,81.24,81.25,37300.0,46.9428,46.9486,46.9139,46.9197,37300.0
2006-09-12 13:35:00,81.23,81.28,81.21,81.21,21200.0,46.9081,46.937,46.8966,46.8966,21200.0
2006-09-12 13:40:00,81.21,81.22,81.16,81.2,40700.0,46.8966,46.9024,46.8677,46.8908,40700.0
2006-09-12 13:45:00,81.2,81.22,81.17,81.21,49100.0,46.8908,46.9024,46.8735,46.8966,49100.0
2006-09-12 13:50:00,81.21,81.3,81.2,81.24,44100.0,46.8966,46.9486,46.8908,46.9139,44100.0
2006-09-12 13:55:00,81.24,81.25,81.17,81.19,18100.0,46.9139,46.9197,46.8735,46.885,18100.0
2006-09-12 14:00:00,81.19,81.23,81.19,81.21,32000.0,46.885,46.9081,46.885,46.8966,32000.0
2006-09-12 14:05:00,81.21,81.26,81.2,81.23,34400.0,46.8966,46.9255,46.8908,46.9081,34400.0
2006-09-12 14:10:00,81.24,81.25,81.22,81.22,28200.0,46.9139,46.9197,46.9024,46.9024,28200.0
2006-09-12 14:15:00,81.22,81.29,81.21,81.25,25800.0,46.9024,46.9428,46.8966,46.9197,25800.0
2006-09-12 14:20:00,81.25,81.25,81.2,81.25,28200.0,46.9197,46.9197,46.8908,46.9197,28200.0
2006-09-12 14:25:00,81.21,81.27,81.21,81.27,17600.0,46.8966,46.9312,46.8966,46.9312,17600.0
2006-09-12 14:30:00,81.27,81.35,81.27,81.3,110400.0,46.9312,46.9774,46.9312,46.9486,110400.0
2006-09-12 14:35:00,81.33,81.33,81.26,81.28,93700.0,46.9659,46.9659,46.9255,46.937,93700.0
2006-09-12 14:40:00,81.28,81.33,81.27,81.27,116200.0,46.937,46.9659,46.9312,46.9312,116200.0
2006-09-12 14:45:00,81.27,81.41,81.27,81.41,78300.0,46.9312,47.0121,46.9312,47.0121,78300.0
2006-09-12 14:50:00,81.41,81.45,81.39,81.42,114800.0,47.0121,47.0352,47.0005,47.0179,114800.0
2006-09-12 14:55:00,81.43,81.53,81.4,81.5,94700.0,47.0236,47.0814,47.0063,47.0641,94700.0
2006-09-12 15:00:00,81.51,81.57,81.5,81.57,47800.0,47.0698,47.1045,47.0641,47.1045,47800.0
2006-09-12 15:05:00,81.56,81.56,81.51,81.53,35900.0,47.0987,47.0987,47.0698,47.0814,35900.0
2006-09-12 15:10:00,81.53,81.55,81.52,81.53,31200.0,47.0814,47.0929,47.0756,47.0814,31200.0
2006-09-12 15:15:00,81.53,81.63,81.53,81.61,45100.0,47.0814,47.1391,47.0814,47.1276,45100.0
2006-09-12 15:20:00,81.61,81.64,81.54,81.62,39100.0,47.1276,47.1449,47.0872,47.1334,39100.0
2006-09-12 15:25:00,81.61,81.67,81.61,81.67,56600.0,47.1276,47.1622,47.1276,47.1622,56600.0
2006-09-12 15:30:00,81.66,81.67,81.62,81.63,45100.0,47.1565,47.1622,47.1334,47.1391,45100.0
2006-09-12 15:35:00,81.63,81.64,81.61,81.62,34400.0,47.1391,47.1449,47.1276,47.1334,34400.0
2006-09-12 15:40:00,81.63,81.63,81.59,81.59,59000.0,47.1391,47.1391,47.116,47.116,59000.0
2006-09-12 15:45:00,81.6,81.63,81.6,81.63,58000.0,47.1218,47.1391,47.1218,47.1391,58000.0
2006-09-12 15:50:00,81.63,81.63,81.58,81.6,57100.0,47.1391,47.1391,47.1103,47.1218,57100.0
2006-09-12 15:55:00,81.59,81.69,81.55,81.66,120300.0,47.116,47.1738,47.0929,47.1565,120300.0
2006-09-13 09:30:00,81.67,81.67,81.26,81.4,41600.0,47.1622,47.1622,46.9255,47.0063,41600.0
2006-09-13 09:35:00,81.34,81.49,81.34,81.41,18400.0,46.9717,47.0583,46.9717,47.0121,18400.0
2006-09-13 09:40:00,81.41,81.62,81.39,81.4,24200.0,47.0121,47.1334,47.0005,47.0063,24200.0
2006-09-13 09:45:00,81.39,81.39,81.2,81.2,21000.0,47.0005,47.0005,46.8908,46.8908,21000.0
2006-09-13 09:50:00,81.19,81.19,80.91,80.96,62700.0,46.885,46.885,46.7234,46.7522,62700.0
2006-09-13 09:55:00,80.96,81.02,80.78,80.84,58600.0,46.7522,46.7869,46.6483,46.6829,58600.0
2006-09-13 10:00:00,80.84,80.96,80.79,80.95,34100.0,46.6829,46.7522,46.6541,46.7464,34100.0
2006-09-13 10:05:00,80.94,81.24,80.91,81.21,65200.0,46.7407,46.9139,46.7234,46.8966,65200.0
2006-09-13 10:10:00,81.21,81.34,81.11,81.3,45500.0,46.8966,46.9717,46.8388,46.9486,45500.0
2006-09-13 10:15:00,81.29,81.47,81.29,81.47,47600.0,46.9428,47.0467,46.9428,47.0467,47600.0
2006-09-13 10:20:00,81.45,81.46,81.29,81.4,57900.0,47.0352,47.041,46.9428,47.0063,57900.0
2006-09-13 10:25:00,81.4,81.47,81.39,81.46,15400.0,47.0063,47.0467,47.0005,47.041,15400.0
2006-09-13 10:30:00,81.46,81.53,81.43,81.52,27800.0,47.041,47.0814,47.0236,47.0756,27800.0
2006-09-13 10:35:00,81.53,81.55,81.37,81.37,23800.0,47.0814,47.0929,46.989,46.989,23800.0
2006-09-13 10:40:00,81.37,81.48,81.37,81.48,16100.0,46.989,47.0525,46.989,47.0525,16100.0
2006-09-13 10:45:00,81.46,81.52,81.43,81.47,16400.0,47.041,47.0756,47.0236,47.0467,16400.0
2006-09-13 10:50:00,81.5,81.51,81.44,81.47,29800.0,47.0641,47.0698,47.0294,47.0467,29800.0
2006-09-13 10:55:00,81.48,81.52,81.47,81.5,29700.0,47.0525,47.0756,47.0467,47.0641,29700.0
2006-09-13 11:00:00,81.5,81.53,81.44,81.44,28200.0,47.0641,47.0814,47.0294,47.0294,28200.0
2006-09-13 11:05:00,81.44,81.5,81.44,81.5,14500.0,47.0294,47.0641,47.0294,47.0641,14500.0
2006-09-13 11:10:00,81.5,81.53,81.45,81.49,18600.0,47.0641,47.0814,47.0352,47.0583,18600.0
2006-09-13 11:15:00,81.48,81.53,81.45,81.47,19600.0,47.0525,47.0814,47.0352,47.0467,19600.0
2006-09-13 11:20:00,81.48,81.48,81.39,81.39,12400.0,47.0525,47.0525,47.0005,47.0005,12400.0
2006-09-13 11:25:00,81.4,81.42,81.28,81.33,22500.0,47.0063,47.0179,46.937,46.9659,22500.0
2006-09-13 11:30:00,81.3,81.39,81.29,81.39,18600.0,46.9486,47.0005,46.9428,47.0005,18600.0
2006-09-13 11:35:00,81.42,81.48,81.39,81.47,17100.0,47.0179,47.0525,47.0005,47.0467,17100.0
2006-09-13 11:40:00,81.46,81.48,81.35,81.36,94800.0,47.041,47.0525,46.9774,46.9832,94800.0
2006-09-13 11:45:00,81.35,81.4,81.33,81.4,10100.0,46.9774,47.0063,46.9659,47.0063,10100.0
2006-09-13 11:50:00,81.39,81.48,81.39,81.48,24700.0,47.0005,47.0525,47.0005,47.0525,24700.0
2006-09-13 11:55:00,81.48,81.49,81.46,81.48,12400.0,47.0525,47.0583,47.041,47.0525,12400.0
2006-09-13 12:00:00,81.48,81.5,81.46,81.47,14600.0,47.0525,47.0641,47.041,47.0467,14600.0
2006-09-13 12:05:00,81.45,81.52,81.44,81.5,14900.0,47.0352,47.0756,47.0294,47.0641,14900.0
2006-09-13 12:10:00,81.5,81.53,81.48,81.53,16000.0,47.0641,47.0814,47.0525,47.0814,16000.0
2006-09-13 12:15:00,81.53,81.6,81.53,81.6,26200.0,47.0814,47.1218,47.0814,47.1218,26200.0
2006-09-13 12:20:00,81.6,81.65,81.57,81.57,30600.0,47.1218,47.1507,47.1045,47.1045,30600.0
2006-09-13 12:25:00,81.58,81.6,81.56,81.6,5400.0,47.1103,47.1218,47.0987,47.1218,5400.0
2006-09-13 12:30:00,81.6,81.6,81.54,81.55,11300.0,47.1218,47.1218,47.0872,47.0929,11300.0
2006-09-13 12:35:00,81.56,81.58,81.51,81.55,16800.0,47.0987,47.1103,47.0698,47.0929,16800.0
2006-09-13 12:40:00,81.58,81.59,81.55,81.58,11800.0,47.1103,47.116,47.0929,47.1103,11800.0
2006-09-13 12:45:00,81.57,81.57,81.5,81.53,10300.0,47.1045,47.1045,47.0641,47.0814,10300.0
2006-09-13 12:50:00,81.5,81.59,81.5,81.59,24900.0,47.0641,47.116,47.0641,47.116,24900.0
2006-09-13 12:55:00,81.6,81.61,81.55,81.58,13200.0,47.1218,47.1276,47.0929,47.1103,13200.0
2006-09-13 13:00:00,81.57,81.57,81.52,81.53,9300.0,47.1045,47.1045,47.0756,47.0814,9300.0
2006-09-13 13:05:00,81.53,81.55,81.5,81.55,9200.0,47.0814,47.0929,47.0641,47.0929,9200.0
2006-09-13 13:10:00,81.52,81.55,81.52,81.53,11300.0,47.0756,47.0929,47.0756,47.0814,11300.0
2006-09-13 13:15:00,81.53,81.56,81.5,81.51,7900.0,47.0814,47.0987,47.0641,47.0698,7900.0
2006-09-13 13:20:00,81.51,81.53,81.5,81.51,11700.0,47.0698,47.0814,47.0641,47.0698,11700.0
2006-09-13 13:25:00,81.52,81.52,81.46,81.49,48900.0,47.0756,47.0756,47.041,47.0583,48900.0
2006-09-13 13:30:00,81.48,81.52,81.47,81.5,18100.0,47.0525,47.0756,47.0467,47.0641,18100.0
2006-09-13 13:35:00,81.5,81.54,81.48,81.49,17700.0,47.0641,47.0872,47.0525,47.0583,17700.0
2006-09-13 13:40:00,81.49,81.51,81.49,81.5,10600.0,47.0583,47.0698,47.0583,47.0641,10600.0
2006-09-13 13:45:00,81.5,81.52,81.47,81.51,10400.0,47.0641,47.0756,47.0467,47.0698,10400.0
2006-09-13 13:50:00,81.51,81.53,81.47,81.49,25800.0,47.0698,47.0814,47.0467,47.0583,25800.0
2006-09-13 13:55:00,81.5,81.53,81.5,81.53,11300.0,47.0641,47.0814,47.0641,47.0814,11300.0
2006-09-13 14:00:00,81.51,81.67,81.5,81.61,57900.0,47.0698,47.1622,47.0641,47.1276,57900.0
2006-09-13 14:05:00,81.61,81.66,81.54,81.65,19500.0,47.1276,47.1565,47.0872,47.1507,19500.0
2006-09-13 14:10:00,81.65,81.75,81.64,81.75,37400.0,47.1507,47.2084,47.1449,47.2084,37400.0
2006-09-13 14:15:00,81.76,81.86,81.76,81.76,64800.0,47.2142,47.272,47.2142,47.2142,64800.0
2006-09-13 14:20:00,81.77,81.8,81.74,81.76,21700.0,47.22,47.2373,47.2027,47.2142,21700.0
2006-09-13 14:25:00,81.76,81.77,81.73,81.76,22700.0,47.2142,47.22,47.1969,47.2142,22700.0
2006-09-13 14:30:00,81.76,81.8,81.65,81.75,82500.0,47.2142,47.2373,47.1507,47.2084,82500.0
2006-09-13 14:35:00,81.76,81.93,81.76,81.93,27300.0,47.2142,47.3124,47.2142,47.3124,27300.0
2006-09-13 14:40:00,81.92,82.0,81.92,81.93,35400.0,47.3066,47.3528,47.3066,47.3124,35400.0
2006-09-13 14:45:00,81.93,82.0,81.9,82.0,23700.0,47.3124,47.3528,47.295,47.3528,23700.0
2006-09-13 14:50:00,82.0,82.11,82.0,82.11,20400.0,47.3528,47.4163,47.3528,47.4163,20400.0
2006-09-13 14:55:00,82.14,82.34,82.12,82.34,44800.0,47.4336,47.5491,47.4221,47.5491,44800.0
2006-09-13 15:00:00,82.31,82.32,82.12,82.13,18700.0,47.5318,47.5376,47.4221,47.4279,18700.0
2006-09-13 15:05:00,82.11,82.11,81.99,81.99,21100.0,47.4163,47.4163,47.347,47.347,21100.0
2006-09-13 15:10:00,81.99,82.02,81.88,81.9,19200.0,47.347,47.3643,47.2835,47.295,19200.0
2006-09-13 15:15:00,81.91,82.05,81.9,82.05,21000.0,47.3008,47.3817,47.295,47.3817,21000.0
2006-09-13 15:20:00,82.04,82.05,82.0,82.02,20400.0,47.3759,47.3817,47.3528,47.3643,20400.0
2006-09-13 15:25:00,82.01,82.15,82.01,82.1,18500.0,47.3586,47.4394,47.3586,47.4105,18500.0
2006-09-13 15:30:00,82.12,82.2,82.07,82.19,27900.0,47.4221,47.4683,47.3932,47.4625,27900.0
2006-09-13 15:35:00,82.19,82.22,82.15,82.22,28100.0,47.4625,47.4798,47.4394,47.4798,28100.0
2006-09-13 15:40:00,82.21,82.23,82.12,82.16,28800.0,47.4741,47.4856,47.4221,47.4452,28800.0
2006-09-13 15:45:00,82.16,82.33,82.16,82.31,41700.0,47.4452,47.5434,47.4452,47.5318,41700.0
2006-09-13 15:50:00,82.31,82.31,82.15,82.2,27900.0,47.5318,47.5318,47.4394,47.4683,27900.0
2006-09-13 15:55:00,82.18,82.2,82.15,82.2,32100.0,47.4567,47.4683,47.4394,47.4683,32100.0
2006-09-14 09:30:00,82.25,82.59,82.25,82.42,46500.0,47.4972,47.6935,47.4972,47.5953,46500.0
2006-09-14 09:35:00,82.4,82.45,82.25,82.38,54100.0,47.5838,47.6127,47.4972,47.5722,54100.0
2006-09-14 09:40:00,82.36,82.43,82.26,82.3,27600.0,47.5607,47.6011,47.5029,47.526,27600.0
2006-09-14 09:45:00,82.3,82.35,82.26,82.27,44500.0,47.526,47.5549,47.5029,47.5087,44500.0
2006-09-14 09:50:00,82.27,82.34,82.25,82.34,27500.0,47.5087,47.5491,47.4972,47.5491,27500.0
2006-09-14 09:55:00,82.36,82.45,82.25,82.29,11500.0,47.5607,47.6127,47.4972,47.5203,11500.0
2006-09-14 10:00:00,82.28,82.36,82.15,82.15,30500.0,47.5145,47.5607,47.4394,47.4394,30500.0
2006-09-14 10:05:00,82.15,82.24,82.04,82.15,21100.0,47.4394,47.4914,47.3759,47.4394,21100.0
2006-09-14 10:10:00,82.15,82.24,82.11,82.14,12100.0,47.4394,47.4914,47.4163,47.4336,12100.0
2006-09-14 10:15:00,82.14,82.35,82.13,82.35,9300.0,47.4336,47.5549,47.4279,47.5549,9300.0
2006-09-14 10:20:00,82.38,82.43,82.36,82.38,19000.0,47.5722,47.6011,47.5607,47.5722,19000.0
2006-09-14 10:25:00,82.35,82.37,82.24,82.25,18100.0,47.5549,47.5665,47.4914,47.4972,18100.0
2006-09-14 10:30:00,82.26,82.43,82.26,82.43,25300.0,47.5029,47.6011,47.5029,47.6011,25300.0
2006-09-14 10:35:00,82.44,82.53,82.43,82.52,28100.0,47.6069,47.6589,47.6011,47.6531,28100.0
2006-09-14 10:40:00,82.55,82.64,82.53,82.56,15500.0,47.6704,47.7224,47.6589,47.6762,15500.0
2006-09-14 10:45:00,82.53,82.69,82.53,82.69,29600.0,47.6589,47.7513,47.6589,47.7513,29600.0
2006-09-14 10:50:00,82.68,82.87,82.61,82.84,75200.0,47.7455,47.8552,47.7051,47.8379,75200.0
2006-09-14 10:55:00,82.86,82.93,82.78,82.84,30300.0,47.8494,47.8898,47.8032,47.8379,30300.0
2006-09-14 11:00:00,82.83,82.93,82.75,82.87,20900.0,47.8321,47.8898,47.7859,47.8552,20900.0
2006-09-14 11:05:00,82.86,82.87,82.81,82.86,26300.0,47.8494,47.8552,47.8205,47.8494,26300.0
2006-09-14 11:10:00,82.85,82.93,82.84,82.92,17200.0,47.8436,47.8898,47.8379,47.8841,17200.0
2006-09-14 11:15:00,82.93,82.93,82.88,82.89,10200.0,47.8898,47.8898,47.861,47.8667,10200.0
2006-09-14 11:20:00,82.88,82.96,82.87,82.94,19700.0,47.861,47.9072,47.8552,47.8956,19700.0
2006-09-14 11:25:00,82.94,82.98,82.89,82.91,22000.0,47.8956,47.9187,47.8667,47.8783,22000.0
2006-09-14 11:30:00,82.9,82.93,82.86,82.91,17800.0,47.8725,47.8898,47.8494,47.8783,17800.0
2006-09-14 11:35:00,82.92,82.94,82.83,82.92,16800.0,47.8841,47.8956,47.8321,47.8841,16800.0
2006-09-14 11:40:00,82.93,82.95,82.91,82.92,9700.0,47.8898,47.9014,47.8783,47.8841,9700.0
2006-09-14 11:45:00,82.91,82.93,82.81,82.86,11000.0,47.8783,47.8898,47.8205,47.8494,11000.0
2006-09-14 11:50:00,82.86,82.9,82.86,82.9,9800.0,47.8494,47.8725,47.8494,47.8725,9800.0
2006-09-14 11:55:00,82.9,82.93,82.88,82.89,10400.0,47.8725,47.8898,47.861,47.8667,10400.0
2006-09-14 12:00:00,82.9,82.94,82.87,82.87,9300.0,47.8725,47.8956,47.8552,47.8552,9300.0
2006-09-14 12:05:00,82.88,82.88,82.73,82.78,17000.0,47.861,47.861,47.7744,47.8032,17000.0
2006-09-14 12:10:00,82.78,82.92,82.78,82.88,8600.0,47.8032,47.8841,47.8032,47.861,8600.0
2006-09-14 12:15:00,82.84,82.98,82.83,82.97,41000.0,47.8379,47.9187,47.8321,47.9129,41000.0
2006-09-14 12:20:00,82.97,82.98,82.87,82.98,21500.0,47.9129,47.9187,47.8552,47.9187,21500.0
2006-09-14 12:25:00,82.97,83.0,82.92,82.95,10400.0,47.9129,47.9303,47.8841,47.9014,10400.0
2006-09-14 12:30:00,82.95,83.01,82.92,82.99,13700.0,47.9014,47.936,47.8841,47.9245,13700.0
2006-09-14 12:35:00,83.0,83.03,82.97,82.99,14100.0,47.9303,47.9476,47.9129,47.9245,14100.0
2006-09-14 12:40:00,82.98,83.0,82.96,82.96,13300.0,47.9187,47.9303,47.9072,47.9072,13300.0
2006-09-14 12:45:00,82.96,83.0,82.96,83.0,6600.0,47.9072,47.9303,47.9072,47.9303,6600.0
2006-09-14 12:50:00,83.02,83.09,83.0,83.04,15600.0,47.9418,47.9822,47.9303,47.9534,15600.0
2006-09-14 12:55:00,83.06,83.14,83.05,83.14,8000.0,47.9649,48.0111,47.9591,48.0111,8000.0
2006-09-14 13:00:00,83.11,83.12,83.01,83.09,20000.0,47.9938,47.9996,47.936,47.9822,20000.0
2006-09-14 13:05:00,83.1,83.15,83.07,83.15,20800.0,47.988,48.0169,47.9707,48.0169,20800.0
2006-09-14 13:10:00,83.17,83.28,83.15,83.28,47400.0,48.0284,48.092,48.0169,48.092,47400.0
2006-09-14 13:15:00,83.26,83.28,83.14,83.14,14800.0,48.0804,48.092,48.0111,48.0111,14800.0
2006-09-14 13:20:00,83.15,83.19,83.1,83.18,11100.0,48.0169,48.04,47.988,48.0342,11100.0
2006-09-14 13:25:00,83.19,83.19,83.13,83.15,12600.0,48.04,48.04,48.0053,48.0169,12600.0
2006-09-14 13:30:00,83.15,83.23,83.13,83.18,6400.0,48.0169,48.0631,48.0053,48.0342,6400.0
2006-09-14 13:35:00,83.18,83.18,83.07,83.07,9200.0,48.0342,48.0342,47.9707,47.9707,9200.0
2006-09-14 13:40:00,83.07,83.08,83.04,83.05,13500.0,47.9707,47.9765,47.9534,47.9591,13500.0
2006-09-14 13:45:00,83.05,83.12,83.04,83.06,15100.0,47.9591,47.9996,47.9534,47.9649,15100.0
2006-09-14 13:50:00,83.06,83.06,82.98,83.02,14800.0,47.9649,47.9649,47.9187,47.9418,14800.0
2006-09-14 13:55:00,83.02,83.04,82.96,82.98,11700.0,47.9418,47.9534,47.9072,47.9187,11700.0
2006-09-14 14:00:00,82.98,82.98,82.9,82.92,12800.0,47.9187,47.9187,47.8725,47.8841,12800.0
2006-09-14 14:05:00,82.92,82.92,82.86,82.88,13900.0,47.8841,47.8841,47.8494,47.861,13900.0
2006-09-14 14:10:00,82.88,83.06,82.87,83.04,14200.0,47.861,47.9649,47.8552,47.9534,14200.0
2006-09-14 14:15:00,83.03,83.05,82.99,83.0,19900.0,47.9476,47.9591,47.9245,47.9303,19900.0
2006-09-14 14:20:00,83.0,83.0,82.91,82.91,10900.0,47.9303,47.9303,47.8783,47.8783,10900.0
2006-09-14 14:25:00,82.91,82.92,82.77,82.8,15700.0,47.8783,47.8841,47.7975,47.8148,15700.0
2006-09-14 14:30:00,82.8,82.89,82.8,82.86,19700.0,47.8148,47.8667,47.8148,47.8494,19700.0
2006-09-14 14:35:00,82.86,82.86,82.69,82.73,20000.0,47.8494,47.8494,47.7513,47.7744,20000.0
2006-09-14 14:40:00,82.74,82.81,82.67,82.68,12700.0,47.7801,47.8205,47.7397,47.7455,12700.0
2006-09-14 14:45:00,82.68,82.76,82.63,82.75,14100.0,47.7455,47.7917,47.7166,47.7859,14100.0
2006-09-14 14:50:00,82.75,82.81,82.71,82.78,10300.0,47.7859,47.8205,47.7628,47.8032,10300.0
2006-09-14 14:55:00,82.77,82.78,82.73,82.73,7600.0,47.7975,47.8032,47.7744,47.7744,7600.0
2006-09-14 15:00:00,82.73,82.74,82.69,82.7,8100.0,47.7744,47.7801,47.7513,47.757,8100.0
2006-09-14 15:05:00,82.69,82.7,82.65,82.68,19000.0,47.7513,47.757,47.7282,47.7455,19000.0
2006-09-14 15:10:00,82.65,82.68,82.54,82.57,19200.0,47.7282,47.7455,47.6646,47.682,19200.0
2006-09-14 15:15:00,82.6,82.6,82.54,82.58,9900.0,47.6993,47.6993,47.6646,47.6877,9900.0
2006-09-14 15:20:00,82.58,82.61,82.55,82.58,5900.0,47.6877,47.7051,47.6704,47.6877,5900.0
2006-09-14 15:25:00,82.57,82.57,82.49,82.51,11000.0,47.682,47.682,47.6358,47.6473,11000.0
2006-09-14 15:30:00,82.53,82.54,82.5,82.53,7400.0,47.6589,47.6646,47.6415,47.6589,7400.0
2006-09-14 15:35:00,82.54,82.62,82.54,82.62,20400.0,47.6646,47.7108,47.6646,47.7108,20400.0
2006-09-14 15:40:00,82.63,82.75,82.63,82.7,13300.0,47.7166,47.7859,47.7166,47.757,13300.0
2006-09-14 15:45:00,82.71,82.77,82.69,82.77,10800.0,47.7628,47.7975,47.7513,47.7975,10800.0
2006-09-14 15:50:00,82.77,82.81,82.76,82.78,24800.0,47.7975,47.8205,47.7917,47.8032,24800.0
2006-09-14 15:55:00,82.78,82.78,82.69,82.7,12100.0,47.8032,47.8032,47.7513,47.757,12100.0
2006-09-15 09:30:00,83.05,83.23,83.0,83.23,297200.0,47.9591,48.0631,47.9303,48.0631,297200.0
2006-09-15 09:35:00,83.15,83.23,83.14,83.16,6700.0,48.0169,48.0631,48.0111,48.0227,6700.0
2006-09-15 09:40:00,83.17,83.21,83.07,83.16,14900.0,48.0284,48.0515,47.9707,48.0227,14900.0
2006-09-15 09:45:00,83.14,83.24,82.93,83.2,16700.0,48.0111,48.0689,47.8898,48.0458,16700.0
2006-09-15 09:50:00,83.2,83.24,83.15,83.21,14900.0,48.0458,48.0689,48.0169,48.0515,14900.0
2006-09-15 09:55:00,83.21,83.24,83.15,83.22,16300.0,48.0515,48.0689,48.0169,48.0573,16300.0
2006-09-15 10:00:00,83.22,83.24,83.09,83.23,11600.0,48.0573,48.0689,47.9822,48.0631,11600.0
2006-09-15 10:05:00,83.23,83.37,83.19,83.35,29800.0,48.0631,48.1439,48.04,48.1324,29800.0
2006-09-15 10:10:00,83.37,83.38,83.23,83.27,17800.0,48.1439,48.1497,48.0631,48.0862,17800.0
2006-09-15 10:15:00,83.27,83.43,83.27,83.43,36900.0,48.0862,48.1786,48.0862,48.1786,36900.0
2006-09-15 10:20:00,83.43,83.5,83.41,83.44,30300.0,48.1786,48.219,48.167,48.1844,30300.0
2006-09-15 10:25:00,83.41,83.44,83.3,83.31,11400.0,48.167,48.1844,48.1035,48.1093,11400.0
2006-09-15 10:30:00,83.3,83.37,83.21,83.37,17300.0,48.1035,48.1439,48.0515,48.1439,17300.0
2006-09-15 10:35:00,83.36,83.37,83.19,83.19,22500.0,48.1382,48.1439,48.04,48.04,22500.0
2006-09-15 10:40:00,83.19,83.21,83.14,83.15,8100.0,48.04,48.0515,48.0111,48.0169,8100.0
2006-09-15 10:45:00,83.15,83.19,83.09,83.14,14600.0,48.0169,48.04,47.9822,48.0111,14600.0
2006-09-15 10:50:00,83.17,83.21,83.13,83.16,27300.0,48.0284,48.0515,48.0053,48.0227,27300.0
2006-09-15 10:55:00,83.17,83.24,83.13,83.2,19600.0,48.0284,48.0689,48.0053,48.0458,19600.0
2006-09-15 11:00:00,83.2,83.23,83.15,83.22,20100.0,48.0458,48.0631,48.0169,48.0573,20100.0
2006-09-15 11:05:00,83.19,83.23,83.16,83.18,12600.0,48.04,48.0631,48.0227,48.0342,12600.0
2006-09-15 11:10:00,83.17,83.18,83.08,83.16,19700.0,48.0284,48.0342,47.9765,48.0227,19700.0
2006-09-15 11:15:00,83.16,83.19,82.98,82.98,13900.0,48.0227,48.04,47.9187,47.9187,13900.0
2006-09-15 11:20:00,82.98,83.02,82.79,82.84,18300.0,47.9187,47.9418,47.809,47.8379,18300.0
2006-09-15 11:25:00,82.84,82.93,82.84,82.89,28900.0,47.8379,47.8898,47.8379,47.8667,28900.0
2006-09-15 11:30:00,82.88,83.03,82.84,83.03,19100.0,47.861,47.9476,47.8379,47.9476,19100.0
2006-09-15 11:35:00,83.05,83.16,82.9,83.02,27100.0,47.9591,48.0227,47.8725,47.9418,27100.0
2006-09-15 11:40:00,83.01,83.03,82.95,82.97,44600.0,47.936,47.9476,47.9014,47.9129,44600.0
2006-09-15 11:45:00,82.99,83.1,82.91,83.1,15900.0,47.9245,47.988,47.8783,47.988,15900.0
2006-09-15 11:50:00,83.12,83.12,83.0,83.05,11000.0,47.9996,47.9996,47.9303,47.9591,11000.0
2006-09-15 11:55:00,83.04,83.08,82.98,83.0,7800.0,47.9534,47.9765,47.9187,47.9303,7800.0
2006-09-15 12:00:00,82.98,82.99,82.9,82.95,9800.0,47.9187,47.9245,47.8725,47.9014,9800.0
2006-09-15 12:05:00,82.93,82.96,82.93,82.95,62300.0,47.8898,47.9072,47.8898,47.9014,62300.0
2006-09-15 12:10:00,82.96,83.32,82.96,83.28,60800.0,47.9072,48.1151,47.9072,48.092,60800.0
2006-09-15 12:15:00,83.28,83.28,83.18,83.21,20500.0,48.092,48.092,48.0342,48.0515,20500.0
2006-09-15 12:20:00,83.19,83.2,83.1,83.18,12900.0,48.04,48.0458,47.988,48.0342,12900.0
2006-09-15 12:25:00,83.18,83.18,83.08,83.08,3500.0,48.0342,48.0342,47.9765,47.9765,3500.0
2006-09-15 12:30:00,83.1,83.1,82.99,83.03,3400.0,47.988,47.988,47.9245,47.9476,3400.0
2006-09-15 12:35:00,82.97,83.25,82.92,82.92,106300.0,47.9129,48.0746,47.8841,47.8841,106300.0
2006-09-15 12:40:00,82.92,82.94,82.9,82.92,7300.0,47.8841,47.8956,47.8725,47.8841,7300.0
2006-09-15 12:45:00,82.92,83.02,82.92,82.98,8600.0,47.8841,47.9418,47.8841,47.9187,8600.0
2006-09-15 12:50:00,82.98,83.01,82.95,83.01,6400.0,47.9187,47.936,47.9014,47.936,6400.0
2006-09-15 12:55:00,83.02,83.02,82.95,82.96,5900.0,47.9418,47.9418,47.9014,47.9072,5900.0
2006-09-15 13:00:00,82.96,82.96,82.95,82.96,6900.0,47.9072,47.9072,47.9014,47.9072,6900.0
2006-09-15 13:05:00,82.96,82.96,82.92,82.93,7800.0,47.9072,47.9072,47.8841,47.8898,7800.0
2006-09-15 13:10:00,82.93,82.96,82.91,82.95,11900.0,47.8898,47.9072,47.8783,47.9014,11900.0
2006-09-15 13:15:00,82.96,83.01,82.93,82.98,9400.0,47.9072,47.936,47.8898,47.9187,9400.0
2006-09-15 13:20:00,82.98,83.0,82.94,83.0,3200.0,47.9187,47.9303,47.8956,47.9303,3200.0
2006-09-15 13:25:00,83.0,83.0,82.9,82.91,19700.0,47.9303,47.9303,47.8725,47.8783,19700.0
2006-09-15 13:30:00,82.91,82.92,82.9,82.92,3500.0,47.8783,47.8841,47.8725,47.8841,3500.0
2006-09-15 13:35:00,82.92,83.07,82.9,83.02,37100.0,47.8841,47.9707,47.8725,47.9418,37100.0
2006-09-15 13:40:00,82.99,83.13,82.97,83.13,11300.0,47.9245,48.0053,47.9129,48.0053,11300.0
2006-09-15 13:45:00,83.14,83.21,83.11,83.13,16400.0,48.0111,48.0515,47.9938,48.0053,16400.0
2006-09-15 13:50:00,83.13,83.2,83.08,83.16,32600.0,48.0053,48.0458,47.9765,48.0227,32600.0
2006-09-15 13:55:00,83.16,83.16,83.08,83.08,13000.0,48.0227,48.0227,47.9765,47.9765,13000.0
2006-09-15 14:00:00,83.08,83.08,82.99,82.99,7100.0,47.9765,47.9765,47.9245,47.9245,7100.0
2006-09-15 14:05:00,82.98,83.0,82.92,82.93,8200.0,47.9187,47.9303,47.8841,47.8898,8200.0
2006-09-15 14:10:00,82.93,83.11,82.93,83.1,26700.0,47.8898,47.9938,47.8898,47.988,26700.0
2006-09-15 14:15:00,83.1,83.1,82.92,82.94,10300.0,47.988,47.988,47.8841,47.8956,10300.0
2006-09-15 14:20:00,82.92,82.93,82.84,82.84,9200.0,47.8841,47.8898,47.8379,47.8379,9200.0
2006-09-15 14:25:00,82.84,82.86,82.82,82.84,6800.0,47.8379,47.8494,47.8263,47.8379,6800.0
2006-09-15 14:30:00,82.83,82.9,82.83,82.89,11300.0,47.8321,47.8725,47.8321,47.8667,11300.0
2006-09-15 14:35:00,82.88,82.97,82.88,82.91,16200.0,47.861,47.9129,47.861,47.8783,16200.0
2006-09-15 14:40:00,82.94,82.97,82.91,82.94,11600.0,47.8956,47.9129,47.8783,47.8956,11600.0
2006-09-15 14:45:00,82.94,82.97,82.92,82.95,16900.0,47.8956,47.9129,47.8841,47.9014,16900.0
2006-09-15 14:50:00,82.95,82.99,82.93,82.95,11300.0,47.9014,47.9245,47.8898,47.9014,11300.0
2006-09-15 14:55:00,82.94,82.96,82.93,82.95,13700.0,47.8956,47.9072,47.8898,47.9014,13700.0
2006-09-15 15:00:00,82.95,82.97,82.94,82.94,173800.0,47.9014,47.9129,47.8956,47.8956,173800.0
2006-09-15 15:05:00,82.95,82.97,82.94,82.94,16800.0,47.9014,47.9129,47.8956,47.8956,16800.0
2006-09-15 15:10:00,82.95,82.98,82.9,82.95,19800.0,47.9014,47.9187,47.8725,47.9014,19800.0
2006-09-15 15:15:00,82.95,83.0,82.93,82.98,12800.0,47.9014,47.9303,47.8898,47.9187,12800.0
2006-09-15 15:20:00,82.99,83.0,82.96,82.99,17800.0,47.9245,47.9303,47.9072,47.9245,17800.0
2006-09-15 15:25:00,82.98,83.02,82.98,82.98,71100.0,47.9187,47.9418,47.9187,47.9187,71100.0
2006-09-15 15:30:00,82.98,82.98,82.94,82.95,63000.0,47.9187,47.9187,47.8956,47.9014,63000.0
2006-09-15 15:35:00,82.94,82.99,82.89,82.95,29000.0,47.8956,47.9245,47.8667,47.9014,29000.0
2006-09-15 15:40:00,82.95,83.0,82.9,82.94,27900.0,47.9014,47.9303,47.8725,47.8956,27900.0
2006-09-15 15:45:00,82.95,82.97,82.93,82.95,16700.0,47.9014,47.9129,47.8898,47.9014,16700.0
2006-09-15 15:50:00,82.94,83.01,82.93,82.99,214900.0,47.8956,47.936,47.8898,47.9245,214900.0
2006-09-15 15:55:00,83.0,83.03,82.96,83.0,131600.0,47.9303,47.9476,47.9072,47.9303,131600.0
2006-09-18 09:30:00,83.25,83.25,82.79,82.83,52100.0,48.0746,48.0746,47.809,47.8321,52100.0
2006-09-18 09:35:00,82.83,82.84,82.38,82.39,16400.0,47.8321,47.8379,47.5722,47.578,16400.0
2006-09-18 09:40:00,82.37,82.86,82.37,82.63,20400.0,47.5665,47.8494,47.5665,47.7166,20400.0
2006-09-18 09:45:00,82.64,82.73,82.64,82.69,26200.0,47.7224,47.7744,47.7224,47.7513,26200.0
2006-09-18 09:50:00,82.69,82.69,82.53,82.53,21100.0,47.7513,47.7513,47.6589,47.6589,21100.0
2006-09-18 09:55:00,82.54,82.7,82.52,82.52,28500.0,47.6646,47.757,47.6531,47.6531,28500.0
2006-09-18 10:00:00,82.54,82.73,82.52,82.68,38200.0,47.6646,47.7744,47.6531,47.7455,38200.0
2006-09-18 10:05:00,82.67,82.77,82.53,82.69,43500.0,47.7397,47.7975,47.6589,47.7513,43500.0
2006-09-18 10:10:00,82.69,82.8,82.64,82.78,42500.0,47.7513,47.8148,47.7224,47.8032,42500.0
2006-09-18 10:15:00,82.81,82.95,82.74,82.74,23700.0,47.8205,47.9014,47.7801,47.7801,23700.0
2006-09-18 10:20:00,82.73,82.73,82.56,82.57,17100.0,47.7744,47.7744,47.6762,47.682,17100.0
2006-09-18 10:25:00,82.57,82.64,82.56,82.57,18900.0,47.682,47.7224,47.6762,47.682,18900.0
2006-09-18 10:30:00,82.57,82.58,82.48,82.58,16400.0,47.682,47.6877,47.63,47.6877,16400.0
2006-09-18 10:35:00,82.58,82.65,82.5,82.65,22600.0,47.6877,47.7282,47.6415,47.7282,22600.0
2006-09-18 10:40:00,82.61,82.64,82.54,82.56,11100.0,47.7051,47.7224,47.6646,47.6762,11100.0
2006-09-18 10:45:00,82.55,82.64,82.55,82.57,19800.0,47.6704,47.7224,47.6704,47.682,19800.0
2006-09-18 10:50:00,82.56,82.56,82.46,82.46,7100.0,47.6762,47.6762,47.6184,47.6184,7100.0
2006-09-18 10:55:00,82.47,82.56,82.46,82.52,121700.0,47.6242,47.6762,47.6184,47.6531,121700.0
2006-09-18 11:00:00,82.52,82.53,82.42,82.44,125900.0,47.6531,47.6589,47.5953,47.6069,125900.0
2006-09-18 11:05:00,82.45,82.56,82.44,82.56,11600.0,47.6127,47.6762,47.6069,47.6762,11600.0
2006-09-18 11:10:00,82.57,82.62,82.56,82.56,16500.0,47.682,47.7108,47.6762,47.6762,16500.0
2006-09-18 11:15:00,82.55,82.56,82.54,82.55,9400.0,47.6704,47.6762,47.6646,47.6704,9400.0
2006-09-18 11:20:00,82.55,82.55,82.5,82.5,21300.0,47.6704,47.6704,47.6415,47.6415,21300.0
2006-09-18 11:25:00,82.5,82.54,82.41,82.54,44800.0,47.6415,47.6646,47.5896,47.6646,44800.0
2006-09-18 11:30:00,82.54,82.58,82.5,82.55,6900.0,47.6646,47.6877,47.6415,47.6704,6900.0
2006-09-18 11:35:00,82.53,82.58,82.53,82.56,6900.0,47.6589,47.6877,47.6589,47.6762,6900.0
2006-09-18 11:40:00,82.56,82.58,82.53,82.58,11300.0,47.6762,47.6877,47.6589,47.6877,11300.0
2006-09-18 11:45:00,82.58,82.71,82.58,82.69,19600.0,47.6877,47.7628,47.6877,47.7513,19600.0
2006-09-18 11:50:00,82.7,82.72,82.68,82.7,14400.0,47.757,47.7686,47.7455,47.757,14400.0
2006-09-18 11:55:00,82.68,82.71,82.61,82.63,9700.0,47.7455,47.7628,47.7051,47.7166,9700.0
2006-09-18 12:00:00,82.61,82.63,82.58,82.6,9400.0,47.7051,47.7166,47.6877,47.6993,9400.0
2006-09-18 12:05:00,82.6,82.6,82.57,82.57,11800.0,47.6993,47.6993,47.682,47.682,11800.0
2006-09-18 12:10:00,82.57,82.57,82.43,82.43,10200.0,47.682,47.682,47.6011,47.6011,10200.0
2006-09-18 12:15:00,82.43,82.44,82.33,82.38,14900.0,47.6011,47.6069,47.5434,47.5722,14900.0
2006-09-18 12:20:00,82.38,82.4,82.33,82.4,13600.0,47.5722,47.5838,47.5434,47.5838,13600.0
2006-09-18 12:25:00,82.39,82.39,82.35,82.38,10200.0,47.578,47.578,47.5549,47.5722,10200.0
2006-09-18 12:30:00,82.37,82.38,82.34,82.38,9600.0,47.5665,47.5722,47.5491,47.5722,9600.0
2006-09-18 12:35:00,82.38,82.38,82.28,82.32,14400.0,47.5722,47.5722,47.5145,47.5376,14400.0
2006-09-18 12:40:00,82.32,82.33,82.29,82.3,8000.0,47.5376,47.5434,47.5203,47.526,8000.0
2006-09-18 12:45:00,82.3,82.5,82.3,82.41,15000.0,47.526,47.6415,47.526,47.5896,15000.0
2006-09-18 12:50:00,82.41,82.48,82.38,82.48,15700.0,47.5896,47.63,47.5722,47.63,15700.0
2006-09-18 12:55:00,82.48,82.58,82.4,82.52,9800.0,47.63,47.6877,47.5838,47.6531,9800.0
2006-09-18 13:00:00,82.5,82.51,82.39,82.4,10300.0,47.6415,47.6473,47.578,47.5838,10300.0
2006-09-18 13:05:00,82.4,82.4,82.31,82.33,9100.0,47.5838,47.5838,47.5318,47.5434,9100.0
2006-09-18 13:10:00,82.35,82.35,82.22,82.29,12600.0,47.5549,47.5549,47.4798,47.5203,12600.0
2006-09-18 13:15:00,82.29,82.38,82.27,82.28,22500.0,47.5203,47.5722,47.5087,47.5145,22500.0
2006-09-18 13:20:00,82.28,82.28,82.19,82.19,13000.0,47.5145,47.5145,47.4625,47.4625,13000.0
2006-09-18 13:25:00,82.18,82.26,82.18,82.2,11900.0,47.4567,47.5029,47.4567,47.4683,11900.0
2006-09-18 13:30:00,82.2,82.21,82.04,82.07,14600.0,47.4683,47.4741,47.3759,47.3932,14600.0
2006-09-18 13:35:00,82.06,82.08,82.02,82.04,12100.0,47.3874,47.399,47.3643,47.3759,12100.0
2006-09-18 13:40:00,82.04,82.04,82.0,82.02,11900.0,47.3759,47.3759,47.3528,47.3643,11900.0
2006-09-18 13:45:00,82.02,82.08,82.02,82.08,19000.0,47.3643,47.399,47.3643,47.399,19000.0
2006-09-18 13:50:00,82.06,82.11,82.01,82.05,17300.0,47.3874,47.4163,47.3586,47.3817,17300.0
2006-09-18 13:55:00,82.05,82.1,82.05,82.1,17500.0,47.3817,47.4105,47.3817,47.4105,17500.0
2006-09-18 14:00:00,82.1,82.1,82.0,82.0,17800.0,47.4105,47.4105,47.3528,47.3528,17800.0
2006-09-18 14:05:00,81.97,81.99,81.94,81.95,17700.0,47.3355,47.347,47.3181,47.3239,17700.0
2006-09-18 14:10:00,81.95,82.0,81.89,81.95,28900.0,47.3239,47.3528,47.2893,47.3239,28900.0
2006-09-18 14:15:00,81.95,81.95,81.94,81.95,12400.0,47.3239,47.3239,47.3181,47.3239,12400.0
2006-09-18 14:20:00,81.95,81.96,81.94,81.94,13300.0,47.3239,47.3297,47.3181,47.3181,13300.0
2006-09-18 14:25:00,81.95,81.96,81.91,81.91,19200.0,47.3239,47.3297,47.3008,47.3008,19200.0
2006-09-18 14:30:00,81.92,81.92,81.88,81.92,11700.0,47.3066,47.3066,47.2835,47.3066,11700.0
2006-09-18 14:35:00,81.92,81.95,81.9,81.93,11300.0,47.3066,47.3239,47.295,47.3124,11300.0
2006-09-18 14:40:00,81.92,81.95,81.92,81.95,10300.0,47.3066,47.3239,47.3066,47.3239,10300.0
2006-09-18 14:45:00,81.94,81.98,81.91,81.91,21200.0,47.3181,47.3412,47.3008,47.3008,21200.0
2006-09-18 14:50:00,81.92,81.95,81.91,81.94,17800.0,47.3066,47.3239,47.3008,47.3181,17800.0
2006-09-18 14:55:00,81.94,81.95,81.92,81.93,16300.0,47.3181,47.3239,47.3066,47.3124,16300.0
2006-09-18 15:00:00,81.94,81.97,81.93,81.96,14400.0,47.3181,47.3355,47.3124,47.3297,14400.0
2006-09-18 15:05:00,81.96,81.99,81.95,81.99,15400.0,47.3297,47.347,47.3239,47.347,15400.0
2006-09-18 15:10:00,81.99,82.0,81.98,82.0,36800.0,47.347,47.3528,47.3412,47.3528,36800.0
2006-09-18 15:15:00,82.0,82.01,81.99,82.01,64700.0,47.3528,47.3586,47.347,47.3586,64700.0
2006-09-18 15:20:00,82.01,82.04,82.0,82.04,41500.0,47.3586,47.3759,47.3528,47.3759,41500.0
2006-09-18 15:25:00,82.04,82.19,82.03,82.15,30700.0,47.3759,47.4625,47.3701,47.4394,30700.0
2006-09-18 15:30:00,82.16,82.28,82.16,82.22,32200.0,47.4452,47.5145,47.4452,47.4798,32200.0
2006-09-18 15:35:00,82.23,82.24,82.11,82.15,18500.0,47.4856,47.4914,47.4163,47.4394,18500.0
2006-09-18 15:40:00,82.14,82.15,82.0,82.01,51200.0,47.4336,47.4394,47.3528,47.3586,51200.0
2006-09-18 15:45:00,82.01,82.01,81.98,82.01,47800.0,47.3586,47.3586,47.3412,47.3586,47800.0
2006-09-18 15:50:00,82.01,82.01,81.96,81.97,35000.0,47.3586,47.3586,47.3297,47.3355,35000.0
2006-09-18 15:55:00,81.97,81.97,81.84,81.85,104500.0,47.3355,47.3355,47.2604,47.2662,104500.0
2006-09-19 09:30:00,81.59,81.6,81.58,81.6,43500.0,47.116,47.1218,47.1103,47.1218,43500.0
2006-09-19 09:35:00,81.6,81.67,81.49,81.6,60600.0,47.1218,47.1622,47.0583,47.1218,60600.0
2006-09-19 09:40:00,81.56,81.85,81.52,81.8,22700.0,47.0987,47.2662,47.0756,47.2373,22700.0
2006-09-19 09:45:00,81.83,81.89,81.79,81.8,16100.0,47.2546,47.2893,47.2315,47.2373,16100.0
2006-09-19 09:50:00,81.8,81.89,81.79,81.85,9400.0,47.2373,47.2893,47.2315,47.2662,9400.0
2006-09-19 09:55:00,81.85,81.86,81.75,81.8,20900.0,47.2662,47.272,47.2084,47.2373,20900.0
2006-09-19 10:00:00,81.8,81.89,81.79,81.89,27400.0,47.2373,47.2893,47.2315,47.2893,27400.0
2006-09-19 10:05:00,81.86,81.99,81.83,81.85,37900.0,47.272,47.347,47.2546,47.2662,37900.0
2006-09-19 10:10:00,81.85,81.86,81.71,81.71,30200.0,47.2662,47.272,47.1853,47.1853,30200.0
2006-09-19 10:15:00,81.74,81.74,81.6,81.64,22500.0,47.2027,47.2027,47.1218,47.1449,22500.0
2006-09-19 10:20:00,81.66,81.73,81.52,81.53,34400.0,47.1565,47.1969,47.0756,47.0814,34400.0
2006-09-19 10:25:00,81.53,81.62,81.5,81.61,24200.0,47.0814,47.1334,47.0641,47.1276,24200.0
2006-09-19 10:30:00,81.59,81.59,81.5,81.5,11900.0,47.116,47.116,47.0641,47.0641,11900.0
2006-09-19 10:35:00,81.48,81.56,81.43,81.56,15800.0,47.0525,47.0987,47.0236,47.0987,15800.0
2006-09-19 10:40:00,81.56,81.62,81.56,81.61,8300.0,47.0987,47.1334,47.0987,47.1276,8300.0
2006-09-19 10:45:00,81.61,81.65,81.6,81.62,22500.0,47.1276,47.1507,47.1218,47.1334,22500.0
2006-09-19 10:50:00,81.62,81.65,81.55,81.59,41700.0,47.1334,47.1507,47.0929,47.116,41700.0
2006-09-19 10:55:00,81.6,81.78,81.6,81.77,9300.0,47.1218,47.2258,47.1218,47.22,9300.0
2006-09-19 11:00:00,81.76,81.94,81.75,81.93,17300.0,47.2142,47.3181,47.2084,47.3124,17300.0
2006-09-19 11:05:00,81.94,81.95,81.93,81.95,10600.0,47.3181,47.3239,47.3124,47.3239,10600.0
2006-09-19 11:10:00,81.95,82.06,81.95,82.02,46600.0,47.3239,47.3874,47.3239,47.3643,46600.0
2006-09-19 11:15:00,82.02,82.21,82.0,82.18,38900.0,47.3643,47.4741,47.3528,47.4567,38900.0
2006-09-19 11:20:00,82.17,82.17,82.03,82.03,21700.0,47.451,47.451,47.3701,47.3701,21700.0
2006-09-19 11:25:00,82.05,82.1,82.0,82.0,18400.0,47.3817,47.4105,47.3528,47.3528,18400.0
2006-09-19 11:30:00,82.03,82.1,82.0,82.04,15100.0,47.3701,47.4105,47.3528,47.3759,15100.0
2006-09-19 11:35:00,82.05,82.09,82.01,82.06,19200.0,47.3817,47.4048,47.3586,47.3874,19200.0
2006-09-19 11:40:00,82.06,82.08,82.01,82.04,12500.0,47.3874,47.399,47.3586,47.3759,12500.0
2006-09-19 11:45:00,82.03,82.07,82.0,82.05,44600.0,47.3701,47.3932,47.3528,47.3817,44600.0
2006-09-19 11:50:00,82.05,82.09,82.02,82.05,14000.0,47.3817,47.4048,47.3643,47.3817,14000.0
2006-09-19 11:55:00,82.05,82.09,82.0,82.0,18000.0,47.3817,47.4048,47.3528,47.3528,18000.0
2006-09-19 12:00:00,82.0,82.05,81.96,82.0,10700.0,47.3528,47.3817,47.3297,47.3528,10700.0
2006-09-19 12:05:00,82.0,82.1,81.98,82.03,10900.0,47.3528,47.4105,47.3412,47.3701,10900.0
2006-09-19 12:10:00,82.03,82.07,82.01,82.04,8900.0,47.3701,47.3932,47.3586,47.3759,8900.0
2006-09-19 12:15:00,82.05,82.1,82.05,82.09,8600.0,47.3817,47.4105,47.3817,47.4048,8600.0
2006-09-19 12:20:00,82.1,82.2,82.1,82.13,16300.0,47.4105,47.4683,47.4105,47.4279,16300.0
2006-09-19 12:25:00,82.13,82.13,82.11,82.12,8200.0,47.4279,47.4279,47.4163,47.4221,8200.0
2006-09-19 12:30:00,82.12,82.12,82.1,82.11,18900.0,47.4221,47.4221,47.4105,47.4163,18900.0
2006-09-19 12:35:00,82.12,82.12,82.09,82.11,5400.0,47.4221,47.4221,47.4048,47.4163,5400.0
2006-09-19 12:40:00,82.12,82.12,82.08,82.12,9100.0,47.4221,47.4221,47.399,47.4221,9100.0
2006-09-19 12:45:00,82.12,82.15,82.11,82.13,15100.0,47.4221,47.4394,47.4163,47.4279,15100.0
2006-09-19 12:50:00,82.13,82.13,82.11,82.11,11500.0,47.4279,47.4279,47.4163,47.4163,11500.0
2006-09-19 12:55:00,82.13,82.14,82.11,82.14,5000.0,47.4279,47.4336,47.4163,47.4336,5000.0
2006-09-19 13:00:00,82.14,82.24,82.12,82.24,11700.0,47.4336,47.4914,47.4221,47.4914,11700.0
2006-09-19 13:05:00,82.24,82.25,82.17,82.18,15400.0,47.4914,47.4972,47.451,47.4567,15400.0
2006-09-19 13:10:00,82.17,82.18,82.1,82.15,12000.0,47.451,47.4567,47.4105,47.4394,12000.0
2006-09-19 13:15:00,82.16,82.18,82.13,82.14,7900.0,47.4452,47.4567,47.4279,47.4336,7900.0
2006-09-19 13:20:00,82.14,82.23,82.13,82.23,9700.0,47.4336,47.4856,47.4279,47.4856,9700.0
2006-09-19 13:25:00,82.24,82.24,82.07,82.08,16700.0,47.4914,47.4914,47.3932,47.399,16700.0
2006-09-19 13:30:00,82.07,82.18,82.07,82.14,10200.0,47.3932,47.4567,47.3932,47.4336,10200.0
2006-09-19 13:35:00,82.15,82.15,82.01,82.01,9400.0,47.4394,47.4394,47.3586,47.3586,9400.0
2006-09-19 13:40:00,82.01,82.02,81.97,81.98,5000.0,47.3586,47.3643,47.3355,47.3412,5000.0
2006-09-19 13:45:00,81.98,82.18,81.98,82.16,11700.0,47.3412,47.4567,47.3412,47.4452,11700.0
2006-09-19 13:50:00,82.14,82.19,82.12,82.17,6400.0,47.4336,47.4625,47.4221,47.451,6400.0
2006-09-19 13:55:00,82.17,82.2,82.13,82.18,8500.0,47.451,47.4683,47.4279,47.4567,8500.0
2006-09-19 14:00:00,82.18,82.2,82.12,82.16,6300.0,47.4567,47.4683,47.4221,47.4452,6300.0
2006-09-19 14:05:00,82.18,82.28,82.16,82.23,31600.0,47.4567,47.5145,47.4452,47.4856,31600.0
2006-09-19 14:10:00,82.23,82.26,82.17,82.24,17400.0,47.4856,47.5029,47.451,47.4914,17400.0
2006-09-19 14:15:00,82.24,82.24,82.14,82.16,21400.0,47.4914,47.4914,47.4336,47.4452,21400.0
2006-09-19 14:20:00,82.16,82.25,82.15,82.15,32100.0,47.4452,47.4972,47.4394,47.4394,32100.0
2006-09-19 14:25:00,82.16,82.2,82.15,82.17,9800.0,47.4452,47.4683,47.4394,47.451,9800.0
2006-09-19 14:30:00,82.17,82.2,82.17,82.19,18900.0,47.451,47.4683,47.451,47.4625,18900.0
2006-09-19 14:35:00,82.18,82.21,82.14,82.15,22200.0,47.4567,47.4741,47.4336,47.4394,22200.0
2006-09-19 14:40:00,82.15,82.16,82.12,82.12,8200.0,47.4394,47.4452,47.4221,47.4221,8200.0
2006-09-19 14:45:00,82.13,82.14,82.12,82.14,3600.0,47.4279,47.4336,47.4221,47.4336,3600.0
2006-09-19 14:50:00,82.14,82.15,82.08,82.1,6500.0,47.4336,47.4394,47.399,47.4105,6500.0
2006-09-19 14:55:00,82.09,82.21,82.09,82.15,10100.0,47.4048,47.4741,47.4048,47.4394,10100.0
2006-09-19 15:00:00,82.16,82.16,82.08,82.11,4200.0,47.4452,47.4452,47.399,47.4163,4200.0
2006-09-19 15:05:00,82.12,82.18,82.07,82.13,8500.0,47.4221,47.4567,47.3932,47.4279,8500.0
2006-09-19 15:10:00,82.15,82.33,82.15,82.25,18500.0,47.4394,47.5434,47.4394,47.4972,18500.0
2006-09-19 15:15:00,82.26,82.31,82.26,82.27,10900.0,47.5029,47.5318,47.5029,47.5087,10900.0
2006-09-19 15:20:00,82.27,82.33,82.27,82.28,42700.0,47.5087,47.5434,47.5087,47.5145,42700.0
2006-09-19 15:25:00,82.29,82.38,82.27,82.36,17100.0,47.5203,47.5722,47.5087,47.5607,17100.0
2006-09-19 15:30:00,82.36,82.4,82.32,82.32,39700.0,47.5607,47.5838,47.5376,47.5376,39700.0
2006-09-19 15:35:00,82.32,82.34,82.27,82.32,49600.0,47.5376,47.5491,47.5087,47.5376,49600.0
2006-09-19 15:40:00,82.32,82.34,82.29,82.31,36900.0,47.5376,47.5491,47.5203,47.5318,36900.0
2006-09-19 15:45:00,82.31,82.32,82.3,82.31,17600.0,47.5318,47.5376,47.526,47.5318,17600.0
2006-09-19 15:50:00,82.3,82.31,82.26,82.26,35300.0,47.526,47.5318,47.5029,47.5029,35300.0
2006-09-19 15:55:00,82.26,82.29,82.24,82.28,56600.0,47.5029,47.5203,47.4914,47.5145,56600.0
2006-09-20 09:30:00,82.65,82.75,82.63,82.68,34600.0,47.7282,47.7859,47.7166,47.7455,34600.0
2006-09-20 09:35:00,82.8,82.9,82.68,82.9,11800.0,47.8148,47.8725,47.7455,47.8725,11800.0
2006-09-20 09:40:00,82.9,82.9,82.74,82.8,8400.0,47.8725,47.8725,47.7801,47.8148,8400.0
2006-09-20 09:45:00,82.83,83.0,82.83,82.89,14300.0,47.8321,47.9303,47.8321,47.8667,14300.0
2006-09-20 09:50:00,82.9,82.99,82.81,82.82,7600.0,47.8725,47.9245,47.8205,47.8263,7600.0
2006-09-20 09:55:00,82.81,82.88,82.81,82.83,6700.0,47.8205,47.861,47.8205,47.8321,6700.0
2006-09-20 10:00:00,82.82,82.95,82.81,82.9,14200.0,47.8263,47.9014,47.8205,47.8725,14200.0
2006-09-20 10:05:00,82.88,82.88,82.67,82.79,13300.0,47.861,47.861,47.7397,47.809,13300.0
2006-09-20 10:10:00,82.81,82.91,82.78,82.83,11800.0,47.8205,47.8783,47.8032,47.8321,11800.0
2006-09-20 10:15:00,82.87,82.92,82.76,82.86,10200.0,47.8552,47.8841,47.7917,47.8494,10200.0
2006-09-20 10:20:00,82.87,82.96,82.87,82.96,11200.0,47.8552,47.9072,47.8552,47.9072,11200.0
2006-09-20 10:25:00,82.98,83.15,82.96,83.13,18200.0,47.9187,48.0169,47.9072,48.0053,18200.0
2006-09-20 10:30:00,83.13,83.3,83.12,83.27,30000.0,48.0053,48.1035,47.9996,48.0862,30000.0
2006-09-20 10:35:00,83.28,83.3,83.0,83.01,15200.0,48.092,48.1035,47.9303,47.936,15200.0
2006-09-20 10:40:00,83.01,83.02,82.85,83.0,46000.0,47.936,47.9418,47.8436,47.9303,46000.0
2006-09-20 10:45:00,83.0,83.25,83.0,83.23,12500.0,47.9303,48.0746,47.9303,48.0631,12500.0
2006-09-20 10:50:00,83.23,83.23,83.04,83.07,19100.0,48.0631,48.0631,47.9534,47.9707,19100.0
2006-09-20 10:55:00,83.05,83.08,82.96,82.96,12600.0,47.9591,47.9765,47.9072,47.9072,12600.0
2006-09-20 11:00:00,82.96,82.97,82.96,82.97,9200.0,47.9072,47.9129,47.9072,47.9129,9200.0
2006-09-20 11:05:00,82.97,83.09,82.95,82.97,12700.0,47.9129,47.9822,47.9014,47.9129,12700.0
2006-09-20 11:10:00,82.97,83.0,82.96,82.99,13100.0,47.9129,47.9303,47.9072,47.9245,13100.0
2006-09-20 11:15:00,82.98,82.98,82.86,82.86,6500.0,47.9187,47.9187,47.8494,47.8494,6500.0
2006-09-20 11:20:00,82.86,82.95,82.86,82.95,5600.0,47.8494,47.9014,47.8494,47.9014,5600.0
2006-09-20 11:25:00,82.94,83.01,82.94,83.01,8100.0,47.8956,47.936,47.8956,47.936,8100.0
2006-09-20 11:30:00,83.0,83.05,82.95,82.97,7800.0,47.9303,47.9591,47.9014,47.9129,7800.0
2006-09-20 11:35:00,82.95,82.97,82.95,82.96,1600.0,47.9014,47.9129,47.9014,47.9072,1600.0
2006-09-20 11:40:00,82.96,82.97,82.95,82.97,5700.0,47.9072,47.9129,47.9014,47.9129,5700.0
2006-09-20 11:45:00,83.03,83.07,83.02,83.07,6200.0,47.9476,47.9707,47.9418,47.9707,6200.0
2006-09-20 11:50:00,83.07,83.11,83.06,83.06,6100.0,47.9707,47.9938,47.9649,47.9649,6100.0
2006-09-20 11:55:00,83.04,83.06,83.01,83.04,3200.0,47.9534,47.9649,47.936,47.9534,3200.0
2006-09-20 12:00:00,83.04,83.04,82.88,82.89,16100.0,47.9534,47.9534,47.861,47.8667,16100.0
2006-09-20 12:05:00,82.89,82.93,82.88,82.9,9600.0,47.8667,47.8898,47.861,47.8725,9600.0
2006-09-20 12:10:00,82.89,82.92,82.83,82.91,6400.0,47.8667,47.8841,47.8321,47.8783,6400.0
2006-09-20 12:15:00,82.9,82.94,82.88,82.88,7700.0,47.8725,47.8956,47.861,47.861,7700.0
2006-09-20 12:20:00,82.87,82.9,82.86,82.87,6300.0,47.8552,47.8725,47.8494,47.8552,6300.0
2006-09-20 12:25:00,82.87,82.87,82.84,82.85,4000.0,47.8552,47.8552,47.8379,47.8436,4000.0
2006-09-20 12:30:00,82.84,82.88,82.8,82.8,11500.0,47.8379,47.861,47.8148,47.8148,11500.0
2006-09-20 12:35:00,82.8,82.81,82.76,82.78,13200.0,47.8148,47.8205,47.7917,47.8032,13200.0
2006-09-20 12:40:00,82.76,82.84,82.76,82.84,21300.0,47.7917,47.8379,47.7917,47.8379,21300.0
2006-09-20 12:45:00,82.84,82.85,82.8,82.82,9900.0,47.8379,47.8436,47.8148,47.8263,9900.0
2006-09-20 12:50:00,82.83,82.83,82.76,82.77,7000.0,47.8321,47.8321,47.7917,47.7975,7000.0
2006-09-20 12:55:00,82.77,82.77,82.7,82.74,6500.0,47.7975,47.7975,47.757,47.7801,6500.0
2006-09-20 13:00:00,82.74,82.8,82.74,82.77,5700.0,47.7801,47.8148,47.7801,47.7975,5700.0
2006-09-20 13:05:00,82.76,82.78,82.73,82.73,3600.0,47.7917,47.8032,47.7744,47.7744,3600.0
2006-09-20 13:10:00,82.73,82.75,82.71,82.75,8300.0,47.7744,47.7859,47.7628,47.7859,8300.0
2006-09-20 13:15:00,82.75,82.76,82.73,82.74,4300.0,47.7859,47.7917,47.7744,47.7801,4300.0
2006-09-20 13:20:00,82.74,82.84,82.74,82.8,16400.0,47.7801,47.8379,47.7801,47.8148,16400.0
2006-09-20 13:25:00,82.8,82.8,82.76,82.76,17000.0,47.8148,47.8148,47.7917,47.7917,17000.0
2006-09-20 13:30:00,82.76,82.82,82.75,82.78,18100.0,47.7917,47.8263,47.7859,47.8032,18100.0
2006-09-20 13:35:00,82.78,82.78,82.71,82.74,9900.0,47.8032,47.8032,47.7628,47.7801,9900.0
2006-09-20 13:40:00,82.74,82.8,82.74,82.79,11300.0,47.7801,47.8148,47.7801,47.809,11300.0
2006-09-20 13:45:00,82.79,82.8,82.79,82.79,10000.0,47.809,47.8148,47.809,47.809,10000.0
2006-09-20 13:50:00,82.8,82.8,82.74,82.8,24300.0,47.8148,47.8148,47.7801,47.8148,24300.0
2006-09-20 13:55:00,82.8,82.8,82.77,82.8,8600.0,47.8148,47.8148,47.7975,47.8148,8600.0
2006-09-20 14:00:00,82.78,82.87,82.77,82.8,21600.0,47.8032,47.8552,47.7975,47.8148,21600.0
2006-09-20 14:05:00,82.8,82.8,82.7,82.7,11700.0,47.8148,47.8148,47.757,47.757,11700.0
2006-09-20 14:10:00,82.73,82.83,82.67,82.67,19500.0,47.7744,47.8321,47.7397,47.7397,19500.0
2006-09-20 14:15:00,82.67,82.8,82.63,82.71,27200.0,47.7397,47.8148,47.7166,47.7628,27200.0
2006-09-20 14:20:00,82.71,82.86,82.62,82.71,20800.0,47.7628,47.8494,47.7108,47.7628,20800.0
2006-09-20 14:25:00,82.75,82.85,82.63,82.74,47900.0,47.7859,47.8436,47.7166,47.7801,47900.0
2006-09-20 14:30:00,82.65,82.82,82.65,82.79,27700.0,47.7282,47.8263,47.7282,47.809,27700.0
2006-09-20 14:35:00,82.75,82.84,82.65,82.75,42000.0,47.7859,47.8379,47.7282,47.7859,42000.0
2006-09-20 14:40:00,82.75,82.81,82.7,82.73,35100.0,47.7859,47.8205,47.757,47.7744,35100.0
2006-09-20 14:45:00,82.73,82.79,82.67,82.73,17200.0,47.7744,47.809,47.7397,47.7744,17200.0
2006-09-20 14:50:00,82.75,82.97,82.74,82.93,31700.0,47.7859,47.9129,47.7801,47.8898,31700.0
2006-09-20 14:55:00,82.96,83.0,82.86,82.94,52500.0,47.9072,47.9303,47.8494,47.8956,52500.0
2006-09-20 15:00:00,82.94,82.99,82.86,82.9,51300.0,47.8956,47.9245,47.8494,47.8725,51300.0
2006-09-20 15:05:00,82.9,83.03,82.9,83.01,15700.0,47.8725,47.9476,47.8725,47.936,15700.0
2006-09-20 15:10:00,83.02,83.03,82.95,82.98,17400.0,47.9418,47.9476,47.9014,47.9187,17400.0
2006-09-20 15:15:00,82.97,83.04,82.96,83.04,32500.0,47.9129,47.9534,47.9072,47.9534,32500.0
2006-09-20 15:20:00,83.03,83.03,82.9,82.96,24300.0,47.9476,47.9476,47.8725,47.9072,24300.0
2006-09-20 15:25:00,82.96,83.0,82.95,82.97,24200.0,47.9072,47.9303,47.9014,47.9129,24200.0
2006-09-20 15:30:00,82.97,82.97,82.92,82.95,28500.0,47.9129,47.9129,47.8841,47.9014,28500.0
2006-09-20 15:35:00,82.95,82.95,82.88,82.9,17800.0,47.9014,47.9014,47.861,47.8725,17800.0
2006-09-20 15:40:00,82.9,82.93,82.88,82.9,39400.0,47.8725,47.8898,47.861,47.8725,39400.0
2006-09-20 15:45:00,82.9,82.92,82.89,82.89,49400.0,47.8725,47.8841,47.8667,47.8667,49400.0
2006-09-20 15:50:00,82.9,82.9,82.87,82.9,24000.0,47.8725,47.8725,47.8552,47.8725,24000.0
2006-09-20 15:55:00,82.85,82.9,82.83,82.83,72500.0,47.8436,47.8725,47.8321,47.8321,72500.0
2006-09-21 09:30:00,82.85,82.9,82.81,82.84,54300.0,47.8436,47.8725,47.8205,47.8379,54300.0
2006-09-21 09:35:00,82.82,82.89,82.76,82.89,9500.0,47.8263,47.8667,47.7917,47.8667,9500.0
2006-09-21 09:40:00,82.88,82.91,82.85,82.9,11500.0,47.861,47.8783,47.8436,47.8725,11500.0
2006-09-21 09:45:00,82.88,82.89,82.76,82.78,12900.0,47.861,47.8667,47.7917,47.8032,12900.0
2006-09-21 09:50:00,82.79,82.8,82.71,82.75,10400.0,47.809,47.8148,47.7628,47.7859,10400.0
2006-09-21 09:55:00,82.75,82.82,82.72,82.76,41400.0,47.7859,47.8263,47.7686,47.7917,41400.0
2006-09-21 10:00:00,82.76,82.8,82.75,82.79,17100.0,47.7917,47.8148,47.7859,47.809,17100.0
2006-09-21 10:05:00,82.8,82.8,82.75,82.8,19600.0,47.8148,47.8148,47.7859,47.8148,19600.0
2006-09-21 10:10:00,82.8,82.95,82.79,82.95,19100.0,47.8148,47.9014,47.809,47.9014,19100.0
2006-09-21 10:15:00,82.95,82.96,82.89,82.94,11000.0,47.9014,47.9072,47.8667,47.8956,11000.0
2006-09-21 10:20:00,82.91,82.98,82.89,82.97,18400.0,47.8783,47.9187,47.8667,47.9129,18400.0
2006-09-21 10:25:00,82.97,83.0,82.95,82.98,12700.0,47.9129,47.9303,47.9014,47.9187,12700.0
2006-09-21 10:30:00,82.99,83.0,82.96,82.98,8900.0,47.9245,47.9303,47.9072,47.9187,8900.0
2006-09-21 10:35:00,82.95,82.99,82.92,82.94,8000.0,47.9014,47.9245,47.8841,47.8956,8000.0
2006-09-21 10:40:00,82.94,82.99,82.9,82.96,79500.0,47.8956,47.9245,47.8725,47.9072,79500.0
2006-09-21 10:45:00,82.96,83.0,82.92,82.93,16700.0,47.9072,47.9303,47.8841,47.8898,16700.0
2006-09-21 10:50:00,82.96,83.0,82.94,82.95,17200.0,47.9072,47.9303,47.8956,47.9014,17200.0
2006-09-21 10:55:00,82.94,82.96,82.84,82.84,15800.0,47.8956,47.9072,47.8379,47.8379,15800.0
2006-09-21 11:00:00,82.84,82.98,82.83,82.91,14200.0,47.8379,47.9187,47.8321,47.8783,14200.0
2006-09-21 11:05:00,82.91,83.0,82.89,82.99,29800.0,47.8783,47.9303,47.8667,47.9245,29800.0
2006-09-21 11:10:00,82.99,83.0,82.93,82.97,14100.0,47.9245,47.9303,47.8898,47.9129,14100.0
2006-09-21 11:15:00,82.95,83.05,82.95,83.04,87800.0,47.9014,47.9591,47.9014,47.9534,87800.0
2006-09-21 11:20:00,83.03,83.09,83.02,83.05,17700.0,47.9476,47.9822,47.9418,47.9591,17700.0
2006-09-21 11:25:00,83.04,83.17,83.03,83.05,14400.0,47.9534,48.0284,47.9476,47.9591,14400.0
2006-09-21 11:30:00,83.04,83.11,83.04,83.1,10900.0,47.9534,47.9938,47.9534,47.988,10900.0
2006-09-21 11:35:00,83.1,83.19,83.09,83.14,11300.0,47.988,48.04,47.9822,48.0111,11300.0
2006-09-21 11:40:00,83.14,83.15,83.07,83.07,10300.0,48.0111,48.0169,47.9707,47.9707,10300.0
2006-09-21 11:45:00,83.06,83.21,83.06,83.2,16000.0,47.9649,48.0515,47.9649,48.0458,16000.0
2006-09-21 11:50:00,83.21,83.28,83.18,83.19,14600.0,48.0515,48.092,48.0342,48.04,14600.0
2006-09-21 11:55:00,83.2,83.21,83.08,83.1,15300.0,48.0458,48.0515,47.9765,47.988,15300.0
2006-09-21 12:00:00,83.1,83.14,82.96,82.96,170000.0,47.988,48.0111,47.9072,47.9072,170000.0
2006-09-21 12:05:00,82.96,83.02,82.91,83.0,18000.0,47.9072,47.9418,47.8783,47.9303,18000.0
2006-09-21 12:10:00,83.0,83.09,82.97,83.06,137500.0,47.9303,47.9822,47.9129,47.9649,137500.0
2006-09-21 12:15:00,83.09,83.09,82.97,82.97,53600.0,47.9822,47.9822,47.9129,47.9129,53600.0
2006-09-21 12:20:00,82.96,82.97,82.87,82.88,11900.0,47.9072,47.9129,47.8552,47.861,11900.0
2006-09-21 12:25:00,82.88,82.95,82.86,82.9,7600.0,47.861,47.9014,47.8494,47.8725,7600.0
2006-09-21 12:30:00,82.9,82.97,82.86,82.86,8200.0,47.8725,47.9129,47.8494,47.8494,8200.0
2006-09-21 12:35:00,82.86,82.94,82.85,82.91,13600.0,47.8494,47.8956,47.8436,47.8783,13600.0
2006-09-21 12:40:00,82.9,82.94,82.75,82.76,10100.0,47.8725,47.8956,47.7859,47.7917,10100.0
2006-09-21 12:45:00,82.76,82.83,82.76,82.79,2900.0,47.7917,47.8321,47.7917,47.809,2900.0
2006-09-21 12:50:00,82.8,82.84,82.76,82.8,8200.0,47.8148,47.8379,47.7917,47.8148,8200.0
2006-09-21 12:55:00,82.81,82.84,82.75,82.78,14300.0,47.8205,47.8379,47.7859,47.8032,14300.0
2006-09-21 13:00:00,82.75,82.85,82.75,82.79,8700.0,47.7859,47.8436,47.7859,47.809,8700.0
2006-09-21 13:05:00,82.83,82.83,82.42,82.43,42200.0,47.8321,47.8321,47.5953,47.6011,42200.0
2006-09-21 13:10:00,82.42,82.61,82.42,82.56,20200.0,47.5953,47.7051,47.5953,47.6762,20200.0
2006-09-21 13:15:00,82.53,82.65,82.52,82.62,8000.0,47.6589,47.7282,47.6531,47.7108,8000.0
2006-09-21 13:20:00,82.63,82.72,82.63,82.69,8300.0,47.7166,47.7686,47.7166,47.7513,8300.0
2006-09-21 13:25:00,82.69,82.7,82.65,82.68,4000.0,47.7513,47.757,47.7282,47.7455,4000.0
2006-09-21 13:30:00,82.65,82.66,82.56,82.56,29100.0,47.7282,47.7339,47.6762,47.6762,29100.0
2006-09-21 13:35:00,82.55,82.59,82.55,82.58,29400.0,47.6704,47.6935,47.6704,47.6877,29400.0
2006-09-21 13:40:00,82.56,82.57,82.52,82.53,20200.0,47.6762,47.682,47.6531,47.6589,20200.0
2006-09-21 13:45:00,82.53,82.67,82.53,82.67,9700.0,47.6589,47.7397,47.6589,47.7397,9700.0
2006-09-21 13:50:00,82.66,82.7,82.61,82.64,14300.0,47.7339,47.757,47.7051,47.7224,14300.0
2006-09-21 13:55:00,82.63,82.63,82.6,82.63,13500.0,47.7166,47.7166,47.6993,47.7166,13500.0
2006-09-21 14:00:00,82.63,82.7,82.56,82.64,32500.0,47.7166,47.757,47.6762,47.7224,32500.0
2006-09-21 14:05:00,82.63,82.64,82.42,82.47,18500.0,47.7166,47.7224,47.5953,47.6242,18500.0
2006-09-21 14:10:00,82.46,82.59,82.46,82.53,14500.0,47.6184,47.6935,47.6184,47.6589,14500.0
2006-09-21 14:15:00,82.53,82.62,82.53,82.57,16200.0,47.6589,47.7108,47.6589,47.682,16200.0
2006-09-21 14:20:00,82.57,82.57,82.42,82.42,14500.0,47.682,47.682,47.5953,47.5953,14500.0
2006-09-21 14:25:00,82.41,82.42,82.28,82.28,21400.0,47.5896,47.5953,47.5145,47.5145,21400.0
2006-09-21 14:30:00,82.28,82.33,82.24,82.33,23900.0,47.5145,47.5434,47.4914,47.5434,23900.0
2006-09-21 14:35:00,82.35,82.45,82.34,82.4,19900.0,47.5549,47.6127,47.5491,47.5838,19900.0
2006-09-21 14:40:00,82.41,82.42,82.34,82.36,19700.0,47.5896,47.5953,47.5491,47.5607,19700.0
2006-09-21 14:45:00,82.38,82.59,82.36,82.59,30000.0,47.5722,47.6935,47.5607,47.6935,30000.0
2006-09-21 14:50:00,82.58,82.62,82.55,82.55,12200.0,47.6877,47.7108,47.6704,47.6704,12200.0
2006-09-21 14:55:00,82.55,82.55,82.41,82.41,15100.0,47.6704,47.6704,47.5896,47.5896,15100.0
2006-09-21 15:00:00,82.38,82.51,82.38,82.43,27600.0,47.5722,47.6473,47.5722,47.6011,27600.0
2006-09-21 15:05:00,82.43,82.44,82.35,82.39,25100.0,47.6011,47.6069,47.5549,47.578,25100.0
2006-09-21 15:10:00,82.37,82.39,82.22,82.25,22800.0,47.5665,47.578,47.4798,47.4972,22800.0
2006-09-21 15:15:00,82.25,82.27,82.23,82.27,25600.0,47.4972,47.5087,47.4856,47.5087,25600.0
2006-09-21 15:20:00,82.27,82.37,82.25,82.37,20500.0,47.5087,47.5665,47.4972,47.5665,20500.0
2006-09-21 15:25:00,82.36,82.42,82.33,82.42,22200.0,47.5607,47.5953,47.5434,47.5953,22200.0
2006-09-21 15:30:00,82.42,82.52,82.42,82.51,23400.0,47.5953,47.6531,47.5953,47.6473,23400.0
2006-09-21 15:35:00,82.52,82.55,82.47,82.48,19000.0,47.6531,47.6704,47.6242,47.63,19000.0
2006-09-21 15:40:00,82.48,82.49,82.44,82.46,31100.0,47.63,47.6358,47.6069,47.6184,31100.0
2006-09-21 15:45:00,82.46,82.64,82.45,82.63,26200.0,47.6184,47.7224,47.6127,47.7166,26200.0
2006-09-21 15:50:00,82.63,82.64,82.59,82.62,26300.0,47.7166,47.7224,47.6935,47.7108,26300.0
2006-09-21 15:55:00,82.61,82.64,82.56,82.57,19900.0,47.7051,47.7224,47.6762,47.682,19900.0
2006-09-22 09:30:00,82.73,82.79,82.51,82.55,25700.0,47.7744,47.809,47.6473,47.6704,25700.0
2006-09-22 09:35:00,82.58,82.81,82.58,82.75,26400.0,47.6877,47.8205,47.6877,47.7859,26400.0
2006-09-22 09:40:00,82.75,82.94,82.72,82.85,31800.0,47.7859,47.8956,47.7686,47.8436,31800.0
2006-09-22 09:45:00,82.85,82.87,82.75,82.84,36600.0,47.8436,47.8552,47.7859,47.8379,36600.0
2006-09-22 09:50:00,82.75,82.96,82.75,82.82,26200.0,47.7859,47.9072,47.7859,47.8263,26200.0
2006-09-22 09:55:00,82.85,82.88,82.76,82.8,23000.0,47.8436,47.861,47.7917,47.8148,23000.0
2006-09-22 10:00:00,82.76,82.85,82.69,82.69,24300.0,47.7917,47.8436,47.7513,47.7513,24300.0
2006-09-22 10:05:00,82.68,82.8,82.68,82.75,23900.0,47.7455,47.8148,47.7455,47.7859,23900.0
2006-09-22 10:10:00,82.75,82.81,82.69,82.81,7300.0,47.7859,47.8205,47.7513,47.8205,7300.0
2006-09-22 10:15:00,82.81,82.89,82.78,82.89,20900.0,47.8205,47.8667,47.8032,47.8667,20900.0
2006-09-22 10:20:00,82.9,83.03,82.86,82.89,20500.0,47.8725,47.9476,47.8494,47.8667,20500.0
2006-09-22 10:25:00,82.88,82.96,82.75,82.92,32500.0,47.861,47.9072,47.7859,47.8841,32500.0
2006-09-22 10:30:00,82.91,82.95,82.67,82.93,46200.0,47.8783,47.9014,47.7397,47.8898,46200.0
2006-09-22 10:35:00,82.95,82.98,82.85,82.95,18500.0,47.9014,47.9187,47.8436,47.9014,18500.0
2006-09-22 10:40:00,82.91,82.97,82.84,82.86,5700.0,47.8783,47.9129,47.8379,47.8494,5700.0
2006-09-22 10:45:00,82.85,83.03,82.85,83.03,6300.0,47.8436,47.9476,47.8436,47.9476,6300.0
2006-09-22 10:50:00,83.02,83.02,82.93,82.96,6600.0,47.9418,47.9418,47.8898,47.9072,6600.0
2006-09-22 10:55:00,82.97,82.97,82.87,82.88,9800.0,47.9129,47.9129,47.8552,47.861,9800.0
2006-09-22 11:00:00,82.87,83.03,82.85,83.02,17000.0,47.8552,47.9476,47.8436,47.9418,17000.0
2006-09-22 11:05:00,83.01,83.09,83.01,83.03,9900.0,47.936,47.9822,47.936,47.9476,9900.0
2006-09-22 11:10:00,83.04,83.09,83.0,83.0,7200.0,47.9534,47.9822,47.9303,47.9303,7200.0
2006-09-22 11:15:00,83.0,83.02,82.95,83.0,13800.0,47.9303,47.9418,47.9014,47.9303,13800.0
2006-09-22 11:20:00,83.02,83.03,82.97,83.03,4100.0,47.9418,47.9476,47.9129,47.9476,4100.0
2006-09-22 11:25:00,83.02,83.07,82.99,83.07,9300.0,47.9418,47.9707,47.9245,47.9707,9300.0
2006-09-22 11:30:00,83.07,83.16,83.07,83.16,11300.0,47.9707,48.0227,47.9707,48.0227,11300.0
2006-09-22 11:35:00,83.15,83.24,83.12,83.21,11100.0,48.0169,48.0689,47.9996,48.0515,11100.0
2006-09-22 11:40:00,83.24,83.26,83.18,83.18,66500.0,48.0689,48.0804,48.0342,48.0342,66500.0
2006-09-22 11:45:00,83.18,83.18,83.09,83.15,4800.0,48.0342,48.0342,47.9822,48.0169,4800.0
2006-09-22 11:50:00,83.15,83.15,83.02,83.04,6600.0,48.0169,48.0169,47.9418,47.9534,6600.0
2006-09-22 11:55:00,83.04,83.15,83.04,83.12,21600.0,47.9534,48.0169,47.9534,47.9996,21600.0
2006-09-22 12:00:00,83.11,83.11,82.95,82.95,12600.0,47.9938,47.9938,47.9014,47.9014,12600.0
2006-09-22 12:05:00,82.95,83.04,82.95,82.99,33600.0,47.9014,47.9534,47.9014,47.9245,33600.0
2006-09-22 12:10:00,82.99,82.99,82.95,82.97,7100.0,47.9245,47.9245,47.9014,47.9129,7100.0
2006-09-22 12:15:00,82.97,83.09,82.97,83.0,14200.0,47.9129,47.9822,47.9129,47.9303,14200.0
2006-09-22 12:20:00,83.01,83.08,82.97,83.06,11600.0,47.936,47.9765,47.9129,47.9649,11600.0
2006-09-22 12:25:00,83.06,83.07,82.95,83.03,17200.0,47.9649,47.9707,47.9014,47.9476,17200.0
2006-09-22 12:30:00,82.96,83.01,82.96,82.97,2000.0,47.9072,47.936,47.9072,47.9129,2000.0
2006-09-22 12:35:00,82.98,83.0,82.96,82.96,4800.0,47.9187,47.9303,47.9072,47.9072,4800.0
2006-09-22 12:40:00,82.98,83.0,82.96,82.97,9000.0,47.9187,47.9303,47.9072,47.9129,9000.0
2006-09-22 12:45:00,82.97,83.01,82.95,83.0,11500.0,47.9129,47.936,47.9014,47.9303,11500.0
2006-09-22 12:50:00,82.98,82.99,82.95,82.97,2800.0,47.9187,47.9245,47.9014,47.9129,2800.0
2006-09-22 12:55:00,82.98,82.99,82.93,82.96,2100.0,47.9187,47.9245,47.8898,47.9072,2100.0
2006-09-22 13:00:00,82.95,83.02,82.95,83.02,4900.0,47.9014,47.9418,47.9014,47.9418,4900.0
2006-09-22 13:05:00,83.0,83.0,82.93,82.93,9800.0,47.9303,47.9303,47.8898,47.8898,9800.0
2006-09-22 13:10:00,82.93,82.94,82.91,82.92,7800.0,47.8898,47.8956,47.8783,47.8841,7800.0
2006-09-22 13:15:00,82.92,83.0,82.89,83.0,10200.0,47.8841,47.9303,47.8667,47.9303,10200.0
2006-09-22 13:20:00,82.99,83.06,82.99,83.04,6300.0,47.9245,47.9649,47.9245,47.9534,6300.0
2006-09-22 13:25:00,83.0,83.0,82.95,82.95,4100.0,47.9303,47.9303,47.9014,47.9014,4100.0
2006-09-22 13:30:00,82.95,82.95,82.93,82.93,4200.0,47.9014,47.9014,47.8898,47.8898,4200.0
2006-09-22 13:35:00,82.94,82.97,82.78,82.78,24000.0,47.8956,47.9129,47.8032,47.8032,24000.0
2006-09-22 13:40:00,82.78,82.86,82.78,82.83,22000.0,47.8032,47.8494,47.8032,47.8321,22000.0
2006-09-22 13:45:00,82.8,82.83,82.77,82.81,12500.0,47.8148,47.8321,47.7975,47.8205,12500.0
2006-09-22 13:50:00,82.78,82.86,82.78,82.85,17500.0,47.8032,47.8494,47.8032,47.8436,17500.0
2006-09-22 13:55:00,82.85,82.88,82.85,82.86,3700.0,47.8436,47.861,47.8436,47.8494,3700.0
2006-09-22 14:00:00,82.86,82.89,82.85,82.88,6800.0,47.8494,47.8667,47.8436,47.861,6800.0
2006-09-22 14:05:00,82.89,82.93,82.89,82.89,13400.0,47.8667,47.8898,47.8667,47.8667,13400.0
2006-09-22 14:10:00,82.82,82.87,82.82,82.85,4600.0,47.8263,47.8552,47.8263,47.8436,4600.0
2006-09-22 14:15:00,82.86,82.91,82.86,82.9,6300.0,47.8494,47.8783,47.8494,47.8725,6300.0
2006-09-22 14:20:00,82.93,82.93,82.9,82.9,6800.0,47.8898,47.8898,47.8725,47.8725,6800.0
2006-09-22 14:25:00,82.9,82.94,82.9,82.91,17900.0,47.8725,47.8956,47.8725,47.8783,17900.0
2006-09-22 14:30:00,82.93,82.94,82.89,82.91,4900.0,47.8898,47.8956,47.8667,47.8783,4900.0
2006-09-22 14:35:00,82.91,82.91,82.88,82.88,8200.0,47.8783,47.8783,47.861,47.861,8200.0
2006-09-22 14:40:00,82.88,82.88,82.78,82.84,24100.0,47.861,47.861,47.8032,47.8379,24100.0
2006-09-22 14:45:00,82.84,82.93,82.84,82.93,9600.0,47.8379,47.8898,47.8379,47.8898,9600.0
2006-09-22 14:50:00,82.93,82.95,82.9,82.91,18800.0,47.8898,47.9014,47.8725,47.8783,18800.0
2006-09-22 14:55:00,82.94,82.95,82.9,82.94,6200.0,47.8956,47.9014,47.8725,47.8956,6200.0
2006-09-22 15:00:00,82.95,82.95,82.89,82.91,3700.0,47.9014,47.9014,47.8667,47.8783,3700.0
2006-09-22 15:05:00,82.91,83.0,82.91,83.0,9100.0,47.8783,47.9303,47.8783,47.9303,9100.0
2006-09-22 15:10:00,83.0,83.05,82.97,83.05,5900.0,47.9303,47.9591,47.9129,47.9591,5900.0
2006-09-22 15:15:00,83.06,83.11,83.01,83.06,13500.0,47.9649,47.9938,47.936,47.9649,13500.0
2006-09-22 15:20:00,83.04,83.07,83.0,83.01,10800.0,47.9534,47.9707,47.9303,47.936,10800.0
2006-09-22 15:25:00,83.01,83.06,83.0,83.03,6600.0,47.936,47.9649,47.9303,47.9476,6600.0
2006-09-22 15:30:00,83.03,83.09,83.03,83.03,12300.0,47.9476,47.9822,47.9476,47.9476,12300.0
2006-09-22 15:35:00,83.03,83.03,83.0,83.01,24900.0,47.9476,47.9476,47.9303,47.936,24900.0
2006-09-22 15:40:00,83.01,83.03,83.0,83.0,12200.0,47.936,47.9476,47.9303,47.9303,12200.0
2006-09-22 15:45:00,83.02,83.03,83.0,83.01,22400.0,47.9418,47.9476,47.9303,47.936,22400.0
2006-09-22 15:50:00,83.02,83.02,82.91,82.97,8500.0,47.9418,47.9418,47.8783,47.9129,8500.0
2006-09-22 15:55:00,82.96,82.96,82.89,82.92,20200.0,47.9072,47.9072,47.8667,47.8841,20200.0
2006-09-25 09:30:00,82.93,83.12,82.91,83.1,48700.0,47.8898,47.9996,47.8783,47.988,48700.0
2006-09-25 09:35:00,83.17,83.39,83.12,83.31,24200.0,48.0284,48.1555,47.9996,48.1093,24200.0
2006-09-25 09:40:00,83.36,83.47,83.3,83.38,17100.0,48.1382,48.2017,48.1035,48.1497,17100.0
2006-09-25 09:45:00,83.38,83.44,83.27,83.3,13100.0,48.1497,48.1844,48.0862,48.1035,13100.0
2006-09-25 09:50:00,83.3,83.31,83.13,83.16,10900.0,48.1035,48.1093,48.0053,48.0227,10900.0
2006-09-25 09:55:00,83.19,83.26,83.18,83.2,11000.0,48.04,48.0804,48.0342,48.0458,11000.0
2006-09-25 10:00:00,83.18,83.35,83.1,83.27,37000.0,48.0342,48.1324,47.988,48.0862,37000.0
2006-09-25 10:05:00,83.3,83.3,83.11,83.16,15500.0,48.1035,48.1035,47.9938,48.0227,15500.0
2006-09-25 10:10:00,83.16,83.28,83.15,83.2,16800.0,48.0227,48.092,48.0169,48.0458,16800.0
2006-09-25 10:15:00,83.2,83.24,83.15,83.21,18400.0,48.0458,48.0689,48.0169,48.0515,18400.0
2006-09-25 10:20:00,83.24,83.33,83.22,83.23,13900.0,48.0689,48.1208,48.0573,48.0631,13900.0
2006-09-25 10:25:00,83.22,83.39,83.19,83.31,11000.0,48.0573,48.1555,48.04,48.1093,11000.0
2006-09-25 10:30:00,83.32,83.33,83.21,83.26,10200.0,48.1151,48.1208,48.0515,48.0804,10200.0
2006-09-25 10:35:00,83.24,83.32,83.23,83.25,29700.0,48.0689,48.1151,48.0631,48.0746,29700.0
2006-09-25 10:40:00,83.27,83.28,83.23,83.23,12800.0,48.0862,48.092,48.0631,48.0631,12800.0
2006-09-25 10:45:00,83.17,83.3,83.16,83.3,30700.0,48.0284,48.1035,48.0227,48.1035,30700.0
2006-09-25 10:50:00,83.32,83.7,83.31,83.7,105300.0,48.1151,48.3345,48.1093,48.3345,105300.0
2006-09-25 10:55:00,83.69,83.77,83.67,83.68,52900.0,48.3287,48.3749,48.3172,48.323,52900.0
2006-09-25 11:00:00,83.68,83.91,83.67,83.9,51400.0,48.323,48.4558,48.3172,48.45,51400.0
2006-09-25 11:05:00,83.9,83.96,83.75,83.75,32000.0,48.45,48.4846,48.3634,48.3634,32000.0
2006-09-25 11:10:00,83.76,83.76,83.64,83.64,18200.0,48.3691,48.3691,48.2999,48.2999,18200.0
2006-09-25 11:15:00,83.65,83.81,83.63,83.77,14900.0,48.3056,48.398,48.2941,48.3749,14900.0
2006-09-25 11:20:00,83.79,83.79,83.6,83.64,28800.0,48.3865,48.3865,48.2768,48.2999,28800.0
2006-09-25 11:25:00,83.63,83.74,83.62,83.64,18500.0,48.2941,48.3576,48.2883,48.2999,18500.0
2006-09-25 11:30:00,83.62,83.66,83.44,83.49,51400.0,48.2883,48.3114,48.1844,48.2132,51400.0
2006-09-25 11:35:00,83.48,83.56,83.46,83.49,13500.0,48.2075,48.2537,48.1959,48.2132,13500.0
2006-09-25 11:40:00,83.47,83.56,83.41,83.56,12500.0,48.2017,48.2537,48.167,48.2537,12500.0
2006-09-25 11:45:00,83.56,83.62,83.45,83.53,69000.0,48.2537,48.2883,48.1901,48.2363,69000.0
2006-09-25 11:50:00,83.55,83.7,83.55,83.68,14700.0,48.2479,48.3345,48.2479,48.323,14700.0
2006-09-25 11:55:00,83.68,83.72,83.64,83.68,14400.0,48.323,48.3461,48.2999,48.323,14400.0
2006-09-25 12:00:00,83.67,83.67,83.52,83.52,24800.0,48.3172,48.3172,48.2306,48.2306,24800.0
2006-09-25 12:05:00,83.51,83.53,83.47,83.51,14100.0,48.2248,48.2363,48.2017,48.2248,14100.0
2006-09-25 12:10:00,83.51,83.6,83.49,83.49,9800.0,48.2248,48.2768,48.2132,48.2132,9800.0
2006-09-25 12:15:00,83.46,83.65,83.46,83.64,16300.0,48.1959,48.3056,48.1959,48.2999,16300.0
2006-09-25 12:20:00,83.65,83.75,83.63,83.69,24900.0,48.3056,48.3634,48.2941,48.3287,24900.0
2006-09-25 12:25:00,83.67,83.73,83.67,83.68,11000.0,48.3172,48.3518,48.3172,48.323,11000.0
2006-09-25 12:30:00,83.68,83.8,83.67,83.77,16600.0,48.323,48.3922,48.3172,48.3749,16600.0
2006-09-25 12:35:00,83.77,83.82,83.67,83.68,15400.0,48.3749,48.4038,48.3172,48.323,15400.0
2006-09-25 12:40:00,83.68,83.81,83.59,83.61,16100.0,48.323,48.398,48.271,48.2825,16100.0
2006-09-25 12:45:00,83.65,83.7,83.62,83.69,12300.0,48.3056,48.3345,48.2883,48.3287,12300.0
2006-09-25 12:50:00,83.69,83.85,83.69,83.83,15200.0,48.3287,48.4211,48.3287,48.4096,15200.0
2006-09-25 12:55:00,83.79,83.95,83.79,83.92,15500.0,48.3865,48.4789,48.3865,48.4615,15500.0
2006-09-25 13:00:00,83.93,84.0,83.9,84.0,118400.0,48.4673,48.5077,48.45,48.5077,118400.0
2006-09-25 13:05:00,84.0,84.17,83.99,84.06,65000.0,48.5077,48.6059,48.502,48.5424,65000.0
2006-09-25 13:10:00,84.09,84.11,84.01,84.03,21400.0,48.5597,48.5713,48.5135,48.5251,21400.0
2006-09-25 13:15:00,84.03,84.09,84.0,84.0,17100.0,48.5251,48.5597,48.5077,48.5077,17100.0
2006-09-25 13:20:00,84.01,84.01,83.92,83.94,20400.0,48.5135,48.5135,48.4615,48.4731,20400.0
2006-09-25 13:25:00,83.94,84.16,83.93,83.96,18100.0,48.4731,48.6001,48.4673,48.4846,18100.0
2006-09-25 13:30:00,83.96,83.99,83.89,83.94,15100.0,48.4846,48.502,48.4442,48.4731,15100.0
2006-09-25 13:35:00,83.94,83.96,83.9,83.94,17700.0,48.4731,48.4846,48.45,48.4731,17700.0
2006-09-25 13:40:00,83.94,84.03,83.93,84.01,19700.0,48.4731,48.5251,48.4673,48.5135,19700.0
2006-09-25 13:45:00,84.01,84.09,83.98,84.05,21300.0,48.5135,48.5597,48.4962,48.5366,21300.0
2006-09-25 13:50:00,84.08,84.13,84.0,84.05,16300.0,48.5539,48.5828,48.5077,48.5366,16300.0
2006-09-25 13:55:00,84.01,84.08,83.92,83.97,30800.0,48.5135,48.5539,48.4615,48.4904,30800.0
2006-09-25 14:00:00,83.97,84.05,83.93,84.01,42600.0,48.4904,48.5366,48.4673,48.5135,42600.0
2006-09-25 14:05:00,84.0,84.14,84.0,84.14,39800.0,48.5077,48.5886,48.5077,48.5886,39800.0
2006-09-25 14:10:00,84.14,84.4,84.12,84.39,40600.0,48.5886,48.7387,48.577,48.733,40600.0
2006-09-25 14:15:00,84.36,84.36,84.1,84.22,32600.0,48.7156,48.7156,48.5655,48.6348,32600.0
2006-09-25 14:20:00,84.25,84.26,84.15,84.19,22200.0,48.6521,48.6579,48.5944,48.6175,22200.0
2006-09-25 14:25:00,84.19,84.33,84.19,84.32,29700.0,48.6175,48.6983,48.6175,48.6925,29700.0
2006-09-25 14:30:00,84.32,84.5,84.31,84.5,63500.0,48.6925,48.7965,48.6868,48.7965,63500.0
2006-09-25 14:35:00,84.5,84.83,84.48,84.83,52000.0,48.7965,48.987,48.7849,48.987,52000.0
2006-09-25 14:40:00,84.82,84.87,84.78,84.8,40200.0,48.9813,49.0101,48.9582,48.9697,40200.0
2006-09-25 14:45:00,84.8,84.85,84.7,84.84,43600.0,48.9697,48.9986,48.912,48.9928,43600.0
2006-09-25 14:50:00,84.85,84.89,84.72,84.89,44700.0,48.9986,49.0217,48.9235,49.0217,44700.0
2006-09-25 14:55:00,84.9,85.01,84.77,84.84,64500.0,49.0275,49.091,48.9524,48.9928,64500.0
2006-09-25 15:00:00,84.82,84.91,84.82,84.85,20700.0,48.9813,49.0332,48.9813,48.9986,20700.0
2006-09-25 15:05:00,84.86,84.9,84.82,84.9,29200.0,49.0044,49.0275,48.9813,49.0275,29200.0
2006-09-25 15:10:00,84.9,85.0,84.89,84.97,36200.0,49.0275,49.0852,49.0217,49.0679,36200.0
2006-09-25 15:15:00,84.98,85.0,84.98,85.0,47400.0,49.0737,49.0852,49.0737,49.0852,47400.0
2006-09-25 15:20:00,84.99,84.99,84.9,84.95,23900.0,49.0794,49.0794,49.0275,49.0563,23900.0
2006-09-25 15:25:00,84.95,85.0,84.94,84.99,44600.0,49.0563,49.0852,49.0506,49.0794,44600.0
2006-09-25 15:30:00,84.99,85.0,84.96,84.96,38500.0,49.0794,49.0852,49.0621,49.0621,38500.0
2006-09-25 15:35:00,84.96,85.0,84.95,84.99,23000.0,49.0621,49.0852,49.0563,49.0794,23000.0
2006-09-25 15:40:00,84.99,85.05,84.98,85.05,79400.0,49.0794,49.1141,49.0737,49.1141,79400.0
2006-09-25 15:45:00,85.05,85.1,85.04,85.1,49000.0,49.1141,49.143,49.1083,49.143,49000.0
2006-09-25 15:50:00,85.1,85.1,84.92,84.95,56800.0,49.143,49.143,49.039,49.0563,56800.0
2006-09-25 15:55:00,84.96,84.96,84.9,84.95,62300.0,49.0621,49.0621,49.0275,49.0563,62300.0
2006-09-26 09:30:00,85.15,85.35,85.09,85.27,104700.0,49.1718,49.2873,49.1372,49.2411,104700.0
2006-09-26 09:35:00,85.36,85.36,85.1,85.28,60300.0,49.2931,49.2931,49.143,49.2469,60300.0
2006-09-26 09:40:00,85.22,85.45,85.21,85.45,48800.0,49.2123,49.3451,49.2065,49.3451,48800.0
2006-09-26 09:45:00,85.4,85.62,85.31,85.62,78100.0,49.3162,49.4432,49.2642,49.4432,78100.0
2006-09-26 09:50:00,85.63,85.83,85.62,85.71,107800.0,49.449,49.5645,49.4432,49.4952,107800.0
2006-09-26 09:55:00,85.71,85.83,85.63,85.76,34500.0,49.4952,49.5645,49.449,49.5241,34500.0
2006-09-26 10:00:00,85.77,86.13,85.77,86.09,107400.0,49.5299,49.7378,49.5299,49.7147,107400.0
2006-09-26 10:05:00,86.08,86.12,85.86,85.89,34400.0,49.7089,49.732,49.5818,49.5992,34400.0
2006-09-26 10:10:00,85.89,86.15,85.86,86.1,51800.0,49.5992,49.7493,49.5818,49.7204,51800.0
2006-09-26 10:15:00,86.08,86.14,85.97,86.03,44700.0,49.7089,49.7435,49.6454,49.68,44700.0
2006-09-26 10:20:00,86.0,86.06,85.94,85.98,58300.0,49.6627,49.6973,49.628,49.6511,58300.0
2006-09-26 10:25:00,85.98,85.99,85.9,85.91,33900.0,49.6511,49.6569,49.6049,49.6107,33900.0
2006-09-26 10:30:00,85.9,85.9,85.67,85.67,35000.0,49.6049,49.6049,49.4721,49.4721,35000.0
2006-09-26 10:35:00,85.68,85.68,85.59,85.61,43800.0,49.4779,49.4779,49.4259,49.4375,43800.0
2006-09-26 10:40:00,85.61,85.73,85.5,85.72,71700.0,49.4375,49.5068,49.374,49.501,71700.0
2006-09-26 10:45:00,85.73,85.73,85.57,85.58,39600.0,49.5068,49.5068,49.4144,49.4202,39600.0
2006-09-26 10:50:00,85.61,85.63,85.53,85.57,38700.0,49.4375,49.449,49.3913,49.4144,38700.0
2006-09-26 10:55:00,85.58,85.65,85.53,85.58,51900.0,49.4202,49.4606,49.3913,49.4202,51900.0
2006-09-26 11:00:00,85.58,85.73,85.58,85.72,47400.0,49.4202,49.5068,49.4202,49.501,47400.0
2006-09-26 11:05:00,85.71,85.75,85.65,85.75,46800.0,49.4952,49.5183,49.4606,49.5183,46800.0
2006-09-26 11:10:00,85.73,85.74,85.64,85.65,15300.0,49.5068,49.5125,49.4548,49.4606,15300.0
2006-09-26 11:15:00,85.65,85.7,85.64,85.7,61600.0,49.4606,49.4894,49.4548,49.4894,61600.0
2006-09-26 11:20:00,85.69,85.74,85.65,85.66,22000.0,49.4837,49.5125,49.4606,49.4663,22000.0
2006-09-26 11:25:00,85.65,85.7,85.61,85.61,26700.0,49.4606,49.4894,49.4375,49.4375,26700.0
2006-09-26 11:30:00,85.61,85.63,85.55,85.62,35900.0,49.4375,49.449,49.4028,49.4432,35900.0
2006-09-26 11:35:00,85.62,85.62,85.59,85.62,30000.0,49.4432,49.4432,49.4259,49.4432,30000.0
2006-09-26 11:40:00,85.63,85.65,85.55,85.56,29800.0,49.449,49.4606,49.4028,49.4086,29800.0
2006-09-26 11:45:00,85.55,85.56,85.44,85.47,33000.0,49.4028,49.4086,49.3393,49.3566,33000.0
2006-09-26 11:50:00,85.48,85.56,85.46,85.56,27300.0,49.3624,49.4086,49.3509,49.4086,27300.0
2006-09-26 11:55:00,85.53,85.58,85.49,85.53,19500.0,49.3913,49.4202,49.3682,49.3913,19500.0
2006-09-26 12:00:00,85.51,85.57,85.48,85.53,25700.0,49.3797,49.4144,49.3624,49.3913,25700.0
2006-09-26 12:05:00,85.52,85.53,85.46,85.46,8000.0,49.3855,49.3913,49.3509,49.3509,8000.0
2006-09-26 12:10:00,85.46,85.49,85.41,85.49,35600.0,49.3509,49.3682,49.322,49.3682,35600.0
2006-09-26 12:15:00,85.5,85.6,85.48,85.52,18600.0,49.374,49.4317,49.3624,49.3855,18600.0
2006-09-26 12:20:00,85.51,85.62,85.48,85.57,23900.0,49.3797,49.4432,49.3624,49.4144,23900.0
2006-09-26 12:25:00,85.57,85.64,85.55,85.6,17900.0,49.4144,49.4548,49.4028,49.4317,17900.0
2006-09-26 12:30:00,85.57,85.58,85.53,85.54,14500.0,49.4144,49.4202,49.3913,49.3971,14500.0
2006-09-26 12:35:00,85.55,85.56,85.53,85.54,25200.0,49.4028,49.4086,49.3913,49.3971,25200.0
2006-09-26 12:40:00,85.55,85.58,85.53,85.58,11400.0,49.4028,49.4202,49.3913,49.4202,11400.0
2006-09-26 12:45:00,85.56,85.56,85.41,85.45,49100.0,49.4086,49.4086,49.322,49.3451,49100.0
2006-09-26 12:50:00,85.5,85.52,85.47,85.52,36900.0,49.374,49.3855,49.3566,49.3855,36900.0
2006-09-26 12:55:00,85.52,85.57,85.5,85.53,11000.0,49.3855,49.4144,49.374,49.3913,11000.0
2006-09-26 13:00:00,85.52,85.52,85.49,85.49,9400.0,49.3855,49.3855,49.3682,49.3682,9400.0
2006-09-26 13:05:00,85.49,85.5,85.48,85.49,13600.0,49.3682,49.374,49.3624,49.3682,13600.0
2006-09-26 13:10:00,85.49,85.55,85.49,85.52,24000.0,49.3682,49.4028,49.3682,49.3855,24000.0
2006-09-26 13:15:00,85.53,85.58,85.53,85.58,21100.0,49.3913,49.4202,49.3913,49.4202,21100.0
2006-09-26 13:20:00,85.58,85.64,85.57,85.61,17300.0,49.4202,49.4548,49.4144,49.4375,17300.0
2006-09-26 13:25:00,85.6,85.69,85.6,85.68,24200.0,49.4317,49.4837,49.4317,49.4779,24200.0
2006-09-26 13:30:00,85.68,85.74,85.66,85.7,28200.0,49.4779,49.5125,49.4663,49.4894,28200.0
2006-09-26 13:35:00,85.71,85.84,85.71,85.8,19200.0,49.4952,49.5703,49.4952,49.5472,19200.0
2006-09-26 13:40:00,85.8,85.9,85.8,85.84,10900.0,49.5472,49.6049,49.5472,49.5703,10900.0
2006-09-26 13:45:00,85.84,85.89,85.83,85.87,14200.0,49.5703,49.5992,49.5645,49.5876,14200.0
2006-09-26 13:50:00,85.87,85.9,85.82,85.9,29000.0,49.5876,49.6049,49.5587,49.6049,29000.0
2006-09-26 13:55:00,85.9,86.0,85.86,85.98,35700.0,49.6049,49.6627,49.5818,49.6511,35700.0
2006-09-26 14:00:00,85.98,85.99,85.85,85.86,13900.0,49.6511,49.6569,49.5761,49.5818,13900.0
2006-09-26 14:05:00,85.86,85.86,85.81,85.81,14000.0,49.5818,49.5818,49.553,49.553,14000.0
2006-09-26 14:10:00,85.81,85.81,85.63,85.63,17900.0,49.553,49.553,49.449,49.449,17900.0
2006-09-26 14:15:00,85.63,85.64,85.43,85.43,26900.0,49.449,49.4548,49.3335,49.3335,26900.0
2006-09-26 14:20:00,85.43,85.69,85.43,85.65,41400.0,49.3335,49.4837,49.3335,49.4606,41400.0
2006-09-26 14:25:00,85.65,85.65,85.5,85.58,33500.0,49.4606,49.4606,49.374,49.4202,33500.0
2006-09-26 14:30:00,85.58,85.78,85.58,85.68,17100.0,49.4202,49.5356,49.4202,49.4779,17100.0
2006-09-26 14:35:00,85.67,85.68,85.56,85.59,27100.0,49.4721,49.4779,49.4086,49.4259,27100.0
2006-09-26 14:40:00,85.6,85.76,85.59,85.73,26300.0,49.4317,49.5241,49.4259,49.5068,26300.0
2006-09-26 14:45:00,85.74,85.86,85.63,85.64,11900.0,49.5125,49.5818,49.449,49.4548,11900.0
2006-09-26 14:50:00,85.63,85.69,85.61,85.66,21400.0,49.449,49.4837,49.4375,49.4663,21400.0
2006-09-26 14:55:00,85.69,85.69,85.59,85.59,12100.0,49.4837,49.4837,49.4259,49.4259,12100.0
2006-09-26 15:00:00,85.6,85.6,85.5,85.53,16100.0,49.4317,49.4317,49.374,49.3913,16100.0
2006-09-26 15:05:00,85.53,85.64,85.48,85.58,30400.0,49.3913,49.4548,49.3624,49.4202,30400.0
2006-09-26 15:10:00,85.58,85.58,85.5,85.5,24700.0,49.4202,49.4202,49.374,49.374,24700.0
2006-09-26 15:15:00,85.51,85.52,85.45,85.45,16200.0,49.3797,49.3855,49.3451,49.3451,16200.0
2006-09-26 15:20:00,85.44,85.51,85.41,85.49,35500.0,49.3393,49.3797,49.322,49.3682,35500.0
2006-09-26 15:25:00,85.5,85.5,85.37,85.37,11400.0,49.374,49.374,49.2989,49.2989,11400.0
2006-09-26 15:30:00,85.38,85.5,85.37,85.49,52600.0,49.3047,49.374,49.2989,49.3682,52600.0
2006-09-26 15:35:00,85.49,85.49,85.44,85.44,16900.0,49.3682,49.3682,49.3393,49.3393,16900.0
2006-09-26 15:40:00,85.44,85.45,85.41,85.42,8500.0,49.3393,49.3451,49.322,49.3278,8500.0
2006-09-26 15:45:00,85.42,85.42,85.39,85.42,33900.0,49.3278,49.3278,49.3104,49.3278,33900.0
2006-09-26 15:50:00,85.4,85.41,85.36,85.36,50400.0,49.3162,49.322,49.2931,49.2931,50400.0
2006-09-26 15:55:00,85.35,85.4,85.35,85.38,48800.0,49.2873,49.3162,49.2873,49.3047,48800.0
2006-09-27 09:30:00,85.35,85.64,85.2,85.45,52700.0,49.2873,49.4548,49.2007,49.3451,52700.0
2006-09-27 09:35:00,85.47,85.55,85.31,85.4,27600.0,49.3566,49.4028,49.2642,49.3162,27600.0
2006-09-27 09:40:00,85.46,85.64,85.42,85.56,47300.0,49.3509,49.4548,49.3278,49.4086,47300.0
2006-09-27 09:45:00,85.56,85.59,85.37,85.51,32100.0,49.4086,49.4259,49.2989,49.3797,32100.0
2006-09-27 09:50:00,85.45,85.85,85.41,85.7,51500.0,49.3451,49.5761,49.322,49.4894,51500.0
2006-09-27 09:55:00,85.71,85.82,85.68,85.77,84400.0,49.4952,49.5587,49.4779,49.5299,84400.0
2006-09-27 10:00:00,85.77,86.09,85.77,86.04,37300.0,49.5299,49.7147,49.5299,49.6858,37300.0
2006-09-27 10:05:00,86.04,86.06,85.77,85.79,16200.0,49.6858,49.6973,49.5299,49.5414,16200.0
2006-09-27 10:10:00,85.85,85.92,85.61,85.62,71500.0,49.5761,49.6165,49.4375,49.4432,71500.0
2006-09-27 10:15:00,85.66,85.8,85.61,85.65,18300.0,49.4663,49.5472,49.4375,49.4606,18300.0
2006-09-27 10:20:00,85.67,85.69,85.49,85.63,20800.0,49.4721,49.4837,49.3682,49.449,20800.0
2006-09-27 10:25:00,85.66,85.78,85.59,85.66,36300.0,49.4663,49.5356,49.4259,49.4663,36300.0
2006-09-27 10:30:00,85.73,85.89,85.6,85.86,19800.0,49.5068,49.5992,49.4317,49.5818,19800.0
2006-09-27 10:35:00,85.83,85.96,85.83,85.88,24200.0,49.5645,49.6396,49.5645,49.5934,24200.0
2006-09-27 10:40:00,85.88,85.89,85.68,85.74,17100.0,49.5934,49.5992,49.4779,49.5125,17100.0
2006-09-27 10:45:00,85.73,85.77,85.55,85.6,19700.0,49.5068,49.5299,49.4028,49.4317,19700.0
2006-09-27 10:50:00,85.59,85.64,85.46,85.55,21400.0,49.4259,49.4548,49.3509,49.4028,21400.0
2006-09-27 10:55:00,85.55,85.6,85.45,85.59,11300.0,49.4028,49.4317,49.3451,49.4259,11300.0
2006-09-27 11:00:00,85.59,85.67,85.32,85.32,22000.0,49.4259,49.4721,49.27,49.27,22000.0
2006-09-27 11:05:00,85.32,85.46,85.28,85.41,15500.0,49.27,49.3509,49.2469,49.322,15500.0
2006-09-27 11:10:00,85.41,85.45,85.4,85.44,8100.0,49.322,49.3451,49.3162,49.3393,8100.0
2006-09-27 11:15:00,85.42,85.44,85.29,85.4,15400.0,49.3278,49.3393,49.2527,49.3162,15400.0
2006-09-27 11:20:00,85.4,85.49,85.35,85.44,12700.0,49.3162,49.3682,49.2873,49.3393,12700.0
2006-09-27 11:25:00,85.43,85.49,85.36,85.49,17200.0,49.3335,49.3682,49.2931,49.3682,17200.0
2006-09-27 11:30:00,85.49,85.5,85.42,85.43,26100.0,49.3682,49.374,49.3278,49.3335,26100.0
2006-09-27 11:35:00,85.42,85.46,85.42,85.45,24500.0,49.3278,49.3509,49.3278,49.3451,24500.0
2006-09-27 11:40:00,85.45,85.45,85.35,85.36,12900.0,49.3451,49.3451,49.2873,49.2931,12900.0
2006-09-27 11:45:00,85.33,85.39,85.27,85.37,29100.0,49.2758,49.3104,49.2411,49.2989,29100.0
2006-09-27 11:50:00,85.37,85.4,85.3,85.36,19400.0,49.2989,49.3162,49.2585,49.2931,19400.0
2006-09-27 11:55:00,85.36,85.39,85.31,85.36,12300.0,49.2931,49.3104,49.2642,49.2931,12300.0
2006-09-27 12:00:00,85.35,85.42,85.34,85.37,19700.0,49.2873,49.3278,49.2816,49.2989,19700.0
2006-09-27 12:05:00,85.37,85.4,85.35,85.37,24300.0,49.2989,49.3162,49.2873,49.2989,24300.0
2006-09-27 12:10:00,85.37,85.42,85.31,85.34,31100.0,49.2989,49.3278,49.2642,49.2816,31100.0
2006-09-27 12:15:00,85.35,85.38,85.34,85.37,7100.0,49.2873,49.3047,49.2816,49.2989,7100.0
2006-09-27 12:20:00,85.36,85.36,85.32,85.32,12300.0,49.2931,49.2931,49.27,49.27,12300.0
2006-09-27 12:25:00,85.32,85.33,85.15,85.17,13100.0,49.27,49.2758,49.1718,49.1834,13100.0
2006-09-27 12:30:00,85.17,85.21,85.16,85.18,15500.0,49.1834,49.2065,49.1776,49.1892,15500.0
2006-09-27 12:35:00,85.18,85.19,85.04,85.08,20700.0,49.1892,49.1949,49.1083,49.1314,20700.0
2006-09-27 12:40:00,85.11,85.28,85.08,85.21,9700.0,49.1487,49.2469,49.1314,49.2065,9700.0
2006-09-27 12:45:00,85.24,85.26,85.19,85.26,5800.0,49.2238,49.2354,49.1949,49.2354,5800.0
2006-09-27 12:50:00,85.28,85.28,85.18,85.25,15000.0,49.2469,49.2469,49.1892,49.2296,15000.0
2006-09-27 12:55:00,85.25,85.33,85.24,85.3,9300.0,49.2296,49.2758,49.2238,49.2585,9300.0
2006-09-27 13:00:00,85.31,85.43,85.26,85.3,12000.0,49.2642,49.3335,49.2354,49.2585,12000.0
2006-09-27 13:05:00,85.3,85.45,85.3,85.45,10800.0,49.2585,49.3451,49.2585,49.3451,10800.0
2006-09-27 13:10:00,85.46,85.49,85.35,85.39,10000.0,49.3509,49.3682,49.2873,49.3104,10000.0
2006-09-27 13:15:00,85.37,85.39,85.36,85.38,5600.0,49.2989,49.3104,49.2931,49.3047,5600.0
2006-09-27 13:20:00,85.38,85.47,85.38,85.45,4700.0,49.3047,49.3566,49.3047,49.3451,4700.0
2006-09-27 13:25:00,85.45,85.53,85.42,85.47,12200.0,49.3451,49.3913,49.3278,49.3566,12200.0
2006-09-27 13:30:00,85.46,85.47,85.25,85.35,30500.0,49.3509,49.3566,49.2296,49.2873,30500.0
2006-09-27 13:35:00,85.35,85.35,85.21,85.26,12500.0,49.2873,49.2873,49.2065,49.2354,12500.0
2006-09-27 13:40:00,85.26,85.33,85.26,85.33,30500.0,49.2354,49.2758,49.2354,49.2758,30500.0
2006-09-27 13:45:00,85.34,85.4,85.28,85.38,18700.0,49.2816,49.3162,49.2469,49.3047,18700.0
2006-09-27 13:50:00,85.42,85.47,85.37,85.47,14900.0,49.3278,49.3566,49.2989,49.3566,14900.0
2006-09-27 13:55:00,85.45,85.47,85.37,85.46,10600.0,49.3451,49.3566,49.2989,49.3509,10600.0
2006-09-27 14:00:00,85.45,85.49,85.43,85.45,13200.0,49.3451,49.3682,49.3335,49.3451,13200.0
2006-09-27 14:05:00,85.45,85.49,85.35,85.49,21000.0,49.3451,49.3682,49.2873,49.3682,21000.0
2006-09-27 14:10:00,85.49,85.5,85.43,85.43,13400.0,49.3682,49.374,49.3335,49.3335,13400.0
2006-09-27 14:15:00,85.43,85.44,85.27,85.3,12200.0,49.3335,49.3393,49.2411,49.2585,12200.0
2006-09-27 14:20:00,85.3,85.3,85.24,85.25,9600.0,49.2585,49.2585,49.2238,49.2296,9600.0
2006-09-27 14:25:00,85.23,85.27,85.22,85.23,6900.0,49.218,49.2411,49.2123,49.218,6900.0
2006-09-27 14:30:00,85.24,85.39,85.23,85.32,13800.0,49.2238,49.3104,49.218,49.27,13800.0
2006-09-27 14:35:00,85.31,85.43,85.3,85.4,9300.0,49.2642,49.3335,49.2585,49.3162,9300.0
2006-09-27 14:40:00,85.39,85.39,85.21,85.21,8400.0,49.3104,49.3104,49.2065,49.2065,8400.0
2006-09-27 14:45:00,85.21,85.21,85.19,85.21,8600.0,49.2065,49.2065,49.1949,49.2065,8600.0
2006-09-27 14:50:00,85.2,85.33,85.2,85.27,15600.0,49.2007,49.2758,49.2007,49.2411,15600.0
2006-09-27 14:55:00,85.3,85.42,85.28,85.36,10900.0,49.2585,49.3278,49.2469,49.2931,10900.0
2006-09-27 15:00:00,85.37,85.37,85.24,85.29,15600.0,49.2989,49.2989,49.2238,49.2527,15600.0
2006-09-27 15:05:00,85.28,85.29,85.1,85.12,13200.0,49.2469,49.2527,49.143,49.1545,13200.0
2006-09-27 15:10:00,85.12,85.22,85.02,85.22,33400.0,49.1545,49.2123,49.0968,49.2123,33400.0
2006-09-27 15:15:00,85.21,85.3,85.16,85.18,27100.0,49.2065,49.2585,49.1776,49.1892,27100.0
2006-09-27 15:20:00,85.17,85.28,85.13,85.16,21500.0,49.1834,49.2469,49.1603,49.1776,21500.0
2006-09-27 15:25:00,85.15,85.18,85.1,85.18,23000.0,49.1718,49.1892,49.143,49.1892,23000.0
2006-09-27 15:30:00,85.18,85.3,85.17,85.2,35800.0,49.1892,49.2585,49.1834,49.2007,35800.0
2006-09-27 15:35:00,85.25,85.25,85.13,85.14,39400.0,49.2296,49.2296,49.1603,49.1661,39400.0
2006-09-27 15:40:00,85.14,85.2,85.12,85.18,47700.0,49.1661,49.2007,49.1545,49.1892,47700.0
2006-09-27 15:45:00,85.17,85.17,85.06,85.07,37700.0,49.1834,49.1834,49.1199,49.1256,37700.0
2006-09-27 15:50:00,85.09,85.09,84.96,85.0,65700.0,49.1372,49.1372,49.0621,49.0852,65700.0
2006-09-27 15:55:00,84.99,85.13,84.99,85.12,103500.0,49.0794,49.1603,49.0794,49.1545,103500.0
2006-09-28 09:30:00,85.4,85.4,85.3,85.4,28200.0,49.3162,49.3162,49.2585,49.3162,28200.0
2006-09-28 09:35:00,85.38,85.48,85.37,85.4,14800.0,49.3047,49.3624,49.2989,49.3162,14800.0
2006-09-28 09:40:00,85.4,85.68,85.38,85.62,27200.0,49.3162,49.4779,49.3047,49.4432,27200.0
2006-09-28 09:45:00,85.62,85.63,85.33,85.43,33200.0,49.4432,49.449,49.2758,49.3335,33200.0
2006-09-28 09:50:00,85.42,85.42,85.11,85.18,20600.0,49.3278,49.3278,49.1487,49.1892,20600.0
2006-09-28 09:55:00,85.16,85.22,84.84,85.18,24500.0,49.1776,49.2123,48.9928,49.1892,24500.0
2006-09-28 10:00:00,85.17,85.31,85.11,85.16,28600.0,49.1834,49.2642,49.1487,49.1776,28600.0
2006-09-28 10:05:00,85.22,85.31,85.21,85.23,11400.0,49.2123,49.2642,49.2065,49.218,11400.0
2006-09-28 10:10:00,85.23,85.28,85.16,85.17,15500.0,49.218,49.2469,49.1776,49.1834,15500.0
2006-09-28 10:15:00,85.17,85.3,85.17,85.3,10700.0,49.1834,49.2585,49.1834,49.2585,10700.0
2006-09-28 10:20:00,85.3,85.37,85.27,85.37,10300.0,49.2585,49.2989,49.2411,49.2989,10300.0
2006-09-28 10:25:00,85.36,85.36,85.15,85.2,13000.0,49.2931,49.2931,49.1718,49.2007,13000.0
2006-09-28 10:30:00,85.2,85.21,85.11,85.21,16500.0,49.2007,49.2065,49.1487,49.2065,16500.0
2006-09-28 10:35:00,85.17,85.19,85.13,85.15,7100.0,49.1834,49.1949,49.1603,49.1718,7100.0
2006-09-28 10:40:00,85.16,85.18,85.13,85.16,7200.0,49.1776,49.1892,49.1603,49.1776,7200.0
2006-09-28 10:45:00,85.16,85.17,85.09,85.12,20500.0,49.1776,49.1834,49.1372,49.1545,20500.0
2006-09-28 10:50:00,85.12,85.22,85.05,85.17,18400.0,49.1545,49.2123,49.1141,49.1834,18400.0
2006-09-28 10:55:00,85.18,85.21,85.12,85.18,24000.0,49.1892,49.2065,49.1545,49.1892,24000.0
2006-09-28 11:00:00,85.19,85.19,85.14,85.16,13300.0,49.1949,49.1949,49.1661,49.1776,13300.0
2006-09-28 11:05:00,85.16,85.17,85.13,85.13,14200.0,49.1776,49.1834,49.1603,49.1603,14200.0
2006-09-28 11:10:00,85.15,85.2,85.13,85.18,20500.0,49.1718,49.2007,49.1603,49.1892,20500.0
2006-09-28 11:15:00,85.18,85.19,85.13,85.13,13100.0,49.1892,49.1949,49.1603,49.1603,13100.0
2006-09-28 11:20:00,85.14,85.19,85.13,85.15,18000.0,49.1661,49.1949,49.1603,49.1718,18000.0
2006-09-28 11:25:00,85.13,85.2,85.11,85.19,14200.0,49.1603,49.2007,49.1487,49.1949,14200.0
2006-09-28 11:30:00,85.19,85.25,85.14,85.22,12100.0,49.1949,49.2296,49.1661,49.2123,12100.0
2006-09-28 11:35:00,85.23,85.28,85.2,85.25,9600.0,49.218,49.2469,49.2007,49.2296,9600.0
2006-09-28 11:40:00,85.23,85.24,85.11,85.11,10100.0,49.218,49.2238,49.1487,49.1487,10100.0
2006-09-28 11:45:00,85.11,85.13,85.02,85.05,10400.0,49.1487,49.1603,49.0968,49.1141,10400.0
2006-09-28 11:50:00,85.03,85.12,85.02,85.1,11800.0,49.1025,49.1545,49.0968,49.143,11800.0
2006-09-28 11:55:00,85.1,85.1,85.0,85.06,7300.0,49.143,49.143,49.0852,49.1199,7300.0
2006-09-28 12:00:00,85.06,85.1,85.0,85.09,12500.0,49.1199,49.143,49.0852,49.1372,12500.0
2006-09-28 12:05:00,85.07,85.15,85.04,85.08,8800.0,49.1256,49.1718,49.1083,49.1314,8800.0
2006-09-28 12:10:00,85.07,85.17,84.95,85.15,23300.0,49.1256,49.1834,49.0563,49.1718,23300.0
2006-09-28 12:15:00,85.19,85.28,85.16,85.25,9700.0,49.1949,49.2469,49.1776,49.2296,9700.0
2006-09-28 12:20:00,85.26,85.46,85.26,85.46,12400.0,49.2354,49.3509,49.2354,49.3509,12400.0
2006-09-28 12:25:00,85.45,85.47,85.44,85.46,11200.0,49.3451,49.3566,49.3393,49.3509,11200.0
2006-09-28 12:30:00,85.45,85.47,85.39,85.43,19400.0,49.3451,49.3566,49.3104,49.3335,19400.0
2006-09-28 12:35:00,85.43,85.47,85.4,85.47,12300.0,49.3335,49.3566,49.3162,49.3566,12300.0
2006-09-28 12:40:00,85.45,85.5,85.38,85.4,8700.0,49.3451,49.374,49.3047,49.3162,8700.0
2006-09-28 12:45:00,85.4,85.56,85.4,85.55,10900.0,49.3162,49.4086,49.3162,49.4028,10900.0
2006-09-28 12:50:00,85.55,85.64,85.55,85.63,5400.0,49.4028,49.4548,49.4028,49.449,5400.0
2006-09-28 12:55:00,85.61,85.62,85.52,85.53,6100.0,49.4375,49.4432,49.3855,49.3913,6100.0
2006-09-28 13:00:00,85.51,85.6,85.51,85.57,7900.0,49.3797,49.4317,49.3797,49.4144,7900.0
2006-09-28 13:05:00,85.56,85.62,85.56,85.6,6900.0,49.4086,49.4432,49.4086,49.4317,6900.0
2006-09-28 13:10:00,85.57,85.65,85.56,85.63,14500.0,49.4144,49.4606,49.4086,49.449,14500.0
2006-09-28 13:15:00,85.63,85.65,85.6,85.65,6800.0,49.449,49.4606,49.4317,49.4606,6800.0
2006-09-28 13:20:00,85.65,85.73,85.64,85.71,12000.0,49.4606,49.5068,49.4548,49.4952,12000.0
2006-09-28 13:25:00,85.68,85.72,85.65,85.65,8500.0,49.4779,49.501,49.4606,49.4606,8500.0
2006-09-28 13:30:00,85.66,85.71,85.64,85.71,6700.0,49.4663,49.4952,49.4548,49.4952,6700.0
2006-09-28 13:35:00,85.67,85.68,85.52,85.52,14500.0,49.4721,49.4779,49.3855,49.3855,14500.0
2006-09-28 13:40:00,85.53,85.53,85.47,85.51,10400.0,49.3913,49.3913,49.3566,49.3797,10400.0
2006-09-28 13:45:00,85.51,85.51,85.4,85.43,15700.0,49.3797,49.3797,49.3162,49.3335,15700.0
2006-09-28 13:50:00,85.43,85.47,85.37,85.37,20300.0,49.3335,49.3566,49.2989,49.2989,20300.0
2006-09-28 13:55:00,85.42,85.47,85.33,85.35,19100.0,49.3278,49.3566,49.2758,49.2873,19100.0
2006-09-28 14:00:00,85.34,85.4,85.32,85.34,14600.0,49.2816,49.3162,49.27,49.2816,14600.0
2006-09-28 14:05:00,85.35,85.36,85.3,85.31,14200.0,49.2873,49.2931,49.2585,49.2642,14200.0
2006-09-28 14:10:00,85.34,85.43,85.33,85.33,11800.0,49.2816,49.3335,49.2758,49.2758,11800.0
2006-09-28 14:15:00,85.34,85.35,85.28,85.34,24000.0,49.2816,49.2873,49.2469,49.2816,24000.0
2006-09-28 14:20:00,85.34,85.34,85.25,85.27,16200.0,49.2816,49.2816,49.2296,49.2411,16200.0
2006-09-28 14:25:00,85.28,85.36,85.24,85.3,18400.0,49.2469,49.2931,49.2238,49.2585,18400.0
2006-09-28 14:30:00,85.29,85.4,85.25,85.39,16300.0,49.2527,49.3162,49.2296,49.3104,16300.0
2006-09-28 14:35:00,85.39,85.47,85.35,85.46,44000.0,49.3104,49.3566,49.2873,49.3509,44000.0
2006-09-28 14:40:00,85.46,85.5,85.4,85.5,8700.0,49.3509,49.374,49.3162,49.374,8700.0
2006-09-28 14:45:00,85.5,85.55,85.46,85.55,22800.0,49.374,49.4028,49.3509,49.4028,22800.0
2006-09-28 14:50:00,85.54,85.55,85.43,85.48,10200.0,49.3971,49.4028,49.3335,49.3624,10200.0
2006-09-28 14:55:00,85.5,85.55,85.48,85.53,12000.0,49.374,49.4028,49.3624,49.3913,12000.0
2006-09-28 15:00:00,85.53,85.55,85.47,85.47,13000.0,49.3913,49.4028,49.3566,49.3566,13000.0
2006-09-28 15:05:00,85.47,85.5,85.43,85.47,31000.0,49.3566,49.374,49.3335,49.3566,31000.0
2006-09-28 15:10:00,85.45,85.55,85.45,85.48,13800.0,49.3451,49.4028,49.3451,49.3624,13800.0
2006-09-28 15:15:00,85.5,85.52,85.48,85.52,15800.0,49.374,49.3855,49.3624,49.3855,15800.0
2006-09-28 15:20:00,85.52,85.52,85.48,85.5,16700.0,49.3855,49.3855,49.3624,49.374,16700.0
2006-09-28 15:25:00,85.5,85.56,85.44,85.45,15900.0,49.374,49.4086,49.3393,49.3451,15900.0
2006-09-28 15:30:00,85.46,85.46,85.39,85.42,20900.0,49.3509,49.3509,49.3104,49.3278,20900.0
2006-09-28 15:35:00,85.41,85.48,85.39,85.46,19500.0,49.322,49.3624,49.3104,49.3509,19500.0
2006-09-28 15:40:00,85.48,85.63,85.47,85.59,21100.0,49.3624,49.449,49.3566,49.4259,21100.0
2006-09-28 15:45:00,85.62,85.67,85.56,85.63,26300.0,49.4432,49.4721,49.4086,49.449,26300.0
2006-09-28 15:50:00,85.62,85.7,85.59,85.61,22000.0,49.4432,49.4894,49.4259,49.4375,22000.0
2006-09-28 15:55:00,85.61,85.61,85.54,85.56,27100.0,49.4375,49.4375,49.3971,49.4086,27100.0
2006-09-29 09:30:00,86.45,86.45,86.2,86.27,75900.0,49.9226,49.9226,49.7782,49.8186,75900.0
2006-09-29 09:35:00,86.31,86.31,86.12,86.19,34800.0,49.8417,49.8417,49.732,49.7724,34800.0
2006-09-29 09:40:00,86.19,86.33,86.09,86.18,37300.0,49.7724,49.8533,49.7147,49.7666,37300.0
2006-09-29 09:45:00,86.17,86.23,86.09,86.11,28300.0,49.7609,49.7955,49.7147,49.7262,28300.0
2006-09-29 09:50:00,86.1,86.18,85.98,86.07,62400.0,49.7204,49.7666,49.6511,49.7031,62400.0
2006-09-29 09:55:00,86.03,86.1,86.0,86.01,25400.0,49.68,49.7204,49.6627,49.6685,25400.0
2006-09-29 10:00:00,86.01,86.08,85.96,86.0,26400.0,49.6685,49.7089,49.6396,49.6627,26400.0
2006-09-29 10:05:00,85.99,85.99,85.82,85.88,19900.0,49.6569,49.6569,49.5587,49.5934,19900.0
2006-09-29 10:10:00,85.92,85.96,85.78,85.94,12400.0,49.6165,49.6396,49.5356,49.628,12400.0
2006-09-29 10:15:00,85.94,85.94,85.72,85.8,44800.0,49.628,49.628,49.501,49.5472,44800.0
2006-09-29 10:20:00,85.8,85.85,85.68,85.69,19900.0,49.5472,49.5761,49.4779,49.4837,19900.0
2006-09-29 10:25:00,85.71,85.97,85.69,85.83,21500.0,49.4952,49.6454,49.4837,49.5645,21500.0
2006-09-29 10:30:00,85.85,85.95,85.79,85.94,8800.0,49.5761,49.6338,49.5414,49.628,8800.0
2006-09-29 10:35:00,85.94,85.94,85.82,85.82,17300.0,49.628,49.628,49.5587,49.5587,17300.0
2006-09-29 10:40:00,85.82,85.89,85.72,85.84,19600.0,49.5587,49.5992,49.501,49.5703,19600.0
2006-09-29 10:45:00,85.85,85.92,85.83,85.91,15800.0,49.5761,49.6165,49.5645,49.6107,15800.0
2006-09-29 10:50:00,85.89,85.98,85.89,85.96,24300.0,49.5992,49.6511,49.5992,49.6396,24300.0
2006-09-29 10:55:00,85.95,86.04,85.88,86.03,17000.0,49.6338,49.6858,49.5934,49.68,17000.0
2006-09-29 11:00:00,86.01,86.12,86.01,86.02,13900.0,49.6685,49.732,49.6685,49.6742,13900.0
2006-09-29 11:05:00,86.02,86.02,85.95,85.99,7500.0,49.6742,49.6742,49.6338,49.6569,7500.0
2006-09-29 11:10:00,85.98,86.0,85.91,85.93,11100.0,49.6511,49.6627,49.6107,49.6223,11100.0
2006-09-29 11:15:00,85.93,85.96,85.91,85.93,16700.0,49.6223,49.6396,49.6107,49.6223,16700.0
2006-09-29 11:20:00,85.95,85.95,85.82,85.83,10400.0,49.6338,49.6338,49.5587,49.5645,10400.0
2006-09-29 11:25:00,85.84,85.84,85.74,85.82,8700.0,49.5703,49.5703,49.5125,49.5587,8700.0
2006-09-29 11:30:00,85.82,85.9,85.77,85.83,16100.0,49.5587,49.6049,49.5299,49.5645,16100.0
2006-09-29 11:35:00,85.83,85.9,85.78,85.89,13500.0,49.5645,49.6049,49.5356,49.5992,13500.0
2006-09-29 11:40:00,85.89,85.9,85.73,85.77,22000.0,49.5992,49.6049,49.5068,49.5299,22000.0
2006-09-29 11:45:00,85.81,85.9,85.8,85.87,23200.0,49.553,49.6049,49.5472,49.5876,23200.0
2006-09-29 11:50:00,85.89,85.89,85.81,85.89,5700.0,49.5992,49.5992,49.553,49.5992,5700.0
2006-09-29 11:55:00,85.85,85.91,85.85,85.89,82400.0,49.5761,49.6107,49.5761,49.5992,82400.0
2006-09-29 12:00:00,85.88,85.88,85.75,85.84,13800.0,49.5934,49.5934,49.5183,49.5703,13800.0
2006-09-29 12:05:00,85.81,85.85,85.76,85.77,7000.0,49.553,49.5761,49.5241,49.5299,7000.0
2006-09-29 12:10:00,85.77,85.79,85.72,85.76,5300.0,49.5299,49.5414,49.501,49.5241,5300.0
2006-09-29 12:15:00,85.77,85.82,85.76,85.82,10300.0,49.5299,49.5587,49.5241,49.5587,10300.0
2006-09-29 12:20:00,85.82,85.86,85.81,85.86,10900.0,49.5587,49.5818,49.553,49.5818,10900.0
2006-09-29 12:25:00,85.86,85.92,85.78,85.92,23300.0,49.5818,49.6165,49.5356,49.6165,23300.0
2006-09-29 12:30:00,85.91,85.92,85.87,85.89,13500.0,49.6107,49.6165,49.5876,49.5992,13500.0
2006-09-29 12:35:00,85.89,85.95,85.88,85.94,10300.0,49.5992,49.6338,49.5934,49.628,10300.0
2006-09-29 12:40:00,85.89,85.95,85.89,85.92,8100.0,49.5992,49.6338,49.5992,49.6165,8100.0
2006-09-29 12:45:00,85.91,85.93,85.89,85.9,9400.0,49.6107,49.6223,49.5992,49.6049,9400.0
2006-09-29 12:50:00,85.89,85.97,85.88,85.95,6100.0,49.5992,49.6454,49.5934,49.6338,6100.0
2006-09-29 12:55:00,85.93,85.97,85.92,85.97,5600.0,49.6223,49.6454,49.6165,49.6454,5600.0
2006-09-29 13:00:00,85.96,85.97,85.96,85.96,8000.0,49.6396,49.6454,49.6396,49.6396,8000.0
2006-09-29 13:05:00,85.95,85.99,85.95,85.99,6700.0,49.6338,49.6569,49.6338,49.6569,6700.0
2006-09-29 13:10:00,85.97,85.99,85.88,85.92,8100.0,49.6454,49.6569,49.5934,49.6165,8100.0
2006-09-29 13:15:00,85.93,85.96,85.92,85.95,3200.0,49.6223,49.6396,49.6165,49.6338,3200.0
2006-09-29 13:20:00,85.95,85.95,85.79,85.81,12000.0,49.6338,49.6338,49.5414,49.553,12000.0
2006-09-29 13:25:00,85.81,85.9,85.8,85.81,15100.0,49.553,49.6049,49.5472,49.553,15100.0
2006-09-29 13:30:00,85.8,85.87,85.8,85.86,18600.0,49.5472,49.5876,49.5472,49.5818,18600.0
2006-09-29 13:35:00,85.85,85.9,85.85,85.88,9700.0,49.5761,49.6049,49.5761,49.5934,9700.0
2006-09-29 13:40:00,85.89,85.9,85.86,85.87,9000.0,49.5992,49.6049,49.5818,49.5876,9000.0
2006-09-29 13:45:00,85.88,85.92,85.87,85.91,4400.0,49.5934,49.6165,49.5876,49.6107,4400.0
2006-09-29 13:50:00,85.91,85.91,85.85,85.87,6500.0,49.6107,49.6107,49.5761,49.5876,6500.0
2006-09-29 13:55:00,85.89,85.9,85.85,85.86,13600.0,49.5992,49.6049,49.5761,49.5818,13600.0
2006-09-29 14:00:00,85.86,85.95,85.86,85.94,14400.0,49.5818,49.6338,49.5818,49.628,14400.0
2006-09-29 14:05:00,85.93,85.94,85.89,85.91,21800.0,49.6223,49.628,49.5992,49.6107,21800.0
2006-09-29 14:10:00,85.9,85.96,85.9,85.96,15100.0,49.6049,49.6396,49.6049,49.6396,15100.0
2006-09-29 14:15:00,85.95,85.99,85.94,85.95,10500.0,49.6338,49.6569,49.628,49.6338,10500.0
2006-09-29 14:20:00,85.95,86.0,85.95,86.0,8600.0,49.6338,49.6627,49.6338,49.6627,8600.0
2006-09-29 14:25:00,86.0,86.04,85.99,86.03,16300.0,49.6627,49.6858,49.6569,49.68,16300.0
2006-09-29 14:30:00,86.03,86.1,86.03,86.09,10400.0,49.68,49.7204,49.68,49.7147,10400.0
2006-09-29 14:35:00,86.09,86.15,86.07,86.14,45500.0,49.7147,49.7493,49.7031,49.7435,45500.0
2006-09-29 14:40:00,86.14,86.14,86.07,86.07,26000.0,49.7435,49.7435,49.7031,49.7031,26000.0
2006-09-29 14:45:00,86.08,86.11,86.06,86.06,14700.0,49.7089,49.7262,49.6973,49.6973,14700.0
2006-09-29 14:50:00,86.08,86.09,86.04,86.04,10300.0,49.7089,49.7147,49.6858,49.6858,10300.0
2006-09-29 14:55:00,86.05,86.05,85.99,86.0,23500.0,49.6916,49.6916,49.6569,49.6627,23500.0
2006-09-29 15:00:00,86.0,86.0,85.9,85.92,17800.0,49.6627,49.6627,49.6049,49.6165,17800.0
2006-09-29 15:05:00,85.92,85.96,85.9,85.91,20000.0,49.6165,49.6396,49.6049,49.6107,20000.0
2006-09-29 15:10:00,85.92,85.92,85.85,85.88,17500.0,49.6165,49.6165,49.5761,49.5934,17500.0
2006-09-29 15:15:00,85.88,86.04,85.87,86.03,17800.0,49.5934,49.6858,49.5876,49.68,17800.0
2006-09-29 15:20:00,86.03,86.04,86.01,86.04,11600.0,49.68,49.6858,49.6685,49.6858,11600.0
2006-09-29 15:25:00,86.04,86.12,86.01,86.12,13500.0,49.6858,49.732,49.6685,49.732,13500.0
2006-09-29 15:30:00,86.13,86.13,86.06,86.08,17800.0,49.7378,49.7378,49.6973,49.7089,17800.0
2006-09-29 15:35:00,86.08,86.1,86.02,86.02,22500.0,49.7089,49.7204,49.6742,49.6742,22500.0
2006-09-29 15:40:00,86.02,86.1,86.02,86.1,13100.0,49.6742,49.7204,49.6742,49.7204,13100.0
2006-09-29 15:45:00,86.11,86.22,86.11,86.21,22500.0,49.7262,49.7897,49.7262,49.784,22500.0
2006-09-29 15:50:00,86.22,86.22,86.07,86.11,28200.0,49.7897,49.7897,49.7031,49.7262,28200.0
2006-09-29 15:55:00,86.12,86.15,86.11,86.12,27600.0,49.732,49.7493,49.7262,49.732,27600.0
2006-10-02 09:30:00,86.4,86.6,86.4,86.6,59600.0,49.8937,50.0092,49.8937,50.0092,59600.0
2006-10-02 09:35:00,86.62,86.66,86.46,86.46,23400.0,50.0207,50.0438,49.9283,49.9283,23400.0
2006-10-02 09:40:00,86.46,86.49,86.42,86.46,18100.0,49.9283,49.9457,49.9052,49.9283,18100.0
2006-10-02 09:45:00,86.47,86.48,86.32,86.38,36900.0,49.9341,49.9399,49.8475,49.8821,36900.0
2006-10-02 09:50:00,86.38,86.44,86.32,86.41,25700.0,49.8821,49.9168,49.8475,49.8995,25700.0
2006-10-02 09:55:00,86.41,86.5,86.4,86.49,11800.0,49.8995,49.9514,49.8937,49.9457,11800.0
2006-10-02 10:00:00,86.49,86.77,86.47,86.72,44300.0,49.9457,50.1073,49.9341,50.0785,44300.0
2006-10-02 10:05:00,86.72,86.83,86.72,86.78,23500.0,50.0785,50.142,50.0785,50.1131,23500.0
2006-10-02 10:10:00,86.77,86.98,86.74,86.91,37900.0,50.1073,50.2286,50.09,50.1882,37900.0
2006-10-02 10:15:00,86.87,86.96,86.87,86.94,12700.0,50.1651,50.2171,50.1651,50.2055,12700.0
2006-10-02 10:20:00,86.88,86.96,86.86,86.87,23900.0,50.1709,50.2171,50.1593,50.1651,23900.0
2006-10-02 10:25:00,86.89,86.96,86.86,86.95,15300.0,50.1766,50.2171,50.1593,50.2113,15300.0
2006-10-02 10:30:00,86.95,86.98,86.94,86.98,24500.0,50.2113,50.2286,50.2055,50.2286,24500.0
2006-10-02 10:35:00,86.98,87.0,86.94,86.94,40400.0,50.2286,50.2402,50.2055,50.2055,40400.0
2006-10-02 10:40:00,86.94,86.96,86.92,86.95,10100.0,50.2055,50.2171,50.194,50.2113,10100.0
2006-10-02 10:45:00,86.95,87.0,86.93,86.99,14900.0,50.2113,50.2402,50.1997,50.2344,14900.0
2006-10-02 10:50:00,86.98,86.98,86.9,86.98,10100.0,50.2286,50.2286,50.1824,50.2286,10100.0
2006-10-02 10:55:00,86.98,87.0,86.97,86.98,11900.0,50.2286,50.2402,50.2228,50.2286,11900.0
2006-10-02 11:00:00,86.98,87.0,86.97,86.98,4700.0,50.2286,50.2402,50.2228,50.2286,4700.0
2006-10-02 11:05:00,86.98,87.0,86.97,87.0,12300.0,50.2286,50.2402,50.2228,50.2402,12300.0
2006-10-02 11:10:00,87.0,87.1,86.97,87.1,14600.0,50.2402,50.2979,50.2228,50.2979,14600.0
2006-10-02 11:15:00,87.09,87.1,87.06,87.1,17200.0,50.2921,50.2979,50.2748,50.2979,17200.0
2006-10-02 11:20:00,87.11,87.24,87.1,87.18,14200.0,50.3037,50.3788,50.2979,50.3441,14200.0
2006-10-02 11:25:00,87.19,87.26,87.17,87.2,17800.0,50.3499,50.3903,50.3383,50.3557,17800.0
2006-10-02 11:30:00,87.21,87.3,87.21,87.3,11900.0,50.3614,50.4134,50.3614,50.4134,11900.0
2006-10-02 11:35:00,87.29,87.32,87.27,87.32,11800.0,50.4076,50.425,50.3961,50.425,11800.0
2006-10-02 11:40:00,87.32,87.39,87.3,87.3,12500.0,50.425,50.4654,50.4134,50.4134,12500.0
2006-10-02 11:45:00,87.31,87.36,87.26,87.26,11700.0,50.4192,50.4481,50.3903,50.3903,11700.0
2006-10-02 11:50:00,87.28,87.31,87.22,87.22,60000.0,50.4019,50.4192,50.3672,50.3672,60000.0
2006-10-02 11:55:00,87.22,87.27,87.17,87.27,36400.0,50.3672,50.3961,50.3383,50.3961,36400.0
2006-10-02 12:00:00,87.27,87.3,87.22,87.22,81700.0,50.3961,50.4134,50.3672,50.3672,81700.0
2006-10-02 12:05:00,87.23,87.24,87.04,87.06,36000.0,50.373,50.3788,50.2633,50.2748,36000.0
2006-10-02 12:10:00,87.05,87.09,87.04,87.06,11000.0,50.269,50.2921,50.2633,50.2748,11000.0
2006-10-02 12:15:00,87.05,87.16,87.04,87.13,14500.0,50.269,50.3326,50.2633,50.3152,14500.0
2006-10-02 12:20:00,87.13,87.16,87.11,87.14,14100.0,50.3152,50.3326,50.3037,50.321,14100.0
2006-10-02 12:25:00,87.14,87.15,87.07,87.1,13000.0,50.321,50.3268,50.2806,50.2979,13000.0
2006-10-02 12:30:00,87.09,87.1,87.07,87.07,7200.0,50.2921,50.2979,50.2806,50.2806,7200.0
2006-10-02 12:35:00,87.08,87.1,87.05,87.1,15100.0,50.2864,50.2979,50.269,50.2979,15100.0
2006-10-02 12:40:00,87.1,87.11,87.06,87.1,30200.0,50.2979,50.3037,50.2748,50.2979,30200.0
2006-10-02 12:45:00,87.1,87.24,87.09,87.19,19000.0,50.2979,50.3788,50.2921,50.3499,19000.0
2006-10-02 12:50:00,87.19,87.25,87.17,87.24,13500.0,50.3499,50.3845,50.3383,50.3788,13500.0
2006-10-02 12:55:00,87.25,87.25,87.23,87.23,14700.0,50.3845,50.3845,50.373,50.373,14700.0
2006-10-02 13:00:00,87.23,87.3,87.23,87.28,67200.0,50.373,50.4134,50.373,50.4019,67200.0
2006-10-02 13:05:00,87.27,87.32,87.24,87.31,9900.0,50.3961,50.425,50.3788,50.4192,9900.0
2006-10-02 13:10:00,87.31,87.36,87.3,87.35,16400.0,50.4192,50.4481,50.4134,50.4423,16400.0
2006-10-02 13:15:00,87.35,87.36,87.31,87.34,6000.0,50.4423,50.4481,50.4192,50.4365,6000.0
2006-10-02 13:20:00,87.32,87.34,87.31,87.31,8300.0,50.425,50.4365,50.4192,50.4192,8300.0
2006-10-02 13:25:00,87.32,87.32,87.24,87.27,29200.0,50.425,50.425,50.3788,50.3961,29200.0
2006-10-02 13:30:00,87.27,87.29,87.24,87.28,11000.0,50.3961,50.4076,50.3788,50.4019,11000.0
2006-10-02 13:35:00,87.29,87.29,87.23,87.24,13900.0,50.4076,50.4076,50.373,50.3788,13900.0
2006-10-02 13:40:00,87.24,87.25,87.17,87.2,13800.0,50.3788,50.3845,50.3383,50.3557,13800.0
2006-10-02 13:45:00,87.19,87.2,87.04,87.05,19400.0,50.3499,50.3557,50.2633,50.269,19400.0
2006-10-02 13:50:00,87.06,87.06,86.98,86.99,23600.0,50.2748,50.2748,50.2286,50.2344,23600.0
2006-10-02 13:55:00,87.0,87.07,87.0,87.03,12400.0,50.2402,50.2806,50.2402,50.2575,12400.0
2006-10-02 14:00:00,87.03,87.03,86.98,86.99,8000.0,50.2575,50.2575,50.2286,50.2344,8000.0
2006-10-02 14:05:00,87.0,87.03,86.94,87.03,12800.0,50.2402,50.2575,50.2055,50.2575,12800.0
2006-10-02 14:10:00,87.03,87.05,87.0,87.04,10300.0,50.2575,50.269,50.2402,50.2633,10300.0
2006-10-02 14:15:00,87.02,87.29,87.02,87.28,20200.0,50.2517,50.4076,50.2517,50.4019,20200.0
2006-10-02 14:20:00,87.29,87.34,87.15,87.15,16800.0,50.4076,50.4365,50.3268,50.3268,16800.0
2006-10-02 14:25:00,87.16,87.26,87.15,87.23,14300.0,50.3326,50.3903,50.3268,50.373,14300.0
2006-10-02 14:30:00,87.22,87.28,87.19,87.25,15200.0,50.3672,50.4019,50.3499,50.3845,15200.0
2006-10-02 14:35:00,87.25,87.25,87.19,87.2,20800.0,50.3845,50.3845,50.3499,50.3557,20800.0
2006-10-02 14:40:00,87.21,87.33,87.19,87.33,9500.0,50.3614,50.4307,50.3499,50.4307,9500.0
2006-10-02 14:45:00,87.31,87.31,87.27,87.28,7800.0,50.4192,50.4192,50.3961,50.4019,7800.0
2006-10-02 14:50:00,87.28,87.29,87.17,87.17,14400.0,50.4019,50.4076,50.3383,50.3383,14400.0
2006-10-02 14:55:00,87.19,87.2,87.07,87.1,30000.0,50.3499,50.3557,50.2806,50.2979,30000.0
2006-10-02 15:00:00,87.1,87.1,87.04,87.04,19000.0,50.2979,50.2979,50.2633,50.2633,19000.0
2006-10-02 15:05:00,87.04,87.05,86.87,86.9,33900.0,50.2633,50.269,50.1651,50.1824,33900.0
2006-10-02 15:10:00,86.9,86.95,86.89,86.92,20600.0,50.1824,50.2113,50.1766,50.194,20600.0
2006-10-02 15:15:00,86.92,87.01,86.92,87.01,12300.0,50.194,50.2459,50.194,50.2459,12300.0
2006-10-02 15:20:00,87.01,87.03,86.96,86.96,25600.0,50.2459,50.2575,50.2171,50.2171,25600.0
2006-10-02 15:25:00,86.98,87.05,86.94,87.05,27400.0,50.2286,50.269,50.2055,50.269,27400.0
2006-10-02 15:30:00,87.05,87.05,86.89,86.89,22000.0,50.269,50.269,50.1766,50.1766,22000.0
2006-10-02 15:35:00,86.89,86.9,86.85,86.88,26300.0,50.1766,50.1824,50.1535,50.1709,26300.0
2006-10-02 15:40:00,86.89,87.0,86.89,86.97,38500.0,50.1766,50.2402,50.1766,50.2228,38500.0
2006-10-02 15:45:00,86.97,87.01,86.97,87.01,33500.0,50.2228,50.2459,50.2228,50.2459,33500.0
2006-10-02 15:50:00,87.01,87.08,86.99,87.0,42800.0,50.2459,50.2864,50.2344,50.2402,42800.0
2006-10-02 15:55:00,86.99,87.02,86.95,86.96,38000.0,50.2344,50.2517,50.2113,50.2171,38000.0
2006-10-03 09:30:00,86.96,86.96,86.83,86.89,32700.0,50.2171,50.2171,50.142,50.1766,32700.0
2006-10-03 09:35:00,86.89,87.3,86.89,87.28,9200.0,50.1766,50.4134,50.1766,50.4019,9200.0
2006-10-03 09:40:00,87.29,87.3,87.16,87.16,14100.0,50.4076,50.4134,50.3326,50.3326,14100.0
2006-10-03 09:45:00,87.17,87.48,87.17,87.47,12900.0,50.3383,50.5173,50.3383,50.5116,12900.0
2006-10-03 09:50:00,87.47,87.47,87.29,87.44,9900.0,50.5116,50.5116,50.4076,50.4943,9900.0
2006-10-03 09:55:00,87.44,87.5,87.44,87.49,11800.0,50.4943,50.5289,50.4943,50.5231,11800.0
2006-10-03 10:00:00,87.5,87.5,87.36,87.45,31800.0,50.5289,50.5289,50.4481,50.5,31800.0
2006-10-03 10:05:00,87.45,87.5,87.4,87.46,21500.0,50.5,50.5289,50.4712,50.5058,21500.0
2006-10-03 10:10:00,87.47,87.62,87.47,87.61,19000.0,50.5116,50.5982,50.5116,50.5924,19000.0
2006-10-03 10:15:00,87.6,87.73,87.58,87.73,27500.0,50.5866,50.6617,50.5751,50.6617,27500.0
2006-10-03 10:20:00,87.73,87.86,87.71,87.83,24700.0,50.6617,50.7368,50.6502,50.7195,24700.0
2006-10-03 10:25:00,87.85,87.94,87.82,87.9,26400.0,50.731,50.783,50.7137,50.7599,26400.0
2006-10-03 10:30:00,87.9,87.93,87.85,87.9,14500.0,50.7599,50.7772,50.731,50.7599,14500.0
2006-10-03 10:35:00,87.9,87.91,87.78,87.78,18000.0,50.7599,50.7657,50.6906,50.6906,18000.0
2006-10-03 10:40:00,87.79,87.81,87.73,87.73,13300.0,50.6964,50.7079,50.6617,50.6617,13300.0
2006-10-03 10:45:00,87.73,87.74,87.67,87.71,8500.0,50.6617,50.6675,50.6271,50.6502,8500.0
2006-10-03 10:50:00,87.71,87.72,87.59,87.6,17500.0,50.6502,50.6559,50.5809,50.5866,17500.0
2006-10-03 10:55:00,87.6,87.63,87.6,87.63,8900.0,50.5866,50.604,50.5866,50.604,8900.0
2006-10-03 11:00:00,87.64,87.64,87.53,87.54,19500.0,50.6097,50.6097,50.5462,50.552,19500.0
2006-10-03 11:05:00,87.53,87.53,87.47,87.51,13500.0,50.5462,50.5462,50.5116,50.5347,13500.0
2006-10-03 11:10:00,87.5,87.51,87.47,87.48,21900.0,50.5289,50.5347,50.5116,50.5173,21900.0
2006-10-03 11:15:00,87.48,87.58,87.47,87.53,46700.0,50.5173,50.5751,50.5116,50.5462,46700.0
2006-10-03 11:20:00,87.53,87.59,87.48,87.52,18900.0,50.5462,50.5809,50.5173,50.5404,18900.0
2006-10-03 11:25:00,87.52,87.58,87.49,87.5,25900.0,50.5404,50.5751,50.5231,50.5289,25900.0
2006-10-03 11:30:00,87.49,87.57,87.42,87.44,15400.0,50.5231,50.5693,50.4827,50.4943,15400.0
2006-10-03 11:35:00,87.39,87.43,87.36,87.39,8900.0,50.4654,50.4885,50.4481,50.4654,8900.0
2006-10-03 11:40:00,87.39,87.39,87.35,87.37,4500.0,50.4654,50.4654,50.4423,50.4538,4500.0
2006-10-03 11:45:00,87.37,87.42,87.33,87.33,15000.0,50.4538,50.4827,50.4307,50.4307,15000.0
2006-10-03 11:50:00,87.33,87.33,87.22,87.23,17600.0,50.4307,50.4307,50.3672,50.373,17600.0
2006-10-03 11:55:00,87.24,87.28,87.11,87.12,23500.0,50.3788,50.4019,50.3037,50.3095,23500.0
2006-10-03 12:00:00,87.1,87.16,87.07,87.1,39800.0,50.2979,50.3326,50.2806,50.2979,39800.0
2006-10-03 12:05:00,87.1,87.3,87.1,87.26,38300.0,50.2979,50.4134,50.2979,50.3903,38300.0
2006-10-03 12:10:00,87.26,87.36,87.25,87.32,27400.0,50.3903,50.4481,50.3845,50.425,27400.0
2006-10-03 12:15:00,87.3,87.41,87.3,87.38,13300.0,50.4134,50.4769,50.4134,50.4596,13300.0
2006-10-03 12:20:00,87.36,87.42,87.34,87.35,17000.0,50.4481,50.4827,50.4365,50.4423,17000.0
2006-10-03 12:25:00,87.35,87.37,87.26,87.26,15300.0,50.4423,50.4538,50.3903,50.3903,15300.0
2006-10-03 12:30:00,87.26,87.32,87.26,87.31,9600.0,50.3903,50.425,50.3903,50.4192,9600.0
2006-10-03 12:35:00,87.32,87.36,87.26,87.26,18300.0,50.425,50.4481,50.3903,50.3903,18300.0
2006-10-03 12:40:00,87.27,87.28,87.21,87.22,8900.0,50.3961,50.4019,50.3614,50.3672,8900.0
2006-10-03 12:45:00,87.22,87.22,87.14,87.14,18300.0,50.3672,50.3672,50.321,50.321,18300.0
2006-10-03 12:50:00,87.16,87.16,87.05,87.06,33200.0,50.3326,50.3326,50.269,50.2748,33200.0
2006-10-03 12:55:00,87.05,87.05,86.97,87.03,31700.0,50.269,50.269,50.2228,50.2575,31700.0
2006-10-03 13:00:00,87.03,87.03,86.97,87.0,31200.0,50.2575,50.2575,50.2228,50.2402,31200.0
2006-10-03 13:05:00,86.98,87.02,86.94,86.94,39600.0,50.2286,50.2517,50.2055,50.2055,39600.0
2006-10-03 13:10:00,86.92,86.97,86.9,86.93,15300.0,50.194,50.2228,50.1824,50.1997,15300.0
2006-10-03 13:15:00,86.93,86.99,86.9,86.91,38000.0,50.1997,50.2344,50.1824,50.1882,38000.0
2006-10-03 13:20:00,86.91,86.91,86.88,86.89,25800.0,50.1882,50.1882,50.1709,50.1766,25800.0
2006-10-03 13:25:00,86.88,86.9,86.79,86.88,21200.0,50.1709,50.1824,50.1189,50.1709,21200.0
2006-10-03 13:30:00,86.88,86.91,86.83,86.9,21000.0,50.1709,50.1882,50.142,50.1824,21000.0
2006-10-03 13:35:00,86.9,86.9,86.83,86.9,14000.0,50.1824,50.1824,50.142,50.1824,14000.0
2006-10-03 13:40:00,86.92,86.96,86.9,86.95,13200.0,50.194,50.2171,50.1824,50.2113,13200.0
2006-10-03 13:45:00,86.95,86.98,86.91,86.98,28400.0,50.2113,50.2286,50.1882,50.2286,28400.0
2006-10-03 13:50:00,86.98,87.07,86.97,87.05,24800.0,50.2286,50.2806,50.2228,50.269,24800.0
2006-10-03 13:55:00,87.08,87.09,86.99,87.02,63400.0,50.2864,50.2921,50.2344,50.2517,63400.0
2006-10-03 14:00:00,87.02,87.11,87.0,87.11,17500.0,50.2517,50.3037,50.2402,50.3037,17500.0
2006-10-03 14:05:00,87.1,87.12,87.01,87.06,21800.0,50.2979,50.3095,50.2459,50.2748,21800.0
2006-10-03 14:10:00,87.07,87.07,86.95,87.0,26700.0,50.2806,50.2806,50.2113,50.2402,26700.0
2006-10-03 14:15:00,87.01,87.01,86.96,86.98,12600.0,50.2459,50.2459,50.2171,50.2286,12600.0
2006-10-03 14:20:00,87.0,87.04,86.98,86.98,18300.0,50.2402,50.2633,50.2286,50.2286,18300.0
2006-10-03 14:25:00,86.98,86.98,86.76,86.77,28400.0,50.2286,50.2286,50.1016,50.1073,28400.0
2006-10-03 14:30:00,86.8,86.9,86.79,86.89,21300.0,50.1247,50.1824,50.1189,50.1766,21300.0
2006-10-03 14:35:00,86.9,87.02,86.89,87.01,23800.0,50.1824,50.2517,50.1766,50.2459,23800.0
2006-10-03 14:40:00,86.99,87.01,86.98,87.0,19700.0,50.2344,50.2459,50.2286,50.2402,19700.0
2006-10-03 14:45:00,87.0,87.0,86.97,86.97,9100.0,50.2402,50.2402,50.2228,50.2228,9100.0
2006-10-03 14:50:00,86.99,86.99,86.95,86.98,6700.0,50.2344,50.2344,50.2113,50.2286,6700.0
2006-10-03 14:55:00,86.96,86.97,86.89,86.9,19200.0,50.2171,50.2228,50.1766,50.1824,19200.0
2006-10-03 15:00:00,86.88,86.88,86.73,86.73,41000.0,50.1709,50.1709,50.0842,50.0842,41000.0
2006-10-03 15:05:00,86.72,86.73,86.61,86.65,45000.0,50.0785,50.0842,50.0149,50.038,45000.0
2006-10-03 15:10:00,86.66,86.75,86.66,86.74,17300.0,50.0438,50.0958,50.0438,50.09,17300.0
2006-10-03 15:15:00,86.72,86.76,86.68,86.72,21400.0,50.0785,50.1016,50.0554,50.0785,21400.0
2006-10-03 15:20:00,86.72,86.76,86.68,86.71,28500.0,50.0785,50.1016,50.0554,50.0727,28500.0
2006-10-03 15:25:00,86.71,86.74,86.66,86.71,24300.0,50.0727,50.09,50.0438,50.0727,24300.0
2006-10-03 15:30:00,86.72,86.73,86.66,86.71,27600.0,50.0785,50.0842,50.0438,50.0727,27600.0
2006-10-03 15:35:00,86.72,86.82,86.72,86.8,12000.0,50.0785,50.1362,50.0785,50.1247,12000.0
2006-10-03 15:40:00,86.8,86.81,86.74,86.81,13500.0,50.1247,50.1304,50.09,50.1304,13500.0
2006-10-03 15:45:00,86.8,86.91,86.79,86.91,19000.0,50.1247,50.1882,50.1189,50.1882,19000.0
2006-10-03 15:50:00,86.91,86.92,86.77,86.8,16800.0,50.1882,50.194,50.1073,50.1247,16800.0
2006-10-03 15:55:00,86.81,86.82,86.78,86.8,15200.0,50.1304,50.1362,50.1131,50.1247,15200.0
2006-10-04 09:30:00,86.8,86.97,86.75,86.79,39300.0,50.1247,50.2228,50.0958,50.1189,39300.0
2006-10-04 09:35:00,86.75,86.76,86.67,86.72,10800.0,50.0958,50.1016,50.0496,50.0785,10800.0
2006-10-04 09:40:00,86.75,86.86,86.7,86.79,23600.0,50.0958,50.1593,50.0669,50.1189,23600.0
2006-10-04 09:45:00,86.78,86.98,86.73,86.94,9500.0,50.1131,50.2286,50.0842,50.2055,9500.0
2006-10-04 09:50:00,86.95,86.96,86.77,86.81,7600.0,50.2113,50.2171,50.1073,50.1304,7600.0
2006-10-04 09:55:00,86.82,86.92,86.66,86.9,12000.0,50.1362,50.194,50.0438,50.1824,12000.0
2006-10-04 10:00:00,86.92,86.95,86.75,86.84,15600.0,50.194,50.2113,50.0958,50.1478,15600.0
2006-10-04 10:05:00,86.8,86.87,86.79,86.86,7200.0,50.1247,50.1651,50.1189,50.1593,7200.0
2006-10-04 10:10:00,86.84,86.94,86.79,86.93,17200.0,50.1478,50.2055,50.1189,50.1997,17200.0
2006-10-04 10:15:00,86.91,86.98,86.83,86.93,19900.0,50.1882,50.2286,50.142,50.1997,19900.0
2006-10-04 10:20:00,86.91,86.99,86.84,86.95,23900.0,50.1882,50.2344,50.1478,50.2113,23900.0
2006-10-04 10:25:00,86.95,87.0,86.92,86.99,13300.0,50.2113,50.2402,50.194,50.2344,13300.0
2006-10-04 10:30:00,86.98,87.0,86.95,87.0,13800.0,50.2286,50.2402,50.2113,50.2402,13800.0
2006-10-04 10:35:00,87.01,87.03,86.98,86.99,25000.0,50.2459,50.2575,50.2286,50.2344,25000.0
2006-10-04 10:40:00,87.0,87.0,86.93,86.93,12900.0,50.2402,50.2402,50.1997,50.1997,12900.0
2006-10-04 10:45:00,86.93,87.03,86.86,87.0,27700.0,50.1997,50.2575,50.1593,50.2402,27700.0
2006-10-04 10:50:00,86.98,86.98,86.83,86.83,12600.0,50.2286,50.2286,50.142,50.142,12600.0
2006-10-04 10:55:00,86.83,86.95,86.82,86.88,16500.0,50.142,50.2113,50.1362,50.1709,16500.0
2006-10-04 11:00:00,86.86,86.98,86.85,86.89,24900.0,50.1593,50.2286,50.1535,50.1766,24900.0
2006-10-04 11:05:00,86.88,86.96,86.82,86.9,16200.0,50.1709,50.2171,50.1362,50.1824,16200.0
2006-10-04 11:10:00,86.89,87.03,86.85,86.89,19600.0,50.1766,50.2575,50.1535,50.1766,19600.0
2006-10-04 11:15:00,86.89,87.04,86.89,87.0,18100.0,50.1766,50.2633,50.1766,50.2402,18100.0
2006-10-04 11:20:00,87.0,87.07,87.0,87.04,20600.0,50.2402,50.2806,50.2402,50.2633,20600.0
2006-10-04 11:25:00,87.04,87.05,86.99,87.01,17200.0,50.2633,50.269,50.2344,50.2459,17200.0
2006-10-04 11:30:00,87.01,87.01,86.98,87.0,13100.0,50.2459,50.2459,50.2286,50.2402,13100.0
2006-10-04 11:35:00,86.99,87.2,86.94,87.13,50500.0,50.2344,50.3557,50.2055,50.3152,50500.0
2006-10-04 11:40:00,87.14,87.15,87.01,87.01,9800.0,50.321,50.3268,50.2459,50.2459,9800.0
2006-10-04 11:45:00,87.02,87.04,87.0,87.0,9500.0,50.2517,50.2633,50.2402,50.2402,9500.0
2006-10-04 11:50:00,87.02,87.02,86.97,87.0,5500.0,50.2517,50.2517,50.2228,50.2402,5500.0
2006-10-04 11:55:00,87.0,87.0,86.97,87.0,7400.0,50.2402,50.2402,50.2228,50.2402,7400.0
2006-10-04 12:00:00,86.98,87.03,86.95,86.95,11800.0,50.2286,50.2575,50.2113,50.2113,11800.0
2006-10-04 12:05:00,86.96,86.98,86.89,86.9,6400.0,50.2171,50.2286,50.1766,50.1824,6400.0
2006-10-04 12:10:00,86.9,86.97,86.89,86.97,5300.0,50.1824,50.2228,50.1766,50.2228,5300.0
2006-10-04 12:15:00,86.97,87.07,86.96,87.07,6500.0,50.2228,50.2806,50.2171,50.2806,6500.0
2006-10-04 12:20:00,87.08,87.08,87.07,87.08,5900.0,50.2864,50.2864,50.2806,50.2864,5900.0
2006-10-04 12:25:00,87.08,87.1,87.05,87.05,21600.0,50.2864,50.2979,50.269,50.269,21600.0
2006-10-04 12:30:00,87.05,87.09,87.04,87.05,8100.0,50.269,50.2921,50.2633,50.269,8100.0
2006-10-04 12:35:00,87.06,87.09,87.06,87.08,4400.0,50.2748,50.2921,50.2748,50.2864,4400.0
2006-10-04 12:40:00,87.08,87.1,87.08,87.1,8700.0,50.2864,50.2979,50.2864,50.2979,8700.0
2006-10-04 12:45:00,87.1,87.1,87.05,87.06,16700.0,50.2979,50.2979,50.269,50.2748,16700.0
2006-10-04 12:50:00,87.09,87.12,87.06,87.12,27300.0,50.2921,50.3095,50.2748,50.3095,27300.0
2006-10-04 12:55:00,87.14,87.25,87.14,87.24,10000.0,50.321,50.3845,50.321,50.3788,10000.0
2006-10-04 13:00:00,87.24,87.25,87.13,87.13,5900.0,50.3788,50.3845,50.3152,50.3152,5900.0
2006-10-04 13:05:00,87.11,87.13,87.03,87.06,9800.0,50.3037,50.3152,50.2575,50.2748,9800.0
2006-10-04 13:10:00,87.03,87.06,86.98,87.06,21600.0,50.2575,50.2748,50.2286,50.2748,21600.0
2006-10-04 13:15:00,87.06,87.09,87.04,87.08,2300.0,50.2748,50.2921,50.2633,50.2864,2300.0
2006-10-04 13:20:00,87.08,87.11,87.0,87.03,7100.0,50.2864,50.3037,50.2402,50.2575,7100.0
2006-10-04 13:25:00,87.0,87.2,87.0,87.2,9000.0,50.2402,50.3557,50.2402,50.3557,9000.0
2006-10-04 13:30:00,87.2,87.3,87.19,87.27,21100.0,50.3557,50.4134,50.3499,50.3961,21100.0
2006-10-04 13:35:00,87.25,87.29,87.09,87.13,14700.0,50.3845,50.4076,50.2921,50.3152,14700.0
2006-10-04 13:40:00,87.1,87.11,87.04,87.07,13900.0,50.2979,50.3037,50.2633,50.2806,13900.0
2006-10-04 13:45:00,87.09,87.11,87.03,87.03,4500.0,50.2921,50.3037,50.2575,50.2575,4500.0
2006-10-04 13:50:00,87.04,87.19,87.03,87.19,11200.0,50.2633,50.3499,50.2575,50.3499,11200.0
2006-10-04 13:55:00,87.19,87.19,87.11,87.11,10200.0,50.3499,50.3499,50.3037,50.3037,10200.0
2006-10-04 14:00:00,87.1,87.12,87.01,87.02,10500.0,50.2979,50.3095,50.2459,50.2517,10500.0
2006-10-04 14:05:00,87.02,87.11,86.98,87.02,17300.0,50.2517,50.3037,50.2286,50.2517,17300.0
2006-10-04 14:10:00,87.03,87.08,86.99,87.06,11900.0,50.2575,50.2864,50.2344,50.2748,11900.0
2006-10-04 14:15:00,87.09,87.2,87.09,87.17,23600.0,50.2921,50.3557,50.2921,50.3383,23600.0
2006-10-04 14:20:00,87.16,87.2,87.14,87.15,8800.0,50.3326,50.3557,50.321,50.3268,8800.0
2006-10-04 14:25:00,87.15,87.18,87.1,87.18,8700.0,50.3268,50.3441,50.2979,50.3441,8700.0
2006-10-04 14:30:00,87.17,87.18,87.13,87.15,12100.0,50.3383,50.3441,50.3152,50.3268,12100.0
2006-10-04 14:35:00,87.14,87.2,87.13,87.17,10600.0,50.321,50.3557,50.3152,50.3383,10600.0
2006-10-04 14:40:00,87.17,87.27,87.17,87.19,75500.0,50.3383,50.3961,50.3383,50.3499,75500.0
2006-10-04 14:45:00,87.18,87.3,87.16,87.22,15700.0,50.3441,50.4134,50.3326,50.3672,15700.0
2006-10-04 14:50:00,87.23,87.35,87.22,87.35,14500.0,50.373,50.4423,50.3672,50.4423,14500.0
2006-10-04 14:55:00,87.35,87.38,87.34,87.37,12800.0,50.4423,50.4596,50.4365,50.4538,12800.0
2006-10-04 15:00:00,87.37,87.4,87.35,87.37,10500.0,50.4538,50.4712,50.4423,50.4538,10500.0
2006-10-04 15:05:00,87.37,87.4,87.35,87.4,12400.0,50.4538,50.4712,50.4423,50.4712,12400.0
2006-10-04 15:10:00,87.4,87.6,87.38,87.56,24000.0,50.4712,50.5866,50.4596,50.5635,24000.0
2006-10-04 15:15:00,87.57,87.59,87.55,87.55,20600.0,50.5693,50.5809,50.5578,50.5578,20600.0
2006-10-04 15:20:00,87.56,87.68,87.56,87.57,21900.0,50.5635,50.6328,50.5635,50.5693,21900.0
2006-10-04 15:25:00,87.57,87.63,87.49,87.5,22100.0,50.5693,50.604,50.5231,50.5289,22100.0
2006-10-04 15:30:00,87.49,87.55,87.42,87.49,25700.0,50.5231,50.5578,50.4827,50.5231,25700.0
2006-10-04 15:35:00,87.47,87.62,87.47,87.61,32000.0,50.5116,50.5982,50.5116,50.5924,32000.0
2006-10-04 15:40:00,87.6,87.71,87.59,87.71,29400.0,50.5866,50.6502,50.5809,50.6502,29400.0
2006-10-04 15:45:00,87.72,87.81,87.7,87.81,26400.0,50.6559,50.7079,50.6444,50.7079,26400.0
2006-10-04 15:50:00,87.81,87.85,87.81,87.83,42800.0,50.7079,50.731,50.7079,50.7195,42800.0
2006-10-04 15:55:00,87.82,87.84,87.81,87.83,37800.0,50.7137,50.7252,50.7079,50.7195,37800.0
2006-10-05 09:30:00,87.88,87.88,87.81,87.84,40000.0,50.7483,50.7483,50.7079,50.7252,40000.0
2006-10-05 09:35:00,87.83,87.85,87.75,87.8,21300.0,50.7195,50.731,50.6733,50.7021,21300.0
2006-10-05 09:40:00,87.81,87.85,87.8,87.85,10300.0,50.7079,50.731,50.7021,50.731,10300.0
2006-10-05 09:45:00,87.85,87.85,87.84,87.85,14900.0,50.731,50.731,50.7252,50.731,14900.0
2006-10-05 09:50:00,87.85,87.85,87.67,87.75,33800.0,50.731,50.731,50.6271,50.6733,33800.0
2006-10-05 09:55:00,87.73,87.88,87.73,87.88,17600.0,50.6617,50.7483,50.6617,50.7483,17600.0
2006-10-05 10:00:00,87.88,87.94,87.81,87.82,18600.0,50.7483,50.783,50.7079,50.7137,18600.0
2006-10-05 10:05:00,87.83,87.83,87.61,87.61,16400.0,50.7195,50.7195,50.5924,50.5924,16400.0
2006-10-05 10:10:00,87.63,87.65,87.55,87.62,20600.0,50.604,50.6155,50.5578,50.5982,20600.0
2006-10-05 10:15:00,87.61,87.64,87.59,87.6,10700.0,50.5924,50.6097,50.5809,50.5866,10700.0
2006-10-05 10:20:00,87.59,87.6,87.59,87.6,3100.0,50.5809,50.5866,50.5809,50.5866,3100.0
2006-10-05 10:25:00,87.6,87.64,87.53,87.54,20900.0,50.5866,50.6097,50.5462,50.552,20900.0
2006-10-05 10:30:00,87.53,87.64,87.51,87.58,20700.0,50.5462,50.6097,50.5347,50.5751,20700.0
2006-10-05 10:35:00,87.58,87.58,87.5,87.53,12400.0,50.5751,50.5751,50.5289,50.5462,12400.0
2006-10-05 10:40:00,87.52,87.53,87.5,87.51,2900.0,50.5404,50.5462,50.5289,50.5347,2900.0
2006-10-05 10:45:00,87.5,87.51,87.42,87.44,31300.0,50.5289,50.5347,50.4827,50.4943,31300.0
2006-10-05 10:50:00,87.44,87.47,87.39,87.44,18400.0,50.4943,50.5116,50.4654,50.4943,18400.0
2006-10-05 10:55:00,87.44,87.64,87.44,87.56,11500.0,50.4943,50.6097,50.4943,50.5635,11500.0
2006-10-05 11:00:00,87.55,87.56,87.4,87.4,15100.0,50.5578,50.5635,50.4712,50.4712,15100.0
2006-10-05 11:05:00,87.4,87.41,87.2,87.32,25000.0,50.4712,50.4769,50.3557,50.425,25000.0
2006-10-05 11:10:00,87.32,87.36,87.25,87.25,16800.0,50.425,50.4481,50.3845,50.3845,16800.0
2006-10-05 11:15:00,87.26,87.34,87.24,87.24,13200.0,50.3903,50.4365,50.3788,50.3788,13200.0
2006-10-05 11:20:00,87.27,87.27,87.18,87.2,8400.0,50.3961,50.3961,50.3441,50.3557,8400.0
2006-10-05 11:25:00,87.22,87.49,87.22,87.42,14700.0,50.3672,50.5231,50.3672,50.4827,14700.0
2006-10-05 11:30:00,87.42,87.42,87.19,87.2,18700.0,50.4827,50.4827,50.3499,50.3557,18700.0
2006-10-05 11:35:00,87.2,87.25,87.18,87.19,12800.0,50.3557,50.3845,50.3441,50.3499,12800.0
2006-10-05 11:40:00,87.2,87.2,87.07,87.12,30200.0,50.3557,50.3557,50.2806,50.3095,30200.0
2006-10-05 11:45:00,87.13,87.16,87.1,87.11,17900.0,50.3152,50.3326,50.2979,50.3037,17900.0
2006-10-05 11:50:00,87.11,87.12,86.91,86.93,25300.0,50.3037,50.3095,50.1882,50.1997,25300.0
2006-10-05 11:55:00,86.94,87.03,86.93,86.95,22000.0,50.2055,50.2575,50.1997,50.2113,22000.0
2006-10-05 12:00:00,86.95,86.97,86.8,86.8,236300.0,50.2113,50.2228,50.1247,50.1247,236300.0
2006-10-05 12:05:00,86.81,86.81,86.75,86.76,17900.0,50.1304,50.1304,50.0958,50.1016,17900.0
2006-10-05 12:10:00,86.79,86.8,86.77,86.8,31700.0,50.1189,50.1247,50.1073,50.1247,31700.0
2006-10-05 12:15:00,86.79,86.85,86.79,86.79,67000.0,50.1189,50.1535,50.1189,50.1189,67000.0
2006-10-05 12:20:00,86.8,86.85,86.79,86.82,17000.0,50.1247,50.1535,50.1189,50.1362,17000.0
2006-10-05 12:25:00,86.82,86.99,86.78,86.99,20100.0,50.1362,50.2344,50.1131,50.2344,20100.0
2006-10-05 12:30:00,86.99,86.99,86.9,86.91,25900.0,50.2344,50.2344,50.1824,50.1882,25900.0
2006-10-05 12:35:00,86.9,86.9,86.83,86.84,83100.0,50.1824,50.1824,50.142,50.1478,83100.0
2006-10-05 12:40:00,86.84,86.85,86.73,86.73,52100.0,50.1478,50.1535,50.0842,50.0842,52100.0
2006-10-05 12:45:00,86.75,86.75,86.67,86.7,42700.0,50.0958,50.0958,50.0496,50.0669,42700.0
2006-10-05 12:50:00,86.69,86.75,86.69,86.74,26700.0,50.0611,50.0958,50.0611,50.09,26700.0
2006-10-05 12:55:00,86.75,86.84,86.74,86.84,20600.0,50.0958,50.1478,50.09,50.1478,20600.0
2006-10-05 13:00:00,86.86,86.9,86.81,86.88,20300.0,50.1593,50.1824,50.1304,50.1709,20300.0
2006-10-05 13:05:00,86.88,86.94,86.86,86.87,17800.0,50.1709,50.2055,50.1593,50.1651,17800.0
2006-10-05 13:10:00,86.85,87.02,86.85,87.02,6700.0,50.1535,50.2517,50.1535,50.2517,6700.0
2006-10-05 13:15:00,87.02,87.08,87.01,87.04,16100.0,50.2517,50.2864,50.2459,50.2633,16100.0
2006-10-05 13:20:00,87.04,87.07,87.0,87.01,12200.0,50.2633,50.2806,50.2402,50.2459,12200.0
2006-10-05 13:25:00,87.0,87.03,86.99,86.99,14000.0,50.2402,50.2575,50.2344,50.2344,14000.0
2006-10-05 13:30:00,87.0,87.0,86.9,86.97,16300.0,50.2402,50.2402,50.1824,50.2228,16300.0
2006-10-05 13:35:00,86.98,87.0,86.97,86.98,33100.0,50.2286,50.2402,50.2228,50.2286,33100.0
2006-10-05 13:40:00,86.99,87.1,86.99,87.09,31300.0,50.2344,50.2979,50.2344,50.2921,31300.0
2006-10-05 13:45:00,87.09,87.1,87.01,87.04,26100.0,50.2921,50.2979,50.2459,50.2633,26100.0
2006-10-05 13:50:00,87.04,87.18,87.04,87.17,11000.0,50.2633,50.3441,50.2633,50.3383,11000.0
2006-10-05 13:55:00,87.17,87.22,87.16,87.19,17400.0,50.3383,50.3672,50.3326,50.3499,17400.0
2006-10-05 14:00:00,87.19,87.23,87.17,87.22,11800.0,50.3499,50.373,50.3383,50.3672,11800.0
2006-10-05 14:05:00,87.23,87.25,87.16,87.25,17400.0,50.373,50.3845,50.3326,50.3845,17400.0
2006-10-05 14:10:00,87.25,87.26,87.22,87.22,10700.0,50.3845,50.3903,50.3672,50.3672,10700.0
2006-10-05 14:15:00,87.22,87.28,87.18,87.26,14200.0,50.3672,50.4019,50.3441,50.3903,14200.0
2006-10-05 14:20:00,87.24,87.31,87.22,87.31,13200.0,50.3788,50.4192,50.3672,50.4192,13200.0
2006-10-05 14:25:00,87.32,87.4,87.3,87.3,24100.0,50.425,50.4712,50.4134,50.4134,24100.0
2006-10-05 14:30:00,87.29,87.5,87.25,87.5,32800.0,50.4076,50.5289,50.3845,50.5289,32800.0
2006-10-05 14:35:00,87.49,87.52,87.39,87.43,26600.0,50.5231,50.5404,50.4654,50.4885,26600.0
2006-10-05 14:40:00,87.42,87.44,87.39,87.4,7700.0,50.4827,50.4943,50.4654,50.4712,7700.0
2006-10-05 14:45:00,87.39,87.42,87.37,87.37,11800.0,50.4654,50.4827,50.4538,50.4538,11800.0
2006-10-05 14:50:00,87.38,87.39,87.27,87.3,11000.0,50.4596,50.4654,50.3961,50.4134,11000.0
2006-10-05 14:55:00,87.3,87.38,87.3,87.36,10800.0,50.4134,50.4596,50.4134,50.4481,10800.0
2006-10-05 15:00:00,87.37,87.37,87.32,87.33,6000.0,50.4538,50.4538,50.425,50.4307,6000.0
2006-10-05 15:05:00,87.33,87.44,87.32,87.37,19000.0,50.4307,50.4943,50.425,50.4538,19000.0
2006-10-05 15:10:00,87.4,87.55,87.39,87.53,12300.0,50.4712,50.5578,50.4654,50.5462,12300.0
2006-10-05 15:15:00,87.53,87.59,87.51,87.51,9600.0,50.5462,50.5809,50.5347,50.5347,9600.0
2006-10-05 15:20:00,87.5,87.61,87.47,87.59,18400.0,50.5289,50.5924,50.5116,50.5809,18400.0
2006-10-05 15:25:00,87.6,87.65,87.6,87.6,9200.0,50.5866,50.6155,50.5866,50.5866,9200.0
2006-10-05 15:30:00,87.6,87.7,87.6,87.7,17300.0,50.5866,50.6444,50.5866,50.6444,17300.0
2006-10-05 15:35:00,87.69,87.7,87.55,87.6,17000.0,50.6386,50.6444,50.5578,50.5866,17000.0
2006-10-05 15:40:00,87.58,87.65,87.58,87.65,12400.0,50.5751,50.6155,50.5751,50.6155,12400.0
2006-10-05 15:45:00,87.64,87.66,87.64,87.66,13400.0,50.6097,50.6213,50.6097,50.6213,13400.0
2006-10-05 15:50:00,87.66,87.8,87.65,87.76,33400.0,50.6213,50.7021,50.6155,50.679,33400.0
2006-10-05 15:55:00,87.76,87.76,87.73,87.74,19000.0,50.679,50.679,50.6617,50.6675,19000.0
2006-10-06 09:30:00,87.2,87.24,87.15,87.22,60300.0,50.3557,50.3788,50.3268,50.3672,60300.0
2006-10-06 09:35:00,87.11,87.17,87.03,87.15,27200.0,50.3037,50.3383,50.2575,50.3268,27200.0
2006-10-06 09:40:00,87.15,87.24,87.14,87.18,15000.0,50.3268,50.3788,50.321,50.3441,15000.0
2006-10-06 09:45:00,87.14,87.16,87.08,87.14,18700.0,50.321,50.3326,50.2864,50.321,18700.0
2006-10-06 09:50:00,87.15,87.15,87.01,87.01,16100.0,50.3268,50.3268,50.2459,50.2459,16100.0
2006-10-06 09:55:00,87.03,87.03,86.75,86.78,20600.0,50.2575,50.2575,50.0958,50.1131,20600.0
2006-10-06 10:00:00,86.74,86.86,86.7,86.73,17800.0,50.09,50.1593,50.0669,50.0842,17800.0
2006-10-06 10:05:00,86.75,86.83,86.72,86.78,11800.0,50.0958,50.142,50.0785,50.1131,11800.0
2006-10-06 10:10:00,86.77,86.87,86.76,86.77,11400.0,50.1073,50.1651,50.1016,50.1073,11400.0
2006-10-06 10:15:00,86.78,86.79,86.68,86.7,14600.0,50.1131,50.1189,50.0554,50.0669,14600.0
2006-10-06 10:20:00,86.69,86.72,86.68,86.71,13900.0,50.0611,50.0785,50.0554,50.0727,13900.0
2006-10-06 10:25:00,86.72,86.73,86.58,86.6,40500.0,50.0785,50.0842,49.9976,50.0092,40500.0
2006-10-06 10:30:00,86.61,86.63,86.57,86.6,25200.0,50.0149,50.0265,49.9918,50.0092,25200.0
2006-10-06 10:35:00,86.61,86.61,86.59,86.59,16900.0,50.0149,50.0149,50.0034,50.0034,16900.0
2006-10-06 10:40:00,86.6,86.68,86.59,86.67,14100.0,50.0092,50.0554,50.0034,50.0496,14100.0
2006-10-06 10:45:00,86.67,86.79,86.66,86.78,20500.0,50.0496,50.1189,50.0438,50.1131,20500.0
2006-10-06 10:50:00,86.78,86.91,86.76,86.88,17200.0,50.1131,50.1882,50.1016,50.1709,17200.0
2006-10-06 10:55:00,86.89,86.9,86.86,86.9,10700.0,50.1766,50.1824,50.1593,50.1824,10700.0
2006-10-06 11:00:00,86.9,86.93,86.88,86.92,25300.0,50.1824,50.1997,50.1709,50.194,25300.0
2006-10-06 11:05:00,86.92,86.92,86.88,86.9,9300.0,50.194,50.194,50.1709,50.1824,9300.0
2006-10-06 11:10:00,86.9,86.94,86.88,86.94,41000.0,50.1824,50.2055,50.1709,50.2055,41000.0
2006-10-06 11:15:00,86.94,87.07,86.93,87.0,26600.0,50.2055,50.2806,50.1997,50.2402,26600.0
2006-10-06 11:20:00,87.02,87.04,86.99,87.0,9300.0,50.2517,50.2633,50.2344,50.2402,9300.0
2006-10-06 11:25:00,87.0,87.01,86.95,86.99,8400.0,50.2402,50.2459,50.2113,50.2344,8400.0
2006-10-06 11:30:00,86.98,87.01,86.92,86.94,10900.0,50.2286,50.2459,50.194,50.2055,10900.0
2006-10-06 11:35:00,86.93,86.97,86.82,86.89,28000.0,50.1997,50.2228,50.1362,50.1766,28000.0
2006-10-06 11:40:00,86.91,86.98,86.87,86.87,32600.0,50.1882,50.2286,50.1651,50.1651,32600.0
2006-10-06 11:45:00,86.87,86.88,86.81,86.82,7400.0,50.1651,50.1709,50.1304,50.1362,7400.0
2006-10-06 11:50:00,86.82,86.82,86.65,86.65,15200.0,50.1362,50.1362,50.038,50.038,15200.0
2006-10-06 11:55:00,86.65,86.75,86.65,86.73,13200.0,50.038,50.0958,50.038,50.0842,13200.0
2006-10-06 12:00:00,86.74,86.74,86.66,86.68,14700.0,50.09,50.09,50.0438,50.0554,14700.0
2006-10-06 12:05:00,86.68,86.7,86.54,86.54,24900.0,50.0554,50.0669,49.9745,49.9745,24900.0
2006-10-06 12:10:00,86.54,86.55,86.46,86.46,17400.0,49.9745,49.9803,49.9283,49.9283,17400.0
2006-10-06 12:15:00,86.49,86.55,86.46,86.55,13500.0,49.9457,49.9803,49.9283,49.9803,13500.0
2006-10-06 12:20:00,86.54,86.6,86.54,86.56,13800.0,49.9745,50.0092,49.9745,49.9861,13800.0
2006-10-06 12:25:00,86.55,86.58,86.54,86.54,11100.0,49.9803,49.9976,49.9745,49.9745,11100.0
2006-10-06 12:30:00,86.54,86.57,86.52,86.52,24900.0,49.9745,49.9918,49.963,49.963,24900.0
2006-10-06 12:35:00,86.52,86.53,86.42,86.42,11600.0,49.963,49.9687,49.9052,49.9052,11600.0
2006-10-06 12:40:00,86.42,86.42,86.33,86.34,14200.0,49.9052,49.9052,49.8533,49.859,14200.0
2006-10-06 12:45:00,86.34,86.44,86.33,86.44,16500.0,49.859,49.9168,49.8533,49.9168,16500.0
2006-10-06 12:50:00,86.43,86.45,86.39,86.44,12400.0,49.911,49.9226,49.8879,49.9168,12400.0
2006-10-06 12:55:00,86.44,86.51,86.43,86.5,12900.0,49.9168,49.9572,49.911,49.9514,12900.0
2006-10-06 13:00:00,86.53,86.69,86.53,86.69,25500.0,49.9687,50.0611,49.9687,50.0611,25500.0
2006-10-06 13:05:00,86.69,86.76,86.68,86.73,17300.0,50.0611,50.1016,50.0554,50.0842,17300.0
2006-10-06 13:10:00,86.71,86.77,86.68,86.77,7200.0,50.0727,50.1073,50.0554,50.1073,7200.0
2006-10-06 13:15:00,86.77,86.87,86.75,86.85,19000.0,50.1073,50.1651,50.0958,50.1535,19000.0
2006-10-06 13:20:00,86.85,86.98,86.81,86.98,40400.0,50.1535,50.2286,50.1304,50.2286,40400.0
2006-10-06 13:25:00,86.99,87.06,86.94,87.05,20800.0,50.2344,50.2748,50.2055,50.269,20800.0
2006-10-06 13:30:00,87.05,87.05,86.93,86.99,18600.0,50.269,50.269,50.1997,50.2344,18600.0
2006-10-06 13:35:00,87.0,87.04,87.0,87.02,13000.0,50.2402,50.2633,50.2402,50.2517,13000.0
2006-10-06 13:40:00,87.02,87.15,86.97,87.15,13600.0,50.2517,50.3268,50.2228,50.3268,13600.0
2006-10-06 13:45:00,87.15,87.19,87.14,87.16,16400.0,50.3268,50.3499,50.321,50.3326,16400.0
2006-10-06 13:50:00,87.14,87.31,87.14,87.27,18600.0,50.321,50.4192,50.321,50.3961,18600.0
2006-10-06 13:55:00,87.27,87.28,87.19,87.2,6600.0,50.3961,50.4019,50.3499,50.3557,6600.0
2006-10-06 14:00:00,87.2,87.28,87.19,87.27,18200.0,50.3557,50.4019,50.3499,50.3961,18200.0
2006-10-06 14:05:00,87.28,87.34,87.27,87.29,12600.0,50.4019,50.4365,50.3961,50.4076,12600.0
2006-10-06 14:10:00,87.29,87.33,87.18,87.3,9400.0,50.4076,50.4307,50.3441,50.4134,9400.0
2006-10-06 14:15:00,87.3,87.37,87.3,87.37,10400.0,50.4134,50.4538,50.4134,50.4538,10400.0
2006-10-06 14:20:00,87.34,87.41,87.34,87.41,16700.0,50.4365,50.4769,50.4365,50.4769,16700.0
2006-10-06 14:25:00,87.42,87.44,87.41,87.43,11800.0,50.4827,50.4943,50.4769,50.4885,11800.0
2006-10-06 14:30:00,87.44,87.45,87.42,87.43,10700.0,50.4943,50.5,50.4827,50.4885,10700.0
2006-10-06 14:35:00,87.44,87.44,87.38,87.43,18000.0,50.4943,50.4943,50.4596,50.4885,18000.0
2006-10-06 14:40:00,87.44,87.53,87.43,87.43,17100.0,50.4943,50.5462,50.4885,50.4885,17100.0
2006-10-06 14:45:00,87.43,87.45,87.4,87.4,5400.0,50.4885,50.5,50.4712,50.4712,5400.0
2006-10-06 14:50:00,87.41,87.45,87.37,87.45,9500.0,50.4769,50.5,50.4538,50.5,9500.0
2006-10-06 14:55:00,87.44,87.45,87.42,87.45,6300.0,50.4943,50.5,50.4827,50.5,6300.0
2006-10-06 15:00:00,87.45,87.45,87.3,87.31,14600.0,50.5,50.5,50.4134,50.4192,14600.0
2006-10-06 15:05:00,87.31,87.35,87.3,87.31,11400.0,50.4192,50.4423,50.4134,50.4192,11400.0
2006-10-06 15:10:00,87.31,87.31,87.24,87.28,12300.0,50.4192,50.4192,50.3788,50.4019,12300.0
2006-10-06 15:15:00,87.27,87.27,87.18,87.25,16300.0,50.3961,50.3961,50.3441,50.3845,16300.0
2006-10-06 15:20:00,87.26,87.36,87.25,87.34,10800.0,50.3903,50.4481,50.3845,50.4365,10800.0
2006-10-06 15:25:00,87.33,87.35,87.26,87.27,14000.0,50.4307,50.4423,50.3903,50.3961,14000.0
2006-10-06 15:30:00,87.27,87.33,87.27,87.31,14900.0,50.3961,50.4307,50.3961,50.4192,14900.0
2006-10-06 15:35:00,87.29,87.31,87.26,87.28,14000.0,50.4076,50.4192,50.3903,50.4019,14000.0
2006-10-06 15:40:00,87.28,87.28,87.19,87.25,21500.0,50.4019,50.4019,50.3499,50.3845,21500.0
2006-10-06 15:45:00,87.26,87.27,87.24,87.26,8800.0,50.3903,50.3961,50.3788,50.3903,8800.0
2006-10-06 15:50:00,87.25,87.39,87.25,87.34,14700.0,50.3845,50.4654,50.3845,50.4365,14700.0
2006-10-06 15:55:00,87.35,87.44,87.3,87.44,17000.0,50.4423,50.4943,50.4134,50.4943,17000.0
2006-10-09 09:30:00,87.5,87.7,87.49,87.7,30900.0,50.5289,50.6444,50.5231,50.6444,30900.0
2006-10-09 09:35:00,87.69,87.75,87.55,87.71,28200.0,50.6386,50.6733,50.5578,50.6502,28200.0
2006-10-09 09:40:00,87.7,87.84,87.61,87.76,20300.0,50.6444,50.7252,50.5924,50.679,20300.0
2006-10-09 09:45:00,87.76,87.88,87.7,87.79,12300.0,50.679,50.7483,50.6444,50.6964,12300.0
2006-10-09 09:50:00,87.81,87.81,87.57,87.63,28300.0,50.7079,50.7079,50.5693,50.604,28300.0
2006-10-09 09:55:00,87.65,87.8,87.65,87.73,13400.0,50.6155,50.7021,50.6155,50.6617,13400.0
2006-10-09 10:00:00,87.73,87.92,87.73,87.92,15500.0,50.6617,50.7714,50.6617,50.7714,15500.0
2006-10-09 10:05:00,87.92,87.92,87.81,87.83,76400.0,50.7714,50.7714,50.7079,50.7195,76400.0
2006-10-09 10:10:00,87.83,87.84,87.75,87.78,10900.0,50.7195,50.7252,50.6733,50.6906,10900.0
2006-10-09 10:15:00,87.76,87.77,87.62,87.62,10400.0,50.679,50.6848,50.5982,50.5982,10400.0
2006-10-09 10:20:00,87.62,87.62,87.35,87.38,27600.0,50.5982,50.5982,50.4423,50.4596,27600.0
2006-10-09 10:25:00,87.37,87.59,87.37,87.58,47300.0,50.4538,50.5809,50.4538,50.5751,47300.0
2006-10-09 10:30:00,87.58,87.61,87.48,87.61,47000.0,50.5751,50.5924,50.5173,50.5924,47000.0
2006-10-09 10:35:00,87.59,87.67,87.49,87.62,22300.0,50.5809,50.6271,50.5231,50.5982,22300.0
2006-10-09 10:40:00,87.62,87.65,87.5,87.59,17700.0,50.5982,50.6155,50.5289,50.5809,17700.0
2006-10-09 10:45:00,87.59,87.6,87.55,87.55,6800.0,50.5809,50.5866,50.5578,50.5578,6800.0
2006-10-09 10:50:00,87.55,87.64,87.54,87.64,17300.0,50.5578,50.6097,50.552,50.6097,17300.0
2006-10-09 10:55:00,87.63,87.74,87.59,87.74,17500.0,50.604,50.6675,50.5809,50.6675,17500.0
2006-10-09 11:00:00,87.74,87.74,87.69,87.72,9600.0,50.6675,50.6675,50.6386,50.6559,9600.0
2006-10-09 11:05:00,87.72,87.79,87.7,87.74,12000.0,50.6559,50.6964,50.6444,50.6675,12000.0
2006-10-09 11:10:00,87.74,87.76,87.66,87.75,20900.0,50.6675,50.679,50.6213,50.6733,20900.0
2006-10-09 11:15:00,87.75,87.82,87.72,87.81,8700.0,50.6733,50.7137,50.6559,50.7079,8700.0
2006-10-09 11:20:00,87.8,87.85,87.77,87.82,25900.0,50.7021,50.731,50.6848,50.7137,25900.0
2006-10-09 11:25:00,87.83,87.87,87.83,87.86,13500.0,50.7195,50.7426,50.7195,50.7368,13500.0
2006-10-09 11:30:00,87.85,87.88,87.83,87.86,26500.0,50.731,50.7483,50.7195,50.7368,26500.0
2006-10-09 11:35:00,87.86,87.94,87.86,87.9,20000.0,50.7368,50.783,50.7368,50.7599,20000.0
2006-10-09 11:40:00,87.9,87.9,87.81,87.81,18000.0,50.7599,50.7599,50.7079,50.7079,18000.0
2006-10-09 11:45:00,87.82,87.84,87.8,87.81,8400.0,50.7137,50.7252,50.7021,50.7079,8400.0
2006-10-09 11:50:00,87.81,87.9,87.8,87.9,15400.0,50.7079,50.7599,50.7021,50.7599,15400.0
2006-10-09 11:55:00,87.9,87.9,87.84,87.88,8300.0,50.7599,50.7599,50.7252,50.7483,8300.0
2006-10-09 12:00:00,87.88,87.93,87.86,87.89,15600.0,50.7483,50.7772,50.7368,50.7541,15600.0
2006-10-09 12:05:00,87.89,87.95,87.89,87.93,9100.0,50.7541,50.7888,50.7541,50.7772,9100.0
2006-10-09 12:10:00,87.92,87.99,87.92,87.97,12900.0,50.7714,50.8119,50.7714,50.8003,12900.0
2006-10-09 12:15:00,87.98,88.0,87.96,88.0,13500.0,50.8061,50.8176,50.7945,50.8176,13500.0
2006-10-09 12:20:00,87.98,88.0,87.97,87.99,10700.0,50.8061,50.8176,50.8003,50.8119,10700.0
2006-10-09 12:25:00,87.99,87.99,87.97,87.97,9300.0,50.8119,50.8119,50.8003,50.8003,9300.0
2006-10-09 12:30:00,87.97,88.05,87.97,88.02,29900.0,50.8003,50.8465,50.8003,50.8292,29900.0
2006-10-09 12:35:00,88.03,88.12,88.03,88.09,30700.0,50.835,50.8869,50.835,50.8696,30700.0
2006-10-09 12:40:00,88.09,88.12,88.06,88.09,16100.0,50.8696,50.8869,50.8523,50.8696,16100.0
2006-10-09 12:45:00,88.08,88.09,88.05,88.08,7800.0,50.8638,50.8696,50.8465,50.8638,7800.0
2006-10-09 12:50:00,88.08,88.17,88.07,88.16,25500.0,50.8638,50.9158,50.8581,50.91,25500.0
2006-10-09 12:55:00,88.16,88.2,88.15,88.2,21600.0,50.91,50.9331,50.9043,50.9331,21600.0
2006-10-09 13:00:00,88.19,88.25,88.15,88.22,21100.0,50.9274,50.962,50.9043,50.9447,21100.0
2006-10-09 13:05:00,88.25,88.32,88.21,88.32,29600.0,50.962,51.0024,50.9389,51.0024,29600.0
2006-10-09 13:10:00,88.31,88.34,88.28,88.29,10600.0,50.9967,51.014,50.9793,50.9851,10600.0
2006-10-09 13:15:00,88.32,88.38,88.32,88.37,16300.0,51.0024,51.0371,51.0024,51.0313,16300.0
2006-10-09 13:20:00,88.33,88.36,88.27,88.33,26400.0,51.0082,51.0255,50.9736,51.0082,26400.0
2006-10-09 13:25:00,88.34,88.47,88.34,88.43,25300.0,51.014,51.089,51.014,51.0659,25300.0
2006-10-09 13:30:00,88.45,88.5,88.42,88.46,15600.0,51.0775,51.1064,51.0602,51.0833,15600.0
2006-10-09 13:35:00,88.45,88.53,88.42,88.44,41100.0,51.0775,51.1237,51.0602,51.0717,41100.0
2006-10-09 13:40:00,88.42,88.49,88.41,88.46,18700.0,51.0602,51.1006,51.0544,51.0833,18700.0
2006-10-09 13:45:00,88.47,88.49,88.41,88.44,19900.0,51.089,51.1006,51.0544,51.0717,19900.0
2006-10-09 13:50:00,88.42,88.47,88.25,88.26,34000.0,51.0602,51.089,50.962,50.9678,34000.0
2006-10-09 13:55:00,88.25,88.25,88.16,88.16,16400.0,50.962,50.962,50.91,50.91,16400.0
2006-10-09 14:00:00,88.16,88.22,88.16,88.21,17700.0,50.91,50.9447,50.91,50.9389,17700.0
2006-10-09 14:05:00,88.22,88.38,88.2,88.37,35100.0,50.9447,51.0371,50.9331,51.0313,35100.0
2006-10-09 14:10:00,88.38,88.44,88.34,88.41,31500.0,51.0371,51.0717,51.014,51.0544,31500.0
2006-10-09 14:15:00,88.39,88.47,88.36,88.36,25200.0,51.0428,51.089,51.0255,51.0255,25200.0
2006-10-09 14:20:00,88.37,88.42,88.37,88.42,20000.0,51.0313,51.0602,51.0313,51.0602,20000.0
2006-10-09 14:25:00,88.39,88.48,88.39,88.48,20300.0,51.0428,51.0948,51.0428,51.0948,20300.0
2006-10-09 14:30:00,88.47,88.47,88.41,88.41,26200.0,51.089,51.089,51.0544,51.0544,26200.0
2006-10-09 14:35:00,88.41,88.49,88.38,88.42,35300.0,51.0544,51.1006,51.0371,51.0602,35300.0
2006-10-09 14:40:00,88.42,88.51,88.38,88.49,26700.0,51.0602,51.1121,51.0371,51.1006,26700.0
2006-10-09 14:45:00,88.49,88.49,88.45,88.46,8400.0,51.1006,51.1006,51.0775,51.0833,8400.0
2006-10-09 14:50:00,88.46,88.46,88.35,88.39,22100.0,51.0833,51.0833,51.0198,51.0428,22100.0
2006-10-09 14:55:00,88.4,88.47,88.38,88.44,16600.0,51.0486,51.089,51.0371,51.0717,16600.0
2006-10-09 15:00:00,88.44,88.5,88.4,88.46,30700.0,51.0717,51.1064,51.0486,51.0833,30700.0
2006-10-09 15:05:00,88.46,88.5,88.4,88.48,43200.0,51.0833,51.1064,51.0486,51.0948,43200.0
2006-10-09 15:10:00,88.47,88.54,88.38,88.47,38700.0,51.089,51.1295,51.0371,51.089,38700.0
2006-10-09 15:15:00,88.47,88.57,88.45,88.47,30500.0,51.089,51.1468,51.0775,51.089,30500.0
2006-10-09 15:20:00,88.47,88.55,88.43,88.49,30300.0,51.089,51.1352,51.0659,51.1006,30300.0
2006-10-09 15:25:00,88.48,88.51,88.47,88.47,7700.0,51.0948,51.1121,51.089,51.089,7700.0
2006-10-09 15:30:00,88.46,88.57,88.46,88.54,14000.0,51.0833,51.1468,51.0833,51.1295,14000.0
2006-10-09 15:35:00,88.57,88.57,88.49,88.53,33700.0,51.1468,51.1468,51.1006,51.1237,33700.0
2006-10-09 15:40:00,88.51,88.57,88.48,88.48,26400.0,51.1121,51.1468,51.0948,51.0948,26400.0
2006-10-09 15:45:00,88.5,88.57,88.45,88.57,43900.0,51.1064,51.1468,51.0775,51.1468,43900.0
2006-10-09 15:50:00,88.57,88.71,88.57,88.71,29700.0,51.1468,51.2276,51.1468,51.2276,29700.0
2006-10-09 15:55:00,88.71,88.71,88.54,88.61,33900.0,51.2276,51.2276,51.1295,51.1699,33900.0
2006-10-10 09:30:00,88.35,88.65,88.35,88.59,30900.0,51.0198,51.193,51.0198,51.1583,30900.0
2006-10-10 09:35:00,88.59,88.59,88.17,88.27,43300.0,51.1583,51.1583,50.9158,50.9736,43300.0
2006-10-10 09:40:00,88.29,88.35,88.09,88.11,29700.0,50.9851,51.0198,50.8696,50.8812,29700.0
2006-10-10 09:45:00,88.11,88.41,88.11,88.31,19000.0,50.8812,51.0544,50.8812,50.9967,19000.0
2006-10-10 09:50:00,88.25,88.4,88.24,88.39,41400.0,50.962,51.0486,50.9562,51.0428,41400.0
2006-10-10 09:55:00,88.39,88.4,88.22,88.35,39300.0,51.0428,51.0486,50.9447,51.0198,39300.0
2006-10-10 10:00:00,88.35,88.37,88.07,88.07,18900.0,51.0198,51.0313,50.8581,50.8581,18900.0
2006-10-10 10:05:00,88.11,88.24,88.07,88.17,27900.0,50.8812,50.9562,50.8581,50.9158,27900.0
2006-10-10 10:10:00,88.18,88.33,88.15,88.21,33200.0,50.9216,51.0082,50.9043,50.9389,33200.0
2006-10-10 10:15:00,88.21,88.41,88.2,88.39,61900.0,50.9389,51.0544,50.9331,51.0428,61900.0
2006-10-10 10:20:00,88.4,88.4,88.25,88.37,31600.0,51.0486,51.0486,50.962,51.0313,31600.0
2006-10-10 10:25:00,88.4,88.4,88.26,88.29,35000.0,51.0486,51.0486,50.9678,50.9851,35000.0
2006-10-10 10:30:00,88.33,88.49,88.31,88.44,10500.0,51.0082,51.1006,50.9967,51.0717,10500.0
2006-10-10 10:35:00,88.44,88.54,88.4,88.54,64300.0,51.0717,51.1295,51.0486,51.1295,64300.0
2006-10-10 10:40:00,88.54,88.59,88.44,88.58,29100.0,51.1295,51.1583,51.0717,51.1526,29100.0
2006-10-10 10:45:00,88.58,88.59,88.5,88.52,13900.0,51.1526,51.1583,51.1064,51.1179,13900.0
2006-10-10 10:50:00,88.52,88.62,88.45,88.62,18600.0,51.1179,51.1757,51.0775,51.1757,18600.0
2006-10-10 10:55:00,88.63,88.7,88.61,88.67,77000.0,51.1814,51.2219,51.1699,51.2045,77000.0
2006-10-10 11:00:00,88.67,88.87,88.67,88.77,61100.0,51.2045,51.32,51.2045,51.2623,61100.0
2006-10-10 11:05:00,88.78,88.8,88.68,88.68,26500.0,51.2681,51.2796,51.2103,51.2103,26500.0
2006-10-10 11:10:00,88.69,88.87,88.69,88.86,30300.0,51.2161,51.32,51.2161,51.3143,30300.0
2006-10-10 11:15:00,88.86,88.87,88.74,88.74,51300.0,51.3143,51.32,51.245,51.245,51300.0
2006-10-10 11:20:00,88.74,88.84,88.73,88.78,38200.0,51.245,51.3027,51.2392,51.2681,38200.0
2006-10-10 11:25:00,88.78,88.79,88.73,88.78,11600.0,51.2681,51.2738,51.2392,51.2681,11600.0
2006-10-10 11:30:00,88.78,88.8,88.73,88.76,17500.0,51.2681,51.2796,51.2392,51.2565,17500.0
2006-10-10 11:35:00,88.75,88.8,88.7,88.8,29300.0,51.2507,51.2796,51.2219,51.2796,29300.0
2006-10-10 11:40:00,88.78,88.83,88.72,88.81,18700.0,51.2681,51.2969,51.2334,51.2854,18700.0
2006-10-10 11:45:00,88.83,88.84,88.77,88.82,16100.0,51.2969,51.3027,51.2623,51.2912,16100.0
2006-10-10 11:50:00,88.82,88.85,88.76,88.82,11600.0,51.2912,51.3085,51.2565,51.2912,11600.0
2006-10-10 11:55:00,88.83,88.83,88.77,88.83,4900.0,51.2969,51.2969,51.2623,51.2969,4900.0
2006-10-10 12:00:00,88.81,88.87,88.77,88.86,10600.0,51.2854,51.32,51.2623,51.3143,10600.0
2006-10-10 12:05:00,88.85,88.88,88.78,88.82,35600.0,51.3085,51.3258,51.2681,51.2912,35600.0
2006-10-10 12:10:00,88.82,88.87,88.74,88.76,10500.0,51.2912,51.32,51.245,51.2565,10500.0
2006-10-10 12:15:00,88.76,88.81,88.72,88.72,10800.0,51.2565,51.2854,51.2334,51.2334,10800.0
2006-10-10 12:20:00,88.73,88.76,88.71,88.72,14100.0,51.2392,51.2565,51.2276,51.2334,14100.0
2006-10-10 12:25:00,88.71,88.78,88.7,88.72,11900.0,51.2276,51.2681,51.2219,51.2334,11900.0
2006-10-10 12:30:00,88.72,88.72,88.66,88.69,9700.0,51.2334,51.2334,51.1988,51.2161,9700.0
2006-10-10 12:35:00,88.7,88.73,88.69,88.69,5700.0,51.2219,51.2392,51.2161,51.2161,5700.0
2006-10-10 12:40:00,88.69,88.69,88.64,88.67,6700.0,51.2161,51.2161,51.1872,51.2045,6700.0
2006-10-10 12:45:00,88.68,88.79,88.68,88.77,8600.0,51.2103,51.2738,51.2103,51.2623,8600.0
2006-10-10 12:50:00,88.76,88.79,88.7,88.75,7000.0,51.2565,51.2738,51.2219,51.2507,7000.0
2006-10-10 12:55:00,88.73,88.8,88.73,88.79,7800.0,51.2392,51.2796,51.2392,51.2738,7800.0
2006-10-10 13:00:00,88.79,88.8,88.76,88.78,11800.0,51.2738,51.2796,51.2565,51.2681,11800.0
2006-10-10 13:05:00,88.8,88.8,88.7,88.74,68100.0,51.2796,51.2796,51.2219,51.245,68100.0
2006-10-10 13:10:00,88.74,88.8,88.74,88.79,6100.0,51.245,51.2796,51.245,51.2738,6100.0
2006-10-10 13:15:00,88.79,88.79,88.72,88.72,10600.0,51.2738,51.2738,51.2334,51.2334,10600.0
2006-10-10 13:20:00,88.72,88.82,88.7,88.78,11200.0,51.2334,51.2912,51.2219,51.2681,11200.0
2006-10-10 13:25:00,88.78,88.84,88.78,88.83,10100.0,51.2681,51.3027,51.2681,51.2969,10100.0
2006-10-10 13:30:00,88.83,88.85,88.78,88.85,12500.0,51.2969,51.3085,51.2681,51.3085,12500.0
2006-10-10 13:35:00,88.85,88.88,88.76,88.76,19800.0,51.3085,51.3258,51.2565,51.2565,19800.0
2006-10-10 13:40:00,88.76,88.8,88.7,88.74,30500.0,51.2565,51.2796,51.2219,51.245,30500.0
2006-10-10 13:45:00,88.74,88.8,88.74,88.78,13600.0,51.245,51.2796,51.245,51.2681,13600.0
2006-10-10 13:50:00,88.79,88.8,88.76,88.76,13200.0,51.2738,51.2796,51.2565,51.2565,13200.0
2006-10-10 13:55:00,88.76,88.8,88.76,88.79,13200.0,51.2565,51.2796,51.2565,51.2738,13200.0
2006-10-10 14:00:00,88.8,88.8,88.78,88.8,15500.0,51.2796,51.2796,51.2681,51.2796,15500.0
2006-10-10 14:05:00,88.79,88.8,88.77,88.79,25900.0,51.2738,51.2796,51.2623,51.2738,25900.0
2006-10-10 14:10:00,88.8,88.8,88.74,88.8,17900.0,51.2796,51.2796,51.245,51.2796,17900.0
2006-10-10 14:15:00,88.79,88.88,88.77,88.88,59400.0,51.2738,51.3258,51.2623,51.3258,59400.0
2006-10-10 14:20:00,88.88,88.9,88.86,88.87,18100.0,51.3258,51.3374,51.3143,51.32,18100.0
2006-10-10 14:25:00,88.87,88.89,88.82,88.85,9100.0,51.32,51.3316,51.2912,51.3085,9100.0
2006-10-10 14:30:00,88.87,88.94,88.87,88.94,67900.0,51.32,51.3605,51.32,51.3605,67900.0
2006-10-10 14:35:00,88.94,88.94,88.82,88.84,11800.0,51.3605,51.3605,51.2912,51.3027,11800.0
2006-10-10 14:40:00,88.84,88.89,88.81,88.85,7700.0,51.3027,51.3316,51.2854,51.3085,7700.0
2006-10-10 14:45:00,88.85,88.87,88.81,88.85,18100.0,51.3085,51.32,51.2854,51.3085,18100.0
2006-10-10 14:50:00,88.83,88.84,88.72,88.72,147000.0,51.2969,51.3027,51.2334,51.2334,147000.0
2006-10-10 14:55:00,88.7,88.75,87.68,88.75,17800.0,51.2219,51.2507,50.6328,51.2507,17800.0
2006-10-10 15:00:00,88.75,88.82,88.75,88.79,14100.0,51.2507,51.2912,51.2507,51.2738,14100.0
2006-10-10 15:05:00,88.8,88.8,88.72,88.75,13900.0,51.2796,51.2796,51.2334,51.2507,13900.0
2006-10-10 15:10:00,88.74,88.74,88.65,88.71,12100.0,51.245,51.245,51.193,51.2276,12100.0
2006-10-10 15:15:00,88.71,88.75,88.7,88.73,14000.0,51.2276,51.2507,51.2219,51.2392,14000.0
2006-10-10 15:20:00,88.73,88.75,88.68,88.75,12200.0,51.2392,51.2507,51.2103,51.2507,12200.0
2006-10-10 15:25:00,88.75,88.75,88.69,88.72,9200.0,51.2507,51.2507,51.2161,51.2334,9200.0
2006-10-10 15:30:00,88.7,88.75,88.67,88.69,14400.0,51.2219,51.2507,51.2045,51.2161,14400.0
2006-10-10 15:35:00,88.66,88.75,88.65,88.75,13100.0,51.1988,51.2507,51.193,51.2507,13100.0
2006-10-10 15:40:00,88.75,88.75,88.66,88.7,11400.0,51.2507,51.2507,51.1988,51.2219,11400.0
2006-10-10 15:45:00,88.7,88.74,88.7,88.73,9900.0,51.2219,51.245,51.2219,51.2392,9900.0
2006-10-10 15:50:00,88.73,88.75,88.7,88.72,16500.0,51.2392,51.2507,51.2219,51.2334,16500.0
2006-10-10 15:55:00,88.73,88.73,88.6,88.7,59000.0,51.2392,51.2392,51.1641,51.2219,59000.0
2006-10-11 09:30:00,88.69,88.69,88.34,88.58,38300.0,51.2161,51.2161,51.014,51.1526,38300.0
2006-10-11 09:35:00,88.6,88.62,88.52,88.62,9500.0,51.1641,51.1757,51.1179,51.1757,9500.0
2006-10-11 09:40:00,88.64,88.69,88.62,88.67,34000.0,51.1872,51.2161,51.1757,51.2045,34000.0
2006-10-11 09:45:00,88.67,88.69,88.48,88.62,26200.0,51.2045,51.2161,51.0948,51.1757,26200.0
2006-10-11 09:50:00,88.62,88.69,88.53,88.54,14200.0,51.1757,51.2161,51.1237,51.1295,14200.0
2006-10-11 09:55:00,88.54,88.67,88.54,88.6,16900.0,51.1295,51.2045,51.1295,51.1641,16900.0
2006-10-11 10:00:00,88.6,88.61,88.43,88.45,23100.0,51.1641,51.1699,51.0659,51.0775,23100.0
2006-10-11 10:05:00,88.46,88.46,88.27,88.27,26900.0,51.0833,51.0833,50.9736,50.9736,26900.0
2006-10-11 10:10:00,88.28,88.36,88.19,88.19,31400.0,50.9793,51.0255,50.9274,50.9274,31400.0
2006-10-11 10:15:00,88.19,88.21,88.11,88.18,19800.0,50.9274,50.9389,50.8812,50.9216,19800.0
2006-10-11 10:20:00,88.19,88.3,88.14,88.14,28200.0,50.9274,50.9909,50.8985,50.8985,28200.0
2006-10-11 10:25:00,88.14,88.22,87.93,87.93,32600.0,50.8985,50.9447,50.7772,50.7772,32600.0
2006-10-11 10:30:00,87.93,87.97,87.75,87.75,46800.0,50.7772,50.8003,50.6733,50.6733,46800.0
2006-10-11 10:35:00,87.75,87.79,87.52,87.54,58300.0,50.6733,50.6964,50.5404,50.552,58300.0
2006-10-11 10:40:00,87.54,87.64,87.5,87.59,62600.0,50.552,50.6097,50.5289,50.5809,62600.0
2006-10-11 10:45:00,87.59,87.64,87.54,87.59,48500.0,50.5809,50.6097,50.552,50.5809,48500.0
2006-10-11 10:50:00,87.59,87.76,87.57,87.76,20000.0,50.5809,50.679,50.5693,50.679,20000.0
2006-10-11 10:55:00,87.81,87.88,87.78,87.81,18800.0,50.7079,50.7483,50.6906,50.7079,18800.0
2006-10-11 11:00:00,87.81,87.99,87.8,87.96,14300.0,50.7079,50.8119,50.7021,50.7945,14300.0
2006-10-11 11:05:00,87.96,87.96,87.78,87.79,19200.0,50.7945,50.7945,50.6906,50.6964,19200.0
2006-10-11 11:10:00,87.79,87.83,87.75,87.81,15500.0,50.6964,50.7195,50.6733,50.7079,15500.0
2006-10-11 11:15:00,87.84,87.96,87.84,87.94,8100.0,50.7252,50.7945,50.7252,50.783,8100.0
2006-10-11 11:20:00,87.96,87.98,87.92,87.93,12700.0,50.7945,50.8061,50.7714,50.7772,12700.0
2006-10-11 11:25:00,87.92,87.93,87.74,87.75,14000.0,50.7714,50.7772,50.6675,50.6733,14000.0
2006-10-11 11:30:00,87.75,87.79,87.59,87.67,38700.0,50.6733,50.6964,50.5809,50.6271,38700.0
2006-10-11 11:35:00,87.67,87.78,87.64,87.65,31100.0,50.6271,50.6906,50.6097,50.6155,31100.0
2006-10-11 11:40:00,87.64,87.72,87.63,87.65,35000.0,50.6097,50.6559,50.604,50.6155,35000.0
2006-10-11 11:45:00,87.66,87.72,87.52,87.52,15800.0,50.6213,50.6559,50.5404,50.5404,15800.0
2006-10-11 11:50:00,87.52,87.52,87.36,87.47,36600.0,50.5404,50.5404,50.4481,50.5116,36600.0
2006-10-11 11:55:00,87.48,87.6,87.48,87.59,17100.0,50.5173,50.5866,50.5173,50.5809,17100.0
2006-10-11 12:00:00,87.6,87.69,87.48,87.56,17800.0,50.5866,50.6386,50.5173,50.5635,17800.0
2006-10-11 12:05:00,87.55,87.63,87.44,87.45,18100.0,50.5578,50.604,50.4943,50.5,18100.0
2006-10-11 12:10:00,87.45,87.62,87.44,87.44,17100.0,50.5,50.5982,50.4943,50.4943,17100.0
2006-10-11 12:15:00,87.44,87.45,87.25,87.26,25300.0,50.4943,50.5,50.3845,50.3903,25300.0
2006-10-11 12:20:00,87.29,87.35,87.21,87.21,28200.0,50.4076,50.4423,50.3614,50.3614,28200.0
2006-10-11 12:25:00,87.21,87.28,87.17,87.2,31800.0,50.3614,50.4019,50.3383,50.3557,31800.0
2006-10-11 12:30:00,87.2,87.2,87.12,87.15,19400.0,50.3557,50.3557,50.3095,50.3268,19400.0
2006-10-11 12:35:00,87.19,87.31,87.19,87.29,19700.0,50.3499,50.4192,50.3499,50.4076,19700.0
2006-10-11 12:40:00,87.3,87.38,87.26,87.38,31800.0,50.4134,50.4596,50.3903,50.4596,31800.0
2006-10-11 12:45:00,87.38,87.54,87.37,87.5,22200.0,50.4596,50.552,50.4538,50.5289,22200.0
2006-10-11 12:50:00,87.51,87.77,87.5,87.74,15700.0,50.5347,50.6848,50.5289,50.6675,15700.0
2006-10-11 12:55:00,87.74,87.79,87.72,87.72,15100.0,50.6675,50.6964,50.6559,50.6559,15100.0
2006-10-11 13:00:00,87.73,87.74,87.62,87.64,12900.0,50.6617,50.6675,50.5982,50.6097,12900.0
2006-10-11 13:05:00,87.64,87.77,87.63,87.77,16500.0,50.6097,50.6848,50.604,50.6848,16500.0
2006-10-11 13:10:00,87.77,87.83,87.6,87.67,17400.0,50.6848,50.7195,50.5866,50.6271,17400.0
2006-10-11 13:15:00,87.68,87.72,87.65,87.72,7800.0,50.6328,50.6559,50.6155,50.6559,7800.0
2006-10-11 13:20:00,87.71,87.72,87.65,87.72,8200.0,50.6502,50.6559,50.6155,50.6559,8200.0
2006-10-11 13:25:00,87.69,87.75,87.66,87.7,9000.0,50.6386,50.6733,50.6213,50.6444,9000.0
2006-10-11 13:30:00,87.7,87.7,87.61,87.62,6600.0,50.6444,50.6444,50.5924,50.5982,6600.0
2006-10-11 13:35:00,87.62,87.74,87.55,87.7,18200.0,50.5982,50.6675,50.5578,50.6444,18200.0
2006-10-11 13:40:00,87.67,87.78,87.67,87.72,10600.0,50.6271,50.6906,50.6271,50.6559,10600.0
2006-10-11 13:45:00,87.72,87.79,87.67,87.67,8800.0,50.6559,50.6964,50.6271,50.6271,8800.0
2006-10-11 13:50:00,87.67,87.68,87.58,87.65,8100.0,50.6271,50.6328,50.5751,50.6155,8100.0
2006-10-11 13:55:00,87.63,87.67,87.63,87.64,8700.0,50.604,50.6271,50.604,50.6097,8700.0
2006-10-11 14:00:00,87.65,87.65,87.49,87.57,18300.0,50.6155,50.6155,50.5231,50.5693,18300.0
2006-10-11 14:05:00,87.59,87.73,87.54,87.68,16800.0,50.5809,50.6617,50.552,50.6328,16800.0
2006-10-11 14:10:00,87.68,87.88,87.66,87.73,22800.0,50.6328,50.7483,50.6213,50.6617,22800.0
2006-10-11 14:15:00,87.71,87.83,87.58,87.61,15500.0,50.6502,50.7195,50.5751,50.5924,15500.0
2006-10-11 14:20:00,87.61,87.7,87.44,87.46,17900.0,50.5924,50.6444,50.4943,50.5058,17900.0
2006-10-11 14:25:00,87.54,87.69,87.52,87.58,15200.0,50.552,50.6386,50.5404,50.5751,15200.0
2006-10-11 14:30:00,87.56,87.59,87.42,87.48,17200.0,50.5635,50.5809,50.4827,50.5173,17200.0
2006-10-11 14:35:00,87.49,87.49,87.36,87.42,13300.0,50.5231,50.5231,50.4481,50.4827,13300.0
2006-10-11 14:40:00,87.42,87.44,87.33,87.41,17100.0,50.4827,50.4943,50.4307,50.4769,17100.0
2006-10-11 14:45:00,87.39,87.53,87.39,87.41,29600.0,50.4654,50.5462,50.4654,50.4769,29600.0
2006-10-11 14:50:00,87.4,87.42,87.26,87.42,30800.0,50.4712,50.4827,50.3903,50.4827,30800.0
2006-10-11 14:55:00,87.42,87.54,87.4,87.41,16400.0,50.4827,50.552,50.4712,50.4769,16400.0
2006-10-11 15:00:00,87.41,87.49,87.27,87.49,21600.0,50.4769,50.5231,50.3961,50.5231,21600.0
2006-10-11 15:05:00,87.49,87.52,87.42,87.42,19600.0,50.5231,50.5404,50.4827,50.4827,19600.0
2006-10-11 15:10:00,87.47,87.74,87.42,87.68,18400.0,50.5116,50.6675,50.4827,50.6328,18400.0
2006-10-11 15:15:00,87.7,87.84,87.69,87.8,30000.0,50.6444,50.7252,50.6386,50.7021,30000.0
2006-10-11 15:20:00,87.79,87.81,87.64,87.78,17200.0,50.6964,50.7079,50.6097,50.6906,17200.0
2006-10-11 15:25:00,87.78,87.88,87.67,87.67,18300.0,50.6906,50.7483,50.6271,50.6271,18300.0
2006-10-11 15:30:00,87.69,87.81,87.69,87.77,17000.0,50.6386,50.7079,50.6386,50.6848,17000.0
2006-10-11 15:35:00,87.77,87.8,87.69,87.71,17900.0,50.6848,50.7021,50.6386,50.6502,17900.0
2006-10-11 15:40:00,87.7,87.73,87.62,87.73,17300.0,50.6444,50.6617,50.5982,50.6617,17300.0
2006-10-11 15:45:00,87.74,87.84,87.7,87.7,35800.0,50.6675,50.7252,50.6444,50.6444,35800.0
2006-10-11 15:50:00,87.69,87.8,87.66,87.79,28500.0,50.6386,50.7021,50.6213,50.6964,28500.0
2006-10-11 15:55:00,87.79,87.9,87.78,87.78,51400.0,50.6964,50.7599,50.6906,50.6906,51400.0
2006-10-12 09:30:00,88.47,88.47,88.11,88.27,20900.0,51.089,51.089,50.8812,50.9736,20900.0
2006-10-12 09:35:00,88.33,88.49,88.2,88.2,11600.0,51.0082,51.1006,50.9331,50.9331,11600.0
2006-10-12 09:40:00,88.24,88.35,88.21,88.22,117900.0,50.9562,51.0198,50.9389,50.9447,117900.0
2006-10-12 09:45:00,88.29,88.35,88.2,88.26,24800.0,50.9851,51.0198,50.9331,50.9678,24800.0
2006-10-12 09:50:00,88.28,88.28,88.11,88.21,11300.0,50.9793,50.9793,50.8812,50.9389,11300.0
2006-10-12 09:55:00,88.21,88.35,88.19,88.25,15700.0,50.9389,51.0198,50.9274,50.962,15700.0
2006-10-12 10:00:00,88.26,88.35,88.22,88.34,10700.0,50.9678,51.0198,50.9447,51.014,10700.0
2006-10-12 10:05:00,88.33,88.33,88.17,88.23,16700.0,51.0082,51.0082,50.9158,50.9505,16700.0
2006-10-12 10:10:00,88.22,88.28,88.11,88.28,23800.0,50.9447,50.9793,50.8812,50.9793,23800.0
2006-10-12 10:15:00,88.26,88.34,88.22,88.28,20700.0,50.9678,51.014,50.9447,50.9793,20700.0
2006-10-12 10:20:00,88.28,88.28,88.15,88.18,14000.0,50.9793,50.9793,50.9043,50.9216,14000.0
2006-10-12 10:25:00,88.19,88.2,88.13,88.16,13500.0,50.9274,50.9331,50.8927,50.91,13500.0
2006-10-12 10:30:00,88.15,88.2,88.05,88.08,21700.0,50.9043,50.9331,50.8465,50.8638,21700.0
2006-10-12 10:35:00,88.08,88.17,88.05,88.12,16000.0,50.8638,50.9158,50.8465,50.8869,16000.0
2006-10-12 10:40:00,88.13,88.24,88.13,88.2,13500.0,50.8927,50.9562,50.8927,50.9331,13500.0
2006-10-12 10:45:00,88.2,88.23,88.09,88.11,20700.0,50.9331,50.9505,50.8696,50.8812,20700.0
2006-10-12 10:50:00,88.13,88.15,88.12,88.12,12900.0,50.8927,50.9043,50.8869,50.8869,12900.0
2006-10-12 10:55:00,88.12,88.17,88.1,88.12,16100.0,50.8869,50.9158,50.8754,50.8869,16100.0
2006-10-12 11:00:00,88.12,88.14,88.06,88.09,16700.0,50.8869,50.8985,50.8523,50.8696,16700.0
2006-10-12 11:05:00,88.1,88.11,88.07,88.1,13800.0,50.8754,50.8812,50.8581,50.8754,13800.0
2006-10-12 11:10:00,88.09,88.19,88.04,88.1,32200.0,50.8696,50.9274,50.8407,50.8754,32200.0
2006-10-12 11:15:00,88.1,88.27,88.08,88.23,28300.0,50.8754,50.9736,50.8638,50.9505,28300.0
2006-10-12 11:20:00,88.24,88.26,88.12,88.17,59700.0,50.9562,50.9678,50.8869,50.9158,59700.0
2006-10-12 11:25:00,88.17,88.26,88.14,88.23,37200.0,50.9158,50.9678,50.8985,50.9505,37200.0
2006-10-12 11:30:00,88.23,88.24,88.15,88.15,20500.0,50.9505,50.9562,50.9043,50.9043,20500.0
2006-10-12 11:35:00,88.15,88.17,88.1,88.14,24900.0,50.9043,50.9158,50.8754,50.8985,24900.0
2006-10-12 11:40:00,88.13,88.15,88.11,88.15,24500.0,50.8927,50.9043,50.8812,50.9043,24500.0
2006-10-12 11:45:00,88.15,88.18,88.14,88.18,7600.0,50.9043,50.9216,50.8985,50.9216,7600.0
2006-10-12 11:50:00,88.2,88.2,88.13,88.15,34500.0,50.9331,50.9331,50.8927,50.9043,34500.0
2006-10-12 11:55:00,88.14,88.19,88.12,88.15,15200.0,50.8985,50.9274,50.8869,50.9043,15200.0
2006-10-12 12:00:00,88.15,88.17,88.14,88.15,17400.0,50.9043,50.9158,50.8985,50.9043,17400.0
2006-10-12 12:05:00,88.14,88.22,88.13,88.19,28800.0,50.8985,50.9447,50.8927,50.9274,28800.0
2006-10-12 12:10:00,88.18,88.2,88.12,88.18,10800.0,50.9216,50.9331,50.8869,50.9216,10800.0
2006-10-12 12:15:00,88.2,88.31,88.18,88.24,21000.0,50.9331,50.9967,50.9216,50.9562,21000.0
2006-10-12 12:20:00,88.24,88.35,88.23,88.35,10800.0,50.9562,51.0198,50.9505,51.0198,10800.0
2006-10-12 12:25:00,88.35,88.35,88.3,88.3,11800.0,51.0198,51.0198,50.9909,50.9909,11800.0
2006-10-12 12:30:00,88.31,88.31,88.24,88.31,13100.0,50.9967,50.9967,50.9562,50.9967,13100.0
2006-10-12 12:35:00,88.27,88.3,88.24,88.26,13000.0,50.9736,50.9909,50.9562,50.9678,13000.0
2006-10-12 12:40:00,88.25,88.27,88.25,88.25,10500.0,50.962,50.9736,50.962,50.962,10500.0
2006-10-12 12:45:00,88.26,88.29,88.25,88.28,13500.0,50.9678,50.9851,50.962,50.9793,13500.0
2006-10-12 12:50:00,88.28,88.28,88.24,88.25,10100.0,50.9793,50.9793,50.9562,50.962,10100.0
2006-10-12 12:55:00,88.25,88.29,88.24,88.29,14700.0,50.962,50.9851,50.9562,50.9851,14700.0
2006-10-12 13:00:00,88.3,88.41,88.29,88.36,13500.0,50.9909,51.0544,50.9851,51.0255,13500.0
2006-10-12 13:05:00,88.37,88.41,88.32,88.41,10800.0,51.0313,51.0544,51.0024,51.0544,10800.0
2006-10-12 13:10:00,88.4,88.41,88.33,88.38,12600.0,51.0486,51.0544,51.0082,51.0371,12600.0
2006-10-12 13:15:00,88.38,88.4,88.37,88.39,130200.0,51.0371,51.0486,51.0313,51.0428,130200.0
2006-10-12 13:20:00,88.39,88.4,88.34,88.4,12900.0,51.0428,51.0486,51.014,51.0486,12900.0
2006-10-12 13:25:00,88.4,88.51,88.38,88.51,29300.0,51.0486,51.1121,51.0371,51.1121,29300.0
2006-10-12 13:30:00,88.51,88.57,88.49,88.52,15700.0,51.1121,51.1468,51.1006,51.1179,15700.0
2006-10-12 13:35:00,88.49,88.49,88.44,88.45,19300.0,51.1006,51.1006,51.0717,51.0775,19300.0
2006-10-12 13:40:00,88.45,88.47,88.41,88.41,11300.0,51.0775,51.089,51.0544,51.0544,11300.0
2006-10-12 13:45:00,88.41,88.46,88.41,88.46,10300.0,51.0544,51.0833,51.0544,51.0833,10300.0
2006-10-12 13:50:00,88.46,88.46,88.41,88.45,16300.0,51.0833,51.0833,51.0544,51.0775,16300.0
2006-10-12 13:55:00,88.44,88.45,88.38,88.45,19500.0,51.0717,51.0775,51.0371,51.0775,19500.0
2006-10-12 14:00:00,88.45,88.5,88.44,88.5,14500.0,51.0775,51.1064,51.0717,51.1064,14500.0
2006-10-12 14:05:00,88.48,88.51,88.43,88.48,21000.0,51.0948,51.1121,51.0659,51.0948,21000.0
2006-10-12 14:10:00,88.47,88.54,88.46,88.52,36900.0,51.089,51.1295,51.0833,51.1179,36900.0
2006-10-12 14:15:00,88.52,88.56,88.44,88.5,42800.0,51.1179,51.141,51.0717,51.1064,42800.0
2006-10-12 14:20:00,88.5,88.61,88.5,88.57,25200.0,51.1064,51.1699,51.1064,51.1468,25200.0
2006-10-12 14:25:00,88.59,88.59,88.51,88.51,14100.0,51.1583,51.1583,51.1121,51.1121,14100.0
2006-10-12 14:30:00,88.5,88.52,88.45,88.52,14400.0,51.1064,51.1179,51.0775,51.1179,14400.0
2006-10-12 14:35:00,88.52,88.55,88.45,88.5,47900.0,51.1179,51.1352,51.0775,51.1064,47900.0
2006-10-12 14:40:00,88.5,88.5,88.43,88.48,9700.0,51.1064,51.1064,51.0659,51.0948,9700.0
2006-10-12 14:45:00,88.49,88.54,88.49,88.53,11600.0,51.1006,51.1295,51.1006,51.1237,11600.0
2006-10-12 14:50:00,88.53,88.55,88.5,88.52,15800.0,51.1237,51.1352,51.1064,51.1179,15800.0
2006-10-12 14:55:00,88.53,88.53,88.5,88.51,15000.0,51.1237,51.1237,51.1064,51.1121,15000.0
2006-10-12 15:00:00,88.5,88.56,88.5,88.54,30100.0,51.1064,51.141,51.1064,51.1295,30100.0
2006-10-12 15:05:00,88.55,88.55,88.52,88.54,27600.0,51.1352,51.1352,51.1179,51.1295,27600.0
2006-10-12 15:10:00,88.53,88.55,88.5,88.54,31600.0,51.1237,51.1352,51.1064,51.1295,31600.0
2006-10-12 15:15:00,88.54,88.67,88.54,88.65,20000.0,51.1295,51.2045,51.1295,51.193,20000.0
2006-10-12 15:20:00,88.65,88.65,88.62,88.64,18600.0,51.193,51.193,51.1757,51.1872,18600.0
2006-10-12 15:25:00,88.65,88.68,88.62,88.62,20300.0,51.193,51.2103,51.1757,51.1757,20300.0
2006-10-12 15:30:00,88.63,88.64,88.58,88.62,47300.0,51.1814,51.1872,51.1526,51.1757,47300.0
2006-10-12 15:35:00,88.62,88.63,88.59,88.62,32300.0,51.1757,51.1814,51.1583,51.1757,32300.0
2006-10-12 15:40:00,88.63,88.65,88.58,88.6,34200.0,51.1814,51.193,51.1526,51.1641,34200.0
2006-10-12 15:45:00,88.59,88.65,88.59,88.61,58400.0,51.1583,51.193,51.1583,51.1699,58400.0
2006-10-12 15:50:00,88.61,88.62,88.52,88.58,33700.0,51.1699,51.1757,51.1179,51.1526,33700.0
2006-10-12 15:55:00,88.59,88.65,88.58,88.6,45300.0,51.1583,51.193,51.1526,51.1641,45300.0
2006-10-13 09:30:00,88.63,88.68,88.5,88.5,20400.0,51.1814,51.2103,51.1064,51.1064,20400.0
2006-10-13 09:35:00,88.52,88.75,88.51,88.71,13100.0,51.1179,51.2507,51.1121,51.2276,13100.0
2006-10-13 09:40:00,88.72,88.72,88.59,88.64,12900.0,51.2334,51.2334,51.1583,51.1872,12900.0
2006-10-13 09:45:00,88.67,88.74,88.59,88.74,136400.0,51.2045,51.245,51.1583,51.245,136400.0
2006-10-13 09:50:00,88.74,88.74,88.65,88.65,8400.0,51.245,51.245,51.193,51.193,8400.0
2006-10-13 09:55:00,88.61,88.62,88.46,88.5,8600.0,51.1699,51.1757,51.0833,51.1064,8600.0
2006-10-13 10:00:00,88.5,88.5,88.39,88.47,13300.0,51.1064,51.1064,51.0428,51.089,13300.0
2006-10-13 10:05:00,88.47,88.5,88.43,88.45,9600.0,51.089,51.1064,51.0659,51.0775,9600.0
2006-10-13 10:10:00,88.45,88.52,88.41,88.43,10800.0,51.0775,51.1179,51.0544,51.0659,10800.0
2006-10-13 10:15:00,88.41,88.54,88.41,88.52,10800.0,51.0544,51.1295,51.0544,51.1179,10800.0
2006-10-13 10:20:00,88.5,88.54,88.42,88.47,8600.0,51.1064,51.1295,51.0602,51.089,8600.0
2006-10-13 10:25:00,88.47,88.49,88.39,88.39,7800.0,51.089,51.1006,51.0428,51.0428,7800.0
2006-10-13 10:30:00,88.44,88.44,88.26,88.34,17500.0,51.0717,51.0717,50.9678,51.014,17500.0
2006-10-13 10:35:00,88.32,88.4,88.29,88.33,22100.0,51.0024,51.0486,50.9851,51.0082,22100.0
2006-10-13 10:40:00,88.34,88.46,88.34,88.46,6600.0,51.014,51.0833,51.014,51.0833,6600.0
2006-10-13 10:45:00,88.46,88.47,88.26,88.28,16800.0,51.0833,51.089,50.9678,50.9793,16800.0
2006-10-13 10:50:00,88.27,88.46,88.27,88.33,26400.0,50.9736,51.0833,50.9736,51.0082,26400.0
2006-10-13 10:55:00,88.33,88.44,88.29,88.3,22100.0,51.0082,51.0717,50.9851,50.9909,22100.0
2006-10-13 11:00:00,88.3,88.36,88.2,88.26,26600.0,50.9909,51.0255,50.9331,50.9678,26600.0
2006-10-13 11:05:00,88.25,88.34,88.25,88.32,17300.0,50.962,51.014,50.962,51.0024,17300.0
2006-10-13 11:10:00,88.29,88.41,88.25,88.38,11000.0,50.9851,51.0544,50.962,51.0371,11000.0
2006-10-13 11:15:00,88.38,88.44,88.35,88.39,13200.0,51.0371,51.0717,51.0198,51.0428,13200.0
2006-10-13 11:20:00,88.38,88.39,88.25,88.25,10700.0,51.0371,51.0428,50.962,50.962,10700.0
2006-10-13 11:25:00,88.25,88.35,88.21,88.3,20900.0,50.962,51.0198,50.9389,50.9909,20900.0
2006-10-13 11:30:00,88.3,88.3,88.14,88.15,14700.0,50.9909,50.9909,50.8985,50.9043,14700.0
2006-10-13 11:35:00,88.16,88.16,88.07,88.11,11100.0,50.91,50.91,50.8581,50.8812,11100.0
2006-10-13 11:40:00,88.09,88.2,88.09,88.2,14500.0,50.8696,50.9331,50.8696,50.9331,14500.0
2006-10-13 11:45:00,88.2,88.3,88.2,88.29,28800.0,50.9331,50.9909,50.9331,50.9851,28800.0
2006-10-13 11:50:00,88.29,88.34,88.27,88.27,23900.0,50.9851,51.014,50.9736,50.9736,23900.0
2006-10-13 11:55:00,88.28,88.29,88.2,88.24,10800.0,50.9793,50.9851,50.9331,50.9562,10800.0
2006-10-13 12:00:00,88.26,88.4,88.26,88.39,13200.0,50.9678,51.0486,50.9678,51.0428,13200.0
2006-10-13 12:05:00,88.39,88.39,88.34,88.35,13400.0,51.0428,51.0428,51.014,51.0198,13400.0
2006-10-13 12:10:00,88.34,88.34,88.29,88.3,9100.0,51.014,51.014,50.9851,50.9909,9100.0
2006-10-13 12:15:00,88.3,88.38,88.3,88.38,8500.0,50.9909,51.0371,50.9909,51.0371,8500.0
2006-10-13 12:20:00,88.39,88.41,88.36,88.37,10100.0,51.0428,51.0544,51.0255,51.0313,10100.0
2006-10-13 12:25:00,88.36,88.36,88.26,88.26,7600.0,51.0255,51.0255,50.9678,50.9678,7600.0
2006-10-13 12:30:00,88.26,88.26,88.24,88.24,8800.0,50.9678,50.9678,50.9562,50.9562,8800.0
2006-10-13 12:35:00,88.24,88.37,88.24,88.37,7100.0,50.9562,51.0313,50.9562,51.0313,7100.0
2006-10-13 12:40:00,88.37,88.45,88.37,88.45,15200.0,51.0313,51.0775,51.0313,51.0775,15200.0
2006-10-13 12:45:00,88.45,88.46,88.41,88.46,9600.0,51.0775,51.0833,51.0544,51.0833,9600.0
2006-10-13 12:50:00,88.46,88.46,88.39,88.39,9500.0,51.0833,51.0833,51.0428,51.0428,9500.0
2006-10-13 12:55:00,88.4,88.4,88.35,88.38,3000.0,51.0486,51.0486,51.0198,51.0371,3000.0
2006-10-13 13:00:00,88.36,88.4,88.36,88.39,7700.0,51.0255,51.0486,51.0255,51.0428,7700.0
2006-10-13 13:05:00,88.38,88.39,88.31,88.33,5400.0,51.0371,51.0428,50.9967,51.0082,5400.0
2006-10-13 13:10:00,88.34,88.41,88.34,88.41,6300.0,51.014,51.0544,51.014,51.0544,6300.0
2006-10-13 13:15:00,88.41,88.42,88.38,88.42,20500.0,51.0544,51.0602,51.0371,51.0602,20500.0
2006-10-13 13:20:00,88.43,88.47,88.41,88.45,14800.0,51.0659,51.089,51.0544,51.0775,14800.0
2006-10-13 13:25:00,88.46,88.48,88.45,88.48,10600.0,51.0833,51.0948,51.0775,51.0948,10600.0
2006-10-13 13:30:00,88.47,88.52,88.47,88.51,8300.0,51.089,51.1179,51.089,51.1121,8300.0
2006-10-13 13:35:00,88.49,88.53,88.48,88.49,14900.0,51.1006,51.1237,51.0948,51.1006,14900.0
2006-10-13 13:40:00,88.48,88.53,88.44,88.49,15400.0,51.0948,51.1237,51.0717,51.1006,15400.0
2006-10-13 13:45:00,88.49,88.52,88.48,88.49,10600.0,51.1006,51.1179,51.0948,51.1006,10600.0
2006-10-13 13:50:00,88.5,88.52,88.49,88.52,10400.0,51.1064,51.1179,51.1006,51.1179,10400.0
2006-10-13 13:55:00,88.5,88.52,88.44,88.48,14900.0,51.1064,51.1179,51.0717,51.0948,14900.0
2006-10-13 14:00:00,88.48,88.6,88.48,88.58,15400.0,51.0948,51.1641,51.0948,51.1526,15400.0
2006-10-13 14:05:00,88.6,88.6,88.57,88.58,12200.0,51.1641,51.1641,51.1468,51.1526,12200.0
2006-10-13 14:10:00,88.58,88.58,88.57,88.57,8500.0,51.1526,51.1526,51.1468,51.1468,8500.0
2006-10-13 14:15:00,88.59,88.59,88.54,88.58,14800.0,51.1583,51.1583,51.1295,51.1526,14800.0
2006-10-13 14:20:00,88.57,88.58,88.52,88.54,12900.0,51.1468,51.1526,51.1179,51.1295,12900.0
2006-10-13 14:25:00,88.54,88.63,88.53,88.61,14600.0,51.1295,51.1814,51.1237,51.1699,14600.0
2006-10-13 14:30:00,88.61,88.7,88.61,88.65,28900.0,51.1699,51.2219,51.1699,51.193,28900.0
2006-10-13 14:35:00,88.64,88.68,88.59,88.65,11600.0,51.1872,51.2103,51.1583,51.193,11600.0
2006-10-13 14:40:00,88.63,88.7,88.63,88.69,6200.0,51.1814,51.2219,51.1814,51.2161,6200.0
2006-10-13 14:45:00,88.71,88.74,88.69,88.7,8900.0,51.2276,51.245,51.2161,51.2219,8900.0
2006-10-13 14:50:00,88.7,88.73,88.66,88.66,6100.0,51.2219,51.2392,51.1988,51.1988,6100.0
2006-10-13 14:55:00,88.66,88.66,88.55,88.55,8800.0,51.1988,51.1988,51.1352,51.1352,8800.0
2006-10-13 15:00:00,88.56,88.57,88.51,88.53,12100.0,51.141,51.1468,51.1121,51.1237,12100.0
2006-10-13 15:05:00,88.53,88.54,88.49,88.54,13800.0,51.1237,51.1295,51.1006,51.1295,13800.0
2006-10-13 15:10:00,88.54,88.58,88.53,88.57,8800.0,51.1295,51.1526,51.1237,51.1468,8800.0
2006-10-13 15:15:00,88.57,88.61,88.54,88.57,14700.0,51.1468,51.1699,51.1295,51.1468,14700.0
2006-10-13 15:20:00,88.56,88.63,88.55,88.62,15600.0,51.141,51.1814,51.1352,51.1757,15600.0
2006-10-13 15:25:00,88.62,88.62,88.59,88.61,14400.0,51.1757,51.1757,51.1583,51.1699,14400.0
2006-10-13 15:30:00,88.61,88.62,88.55,88.61,17000.0,51.1699,51.1757,51.1352,51.1699,17000.0
2006-10-13 15:35:00,88.61,88.62,88.54,88.57,10300.0,51.1699,51.1757,51.1295,51.1468,10300.0
2006-10-13 15:40:00,88.58,88.67,88.57,88.63,17400.0,51.1526,51.2045,51.1468,51.1814,17400.0
2006-10-13 15:45:00,88.63,88.7,88.62,88.7,15800.0,51.1814,51.2219,51.1757,51.2219,15800.0
2006-10-13 15:50:00,88.7,88.7,88.64,88.68,19000.0,51.2219,51.2219,51.1872,51.2103,19000.0
2006-10-13 15:55:00,88.67,88.68,88.61,88.61,20800.0,51.2045,51.2103,51.1699,51.1699,20800.0
2006-10-16 09:30:00,88.44,88.5,88.3,88.3,35300.0,51.0717,51.1064,50.9909,50.9909,35300.0
2006-10-16 09:35:00,88.3,88.55,88.25,88.5,24100.0,50.9909,51.1352,50.962,51.1064,24100.0
2006-10-16 09:40:00,88.52,88.55,88.41,88.46,13300.0,51.1179,51.1352,51.0544,51.0833,13300.0
2006-10-16 09:45:00,88.47,88.49,88.39,88.41,5700.0,51.089,51.1006,51.0428,51.0544,5700.0
2006-10-16 09:50:00,88.42,88.52,88.42,88.44,12200.0,51.0602,51.1179,51.0602,51.0717,12200.0
2006-10-16 09:55:00,88.47,88.54,88.41,88.5,10100.0,51.089,51.1295,51.0544,51.1064,10100.0
2006-10-16 10:00:00,88.53,88.56,88.42,88.43,8100.0,51.1237,51.141,51.0602,51.0659,8100.0
2006-10-16 10:05:00,88.43,88.43,88.25,88.27,26700.0,51.0659,51.0659,50.962,50.9736,26700.0
2006-10-16 10:10:00,88.27,88.28,88.13,88.13,19100.0,50.9736,50.9793,50.8927,50.8927,19100.0
2006-10-16 10:15:00,88.13,88.2,88.12,88.19,16900.0,50.8927,50.9331,50.8869,50.9274,16900.0
2006-10-16 10:20:00,88.2,88.42,88.2,88.4,21500.0,50.9331,51.0602,50.9331,51.0486,21500.0
2006-10-16 10:25:00,88.41,88.55,88.39,88.53,19100.0,51.0544,51.1352,51.0428,51.1237,19100.0
2006-10-16 10:30:00,88.56,88.56,88.39,88.4,23100.0,51.141,51.141,51.0428,51.0486,23100.0
2006-10-16 10:35:00,88.4,88.5,88.35,88.46,22100.0,51.0486,51.1064,51.0198,51.0833,22100.0
2006-10-16 10:40:00,88.47,88.47,88.36,88.38,15300.0,51.089,51.089,51.0255,51.0371,15300.0
2006-10-16 10:45:00,88.39,88.41,88.32,88.35,18800.0,51.0428,51.0544,51.0024,51.0198,18800.0
2006-10-16 10:50:00,88.33,88.36,88.29,88.31,9300.0,51.0082,51.0255,50.9851,50.9967,9300.0
2006-10-16 10:55:00,88.31,88.42,88.3,88.4,10200.0,50.9967,51.0602,50.9909,51.0486,10200.0
2006-10-16 11:00:00,88.39,88.4,88.38,88.38,7800.0,51.0428,51.0486,51.0371,51.0371,7800.0
2006-10-16 11:05:00,88.38,88.44,88.37,88.44,15700.0,51.0371,51.0717,51.0313,51.0717,15700.0
2006-10-16 11:10:00,88.44,88.56,88.42,88.53,10800.0,51.0717,51.141,51.0602,51.1237,10800.0
2006-10-16 11:15:00,88.55,88.55,88.43,88.46,15600.0,51.1352,51.1352,51.0659,51.0833,15600.0
2006-10-16 11:20:00,88.47,88.54,88.47,88.47,5500.0,51.089,51.1295,51.089,51.089,5500.0
2006-10-16 11:25:00,88.46,88.46,88.39,88.4,7900.0,51.0833,51.0833,51.0428,51.0486,7900.0
2006-10-16 11:30:00,88.41,88.41,88.34,88.38,8800.0,51.0544,51.0544,51.014,51.0371,8800.0
2006-10-16 11:35:00,88.4,88.44,88.37,88.44,9900.0,51.0486,51.0717,51.0313,51.0717,9900.0
2006-10-16 11:40:00,88.44,88.44,88.38,88.4,10200.0,51.0717,51.0717,51.0371,51.0486,10200.0
2006-10-16 11:45:00,88.4,88.42,88.37,88.41,81200.0,51.0486,51.0602,51.0313,51.0544,81200.0
2006-10-16 11:50:00,88.41,88.46,88.41,88.46,7900.0,51.0544,51.0833,51.0544,51.0833,7900.0
2006-10-16 11:55:00,88.46,88.55,88.46,88.46,14600.0,51.0833,51.1352,51.0833,51.0833,14600.0
2006-10-16 12:00:00,88.46,88.48,88.43,88.43,11000.0,51.0833,51.0948,51.0659,51.0659,11000.0
2006-10-16 12:05:00,88.43,88.43,88.36,88.37,9300.0,51.0659,51.0659,51.0255,51.0313,9300.0
2006-10-16 12:10:00,88.35,88.37,88.35,88.36,5000.0,51.0198,51.0313,51.0198,51.0255,5000.0
2006-10-16 12:15:00,88.35,88.38,88.34,88.35,4600.0,51.0198,51.0371,51.014,51.0198,4600.0
2006-10-16 12:20:00,88.34,88.37,88.34,88.37,5400.0,51.014,51.0313,51.014,51.0313,5400.0
2006-10-16 12:25:00,88.38,88.45,88.38,88.45,17000.0,51.0371,51.0775,51.0371,51.0775,17000.0
2006-10-16 12:30:00,88.45,88.5,88.44,88.47,23800.0,51.0775,51.1064,51.0717,51.089,23800.0
2006-10-16 12:35:00,88.48,88.49,88.47,88.47,12700.0,51.0948,51.1006,51.089,51.089,12700.0
2006-10-16 12:40:00,88.46,88.49,88.46,88.49,6600.0,51.0833,51.1006,51.0833,51.1006,6600.0
2006-10-16 12:45:00,88.47,88.49,88.41,88.41,13700.0,51.089,51.1006,51.0544,51.0544,13700.0
2006-10-16 12:50:00,88.41,88.46,88.37,88.46,10600.0,51.0544,51.0833,51.0313,51.0833,10600.0
2006-10-16 12:55:00,88.46,88.53,88.46,88.49,27200.0,51.0833,51.1237,51.0833,51.1006,27200.0
2006-10-16 13:00:00,88.5,88.52,88.44,88.45,21000.0,51.1064,51.1179,51.0717,51.0775,21000.0
2006-10-16 13:05:00,88.45,88.49,88.44,88.46,10100.0,51.0775,51.1006,51.0717,51.0833,10100.0
2006-10-16 13:10:00,88.46,88.49,88.45,88.48,12200.0,51.0833,51.1006,51.0775,51.0948,12200.0
2006-10-16 13:15:00,88.47,88.54,88.46,88.54,14000.0,51.089,51.1295,51.0833,51.1295,14000.0
2006-10-16 13:20:00,88.55,88.7,88.53,88.69,24800.0,51.1352,51.2219,51.1237,51.2161,24800.0
2006-10-16 13:25:00,88.7,88.75,88.69,88.72,14000.0,51.2219,51.2507,51.2161,51.2334,14000.0
2006-10-16 13:30:00,88.74,88.83,88.72,88.82,38200.0,51.245,51.2969,51.2334,51.2912,38200.0
2006-10-16 13:35:00,88.82,88.88,88.79,88.83,27700.0,51.2912,51.3258,51.2738,51.2969,27700.0
2006-10-16 13:40:00,88.81,88.85,88.8,88.83,8800.0,51.2854,51.3085,51.2796,51.2969,8800.0
2006-10-16 13:45:00,88.83,88.83,88.78,88.79,10500.0,51.2969,51.2969,51.2681,51.2738,10500.0
2006-10-16 13:50:00,88.81,88.81,88.75,88.77,10800.0,51.2854,51.2854,51.2507,51.2623,10800.0
2006-10-16 13:55:00,88.77,88.79,88.75,88.76,8100.0,51.2623,51.2738,51.2507,51.2565,8100.0
2006-10-16 14:00:00,88.76,88.82,88.76,88.8,15600.0,51.2565,51.2912,51.2565,51.2796,15600.0
2006-10-16 14:05:00,88.79,88.79,88.71,88.72,12300.0,51.2738,51.2738,51.2276,51.2334,12300.0
2006-10-16 14:10:00,88.72,88.86,88.7,88.86,10200.0,51.2334,51.3143,51.2219,51.3143,10200.0
2006-10-16 14:15:00,88.84,88.87,88.84,88.87,8100.0,51.3027,51.32,51.3027,51.32,8100.0
2006-10-16 14:20:00,88.88,88.93,88.87,88.9,12800.0,51.3258,51.3547,51.32,51.3374,12800.0
2006-10-16 14:25:00,88.92,88.95,88.9,88.92,12900.0,51.3489,51.3662,51.3374,51.3489,12900.0
2006-10-16 14:30:00,88.91,88.94,88.9,88.91,12600.0,51.3431,51.3605,51.3374,51.3431,12600.0
2006-10-16 14:35:00,88.91,88.92,88.88,88.88,12000.0,51.3431,51.3489,51.3258,51.3258,12000.0
2006-10-16 14:40:00,88.89,88.89,88.85,88.87,8500.0,51.3316,51.3316,51.3085,51.32,8500.0
2006-10-16 14:45:00,88.86,88.89,88.84,88.86,4500.0,51.3143,51.3316,51.3027,51.3143,4500.0
2006-10-16 14:50:00,88.86,88.94,88.85,88.93,19500.0,51.3143,51.3605,51.3085,51.3547,19500.0
2006-10-16 14:55:00,88.92,88.93,88.89,88.92,17500.0,51.3489,51.3547,51.3316,51.3489,17500.0
2006-10-16 15:00:00,88.93,88.94,88.88,88.89,10100.0,51.3547,51.3605,51.3258,51.3316,10100.0
2006-10-16 15:05:00,88.89,88.9,88.82,88.83,11500.0,51.3316,51.3374,51.2912,51.2969,11500.0
2006-10-16 15:10:00,88.84,88.9,88.83,88.89,11300.0,51.3027,51.3374,51.2969,51.3316,11300.0
2006-10-16 15:15:00,88.88,88.89,88.83,88.85,7600.0,51.3258,51.3316,51.2969,51.3085,7600.0
2006-10-16 15:20:00,88.84,88.85,88.82,88.85,7400.0,51.3027,51.3085,51.2912,51.3085,7400.0
2006-10-16 15:25:00,88.85,88.93,88.85,88.88,20500.0,51.3085,51.3547,51.3085,51.3258,20500.0
2006-10-16 15:30:00,88.88,88.91,88.85,88.89,8800.0,51.3258,51.3431,51.3085,51.3316,8800.0
2006-10-16 15:35:00,88.87,88.87,88.76,88.76,16500.0,51.32,51.32,51.2565,51.2565,16500.0
2006-10-16 15:40:00,88.76,88.77,88.62,88.63,34800.0,51.2565,51.2623,51.1757,51.1814,34800.0
2006-10-16 15:45:00,88.63,88.64,88.53,88.56,41900.0,51.1814,51.1872,51.1237,51.141,41900.0
2006-10-16 15:50:00,88.56,88.63,88.55,88.58,45100.0,51.141,51.1814,51.1352,51.1526,45100.0
2006-10-16 15:55:00,88.58,88.6,88.5,88.58,49500.0,51.1526,51.1641,51.1064,51.1526,49500.0
2006-10-17 09:30:00,88.6,88.6,88.19,88.19,16700.0,51.1641,51.1641,50.9274,50.9274,16700.0
2006-10-17 09:35:00,88.2,88.56,88.2,88.55,15000.0,50.9331,51.141,50.9331,51.1352,15000.0
2006-10-17 09:40:00,88.48,88.59,88.47,88.53,8600.0,51.0948,51.1583,51.089,51.1237,8600.0
2006-10-17 09:45:00,88.53,88.53,88.25,88.31,12000.0,51.1237,51.1237,50.962,50.9967,12000.0
2006-10-17 09:50:00,88.31,88.39,88.14,88.27,21300.0,50.9967,51.0428,50.8985,50.9736,21300.0
2006-10-17 09:55:00,88.27,88.35,88.23,88.26,8700.0,50.9736,51.0198,50.9505,50.9678,8700.0
2006-10-17 10:00:00,88.25,88.36,88.24,88.32,9800.0,50.962,51.0255,50.9562,51.0024,9800.0
2006-10-17 10:05:00,88.32,88.32,88.26,88.26,9700.0,51.0024,51.0024,50.9678,50.9678,9700.0
2006-10-17 10:10:00,88.25,88.25,87.95,87.99,19400.0,50.962,50.962,50.7888,50.8119,19400.0
2006-10-17 10:15:00,87.99,88.12,87.99,88.1,13400.0,50.8119,50.8869,50.8119,50.8754,13400.0
2006-10-17 10:20:00,88.1,88.18,88.01,88.17,10000.0,50.8754,50.9216,50.8234,50.9158,10000.0
2006-10-17 10:25:00,88.17,88.17,87.97,88.05,14200.0,50.9158,50.9158,50.8003,50.8465,14200.0
2006-10-17 10:30:00,88.1,88.2,88.08,88.15,15900.0,50.8754,50.9331,50.8638,50.9043,15900.0
2006-10-17 10:35:00,88.15,88.15,88.02,88.1,18900.0,50.9043,50.9043,50.8292,50.8754,18900.0
2006-10-17 10:40:00,88.1,88.17,88.1,88.1,10400.0,50.8754,50.9158,50.8754,50.8754,10400.0
2006-10-17 10:45:00,88.09,88.09,87.96,87.96,14800.0,50.8696,50.8696,50.7945,50.7945,14800.0
2006-10-17 10:50:00,87.96,87.96,87.83,87.84,25400.0,50.7945,50.7945,50.7195,50.7252,25400.0
2006-10-17 10:55:00,87.83,87.85,87.82,87.85,13900.0,50.7195,50.731,50.7137,50.731,13900.0
2006-10-17 11:00:00,87.86,87.89,87.82,87.87,22200.0,50.7368,50.7541,50.7137,50.7426,22200.0
2006-10-17 11:05:00,87.86,87.86,87.8,87.82,15200.0,50.7368,50.7368,50.7021,50.7137,15200.0
2006-10-17 11:10:00,87.81,87.81,87.66,87.67,14500.0,50.7079,50.7079,50.6213,50.6271,14500.0
2006-10-17 11:15:00,87.68,87.68,87.65,87.65,10600.0,50.6328,50.6328,50.6155,50.6155,10600.0
2006-10-17 11:20:00,87.65,87.66,87.5,87.51,18000.0,50.6155,50.6213,50.5289,50.5347,18000.0
2006-10-17 11:25:00,87.51,87.58,87.47,87.48,18800.0,50.5347,50.5751,50.5116,50.5173,18800.0
2006-10-17 11:30:00,87.47,87.68,87.47,87.68,25900.0,50.5116,50.6328,50.5116,50.6328,25900.0
2006-10-17 11:35:00,87.63,87.71,87.63,87.63,24900.0,50.604,50.6502,50.604,50.604,24900.0
2006-10-17 11:40:00,87.63,87.63,87.61,87.63,7700.0,50.604,50.604,50.5924,50.604,7700.0
2006-10-17 11:45:00,87.63,87.71,87.63,87.7,14500.0,50.604,50.6502,50.604,50.6444,14500.0
2006-10-17 11:50:00,87.7,87.73,87.63,87.63,10800.0,50.6444,50.6617,50.604,50.604,10800.0
2006-10-17 11:55:00,87.63,87.67,87.6,87.67,12800.0,50.604,50.6271,50.5866,50.6271,12800.0
2006-10-17 12:00:00,87.67,87.69,87.55,87.57,18300.0,50.6271,50.6386,50.5578,50.5693,18300.0
2006-10-17 12:05:00,87.57,87.59,87.5,87.58,21300.0,50.5693,50.5809,50.5289,50.5751,21300.0
2006-10-17 12:10:00,87.58,87.64,87.58,87.64,14500.0,50.5751,50.6097,50.5751,50.6097,14500.0
2006-10-17 12:15:00,87.64,87.69,87.64,87.69,13800.0,50.6097,50.6386,50.6097,50.6386,13800.0
2006-10-17 12:20:00,87.69,87.73,87.68,87.73,8000.0,50.6386,50.6617,50.6328,50.6617,8000.0
2006-10-17 12:25:00,87.73,87.76,87.71,87.76,7300.0,50.6617,50.679,50.6502,50.679,7300.0
2006-10-17 12:30:00,87.76,87.76,87.67,87.67,5400.0,50.679,50.679,50.6271,50.6271,5400.0
2006-10-17 12:35:00,87.68,87.68,87.63,87.63,7600.0,50.6328,50.6328,50.604,50.604,7600.0
2006-10-17 12:40:00,87.64,87.64,87.58,87.61,12500.0,50.6097,50.6097,50.5751,50.5924,12500.0
2006-10-17 12:45:00,87.6,87.6,87.55,87.57,11000.0,50.5866,50.5866,50.5578,50.5693,11000.0
2006-10-17 12:50:00,87.58,87.59,87.56,87.56,6700.0,50.5751,50.5809,50.5635,50.5635,6700.0
2006-10-17 12:55:00,87.57,87.62,87.56,87.58,11000.0,50.5693,50.5982,50.5635,50.5751,11000.0
2006-10-17 13:00:00,87.56,87.63,87.52,87.62,14200.0,50.5635,50.604,50.5404,50.5982,14200.0
2006-10-17 13:05:00,87.63,87.68,87.6,87.62,32200.0,50.604,50.6328,50.5866,50.5982,32200.0
2006-10-17 13:10:00,87.61,87.61,87.55,87.58,15100.0,50.5924,50.5924,50.5578,50.5751,15100.0
2006-10-17 13:15:00,87.57,87.6,87.47,87.49,27300.0,50.5693,50.5866,50.5116,50.5231,27300.0
2006-10-17 13:20:00,87.49,87.56,87.48,87.52,26800.0,50.5231,50.5635,50.5173,50.5404,26800.0
2006-10-17 13:25:00,87.52,87.54,87.46,87.48,13700.0,50.5404,50.552,50.5058,50.5173,13700.0
2006-10-17 13:30:00,87.47,87.53,87.46,87.5,12800.0,50.5116,50.5462,50.5058,50.5289,12800.0
2006-10-17 13:35:00,87.52,87.52,87.46,87.47,17400.0,50.5404,50.5404,50.5058,50.5116,17400.0
2006-10-17 13:40:00,87.48,87.49,87.47,87.47,6400.0,50.5173,50.5231,50.5116,50.5116,6400.0
2006-10-17 13:45:00,87.48,87.49,87.46,87.47,15900.0,50.5173,50.5231,50.5058,50.5116,15900.0
2006-10-17 13:50:00,87.47,87.54,87.47,87.54,15800.0,50.5116,50.552,50.5116,50.552,15800.0
2006-10-17 13:55:00,87.53,87.54,87.43,87.45,8100.0,50.5462,50.552,50.4885,50.5,8100.0
2006-10-17 14:00:00,87.44,87.54,87.44,87.54,23200.0,50.4943,50.552,50.4943,50.552,23200.0
2006-10-17 14:05:00,87.53,87.53,87.45,87.45,7700.0,50.5462,50.5462,50.5,50.5,7700.0
2006-10-17 14:10:00,87.45,87.45,87.38,87.42,19400.0,50.5,50.5,50.4596,50.4827,19400.0
2006-10-17 14:15:00,87.42,87.46,87.35,87.46,28500.0,50.4827,50.5058,50.4423,50.5058,28500.0
2006-10-17 14:20:00,87.46,87.49,87.35,87.49,32700.0,50.5058,50.5231,50.4423,50.5231,32700.0
2006-10-17 14:25:00,87.49,87.49,87.33,87.35,17600.0,50.5231,50.5231,50.4307,50.4423,17600.0
2006-10-17 14:30:00,87.36,87.38,87.29,87.33,39300.0,50.4481,50.4596,50.4076,50.4307,39300.0
2006-10-17 14:35:00,87.33,87.34,87.28,87.33,20900.0,50.4307,50.4365,50.4019,50.4307,20900.0
2006-10-17 14:40:00,87.33,87.4,87.3,87.4,19100.0,50.4307,50.4712,50.4134,50.4712,19100.0
2006-10-17 14:45:00,87.41,87.46,87.41,87.44,14000.0,50.4769,50.5058,50.4769,50.4943,14000.0
2006-10-17 14:50:00,87.44,87.52,87.41,87.52,17500.0,50.4943,50.5404,50.4769,50.5404,17500.0
2006-10-17 14:55:00,87.52,87.59,87.51,87.57,22000.0,50.5404,50.5809,50.5347,50.5693,22000.0
2006-10-17 15:00:00,87.57,87.67,87.55,87.67,33100.0,50.5693,50.6271,50.5578,50.6271,33100.0
2006-10-17 15:05:00,87.67,87.68,87.6,87.6,25800.0,50.6271,50.6328,50.5866,50.5866,25800.0
2006-10-17 15:10:00,87.6,87.61,87.51,87.57,16600.0,50.5866,50.5924,50.5347,50.5693,16600.0
2006-10-17 15:15:00,87.59,87.65,87.56,87.59,24200.0,50.5809,50.6155,50.5635,50.5809,24200.0
2006-10-17 15:20:00,87.6,87.65,87.52,87.64,19100.0,50.5866,50.6155,50.5404,50.6097,19100.0
2006-10-17 15:25:00,87.64,87.65,87.6,87.64,17700.0,50.6097,50.6155,50.5866,50.6097,17700.0
2006-10-17 15:30:00,87.64,87.68,87.64,87.64,25500.0,50.6097,50.6328,50.6097,50.6097,25500.0
2006-10-17 15:35:00,87.63,87.64,87.56,87.56,28900.0,50.604,50.6097,50.5635,50.5635,28900.0
2006-10-17 15:40:00,87.56,87.57,87.48,87.48,38500.0,50.5635,50.5693,50.5173,50.5173,38500.0
2006-10-17 15:45:00,87.48,87.5,87.36,87.36,29900.0,50.5173,50.5289,50.4481,50.4481,29900.0
2006-10-17 15:50:00,87.37,87.53,87.37,87.53,37200.0,50.4538,50.5462,50.4538,50.5462,37200.0
2006-10-17 15:55:00,87.53,87.53,87.49,87.53,42300.0,50.5462,50.5462,50.5231,50.5462,42300.0
2006-10-18 09:30:00,87.95,88.0,87.68,87.89,51700.0,50.7888,50.8176,50.6328,50.7541,51700.0
2006-10-18 09:35:00,88.0,88.4,88.0,88.16,25600.0,50.8176,51.0486,50.8176,50.91,25600.0
2006-10-18 09:40:00,88.21,88.31,88.08,88.19,20300.0,50.9389,50.9967,50.8638,50.9274,20300.0
2006-10-18 09:45:00,88.18,88.26,88.05,88.07,19800.0,50.9216,50.9678,50.8465,50.8581,19800.0
2006-10-18 09:50:00,88.08,88.08,87.99,88.07,14100.0,50.8638,50.8638,50.8119,50.8581,14100.0
2006-10-18 09:55:00,88.06,88.06,87.82,88.01,19700.0,50.8523,50.8523,50.7137,50.8234,19700.0
2006-10-18 10:00:00,88.01,88.01,87.92,88.01,19500.0,50.8234,50.8234,50.7714,50.8234,19500.0
2006-10-18 10:05:00,87.97,88.09,87.93,88.05,13100.0,50.8003,50.8696,50.7772,50.8465,13100.0
2006-10-18 10:10:00,88.02,88.12,88.01,88.1,14000.0,50.8292,50.8869,50.8234,50.8754,14000.0
2006-10-18 10:15:00,88.12,88.12,87.94,87.94,19700.0,50.8869,50.8869,50.783,50.783,19700.0
2006-10-18 10:20:00,87.92,88.0,87.86,87.96,21100.0,50.7714,50.8176,50.7368,50.7945,21100.0
2006-10-18 10:25:00,87.93,88.02,87.93,88.02,14600.0,50.7772,50.8292,50.7772,50.8292,14600.0
2006-10-18 10:30:00,88.02,88.02,87.92,87.92,11700.0,50.8292,50.8292,50.7714,50.7714,11700.0
2006-10-18 10:35:00,87.92,88.02,87.82,88.01,15000.0,50.7714,50.8292,50.7137,50.8234,15000.0
2006-10-18 10:40:00,88.02,88.03,87.74,87.8,17300.0,50.8292,50.835,50.6675,50.7021,17300.0
2006-10-18 10:45:00,87.8,87.98,87.74,87.97,17000.0,50.7021,50.8061,50.6675,50.8003,17000.0
2006-10-18 10:50:00,87.97,87.99,87.89,87.89,12500.0,50.8003,50.8119,50.7541,50.7541,12500.0
2006-10-18 10:55:00,87.89,88.03,87.86,88.0,11900.0,50.7541,50.835,50.7368,50.8176,11900.0
2006-10-18 11:00:00,87.99,88.05,87.96,87.99,15900.0,50.8119,50.8465,50.7945,50.8119,15900.0
2006-10-18 11:05:00,87.98,87.98,87.88,87.92,7400.0,50.8061,50.8061,50.7483,50.7714,7400.0
2006-10-18 11:10:00,87.92,88.0,87.92,87.99,9100.0,50.7714,50.8176,50.7714,50.8119,9100.0
2006-10-18 11:15:00,87.99,88.04,87.96,88.01,14000.0,50.8119,50.8407,50.7945,50.8234,14000.0
2006-10-18 11:20:00,88.01,88.16,88.01,88.14,12800.0,50.8234,50.91,50.8234,50.8985,12800.0
2006-10-18 11:25:00,88.16,88.17,88.0,88.0,12800.0,50.91,50.9158,50.8176,50.8176,12800.0
2006-10-18 11:30:00,88.0,88.01,87.75,87.75,22500.0,50.8176,50.8234,50.6733,50.6733,22500.0
2006-10-18 11:35:00,87.76,87.8,87.68,87.77,25800.0,50.679,50.7021,50.6328,50.6848,25800.0
2006-10-18 11:40:00,87.77,87.91,87.74,87.91,15500.0,50.6848,50.7657,50.6675,50.7657,15500.0
2006-10-18 11:45:00,87.91,88.17,87.91,88.16,16300.0,50.7657,50.9158,50.7657,50.91,16300.0
2006-10-18 11:50:00,88.16,88.16,87.88,87.89,16800.0,50.91,50.91,50.7483,50.7541,16800.0
2006-10-18 11:55:00,87.88,87.98,87.84,87.84,20900.0,50.7483,50.8061,50.7252,50.7252,20900.0
2006-10-18 12:00:00,87.83,87.9,87.79,87.85,17200.0,50.7195,50.7599,50.6964,50.731,17200.0
2006-10-18 12:05:00,87.86,87.92,87.85,87.89,9800.0,50.7368,50.7714,50.731,50.7541,9800.0
2006-10-18 12:10:00,87.9,87.95,87.87,87.95,4500.0,50.7599,50.7888,50.7426,50.7888,4500.0
2006-10-18 12:15:00,87.95,88.0,87.89,87.9,14000.0,50.7888,50.8176,50.7541,50.7599,14000.0
2006-10-18 12:20:00,87.9,88.03,87.9,87.92,19000.0,50.7599,50.835,50.7599,50.7714,19000.0
2006-10-18 12:25:00,87.93,87.93,87.81,87.91,26100.0,50.7772,50.7772,50.7079,50.7657,26100.0
2006-10-18 12:30:00,87.91,87.96,87.85,87.92,15900.0,50.7657,50.7945,50.731,50.7714,15900.0
2006-10-18 12:35:00,87.92,87.92,87.82,87.87,4200.0,50.7714,50.7714,50.7137,50.7426,4200.0
2006-10-18 12:40:00,87.84,87.89,87.82,87.86,9700.0,50.7252,50.7541,50.7137,50.7368,9700.0
2006-10-18 12:45:00,87.88,87.95,87.88,87.92,7100.0,50.7483,50.7888,50.7483,50.7714,7100.0
2006-10-18 12:50:00,87.91,87.95,87.83,87.94,22900.0,50.7657,50.7888,50.7195,50.783,22900.0
2006-10-18 12:55:00,87.93,87.95,87.87,87.92,7000.0,50.7772,50.7888,50.7426,50.7714,7000.0
2006-10-18 13:00:00,87.92,87.93,87.88,87.92,6600.0,50.7714,50.7772,50.7483,50.7714,6600.0
2006-10-18 13:05:00,87.91,87.91,87.87,87.87,6300.0,50.7657,50.7657,50.7426,50.7426,6300.0
2006-10-18 13:10:00,87.88,87.95,87.87,87.95,8100.0,50.7483,50.7888,50.7426,50.7888,8100.0
2006-10-18 13:15:00,87.95,87.97,87.86,87.88,6900.0,50.7888,50.8003,50.7368,50.7483,6900.0
2006-10-18 13:20:00,87.86,87.86,87.72,87.73,8100.0,50.7368,50.7368,50.6559,50.6617,8100.0
2006-10-18 13:25:00,87.73,87.73,87.63,87.63,14700.0,50.6617,50.6617,50.604,50.604,14700.0
2006-10-18 13:30:00,87.64,87.64,87.56,87.64,18500.0,50.6097,50.6097,50.5635,50.6097,18500.0
2006-10-18 13:35:00,87.64,87.67,87.6,87.62,23100.0,50.6097,50.6271,50.5866,50.5982,23100.0
2006-10-18 13:40:00,87.62,87.66,87.61,87.66,9000.0,50.5982,50.6213,50.5924,50.6213,9000.0
2006-10-18 13:45:00,87.66,87.76,87.66,87.73,12500.0,50.6213,50.679,50.6213,50.6617,12500.0
2006-10-18 13:50:00,87.74,87.81,87.7,87.81,6000.0,50.6675,50.7079,50.6444,50.7079,6000.0
2006-10-18 13:55:00,87.82,87.92,87.81,87.91,9300.0,50.7137,50.7714,50.7079,50.7657,9300.0
2006-10-18 14:00:00,87.91,88.01,87.9,87.98,14400.0,50.7657,50.8234,50.7599,50.8061,14400.0
2006-10-18 14:05:00,87.99,88.0,87.93,87.99,6400.0,50.8119,50.8176,50.7772,50.8119,6400.0
2006-10-18 14:10:00,87.97,88.01,87.95,88.01,10200.0,50.8003,50.8234,50.7888,50.8234,10200.0
2006-10-18 14:15:00,88.01,88.09,87.95,87.99,12700.0,50.8234,50.8696,50.7888,50.8119,12700.0
2006-10-18 14:20:00,88.0,88.15,87.99,88.15,15700.0,50.8176,50.9043,50.8119,50.9043,15700.0
2006-10-18 14:25:00,88.16,88.2,88.04,88.06,11300.0,50.91,50.9331,50.8407,50.8523,11300.0
2006-10-18 14:30:00,88.05,88.08,87.98,88.08,13500.0,50.8465,50.8638,50.8061,50.8638,13500.0
2006-10-18 14:35:00,88.08,88.13,88.08,88.1,14900.0,50.8638,50.8927,50.8638,50.8754,14900.0
2006-10-18 14:40:00,88.1,88.1,88.0,88.0,18900.0,50.8754,50.8754,50.8176,50.8176,18900.0
2006-10-18 14:45:00,88.0,88.04,87.96,88.0,23600.0,50.8176,50.8407,50.7945,50.8176,23600.0
2006-10-18 14:50:00,88.01,88.05,87.93,87.96,16000.0,50.8234,50.8465,50.7772,50.7945,16000.0
2006-10-18 14:55:00,87.96,88.07,87.96,88.05,10100.0,50.7945,50.8581,50.7945,50.8465,10100.0
2006-10-18 15:00:00,88.05,88.08,88.01,88.07,9900.0,50.8465,50.8638,50.8234,50.8581,9900.0
2006-10-18 15:05:00,88.08,88.08,87.93,87.99,10300.0,50.8638,50.8638,50.7772,50.8119,10300.0
2006-10-18 15:10:00,87.99,88.14,87.99,88.1,16000.0,50.8119,50.8985,50.8119,50.8754,16000.0
2006-10-18 15:15:00,88.09,88.14,88.02,88.02,8700.0,50.8696,50.8985,50.8292,50.8292,8700.0
2006-10-18 15:20:00,87.99,88.12,87.97,88.05,7300.0,50.8119,50.8869,50.8003,50.8465,7300.0
2006-10-18 15:25:00,88.05,88.12,88.03,88.03,7100.0,50.8465,50.8869,50.835,50.835,7100.0
2006-10-18 15:30:00,88.06,88.21,88.04,88.21,13300.0,50.8523,50.9389,50.8407,50.9389,13300.0
2006-10-18 15:35:00,88.21,88.21,88.1,88.15,14500.0,50.9389,50.9389,50.8754,50.9043,14500.0
2006-10-18 15:40:00,88.17,88.2,88.1,88.13,19900.0,50.9158,50.9331,50.8754,50.8927,19900.0
2006-10-18 15:45:00,88.12,88.22,88.11,88.21,16300.0,50.8869,50.9447,50.8812,50.9389,16300.0
2006-10-18 15:50:00,88.2,88.21,88.08,88.16,14400.0,50.9331,50.9389,50.8638,50.91,14400.0
2006-10-18 15:55:00,88.16,88.16,88.11,88.11,26900.0,50.91,50.91,50.8812,50.8812,26900.0
2006-10-19 09:30:00,88.09,88.1,87.82,87.86,39000.0,50.8696,50.8754,50.7137,50.7368,39000.0
2006-10-19 09:35:00,87.86,88.0,87.86,88.0,24200.0,50.7368,50.8176,50.7368,50.8176,24200.0
2006-10-19 09:40:00,88.04,88.08,87.74,87.78,33700.0,50.8407,50.8638,50.6675,50.6906,33700.0
2006-10-19 09:45:00,87.78,87.94,87.77,87.84,29400.0,50.6906,50.783,50.6848,50.7252,29400.0
2006-10-19 09:50:00,87.81,87.92,87.74,87.87,19700.0,50.7079,50.7714,50.6675,50.7426,19700.0
2006-10-19 09:55:00,87.87,88.2,87.87,88.19,9600.0,50.7426,50.9331,50.7426,50.9274,9600.0
2006-10-19 10:00:00,88.19,88.21,88.17,88.21,21400.0,50.9274,50.9389,50.9158,50.9389,21400.0
2006-10-19 10:05:00,88.2,88.38,88.2,88.36,21400.0,50.9331,51.0371,50.9331,51.0255,21400.0
2006-10-19 10:10:00,88.37,88.5,88.35,88.5,23000.0,51.0313,51.1064,51.0198,51.1064,23000.0
2006-10-19 10:15:00,88.54,88.55,88.39,88.39,29100.0,51.1295,51.1352,51.0428,51.0428,29100.0
2006-10-19 10:20:00,88.4,88.51,88.4,88.5,18000.0,51.0486,51.1121,51.0486,51.1064,18000.0
2006-10-19 10:25:00,88.5,88.58,88.5,88.56,19300.0,51.1064,51.1526,51.1064,51.141,19300.0
2006-10-19 10:30:00,88.59,88.67,88.54,88.67,27800.0,51.1583,51.2045,51.1295,51.2045,27800.0
2006-10-19 10:35:00,88.69,88.74,88.58,88.58,72700.0,51.2161,51.245,51.1526,51.1526,72700.0
2006-10-19 10:40:00,88.58,88.7,88.57,88.65,20300.0,51.1526,51.2219,51.1468,51.193,20300.0
2006-10-19 10:45:00,88.65,88.66,88.62,88.62,9800.0,51.193,51.1988,51.1757,51.1757,9800.0
2006-10-19 10:50:00,88.62,88.7,88.58,88.62,18800.0,51.1757,51.2219,51.1526,51.1757,18800.0
2006-10-19 10:55:00,88.6,88.66,88.56,88.65,16100.0,51.1641,51.1988,51.141,51.193,16100.0
2006-10-19 11:00:00,88.65,88.67,88.35,88.39,24300.0,51.193,51.2045,51.0198,51.0428,24300.0
2006-10-19 11:05:00,88.38,88.46,88.37,88.4,24900.0,51.0371,51.0833,51.0313,51.0486,24900.0
2006-10-19 11:10:00,88.4,88.47,88.38,88.43,15700.0,51.0486,51.089,51.0371,51.0659,15700.0
2006-10-19 11:15:00,88.41,88.53,88.41,88.45,11800.0,51.0544,51.1237,51.0544,51.0775,11800.0
2006-10-19 11:20:00,88.45,88.6,88.45,88.58,12700.0,51.0775,51.1641,51.0775,51.1526,12700.0
2006-10-19 11:25:00,88.58,88.6,88.51,88.51,9700.0,51.1526,51.1641,51.1121,51.1121,9700.0
2006-10-19 11:30:00,88.51,88.51,88.4,88.42,10700.0,51.1121,51.1121,51.0486,51.0602,10700.0
2006-10-19 11:35:00,88.42,88.64,88.42,88.64,13600.0,51.0602,51.1872,51.0602,51.1872,13600.0
2006-10-19 11:40:00,88.64,88.65,88.56,88.61,9200.0,51.1872,51.193,51.141,51.1699,9200.0
2006-10-19 11:45:00,88.61,88.62,88.42,88.52,23000.0,51.1699,51.1757,51.0602,51.1179,23000.0
2006-10-19 11:50:00,88.55,88.55,88.4,88.5,18700.0,51.1352,51.1352,51.0486,51.1064,18700.0
2006-10-19 11:55:00,88.5,88.5,88.35,88.38,15500.0,51.1064,51.1064,51.0198,51.0371,15500.0
2006-10-19 12:00:00,88.38,88.38,88.1,88.26,26900.0,51.0371,51.0371,50.8754,50.9678,26900.0
2006-10-19 12:05:00,88.3,88.37,88.04,88.16,33400.0,50.9909,51.0313,50.8407,50.91,33400.0
2006-10-19 12:10:00,88.17,88.19,88.0,88.12,18700.0,50.9158,50.9274,50.8176,50.8869,18700.0
2006-10-19 12:15:00,88.12,88.12,87.82,87.86,21100.0,50.8869,50.8869,50.7137,50.7368,21100.0
2006-10-19 12:20:00,87.85,87.88,87.57,87.71,22800.0,50.731,50.7483,50.5693,50.6502,22800.0
2006-10-19 12:25:00,87.7,87.71,87.65,87.71,4900.0,50.6444,50.6502,50.6155,50.6502,4900.0
2006-10-19 12:30:00,87.72,87.83,87.63,87.83,9900.0,50.6559,50.7195,50.604,50.7195,9900.0
2006-10-19 12:35:00,87.85,87.88,87.74,87.74,10500.0,50.731,50.7483,50.6675,50.6675,10500.0
2006-10-19 12:40:00,87.74,87.74,87.64,87.7,9800.0,50.6675,50.6675,50.6097,50.6444,9800.0
2006-10-19 12:45:00,87.71,87.76,87.65,87.65,8800.0,50.6502,50.679,50.6155,50.6155,8800.0
2006-10-19 12:50:00,87.64,87.65,87.55,87.56,11300.0,50.6097,50.6155,50.5578,50.5635,11300.0
2006-10-19 12:55:00,87.56,87.56,87.46,87.55,18300.0,50.5635,50.5635,50.5058,50.5578,18300.0
2006-10-19 13:00:00,87.57,87.58,87.48,87.51,11900.0,50.5693,50.5751,50.5173,50.5347,11900.0
2006-10-19 13:05:00,87.51,87.57,87.51,87.53,13300.0,50.5347,50.5693,50.5347,50.5462,13300.0
2006-10-19 13:10:00,87.53,87.78,87.53,87.76,18300.0,50.5462,50.6906,50.5462,50.679,18300.0
2006-10-19 13:15:00,87.75,87.99,87.75,87.91,11700.0,50.6733,50.8119,50.6733,50.7657,11700.0
2006-10-19 13:20:00,87.91,87.91,87.71,87.81,27800.0,50.7657,50.7657,50.6502,50.7079,27800.0
2006-10-19 13:25:00,87.8,87.86,87.79,87.8,12700.0,50.7021,50.7368,50.6964,50.7021,12700.0
2006-10-19 13:30:00,87.81,87.81,87.61,87.72,19000.0,50.7079,50.7079,50.5924,50.6559,19000.0
2006-10-19 13:35:00,87.73,87.74,87.61,87.62,26500.0,50.6617,50.6675,50.5924,50.5982,26500.0
2006-10-19 13:40:00,87.62,87.66,87.61,87.66,15300.0,50.5982,50.6213,50.5924,50.6213,15300.0
2006-10-19 13:45:00,87.66,87.68,87.59,87.68,18800.0,50.6213,50.6328,50.5809,50.6328,18800.0
2006-10-19 13:50:00,87.67,87.69,87.62,87.62,10300.0,50.6271,50.6386,50.5982,50.5982,10300.0
2006-10-19 13:55:00,87.62,87.63,87.59,87.62,9100.0,50.5982,50.604,50.5809,50.5982,9100.0
2006-10-19 14:00:00,87.62,87.65,87.61,87.64,13500.0,50.5982,50.6155,50.5924,50.6097,13500.0
2006-10-19 14:05:00,87.64,87.66,87.6,87.63,21000.0,50.6097,50.6213,50.5866,50.604,21000.0
2006-10-19 14:10:00,87.61,87.66,87.61,87.66,8100.0,50.5924,50.6213,50.5924,50.6213,8100.0
2006-10-19 14:15:00,87.66,87.66,87.61,87.63,12000.0,50.6213,50.6213,50.5924,50.604,12000.0
2006-10-19 14:20:00,87.63,87.67,87.61,87.65,13500.0,50.604,50.6271,50.5924,50.6155,13500.0
2006-10-19 14:25:00,87.65,87.73,87.62,87.73,35000.0,50.6155,50.6617,50.5982,50.6617,35000.0
2006-10-19 14:30:00,87.72,87.75,87.67,87.7,30400.0,50.6559,50.6733,50.6271,50.6444,30400.0
2006-10-19 14:35:00,87.68,87.75,87.66,87.72,12700.0,50.6328,50.6733,50.6213,50.6559,12700.0
2006-10-19 14:40:00,87.72,87.73,87.58,87.59,31300.0,50.6559,50.6617,50.5751,50.5809,31300.0
2006-10-19 14:45:00,87.59,87.59,87.5,87.56,44100.0,50.5809,50.5809,50.5289,50.5635,44100.0
2006-10-19 14:50:00,87.55,87.64,87.55,87.58,39800.0,50.5578,50.6097,50.5578,50.5751,39800.0
2006-10-19 14:55:00,87.59,87.61,87.58,87.58,30000.0,50.5809,50.5924,50.5751,50.5751,30000.0
2006-10-19 15:00:00,87.59,87.6,87.56,87.6,8700.0,50.5809,50.5866,50.5635,50.5866,8700.0
2006-10-19 15:05:00,87.6,87.76,87.6,87.76,15000.0,50.5866,50.679,50.5866,50.679,15000.0
2006-10-19 15:10:00,87.76,87.76,87.65,87.66,8900.0,50.679,50.679,50.6155,50.6213,8900.0
2006-10-19 15:15:00,87.64,87.73,87.62,87.73,14500.0,50.6097,50.6617,50.5982,50.6617,14500.0
2006-10-19 15:20:00,87.73,87.74,87.68,87.69,12000.0,50.6617,50.6675,50.6328,50.6386,12000.0
2006-10-19 15:25:00,87.68,87.78,87.67,87.77,12300.0,50.6328,50.6906,50.6271,50.6848,12300.0
2006-10-19 15:30:00,87.77,87.85,87.76,87.85,19400.0,50.6848,50.731,50.679,50.731,19400.0
2006-10-19 15:35:00,87.85,87.9,87.84,87.89,6200.0,50.731,50.7599,50.7252,50.7541,6200.0
2006-10-19 15:40:00,87.89,87.91,87.87,87.87,16400.0,50.7541,50.7657,50.7426,50.7426,16400.0
2006-10-19 15:45:00,87.88,87.97,87.85,87.93,21600.0,50.7483,50.8003,50.731,50.7772,21600.0
2006-10-19 15:50:00,87.92,87.93,87.85,87.88,22200.0,50.7714,50.7772,50.731,50.7483,22200.0
2006-10-19 15:55:00,87.88,87.93,87.87,87.92,22200.0,50.7483,50.7772,50.7426,50.7714,22200.0
2006-10-20 09:30:00,88.11,88.14,87.61,87.61,191900.0,50.8812,50.8985,50.5924,50.5924,191900.0
2006-10-20 09:35:00,87.53,87.58,87.34,87.51,38300.0,50.5462,50.5751,50.4365,50.5347,38300.0
2006-10-20 09:40:00,87.5,87.51,87.09,87.3,27100.0,50.5289,50.5347,50.2921,50.4134,27100.0
2006-10-20 09:45:00,87.3,87.3,87.0,87.1,40600.0,50.4134,50.4134,50.2402,50.2979,40600.0
2006-10-20 09:50:00,87.11,87.23,86.84,87.0,55700.0,50.3037,50.373,50.1478,50.2402,55700.0
2006-10-20 09:55:00,87.0,87.02,86.37,86.97,71000.0,50.2402,50.2517,49.8764,50.2228,71000.0
2006-10-20 10:00:00,86.97,87.04,86.78,86.79,35000.0,50.2228,50.2633,50.1131,50.1189,35000.0
2006-10-20 10:05:00,86.78,86.8,86.6,86.69,54000.0,50.1131,50.1247,50.0092,50.0611,54000.0
2006-10-20 10:10:00,86.72,86.87,86.71,86.75,21800.0,50.0785,50.1651,50.0727,50.0958,21800.0
2006-10-20 10:15:00,86.75,86.88,86.63,86.65,38200.0,50.0958,50.1709,50.0265,50.038,38200.0
2006-10-20 10:20:00,86.65,86.87,86.64,86.77,32200.0,50.038,50.1651,50.0323,50.1073,32200.0
2006-10-20 10:25:00,86.77,86.79,86.65,86.72,48500.0,50.1073,50.1189,50.038,50.0785,48500.0
2006-10-20 10:30:00,86.72,86.77,86.49,86.5,68400.0,50.0785,50.1073,49.9457,49.9514,68400.0
2006-10-20 10:35:00,86.5,86.7,86.47,86.69,27700.0,49.9514,50.0669,49.9341,50.0611,27700.0
2006-10-20 10:40:00,86.7,86.7,86.51,86.63,36300.0,50.0669,50.0669,49.9572,50.0265,36300.0
2006-10-20 10:45:00,86.63,86.78,86.59,86.77,31200.0,50.0265,50.1131,50.0034,50.1073,31200.0
2006-10-20 10:50:00,86.77,86.92,86.77,86.86,33300.0,50.1073,50.194,50.1073,50.1593,33300.0
2006-10-20 10:55:00,86.93,86.94,86.76,86.77,46800.0,50.1997,50.2055,50.1016,50.1073,46800.0
2006-10-20 11:00:00,86.77,86.99,86.77,86.92,52800.0,50.1073,50.2344,50.1073,50.194,52800.0
2006-10-20 11:05:00,86.92,86.93,86.81,86.84,41300.0,50.194,50.1997,50.1304,50.1478,41300.0
2006-10-20 11:10:00,86.87,86.91,86.83,86.85,15900.0,50.1651,50.1882,50.142,50.1535,15900.0
2006-10-20 11:15:00,86.83,87.04,86.83,87.04,21000.0,50.142,50.2633,50.142,50.2633,21000.0
2006-10-20 11:20:00,87.04,87.05,86.93,87.03,11000.0,50.2633,50.269,50.1997,50.2575,11000.0
2006-10-20 11:25:00,87.03,87.09,87.0,87.07,14600.0,50.2575,50.2921,50.2402,50.2806,14600.0
2006-10-20 11:30:00,87.08,87.32,87.08,87.3,23400.0,50.2864,50.425,50.2864,50.4134,23400.0
2006-10-20 11:35:00,87.3,87.42,87.23,87.34,27200.0,50.4134,50.4827,50.373,50.4365,27200.0
2006-10-20 11:40:00,87.34,87.34,87.23,87.29,13500.0,50.4365,50.4365,50.373,50.4076,13500.0
2006-10-20 11:45:00,87.3,87.37,87.23,87.35,66100.0,50.4134,50.4538,50.373,50.4423,66100.0
2006-10-20 11:50:00,87.37,87.39,87.32,87.33,16500.0,50.4538,50.4654,50.425,50.4307,16500.0
2006-10-20 11:55:00,87.32,87.38,87.27,87.28,13400.0,50.425,50.4596,50.3961,50.4019,13400.0
2006-10-20 12:00:00,87.23,87.37,87.21,87.27,20300.0,50.373,50.4538,50.3614,50.3961,20300.0
2006-10-20 12:05:00,87.27,87.34,87.07,87.07,21600.0,50.3961,50.4365,50.2806,50.2806,21600.0
2006-10-20 12:10:00,87.07,87.07,86.93,86.96,12900.0,50.2806,50.2806,50.1997,50.2171,12900.0
2006-10-20 12:15:00,86.96,87.03,86.96,87.0,18800.0,50.2171,50.2575,50.2171,50.2402,18800.0
2006-10-20 12:20:00,87.0,87.0,86.94,86.98,10500.0,50.2402,50.2402,50.2055,50.2286,10500.0
2006-10-20 12:25:00,86.99,87.0,86.98,87.0,12600.0,50.2344,50.2402,50.2286,50.2402,12600.0
2006-10-20 12:30:00,87.0,87.1,86.99,87.04,21500.0,50.2402,50.2979,50.2344,50.2633,21500.0
2006-10-20 12:35:00,87.05,87.27,87.03,87.27,19600.0,50.269,50.3961,50.2575,50.3961,19600.0
2006-10-20 12:40:00,87.25,87.38,87.25,87.3,13000.0,50.3845,50.4596,50.3845,50.4134,13000.0
2006-10-20 12:45:00,87.31,87.37,87.27,87.33,20600.0,50.4192,50.4538,50.3961,50.4307,20600.0
2006-10-20 12:50:00,87.35,87.35,87.28,87.3,14500.0,50.4423,50.4423,50.4019,50.4134,14500.0
2006-10-20 12:55:00,87.31,87.31,87.24,87.29,18900.0,50.4192,50.4192,50.3788,50.4076,18900.0
2006-10-20 13:00:00,87.28,87.38,87.24,87.3,37900.0,50.4019,50.4596,50.3788,50.4134,37900.0
2006-10-20 13:05:00,87.3,87.36,87.26,87.32,16700.0,50.4134,50.4481,50.3903,50.425,16700.0
2006-10-20 13:10:00,87.32,87.34,87.3,87.33,3900.0,50.425,50.4365,50.4134,50.4307,3900.0
2006-10-20 13:15:00,87.31,87.32,87.3,87.3,4000.0,50.4192,50.425,50.4134,50.4134,4000.0
2006-10-20 13:20:00,87.32,87.33,87.3,87.3,11800.0,50.425,50.4307,50.4134,50.4134,11800.0
2006-10-20 13:25:00,87.3,87.33,87.29,87.32,15000.0,50.4134,50.4307,50.4076,50.425,15000.0
2006-10-20 13:30:00,87.31,87.34,87.3,87.31,41600.0,50.4192,50.4365,50.4134,50.4192,41600.0
2006-10-20 13:35:00,87.33,87.33,87.3,87.3,9900.0,50.4307,50.4307,50.4134,50.4134,9900.0
2006-10-20 13:40:00,87.3,87.31,87.23,87.25,23900.0,50.4134,50.4192,50.373,50.3845,23900.0
2006-10-20 13:45:00,87.26,87.29,87.22,87.23,17900.0,50.3903,50.4076,50.3672,50.373,17900.0
2006-10-20 13:50:00,87.23,87.31,87.16,87.19,16500.0,50.373,50.4192,50.3326,50.3499,16500.0
2006-10-20 13:55:00,87.16,87.16,87.01,87.02,7500.0,50.3326,50.3326,50.2459,50.2517,7500.0
2006-10-20 14:00:00,87.01,87.07,86.96,87.01,10200.0,50.2459,50.2806,50.2171,50.2459,10200.0
2006-10-20 14:05:00,87.0,87.09,87.0,87.02,10000.0,50.2402,50.2921,50.2402,50.2517,10000.0
2006-10-20 14:10:00,87.01,87.1,87.01,87.09,7100.0,50.2459,50.2979,50.2459,50.2921,7100.0
2006-10-20 14:15:00,87.1,87.17,87.08,87.11,11400.0,50.2979,50.3383,50.2864,50.3037,11400.0
2006-10-20 14:20:00,87.17,87.18,87.03,87.03,9500.0,50.3383,50.3441,50.2575,50.2575,9500.0
2006-10-20 14:25:00,87.04,87.04,86.98,87.01,8000.0,50.2633,50.2633,50.2286,50.2459,8000.0
2006-10-20 14:30:00,87.0,87.03,86.96,87.02,11300.0,50.2402,50.2575,50.2171,50.2517,11300.0
2006-10-20 14:35:00,87.03,87.06,87.01,87.04,8600.0,50.2575,50.2748,50.2459,50.2633,8600.0
2006-10-20 14:40:00,87.02,87.08,87.02,87.08,8200.0,50.2517,50.2864,50.2517,50.2864,8200.0
2006-10-20 14:45:00,87.08,87.08,86.97,87.0,11200.0,50.2864,50.2864,50.2228,50.2402,11200.0
2006-10-20 14:50:00,86.99,87.06,86.98,87.04,7900.0,50.2344,50.2748,50.2286,50.2633,7900.0
2006-10-20 14:55:00,87.02,87.03,86.98,86.98,8200.0,50.2517,50.2575,50.2286,50.2286,8200.0
2006-10-20 15:00:00,86.99,87.06,86.99,87.03,12400.0,50.2344,50.2748,50.2344,50.2575,12400.0
2006-10-20 15:05:00,87.04,87.04,86.98,86.99,18000.0,50.2633,50.2633,50.2286,50.2344,18000.0
2006-10-20 15:10:00,86.99,86.99,86.91,86.93,8900.0,50.2344,50.2344,50.1882,50.1997,8900.0
2006-10-20 15:15:00,86.91,86.97,86.91,86.93,8900.0,50.1882,50.2228,50.1882,50.1997,8900.0
2006-10-20 15:20:00,86.94,87.0,86.93,86.96,12800.0,50.2055,50.2402,50.1997,50.2171,12800.0
2006-10-20 15:25:00,86.96,87.0,86.88,86.9,21100.0,50.2171,50.2402,50.1709,50.1824,21100.0
2006-10-20 15:30:00,86.91,87.03,86.9,86.99,37200.0,50.1882,50.2575,50.1824,50.2344,37200.0
2006-10-20 15:35:00,87.0,87.07,86.98,87.07,9900.0,50.2402,50.2806,50.2286,50.2806,9900.0
2006-10-20 15:40:00,87.07,87.17,86.98,86.99,28800.0,50.2806,50.3383,50.2286,50.2344,28800.0
2006-10-20 15:45:00,86.99,87.0,86.95,86.95,17400.0,50.2344,50.2402,50.2113,50.2113,17400.0
2006-10-20 15:50:00,86.95,87.02,86.95,86.96,49600.0,50.2113,50.2517,50.2113,50.2171,49600.0
2006-10-20 15:55:00,86.95,87.0,86.9,86.97,37300.0,50.2113,50.2402,50.1824,50.2228,37300.0
2006-10-23 09:30:00,87.0,87.19,87.0,87.17,26500.0,50.2402,50.3499,50.2402,50.3383,26500.0
2006-10-23 09:35:00,87.17,87.39,87.14,87.3,23500.0,50.3383,50.4654,50.321,50.4134,23500.0
2006-10-23 09:40:00,87.35,87.53,87.35,87.52,17100.0,50.4423,50.5462,50.4423,50.5404,17100.0
2006-10-23 09:45:00,87.6,87.68,87.35,87.52,45000.0,50.5866,50.6328,50.4423,50.5404,45000.0
2006-10-23 09:50:00,87.52,87.67,87.33,87.67,24900.0,50.5404,50.6271,50.4307,50.6271,24900.0
2006-10-23 09:55:00,87.66,87.88,87.55,87.71,33700.0,50.6213,50.7483,50.5578,50.6502,33700.0
2006-10-23 10:00:00,87.69,87.78,87.57,87.75,22500.0,50.6386,50.6906,50.5693,50.6733,22500.0
2006-10-23 10:05:00,87.74,87.74,87.66,87.68,19600.0,50.6675,50.6675,50.6213,50.6328,19600.0
2006-10-23 10:10:00,87.69,87.79,87.65,87.65,25800.0,50.6386,50.6964,50.6155,50.6155,25800.0
2006-10-23 10:15:00,87.64,87.75,87.5,87.73,13400.0,50.6097,50.6733,50.5289,50.6617,13400.0
2006-10-23 10:20:00,87.72,87.74,87.63,87.74,15700.0,50.6559,50.6675,50.604,50.6675,15700.0
2006-10-23 10:25:00,87.73,87.75,87.62,87.7,22000.0,50.6617,50.6733,50.5982,50.6444,22000.0
2006-10-23 10:30:00,87.7,87.73,87.68,87.73,47700.0,50.6444,50.6617,50.6328,50.6617,47700.0
2006-10-23 10:35:00,87.73,87.73,87.7,87.71,20400.0,50.6617,50.6617,50.6444,50.6502,20400.0
2006-10-23 10:40:00,87.73,87.78,87.73,87.78,25200.0,50.6617,50.6906,50.6617,50.6906,25200.0
2006-10-23 10:45:00,87.79,87.91,87.79,87.9,28700.0,50.6964,50.7657,50.6964,50.7599,28700.0
2006-10-23 10:50:00,87.9,87.95,87.9,87.9,25200.0,50.7599,50.7888,50.7599,50.7599,25200.0
2006-10-23 10:55:00,87.9,87.96,87.9,87.95,22800.0,50.7599,50.7945,50.7599,50.7888,22800.0
2006-10-23 11:00:00,87.97,88.05,87.96,88.02,25800.0,50.8003,50.8465,50.7945,50.8292,25800.0
2006-10-23 11:05:00,88.02,88.19,88.0,88.17,30700.0,50.8292,50.9274,50.8176,50.9158,30700.0
2006-10-23 11:10:00,88.17,88.29,88.13,88.24,36200.0,50.9158,50.9851,50.8927,50.9562,36200.0
2006-10-23 11:15:00,88.21,88.29,88.2,88.22,20400.0,50.9389,50.9851,50.9331,50.9447,20400.0
2006-10-23 11:20:00,88.19,88.24,88.0,88.06,28200.0,50.9274,50.9562,50.8176,50.8523,28200.0
2006-10-23 11:25:00,88.04,88.05,87.99,87.99,22800.0,50.8407,50.8465,50.8119,50.8119,22800.0
2006-10-23 11:30:00,87.99,88.05,87.95,87.99,26400.0,50.8119,50.8465,50.7888,50.8119,26400.0
2006-10-23 11:35:00,88.0,88.03,87.97,88.0,26900.0,50.8176,50.835,50.8003,50.8176,26900.0
2006-10-23 11:40:00,88.01,88.08,88.0,88.01,23400.0,50.8234,50.8638,50.8176,50.8234,23400.0
2006-10-23 11:45:00,88.03,88.03,87.94,87.96,26900.0,50.835,50.835,50.783,50.7945,26900.0
2006-10-23 11:50:00,87.95,88.0,87.9,87.95,13000.0,50.7888,50.8176,50.7599,50.7888,13000.0
2006-10-23 11:55:00,87.93,88.0,87.92,87.97,12000.0,50.7772,50.8176,50.7714,50.8003,12000.0
2006-10-23 12:00:00,88.0,88.06,87.94,88.06,8800.0,50.8176,50.8523,50.783,50.8523,8800.0
2006-10-23 12:05:00,88.04,88.16,88.02,88.14,7100.0,50.8407,50.91,50.8292,50.8985,7100.0
2006-10-23 12:10:00,88.14,88.23,88.12,88.14,20000.0,50.8985,50.9505,50.8869,50.8985,20000.0
2006-10-23 12:15:00,88.14,88.18,88.0,88.05,18200.0,50.8985,50.9216,50.8176,50.8465,18200.0
2006-10-23 12:20:00,88.02,88.12,88.02,88.12,14400.0,50.8292,50.8869,50.8292,50.8869,14400.0
2006-10-23 12:25:00,88.13,88.18,88.04,88.1,14600.0,50.8927,50.9216,50.8407,50.8754,14600.0
2006-10-23 12:30:00,88.09,88.18,88.03,88.09,17500.0,50.8696,50.9216,50.835,50.8696,17500.0
2006-10-23 12:35:00,88.14,88.15,88.04,88.1,8200.0,50.8985,50.9043,50.8407,50.8754,8200.0
2006-10-23 12:40:00,88.09,88.12,88.03,88.03,6000.0,50.8696,50.8869,50.835,50.835,6000.0
2006-10-23 12:45:00,88.03,88.1,87.99,88.02,15800.0,50.835,50.8754,50.8119,50.8292,15800.0
2006-10-23 12:50:00,88.0,88.13,87.98,88.11,6700.0,50.8176,50.8927,50.8061,50.8812,6700.0
2006-10-23 12:55:00,88.09,88.09,88.01,88.01,8100.0,50.8696,50.8696,50.8234,50.8234,8100.0
2006-10-23 13:00:00,88.0,88.06,87.99,88.0,20300.0,50.8176,50.8523,50.8119,50.8176,20300.0
2006-10-23 13:05:00,87.99,88.02,87.94,88.02,4100.0,50.8119,50.8292,50.783,50.8292,4100.0
2006-10-23 13:10:00,88.04,88.04,87.97,88.0,7900.0,50.8407,50.8407,50.8003,50.8176,7900.0
2006-10-23 13:15:00,88.02,88.07,87.98,88.0,32800.0,50.8292,50.8581,50.8061,50.8176,32800.0
2006-10-23 13:20:00,88.0,88.0,87.97,87.97,17900.0,50.8176,50.8176,50.8003,50.8003,17900.0
2006-10-23 13:25:00,88.0,88.05,87.95,88.02,7600.0,50.8176,50.8465,50.7888,50.8292,7600.0
2006-10-23 13:30:00,87.99,88.02,87.95,87.97,9000.0,50.8119,50.8292,50.7888,50.8003,9000.0
2006-10-23 13:35:00,87.94,87.96,87.89,87.93,6100.0,50.783,50.7945,50.7541,50.7772,6100.0
2006-10-23 13:40:00,87.94,88.01,87.85,88.01,8700.0,50.783,50.8234,50.731,50.8234,8700.0
2006-10-23 13:45:00,88.0,88.0,87.96,87.96,5200.0,50.8176,50.8176,50.7945,50.7945,5200.0
2006-10-23 13:50:00,87.95,87.99,87.91,87.98,9300.0,50.7888,50.8119,50.7657,50.8061,9300.0
2006-10-23 13:55:00,87.99,88.05,87.95,88.0,19400.0,50.8119,50.8465,50.7888,50.8176,19400.0
2006-10-23 14:00:00,88.0,88.0,87.91,87.95,12400.0,50.8176,50.8176,50.7657,50.7888,12400.0
2006-10-23 14:05:00,87.89,87.91,87.83,87.87,6600.0,50.7541,50.7657,50.7195,50.7426,6600.0
2006-10-23 14:10:00,87.89,87.95,87.84,87.9,12400.0,50.7541,50.7888,50.7252,50.7599,12400.0
2006-10-23 14:15:00,87.9,87.91,87.74,87.75,13700.0,50.7599,50.7657,50.6675,50.6733,13700.0
2006-10-23 14:20:00,87.76,87.81,87.68,87.75,12300.0,50.679,50.7079,50.6328,50.6733,12300.0
2006-10-23 14:25:00,87.75,87.79,87.6,87.71,43300.0,50.6733,50.6964,50.5866,50.6502,43300.0
2006-10-23 14:30:00,87.71,87.76,87.55,87.72,22900.0,50.6502,50.679,50.5578,50.6559,22900.0
2006-10-23 14:35:00,87.71,87.72,87.55,87.58,20600.0,50.6502,50.6559,50.5578,50.5751,20600.0
2006-10-23 14:40:00,87.58,87.61,87.58,87.61,19900.0,50.5751,50.5924,50.5751,50.5924,19900.0
2006-10-23 14:45:00,87.61,87.61,87.52,87.54,15900.0,50.5924,50.5924,50.5404,50.552,15900.0
2006-10-23 14:50:00,87.54,87.7,87.54,87.67,79900.0,50.552,50.6444,50.552,50.6271,79900.0
2006-10-23 14:55:00,87.67,87.71,87.57,87.71,27700.0,50.6271,50.6502,50.5693,50.6502,27700.0
2006-10-23 15:00:00,87.71,87.73,87.65,87.71,22200.0,50.6502,50.6617,50.6155,50.6502,22200.0
2006-10-23 15:05:00,87.71,87.73,87.6,87.71,29000.0,50.6502,50.6617,50.5866,50.6502,29000.0
2006-10-23 15:10:00,87.74,87.79,87.67,87.67,150400.0,50.6675,50.6964,50.6271,50.6271,150400.0
2006-10-23 15:15:00,87.67,87.71,87.55,87.66,40100.0,50.6271,50.6502,50.5578,50.6213,40100.0
2006-10-23 15:20:00,87.66,87.7,87.64,87.64,18800.0,50.6213,50.6444,50.6097,50.6097,18800.0
2006-10-23 15:25:00,87.65,87.8,87.64,87.71,13500.0,50.6155,50.7021,50.6097,50.6502,13500.0
2006-10-23 15:30:00,87.7,87.88,87.7,87.79,38400.0,50.6444,50.7483,50.6444,50.6964,38400.0
2006-10-23 15:35:00,87.77,87.85,87.75,87.76,18900.0,50.6848,50.731,50.6733,50.679,18900.0
2006-10-23 15:40:00,87.78,87.99,87.78,87.82,42500.0,50.6906,50.8119,50.6906,50.7137,42500.0
2006-10-23 15:45:00,87.82,88.08,87.81,88.08,30400.0,50.7137,50.8638,50.7079,50.8638,30400.0
2006-10-23 15:50:00,88.07,88.19,88.03,88.11,35400.0,50.8581,50.9274,50.835,50.8812,35400.0
2006-10-23 15:55:00,88.12,88.16,88.1,88.16,69700.0,50.8869,50.91,50.8754,50.91,69700.0
2006-10-24 09:30:00,89.15,89.25,88.42,88.6,213400.0,51.4817,51.5395,51.0602,51.1641,213400.0
2006-10-24 09:35:00,88.6,88.92,88.42,88.67,80500.0,51.1641,51.3489,51.0602,51.2045,80500.0
2006-10-24 09:40:00,88.7,89.0,88.61,88.62,61300.0,51.2219,51.3951,51.1699,51.1757,61300.0
2006-10-24 09:45:00,88.62,88.95,88.6,88.76,46300.0,51.1757,51.3662,51.1641,51.2565,46300.0
2006-10-24 09:50:00,88.7,88.75,88.3,88.44,62800.0,51.2219,51.2507,50.9909,51.0717,62800.0
2006-10-24 09:55:00,88.45,88.72,88.35,88.35,41800.0,51.0775,51.2334,51.0198,51.0198,41800.0
2006-10-24 10:00:00,88.3,88.41,88.07,88.07,69700.0,50.9909,51.0544,50.8581,50.8581,69700.0
2006-10-24 10:05:00,88.08,88.6,88.01,88.43,61900.0,50.8638,51.1641,50.8234,51.0659,61900.0
2006-10-24 10:10:00,88.47,88.55,88.32,88.54,31400.0,51.089,51.1352,51.0024,51.1295,31400.0
2006-10-24 10:15:00,88.54,88.54,88.24,88.47,36700.0,51.1295,51.1295,50.9562,51.089,36700.0
2006-10-24 10:20:00,88.47,88.56,88.31,88.45,21200.0,51.089,51.141,50.9967,51.0775,21200.0
2006-10-24 10:25:00,88.45,89.19,88.45,89.04,120300.0,51.0775,51.5048,51.0775,51.4182,120300.0
2006-10-24 10:30:00,89.05,89.05,88.64,88.75,56100.0,51.424,51.424,51.1872,51.2507,56100.0
2006-10-24 10:35:00,88.75,88.75,88.54,88.75,32600.0,51.2507,51.2507,51.1295,51.2507,32600.0
2006-10-24 10:40:00,88.73,88.76,86.74,88.52,22700.0,51.2392,51.2565,50.09,51.1179,22700.0
2006-10-24 10:45:00,88.53,88.63,88.45,88.61,24700.0,51.1237,51.1814,51.0775,51.1699,24700.0
2006-10-24 10:50:00,88.57,88.62,88.49,88.54,18100.0,51.1468,51.1757,51.1006,51.1295,18100.0
2006-10-24 10:55:00,88.55,88.65,88.53,88.62,19400.0,51.1352,51.193,51.1237,51.1757,19400.0
2006-10-24 11:00:00,88.62,88.66,88.45,88.62,23000.0,51.1757,51.1988,51.0775,51.1757,23000.0
2006-10-24 11:05:00,88.61,88.75,88.61,88.7,13600.0,51.1699,51.2507,51.1699,51.2219,13600.0
2006-10-24 11:10:00,88.71,88.93,88.67,88.88,26300.0,51.2276,51.3547,51.2045,51.3258,26300.0
2006-10-24 11:15:00,88.9,88.92,88.79,88.9,18900.0,51.3374,51.3489,51.2738,51.3374,18900.0
2006-10-24 11:20:00,88.86,88.9,88.76,88.9,13500.0,51.3143,51.3374,51.2565,51.3374,13500.0
2006-10-24 11:25:00,88.9,89.23,88.86,89.18,30400.0,51.3374,51.5279,51.3143,51.4991,30400.0
2006-10-24 11:30:00,89.15,89.17,88.89,89.15,22800.0,51.4817,51.4933,51.3316,51.4817,22800.0
2006-10-24 11:35:00,89.11,89.2,88.94,89.14,18600.0,51.4586,51.5106,51.3605,51.476,18600.0
2006-10-24 11:40:00,89.14,89.33,89.05,89.33,22200.0,51.476,51.5857,51.424,51.5857,22200.0
2006-10-24 11:45:00,89.33,89.36,89.21,89.24,28700.0,51.5857,51.603,51.5164,51.5337,28700.0
2006-10-24 11:50:00,89.24,89.36,89.23,89.31,19800.0,51.5337,51.603,51.5279,51.5741,19800.0
2006-10-24 11:55:00,89.36,89.52,89.34,89.47,51900.0,51.603,51.6954,51.5914,51.6665,51900.0
2006-10-24 12:00:00,89.47,89.49,89.41,89.48,20900.0,51.6665,51.6781,51.6319,51.6723,20900.0
2006-10-24 12:05:00,89.42,89.7,89.42,89.61,42600.0,51.6376,51.7993,51.6376,51.7474,42600.0
2006-10-24 12:10:00,89.6,89.72,89.55,89.69,50200.0,51.7416,51.8109,51.7127,51.7936,50200.0
2006-10-24 12:15:00,89.66,89.73,89.58,89.66,30400.0,51.7762,51.8167,51.73,51.7762,30400.0
2006-10-24 12:20:00,89.65,89.69,89.54,89.61,17200.0,51.7705,51.7936,51.7069,51.7474,17200.0
2006-10-24 12:25:00,89.66,89.66,89.52,89.61,15600.0,51.7762,51.7762,51.6954,51.7474,15600.0
2006-10-24 12:30:00,89.61,89.63,89.46,89.47,25500.0,51.7474,51.7589,51.6607,51.6665,25500.0
2006-10-24 12:35:00,89.47,89.6,89.44,89.6,8600.0,51.6665,51.7416,51.6492,51.7416,8600.0
2006-10-24 12:40:00,89.59,89.8,89.55,89.8,34300.0,51.7358,51.8571,51.7127,51.8571,34300.0
2006-10-24 12:45:00,89.84,89.89,89.76,89.87,54600.0,51.8802,51.9091,51.834,51.8975,54600.0
2006-10-24 12:50:00,89.86,89.88,89.7,89.73,19000.0,51.8917,51.9033,51.7993,51.8167,19000.0
2006-10-24 12:55:00,89.72,89.83,89.67,89.72,20900.0,51.8109,51.8744,51.782,51.8109,20900.0
2006-10-24 13:00:00,89.72,89.77,89.57,89.63,42700.0,51.8109,51.8398,51.7243,51.7589,42700.0
2006-10-24 13:05:00,89.62,89.62,89.28,89.28,40800.0,51.7531,51.7531,51.5568,51.5568,40800.0
2006-10-24 13:10:00,89.28,89.55,89.24,89.45,29700.0,51.5568,51.7127,51.5337,51.655,29700.0
2006-10-24 13:15:00,89.41,89.5,89.33,89.35,14200.0,51.6319,51.6838,51.5857,51.5972,14200.0
2006-10-24 13:20:00,89.35,89.45,89.35,89.41,9000.0,51.5972,51.655,51.5972,51.6319,9000.0
2006-10-24 13:25:00,89.4,89.51,89.29,89.5,17400.0,51.6261,51.6896,51.5626,51.6838,17400.0
2006-10-24 13:30:00,89.49,89.49,89.41,89.44,7100.0,51.6781,51.6781,51.6319,51.6492,7100.0
2006-10-24 13:35:00,89.45,89.68,89.43,89.59,16900.0,51.655,51.7878,51.6434,51.7358,16900.0
2006-10-24 13:40:00,89.58,89.59,89.24,89.25,24100.0,51.73,51.7358,51.5337,51.5395,24100.0
2006-10-24 13:45:00,89.25,89.25,89.11,89.22,33200.0,51.5395,51.5395,51.4586,51.5222,33200.0
2006-10-24 13:50:00,89.22,89.37,89.17,89.17,31500.0,51.5222,51.6088,51.4933,51.4933,31500.0
2006-10-24 13:55:00,89.18,89.23,89.14,89.22,9500.0,51.4991,51.5279,51.476,51.5222,9500.0
2006-10-24 14:00:00,89.23,89.25,89.22,89.24,17100.0,51.5279,51.5395,51.5222,51.5337,17100.0
2006-10-24 14:05:00,89.23,89.3,89.2,89.26,35400.0,51.5279,51.5684,51.5106,51.5453,35400.0
2006-10-24 14:10:00,89.26,89.28,89.19,89.23,13500.0,51.5453,51.5568,51.5048,51.5279,13500.0
2006-10-24 14:15:00,89.23,89.28,89.09,89.13,25500.0,51.5279,51.5568,51.4471,51.4702,25500.0
2006-10-24 14:20:00,89.16,89.16,89.0,89.02,37900.0,51.4875,51.4875,51.3951,51.4067,37900.0
2006-10-24 14:25:00,89.02,89.1,88.99,89.08,25900.0,51.4067,51.4529,51.3893,51.4413,25900.0
2006-10-24 14:30:00,89.07,89.12,89.0,89.04,55300.0,51.4355,51.4644,51.3951,51.4182,55300.0
2006-10-24 14:35:00,89.03,89.1,89.0,89.0,13600.0,51.4124,51.4529,51.3951,51.3951,13600.0
2006-10-24 14:40:00,89.0,89.2,89.0,89.07,21600.0,51.3951,51.5106,51.3951,51.4355,21600.0
2006-10-24 14:45:00,89.07,89.12,89.01,89.06,22800.0,51.4355,51.4644,51.4009,51.4298,22800.0
2006-10-24 14:50:00,89.05,89.05,89.0,89.02,14400.0,51.424,51.424,51.3951,51.4067,14400.0
2006-10-24 14:55:00,89.02,89.06,89.01,89.05,21400.0,51.4067,51.4298,51.4009,51.424,21400.0
2006-10-24 15:00:00,89.05,89.07,88.94,88.94,17100.0,51.424,51.4355,51.3605,51.3605,17100.0
2006-10-24 15:05:00,88.9,88.98,88.84,88.97,16300.0,51.3374,51.3836,51.3027,51.3778,16300.0
2006-10-24 15:10:00,88.94,89.17,88.93,89.02,25600.0,51.3605,51.4933,51.3547,51.4067,25600.0
2006-10-24 15:15:00,89.02,89.06,88.95,89.0,13000.0,51.4067,51.4298,51.3662,51.3951,13000.0
2006-10-24 15:20:00,89.0,89.08,88.99,89.02,19400.0,51.3951,51.4413,51.3893,51.4067,19400.0
2006-10-24 15:25:00,89.02,89.07,88.96,88.99,75100.0,51.4067,51.4355,51.372,51.3893,75100.0
2006-10-24 15:30:00,88.99,89.08,88.95,89.04,31500.0,51.3893,51.4413,51.3662,51.4182,31500.0
2006-10-24 15:35:00,89.05,89.06,88.97,89.02,17300.0,51.424,51.4298,51.3778,51.4067,17300.0
2006-10-24 15:40:00,89.05,89.06,88.92,88.96,14700.0,51.424,51.4298,51.3489,51.372,14700.0
2006-10-24 15:45:00,88.97,89.03,88.95,88.99,36400.0,51.3778,51.4124,51.3662,51.3893,36400.0
2006-10-24 15:50:00,88.99,89.05,88.97,89.03,40500.0,51.3893,51.424,51.3778,51.4124,40500.0
2006-10-24 15:55:00,89.04,89.08,89.02,89.02,32400.0,51.4182,51.4413,51.4067,51.4067,32400.0
2006-10-25 09:30:00,88.5,88.51,88.0,88.16,105100.0,51.1064,51.1121,50.8176,50.91,105100.0
2006-10-25 09:35:00,88.2,88.4,88.18,88.22,43700.0,50.9331,51.0486,50.9216,50.9447,43700.0
2006-10-25 09:40:00,88.22,88.4,88.17,88.3,32000.0,50.9447,51.0486,50.9158,50.9909,32000.0
2006-10-25 09:45:00,88.27,88.28,88.06,88.12,40400.0,50.9736,50.9793,50.8523,50.8869,40400.0
2006-10-25 09:50:00,88.12,88.12,87.7,87.71,35100.0,50.8869,50.8869,50.6444,50.6502,35100.0
2006-10-25 09:55:00,87.72,87.72,87.12,87.18,53800.0,50.6559,50.6559,50.3095,50.3441,53800.0
2006-10-25 10:00:00,87.18,87.4,87.17,87.38,39400.0,50.3441,50.4712,50.3383,50.4596,39400.0
2006-10-25 10:05:00,87.34,87.43,87.3,87.32,18500.0,50.4365,50.4885,50.4134,50.425,18500.0
2006-10-25 10:10:00,87.32,87.32,87.05,87.06,34800.0,50.425,50.425,50.269,50.2748,34800.0
2006-10-25 10:15:00,87.06,87.14,86.79,86.89,30600.0,50.2748,50.321,50.1189,50.1766,30600.0
2006-10-25 10:20:00,86.92,87.1,86.8,86.99,62500.0,50.194,50.2979,50.1247,50.2344,62500.0
2006-10-25 10:25:00,87.05,87.18,86.88,87.04,60500.0,50.269,50.3441,50.1709,50.2633,60500.0
2006-10-25 10:30:00,87.05,87.05,86.8,86.89,46400.0,50.269,50.269,50.1247,50.1766,46400.0
2006-10-25 10:35:00,86.88,86.98,86.85,86.97,73200.0,50.1709,50.2286,50.1535,50.2228,73200.0
2006-10-25 10:40:00,86.96,87.15,86.84,87.1,38400.0,50.2171,50.3268,50.1478,50.2979,38400.0
2006-10-25 10:45:00,87.11,87.13,86.95,87.02,19300.0,50.3037,50.3152,50.2113,50.2517,19300.0
2006-10-25 10:50:00,87.02,87.05,86.74,86.74,58200.0,50.2517,50.269,50.09,50.09,58200.0
2006-10-25 10:55:00,86.74,86.75,86.52,86.54,42300.0,50.09,50.0958,49.963,49.9745,42300.0
2006-10-25 11:00:00,86.54,86.62,86.44,86.51,39100.0,49.9745,50.0207,49.9168,49.9572,39100.0
2006-10-25 11:05:00,86.51,86.52,86.31,86.52,38300.0,49.9572,49.963,49.8417,49.963,38300.0
2006-10-25 11:10:00,86.52,86.6,86.51,86.56,20800.0,49.963,50.0092,49.9572,49.9861,20800.0
2006-10-25 11:15:00,86.57,86.69,86.56,86.64,12100.0,49.9918,50.0611,49.9861,50.0323,12100.0
2006-10-25 11:20:00,86.62,86.64,86.24,86.33,29200.0,50.0207,50.0323,49.8013,49.8533,29200.0
2006-10-25 11:25:00,86.29,86.31,86.12,86.13,91400.0,49.8302,49.8417,49.732,49.7378,91400.0
2006-10-25 11:30:00,86.18,86.28,86.04,86.27,41900.0,49.7666,49.8244,49.6858,49.8186,41900.0
2006-10-25 11:35:00,86.27,86.39,86.25,86.28,46800.0,49.8186,49.8879,49.8071,49.8244,46800.0
2006-10-25 11:40:00,86.27,86.33,86.21,86.25,24500.0,49.8186,49.8533,49.784,49.8071,24500.0
2006-10-25 11:45:00,86.27,86.37,86.14,86.24,25000.0,49.8186,49.8764,49.7435,49.8013,25000.0
2006-10-25 11:50:00,86.23,86.23,86.1,86.12,15300.0,49.7955,49.7955,49.7204,49.732,15300.0
2006-10-25 11:55:00,86.13,86.14,86.0,86.13,89900.0,49.7378,49.7435,49.6627,49.7378,89900.0
2006-10-25 12:00:00,86.08,86.29,86.08,86.25,74700.0,49.7089,49.8302,49.7089,49.8071,74700.0
2006-10-25 12:05:00,86.25,86.45,86.19,86.35,45000.0,49.8071,49.9226,49.7724,49.8648,45000.0
2006-10-25 12:10:00,86.35,86.49,86.35,86.46,36900.0,49.8648,49.9457,49.8648,49.9283,36900.0
2006-10-25 12:15:00,86.46,86.68,86.45,86.63,38900.0,49.9283,50.0554,49.9226,50.0265,38900.0
2006-10-25 12:20:00,86.64,86.64,86.44,86.47,24800.0,50.0323,50.0323,49.9168,49.9341,24800.0
2006-10-25 12:25:00,86.47,86.48,86.35,86.39,28900.0,49.9341,49.9399,49.8648,49.8879,28900.0
2006-10-25 12:30:00,86.39,86.46,86.3,86.32,27200.0,49.8879,49.9283,49.8359,49.8475,27200.0
2006-10-25 12:35:00,86.29,86.37,86.24,86.3,32800.0,49.8302,49.8764,49.8013,49.8359,32800.0
2006-10-25 12:40:00,86.3,86.3,86.04,86.04,49600.0,49.8359,49.8359,49.6858,49.6858,49600.0
2006-10-25 12:45:00,86.01,86.02,85.86,85.93,62000.0,49.6685,49.6742,49.5818,49.6223,62000.0
2006-10-25 12:50:00,85.91,85.99,85.91,85.99,15900.0,49.6107,49.6569,49.6107,49.6569,15900.0
2006-10-25 12:55:00,85.99,86.09,85.95,86.03,67500.0,49.6569,49.7147,49.6338,49.68,67500.0
2006-10-25 13:00:00,86.03,86.12,85.96,86.04,16600.0,49.68,49.732,49.6396,49.6858,16600.0
2006-10-25 13:05:00,86.05,86.23,86.01,86.21,15100.0,49.6916,49.7955,49.6685,49.784,15100.0
2006-10-25 13:10:00,86.22,86.27,86.18,86.19,25900.0,49.7897,49.8186,49.7666,49.7724,25900.0
2006-10-25 13:15:00,86.16,86.28,86.09,86.27,9400.0,49.7551,49.8244,49.7147,49.8186,9400.0
2006-10-25 13:20:00,86.26,86.34,86.2,86.3,16600.0,49.8128,49.859,49.7782,49.8359,16600.0
2006-10-25 13:25:00,86.3,86.43,86.29,86.39,17100.0,49.8359,49.911,49.8302,49.8879,17100.0
2006-10-25 13:30:00,86.38,86.38,86.23,86.23,9700.0,49.8821,49.8821,49.7955,49.7955,9700.0
2006-10-25 13:35:00,86.23,86.38,86.16,86.37,18400.0,49.7955,49.8821,49.7551,49.8764,18400.0
2006-10-25 13:40:00,86.37,86.43,86.36,86.36,16500.0,49.8764,49.911,49.8706,49.8706,16500.0
2006-10-25 13:45:00,86.36,86.63,86.35,86.62,12900.0,49.8706,50.0265,49.8648,50.0207,12900.0
2006-10-25 13:50:00,86.64,86.64,86.49,86.61,23900.0,50.0323,50.0323,49.9457,50.0149,23900.0
2006-10-25 13:55:00,86.61,86.7,86.51,86.68,29200.0,50.0149,50.0669,49.9572,50.0554,29200.0
2006-10-25 14:00:00,86.68,86.68,86.46,86.46,18300.0,50.0554,50.0554,49.9283,49.9283,18300.0
2006-10-25 14:05:00,86.47,86.49,86.23,86.27,16100.0,49.9341,49.9457,49.7955,49.8186,16100.0
2006-10-25 14:10:00,86.27,86.67,86.16,86.63,40900.0,49.8186,50.0496,49.7551,50.0265,40900.0
2006-10-25 14:15:00,86.66,87.01,86.56,87.01,56800.0,50.0438,50.2459,49.9861,50.2459,56800.0
2006-10-25 14:20:00,87.05,87.08,86.86,86.93,43100.0,50.269,50.2864,50.1593,50.1997,43100.0
2006-10-25 14:25:00,86.93,87.06,86.75,86.87,56600.0,50.1997,50.2748,50.0958,50.1651,56600.0
2006-10-25 14:30:00,86.87,86.87,86.59,86.61,41600.0,50.1651,50.1651,50.0034,50.0149,41600.0
2006-10-25 14:35:00,86.6,86.71,86.45,86.64,30100.0,50.0092,50.0727,49.9226,50.0323,30100.0
2006-10-25 14:40:00,86.63,86.73,86.58,86.63,18100.0,50.0265,50.0842,49.9976,50.0265,18100.0
2006-10-25 14:45:00,86.63,86.73,86.6,86.71,23800.0,50.0265,50.0842,50.0092,50.0727,23800.0
2006-10-25 14:50:00,86.7,86.72,86.58,86.58,23200.0,50.0669,50.0785,49.9976,49.9976,23200.0
2006-10-25 14:55:00,86.58,86.75,86.58,86.68,25400.0,49.9976,50.0958,49.9976,50.0554,25400.0
2006-10-25 15:00:00,86.68,86.95,86.65,86.76,22800.0,50.0554,50.2113,50.038,50.1016,22800.0
2006-10-25 15:05:00,86.76,86.98,86.76,86.82,32300.0,50.1016,50.2286,50.1016,50.1362,32300.0
2006-10-25 15:10:00,86.8,86.97,86.79,86.92,19400.0,50.1247,50.2228,50.1189,50.194,19400.0
2006-10-25 15:15:00,86.91,87.09,86.82,87.04,23600.0,50.1882,50.2921,50.1362,50.2633,23600.0
2006-10-25 15:20:00,87.02,87.1,87.0,87.02,37300.0,50.2517,50.2979,50.2402,50.2517,37300.0
2006-10-25 15:25:00,87.02,87.05,86.69,86.74,56100.0,50.2517,50.269,50.0611,50.09,56100.0
2006-10-25 15:30:00,86.73,86.73,86.59,86.6,41100.0,50.0842,50.0842,50.0034,50.0092,41100.0
2006-10-25 15:35:00,86.6,86.85,86.58,86.74,44600.0,50.0092,50.1535,49.9976,50.09,44600.0
2006-10-25 15:40:00,86.74,86.77,86.66,86.72,40400.0,50.09,50.1073,50.0438,50.0785,40400.0
2006-10-25 15:45:00,86.72,86.73,86.6,86.66,48900.0,50.0785,50.0842,50.0092,50.0438,48900.0
2006-10-25 15:50:00,86.66,86.72,86.55,86.69,52500.0,50.0438,50.0785,49.9803,50.0611,52500.0
2006-10-25 15:55:00,86.7,86.7,86.58,86.67,58600.0,50.0669,50.0669,49.9976,50.0496,58600.0
2006-10-26 09:30:00,86.4,86.41,86.25,86.27,59700.0,49.8937,49.8995,49.8071,49.8186,59700.0
2006-10-26 09:35:00,86.27,86.5,86.25,86.25,28000.0,49.8186,49.9514,49.8071,49.8071,28000.0
2006-10-26 09:40:00,86.26,86.45,85.96,85.99,66300.0,49.8128,49.9226,49.6396,49.6569,66300.0
2006-10-26 09:45:00,85.94,85.95,85.51,85.53,43500.0,49.628,49.6338,49.3797,49.3913,43500.0
2006-10-26 09:50:00,85.53,85.53,84.62,84.63,96000.0,49.3913,49.3913,48.8658,48.8716,96000.0
2006-10-26 09:55:00,84.63,84.76,83.75,83.82,117300.0,48.8716,48.9466,48.3634,48.4038,117300.0
2006-10-26 10:00:00,83.8,83.81,82.7,83.1,167800.0,48.3922,48.398,47.757,47.988,167800.0
2006-10-26 10:05:00,83.12,83.76,83.1,83.5,185000.0,47.9996,48.3691,47.988,48.219,185000.0
2006-10-26 10:10:00,83.5,83.76,83.37,83.7,85300.0,48.219,48.3691,48.1439,48.3345,85300.0
2006-10-26 10:15:00,83.71,83.82,83.65,83.67,54200.0,48.3403,48.4038,48.3056,48.3172,54200.0
2006-10-26 10:20:00,83.63,83.67,83.22,83.42,98000.0,48.2941,48.3172,48.0573,48.1728,98000.0
2006-10-26 10:25:00,83.42,83.49,83.21,83.44,54200.0,48.1728,48.2132,48.0515,48.1844,54200.0
2006-10-26 10:30:00,83.41,83.45,83.2,83.35,66000.0,48.167,48.1901,48.0458,48.1324,66000.0
2006-10-26 10:35:00,83.35,83.48,83.34,83.42,53600.0,48.1324,48.2075,48.1266,48.1728,53600.0
2006-10-26 10:40:00,83.43,83.43,83.28,83.42,73400.0,48.1786,48.1786,48.092,48.1728,73400.0
2006-10-26 10:45:00,83.41,83.44,83.27,83.34,42500.0,48.167,48.1844,48.0862,48.1266,42500.0
2006-10-26 10:50:00,83.34,83.55,83.29,83.55,45400.0,48.1266,48.2479,48.0977,48.2479,45400.0
2006-10-26 10:55:00,83.55,83.94,83.5,83.88,316600.0,48.2479,48.4731,48.219,48.4384,316600.0
2006-10-26 11:00:00,83.88,83.9,83.72,83.81,141700.0,48.4384,48.45,48.3461,48.398,141700.0
2006-10-26 11:05:00,83.79,84.0,83.78,83.93,118900.0,48.3865,48.5077,48.3807,48.4673,118900.0
2006-10-26 11:10:00,83.94,84.13,83.92,84.1,183600.0,48.4731,48.5828,48.4615,48.5655,183600.0
2006-10-26 11:15:00,84.1,84.2,84.08,84.2,52900.0,48.5655,48.6232,48.5539,48.6232,52900.0
2006-10-26 11:20:00,84.19,84.3,84.11,84.16,124200.0,48.6175,48.681,48.5713,48.6001,124200.0
2006-10-26 11:25:00,84.16,84.17,83.95,83.98,42700.0,48.6001,48.6059,48.4789,48.4962,42700.0
2006-10-26 11:30:00,83.98,84.14,83.98,84.13,29900.0,48.4962,48.5886,48.4962,48.5828,29900.0
2006-10-26 11:35:00,84.12,84.14,84.05,84.05,108800.0,48.577,48.5886,48.5366,48.5366,108800.0
2006-10-26 11:40:00,84.05,84.05,83.96,83.96,67700.0,48.5366,48.5366,48.4846,48.4846,67700.0
2006-10-26 11:45:00,83.96,83.99,83.92,83.96,35600.0,48.4846,48.502,48.4615,48.4846,35600.0
2006-10-26 11:50:00,83.96,84.0,83.96,84.0,22300.0,48.4846,48.5077,48.4846,48.5077,22300.0
2006-10-26 11:55:00,84.0,84.01,83.98,84.0,56000.0,48.5077,48.5135,48.4962,48.5077,56000.0
2006-10-26 12:00:00,84.0,84.03,83.93,83.96,42500.0,48.5077,48.5251,48.4673,48.4846,42500.0
2006-10-26 12:05:00,83.97,84.12,83.93,84.05,45600.0,48.4904,48.577,48.4673,48.5366,45600.0
2006-10-26 12:10:00,84.06,84.1,84.02,84.06,17000.0,48.5424,48.5655,48.5193,48.5424,17000.0
2006-10-26 12:15:00,84.09,84.09,84.02,84.06,15800.0,48.5597,48.5597,48.5193,48.5424,15800.0
2006-10-26 12:20:00,84.06,84.06,84.0,84.03,40600.0,48.5424,48.5424,48.5077,48.5251,40600.0
2006-10-26 12:25:00,84.03,84.05,84.0,84.03,32500.0,48.5251,48.5366,48.5077,48.5251,32500.0
2006-10-26 12:30:00,84.03,84.13,84.02,84.11,31100.0,48.5251,48.5828,48.5193,48.5713,31100.0
2006-10-26 12:35:00,84.11,84.15,84.07,84.15,32200.0,48.5713,48.5944,48.5482,48.5944,32200.0
2006-10-26 12:40:00,84.15,84.25,84.14,84.18,44400.0,48.5944,48.6521,48.5886,48.6117,44400.0
2006-10-26 12:45:00,84.21,84.3,84.19,84.3,48300.0,48.629,48.681,48.6175,48.681,48300.0
2006-10-26 12:50:00,84.3,84.45,84.3,84.45,51100.0,48.681,48.7676,48.681,48.7676,51100.0
2006-10-26 12:55:00,84.43,84.5,84.32,84.33,47200.0,48.7561,48.7965,48.6925,48.6983,47200.0
2006-10-26 13:00:00,84.34,84.41,84.31,84.33,27600.0,48.7041,48.7445,48.6868,48.6983,27600.0
2006-10-26 13:05:00,84.33,84.43,84.28,84.4,27700.0,48.6983,48.7561,48.6694,48.7387,27700.0
2006-10-26 13:10:00,84.41,84.48,84.36,84.46,22200.0,48.7445,48.7849,48.7156,48.7734,22200.0
2006-10-26 13:15:00,84.45,84.48,84.42,84.43,19300.0,48.7676,48.7849,48.7503,48.7561,19300.0
2006-10-26 13:20:00,84.43,84.48,84.43,84.45,33100.0,48.7561,48.7849,48.7561,48.7676,33100.0
2006-10-26 13:25:00,84.45,84.48,84.43,84.44,26000.0,48.7676,48.7849,48.7561,48.7618,26000.0
2006-10-26 13:30:00,84.44,84.52,84.43,84.43,108700.0,48.7618,48.808,48.7561,48.7561,108700.0
2006-10-26 13:35:00,84.42,84.54,84.39,84.51,69300.0,48.7503,48.8196,48.733,48.8023,69300.0
2006-10-26 13:40:00,84.5,84.58,84.43,84.5,46500.0,48.7965,48.8427,48.7561,48.7965,46500.0
2006-10-26 13:45:00,84.49,84.59,84.48,84.51,44600.0,48.7907,48.8485,48.7849,48.8023,44600.0
2006-10-26 13:50:00,84.51,84.53,84.44,84.47,58500.0,48.8023,48.8138,48.7618,48.7792,58500.0
2006-10-26 13:55:00,84.47,84.55,84.42,84.42,48700.0,48.7792,48.8254,48.7503,48.7503,48700.0
2006-10-26 14:00:00,84.43,84.47,84.3,84.44,71800.0,48.7561,48.7792,48.681,48.7618,71800.0
2006-10-26 14:05:00,84.44,84.45,84.36,84.4,26700.0,48.7618,48.7676,48.7156,48.7387,26700.0
2006-10-26 14:10:00,84.4,84.4,84.28,84.29,15000.0,48.7387,48.7387,48.6694,48.6752,15000.0
2006-10-26 14:15:00,84.29,84.6,84.23,84.44,94200.0,48.6752,48.8542,48.6406,48.7618,94200.0
2006-10-26 14:20:00,84.45,84.72,84.25,84.27,91600.0,48.7676,48.9235,48.6521,48.6637,91600.0
2006-10-26 14:25:00,84.28,84.28,84.0,84.1,40900.0,48.6694,48.6694,48.5077,48.5655,40900.0
2006-10-26 14:30:00,84.12,84.27,84.08,84.24,43200.0,48.577,48.6637,48.5539,48.6463,43200.0
2006-10-26 14:35:00,84.24,84.24,84.12,84.16,17700.0,48.6463,48.6463,48.577,48.6001,17700.0
2006-10-26 14:40:00,84.16,84.17,84.1,84.13,21000.0,48.6001,48.6059,48.5655,48.5828,21000.0
2006-10-26 14:45:00,84.12,84.12,84.0,84.02,27900.0,48.577,48.577,48.5077,48.5193,27900.0
2006-10-26 14:50:00,84.04,84.29,84.01,84.29,42100.0,48.5308,48.6752,48.5135,48.6752,42100.0
2006-10-26 14:55:00,84.28,84.74,84.27,84.62,150100.0,48.6694,48.9351,48.6637,48.8658,150100.0
2006-10-26 15:00:00,84.62,84.74,84.52,84.52,31300.0,48.8658,48.9351,48.808,48.808,31300.0
2006-10-26 15:05:00,84.52,84.81,84.52,84.81,55400.0,48.808,48.9755,48.808,48.9755,55400.0
2006-10-26 15:10:00,84.81,85.01,84.8,84.94,91800.0,48.9755,49.091,48.9697,49.0506,91800.0
2006-10-26 15:15:00,84.94,85.16,84.9,85.16,89400.0,49.0506,49.1776,49.0275,49.1776,89400.0
2006-10-26 15:20:00,85.16,85.37,85.13,85.18,111900.0,49.1776,49.2989,49.1603,49.1892,111900.0
2006-10-26 15:25:00,85.22,85.33,85.2,85.28,59800.0,49.2123,49.2758,49.2007,49.2469,59800.0
2006-10-26 15:30:00,85.29,85.65,85.28,85.6,120400.0,49.2527,49.4606,49.2469,49.4317,120400.0
2006-10-26 15:35:00,85.6,85.73,85.55,85.62,81500.0,49.4317,49.5068,49.4028,49.4432,81500.0
2006-10-26 15:40:00,85.61,85.77,84.74,85.56,80400.0,49.4375,49.5299,48.9351,49.4086,80400.0
2006-10-26 15:45:00,85.55,85.6,85.49,85.54,32400.0,49.4028,49.4317,49.3682,49.3971,32400.0
2006-10-26 15:50:00,85.52,85.53,85.12,85.12,65800.0,49.3855,49.3913,49.1545,49.1545,65800.0
2006-10-26 15:55:00,85.12,85.12,85.0,85.03,100400.0,49.1545,49.1545,49.0852,49.1025,100400.0
2006-10-27 09:30:00,84.5,84.81,84.5,84.65,39600.0,48.7965,48.9755,48.7965,48.8831,39600.0
2006-10-27 09:35:00,84.64,84.64,84.1,84.41,35100.0,48.8773,48.8773,48.5655,48.7445,35100.0
2006-10-27 09:40:00,84.36,84.43,84.18,84.19,60300.0,48.7156,48.7561,48.6117,48.6175,60300.0
2006-10-27 09:45:00,84.18,84.34,84.09,84.2,28800.0,48.6117,48.7041,48.5597,48.6232,28800.0
2006-10-27 09:50:00,84.2,84.23,83.82,83.91,49300.0,48.6232,48.6406,48.4038,48.4558,49300.0
2006-10-27 09:55:00,83.88,83.95,83.74,83.75,24100.0,48.4384,48.4789,48.3576,48.3634,24100.0
2006-10-27 10:00:00,83.74,83.96,83.74,83.96,34800.0,48.3576,48.4846,48.3576,48.4846,34800.0
2006-10-27 10:05:00,83.95,84.08,83.9,84.06,38200.0,48.4789,48.5539,48.45,48.5424,38200.0
2006-10-27 10:10:00,84.06,84.12,84.0,84.12,29900.0,48.5424,48.577,48.5077,48.577,29900.0
2006-10-27 10:15:00,84.13,84.25,83.97,84.23,34700.0,48.5828,48.6521,48.4904,48.6406,34700.0
2006-10-27 10:20:00,84.21,84.22,83.95,83.99,42600.0,48.629,48.6348,48.4789,48.502,42600.0
2006-10-27 10:25:00,83.97,84.2,83.97,84.13,19800.0,48.4904,48.6232,48.4904,48.5828,19800.0
2006-10-27 10:30:00,84.11,84.17,84.01,84.13,12900.0,48.5713,48.6059,48.5135,48.5828,12900.0
2006-10-27 10:35:00,84.18,84.22,84.15,84.22,17100.0,48.6117,48.6348,48.5944,48.6348,17100.0
2006-10-27 10:40:00,84.22,84.23,84.18,84.2,49900.0,48.6348,48.6406,48.6117,48.6232,49900.0
2006-10-27 10:45:00,84.12,84.23,84.11,84.23,30300.0,48.577,48.6406,48.5713,48.6406,30300.0
2006-10-27 10:50:00,84.24,84.25,84.2,84.22,53800.0,48.6463,48.6521,48.6232,48.6348,53800.0
2006-10-27 10:55:00,84.22,84.23,84.06,84.16,45600.0,48.6348,48.6406,48.5424,48.6001,45600.0
2006-10-27 11:00:00,84.17,84.18,84.07,84.12,27000.0,48.6059,48.6117,48.5482,48.577,27000.0
2006-10-27 11:05:00,84.14,84.25,84.14,84.24,33600.0,48.5886,48.6521,48.5886,48.6463,33600.0
2006-10-27 11:10:00,84.25,84.42,84.22,84.38,102500.0,48.6521,48.7503,48.6348,48.7272,102500.0
2006-10-27 11:15:00,84.37,84.47,84.34,84.35,25100.0,48.7214,48.7792,48.7041,48.7099,25100.0
2006-10-27 11:20:00,84.35,84.48,84.3,84.42,57900.0,48.7099,48.7849,48.681,48.7503,57900.0
2006-10-27 11:25:00,84.4,84.53,84.36,84.43,99200.0,48.7387,48.8138,48.7156,48.7561,99200.0
2006-10-27 11:30:00,84.42,84.5,84.4,84.47,32600.0,48.7503,48.7965,48.7387,48.7792,32600.0
2006-10-27 11:35:00,84.48,84.64,84.48,84.57,24200.0,48.7849,48.8773,48.7849,48.8369,24200.0
2006-10-27 11:40:00,84.55,84.61,84.42,84.43,51400.0,48.8254,48.86,48.7503,48.7561,51400.0
2006-10-27 11:45:00,84.43,84.46,84.42,84.43,12000.0,48.7561,48.7734,48.7503,48.7561,12000.0
2006-10-27 11:50:00,84.43,84.54,84.42,84.54,7100.0,48.7561,48.8196,48.7503,48.8196,7100.0
2006-10-27 11:55:00,84.53,84.68,84.53,84.57,18100.0,48.8138,48.9004,48.8138,48.8369,18100.0
2006-10-27 12:00:00,84.55,84.63,84.55,84.62,9600.0,48.8254,48.8716,48.8254,48.8658,9600.0
2006-10-27 12:05:00,84.61,84.81,84.6,84.77,13600.0,48.86,48.9755,48.8542,48.9524,13600.0
2006-10-27 12:10:00,84.76,84.81,84.7,84.81,31100.0,48.9466,48.9755,48.912,48.9755,31100.0
2006-10-27 12:15:00,84.81,84.96,84.79,84.91,20100.0,48.9755,49.0621,48.9639,49.0332,20100.0
2006-10-27 12:20:00,84.9,84.9,84.7,84.84,32800.0,49.0275,49.0275,48.912,48.9928,32800.0
2006-10-27 12:25:00,84.85,84.85,84.6,84.6,23500.0,48.9986,48.9986,48.8542,48.8542,23500.0
2006-10-27 12:30:00,84.6,84.7,84.6,84.7,31400.0,48.8542,48.912,48.8542,48.912,31400.0
2006-10-27 12:35:00,84.73,84.79,84.73,84.75,13000.0,48.9293,48.9639,48.9293,48.9408,13000.0
2006-10-27 12:40:00,84.73,84.78,84.7,84.74,45200.0,48.9293,48.9582,48.912,48.9351,45200.0
2006-10-27 12:45:00,84.74,84.8,84.65,84.8,27100.0,48.9351,48.9697,48.8831,48.9697,27100.0
2006-10-27 12:50:00,84.79,84.8,84.7,84.76,23100.0,48.9639,48.9697,48.912,48.9466,23100.0
2006-10-27 12:55:00,84.76,84.82,84.74,84.82,10400.0,48.9466,48.9813,48.9351,48.9813,10400.0
2006-10-27 13:00:00,84.8,84.84,84.77,84.79,61000.0,48.9697,48.9928,48.9524,48.9639,61000.0
2006-10-27 13:05:00,84.79,84.89,84.72,84.89,23900.0,48.9639,49.0217,48.9235,49.0217,23900.0
2006-10-27 13:10:00,84.89,84.99,84.89,84.91,13400.0,49.0217,49.0794,49.0217,49.0332,13400.0
2006-10-27 13:15:00,84.91,84.92,84.81,84.81,12100.0,49.0332,49.039,48.9755,48.9755,12100.0
2006-10-27 13:20:00,84.83,84.83,84.76,84.78,10800.0,48.987,48.987,48.9466,48.9582,10800.0
2006-10-27 13:25:00,84.77,84.78,84.69,84.7,18100.0,48.9524,48.9582,48.9062,48.912,18100.0
2006-10-27 13:30:00,84.72,84.72,84.62,84.64,31700.0,48.9235,48.9235,48.8658,48.8773,31700.0
2006-10-27 13:35:00,84.64,84.64,84.58,84.63,19300.0,48.8773,48.8773,48.8427,48.8716,19300.0
2006-10-27 13:40:00,84.63,84.67,84.61,84.65,11100.0,48.8716,48.8946,48.86,48.8831,11100.0
2006-10-27 13:45:00,84.61,84.64,84.56,84.59,11900.0,48.86,48.8773,48.8311,48.8485,11900.0
2006-10-27 13:50:00,84.59,84.68,84.57,84.6,20600.0,48.8485,48.9004,48.8369,48.8542,20600.0
2006-10-27 13:55:00,84.59,84.81,84.57,84.8,26500.0,48.8485,48.9755,48.8369,48.9697,26500.0
2006-10-27 14:00:00,84.79,84.86,84.75,84.86,8200.0,48.9639,49.0044,48.9408,49.0044,8200.0
2006-10-27 14:05:00,84.86,84.86,84.71,84.8,10000.0,49.0044,49.0044,48.9177,48.9697,10000.0
2006-10-27 14:10:00,84.8,84.86,84.74,84.74,7900.0,48.9697,49.0044,48.9351,48.9351,7900.0
2006-10-27 14:15:00,84.74,84.87,84.74,84.87,6800.0,48.9351,49.0101,48.9351,49.0101,6800.0
2006-10-27 14:20:00,84.87,84.87,84.7,84.71,16800.0,49.0101,49.0101,48.912,48.9177,16800.0
2006-10-27 14:25:00,84.7,84.73,84.64,84.7,36000.0,48.912,48.9293,48.8773,48.912,36000.0
2006-10-27 14:30:00,84.71,84.88,84.71,84.88,19400.0,48.9177,49.0159,48.9177,49.0159,19400.0
2006-10-27 14:35:00,84.86,84.89,84.71,84.81,30900.0,49.0044,49.0217,48.9177,48.9755,30900.0
2006-10-27 14:40:00,84.83,84.84,84.75,84.81,13900.0,48.987,48.9928,48.9408,48.9755,13900.0
2006-10-27 14:45:00,84.79,84.82,84.72,84.75,9300.0,48.9639,48.9813,48.9235,48.9408,9300.0
2006-10-27 14:50:00,84.74,84.76,84.72,84.74,9700.0,48.9351,48.9466,48.9235,48.9351,9700.0
2006-10-27 14:55:00,84.76,84.82,84.75,84.82,11100.0,48.9466,48.9813,48.9408,48.9813,11100.0
2006-10-27 15:00:00,84.83,84.84,84.74,84.84,15500.0,48.987,48.9928,48.9351,48.9928,15500.0
2006-10-27 15:05:00,84.84,84.96,84.82,84.95,10400.0,48.9928,49.0621,48.9813,49.0563,10400.0
2006-10-27 15:10:00,84.95,84.95,84.82,84.91,27500.0,49.0563,49.0563,48.9813,49.0332,27500.0
2006-10-27 15:15:00,84.92,84.95,84.84,84.87,16400.0,49.039,49.0563,48.9928,49.0101,16400.0
2006-10-27 15:20:00,84.87,84.94,84.87,84.91,14700.0,49.0101,49.0506,49.0101,49.0332,14700.0
2006-10-27 15:25:00,84.92,84.94,84.87,84.89,21400.0,49.039,49.0506,49.0101,49.0217,21400.0
2006-10-27 15:30:00,84.9,84.91,84.86,84.88,21000.0,49.0275,49.0332,49.0044,49.0159,21000.0
2006-10-27 15:35:00,84.87,84.87,84.81,84.86,16400.0,49.0101,49.0101,48.9755,49.0044,16400.0
2006-10-27 15:40:00,84.87,84.87,84.53,84.53,31500.0,49.0101,49.0101,48.8138,48.8138,31500.0
2006-10-27 15:45:00,84.58,84.66,84.56,84.61,17600.0,48.8427,48.8889,48.8311,48.86,17600.0
2006-10-27 15:50:00,84.59,84.6,84.45,84.57,39500.0,48.8485,48.8542,48.7676,48.8369,39500.0
2006-10-27 15:55:00,84.58,84.69,84.58,84.68,38700.0,48.8427,48.9062,48.8427,48.9004,38700.0
2006-10-30 09:30:00,85.85,86.18,85.77,86.18,114700.0,49.5761,49.7666,49.5299,49.7666,114700.0
2006-10-30 09:35:00,86.25,86.32,86.15,86.26,57600.0,49.8071,49.8475,49.7493,49.8128,57600.0
2006-10-30 09:40:00,86.3,87.2,86.3,87.0,120200.0,49.8359,50.3557,49.8359,50.2402,120200.0
2006-10-30 09:45:00,87.0,87.34,86.87,86.87,78400.0,50.2402,50.4365,50.1651,50.1651,78400.0
2006-10-30 09:50:00,86.78,86.9,86.34,86.4,38000.0,50.1131,50.1824,49.859,49.8937,38000.0
2006-10-30 09:55:00,86.39,86.4,85.99,86.08,28200.0,49.8879,49.8937,49.6569,49.7089,28200.0
2006-10-30 10:00:00,86.16,86.45,86.15,86.26,48800.0,49.7551,49.9226,49.7493,49.8128,48800.0
2006-10-30 10:05:00,86.25,86.28,86.21,86.24,40100.0,49.8071,49.8244,49.784,49.8013,40100.0
2006-10-30 10:10:00,86.25,86.74,86.25,86.72,103500.0,49.8071,50.09,49.8071,50.0785,103500.0
2006-10-30 10:15:00,86.8,86.96,86.78,86.94,64200.0,50.1247,50.2171,50.1131,50.2055,64200.0
2006-10-30 10:20:00,86.94,87.03,86.91,87.02,50900.0,50.2055,50.2575,50.1882,50.2517,50900.0
2006-10-30 10:25:00,87.0,87.03,86.71,86.87,60300.0,50.2402,50.2575,50.0727,50.1651,60300.0
2006-10-30 10:30:00,86.88,86.98,86.87,86.97,27100.0,50.1709,50.2286,50.1651,50.2228,27100.0
2006-10-30 10:35:00,86.96,87.02,86.93,86.97,58300.0,50.2171,50.2517,50.1997,50.2228,58300.0
2006-10-30 10:40:00,86.97,87.04,86.9,86.99,70300.0,50.2228,50.2633,50.1824,50.2344,70300.0
2006-10-30 10:45:00,87.0,87.01,86.94,86.98,36800.0,50.2402,50.2459,50.2055,50.2286,36800.0
2006-10-30 10:50:00,86.97,87.09,86.96,87.0,26100.0,50.2228,50.2921,50.2171,50.2402,26100.0
2006-10-30 10:55:00,86.97,87.01,86.95,86.96,70900.0,50.2228,50.2459,50.2113,50.2171,70900.0
2006-10-30 11:00:00,86.96,87.06,86.95,87.06,42800.0,50.2171,50.2748,50.2113,50.2748,42800.0
2006-10-30 11:05:00,87.06,87.13,87.0,87.03,39700.0,50.2748,50.3152,50.2402,50.2575,39700.0
2006-10-30 11:10:00,87.01,87.05,86.98,87.0,36700.0,50.2459,50.269,50.2286,50.2402,36700.0
2006-10-30 11:15:00,87.0,87.03,86.98,87.02,17000.0,50.2402,50.2575,50.2286,50.2517,17000.0
2006-10-30 11:20:00,87.03,87.09,87.02,87.08,57200.0,50.2575,50.2921,50.2517,50.2864,57200.0
2006-10-30 11:25:00,87.08,87.1,87.01,87.01,34200.0,50.2864,50.2979,50.2459,50.2459,34200.0
2006-10-30 11:30:00,87.01,87.03,86.92,86.98,56500.0,50.2459,50.2575,50.194,50.2286,56500.0
2006-10-30 11:35:00,86.96,86.98,86.85,86.91,34900.0,50.2171,50.2286,50.1535,50.1882,34900.0
2006-10-30 11:40:00,86.91,87.02,86.9,87.01,30800.0,50.1882,50.2517,50.1824,50.2459,30800.0
2006-10-30 11:45:00,86.99,87.03,86.99,87.02,22800.0,50.2344,50.2575,50.2344,50.2517,22800.0
2006-10-30 11:50:00,87.01,87.02,86.98,86.99,18000.0,50.2459,50.2517,50.2286,50.2344,18000.0
2006-10-30 11:55:00,87.0,87.02,86.92,87.02,15700.0,50.2402,50.2517,50.194,50.2517,15700.0
2006-10-30 12:00:00,87.0,87.03,86.96,87.0,25300.0,50.2402,50.2575,50.2171,50.2402,25300.0
2006-10-30 12:05:00,87.0,87.03,86.99,87.0,20800.0,50.2402,50.2575,50.2344,50.2402,20800.0
2006-10-30 12:10:00,87.0,87.01,86.99,87.0,13100.0,50.2402,50.2459,50.2344,50.2402,13100.0
2006-10-30 12:15:00,87.0,87.01,86.98,86.99,29100.0,50.2402,50.2459,50.2286,50.2344,29100.0
2006-10-30 12:20:00,86.98,87.0,86.97,86.99,13500.0,50.2286,50.2402,50.2228,50.2344,13500.0
2006-10-30 12:25:00,87.0,87.0,86.92,86.93,12800.0,50.2402,50.2402,50.194,50.1997,12800.0
2006-10-30 12:30:00,86.93,87.01,86.92,86.98,25100.0,50.1997,50.2459,50.194,50.2286,25100.0
2006-10-30 12:35:00,86.98,86.99,86.89,86.91,14700.0,50.2286,50.2344,50.1766,50.1882,14700.0
2006-10-30 12:40:00,86.9,86.9,86.81,86.81,29800.0,50.1824,50.1824,50.1304,50.1304,29800.0
2006-10-30 12:45:00,86.81,86.84,86.79,86.8,14000.0,50.1304,50.1478,50.1189,50.1247,14000.0
2006-10-30 12:50:00,86.8,86.81,86.77,86.78,15000.0,50.1247,50.1304,50.1073,50.1131,15000.0
2006-10-30 12:55:00,86.78,86.83,86.78,86.83,19900.0,50.1131,50.142,50.1131,50.142,19900.0
2006-10-30 13:00:00,86.83,86.92,86.8,86.9,15700.0,50.142,50.194,50.1247,50.1824,15700.0
2006-10-30 13:05:00,86.89,86.89,86.86,86.87,15300.0,50.1766,50.1766,50.1593,50.1651,15300.0
2006-10-30 13:10:00,86.87,86.9,86.86,86.88,12100.0,50.1651,50.1824,50.1593,50.1709,12100.0
2006-10-30 13:15:00,86.87,86.91,86.84,86.91,10700.0,50.1651,50.1882,50.1478,50.1882,10700.0
2006-10-30 13:20:00,86.9,86.95,86.89,86.92,18200.0,50.1824,50.2113,50.1766,50.194,18200.0
2006-10-30 13:25:00,86.94,86.94,86.84,86.86,10900.0,50.2055,50.2055,50.1478,50.1593,10900.0
2006-10-30 13:30:00,86.87,86.95,86.86,86.92,11600.0,50.1651,50.2113,50.1593,50.194,11600.0
2006-10-30 13:35:00,86.92,87.03,86.92,87.0,26000.0,50.194,50.2575,50.194,50.2402,26000.0
2006-10-30 13:40:00,87.0,87.03,86.99,87.01,25900.0,50.2402,50.2575,50.2344,50.2459,25900.0
2006-10-30 13:45:00,87.01,87.01,86.91,86.91,19900.0,50.2459,50.2459,50.1882,50.1882,19900.0
2006-10-30 13:50:00,86.93,86.97,86.9,86.92,11200.0,50.1997,50.2228,50.1824,50.194,11200.0
2006-10-30 13:55:00,86.91,86.96,86.89,86.95,15100.0,50.1882,50.2171,50.1766,50.2113,15100.0
2006-10-30 14:00:00,86.95,86.98,86.94,86.98,10100.0,50.2113,50.2286,50.2055,50.2286,10100.0
2006-10-30 14:05:00,86.98,86.98,86.94,86.94,29500.0,50.2286,50.2286,50.2055,50.2055,29500.0
2006-10-30 14:10:00,86.95,86.96,86.9,86.92,25400.0,50.2113,50.2171,50.1824,50.194,25400.0
2006-10-30 14:15:00,86.91,86.97,86.91,86.96,27000.0,50.1882,50.2228,50.1882,50.2171,27000.0
2006-10-30 14:20:00,86.96,86.97,86.91,86.91,25100.0,50.2171,50.2228,50.1882,50.1882,25100.0
2006-10-30 14:25:00,86.91,86.97,86.83,86.95,33100.0,50.1882,50.2228,50.142,50.2113,33100.0
2006-10-30 14:30:00,86.95,86.97,86.91,86.94,11600.0,50.2113,50.2228,50.1882,50.2055,11600.0
2006-10-30 14:35:00,86.94,86.98,86.94,86.95,30700.0,50.2055,50.2286,50.2055,50.2113,30700.0
2006-10-30 14:40:00,86.96,86.98,86.95,86.97,21700.0,50.2171,50.2286,50.2113,50.2228,21700.0
2006-10-30 14:45:00,86.97,87.04,86.97,87.01,20500.0,50.2228,50.2633,50.2228,50.2459,20500.0
2006-10-30 14:50:00,87.01,87.08,86.99,87.05,26900.0,50.2459,50.2864,50.2344,50.269,26900.0
2006-10-30 14:55:00,87.06,87.06,87.0,87.01,27700.0,50.2748,50.2748,50.2402,50.2459,27700.0
2006-10-30 15:00:00,87.0,87.06,86.99,87.03,41300.0,50.2402,50.2748,50.2344,50.2575,41300.0
2006-10-30 15:05:00,87.03,87.05,87.0,87.0,22600.0,50.2575,50.269,50.2402,50.2402,22600.0
2006-10-30 15:10:00,87.01,87.01,86.96,86.98,22900.0,50.2459,50.2459,50.2171,50.2286,22900.0
2006-10-30 15:15:00,86.99,87.0,86.89,86.89,22400.0,50.2344,50.2402,50.1766,50.1766,22400.0
2006-10-30 15:20:00,86.89,86.91,86.75,86.87,39400.0,50.1766,50.1882,50.0958,50.1651,39400.0
2006-10-30 15:25:00,86.86,86.93,86.86,86.91,28500.0,50.1593,50.1997,50.1593,50.1882,28500.0
2006-10-30 15:30:00,86.91,86.96,86.86,86.9,23200.0,50.1882,50.2171,50.1593,50.1824,23200.0
2006-10-30 15:35:00,86.9,86.93,86.89,86.9,22500.0,50.1824,50.1997,50.1766,50.1824,22500.0
2006-10-30 15:40:00,86.91,87.01,86.91,87.0,49100.0,50.1882,50.2459,50.1882,50.2402,49100.0
2006-10-30 15:45:00,87.0,87.07,87.0,87.07,27100.0,50.2402,50.2806,50.2402,50.2806,27100.0
2006-10-30 15:50:00,87.07,87.07,86.97,86.98,30300.0,50.2806,50.2806,50.2228,50.2286,30300.0
2006-10-30 15:55:00,86.99,87.06,86.96,87.0,36500.0,50.2344,50.2748,50.2171,50.2402,36500.0
2006-10-31 09:30:00,87.05,87.14,87.0,87.0,51500.0,50.269,50.321,50.2402,50.2402,51500.0
2006-10-31 09:35:00,87.0,87.02,86.81,87.01,28900.0,50.2402,50.2517,50.1304,50.2459,28900.0
2006-10-31 09:40:00,87.0,87.0,86.88,86.91,20100.0,50.2402,50.2402,50.1709,50.1882,20100.0
2006-10-31 09:45:00,86.91,87.0,86.9,86.93,15800.0,50.1882,50.2402,50.1824,50.1997,15800.0
2006-10-31 09:50:00,86.93,87.01,86.9,87.0,18900.0,50.1997,50.2459,50.1824,50.2402,18900.0
2006-10-31 09:55:00,87.0,87.02,86.91,86.99,23800.0,50.2402,50.2517,50.1882,50.2344,23800.0
2006-10-31 10:00:00,86.99,87.02,86.91,86.94,30600.0,50.2344,50.2517,50.1882,50.2055,30600.0
2006-10-31 10:05:00,86.95,87.01,86.81,86.81,17900.0,50.2113,50.2459,50.1304,50.1304,17900.0
2006-10-31 10:10:00,86.81,86.92,86.8,86.92,15200.0,50.1304,50.194,50.1247,50.194,15200.0
2006-10-31 10:15:00,86.91,86.93,86.78,86.78,16300.0,50.1882,50.1997,50.1131,50.1131,16300.0
2006-10-31 10:20:00,86.77,86.85,86.65,86.85,19800.0,50.1073,50.1535,50.038,50.1535,19800.0
2006-10-31 10:25:00,86.88,86.88,86.64,86.75,20100.0,50.1709,50.1709,50.0323,50.0958,20100.0
2006-10-31 10:30:00,86.76,86.76,86.62,86.72,25300.0,50.1016,50.1016,50.0207,50.0785,25300.0
2006-10-31 10:35:00,86.74,86.79,86.65,86.65,21800.0,50.09,50.1189,50.038,50.038,21800.0
2006-10-31 10:40:00,86.65,86.87,86.65,86.83,11500.0,50.038,50.1651,50.038,50.142,11500.0
2006-10-31 10:45:00,86.87,86.88,86.68,86.7,21700.0,50.1651,50.1709,50.0554,50.0669,21700.0
2006-10-31 10:50:00,86.7,86.78,86.58,86.59,16100.0,50.0669,50.1131,49.9976,50.0034,16100.0
2006-10-31 10:55:00,86.57,86.6,86.51,86.54,18800.0,49.9918,50.0092,49.9572,49.9745,18800.0
2006-10-31 11:00:00,86.54,86.57,86.47,86.49,10700.0,49.9745,49.9918,49.9341,49.9457,10700.0
2006-10-31 11:05:00,86.48,86.56,86.45,86.45,32500.0,49.9399,49.9861,49.9226,49.9226,32500.0
2006-10-31 11:10:00,86.48,86.7,86.48,86.69,18000.0,49.9399,50.0669,49.9399,50.0611,18000.0
2006-10-31 11:15:00,86.69,86.69,86.63,86.64,11900.0,50.0611,50.0611,50.0265,50.0323,11900.0
2006-10-31 11:20:00,86.63,86.7,86.61,86.69,14900.0,50.0265,50.0669,50.0149,50.0611,14900.0
2006-10-31 11:25:00,86.7,86.79,86.63,86.72,55900.0,50.0669,50.1189,50.0265,50.0785,55900.0
2006-10-31 11:30:00,86.72,86.76,86.67,86.72,34000.0,50.0785,50.1016,50.0496,50.0785,34000.0
2006-10-31 11:35:00,86.71,86.86,86.69,86.76,39200.0,50.0727,50.1593,50.0611,50.1016,39200.0
2006-10-31 11:40:00,86.76,86.8,86.65,86.69,25200.0,50.1016,50.1247,50.038,50.0611,25200.0
2006-10-31 11:45:00,86.7,86.73,86.65,86.68,48300.0,50.0669,50.0842,50.038,50.0554,48300.0
2006-10-31 11:50:00,86.69,86.7,86.65,86.65,11300.0,50.0611,50.0669,50.038,50.038,11300.0
2006-10-31 11:55:00,86.66,86.71,86.64,86.66,8600.0,50.0438,50.0727,50.0323,50.0438,8600.0
2006-10-31 12:00:00,86.65,86.74,86.57,86.57,17700.0,50.038,50.09,49.9918,49.9918,17700.0
2006-10-31 12:05:00,86.58,86.68,86.57,86.62,18800.0,49.9976,50.0554,49.9918,50.0207,18800.0
2006-10-31 12:10:00,86.62,86.68,86.58,86.58,11900.0,50.0207,50.0554,49.9976,49.9976,11900.0
2006-10-31 12:15:00,86.58,86.58,86.5,86.51,9700.0,49.9976,49.9976,49.9514,49.9572,9700.0
2006-10-31 12:20:00,86.52,86.62,86.52,86.62,8500.0,49.963,50.0207,49.963,50.0207,8500.0
2006-10-31 12:25:00,86.64,86.66,86.56,86.56,6800.0,50.0323,50.0438,49.9861,49.9861,6800.0
2006-10-31 12:30:00,86.56,86.68,86.52,86.63,13200.0,49.9861,50.0554,49.963,50.0265,13200.0
2006-10-31 12:35:00,86.58,86.67,86.46,86.56,28200.0,49.9976,50.0496,49.9283,49.9861,28200.0
2006-10-31 12:40:00,86.57,86.62,86.47,86.58,13800.0,49.9918,50.0207,49.9341,49.9976,13800.0
2006-10-31 12:45:00,86.59,86.7,86.59,86.65,23100.0,50.0034,50.0669,50.0034,50.038,23100.0
2006-10-31 12:50:00,86.65,86.75,86.65,86.7,10500.0,50.038,50.0958,50.038,50.0669,10500.0
2006-10-31 12:55:00,86.68,86.7,86.65,86.69,12400.0,50.0554,50.0669,50.038,50.0611,12400.0
2006-10-31 13:00:00,86.68,86.7,86.62,86.68,17600.0,50.0554,50.0669,50.0207,50.0554,17600.0
2006-10-31 13:05:00,86.65,86.73,86.65,86.71,23500.0,50.038,50.0842,50.038,50.0727,23500.0
2006-10-31 13:10:00,86.71,86.71,86.66,86.7,13100.0,50.0727,50.0727,50.0438,50.0669,13100.0
2006-10-31 13:15:00,86.7,86.7,86.65,86.65,8800.0,50.0669,50.0669,50.038,50.038,8800.0
2006-10-31 13:20:00,86.65,86.7,86.65,86.66,17800.0,50.038,50.0669,50.038,50.0438,17800.0
2006-10-31 13:25:00,86.67,86.7,86.66,86.69,5100.0,50.0496,50.0669,50.0438,50.0611,5100.0
2006-10-31 13:30:00,86.7,86.82,86.7,86.82,19500.0,50.0669,50.1362,50.0669,50.1362,19500.0
2006-10-31 13:35:00,86.8,86.86,86.74,86.81,13600.0,50.1247,50.1593,50.09,50.1304,13600.0
2006-10-31 13:40:00,86.82,86.9,86.76,86.83,11100.0,50.1362,50.1824,50.1016,50.142,11100.0
2006-10-31 13:45:00,86.82,86.87,86.78,86.82,6600.0,50.1362,50.1651,50.1131,50.1362,6600.0
2006-10-31 13:50:00,86.81,86.89,86.79,86.89,9400.0,50.1304,50.1766,50.1189,50.1766,9400.0
2006-10-31 13:55:00,86.87,86.9,86.81,86.9,18300.0,50.1651,50.1824,50.1304,50.1824,18300.0
2006-10-31 14:00:00,86.92,86.92,86.87,86.89,9200.0,50.194,50.194,50.1651,50.1766,9200.0
2006-10-31 14:05:00,86.89,86.93,86.87,86.89,10400.0,50.1766,50.1997,50.1651,50.1766,10400.0
2006-10-31 14:10:00,86.89,86.92,86.85,86.89,22100.0,50.1766,50.194,50.1535,50.1766,22100.0
2006-10-31 14:15:00,86.89,87.0,86.89,86.98,24300.0,50.1766,50.2402,50.1766,50.2286,24300.0
2006-10-31 14:20:00,86.96,87.0,86.9,86.9,11800.0,50.2171,50.2402,50.1824,50.1824,11800.0
2006-10-31 14:25:00,86.91,86.91,86.82,86.89,11900.0,50.1882,50.1882,50.1362,50.1766,11900.0
2006-10-31 14:30:00,86.89,87.01,86.87,86.99,23000.0,50.1766,50.2459,50.1651,50.2344,23000.0
2006-10-31 14:35:00,87.0,87.01,86.9,87.01,12500.0,50.2402,50.2459,50.1824,50.2459,12500.0
2006-10-31 14:40:00,87.02,87.03,86.95,86.97,24000.0,50.2517,50.2575,50.2113,50.2228,24000.0
2006-10-31 14:45:00,86.96,87.01,86.96,86.99,13600.0,50.2171,50.2459,50.2171,50.2344,13600.0
2006-10-31 14:50:00,86.99,87.03,86.96,87.02,11300.0,50.2344,50.2575,50.2171,50.2517,11300.0
2006-10-31 14:55:00,87.03,87.05,86.95,86.97,18300.0,50.2575,50.269,50.2113,50.2228,18300.0
2006-10-31 15:00:00,86.97,87.08,86.97,87.07,13600.0,50.2228,50.2864,50.2228,50.2806,13600.0
2006-10-31 15:05:00,87.07,87.08,86.84,86.85,37800.0,50.2806,50.2864,50.1478,50.1535,37800.0
2006-10-31 15:10:00,86.86,86.86,86.68,86.74,23500.0,50.1593,50.1593,50.0554,50.09,23500.0
2006-10-31 15:15:00,86.74,86.84,86.71,86.72,22700.0,50.09,50.1478,50.0727,50.0785,22700.0
2006-10-31 15:20:00,86.72,86.97,86.71,86.97,22900.0,50.0785,50.2228,50.0727,50.2228,22900.0
2006-10-31 15:25:00,86.97,86.99,86.86,86.97,18500.0,50.2228,50.2344,50.1593,50.2228,18500.0
2006-10-31 15:30:00,86.96,87.0,86.96,86.99,15600.0,50.2171,50.2402,50.2171,50.2344,15600.0
2006-10-31 15:35:00,86.99,87.0,86.97,87.0,14400.0,50.2344,50.2402,50.2228,50.2402,14400.0
2006-10-31 15:40:00,86.97,87.07,86.97,87.07,54600.0,50.2228,50.2806,50.2228,50.2806,54600.0
2006-10-31 15:45:00,87.06,87.08,87.01,87.03,14900.0,50.2748,50.2864,50.2459,50.2575,14900.0
2006-10-31 15:50:00,87.03,87.07,86.78,86.81,19100.0,50.2575,50.2806,50.1131,50.1304,19100.0
2006-10-31 15:55:00,86.78,86.86,86.71,86.84,41000.0,50.1131,50.1593,50.0727,50.1478,41000.0
2006-11-01 09:30:00,87.15,87.18,87.01,87.1,69100.0,50.3268,50.3441,50.2459,50.2979,69100.0
2006-11-01 09:35:00,87.1,87.26,87.03,87.16,24100.0,50.2979,50.3903,50.2575,50.3326,24100.0
2006-11-01 09:40:00,87.16,87.43,87.1,87.43,81600.0,50.3326,50.4885,50.2979,50.4885,81600.0
2006-11-01 09:45:00,87.43,87.6,87.43,87.45,45600.0,50.4885,50.5866,50.4885,50.5,45600.0
2006-11-01 09:50:00,87.41,87.41,87.0,87.07,59900.0,50.4769,50.4769,50.2402,50.2806,59900.0
2006-11-01 09:55:00,87.07,87.07,86.93,87.01,73500.0,50.2806,50.2806,50.1997,50.2459,73500.0
2006-11-01 10:00:00,87.03,87.16,86.9,87.0,115600.0,50.2575,50.3326,50.1824,50.2402,115600.0
2006-11-01 10:05:00,86.98,87.23,86.93,87.23,50400.0,50.2286,50.373,50.1997,50.373,50400.0
2006-11-01 10:10:00,87.24,87.3,87.0,87.13,53100.0,50.3788,50.4134,50.2402,50.3152,53100.0
2006-11-01 10:15:00,87.12,87.31,86.95,87.24,27500.0,50.3095,50.4192,50.2113,50.3788,27500.0
2006-11-01 10:20:00,87.25,87.3,87.01,87.17,61300.0,50.3845,50.4134,50.2459,50.3383,61300.0
2006-11-01 10:25:00,87.16,87.28,87.0,87.19,56900.0,50.3326,50.4019,50.2402,50.3499,56900.0
2006-11-01 10:30:00,87.18,87.26,87.07,87.23,50800.0,50.3441,50.3903,50.2806,50.373,50800.0
2006-11-01 10:35:00,87.23,87.27,87.15,87.27,101000.0,50.373,50.3961,50.3268,50.3961,101000.0
2006-11-01 10:40:00,87.27,87.33,87.2,87.28,49400.0,50.3961,50.4307,50.3557,50.4019,49400.0
2006-11-01 10:45:00,87.29,87.34,87.17,87.26,33100.0,50.4076,50.4365,50.3383,50.3903,33100.0
2006-11-01 10:50:00,87.24,87.27,87.13,87.24,22900.0,50.3788,50.3961,50.3152,50.3788,22900.0
2006-11-01 10:55:00,87.17,87.3,87.14,87.26,20900.0,50.3383,50.4134,50.321,50.3903,20900.0
2006-11-01 11:00:00,87.26,87.4,87.24,87.32,52800.0,50.3903,50.4712,50.3788,50.425,52800.0
2006-11-01 11:05:00,87.32,87.39,87.31,87.35,18800.0,50.425,50.4654,50.4192,50.4423,18800.0
2006-11-01 11:10:00,87.37,87.37,87.23,87.31,21000.0,50.4538,50.4538,50.373,50.4192,21000.0
2006-11-01 11:15:00,87.31,87.58,87.3,87.55,48500.0,50.4192,50.5751,50.4134,50.5578,48500.0
2006-11-01 11:20:00,87.57,87.66,87.37,87.64,67600.0,50.5693,50.6213,50.4538,50.6097,67600.0
2006-11-01 11:25:00,87.65,87.75,87.64,87.69,48600.0,50.6155,50.6733,50.6097,50.6386,48600.0
2006-11-01 11:30:00,87.66,87.76,87.66,87.66,33000.0,50.6213,50.679,50.6213,50.6213,33000.0
2006-11-01 11:35:00,87.66,87.68,87.57,87.57,29300.0,50.6213,50.6328,50.5693,50.5693,29300.0
2006-11-01 11:40:00,87.57,87.66,87.52,87.64,20500.0,50.5693,50.6213,50.5404,50.6097,20500.0
2006-11-01 11:45:00,87.63,87.74,87.6,87.74,33200.0,50.604,50.6675,50.5866,50.6675,33200.0
2006-11-01 11:50:00,87.75,87.75,87.69,87.74,16800.0,50.6733,50.6733,50.6386,50.6675,16800.0
2006-11-01 11:55:00,87.73,87.76,87.66,87.74,73400.0,50.6617,50.679,50.6213,50.6675,73400.0
2006-11-01 12:00:00,87.75,87.83,87.75,87.82,12500.0,50.6733,50.7195,50.6733,50.7137,12500.0
2006-11-01 12:05:00,87.82,87.89,87.79,87.8,17500.0,50.7137,50.7541,50.6964,50.7021,17500.0
2006-11-01 12:10:00,87.79,87.81,87.78,87.8,15500.0,50.6964,50.7079,50.6906,50.7021,15500.0
2006-11-01 12:15:00,87.81,87.81,87.76,87.77,18100.0,50.7079,50.7079,50.679,50.6848,18100.0
2006-11-01 12:20:00,87.77,87.8,87.76,87.79,18600.0,50.6848,50.7021,50.679,50.6964,18600.0
2006-11-01 12:25:00,87.77,87.78,87.66,87.7,15400.0,50.6848,50.6906,50.6213,50.6444,15400.0
2006-11-01 12:30:00,87.71,87.71,87.63,87.63,31600.0,50.6502,50.6502,50.604,50.604,31600.0
2006-11-01 12:35:00,87.64,87.7,87.63,87.68,24700.0,50.6097,50.6444,50.604,50.6328,24700.0
2006-11-01 12:40:00,87.69,87.69,87.57,87.58,27300.0,50.6386,50.6386,50.5693,50.5751,27300.0
2006-11-01 12:45:00,87.59,87.63,87.56,87.61,22100.0,50.5809,50.604,50.5635,50.5924,22100.0
2006-11-01 12:50:00,87.61,87.65,87.55,87.64,18100.0,50.5924,50.6155,50.5578,50.6097,18100.0
2006-11-01 12:55:00,87.65,87.66,87.64,87.64,10800.0,50.6155,50.6213,50.6097,50.6097,10800.0
2006-11-01 13:00:00,87.65,87.67,87.64,87.65,24400.0,50.6155,50.6271,50.6097,50.6155,24400.0
2006-11-01 13:05:00,87.64,87.66,87.61,87.65,25300.0,50.6097,50.6213,50.5924,50.6155,25300.0
2006-11-01 13:10:00,87.65,87.75,87.64,87.75,27700.0,50.6155,50.6733,50.6097,50.6733,27700.0
2006-11-01 13:15:00,87.75,87.75,87.69,87.7,23400.0,50.6733,50.6733,50.6386,50.6444,23400.0
2006-11-01 13:20:00,87.68,87.7,87.65,87.7,11700.0,50.6328,50.6444,50.6155,50.6444,11700.0
2006-11-01 13:25:00,87.7,87.83,87.69,87.82,14400.0,50.6444,50.7195,50.6386,50.7137,14400.0
2006-11-01 13:30:00,87.8,87.82,87.78,87.8,9900.0,50.7021,50.7137,50.6906,50.7021,9900.0
2006-11-01 13:35:00,87.8,87.81,87.68,87.69,13800.0,50.7021,50.7079,50.6328,50.6386,13800.0
2006-11-01 13:40:00,87.69,87.78,87.68,87.78,11600.0,50.6386,50.6906,50.6328,50.6906,11600.0
2006-11-01 13:45:00,87.78,87.83,87.78,87.83,16000.0,50.6906,50.7195,50.6906,50.7195,16000.0
2006-11-01 13:50:00,87.82,87.94,87.82,87.94,20500.0,50.7137,50.783,50.7137,50.783,20500.0
2006-11-01 13:55:00,87.94,87.94,87.74,87.74,23100.0,50.783,50.783,50.6675,50.6675,23100.0
2006-11-01 14:00:00,87.75,87.83,87.63,87.69,32000.0,50.6733,50.7195,50.604,50.6386,32000.0
2006-11-01 14:05:00,87.67,87.71,87.63,87.69,44100.0,50.6271,50.6502,50.604,50.6386,44100.0
2006-11-01 14:10:00,87.69,87.69,87.63,87.63,22400.0,50.6386,50.6386,50.604,50.604,22400.0
2006-11-01 14:15:00,87.64,87.71,87.53,87.59,34600.0,50.6097,50.6502,50.5462,50.5809,34600.0
2006-11-01 14:20:00,87.59,87.63,87.55,87.55,31300.0,50.5809,50.604,50.5578,50.5578,31300.0
2006-11-01 14:25:00,87.55,87.65,87.52,87.58,40600.0,50.5578,50.6155,50.5404,50.5751,40600.0
2006-11-01 14:30:00,87.59,87.65,87.56,87.6,16800.0,50.5809,50.6155,50.5635,50.5866,16800.0
2006-11-01 14:35:00,87.6,87.62,87.58,87.6,37400.0,50.5866,50.5982,50.5751,50.5866,37400.0
2006-11-01 14:40:00,87.6,87.6,87.48,87.48,23100.0,50.5866,50.5866,50.5173,50.5173,23100.0
2006-11-01 14:45:00,87.49,87.69,87.49,87.67,41900.0,50.5231,50.6386,50.5231,50.6271,41900.0
2006-11-01 14:50:00,87.64,87.65,87.5,87.53,18800.0,50.6097,50.6155,50.5289,50.5462,18800.0
2006-11-01 14:55:00,87.54,87.57,87.42,87.42,37900.0,50.552,50.5693,50.4827,50.4827,37900.0
2006-11-01 15:00:00,87.42,87.56,87.41,87.48,46200.0,50.4827,50.5635,50.4769,50.5173,46200.0
2006-11-01 15:05:00,87.48,87.5,87.33,87.39,27900.0,50.5173,50.5289,50.4307,50.4654,27900.0
2006-11-01 15:10:00,87.4,87.5,87.33,87.45,28700.0,50.4712,50.5289,50.4307,50.5,28700.0
2006-11-01 15:15:00,87.45,87.47,87.36,87.41,29500.0,50.5,50.5116,50.4481,50.4769,29500.0
2006-11-01 15:20:00,87.41,87.42,87.32,87.35,23900.0,50.4769,50.4827,50.425,50.4423,23900.0
2006-11-01 15:25:00,87.33,87.37,87.25,87.26,22900.0,50.4307,50.4538,50.3845,50.3903,22900.0
2006-11-01 15:30:00,87.28,87.32,87.25,87.29,38200.0,50.4019,50.425,50.3845,50.4076,38200.0
2006-11-01 15:35:00,87.29,87.33,87.27,87.32,29500.0,50.4076,50.4307,50.3961,50.425,29500.0
2006-11-01 15:40:00,87.32,87.34,87.27,87.34,34100.0,50.425,50.4365,50.3961,50.4365,34100.0
2006-11-01 15:45:00,87.35,87.35,87.23,87.26,43100.0,50.4423,50.4423,50.373,50.3903,43100.0
2006-11-01 15:50:00,87.26,87.32,87.25,87.3,26400.0,50.3903,50.425,50.3845,50.4134,26400.0
2006-11-01 15:55:00,87.3,87.31,87.24,87.26,50000.0,50.4134,50.4192,50.3788,50.3903,50000.0
2006-11-02 09:30:00,88.1,88.1,87.46,87.46,51100.0,50.8754,50.8754,50.5058,50.5058,51100.0
2006-11-02 09:35:00,87.46,87.78,87.4,87.67,55100.0,50.5058,50.6906,50.4712,50.6271,55100.0
2006-11-02 09:40:00,87.67,87.83,87.66,87.76,38300.0,50.6271,50.7195,50.6213,50.679,38300.0
2006-11-02 09:45:00,87.77,87.79,87.71,87.73,45000.0,50.6848,50.6964,50.6502,50.6617,45000.0
2006-11-02 09:50:00,87.72,87.75,87.71,87.74,59100.0,50.6559,50.6733,50.6502,50.6675,59100.0
2006-11-02 09:55:00,87.75,87.81,87.68,87.81,60300.0,50.6733,50.7079,50.6328,50.7079,60300.0
2006-11-02 10:00:00,87.8,87.99,87.79,87.9,62500.0,50.7021,50.8119,50.6964,50.7599,62500.0
2006-11-02 10:05:00,87.89,87.9,87.7,87.75,44400.0,50.7541,50.7599,50.6444,50.6733,44400.0
2006-11-02 10:10:00,87.75,87.82,87.71,87.75,52300.0,50.6733,50.7137,50.6502,50.6733,52300.0
2006-11-02 10:15:00,87.75,87.8,87.71,87.71,19500.0,50.6733,50.7021,50.6502,50.6502,19500.0
2006-11-02 10:20:00,87.7,87.7,87.5,87.55,38000.0,50.6444,50.6444,50.5289,50.5578,38000.0
2006-11-02 10:25:00,87.54,87.61,87.39,87.39,14200.0,50.552,50.5924,50.4654,50.4654,14200.0
2006-11-02 10:30:00,87.39,87.39,87.2,87.25,24300.0,50.4654,50.4654,50.3557,50.3845,24300.0
2006-11-02 10:35:00,87.27,87.32,87.23,87.32,13600.0,50.3961,50.425,50.373,50.425,13600.0
2006-11-02 10:40:00,87.31,87.31,87.07,87.07,19000.0,50.4192,50.4192,50.2806,50.2806,19000.0
2006-11-02 10:45:00,87.08,87.15,86.96,87.02,44900.0,50.2864,50.3268,50.2171,50.2517,44900.0
2006-11-02 10:50:00,87.0,87.22,86.99,87.18,15200.0,50.2402,50.3672,50.2344,50.3441,15200.0
2006-11-02 10:55:00,87.2,87.29,87.18,87.27,13900.0,50.3557,50.4076,50.3441,50.3961,13900.0
2006-11-02 11:00:00,87.27,87.34,87.26,87.26,14700.0,50.3961,50.4365,50.3903,50.3903,14700.0
2006-11-02 11:05:00,87.29,87.38,87.27,87.33,20200.0,50.4076,50.4596,50.3961,50.4307,20200.0
2006-11-02 11:10:00,87.34,87.42,87.3,87.37,30800.0,50.4365,50.4827,50.4134,50.4538,30800.0
2006-11-02 11:15:00,87.37,87.41,87.34,87.37,19800.0,50.4538,50.4769,50.4365,50.4538,19800.0
2006-11-02 11:20:00,87.37,87.5,87.37,87.44,13200.0,50.4538,50.5289,50.4538,50.4943,13200.0
2006-11-02 11:25:00,87.44,87.45,87.38,87.4,14000.0,50.4943,50.5,50.4596,50.4712,14000.0
2006-11-02 11:30:00,87.37,87.44,87.35,87.41,12300.0,50.4538,50.4943,50.4423,50.4769,12300.0
2006-11-02 11:35:00,87.4,87.45,87.3,87.32,15400.0,50.4712,50.5,50.4134,50.425,15400.0
2006-11-02 11:40:00,87.32,87.33,87.23,87.23,10700.0,50.425,50.4307,50.373,50.373,10700.0
2006-11-02 11:45:00,87.21,87.29,87.16,87.16,15200.0,50.3614,50.4076,50.3326,50.3326,15200.0
2006-11-02 11:50:00,87.16,87.17,86.94,86.95,13800.0,50.3326,50.3383,50.2055,50.2113,13800.0
2006-11-02 11:55:00,86.95,87.0,86.85,86.93,17200.0,50.2113,50.2402,50.1535,50.1997,17200.0
2006-11-02 12:00:00,86.93,86.99,86.92,86.96,13300.0,50.1997,50.2344,50.194,50.2171,13300.0
2006-11-02 12:05:00,86.96,87.03,86.96,87.01,22000.0,50.2171,50.2575,50.2171,50.2459,22000.0
2006-11-02 12:10:00,87.01,87.1,87.0,87.1,17100.0,50.2459,50.2979,50.2402,50.2979,17100.0
2006-11-02 12:15:00,87.1,87.29,87.1,87.28,13100.0,50.2979,50.4076,50.2979,50.4019,13100.0
2006-11-02 12:20:00,87.27,87.27,87.14,87.17,6800.0,50.3961,50.3961,50.321,50.3383,6800.0
2006-11-02 12:25:00,87.16,87.16,87.09,87.15,6600.0,50.3326,50.3326,50.2921,50.3268,6600.0
2006-11-02 12:30:00,87.15,87.35,87.15,87.26,18100.0,50.3268,50.4423,50.3268,50.3903,18100.0
2006-11-02 12:35:00,87.23,87.24,87.16,87.2,6400.0,50.373,50.3788,50.3326,50.3557,6400.0
2006-11-02 12:40:00,87.19,87.22,87.08,87.08,10300.0,50.3499,50.3672,50.2864,50.2864,10300.0
2006-11-02 12:45:00,87.07,87.08,87.03,87.08,6100.0,50.2806,50.2864,50.2575,50.2864,6100.0
2006-11-02 12:50:00,87.07,87.07,86.98,86.98,6600.0,50.2806,50.2806,50.2286,50.2286,6600.0
2006-11-02 12:55:00,86.94,87.1,86.94,87.06,7300.0,50.2055,50.2979,50.2055,50.2748,7300.0
2006-11-02 13:00:00,87.07,87.1,86.97,86.97,9200.0,50.2806,50.2979,50.2228,50.2228,9200.0
2006-11-02 13:05:00,86.98,87.16,86.95,87.15,9800.0,50.2286,50.3326,50.2113,50.3268,9800.0
2006-11-02 13:10:00,87.15,87.15,87.11,87.12,2800.0,50.3268,50.3268,50.3037,50.3095,2800.0
2006-11-02 13:15:00,87.1,87.11,86.96,86.96,6600.0,50.2979,50.3037,50.2171,50.2171,6600.0
2006-11-02 13:20:00,86.96,87.03,86.96,87.0,8700.0,50.2171,50.2575,50.2171,50.2402,8700.0
2006-11-02 13:25:00,87.0,87.1,86.97,87.07,6500.0,50.2402,50.2979,50.2228,50.2806,6500.0
2006-11-02 13:30:00,87.06,87.06,86.92,86.95,6400.0,50.2748,50.2748,50.194,50.2113,6400.0
2006-11-02 13:35:00,86.96,87.03,86.96,86.99,6700.0,50.2171,50.2575,50.2171,50.2344,6700.0
2006-11-02 13:40:00,87.0,87.0,86.93,86.94,6900.0,50.2402,50.2402,50.1997,50.2055,6900.0
2006-11-02 13:45:00,86.92,86.92,86.76,86.82,19400.0,50.194,50.194,50.1016,50.1362,19400.0
2006-11-02 13:50:00,86.79,86.8,86.59,86.6,31200.0,50.1189,50.1247,50.0034,50.0092,31200.0
2006-11-02 13:55:00,86.6,86.85,86.6,86.82,18100.0,50.0092,50.1535,50.0092,50.1362,18100.0
2006-11-02 14:00:00,86.81,86.85,86.77,86.78,10600.0,50.1304,50.1535,50.1073,50.1131,10600.0
2006-11-02 14:05:00,86.8,86.84,86.72,86.74,7000.0,50.1247,50.1478,50.0785,50.09,7000.0
2006-11-02 14:10:00,86.73,86.74,86.64,86.69,7300.0,50.0842,50.09,50.0323,50.0611,7300.0
2006-11-02 14:15:00,86.71,86.8,86.66,86.67,17400.0,50.0727,50.1247,50.0438,50.0496,17400.0
2006-11-02 14:20:00,86.66,86.91,86.64,86.8,65100.0,50.0438,50.1882,50.0323,50.1247,65100.0
2006-11-02 14:25:00,86.83,86.86,86.75,86.81,29200.0,50.142,50.1593,50.0958,50.1304,29200.0
2006-11-02 14:30:00,86.8,86.89,86.78,86.86,24800.0,50.1247,50.1766,50.1131,50.1593,24800.0
2006-11-02 14:35:00,86.84,86.91,86.79,86.81,29300.0,50.1478,50.1882,50.1189,50.1304,29300.0
2006-11-02 14:40:00,86.82,86.9,86.82,86.89,15900.0,50.1362,50.1824,50.1362,50.1766,15900.0
2006-11-02 14:45:00,86.89,87.05,86.89,86.95,57900.0,50.1766,50.269,50.1766,50.2113,57900.0
2006-11-02 14:50:00,86.97,86.99,86.91,86.98,45900.0,50.2228,50.2344,50.1882,50.2286,45900.0
2006-11-02 14:55:00,86.99,87.18,86.92,86.93,116200.0,50.2344,50.3441,50.194,50.1997,116200.0
2006-11-02 15:00:00,86.94,87.02,86.86,86.98,17600.0,50.2055,50.2517,50.1593,50.2286,17600.0
2006-11-02 15:05:00,87.0,87.05,86.97,87.0,24600.0,50.2402,50.269,50.2228,50.2402,24600.0
2006-11-02 15:10:00,86.99,87.2,86.99,87.17,72900.0,50.2344,50.3557,50.2344,50.3383,72900.0
2006-11-02 15:15:00,87.17,87.17,86.96,87.01,15500.0,50.3383,50.3383,50.2171,50.2459,15500.0
2006-11-02 15:20:00,87.01,87.08,87.0,87.05,25000.0,50.2459,50.2864,50.2402,50.269,25000.0
2006-11-02 15:25:00,87.05,87.09,86.96,86.97,17700.0,50.269,50.2921,50.2171,50.2228,17700.0
2006-11-02 15:30:00,86.97,87.07,86.96,87.02,20200.0,50.2228,50.2806,50.2171,50.2517,20200.0
2006-11-02 15:35:00,87.03,87.03,86.96,87.0,20100.0,50.2575,50.2575,50.2171,50.2402,20100.0
2006-11-02 15:40:00,87.0,87.15,87.0,87.15,27000.0,50.2402,50.3268,50.2402,50.3268,27000.0
2006-11-02 15:45:00,87.16,87.16,86.97,86.99,32800.0,50.3326,50.3326,50.2228,50.2344,32800.0
2006-11-02 15:50:00,86.98,87.0,86.92,87.0,31800.0,50.2286,50.2402,50.194,50.2402,31800.0
2006-11-02 15:55:00,87.0,87.01,86.95,86.99,31900.0,50.2402,50.2459,50.2113,50.2344,31900.0
2006-11-03 09:30:00,87.0,87.01,86.58,86.66,49100.0,50.2402,50.2459,49.9976,50.0438,49100.0
2006-11-03 09:35:00,86.71,87.21,86.71,87.13,20900.0,50.0727,50.3614,50.0727,50.3152,20900.0
2006-11-03 09:40:00,87.09,87.16,86.9,86.9,30100.0,50.2921,50.3326,50.1824,50.1824,30100.0
2006-11-03 09:45:00,86.94,86.95,86.73,86.84,11700.0,50.2055,50.2113,50.0842,50.1478,11700.0
2006-11-03 09:50:00,86.8,86.92,86.69,86.79,21800.0,50.1247,50.194,50.0611,50.1189,21800.0
2006-11-03 09:55:00,86.8,86.8,86.73,86.73,14600.0,50.1247,50.1247,50.0842,50.0842,14600.0
2006-11-03 10:00:00,86.74,86.84,86.67,86.69,19600.0,50.09,50.1478,50.0496,50.0611,19600.0
2006-11-03 10:05:00,86.7,86.73,86.65,86.68,15100.0,50.0669,50.0842,50.038,50.0554,15100.0
2006-11-03 10:10:00,86.67,86.69,86.56,86.66,17900.0,50.0496,50.0611,49.9861,50.0438,17900.0
2006-11-03 10:15:00,86.67,86.67,86.58,86.59,13400.0,50.0496,50.0496,49.9976,50.0034,13400.0
2006-11-03 10:20:00,86.58,86.59,86.45,86.5,21700.0,49.9976,50.0034,49.9226,49.9514,21700.0
2006-11-03 10:25:00,86.5,86.53,86.46,86.51,21900.0,49.9514,49.9687,49.9283,49.9572,21900.0
2006-11-03 10:30:00,86.5,86.5,86.3,86.3,37700.0,49.9514,49.9514,49.8359,49.8359,37700.0
2006-11-03 10:35:00,86.31,86.37,86.3,86.35,32900.0,49.8417,49.8764,49.8359,49.8648,32900.0
2006-11-03 10:40:00,86.4,86.58,86.36,86.54,14800.0,49.8937,49.9976,49.8706,49.9745,14800.0
2006-11-03 10:45:00,86.55,86.56,86.41,86.52,20100.0,49.9803,49.9861,49.8995,49.963,20100.0
2006-11-03 10:50:00,86.53,86.55,86.47,86.54,13200.0,49.9687,49.9803,49.9341,49.9745,13200.0
2006-11-03 10:55:00,86.53,86.72,86.53,86.7,9700.0,49.9687,50.0785,49.9687,50.0669,9700.0
2006-11-03 11:00:00,86.7,86.93,86.7,86.93,28800.0,50.0669,50.1997,50.0669,50.1997,28800.0
2006-11-03 11:05:00,86.91,86.94,86.85,86.92,18200.0,50.1882,50.2055,50.1535,50.194,18200.0
2006-11-03 11:10:00,86.9,86.99,86.88,86.97,38600.0,50.1824,50.2344,50.1709,50.2228,38600.0
2006-11-03 11:15:00,86.96,86.96,86.87,86.89,10800.0,50.2171,50.2171,50.1651,50.1766,10800.0
2006-11-03 11:20:00,86.89,86.89,86.78,86.83,29400.0,50.1766,50.1766,50.1131,50.142,29400.0
2006-11-03 11:25:00,86.83,86.87,86.78,86.84,24900.0,50.142,50.1651,50.1131,50.1478,24900.0
2006-11-03 11:30:00,86.85,86.92,86.74,86.88,26900.0,50.1535,50.194,50.09,50.1709,26900.0
2006-11-03 11:35:00,86.88,86.97,86.84,86.95,13400.0,50.1709,50.2228,50.1478,50.2113,13400.0
2006-11-03 11:40:00,86.95,86.97,86.86,86.86,10500.0,50.2113,50.2228,50.1593,50.1593,10500.0
2006-11-03 11:45:00,86.82,86.86,86.75,86.85,7400.0,50.1362,50.1593,50.0958,50.1535,7400.0
2006-11-03 11:50:00,86.85,86.89,86.82,86.89,7200.0,50.1535,50.1766,50.1362,50.1766,7200.0
2006-11-03 11:55:00,86.9,86.92,86.86,86.89,7100.0,50.1824,50.194,50.1593,50.1766,7100.0
2006-11-03 12:00:00,86.88,86.93,86.88,86.93,13500.0,50.1709,50.1997,50.1709,50.1997,13500.0
2006-11-03 12:05:00,86.91,86.94,86.91,86.93,5500.0,50.1882,50.2055,50.1882,50.1997,5500.0
2006-11-03 12:10:00,86.93,86.93,86.89,86.89,6100.0,50.1997,50.1997,50.1766,50.1766,6100.0
2006-11-03 12:15:00,86.89,86.9,86.86,86.87,7400.0,50.1766,50.1824,50.1593,50.1651,7400.0
2006-11-03 12:20:00,86.86,86.93,86.86,86.93,23100.0,50.1593,50.1997,50.1593,50.1997,23100.0
2006-11-03 12:25:00,86.93,86.97,86.83,86.83,13300.0,50.1997,50.2228,50.142,50.142,13300.0
2006-11-03 12:30:00,86.83,86.88,86.8,86.87,5900.0,50.142,50.1709,50.1247,50.1651,5900.0
2006-11-03 12:35:00,86.89,86.91,86.87,86.9,5400.0,50.1766,50.1882,50.1651,50.1824,5400.0
2006-11-03 12:40:00,86.91,86.92,86.87,86.9,6100.0,50.1882,50.194,50.1651,50.1824,6100.0
2006-11-03 12:45:00,86.9,86.9,86.88,86.88,4700.0,50.1824,50.1824,50.1709,50.1709,4700.0
2006-11-03 12:50:00,86.89,86.89,86.81,86.81,9600.0,50.1766,50.1766,50.1304,50.1304,9600.0
2006-11-03 12:55:00,86.81,86.81,86.76,86.77,10200.0,50.1304,50.1304,50.1016,50.1073,10200.0
2006-11-03 13:00:00,86.77,86.77,86.65,86.7,27300.0,50.1073,50.1073,50.038,50.0669,27300.0
2006-11-03 13:05:00,86.7,86.86,86.7,86.84,10000.0,50.0669,50.1593,50.0669,50.1478,10000.0
2006-11-03 13:10:00,86.85,86.85,86.72,86.76,7700.0,50.1535,50.1535,50.0785,50.1016,7700.0
2006-11-03 13:15:00,86.78,86.8,86.72,86.75,6300.0,50.1131,50.1247,50.0785,50.0958,6300.0
2006-11-03 13:20:00,86.75,86.85,86.74,86.85,31000.0,50.0958,50.1535,50.09,50.1535,31000.0
2006-11-03 13:25:00,86.85,86.85,86.83,86.85,7400.0,50.1535,50.1535,50.142,50.1535,7400.0
2006-11-03 13:30:00,86.82,86.82,86.76,86.77,10400.0,50.1362,50.1362,50.1016,50.1073,10400.0
2006-11-03 13:35:00,86.77,86.81,86.75,86.78,9100.0,50.1073,50.1304,50.0958,50.1131,9100.0
2006-11-03 13:40:00,86.79,86.82,86.69,86.7,17900.0,50.1189,50.1362,50.0611,50.0669,17900.0
2006-11-03 13:45:00,86.71,86.77,86.67,86.76,20100.0,50.0727,50.1073,50.0496,50.1016,20100.0
2006-11-03 13:50:00,86.75,86.8,86.72,86.8,14700.0,50.0958,50.1247,50.0785,50.1247,14700.0
2006-11-03 13:55:00,86.8,86.86,86.79,86.85,16700.0,50.1247,50.1593,50.1189,50.1535,16700.0
2006-11-03 14:00:00,86.85,86.85,86.66,86.66,13600.0,50.1535,50.1535,50.0438,50.0438,13600.0
2006-11-03 14:05:00,86.66,86.68,86.6,86.66,10000.0,50.0438,50.0554,50.0092,50.0438,10000.0
2006-11-03 14:10:00,86.66,86.72,86.64,86.72,7800.0,50.0438,50.0785,50.0323,50.0785,7800.0
2006-11-03 14:15:00,86.74,86.82,86.74,86.8,17600.0,50.09,50.1362,50.09,50.1247,17600.0
2006-11-03 14:20:00,86.78,86.85,86.78,86.85,20300.0,50.1131,50.1535,50.1131,50.1535,20300.0
2006-11-03 14:25:00,86.85,86.88,86.77,86.77,7100.0,50.1535,50.1709,50.1073,50.1073,7100.0
2006-11-03 14:30:00,86.79,86.79,86.72,86.76,8100.0,50.1189,50.1189,50.0785,50.1016,8100.0
2006-11-03 14:35:00,86.77,86.8,86.71,86.76,11000.0,50.1073,50.1247,50.0727,50.1016,11000.0
2006-11-03 14:40:00,86.76,86.78,86.71,86.71,13000.0,50.1016,50.1131,50.0727,50.0727,13000.0
2006-11-03 14:45:00,86.74,86.75,86.7,86.75,19200.0,50.09,50.0958,50.0669,50.0958,19200.0
2006-11-03 14:50:00,86.73,86.87,86.73,86.8,34000.0,50.0842,50.1651,50.0842,50.1247,34000.0
2006-11-03 14:55:00,86.8,86.85,86.71,86.71,14900.0,50.1247,50.1535,50.0727,50.0727,14900.0
2006-11-03 15:00:00,86.68,86.72,86.65,86.68,16600.0,50.0554,50.0785,50.038,50.0554,16600.0
2006-11-03 15:05:00,86.68,86.83,86.67,86.82,20100.0,50.0554,50.142,50.0496,50.1362,20100.0
2006-11-03 15:10:00,86.82,86.83,86.81,86.83,37700.0,50.1362,50.142,50.1304,50.142,37700.0
2006-11-03 15:15:00,86.82,86.88,86.82,86.82,14300.0,50.1362,50.1709,50.1362,50.1362,14300.0
2006-11-03 15:20:00,86.83,86.93,86.83,86.89,22800.0,50.142,50.1997,50.142,50.1766,22800.0
2006-11-03 15:25:00,86.89,86.9,86.81,86.85,20600.0,50.1766,50.1824,50.1304,50.1535,20600.0
2006-11-03 15:30:00,86.85,86.99,86.83,86.99,47500.0,50.1535,50.2344,50.142,50.2344,47500.0
2006-11-03 15:35:00,87.0,87.05,86.95,87.0,34700.0,50.2402,50.269,50.2113,50.2402,34700.0
2006-11-03 15:40:00,87.0,87.18,87.0,87.17,49700.0,50.2402,50.3441,50.2402,50.3383,49700.0
2006-11-03 15:45:00,87.16,87.27,87.16,87.21,49700.0,50.3326,50.3961,50.3326,50.3614,49700.0
2006-11-03 15:50:00,87.22,87.22,87.14,87.16,50900.0,50.3672,50.3672,50.321,50.3326,50900.0
2006-11-03 15:55:00,87.15,87.25,87.0,87.0,70700.0,50.3268,50.3845,50.2402,50.2402,70700.0
2006-11-06 09:30:00,87.33,87.55,87.3,87.49,34900.0,50.4307,50.5578,50.4134,50.5231,34900.0
2006-11-06 09:35:00,87.49,88.18,87.49,88.14,42700.0,50.5231,50.9216,50.5231,50.8985,42700.0
2006-11-06 09:40:00,88.16,88.18,87.9,87.92,24700.0,50.91,50.9216,50.7599,50.7714,24700.0
2006-11-06 09:45:00,87.92,87.94,87.69,87.76,732100.0,50.7714,50.783,50.6386,50.679,732100.0
2006-11-06 09:50:00,87.76,87.9,87.76,87.9,45300.0,50.679,50.7599,50.679,50.7599,45300.0
2006-11-06 09:55:00,87.92,88.0,87.63,87.85,27800.0,50.7714,50.8176,50.604,50.731,27800.0
2006-11-06 10:00:00,87.9,87.9,87.64,87.84,47600.0,50.7599,50.7599,50.6097,50.7252,47600.0
2006-11-06 10:05:00,87.84,87.92,87.8,87.8,28300.0,50.7252,50.7714,50.7021,50.7021,28300.0
2006-11-06 10:10:00,87.8,87.8,87.72,87.76,22600.0,50.7021,50.7021,50.6559,50.679,22600.0
2006-11-06 10:15:00,87.72,87.74,87.66,87.69,18200.0,50.6559,50.6675,50.6213,50.6386,18200.0
2006-11-06 10:20:00,87.68,87.69,87.58,87.61,18400.0,50.6328,50.6386,50.5751,50.5924,18400.0
2006-11-06 10:25:00,87.61,87.62,87.48,87.48,52900.0,50.5924,50.5982,50.5173,50.5173,52900.0
2006-11-06 10:30:00,87.49,87.5,87.07,87.07,35900.0,50.5231,50.5289,50.2806,50.2806,35900.0
2006-11-06 10:35:00,87.07,87.32,87.06,87.3,40200.0,50.2806,50.425,50.2748,50.4134,40200.0
2006-11-06 10:40:00,87.31,87.47,87.3,87.4,48100.0,50.4192,50.5116,50.4134,50.4712,48100.0
2006-11-06 10:45:00,87.43,87.46,87.39,87.41,52700.0,50.4885,50.5058,50.4654,50.4769,52700.0
2006-11-06 10:50:00,87.4,87.4,87.3,87.3,55800.0,50.4712,50.4712,50.4134,50.4134,55800.0
2006-11-06 10:55:00,87.3,87.45,87.29,87.41,49800.0,50.4134,50.5,50.4076,50.4769,49800.0
2006-11-06 11:00:00,87.4,87.52,87.39,87.5,38400.0,50.4712,50.5404,50.4654,50.5289,38400.0
2006-11-06 11:05:00,87.5,87.55,87.45,87.51,54600.0,50.5289,50.5578,50.5,50.5347,54600.0
2006-11-06 11:10:00,87.5,87.6,87.48,87.51,29800.0,50.5289,50.5866,50.5173,50.5347,29800.0
2006-11-06 11:15:00,87.51,87.56,87.46,87.48,25400.0,50.5347,50.5635,50.5058,50.5173,25400.0
2006-11-06 11:20:00,87.48,87.58,87.45,87.56,36600.0,50.5173,50.5751,50.5,50.5635,36600.0
2006-11-06 11:25:00,87.57,87.62,87.54,87.59,17000.0,50.5693,50.5982,50.552,50.5809,17000.0
2006-11-06 11:30:00,87.58,87.58,87.46,87.5,8500.0,50.5751,50.5751,50.5058,50.5289,8500.0
2006-11-06 11:35:00,87.51,87.54,87.44,87.45,11000.0,50.5347,50.552,50.4943,50.5,11000.0
2006-11-06 11:40:00,87.44,87.5,87.44,87.49,12600.0,50.4943,50.5289,50.4943,50.5231,12600.0
2006-11-06 11:45:00,87.49,87.58,87.47,87.56,19900.0,50.5231,50.5751,50.5116,50.5635,19900.0
2006-11-06 11:50:00,87.58,87.58,87.5,87.5,18200.0,50.5751,50.5751,50.5289,50.5289,18200.0
2006-11-06 11:55:00,87.5,87.69,87.5,87.54,17500.0,50.5289,50.6386,50.5289,50.552,17500.0
2006-11-06 12:00:00,87.55,87.6,87.55,87.58,10300.0,50.5578,50.5866,50.5578,50.5751,10300.0
2006-11-06 12:05:00,87.58,87.6,87.52,87.54,39400.0,50.5751,50.5866,50.5404,50.552,39400.0
2006-11-06 12:10:00,87.54,87.59,87.54,87.57,12200.0,50.552,50.5809,50.552,50.5693,12200.0
2006-11-06 12:15:00,87.58,87.62,87.52,87.58,28900.0,50.5751,50.5982,50.5404,50.5751,28900.0
2006-11-06 12:20:00,87.61,87.61,87.51,87.54,8400.0,50.5924,50.5924,50.5347,50.552,8400.0
2006-11-06 12:25:00,87.52,87.52,87.48,87.5,12000.0,50.5404,50.5404,50.5173,50.5289,12000.0
2006-11-06 12:30:00,87.5,87.51,87.45,87.49,9000.0,50.5289,50.5347,50.5,50.5231,9000.0
2006-11-06 12:35:00,87.49,87.5,87.47,87.5,10600.0,50.5231,50.5289,50.5116,50.5289,10600.0
2006-11-06 12:40:00,87.5,87.51,87.45,87.5,101800.0,50.5289,50.5347,50.5,50.5289,101800.0
2006-11-06 12:45:00,87.51,87.6,87.5,87.52,23200.0,50.5347,50.5866,50.5289,50.5404,23200.0
2006-11-06 12:50:00,87.51,87.62,87.5,87.58,10500.0,50.5347,50.5982,50.5289,50.5751,10500.0
2006-11-06 12:55:00,87.58,87.58,87.48,87.49,25900.0,50.5751,50.5751,50.5173,50.5231,25900.0
2006-11-06 13:00:00,87.49,87.51,87.42,87.47,30000.0,50.5231,50.5347,50.4827,50.5116,30000.0
2006-11-06 13:05:00,87.46,87.47,87.43,87.43,9500.0,50.5058,50.5116,50.4885,50.4885,9500.0
2006-11-06 13:10:00,87.42,87.46,87.42,87.45,7400.0,50.4827,50.5058,50.4827,50.5,7400.0
2006-11-06 13:15:00,87.45,87.52,87.45,87.5,17900.0,50.5,50.5404,50.5,50.5289,17900.0
2006-11-06 13:20:00,87.49,87.51,87.46,87.46,8500.0,50.5231,50.5347,50.5058,50.5058,8500.0
2006-11-06 13:25:00,87.47,87.48,87.42,87.43,5600.0,50.5116,50.5173,50.4827,50.4885,5600.0
2006-11-06 13:30:00,87.43,87.5,87.42,87.49,10900.0,50.4885,50.5289,50.4827,50.5231,10900.0
2006-11-06 13:35:00,87.49,87.52,87.43,87.43,15800.0,50.5231,50.5404,50.4885,50.4885,15800.0
2006-11-06 13:40:00,87.43,87.5,87.4,87.5,15900.0,50.4885,50.5289,50.4712,50.5289,15900.0
2006-11-06 13:45:00,87.49,87.57,87.49,87.56,13300.0,50.5231,50.5693,50.5231,50.5635,13300.0
2006-11-06 13:50:00,87.55,87.55,87.44,87.5,18500.0,50.5578,50.5578,50.4943,50.5289,18500.0
2006-11-06 13:55:00,87.52,87.52,87.48,87.5,4600.0,50.5404,50.5404,50.5173,50.5289,4600.0
2006-11-06 14:00:00,87.5,87.52,87.48,87.49,32900.0,50.5289,50.5404,50.5173,50.5231,32900.0
2006-11-06 14:05:00,87.49,87.51,87.46,87.5,25400.0,50.5231,50.5347,50.5058,50.5289,25400.0
2006-11-06 14:10:00,87.52,87.52,87.46,87.48,16500.0,50.5404,50.5404,50.5058,50.5173,16500.0
2006-11-06 14:15:00,87.49,87.7,87.48,87.7,13200.0,50.5231,50.6444,50.5173,50.6444,13200.0
2006-11-06 14:20:00,87.67,87.67,87.54,87.57,37800.0,50.6271,50.6271,50.552,50.5693,37800.0
2006-11-06 14:25:00,87.57,87.61,87.54,87.58,24300.0,50.5693,50.5924,50.552,50.5751,24300.0
2006-11-06 14:30:00,87.58,87.61,87.55,87.56,9500.0,50.5751,50.5924,50.5578,50.5635,9500.0
2006-11-06 14:35:00,87.58,87.61,87.55,87.56,15700.0,50.5751,50.5924,50.5578,50.5635,15700.0
2006-11-06 14:40:00,87.57,87.58,87.48,87.55,32500.0,50.5693,50.5751,50.5173,50.5578,32500.0
2006-11-06 14:45:00,87.56,87.56,87.48,87.48,74600.0,50.5635,50.5635,50.5173,50.5173,74600.0
2006-11-06 14:50:00,87.49,87.54,87.48,87.5,75200.0,50.5231,50.552,50.5173,50.5289,75200.0
2006-11-06 14:55:00,87.5,87.53,87.49,87.53,39100.0,50.5289,50.5462,50.5231,50.5462,39100.0
2006-11-06 15:00:00,87.52,87.69,87.49,87.68,25900.0,50.5404,50.6386,50.5231,50.6328,25900.0
2006-11-06 15:05:00,87.69,87.81,87.67,87.68,23000.0,50.6386,50.7079,50.6271,50.6328,23000.0
2006-11-06 15:10:00,87.68,87.73,87.66,87.72,13100.0,50.6328,50.6617,50.6213,50.6559,13100.0
2006-11-06 15:15:00,87.71,87.82,87.68,87.77,65200.0,50.6502,50.7137,50.6328,50.6848,65200.0
2006-11-06 15:20:00,87.78,87.88,87.78,87.8,20100.0,50.6906,50.7483,50.6906,50.7021,20100.0
2006-11-06 15:25:00,87.82,87.83,87.75,87.77,19200.0,50.7137,50.7195,50.6733,50.6848,19200.0
2006-11-06 15:30:00,87.76,87.83,87.76,87.82,26700.0,50.679,50.7195,50.679,50.7137,26700.0
2006-11-06 15:35:00,87.82,87.86,87.81,87.82,40200.0,50.7137,50.7368,50.7079,50.7137,40200.0
2006-11-06 15:40:00,87.82,87.82,87.73,87.8,29100.0,50.7137,50.7137,50.6617,50.7021,29100.0
2006-11-06 15:45:00,87.82,87.86,87.71,87.71,26300.0,50.7137,50.7368,50.6502,50.6502,26300.0
2006-11-06 15:50:00,87.72,87.81,87.72,87.78,19100.0,50.6559,50.7079,50.6559,50.6906,19100.0
2006-11-06 15:55:00,87.79,87.79,87.71,87.71,25000.0,50.6964,50.6964,50.6502,50.6502,25000.0
2006-11-07 09:30:00,87.6,87.63,87.31,87.57,47600.0,50.5866,50.604,50.4192,50.5693,47600.0
2006-11-07 09:35:00,87.54,87.91,87.5,87.89,26400.0,50.552,50.7657,50.5289,50.7541,26400.0
2006-11-07 09:40:00,87.9,87.91,87.59,87.63,26900.0,50.7599,50.7657,50.5809,50.604,26900.0
2006-11-07 09:45:00,87.66,87.75,87.44,87.6,37700.0,50.6213,50.6733,50.4943,50.5866,37700.0
2006-11-07 09:50:00,87.6,87.7,87.52,87.7,10800.0,50.5866,50.6444,50.5404,50.6444,10800.0
2006-11-07 09:55:00,87.67,87.67,87.5,87.63,8500.0,50.6271,50.6271,50.5289,50.604,8500.0
2006-11-07 10:00:00,87.63,87.84,87.53,87.72,22800.0,50.604,50.7252,50.5462,50.6559,22800.0
2006-11-07 10:05:00,87.71,87.92,87.66,87.8,34500.0,50.6502,50.7714,50.6213,50.7021,34500.0
2006-11-07 10:10:00,87.8,87.86,87.68,87.73,27200.0,50.7021,50.7368,50.6328,50.6617,27200.0
2006-11-07 10:15:00,87.73,87.93,87.71,87.89,31500.0,50.6617,50.7772,50.6502,50.7541,31500.0
2006-11-07 10:20:00,87.91,87.97,87.81,87.85,58400.0,50.7657,50.8003,50.7079,50.731,58400.0
2006-11-07 10:25:00,87.85,87.87,87.72,87.82,30500.0,50.731,50.7426,50.6559,50.7137,30500.0
2006-11-07 10:30:00,87.8,87.98,87.77,87.85,22400.0,50.7021,50.8061,50.6848,50.731,22400.0
2006-11-07 10:35:00,87.9,88.0,87.88,87.99,50100.0,50.7599,50.8176,50.7483,50.8119,50100.0
2006-11-07 10:40:00,87.99,88.1,87.94,88.02,41300.0,50.8119,50.8754,50.783,50.8292,41300.0
2006-11-07 10:45:00,88.02,88.04,87.85,87.91,22000.0,50.8292,50.8407,50.731,50.7657,22000.0
2006-11-07 10:50:00,87.91,87.91,87.85,87.87,9800.0,50.7657,50.7657,50.731,50.7426,9800.0
2006-11-07 10:55:00,87.86,87.91,87.79,87.84,12500.0,50.7368,50.7657,50.6964,50.7252,12500.0
2006-11-07 11:00:00,87.83,87.92,87.81,87.83,7900.0,50.7195,50.7714,50.7079,50.7195,7900.0
2006-11-07 11:05:00,87.84,87.86,87.76,87.83,26800.0,50.7252,50.7368,50.679,50.7195,26800.0
2006-11-07 11:10:00,87.83,87.89,87.79,87.89,23100.0,50.7195,50.7541,50.6964,50.7541,23100.0
2006-11-07 11:15:00,87.88,87.91,87.8,87.88,19600.0,50.7483,50.7657,50.7021,50.7483,19600.0
2006-11-07 11:20:00,87.88,87.99,87.87,87.95,13600.0,50.7483,50.8119,50.7426,50.7888,13600.0
2006-11-07 11:25:00,87.96,87.99,87.89,87.99,21200.0,50.7945,50.8119,50.7541,50.8119,21200.0
2006-11-07 11:30:00,87.99,88.1,87.92,88.1,33700.0,50.8119,50.8754,50.7714,50.8754,33700.0
2006-11-07 11:35:00,88.1,88.1,87.93,87.96,25100.0,50.8754,50.8754,50.7772,50.7945,25100.0
2006-11-07 11:40:00,87.95,88.1,87.93,88.1,13900.0,50.7888,50.8754,50.7772,50.8754,13900.0
2006-11-07 11:45:00,88.05,88.11,87.9,88.0,50500.0,50.8465,50.8812,50.7599,50.8176,50500.0
2006-11-07 11:50:00,88.03,88.08,87.94,87.98,30700.0,50.835,50.8638,50.783,50.8061,30700.0
2006-11-07 11:55:00,87.97,87.98,87.9,87.93,20700.0,50.8003,50.8061,50.7599,50.7772,20700.0
2006-11-07 12:00:00,87.93,88.01,87.92,88.01,8400.0,50.7772,50.8234,50.7714,50.8234,8400.0
2006-11-07 12:05:00,88.01,88.05,87.9,87.92,20800.0,50.8234,50.8465,50.7599,50.7714,20800.0
2006-11-07 12:10:00,87.92,87.97,87.91,87.97,3500.0,50.7714,50.8003,50.7657,50.8003,3500.0
2006-11-07 12:15:00,87.99,88.07,87.93,87.95,27900.0,50.8119,50.8581,50.7772,50.7888,27900.0
2006-11-07 12:20:00,87.95,87.95,87.85,87.9,13200.0,50.7888,50.7888,50.731,50.7599,13200.0
2006-11-07 12:25:00,87.89,87.92,87.79,87.8,7400.0,50.7541,50.7714,50.6964,50.7021,7400.0
2006-11-07 12:30:00,87.8,87.89,87.8,87.87,21100.0,50.7021,50.7541,50.7021,50.7426,21100.0
2006-11-07 12:35:00,87.86,87.91,87.73,87.88,29100.0,50.7368,50.7657,50.6617,50.7483,29100.0
2006-11-07 12:40:00,87.88,87.88,87.77,87.81,19800.0,50.7483,50.7483,50.6848,50.7079,19800.0
2006-11-07 12:45:00,87.82,87.91,87.82,87.89,17800.0,50.7137,50.7657,50.7137,50.7541,17800.0
2006-11-07 12:50:00,87.91,87.96,87.88,87.93,8000.0,50.7657,50.7945,50.7483,50.7772,8000.0
2006-11-07 12:55:00,87.95,88.0,87.9,87.95,12300.0,50.7888,50.8176,50.7599,50.7888,12300.0
2006-11-07 13:00:00,87.96,87.98,87.91,87.91,9500.0,50.7945,50.8061,50.7657,50.7657,9500.0
2006-11-07 13:05:00,87.92,87.94,87.84,87.88,13300.0,50.7714,50.783,50.7252,50.7483,13300.0
2006-11-07 13:10:00,87.86,87.89,87.85,87.87,3200.0,50.7368,50.7541,50.731,50.7426,3200.0
2006-11-07 13:15:00,87.91,87.92,87.87,87.9,4600.0,50.7657,50.7714,50.7426,50.7599,4600.0
2006-11-07 13:20:00,87.9,87.93,87.85,87.86,11600.0,50.7599,50.7772,50.731,50.7368,11600.0
2006-11-07 13:25:00,87.86,87.87,87.79,87.87,7100.0,50.7368,50.7426,50.6964,50.7426,7100.0
2006-11-07 13:30:00,87.88,87.93,87.82,87.9,10700.0,50.7483,50.7772,50.7137,50.7599,10700.0
2006-11-07 13:35:00,87.9,87.91,87.84,87.86,17500.0,50.7599,50.7657,50.7252,50.7368,17500.0
2006-11-07 13:40:00,87.85,87.93,87.82,87.93,20300.0,50.731,50.7772,50.7137,50.7772,20300.0
2006-11-07 13:45:00,87.92,87.93,87.83,87.86,23200.0,50.7714,50.7772,50.7195,50.7368,23200.0
2006-11-07 13:50:00,87.86,87.93,87.86,87.9,12500.0,50.7368,50.7772,50.7368,50.7599,12500.0
2006-11-07 13:55:00,87.9,87.92,87.8,87.82,4800.0,50.7599,50.7714,50.7021,50.7137,4800.0
2006-11-07 14:00:00,87.83,87.87,87.8,87.84,8300.0,50.7195,50.7426,50.7021,50.7252,8300.0
2006-11-07 14:05:00,87.83,87.86,87.73,87.86,11300.0,50.7195,50.7368,50.6617,50.7368,11300.0
2006-11-07 14:10:00,87.88,87.88,87.8,87.82,6000.0,50.7483,50.7483,50.7021,50.7137,6000.0
2006-11-07 14:15:00,87.82,87.84,87.8,87.82,6200.0,50.7137,50.7252,50.7021,50.7137,6200.0
2006-11-07 14:20:00,87.82,87.84,87.74,87.76,11100.0,50.7137,50.7252,50.6675,50.679,11100.0
2006-11-07 14:25:00,87.76,87.77,87.6,87.62,17400.0,50.679,50.6848,50.5866,50.5982,17400.0
2006-11-07 14:30:00,87.63,87.73,87.57,87.71,16500.0,50.604,50.6617,50.5693,50.6502,16500.0
2006-11-07 14:35:00,87.7,87.76,87.7,87.72,21300.0,50.6444,50.679,50.6444,50.6559,21300.0
2006-11-07 14:40:00,87.72,87.78,87.69,87.78,13200.0,50.6559,50.6906,50.6386,50.6906,13200.0
2006-11-07 14:45:00,87.77,87.82,87.75,87.8,15500.0,50.6848,50.7137,50.6733,50.7021,15500.0
2006-11-07 14:50:00,87.8,87.85,87.79,87.82,14900.0,50.7021,50.731,50.6964,50.7137,14900.0
2006-11-07 14:55:00,87.84,87.85,87.77,87.78,12400.0,50.7252,50.731,50.6848,50.6906,12400.0
2006-11-07 15:00:00,87.78,87.8,87.76,87.77,9000.0,50.6906,50.7021,50.679,50.6848,9000.0
2006-11-07 15:05:00,87.75,87.75,87.69,87.69,9500.0,50.6733,50.6733,50.6386,50.6386,9500.0
2006-11-07 15:10:00,87.7,87.71,87.63,87.66,16000.0,50.6444,50.6502,50.604,50.6213,16000.0
2006-11-07 15:15:00,87.66,87.67,87.58,87.59,13900.0,50.6213,50.6271,50.5751,50.5809,13900.0
2006-11-07 15:20:00,87.59,87.59,87.47,87.5,41200.0,50.5809,50.5809,50.5116,50.5289,41200.0
2006-11-07 15:25:00,87.5,87.55,87.38,87.39,57400.0,50.5289,50.5578,50.4596,50.4654,57400.0
2006-11-07 15:30:00,87.39,87.54,87.36,87.51,43600.0,50.4654,50.552,50.4481,50.5347,43600.0
2006-11-07 15:35:00,87.51,87.6,87.49,87.59,25500.0,50.5347,50.5866,50.5231,50.5809,25500.0
2006-11-07 15:40:00,87.58,87.65,87.57,87.57,34200.0,50.5751,50.6155,50.5693,50.5693,34200.0
2006-11-07 15:45:00,87.57,87.57,87.27,87.28,47700.0,50.5693,50.5693,50.3961,50.4019,47700.0
2006-11-07 15:50:00,87.3,87.46,87.3,87.46,30600.0,50.4134,50.5058,50.4134,50.5058,30600.0
2006-11-07 15:55:00,87.44,87.49,87.41,87.44,29700.0,50.4943,50.5231,50.4769,50.4943,29700.0
2006-11-08 09:30:00,86.83,86.85,85.8,85.81,184500.0,50.142,50.1535,49.5472,49.553,184500.0
2006-11-08 09:35:00,85.78,86.34,85.61,86.32,99700.0,49.5356,49.859,49.4375,49.8475,99700.0
2006-11-08 09:40:00,86.4,86.4,86.16,86.26,101800.0,49.8937,49.8937,49.7551,49.8128,101800.0
2006-11-08 09:45:00,86.26,86.8,86.26,86.8,86900.0,49.8128,50.1247,49.8128,50.1247,86900.0
2006-11-08 09:50:00,86.8,86.95,86.43,86.44,56000.0,50.1247,50.2113,49.911,49.9168,56000.0
2006-11-08 09:55:00,86.4,86.71,86.27,86.55,53700.0,49.8937,50.0727,49.8186,49.9803,53700.0
2006-11-08 10:00:00,86.56,86.6,86.34,86.35,69600.0,49.9861,50.0092,49.859,49.8648,69600.0
2006-11-08 10:05:00,86.31,86.47,86.31,86.43,53500.0,49.8417,49.9341,49.8417,49.911,53500.0
2006-11-08 10:10:00,86.44,86.48,86.32,86.39,39200.0,49.9168,49.9399,49.8475,49.8879,39200.0
2006-11-08 10:15:00,86.39,86.43,86.36,86.39,57700.0,49.8879,49.911,49.8706,49.8879,57700.0
2006-11-08 10:20:00,86.39,86.42,86.35,86.36,24300.0,49.8879,49.9052,49.8648,49.8706,24300.0
2006-11-08 10:25:00,86.36,86.38,86.33,86.37,50700.0,49.8706,49.8821,49.8533,49.8764,50700.0
2006-11-08 10:30:00,86.38,86.48,86.37,86.47,44400.0,49.8821,49.9399,49.8764,49.9341,44400.0
2006-11-08 10:35:00,86.48,86.7,86.48,86.68,126300.0,49.9399,50.0669,49.9399,50.0554,126300.0
2006-11-08 10:40:00,86.67,86.68,86.47,86.5,51500.0,50.0496,50.0554,49.9341,49.9514,51500.0
2006-11-08 10:45:00,86.5,86.51,86.48,86.48,34500.0,49.9514,49.9572,49.9399,49.9399,34500.0
2006-11-08 10:50:00,86.48,86.49,86.46,86.46,19100.0,49.9399,49.9457,49.9283,49.9283,19100.0
2006-11-08 10:55:00,86.45,86.47,86.39,86.43,26500.0,49.9226,49.9341,49.8879,49.911,26500.0
2006-11-08 11:00:00,86.43,86.44,86.39,86.41,25300.0,49.911,49.9168,49.8879,49.8995,25300.0
2006-11-08 11:05:00,86.43,86.44,86.33,86.44,44700.0,49.911,49.9168,49.8533,49.9168,44700.0
2006-11-08 11:10:00,86.43,86.43,86.4,86.42,27500.0,49.911,49.911,49.8937,49.9052,27500.0
2006-11-08 11:15:00,86.42,86.42,86.39,86.4,16900.0,49.9052,49.9052,49.8879,49.8937,16900.0
2006-11-08 11:20:00,86.41,86.41,86.36,86.38,18400.0,49.8995,49.8995,49.8706,49.8821,18400.0
2006-11-08 11:25:00,86.38,86.42,86.37,86.41,46800.0,49.8821,49.9052,49.8764,49.8995,46800.0
2006-11-08 11:30:00,86.41,86.42,86.34,86.37,39900.0,49.8995,49.9052,49.859,49.8764,39900.0
2006-11-08 11:35:00,86.36,86.37,86.27,86.27,19500.0,49.8706,49.8764,49.8186,49.8186,19500.0
2006-11-08 11:40:00,86.26,86.27,86.22,86.25,34300.0,49.8128,49.8186,49.7897,49.8071,34300.0
2006-11-08 11:45:00,86.25,86.25,86.2,86.22,17200.0,49.8071,49.8071,49.7782,49.7897,17200.0
2006-11-08 11:50:00,86.23,86.36,86.2,86.32,33900.0,49.7955,49.8706,49.7782,49.8475,33900.0
2006-11-08 11:55:00,86.33,86.37,86.28,86.28,14500.0,49.8533,49.8764,49.8244,49.8244,14500.0
2006-11-08 12:00:00,86.29,86.3,86.26,86.26,9800.0,49.8302,49.8359,49.8128,49.8128,9800.0
2006-11-08 12:05:00,86.26,86.27,86.19,86.23,22700.0,49.8128,49.8186,49.7724,49.7955,22700.0
2006-11-08 12:10:00,86.23,86.23,86.16,86.2,29000.0,49.7955,49.7955,49.7551,49.7782,29000.0
2006-11-08 12:15:00,86.21,86.21,86.15,86.19,13500.0,49.784,49.784,49.7493,49.7724,13500.0
2006-11-08 12:20:00,86.2,86.21,86.18,86.19,10300.0,49.7782,49.784,49.7666,49.7724,10300.0
2006-11-08 12:25:00,86.2,86.2,86.03,86.04,18100.0,49.7782,49.7782,49.68,49.6858,18100.0
2006-11-08 12:30:00,86.04,86.27,85.96,86.26,44600.0,49.6858,49.8186,49.6396,49.8128,44600.0
2006-11-08 12:35:00,86.27,86.29,86.25,86.25,10100.0,49.8186,49.8302,49.8071,49.8071,10100.0
2006-11-08 12:40:00,86.26,86.28,86.17,86.17,22300.0,49.8128,49.8244,49.7609,49.7609,22300.0
2006-11-08 12:45:00,86.18,86.18,86.04,86.15,36200.0,49.7666,49.7666,49.6858,49.7493,36200.0
2006-11-08 12:50:00,86.15,86.36,85.91,86.16,160200.0,49.7493,49.8706,49.6107,49.7551,160200.0
2006-11-08 12:55:00,86.16,86.17,86.04,86.09,51500.0,49.7551,49.7609,49.6858,49.7147,51500.0
2006-11-08 13:00:00,86.07,86.1,85.95,85.99,96300.0,49.7031,49.7204,49.6338,49.6569,96300.0
2006-11-08 13:05:00,85.99,86.03,85.78,85.78,87400.0,49.6569,49.68,49.5356,49.5356,87400.0
2006-11-08 13:10:00,85.78,85.78,85.68,85.7,45000.0,49.5356,49.5356,49.4779,49.4894,45000.0
2006-11-08 13:15:00,85.7,85.86,85.65,85.74,30300.0,49.4894,49.5818,49.4606,49.5125,30300.0
2006-11-08 13:20:00,85.74,85.74,85.6,85.6,20200.0,49.5125,49.5125,49.4317,49.4317,20200.0
2006-11-08 13:25:00,85.61,85.61,85.2,85.21,82500.0,49.4375,49.4375,49.2007,49.2065,82500.0
2006-11-08 13:30:00,85.21,85.4,85.18,85.4,120800.0,49.2065,49.3162,49.1892,49.3162,120800.0
2006-11-08 13:35:00,85.4,85.83,85.4,85.83,92400.0,49.3162,49.5645,49.3162,49.5645,92400.0
2006-11-08 13:40:00,85.83,86.0,85.82,85.97,139100.0,49.5645,49.6627,49.5587,49.6454,139100.0
2006-11-08 13:45:00,85.97,86.07,85.88,85.96,66300.0,49.6454,49.7031,49.5934,49.6396,66300.0
2006-11-08 13:50:00,85.96,86.0,85.85,85.96,17900.0,49.6396,49.6627,49.5761,49.6396,17900.0
2006-11-08 13:55:00,85.97,86.0,85.96,85.98,39700.0,49.6454,49.6627,49.6396,49.6511,39700.0
2006-11-08 14:00:00,85.98,86.19,85.97,86.14,89400.0,49.6511,49.7724,49.6454,49.7435,89400.0
2006-11-08 14:05:00,86.15,86.19,85.99,86.04,90800.0,49.7493,49.7724,49.6569,49.6858,90800.0
2006-11-08 14:10:00,86.04,86.31,86.03,86.3,80700.0,49.6858,49.8417,49.68,49.8359,80700.0
2006-11-08 14:15:00,86.3,86.3,86.07,86.13,34700.0,49.8359,49.8359,49.7031,49.7378,34700.0
2006-11-08 14:20:00,86.13,86.22,86.12,86.15,30800.0,49.7378,49.7897,49.732,49.7493,30800.0
2006-11-08 14:25:00,86.15,86.38,86.12,86.38,47400.0,49.7493,49.8821,49.732,49.8821,47400.0
2006-11-08 14:30:00,86.37,86.37,86.25,86.34,49900.0,49.8764,49.8764,49.8071,49.859,49900.0
2006-11-08 14:35:00,86.32,86.55,86.32,86.55,38000.0,49.8475,49.9803,49.8475,49.9803,38000.0
2006-11-08 14:40:00,86.6,86.91,86.54,86.88,118600.0,50.0092,50.1882,49.9745,50.1709,118600.0
2006-11-08 14:45:00,86.88,86.95,86.77,86.77,102700.0,50.1709,50.2113,50.1073,50.1073,102700.0
2006-11-08 14:50:00,86.75,86.77,86.55,86.56,40100.0,50.0958,50.1073,49.9803,49.9861,40100.0
2006-11-08 14:55:00,86.57,86.75,86.52,86.75,72700.0,49.9918,50.0958,49.963,50.0958,72700.0
2006-11-08 15:00:00,86.74,86.75,86.53,86.53,69900.0,50.09,50.0958,49.9687,49.9687,69900.0
2006-11-08 15:05:00,86.53,86.55,86.5,86.54,51500.0,49.9687,49.9803,49.9514,49.9745,51500.0
2006-11-08 15:10:00,86.54,86.55,86.49,86.49,30800.0,49.9745,49.9803,49.9457,49.9457,30800.0
2006-11-08 15:15:00,86.5,86.54,86.5,86.51,33800.0,49.9514,49.9745,49.9514,49.9572,33800.0
2006-11-08 15:20:00,86.51,86.53,86.46,86.51,28100.0,49.9572,49.9687,49.9283,49.9572,28100.0
2006-11-08 15:25:00,86.51,86.52,86.31,86.37,57200.0,49.9572,49.963,49.8417,49.8764,57200.0
2006-11-08 15:30:00,86.37,86.58,86.37,86.58,75000.0,49.8764,49.9976,49.8764,49.9976,75000.0
2006-11-08 15:35:00,86.59,86.78,86.58,86.78,112700.0,50.0034,50.1131,49.9976,50.1131,112700.0
2006-11-08 15:40:00,86.79,86.96,86.77,86.96,152800.0,50.1189,50.2171,50.1073,50.2171,152800.0
2006-11-08 15:45:00,86.96,87.01,86.54,86.56,167700.0,50.2171,50.2459,49.9745,49.9861,167700.0
2006-11-08 15:50:00,86.65,86.65,86.43,86.49,152300.0,50.038,50.038,49.911,49.9457,152300.0
2006-11-08 15:55:00,86.49,86.58,86.4,86.45,113500.0,49.9457,49.9976,49.8937,49.9226,113500.0
2006-11-09 09:30:00,86.45,86.45,85.75,85.95,81200.0,49.9226,49.9226,49.5183,49.6338,81200.0
2006-11-09 09:35:00,85.86,86.46,85.85,86.45,40500.0,49.5818,49.9283,49.5761,49.9226,40500.0
2006-11-09 09:40:00,86.47,86.7,86.31,86.5,132700.0,49.9341,50.0669,49.8417,49.9514,132700.0
2006-11-09 09:45:00,86.6,86.75,86.6,86.6,69200.0,50.0092,50.0958,50.0092,50.0092,69200.0
2006-11-09 09:50:00,86.6,86.72,86.55,86.55,85600.0,50.0092,50.0785,49.9803,49.9803,85600.0
2006-11-09 09:55:00,86.55,86.7,86.36,86.61,40000.0,49.9803,50.0669,49.8706,50.0149,40000.0
2006-11-09 10:00:00,86.62,86.63,86.39,86.39,67100.0,50.0207,50.0265,49.8879,49.8879,67100.0
2006-11-09 10:05:00,86.39,86.39,85.91,86.06,105600.0,49.8879,49.8879,49.6107,49.6973,105600.0
2006-11-09 10:10:00,86.05,86.21,85.75,85.75,39800.0,49.6916,49.784,49.5183,49.5183,39800.0
2006-11-09 10:15:00,85.75,86.05,85.65,85.95,47500.0,49.5183,49.6916,49.4606,49.6338,47500.0
2006-11-09 10:20:00,85.96,85.96,85.85,85.9,32300.0,49.6396,49.6396,49.5761,49.6049,32300.0
2006-11-09 10:25:00,85.9,86.01,85.89,85.9,24100.0,49.6049,49.6685,49.5992,49.6049,24100.0
2006-11-09 10:30:00,85.91,85.95,85.83,85.89,26200.0,49.6107,49.6338,49.5645,49.5992,26200.0
2006-11-09 10:35:00,85.89,85.94,85.86,85.9,15300.0,49.5992,49.628,49.5818,49.6049,15300.0
2006-11-09 10:40:00,85.9,85.98,85.85,85.89,58300.0,49.6049,49.6511,49.5761,49.5992,58300.0
2006-11-09 10:45:00,85.89,85.89,85.59,85.61,22900.0,49.5992,49.5992,49.4259,49.4375,22900.0
2006-11-09 10:50:00,85.61,85.79,85.59,85.67,25000.0,49.4375,49.5414,49.4259,49.4721,25000.0
2006-11-09 10:55:00,85.68,85.73,85.67,85.73,24700.0,49.4779,49.5068,49.4721,49.5068,24700.0
2006-11-09 11:00:00,85.75,85.86,85.74,85.81,18900.0,49.5183,49.5818,49.5125,49.553,18900.0
2006-11-09 11:05:00,85.78,85.84,85.7,85.77,42900.0,49.5356,49.5703,49.4894,49.5299,42900.0
2006-11-09 11:10:00,85.78,85.78,85.66,85.75,46700.0,49.5356,49.5356,49.4663,49.5183,46700.0
2006-11-09 11:15:00,85.78,85.88,85.73,85.8,23600.0,49.5356,49.5934,49.5068,49.5472,23600.0
2006-11-09 11:20:00,85.78,85.92,85.78,85.84,30400.0,49.5356,49.6165,49.5356,49.5703,30400.0
2006-11-09 11:25:00,85.84,85.86,85.8,85.85,26100.0,49.5703,49.5818,49.5472,49.5761,26100.0
2006-11-09 11:30:00,85.83,85.89,85.81,85.84,23800.0,49.5645,49.5992,49.553,49.5703,23800.0
2006-11-09 11:35:00,85.84,85.88,85.79,85.79,12000.0,49.5703,49.5934,49.5414,49.5414,12000.0
2006-11-09 11:40:00,85.79,85.8,85.61,85.62,38200.0,49.5414,49.5472,49.4375,49.4432,38200.0
2006-11-09 11:45:00,85.62,85.8,85.6,85.78,40400.0,49.4432,49.5472,49.4317,49.5356,40400.0
2006-11-09 11:50:00,85.77,85.78,85.71,85.72,15200.0,49.5299,49.5356,49.4952,49.501,15200.0
2006-11-09 11:55:00,85.73,85.75,85.7,85.7,6900.0,49.5068,49.5183,49.4894,49.4894,6900.0
2006-11-09 12:00:00,85.71,85.71,85.61,85.62,21700.0,49.4952,49.4952,49.4375,49.4432,21700.0
2006-11-09 12:05:00,85.62,85.7,85.62,85.68,22700.0,49.4432,49.4894,49.4432,49.4779,22700.0
2006-11-09 12:10:00,85.67,85.72,85.66,85.7,13700.0,49.4721,49.501,49.4663,49.4894,13700.0
2006-11-09 12:15:00,85.7,85.72,85.67,85.69,30100.0,49.4894,49.501,49.4721,49.4837,30100.0
2006-11-09 12:20:00,85.69,85.71,85.67,85.7,33100.0,49.4837,49.4952,49.4721,49.4894,33100.0
2006-11-09 12:25:00,85.71,85.72,85.67,85.71,14600.0,49.4952,49.501,49.4721,49.4952,14600.0
2006-11-09 12:30:00,85.74,85.84,85.73,85.84,50800.0,49.5125,49.5703,49.5068,49.5703,50800.0
2006-11-09 12:35:00,85.86,85.86,85.76,85.78,23200.0,49.5818,49.5818,49.5241,49.5356,23200.0
2006-11-09 12:40:00,85.78,85.81,85.71,85.75,36500.0,49.5356,49.553,49.4952,49.5183,36500.0
2006-11-09 12:45:00,85.75,85.78,85.69,85.69,14300.0,49.5183,49.5356,49.4837,49.4837,14300.0
2006-11-09 12:50:00,85.68,85.69,85.68,85.68,7100.0,49.4779,49.4837,49.4779,49.4779,7100.0
2006-11-09 12:55:00,85.69,85.72,85.65,85.69,22300.0,49.4837,49.501,49.4606,49.4837,22300.0
2006-11-09 13:00:00,85.69,85.69,85.62,85.63,15100.0,49.4837,49.4837,49.4432,49.449,15100.0
2006-11-09 13:05:00,85.62,85.69,85.6,85.66,22600.0,49.4432,49.4837,49.4317,49.4663,22600.0
2006-11-09 13:10:00,85.66,85.67,85.6,85.64,22500.0,49.4663,49.4721,49.4317,49.4548,22500.0
2006-11-09 13:15:00,85.64,85.64,85.52,85.53,32500.0,49.4548,49.4548,49.3855,49.3913,32500.0
2006-11-09 13:20:00,85.54,85.64,85.54,85.6,15700.0,49.3971,49.4548,49.3971,49.4317,15700.0
2006-11-09 13:25:00,85.61,85.62,85.44,85.45,23500.0,49.4375,49.4432,49.3393,49.3451,23500.0
2006-11-09 13:30:00,85.45,85.46,85.38,85.43,26900.0,49.3451,49.3509,49.3047,49.3335,26900.0
2006-11-09 13:35:00,85.44,85.44,85.4,85.44,22000.0,49.3393,49.3393,49.3162,49.3393,22000.0
2006-11-09 13:40:00,85.44,85.55,85.44,85.47,37100.0,49.3393,49.4028,49.3393,49.3566,37100.0
2006-11-09 13:45:00,85.48,85.5,85.45,85.47,9000.0,49.3624,49.374,49.3451,49.3566,9000.0
2006-11-09 13:50:00,85.47,85.55,85.42,85.5,43100.0,49.3566,49.4028,49.3278,49.374,43100.0
2006-11-09 13:55:00,85.5,85.5,85.44,85.49,17300.0,49.374,49.374,49.3393,49.3682,17300.0
2006-11-09 14:00:00,85.5,85.53,85.43,85.51,22100.0,49.374,49.3913,49.3335,49.3797,22100.0
2006-11-09 14:05:00,85.53,85.63,85.5,85.61,19900.0,49.3913,49.449,49.374,49.4375,19900.0
2006-11-09 14:10:00,85.61,85.63,85.59,85.59,37700.0,49.4375,49.449,49.4259,49.4259,37700.0
2006-11-09 14:15:00,85.59,85.61,85.57,85.6,29400.0,49.4259,49.4375,49.4144,49.4317,29400.0
2006-11-09 14:20:00,85.59,85.62,85.55,85.57,29100.0,49.4259,49.4432,49.4028,49.4144,29100.0
2006-11-09 14:25:00,85.62,85.62,85.5,85.54,52500.0,49.4432,49.4432,49.374,49.3971,52500.0
2006-11-09 14:30:00,85.54,85.56,85.52,85.53,27100.0,49.3971,49.4086,49.3855,49.3913,27100.0
2006-11-09 14:35:00,85.53,85.54,85.5,85.5,26700.0,49.3913,49.3971,49.374,49.374,26700.0
2006-11-09 14:40:00,85.51,85.51,85.43,85.44,13700.0,49.3797,49.3797,49.3335,49.3393,13700.0
2006-11-09 14:45:00,85.43,85.5,85.43,85.5,23900.0,49.3335,49.374,49.3335,49.374,23900.0
2006-11-09 14:50:00,85.49,85.52,85.47,85.5,36500.0,49.3682,49.3855,49.3566,49.374,36500.0
2006-11-09 14:55:00,85.5,85.56,85.48,85.53,29300.0,49.374,49.4086,49.3624,49.3913,29300.0
2006-11-09 15:00:00,85.54,85.54,85.41,85.42,18300.0,49.3971,49.3971,49.322,49.3278,18300.0
2006-11-09 15:05:00,85.42,85.47,85.4,85.44,28000.0,49.3278,49.3566,49.3162,49.3393,28000.0
2006-11-09 15:10:00,85.45,85.47,85.37,85.4,23000.0,49.3451,49.3566,49.2989,49.3162,23000.0
2006-11-09 15:15:00,85.38,85.5,85.36,85.5,26400.0,49.3047,49.374,49.2931,49.374,26400.0
2006-11-09 15:20:00,85.5,85.57,85.49,85.55,47700.0,49.374,49.4144,49.3682,49.4028,47700.0
2006-11-09 15:25:00,85.55,85.55,85.51,85.52,25600.0,49.4028,49.4028,49.3797,49.3855,25600.0
2006-11-09 15:30:00,85.53,85.53,85.4,85.4,46600.0,49.3913,49.3913,49.3162,49.3162,46600.0
2006-11-09 15:35:00,85.41,85.45,85.4,85.44,28700.0,49.322,49.3451,49.3162,49.3393,28700.0
2006-11-09 15:40:00,85.44,85.44,85.18,85.18,40000.0,49.3393,49.3393,49.1892,49.1892,40000.0
2006-11-09 15:45:00,85.18,85.25,85.17,85.23,110200.0,49.1892,49.2296,49.1834,49.218,110200.0
2006-11-09 15:50:00,85.22,85.33,85.22,85.32,69900.0,49.2123,49.2758,49.2123,49.27,69900.0
2006-11-09 15:55:00,85.33,85.33,85.27,85.32,80900.0,49.2758,49.2758,49.2411,49.27,80900.0
2006-11-10 09:30:00,85.12,86.03,84.89,86.0,90700.0,49.1545,49.68,49.0217,49.6627,90700.0
2006-11-10 09:35:00,85.99,86.0,85.54,85.54,35100.0,49.6569,49.6627,49.3971,49.3971,35100.0
2006-11-10 09:40:00,85.55,85.55,85.38,85.4,103400.0,49.4028,49.4028,49.3047,49.3162,103400.0
2006-11-10 09:45:00,85.4,85.56,85.39,85.4,159000.0,49.3162,49.4086,49.3104,49.3162,159000.0
2006-11-10 09:50:00,85.4,85.51,85.38,85.43,42100.0,49.3162,49.3797,49.3047,49.3335,42100.0
2006-11-10 09:55:00,85.43,85.49,85.42,85.46,42900.0,49.3335,49.3682,49.3278,49.3509,42900.0
2006-11-10 10:00:00,85.46,85.49,85.31,85.31,53700.0,49.3509,49.3682,49.2642,49.2642,53700.0
2006-11-10 10:05:00,85.31,85.45,85.2,85.24,54900.0,49.2642,49.3451,49.2007,49.2238,54900.0
2006-11-10 10:10:00,85.23,85.4,85.23,85.4,27100.0,49.218,49.3162,49.218,49.3162,27100.0
2006-11-10 10:15:00,85.41,85.48,85.4,85.44,26600.0,49.322,49.3624,49.3162,49.3393,26600.0
2006-11-10 10:20:00,85.44,85.45,85.31,85.32,36700.0,49.3393,49.3451,49.2642,49.27,36700.0
2006-11-10 10:25:00,85.33,85.42,85.33,85.37,29900.0,49.2758,49.3278,49.2758,49.2989,29900.0
2006-11-10 10:30:00,85.36,85.5,85.36,85.5,62600.0,49.2931,49.374,49.2931,49.374,62600.0
2006-11-10 10:35:00,85.5,85.6,85.47,85.58,33200.0,49.374,49.4317,49.3566,49.4202,33200.0
2006-11-10 10:40:00,85.59,85.64,85.56,85.57,134300.0,49.4259,49.4548,49.4086,49.4144,134300.0
2006-11-10 10:45:00,85.58,85.64,85.56,85.63,12900.0,49.4202,49.4548,49.4086,49.449,12900.0
2006-11-10 10:50:00,85.63,85.79,85.63,85.79,22600.0,49.449,49.5414,49.449,49.5414,22600.0
2006-11-10 10:55:00,85.79,85.93,85.79,85.88,22100.0,49.5414,49.6223,49.5414,49.5934,22100.0
2006-11-10 11:00:00,85.88,85.9,85.87,85.89,17600.0,49.5934,49.6049,49.5876,49.5992,17600.0
2006-11-10 11:05:00,85.87,85.94,85.85,85.93,20300.0,49.5876,49.628,49.5761,49.6223,20300.0
2006-11-10 11:10:00,85.93,86.08,85.93,86.07,24800.0,49.6223,49.7089,49.6223,49.7031,24800.0
2006-11-10 11:15:00,86.06,86.08,86.01,86.06,19200.0,49.6973,49.7089,49.6685,49.6973,19200.0
2006-11-10 11:20:00,86.06,86.17,86.06,86.17,19500.0,49.6973,49.7609,49.6973,49.7609,19500.0
2006-11-10 11:25:00,86.18,86.25,86.15,86.2,35900.0,49.7666,49.8071,49.7493,49.7782,35900.0
2006-11-10 11:30:00,86.2,86.27,86.19,86.27,21100.0,49.7782,49.8186,49.7724,49.8186,21100.0
2006-11-10 11:35:00,86.25,86.27,86.22,86.25,21300.0,49.8071,49.8186,49.7897,49.8071,21300.0
2006-11-10 11:40:00,86.25,86.28,86.23,86.25,14900.0,49.8071,49.8244,49.7955,49.8071,14900.0
2006-11-10 11:45:00,86.25,86.26,86.04,86.05,36700.0,49.8071,49.8128,49.6858,49.6916,36700.0
2006-11-10 11:50:00,86.05,86.08,85.96,85.96,27400.0,49.6916,49.7089,49.6396,49.6396,27400.0
2006-11-10 11:55:00,85.97,85.98,85.9,85.92,10200.0,49.6454,49.6511,49.6049,49.6165,10200.0
2006-11-10 12:00:00,85.92,86.01,85.88,85.99,25500.0,49.6165,49.6685,49.5934,49.6569,25500.0
2006-11-10 12:05:00,85.99,86.08,85.98,86.06,14400.0,49.6569,49.7089,49.6511,49.6973,14400.0
2006-11-10 12:10:00,86.06,86.17,86.06,86.11,13900.0,49.6973,49.7609,49.6973,49.7262,13900.0
2006-11-10 12:15:00,86.11,86.11,86.03,86.05,7000.0,49.7262,49.7262,49.68,49.6916,7000.0
2006-11-10 12:20:00,86.04,86.09,86.03,86.09,10600.0,49.6858,49.7147,49.68,49.7147,10600.0
2006-11-10 12:25:00,86.09,86.18,86.09,86.14,7000.0,49.7147,49.7666,49.7147,49.7435,7000.0
2006-11-10 12:30:00,86.14,86.26,86.14,86.24,15000.0,49.7435,49.8128,49.7435,49.8013,15000.0
2006-11-10 12:35:00,86.23,86.25,86.21,86.22,13000.0,49.7955,49.8071,49.784,49.7897,13000.0
2006-11-10 12:40:00,86.21,86.24,86.2,86.21,17800.0,49.784,49.8013,49.7782,49.784,17800.0
2006-11-10 12:45:00,86.21,86.24,86.15,86.15,11100.0,49.784,49.8013,49.7493,49.7493,11100.0
2006-11-10 12:50:00,86.15,86.19,86.15,86.18,4500.0,49.7493,49.7724,49.7493,49.7666,4500.0
2006-11-10 12:55:00,86.19,86.23,86.16,86.2,13400.0,49.7724,49.7955,49.7551,49.7782,13400.0
2006-11-10 13:00:00,86.19,86.19,86.14,86.14,11200.0,49.7724,49.7724,49.7435,49.7435,11200.0
2006-11-10 13:05:00,86.14,86.15,86.07,86.07,4800.0,49.7435,49.7493,49.7031,49.7031,4800.0
2006-11-10 13:10:00,86.05,86.07,86.05,86.06,7100.0,49.6916,49.7031,49.6916,49.6973,7100.0
2006-11-10 13:15:00,86.07,86.21,86.07,86.2,24200.0,49.7031,49.784,49.7031,49.7782,24200.0
2006-11-10 13:20:00,86.18,86.21,86.18,86.19,6500.0,49.7666,49.784,49.7666,49.7724,6500.0
2006-11-10 13:25:00,86.19,86.2,86.11,86.11,12700.0,49.7724,49.7782,49.7262,49.7262,12700.0
2006-11-10 13:30:00,86.11,86.11,86.08,86.1,8600.0,49.7262,49.7262,49.7089,49.7204,8600.0
2006-11-10 13:35:00,86.1,86.1,86.03,86.04,10700.0,49.7204,49.7204,49.68,49.6858,10700.0
2006-11-10 13:40:00,86.04,86.14,86.04,86.14,7600.0,49.6858,49.7435,49.6858,49.7435,7600.0
2006-11-10 13:45:00,86.13,86.15,86.12,86.12,15900.0,49.7378,49.7493,49.732,49.732,15900.0
2006-11-10 13:50:00,86.12,86.16,86.03,86.03,18400.0,49.732,49.7551,49.68,49.68,18400.0
2006-11-10 13:55:00,86.04,86.05,86.01,86.04,12300.0,49.6858,49.6916,49.6685,49.6858,12300.0
2006-11-10 14:00:00,86.05,86.05,85.99,86.01,14100.0,49.6916,49.6916,49.6569,49.6685,14100.0
2006-11-10 14:05:00,86.01,86.04,86.0,86.02,12100.0,49.6685,49.6858,49.6627,49.6742,12100.0
2006-11-10 14:10:00,86.02,86.15,86.0,86.01,18500.0,49.6742,49.7493,49.6627,49.6685,18500.0
2006-11-10 14:15:00,86.02,86.05,86.0,86.04,11600.0,49.6742,49.6916,49.6627,49.6858,11600.0
2006-11-10 14:20:00,86.04,86.05,85.88,85.88,20800.0,49.6858,49.6916,49.5934,49.5934,20800.0
2006-11-10 14:25:00,85.89,85.89,85.79,85.84,19800.0,49.5992,49.5992,49.5414,49.5703,19800.0
2006-11-10 14:30:00,85.84,85.9,85.82,85.82,7200.0,49.5703,49.6049,49.5587,49.5587,7200.0
2006-11-10 14:35:00,85.82,85.82,85.77,85.82,8800.0,49.5587,49.5587,49.5299,49.5587,8800.0
2006-11-10 14:40:00,85.81,85.94,85.8,85.94,11800.0,49.553,49.628,49.5472,49.628,11800.0
2006-11-10 14:45:00,85.94,85.94,85.88,85.89,16300.0,49.628,49.628,49.5934,49.5992,16300.0
2006-11-10 14:50:00,85.89,85.92,85.88,85.89,9200.0,49.5992,49.6165,49.5934,49.5992,9200.0
2006-11-10 14:55:00,85.89,85.97,85.88,85.97,11700.0,49.5992,49.6454,49.5934,49.6454,11700.0
2006-11-10 15:00:00,85.97,85.99,85.9,85.92,18900.0,49.6454,49.6569,49.6049,49.6165,18900.0
2006-11-10 15:05:00,85.9,85.91,85.87,85.9,11800.0,49.6049,49.6107,49.5876,49.6049,11800.0
2006-11-10 15:10:00,85.89,85.91,85.85,85.85,31800.0,49.5992,49.6107,49.5761,49.5761,31800.0
2006-11-10 15:15:00,85.87,85.89,85.84,85.89,20000.0,49.5876,49.5992,49.5703,49.5992,20000.0
2006-11-10 15:20:00,85.89,85.94,85.87,85.92,18700.0,49.5992,49.628,49.5876,49.6165,18700.0
2006-11-10 15:25:00,85.9,85.9,85.87,85.87,16200.0,49.6049,49.6049,49.5876,49.5876,16200.0
2006-11-10 15:30:00,85.87,85.9,85.87,85.88,26900.0,49.5876,49.6049,49.5876,49.5934,26900.0
2006-11-10 15:35:00,85.9,85.9,85.87,85.87,19500.0,49.6049,49.6049,49.5876,49.5876,19500.0
2006-11-10 15:40:00,85.88,85.92,85.88,85.88,24900.0,49.5934,49.6165,49.5934,49.5934,24900.0
2006-11-10 15:45:00,85.89,85.9,85.82,85.82,25900.0,49.5992,49.6049,49.5587,49.5587,25900.0
2006-11-10 15:50:00,85.82,85.89,85.76,85.77,43800.0,49.5587,49.5992,49.5241,49.5299,43800.0
2006-11-10 15:55:00,85.77,85.78,85.73,85.75,138000.0,49.5299,49.5356,49.5068,49.5183,138000.0
2006-11-13 09:30:00,85.51,85.78,85.51,85.75,35200.0,49.3797,49.5356,49.3797,49.5183,35200.0
2006-11-13 09:35:00,85.75,85.81,85.67,85.8,55200.0,49.5183,49.553,49.4721,49.5472,55200.0
2006-11-13 09:40:00,85.8,85.87,85.78,85.79,26800.0,49.5472,49.5876,49.5356,49.5414,26800.0
2006-11-13 09:45:00,85.79,85.92,85.79,85.9,30200.0,49.5414,49.6165,49.5414,49.6049,30200.0
2006-11-13 09:50:00,85.88,86.05,85.85,86.0,23400.0,49.5934,49.6916,49.5761,49.6627,23400.0
2006-11-13 09:55:00,86.0,86.16,86.0,86.15,41400.0,49.6627,49.7551,49.6627,49.7493,41400.0
2006-11-13 10:00:00,86.1,86.23,86.1,86.23,32400.0,49.7204,49.7955,49.7204,49.7955,32400.0
2006-11-13 10:05:00,86.25,86.37,86.24,86.26,37000.0,49.8071,49.8764,49.8013,49.8128,37000.0
2006-11-13 10:10:00,86.26,86.38,86.25,86.37,23100.0,49.8128,49.8821,49.8071,49.8764,23100.0
2006-11-13 10:15:00,86.39,86.42,86.3,86.42,75700.0,49.8879,49.9052,49.8359,49.9052,75700.0
2006-11-13 10:20:00,86.4,86.53,86.4,86.53,47100.0,49.8937,49.9687,49.8937,49.9687,47100.0
2006-11-13 10:25:00,86.53,86.62,86.5,86.56,53000.0,49.9687,50.0207,49.9514,49.9861,53000.0
2006-11-13 10:30:00,86.57,86.65,86.57,86.6,42500.0,49.9918,50.038,49.9918,50.0092,42500.0
2006-11-13 10:35:00,86.59,86.6,86.47,86.47,13000.0,50.0034,50.0092,49.9341,49.9341,13000.0
2006-11-13 10:40:00,86.46,86.56,86.43,86.54,22400.0,49.9283,49.9861,49.911,49.9745,22400.0
2006-11-13 10:45:00,86.52,86.59,86.51,86.59,35800.0,49.963,50.0034,49.9572,50.0034,35800.0
2006-11-13 10:50:00,86.59,86.82,86.59,86.8,98000.0,50.0034,50.1362,50.0034,50.1247,98000.0
2006-11-13 10:55:00,86.8,87.14,86.8,87.04,87300.0,50.1247,50.321,50.1247,50.2633,87300.0
2006-11-13 11:00:00,87.03,87.13,86.9,86.94,34800.0,50.2575,50.3152,50.1824,50.2055,34800.0
2006-11-13 11:05:00,86.95,86.98,86.91,86.95,27000.0,50.2113,50.2286,50.1882,50.2113,27000.0
2006-11-13 11:10:00,86.96,87.0,86.95,86.99,34800.0,50.2171,50.2402,50.2113,50.2344,34800.0
2006-11-13 11:15:00,86.98,87.04,86.96,87.04,25000.0,50.2286,50.2633,50.2171,50.2633,25000.0
2006-11-13 11:20:00,87.04,87.07,86.95,87.0,60600.0,50.2633,50.2806,50.2113,50.2402,60600.0
2006-11-13 11:25:00,86.98,87.12,86.96,87.07,41000.0,50.2286,50.3095,50.2171,50.2806,41000.0
2006-11-13 11:30:00,87.06,87.06,87.01,87.05,13700.0,50.2748,50.2748,50.2459,50.269,13700.0
2006-11-13 11:35:00,87.04,87.04,86.94,86.95,14600.0,50.2633,50.2633,50.2055,50.2113,14600.0
2006-11-13 11:40:00,86.96,87.01,86.87,86.97,45200.0,50.2171,50.2459,50.1651,50.2228,45200.0
2006-11-13 11:45:00,86.96,86.96,86.87,86.95,20200.0,50.2171,50.2171,50.1651,50.2113,20200.0
2006-11-13 11:50:00,86.95,87.04,86.9,86.99,69900.0,50.2113,50.2633,50.1824,50.2344,69900.0
2006-11-13 11:55:00,86.99,87.12,86.99,87.1,44800.0,50.2344,50.3095,50.2344,50.2979,44800.0
2006-11-13 12:00:00,87.09,87.1,87.01,87.08,19600.0,50.2921,50.2979,50.2459,50.2864,19600.0
2006-11-13 12:05:00,87.06,87.08,86.98,87.05,81700.0,50.2748,50.2864,50.2286,50.269,81700.0
2006-11-13 12:10:00,87.07,87.15,87.05,87.08,38500.0,50.2806,50.3268,50.269,50.2864,38500.0
2006-11-13 12:15:00,87.08,87.12,87.01,87.09,29300.0,50.2864,50.3095,50.2459,50.2921,29300.0
2006-11-13 12:20:00,87.1,87.11,87.03,87.11,10900.0,50.2979,50.3037,50.2575,50.3037,10900.0
2006-11-13 12:25:00,87.12,87.18,87.1,87.12,36100.0,50.3095,50.3441,50.2979,50.3095,36100.0
2006-11-13 12:30:00,87.12,87.21,87.12,87.13,41000.0,50.3095,50.3614,50.3095,50.3152,41000.0
2006-11-13 12:35:00,87.14,87.19,87.03,87.04,37700.0,50.321,50.3499,50.2575,50.2633,37700.0
2006-11-13 12:40:00,87.03,87.12,87.0,87.05,29000.0,50.2575,50.3095,50.2402,50.269,29000.0
2006-11-13 12:45:00,87.07,87.09,86.89,86.9,37200.0,50.2806,50.2921,50.1766,50.1824,37200.0
2006-11-13 12:50:00,86.92,86.97,86.85,86.87,17300.0,50.194,50.2228,50.1535,50.1651,17300.0
2006-11-13 12:55:00,86.85,86.89,86.81,86.83,22400.0,50.1535,50.1766,50.1304,50.142,22400.0
2006-11-13 13:00:00,86.85,86.91,86.84,86.91,10500.0,50.1535,50.1882,50.1478,50.1882,10500.0
2006-11-13 13:05:00,86.9,86.97,86.89,86.97,16400.0,50.1824,50.2228,50.1766,50.2228,16400.0
2006-11-13 13:10:00,86.96,86.97,86.9,86.9,52400.0,50.2171,50.2228,50.1824,50.1824,52400.0
2006-11-13 13:15:00,86.9,86.95,86.87,86.91,17400.0,50.1824,50.2113,50.1651,50.1882,17400.0
2006-11-13 13:20:00,86.92,86.93,86.86,86.92,13400.0,50.194,50.1997,50.1593,50.194,13400.0
2006-11-13 13:25:00,86.92,86.95,86.86,86.92,21800.0,50.194,50.2113,50.1593,50.194,21800.0
2006-11-13 13:30:00,86.91,86.91,86.86,86.9,10000.0,50.1882,50.1882,50.1593,50.1824,10000.0
2006-11-13 13:35:00,86.9,86.93,86.89,86.93,7300.0,50.1824,50.1997,50.1766,50.1997,7300.0
2006-11-13 13:40:00,86.93,87.03,86.9,86.97,22000.0,50.1997,50.2575,50.1824,50.2228,22000.0
2006-11-13 13:45:00,86.97,86.98,86.92,86.95,11600.0,50.2228,50.2286,50.194,50.2113,11600.0
2006-11-13 13:50:00,86.96,87.19,86.96,87.09,43800.0,50.2171,50.3499,50.2171,50.2921,43800.0
2006-11-13 13:55:00,87.09,87.13,87.04,87.06,14100.0,50.2921,50.3152,50.2633,50.2748,14100.0
2006-11-13 14:00:00,87.06,87.11,87.05,87.06,22600.0,50.2748,50.3037,50.269,50.2748,22600.0
2006-11-13 14:05:00,87.06,87.11,87.02,87.1,45100.0,50.2748,50.3037,50.2517,50.2979,45100.0
2006-11-13 14:10:00,87.11,87.13,86.95,87.07,29200.0,50.3037,50.3152,50.2113,50.2806,29200.0
2006-11-13 14:15:00,87.07,87.11,86.99,87.1,30900.0,50.2806,50.3037,50.2344,50.2979,30900.0
2006-11-13 14:20:00,87.1,87.26,87.08,87.26,49700.0,50.2979,50.3903,50.2864,50.3903,49700.0
2006-11-13 14:25:00,87.25,87.26,87.24,87.25,34700.0,50.3845,50.3903,50.3788,50.3845,34700.0
2006-11-13 14:30:00,87.25,87.36,87.25,87.32,45500.0,50.3845,50.4481,50.3845,50.425,45500.0
2006-11-13 14:35:00,87.32,87.34,87.27,87.27,24100.0,50.425,50.4365,50.3961,50.3961,24100.0
2006-11-13 14:40:00,87.28,87.32,87.28,87.31,27000.0,50.4019,50.425,50.4019,50.4192,27000.0
2006-11-13 14:45:00,87.3,87.31,87.2,87.2,34800.0,50.4134,50.4192,50.3557,50.3557,34800.0
2006-11-13 14:50:00,87.2,87.25,87.17,87.25,17000.0,50.3557,50.3845,50.3383,50.3845,17000.0
2006-11-13 14:55:00,87.25,87.29,87.21,87.25,36000.0,50.3845,50.4076,50.3614,50.3845,36000.0
2006-11-13 15:00:00,87.23,87.25,87.18,87.19,24500.0,50.373,50.3845,50.3441,50.3499,24500.0
2006-11-13 15:05:00,87.2,87.22,87.12,87.12,22000.0,50.3557,50.3672,50.3095,50.3095,22000.0
2006-11-13 15:10:00,87.11,87.18,87.11,87.18,25900.0,50.3037,50.3441,50.3037,50.3441,25900.0
2006-11-13 15:15:00,87.15,87.19,87.09,87.15,39500.0,50.3268,50.3499,50.2921,50.3268,39500.0
2006-11-13 15:20:00,87.15,87.16,87.09,87.11,37400.0,50.3268,50.3326,50.2921,50.3037,37400.0
2006-11-13 15:25:00,87.1,87.15,87.09,87.1,26900.0,50.2979,50.3268,50.2921,50.2979,26900.0
2006-11-13 15:30:00,87.09,87.11,87.01,87.08,34800.0,50.2921,50.3037,50.2459,50.2864,34800.0
2006-11-13 15:35:00,87.06,87.08,87.03,87.07,19100.0,50.2748,50.2864,50.2575,50.2806,19100.0
2006-11-13 15:40:00,87.07,87.1,87.03,87.08,36400.0,50.2806,50.2979,50.2575,50.2864,36400.0
2006-11-13 15:45:00,87.07,87.07,86.95,86.97,48800.0,50.2806,50.2806,50.2113,50.2228,48800.0
2006-11-13 15:50:00,86.97,87.02,86.94,86.96,45600.0,50.2228,50.2517,50.2055,50.2171,45600.0
2006-11-13 15:55:00,86.96,86.97,86.88,86.88,91500.0,50.2171,50.2228,50.1709,50.1709,91500.0
2006-11-14 09:30:00,87.0,87.02,86.76,87.0,31500.0,50.2402,50.2517,50.1016,50.2402,31500.0
2006-11-14 09:35:00,87.0,87.08,86.89,86.99,76100.0,50.2402,50.2864,50.1766,50.2344,76100.0
2006-11-14 09:40:00,86.99,87.35,86.94,87.3,25900.0,50.2344,50.4423,50.2055,50.4134,25900.0
2006-11-14 09:45:00,87.3,87.31,87.18,87.29,25200.0,50.4134,50.4192,50.3441,50.4076,25200.0
2006-11-14 09:50:00,87.27,87.38,87.27,87.37,40200.0,50.3961,50.4596,50.3961,50.4538,40200.0
2006-11-14 09:55:00,87.37,87.44,87.24,87.41,52100.0,50.4538,50.4943,50.3788,50.4769,52100.0
2006-11-14 10:00:00,87.4,87.42,87.29,87.4,24700.0,50.4712,50.4827,50.4076,50.4712,24700.0
2006-11-14 10:05:00,87.4,87.5,87.39,87.4,30200.0,50.4712,50.5289,50.4654,50.4712,30200.0
2006-11-14 10:10:00,87.41,87.51,87.25,87.25,36900.0,50.4769,50.5347,50.3845,50.3845,36900.0
2006-11-14 10:15:00,87.24,87.47,87.21,87.46,32900.0,50.3788,50.5116,50.3614,50.5058,32900.0
2006-11-14 10:20:00,87.47,87.55,87.42,87.55,32200.0,50.5116,50.5578,50.4827,50.5578,32200.0
2006-11-14 10:25:00,87.54,87.55,87.32,87.33,18500.0,50.552,50.5578,50.425,50.4307,18500.0
2006-11-14 10:30:00,87.32,87.33,87.25,87.3,37400.0,50.425,50.4307,50.3845,50.4134,37400.0
2006-11-14 10:35:00,87.3,87.32,87.28,87.3,26200.0,50.4134,50.425,50.4019,50.4134,26200.0
2006-11-14 10:40:00,87.31,87.39,87.25,87.28,20200.0,50.4192,50.4654,50.3845,50.4019,20200.0
2006-11-14 10:45:00,87.27,87.31,87.23,87.3,21400.0,50.3961,50.4192,50.373,50.4134,21400.0
2006-11-14 10:50:00,87.3,87.34,87.28,87.33,28100.0,50.4134,50.4365,50.4019,50.4307,28100.0
2006-11-14 10:55:00,87.35,87.38,87.25,87.31,19900.0,50.4423,50.4596,50.3845,50.4192,19900.0
2006-11-14 11:00:00,87.31,87.36,87.2,87.28,25500.0,50.4192,50.4481,50.3557,50.4019,25500.0
2006-11-14 11:05:00,87.29,87.3,87.18,87.3,20300.0,50.4076,50.4134,50.3441,50.4134,20300.0
2006-11-14 11:10:00,87.3,87.32,87.18,87.21,14300.0,50.4134,50.425,50.3441,50.3614,14300.0
2006-11-14 11:15:00,87.21,87.31,87.2,87.27,12100.0,50.3614,50.4192,50.3557,50.3961,12100.0
2006-11-14 11:20:00,87.3,87.3,87.13,87.17,13900.0,50.4134,50.4134,50.3152,50.3383,13900.0
2006-11-14 11:25:00,87.14,87.15,87.03,87.03,16500.0,50.321,50.3268,50.2575,50.2575,16500.0
2006-11-14 11:30:00,87.05,87.19,87.05,87.1,26900.0,50.269,50.3499,50.269,50.2979,26900.0
2006-11-14 11:35:00,87.11,87.12,86.99,87.02,16700.0,50.3037,50.3095,50.2344,50.2517,16700.0
2006-11-14 11:40:00,87.03,87.21,87.03,87.15,21800.0,50.2575,50.3614,50.2575,50.3268,21800.0
2006-11-14 11:45:00,87.12,87.19,87.06,87.19,13000.0,50.3095,50.3499,50.2748,50.3499,13000.0
2006-11-14 11:50:00,87.19,87.23,87.15,87.2,15600.0,50.3499,50.373,50.3268,50.3557,15600.0
2006-11-14 11:55:00,87.21,87.29,87.19,87.23,53300.0,50.3614,50.4076,50.3499,50.373,53300.0
2006-11-14 12:00:00,87.23,87.24,87.18,87.18,6900.0,50.373,50.3788,50.3441,50.3441,6900.0
2006-11-14 12:05:00,87.19,87.2,87.14,87.14,12500.0,50.3499,50.3557,50.321,50.321,12500.0
2006-11-14 12:10:00,87.16,87.27,87.14,87.26,16300.0,50.3326,50.3961,50.321,50.3903,16300.0
2006-11-14 12:15:00,87.23,87.23,87.16,87.19,27500.0,50.373,50.373,50.3326,50.3499,27500.0
2006-11-14 12:20:00,87.19,87.2,87.17,87.19,9300.0,50.3499,50.3557,50.3383,50.3499,9300.0
2006-11-14 12:25:00,87.19,87.23,87.17,87.2,31300.0,50.3499,50.373,50.3383,50.3557,31300.0
2006-11-14 12:30:00,87.2,87.21,87.19,87.19,16000.0,50.3557,50.3614,50.3499,50.3499,16000.0
2006-11-14 12:35:00,87.2,87.2,87.12,87.14,7900.0,50.3557,50.3557,50.3095,50.321,7900.0
2006-11-14 12:40:00,87.15,87.21,87.15,87.2,13700.0,50.3268,50.3614,50.3268,50.3557,13700.0
2006-11-14 12:45:00,87.2,87.26,87.19,87.24,45400.0,50.3557,50.3903,50.3499,50.3788,45400.0
2006-11-14 12:50:00,87.25,87.27,87.2,87.21,32700.0,50.3845,50.3961,50.3557,50.3614,32700.0
2006-11-14 12:55:00,87.2,87.26,87.2,87.2,12500.0,50.3557,50.3903,50.3557,50.3557,12500.0
2006-11-14 13:00:00,87.21,87.23,87.19,87.2,9000.0,50.3614,50.373,50.3499,50.3557,9000.0
2006-11-14 13:05:00,87.2,87.22,87.18,87.2,43200.0,50.3557,50.3672,50.3441,50.3557,43200.0
2006-11-14 13:10:00,87.2,87.24,87.19,87.24,10200.0,50.3557,50.3788,50.3499,50.3788,10200.0
2006-11-14 13:15:00,87.24,87.26,87.21,87.23,12700.0,50.3788,50.3903,50.3614,50.373,12700.0
2006-11-14 13:20:00,87.23,87.26,87.19,87.23,8400.0,50.373,50.3903,50.3499,50.373,8400.0
2006-11-14 13:25:00,87.22,87.23,87.17,87.2,5500.0,50.3672,50.373,50.3383,50.3557,5500.0
2006-11-14 13:30:00,87.21,87.26,87.16,87.26,9500.0,50.3614,50.3903,50.3326,50.3903,9500.0
2006-11-14 13:35:00,87.26,87.27,87.19,87.22,29200.0,50.3903,50.3961,50.3499,50.3672,29200.0
2006-11-14 13:40:00,87.22,87.26,87.2,87.24,30500.0,50.3672,50.3903,50.3557,50.3788,30500.0
2006-11-14 13:45:00,87.24,87.34,87.22,87.33,19500.0,50.3788,50.4365,50.3672,50.4307,19500.0
2006-11-14 13:50:00,87.32,87.35,87.25,87.27,9800.0,50.425,50.4423,50.3845,50.3961,9800.0
2006-11-14 13:55:00,87.26,87.28,87.25,87.26,16700.0,50.3903,50.4019,50.3845,50.3903,16700.0
2006-11-14 14:00:00,87.25,87.3,87.25,87.28,34400.0,50.3845,50.4134,50.3845,50.4019,34400.0
2006-11-14 14:05:00,87.3,87.32,87.27,87.28,52900.0,50.4134,50.425,50.3961,50.4019,52900.0
2006-11-14 14:10:00,87.27,87.32,87.27,87.3,26700.0,50.3961,50.425,50.3961,50.4134,26700.0
2006-11-14 14:15:00,87.3,87.3,87.27,87.28,12100.0,50.4134,50.4134,50.3961,50.4019,12100.0
2006-11-14 14:20:00,87.28,87.31,87.25,87.3,26300.0,50.4019,50.4192,50.3845,50.4134,26300.0
2006-11-14 14:25:00,87.3,87.31,87.27,87.3,21800.0,50.4134,50.4192,50.3961,50.4134,21800.0
2006-11-14 14:30:00,87.3,87.3,87.25,87.27,27300.0,50.4134,50.4134,50.3845,50.3961,27300.0
2006-11-14 14:35:00,87.26,87.31,87.26,87.3,33300.0,50.3903,50.4192,50.3903,50.4134,33300.0
2006-11-14 14:40:00,87.3,87.45,87.3,87.45,64700.0,50.4134,50.5,50.4134,50.5,64700.0
2006-11-14 14:45:00,87.46,87.74,87.44,87.71,33900.0,50.5058,50.6675,50.4943,50.6502,33900.0
2006-11-14 14:50:00,87.72,87.75,87.55,87.67,21700.0,50.6559,50.6733,50.5578,50.6271,21700.0
2006-11-14 14:55:00,87.67,87.84,87.65,87.84,20600.0,50.6271,50.7252,50.6155,50.7252,20600.0
2006-11-14 15:00:00,87.84,87.94,87.81,87.9,25100.0,50.7252,50.783,50.7079,50.7599,25100.0
2006-11-14 15:05:00,87.89,87.89,87.76,87.89,17100.0,50.7541,50.7541,50.679,50.7541,17100.0
2006-11-14 15:10:00,87.89,87.93,87.87,87.87,15800.0,50.7541,50.7772,50.7426,50.7426,15800.0
2006-11-14 15:15:00,87.88,87.88,87.82,87.85,15500.0,50.7483,50.7483,50.7137,50.731,15500.0
2006-11-14 15:20:00,87.82,87.82,87.71,87.74,15200.0,50.7137,50.7137,50.6502,50.6675,15200.0
2006-11-14 15:25:00,87.74,87.74,87.66,87.66,9800.0,50.6675,50.6675,50.6213,50.6213,9800.0
2006-11-14 15:30:00,87.67,87.8,87.67,87.72,26800.0,50.6271,50.7021,50.6271,50.6559,26800.0
2006-11-14 15:35:00,87.72,87.88,87.72,87.88,44400.0,50.6559,50.7483,50.6559,50.7483,44400.0
2006-11-14 15:40:00,87.87,87.94,87.87,87.94,36800.0,50.7426,50.783,50.7426,50.783,36800.0
2006-11-14 15:45:00,87.94,87.95,87.84,87.89,23200.0,50.783,50.7888,50.7252,50.7541,23200.0
2006-11-14 15:50:00,87.88,88.02,87.88,88.01,125100.0,50.7483,50.8292,50.7483,50.8234,125100.0
2006-11-14 15:55:00,88.01,88.02,87.99,88.0,75700.0,50.8234,50.8292,50.8119,50.8176,75700.0
2006-11-15 09:30:00,88.0,88.12,87.94,88.1,36200.0,50.8176,50.8869,50.783,50.8754,36200.0
2006-11-15 09:35:00,88.1,88.19,88.02,88.15,24200.0,50.8754,50.9274,50.8292,50.9043,24200.0
2006-11-15 09:40:00,88.17,88.6,88.16,88.51,45400.0,50.9158,51.1641,50.91,51.1121,45400.0
2006-11-15 09:45:00,88.51,88.51,88.35,88.37,16900.0,51.1121,51.1121,51.0198,51.0313,16900.0
2006-11-15 09:50:00,88.38,88.38,88.22,88.37,12900.0,51.0371,51.0371,50.9447,51.0313,12900.0
2006-11-15 09:55:00,88.39,88.6,88.39,88.55,26600.0,51.0428,51.1641,51.0428,51.1352,26600.0
2006-11-15 10:00:00,88.53,88.54,88.43,88.44,18500.0,51.1237,51.1295,51.0659,51.0717,18500.0
2006-11-15 10:05:00,88.44,88.55,88.32,88.45,31400.0,51.0717,51.1352,51.0024,51.0775,31400.0
2006-11-15 10:10:00,88.45,88.49,88.31,88.49,37100.0,51.0775,51.1006,50.9967,51.1006,37100.0
2006-11-15 10:15:00,88.49,88.59,88.48,88.55,18300.0,51.1006,51.1583,51.0948,51.1352,18300.0
2006-11-15 10:20:00,88.55,88.56,88.37,88.38,16000.0,51.1352,51.141,51.0313,51.0371,16000.0
2006-11-15 10:25:00,88.38,88.48,88.37,88.48,13100.0,51.0371,51.0948,51.0313,51.0948,13100.0
2006-11-15 10:30:00,88.48,88.48,88.4,88.43,11700.0,51.0948,51.0948,51.0486,51.0659,11700.0
2006-11-15 10:35:00,88.42,88.46,88.3,88.35,85500.0,51.0602,51.0833,50.9909,51.0198,85500.0
2006-11-15 10:40:00,88.35,88.55,88.32,88.52,35200.0,51.0198,51.1352,51.0024,51.1179,35200.0
2006-11-15 10:45:00,88.51,88.55,88.49,88.51,29000.0,51.1121,51.1352,51.1006,51.1121,29000.0
2006-11-15 10:50:00,88.51,88.53,88.47,88.47,11900.0,51.1121,51.1237,51.089,51.089,11900.0
2006-11-15 10:55:00,88.48,88.53,88.4,88.4,39100.0,51.0948,51.1237,51.0486,51.0486,39100.0
2006-11-15 11:00:00,88.4,88.47,88.39,88.47,5900.0,51.0486,51.089,51.0428,51.089,5900.0
2006-11-15 11:05:00,88.46,88.52,88.46,88.5,8800.0,51.0833,51.1179,51.0833,51.1064,8800.0
2006-11-15 11:10:00,88.5,88.52,88.49,88.5,15400.0,51.1064,51.1179,51.1006,51.1064,15400.0
2006-11-15 11:15:00,88.5,88.58,88.49,88.57,11700.0,51.1064,51.1526,51.1006,51.1468,11700.0
2006-11-15 11:20:00,88.58,88.59,88.54,88.59,6100.0,51.1526,51.1583,51.1295,51.1583,6100.0
2006-11-15 11:25:00,88.57,88.57,88.52,88.55,8500.0,51.1468,51.1468,51.1179,51.1352,8500.0
2006-11-15 11:30:00,88.55,88.58,88.52,88.55,14500.0,51.1352,51.1526,51.1179,51.1352,14500.0
2006-11-15 11:35:00,88.55,88.56,88.53,88.53,7700.0,51.1352,51.141,51.1237,51.1237,7700.0
2006-11-15 11:40:00,88.53,88.53,88.46,88.48,4800.0,51.1237,51.1237,51.0833,51.0948,4800.0
2006-11-15 11:45:00,88.46,88.48,88.41,88.44,9900.0,51.0833,51.0948,51.0544,51.0717,9900.0
2006-11-15 11:50:00,88.44,88.55,88.44,88.49,7800.0,51.0717,51.1352,51.0717,51.1006,7800.0
2006-11-15 11:55:00,88.5,88.53,88.5,88.52,5600.0,51.1064,51.1237,51.1064,51.1179,5600.0
2006-11-15 12:00:00,88.52,88.52,88.42,88.43,10500.0,51.1179,51.1179,51.0602,51.0659,10500.0
2006-11-15 12:05:00,88.43,88.51,88.43,88.51,14200.0,51.0659,51.1121,51.0659,51.1121,14200.0
2006-11-15 12:10:00,88.5,88.68,88.5,88.67,43900.0,51.1064,51.2103,51.1064,51.2045,43900.0
2006-11-15 12:15:00,88.67,88.71,88.66,88.67,11500.0,51.2045,51.2276,51.1988,51.2045,11500.0
2006-11-15 12:20:00,88.67,88.67,88.55,88.66,14300.0,51.2045,51.2045,51.1352,51.1988,14300.0
2006-11-15 12:25:00,88.67,88.78,88.67,88.78,15300.0,51.2045,51.2681,51.2045,51.2681,15300.0
2006-11-15 12:30:00,88.78,88.78,88.7,88.78,10600.0,51.2681,51.2681,51.2219,51.2681,10600.0
2006-11-15 12:35:00,88.75,88.79,88.75,88.79,5100.0,51.2507,51.2738,51.2507,51.2738,5100.0
2006-11-15 12:40:00,88.76,88.78,88.73,88.76,8500.0,51.2565,51.2681,51.2392,51.2565,8500.0
2006-11-15 12:45:00,88.76,88.81,88.73,88.8,10300.0,51.2565,51.2854,51.2392,51.2796,10300.0
2006-11-15 12:50:00,88.8,88.86,88.78,88.85,9400.0,51.2796,51.3143,51.2681,51.3085,9400.0
2006-11-15 12:55:00,88.85,88.87,88.78,88.78,19500.0,51.3085,51.32,51.2681,51.2681,19500.0
2006-11-15 13:00:00,88.79,88.8,88.68,88.7,10500.0,51.2738,51.2796,51.2103,51.2219,10500.0
2006-11-15 13:05:00,88.7,88.71,88.68,88.7,11200.0,51.2219,51.2276,51.2103,51.2219,11200.0
2006-11-15 13:10:00,88.7,88.7,88.66,88.69,13600.0,51.2219,51.2219,51.1988,51.2161,13600.0
2006-11-15 13:15:00,88.69,88.69,88.61,88.66,16100.0,51.2161,51.2161,51.1699,51.1988,16100.0
2006-11-15 13:20:00,88.66,88.68,88.61,88.66,24600.0,51.1988,51.2103,51.1699,51.1988,24600.0
2006-11-15 13:25:00,88.65,88.65,88.61,88.65,10600.0,51.193,51.193,51.1699,51.193,10600.0
2006-11-15 13:30:00,88.64,88.66,88.64,88.65,20400.0,51.1872,51.1988,51.1872,51.193,20400.0
2006-11-15 13:35:00,88.65,88.75,88.63,88.74,38200.0,51.193,51.2507,51.1814,51.245,38200.0
2006-11-15 13:40:00,88.73,88.81,88.73,88.8,12900.0,51.2392,51.2854,51.2392,51.2796,12900.0
2006-11-15 13:45:00,88.8,88.82,88.78,88.81,29600.0,51.2796,51.2912,51.2681,51.2854,29600.0
2006-11-15 13:50:00,88.81,88.9,88.81,88.89,41500.0,51.2854,51.3374,51.2854,51.3316,41500.0
2006-11-15 13:55:00,88.9,88.9,88.78,88.79,27700.0,51.3374,51.3374,51.2681,51.2738,27700.0
2006-11-15 14:00:00,88.79,88.88,88.73,88.8,77300.0,51.2738,51.3258,51.2392,51.2796,77300.0
2006-11-15 14:05:00,88.8,88.89,88.7,88.87,34100.0,51.2796,51.3316,51.2219,51.32,34100.0
2006-11-15 14:10:00,88.87,88.93,88.87,88.91,22400.0,51.32,51.3547,51.32,51.3431,22400.0
2006-11-15 14:15:00,88.91,88.95,88.9,88.94,28400.0,51.3431,51.3662,51.3374,51.3605,28400.0
2006-11-15 14:20:00,88.94,88.96,88.89,88.92,25700.0,51.3605,51.372,51.3316,51.3489,25700.0
2006-11-15 14:25:00,88.91,88.91,88.74,88.76,10600.0,51.3431,51.3431,51.245,51.2565,10600.0
2006-11-15 14:30:00,88.76,88.81,88.76,88.79,28200.0,51.2565,51.2854,51.2565,51.2738,28200.0
2006-11-15 14:35:00,88.79,88.8,88.74,88.8,26700.0,51.2738,51.2796,51.245,51.2796,26700.0
2006-11-15 14:40:00,88.8,88.8,88.77,88.8,14800.0,51.2796,51.2796,51.2623,51.2796,14800.0
2006-11-15 14:45:00,88.79,88.8,88.77,88.78,9600.0,51.2738,51.2796,51.2623,51.2681,9600.0
2006-11-15 14:50:00,88.79,88.8,88.77,88.79,10200.0,51.2738,51.2796,51.2623,51.2738,10200.0
2006-11-15 14:55:00,88.8,88.94,88.79,88.92,8100.0,51.2796,51.3605,51.2738,51.3489,8100.0
2006-11-15 15:00:00,88.92,88.94,88.85,88.86,18400.0,51.3489,51.3605,51.3085,51.3143,18400.0
2006-11-15 15:05:00,88.84,88.85,88.82,88.83,22600.0,51.3027,51.3085,51.2912,51.2969,22600.0
2006-11-15 15:10:00,88.83,88.85,88.83,88.85,23000.0,51.2969,51.3085,51.2969,51.3085,23000.0
2006-11-15 15:15:00,88.85,88.86,88.84,88.84,16600.0,51.3085,51.3143,51.3027,51.3027,16600.0
2006-11-15 15:20:00,88.85,88.85,88.83,88.84,24300.0,51.3085,51.3085,51.2969,51.3027,24300.0
2006-11-15 15:25:00,88.84,88.85,88.82,88.82,17000.0,51.3027,51.3085,51.2912,51.2912,17000.0
2006-11-15 15:30:00,88.8,88.81,88.74,88.75,18800.0,51.2796,51.2854,51.245,51.2507,18800.0
2006-11-15 15:35:00,88.75,88.75,88.65,88.7,37200.0,51.2507,51.2507,51.193,51.2219,37200.0
2006-11-15 15:40:00,88.7,88.72,88.6,88.63,46200.0,51.2219,51.2334,51.1641,51.1814,46200.0
2006-11-15 15:45:00,88.63,88.65,88.57,88.62,52800.0,51.1814,51.193,51.1468,51.1757,52800.0
2006-11-15 15:50:00,88.62,88.71,88.55,88.61,50000.0,51.1757,51.2276,51.1352,51.1699,50000.0
2006-11-15 15:55:00,88.65,88.65,88.53,88.58,30200.0,51.193,51.193,51.1237,51.1526,30200.0
2006-11-16 09:30:00,88.47,88.55,88.4,88.55,32100.0,51.089,51.1352,51.0486,51.1352,32100.0
2006-11-16 09:35:00,88.57,88.89,88.57,88.82,20400.0,51.1468,51.3316,51.1468,51.2912,20400.0
2006-11-16 09:40:00,88.84,88.92,88.76,88.92,13900.0,51.3027,51.3489,51.2565,51.3489,13900.0
2006-11-16 09:45:00,88.9,88.94,88.87,88.94,10400.0,51.3374,51.3605,51.32,51.3605,10400.0
2006-11-16 09:50:00,88.94,88.94,88.7,88.89,49400.0,51.3605,51.3605,51.2219,51.3316,49400.0
2006-11-16 09:55:00,88.89,88.91,88.87,88.87,18800.0,51.3316,51.3431,51.32,51.32,18800.0
2006-11-16 10:00:00,88.87,89.1,88.86,89.03,30900.0,51.32,51.4529,51.3143,51.4124,30900.0
2006-11-16 10:05:00,89.03,89.15,88.95,88.95,19500.0,51.4124,51.4817,51.3662,51.3662,19500.0
2006-11-16 10:10:00,88.95,89.2,88.95,89.2,29700.0,51.3662,51.5106,51.3662,51.5106,29700.0
2006-11-16 10:15:00,89.2,89.21,89.08,89.08,15800.0,51.5106,51.5164,51.4413,51.4413,15800.0
2006-11-16 10:20:00,89.09,89.11,89.03,89.08,12400.0,51.4471,51.4586,51.4124,51.4413,12400.0
2006-11-16 10:25:00,89.07,89.14,89.04,89.05,18000.0,51.4355,51.476,51.4182,51.424,18000.0
2006-11-16 10:30:00,89.05,89.12,89.03,89.1,20300.0,51.424,51.4644,51.4124,51.4529,20300.0
2006-11-16 10:35:00,89.11,89.12,89.02,89.03,13800.0,51.4586,51.4644,51.4067,51.4124,13800.0
2006-11-16 10:40:00,89.03,89.03,88.97,89.0,14300.0,51.4124,51.4124,51.3778,51.3951,14300.0
2006-11-16 10:45:00,89.0,89.04,88.96,88.96,22300.0,51.3951,51.4182,51.372,51.372,22300.0
2006-11-16 10:50:00,88.95,88.95,88.8,88.88,24200.0,51.3662,51.3662,51.2796,51.3258,24200.0
2006-11-16 10:55:00,88.87,88.92,88.85,88.88,15200.0,51.32,51.3489,51.3085,51.3258,15200.0
2006-11-16 11:00:00,88.88,88.88,88.76,88.8,15400.0,51.3258,51.3258,51.2565,51.2796,15400.0
2006-11-16 11:05:00,88.8,88.89,88.8,88.83,25600.0,51.2796,51.3316,51.2796,51.2969,25600.0
2006-11-16 11:10:00,88.83,88.9,88.8,88.87,13100.0,51.2969,51.3374,51.2796,51.32,13100.0
2006-11-16 11:15:00,88.85,88.92,88.85,88.9,8500.0,51.3085,51.3489,51.3085,51.3374,8500.0
2006-11-16 11:20:00,88.91,89.08,88.91,89.08,10500.0,51.3431,51.4413,51.3431,51.4413,10500.0
2006-11-16 11:25:00,89.09,89.16,89.08,89.16,7400.0,51.4471,51.4875,51.4413,51.4875,7400.0
2006-11-16 11:30:00,89.16,89.22,89.13,89.2,13000.0,51.4875,51.5222,51.4702,51.5106,13000.0
2006-11-16 11:35:00,89.22,89.23,89.18,89.19,11000.0,51.5222,51.5279,51.4991,51.5048,11000.0
2006-11-16 11:40:00,89.21,89.38,89.19,89.37,24600.0,51.5164,51.6145,51.5048,51.6088,24600.0
2006-11-16 11:45:00,89.38,89.49,89.34,89.45,22700.0,51.6145,51.6781,51.5914,51.655,22700.0
2006-11-16 11:50:00,89.44,89.49,89.42,89.49,19900.0,51.6492,51.6781,51.6376,51.6781,19900.0
2006-11-16 11:55:00,89.5,89.54,89.44,89.5,27600.0,51.6838,51.7069,51.6492,51.6838,27600.0
2006-11-16 12:00:00,89.48,89.51,89.38,89.39,14500.0,51.6723,51.6896,51.6145,51.6203,14500.0
2006-11-16 12:05:00,89.39,89.5,89.38,89.49,20700.0,51.6203,51.6838,51.6145,51.6781,20700.0
2006-11-16 12:10:00,89.48,89.49,89.4,89.4,10100.0,51.6723,51.6781,51.6261,51.6261,10100.0
2006-11-16 12:15:00,89.4,89.43,89.38,89.41,3600.0,51.6261,51.6434,51.6145,51.6319,3600.0
2006-11-16 12:20:00,89.4,89.41,89.33,89.36,12100.0,51.6261,51.6319,51.5857,51.603,12100.0
2006-11-16 12:25:00,89.36,89.38,89.34,89.36,4500.0,51.603,51.6145,51.5914,51.603,4500.0
2006-11-16 12:30:00,89.36,89.39,89.33,89.33,6300.0,51.603,51.6203,51.5857,51.5857,6300.0
2006-11-16 12:35:00,89.35,89.35,89.31,89.32,9500.0,51.5972,51.5972,51.5741,51.5799,9500.0
2006-11-16 12:40:00,89.32,89.34,89.21,89.27,15700.0,51.5799,51.5914,51.5164,51.551,15700.0
2006-11-16 12:45:00,89.26,89.28,89.19,89.19,10500.0,51.5453,51.5568,51.5048,51.5048,10500.0
2006-11-16 12:50:00,89.18,89.22,89.1,89.19,23800.0,51.4991,51.5222,51.4529,51.5048,23800.0
2006-11-16 12:55:00,89.17,89.22,89.17,89.22,8500.0,51.4933,51.5222,51.4933,51.5222,8500.0
2006-11-16 13:00:00,89.23,89.26,89.2,89.26,10100.0,51.5279,51.5453,51.5106,51.5453,10100.0
2006-11-16 13:05:00,89.24,89.37,89.24,89.34,9400.0,51.5337,51.6088,51.5337,51.5914,9400.0
2006-11-16 13:10:00,89.34,89.35,89.31,89.35,4700.0,51.5914,51.5972,51.5741,51.5972,4700.0
2006-11-16 13:15:00,89.34,89.35,89.3,89.34,6000.0,51.5914,51.5972,51.5684,51.5914,6000.0
2006-11-16 13:20:00,89.33,89.39,89.33,89.37,6300.0,51.5857,51.6203,51.5857,51.6088,6300.0
2006-11-16 13:25:00,89.36,89.39,89.36,89.38,3000.0,51.603,51.6203,51.603,51.6145,3000.0
2006-11-16 13:30:00,89.37,89.46,89.36,89.45,15600.0,51.6088,51.6607,51.603,51.655,15600.0
2006-11-16 13:35:00,89.44,89.44,89.34,89.42,71100.0,51.6492,51.6492,51.5914,51.6376,71100.0
2006-11-16 13:40:00,89.44,89.46,89.36,89.37,5900.0,51.6492,51.6607,51.603,51.6088,5900.0
2006-11-16 13:45:00,89.37,89.4,89.32,89.32,11700.0,51.6088,51.6261,51.5799,51.5799,11700.0
2006-11-16 13:50:00,89.34,89.44,89.3,89.38,13000.0,51.5914,51.6492,51.5684,51.6145,13000.0
2006-11-16 13:55:00,89.35,89.42,89.35,89.35,12200.0,51.5972,51.6376,51.5972,51.5972,12200.0
2006-11-16 14:00:00,89.36,89.41,89.22,89.25,16500.0,51.603,51.6319,51.5222,51.5395,16500.0
2006-11-16 14:05:00,89.23,89.28,89.06,89.28,26500.0,51.5279,51.5568,51.4298,51.5568,26500.0
2006-11-16 14:10:00,89.29,89.36,89.25,89.36,13400.0,51.5626,51.603,51.5395,51.603,13400.0
2006-11-16 14:15:00,89.36,89.48,89.35,89.47,17400.0,51.603,51.6723,51.5972,51.6665,17400.0
2006-11-16 14:20:00,89.46,89.54,89.44,89.48,35600.0,51.6607,51.7069,51.6492,51.6723,35600.0
2006-11-16 14:25:00,89.51,89.54,89.43,89.47,18200.0,51.6896,51.7069,51.6434,51.6665,18200.0
2006-11-16 14:30:00,89.46,89.5,89.43,89.48,14300.0,51.6607,51.6838,51.6434,51.6723,14300.0
2006-11-16 14:35:00,89.45,89.55,89.42,89.53,10800.0,51.655,51.7127,51.6376,51.7012,10800.0
2006-11-16 14:40:00,89.53,89.55,89.41,89.45,9600.0,51.7012,51.7127,51.6319,51.655,9600.0
2006-11-16 14:45:00,89.44,89.5,89.42,89.5,12000.0,51.6492,51.6838,51.6376,51.6838,12000.0
2006-11-16 14:50:00,89.48,89.5,89.38,89.4,4800.0,51.6723,51.6838,51.6145,51.6261,4800.0
2006-11-16 14:55:00,89.4,89.49,89.36,89.49,9600.0,51.6261,51.6781,51.603,51.6781,9600.0
2006-11-16 15:00:00,89.47,89.5,89.44,89.5,12700.0,51.6665,51.6838,51.6492,51.6838,12700.0
2006-11-16 15:05:00,89.49,89.59,89.48,89.58,29200.0,51.6781,51.7358,51.6723,51.73,29200.0
2006-11-16 15:10:00,89.59,89.64,89.57,89.64,22000.0,51.7358,51.7647,51.7243,51.7647,22000.0
2006-11-16 15:15:00,89.64,89.73,89.62,89.68,29800.0,51.7647,51.8167,51.7531,51.7878,29800.0
2006-11-16 15:20:00,89.65,89.67,89.6,89.67,21700.0,51.7705,51.782,51.7416,51.782,21700.0
2006-11-16 15:25:00,89.67,89.71,89.65,89.68,27200.0,51.782,51.8051,51.7705,51.7878,27200.0
2006-11-16 15:30:00,89.66,89.66,89.52,89.53,18900.0,51.7762,51.7762,51.6954,51.7012,18900.0
2006-11-16 15:35:00,89.52,89.54,89.49,89.51,17600.0,51.6954,51.7069,51.6781,51.6896,17600.0
2006-11-16 15:40:00,89.51,89.51,89.42,89.47,14800.0,51.6896,51.6896,51.6376,51.6665,14800.0
2006-11-16 15:45:00,89.48,89.58,89.47,89.52,27100.0,51.6723,51.73,51.6665,51.6954,27100.0
2006-11-16 15:50:00,89.52,89.57,89.52,89.57,19100.0,51.6954,51.7243,51.6954,51.7243,19100.0
2006-11-16 15:55:00,89.56,89.58,89.51,89.51,25500.0,51.7185,51.73,51.6896,51.6896,25500.0
2006-11-17 09:30:00,89.28,89.43,89.2,89.39,178200.0,51.5568,51.6434,51.5106,51.6203,178200.0
2006-11-17 09:35:00,89.38,89.42,89.11,89.17,9200.0,51.6145,51.6376,51.4586,51.4933,9200.0
2006-11-17 09:40:00,89.16,89.35,89.13,89.32,14100.0,51.4875,51.5972,51.4702,51.5799,14100.0
2006-11-17 09:45:00,89.33,89.38,89.23,89.34,12000.0,51.5857,51.6145,51.5279,51.5914,12000.0
2006-11-17 09:50:00,89.34,89.5,89.33,89.46,18600.0,51.5914,51.6838,51.5857,51.6607,18600.0
2006-11-17 09:55:00,89.3,89.41,89.25,89.34,21100.0,51.5684,51.6319,51.5395,51.5914,21100.0
2006-11-17 10:00:00,89.35,89.37,89.27,89.27,5700.0,51.5972,51.6088,51.551,51.551,5700.0
2006-11-17 10:05:00,89.27,89.29,89.27,89.27,6000.0,51.551,51.5626,51.551,51.551,6000.0
2006-11-17 10:10:00,89.27,89.27,89.07,89.07,6900.0,51.551,51.551,51.4355,51.4355,6900.0
2006-11-17 10:15:00,89.05,89.06,88.99,88.99,11200.0,51.424,51.4298,51.3893,51.3893,11200.0
2006-11-17 10:20:00,89.0,89.0,88.96,88.96,5700.0,51.3951,51.3951,51.372,51.372,5700.0
2006-11-17 10:25:00,88.96,88.99,88.93,88.98,10500.0,51.372,51.3893,51.3547,51.3836,10500.0
2006-11-17 10:30:00,88.98,88.98,88.93,88.98,18600.0,51.3836,51.3836,51.3547,51.3836,18600.0
2006-11-17 10:35:00,88.98,89.04,88.95,89.04,25700.0,51.3836,51.4182,51.3662,51.4182,25700.0
2006-11-17 10:40:00,89.04,89.15,89.02,89.11,14100.0,51.4182,51.4817,51.4067,51.4586,14100.0
2006-11-17 10:45:00,89.12,89.17,89.11,89.17,12000.0,51.4644,51.4933,51.4586,51.4933,12000.0
2006-11-17 10:50:00,89.17,89.25,89.11,89.22,13800.0,51.4933,51.5395,51.4586,51.5222,13800.0
2006-11-17 10:55:00,89.23,89.4,89.23,89.27,17400.0,51.5279,51.6261,51.5279,51.551,17400.0
2006-11-17 11:00:00,89.25,89.25,89.17,89.17,4900.0,51.5395,51.5395,51.4933,51.4933,4900.0
2006-11-17 11:05:00,89.18,89.19,89.13,89.18,27000.0,51.4991,51.5048,51.4702,51.4991,27000.0
2006-11-17 11:10:00,89.18,89.38,89.18,89.35,16200.0,51.4991,51.6145,51.4991,51.5972,16200.0
2006-11-17 11:15:00,89.35,89.44,89.32,89.35,8900.0,51.5972,51.6492,51.5799,51.5972,8900.0
2006-11-17 11:20:00,89.35,89.38,89.32,89.32,6800.0,51.5972,51.6145,51.5799,51.5799,6800.0
2006-11-17 11:25:00,89.29,89.44,89.29,89.37,8500.0,51.5626,51.6492,51.5626,51.6088,8500.0
2006-11-17 11:30:00,89.37,89.37,89.27,89.3,5000.0,51.6088,51.6088,51.551,51.5684,5000.0
2006-11-17 11:35:00,89.31,89.34,89.27,89.33,10100.0,51.5741,51.5914,51.551,51.5857,10100.0
2006-11-17 11:40:00,89.34,89.34,89.25,89.25,7900.0,51.5914,51.5914,51.5395,51.5395,7900.0
2006-11-17 11:45:00,89.26,89.37,89.25,89.33,7700.0,51.5453,51.6088,51.5395,51.5857,7700.0
2006-11-17 11:50:00,89.34,89.39,89.31,89.31,4100.0,51.5914,51.6203,51.5741,51.5741,4100.0
2006-11-17 11:55:00,89.31,89.31,89.13,89.17,5300.0,51.5741,51.5741,51.4702,51.4933,5300.0
2006-11-17 12:00:00,89.15,89.2,89.15,89.19,6400.0,51.4817,51.5106,51.4817,51.5048,6400.0
2006-11-17 12:05:00,89.2,89.33,89.19,89.33,5700.0,51.5106,51.5857,51.5048,51.5857,5700.0
2006-11-17 12:10:00,89.35,89.43,89.27,89.29,7600.0,51.5972,51.6434,51.551,51.5626,7600.0
2006-11-17 12:15:00,89.29,89.32,89.27,89.31,5900.0,51.5626,51.5799,51.551,51.5741,5900.0
2006-11-17 12:20:00,89.29,89.32,89.29,89.3,6200.0,51.5626,51.5799,51.5626,51.5684,6200.0
2006-11-17 12:25:00,89.29,89.32,89.28,89.32,6300.0,51.5626,51.5799,51.5568,51.5799,6300.0
2006-11-17 12:30:00,89.31,89.5,89.31,89.48,10900.0,51.5741,51.6838,51.5741,51.6723,10900.0
2006-11-17 12:35:00,89.5,89.58,89.47,89.54,14800.0,51.6838,51.73,51.6665,51.7069,14800.0
2006-11-17 12:40:00,89.52,89.52,89.41,89.41,5900.0,51.6954,51.6954,51.6319,51.6319,5900.0
2006-11-17 12:45:00,89.41,89.42,89.35,89.36,2700.0,51.6319,51.6376,51.5972,51.603,2700.0
2006-11-17 12:50:00,89.32,89.34,89.26,89.27,3300.0,51.5799,51.5914,51.5453,51.551,3300.0
2006-11-17 12:55:00,89.26,89.39,89.26,89.38,7200.0,51.5453,51.6203,51.5453,51.6145,7200.0
2006-11-17 13:00:00,89.37,89.37,89.27,89.28,5300.0,51.6088,51.6088,51.551,51.5568,5300.0
2006-11-17 13:05:00,89.29,89.33,89.29,89.3,11100.0,51.5626,51.5857,51.5626,51.5684,11100.0
2006-11-17 13:10:00,89.3,89.37,89.3,89.33,20000.0,51.5684,51.6088,51.5684,51.5857,20000.0
2006-11-17 13:15:00,89.33,89.37,89.29,89.33,12700.0,51.5857,51.6088,51.5626,51.5857,12700.0
2006-11-17 13:20:00,89.33,89.36,89.29,89.33,8000.0,51.5857,51.603,51.5626,51.5857,8000.0
2006-11-17 13:25:00,89.32,89.32,89.23,89.23,5100.0,51.5799,51.5799,51.5279,51.5279,5100.0
2006-11-17 13:30:00,89.23,89.23,89.18,89.2,11000.0,51.5279,51.5279,51.4991,51.5106,11000.0
2006-11-17 13:35:00,89.2,89.23,89.18,89.19,9500.0,51.5106,51.5279,51.4991,51.5048,9500.0
2006-11-17 13:40:00,89.18,89.29,89.18,89.26,8200.0,51.4991,51.5626,51.4991,51.5453,8200.0
2006-11-17 13:45:00,89.26,89.26,89.15,89.21,11900.0,51.5453,51.5453,51.4817,51.5164,11900.0
2006-11-17 13:50:00,89.2,89.21,89.15,89.15,4300.0,51.5106,51.5164,51.4817,51.4817,4300.0
2006-11-17 13:55:00,89.14,89.14,89.09,89.09,3700.0,51.476,51.476,51.4471,51.4471,3700.0
2006-11-17 14:00:00,89.07,89.09,89.0,89.07,10800.0,51.4355,51.4471,51.3951,51.4355,10800.0
2006-11-17 14:05:00,89.07,89.08,88.98,89.01,6000.0,51.4355,51.4413,51.3836,51.4009,6000.0
2006-11-17 14:10:00,89.0,89.18,89.0,89.17,9000.0,51.3951,51.4991,51.3951,51.4933,9000.0
2006-11-17 14:15:00,89.15,89.25,89.15,89.21,5200.0,51.4817,51.5395,51.4817,51.5164,5200.0
2006-11-17 14:20:00,89.23,89.25,89.23,89.25,4000.0,51.5279,51.5395,51.5279,51.5395,4000.0
2006-11-17 14:25:00,89.24,89.28,89.23,89.24,3700.0,51.5337,51.5568,51.5279,51.5337,3700.0
2006-11-17 14:30:00,89.25,89.26,89.22,89.24,6400.0,51.5395,51.5453,51.5222,51.5337,6400.0
2006-11-17 14:35:00,89.24,89.26,89.22,89.22,3400.0,51.5337,51.5453,51.5222,51.5222,3400.0
2006-11-17 14:40:00,89.23,89.23,89.09,89.11,5100.0,51.5279,51.5279,51.4471,51.4586,5100.0
2006-11-17 14:45:00,89.1,89.16,89.1,89.14,8700.0,51.4529,51.4875,51.4529,51.476,8700.0
2006-11-17 14:50:00,89.14,89.17,89.11,89.17,7300.0,51.476,51.4933,51.4586,51.4933,7300.0
2006-11-17 14:55:00,89.15,89.18,89.14,89.16,4900.0,51.4817,51.4991,51.476,51.4875,4900.0
2006-11-17 15:00:00,89.16,89.2,89.15,89.19,3900.0,51.4875,51.5106,51.4817,51.5048,3900.0
2006-11-17 15:05:00,89.19,89.24,89.19,89.24,13800.0,51.5048,51.5337,51.5048,51.5337,13800.0
2006-11-17 15:10:00,89.23,89.24,89.15,89.17,12900.0,51.5279,51.5337,51.4817,51.4933,12900.0
2006-11-17 15:15:00,89.17,89.2,89.17,89.19,9900.0,51.4933,51.5106,51.4933,51.5048,9900.0
2006-11-17 15:20:00,89.19,89.24,89.19,89.22,6300.0,51.5048,51.5337,51.5048,51.5222,6300.0
2006-11-17 15:25:00,89.21,89.23,89.2,89.22,10200.0,51.5164,51.5279,51.5106,51.5222,10200.0
2006-11-17 15:30:00,89.2,89.27,89.2,89.27,14900.0,51.5106,51.551,51.5106,51.551,14900.0
2006-11-17 15:35:00,89.27,89.27,89.25,89.26,15700.0,51.551,51.551,51.5395,51.5453,15700.0
2006-11-17 15:40:00,89.25,89.3,89.23,89.25,19300.0,51.5395,51.5684,51.5279,51.5395,19300.0
2006-11-17 15:45:00,89.24,89.25,89.14,89.15,24900.0,51.5337,51.5395,51.476,51.4817,24900.0
2006-11-17 15:50:00,89.15,89.16,89.12,89.14,15500.0,51.4817,51.4875,51.4644,51.476,15500.0
2006-11-17 15:55:00,89.12,89.13,89.11,89.12,25300.0,51.4644,51.4702,51.4586,51.4644,25300.0
2006-11-20 09:30:00,89.97,89.97,89.0,89.0,37700.0,51.9553,51.9553,51.3951,51.3951,37700.0
2006-11-20 09:35:00,89.0,89.14,88.92,88.94,23200.0,51.3951,51.476,51.3489,51.3605,23200.0
2006-11-20 09:40:00,88.94,88.98,88.81,88.96,14300.0,51.3605,51.3836,51.2854,51.372,14300.0
2006-11-20 09:45:00,88.97,89.15,88.95,89.15,11200.0,51.3778,51.4817,51.3662,51.4817,11200.0
2006-11-20 09:50:00,89.14,89.39,89.05,89.31,28000.0,51.476,51.6203,51.424,51.5741,28000.0
2006-11-20 09:55:00,89.27,89.28,89.09,89.13,14900.0,51.551,51.5568,51.4471,51.4702,14900.0
2006-11-20 10:00:00,89.16,89.18,89.04,89.13,23900.0,51.4875,51.4991,51.4182,51.4702,23900.0
2006-11-20 10:05:00,89.14,89.3,89.12,89.3,13800.0,51.476,51.5684,51.4644,51.5684,13800.0
2006-11-20 10:10:00,89.3,89.3,89.04,89.04,15400.0,51.5684,51.5684,51.4182,51.4182,15400.0
2006-11-20 10:15:00,89.02,89.24,88.98,89.24,24300.0,51.4067,51.5337,51.3836,51.5337,24300.0
2006-11-20 10:20:00,89.24,89.28,89.2,89.23,15500.0,51.5337,51.5568,51.5106,51.5279,15500.0
2006-11-20 10:25:00,89.23,89.23,89.05,89.1,12900.0,51.5279,51.5279,51.424,51.4529,12900.0
2006-11-20 10:30:00,89.11,89.26,89.11,89.23,16200.0,51.4586,51.5453,51.4586,51.5279,16200.0
2006-11-20 10:35:00,89.21,89.45,89.2,89.43,20500.0,51.5164,51.655,51.5106,51.6434,20500.0
2006-11-20 10:40:00,89.43,89.43,89.17,89.17,15600.0,51.6434,51.6434,51.4933,51.4933,15600.0
2006-11-20 10:45:00,89.17,89.17,89.02,89.02,11200.0,51.4933,51.4933,51.4067,51.4067,11200.0
2006-11-20 10:50:00,89.03,89.22,89.03,89.07,18000.0,51.4124,51.5222,51.4124,51.4355,18000.0
2006-11-20 10:55:00,89.07,89.1,88.94,89.08,12100.0,51.4355,51.4529,51.3605,51.4413,12100.0
2006-11-20 11:00:00,89.09,89.19,89.09,89.1,8000.0,51.4471,51.5048,51.4471,51.4529,8000.0
2006-11-20 11:05:00,89.11,89.21,89.08,89.21,22900.0,51.4586,51.5164,51.4413,51.5164,22900.0
2006-11-20 11:10:00,89.21,89.27,89.14,89.15,15700.0,51.5164,51.551,51.476,51.4817,15700.0
2006-11-20 11:15:00,89.15,89.34,89.14,89.33,7200.0,51.4817,51.5914,51.476,51.5857,7200.0
2006-11-20 11:20:00,89.33,89.43,89.3,89.43,13400.0,51.5857,51.6434,51.5684,51.6434,13400.0
2006-11-20 11:25:00,89.43,89.45,89.36,89.41,11600.0,51.6434,51.655,51.603,51.6319,11600.0
2006-11-20 11:30:00,89.42,89.47,89.39,89.45,12000.0,51.6376,51.6665,51.6203,51.655,12000.0
2006-11-20 11:35:00,89.45,89.48,89.44,89.44,11400.0,51.655,51.6723,51.6492,51.6492,11400.0
2006-11-20 11:40:00,89.44,89.44,89.32,89.32,13700.0,51.6492,51.6492,51.5799,51.5799,13700.0
2006-11-20 11:45:00,89.32,89.36,89.29,89.36,9300.0,51.5799,51.603,51.5626,51.603,9300.0
2006-11-20 11:50:00,89.37,89.47,89.37,89.44,11000.0,51.6088,51.6665,51.6088,51.6492,11000.0
2006-11-20 11:55:00,89.44,89.48,89.41,89.46,10600.0,51.6492,51.6723,51.6319,51.6607,10600.0
2006-11-20 12:00:00,89.47,89.48,89.45,89.48,7000.0,51.6665,51.6723,51.655,51.6723,7000.0
2006-11-20 12:05:00,89.47,89.55,89.47,89.48,16100.0,51.6665,51.7127,51.6665,51.6723,16100.0
2006-11-20 12:10:00,89.49,89.54,89.46,89.54,8900.0,51.6781,51.7069,51.6607,51.7069,8900.0
2006-11-20 12:15:00,89.54,89.58,89.54,89.56,8900.0,51.7069,51.73,51.7069,51.7185,8900.0
2006-11-20 12:20:00,89.55,89.57,89.49,89.55,10300.0,51.7127,51.7243,51.6781,51.7127,10300.0
2006-11-20 12:25:00,89.55,89.56,89.51,89.55,10900.0,51.7127,51.7185,51.6896,51.7127,10900.0
2006-11-20 12:30:00,89.54,89.54,89.43,89.43,10500.0,51.7069,51.7069,51.6434,51.6434,10500.0
2006-11-20 12:35:00,89.42,89.6,89.41,89.59,8900.0,51.6376,51.7416,51.6319,51.7358,8900.0
2006-11-20 12:40:00,89.59,89.67,89.58,89.67,13300.0,51.7358,51.782,51.73,51.782,13300.0
2006-11-20 12:45:00,89.67,89.73,89.66,89.71,12400.0,51.782,51.8167,51.7762,51.8051,12400.0
2006-11-20 12:50:00,89.71,89.71,89.63,89.63,8400.0,51.8051,51.8051,51.7589,51.7589,8400.0
2006-11-20 12:55:00,89.63,89.74,89.63,89.71,11600.0,51.7589,51.8224,51.7589,51.8051,11600.0
2006-11-20 13:00:00,89.7,89.71,89.64,89.64,8600.0,51.7993,51.8051,51.7647,51.7647,8600.0
2006-11-20 13:05:00,89.64,89.65,89.59,89.65,8900.0,51.7647,51.7705,51.7358,51.7705,8900.0
2006-11-20 13:10:00,89.65,89.69,89.55,89.55,10400.0,51.7705,51.7936,51.7127,51.7127,10400.0
2006-11-20 13:15:00,89.55,89.56,89.49,89.52,8600.0,51.7127,51.7185,51.6781,51.6954,8600.0
2006-11-20 13:20:00,89.51,89.6,89.51,89.6,7800.0,51.6896,51.7416,51.6896,51.7416,7800.0
2006-11-20 13:25:00,89.6,89.6,89.52,89.55,24000.0,51.7416,51.7416,51.6954,51.7127,24000.0
2006-11-20 13:30:00,89.55,89.55,89.48,89.51,16100.0,51.7127,51.7127,51.6723,51.6896,16100.0
2006-11-20 13:35:00,89.51,89.56,89.49,89.49,11800.0,51.6896,51.7185,51.6781,51.6781,11800.0
2006-11-20 13:40:00,89.49,89.5,89.47,89.49,9200.0,51.6781,51.6838,51.6665,51.6781,9200.0
2006-11-20 13:45:00,89.5,89.53,89.48,89.53,7800.0,51.6838,51.7012,51.6723,51.7012,7800.0
2006-11-20 13:50:00,89.52,89.54,89.47,89.54,10000.0,51.6954,51.7069,51.6665,51.7069,10000.0
2006-11-20 13:55:00,89.57,89.68,89.51,89.68,27800.0,51.7243,51.7878,51.6896,51.7878,27800.0
2006-11-20 14:00:00,89.67,89.77,89.67,89.68,52300.0,51.782,51.8398,51.782,51.7878,52300.0
2006-11-20 14:05:00,89.68,89.69,89.59,89.59,9900.0,51.7878,51.7936,51.7358,51.7358,9900.0
2006-11-20 14:10:00,89.59,89.63,89.53,89.6,10100.0,51.7358,51.7589,51.7012,51.7416,10100.0
2006-11-20 14:15:00,89.6,89.6,89.55,89.56,9500.0,51.7416,51.7416,51.7127,51.7185,9500.0
2006-11-20 14:20:00,89.55,89.56,89.51,89.55,25900.0,51.7127,51.7185,51.6896,51.7127,25900.0
2006-11-20 14:25:00,89.55,89.65,89.54,89.65,30700.0,51.7127,51.7705,51.7069,51.7705,30700.0
2006-11-20 14:30:00,89.64,89.72,89.63,89.68,19800.0,51.7647,51.8109,51.7589,51.7878,19800.0
2006-11-20 14:35:00,89.68,89.73,89.6,89.73,14900.0,51.7878,51.8167,51.7416,51.8167,14900.0
2006-11-20 14:40:00,89.74,89.75,89.61,89.63,13600.0,51.8224,51.8282,51.7474,51.7589,13600.0
2006-11-20 14:45:00,89.63,89.71,89.62,89.7,12500.0,51.7589,51.8051,51.7531,51.7993,12500.0
2006-11-20 14:50:00,89.71,89.75,89.66,89.66,16000.0,51.8051,51.8282,51.7762,51.7762,16000.0
2006-11-20 14:55:00,89.68,89.71,89.67,89.71,14600.0,51.7878,51.8051,51.782,51.8051,14600.0
2006-11-20 15:00:00,89.7,89.78,89.7,89.7,16100.0,51.7993,51.8455,51.7993,51.7993,16100.0
2006-11-20 15:05:00,89.71,89.71,89.62,89.67,28000.0,51.8051,51.8051,51.7531,51.782,28000.0
2006-11-20 15:10:00,89.67,89.69,89.66,89.69,16500.0,51.782,51.7936,51.7762,51.7936,16500.0
2006-11-20 15:15:00,89.69,89.73,89.69,89.72,16000.0,51.7936,51.8167,51.7936,51.8109,16000.0
2006-11-20 15:20:00,89.72,89.72,89.53,89.55,18900.0,51.8109,51.8109,51.7012,51.7127,18900.0
2006-11-20 15:25:00,89.55,89.55,89.41,89.42,34300.0,51.7127,51.7127,51.6319,51.6376,34300.0
2006-11-20 15:30:00,89.42,89.45,89.28,89.3,76600.0,51.6376,51.655,51.5568,51.5684,76600.0
2006-11-20 15:35:00,89.29,89.3,89.14,89.18,55400.0,51.5626,51.5684,51.476,51.4991,55400.0
2006-11-20 15:40:00,89.18,89.39,89.15,89.39,35700.0,51.4991,51.6203,51.4817,51.6203,35700.0
2006-11-20 15:45:00,89.4,89.4,89.22,89.23,24100.0,51.6261,51.6261,51.5222,51.5279,24100.0
2006-11-20 15:50:00,89.24,89.27,89.23,89.26,29200.0,51.5337,51.551,51.5279,51.5453,29200.0
2006-11-20 15:55:00,89.26,89.31,89.25,89.3,45200.0,51.5453,51.5741,51.5395,51.5684,45200.0
2006-11-21 09:30:00,89.28,89.28,89.02,89.03,22900.0,51.5568,51.5568,51.4067,51.4124,22900.0
2006-11-21 09:35:00,89.01,89.2,88.98,89.18,21400.0,51.4009,51.5106,51.3836,51.4991,21400.0
2006-11-21 09:40:00,89.18,89.18,89.0,89.01,13300.0,51.4991,51.4991,51.3951,51.4009,13300.0
2006-11-21 09:45:00,89.01,89.28,88.99,89.17,21000.0,51.4009,51.5568,51.3893,51.4933,21000.0
2006-11-21 09:50:00,89.16,89.17,88.97,89.16,20300.0,51.4875,51.4933,51.3778,51.4875,20300.0
2006-11-21 09:55:00,89.17,89.38,89.1,89.26,14300.0,51.4933,51.6145,51.4529,51.5453,14300.0
2006-11-21 10:00:00,89.27,89.4,89.27,89.4,6500.0,51.551,51.6261,51.551,51.6261,6500.0
2006-11-21 10:05:00,89.41,89.5,89.34,89.46,16500.0,51.6319,51.6838,51.5914,51.6607,16500.0
2006-11-21 10:10:00,89.45,89.45,89.41,89.42,6600.0,51.655,51.655,51.6319,51.6376,6600.0
2006-11-21 10:15:00,89.42,89.53,89.42,89.52,14300.0,51.6376,51.7012,51.6376,51.6954,14300.0
2006-11-21 10:20:00,89.52,89.73,89.51,89.68,16600.0,51.6954,51.8167,51.6896,51.7878,16600.0
2006-11-21 10:25:00,89.68,89.75,89.67,89.71,12500.0,51.7878,51.8282,51.782,51.8051,12500.0
2006-11-21 10:30:00,89.71,89.74,89.68,89.68,6100.0,51.8051,51.8224,51.7878,51.7878,6100.0
2006-11-21 10:35:00,89.67,89.69,89.6,89.62,16700.0,51.782,51.7936,51.7416,51.7531,16700.0
2006-11-21 10:40:00,89.65,89.69,89.58,89.58,10500.0,51.7705,51.7936,51.73,51.73,10500.0
2006-11-21 10:45:00,89.59,89.63,89.56,89.56,8900.0,51.7358,51.7589,51.7185,51.7185,8900.0
2006-11-21 10:50:00,89.53,89.59,89.5,89.59,24200.0,51.7012,51.7358,51.6838,51.7358,24200.0
2006-11-21 10:55:00,89.59,89.75,89.59,89.72,20000.0,51.7358,51.8282,51.7358,51.8109,20000.0
2006-11-21 11:00:00,89.72,89.73,89.7,89.7,20700.0,51.8109,51.8167,51.7993,51.7993,20700.0
2006-11-21 11:05:00,89.69,89.7,89.62,89.66,6600.0,51.7936,51.7993,51.7531,51.7762,6600.0
2006-11-21 11:10:00,89.66,89.7,89.66,89.68,6900.0,51.7762,51.7993,51.7762,51.7878,6900.0
2006-11-21 11:15:00,89.66,89.66,89.57,89.61,28700.0,51.7762,51.7762,51.7243,51.7474,28700.0
2006-11-21 11:20:00,89.61,89.71,89.59,89.71,10600.0,51.7474,51.8051,51.7358,51.8051,10600.0
2006-11-21 11:25:00,89.71,89.73,89.71,89.73,4300.0,51.8051,51.8167,51.8051,51.8167,4300.0
2006-11-21 11:30:00,89.73,89.79,89.7,89.78,18200.0,51.8167,51.8513,51.7993,51.8455,18200.0
2006-11-21 11:35:00,89.78,89.85,89.73,89.73,27600.0,51.8455,51.886,51.8167,51.8167,27600.0
2006-11-21 11:40:00,89.72,89.74,89.69,89.74,7100.0,51.8109,51.8224,51.7936,51.8224,7100.0
2006-11-21 11:45:00,89.72,89.74,89.69,89.7,12500.0,51.8109,51.8224,51.7936,51.7993,12500.0
2006-11-21 11:50:00,89.7,89.78,89.69,89.74,12600.0,51.7993,51.8455,51.7936,51.8224,12600.0
2006-11-21 11:55:00,89.74,89.77,89.71,89.73,6900.0,51.8224,51.8398,51.8051,51.8167,6900.0
2006-11-21 12:00:00,89.75,89.8,89.72,89.76,11300.0,51.8282,51.8571,51.8109,51.834,11300.0
2006-11-21 12:05:00,89.76,89.84,89.75,89.84,18300.0,51.834,51.8802,51.8282,51.8802,18300.0
2006-11-21 12:10:00,89.77,89.85,89.77,89.82,15800.0,51.8398,51.886,51.8398,51.8686,15800.0
2006-11-21 12:15:00,89.83,89.83,89.79,89.8,11300.0,51.8744,51.8744,51.8513,51.8571,11300.0
2006-11-21 12:20:00,89.8,89.84,89.79,89.81,8300.0,51.8571,51.8802,51.8513,51.8629,8300.0
2006-11-21 12:25:00,89.8,89.87,89.79,89.8,17000.0,51.8571,51.8975,51.8513,51.8571,17000.0
2006-11-21 12:30:00,89.8,89.84,89.76,89.79,11000.0,51.8571,51.8802,51.834,51.8513,11000.0
2006-11-21 12:35:00,89.79,89.8,89.77,89.78,6600.0,51.8513,51.8571,51.8398,51.8455,6600.0
2006-11-21 12:40:00,89.78,89.82,89.77,89.81,10000.0,51.8455,51.8686,51.8398,51.8629,10000.0
2006-11-21 12:45:00,89.8,89.85,89.8,89.82,11600.0,51.8571,51.886,51.8571,51.8686,11600.0
2006-11-21 12:50:00,89.84,89.84,89.83,89.83,2300.0,51.8802,51.8802,51.8744,51.8744,2300.0
2006-11-21 12:55:00,89.83,89.83,89.7,89.74,26300.0,51.8744,51.8744,51.7993,51.8224,26300.0
2006-11-21 13:00:00,89.73,89.73,89.69,89.69,7500.0,51.8167,51.8167,51.7936,51.7936,7500.0
2006-11-21 13:05:00,89.69,89.69,89.57,89.58,15000.0,51.7936,51.7936,51.7243,51.73,15000.0
2006-11-21 13:10:00,89.59,89.64,89.57,89.61,20600.0,51.7358,51.7647,51.7243,51.7474,20600.0
2006-11-21 13:15:00,89.61,89.63,89.61,89.63,4500.0,51.7474,51.7589,51.7474,51.7589,4500.0
2006-11-21 13:20:00,89.61,89.71,89.6,89.64,9000.0,51.7474,51.8051,51.7416,51.7647,9000.0
2006-11-21 13:25:00,89.65,89.7,89.65,89.67,5800.0,51.7705,51.7993,51.7705,51.782,5800.0
2006-11-21 13:30:00,89.68,89.73,89.65,89.65,5000.0,51.7878,51.8167,51.7705,51.7705,5000.0
2006-11-21 13:35:00,89.65,89.7,89.65,89.7,10700.0,51.7705,51.7993,51.7705,51.7993,10700.0
2006-11-21 13:40:00,89.7,89.73,89.68,89.72,9700.0,51.7993,51.8167,51.7878,51.8109,9700.0
2006-11-21 13:45:00,89.73,89.77,89.72,89.76,8400.0,51.8167,51.8398,51.8109,51.834,8400.0
2006-11-21 13:50:00,89.77,89.78,89.7,89.75,24400.0,51.8398,51.8455,51.7993,51.8282,24400.0
2006-11-21 13:55:00,89.76,89.77,89.73,89.77,14600.0,51.834,51.8398,51.8167,51.8398,14600.0
2006-11-21 14:00:00,89.76,89.77,89.75,89.77,3000.0,51.834,51.8398,51.8282,51.8398,3000.0
2006-11-21 14:05:00,89.76,89.76,89.7,89.7,8300.0,51.834,51.834,51.7993,51.7993,8300.0
2006-11-21 14:10:00,89.7,89.79,89.68,89.74,17500.0,51.7993,51.8513,51.7878,51.8224,17500.0
2006-11-21 14:15:00,89.75,89.76,89.71,89.74,8400.0,51.8282,51.834,51.8051,51.8224,8400.0
2006-11-21 14:20:00,89.74,89.78,89.72,89.78,12100.0,51.8224,51.8455,51.8109,51.8455,12100.0
2006-11-21 14:25:00,89.78,89.81,89.77,89.81,8000.0,51.8455,51.8629,51.8398,51.8629,8000.0
2006-11-21 14:30:00,89.81,89.82,89.79,89.79,14600.0,51.8629,51.8686,51.8513,51.8513,14600.0
2006-11-21 14:35:00,89.79,89.87,89.79,89.87,12300.0,51.8513,51.8975,51.8513,51.8975,12300.0
2006-11-21 14:40:00,89.87,89.88,89.83,89.85,8000.0,51.8975,51.9033,51.8744,51.886,8000.0
2006-11-21 14:45:00,89.85,89.88,89.84,89.88,15500.0,51.886,51.9033,51.8802,51.9033,15500.0
2006-11-21 14:50:00,89.88,89.89,89.88,89.89,47700.0,51.9033,51.9091,51.9033,51.9091,47700.0
2006-11-21 14:55:00,89.88,89.89,89.87,89.88,10500.0,51.9033,51.9091,51.8975,51.9033,10500.0
2006-11-21 15:00:00,89.88,89.96,89.87,89.96,16500.0,51.9033,51.9495,51.8975,51.9495,16500.0
2006-11-21 15:05:00,89.95,89.98,89.94,89.96,18300.0,51.9437,51.961,51.9379,51.9495,18300.0
2006-11-21 15:10:00,89.97,89.97,89.92,89.95,8400.0,51.9553,51.9553,51.9264,51.9437,8400.0
2006-11-21 15:15:00,89.94,89.98,89.94,89.97,10800.0,51.9379,51.961,51.9379,51.9553,10800.0
2006-11-21 15:20:00,89.97,89.97,89.89,89.92,22800.0,51.9553,51.9553,51.9091,51.9264,22800.0
2006-11-21 15:25:00,89.92,89.96,89.9,89.96,18700.0,51.9264,51.9495,51.9148,51.9495,18700.0
2006-11-21 15:30:00,89.97,90.0,89.94,89.99,26000.0,51.9553,51.9726,51.9379,51.9668,26000.0
2006-11-21 15:35:00,89.98,89.99,89.9,89.99,31000.0,51.961,51.9668,51.9148,51.9668,31000.0
2006-11-21 15:40:00,89.99,89.99,89.94,89.94,17800.0,51.9668,51.9668,51.9379,51.9379,17800.0
2006-11-21 15:45:00,89.94,89.99,89.94,89.99,27000.0,51.9379,51.9668,51.9379,51.9668,27000.0
2006-11-21 15:50:00,89.99,89.99,89.93,89.96,28500.0,51.9668,51.9668,51.9322,51.9495,28500.0
2006-11-21 15:55:00,89.97,90.02,89.96,90.01,77200.0,51.9553,51.9841,51.9495,51.9784,77200.0
2006-11-22 09:30:00,90.05,90.05,89.65,89.82,34800.0,52.0015,52.0015,51.7705,51.8686,34800.0
2006-11-22 09:35:00,89.79,90.47,89.79,90.38,82000.0,51.8513,52.244,51.8513,52.192,82000.0
2006-11-22 09:40:00,90.36,90.38,90.18,90.28,14000.0,52.1805,52.192,52.0765,52.1343,14000.0
2006-11-22 09:45:00,90.28,90.28,90.2,90.2,12900.0,52.1343,52.1343,52.0881,52.0881,12900.0
2006-11-22 09:50:00,90.2,90.27,90.15,90.15,11600.0,52.0881,52.1285,52.0592,52.0592,11600.0
2006-11-22 09:55:00,90.23,90.23,90.01,90.17,10900.0,52.1054,52.1054,51.9784,52.0708,10900.0
2006-11-22 10:00:00,90.16,90.16,90.08,90.09,8800.0,52.065,52.065,52.0188,52.0246,8800.0
2006-11-22 10:05:00,90.09,90.09,89.78,89.86,21800.0,52.0246,52.0246,51.8455,51.8917,21800.0
2006-11-22 10:10:00,89.86,89.86,89.57,89.57,14700.0,51.8917,51.8917,51.7243,51.7243,14700.0
2006-11-22 10:15:00,89.57,89.8,89.53,89.8,10500.0,51.7243,51.8571,51.7012,51.8571,10500.0
2006-11-22 10:20:00,89.79,89.88,89.7,89.88,12200.0,51.8513,51.9033,51.7993,51.9033,12200.0
2006-11-22 10:25:00,89.88,89.93,89.68,89.68,26500.0,51.9033,51.9322,51.7878,51.7878,26500.0
2006-11-22 10:30:00,89.7,89.76,89.7,89.75,14400.0,51.7993,51.834,51.7993,51.8282,14400.0
2006-11-22 10:35:00,89.74,89.83,89.74,89.83,5100.0,51.8224,51.8744,51.8224,51.8744,5100.0
2006-11-22 10:40:00,89.84,89.95,89.83,89.87,14900.0,51.8802,51.9437,51.8744,51.8975,14900.0
2006-11-22 10:45:00,89.85,89.88,89.76,89.79,25600.0,51.886,51.9033,51.834,51.8513,25600.0
2006-11-22 10:50:00,89.82,89.87,89.77,89.82,15700.0,51.8686,51.8975,51.8398,51.8686,15700.0
2006-11-22 10:55:00,89.84,89.86,89.7,89.76,40100.0,51.8802,51.8917,51.7993,51.834,40100.0
2006-11-22 11:00:00,89.74,89.93,89.7,89.9,26400.0,51.8224,51.9322,51.7993,51.9148,26400.0
2006-11-22 11:05:00,89.9,89.9,89.82,89.85,22300.0,51.9148,51.9148,51.8686,51.886,22300.0
2006-11-22 11:10:00,89.83,89.86,89.65,89.74,15900.0,51.8744,51.8917,51.7705,51.8224,15900.0
2006-11-22 11:15:00,89.73,89.74,89.54,89.59,14100.0,51.8167,51.8224,51.7069,51.7358,14100.0
2006-11-22 11:20:00,89.59,89.74,89.57,89.65,11200.0,51.7358,51.8224,51.7243,51.7705,11200.0
2006-11-22 11:25:00,89.65,89.65,89.43,89.47,13300.0,51.7705,51.7705,51.6434,51.6665,13300.0
2006-11-22 11:30:00,89.48,89.48,89.11,89.24,55400.0,51.6723,51.6723,51.4586,51.5337,55400.0
2006-11-22 11:35:00,89.24,89.37,89.22,89.34,24900.0,51.5337,51.6088,51.5222,51.5914,24900.0
2006-11-22 11:40:00,89.33,89.38,89.33,89.36,8400.0,51.5857,51.6145,51.5857,51.603,8400.0
2006-11-22 11:45:00,89.36,89.37,89.28,89.36,9200.0,51.603,51.6088,51.5568,51.603,9200.0
2006-11-22 11:50:00,89.35,89.36,89.14,89.16,9300.0,51.5972,51.603,51.476,51.4875,9300.0
2006-11-22 11:55:00,89.16,89.18,89.1,89.16,12800.0,51.4875,51.4991,51.4529,51.4875,12800.0
2006-11-22 12:00:00,89.18,89.25,89.17,89.2,6400.0,51.4991,51.5395,51.4933,51.5106,6400.0
2006-11-22 12:05:00,89.22,89.24,89.2,89.21,7700.0,51.5222,51.5337,51.5106,51.5164,7700.0
2006-11-22 12:10:00,89.2,89.21,89.17,89.2,5900.0,51.5106,51.5164,51.4933,51.5106,5900.0
2006-11-22 12:15:00,89.21,89.27,89.2,89.26,3700.0,51.5164,51.551,51.5106,51.5453,3700.0
2006-11-22 12:20:00,89.28,89.28,89.19,89.27,9800.0,51.5568,51.5568,51.5048,51.551,9800.0
2006-11-22 12:25:00,89.27,89.31,89.22,89.28,14700.0,51.551,51.5741,51.5222,51.5568,14700.0
2006-11-22 12:30:00,89.27,89.36,89.26,89.35,4200.0,51.551,51.603,51.5453,51.5972,4200.0
2006-11-22 12:35:00,89.35,89.38,89.33,89.34,9100.0,51.5972,51.6145,51.5857,51.5914,9100.0
2006-11-22 12:40:00,89.34,89.35,89.31,89.32,5200.0,51.5914,51.5972,51.5741,51.5799,5200.0
2006-11-22 12:45:00,89.32,89.33,89.25,89.27,4000.0,51.5799,51.5857,51.5395,51.551,4000.0
2006-11-22 12:50:00,89.27,89.34,89.26,89.34,6800.0,51.551,51.5914,51.5453,51.5914,6800.0
2006-11-22 12:55:00,89.3,89.32,89.22,89.24,6900.0,51.5684,51.5799,51.5222,51.5337,6900.0
2006-11-22 13:00:00,89.24,89.34,89.23,89.34,6900.0,51.5337,51.5914,51.5279,51.5914,6900.0
2006-11-22 13:05:00,89.34,89.56,89.34,89.55,31000.0,51.5914,51.7185,51.5914,51.7127,31000.0
2006-11-22 13:10:00,89.52,89.56,89.4,89.41,15300.0,51.6954,51.7185,51.6261,51.6319,15300.0
2006-11-22 13:15:00,89.43,89.56,89.42,89.56,9400.0,51.6434,51.7185,51.6376,51.7185,9400.0
2006-11-22 13:20:00,89.53,89.63,89.53,89.62,7200.0,51.7012,51.7589,51.7012,51.7531,7200.0
2006-11-22 13:25:00,89.63,89.74,89.63,89.67,12300.0,51.7589,51.8224,51.7589,51.782,12300.0
2006-11-22 13:30:00,89.67,89.74,89.61,89.63,14400.0,51.782,51.8224,51.7474,51.7589,14400.0
2006-11-22 13:35:00,89.62,89.72,89.62,89.68,11000.0,51.7531,51.8109,51.7531,51.7878,11000.0
2006-11-22 13:40:00,89.68,89.76,89.66,89.68,10100.0,51.7878,51.834,51.7762,51.7878,10100.0
2006-11-22 13:45:00,89.69,89.77,89.68,89.77,7500.0,51.7936,51.8398,51.7878,51.8398,7500.0
2006-11-22 13:50:00,89.77,89.78,89.72,89.77,9000.0,51.8398,51.8455,51.8109,51.8398,9000.0
2006-11-22 13:55:00,89.77,89.78,89.72,89.75,10500.0,51.8398,51.8455,51.8109,51.8282,10500.0
2006-11-22 14:00:00,89.75,89.75,89.6,89.63,7700.0,51.8282,51.8282,51.7416,51.7589,7700.0
2006-11-22 14:05:00,89.63,89.66,89.61,89.65,5100.0,51.7589,51.7762,51.7474,51.7705,5100.0
2006-11-22 14:10:00,89.66,89.71,89.66,89.66,6800.0,51.7762,51.8051,51.7762,51.7762,6800.0
2006-11-22 14:15:00,89.66,89.83,89.66,89.67,13200.0,51.7762,51.8744,51.7762,51.782,13200.0
2006-11-22 14:20:00,89.68,89.76,89.66,89.76,6600.0,51.7878,51.834,51.7762,51.834,6600.0
2006-11-22 14:25:00,89.75,89.75,89.53,89.53,9600.0,51.8282,51.8282,51.7012,51.7012,9600.0
2006-11-22 14:30:00,89.53,89.54,89.37,89.41,12000.0,51.7012,51.7069,51.6088,51.6319,12000.0
2006-11-22 14:35:00,89.39,89.6,89.39,89.55,14200.0,51.6203,51.7416,51.6203,51.7127,14200.0
2006-11-22 14:40:00,89.55,89.64,89.5,89.53,28700.0,51.7127,51.7647,51.6838,51.7012,28700.0
2006-11-22 14:45:00,89.53,89.81,89.53,89.81,19400.0,51.7012,51.8629,51.7012,51.8629,19400.0
2006-11-22 14:50:00,89.81,89.85,89.74,89.77,12200.0,51.8629,51.886,51.8224,51.8398,12200.0
2006-11-22 14:55:00,89.77,89.77,89.64,89.67,13600.0,51.8398,51.8398,51.7647,51.782,13600.0
2006-11-22 15:00:00,89.67,89.67,89.52,89.52,9100.0,51.782,51.782,51.6954,51.6954,9100.0
2006-11-22 15:05:00,89.53,89.54,89.41,89.43,16500.0,51.7012,51.7069,51.6319,51.6434,16500.0
2006-11-22 15:10:00,89.43,89.43,89.35,89.37,11300.0,51.6434,51.6434,51.5972,51.6088,11300.0
2006-11-22 15:15:00,89.36,89.87,89.3,89.32,10700.0,51.603,51.8975,51.5684,51.5799,10700.0
2006-11-22 15:20:00,89.32,89.54,89.31,89.54,12400.0,51.5799,51.7069,51.5741,51.7069,12400.0
2006-11-22 15:25:00,89.53,89.57,89.44,89.45,7900.0,51.7012,51.7243,51.6492,51.655,7900.0
2006-11-22 15:30:00,89.46,89.57,89.43,89.55,8300.0,51.6607,51.7243,51.6434,51.7127,8300.0
2006-11-22 15:35:00,89.53,89.53,89.45,89.51,6900.0,51.7012,51.7012,51.655,51.6896,6900.0
2006-11-22 15:40:00,89.5,89.52,89.48,89.49,6900.0,51.6838,51.6954,51.6723,51.6781,6900.0
2006-11-22 15:45:00,89.49,89.61,89.48,89.59,10500.0,51.6781,51.7474,51.6723,51.7358,10500.0
2006-11-22 15:50:00,89.6,89.61,89.56,89.57,17700.0,51.7416,51.7474,51.7185,51.7243,17700.0
2006-11-22 15:55:00,89.56,89.58,89.54,89.56,18600.0,51.7185,51.73,51.7069,51.7185,18600.0
2006-11-24 09:30:00,89.35,89.38,89.25,89.28,15400.0,51.5972,51.6145,51.5395,51.5568,15400.0
2006-11-24 09:35:00,89.31,89.62,89.31,89.44,13000.0,51.5741,51.7531,51.5741,51.6492,13000.0
2006-11-24 09:40:00,89.47,89.47,89.25,89.28,9400.0,51.6665,51.6665,51.5395,51.5568,9400.0
2006-11-24 09:45:00,89.25,89.26,89.19,89.2,7700.0,51.5395,51.5453,51.5048,51.5106,7700.0
2006-11-24 09:50:00,89.2,89.3,89.2,89.23,3500.0,51.5106,51.5684,51.5106,51.5279,3500.0
2006-11-24 09:55:00,89.26,89.35,89.25,89.27,6100.0,51.5453,51.5972,51.5395,51.551,6100.0
2006-11-24 10:00:00,89.28,89.28,89.19,89.19,5400.0,51.5568,51.5568,51.5048,51.5048,5400.0
2006-11-24 10:05:00,89.2,89.27,89.15,89.27,10300.0,51.5106,51.551,51.4817,51.551,10300.0
2006-11-24 10:10:00,89.27,89.34,89.27,89.32,4500.0,51.551,51.5914,51.551,51.5799,4500.0
2006-11-24 10:15:00,89.33,89.33,89.29,89.33,4700.0,51.5857,51.5857,51.5626,51.5857,4700.0
2006-11-24 10:20:00,89.37,89.41,89.36,89.39,4400.0,51.6088,51.6319,51.603,51.6203,4400.0
2006-11-24 10:25:00,89.39,89.48,89.39,89.48,7000.0,51.6203,51.6723,51.6203,51.6723,7000.0
2006-11-24 10:30:00,89.48,89.48,89.38,89.38,3200.0,51.6723,51.6723,51.6145,51.6145,3200.0
2006-11-24 10:35:00,89.39,89.39,89.34,89.35,11200.0,51.6203,51.6203,51.5914,51.5972,11200.0
2006-11-24 10:40:00,89.35,89.35,89.31,89.33,3600.0,51.5972,51.5972,51.5741,51.5857,3600.0
2006-11-24 10:45:00,89.34,89.36,89.3,89.36,6100.0,51.5914,51.603,51.5684,51.603,6100.0
2006-11-24 10:50:00,89.33,89.43,89.33,89.4,6900.0,51.5857,51.6434,51.5857,51.6261,6900.0
2006-11-24 10:55:00,89.38,89.4,89.37,89.37,5400.0,51.6145,51.6261,51.6088,51.6088,5400.0
2006-11-24 11:00:00,89.35,89.35,89.27,89.31,5200.0,51.5972,51.5972,51.551,51.5741,5200.0
2006-11-24 11:05:00,89.32,89.41,89.32,89.4,4200.0,51.5799,51.6319,51.5799,51.6261,4200.0
2006-11-24 11:10:00,89.41,89.61,89.39,89.61,5200.0,51.6319,51.7474,51.6203,51.7474,5200.0
2006-11-24 11:15:00,89.6,89.65,89.59,89.65,3700.0,51.7416,51.7705,51.7358,51.7705,3700.0
2006-11-24 11:20:00,89.62,89.68,89.56,89.63,13600.0,51.7531,51.7878,51.7185,51.7589,13600.0
2006-11-24 11:25:00,89.63,89.65,89.58,89.6,3100.0,51.7589,51.7705,51.73,51.7416,3100.0
2006-11-24 11:30:00,89.56,89.58,89.53,89.54,4400.0,51.7185,51.73,51.7012,51.7069,4400.0
2006-11-24 11:35:00,89.56,89.56,89.42,89.47,8000.0,51.7185,51.7185,51.6376,51.6665,8000.0
2006-11-24 11:40:00,89.5,89.51,89.43,89.43,5600.0,51.6838,51.6896,51.6434,51.6434,5600.0
2006-11-24 11:45:00,89.4,89.42,89.36,89.39,4600.0,51.6261,51.6376,51.603,51.6203,4600.0
2006-11-24 11:50:00,89.38,89.41,89.17,89.18,10500.0,51.6145,51.6319,51.4933,51.4991,10500.0
2006-11-24 11:55:00,89.21,89.29,89.17,89.29,10100.0,51.5164,51.5626,51.4933,51.5626,10100.0
2006-11-24 12:00:00,89.29,89.31,89.26,89.31,6200.0,51.5626,51.5741,51.5453,51.5741,6200.0
2006-11-24 12:05:00,89.31,89.31,89.27,89.3,3200.0,51.5741,51.5741,51.551,51.5684,3200.0
2006-11-24 12:10:00,89.3,89.42,89.28,89.42,5700.0,51.5684,51.6376,51.5568,51.6376,5700.0
2006-11-24 12:15:00,89.41,89.45,89.4,89.41,7300.0,51.6319,51.655,51.6261,51.6319,7300.0
2006-11-24 12:20:00,89.4,89.45,89.35,89.45,8500.0,51.6261,51.655,51.5972,51.655,8500.0
2006-11-24 12:25:00,89.45,89.57,89.45,89.56,10600.0,51.655,51.7243,51.655,51.7185,10600.0
2006-11-24 12:30:00,89.55,89.57,89.49,89.5,11900.0,51.7127,51.7243,51.6781,51.6838,11900.0
2006-11-24 12:35:00,89.5,89.5,89.43,89.46,9400.0,51.6838,51.6838,51.6434,51.6607,9400.0
2006-11-24 12:40:00,89.45,89.51,89.45,89.51,14600.0,51.655,51.6896,51.655,51.6896,14600.0
2006-11-24 12:45:00,89.49,89.51,89.46,89.5,6900.0,51.6781,51.6896,51.6607,51.6838,6900.0
2006-11-24 12:50:00,89.51,89.56,89.49,89.54,6200.0,51.6896,51.7185,51.6781,51.7069,6200.0
2006-11-24 12:55:00,89.54,89.55,89.4,89.4,8600.0,51.7069,51.7127,51.6261,51.6261,8600.0
2006-11-24 13:00:00,89.4,89.4,89.33,89.33,15500.0,51.6261,51.6261,51.5857,51.5857,15500.0
2006-11-24 13:05:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:10:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:15:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:20:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:25:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:30:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:35:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:40:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:45:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:50:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 13:55:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:00:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:05:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:10:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:15:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:20:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:25:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:30:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:35:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:40:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:45:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:50:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 14:55:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:00:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:05:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:10:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:15:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:20:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:25:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:30:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:35:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:40:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:45:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:50:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-24 15:55:00,89.33,89.33,89.33,89.33,0.0,51.5857,51.5857,51.5857,51.5857,0.0
2006-11-27 09:30:00,88.95,88.95,88.61,88.61,45600.0,51.3662,51.3662,51.1699,51.1699,45600.0
2006-11-27 09:35:00,88.62,89.09,88.61,89.06,22400.0,51.1757,51.4471,51.1699,51.4298,22400.0
2006-11-27 09:40:00,89.03,89.05,88.52,88.74,15300.0,51.4124,51.424,51.1179,51.245,15300.0
2006-11-27 09:45:00,88.74,88.84,88.71,88.72,7900.0,51.245,51.3027,51.2276,51.2334,7900.0
2006-11-27 09:50:00,88.72,88.73,88.55,88.59,13100.0,51.2334,51.2392,51.1352,51.1583,13100.0
2006-11-27 09:55:00,88.64,88.74,88.58,88.59,10500.0,51.1872,51.245,51.1526,51.1583,10500.0
2006-11-27 10:00:00,88.57,88.59,88.3,88.31,34900.0,51.1468,51.1583,50.9909,50.9967,34900.0
2006-11-27 10:05:00,88.27,88.36,88.15,88.34,46300.0,50.9736,51.0255,50.9043,51.014,46300.0
2006-11-27 10:10:00,88.34,88.51,88.3,88.3,27200.0,51.014,51.1121,50.9909,50.9909,27200.0
2006-11-27 10:15:00,88.29,88.33,88.22,88.31,23100.0,50.9851,51.0082,50.9447,50.9967,23100.0
2006-11-27 10:20:00,88.29,88.3,88.1,88.12,16200.0,50.9851,50.9909,50.8754,50.8869,16200.0
2006-11-27 10:25:00,88.12,88.28,88.11,88.28,8900.0,50.8869,50.9793,50.8812,50.9793,8900.0
2006-11-27 10:30:00,88.28,88.36,88.27,88.36,7100.0,50.9793,51.0255,50.9736,51.0255,7100.0
2006-11-27 10:35:00,88.35,88.37,88.24,88.27,8500.0,51.0198,51.0313,50.9562,50.9736,8500.0
2006-11-27 10:40:00,88.24,88.29,88.24,88.27,11100.0,50.9562,50.9851,50.9562,50.9736,11100.0
2006-11-27 10:45:00,88.33,88.4,88.31,88.32,11900.0,51.0082,51.0486,50.9967,51.0024,11900.0
2006-11-27 10:50:00,88.33,88.41,88.33,88.38,8300.0,51.0082,51.0544,51.0082,51.0371,8300.0
2006-11-27 10:55:00,88.38,88.38,88.24,88.28,12700.0,51.0371,51.0371,50.9562,50.9793,12700.0
2006-11-27 11:00:00,88.26,88.33,88.2,88.2,9800.0,50.9678,51.0082,50.9331,50.9331,9800.0
2006-11-27 11:05:00,88.19,88.28,88.12,88.25,12800.0,50.9274,50.9793,50.8869,50.962,12800.0
2006-11-27 11:10:00,88.24,88.24,88.01,88.01,12700.0,50.9562,50.9562,50.8234,50.8234,12700.0
2006-11-27 11:15:00,88.0,88.01,87.88,87.88,17000.0,50.8176,50.8234,50.7483,50.7483,17000.0
2006-11-27 11:20:00,87.9,88.0,87.88,87.88,15100.0,50.7599,50.8176,50.7483,50.7483,15100.0
2006-11-27 11:25:00,87.89,87.89,87.69,87.7,20700.0,50.7541,50.7541,50.6386,50.6444,20700.0
2006-11-27 11:30:00,87.66,87.81,87.64,87.81,19800.0,50.6213,50.7079,50.6097,50.7079,19800.0
2006-11-27 11:35:00,87.8,88.26,87.8,88.23,39800.0,50.7021,50.9678,50.7021,50.9505,39800.0
2006-11-27 11:40:00,88.23,88.23,87.97,87.98,32500.0,50.9505,50.9505,50.8003,50.8061,32500.0
2006-11-27 11:45:00,87.98,87.98,87.86,87.97,24600.0,50.8061,50.8061,50.7368,50.8003,24600.0
2006-11-27 11:50:00,87.96,88.01,87.95,88.01,9100.0,50.7945,50.8234,50.7888,50.8234,9100.0
2006-11-27 11:55:00,88.01,88.04,87.91,87.91,10600.0,50.8234,50.8407,50.7657,50.7657,10600.0
2006-11-27 12:00:00,87.87,87.87,87.78,87.8,13200.0,50.7426,50.7426,50.6906,50.7021,13200.0
2006-11-27 12:05:00,87.82,88.06,87.82,88.06,8900.0,50.7137,50.8523,50.7137,50.8523,8900.0
2006-11-27 12:10:00,88.07,88.19,88.06,88.16,8500.0,50.8581,50.9274,50.8523,50.91,8500.0
2006-11-27 12:15:00,88.16,88.3,88.16,88.3,10300.0,50.91,50.9909,50.91,50.9909,10300.0
2006-11-27 12:20:00,88.31,88.35,88.22,88.25,30200.0,50.9967,51.0198,50.9447,50.962,30200.0
2006-11-27 12:25:00,88.25,88.27,88.17,88.18,13100.0,50.962,50.9736,50.9158,50.9216,13100.0
2006-11-27 12:30:00,88.18,88.19,87.85,87.85,13100.0,50.9216,50.9274,50.731,50.731,13100.0
2006-11-27 12:35:00,87.85,87.92,87.79,87.79,17600.0,50.731,50.7714,50.6964,50.6964,17600.0
2006-11-27 12:40:00,87.78,87.85,87.75,87.79,14300.0,50.6906,50.731,50.6733,50.6964,14300.0
2006-11-27 12:45:00,87.8,87.93,87.79,87.89,18000.0,50.7021,50.7772,50.6964,50.7541,18000.0
2006-11-27 12:50:00,87.89,87.97,87.89,87.92,11300.0,50.7541,50.8003,50.7541,50.7714,11300.0
2006-11-27 12:55:00,87.93,87.94,87.85,87.86,9900.0,50.7772,50.783,50.731,50.7368,9900.0
2006-11-27 13:00:00,87.85,87.92,87.81,87.92,9100.0,50.731,50.7714,50.7079,50.7714,9100.0
2006-11-27 13:05:00,87.93,88.08,87.92,88.08,12000.0,50.7772,50.8638,50.7714,50.8638,12000.0
2006-11-27 13:10:00,88.07,88.12,88.07,88.11,3100.0,50.8581,50.8869,50.8581,50.8812,3100.0
2006-11-27 13:15:00,88.11,88.11,87.96,87.99,8700.0,50.8812,50.8812,50.7945,50.8119,8700.0
2006-11-27 13:20:00,88.0,88.06,87.93,88.04,6500.0,50.8176,50.8523,50.7772,50.8407,6500.0
2006-11-27 13:25:00,88.06,88.22,88.06,88.22,7200.0,50.8523,50.9447,50.8523,50.9447,7200.0
2006-11-27 13:30:00,88.22,88.29,88.22,88.28,17300.0,50.9447,50.9851,50.9447,50.9793,17300.0
2006-11-27 13:35:00,88.29,88.32,88.27,88.28,8700.0,50.9851,51.0024,50.9736,50.9793,8700.0
2006-11-27 13:40:00,88.27,88.36,88.22,88.36,9500.0,50.9736,51.0255,50.9447,51.0255,9500.0
2006-11-27 13:45:00,88.37,88.4,88.29,88.3,12000.0,51.0313,51.0486,50.9851,50.9909,12000.0
2006-11-27 13:50:00,88.31,88.31,88.25,88.27,6000.0,50.9967,50.9967,50.962,50.9736,6000.0
2006-11-27 13:55:00,88.26,88.27,88.05,88.06,13400.0,50.9678,50.9736,50.8465,50.8523,13400.0
2006-11-27 14:00:00,88.09,88.21,88.09,88.13,8400.0,50.8696,50.9389,50.8696,50.8927,8400.0
2006-11-27 14:05:00,88.12,88.12,87.92,87.93,16200.0,50.8869,50.8869,50.7714,50.7772,16200.0
2006-11-27 14:10:00,87.92,88.05,87.91,88.05,10900.0,50.7714,50.8465,50.7657,50.8465,10900.0
2006-11-27 14:15:00,88.05,88.15,88.05,88.11,10800.0,50.8465,50.9043,50.8465,50.8812,10800.0
2006-11-27 14:20:00,88.12,88.12,87.9,87.95,7900.0,50.8869,50.8869,50.7599,50.7888,7900.0
2006-11-27 14:25:00,87.96,88.01,87.94,88.01,7500.0,50.7945,50.8234,50.783,50.8234,7500.0
2006-11-27 14:30:00,88.01,88.15,88.0,88.01,16100.0,50.8234,50.9043,50.8176,50.8234,16100.0
2006-11-27 14:35:00,88.02,88.08,88.01,88.08,9300.0,50.8292,50.8638,50.8234,50.8638,9300.0
2006-11-27 14:40:00,88.05,88.08,88.05,88.06,7400.0,50.8465,50.8638,50.8465,50.8523,7400.0
2006-11-27 14:45:00,88.05,88.06,87.99,88.06,13400.0,50.8465,50.8523,50.8119,50.8523,13400.0
2006-11-27 14:50:00,88.05,88.08,88.0,88.0,9200.0,50.8465,50.8638,50.8176,50.8176,9200.0
2006-11-27 14:55:00,88.0,88.05,87.91,87.92,15600.0,50.8176,50.8465,50.7657,50.7714,15600.0
2006-11-27 15:00:00,87.92,88.03,87.91,87.97,17900.0,50.7714,50.835,50.7657,50.8003,17900.0
2006-11-27 15:05:00,87.96,87.98,87.88,87.9,6800.0,50.7945,50.8061,50.7483,50.7599,6800.0
2006-11-27 15:10:00,87.9,87.99,87.87,87.99,9100.0,50.7599,50.8119,50.7426,50.8119,9100.0
2006-11-27 15:15:00,87.99,88.05,87.96,87.96,7500.0,50.8119,50.8465,50.7945,50.7945,7500.0
2006-11-27 15:20:00,87.95,87.98,87.88,87.98,12200.0,50.7888,50.8061,50.7483,50.8061,12200.0
2006-11-27 15:25:00,87.99,88.05,87.96,88.0,11700.0,50.8119,50.8465,50.7945,50.8176,11700.0
2006-11-27 15:30:00,88.01,88.1,88.0,88.09,15900.0,50.8234,50.8754,50.8176,50.8696,15900.0
2006-11-27 15:35:00,88.09,88.11,88.08,88.09,19800.0,50.8696,50.8812,50.8638,50.8696,19800.0
2006-11-27 15:40:00,88.1,88.1,88.04,88.09,24000.0,50.8754,50.8754,50.8407,50.8696,24000.0
2006-11-27 15:45:00,88.08,88.08,88.03,88.04,20700.0,50.8638,50.8638,50.835,50.8407,20700.0
2006-11-27 15:50:00,88.04,88.05,87.94,87.95,44000.0,50.8407,50.8465,50.783,50.7888,44000.0
2006-11-27 15:55:00,87.94,88.0,87.83,87.98,82300.0,50.783,50.8176,50.7195,50.8061,82300.0
2006-11-28 09:30:00,87.9,87.99,87.8,87.96,25700.0,50.7599,50.8119,50.7021,50.7945,25700.0
2006-11-28 09:35:00,87.97,88.25,87.97,88.24,22300.0,50.8003,50.962,50.8003,50.9562,22300.0
2006-11-28 09:40:00,88.24,88.34,88.24,88.31,16500.0,50.9562,51.014,50.9562,50.9967,16500.0
2006-11-28 09:45:00,88.31,88.31,88.18,88.18,16700.0,50.9967,50.9967,50.9216,50.9216,16700.0
2006-11-28 09:50:00,88.19,88.23,88.09,88.1,13400.0,50.9274,50.9505,50.8696,50.8754,13400.0
2006-11-28 09:55:00,88.1,88.21,88.07,88.21,11800.0,50.8754,50.9389,50.8581,50.9389,11800.0
2006-11-28 10:00:00,88.2,88.58,88.14,88.47,18500.0,50.9331,51.1526,50.8985,51.089,18500.0
2006-11-28 10:05:00,88.47,88.48,88.2,88.24,24400.0,51.089,51.0948,50.9331,50.9562,24400.0
2006-11-28 10:10:00,88.24,88.29,88.11,88.16,23400.0,50.9562,50.9851,50.8812,50.91,23400.0
2006-11-28 10:15:00,88.16,88.32,88.13,88.28,22400.0,50.91,51.0024,50.8927,50.9793,22400.0
2006-11-28 10:20:00,88.28,88.61,88.27,88.6,13400.0,50.9793,51.1699,50.9736,51.1641,13400.0
2006-11-28 10:25:00,88.6,88.74,88.54,88.73,20500.0,51.1641,51.245,51.1295,51.2392,20500.0
2006-11-28 10:30:00,88.72,88.78,88.59,88.78,17700.0,51.2334,51.2681,51.1583,51.2681,17700.0
2006-11-28 10:35:00,88.76,88.81,88.75,88.77,22400.0,51.2565,51.2854,51.2507,51.2623,22400.0
2006-11-28 10:40:00,88.76,88.76,88.72,88.73,12300.0,51.2565,51.2565,51.2334,51.2392,12300.0
2006-11-28 10:45:00,88.73,88.79,88.71,88.77,21400.0,51.2392,51.2738,51.2276,51.2623,21400.0
2006-11-28 10:50:00,88.76,88.78,88.71,88.72,19600.0,51.2565,51.2681,51.2276,51.2334,19600.0
2006-11-28 10:55:00,88.71,88.71,88.67,88.71,11500.0,51.2276,51.2276,51.2045,51.2276,11500.0
2006-11-28 11:00:00,88.72,88.92,88.72,88.91,11600.0,51.2334,51.3489,51.2334,51.3431,11600.0
2006-11-28 11:05:00,88.91,88.95,88.83,88.95,15600.0,51.3431,51.3662,51.2969,51.3662,15600.0
2006-11-28 11:10:00,88.95,88.96,88.82,88.83,18300.0,51.3662,51.372,51.2912,51.2969,18300.0
2006-11-28 11:15:00,88.82,88.85,88.72,88.85,17300.0,51.2912,51.3085,51.2334,51.3085,17300.0
2006-11-28 11:20:00,88.86,88.86,88.78,88.78,13800.0,51.3143,51.3143,51.2681,51.2681,13800.0
2006-11-28 11:25:00,88.79,88.8,88.73,88.73,9800.0,51.2738,51.2796,51.2392,51.2392,9800.0
2006-11-28 11:30:00,88.74,88.81,88.73,88.79,10100.0,51.245,51.2854,51.2392,51.2738,10100.0
2006-11-28 11:35:00,88.78,88.82,88.78,88.82,14200.0,51.2681,51.2912,51.2681,51.2912,14200.0
2006-11-28 11:40:00,88.82,88.82,88.79,88.82,14200.0,51.2912,51.2912,51.2738,51.2912,14200.0
2006-11-28 11:45:00,88.82,88.85,88.8,88.83,9100.0,51.2912,51.3085,51.2796,51.2969,9100.0
2006-11-28 11:50:00,88.83,88.86,88.83,88.85,15600.0,51.2969,51.3143,51.2969,51.3085,15600.0
2006-11-28 11:55:00,88.85,88.86,88.77,88.77,23400.0,51.3085,51.3143,51.2623,51.2623,23400.0
2006-11-28 12:00:00,88.77,88.84,88.74,88.84,11100.0,51.2623,51.3027,51.245,51.3027,11100.0
2006-11-28 12:05:00,88.84,88.91,88.84,88.88,21700.0,51.3027,51.3431,51.3027,51.3258,21700.0
2006-11-28 12:10:00,88.87,88.88,88.82,88.82,8100.0,51.32,51.3258,51.2912,51.2912,8100.0
2006-11-28 12:15:00,88.81,88.82,88.78,88.81,12100.0,51.2854,51.2912,51.2681,51.2854,12100.0
2006-11-28 12:20:00,88.79,88.85,88.75,88.84,14100.0,51.2738,51.3085,51.2507,51.3027,14100.0
2006-11-28 12:25:00,88.83,88.85,88.82,88.82,21700.0,51.2969,51.3085,51.2912,51.2912,21700.0
2006-11-28 12:30:00,88.82,88.84,88.77,88.77,24400.0,51.2912,51.3027,51.2623,51.2623,24400.0
2006-11-28 12:35:00,88.76,88.76,88.67,88.73,15500.0,51.2565,51.2565,51.2045,51.2392,15500.0
2006-11-28 12:40:00,88.74,88.8,88.73,88.73,9700.0,51.245,51.2796,51.2392,51.2392,9700.0
2006-11-28 12:45:00,88.73,88.77,88.7,88.77,8700.0,51.2392,51.2623,51.2219,51.2623,8700.0
2006-11-28 12:50:00,88.76,88.84,88.76,88.8,13200.0,51.2565,51.3027,51.2565,51.2796,13200.0
2006-11-28 12:55:00,88.8,88.84,88.75,88.81,13900.0,51.2796,51.3027,51.2507,51.2854,13900.0
2006-11-28 13:00:00,88.8,88.85,88.79,88.85,14100.0,51.2796,51.3085,51.2738,51.3085,14100.0
2006-11-28 13:05:00,88.85,88.98,88.85,88.93,32900.0,51.3085,51.3836,51.3085,51.3547,32900.0
2006-11-28 13:10:00,88.95,88.95,88.89,88.89,15900.0,51.3662,51.3662,51.3316,51.3316,15900.0
2006-11-28 13:15:00,88.92,88.92,88.75,88.75,18600.0,51.3489,51.3489,51.2507,51.2507,18600.0
2006-11-28 13:20:00,88.76,88.82,88.75,88.78,17600.0,51.2565,51.2912,51.2507,51.2681,17600.0
2006-11-28 13:25:00,88.77,88.78,88.67,88.67,13700.0,51.2623,51.2681,51.2045,51.2045,13700.0
2006-11-28 13:30:00,88.68,88.8,88.67,88.77,22300.0,51.2103,51.2796,51.2045,51.2623,22300.0
2006-11-28 13:35:00,88.8,88.85,88.78,88.85,15500.0,51.2796,51.3085,51.2681,51.3085,15500.0
2006-11-28 13:40:00,88.84,88.99,88.83,88.98,21700.0,51.3027,51.3893,51.2969,51.3836,21700.0
2006-11-28 13:45:00,88.99,89.0,88.92,88.96,28100.0,51.3893,51.3951,51.3489,51.372,28100.0
2006-11-28 13:50:00,88.95,88.99,88.93,88.97,25400.0,51.3662,51.3893,51.3547,51.3778,25400.0
2006-11-28 13:55:00,88.98,89.0,88.93,88.97,11600.0,51.3836,51.3951,51.3547,51.3778,11600.0
2006-11-28 14:00:00,88.99,88.99,88.94,88.94,15500.0,51.3893,51.3893,51.3605,51.3605,15500.0
2006-11-28 14:05:00,88.96,88.99,88.95,88.97,12800.0,51.372,51.3893,51.3662,51.3778,12800.0
2006-11-28 14:10:00,88.98,89.04,88.97,89.04,28300.0,51.3836,51.4182,51.3778,51.4182,28300.0
2006-11-28 14:15:00,89.04,89.15,89.0,89.06,37300.0,51.4182,51.4817,51.3951,51.4298,37300.0
2006-11-28 14:20:00,89.06,89.14,89.02,89.13,16200.0,51.4298,51.476,51.4067,51.4702,16200.0
2006-11-28 14:25:00,89.12,89.15,89.1,89.14,17800.0,51.4644,51.4817,51.4529,51.476,17800.0
2006-11-28 14:30:00,89.14,89.18,89.1,89.13,25400.0,51.476,51.4991,51.4529,51.4702,25400.0
2006-11-28 14:35:00,89.13,89.16,89.12,89.16,24900.0,51.4702,51.4875,51.4644,51.4875,24900.0
2006-11-28 14:40:00,89.16,89.17,89.12,89.17,22000.0,51.4875,51.4933,51.4644,51.4933,22000.0
2006-11-28 14:45:00,89.16,89.21,89.12,89.13,21300.0,51.4875,51.5164,51.4644,51.4702,21300.0
2006-11-28 14:50:00,89.13,89.21,89.09,89.14,22100.0,51.4702,51.5164,51.4471,51.476,22100.0
2006-11-28 14:55:00,89.13,89.17,89.1,89.13,19800.0,51.4702,51.4933,51.4529,51.4702,19800.0
2006-11-28 15:00:00,89.13,89.25,89.13,89.18,18200.0,51.4702,51.5395,51.4702,51.4991,18200.0
2006-11-28 15:05:00,89.19,89.23,89.18,89.21,15800.0,51.5048,51.5279,51.4991,51.5164,15800.0
2006-11-28 15:10:00,89.22,89.49,89.2,89.41,28500.0,51.5222,51.6781,51.5106,51.6319,28500.0
2006-11-28 15:15:00,89.41,89.49,89.41,89.49,19500.0,51.6319,51.6781,51.6319,51.6781,19500.0
2006-11-28 15:20:00,89.5,89.55,89.47,89.49,30800.0,51.6838,51.7127,51.6665,51.6781,30800.0
2006-11-28 15:25:00,89.51,89.52,89.33,89.33,25000.0,51.6896,51.6954,51.5857,51.5857,25000.0
2006-11-28 15:30:00,89.33,89.44,89.27,89.44,27500.0,51.5857,51.6492,51.551,51.6492,27500.0
2006-11-28 15:35:00,89.46,89.55,89.42,89.51,20400.0,51.6607,51.7127,51.6376,51.6896,20400.0
2006-11-28 15:40:00,89.52,89.63,89.52,89.62,52700.0,51.6954,51.7589,51.6954,51.7531,52700.0
2006-11-28 15:45:00,89.63,89.75,89.63,89.73,45300.0,51.7589,51.8282,51.7589,51.8167,45300.0
2006-11-28 15:50:00,89.72,89.75,89.65,89.65,35000.0,51.8109,51.8282,51.7705,51.7705,35000.0
2006-11-28 15:55:00,89.66,89.66,89.57,89.59,45700.0,51.7762,51.7762,51.7243,51.7358,45700.0
2006-11-29 09:30:00,89.6,89.65,89.44,89.46,40700.0,51.9414,51.9704,51.8487,51.8603,40700.0
2006-11-29 09:35:00,89.46,89.57,89.25,89.56,22900.0,51.8603,51.924,51.7385,51.9182,22900.0
2006-11-29 09:40:00,89.58,89.6,89.24,89.3,21300.0,51.9298,51.9414,51.7327,51.7675,21300.0
2006-11-29 09:45:00,89.35,89.55,89.35,89.53,14300.0,51.7965,51.9124,51.7965,51.9009,14300.0
2006-11-29 09:50:00,89.5,89.51,89.36,89.43,17600.0,51.8835,51.8893,51.8023,51.8429,17600.0
2006-11-29 09:55:00,89.43,89.58,89.37,89.58,15800.0,51.8429,51.9298,51.8081,51.9298,15800.0
2006-11-29 10:00:00,89.6,89.64,89.46,89.47,34800.0,51.9414,51.9646,51.8603,51.8661,34800.0
2006-11-29 10:05:00,89.48,89.61,89.43,89.54,47500.0,51.8719,51.9472,51.8429,51.9067,47500.0
2006-11-29 10:10:00,89.57,89.64,89.55,89.63,15500.0,51.924,51.9646,51.9124,51.9588,15500.0
2006-11-29 10:15:00,89.62,89.63,89.57,89.63,24900.0,51.953,51.9588,51.924,51.9588,24900.0
2006-11-29 10:20:00,89.63,89.8,89.62,89.77,23400.0,51.9588,52.0574,51.953,52.04,23400.0
2006-11-29 10:25:00,89.77,89.82,89.73,89.82,13000.0,52.04,52.069,52.0168,52.069,13000.0
2006-11-29 10:30:00,89.82,89.88,89.64,89.66,23900.0,52.069,52.1037,51.9646,51.9762,23900.0
2006-11-29 10:35:00,89.65,89.65,89.39,89.43,24700.0,51.9704,51.9704,51.8197,51.8429,24700.0
2006-11-29 10:40:00,89.42,89.43,89.37,89.41,10400.0,51.8371,51.8429,51.8081,51.8313,10400.0
2006-11-29 10:45:00,89.41,89.49,89.4,89.48,17300.0,51.8313,51.8777,51.8255,51.8719,17300.0
2006-11-29 10:50:00,89.47,89.47,89.4,89.44,14700.0,51.8661,51.8661,51.8255,51.8487,14700.0
2006-11-29 10:55:00,89.44,89.55,89.35,89.55,16700.0,51.8487,51.9124,51.7965,51.9124,16700.0
2006-11-29 11:00:00,89.55,89.78,89.54,89.78,16500.0,51.9124,52.0458,51.9067,52.0458,16500.0
2006-11-29 11:05:00,89.78,89.85,89.75,89.82,19500.0,52.0458,52.0864,52.0284,52.069,19500.0
2006-11-29 11:10:00,89.81,89.92,89.78,89.88,18000.0,52.0632,52.1269,52.0458,52.1037,18000.0
2006-11-29 11:15:00,89.86,89.86,89.77,89.83,17700.0,52.0922,52.0922,52.04,52.0748,17700.0
2006-11-29 11:20:00,89.84,89.87,89.77,89.77,12700.0,52.0806,52.098,52.04,52.04,12700.0
2006-11-29 11:25:00,89.78,89.82,89.74,89.8,23200.0,52.0458,52.069,52.0226,52.0574,23200.0
2006-11-29 11:30:00,89.82,89.84,89.77,89.83,15000.0,52.069,52.0806,52.04,52.0748,15000.0
2006-11-29 11:35:00,89.84,89.94,89.84,89.93,16700.0,52.0806,52.1385,52.0806,52.1327,16700.0
2006-11-29 11:40:00,89.94,89.94,89.8,89.83,23000.0,52.1385,52.1385,52.0574,52.0748,23000.0
2006-11-29 11:45:00,89.84,89.88,89.83,89.87,11100.0,52.0806,52.1037,52.0748,52.098,11100.0
2006-11-29 11:50:00,89.87,89.95,89.87,89.93,26000.0,52.098,52.1443,52.098,52.1327,26000.0
2006-11-29 11:55:00,89.94,89.94,89.88,89.91,14900.0,52.1385,52.1385,52.1037,52.1211,14900.0
2006-11-29 12:00:00,89.91,89.92,89.85,89.89,24300.0,52.1211,52.1269,52.0864,52.1095,24300.0
2006-11-29 12:05:00,89.89,89.95,89.88,89.92,15100.0,52.1095,52.1443,52.1037,52.1269,15100.0
2006-11-29 12:10:00,89.92,89.96,89.9,89.92,7500.0,52.1269,52.1501,52.1153,52.1269,7500.0
2006-11-29 12:15:00,89.92,90.0,89.92,89.99,13700.0,52.1269,52.1733,52.1269,52.1675,13700.0
2006-11-29 12:20:00,89.99,90.05,89.87,89.91,22400.0,52.1675,52.2023,52.098,52.1211,22400.0
2006-11-29 12:25:00,89.91,89.95,89.91,89.95,17500.0,52.1211,52.1443,52.1211,52.1443,17500.0
2006-11-29 12:30:00,89.94,89.95,89.9,89.92,9200.0,52.1385,52.1443,52.1153,52.1269,9200.0
2006-11-29 12:35:00,89.91,89.92,89.86,89.86,20800.0,52.1211,52.1269,52.0922,52.0922,20800.0
2006-11-29 12:40:00,89.86,89.94,89.86,89.92,10600.0,52.0922,52.1385,52.0922,52.1269,10600.0
2006-11-29 12:45:00,89.92,89.92,89.86,89.86,10100.0,52.1269,52.1269,52.0922,52.0922,10100.0
2006-11-29 12:50:00,89.88,89.95,89.86,89.95,14000.0,52.1037,52.1443,52.0922,52.1443,14000.0
2006-11-29 12:55:00,89.96,89.96,89.88,89.89,9000.0,52.1501,52.1501,52.1037,52.1095,9000.0
2006-11-29 13:00:00,89.89,89.89,89.83,89.88,12100.0,52.1095,52.1095,52.0748,52.1037,12100.0
2006-11-29 13:05:00,89.89,89.99,89.89,89.91,15600.0,52.1095,52.1675,52.1095,52.1211,15600.0
2006-11-29 13:10:00,89.91,89.93,89.84,89.87,20700.0,52.1211,52.1327,52.0806,52.098,20700.0
2006-11-29 13:15:00,89.86,89.87,89.77,89.82,19100.0,52.0922,52.098,52.04,52.069,19100.0
2006-11-29 13:20:00,89.83,89.87,89.81,89.83,8600.0,52.0748,52.098,52.0632,52.0748,8600.0
2006-11-29 13:25:00,89.83,89.85,89.8,89.84,9100.0,52.0748,52.0864,52.0574,52.0806,9100.0
2006-11-29 13:30:00,89.84,89.84,89.68,89.7,30200.0,52.0806,52.0806,51.9878,51.9994,30200.0
2006-11-29 13:35:00,89.68,89.83,89.68,89.8,37800.0,51.9878,52.0748,51.9878,52.0574,37800.0
2006-11-29 13:40:00,89.8,89.84,89.73,89.83,20000.0,52.0574,52.0806,52.0168,52.0748,20000.0
2006-11-29 13:45:00,89.82,89.86,89.76,89.86,12600.0,52.069,52.0922,52.0342,52.0922,12600.0
2006-11-29 13:50:00,89.85,89.87,89.76,89.77,6700.0,52.0864,52.098,52.0342,52.04,6700.0
2006-11-29 13:55:00,89.78,89.9,89.78,89.89,5300.0,52.0458,52.1153,52.0458,52.1095,5300.0
2006-11-29 14:00:00,89.9,89.99,89.83,89.83,20600.0,52.1153,52.1675,52.0748,52.0748,20600.0
2006-11-29 14:05:00,89.85,89.92,89.84,89.87,10200.0,52.0864,52.1269,52.0806,52.098,10200.0
2006-11-29 14:10:00,89.89,89.92,89.84,89.87,7000.0,52.1095,52.1269,52.0806,52.098,7000.0
2006-11-29 14:15:00,89.86,89.9,89.8,89.89,20600.0,52.0922,52.1153,52.0574,52.1095,20600.0
2006-11-29 14:20:00,89.92,89.97,89.89,89.96,17100.0,52.1269,52.1559,52.1095,52.1501,17100.0
2006-11-29 14:25:00,89.96,89.96,89.82,89.86,17400.0,52.1501,52.1501,52.069,52.0922,17400.0
2006-11-29 14:30:00,89.87,89.99,89.87,89.99,12500.0,52.098,52.1675,52.098,52.1675,12500.0
2006-11-29 14:35:00,89.99,90.09,89.98,90.08,22600.0,52.1675,52.2255,52.1617,52.2197,22600.0
2006-11-29 14:40:00,90.05,90.12,89.97,90.09,14400.0,52.2023,52.2429,52.1559,52.2255,14400.0
2006-11-29 14:45:00,90.07,90.21,90.06,90.2,21700.0,52.2139,52.2951,52.2081,52.2893,21700.0
2006-11-29 14:50:00,90.21,90.39,90.21,90.3,29700.0,52.2951,52.3994,52.2951,52.3472,29700.0
2006-11-29 14:55:00,90.32,90.35,90.23,90.23,12600.0,52.3588,52.3762,52.3066,52.3066,12600.0
2006-11-29 15:00:00,90.23,90.46,90.2,90.39,31200.0,52.3066,52.44,52.2893,52.3994,31200.0
2006-11-29 15:05:00,90.39,90.47,90.39,90.45,17800.0,52.3994,52.4458,52.3994,52.4342,17800.0
2006-11-29 15:10:00,90.45,90.51,90.4,90.51,30500.0,52.4342,52.469,52.4052,52.469,30500.0
2006-11-29 15:15:00,90.52,90.58,90.44,90.58,25600.0,52.4748,52.5095,52.4284,52.5095,25600.0
2006-11-29 15:20:00,90.58,90.59,90.5,90.56,40400.0,52.5095,52.5153,52.4632,52.4979,40400.0
2006-11-29 15:25:00,90.57,90.65,90.55,90.56,22000.0,52.5037,52.5501,52.4922,52.4979,22000.0
2006-11-29 15:30:00,90.58,90.79,90.58,90.75,38200.0,52.5095,52.6313,52.5095,52.6081,38200.0
2006-11-29 15:35:00,90.75,90.79,90.66,90.7,58500.0,52.6081,52.6313,52.5559,52.5791,58500.0
2006-11-29 15:40:00,90.7,90.7,90.59,90.59,25500.0,52.5791,52.5791,52.5153,52.5153,25500.0
2006-11-29 15:45:00,90.6,90.6,90.49,90.52,25500.0,52.5211,52.5211,52.4574,52.4748,25500.0
2006-11-29 15:50:00,90.52,90.59,90.52,90.54,25700.0,52.4748,52.5153,52.4748,52.4864,25700.0
2006-11-29 15:55:00,90.53,90.55,90.52,90.53,25400.0,52.4806,52.4922,52.4748,52.4806,25400.0
2006-11-30 09:30:00,91.14,91.14,90.56,90.57,35300.0,52.8342,52.8342,52.4979,52.5037,35300.0
2006-11-30 09:35:00,90.66,90.66,90.15,90.31,14500.0,52.5559,52.5559,52.2603,52.353,14500.0
2006-11-30 09:40:00,90.32,90.44,90.16,90.16,17400.0,52.3588,52.4284,52.2661,52.2661,17400.0
2006-11-30 09:45:00,90.11,90.23,90.06,90.2,13200.0,52.2371,52.3066,52.2081,52.2893,13200.0
2006-11-30 09:50:00,90.22,90.34,90.22,90.28,18400.0,52.3008,52.3704,52.3008,52.3356,18400.0
2006-11-30 09:55:00,90.27,90.32,90.16,90.18,35500.0,52.3298,52.3588,52.2661,52.2777,35500.0
2006-11-30 10:00:00,90.17,90.19,89.75,89.83,24000.0,52.2719,52.2835,52.0284,52.0748,24000.0
2006-11-30 10:05:00,89.82,89.82,89.51,89.57,12500.0,52.069,52.069,51.8893,51.924,12500.0
2006-11-30 10:10:00,89.58,89.92,89.57,89.66,19100.0,51.9298,52.1269,51.924,51.9762,19100.0
2006-11-30 10:15:00,89.62,89.78,89.59,89.71,9800.0,51.953,52.0458,51.9356,52.0052,9800.0
2006-11-30 10:20:00,89.68,89.68,89.41,89.53,24200.0,51.9878,51.9878,51.8313,51.9009,24200.0
2006-11-30 10:25:00,89.52,89.58,89.47,89.58,7300.0,51.8951,51.9298,51.8661,51.9298,7300.0
2006-11-30 10:30:00,89.58,89.79,89.58,89.77,31900.0,51.9298,52.0516,51.9298,52.04,31900.0
2006-11-30 10:35:00,89.75,89.75,89.65,89.7,12500.0,52.0284,52.0284,51.9704,51.9994,12500.0
2006-11-30 10:40:00,89.69,89.74,89.68,89.74,20600.0,51.9936,52.0226,51.9878,52.0226,20600.0
2006-11-30 10:45:00,89.74,89.77,89.69,89.72,10200.0,52.0226,52.04,51.9936,52.011,10200.0
2006-11-30 10:50:00,89.72,89.86,89.72,89.86,6400.0,52.011,52.0922,52.011,52.0922,6400.0
2006-11-30 10:55:00,89.86,89.91,89.77,89.82,9500.0,52.0922,52.1211,52.04,52.069,9500.0
2006-11-30 11:00:00,89.82,89.85,89.69,89.71,8600.0,52.069,52.0864,51.9936,52.0052,8600.0
2006-11-30 11:05:00,89.73,89.75,89.68,89.71,8400.0,52.0168,52.0284,51.9878,52.0052,8400.0
2006-11-30 11:10:00,89.69,89.69,89.52,89.52,23900.0,51.9936,51.9936,51.8951,51.8951,23900.0
2006-11-30 11:15:00,89.53,89.56,89.5,89.5,6800.0,51.9009,51.9182,51.8835,51.8835,6800.0
2006-11-30 11:20:00,89.5,89.55,89.48,89.53,21400.0,51.8835,51.9124,51.8719,51.9009,21400.0
2006-11-30 11:25:00,89.53,89.56,89.52,89.54,5500.0,51.9009,51.9182,51.8951,51.9067,5500.0
2006-11-30 11:30:00,89.54,89.56,89.3,89.3,20100.0,51.9067,51.9182,51.7675,51.7675,20100.0
2006-11-30 11:35:00,89.3,89.32,89.21,89.32,22500.0,51.7675,51.7791,51.7153,51.7791,22500.0
2006-11-30 11:40:00,89.33,89.4,89.25,89.27,14400.0,51.7849,51.8255,51.7385,51.7501,14400.0
2006-11-30 11:45:00,89.3,89.38,89.3,89.3,8800.0,51.7675,51.8139,51.7675,51.7675,8800.0
2006-11-30 11:50:00,89.29,89.33,89.28,89.32,10800.0,51.7617,51.7849,51.7559,51.7791,10800.0
2006-11-30 11:55:00,89.33,89.59,89.33,89.57,7600.0,51.7849,51.9356,51.7849,51.924,7600.0
2006-11-30 12:00:00,89.57,89.68,89.57,89.68,15500.0,51.924,51.9878,51.924,51.9878,15500.0
2006-11-30 12:05:00,89.67,89.67,89.63,89.67,12400.0,51.982,51.982,51.9588,51.982,12400.0
2006-11-30 12:10:00,89.68,89.71,89.66,89.71,7800.0,51.9878,52.0052,51.9762,52.0052,7800.0
2006-11-30 12:15:00,89.71,89.71,89.62,89.63,9700.0,52.0052,52.0052,51.953,51.9588,9700.0
2006-11-30 12:20:00,89.64,89.64,89.59,89.64,7200.0,51.9646,51.9646,51.9356,51.9646,7200.0
2006-11-30 12:25:00,89.66,89.74,89.66,89.74,7300.0,51.9762,52.0226,51.9762,52.0226,7300.0
2006-11-30 12:30:00,89.73,89.83,89.73,89.8,19200.0,52.0168,52.0748,52.0168,52.0574,19200.0
2006-11-30 12:35:00,89.8,89.81,89.74,89.74,20200.0,52.0574,52.0632,52.0226,52.0226,20200.0
2006-11-30 12:40:00,89.73,89.73,89.67,89.7,5800.0,52.0168,52.0168,51.982,51.9994,5800.0
2006-11-30 12:45:00,89.69,89.69,89.65,89.65,3200.0,51.9936,51.9936,51.9704,51.9704,3200.0
2006-11-30 12:50:00,89.67,89.74,89.67,89.73,5300.0,51.982,52.0226,51.982,52.0168,5300.0
2006-11-30 12:55:00,89.73,89.73,89.62,89.67,12900.0,52.0168,52.0168,51.953,51.982,12900.0
2006-11-30 13:00:00,89.68,89.68,89.61,89.63,5700.0,51.9878,51.9878,51.9472,51.9588,5700.0
2006-11-30 13:05:00,89.63,89.65,89.58,89.65,10400.0,51.9588,51.9704,51.9298,51.9704,10400.0
2006-11-30 13:10:00,89.65,89.85,89.65,89.85,11500.0,51.9704,52.0864,51.9704,52.0864,11500.0
2006-11-30 13:15:00,89.87,90.04,89.87,90.0,17700.0,52.098,52.1965,52.098,52.1733,17700.0
2006-11-30 13:20:00,89.99,90.01,89.96,90.01,13700.0,52.1675,52.1791,52.1501,52.1791,13700.0
2006-11-30 13:25:00,90.0,90.13,90.0,90.13,4400.0,52.1733,52.2487,52.1733,52.2487,4400.0
2006-11-30 13:30:00,90.13,90.2,90.11,90.13,12400.0,52.2487,52.2893,52.2371,52.2487,12400.0
2006-11-30 13:35:00,90.12,90.13,90.04,90.04,12100.0,52.2429,52.2487,52.1965,52.1965,12100.0
2006-11-30 13:40:00,90.04,90.05,90.0,90.05,10200.0,52.1965,52.2023,52.1733,52.2023,10200.0
2006-11-30 13:45:00,90.03,90.15,90.02,90.15,13600.0,52.1907,52.2603,52.1849,52.2603,13600.0
2006-11-30 13:50:00,90.15,90.22,90.12,90.12,21800.0,52.2603,52.3008,52.2429,52.2429,21800.0
2006-11-30 13:55:00,90.14,90.14,90.02,90.02,9500.0,52.2545,52.2545,52.1849,52.1849,9500.0
2006-11-30 14:00:00,90.02,90.08,90.01,90.08,15400.0,52.1849,52.2197,52.1791,52.2197,15400.0
2006-11-30 14:05:00,90.08,90.15,90.07,90.15,17900.0,52.2197,52.2603,52.2139,52.2603,17900.0
2006-11-30 14:10:00,90.14,90.18,90.13,90.16,15100.0,52.2545,52.2777,52.2487,52.2661,15100.0
2006-11-30 14:15:00,90.16,90.16,90.07,90.15,7500.0,52.2661,52.2661,52.2139,52.2603,7500.0
2006-11-30 14:20:00,90.15,90.19,90.14,90.18,5000.0,52.2603,52.2835,52.2545,52.2777,5000.0
2006-11-30 14:25:00,90.18,90.36,90.18,90.35,12500.0,52.2777,52.382,52.2777,52.3762,12500.0
2006-11-30 14:30:00,90.35,90.4,90.35,90.4,7100.0,52.3762,52.4052,52.3762,52.4052,7100.0
2006-11-30 14:35:00,90.4,90.65,90.4,90.61,130500.0,52.4052,52.5501,52.4052,52.5269,130500.0
2006-11-30 14:40:00,90.61,90.61,90.47,90.59,9100.0,52.5269,52.5269,52.4458,52.5153,9100.0
2006-11-30 14:45:00,90.59,90.73,90.59,90.65,32500.0,52.5153,52.5965,52.5153,52.5501,32500.0
2006-11-30 14:50:00,90.65,90.65,90.52,90.55,15300.0,52.5501,52.5501,52.4748,52.4922,15300.0
2006-11-30 14:55:00,90.55,90.56,90.46,90.55,26000.0,52.4922,52.4979,52.44,52.4922,26000.0
2006-11-30 15:00:00,90.53,90.54,90.46,90.49,13400.0,52.4806,52.4864,52.44,52.4574,13400.0
2006-11-30 15:05:00,90.5,90.6,90.5,90.58,17500.0,52.4632,52.5211,52.4632,52.5095,17500.0
2006-11-30 15:10:00,90.58,90.67,90.58,90.65,14000.0,52.5095,52.5617,52.5095,52.5501,14000.0
2006-11-30 15:15:00,90.65,90.69,90.55,90.63,20000.0,52.5501,52.5733,52.4922,52.5385,20000.0
2006-11-30 15:20:00,90.6,90.63,90.55,90.6,8500.0,52.5211,52.5385,52.4922,52.5211,8500.0
2006-11-30 15:25:00,90.61,90.7,90.59,90.68,11900.0,52.5269,52.5791,52.5153,52.5675,11900.0
2006-11-30 15:30:00,90.69,90.7,90.62,90.62,15100.0,52.5733,52.5791,52.5327,52.5327,15100.0
2006-11-30 15:35:00,90.61,90.63,90.6,90.62,25400.0,52.5269,52.5385,52.5211,52.5327,25400.0
2006-11-30 15:40:00,90.62,90.62,90.54,90.54,13700.0,52.5327,52.5327,52.4864,52.4864,13700.0
2006-11-30 15:45:00,90.52,90.56,90.45,90.56,31200.0,52.4748,52.4979,52.4342,52.4979,31200.0
2006-11-30 15:50:00,90.56,90.58,90.52,90.58,27500.0,52.4979,52.5095,52.4748,52.5095,27500.0
2006-11-30 15:55:00,90.58,90.58,90.48,90.48,80000.0,52.5095,52.5095,52.4516,52.4516,80000.0
2006-12-01 09:30:00,90.55,90.55,90.08,90.12,20400.0,52.4922,52.4922,52.2197,52.2429,20400.0
2006-12-01 09:35:00,90.12,90.54,90.11,90.54,13000.0,52.2429,52.4864,52.2371,52.4864,13000.0
2006-12-01 09:40:00,90.53,90.54,90.4,90.53,11400.0,52.4806,52.4864,52.4052,52.4806,11400.0
2006-12-01 09:45:00,90.52,90.56,90.46,90.55,22700.0,52.4748,52.4979,52.44,52.4922,22700.0
2006-12-01 09:50:00,90.55,90.81,90.55,90.8,21800.0,52.4922,52.6429,52.4922,52.6371,21800.0
2006-12-01 09:55:00,90.8,90.81,90.61,90.63,23400.0,52.6371,52.6429,52.5269,52.5385,23400.0
2006-12-01 10:00:00,90.62,90.63,90.31,90.62,34600.0,52.5327,52.5385,52.353,52.5327,34600.0
2006-12-01 10:05:00,90.62,90.71,90.62,90.7,41800.0,52.5327,52.5849,52.5327,52.5791,41800.0
2006-12-01 10:10:00,90.68,90.84,90.68,90.84,27200.0,52.5675,52.6603,52.5675,52.6603,27200.0
2006-12-01 10:15:00,90.85,90.85,90.65,90.66,12400.0,52.6661,52.6661,52.5501,52.5559,12400.0
2006-12-01 10:20:00,90.64,90.72,90.64,90.69,28900.0,52.5443,52.5907,52.5443,52.5733,28900.0
2006-12-01 10:25:00,90.68,90.71,90.53,90.55,18700.0,52.5675,52.5849,52.4806,52.4922,18700.0
2006-12-01 10:30:00,90.55,90.55,90.35,90.42,40400.0,52.4922,52.4922,52.3762,52.4168,40400.0
2006-12-01 10:35:00,90.41,90.48,90.37,90.44,44500.0,52.411,52.4516,52.3878,52.4284,44500.0
2006-12-01 10:40:00,90.41,90.42,90.1,90.29,45100.0,52.411,52.4168,52.2313,52.3414,45100.0
2006-12-01 10:45:00,90.29,90.48,90.28,90.46,20700.0,52.3414,52.4516,52.3356,52.44,20700.0
2006-12-01 10:50:00,90.4,90.41,90.3,90.41,11400.0,52.4052,52.411,52.3472,52.411,11400.0
2006-12-01 10:55:00,90.43,90.48,90.4,90.4,21900.0,52.4226,52.4516,52.4052,52.4052,21900.0
2006-12-01 11:00:00,90.36,90.57,90.35,90.57,12300.0,52.382,52.5037,52.3762,52.5037,12300.0
2006-12-01 11:05:00,90.57,90.6,90.47,90.52,17400.0,52.5037,52.5211,52.4458,52.4748,17400.0
2006-12-01 11:10:00,90.52,90.62,90.46,90.53,33700.0,52.4748,52.5327,52.44,52.4806,33700.0
2006-12-01 11:15:00,90.53,90.54,90.4,90.5,23700.0,52.4806,52.4864,52.4052,52.4632,23700.0
2006-12-01 11:20:00,90.5,90.63,90.41,90.47,33300.0,52.4632,52.5385,52.411,52.4458,33300.0
2006-12-01 11:25:00,90.47,90.55,90.47,90.52,8600.0,52.4458,52.4922,52.4458,52.4748,8600.0
2006-12-01 11:30:00,90.53,90.63,90.49,90.63,11000.0,52.4806,52.5385,52.4574,52.5385,11000.0
2006-12-01 11:35:00,90.63,90.68,90.61,90.68,32900.0,52.5385,52.5675,52.5269,52.5675,32900.0
2006-12-01 11:40:00,90.68,90.71,90.61,90.7,37200.0,52.5675,52.5849,52.5269,52.5791,37200.0
2006-12-01 11:45:00,90.71,90.77,90.7,90.73,30200.0,52.5849,52.6197,52.5791,52.5965,30200.0
2006-12-01 11:50:00,90.74,90.74,90.62,90.63,13900.0,52.6023,52.6023,52.5327,52.5385,13900.0
2006-12-01 11:55:00,90.62,90.73,90.62,90.72,33600.0,52.5327,52.5965,52.5327,52.5907,33600.0
2006-12-01 12:00:00,90.73,90.74,90.64,90.65,20100.0,52.5965,52.6023,52.5443,52.5501,20100.0
2006-12-01 12:05:00,90.66,90.86,90.64,90.85,29200.0,52.5559,52.6719,52.5443,52.6661,29200.0
2006-12-01 12:10:00,90.85,90.86,90.81,90.82,10100.0,52.6661,52.6719,52.6429,52.6487,10100.0
2006-12-01 12:15:00,90.81,90.93,90.75,90.93,18900.0,52.6429,52.7124,52.6081,52.7124,18900.0
2006-12-01 12:20:00,90.91,90.91,90.83,90.86,8800.0,52.7008,52.7008,52.6545,52.6719,8800.0
2006-12-01 12:25:00,90.87,90.9,90.82,90.86,7000.0,52.6777,52.695,52.6487,52.6719,7000.0
2006-12-01 12:30:00,90.83,90.86,90.81,90.82,8000.0,52.6545,52.6719,52.6429,52.6487,8000.0
2006-12-01 12:35:00,90.77,90.8,90.68,90.77,8400.0,52.6197,52.6371,52.5675,52.6197,8400.0
2006-12-01 12:40:00,90.77,90.83,90.73,90.8,12300.0,52.6197,52.6545,52.5965,52.6371,12300.0
2006-12-01 12:45:00,90.8,90.86,90.76,90.84,10600.0,52.6371,52.6719,52.6139,52.6603,10600.0
2006-12-01 12:50:00,90.84,90.9,90.8,90.86,41000.0,52.6603,52.695,52.6371,52.6719,41000.0
2006-12-01 12:55:00,90.86,90.91,90.8,90.8,33100.0,52.6719,52.7008,52.6371,52.6371,33100.0
2006-12-01 13:00:00,90.81,90.81,90.72,90.73,39500.0,52.6429,52.6429,52.5907,52.5965,39500.0
2006-12-01 13:05:00,90.76,90.76,90.56,90.66,34500.0,52.6139,52.6139,52.4979,52.5559,34500.0
2006-12-01 13:10:00,90.64,90.79,90.64,90.72,10900.0,52.5443,52.6313,52.5443,52.5907,10900.0
2006-12-01 13:15:00,90.71,90.74,90.65,90.65,8000.0,52.5849,52.6023,52.5501,52.5501,8000.0
2006-12-01 13:20:00,90.66,90.84,90.65,90.82,46200.0,52.5559,52.6603,52.5501,52.6487,46200.0
2006-12-01 13:25:00,90.81,90.86,90.8,90.82,31400.0,52.6429,52.6719,52.6371,52.6487,31400.0
2006-12-01 13:30:00,90.83,90.86,90.81,90.81,8500.0,52.6545,52.6719,52.6429,52.6429,8500.0
2006-12-01 13:35:00,90.81,90.81,90.61,90.62,15400.0,52.6429,52.6429,52.5269,52.5327,15400.0
2006-12-01 13:40:00,90.63,90.67,90.63,90.64,7400.0,52.5385,52.5617,52.5385,52.5443,7400.0
2006-12-01 13:45:00,90.63,90.7,90.57,90.61,14700.0,52.5385,52.5791,52.5037,52.5269,14700.0
2006-12-01 13:50:00,90.6,90.61,90.56,90.57,24300.0,52.5211,52.5269,52.4979,52.5037,24300.0
2006-12-01 13:55:00,90.59,90.73,90.57,90.72,12400.0,52.5153,52.5965,52.5037,52.5907,12400.0
2006-12-01 14:00:00,90.72,90.72,90.57,90.57,22500.0,52.5907,52.5907,52.5037,52.5037,22500.0
2006-12-01 14:05:00,90.57,90.67,90.53,90.67,28500.0,52.5037,52.5617,52.4806,52.5617,28500.0
2006-12-01 14:10:00,90.7,90.75,90.56,90.56,9900.0,52.5791,52.6081,52.4979,52.4979,9900.0
2006-12-01 14:15:00,90.57,90.64,90.53,90.56,20600.0,52.5037,52.5443,52.4806,52.4979,20600.0
2006-12-01 14:20:00,90.56,90.59,90.47,90.5,10500.0,52.4979,52.5153,52.4458,52.4632,10500.0
2006-12-01 14:25:00,90.5,90.58,90.36,90.38,16200.0,52.4632,52.5095,52.382,52.3936,16200.0
2006-12-01 14:30:00,90.37,90.41,90.34,90.37,15400.0,52.3878,52.411,52.3704,52.3878,15400.0
2006-12-01 14:35:00,90.37,90.37,90.18,90.24,20300.0,52.3878,52.3878,52.2777,52.3124,20300.0
2006-12-01 14:40:00,90.24,90.24,90.03,90.1,24000.0,52.3124,52.3124,52.1907,52.2313,24000.0
2006-12-01 14:45:00,90.1,90.12,90.0,90.1,20000.0,52.2313,52.2429,52.1733,52.2313,20000.0
2006-12-01 14:50:00,90.09,90.12,90.0,90.08,11900.0,52.2255,52.2429,52.1733,52.2197,11900.0
2006-12-01 14:55:00,90.11,90.11,90.07,90.08,5900.0,52.2371,52.2371,52.2139,52.2197,5900.0
2006-12-01 15:00:00,90.08,90.17,90.07,90.13,14300.0,52.2197,52.2719,52.2139,52.2487,14300.0
2006-12-01 15:05:00,90.13,90.18,90.09,90.17,10200.0,52.2487,52.2777,52.2255,52.2719,10200.0
2006-12-01 15:10:00,90.15,90.18,90.13,90.18,7700.0,52.2603,52.2777,52.2487,52.2777,7700.0
2006-12-01 15:15:00,90.17,90.17,90.06,90.09,9000.0,52.2719,52.2719,52.2081,52.2255,9000.0
2006-12-01 15:20:00,90.09,90.16,90.09,90.16,9300.0,52.2255,52.2661,52.2255,52.2661,9300.0
2006-12-01 15:25:00,90.15,90.23,90.14,90.14,10300.0,52.2603,52.3066,52.2545,52.2545,10300.0
2006-12-01 15:30:00,90.18,90.18,90.0,90.05,12700.0,52.2777,52.2777,52.1733,52.2023,12700.0
2006-12-01 15:35:00,90.05,90.18,90.04,90.15,13100.0,52.2023,52.2777,52.1965,52.2603,13100.0
2006-12-01 15:40:00,90.15,90.22,90.15,90.21,25800.0,52.2603,52.3008,52.2603,52.2951,25800.0
2006-12-01 15:45:00,90.21,90.35,90.2,90.33,27400.0,52.2951,52.3762,52.2893,52.3646,27400.0
2006-12-01 15:50:00,90.33,90.34,90.28,90.3,30700.0,52.3646,52.3704,52.3356,52.3472,30700.0
2006-12-01 15:55:00,90.29,90.31,90.28,90.31,35500.0,52.3414,52.353,52.3356,52.353,35500.0
2006-12-04 09:30:00,90.15,90.5,90.13,90.38,39600.0,52.2603,52.4632,52.2487,52.3936,39600.0
2006-12-04 09:35:00,90.39,90.43,90.27,90.42,37700.0,52.3994,52.4226,52.3298,52.4168,37700.0
2006-12-04 09:40:00,90.43,90.72,90.42,90.69,12400.0,52.4226,52.5907,52.4168,52.5733,12400.0
2006-12-04 09:45:00,90.71,90.89,90.66,90.85,25500.0,52.5849,52.6893,52.5559,52.6661,25500.0
2006-12-04 09:50:00,90.87,91.0,90.87,91.0,17200.0,52.6777,52.753,52.6777,52.753,17200.0
2006-12-04 09:55:00,90.99,91.06,90.97,91.01,61100.0,52.7472,52.7878,52.7356,52.7588,61100.0
2006-12-04 10:00:00,91.01,91.13,90.98,91.09,23200.0,52.7588,52.8284,52.7414,52.8052,23200.0
2006-12-04 10:05:00,91.09,91.09,90.95,91.01,21300.0,52.8052,52.8052,52.724,52.7588,21300.0
2006-12-04 10:10:00,90.99,91.02,90.91,90.97,4700.0,52.7472,52.7646,52.7008,52.7356,4700.0
2006-12-04 10:15:00,91.0,91.04,90.91,91.04,11800.0,52.753,52.7762,52.7008,52.7762,11800.0
2006-12-04 10:20:00,91.04,91.1,90.97,91.08,19100.0,52.7762,52.811,52.7356,52.7994,19100.0
2006-12-04 10:25:00,91.08,91.1,91.0,91.0,26900.0,52.7994,52.811,52.753,52.753,26900.0
2006-12-04 10:30:00,90.99,91.02,90.96,90.97,16600.0,52.7472,52.7646,52.7298,52.7356,16600.0
2006-12-04 10:35:00,90.95,91.04,90.95,91.0,17900.0,52.724,52.7762,52.724,52.753,17900.0
2006-12-04 10:40:00,91.0,91.03,90.98,91.01,2300.0,52.753,52.7704,52.7414,52.7588,2300.0
2006-12-04 10:45:00,91.03,91.1,91.03,91.09,6700.0,52.7704,52.811,52.7704,52.8052,6700.0
2006-12-04 10:50:00,91.06,91.09,91.01,91.08,17600.0,52.7878,52.8052,52.7588,52.7994,17600.0
2006-12-04 10:55:00,91.08,91.09,91.05,91.06,14600.0,52.7994,52.8052,52.782,52.7878,14600.0
2006-12-04 11:00:00,91.05,91.09,90.9,90.93,18700.0,52.782,52.8052,52.695,52.7124,18700.0
2006-12-04 11:05:00,90.91,91.03,90.91,90.96,23300.0,52.7008,52.7704,52.7008,52.7298,23300.0
2006-12-04 11:10:00,90.91,90.99,90.88,90.99,10400.0,52.7008,52.7472,52.6835,52.7472,10400.0
2006-12-04 11:15:00,91.0,91.1,91.0,91.06,9400.0,52.753,52.811,52.753,52.7878,9400.0
2006-12-04 11:20:00,91.07,91.12,91.06,91.12,4400.0,52.7936,52.8226,52.7878,52.8226,4400.0
2006-12-04 11:25:00,91.12,91.12,91.08,91.09,7300.0,52.8226,52.8226,52.7994,52.8052,7300.0
2006-12-04 11:30:00,91.08,91.1,91.05,91.1,13400.0,52.7994,52.811,52.782,52.811,13400.0
2006-12-04 11:35:00,91.11,91.13,91.11,91.13,10800.0,52.8168,52.8284,52.8168,52.8284,10800.0
2006-12-04 11:40:00,91.12,91.15,91.1,91.13,17300.0,52.8226,52.84,52.811,52.8284,17300.0
2006-12-04 11:45:00,91.13,91.13,91.09,91.09,3500.0,52.8284,52.8284,52.8052,52.8052,3500.0
2006-12-04 11:50:00,91.09,91.1,91.02,91.02,7300.0,52.8052,52.811,52.7646,52.7646,7300.0
2006-12-04 11:55:00,91.03,91.06,91.02,91.05,8500.0,52.7704,52.7878,52.7646,52.782,8500.0
2006-12-04 12:00:00,91.05,91.05,91.02,91.05,5600.0,52.782,52.782,52.7646,52.782,5600.0
2006-12-04 12:05:00,91.05,91.05,91.03,91.05,7300.0,52.782,52.782,52.7704,52.782,7300.0
2006-12-04 12:10:00,91.05,91.05,91.03,91.04,3700.0,52.782,52.782,52.7704,52.7762,3700.0
2006-12-04 12:15:00,91.04,91.1,91.03,91.1,10200.0,52.7762,52.811,52.7704,52.811,10200.0
2006-12-04 12:20:00,91.1,91.1,91.06,91.09,8200.0,52.811,52.811,52.7878,52.8052,8200.0
2006-12-04 12:25:00,91.1,91.2,91.08,91.08,26100.0,52.811,52.869,52.7994,52.7994,26100.0
2006-12-04 12:30:00,91.12,91.2,91.08,91.2,7100.0,52.8226,52.869,52.7994,52.869,7100.0
2006-12-04 12:35:00,91.2,91.34,91.2,91.34,17800.0,52.869,52.9501,52.869,52.9501,17800.0
2006-12-04 12:40:00,91.33,91.43,91.33,91.42,11400.0,52.9443,53.0023,52.9443,52.9965,11400.0
2006-12-04 12:45:00,91.4,91.43,91.4,91.42,6300.0,52.9849,53.0023,52.9849,52.9965,6300.0
2006-12-04 12:50:00,91.43,91.43,91.38,91.39,8900.0,53.0023,53.0023,52.9733,52.9791,8900.0
2006-12-04 12:55:00,91.39,91.44,91.38,91.44,14400.0,52.9791,53.0081,52.9733,53.0081,14400.0
2006-12-04 13:00:00,91.47,91.6,91.47,91.59,14000.0,53.0255,53.1008,53.0255,53.095,14000.0
2006-12-04 13:05:00,91.59,91.67,91.59,91.67,19000.0,53.095,53.1414,53.095,53.1414,19000.0
2006-12-04 13:10:00,91.65,91.65,91.55,91.57,7700.0,53.1298,53.1298,53.0719,53.0834,7700.0
2006-12-04 13:15:00,91.55,91.65,91.49,91.64,14900.0,53.0719,53.1298,53.0371,53.124,14900.0
2006-12-04 13:20:00,91.62,91.65,91.55,91.58,36400.0,53.1124,53.1298,53.0719,53.0892,36400.0
2006-12-04 13:25:00,91.56,91.65,91.56,91.62,19200.0,53.0777,53.1298,53.0777,53.1124,19200.0
2006-12-04 13:30:00,91.61,91.73,91.56,91.73,25200.0,53.1066,53.1762,53.0777,53.1762,25200.0
2006-12-04 13:35:00,91.73,91.79,91.69,91.79,14000.0,53.1762,53.211,53.153,53.211,14000.0
2006-12-04 13:40:00,91.81,91.85,91.77,91.83,20200.0,53.2226,53.2458,53.1994,53.2342,20200.0
2006-12-04 13:45:00,91.83,91.93,91.83,91.89,22200.0,53.2342,53.2921,53.2342,53.269,22200.0
2006-12-04 13:50:00,91.88,91.93,91.86,91.86,14700.0,53.2632,53.2921,53.2516,53.2516,14700.0
2006-12-04 13:55:00,91.88,91.93,91.8,91.92,12700.0,53.2632,53.2921,53.2168,53.2863,12700.0
2006-12-04 14:00:00,91.92,91.92,91.83,91.85,12700.0,53.2863,53.2863,53.2342,53.2458,12700.0
2006-12-04 14:05:00,91.85,91.85,91.8,91.8,14300.0,53.2458,53.2458,53.2168,53.2168,14300.0
2006-12-04 14:10:00,91.81,91.82,91.81,91.82,13100.0,53.2226,53.2284,53.2226,53.2284,13100.0
2006-12-04 14:15:00,91.82,91.87,91.82,91.86,9900.0,53.2284,53.2574,53.2284,53.2516,9900.0
2006-12-04 14:20:00,91.85,91.86,91.75,91.83,14300.0,53.2458,53.2516,53.1878,53.2342,14300.0
2006-12-04 14:25:00,91.83,91.84,91.78,91.79,6300.0,53.2342,53.24,53.2052,53.211,6300.0
2006-12-04 14:30:00,91.79,91.86,91.77,91.86,8400.0,53.211,53.2516,53.1994,53.2516,8400.0
2006-12-04 14:35:00,91.86,91.89,91.85,91.85,10800.0,53.2516,53.269,53.2458,53.2458,10800.0
2006-12-04 14:40:00,91.85,91.97,91.85,91.95,17900.0,53.2458,53.3153,53.2458,53.3037,17900.0
2006-12-04 14:45:00,91.94,92.0,91.94,91.96,11200.0,53.2979,53.3327,53.2979,53.3095,11200.0
2006-12-04 14:50:00,91.94,92.0,91.94,91.99,9800.0,53.2979,53.3327,53.2979,53.3269,9800.0
2006-12-04 14:55:00,91.99,92.1,91.98,92.09,29100.0,53.3269,53.3907,53.3211,53.3849,29100.0
2006-12-04 15:00:00,92.1,92.16,92.04,92.04,17400.0,53.3907,53.4255,53.3559,53.3559,17400.0
2006-12-04 15:05:00,92.03,92.03,91.83,91.85,13000.0,53.3501,53.3501,53.2342,53.2458,13000.0
2006-12-04 15:10:00,91.86,91.99,91.85,91.99,15900.0,53.2516,53.3269,53.2458,53.3269,15900.0
2006-12-04 15:15:00,91.98,92.06,91.97,92.04,13500.0,53.3211,53.3675,53.3153,53.3559,13500.0
2006-12-04 15:20:00,92.04,92.06,91.97,92.04,30300.0,53.3559,53.3675,53.3153,53.3559,30300.0
2006-12-04 15:25:00,92.04,92.09,92.03,92.05,21300.0,53.3559,53.3849,53.3501,53.3617,21300.0
2006-12-04 15:30:00,92.05,92.1,92.03,92.08,27200.0,53.3617,53.3907,53.3501,53.3791,27200.0
2006-12-04 15:35:00,92.09,92.1,92.07,92.09,30100.0,53.3849,53.3907,53.3733,53.3849,30100.0
2006-12-04 15:40:00,92.09,92.12,92.07,92.08,37600.0,53.3849,53.4023,53.3733,53.3791,37600.0
2006-12-04 15:45:00,92.09,92.13,92.08,92.09,36000.0,53.3849,53.4081,53.3791,53.3849,36000.0
2006-12-04 15:50:00,92.09,92.1,92.07,92.08,20900.0,53.3849,53.3907,53.3733,53.3791,20900.0
2006-12-04 15:55:00,92.08,92.08,92.06,92.07,30600.0,53.3791,53.3791,53.3675,53.3733,30600.0
2006-12-05 09:30:00,92.29,92.35,92.21,92.25,44000.0,53.5008,53.5356,53.4545,53.4776,44000.0
2006-12-05 09:35:00,92.27,92.27,92.12,92.18,20000.0,53.4892,53.4892,53.4023,53.4371,20000.0
2006-12-05 09:40:00,92.19,92.21,91.65,91.71,27700.0,53.4429,53.4545,53.1298,53.1646,27700.0
2006-12-05 09:45:00,91.69,91.7,91.49,91.64,68400.0,53.153,53.1588,53.0371,53.124,68400.0
2006-12-05 09:50:00,91.64,91.94,91.63,91.88,42500.0,53.124,53.2979,53.1182,53.2632,42500.0
2006-12-05 09:55:00,91.89,92.0,91.86,91.98,32300.0,53.269,53.3327,53.2516,53.3211,32300.0
2006-12-05 10:00:00,91.97,92.38,91.96,92.36,58300.0,53.3153,53.553,53.3095,53.5414,58300.0
2006-12-05 10:05:00,92.37,92.38,92.27,92.34,38900.0,53.5472,53.553,53.4892,53.5298,38900.0
2006-12-05 10:10:00,92.33,92.34,92.25,92.32,30600.0,53.524,53.5298,53.4776,53.5182,30600.0
2006-12-05 10:15:00,92.34,92.44,92.33,92.43,55500.0,53.5298,53.5878,53.524,53.582,55500.0
2006-12-05 10:20:00,92.41,92.47,92.36,92.39,35200.0,53.5704,53.6052,53.5414,53.5588,35200.0
2006-12-05 10:25:00,92.39,92.39,92.25,92.25,19900.0,53.5588,53.5588,53.4776,53.4776,19900.0
2006-12-05 10:30:00,92.26,92.33,92.22,92.3,57300.0,53.4834,53.524,53.4603,53.5066,57300.0
2006-12-05 10:35:00,92.31,92.48,92.31,92.48,23400.0,53.5124,53.611,53.5124,53.611,23400.0
2006-12-05 10:40:00,92.47,92.48,92.34,92.4,24300.0,53.6052,53.611,53.5298,53.5646,24300.0
2006-12-05 10:45:00,92.4,92.49,92.4,92.46,19100.0,53.5646,53.6168,53.5646,53.5994,19100.0
2006-12-05 10:50:00,92.49,92.63,92.48,92.63,23400.0,53.6168,53.6979,53.611,53.6979,23400.0
2006-12-05 10:55:00,92.63,92.68,92.62,92.68,17700.0,53.6979,53.7269,53.6921,53.7269,17700.0
2006-12-05 11:00:00,92.68,92.68,92.56,92.6,30200.0,53.7269,53.7269,53.6574,53.6805,30200.0
2006-12-05 11:05:00,92.59,92.59,92.38,92.39,31500.0,53.6747,53.6747,53.553,53.5588,31500.0
2006-12-05 11:10:00,92.37,92.37,92.33,92.36,23000.0,53.5472,53.5472,53.524,53.5414,23000.0
2006-12-05 11:15:00,92.33,92.46,92.32,92.46,62300.0,53.524,53.5994,53.5182,53.5994,62300.0
2006-12-05 11:20:00,92.46,92.46,92.39,92.42,18700.0,53.5994,53.5994,53.5588,53.5762,18700.0
2006-12-05 11:25:00,92.43,92.44,92.41,92.43,19700.0,53.582,53.5878,53.5704,53.582,19700.0
2006-12-05 11:30:00,92.42,92.43,92.38,92.41,22400.0,53.5762,53.582,53.553,53.5704,22400.0
2006-12-05 11:35:00,92.42,92.54,92.42,92.53,41200.0,53.5762,53.6458,53.5762,53.64,41200.0
2006-12-05 11:40:00,92.54,92.66,92.48,92.49,61300.0,53.6458,53.7153,53.611,53.6168,61300.0
2006-12-05 11:45:00,92.48,92.48,92.3,92.33,20400.0,53.611,53.611,53.5066,53.524,20400.0
2006-12-05 11:50:00,92.32,92.33,92.1,92.14,24600.0,53.5182,53.524,53.3907,53.4139,24600.0
2006-12-05 11:55:00,92.15,92.15,91.93,91.94,38900.0,53.4197,53.4197,53.2921,53.2979,38900.0
2006-12-05 12:00:00,91.95,91.95,91.84,91.91,28100.0,53.3037,53.3037,53.24,53.2805,28100.0
2006-12-05 12:05:00,91.9,91.93,91.8,91.81,15700.0,53.2748,53.2921,53.2168,53.2226,15700.0
2006-12-05 12:10:00,91.8,91.94,91.73,91.93,31900.0,53.2168,53.2979,53.1762,53.2921,31900.0
2006-12-05 12:15:00,91.94,92.09,91.92,92.07,26900.0,53.2979,53.3849,53.2863,53.3733,26900.0
2006-12-05 12:20:00,92.06,92.12,92.05,92.06,11000.0,53.3675,53.4023,53.3617,53.3675,11000.0
2006-12-05 12:25:00,92.06,92.15,92.06,92.15,11900.0,53.3675,53.4197,53.3675,53.4197,11900.0
2006-12-05 12:30:00,92.14,92.23,92.09,92.23,22000.0,53.4139,53.4661,53.3849,53.4661,22000.0
2006-12-05 12:35:00,92.24,92.33,92.2,92.2,26000.0,53.4719,53.524,53.4487,53.4487,26000.0
2006-12-05 12:40:00,92.18,92.18,92.04,92.04,20800.0,53.4371,53.4371,53.3559,53.3559,20800.0
2006-12-05 12:45:00,92.03,92.12,92.02,92.04,28800.0,53.3501,53.4023,53.3443,53.3559,28800.0
2006-12-05 12:50:00,92.05,92.19,92.04,92.19,18000.0,53.3617,53.4429,53.3559,53.4429,18000.0
2006-12-05 12:55:00,92.19,92.25,92.18,92.23,15100.0,53.4429,53.4776,53.4371,53.4661,15100.0
2006-12-05 13:00:00,92.24,92.24,92.12,92.15,10500.0,53.4719,53.4719,53.4023,53.4197,10500.0
2006-12-05 13:05:00,92.15,92.18,92.12,92.17,23200.0,53.4197,53.4371,53.4023,53.4313,23200.0
2006-12-05 13:10:00,92.16,92.27,92.15,92.23,20600.0,53.4255,53.4892,53.4197,53.4661,20600.0
2006-12-05 13:15:00,92.24,92.27,92.22,92.25,9300.0,53.4719,53.4892,53.4603,53.4776,9300.0
2006-12-05 13:20:00,92.24,92.27,92.2,92.2,18700.0,53.4719,53.4892,53.4487,53.4487,18700.0
2006-12-05 13:25:00,92.2,92.2,92.05,92.05,21200.0,53.4487,53.4487,53.3617,53.3617,21200.0
2006-12-05 13:30:00,92.07,92.14,92.05,92.11,16700.0,53.3733,53.4139,53.3617,53.3965,16700.0
2006-12-05 13:35:00,92.11,92.12,92.06,92.09,10200.0,53.3965,53.4023,53.3675,53.3849,10200.0
2006-12-05 13:40:00,92.08,92.13,92.07,92.11,15000.0,53.3791,53.4081,53.3733,53.3965,15000.0
2006-12-05 13:45:00,92.11,92.16,92.11,92.16,8000.0,53.3965,53.4255,53.3965,53.4255,8000.0
2006-12-05 13:50:00,92.16,92.17,92.13,92.13,11000.0,53.4255,53.4313,53.4081,53.4081,11000.0
2006-12-05 13:55:00,92.13,92.14,92.08,92.09,12500.0,53.4081,53.4139,53.3791,53.3849,12500.0
2006-12-05 14:00:00,92.08,92.11,92.07,92.11,16900.0,53.3791,53.3965,53.3733,53.3965,16900.0
2006-12-05 14:05:00,92.11,92.17,92.1,92.17,15100.0,53.3965,53.4313,53.3907,53.4313,15100.0
2006-12-05 14:10:00,92.16,92.26,92.16,92.21,24600.0,53.4255,53.4834,53.4255,53.4545,24600.0
2006-12-05 14:15:00,92.18,92.25,92.18,92.25,9900.0,53.4371,53.4776,53.4371,53.4776,9900.0
2006-12-05 14:20:00,92.25,92.33,92.25,92.27,23300.0,53.4776,53.524,53.4776,53.4892,23300.0
2006-12-05 14:25:00,92.27,92.33,92.26,92.29,25000.0,53.4892,53.524,53.4834,53.5008,25000.0
2006-12-05 14:30:00,92.28,92.35,92.26,92.3,24600.0,53.495,53.5356,53.4834,53.5066,24600.0
2006-12-05 14:35:00,92.29,92.29,92.25,92.26,12600.0,53.5008,53.5008,53.4776,53.4834,12600.0
2006-12-05 14:40:00,92.27,92.28,92.23,92.26,18200.0,53.4892,53.495,53.4661,53.4834,18200.0
2006-12-05 14:45:00,92.25,92.28,92.24,92.26,11200.0,53.4776,53.495,53.4719,53.4834,11200.0
2006-12-05 14:50:00,92.25,92.25,92.2,92.21,18100.0,53.4776,53.4776,53.4487,53.4545,18100.0
2006-12-05 14:55:00,92.23,92.27,92.21,92.26,12100.0,53.4661,53.4892,53.4545,53.4834,12100.0
2006-12-05 15:00:00,92.26,92.31,92.25,92.26,11900.0,53.4834,53.5124,53.4776,53.4834,11900.0
2006-12-05 15:05:00,92.26,92.26,92.14,92.15,16100.0,53.4834,53.4834,53.4139,53.4197,16100.0
2006-12-05 15:10:00,92.15,92.2,92.07,92.19,29200.0,53.4197,53.4487,53.3733,53.4429,29200.0
2006-12-05 15:15:00,92.2,92.25,92.14,92.14,24800.0,53.4487,53.4776,53.4139,53.4139,24800.0
2006-12-05 15:20:00,92.15,92.21,92.14,92.21,12000.0,53.4197,53.4545,53.4139,53.4545,12000.0
2006-12-05 15:25:00,92.21,92.21,92.1,92.1,19000.0,53.4545,53.4545,53.3907,53.3907,19000.0
2006-12-05 15:30:00,92.16,92.16,92.1,92.12,16400.0,53.4255,53.4255,53.3907,53.4023,16400.0
2006-12-05 15:35:00,92.12,92.26,92.12,92.24,42400.0,53.4023,53.4834,53.4023,53.4719,42400.0
2006-12-05 15:40:00,92.25,92.31,92.25,92.28,29500.0,53.4776,53.5124,53.4776,53.495,29500.0
2006-12-05 15:45:00,92.29,92.33,92.28,92.31,33500.0,53.5008,53.524,53.495,53.5124,33500.0
2006-12-05 15:50:00,92.32,92.36,92.32,92.36,39600.0,53.5182,53.5414,53.5182,53.5414,39600.0
2006-12-05 15:55:00,92.36,92.39,92.35,92.37,33600.0,53.5414,53.5588,53.5356,53.5472,33600.0
2006-12-06 09:30:00,92.19,92.35,92.17,92.28,21100.0,53.4429,53.5356,53.4313,53.495,21100.0
2006-12-06 09:35:00,92.28,92.56,92.22,92.5,17300.0,53.495,53.6574,53.4603,53.6226,17300.0
2006-12-06 09:40:00,92.51,92.55,92.08,92.09,34800.0,53.6284,53.6516,53.3791,53.3849,34800.0
2006-12-06 09:45:00,92.05,92.14,91.9,92.11,32000.0,53.3617,53.4139,53.2748,53.3965,32000.0
2006-12-06 09:50:00,92.11,92.16,92.01,92.12,10700.0,53.3965,53.4255,53.3385,53.4023,10700.0
2006-12-06 09:55:00,92.17,92.2,91.91,91.91,10300.0,53.4313,53.4487,53.2805,53.2805,10300.0
2006-12-06 10:00:00,91.9,91.98,91.9,91.97,12800.0,53.2748,53.3211,53.2748,53.3153,12800.0
2006-12-06 10:05:00,91.96,92.09,91.94,92.06,13700.0,53.3095,53.3849,53.2979,53.3675,13700.0
2006-12-06 10:10:00,92.05,92.08,92.03,92.04,6900.0,53.3617,53.3791,53.3501,53.3559,6900.0
2006-12-06 10:15:00,92.02,92.03,91.92,92.01,12400.0,53.3443,53.3501,53.2863,53.3385,12400.0
2006-12-06 10:20:00,92.02,92.17,92.01,92.15,20700.0,53.3443,53.4313,53.3385,53.4197,20700.0
2006-12-06 10:25:00,92.16,92.16,92.09,92.09,9900.0,53.4255,53.4255,53.3849,53.3849,9900.0
2006-12-06 10:30:00,92.09,92.09,91.97,91.98,9100.0,53.3849,53.3849,53.3153,53.3211,9100.0
2006-12-06 10:35:00,91.98,92.08,91.93,92.06,19700.0,53.3211,53.3791,53.2921,53.3675,19700.0
2006-12-06 10:40:00,92.05,92.2,91.96,92.2,16700.0,53.3617,53.4487,53.3095,53.4487,16700.0
2006-12-06 10:45:00,92.22,92.29,92.21,92.24,16600.0,53.4603,53.5008,53.4545,53.4719,16600.0
2006-12-06 10:50:00,92.23,92.23,92.05,92.07,8900.0,53.4661,53.4661,53.3617,53.3733,8900.0
2006-12-06 10:55:00,92.09,92.11,92.0,92.07,9500.0,53.3849,53.3965,53.3327,53.3733,9500.0
2006-12-06 11:00:00,92.07,92.08,92.05,92.08,3800.0,53.3733,53.3791,53.3617,53.3791,3800.0
2006-12-06 11:05:00,92.08,92.17,92.08,92.16,6100.0,53.3791,53.4313,53.3791,53.4255,6100.0
2006-12-06 11:10:00,92.16,92.17,92.07,92.08,7000.0,53.4255,53.4313,53.3733,53.3791,7000.0
2006-12-06 11:15:00,92.07,92.07,92.04,92.06,5500.0,53.3733,53.3733,53.3559,53.3675,5500.0
2006-12-06 11:20:00,92.07,92.11,92.0,92.0,6200.0,53.3733,53.3965,53.3327,53.3327,6200.0
2006-12-06 11:25:00,91.97,92.0,91.93,91.93,7600.0,53.3153,53.3327,53.2921,53.2921,7600.0
2006-12-06 11:30:00,91.93,91.93,91.82,91.84,6700.0,53.2921,53.2921,53.2284,53.24,6700.0
2006-12-06 11:35:00,91.87,91.95,91.87,91.92,5600.0,53.2574,53.3037,53.2574,53.2863,5600.0
2006-12-06 11:40:00,91.92,92.01,91.92,91.95,8900.0,53.2863,53.3385,53.2863,53.3037,8900.0
2006-12-06 11:45:00,91.97,92.0,91.96,92.0,6300.0,53.3153,53.3327,53.3095,53.3327,6300.0
2006-12-06 11:50:00,92.0,92.0,91.97,92.0,7300.0,53.3327,53.3327,53.3153,53.3327,7300.0
2006-12-06 11:55:00,92.0,92.03,91.97,92.0,42000.0,53.3327,53.3501,53.3153,53.3327,42000.0
2006-12-06 12:00:00,92.0,92.2,92.0,92.2,22200.0,53.3327,53.4487,53.3327,53.4487,22200.0
2006-12-06 12:05:00,92.2,92.22,92.15,92.19,17500.0,53.4487,53.4603,53.4197,53.4429,17500.0
2006-12-06 12:10:00,92.17,92.18,92.11,92.17,5000.0,53.4313,53.4371,53.3965,53.4313,5000.0
2006-12-06 12:15:00,92.18,92.26,92.18,92.26,6800.0,53.4371,53.4834,53.4371,53.4834,6800.0
2006-12-06 12:20:00,92.22,92.25,92.11,92.13,12800.0,53.4603,53.4776,53.3965,53.4081,12800.0
2006-12-06 12:25:00,92.12,92.16,92.12,92.12,6700.0,53.4023,53.4255,53.4023,53.4023,6700.0
2006-12-06 12:30:00,92.12,92.15,92.05,92.05,10100.0,53.4023,53.4197,53.3617,53.3617,10100.0
2006-12-06 12:35:00,92.06,92.09,92.05,92.05,73700.0,53.3675,53.3849,53.3617,53.3617,73700.0
2006-12-06 12:40:00,92.06,92.06,92.0,92.0,5200.0,53.3675,53.3675,53.3327,53.3327,5200.0
2006-12-06 12:45:00,92.01,92.03,91.99,92.03,4500.0,53.3385,53.3501,53.3269,53.3501,4500.0
2006-12-06 12:50:00,92.04,92.14,92.04,92.08,12000.0,53.3559,53.4139,53.3559,53.3791,12000.0
2006-12-06 12:55:00,92.09,92.13,92.09,92.11,13600.0,53.3849,53.4081,53.3849,53.3965,13600.0
2006-12-06 13:00:00,92.1,92.1,91.98,92.01,16000.0,53.3907,53.3907,53.3211,53.3385,16000.0
2006-12-06 13:05:00,92.0,92.0,91.9,91.93,8700.0,53.3327,53.3327,53.2748,53.2921,8700.0
2006-12-06 13:10:00,91.95,92.0,91.95,91.99,6500.0,53.3037,53.3327,53.3037,53.3269,6500.0
2006-12-06 13:15:00,92.0,92.08,91.98,92.08,9700.0,53.3327,53.3791,53.3211,53.3791,9700.0
2006-12-06 13:20:00,92.08,92.22,92.08,92.22,13300.0,53.3791,53.4603,53.3791,53.4603,13300.0
2006-12-06 13:25:00,92.23,92.26,92.19,92.25,14000.0,53.4661,53.4834,53.4429,53.4776,14000.0
2006-12-06 13:30:00,92.27,92.37,92.27,92.35,16700.0,53.4892,53.5472,53.4892,53.5356,16700.0
2006-12-06 13:35:00,92.35,92.37,92.35,92.36,6500.0,53.5356,53.5472,53.5356,53.5414,6500.0
2006-12-06 13:40:00,92.36,92.57,92.36,92.56,57000.0,53.5414,53.6632,53.5414,53.6574,57000.0
2006-12-06 13:45:00,92.56,92.58,92.48,92.52,18800.0,53.6574,53.6689,53.611,53.6342,18800.0
2006-12-06 13:50:00,92.52,92.74,92.52,92.74,24900.0,53.6342,53.7617,53.6342,53.7617,24900.0
2006-12-06 13:55:00,92.74,92.79,92.69,92.77,48300.0,53.7617,53.7907,53.7327,53.7791,48300.0
2006-12-06 14:00:00,92.76,92.77,92.66,92.66,15600.0,53.7733,53.7791,53.7153,53.7153,15600.0
2006-12-06 14:05:00,92.62,92.65,92.57,92.63,11000.0,53.6921,53.7095,53.6632,53.6979,11000.0
2006-12-06 14:10:00,92.64,92.64,92.6,92.63,7800.0,53.7037,53.7037,53.6805,53.6979,7800.0
2006-12-06 14:15:00,92.61,92.72,92.61,92.72,9900.0,53.6863,53.7501,53.6863,53.7501,9900.0
2006-12-06 14:20:00,92.71,92.79,92.71,92.79,16400.0,53.7443,53.7907,53.7443,53.7907,16400.0
2006-12-06 14:25:00,92.79,92.81,92.78,92.78,11400.0,53.7907,53.8023,53.7849,53.7849,11400.0
2006-12-06 14:30:00,92.78,92.79,92.73,92.76,17900.0,53.7849,53.7907,53.7559,53.7733,17900.0
2006-12-06 14:35:00,92.75,92.8,92.73,92.75,10400.0,53.7675,53.7965,53.7559,53.7675,10400.0
2006-12-06 14:40:00,92.75,92.76,92.71,92.73,6000.0,53.7675,53.7733,53.7443,53.7559,6000.0
2006-12-06 14:45:00,92.74,92.76,92.55,92.58,37500.0,53.7617,53.7733,53.6516,53.6689,37500.0
2006-12-06 14:50:00,92.58,92.59,92.49,92.49,11300.0,53.6689,53.6747,53.6168,53.6168,11300.0
2006-12-06 14:55:00,92.49,92.49,92.42,92.44,11900.0,53.6168,53.6168,53.5762,53.5878,11900.0
2006-12-06 15:00:00,92.41,92.41,92.34,92.39,94700.0,53.5704,53.5704,53.5298,53.5588,94700.0
2006-12-06 15:05:00,92.39,92.39,92.35,92.39,8000.0,53.5588,53.5588,53.5356,53.5588,8000.0
2006-12-06 15:10:00,92.4,92.43,92.37,92.38,6900.0,53.5646,53.582,53.5472,53.553,6900.0
2006-12-06 15:15:00,92.36,92.36,92.21,92.23,8000.0,53.5414,53.5414,53.4545,53.4661,8000.0
2006-12-06 15:20:00,92.23,92.31,92.2,92.25,21300.0,53.4661,53.5124,53.4487,53.4776,21300.0
2006-12-06 15:25:00,92.26,92.38,92.26,92.35,14400.0,53.4834,53.553,53.4834,53.5356,14400.0
2006-12-06 15:30:00,92.35,92.35,92.25,92.27,13600.0,53.5356,53.5356,53.4776,53.4892,13600.0
2006-12-06 15:35:00,92.3,92.38,92.3,92.38,10300.0,53.5066,53.553,53.5066,53.553,10300.0
2006-12-06 15:40:00,92.37,92.41,92.32,92.33,11500.0,53.5472,53.5704,53.5182,53.524,11500.0
2006-12-06 15:45:00,92.35,92.35,92.24,92.31,9600.0,53.5356,53.5356,53.4719,53.5124,9600.0
2006-12-06 15:50:00,92.3,92.36,92.28,92.33,10800.0,53.5066,53.5414,53.495,53.524,10800.0
2006-12-06 15:55:00,92.34,92.37,92.33,92.34,11100.0,53.5298,53.5472,53.524,53.5298,11100.0
2006-12-07 09:30:00,92.58,92.59,92.28,92.56,21100.0,53.6689,53.6747,53.495,53.6574,21100.0
2006-12-07 09:35:00,92.5,92.57,92.28,92.3,21400.0,53.6226,53.6632,53.495,53.5066,21400.0
2006-12-07 09:40:00,92.3,92.47,92.22,92.28,25400.0,53.5066,53.6052,53.4603,53.495,25400.0
2006-12-07 09:45:00,92.28,92.58,92.28,92.46,7300.0,53.495,53.6689,53.495,53.5994,7300.0
2006-12-07 09:50:00,92.43,92.64,92.43,92.64,8200.0,53.582,53.7037,53.582,53.7037,8200.0
2006-12-07 09:55:00,92.64,92.67,92.61,92.62,14700.0,53.7037,53.7211,53.6863,53.6921,14700.0
2006-12-07 10:00:00,92.63,92.64,92.57,92.63,10800.0,53.6979,53.7037,53.6632,53.6979,10800.0
2006-12-07 10:05:00,92.63,92.63,92.55,92.6,14800.0,53.6979,53.6979,53.6516,53.6805,14800.0
2006-12-07 10:10:00,92.6,92.6,92.37,92.41,14700.0,53.6805,53.6805,53.5472,53.5704,14700.0
2006-12-07 10:15:00,92.46,92.62,92.44,92.58,8700.0,53.5994,53.6921,53.5878,53.6689,8700.0
2006-12-07 10:20:00,92.57,92.57,92.42,92.42,7600.0,53.6632,53.6632,53.5762,53.5762,7600.0
2006-12-07 10:25:00,92.37,92.37,92.15,92.19,18600.0,53.5472,53.5472,53.4197,53.4429,18600.0
2006-12-07 10:30:00,92.2,92.44,92.19,92.41,24700.0,53.4487,53.5878,53.4429,53.5704,24700.0
2006-12-07 10:35:00,92.41,92.45,92.25,92.25,12100.0,53.5704,53.5936,53.4776,53.4776,12100.0
2006-12-07 10:40:00,92.26,92.29,91.71,91.72,40700.0,53.4834,53.5008,53.1646,53.1704,40700.0
2006-12-07 10:45:00,91.75,92.09,91.75,92.09,16100.0,53.1878,53.3849,53.1878,53.3849,16100.0
2006-12-07 10:50:00,92.15,92.19,91.95,92.04,31700.0,53.4197,53.4429,53.3037,53.3559,31700.0
2006-12-07 10:55:00,92.04,92.06,91.91,92.06,38500.0,53.3559,53.3675,53.2805,53.3675,38500.0
2006-12-07 11:00:00,92.07,92.07,92.0,92.05,3800.0,53.3733,53.3733,53.3327,53.3617,3800.0
2006-12-07 11:05:00,92.05,92.05,91.95,91.95,6200.0,53.3617,53.3617,53.3037,53.3037,6200.0
2006-12-07 11:10:00,91.94,92.03,91.93,92.02,9800.0,53.2979,53.3501,53.2921,53.3443,9800.0
2006-12-07 11:15:00,92.02,92.02,91.94,91.94,11300.0,53.3443,53.3443,53.2979,53.2979,11300.0
2006-12-07 11:20:00,91.88,91.93,91.82,91.87,6000.0,53.2632,53.2921,53.2284,53.2574,6000.0
2006-12-07 11:25:00,91.88,91.93,91.83,91.84,5800.0,53.2632,53.2921,53.2342,53.24,5800.0
2006-12-07 11:30:00,91.85,91.87,91.81,91.81,7300.0,53.2458,53.2574,53.2226,53.2226,7300.0
2006-12-07 11:35:00,91.81,91.87,91.81,91.85,6000.0,53.2226,53.2574,53.2226,53.2458,6000.0
2006-12-07 11:40:00,91.86,91.86,91.82,91.82,3800.0,53.2516,53.2516,53.2284,53.2284,3800.0
2006-12-07 11:45:00,91.81,91.86,91.77,91.86,6800.0,53.2226,53.2516,53.1994,53.2516,6800.0
2006-12-07 11:50:00,91.86,91.94,91.86,91.91,6300.0,53.2516,53.2979,53.2516,53.2805,6300.0
2006-12-07 11:55:00,91.92,91.93,91.9,91.91,5300.0,53.2863,53.2921,53.2748,53.2805,5300.0
2006-12-07 12:00:00,91.91,91.93,91.85,91.92,7700.0,53.2805,53.2921,53.2458,53.2863,7700.0
2006-12-07 12:05:00,91.91,91.97,91.85,91.9,14600.0,53.2805,53.3153,53.2458,53.2748,14600.0
2006-12-07 12:10:00,91.9,91.98,91.87,91.93,12200.0,53.2748,53.3211,53.2574,53.2921,12200.0
2006-12-07 12:15:00,91.94,91.96,91.91,91.93,2300.0,53.2979,53.3095,53.2805,53.2921,2300.0
2006-12-07 12:20:00,91.93,92.0,91.93,92.0,3700.0,53.2921,53.3327,53.2921,53.3327,3700.0
2006-12-07 12:25:00,92.0,92.01,91.98,91.98,4300.0,53.3327,53.3385,53.3211,53.3211,4300.0
2006-12-07 12:30:00,91.98,91.99,91.92,91.93,8500.0,53.3211,53.3269,53.2863,53.2921,8500.0
2006-12-07 12:35:00,91.91,92.04,91.91,92.03,5000.0,53.2805,53.3559,53.2805,53.3501,5000.0
2006-12-07 12:40:00,92.03,92.04,91.95,91.98,3800.0,53.3501,53.3559,53.3037,53.3211,3800.0
2006-12-07 12:45:00,92.01,92.01,91.98,91.98,2200.0,53.3385,53.3385,53.3211,53.3211,2200.0
2006-12-07 12:50:00,91.97,91.97,91.85,91.89,11100.0,53.3153,53.3153,53.2458,53.269,11100.0
2006-12-07 12:55:00,91.89,91.92,91.89,91.9,3100.0,53.269,53.2863,53.269,53.2748,3100.0
2006-12-07 13:00:00,91.9,91.91,91.9,91.9,2800.0,53.2748,53.2805,53.2748,53.2748,2800.0
2006-12-07 13:05:00,91.92,91.96,91.92,91.96,4400.0,53.2863,53.3095,53.2863,53.3095,4400.0
2006-12-07 13:10:00,91.95,91.96,91.95,91.96,5400.0,53.3037,53.3095,53.3037,53.3095,5400.0
2006-12-07 13:15:00,91.96,91.96,91.91,91.93,4000.0,53.3095,53.3095,53.2805,53.2921,4000.0
2006-12-07 13:20:00,91.92,91.95,91.92,91.95,3100.0,53.2863,53.3037,53.2863,53.3037,3100.0
2006-12-07 13:25:00,91.95,92.0,91.95,92.0,9700.0,53.3037,53.3327,53.3037,53.3327,9700.0
2006-12-07 13:30:00,92.01,92.01,91.97,91.97,6400.0,53.3385,53.3385,53.3153,53.3153,6400.0
2006-12-07 13:35:00,91.98,91.98,91.95,91.95,2800.0,53.3211,53.3211,53.3037,53.3037,2800.0
2006-12-07 13:40:00,91.95,91.95,91.87,91.89,6900.0,53.3037,53.3037,53.2574,53.269,6900.0
2006-12-07 13:45:00,91.88,91.88,91.85,91.86,14200.0,53.2632,53.2632,53.2458,53.2516,14200.0
2006-12-07 13:50:00,91.86,91.86,91.66,91.67,29100.0,53.2516,53.2516,53.1356,53.1414,29100.0
2006-12-07 13:55:00,91.67,91.74,91.64,91.66,18300.0,53.1414,53.182,53.124,53.1356,18300.0
2006-12-07 14:00:00,91.66,91.66,91.53,91.55,18500.0,53.1356,53.1356,53.0603,53.0719,18500.0
2006-12-07 14:05:00,91.55,91.6,91.55,91.57,6600.0,53.0719,53.1008,53.0719,53.0834,6600.0
2006-12-07 14:10:00,91.58,91.6,91.53,91.6,11900.0,53.0892,53.1008,53.0603,53.1008,11900.0
2006-12-07 14:15:00,91.6,91.65,91.6,91.61,8700.0,53.1008,53.1298,53.1008,53.1066,8700.0
2006-12-07 14:20:00,91.62,91.62,91.56,91.56,12300.0,53.1124,53.1124,53.0777,53.0777,12300.0
2006-12-07 14:25:00,91.56,91.56,91.48,91.5,8700.0,53.0777,53.0777,53.0313,53.0429,8700.0
2006-12-07 14:30:00,91.49,91.5,91.47,91.49,16100.0,53.0371,53.0429,53.0255,53.0371,16100.0
2006-12-07 14:35:00,91.49,91.55,91.48,91.48,11800.0,53.0371,53.0719,53.0313,53.0313,11800.0
2006-12-07 14:40:00,91.49,91.51,91.45,91.5,8400.0,53.0371,53.0487,53.0139,53.0429,8400.0
2006-12-07 14:45:00,91.5,91.55,91.5,91.53,7700.0,53.0429,53.0719,53.0429,53.0603,7700.0
2006-12-07 14:50:00,91.53,91.54,91.46,91.47,6300.0,53.0603,53.0661,53.0197,53.0255,6300.0
2006-12-07 14:55:00,91.47,91.48,91.35,91.35,9500.0,53.0255,53.0313,52.9559,52.9559,9500.0
2006-12-07 15:00:00,91.36,91.41,91.33,91.36,11200.0,52.9617,52.9907,52.9443,52.9617,11200.0
2006-12-07 15:05:00,91.35,91.47,91.35,91.44,10400.0,52.9559,53.0255,52.9559,53.0081,10400.0
2006-12-07 15:10:00,91.45,91.45,91.4,91.4,6700.0,53.0139,53.0139,52.9849,52.9849,6700.0
2006-12-07 15:15:00,91.4,91.55,91.4,91.55,8200.0,52.9849,53.0719,52.9849,53.0719,8200.0
2006-12-07 15:20:00,91.53,91.54,91.46,91.53,7800.0,53.0603,53.0661,53.0197,53.0603,7800.0
2006-12-07 15:25:00,91.54,91.55,91.49,91.53,9900.0,53.0661,53.0719,53.0371,53.0603,9900.0
2006-12-07 15:30:00,91.51,91.55,91.5,91.51,8300.0,53.0487,53.0719,53.0429,53.0487,8300.0
2006-12-07 15:35:00,91.52,91.62,91.51,91.55,12100.0,53.0545,53.1124,53.0487,53.0719,12100.0
2006-12-07 15:40:00,91.56,91.67,91.55,91.67,9900.0,53.0777,53.1414,53.0719,53.1414,9900.0
2006-12-07 15:45:00,91.7,91.7,91.61,91.62,13800.0,53.1588,53.1588,53.1066,53.1124,13800.0
2006-12-07 15:50:00,91.61,91.61,91.52,91.56,16100.0,53.1066,53.1066,53.0545,53.0777,16100.0
2006-12-07 15:55:00,91.54,91.6,91.54,91.6,11900.0,53.0661,53.1008,53.0661,53.1008,11900.0
2006-12-08 09:30:00,91.46,91.46,91.35,91.36,34300.0,53.0197,53.0197,52.9559,52.9617,34300.0
2006-12-08 09:35:00,91.37,91.53,91.13,91.2,23200.0,52.9675,53.0603,52.8284,52.869,23200.0
2006-12-08 09:40:00,91.2,91.56,91.15,91.18,40000.0,52.869,53.0777,52.84,52.8574,40000.0
2006-12-08 09:45:00,91.19,91.44,91.14,91.4,22700.0,52.8632,53.0081,52.8342,52.9849,22700.0
2006-12-08 09:50:00,91.4,91.64,91.4,91.6,22400.0,52.9849,53.124,52.9849,53.1008,22400.0
2006-12-08 09:55:00,91.64,91.7,91.62,91.65,15400.0,53.124,53.1588,53.1124,53.1298,15400.0
2006-12-08 10:00:00,91.62,91.65,91.19,91.19,18400.0,53.1124,53.1298,52.8632,52.8632,18400.0
2006-12-08 10:05:00,91.19,91.23,91.16,91.19,20800.0,52.8632,52.8863,52.8458,52.8632,20800.0
2006-12-08 10:10:00,91.19,91.19,90.89,91.08,35500.0,52.8632,52.8632,52.6893,52.7994,35500.0
2006-12-08 10:15:00,91.09,91.13,90.99,91.13,20200.0,52.8052,52.8284,52.7472,52.8284,20200.0
2006-12-08 10:20:00,91.14,91.17,90.97,91.01,34800.0,52.8342,52.8516,52.7356,52.7588,34800.0
2006-12-08 10:25:00,91.02,91.25,91.02,91.25,19900.0,52.7646,52.8979,52.7646,52.8979,19900.0
2006-12-08 10:30:00,91.25,91.25,91.13,91.13,10700.0,52.8979,52.8979,52.8284,52.8284,10700.0
2006-12-08 10:35:00,91.13,91.4,91.05,91.4,26500.0,52.8284,52.9849,52.782,52.9849,26500.0
2006-12-08 10:40:00,91.4,91.53,91.4,91.5,19100.0,52.9849,53.0603,52.9849,53.0429,19100.0
2006-12-08 10:45:00,91.5,91.5,91.32,91.47,10600.0,53.0429,53.0429,52.9385,53.0255,10600.0
2006-12-08 10:50:00,91.52,91.6,91.49,91.49,14000.0,53.0545,53.1008,53.0371,53.0371,14000.0
2006-12-08 10:55:00,91.46,91.46,91.39,91.4,21400.0,53.0197,53.0197,52.9791,52.9849,21400.0
2006-12-08 11:00:00,91.37,91.44,91.37,91.44,29400.0,52.9675,53.0081,52.9675,53.0081,29400.0
2006-12-08 11:05:00,91.44,91.57,91.44,91.48,24500.0,53.0081,53.0834,53.0081,53.0313,24500.0
2006-12-08 11:10:00,91.46,91.57,91.46,91.57,12600.0,53.0197,53.0834,53.0197,53.0834,12600.0
2006-12-08 11:15:00,91.6,91.74,91.57,91.59,30300.0,53.1008,53.182,53.0834,53.095,30300.0
2006-12-08 11:20:00,91.57,91.6,91.34,91.34,21200.0,53.0834,53.1008,52.9501,52.9501,21200.0
2006-12-08 11:25:00,91.31,91.32,91.18,91.2,21900.0,52.9327,52.9385,52.8574,52.869,21900.0
2006-12-08 11:30:00,91.19,91.33,91.19,91.26,22300.0,52.8632,52.9443,52.8632,52.9037,22300.0
2006-12-08 11:35:00,91.26,91.26,91.2,91.25,7700.0,52.9037,52.9037,52.869,52.8979,7700.0
2006-12-08 11:40:00,91.26,91.4,91.25,91.4,14900.0,52.9037,52.9849,52.8979,52.9849,14900.0
2006-12-08 11:45:00,91.4,91.5,91.39,91.49,16300.0,52.9849,53.0429,52.9791,53.0371,16300.0
2006-12-08 11:50:00,91.48,91.49,91.44,91.49,4800.0,53.0313,53.0371,53.0081,53.0371,4800.0
2006-12-08 11:55:00,91.49,91.49,91.36,91.36,5300.0,53.0371,53.0371,52.9617,52.9617,5300.0
2006-12-08 12:00:00,91.37,91.45,91.36,91.45,11400.0,52.9675,53.0139,52.9617,53.0139,11400.0
2006-12-08 12:05:00,91.45,91.52,91.39,91.39,12600.0,53.0139,53.0545,52.9791,52.9791,12600.0
2006-12-08 12:10:00,91.39,91.41,91.35,91.38,9300.0,52.9791,52.9907,52.9559,52.9733,9300.0
2006-12-08 12:15:00,91.35,91.38,91.35,91.37,3200.0,52.9559,52.9733,52.9559,52.9675,3200.0
2006-12-08 12:20:00,91.38,91.44,91.37,91.39,4000.0,52.9733,53.0081,52.9675,52.9791,4000.0
2006-12-08 12:25:00,91.37,91.43,91.37,91.38,4700.0,52.9675,53.0023,52.9675,52.9733,4700.0
2006-12-08 12:30:00,91.38,91.39,91.37,91.37,3900.0,52.9733,52.9791,52.9675,52.9675,3900.0
2006-12-08 12:35:00,91.36,91.36,91.24,91.24,13100.0,52.9617,52.9617,52.8921,52.8921,13100.0
2006-12-08 12:40:00,91.25,91.31,91.21,91.29,4700.0,52.8979,52.9327,52.8748,52.9211,4700.0
2006-12-08 12:45:00,91.29,91.31,91.29,91.31,1000.0,52.9211,52.9327,52.9211,52.9327,1000.0
2006-12-08 12:50:00,91.28,91.39,91.28,91.37,2700.0,52.9153,52.9791,52.9153,52.9675,2700.0
2006-12-08 12:55:00,91.36,91.4,91.34,91.4,6100.0,52.9617,52.9849,52.9501,52.9849,6100.0
2006-12-08 13:00:00,91.39,91.39,91.3,91.37,5300.0,52.9791,52.9791,52.9269,52.9675,5300.0
2006-12-08 13:05:00,91.39,91.4,91.36,91.4,3200.0,52.9791,52.9849,52.9617,52.9849,3200.0
2006-12-08 13:10:00,91.38,91.39,91.36,91.38,4200.0,52.9733,52.9791,52.9617,52.9733,4200.0
2006-12-08 13:15:00,91.38,91.4,91.37,91.4,3900.0,52.9733,52.9849,52.9675,52.9849,3900.0
2006-12-08 13:20:00,91.4,91.43,91.39,91.42,7700.0,52.9849,53.0023,52.9791,52.9965,7700.0
2006-12-08 13:25:00,91.41,91.42,91.37,91.42,3800.0,52.9907,52.9965,52.9675,52.9965,3800.0
2006-12-08 13:30:00,91.4,91.45,91.4,91.45,7700.0,52.9849,53.0139,52.9849,53.0139,7700.0
2006-12-08 13:35:00,91.44,91.45,91.42,91.45,2100.0,53.0081,53.0139,52.9965,53.0139,2100.0
2006-12-08 13:40:00,91.45,91.48,91.41,91.48,3600.0,53.0139,53.0313,52.9907,53.0313,3600.0
2006-12-08 13:45:00,91.48,91.48,91.39,91.45,3600.0,53.0313,53.0313,52.9791,53.0139,3600.0
2006-12-08 13:50:00,91.45,91.45,91.39,91.44,3900.0,53.0139,53.0139,52.9791,53.0081,3900.0
2006-12-08 13:55:00,91.42,91.46,91.41,91.44,2200.0,52.9965,53.0197,52.9907,53.0081,2200.0
2006-12-08 14:00:00,91.45,91.5,91.43,91.5,51300.0,53.0139,53.0429,53.0023,53.0429,51300.0
2006-12-08 14:05:00,91.51,91.51,91.45,91.45,5300.0,53.0487,53.0487,53.0139,53.0139,5300.0
2006-12-08 14:10:00,91.45,91.49,91.41,91.42,9600.0,53.0139,53.0371,52.9907,52.9965,9600.0
2006-12-08 14:15:00,91.43,91.45,91.4,91.43,6200.0,53.0023,53.0139,52.9849,53.0023,6200.0
2006-12-08 14:20:00,91.47,91.56,91.47,91.56,4700.0,53.0255,53.0777,53.0255,53.0777,4700.0
2006-12-08 14:25:00,91.58,91.6,91.45,91.53,28000.0,53.0892,53.1008,53.0139,53.0603,28000.0
2006-12-08 14:30:00,91.53,91.58,91.52,91.58,6000.0,53.0603,53.0892,53.0545,53.0892,6000.0
2006-12-08 14:35:00,91.54,91.57,91.54,91.56,2500.0,53.0661,53.0834,53.0661,53.0777,2500.0
2006-12-08 14:40:00,91.56,91.62,91.53,91.6,6000.0,53.0777,53.1124,53.0603,53.1008,6000.0
2006-12-08 14:45:00,91.59,91.6,91.52,91.55,3400.0,53.095,53.1008,53.0545,53.0719,3400.0
2006-12-08 14:50:00,91.54,91.65,91.5,91.62,19600.0,53.0661,53.1298,53.0429,53.1124,19600.0
2006-12-08 14:55:00,91.62,91.64,91.56,91.57,5300.0,53.1124,53.124,53.0777,53.0834,5300.0
2006-12-08 15:00:00,91.55,91.59,91.53,91.54,5900.0,53.0719,53.095,53.0603,53.0661,5900.0
2006-12-08 15:05:00,91.57,91.76,91.57,91.7,15900.0,53.0834,53.1936,53.0834,53.1588,15900.0
2006-12-08 15:10:00,91.7,91.7,91.65,91.66,5800.0,53.1588,53.1588,53.1298,53.1356,5800.0
2006-12-08 15:15:00,91.66,91.66,91.62,91.62,8000.0,53.1356,53.1356,53.1124,53.1124,8000.0
2006-12-08 15:20:00,91.6,91.64,91.6,91.64,5600.0,53.1008,53.124,53.1008,53.124,5600.0
2006-12-08 15:25:00,91.64,91.75,91.64,91.73,12000.0,53.124,53.1878,53.124,53.1762,12000.0
2006-12-08 15:30:00,91.74,91.74,91.7,91.72,13300.0,53.182,53.182,53.1588,53.1704,13300.0
2006-12-08 15:35:00,91.72,91.79,91.72,91.78,8600.0,53.1704,53.211,53.1704,53.2052,8600.0
2006-12-08 15:40:00,91.78,91.79,91.76,91.76,16600.0,53.2052,53.211,53.1936,53.1936,16600.0
2006-12-08 15:45:00,91.73,91.74,91.65,91.66,14500.0,53.1762,53.182,53.1298,53.1356,14500.0
2006-12-08 15:50:00,91.67,91.76,91.67,91.76,14300.0,53.1414,53.1936,53.1414,53.1936,14300.0
2006-12-08 15:55:00,91.76,91.84,91.76,91.84,33700.0,53.1936,53.24,53.1936,53.24,33700.0
2006-12-11 09:30:00,91.45,91.46,91.36,91.36,55500.0,53.0139,53.0197,52.9617,52.9617,55500.0
2006-12-11 09:35:00,91.37,91.37,91.06,91.17,35100.0,52.9675,52.9675,52.7878,52.8516,35100.0
2006-12-11 09:40:00,91.13,91.34,91.12,91.21,19400.0,52.8284,52.9501,52.8226,52.8748,19400.0
2006-12-11 09:45:00,91.21,91.21,91.14,91.18,18000.0,52.8748,52.8748,52.8342,52.8574,18000.0
2006-12-11 09:50:00,91.18,91.45,91.17,91.41,28900.0,52.8574,53.0139,52.8516,52.9907,28900.0
2006-12-11 09:55:00,91.4,91.4,91.24,91.31,20100.0,52.9849,52.9849,52.8921,52.9327,20100.0
2006-12-11 10:00:00,91.42,91.42,91.28,91.39,12100.0,52.9965,52.9965,52.9153,52.9791,12100.0
2006-12-11 10:05:00,91.41,91.48,91.4,91.45,12700.0,52.9907,53.0313,52.9849,53.0139,12700.0
2006-12-11 10:10:00,91.46,91.52,91.32,91.52,14300.0,53.0197,53.0545,52.9385,53.0545,14300.0
2006-12-11 10:15:00,91.54,91.67,91.47,91.61,17100.0,53.0661,53.1414,53.0255,53.1066,17100.0
2006-12-11 10:20:00,91.6,91.61,91.43,91.44,16000.0,53.1008,53.1066,53.0023,53.0081,16000.0
2006-12-11 10:25:00,91.45,91.48,91.38,91.48,15200.0,53.0139,53.0313,52.9733,53.0313,15200.0
2006-12-11 10:30:00,91.48,91.49,91.45,91.48,18600.0,53.0313,53.0371,53.0139,53.0313,18600.0
2006-12-11 10:35:00,91.48,91.49,91.45,91.45,13100.0,53.0313,53.0371,53.0139,53.0139,13100.0
2006-12-11 10:40:00,91.45,91.45,91.26,91.33,10600.0,53.0139,53.0139,52.9037,52.9443,10600.0
2006-12-11 10:45:00,91.33,91.35,91.29,91.32,10900.0,52.9443,52.9559,52.9211,52.9385,10900.0
2006-12-11 10:50:00,91.33,91.34,91.29,91.3,17200.0,52.9443,52.9501,52.9211,52.9269,17200.0
2006-12-11 10:55:00,91.29,91.29,91.23,91.25,10200.0,52.9211,52.9211,52.8863,52.8979,10200.0
2006-12-11 11:00:00,91.26,91.29,91.2,91.22,13600.0,52.9037,52.9211,52.869,52.8806,13600.0
2006-12-11 11:05:00,91.22,91.24,91.2,91.21,15000.0,52.8806,52.8921,52.869,52.8748,15000.0
2006-12-11 11:10:00,91.2,91.22,91.15,91.21,13800.0,52.869,52.8806,52.84,52.8748,13800.0
2006-12-11 11:15:00,91.22,91.24,91.2,91.24,9200.0,52.8806,52.8921,52.869,52.8921,9200.0
2006-12-11 11:20:00,91.24,91.33,91.22,91.32,17300.0,52.8921,52.9443,52.8806,52.9385,17300.0
2006-12-11 11:25:00,91.32,91.33,91.28,91.3,13800.0,52.9385,52.9443,52.9153,52.9269,13800.0
2006-12-11 11:30:00,91.3,91.32,91.29,91.31,16000.0,52.9269,52.9385,52.9211,52.9327,16000.0
2006-12-11 11:35:00,91.32,91.33,91.3,91.31,7100.0,52.9385,52.9443,52.9269,52.9327,7100.0
2006-12-11 11:40:00,91.31,91.39,91.31,91.39,8400.0,52.9327,52.9791,52.9327,52.9791,8400.0
2006-12-11 11:45:00,91.37,91.38,91.34,91.35,5100.0,52.9675,52.9733,52.9501,52.9559,5100.0
2006-12-11 11:50:00,91.35,91.38,91.35,91.35,4900.0,52.9559,52.9733,52.9559,52.9559,4900.0
2006-12-11 11:55:00,91.36,91.36,91.3,91.31,10300.0,52.9617,52.9617,52.9269,52.9327,10300.0
2006-12-11 12:00:00,91.31,91.38,91.31,91.31,11100.0,52.9327,52.9733,52.9327,52.9327,11100.0
2006-12-11 12:05:00,91.31,91.31,91.28,91.31,9500.0,52.9327,52.9327,52.9153,52.9327,9500.0
2006-12-11 12:10:00,91.3,91.31,91.28,91.29,6900.0,52.9269,52.9327,52.9153,52.9211,6900.0
2006-12-11 12:15:00,91.29,91.31,91.28,91.29,13900.0,52.9211,52.9327,52.9153,52.9211,13900.0
2006-12-11 12:20:00,91.29,91.32,91.28,91.32,10300.0,52.9211,52.9385,52.9153,52.9385,10300.0
2006-12-11 12:25:00,91.32,91.32,91.3,91.31,4100.0,52.9385,52.9385,52.9269,52.9327,4100.0
2006-12-11 12:30:00,91.32,91.32,91.3,91.32,7900.0,52.9385,52.9385,52.9269,52.9385,7900.0
2006-12-11 12:35:00,91.32,91.33,91.3,91.32,5000.0,52.9385,52.9443,52.9269,52.9385,5000.0
2006-12-11 12:40:00,91.32,91.32,91.29,91.3,7800.0,52.9385,52.9385,52.9211,52.9269,7800.0
2006-12-11 12:45:00,91.3,91.33,91.3,91.31,5200.0,52.9269,52.9443,52.9269,52.9327,5200.0
2006-12-11 12:50:00,91.32,91.33,91.3,91.3,6600.0,52.9385,52.9443,52.9269,52.9269,6600.0
2006-12-11 12:55:00,91.3,91.32,91.3,91.32,5300.0,52.9269,52.9385,52.9269,52.9385,5300.0
2006-12-11 13:00:00,91.33,91.33,91.3,91.32,7000.0,52.9443,52.9443,52.9269,52.9385,7000.0
2006-12-11 13:05:00,91.33,91.34,91.31,91.32,5600.0,52.9443,52.9501,52.9327,52.9385,5600.0
2006-12-11 13:10:00,91.33,91.33,91.31,91.32,3700.0,52.9443,52.9443,52.9327,52.9385,3700.0
2006-12-11 13:15:00,91.33,91.39,91.33,91.37,5200.0,52.9443,52.9791,52.9443,52.9675,5200.0
2006-12-11 13:20:00,91.37,91.4,91.35,91.37,4500.0,52.9675,52.9849,52.9559,52.9675,4500.0
2006-12-11 13:25:00,91.39,91.39,91.31,91.31,6300.0,52.9791,52.9791,52.9327,52.9327,6300.0
2006-12-11 13:30:00,91.32,91.35,91.3,91.31,10200.0,52.9385,52.9559,52.9269,52.9327,10200.0
2006-12-11 13:35:00,91.31,91.32,91.29,91.29,9200.0,52.9327,52.9385,52.9211,52.9211,9200.0
2006-12-11 13:40:00,91.31,91.32,91.29,91.29,4600.0,52.9327,52.9385,52.9211,52.9211,4600.0
2006-12-11 13:45:00,91.3,91.33,91.29,91.32,6600.0,52.9269,52.9443,52.9211,52.9385,6600.0
2006-12-11 13:50:00,91.32,91.32,91.28,91.29,9900.0,52.9385,52.9385,52.9153,52.9211,9900.0
2006-12-11 13:55:00,91.3,91.3,91.28,91.29,5500.0,52.9269,52.9269,52.9153,52.9211,5500.0
2006-12-11 14:00:00,91.28,91.3,91.27,91.3,10800.0,52.9153,52.9269,52.9095,52.9269,10800.0
2006-12-11 14:05:00,91.3,91.44,91.29,91.43,7000.0,52.9269,53.0081,52.9211,53.0023,7000.0
2006-12-11 14:10:00,91.43,91.58,91.43,91.55,8800.0,53.0023,53.0892,53.0023,53.0719,8800.0
2006-12-11 14:15:00,91.55,91.56,91.53,91.54,6800.0,53.0719,53.0777,53.0603,53.0661,6800.0
2006-12-11 14:20:00,91.54,91.55,91.49,91.49,5700.0,53.0661,53.0719,53.0371,53.0371,5700.0
2006-12-11 14:25:00,91.5,91.5,91.43,91.47,7600.0,53.0429,53.0429,53.0023,53.0255,7600.0
2006-12-11 14:30:00,91.47,91.48,91.43,91.45,5300.0,53.0255,53.0313,53.0023,53.0139,5300.0
2006-12-11 14:35:00,91.44,91.54,91.44,91.51,10300.0,53.0081,53.0661,53.0081,53.0487,10300.0
2006-12-11 14:40:00,91.52,91.52,91.44,91.44,4300.0,53.0545,53.0545,53.0081,53.0081,4300.0
2006-12-11 14:45:00,91.44,91.45,91.37,91.37,5500.0,53.0081,53.0139,52.9675,52.9675,5500.0
2006-12-11 14:50:00,91.37,91.38,91.32,91.36,11000.0,52.9675,52.9733,52.9385,52.9617,11000.0
2006-12-11 14:55:00,91.35,91.35,91.31,91.32,7300.0,52.9559,52.9559,52.9327,52.9385,7300.0
2006-12-11 15:00:00,91.34,91.34,91.32,91.33,6600.0,52.9501,52.9501,52.9385,52.9443,6600.0
2006-12-11 15:05:00,91.34,91.34,91.3,91.3,14200.0,52.9501,52.9501,52.9269,52.9269,14200.0
2006-12-11 15:10:00,91.3,91.35,91.3,91.34,9200.0,52.9269,52.9559,52.9269,52.9501,9200.0
2006-12-11 15:15:00,91.35,91.35,91.3,91.33,13400.0,52.9559,52.9559,52.9269,52.9443,13400.0
2006-12-11 15:20:00,91.33,91.33,91.3,91.32,12100.0,52.9443,52.9443,52.9269,52.9385,12100.0
2006-12-11 15:25:00,91.32,91.35,91.31,91.34,14200.0,52.9385,52.9559,52.9327,52.9501,14200.0
2006-12-11 15:30:00,91.34,91.37,91.34,91.36,9900.0,52.9501,52.9675,52.9501,52.9617,9900.0
2006-12-11 15:35:00,91.36,91.36,91.31,91.33,14100.0,52.9617,52.9617,52.9327,52.9443,14100.0
2006-12-11 15:40:00,91.32,91.33,91.3,91.31,13400.0,52.9385,52.9443,52.9269,52.9327,13400.0
2006-12-11 15:45:00,91.31,91.32,91.29,91.31,18500.0,52.9327,52.9385,52.9211,52.9327,18500.0
2006-12-11 15:50:00,91.3,91.31,91.27,91.29,16500.0,52.9269,52.9327,52.9095,52.9211,16500.0
2006-12-11 15:55:00,91.29,91.29,91.26,91.28,18600.0,52.9211,52.9211,52.9037,52.9153,18600.0
2006-12-12 09:30:00,91.2,91.33,91.01,91.07,25900.0,52.869,52.9443,52.7588,52.7936,25900.0
2006-12-12 09:35:00,91.07,91.19,91.0,91.11,17500.0,52.7936,52.8632,52.753,52.8168,17500.0
2006-12-12 09:40:00,91.1,91.11,90.74,90.74,18100.0,52.811,52.8168,52.6023,52.6023,18100.0
2006-12-12 09:45:00,90.79,90.87,90.61,90.85,20500.0,52.6313,52.6777,52.5269,52.6661,20500.0
2006-12-12 09:50:00,90.85,91.06,90.85,91.01,14800.0,52.6661,52.7878,52.6661,52.7588,14800.0
2006-12-12 09:55:00,91.04,91.27,91.04,91.27,17300.0,52.7762,52.9095,52.7762,52.9095,17300.0
2006-12-12 10:00:00,91.23,91.23,91.05,91.1,13900.0,52.8863,52.8863,52.782,52.811,13900.0
2006-12-12 10:05:00,91.09,91.16,91.05,91.12,18000.0,52.8052,52.8458,52.782,52.8226,18000.0
2006-12-12 10:10:00,91.12,91.14,91.05,91.05,11100.0,52.8226,52.8342,52.782,52.782,11100.0
2006-12-12 10:15:00,91.06,91.15,91.05,91.09,11600.0,52.7878,52.84,52.782,52.8052,11600.0
2006-12-12 10:20:00,91.11,91.12,90.92,90.93,15900.0,52.8168,52.8226,52.7066,52.7124,15900.0
2006-12-12 10:25:00,90.94,91.1,90.94,91.1,11100.0,52.7182,52.811,52.7182,52.811,11100.0
2006-12-12 10:30:00,91.09,91.17,91.08,91.13,13100.0,52.8052,52.8516,52.7994,52.8284,13100.0
2006-12-12 10:35:00,91.12,91.32,91.12,91.21,26500.0,52.8226,52.9385,52.8226,52.8748,26500.0
2006-12-12 10:40:00,91.19,91.19,91.11,91.11,14300.0,52.8632,52.8632,52.8168,52.8168,14300.0
2006-12-12 10:45:00,91.1,91.16,91.03,91.03,7600.0,52.811,52.8458,52.7704,52.7704,7600.0
2006-12-12 10:50:00,91.03,91.07,91.02,91.04,6700.0,52.7704,52.7936,52.7646,52.7762,6700.0
2006-12-12 10:55:00,91.02,91.11,91.02,91.08,9200.0,52.7646,52.8168,52.7646,52.7994,9200.0
2006-12-12 11:00:00,91.08,91.1,91.03,91.08,11400.0,52.7994,52.811,52.7704,52.7994,11400.0
2006-12-12 11:05:00,91.04,91.08,91.03,91.08,14800.0,52.7762,52.7994,52.7704,52.7994,14800.0
2006-12-12 11:10:00,91.04,91.09,90.95,90.97,24000.0,52.7762,52.8052,52.724,52.7356,24000.0
2006-12-12 11:15:00,91.0,91.03,90.9,90.94,6800.0,52.753,52.7704,52.695,52.7182,6800.0
2006-12-12 11:20:00,90.94,91.05,90.9,91.05,5300.0,52.7182,52.782,52.695,52.782,5300.0
2006-12-12 11:25:00,91.05,91.19,91.05,91.13,9900.0,52.782,52.8632,52.782,52.8284,9900.0
2006-12-12 11:30:00,91.14,91.18,91.13,91.16,8100.0,52.8342,52.8574,52.8284,52.8458,8100.0
2006-12-12 11:35:00,91.17,91.25,91.15,91.25,14200.0,52.8516,52.8979,52.84,52.8979,14200.0
2006-12-12 11:40:00,91.24,91.26,91.14,91.14,16500.0,52.8921,52.9037,52.8342,52.8342,16500.0
2006-12-12 11:45:00,91.16,91.31,91.14,91.28,10800.0,52.8458,52.9327,52.8342,52.9153,10800.0
2006-12-12 11:50:00,91.28,91.31,91.23,91.27,13600.0,52.9153,52.9327,52.8863,52.9095,13600.0
2006-12-12 11:55:00,91.28,91.28,91.22,91.24,16700.0,52.9153,52.9153,52.8806,52.8921,16700.0
2006-12-12 12:00:00,91.24,91.27,91.18,91.2,8200.0,52.8921,52.9095,52.8574,52.869,8200.0
2006-12-12 12:05:00,91.18,91.18,90.96,90.96,21400.0,52.8574,52.8574,52.7298,52.7298,21400.0
2006-12-12 12:10:00,90.98,91.0,90.86,90.92,10900.0,52.7414,52.753,52.6719,52.7066,10900.0
2006-12-12 12:15:00,90.91,91.03,90.84,90.92,16400.0,52.7008,52.7704,52.6603,52.7066,16400.0
2006-12-12 12:20:00,90.94,90.96,90.73,90.84,15000.0,52.7182,52.7298,52.5965,52.6603,15000.0
2006-12-12 12:25:00,90.84,91.13,90.72,91.02,41700.0,52.6603,52.8284,52.5907,52.7646,41700.0
2006-12-12 12:30:00,91.02,91.16,91.01,91.03,46900.0,52.7646,52.8458,52.7588,52.7704,46900.0
2006-12-12 12:35:00,91.01,91.05,90.91,91.05,21100.0,52.7588,52.782,52.7008,52.782,21100.0
2006-12-12 12:40:00,91.03,91.11,91.0,91.0,8100.0,52.7704,52.8168,52.753,52.753,8100.0
2006-12-12 12:45:00,90.98,91.06,90.97,91.03,15400.0,52.7414,52.7878,52.7356,52.7704,15400.0
2006-12-12 12:50:00,91.04,91.05,90.92,90.92,5400.0,52.7762,52.782,52.7066,52.7066,5400.0
2006-12-12 12:55:00,90.9,90.97,90.89,90.94,7100.0,52.695,52.7356,52.6893,52.7182,7100.0
2006-12-12 13:00:00,90.95,90.99,90.88,90.93,6900.0,52.724,52.7472,52.6835,52.7124,6900.0
2006-12-12 13:05:00,90.95,90.98,90.91,90.94,10700.0,52.724,52.7414,52.7008,52.7182,10700.0
2006-12-12 13:10:00,90.95,90.95,90.85,90.88,6900.0,52.724,52.724,52.6661,52.6835,6900.0
2006-12-12 13:15:00,90.9,90.93,90.85,90.89,7000.0,52.695,52.7124,52.6661,52.6893,7000.0
2006-12-12 13:20:00,90.9,90.93,90.86,90.93,9300.0,52.695,52.7124,52.6719,52.7124,9300.0
2006-12-12 13:25:00,90.93,91.06,90.93,91.05,7800.0,52.7124,52.7878,52.7124,52.782,7800.0
2006-12-12 13:30:00,91.03,91.15,91.0,91.07,12400.0,52.7704,52.84,52.753,52.7936,12400.0
2006-12-12 13:35:00,91.07,91.11,90.99,91.01,7500.0,52.7936,52.8168,52.7472,52.7588,7500.0
2006-12-12 13:40:00,90.98,91.06,90.98,91.05,7900.0,52.7414,52.7878,52.7414,52.782,7900.0
2006-12-12 13:45:00,91.02,91.04,90.94,91.02,22300.0,52.7646,52.7762,52.7182,52.7646,22300.0
2006-12-12 13:50:00,91.02,91.16,91.0,91.15,10400.0,52.7646,52.8458,52.753,52.84,10400.0
2006-12-12 13:55:00,91.12,91.13,90.99,91.04,9800.0,52.8226,52.8284,52.7472,52.7762,9800.0
2006-12-12 14:00:00,91.01,91.03,90.97,90.97,7200.0,52.7588,52.7704,52.7356,52.7356,7200.0
2006-12-12 14:05:00,90.97,91.03,90.9,90.93,10400.0,52.7356,52.7704,52.695,52.7124,10400.0
2006-12-12 14:10:00,90.93,91.05,90.81,91.04,15000.0,52.7124,52.782,52.6429,52.7762,15000.0
2006-12-12 14:15:00,91.01,91.13,90.77,91.0,19100.0,52.7588,52.8284,52.6197,52.753,19100.0
2006-12-12 14:20:00,91.0,91.3,90.99,91.25,32400.0,52.753,52.9269,52.7472,52.8979,32400.0
2006-12-12 14:25:00,91.23,91.29,91.12,91.2,28500.0,52.8863,52.9211,52.8226,52.869,28500.0
2006-12-12 14:30:00,91.22,91.36,91.16,91.24,20600.0,52.8806,52.9617,52.8458,52.8921,20600.0
2006-12-12 14:35:00,91.22,91.22,90.71,90.94,96800.0,52.8806,52.8806,52.5849,52.7182,96800.0
2006-12-12 14:40:00,90.93,91.05,90.84,91.05,38500.0,52.7124,52.782,52.6603,52.782,38500.0
2006-12-12 14:45:00,91.04,91.04,90.91,90.92,15700.0,52.7762,52.7762,52.7008,52.7066,15700.0
2006-12-12 14:50:00,90.92,91.16,90.92,91.06,15700.0,52.7066,52.8458,52.7066,52.7878,15700.0
2006-12-12 14:55:00,91.06,91.15,91.01,91.08,21300.0,52.7878,52.84,52.7588,52.7994,21300.0
2006-12-12 15:00:00,91.07,91.14,91.02,91.1,14700.0,52.7936,52.8342,52.7646,52.811,14700.0
2006-12-12 15:05:00,91.11,91.18,91.04,91.08,21900.0,52.8168,52.8574,52.7762,52.7994,21900.0
2006-12-12 15:10:00,91.08,91.12,90.98,91.02,27400.0,52.7994,52.8226,52.7414,52.7646,27400.0
2006-12-12 15:15:00,90.99,91.04,90.85,90.89,32600.0,52.7472,52.7762,52.6661,52.6893,32600.0
2006-12-12 15:20:00,90.87,90.97,90.82,90.96,24700.0,52.6777,52.7356,52.6487,52.7298,24700.0
2006-12-12 15:25:00,90.96,91.11,90.87,90.9,27600.0,52.7298,52.8168,52.6777,52.695,27600.0
2006-12-12 15:30:00,90.95,91.0,90.85,90.91,19300.0,52.724,52.753,52.6661,52.7008,19300.0
2006-12-12 15:35:00,90.92,91.04,90.88,91.0,32100.0,52.7066,52.7762,52.6835,52.753,32100.0
2006-12-12 15:40:00,91.0,91.02,90.71,90.75,51100.0,52.753,52.7646,52.5849,52.6081,51100.0
2006-12-12 15:45:00,90.74,90.84,90.66,90.83,35400.0,52.6023,52.6603,52.5559,52.6545,35400.0
2006-12-12 15:50:00,90.83,90.94,90.82,90.85,23200.0,52.6545,52.7182,52.6487,52.6661,23200.0
2006-12-12 15:55:00,90.93,90.99,90.92,90.97,13800.0,52.7124,52.7472,52.7066,52.7356,13800.0
2006-12-13 09:30:00,91.18,91.33,91.04,91.07,36400.0,52.8574,52.9443,52.7762,52.7936,36400.0
2006-12-13 09:35:00,91.04,91.37,90.85,91.08,38900.0,52.7762,52.9675,52.6661,52.7994,38900.0
2006-12-13 09:40:00,91.02,91.22,90.88,90.99,32800.0,52.7646,52.8806,52.6835,52.7472,32800.0
2006-12-13 09:45:00,90.99,91.2,90.88,91.17,26400.0,52.7472,52.869,52.6835,52.8516,26400.0
2006-12-13 09:50:00,91.17,91.17,90.76,90.82,48100.0,52.8516,52.8516,52.6139,52.6487,48100.0
2006-12-13 09:55:00,90.8,90.81,90.45,90.53,37600.0,52.6371,52.6429,52.4342,52.4806,37600.0
2006-12-13 10:00:00,90.54,90.61,90.5,90.59,25500.0,52.4864,52.5269,52.4632,52.5153,25500.0
2006-12-13 10:05:00,90.57,90.62,90.42,90.45,21600.0,52.5037,52.5327,52.4168,52.4342,21600.0
2006-12-13 10:10:00,90.46,90.46,90.24,90.35,19200.0,52.44,52.44,52.3124,52.3762,19200.0
2006-12-13 10:15:00,90.35,90.51,90.26,90.27,23200.0,52.3762,52.469,52.324,52.3298,23200.0
2006-12-13 10:20:00,90.27,90.39,90.22,90.24,27300.0,52.3298,52.3994,52.3008,52.3124,27300.0
2006-12-13 10:25:00,90.25,90.4,90.18,90.19,26100.0,52.3182,52.4052,52.2777,52.2835,26100.0
2006-12-13 10:30:00,90.19,90.36,90.04,90.32,39300.0,52.2835,52.382,52.1965,52.3588,39300.0
2006-12-13 10:35:00,90.32,90.52,90.3,90.51,13400.0,52.3588,52.4748,52.3472,52.469,13400.0
2006-12-13 10:40:00,90.52,90.55,90.39,90.39,10800.0,52.4748,52.4922,52.3994,52.3994,10800.0
2006-12-13 10:45:00,90.37,90.37,90.17,90.24,19700.0,52.3878,52.3878,52.2719,52.3124,19700.0
2006-12-13 10:50:00,90.24,90.36,90.12,90.24,29700.0,52.3124,52.382,52.2429,52.3124,29700.0
2006-12-13 10:55:00,90.24,90.49,90.24,90.48,15700.0,52.3124,52.4574,52.3124,52.4516,15700.0
2006-12-13 11:00:00,90.48,90.48,90.41,90.46,9700.0,52.4516,52.4516,52.411,52.44,9700.0
2006-12-13 11:05:00,90.5,90.56,90.4,90.56,24900.0,52.4632,52.4979,52.4052,52.4979,24900.0
2006-12-13 11:10:00,90.56,90.57,90.46,90.49,21000.0,52.4979,52.5037,52.44,52.4574,21000.0
2006-12-13 11:15:00,90.49,90.5,90.39,90.41,17900.0,52.4574,52.4632,52.3994,52.411,17900.0
2006-12-13 11:20:00,90.41,90.5,90.41,90.44,18100.0,52.411,52.4632,52.411,52.4284,18100.0
2006-12-13 11:25:00,90.44,90.45,90.33,90.35,18000.0,52.4284,52.4342,52.3646,52.3762,18000.0
2006-12-13 11:30:00,90.3,90.33,90.23,90.26,24800.0,52.3472,52.3646,52.3066,52.324,24800.0
2006-12-13 11:35:00,90.27,90.35,90.2,90.2,20100.0,52.3298,52.3762,52.2893,52.2893,20100.0
2006-12-13 11:40:00,90.2,90.33,90.2,90.29,17900.0,52.2893,52.3646,52.2893,52.3414,17900.0
2006-12-13 11:45:00,90.28,90.31,90.19,90.2,11600.0,52.3356,52.353,52.2835,52.2893,11600.0
2006-12-13 11:50:00,90.2,90.28,90.15,90.16,27100.0,52.2893,52.3356,52.2603,52.2661,27100.0
2006-12-13 11:55:00,90.17,90.29,90.15,90.25,12000.0,52.2719,52.3414,52.2603,52.3182,12000.0
2006-12-13 12:00:00,90.26,90.31,90.18,90.19,17400.0,52.324,52.353,52.2777,52.2835,17400.0
2006-12-13 12:05:00,90.2,90.25,90.18,90.21,12600.0,52.2893,52.3182,52.2777,52.2951,12600.0
2006-12-13 12:10:00,90.2,90.2,90.15,90.16,10200.0,52.2893,52.2893,52.2603,52.2661,10200.0
2006-12-13 12:15:00,90.16,90.25,90.16,90.22,9200.0,52.2661,52.3182,52.2661,52.3008,9200.0
2006-12-13 12:20:00,90.22,90.3,90.22,90.25,18800.0,52.3008,52.3472,52.3008,52.3182,18800.0
2006-12-13 12:25:00,90.25,90.26,90.21,90.23,19400.0,52.3182,52.324,52.2951,52.3066,19400.0
2006-12-13 12:30:00,90.25,90.27,90.24,90.27,12400.0,52.3182,52.3298,52.3124,52.3298,12400.0
2006-12-13 12:35:00,90.27,90.36,90.26,90.36,13200.0,52.3298,52.382,52.324,52.382,13200.0
2006-12-13 12:40:00,90.36,90.39,90.33,90.39,12000.0,52.382,52.3994,52.3646,52.3994,12000.0
2006-12-13 12:45:00,90.39,90.39,90.32,90.33,9100.0,52.3994,52.3994,52.3588,52.3646,9100.0
2006-12-13 12:50:00,90.33,90.33,90.09,90.1,50000.0,52.3646,52.3646,52.2255,52.2313,50000.0
2006-12-13 12:55:00,90.1,90.17,90.1,90.15,26700.0,52.2313,52.2719,52.2313,52.2603,26700.0
2006-12-13 13:00:00,90.16,90.2,90.15,90.2,6300.0,52.2661,52.2893,52.2603,52.2893,6300.0
2006-12-13 13:05:00,90.2,90.21,90.16,90.17,11200.0,52.2893,52.2951,52.2661,52.2719,11200.0
2006-12-13 13:10:00,90.17,90.17,90.12,90.12,7600.0,52.2719,52.2719,52.2429,52.2429,7600.0
2006-12-13 13:15:00,90.12,90.13,90.1,90.12,13400.0,52.2429,52.2487,52.2313,52.2429,13400.0
2006-12-13 13:20:00,90.11,90.14,90.08,90.1,26500.0,52.2371,52.2545,52.2197,52.2313,26500.0
2006-12-13 13:25:00,90.12,90.14,90.1,90.13,20200.0,52.2429,52.2545,52.2313,52.2487,20200.0
2006-12-13 13:30:00,90.13,90.14,90.09,90.1,28500.0,52.2487,52.2545,52.2255,52.2313,28500.0
2006-12-13 13:35:00,90.1,90.12,90.07,90.09,16600.0,52.2313,52.2429,52.2139,52.2255,16600.0
2006-12-13 13:40:00,90.08,90.11,90.03,90.11,13000.0,52.2197,52.2371,52.1907,52.2371,13000.0
2006-12-13 13:45:00,90.11,90.11,90.01,90.02,18700.0,52.2371,52.2371,52.1791,52.1849,18700.0
2006-12-13 13:50:00,90.01,90.07,89.99,90.07,25700.0,52.1791,52.2139,52.1675,52.2139,25700.0
2006-12-13 13:55:00,90.07,90.19,90.05,90.09,14900.0,52.2139,52.2835,52.2023,52.2255,14900.0
2006-12-13 14:00:00,90.09,90.2,90.09,90.17,13100.0,52.2255,52.2893,52.2255,52.2719,13100.0
2006-12-13 14:05:00,90.17,90.17,90.12,90.15,23000.0,52.2719,52.2719,52.2429,52.2603,23000.0
2006-12-13 14:10:00,90.15,90.15,90.1,90.11,7900.0,52.2603,52.2603,52.2313,52.2371,7900.0
2006-12-13 14:15:00,90.12,90.19,90.12,90.17,16800.0,52.2429,52.2835,52.2429,52.2719,16800.0
2006-12-13 14:20:00,90.18,90.19,90.16,90.16,17900.0,52.2777,52.2835,52.2661,52.2661,17900.0
2006-12-13 14:25:00,90.16,90.16,90.06,90.06,21800.0,52.2661,52.2661,52.2081,52.2081,21800.0
2006-12-13 14:30:00,90.06,90.09,90.01,90.09,21700.0,52.2081,52.2255,52.1791,52.2255,21700.0
2006-12-13 14:35:00,90.08,90.15,90.07,90.11,14100.0,52.2197,52.2603,52.2139,52.2371,14100.0
2006-12-13 14:40:00,90.11,90.11,90.02,90.02,16300.0,52.2371,52.2371,52.1849,52.1849,16300.0
2006-12-13 14:45:00,90.02,90.29,90.0,90.05,25000.0,52.1849,52.3414,52.1733,52.2023,25000.0
2006-12-13 14:50:00,90.06,90.09,90.01,90.03,13300.0,52.2081,52.2255,52.1791,52.1907,13300.0
2006-12-13 14:55:00,90.03,90.03,89.97,90.0,26100.0,52.1907,52.1907,52.1559,52.1733,26100.0
2006-12-13 15:00:00,90.01,90.04,90.0,90.04,13300.0,52.1791,52.1965,52.1733,52.1965,13300.0
2006-12-13 15:05:00,90.04,90.12,90.04,90.11,12300.0,52.1965,52.2429,52.1965,52.2371,12300.0
2006-12-13 15:10:00,90.1,90.1,89.99,90.0,22800.0,52.2313,52.2313,52.1675,52.1733,22800.0
2006-12-13 15:15:00,90.01,90.03,90.0,90.01,13100.0,52.1791,52.1907,52.1733,52.1791,13100.0
2006-12-13 15:20:00,90.01,90.03,90.0,90.02,46000.0,52.1791,52.1907,52.1733,52.1849,46000.0
2006-12-13 15:25:00,90.02,90.03,90.0,90.01,17600.0,52.1849,52.1907,52.1733,52.1791,17600.0
2006-12-13 15:30:00,90.01,90.04,90.0,90.01,22500.0,52.1791,52.1965,52.1733,52.1791,22500.0
2006-12-13 15:35:00,90.01,90.1,90.01,90.09,24800.0,52.1791,52.2313,52.1791,52.2255,24800.0
2006-12-13 15:40:00,90.09,90.1,90.0,90.0,29400.0,52.2255,52.2313,52.1733,52.1733,29400.0
2006-12-13 15:45:00,90.0,90.04,90.0,90.04,36500.0,52.1733,52.1965,52.1733,52.1965,36500.0
2006-12-13 15:50:00,90.03,90.04,90.0,90.02,42000.0,52.1907,52.1965,52.1733,52.1849,42000.0
2006-12-13 15:55:00,90.02,90.07,89.97,90.02,63000.0,52.1849,52.2139,52.1559,52.1849,63000.0
2006-12-14 09:30:00,90.72,90.87,90.44,90.53,47700.0,52.5907,52.6777,52.4284,52.4806,47700.0
2006-12-14 09:35:00,90.53,90.61,90.24,90.47,34500.0,52.4806,52.5269,52.3124,52.4458,34500.0
2006-12-14 09:40:00,90.53,90.59,90.4,90.57,18700.0,52.4806,52.5153,52.4052,52.5037,18700.0
2006-12-14 09:45:00,90.57,90.64,90.57,90.62,21800.0,52.5037,52.5443,52.5037,52.5327,21800.0
2006-12-14 09:50:00,90.61,90.74,90.5,90.51,38600.0,52.5269,52.6023,52.4632,52.469,38600.0
2006-12-14 09:55:00,90.48,90.65,90.38,90.48,50000.0,52.4516,52.5501,52.3936,52.4516,50000.0
2006-12-14 10:00:00,90.47,90.57,90.25,90.54,38200.0,52.4458,52.5037,52.3182,52.4864,38200.0
2006-12-14 10:05:00,90.53,90.55,90.26,90.32,39900.0,52.4806,52.4922,52.324,52.3588,39900.0
2006-12-14 10:10:00,90.31,90.53,90.31,90.39,12100.0,52.353,52.4806,52.353,52.3994,12100.0
2006-12-14 10:15:00,90.39,90.5,90.29,90.5,11400.0,52.3994,52.4632,52.3414,52.4632,11400.0
2006-12-14 10:20:00,90.5,90.5,90.29,90.38,12900.0,52.4632,52.4632,52.3414,52.3936,12900.0
2006-12-14 10:25:00,90.37,90.51,90.33,90.51,8500.0,52.3878,52.469,52.3646,52.469,8500.0
2006-12-14 10:30:00,90.51,90.51,90.25,90.29,20500.0,52.469,52.469,52.3182,52.3414,20500.0
2006-12-14 10:35:00,90.29,90.44,90.28,90.34,19400.0,52.3414,52.4284,52.3356,52.3704,19400.0
2006-12-14 10:40:00,90.35,90.43,90.28,90.37,36100.0,52.3762,52.4226,52.3356,52.3878,36100.0
2006-12-14 10:45:00,90.36,90.47,90.27,90.36,25000.0,52.382,52.4458,52.3298,52.382,25000.0
2006-12-14 10:50:00,90.34,90.35,90.23,90.25,10500.0,52.3704,52.3762,52.3066,52.3182,10500.0
2006-12-14 10:55:00,90.24,90.24,90.12,90.12,14600.0,52.3124,52.3124,52.2429,52.2429,14600.0
2006-12-14 11:00:00,90.12,90.16,89.95,90.06,40600.0,52.2429,52.2661,52.1443,52.2081,40600.0
2006-12-14 11:05:00,90.06,90.12,90.0,90.12,17400.0,52.2081,52.2429,52.1733,52.2429,17400.0
2006-12-14 11:10:00,90.12,90.3,90.12,90.3,7100.0,52.2429,52.3472,52.2429,52.3472,7100.0
2006-12-14 11:15:00,90.29,90.29,90.07,90.11,16200.0,52.3414,52.3414,52.2139,52.2371,16200.0
2006-12-14 11:20:00,90.11,90.19,90.11,90.15,11300.0,52.2371,52.2835,52.2371,52.2603,11300.0
2006-12-14 11:25:00,90.12,90.19,90.08,90.14,15700.0,52.2429,52.2835,52.2197,52.2545,15700.0
2006-12-14 11:30:00,90.14,90.16,90.06,90.16,11100.0,52.2545,52.2661,52.2081,52.2661,11100.0
2006-12-14 11:35:00,90.14,90.2,90.12,90.12,14600.0,52.2545,52.2893,52.2429,52.2429,14600.0
2006-12-14 11:40:00,90.12,90.38,90.1,90.38,33800.0,52.2429,52.3936,52.2313,52.3936,33800.0
2006-12-14 11:45:00,90.38,90.43,90.28,90.31,29400.0,52.3936,52.4226,52.3356,52.353,29400.0
2006-12-14 11:50:00,90.33,90.33,90.01,90.06,22200.0,52.3646,52.3646,52.1791,52.2081,22200.0
2006-12-14 11:55:00,90.05,90.21,90.02,90.21,16000.0,52.2023,52.2951,52.1849,52.2951,16000.0
2006-12-14 12:00:00,90.21,90.23,90.08,90.13,11200.0,52.2951,52.3066,52.2197,52.2487,11200.0
2006-12-14 12:05:00,90.13,90.17,90.07,90.15,23300.0,52.2487,52.2719,52.2139,52.2603,23300.0
2006-12-14 12:10:00,90.14,90.17,90.05,90.07,20400.0,52.2545,52.2719,52.2023,52.2139,20400.0
2006-12-14 12:15:00,90.08,90.11,90.01,90.04,10900.0,52.2197,52.2371,52.1791,52.1965,10900.0
2006-12-14 12:20:00,90.06,90.06,90.0,90.03,11400.0,52.2081,52.2081,52.1733,52.1907,11400.0
2006-12-14 12:25:00,90.03,90.04,90.0,90.03,9000.0,52.1907,52.1965,52.1733,52.1907,9000.0
2006-12-14 12:30:00,90.04,90.22,90.04,90.2,10600.0,52.1965,52.3008,52.1965,52.2893,10600.0
2006-12-14 12:35:00,90.23,90.26,90.16,90.24,8200.0,52.3066,52.324,52.2661,52.3124,8200.0
2006-12-14 12:40:00,90.24,90.26,90.16,90.16,9200.0,52.3124,52.324,52.2661,52.2661,9200.0
2006-12-14 12:45:00,90.16,90.16,90.04,90.07,12900.0,52.2661,52.2661,52.1965,52.2139,12900.0
2006-12-14 12:50:00,90.1,90.1,90.04,90.09,7100.0,52.2313,52.2313,52.1965,52.2255,7100.0
2006-12-14 12:55:00,90.13,90.26,90.1,90.21,9300.0,52.2487,52.324,52.2313,52.2951,9300.0
2006-12-14 13:00:00,90.22,90.34,90.18,90.3,16600.0,52.3008,52.3704,52.2777,52.3472,16600.0
2006-12-14 13:05:00,90.28,90.34,90.25,90.29,13300.0,52.3356,52.3704,52.3182,52.3414,13300.0
2006-12-14 13:10:00,90.32,90.38,90.25,90.37,19500.0,52.3588,52.3936,52.3182,52.3878,19500.0
2006-12-14 13:15:00,90.36,90.41,90.3,90.4,14700.0,52.382,52.411,52.3472,52.4052,14700.0
2006-12-14 13:20:00,90.39,90.42,90.31,90.34,10800.0,52.3994,52.4168,52.353,52.3704,10800.0
2006-12-14 13:25:00,90.34,90.34,90.3,90.3,11100.0,52.3704,52.3704,52.3472,52.3472,11100.0
2006-12-14 13:30:00,90.3,90.31,90.29,90.3,11300.0,52.3472,52.353,52.3414,52.3472,11300.0
2006-12-14 13:35:00,90.3,90.31,90.13,90.15,12900.0,52.3472,52.353,52.2487,52.2603,12900.0
2006-12-14 13:40:00,90.14,90.25,90.12,90.25,10600.0,52.2545,52.3182,52.2429,52.3182,10600.0
2006-12-14 13:45:00,90.25,90.3,90.23,90.26,21700.0,52.3182,52.3472,52.3066,52.324,21700.0
2006-12-14 13:50:00,90.27,90.31,90.22,90.24,10300.0,52.3298,52.353,52.3008,52.3124,10300.0
2006-12-14 13:55:00,90.25,90.27,90.16,90.23,19300.0,52.3182,52.3298,52.2661,52.3066,19300.0
2006-12-14 14:00:00,90.23,90.24,90.16,90.24,9500.0,52.3066,52.3124,52.2661,52.3124,9500.0
2006-12-14 14:05:00,90.25,90.28,90.16,90.25,11500.0,52.3182,52.3356,52.2661,52.3182,11500.0
2006-12-14 14:10:00,90.25,90.31,90.18,90.21,8000.0,52.3182,52.353,52.2777,52.2951,8000.0
2006-12-14 14:15:00,90.19,90.24,90.16,90.22,7300.0,52.2835,52.3124,52.2661,52.3008,7300.0
2006-12-14 14:20:00,90.22,90.26,90.17,90.2,7200.0,52.3008,52.324,52.2719,52.2893,7200.0
2006-12-14 14:25:00,90.2,90.23,90.12,90.19,11100.0,52.2893,52.3066,52.2429,52.2835,11100.0
2006-12-14 14:30:00,90.17,90.3,90.17,90.3,12700.0,52.2719,52.3472,52.2719,52.3472,12700.0
2006-12-14 14:35:00,90.3,90.31,90.24,90.25,29600.0,52.3472,52.353,52.3124,52.3182,29600.0
2006-12-14 14:40:00,90.24,90.31,90.24,90.31,19500.0,52.3124,52.353,52.3124,52.353,19500.0
2006-12-14 14:45:00,90.31,90.34,90.24,90.29,14100.0,52.353,52.3704,52.3124,52.3414,14100.0
2006-12-14 14:50:00,90.29,90.39,90.29,90.36,28100.0,52.3414,52.3994,52.3414,52.382,28100.0
2006-12-14 14:55:00,90.35,90.35,90.27,90.27,12000.0,52.3762,52.3762,52.3298,52.3298,12000.0
2006-12-14 15:00:00,90.28,90.32,90.23,90.25,17600.0,52.3356,52.3588,52.3066,52.3182,17600.0
2006-12-14 15:05:00,90.24,90.31,90.2,90.28,12300.0,52.3124,52.353,52.2893,52.3356,12300.0
2006-12-14 15:10:00,90.29,90.3,90.25,90.26,9700.0,52.3414,52.3472,52.3182,52.324,9700.0
2006-12-14 15:15:00,90.29,90.33,90.19,90.19,16800.0,52.3414,52.3646,52.2835,52.2835,16800.0
2006-12-14 15:20:00,90.2,90.31,90.17,90.24,33500.0,52.2893,52.353,52.2719,52.3124,33500.0
2006-12-14 15:25:00,90.25,90.25,90.17,90.17,21500.0,52.3182,52.3182,52.2719,52.2719,21500.0
2006-12-14 15:30:00,90.18,90.32,90.17,90.31,17400.0,52.2777,52.3588,52.2719,52.353,17400.0
2006-12-14 15:35:00,90.32,90.39,90.25,90.32,31800.0,52.3588,52.3994,52.3182,52.3588,31800.0
2006-12-14 15:40:00,90.32,90.43,90.32,90.33,46500.0,52.3588,52.4226,52.3588,52.3646,46500.0
2006-12-14 15:45:00,90.33,90.34,90.25,90.3,34800.0,52.3646,52.3704,52.3182,52.3472,34800.0
2006-12-14 15:50:00,90.29,90.3,90.13,90.2,48700.0,52.3414,52.3472,52.2487,52.2893,48700.0
2006-12-14 15:55:00,90.19,90.28,90.15,90.25,55600.0,52.2835,52.3356,52.2603,52.3182,55600.0
2006-12-15 09:30:00,90.23,90.24,90.01,90.01,448700.0,52.3066,52.3124,52.1791,52.1791,448700.0
2006-12-15 09:35:00,90.02,90.22,89.95,89.96,26300.0,52.1849,52.3008,52.1443,52.1501,26300.0
2006-12-15 09:40:00,89.96,90.14,89.91,89.94,29900.0,52.1501,52.2545,52.1211,52.1385,29900.0
2006-12-15 09:45:00,89.93,90.0,89.91,89.95,33200.0,52.1327,52.1733,52.1211,52.1443,33200.0
2006-12-15 09:50:00,89.99,90.14,89.95,90.02,32200.0,52.1675,52.2545,52.1443,52.1849,32200.0
2006-12-15 09:55:00,90.02,90.13,89.98,90.03,33100.0,52.1849,52.2487,52.1617,52.1907,33100.0
2006-12-15 10:00:00,90.01,90.36,90.0,90.23,30500.0,52.1791,52.382,52.1733,52.3066,30500.0
2006-12-15 10:05:00,90.26,90.3,90.0,90.01,34200.0,52.324,52.3472,52.1733,52.1791,34200.0
2006-12-15 10:10:00,90.02,90.12,90.0,90.04,10700.0,52.1849,52.2429,52.1733,52.1965,10700.0
2006-12-15 10:15:00,90.04,90.05,90.0,90.04,15900.0,52.1965,52.2023,52.1733,52.1965,15900.0
2006-12-15 10:20:00,90.05,90.1,89.96,89.99,41100.0,52.2023,52.2313,52.1501,52.1675,41100.0
2006-12-15 10:25:00,89.99,90.09,89.91,90.04,19000.0,52.1675,52.2255,52.1211,52.1965,19000.0
2006-12-15 10:30:00,90.02,90.24,90.01,90.22,9200.0,52.1849,52.3124,52.1791,52.3008,9200.0
2006-12-15 10:35:00,90.24,90.25,90.14,90.25,21400.0,52.3124,52.3182,52.2545,52.3182,21400.0
2006-12-15 10:40:00,90.23,90.25,90.13,90.13,16100.0,52.3066,52.3182,52.2487,52.2487,16100.0
2006-12-15 10:45:00,90.13,90.13,90.0,90.09,19300.0,52.2487,52.2487,52.1733,52.2255,19300.0
2006-12-15 10:50:00,90.09,90.18,90.07,90.17,7500.0,52.2255,52.2777,52.2139,52.2719,7500.0
2006-12-15 10:55:00,90.18,90.23,90.17,90.19,10800.0,52.2777,52.3066,52.2719,52.2835,10800.0
2006-12-15 11:00:00,90.17,90.27,90.11,90.11,14500.0,52.2719,52.3298,52.2371,52.2371,14500.0
2006-12-15 11:05:00,90.14,90.15,89.98,90.04,17600.0,52.2545,52.2603,52.1617,52.1965,17600.0
2006-12-15 11:10:00,90.04,90.08,90.0,90.03,15100.0,52.1965,52.2197,52.1733,52.1907,15100.0
2006-12-15 11:15:00,90.03,90.05,89.98,90.0,15700.0,52.1907,52.2023,52.1617,52.1733,15700.0
2006-12-15 11:20:00,90.0,90.01,89.96,89.99,10200.0,52.1733,52.1791,52.1501,52.1675,10200.0
2006-12-15 11:25:00,89.99,90.04,89.96,89.97,13600.0,52.1675,52.1965,52.1501,52.1559,13600.0
2006-12-15 11:30:00,89.95,90.11,89.91,90.09,22200.0,52.1443,52.2371,52.1211,52.2255,22200.0
2006-12-15 11:35:00,90.1,90.24,90.1,90.12,15900.0,52.2313,52.3124,52.2313,52.2429,15900.0
2006-12-15 11:40:00,90.13,90.14,90.06,90.1,8600.0,52.2487,52.2545,52.2081,52.2313,8600.0
2006-12-15 11:45:00,90.08,90.13,90.07,90.09,12500.0,52.2197,52.2487,52.2139,52.2255,12500.0
2006-12-15 11:50:00,90.1,90.2,90.05,90.2,8800.0,52.2313,52.2893,52.2023,52.2893,8800.0
2006-12-15 11:55:00,90.2,90.22,90.16,90.17,6300.0,52.2893,52.3008,52.2661,52.2719,6300.0
2006-12-15 12:00:00,90.16,90.16,90.09,90.15,9200.0,52.2661,52.2661,52.2255,52.2603,9200.0
2006-12-15 12:05:00,90.15,90.16,90.05,90.08,8900.0,52.2603,52.2661,52.2023,52.2197,8900.0
2006-12-15 12:10:00,90.09,90.12,90.05,90.07,8200.0,52.2255,52.2429,52.2023,52.2139,8200.0
2006-12-15 12:15:00,90.08,90.12,90.06,90.1,6000.0,52.2197,52.2429,52.2081,52.2313,6000.0
2006-12-15 12:20:00,90.13,90.18,90.08,90.09,14600.0,52.2487,52.2777,52.2197,52.2255,14600.0
2006-12-15 12:25:00,90.07,90.17,90.05,90.08,17700.0,52.2139,52.2719,52.2023,52.2197,17700.0
2006-12-15 12:30:00,90.07,90.11,90.06,90.09,4300.0,52.2139,52.2371,52.2081,52.2255,4300.0
2006-12-15 12:35:00,90.09,90.13,90.05,90.08,9800.0,52.2255,52.2487,52.2023,52.2197,9800.0
2006-12-15 12:40:00,90.1,90.14,90.08,90.11,7600.0,52.2313,52.2545,52.2197,52.2371,7600.0
2006-12-15 12:45:00,90.13,90.14,90.08,90.08,14600.0,52.2487,52.2545,52.2197,52.2197,14600.0
2006-12-15 12:50:00,90.08,90.12,90.08,90.12,5600.0,52.2197,52.2429,52.2197,52.2429,5600.0
2006-12-15 12:55:00,90.13,90.13,90.09,90.09,6500.0,52.2487,52.2487,52.2255,52.2255,6500.0
2006-12-15 13:00:00,90.09,90.12,90.09,90.12,10400.0,52.2255,52.2429,52.2255,52.2429,10400.0
2006-12-15 13:05:00,90.11,90.15,90.09,90.11,32200.0,52.2371,52.2603,52.2255,52.2371,32200.0
2006-12-15 13:10:00,90.13,90.14,90.08,90.09,10700.0,52.2487,52.2545,52.2197,52.2255,10700.0
2006-12-15 13:15:00,90.09,90.11,90.09,90.1,6600.0,52.2255,52.2371,52.2255,52.2313,6600.0
2006-12-15 13:20:00,90.1,90.14,90.09,90.14,6700.0,52.2313,52.2545,52.2255,52.2545,6700.0
2006-12-15 13:25:00,90.15,90.15,90.05,90.06,14400.0,52.2603,52.2603,52.2023,52.2081,14400.0
2006-12-15 13:30:00,90.07,90.1,90.05,90.07,12900.0,52.2139,52.2313,52.2023,52.2139,12900.0
2006-12-15 13:35:00,90.07,90.08,89.99,90.01,21900.0,52.2139,52.2197,52.1675,52.1791,21900.0
2006-12-15 13:40:00,90.0,90.08,89.98,90.0,17700.0,52.1733,52.2197,52.1617,52.1733,17700.0
2006-12-15 13:45:00,90.01,90.11,90.0,90.09,10000.0,52.1791,52.2371,52.1733,52.2255,10000.0
2006-12-15 13:50:00,90.11,90.13,90.08,90.13,10900.0,52.2371,52.2487,52.2197,52.2487,10900.0
2006-12-15 13:55:00,90.12,90.15,90.09,90.1,21500.0,52.2429,52.2603,52.2255,52.2313,21500.0
2006-12-15 14:00:00,90.09,90.13,90.05,90.07,17900.0,52.2255,52.2487,52.2023,52.2139,17900.0
2006-12-15 14:05:00,90.09,90.17,90.07,90.15,13700.0,52.2255,52.2719,52.2139,52.2603,13700.0
2006-12-15 14:10:00,90.17,90.17,90.0,90.02,16300.0,52.2719,52.2719,52.1733,52.1849,16300.0
2006-12-15 14:15:00,90.01,90.06,90.0,90.04,12500.0,52.1791,52.2081,52.1733,52.1965,12500.0
2006-12-15 14:20:00,90.04,90.15,90.04,90.13,10000.0,52.1965,52.2603,52.1965,52.2487,10000.0
2006-12-15 14:25:00,90.14,90.17,90.13,90.15,8200.0,52.2545,52.2719,52.2487,52.2603,8200.0
2006-12-15 14:30:00,90.15,90.16,90.11,90.14,10100.0,52.2603,52.2661,52.2371,52.2545,10100.0
2006-12-15 14:35:00,90.14,90.16,90.11,90.15,17300.0,52.2545,52.2661,52.2371,52.2603,17300.0
2006-12-15 14:40:00,90.15,90.16,90.08,90.08,15400.0,52.2603,52.2661,52.2197,52.2197,15400.0
2006-12-15 14:45:00,90.07,90.07,89.99,90.03,26100.0,52.2139,52.2139,52.1675,52.1907,26100.0
2006-12-15 14:50:00,90.05,90.07,90.02,90.03,14400.0,52.2023,52.2139,52.1849,52.1907,14400.0
2006-12-15 14:55:00,90.05,90.05,89.98,90.0,7400.0,52.2023,52.2023,52.1617,52.1733,7400.0
2006-12-15 15:00:00,90.0,90.01,89.99,90.0,12200.0,52.1733,52.1791,52.1675,52.1733,12200.0
2006-12-15 15:05:00,90.0,90.01,89.97,90.0,15000.0,52.1733,52.1791,52.1559,52.1733,15000.0
2006-12-15 15:10:00,89.99,90.03,89.99,90.0,11400.0,52.1675,52.1907,52.1675,52.1733,11400.0
2006-12-15 15:15:00,90.0,90.03,89.99,90.01,15600.0,52.1733,52.1907,52.1675,52.1791,15600.0
2006-12-15 15:20:00,90.0,90.08,90.0,90.05,14700.0,52.1733,52.2197,52.1733,52.2023,14700.0
2006-12-15 15:25:00,90.06,90.07,90.02,90.05,38600.0,52.2081,52.2139,52.1849,52.2023,38600.0
2006-12-15 15:30:00,90.05,90.08,90.01,90.03,33800.0,52.2023,52.2197,52.1791,52.1907,33800.0
2006-12-15 15:35:00,90.02,90.09,90.0,90.06,48300.0,52.1849,52.2255,52.1733,52.2081,48300.0
2006-12-15 15:40:00,90.07,90.09,90.05,90.09,43300.0,52.2139,52.2255,52.2023,52.2255,43300.0
2006-12-15 15:45:00,90.09,90.13,90.04,90.04,59900.0,52.2255,52.2487,52.1965,52.1965,59900.0
2006-12-15 15:50:00,90.04,90.13,90.04,90.13,44700.0,52.1965,52.2487,52.1965,52.2487,44700.0
2006-12-15 15:55:00,90.13,90.2,90.09,90.14,82400.0,52.2487,52.2893,52.2255,52.2545,82400.0
2006-12-18 09:30:00,90.02,90.19,89.85,89.87,58200.0,52.1849,52.2835,52.0864,52.098,58200.0
2006-12-18 09:35:00,89.87,90.1,89.85,90.08,29500.0,52.098,52.2313,52.0864,52.2197,29500.0
2006-12-18 09:40:00,90.05,90.39,90.0,90.39,20200.0,52.2023,52.3994,52.1733,52.3994,20200.0
2006-12-18 09:45:00,90.37,90.39,89.75,90.27,35900.0,52.3878,52.3994,52.0284,52.3298,35900.0
2006-12-18 09:50:00,90.27,90.39,90.24,90.36,25800.0,52.3298,52.3994,52.3124,52.382,25800.0
2006-12-18 09:55:00,90.36,90.5,90.35,90.41,23500.0,52.382,52.4632,52.3762,52.411,23500.0
2006-12-18 10:00:00,90.41,90.5,90.31,90.5,10600.0,52.411,52.4632,52.353,52.4632,10600.0
2006-12-18 10:05:00,90.5,90.51,90.44,90.45,11900.0,52.4632,52.469,52.4284,52.4342,11900.0
2006-12-18 10:10:00,90.47,90.5,90.44,90.45,6900.0,52.4458,52.4632,52.4284,52.4342,6900.0
2006-12-18 10:15:00,90.48,90.53,90.46,90.46,11500.0,52.4516,52.4806,52.44,52.44,11500.0
2006-12-18 10:20:00,90.47,90.52,90.46,90.48,7400.0,52.4458,52.4748,52.44,52.4516,7400.0
2006-12-18 10:25:00,90.46,90.49,90.43,90.44,7300.0,52.44,52.4574,52.4226,52.4284,7300.0
2006-12-18 10:30:00,90.47,90.48,90.35,90.42,10700.0,52.4458,52.4516,52.3762,52.4168,10700.0
2006-12-18 10:35:00,90.45,90.48,90.39,90.45,6000.0,52.4342,52.4516,52.3994,52.4342,6000.0
2006-12-18 10:40:00,90.44,90.48,90.23,90.24,16300.0,52.4284,52.4516,52.3066,52.3124,16300.0
2006-12-18 10:45:00,90.23,90.23,90.11,90.12,11100.0,52.3066,52.3066,52.2371,52.2429,11100.0
2006-12-18 10:50:00,90.15,90.19,90.1,90.19,9500.0,52.2603,52.2835,52.2313,52.2835,9500.0
2006-12-18 10:55:00,90.16,90.26,90.13,90.13,8500.0,52.2661,52.324,52.2487,52.2487,8500.0
2006-12-18 11:00:00,90.12,90.18,90.05,90.07,13500.0,52.2429,52.2777,52.2023,52.2139,13500.0
2006-12-18 11:05:00,90.1,90.1,90.01,90.02,16800.0,52.2313,52.2313,52.1791,52.1849,16800.0
2006-12-18 11:10:00,90.03,90.13,90.02,90.13,5500.0,52.1907,52.2487,52.1849,52.2487,5500.0
2006-12-18 11:15:00,90.13,90.15,90.06,90.08,9100.0,52.2487,52.2603,52.2081,52.2197,9100.0
2006-12-18 11:20:00,90.13,90.17,90.1,90.17,6600.0,52.2487,52.2719,52.2313,52.2719,6600.0
2006-12-18 11:25:00,90.13,90.17,90.1,90.16,7400.0,52.2487,52.2719,52.2313,52.2661,7400.0
2006-12-18 11:30:00,90.16,90.16,90.09,90.11,31700.0,52.2661,52.2661,52.2255,52.2371,31700.0
2006-12-18 11:35:00,90.11,90.17,90.11,90.14,5800.0,52.2371,52.2719,52.2371,52.2545,5800.0
2006-12-18 11:40:00,90.13,90.17,90.1,90.11,10900.0,52.2487,52.2719,52.2313,52.2371,10900.0
2006-12-18 11:45:00,90.11,90.18,90.05,90.11,20100.0,52.2371,52.2777,52.2023,52.2371,20100.0
2006-12-18 11:50:00,90.12,90.14,90.01,90.12,14700.0,52.2429,52.2545,52.1791,52.2429,14700.0
2006-12-18 11:55:00,90.1,90.16,90.05,90.06,9600.0,52.2313,52.2661,52.2023,52.2081,9600.0
2006-12-18 12:00:00,90.06,90.07,90.01,90.05,41500.0,52.2081,52.2139,52.1791,52.2023,41500.0
2006-12-18 12:05:00,90.05,90.08,90.02,90.05,12300.0,52.2023,52.2197,52.1849,52.2023,12300.0
2006-12-18 12:10:00,90.08,90.17,90.0,90.17,18600.0,52.2197,52.2719,52.1733,52.2719,18600.0
2006-12-18 12:15:00,90.19,90.19,90.09,90.11,7100.0,52.2835,52.2835,52.2255,52.2371,7100.0
2006-12-18 12:20:00,90.13,90.19,90.11,90.15,7000.0,52.2487,52.2835,52.2371,52.2603,7000.0
2006-12-18 12:25:00,90.16,90.2,90.13,90.19,9100.0,52.2661,52.2893,52.2487,52.2835,9100.0
2006-12-18 12:30:00,90.2,90.2,90.01,90.06,17000.0,52.2893,52.2893,52.1791,52.2081,17000.0
2006-12-18 12:35:00,90.06,90.08,90.03,90.03,8400.0,52.2081,52.2197,52.1907,52.1907,8400.0
2006-12-18 12:40:00,90.03,90.11,90.0,90.11,8800.0,52.1907,52.2371,52.1733,52.2371,8800.0
2006-12-18 12:45:00,90.12,90.17,90.09,90.17,6100.0,52.2429,52.2719,52.2255,52.2719,6100.0
2006-12-18 12:50:00,90.17,90.19,90.14,90.14,4200.0,52.2719,52.2835,52.2545,52.2545,4200.0
2006-12-18 12:55:00,90.13,90.17,90.1,90.15,8200.0,52.2487,52.2719,52.2313,52.2603,8200.0
2006-12-18 13:00:00,90.14,90.15,90.05,90.07,66500.0,52.2545,52.2603,52.2023,52.2139,66500.0
2006-12-18 13:05:00,90.09,90.11,90.05,90.1,10100.0,52.2255,52.2371,52.2023,52.2313,10100.0
2006-12-18 13:10:00,90.11,90.13,90.05,90.06,7800.0,52.2371,52.2487,52.2023,52.2081,7800.0
2006-12-18 13:15:00,90.07,90.15,90.05,90.1,14200.0,52.2139,52.2603,52.2023,52.2313,14200.0
2006-12-18 13:20:00,90.1,90.1,90.0,90.0,16100.0,52.2313,52.2313,52.1733,52.1733,16100.0
2006-12-18 13:25:00,90.01,90.08,90.01,90.06,9000.0,52.1791,52.2197,52.1791,52.2081,9000.0
2006-12-18 13:30:00,90.05,90.06,90.0,90.02,7300.0,52.2023,52.2081,52.1733,52.1849,7300.0
2006-12-18 13:35:00,90.02,90.06,90.01,90.01,8200.0,52.1849,52.2081,52.1791,52.1791,8200.0
2006-12-18 13:40:00,90.03,90.05,90.0,90.04,4200.0,52.1907,52.2023,52.1733,52.1965,4200.0
2006-12-18 13:45:00,90.05,90.1,90.04,90.08,8300.0,52.2023,52.2313,52.1965,52.2197,8300.0
2006-12-18 13:50:00,90.08,90.1,90.01,90.04,4700.0,52.2197,52.2313,52.1791,52.1965,4700.0
2006-12-18 13:55:00,90.02,90.06,90.02,90.03,6500.0,52.1849,52.2081,52.1849,52.1907,6500.0
2006-12-18 14:00:00,90.04,90.04,90.0,90.03,10700.0,52.1965,52.1965,52.1733,52.1907,10700.0
2006-12-18 14:05:00,90.02,90.04,90.0,90.0,10100.0,52.1849,52.1965,52.1733,52.1733,10100.0
2006-12-18 14:10:00,90.01,90.04,90.0,90.02,16400.0,52.1791,52.1965,52.1733,52.1849,16400.0
2006-12-18 14:15:00,90.01,90.03,90.0,90.02,8100.0,52.1791,52.1907,52.1733,52.1849,8100.0
2006-12-18 14:20:00,90.01,90.03,89.96,90.0,35200.0,52.1791,52.1907,52.1501,52.1733,35200.0
2006-12-18 14:25:00,89.99,90.02,89.95,90.02,8100.0,52.1675,52.1849,52.1443,52.1849,8100.0
2006-12-18 14:30:00,90.01,90.02,89.95,90.0,22000.0,52.1791,52.1849,52.1443,52.1733,22000.0
2006-12-18 14:35:00,90.01,90.04,90.0,90.03,12200.0,52.1791,52.1965,52.1733,52.1907,12200.0
2006-12-18 14:40:00,90.02,90.03,89.97,89.98,21400.0,52.1849,52.1907,52.1559,52.1617,21400.0
2006-12-18 14:45:00,90.0,90.01,89.9,89.98,26200.0,52.1733,52.1791,52.1153,52.1617,26200.0
2006-12-18 14:50:00,89.98,90.02,89.95,89.98,25700.0,52.1617,52.1849,52.1443,52.1617,25700.0
2006-12-18 14:55:00,89.97,89.98,89.95,89.98,9400.0,52.1559,52.1617,52.1443,52.1617,9400.0
2006-12-18 15:00:00,89.97,90.0,89.97,90.0,12900.0,52.1559,52.1733,52.1559,52.1733,12900.0
2006-12-18 15:05:00,89.99,90.05,89.97,90.03,14200.0,52.1675,52.2023,52.1559,52.1907,14200.0
2006-12-18 15:10:00,90.04,90.05,89.99,90.01,12100.0,52.1965,52.2023,52.1675,52.1791,12100.0
2006-12-18 15:15:00,90.0,90.04,90.0,90.03,10800.0,52.1733,52.1965,52.1733,52.1907,10800.0
2006-12-18 15:20:00,90.01,90.04,89.97,90.01,20200.0,52.1791,52.1965,52.1559,52.1791,20200.0
2006-12-18 15:25:00,90.0,90.06,90.0,90.04,11000.0,52.1733,52.2081,52.1733,52.1965,11000.0
2006-12-18 15:30:00,90.04,90.05,89.97,90.0,21300.0,52.1965,52.2023,52.1559,52.1733,21300.0
2006-12-18 15:35:00,90.0,90.01,89.95,89.95,13300.0,52.1733,52.1791,52.1443,52.1443,13300.0
2006-12-18 15:40:00,89.97,90.02,89.95,90.01,22200.0,52.1559,52.1849,52.1443,52.1791,22200.0
2006-12-18 15:45:00,90.01,90.05,90.0,90.04,24000.0,52.1791,52.2023,52.1733,52.1965,24000.0
2006-12-18 15:50:00,90.03,90.08,90.03,90.07,32300.0,52.1907,52.2197,52.1907,52.2139,32300.0
2006-12-18 15:55:00,90.07,90.17,90.07,90.15,40300.0,52.2139,52.2719,52.2139,52.2603,40300.0
2006-12-19 09:30:00,90.05,90.2,90.0,90.15,28200.0,52.2023,52.2893,52.1733,52.2603,28200.0
2006-12-19 09:35:00,90.15,90.5,90.14,90.5,17200.0,52.2603,52.4632,52.2545,52.4632,17200.0
2006-12-19 09:40:00,90.48,90.78,90.45,90.45,20600.0,52.4516,52.6255,52.4342,52.4342,20600.0
2006-12-19 09:45:00,90.48,90.59,90.4,90.56,17200.0,52.4516,52.5153,52.4052,52.4979,17200.0
2006-12-19 09:50:00,90.52,90.56,90.46,90.56,9800.0,52.4748,52.4979,52.44,52.4979,9800.0
2006-12-19 09:55:00,90.56,90.76,90.56,90.7,14800.0,52.4979,52.6139,52.4979,52.5791,14800.0
2006-12-19 10:00:00,90.67,90.69,90.53,90.53,7700.0,52.5617,52.5733,52.4806,52.4806,7700.0
2006-12-19 10:05:00,90.48,90.57,90.47,90.56,11500.0,52.4516,52.5037,52.4458,52.4979,11500.0
2006-12-19 10:10:00,90.57,90.65,90.54,90.65,7900.0,52.5037,52.5501,52.4864,52.5501,7900.0
2006-12-19 10:15:00,90.62,90.69,90.5,90.54,20200.0,52.5327,52.5733,52.4632,52.4864,20200.0
2006-12-19 10:20:00,90.57,90.65,90.5,90.56,25500.0,52.5037,52.5501,52.4632,52.4979,25500.0
2006-12-19 10:25:00,90.56,90.61,90.48,90.52,6000.0,52.4979,52.5269,52.4516,52.4748,6000.0
2006-12-19 10:30:00,90.53,90.69,90.52,90.68,17000.0,52.4806,52.5733,52.4748,52.5675,17000.0
2006-12-19 10:35:00,90.68,90.99,90.66,90.86,55600.0,52.5675,52.7472,52.5559,52.6719,55600.0
2006-12-19 10:40:00,90.87,90.88,90.71,90.71,26500.0,52.6777,52.6835,52.5849,52.5849,26500.0
2006-12-19 10:45:00,90.73,90.86,90.7,90.83,7600.0,52.5965,52.6719,52.5791,52.6545,7600.0
2006-12-19 10:50:00,90.83,90.9,90.8,90.84,12400.0,52.6545,52.695,52.6371,52.6603,12400.0
2006-12-19 10:55:00,90.83,90.99,90.83,90.94,18700.0,52.6545,52.7472,52.6545,52.7182,18700.0
2006-12-19 11:00:00,90.99,91.18,90.99,91.13,32300.0,52.7472,52.8574,52.7472,52.8284,32300.0
2006-12-19 11:05:00,91.12,91.14,91.07,91.09,8100.0,52.8226,52.8342,52.7936,52.8052,8100.0
2006-12-19 11:10:00,91.08,91.09,90.87,90.87,16300.0,52.7994,52.8052,52.6777,52.6777,16300.0
2006-12-19 11:15:00,90.84,90.84,90.61,90.63,30300.0,52.6603,52.6603,52.5269,52.5385,30300.0
2006-12-19 11:20:00,90.64,90.66,90.61,90.63,5400.0,52.5443,52.5559,52.5269,52.5385,5400.0
2006-12-19 11:25:00,90.63,90.66,90.41,90.53,13200.0,52.5385,52.5559,52.411,52.4806,13200.0
2006-12-19 11:30:00,90.54,90.65,90.54,90.61,23000.0,52.4864,52.5501,52.4864,52.5269,23000.0
2006-12-19 11:35:00,90.61,90.67,90.56,90.57,7400.0,52.5269,52.5617,52.4979,52.5037,7400.0
2006-12-19 11:40:00,90.57,90.67,90.55,90.66,6700.0,52.5037,52.5617,52.4922,52.5559,6700.0
2006-12-19 11:45:00,90.65,90.65,90.47,90.6,20900.0,52.5501,52.5501,52.4458,52.5211,20900.0
2006-12-19 11:50:00,90.6,90.62,90.5,90.51,7200.0,52.5211,52.5327,52.4632,52.469,7200.0
2006-12-19 11:55:00,90.5,90.6,90.44,90.57,5500.0,52.4632,52.5211,52.4284,52.5037,5500.0
2006-12-19 12:00:00,90.57,90.68,90.56,90.63,7700.0,52.5037,52.5675,52.4979,52.5385,7700.0
2006-12-19 12:05:00,90.63,90.66,90.49,90.55,7900.0,52.5385,52.5559,52.4574,52.4922,7900.0
2006-12-19 12:10:00,90.56,90.65,90.55,90.59,5200.0,52.4979,52.5501,52.4922,52.5153,5200.0
2006-12-19 12:15:00,90.57,90.6,90.44,90.46,9400.0,52.5037,52.5211,52.4284,52.44,9400.0
2006-12-19 12:20:00,90.5,90.67,90.5,90.62,8100.0,52.4632,52.5617,52.4632,52.5327,8100.0
2006-12-19 12:25:00,90.65,90.72,90.61,90.68,4900.0,52.5501,52.5907,52.5269,52.5675,4900.0
2006-12-19 12:30:00,90.71,90.84,90.71,90.82,7800.0,52.5849,52.6603,52.5849,52.6487,7800.0
2006-12-19 12:35:00,90.82,90.83,90.67,90.67,11400.0,52.6487,52.6545,52.5617,52.5617,11400.0
2006-12-19 12:40:00,90.69,90.75,90.69,90.71,10700.0,52.5733,52.6081,52.5733,52.5849,10700.0
2006-12-19 12:45:00,90.71,90.78,90.71,90.76,10000.0,52.5849,52.6255,52.5849,52.6139,10000.0
2006-12-19 12:50:00,90.75,90.84,90.75,90.83,8300.0,52.6081,52.6603,52.6081,52.6545,8300.0
2006-12-19 12:55:00,90.83,90.87,90.74,90.85,17400.0,52.6545,52.6777,52.6023,52.6661,17400.0
2006-12-19 13:00:00,90.88,90.91,90.83,90.84,5000.0,52.6835,52.7008,52.6545,52.6603,5000.0
2006-12-19 13:05:00,90.85,90.93,90.82,90.82,18700.0,52.6661,52.7124,52.6487,52.6487,18700.0
2006-12-19 13:10:00,90.81,90.88,90.75,90.84,16900.0,52.6429,52.6835,52.6081,52.6603,16900.0
2006-12-19 13:15:00,90.85,90.92,90.84,90.92,9900.0,52.6661,52.7066,52.6603,52.7066,9900.0
2006-12-19 13:20:00,90.89,90.93,90.85,90.85,12900.0,52.6893,52.7124,52.6661,52.6661,12900.0
2006-12-19 13:25:00,90.85,90.88,90.8,90.86,14500.0,52.6661,52.6835,52.6371,52.6719,14500.0
2006-12-19 13:30:00,90.84,90.91,90.83,90.84,6300.0,52.6603,52.7008,52.6545,52.6603,6300.0
2006-12-19 13:35:00,90.83,90.84,90.78,90.82,10400.0,52.6545,52.6603,52.6255,52.6487,10400.0
2006-12-19 13:40:00,90.82,90.94,90.78,90.93,11100.0,52.6487,52.7182,52.6255,52.7124,11100.0
2006-12-19 13:45:00,90.91,91.0,90.89,90.92,6500.0,52.7008,52.753,52.6893,52.7066,6500.0
2006-12-19 13:50:00,90.92,90.93,90.77,90.81,13800.0,52.7066,52.7124,52.6197,52.6429,13800.0
2006-12-19 13:55:00,90.82,90.9,90.72,90.9,18600.0,52.6487,52.695,52.5907,52.695,18600.0
2006-12-19 14:00:00,90.9,91.03,90.82,90.82,23000.0,52.695,52.7704,52.6487,52.6487,23000.0
2006-12-19 14:05:00,90.83,91.05,90.83,90.99,16900.0,52.6545,52.782,52.6545,52.7472,16900.0
2006-12-19 14:10:00,91.0,91.15,91.0,91.15,9700.0,52.753,52.84,52.753,52.84,9700.0
2006-12-19 14:15:00,91.15,91.18,91.12,91.15,5600.0,52.84,52.8574,52.8226,52.84,5600.0
2006-12-19 14:20:00,91.16,91.24,91.12,91.24,21700.0,52.8458,52.8921,52.8226,52.8921,21700.0
2006-12-19 14:25:00,91.21,91.32,91.2,91.24,12300.0,52.8748,52.9385,52.869,52.8921,12300.0
2006-12-19 14:30:00,91.25,91.28,91.21,91.25,8500.0,52.8979,52.9153,52.8748,52.8979,8500.0
2006-12-19 14:35:00,91.27,91.34,91.24,91.26,12300.0,52.9095,52.9501,52.8921,52.9037,12300.0
2006-12-19 14:40:00,91.3,91.35,91.27,91.35,10400.0,52.9269,52.9559,52.9095,52.9559,10400.0
2006-12-19 14:45:00,91.32,91.42,91.31,91.41,23200.0,52.9385,52.9965,52.9327,52.9907,23200.0
2006-12-19 14:50:00,91.41,91.53,91.38,91.53,9000.0,52.9907,53.0603,52.9733,53.0603,9000.0
2006-12-19 14:55:00,91.5,91.66,91.5,91.59,23700.0,53.0429,53.1356,53.0429,53.095,23700.0
2006-12-19 15:00:00,91.57,91.65,91.57,91.6,11700.0,53.0834,53.1298,53.0834,53.1008,11700.0
2006-12-19 15:05:00,91.6,91.88,91.56,91.83,31900.0,53.1008,53.2632,53.0777,53.2342,31900.0
2006-12-19 15:10:00,91.83,92.0,91.78,91.89,45700.0,53.2342,53.3327,53.2052,53.269,45700.0
2006-12-19 15:15:00,91.89,92.03,91.86,91.93,31900.0,53.269,53.3501,53.2516,53.2921,31900.0
2006-12-19 15:20:00,91.93,91.93,91.71,91.79,11800.0,53.2921,53.2921,53.1646,53.211,11800.0
2006-12-19 15:25:00,91.78,91.88,91.76,91.76,11800.0,53.2052,53.2632,53.1936,53.1936,11800.0
2006-12-19 15:30:00,91.77,91.9,91.74,91.83,14300.0,53.1994,53.2748,53.182,53.2342,14300.0
2006-12-19 15:35:00,91.82,91.85,91.76,91.76,14000.0,53.2284,53.2458,53.1936,53.1936,14000.0
2006-12-19 15:40:00,91.74,91.77,91.7,91.7,15800.0,53.182,53.1994,53.1588,53.1588,15800.0
2006-12-19 15:45:00,91.7,91.74,91.66,91.73,22300.0,53.1588,53.182,53.1356,53.1762,22300.0
2006-12-19 15:50:00,91.73,91.93,91.72,91.9,31900.0,53.1762,53.2921,53.1704,53.2748,31900.0
2006-12-19 15:55:00,91.9,91.92,91.82,91.9,49600.0,53.2748,53.2863,53.2284,53.2748,49600.0
2006-12-20 09:30:00,91.6,91.75,91.44,91.68,73400.0,53.1008,53.1878,53.0081,53.1472,73400.0
2006-12-20 09:35:00,91.67,91.76,91.51,91.74,46200.0,53.1414,53.1936,53.0487,53.182,46200.0
2006-12-20 09:40:00,91.7,91.76,91.67,91.71,15400.0,53.1588,53.1936,53.1414,53.1646,15400.0
2006-12-20 09:45:00,91.76,92.1,91.73,92.1,31600.0,53.1936,53.3907,53.1762,53.3907,31600.0
2006-12-20 09:50:00,92.08,92.09,91.77,91.79,16600.0,53.3791,53.3849,53.1994,53.211,16600.0
2006-12-20 09:55:00,91.79,91.82,91.74,91.77,12000.0,53.211,53.2284,53.182,53.1994,12000.0
2006-12-20 10:00:00,91.75,91.8,91.73,91.77,31900.0,53.1878,53.2168,53.1762,53.1994,31900.0
2006-12-20 10:05:00,91.76,91.78,91.61,91.65,13600.0,53.1936,53.2052,53.1066,53.1298,13600.0
2006-12-20 10:10:00,91.64,91.78,91.62,91.74,7900.0,53.124,53.2052,53.1124,53.182,7900.0
2006-12-20 10:15:00,91.73,91.78,91.73,91.77,28300.0,53.1762,53.2052,53.1762,53.1994,28300.0
2006-12-20 10:20:00,91.75,91.79,91.65,91.71,25000.0,53.1878,53.211,53.1298,53.1646,25000.0
2006-12-20 10:25:00,91.72,91.79,91.64,91.71,22000.0,53.1704,53.211,53.124,53.1646,22000.0
2006-12-20 10:30:00,91.69,91.8,91.58,91.59,55100.0,53.153,53.2168,53.0892,53.095,55100.0
2006-12-20 10:35:00,91.59,91.77,91.59,91.7,15100.0,53.095,53.1994,53.095,53.1588,15100.0
2006-12-20 10:40:00,91.7,91.79,91.62,91.79,14500.0,53.1588,53.211,53.1124,53.211,14500.0
2006-12-20 10:45:00,91.78,91.79,91.62,91.64,19600.0,53.2052,53.211,53.1124,53.124,19600.0
2006-12-20 10:50:00,91.63,91.66,91.59,91.63,43300.0,53.1182,53.1356,53.095,53.1182,43300.0
2006-12-20 10:55:00,91.64,91.68,91.53,91.55,15300.0,53.124,53.1472,53.0603,53.0719,15300.0
2006-12-20 11:00:00,91.55,91.66,91.52,91.65,34600.0,53.0719,53.1356,53.0545,53.1298,34600.0
2006-12-20 11:05:00,91.62,91.66,91.51,91.57,33500.0,53.1124,53.1356,53.0487,53.0834,33500.0
2006-12-20 11:10:00,91.57,91.59,91.5,91.52,16100.0,53.0834,53.095,53.0429,53.0545,16100.0
2006-12-20 11:15:00,91.52,91.55,91.49,91.54,22500.0,53.0545,53.0719,53.0371,53.0661,22500.0
2006-12-20 11:20:00,91.52,91.55,91.45,91.51,19600.0,53.0545,53.0719,53.0139,53.0487,19600.0
2006-12-20 11:25:00,91.52,91.54,91.48,91.51,9500.0,53.0545,53.0661,53.0313,53.0487,9500.0
2006-12-20 11:30:00,91.52,91.66,91.51,91.66,20400.0,53.0545,53.1356,53.0487,53.1356,20400.0
2006-12-20 11:35:00,91.65,91.65,91.58,91.6,10100.0,53.1298,53.1298,53.0892,53.1008,10100.0
2006-12-20 11:40:00,91.58,91.6,91.54,91.54,7900.0,53.0892,53.1008,53.0661,53.0661,7900.0
2006-12-20 11:45:00,91.56,91.57,91.46,91.47,30200.0,53.0777,53.0834,53.0197,53.0255,30200.0
2006-12-20 11:50:00,91.5,91.51,91.47,91.48,15300.0,53.0429,53.0487,53.0255,53.0313,15300.0
2006-12-20 11:55:00,91.49,91.61,91.47,91.58,13500.0,53.0371,53.1066,53.0255,53.0892,13500.0
2006-12-20 12:00:00,91.6,91.64,91.59,91.64,4100.0,53.1008,53.124,53.095,53.124,4100.0
2006-12-20 12:05:00,91.62,91.65,91.61,91.63,11400.0,53.1124,53.1298,53.1066,53.1182,11400.0
2006-12-20 12:10:00,91.63,91.65,91.6,91.64,8600.0,53.1182,53.1298,53.1008,53.124,8600.0
2006-12-20 12:15:00,91.63,91.66,91.57,91.63,16200.0,53.1182,53.1356,53.0834,53.1182,16200.0
2006-12-20 12:20:00,91.63,91.71,91.6,91.71,8700.0,53.1182,53.1646,53.1008,53.1646,8700.0
2006-12-20 12:25:00,91.71,91.75,91.7,91.75,3900.0,53.1646,53.1878,53.1588,53.1878,3900.0
2006-12-20 12:30:00,91.74,91.78,91.73,91.77,32700.0,53.182,53.2052,53.1762,53.1994,32700.0
2006-12-20 12:35:00,91.75,91.79,91.66,91.69,36500.0,53.1878,53.211,53.1356,53.153,36500.0
2006-12-20 12:40:00,91.67,91.68,91.65,91.66,6000.0,53.1414,53.1472,53.1298,53.1356,6000.0
2006-12-20 12:45:00,91.66,91.73,91.65,91.7,13400.0,53.1356,53.1762,53.1298,53.1588,13400.0
2006-12-20 12:50:00,91.68,91.7,91.61,91.61,19800.0,53.1472,53.1588,53.1066,53.1066,19800.0
2006-12-20 12:55:00,91.62,91.65,91.54,91.59,13600.0,53.1124,53.1298,53.0661,53.095,13600.0
2006-12-20 13:00:00,91.57,91.57,91.51,91.56,11900.0,53.0834,53.0834,53.0487,53.0777,11900.0
2006-12-20 13:05:00,91.56,91.56,91.46,91.46,12200.0,53.0777,53.0777,53.0197,53.0197,12200.0
2006-12-20 13:10:00,91.49,91.56,91.44,91.52,17900.0,53.0371,53.0777,53.0081,53.0545,17900.0
2006-12-20 13:15:00,91.49,91.52,91.47,91.47,8100.0,53.0371,53.0545,53.0255,53.0255,8100.0
2006-12-20 13:20:00,91.47,91.49,91.47,91.47,2500.0,53.0255,53.0371,53.0255,53.0255,2500.0
2006-12-20 13:25:00,91.46,91.72,91.43,91.72,13300.0,53.0197,53.1704,53.0023,53.1704,13300.0
2006-12-20 13:30:00,91.7,91.72,91.57,91.69,7000.0,53.1588,53.1704,53.0834,53.153,7000.0
2006-12-20 13:35:00,91.66,91.7,91.62,91.67,11600.0,53.1356,53.1588,53.1124,53.1414,11600.0
2006-12-20 13:40:00,91.67,91.67,91.49,91.5,14900.0,53.1414,53.1414,53.0371,53.0429,14900.0
2006-12-20 13:45:00,91.5,91.52,91.49,91.51,3700.0,53.0429,53.0545,53.0371,53.0487,3700.0
2006-12-20 13:50:00,91.51,91.56,91.5,91.51,12700.0,53.0487,53.0777,53.0429,53.0487,12700.0
2006-12-20 13:55:00,91.52,91.73,91.52,91.68,12100.0,53.0545,53.1762,53.0545,53.1472,12100.0
2006-12-20 14:00:00,91.67,91.68,91.62,91.64,8400.0,53.1414,53.1472,53.1124,53.124,8400.0
2006-12-20 14:05:00,91.65,91.69,91.57,91.69,8800.0,53.1298,53.153,53.0834,53.153,8800.0
2006-12-20 14:10:00,91.67,91.67,91.63,91.64,5900.0,53.1414,53.1414,53.1182,53.124,5900.0
2006-12-20 14:15:00,91.64,91.65,91.53,91.57,11800.0,53.124,53.1298,53.0603,53.0834,11800.0
2006-12-20 14:20:00,91.56,91.66,91.56,91.62,26000.0,53.0777,53.1356,53.0777,53.1124,26000.0
2006-12-20 14:25:00,91.63,91.63,91.56,91.56,10200.0,53.1182,53.1182,53.0777,53.0777,10200.0
2006-12-20 14:30:00,91.55,91.63,91.54,91.56,8900.0,53.0719,53.1182,53.0661,53.0777,8900.0
2006-12-20 14:35:00,91.56,91.61,91.55,91.56,44300.0,53.0777,53.1066,53.0719,53.0777,44300.0
2006-12-20 14:40:00,91.59,91.63,91.56,91.6,18900.0,53.095,53.1182,53.0777,53.1008,18900.0
2006-12-20 14:45:00,91.6,91.63,91.53,91.57,9800.0,53.1008,53.1182,53.0603,53.0834,9800.0
2006-12-20 14:50:00,91.57,91.63,91.55,91.61,10100.0,53.0834,53.1182,53.0719,53.1066,10100.0
2006-12-20 14:55:00,91.62,91.68,91.59,91.68,11200.0,53.1124,53.1472,53.095,53.1472,11200.0
2006-12-20 15:00:00,91.65,91.67,91.59,91.6,9000.0,53.1298,53.1414,53.095,53.1008,9000.0
2006-12-20 15:05:00,91.6,91.68,91.56,91.64,10100.0,53.1008,53.1472,53.0777,53.124,10100.0
2006-12-20 15:10:00,91.66,91.71,91.61,91.63,14700.0,53.1356,53.1646,53.1066,53.1182,14700.0
2006-12-20 15:15:00,91.64,91.67,91.59,91.61,11200.0,53.124,53.1414,53.095,53.1066,11200.0
2006-12-20 15:20:00,91.6,91.61,91.55,91.59,6000.0,53.1008,53.1066,53.0719,53.095,6000.0
2006-12-20 15:25:00,91.58,91.69,91.58,91.62,12300.0,53.0892,53.153,53.0892,53.1124,12300.0
2006-12-20 15:30:00,91.62,91.64,91.6,91.63,16000.0,53.1124,53.124,53.1008,53.1182,16000.0
2006-12-20 15:35:00,91.63,91.64,91.58,91.61,42700.0,53.1182,53.124,53.0892,53.1066,42700.0
2006-12-20 15:40:00,91.61,91.61,91.55,91.57,13400.0,53.1066,53.1066,53.0719,53.0834,13400.0
2006-12-20 15:45:00,91.56,91.64,91.55,91.63,19100.0,53.0777,53.124,53.0719,53.1182,19100.0
2006-12-20 15:50:00,91.64,91.67,91.57,91.58,37200.0,53.124,53.1414,53.0834,53.0892,37200.0
2006-12-20 15:55:00,91.57,91.64,91.56,91.63,40400.0,53.0834,53.124,53.0777,53.1182,40400.0
2006-12-21 09:30:00,92.15,92.25,91.79,92.02,39000.0,53.4197,53.4776,53.211,53.3443,39000.0
2006-12-21 09:35:00,91.98,92.22,91.95,92.2,18600.0,53.3211,53.4603,53.3037,53.4487,18600.0
2006-12-21 09:40:00,92.23,92.37,92.04,92.18,33000.0,53.4661,53.5472,53.3559,53.4371,33000.0
2006-12-21 09:45:00,92.18,92.49,92.1,92.4,19600.0,53.4371,53.6168,53.3907,53.5646,19600.0
2006-12-21 09:50:00,92.4,92.5,92.23,92.23,26800.0,53.5646,53.6226,53.4661,53.4661,26800.0
2006-12-21 09:55:00,92.19,92.24,92.03,92.05,9600.0,53.4429,53.4719,53.3501,53.3617,9600.0
2006-12-21 10:00:00,92.06,92.38,92.04,92.36,14400.0,53.3675,53.553,53.3559,53.5414,14400.0
2006-12-21 10:05:00,92.38,92.4,92.25,92.29,7000.0,53.553,53.5646,53.4776,53.5008,7000.0
2006-12-21 10:10:00,92.27,92.28,92.13,92.16,5300.0,53.4892,53.495,53.4081,53.4255,5300.0
2006-12-21 10:15:00,92.16,92.17,91.95,91.96,8800.0,53.4255,53.4313,53.3037,53.3095,8800.0
2006-12-21 10:20:00,91.9,92.0,91.9,91.98,16000.0,53.2748,53.3327,53.2748,53.3211,16000.0
2006-12-21 10:25:00,91.98,91.98,91.88,91.98,25400.0,53.3211,53.3211,53.2632,53.3211,25400.0
2006-12-21 10:30:00,91.97,92.33,91.97,92.12,86400.0,53.3153,53.524,53.3153,53.4023,86400.0
2006-12-21 10:35:00,92.11,92.12,91.81,91.89,24800.0,53.3965,53.4023,53.2226,53.269,24800.0
2006-12-21 10:40:00,91.88,91.96,91.82,91.95,33000.0,53.2632,53.3095,53.2284,53.3037,33000.0
2006-12-21 10:45:00,91.96,91.99,91.82,91.82,18500.0,53.3095,53.3269,53.2284,53.2284,18500.0
2006-12-21 10:50:00,91.82,91.86,91.7,91.71,11200.0,53.2284,53.2516,53.1588,53.1646,11200.0
2006-12-21 10:55:00,91.71,91.76,91.56,91.63,37400.0,53.1646,53.1936,53.0777,53.1182,37400.0
2006-12-21 11:00:00,91.64,91.81,91.63,91.8,37700.0,53.124,53.2226,53.1182,53.2168,37700.0
2006-12-21 11:05:00,91.81,91.84,91.78,91.83,6600.0,53.2226,53.24,53.2052,53.2342,6600.0
2006-12-21 11:10:00,91.84,91.87,91.77,91.82,13300.0,53.24,53.2574,53.1994,53.2284,13300.0
2006-12-21 11:15:00,91.78,91.83,91.74,91.82,22000.0,53.2052,53.2342,53.182,53.2284,22000.0
2006-12-21 11:20:00,91.82,91.84,91.79,91.84,4700.0,53.2284,53.24,53.211,53.24,4700.0
2006-12-21 11:25:00,91.83,91.89,91.82,91.83,13500.0,53.2342,53.269,53.2284,53.2342,13500.0
2006-12-21 11:30:00,91.83,91.83,91.71,91.8,33900.0,53.2342,53.2342,53.1646,53.2168,33900.0
2006-12-21 11:35:00,91.8,91.83,91.73,91.8,17800.0,53.2168,53.2342,53.1762,53.2168,17800.0
2006-12-21 11:40:00,91.8,91.8,91.66,91.68,17800.0,53.2168,53.2168,53.1356,53.1472,17800.0
2006-12-21 11:45:00,91.67,91.67,91.55,91.57,7000.0,53.1414,53.1414,53.0719,53.0834,7000.0
2006-12-21 11:50:00,91.57,91.6,91.56,91.56,7500.0,53.0834,53.1008,53.0777,53.0777,7500.0
2006-12-21 11:55:00,91.57,91.64,91.57,91.62,17800.0,53.0834,53.124,53.0834,53.1124,17800.0
2006-12-21 12:00:00,91.61,91.74,91.55,91.72,28800.0,53.1066,53.182,53.0719,53.1704,28800.0
2006-12-21 12:05:00,91.7,91.74,91.61,91.68,9900.0,53.1588,53.182,53.1066,53.1472,9900.0
2006-12-21 12:10:00,91.7,91.75,91.65,91.75,14000.0,53.1588,53.1878,53.1298,53.1878,14000.0
2006-12-21 12:15:00,91.73,91.74,91.57,91.57,21800.0,53.1762,53.182,53.0834,53.0834,21800.0
2006-12-21 12:20:00,91.57,91.64,91.56,91.62,21300.0,53.0834,53.124,53.0777,53.1124,21300.0
2006-12-21 12:25:00,91.62,91.64,91.59,91.64,4100.0,53.1124,53.124,53.095,53.124,4100.0
2006-12-21 12:30:00,91.62,91.65,91.59,91.65,12600.0,53.1124,53.1298,53.095,53.1298,12600.0
2006-12-21 12:35:00,91.65,91.65,91.43,91.61,29300.0,53.1298,53.1298,53.0023,53.1066,29300.0
2006-12-21 12:40:00,91.6,91.74,91.6,91.74,12100.0,53.1008,53.182,53.1008,53.182,12100.0
2006-12-21 12:45:00,91.7,91.75,91.66,91.75,9700.0,53.1588,53.1878,53.1356,53.1878,9700.0
2006-12-21 12:50:00,91.73,91.85,91.71,91.84,6700.0,53.1762,53.2458,53.1646,53.24,6700.0
2006-12-21 12:55:00,91.84,91.84,91.74,91.74,3700.0,53.24,53.24,53.182,53.182,3700.0
2006-12-21 13:00:00,91.71,91.74,91.51,91.61,14300.0,53.1646,53.182,53.0487,53.1066,14300.0
2006-12-21 13:05:00,91.6,91.7,91.6,91.7,17500.0,53.1008,53.1588,53.1008,53.1588,17500.0
2006-12-21 13:10:00,91.68,91.77,91.68,91.76,13200.0,53.1472,53.1994,53.1472,53.1936,13200.0
2006-12-21 13:15:00,91.74,91.74,91.7,91.7,3100.0,53.182,53.182,53.1588,53.1588,3100.0
2006-12-21 13:20:00,91.73,91.73,91.69,91.71,3500.0,53.1762,53.1762,53.153,53.1646,3500.0
2006-12-21 13:25:00,91.71,91.8,91.71,91.8,11300.0,53.1646,53.2168,53.1646,53.2168,11300.0
2006-12-21 13:30:00,91.81,91.82,91.65,91.68,18500.0,53.2226,53.2284,53.1298,53.1472,18500.0
2006-12-21 13:35:00,91.68,91.72,91.66,91.72,6200.0,53.1472,53.1704,53.1356,53.1704,6200.0
2006-12-21 13:40:00,91.73,91.73,91.66,91.67,6800.0,53.1762,53.1762,53.1356,53.1414,6800.0
2006-12-21 13:45:00,91.66,91.66,91.52,91.55,23100.0,53.1356,53.1356,53.0545,53.0719,23100.0
2006-12-21 13:50:00,91.57,91.69,91.57,91.69,23200.0,53.0834,53.153,53.0834,53.153,23200.0
2006-12-21 13:55:00,91.7,91.77,91.68,91.71,6000.0,53.1588,53.1994,53.1472,53.1646,6000.0
2006-12-21 14:00:00,91.63,91.66,91.56,91.6,25500.0,53.1182,53.1356,53.0777,53.1008,25500.0
2006-12-21 14:05:00,91.6,91.69,91.6,91.69,4700.0,53.1008,53.153,53.1008,53.153,4700.0
2006-12-21 14:10:00,91.7,91.75,91.67,91.73,2200.0,53.1588,53.1878,53.1414,53.1762,2200.0
2006-12-21 14:15:00,91.69,91.71,91.65,91.67,5800.0,53.153,53.1646,53.1298,53.1414,5800.0
2006-12-21 14:20:00,91.7,91.84,91.68,91.84,17200.0,53.1588,53.24,53.1472,53.24,17200.0
2006-12-21 14:25:00,91.83,91.97,91.83,91.94,11000.0,53.2342,53.3153,53.2342,53.2979,11000.0
2006-12-21 14:30:00,91.92,91.93,91.88,91.9,8200.0,53.2863,53.2921,53.2632,53.2748,8200.0
2006-12-21 14:35:00,91.89,91.93,91.88,91.91,3800.0,53.269,53.2921,53.2632,53.2805,3800.0
2006-12-21 14:40:00,91.9,91.94,91.85,91.88,15000.0,53.2748,53.2979,53.2458,53.2632,15000.0
2006-12-21 14:45:00,91.86,91.89,91.79,91.81,12100.0,53.2516,53.269,53.211,53.2226,12100.0
2006-12-21 14:50:00,91.81,91.84,91.8,91.81,7800.0,53.2226,53.24,53.2168,53.2226,7800.0
2006-12-21 14:55:00,91.8,91.87,91.79,91.85,11900.0,53.2168,53.2574,53.211,53.2458,11900.0
2006-12-21 15:00:00,91.86,91.86,91.81,91.84,6300.0,53.2516,53.2516,53.2226,53.24,6300.0
2006-12-21 15:05:00,91.82,91.92,91.79,91.89,9100.0,53.2284,53.2863,53.211,53.269,9100.0
2006-12-21 15:10:00,91.92,92.05,91.92,92.03,12400.0,53.2863,53.3617,53.2863,53.3501,12400.0
2006-12-21 15:15:00,92.02,92.02,91.98,92.0,10500.0,53.3443,53.3443,53.3211,53.3327,10500.0
2006-12-21 15:20:00,91.99,91.99,91.92,91.95,8000.0,53.3269,53.3269,53.2863,53.3037,8000.0
2006-12-21 15:25:00,91.95,91.96,91.83,91.83,15300.0,53.3037,53.3095,53.2342,53.2342,15300.0
2006-12-21 15:30:00,91.83,91.91,91.81,91.91,17500.0,53.2342,53.2805,53.2226,53.2805,17500.0
2006-12-21 15:35:00,91.89,91.93,91.8,91.83,12100.0,53.269,53.2921,53.2168,53.2342,12100.0
2006-12-21 15:40:00,91.82,91.88,91.8,91.82,20100.0,53.2284,53.2632,53.2168,53.2284,20100.0
2006-12-21 15:45:00,91.82,91.89,91.82,91.86,20200.0,53.2284,53.269,53.2284,53.2516,20200.0
2006-12-21 15:50:00,91.89,91.91,91.86,91.87,16900.0,53.269,53.2805,53.2516,53.2574,16900.0
2006-12-21 15:55:00,91.88,91.94,91.84,91.93,42000.0,53.2632,53.2979,53.24,53.2921,42000.0
2006-12-22 09:30:00,92.36,92.44,91.91,91.91,45200.0,53.5414,53.5878,53.2805,53.2805,45200.0
2006-12-22 09:35:00,91.84,91.84,91.7,91.73,22800.0,53.24,53.24,53.1588,53.1762,22800.0
2006-12-22 09:40:00,91.72,91.72,91.15,91.31,50600.0,53.1704,53.1704,52.84,52.9327,50600.0
2006-12-22 09:45:00,91.37,91.55,91.33,91.37,13300.0,52.9675,53.0719,52.9443,52.9675,13300.0
2006-12-22 09:50:00,91.37,91.58,91.36,91.54,9200.0,52.9675,53.0892,52.9617,53.0661,9200.0
2006-12-22 09:55:00,91.58,91.58,91.46,91.52,5900.0,53.0892,53.0892,53.0197,53.0545,5900.0
2006-12-22 10:00:00,91.52,91.58,91.37,91.43,12500.0,53.0545,53.0892,52.9675,53.0023,12500.0
2006-12-22 10:05:00,91.46,91.67,91.38,91.41,8600.0,53.0197,53.1414,52.9733,52.9907,8600.0
2006-12-22 10:10:00,91.41,91.41,91.3,91.3,12700.0,52.9907,52.9907,52.9269,52.9269,12700.0
2006-12-22 10:15:00,91.31,91.31,91.18,91.3,20600.0,52.9327,52.9327,52.8574,52.9269,20600.0
2006-12-22 10:20:00,91.32,91.34,91.21,91.23,7700.0,52.9385,52.9501,52.8748,52.8863,7700.0
2006-12-22 10:25:00,91.29,91.32,91.18,91.32,7100.0,52.9211,52.9385,52.8574,52.9385,7100.0
2006-12-22 10:30:00,91.32,91.45,91.3,91.42,10400.0,52.9385,53.0139,52.9269,52.9965,10400.0
2006-12-22 10:35:00,91.42,91.45,91.41,91.44,5000.0,52.9965,53.0139,52.9907,53.0081,5000.0
2006-12-22 10:40:00,91.43,91.45,91.42,91.45,3200.0,53.0023,53.0139,52.9965,53.0139,3200.0
2006-12-22 10:45:00,91.44,91.52,91.44,91.49,7700.0,53.0081,53.0545,53.0081,53.0371,7700.0
2006-12-22 10:50:00,91.49,91.56,91.46,91.52,4000.0,53.0371,53.0777,53.0197,53.0545,4000.0
2006-12-22 10:55:00,91.52,91.54,91.49,91.49,3400.0,53.0545,53.0661,53.0371,53.0371,3400.0
2006-12-22 11:00:00,91.5,91.53,91.49,91.52,3200.0,53.0429,53.0603,53.0371,53.0545,3200.0
2006-12-22 11:05:00,91.52,91.52,91.45,91.45,5800.0,53.0545,53.0545,53.0139,53.0139,5800.0
2006-12-22 11:10:00,91.45,91.46,91.4,91.44,22300.0,53.0139,53.0197,52.9849,53.0081,22300.0
2006-12-22 11:15:00,91.48,91.49,91.4,91.42,6000.0,53.0313,53.0371,52.9849,52.9965,6000.0
2006-12-22 11:20:00,91.42,91.44,91.4,91.43,6200.0,52.9965,53.0081,52.9849,53.0023,6200.0
2006-12-22 11:25:00,91.43,91.47,91.41,91.46,6300.0,53.0023,53.0255,52.9907,53.0197,6300.0
2006-12-22 11:30:00,91.49,91.49,91.46,91.47,4800.0,53.0371,53.0371,53.0197,53.0255,4800.0
2006-12-22 11:35:00,91.46,91.51,91.46,91.5,5400.0,53.0197,53.0487,53.0197,53.0429,5400.0
2006-12-22 11:40:00,91.46,91.47,91.37,91.4,6600.0,53.0197,53.0255,52.9675,52.9849,6600.0
2006-12-22 11:45:00,91.4,91.41,91.32,91.32,8100.0,52.9849,52.9907,52.9385,52.9385,8100.0
2006-12-22 11:50:00,91.32,91.38,91.31,91.35,6800.0,52.9385,52.9733,52.9327,52.9559,6800.0
2006-12-22 11:55:00,91.38,91.42,91.34,91.4,9600.0,52.9733,52.9965,52.9501,52.9849,9600.0
2006-12-22 12:00:00,91.37,91.46,91.3,91.45,10700.0,52.9675,53.0197,52.9269,53.0139,10700.0
2006-12-22 12:05:00,91.44,91.46,91.27,91.31,9500.0,53.0081,53.0197,52.9095,52.9327,9500.0
2006-12-22 12:10:00,91.31,91.34,91.25,91.34,6800.0,52.9327,52.9501,52.8979,52.9501,6800.0
2006-12-22 12:15:00,91.34,91.37,91.31,91.31,5200.0,52.9501,52.9675,52.9327,52.9327,5200.0
2006-12-22 12:20:00,91.34,91.43,91.34,91.43,3500.0,52.9501,53.0023,52.9501,53.0023,3500.0
2006-12-22 12:25:00,91.43,91.48,91.39,91.44,5800.0,53.0023,53.0313,52.9791,53.0081,5800.0
2006-12-22 12:30:00,91.42,91.45,91.4,91.45,5000.0,52.9965,53.0139,52.9849,53.0139,5000.0
2006-12-22 12:35:00,91.46,91.59,91.46,91.59,5500.0,53.0197,53.095,53.0197,53.095,5500.0
2006-12-22 12:40:00,91.56,91.7,91.55,91.68,4000.0,53.0777,53.1588,53.0719,53.1472,4000.0
2006-12-22 12:45:00,91.67,91.8,91.67,91.75,6700.0,53.1414,53.2168,53.1414,53.1878,6700.0
2006-12-22 12:50:00,91.77,91.77,91.65,91.67,4600.0,53.1994,53.1994,53.1298,53.1414,4600.0
2006-12-22 12:55:00,91.68,91.68,91.65,91.65,2900.0,53.1472,53.1472,53.1298,53.1298,2900.0
2006-12-22 13:00:00,91.67,91.72,91.53,91.53,8200.0,53.1414,53.1704,53.0603,53.0603,8200.0
2006-12-22 13:05:00,91.54,91.54,91.46,91.47,4200.0,53.0661,53.0661,53.0197,53.0255,4200.0
2006-12-22 13:10:00,91.47,91.51,91.41,91.44,2900.0,53.0255,53.0487,52.9907,53.0081,2900.0
2006-12-22 13:15:00,91.44,91.47,91.43,91.47,2000.0,53.0081,53.0255,53.0023,53.0255,2000.0
2006-12-22 13:20:00,91.48,91.53,91.46,91.53,3600.0,53.0313,53.0603,53.0197,53.0603,3600.0
2006-12-22 13:25:00,91.51,91.51,91.36,91.37,6500.0,53.0487,53.0487,52.9617,52.9675,6500.0
2006-12-22 13:30:00,91.38,91.42,91.37,91.39,2100.0,52.9733,52.9965,52.9675,52.9791,2100.0
2006-12-22 13:35:00,91.4,91.53,91.38,91.5,6200.0,52.9849,53.0603,52.9733,53.0429,6200.0
2006-12-22 13:40:00,91.51,91.6,91.49,91.49,4700.0,53.0487,53.1008,53.0371,53.0371,4700.0
2006-12-22 13:45:00,91.52,91.59,91.49,91.59,1500.0,53.0545,53.095,53.0371,53.095,1500.0
2006-12-22 13:50:00,91.65,91.73,91.6,91.69,3600.0,53.1298,53.1762,53.1008,53.153,3600.0
2006-12-22 13:55:00,91.66,91.7,91.65,91.68,1700.0,53.1356,53.1588,53.1298,53.1472,1700.0
2006-12-22 14:00:00,91.67,91.68,91.56,91.56,3400.0,53.1414,53.1472,53.0777,53.0777,3400.0
2006-12-22 14:05:00,91.6,91.64,91.56,91.61,3800.0,53.1008,53.124,53.0777,53.1066,3800.0
2006-12-22 14:10:00,91.64,91.7,91.6,91.7,5100.0,53.124,53.1588,53.1008,53.1588,5100.0
2006-12-22 14:15:00,91.68,91.7,91.61,91.68,7900.0,53.1472,53.1588,53.1066,53.1472,7900.0
2006-12-22 14:20:00,91.68,91.79,91.66,91.71,11200.0,53.1472,53.211,53.1356,53.1646,11200.0
2006-12-22 14:25:00,91.72,91.77,91.7,91.76,7900.0,53.1704,53.1994,53.1588,53.1936,7900.0
2006-12-22 14:30:00,91.75,91.75,91.68,91.69,12900.0,53.1878,53.1878,53.1472,53.153,12900.0
2006-12-22 14:35:00,91.69,91.73,91.68,91.72,7000.0,53.153,53.1762,53.1472,53.1704,7000.0
2006-12-22 14:40:00,91.73,91.73,91.68,91.7,7200.0,53.1762,53.1762,53.1472,53.1588,7200.0
2006-12-22 14:45:00,91.72,91.84,91.7,91.83,9300.0,53.1704,53.24,53.1588,53.2342,9300.0
2006-12-22 14:50:00,91.83,91.87,91.77,91.85,8100.0,53.2342,53.2574,53.1994,53.2458,8100.0
2006-12-22 14:55:00,91.83,91.86,91.82,91.85,6000.0,53.2342,53.2516,53.2284,53.2458,6000.0
2006-12-22 15:00:00,91.85,91.86,91.81,91.83,8700.0,53.2458,53.2516,53.2226,53.2342,8700.0
2006-12-22 15:05:00,91.81,91.86,91.78,91.85,9100.0,53.2226,53.2516,53.2052,53.2458,9100.0
2006-12-22 15:10:00,91.84,91.85,91.8,91.85,7000.0,53.24,53.2458,53.2168,53.2458,7000.0
2006-12-22 15:15:00,91.86,91.9,91.86,91.89,10700.0,53.2516,53.2748,53.2516,53.269,10700.0
2006-12-22 15:20:00,91.88,91.88,91.83,91.84,7600.0,53.2632,53.2632,53.2342,53.24,7600.0
2006-12-22 15:25:00,91.84,91.89,91.83,91.84,15000.0,53.24,53.269,53.2342,53.24,15000.0
2006-12-22 15:30:00,91.86,91.87,91.81,91.87,11200.0,53.2516,53.2574,53.2226,53.2574,11200.0
2006-12-22 15:35:00,91.88,91.88,91.79,91.81,11300.0,53.2632,53.2632,53.211,53.2226,11300.0
2006-12-22 15:40:00,91.8,91.96,91.79,91.91,14200.0,53.2168,53.3095,53.211,53.2805,14200.0
2006-12-22 15:45:00,91.91,91.91,91.8,91.83,9000.0,53.2805,53.2805,53.2168,53.2342,9000.0
2006-12-22 15:50:00,91.83,91.9,91.77,91.87,15100.0,53.2342,53.2748,53.1994,53.2574,15100.0
2006-12-22 15:55:00,91.85,91.87,91.79,91.8,15900.0,53.2458,53.2574,53.211,53.2168,15900.0
2006-12-26 09:30:00,92.14,92.26,92.07,92.18,30600.0,53.4139,53.4834,53.3733,53.4371,30600.0
2006-12-26 09:35:00,92.19,92.23,92.0,92.09,10300.0,53.4429,53.4661,53.3327,53.3849,10300.0
2006-12-26 09:40:00,92.04,92.13,91.77,92.11,14100.0,53.3559,53.4081,53.1994,53.3965,14100.0
2006-12-26 09:45:00,92.03,92.49,92.03,92.37,15900.0,53.3501,53.6168,53.3501,53.5472,15900.0
2006-12-26 09:50:00,92.34,92.49,92.32,92.43,11900.0,53.5298,53.6168,53.5182,53.582,11900.0
2006-12-26 09:55:00,92.41,92.55,92.31,92.33,17100.0,53.5704,53.6516,53.5124,53.524,17100.0
2006-12-26 10:00:00,92.33,92.39,92.1,92.38,13700.0,53.524,53.5588,53.3907,53.553,13700.0
2006-12-26 10:05:00,92.33,92.33,92.12,92.14,13200.0,53.524,53.524,53.4023,53.4139,13200.0
2006-12-26 10:10:00,92.15,92.16,92.0,92.05,19000.0,53.4197,53.4255,53.3327,53.3617,19000.0
2006-12-26 10:15:00,92.05,92.11,92.03,92.11,7000.0,53.3617,53.3965,53.3501,53.3965,7000.0
2006-12-26 10:20:00,92.05,92.12,92.05,92.09,9200.0,53.3617,53.4023,53.3617,53.3849,9200.0
2006-12-26 10:25:00,92.08,92.27,92.04,92.27,7000.0,53.3791,53.4892,53.3559,53.4892,7000.0
2006-12-26 10:30:00,92.29,92.36,92.14,92.14,13300.0,53.5008,53.5414,53.4139,53.4139,13300.0
2006-12-26 10:35:00,92.14,92.15,92.04,92.1,8800.0,53.4139,53.4197,53.3559,53.3907,8800.0
2006-12-26 10:40:00,92.08,92.15,92.0,92.15,13600.0,53.3791,53.4197,53.3327,53.4197,13600.0
2006-12-26 10:45:00,92.16,92.28,92.15,92.23,23300.0,53.4255,53.495,53.4197,53.4661,23300.0
2006-12-26 10:50:00,92.23,92.35,92.23,92.34,12100.0,53.4661,53.5356,53.4661,53.5298,12100.0
2006-12-26 10:55:00,92.33,92.34,92.29,92.31,10000.0,53.524,53.5298,53.5008,53.5124,10000.0
2006-12-26 11:00:00,92.28,92.28,92.04,92.04,10800.0,53.495,53.495,53.3559,53.3559,10800.0
2006-12-26 11:05:00,92.03,92.11,92.03,92.1,12100.0,53.3501,53.3965,53.3501,53.3907,12100.0
2006-12-26 11:10:00,92.12,92.17,92.06,92.08,7800.0,53.4023,53.4313,53.3675,53.3791,7800.0
2006-12-26 11:15:00,92.08,92.08,91.94,91.96,12500.0,53.3791,53.3791,53.2979,53.3095,12500.0
2006-12-26 11:20:00,91.97,92.03,91.97,92.0,4300.0,53.3153,53.3501,53.3153,53.3327,4300.0
2006-12-26 11:25:00,92.0,92.02,91.98,92.0,12600.0,53.3327,53.3443,53.3211,53.3327,12600.0
2006-12-26 11:30:00,92.0,92.0,91.97,91.97,7000.0,53.3327,53.3327,53.3153,53.3153,7000.0
2006-12-26 11:35:00,91.97,92.01,91.96,91.98,11100.0,53.3153,53.3385,53.3095,53.3211,11100.0
2006-12-26 11:40:00,91.98,92.02,91.98,92.02,8000.0,53.3211,53.3443,53.3211,53.3443,8000.0
2006-12-26 11:45:00,92.02,92.08,92.02,92.08,8800.0,53.3443,53.3791,53.3443,53.3791,8800.0
2006-12-26 11:50:00,92.09,92.14,92.09,92.13,5900.0,53.3849,53.4139,53.3849,53.4081,5900.0
2006-12-26 11:55:00,92.13,92.16,92.1,92.15,6200.0,53.4081,53.4255,53.3907,53.4197,6200.0
2006-12-26 12:00:00,92.16,92.2,92.15,92.18,11700.0,53.4255,53.4487,53.4197,53.4371,11700.0
2006-12-26 12:05:00,92.19,92.19,92.13,92.13,8200.0,53.4429,53.4429,53.4081,53.4081,8200.0
2006-12-26 12:10:00,92.11,92.12,92.08,92.08,5300.0,53.3965,53.4023,53.3791,53.3791,5300.0
2006-12-26 12:15:00,92.08,92.09,92.07,92.09,9000.0,53.3791,53.3849,53.3733,53.3849,9000.0
2006-12-26 12:20:00,92.09,92.15,92.09,92.15,10600.0,53.3849,53.4197,53.3849,53.4197,10600.0
2006-12-26 12:25:00,92.15,92.2,92.14,92.2,5400.0,53.4197,53.4487,53.4139,53.4487,5400.0
2006-12-26 12:30:00,92.21,92.22,92.21,92.22,7300.0,53.4545,53.4603,53.4545,53.4603,7300.0
2006-12-26 12:35:00,92.22,92.26,92.22,92.22,9200.0,53.4603,53.4834,53.4603,53.4603,9200.0
2006-12-26 12:40:00,92.2,92.22,92.18,92.18,7200.0,53.4487,53.4603,53.4371,53.4371,7200.0
2006-12-26 12:45:00,92.16,92.17,92.04,92.04,7000.0,53.4255,53.4313,53.3559,53.3559,7000.0
2006-12-26 12:50:00,92.04,92.08,92.04,92.08,6600.0,53.3559,53.3791,53.3559,53.3791,6600.0
2006-12-26 12:55:00,92.07,92.1,92.06,92.09,4800.0,53.3733,53.3907,53.3675,53.3849,4800.0
2006-12-26 13:00:00,92.07,92.11,92.07,92.11,12300.0,53.3733,53.3965,53.3733,53.3965,12300.0
2006-12-26 13:05:00,92.12,92.2,92.1,92.11,15000.0,53.4023,53.4487,53.3907,53.3965,15000.0
2006-12-26 13:10:00,92.11,92.13,92.1,92.1,3100.0,53.3965,53.4081,53.3907,53.3907,3100.0
2006-12-26 13:15:00,92.07,92.08,92.0,92.03,6100.0,53.3733,53.3791,53.3327,53.3501,6100.0
2006-12-26 13:20:00,92.04,92.1,92.04,92.1,3300.0,53.3559,53.3907,53.3559,53.3907,3300.0
2006-12-26 13:25:00,92.1,92.11,92.06,92.1,5700.0,53.3907,53.3965,53.3675,53.3907,5700.0
2006-12-26 13:30:00,92.1,92.1,92.01,92.03,6200.0,53.3907,53.3907,53.3385,53.3501,6200.0
2006-12-26 13:35:00,92.02,92.03,92.01,92.02,8600.0,53.3443,53.3501,53.3385,53.3443,8600.0
2006-12-26 13:40:00,92.02,92.02,92.0,92.02,6400.0,53.3443,53.3443,53.3327,53.3443,6400.0
2006-12-26 13:45:00,92.02,92.1,92.02,92.1,8000.0,53.3443,53.3907,53.3443,53.3907,8000.0
2006-12-26 13:50:00,92.09,92.1,92.08,92.08,4200.0,53.3849,53.3907,53.3791,53.3791,4200.0
2006-12-26 13:55:00,92.08,92.11,92.08,92.1,6500.0,53.3791,53.3965,53.3791,53.3907,6500.0
2006-12-26 14:00:00,92.09,92.12,92.09,92.12,7500.0,53.3849,53.4023,53.3849,53.4023,7500.0
2006-12-26 14:05:00,92.13,92.2,92.13,92.2,5200.0,53.4081,53.4487,53.4081,53.4487,5200.0
2006-12-26 14:10:00,92.2,92.24,92.2,92.2,4600.0,53.4487,53.4719,53.4487,53.4487,4600.0
2006-12-26 14:15:00,92.18,92.22,92.18,92.2,5400.0,53.4371,53.4603,53.4371,53.4487,5400.0
2006-12-26 14:20:00,92.2,92.21,92.15,92.2,8300.0,53.4487,53.4545,53.4197,53.4487,8300.0
2006-12-26 14:25:00,92.2,92.23,92.18,92.2,6500.0,53.4487,53.4661,53.4371,53.4487,6500.0
2006-12-26 14:30:00,92.21,92.26,92.2,92.26,5000.0,53.4545,53.4834,53.4487,53.4834,5000.0
2006-12-26 14:35:00,92.27,92.27,92.2,92.21,6300.0,53.4892,53.4892,53.4487,53.4545,6300.0
2006-12-26 14:40:00,92.21,92.23,92.19,92.23,8400.0,53.4545,53.4661,53.4429,53.4661,8400.0
2006-12-26 14:45:00,92.23,92.23,92.22,92.23,2800.0,53.4661,53.4661,53.4603,53.4661,2800.0
2006-12-26 14:50:00,92.22,92.22,92.15,92.15,8800.0,53.4603,53.4603,53.4197,53.4197,8800.0
2006-12-26 14:55:00,92.16,92.16,92.14,92.14,7100.0,53.4255,53.4255,53.4139,53.4139,7100.0
2006-12-26 15:00:00,92.12,92.14,92.08,92.08,6800.0,53.4023,53.4139,53.3791,53.3791,6800.0
2006-12-26 15:05:00,92.1,92.19,92.08,92.19,6600.0,53.3907,53.4429,53.3791,53.4429,6600.0
2006-12-26 15:10:00,92.19,92.22,92.18,92.22,6600.0,53.4429,53.4603,53.4371,53.4603,6600.0
2006-12-26 15:15:00,92.22,92.28,92.22,92.24,12300.0,53.4603,53.495,53.4603,53.4719,12300.0
2006-12-26 15:20:00,92.25,92.3,92.24,92.29,9200.0,53.4776,53.5066,53.4719,53.5008,9200.0
2006-12-26 15:25:00,92.29,92.37,92.29,92.37,20200.0,53.5008,53.5472,53.5008,53.5472,20200.0
2006-12-26 15:30:00,92.36,92.38,92.35,92.36,13400.0,53.5414,53.553,53.5356,53.5414,13400.0
2006-12-26 15:35:00,92.35,92.49,92.34,92.48,16000.0,53.5356,53.6168,53.5298,53.611,16000.0
2006-12-26 15:40:00,92.48,92.48,92.44,92.45,18200.0,53.611,53.611,53.5878,53.5936,18200.0
2006-12-26 15:45:00,92.45,92.46,92.29,92.3,25600.0,53.5936,53.5994,53.5008,53.5066,25600.0
2006-12-26 15:50:00,92.3,92.43,92.29,92.41,23900.0,53.5066,53.582,53.5008,53.5704,23900.0
2006-12-26 15:55:00,92.41,92.46,92.38,92.43,25000.0,53.5704,53.5994,53.553,53.582,25000.0
2006-12-27 09:30:00,92.74,92.74,92.63,92.71,34600.0,53.7617,53.7617,53.6979,53.7443,34600.0
2006-12-27 09:35:00,92.72,92.72,92.57,92.67,10400.0,53.7501,53.7501,53.6632,53.7211,10400.0
2006-12-27 09:40:00,92.67,92.72,92.59,92.64,18800.0,53.7211,53.7501,53.6747,53.7037,18800.0
2006-12-27 09:45:00,92.66,92.66,92.52,92.52,16600.0,53.7153,53.7153,53.6342,53.6342,16600.0
2006-12-27 09:50:00,92.5,92.66,92.5,92.58,15000.0,53.6226,53.7153,53.6226,53.6689,15000.0
2006-12-27 09:55:00,92.58,92.68,92.57,92.64,13300.0,53.6689,53.7269,53.6632,53.7037,13300.0
2006-12-27 10:00:00,92.65,92.72,92.65,92.68,16700.0,53.7095,53.7501,53.7095,53.7269,16700.0
2006-12-27 10:05:00,92.68,92.73,92.67,92.73,11200.0,53.7269,53.7559,53.7211,53.7559,11200.0
2006-12-27 10:10:00,92.72,92.77,92.71,92.76,9800.0,53.7501,53.7791,53.7443,53.7733,9800.0
2006-12-27 10:15:00,92.79,92.9,92.78,92.86,17400.0,53.7907,53.8545,53.7849,53.8313,17400.0
2006-12-27 10:20:00,92.86,92.87,92.79,92.79,8500.0,53.8313,53.8371,53.7907,53.7907,8500.0
2006-12-27 10:25:00,92.76,92.79,92.68,92.74,11700.0,53.7733,53.7907,53.7269,53.7617,11700.0
2006-12-27 10:30:00,92.73,92.77,92.7,92.7,21800.0,53.7559,53.7791,53.7385,53.7385,21800.0
2006-12-27 10:35:00,92.7,92.73,92.65,92.69,19500.0,53.7385,53.7559,53.7095,53.7327,19500.0
2006-12-27 10:40:00,92.69,92.71,92.66,92.71,12500.0,53.7327,53.7443,53.7153,53.7443,12500.0
2006-12-27 10:45:00,92.71,92.71,92.65,92.68,5400.0,53.7443,53.7443,53.7095,53.7269,5400.0
2006-12-27 10:50:00,92.68,92.75,92.67,92.74,7300.0,53.7269,53.7675,53.7211,53.7617,7300.0
2006-12-27 10:55:00,92.74,92.75,92.65,92.73,14000.0,53.7617,53.7675,53.7095,53.7559,14000.0
2006-12-27 11:00:00,92.73,92.77,92.73,92.77,4300.0,53.7559,53.7791,53.7559,53.7791,4300.0
2006-12-27 11:05:00,92.77,92.77,92.72,92.73,4600.0,53.7791,53.7791,53.7501,53.7559,4600.0
2006-12-27 11:10:00,92.74,92.75,92.65,92.65,4600.0,53.7617,53.7675,53.7095,53.7095,4600.0
2006-12-27 11:15:00,92.64,92.69,92.62,92.69,6200.0,53.7037,53.7327,53.6921,53.7327,6200.0
2006-12-27 11:20:00,92.73,92.73,92.66,92.67,5600.0,53.7559,53.7559,53.7153,53.7211,5600.0
2006-12-27 11:25:00,92.66,92.67,92.61,92.61,3700.0,53.7153,53.7211,53.6863,53.6863,3700.0
2006-12-27 11:30:00,92.62,92.62,92.54,92.55,11300.0,53.6921,53.6921,53.6458,53.6516,11300.0
2006-12-27 11:35:00,92.55,92.55,92.48,92.5,10000.0,53.6516,53.6516,53.611,53.6226,10000.0
2006-12-27 11:40:00,92.49,92.55,92.47,92.53,10000.0,53.6168,53.6516,53.6052,53.64,10000.0
2006-12-27 11:45:00,92.51,92.53,92.5,92.5,3200.0,53.6284,53.64,53.6226,53.6226,3200.0
2006-12-27 11:50:00,92.49,92.51,92.46,92.48,5300.0,53.6168,53.6284,53.5994,53.611,5300.0
2006-12-27 11:55:00,92.49,92.5,92.49,92.49,3700.0,53.6168,53.6226,53.6168,53.6168,3700.0
2006-12-27 12:00:00,92.48,92.51,92.48,92.5,4700.0,53.611,53.6284,53.611,53.6226,4700.0
2006-12-27 12:05:00,92.5,92.51,92.48,92.48,6900.0,53.6226,53.6284,53.611,53.611,6900.0
2006-12-27 12:10:00,92.48,92.48,92.45,92.47,5800.0,53.611,53.611,53.5936,53.6052,5800.0
2006-12-27 12:15:00,92.48,92.52,92.47,92.52,8000.0,53.611,53.6342,53.6052,53.6342,8000.0
2006-12-27 12:20:00,92.53,92.61,92.53,92.6,5800.0,53.64,53.6863,53.64,53.6805,5800.0
2006-12-27 12:25:00,92.61,92.63,92.6,92.6,3700.0,53.6863,53.6979,53.6805,53.6805,3700.0
2006-12-27 12:30:00,92.58,92.65,92.58,92.64,4800.0,53.6689,53.7095,53.6689,53.7037,4800.0
2006-12-27 12:35:00,92.64,92.65,92.61,92.64,5200.0,53.7037,53.7095,53.6863,53.7037,5200.0
2006-12-27 12:40:00,92.63,92.67,92.63,92.66,4400.0,53.6979,53.7211,53.6979,53.7153,4400.0
2006-12-27 12:45:00,92.67,92.7,92.67,92.7,2900.0,53.7211,53.7385,53.7211,53.7385,2900.0
2006-12-27 12:50:00,92.69,92.7,92.67,92.67,4900.0,53.7327,53.7385,53.7211,53.7211,4900.0
2006-12-27 12:55:00,92.65,92.65,92.6,92.61,5100.0,53.7095,53.7095,53.6805,53.6863,5100.0
2006-12-27 13:00:00,92.61,92.61,92.57,92.57,2800.0,53.6863,53.6863,53.6632,53.6632,2800.0
2006-12-27 13:05:00,92.58,92.58,92.56,92.57,4400.0,53.6689,53.6689,53.6574,53.6632,4400.0
2006-12-27 13:10:00,92.57,92.62,92.56,92.61,5500.0,53.6632,53.6921,53.6574,53.6863,5500.0
2006-12-27 13:15:00,92.64,92.67,92.63,92.66,7000.0,53.7037,53.7211,53.6979,53.7153,7000.0
2006-12-27 13:20:00,92.65,92.67,92.57,92.57,6400.0,53.7095,53.7211,53.6632,53.6632,6400.0
2006-12-27 13:25:00,92.58,92.58,92.55,92.55,5100.0,53.6689,53.6689,53.6516,53.6516,5100.0
2006-12-27 13:30:00,92.55,92.64,92.54,92.64,5800.0,53.6516,53.7037,53.6458,53.7037,5800.0
2006-12-27 13:35:00,92.64,92.65,92.63,92.64,4500.0,53.7037,53.7095,53.6979,53.7037,4500.0
2006-12-27 13:40:00,92.65,92.65,92.59,92.6,3900.0,53.7095,53.7095,53.6747,53.6805,3900.0
2006-12-27 13:45:00,92.59,92.6,92.59,92.6,4200.0,53.6747,53.6805,53.6747,53.6805,4200.0
2006-12-27 13:50:00,92.59,92.62,92.59,92.62,3300.0,53.6747,53.6921,53.6747,53.6921,3300.0
2006-12-27 13:55:00,92.62,92.68,92.62,92.68,4500.0,53.6921,53.7269,53.6921,53.7269,4500.0
2006-12-27 14:00:00,92.68,92.72,92.68,92.72,8100.0,53.7269,53.7501,53.7269,53.7501,8100.0
2006-12-27 14:05:00,92.72,92.72,92.68,92.71,6000.0,53.7501,53.7501,53.7269,53.7443,6000.0
2006-12-27 14:10:00,92.71,92.72,92.69,92.69,7300.0,53.7443,53.7501,53.7327,53.7327,7300.0
2006-12-27 14:15:00,92.7,92.72,92.7,92.72,5000.0,53.7385,53.7501,53.7385,53.7501,5000.0
2006-12-27 14:20:00,92.72,92.75,92.72,92.75,8100.0,53.7501,53.7675,53.7501,53.7675,8100.0
2006-12-27 14:25:00,92.74,92.75,92.73,92.75,5100.0,53.7617,53.7675,53.7559,53.7675,5100.0
2006-12-27 14:30:00,92.75,92.75,92.71,92.72,6600.0,53.7675,53.7675,53.7443,53.7501,6600.0
2006-12-27 14:35:00,92.72,92.74,92.72,92.72,3900.0,53.7501,53.7617,53.7501,53.7501,3900.0
2006-12-27 14:40:00,92.73,92.74,92.73,92.74,3500.0,53.7559,53.7617,53.7559,53.7617,3500.0
2006-12-27 14:45:00,92.73,92.77,92.73,92.77,5100.0,53.7559,53.7791,53.7559,53.7791,5100.0
2006-12-27 14:50:00,92.77,92.77,92.72,92.73,5900.0,53.7791,53.7791,53.7501,53.7559,5900.0
2006-12-27 14:55:00,92.74,92.77,92.74,92.77,5500.0,53.7617,53.7791,53.7617,53.7791,5500.0
2006-12-27 15:00:00,92.77,92.79,92.7,92.72,19300.0,53.7791,53.7907,53.7385,53.7501,19300.0
2006-12-27 15:05:00,92.71,92.78,92.7,92.78,9500.0,53.7443,53.7849,53.7385,53.7849,9500.0
2006-12-27 15:10:00,92.79,92.79,92.69,92.73,16800.0,53.7907,53.7907,53.7327,53.7559,16800.0
2006-12-27 15:15:00,92.72,92.75,92.69,92.73,8400.0,53.7501,53.7675,53.7327,53.7559,8400.0
2006-12-27 15:20:00,92.71,92.78,92.65,92.77,12100.0,53.7443,53.7849,53.7095,53.7791,12100.0
2006-12-27 15:25:00,92.77,92.79,92.74,92.75,6700.0,53.7791,53.7907,53.7617,53.7675,6700.0
2006-12-27 15:30:00,92.76,92.78,92.67,92.76,16300.0,53.7733,53.7849,53.7211,53.7733,16300.0
2006-12-27 15:35:00,92.76,92.76,92.69,92.73,14100.0,53.7733,53.7733,53.7327,53.7559,14100.0
2006-12-27 15:40:00,92.73,92.89,92.69,92.73,30600.0,53.7559,53.8487,53.7327,53.7559,30600.0
2006-12-27 15:45:00,92.72,92.77,92.68,92.77,17400.0,53.7501,53.7791,53.7269,53.7791,17400.0
2006-12-27 15:50:00,92.77,92.88,92.76,92.83,13600.0,53.7791,53.8429,53.7733,53.8139,13600.0
2006-12-27 15:55:00,92.83,92.95,92.82,92.92,18900.0,53.8139,53.8834,53.8081,53.866,18900.0
2006-12-28 09:30:00,92.81,92.98,92.41,92.9,35200.0,53.8023,53.9008,53.5704,53.8545,35200.0
2006-12-28 09:35:00,92.9,93.07,92.85,92.99,7100.0,53.8545,53.953,53.8255,53.9066,7100.0
2006-12-28 09:40:00,93.0,93.15,92.95,92.96,9700.0,53.9124,53.9994,53.8834,53.8892,9700.0
2006-12-28 09:45:00,92.92,93.1,92.92,93.02,6100.0,53.866,53.9704,53.866,53.924,6100.0
2006-12-28 09:50:00,93.06,93.24,92.99,93.07,13600.0,53.9472,54.0516,53.9066,53.953,13600.0
2006-12-28 09:55:00,93.07,93.1,92.82,93.0,16000.0,53.953,53.9704,53.8081,53.9124,16000.0
2006-12-28 10:00:00,92.97,93.0,92.78,92.91,12400.0,53.895,53.9124,53.7849,53.8603,12400.0
2006-12-28 10:05:00,92.91,92.99,92.79,92.84,9000.0,53.8603,53.9066,53.7907,53.8197,9000.0
2006-12-28 10:10:00,92.8,92.84,92.79,92.83,8000.0,53.7965,53.8197,53.7907,53.8139,8000.0
2006-12-28 10:15:00,92.84,92.91,92.62,92.85,8300.0,53.8197,53.8603,53.6921,53.8255,8300.0
2006-12-28 10:20:00,92.88,92.92,92.86,92.92,7900.0,53.8429,53.866,53.8313,53.866,7900.0
2006-12-28 10:25:00,92.91,92.92,92.77,92.81,3500.0,53.8603,53.866,53.7791,53.8023,3500.0
2006-12-28 10:30:00,92.81,92.82,92.66,92.74,6700.0,53.8023,53.8081,53.7153,53.7617,6700.0
2006-12-28 10:35:00,92.72,92.73,92.59,92.6,5400.0,53.7501,53.7559,53.6747,53.6805,5400.0
2006-12-28 10:40:00,92.59,92.61,92.52,92.57,6200.0,53.6747,53.6863,53.6342,53.6632,6200.0
2006-12-28 10:45:00,92.53,92.6,92.51,92.56,6700.0,53.64,53.6805,53.6284,53.6574,6700.0
2006-12-28 10:50:00,92.59,92.61,92.56,92.61,5000.0,53.6747,53.6863,53.6574,53.6863,5000.0
2006-12-28 10:55:00,92.61,92.65,92.59,92.65,3300.0,53.6863,53.7095,53.6747,53.7095,3300.0
2006-12-28 11:00:00,92.65,92.69,92.62,92.63,12400.0,53.7095,53.7327,53.6921,53.6979,12400.0
2006-12-28 11:05:00,92.67,92.69,92.58,92.58,4700.0,53.7211,53.7327,53.6689,53.6689,4700.0
2006-12-28 11:10:00,92.58,92.6,92.54,92.6,5300.0,53.6689,53.6805,53.6458,53.6805,5300.0
2006-12-28 11:15:00,92.54,92.57,92.5,92.53,7800.0,53.6458,53.6632,53.6226,53.64,7800.0
2006-12-28 11:20:00,92.55,92.6,92.55,92.59,5400.0,53.6516,53.6805,53.6516,53.6747,5400.0
2006-12-28 11:25:00,92.55,92.6,92.53,92.59,6200.0,53.6516,53.6805,53.64,53.6747,6200.0
2006-12-28 11:30:00,92.59,92.6,92.58,92.58,2400.0,53.6747,53.6805,53.6689,53.6689,2400.0
2006-12-28 11:35:00,92.57,92.6,92.57,92.6,2100.0,53.6632,53.6805,53.6632,53.6805,2100.0
2006-12-28 11:40:00,92.58,92.58,92.51,92.52,2800.0,53.6689,53.6689,53.6284,53.6342,2800.0
2006-12-28 11:45:00,92.51,92.51,92.44,92.44,15700.0,53.6284,53.6284,53.5878,53.5878,15700.0
2006-12-28 11:50:00,92.44,92.45,92.35,92.4,13800.0,53.5878,53.5936,53.5356,53.5646,13800.0
2006-12-28 11:55:00,92.4,92.4,92.33,92.38,5200.0,53.5646,53.5646,53.524,53.553,5200.0
2006-12-28 12:00:00,92.37,92.39,92.3,92.37,12100.0,53.5472,53.5588,53.5066,53.5472,12100.0
2006-12-28 12:05:00,92.36,92.38,92.3,92.36,6900.0,53.5414,53.553,53.5066,53.5414,6900.0
2006-12-28 12:10:00,92.35,92.35,92.3,92.31,4400.0,53.5356,53.5356,53.5066,53.5124,4400.0
2006-12-28 12:15:00,92.31,92.31,92.27,92.27,10200.0,53.5124,53.5124,53.4892,53.4892,10200.0
2006-12-28 12:20:00,92.28,92.3,92.26,92.3,5800.0,53.495,53.5066,53.4834,53.5066,5800.0
2006-12-28 12:25:00,92.3,92.3,92.25,92.27,2700.0,53.5066,53.5066,53.4776,53.4892,2700.0
2006-12-28 12:30:00,92.27,92.35,92.27,92.29,9000.0,53.4892,53.5356,53.4892,53.5008,9000.0
2006-12-28 12:35:00,92.29,92.31,92.28,92.31,9100.0,53.5008,53.5124,53.495,53.5124,9100.0
2006-12-28 12:40:00,92.31,92.35,92.29,92.35,2700.0,53.5124,53.5356,53.5008,53.5356,2700.0
2006-12-28 12:45:00,92.33,92.35,92.33,92.34,2400.0,53.524,53.5356,53.524,53.5298,2400.0
2006-12-28 12:50:00,92.35,92.38,92.34,92.38,5700.0,53.5356,53.553,53.5298,53.553,5700.0
2006-12-28 12:55:00,92.41,92.42,92.39,92.4,3800.0,53.5704,53.5762,53.5588,53.5646,3800.0
2006-12-28 13:00:00,92.4,92.42,92.35,92.42,4000.0,53.5646,53.5762,53.5356,53.5762,4000.0
2006-12-28 13:05:00,92.42,92.45,92.42,92.45,4400.0,53.5762,53.5936,53.5762,53.5936,4400.0
2006-12-28 13:10:00,92.45,92.47,92.44,92.47,3100.0,53.5936,53.6052,53.5878,53.6052,3100.0
2006-12-28 13:15:00,92.46,92.47,92.41,92.41,4700.0,53.5994,53.6052,53.5704,53.5704,4700.0
2006-12-28 13:20:00,92.41,92.41,92.4,92.4,3400.0,53.5704,53.5704,53.5646,53.5646,3400.0
2006-12-28 13:25:00,92.4,92.41,92.34,92.34,10600.0,53.5646,53.5704,53.5298,53.5298,10600.0
2006-12-28 13:30:00,92.35,92.4,92.35,92.4,9600.0,53.5356,53.5646,53.5356,53.5646,9600.0
2006-12-28 13:35:00,92.4,92.4,92.34,92.37,12700.0,53.5646,53.5646,53.5298,53.5472,12700.0
2006-12-28 13:40:00,92.39,92.39,92.36,92.38,2700.0,53.5588,53.5588,53.5414,53.553,2700.0
2006-12-28 13:45:00,92.38,92.39,92.35,92.36,4600.0,53.553,53.5588,53.5356,53.5414,4600.0
2006-12-28 13:50:00,92.36,92.36,92.34,92.36,4900.0,53.5414,53.5414,53.5298,53.5414,4900.0
2006-12-28 13:55:00,92.36,92.39,92.26,92.31,25200.0,53.5414,53.5588,53.4834,53.5124,25200.0
2006-12-28 14:00:00,92.31,92.35,92.31,92.35,4000.0,53.5124,53.5356,53.5124,53.5356,4000.0
2006-12-28 14:05:00,92.33,92.41,92.33,92.41,4000.0,53.524,53.5704,53.524,53.5704,4000.0
2006-12-28 14:10:00,92.41,92.47,92.36,92.47,9300.0,53.5704,53.6052,53.5414,53.6052,9300.0
2006-12-28 14:15:00,92.47,92.55,92.47,92.55,10600.0,53.6052,53.6516,53.6052,53.6516,10600.0
2006-12-28 14:20:00,92.55,92.55,92.48,92.49,3600.0,53.6516,53.6516,53.611,53.6168,3600.0
2006-12-28 14:25:00,92.5,92.54,92.46,92.47,4600.0,53.6226,53.6458,53.5994,53.6052,4600.0
2006-12-28 14:30:00,92.49,92.51,92.47,92.5,7200.0,53.6168,53.6284,53.6052,53.6226,7200.0
2006-12-28 14:35:00,92.5,92.53,92.48,92.48,7400.0,53.6226,53.64,53.611,53.611,7400.0
2006-12-28 14:40:00,92.49,92.53,92.48,92.52,7500.0,53.6168,53.64,53.611,53.6342,7500.0
2006-12-28 14:45:00,92.53,92.56,92.52,92.56,6200.0,53.64,53.6574,53.6342,53.6574,6200.0
2006-12-28 14:50:00,92.55,92.57,92.51,92.51,7000.0,53.6516,53.6632,53.6284,53.6284,7000.0
2006-12-28 14:55:00,92.52,92.55,92.51,92.53,6100.0,53.6342,53.6516,53.6284,53.64,6100.0
2006-12-28 15:00:00,92.53,92.56,92.5,92.52,9200.0,53.64,53.6574,53.6226,53.6342,9200.0
2006-12-28 15:05:00,92.53,92.55,92.52,92.54,6800.0,53.64,53.6516,53.6342,53.6458,6800.0
2006-12-28 15:10:00,92.53,92.53,92.47,92.51,19800.0,53.64,53.64,53.6052,53.6284,19800.0
2006-12-28 15:15:00,92.52,92.54,92.4,92.48,13200.0,53.6342,53.6458,53.5646,53.611,13200.0
2006-12-28 15:20:00,92.47,92.48,92.4,92.47,8600.0,53.6052,53.611,53.5646,53.6052,8600.0
2006-12-28 15:25:00,92.46,92.49,92.45,92.45,4800.0,53.5994,53.6168,53.5936,53.5936,4800.0
2006-12-28 15:30:00,92.45,92.49,92.44,92.45,8500.0,53.5936,53.6168,53.5878,53.5936,8500.0
2006-12-28 15:35:00,92.46,92.46,92.41,92.41,11600.0,53.5994,53.5994,53.5704,53.5704,11600.0
2006-12-28 15:40:00,92.41,92.41,92.29,92.3,24300.0,53.5704,53.5704,53.5008,53.5066,24300.0
2006-12-28 15:45:00,92.3,92.3,92.24,92.25,17200.0,53.5066,53.5066,53.4719,53.4776,17200.0
2006-12-28 15:50:00,92.25,92.28,92.23,92.26,32700.0,53.4776,53.495,53.4661,53.4834,32700.0
2006-12-28 15:55:00,92.26,92.26,92.19,92.19,28300.0,53.4834,53.4834,53.4429,53.4429,28300.0
2006-12-29 09:30:00,92.09,92.17,92.01,92.11,14000.0,53.3849,53.4313,53.3385,53.3965,14000.0
2006-12-29 09:35:00,92.04,92.55,92.03,92.46,13400.0,53.3559,53.6516,53.3501,53.5994,13400.0
2006-12-29 09:40:00,92.48,92.49,92.22,92.34,18000.0,53.611,53.6168,53.4603,53.5298,18000.0
2006-12-29 09:45:00,92.33,92.33,92.0,92.15,16100.0,53.524,53.524,53.3327,53.4197,16100.0
2006-12-29 09:50:00,92.14,92.49,92.1,92.35,19400.0,53.4139,53.6168,53.3907,53.5356,19400.0
2006-12-29 09:55:00,92.41,92.59,92.14,92.21,28200.0,53.5704,53.6747,53.4139,53.4545,28200.0
2006-12-29 10:00:00,92.16,92.24,92.07,92.14,12500.0,53.4255,53.4719,53.3733,53.4139,12500.0
2006-12-29 10:05:00,92.19,92.19,92.04,92.05,8600.0,53.4429,53.4429,53.3559,53.3617,8600.0
2006-12-29 10:10:00,92.05,92.21,92.04,92.11,7600.0,53.3617,53.4545,53.3559,53.3965,7600.0
2006-12-29 10:15:00,92.1,92.19,92.0,92.18,15600.0,53.3907,53.4429,53.3327,53.4371,15600.0
2006-12-29 10:20:00,92.19,92.2,92.02,92.02,16400.0,53.4429,53.4487,53.3443,53.3443,16400.0
2006-12-29 10:25:00,92.03,92.04,92.0,92.04,13000.0,53.3501,53.3559,53.3327,53.3559,13000.0
2006-12-29 10:30:00,92.05,92.12,92.0,92.12,16000.0,53.3617,53.4023,53.3327,53.4023,16000.0
2006-12-29 10:35:00,92.11,92.16,92.09,92.14,21000.0,53.3965,53.4255,53.3849,53.4139,21000.0
2006-12-29 10:40:00,92.14,92.15,92.11,92.14,20500.0,53.4139,53.4197,53.3965,53.4139,20500.0
2006-12-29 10:45:00,92.13,92.13,92.1,92.11,10200.0,53.4081,53.4081,53.3907,53.3965,10200.0
2006-12-29 10:50:00,92.12,92.22,92.11,92.21,7300.0,53.4023,53.4603,53.3965,53.4545,7300.0
2006-12-29 10:55:00,92.19,92.23,92.19,92.2,5300.0,53.4429,53.4661,53.4429,53.4487,5300.0
2006-12-29 11:00:00,92.21,92.25,92.19,92.23,8100.0,53.4545,53.4776,53.4429,53.4661,8100.0
2006-12-29 11:05:00,92.24,92.32,92.24,92.3,5200.0,53.4719,53.5182,53.4719,53.5066,5200.0
2006-12-29 11:10:00,92.28,92.37,92.28,92.36,9400.0,53.495,53.5472,53.495,53.5414,9400.0
2006-12-29 11:15:00,92.34,92.39,92.31,92.38,13300.0,53.5298,53.5588,53.5124,53.553,13300.0
2006-12-29 11:20:00,92.38,92.54,92.38,92.51,12900.0,53.553,53.6458,53.553,53.6284,12900.0
2006-12-29 11:25:00,92.51,92.53,92.46,92.47,14400.0,53.6284,53.64,53.5994,53.6052,14400.0
2006-12-29 11:30:00,92.48,92.53,92.47,92.53,11900.0,53.611,53.64,53.6052,53.64,11900.0
2006-12-29 11:35:00,92.53,92.56,92.52,92.52,9800.0,53.64,53.6574,53.6342,53.6342,9800.0
2006-12-29 11:40:00,92.52,92.52,92.42,92.44,5900.0,53.6342,53.6342,53.5762,53.5878,5900.0
2006-12-29 11:45:00,92.44,92.54,92.44,92.53,2900.0,53.5878,53.6458,53.5878,53.64,2900.0
2006-12-29 11:50:00,92.53,92.58,92.53,92.57,3700.0,53.64,53.6689,53.64,53.6632,3700.0
2006-12-29 11:55:00,92.57,92.57,92.53,92.56,5200.0,53.6632,53.6632,53.64,53.6574,5200.0
2006-12-29 12:00:00,92.55,92.6,92.55,92.6,3700.0,53.6516,53.6805,53.6516,53.6805,3700.0
2006-12-29 12:05:00,92.58,92.6,92.49,92.5,9400.0,53.6689,53.6805,53.6168,53.6226,9400.0
2006-12-29 12:10:00,92.48,92.48,92.42,92.44,3000.0,53.611,53.611,53.5762,53.5878,3000.0
2006-12-29 12:15:00,92.43,92.5,92.42,92.49,9300.0,53.582,53.6226,53.5762,53.6168,9300.0
2006-12-29 12:20:00,92.5,92.51,92.48,92.49,6700.0,53.6226,53.6284,53.611,53.6168,6700.0
2006-12-29 12:25:00,92.48,92.48,92.39,92.39,9800.0,53.611,53.611,53.5588,53.5588,9800.0
2006-12-29 12:30:00,92.38,92.39,92.35,92.38,8800.0,53.553,53.5588,53.5356,53.553,8800.0
2006-12-29 12:35:00,92.38,92.46,92.37,92.46,5500.0,53.553,53.5994,53.5472,53.5994,5500.0
2006-12-29 12:40:00,92.46,92.47,92.42,92.47,8200.0,53.5994,53.6052,53.5762,53.6052,8200.0
2006-12-29 12:45:00,92.47,92.47,92.44,92.46,3000.0,53.6052,53.6052,53.5878,53.5994,3000.0
2006-12-29 12:50:00,92.44,92.46,92.42,92.46,7500.0,53.5878,53.5994,53.5762,53.5994,7500.0
2006-12-29 12:55:00,92.46,92.5,92.45,92.5,4100.0,53.5994,53.6226,53.5936,53.6226,4100.0
2006-12-29 13:00:00,92.5,92.56,92.49,92.55,5200.0,53.6226,53.6574,53.6168,53.6516,5200.0
2006-12-29 13:05:00,92.57,92.58,92.54,92.55,2100.0,53.6632,53.6689,53.6458,53.6516,2100.0
2006-12-29 13:10:00,92.53,92.53,92.5,92.53,5400.0,53.64,53.64,53.6226,53.64,5400.0
2006-12-29 13:15:00,92.53,92.53,92.49,92.49,2000.0,53.64,53.64,53.6168,53.6168,2000.0
2006-12-29 13:20:00,92.49,92.55,92.49,92.55,8800.0,53.6168,53.6516,53.6168,53.6516,8800.0
2006-12-29 13:25:00,92.56,92.6,92.55,92.6,3800.0,53.6574,53.6805,53.6516,53.6805,3800.0
2006-12-29 13:30:00,92.58,92.59,92.55,92.55,7800.0,53.6689,53.6747,53.6516,53.6516,7800.0
2006-12-29 13:35:00,92.56,92.58,92.55,92.55,5200.0,53.6574,53.6689,53.6516,53.6516,5200.0
2006-12-29 13:40:00,92.58,92.68,92.56,92.68,23000.0,53.6689,53.7269,53.6574,53.7269,23000.0
2006-12-29 13:45:00,92.66,92.68,92.62,92.62,9400.0,53.7153,53.7269,53.6921,53.6921,9400.0
2006-12-29 13:50:00,92.64,92.67,92.63,92.66,4200.0,53.7037,53.7211,53.6979,53.7153,4200.0
2006-12-29 13:55:00,92.67,92.67,92.63,92.65,4400.0,53.7211,53.7211,53.6979,53.7095,4400.0
2006-12-29 14:00:00,92.65,92.65,92.6,92.6,9900.0,53.7095,53.7095,53.6805,53.6805,9900.0
2006-12-29 14:05:00,92.61,92.61,92.54,92.55,4900.0,53.6863,53.6863,53.6458,53.6516,4900.0
2006-12-29 14:10:00,92.54,92.61,92.53,92.61,4400.0,53.6458,53.6863,53.64,53.6863,4400.0
2006-12-29 14:15:00,92.61,92.61,92.56,92.57,3800.0,53.6863,53.6863,53.6574,53.6632,3800.0
2006-12-29 14:20:00,92.59,92.61,92.53,92.56,8400.0,53.6747,53.6863,53.64,53.6574,8400.0
2006-12-29 14:25:00,92.54,92.54,92.49,92.5,3500.0,53.6458,53.6458,53.6168,53.6226,3500.0
2006-12-29 14:30:00,92.48,92.52,92.48,92.51,10800.0,53.611,53.6342,53.611,53.6284,10800.0
2006-12-29 14:35:00,92.52,92.52,92.45,92.45,7800.0,53.6342,53.6342,53.5936,53.5936,7800.0
2006-12-29 14:40:00,92.46,92.48,92.45,92.46,3500.0,53.5994,53.611,53.5936,53.5994,3500.0
2006-12-29 14:45:00,92.46,92.49,92.44,92.47,8300.0,53.5994,53.6168,53.5878,53.6052,8300.0
2006-12-29 14:50:00,92.47,92.51,92.45,92.45,4600.0,53.6052,53.6284,53.5936,53.5936,4600.0
2006-12-29 14:55:00,92.46,92.5,92.46,92.5,5100.0,53.5994,53.6226,53.5994,53.6226,5100.0
2006-12-29 15:00:00,92.5,92.52,92.45,92.49,6900.0,53.6226,53.6342,53.5936,53.6168,6900.0
2006-12-29 15:05:00,92.49,92.56,92.48,92.55,9700.0,53.6168,53.6574,53.611,53.6516,9700.0
2006-12-29 15:10:00,92.56,92.58,92.48,92.48,5500.0,53.6574,53.6689,53.611,53.611,5500.0
2006-12-29 15:15:00,92.48,92.5,92.34,92.35,10000.0,53.611,53.6226,53.5298,53.5356,10000.0
2006-12-29 15:20:00,92.36,92.36,92.25,92.28,19200.0,53.5414,53.5414,53.4776,53.495,19200.0
2006-12-29 15:25:00,92.27,92.28,92.04,92.04,19800.0,53.4892,53.495,53.3559,53.3559,19800.0
2006-12-29 15:30:00,92.05,92.15,92.0,92.13,16500.0,53.3617,53.4197,53.3327,53.4081,16500.0
2006-12-29 15:35:00,92.1,92.18,92.1,92.13,10500.0,53.3907,53.4371,53.3907,53.4081,10500.0
2006-12-29 15:40:00,92.14,92.25,92.14,92.22,12100.0,53.4139,53.4776,53.4139,53.4603,12100.0
2006-12-29 15:45:00,92.24,92.26,92.11,92.11,18500.0,53.4719,53.4834,53.3965,53.3965,18500.0
2006-12-29 15:50:00,92.12,92.23,92.12,92.15,16200.0,53.4023,53.4661,53.4023,53.4197,16200.0
2006-12-29 15:55:00,92.15,92.17,91.95,91.95,52100.0,53.4197,53.4313,53.3037,53.3037,52100.0
2007-01-03 09:30:00,91.6,92.1,91.51,92.02,151300.0,53.1008,53.3907,53.0487,53.3443,151300.0
2007-01-03 09:35:00,92.1,92.1,91.62,91.81,30900.0,53.3907,53.3907,53.1124,53.2226,30900.0
2007-01-03 09:40:00,91.83,91.92,91.61,91.88,11200.0,53.2342,53.2863,53.1066,53.2632,11200.0
2007-01-03 09:45:00,91.92,92.2,91.91,92.03,28600.0,53.2863,53.4487,53.2805,53.3501,28600.0
2007-01-03 09:50:00,92.05,92.09,91.79,91.79,18900.0,53.3617,53.3849,53.211,53.211,18900.0
2007-01-03 09:55:00,91.7,91.81,91.56,91.7,18100.0,53.1588,53.2226,53.0777,53.1588,18100.0
2007-01-03 10:00:00,91.67,92.12,91.66,92.03,31400.0,53.1414,53.4023,53.1356,53.3501,31400.0
2007-01-03 10:05:00,92.03,92.07,91.95,92.05,16000.0,53.3501,53.3733,53.3037,53.3617,16000.0
2007-01-03 10:10:00,92.01,92.31,91.98,92.3,24600.0,53.3385,53.5124,53.3211,53.5066,24600.0
2007-01-03 10:15:00,92.31,92.44,92.23,92.25,27600.0,53.5124,53.5878,53.4661,53.4776,27600.0
2007-01-03 10:20:00,92.25,92.29,92.17,92.28,22400.0,53.4776,53.5008,53.4313,53.495,22400.0
2007-01-03 10:25:00,92.28,92.37,92.25,92.29,11500.0,53.495,53.5472,53.4776,53.5008,11500.0
2007-01-03 10:30:00,92.28,92.43,92.28,92.43,14100.0,53.495,53.582,53.495,53.582,14100.0
2007-01-03 10:35:00,92.43,92.51,92.37,92.41,23200.0,53.582,53.6284,53.5472,53.5704,23200.0
2007-01-03 10:40:00,92.42,92.5,92.4,92.43,15100.0,53.5762,53.6226,53.5646,53.582,15100.0
2007-01-03 10:45:00,92.42,92.43,92.34,92.38,9000.0,53.5762,53.582,53.5298,53.553,9000.0
2007-01-03 10:50:00,92.38,92.43,92.34,92.37,36900.0,53.553,53.582,53.5298,53.5472,36900.0
2007-01-03 10:55:00,92.36,92.36,92.27,92.29,13500.0,53.5414,53.5414,53.4892,53.5008,13500.0
2007-01-03 11:00:00,92.29,92.34,92.28,92.31,8900.0,53.5008,53.5298,53.495,53.5124,8900.0
2007-01-03 11:05:00,92.34,92.36,92.3,92.35,17500.0,53.5298,53.5414,53.5066,53.5356,17500.0
2007-01-03 11:10:00,92.35,92.4,92.35,92.4,13700.0,53.5356,53.5646,53.5356,53.5646,13700.0
2007-01-03 11:15:00,92.4,92.42,92.33,92.37,29500.0,53.5646,53.5762,53.524,53.5472,29500.0
2007-01-03 11:20:00,92.37,92.41,92.35,92.39,19100.0,53.5472,53.5704,53.5356,53.5588,19100.0
2007-01-03 11:25:00,92.39,92.39,92.28,92.29,13000.0,53.5588,53.5588,53.495,53.5008,13000.0
2007-01-03 11:30:00,92.29,92.34,92.25,92.34,11100.0,53.5008,53.5298,53.4776,53.5298,11100.0
2007-01-03 11:35:00,92.32,92.4,92.32,92.39,12100.0,53.5182,53.5646,53.5182,53.5588,12100.0
2007-01-03 11:40:00,92.39,92.4,92.37,92.39,8300.0,53.5588,53.5646,53.5472,53.5588,8300.0
2007-01-03 11:45:00,92.4,92.43,92.39,92.4,27900.0,53.5646,53.582,53.5588,53.5646,27900.0
2007-01-03 11:50:00,92.4,92.42,92.39,92.4,19100.0,53.5646,53.5762,53.5588,53.5646,19100.0
2007-01-03 11:55:00,92.39,92.39,92.31,92.36,12800.0,53.5588,53.5588,53.5124,53.5414,12800.0
2007-01-03 12:00:00,92.36,92.4,92.35,92.37,17100.0,53.5414,53.5646,53.5356,53.5472,17100.0
2007-01-03 12:05:00,92.4,92.4,92.32,92.32,13800.0,53.5646,53.5646,53.5182,53.5182,13800.0
2007-01-03 12:10:00,92.33,92.38,92.33,92.35,13300.0,53.524,53.553,53.524,53.5356,13300.0
2007-01-03 12:15:00,92.37,92.4,92.36,92.39,8400.0,53.5472,53.5646,53.5414,53.5588,8400.0
2007-01-03 12:20:00,92.38,92.38,92.26,92.26,24700.0,53.553,53.553,53.4834,53.4834,24700.0
2007-01-03 12:25:00,92.26,92.29,92.15,92.18,17400.0,53.4834,53.5008,53.4197,53.4371,17400.0
2007-01-03 12:30:00,92.16,92.19,92.06,92.09,19900.0,53.4255,53.4429,53.3675,53.3849,19900.0
2007-01-03 12:35:00,92.08,92.12,92.07,92.09,45300.0,53.3791,53.4023,53.3733,53.3849,45300.0
2007-01-03 12:40:00,92.09,92.12,92.07,92.1,24800.0,53.3849,53.4023,53.3733,53.3907,24800.0
2007-01-03 12:45:00,92.1,92.11,92.08,92.09,19000.0,53.3907,53.3965,53.3791,53.3849,19000.0
2007-01-03 12:50:00,92.09,92.1,92.07,92.07,12600.0,53.3849,53.3907,53.3733,53.3733,12600.0
2007-01-03 12:55:00,92.1,92.1,92.06,92.1,11600.0,53.3907,53.3907,53.3675,53.3907,11600.0
2007-01-03 13:00:00,92.09,92.25,92.09,92.25,24700.0,53.3849,53.4776,53.3849,53.4776,24700.0
2007-01-03 13:05:00,92.24,92.26,92.11,92.15,16900.0,53.4719,53.4834,53.3965,53.4197,16900.0
2007-01-03 13:10:00,92.14,92.16,92.13,92.14,5000.0,53.4139,53.4255,53.4081,53.4139,5000.0
2007-01-03 13:15:00,92.16,92.16,92.06,92.07,10000.0,53.4255,53.4255,53.3675,53.3733,10000.0
2007-01-03 13:20:00,92.07,92.1,92.06,92.08,7500.0,53.3733,53.3907,53.3675,53.3791,7500.0
2007-01-03 13:25:00,92.06,92.06,91.97,91.99,32700.0,53.3675,53.3675,53.3153,53.3269,32700.0
2007-01-03 13:30:00,91.98,92.05,91.97,91.99,23500.0,53.3211,53.3617,53.3153,53.3269,23500.0
2007-01-03 13:35:00,91.98,92.06,91.97,92.04,19600.0,53.3211,53.3675,53.3153,53.3559,19600.0
2007-01-03 13:40:00,92.05,92.06,92.01,92.04,10700.0,53.3617,53.3675,53.3385,53.3559,10700.0
2007-01-03 13:45:00,92.03,92.03,91.97,92.0,6200.0,53.3501,53.3501,53.3153,53.3327,6200.0
2007-01-03 13:50:00,92.0,92.03,91.98,92.0,8600.0,53.3327,53.3501,53.3211,53.3327,8600.0
2007-01-03 13:55:00,91.98,92.01,91.98,92.01,7900.0,53.3211,53.3385,53.3211,53.3385,7900.0
2007-01-03 14:00:00,92.0,92.07,91.85,91.94,36700.0,53.3327,53.3733,53.2458,53.2979,36700.0
2007-01-03 14:05:00,91.96,92.0,91.91,91.98,37100.0,53.3095,53.3327,53.2805,53.3211,37100.0
2007-01-03 14:10:00,91.99,92.05,91.9,92.0,26100.0,53.3269,53.3617,53.2748,53.3327,26100.0
2007-01-03 14:15:00,92.0,92.0,91.81,91.89,12500.0,53.3327,53.3327,53.2226,53.269,12500.0
2007-01-03 14:20:00,91.9,91.97,91.86,91.91,10800.0,53.2748,53.3153,53.2516,53.2805,10800.0
2007-01-03 14:25:00,91.93,92.0,91.92,91.93,13900.0,53.2921,53.3327,53.2863,53.2921,13900.0
2007-01-03 14:30:00,91.94,92.03,91.93,91.98,15300.0,53.2979,53.3501,53.2921,53.3211,15300.0
2007-01-03 14:35:00,91.98,92.0,91.94,92.0,17600.0,53.3211,53.3327,53.2979,53.3327,17600.0
2007-01-03 14:40:00,92.01,92.02,91.9,91.98,30100.0,53.3385,53.3443,53.2748,53.3211,30100.0
2007-01-03 14:45:00,91.96,92.0,91.91,92.0,37000.0,53.3095,53.3327,53.2805,53.3327,37000.0
2007-01-03 14:50:00,91.98,92.02,91.93,91.96,14400.0,53.3211,53.3443,53.2921,53.3095,14400.0
2007-01-03 14:55:00,91.95,91.95,91.8,91.82,30100.0,53.3037,53.3037,53.2168,53.2284,30100.0
2007-01-03 15:00:00,91.81,91.83,91.78,91.8,11200.0,53.2226,53.2342,53.2052,53.2168,11200.0
2007-01-03 15:05:00,91.82,91.92,91.79,91.91,11400.0,53.2284,53.2863,53.211,53.2805,11400.0
2007-01-03 15:10:00,91.91,91.93,91.77,91.78,12700.0,53.2805,53.2921,53.1994,53.2052,12700.0
2007-01-03 15:15:00,91.79,91.83,91.77,91.77,9100.0,53.211,53.2342,53.1994,53.1994,9100.0
2007-01-03 15:20:00,91.77,91.83,91.75,91.81,10200.0,53.1994,53.2342,53.1878,53.2226,10200.0
2007-01-03 15:25:00,91.79,91.86,91.76,91.76,19100.0,53.211,53.2516,53.1936,53.1936,19100.0
2007-01-03 15:30:00,91.77,91.88,91.73,91.88,11600.0,53.1994,53.2632,53.1762,53.2632,11600.0
2007-01-03 15:35:00,91.89,91.98,91.89,91.98,12000.0,53.269,53.3211,53.269,53.3211,12000.0
2007-01-03 15:40:00,91.98,92.08,91.95,91.95,32900.0,53.3211,53.3791,53.3037,53.3037,32900.0
2007-01-03 15:45:00,91.93,91.95,91.88,91.9,15400.0,53.2921,53.3037,53.2632,53.2748,15400.0
2007-01-03 15:50:00,91.91,92.0,91.89,91.91,25600.0,53.2805,53.3327,53.269,53.2805,25600.0
2007-01-03 15:55:00,91.91,91.97,91.83,91.92,47400.0,53.2805,53.3153,53.2342,53.2863,47400.0
2007-01-04 09:30:00,92.05,92.23,91.13,91.14,45300.0,53.3617,53.4661,52.8284,52.8342,45300.0
2007-01-04 09:35:00,91.19,91.78,91.16,91.77,31200.0,52.8632,53.2052,52.8458,53.1994,31200.0
2007-01-04 09:40:00,91.73,91.76,91.4,91.5,26600.0,53.1762,53.1936,52.9849,53.0429,26600.0
2007-01-04 09:45:00,91.49,91.8,91.49,91.72,17100.0,53.0371,53.2168,53.0371,53.1704,17100.0
2007-01-04 09:50:00,91.73,91.77,91.61,91.62,17100.0,53.1762,53.1994,53.1066,53.1124,17100.0
2007-01-04 09:55:00,91.65,91.85,91.52,91.85,14300.0,53.1298,53.2458,53.0545,53.2458,14300.0
2007-01-04 10:00:00,91.86,92.04,91.43,91.46,35000.0,53.2516,53.3559,53.0023,53.0197,35000.0
2007-01-04 10:05:00,91.46,91.46,91.15,91.15,43200.0,53.0197,53.0197,52.84,52.84,43200.0
2007-01-04 10:10:00,91.15,91.4,91.15,91.18,35200.0,52.84,52.9849,52.84,52.8574,35200.0
2007-01-04 10:15:00,91.2,91.34,91.08,91.16,18500.0,52.869,52.9501,52.7994,52.8458,18500.0
2007-01-04 10:20:00,91.17,91.33,91.17,91.32,27100.0,52.8516,52.9443,52.8516,52.9385,27100.0
2007-01-04 10:25:00,91.32,91.41,91.31,91.33,40900.0,52.9385,52.9907,52.9327,52.9443,40900.0
2007-01-04 10:30:00,91.35,91.73,91.33,91.73,33800.0,52.9559,53.1762,52.9443,53.1762,33800.0
2007-01-04 10:35:00,91.71,91.76,91.69,91.69,19200.0,53.1646,53.1936,53.153,53.153,19200.0
2007-01-04 10:40:00,91.67,91.89,91.67,91.86,13200.0,53.1414,53.269,53.1414,53.2516,13200.0
2007-01-04 10:45:00,91.85,91.98,91.85,91.91,16100.0,53.2458,53.3211,53.2458,53.2805,16100.0
2007-01-04 10:50:00,91.9,92.11,91.9,91.97,26600.0,53.2748,53.3965,53.2748,53.3153,26600.0
2007-01-04 10:55:00,91.98,92.01,91.92,91.93,12800.0,53.3211,53.3385,53.2863,53.2921,12800.0
2007-01-04 11:00:00,91.94,92.11,91.94,91.97,42800.0,53.2979,53.3965,53.2979,53.3153,42800.0
2007-01-04 11:05:00,91.96,91.99,91.9,91.91,12200.0,53.3095,53.3269,53.2748,53.2805,12200.0
2007-01-04 11:10:00,91.92,91.92,91.79,91.85,12700.0,53.2863,53.2863,53.211,53.2458,12700.0
2007-01-04 11:15:00,91.85,91.86,91.8,91.86,8700.0,53.2458,53.2516,53.2168,53.2516,8700.0
2007-01-04 11:20:00,91.85,91.86,91.79,91.84,8100.0,53.2458,53.2516,53.211,53.24,8100.0
2007-01-04 11:25:00,91.84,91.84,91.71,91.74,10700.0,53.24,53.24,53.1646,53.182,10700.0
2007-01-04 11:30:00,91.75,91.84,91.73,91.82,23000.0,53.1878,53.24,53.1762,53.2284,23000.0
2007-01-04 11:35:00,91.83,91.83,91.75,91.76,34600.0,53.2342,53.2342,53.1878,53.1936,34600.0
2007-01-04 11:40:00,91.78,91.8,91.73,91.75,28700.0,53.2052,53.2168,53.1762,53.1878,28700.0
2007-01-04 11:45:00,91.74,91.83,91.72,91.8,24100.0,53.182,53.2342,53.1704,53.2168,24100.0
2007-01-04 11:50:00,91.8,91.83,91.75,91.79,12600.0,53.2168,53.2342,53.1878,53.211,12600.0
2007-01-04 11:55:00,91.76,91.81,91.68,91.75,41500.0,53.1936,53.2226,53.1472,53.1878,41500.0
2007-01-04 12:00:00,91.75,91.85,91.75,91.8,7100.0,53.1878,53.2458,53.1878,53.2168,7100.0
2007-01-04 12:05:00,91.8,91.82,91.72,91.77,23900.0,53.2168,53.2284,53.1704,53.1994,23900.0
2007-01-04 12:10:00,91.75,91.75,91.63,91.69,14300.0,53.1878,53.1878,53.1182,53.153,14300.0
2007-01-04 12:15:00,91.68,91.69,91.6,91.66,13600.0,53.1472,53.153,53.1008,53.1356,13600.0
2007-01-04 12:20:00,91.67,91.76,91.67,91.76,10100.0,53.1414,53.1936,53.1414,53.1936,10100.0
2007-01-04 12:25:00,91.77,91.77,91.75,91.76,5700.0,53.1994,53.1994,53.1878,53.1936,5700.0
2007-01-04 12:30:00,91.77,91.83,91.75,91.78,7900.0,53.1994,53.2342,53.1878,53.2052,7900.0
2007-01-04 12:35:00,91.8,91.84,91.75,91.77,13900.0,53.2168,53.24,53.1878,53.1994,13900.0
2007-01-04 12:40:00,91.77,91.85,91.72,91.74,36100.0,53.1994,53.2458,53.1704,53.182,36100.0
2007-01-04 12:45:00,91.73,91.86,91.73,91.86,25300.0,53.1762,53.2516,53.1762,53.2516,25300.0
2007-01-04 12:50:00,91.87,91.99,91.86,91.97,13200.0,53.2574,53.3269,53.2516,53.3153,13200.0
2007-01-04 12:55:00,91.97,92.06,91.95,92.05,8500.0,53.3153,53.3675,53.3037,53.3617,8500.0
2007-01-04 13:00:00,92.06,92.09,91.97,91.97,13200.0,53.3675,53.3849,53.3153,53.3153,13200.0
2007-01-04 13:05:00,91.95,91.95,91.82,91.86,9700.0,53.3037,53.3037,53.2284,53.2516,9700.0
2007-01-04 13:10:00,91.85,91.86,91.77,91.8,15900.0,53.2458,53.2516,53.1994,53.2168,15900.0
2007-01-04 13:15:00,91.81,91.85,91.78,91.83,12600.0,53.2226,53.2458,53.2052,53.2342,12600.0
2007-01-04 13:20:00,91.84,91.88,91.78,91.78,39500.0,53.24,53.2632,53.2052,53.2052,39500.0
2007-01-04 13:25:00,91.78,91.83,91.69,91.83,18700.0,53.2052,53.2342,53.153,53.2342,18700.0
2007-01-04 13:30:00,91.82,91.88,91.76,91.85,18100.0,53.2284,53.2632,53.1936,53.2458,18100.0
2007-01-04 13:35:00,91.84,91.91,91.83,91.86,19800.0,53.24,53.2805,53.2342,53.2516,19800.0
2007-01-04 13:40:00,91.86,91.86,91.78,91.84,12800.0,53.2516,53.2516,53.2052,53.24,12800.0
2007-01-04 13:45:00,91.83,91.83,91.79,91.79,11700.0,53.2342,53.2342,53.211,53.211,11700.0
2007-01-04 13:50:00,91.8,91.97,91.8,91.95,16100.0,53.2168,53.3153,53.2168,53.3037,16100.0
2007-01-04 13:55:00,91.95,92.02,91.95,92.01,12100.0,53.3037,53.3443,53.3037,53.3385,12100.0
2007-01-04 14:00:00,92.01,92.09,92.0,92.08,18600.0,53.3385,53.3849,53.3327,53.3791,18600.0
2007-01-04 14:05:00,92.08,92.08,91.9,91.9,28700.0,53.3791,53.3791,53.2748,53.2748,28700.0
2007-01-04 14:10:00,91.9,91.99,91.82,91.83,21000.0,53.2748,53.3269,53.2284,53.2342,21000.0
2007-01-04 14:15:00,91.82,91.9,91.77,91.83,13300.0,53.2284,53.2748,53.1994,53.2342,13300.0
2007-01-04 14:20:00,91.83,91.83,91.74,91.75,7500.0,53.2342,53.2342,53.182,53.1878,7500.0
2007-01-04 14:25:00,91.75,91.89,91.73,91.89,13200.0,53.1878,53.269,53.1762,53.269,13200.0
2007-01-04 14:30:00,91.89,91.99,91.83,91.85,35300.0,53.269,53.3269,53.2342,53.2458,35300.0
2007-01-04 14:35:00,91.84,91.9,91.82,91.82,17600.0,53.24,53.2748,53.2284,53.2284,17600.0
2007-01-04 14:40:00,91.81,91.92,91.81,91.86,15000.0,53.2226,53.2863,53.2226,53.2516,15000.0
2007-01-04 14:45:00,91.86,91.91,91.86,91.9,17200.0,53.2516,53.2805,53.2516,53.2748,17200.0
2007-01-04 14:50:00,91.9,92.07,91.85,92.06,31400.0,53.2748,53.3733,53.2458,53.3675,31400.0
2007-01-04 14:55:00,92.07,92.19,92.07,92.17,18200.0,53.3733,53.4429,53.3733,53.4313,18200.0
2007-01-04 15:00:00,92.17,92.21,91.99,92.0,31900.0,53.4313,53.4545,53.3269,53.3327,31900.0
2007-01-04 15:05:00,91.99,92.02,91.92,91.92,30300.0,53.3269,53.3443,53.2863,53.2863,30300.0
2007-01-04 15:10:00,91.93,92.01,91.92,91.93,19400.0,53.2921,53.3385,53.2863,53.2921,19400.0
2007-01-04 15:15:00,91.96,92.0,91.82,91.89,19600.0,53.3095,53.3327,53.2284,53.269,19600.0
2007-01-04 15:20:00,91.9,92.01,91.88,91.95,22700.0,53.2748,53.3385,53.2632,53.3037,22700.0
2007-01-04 15:25:00,91.94,92.0,91.81,91.83,21700.0,53.2979,53.3327,53.2226,53.2342,21700.0
2007-01-04 15:30:00,91.81,92.02,91.81,91.91,30500.0,53.2226,53.3443,53.2226,53.2805,30500.0
2007-01-04 15:35:00,91.91,92.0,91.9,92.0,24900.0,53.2805,53.3327,53.2748,53.3327,24900.0
2007-01-04 15:40:00,91.98,92.11,91.82,91.84,31700.0,53.3211,53.3965,53.2284,53.24,31700.0
2007-01-04 15:45:00,91.84,91.88,91.81,91.81,22900.0,53.24,53.2632,53.2226,53.2226,22900.0
2007-01-04 15:50:00,91.8,91.87,91.72,91.85,75600.0,53.2168,53.2574,53.1704,53.2458,75600.0
2007-01-04 15:55:00,91.85,91.86,91.72,91.72,83200.0,53.2458,53.2516,53.1704,53.1704,83200.0
2007-01-05 09:30:00,91.69,91.69,91.37,91.6,25900.0,53.153,53.153,52.9675,53.1008,25900.0
2007-01-05 09:35:00,91.52,92.23,91.51,92.19,27100.0,53.0545,53.4661,53.0487,53.4429,27100.0
2007-01-05 09:40:00,92.17,92.2,91.73,92.01,225200.0,53.4313,53.4487,53.1762,53.3385,225200.0
2007-01-05 09:45:00,91.98,92.17,91.8,92.12,8600.0,53.3211,53.4313,53.2168,53.4023,8600.0
2007-01-05 09:50:00,92.1,92.42,92.05,92.38,27800.0,53.3907,53.5762,53.3617,53.553,27800.0
2007-01-05 09:55:00,92.37,92.37,92.01,92.21,66000.0,53.5472,53.5472,53.3385,53.4545,66000.0
2007-01-05 10:00:00,92.2,92.3,92.11,92.29,28300.0,53.4487,53.5066,53.3965,53.5008,28300.0
2007-01-05 10:05:00,92.29,92.44,92.22,92.31,12500.0,53.5008,53.5878,53.4603,53.5124,12500.0
2007-01-05 10:10:00,92.3,92.4,92.24,92.35,13900.0,53.5066,53.5646,53.4719,53.5356,13900.0
2007-01-05 10:15:00,92.36,92.38,92.29,92.33,11400.0,53.5414,53.553,53.5008,53.524,11400.0
2007-01-05 10:20:00,92.33,92.38,92.25,92.27,8300.0,53.524,53.553,53.4776,53.4892,8300.0
2007-01-05 10:25:00,92.28,92.44,92.16,92.41,18700.0,53.495,53.5878,53.4255,53.5704,18700.0
2007-01-05 10:30:00,92.4,92.46,92.31,92.45,42800.0,53.5646,53.5994,53.5124,53.5936,42800.0
2007-01-05 10:35:00,92.44,92.5,92.43,92.43,14300.0,53.5878,53.6226,53.582,53.582,14300.0
2007-01-05 10:40:00,92.44,92.5,92.42,92.49,15800.0,53.5878,53.6226,53.5762,53.6168,15800.0
2007-01-05 10:45:00,92.5,92.5,92.35,92.36,17900.0,53.6226,53.6226,53.5356,53.5414,17900.0
2007-01-05 10:50:00,92.34,92.37,92.21,92.27,15600.0,53.5298,53.5472,53.4545,53.4892,15600.0
2007-01-05 10:55:00,92.27,92.28,92.06,92.07,19900.0,53.4892,53.495,53.3675,53.3733,19900.0
2007-01-05 11:00:00,92.08,92.27,92.07,92.17,20900.0,53.3791,53.4892,53.3733,53.4313,20900.0
2007-01-05 11:05:00,92.17,92.19,92.06,92.06,10300.0,53.4313,53.4429,53.3675,53.3675,10300.0
2007-01-05 11:10:00,92.02,92.05,91.92,91.95,15800.0,53.3443,53.3617,53.2863,53.3037,15800.0
2007-01-05 11:15:00,91.91,92.03,91.91,91.93,12200.0,53.2805,53.3501,53.2805,53.2921,12200.0
2007-01-05 11:20:00,91.95,91.96,91.93,91.96,11900.0,53.3037,53.3095,53.2921,53.3095,11900.0
2007-01-05 11:25:00,91.98,91.98,91.82,91.82,16800.0,53.3211,53.3211,53.2284,53.2284,16800.0
2007-01-05 11:30:00,91.82,91.97,91.79,91.97,15500.0,53.2284,53.3153,53.211,53.3153,15500.0
2007-01-05 11:35:00,91.97,92.09,91.94,92.03,22700.0,53.3153,53.3849,53.2979,53.3501,22700.0
2007-01-05 11:40:00,92.04,92.1,91.97,92.09,15500.0,53.3559,53.3907,53.3153,53.3849,15500.0
2007-01-05 11:45:00,92.09,92.1,92.07,92.08,11500.0,53.3849,53.3907,53.3733,53.3791,11500.0
2007-01-05 11:50:00,92.07,92.09,91.89,91.89,72400.0,53.3733,53.3849,53.269,53.269,72400.0
2007-01-05 11:55:00,91.9,91.93,91.86,91.92,9600.0,53.2748,53.2921,53.2516,53.2863,9600.0
2007-01-05 12:00:00,91.91,91.93,91.86,91.86,12700.0,53.2805,53.2921,53.2516,53.2516,12700.0
2007-01-05 12:05:00,91.86,92.16,91.83,92.16,90800.0,53.2516,53.4255,53.2342,53.4255,90800.0
2007-01-05 12:10:00,92.17,92.25,92.17,92.24,8700.0,53.4313,53.4776,53.4313,53.4719,8700.0
2007-01-05 12:15:00,92.24,92.31,92.23,92.31,6900.0,53.4719,53.5124,53.4661,53.5124,6900.0
2007-01-05 12:20:00,92.31,92.34,92.31,92.34,9700.0,53.5124,53.5298,53.5124,53.5298,9700.0
2007-01-05 12:25:00,92.33,92.34,92.31,92.31,12800.0,53.524,53.5298,53.5124,53.5124,12800.0
2007-01-05 12:30:00,92.31,92.34,92.31,92.33,14000.0,53.5124,53.5298,53.5124,53.524,14000.0
2007-01-05 12:35:00,92.33,92.44,92.32,92.44,15500.0,53.524,53.5878,53.5182,53.5878,15500.0
2007-01-05 12:40:00,92.44,92.49,92.44,92.49,13500.0,53.5878,53.6168,53.5878,53.6168,13500.0
2007-01-05 12:45:00,92.49,92.5,92.47,92.47,23000.0,53.6168,53.6226,53.6052,53.6052,23000.0
2007-01-05 12:50:00,92.47,92.48,92.4,92.4,8600.0,53.6052,53.611,53.5646,53.5646,8600.0
2007-01-05 12:55:00,92.37,92.42,92.33,92.4,8600.0,53.5472,53.5762,53.524,53.5646,8600.0
2007-01-05 13:00:00,92.4,92.4,92.27,92.31,16600.0,53.5646,53.5646,53.4892,53.5124,16600.0
2007-01-05 13:05:00,92.3,92.31,92.2,92.2,11800.0,53.5066,53.5124,53.4487,53.4487,11800.0
2007-01-05 13:10:00,92.21,92.25,92.2,92.24,8300.0,53.4545,53.4776,53.4487,53.4719,8300.0
2007-01-05 13:15:00,92.25,92.34,92.25,92.34,15400.0,53.4776,53.5298,53.4776,53.5298,15400.0
2007-01-05 13:20:00,92.32,92.45,92.32,92.44,13000.0,53.5182,53.5936,53.5182,53.5878,13000.0
2007-01-05 13:25:00,92.43,92.52,92.42,92.51,24600.0,53.582,53.6342,53.5762,53.6284,24600.0
2007-01-05 13:30:00,92.53,92.54,92.46,92.46,120800.0,53.64,53.6458,53.5994,53.5994,120800.0
2007-01-05 13:35:00,92.47,92.53,92.46,92.47,11400.0,53.6052,53.64,53.5994,53.6052,11400.0
2007-01-05 13:40:00,92.46,92.57,92.44,92.56,18300.0,53.5994,53.6632,53.5878,53.6574,18300.0
2007-01-05 13:45:00,92.51,92.55,92.38,92.4,6900.0,53.6284,53.6516,53.553,53.5646,6900.0
2007-01-05 13:50:00,92.38,92.47,92.34,92.39,22200.0,53.553,53.6052,53.5298,53.5588,22200.0
2007-01-05 13:55:00,92.4,92.41,92.35,92.37,5300.0,53.5646,53.5704,53.5356,53.5472,5300.0
2007-01-05 14:00:00,92.37,92.4,92.33,92.34,9600.0,53.5472,53.5646,53.524,53.5298,9600.0
2007-01-05 14:05:00,92.34,92.36,92.2,92.21,12400.0,53.5298,53.5414,53.4487,53.4545,12400.0
2007-01-05 14:10:00,92.19,92.25,92.19,92.24,10300.0,53.4429,53.4776,53.4429,53.4719,10300.0
2007-01-05 14:15:00,92.25,92.32,92.23,92.24,10800.0,53.4776,53.5182,53.4661,53.4719,10800.0
2007-01-05 14:20:00,92.25,92.32,92.22,92.31,13900.0,53.4776,53.5182,53.4603,53.5124,13900.0
2007-01-05 14:25:00,92.31,92.31,92.12,92.16,27400.0,53.5124,53.5124,53.4023,53.4255,27400.0
2007-01-05 14:30:00,92.17,92.27,92.17,92.25,8800.0,53.4313,53.4892,53.4313,53.4776,8800.0
2007-01-05 14:35:00,92.23,92.26,92.17,92.23,17300.0,53.4661,53.4834,53.4313,53.4661,17300.0
2007-01-05 14:40:00,92.22,92.24,92.14,92.21,17000.0,53.4603,53.4719,53.4139,53.4545,17000.0
2007-01-05 14:45:00,92.2,92.25,92.19,92.24,8700.0,53.4487,53.4776,53.4429,53.4719,8700.0
2007-01-05 14:50:00,92.24,92.3,92.23,92.24,10400.0,53.4719,53.5066,53.4661,53.4719,10400.0
2007-01-05 14:55:00,92.23,92.26,92.15,92.18,9400.0,53.4661,53.4834,53.4197,53.4371,9400.0
2007-01-05 15:00:00,92.19,92.21,92.06,92.1,77100.0,53.4429,53.4545,53.3675,53.3907,77100.0
2007-01-05 15:05:00,92.08,92.22,92.08,92.21,15300.0,53.3791,53.4603,53.3791,53.4545,15300.0
2007-01-05 15:10:00,92.18,92.18,92.04,92.13,20800.0,53.4371,53.4371,53.3559,53.4081,20800.0
2007-01-05 15:15:00,92.14,92.14,92.05,92.06,18500.0,53.4139,53.4139,53.3617,53.3675,18500.0
2007-01-05 15:20:00,92.04,92.14,92.0,92.13,31600.0,53.3559,53.4139,53.3327,53.4081,31600.0
2007-01-05 15:25:00,92.13,92.19,92.08,92.17,12300.0,53.4081,53.4429,53.3791,53.4313,12300.0
2007-01-05 15:30:00,92.17,92.17,92.11,92.12,8600.0,53.4313,53.4313,53.3965,53.4023,8600.0
2007-01-05 15:35:00,92.11,92.11,92.01,92.07,20400.0,53.3965,53.3965,53.3385,53.3733,20400.0
2007-01-05 15:40:00,92.05,92.13,92.05,92.1,26900.0,53.3617,53.4081,53.3617,53.3907,26900.0
2007-01-05 15:45:00,92.09,92.12,92.05,92.09,77000.0,53.3849,53.4023,53.3617,53.3849,77000.0
2007-01-05 15:50:00,92.08,92.13,92.08,92.08,31600.0,53.3791,53.4081,53.3791,53.3791,31600.0
2007-01-05 15:55:00,92.08,92.1,92.0,92.02,55900.0,53.3791,53.3907,53.3327,53.3443,55900.0
2007-01-08 09:30:00,91.55,91.96,91.54,91.95,100200.0,53.0719,53.3095,53.0661,53.3037,100200.0
2007-01-08 09:35:00,91.95,92.0,91.79,91.9,23400.0,53.3037,53.3327,53.211,53.2748,23400.0
2007-01-08 09:40:00,91.89,92.39,91.83,92.11,33200.0,53.269,53.5588,53.2342,53.3965,33200.0
2007-01-08 09:45:00,92.11,92.21,92.04,92.06,18700.0,53.3965,53.4545,53.3559,53.3675,18700.0
2007-01-08 09:50:00,92.08,92.19,91.94,91.95,27900.0,53.3791,53.4429,53.2979,53.3037,27900.0
2007-01-08 09:55:00,91.95,92.0,91.83,91.9,16300.0,53.3037,53.3327,53.2342,53.2748,16300.0
2007-01-08 10:00:00,91.92,92.22,91.9,92.21,20100.0,53.2863,53.4603,53.2748,53.4545,20100.0
2007-01-08 10:05:00,92.21,92.3,92.15,92.29,21300.0,53.4545,53.5066,53.4197,53.5008,21300.0
2007-01-08 10:10:00,92.29,92.4,91.91,92.25,20200.0,53.5008,53.5646,53.2805,53.4776,20200.0
2007-01-08 10:15:00,92.25,92.38,92.21,92.38,15100.0,53.4776,53.553,53.4545,53.553,15100.0
2007-01-08 10:20:00,92.39,92.62,92.39,92.55,35800.0,53.5588,53.6921,53.5588,53.6516,35800.0
2007-01-08 10:25:00,92.54,92.59,92.33,92.33,10500.0,53.6458,53.6747,53.524,53.524,10500.0
2007-01-08 10:30:00,92.34,92.52,92.3,92.51,26300.0,53.5298,53.6342,53.5066,53.6284,26300.0
2007-01-08 10:35:00,92.51,92.63,92.51,92.59,12100.0,53.6284,53.6979,53.6284,53.6747,12100.0
2007-01-08 10:40:00,92.58,92.88,92.58,92.88,44800.0,53.6689,53.8429,53.6689,53.8429,44800.0
2007-01-08 10:45:00,92.86,92.88,92.62,92.64,24000.0,53.8313,53.8429,53.6921,53.7037,24000.0
2007-01-08 10:50:00,92.63,92.64,92.56,92.56,7800.0,53.6979,53.7037,53.6574,53.6574,7800.0
2007-01-08 10:55:00,92.57,92.62,92.46,92.46,16000.0,53.6632,53.6921,53.5994,53.5994,16000.0
2007-01-08 11:00:00,92.46,92.65,92.45,92.63,10100.0,53.5994,53.7095,53.5936,53.6979,10100.0
2007-01-08 11:05:00,92.64,92.68,92.63,92.67,21000.0,53.7037,53.7269,53.6979,53.7211,21000.0
2007-01-08 11:10:00,92.68,92.69,92.67,92.68,7400.0,53.7269,53.7327,53.7211,53.7269,7400.0
2007-01-08 11:15:00,92.68,92.83,92.68,92.82,16400.0,53.7269,53.8139,53.7269,53.8081,16400.0
2007-01-08 11:20:00,92.82,92.98,92.8,92.81,26700.0,53.8081,53.9008,53.7965,53.8023,26700.0
2007-01-08 11:25:00,92.8,92.91,92.76,92.87,14500.0,53.7965,53.8603,53.7733,53.8371,14500.0
2007-01-08 11:30:00,92.85,92.88,92.81,92.81,5900.0,53.8255,53.8429,53.8023,53.8023,5900.0
2007-01-08 11:35:00,92.8,92.89,92.79,92.84,13400.0,53.7965,53.8487,53.7907,53.8197,13400.0
2007-01-08 11:40:00,92.83,92.95,92.83,92.95,33500.0,53.8139,53.8834,53.8139,53.8834,33500.0
2007-01-08 11:45:00,92.95,92.99,92.88,92.91,11600.0,53.8834,53.9066,53.8429,53.8603,11600.0
2007-01-08 11:50:00,92.91,92.97,92.8,92.9,23500.0,53.8603,53.895,53.7965,53.8545,23500.0
2007-01-08 11:55:00,92.9,92.96,92.8,92.9,214700.0,53.8545,53.8892,53.7965,53.8545,214700.0
2007-01-08 12:00:00,92.9,93.0,92.89,92.95,59800.0,53.8545,53.9124,53.8487,53.8834,59800.0
2007-01-08 12:05:00,92.95,92.99,92.9,92.99,10700.0,53.8834,53.9066,53.8545,53.9066,10700.0
2007-01-08 12:10:00,92.99,93.06,92.95,93.04,36500.0,53.9066,53.9472,53.8834,53.9356,36500.0
2007-01-08 12:15:00,93.03,93.03,92.97,92.98,6900.0,53.9298,53.9298,53.895,53.9008,6900.0
2007-01-08 12:20:00,92.99,93.04,92.97,93.02,12700.0,53.9066,53.9356,53.895,53.924,12700.0
2007-01-08 12:25:00,93.02,93.06,93.01,93.04,9800.0,53.924,53.9472,53.9182,53.9356,9800.0
2007-01-08 12:30:00,93.04,93.07,92.99,93.0,14700.0,53.9356,53.953,53.9066,53.9124,14700.0
2007-01-08 12:35:00,93.01,93.04,92.99,93.02,23300.0,53.9182,53.9356,53.9066,53.924,23300.0
2007-01-08 12:40:00,93.02,93.03,92.97,92.97,47700.0,53.924,53.9298,53.895,53.895,47700.0
2007-01-08 12:45:00,92.98,93.03,92.91,93.03,14700.0,53.9008,53.9298,53.8603,53.9298,14700.0
2007-01-08 12:50:00,93.02,93.04,93.01,93.04,7900.0,53.924,53.9356,53.9182,53.9356,7900.0
2007-01-08 12:55:00,93.03,93.05,93.03,93.05,12000.0,53.9298,53.9414,53.9298,53.9414,12000.0
2007-01-08 13:00:00,93.06,93.08,93.04,93.05,26900.0,53.9472,53.9588,53.9356,53.9414,26900.0
2007-01-08 13:05:00,93.05,93.15,93.05,93.09,15100.0,53.9414,53.9994,53.9414,53.9646,15100.0
2007-01-08 13:10:00,93.09,93.17,93.08,93.15,6200.0,53.9646,54.011,53.9588,53.9994,6200.0
2007-01-08 13:15:00,93.17,93.27,93.15,93.26,11700.0,54.011,54.0689,53.9994,54.0631,11700.0
2007-01-08 13:20:00,93.25,93.35,93.25,93.3,45500.0,54.0574,54.1153,54.0574,54.0863,45500.0
2007-01-08 13:25:00,93.3,93.39,93.3,93.36,11000.0,54.0863,54.1385,54.0863,54.1211,11000.0
2007-01-08 13:30:00,93.37,93.47,93.37,93.46,17000.0,54.1269,54.1849,54.1269,54.1791,17000.0
2007-01-08 13:35:00,93.46,93.48,93.41,93.44,11900.0,54.1791,54.1907,54.1501,54.1675,11900.0
2007-01-08 13:40:00,93.44,93.53,93.39,93.47,28200.0,54.1675,54.2197,54.1385,54.1849,28200.0
2007-01-08 13:45:00,93.45,93.54,93.37,93.5,24600.0,54.1733,54.2255,54.1269,54.2023,24600.0
2007-01-08 13:50:00,93.53,93.53,93.3,93.31,21600.0,54.2197,54.2197,54.0863,54.0921,21600.0
2007-01-08 13:55:00,93.3,93.41,93.3,93.35,10900.0,54.0863,54.1501,54.0863,54.1153,10900.0
2007-01-08 14:00:00,93.35,93.4,93.33,93.38,10100.0,54.1153,54.1443,54.1037,54.1327,10100.0
2007-01-08 14:05:00,93.37,93.45,93.36,93.4,12500.0,54.1269,54.1733,54.1211,54.1443,12500.0
2007-01-08 14:10:00,93.39,93.43,93.35,93.39,17800.0,54.1385,54.1617,54.1153,54.1385,17800.0
2007-01-08 14:15:00,93.39,93.48,93.39,93.47,18900.0,54.1385,54.1907,54.1385,54.1849,18900.0
2007-01-08 14:20:00,93.46,93.49,93.41,93.49,17900.0,54.1791,54.1965,54.1501,54.1965,17900.0
2007-01-08 14:25:00,93.49,93.63,93.47,93.5,16700.0,54.1965,54.2776,54.1849,54.2023,16700.0
2007-01-08 14:30:00,93.5,93.62,93.45,93.59,12700.0,54.2023,54.2718,54.1733,54.2544,12700.0
2007-01-08 14:35:00,93.6,93.6,93.51,93.6,16200.0,54.2602,54.2602,54.2081,54.2602,16200.0
2007-01-08 14:40:00,93.63,93.69,93.61,93.64,19400.0,54.2776,54.3124,54.266,54.2834,19400.0
2007-01-08 14:45:00,93.64,93.74,93.61,93.74,14900.0,54.2834,54.3414,54.266,54.3414,14900.0
2007-01-08 14:50:00,93.74,93.84,93.73,93.77,18700.0,54.3414,54.3994,54.3356,54.3588,18700.0
2007-01-08 14:55:00,93.76,93.89,93.76,93.89,18000.0,54.353,54.4284,54.353,54.4284,18000.0
2007-01-08 15:00:00,93.87,93.97,93.86,93.97,30500.0,54.4168,54.4747,54.411,54.4747,30500.0
2007-01-08 15:05:00,93.97,94.07,93.97,94.07,49400.0,54.4747,54.5327,54.4747,54.5327,49400.0
2007-01-08 15:10:00,94.07,94.2,94.05,94.13,60400.0,54.5327,54.6081,54.5211,54.5675,60400.0
2007-01-08 15:15:00,94.13,94.13,93.98,94.0,32900.0,54.5675,54.5675,54.4805,54.4921,32900.0
2007-01-08 15:20:00,94.0,94.0,93.94,93.98,13200.0,54.4921,54.4921,54.4573,54.4805,13200.0
2007-01-08 15:25:00,93.99,94.01,93.92,93.96,14500.0,54.4863,54.4979,54.4458,54.4689,14500.0
2007-01-08 15:30:00,93.93,94.02,93.93,93.97,13600.0,54.4515,54.5037,54.4515,54.4747,13600.0
2007-01-08 15:35:00,93.96,93.98,93.67,93.68,25500.0,54.4689,54.4805,54.3008,54.3066,25500.0
2007-01-08 15:40:00,93.65,93.76,93.59,93.69,38900.0,54.2892,54.353,54.2544,54.3124,38900.0
2007-01-08 15:45:00,93.69,93.71,93.58,93.63,31100.0,54.3124,54.324,54.2487,54.2776,31100.0
2007-01-08 15:50:00,93.62,93.7,93.6,93.67,24900.0,54.2718,54.3182,54.2602,54.3008,24900.0
2007-01-08 15:55:00,93.68,93.68,93.57,93.68,37900.0,54.3066,54.3066,54.2429,54.3066,37900.0
2007-01-09 09:30:00,94.03,94.1,93.84,93.99,48700.0,54.5095,54.5501,54.3994,54.4863,48700.0
2007-01-09 09:35:00,93.94,94.67,93.78,94.32,41200.0,54.4573,54.8805,54.3646,54.6776,41200.0
2007-01-09 09:40:00,94.34,94.64,94.23,94.38,38800.0,54.6892,54.8631,54.6255,54.7124,38800.0
2007-01-09 09:45:00,94.38,94.46,94.15,94.34,78800.0,54.7124,54.7588,54.5791,54.6892,78800.0
2007-01-09 09:50:00,94.32,94.39,94.24,94.31,72000.0,54.6776,54.7182,54.6313,54.6718,72000.0
2007-01-09 09:55:00,94.3,94.3,94.1,94.12,15000.0,54.666,54.666,54.5501,54.5617,15000.0
2007-01-09 10:00:00,94.13,94.23,94.02,94.02,28700.0,54.5675,54.6255,54.5037,54.5037,28700.0
2007-01-09 10:05:00,94.02,94.02,93.85,93.91,18800.0,54.5037,54.5037,54.4052,54.44,18800.0
2007-01-09 10:10:00,93.9,93.9,93.72,93.77,14200.0,54.4342,54.4342,54.3298,54.3588,14200.0
2007-01-09 10:15:00,93.75,93.9,93.74,93.75,21200.0,54.3472,54.4342,54.3414,54.3472,21200.0
2007-01-09 10:20:00,93.75,93.82,93.68,93.82,12700.0,54.3472,54.3878,54.3066,54.3878,12700.0
2007-01-09 10:25:00,93.82,93.94,93.81,93.93,13800.0,54.3878,54.4573,54.382,54.4515,13800.0
2007-01-09 10:30:00,93.93,94.04,93.91,94.04,18800.0,54.4515,54.5153,54.44,54.5153,18800.0
2007-01-09 10:35:00,94.04,94.23,94.03,94.23,22700.0,54.5153,54.6255,54.5095,54.6255,22700.0
2007-01-09 10:40:00,94.23,94.23,94.1,94.12,10500.0,54.6255,54.6255,54.5501,54.5617,10500.0
2007-01-09 10:45:00,94.12,94.13,94.06,94.06,16900.0,54.5617,54.5675,54.5269,54.5269,16900.0
2007-01-09 10:50:00,94.04,94.05,93.83,93.83,15400.0,54.5153,54.5211,54.3936,54.3936,15400.0
2007-01-09 10:55:00,93.83,93.89,93.8,93.88,18200.0,54.3936,54.4284,54.3762,54.4226,18200.0
2007-01-09 11:00:00,93.9,93.95,93.9,93.94,81700.0,54.4342,54.4631,54.4342,54.4573,81700.0
2007-01-09 11:05:00,93.93,93.98,93.93,93.97,12300.0,54.4515,54.4805,54.4515,54.4747,12300.0
2007-01-09 11:10:00,93.97,93.98,93.9,93.92,10300.0,54.4747,54.4805,54.4342,54.4458,10300.0
2007-01-09 11:15:00,93.9,93.92,93.73,93.77,9900.0,54.4342,54.4458,54.3356,54.3588,9900.0
2007-01-09 11:20:00,93.76,93.77,93.68,93.77,12900.0,54.353,54.3588,54.3066,54.3588,12900.0
2007-01-09 11:25:00,93.77,93.84,93.75,93.83,14400.0,54.3588,54.3994,54.3472,54.3936,14400.0
2007-01-09 11:30:00,93.83,93.84,93.76,93.77,11600.0,54.3936,54.3994,54.353,54.3588,11600.0
2007-01-09 11:35:00,93.78,93.78,93.72,93.76,15800.0,54.3646,54.3646,54.3298,54.353,15800.0
2007-01-09 11:40:00,93.77,93.77,93.5,93.51,25800.0,54.3588,54.3588,54.2023,54.2081,25800.0
2007-01-09 11:45:00,93.51,93.6,93.51,93.59,14700.0,54.2081,54.2602,54.2081,54.2544,14700.0
2007-01-09 11:50:00,93.57,93.6,93.54,93.54,13800.0,54.2429,54.2602,54.2255,54.2255,13800.0
2007-01-09 11:55:00,93.53,93.59,93.43,93.5,24300.0,54.2197,54.2544,54.1617,54.2023,24300.0
2007-01-09 12:00:00,93.5,93.52,93.49,93.49,19200.0,54.2023,54.2139,54.1965,54.1965,19200.0
2007-01-09 12:05:00,93.52,93.52,93.35,93.49,22600.0,54.2139,54.2139,54.1153,54.1965,22600.0
2007-01-09 12:10:00,93.49,93.51,93.45,93.49,8100.0,54.1965,54.2081,54.1733,54.1965,8100.0
2007-01-09 12:15:00,93.48,93.49,93.4,93.41,9300.0,54.1907,54.1965,54.1443,54.1501,9300.0
2007-01-09 12:20:00,93.41,93.41,93.32,93.39,10300.0,54.1501,54.1501,54.0979,54.1385,10300.0
2007-01-09 12:25:00,93.39,93.48,93.37,93.48,12200.0,54.1385,54.1907,54.1269,54.1907,12200.0
2007-01-09 12:30:00,93.46,93.46,93.41,93.45,8700.0,54.1791,54.1791,54.1501,54.1733,8700.0
2007-01-09 12:35:00,93.44,93.45,93.26,93.26,33300.0,54.1675,54.1733,54.0631,54.0631,33300.0
2007-01-09 12:40:00,93.26,93.37,93.26,93.37,31700.0,54.0631,54.1269,54.0631,54.1269,31700.0
2007-01-09 12:45:00,93.37,93.38,93.25,93.26,19800.0,54.1269,54.1327,54.0574,54.0631,19800.0
2007-01-09 12:50:00,93.26,93.35,93.26,93.29,16900.0,54.0631,54.1153,54.0631,54.0805,16900.0
2007-01-09 12:55:00,93.29,93.39,93.27,93.39,9700.0,54.0805,54.1385,54.0689,54.1385,9700.0
2007-01-09 13:00:00,93.38,93.4,93.37,93.38,9700.0,54.1327,54.1443,54.1269,54.1327,9700.0
2007-01-09 13:05:00,93.38,93.45,93.37,93.37,30500.0,54.1327,54.1733,54.1269,54.1269,30500.0
2007-01-09 13:10:00,93.38,93.4,93.37,93.38,9300.0,54.1327,54.1443,54.1269,54.1327,9300.0
2007-01-09 13:15:00,93.39,93.44,93.35,93.41,15400.0,54.1385,54.1675,54.1153,54.1501,15400.0
2007-01-09 13:20:00,93.4,93.44,93.37,93.38,25700.0,54.1443,54.1675,54.1269,54.1327,25700.0
2007-01-09 13:25:00,93.38,93.46,93.36,93.45,30300.0,54.1327,54.1791,54.1211,54.1733,30300.0
2007-01-09 13:30:00,93.46,93.48,93.46,93.48,7400.0,54.1791,54.1907,54.1791,54.1907,7400.0
2007-01-09 13:35:00,93.49,93.49,93.44,93.44,16500.0,54.1965,54.1965,54.1675,54.1675,16500.0
2007-01-09 13:40:00,93.44,93.45,93.4,93.45,8400.0,54.1675,54.1733,54.1443,54.1733,8400.0
2007-01-09 13:45:00,93.45,93.47,93.35,93.39,15600.0,54.1733,54.1849,54.1153,54.1385,15600.0
2007-01-09 13:50:00,93.36,93.43,93.34,93.43,15400.0,54.1211,54.1617,54.1095,54.1617,15400.0
2007-01-09 13:55:00,93.45,93.45,93.37,93.38,7300.0,54.1733,54.1733,54.1269,54.1327,7300.0
2007-01-09 14:00:00,93.39,93.52,93.39,93.52,9400.0,54.1385,54.2139,54.1385,54.2139,9400.0
2007-01-09 14:05:00,93.54,93.61,93.51,93.59,7100.0,54.2255,54.266,54.2081,54.2544,7100.0
2007-01-09 14:10:00,93.6,93.65,93.59,93.64,7700.0,54.2602,54.2892,54.2544,54.2834,7700.0
2007-01-09 14:15:00,93.65,93.67,93.64,93.64,5300.0,54.2892,54.3008,54.2834,54.2834,5300.0
2007-01-09 14:20:00,93.64,93.66,93.6,93.6,11100.0,54.2834,54.295,54.2602,54.2602,11100.0
2007-01-09 14:25:00,93.6,93.63,93.6,93.63,6900.0,54.2602,54.2776,54.2602,54.2776,6900.0
2007-01-09 14:30:00,93.6,93.65,93.6,93.61,11200.0,54.2602,54.2892,54.2602,54.266,11200.0
2007-01-09 14:35:00,93.6,93.65,93.6,93.64,7800.0,54.2602,54.2892,54.2602,54.2834,7800.0
2007-01-09 14:40:00,93.64,93.64,93.59,93.64,12100.0,54.2834,54.2834,54.2544,54.2834,12100.0
2007-01-09 14:45:00,93.63,93.66,93.51,93.65,19500.0,54.2776,54.295,54.2081,54.2892,19500.0
2007-01-09 14:50:00,93.64,93.7,93.59,93.62,6400.0,54.2834,54.3182,54.2544,54.2718,6400.0
2007-01-09 14:55:00,93.62,93.71,93.6,93.6,14500.0,54.2718,54.324,54.2602,54.2602,14500.0
2007-01-09 15:00:00,93.58,93.58,93.47,93.55,7900.0,54.2487,54.2487,54.1849,54.2313,7900.0
2007-01-09 15:05:00,93.56,93.61,93.54,93.6,6400.0,54.2371,54.266,54.2255,54.2602,6400.0
2007-01-09 15:10:00,93.6,93.64,93.6,93.61,10400.0,54.2602,54.2834,54.2602,54.266,10400.0
2007-01-09 15:15:00,93.61,93.65,93.56,93.56,10800.0,54.266,54.2892,54.2371,54.2371,10800.0
2007-01-09 15:20:00,93.57,93.57,93.5,93.53,11200.0,54.2429,54.2429,54.2023,54.2197,11200.0
2007-01-09 15:25:00,93.54,93.64,93.53,93.63,22300.0,54.2255,54.2834,54.2197,54.2776,22300.0
2007-01-09 15:30:00,93.64,93.72,93.64,93.66,14700.0,54.2834,54.3298,54.2834,54.295,14700.0
2007-01-09 15:35:00,93.66,93.66,93.58,93.66,13500.0,54.295,54.295,54.2487,54.295,13500.0
2007-01-09 15:40:00,93.66,93.71,93.65,93.68,15300.0,54.295,54.324,54.2892,54.3066,15300.0
2007-01-09 15:45:00,93.65,93.65,93.55,93.58,12300.0,54.2892,54.2892,54.2313,54.2487,12300.0
2007-01-09 15:50:00,93.57,93.81,93.56,93.72,23700.0,54.2429,54.382,54.2371,54.3298,23700.0
2007-01-09 15:55:00,93.71,93.72,93.6,93.61,33800.0,54.324,54.3298,54.2602,54.266,33800.0
2007-01-10 09:30:00,93.3,93.5,93.3,93.38,25400.0,54.0863,54.2023,54.0863,54.1327,25400.0
2007-01-10 09:35:00,93.38,93.6,92.91,92.97,86900.0,54.1327,54.2602,53.8603,53.895,86900.0
2007-01-10 09:40:00,93.05,93.33,92.86,93.26,18200.0,53.9414,54.1037,53.8313,54.0631,18200.0
2007-01-10 09:45:00,93.21,93.27,93.06,93.25,7000.0,54.0342,54.0689,53.9472,54.0574,7000.0
2007-01-10 09:50:00,93.24,93.35,93.07,93.3,9800.0,54.0516,54.1153,53.953,54.0863,9800.0
2007-01-10 09:55:00,93.3,93.52,93.3,93.51,10800.0,54.0863,54.2139,54.0863,54.2081,10800.0
2007-01-10 10:00:00,93.47,93.57,93.36,93.54,15700.0,54.1849,54.2429,54.1211,54.2255,15700.0
2007-01-10 10:05:00,93.54,93.78,93.47,93.71,15300.0,54.2255,54.3646,54.1849,54.324,15300.0
2007-01-10 10:10:00,93.7,93.74,93.57,93.69,8400.0,54.3182,54.3414,54.2429,54.3124,8400.0
2007-01-10 10:15:00,93.66,93.88,93.65,93.88,12500.0,54.295,54.4226,54.2892,54.4226,12500.0
2007-01-10 10:20:00,93.89,93.89,93.51,93.51,17200.0,54.4284,54.4284,54.2081,54.2081,17200.0
2007-01-10 10:25:00,93.51,93.55,93.32,93.32,10400.0,54.2081,54.2313,54.0979,54.0979,10400.0
2007-01-10 10:30:00,93.28,93.38,93.2,93.35,16600.0,54.0747,54.1327,54.0284,54.1153,16600.0
2007-01-10 10:35:00,93.35,93.38,93.17,93.38,13400.0,54.1153,54.1327,54.011,54.1327,13400.0
2007-01-10 10:40:00,93.39,93.46,93.3,93.38,22400.0,54.1385,54.1791,54.0863,54.1327,22400.0
2007-01-10 10:45:00,93.38,93.39,93.19,93.28,20800.0,54.1327,54.1385,54.0226,54.0747,20800.0
2007-01-10 10:50:00,93.29,93.37,93.23,93.29,12300.0,54.0805,54.1269,54.0458,54.0805,12300.0
2007-01-10 10:55:00,93.29,93.31,93.2,93.27,12200.0,54.0805,54.0921,54.0284,54.0689,12200.0
2007-01-10 11:00:00,93.27,93.27,93.17,93.22,23200.0,54.0689,54.0689,54.011,54.04,23200.0
2007-01-10 11:05:00,93.22,93.3,93.2,93.2,13000.0,54.04,54.0863,54.0284,54.0284,13000.0
2007-01-10 11:10:00,93.2,93.28,93.15,93.28,14800.0,54.0284,54.0747,53.9994,54.0747,14800.0
2007-01-10 11:15:00,93.27,93.29,93.25,93.27,11600.0,54.0689,54.0805,54.0574,54.0689,11600.0
2007-01-10 11:20:00,93.29,93.36,93.25,93.25,16800.0,54.0805,54.1211,54.0574,54.0574,16800.0
2007-01-10 11:25:00,93.25,93.48,93.24,93.37,19900.0,54.0574,54.1907,54.0516,54.1269,19900.0
2007-01-10 11:30:00,93.37,93.37,93.2,93.23,18400.0,54.1269,54.1269,54.0284,54.0458,18400.0
2007-01-10 11:35:00,93.23,93.25,93.11,93.22,25800.0,54.0458,54.0574,53.9762,54.04,25800.0
2007-01-10 11:40:00,93.24,93.26,93.23,93.25,7400.0,54.0516,54.0631,54.0458,54.0574,7400.0
2007-01-10 11:45:00,93.26,93.37,93.26,93.35,13200.0,54.0631,54.1269,54.0631,54.1153,13200.0
2007-01-10 11:50:00,93.35,93.56,93.35,93.56,13700.0,54.1153,54.2371,54.1153,54.2371,13700.0
2007-01-10 11:55:00,93.55,93.72,93.55,93.71,17500.0,54.2313,54.3298,54.2313,54.324,17500.0
2007-01-10 12:00:00,93.71,93.78,93.71,93.74,10600.0,54.324,54.3646,54.324,54.3414,10600.0
2007-01-10 12:05:00,93.73,93.74,93.46,93.48,15600.0,54.3356,54.3414,54.1791,54.1907,15600.0
2007-01-10 12:10:00,93.47,93.5,93.41,93.48,12100.0,54.1849,54.2023,54.1501,54.1907,12100.0
2007-01-10 12:15:00,93.47,93.5,93.45,93.5,12400.0,54.1849,54.2023,54.1733,54.2023,12400.0
2007-01-10 12:20:00,93.49,93.51,93.45,93.5,12100.0,54.1965,54.2081,54.1733,54.2023,12100.0
2007-01-10 12:25:00,93.51,93.59,93.51,93.58,9200.0,54.2081,54.2544,54.2081,54.2487,9200.0
2007-01-10 12:30:00,93.58,93.64,93.53,93.54,12800.0,54.2487,54.2834,54.2197,54.2255,12800.0
2007-01-10 12:35:00,93.53,93.66,93.52,93.66,6400.0,54.2197,54.295,54.2139,54.295,6400.0
2007-01-10 12:40:00,93.67,93.76,93.67,93.69,13300.0,54.3008,54.353,54.3008,54.3124,13300.0
2007-01-10 12:45:00,93.71,93.82,93.71,93.78,5700.0,54.324,54.3878,54.324,54.3646,5700.0
2007-01-10 12:50:00,93.78,93.83,93.76,93.8,8600.0,54.3646,54.3936,54.353,54.3762,8600.0
2007-01-10 12:55:00,93.82,93.88,93.82,93.82,11200.0,54.3878,54.4226,54.3878,54.3878,11200.0
2007-01-10 13:00:00,93.85,93.88,93.83,93.86,8600.0,54.4052,54.4226,54.3936,54.411,8600.0
2007-01-10 13:05:00,93.88,94.0,93.88,94.0,18900.0,54.4226,54.4921,54.4226,54.4921,18900.0
2007-01-10 13:10:00,94.0,94.07,93.99,94.03,13800.0,54.4921,54.5327,54.4863,54.5095,13800.0
2007-01-10 13:15:00,94.03,94.06,94.0,94.02,13700.0,54.5095,54.5269,54.4921,54.5037,13700.0
2007-01-10 13:20:00,94.01,94.09,94.01,94.09,10700.0,54.4979,54.5443,54.4979,54.5443,10700.0
2007-01-10 13:25:00,94.09,94.39,94.03,94.22,46200.0,54.5443,54.7182,54.5095,54.6197,46200.0
2007-01-10 13:30:00,94.23,94.23,94.09,94.13,8400.0,54.6255,54.6255,54.5443,54.5675,8400.0
2007-01-10 13:35:00,94.1,94.23,94.07,94.21,11800.0,54.5501,54.6255,54.5327,54.6139,11800.0
2007-01-10 13:40:00,94.23,94.27,94.19,94.25,21200.0,54.6255,54.6486,54.6023,54.6371,21200.0
2007-01-10 13:45:00,94.25,94.27,94.2,94.27,8700.0,54.6371,54.6486,54.6081,54.6486,8700.0
2007-01-10 13:50:00,94.27,94.38,94.27,94.35,10600.0,54.6486,54.7124,54.6486,54.695,10600.0
2007-01-10 13:55:00,94.34,94.38,94.26,94.29,15400.0,54.6892,54.7124,54.6429,54.6602,15400.0
2007-01-10 14:00:00,94.29,94.39,94.29,94.37,8000.0,54.6602,54.7182,54.6602,54.7066,8000.0
2007-01-10 14:05:00,94.39,94.49,94.37,94.48,17500.0,54.7182,54.7762,54.7066,54.7704,17500.0
2007-01-10 14:10:00,94.5,94.51,94.47,94.49,14400.0,54.782,54.7878,54.7646,54.7762,14400.0
2007-01-10 14:15:00,94.48,94.55,94.48,94.51,18900.0,54.7704,54.811,54.7704,54.7878,18900.0
2007-01-10 14:20:00,94.49,94.49,94.17,94.17,21100.0,54.7762,54.7762,54.5907,54.5907,21100.0
2007-01-10 14:25:00,94.19,94.32,94.16,94.27,17600.0,54.6023,54.6776,54.5849,54.6486,17600.0
2007-01-10 14:30:00,94.27,94.35,94.26,94.32,10900.0,54.6486,54.695,54.6429,54.6776,10900.0
2007-01-10 14:35:00,94.33,94.36,94.32,94.34,8200.0,54.6834,54.7008,54.6776,54.6892,8200.0
2007-01-10 14:40:00,94.34,94.49,94.34,94.49,16600.0,54.6892,54.7762,54.6892,54.7762,16600.0
2007-01-10 14:45:00,94.49,94.64,94.49,94.6,20100.0,54.7762,54.8631,54.7762,54.84,20100.0
2007-01-10 14:50:00,94.63,94.63,94.53,94.53,10000.0,54.8573,54.8573,54.7994,54.7994,10000.0
2007-01-10 14:55:00,94.5,94.61,94.46,94.56,24600.0,54.782,54.8457,54.7588,54.8168,24600.0
2007-01-10 15:00:00,94.57,94.62,94.51,94.51,21600.0,54.8226,54.8515,54.7878,54.7878,21600.0
2007-01-10 15:05:00,94.51,94.6,94.5,94.55,16200.0,54.7878,54.84,54.782,54.811,16200.0
2007-01-10 15:10:00,94.55,94.6,94.5,94.6,24800.0,54.811,54.84,54.782,54.84,24800.0
2007-01-10 15:15:00,94.6,94.74,94.6,94.71,15500.0,54.84,54.9211,54.84,54.9037,15500.0
2007-01-10 15:20:00,94.71,94.77,94.69,94.7,25100.0,54.9037,54.9385,54.8921,54.8979,25100.0
2007-01-10 15:25:00,94.71,94.74,94.69,94.74,22900.0,54.9037,54.9211,54.8921,54.9211,22900.0
2007-01-10 15:30:00,94.74,94.79,94.64,94.67,23200.0,54.9211,54.9501,54.8631,54.8805,23200.0
2007-01-10 15:35:00,94.66,94.78,94.63,94.75,17600.0,54.8747,54.9443,54.8573,54.9269,17600.0
2007-01-10 15:40:00,94.78,94.85,94.75,94.83,23800.0,54.9443,54.9849,54.9269,54.9733,23800.0
2007-01-10 15:45:00,94.83,94.84,94.62,94.63,18000.0,54.9733,54.9791,54.8515,54.8573,18000.0
2007-01-10 15:50:00,94.63,94.67,94.63,94.66,16400.0,54.8573,54.8805,54.8573,54.8747,16400.0
2007-01-10 15:55:00,94.66,94.67,94.6,94.62,25900.0,54.8747,54.8805,54.84,54.8515,25900.0
2007-01-11 09:30:00,94.55,94.56,94.12,94.27,54000.0,54.811,54.8168,54.5617,54.6486,54000.0
2007-01-11 09:35:00,94.3,94.43,94.17,94.43,42500.0,54.666,54.7414,54.5907,54.7414,42500.0
2007-01-11 09:40:00,94.44,94.5,94.39,94.48,18000.0,54.7472,54.782,54.7182,54.7704,18000.0
2007-01-11 09:45:00,94.48,94.65,94.35,94.53,97600.0,54.7704,54.8689,54.695,54.7994,97600.0
2007-01-11 09:50:00,94.54,94.62,94.54,94.59,46900.0,54.8052,54.8515,54.8052,54.8342,46900.0
2007-01-11 09:55:00,94.59,94.69,94.58,94.59,25300.0,54.8342,54.8921,54.8284,54.8342,25300.0
2007-01-11 10:00:00,94.59,94.69,94.59,94.67,14800.0,54.8342,54.8921,54.8342,54.8805,14800.0
2007-01-11 10:05:00,94.67,94.94,94.67,94.92,24800.0,54.8805,55.037,54.8805,55.0255,24800.0
2007-01-11 10:10:00,94.92,95.0,94.92,94.93,27200.0,55.0255,55.0718,55.0255,55.0313,27200.0
2007-01-11 10:15:00,94.93,95.05,94.91,94.94,15500.0,55.0313,55.1008,55.0197,55.037,15500.0
2007-01-11 10:20:00,94.93,94.97,94.86,94.87,10700.0,55.0313,55.0544,54.9907,54.9965,10700.0
2007-01-11 10:25:00,94.87,94.87,94.79,94.8,21100.0,54.9965,54.9965,54.9501,54.9559,21100.0
2007-01-11 10:30:00,94.8,94.8,94.7,94.74,13800.0,54.9559,54.9559,54.8979,54.9211,13800.0
2007-01-11 10:35:00,94.73,94.87,94.72,94.86,10800.0,54.9153,54.9965,54.9095,54.9907,10800.0
2007-01-11 10:40:00,94.87,94.97,94.86,94.94,114500.0,54.9965,55.0544,54.9907,55.037,114500.0
2007-01-11 10:45:00,94.96,94.97,94.9,94.92,11400.0,55.0486,55.0544,55.0139,55.0255,11400.0
2007-01-11 10:50:00,94.91,94.95,94.84,94.87,12600.0,55.0197,55.0428,54.9791,54.9965,12600.0
2007-01-11 10:55:00,94.86,94.95,94.86,94.95,14000.0,54.9907,55.0428,54.9907,55.0428,14000.0
2007-01-11 11:00:00,94.95,94.98,94.94,94.98,21300.0,55.0428,55.0602,55.037,55.0602,21300.0
2007-01-11 11:05:00,94.98,95.0,94.94,94.95,25600.0,55.0602,55.0718,55.037,55.0428,25600.0
2007-01-11 11:10:00,94.96,95.0,94.94,94.99,14800.0,55.0486,55.0718,55.037,55.066,14800.0
2007-01-11 11:15:00,95.0,95.02,94.95,94.99,50700.0,55.0718,55.0834,55.0428,55.066,50700.0
2007-01-11 11:20:00,94.97,94.98,94.91,94.93,14700.0,55.0544,55.0602,55.0197,55.0313,14700.0
2007-01-11 11:25:00,94.94,94.98,94.92,94.98,10300.0,55.037,55.0602,55.0255,55.0602,10300.0
2007-01-11 11:30:00,94.96,94.97,94.93,94.93,9000.0,55.0486,55.0544,55.0313,55.0313,9000.0
2007-01-11 11:35:00,94.93,94.98,94.87,94.96,18700.0,55.0313,55.0602,54.9965,55.0486,18700.0
2007-01-11 11:40:00,94.96,94.98,94.9,94.93,12400.0,55.0486,55.0602,55.0139,55.0313,12400.0
2007-01-11 11:45:00,94.96,94.96,94.88,94.91,11300.0,55.0486,55.0486,55.0023,55.0197,11300.0
2007-01-11 11:50:00,94.91,94.96,94.89,94.93,6400.0,55.0197,55.0486,55.0081,55.0313,6400.0
2007-01-11 11:55:00,94.93,94.97,94.93,94.97,10700.0,55.0313,55.0544,55.0313,55.0544,10700.0
2007-01-11 12:00:00,94.95,94.98,94.94,94.95,7100.0,55.0428,55.0602,55.037,55.0428,7100.0
2007-01-11 12:05:00,94.95,94.97,94.93,94.94,5400.0,55.0428,55.0544,55.0313,55.037,5400.0
2007-01-11 12:10:00,94.95,94.97,94.94,94.97,7300.0,55.0428,55.0544,55.037,55.0544,7300.0
2007-01-11 12:15:00,94.97,95.01,94.96,94.97,23500.0,55.0544,55.0776,55.0486,55.0544,23500.0
2007-01-11 12:20:00,95.0,95.16,95.0,95.05,38800.0,55.0718,55.1646,55.0718,55.1008,38800.0
2007-01-11 12:25:00,95.03,95.08,95.0,95.06,13700.0,55.0892,55.1182,55.0718,55.1066,13700.0
2007-01-11 12:30:00,95.04,95.15,95.01,95.15,6100.0,55.095,55.1588,55.0776,55.1588,6100.0
2007-01-11 12:35:00,95.14,95.18,95.13,95.18,5400.0,55.153,55.1762,55.1472,55.1762,5400.0
2007-01-11 12:40:00,95.19,95.19,95.07,95.08,9800.0,55.182,55.182,55.1124,55.1182,9800.0
2007-01-11 12:45:00,95.08,95.09,95.07,95.08,3300.0,55.1182,55.124,55.1124,55.1182,3300.0
2007-01-11 12:50:00,95.08,95.08,95.01,95.04,7500.0,55.1182,55.1182,55.0776,55.095,7500.0
2007-01-11 12:55:00,95.04,95.07,95.03,95.05,5500.0,55.095,55.1124,55.0892,55.1008,5500.0
2007-01-11 13:00:00,95.04,95.07,95.04,95.05,11100.0,55.095,55.1124,55.095,55.1008,11100.0
2007-01-11 13:05:00,95.06,95.07,95.0,95.01,9200.0,55.1066,55.1124,55.0718,55.0776,9200.0
2007-01-11 13:10:00,95.02,95.03,94.98,95.01,9300.0,55.0834,55.0892,55.0602,55.0776,9300.0
2007-01-11 13:15:00,95.02,95.06,95.0,95.05,8300.0,55.0834,55.1066,55.0718,55.1008,8300.0
2007-01-11 13:20:00,95.05,95.08,95.05,95.07,11400.0,55.1008,55.1182,55.1008,55.1124,11400.0
2007-01-11 13:25:00,95.05,95.08,95.03,95.04,19500.0,55.1008,55.1182,55.0892,55.095,19500.0
2007-01-11 13:30:00,95.04,95.06,95.04,95.06,11600.0,55.095,55.1066,55.095,55.1066,11600.0
2007-01-11 13:35:00,95.06,95.08,95.06,95.07,8200.0,55.1066,55.1182,55.1066,55.1124,8200.0
2007-01-11 13:40:00,95.06,95.08,95.05,95.08,86900.0,55.1066,55.1182,55.1008,55.1182,86900.0
2007-01-11 13:45:00,95.07,95.1,95.06,95.09,7200.0,55.1124,55.1298,55.1066,55.124,7200.0
2007-01-11 13:50:00,95.09,95.12,95.04,95.11,42700.0,55.124,55.1414,55.095,55.1356,42700.0
2007-01-11 13:55:00,95.12,95.13,95.1,95.1,11500.0,55.1414,55.1472,55.1298,55.1298,11500.0
2007-01-11 14:00:00,95.1,95.14,95.05,95.13,43700.0,55.1298,55.153,55.1008,55.1472,43700.0
2007-01-11 14:05:00,95.13,95.2,95.1,95.2,35000.0,55.1472,55.1878,55.1298,55.1878,35000.0
2007-01-11 14:10:00,95.19,95.21,95.14,95.17,35600.0,55.182,55.1936,55.153,55.1704,35600.0
2007-01-11 14:15:00,95.18,95.22,95.17,95.22,12900.0,55.1762,55.1994,55.1704,55.1994,12900.0
2007-01-11 14:20:00,95.22,95.25,95.18,95.25,23400.0,55.1994,55.2168,55.1762,55.2168,23400.0
2007-01-11 14:25:00,95.26,95.37,95.26,95.33,16400.0,55.2226,55.2863,55.2226,55.2631,16400.0
2007-01-11 14:30:00,95.34,95.46,95.33,95.46,27000.0,55.2689,55.3385,55.2631,55.3385,27000.0
2007-01-11 14:35:00,95.45,95.46,95.41,95.41,21800.0,55.3327,55.3385,55.3095,55.3095,21800.0
2007-01-11 14:40:00,95.41,95.5,95.4,95.5,18400.0,55.3095,55.3617,55.3037,55.3617,18400.0
2007-01-11 14:45:00,95.5,95.58,95.47,95.57,15800.0,55.3617,55.4081,55.3443,55.4023,15800.0
2007-01-11 14:50:00,95.57,95.59,95.53,95.56,16300.0,55.4023,55.4139,55.3791,55.3965,16300.0
2007-01-11 14:55:00,95.57,95.59,95.48,95.57,18100.0,55.4023,55.4139,55.3501,55.4023,18100.0
2007-01-11 15:00:00,95.57,95.58,95.48,95.51,23800.0,55.4023,55.4081,55.3501,55.3675,23800.0
2007-01-11 15:05:00,95.53,95.61,95.53,95.54,14800.0,55.3791,55.4255,55.3791,55.3849,14800.0
2007-01-11 15:10:00,95.53,95.6,95.51,95.54,13800.0,55.3791,55.4197,55.3675,55.3849,13800.0
2007-01-11 15:15:00,95.54,95.62,95.54,95.58,28700.0,55.3849,55.4312,55.3849,55.4081,28700.0
2007-01-11 15:20:00,95.6,95.76,95.57,95.68,71100.0,55.4197,55.5124,55.4023,55.466,71100.0
2007-01-11 15:25:00,95.66,95.68,95.52,95.54,49200.0,55.4544,55.466,55.3733,55.3849,49200.0
2007-01-11 15:30:00,95.54,95.65,95.54,95.63,35600.0,55.3849,55.4486,55.3849,55.437,35600.0
2007-01-11 15:35:00,95.63,95.69,95.58,95.69,26100.0,55.437,55.4718,55.4081,55.4718,26100.0
2007-01-11 15:40:00,95.69,95.71,95.6,95.6,45400.0,55.4718,55.4834,55.4197,55.4197,45400.0
2007-01-11 15:45:00,95.61,95.68,95.59,95.6,36500.0,55.4255,55.466,55.4139,55.4197,36500.0
2007-01-11 15:50:00,95.56,95.58,95.48,95.53,24300.0,55.3965,55.4081,55.3501,55.3791,24300.0
2007-01-11 15:55:00,95.53,95.65,95.53,95.59,63600.0,55.3791,55.4486,55.3791,55.4139,63600.0
2007-01-12 09:30:00,95.41,95.49,95.32,95.44,54300.0,55.3095,55.3559,55.2573,55.3269,54300.0
2007-01-12 09:35:00,95.47,95.66,95.42,95.48,33300.0,55.3443,55.4544,55.3153,55.3501,33300.0
2007-01-12 09:40:00,95.46,95.54,95.45,95.51,42900.0,55.3385,55.3849,55.3327,55.3675,42900.0
2007-01-12 09:45:00,95.52,95.67,95.42,95.6,102900.0,55.3733,55.4602,55.3153,55.4197,102900.0
2007-01-12 09:50:00,95.6,95.85,95.57,95.68,20600.0,55.4197,55.5646,55.4023,55.466,20600.0
2007-01-12 09:55:00,95.67,95.83,95.58,95.79,25000.0,55.4602,55.553,55.4081,55.5298,25000.0
2007-01-12 10:00:00,95.79,96.19,95.79,96.14,83800.0,55.5298,55.7617,55.5298,55.7327,83800.0
2007-01-12 10:05:00,96.14,96.18,96.0,96.03,24700.0,55.7327,55.7559,55.6515,55.6689,24700.0
2007-01-12 10:10:00,96.03,96.07,95.91,96.04,53100.0,55.6689,55.6921,55.5994,55.6747,53100.0
2007-01-12 10:15:00,96.05,96.08,95.95,95.99,37600.0,55.6805,55.6979,55.6226,55.6457,37600.0
2007-01-12 10:20:00,95.98,96.06,95.96,96.01,21500.0,55.6399,55.6863,55.6283,55.6573,21500.0
2007-01-12 10:25:00,96.0,96.02,95.97,96.01,27300.0,55.6515,55.6631,55.6341,55.6573,27300.0
2007-01-12 10:30:00,96.01,96.03,96.0,96.01,87300.0,55.6573,55.6689,55.6515,55.6573,87300.0
2007-01-12 10:35:00,96.0,96.01,95.85,95.87,27900.0,55.6515,55.6573,55.5646,55.5762,27900.0
2007-01-12 10:40:00,95.87,96.0,95.87,96.0,16800.0,55.5762,55.6515,55.5762,55.6515,16800.0
2007-01-12 10:45:00,95.98,96.0,95.96,95.98,17700.0,55.6399,55.6515,55.6283,55.6399,17700.0
2007-01-12 10:50:00,95.98,96.0,95.96,95.98,26100.0,55.6399,55.6515,55.6283,55.6399,26100.0
2007-01-12 10:55:00,95.98,96.0,95.97,96.0,24300.0,55.6399,55.6515,55.6341,55.6515,24300.0
2007-01-12 11:00:00,95.99,96.03,95.97,95.99,62900.0,55.6457,55.6689,55.6341,55.6457,62900.0
2007-01-12 11:05:00,95.98,95.99,95.89,95.93,35400.0,55.6399,55.6457,55.5878,55.611,35400.0
2007-01-12 11:10:00,95.93,96.01,95.93,96.0,27800.0,55.611,55.6573,55.611,55.6515,27800.0
2007-01-12 11:15:00,96.01,96.03,96.0,96.0,7300.0,55.6573,55.6689,55.6515,55.6515,7300.0
2007-01-12 11:20:00,96.0,96.02,95.97,96.01,18400.0,55.6515,55.6631,55.6341,55.6573,18400.0
2007-01-12 11:25:00,96.01,96.17,96.01,96.14,17300.0,55.6573,55.7501,55.6573,55.7327,17300.0
2007-01-12 11:30:00,96.14,96.2,96.07,96.08,21300.0,55.7327,55.7675,55.6921,55.6979,21300.0
2007-01-12 11:35:00,96.08,96.14,96.07,96.14,18400.0,55.6979,55.7327,55.6921,55.7327,18400.0
2007-01-12 11:40:00,96.18,96.28,96.15,96.28,12900.0,55.7559,55.8139,55.7385,55.8139,12900.0
2007-01-12 11:45:00,96.27,96.43,96.27,96.43,24300.0,55.8081,55.9008,55.8081,55.9008,24300.0
2007-01-12 11:50:00,96.43,96.64,96.4,96.54,32300.0,55.9008,56.0225,55.8834,55.9646,32300.0
2007-01-12 11:55:00,96.57,96.58,96.41,96.45,15000.0,55.982,55.9878,55.8892,55.9124,15000.0
2007-01-12 12:00:00,96.44,96.53,96.44,96.5,5800.0,55.9066,55.9588,55.9066,55.9414,5800.0
2007-01-12 12:05:00,96.48,96.49,96.36,96.39,17300.0,55.9298,55.9356,55.8602,55.8776,17300.0
2007-01-12 12:10:00,96.39,96.44,96.39,96.39,13900.0,55.8776,55.9066,55.8776,55.8776,13900.0
2007-01-12 12:15:00,96.39,96.44,96.39,96.43,12600.0,55.8776,55.9066,55.8776,55.9008,12600.0
2007-01-12 12:20:00,96.42,96.5,96.42,96.5,9600.0,55.895,55.9414,55.895,55.9414,9600.0
2007-01-12 12:25:00,96.5,96.61,96.5,96.57,14100.0,55.9414,56.0052,55.9414,55.982,14100.0
2007-01-12 12:30:00,96.56,96.59,96.56,96.59,13700.0,55.9762,55.9936,55.9762,55.9936,13700.0
2007-01-12 12:35:00,96.59,96.6,96.58,96.6,11100.0,55.9936,55.9994,55.9878,55.9994,11100.0
2007-01-12 12:40:00,96.61,96.64,96.6,96.6,52800.0,56.0052,56.0225,55.9994,55.9994,52800.0
2007-01-12 12:45:00,96.6,96.62,96.55,96.6,13400.0,55.9994,56.011,55.9704,55.9994,13400.0
2007-01-12 12:50:00,96.61,96.61,96.59,96.6,18200.0,56.0052,56.0052,55.9936,55.9994,18200.0
2007-01-12 12:55:00,96.59,96.68,96.59,96.68,11900.0,55.9936,56.0457,55.9936,56.0457,11900.0
2007-01-12 13:00:00,96.67,96.67,96.57,96.59,15600.0,56.0399,56.0399,55.982,55.9936,15600.0
2007-01-12 13:05:00,96.55,96.56,96.51,96.55,8700.0,55.9704,55.9762,55.9472,55.9704,8700.0
2007-01-12 13:10:00,96.55,96.55,96.49,96.5,6200.0,55.9704,55.9704,55.9356,55.9414,6200.0
2007-01-12 13:15:00,96.49,96.54,96.44,96.51,9500.0,55.9356,55.9646,55.9066,55.9472,9500.0
2007-01-12 13:20:00,96.51,96.53,96.5,96.51,12100.0,55.9472,55.9588,55.9414,55.9472,12100.0
2007-01-12 13:25:00,96.5,96.51,96.43,96.44,18300.0,55.9414,55.9472,55.9008,55.9066,18300.0
2007-01-12 13:30:00,96.43,96.44,96.41,96.42,8900.0,55.9008,55.9066,55.8892,55.895,8900.0
2007-01-12 13:35:00,96.42,96.42,96.37,96.4,17200.0,55.895,55.895,55.866,55.8834,17200.0
2007-01-12 13:40:00,96.41,96.5,96.4,96.5,9800.0,55.8892,55.9414,55.8834,55.9414,9800.0
2007-01-12 13:45:00,96.5,96.5,96.47,96.5,6000.0,55.9414,55.9414,55.924,55.9414,6000.0
2007-01-12 13:50:00,96.5,96.51,96.43,96.46,21500.0,55.9414,55.9472,55.9008,55.9182,21500.0
2007-01-12 13:55:00,96.45,96.48,96.45,96.47,5000.0,55.9124,55.9298,55.9124,55.924,5000.0
2007-01-12 14:00:00,96.48,96.48,96.47,96.47,7200.0,55.9298,55.9298,55.924,55.924,7200.0
2007-01-12 14:05:00,96.47,96.49,96.47,96.48,5800.0,55.924,55.9356,55.924,55.9298,5800.0
2007-01-12 14:10:00,96.49,96.5,96.47,96.49,11000.0,55.9356,55.9414,55.924,55.9356,11000.0
2007-01-12 14:15:00,96.49,96.5,96.39,96.45,23700.0,55.9356,55.9414,55.8776,55.9124,23700.0
2007-01-12 14:20:00,96.46,96.46,96.4,96.43,6000.0,55.9182,55.9182,55.8834,55.9008,6000.0
2007-01-12 14:25:00,96.42,96.46,96.41,96.43,5600.0,55.895,55.9182,55.8892,55.9008,5600.0
2007-01-12 14:30:00,96.43,96.44,96.3,96.3,25100.0,55.9008,55.9066,55.8254,55.8254,25100.0
2007-01-12 14:35:00,96.3,96.35,96.3,96.32,29400.0,55.8254,55.8544,55.8254,55.837,29400.0
2007-01-12 14:40:00,96.33,96.33,96.28,96.3,17600.0,55.8428,55.8428,55.8139,55.8254,17600.0
2007-01-12 14:45:00,96.29,96.29,96.23,96.26,10600.0,55.8196,55.8196,55.7849,55.8023,10600.0
2007-01-12 14:50:00,96.26,96.28,96.21,96.24,14800.0,55.8023,55.8139,55.7733,55.7907,14800.0
2007-01-12 14:55:00,96.23,96.23,96.14,96.2,16900.0,55.7849,55.7849,55.7327,55.7675,16900.0
2007-01-12 15:00:00,96.19,96.33,96.19,96.28,18700.0,55.7617,55.8428,55.7617,55.8139,18700.0
2007-01-12 15:05:00,96.28,96.38,96.28,96.36,12300.0,55.8139,55.8718,55.8139,55.8602,12300.0
2007-01-12 15:10:00,96.37,96.37,96.29,96.36,8100.0,55.866,55.866,55.8196,55.8602,8100.0
2007-01-12 15:15:00,96.36,96.41,96.34,96.35,9700.0,55.8602,55.8892,55.8486,55.8544,9700.0
2007-01-12 15:20:00,96.34,96.34,96.28,96.31,10600.0,55.8486,55.8486,55.8139,55.8312,10600.0
2007-01-12 15:25:00,96.31,96.37,96.3,96.34,9900.0,55.8312,55.866,55.8254,55.8486,9900.0
2007-01-12 15:30:00,96.35,96.35,96.31,96.31,5600.0,55.8544,55.8544,55.8312,55.8312,5600.0
2007-01-12 15:35:00,96.32,96.38,96.3,96.34,9500.0,55.837,55.8718,55.8254,55.8486,9500.0
2007-01-12 15:40:00,96.33,96.34,96.3,96.32,7700.0,55.8428,55.8486,55.8254,55.837,7700.0
2007-01-12 15:45:00,96.32,96.35,96.3,96.32,8900.0,55.837,55.8544,55.8254,55.837,8900.0
2007-01-12 15:50:00,96.33,96.34,96.31,96.32,41800.0,55.8428,55.8486,55.8312,55.837,41800.0
2007-01-12 15:55:00,96.32,96.41,96.28,96.36,34500.0,55.837,55.8892,55.8139,55.8602,34500.0
2007-01-16 09:30:00,96.05,96.5,96.03,96.5,59600.0,55.6805,55.9414,55.6689,55.9414,59600.0
2007-01-16 09:35:00,96.47,96.49,96.25,96.42,16800.0,55.924,55.9356,55.7965,55.895,16800.0
2007-01-16 09:40:00,96.38,96.7,96.09,96.65,26600.0,55.8718,56.0573,55.7037,56.0283,26600.0
2007-01-16 09:45:00,96.66,96.89,96.65,96.68,26200.0,56.0341,56.1675,56.0283,56.0457,26200.0
2007-01-16 09:50:00,96.69,96.69,96.5,96.54,26800.0,56.0515,56.0515,55.9414,55.9646,26800.0
2007-01-16 09:55:00,96.52,96.65,96.52,96.58,21500.0,55.953,56.0283,55.953,55.9878,21500.0
2007-01-16 10:00:00,96.58,96.72,96.56,96.6,20300.0,55.9878,56.0689,55.9762,55.9994,20300.0
2007-01-16 10:05:00,96.61,96.63,96.45,96.55,19900.0,56.0052,56.0167,55.9124,55.9704,19900.0
2007-01-16 10:10:00,96.55,96.63,96.5,96.61,11300.0,55.9704,56.0167,55.9414,56.0052,11300.0
2007-01-16 10:15:00,96.61,96.68,96.59,96.59,11100.0,56.0052,56.0457,55.9936,55.9936,11100.0
2007-01-16 10:20:00,96.6,96.74,96.58,96.64,12600.0,55.9994,56.0805,55.9878,56.0225,12600.0
2007-01-16 10:25:00,96.64,96.71,96.64,96.71,8700.0,56.0225,56.0631,56.0225,56.0631,8700.0
2007-01-16 10:30:00,96.72,96.79,96.7,96.79,8400.0,56.0689,56.1095,56.0573,56.1095,8400.0
2007-01-16 10:35:00,96.79,96.82,96.78,96.82,14100.0,56.1095,56.1269,56.1037,56.1269,14100.0
2007-01-16 10:40:00,96.83,96.91,96.82,96.91,11100.0,56.1327,56.1791,56.1269,56.1791,11100.0
2007-01-16 10:45:00,96.91,96.91,96.86,96.89,10500.0,56.1791,56.1791,56.1501,56.1675,10500.0
2007-01-16 10:50:00,96.89,96.94,96.89,96.93,13100.0,56.1675,56.1965,56.1675,56.1907,13100.0
2007-01-16 10:55:00,96.93,96.94,96.76,96.77,19000.0,56.1907,56.1965,56.0921,56.0979,19000.0
2007-01-16 11:00:00,96.76,96.83,96.75,96.83,13200.0,56.0921,56.1327,56.0863,56.1327,13200.0
2007-01-16 11:05:00,96.83,96.92,96.82,96.92,8100.0,56.1327,56.1849,56.1269,56.1849,8100.0
2007-01-16 11:10:00,96.92,96.98,96.89,96.97,7900.0,56.1849,56.2196,56.1675,56.2138,7900.0
2007-01-16 11:15:00,96.97,97.09,96.97,97.09,53300.0,56.2138,56.2834,56.2138,56.2834,53300.0
2007-01-16 11:20:00,97.09,97.14,97.04,97.13,25600.0,56.2834,56.3124,56.2544,56.3066,25600.0
2007-01-16 11:25:00,97.12,97.13,97.05,97.08,18800.0,56.3008,56.3066,56.2602,56.2776,18800.0
2007-01-16 11:30:00,97.08,97.17,97.06,97.09,21200.0,56.2776,56.3298,56.266,56.2834,21200.0
2007-01-16 11:35:00,97.1,97.12,97.05,97.07,7500.0,56.2892,56.3008,56.2602,56.2718,7500.0
2007-01-16 11:40:00,97.07,97.23,97.07,97.22,10800.0,56.2718,56.3646,56.2718,56.3588,10800.0
2007-01-16 11:45:00,97.21,97.41,97.2,97.37,22800.0,56.353,56.4689,56.3472,56.4457,22800.0
2007-01-16 11:50:00,97.37,97.48,97.36,97.37,21800.0,56.4457,56.5095,56.4399,56.4457,21800.0
2007-01-16 11:55:00,97.39,97.45,97.38,97.42,13000.0,56.4573,56.4921,56.4515,56.4747,13000.0
2007-01-16 12:00:00,97.42,97.45,97.37,97.38,19600.0,56.4747,56.4921,56.4457,56.4515,19600.0
2007-01-16 12:05:00,97.38,97.4,97.3,97.36,17800.0,56.4515,56.4631,56.4051,56.4399,17800.0
2007-01-16 12:10:00,97.37,97.37,97.32,97.35,9800.0,56.4457,56.4457,56.4167,56.4341,9800.0
2007-01-16 12:15:00,97.35,97.36,97.31,97.32,5000.0,56.4341,56.4399,56.4109,56.4167,5000.0
2007-01-16 12:20:00,97.32,97.37,97.29,97.35,9500.0,56.4167,56.4457,56.3994,56.4341,9500.0
2007-01-16 12:25:00,97.37,97.42,97.34,97.35,17400.0,56.4457,56.4747,56.4283,56.4341,17400.0
2007-01-16 12:30:00,97.36,97.44,97.36,97.42,32100.0,56.4399,56.4863,56.4399,56.4747,32100.0
2007-01-16 12:35:00,97.42,97.45,97.4,97.42,28700.0,56.4747,56.4921,56.4631,56.4747,28700.0
2007-01-16 12:40:00,97.42,97.42,97.33,97.33,16400.0,56.4747,56.4747,56.4225,56.4225,16400.0
2007-01-16 12:45:00,97.34,97.34,97.3,97.3,21500.0,56.4283,56.4283,56.4051,56.4051,21500.0
2007-01-16 12:50:00,97.29,97.29,97.22,97.23,35800.0,56.3994,56.3994,56.3588,56.3646,35800.0
2007-01-16 12:55:00,97.22,97.23,97.18,97.18,15700.0,56.3588,56.3646,56.3356,56.3356,15700.0
2007-01-16 13:00:00,97.19,97.19,97.07,97.08,29600.0,56.3414,56.3414,56.2718,56.2776,29600.0
2007-01-16 13:05:00,97.08,97.09,97.02,97.05,7100.0,56.2776,56.2834,56.2428,56.2602,7100.0
2007-01-16 13:10:00,97.02,97.08,97.02,97.05,22300.0,56.2428,56.2776,56.2428,56.2602,22300.0
2007-01-16 13:15:00,97.05,97.07,97.0,97.04,18000.0,56.2602,56.2718,56.2312,56.2544,18000.0
2007-01-16 13:20:00,97.05,97.06,97.02,97.02,6700.0,56.2602,56.266,56.2428,56.2428,6700.0
2007-01-16 13:25:00,97.02,97.02,96.96,96.97,20000.0,56.2428,56.2428,56.2081,56.2138,20000.0
2007-01-16 13:30:00,96.96,96.99,96.91,96.97,10800.0,56.2081,56.2254,56.1791,56.2138,10800.0
2007-01-16 13:35:00,96.97,97.0,96.96,97.0,12700.0,56.2138,56.2312,56.2081,56.2312,12700.0
2007-01-16 13:40:00,97.0,97.03,96.94,97.03,35800.0,56.2312,56.2486,56.1965,56.2486,35800.0
2007-01-16 13:45:00,97.04,97.08,97.04,97.07,7900.0,56.2544,56.2776,56.2544,56.2718,7900.0
2007-01-16 13:50:00,97.06,97.06,97.02,97.03,16000.0,56.266,56.266,56.2428,56.2486,16000.0
2007-01-16 13:55:00,97.01,97.03,96.94,96.95,17600.0,56.237,56.2486,56.1965,56.2023,17600.0
2007-01-16 14:00:00,96.96,97.03,96.92,97.0,26300.0,56.2081,56.2486,56.1849,56.2312,26300.0
2007-01-16 14:05:00,96.99,97.0,96.97,96.98,5700.0,56.2254,56.2312,56.2138,56.2196,5700.0
2007-01-16 14:10:00,96.98,97.0,96.97,97.0,11900.0,56.2196,56.2312,56.2138,56.2312,11900.0
2007-01-16 14:15:00,96.99,97.0,96.97,96.99,10200.0,56.2254,56.2312,56.2138,56.2254,10200.0
2007-01-16 14:20:00,97.0,97.04,96.99,97.02,15300.0,56.2312,56.2544,56.2254,56.2428,15300.0
2007-01-16 14:25:00,97.02,97.02,96.96,96.97,14800.0,56.2428,56.2428,56.2081,56.2138,14800.0
2007-01-16 14:30:00,96.99,97.09,96.99,97.05,23300.0,56.2254,56.2834,56.2254,56.2602,23300.0
2007-01-16 14:35:00,97.04,97.04,97.0,97.0,11200.0,56.2544,56.2544,56.2312,56.2312,11200.0
2007-01-16 14:40:00,97.0,97.01,96.98,97.01,11500.0,56.2312,56.237,56.2196,56.237,11500.0
2007-01-16 14:45:00,97.01,97.01,96.96,96.98,18400.0,56.237,56.237,56.2081,56.2196,18400.0
2007-01-16 14:50:00,96.99,97.0,96.96,96.99,5100.0,56.2254,56.2312,56.2081,56.2254,5100.0
2007-01-16 14:55:00,96.98,97.0,96.98,97.0,15900.0,56.2196,56.2312,56.2196,56.2312,15900.0
2007-01-16 15:00:00,96.99,97.0,96.97,97.0,10900.0,56.2254,56.2312,56.2138,56.2312,10900.0
2007-01-16 15:05:00,97.0,97.04,96.98,97.01,13600.0,56.2312,56.2544,56.2196,56.237,13600.0
2007-01-16 15:10:00,97.01,97.1,97.01,97.1,10900.0,56.237,56.2892,56.237,56.2892,10900.0
2007-01-16 15:15:00,97.1,97.1,97.07,97.08,17500.0,56.2892,56.2892,56.2718,56.2776,17500.0
2007-01-16 15:20:00,97.08,97.08,97.04,97.04,19500.0,56.2776,56.2776,56.2544,56.2544,19500.0
2007-01-16 15:25:00,97.04,97.07,97.03,97.05,12300.0,56.2544,56.2718,56.2486,56.2602,12300.0
2007-01-16 15:30:00,97.06,97.06,97.0,97.02,18800.0,56.266,56.266,56.2312,56.2428,18800.0
2007-01-16 15:35:00,97.01,97.03,96.96,96.97,14700.0,56.237,56.2486,56.2081,56.2138,14700.0
2007-01-16 15:40:00,96.97,97.12,96.97,97.12,27700.0,56.2138,56.3008,56.2138,56.3008,27700.0
2007-01-16 15:45:00,97.1,97.11,97.03,97.03,19400.0,56.2892,56.295,56.2486,56.2486,19400.0
2007-01-16 15:50:00,97.03,97.05,96.9,96.97,50400.0,56.2486,56.2602,56.1733,56.2138,50400.0
2007-01-16 15:55:00,96.97,97.06,96.93,97.01,60000.0,56.2138,56.266,56.1907,56.237,60000.0
2007-01-17 09:30:00,97.25,97.42,97.0,97.0,53800.0,56.3762,56.4747,56.2312,56.2312,53800.0
2007-01-17 09:35:00,97.05,97.05,96.88,96.89,39200.0,56.2602,56.2602,56.1617,56.1675,39200.0
2007-01-17 09:40:00,96.89,96.93,96.8,96.82,35700.0,56.1675,56.1907,56.1153,56.1269,35700.0
2007-01-17 09:45:00,96.82,96.91,96.8,96.83,33800.0,56.1269,56.1791,56.1153,56.1327,33800.0
2007-01-17 09:50:00,96.83,97.06,96.8,97.0,36700.0,56.1327,56.266,56.1153,56.2312,36700.0
2007-01-17 09:55:00,97.0,97.0,96.8,96.81,26200.0,56.2312,56.2312,56.1153,56.1211,26200.0
2007-01-17 10:00:00,96.81,96.91,96.71,96.72,25300.0,56.1211,56.1791,56.0631,56.0689,25300.0
2007-01-17 10:05:00,96.72,96.9,96.68,96.87,27400.0,56.0689,56.1733,56.0457,56.1559,27400.0
2007-01-17 10:10:00,96.87,97.0,96.83,96.86,19300.0,56.1559,56.2312,56.1327,56.1501,19300.0
2007-01-17 10:15:00,96.87,96.94,96.78,96.81,36300.0,56.1559,56.1965,56.1037,56.1211,36300.0
2007-01-17 10:20:00,96.8,96.89,96.78,96.79,17200.0,56.1153,56.1675,56.1037,56.1095,17200.0
2007-01-17 10:25:00,96.8,96.88,96.78,96.85,25900.0,56.1153,56.1617,56.1037,56.1443,25900.0
2007-01-17 10:30:00,96.83,96.85,96.73,96.75,33200.0,56.1327,56.1443,56.0747,56.0863,33200.0
2007-01-17 10:35:00,96.76,96.78,96.69,96.71,20900.0,56.0921,56.1037,56.0515,56.0631,20900.0
2007-01-17 10:40:00,96.73,96.78,96.7,96.73,10700.0,56.0747,56.1037,56.0573,56.0747,10700.0
2007-01-17 10:45:00,96.74,96.74,96.65,96.66,10400.0,56.0805,56.0805,56.0283,56.0341,10400.0
2007-01-17 10:50:00,96.65,96.66,96.52,96.55,37200.0,56.0283,56.0341,55.953,55.9704,37200.0
2007-01-17 10:55:00,96.55,96.58,96.48,96.53,20700.0,55.9704,55.9878,55.9298,55.9588,20700.0
2007-01-17 11:00:00,96.53,96.71,96.52,96.65,26200.0,55.9588,56.0631,55.953,56.0283,26200.0
2007-01-17 11:05:00,96.65,96.69,96.58,96.68,22200.0,56.0283,56.0515,55.9878,56.0457,22200.0
2007-01-17 11:10:00,96.73,96.77,96.68,96.71,23800.0,56.0747,56.0979,56.0457,56.0631,23800.0
2007-01-17 11:15:00,96.7,96.72,96.65,96.67,15800.0,56.0573,56.0689,56.0283,56.0399,15800.0
2007-01-17 11:20:00,96.66,96.7,96.64,96.69,15200.0,56.0341,56.0573,56.0225,56.0515,15200.0
2007-01-17 11:25:00,96.69,96.7,96.66,96.69,10900.0,56.0515,56.0573,56.0341,56.0515,10900.0
2007-01-17 11:30:00,96.68,96.69,96.65,96.67,11500.0,56.0457,56.0515,56.0283,56.0399,11500.0
2007-01-17 11:35:00,96.68,96.7,96.65,96.65,23700.0,56.0457,56.0573,56.0283,56.0283,23700.0
2007-01-17 11:40:00,96.64,96.71,96.64,96.65,14500.0,56.0225,56.0631,56.0225,56.0283,14500.0
2007-01-17 11:45:00,96.65,96.69,96.65,96.67,9100.0,56.0283,56.0515,56.0283,56.0399,9100.0
2007-01-17 11:50:00,96.68,96.7,96.68,96.7,9900.0,56.0457,56.0573,56.0457,56.0573,9900.0
2007-01-17 11:55:00,96.7,96.77,96.69,96.73,34300.0,56.0573,56.0979,56.0515,56.0747,34300.0
2007-01-17 12:00:00,96.72,96.8,96.7,96.71,28500.0,56.0689,56.1153,56.0573,56.0631,28500.0
2007-01-17 12:05:00,96.71,96.8,96.7,96.79,20600.0,56.0631,56.1153,56.0573,56.1095,20600.0
2007-01-17 12:10:00,96.79,96.84,96.75,96.77,62500.0,56.1095,56.1385,56.0863,56.0979,62500.0
2007-01-17 12:15:00,96.77,96.78,96.72,96.74,6400.0,56.0979,56.1037,56.0689,56.0805,6400.0
2007-01-17 12:20:00,96.74,96.74,96.66,96.71,95000.0,56.0805,56.0805,56.0341,56.0631,95000.0
2007-01-17 12:25:00,96.71,96.72,96.64,96.69,31600.0,56.0631,56.0689,56.0225,56.0515,31600.0
2007-01-17 12:30:00,96.7,96.7,96.68,96.7,20100.0,56.0573,56.0573,56.0457,56.0573,20100.0
2007-01-17 12:35:00,96.7,96.7,96.67,96.7,9900.0,56.0573,56.0573,56.0399,56.0573,9900.0
2007-01-17 12:40:00,96.7,96.73,96.68,96.69,14000.0,56.0573,56.0747,56.0457,56.0515,14000.0
2007-01-17 12:45:00,96.68,96.7,96.67,96.68,66400.0,56.0457,56.0573,56.0399,56.0457,66400.0
2007-01-17 12:50:00,96.68,96.7,96.62,96.63,13900.0,56.0457,56.0573,56.011,56.0167,13900.0
2007-01-17 12:55:00,96.63,96.67,96.51,96.55,21600.0,56.0167,56.0399,55.9472,55.9704,21600.0
2007-01-17 13:00:00,96.57,96.59,96.51,96.56,28300.0,55.982,55.9936,55.9472,55.9762,28300.0
2007-01-17 13:05:00,96.55,96.59,96.52,96.54,16400.0,55.9704,55.9936,55.953,55.9646,16400.0
2007-01-17 13:10:00,96.53,96.57,96.5,96.52,7800.0,55.9588,55.982,55.9414,55.953,7800.0
2007-01-17 13:15:00,96.54,96.62,96.51,96.61,13100.0,55.9646,56.011,55.9472,56.0052,13100.0
2007-01-17 13:20:00,96.59,96.63,96.58,96.62,7800.0,55.9936,56.0167,55.9878,56.011,7800.0
2007-01-17 13:25:00,96.6,96.6,96.55,96.58,10000.0,55.9994,55.9994,55.9704,55.9878,10000.0
2007-01-17 13:30:00,96.56,96.62,96.55,96.62,11100.0,55.9762,56.011,55.9704,56.011,11100.0
2007-01-17 13:35:00,96.61,96.67,96.56,96.67,16800.0,56.0052,56.0399,55.9762,56.0399,16800.0
2007-01-17 13:40:00,96.67,96.67,96.62,96.67,10900.0,56.0399,56.0399,56.011,56.0399,10900.0
2007-01-17 13:45:00,96.67,96.7,96.64,96.69,8900.0,56.0399,56.0573,56.0225,56.0515,8900.0
2007-01-17 13:50:00,96.66,96.69,96.59,96.61,12800.0,56.0341,56.0515,55.9936,56.0052,12800.0
2007-01-17 13:55:00,96.6,96.71,96.59,96.63,23800.0,55.9994,56.0631,55.9936,56.0167,23800.0
2007-01-17 14:00:00,96.65,96.69,96.57,96.69,28500.0,56.0283,56.0515,55.982,56.0515,28500.0
2007-01-17 14:05:00,96.68,96.7,96.6,96.61,24600.0,56.0457,56.0573,55.9994,56.0052,24600.0
2007-01-17 14:10:00,96.6,96.61,96.41,96.41,26500.0,55.9994,56.0052,55.8892,55.8892,26500.0
2007-01-17 14:15:00,96.42,96.54,96.38,96.52,20300.0,55.895,55.9646,55.8718,55.953,20300.0
2007-01-17 14:20:00,96.49,96.52,96.4,96.4,52900.0,55.9356,55.953,55.8834,55.8834,52900.0
2007-01-17 14:25:00,96.41,96.49,96.37,96.49,35800.0,55.8892,55.9356,55.866,55.9356,35800.0
2007-01-17 14:30:00,96.5,96.5,96.37,96.45,58400.0,55.9414,55.9414,55.866,55.9124,58400.0
2007-01-17 14:35:00,96.45,96.45,96.39,96.41,25800.0,55.9124,55.9124,55.8776,55.8892,25800.0
2007-01-17 14:40:00,96.42,96.43,96.39,96.41,20100.0,55.895,55.9008,55.8776,55.8892,20100.0
2007-01-17 14:45:00,96.41,96.43,96.35,96.36,24700.0,55.8892,55.9008,55.8544,55.8602,24700.0
2007-01-17 14:50:00,96.35,96.35,96.22,96.33,33000.0,55.8544,55.8544,55.7791,55.8428,33000.0
2007-01-17 14:55:00,96.29,96.38,96.27,96.37,29400.0,55.8196,55.8718,55.8081,55.866,29400.0
2007-01-17 15:00:00,96.37,96.38,96.29,96.38,10200.0,55.866,55.8718,55.8196,55.8718,10200.0
2007-01-17 15:05:00,96.38,96.42,96.17,96.18,54600.0,55.8718,55.895,55.7501,55.7559,54600.0
2007-01-17 15:10:00,96.18,96.26,96.15,96.19,53300.0,55.7559,55.8023,55.7385,55.7617,53300.0
2007-01-17 15:15:00,96.21,96.33,96.2,96.25,26300.0,55.7733,55.8428,55.7675,55.7965,26300.0
2007-01-17 15:20:00,96.25,96.33,96.16,96.18,25600.0,55.7965,55.8428,55.7443,55.7559,25600.0
2007-01-17 15:25:00,96.18,96.2,96.07,96.11,32500.0,55.7559,55.7675,55.6921,55.7153,32500.0
2007-01-17 15:30:00,96.11,96.39,96.11,96.37,29900.0,55.7153,55.8776,55.7153,55.866,29900.0
2007-01-17 15:35:00,96.38,96.58,96.34,96.58,40900.0,55.8718,55.9878,55.8486,55.9878,40900.0
2007-01-17 15:40:00,96.56,96.64,96.47,96.61,39000.0,55.9762,56.0225,55.924,56.0052,39000.0
2007-01-17 15:45:00,96.61,96.74,96.48,96.57,45400.0,56.0052,56.0805,55.9298,55.982,45400.0
2007-01-17 15:50:00,96.57,96.57,96.45,96.49,63500.0,55.982,55.982,55.9124,55.9356,63500.0
2007-01-17 15:55:00,96.48,96.55,96.45,96.5,69000.0,55.9298,55.9704,55.9124,55.9414,69000.0
2007-01-18 09:30:00,96.12,96.91,96.12,96.9,34900.0,55.7211,56.1791,55.7211,56.1733,34900.0
2007-01-18 09:35:00,96.9,96.94,96.77,96.94,17000.0,56.1733,56.1965,56.0979,56.1965,17000.0
2007-01-18 09:40:00,96.94,97.36,96.91,97.15,36100.0,56.1965,56.4399,56.1791,56.3182,36100.0
2007-01-18 09:45:00,97.15,97.38,97.0,97.25,86500.0,56.3182,56.4515,56.2312,56.3762,86500.0
2007-01-18 09:50:00,97.24,97.29,97.12,97.17,41200.0,56.3704,56.3994,56.3008,56.3298,41200.0
2007-01-18 09:55:00,97.14,97.16,97.08,97.13,25900.0,56.3124,56.324,56.2776,56.3066,25900.0
2007-01-18 10:00:00,97.14,97.14,96.8,96.92,162500.0,56.3124,56.3124,56.1153,56.1849,162500.0
2007-01-18 10:05:00,96.92,96.97,96.79,96.81,21800.0,56.1849,56.2138,56.1095,56.1211,21800.0
2007-01-18 10:10:00,96.81,96.81,96.76,96.77,26200.0,56.1211,56.1211,56.0921,56.0979,26200.0
2007-01-18 10:15:00,96.77,96.83,96.76,96.76,26500.0,56.0979,56.1327,56.0921,56.0921,26500.0
2007-01-18 10:20:00,96.77,96.83,96.76,96.77,36500.0,56.0979,56.1327,56.0921,56.0979,36500.0
2007-01-18 10:25:00,96.77,96.93,96.77,96.89,14700.0,56.0979,56.1907,56.0979,56.1675,14700.0
2007-01-18 10:30:00,96.88,97.01,96.87,96.97,19900.0,56.1617,56.237,56.1559,56.2138,19900.0
2007-01-18 10:35:00,96.97,97.1,96.96,97.08,16200.0,56.2138,56.2892,56.2081,56.2776,16200.0
2007-01-18 10:40:00,97.08,97.27,97.07,97.18,26900.0,56.2776,56.3878,56.2718,56.3356,26900.0
2007-01-18 10:45:00,97.18,97.21,96.95,96.95,12400.0,56.3356,56.353,56.2023,56.2023,12400.0
2007-01-18 10:50:00,96.98,96.99,96.94,96.97,5700.0,56.2196,56.2254,56.1965,56.2138,5700.0
2007-01-18 10:55:00,96.97,96.99,96.96,96.98,11200.0,56.2138,56.2254,56.2081,56.2196,11200.0
2007-01-18 11:00:00,96.98,97.2,96.98,97.17,25500.0,56.2196,56.3472,56.2196,56.3298,25500.0
2007-01-18 11:05:00,97.17,97.19,97.06,97.12,17700.0,56.3298,56.3414,56.266,56.3008,17700.0
2007-01-18 11:10:00,97.12,97.17,97.09,97.16,9400.0,56.3008,56.3298,56.2834,56.324,9400.0
2007-01-18 11:15:00,97.17,97.19,97.08,97.17,19300.0,56.3298,56.3414,56.2776,56.3298,19300.0
2007-01-18 11:20:00,97.14,97.17,96.87,96.92,20200.0,56.3124,56.3298,56.1559,56.1849,20200.0
2007-01-18 11:25:00,96.91,96.97,96.88,96.97,7200.0,56.1791,56.2138,56.1617,56.2138,7200.0
2007-01-18 11:30:00,96.98,97.1,96.98,97.08,9500.0,56.2196,56.2892,56.2196,56.2776,9500.0
2007-01-18 11:35:00,97.07,97.2,97.07,97.19,13300.0,56.2718,56.3472,56.2718,56.3414,13300.0
2007-01-18 11:40:00,97.2,97.21,97.02,97.02,9700.0,56.3472,56.353,56.2428,56.2428,9700.0
2007-01-18 11:45:00,97.02,97.05,97.01,97.05,3300.0,56.2428,56.2602,56.237,56.2602,3300.0
2007-01-18 11:50:00,97.03,97.15,97.03,97.12,8400.0,56.2486,56.3182,56.2486,56.3008,8400.0
2007-01-18 11:55:00,97.12,97.13,97.09,97.1,6000.0,56.3008,56.3066,56.2834,56.2892,6000.0
2007-01-18 12:00:00,97.11,97.17,97.08,97.13,13600.0,56.295,56.3298,56.2776,56.3066,13600.0
2007-01-18 12:05:00,97.15,97.2,97.1,97.19,23300.0,56.3182,56.3472,56.2892,56.3414,23300.0
2007-01-18 12:10:00,97.2,97.22,97.15,97.18,9100.0,56.3472,56.3588,56.3182,56.3356,9100.0
2007-01-18 12:15:00,97.18,97.18,97.07,97.08,5800.0,56.3356,56.3356,56.2718,56.2776,5800.0
2007-01-18 12:20:00,97.09,97.11,96.88,97.0,21900.0,56.2834,56.295,56.1617,56.2312,21900.0
2007-01-18 12:25:00,97.03,97.06,96.91,96.97,5400.0,56.2486,56.266,56.1791,56.2138,5400.0
2007-01-18 12:30:00,96.98,96.98,96.88,96.97,13500.0,56.2196,56.2196,56.1617,56.2138,13500.0
2007-01-18 12:35:00,96.97,96.97,96.93,96.96,5200.0,56.2138,56.2138,56.1907,56.2081,5200.0
2007-01-18 12:40:00,96.96,97.04,96.96,97.04,8100.0,56.2081,56.2544,56.2081,56.2544,8100.0
2007-01-18 12:45:00,97.04,97.07,97.01,97.05,5100.0,56.2544,56.2718,56.237,56.2602,5100.0
2007-01-18 12:50:00,97.04,97.05,97.01,97.02,3500.0,56.2544,56.2602,56.237,56.2428,3500.0
2007-01-18 12:55:00,97.01,97.03,96.99,97.0,5100.0,56.237,56.2486,56.2254,56.2312,5100.0
2007-01-18 13:00:00,97.0,97.03,96.97,97.03,7900.0,56.2312,56.2486,56.2138,56.2486,7900.0
2007-01-18 13:05:00,97.01,97.08,97.01,97.07,11400.0,56.237,56.2776,56.237,56.2718,11400.0
2007-01-18 13:10:00,97.06,97.1,97.05,97.07,10500.0,56.266,56.2892,56.2602,56.2718,10500.0
2007-01-18 13:15:00,97.07,97.15,97.05,97.09,27600.0,56.2718,56.3182,56.2602,56.2834,27600.0
2007-01-18 13:20:00,97.09,97.17,97.09,97.16,17700.0,56.2834,56.3298,56.2834,56.324,17700.0
2007-01-18 13:25:00,97.16,97.19,97.16,97.18,15400.0,56.324,56.3414,56.324,56.3356,15400.0
2007-01-18 13:30:00,97.18,97.22,97.17,97.21,22300.0,56.3356,56.3588,56.3298,56.353,22300.0
2007-01-18 13:35:00,97.23,97.26,97.23,97.26,12200.0,56.3646,56.382,56.3646,56.382,12200.0
2007-01-18 13:40:00,97.2,97.3,97.2,97.25,31200.0,56.3472,56.4051,56.3472,56.3762,31200.0
2007-01-18 13:45:00,97.26,97.28,97.16,97.19,5500.0,56.382,56.3936,56.324,56.3414,5500.0
2007-01-18 13:50:00,97.19,97.2,97.13,97.15,4600.0,56.3414,56.3472,56.3066,56.3182,4600.0
2007-01-18 13:55:00,97.16,97.17,97.12,97.17,2900.0,56.324,56.3298,56.3008,56.3298,2900.0
2007-01-18 14:00:00,97.14,97.17,97.03,97.04,27800.0,56.3124,56.3298,56.2486,56.2544,27800.0
2007-01-18 14:05:00,97.04,97.07,97.0,97.04,10200.0,56.2544,56.2718,56.2312,56.2544,10200.0
2007-01-18 14:10:00,97.04,97.05,96.96,96.99,7700.0,56.2544,56.2602,56.2081,56.2254,7700.0
2007-01-18 14:15:00,96.99,97.06,96.99,97.04,7400.0,56.2254,56.266,56.2254,56.2544,7400.0
2007-01-18 14:20:00,97.02,97.03,96.92,96.93,7100.0,56.2428,56.2486,56.1849,56.1907,7100.0
2007-01-18 14:25:00,96.93,96.94,96.82,96.89,22100.0,56.1907,56.1965,56.1269,56.1675,22100.0
2007-01-18 14:30:00,96.89,96.9,96.77,96.84,23600.0,56.1675,56.1733,56.0979,56.1385,23600.0
2007-01-18 14:35:00,96.84,96.95,96.84,96.84,18500.0,56.1385,56.2023,56.1385,56.1385,18500.0
2007-01-18 14:40:00,96.85,96.9,96.81,96.89,14800.0,56.1443,56.1733,56.1211,56.1675,14800.0
2007-01-18 14:45:00,96.89,96.9,96.8,96.8,12700.0,56.1675,56.1733,56.1153,56.1153,12700.0
2007-01-18 14:50:00,96.8,96.85,96.73,96.83,20900.0,56.1153,56.1443,56.0747,56.1327,20900.0
2007-01-18 14:55:00,96.8,96.84,96.79,96.8,11100.0,56.1153,56.1385,56.1095,56.1153,11100.0
2007-01-18 15:00:00,96.8,96.8,96.67,96.7,22700.0,56.1153,56.1153,56.0399,56.0573,22700.0
2007-01-18 15:05:00,96.72,96.73,96.65,96.66,15500.0,56.0689,56.0747,56.0283,56.0341,15500.0
2007-01-18 15:10:00,96.64,96.68,96.59,96.67,45100.0,56.0225,56.0457,55.9936,56.0399,45100.0
2007-01-18 15:15:00,96.65,96.73,96.52,96.54,27200.0,56.0283,56.0747,55.953,55.9646,27200.0
2007-01-18 15:20:00,96.56,96.88,96.56,96.87,15300.0,55.9762,56.1617,55.9762,56.1559,15300.0
2007-01-18 15:25:00,96.87,96.87,96.79,96.8,9500.0,56.1559,56.1559,56.1095,56.1153,9500.0
2007-01-18 15:30:00,96.8,96.8,96.71,96.71,11900.0,56.1153,56.1153,56.0631,56.0631,11900.0
2007-01-18 15:35:00,96.72,96.8,96.72,96.79,8700.0,56.0689,56.1153,56.0689,56.1095,8700.0
2007-01-18 15:40:00,96.79,96.83,96.69,96.7,15500.0,56.1095,56.1327,56.0515,56.0573,15500.0
2007-01-18 15:45:00,96.69,96.73,96.69,96.72,6400.0,56.0515,56.0747,56.0515,56.0689,6400.0
2007-01-18 15:50:00,96.71,96.8,96.63,96.78,24200.0,56.0631,56.1153,56.0167,56.1037,24200.0
2007-01-18 15:55:00,96.78,96.82,96.74,96.79,42900.0,56.1037,56.1269,56.0805,56.1095,42900.0
2007-01-19 09:30:00,96.97,97.45,96.29,97.03,172800.0,56.2138,56.4921,55.8196,56.2486,172800.0
2007-01-19 09:35:00,97.03,97.38,96.9,97.29,29300.0,56.2486,56.4515,56.1733,56.3994,29300.0
2007-01-19 09:40:00,97.32,97.32,96.98,97.14,12100.0,56.4167,56.4167,56.2196,56.3124,12100.0
2007-01-19 09:45:00,97.1,97.18,96.95,96.95,5500.0,56.2892,56.3356,56.2023,56.2023,5500.0
2007-01-19 09:50:00,97.0,97.1,96.9,97.07,9000.0,56.2312,56.2892,56.1733,56.2718,9000.0
2007-01-19 09:55:00,97.06,97.08,96.82,96.91,17300.0,56.266,56.2776,56.1269,56.1791,17300.0
2007-01-19 10:00:00,96.91,97.14,96.87,97.01,15200.0,56.1791,56.3124,56.1559,56.237,15200.0
2007-01-19 10:05:00,96.98,97.11,96.94,97.04,6900.0,56.2196,56.295,56.1965,56.2544,6900.0
2007-01-19 10:10:00,97.01,97.09,96.99,97.03,6500.0,56.237,56.2834,56.2254,56.2486,6500.0
2007-01-19 10:15:00,97.03,97.07,96.92,96.96,5400.0,56.2486,56.2718,56.1849,56.2081,5400.0
2007-01-19 10:20:00,96.95,97.1,96.93,97.08,75100.0,56.2023,56.2892,56.1907,56.2776,75100.0
2007-01-19 10:25:00,97.08,97.17,97.08,97.15,5100.0,56.2776,56.3298,56.2776,56.3182,5100.0
2007-01-19 10:30:00,97.19,97.4,97.18,97.39,18900.0,56.3414,56.4631,56.3356,56.4573,18900.0
2007-01-19 10:35:00,97.35,97.52,97.35,97.44,10300.0,56.4341,56.5327,56.4341,56.4863,10300.0
2007-01-19 10:40:00,97.44,97.58,97.4,97.56,18400.0,56.4863,56.5675,56.4631,56.5559,18400.0
2007-01-19 10:45:00,97.54,97.59,97.51,97.52,11900.0,56.5443,56.5733,56.5269,56.5327,11900.0
2007-01-19 10:50:00,97.53,97.55,97.45,97.46,12400.0,56.5385,56.5501,56.4921,56.4979,12400.0
2007-01-19 10:55:00,97.47,97.57,97.46,97.5,14500.0,56.5037,56.5617,56.4979,56.5211,14500.0
2007-01-19 11:00:00,97.5,97.66,97.49,97.6,15000.0,56.5211,56.6138,56.5153,56.5791,15000.0
2007-01-19 11:05:00,97.55,97.6,97.5,97.5,8600.0,56.5501,56.5791,56.5211,56.5211,8600.0
2007-01-19 11:10:00,97.53,97.73,97.53,97.72,26600.0,56.5385,56.6544,56.5385,56.6486,26600.0
2007-01-19 11:15:00,97.69,97.73,97.63,97.64,20300.0,56.6312,56.6544,56.5965,56.6022,20300.0
2007-01-19 11:20:00,97.63,97.75,97.63,97.74,50400.0,56.5965,56.666,56.5965,56.6602,50400.0
2007-01-19 11:25:00,97.73,97.75,97.71,97.71,68000.0,56.6544,56.666,56.6428,56.6428,68000.0
2007-01-19 11:30:00,97.72,97.75,97.64,97.71,8800.0,56.6486,56.666,56.6022,56.6428,8800.0
2007-01-19 11:35:00,97.73,97.73,97.63,97.67,7800.0,56.6544,56.6544,56.5965,56.6196,7800.0
2007-01-19 11:40:00,97.68,97.73,97.68,97.72,6900.0,56.6254,56.6544,56.6254,56.6486,6900.0
2007-01-19 11:45:00,97.72,97.74,97.68,97.7,13400.0,56.6486,56.6602,56.6254,56.637,13400.0
2007-01-19 11:50:00,97.7,97.71,97.66,97.67,7300.0,56.637,56.6428,56.6138,56.6196,7300.0
2007-01-19 11:55:00,97.67,97.7,97.55,97.55,13300.0,56.6196,56.637,56.5501,56.5501,13300.0
2007-01-19 12:00:00,97.6,97.64,97.6,97.62,24100.0,56.5791,56.6022,56.5791,56.5907,24100.0
2007-01-19 12:05:00,97.62,97.62,97.37,97.37,20800.0,56.5907,56.5907,56.4457,56.4457,20800.0
2007-01-19 12:10:00,97.39,97.43,97.13,97.24,22500.0,56.4573,56.4805,56.3066,56.3704,22500.0
2007-01-19 12:15:00,97.24,97.38,97.22,97.32,5500.0,56.3704,56.4515,56.3588,56.4167,5500.0
2007-01-19 12:20:00,97.34,97.37,97.27,97.28,7700.0,56.4283,56.4457,56.3878,56.3936,7700.0
2007-01-19 12:25:00,97.27,97.34,97.26,97.31,8200.0,56.3878,56.4283,56.382,56.4109,8200.0
2007-01-19 12:30:00,97.3,97.39,97.29,97.37,7400.0,56.4051,56.4573,56.3994,56.4457,7400.0
2007-01-19 12:35:00,97.36,97.39,97.3,97.39,15000.0,56.4399,56.4573,56.4051,56.4573,15000.0
2007-01-19 12:40:00,97.39,97.39,97.32,97.35,7300.0,56.4573,56.4573,56.4167,56.4341,7300.0
2007-01-19 12:45:00,97.36,97.39,97.34,97.35,11400.0,56.4399,56.4573,56.4283,56.4341,11400.0
2007-01-19 12:50:00,97.35,97.37,97.35,97.37,1400.0,56.4341,56.4457,56.4341,56.4457,1400.0
2007-01-19 12:55:00,97.36,97.36,97.28,97.29,13900.0,56.4399,56.4399,56.3936,56.3994,13900.0
2007-01-19 13:00:00,97.3,97.45,97.27,97.31,24000.0,56.4051,56.4921,56.3878,56.4109,24000.0
2007-01-19 13:05:00,97.33,97.36,97.24,97.29,39900.0,56.4225,56.4399,56.3704,56.3994,39900.0
2007-01-19 13:10:00,97.27,97.42,97.27,97.4,6100.0,56.3878,56.4747,56.3878,56.4631,6100.0
2007-01-19 13:15:00,97.38,97.41,97.34,97.34,6000.0,56.4515,56.4689,56.4283,56.4283,6000.0
2007-01-19 13:20:00,97.36,97.37,97.34,97.36,3600.0,56.4399,56.4457,56.4283,56.4399,3600.0
2007-01-19 13:25:00,97.36,97.38,97.34,97.36,5400.0,56.4399,56.4515,56.4283,56.4399,5400.0
2007-01-19 13:30:00,97.37,97.41,97.33,97.33,8200.0,56.4457,56.4689,56.4225,56.4225,8200.0
2007-01-19 13:35:00,97.33,97.34,97.2,97.25,8100.0,56.4225,56.4283,56.3472,56.3762,8100.0
2007-01-19 13:40:00,97.26,97.3,97.26,97.28,4200.0,56.382,56.4051,56.382,56.3936,4200.0
2007-01-19 13:45:00,97.28,97.31,97.25,97.31,4900.0,56.3936,56.4109,56.3762,56.4109,4900.0
2007-01-19 13:50:00,97.33,97.34,97.25,97.3,5300.0,56.4225,56.4283,56.3762,56.4051,5300.0
2007-01-19 13:55:00,97.3,97.3,97.28,97.29,13600.0,56.4051,56.4051,56.3936,56.3994,13600.0
2007-01-19 14:00:00,97.29,97.3,97.28,97.3,18400.0,56.3994,56.4051,56.3936,56.4051,18400.0
2007-01-19 14:05:00,97.3,97.35,97.24,97.24,14200.0,56.4051,56.4341,56.3704,56.3704,14200.0
2007-01-19 14:10:00,97.25,97.28,97.22,97.25,11500.0,56.3762,56.3936,56.3588,56.3762,11500.0
2007-01-19 14:15:00,97.24,97.32,97.2,97.27,37300.0,56.3704,56.4167,56.3472,56.3878,37300.0
2007-01-19 14:20:00,97.26,97.29,97.25,97.25,23200.0,56.382,56.3994,56.3762,56.3762,23200.0
2007-01-19 14:25:00,97.28,97.31,97.24,97.25,36100.0,56.3936,56.4109,56.3704,56.3762,36100.0
2007-01-19 14:30:00,97.24,97.28,97.24,97.25,14000.0,56.3704,56.3936,56.3704,56.3762,14000.0
2007-01-19 14:35:00,97.24,97.26,97.2,97.23,43800.0,56.3704,56.382,56.3472,56.3646,43800.0
2007-01-19 14:40:00,97.23,97.26,97.18,97.24,24600.0,56.3646,56.382,56.3356,56.3704,24600.0
2007-01-19 14:45:00,97.24,97.26,97.22,97.24,13600.0,56.3704,56.382,56.3588,56.3704,13600.0
2007-01-19 14:50:00,97.23,97.26,97.22,97.23,14500.0,56.3646,56.382,56.3588,56.3646,14500.0
2007-01-19 14:55:00,97.23,97.27,97.2,97.25,25100.0,56.3646,56.3878,56.3472,56.3762,25100.0
2007-01-19 15:00:00,97.23,97.26,97.21,97.24,14100.0,56.3646,56.382,56.353,56.3704,14100.0
2007-01-19 15:05:00,97.24,97.26,97.18,97.18,13200.0,56.3704,56.382,56.3356,56.3356,13200.0
2007-01-19 15:10:00,97.19,97.24,97.1,97.14,17300.0,56.3414,56.3704,56.2892,56.3124,17300.0
2007-01-19 15:15:00,97.14,97.21,97.14,97.21,9200.0,56.3124,56.353,56.3124,56.353,9200.0
2007-01-19 15:20:00,97.22,97.27,97.12,97.21,22100.0,56.3588,56.3878,56.3008,56.353,22100.0
2007-01-19 15:25:00,97.23,97.27,97.12,97.18,30500.0,56.3646,56.3878,56.3008,56.3356,30500.0
2007-01-19 15:30:00,97.17,97.21,97.15,97.19,10600.0,56.3298,56.353,56.3182,56.3414,10600.0
2007-01-19 15:35:00,97.19,97.24,97.16,97.2,16000.0,56.3414,56.3704,56.324,56.3472,16000.0
2007-01-19 15:40:00,97.18,97.27,97.09,97.14,46800.0,56.3356,56.3878,56.2834,56.3124,46800.0
2007-01-19 15:45:00,97.14,97.16,96.97,97.09,29900.0,56.3124,56.324,56.2138,56.2834,29900.0
2007-01-19 15:50:00,97.1,97.26,97.07,97.2,28500.0,56.2892,56.382,56.2718,56.3472,28500.0
2007-01-19 15:55:00,97.2,97.28,97.08,97.27,56400.0,56.3472,56.3936,56.2776,56.3878,56400.0
2007-01-22 09:30:00,97.28,97.28,96.31,96.46,95100.0,56.3936,56.3936,55.8312,55.9182,95100.0
2007-01-22 09:35:00,96.5,96.77,96.22,96.49,39400.0,55.9414,56.0979,55.7791,55.9356,39400.0
2007-01-22 09:40:00,96.51,96.58,96.1,96.53,45400.0,55.9472,55.9878,55.7095,55.9588,45400.0
2007-01-22 09:45:00,96.54,96.67,96.23,96.26,29000.0,55.9646,56.0399,55.7849,55.8023,29000.0
2007-01-22 09:50:00,96.26,96.31,96.02,96.03,26700.0,55.8023,55.8312,55.6631,55.6689,26700.0
2007-01-22 09:55:00,96.04,96.15,95.95,96.07,31800.0,55.6747,55.7385,55.6226,55.6921,31800.0
2007-01-22 10:00:00,96.05,96.26,96.03,96.2,27600.0,55.6805,55.8023,55.6689,55.7675,27600.0
2007-01-22 10:05:00,96.22,96.22,95.77,95.84,51000.0,55.7791,55.7791,55.5182,55.5588,51000.0
2007-01-22 10:10:00,95.84,95.93,95.75,95.82,43000.0,55.5588,55.611,55.5066,55.5472,43000.0
2007-01-22 10:15:00,95.82,95.85,95.6,95.85,44200.0,55.5472,55.5646,55.4197,55.5646,44200.0
2007-01-22 10:20:00,95.85,95.9,95.81,95.81,22100.0,55.5646,55.5936,55.5414,55.5414,22100.0
2007-01-22 10:25:00,95.82,95.92,95.81,95.87,20300.0,55.5472,55.6052,55.5414,55.5762,20300.0
2007-01-22 10:30:00,95.89,95.89,95.74,95.89,31700.0,55.5878,55.5878,55.5008,55.5878,31700.0
2007-01-22 10:35:00,95.89,95.89,95.72,95.86,31400.0,55.5878,55.5878,55.4892,55.5704,31400.0
2007-01-22 10:40:00,95.88,96.02,95.85,96.02,26000.0,55.582,55.6631,55.5646,55.6631,26000.0
2007-01-22 10:45:00,96.02,96.22,96.0,96.19,41600.0,55.6631,55.7791,55.6515,55.7617,41600.0
2007-01-22 10:50:00,96.16,96.44,96.14,96.39,34200.0,55.7443,55.9066,55.7327,55.8776,34200.0
2007-01-22 10:55:00,96.4,96.42,96.23,96.36,58100.0,55.8834,55.895,55.7849,55.8602,58100.0
2007-01-22 11:00:00,96.37,96.57,96.31,96.44,49900.0,55.866,55.982,55.8312,55.9066,49900.0
2007-01-22 11:05:00,96.44,96.58,96.35,96.58,24400.0,55.9066,55.9878,55.8544,55.9878,24400.0
2007-01-22 11:10:00,96.59,96.74,96.59,96.71,23900.0,55.9936,56.0805,55.9936,56.0631,23900.0
2007-01-22 11:15:00,96.7,96.9,96.68,96.9,164900.0,56.0573,56.1733,56.0457,56.1733,164900.0
2007-01-22 11:20:00,96.91,97.01,96.91,96.91,34000.0,56.1791,56.237,56.1791,56.1791,34000.0
2007-01-22 11:25:00,96.92,96.94,96.72,96.79,93900.0,56.1849,56.1965,56.0689,56.1095,93900.0
2007-01-22 11:30:00,96.78,96.79,96.65,96.65,68000.0,56.1037,56.1095,56.0283,56.0283,68000.0
2007-01-22 11:35:00,96.65,96.65,96.45,96.54,24500.0,56.0283,56.0283,55.9124,55.9646,24500.0
2007-01-22 11:40:00,96.55,96.71,96.45,96.71,31900.0,55.9704,56.0631,55.9124,56.0631,31900.0
2007-01-22 11:45:00,96.72,96.72,96.53,96.55,10700.0,56.0689,56.0689,55.9588,55.9704,10700.0
2007-01-22 11:50:00,96.55,96.57,96.49,96.55,379600.0,55.9704,55.982,55.9356,55.9704,379600.0
2007-01-22 11:55:00,96.56,96.56,96.5,96.5,19800.0,55.9762,55.9762,55.9414,55.9414,19800.0
2007-01-22 12:00:00,96.51,96.65,96.51,96.64,24500.0,55.9472,56.0283,55.9472,56.0225,24500.0
2007-01-22 12:05:00,96.64,96.73,96.64,96.72,28000.0,56.0225,56.0747,56.0225,56.0689,28000.0
2007-01-22 12:10:00,96.72,96.81,96.71,96.72,30200.0,56.0689,56.1211,56.0631,56.0689,30200.0
2007-01-22 12:15:00,96.73,96.85,96.73,96.83,26900.0,56.0747,56.1443,56.0747,56.1327,26900.0
2007-01-22 12:20:00,96.83,96.83,96.67,96.69,17200.0,56.1327,56.1327,56.0399,56.0515,17200.0
2007-01-22 12:25:00,96.71,96.73,96.68,96.72,8500.0,56.0631,56.0747,56.0457,56.0689,8500.0
2007-01-22 12:30:00,96.72,96.74,96.69,96.74,13800.0,56.0689,56.0805,56.0515,56.0805,13800.0
2007-01-22 12:35:00,96.74,96.74,96.7,96.7,10400.0,56.0805,56.0805,56.0573,56.0573,10400.0
2007-01-22 12:40:00,96.7,96.75,96.68,96.73,13000.0,56.0573,56.0863,56.0457,56.0747,13000.0
2007-01-22 12:45:00,96.73,96.75,96.69,96.73,15300.0,56.0747,56.0863,56.0515,56.0747,15300.0
2007-01-22 12:50:00,96.73,96.73,96.61,96.63,16500.0,56.0747,56.0747,56.0052,56.0167,16500.0
2007-01-22 12:55:00,96.63,96.74,96.6,96.74,14200.0,56.0167,56.0805,55.9994,56.0805,14200.0
2007-01-22 13:00:00,96.74,96.8,96.71,96.72,25200.0,56.0805,56.1153,56.0631,56.0689,25200.0
2007-01-22 13:05:00,96.7,96.73,96.6,96.7,20500.0,56.0573,56.0747,55.9994,56.0573,20500.0
2007-01-22 13:10:00,96.7,96.77,96.7,96.72,14400.0,56.0573,56.0979,56.0573,56.0689,14400.0
2007-01-22 13:15:00,96.74,96.85,96.71,96.81,13800.0,56.0805,56.1443,56.0631,56.1211,13800.0
2007-01-22 13:20:00,96.79,96.8,96.73,96.73,14200.0,56.1095,56.1153,56.0747,56.0747,14200.0
2007-01-22 13:25:00,96.73,96.77,96.64,96.77,19200.0,56.0747,56.0979,56.0225,56.0979,19200.0
2007-01-22 13:30:00,96.76,96.77,96.65,96.75,26100.0,56.0921,56.0979,56.0283,56.0863,26100.0
2007-01-22 13:35:00,96.75,96.83,96.73,96.83,40700.0,56.0863,56.1327,56.0747,56.1327,40700.0
2007-01-22 13:40:00,96.82,96.93,96.81,96.92,16400.0,56.1269,56.1907,56.1211,56.1849,16400.0
2007-01-22 13:45:00,96.93,97.0,96.92,96.97,40300.0,56.1907,56.2312,56.1849,56.2138,40300.0
2007-01-22 13:50:00,96.97,96.97,96.9,96.92,15100.0,56.2138,56.2138,56.1733,56.1849,15100.0
2007-01-22 13:55:00,96.89,96.97,96.86,96.97,14800.0,56.1675,56.2138,56.1501,56.2138,14800.0
2007-01-22 14:00:00,96.97,97.11,96.97,97.1,17800.0,56.2138,56.295,56.2138,56.2892,17800.0
2007-01-22 14:05:00,97.14,97.2,97.11,97.2,15400.0,56.3124,56.3472,56.295,56.3472,15400.0
2007-01-22 14:10:00,97.21,97.22,97.09,97.14,16500.0,56.353,56.3588,56.2834,56.3124,16500.0
2007-01-22 14:15:00,97.15,97.22,97.13,97.2,12400.0,56.3182,56.3588,56.3066,56.3472,12400.0
2007-01-22 14:20:00,97.2,97.25,97.13,97.16,23800.0,56.3472,56.3762,56.3066,56.324,23800.0
2007-01-22 14:25:00,97.15,97.23,97.1,97.14,17400.0,56.3182,56.3646,56.2892,56.3124,17400.0
2007-01-22 14:30:00,97.15,97.15,97.08,97.12,14600.0,56.3182,56.3182,56.2776,56.3008,14600.0
2007-01-22 14:35:00,97.12,97.12,97.05,97.05,14600.0,56.3008,56.3008,56.2602,56.2602,14600.0
2007-01-22 14:40:00,97.06,97.12,97.05,97.11,11200.0,56.266,56.3008,56.2602,56.295,11200.0
2007-01-22 14:45:00,97.11,97.11,97.02,97.08,20400.0,56.295,56.295,56.2428,56.2776,20400.0
2007-01-22 14:50:00,97.08,97.21,97.08,97.17,17800.0,56.2776,56.353,56.2776,56.3298,17800.0
2007-01-22 14:55:00,97.17,97.29,97.14,97.23,17500.0,56.3298,56.3994,56.3124,56.3646,17500.0
2007-01-22 15:00:00,97.24,97.24,97.07,97.07,11000.0,56.3704,56.3704,56.2718,56.2718,11000.0
2007-01-22 15:05:00,97.08,97.12,97.06,97.08,15400.0,56.2776,56.3008,56.266,56.2776,15400.0
2007-01-22 15:10:00,97.09,97.16,96.95,96.98,43300.0,56.2834,56.324,56.2023,56.2196,43300.0
2007-01-22 15:15:00,96.96,97.0,96.84,96.86,35300.0,56.2081,56.2312,56.1385,56.1501,35300.0
2007-01-22 15:20:00,96.87,96.91,96.79,96.91,23000.0,56.1559,56.1791,56.1095,56.1791,23000.0
2007-01-22 15:25:00,96.89,96.96,96.8,96.89,22600.0,56.1675,56.2081,56.1153,56.1675,22600.0
2007-01-22 15:30:00,96.87,96.89,96.74,96.79,34000.0,56.1559,56.1675,56.0805,56.1095,34000.0
2007-01-22 15:35:00,96.79,96.8,96.77,96.8,24100.0,56.1095,56.1153,56.0979,56.1153,24100.0
2007-01-22 15:40:00,96.8,96.8,96.75,96.76,30500.0,56.1153,56.1153,56.0863,56.0921,30500.0
2007-01-22 15:45:00,96.77,96.8,96.76,96.8,33000.0,56.0979,56.1153,56.0921,56.1153,33000.0
2007-01-22 15:50:00,96.79,96.8,96.75,96.75,40100.0,56.1095,56.1153,56.0863,56.0863,40100.0
2007-01-22 15:55:00,96.77,96.79,96.75,96.79,65700.0,56.0979,56.1095,56.0863,56.1095,65700.0
2007-01-23 09:30:00,96.7,96.87,96.5,96.81,33000.0,56.0573,56.1559,55.9414,56.1211,33000.0
2007-01-23 09:35:00,96.85,97.72,96.62,97.55,46900.0,56.1443,56.6486,56.011,56.5501,46900.0
2007-01-23 09:40:00,97.54,97.55,97.37,97.51,34100.0,56.5443,56.5501,56.4457,56.5269,34100.0
2007-01-23 09:45:00,97.52,97.69,97.5,97.57,24900.0,56.5327,56.6312,56.5211,56.5617,24900.0
2007-01-23 09:50:00,97.57,97.85,97.56,97.81,27800.0,56.5617,56.724,56.5559,56.7008,27800.0
2007-01-23 09:55:00,97.8,97.99,97.68,97.97,22400.0,56.695,56.8051,56.6254,56.7936,22400.0
2007-01-23 10:00:00,97.98,98.0,97.77,97.78,25600.0,56.7993,56.8109,56.6776,56.6834,25600.0
2007-01-23 10:05:00,97.79,97.81,97.64,97.71,243000.0,56.6892,56.7008,56.6022,56.6428,243000.0
2007-01-23 10:10:00,97.72,97.85,97.63,97.63,164300.0,56.6486,56.724,56.5965,56.5965,164300.0
2007-01-23 10:15:00,97.64,97.83,97.64,97.8,27000.0,56.6022,56.7124,56.6022,56.695,27000.0
2007-01-23 10:20:00,97.81,97.81,97.71,97.71,47800.0,56.7008,56.7008,56.6428,56.6428,47800.0
2007-01-23 10:25:00,97.71,97.72,97.55,97.57,34600.0,56.6428,56.6486,56.5501,56.5617,34600.0
2007-01-23 10:30:00,97.58,97.61,97.52,97.55,27100.0,56.5675,56.5849,56.5327,56.5501,27100.0
2007-01-23 10:35:00,97.56,97.84,97.55,97.81,60100.0,56.5559,56.7182,56.5501,56.7008,60100.0
2007-01-23 10:40:00,97.82,97.91,97.81,97.85,9200.0,56.7066,56.7588,56.7008,56.724,9200.0
2007-01-23 10:45:00,97.85,97.86,97.69,97.69,19200.0,56.724,56.7298,56.6312,56.6312,19200.0
2007-01-23 10:50:00,97.69,97.79,97.67,97.79,22900.0,56.6312,56.6892,56.6196,56.6892,22900.0
2007-01-23 10:55:00,97.79,97.79,97.71,97.72,30200.0,56.6892,56.6892,56.6428,56.6486,30200.0
2007-01-23 11:00:00,97.72,97.8,97.72,97.77,23600.0,56.6486,56.695,56.6486,56.6776,23600.0
2007-01-23 11:05:00,97.76,97.77,97.68,97.68,51900.0,56.6718,56.6776,56.6254,56.6254,51900.0
2007-01-23 11:10:00,97.68,97.84,97.66,97.83,16600.0,56.6254,56.7182,56.6138,56.7124,16600.0
2007-01-23 11:15:00,97.84,97.84,97.75,97.76,30200.0,56.7182,56.7182,56.666,56.6718,30200.0
2007-01-23 11:20:00,97.76,97.76,97.75,97.75,8800.0,56.6718,56.6718,56.666,56.666,8800.0
2007-01-23 11:25:00,97.75,97.81,97.75,97.77,20300.0,56.666,56.7008,56.666,56.6776,20300.0
2007-01-23 11:30:00,97.76,97.9,97.75,97.89,17800.0,56.6718,56.753,56.666,56.7472,17800.0
2007-01-23 11:35:00,97.9,97.93,97.89,97.91,22100.0,56.753,56.7704,56.7472,56.7588,22100.0
2007-01-23 11:40:00,97.9,97.91,97.77,97.82,17700.0,56.753,56.7588,56.6776,56.7066,17700.0
2007-01-23 11:45:00,97.82,97.93,97.82,97.92,11000.0,56.7066,56.7704,56.7066,56.7646,11000.0
2007-01-23 11:50:00,97.92,97.97,97.92,97.96,44800.0,56.7646,56.7936,56.7646,56.7878,44800.0
2007-01-23 11:55:00,97.97,98.0,97.96,98.0,19200.0,56.7936,56.8109,56.7878,56.8109,19200.0
2007-01-23 12:00:00,97.99,98.16,97.99,98.14,48600.0,56.8051,56.9037,56.8051,56.8921,48600.0
2007-01-23 12:05:00,98.15,98.28,98.15,98.28,75200.0,56.8979,56.9733,56.8979,56.9733,75200.0
2007-01-23 12:10:00,98.27,98.31,98.25,98.31,17200.0,56.9675,56.9907,56.9559,56.9907,17200.0
2007-01-23 12:15:00,98.3,98.37,98.21,98.21,34300.0,56.9849,57.0254,56.9327,56.9327,34300.0
2007-01-23 12:20:00,98.22,98.42,98.21,98.42,37300.0,56.9385,57.0544,56.9327,57.0544,37300.0
2007-01-23 12:25:00,98.43,98.43,98.39,98.41,15000.0,57.0602,57.0602,57.037,57.0486,15000.0
2007-01-23 12:30:00,98.4,98.42,98.39,98.4,10900.0,57.0428,57.0544,57.037,57.0428,10900.0
2007-01-23 12:35:00,98.41,98.41,98.36,98.37,7800.0,57.0486,57.0486,57.0196,57.0254,7800.0
2007-01-23 12:40:00,98.39,98.39,98.25,98.26,65600.0,57.037,57.037,56.9559,56.9617,65600.0
2007-01-23 12:45:00,98.27,98.37,98.24,98.36,21100.0,56.9675,57.0254,56.9501,57.0196,21100.0
2007-01-23 12:50:00,98.34,98.52,98.33,98.5,25100.0,57.008,57.1124,57.0022,57.1008,25100.0
2007-01-23 12:55:00,98.5,98.52,98.44,98.48,15700.0,57.1008,57.1124,57.066,57.0892,15700.0
2007-01-23 13:00:00,98.47,98.5,98.43,98.44,35600.0,57.0834,57.1008,57.0602,57.066,35600.0
2007-01-23 13:05:00,98.44,98.49,98.38,98.4,21300.0,57.066,57.095,57.0312,57.0428,21300.0
2007-01-23 13:10:00,98.4,98.42,98.32,98.37,31500.0,57.0428,57.0544,56.9964,57.0254,31500.0
2007-01-23 13:15:00,98.35,98.37,98.22,98.22,24000.0,57.0138,57.0254,56.9385,56.9385,24000.0
2007-01-23 13:20:00,98.2,98.33,98.2,98.29,31700.0,56.9269,57.0022,56.9269,56.9791,31700.0
2007-01-23 13:25:00,98.31,98.37,98.27,98.3,47700.0,56.9907,57.0254,56.9675,56.9849,47700.0
2007-01-23 13:30:00,98.28,98.28,98.13,98.15,32800.0,56.9733,56.9733,56.8863,56.8979,32800.0
2007-01-23 13:35:00,98.12,98.2,98.1,98.2,21800.0,56.8805,56.9269,56.8689,56.9269,21800.0
2007-01-23 13:40:00,98.21,98.27,98.2,98.23,12600.0,56.9327,56.9675,56.9269,56.9443,12600.0
2007-01-23 13:45:00,98.25,98.34,98.19,98.21,20500.0,56.9559,57.008,56.9211,56.9327,20500.0
2007-01-23 13:50:00,98.21,98.28,98.19,98.28,15100.0,56.9327,56.9733,56.9211,56.9733,15100.0
2007-01-23 13:55:00,98.27,98.29,98.2,98.2,12800.0,56.9675,56.9791,56.9269,56.9269,12800.0
2007-01-23 14:00:00,98.2,98.23,98.16,98.18,10800.0,56.9269,56.9443,56.9037,56.9153,10800.0
2007-01-23 14:05:00,98.18,98.19,98.14,98.14,17300.0,56.9153,56.9211,56.8921,56.8921,17300.0
2007-01-23 14:10:00,98.15,98.22,98.14,98.18,27100.0,56.8979,56.9385,56.8921,56.9153,27100.0
2007-01-23 14:15:00,98.18,98.22,98.16,98.17,16900.0,56.9153,56.9385,56.9037,56.9095,16900.0
2007-01-23 14:20:00,98.17,98.33,98.14,98.27,31300.0,56.9095,57.0022,56.8921,56.9675,31300.0
2007-01-23 14:25:00,98.27,98.29,98.24,98.25,11700.0,56.9675,56.9791,56.9501,56.9559,11700.0
2007-01-23 14:30:00,98.25,98.25,98.16,98.18,18500.0,56.9559,56.9559,56.9037,56.9153,18500.0
2007-01-23 14:35:00,98.17,98.3,98.17,98.26,14200.0,56.9095,56.9849,56.9095,56.9617,14200.0
2007-01-23 14:40:00,98.28,98.28,98.15,98.18,37600.0,56.9733,56.9733,56.8979,56.9153,37600.0
2007-01-23 14:45:00,98.18,98.24,98.15,98.23,22400.0,56.9153,56.9501,56.8979,56.9443,22400.0
2007-01-23 14:50:00,98.24,98.24,98.21,98.24,20500.0,56.9501,56.9501,56.9327,56.9501,20500.0
2007-01-23 14:55:00,98.24,98.4,98.24,98.4,19000.0,56.9501,57.0428,56.9501,57.0428,19000.0
2007-01-23 15:00:00,98.39,98.49,98.36,98.39,29900.0,57.037,57.095,57.0196,57.037,29900.0
2007-01-23 15:05:00,98.38,98.43,98.37,98.4,13900.0,57.0312,57.0602,57.0254,57.0428,13900.0
2007-01-23 15:10:00,98.4,98.53,98.4,98.53,22300.0,57.0428,57.1182,57.0428,57.1182,22300.0
2007-01-23 15:15:00,98.53,98.64,98.52,98.63,29500.0,57.1182,57.182,57.1124,57.1762,29500.0
2007-01-23 15:20:00,98.63,98.63,98.55,98.61,23000.0,57.1762,57.1762,57.1298,57.1646,23000.0
2007-01-23 15:25:00,98.62,98.75,98.6,98.7,35300.0,57.1704,57.2457,57.1588,57.2167,35300.0
2007-01-23 15:30:00,98.7,98.7,98.61,98.64,30600.0,57.2167,57.2167,57.1646,57.182,30600.0
2007-01-23 15:35:00,98.64,98.74,98.62,98.74,33700.0,57.182,57.2399,57.1704,57.2399,33700.0
2007-01-23 15:40:00,98.74,98.75,98.67,98.73,279700.0,57.2399,57.2457,57.1993,57.2341,279700.0
2007-01-23 15:45:00,98.73,98.75,98.68,98.69,71600.0,57.2341,57.2457,57.2051,57.2109,71600.0
2007-01-23 15:50:00,98.69,98.69,98.5,98.58,43700.0,57.2109,57.2109,57.1008,57.1472,43700.0
2007-01-23 15:55:00,98.58,98.73,98.58,98.73,40300.0,57.1472,57.2341,57.1472,57.2341,40300.0
2007-01-24 09:30:00,98.2,98.21,97.25,97.84,122500.0,56.9269,56.9327,56.3762,56.7182,122500.0
2007-01-24 09:35:00,97.84,97.89,97.8,97.89,56900.0,56.7182,56.7472,56.695,56.7472,56900.0
2007-01-24 09:40:00,97.89,98.01,97.8,97.89,54600.0,56.7472,56.8167,56.695,56.7472,54600.0
2007-01-24 09:45:00,97.9,97.9,97.25,97.3,79100.0,56.753,56.753,56.3762,56.4051,79100.0
2007-01-24 09:50:00,97.31,97.46,97.25,97.46,49900.0,56.4109,56.4979,56.3762,56.4979,49900.0
2007-01-24 09:55:00,97.45,97.47,97.25,97.37,33800.0,56.4921,56.5037,56.3762,56.4457,33800.0
2007-01-24 10:00:00,97.34,97.41,97.07,97.14,38300.0,56.4283,56.4689,56.2718,56.3124,38300.0
2007-01-24 10:05:00,97.14,97.39,97.02,97.39,35700.0,56.3124,56.4573,56.2428,56.4573,35700.0
2007-01-24 10:10:00,97.37,97.54,97.36,97.44,36800.0,56.4457,56.5443,56.4399,56.4863,36800.0
2007-01-24 10:15:00,97.47,97.69,97.42,97.58,31200.0,56.5037,56.6312,56.4747,56.5675,31200.0
2007-01-24 10:20:00,97.57,97.57,97.3,97.41,15600.0,56.5617,56.5617,56.4051,56.4689,15600.0
2007-01-24 10:25:00,97.42,97.55,97.33,97.52,20300.0,56.4747,56.5501,56.4225,56.5327,20300.0
2007-01-24 10:30:00,97.52,97.53,97.32,97.39,22400.0,56.5327,56.5385,56.4167,56.4573,22400.0
2007-01-24 10:35:00,97.39,97.44,97.32,97.44,22600.0,56.4573,56.4863,56.4167,56.4863,22600.0
2007-01-24 10:40:00,97.42,97.48,97.39,97.48,17200.0,56.4747,56.5095,56.4573,56.5095,17200.0
2007-01-24 10:45:00,97.48,97.49,97.45,97.48,16200.0,56.5095,56.5153,56.4921,56.5095,16200.0
2007-01-24 10:50:00,97.47,97.5,97.4,97.5,19100.0,56.5037,56.5211,56.4631,56.5211,19100.0
2007-01-24 10:55:00,97.48,97.51,97.47,97.48,20300.0,56.5095,56.5269,56.5037,56.5095,20300.0
2007-01-24 11:00:00,97.49,97.49,97.39,97.44,54100.0,56.5153,56.5153,56.4573,56.4863,54100.0
2007-01-24 11:05:00,97.45,97.49,97.42,97.43,20900.0,56.4921,56.5153,56.4747,56.4805,20900.0
2007-01-24 11:10:00,97.42,97.44,97.14,97.15,158700.0,56.4747,56.4863,56.3124,56.3182,158700.0
2007-01-24 11:15:00,97.15,97.23,97.01,97.15,19300.0,56.3182,56.3646,56.237,56.3182,19300.0
2007-01-24 11:20:00,97.15,97.21,97.1,97.14,41800.0,56.3182,56.353,56.2892,56.3124,41800.0
2007-01-24 11:25:00,97.09,97.13,97.05,97.06,17600.0,56.2834,56.3066,56.2602,56.266,17600.0
2007-01-24 11:30:00,97.09,97.09,96.87,96.89,96200.0,56.2834,56.2834,56.1559,56.1675,96200.0
2007-01-24 11:35:00,96.89,96.91,96.6,96.69,49800.0,56.1675,56.1791,55.9994,56.0515,49800.0
2007-01-24 11:40:00,96.71,96.85,96.66,96.75,40900.0,56.0631,56.1443,56.0341,56.0863,40900.0
2007-01-24 11:45:00,96.77,96.78,96.6,96.64,22400.0,56.0979,56.1037,55.9994,56.0225,22400.0
2007-01-24 11:50:00,96.65,96.69,96.61,96.67,23200.0,56.0283,56.0515,56.0052,56.0399,23200.0
2007-01-24 11:55:00,96.65,96.65,96.56,96.56,21200.0,56.0283,56.0283,55.9762,55.9762,21200.0
2007-01-24 12:00:00,96.58,96.64,96.5,96.61,47200.0,55.9878,56.0225,55.9414,56.0052,47200.0
2007-01-24 12:05:00,96.6,96.61,96.55,96.57,35000.0,55.9994,56.0052,55.9704,55.982,35000.0
2007-01-24 12:10:00,96.57,96.69,96.55,96.69,50900.0,55.982,56.0515,55.9704,56.0515,50900.0
2007-01-24 12:15:00,96.69,96.81,96.67,96.75,29600.0,56.0515,56.1211,56.0399,56.0863,29600.0
2007-01-24 12:20:00,96.74,96.83,96.69,96.73,29700.0,56.0805,56.1327,56.0515,56.0747,29700.0
2007-01-24 12:25:00,96.74,96.8,96.68,96.76,13400.0,56.0805,56.1153,56.0457,56.0921,13400.0
2007-01-24 12:30:00,96.79,97.31,96.75,97.24,201500.0,56.1095,56.4109,56.0863,56.3704,201500.0
2007-01-24 12:35:00,97.23,97.24,97.04,97.13,17500.0,56.3646,56.3704,56.2544,56.3066,17500.0
2007-01-24 12:40:00,97.11,97.12,96.79,96.94,51000.0,56.295,56.3008,56.1095,56.1965,51000.0
2007-01-24 12:45:00,96.94,96.94,96.82,96.9,311100.0,56.1965,56.1965,56.1269,56.1733,311100.0
2007-01-24 12:50:00,96.9,97.12,96.9,97.09,25100.0,56.1733,56.3008,56.1733,56.2834,25100.0
2007-01-24 12:55:00,97.09,97.09,97.01,97.05,17300.0,56.2834,56.2834,56.237,56.2602,17300.0
2007-01-24 13:00:00,97.04,97.09,97.02,97.07,32900.0,56.2544,56.2834,56.2428,56.2718,32900.0
2007-01-24 13:05:00,97.05,97.07,97.0,97.0,27300.0,56.2602,56.2718,56.2312,56.2312,27300.0
2007-01-24 13:10:00,97.03,97.03,96.91,96.99,23400.0,56.2486,56.2486,56.1791,56.2254,23400.0
2007-01-24 13:15:00,97.0,97.02,96.99,97.02,20500.0,56.2312,56.2428,56.2254,56.2428,20500.0
2007-01-24 13:20:00,97.02,97.04,96.92,96.92,19500.0,56.2428,56.2544,56.1849,56.1849,19500.0
2007-01-24 13:25:00,96.94,96.99,96.82,96.98,11300.0,56.1965,56.2254,56.1269,56.2196,11300.0
2007-01-24 13:30:00,96.98,97.0,96.94,96.99,9300.0,56.2196,56.2312,56.1965,56.2254,9300.0
2007-01-24 13:35:00,96.99,97.0,96.96,97.0,10500.0,56.2254,56.2312,56.2081,56.2312,10500.0
2007-01-24 13:40:00,97.0,97.0,96.92,96.96,7000.0,56.2312,56.2312,56.1849,56.2081,7000.0
2007-01-24 13:45:00,96.95,96.96,96.91,96.93,11000.0,56.2023,56.2081,56.1791,56.1907,11000.0
2007-01-24 13:50:00,96.92,97.01,96.92,96.99,13700.0,56.1849,56.237,56.1849,56.2254,13700.0
2007-01-24 13:55:00,97.0,97.09,96.98,97.02,30200.0,56.2312,56.2834,56.2196,56.2428,30200.0
2007-01-24 14:00:00,97.02,97.07,96.99,97.06,20000.0,56.2428,56.2718,56.2254,56.266,20000.0
2007-01-24 14:05:00,97.05,97.09,97.05,97.09,10400.0,56.2602,56.2834,56.2602,56.2834,10400.0
2007-01-24 14:10:00,97.09,97.1,97.02,97.04,20600.0,56.2834,56.2892,56.2428,56.2544,20600.0
2007-01-24 14:15:00,97.04,97.06,96.99,97.02,30500.0,56.2544,56.266,56.2254,56.2428,30500.0
2007-01-24 14:20:00,97.03,97.04,97.02,97.03,15900.0,56.2486,56.2544,56.2428,56.2486,15900.0
2007-01-24 14:25:00,97.05,97.14,97.0,97.14,68500.0,56.2602,56.3124,56.2312,56.3124,68500.0
2007-01-24 14:30:00,97.17,97.21,97.14,97.19,22200.0,56.3298,56.353,56.3124,56.3414,22200.0
2007-01-24 14:35:00,97.21,97.38,97.19,97.27,32700.0,56.353,56.4515,56.3414,56.3878,32700.0
2007-01-24 14:40:00,97.27,97.29,97.18,97.25,32300.0,56.3878,56.3994,56.3356,56.3762,32300.0
2007-01-24 14:45:00,97.27,97.28,97.2,97.23,17100.0,56.3878,56.3936,56.3472,56.3646,17100.0
2007-01-24 14:50:00,97.22,97.24,97.22,97.24,7500.0,56.3588,56.3704,56.3588,56.3704,7500.0
2007-01-24 14:55:00,97.22,97.23,97.19,97.21,24700.0,56.3588,56.3646,56.3414,56.353,24700.0
2007-01-24 15:00:00,97.22,97.23,97.2,97.22,17200.0,56.3588,56.3646,56.3472,56.3588,17200.0
2007-01-24 15:05:00,97.22,97.22,97.18,97.19,12200.0,56.3588,56.3588,56.3356,56.3414,12200.0
2007-01-24 15:10:00,97.19,97.21,97.18,97.18,19500.0,56.3414,56.353,56.3356,56.3356,19500.0
2007-01-24 15:15:00,97.2,97.2,97.14,97.15,15700.0,56.3472,56.3472,56.3124,56.3182,15700.0
2007-01-24 15:20:00,97.16,97.18,97.14,97.15,19300.0,56.324,56.3356,56.3124,56.3182,19300.0
2007-01-24 15:25:00,97.16,97.22,97.15,97.19,90600.0,56.324,56.3588,56.3182,56.3414,90600.0
2007-01-24 15:30:00,97.21,97.22,97.19,97.19,31200.0,56.353,56.3588,56.3414,56.3414,31200.0
2007-01-24 15:35:00,97.2,97.22,97.15,97.2,25100.0,56.3472,56.3588,56.3182,56.3472,25100.0
2007-01-24 15:40:00,97.22,97.25,97.21,97.21,29800.0,56.3588,56.3762,56.353,56.353,29800.0
2007-01-24 15:45:00,97.21,97.23,97.16,97.2,87200.0,56.353,56.3646,56.324,56.3472,87200.0
2007-01-24 15:50:00,97.2,97.22,97.14,97.16,32200.0,56.3472,56.3588,56.3124,56.324,32200.0
2007-01-24 15:55:00,97.16,97.22,97.15,97.22,52000.0,56.324,56.3588,56.3182,56.3588,52000.0
2007-01-25 09:30:00,98.5,98.75,97.88,98.53,167000.0,57.1008,57.2457,56.7414,57.1182,167000.0
2007-01-25 09:35:00,98.51,98.73,98.5,98.63,61900.0,57.1066,57.2341,57.1008,57.1762,61900.0
2007-01-25 09:40:00,98.67,98.71,98.3,98.5,60400.0,57.1993,57.2225,56.9849,57.1008,60400.0
2007-01-25 09:45:00,98.49,98.5,98.23,98.29,26200.0,57.095,57.1008,56.9443,56.9791,26200.0
2007-01-25 09:50:00,98.3,98.4,98.26,98.4,45900.0,56.9849,57.0428,56.9617,57.0428,45900.0
2007-01-25 09:55:00,98.4,98.59,98.39,98.46,59900.0,57.0428,57.153,57.037,57.0776,59900.0
2007-01-25 10:00:00,98.47,98.48,98.13,98.25,61700.0,57.0834,57.0892,56.8863,56.9559,61700.0
2007-01-25 10:05:00,98.26,98.28,97.76,97.87,178900.0,56.9617,56.9733,56.6718,56.7356,178900.0
2007-01-25 10:10:00,97.86,98.15,97.86,98.04,32300.0,56.7298,56.8979,56.7298,56.8341,32300.0
2007-01-25 10:15:00,98.12,98.13,98.0,98.01,30500.0,56.8805,56.8863,56.8109,56.8167,30500.0
2007-01-25 10:20:00,98.01,98.13,98.0,98.01,30100.0,56.8167,56.8863,56.8109,56.8167,30100.0
2007-01-25 10:25:00,98.01,98.06,97.97,98.06,61700.0,56.8167,56.8457,56.7936,56.8457,61700.0
2007-01-25 10:30:00,98.06,98.06,97.72,97.72,39300.0,56.8457,56.8457,56.6486,56.6486,39300.0
2007-01-25 10:35:00,97.73,97.83,97.7,97.77,34600.0,56.6544,56.7124,56.637,56.6776,34600.0
2007-01-25 10:40:00,97.78,97.97,97.75,97.95,38500.0,56.6834,56.7936,56.666,56.782,38500.0
2007-01-25 10:45:00,97.93,97.93,97.8,97.86,22000.0,56.7704,56.7704,56.695,56.7298,22000.0
2007-01-25 10:50:00,97.85,98.08,97.76,98.01,29400.0,56.724,56.8573,56.6718,56.8167,29400.0
2007-01-25 10:55:00,98.04,98.13,97.87,98.05,24400.0,56.8341,56.8863,56.7356,56.8399,24400.0
2007-01-25 11:00:00,98.05,98.12,97.91,98.02,30200.0,56.8399,56.8805,56.7588,56.8225,30200.0
2007-01-25 11:05:00,98.02,98.04,97.95,97.97,25400.0,56.8225,56.8341,56.782,56.7936,25400.0
2007-01-25 11:10:00,97.98,98.08,97.97,98.04,39500.0,56.7993,56.8573,56.7936,56.8341,39500.0
2007-01-25 11:15:00,98.03,98.05,97.99,97.99,35300.0,56.8283,56.8399,56.8051,56.8051,35300.0
2007-01-25 11:20:00,98.0,98.01,97.91,98.0,24000.0,56.8109,56.8167,56.7588,56.8109,24000.0
2007-01-25 11:25:00,98.0,98.09,97.93,97.95,21400.0,56.8109,56.8631,56.7704,56.782,21400.0
2007-01-25 11:30:00,97.95,98.0,97.91,97.96,29700.0,56.782,56.8109,56.7588,56.7878,29700.0
2007-01-25 11:35:00,97.96,97.96,97.83,97.9,21800.0,56.7878,56.7878,56.7124,56.753,21800.0
2007-01-25 11:40:00,97.91,98.0,97.85,97.92,29800.0,56.7588,56.8109,56.724,56.7646,29800.0
2007-01-25 11:45:00,97.9,98.06,97.9,98.03,23700.0,56.753,56.8457,56.753,56.8283,23700.0
2007-01-25 11:50:00,98.03,98.05,97.99,98.0,13500.0,56.8283,56.8399,56.8051,56.8109,13500.0
2007-01-25 11:55:00,98.0,98.04,97.98,98.02,8200.0,56.8109,56.8341,56.7993,56.8225,8200.0
2007-01-25 12:00:00,98.02,98.05,97.98,98.03,17700.0,56.8225,56.8399,56.7993,56.8283,17700.0
2007-01-25 12:05:00,97.99,98.0,97.9,98.0,12700.0,56.8051,56.8109,56.753,56.8109,12700.0
2007-01-25 12:10:00,98.0,98.0,97.94,97.96,21100.0,56.8109,56.8109,56.7762,56.7878,21100.0
2007-01-25 12:15:00,97.95,98.03,97.95,98.0,19500.0,56.782,56.8283,56.782,56.8109,19500.0
2007-01-25 12:20:00,98.0,98.18,97.99,98.12,25300.0,56.8109,56.9153,56.8051,56.8805,25300.0
2007-01-25 12:25:00,98.1,98.1,97.98,98.0,15500.0,56.8689,56.8689,56.7993,56.8109,15500.0
2007-01-25 12:30:00,97.99,98.07,97.99,98.05,12500.0,56.8051,56.8515,56.8051,56.8399,12500.0
2007-01-25 12:35:00,98.04,98.1,97.98,97.98,17300.0,56.8341,56.8689,56.7993,56.7993,17300.0
2007-01-25 12:40:00,98.0,98.07,97.98,98.03,13200.0,56.8109,56.8515,56.7993,56.8283,13200.0
2007-01-25 12:45:00,98.04,98.1,97.97,98.04,35600.0,56.8341,56.8689,56.7936,56.8341,35600.0
2007-01-25 12:50:00,98.02,98.08,98.0,98.08,15900.0,56.8225,56.8573,56.8109,56.8573,15900.0
2007-01-25 12:55:00,98.08,98.1,98.03,98.05,14600.0,56.8573,56.8689,56.8283,56.8399,14600.0
2007-01-25 13:00:00,98.06,98.1,98.04,98.1,68800.0,56.8457,56.8689,56.8341,56.8689,68800.0
2007-01-25 13:05:00,98.1,98.15,98.04,98.06,64600.0,56.8689,56.8979,56.8341,56.8457,64600.0
2007-01-25 13:10:00,98.06,98.17,98.06,98.15,15700.0,56.8457,56.9095,56.8457,56.8979,15700.0
2007-01-25 13:15:00,98.14,98.16,98.04,98.11,13800.0,56.8921,56.9037,56.8341,56.8747,13800.0
2007-01-25 13:20:00,98.12,98.17,98.09,98.12,32900.0,56.8805,56.9095,56.8631,56.8805,32900.0
2007-01-25 13:25:00,98.12,98.25,98.12,98.24,75400.0,56.8805,56.9559,56.8805,56.9501,75400.0
2007-01-25 13:30:00,98.25,98.35,98.22,98.29,37400.0,56.9559,57.0138,56.9385,56.9791,37400.0
2007-01-25 13:35:00,98.29,98.31,98.08,98.12,20800.0,56.9791,56.9907,56.8573,56.8805,20800.0
2007-01-25 13:40:00,98.12,98.12,98.0,98.04,155600.0,56.8805,56.8805,56.8109,56.8341,155600.0
2007-01-25 13:45:00,98.01,98.01,97.54,97.61,34700.0,56.8167,56.8167,56.5443,56.5849,34700.0
2007-01-25 13:50:00,97.63,97.73,97.6,97.68,17600.0,56.5965,56.6544,56.5791,56.6254,17600.0
2007-01-25 13:55:00,97.68,97.95,97.66,97.76,21800.0,56.6254,56.782,56.6138,56.6718,21800.0
2007-01-25 14:00:00,97.72,97.84,97.65,97.75,17700.0,56.6486,56.7182,56.608,56.666,17700.0
2007-01-25 14:05:00,97.76,97.82,97.66,97.75,17300.0,56.6718,56.7066,56.6138,56.666,17300.0
2007-01-25 14:10:00,97.75,97.79,97.73,97.77,11900.0,56.666,56.6892,56.6544,56.6776,11900.0
2007-01-25 14:15:00,97.75,97.95,97.65,97.69,23400.0,56.666,56.782,56.608,56.6312,23400.0
2007-01-25 14:20:00,97.7,97.91,97.62,97.9,45300.0,56.637,56.7588,56.5907,56.753,45300.0
2007-01-25 14:25:00,97.94,97.94,97.6,97.72,20300.0,56.7762,56.7762,56.5791,56.6486,20300.0
2007-01-25 14:30:00,97.77,97.95,97.77,97.89,11800.0,56.6776,56.782,56.6776,56.7472,11800.0
2007-01-25 14:35:00,97.9,98.0,97.85,97.96,12500.0,56.753,56.8109,56.724,56.7878,12500.0
2007-01-25 14:40:00,97.96,97.98,97.84,97.86,14600.0,56.7878,56.7993,56.7182,56.7298,14600.0
2007-01-25 14:45:00,97.87,97.97,97.81,97.85,12400.0,56.7356,56.7936,56.7008,56.724,12400.0
2007-01-25 14:50:00,97.89,97.97,97.86,97.91,13000.0,56.7472,56.7936,56.7298,56.7588,13000.0
2007-01-25 14:55:00,97.91,97.96,97.82,97.91,19200.0,56.7588,56.7878,56.7066,56.7588,19200.0
2007-01-25 15:00:00,97.91,97.94,97.77,97.82,13700.0,56.7588,56.7762,56.6776,56.7066,13700.0
2007-01-25 15:05:00,97.82,97.86,97.75,97.77,24200.0,56.7066,56.7298,56.666,56.6776,24200.0
2007-01-25 15:10:00,97.78,97.86,97.69,97.78,21700.0,56.6834,56.7298,56.6312,56.6834,21700.0
2007-01-25 15:15:00,97.76,97.83,97.6,97.77,27800.0,56.6718,56.7124,56.5791,56.6776,27800.0
2007-01-25 15:20:00,97.75,97.85,97.64,97.79,22200.0,56.666,56.724,56.6022,56.6892,22200.0
2007-01-25 15:25:00,97.81,97.96,97.76,97.9,21700.0,56.7008,56.7878,56.6718,56.753,21700.0
2007-01-25 15:30:00,97.9,97.91,97.69,97.79,20300.0,56.753,56.7588,56.6312,56.6892,20300.0
2007-01-25 15:35:00,97.76,97.84,97.52,97.74,26700.0,56.6718,56.7182,56.5327,56.6602,26700.0
2007-01-25 15:40:00,97.74,97.87,97.56,97.6,30200.0,56.6602,56.7356,56.5559,56.5791,30200.0
2007-01-25 15:45:00,97.6,97.8,97.53,97.6,21100.0,56.5791,56.695,56.5385,56.5791,21100.0
2007-01-25 15:50:00,97.59,97.67,97.49,97.59,44700.0,56.5733,56.6196,56.5153,56.5733,44700.0
2007-01-25 15:55:00,97.58,97.6,97.47,97.49,28800.0,56.5675,56.5791,56.5037,56.5153,28800.0
2007-01-26 09:30:00,98.75,98.75,98.25,98.26,106700.0,57.2457,57.2457,56.9559,56.9617,106700.0
2007-01-26 09:35:00,98.26,98.27,97.51,97.55,49100.0,56.9617,56.9675,56.5269,56.5501,49100.0
2007-01-26 09:40:00,97.56,97.91,97.55,97.82,37700.0,56.5559,56.7588,56.5501,56.7066,37700.0
2007-01-26 09:45:00,97.83,97.91,97.73,97.73,32600.0,56.7124,56.7588,56.6544,56.6544,32600.0
2007-01-26 09:50:00,97.71,97.71,97.46,97.46,38000.0,56.6428,56.6428,56.4979,56.4979,38000.0
2007-01-26 09:55:00,97.46,97.6,97.14,97.5,31800.0,56.4979,56.5791,56.3124,56.5211,31800.0
2007-01-26 10:00:00,97.5,97.54,97.29,97.29,24600.0,56.5211,56.5443,56.3994,56.3994,24600.0
2007-01-26 10:05:00,97.3,97.3,97.0,97.07,52500.0,56.4051,56.4051,56.2312,56.2718,52500.0
2007-01-26 10:10:00,97.07,97.11,96.82,97.03,35100.0,56.2718,56.295,56.1269,56.2486,35100.0
2007-01-26 10:15:00,97.02,97.12,96.94,96.98,33200.0,56.2428,56.3008,56.1965,56.2196,33200.0
2007-01-26 10:20:00,96.97,97.1,96.89,97.0,25300.0,56.2138,56.2892,56.1675,56.2312,25300.0
2007-01-26 10:25:00,96.97,97.11,96.97,97.02,17700.0,56.2138,56.295,56.2138,56.2428,17700.0
2007-01-26 10:30:00,97.01,97.09,96.97,97.0,6400.0,56.237,56.2834,56.2138,56.2312,6400.0
2007-01-26 10:35:00,97.0,97.13,96.98,97.12,14100.0,56.2312,56.3066,56.2196,56.3008,14100.0
2007-01-26 10:40:00,97.12,97.25,97.11,97.25,27900.0,56.3008,56.3762,56.295,56.3762,27900.0
2007-01-26 10:45:00,97.23,97.35,97.22,97.23,22600.0,56.3646,56.4341,56.3588,56.3646,22600.0
2007-01-26 10:50:00,97.22,97.3,97.19,97.3,19100.0,56.3588,56.4051,56.3414,56.4051,19100.0
2007-01-26 10:55:00,97.3,97.35,97.3,97.31,14000.0,56.4051,56.4341,56.4051,56.4109,14000.0
2007-01-26 11:00:00,97.32,97.34,97.21,97.27,10600.0,56.4167,56.4283,56.353,56.3878,10600.0
2007-01-26 11:05:00,97.31,97.31,97.19,97.22,13900.0,56.4109,56.4109,56.3414,56.3588,13900.0
2007-01-26 11:10:00,97.23,97.29,97.11,97.2,84900.0,56.3646,56.3994,56.295,56.3472,84900.0
2007-01-26 11:15:00,97.2,97.29,97.15,97.25,7200.0,56.3472,56.3994,56.3182,56.3762,7200.0
2007-01-26 11:20:00,97.29,97.29,97.21,97.22,5800.0,56.3994,56.3994,56.353,56.3588,5800.0
2007-01-26 11:25:00,97.25,97.25,97.03,97.03,9900.0,56.3762,56.3762,56.2486,56.2486,9900.0
2007-01-26 11:30:00,97.05,97.12,97.03,97.1,11200.0,56.2602,56.3008,56.2486,56.2892,11200.0
2007-01-26 11:35:00,97.1,97.1,97.0,97.05,15900.0,56.2892,56.2892,56.2312,56.2602,15900.0
2007-01-26 11:40:00,97.05,97.07,97.0,97.05,13500.0,56.2602,56.2718,56.2312,56.2602,13500.0
2007-01-26 11:45:00,97.08,97.12,97.03,97.03,19700.0,56.2776,56.3008,56.2486,56.2486,19700.0
2007-01-26 11:50:00,97.04,97.1,96.99,96.99,12800.0,56.2544,56.2892,56.2254,56.2254,12800.0
2007-01-26 11:55:00,96.99,97.05,96.94,97.03,11300.0,56.2254,56.2602,56.1965,56.2486,11300.0
2007-01-26 12:00:00,97.04,97.08,96.98,97.05,18400.0,56.2544,56.2776,56.2196,56.2602,18400.0
2007-01-26 12:05:00,97.05,97.07,96.94,96.94,11400.0,56.2602,56.2718,56.1965,56.1965,11400.0
2007-01-26 12:10:00,96.94,97.03,96.9,97.0,13500.0,56.1965,56.2486,56.1733,56.2312,13500.0
2007-01-26 12:15:00,97.01,97.04,96.95,96.99,10500.0,56.237,56.2544,56.2023,56.2254,10500.0
2007-01-26 12:20:00,96.99,97.02,96.94,96.98,20800.0,56.2254,56.2428,56.1965,56.2196,20800.0
2007-01-26 12:25:00,96.98,97.11,96.78,96.78,22800.0,56.2196,56.295,56.1037,56.1037,22800.0
2007-01-26 12:30:00,96.8,96.82,96.77,96.8,14000.0,56.1153,56.1269,56.0979,56.1153,14000.0
2007-01-26 12:35:00,96.79,96.84,96.76,96.83,9300.0,56.1095,56.1385,56.0921,56.1327,9300.0
2007-01-26 12:40:00,96.83,96.88,96.8,96.8,8000.0,56.1327,56.1617,56.1153,56.1153,8000.0
2007-01-26 12:45:00,96.8,96.84,96.8,96.8,17000.0,56.1153,56.1385,56.1153,56.1153,17000.0
2007-01-26 12:50:00,96.8,96.81,96.6,96.66,20200.0,56.1153,56.1211,55.9994,56.0341,20200.0
2007-01-26 12:55:00,96.63,96.82,96.63,96.81,7400.0,56.0167,56.1269,56.0167,56.1211,7400.0
2007-01-26 13:00:00,96.81,96.83,96.74,96.83,8700.0,56.1211,56.1327,56.0805,56.1327,8700.0
2007-01-26 13:05:00,96.82,96.82,96.71,96.72,11700.0,56.1269,56.1269,56.0631,56.0689,11700.0
2007-01-26 13:10:00,96.73,96.73,96.49,96.49,30800.0,56.0747,56.0747,55.9356,55.9356,30800.0
2007-01-26 13:15:00,96.5,96.56,96.34,96.52,15700.0,55.9414,55.9762,55.8486,55.953,15700.0
2007-01-26 13:20:00,96.48,96.53,96.45,96.5,21000.0,55.9298,55.9588,55.9124,55.9414,21000.0
2007-01-26 13:25:00,96.54,96.54,96.44,96.45,6900.0,55.9646,55.9646,55.9066,55.9124,6900.0
2007-01-26 13:30:00,96.45,96.58,96.45,96.58,17900.0,55.9124,55.9878,55.9124,55.9878,17900.0
2007-01-26 13:35:00,96.58,96.58,96.44,96.5,16200.0,55.9878,55.9878,55.9066,55.9414,16200.0
2007-01-26 13:40:00,96.5,96.51,96.48,96.49,11900.0,55.9414,55.9472,55.9298,55.9356,11900.0
2007-01-26 13:45:00,96.49,96.55,96.47,96.55,19900.0,55.9356,55.9704,55.924,55.9704,19900.0
2007-01-26 13:50:00,96.54,96.55,96.53,96.55,6700.0,55.9646,55.9704,55.9588,55.9704,6700.0
2007-01-26 13:55:00,96.55,96.55,96.43,96.47,9700.0,55.9704,55.9704,55.9008,55.924,9700.0
2007-01-26 14:00:00,96.46,96.49,96.35,96.43,16300.0,55.9182,55.9356,55.8544,55.9008,16300.0
2007-01-26 14:05:00,96.43,96.46,96.4,96.44,9900.0,55.9008,55.9182,55.8834,55.9066,9900.0
2007-01-26 14:10:00,96.45,96.49,96.44,96.45,12800.0,55.9124,55.9356,55.9066,55.9124,12800.0
2007-01-26 14:15:00,96.45,96.58,96.44,96.49,27200.0,55.9124,55.9878,55.9066,55.9356,27200.0
2007-01-26 14:20:00,96.51,96.59,96.51,96.59,13200.0,55.9472,55.9936,55.9472,55.9936,13200.0
2007-01-26 14:25:00,96.59,96.64,96.5,96.58,16900.0,55.9936,56.0225,55.9414,55.9878,16900.0
2007-01-26 14:30:00,96.53,96.54,96.36,96.46,13200.0,55.9588,55.9646,55.8602,55.9182,13200.0
2007-01-26 14:35:00,96.46,96.5,96.35,96.39,17300.0,55.9182,55.9414,55.8544,55.8776,17300.0
2007-01-26 14:40:00,96.36,96.42,96.29,96.39,15400.0,55.8602,55.895,55.8196,55.8776,15400.0
2007-01-26 14:45:00,96.41,96.48,96.36,96.4,12200.0,55.8892,55.9298,55.8602,55.8834,12200.0
2007-01-26 14:50:00,96.4,96.44,96.34,96.43,16300.0,55.8834,55.9066,55.8486,55.9008,16300.0
2007-01-26 14:55:00,96.44,96.46,96.21,96.46,23200.0,55.9066,55.9182,55.7733,55.9182,23200.0
2007-01-26 15:00:00,96.46,96.68,96.43,96.55,32700.0,55.9182,56.0457,55.9008,55.9704,32700.0
2007-01-26 15:05:00,96.55,96.72,96.5,96.6,29500.0,55.9704,56.0689,55.9414,55.9994,29500.0
2007-01-26 15:10:00,96.6,96.81,96.55,96.71,29400.0,55.9994,56.1211,55.9704,56.0631,29400.0
2007-01-26 15:15:00,96.7,96.82,96.67,96.81,56600.0,56.0573,56.1269,56.0399,56.1211,56600.0
2007-01-26 15:20:00,96.79,96.89,96.78,96.85,32000.0,56.1095,56.1675,56.1037,56.1443,32000.0
2007-01-26 15:25:00,96.85,96.85,96.74,96.8,43700.0,56.1443,56.1443,56.0805,56.1153,43700.0
2007-01-26 15:30:00,96.8,96.84,96.78,96.84,46400.0,56.1153,56.1385,56.1037,56.1385,46400.0
2007-01-26 15:35:00,96.84,97.0,96.78,96.99,44300.0,56.1385,56.2312,56.1037,56.2254,44300.0
2007-01-26 15:40:00,96.99,97.0,96.81,96.85,61900.0,56.2254,56.2312,56.1211,56.1443,61900.0
2007-01-26 15:45:00,96.85,96.88,96.71,96.72,59400.0,56.1443,56.1617,56.0631,56.0689,59400.0
2007-01-26 15:50:00,96.74,96.89,96.7,96.72,83500.0,56.0805,56.1675,56.0573,56.0689,83500.0
2007-01-26 15:55:00,96.72,96.8,96.68,96.68,82300.0,56.0689,56.1153,56.0457,56.0457,82300.0
2007-01-29 09:30:00,96.33,96.48,95.95,96.12,101100.0,55.8428,55.9298,55.6226,55.7211,101100.0
2007-01-29 09:35:00,96.12,96.31,96.04,96.1,29600.0,55.7211,55.8312,55.6747,55.7095,29600.0
2007-01-29 09:40:00,96.12,96.42,96.12,96.38,24300.0,55.7211,55.895,55.7211,55.8718,24300.0
2007-01-29 09:45:00,96.38,96.5,96.3,96.45,33500.0,55.8718,55.9414,55.8254,55.9124,33500.0
2007-01-29 09:50:00,96.45,96.62,96.26,96.3,53800.0,55.9124,56.011,55.8023,55.8254,53800.0
2007-01-29 09:55:00,96.29,96.5,96.29,96.37,17300.0,55.8196,55.9414,55.8196,55.866,17300.0
2007-01-29 10:00:00,96.39,96.5,96.29,96.34,22200.0,55.8776,55.9414,55.8196,55.8486,22200.0
2007-01-29 10:05:00,96.31,96.48,96.29,96.37,18100.0,55.8312,55.9298,55.8196,55.866,18100.0
2007-01-29 10:10:00,96.33,96.38,96.3,96.3,23700.0,55.8428,55.8718,55.8254,55.8254,23700.0
2007-01-29 10:15:00,96.3,96.39,96.28,96.39,18200.0,55.8254,55.8776,55.8139,55.8776,18200.0
2007-01-29 10:20:00,96.39,96.45,96.36,96.45,22600.0,55.8776,55.9124,55.8602,55.9124,22600.0
2007-01-29 10:25:00,96.45,96.47,96.33,96.33,17900.0,55.9124,55.924,55.8428,55.8428,17900.0
2007-01-29 10:30:00,96.34,96.44,96.34,96.35,22300.0,55.8486,55.9066,55.8486,55.8544,22300.0
2007-01-29 10:35:00,96.35,96.42,96.35,96.4,109700.0,55.8544,55.895,55.8544,55.8834,109700.0
2007-01-29 10:40:00,96.41,96.44,96.33,96.39,31900.0,55.8892,55.9066,55.8428,55.8776,31900.0
2007-01-29 10:45:00,96.39,96.45,96.1,96.15,50300.0,55.8776,55.9124,55.7095,55.7385,50300.0
2007-01-29 10:50:00,96.17,96.22,96.11,96.2,17000.0,55.7501,55.7791,55.7153,55.7675,17000.0
2007-01-29 10:55:00,96.2,96.24,96.19,96.19,29300.0,55.7675,55.7907,55.7617,55.7617,29300.0
2007-01-29 11:00:00,96.18,96.34,96.17,96.34,37700.0,55.7559,55.8486,55.7501,55.8486,37700.0
2007-01-29 11:05:00,96.36,96.44,96.31,96.44,35200.0,55.8602,55.9066,55.8312,55.9066,35200.0
2007-01-29 11:10:00,96.44,96.45,96.39,96.4,37900.0,55.9066,55.9124,55.8776,55.8834,37900.0
2007-01-29 11:15:00,96.4,96.45,96.39,96.4,39200.0,55.8834,55.9124,55.8776,55.8834,39200.0
2007-01-29 11:20:00,96.42,96.42,96.23,96.25,38300.0,55.895,55.895,55.7849,55.7965,38300.0
2007-01-29 11:25:00,96.25,96.28,96.21,96.28,15400.0,55.7965,55.8139,55.7733,55.8139,15400.0
2007-01-29 11:30:00,96.28,96.3,96.16,96.26,36900.0,55.8139,55.8254,55.7443,55.8023,36900.0
2007-01-29 11:35:00,96.26,96.31,96.25,96.27,22900.0,55.8023,55.8312,55.7965,55.8081,22900.0
2007-01-29 11:40:00,96.28,96.34,96.28,96.34,22900.0,55.8139,55.8486,55.8139,55.8486,22900.0
2007-01-29 11:45:00,96.34,96.36,96.33,96.35,260800.0,55.8486,55.8602,55.8428,55.8544,260800.0
2007-01-29 11:50:00,96.35,96.35,96.31,96.31,20400.0,55.8544,55.8544,55.8312,55.8312,20400.0
2007-01-29 11:55:00,96.31,96.42,96.3,96.33,27000.0,55.8312,55.895,55.8254,55.8428,27000.0
2007-01-29 12:00:00,96.32,96.33,96.21,96.27,55900.0,55.837,55.8428,55.7733,55.8081,55900.0
2007-01-29 12:05:00,96.28,96.33,96.28,96.33,16900.0,55.8139,55.8428,55.8139,55.8428,16900.0
2007-01-29 12:10:00,96.33,96.46,96.33,96.39,48700.0,55.8428,55.9182,55.8428,55.8776,48700.0
2007-01-29 12:15:00,96.38,96.43,96.33,96.4,62700.0,55.8718,55.9008,55.8428,55.8834,62700.0
2007-01-29 12:20:00,96.39,96.44,96.34,96.42,262900.0,55.8776,55.9066,55.8486,55.895,262900.0
2007-01-29 12:25:00,96.42,96.44,96.39,96.43,12700.0,55.895,55.9066,55.8776,55.9008,12700.0
2007-01-29 12:30:00,96.44,96.44,96.41,96.43,15000.0,55.9066,55.9066,55.8892,55.9008,15000.0
2007-01-29 12:35:00,96.43,96.44,96.41,96.44,12000.0,55.9008,55.9066,55.8892,55.9066,12000.0
2007-01-29 12:40:00,96.44,96.45,96.39,96.4,21800.0,55.9066,55.9124,55.8776,55.8834,21800.0
2007-01-29 12:45:00,96.41,96.44,96.4,96.43,17600.0,55.8892,55.9066,55.8834,55.9008,17600.0
2007-01-29 12:50:00,96.43,96.45,96.4,96.43,33300.0,55.9008,55.9124,55.8834,55.9008,33300.0
2007-01-29 12:55:00,96.44,96.44,96.43,96.44,10100.0,55.9066,55.9066,55.9008,55.9066,10100.0
2007-01-29 13:00:00,96.44,96.45,96.42,96.43,30500.0,55.9066,55.9124,55.895,55.9008,30500.0
2007-01-29 13:05:00,96.44,96.47,96.43,96.44,20700.0,55.9066,55.924,55.9008,55.9066,20700.0
2007-01-29 13:10:00,96.45,96.45,96.4,96.43,29700.0,55.9124,55.9124,55.8834,55.9008,29700.0
2007-01-29 13:15:00,96.42,96.44,96.41,96.43,12700.0,55.895,55.9066,55.8892,55.9008,12700.0
2007-01-29 13:20:00,96.43,96.44,96.42,96.43,17100.0,55.9008,55.9066,55.895,55.9008,17100.0
2007-01-29 13:25:00,96.44,96.44,96.4,96.44,14000.0,55.9066,55.9066,55.8834,55.9066,14000.0
2007-01-29 13:30:00,96.43,96.45,96.41,96.41,18000.0,55.9008,55.9124,55.8892,55.8892,18000.0
2007-01-29 13:35:00,96.41,96.44,96.39,96.39,19100.0,55.8892,55.9066,55.8776,55.8776,19100.0
2007-01-29 13:40:00,96.42,96.42,96.39,96.4,16500.0,55.895,55.895,55.8776,55.8834,16500.0
2007-01-29 13:45:00,96.4,96.4,96.32,96.35,29300.0,55.8834,55.8834,55.837,55.8544,29300.0
2007-01-29 13:50:00,96.37,96.4,96.3,96.34,26100.0,55.866,55.8834,55.8254,55.8486,26100.0
2007-01-29 13:55:00,96.32,96.33,96.16,96.24,56800.0,55.837,55.8428,55.7443,55.7907,56800.0
2007-01-29 14:00:00,96.22,96.25,96.18,96.21,54900.0,55.7791,55.7965,55.7559,55.7733,54900.0
2007-01-29 14:05:00,96.21,96.23,96.18,96.18,26200.0,55.7733,55.7849,55.7559,55.7559,26200.0
2007-01-29 14:10:00,96.18,96.19,96.02,96.07,35000.0,55.7559,55.7617,55.6631,55.6921,35000.0
2007-01-29 14:15:00,96.08,96.12,96.01,96.06,24600.0,55.6979,55.7211,55.6573,55.6863,24600.0
2007-01-29 14:20:00,96.08,96.15,96.07,96.09,14000.0,55.6979,55.7385,55.6921,55.7037,14000.0
2007-01-29 14:25:00,96.06,96.15,96.0,96.04,32900.0,55.6863,55.7385,55.6515,55.6747,32900.0
2007-01-29 14:30:00,96.04,96.08,96.01,96.05,22200.0,55.6747,55.6979,55.6573,55.6805,22200.0
2007-01-29 14:35:00,96.06,96.08,96.0,96.05,23100.0,55.6863,55.6979,55.6515,55.6805,23100.0
2007-01-29 14:40:00,96.02,96.08,96.0,96.05,24100.0,55.6631,55.6979,55.6515,55.6805,24100.0
2007-01-29 14:45:00,96.05,96.05,96.02,96.05,26100.0,55.6805,55.6805,55.6631,55.6805,26100.0
2007-01-29 14:50:00,96.03,96.08,96.01,96.02,34400.0,55.6689,55.6979,55.6573,55.6631,34400.0
2007-01-29 14:55:00,96.02,96.05,96.01,96.04,20900.0,55.6631,55.6805,55.6573,55.6747,20900.0
2007-01-29 15:00:00,96.03,96.14,96.03,96.1,22200.0,55.6689,55.7327,55.6689,55.7095,22200.0
2007-01-29 15:05:00,96.1,96.15,96.05,96.07,34000.0,55.7095,55.7385,55.6805,55.6921,34000.0
2007-01-29 15:10:00,96.06,96.24,96.06,96.22,19700.0,55.6863,55.7907,55.6863,55.7791,19700.0
2007-01-29 15:15:00,96.23,96.28,96.17,96.24,27200.0,55.7849,55.8139,55.7501,55.7907,27200.0
2007-01-29 15:20:00,96.26,96.27,96.2,96.22,39600.0,55.8023,55.8081,55.7675,55.7791,39600.0
2007-01-29 15:25:00,96.22,96.31,96.22,96.23,21500.0,55.7791,55.8312,55.7791,55.7849,21500.0
2007-01-29 15:30:00,96.23,96.3,96.22,96.28,58600.0,55.7849,55.8254,55.7791,55.8139,58600.0
2007-01-29 15:35:00,96.28,96.31,96.18,96.19,45200.0,55.8139,55.8312,55.7559,55.7617,45200.0
2007-01-29 15:40:00,96.17,96.2,96.14,96.19,36300.0,55.7501,55.7675,55.7327,55.7617,36300.0
2007-01-29 15:45:00,96.2,96.24,96.15,96.16,32000.0,55.7675,55.7907,55.7385,55.7443,32000.0
2007-01-29 15:50:00,96.15,96.2,96.06,96.07,166200.0,55.7385,55.7675,55.6863,55.6921,166200.0
2007-01-29 15:55:00,96.07,96.14,96.01,96.06,39300.0,55.6921,55.7327,55.6573,55.6863,39300.0
2007-01-30 09:30:00,96.0,96.29,96.0,96.16,58200.0,55.6515,55.8196,55.6515,55.7443,58200.0
2007-01-30 09:35:00,96.18,96.3,95.96,96.16,19800.0,55.7559,55.8254,55.6283,55.7443,19800.0
2007-01-30 09:40:00,96.19,96.25,96.14,96.25,24000.0,55.7617,55.7965,55.7327,55.7965,24000.0
2007-01-30 09:45:00,96.25,96.3,96.02,96.15,39200.0,55.7965,55.8254,55.6631,55.7385,39200.0
2007-01-30 09:50:00,96.15,96.18,96.02,96.09,25500.0,55.7385,55.7559,55.6631,55.7037,25500.0
2007-01-30 09:55:00,96.08,96.09,95.82,95.84,29800.0,55.6979,55.7037,55.5472,55.5588,29800.0
2007-01-30 10:00:00,95.83,96.15,95.82,96.05,22200.0,55.553,55.7385,55.5472,55.6805,22200.0
2007-01-30 10:05:00,96.06,96.15,95.91,95.94,17600.0,55.6863,55.7385,55.5994,55.6168,17600.0
2007-01-30 10:10:00,95.96,96.0,95.83,95.95,27100.0,55.6283,55.6515,55.553,55.6226,27100.0
2007-01-30 10:15:00,95.96,96.05,95.95,96.01,22800.0,55.6283,55.6805,55.6226,55.6573,22800.0
2007-01-30 10:20:00,96.01,96.08,95.97,95.97,21300.0,55.6573,55.6979,55.6341,55.6341,21300.0
2007-01-30 10:25:00,95.98,96.02,95.89,95.98,29800.0,55.6399,55.6631,55.5878,55.6399,29800.0
2007-01-30 10:30:00,95.98,96.1,95.98,96.09,49300.0,55.6399,55.7095,55.6399,55.7037,49300.0
2007-01-30 10:35:00,96.09,96.1,95.91,95.94,34300.0,55.7037,55.7095,55.5994,55.6168,34300.0
2007-01-30 10:40:00,95.95,95.96,95.87,95.92,17900.0,55.6226,55.6283,55.5762,55.6052,17900.0
2007-01-30 10:45:00,95.93,95.98,95.87,95.92,25200.0,55.611,55.6399,55.5762,55.6052,25200.0
2007-01-30 10:50:00,95.92,95.96,95.84,95.96,18900.0,55.6052,55.6283,55.5588,55.6283,18900.0
2007-01-30 10:55:00,95.95,96.21,95.95,96.2,51500.0,55.6226,55.7733,55.6226,55.7675,51500.0
2007-01-30 11:00:00,96.2,96.2,96.13,96.2,61400.0,55.7675,55.7675,55.7269,55.7675,61400.0
2007-01-30 11:05:00,96.2,96.2,96.11,96.17,48400.0,55.7675,55.7675,55.7153,55.7501,48400.0
2007-01-30 11:10:00,96.19,96.28,96.18,96.21,50400.0,55.7617,55.8139,55.7559,55.7733,50400.0
2007-01-30 11:15:00,96.18,96.23,96.13,96.19,68000.0,55.7559,55.7849,55.7269,55.7617,68000.0
2007-01-30 11:20:00,96.19,96.23,96.11,96.13,30600.0,55.7617,55.7849,55.7153,55.7269,30600.0
2007-01-30 11:25:00,96.18,96.25,96.14,96.19,9700.0,55.7559,55.7965,55.7327,55.7617,9700.0
2007-01-30 11:30:00,96.19,96.21,96.14,96.19,15700.0,55.7617,55.7733,55.7327,55.7617,15700.0
2007-01-30 11:35:00,96.2,96.2,96.15,96.2,130200.0,55.7675,55.7675,55.7385,55.7675,130200.0
2007-01-30 11:40:00,96.2,96.27,96.18,96.2,50300.0,55.7675,55.8081,55.7559,55.7675,50300.0
2007-01-30 11:45:00,96.19,96.25,96.19,96.25,9100.0,55.7617,55.7965,55.7617,55.7965,9100.0
2007-01-30 11:50:00,96.23,96.25,96.2,96.25,8000.0,55.7849,55.7965,55.7675,55.7965,8000.0
2007-01-30 11:55:00,96.24,96.3,96.21,96.22,13900.0,55.7907,55.8254,55.7733,55.7791,13900.0
2007-01-30 12:00:00,96.24,96.25,96.21,96.23,10800.0,55.7907,55.7965,55.7733,55.7849,10800.0
2007-01-30 12:05:00,96.23,96.25,96.15,96.17,8500.0,55.7849,55.7965,55.7385,55.7501,8500.0
2007-01-30 12:10:00,96.18,96.19,96.16,96.17,4600.0,55.7559,55.7617,55.7443,55.7501,4600.0
2007-01-30 12:15:00,96.17,96.17,96.08,96.08,10000.0,55.7501,55.7501,55.6979,55.6979,10000.0
2007-01-30 12:20:00,96.07,96.08,95.97,95.98,25600.0,55.6921,55.6979,55.6341,55.6399,25600.0
2007-01-30 12:25:00,95.99,96.11,95.99,96.1,25700.0,55.6457,55.7153,55.6457,55.7095,25700.0
2007-01-30 12:30:00,96.09,96.11,96.06,96.08,13700.0,55.7037,55.7153,55.6863,55.6979,13700.0
2007-01-30 12:35:00,96.1,96.15,96.08,96.1,37500.0,55.7095,55.7385,55.6979,55.7095,37500.0
2007-01-30 12:40:00,96.11,96.16,96.11,96.16,7800.0,55.7153,55.7443,55.7153,55.7443,7800.0
2007-01-30 12:45:00,96.16,96.17,96.11,96.15,10100.0,55.7443,55.7501,55.7153,55.7385,10100.0
2007-01-30 12:50:00,96.15,96.21,96.13,96.2,22200.0,55.7385,55.7733,55.7269,55.7675,22200.0
2007-01-30 12:55:00,96.21,96.24,96.2,96.23,10800.0,55.7733,55.7907,55.7675,55.7849,10800.0
2007-01-30 13:00:00,96.23,96.24,96.17,96.2,11700.0,55.7849,55.7907,55.7501,55.7675,11700.0
2007-01-30 13:05:00,96.2,96.2,96.09,96.11,19900.0,55.7675,55.7675,55.7037,55.7153,19900.0
2007-01-30 13:10:00,96.1,96.2,96.09,96.15,17500.0,55.7095,55.7675,55.7037,55.7385,17500.0
2007-01-30 13:15:00,96.15,96.21,96.15,96.19,12100.0,55.7385,55.7733,55.7385,55.7617,12100.0
2007-01-30 13:20:00,96.17,96.18,96.12,96.18,14200.0,55.7501,55.7559,55.7211,55.7559,14200.0
2007-01-30 13:25:00,96.18,96.24,96.13,96.13,17000.0,55.7559,55.7907,55.7269,55.7269,17000.0
2007-01-30 13:30:00,96.14,96.24,96.14,96.19,18600.0,55.7327,55.7907,55.7327,55.7617,18600.0
2007-01-30 13:35:00,96.19,96.19,96.14,96.16,14100.0,55.7617,55.7617,55.7327,55.7443,14100.0
2007-01-30 13:40:00,96.14,96.24,96.14,96.23,11800.0,55.7327,55.7907,55.7327,55.7849,11800.0
2007-01-30 13:45:00,96.24,96.36,96.24,96.3,14400.0,55.7907,55.8602,55.7907,55.8254,14400.0
2007-01-30 13:50:00,96.3,96.3,96.26,96.3,15000.0,55.8254,55.8254,55.8023,55.8254,15000.0
2007-01-30 13:55:00,96.3,96.3,96.26,96.27,10800.0,55.8254,55.8254,55.8023,55.8081,10800.0
2007-01-30 14:00:00,96.29,96.31,96.27,96.27,11100.0,55.8196,55.8312,55.8081,55.8081,11100.0
2007-01-30 14:05:00,96.26,96.29,96.11,96.12,16600.0,55.8023,55.8196,55.7153,55.7211,16600.0
2007-01-30 14:10:00,96.12,96.27,96.11,96.25,16200.0,55.7211,55.8081,55.7153,55.7965,16200.0
2007-01-30 14:15:00,96.25,96.28,96.25,96.28,9600.0,55.7965,55.8139,55.7965,55.8139,9600.0
2007-01-30 14:20:00,96.28,96.33,96.28,96.3,11000.0,55.8139,55.8428,55.8139,55.8254,11000.0
2007-01-30 14:25:00,96.29,96.32,96.26,96.29,14200.0,55.8196,55.837,55.8023,55.8196,14200.0
2007-01-30 14:30:00,96.3,96.3,96.24,96.3,10800.0,55.8254,55.8254,55.7907,55.8254,10800.0
2007-01-30 14:35:00,96.3,96.3,96.27,96.29,13100.0,55.8254,55.8254,55.8081,55.8196,13100.0
2007-01-30 14:40:00,96.29,96.32,96.26,96.28,26500.0,55.8196,55.837,55.8023,55.8139,26500.0
2007-01-30 14:45:00,96.29,96.3,96.23,96.23,12700.0,55.8196,55.8254,55.7849,55.7849,12700.0
2007-01-30 14:50:00,96.22,96.3,96.21,96.28,12100.0,55.7791,55.8254,55.7733,55.8139,12100.0
2007-01-30 14:55:00,96.28,96.31,96.18,96.19,26000.0,55.8139,55.8312,55.7559,55.7617,26000.0
2007-01-30 15:00:00,96.21,96.27,96.21,96.24,9500.0,55.7733,55.8081,55.7733,55.7907,9500.0
2007-01-30 15:05:00,96.24,96.28,96.15,96.25,15400.0,55.7907,55.8139,55.7385,55.7965,15400.0
2007-01-30 15:10:00,96.25,96.27,96.21,96.21,13200.0,55.7965,55.8081,55.7733,55.7733,13200.0
2007-01-30 15:15:00,96.23,96.23,96.18,96.21,6700.0,55.7849,55.7849,55.7559,55.7733,6700.0
2007-01-30 15:20:00,96.21,96.28,96.2,96.21,17700.0,55.7733,55.8139,55.7675,55.7733,17700.0
2007-01-30 15:25:00,96.22,96.26,96.19,96.19,10000.0,55.7791,55.8023,55.7617,55.7617,10000.0
2007-01-30 15:30:00,96.19,96.25,96.11,96.2,16000.0,55.7617,55.7965,55.7153,55.7675,16000.0
2007-01-30 15:35:00,96.21,96.24,96.16,96.2,16100.0,55.7733,55.7907,55.7443,55.7675,16100.0
2007-01-30 15:40:00,96.2,96.22,96.15,96.18,21900.0,55.7675,55.7791,55.7385,55.7559,21900.0
2007-01-30 15:45:00,96.17,96.2,96.15,96.17,16600.0,55.7501,55.7675,55.7385,55.7501,16600.0
2007-01-30 15:50:00,96.19,96.27,96.16,96.26,32700.0,55.7617,55.8081,55.7443,55.8023,32700.0
2007-01-30 15:55:00,96.24,96.27,96.16,96.25,53300.0,55.7907,55.8081,55.7443,55.7965,53300.0
2007-01-31 09:30:00,96.2,96.5,96.16,96.5,62700.0,55.7675,55.9414,55.7443,55.9414,62700.0
2007-01-31 09:35:00,96.5,96.7,96.26,96.39,53700.0,55.9414,56.0573,55.8023,55.8776,53700.0
2007-01-31 09:40:00,96.41,96.59,96.34,96.43,26400.0,55.8892,55.9936,55.8486,55.9008,26400.0
2007-01-31 09:45:00,96.45,96.63,96.45,96.59,29400.0,55.9124,56.0167,55.9124,55.9936,29400.0
2007-01-31 09:50:00,96.6,96.64,96.4,96.44,26100.0,55.9994,56.0225,55.8834,55.9066,26100.0
2007-01-31 09:55:00,96.42,96.64,96.4,96.47,19600.0,55.895,56.0225,55.8834,55.924,19600.0
2007-01-31 10:00:00,96.46,96.56,96.37,96.41,38300.0,55.9182,55.9762,55.866,55.8892,38300.0
2007-01-31 10:05:00,96.4,96.47,96.39,96.4,35800.0,55.8834,55.924,55.8776,55.8834,35800.0
2007-01-31 10:10:00,96.4,96.45,96.34,96.41,11900.0,55.8834,55.9124,55.8486,55.8892,11900.0
2007-01-31 10:15:00,96.42,96.44,96.31,96.35,15800.0,55.895,55.9066,55.8312,55.8544,15800.0
2007-01-31 10:20:00,96.35,96.45,96.33,96.45,9700.0,55.8544,55.9124,55.8428,55.9124,9700.0
2007-01-31 10:25:00,96.47,96.48,96.36,96.38,19400.0,55.924,55.9298,55.8602,55.8718,19400.0
2007-01-31 10:30:00,96.39,96.48,96.37,96.42,40600.0,55.8776,55.9298,55.866,55.895,40600.0
2007-01-31 10:35:00,96.44,96.5,96.43,96.47,23000.0,55.9066,55.9414,55.9008,55.924,23000.0
2007-01-31 10:40:00,96.48,96.49,96.43,96.49,28600.0,55.9298,55.9356,55.9008,55.9356,28600.0
2007-01-31 10:45:00,96.49,96.49,96.43,96.46,11700.0,55.9356,55.9356,55.9008,55.9182,11700.0
2007-01-31 10:50:00,96.47,96.48,96.4,96.43,16900.0,55.924,55.9298,55.8834,55.9008,16900.0
2007-01-31 10:55:00,96.42,96.47,96.41,96.42,13900.0,55.895,55.924,55.8892,55.895,13900.0
2007-01-31 11:00:00,96.42,96.46,96.33,96.41,14200.0,55.895,55.9182,55.8428,55.8892,14200.0
2007-01-31 11:05:00,96.42,96.45,96.36,96.39,9800.0,55.895,55.9124,55.8602,55.8776,9800.0
2007-01-31 11:10:00,96.39,96.42,96.37,96.37,18800.0,55.8776,55.895,55.866,55.866,18800.0
2007-01-31 11:15:00,96.37,96.42,96.37,96.4,11100.0,55.866,55.895,55.866,55.8834,11100.0
2007-01-31 11:20:00,96.4,96.42,96.33,96.35,22700.0,55.8834,55.895,55.8428,55.8544,22700.0
2007-01-31 11:25:00,96.36,96.45,96.36,96.41,21200.0,55.8602,55.9124,55.8602,55.8892,21200.0
2007-01-31 11:30:00,96.41,96.45,96.4,96.42,5700.0,55.8892,55.9124,55.8834,55.895,5700.0
2007-01-31 11:35:00,96.4,96.49,96.4,96.44,12900.0,55.8834,55.9356,55.8834,55.9066,12900.0
2007-01-31 11:40:00,96.46,96.48,96.39,96.42,30300.0,55.9182,55.9298,55.8776,55.895,30300.0
2007-01-31 11:45:00,96.42,96.5,96.42,96.49,15600.0,55.895,55.9414,55.895,55.9356,15600.0
2007-01-31 11:50:00,96.5,96.5,96.41,96.48,15500.0,55.9414,55.9414,55.8892,55.9298,15500.0
2007-01-31 11:55:00,96.48,96.52,96.45,96.52,45100.0,55.9298,55.953,55.9124,55.953,45100.0
2007-01-31 12:00:00,96.5,96.55,96.44,96.44,11700.0,55.9414,55.9704,55.9066,55.9066,11700.0
2007-01-31 12:05:00,96.45,96.55,96.45,96.52,9500.0,55.9124,55.9704,55.9124,55.953,9500.0
2007-01-31 12:10:00,96.53,96.58,96.52,96.55,13200.0,55.9588,55.9878,55.953,55.9704,13200.0
2007-01-31 12:15:00,96.54,96.55,96.5,96.55,5100.0,55.9646,55.9704,55.9414,55.9704,5100.0
2007-01-31 12:20:00,96.56,96.59,96.49,96.55,15400.0,55.9762,55.9936,55.9356,55.9704,15400.0
2007-01-31 12:25:00,96.56,96.59,96.51,96.52,6600.0,55.9762,55.9936,55.9472,55.953,6600.0
2007-01-31 12:30:00,96.51,96.56,96.51,96.53,10700.0,55.9472,55.9762,55.9472,55.9588,10700.0
2007-01-31 12:35:00,96.54,96.56,96.3,96.42,43400.0,55.9646,55.9762,55.8254,55.895,43400.0
2007-01-31 12:40:00,96.43,96.44,96.32,96.33,21100.0,55.9008,55.9066,55.837,55.8428,21100.0
2007-01-31 12:45:00,96.32,96.44,96.31,96.38,47300.0,55.837,55.9066,55.8312,55.8718,47300.0
2007-01-31 12:50:00,96.37,96.42,96.36,96.39,7700.0,55.866,55.895,55.8602,55.8776,7700.0
2007-01-31 12:55:00,96.4,96.45,96.4,96.44,6100.0,55.8834,55.9124,55.8834,55.9066,6100.0
2007-01-31 13:00:00,96.44,96.51,96.43,96.49,8700.0,55.9066,55.9472,55.9008,55.9356,8700.0
2007-01-31 13:05:00,96.5,96.52,96.45,96.52,7000.0,55.9414,55.953,55.9124,55.953,7000.0
2007-01-31 13:10:00,96.51,96.56,96.51,96.55,4800.0,55.9472,55.9762,55.9472,55.9704,4800.0
2007-01-31 13:15:00,96.55,96.55,96.5,96.54,8900.0,55.9704,55.9704,55.9414,55.9646,8900.0
2007-01-31 13:20:00,96.53,96.55,96.51,96.52,6900.0,55.9588,55.9704,55.9472,55.953,6900.0
2007-01-31 13:25:00,96.52,96.55,96.47,96.47,18300.0,55.953,55.9704,55.924,55.924,18300.0
2007-01-31 13:30:00,96.48,96.48,96.44,96.45,6100.0,55.9298,55.9298,55.9066,55.9124,6100.0
2007-01-31 13:35:00,96.45,96.56,96.44,96.53,9200.0,55.9124,55.9762,55.9066,55.9588,9200.0
2007-01-31 13:40:00,96.53,96.54,96.5,96.52,10000.0,55.9588,55.9646,55.9414,55.953,10000.0
2007-01-31 13:45:00,96.53,96.57,96.5,96.52,8000.0,55.9588,55.982,55.9414,55.953,8000.0
2007-01-31 13:50:00,96.54,96.59,96.52,96.58,15100.0,55.9646,55.9936,55.953,55.9878,15100.0
2007-01-31 13:55:00,96.58,96.62,96.58,96.6,22200.0,55.9878,56.011,55.9878,55.9994,22200.0
2007-01-31 14:00:00,96.6,96.62,96.57,96.57,28700.0,55.9994,56.011,55.982,55.982,28700.0
2007-01-31 14:05:00,96.57,96.64,96.48,96.51,22400.0,55.982,56.0225,55.9298,55.9472,22400.0
2007-01-31 14:10:00,96.49,96.59,96.43,96.56,25700.0,55.9356,55.9936,55.9008,55.9762,25700.0
2007-01-31 14:15:00,96.59,96.76,96.5,96.66,72400.0,55.9936,56.0921,55.9414,56.0341,72400.0
2007-01-31 14:20:00,96.66,96.73,96.57,96.65,18800.0,56.0341,56.0747,55.982,56.0283,18800.0
2007-01-31 14:25:00,96.65,96.84,96.62,96.73,22000.0,56.0283,56.1385,56.011,56.0747,22000.0
2007-01-31 14:30:00,96.78,97.0,96.7,96.97,34000.0,56.1037,56.2312,56.0573,56.2138,34000.0
2007-01-31 14:35:00,96.99,97.0,96.81,96.99,61200.0,56.2254,56.2312,56.1211,56.2254,61200.0
2007-01-31 14:40:00,96.99,97.0,96.78,96.98,49400.0,56.2254,56.2312,56.1037,56.2196,49400.0
2007-01-31 14:45:00,96.98,97.0,96.95,96.99,21300.0,56.2196,56.2312,56.2023,56.2254,21300.0
2007-01-31 14:50:00,96.99,97.0,96.87,96.95,27500.0,56.2254,56.2312,56.1559,56.2023,27500.0
2007-01-31 14:55:00,96.95,97.05,96.93,97.0,22600.0,56.2023,56.2602,56.1907,56.2312,22600.0
2007-01-31 15:00:00,96.99,97.11,96.97,97.06,21800.0,56.2254,56.295,56.2138,56.266,21800.0
2007-01-31 15:05:00,97.06,97.15,97.0,97.1,21000.0,56.266,56.3182,56.2312,56.2892,21000.0
2007-01-31 15:10:00,97.12,97.14,97.03,97.07,19400.0,56.3008,56.3124,56.2486,56.2718,19400.0
2007-01-31 15:15:00,97.07,97.18,97.06,97.18,24500.0,56.2718,56.3356,56.266,56.3356,24500.0
2007-01-31 15:20:00,97.19,97.21,97.14,97.15,23200.0,56.3414,56.353,56.3124,56.3182,23200.0
2007-01-31 15:25:00,97.14,97.25,97.14,97.17,20600.0,56.3124,56.3762,56.3124,56.3298,20600.0
2007-01-31 15:30:00,97.15,97.3,97.14,97.2,32400.0,56.3182,56.4051,56.3124,56.3472,32400.0
2007-01-31 15:35:00,97.2,97.25,97.14,97.17,30800.0,56.3472,56.3762,56.3124,56.3298,30800.0
2007-01-31 15:40:00,97.17,97.27,97.1,97.26,32900.0,56.3298,56.3878,56.2892,56.382,32900.0
2007-01-31 15:45:00,97.26,97.3,97.25,97.25,23800.0,56.382,56.4051,56.3762,56.3762,23800.0
2007-01-31 15:50:00,97.26,97.3,97.22,97.22,24500.0,56.382,56.4051,56.3588,56.3588,24500.0
2007-01-31 15:55:00,97.22,97.23,97.13,97.14,42700.0,56.3588,56.3646,56.3066,56.3124,42700.0
2007-02-01 09:30:00,96.9,96.91,96.72,96.89,80800.0,56.1733,56.1791,56.0689,56.1675,80800.0
2007-02-01 09:35:00,96.87,97.11,96.82,96.94,32400.0,56.1559,56.295,56.1269,56.1965,32400.0
2007-02-01 09:40:00,97.04,97.14,96.95,96.98,17000.0,56.2544,56.3124,56.2023,56.2196,17000.0
2007-02-01 09:45:00,96.98,97.19,96.98,97.17,27800.0,56.2196,56.3414,56.2196,56.3298,27800.0
2007-02-01 09:50:00,97.17,97.33,97.12,97.21,20900.0,56.3298,56.4225,56.3008,56.353,20900.0
2007-02-01 09:55:00,97.22,97.25,97.1,97.12,11800.0,56.3588,56.3762,56.2892,56.3008,11800.0
2007-02-01 10:00:00,97.11,97.11,96.8,96.84,44600.0,56.295,56.295,56.1153,56.1385,44600.0
2007-02-01 10:05:00,96.88,96.99,96.85,96.98,18800.0,56.1617,56.2254,56.1443,56.2196,18800.0
2007-02-01 10:10:00,96.95,97.05,96.95,96.99,19200.0,56.2023,56.2602,56.2023,56.2254,19200.0
2007-02-01 10:15:00,97.01,97.25,97.0,97.25,21200.0,56.237,56.3762,56.2312,56.3762,21200.0
2007-02-01 10:20:00,97.22,97.23,97.1,97.14,31200.0,56.3588,56.3646,56.2892,56.3124,31200.0
2007-02-01 10:25:00,97.15,97.23,97.15,97.21,12400.0,56.3182,56.3646,56.3182,56.353,12400.0
2007-02-01 10:30:00,97.21,97.29,97.21,97.25,43400.0,56.353,56.3994,56.353,56.3762,43400.0
2007-02-01 10:35:00,97.24,97.32,97.24,97.27,19900.0,56.3704,56.4167,56.3704,56.3878,19900.0
2007-02-01 10:40:00,97.29,97.3,97.23,97.28,14500.0,56.3994,56.4051,56.3646,56.3936,14500.0
2007-02-01 10:45:00,97.26,97.34,97.25,97.34,20400.0,56.382,56.4283,56.3762,56.4283,20400.0
2007-02-01 10:50:00,97.34,97.37,97.29,97.37,20400.0,56.4283,56.4457,56.3994,56.4457,20400.0
2007-02-01 10:55:00,97.37,97.44,97.31,97.37,22700.0,56.4457,56.4863,56.4109,56.4457,22700.0
2007-02-01 11:00:00,97.36,97.47,97.31,97.43,24900.0,56.4399,56.5037,56.4109,56.4805,24900.0
2007-02-01 11:05:00,97.44,97.48,97.41,97.46,21700.0,56.4863,56.5095,56.4689,56.4979,21700.0
2007-02-01 11:10:00,97.48,97.49,97.41,97.48,13200.0,56.5095,56.5153,56.4689,56.5095,13200.0
2007-02-01 11:15:00,97.47,97.48,97.28,97.41,47200.0,56.5037,56.5095,56.3936,56.4689,47200.0
2007-02-01 11:20:00,97.4,97.48,97.4,97.43,41400.0,56.4631,56.5095,56.4631,56.4805,41400.0
2007-02-01 11:25:00,97.41,97.48,97.4,97.42,16100.0,56.4689,56.5095,56.4631,56.4747,16100.0
2007-02-01 11:30:00,97.43,97.48,97.4,97.44,19000.0,56.4805,56.5095,56.4631,56.4863,19000.0
2007-02-01 11:35:00,97.45,97.46,97.36,97.39,12400.0,56.4921,56.4979,56.4399,56.4573,12400.0
2007-02-01 11:40:00,97.39,97.48,97.39,97.46,12000.0,56.4573,56.5095,56.4573,56.4979,12000.0
2007-02-01 11:45:00,97.45,97.55,97.39,97.54,28100.0,56.4921,56.5501,56.4573,56.5443,28100.0
2007-02-01 11:50:00,97.53,97.63,97.38,97.45,78000.0,56.5385,56.5965,56.4515,56.4921,78000.0
2007-02-01 11:55:00,97.45,97.47,97.42,97.42,13100.0,56.4921,56.5037,56.4747,56.4747,13100.0
2007-02-01 12:00:00,97.44,97.47,97.4,97.42,13200.0,56.4863,56.5037,56.4631,56.4747,13200.0
2007-02-01 12:05:00,97.42,97.45,97.38,97.45,16500.0,56.4747,56.4921,56.4515,56.4921,16500.0
2007-02-01 12:10:00,97.45,97.53,97.45,97.53,14100.0,56.4921,56.5385,56.4921,56.5385,14100.0
2007-02-01 12:15:00,97.51,97.55,97.51,97.53,26800.0,56.5269,56.5501,56.5269,56.5385,26800.0
2007-02-01 12:20:00,97.53,97.55,97.44,97.46,31700.0,56.5385,56.5501,56.4863,56.4979,31700.0
2007-02-01 12:25:00,97.47,97.5,97.43,97.49,14000.0,56.5037,56.5211,56.4805,56.5153,14000.0
2007-02-01 12:30:00,97.47,97.48,97.37,97.43,75200.0,56.5037,56.5095,56.4457,56.4805,75200.0
2007-02-01 12:35:00,97.44,97.46,97.41,97.45,14700.0,56.4863,56.4979,56.4689,56.4921,14700.0
2007-02-01 12:40:00,97.44,97.52,97.43,97.52,27800.0,56.4863,56.5327,56.4805,56.5327,27800.0
2007-02-01 12:45:00,97.52,97.6,97.52,97.6,27100.0,56.5327,56.5791,56.5327,56.5791,27100.0
2007-02-01 12:50:00,97.6,97.68,97.6,97.67,20800.0,56.5791,56.6254,56.5791,56.6196,20800.0
2007-02-01 12:55:00,97.67,97.69,97.66,97.68,46900.0,56.6196,56.6312,56.6138,56.6254,46900.0
2007-02-01 13:00:00,97.68,97.69,97.6,97.67,18200.0,56.6254,56.6312,56.5791,56.6196,18200.0
2007-02-01 13:05:00,97.66,97.68,97.61,97.65,90400.0,56.6138,56.6254,56.5849,56.608,90400.0
2007-02-01 13:10:00,97.64,97.64,97.55,97.58,24700.0,56.6022,56.6022,56.5501,56.5675,24700.0
2007-02-01 13:15:00,97.57,97.65,97.57,97.58,11900.0,56.5617,56.608,56.5617,56.5675,11900.0
2007-02-01 13:20:00,97.6,97.64,97.59,97.64,6200.0,56.5791,56.6022,56.5733,56.6022,6200.0
2007-02-01 13:25:00,97.63,97.65,97.57,97.57,9400.0,56.5965,56.608,56.5617,56.5617,9400.0
2007-02-01 13:30:00,97.58,97.59,97.51,97.54,15500.0,56.5675,56.5733,56.5269,56.5443,15500.0
2007-02-01 13:35:00,97.55,97.57,97.53,97.56,22900.0,56.5501,56.5617,56.5385,56.5559,22900.0
2007-02-01 13:40:00,97.55,97.59,97.54,97.59,23000.0,56.5501,56.5733,56.5443,56.5733,23000.0
2007-02-01 13:45:00,97.59,97.65,97.58,97.65,50100.0,56.5733,56.608,56.5675,56.608,50100.0
2007-02-01 13:50:00,97.64,97.68,97.62,97.66,53900.0,56.6022,56.6254,56.5907,56.6138,53900.0
2007-02-01 13:55:00,97.66,97.67,97.59,97.63,21600.0,56.6138,56.6196,56.5733,56.5965,21600.0
2007-02-01 14:00:00,97.64,97.75,97.64,97.75,15600.0,56.6022,56.666,56.6022,56.666,15600.0
2007-02-01 14:05:00,97.75,97.77,97.73,97.75,7800.0,56.666,56.6776,56.6544,56.666,7800.0
2007-02-01 14:10:00,97.77,97.77,97.72,97.72,11700.0,56.6776,56.6776,56.6486,56.6486,11700.0
2007-02-01 14:15:00,97.72,97.77,97.72,97.77,13400.0,56.6486,56.6776,56.6486,56.6776,13400.0
2007-02-01 14:20:00,97.79,97.87,97.79,97.85,13400.0,56.6892,56.7356,56.6892,56.724,13400.0
2007-02-01 14:25:00,97.85,97.89,97.8,97.89,25300.0,56.724,56.7472,56.695,56.7472,25300.0
2007-02-01 14:30:00,97.86,97.92,97.86,97.92,8800.0,56.7298,56.7646,56.7298,56.7646,8800.0
2007-02-01 14:35:00,97.92,97.96,97.89,97.93,14100.0,56.7646,56.7878,56.7472,56.7704,14100.0
2007-02-01 14:40:00,97.95,98.15,97.95,98.01,51400.0,56.782,56.8979,56.782,56.8167,51400.0
2007-02-01 14:45:00,98.05,98.07,98.01,98.06,9100.0,56.8399,56.8515,56.8167,56.8457,9100.0
2007-02-01 14:50:00,98.07,98.11,98.04,98.09,14500.0,56.8515,56.8747,56.8341,56.8631,14500.0
2007-02-01 14:55:00,98.11,98.19,98.09,98.15,12700.0,56.8747,56.9211,56.8631,56.8979,12700.0
2007-02-01 15:00:00,98.17,98.3,98.16,98.22,42300.0,56.9095,56.9849,56.9037,56.9385,42300.0
2007-02-01 15:05:00,98.21,98.28,98.21,98.27,24000.0,56.9327,56.9733,56.9327,56.9675,24000.0
2007-02-01 15:10:00,98.27,98.37,98.25,98.37,22000.0,56.9675,57.0254,56.9559,57.0254,22000.0
2007-02-01 15:15:00,98.37,98.44,98.28,98.41,36300.0,57.0254,57.066,56.9733,57.0486,36300.0
2007-02-01 15:20:00,98.4,98.53,98.29,98.42,45500.0,57.0428,57.1182,56.9791,57.0544,45500.0
2007-02-01 15:25:00,98.41,98.42,98.34,98.35,18000.0,57.0486,57.0544,57.008,57.0138,18000.0
2007-02-01 15:30:00,98.34,98.41,98.33,98.4,28200.0,57.008,57.0486,57.0022,57.0428,28200.0
2007-02-01 15:35:00,98.41,98.43,98.35,98.38,37700.0,57.0486,57.0602,57.0138,57.0312,37700.0
2007-02-01 15:40:00,98.41,98.5,98.4,98.44,63200.0,57.0486,57.1008,57.0428,57.066,63200.0
2007-02-01 15:45:00,98.44,98.5,98.44,98.47,21700.0,57.066,57.1008,57.066,57.0834,21700.0
2007-02-01 15:50:00,98.47,98.48,98.42,98.46,38500.0,57.0834,57.0892,57.0544,57.0776,38500.0
2007-02-01 15:55:00,98.45,98.48,98.39,98.41,37900.0,57.0718,57.0892,57.037,57.0486,37900.0
2007-02-02 09:30:00,97.85,97.99,97.58,97.73,78100.0,56.724,56.8051,56.5675,56.6544,78100.0
2007-02-02 09:35:00,97.76,98.4,97.74,98.4,60600.0,56.6718,57.0428,56.6602,57.0428,60600.0
2007-02-02 09:40:00,98.4,98.49,98.38,98.47,25700.0,57.0428,57.095,57.0312,57.0834,25700.0
2007-02-02 09:45:00,98.47,98.5,98.35,98.38,22700.0,57.0834,57.1008,57.0138,57.0312,22700.0
2007-02-02 09:50:00,98.36,98.41,98.33,98.4,16300.0,57.0196,57.0486,57.0022,57.0428,16300.0
2007-02-02 09:55:00,98.4,98.49,98.35,98.4,15300.0,57.0428,57.095,57.0138,57.0428,15300.0
2007-02-02 10:00:00,98.41,98.54,98.41,98.54,28400.0,57.0486,57.124,57.0486,57.124,28400.0
2007-02-02 10:05:00,98.52,98.54,98.5,98.54,13200.0,57.1124,57.124,57.1008,57.124,13200.0
2007-02-02 10:10:00,98.51,98.78,98.51,98.75,39700.0,57.1066,57.2631,57.1066,57.2457,39700.0
2007-02-02 10:15:00,98.76,98.78,98.65,98.65,37000.0,57.2515,57.2631,57.1877,57.1877,37000.0
2007-02-02 10:20:00,98.67,98.67,98.49,98.51,21600.0,57.1993,57.1993,57.095,57.1066,21600.0
2007-02-02 10:25:00,98.5,98.58,98.5,98.58,11700.0,57.1008,57.1472,57.1008,57.1472,11700.0
2007-02-02 10:30:00,98.55,98.67,98.48,98.65,29700.0,57.1298,57.1993,57.0892,57.1877,29700.0
2007-02-02 10:35:00,98.66,98.77,98.66,98.7,47200.0,57.1935,57.2573,57.1935,57.2167,47200.0
2007-02-02 10:40:00,98.69,98.75,98.62,98.62,15700.0,57.2109,57.2457,57.1704,57.1704,15700.0
2007-02-02 10:45:00,98.62,98.65,98.54,98.6,21200.0,57.1704,57.1877,57.124,57.1588,21200.0
2007-02-02 10:50:00,98.6,98.62,98.58,98.61,14900.0,57.1588,57.1704,57.1472,57.1646,14900.0
2007-02-02 10:55:00,98.61,98.64,98.61,98.63,11000.0,57.1646,57.182,57.1646,57.1762,11000.0
2007-02-02 11:00:00,98.62,98.72,98.62,98.68,44300.0,57.1704,57.2283,57.1704,57.2051,44300.0
2007-02-02 11:05:00,98.69,98.69,98.37,98.37,25000.0,57.2109,57.2109,57.0254,57.0254,25000.0
2007-02-02 11:10:00,98.38,98.57,98.38,98.53,37700.0,57.0312,57.1414,57.0312,57.1182,37700.0
2007-02-02 11:15:00,98.52,98.53,98.45,98.48,9600.0,57.1124,57.1182,57.0718,57.0892,9600.0
2007-02-02 11:20:00,98.47,98.52,98.42,98.47,17600.0,57.0834,57.1124,57.0544,57.0834,17600.0
2007-02-02 11:25:00,98.46,98.58,98.45,98.53,75700.0,57.0776,57.1472,57.0718,57.1182,75700.0
2007-02-02 11:30:00,98.55,98.55,98.37,98.43,19500.0,57.1298,57.1298,57.0254,57.0602,19500.0
2007-02-02 11:35:00,98.44,98.44,98.32,98.37,32100.0,57.066,57.066,56.9964,57.0254,32100.0
2007-02-02 11:40:00,98.4,98.5,98.36,98.47,21500.0,57.0428,57.1008,57.0196,57.0834,21500.0
2007-02-02 11:45:00,98.5,98.59,98.5,98.56,12000.0,57.1008,57.153,57.1008,57.1356,12000.0
2007-02-02 11:50:00,98.59,98.7,98.56,98.7,27700.0,57.153,57.2167,57.1356,57.2167,27700.0
2007-02-02 11:55:00,98.68,98.69,98.63,98.65,9000.0,57.2051,57.2109,57.1762,57.1877,9000.0
2007-02-02 12:00:00,98.66,98.66,98.59,98.59,17200.0,57.1935,57.1935,57.153,57.153,17200.0
2007-02-02 12:05:00,98.59,98.61,98.57,98.57,12200.0,57.153,57.1646,57.1414,57.1414,12200.0
2007-02-02 12:10:00,98.59,98.68,98.57,98.68,14400.0,57.153,57.2051,57.1414,57.2051,14400.0
2007-02-02 12:15:00,98.68,98.7,98.66,98.7,8400.0,57.2051,57.2167,57.1935,57.2167,8400.0
2007-02-02 12:20:00,98.68,98.69,98.66,98.66,9600.0,57.2051,57.2109,57.1935,57.1935,9600.0
2007-02-02 12:25:00,98.66,98.67,98.56,98.61,26000.0,57.1935,57.1993,57.1356,57.1646,26000.0
2007-02-02 12:30:00,98.61,98.73,98.61,98.72,11700.0,57.1646,57.2341,57.1646,57.2283,11700.0
2007-02-02 12:35:00,98.71,98.72,98.65,98.68,21700.0,57.2225,57.2283,57.1877,57.2051,21700.0
2007-02-02 12:40:00,98.69,98.69,98.65,98.66,12600.0,57.2109,57.2109,57.1877,57.1935,12600.0
2007-02-02 12:45:00,98.65,98.7,98.65,98.67,5200.0,57.1877,57.2167,57.1877,57.1993,5200.0
2007-02-02 12:50:00,98.68,98.7,98.65,98.67,10000.0,57.2051,57.2167,57.1877,57.1993,10000.0
2007-02-02 12:55:00,98.67,98.7,98.65,98.69,8100.0,57.1993,57.2167,57.1877,57.2109,8100.0
2007-02-02 13:00:00,98.71,98.76,98.7,98.7,9900.0,57.2225,57.2515,57.2167,57.2167,9900.0
2007-02-02 13:05:00,98.72,98.8,98.71,98.79,75300.0,57.2283,57.2747,57.2225,57.2689,75300.0
2007-02-02 13:10:00,98.8,98.85,98.77,98.84,21200.0,57.2747,57.3037,57.2573,57.2979,21200.0
2007-02-02 13:15:00,98.84,98.88,98.84,98.88,33900.0,57.2979,57.3211,57.2979,57.3211,33900.0
2007-02-02 13:20:00,98.86,98.88,98.81,98.81,15000.0,57.3095,57.3211,57.2805,57.2805,15000.0
2007-02-02 13:25:00,98.82,98.82,98.74,98.78,6400.0,57.2863,57.2863,57.2399,57.2631,6400.0
2007-02-02 13:30:00,98.78,98.82,98.73,98.73,9400.0,57.2631,57.2863,57.2341,57.2341,9400.0
2007-02-02 13:35:00,98.75,98.76,98.71,98.71,6900.0,57.2457,57.2515,57.2225,57.2225,6900.0
2007-02-02 13:40:00,98.72,98.77,98.7,98.77,17200.0,57.2283,57.2573,57.2167,57.2573,17200.0
2007-02-02 13:45:00,98.77,98.89,98.77,98.89,17900.0,57.2573,57.3269,57.2573,57.3269,17900.0
2007-02-02 13:50:00,98.85,98.89,98.79,98.89,12700.0,57.3037,57.3269,57.2689,57.3269,12700.0
2007-02-02 13:55:00,98.88,98.97,98.85,98.95,48500.0,57.3211,57.3733,57.3037,57.3617,48500.0
2007-02-02 14:00:00,98.96,99.0,98.93,98.97,54400.0,57.3675,57.3906,57.3501,57.3733,54400.0
2007-02-02 14:05:00,98.97,98.98,98.91,98.92,8800.0,57.3733,57.3791,57.3385,57.3443,8800.0
2007-02-02 14:10:00,98.93,98.94,98.81,98.84,15000.0,57.3501,57.3559,57.2805,57.2979,15000.0
2007-02-02 14:15:00,98.84,98.86,98.81,98.82,13600.0,57.2979,57.3095,57.2805,57.2863,13600.0
2007-02-02 14:20:00,98.81,98.81,98.64,98.67,23800.0,57.2805,57.2805,57.182,57.1993,23800.0
2007-02-02 14:25:00,98.68,98.73,98.67,98.7,27400.0,57.2051,57.2341,57.1993,57.2167,27400.0
2007-02-02 14:30:00,98.71,98.72,98.69,98.71,30400.0,57.2225,57.2283,57.2109,57.2225,30400.0
2007-02-02 14:35:00,98.71,98.71,98.61,98.64,26400.0,57.2225,57.2225,57.1646,57.182,26400.0
2007-02-02 14:40:00,98.64,98.72,98.63,98.69,24700.0,57.182,57.2283,57.1762,57.2109,24700.0
2007-02-02 14:45:00,98.69,98.7,98.53,98.61,32200.0,57.2109,57.2167,57.1182,57.1646,32200.0
2007-02-02 14:50:00,98.61,98.66,98.6,98.63,12400.0,57.1646,57.1935,57.1588,57.1762,12400.0
2007-02-02 14:55:00,98.65,98.76,98.65,98.74,13200.0,57.1877,57.2515,57.1877,57.2399,13200.0
2007-02-02 15:00:00,98.75,98.79,98.58,98.61,36000.0,57.2457,57.2689,57.1472,57.1646,36000.0
2007-02-02 15:05:00,98.6,98.6,98.53,98.57,24500.0,57.1588,57.1588,57.1182,57.1414,24500.0
2007-02-02 15:10:00,98.56,98.63,98.34,98.42,94600.0,57.1356,57.1762,57.008,57.0544,94600.0
2007-02-02 15:15:00,98.42,98.5,98.36,98.44,40600.0,57.0544,57.1008,57.0196,57.066,40600.0
2007-02-02 15:20:00,98.44,98.46,98.42,98.44,45800.0,57.066,57.0776,57.0544,57.066,45800.0
2007-02-02 15:25:00,98.45,98.45,98.4,98.44,18900.0,57.0718,57.0718,57.0428,57.066,18900.0
2007-02-02 15:30:00,98.44,98.59,98.43,98.57,21400.0,57.066,57.153,57.0602,57.1414,21400.0
2007-02-02 15:35:00,98.56,98.61,98.48,98.61,82400.0,57.1356,57.1646,57.0892,57.1646,82400.0
2007-02-02 15:40:00,98.61,98.66,98.59,98.62,67800.0,57.1646,57.1935,57.153,57.1704,67800.0
2007-02-02 15:45:00,98.61,98.72,98.59,98.63,155100.0,57.1646,57.2283,57.153,57.1762,155100.0
2007-02-02 15:50:00,98.63,98.64,98.45,98.51,46500.0,57.1762,57.182,57.0718,57.1066,46500.0
2007-02-02 15:55:00,98.5,98.51,98.4,98.51,65400.0,57.1008,57.1066,57.0428,57.1066,65400.0
2007-02-05 09:30:00,98.0,98.46,97.86,98.12,59500.0,56.8109,57.0776,56.7298,56.8805,59500.0
2007-02-05 09:35:00,98.13,98.38,97.91,98.19,28800.0,56.8863,57.0312,56.7588,56.9211,28800.0
2007-02-05 09:40:00,98.2,98.3,98.05,98.18,39600.0,56.9269,56.9849,56.8399,56.9153,39600.0
2007-02-05 09:45:00,98.2,98.29,98.08,98.2,29600.0,56.9269,56.9791,56.8573,56.9269,29600.0
2007-02-05 09:50:00,98.21,98.29,98.06,98.2,26200.0,56.9327,56.9791,56.8457,56.9269,26200.0
2007-02-05 09:55:00,98.2,98.26,98.03,98.2,26900.0,56.9269,56.9617,56.8283,56.9269,26900.0
2007-02-05 10:00:00,98.19,98.37,97.89,98.14,46700.0,56.9211,57.0254,56.7472,56.8921,46700.0
2007-02-05 10:05:00,98.14,98.23,98.07,98.14,24300.0,56.8921,56.9443,56.8515,56.8921,24300.0
2007-02-05 10:10:00,98.17,98.2,98.05,98.17,20100.0,56.9095,56.9269,56.8399,56.9095,20100.0
2007-02-05 10:15:00,98.19,98.24,98.16,98.24,11000.0,56.9211,56.9501,56.9037,56.9501,11000.0
2007-02-05 10:20:00,98.22,98.22,98.08,98.21,23800.0,56.9385,56.9385,56.8573,56.9327,23800.0
2007-02-05 10:25:00,98.2,98.2,98.07,98.11,23700.0,56.9269,56.9269,56.8515,56.8747,23700.0
2007-02-05 10:30:00,98.11,98.22,98.08,98.22,18100.0,56.8747,56.9385,56.8573,56.9385,18100.0
2007-02-05 10:35:00,98.22,98.44,98.13,98.43,24800.0,56.9385,57.066,56.8863,57.0602,24800.0
2007-02-05 10:40:00,98.42,98.5,98.32,98.39,45000.0,57.0544,57.1008,56.9964,57.037,45000.0
2007-02-05 10:45:00,98.39,98.39,98.27,98.37,22800.0,57.037,57.037,56.9675,57.0254,22800.0
2007-02-05 10:50:00,98.36,98.45,98.36,98.43,15500.0,57.0196,57.0718,57.0196,57.0602,15500.0
2007-02-05 10:55:00,98.43,98.45,98.39,98.41,16300.0,57.0602,57.0718,57.037,57.0486,16300.0
2007-02-05 11:00:00,98.4,98.48,98.4,98.47,18700.0,57.0428,57.0892,57.0428,57.0834,18700.0
2007-02-05 11:05:00,98.47,98.5,98.45,98.5,21200.0,57.0834,57.1008,57.0718,57.1008,21200.0
2007-02-05 11:10:00,98.5,98.56,98.46,98.48,31000.0,57.1008,57.1356,57.0776,57.0892,31000.0
2007-02-05 11:15:00,98.5,98.59,98.48,98.53,36200.0,57.1008,57.153,57.0892,57.1182,36200.0
2007-02-05 11:20:00,98.55,98.56,98.41,98.48,13300.0,57.1298,57.1356,57.0486,57.0892,13300.0
2007-02-05 11:25:00,98.46,98.63,98.46,98.6,19400.0,57.0776,57.1762,57.0776,57.1588,19400.0
2007-02-05 11:30:00,98.6,98.67,98.56,98.58,16800.0,57.1588,57.1993,57.1356,57.1472,16800.0
2007-02-05 11:35:00,98.59,98.59,98.45,98.48,15800.0,57.153,57.153,57.0718,57.0892,15800.0
2007-02-05 11:40:00,98.47,98.57,98.46,98.55,10100.0,57.0834,57.1414,57.0776,57.1298,10100.0
2007-02-05 11:45:00,98.55,98.55,98.49,98.5,7000.0,57.1298,57.1298,57.095,57.1008,7000.0
2007-02-05 11:50:00,98.51,98.51,98.49,98.49,5300.0,57.1066,57.1066,57.095,57.095,5300.0
2007-02-05 11:55:00,98.49,98.52,98.45,98.5,20200.0,57.095,57.1124,57.0718,57.1008,20200.0
2007-02-05 12:00:00,98.49,98.49,98.45,98.47,9700.0,57.095,57.095,57.0718,57.0834,9700.0
2007-02-05 12:05:00,98.47,98.53,98.45,98.51,16600.0,57.0834,57.1182,57.0718,57.1066,16600.0
2007-02-05 12:10:00,98.51,98.52,98.48,98.5,19100.0,57.1066,57.1124,57.0892,57.1008,19100.0
2007-02-05 12:15:00,98.51,98.53,98.44,98.49,26500.0,57.1066,57.1182,57.066,57.095,26500.0
2007-02-05 12:20:00,98.48,98.54,98.36,98.5,15600.0,57.0892,57.124,57.0196,57.1008,15600.0
2007-02-05 12:25:00,98.51,98.54,98.43,98.47,17400.0,57.1066,57.124,57.0602,57.0834,17400.0
2007-02-05 12:30:00,98.48,98.58,98.48,98.56,13900.0,57.0892,57.1472,57.0892,57.1356,13900.0
2007-02-05 12:35:00,98.57,98.69,98.54,98.68,11800.0,57.1414,57.2109,57.124,57.2051,11800.0
2007-02-05 12:40:00,98.69,98.82,98.69,98.77,27000.0,57.2109,57.2863,57.2109,57.2573,27000.0
2007-02-05 12:45:00,98.78,98.88,98.78,98.84,16600.0,57.2631,57.3211,57.2631,57.2979,16600.0
2007-02-05 12:50:00,98.83,98.9,98.8,98.84,18200.0,57.2921,57.3327,57.2747,57.2979,18200.0
2007-02-05 12:55:00,98.82,99.1,98.82,99.08,45900.0,57.2863,57.4486,57.2863,57.437,45900.0
2007-02-05 13:00:00,99.09,99.16,98.88,98.93,26600.0,57.4428,57.4834,57.3211,57.3501,26600.0
2007-02-05 13:05:00,98.97,99.02,98.94,98.96,14600.0,57.3733,57.4022,57.3559,57.3675,14600.0
2007-02-05 13:10:00,98.96,99.03,98.88,98.89,15200.0,57.3675,57.408,57.3211,57.3269,15200.0
2007-02-05 13:15:00,98.89,99.03,98.88,99.0,16100.0,57.3269,57.408,57.3211,57.3906,16100.0
2007-02-05 13:20:00,99.01,99.13,99.0,99.12,28600.0,57.3964,57.466,57.3906,57.4602,28600.0
2007-02-05 13:25:00,99.12,99.12,99.02,99.02,21100.0,57.4602,57.4602,57.4022,57.4022,21100.0
2007-02-05 13:30:00,99.04,99.14,99.04,99.12,15300.0,57.4138,57.4718,57.4138,57.4602,15300.0
2007-02-05 13:35:00,99.13,99.21,99.06,99.07,25400.0,57.466,57.5124,57.4254,57.4312,25400.0
2007-02-05 13:40:00,99.07,99.14,99.06,99.1,13300.0,57.4312,57.4718,57.4254,57.4486,13300.0
2007-02-05 13:45:00,99.09,99.14,99.06,99.14,12900.0,57.4428,57.4718,57.4254,57.4718,12900.0
2007-02-05 13:50:00,99.14,99.22,99.14,99.22,14400.0,57.4718,57.5182,57.4718,57.5182,14400.0
2007-02-05 13:55:00,99.22,99.27,99.17,99.22,18100.0,57.5182,57.5472,57.4892,57.5182,18100.0
2007-02-05 14:00:00,99.24,99.24,99.13,99.22,19000.0,57.5298,57.5298,57.466,57.5182,19000.0
2007-02-05 14:05:00,99.22,99.29,99.18,99.29,36900.0,57.5182,57.5588,57.495,57.5588,36900.0
2007-02-05 14:10:00,99.26,99.28,99.22,99.22,12100.0,57.5414,57.553,57.5182,57.5182,12100.0
2007-02-05 14:15:00,99.21,99.24,99.12,99.15,11200.0,57.5124,57.5298,57.4602,57.4776,11200.0
2007-02-05 14:20:00,99.16,99.19,99.14,99.16,7500.0,57.4834,57.5008,57.4718,57.4834,7500.0
2007-02-05 14:25:00,99.16,99.28,99.16,99.28,16200.0,57.4834,57.553,57.4834,57.553,16200.0
2007-02-05 14:30:00,99.3,99.38,99.3,99.31,33100.0,57.5646,57.6109,57.5646,57.5704,33100.0
2007-02-05 14:35:00,99.32,99.33,99.25,99.29,14800.0,57.5762,57.5819,57.5356,57.5588,14800.0
2007-02-05 14:40:00,99.29,99.29,99.15,99.21,17400.0,57.5588,57.5588,57.4776,57.5124,17400.0
2007-02-05 14:45:00,99.22,99.27,99.21,99.21,10100.0,57.5182,57.5472,57.5124,57.5124,10100.0
2007-02-05 14:50:00,99.21,99.27,99.18,99.21,24200.0,57.5124,57.5472,57.495,57.5124,24200.0
2007-02-05 14:55:00,99.26,99.28,99.19,99.2,23900.0,57.5414,57.553,57.5008,57.5066,23900.0
2007-02-05 15:00:00,99.2,99.23,99.17,99.22,21000.0,57.5066,57.524,57.4892,57.5182,21000.0
2007-02-05 15:05:00,99.26,99.31,99.18,99.24,30000.0,57.5414,57.5704,57.495,57.5298,30000.0
2007-02-05 15:10:00,99.22,99.25,99.2,99.23,21900.0,57.5182,57.5356,57.5066,57.524,21900.0
2007-02-05 15:15:00,99.22,99.26,99.19,99.2,34200.0,57.5182,57.5414,57.5008,57.5066,34200.0
2007-02-05 15:20:00,99.2,99.22,99.11,99.12,17300.0,57.5066,57.5182,57.4544,57.4602,17300.0
2007-02-05 15:25:00,99.13,99.17,99.1,99.17,24900.0,57.466,57.4892,57.4486,57.4892,24900.0
2007-02-05 15:30:00,99.16,99.18,99.08,99.1,18400.0,57.4834,57.495,57.437,57.4486,18400.0
2007-02-05 15:35:00,99.08,99.15,99.05,99.15,25300.0,57.437,57.4776,57.4196,57.4776,25300.0
2007-02-05 15:40:00,99.14,99.14,99.05,99.06,25200.0,57.4718,57.4718,57.4196,57.4254,25200.0
2007-02-05 15:45:00,99.07,99.16,99.07,99.16,26500.0,57.4312,57.4834,57.4312,57.4834,26500.0
2007-02-05 15:50:00,99.18,99.18,99.07,99.08,22200.0,57.495,57.495,57.4312,57.437,22200.0
2007-02-05 15:55:00,99.07,99.1,98.98,99.05,39100.0,57.4312,57.4486,57.3791,57.4196,39100.0
2007-02-06 09:30:00,99.39,99.4,99.19,99.28,57700.0,57.6167,57.6225,57.5008,57.553,57700.0
2007-02-06 09:35:00,99.28,99.33,99.24,99.24,19600.0,57.553,57.5819,57.5298,57.5298,19600.0
2007-02-06 09:40:00,99.25,99.35,99.2,99.33,204400.0,57.5356,57.5935,57.5066,57.5819,204400.0
2007-02-06 09:45:00,99.33,99.47,99.33,99.47,66100.0,57.5819,57.6631,57.5819,57.6631,66100.0
2007-02-06 09:50:00,99.47,99.7,99.45,99.68,78400.0,57.6631,57.7964,57.6515,57.7848,78400.0
2007-02-06 09:55:00,99.67,99.84,99.66,99.83,49400.0,57.779,57.8776,57.7733,57.8718,49400.0
2007-02-06 10:00:00,99.83,99.98,99.83,99.97,46000.0,57.8718,57.9588,57.8718,57.953,46000.0
2007-02-06 10:05:00,99.97,100.1,99.79,99.85,71500.0,57.953,58.0283,57.8486,57.8834,71500.0
2007-02-06 10:10:00,99.85,99.98,99.84,99.98,30100.0,57.8834,57.9588,57.8776,57.9588,30100.0
2007-02-06 10:15:00,99.97,100.09,99.93,100.05,88600.0,57.953,58.0225,57.9298,57.9993,88600.0
2007-02-06 10:20:00,100.05,100.2,100.05,100.14,50800.0,57.9993,58.0863,57.9993,58.0515,50800.0
2007-02-06 10:25:00,100.12,100.35,100.12,100.35,43300.0,58.0399,58.1732,58.0399,58.1732,43300.0
2007-02-06 10:30:00,100.35,100.4,100.12,100.18,45200.0,58.1732,58.2022,58.0399,58.0747,45200.0
2007-02-06 10:35:00,100.19,100.32,100.16,100.32,23400.0,58.0805,58.1559,58.0631,58.1559,23400.0
2007-02-06 10:40:00,100.33,100.36,100.18,100.19,53600.0,58.1617,58.179,58.0747,58.0805,53600.0
2007-02-06 10:45:00,100.18,100.31,100.17,100.31,33000.0,58.0747,58.1501,58.0689,58.1501,33000.0
2007-02-06 10:50:00,100.31,100.39,100.29,100.38,45400.0,58.1501,58.1964,58.1385,58.1906,45400.0
2007-02-06 10:55:00,100.37,100.37,100.26,100.3,72400.0,58.1848,58.1848,58.1211,58.1443,72400.0
2007-02-06 11:00:00,100.3,100.4,100.29,100.33,39500.0,58.1443,58.2022,58.1385,58.1617,39500.0
2007-02-06 11:05:00,100.33,100.35,100.17,100.2,359300.0,58.1617,58.1732,58.0689,58.0863,359300.0
2007-02-06 11:10:00,100.2,100.3,100.2,100.3,32100.0,58.0863,58.1443,58.0863,58.1443,32100.0
2007-02-06 11:15:00,100.29,100.36,100.27,100.36,30400.0,58.1385,58.179,58.1269,58.179,30400.0
2007-02-06 11:20:00,100.36,100.39,100.34,100.34,24600.0,58.179,58.1964,58.1674,58.1674,24600.0
2007-02-06 11:25:00,100.35,100.37,100.32,100.34,27000.0,58.1732,58.1848,58.1559,58.1674,27000.0
2007-02-06 11:30:00,100.35,100.35,100.33,100.34,27000.0,58.1732,58.1732,58.1617,58.1674,27000.0
2007-02-06 11:35:00,100.34,100.35,100.33,100.35,21700.0,58.1674,58.1732,58.1617,58.1732,21700.0
2007-02-06 11:40:00,100.35,100.39,100.34,100.39,145800.0,58.1732,58.1964,58.1674,58.1964,145800.0
2007-02-06 11:45:00,100.37,100.47,100.37,100.46,44900.0,58.1848,58.2428,58.1848,58.237,44900.0
2007-02-06 11:50:00,100.46,100.5,100.4,100.5,36300.0,58.237,58.2602,58.2022,58.2602,36300.0
2007-02-06 11:55:00,100.5,100.5,100.37,100.38,32900.0,58.2602,58.2602,58.1848,58.1906,32900.0
2007-02-06 12:00:00,100.36,100.4,100.35,100.37,72300.0,58.179,58.2022,58.1732,58.1848,72300.0
2007-02-06 12:05:00,100.37,100.38,100.34,100.35,23600.0,58.1848,58.1906,58.1674,58.1732,23600.0
2007-02-06 12:10:00,100.34,100.37,100.32,100.37,15200.0,58.1674,58.1848,58.1559,58.1848,15200.0
2007-02-06 12:15:00,100.38,100.39,100.31,100.35,16500.0,58.1906,58.1964,58.1501,58.1732,16500.0
2007-02-06 12:20:00,100.35,100.37,100.3,100.31,17800.0,58.1732,58.1848,58.1443,58.1501,17800.0
2007-02-06 12:25:00,100.29,100.33,100.23,100.24,19900.0,58.1385,58.1617,58.1037,58.1095,19900.0
2007-02-06 12:30:00,100.25,100.25,100.13,100.13,23600.0,58.1153,58.1153,58.0457,58.0457,23600.0
2007-02-06 12:35:00,100.12,100.18,100.09,100.18,18700.0,58.0399,58.0747,58.0225,58.0747,18700.0
2007-02-06 12:40:00,100.18,100.2,100.12,100.2,30300.0,58.0747,58.0863,58.0399,58.0863,30300.0
2007-02-06 12:45:00,100.2,100.23,100.19,100.21,21300.0,58.0863,58.1037,58.0805,58.0921,21300.0
2007-02-06 12:50:00,100.21,100.27,100.2,100.25,21700.0,58.0921,58.1269,58.0863,58.1153,21700.0
2007-02-06 12:55:00,100.25,100.25,100.15,100.15,22000.0,58.1153,58.1153,58.0573,58.0573,22000.0
2007-02-06 13:00:00,100.15,100.23,100.14,100.22,27900.0,58.0573,58.1037,58.0515,58.0979,27900.0
2007-02-06 13:05:00,100.22,100.3,100.21,100.3,17100.0,58.0979,58.1443,58.0921,58.1443,17100.0
2007-02-06 13:10:00,100.3,100.43,100.3,100.4,18000.0,58.1443,58.2196,58.1443,58.2022,18000.0
2007-02-06 13:15:00,100.41,100.53,100.34,100.35,38300.0,58.208,58.2776,58.1674,58.1732,38300.0
2007-02-06 13:20:00,100.35,100.39,100.33,100.39,16700.0,58.1732,58.1964,58.1617,58.1964,16700.0
2007-02-06 13:25:00,100.39,100.42,100.38,100.42,25500.0,58.1964,58.2138,58.1906,58.2138,25500.0
2007-02-06 13:30:00,100.41,100.44,100.38,100.4,32500.0,58.208,58.2254,58.1906,58.2022,32500.0
2007-02-06 13:35:00,100.39,100.4,100.37,100.4,12400.0,58.1964,58.2022,58.1848,58.2022,12400.0
2007-02-06 13:40:00,100.4,100.4,100.38,100.4,21100.0,58.2022,58.2022,58.1906,58.2022,21100.0
2007-02-06 13:45:00,100.4,100.4,100.26,100.35,26600.0,58.2022,58.2022,58.1211,58.1732,26600.0
2007-02-06 13:50:00,100.35,100.4,100.35,100.4,19100.0,58.1732,58.2022,58.1732,58.2022,19100.0
2007-02-06 13:55:00,100.4,100.42,100.31,100.4,27200.0,58.2022,58.2138,58.1501,58.2022,27200.0
2007-02-06 14:00:00,100.41,100.44,100.4,100.4,22700.0,58.208,58.2254,58.2022,58.2022,22700.0
2007-02-06 14:05:00,100.38,100.4,100.3,100.4,21700.0,58.1906,58.2022,58.1443,58.2022,21700.0
2007-02-06 14:10:00,100.39,100.46,100.39,100.46,20100.0,58.1964,58.237,58.1964,58.237,20100.0
2007-02-06 14:15:00,100.46,100.5,100.46,100.46,34000.0,58.237,58.2602,58.237,58.237,34000.0
2007-02-06 14:20:00,100.46,100.58,100.43,100.58,39100.0,58.237,58.3066,58.2196,58.3066,39100.0
2007-02-06 14:25:00,100.58,100.65,100.58,100.63,28900.0,58.3066,58.3472,58.3066,58.3356,28900.0
2007-02-06 14:30:00,100.63,100.69,100.62,100.68,21000.0,58.3356,58.3703,58.3298,58.3645,21000.0
2007-02-06 14:35:00,100.68,100.72,100.62,100.65,32900.0,58.3645,58.3877,58.3298,58.3472,32900.0
2007-02-06 14:40:00,100.67,100.77,100.67,100.76,23800.0,58.3588,58.4167,58.3588,58.4109,23800.0
2007-02-06 14:45:00,100.76,100.87,100.75,100.85,21400.0,58.4109,58.4747,58.4051,58.4631,21400.0
2007-02-06 14:50:00,100.84,101.0,100.83,100.99,57000.0,58.4573,58.5501,58.4515,58.5443,57000.0
2007-02-06 14:55:00,101.0,101.07,100.94,101.07,65500.0,58.5501,58.5906,58.5153,58.5906,65500.0
2007-02-06 15:00:00,101.06,101.15,101.01,101.09,59300.0,58.5848,58.637,58.5558,58.6022,59300.0
2007-02-06 15:05:00,101.1,101.16,101.0,101.06,48900.0,58.608,58.6428,58.5501,58.5848,48900.0
2007-02-06 15:10:00,101.06,101.18,101.06,101.11,40000.0,58.5848,58.6544,58.5848,58.6138,40000.0
2007-02-06 15:15:00,101.11,101.22,101.09,101.21,47000.0,58.6138,58.6776,58.6022,58.6718,47000.0
2007-02-06 15:20:00,101.21,101.22,101.13,101.17,31000.0,58.6718,58.6776,58.6254,58.6486,31000.0
2007-02-06 15:25:00,101.18,101.26,101.17,101.24,42000.0,58.6544,58.7008,58.6486,58.6892,42000.0
2007-02-06 15:30:00,101.24,101.32,101.22,101.25,42000.0,58.6892,58.7356,58.6776,58.695,42000.0
2007-02-06 15:35:00,101.25,101.27,101.15,101.16,47600.0,58.695,58.7066,58.637,58.6428,47600.0
2007-02-06 15:40:00,101.16,101.16,101.05,101.14,57900.0,58.6428,58.6428,58.579,58.6312,57900.0
2007-02-06 15:45:00,101.15,101.23,101.14,101.19,40500.0,58.637,58.6834,58.6312,58.6602,40500.0
2007-02-06 15:50:00,101.2,101.21,101.14,101.2,57900.0,58.666,58.6718,58.6312,58.666,57900.0
2007-02-06 15:55:00,101.2,101.27,101.19,101.24,78300.0,58.666,58.7066,58.6602,58.6892,78300.0
2007-02-07 09:30:00,100.92,101.1,100.67,100.89,107700.0,58.5037,58.608,58.3588,58.4863,107700.0
2007-02-07 09:35:00,100.98,100.98,100.82,100.92,25300.0,58.5385,58.5385,58.4457,58.5037,25300.0
2007-02-07 09:40:00,100.94,101.0,100.87,100.94,44700.0,58.5153,58.5501,58.4747,58.5153,44700.0
2007-02-07 09:45:00,100.92,101.11,100.92,101.01,22100.0,58.5037,58.6138,58.5037,58.5558,22100.0
2007-02-07 09:50:00,101.02,101.11,101.0,101.1,35300.0,58.5616,58.6138,58.5501,58.608,35300.0
2007-02-07 09:55:00,101.1,101.19,100.98,101.19,21900.0,58.608,58.6602,58.5385,58.6602,21900.0
2007-02-07 10:00:00,101.19,101.29,101.17,101.22,24100.0,58.6602,58.7182,58.6486,58.6776,24100.0
2007-02-07 10:05:00,101.23,101.36,101.21,101.36,20900.0,58.6834,58.7587,58.6718,58.7587,20900.0
2007-02-07 10:10:00,101.36,101.41,101.32,101.38,39800.0,58.7587,58.7877,58.7356,58.7703,39800.0
2007-02-07 10:15:00,101.38,101.49,101.36,101.36,26900.0,58.7703,58.8341,58.7587,58.7587,26900.0
2007-02-07 10:20:00,101.36,101.48,101.22,101.48,24900.0,58.7587,58.8283,58.6776,58.8283,24900.0
2007-02-07 10:25:00,101.48,101.48,101.36,101.4,13600.0,58.8283,58.8283,58.7587,58.7819,13600.0
2007-02-07 10:30:00,101.4,101.58,101.38,101.55,33400.0,58.7819,58.8863,58.7703,58.8689,33400.0
2007-02-07 10:35:00,101.55,101.59,101.5,101.59,20300.0,58.8689,58.8921,58.8399,58.8921,20300.0
2007-02-07 10:40:00,101.59,101.6,101.55,101.59,18700.0,58.8921,58.8979,58.8689,58.8921,18700.0
2007-02-07 10:45:00,101.59,101.6,101.5,101.54,24900.0,58.8921,58.8979,58.8399,58.8631,24900.0
2007-02-07 10:50:00,101.54,101.56,101.44,101.45,15900.0,58.8631,58.8747,58.8051,58.8109,15900.0
2007-02-07 10:55:00,101.45,101.46,101.39,101.44,18500.0,58.8109,58.8167,58.7761,58.8051,18500.0
2007-02-07 11:00:00,101.46,101.65,101.45,101.64,31400.0,58.8167,58.9269,58.8109,58.9211,31400.0
2007-02-07 11:05:00,101.63,101.63,101.54,101.54,25100.0,58.9153,58.9153,58.8631,58.8631,25100.0
2007-02-07 11:10:00,101.55,101.56,101.43,101.45,18300.0,58.8689,58.8747,58.7993,58.8109,18300.0
2007-02-07 11:15:00,101.43,101.54,101.43,101.54,21100.0,58.7993,58.8631,58.7993,58.8631,21100.0
2007-02-07 11:20:00,101.55,101.59,101.52,101.53,22200.0,58.8689,58.8921,58.8515,58.8573,22200.0
2007-02-07 11:25:00,101.53,101.53,101.45,101.45,15800.0,58.8573,58.8573,58.8109,58.8109,15800.0
2007-02-07 11:30:00,101.45,101.46,101.38,101.43,20900.0,58.8109,58.8167,58.7703,58.7993,20900.0
2007-02-07 11:35:00,101.46,101.49,101.44,101.46,17600.0,58.8167,58.8341,58.8051,58.8167,17600.0
2007-02-07 11:40:00,101.46,101.51,101.44,101.51,17500.0,58.8167,58.8457,58.8051,58.8457,17500.0
2007-02-07 11:45:00,101.5,101.6,101.5,101.56,24500.0,58.8399,58.8979,58.8399,58.8747,24500.0
2007-02-07 11:50:00,101.55,101.58,101.54,101.56,36600.0,58.8689,58.8863,58.8631,58.8747,36600.0
2007-02-07 11:55:00,101.57,101.6,101.55,101.59,17900.0,58.8805,58.8979,58.8689,58.8921,17900.0
2007-02-07 12:00:00,101.59,101.63,101.59,101.62,19600.0,58.8921,58.9153,58.8921,58.9095,19600.0
2007-02-07 12:05:00,101.62,101.63,101.55,101.56,16200.0,58.9095,58.9153,58.8689,58.8747,16200.0
2007-02-07 12:10:00,101.55,101.56,101.48,101.49,10700.0,58.8689,58.8747,58.8283,58.8341,10700.0
2007-02-07 12:15:00,101.48,101.49,101.47,101.47,10300.0,58.8283,58.8341,58.8225,58.8225,10300.0
2007-02-07 12:20:00,101.48,101.53,101.45,101.53,22900.0,58.8283,58.8573,58.8109,58.8573,22900.0
2007-02-07 12:25:00,101.53,101.53,101.5,101.5,9100.0,58.8573,58.8573,58.8399,58.8399,9100.0
2007-02-07 12:30:00,101.49,101.5,101.43,101.46,11700.0,58.8341,58.8399,58.7993,58.8167,11700.0
2007-02-07 12:35:00,101.47,101.49,101.47,101.49,13500.0,58.8225,58.8341,58.8225,58.8341,13500.0
2007-02-07 12:40:00,101.49,101.51,101.47,101.48,18800.0,58.8341,58.8457,58.8225,58.8283,18800.0
2007-02-07 12:45:00,101.48,101.51,101.47,101.5,10900.0,58.8283,58.8457,58.8225,58.8399,10900.0
2007-02-07 12:50:00,101.51,101.63,101.5,101.61,24200.0,58.8457,58.9153,58.8399,58.9037,24200.0
2007-02-07 12:55:00,101.61,101.63,101.57,101.6,9200.0,58.9037,58.9153,58.8805,58.8979,9200.0
2007-02-07 13:00:00,101.58,101.62,101.58,101.62,16800.0,58.8863,58.9095,58.8863,58.9095,16800.0
2007-02-07 13:05:00,101.62,101.65,101.61,101.64,13800.0,58.9095,58.9269,58.9037,58.9211,13800.0
2007-02-07 13:10:00,101.64,101.68,101.63,101.68,15300.0,58.9211,58.9443,58.9153,58.9443,15300.0
2007-02-07 13:15:00,101.68,101.78,101.67,101.71,23600.0,58.9443,59.0022,58.9385,58.9616,23600.0
2007-02-07 13:20:00,101.7,101.74,101.69,101.74,12000.0,58.9558,58.979,58.95,58.979,12000.0
2007-02-07 13:25:00,101.74,101.84,101.74,101.83,26400.0,58.979,59.037,58.979,59.0312,26400.0
2007-02-07 13:30:00,101.82,101.83,101.77,101.77,13800.0,59.0254,59.0312,58.9964,58.9964,13800.0
2007-02-07 13:35:00,101.77,101.77,101.66,101.68,24400.0,58.9964,58.9964,58.9327,58.9443,24400.0
2007-02-07 13:40:00,101.68,101.74,101.67,101.74,14300.0,58.9443,58.979,58.9385,58.979,14300.0
2007-02-07 13:45:00,101.73,101.74,101.66,101.66,19500.0,58.9732,58.979,58.9327,58.9327,19500.0
2007-02-07 13:50:00,101.66,101.67,101.54,101.55,17500.0,58.9327,58.9385,58.8631,58.8689,17500.0
2007-02-07 13:55:00,101.54,101.57,101.52,101.54,14200.0,58.8631,58.8805,58.8515,58.8631,14200.0
2007-02-07 14:00:00,101.54,101.58,101.52,101.58,15300.0,58.8631,58.8863,58.8515,58.8863,15300.0
2007-02-07 14:05:00,101.58,101.58,101.45,101.46,22900.0,58.8863,58.8863,58.8109,58.8167,22900.0
2007-02-07 14:10:00,101.47,101.52,101.45,101.52,12600.0,58.8225,58.8515,58.8109,58.8515,12600.0
2007-02-07 14:15:00,101.52,101.52,101.42,101.48,15300.0,58.8515,58.8515,58.7935,58.8283,15300.0
2007-02-07 14:20:00,101.48,101.57,101.48,101.57,14300.0,58.8283,58.8805,58.8283,58.8805,14300.0
2007-02-07 14:25:00,101.55,101.57,101.51,101.53,18500.0,58.8689,58.8805,58.8457,58.8573,18500.0
2007-02-07 14:30:00,101.52,101.52,101.45,101.5,12500.0,58.8515,58.8515,58.8109,58.8399,12500.0
2007-02-07 14:35:00,101.5,101.51,101.4,101.4,28200.0,58.8399,58.8457,58.7819,58.7819,28200.0
2007-02-07 14:40:00,101.4,101.43,101.4,101.43,36400.0,58.7819,58.7993,58.7819,58.7993,36400.0
2007-02-07 14:45:00,101.43,101.44,101.17,101.18,87500.0,58.7993,58.8051,58.6486,58.6544,87500.0
2007-02-07 14:50:00,101.19,101.34,101.17,101.31,108900.0,58.6602,58.7472,58.6486,58.7298,108900.0
2007-02-07 14:55:00,101.3,101.3,101.22,101.26,42500.0,58.724,58.724,58.6776,58.7008,42500.0
2007-02-07 15:00:00,101.24,101.27,101.21,101.22,38400.0,58.6892,58.7066,58.6718,58.6776,38400.0
2007-02-07 15:05:00,101.21,101.23,101.14,101.14,36600.0,58.6718,58.6834,58.6312,58.6312,36600.0
2007-02-07 15:10:00,101.15,101.18,101.14,101.17,23000.0,58.637,58.6544,58.6312,58.6486,23000.0
2007-02-07 15:15:00,101.16,101.24,101.11,101.16,32000.0,58.6428,58.6892,58.6138,58.6428,32000.0
2007-02-07 15:20:00,101.18,101.29,101.18,101.29,25800.0,58.6544,58.7182,58.6544,58.7182,25800.0
2007-02-07 15:25:00,101.29,101.36,101.27,101.28,22800.0,58.7182,58.7587,58.7066,58.7124,22800.0
2007-02-07 15:30:00,101.28,101.33,101.25,101.33,18000.0,58.7124,58.7414,58.695,58.7414,18000.0
2007-02-07 15:35:00,101.32,101.36,101.27,101.31,22900.0,58.7356,58.7587,58.7066,58.7298,22900.0
2007-02-07 15:40:00,101.32,101.41,101.32,101.4,26200.0,58.7356,58.7877,58.7356,58.7819,26200.0
2007-02-07 15:45:00,101.4,101.44,101.38,101.42,26900.0,58.7819,58.8051,58.7703,58.7935,26900.0
2007-02-07 15:50:00,101.42,101.49,101.42,101.49,23500.0,58.7935,58.8341,58.7935,58.8341,23500.0
2007-02-07 15:55:00,101.48,101.52,101.38,101.5,75000.0,58.8283,58.8515,58.7703,58.8399,75000.0
2007-02-09 09:30:00,100.76,100.89,100.76,100.81,36900.0,58.4109,58.4863,58.4109,58.4399,36900.0
2007-02-09 09:35:00,100.8,100.87,100.75,100.8,9700.0,58.4341,58.4747,58.4051,58.4341,9700.0
2007-02-09 09:40:00,100.81,100.83,100.73,100.74,16800.0,58.4399,58.4515,58.3935,58.3993,16800.0
2007-02-09 09:45:00,100.75,100.8,100.72,100.76,13100.0,58.4051,58.4341,58.3877,58.4109,13100.0
2007-02-09 09:50:00,100.79,100.88,100.79,100.82,12600.0,58.4283,58.4805,58.4283,58.4457,12600.0
2007-02-09 09:55:00,100.82,100.89,100.78,100.87,7200.0,58.4457,58.4863,58.4225,58.4747,7200.0
2007-02-09 10:00:00,100.87,100.89,100.82,100.83,12800.0,58.4747,58.4863,58.4457,58.4515,12800.0
2007-02-09 10:05:00,100.83,100.93,100.83,100.93,13500.0,58.4515,58.5095,58.4515,58.5095,13500.0
2007-02-09 10:10:00,100.92,100.94,100.88,100.91,6900.0,58.5037,58.5153,58.4805,58.4979,6900.0
2007-02-09 10:15:00,100.91,100.92,100.85,100.88,8700.0,58.4979,58.5037,58.4631,58.4805,8700.0
2007-02-09 10:20:00,100.88,100.92,100.87,100.92,11100.0,58.4805,58.5037,58.4747,58.5037,11100.0
2007-02-09 10:25:00,100.91,100.94,100.86,100.91,16500.0,58.4979,58.5153,58.4689,58.4979,16500.0
2007-02-09 10:30:00,100.91,101.13,100.91,101.11,48300.0,58.4979,58.6254,58.4979,58.6138,48300.0
2007-02-09 10:35:00,101.13,101.26,101.06,101.26,11700.0,58.6254,58.7008,58.5848,58.7008,11700.0
2007-02-09 10:40:00,101.25,101.39,101.24,101.39,19200.0,58.695,58.7761,58.6892,58.7761,19200.0
2007-02-09 10:45:00,101.38,101.38,101.29,101.3,10300.0,58.7703,58.7703,58.7182,58.724,10300.0
2007-02-09 10:50:00,101.29,101.29,101.15,101.2,7900.0,58.7182,58.7182,58.637,58.666,7900.0
2007-02-09 10:55:00,101.21,101.3,101.15,101.26,13700.0,58.6718,58.724,58.637,58.7008,13700.0
2007-02-09 11:00:00,101.26,101.3,101.25,101.25,15100.0,58.7008,58.724,58.695,58.695,15100.0
2007-02-09 11:05:00,101.25,101.28,101.21,101.28,5000.0,58.695,58.7124,58.6718,58.7124,5000.0
2007-02-09 11:10:00,101.29,101.32,101.23,101.27,10900.0,58.7182,58.7356,58.6834,58.7066,10900.0
2007-02-09 11:15:00,101.27,101.44,101.27,101.37,20700.0,58.7066,58.8051,58.7066,58.7645,20700.0
2007-02-09 11:20:00,101.36,101.42,101.28,101.33,15300.0,58.7587,58.7935,58.7124,58.7414,15300.0
2007-02-09 11:25:00,101.33,101.33,101.2,101.3,39600.0,58.7414,58.7414,58.666,58.724,39600.0
2007-02-09 11:30:00,101.29,101.33,101.29,101.31,5300.0,58.7182,58.7414,58.7182,58.7298,5300.0
2007-02-09 11:35:00,101.32,101.36,101.32,101.35,8800.0,58.7356,58.7587,58.7356,58.7529,8800.0
2007-02-09 11:40:00,101.36,101.4,101.35,101.4,8700.0,58.7587,58.7819,58.7529,58.7819,8700.0
2007-02-09 11:45:00,101.41,101.47,101.37,101.44,17200.0,58.7877,58.8225,58.7645,58.8051,17200.0
2007-02-09 11:50:00,101.44,101.44,101.4,101.43,3200.0,58.8051,58.8051,58.7819,58.7993,3200.0
2007-02-09 11:55:00,101.43,101.44,101.4,101.44,8300.0,58.7993,58.8051,58.7819,58.8051,8300.0
2007-02-09 12:00:00,101.44,101.47,101.42,101.47,4500.0,58.8051,58.8225,58.7935,58.8225,4500.0
2007-02-09 12:05:00,101.47,101.48,101.46,101.48,7600.0,58.8225,58.8283,58.8167,58.8283,7600.0
2007-02-09 12:10:00,101.48,101.5,101.48,101.5,4500.0,58.8283,58.8399,58.8283,58.8399,4500.0
2007-02-09 12:15:00,101.5,101.59,101.49,101.5,11800.0,58.8399,58.8921,58.8341,58.8399,11800.0
2007-02-09 12:20:00,101.51,101.51,101.48,101.48,5600.0,58.8457,58.8457,58.8283,58.8283,5600.0
2007-02-09 12:25:00,101.49,101.52,101.46,101.51,7500.0,58.8341,58.8515,58.8167,58.8457,7500.0
2007-02-09 12:30:00,101.5,101.51,101.31,101.31,15300.0,58.8399,58.8457,58.7298,58.7298,15300.0
2007-02-09 12:35:00,101.3,101.4,101.26,101.39,16600.0,58.724,58.7819,58.7008,58.7761,16600.0
2007-02-09 12:40:00,101.39,101.4,101.36,101.38,4700.0,58.7761,58.7819,58.7587,58.7703,4700.0
2007-02-09 12:45:00,101.38,101.43,101.35,101.43,9700.0,58.7703,58.7993,58.7529,58.7993,9700.0
2007-02-09 12:50:00,101.43,101.44,101.4,101.44,12900.0,58.7993,58.8051,58.7819,58.8051,12900.0
2007-02-09 12:55:00,101.44,101.44,101.35,101.38,13900.0,58.8051,58.8051,58.7529,58.7703,13900.0
2007-02-09 13:00:00,101.37,101.38,101.3,101.31,11400.0,58.7645,58.7703,58.724,58.7298,11400.0
2007-02-09 13:05:00,101.3,101.42,101.3,101.35,9100.0,58.724,58.7935,58.724,58.7529,9100.0
2007-02-09 13:10:00,101.34,101.35,101.28,101.3,8300.0,58.7472,58.7529,58.7124,58.724,8300.0
2007-02-09 13:15:00,101.3,101.38,101.29,101.35,9700.0,58.724,58.7703,58.7182,58.7529,9700.0
2007-02-09 13:20:00,101.35,101.43,101.35,101.42,13400.0,58.7529,58.7993,58.7529,58.7935,13400.0
2007-02-09 13:25:00,101.43,101.43,101.34,101.35,10500.0,58.7993,58.7993,58.7472,58.7529,10500.0
2007-02-09 13:30:00,101.36,101.42,101.31,101.32,18600.0,58.7587,58.7935,58.7298,58.7356,18600.0
2007-02-09 13:35:00,101.32,101.34,101.28,101.33,14200.0,58.7356,58.7472,58.7124,58.7414,14200.0
2007-02-09 13:40:00,101.34,101.36,101.27,101.27,6600.0,58.7472,58.7587,58.7066,58.7066,6600.0
2007-02-09 13:45:00,101.28,101.29,101.18,101.18,9700.0,58.7124,58.7182,58.6544,58.6544,9700.0
2007-02-09 13:50:00,101.19,101.19,101.03,101.15,22900.0,58.6602,58.6602,58.5674,58.637,22900.0
2007-02-09 13:55:00,101.15,101.2,101.13,101.16,7700.0,58.637,58.666,58.6254,58.6428,7700.0
2007-02-09 14:00:00,101.18,101.2,101.13,101.18,8200.0,58.6544,58.666,58.6254,58.6544,8200.0
2007-02-09 14:05:00,101.17,101.21,101.11,101.12,10200.0,58.6486,58.6718,58.6138,58.6196,10200.0
2007-02-09 14:10:00,101.13,101.16,101.1,101.11,11100.0,58.6254,58.6428,58.608,58.6138,11100.0
2007-02-09 14:15:00,101.11,101.12,101.02,101.11,16100.0,58.6138,58.6196,58.5616,58.6138,16100.0
2007-02-09 14:20:00,101.12,101.13,101.05,101.08,6000.0,58.6196,58.6254,58.579,58.5964,6000.0
2007-02-09 14:25:00,101.06,101.09,101.04,101.07,9100.0,58.5848,58.6022,58.5732,58.5906,9100.0
2007-02-09 14:30:00,101.07,101.09,101.0,101.0,9200.0,58.5906,58.6022,58.5501,58.5501,9200.0
2007-02-09 14:35:00,101.01,101.01,100.91,100.92,20600.0,58.5558,58.5558,58.4979,58.5037,20600.0
2007-02-09 14:40:00,100.91,101.05,100.87,101.03,18600.0,58.4979,58.579,58.4747,58.5674,18600.0
2007-02-09 14:45:00,101.05,101.05,100.93,100.96,15500.0,58.579,58.579,58.5095,58.5269,15500.0
2007-02-09 14:50:00,100.96,100.99,100.85,100.86,13700.0,58.5269,58.5443,58.4631,58.4689,13700.0
2007-02-09 14:55:00,100.87,100.93,100.82,100.9,12500.0,58.4747,58.5095,58.4457,58.4921,12500.0
2007-02-09 15:00:00,100.9,100.92,100.85,100.85,9900.0,58.4921,58.5037,58.4631,58.4631,9900.0
2007-02-09 15:05:00,100.86,100.95,100.85,100.92,9900.0,58.4689,58.5211,58.4631,58.5037,9900.0
2007-02-09 15:10:00,100.92,101.0,100.92,100.97,13400.0,58.5037,58.5501,58.5037,58.5327,13400.0
2007-02-09 15:15:00,100.98,101.0,100.95,100.97,11200.0,58.5385,58.5501,58.5211,58.5327,11200.0
2007-02-09 15:20:00,100.98,101.04,100.94,101.03,14800.0,58.5385,58.5732,58.5153,58.5674,14800.0
2007-02-09 15:25:00,101.04,101.09,101.02,101.06,16400.0,58.5732,58.6022,58.5616,58.5848,16400.0
2007-02-09 15:30:00,101.05,101.13,101.05,101.09,17900.0,58.579,58.6254,58.579,58.6022,17900.0
2007-02-09 15:35:00,101.09,101.22,101.09,101.22,12800.0,58.6022,58.6776,58.6022,58.6776,12800.0
2007-02-09 15:40:00,101.23,101.27,101.2,101.2,17800.0,58.6834,58.7066,58.666,58.666,17800.0
2007-02-09 15:45:00,101.21,101.23,101.17,101.19,13800.0,58.6718,58.6834,58.6486,58.6602,13800.0
2007-02-09 15:50:00,101.2,101.3,101.19,101.23,15900.0,58.666,58.724,58.6602,58.6834,15900.0
2007-02-09 15:55:00,101.22,101.23,101.19,101.2,21900.0,58.6776,58.6834,58.6602,58.666,21900.0
2007-02-12 09:30:00,101.16,101.64,101.13,101.3,51400.0,58.6428,58.9211,58.6254,58.724,51400.0
2007-02-12 09:35:00,101.3,101.57,101.16,101.42,14200.0,58.724,58.8805,58.6428,58.7935,14200.0
2007-02-12 09:40:00,101.44,101.56,101.35,101.35,11700.0,58.8051,58.8747,58.7529,58.7529,11700.0
2007-02-12 09:45:00,101.36,101.44,101.31,101.36,57300.0,58.7587,58.8051,58.7298,58.7587,57300.0
2007-02-12 09:50:00,101.33,101.39,101.29,101.33,11400.0,58.7414,58.7761,58.7182,58.7414,11400.0
2007-02-12 09:55:00,101.35,101.43,101.33,101.33,12000.0,58.7529,58.7993,58.7414,58.7414,12000.0
2007-02-12 10:00:00,101.35,101.46,101.32,101.45,45300.0,58.7529,58.8167,58.7356,58.8109,45300.0
2007-02-12 10:05:00,101.44,101.49,101.42,101.46,7600.0,58.8051,58.8341,58.7935,58.8167,7600.0
2007-02-12 10:10:00,101.46,101.57,101.46,101.52,18200.0,58.8167,58.8805,58.8167,58.8515,18200.0
2007-02-12 10:15:00,101.53,101.58,101.46,101.5,20300.0,58.8573,58.8863,58.8167,58.8399,20300.0
2007-02-12 10:20:00,101.5,101.53,101.45,101.48,12700.0,58.8399,58.8573,58.8109,58.8283,12700.0
2007-02-12 10:25:00,101.45,101.64,101.45,101.62,18100.0,58.8109,58.9211,58.8109,58.9095,18100.0
2007-02-12 10:30:00,101.62,101.72,101.6,101.68,10300.0,58.9095,58.9674,58.8979,58.9443,10300.0
2007-02-12 10:35:00,101.69,101.74,101.65,101.73,11500.0,58.95,58.979,58.9269,58.9732,11500.0
2007-02-12 10:40:00,101.71,101.82,101.69,101.79,76500.0,58.9616,59.0254,58.95,59.008,76500.0
2007-02-12 10:45:00,101.8,101.83,101.78,101.8,17100.0,59.0138,59.0312,59.0022,59.0138,17100.0
2007-02-12 10:50:00,101.8,101.93,101.79,101.83,33100.0,59.0138,59.0892,59.008,59.0312,33100.0
2007-02-12 10:55:00,101.82,101.87,101.82,101.87,11800.0,59.0254,59.0544,59.0254,59.0544,11800.0
2007-02-12 11:00:00,101.86,101.87,101.76,101.82,11000.0,59.0486,59.0544,58.9906,59.0254,11000.0
2007-02-12 11:05:00,101.82,101.86,101.79,101.84,11800.0,59.0254,59.0486,59.008,59.037,11800.0
2007-02-12 11:10:00,101.84,101.85,101.73,101.75,10800.0,59.037,59.0428,58.9732,58.9848,10800.0
2007-02-12 11:15:00,101.75,101.75,101.66,101.7,12200.0,58.9848,58.9848,58.9327,58.9558,12200.0
2007-02-12 11:20:00,101.67,101.74,101.67,101.7,9600.0,58.9385,58.979,58.9385,58.9558,9600.0
2007-02-12 11:25:00,101.7,101.76,101.69,101.74,12800.0,58.9558,58.9906,58.95,58.979,12800.0
2007-02-12 11:30:00,101.73,101.78,101.68,101.68,9900.0,58.9732,59.0022,58.9443,58.9443,9900.0
2007-02-12 11:35:00,101.67,101.7,101.51,101.59,18800.0,58.9385,58.9558,58.8457,58.8921,18800.0
2007-02-12 11:40:00,101.57,101.62,101.45,101.47,18800.0,58.8805,58.9095,58.8109,58.8225,18800.0
2007-02-12 11:45:00,101.47,101.48,101.44,101.44,7800.0,58.8225,58.8283,58.8051,58.8051,7800.0
2007-02-12 11:50:00,101.45,101.45,101.36,101.36,72500.0,58.8109,58.8109,58.7587,58.7587,72500.0
2007-02-12 11:55:00,101.36,101.38,101.3,101.33,16800.0,58.7587,58.7703,58.724,58.7414,16800.0
2007-02-12 12:00:00,101.33,101.38,101.28,101.34,10700.0,58.7414,58.7703,58.7124,58.7472,10700.0
2007-02-12 12:05:00,101.31,101.31,101.19,101.2,9300.0,58.7298,58.7298,58.6602,58.666,9300.0
2007-02-12 12:10:00,101.18,101.25,101.18,101.25,30300.0,58.6544,58.695,58.6544,58.695,30300.0
2007-02-12 12:15:00,101.22,101.35,101.22,101.35,15500.0,58.6776,58.7529,58.6776,58.7529,15500.0
2007-02-12 12:20:00,101.35,101.35,101.27,101.34,11200.0,58.7529,58.7529,58.7066,58.7472,11200.0
2007-02-12 12:25:00,101.3,101.36,101.3,101.35,7700.0,58.724,58.7587,58.724,58.7529,7700.0
2007-02-12 12:30:00,101.35,101.37,101.33,101.37,7000.0,58.7529,58.7645,58.7414,58.7645,7000.0
2007-02-12 12:35:00,101.37,101.4,101.36,101.39,11200.0,58.7645,58.7819,58.7587,58.7761,11200.0
2007-02-12 12:40:00,101.39,101.42,101.3,101.31,47000.0,58.7761,58.7935,58.724,58.7298,47000.0
2007-02-12 12:45:00,101.29,101.35,101.29,101.32,40100.0,58.7182,58.7529,58.7182,58.7356,40100.0
2007-02-12 12:50:00,101.32,101.33,101.31,101.33,4200.0,58.7356,58.7414,58.7298,58.7414,4200.0
2007-02-12 12:55:00,101.33,101.34,101.27,101.32,27200.0,58.7414,58.7472,58.7066,58.7356,27200.0
2007-02-12 13:00:00,101.32,101.38,101.27,101.35,18200.0,58.7356,58.7703,58.7066,58.7529,18200.0
2007-02-12 13:05:00,101.35,101.38,101.25,101.29,15200.0,58.7529,58.7703,58.695,58.7182,15200.0
2007-02-12 13:10:00,101.27,101.28,101.23,101.27,9700.0,58.7066,58.7124,58.6834,58.7066,9700.0
2007-02-12 13:15:00,101.27,101.32,101.27,101.31,7000.0,58.7066,58.7356,58.7066,58.7298,7000.0
2007-02-12 13:20:00,101.29,101.36,101.29,101.36,10500.0,58.7182,58.7587,58.7182,58.7587,10500.0
2007-02-12 13:25:00,101.34,101.39,101.27,101.39,27900.0,58.7472,58.7761,58.7066,58.7761,27900.0
2007-02-12 13:30:00,101.41,101.42,101.36,101.4,9700.0,58.7877,58.7935,58.7587,58.7819,9700.0
2007-02-12 13:35:00,101.37,101.37,101.28,101.29,7900.0,58.7645,58.7645,58.7124,58.7182,7900.0
2007-02-12 13:40:00,101.31,101.31,101.27,101.29,14400.0,58.7298,58.7298,58.7066,58.7182,14400.0
2007-02-12 13:45:00,101.3,101.34,101.27,101.31,18100.0,58.724,58.7472,58.7066,58.7298,18100.0
2007-02-12 13:50:00,101.33,101.33,101.22,101.27,9500.0,58.7414,58.7414,58.6776,58.7066,9500.0
2007-02-12 13:55:00,101.27,101.38,101.22,101.3,35000.0,58.7066,58.7703,58.6776,58.724,35000.0
2007-02-12 14:00:00,101.27,101.39,101.27,101.39,12100.0,58.7066,58.7761,58.7066,58.7761,12100.0
2007-02-12 14:05:00,101.39,101.41,101.35,101.38,9200.0,58.7761,58.7877,58.7529,58.7703,9200.0
2007-02-12 14:10:00,101.4,101.46,101.31,101.34,8800.0,58.7819,58.8167,58.7298,58.7472,8800.0
2007-02-12 14:15:00,101.34,101.42,101.33,101.41,13200.0,58.7472,58.7935,58.7414,58.7877,13200.0
2007-02-12 14:20:00,101.4,101.47,101.39,101.47,7100.0,58.7819,58.8225,58.7761,58.8225,7100.0
2007-02-12 14:25:00,101.47,101.48,101.42,101.42,7000.0,58.8225,58.8283,58.7935,58.7935,7000.0
2007-02-12 14:30:00,101.42,101.43,101.38,101.41,10900.0,58.7935,58.7993,58.7703,58.7877,10900.0
2007-02-12 14:35:00,101.39,101.43,101.37,101.38,7300.0,58.7761,58.7993,58.7645,58.7703,7300.0
2007-02-12 14:40:00,101.39,101.44,101.37,101.42,11800.0,58.7761,58.8051,58.7645,58.7935,11800.0
2007-02-12 14:45:00,101.41,101.42,101.35,101.4,11800.0,58.7877,58.7935,58.7529,58.7819,11800.0
2007-02-12 14:50:00,101.42,101.46,101.35,101.46,14900.0,58.7935,58.8167,58.7529,58.8167,14900.0
2007-02-12 14:55:00,101.45,101.48,101.39,101.47,8200.0,58.8109,58.8283,58.7761,58.8225,8200.0
2007-02-12 15:00:00,101.48,101.48,101.44,101.47,16600.0,58.8283,58.8283,58.8051,58.8225,16600.0
2007-02-12 15:05:00,101.45,101.52,101.45,101.48,16800.0,58.8109,58.8515,58.8109,58.8283,16800.0
2007-02-12 15:10:00,101.48,101.5,101.39,101.41,24700.0,58.8283,58.8399,58.7761,58.7877,24700.0
2007-02-12 15:15:00,101.42,101.45,101.4,101.43,10600.0,58.7935,58.8109,58.7819,58.7993,10600.0
2007-02-12 15:20:00,101.44,101.47,101.41,101.46,11100.0,58.8051,58.8225,58.7877,58.8167,11100.0
2007-02-12 15:25:00,101.46,101.47,101.4,101.4,10500.0,58.8167,58.8225,58.7819,58.7819,10500.0
2007-02-12 15:30:00,101.41,101.49,101.39,101.49,13400.0,58.7877,58.8341,58.7761,58.8341,13400.0
2007-02-12 15:35:00,101.49,101.62,101.49,101.61,20100.0,58.8341,58.9095,58.8341,58.9037,20100.0
2007-02-12 15:40:00,101.61,101.61,101.55,101.59,18400.0,58.9037,58.9037,58.8689,58.8921,18400.0
2007-02-12 15:45:00,101.58,101.6,101.34,101.57,20000.0,58.8863,58.8979,58.7472,58.8805,20000.0
2007-02-12 15:50:00,101.52,101.62,101.34,101.61,27100.0,58.8515,58.9095,58.7472,58.9037,27100.0
2007-02-12 15:55:00,101.6,101.73,101.34,101.73,36000.0,58.8979,58.9732,58.7472,58.9732,36000.0
2007-02-13 09:30:00,101.64,101.74,101.64,101.68,44400.0,58.9211,58.979,58.9211,58.9443,44400.0
2007-02-13 09:35:00,101.64,101.74,101.52,101.74,16500.0,58.9211,58.979,58.8515,58.979,16500.0
2007-02-13 09:40:00,101.71,101.84,101.64,101.71,14700.0,58.9616,59.037,58.9211,58.9616,14700.0
2007-02-13 09:45:00,101.71,101.75,101.64,101.66,23900.0,58.9616,58.9848,58.9211,58.9327,23900.0
2007-02-13 09:50:00,101.63,101.74,101.63,101.68,23300.0,58.9153,58.979,58.9153,58.9443,23300.0
2007-02-13 09:55:00,101.67,101.79,101.63,101.75,27800.0,58.9385,59.008,58.9153,58.9848,27800.0
2007-02-13 10:00:00,101.75,101.8,101.71,101.72,16900.0,58.9848,59.0138,58.9616,58.9674,16900.0
2007-02-13 10:05:00,101.72,101.74,101.66,101.74,12600.0,58.9674,58.979,58.9327,58.979,12600.0
2007-02-13 10:10:00,101.74,101.77,101.65,101.66,13700.0,58.979,58.9964,58.9269,58.9327,13700.0
2007-02-13 10:15:00,101.66,101.74,101.65,101.68,17700.0,58.9327,58.979,58.9269,58.9443,17700.0
2007-02-13 10:20:00,101.69,101.74,101.65,101.67,11100.0,58.95,58.979,58.9269,58.9385,11100.0
2007-02-13 10:25:00,101.68,101.74,101.67,101.71,13600.0,58.9443,58.979,58.9385,58.9616,13600.0
2007-02-13 10:30:00,101.71,101.73,101.66,101.7,14700.0,58.9616,58.9732,58.9327,58.9558,14700.0
2007-02-13 10:35:00,101.7,101.83,101.67,101.8,13900.0,58.9558,59.0312,58.9385,59.0138,13900.0
2007-02-13 10:40:00,101.77,101.85,101.76,101.85,9100.0,58.9964,59.0428,58.9906,59.0428,9100.0
2007-02-13 10:45:00,101.84,101.91,101.84,101.85,11300.0,59.037,59.0776,59.037,59.0428,11300.0
2007-02-13 10:50:00,101.89,101.9,101.75,101.81,18900.0,59.066,59.0718,58.9848,59.0196,18900.0
2007-02-13 10:55:00,101.78,101.85,101.77,101.84,10400.0,59.0022,59.0428,58.9964,59.037,10400.0
2007-02-13 11:00:00,101.8,101.86,101.8,101.82,10000.0,59.0138,59.0486,59.0138,59.0254,10000.0
2007-02-13 11:05:00,101.81,101.9,101.79,101.83,14100.0,59.0196,59.0718,59.008,59.0312,14100.0
2007-02-13 11:10:00,101.84,101.92,101.83,101.91,49100.0,59.037,59.0834,59.0312,59.0776,49100.0
2007-02-13 11:15:00,101.89,102.03,101.88,101.94,52300.0,59.066,59.1471,59.0602,59.095,52300.0
2007-02-13 11:20:00,101.94,102.04,101.91,102.0,45900.0,59.095,59.1529,59.0776,59.1298,45900.0
2007-02-13 11:25:00,102.01,102.08,101.95,102.0,46200.0,59.1356,59.1761,59.1008,59.1298,46200.0
2007-02-13 11:30:00,102.04,102.19,101.99,102.18,20700.0,59.1529,59.2399,59.124,59.2341,20700.0
2007-02-13 11:35:00,102.19,102.28,102.13,102.28,27700.0,59.2399,59.2921,59.2051,59.2921,27700.0
2007-02-13 11:40:00,102.26,102.27,102.15,102.23,28300.0,59.2805,59.2863,59.2167,59.2631,28300.0
2007-02-13 11:45:00,102.23,102.31,102.16,102.31,17700.0,59.2631,59.3095,59.2225,59.3095,17700.0
2007-02-13 11:50:00,102.27,102.46,102.25,102.46,45800.0,59.2863,59.3964,59.2747,59.3964,45800.0
2007-02-13 11:55:00,102.46,102.49,102.33,102.39,40000.0,59.3964,59.4138,59.3211,59.3558,40000.0
2007-02-13 12:00:00,102.38,102.44,102.37,102.41,9700.0,59.35,59.3848,59.3442,59.3674,9700.0
2007-02-13 12:05:00,102.39,102.43,102.36,102.38,12700.0,59.3558,59.379,59.3384,59.35,12700.0
2007-02-13 12:10:00,102.41,102.56,102.39,102.51,22400.0,59.3674,59.4544,59.3558,59.4254,22400.0
2007-02-13 12:15:00,102.52,102.52,102.4,102.46,22100.0,59.4312,59.4312,59.3616,59.3964,22100.0
2007-02-13 12:20:00,102.44,102.57,102.43,102.55,24800.0,59.3848,59.4602,59.379,59.4486,24800.0
2007-02-13 12:25:00,102.56,102.56,102.47,102.49,18800.0,59.4544,59.4544,59.4022,59.4138,18800.0
2007-02-13 12:30:00,102.5,102.55,102.46,102.55,25700.0,59.4196,59.4486,59.3964,59.4486,25700.0
2007-02-13 12:35:00,102.56,102.61,102.46,102.5,16400.0,59.4544,59.4834,59.3964,59.4196,16400.0
2007-02-13 12:40:00,102.5,102.56,102.42,102.42,17900.0,59.4196,59.4544,59.3732,59.3732,17900.0
2007-02-13 12:45:00,102.42,102.51,102.4,102.44,20200.0,59.3732,59.4254,59.3616,59.3848,20200.0
2007-02-13 12:50:00,102.42,102.49,102.38,102.49,11600.0,59.3732,59.4138,59.35,59.4138,11600.0
2007-02-13 12:55:00,102.48,102.49,102.46,102.49,5100.0,59.408,59.4138,59.3964,59.4138,5100.0
2007-02-13 13:00:00,102.49,102.49,102.41,102.45,14500.0,59.4138,59.4138,59.3674,59.3906,14500.0
2007-02-13 13:05:00,102.45,102.48,102.4,102.4,13700.0,59.3906,59.408,59.3616,59.3616,13700.0
2007-02-13 13:10:00,102.4,102.48,102.4,102.41,14100.0,59.3616,59.408,59.3616,59.3674,14100.0
2007-02-13 13:15:00,102.41,102.43,102.36,102.36,10500.0,59.3674,59.379,59.3384,59.3384,10500.0
2007-02-13 13:20:00,102.37,102.42,102.35,102.42,7500.0,59.3442,59.3732,59.3327,59.3732,7500.0
2007-02-13 13:25:00,102.42,102.42,102.33,102.35,18300.0,59.3732,59.3732,59.3211,59.3327,18300.0
2007-02-13 13:30:00,102.34,102.34,102.28,102.3,9500.0,59.3269,59.3269,59.2921,59.3037,9500.0
2007-02-13 13:35:00,102.3,102.31,102.23,102.3,5200.0,59.3037,59.3095,59.2631,59.3037,5200.0
2007-02-13 13:40:00,102.27,102.31,102.23,102.25,22100.0,59.2863,59.3095,59.2631,59.2747,22100.0
2007-02-13 13:45:00,102.24,102.27,102.14,102.18,10500.0,59.2689,59.2863,59.2109,59.2341,10500.0
2007-02-13 13:50:00,102.16,102.22,102.08,102.13,40700.0,59.2225,59.2573,59.1761,59.2051,40700.0
2007-02-13 13:55:00,102.1,102.15,102.08,102.14,13500.0,59.1877,59.2167,59.1761,59.2109,13500.0
2007-02-13 14:00:00,102.14,102.17,102.08,102.1,7200.0,59.2109,59.2283,59.1761,59.1877,7200.0
2007-02-13 14:05:00,102.12,102.3,102.11,102.25,34700.0,59.1993,59.3037,59.1935,59.2747,34700.0
2007-02-13 14:10:00,102.23,102.24,102.08,102.16,8000.0,59.2631,59.2689,59.1761,59.2225,8000.0
2007-02-13 14:15:00,102.18,102.23,102.17,102.21,8300.0,59.2341,59.2631,59.2283,59.2515,8300.0
2007-02-13 14:20:00,102.19,102.23,102.13,102.15,12400.0,59.2399,59.2631,59.2051,59.2167,12400.0
2007-02-13 14:25:00,102.13,102.17,102.05,102.1,11100.0,59.2051,59.2283,59.1587,59.1877,11100.0
2007-02-13 14:30:00,102.07,102.12,102.06,102.09,11200.0,59.1703,59.1993,59.1645,59.1819,11200.0
2007-02-13 14:35:00,102.12,102.19,102.08,102.19,14200.0,59.1993,59.2399,59.1761,59.2399,14200.0
2007-02-13 14:40:00,102.19,102.22,102.12,102.13,8900.0,59.2399,59.2573,59.1993,59.2051,8900.0
2007-02-13 14:45:00,102.14,102.21,102.13,102.21,7100.0,59.2109,59.2515,59.2051,59.2515,7100.0
2007-02-13 14:50:00,102.22,102.24,102.18,102.23,9700.0,59.2573,59.2689,59.2341,59.2631,9700.0
2007-02-13 14:55:00,102.24,102.26,102.21,102.26,9500.0,59.2689,59.2805,59.2515,59.2805,9500.0
2007-02-13 15:00:00,102.27,102.27,102.21,102.23,19800.0,59.2863,59.2863,59.2515,59.2631,19800.0
2007-02-13 15:05:00,102.22,102.28,102.17,102.2,17900.0,59.2573,59.2921,59.2283,59.2457,17900.0
2007-02-13 15:10:00,102.19,102.19,102.05,102.13,18700.0,59.2399,59.2399,59.1587,59.2051,18700.0
2007-02-13 15:15:00,102.12,102.17,102.08,102.14,14000.0,59.1993,59.2283,59.1761,59.2109,14000.0
2007-02-13 15:20:00,102.14,102.17,102.1,102.14,23400.0,59.2109,59.2283,59.1877,59.2109,23400.0
2007-02-13 15:25:00,102.13,102.2,102.13,102.17,11600.0,59.2051,59.2457,59.2051,59.2283,11600.0
2007-02-13 15:30:00,102.18,102.18,102.14,102.17,11600.0,59.2341,59.2341,59.2109,59.2283,11600.0
2007-02-13 15:35:00,102.17,102.21,102.15,102.2,29900.0,59.2283,59.2515,59.2167,59.2457,29900.0
2007-02-13 15:40:00,102.19,102.23,102.18,102.22,20500.0,59.2399,59.2631,59.2341,59.2573,20500.0
2007-02-13 15:45:00,102.22,102.23,102.17,102.19,30300.0,59.2573,59.2631,59.2283,59.2399,30300.0
2007-02-13 15:50:00,102.18,102.24,102.13,102.24,31300.0,59.2341,59.2689,59.2051,59.2689,31300.0
2007-02-13 15:55:00,102.25,102.29,102.21,102.25,42900.0,59.2747,59.2979,59.2515,59.2747,42900.0
2007-02-14 09:30:00,102.38,102.49,102.16,102.49,36000.0,59.35,59.4138,59.2225,59.4138,36000.0
2007-02-14 09:35:00,102.5,102.75,102.39,102.61,15600.0,59.4196,59.5645,59.3558,59.4834,15600.0
2007-02-14 09:40:00,102.61,102.66,102.53,102.65,13000.0,59.4834,59.5124,59.437,59.5066,13000.0
2007-02-14 09:45:00,102.65,102.65,102.56,102.56,10300.0,59.5066,59.5066,59.4544,59.4544,10300.0
2007-02-14 09:50:00,102.57,102.57,102.43,102.47,15600.0,59.4602,59.4602,59.379,59.4022,15600.0
2007-02-14 09:55:00,102.47,102.6,102.44,102.6,24500.0,59.4022,59.4776,59.3848,59.4776,24500.0
2007-02-14 10:00:00,102.6,102.8,102.58,102.67,23600.0,59.4776,59.5935,59.466,59.5182,23600.0
2007-02-14 10:05:00,102.69,102.75,102.62,102.75,14400.0,59.5298,59.5645,59.4892,59.5645,14400.0
2007-02-14 10:10:00,102.77,102.81,102.62,102.69,19400.0,59.5761,59.5993,59.4892,59.5298,19400.0
2007-02-14 10:15:00,102.65,102.67,102.6,102.63,26100.0,59.5066,59.5182,59.4776,59.495,26100.0
2007-02-14 10:20:00,102.63,102.66,102.62,102.66,2100.0,59.495,59.5124,59.4892,59.5124,2100.0
2007-02-14 10:25:00,102.66,102.68,102.36,102.36,16700.0,59.5124,59.524,59.3384,59.3384,16700.0
2007-02-14 10:30:00,102.35,102.4,102.27,102.38,9600.0,59.3327,59.3616,59.2863,59.35,9600.0
2007-02-14 10:35:00,102.38,102.48,102.32,102.44,24500.0,59.35,59.408,59.3153,59.3848,24500.0
2007-02-14 10:40:00,102.47,102.47,102.36,102.45,15800.0,59.4022,59.4022,59.3384,59.3906,15800.0
2007-02-14 10:45:00,102.46,102.47,102.42,102.46,6900.0,59.3964,59.4022,59.3732,59.3964,6900.0
2007-02-14 10:50:00,102.45,102.49,102.42,102.48,5600.0,59.3906,59.4138,59.3732,59.408,5600.0
2007-02-14 10:55:00,102.48,102.55,102.46,102.52,9900.0,59.408,59.4486,59.3964,59.4312,9900.0
2007-02-14 11:00:00,102.52,102.57,102.5,102.56,9800.0,59.4312,59.4602,59.4196,59.4544,9800.0
2007-02-14 11:05:00,102.56,102.67,102.56,102.65,11000.0,59.4544,59.5182,59.4544,59.5066,11000.0
2007-02-14 11:10:00,102.64,102.69,102.6,102.65,6700.0,59.5008,59.5298,59.4776,59.5066,6700.0
2007-02-14 11:15:00,102.66,102.69,102.63,102.65,8600.0,59.5124,59.5298,59.495,59.5066,8600.0
2007-02-14 11:20:00,102.64,102.69,102.63,102.64,4600.0,59.5008,59.5298,59.495,59.5008,4600.0
2007-02-14 11:25:00,102.62,102.66,102.59,102.61,7500.0,59.4892,59.5124,59.4718,59.4834,7500.0
2007-02-14 11:30:00,102.59,102.59,102.55,102.55,7100.0,59.4718,59.4718,59.4486,59.4486,7100.0
2007-02-14 11:35:00,102.55,102.56,102.54,102.56,8300.0,59.4486,59.4544,59.4428,59.4544,8300.0
2007-02-14 11:40:00,102.56,102.56,102.43,102.46,22000.0,59.4544,59.4544,59.379,59.3964,22000.0
2007-02-14 11:45:00,102.44,102.47,102.42,102.45,10700.0,59.3848,59.4022,59.3732,59.3906,10700.0
2007-02-14 11:50:00,102.45,102.46,102.43,102.45,8600.0,59.3906,59.3964,59.379,59.3906,8600.0
2007-02-14 11:55:00,102.44,102.45,102.43,102.43,4800.0,59.3848,59.3906,59.379,59.379,4800.0
2007-02-14 12:00:00,102.43,102.43,102.3,102.3,13500.0,59.379,59.379,59.3037,59.3037,13500.0
2007-02-14 12:05:00,102.3,102.3,102.22,102.22,7000.0,59.3037,59.3037,59.2573,59.2573,7000.0
2007-02-14 12:10:00,102.23,102.28,102.22,102.28,12000.0,59.2631,59.2921,59.2573,59.2921,12000.0
2007-02-14 12:15:00,102.27,102.3,102.24,102.27,8000.0,59.2863,59.3037,59.2689,59.2863,8000.0
2007-02-14 12:20:00,102.28,102.3,102.26,102.26,3100.0,59.2921,59.3037,59.2805,59.2805,3100.0
2007-02-14 12:25:00,102.27,102.29,102.24,102.27,12100.0,59.2863,59.2979,59.2689,59.2863,12100.0
2007-02-14 12:30:00,102.28,102.31,102.25,102.25,8900.0,59.2921,59.3095,59.2747,59.2747,8900.0
2007-02-14 12:35:00,102.26,102.28,102.11,102.14,39000.0,59.2805,59.2921,59.1935,59.2109,39000.0
2007-02-14 12:40:00,102.14,102.15,102.1,102.13,13700.0,59.2109,59.2167,59.1877,59.2051,13700.0
2007-02-14 12:45:00,102.12,102.15,102.11,102.11,7000.0,59.1993,59.2167,59.1935,59.1935,7000.0
2007-02-14 12:50:00,102.12,102.13,102.09,102.12,7200.0,59.1993,59.2051,59.1819,59.1993,7200.0
2007-02-14 12:55:00,102.12,102.12,102.07,102.08,10300.0,59.1993,59.1993,59.1703,59.1761,10300.0
2007-02-14 13:00:00,102.09,102.1,102.08,102.09,6900.0,59.1819,59.1877,59.1761,59.1819,6900.0
2007-02-14 13:05:00,102.09,102.14,102.09,102.14,5300.0,59.1819,59.2109,59.1819,59.2109,5300.0
2007-02-14 13:10:00,102.14,102.18,102.13,102.18,3700.0,59.2109,59.2341,59.2051,59.2341,3700.0
2007-02-14 13:15:00,102.18,102.23,102.17,102.21,6300.0,59.2341,59.2631,59.2283,59.2515,6300.0
2007-02-14 13:20:00,102.21,102.21,102.12,102.17,9000.0,59.2515,59.2515,59.1993,59.2283,9000.0
2007-02-14 13:25:00,102.16,102.18,102.16,102.17,6300.0,59.2225,59.2341,59.2225,59.2283,6300.0
2007-02-14 13:30:00,102.17,102.22,102.17,102.22,6400.0,59.2283,59.2573,59.2283,59.2573,6400.0
2007-02-14 13:35:00,102.21,102.23,102.0,102.2,25000.0,59.2515,59.2631,59.1298,59.2457,25000.0
2007-02-14 13:40:00,102.2,102.27,102.17,102.23,9400.0,59.2457,59.2863,59.2283,59.2631,9400.0
2007-02-14 13:45:00,102.23,102.32,102.23,102.29,11100.0,59.2631,59.3153,59.2631,59.2979,11100.0
2007-02-14 13:50:00,102.29,102.31,102.26,102.27,5900.0,59.2979,59.3095,59.2805,59.2863,5900.0
2007-02-14 13:55:00,102.27,102.28,102.25,102.26,5600.0,59.2863,59.2921,59.2747,59.2805,5600.0
2007-02-14 14:00:00,102.28,102.29,102.26,102.26,11100.0,59.2921,59.2979,59.2805,59.2805,11100.0
2007-02-14 14:05:00,102.27,102.27,102.24,102.25,4400.0,59.2863,59.2863,59.2689,59.2747,4400.0
2007-02-14 14:10:00,102.26,102.29,102.25,102.28,11200.0,59.2805,59.2979,59.2747,59.2921,11200.0
2007-02-14 14:15:00,102.27,102.33,102.27,102.29,7800.0,59.2863,59.3211,59.2863,59.2979,7800.0
2007-02-14 14:20:00,102.3,102.34,102.3,102.32,8000.0,59.3037,59.3269,59.3037,59.3153,8000.0
2007-02-14 14:25:00,102.32,102.32,102.26,102.26,8200.0,59.3153,59.3153,59.2805,59.2805,8200.0
2007-02-14 14:30:00,102.27,102.3,102.26,102.29,9500.0,59.2863,59.3037,59.2805,59.2979,9500.0
2007-02-14 14:35:00,102.29,102.3,102.27,102.29,10900.0,59.2979,59.3037,59.2863,59.2979,10900.0
2007-02-14 14:40:00,102.28,102.36,102.27,102.34,11300.0,59.2921,59.3384,59.2863,59.3269,11300.0
2007-02-14 14:45:00,102.35,102.38,102.35,102.38,3500.0,59.3327,59.35,59.3327,59.35,3500.0
2007-02-14 14:50:00,102.37,102.38,102.37,102.37,6400.0,59.3442,59.35,59.3442,59.3442,6400.0
2007-02-14 14:55:00,102.37,102.38,102.32,102.38,12600.0,59.3442,59.35,59.3153,59.35,12600.0
2007-02-14 15:00:00,102.37,102.42,102.36,102.4,6000.0,59.3442,59.3732,59.3384,59.3616,6000.0
2007-02-14 15:05:00,102.41,102.42,102.27,102.31,15500.0,59.3674,59.3732,59.2863,59.3095,15500.0
2007-02-14 15:10:00,102.31,102.31,102.24,102.28,15200.0,59.3095,59.3095,59.2689,59.2921,15200.0
2007-02-14 15:15:00,102.28,102.3,102.21,102.28,14000.0,59.2921,59.3037,59.2515,59.2921,14000.0
2007-02-14 15:20:00,102.27,102.31,102.25,102.27,12800.0,59.2863,59.3095,59.2747,59.2863,12800.0
2007-02-14 15:25:00,102.25,102.3,102.23,102.23,19600.0,59.2747,59.3037,59.2631,59.2631,19600.0
2007-02-14 15:30:00,102.26,102.36,102.26,102.34,12200.0,59.2805,59.3384,59.2805,59.3269,12200.0
2007-02-14 15:35:00,102.34,102.35,102.22,102.27,28400.0,59.3269,59.3327,59.2573,59.2863,28400.0
2007-02-14 15:40:00,102.27,102.27,102.24,102.27,13600.0,59.2863,59.2863,59.2689,59.2863,13600.0
2007-02-14 15:45:00,102.25,102.27,102.18,102.19,17700.0,59.2747,59.2863,59.2341,59.2399,17700.0
2007-02-14 15:50:00,102.19,102.25,102.12,102.2,46900.0,59.2399,59.2747,59.1993,59.2457,46900.0
2007-02-14 15:55:00,102.2,102.28,102.2,102.22,23500.0,59.2457,59.2921,59.2457,59.2573,23500.0
2007-02-15 09:30:00,102.14,102.22,102.04,102.17,55800.0,59.2109,59.2573,59.1529,59.2283,55800.0
2007-02-15 09:35:00,102.18,102.36,102.17,102.28,18500.0,59.2341,59.3384,59.2283,59.2921,18500.0
2007-02-15 09:40:00,102.27,102.6,102.25,102.6,25500.0,59.2863,59.4776,59.2747,59.4776,25500.0
2007-02-15 09:45:00,102.6,102.74,102.58,102.7,27500.0,59.4776,59.5587,59.466,59.5355,27500.0
2007-02-15 09:50:00,102.68,102.81,102.68,102.8,24500.0,59.524,59.5993,59.524,59.5935,24500.0
2007-02-15 09:55:00,102.8,102.97,102.75,102.97,35200.0,59.5935,59.6921,59.5645,59.6921,35200.0
2007-02-15 10:00:00,102.97,102.97,102.78,102.93,21000.0,59.6921,59.6921,59.5819,59.6689,21000.0
2007-02-15 10:05:00,102.93,103.11,102.89,103.11,41800.0,59.6689,59.7732,59.6457,59.7732,41800.0
2007-02-15 10:10:00,103.12,103.23,103.05,103.11,24600.0,59.779,59.8428,59.7384,59.7732,24600.0
2007-02-15 10:15:00,103.13,103.27,103.06,103.27,15700.0,59.7848,59.866,59.7442,59.866,15700.0
2007-02-15 10:20:00,103.26,103.35,103.23,103.34,27000.0,59.8602,59.9124,59.8428,59.9066,27000.0
2007-02-15 10:25:00,103.34,103.45,103.33,103.4,19000.0,59.9066,59.9703,59.9008,59.9413,19000.0
2007-02-15 10:30:00,103.4,103.43,103.29,103.32,31800.0,59.9413,59.9587,59.8776,59.895,31800.0
2007-02-15 10:35:00,103.32,103.43,103.28,103.28,25800.0,59.895,59.9587,59.8718,59.8718,25800.0
2007-02-15 10:40:00,103.24,103.28,103.11,103.11,12700.0,59.8486,59.8718,59.7732,59.7732,12700.0
2007-02-15 10:45:00,103.11,103.11,102.83,102.84,22100.0,59.7732,59.7732,59.6109,59.6167,22100.0
2007-02-15 10:50:00,102.84,102.9,102.84,102.85,8000.0,59.6167,59.6515,59.6167,59.6225,8000.0
2007-02-15 10:55:00,102.85,102.96,102.83,102.92,11600.0,59.6225,59.6863,59.6109,59.6631,11600.0
2007-02-15 11:00:00,102.94,102.97,102.87,102.89,6400.0,59.6747,59.6921,59.6341,59.6457,6400.0
2007-02-15 11:05:00,102.89,102.97,102.84,102.97,18700.0,59.6457,59.6921,59.6167,59.6921,18700.0
2007-02-15 11:10:00,102.96,102.97,102.9,102.95,14200.0,59.6863,59.6921,59.6515,59.6805,14200.0
2007-02-15 11:15:00,102.95,102.98,102.94,102.96,5400.0,59.6805,59.6979,59.6747,59.6863,5400.0
2007-02-15 11:20:00,102.96,102.99,102.94,102.99,4800.0,59.6863,59.7037,59.6747,59.7037,4800.0
2007-02-15 11:25:00,102.96,103.0,102.87,102.91,15000.0,59.6863,59.7095,59.6341,59.6573,15000.0
2007-02-15 11:30:00,102.9,102.99,102.9,102.98,5800.0,59.6515,59.7037,59.6515,59.6979,5800.0
2007-02-15 11:35:00,102.98,103.04,102.92,103.02,11400.0,59.6979,59.7326,59.6631,59.7211,11400.0
2007-02-15 11:40:00,103.03,103.04,102.93,102.96,11100.0,59.7269,59.7326,59.6689,59.6863,11100.0
2007-02-15 11:45:00,102.97,102.98,102.85,102.87,9500.0,59.6921,59.6979,59.6225,59.6341,9500.0
2007-02-15 11:50:00,102.88,102.96,102.84,102.95,8000.0,59.6399,59.6863,59.6167,59.6805,8000.0
2007-02-15 11:55:00,102.93,102.97,102.93,102.97,6900.0,59.6689,59.6921,59.6689,59.6921,6900.0
2007-02-15 12:00:00,102.97,103.0,102.88,102.97,10400.0,59.6921,59.7095,59.6399,59.6921,10400.0
2007-02-15 12:05:00,102.98,103.02,102.95,103.01,5700.0,59.6979,59.7211,59.6805,59.7153,5700.0
2007-02-15 12:10:00,102.97,103.05,102.97,103.0,12200.0,59.6921,59.7384,59.6921,59.7095,12200.0
2007-02-15 12:15:00,102.98,103.08,102.96,103.08,6600.0,59.6979,59.7558,59.6863,59.7558,6600.0
2007-02-15 12:20:00,103.08,103.12,103.06,103.08,4300.0,59.7558,59.779,59.7442,59.7558,4300.0
2007-02-15 12:25:00,103.09,103.11,103.07,103.08,5800.0,59.7616,59.7732,59.75,59.7558,5800.0
2007-02-15 12:30:00,103.08,103.09,103.02,103.02,5600.0,59.7558,59.7616,59.7211,59.7211,5600.0
2007-02-15 12:35:00,103.0,103.08,103.0,103.08,4400.0,59.7095,59.7558,59.7095,59.7558,4400.0
2007-02-15 12:40:00,103.08,103.09,103.06,103.08,11100.0,59.7558,59.7616,59.7442,59.7558,11100.0
2007-02-15 12:45:00,103.07,103.09,103.06,103.08,3600.0,59.75,59.7616,59.7442,59.7558,3600.0
2007-02-15 12:50:00,103.08,103.09,103.08,103.09,3600.0,59.7558,59.7616,59.7558,59.7616,3600.0
2007-02-15 12:55:00,103.09,103.11,103.09,103.1,4000.0,59.7616,59.7732,59.7616,59.7674,4000.0
2007-02-15 13:00:00,103.11,103.18,103.1,103.18,9500.0,59.7732,59.8138,59.7674,59.8138,9500.0
2007-02-15 13:05:00,103.17,103.23,103.15,103.17,7500.0,59.808,59.8428,59.7964,59.808,7500.0
2007-02-15 13:10:00,103.18,103.18,103.13,103.15,3700.0,59.8138,59.8138,59.7848,59.7964,3700.0
2007-02-15 13:15:00,103.15,103.18,103.14,103.15,3900.0,59.7964,59.8138,59.7906,59.7964,3900.0
2007-02-15 13:20:00,103.16,103.16,103.14,103.15,4500.0,59.8022,59.8022,59.7906,59.7964,4500.0
2007-02-15 13:25:00,103.14,103.16,103.12,103.16,5300.0,59.7906,59.8022,59.779,59.8022,5300.0
2007-02-15 13:30:00,103.17,103.19,103.15,103.19,3300.0,59.808,59.8196,59.7964,59.8196,3300.0
2007-02-15 13:35:00,103.19,103.21,103.16,103.16,6500.0,59.8196,59.8312,59.8022,59.8022,6500.0
2007-02-15 13:40:00,103.17,103.19,103.13,103.17,5000.0,59.808,59.8196,59.7848,59.808,5000.0
2007-02-15 13:45:00,103.15,103.18,103.14,103.17,6400.0,59.7964,59.8138,59.7906,59.808,6400.0
2007-02-15 13:50:00,103.18,103.27,103.18,103.21,21000.0,59.8138,59.866,59.8138,59.8312,21000.0
2007-02-15 13:55:00,103.22,103.25,103.19,103.19,8800.0,59.837,59.8544,59.8196,59.8196,8800.0
2007-02-15 14:00:00,103.19,103.28,103.19,103.27,11100.0,59.8196,59.8718,59.8196,59.866,11100.0
2007-02-15 14:05:00,103.25,103.25,103.19,103.23,7600.0,59.8544,59.8544,59.8196,59.8428,7600.0
2007-02-15 14:10:00,103.23,103.28,103.23,103.25,8200.0,59.8428,59.8718,59.8428,59.8544,8200.0
2007-02-15 14:15:00,103.24,103.25,103.18,103.18,17100.0,59.8486,59.8544,59.8138,59.8138,17100.0
2007-02-15 14:20:00,103.18,103.26,103.18,103.22,13400.0,59.8138,59.8602,59.8138,59.837,13400.0
2007-02-15 14:25:00,103.23,103.23,103.17,103.17,2700.0,59.8428,59.8428,59.808,59.808,2700.0
2007-02-15 14:30:00,103.15,103.24,103.15,103.19,11800.0,59.7964,59.8486,59.7964,59.8196,11800.0
2007-02-15 14:35:00,103.18,103.22,103.15,103.2,11500.0,59.8138,59.837,59.7964,59.8254,11500.0
2007-02-15 14:40:00,103.21,103.22,103.15,103.16,11400.0,59.8312,59.837,59.7964,59.8022,11400.0
2007-02-15 14:45:00,103.15,103.21,103.14,103.18,7900.0,59.7964,59.8312,59.7906,59.8138,7900.0
2007-02-15 14:50:00,103.19,103.28,103.18,103.28,9100.0,59.8196,59.8718,59.8138,59.8718,9100.0
2007-02-15 14:55:00,103.28,103.3,103.26,103.26,8500.0,59.8718,59.8834,59.8602,59.8602,8500.0
2007-02-15 15:00:00,103.26,103.27,103.16,103.16,10100.0,59.8602,59.866,59.8022,59.8022,10100.0
2007-02-15 15:05:00,103.18,103.23,103.17,103.19,19600.0,59.8138,59.8428,59.808,59.8196,19600.0
2007-02-15 15:10:00,103.21,103.23,103.18,103.23,26100.0,59.8312,59.8428,59.8138,59.8428,26100.0
2007-02-15 15:15:00,103.22,103.26,103.16,103.2,15400.0,59.837,59.8602,59.8022,59.8254,15400.0
2007-02-15 15:20:00,103.18,103.22,103.17,103.21,9900.0,59.8138,59.837,59.808,59.8312,9900.0
2007-02-15 15:25:00,103.23,103.26,103.21,103.26,14900.0,59.8428,59.8602,59.8312,59.8602,14900.0
2007-02-15 15:30:00,103.25,103.3,103.24,103.27,14800.0,59.8544,59.8834,59.8486,59.866,14800.0
2007-02-15 15:35:00,103.28,103.35,103.27,103.33,12000.0,59.8718,59.9124,59.866,59.9008,12000.0
2007-02-15 15:40:00,103.33,103.4,103.28,103.4,19200.0,59.9008,59.9413,59.8718,59.9413,19200.0
2007-02-15 15:45:00,103.4,103.42,103.35,103.42,24900.0,59.9413,59.9529,59.9124,59.9529,24900.0
2007-02-15 15:50:00,103.42,103.46,103.4,103.43,30200.0,59.9529,59.9761,59.9413,59.9587,30200.0
2007-02-15 15:55:00,103.41,103.43,103.34,103.39,29900.0,59.9471,59.9587,59.9066,59.9355,29900.0
2007-02-16 09:30:00,102.66,103.26,102.66,102.82,210900.0,59.5124,59.8602,59.5124,59.6051,210900.0
2007-02-16 09:35:00,102.86,103.03,102.7,102.99,20200.0,59.6283,59.7269,59.5355,59.7037,20200.0
2007-02-16 09:40:00,102.99,103.02,102.85,102.85,17300.0,59.7037,59.7211,59.6225,59.6225,17300.0
2007-02-16 09:45:00,102.88,102.89,102.66,102.66,27400.0,59.6399,59.6457,59.5124,59.5124,27400.0
2007-02-16 09:50:00,102.67,102.67,102.3,102.36,36300.0,59.5182,59.5182,59.3037,59.3384,36300.0
2007-02-16 09:55:00,102.32,102.38,102.28,102.31,12400.0,59.3153,59.35,59.2921,59.3095,12400.0
2007-02-16 10:00:00,102.3,102.3,101.93,101.93,47200.0,59.3037,59.3037,59.0892,59.0892,47200.0
2007-02-16 10:05:00,101.95,102.04,101.86,101.94,32500.0,59.1008,59.1529,59.0486,59.095,32500.0
2007-02-16 10:10:00,101.95,102.11,101.93,102.11,16400.0,59.1008,59.1935,59.0892,59.1935,16400.0
2007-02-16 10:15:00,102.11,102.16,102.11,102.11,11800.0,59.1935,59.2225,59.1935,59.1935,11800.0
2007-02-16 10:20:00,102.12,102.16,102.11,102.16,7600.0,59.1993,59.2225,59.1935,59.2225,7600.0
2007-02-16 10:25:00,102.15,102.31,102.15,102.3,18600.0,59.2167,59.3095,59.2167,59.3037,18600.0
2007-02-16 10:30:00,102.3,102.4,102.24,102.24,10000.0,59.3037,59.3616,59.2689,59.2689,10000.0
2007-02-16 10:35:00,102.24,102.24,102.11,102.13,9400.0,59.2689,59.2689,59.1935,59.2051,9400.0
2007-02-16 10:40:00,102.12,102.13,102.01,102.01,8900.0,59.1993,59.2051,59.1356,59.1356,8900.0
2007-02-16 10:45:00,102.01,102.18,102.01,102.16,17900.0,59.1356,59.2341,59.1356,59.2225,17900.0
2007-02-16 10:50:00,102.17,102.18,102.11,102.11,9100.0,59.2283,59.2341,59.1935,59.1935,9100.0
2007-02-16 10:55:00,102.12,102.14,102.09,102.09,11300.0,59.1993,59.2109,59.1819,59.1819,11300.0
2007-02-16 11:00:00,102.1,102.16,102.08,102.14,10000.0,59.1877,59.2225,59.1761,59.2109,10000.0
2007-02-16 11:05:00,102.15,102.18,102.11,102.11,12800.0,59.2167,59.2341,59.1935,59.1935,12800.0
2007-02-16 11:10:00,102.13,102.22,102.11,102.22,9800.0,59.2051,59.2573,59.1935,59.2573,9800.0
2007-02-16 11:15:00,102.22,102.22,102.09,102.09,20800.0,59.2573,59.2573,59.1819,59.1819,20800.0
2007-02-16 11:20:00,102.1,102.1,102.08,102.09,9900.0,59.1877,59.1877,59.1761,59.1819,9900.0
2007-02-16 11:25:00,102.08,102.14,102.06,102.06,12800.0,59.1761,59.2109,59.1645,59.1645,12800.0
2007-02-16 11:30:00,102.07,102.07,102.01,102.01,16500.0,59.1703,59.1703,59.1356,59.1356,16500.0
2007-02-16 11:35:00,102.02,102.02,101.9,101.9,23700.0,59.1414,59.1414,59.0718,59.0718,23700.0
2007-02-16 11:40:00,101.9,101.91,101.85,101.87,15300.0,59.0718,59.0776,59.0428,59.0544,15300.0
2007-02-16 11:45:00,101.88,101.88,101.84,101.87,6500.0,59.0602,59.0602,59.037,59.0544,6500.0
2007-02-16 11:50:00,101.88,101.93,101.88,101.93,7100.0,59.0602,59.0892,59.0602,59.0892,7100.0
2007-02-16 11:55:00,101.93,101.94,101.92,101.92,2900.0,59.0892,59.095,59.0834,59.0834,2900.0
2007-02-16 12:00:00,101.94,101.97,101.93,101.95,10800.0,59.095,59.1124,59.0892,59.1008,10800.0
2007-02-16 12:05:00,101.95,102.01,101.85,101.86,21000.0,59.1008,59.1356,59.0428,59.0486,21000.0
2007-02-16 12:10:00,101.84,101.84,101.75,101.77,17900.0,59.037,59.037,58.9848,58.9964,17900.0
2007-02-16 12:15:00,101.77,101.85,101.76,101.85,6000.0,58.9964,59.0428,58.9906,59.0428,6000.0
2007-02-16 12:20:00,101.85,101.86,101.77,101.78,9300.0,59.0428,59.0486,58.9964,59.0022,9300.0
2007-02-16 12:25:00,101.79,101.79,101.73,101.74,11100.0,59.008,59.008,58.9732,58.979,11100.0
2007-02-16 12:30:00,101.73,101.74,101.68,101.68,8700.0,58.9732,58.979,58.9443,58.9443,8700.0
2007-02-16 12:35:00,101.68,101.74,101.64,101.73,16200.0,58.9443,58.979,58.9211,58.9732,16200.0
2007-02-16 12:40:00,101.74,101.77,101.68,101.7,18100.0,58.979,58.9964,58.9443,58.9558,18100.0
2007-02-16 12:45:00,101.71,101.73,101.62,101.62,18100.0,58.9616,58.9732,58.9095,58.9095,18100.0
2007-02-16 12:50:00,101.62,101.68,101.58,101.68,13700.0,58.9095,58.9443,58.8863,58.9443,13700.0
2007-02-16 12:55:00,101.68,101.73,101.59,101.73,14600.0,58.9443,58.9732,58.8921,58.9732,14600.0
2007-02-16 13:00:00,101.74,101.84,101.73,101.84,20200.0,58.979,59.037,58.9732,59.037,20200.0
2007-02-16 13:05:00,101.85,101.92,101.76,101.77,24500.0,59.0428,59.0834,58.9906,58.9964,24500.0
2007-02-16 13:10:00,101.79,101.86,101.78,101.78,8300.0,59.008,59.0486,59.0022,59.0022,8300.0
2007-02-16 13:15:00,101.77,101.78,101.75,101.75,6800.0,58.9964,59.0022,58.9848,58.9848,6800.0
2007-02-16 13:20:00,101.74,101.78,101.71,101.76,14400.0,58.979,59.0022,58.9616,58.9906,14400.0
2007-02-16 13:25:00,101.77,101.77,101.71,101.71,11900.0,58.9964,58.9964,58.9616,58.9616,11900.0
2007-02-16 13:30:00,101.71,101.73,101.69,101.7,4700.0,58.9616,58.9732,58.95,58.9558,4700.0
2007-02-16 13:35:00,101.71,101.77,101.66,101.67,29200.0,58.9616,58.9964,58.9327,58.9385,29200.0
2007-02-16 13:40:00,101.67,101.71,101.63,101.68,14700.0,58.9385,58.9616,58.9153,58.9443,14700.0
2007-02-16 13:45:00,101.69,101.71,101.67,101.69,5100.0,58.95,58.9616,58.9385,58.95,5100.0
2007-02-16 13:50:00,101.7,101.73,101.69,101.71,11800.0,58.9558,58.9732,58.95,58.9616,11800.0
2007-02-16 13:55:00,101.72,101.72,101.69,101.69,8900.0,58.9674,58.9674,58.95,58.95,8900.0
2007-02-16 14:00:00,101.7,101.7,101.64,101.66,12800.0,58.9558,58.9558,58.9211,58.9327,12800.0
2007-02-16 14:05:00,101.65,101.71,101.64,101.71,11400.0,58.9269,58.9616,58.9211,58.9616,11400.0
2007-02-16 14:10:00,101.71,101.73,101.61,101.61,21800.0,58.9616,58.9732,58.9037,58.9037,21800.0
2007-02-16 14:15:00,101.61,101.7,101.61,101.68,19000.0,58.9037,58.9558,58.9037,58.9443,19000.0
2007-02-16 14:20:00,101.69,101.69,101.61,101.66,20900.0,58.95,58.95,58.9037,58.9327,20900.0
2007-02-16 14:25:00,101.66,101.66,101.61,101.61,11000.0,58.9327,58.9327,58.9037,58.9037,11000.0
2007-02-16 14:30:00,101.62,101.66,101.62,101.66,9500.0,58.9095,58.9327,58.9095,58.9327,9500.0
2007-02-16 14:35:00,101.66,101.69,101.61,101.66,28100.0,58.9327,58.95,58.9037,58.9327,28100.0
2007-02-16 14:40:00,101.65,101.75,101.65,101.74,14100.0,58.9269,58.9848,58.9269,58.979,14100.0
2007-02-16 14:45:00,101.74,101.75,101.64,101.68,32700.0,58.979,58.9848,58.9211,58.9443,32700.0
2007-02-16 14:50:00,101.7,101.79,101.7,101.79,11000.0,58.9558,59.008,58.9558,59.008,11000.0
2007-02-16 14:55:00,101.78,101.84,101.77,101.82,14000.0,59.0022,59.037,58.9964,59.0254,14000.0
2007-02-16 15:00:00,101.81,101.81,101.76,101.76,10900.0,59.0196,59.0196,58.9906,58.9906,10900.0
2007-02-16 15:05:00,101.78,101.82,101.77,101.82,40300.0,59.0022,59.0254,58.9964,59.0254,40300.0
2007-02-16 15:10:00,101.82,101.91,101.81,101.89,32800.0,59.0254,59.0776,59.0196,59.066,32800.0
2007-02-16 15:15:00,101.9,101.93,101.88,101.93,20500.0,59.0718,59.0892,59.0602,59.0892,20500.0
2007-02-16 15:20:00,101.92,101.97,101.92,101.96,20800.0,59.0834,59.1124,59.0834,59.1066,20800.0
2007-02-16 15:25:00,101.95,102.04,101.95,102.04,22400.0,59.1008,59.1529,59.1008,59.1529,22400.0
2007-02-16 15:30:00,102.04,102.07,102.03,102.07,24000.0,59.1529,59.1703,59.1471,59.1703,24000.0
2007-02-16 15:35:00,102.06,102.06,101.95,101.98,22300.0,59.1645,59.1645,59.1008,59.1182,22300.0
2007-02-16 15:40:00,101.98,102.06,101.9,101.9,19000.0,59.1182,59.1645,59.0718,59.0718,19000.0
2007-02-16 15:45:00,101.9,101.92,101.87,101.91,122800.0,59.0718,59.0834,59.0544,59.0776,122800.0
2007-02-16 15:50:00,101.91,101.95,101.89,101.9,32600.0,59.0776,59.1008,59.066,59.0718,32600.0
2007-02-16 15:55:00,101.9,101.97,101.85,101.97,44400.0,59.0718,59.1124,59.0428,59.1124,44400.0
2007-02-20 09:30:00,101.7,102.01,101.45,101.49,95500.0,58.9558,59.1356,58.8109,58.8341,95500.0
2007-02-20 09:35:00,101.53,101.88,101.5,101.62,37100.0,58.8573,59.0602,58.8399,58.9095,37100.0
2007-02-20 09:40:00,101.6,101.85,101.58,101.74,33100.0,58.8979,59.0428,58.8863,58.979,33100.0
2007-02-20 09:45:00,101.77,102.2,101.77,102.19,26600.0,58.9964,59.2457,58.9964,59.2399,26600.0
2007-02-20 09:50:00,102.19,102.3,102.04,102.1,30600.0,59.2399,59.3037,59.1529,59.1877,30600.0
2007-02-20 09:55:00,102.11,102.45,102.07,102.44,12200.0,59.1935,59.3906,59.1703,59.3848,12200.0
2007-02-20 10:00:00,102.44,102.46,102.04,102.21,22300.0,59.3848,59.3964,59.1529,59.2515,22300.0
2007-02-20 10:05:00,102.21,102.24,101.97,102.03,44300.0,59.2515,59.2689,59.1124,59.1471,44300.0
2007-02-20 10:10:00,102.02,102.03,101.95,101.96,15300.0,59.1414,59.1471,59.1008,59.1066,15300.0
2007-02-20 10:15:00,101.95,101.99,101.93,101.96,13600.0,59.1008,59.124,59.0892,59.1066,13600.0
2007-02-20 10:20:00,101.94,101.99,101.86,101.9,24700.0,59.095,59.124,59.0486,59.0718,24700.0
2007-02-20 10:25:00,101.93,101.95,101.81,101.87,27000.0,59.0892,59.1008,59.0196,59.0544,27000.0
2007-02-20 10:30:00,101.87,101.96,101.83,101.95,25100.0,59.0544,59.1066,59.0312,59.1008,25100.0
2007-02-20 10:35:00,101.95,102.03,101.95,102.0,27000.0,59.1008,59.1471,59.1008,59.1298,27000.0
2007-02-20 10:40:00,102.01,102.01,101.96,102.0,36400.0,59.1356,59.1356,59.1066,59.1298,36400.0
2007-02-20 10:45:00,101.99,102.04,101.94,101.97,31300.0,59.124,59.1529,59.095,59.1124,31300.0
2007-02-20 10:50:00,101.97,102.0,101.95,101.96,20400.0,59.1124,59.1298,59.1008,59.1066,20400.0
2007-02-20 10:55:00,101.95,101.96,101.88,101.92,11200.0,59.1008,59.1066,59.0602,59.0834,11200.0
2007-02-20 11:00:00,101.92,101.97,101.88,101.97,12800.0,59.0834,59.1124,59.0602,59.1124,12800.0
2007-02-20 11:05:00,101.97,101.97,101.89,101.93,26500.0,59.1124,59.1124,59.066,59.0892,26500.0
2007-02-20 11:10:00,101.94,102.11,101.94,102.11,21600.0,59.095,59.1935,59.095,59.1935,21600.0
2007-02-20 11:15:00,102.1,102.17,102.07,102.13,34000.0,59.1877,59.2283,59.1703,59.2051,34000.0
2007-02-20 11:20:00,102.13,102.17,102.09,102.17,18000.0,59.2051,59.2283,59.1819,59.2283,18000.0
2007-02-20 11:25:00,102.15,102.26,102.12,102.24,13700.0,59.2167,59.2805,59.1993,59.2689,13700.0
2007-02-20 11:30:00,102.24,102.35,102.24,102.33,11800.0,59.2689,59.3327,59.2689,59.3211,11800.0
2007-02-20 11:35:00,102.33,102.41,102.24,102.26,37500.0,59.3211,59.3674,59.2689,59.2805,37500.0
2007-02-20 11:40:00,102.26,102.34,102.25,102.34,26700.0,59.2805,59.3269,59.2747,59.3269,26700.0
2007-02-20 11:45:00,102.34,102.42,102.33,102.35,23400.0,59.3269,59.3732,59.3211,59.3327,23400.0
2007-02-20 11:50:00,102.35,102.39,102.33,102.34,27000.0,59.3327,59.3558,59.3211,59.3269,27000.0
2007-02-20 11:55:00,102.35,102.39,102.34,102.38,12600.0,59.3327,59.3558,59.3269,59.35,12600.0
2007-02-20 12:00:00,102.36,102.45,102.34,102.41,28200.0,59.3384,59.3906,59.3269,59.3674,28200.0
2007-02-20 12:05:00,102.4,102.53,102.39,102.46,22000.0,59.3616,59.437,59.3558,59.3964,22000.0
2007-02-20 12:10:00,102.45,102.53,102.42,102.49,31400.0,59.3906,59.437,59.3732,59.4138,31400.0
2007-02-20 12:15:00,102.49,102.54,102.47,102.48,11300.0,59.4138,59.4428,59.4022,59.408,11300.0
2007-02-20 12:20:00,102.51,102.62,102.5,102.59,7300.0,59.4254,59.4892,59.4196,59.4718,7300.0
2007-02-20 12:25:00,102.6,102.6,102.55,102.57,8100.0,59.4776,59.4776,59.4486,59.4602,8100.0
2007-02-20 12:30:00,102.58,102.6,102.45,102.47,10700.0,59.466,59.4776,59.3906,59.4022,10700.0
2007-02-20 12:35:00,102.47,102.47,102.41,102.45,10600.0,59.4022,59.4022,59.3674,59.3906,10600.0
2007-02-20 12:40:00,102.45,102.47,102.43,102.43,7000.0,59.3906,59.4022,59.379,59.379,7000.0
2007-02-20 12:45:00,102.43,102.49,102.19,102.2,40600.0,59.379,59.4138,59.2399,59.2457,40600.0
2007-02-20 12:50:00,102.22,102.26,102.2,102.23,17400.0,59.2573,59.2805,59.2457,59.2631,17400.0
2007-02-20 12:55:00,102.25,102.27,102.23,102.26,6600.0,59.2747,59.2863,59.2631,59.2805,6600.0
2007-02-20 13:00:00,102.26,102.29,102.23,102.27,11900.0,59.2805,59.2979,59.2631,59.2863,11900.0
2007-02-20 13:05:00,102.27,102.32,102.2,102.23,26400.0,59.2863,59.3153,59.2457,59.2631,26400.0
2007-02-20 13:10:00,102.23,102.32,102.1,102.1,81000.0,59.2631,59.3153,59.1877,59.1877,81000.0
2007-02-20 13:15:00,102.09,102.12,102.0,102.04,26800.0,59.1819,59.1993,59.1298,59.1529,26800.0
2007-02-20 13:20:00,102.04,102.04,101.99,101.99,13200.0,59.1529,59.1529,59.124,59.124,13200.0
2007-02-20 13:25:00,102.02,102.06,102.0,102.0,16600.0,59.1414,59.1645,59.1298,59.1298,16600.0
2007-02-20 13:30:00,102.02,102.07,102.0,102.07,8400.0,59.1414,59.1703,59.1298,59.1703,8400.0
2007-02-20 13:35:00,102.08,102.22,102.08,102.16,31900.0,59.1761,59.2573,59.1761,59.2225,31900.0
2007-02-20 13:40:00,102.16,102.26,102.12,102.17,20800.0,59.2225,59.2805,59.1993,59.2283,20800.0
2007-02-20 13:45:00,102.17,102.19,102.13,102.13,20800.0,59.2283,59.2399,59.2051,59.2051,20800.0
2007-02-20 13:50:00,102.14,102.29,102.12,102.27,70500.0,59.2109,59.2979,59.1993,59.2863,70500.0
2007-02-20 13:55:00,102.27,102.42,102.24,102.39,17300.0,59.2863,59.3732,59.2689,59.3558,17300.0
2007-02-20 14:00:00,102.4,102.49,102.4,102.43,13100.0,59.3616,59.4138,59.3616,59.379,13100.0
2007-02-20 14:05:00,102.44,102.44,102.3,102.34,225500.0,59.3848,59.3848,59.3037,59.3269,225500.0
2007-02-20 14:10:00,102.34,102.37,102.29,102.35,27000.0,59.3269,59.3442,59.2979,59.3327,27000.0
2007-02-20 14:15:00,102.36,102.45,102.33,102.33,26900.0,59.3384,59.3906,59.3211,59.3211,26900.0
2007-02-20 14:20:00,102.33,102.38,102.25,102.38,27300.0,59.3211,59.35,59.2747,59.35,27300.0
2007-02-20 14:25:00,102.38,102.45,102.37,102.43,9600.0,59.35,59.3906,59.3442,59.379,9600.0
2007-02-20 14:30:00,102.45,102.46,102.41,102.43,17500.0,59.3906,59.3964,59.3674,59.379,17500.0
2007-02-20 14:35:00,102.44,102.46,102.34,102.4,38500.0,59.3848,59.3964,59.3269,59.3616,38500.0
2007-02-20 14:40:00,102.42,102.42,102.28,102.3,34500.0,59.3732,59.3732,59.2921,59.3037,34500.0
2007-02-20 14:45:00,102.32,102.32,102.27,102.28,19100.0,59.3153,59.3153,59.2863,59.2921,19100.0
2007-02-20 14:50:00,102.29,102.36,102.28,102.29,22800.0,59.2979,59.3384,59.2921,59.2979,22800.0
2007-02-20 14:55:00,102.29,102.46,102.29,102.45,22000.0,59.2979,59.3964,59.2979,59.3906,22000.0
2007-02-20 15:00:00,102.44,102.48,102.32,102.37,32800.0,59.3848,59.408,59.3153,59.3442,32800.0
2007-02-20 15:05:00,102.37,102.5,102.36,102.43,38900.0,59.3442,59.4196,59.3384,59.379,38900.0
2007-02-20 15:10:00,102.45,102.58,102.45,102.53,24000.0,59.3906,59.466,59.3906,59.437,24000.0
2007-02-20 15:15:00,102.54,102.66,102.53,102.66,17000.0,59.4428,59.5124,59.437,59.5124,17000.0
2007-02-20 15:20:00,102.64,102.73,102.63,102.71,15300.0,59.5008,59.5529,59.495,59.5413,15300.0
2007-02-20 15:25:00,102.71,102.74,102.65,102.67,11900.0,59.5413,59.5587,59.5066,59.5182,11900.0
2007-02-20 15:30:00,102.68,102.68,102.63,102.68,25800.0,59.524,59.524,59.495,59.524,25800.0
2007-02-20 15:35:00,102.67,102.76,102.66,102.74,23700.0,59.5182,59.5703,59.5124,59.5587,23700.0
2007-02-20 15:40:00,102.75,102.75,102.67,102.73,22800.0,59.5645,59.5645,59.5182,59.5529,22800.0
2007-02-20 15:45:00,102.74,102.74,102.6,102.63,39200.0,59.5587,59.5587,59.4776,59.495,39200.0
2007-02-20 15:50:00,102.63,102.73,102.59,102.72,22300.0,59.495,59.5529,59.4718,59.5471,22300.0
2007-02-20 15:55:00,102.72,102.76,102.7,102.72,24300.0,59.5471,59.5703,59.5355,59.5471,24300.0
2007-02-21 09:30:00,102.76,102.76,102.53,102.66,23500.0,59.5703,59.5703,59.437,59.5124,23500.0
2007-02-21 09:35:00,102.66,102.98,102.6,102.89,37500.0,59.5124,59.6979,59.4776,59.6457,37500.0
2007-02-21 09:40:00,102.85,102.94,102.66,102.82,49100.0,59.6225,59.6747,59.5124,59.6051,49100.0
2007-02-21 09:45:00,102.86,102.9,102.72,102.74,8100.0,59.6283,59.6515,59.5471,59.5587,8100.0
2007-02-21 09:50:00,102.71,102.79,102.63,102.75,21500.0,59.5413,59.5877,59.495,59.5645,21500.0
2007-02-21 09:55:00,102.76,102.86,102.72,102.86,32000.0,59.5703,59.6283,59.5471,59.6283,32000.0
2007-02-21 10:00:00,102.86,102.88,102.81,102.87,13800.0,59.6283,59.6399,59.5993,59.6341,13800.0
2007-02-21 10:05:00,102.87,102.96,102.85,102.91,19500.0,59.6341,59.6863,59.6225,59.6573,19500.0
2007-02-21 10:10:00,102.9,103.0,102.87,102.93,19400.0,59.6515,59.7095,59.6341,59.6689,19400.0
2007-02-21 10:15:00,102.93,102.94,102.85,102.89,10000.0,59.6689,59.6747,59.6225,59.6457,10000.0
2007-02-21 10:20:00,102.89,102.91,102.83,102.88,9900.0,59.6457,59.6573,59.6109,59.6399,9900.0
2007-02-21 10:25:00,102.84,102.88,102.81,102.84,12600.0,59.6167,59.6399,59.5993,59.6167,12600.0
2007-02-21 10:30:00,102.85,102.88,102.8,102.86,11100.0,59.6225,59.6399,59.5935,59.6283,11100.0
2007-02-21 10:35:00,102.85,102.92,102.8,102.81,10000.0,59.6225,59.6631,59.5935,59.5993,10000.0
2007-02-21 10:40:00,102.84,102.84,102.27,102.42,74100.0,59.6167,59.6167,59.2863,59.3732,74100.0
2007-02-21 10:45:00,102.43,102.69,102.42,102.63,9000.0,59.379,59.5298,59.3732,59.495,9000.0
2007-02-21 10:50:00,102.68,102.69,102.56,102.59,8500.0,59.524,59.5298,59.4544,59.4718,8500.0
2007-02-21 10:55:00,102.62,102.78,102.61,102.78,12400.0,59.4892,59.5819,59.4834,59.5819,12400.0
2007-02-21 11:00:00,102.74,102.78,102.69,102.7,4700.0,59.5587,59.5819,59.5298,59.5355,4700.0
2007-02-21 11:05:00,102.7,102.71,102.66,102.7,7000.0,59.5355,59.5413,59.5124,59.5355,7000.0
2007-02-21 11:10:00,102.71,102.79,102.7,102.77,7700.0,59.5413,59.5877,59.5355,59.5761,7700.0
2007-02-21 11:15:00,102.79,102.84,102.79,102.83,12700.0,59.5877,59.6167,59.5877,59.6109,12700.0
2007-02-21 11:20:00,102.83,102.87,102.81,102.83,7500.0,59.6109,59.6341,59.5993,59.6109,7500.0
2007-02-21 11:25:00,102.8,102.8,102.7,102.75,19400.0,59.5935,59.5935,59.5355,59.5645,19400.0
2007-02-21 11:30:00,102.78,102.84,102.78,102.82,9200.0,59.5819,59.6167,59.5819,59.6051,9200.0
2007-02-21 11:35:00,102.84,102.91,102.84,102.91,6900.0,59.6167,59.6573,59.6167,59.6573,6900.0
2007-02-21 11:40:00,102.91,102.93,102.81,102.83,12400.0,59.6573,59.6689,59.5993,59.6109,12400.0
2007-02-21 11:45:00,102.84,102.88,102.75,102.88,6800.0,59.6167,59.6399,59.5645,59.6399,6800.0
2007-02-21 11:50:00,102.89,102.94,102.88,102.91,5300.0,59.6457,59.6747,59.6399,59.6573,5300.0
2007-02-21 11:55:00,102.91,102.99,102.9,102.97,6100.0,59.6573,59.7037,59.6515,59.6921,6100.0
2007-02-21 12:00:00,102.97,103.0,102.93,102.94,9900.0,59.6921,59.7095,59.6689,59.6747,9900.0
2007-02-21 12:05:00,102.94,103.07,102.93,103.07,13300.0,59.6747,59.75,59.6689,59.75,13300.0
2007-02-21 12:10:00,103.07,103.18,103.05,103.18,7800.0,59.75,59.8138,59.7384,59.8138,7800.0
2007-02-21 12:15:00,103.16,103.3,103.14,103.29,8100.0,59.8022,59.8834,59.7906,59.8776,8100.0
2007-02-21 12:20:00,103.28,103.32,103.28,103.31,8500.0,59.8718,59.895,59.8718,59.8892,8500.0
2007-02-21 12:25:00,103.32,103.35,103.29,103.32,12400.0,59.895,59.9124,59.8776,59.895,12400.0
2007-02-21 12:30:00,103.32,103.34,103.3,103.33,7600.0,59.895,59.9066,59.8834,59.9008,7600.0
2007-02-21 12:35:00,103.33,103.33,103.2,103.2,9700.0,59.9008,59.9008,59.8254,59.8254,9700.0
2007-02-21 12:40:00,103.17,103.22,103.17,103.22,4000.0,59.808,59.837,59.808,59.837,4000.0
2007-02-21 12:45:00,103.22,103.24,103.2,103.22,3700.0,59.837,59.8486,59.8254,59.837,3700.0
2007-02-21 12:50:00,103.23,103.38,103.22,103.36,9900.0,59.8428,59.9297,59.837,59.9182,9900.0
2007-02-21 12:55:00,103.36,103.4,103.36,103.39,5500.0,59.9182,59.9413,59.9182,59.9355,5500.0
2007-02-21 13:00:00,103.4,103.42,103.34,103.35,34100.0,59.9413,59.9529,59.9066,59.9124,34100.0
2007-02-21 13:05:00,103.35,103.35,103.3,103.31,33200.0,59.9124,59.9124,59.8834,59.8892,33200.0
2007-02-21 13:10:00,103.3,103.31,103.15,103.16,9700.0,59.8834,59.8892,59.7964,59.8022,9700.0
2007-02-21 13:15:00,103.15,103.15,103.01,103.05,6400.0,59.7964,59.7964,59.7153,59.7384,6400.0
2007-02-21 13:20:00,103.05,103.12,103.05,103.11,4900.0,59.7384,59.779,59.7384,59.7732,4900.0
2007-02-21 13:25:00,103.12,103.13,103.08,103.08,3100.0,59.779,59.7848,59.7558,59.7558,3100.0
2007-02-21 13:30:00,103.08,103.08,103.03,103.05,9500.0,59.7558,59.7558,59.7269,59.7384,9500.0
2007-02-21 13:35:00,103.04,103.04,103.0,103.0,3400.0,59.7326,59.7326,59.7095,59.7095,3400.0
2007-02-21 13:40:00,103.0,103.0,102.88,102.88,9900.0,59.7095,59.7095,59.6399,59.6399,9900.0
2007-02-21 13:45:00,102.89,102.91,102.72,102.77,13100.0,59.6457,59.6573,59.5471,59.5761,13100.0
2007-02-21 13:50:00,102.76,102.84,102.73,102.8,5000.0,59.5703,59.6167,59.5529,59.5935,5000.0
2007-02-21 13:55:00,102.81,102.82,102.66,102.72,9600.0,59.5993,59.6051,59.5124,59.5471,9600.0
2007-02-21 14:00:00,102.69,102.73,102.55,102.67,20300.0,59.5298,59.5529,59.4486,59.5182,20300.0
2007-02-21 14:05:00,102.68,102.86,102.68,102.75,26800.0,59.524,59.6283,59.524,59.5645,26800.0
2007-02-21 14:10:00,102.77,102.83,102.73,102.76,10500.0,59.5761,59.6109,59.5529,59.5703,10500.0
2007-02-21 14:15:00,102.76,102.79,102.69,102.72,8300.0,59.5703,59.5877,59.5298,59.5471,8300.0
2007-02-21 14:20:00,102.72,102.77,102.71,102.75,10000.0,59.5471,59.5761,59.5413,59.5645,10000.0
2007-02-21 14:25:00,102.75,102.76,102.66,102.72,9500.0,59.5645,59.5703,59.5124,59.5471,9500.0
2007-02-21 14:30:00,102.73,102.75,102.67,102.75,7400.0,59.5529,59.5645,59.5182,59.5645,7400.0
2007-02-21 14:35:00,102.73,102.74,102.66,102.71,9600.0,59.5529,59.5587,59.5124,59.5413,9600.0
2007-02-21 14:40:00,102.68,102.71,102.62,102.68,11900.0,59.524,59.5413,59.4892,59.524,11900.0
2007-02-21 14:45:00,102.67,102.71,102.64,102.68,14600.0,59.5182,59.5413,59.5008,59.524,14600.0
2007-02-21 14:50:00,102.68,102.72,102.65,102.71,26100.0,59.524,59.5471,59.5066,59.5413,26100.0
2007-02-21 14:55:00,102.71,102.73,102.67,102.73,13800.0,59.5413,59.5529,59.5182,59.5529,13800.0
2007-02-21 15:00:00,102.71,102.71,102.65,102.66,12200.0,59.5413,59.5413,59.5066,59.5124,12200.0
2007-02-21 15:05:00,102.66,102.69,102.63,102.66,15000.0,59.5124,59.5298,59.495,59.5124,15000.0
2007-02-21 15:10:00,102.66,102.7,102.64,102.64,9600.0,59.5124,59.5355,59.5008,59.5008,9600.0
2007-02-21 15:15:00,102.65,102.66,102.59,102.65,8400.0,59.5066,59.5124,59.4718,59.5066,8400.0
2007-02-21 15:20:00,102.62,102.67,102.61,102.67,8500.0,59.4892,59.5182,59.4834,59.5182,8500.0
2007-02-21 15:25:00,102.68,102.71,102.52,102.55,15900.0,59.524,59.5413,59.4312,59.4486,15900.0
2007-02-21 15:30:00,102.55,102.63,102.5,102.6,31600.0,59.4486,59.495,59.4196,59.4776,31600.0
2007-02-21 15:35:00,102.59,102.65,102.58,102.64,12000.0,59.4718,59.5066,59.466,59.5008,12000.0
2007-02-21 15:40:00,102.63,102.65,102.55,102.58,15200.0,59.495,59.5066,59.4486,59.466,15200.0
2007-02-21 15:45:00,102.58,102.61,102.53,102.53,10600.0,59.466,59.4834,59.437,59.437,10600.0
2007-02-21 15:50:00,102.53,102.6,102.53,102.6,11800.0,59.437,59.4776,59.437,59.4776,11800.0
2007-02-21 15:55:00,102.59,102.61,102.5,102.5,31900.0,59.4718,59.4834,59.4196,59.4196,31900.0
2007-02-22 09:30:00,103.24,103.5,102.73,102.74,140200.0,59.8486,59.9993,59.5529,59.5587,140200.0
2007-02-22 09:35:00,102.71,102.81,102.55,102.63,803600.0,59.5413,59.5993,59.4486,59.495,803600.0
2007-02-22 09:40:00,102.65,102.79,102.63,102.76,82000.0,59.5066,59.5877,59.495,59.5703,82000.0
2007-02-22 09:45:00,102.76,102.79,102.62,102.68,12100.0,59.5703,59.5877,59.4892,59.524,12100.0
2007-02-22 09:50:00,102.67,102.83,102.64,102.82,17800.0,59.5182,59.6109,59.5008,59.6051,17800.0
2007-02-22 09:55:00,102.82,102.83,102.68,102.68,10200.0,59.6051,59.6109,59.524,59.524,10200.0
2007-02-22 10:00:00,102.69,102.72,102.62,102.62,7600.0,59.5298,59.5471,59.4892,59.4892,7600.0
2007-02-22 10:05:00,102.62,102.65,102.37,102.48,72800.0,59.4892,59.5066,59.3442,59.408,72800.0
2007-02-22 10:10:00,102.55,102.62,102.37,102.47,12500.0,59.4486,59.4892,59.3442,59.4022,12500.0
2007-02-22 10:15:00,102.41,102.49,102.32,102.36,7900.0,59.3674,59.4138,59.3153,59.3384,7900.0
2007-02-22 10:20:00,102.34,102.39,102.28,102.39,16100.0,59.3269,59.3558,59.2921,59.3558,16100.0
2007-02-22 10:25:00,102.35,102.39,102.21,102.35,8200.0,59.3327,59.3558,59.2515,59.3327,8200.0
2007-02-22 10:30:00,102.32,102.36,102.25,102.26,21400.0,59.3153,59.3384,59.2747,59.2805,21400.0
2007-02-22 10:35:00,102.25,102.26,102.1,102.11,20600.0,59.2747,59.2805,59.1877,59.1935,20600.0
2007-02-22 10:40:00,102.13,102.24,102.11,102.22,8800.0,59.2051,59.2689,59.1935,59.2573,8800.0
2007-02-22 10:45:00,102.21,102.24,102.19,102.2,7000.0,59.2515,59.2689,59.2399,59.2457,7000.0
2007-02-22 10:50:00,102.18,102.28,102.17,102.21,11500.0,59.2341,59.2921,59.2283,59.2515,11500.0
2007-02-22 10:55:00,102.24,102.24,102.15,102.2,396300.0,59.2689,59.2689,59.2167,59.2457,396300.0
2007-02-22 11:00:00,102.17,102.19,101.99,102.02,18700.0,59.2283,59.2399,59.124,59.1414,18700.0
2007-02-22 11:05:00,102.02,102.06,101.92,102.02,36200.0,59.1414,59.1645,59.0834,59.1414,36200.0
2007-02-22 11:10:00,102.05,102.05,101.85,101.86,20900.0,59.1587,59.1587,59.0428,59.0486,20900.0
2007-02-22 11:15:00,101.86,101.94,101.7,101.71,24100.0,59.0486,59.095,58.9558,58.9616,24100.0
2007-02-22 11:20:00,101.7,101.74,101.55,101.63,31700.0,58.9558,58.979,58.8689,58.9153,31700.0
2007-02-22 11:25:00,101.63,101.72,101.57,101.57,20000.0,58.9153,58.9674,58.8805,58.8805,20000.0
2007-02-22 11:30:00,101.62,101.62,101.32,101.33,48100.0,58.9095,58.9095,58.7356,58.7414,48100.0
2007-02-22 11:35:00,101.33,101.43,101.22,101.34,40000.0,58.7414,58.7993,58.6776,58.7472,40000.0
2007-02-22 11:40:00,101.34,101.45,101.31,101.36,24200.0,58.7472,58.8109,58.7298,58.7587,24200.0
2007-02-22 11:45:00,101.36,101.37,101.19,101.2,41200.0,58.7587,58.7645,58.6602,58.666,41200.0
2007-02-22 11:50:00,101.2,101.43,101.12,101.4,29600.0,58.666,58.7993,58.6196,58.7819,29600.0
2007-02-22 11:55:00,101.41,101.41,101.25,101.41,336300.0,58.7877,58.7877,58.695,58.7877,336300.0
2007-02-22 12:00:00,101.41,101.42,101.36,101.41,12500.0,58.7877,58.7935,58.7587,58.7877,12500.0
2007-02-22 12:05:00,101.4,101.48,101.4,101.46,10200.0,58.7819,58.8283,58.7819,58.8167,10200.0
2007-02-22 12:10:00,101.48,101.48,101.34,101.42,10100.0,58.8283,58.8283,58.7472,58.7935,10100.0
2007-02-22 12:15:00,101.4,101.43,101.4,101.43,5400.0,58.7819,58.7993,58.7819,58.7993,5400.0
2007-02-22 12:20:00,101.42,101.43,101.38,101.41,5200.0,58.7935,58.7993,58.7703,58.7877,5200.0
2007-02-22 12:25:00,101.4,101.51,101.4,101.49,8300.0,58.7819,58.8457,58.7819,58.8341,8300.0
2007-02-22 12:30:00,101.51,101.6,101.51,101.57,7700.0,58.8457,58.8979,58.8457,58.8805,7700.0
2007-02-22 12:35:00,101.55,101.62,101.5,101.62,9400.0,58.8689,58.9095,58.8399,58.9095,9400.0
2007-02-22 12:40:00,101.62,101.62,101.58,101.6,7800.0,58.9095,58.9095,58.8863,58.8979,7800.0
2007-02-22 12:45:00,101.59,101.66,101.58,101.66,7300.0,58.8921,58.9327,58.8863,58.9327,7300.0
2007-02-22 12:50:00,101.67,101.73,101.64,101.73,5200.0,58.9385,58.9732,58.9211,58.9732,5200.0
2007-02-22 12:55:00,101.72,101.74,101.66,101.66,16700.0,58.9674,58.979,58.9327,58.9327,16700.0
2007-02-22 13:00:00,101.67,101.7,101.66,101.7,3000.0,58.9385,58.9558,58.9327,58.9558,3000.0
2007-02-22 13:05:00,101.7,101.72,101.68,101.68,5000.0,58.9558,58.9674,58.9443,58.9443,5000.0
2007-02-22 13:10:00,101.7,101.7,101.66,101.67,5100.0,58.9558,58.9558,58.9327,58.9385,5100.0
2007-02-22 13:15:00,101.67,101.72,101.67,101.72,5300.0,58.9385,58.9674,58.9385,58.9674,5300.0
2007-02-22 13:20:00,101.72,101.82,101.71,101.8,29100.0,58.9674,59.0254,58.9616,59.0138,29100.0
2007-02-22 13:25:00,101.81,101.84,101.68,101.69,12600.0,59.0196,59.037,58.9443,58.95,12600.0
2007-02-22 13:30:00,101.68,101.68,101.6,101.67,9500.0,58.9443,58.9443,58.8979,58.9385,9500.0
2007-02-22 13:35:00,101.66,101.68,101.6,101.65,8000.0,58.9327,58.9443,58.8979,58.9269,8000.0
2007-02-22 13:40:00,101.67,101.68,101.6,101.6,7400.0,58.9385,58.9443,58.8979,58.8979,7400.0
2007-02-22 13:45:00,101.6,101.62,101.58,101.59,8100.0,58.8979,58.9095,58.8863,58.8921,8100.0
2007-02-22 13:50:00,101.6,101.61,101.59,101.61,10700.0,58.8979,58.9037,58.8921,58.9037,10700.0
2007-02-22 13:55:00,101.6,101.65,101.58,101.64,12200.0,58.8979,58.9269,58.8863,58.9211,12200.0
2007-02-22 14:00:00,101.64,101.73,101.59,101.6,17700.0,58.9211,58.9732,58.8921,58.8979,17700.0
2007-02-22 14:05:00,101.61,101.64,101.58,101.62,17800.0,58.9037,58.9211,58.8863,58.9095,17800.0
2007-02-22 14:10:00,101.62,101.64,101.55,101.56,12000.0,58.9095,58.9211,58.8689,58.8747,12000.0
2007-02-22 14:15:00,101.56,101.56,101.43,101.48,14600.0,58.8747,58.8747,58.7993,58.8283,14600.0
2007-02-22 14:20:00,101.48,101.51,101.47,101.5,13100.0,58.8283,58.8457,58.8225,58.8399,13100.0
2007-02-22 14:25:00,101.5,101.51,101.44,101.47,10200.0,58.8399,58.8457,58.8051,58.8225,10200.0
2007-02-22 14:30:00,101.47,101.47,101.21,101.22,14700.0,58.8225,58.8225,58.6718,58.6776,14700.0
2007-02-22 14:35:00,101.22,101.27,101.2,101.25,13000.0,58.6776,58.7066,58.666,58.695,13000.0
2007-02-22 14:40:00,101.26,101.27,101.17,101.19,13400.0,58.7008,58.7066,58.6486,58.6602,13400.0
2007-02-22 14:45:00,101.19,101.26,101.16,101.24,19300.0,58.6602,58.7008,58.6428,58.6892,19300.0
2007-02-22 14:50:00,101.26,101.29,101.24,101.25,15500.0,58.7008,58.7182,58.6892,58.695,15500.0
2007-02-22 14:55:00,101.26,101.28,101.21,101.25,10200.0,58.7008,58.7124,58.6718,58.695,10200.0
2007-02-22 15:00:00,101.25,101.27,101.21,101.26,13000.0,58.695,58.7066,58.6718,58.7008,13000.0
2007-02-22 15:05:00,101.24,101.35,101.23,101.32,20500.0,58.6892,58.7529,58.6834,58.7356,20500.0
2007-02-22 15:10:00,101.32,101.4,101.31,101.39,74200.0,58.7356,58.7819,58.7298,58.7761,74200.0
2007-02-22 15:15:00,101.38,101.4,101.31,101.37,18200.0,58.7703,58.7819,58.7298,58.7645,18200.0
2007-02-22 15:20:00,101.35,101.4,101.35,101.39,29000.0,58.7529,58.7819,58.7529,58.7761,29000.0
2007-02-22 15:25:00,101.39,101.45,101.37,101.41,24000.0,58.7761,58.8109,58.7645,58.7877,24000.0
2007-02-22 15:30:00,101.42,101.44,101.39,101.43,39800.0,58.7935,58.8051,58.7761,58.7993,39800.0
2007-02-22 15:35:00,101.43,101.52,101.4,101.46,31600.0,58.7993,58.8515,58.7819,58.8167,31600.0
2007-02-22 15:40:00,101.45,101.45,101.32,101.39,26800.0,58.8109,58.8109,58.7356,58.7761,26800.0
2007-02-22 15:45:00,101.39,101.48,101.39,101.47,26600.0,58.7761,58.8283,58.7761,58.8225,26600.0
2007-02-22 15:50:00,101.47,101.48,101.41,101.44,27800.0,58.8225,58.8283,58.7877,58.8051,27800.0
2007-02-22 15:55:00,101.45,101.54,101.44,101.51,44300.0,58.8109,58.8631,58.8051,58.8457,44300.0
2007-02-23 09:30:00,101.59,101.59,101.2,101.2,27100.0,58.8921,58.8921,58.666,58.666,27100.0
2007-02-23 09:35:00,101.27,101.33,101.13,101.28,15300.0,58.7066,58.7414,58.6254,58.7124,15300.0
2007-02-23 09:40:00,101.26,101.28,101.16,101.28,55800.0,58.7008,58.7124,58.6428,58.7124,55800.0
2007-02-23 09:45:00,101.28,101.61,101.23,101.53,31900.0,58.7124,58.9037,58.6834,58.8573,31900.0
2007-02-23 09:50:00,101.53,101.54,101.41,101.52,26600.0,58.8573,58.8631,58.7877,58.8515,26600.0
2007-02-23 09:55:00,101.55,101.57,101.28,101.38,17300.0,58.8689,58.8805,58.7124,58.7703,17300.0
2007-02-23 10:00:00,101.38,101.41,101.28,101.35,17500.0,58.7703,58.7877,58.7124,58.7529,17500.0
2007-02-23 10:05:00,101.35,101.5,101.35,101.43,15300.0,58.7529,58.8399,58.7529,58.7993,15300.0
2007-02-23 10:10:00,101.43,101.46,101.35,101.36,20700.0,58.7993,58.8167,58.7529,58.7587,20700.0
2007-02-23 10:15:00,101.37,101.49,101.35,101.46,11300.0,58.7645,58.8341,58.7529,58.8167,11300.0
2007-02-23 10:20:00,101.45,101.5,101.29,101.43,24400.0,58.8109,58.8399,58.7182,58.7993,24400.0
2007-02-23 10:25:00,101.44,101.5,101.31,101.4,32300.0,58.8051,58.8399,58.7298,58.7819,32300.0
2007-02-23 10:30:00,101.4,101.48,101.36,101.42,10400.0,58.7819,58.8283,58.7587,58.7935,10400.0
2007-02-23 10:35:00,101.44,101.5,101.32,101.33,24100.0,58.8051,58.8399,58.7356,58.7414,24100.0
2007-02-23 10:40:00,101.3,101.38,101.25,101.34,54800.0,58.724,58.7703,58.695,58.7472,54800.0
2007-02-23 10:45:00,101.33,101.43,101.3,101.43,16400.0,58.7414,58.7993,58.724,58.7993,16400.0
2007-02-23 10:50:00,101.41,101.43,101.31,101.31,16000.0,58.7877,58.7993,58.7298,58.7298,16000.0
2007-02-23 10:55:00,101.32,101.34,101.26,101.28,20000.0,58.7356,58.7472,58.7008,58.7124,20000.0
2007-02-23 11:00:00,101.28,101.31,101.27,101.3,10900.0,58.7124,58.7298,58.7066,58.724,10900.0
2007-02-23 11:05:00,101.3,101.44,101.29,101.44,18600.0,58.724,58.8051,58.7182,58.8051,18600.0
2007-02-23 11:10:00,101.44,101.49,101.35,101.39,21400.0,58.8051,58.8341,58.7529,58.7761,21400.0
2007-02-23 11:15:00,101.39,101.46,101.33,101.45,10200.0,58.7761,58.8167,58.7414,58.8109,10200.0
2007-02-23 11:20:00,101.43,101.44,101.31,101.33,26600.0,58.7993,58.8051,58.7298,58.7414,26600.0
2007-02-23 11:25:00,101.32,101.4,101.32,101.38,9400.0,58.7356,58.7819,58.7356,58.7703,9400.0
2007-02-23 11:30:00,101.39,101.5,101.36,101.5,7600.0,58.7761,58.8399,58.7587,58.8399,7600.0
2007-02-23 11:35:00,101.5,101.5,101.35,101.38,24300.0,58.8399,58.8399,58.7529,58.7703,24300.0
2007-02-23 11:40:00,101.37,101.38,101.34,101.35,6400.0,58.7645,58.7703,58.7472,58.7529,6400.0
2007-02-23 11:45:00,101.35,101.39,101.3,101.36,9900.0,58.7529,58.7761,58.724,58.7587,9900.0
2007-02-23 11:50:00,101.39,101.41,101.37,101.41,13700.0,58.7761,58.7877,58.7645,58.7877,13700.0
2007-02-23 11:55:00,101.4,101.43,101.37,101.4,9100.0,58.7819,58.7993,58.7645,58.7819,9100.0
2007-02-23 12:00:00,101.41,101.43,101.38,101.39,8900.0,58.7877,58.7993,58.7703,58.7761,8900.0
2007-02-23 12:05:00,101.39,101.39,101.27,101.36,20900.0,58.7761,58.7761,58.7066,58.7587,20900.0
2007-02-23 12:10:00,101.34,101.36,101.13,101.2,12300.0,58.7472,58.7587,58.6254,58.666,12300.0
2007-02-23 12:15:00,101.19,101.31,101.19,101.3,13200.0,58.6602,58.7298,58.6602,58.724,13200.0
2007-02-23 12:20:00,101.31,101.4,101.3,101.39,4900.0,58.7298,58.7819,58.724,58.7761,4900.0
2007-02-23 12:25:00,101.4,101.44,101.38,101.44,7000.0,58.7819,58.8051,58.7703,58.8051,7000.0
2007-02-23 12:30:00,101.44,101.45,101.42,101.45,7400.0,58.8051,58.8109,58.7935,58.8109,7400.0
2007-02-23 12:35:00,101.45,101.45,101.4,101.45,8700.0,58.8109,58.8109,58.7819,58.8109,8700.0
2007-02-23 12:40:00,101.45,101.5,101.45,101.46,5700.0,58.8109,58.8399,58.8109,58.8167,5700.0
2007-02-23 12:45:00,101.45,101.46,101.33,101.37,17200.0,58.8109,58.8167,58.7414,58.7645,17200.0
2007-02-23 12:50:00,101.38,101.5,101.38,101.48,31000.0,58.7703,58.8399,58.7703,58.8283,31000.0
2007-02-23 12:55:00,101.49,101.5,101.47,101.49,16500.0,58.8341,58.8399,58.8225,58.8341,16500.0
2007-02-23 13:00:00,101.5,101.55,101.47,101.55,8300.0,58.8399,58.8689,58.8225,58.8689,8300.0
2007-02-23 13:05:00,101.55,101.58,101.49,101.53,10800.0,58.8689,58.8863,58.8341,58.8573,10800.0
2007-02-23 13:10:00,101.53,101.56,101.53,101.54,6400.0,58.8573,58.8747,58.8573,58.8631,6400.0
2007-02-23 13:15:00,101.55,101.56,101.46,101.5,7100.0,58.8689,58.8747,58.8167,58.8399,7100.0
2007-02-23 13:20:00,101.5,101.62,101.5,101.62,5000.0,58.8399,58.9095,58.8399,58.9095,5000.0
2007-02-23 13:25:00,101.62,101.65,101.56,101.56,10900.0,58.9095,58.9269,58.8747,58.8747,10900.0
2007-02-23 13:30:00,101.58,101.6,101.57,101.59,7200.0,58.8863,58.8979,58.8805,58.8921,7200.0
2007-02-23 13:35:00,101.58,101.59,101.53,101.56,9700.0,58.8863,58.8921,58.8573,58.8747,9700.0
2007-02-23 13:40:00,101.56,101.61,101.56,101.59,5600.0,58.8747,58.9037,58.8747,58.8921,5600.0
2007-02-23 13:45:00,101.61,101.67,101.6,101.67,3500.0,58.9037,58.9385,58.8979,58.9385,3500.0
2007-02-23 13:50:00,101.67,101.7,101.64,101.7,5000.0,58.9385,58.9558,58.9211,58.9558,5000.0
2007-02-23 13:55:00,101.72,101.72,101.62,101.65,5100.0,58.9674,58.9674,58.9095,58.9269,5100.0
2007-02-23 14:00:00,101.65,101.7,101.64,101.69,3700.0,58.9269,58.9558,58.9211,58.95,3700.0
2007-02-23 14:05:00,101.7,101.78,101.7,101.78,7500.0,58.9558,59.0022,58.9558,59.0022,7500.0
2007-02-23 14:10:00,101.79,101.82,101.71,101.76,13100.0,59.008,59.0254,58.9616,58.9906,13100.0
2007-02-23 14:15:00,101.79,101.93,101.78,101.89,9100.0,59.008,59.0892,59.0022,59.066,9100.0
2007-02-23 14:20:00,101.92,101.99,101.9,101.99,8500.0,59.0834,59.124,59.0718,59.124,8500.0
2007-02-23 14:25:00,102.0,102.06,101.99,102.06,11200.0,59.1298,59.1645,59.124,59.1645,11200.0
2007-02-23 14:30:00,102.05,102.16,102.04,102.16,14400.0,59.1587,59.2225,59.1529,59.2225,14400.0
2007-02-23 14:35:00,102.16,102.28,102.07,102.21,39400.0,59.2225,59.2921,59.1703,59.2515,39400.0
2007-02-23 14:40:00,102.21,102.26,102.14,102.15,18000.0,59.2515,59.2805,59.2109,59.2167,18000.0
2007-02-23 14:45:00,102.11,102.15,102.06,102.07,7700.0,59.1935,59.2167,59.1645,59.1703,7700.0
2007-02-23 14:50:00,102.07,102.22,102.07,102.17,25500.0,59.1703,59.2573,59.1703,59.2283,25500.0
2007-02-23 14:55:00,102.2,102.2,102.09,102.13,5900.0,59.2457,59.2457,59.1819,59.2051,5900.0
2007-02-23 15:00:00,102.13,102.14,102.06,102.11,9900.0,59.2051,59.2109,59.1645,59.1935,9900.0
2007-02-23 15:05:00,102.11,102.17,102.11,102.15,12300.0,59.1935,59.2283,59.1935,59.2167,12300.0
2007-02-23 15:10:00,102.15,102.25,102.07,102.25,19100.0,59.2167,59.2747,59.1703,59.2747,19100.0
2007-02-23 15:15:00,102.24,102.27,102.17,102.27,11800.0,59.2689,59.2863,59.2283,59.2863,11800.0
2007-02-23 15:20:00,102.29,102.32,102.16,102.21,17300.0,59.2979,59.3153,59.2225,59.2515,17300.0
2007-02-23 15:25:00,102.2,102.28,102.19,102.26,15100.0,59.2457,59.2921,59.2399,59.2805,15100.0
2007-02-23 15:30:00,102.24,102.26,102.14,102.14,15300.0,59.2689,59.2805,59.2109,59.2109,15300.0
2007-02-23 15:35:00,102.14,102.15,102.0,102.0,20700.0,59.2109,59.2167,59.1298,59.1298,20700.0
2007-02-23 15:40:00,102.0,102.03,101.94,101.94,266600.0,59.1298,59.1471,59.095,59.095,266600.0
2007-02-23 15:45:00,101.97,102.05,101.94,102.04,15300.0,59.1124,59.1587,59.095,59.1529,15300.0
2007-02-23 15:50:00,102.04,102.11,102.01,102.09,14800.0,59.1529,59.1935,59.1356,59.1819,14800.0
2007-02-23 15:55:00,102.1,102.12,102.05,102.12,41600.0,59.1877,59.1993,59.1587,59.1993,41600.0
2007-02-26 09:30:00,102.07,102.34,101.9,101.9,51400.0,59.1703,59.3269,59.0718,59.0718,51400.0
2007-02-26 09:35:00,101.9,101.9,101.6,101.82,21400.0,59.0718,59.0718,58.8979,59.0254,21400.0
2007-02-26 09:40:00,101.79,101.86,101.62,101.69,11100.0,59.008,59.0486,58.9095,58.95,11100.0
2007-02-26 09:45:00,101.7,101.76,101.38,101.43,28900.0,58.9558,58.9906,58.7703,58.7993,28900.0
2007-02-26 09:50:00,101.45,101.45,101.24,101.24,24800.0,58.8109,58.8109,58.6892,58.6892,24800.0
2007-02-26 09:55:00,101.25,101.44,101.24,101.42,22400.0,58.695,58.8051,58.6892,58.7935,22400.0
2007-02-26 10:00:00,101.41,101.47,101.36,101.44,19200.0,58.7877,58.8225,58.7587,58.8051,19200.0
2007-02-26 10:05:00,101.43,101.46,101.37,101.37,21500.0,58.7993,58.8167,58.7645,58.7645,21500.0
2007-02-26 10:10:00,101.35,101.38,101.23,101.24,12000.0,58.7529,58.7703,58.6834,58.6892,12000.0
2007-02-26 10:15:00,101.24,101.24,101.2,101.2,17700.0,58.6892,58.6892,58.666,58.666,17700.0
2007-02-26 10:20:00,101.21,101.21,101.13,101.21,25000.0,58.6718,58.6718,58.6254,58.6718,25000.0
2007-02-26 10:25:00,101.19,101.34,101.11,101.12,21900.0,58.6602,58.7472,58.6138,58.6196,21900.0
2007-02-26 10:30:00,101.15,101.24,101.11,101.21,12500.0,58.637,58.6892,58.6138,58.6718,12500.0
2007-02-26 10:35:00,101.21,101.21,101.16,101.17,13400.0,58.6718,58.6718,58.6428,58.6486,13400.0
2007-02-26 10:40:00,101.17,101.18,101.04,101.08,15100.0,58.6486,58.6544,58.5732,58.5964,15100.0
2007-02-26 10:45:00,101.08,101.24,101.08,101.24,9800.0,58.5964,58.6892,58.5964,58.6892,9800.0
2007-02-26 10:50:00,101.24,101.24,101.2,101.23,8900.0,58.6892,58.6892,58.666,58.6834,8900.0
2007-02-26 10:55:00,101.24,101.27,101.22,101.27,11100.0,58.6892,58.7066,58.6776,58.7066,11100.0
2007-02-26 11:00:00,101.26,101.31,101.15,101.15,16400.0,58.7008,58.7298,58.637,58.637,16400.0
2007-02-26 11:05:00,101.17,101.21,101.09,101.2,12400.0,58.6486,58.6718,58.6022,58.666,12400.0
2007-02-26 11:10:00,101.19,101.22,101.14,101.21,8300.0,58.6602,58.6776,58.6312,58.6718,8300.0
2007-02-26 11:15:00,101.2,101.2,101.14,101.2,6000.0,58.666,58.666,58.6312,58.666,6000.0
2007-02-26 11:20:00,101.19,101.23,101.19,101.23,8400.0,58.6602,58.6834,58.6602,58.6834,8400.0
2007-02-26 11:25:00,101.23,101.25,101.17,101.2,11800.0,58.6834,58.695,58.6486,58.666,11800.0
2007-02-26 11:30:00,101.2,101.2,101.04,101.04,18000.0,58.666,58.666,58.5732,58.5732,18000.0
2007-02-26 11:35:00,101.06,101.12,101.03,101.1,9200.0,58.5848,58.6196,58.5674,58.608,9200.0
2007-02-26 11:40:00,101.11,101.15,101.02,101.08,20100.0,58.6138,58.637,58.5616,58.5964,20100.0
2007-02-26 11:45:00,101.09,101.09,101.02,101.03,15900.0,58.6022,58.6022,58.5616,58.5674,15900.0
2007-02-26 11:50:00,101.04,101.08,101.02,101.03,9100.0,58.5732,58.5964,58.5616,58.5674,9100.0
2007-02-26 11:55:00,101.02,101.15,101.01,101.11,12500.0,58.5616,58.637,58.5558,58.6138,12500.0
2007-02-26 12:00:00,101.11,101.11,101.0,101.01,14900.0,58.6138,58.6138,58.5501,58.5558,14900.0
2007-02-26 12:05:00,101.01,101.07,101.0,101.07,11300.0,58.5558,58.5906,58.5501,58.5906,11300.0
2007-02-26 12:10:00,101.07,101.11,101.05,101.11,9600.0,58.5906,58.6138,58.579,58.6138,9600.0
2007-02-26 12:15:00,101.09,101.1,101.05,101.07,13200.0,58.6022,58.608,58.579,58.5906,13200.0
2007-02-26 12:20:00,101.08,101.14,101.07,101.14,22200.0,58.5964,58.6312,58.5906,58.6312,22200.0
2007-02-26 12:25:00,101.12,101.22,101.1,101.2,24700.0,58.6196,58.6776,58.608,58.666,24700.0
2007-02-26 12:30:00,101.21,101.23,101.2,101.21,28900.0,58.6718,58.6834,58.666,58.6718,28900.0
2007-02-26 12:35:00,101.2,101.23,101.2,101.21,12900.0,58.666,58.6834,58.666,58.6718,12900.0
2007-02-26 12:40:00,101.21,101.25,101.2,101.22,29000.0,58.6718,58.695,58.666,58.6776,29000.0
2007-02-26 12:45:00,101.2,101.24,101.2,101.22,19500.0,58.666,58.6892,58.666,58.6776,19500.0
2007-02-26 12:50:00,101.21,101.24,101.2,101.23,38800.0,58.6718,58.6892,58.666,58.6834,38800.0
2007-02-26 12:55:00,101.23,101.24,101.21,101.24,8200.0,58.6834,58.6892,58.6718,58.6892,8200.0
2007-02-26 13:00:00,101.23,101.24,101.2,101.21,7400.0,58.6834,58.6892,58.666,58.6718,7400.0
2007-02-26 13:05:00,101.21,101.22,101.19,101.22,23200.0,58.6718,58.6776,58.6602,58.6776,23200.0
2007-02-26 13:10:00,101.22,101.38,101.22,101.31,29700.0,58.6776,58.7703,58.6776,58.7298,29700.0
2007-02-26 13:15:00,101.32,101.39,101.27,101.39,9700.0,58.7356,58.7761,58.7066,58.7761,9700.0
2007-02-26 13:20:00,101.39,101.49,101.39,101.48,11700.0,58.7761,58.8341,58.7761,58.8283,11700.0
2007-02-26 13:25:00,101.45,101.48,101.35,101.48,15500.0,58.8109,58.8283,58.7529,58.8283,15500.0
2007-02-26 13:30:00,101.5,101.54,101.45,101.51,13800.0,58.8399,58.8631,58.8109,58.8457,13800.0
2007-02-26 13:35:00,101.52,101.53,101.5,101.51,5400.0,58.8515,58.8573,58.8399,58.8457,5400.0
2007-02-26 13:40:00,101.5,101.51,101.4,101.41,7400.0,58.8399,58.8457,58.7819,58.7877,7400.0
2007-02-26 13:45:00,101.41,101.51,101.41,101.46,8800.0,58.7877,58.8457,58.7877,58.8167,8800.0
2007-02-26 13:50:00,101.44,101.5,101.44,101.48,4100.0,58.8051,58.8399,58.8051,58.8283,4100.0
2007-02-26 13:55:00,101.49,101.52,101.49,101.52,3000.0,58.8341,58.8515,58.8341,58.8515,3000.0
2007-02-26 14:00:00,101.52,101.52,101.37,101.4,17000.0,58.8515,58.8515,58.7645,58.7819,17000.0
2007-02-26 14:05:00,101.41,101.45,101.39,101.43,7700.0,58.7877,58.8109,58.7761,58.7993,7700.0
2007-02-26 14:10:00,101.43,101.45,101.38,101.38,7800.0,58.7993,58.8109,58.7703,58.7703,7800.0
2007-02-26 14:15:00,101.39,101.45,101.39,101.4,26700.0,58.7761,58.8109,58.7761,58.7819,26700.0
2007-02-26 14:20:00,101.41,101.45,101.35,101.35,9300.0,58.7877,58.8109,58.7529,58.7529,9300.0
2007-02-26 14:25:00,101.36,101.45,101.35,101.41,13300.0,58.7587,58.8109,58.7529,58.7877,13300.0
2007-02-26 14:30:00,101.4,101.44,101.31,101.44,9400.0,58.7819,58.8051,58.7298,58.8051,9400.0
2007-02-26 14:35:00,101.37,101.49,101.37,101.4,37200.0,58.7645,58.8341,58.7645,58.7819,37200.0
2007-02-26 14:40:00,101.39,101.4,101.33,101.37,22900.0,58.7761,58.7819,58.7414,58.7645,22900.0
2007-02-26 14:45:00,101.36,101.41,101.35,101.38,4600.0,58.7587,58.7877,58.7529,58.7703,4600.0
2007-02-26 14:50:00,101.42,101.48,101.41,101.48,8200.0,58.7935,58.8283,58.7877,58.8283,8200.0
2007-02-26 14:55:00,101.47,101.67,101.47,101.67,31600.0,58.8225,58.9385,58.8225,58.9385,31600.0
2007-02-26 15:00:00,101.66,101.66,101.45,101.48,36100.0,58.9327,58.9327,58.8109,58.8283,36100.0
2007-02-26 15:05:00,101.5,101.53,101.31,101.35,26400.0,58.8399,58.8573,58.7298,58.7529,26400.0
2007-02-26 15:10:00,101.34,101.45,101.3,101.36,25000.0,58.7472,58.8109,58.724,58.7587,25000.0
2007-02-26 15:15:00,101.36,101.51,101.3,101.47,13300.0,58.7587,58.8457,58.724,58.8225,13300.0
2007-02-26 15:20:00,101.49,101.49,101.38,101.42,14800.0,58.8341,58.8341,58.7703,58.7935,14800.0
2007-02-26 15:25:00,101.42,101.44,101.35,101.43,18800.0,58.7935,58.8051,58.7529,58.7993,18800.0
2007-02-26 15:30:00,101.43,101.44,101.37,101.4,15600.0,58.7993,58.8051,58.7645,58.7819,15600.0
2007-02-26 15:35:00,101.42,101.48,101.32,101.32,33800.0,58.7935,58.8283,58.7356,58.7356,33800.0
2007-02-26 15:40:00,101.32,101.45,101.25,101.45,18200.0,58.7356,58.8109,58.695,58.8109,18200.0
2007-02-26 15:45:00,101.45,101.54,101.42,101.54,19300.0,58.8109,58.8631,58.7935,58.8631,19300.0
2007-02-26 15:50:00,101.52,101.59,101.52,101.55,13300.0,58.8515,58.8921,58.8515,58.8689,13300.0
2007-02-26 15:55:00,101.55,101.58,101.48,101.49,28900.0,58.8689,58.8863,58.8283,58.8341,28900.0
2007-02-27 09:30:00,101.16,101.34,100.75,100.75,103000.0,58.8532,58.9579,58.6146,58.6146,103000.0
2007-02-27 09:35:00,100.66,100.9,100.45,100.55,58600.0,58.5623,58.7019,58.4401,58.4983,58600.0
2007-02-27 09:40:00,100.7,101.08,100.19,100.49,23900.0,58.5855,58.8066,58.2888,58.4634,23900.0
2007-02-27 09:45:00,100.41,101.04,100.28,100.6,22600.0,58.4168,58.7834,58.3412,58.5274,22600.0
2007-02-27 09:50:00,100.6,101.04,100.27,100.84,43900.0,58.5274,58.7834,58.3354,58.667,43900.0
2007-02-27 09:55:00,100.83,100.93,100.55,100.75,14200.0,58.6612,58.7194,58.4983,58.6146,14200.0
2007-02-27 10:00:00,100.77,100.98,100.61,100.91,16900.0,58.6263,58.7484,58.5332,58.7077,16900.0
2007-02-27 10:05:00,100.91,100.96,100.67,100.79,17400.0,58.7077,58.7368,58.5681,58.6379,17400.0
2007-02-27 10:10:00,100.79,100.86,100.63,100.65,13100.0,58.6379,58.6786,58.5448,58.5565,13100.0
2007-02-27 10:15:00,100.65,100.85,100.29,100.7,38700.0,58.5565,58.6728,58.347,58.5855,38700.0
2007-02-27 10:20:00,100.39,100.68,100.3,100.3,8900.0,58.4052,58.5739,58.3528,58.3528,8900.0
2007-02-27 10:25:00,100.3,100.41,100.16,100.34,13500.0,58.3528,58.4168,58.2714,58.3761,13500.0
2007-02-27 10:30:00,100.4,100.44,100.26,100.29,8600.0,58.411,58.4343,58.3296,58.347,8600.0
2007-02-27 10:35:00,100.38,100.43,100.19,100.27,17500.0,58.3994,58.4285,58.2888,58.3354,17500.0
2007-02-27 10:40:00,100.2,100.28,100.03,100.16,27000.0,58.2947,58.3412,58.1958,58.2714,27000.0
2007-02-27 10:45:00,100.16,100.19,100.0,100.03,30100.0,58.2714,58.2888,58.1783,58.1958,30100.0
2007-02-27 10:50:00,100.04,100.08,99.96,100.01,25900.0,58.2016,58.2248,58.155,58.1841,25900.0
2007-02-27 10:55:00,99.99,100.0,99.75,99.88,31600.0,58.1725,58.1783,58.0329,58.1085,31600.0
2007-02-27 11:00:00,99.88,99.9,99.78,99.86,23900.0,58.1085,58.1201,58.0503,58.0968,23900.0
2007-02-27 11:05:00,99.86,99.92,99.84,99.87,20700.0,58.0968,58.1318,58.0852,58.1027,20700.0
2007-02-27 11:10:00,99.89,99.9,99.8,99.83,14600.0,58.1143,58.1201,58.0619,58.0794,14600.0
2007-02-27 11:15:00,99.85,99.91,99.83,99.83,25500.0,58.091,58.1259,58.0794,58.0794,25500.0
2007-02-27 11:20:00,99.82,99.89,99.76,99.77,33100.0,58.0736,58.1143,58.0387,58.0445,33100.0
2007-02-27 11:25:00,99.76,99.82,99.75,99.78,19400.0,58.0387,58.0736,58.0329,58.0503,19400.0
2007-02-27 11:30:00,99.77,100.02,99.77,99.94,44400.0,58.0445,58.1899,58.0445,58.1434,44400.0
2007-02-27 11:35:00,99.97,100.24,99.97,100.17,19100.0,58.1608,58.3179,58.1608,58.2772,19100.0
2007-02-27 11:40:00,100.24,100.3,100.05,100.13,28600.0,58.3179,58.3528,58.2074,58.2539,28600.0
2007-02-27 11:45:00,100.14,100.15,100.05,100.1,7000.0,58.2597,58.2656,58.2074,58.2365,7000.0
2007-02-27 11:50:00,100.12,100.12,100.01,100.04,14700.0,58.2481,58.2481,58.1841,58.2016,14700.0
2007-02-27 11:55:00,100.01,100.06,99.8,99.8,40700.0,58.1841,58.2132,58.0619,58.0619,40700.0
2007-02-27 12:00:00,99.8,99.84,99.8,99.8,25800.0,58.0619,58.0852,58.0619,58.0619,25800.0
2007-02-27 12:05:00,99.81,99.88,99.8,99.86,16800.0,58.0678,58.1085,58.0619,58.0968,16800.0
2007-02-27 12:10:00,99.85,99.97,99.81,99.91,48800.0,58.091,58.1608,58.0678,58.1259,48800.0
2007-02-27 12:15:00,99.96,100.06,99.96,100.02,16900.0,58.155,58.2132,58.155,58.1899,16900.0
2007-02-27 12:20:00,100.0,100.09,99.96,100.09,31300.0,58.1783,58.2307,58.155,58.2307,31300.0
2007-02-27 12:25:00,100.07,100.07,100.0,100.02,11300.0,58.219,58.219,58.1783,58.1899,11300.0
2007-02-27 12:30:00,100.02,100.03,100.0,100.01,15100.0,58.1899,58.1958,58.1783,58.1841,15100.0
2007-02-27 12:35:00,100.0,100.09,100.0,100.06,7200.0,58.1783,58.2307,58.1783,58.2132,7200.0
2007-02-27 12:40:00,100.04,100.06,100.02,100.02,8100.0,58.2016,58.2132,58.1899,58.1899,8100.0
2007-02-27 12:45:00,100.02,100.06,100.0,100.03,19400.0,58.1899,58.2132,58.1783,58.1958,19400.0
2007-02-27 12:50:00,100.03,100.08,100.01,100.06,9500.0,58.1958,58.2248,58.1841,58.2132,9500.0
2007-02-27 12:55:00,100.08,100.1,100.01,100.06,17100.0,58.2248,58.2365,58.1841,58.2132,17100.0
2007-02-27 13:00:00,100.06,100.11,100.04,100.09,2500.0,58.2132,58.2423,58.2016,58.2307,2500.0
2007-02-27 13:05:00,100.05,100.06,100.0,100.05,24500.0,58.2074,58.2132,58.1783,58.2074,24500.0
2007-02-27 13:10:00,100.04,100.04,100.0,100.03,26800.0,58.2016,58.2016,58.1783,58.1958,26800.0
2007-02-27 13:15:00,100.03,100.08,100.01,100.08,6300.0,58.1958,58.2248,58.1841,58.2248,6300.0
2007-02-27 13:20:00,100.07,100.15,100.02,100.08,22600.0,58.219,58.2656,58.1899,58.2248,22600.0
2007-02-27 13:25:00,100.09,100.09,100.01,100.01,8300.0,58.2307,58.2307,58.1841,58.1841,8300.0
2007-02-27 13:30:00,100.01,100.1,100.01,100.03,11400.0,58.1841,58.2365,58.1841,58.1958,11400.0
2007-02-27 13:35:00,100.03,100.09,100.01,100.05,34600.0,58.1958,58.2307,58.1841,58.2074,34600.0
2007-02-27 13:40:00,100.04,100.04,99.94,99.94,10500.0,58.2016,58.2016,58.1434,58.1434,10500.0
2007-02-27 13:45:00,99.94,99.94,99.85,99.9,15000.0,58.1434,58.1434,58.091,58.1201,15000.0
2007-02-27 13:50:00,99.89,99.95,99.75,99.8,19600.0,58.1143,58.1492,58.0329,58.0619,19600.0
2007-02-27 13:55:00,99.81,99.84,99.71,99.77,31200.0,58.0678,58.0852,58.0096,58.0445,31200.0
2007-02-27 14:00:00,99.75,99.78,99.31,99.56,39600.0,58.0329,58.0503,57.7769,57.9223,39600.0
2007-02-27 14:05:00,99.56,99.56,99.13,99.13,48000.0,57.9223,57.9223,57.6721,57.6721,48000.0
2007-02-27 14:10:00,99.12,99.3,98.95,99.3,91600.0,57.6663,57.7711,57.5674,57.7711,91600.0
2007-02-27 14:15:00,99.31,99.42,99.13,99.36,84600.0,57.7769,57.8409,57.6721,57.806,84600.0
2007-02-27 14:20:00,99.37,99.45,99.25,99.39,57000.0,57.8118,57.8583,57.742,57.8234,57000.0
2007-02-27 14:25:00,99.39,99.45,98.95,98.99,29800.0,57.8234,57.8583,57.5674,57.5907,29800.0
2007-02-27 14:30:00,98.95,99.17,98.75,98.97,36000.0,57.5674,57.6954,57.4511,57.5791,36000.0
2007-02-27 14:35:00,99.12,99.19,98.75,99.1,20900.0,57.6663,57.7071,57.4511,57.6547,20900.0
2007-02-27 14:40:00,99.16,99.17,99.01,99.06,53900.0,57.6896,57.6954,57.6023,57.6314,53900.0
2007-02-27 14:45:00,99.1,99.18,98.81,99.04,51700.0,57.6547,57.7012,57.486,57.6198,51700.0
2007-02-27 14:50:00,98.98,99.05,98.28,98.33,56700.0,57.5849,57.6256,57.1776,57.2067,56700.0
2007-02-27 14:55:00,98.33,98.88,97.15,98.11,122800.0,57.2067,57.5267,56.5202,57.0787,122800.0
2007-02-27 15:00:00,98.07,98.52,96.33,97.68,89800.0,57.0555,57.3173,56.0432,56.8286,89800.0
2007-02-27 15:05:00,97.77,98.1,97.31,97.78,37000.0,56.8809,57.0729,56.6133,56.8867,37000.0
2007-02-27 15:10:00,97.79,98.29,97.45,97.94,48200.0,56.8926,57.1834,56.6948,56.9798,48200.0
2007-02-27 15:15:00,97.95,98.28,97.91,98.13,25000.0,56.9856,57.1776,56.9624,57.0904,25000.0
2007-02-27 15:20:00,98.15,98.33,97.99,98.17,41100.0,57.102,57.2067,57.0089,57.1136,41100.0
2007-02-27 15:25:00,98.3,98.56,93.65,98.17,65100.0,57.1893,57.3405,54.484,57.1136,65100.0
2007-02-27 15:30:00,98.17,98.23,97.6,97.75,74300.0,57.1136,57.1485,56.782,56.8693,74300.0
2007-02-27 15:35:00,97.74,98.02,97.55,97.8,57900.0,56.8635,57.0264,56.7529,56.8984,57900.0
2007-02-27 15:40:00,97.8,97.8,97.51,97.59,32000.0,56.8984,56.8984,56.7297,56.7762,32000.0
2007-02-27 15:45:00,97.59,97.62,97.59,97.59,3200.0,56.7762,56.7937,56.7762,56.7762,3200.0
2007-02-27 15:50:00,97.59,97.61,97.59,97.61,3400.0,56.7762,56.7878,56.7762,56.7878,3400.0
2007-02-27 15:55:00,97.59,97.6,97.57,97.58,8800.0,56.7762,56.782,56.7646,56.7704,8800.0
2007-02-28 09:30:00,96.75,97.94,95.84,97.57,205300.0,56.2875,56.9798,55.7581,56.7646,205300.0
2007-02-28 09:35:00,97.57,98.04,97.51,97.75,147400.0,56.7646,57.038,56.7297,56.8693,147400.0
2007-02-28 09:40:00,97.75,97.79,96.75,97.41,70900.0,56.8693,56.8926,56.2875,56.6715,70900.0
2007-02-28 09:45:00,97.37,97.57,96.2,96.96,51900.0,56.6482,56.7646,55.9675,56.4097,51900.0
2007-02-28 09:50:00,97.07,97.41,96.21,97.41,36900.0,56.4737,56.6715,55.9733,56.6715,36900.0
2007-02-28 09:55:00,97.41,97.44,97.09,97.4,35200.0,56.6715,56.6889,56.4853,56.6657,35200.0
2007-02-28 10:00:00,97.39,97.45,97.05,97.12,93100.0,56.6598,56.6948,56.462,56.5028,93100.0
2007-02-28 10:05:00,97.09,97.45,97.09,97.38,29400.0,56.4853,56.6948,56.4853,56.654,29400.0
2007-02-28 10:10:00,97.43,97.69,97.09,97.46,50900.0,56.6831,56.8344,56.4853,56.7006,50900.0
2007-02-28 10:15:00,97.46,97.79,97.09,97.78,41900.0,56.7006,56.8926,56.4853,56.8867,41900.0
2007-02-28 10:20:00,97.31,97.88,97.31,97.77,43300.0,56.6133,56.9449,56.6133,56.8809,43300.0
2007-02-28 10:25:00,97.51,98.18,97.4,98.18,38500.0,56.7297,57.1195,56.6657,57.1195,38500.0
2007-02-28 10:30:00,97.67,98.3,97.62,98.16,51200.0,56.8227,57.1893,56.7937,57.1078,51200.0
2007-02-28 10:35:00,97.75,98.49,97.54,98.43,65800.0,56.8693,57.2998,56.7471,57.2649,65800.0
2007-02-28 10:40:00,98.43,98.64,97.74,98.62,51500.0,57.2649,57.3871,56.8635,57.3754,51500.0
2007-02-28 10:45:00,98.62,98.84,98.13,98.64,51500.0,57.3754,57.5034,57.0904,57.3871,51500.0
2007-02-28 10:50:00,98.63,98.64,98.16,98.31,33000.0,57.3813,57.3871,57.1078,57.1951,33000.0
2007-02-28 10:55:00,98.32,98.55,98.11,98.3,39100.0,57.2009,57.3347,57.0787,57.1893,39100.0
2007-02-28 11:00:00,98.3,98.77,98.3,98.77,33700.0,57.1893,57.4627,57.1893,57.4627,33700.0
2007-02-28 11:05:00,98.42,98.83,98.23,98.62,29300.0,57.2591,57.4976,57.1485,57.3754,29300.0
2007-02-28 11:10:00,98.36,98.65,98.28,98.29,43000.0,57.2242,57.3929,57.1776,57.1834,43000.0
2007-02-28 11:15:00,98.28,98.5,98.12,98.13,46800.0,57.1776,57.3056,57.0845,57.0904,46800.0
2007-02-28 11:20:00,98.46,98.46,98.12,98.23,19000.0,57.2824,57.2824,57.0845,57.1485,19000.0
2007-02-28 11:25:00,98.25,98.43,98.2,98.23,20100.0,57.1602,57.2649,57.1311,57.1485,20100.0
2007-02-28 11:30:00,98.2,98.39,98.13,98.18,26800.0,57.1311,57.2416,57.0904,57.1195,26800.0
2007-02-28 11:35:00,98.32,98.49,98.05,98.11,25000.0,57.2009,57.2998,57.0438,57.0787,25000.0
2007-02-28 11:40:00,98.11,98.42,97.9,98.22,39400.0,57.0787,57.2591,56.9566,57.1427,39400.0
2007-02-28 11:45:00,98.24,98.39,97.86,98.13,27800.0,57.1544,57.2416,56.9333,57.0904,27800.0
2007-02-28 11:50:00,97.9,98.24,97.8,98.11,24400.0,56.9566,57.1544,56.8984,57.0787,24400.0
2007-02-28 11:55:00,97.81,98.08,97.75,97.78,34400.0,56.9042,57.0613,56.8693,56.8867,34400.0
2007-02-28 12:00:00,97.78,97.96,97.5,97.68,45400.0,56.8867,56.9915,56.7238,56.8286,45400.0
2007-02-28 12:05:00,97.67,97.89,97.38,97.68,22800.0,56.8227,56.9507,56.654,56.8286,22800.0
2007-02-28 12:10:00,97.68,97.74,97.5,97.51,27500.0,56.8286,56.8635,56.7238,56.7297,27500.0
2007-02-28 12:15:00,97.5,97.71,97.42,97.63,20200.0,56.7238,56.846,56.6773,56.7995,20200.0
2007-02-28 12:20:00,97.61,97.86,97.54,97.77,13500.0,56.7878,56.9333,56.7471,56.8809,13500.0
2007-02-28 12:25:00,97.75,97.8,97.64,97.68,18200.0,56.8693,56.8984,56.8053,56.8286,18200.0
2007-02-28 12:30:00,97.68,97.72,97.66,97.68,9300.0,56.8286,56.8518,56.8169,56.8286,9300.0
2007-02-28 12:35:00,97.68,97.75,97.61,97.62,14200.0,56.8286,56.8693,56.7878,56.7937,14200.0
2007-02-28 12:40:00,97.64,97.83,97.63,97.83,13500.0,56.8053,56.9158,56.7995,56.9158,13500.0
2007-02-28 12:45:00,97.82,97.97,97.82,97.94,12400.0,56.91,56.9973,56.91,56.9798,12400.0
2007-02-28 12:50:00,97.94,98.06,97.91,98.02,10800.0,56.9798,57.0496,56.9624,57.0264,10800.0
2007-02-28 12:55:00,98.04,98.05,97.89,97.99,9400.0,57.038,57.0438,56.9507,57.0089,9400.0
2007-02-28 13:00:00,97.97,97.98,97.92,97.98,12900.0,56.9973,57.0031,56.9682,57.0031,12900.0
2007-02-28 13:05:00,97.98,98.02,97.93,98.0,9200.0,57.0031,57.0264,56.974,57.0147,9200.0
2007-02-28 13:10:00,97.97,97.97,97.79,97.94,21200.0,56.9973,56.9973,56.8926,56.9798,21200.0
2007-02-28 13:15:00,97.95,98.1,97.95,98.09,28500.0,56.9856,57.0729,56.9856,57.0671,28500.0
2007-02-28 13:20:00,98.08,98.32,98.08,98.32,41100.0,57.0613,57.2009,57.0613,57.2009,41100.0
2007-02-28 13:25:00,98.31,98.71,98.31,98.54,47100.0,57.1951,57.4278,57.1951,57.3289,47100.0
2007-02-28 13:30:00,98.53,98.6,98.48,98.59,11800.0,57.3231,57.3638,57.294,57.358,11800.0
2007-02-28 13:35:00,98.57,98.59,98.34,98.35,22800.0,57.3463,57.358,57.2125,57.2184,22800.0
2007-02-28 13:40:00,98.35,98.35,98.16,98.16,31300.0,57.2184,57.2184,57.1078,57.1078,31300.0
2007-02-28 13:45:00,98.16,98.22,98.1,98.1,18800.0,57.1078,57.1427,57.0729,57.0729,18800.0
2007-02-28 13:50:00,98.1,98.17,98.04,98.12,15400.0,57.0729,57.1136,57.038,57.0845,15400.0
2007-02-28 13:55:00,98.1,98.1,97.87,97.92,24600.0,57.0729,57.0729,56.9391,56.9682,24600.0
2007-02-28 14:00:00,97.92,98.01,97.85,98.01,81400.0,56.9682,57.0206,56.9275,57.0206,81400.0
2007-02-28 14:05:00,98.01,98.04,97.82,97.84,31300.0,57.0206,57.038,56.91,56.9216,31300.0
2007-02-28 14:10:00,97.82,97.84,97.62,97.63,17300.0,56.91,56.9216,56.7937,56.7995,17300.0
2007-02-28 14:15:00,97.62,97.67,97.51,97.53,25900.0,56.7937,56.8227,56.7297,56.7413,25900.0
2007-02-28 14:20:00,97.53,97.59,97.43,97.47,33500.0,56.7413,56.7762,56.6831,56.7064,33500.0
2007-02-28 14:25:00,97.43,97.47,97.26,97.4,31400.0,56.6831,56.7064,56.5842,56.6657,31400.0
2007-02-28 14:30:00,97.42,97.48,97.4,97.41,14300.0,56.6773,56.7122,56.6657,56.6715,14300.0
2007-02-28 14:35:00,97.43,97.5,97.4,97.44,34000.0,56.6831,56.7238,56.6657,56.6889,34000.0
2007-02-28 14:40:00,97.44,97.51,97.44,97.47,19700.0,56.6889,56.7297,56.6889,56.7064,19700.0
2007-02-28 14:45:00,97.47,97.72,97.45,97.65,28200.0,56.7064,56.8518,56.6948,56.8111,28200.0
2007-02-28 14:50:00,97.67,97.71,97.61,97.61,32600.0,56.8227,56.846,56.7878,56.7878,32600.0
2007-02-28 14:55:00,97.61,97.74,97.61,97.7,15200.0,56.7878,56.8635,56.7878,56.8402,15200.0
2007-02-28 15:00:00,97.67,97.73,97.65,97.66,13000.0,56.8227,56.8577,56.8111,56.8169,13000.0
2007-02-28 15:05:00,97.66,97.79,97.66,97.75,30300.0,56.8169,56.8926,56.8169,56.8693,30300.0
2007-02-28 15:10:00,97.75,98.05,97.73,97.98,48800.0,56.8693,57.0438,56.8577,57.0031,48800.0
2007-02-28 15:15:00,97.99,98.02,97.9,98.02,42400.0,57.0089,57.0264,56.9566,57.0264,42400.0
2007-02-28 15:20:00,98.02,98.04,97.8,97.87,30500.0,57.0264,57.038,56.8984,56.9391,30500.0
2007-02-28 15:25:00,97.88,97.93,97.88,97.88,12300.0,56.9449,56.974,56.9449,56.9449,12300.0
2007-02-28 15:30:00,97.88,97.88,97.75,97.78,20900.0,56.9449,56.9449,56.8693,56.8867,20900.0
2007-02-28 15:35:00,97.79,97.86,97.69,97.74,20300.0,56.8926,56.9333,56.8344,56.8635,20300.0
2007-02-28 15:40:00,97.73,97.74,97.56,97.56,48100.0,56.8577,56.8635,56.7587,56.7587,48100.0
2007-02-28 15:45:00,97.57,97.6,97.35,97.36,31000.0,56.7646,56.782,56.6366,56.6424,31000.0
2007-02-28 15:50:00,97.35,97.54,97.35,97.43,40000.0,56.6366,56.7471,56.6366,56.6831,40000.0
2007-02-28 15:55:00,97.42,97.44,97.27,97.28,48000.0,56.6773,56.6889,56.59,56.5958,48000.0
2007-03-01 09:30:00,96.25,96.45,92.68,94.05,142300.0,55.9966,56.113,53.9196,54.7167,142300.0
2007-03-01 09:35:00,94.19,95.6,93.96,95.58,87600.0,54.7981,55.6185,54.6643,55.6068,87600.0
2007-03-01 09:40:00,95.59,95.79,95.2,95.25,57100.0,55.6126,55.729,55.3857,55.4148,57100.0
2007-03-01 09:45:00,95.24,95.92,95.24,95.59,45800.0,55.409,55.8046,55.409,55.6126,45800.0
2007-03-01 09:50:00,95.58,96.0,95.47,95.79,27800.0,55.6068,55.8512,55.5428,55.729,27800.0
2007-03-01 09:55:00,95.78,96.2,95.49,96.16,26500.0,55.7232,55.9675,55.5545,55.9443,26500.0
2007-03-01 10:00:00,96.15,96.97,95.74,96.7,35600.0,55.9384,56.4155,55.6999,56.2584,35600.0
2007-03-01 10:05:00,96.7,96.99,95.98,96.2,25100.0,56.2584,56.4271,55.8395,55.9675,25100.0
2007-03-01 10:10:00,96.89,97.0,96.2,96.86,18800.0,56.369,56.4329,55.9675,56.3515,18800.0
2007-03-01 10:15:00,96.87,97.14,96.51,96.59,24100.0,56.3573,56.5144,56.1479,56.1944,24100.0
2007-03-01 10:20:00,97.15,97.15,96.61,96.83,26700.0,56.5202,56.5202,56.2061,56.334,26700.0
2007-03-01 10:25:00,96.83,97.23,96.64,97.02,19100.0,56.334,56.5668,56.2235,56.4446,19100.0
2007-03-01 10:30:00,96.97,97.16,96.82,96.83,18100.0,56.4155,56.526,56.3282,56.334,18100.0
2007-03-01 10:35:00,96.8,97.15,96.6,96.83,18900.0,56.3166,56.5202,56.2002,56.334,18900.0
2007-03-01 10:40:00,96.82,96.89,96.63,96.73,14700.0,56.3282,56.369,56.2177,56.2759,14700.0
2007-03-01 10:45:00,96.75,97.2,96.58,96.82,30700.0,56.2875,56.5493,56.1886,56.3282,30700.0
2007-03-01 10:50:00,96.87,97.21,96.78,97.16,41900.0,56.3573,56.5551,56.305,56.526,41900.0
2007-03-01 10:55:00,97.11,97.35,96.7,97.02,32500.0,56.4969,56.6366,56.2584,56.4446,32500.0
2007-03-01 11:00:00,96.61,97.15,96.61,97.0,22000.0,56.2061,56.5202,56.2061,56.4329,22000.0
2007-03-01 11:05:00,96.99,97.16,96.64,96.68,23700.0,56.4271,56.526,56.2235,56.2468,23700.0
2007-03-01 11:10:00,96.65,97.27,96.6,97.26,24800.0,56.2293,56.59,56.2002,56.5842,24800.0
2007-03-01 11:15:00,97.22,97.49,96.99,97.46,31100.0,56.5609,56.718,56.4271,56.7006,31100.0
2007-03-01 11:20:00,97.01,97.58,96.97,97.03,30400.0,56.4388,56.7704,56.4155,56.4504,30400.0
2007-03-01 11:25:00,97.04,97.6,96.9,97.54,23900.0,56.4562,56.782,56.3748,56.7471,23900.0
2007-03-01 11:30:00,97.55,97.94,96.88,97.5,35100.0,56.7529,56.9798,56.3631,56.7238,35100.0
2007-03-01 11:35:00,97.5,97.58,97.18,97.29,19700.0,56.7238,56.7704,56.5377,56.6017,19700.0
2007-03-01 11:40:00,97.29,97.59,97.14,97.37,18100.0,56.6017,56.7762,56.5144,56.6482,18100.0
2007-03-01 11:45:00,97.38,97.86,97.3,97.83,25400.0,56.654,56.9333,56.6075,56.9158,25400.0
2007-03-01 11:50:00,97.86,97.97,97.21,97.32,25000.0,56.9333,56.9973,56.5551,56.6191,25000.0
2007-03-01 11:55:00,97.41,97.42,97.1,97.22,18200.0,56.6715,56.6773,56.4911,56.5609,18200.0
2007-03-01 12:00:00,97.22,97.53,97.22,97.3,13900.0,56.5609,56.7413,56.5609,56.6075,13900.0
2007-03-01 12:05:00,97.44,97.45,97.11,97.3,19600.0,56.6889,56.6948,56.4969,56.6075,19600.0
2007-03-01 12:10:00,97.43,97.66,97.27,97.46,14700.0,56.6831,56.8169,56.59,56.7006,14700.0
2007-03-01 12:15:00,97.46,97.63,97.2,97.21,17900.0,56.7006,56.7995,56.5493,56.5551,17900.0
2007-03-01 12:20:00,97.2,97.75,97.19,97.73,44600.0,56.5493,56.8693,56.5435,56.8577,44600.0
2007-03-01 12:25:00,97.73,97.75,97.52,97.64,30500.0,56.8577,56.8693,56.7355,56.8053,30500.0
2007-03-01 12:30:00,97.69,97.82,97.6,97.75,41800.0,56.8344,56.91,56.782,56.8693,41800.0
2007-03-01 12:35:00,97.75,97.81,97.73,97.78,12900.0,56.8693,56.9042,56.8577,56.8867,12900.0
2007-03-01 12:40:00,97.78,97.97,97.78,97.92,22800.0,56.8867,56.9973,56.8867,56.9682,22800.0
2007-03-01 12:45:00,97.93,98.07,97.92,98.02,65700.0,56.974,57.0555,56.9682,57.0264,65700.0
2007-03-01 12:50:00,97.99,98.05,97.95,97.96,6800.0,57.0089,57.0438,56.9856,56.9915,6800.0
2007-03-01 12:55:00,97.93,97.97,97.9,97.92,9300.0,56.974,56.9973,56.9566,56.9682,9300.0
2007-03-01 13:00:00,97.94,97.98,97.91,97.96,11100.0,56.9798,57.0031,56.9624,56.9915,11100.0
2007-03-01 13:05:00,97.98,97.99,97.9,97.93,9800.0,57.0031,57.0089,56.9566,56.974,9800.0
2007-03-01 13:10:00,97.9,97.91,97.83,97.9,12200.0,56.9566,56.9624,56.9158,56.9566,12200.0
2007-03-01 13:15:00,97.87,97.91,97.86,97.91,7100.0,56.9391,56.9624,56.9333,56.9624,7100.0
2007-03-01 13:20:00,97.9,97.9,97.81,97.82,11500.0,56.9566,56.9566,56.9042,56.91,11500.0
2007-03-01 13:25:00,97.83,97.91,97.82,97.86,10400.0,56.9158,56.9624,56.91,56.9333,10400.0
2007-03-01 13:30:00,97.87,97.98,97.86,97.86,12900.0,56.9391,57.0031,56.9333,56.9333,12900.0
2007-03-01 13:35:00,97.85,97.88,97.72,97.76,13600.0,56.9275,56.9449,56.8518,56.8751,13600.0
2007-03-01 13:40:00,97.76,97.84,97.75,97.84,14300.0,56.8751,56.9216,56.8693,56.9216,14300.0
2007-03-01 13:45:00,97.83,97.92,97.83,97.92,9000.0,56.9158,56.9682,56.9158,56.9682,9000.0
2007-03-01 13:50:00,97.92,97.98,97.86,97.88,16500.0,56.9682,57.0031,56.9333,56.9449,16500.0
2007-03-01 13:55:00,97.89,98.0,97.89,97.97,14100.0,56.9507,57.0147,56.9507,56.9973,14100.0
2007-03-01 14:00:00,98.0,98.07,97.95,98.07,47500.0,57.0147,57.0555,56.9856,57.0555,47500.0
2007-03-01 14:05:00,98.09,98.09,97.91,98.02,30200.0,57.0671,57.0671,56.9624,57.0264,30200.0
2007-03-01 14:10:00,98.02,98.03,97.91,98.0,20400.0,57.0264,57.0322,56.9624,57.0147,20400.0
2007-03-01 14:15:00,98.0,98.04,97.88,97.88,42100.0,57.0147,57.038,56.9449,56.9449,42100.0
2007-03-01 14:20:00,97.88,98.0,97.84,97.96,42500.0,56.9449,57.0147,56.9216,56.9915,42500.0
2007-03-01 14:25:00,97.94,97.97,97.84,97.84,16400.0,56.9798,56.9973,56.9216,56.9216,16400.0
2007-03-01 14:30:00,97.84,98.0,97.84,97.95,13800.0,56.9216,57.0147,56.9216,56.9856,13800.0
2007-03-01 14:35:00,98.0,98.0,97.92,97.94,18900.0,57.0147,57.0147,56.9682,56.9798,18900.0
2007-03-01 14:40:00,97.94,98.02,97.85,97.86,22100.0,56.9798,57.0264,56.9275,56.9333,22100.0
2007-03-01 14:45:00,97.87,97.99,97.87,97.97,23200.0,56.9391,57.0089,56.9391,56.9973,23200.0
2007-03-01 14:50:00,97.99,98.0,97.84,97.91,19800.0,57.0089,57.0147,56.9216,56.9624,19800.0
2007-03-01 14:55:00,97.9,98.01,97.88,97.95,15500.0,56.9566,57.0206,56.9449,56.9856,15500.0
2007-03-01 15:00:00,97.93,98.0,97.84,97.9,63100.0,56.974,57.0147,56.9216,56.9566,63100.0
2007-03-01 15:05:00,97.88,97.95,97.8,97.85,28300.0,56.9449,56.9856,56.8984,56.9275,28300.0
2007-03-01 15:10:00,97.85,98.04,97.84,97.97,44600.0,56.9275,57.038,56.9216,56.9973,44600.0
2007-03-01 15:15:00,97.99,98.09,97.95,98.08,54700.0,57.0089,57.0671,56.9856,57.0613,54700.0
2007-03-01 15:20:00,98.06,98.06,97.84,97.87,39500.0,57.0496,57.0496,56.9216,56.9391,39500.0
2007-03-01 15:25:00,97.88,97.93,97.81,97.92,38000.0,56.9449,56.974,56.9042,56.9682,38000.0
2007-03-01 15:30:00,97.92,97.95,97.86,97.88,34700.0,56.9682,56.9856,56.9333,56.9449,34700.0
2007-03-01 15:35:00,97.89,97.91,97.83,97.86,32300.0,56.9507,56.9624,56.9158,56.9333,32300.0
2007-03-01 15:40:00,97.87,97.94,97.83,97.93,46300.0,56.9391,56.9798,56.9158,56.974,46300.0
2007-03-01 15:45:00,97.93,97.95,97.82,97.86,22900.0,56.974,56.9856,56.91,56.9333,22900.0
2007-03-01 15:50:00,97.82,97.84,97.76,97.78,20600.0,56.91,56.9216,56.8751,56.8867,20600.0
2007-03-01 15:55:00,97.78,97.79,97.71,97.77,43200.0,56.8867,56.8926,56.846,56.8809,43200.0
2007-03-02 09:30:00,97.66,97.66,96.68,96.81,31300.0,56.8169,56.8169,56.2468,56.3224,31300.0
2007-03-02 09:35:00,96.81,97.29,96.73,97.06,31400.0,56.3224,56.6017,56.2759,56.4679,31400.0
2007-03-02 09:40:00,97.04,97.45,97.04,97.32,19500.0,56.4562,56.6948,56.4562,56.6191,19500.0
2007-03-02 09:45:00,97.28,97.41,96.97,96.97,33200.0,56.5958,56.6715,56.4155,56.4155,33200.0
2007-03-02 09:50:00,96.98,97.37,96.95,97.25,28300.0,56.4213,56.6482,56.4039,56.5784,28300.0
2007-03-02 09:55:00,97.25,97.41,97.16,97.33,23200.0,56.5784,56.6715,56.526,56.6249,23200.0
2007-03-02 10:00:00,97.33,97.46,97.18,97.45,32600.0,56.6249,56.7006,56.5377,56.6948,32600.0
2007-03-02 10:05:00,97.46,97.52,97.38,97.51,21700.0,56.7006,56.7355,56.654,56.7297,21700.0
2007-03-02 10:10:00,97.5,97.86,97.5,97.82,27500.0,56.7238,56.9333,56.7238,56.91,27500.0
2007-03-02 10:15:00,97.81,97.81,97.66,97.76,15100.0,56.9042,56.9042,56.8169,56.8751,15100.0
2007-03-02 10:20:00,97.76,97.76,97.58,97.6,15900.0,56.8751,56.8751,56.7704,56.782,15900.0
2007-03-02 10:25:00,97.59,97.59,97.47,97.57,24800.0,56.7762,56.7762,56.7064,56.7646,24800.0
2007-03-02 10:30:00,97.58,97.59,97.47,97.57,18500.0,56.7704,56.7762,56.7064,56.7646,18500.0
2007-03-02 10:35:00,97.56,97.56,97.45,97.48,26900.0,56.7587,56.7587,56.6948,56.7122,26900.0
2007-03-02 10:40:00,97.48,97.84,97.47,97.79,31700.0,56.7122,56.9216,56.7064,56.8926,31700.0
2007-03-02 10:45:00,97.78,97.94,97.72,97.89,20400.0,56.8867,56.9798,56.8518,56.9507,20400.0
2007-03-02 10:50:00,97.9,97.9,97.75,97.78,12300.0,56.9566,56.9566,56.8693,56.8867,12300.0
2007-03-02 10:55:00,97.79,97.89,97.75,97.88,11300.0,56.8926,56.9507,56.8693,56.9449,11300.0
2007-03-02 11:00:00,97.87,97.88,97.67,97.69,18600.0,56.9391,56.9449,56.8227,56.8344,18600.0
2007-03-02 11:05:00,97.69,97.9,97.68,97.84,28800.0,56.8344,56.9566,56.8286,56.9216,28800.0
2007-03-02 11:10:00,97.8,97.8,97.72,97.77,7800.0,56.8984,56.8984,56.8518,56.8809,7800.0
2007-03-02 11:15:00,97.77,97.82,97.74,97.82,42800.0,56.8809,56.91,56.8635,56.91,42800.0
2007-03-02 11:20:00,97.81,97.81,97.5,97.51,19000.0,56.9042,56.9042,56.7238,56.7297,19000.0
2007-03-02 11:25:00,97.54,97.56,97.45,97.49,21200.0,56.7471,56.7587,56.6948,56.718,21200.0
2007-03-02 11:30:00,97.48,97.48,97.24,97.24,16900.0,56.7122,56.7122,56.5726,56.5726,16900.0
2007-03-02 11:35:00,97.23,97.26,97.16,97.2,60600.0,56.5668,56.5842,56.526,56.5493,60600.0
2007-03-02 11:40:00,97.21,97.24,97.16,97.19,16300.0,56.5551,56.5726,56.526,56.5435,16300.0
2007-03-02 11:45:00,97.2,97.33,97.17,97.23,18500.0,56.5493,56.6249,56.5319,56.5668,18500.0
2007-03-02 11:50:00,97.21,97.25,97.12,97.14,30600.0,56.5551,56.5784,56.5028,56.5144,30600.0
2007-03-02 11:55:00,97.11,97.14,97.1,97.12,13800.0,56.4969,56.5144,56.4911,56.5028,13800.0
2007-03-02 12:00:00,97.11,97.15,97.08,97.12,17400.0,56.4969,56.5202,56.4795,56.5028,17400.0
2007-03-02 12:05:00,97.12,97.15,97.12,97.14,7000.0,56.5028,56.5202,56.5028,56.5144,7000.0
2007-03-02 12:10:00,97.14,97.15,97.05,97.07,16500.0,56.5144,56.5202,56.462,56.4737,16500.0
2007-03-02 12:15:00,97.07,97.07,96.96,96.96,32100.0,56.4737,56.4737,56.4097,56.4097,32100.0
2007-03-02 12:20:00,96.95,97.01,96.95,97.0,20000.0,56.4039,56.4388,56.4039,56.4329,20000.0
2007-03-02 12:25:00,97.0,97.0,96.85,96.86,21600.0,56.4329,56.4329,56.3457,56.3515,21600.0
2007-03-02 12:30:00,96.85,96.98,96.74,96.93,30000.0,56.3457,56.4213,56.2817,56.3922,30000.0
2007-03-02 12:35:00,96.95,97.0,96.9,96.94,11900.0,56.4039,56.4329,56.3748,56.398,11900.0
2007-03-02 12:40:00,96.93,96.94,96.8,96.8,16200.0,56.3922,56.398,56.3166,56.3166,16200.0
2007-03-02 12:45:00,96.81,97.05,96.81,96.9,20600.0,56.3224,56.462,56.3224,56.3748,20600.0
2007-03-02 12:50:00,96.9,96.95,96.87,96.94,7800.0,56.3748,56.4039,56.3573,56.398,7800.0
2007-03-02 12:55:00,96.93,97.01,96.9,96.95,10100.0,56.3922,56.4388,56.3748,56.4039,10100.0
2007-03-02 13:00:00,96.95,97.0,96.91,97.0,14100.0,56.4039,56.4329,56.3806,56.4329,14100.0
2007-03-02 13:05:00,96.99,97.05,96.97,97.0,16200.0,56.4271,56.462,56.4155,56.4329,16200.0
2007-03-02 13:10:00,97.02,97.04,96.9,97.0,15500.0,56.4446,56.4562,56.3748,56.4329,15500.0
2007-03-02 13:15:00,97.0,97.02,96.85,96.87,23600.0,56.4329,56.4446,56.3457,56.3573,23600.0
2007-03-02 13:20:00,96.87,96.91,96.75,96.75,10700.0,56.3573,56.3806,56.2875,56.2875,10700.0
2007-03-02 13:25:00,96.77,96.88,96.5,96.55,29800.0,56.2991,56.3631,56.1421,56.1711,29800.0
2007-03-02 13:30:00,96.55,96.68,96.45,96.64,22200.0,56.1711,56.2468,56.113,56.2235,22200.0
2007-03-02 13:35:00,96.61,96.75,96.61,96.68,10900.0,56.2061,56.2875,56.2061,56.2468,10900.0
2007-03-02 13:40:00,96.67,96.94,96.58,96.84,55200.0,56.241,56.398,56.1886,56.3399,55200.0
2007-03-02 13:45:00,96.83,96.89,96.75,96.89,15100.0,56.334,56.369,56.2875,56.369,15100.0
2007-03-02 13:50:00,96.88,96.88,96.67,96.67,16800.0,56.3631,56.3631,56.241,56.241,16800.0
2007-03-02 13:55:00,96.67,96.71,96.6,96.68,15600.0,56.241,56.2642,56.2002,56.2468,15600.0
2007-03-02 14:00:00,96.68,96.75,96.57,96.57,23700.0,56.2468,56.2875,56.1828,56.1828,23700.0
2007-03-02 14:05:00,96.57,96.6,96.54,96.6,17300.0,56.1828,56.2002,56.1653,56.2002,17300.0
2007-03-02 14:10:00,96.61,96.61,96.49,96.5,27200.0,56.2061,56.2061,56.1362,56.1421,27200.0
2007-03-02 14:15:00,96.49,96.51,96.3,96.33,36200.0,56.1362,56.1479,56.0257,56.0432,36200.0
2007-03-02 14:20:00,96.32,96.35,96.22,96.22,43800.0,56.0373,56.0548,55.9792,55.9792,43800.0
2007-03-02 14:25:00,96.23,96.28,96.17,96.25,35800.0,55.985,56.0141,55.9501,55.9966,35800.0
2007-03-02 14:30:00,96.25,96.43,96.24,96.36,47500.0,55.9966,56.1013,55.9908,56.0606,47500.0
2007-03-02 14:35:00,96.38,96.41,96.26,96.41,46400.0,56.0722,56.0897,56.0024,56.0897,46400.0
2007-03-02 14:40:00,96.41,96.56,96.4,96.51,45700.0,56.0897,56.177,56.0839,56.1479,45700.0
2007-03-02 14:45:00,96.51,96.52,96.35,96.47,47300.0,56.1479,56.1537,56.0548,56.1246,47300.0
2007-03-02 14:50:00,96.46,96.46,96.31,96.34,35600.0,56.1188,56.1188,56.0315,56.049,35600.0
2007-03-02 14:55:00,96.34,96.35,96.1,96.12,65100.0,56.049,56.0548,55.9093,55.921,65100.0
2007-03-02 15:00:00,96.13,96.25,96.12,96.17,33800.0,55.9268,55.9966,55.921,55.9501,33800.0
2007-03-02 15:05:00,96.16,96.25,96.03,96.2,38100.0,55.9443,55.9966,55.8686,55.9675,38100.0
2007-03-02 15:10:00,96.25,96.25,96.06,96.07,62300.0,55.9966,55.9966,55.8861,55.8919,62300.0
2007-03-02 15:15:00,96.06,96.07,95.92,95.96,39300.0,55.8861,55.8919,55.8046,55.8279,39300.0
2007-03-02 15:20:00,95.98,96.04,95.97,95.99,30500.0,55.8395,55.8744,55.8337,55.8453,30500.0
2007-03-02 15:25:00,95.99,96.02,95.88,95.9,39400.0,55.8453,55.8628,55.7814,55.793,39400.0
2007-03-02 15:30:00,95.91,95.98,95.83,95.91,38200.0,55.7988,55.8395,55.7523,55.7988,38200.0
2007-03-02 15:35:00,95.92,96.01,95.92,95.99,41800.0,55.8046,55.857,55.8046,55.8453,41800.0
2007-03-02 15:40:00,95.98,96.01,95.81,95.81,38800.0,55.8395,55.857,55.7406,55.7406,38800.0
2007-03-02 15:45:00,95.81,95.81,95.66,95.69,42500.0,55.7406,55.7406,55.6534,55.6708,42500.0
2007-03-02 15:50:00,95.69,95.72,95.5,95.5,70200.0,55.6708,55.6883,55.5603,55.5603,70200.0
2007-03-02 15:55:00,95.55,95.62,95.45,95.46,74400.0,55.5894,55.6301,55.5312,55.537,74400.0
2007-03-05 09:30:00,94.96,95.15,94.8,95.03,85600.0,55.2461,55.3567,55.153,55.2868,85600.0
2007-03-05 09:35:00,95.04,95.7,94.98,95.38,44800.0,55.2927,55.6766,55.2577,55.4905,44800.0
2007-03-05 09:40:00,95.4,95.67,95.17,95.55,44500.0,55.5021,55.6592,55.3683,55.5894,44500.0
2007-03-05 09:45:00,95.55,95.55,95.26,95.45,44100.0,55.5894,55.5894,55.4206,55.5312,44100.0
2007-03-05 09:50:00,95.43,95.78,95.4,95.78,40100.0,55.5196,55.7232,55.5021,55.7232,40100.0
2007-03-05 09:55:00,95.78,96.28,95.76,96.28,46900.0,55.7232,56.0141,55.7115,56.0141,46900.0
2007-03-05 10:00:00,96.28,96.28,95.97,96.13,40200.0,56.0141,56.0141,55.8337,55.9268,40200.0
2007-03-05 10:05:00,96.13,96.35,96.08,96.34,38700.0,55.9268,56.0548,55.8977,56.049,38700.0
2007-03-05 10:10:00,96.34,97.06,96.34,97.05,49700.0,56.049,56.4679,56.049,56.462,49700.0
2007-03-05 10:15:00,97.05,97.15,96.85,96.88,48000.0,56.462,56.5202,56.3457,56.3631,48000.0
2007-03-05 10:20:00,96.88,96.89,96.77,96.78,29700.0,56.3631,56.369,56.2991,56.305,29700.0
2007-03-05 10:25:00,96.76,96.89,96.67,96.71,30300.0,56.2933,56.369,56.241,56.2642,30300.0
2007-03-05 10:30:00,96.73,96.75,96.46,96.46,41700.0,56.2759,56.2875,56.1188,56.1188,41700.0
2007-03-05 10:35:00,96.46,96.54,96.4,96.54,25800.0,56.1188,56.1653,56.0839,56.1653,25800.0
2007-03-05 10:40:00,96.54,96.79,96.42,96.47,48900.0,56.1653,56.3108,56.0955,56.1246,48900.0
2007-03-05 10:45:00,96.46,96.71,96.43,96.62,29000.0,56.1188,56.2642,56.1013,56.2119,29000.0
2007-03-05 10:50:00,96.64,96.77,96.62,96.72,37500.0,56.2235,56.2991,56.2119,56.2701,37500.0
2007-03-05 10:55:00,96.72,96.84,96.64,96.84,24900.0,56.2701,56.3399,56.2235,56.3399,24900.0
2007-03-05 11:00:00,96.84,96.86,96.72,96.74,32900.0,56.3399,56.3515,56.2701,56.2817,32900.0
2007-03-05 11:05:00,96.75,96.79,96.63,96.78,32900.0,56.2875,56.3108,56.2177,56.305,32900.0
2007-03-05 11:10:00,96.78,96.97,96.78,96.93,44800.0,56.305,56.4155,56.305,56.3922,44800.0
2007-03-05 11:15:00,96.93,97.06,96.9,97.06,60100.0,56.3922,56.4679,56.3748,56.4679,60100.0
2007-03-05 11:20:00,97.1,97.14,97.02,97.1,41700.0,56.4911,56.5144,56.4446,56.4911,41700.0
2007-03-05 11:25:00,97.09,97.09,96.88,97.01,33800.0,56.4853,56.4853,56.3631,56.4388,33800.0
2007-03-05 11:30:00,97.0,97.01,96.87,96.93,22900.0,56.4329,56.4388,56.3573,56.3922,22900.0
2007-03-05 11:35:00,96.92,96.92,96.8,96.92,17700.0,56.3864,56.3864,56.3166,56.3864,17700.0
2007-03-05 11:40:00,96.92,97.01,96.84,96.93,23200.0,56.3864,56.4388,56.3399,56.3922,23200.0
2007-03-05 11:45:00,96.92,96.96,96.87,96.96,17900.0,56.3864,56.4097,56.3573,56.4097,17900.0
2007-03-05 11:50:00,96.95,97.03,96.95,97.01,37000.0,56.4039,56.4504,56.4039,56.4388,37000.0
2007-03-05 11:55:00,97.01,97.03,96.92,96.95,26000.0,56.4388,56.4504,56.3864,56.4039,26000.0
2007-03-05 12:00:00,96.94,96.95,96.88,96.88,21200.0,56.398,56.4039,56.3631,56.3631,21200.0
2007-03-05 12:05:00,96.87,96.89,96.71,96.88,21100.0,56.3573,56.369,56.2642,56.3631,21100.0
2007-03-05 12:10:00,96.87,96.95,96.87,96.88,18000.0,56.3573,56.4039,56.3573,56.3631,18000.0
2007-03-05 12:15:00,96.88,96.92,96.79,96.82,17000.0,56.3631,56.3864,56.3108,56.3282,17000.0
2007-03-05 12:20:00,96.81,97.0,96.81,97.0,24600.0,56.3224,56.4329,56.3224,56.4329,24600.0
2007-03-05 12:25:00,97.0,97.01,96.95,96.96,18000.0,56.4329,56.4388,56.4039,56.4097,18000.0
2007-03-05 12:30:00,96.95,96.95,96.82,96.82,25200.0,56.4039,56.4039,56.3282,56.3282,25200.0
2007-03-05 12:35:00,96.82,96.93,96.8,96.85,28000.0,56.3282,56.3922,56.3166,56.3457,28000.0
2007-03-05 12:40:00,96.85,97.05,96.83,97.03,37600.0,56.3457,56.462,56.334,56.4504,37600.0
2007-03-05 12:45:00,97.04,97.06,96.92,96.96,27500.0,56.4562,56.4679,56.3864,56.4097,27500.0
2007-03-05 12:50:00,96.95,96.96,96.89,96.92,15000.0,56.4039,56.4097,56.369,56.3864,15000.0
2007-03-05 12:55:00,96.92,96.92,96.74,96.75,23400.0,56.3864,56.3864,56.2817,56.2875,23400.0
2007-03-05 13:00:00,96.74,96.85,96.74,96.82,14700.0,56.2817,56.3457,56.2817,56.3282,14700.0
2007-03-05 13:05:00,96.82,96.91,96.82,96.88,14100.0,56.3282,56.3806,56.3282,56.3631,14100.0
2007-03-05 13:10:00,96.88,97.05,96.88,97.04,35400.0,56.3631,56.462,56.3631,56.4562,35400.0
2007-03-05 13:15:00,97.04,97.14,97.03,97.08,18400.0,56.4562,56.5144,56.4504,56.4795,18400.0
2007-03-05 13:20:00,97.07,97.08,97.03,97.06,12400.0,56.4737,56.4795,56.4504,56.4679,12400.0
2007-03-05 13:25:00,97.06,97.11,97.05,97.11,22700.0,56.4679,56.4969,56.462,56.4969,22700.0
2007-03-05 13:30:00,97.15,97.31,97.15,97.3,26100.0,56.5202,56.6133,56.5202,56.6075,26100.0
2007-03-05 13:35:00,97.3,97.42,97.26,97.39,30100.0,56.6075,56.6773,56.5842,56.6598,30100.0
2007-03-05 13:40:00,97.39,97.54,97.37,97.49,50500.0,56.6598,56.7471,56.6482,56.718,50500.0
2007-03-05 13:45:00,97.49,97.5,97.36,97.5,36200.0,56.718,56.7238,56.6424,56.7238,36200.0
2007-03-05 13:50:00,97.49,97.5,97.38,97.38,13200.0,56.718,56.7238,56.654,56.654,13200.0
2007-03-05 13:55:00,97.39,97.39,97.27,97.28,22100.0,56.6598,56.6598,56.59,56.5958,22100.0
2007-03-05 14:00:00,97.29,97.38,97.27,97.27,96500.0,56.6017,56.654,56.59,56.59,96500.0
2007-03-05 14:05:00,97.26,97.26,97.08,97.1,40900.0,56.5842,56.5842,56.4795,56.4911,40900.0
2007-03-05 14:10:00,97.1,97.14,97.03,97.05,19200.0,56.4911,56.5144,56.4504,56.462,19200.0
2007-03-05 14:15:00,97.05,97.07,96.94,97.0,82600.0,56.462,56.4737,56.398,56.4329,82600.0
2007-03-05 14:20:00,96.98,97.04,96.95,97.04,33900.0,56.4213,56.4562,56.4039,56.4562,33900.0
2007-03-05 14:25:00,97.06,97.14,96.94,96.96,39600.0,56.4679,56.5144,56.398,56.4097,39600.0
2007-03-05 14:30:00,96.96,97.04,96.94,97.0,55700.0,56.4097,56.4562,56.398,56.4329,55700.0
2007-03-05 14:35:00,97.0,97.21,96.99,97.13,31400.0,56.4329,56.5551,56.4271,56.5086,31400.0
2007-03-05 14:40:00,97.11,97.15,97.1,97.13,18700.0,56.4969,56.5202,56.4911,56.5086,18700.0
2007-03-05 14:45:00,97.15,97.22,97.07,97.12,37900.0,56.5202,56.5609,56.4737,56.5028,37900.0
2007-03-05 14:50:00,97.13,97.14,97.08,97.1,14300.0,56.5086,56.5144,56.4795,56.4911,14300.0
2007-03-05 14:55:00,97.09,97.1,97.03,97.07,24500.0,56.4853,56.4911,56.4504,56.4737,24500.0
2007-03-05 15:00:00,97.09,97.1,97.04,97.06,52100.0,56.4853,56.4911,56.4562,56.4679,52100.0
2007-03-05 15:05:00,97.05,97.06,96.85,96.88,37100.0,56.462,56.4679,56.3457,56.3631,37100.0
2007-03-05 15:10:00,96.89,96.89,96.77,96.88,30100.0,56.369,56.369,56.2991,56.3631,30100.0
2007-03-05 15:15:00,96.88,96.94,96.86,96.88,18700.0,56.3631,56.398,56.3515,56.3631,18700.0
2007-03-05 15:20:00,96.9,97.17,96.88,97.11,25500.0,56.3748,56.5319,56.3631,56.4969,25500.0
2007-03-05 15:25:00,97.13,97.32,97.08,97.23,20800.0,56.5086,56.6191,56.4795,56.5668,20800.0
2007-03-05 15:30:00,97.22,97.25,97.13,97.18,21200.0,56.5609,56.5784,56.5086,56.5377,21200.0
2007-03-05 15:35:00,97.19,97.2,97.13,97.15,21600.0,56.5435,56.5493,56.5086,56.5202,21600.0
2007-03-05 15:40:00,97.12,97.12,97.01,97.01,23600.0,56.5028,56.5028,56.4388,56.4388,23600.0
2007-03-05 15:45:00,97.02,97.08,96.97,97.07,29900.0,56.4446,56.4795,56.4155,56.4737,29900.0
2007-03-05 15:50:00,97.06,97.07,96.8,96.89,55700.0,56.4679,56.4737,56.3166,56.369,55700.0
2007-03-05 15:55:00,96.89,96.9,96.49,96.49,153800.0,56.369,56.3748,56.1362,56.1362,153800.0
2007-03-06 09:30:00,96.89,97.5,96.89,97.29,58300.0,56.369,56.7238,56.369,56.6017,58300.0
2007-03-06 09:35:00,97.26,97.5,97.06,97.17,49200.0,56.5842,56.7238,56.4679,56.5319,49200.0
2007-03-06 09:40:00,97.17,97.52,97.17,97.24,34000.0,56.5319,56.7355,56.5319,56.5726,34000.0
2007-03-06 09:45:00,97.26,97.29,96.99,96.99,33700.0,56.5842,56.6017,56.4271,56.4271,33700.0
2007-03-06 09:50:00,96.98,96.99,96.77,96.8,29000.0,56.4213,56.4271,56.2991,56.3166,29000.0
2007-03-06 09:55:00,96.8,96.97,96.8,96.91,34400.0,56.3166,56.4155,56.3166,56.3806,34400.0
2007-03-06 10:00:00,96.91,97.01,96.71,96.79,47800.0,56.3806,56.4388,56.2642,56.3108,47800.0
2007-03-06 10:05:00,96.77,96.91,96.77,96.81,42600.0,56.2991,56.3806,56.2991,56.3224,42600.0
2007-03-06 10:10:00,96.83,96.89,96.78,96.83,25200.0,56.334,56.369,56.305,56.334,25200.0
2007-03-06 10:15:00,96.84,96.84,96.63,96.79,20700.0,56.3399,56.3399,56.2177,56.3108,20700.0
2007-03-06 10:20:00,96.79,96.84,96.7,96.7,13000.0,56.3108,56.3399,56.2584,56.2584,13000.0
2007-03-06 10:25:00,96.74,96.84,96.64,96.77,47700.0,56.2817,56.3399,56.2235,56.2991,47700.0
2007-03-06 10:30:00,96.8,96.84,96.67,96.67,60500.0,56.3166,56.3399,56.241,56.241,60500.0
2007-03-06 10:35:00,96.68,96.73,96.65,96.68,13800.0,56.2468,56.2759,56.2293,56.2468,13800.0
2007-03-06 10:40:00,96.68,96.68,96.55,96.59,14400.0,56.2468,56.2468,56.1711,56.1944,14400.0
2007-03-06 10:45:00,96.59,96.6,96.5,96.57,16300.0,56.1944,56.2002,56.1421,56.1828,16300.0
2007-03-06 10:50:00,96.55,96.68,96.51,96.68,13500.0,56.1711,56.2468,56.1479,56.2468,13500.0
2007-03-06 10:55:00,96.72,96.72,96.58,96.6,45500.0,56.2701,56.2701,56.1886,56.2002,45500.0
2007-03-06 11:00:00,96.58,96.79,96.58,96.75,13600.0,56.1886,56.3108,56.1886,56.2875,13600.0
2007-03-06 11:05:00,96.74,96.78,96.71,96.72,13400.0,56.2817,56.305,56.2642,56.2701,13400.0
2007-03-06 11:10:00,96.72,96.8,96.72,96.77,10900.0,56.2701,56.3166,56.2701,56.2991,10900.0
2007-03-06 11:15:00,96.77,96.81,96.75,96.75,4600.0,56.2991,56.3224,56.2875,56.2875,4600.0
2007-03-06 11:20:00,96.75,96.81,96.73,96.79,12600.0,56.2875,56.3224,56.2759,56.3108,12600.0
2007-03-06 11:25:00,96.78,96.81,96.73,96.79,17300.0,56.305,56.3224,56.2759,56.3108,17300.0
2007-03-06 11:30:00,96.78,96.79,96.75,96.78,25500.0,56.305,56.3108,56.2875,56.305,25500.0
2007-03-06 11:35:00,96.78,96.78,96.7,96.73,26200.0,56.305,56.305,56.2584,56.2759,26200.0
2007-03-06 11:40:00,96.73,96.95,96.7,96.95,29700.0,56.2759,56.4039,56.2584,56.4039,29700.0
2007-03-06 11:45:00,96.95,96.96,96.75,96.75,17400.0,56.4039,56.4097,56.2875,56.2875,17400.0
2007-03-06 11:50:00,96.76,96.89,96.7,96.7,19900.0,56.2933,56.369,56.2584,56.2584,19900.0
2007-03-06 11:55:00,96.7,96.77,96.66,96.68,14100.0,56.2584,56.2991,56.2351,56.2468,14100.0
2007-03-06 12:00:00,96.69,96.84,96.69,96.73,14400.0,56.2526,56.3399,56.2526,56.2759,14400.0
2007-03-06 12:05:00,96.71,96.72,96.61,96.69,6800.0,56.2642,56.2701,56.2061,56.2526,6800.0
2007-03-06 12:10:00,96.69,96.69,96.51,96.54,17600.0,56.2526,56.2526,56.1479,56.1653,17600.0
2007-03-06 12:15:00,96.53,96.56,96.5,96.51,12100.0,56.1595,56.177,56.1421,56.1479,12100.0
2007-03-06 12:20:00,96.51,96.54,96.44,96.46,18300.0,56.1479,56.1653,56.1072,56.1188,18300.0
2007-03-06 12:25:00,96.44,96.47,96.35,96.43,21900.0,56.1072,56.1246,56.0548,56.1013,21900.0
2007-03-06 12:30:00,96.42,96.61,96.42,96.61,57900.0,56.0955,56.2061,56.0955,56.2061,57900.0
2007-03-06 12:35:00,96.61,96.61,96.45,96.46,18400.0,56.2061,56.2061,56.113,56.1188,18400.0
2007-03-06 12:40:00,96.47,96.57,96.44,96.57,7800.0,56.1246,56.1828,56.1072,56.1828,7800.0
2007-03-06 12:45:00,96.57,96.65,96.57,96.63,13900.0,56.1828,56.2293,56.1828,56.2177,13900.0
2007-03-06 12:50:00,96.63,96.65,96.59,96.64,30700.0,56.2177,56.2293,56.1944,56.2235,30700.0
2007-03-06 12:55:00,96.65,96.68,96.6,96.67,10600.0,56.2293,56.2468,56.2002,56.241,10600.0
2007-03-06 13:00:00,96.65,96.67,96.59,96.63,14400.0,56.2293,56.241,56.1944,56.2177,14400.0
2007-03-06 13:05:00,96.64,96.66,96.59,96.64,8500.0,56.2235,56.2351,56.1944,56.2235,8500.0
2007-03-06 13:10:00,96.65,96.69,96.61,96.61,6100.0,56.2293,56.2526,56.2061,56.2061,6100.0
2007-03-06 13:15:00,96.59,96.64,96.57,96.61,7300.0,56.1944,56.2235,56.1828,56.2061,7300.0
2007-03-06 13:20:00,96.59,96.63,96.58,96.63,5000.0,56.1944,56.2177,56.1886,56.2177,5000.0
2007-03-06 13:25:00,96.67,96.75,96.64,96.75,6400.0,56.241,56.2875,56.2235,56.2875,6400.0
2007-03-06 13:30:00,96.75,96.97,96.73,96.97,33100.0,56.2875,56.4155,56.2759,56.4155,33100.0
2007-03-06 13:35:00,96.98,97.02,96.76,96.83,46300.0,56.4213,56.4446,56.2933,56.334,46300.0
2007-03-06 13:40:00,96.83,96.92,96.72,96.92,25900.0,56.334,56.3864,56.2701,56.3864,25900.0
2007-03-06 13:45:00,96.92,96.92,96.8,96.85,17500.0,56.3864,56.3864,56.3166,56.3457,17500.0
2007-03-06 13:50:00,96.86,96.88,96.69,96.86,11500.0,56.3515,56.3631,56.2526,56.3515,11500.0
2007-03-06 13:55:00,96.84,96.89,96.77,96.84,12900.0,56.3399,56.369,56.2991,56.3399,12900.0
2007-03-06 14:00:00,96.84,96.93,96.84,96.91,22400.0,56.3399,56.3922,56.3399,56.3806,22400.0
2007-03-06 14:05:00,96.93,96.93,96.82,96.83,19500.0,56.3922,56.3922,56.3282,56.334,19500.0
2007-03-06 14:10:00,96.84,96.86,96.79,96.86,20100.0,56.3399,56.3515,56.3108,56.3515,20100.0
2007-03-06 14:15:00,96.87,96.9,96.84,96.87,10300.0,56.3573,56.3748,56.3399,56.3573,10300.0
2007-03-06 14:20:00,96.87,96.93,96.82,96.91,9200.0,56.3573,56.3922,56.3282,56.3806,9200.0
2007-03-06 14:25:00,96.9,96.99,96.81,96.87,9500.0,56.3748,56.4271,56.3224,56.3573,9500.0
2007-03-06 14:30:00,96.88,96.91,96.83,96.85,8400.0,56.3631,56.3806,56.334,56.3457,8400.0
2007-03-06 14:35:00,96.85,96.86,96.8,96.84,17000.0,56.3457,56.3515,56.3166,56.3399,17000.0
2007-03-06 14:40:00,96.85,96.89,96.81,96.87,13300.0,56.3457,56.369,56.3224,56.3573,13300.0
2007-03-06 14:45:00,96.87,96.9,96.79,96.88,11300.0,56.3573,56.3748,56.3108,56.3631,11300.0
2007-03-06 14:50:00,96.9,96.91,96.86,96.86,12300.0,56.3748,56.3806,56.3515,56.3515,12300.0
2007-03-06 14:55:00,96.84,96.97,96.84,96.97,14100.0,56.3399,56.4155,56.3399,56.4155,14100.0
2007-03-06 15:00:00,96.97,97.0,96.87,96.92,28100.0,56.4155,56.4329,56.3573,56.3864,28100.0
2007-03-06 15:05:00,96.93,97.01,96.88,96.97,29100.0,56.3922,56.4388,56.3631,56.4155,29100.0
2007-03-06 15:10:00,96.97,97.07,96.89,97.03,30100.0,56.4155,56.4737,56.369,56.4504,30100.0
2007-03-06 15:15:00,97.02,97.03,96.86,96.89,25900.0,56.4446,56.4504,56.3515,56.369,25900.0
2007-03-06 15:20:00,96.91,97.0,96.9,96.94,20700.0,56.3806,56.4329,56.3748,56.398,20700.0
2007-03-06 15:25:00,96.94,97.0,96.94,96.98,48400.0,56.398,56.4329,56.398,56.4213,48400.0
2007-03-06 15:30:00,96.98,96.99,96.92,96.96,28100.0,56.4213,56.4271,56.3864,56.4097,28100.0
2007-03-06 15:35:00,96.96,96.97,96.89,96.89,20800.0,56.4097,56.4155,56.369,56.369,20800.0
2007-03-06 15:40:00,96.88,96.96,96.84,96.93,23700.0,56.3631,56.4097,56.3399,56.3922,23700.0
2007-03-06 15:45:00,96.93,96.97,96.87,96.94,45400.0,56.3922,56.4155,56.3573,56.398,45400.0
2007-03-06 15:50:00,96.95,96.96,96.86,96.88,27600.0,56.4039,56.4097,56.3515,56.3631,27600.0
2007-03-06 15:55:00,96.89,96.9,96.8,96.9,62600.0,56.369,56.3748,56.3166,56.3748,62600.0
2007-03-07 09:30:00,96.86,97.1,96.58,97.05,42200.0,56.3515,56.4911,56.1886,56.462,42200.0
2007-03-07 09:35:00,97.0,97.05,96.64,96.96,24300.0,56.4329,56.462,56.2235,56.4097,24300.0
2007-03-07 09:40:00,96.97,97.07,96.95,96.97,19800.0,56.4155,56.4737,56.4039,56.4155,19800.0
2007-03-07 09:45:00,96.93,97.04,96.89,96.95,18600.0,56.3922,56.4562,56.369,56.4039,18600.0
2007-03-07 09:50:00,96.98,97.05,96.92,97.0,18900.0,56.4213,56.462,56.3864,56.4329,18900.0
2007-03-07 09:55:00,96.99,96.99,96.72,96.75,29000.0,56.4271,56.4271,56.2701,56.2875,29000.0
2007-03-07 10:00:00,96.76,96.76,96.59,96.61,11600.0,56.2933,56.2933,56.1944,56.2061,11600.0
2007-03-07 10:05:00,96.6,96.71,96.59,96.68,15600.0,56.2002,56.2642,56.1944,56.2468,15600.0
2007-03-07 10:10:00,96.68,96.83,96.67,96.78,11400.0,56.2468,56.334,56.241,56.305,11400.0
2007-03-07 10:15:00,96.79,96.79,96.66,96.77,16600.0,56.3108,56.3108,56.2351,56.2991,16600.0
2007-03-07 10:20:00,96.76,96.79,96.73,96.77,16200.0,56.2933,56.3108,56.2759,56.2991,16200.0
2007-03-07 10:25:00,96.74,96.78,96.63,96.71,16000.0,56.2817,56.305,56.2177,56.2642,16000.0
2007-03-07 10:30:00,96.71,96.78,96.61,96.75,25100.0,56.2642,56.305,56.2061,56.2875,25100.0
2007-03-07 10:35:00,96.74,96.74,96.67,96.7,12700.0,56.2817,56.2817,56.241,56.2584,12700.0
2007-03-07 10:40:00,96.69,96.69,96.57,96.59,11200.0,56.2526,56.2526,56.1828,56.1944,11200.0
2007-03-07 10:45:00,96.59,96.65,96.5,96.5,12200.0,56.1944,56.2293,56.1421,56.1421,12200.0
2007-03-07 10:50:00,96.5,96.63,96.5,96.55,13700.0,56.1421,56.2177,56.1421,56.1711,13700.0
2007-03-07 10:55:00,96.56,96.58,96.53,96.53,8100.0,56.177,56.1886,56.1595,56.1595,8100.0
2007-03-07 11:00:00,96.53,96.54,96.37,96.41,22600.0,56.1595,56.1653,56.0664,56.0897,22600.0
2007-03-07 11:05:00,96.39,96.46,96.34,96.35,10700.0,56.0781,56.1188,56.049,56.0548,10700.0
2007-03-07 11:10:00,96.39,96.4,96.31,96.39,13700.0,56.0781,56.0839,56.0315,56.0781,13700.0
2007-03-07 11:15:00,96.37,96.51,96.37,96.51,9400.0,56.0664,56.1479,56.0664,56.1479,9400.0
2007-03-07 11:20:00,96.53,96.58,96.49,96.53,28800.0,56.1595,56.1886,56.1362,56.1595,28800.0
2007-03-07 11:25:00,96.54,96.65,96.54,96.57,15400.0,56.1653,56.2293,56.1653,56.1828,15400.0
2007-03-07 11:30:00,96.58,96.66,96.54,96.54,38600.0,56.1886,56.2351,56.1653,56.1653,38600.0
2007-03-07 11:35:00,96.55,96.62,96.54,96.62,26100.0,56.1711,56.2119,56.1653,56.2119,26100.0
2007-03-07 11:40:00,96.59,96.69,96.59,96.61,19500.0,56.1944,56.2526,56.1944,56.2061,19500.0
2007-03-07 11:45:00,96.61,96.66,96.59,96.65,11900.0,56.2061,56.2351,56.1944,56.2293,11900.0
2007-03-07 11:50:00,96.64,96.78,96.64,96.78,14900.0,56.2235,56.305,56.2235,56.305,14900.0
2007-03-07 11:55:00,96.78,96.89,96.78,96.88,12100.0,56.305,56.369,56.305,56.3631,12100.0
2007-03-07 12:00:00,96.88,96.89,96.77,96.83,5300.0,56.3631,56.369,56.2991,56.334,5300.0
2007-03-07 12:05:00,96.84,96.9,96.8,96.9,7400.0,56.3399,56.3748,56.3166,56.3748,7400.0
2007-03-07 12:10:00,96.91,96.93,96.9,96.9,5200.0,56.3806,56.3922,56.3748,56.3748,5200.0
2007-03-07 12:15:00,96.88,96.88,96.79,96.79,4900.0,56.3631,56.3631,56.3108,56.3108,4900.0
2007-03-07 12:20:00,96.79,96.81,96.75,96.81,7200.0,56.3108,56.3224,56.2875,56.3224,7200.0
2007-03-07 12:25:00,96.79,96.89,96.79,96.88,7600.0,56.3108,56.369,56.3108,56.3631,7600.0
2007-03-07 12:30:00,96.88,96.9,96.81,96.82,10600.0,56.3631,56.3748,56.3224,56.3282,10600.0
2007-03-07 12:35:00,96.82,96.83,96.79,96.81,6900.0,56.3282,56.334,56.3108,56.3224,6900.0
2007-03-07 12:40:00,96.81,96.81,96.77,96.81,4800.0,56.3224,56.3224,56.2991,56.3224,4800.0
2007-03-07 12:45:00,96.81,96.84,96.79,96.79,7700.0,56.3224,56.3399,56.3108,56.3108,7700.0
2007-03-07 12:50:00,96.79,96.8,96.77,96.79,5400.0,56.3108,56.3166,56.2991,56.3108,5400.0
2007-03-07 12:55:00,96.78,96.82,96.76,96.79,6000.0,56.305,56.3282,56.2933,56.3108,6000.0
2007-03-07 13:00:00,96.8,96.83,96.76,96.83,9900.0,56.3166,56.334,56.2933,56.334,9900.0
2007-03-07 13:05:00,96.86,96.88,96.79,96.86,13000.0,56.3515,56.3631,56.3108,56.3515,13000.0
2007-03-07 13:10:00,96.87,96.89,96.81,96.81,8900.0,56.3573,56.369,56.3224,56.3224,8900.0
2007-03-07 13:15:00,96.83,96.83,96.77,96.78,10800.0,56.334,56.334,56.2991,56.305,10800.0
2007-03-07 13:20:00,96.78,96.88,96.76,96.88,14200.0,56.305,56.3631,56.2933,56.3631,14200.0
2007-03-07 13:25:00,96.86,96.88,96.79,96.79,12100.0,56.3515,56.3631,56.3108,56.3108,12100.0
2007-03-07 13:30:00,96.79,96.85,96.75,96.79,17800.0,56.3108,56.3457,56.2875,56.3108,17800.0
2007-03-07 13:35:00,96.76,96.88,96.76,96.84,16000.0,56.2933,56.3631,56.2933,56.3399,16000.0
2007-03-07 13:40:00,96.79,96.85,96.79,96.85,7800.0,56.3108,56.3457,56.3108,56.3457,7800.0
2007-03-07 13:45:00,96.83,96.86,96.83,96.85,11500.0,56.334,56.3515,56.334,56.3457,11500.0
2007-03-07 13:50:00,96.85,96.9,96.78,96.85,11700.0,56.3457,56.3748,56.305,56.3457,11700.0
2007-03-07 13:55:00,96.84,97.0,96.84,96.98,15700.0,56.3399,56.4329,56.3399,56.4213,15700.0
2007-03-07 14:00:00,96.95,97.0,96.83,96.83,16300.0,56.4039,56.4329,56.334,56.334,16300.0
2007-03-07 14:05:00,96.83,96.98,96.79,96.92,20500.0,56.334,56.4213,56.3108,56.3864,20500.0
2007-03-07 14:10:00,96.97,96.98,96.78,96.9,26400.0,56.4155,56.4213,56.305,56.3748,26400.0
2007-03-07 14:15:00,96.89,96.99,96.86,96.99,6800.0,56.369,56.4271,56.3515,56.4271,6800.0
2007-03-07 14:20:00,96.99,97.07,96.8,96.82,9800.0,56.4271,56.4737,56.3166,56.3282,9800.0
2007-03-07 14:25:00,96.82,96.94,96.79,96.91,19300.0,56.3282,56.398,56.3108,56.3806,19300.0
2007-03-07 14:30:00,96.93,96.93,96.85,96.93,8900.0,56.3922,56.3922,56.3457,56.3922,8900.0
2007-03-07 14:35:00,96.93,96.93,96.76,96.81,9900.0,56.3922,56.3922,56.2933,56.3224,9900.0
2007-03-07 14:40:00,96.81,96.86,96.8,96.83,9600.0,56.3224,56.3515,56.3166,56.334,9600.0
2007-03-07 14:45:00,96.81,96.9,96.81,96.88,14600.0,56.3224,56.3748,56.3224,56.3631,14600.0
2007-03-07 14:50:00,96.9,97.01,96.89,96.93,13200.0,56.3748,56.4388,56.369,56.3922,13200.0
2007-03-07 14:55:00,96.9,96.98,96.83,96.91,12000.0,56.3748,56.4213,56.334,56.3806,12000.0
2007-03-07 15:00:00,96.89,96.99,96.87,96.99,13000.0,56.369,56.4271,56.3573,56.4271,13000.0
2007-03-07 15:05:00,96.99,97.03,96.92,96.93,15100.0,56.4271,56.4504,56.3864,56.3922,15100.0
2007-03-07 15:10:00,96.95,97.01,96.95,96.97,8600.0,56.4039,56.4388,56.4039,56.4155,8600.0
2007-03-07 15:15:00,96.98,96.98,96.75,96.83,40900.0,56.4213,56.4213,56.2875,56.334,40900.0
2007-03-07 15:20:00,96.84,96.92,96.77,96.85,27900.0,56.3399,56.3864,56.2991,56.3457,27900.0
2007-03-07 15:25:00,96.85,96.88,96.75,96.77,16100.0,56.3457,56.3631,56.2875,56.2991,16100.0
2007-03-07 15:30:00,96.77,96.86,96.7,96.81,28900.0,56.2991,56.3515,56.2584,56.3224,28900.0
2007-03-07 15:35:00,96.82,96.89,96.8,96.86,16600.0,56.3282,56.369,56.3166,56.3515,16600.0
2007-03-07 15:40:00,96.86,96.88,96.78,96.84,16400.0,56.3515,56.3631,56.305,56.3399,16400.0
2007-03-07 15:45:00,96.88,96.88,96.63,96.74,15000.0,56.3631,56.3631,56.2177,56.2817,15000.0
2007-03-07 15:50:00,96.72,96.83,96.71,96.72,20400.0,56.2701,56.334,56.2642,56.2701,20400.0
2007-03-07 15:55:00,96.73,96.73,96.56,96.62,43600.0,56.2759,56.2759,56.177,56.2119,43600.0
2007-03-08 09:30:00,97.4,97.59,97.23,97.3,28800.0,56.6657,56.7762,56.5668,56.6075,28800.0
2007-03-08 09:35:00,97.3,97.45,97.0,97.18,28800.0,56.6075,56.6948,56.4329,56.5377,28800.0
2007-03-08 09:40:00,97.32,97.4,96.72,97.13,43300.0,56.6191,56.6657,56.2701,56.5086,43300.0
2007-03-08 09:45:00,97.11,97.27,97.05,97.1,29000.0,56.4969,56.59,56.462,56.4911,29000.0
2007-03-08 09:50:00,97.06,97.25,97.0,97.14,38900.0,56.4679,56.5784,56.4329,56.5144,38900.0
2007-03-08 09:55:00,97.08,97.16,97.02,97.11,14500.0,56.4795,56.526,56.4446,56.4969,14500.0
2007-03-08 10:00:00,97.11,97.19,97.03,97.19,15500.0,56.4969,56.5435,56.4504,56.5435,15500.0
2007-03-08 10:05:00,97.13,97.24,97.05,97.21,22300.0,56.5086,56.5726,56.462,56.5551,22300.0
2007-03-08 10:10:00,97.23,97.54,97.23,97.5,23600.0,56.5668,56.7471,56.5668,56.7238,23600.0
2007-03-08 10:15:00,97.5,97.5,97.22,97.26,32300.0,56.7238,56.7238,56.5609,56.5842,32300.0
2007-03-08 10:20:00,97.26,97.41,97.24,97.27,17800.0,56.5842,56.6715,56.5726,56.59,17800.0
2007-03-08 10:25:00,97.27,97.44,97.24,97.44,12200.0,56.59,56.6889,56.5726,56.6889,12200.0
2007-03-08 10:30:00,97.44,97.57,97.27,97.3,28800.0,56.6889,56.7646,56.59,56.6075,28800.0
2007-03-08 10:35:00,97.28,97.36,97.27,97.31,14300.0,56.5958,56.6424,56.59,56.6133,14300.0
2007-03-08 10:40:00,97.31,97.31,97.17,97.22,14000.0,56.6133,56.6133,56.5319,56.5609,14000.0
2007-03-08 10:45:00,97.22,97.22,97.15,97.2,22000.0,56.5609,56.5609,56.5202,56.5493,22000.0
2007-03-08 10:50:00,97.2,97.21,97.17,97.18,15200.0,56.5493,56.5551,56.5319,56.5377,15200.0
2007-03-08 10:55:00,97.18,97.19,97.06,97.09,17700.0,56.5377,56.5435,56.4679,56.4853,17700.0
2007-03-08 11:00:00,97.08,97.17,97.08,97.1,16000.0,56.4795,56.5319,56.4795,56.4911,16000.0
2007-03-08 11:05:00,97.1,97.15,97.01,97.09,28200.0,56.4911,56.5202,56.4388,56.4853,28200.0
2007-03-08 11:10:00,97.09,97.09,96.87,96.99,16800.0,56.4853,56.4853,56.3573,56.4271,16800.0
2007-03-08 11:15:00,97.0,97.0,96.95,97.0,26300.0,56.4329,56.4329,56.4039,56.4329,26300.0
2007-03-08 11:20:00,96.99,97.04,96.95,97.0,24800.0,56.4271,56.4562,56.4039,56.4329,24800.0
2007-03-08 11:25:00,97.0,97.11,97.0,97.08,15700.0,56.4329,56.4969,56.4329,56.4795,15700.0
2007-03-08 11:30:00,97.07,97.22,97.05,97.22,13400.0,56.4737,56.5609,56.462,56.5609,13400.0
2007-03-08 11:35:00,97.23,97.37,97.23,97.34,10400.0,56.5668,56.6482,56.5668,56.6308,10400.0
2007-03-08 11:40:00,97.34,97.44,97.34,97.44,10400.0,56.6308,56.6889,56.6308,56.6889,10400.0
2007-03-08 11:45:00,97.44,97.49,97.41,97.42,7500.0,56.6889,56.718,56.6715,56.6773,7500.0
2007-03-08 11:50:00,97.44,97.55,97.43,97.55,14100.0,56.6889,56.7529,56.6831,56.7529,14100.0
2007-03-08 11:55:00,97.55,97.58,97.49,97.57,11700.0,56.7529,56.7704,56.718,56.7646,11700.0
2007-03-08 12:00:00,97.58,97.67,97.55,97.66,11000.0,56.7704,56.8227,56.7529,56.8169,11000.0
2007-03-08 12:05:00,97.67,97.7,97.64,97.65,11100.0,56.8227,56.8402,56.8053,56.8111,11100.0
2007-03-08 12:10:00,97.63,97.65,97.59,97.65,6900.0,56.7995,56.8111,56.7762,56.8111,6900.0
2007-03-08 12:15:00,97.66,97.71,97.66,97.71,6000.0,56.8169,56.846,56.8169,56.846,6000.0
2007-03-08 12:20:00,97.71,97.72,97.68,97.68,10200.0,56.846,56.8518,56.8286,56.8286,10200.0
2007-03-08 12:25:00,97.68,97.72,97.68,97.7,13600.0,56.8286,56.8518,56.8286,56.8402,13600.0
2007-03-08 12:30:00,97.71,97.92,97.7,97.82,25500.0,56.846,56.9682,56.8402,56.91,25500.0
2007-03-08 12:35:00,97.8,97.8,97.7,97.73,7700.0,56.8984,56.8984,56.8402,56.8577,7700.0
2007-03-08 12:40:00,97.73,97.74,97.67,97.74,3800.0,56.8577,56.8635,56.8227,56.8635,3800.0
2007-03-08 12:45:00,97.71,97.74,97.61,97.7,9800.0,56.846,56.8635,56.7878,56.8402,9800.0
2007-03-08 12:50:00,97.7,97.76,97.69,97.75,4300.0,56.8402,56.8751,56.8344,56.8693,4300.0
2007-03-08 12:55:00,97.78,97.88,97.78,97.86,4800.0,56.8867,56.9449,56.8867,56.9333,4800.0
2007-03-08 13:00:00,97.86,97.87,97.77,97.77,12000.0,56.9333,56.9391,56.8809,56.8809,12000.0
2007-03-08 13:05:00,97.78,97.79,97.71,97.74,4900.0,56.8867,56.8926,56.846,56.8635,4900.0
2007-03-08 13:10:00,97.73,97.87,97.73,97.87,7600.0,56.8577,56.9391,56.8577,56.9391,7600.0
2007-03-08 13:15:00,97.87,97.88,97.72,97.73,7800.0,56.9391,56.9449,56.8518,56.8577,7800.0
2007-03-08 13:20:00,97.75,97.87,97.74,97.87,3200.0,56.8693,56.9391,56.8635,56.9391,3200.0
2007-03-08 13:25:00,97.89,97.98,97.87,97.91,12500.0,56.9507,57.0031,56.9391,56.9624,12500.0
2007-03-08 13:30:00,97.91,97.91,97.81,97.81,19300.0,56.9624,56.9624,56.9042,56.9042,19300.0
2007-03-08 13:35:00,97.81,97.85,97.77,97.8,7100.0,56.9042,56.9275,56.8809,56.8984,7100.0
2007-03-08 13:40:00,97.78,97.81,97.75,97.75,5900.0,56.8867,56.9042,56.8693,56.8693,5900.0
2007-03-08 13:45:00,97.77,97.82,97.76,97.77,12600.0,56.8809,56.91,56.8751,56.8809,12600.0
2007-03-08 13:50:00,97.77,97.83,97.7,97.73,10500.0,56.8809,56.9158,56.8402,56.8577,10500.0
2007-03-08 13:55:00,97.76,97.88,97.74,97.77,11200.0,56.8751,56.9449,56.8635,56.8809,11200.0
2007-03-08 14:00:00,97.75,97.76,97.47,97.53,18100.0,56.8693,56.8751,56.7064,56.7413,18100.0
2007-03-08 14:05:00,97.51,97.59,97.5,97.5,7400.0,56.7297,56.7762,56.7238,56.7238,7400.0
2007-03-08 14:10:00,97.51,97.54,97.36,97.37,14700.0,56.7297,56.7471,56.6424,56.6482,14700.0
2007-03-08 14:15:00,97.38,97.43,97.34,97.43,7200.0,56.654,56.6831,56.6308,56.6831,7200.0
2007-03-08 14:20:00,97.4,97.45,97.35,97.44,6400.0,56.6657,56.6948,56.6366,56.6889,6400.0
2007-03-08 14:25:00,97.43,97.43,97.32,97.33,9200.0,56.6831,56.6831,56.6191,56.6249,9200.0
2007-03-08 14:30:00,97.32,97.32,97.1,97.12,13100.0,56.6191,56.6191,56.4911,56.5028,13100.0
2007-03-08 14:35:00,97.12,97.18,96.84,97.01,29000.0,56.5028,56.5377,56.3399,56.4388,29000.0
2007-03-08 14:40:00,97.04,97.17,97.01,97.09,15500.0,56.4562,56.5319,56.4388,56.4853,15500.0
2007-03-08 14:45:00,97.09,97.13,97.05,97.13,14400.0,56.4853,56.5086,56.462,56.5086,14400.0
2007-03-08 14:50:00,97.13,97.19,96.98,97.19,41700.0,56.5086,56.5435,56.4213,56.5435,41700.0
2007-03-08 14:55:00,97.19,97.21,97.14,97.14,10400.0,56.5435,56.5551,56.5144,56.5144,10400.0
2007-03-08 15:00:00,97.18,97.21,97.07,97.17,16800.0,56.5377,56.5551,56.4737,56.5319,16800.0
2007-03-08 15:05:00,97.14,97.14,97.03,97.13,9600.0,56.5144,56.5144,56.4504,56.5086,9600.0
2007-03-08 15:10:00,97.13,97.17,97.06,97.1,16900.0,56.5086,56.5319,56.4679,56.4911,16900.0
2007-03-08 15:15:00,97.1,97.12,97.06,97.07,12300.0,56.4911,56.5028,56.4679,56.4737,12300.0
2007-03-08 15:20:00,97.09,97.15,97.07,97.13,17900.0,56.4853,56.5202,56.4737,56.5086,17900.0
2007-03-08 15:25:00,97.13,97.23,97.13,97.22,11600.0,56.5086,56.5668,56.5086,56.5609,11600.0
2007-03-08 15:30:00,97.22,97.31,97.21,97.3,12200.0,56.5609,56.6133,56.5551,56.6075,12200.0
2007-03-08 15:35:00,97.29,97.3,97.12,97.13,22500.0,56.6017,56.6075,56.5028,56.5086,22500.0
2007-03-08 15:40:00,97.13,97.16,97.1,97.16,15800.0,56.5086,56.526,56.4911,56.526,15800.0
2007-03-08 15:45:00,97.16,97.18,97.07,97.09,21400.0,56.526,56.5377,56.4737,56.4853,21400.0
2007-03-08 15:50:00,97.12,97.22,97.03,97.07,28600.0,56.5028,56.5609,56.4504,56.4737,28600.0
2007-03-08 15:55:00,97.07,97.15,97.01,97.15,32400.0,56.4737,56.5202,56.4388,56.5202,32400.0
2007-03-09 09:30:00,97.56,97.75,97.35,97.75,33700.0,56.7587,56.8693,56.6366,56.8693,33700.0
2007-03-09 09:35:00,97.75,97.83,97.35,97.37,23300.0,56.8693,56.9158,56.6366,56.6482,23300.0
2007-03-09 09:40:00,97.35,97.54,97.08,97.43,23900.0,56.6366,56.7471,56.4795,56.6831,23900.0
2007-03-09 09:45:00,97.42,97.55,97.33,97.43,17600.0,56.6773,56.7529,56.6249,56.6831,17600.0
2007-03-09 09:50:00,97.41,97.44,97.33,97.38,9500.0,56.6715,56.6889,56.6249,56.654,9500.0
2007-03-09 09:55:00,97.41,97.51,97.26,97.27,12400.0,56.6715,56.7297,56.5842,56.59,12400.0
2007-03-09 10:00:00,97.27,97.29,96.98,97.02,28300.0,56.59,56.6017,56.4213,56.4446,28300.0
2007-03-09 10:05:00,97.02,97.02,96.82,96.83,20200.0,56.4446,56.4446,56.3282,56.334,20200.0
2007-03-09 10:10:00,96.82,96.98,96.75,96.9,23100.0,56.3282,56.4213,56.2875,56.3748,23100.0
2007-03-09 10:15:00,96.9,96.93,96.67,96.69,32100.0,56.3748,56.3922,56.241,56.2526,32100.0
2007-03-09 10:20:00,96.69,96.74,96.6,96.64,24900.0,56.2526,56.2817,56.2002,56.2235,24900.0
2007-03-09 10:25:00,96.6,96.67,96.6,96.65,17800.0,56.2002,56.241,56.2002,56.2293,17800.0
2007-03-09 10:30:00,96.67,96.74,96.63,96.73,20900.0,56.241,56.2817,56.2177,56.2759,20900.0
2007-03-09 10:35:00,96.74,96.85,96.73,96.83,19600.0,56.2817,56.3457,56.2759,56.334,19600.0
2007-03-09 10:40:00,96.83,96.85,96.79,96.82,8800.0,56.334,56.3457,56.3108,56.3282,8800.0
2007-03-09 10:45:00,96.81,96.95,96.79,96.95,15600.0,56.3224,56.4039,56.3108,56.4039,15600.0
2007-03-09 10:50:00,96.94,97.06,96.93,96.95,27600.0,56.398,56.4679,56.3922,56.4039,27600.0
2007-03-09 10:55:00,96.95,96.99,96.95,96.97,7400.0,56.4039,56.4271,56.4039,56.4155,7400.0
2007-03-09 11:00:00,96.96,96.99,96.92,96.97,12300.0,56.4097,56.4271,56.3864,56.4155,12300.0
2007-03-09 11:05:00,96.95,96.98,96.87,96.9,13900.0,56.4039,56.4213,56.3573,56.3748,13900.0
2007-03-09 11:10:00,96.89,97.04,96.83,96.87,31100.0,56.369,56.4562,56.334,56.3573,31100.0
2007-03-09 11:15:00,96.87,96.9,96.8,96.88,8500.0,56.3573,56.3748,56.3166,56.3631,8500.0
2007-03-09 11:20:00,96.88,96.93,96.81,96.93,8400.0,56.3631,56.3922,56.3224,56.3922,8400.0
2007-03-09 11:25:00,96.9,96.98,96.9,96.97,7900.0,56.3748,56.4213,56.3748,56.4155,7900.0
2007-03-09 11:30:00,96.95,97.04,96.95,96.99,9000.0,56.4039,56.4562,56.4039,56.4271,9000.0
2007-03-09 11:35:00,97.0,97.07,96.99,97.05,16000.0,56.4329,56.4737,56.4271,56.462,16000.0
2007-03-09 11:40:00,97.04,97.07,97.04,97.06,6800.0,56.4562,56.4737,56.4562,56.4679,6800.0
2007-03-09 11:45:00,97.05,97.19,97.03,97.19,6200.0,56.462,56.5435,56.4504,56.5435,6200.0
2007-03-09 11:50:00,97.18,97.19,97.02,97.13,10900.0,56.5377,56.5435,56.4446,56.5086,10900.0
2007-03-09 11:55:00,97.13,97.15,97.07,97.08,8500.0,56.5086,56.5202,56.4737,56.4795,8500.0
2007-03-09 12:00:00,97.08,97.14,97.08,97.12,8700.0,56.4795,56.5144,56.4795,56.5028,8700.0
2007-03-09 12:05:00,97.12,97.17,97.11,97.14,11900.0,56.5028,56.5319,56.4969,56.5144,11900.0
2007-03-09 12:10:00,97.12,97.15,97.12,97.13,2600.0,56.5028,56.5202,56.5028,56.5086,2600.0
2007-03-09 12:15:00,97.14,97.16,97.13,97.15,9600.0,56.5144,56.526,56.5086,56.5202,9600.0
2007-03-09 12:20:00,97.15,97.16,97.13,97.15,8000.0,56.5202,56.526,56.5086,56.5202,8000.0
2007-03-09 12:25:00,97.15,97.22,97.15,97.22,9900.0,56.5202,56.5609,56.5202,56.5609,9900.0
2007-03-09 12:30:00,97.21,97.22,97.2,97.22,4900.0,56.5551,56.5609,56.5493,56.5609,4900.0
2007-03-09 12:35:00,97.22,97.25,97.18,97.24,14100.0,56.5609,56.5784,56.5377,56.5726,14100.0
2007-03-09 12:40:00,97.24,97.24,97.18,97.21,10400.0,56.5726,56.5726,56.5377,56.5551,10400.0
2007-03-09 12:45:00,97.2,97.22,97.15,97.15,11000.0,56.5493,56.5609,56.5202,56.5202,11000.0
2007-03-09 12:50:00,97.15,97.2,97.14,97.19,9100.0,56.5202,56.5493,56.5144,56.5435,9100.0
2007-03-09 12:55:00,97.19,97.2,97.09,97.1,11100.0,56.5435,56.5493,56.4853,56.4911,11100.0
2007-03-09 13:00:00,97.12,97.23,97.1,97.21,8300.0,56.5028,56.5668,56.4911,56.5551,8300.0
2007-03-09 13:05:00,97.23,97.25,97.19,97.2,9800.0,56.5668,56.5784,56.5435,56.5493,9800.0
2007-03-09 13:10:00,97.2,97.23,97.15,97.17,11000.0,56.5493,56.5668,56.5202,56.5319,11000.0
2007-03-09 13:15:00,97.17,97.17,97.0,97.02,12300.0,56.5319,56.5319,56.4329,56.4446,12300.0
2007-03-09 13:20:00,97.04,97.09,97.01,97.08,11100.0,56.4562,56.4853,56.4388,56.4795,11100.0
2007-03-09 13:25:00,97.09,97.13,97.05,97.13,7800.0,56.4853,56.5086,56.462,56.5086,7800.0
2007-03-09 13:30:00,97.15,97.23,97.09,97.14,10100.0,56.5202,56.5668,56.4853,56.5144,10100.0
2007-03-09 13:35:00,97.15,97.15,97.01,97.04,16900.0,56.5202,56.5202,56.4388,56.4562,16900.0
2007-03-09 13:40:00,97.03,97.15,97.03,97.15,4300.0,56.4504,56.5202,56.4504,56.5202,4300.0
2007-03-09 13:45:00,97.12,97.15,97.09,97.14,6700.0,56.5028,56.5202,56.4853,56.5144,6700.0
2007-03-09 13:50:00,97.14,97.15,97.03,97.05,8200.0,56.5144,56.5202,56.4504,56.462,8200.0
2007-03-09 13:55:00,97.04,97.06,96.96,97.0,9400.0,56.4562,56.4679,56.4097,56.4329,9400.0
2007-03-09 14:00:00,96.97,97.0,96.82,96.95,11700.0,56.4155,56.4329,56.3282,56.4039,11700.0
2007-03-09 14:05:00,96.95,96.96,96.78,96.89,14300.0,56.4039,56.4097,56.305,56.369,14300.0
2007-03-09 14:10:00,96.91,96.99,96.88,96.99,8900.0,56.3806,56.4271,56.3631,56.4271,8900.0
2007-03-09 14:15:00,96.99,97.05,96.93,96.95,7800.0,56.4271,56.462,56.3922,56.4039,7800.0
2007-03-09 14:20:00,96.94,96.95,96.86,96.9,13200.0,56.398,56.4039,56.3515,56.3748,13200.0
2007-03-09 14:25:00,96.93,96.95,96.75,96.9,8400.0,56.3922,56.4039,56.2875,56.3748,8400.0
2007-03-09 14:30:00,96.9,96.9,96.75,96.75,15500.0,56.3748,56.3748,56.2875,56.2875,15500.0
2007-03-09 14:35:00,96.75,97.1,96.75,97.05,16600.0,56.2875,56.4911,56.2875,56.462,16600.0
2007-03-09 14:40:00,97.05,97.07,96.95,97.01,11100.0,56.462,56.4737,56.4039,56.4388,11100.0
2007-03-09 14:45:00,97.02,97.13,97.02,97.08,6400.0,56.4446,56.5086,56.4446,56.4795,6400.0
2007-03-09 14:50:00,97.08,97.08,97.0,97.07,8800.0,56.4795,56.4795,56.4329,56.4737,8800.0
2007-03-09 14:55:00,97.06,97.16,97.03,97.11,12800.0,56.4679,56.526,56.4504,56.4969,12800.0
2007-03-09 15:00:00,97.12,97.16,97.04,97.09,9500.0,56.5028,56.526,56.4562,56.4853,9500.0
2007-03-09 15:05:00,97.09,97.12,97.01,97.12,10800.0,56.4853,56.5028,56.4388,56.5028,10800.0
2007-03-09 15:10:00,97.12,97.12,96.99,97.08,7300.0,56.5028,56.5028,56.4271,56.4795,7300.0
2007-03-09 15:15:00,97.07,97.14,97.02,97.07,9400.0,56.4737,56.5144,56.4446,56.4737,9400.0
2007-03-09 15:20:00,97.12,97.18,97.07,97.07,7500.0,56.5028,56.5377,56.4737,56.4737,7500.0
2007-03-09 15:25:00,97.09,97.1,96.95,96.99,15600.0,56.4853,56.4911,56.4039,56.4271,15600.0
2007-03-09 15:30:00,96.98,97.01,96.76,96.78,25100.0,56.4213,56.4388,56.2933,56.305,25100.0
2007-03-09 15:35:00,96.78,96.96,96.77,96.9,38800.0,56.305,56.4097,56.2991,56.3748,38800.0
2007-03-09 15:40:00,96.91,96.98,96.89,96.96,16300.0,56.3806,56.4213,56.369,56.4097,16300.0
2007-03-09 15:45:00,96.96,97.0,96.95,96.98,20100.0,56.4097,56.4329,56.4039,56.4213,20100.0
2007-03-09 15:50:00,96.99,97.0,96.88,96.9,26300.0,56.4271,56.4329,56.3631,56.3748,26300.0
2007-03-09 15:55:00,96.93,96.93,96.8,96.81,58300.0,56.3922,56.3922,56.3166,56.3224,58300.0
2007-03-12 09:30:00,96.65,96.99,96.65,96.99,29700.0,56.2293,56.4271,56.2293,56.4271,29700.0
2007-03-12 09:35:00,96.97,96.99,96.83,96.85,12600.0,56.4155,56.4271,56.334,56.3457,12600.0
2007-03-12 09:40:00,96.84,96.9,96.82,96.89,12700.0,56.3399,56.3748,56.3282,56.369,12700.0
2007-03-12 09:45:00,96.89,96.95,96.75,96.82,16300.0,56.369,56.4039,56.2875,56.3282,16300.0
2007-03-12 09:50:00,96.8,96.96,96.77,96.81,16400.0,56.3166,56.4097,56.2991,56.3224,16400.0
2007-03-12 09:55:00,96.81,96.83,96.73,96.77,22400.0,56.3224,56.334,56.2759,56.2991,22400.0
2007-03-12 10:00:00,96.77,96.8,96.73,96.77,26600.0,56.2991,56.3166,56.2759,56.2991,26600.0
2007-03-12 10:05:00,96.78,96.8,96.75,96.79,18200.0,56.305,56.3166,56.2875,56.3108,18200.0
2007-03-12 10:10:00,96.8,97.07,96.77,97.02,28300.0,56.3166,56.4737,56.2991,56.4446,28300.0
2007-03-12 10:15:00,96.99,97.23,96.93,97.18,21700.0,56.4271,56.5668,56.3922,56.5377,21700.0
2007-03-12 10:20:00,97.19,97.39,97.12,97.3,31900.0,56.5435,56.6598,56.5028,56.6075,31900.0
2007-03-12 10:25:00,97.3,97.32,97.3,97.32,500.0,56.6075,56.6191,56.6075,56.6191,500.0
2007-03-12 10:30:00,97.31,97.44,97.31,97.4,11400.0,56.6133,56.6889,56.6133,56.6657,11400.0
2007-03-12 10:35:00,97.4,97.55,97.37,97.54,29400.0,56.6657,56.7529,56.6482,56.7471,29400.0
2007-03-12 10:40:00,97.53,97.56,97.43,97.53,18900.0,56.7413,56.7587,56.6831,56.7413,18900.0
2007-03-12 10:45:00,97.52,97.53,97.43,97.45,19300.0,56.7355,56.7413,56.6831,56.6948,19300.0
2007-03-12 10:50:00,97.45,97.55,97.43,97.49,12900.0,56.6948,56.7529,56.6831,56.718,12900.0
2007-03-12 10:55:00,97.47,97.56,97.43,97.56,15200.0,56.7064,56.7587,56.6831,56.7587,15200.0
2007-03-12 11:00:00,97.56,97.65,97.56,97.62,35600.0,56.7587,56.8111,56.7587,56.7937,35600.0
2007-03-12 11:05:00,97.61,97.73,97.61,97.65,28100.0,56.7878,56.8577,56.7878,56.8111,28100.0
2007-03-12 11:10:00,97.65,97.68,97.63,97.67,13700.0,56.8111,56.8286,56.7995,56.8227,13700.0
2007-03-12 11:15:00,97.66,97.67,97.65,97.67,13800.0,56.8169,56.8227,56.8111,56.8227,13800.0
2007-03-12 11:20:00,97.67,97.68,97.63,97.68,12400.0,56.8227,56.8286,56.7995,56.8286,12400.0
2007-03-12 11:25:00,97.68,97.82,97.65,97.76,20700.0,56.8286,56.91,56.8111,56.8751,20700.0
2007-03-12 11:30:00,97.76,97.82,97.74,97.82,3500.0,56.8751,56.91,56.8635,56.91,3500.0
2007-03-12 11:35:00,97.81,97.92,97.78,97.86,24100.0,56.9042,56.9682,56.8867,56.9333,24100.0
2007-03-12 11:40:00,97.86,97.93,97.86,97.91,14600.0,56.9333,56.974,56.9333,56.9624,14600.0
2007-03-12 11:45:00,97.92,97.93,97.87,97.92,13900.0,56.9682,56.974,56.9391,56.9682,13900.0
2007-03-12 11:50:00,97.9,98.0,97.9,97.99,13900.0,56.9566,57.0147,56.9566,57.0089,13900.0
2007-03-12 11:55:00,97.96,98.07,97.96,98.05,11000.0,56.9915,57.0555,56.9915,57.0438,11000.0
2007-03-12 12:00:00,98.05,98.3,98.04,98.21,44700.0,57.0438,57.1893,57.038,57.1369,44700.0
2007-03-12 12:05:00,98.22,98.81,98.21,98.72,62600.0,57.1427,57.486,57.1369,57.4336,62600.0
2007-03-12 12:10:00,98.72,99.1,98.72,99.03,56400.0,57.4336,57.6547,57.4336,57.614,56400.0
2007-03-12 12:15:00,99.02,99.1,98.82,98.94,50300.0,57.6082,57.6547,57.4918,57.5616,50300.0
2007-03-12 12:20:00,98.94,98.94,98.75,98.87,33700.0,57.5616,57.5616,57.4511,57.5209,33700.0
2007-03-12 12:25:00,98.85,98.93,98.8,98.85,19000.0,57.5092,57.5558,57.4802,57.5092,19000.0
2007-03-12 12:30:00,98.83,98.9,98.81,98.86,16200.0,57.4976,57.5383,57.486,57.5151,16200.0
2007-03-12 12:35:00,98.84,98.9,98.76,98.78,24400.0,57.5034,57.5383,57.4569,57.4685,24400.0
2007-03-12 12:40:00,98.78,98.81,98.76,98.78,16200.0,57.4685,57.486,57.4569,57.4685,16200.0
2007-03-12 12:45:00,98.8,98.84,98.76,98.77,20200.0,57.4802,57.5034,57.4569,57.4627,20200.0
2007-03-12 12:50:00,98.79,98.8,98.76,98.78,11800.0,57.4743,57.4802,57.4569,57.4685,11800.0
2007-03-12 12:55:00,98.79,98.84,98.7,98.83,21900.0,57.4743,57.5034,57.422,57.4976,21900.0
2007-03-12 13:00:00,98.82,98.95,98.79,98.94,23200.0,57.4918,57.5674,57.4743,57.5616,23200.0
2007-03-12 13:05:00,98.94,98.96,98.9,98.91,21100.0,57.5616,57.5732,57.5383,57.5442,21100.0
2007-03-12 13:10:00,98.91,98.98,98.89,98.92,19400.0,57.5442,57.5849,57.5325,57.55,19400.0
2007-03-12 13:15:00,98.92,98.98,98.91,98.97,8800.0,57.55,57.5849,57.5442,57.5791,8800.0
2007-03-12 13:20:00,98.97,99.26,98.94,99.21,35800.0,57.5791,57.7478,57.5616,57.7187,35800.0
2007-03-12 13:25:00,99.26,99.26,99.12,99.17,30500.0,57.7478,57.7478,57.6663,57.6954,30500.0
2007-03-12 13:30:00,99.16,99.32,99.14,99.22,31500.0,57.6896,57.7827,57.678,57.7245,31500.0
2007-03-12 13:35:00,99.2,99.24,99.16,99.17,16200.0,57.7129,57.7361,57.6896,57.6954,16200.0
2007-03-12 13:40:00,99.15,99.15,99.05,99.12,12800.0,57.6838,57.6838,57.6256,57.6663,12800.0
2007-03-12 13:45:00,99.12,99.12,99.05,99.07,12700.0,57.6663,57.6663,57.6256,57.6372,12700.0
2007-03-12 13:50:00,99.07,99.11,99.03,99.1,11800.0,57.6372,57.6605,57.614,57.6547,11800.0
2007-03-12 13:55:00,99.09,99.21,99.08,99.17,9600.0,57.6489,57.7187,57.6431,57.6954,9600.0
2007-03-12 14:00:00,99.17,99.19,99.09,99.12,12300.0,57.6954,57.7071,57.6489,57.6663,12300.0
2007-03-12 14:05:00,99.11,99.14,99.09,99.1,11300.0,57.6605,57.678,57.6489,57.6547,11300.0
2007-03-12 14:10:00,99.11,99.14,99.09,99.13,8500.0,57.6605,57.678,57.6489,57.6721,8500.0
2007-03-12 14:15:00,99.13,99.28,99.12,99.28,18500.0,57.6721,57.7594,57.6663,57.7594,18500.0
2007-03-12 14:20:00,99.26,99.46,99.26,99.43,33100.0,57.7478,57.8641,57.7478,57.8467,33100.0
2007-03-12 14:25:00,99.45,99.45,99.33,99.35,15900.0,57.8583,57.8583,57.7885,57.8001,15900.0
2007-03-12 14:30:00,99.35,99.47,99.35,99.37,19400.0,57.8001,57.87,57.8001,57.8118,19400.0
2007-03-12 14:35:00,99.37,99.61,99.36,99.61,32200.0,57.8118,57.9514,57.806,57.9514,32200.0
2007-03-12 14:40:00,99.61,99.75,99.58,99.66,28700.0,57.9514,58.0329,57.9339,57.9805,28700.0
2007-03-12 14:45:00,99.65,99.69,99.57,99.67,51100.0,57.9747,57.9979,57.9281,57.9863,51100.0
2007-03-12 14:50:00,99.68,99.7,99.64,99.66,27500.0,57.9921,58.0038,57.9689,57.9805,27500.0
2007-03-12 14:55:00,99.68,99.78,99.66,99.75,37100.0,57.9921,58.0503,57.9805,58.0329,37100.0
2007-03-12 15:00:00,99.76,99.78,99.7,99.76,48400.0,58.0387,58.0503,58.0038,58.0387,48400.0
2007-03-12 15:05:00,99.75,99.78,99.74,99.77,20300.0,58.0329,58.0503,58.027,58.0445,20300.0
2007-03-12 15:10:00,99.77,99.79,99.75,99.79,23600.0,58.0445,58.0561,58.0329,58.0561,23600.0
2007-03-12 15:15:00,99.79,99.83,99.75,99.83,25700.0,58.0561,58.0794,58.0329,58.0794,25700.0
2007-03-12 15:20:00,99.82,100.0,99.79,99.89,63700.0,58.0736,58.1783,58.0561,58.1143,63700.0
2007-03-12 15:25:00,99.92,99.94,99.83,99.91,27000.0,58.1318,58.1434,58.0794,58.1259,27000.0
2007-03-12 15:30:00,99.91,99.91,99.85,99.87,36400.0,58.1259,58.1259,58.091,58.1027,36400.0
2007-03-12 15:35:00,99.85,99.88,99.74,99.76,55100.0,58.091,58.1085,58.027,58.0387,55100.0
2007-03-12 15:40:00,99.77,99.82,99.75,99.8,27200.0,58.0445,58.0736,58.0329,58.0619,27200.0
2007-03-12 15:45:00,99.8,99.94,99.76,99.91,54400.0,58.0619,58.1434,58.0387,58.1259,54400.0
2007-03-12 15:50:00,99.93,99.98,99.89,99.97,48500.0,58.1376,58.1667,58.1143,58.1608,48500.0
2007-03-12 15:55:00,99.97,100.02,99.91,99.95,106600.0,58.1608,58.1899,58.1259,58.1492,106600.0
2007-03-13 09:30:00,99.52,99.74,99.08,99.17,60800.0,57.899,58.027,57.6431,57.6954,60800.0
2007-03-13 09:35:00,99.19,99.3,99.1,99.14,27400.0,57.7071,57.7711,57.6547,57.678,27400.0
2007-03-13 09:40:00,99.17,99.19,98.71,98.81,36000.0,57.6954,57.7071,57.4278,57.486,36000.0
2007-03-13 09:45:00,98.85,98.85,98.6,98.76,42700.0,57.5092,57.5092,57.3638,57.4569,42700.0
2007-03-13 09:50:00,98.74,98.84,98.69,98.82,27100.0,57.4453,57.5034,57.4162,57.4918,27100.0
2007-03-13 09:55:00,98.79,98.8,98.48,98.48,23500.0,57.4743,57.4802,57.294,57.294,23500.0
2007-03-13 10:00:00,98.48,98.49,98.33,98.38,33300.0,57.294,57.2998,57.2067,57.2358,33300.0
2007-03-13 10:05:00,98.34,98.37,98.15,98.2,32700.0,57.2125,57.23,57.102,57.1311,32700.0
2007-03-13 10:10:00,98.2,98.43,98.2,98.39,26100.0,57.1311,57.2649,57.1311,57.2416,26100.0
2007-03-13 10:15:00,98.39,98.39,98.26,98.39,15000.0,57.2416,57.2416,57.166,57.2416,15000.0
2007-03-13 10:20:00,98.37,98.42,98.26,98.39,13900.0,57.23,57.2591,57.166,57.2416,13900.0
2007-03-13 10:25:00,98.42,98.44,98.33,98.37,12600.0,57.2591,57.2707,57.2067,57.23,12600.0
2007-03-13 10:30:00,98.33,98.38,98.22,98.27,17300.0,57.2067,57.2358,57.1427,57.1718,17300.0
2007-03-13 10:35:00,98.27,98.41,98.25,98.31,21100.0,57.1718,57.2533,57.1602,57.1951,21100.0
2007-03-13 10:40:00,98.29,98.62,98.29,98.58,32000.0,57.1834,57.3754,57.1834,57.3522,32000.0
2007-03-13 10:45:00,98.58,98.79,98.56,98.57,22400.0,57.3522,57.4743,57.3405,57.3463,22400.0
2007-03-13 10:50:00,98.57,98.73,98.51,98.6,29900.0,57.3463,57.4394,57.3114,57.3638,29900.0
2007-03-13 10:55:00,98.6,98.71,98.45,98.71,26900.0,57.3638,57.4278,57.2765,57.4278,26900.0
2007-03-13 11:00:00,98.7,98.72,98.6,98.66,17100.0,57.422,57.4336,57.3638,57.3987,17100.0
2007-03-13 11:05:00,98.64,98.64,98.5,98.51,16600.0,57.3871,57.3871,57.3056,57.3114,16600.0
2007-03-13 11:10:00,98.49,98.56,98.49,98.53,15100.0,57.2998,57.3405,57.2998,57.3231,15100.0
2007-03-13 11:15:00,98.5,98.52,98.45,98.45,14300.0,57.3056,57.3173,57.2765,57.2765,14300.0
2007-03-13 11:20:00,98.44,98.45,98.29,98.29,20300.0,57.2707,57.2765,57.1834,57.1834,20300.0
2007-03-13 11:25:00,98.29,98.38,98.29,98.31,14000.0,57.1834,57.2358,57.1834,57.1951,14000.0
2007-03-13 11:30:00,98.3,98.47,98.28,98.3,22700.0,57.1893,57.2882,57.1776,57.1893,22700.0
2007-03-13 11:35:00,98.3,98.37,98.3,98.37,8800.0,57.1893,57.23,57.1893,57.23,8800.0
2007-03-13 11:40:00,98.37,98.44,98.35,98.4,14000.0,57.23,57.2707,57.2184,57.2474,14000.0
2007-03-13 11:45:00,98.37,98.37,98.22,98.22,15400.0,57.23,57.23,57.1427,57.1427,15400.0
2007-03-13 11:50:00,98.18,98.23,98.17,98.2,12900.0,57.1195,57.1485,57.1136,57.1311,12900.0
2007-03-13 11:55:00,98.2,98.29,98.18,98.26,12900.0,57.1311,57.1834,57.1195,57.166,12900.0
2007-03-13 12:00:00,98.25,98.29,98.2,98.29,12900.0,57.1602,57.1834,57.1311,57.1834,12900.0
2007-03-13 12:05:00,98.29,98.35,98.26,98.29,27200.0,57.1834,57.2184,57.166,57.1834,27200.0
2007-03-13 12:10:00,98.28,98.28,98.05,98.06,30200.0,57.1776,57.1776,57.0438,57.0496,30200.0
2007-03-13 12:15:00,98.04,98.04,97.91,97.99,27300.0,57.038,57.038,56.9624,57.0089,27300.0
2007-03-13 12:20:00,98.0,98.0,97.83,97.89,28800.0,57.0147,57.0147,56.9158,56.9507,28800.0
2007-03-13 12:25:00,97.89,97.96,97.85,97.85,28600.0,56.9507,56.9915,56.9275,56.9275,28600.0
2007-03-13 12:30:00,97.85,97.91,97.69,97.86,56800.0,56.9275,56.9624,56.8344,56.9333,56800.0
2007-03-13 12:35:00,97.88,98.01,97.83,98.0,49700.0,56.9449,57.0206,56.9158,57.0147,49700.0
2007-03-13 12:40:00,97.98,98.04,97.93,98.01,39200.0,57.0031,57.038,56.974,57.0206,39200.0
2007-03-13 12:45:00,97.98,98.03,97.96,98.01,9800.0,57.0031,57.0322,56.9915,57.0206,9800.0
2007-03-13 12:50:00,98.01,98.04,97.94,97.95,27600.0,57.0206,57.038,56.9798,56.9856,27600.0
2007-03-13 12:55:00,97.97,98.0,97.77,97.89,15400.0,56.9973,57.0147,56.8809,56.9507,15400.0
2007-03-13 13:00:00,97.91,98.14,97.86,98.01,19400.0,56.9624,57.0962,56.9333,57.0206,19400.0
2007-03-13 13:05:00,98.0,98.05,97.98,98.04,8800.0,57.0147,57.0438,57.0031,57.038,8800.0
2007-03-13 13:10:00,98.03,98.04,97.83,97.9,13900.0,57.0322,57.038,56.9158,56.9566,13900.0
2007-03-13 13:15:00,97.9,97.95,97.87,97.89,11600.0,56.9566,56.9856,56.9391,56.9507,11600.0
2007-03-13 13:20:00,97.87,97.91,97.79,97.85,11800.0,56.9391,56.9624,56.8926,56.9275,11800.0
2007-03-13 13:25:00,97.87,97.96,97.83,97.85,10600.0,56.9391,56.9915,56.9158,56.9275,10600.0
2007-03-13 13:30:00,97.84,97.85,97.73,97.73,15400.0,56.9216,56.9275,56.8577,56.8577,15400.0
2007-03-13 13:35:00,97.73,97.75,97.56,97.59,21500.0,56.8577,56.8693,56.7587,56.7762,21500.0
2007-03-13 13:40:00,97.61,97.67,97.51,97.65,24000.0,56.7878,56.8227,56.7297,56.8111,24000.0
2007-03-13 13:45:00,97.65,97.73,97.55,97.55,17100.0,56.8111,56.8577,56.7529,56.7529,17100.0
2007-03-13 13:50:00,97.55,97.58,97.46,97.53,25000.0,56.7529,56.7704,56.7006,56.7413,25000.0
2007-03-13 13:55:00,97.53,97.74,97.49,97.68,14400.0,56.7413,56.8635,56.718,56.8286,14400.0
2007-03-13 14:00:00,97.68,97.74,97.48,97.52,12200.0,56.8286,56.8635,56.7122,56.7355,12200.0
2007-03-13 14:05:00,97.49,97.54,97.34,97.34,25100.0,56.718,56.7471,56.6308,56.6308,25100.0
2007-03-13 14:10:00,97.34,97.45,97.23,97.23,61600.0,56.6308,56.6948,56.5668,56.5668,61600.0
2007-03-13 14:15:00,97.23,97.35,97.18,97.35,31600.0,56.5668,56.6366,56.5377,56.6366,31600.0
2007-03-13 14:20:00,97.35,97.35,97.09,97.11,21100.0,56.6366,56.6366,56.4853,56.4969,21100.0
2007-03-13 14:25:00,97.15,97.24,97.07,97.2,18800.0,56.5202,56.5726,56.4737,56.5493,18800.0
2007-03-13 14:30:00,97.21,97.29,97.19,97.28,11800.0,56.5551,56.6017,56.5435,56.5958,11800.0
2007-03-13 14:35:00,97.26,97.37,97.19,97.22,26200.0,56.5842,56.6482,56.5435,56.5609,26200.0
2007-03-13 14:40:00,97.21,97.34,97.15,97.3,14800.0,56.5551,56.6308,56.5202,56.6075,14800.0
2007-03-13 14:45:00,97.31,97.35,97.15,97.2,22100.0,56.6133,56.6366,56.5202,56.5493,22100.0
2007-03-13 14:50:00,97.16,97.33,97.16,97.24,15500.0,56.526,56.6249,56.526,56.5726,15500.0
2007-03-13 14:55:00,97.25,97.25,96.95,96.98,22300.0,56.5784,56.5784,56.4039,56.4213,22300.0
2007-03-13 15:00:00,96.98,97.13,96.9,97.01,52300.0,56.4213,56.5086,56.3748,56.4388,52300.0
2007-03-13 15:05:00,97.0,97.18,96.91,97.1,21600.0,56.4329,56.5377,56.3806,56.4911,21600.0
2007-03-13 15:10:00,97.1,97.1,96.91,97.0,20300.0,56.4911,56.4911,56.3806,56.4329,20300.0
2007-03-13 15:15:00,97.01,97.27,97.0,97.19,27800.0,56.4388,56.59,56.4329,56.5435,27800.0
2007-03-13 15:20:00,97.21,97.24,97.02,97.23,20900.0,56.5551,56.5726,56.4446,56.5668,20900.0
2007-03-13 15:25:00,97.22,97.34,97.17,97.21,17000.0,56.5609,56.6308,56.5319,56.5551,17000.0
2007-03-13 15:30:00,97.22,97.33,97.06,97.33,29700.0,56.5609,56.6249,56.4679,56.6249,29700.0
2007-03-13 15:35:00,97.32,97.32,97.11,97.21,19500.0,56.6191,56.6191,56.4969,56.5551,19500.0
2007-03-13 15:40:00,97.21,97.23,97.01,97.14,29400.0,56.5551,56.5668,56.4388,56.5144,29400.0
2007-03-13 15:45:00,97.15,97.15,96.87,96.93,38500.0,56.5202,56.5202,56.3573,56.3922,38500.0
2007-03-13 15:50:00,96.96,97.0,96.9,96.9,54500.0,56.4097,56.4329,56.3748,56.3748,54500.0
2007-03-13 15:55:00,96.91,97.01,96.87,96.96,86400.0,56.3806,56.4388,56.3573,56.4097,86400.0
2007-03-14 09:30:00,97.09,97.54,97.08,97.47,32900.0,56.4853,56.7471,56.4795,56.7064,32900.0
2007-03-14 09:35:00,97.49,98.03,97.49,98.01,34100.0,56.718,57.0322,56.718,57.0206,34100.0
2007-03-14 09:40:00,98.01,98.35,97.97,98.1,42700.0,57.0206,57.2184,56.9973,57.0729,42700.0
2007-03-14 09:45:00,98.1,98.11,97.78,97.84,15900.0,57.0729,57.0787,56.8867,56.9216,15900.0
2007-03-14 09:50:00,97.86,97.93,97.59,97.82,25800.0,56.9333,56.974,56.7762,56.91,25800.0
2007-03-14 09:55:00,97.91,97.97,97.74,97.95,12200.0,56.9624,56.9973,56.8635,56.9856,12200.0
2007-03-14 10:00:00,97.95,97.95,97.63,97.66,19300.0,56.9856,56.9856,56.7995,56.8169,19300.0
2007-03-14 10:05:00,97.62,97.65,97.44,97.53,21700.0,56.7937,56.8111,56.6889,56.7413,21700.0
2007-03-14 10:10:00,97.55,97.73,97.49,97.73,18100.0,56.7529,56.8577,56.718,56.8577,18100.0
2007-03-14 10:15:00,97.77,97.83,97.55,97.56,25200.0,56.8809,56.9158,56.7529,56.7587,25200.0
2007-03-14 10:20:00,97.55,97.7,97.51,97.66,40800.0,56.7529,56.8402,56.7297,56.8169,40800.0
2007-03-14 10:25:00,97.68,97.68,97.5,97.52,17900.0,56.8286,56.8286,56.7238,56.7355,17900.0
2007-03-14 10:30:00,97.5,97.55,97.38,97.41,36100.0,56.7238,56.7529,56.654,56.6715,36100.0
2007-03-14 10:35:00,97.44,97.57,97.41,97.54,23800.0,56.6889,56.7646,56.6715,56.7471,23800.0
2007-03-14 10:40:00,97.54,97.56,97.43,97.43,32900.0,56.7471,56.7587,56.6831,56.6831,32900.0
2007-03-14 10:45:00,97.42,97.43,97.2,97.24,32100.0,56.6773,56.6831,56.5493,56.5726,32100.0
2007-03-14 10:50:00,97.22,97.27,97.12,97.25,13300.0,56.5609,56.59,56.5028,56.5784,13300.0
2007-03-14 10:55:00,97.28,97.28,97.11,97.11,10400.0,56.5958,56.5958,56.4969,56.4969,10400.0
2007-03-14 11:00:00,97.1,97.17,96.91,96.91,22700.0,56.4911,56.5319,56.3806,56.3806,22700.0
2007-03-14 11:05:00,96.9,96.96,96.78,96.89,46500.0,56.3748,56.4097,56.305,56.369,46500.0
2007-03-14 11:10:00,96.93,96.95,96.81,96.81,25400.0,56.3922,56.4039,56.3224,56.3224,25400.0
2007-03-14 11:15:00,96.8,96.91,96.75,96.85,19500.0,56.3166,56.3806,56.2875,56.3457,19500.0
2007-03-14 11:20:00,96.85,96.85,96.67,96.71,31400.0,56.3457,56.3457,56.241,56.2642,31400.0
2007-03-14 11:25:00,96.7,96.74,96.67,96.69,27600.0,56.2584,56.2817,56.241,56.2526,27600.0
2007-03-14 11:30:00,96.69,96.72,96.42,96.44,36300.0,56.2526,56.2701,56.0955,56.1072,36300.0
2007-03-14 11:35:00,96.44,96.7,96.42,96.7,16600.0,56.1072,56.2584,56.0955,56.2584,16600.0
2007-03-14 11:40:00,96.7,96.8,96.59,96.66,22600.0,56.2584,56.3166,56.1944,56.2351,22600.0
2007-03-14 11:45:00,96.68,96.77,96.64,96.67,15000.0,56.2468,56.2991,56.2235,56.241,15000.0
2007-03-14 11:50:00,96.69,96.7,96.47,96.5,13300.0,56.2526,56.2584,56.1246,56.1421,13300.0
2007-03-14 11:55:00,96.5,96.62,96.5,96.62,7100.0,56.1421,56.2119,56.1421,56.2119,7100.0
2007-03-14 12:00:00,96.63,96.68,96.46,96.49,27200.0,56.2177,56.2468,56.1188,56.1362,27200.0
2007-03-14 12:05:00,96.5,96.6,96.49,96.51,19900.0,56.1421,56.2002,56.1362,56.1479,19900.0
2007-03-14 12:10:00,96.5,96.57,96.2,96.2,33600.0,56.1421,56.1828,55.9675,55.9675,33600.0
2007-03-14 12:15:00,96.18,96.41,96.15,96.31,13100.0,55.9559,56.0897,55.9384,56.0315,13100.0
2007-03-14 12:20:00,96.35,96.35,96.0,96.12,30200.0,56.0548,56.0548,55.8512,55.921,30200.0
2007-03-14 12:25:00,96.14,96.25,95.99,96.0,23200.0,55.9326,55.9966,55.8453,55.8512,23200.0
2007-03-14 12:30:00,96.0,96.21,96.0,96.14,11100.0,55.8512,55.9733,55.8512,55.9326,11100.0
2007-03-14 12:35:00,96.15,96.23,96.11,96.23,5800.0,55.9384,55.985,55.9152,55.985,5800.0
2007-03-14 12:40:00,96.23,96.35,96.23,96.25,7400.0,55.985,56.0548,55.985,55.9966,7400.0
2007-03-14 12:45:00,96.23,96.27,96.13,96.22,19200.0,55.985,56.0082,55.9268,55.9792,19200.0
2007-03-14 12:50:00,96.19,96.22,95.95,96.01,38500.0,55.9617,55.9792,55.8221,55.857,38500.0
2007-03-14 12:55:00,96.01,96.16,96.01,96.06,15300.0,55.857,55.9443,55.857,55.8861,15300.0
2007-03-14 13:00:00,96.08,96.3,96.05,96.26,19100.0,55.8977,56.0257,55.8803,56.0024,19100.0
2007-03-14 13:05:00,96.25,96.49,96.25,96.3,13800.0,55.9966,56.1362,55.9966,56.0257,13800.0
2007-03-14 13:10:00,96.3,96.71,96.3,96.44,20100.0,56.0257,56.2642,56.0257,56.1072,20100.0
2007-03-14 13:15:00,96.41,96.79,96.41,96.79,17400.0,56.0897,56.3108,56.0897,56.3108,17400.0
2007-03-14 13:20:00,96.81,96.81,96.52,96.78,17700.0,56.3224,56.3224,56.1537,56.305,17700.0
2007-03-14 13:25:00,96.78,96.92,96.65,96.74,17700.0,56.305,56.3864,56.2293,56.2817,17700.0
2007-03-14 13:30:00,96.72,96.85,96.69,96.8,18400.0,56.2701,56.3457,56.2526,56.3166,18400.0
2007-03-14 13:35:00,96.79,96.88,96.72,96.77,14200.0,56.3108,56.3631,56.2701,56.2991,14200.0
2007-03-14 13:40:00,96.76,97.17,96.76,97.09,30000.0,56.2933,56.5319,56.2933,56.4853,30000.0
2007-03-14 13:45:00,97.11,97.11,96.89,96.92,15500.0,56.4969,56.4969,56.369,56.3864,15500.0
2007-03-14 13:50:00,96.98,97.05,96.91,96.92,12900.0,56.4213,56.462,56.3806,56.3864,12900.0
2007-03-14 13:55:00,96.93,97.05,96.83,96.99,15200.0,56.3922,56.462,56.334,56.4271,15200.0
2007-03-14 14:00:00,96.99,97.16,96.82,96.99,31900.0,56.4271,56.526,56.3282,56.4271,31900.0
2007-03-14 14:05:00,97.01,97.16,97.01,97.12,11100.0,56.4388,56.526,56.4388,56.5028,11100.0
2007-03-14 14:10:00,97.13,97.35,97.13,97.24,36700.0,56.5086,56.6366,56.5086,56.5726,36700.0
2007-03-14 14:15:00,97.26,97.51,97.26,97.51,23200.0,56.5842,56.7297,56.5842,56.7297,23200.0
2007-03-14 14:20:00,97.53,97.67,97.38,97.5,31600.0,56.7413,56.8227,56.654,56.7238,31600.0
2007-03-14 14:25:00,97.51,97.58,97.44,97.47,11000.0,56.7297,56.7704,56.6889,56.7064,11000.0
2007-03-14 14:30:00,97.5,97.83,97.5,97.66,40300.0,56.7238,56.9158,56.7238,56.8169,40300.0
2007-03-14 14:35:00,97.65,97.98,97.65,97.95,38000.0,56.8111,57.0031,56.8111,56.9856,38000.0
2007-03-14 14:40:00,97.93,98.02,97.9,97.9,37400.0,56.974,57.0264,56.9566,56.9566,37400.0
2007-03-14 14:45:00,97.86,97.94,97.73,97.75,15600.0,56.9333,56.9798,56.8577,56.8693,15600.0
2007-03-14 14:50:00,97.77,98.04,97.74,97.91,24800.0,56.8809,57.038,56.8635,56.9624,24800.0
2007-03-14 14:55:00,97.89,97.91,97.73,97.84,24400.0,56.9507,56.9624,56.8577,56.9216,24400.0
2007-03-14 15:00:00,97.84,97.99,97.84,97.9,12600.0,56.9216,57.0089,56.9216,56.9566,12600.0
2007-03-14 15:05:00,97.89,97.96,97.78,97.95,10600.0,56.9507,56.9915,56.8867,56.9856,10600.0
2007-03-14 15:10:00,97.99,98.01,97.82,97.88,19000.0,57.0089,57.0206,56.91,56.9449,19000.0
2007-03-14 15:15:00,97.88,98.14,97.86,98.06,15700.0,56.9449,57.0962,56.9333,57.0496,15700.0
2007-03-14 15:20:00,98.04,98.07,97.9,98.06,26000.0,57.038,57.0555,56.9566,57.0496,26000.0
2007-03-14 15:25:00,98.05,98.12,97.98,98.01,34600.0,57.0438,57.0845,57.0031,57.0206,34600.0
2007-03-14 15:30:00,97.99,98.06,97.85,97.88,37700.0,57.0089,57.0496,56.9275,56.9449,37700.0
2007-03-14 15:35:00,97.88,98.04,97.88,98.01,39500.0,56.9449,57.038,56.9449,57.0206,39500.0
2007-03-14 15:40:00,98.0,98.0,97.83,97.95,24500.0,57.0147,57.0147,56.9158,56.9856,24500.0
2007-03-14 15:45:00,97.98,98.27,97.97,98.19,44400.0,57.0031,57.1718,56.9973,57.1253,44400.0
2007-03-14 15:50:00,98.19,98.22,98.14,98.18,36600.0,57.1253,57.1427,57.0962,57.1195,36600.0
2007-03-14 15:55:00,98.17,98.18,98.07,98.11,44300.0,57.1136,57.1195,57.0555,57.0787,44300.0
2007-03-15 09:30:00,97.94,98.0,97.79,97.95,23600.0,56.9798,57.0147,56.8926,56.9856,23600.0
2007-03-15 09:35:00,98.0,98.28,97.88,97.91,30700.0,57.0147,57.1776,56.9449,56.9624,30700.0
2007-03-15 09:40:00,97.91,97.96,97.61,97.72,33100.0,56.9624,56.9915,56.7878,56.8518,33100.0
2007-03-15 09:45:00,97.72,97.82,97.51,97.78,21900.0,56.8518,56.91,56.7297,56.8867,21900.0
2007-03-15 09:50:00,97.78,97.9,97.72,97.88,10700.0,56.8867,56.9566,56.8518,56.9449,10700.0
2007-03-15 09:55:00,97.82,97.99,97.75,97.95,30300.0,56.91,57.0089,56.8693,56.9856,30300.0
2007-03-15 10:00:00,97.96,97.96,97.71,97.77,20700.0,56.9915,56.9915,56.846,56.8809,20700.0
2007-03-15 10:05:00,97.8,97.8,97.59,97.64,20100.0,56.8984,56.8984,56.7762,56.8053,20100.0
2007-03-15 10:10:00,97.64,97.69,97.45,97.61,29200.0,56.8053,56.8344,56.6948,56.7878,29200.0
2007-03-15 10:15:00,97.6,97.71,97.59,97.59,14000.0,56.782,56.846,56.7762,56.7762,14000.0
2007-03-15 10:20:00,97.6,97.68,97.55,97.6,28700.0,56.782,56.8286,56.7529,56.782,28700.0
2007-03-15 10:25:00,97.61,97.69,97.6,97.67,21200.0,56.7878,56.8344,56.782,56.8227,21200.0
2007-03-15 10:30:00,97.68,97.79,97.61,97.79,17100.0,56.8286,56.8926,56.7878,56.8926,17100.0
2007-03-15 10:35:00,97.79,97.79,97.67,97.78,23000.0,56.8926,56.8926,56.8227,56.8867,23000.0
2007-03-15 10:40:00,97.79,97.89,97.76,97.89,16000.0,56.8926,56.9507,56.8751,56.9507,16000.0
2007-03-15 10:45:00,97.9,97.91,97.82,97.87,16400.0,56.9566,56.9624,56.91,56.9391,16400.0
2007-03-15 10:50:00,97.88,97.88,97.73,97.78,19300.0,56.9449,56.9449,56.8577,56.8867,19300.0
2007-03-15 10:55:00,97.77,97.82,97.76,97.81,14000.0,56.8809,56.91,56.8751,56.9042,14000.0
2007-03-15 11:00:00,97.81,97.87,97.78,97.83,10500.0,56.9042,56.9391,56.8867,56.9158,10500.0
2007-03-15 11:05:00,97.82,97.82,97.75,97.77,11200.0,56.91,56.91,56.8693,56.8809,11200.0
2007-03-15 11:10:00,97.76,97.78,97.74,97.78,23800.0,56.8751,56.8867,56.8635,56.8867,23800.0
2007-03-15 11:15:00,97.78,97.83,97.75,97.77,10600.0,56.8867,56.9158,56.8693,56.8809,10600.0
2007-03-15 11:20:00,97.78,97.78,97.75,97.75,16100.0,56.8867,56.8867,56.8693,56.8693,16100.0
2007-03-15 11:25:00,97.76,97.78,97.75,97.76,32400.0,56.8751,56.8867,56.8693,56.8751,32400.0
2007-03-15 11:30:00,97.76,97.78,97.75,97.75,22300.0,56.8751,56.8867,56.8693,56.8693,22300.0
2007-03-15 11:35:00,97.76,97.76,97.64,97.67,51000.0,56.8751,56.8751,56.8053,56.8227,51000.0
2007-03-15 11:40:00,97.68,97.71,97.67,97.69,43600.0,56.8286,56.846,56.8227,56.8344,43600.0
2007-03-15 11:45:00,97.69,97.7,97.67,97.67,19400.0,56.8344,56.8402,56.8227,56.8227,19400.0
2007-03-15 11:50:00,97.67,97.73,97.67,97.72,27000.0,56.8227,56.8577,56.8227,56.8518,27000.0
2007-03-15 11:55:00,97.73,97.73,97.66,97.69,13700.0,56.8577,56.8577,56.8169,56.8344,13700.0
2007-03-15 12:00:00,97.7,97.88,97.66,97.84,24400.0,56.8402,56.9449,56.8169,56.9216,24400.0
2007-03-15 12:05:00,97.82,97.91,97.82,97.83,6900.0,56.91,56.9624,56.91,56.9158,6900.0
2007-03-15 12:10:00,97.83,97.84,97.77,97.78,5000.0,56.9158,56.9216,56.8809,56.8867,5000.0
2007-03-15 12:15:00,97.78,97.91,97.77,97.8,11200.0,56.8867,56.9624,56.8809,56.8984,11200.0
2007-03-15 12:20:00,97.8,97.8,97.75,97.76,7500.0,56.8984,56.8984,56.8693,56.8751,7500.0
2007-03-15 12:25:00,97.78,97.8,97.77,97.78,2800.0,56.8867,56.8984,56.8809,56.8867,2800.0
2007-03-15 12:30:00,97.78,97.87,97.78,97.86,6800.0,56.8867,56.9391,56.8867,56.9333,6800.0
2007-03-15 12:35:00,97.86,97.93,97.86,97.92,6800.0,56.9333,56.974,56.9333,56.9682,6800.0
2007-03-15 12:40:00,97.91,97.95,97.86,97.88,11700.0,56.9624,56.9856,56.9333,56.9449,11700.0
2007-03-15 12:45:00,97.87,97.88,97.75,97.79,12800.0,56.9391,56.9449,56.8693,56.8926,12800.0
2007-03-15 12:50:00,97.8,97.85,97.75,97.84,11600.0,56.8984,56.9275,56.8693,56.9216,11600.0
2007-03-15 12:55:00,97.87,97.87,97.76,97.77,2800.0,56.9391,56.9391,56.8751,56.8809,2800.0
2007-03-15 13:00:00,97.78,97.79,97.76,97.78,2700.0,56.8867,56.8926,56.8751,56.8867,2700.0
2007-03-15 13:05:00,97.78,97.91,97.78,97.88,6400.0,56.8867,56.9624,56.8867,56.9449,6400.0
2007-03-15 13:10:00,97.88,97.89,97.81,97.81,4000.0,56.9449,56.9507,56.9042,56.9042,4000.0
2007-03-15 13:15:00,97.8,97.8,97.75,97.76,6100.0,56.8984,56.8984,56.8693,56.8751,6100.0
2007-03-15 13:20:00,97.78,97.78,97.75,97.75,14100.0,56.8867,56.8867,56.8693,56.8693,14100.0
2007-03-15 13:25:00,97.76,97.82,97.75,97.82,6500.0,56.8751,56.91,56.8693,56.91,6500.0
2007-03-15 13:30:00,97.82,97.84,97.75,97.78,12200.0,56.91,56.9216,56.8693,56.8867,12200.0
2007-03-15 13:35:00,97.76,97.79,97.69,97.7,19700.0,56.8751,56.8926,56.8344,56.8402,19700.0
2007-03-15 13:40:00,97.7,97.75,97.5,97.7,43200.0,56.8402,56.8693,56.7238,56.8402,43200.0
2007-03-15 13:45:00,97.71,97.84,97.71,97.79,10500.0,56.846,56.9216,56.846,56.8926,10500.0
2007-03-15 13:50:00,97.79,97.97,97.75,97.88,19700.0,56.8926,56.9973,56.8693,56.9449,19700.0
2007-03-15 13:55:00,97.89,97.91,97.76,97.84,9700.0,56.9507,56.9624,56.8751,56.9216,9700.0
2007-03-15 14:00:00,97.84,97.87,97.76,97.82,9300.0,56.9216,56.9391,56.8751,56.91,9300.0
2007-03-15 14:05:00,97.79,97.85,97.75,97.81,11200.0,56.8926,56.9275,56.8693,56.9042,11200.0
2007-03-15 14:10:00,97.81,97.81,97.75,97.8,13100.0,56.9042,56.9042,56.8693,56.8984,13100.0
2007-03-15 14:15:00,97.79,97.87,97.75,97.83,27100.0,56.8926,56.9391,56.8693,56.9158,27100.0
2007-03-15 14:20:00,97.83,97.84,97.75,97.79,12500.0,56.9158,56.9216,56.8693,56.8926,12500.0
2007-03-15 14:25:00,97.79,97.8,97.75,97.75,8200.0,56.8926,56.8984,56.8693,56.8693,8200.0
2007-03-15 14:30:00,97.75,97.79,97.75,97.79,10400.0,56.8693,56.8926,56.8693,56.8926,10400.0
2007-03-15 14:35:00,97.79,97.85,97.76,97.81,7000.0,56.8926,56.9275,56.8751,56.9042,7000.0
2007-03-15 14:40:00,97.79,97.94,97.79,97.89,12100.0,56.8926,56.9798,56.8926,56.9507,12100.0
2007-03-15 14:45:00,97.87,97.88,97.79,97.79,5500.0,56.9391,56.9449,56.8926,56.8926,5500.0
2007-03-15 14:50:00,97.79,97.82,97.76,97.79,13400.0,56.8926,56.91,56.8751,56.8926,13400.0
2007-03-15 14:55:00,97.77,97.8,97.75,97.76,19400.0,56.8809,56.8984,56.8693,56.8751,19400.0
2007-03-15 15:00:00,97.76,97.85,97.73,97.83,20300.0,56.8751,56.9275,56.8577,56.9158,20300.0
2007-03-15 15:05:00,97.85,97.85,97.78,97.8,25300.0,56.9275,56.9275,56.8867,56.8984,25300.0
2007-03-15 15:10:00,97.81,97.81,97.72,97.73,17100.0,56.9042,56.9042,56.8518,56.8577,17100.0
2007-03-15 15:15:00,97.73,97.79,97.73,97.74,13100.0,56.8577,56.8926,56.8577,56.8635,13100.0
2007-03-15 15:20:00,97.75,97.83,97.74,97.79,24400.0,56.8693,56.9158,56.8635,56.8926,24400.0
2007-03-15 15:25:00,97.78,97.8,97.75,97.75,19000.0,56.8867,56.8984,56.8693,56.8693,19000.0
2007-03-15 15:30:00,97.75,97.91,97.75,97.87,21700.0,56.8693,56.9624,56.8693,56.9391,21700.0
2007-03-15 15:35:00,97.86,97.91,97.84,97.89,13900.0,56.9333,56.9624,56.9216,56.9507,13900.0
2007-03-15 15:40:00,97.89,97.98,97.87,97.97,16600.0,56.9507,57.0031,56.9391,56.9973,16600.0
2007-03-15 15:45:00,97.95,97.98,97.9,97.97,16700.0,56.9856,57.0031,56.9566,56.9973,16700.0
2007-03-15 15:50:00,97.95,98.06,97.95,98.05,25300.0,56.9856,57.0496,56.9856,57.0438,25300.0
2007-03-15 15:55:00,98.05,98.07,98.03,98.04,40900.0,57.0438,57.0555,57.0322,57.038,40900.0
2007-03-16 09:30:00,98.43,98.46,97.94,97.98,529800.0,57.2649,57.2824,56.9798,57.0031,529800.0
2007-03-16 09:35:00,97.98,98.24,97.87,98.18,23300.0,57.0031,57.1544,56.9391,57.1195,23300.0
2007-03-16 09:40:00,98.13,98.13,97.81,97.94,22300.0,57.0904,57.0904,56.9042,56.9798,22300.0
2007-03-16 09:45:00,97.94,98.2,97.92,98.19,19400.0,56.9798,57.1311,56.9682,57.1253,19400.0
2007-03-16 09:50:00,98.19,98.37,98.18,98.34,25000.0,57.1253,57.23,57.1195,57.2125,25000.0
2007-03-16 09:55:00,98.34,98.4,98.27,98.32,13500.0,57.2125,57.2474,57.1718,57.2009,13500.0
2007-03-16 10:00:00,98.32,98.34,98.11,98.16,44500.0,57.2009,57.2125,57.0787,57.1078,44500.0
2007-03-16 10:05:00,98.16,98.24,98.09,98.2,15900.0,57.1078,57.1544,57.0671,57.1311,15900.0
2007-03-16 10:10:00,98.2,98.47,98.2,98.33,11300.0,57.1311,57.2882,57.1311,57.2067,11300.0
2007-03-16 10:15:00,98.32,98.38,98.3,98.31,12500.0,57.2009,57.2358,57.1893,57.1951,12500.0
2007-03-16 10:20:00,98.28,98.34,98.25,98.3,11300.0,57.1776,57.2125,57.1602,57.1893,11300.0
2007-03-16 10:25:00,98.33,98.42,98.28,98.38,9700.0,57.2067,57.2591,57.1776,57.2358,9700.0
2007-03-16 10:30:00,98.4,98.44,98.32,98.32,6700.0,57.2474,57.2707,57.2009,57.2009,6700.0
2007-03-16 10:35:00,98.33,98.34,98.28,98.3,11400.0,57.2067,57.2125,57.1776,57.1893,11400.0
2007-03-16 10:40:00,98.3,98.33,98.25,98.3,10300.0,57.1893,57.2067,57.1602,57.1893,10300.0
2007-03-16 10:45:00,98.33,98.34,98.3,98.34,4200.0,57.2067,57.2125,57.1893,57.2125,4200.0
2007-03-16 10:50:00,98.33,98.33,98.24,98.29,10000.0,57.2067,57.2067,57.1544,57.1834,10000.0
2007-03-16 10:55:00,98.28,98.3,98.21,98.23,5700.0,57.1776,57.1893,57.1369,57.1485,5700.0
2007-03-16 11:00:00,98.23,98.28,98.18,98.25,11200.0,57.1485,57.1776,57.1195,57.1602,11200.0
2007-03-16 11:05:00,98.24,98.27,98.2,98.25,9500.0,57.1544,57.1718,57.1311,57.1602,9500.0
2007-03-16 11:10:00,98.25,98.25,98.08,98.23,11900.0,57.1602,57.1602,57.0613,57.1485,11900.0
2007-03-16 11:15:00,98.23,98.27,98.12,98.17,8900.0,57.1485,57.1718,57.0845,57.1136,8900.0
2007-03-16 11:20:00,98.15,98.24,98.15,98.18,8800.0,57.102,57.1544,57.102,57.1195,8800.0
2007-03-16 11:25:00,98.18,98.19,97.98,98.05,39100.0,57.1195,57.1253,57.0031,57.0438,39100.0
2007-03-16 11:30:00,98.04,98.07,97.93,97.93,29800.0,57.038,57.0555,56.974,56.974,29800.0
2007-03-16 11:35:00,97.92,97.92,97.75,97.88,24000.0,56.9682,56.9682,56.8693,56.9449,24000.0
2007-03-16 11:40:00,97.89,97.95,97.87,97.92,4700.0,56.9507,56.9856,56.9391,56.9682,4700.0
2007-03-16 11:45:00,97.96,97.99,97.91,97.94,5300.0,56.9915,57.0089,56.9624,56.9798,5300.0
2007-03-16 11:50:00,97.94,97.94,97.82,97.84,17200.0,56.9798,56.9798,56.91,56.9216,17200.0
2007-03-16 11:55:00,97.85,97.93,97.83,97.85,12500.0,56.9275,56.974,56.9158,56.9275,12500.0
2007-03-16 12:00:00,97.85,97.94,97.82,97.88,7000.0,56.9275,56.9798,56.91,56.9449,7000.0
2007-03-16 12:05:00,97.87,97.88,97.81,97.83,6900.0,56.9391,56.9449,56.9042,56.9158,6900.0
2007-03-16 12:10:00,97.82,97.92,97.81,97.92,5500.0,56.91,56.9682,56.9042,56.9682,5500.0
2007-03-16 12:15:00,97.92,97.98,97.86,97.89,8100.0,56.9682,57.0031,56.9333,56.9507,8100.0
2007-03-16 12:20:00,97.87,97.87,97.81,97.83,8500.0,56.9391,56.9391,56.9042,56.9158,8500.0
2007-03-16 12:25:00,97.84,97.9,97.83,97.9,6700.0,56.9216,56.9566,56.9158,56.9566,6700.0
2007-03-16 12:30:00,97.89,97.92,97.82,97.84,6300.0,56.9507,56.9682,56.91,56.9216,6300.0
2007-03-16 12:35:00,97.84,97.95,97.84,97.95,4400.0,56.9216,56.9856,56.9216,56.9856,4400.0
2007-03-16 12:40:00,97.94,97.94,97.81,97.84,15100.0,56.9798,56.9798,56.9042,56.9216,15100.0
2007-03-16 12:45:00,97.84,97.85,97.81,97.82,6700.0,56.9216,56.9275,56.9042,56.91,6700.0
2007-03-16 12:50:00,97.82,97.83,97.8,97.83,8500.0,56.91,56.9158,56.8984,56.9158,8500.0
2007-03-16 12:55:00,97.83,97.85,97.79,97.83,9100.0,56.9158,56.9275,56.8926,56.9158,9100.0
2007-03-16 13:00:00,97.85,97.89,97.77,97.78,11700.0,56.9275,56.9507,56.8809,56.8867,11700.0
2007-03-16 13:05:00,97.78,97.84,97.77,97.84,6800.0,56.8867,56.9216,56.8809,56.9216,6800.0
2007-03-16 13:10:00,97.83,97.94,97.82,97.92,6500.0,56.9158,56.9798,56.91,56.9682,6500.0
2007-03-16 13:15:00,97.92,97.98,97.89,97.97,8500.0,56.9682,57.0031,56.9507,56.9973,8500.0
2007-03-16 13:20:00,97.96,98.07,97.96,98.06,5800.0,56.9915,57.0555,56.9915,57.0496,5800.0
2007-03-16 13:25:00,98.04,98.04,97.89,97.9,5800.0,57.038,57.038,56.9507,56.9566,5800.0
2007-03-16 13:30:00,97.9,97.99,97.9,97.99,7500.0,56.9566,57.0089,56.9566,57.0089,7500.0
2007-03-16 13:35:00,97.98,98.01,97.84,97.84,11100.0,57.0031,57.0206,56.9216,56.9216,11100.0
2007-03-16 13:40:00,97.84,97.84,97.75,97.82,11600.0,56.9216,56.9216,56.8693,56.91,11600.0
2007-03-16 13:45:00,97.82,97.9,97.78,97.89,15500.0,56.91,56.9566,56.8867,56.9507,15500.0
2007-03-16 13:50:00,97.89,97.98,97.89,97.93,18400.0,56.9507,57.0031,56.9507,56.974,18400.0
2007-03-16 13:55:00,97.96,97.96,97.87,97.93,14000.0,56.9915,56.9915,56.9391,56.974,14000.0
2007-03-16 14:00:00,97.95,97.96,97.9,97.92,11600.0,56.9856,56.9915,56.9566,56.9682,11600.0
2007-03-16 14:05:00,97.91,97.93,97.84,97.88,8700.0,56.9624,56.974,56.9216,56.9449,8700.0
2007-03-16 14:10:00,97.87,97.93,97.75,97.93,11600.0,56.9391,56.974,56.8693,56.974,11600.0
2007-03-16 14:15:00,97.93,97.93,97.81,97.92,5500.0,56.974,56.974,56.9042,56.9682,5500.0
2007-03-16 14:20:00,97.92,97.92,97.76,97.78,13300.0,56.9682,56.9682,56.8751,56.8867,13300.0
2007-03-16 14:25:00,97.79,97.91,97.79,97.86,4600.0,56.8926,56.9624,56.8926,56.9333,4600.0
2007-03-16 14:30:00,97.85,97.87,97.75,97.75,9400.0,56.9275,56.9391,56.8693,56.8693,9400.0
2007-03-16 14:35:00,97.76,97.93,97.72,97.91,16800.0,56.8751,56.974,56.8518,56.9624,16800.0
2007-03-16 14:40:00,97.94,97.94,97.75,97.82,9900.0,56.9798,56.9798,56.8693,56.91,9900.0
2007-03-16 14:45:00,97.83,97.94,97.76,97.93,11900.0,56.9158,56.9798,56.8751,56.974,11900.0
2007-03-16 14:50:00,97.94,97.94,97.83,97.88,13800.0,56.9798,56.9798,56.9158,56.9449,13800.0
2007-03-16 14:55:00,97.9,98.07,97.89,98.05,13300.0,56.9566,57.0555,56.9507,57.0438,13300.0
2007-03-16 15:00:00,98.07,98.08,97.87,97.91,10500.0,57.0555,57.0613,56.9391,56.9624,10500.0
2007-03-16 15:05:00,97.91,97.96,97.87,97.96,9800.0,56.9624,56.9915,56.9391,56.9915,9800.0
2007-03-16 15:10:00,97.94,98.03,97.94,98.02,7500.0,56.9798,57.0322,56.9798,57.0264,7500.0
2007-03-16 15:15:00,98.01,98.03,97.93,97.94,6700.0,57.0206,57.0322,56.974,56.9798,6700.0
2007-03-16 15:20:00,97.93,98.0,97.9,98.0,11400.0,56.974,57.0147,56.9566,57.0147,11400.0
2007-03-16 15:25:00,98.0,98.02,97.93,98.01,11900.0,57.0147,57.0264,56.974,57.0206,11900.0
2007-03-16 15:30:00,98.0,98.02,97.91,97.95,18800.0,57.0147,57.0264,56.9624,56.9856,18800.0
2007-03-16 15:35:00,97.95,98.0,97.94,97.97,16100.0,56.9856,57.0147,56.9798,56.9973,16100.0
2007-03-16 15:40:00,97.96,97.96,97.81,97.82,23000.0,56.9915,56.9915,56.9042,56.91,23000.0
2007-03-16 15:45:00,97.82,97.91,97.81,97.9,28600.0,56.91,56.9624,56.9042,56.9566,28600.0
2007-03-16 15:50:00,97.89,97.91,97.78,97.79,16500.0,56.9507,56.9624,56.8867,56.8926,16500.0
2007-03-16 15:55:00,97.79,97.79,97.75,97.76,26900.0,56.8926,56.8926,56.8693,56.8751,26900.0
2007-03-19 09:30:00,98.0,98.81,98.0,98.64,29100.0,57.0147,57.486,57.0147,57.3871,29100.0
2007-03-19 09:35:00,98.69,98.76,98.45,98.59,23700.0,57.4162,57.4569,57.2765,57.358,23700.0
2007-03-19 09:40:00,98.55,98.68,98.48,98.68,22500.0,57.3347,57.4103,57.294,57.4103,22500.0
2007-03-19 09:45:00,98.71,98.85,98.5,98.84,31900.0,57.4278,57.5092,57.3056,57.5034,31900.0
2007-03-19 09:50:00,98.8,98.86,98.59,98.59,19100.0,57.4802,57.5151,57.358,57.358,19100.0
2007-03-19 09:55:00,98.57,98.72,98.51,98.63,11700.0,57.3463,57.4336,57.3114,57.3813,11700.0
2007-03-19 10:00:00,98.6,98.65,98.48,98.5,6500.0,57.3638,57.3929,57.294,57.3056,6500.0
2007-03-19 10:05:00,98.51,98.62,98.4,98.46,10900.0,57.3114,57.3754,57.2474,57.2824,10900.0
2007-03-19 10:10:00,98.41,98.43,98.28,98.34,12900.0,57.2533,57.2649,57.1776,57.2125,12900.0
2007-03-19 10:15:00,98.33,98.52,98.32,98.5,6200.0,57.2067,57.3173,57.2009,57.3056,6200.0
2007-03-19 10:20:00,98.52,98.58,98.36,98.36,8600.0,57.3173,57.3522,57.2242,57.2242,8600.0
2007-03-19 10:25:00,98.39,98.51,98.31,98.49,7400.0,57.2416,57.3114,57.1951,57.2998,7400.0
2007-03-19 10:30:00,98.53,98.53,98.41,98.44,5100.0,57.3231,57.3231,57.2533,57.2707,5100.0
2007-03-19 10:35:00,98.4,98.6,98.34,98.47,44700.0,57.2474,57.3638,57.2125,57.2882,44700.0
2007-03-19 10:40:00,98.44,98.46,98.33,98.33,4800.0,57.2707,57.2824,57.2067,57.2067,4800.0
2007-03-19 10:45:00,98.35,98.35,98.3,98.32,5100.0,57.2184,57.2184,57.1893,57.2009,5100.0
2007-03-19 10:50:00,98.28,98.45,98.28,98.44,13600.0,57.1776,57.2765,57.1776,57.2707,13600.0
2007-03-19 10:55:00,98.45,98.45,98.32,98.42,8200.0,57.2765,57.2765,57.2009,57.2591,8200.0
2007-03-19 11:00:00,98.42,98.49,98.4,98.49,5700.0,57.2591,57.2998,57.2474,57.2998,5700.0
2007-03-19 11:05:00,98.49,98.49,98.37,98.41,7200.0,57.2998,57.2998,57.23,57.2533,7200.0
2007-03-19 11:10:00,98.41,98.43,98.38,98.4,3200.0,57.2533,57.2649,57.2358,57.2474,3200.0
2007-03-19 11:15:00,98.43,98.49,98.42,98.48,4000.0,57.2649,57.2998,57.2591,57.294,4000.0
2007-03-19 11:20:00,98.48,98.49,98.41,98.47,10300.0,57.294,57.2998,57.2533,57.2882,10300.0
2007-03-19 11:25:00,98.47,98.58,98.45,98.58,8300.0,57.2882,57.3522,57.2765,57.3522,8300.0
2007-03-19 11:30:00,98.59,98.62,98.55,98.61,8000.0,57.358,57.3754,57.3347,57.3696,8000.0
2007-03-19 11:35:00,98.62,98.72,98.61,98.69,15400.0,57.3754,57.4336,57.3696,57.4162,15400.0
2007-03-19 11:40:00,98.7,98.75,98.68,98.75,5300.0,57.422,57.4511,57.4103,57.4511,5300.0
2007-03-19 11:45:00,98.77,98.77,98.72,98.75,7600.0,57.4627,57.4627,57.4336,57.4511,7600.0
2007-03-19 11:50:00,98.74,98.78,98.7,98.74,10500.0,57.4453,57.4685,57.422,57.4453,10500.0
2007-03-19 11:55:00,98.73,98.81,98.72,98.79,10700.0,57.4394,57.486,57.4336,57.4743,10700.0
2007-03-19 12:00:00,98.81,98.87,98.79,98.82,6500.0,57.486,57.5209,57.4743,57.4918,6500.0
2007-03-19 12:05:00,98.82,98.84,98.79,98.84,2900.0,57.4918,57.5034,57.4743,57.5034,2900.0
2007-03-19 12:10:00,98.82,98.93,98.82,98.9,6200.0,57.4918,57.5558,57.4918,57.5383,6200.0
2007-03-19 12:15:00,98.89,98.94,98.85,98.86,8200.0,57.5325,57.5616,57.5092,57.5151,8200.0
2007-03-19 12:20:00,98.87,98.95,98.84,98.94,7300.0,57.5209,57.5674,57.5034,57.5616,7300.0
2007-03-19 12:25:00,98.94,98.96,98.88,98.9,6800.0,57.5616,57.5732,57.5267,57.5383,6800.0
2007-03-19 12:30:00,98.9,98.9,98.82,98.88,6300.0,57.5383,57.5383,57.4918,57.5267,6300.0
2007-03-19 12:35:00,98.91,98.94,98.87,98.87,7000.0,57.5442,57.5616,57.5209,57.5209,7000.0
2007-03-19 12:40:00,98.89,98.99,98.88,98.97,5600.0,57.5325,57.5907,57.5267,57.5791,5600.0
2007-03-19 12:45:00,98.98,98.99,98.95,98.97,4900.0,57.5849,57.5907,57.5674,57.5791,4900.0
2007-03-19 12:50:00,98.97,98.97,98.9,98.93,5600.0,57.5791,57.5791,57.5383,57.5558,5600.0
2007-03-19 12:55:00,98.9,98.91,98.79,98.85,6300.0,57.5383,57.5442,57.4743,57.5092,6300.0
2007-03-19 13:00:00,98.84,98.86,98.73,98.73,13600.0,57.5034,57.5151,57.4394,57.4394,13600.0
2007-03-19 13:05:00,98.72,98.85,98.72,98.85,5700.0,57.4336,57.5092,57.4336,57.5092,5700.0
2007-03-19 13:10:00,98.85,98.88,98.78,98.87,5600.0,57.5092,57.5267,57.4685,57.5209,5600.0
2007-03-19 13:15:00,98.86,98.91,98.8,98.89,67600.0,57.5151,57.5442,57.4802,57.5325,67600.0
2007-03-19 13:20:00,98.89,98.91,98.81,98.86,10600.0,57.5325,57.5442,57.486,57.5151,10600.0
2007-03-19 13:25:00,98.86,98.86,98.73,98.74,4200.0,57.5151,57.5151,57.4394,57.4453,4200.0
2007-03-19 13:30:00,98.75,98.78,98.64,98.64,8800.0,57.4511,57.4685,57.3871,57.3871,8800.0
2007-03-19 13:35:00,98.64,98.69,98.58,98.61,5100.0,57.3871,57.4162,57.3522,57.3696,5100.0
2007-03-19 13:40:00,98.65,98.76,98.65,98.75,2800.0,57.3929,57.4569,57.3929,57.4511,2800.0
2007-03-19 13:45:00,98.75,98.81,98.74,98.81,7000.0,57.4511,57.486,57.4453,57.486,7000.0
2007-03-19 13:50:00,98.82,98.83,98.75,98.75,4000.0,57.4918,57.4976,57.4511,57.4511,4000.0
2007-03-19 13:55:00,98.77,98.93,98.76,98.91,12300.0,57.4627,57.5558,57.4569,57.5442,12300.0
2007-03-19 14:00:00,98.91,98.94,98.83,98.84,11800.0,57.5442,57.5616,57.4976,57.5034,11800.0
2007-03-19 14:05:00,98.84,98.92,98.83,98.9,3900.0,57.5034,57.55,57.4976,57.5383,3900.0
2007-03-19 14:10:00,98.87,98.93,98.74,98.74,12700.0,57.5209,57.5558,57.4453,57.4453,12700.0
2007-03-19 14:15:00,98.74,98.88,98.74,98.85,5700.0,57.4453,57.5267,57.4453,57.5092,5700.0
2007-03-19 14:20:00,98.87,98.89,98.79,98.83,6200.0,57.5209,57.5325,57.4743,57.4976,6200.0
2007-03-19 14:25:00,98.81,98.83,98.74,98.79,7900.0,57.486,57.4976,57.4453,57.4743,7900.0
2007-03-19 14:30:00,98.79,98.93,98.79,98.88,10000.0,57.4743,57.5558,57.4743,57.5267,10000.0
2007-03-19 14:35:00,98.89,99.0,98.87,98.97,17600.0,57.5325,57.5965,57.5209,57.5791,17600.0
2007-03-19 14:40:00,98.98,98.98,98.9,98.93,13700.0,57.5849,57.5849,57.5383,57.5558,13700.0
2007-03-19 14:45:00,98.93,99.0,98.92,98.99,10800.0,57.5558,57.5965,57.55,57.5907,10800.0
2007-03-19 14:50:00,98.99,99.06,98.93,98.94,22300.0,57.5907,57.6314,57.5558,57.5616,22300.0
2007-03-19 14:55:00,98.94,98.94,98.86,98.93,11700.0,57.5616,57.5616,57.5151,57.5558,11700.0
2007-03-19 15:00:00,98.92,98.95,98.91,98.93,8000.0,57.55,57.5674,57.5442,57.5558,8000.0
2007-03-19 15:05:00,98.93,98.94,98.83,98.84,11000.0,57.5558,57.5616,57.4976,57.5034,11000.0
2007-03-19 15:10:00,98.83,98.92,98.76,98.87,12200.0,57.4976,57.55,57.4569,57.5209,12200.0
2007-03-19 15:15:00,98.85,98.85,98.77,98.83,19600.0,57.5092,57.5092,57.4627,57.4976,19600.0
2007-03-19 15:20:00,98.85,98.97,98.84,98.85,17500.0,57.5092,57.5791,57.5034,57.5092,17500.0
2007-03-19 15:25:00,98.83,98.88,98.79,98.88,21400.0,57.4976,57.5267,57.4743,57.5267,21400.0
2007-03-19 15:30:00,98.86,98.88,98.84,98.85,7500.0,57.5151,57.5267,57.5034,57.5092,7500.0
2007-03-19 15:35:00,98.84,98.84,98.75,98.77,9100.0,57.5034,57.5034,57.4511,57.4627,9100.0
2007-03-19 15:40:00,98.76,98.97,98.76,98.95,33800.0,57.4569,57.5791,57.4569,57.5674,33800.0
2007-03-19 15:45:00,98.95,99.0,98.87,98.98,15200.0,57.5674,57.5965,57.5209,57.5849,15200.0
2007-03-19 15:50:00,98.97,98.98,98.87,98.89,13600.0,57.5791,57.5849,57.5209,57.5325,13600.0
2007-03-19 15:55:00,98.89,98.95,98.85,98.94,48000.0,57.5325,57.5674,57.5092,57.5616,48000.0
2007-03-20 09:30:00,98.6,98.69,98.31,98.46,32400.0,57.3638,57.4162,57.1951,57.2824,32400.0
2007-03-20 09:35:00,98.46,98.65,98.42,98.6,25500.0,57.2824,57.3929,57.2591,57.3638,25500.0
2007-03-20 09:40:00,98.61,98.61,98.46,98.55,17600.0,57.3696,57.3696,57.2824,57.3347,17600.0
2007-03-20 09:45:00,98.55,98.59,98.52,98.53,13000.0,57.3347,57.358,57.3173,57.3231,13000.0
2007-03-20 09:50:00,98.55,98.56,98.4,98.42,16900.0,57.3347,57.3405,57.2474,57.2591,16900.0
2007-03-20 09:55:00,98.42,98.45,98.31,98.32,14800.0,57.2591,57.2765,57.1951,57.2009,14800.0
2007-03-20 10:00:00,98.31,98.31,97.94,97.95,41400.0,57.1951,57.1951,56.9798,56.9856,41400.0
2007-03-20 10:05:00,97.95,97.95,97.75,97.83,28300.0,56.9856,56.9856,56.8693,56.9158,28300.0
2007-03-20 10:10:00,97.83,97.97,97.77,97.97,23900.0,56.9158,56.9973,56.8809,56.9973,23900.0
2007-03-20 10:15:00,97.97,97.97,97.76,97.84,22800.0,56.9973,56.9973,56.8751,56.9216,22800.0
2007-03-20 10:20:00,97.85,97.89,97.76,97.89,16000.0,56.9275,56.9507,56.8751,56.9507,16000.0
2007-03-20 10:25:00,97.88,97.93,97.86,97.92,10600.0,56.9449,56.974,56.9333,56.9682,10600.0
2007-03-20 10:30:00,97.93,97.94,97.8,97.83,11500.0,56.974,56.9798,56.8984,56.9158,11500.0
2007-03-20 10:35:00,97.84,97.94,97.84,97.94,10400.0,56.9216,56.9798,56.9216,56.9798,10400.0
2007-03-20 10:40:00,97.94,97.97,97.89,97.92,15200.0,56.9798,56.9973,56.9507,56.9682,15200.0
2007-03-20 10:45:00,97.94,97.96,97.87,97.96,14100.0,56.9798,56.9915,56.9391,56.9915,14100.0
2007-03-20 10:50:00,97.96,98.13,97.91,97.98,19200.0,56.9915,57.0904,56.9624,57.0031,19200.0
2007-03-20 10:55:00,97.95,97.97,97.91,97.95,6200.0,56.9856,56.9973,56.9624,56.9856,6200.0
2007-03-20 11:00:00,97.93,98.0,97.93,97.94,10100.0,56.974,57.0147,56.974,56.9798,10100.0
2007-03-20 11:05:00,97.96,98.01,97.95,98.01,5400.0,56.9915,57.0206,56.9856,57.0206,5400.0
2007-03-20 11:10:00,98.01,98.01,97.9,97.9,8700.0,57.0206,57.0206,56.9566,56.9566,8700.0
2007-03-20 11:15:00,97.9,97.92,97.82,97.85,9700.0,56.9566,56.9682,56.91,56.9275,9700.0
2007-03-20 11:20:00,97.84,97.87,97.8,97.82,6600.0,56.9216,56.9391,56.8984,56.91,6600.0
2007-03-20 11:25:00,97.82,97.89,97.82,97.89,4900.0,56.91,56.9507,56.91,56.9507,4900.0
2007-03-20 11:30:00,97.89,97.92,97.85,97.85,8300.0,56.9507,56.9682,56.9275,56.9275,8300.0
2007-03-20 11:35:00,97.87,97.87,97.78,97.82,19000.0,56.9391,56.9391,56.8867,56.91,19000.0
2007-03-20 11:40:00,97.82,97.92,97.82,97.92,4400.0,56.91,56.9682,56.91,56.9682,4400.0
2007-03-20 11:45:00,97.91,97.91,97.8,97.81,6300.0,56.9624,56.9624,56.8984,56.9042,6300.0
2007-03-20 11:50:00,97.82,97.84,97.8,97.84,6500.0,56.91,56.9216,56.8984,56.9216,6500.0
2007-03-20 11:55:00,97.83,97.89,97.83,97.89,5800.0,56.9158,56.9507,56.9158,56.9507,5800.0
2007-03-20 12:00:00,97.9,97.91,97.83,97.87,11100.0,56.9566,56.9624,56.9158,56.9391,11100.0
2007-03-20 12:05:00,97.86,97.89,97.8,97.82,10000.0,56.9333,56.9507,56.8984,56.91,10000.0
2007-03-20 12:10:00,97.81,97.89,97.8,97.89,4000.0,56.9042,56.9507,56.8984,56.9507,4000.0
2007-03-20 12:15:00,97.88,97.91,97.86,97.88,8900.0,56.9449,56.9624,56.9333,56.9449,8900.0
2007-03-20 12:20:00,97.89,97.97,97.82,97.97,12000.0,56.9507,56.9973,56.91,56.9973,12000.0
2007-03-20 12:25:00,97.97,97.98,97.89,97.97,10500.0,56.9973,57.0031,56.9507,56.9973,10500.0
2007-03-20 12:30:00,97.98,98.0,97.94,97.94,14400.0,57.0031,57.0147,56.9798,56.9798,14400.0
2007-03-20 12:35:00,97.93,98.0,97.86,98.0,15100.0,56.974,57.0147,56.9333,57.0147,15100.0
2007-03-20 12:40:00,97.99,98.05,97.99,98.02,7300.0,57.0089,57.0438,57.0089,57.0264,7300.0
2007-03-20 12:45:00,98.02,98.03,97.98,98.01,4200.0,57.0264,57.0322,57.0031,57.0206,4200.0
2007-03-20 12:50:00,97.99,98.01,97.89,97.89,7200.0,57.0089,57.0206,56.9507,56.9507,7200.0
2007-03-20 12:55:00,97.9,97.94,97.9,97.9,4000.0,56.9566,56.9798,56.9566,56.9566,4000.0
2007-03-20 13:00:00,97.91,97.92,97.89,97.92,11100.0,56.9624,56.9682,56.9507,56.9682,11100.0
2007-03-20 13:05:00,97.9,97.94,97.89,97.89,6100.0,56.9566,56.9798,56.9507,56.9507,6100.0
2007-03-20 13:10:00,97.91,97.92,97.86,97.89,5000.0,56.9624,56.9682,56.9333,56.9507,5000.0
2007-03-20 13:15:00,97.86,97.89,97.81,97.81,13600.0,56.9333,56.9507,56.9042,56.9042,13600.0
2007-03-20 13:20:00,97.8,97.89,97.8,97.89,10000.0,56.8984,56.9507,56.8984,56.9507,10000.0
2007-03-20 13:25:00,97.87,97.89,97.85,97.87,3100.0,56.9391,56.9507,56.9275,56.9391,3100.0
2007-03-20 13:30:00,97.87,97.87,97.75,97.75,14800.0,56.9391,56.9391,56.8693,56.8693,14800.0
2007-03-20 13:35:00,97.76,97.79,97.75,97.78,20300.0,56.8751,56.8926,56.8693,56.8867,20300.0
2007-03-20 13:40:00,97.78,97.85,97.78,97.82,8200.0,56.8867,56.9275,56.8867,56.91,8200.0
2007-03-20 13:45:00,97.79,97.86,97.78,97.85,6900.0,56.8926,56.9333,56.8867,56.9275,6900.0
2007-03-20 13:50:00,97.85,97.85,97.77,97.79,8000.0,56.9275,56.9275,56.8809,56.8926,8000.0
2007-03-20 13:55:00,97.77,97.85,97.75,97.8,24700.0,56.8809,56.9275,56.8693,56.8984,24700.0
2007-03-20 14:00:00,97.81,97.86,97.8,97.86,8900.0,56.9042,56.9333,56.8984,56.9333,8900.0
2007-03-20 14:05:00,97.85,97.91,97.84,97.91,14100.0,56.9275,56.9624,56.9216,56.9624,14100.0
2007-03-20 14:10:00,97.92,97.95,97.86,97.89,13000.0,56.9682,56.9856,56.9333,56.9507,13000.0
2007-03-20 14:15:00,97.89,97.96,97.89,97.95,7500.0,56.9507,56.9915,56.9507,56.9856,7500.0
2007-03-20 14:20:00,97.95,97.95,97.9,97.95,6300.0,56.9856,56.9856,56.9566,56.9856,6300.0
2007-03-20 14:25:00,97.95,98.0,97.93,97.95,12700.0,56.9856,57.0147,56.974,56.9856,12700.0
2007-03-20 14:30:00,97.95,97.97,97.91,97.95,10800.0,56.9856,56.9973,56.9624,56.9856,10800.0
2007-03-20 14:35:00,97.96,97.99,97.91,97.99,11300.0,56.9915,57.0089,56.9624,57.0089,11300.0
2007-03-20 14:40:00,97.99,97.99,97.94,97.99,7400.0,57.0089,57.0089,56.9798,57.0089,7400.0
2007-03-20 14:45:00,97.99,98.0,97.94,97.98,13200.0,57.0089,57.0147,56.9798,57.0031,13200.0
2007-03-20 14:50:00,98.01,98.03,97.92,97.98,12700.0,57.0206,57.0322,56.9682,57.0031,12700.0
2007-03-20 14:55:00,97.96,98.0,97.92,97.98,10800.0,56.9915,57.0147,56.9682,57.0031,10800.0
2007-03-20 15:00:00,97.99,98.05,97.97,98.04,18400.0,57.0089,57.0438,56.9973,57.038,18400.0
2007-03-20 15:05:00,98.05,98.14,98.04,98.09,17600.0,57.0438,57.0962,57.038,57.0671,17600.0
2007-03-20 15:10:00,98.09,98.18,98.08,98.17,12800.0,57.0671,57.1195,57.0613,57.1136,12800.0
2007-03-20 15:15:00,98.17,98.17,97.98,98.01,16900.0,57.1136,57.1136,57.0031,57.0206,16900.0
2007-03-20 15:20:00,98.01,98.13,98.01,98.13,16700.0,57.0206,57.0904,57.0206,57.0904,16700.0
2007-03-20 15:25:00,98.14,98.15,98.11,98.14,13600.0,57.0962,57.102,57.0787,57.0962,13600.0
2007-03-20 15:30:00,98.14,98.25,98.13,98.19,30300.0,57.0962,57.1602,57.0904,57.1253,30300.0
2007-03-20 15:35:00,98.21,98.33,98.19,98.29,37700.0,57.1369,57.2067,57.1253,57.1834,37700.0
2007-03-20 15:40:00,98.29,98.37,98.25,98.33,34600.0,57.1834,57.23,57.1602,57.2067,34600.0
2007-03-20 15:45:00,98.34,98.42,98.29,98.42,35500.0,57.2125,57.2591,57.1834,57.2591,35500.0
2007-03-20 15:50:00,98.43,98.46,98.33,98.41,39400.0,57.2649,57.2824,57.2067,57.2533,39400.0
2007-03-20 15:55:00,98.42,98.45,98.33,98.35,30200.0,57.2591,57.2765,57.2067,57.2184,30200.0
2007-03-21 09:30:00,98.54,98.59,98.42,98.54,13200.0,57.3289,57.358,57.2591,57.3289,13200.0
2007-03-21 09:35:00,98.52,98.95,98.39,98.73,28500.0,57.3173,57.5674,57.2416,57.4394,28500.0
2007-03-21 09:40:00,98.73,98.76,98.66,98.66,5000.0,57.4394,57.4569,57.3987,57.3987,5000.0
2007-03-21 09:45:00,98.67,98.7,98.6,98.64,6500.0,57.4045,57.422,57.3638,57.3871,6500.0
2007-03-21 09:50:00,98.64,98.69,98.61,98.62,3400.0,57.3871,57.4162,57.3696,57.3754,3400.0
2007-03-21 09:55:00,98.66,98.66,98.46,98.53,11700.0,57.3987,57.3987,57.2824,57.3231,11700.0
2007-03-21 10:00:00,98.55,98.59,98.5,98.53,7700.0,57.3347,57.358,57.3056,57.3231,7700.0
2007-03-21 10:05:00,98.49,98.54,98.47,98.49,10000.0,57.2998,57.3289,57.2882,57.2998,10000.0
2007-03-21 10:10:00,98.47,98.58,98.47,98.56,22700.0,57.2882,57.3522,57.2882,57.3405,22700.0
2007-03-21 10:15:00,98.56,98.57,98.5,98.54,5700.0,57.3405,57.3463,57.3056,57.3289,5700.0
2007-03-21 10:20:00,98.52,98.55,98.46,98.48,6100.0,57.3173,57.3347,57.2824,57.294,6100.0
2007-03-21 10:25:00,98.51,98.57,98.49,98.55,6800.0,57.3114,57.3463,57.2998,57.3347,6800.0
2007-03-21 10:30:00,98.55,98.58,98.46,98.52,13300.0,57.3347,57.3522,57.2824,57.3173,13300.0
2007-03-21 10:35:00,98.52,98.6,98.51,98.58,9300.0,57.3173,57.3638,57.3114,57.3522,9300.0
2007-03-21 10:40:00,98.57,98.64,98.55,98.58,13800.0,57.3463,57.3871,57.3347,57.3522,13800.0
2007-03-21 10:45:00,98.58,98.62,98.58,98.61,6800.0,57.3522,57.3754,57.3522,57.3696,6800.0
2007-03-21 10:50:00,98.62,98.72,98.58,98.71,10800.0,57.3754,57.4336,57.3522,57.4278,10800.0
2007-03-21 10:55:00,98.71,98.73,98.61,98.62,5600.0,57.4278,57.4394,57.3696,57.3754,5600.0
2007-03-21 11:00:00,98.62,98.66,98.57,98.57,5500.0,57.3754,57.3987,57.3463,57.3463,5500.0
2007-03-21 11:05:00,98.56,98.6,98.5,98.55,8500.0,57.3405,57.3638,57.3056,57.3347,8500.0
2007-03-21 11:10:00,98.58,98.61,98.51,98.56,5300.0,57.3522,57.3696,57.3114,57.3405,5300.0
2007-03-21 11:15:00,98.57,98.62,98.54,98.62,6400.0,57.3463,57.3754,57.3289,57.3754,6400.0
2007-03-21 11:20:00,98.62,98.63,98.58,98.61,7400.0,57.3754,57.3813,57.3522,57.3696,7400.0
2007-03-21 11:25:00,98.59,98.67,98.59,98.67,5000.0,57.358,57.4045,57.358,57.4045,5000.0
2007-03-21 11:30:00,98.67,98.77,98.65,98.76,14500.0,57.4045,57.4627,57.3929,57.4569,14500.0
2007-03-21 11:35:00,98.76,98.77,98.73,98.74,6900.0,57.4569,57.4627,57.4394,57.4453,6900.0
2007-03-21 11:40:00,98.75,98.76,98.72,98.72,3900.0,57.4511,57.4569,57.4336,57.4336,3900.0
2007-03-21 11:45:00,98.72,98.72,98.66,98.68,5300.0,57.4336,57.4336,57.3987,57.4103,5300.0
2007-03-21 11:50:00,98.67,98.69,98.65,98.68,5800.0,57.4045,57.4162,57.3929,57.4103,5800.0
2007-03-21 11:55:00,98.67,98.67,98.58,98.58,5700.0,57.4045,57.4045,57.3522,57.3522,5700.0
2007-03-21 12:00:00,98.58,98.58,98.5,98.5,10500.0,57.3522,57.3522,57.3056,57.3056,10500.0
2007-03-21 12:05:00,98.5,98.52,98.41,98.42,5300.0,57.3056,57.3173,57.2533,57.2591,5300.0
2007-03-21 12:10:00,98.43,98.54,98.43,98.54,4300.0,57.2649,57.3289,57.2649,57.3289,4300.0
2007-03-21 12:15:00,98.55,98.57,98.54,98.54,5500.0,57.3347,57.3463,57.3289,57.3289,5500.0
2007-03-21 12:20:00,98.51,98.54,98.51,98.54,5800.0,57.3114,57.3289,57.3114,57.3289,5800.0
2007-03-21 12:25:00,98.54,98.64,98.54,98.64,4500.0,57.3289,57.3871,57.3289,57.3871,4500.0
2007-03-21 12:30:00,98.64,98.66,98.56,98.58,7700.0,57.3871,57.3987,57.3405,57.3522,7700.0
2007-03-21 12:35:00,98.58,98.72,98.57,98.62,28600.0,57.3522,57.4336,57.3463,57.3754,28600.0
2007-03-21 12:40:00,98.61,98.65,98.54,98.62,7300.0,57.3696,57.3929,57.3289,57.3754,7300.0
2007-03-21 12:45:00,98.65,98.65,98.6,98.61,2600.0,57.3929,57.3929,57.3638,57.3696,2600.0
2007-03-21 12:50:00,98.62,98.62,98.57,98.57,2000.0,57.3754,57.3754,57.3463,57.3463,2000.0
2007-03-21 12:55:00,98.58,98.59,98.55,98.55,1700.0,57.3522,57.358,57.3347,57.3347,1700.0
2007-03-21 13:00:00,98.55,98.57,98.52,98.53,4900.0,57.3347,57.3463,57.3173,57.3231,4900.0
2007-03-21 13:05:00,98.53,98.58,98.5,98.51,18800.0,57.3231,57.3522,57.3056,57.3114,18800.0
2007-03-21 13:10:00,98.52,98.55,98.5,98.55,5000.0,57.3173,57.3347,57.3056,57.3347,5000.0
2007-03-21 13:15:00,98.55,98.57,98.54,98.54,1900.0,57.3347,57.3463,57.3289,57.3289,1900.0
2007-03-21 13:20:00,98.57,98.59,98.53,98.56,2000.0,57.3463,57.358,57.3231,57.3405,2000.0
2007-03-21 13:25:00,98.55,98.58,98.55,98.56,4300.0,57.3347,57.3522,57.3347,57.3405,4300.0
2007-03-21 13:30:00,98.59,98.6,98.54,98.57,3400.0,57.358,57.3638,57.3289,57.3463,3400.0
2007-03-21 13:35:00,98.57,98.58,98.52,98.55,3800.0,57.3463,57.3522,57.3173,57.3347,3800.0
2007-03-21 13:40:00,98.55,98.61,98.55,98.6,6600.0,57.3347,57.3696,57.3347,57.3638,6600.0
2007-03-21 13:45:00,98.61,98.63,98.6,98.62,4700.0,57.3696,57.3813,57.3638,57.3754,4700.0
2007-03-21 13:50:00,98.62,98.62,98.54,98.6,4900.0,57.3754,57.3754,57.3289,57.3638,4900.0
2007-03-21 13:55:00,98.61,98.65,98.57,98.61,4400.0,57.3696,57.3929,57.3463,57.3696,4400.0
2007-03-21 14:00:00,98.61,98.63,98.57,98.6,6100.0,57.3696,57.3813,57.3463,57.3638,6100.0
2007-03-21 14:05:00,98.58,98.6,98.52,98.57,10400.0,57.3522,57.3638,57.3173,57.3463,10400.0
2007-03-21 14:10:00,98.57,98.61,98.47,98.61,7500.0,57.3463,57.3696,57.2882,57.3696,7500.0
2007-03-21 14:15:00,98.62,99.0,98.56,98.78,50200.0,57.3754,57.5965,57.3405,57.4685,50200.0
2007-03-21 14:20:00,98.81,99.59,98.81,99.36,85600.0,57.486,57.9398,57.486,57.806,85600.0
2007-03-21 14:25:00,99.35,99.57,99.26,99.31,56700.0,57.8001,57.9281,57.7478,57.7769,56700.0
2007-03-21 14:30:00,99.34,99.4,99.32,99.39,33600.0,57.7943,57.8292,57.7827,57.8234,33600.0
2007-03-21 14:35:00,99.4,99.4,99.34,99.37,11300.0,57.8292,57.8292,57.7943,57.8118,11300.0
2007-03-21 14:40:00,99.36,99.68,99.35,99.63,24400.0,57.806,57.9921,57.8001,57.963,24400.0
2007-03-21 14:45:00,99.65,99.72,99.43,99.44,20000.0,57.9747,58.0154,57.8467,57.8525,20000.0
2007-03-21 14:50:00,99.49,99.62,99.45,99.62,20000.0,57.8816,57.9572,57.8583,57.9572,20000.0
2007-03-21 14:55:00,99.62,99.79,99.56,99.7,55100.0,57.9572,58.0561,57.9223,58.0038,55100.0
2007-03-21 15:00:00,99.7,99.79,99.62,99.64,30800.0,58.0038,58.0561,57.9572,57.9689,30800.0
2007-03-21 15:05:00,99.64,99.74,99.56,99.69,17000.0,57.9689,58.027,57.9223,57.9979,17000.0
2007-03-21 15:10:00,99.68,99.75,99.49,99.7,18600.0,57.9921,58.0329,57.8816,58.0038,18600.0
2007-03-21 15:15:00,99.64,99.74,99.55,99.55,17000.0,57.9689,58.027,57.9165,57.9165,17000.0
2007-03-21 15:20:00,99.55,99.71,99.43,99.59,30800.0,57.9165,58.0096,57.8467,57.9398,30800.0
2007-03-21 15:25:00,99.59,99.7,99.54,99.65,20300.0,57.9398,58.0038,57.9107,57.9747,20300.0
2007-03-21 15:30:00,99.66,99.8,99.59,99.77,32000.0,57.9805,58.0619,57.9398,58.0445,32000.0
2007-03-21 15:35:00,99.77,99.83,99.67,99.68,20600.0,58.0445,58.0794,57.9863,57.9921,20600.0
2007-03-21 15:40:00,99.69,99.77,99.65,99.68,28200.0,57.9979,58.0445,57.9747,57.9921,28200.0
2007-03-21 15:45:00,99.68,99.78,99.67,99.73,49600.0,57.9921,58.0503,57.9863,58.0212,49600.0
2007-03-21 15:50:00,99.75,99.75,99.62,99.69,25500.0,58.0329,58.0329,57.9572,57.9979,25500.0
2007-03-21 15:55:00,99.72,99.79,99.72,99.78,25400.0,58.0154,58.0561,58.0154,58.0503,25400.0
2007-03-22 09:30:00,99.5,99.59,99.06,99.14,53300.0,57.8874,57.9398,57.6314,57.678,53300.0
2007-03-22 09:35:00,99.14,99.21,98.77,99.02,44300.0,57.678,57.7187,57.4627,57.6082,44300.0
2007-03-22 09:40:00,99.02,99.1,98.95,98.96,23700.0,57.6082,57.6547,57.5674,57.5732,23700.0
2007-03-22 09:45:00,98.95,99.02,98.93,98.95,25900.0,57.5674,57.6082,57.5558,57.5674,25900.0
2007-03-22 09:50:00,98.97,98.99,98.82,98.99,16200.0,57.5791,57.5907,57.4918,57.5907,16200.0
2007-03-22 09:55:00,98.96,98.96,98.7,98.7,50900.0,57.5732,57.5732,57.422,57.422,50900.0
2007-03-22 10:00:00,98.7,98.7,98.26,98.31,62700.0,57.422,57.422,57.166,57.1951,62700.0
2007-03-22 10:05:00,98.31,98.37,98.25,98.33,20800.0,57.1951,57.23,57.1602,57.2067,20800.0
2007-03-22 10:10:00,98.33,98.47,98.28,98.38,19600.0,57.2067,57.2882,57.1776,57.2358,19600.0
2007-03-22 10:15:00,98.39,98.46,98.04,98.04,43000.0,57.2416,57.2824,57.038,57.038,43000.0
2007-03-22 10:20:00,98.03,98.05,97.82,97.84,46000.0,57.0322,57.0438,56.91,56.9216,46000.0
2007-03-22 10:25:00,97.83,98.06,97.83,98.03,18500.0,56.9158,57.0496,56.9158,57.0322,18500.0
2007-03-22 10:30:00,98.01,98.31,97.99,98.21,27000.0,57.0206,57.1951,57.0089,57.1369,27000.0
2007-03-22 10:35:00,98.18,98.29,98.12,98.18,16700.0,57.1195,57.1834,57.0845,57.1195,16700.0
2007-03-22 10:40:00,98.18,98.28,98.17,98.23,27800.0,57.1195,57.1776,57.1136,57.1485,27800.0
2007-03-22 10:45:00,98.25,98.26,98.16,98.16,13900.0,57.1602,57.166,57.1078,57.1078,13900.0
2007-03-22 10:50:00,98.18,98.2,98.09,98.14,10100.0,57.1195,57.1311,57.0671,57.0962,10100.0
2007-03-22 10:55:00,98.14,98.15,98.06,98.1,16500.0,57.0962,57.102,57.0496,57.0729,16500.0
2007-03-22 11:00:00,98.1,98.19,98.07,98.08,18000.0,57.0729,57.1253,57.0555,57.0613,18000.0
2007-03-22 11:05:00,98.1,98.14,98.09,98.14,11200.0,57.0729,57.0962,57.0671,57.0962,11200.0
2007-03-22 11:10:00,98.15,98.16,98.04,98.07,17900.0,57.102,57.1078,57.038,57.0555,17900.0
2007-03-22 11:15:00,98.06,98.08,97.93,97.97,28100.0,57.0496,57.0613,56.974,56.9973,28100.0
2007-03-22 11:20:00,97.99,98.0,97.86,97.89,17300.0,57.0089,57.0147,56.9333,56.9507,17300.0
2007-03-22 11:25:00,97.91,98.01,97.91,98.01,9800.0,56.9624,57.0206,56.9624,57.0206,9800.0
2007-03-22 11:30:00,98.06,98.07,97.95,98.01,7800.0,57.0496,57.0555,56.9856,57.0206,7800.0
2007-03-22 11:35:00,98.01,98.02,97.94,97.97,7200.0,57.0206,57.0264,56.9798,56.9973,7200.0
2007-03-22 11:40:00,97.98,98.03,97.93,98.03,8800.0,57.0031,57.0322,56.974,57.0322,8800.0
2007-03-22 11:45:00,98.04,98.04,98.0,98.02,10000.0,57.038,57.038,57.0147,57.0264,10000.0
2007-03-22 11:50:00,98.02,98.03,97.94,98.0,21200.0,57.0264,57.0322,56.9798,57.0147,21200.0
2007-03-22 11:55:00,97.99,98.03,97.98,98.03,12300.0,57.0089,57.0322,57.0031,57.0322,12300.0
2007-03-22 12:00:00,98.03,98.04,97.98,98.01,13000.0,57.0322,57.038,57.0031,57.0206,13000.0
2007-03-22 12:05:00,98.03,98.12,98.03,98.1,16500.0,57.0322,57.0845,57.0322,57.0729,16500.0
2007-03-22 12:10:00,98.12,98.16,98.09,98.11,24100.0,57.0845,57.1078,57.0671,57.0787,24100.0
2007-03-22 12:15:00,98.11,98.17,98.1,98.15,11800.0,57.0787,57.1136,57.0729,57.102,11800.0
2007-03-22 12:20:00,98.15,98.17,98.08,98.13,13300.0,57.102,57.1136,57.0613,57.0904,13300.0
2007-03-22 12:25:00,98.13,98.16,98.13,98.16,9600.0,57.0904,57.1078,57.0904,57.1078,9600.0
2007-03-22 12:30:00,98.16,98.2,98.12,98.15,14800.0,57.1078,57.1311,57.0845,57.102,14800.0
2007-03-22 12:35:00,98.14,98.19,98.13,98.19,15000.0,57.0962,57.1253,57.0904,57.1253,15000.0
2007-03-22 12:40:00,98.19,98.29,98.18,98.28,21500.0,57.1253,57.1834,57.1195,57.1776,21500.0
2007-03-22 12:45:00,98.29,98.36,98.26,98.28,12900.0,57.1834,57.2242,57.166,57.1776,12900.0
2007-03-22 12:50:00,98.3,98.36,98.3,98.36,9300.0,57.1893,57.2242,57.1893,57.2242,9300.0
2007-03-22 12:55:00,98.36,98.37,98.27,98.31,15800.0,57.2242,57.23,57.1718,57.1951,15800.0
2007-03-22 13:00:00,98.31,98.34,98.31,98.34,9500.0,57.1951,57.2125,57.1951,57.2125,9500.0
2007-03-22 13:05:00,98.35,98.38,98.29,98.31,14700.0,57.2184,57.2358,57.1834,57.1951,14700.0
2007-03-22 13:10:00,98.33,98.4,98.26,98.38,11600.0,57.2067,57.2474,57.166,57.2358,11600.0
2007-03-22 13:15:00,98.39,98.45,98.38,98.43,7000.0,57.2416,57.2765,57.2358,57.2649,7000.0
2007-03-22 13:20:00,98.44,98.48,98.42,98.48,8800.0,57.2707,57.294,57.2591,57.294,8800.0
2007-03-22 13:25:00,98.47,98.51,98.46,98.49,8700.0,57.2882,57.3114,57.2824,57.2998,8700.0
2007-03-22 13:30:00,98.5,98.5,98.28,98.31,15900.0,57.3056,57.3056,57.1776,57.1951,15900.0
2007-03-22 13:35:00,98.32,98.42,98.28,98.39,11300.0,57.2009,57.2591,57.1776,57.2416,11300.0
2007-03-22 13:40:00,98.37,98.53,98.37,98.47,7700.0,57.23,57.3231,57.23,57.2882,7700.0
2007-03-22 13:45:00,98.49,98.49,98.33,98.34,5500.0,57.2998,57.2998,57.2067,57.2125,5500.0
2007-03-22 13:50:00,98.34,98.44,98.34,98.44,10900.0,57.2125,57.2707,57.2125,57.2707,10900.0
2007-03-22 13:55:00,98.43,98.44,98.38,98.38,4700.0,57.2649,57.2707,57.2358,57.2358,4700.0
2007-03-22 14:00:00,98.41,98.44,98.33,98.36,18500.0,57.2533,57.2707,57.2067,57.2242,18500.0
2007-03-22 14:05:00,98.32,98.41,98.32,98.38,12100.0,57.2009,57.2533,57.2009,57.2358,12100.0
2007-03-22 14:10:00,98.38,98.41,98.36,98.38,4400.0,57.2358,57.2533,57.2242,57.2358,4400.0
2007-03-22 14:15:00,98.38,98.43,98.36,98.38,14500.0,57.2358,57.2649,57.2242,57.2358,14500.0
2007-03-22 14:20:00,98.38,98.41,98.36,98.41,4700.0,57.2358,57.2533,57.2242,57.2533,4700.0
2007-03-22 14:25:00,98.4,98.4,98.34,98.37,6500.0,57.2474,57.2474,57.2125,57.23,6500.0
2007-03-22 14:30:00,98.37,98.39,98.31,98.36,17500.0,57.23,57.2416,57.1951,57.2242,17500.0
2007-03-22 14:35:00,98.34,98.35,98.18,98.25,15000.0,57.2125,57.2184,57.1195,57.1602,15000.0
2007-03-22 14:40:00,98.26,98.27,98.13,98.18,37100.0,57.166,57.1718,57.0904,57.1195,37100.0
2007-03-22 14:45:00,98.18,98.25,98.12,98.23,17600.0,57.1195,57.1602,57.0845,57.1485,17600.0
2007-03-22 14:50:00,98.22,98.22,98.06,98.08,23500.0,57.1427,57.1427,57.0496,57.0613,23500.0
2007-03-22 14:55:00,98.09,98.18,98.09,98.16,17100.0,57.0671,57.1195,57.0671,57.1078,17100.0
2007-03-22 15:00:00,98.16,98.23,98.12,98.16,14900.0,57.1078,57.1485,57.0845,57.1078,14900.0
2007-03-22 15:05:00,98.16,98.19,98.01,98.01,21700.0,57.1078,57.1253,57.0206,57.0206,21700.0
2007-03-22 15:10:00,98.03,98.04,97.94,97.97,20400.0,57.0322,57.038,56.9798,56.9973,20400.0
2007-03-22 15:15:00,97.97,98.02,97.91,97.94,24000.0,56.9973,57.0264,56.9624,56.9798,24000.0
2007-03-22 15:20:00,97.96,97.99,97.84,97.84,35800.0,56.9915,57.0089,56.9216,56.9216,35800.0
2007-03-22 15:25:00,97.85,97.86,97.76,97.84,59500.0,56.9275,56.9333,56.8751,56.9216,59500.0
2007-03-22 15:30:00,97.82,97.93,97.81,97.87,49600.0,56.91,56.974,56.9042,56.9391,49600.0
2007-03-22 15:35:00,97.88,97.89,97.8,97.8,30100.0,56.9449,56.9507,56.8984,56.8984,30100.0
2007-03-22 15:40:00,97.8,97.84,97.78,97.82,27300.0,56.8984,56.9216,56.8867,56.91,27300.0
2007-03-22 15:45:00,97.83,97.86,97.76,97.85,29400.0,56.9158,56.9333,56.8751,56.9275,29400.0
2007-03-22 15:50:00,97.85,98.04,97.84,97.95,38800.0,56.9275,57.038,56.9216,56.9856,38800.0
2007-03-22 15:55:00,97.96,98.02,97.91,97.91,65400.0,56.9915,57.0264,56.9624,56.9624,65400.0
2007-03-23 09:30:00,98.0,98.2,97.94,98.14,90100.0,57.0147,57.1311,56.9798,57.0962,90100.0
2007-03-23 09:35:00,98.2,98.68,98.15,98.62,30600.0,57.1311,57.4103,57.102,57.3754,30600.0
2007-03-23 09:40:00,98.6,98.73,98.32,98.42,27000.0,57.3638,57.4394,57.2009,57.2591,27000.0
2007-03-23 09:45:00,98.45,98.7,98.45,98.68,14400.0,57.2765,57.422,57.2765,57.4103,14400.0
2007-03-23 09:50:00,98.71,98.96,98.67,98.91,21300.0,57.4278,57.5732,57.4045,57.5442,21300.0
2007-03-23 09:55:00,98.91,99.09,98.89,99.04,25200.0,57.5442,57.6489,57.5325,57.6198,25200.0
2007-03-23 10:00:00,99.03,99.18,98.94,98.99,55300.0,57.614,57.7012,57.5616,57.5907,55300.0
2007-03-23 10:05:00,98.99,99.07,98.76,98.99,23700.0,57.5907,57.6372,57.4569,57.5907,23700.0
2007-03-23 10:10:00,98.99,99.08,98.92,98.96,15800.0,57.5907,57.6431,57.55,57.5732,15800.0
2007-03-23 10:15:00,98.96,99.01,98.83,98.87,14400.0,57.5732,57.6023,57.4976,57.5209,14400.0
2007-03-23 10:20:00,98.87,99.0,98.78,98.86,17600.0,57.5209,57.5965,57.4685,57.5151,17600.0
2007-03-23 10:25:00,98.85,98.98,98.8,98.95,11000.0,57.5092,57.5849,57.4802,57.5674,11000.0
2007-03-23 10:30:00,98.95,98.97,98.82,98.9,17100.0,57.5674,57.5791,57.4918,57.5383,17100.0
2007-03-23 10:35:00,98.9,99.0,98.9,98.97,21800.0,57.5383,57.5965,57.5383,57.5791,21800.0
2007-03-23 10:40:00,98.97,99.01,98.86,98.9,21500.0,57.5791,57.6023,57.5151,57.5383,21500.0
2007-03-23 10:45:00,98.91,99.06,98.89,98.98,15000.0,57.5442,57.6314,57.5325,57.5849,15000.0
2007-03-23 10:50:00,98.99,99.03,98.96,99.03,13100.0,57.5907,57.614,57.5732,57.614,13100.0
2007-03-23 10:55:00,99.02,99.06,98.97,99.01,21600.0,57.6082,57.6314,57.5791,57.6023,21600.0
2007-03-23 11:00:00,99.02,99.08,99.02,99.07,16200.0,57.6082,57.6431,57.6082,57.6372,16200.0
2007-03-23 11:05:00,99.06,99.08,98.97,99.0,19000.0,57.6314,57.6431,57.5791,57.5965,19000.0
2007-03-23 11:10:00,99.0,99.04,98.88,98.92,16200.0,57.5965,57.6198,57.5267,57.55,16200.0
2007-03-23 11:15:00,98.95,99.18,98.93,99.12,15400.0,57.5674,57.7012,57.5558,57.6663,15400.0
2007-03-23 11:20:00,99.12,99.2,99.11,99.2,10200.0,57.6663,57.7129,57.6605,57.7129,10200.0
2007-03-23 11:25:00,99.2,99.23,99.16,99.18,10700.0,57.7129,57.7303,57.6896,57.7012,10700.0
2007-03-23 11:30:00,99.18,99.2,99.17,99.17,9000.0,57.7012,57.7129,57.6954,57.6954,9000.0
2007-03-23 11:35:00,99.18,99.18,99.08,99.09,13300.0,57.7012,57.7012,57.6431,57.6489,13300.0
2007-03-23 11:40:00,99.07,99.1,98.93,98.93,11800.0,57.6372,57.6547,57.5558,57.5558,11800.0
2007-03-23 11:45:00,98.91,99.1,98.91,99.09,8400.0,57.5442,57.6547,57.5442,57.6489,8400.0
2007-03-23 11:50:00,99.1,99.18,99.1,99.15,6600.0,57.6547,57.7012,57.6547,57.6838,6600.0
2007-03-23 11:55:00,99.15,99.18,99.12,99.17,6200.0,57.6838,57.7012,57.6663,57.6954,6200.0
2007-03-23 12:00:00,99.16,99.19,99.14,99.18,11900.0,57.6896,57.7071,57.678,57.7012,11900.0
2007-03-23 12:05:00,99.18,99.19,99.1,99.13,11900.0,57.7012,57.7071,57.6547,57.6721,11900.0
2007-03-23 12:10:00,99.16,99.19,99.06,99.1,10600.0,57.6896,57.7071,57.6314,57.6547,10600.0
2007-03-23 12:15:00,99.11,99.13,99.06,99.12,8300.0,57.6605,57.6721,57.6314,57.6663,8300.0
2007-03-23 12:20:00,99.13,99.15,99.03,99.05,14300.0,57.6721,57.6838,57.614,57.6256,14300.0
2007-03-23 12:25:00,99.05,99.05,98.97,99.05,9200.0,57.6256,57.6256,57.5791,57.6256,9200.0
2007-03-23 12:30:00,99.04,99.06,99.01,99.06,4500.0,57.6198,57.6314,57.6023,57.6314,4500.0
2007-03-23 12:35:00,99.1,99.12,99.05,99.1,5000.0,57.6547,57.6663,57.6256,57.6547,5000.0
2007-03-23 12:40:00,99.09,99.15,99.09,99.14,3500.0,57.6489,57.6838,57.6489,57.678,3500.0
2007-03-23 12:45:00,99.14,99.2,99.14,99.2,6800.0,57.678,57.7129,57.678,57.7129,6800.0
2007-03-23 12:50:00,99.21,99.24,99.17,99.19,11700.0,57.7187,57.7361,57.6954,57.7071,11700.0
2007-03-23 12:55:00,99.2,99.21,99.17,99.2,3600.0,57.7129,57.7187,57.6954,57.7129,3600.0
2007-03-23 13:00:00,99.2,99.23,99.18,99.22,10500.0,57.7129,57.7303,57.7012,57.7245,10500.0
2007-03-23 13:05:00,99.21,99.23,99.16,99.19,12300.0,57.7187,57.7303,57.6896,57.7071,12300.0
2007-03-23 13:10:00,99.19,99.22,99.01,99.03,13500.0,57.7071,57.7245,57.6023,57.614,13500.0
2007-03-23 13:15:00,99.02,99.15,99.02,99.15,3500.0,57.6082,57.6838,57.6082,57.6838,3500.0
2007-03-23 13:20:00,99.14,99.25,99.14,99.16,25900.0,57.678,57.742,57.678,57.6896,25900.0
2007-03-23 13:25:00,99.15,99.22,99.12,99.13,13200.0,57.6838,57.7245,57.6663,57.6721,13200.0
2007-03-23 13:30:00,99.13,99.15,99.08,99.13,7800.0,57.6721,57.6838,57.6431,57.6721,7800.0
2007-03-23 13:35:00,99.09,99.16,99.02,99.14,7600.0,57.6489,57.6896,57.6082,57.678,7600.0
2007-03-23 13:40:00,99.14,99.16,99.13,99.13,5400.0,57.678,57.6896,57.6721,57.6721,5400.0
2007-03-23 13:45:00,99.14,99.16,99.08,99.13,7300.0,57.678,57.6896,57.6431,57.6721,7300.0
2007-03-23 13:50:00,99.09,99.09,99.04,99.09,7100.0,57.6489,57.6489,57.6198,57.6489,7100.0
2007-03-23 13:55:00,99.08,99.08,99.0,99.02,5900.0,57.6431,57.6431,57.5965,57.6082,5900.0
2007-03-23 14:00:00,99.02,99.08,99.01,99.05,31900.0,57.6082,57.6431,57.6023,57.6256,31900.0
2007-03-23 14:05:00,99.05,99.05,99.02,99.02,3100.0,57.6256,57.6256,57.6082,57.6082,3100.0
2007-03-23 14:10:00,99.02,99.08,99.02,99.04,5000.0,57.6082,57.6431,57.6082,57.6198,5000.0
2007-03-23 14:15:00,99.03,99.05,98.95,98.95,6700.0,57.614,57.6256,57.5674,57.5674,6700.0
2007-03-23 14:20:00,98.97,99.08,98.91,99.02,9400.0,57.5791,57.6431,57.5442,57.6082,9400.0
2007-03-23 14:25:00,99.01,99.04,98.98,99.02,5100.0,57.6023,57.6198,57.5849,57.6082,5100.0
2007-03-23 14:30:00,99.04,99.08,99.0,99.05,7400.0,57.6198,57.6431,57.5965,57.6256,7400.0
2007-03-23 14:35:00,99.05,99.09,99.03,99.09,7300.0,57.6256,57.6489,57.614,57.6489,7300.0
2007-03-23 14:40:00,99.09,99.11,99.01,99.03,16600.0,57.6489,57.6605,57.6023,57.614,16600.0
2007-03-23 14:45:00,99.06,99.06,99.04,99.05,6000.0,57.6314,57.6314,57.6198,57.6256,6000.0
2007-03-23 14:50:00,99.05,99.06,99.02,99.06,8800.0,57.6256,57.6314,57.6082,57.6314,8800.0
2007-03-23 14:55:00,99.06,99.06,99.03,99.06,17300.0,57.6314,57.6314,57.614,57.6314,17300.0
2007-03-23 15:00:00,99.06,99.1,99.03,99.05,28200.0,57.6314,57.6547,57.614,57.6256,28200.0
2007-03-23 15:05:00,99.06,99.11,99.06,99.09,11800.0,57.6314,57.6605,57.6314,57.6489,11800.0
2007-03-23 15:10:00,99.07,99.11,99.06,99.1,45000.0,57.6372,57.6605,57.6314,57.6547,45000.0
2007-03-23 15:15:00,99.1,99.11,99.09,99.09,17300.0,57.6547,57.6605,57.6489,57.6489,17300.0
2007-03-23 15:20:00,99.08,99.11,99.07,99.1,12300.0,57.6431,57.6605,57.6372,57.6547,12300.0
2007-03-23 15:25:00,99.1,99.15,99.08,99.15,17500.0,57.6547,57.6838,57.6431,57.6838,17500.0
2007-03-23 15:30:00,99.15,99.17,99.08,99.15,16600.0,57.6838,57.6954,57.6431,57.6838,16600.0
2007-03-23 15:35:00,99.15,99.17,99.1,99.15,18300.0,57.6838,57.6954,57.6547,57.6838,18300.0
2007-03-23 15:40:00,99.14,99.15,99.04,99.13,13900.0,57.678,57.6838,57.6198,57.6721,13900.0
2007-03-23 15:45:00,99.13,99.21,99.1,99.18,40500.0,57.6721,57.7187,57.6547,57.7012,40500.0
2007-03-23 15:50:00,99.18,99.2,99.12,99.18,24900.0,57.7012,57.7129,57.6663,57.7012,24900.0
2007-03-23 15:55:00,99.17,99.2,99.15,99.19,38000.0,57.6954,57.7129,57.6838,57.7071,38000.0
2007-03-26 09:30:00,99.16,99.18,99.01,99.01,31400.0,57.6896,57.7012,57.6023,57.6023,31400.0
2007-03-26 09:35:00,99.01,99.09,98.97,98.97,12400.0,57.6023,57.6489,57.5791,57.5791,12400.0
2007-03-26 09:40:00,98.95,99.04,98.81,98.86,13200.0,57.5674,57.6198,57.486,57.5151,13200.0
2007-03-26 09:45:00,98.86,98.92,98.64,98.7,13000.0,57.5151,57.55,57.3871,57.422,13000.0
2007-03-26 09:50:00,98.7,98.89,98.7,98.89,9600.0,57.422,57.5325,57.422,57.5325,9600.0
2007-03-26 09:55:00,98.89,98.93,98.74,98.79,8200.0,57.5325,57.5558,57.4453,57.4743,8200.0
2007-03-26 10:00:00,98.89,98.89,98.25,98.43,40300.0,57.5325,57.5325,57.1602,57.2649,40300.0
2007-03-26 10:05:00,98.44,98.45,97.85,98.0,44100.0,57.2707,57.2765,56.9275,57.0147,44100.0
2007-03-26 10:10:00,97.95,98.17,97.91,98.08,27900.0,56.9856,57.1136,56.9624,57.0613,27900.0
2007-03-26 10:15:00,98.1,98.2,97.97,98.16,16300.0,57.0729,57.1311,56.9973,57.1078,16300.0
2007-03-26 10:20:00,98.17,98.24,97.94,97.95,12600.0,57.1136,57.1544,56.9798,56.9856,12600.0
2007-03-26 10:25:00,97.93,98.0,97.79,97.79,20900.0,56.974,57.0147,56.8926,56.8926,20900.0
2007-03-26 10:30:00,97.79,97.88,97.66,97.74,29200.0,56.8926,56.9449,56.8169,56.8635,29200.0
2007-03-26 10:35:00,97.78,97.91,97.51,97.63,84500.0,56.8867,56.9624,56.7297,56.7995,84500.0
2007-03-26 10:40:00,97.63,97.75,97.52,97.56,35400.0,56.7995,56.8693,56.7355,56.7587,35400.0
2007-03-26 10:45:00,97.55,97.62,97.5,97.62,20100.0,56.7529,56.7937,56.7238,56.7937,20100.0
2007-03-26 10:50:00,97.66,97.81,97.58,97.78,12600.0,56.8169,56.9042,56.7704,56.8867,12600.0
2007-03-26 10:55:00,97.81,97.81,97.6,97.72,7300.0,56.9042,56.9042,56.782,56.8518,7300.0
2007-03-26 11:00:00,97.72,97.79,97.56,97.58,24900.0,56.8518,56.8926,56.7587,56.7704,24900.0
2007-03-26 11:05:00,97.61,97.68,97.59,97.65,14900.0,56.7878,56.8286,56.7762,56.8111,14900.0
2007-03-26 11:10:00,97.66,97.68,97.63,97.67,9200.0,56.8169,56.8286,56.7995,56.8227,9200.0
2007-03-26 11:15:00,97.67,97.78,97.61,97.78,8800.0,56.8227,56.8867,56.7878,56.8867,8800.0
2007-03-26 11:20:00,97.78,97.93,97.74,97.89,10200.0,56.8867,56.974,56.8635,56.9507,10200.0
2007-03-26 11:25:00,97.89,97.96,97.89,97.93,13400.0,56.9507,56.9915,56.9507,56.974,13400.0
2007-03-26 11:30:00,97.92,98.04,97.92,98.04,10800.0,56.9682,57.038,56.9682,57.038,10800.0
2007-03-26 11:35:00,98.04,98.18,98.03,98.16,9900.0,57.038,57.1195,57.0322,57.1078,9900.0
2007-03-26 11:40:00,98.19,98.24,98.15,98.19,7500.0,57.1253,57.1544,57.102,57.1253,7500.0
2007-03-26 11:45:00,98.19,98.21,98.09,98.12,7700.0,57.1253,57.1369,57.0671,57.0845,7700.0
2007-03-26 11:50:00,98.11,98.19,98.08,98.14,7200.0,57.0787,57.1253,57.0613,57.0962,7200.0
2007-03-26 11:55:00,98.14,98.15,98.12,98.15,7900.0,57.0962,57.102,57.0845,57.102,7900.0
2007-03-26 12:00:00,98.13,98.17,98.13,98.14,8400.0,57.0904,57.1136,57.0904,57.0962,8400.0
2007-03-26 12:05:00,98.16,98.21,98.07,98.13,14000.0,57.1078,57.1369,57.0555,57.0904,14000.0
2007-03-26 12:10:00,98.12,98.17,98.1,98.13,10900.0,57.0845,57.1136,57.0729,57.0904,10900.0
2007-03-26 12:15:00,98.15,98.24,98.15,98.2,6600.0,57.102,57.1544,57.102,57.1311,6600.0
2007-03-26 12:20:00,98.2,98.44,98.2,98.37,44800.0,57.1311,57.2707,57.1311,57.23,44800.0
2007-03-26 12:25:00,98.37,98.48,98.37,98.47,5600.0,57.23,57.294,57.23,57.2882,5600.0
2007-03-26 12:30:00,98.44,98.57,98.44,98.5,4900.0,57.2707,57.3463,57.2707,57.3056,4900.0
2007-03-26 12:35:00,98.53,98.54,98.49,98.5,5000.0,57.3231,57.3289,57.2998,57.3056,5000.0
2007-03-26 12:40:00,98.49,98.49,98.41,98.46,4200.0,57.2998,57.2998,57.2533,57.2824,4200.0
2007-03-26 12:45:00,98.46,98.61,98.46,98.51,8800.0,57.2824,57.3696,57.2824,57.3114,8800.0
2007-03-26 12:50:00,98.5,98.54,98.46,98.5,3600.0,57.3056,57.3289,57.2824,57.3056,3600.0
2007-03-26 12:55:00,98.5,98.5,98.39,98.39,3300.0,57.3056,57.3056,57.2416,57.2416,3300.0
2007-03-26 13:00:00,98.36,98.39,98.33,98.35,6600.0,57.2242,57.2416,57.2067,57.2184,6600.0
2007-03-26 13:05:00,98.34,98.4,98.31,98.4,4300.0,57.2125,57.2474,57.1951,57.2474,4300.0
2007-03-26 13:10:00,98.4,98.49,98.4,98.46,15600.0,57.2474,57.2998,57.2474,57.2824,15600.0
2007-03-26 13:15:00,98.46,98.49,98.4,98.44,4700.0,57.2824,57.2998,57.2474,57.2707,4700.0
2007-03-26 13:20:00,98.46,98.52,98.44,98.52,3600.0,57.2824,57.3173,57.2707,57.3173,3600.0
2007-03-26 13:25:00,98.48,98.48,98.42,98.42,11600.0,57.294,57.294,57.2591,57.2591,11600.0
2007-03-26 13:30:00,98.44,98.54,98.42,98.46,13100.0,57.2707,57.3289,57.2591,57.2824,13100.0
2007-03-26 13:35:00,98.48,98.56,98.45,98.48,31200.0,57.294,57.3405,57.2765,57.294,31200.0
2007-03-26 13:40:00,98.48,98.51,98.4,98.42,7700.0,57.294,57.3114,57.2474,57.2591,7700.0
2007-03-26 13:45:00,98.45,98.46,98.3,98.34,7600.0,57.2765,57.2824,57.1893,57.2125,7600.0
2007-03-26 13:50:00,98.34,98.37,98.3,98.3,7100.0,57.2125,57.23,57.1893,57.1893,7100.0
2007-03-26 13:55:00,98.32,98.37,98.27,98.34,8900.0,57.2009,57.23,57.1718,57.2125,8900.0
2007-03-26 14:00:00,98.37,98.48,98.36,98.46,38000.0,57.23,57.294,57.2242,57.2824,38000.0
2007-03-26 14:05:00,98.47,98.48,98.38,98.48,3800.0,57.2882,57.294,57.2358,57.294,3800.0
2007-03-26 14:10:00,98.45,98.5,98.39,98.45,6500.0,57.2765,57.3056,57.2416,57.2765,6500.0
2007-03-26 14:15:00,98.46,98.48,98.4,98.47,7800.0,57.2824,57.294,57.2474,57.2882,7800.0
2007-03-26 14:20:00,98.46,98.48,98.36,98.38,16300.0,57.2824,57.294,57.2242,57.2358,16300.0
2007-03-26 14:25:00,98.36,98.39,98.34,98.37,5400.0,57.2242,57.2416,57.2125,57.23,5400.0
2007-03-26 14:30:00,98.37,98.39,98.31,98.33,4500.0,57.23,57.2416,57.1951,57.2067,4500.0
2007-03-26 14:35:00,98.33,98.39,98.31,98.36,5900.0,57.2067,57.2416,57.1951,57.2242,5900.0
2007-03-26 14:40:00,98.36,98.47,98.36,98.47,5700.0,57.2242,57.2882,57.2242,57.2882,5700.0
2007-03-26 14:45:00,98.47,98.49,98.41,98.43,6600.0,57.2882,57.2998,57.2533,57.2649,6600.0
2007-03-26 14:50:00,98.42,98.51,98.39,98.5,9000.0,57.2591,57.3114,57.2416,57.3056,9000.0
2007-03-26 14:55:00,98.49,98.53,98.49,98.53,3600.0,57.2998,57.3231,57.2998,57.3231,3600.0
2007-03-26 15:00:00,98.53,98.68,98.53,98.63,16800.0,57.3231,57.4103,57.3231,57.3813,16800.0
2007-03-26 15:05:00,98.59,98.59,98.51,98.51,8700.0,57.358,57.358,57.3114,57.3114,8700.0
2007-03-26 15:10:00,98.51,98.55,98.42,98.43,7000.0,57.3114,57.3347,57.2591,57.2649,7000.0
2007-03-26 15:15:00,98.45,98.54,98.43,98.5,5500.0,57.2765,57.3289,57.2649,57.3056,5500.0
2007-03-26 15:20:00,98.46,98.52,98.43,98.5,9000.0,57.2824,57.3173,57.2649,57.3056,9000.0
2007-03-26 15:25:00,98.53,98.62,98.51,98.55,15500.0,57.3231,57.3754,57.3114,57.3347,15500.0
2007-03-26 15:30:00,98.55,98.62,98.54,98.57,15700.0,57.3347,57.3754,57.3289,57.3463,15700.0
2007-03-26 15:35:00,98.57,98.58,98.42,98.44,9300.0,57.3463,57.3522,57.2591,57.2707,9300.0
2007-03-26 15:40:00,98.44,98.53,98.44,98.51,13400.0,57.2707,57.3231,57.2707,57.3114,13400.0
2007-03-26 15:45:00,98.51,98.53,98.47,98.51,24500.0,57.3114,57.3231,57.2882,57.3114,24500.0
2007-03-26 15:50:00,98.49,98.51,98.44,98.51,16700.0,57.2998,57.3114,57.2707,57.3114,16700.0
2007-03-26 15:55:00,98.51,98.52,98.39,98.43,44500.0,57.3114,57.3173,57.2416,57.2649,44500.0
2007-03-27 09:30:00,98.04,98.16,97.71,97.71,35700.0,57.038,57.1078,56.846,56.846,35700.0
2007-03-27 09:35:00,97.76,97.77,97.34,97.62,43600.0,56.8751,56.8809,56.6308,56.7937,43600.0
2007-03-27 09:40:00,97.62,97.86,97.58,97.83,28000.0,56.7937,56.9333,56.7704,56.9158,28000.0
2007-03-27 09:45:00,97.83,97.84,97.75,97.84,25400.0,56.9158,56.9216,56.8693,56.9216,25400.0
2007-03-27 09:50:00,97.85,98.04,97.81,97.99,18400.0,56.9275,57.038,56.9042,57.0089,18400.0
2007-03-27 09:55:00,97.95,98.05,97.95,97.98,14400.0,56.9856,57.0438,56.9856,57.0031,14400.0
2007-03-27 10:00:00,97.98,98.13,97.87,97.98,51400.0,57.0031,57.0904,56.9391,57.0031,51400.0
2007-03-27 10:05:00,97.97,98.0,97.79,97.81,18700.0,56.9973,57.0147,56.8926,56.9042,18700.0
2007-03-27 10:10:00,97.82,97.86,97.73,97.8,12900.0,56.91,56.9333,56.8577,56.8984,12900.0
2007-03-27 10:15:00,97.81,97.82,97.68,97.72,24200.0,56.9042,56.91,56.8286,56.8518,24200.0
2007-03-27 10:20:00,97.73,97.76,97.69,97.71,9500.0,56.8577,56.8751,56.8344,56.846,9500.0
2007-03-27 10:25:00,97.71,97.74,97.6,97.61,33800.0,56.846,56.8635,56.782,56.7878,33800.0
2007-03-27 10:30:00,97.62,97.72,97.6,97.69,22800.0,56.7937,56.8518,56.782,56.8344,22800.0
2007-03-27 10:35:00,97.67,97.76,97.66,97.7,17000.0,56.8227,56.8751,56.8169,56.8402,17000.0
2007-03-27 10:40:00,97.71,97.75,97.7,97.73,9000.0,56.846,56.8693,56.8402,56.8577,9000.0
2007-03-27 10:45:00,97.74,97.82,97.72,97.79,12000.0,56.8635,56.91,56.8518,56.8926,12000.0
2007-03-27 10:50:00,97.8,97.98,97.78,97.96,8200.0,56.8984,57.0031,56.8867,56.9915,8200.0
2007-03-27 10:55:00,97.98,98.01,97.94,97.99,16500.0,57.0031,57.0206,56.9798,57.0089,16500.0
2007-03-27 11:00:00,98.0,98.0,97.88,97.88,32400.0,57.0147,57.0147,56.9449,56.9449,32400.0
2007-03-27 11:05:00,97.89,97.95,97.87,97.87,9700.0,56.9507,56.9856,56.9391,56.9391,9700.0
2007-03-27 11:10:00,97.87,97.87,97.81,97.84,12000.0,56.9391,56.9391,56.9042,56.9216,12000.0
2007-03-27 11:15:00,97.81,97.98,97.81,97.98,7900.0,56.9042,57.0031,56.9042,57.0031,7900.0
2007-03-27 11:20:00,97.97,97.97,97.75,97.8,33000.0,56.9973,56.9973,56.8693,56.8984,33000.0
2007-03-27 11:25:00,97.77,97.8,97.74,97.75,14700.0,56.8809,56.8984,56.8635,56.8693,14700.0
2007-03-27 11:30:00,97.74,97.86,97.72,97.86,15800.0,56.8635,56.9333,56.8518,56.9333,15800.0
2007-03-27 11:35:00,97.88,97.88,97.84,97.85,6900.0,56.9449,56.9449,56.9216,56.9275,6900.0
2007-03-27 11:40:00,97.85,97.89,97.81,97.89,12800.0,56.9275,56.9507,56.9042,56.9507,12800.0
2007-03-27 11:45:00,97.89,97.98,97.88,97.97,17700.0,56.9507,57.0031,56.9449,56.9973,17700.0
2007-03-27 11:50:00,97.98,98.02,97.89,97.9,9800.0,57.0031,57.0264,56.9507,56.9566,9800.0
2007-03-27 11:55:00,97.92,97.94,97.87,97.87,9300.0,56.9682,56.9798,56.9391,56.9391,9300.0
2007-03-27 12:00:00,97.89,97.95,97.75,97.89,31000.0,56.9507,56.9856,56.8693,56.9507,31000.0
2007-03-27 12:05:00,97.85,98.08,97.84,98.08,30500.0,56.9275,57.0613,56.9216,57.0613,30500.0
2007-03-27 12:10:00,98.09,98.14,98.07,98.11,12600.0,57.0671,57.0962,57.0555,57.0787,12600.0
2007-03-27 12:15:00,98.11,98.13,98.09,98.09,11600.0,57.0787,57.0904,57.0671,57.0671,11600.0
2007-03-27 12:20:00,98.09,98.15,98.07,98.15,5400.0,57.0671,57.102,57.0555,57.102,5400.0
2007-03-27 12:25:00,98.16,98.29,98.14,98.28,9600.0,57.1078,57.1834,57.0962,57.1776,9600.0
2007-03-27 12:30:00,98.27,98.38,98.27,98.38,12700.0,57.1718,57.2358,57.1718,57.2358,12700.0
2007-03-27 12:35:00,98.4,98.42,98.38,98.42,18100.0,57.2474,57.2591,57.2358,57.2591,18100.0
2007-03-27 12:40:00,98.42,98.5,98.4,98.47,26900.0,57.2591,57.3056,57.2474,57.2882,26900.0
2007-03-27 12:45:00,98.47,98.48,98.44,98.44,13700.0,57.2882,57.294,57.2707,57.2707,13700.0
2007-03-27 12:50:00,98.44,98.45,98.42,98.45,70800.0,57.2707,57.2765,57.2591,57.2765,70800.0
2007-03-27 12:55:00,98.43,98.47,98.39,98.45,13700.0,57.2649,57.2882,57.2416,57.2765,13700.0
2007-03-27 13:00:00,98.45,98.54,98.45,98.54,5900.0,57.2765,57.3289,57.2765,57.3289,5900.0
2007-03-27 13:05:00,98.51,98.57,98.51,98.54,11600.0,57.3114,57.3463,57.3114,57.3289,11600.0
2007-03-27 13:10:00,98.56,98.56,98.48,98.5,4800.0,57.3405,57.3405,57.294,57.3056,4800.0
2007-03-27 13:15:00,98.5,98.52,98.42,98.42,14900.0,57.3056,57.3173,57.2591,57.2591,14900.0
2007-03-27 13:20:00,98.43,98.61,98.43,98.57,16600.0,57.2649,57.3696,57.2649,57.3463,16600.0
2007-03-27 13:25:00,98.57,98.58,98.53,98.58,31600.0,57.3463,57.3522,57.3231,57.3522,31600.0
2007-03-27 13:30:00,98.56,98.58,98.47,98.49,25200.0,57.3405,57.3522,57.2882,57.2998,25200.0
2007-03-27 13:35:00,98.5,98.54,98.45,98.5,19600.0,57.3056,57.3289,57.2765,57.3056,19600.0
2007-03-27 13:40:00,98.49,98.56,98.48,98.56,6800.0,57.2998,57.3405,57.294,57.3405,6800.0
2007-03-27 13:45:00,98.56,98.59,98.53,98.56,6700.0,57.3405,57.358,57.3231,57.3405,6700.0
2007-03-27 13:50:00,98.56,98.57,98.45,98.48,8100.0,57.3405,57.3463,57.2765,57.294,8100.0
2007-03-27 13:55:00,98.49,98.49,98.38,98.38,5000.0,57.2998,57.2998,57.2358,57.2358,5000.0
2007-03-27 14:00:00,98.37,98.37,98.25,98.28,9500.0,57.23,57.23,57.1602,57.1776,9500.0
2007-03-27 14:05:00,98.24,98.35,98.23,98.26,5200.0,57.1544,57.2184,57.1485,57.166,5200.0
2007-03-27 14:10:00,98.27,98.41,98.26,98.41,12100.0,57.1718,57.2533,57.166,57.2533,12100.0
2007-03-27 14:15:00,98.4,98.4,98.27,98.32,10700.0,57.2474,57.2474,57.1718,57.2009,10700.0
2007-03-27 14:20:00,98.32,98.32,98.2,98.23,7900.0,57.2009,57.2009,57.1311,57.1485,7900.0
2007-03-27 14:25:00,98.24,98.28,98.2,98.21,7500.0,57.1544,57.1776,57.1311,57.1369,7500.0
2007-03-27 14:30:00,98.2,98.3,98.2,98.28,7000.0,57.1311,57.1893,57.1311,57.1776,7000.0
2007-03-27 14:35:00,98.29,98.3,98.21,98.21,4800.0,57.1834,57.1893,57.1369,57.1369,4800.0
2007-03-27 14:40:00,98.22,98.23,98.2,98.21,6300.0,57.1427,57.1485,57.1311,57.1369,6300.0
2007-03-27 14:45:00,98.2,98.24,98.2,98.21,10000.0,57.1311,57.1544,57.1311,57.1369,10000.0
2007-03-27 14:50:00,98.21,98.3,98.21,98.29,9100.0,57.1369,57.1893,57.1369,57.1834,9100.0
2007-03-27 14:55:00,98.28,98.37,98.28,98.37,22600.0,57.1776,57.23,57.1776,57.23,22600.0
2007-03-27 15:00:00,98.35,98.39,98.31,98.34,11900.0,57.2184,57.2416,57.1951,57.2125,11900.0
2007-03-27 15:05:00,98.33,98.4,98.3,98.39,19800.0,57.2067,57.2474,57.1893,57.2416,19800.0
2007-03-27 15:10:00,98.38,98.4,98.27,98.31,28600.0,57.2358,57.2474,57.1718,57.1951,28600.0
2007-03-27 15:15:00,98.31,98.33,98.26,98.26,9100.0,57.1951,57.2067,57.166,57.166,9100.0
2007-03-27 15:20:00,98.24,98.32,98.22,98.3,13600.0,57.1544,57.2009,57.1427,57.1893,13600.0
2007-03-27 15:25:00,98.32,98.38,98.24,98.29,20400.0,57.2009,57.2358,57.1544,57.1834,20400.0
2007-03-27 15:30:00,98.29,98.43,98.29,98.39,23300.0,57.1834,57.2649,57.1834,57.2416,23300.0
2007-03-27 15:35:00,98.38,98.38,98.22,98.22,26900.0,57.2358,57.2358,57.1427,57.1427,26900.0
2007-03-27 15:40:00,98.22,98.33,98.2,98.25,21200.0,57.1427,57.2067,57.1311,57.1602,21200.0
2007-03-27 15:45:00,98.25,98.33,98.22,98.22,22700.0,57.1602,57.2067,57.1427,57.1427,22700.0
2007-03-27 15:50:00,98.22,98.26,98.14,98.17,27300.0,57.1427,57.166,57.0962,57.1136,27300.0
2007-03-27 15:55:00,98.14,98.21,98.09,98.19,41700.0,57.0962,57.1369,57.0671,57.1253,41700.0
2007-03-28 09:30:00,97.67,97.99,97.61,97.87,26600.0,56.8227,57.0089,56.7878,56.9391,26600.0
2007-03-28 09:35:00,97.87,98.0,97.73,97.82,27000.0,56.9391,57.0147,56.8577,56.91,27000.0
2007-03-28 09:40:00,97.84,97.9,97.78,97.9,18500.0,56.9216,56.9566,56.8867,56.9566,18500.0
2007-03-28 09:45:00,97.91,98.04,97.91,98.04,44500.0,56.9624,57.038,56.9624,57.038,44500.0
2007-03-28 09:50:00,98.03,98.06,97.9,97.94,17600.0,57.0322,57.0496,56.9566,56.9798,17600.0
2007-03-28 09:55:00,97.94,98.04,97.89,97.89,11200.0,56.9798,57.038,56.9507,56.9507,11200.0
2007-03-28 10:00:00,97.86,97.99,97.85,97.88,17800.0,56.9333,57.0089,56.9275,56.9449,17800.0
2007-03-28 10:05:00,97.88,98.0,97.84,97.99,11100.0,56.9449,57.0147,56.9216,57.0089,11100.0
2007-03-28 10:10:00,97.98,98.0,97.76,97.84,17500.0,57.0031,57.0147,56.8751,56.9216,17500.0
2007-03-28 10:15:00,97.82,97.94,97.75,97.75,27400.0,56.91,56.9798,56.8693,56.8693,27400.0
2007-03-28 10:20:00,97.8,97.81,97.72,97.73,8000.0,56.8984,56.9042,56.8518,56.8577,8000.0
2007-03-28 10:25:00,97.76,97.8,97.72,97.75,5900.0,56.8751,56.8984,56.8518,56.8693,5900.0
2007-03-28 10:30:00,97.75,97.81,97.53,97.53,44100.0,56.8693,56.9042,56.7413,56.7413,44100.0
2007-03-28 10:35:00,97.55,97.68,97.43,97.67,9500.0,56.7529,56.8286,56.6831,56.8227,9500.0
2007-03-28 10:40:00,97.68,97.68,97.6,97.61,9700.0,56.8286,56.8286,56.782,56.7878,9700.0
2007-03-28 10:45:00,97.58,97.65,97.54,97.64,11400.0,56.7704,56.8111,56.7471,56.8053,11400.0
2007-03-28 10:50:00,97.63,97.71,97.6,97.63,17400.0,56.7995,56.846,56.782,56.7995,17400.0
2007-03-28 10:55:00,97.62,97.79,97.58,97.77,8600.0,56.7937,56.8926,56.7704,56.8809,8600.0
2007-03-28 11:00:00,97.73,97.73,97.69,97.69,13400.0,56.8577,56.8577,56.8344,56.8344,13400.0
2007-03-28 11:05:00,97.7,97.84,97.7,97.79,12700.0,56.8402,56.9216,56.8402,56.8926,12700.0
2007-03-28 11:10:00,97.79,97.83,97.71,97.73,9600.0,56.8926,56.9158,56.846,56.8577,9600.0
2007-03-28 11:15:00,97.73,97.75,97.67,97.68,8200.0,56.8577,56.8693,56.8227,56.8286,8200.0
2007-03-28 11:20:00,97.67,97.68,97.49,97.52,15200.0,56.8227,56.8286,56.718,56.7355,15200.0
2007-03-28 11:25:00,97.52,97.56,97.46,97.47,9100.0,56.7355,56.7587,56.7006,56.7064,9100.0
2007-03-28 11:30:00,97.47,97.53,97.41,97.52,13900.0,56.7064,56.7413,56.6715,56.7355,13900.0
2007-03-28 11:35:00,97.52,97.65,97.52,97.65,5500.0,56.7355,56.8111,56.7355,56.8111,5500.0
2007-03-28 11:40:00,97.65,97.75,97.6,97.71,10400.0,56.8111,56.8693,56.782,56.846,10400.0
2007-03-28 11:45:00,97.74,97.75,97.71,97.73,3200.0,56.8635,56.8693,56.846,56.8577,3200.0
2007-03-28 11:50:00,97.73,97.73,97.62,97.67,9100.0,56.8577,56.8577,56.7937,56.8227,9100.0
2007-03-28 11:55:00,97.67,97.83,97.67,97.79,5800.0,56.8227,56.9158,56.8227,56.8926,5800.0
2007-03-28 12:00:00,97.79,97.88,97.78,97.85,15200.0,56.8926,56.9449,56.8867,56.9275,15200.0
2007-03-28 12:05:00,97.85,98.15,97.84,97.94,65700.0,56.9275,57.102,56.9216,56.9798,65700.0
2007-03-28 12:10:00,97.96,98.0,97.75,97.88,13800.0,56.9915,57.0147,56.8693,56.9449,13800.0
2007-03-28 12:15:00,97.89,98.1,97.89,98.1,7800.0,56.9507,57.0729,56.9507,57.0729,7800.0
2007-03-28 12:20:00,98.09,98.17,97.92,97.94,17100.0,57.0671,57.1136,56.9682,56.9798,17100.0
2007-03-28 12:25:00,97.93,98.05,97.92,97.96,4600.0,56.974,57.0438,56.9682,56.9915,4600.0
2007-03-28 12:30:00,97.9,97.92,97.78,97.85,8000.0,56.9566,56.9682,56.8867,56.9275,8000.0
2007-03-28 12:35:00,97.84,97.96,97.84,97.94,4400.0,56.9216,56.9915,56.9216,56.9798,4400.0
2007-03-28 12:40:00,97.95,97.98,97.86,97.91,6500.0,56.9856,57.0031,56.9333,56.9624,6500.0
2007-03-28 12:45:00,97.91,97.93,97.76,97.76,10300.0,56.9624,56.974,56.8751,56.8751,10300.0
2007-03-28 12:50:00,97.78,97.78,97.71,97.74,14900.0,56.8867,56.8867,56.846,56.8635,14900.0
2007-03-28 12:55:00,97.77,97.87,97.76,97.86,3000.0,56.8809,56.9391,56.8751,56.9333,3000.0
2007-03-28 13:00:00,97.87,97.9,97.76,97.76,9300.0,56.9391,56.9566,56.8751,56.8751,9300.0
2007-03-28 13:05:00,97.79,97.83,97.68,97.77,7800.0,56.8926,56.9158,56.8286,56.8809,7800.0
2007-03-28 13:10:00,97.77,97.84,97.72,97.73,8200.0,56.8809,56.9216,56.8518,56.8577,8200.0
2007-03-28 13:15:00,97.72,97.8,97.69,97.78,17400.0,56.8518,56.8984,56.8344,56.8867,17400.0
2007-03-28 13:20:00,97.78,97.81,97.74,97.75,3600.0,56.8867,56.9042,56.8635,56.8693,3600.0
2007-03-28 13:25:00,97.78,97.83,97.7,97.71,21900.0,56.8867,56.9158,56.8402,56.846,21900.0
2007-03-28 13:30:00,97.72,97.81,97.72,97.8,2600.0,56.8518,56.9042,56.8518,56.8984,2600.0
2007-03-28 13:35:00,97.79,97.87,97.71,97.8,12200.0,56.8926,56.9391,56.846,56.8984,12200.0
2007-03-28 13:40:00,97.79,97.83,97.75,97.83,4300.0,56.8926,56.9158,56.8693,56.9158,4300.0
2007-03-28 13:45:00,97.83,97.83,97.74,97.76,2100.0,56.9158,56.9158,56.8635,56.8751,2100.0
2007-03-28 13:50:00,97.78,97.78,97.62,97.62,19400.0,56.8867,56.8867,56.7937,56.7937,19400.0
2007-03-28 13:55:00,97.67,97.68,97.56,97.6,11200.0,56.8227,56.8286,56.7587,56.782,11200.0
2007-03-28 14:00:00,97.63,97.71,97.61,97.66,8300.0,56.7995,56.846,56.7878,56.8169,8300.0
2007-03-28 14:05:00,97.66,97.67,97.49,97.52,11200.0,56.8169,56.8227,56.718,56.7355,11200.0
2007-03-28 14:10:00,97.52,97.55,97.35,97.38,16400.0,56.7355,56.7529,56.6366,56.654,16400.0
2007-03-28 14:15:00,97.38,97.4,97.19,97.19,28000.0,56.654,56.6657,56.5435,56.5435,28000.0
2007-03-28 14:20:00,97.2,97.2,97.08,97.12,24500.0,56.5493,56.5493,56.4795,56.5028,24500.0
2007-03-28 14:25:00,97.11,97.22,97.08,97.22,8200.0,56.4969,56.5609,56.4795,56.5609,8200.0
2007-03-28 14:30:00,97.18,97.33,97.17,97.33,11400.0,56.5377,56.6249,56.5319,56.6249,11400.0
2007-03-28 14:35:00,97.33,97.33,97.29,97.32,5200.0,56.6249,56.6249,56.6017,56.6191,5200.0
2007-03-28 14:40:00,97.31,97.31,97.15,97.16,15800.0,56.6133,56.6133,56.5202,56.526,15800.0
2007-03-28 14:45:00,97.14,97.16,97.07,97.11,11200.0,56.5144,56.526,56.4737,56.4969,11200.0
2007-03-28 14:50:00,97.11,97.12,96.99,97.05,24100.0,56.4969,56.5028,56.4271,56.462,24100.0
2007-03-28 14:55:00,97.04,97.1,97.04,97.1,11300.0,56.4562,56.4911,56.4562,56.4911,11300.0
2007-03-28 15:00:00,97.1,97.14,97.0,97.07,20000.0,56.4911,56.5144,56.4329,56.4737,20000.0
2007-03-28 15:05:00,97.07,97.08,97.0,97.0,8900.0,56.4737,56.4795,56.4329,56.4329,8900.0
2007-03-28 15:10:00,97.01,97.09,97.01,97.05,8300.0,56.4388,56.4853,56.4388,56.462,8300.0
2007-03-28 15:15:00,97.08,97.08,97.0,97.05,9000.0,56.4795,56.4795,56.4329,56.462,9000.0
2007-03-28 15:20:00,97.01,97.17,96.95,97.14,21500.0,56.4388,56.5319,56.4039,56.5144,21500.0
2007-03-28 15:25:00,97.14,97.34,97.14,97.27,15100.0,56.5144,56.6308,56.5144,56.59,15100.0
2007-03-28 15:30:00,97.3,97.3,97.18,97.24,16200.0,56.6075,56.6075,56.5377,56.5726,16200.0
2007-03-28 15:35:00,97.23,97.38,97.23,97.36,15500.0,56.5668,56.654,56.5668,56.6424,15500.0
2007-03-28 15:40:00,97.36,97.39,97.29,97.29,12300.0,56.6424,56.6598,56.6017,56.6017,12300.0
2007-03-28 15:45:00,97.29,97.29,97.18,97.18,36500.0,56.6017,56.6017,56.5377,56.5377,36500.0
2007-03-28 15:50:00,97.19,97.2,97.1,97.11,18600.0,56.5435,56.5493,56.4911,56.4969,18600.0
2007-03-28 15:55:00,97.11,97.14,97.03,97.08,54900.0,56.4969,56.5144,56.4504,56.4795,54900.0
2007-03-29 09:30:00,97.91,98.44,97.83,98.17,53500.0,56.9624,57.2707,56.9158,57.1136,53500.0
2007-03-29 09:35:00,98.13,98.49,98.13,98.32,20200.0,57.0904,57.2998,57.0904,57.2009,20200.0
2007-03-29 09:40:00,98.32,98.32,98.13,98.18,8300.0,57.2009,57.2009,57.0904,57.1195,8300.0
2007-03-29 09:45:00,98.15,98.22,98.15,98.2,5300.0,57.102,57.1427,57.102,57.1311,5300.0
2007-03-29 09:50:00,98.2,98.22,98.05,98.05,8700.0,57.1311,57.1427,57.0438,57.0438,8700.0
2007-03-29 09:55:00,98.05,98.11,97.9,98.02,8400.0,57.0438,57.0787,56.9566,57.0264,8400.0
2007-03-29 10:00:00,98.01,98.1,97.92,97.97,5700.0,57.0206,57.0729,56.9682,56.9973,5700.0
2007-03-29 10:05:00,97.96,98.05,97.79,98.02,27300.0,56.9915,57.0438,56.8926,57.0264,27300.0
2007-03-29 10:10:00,98.02,98.18,98.01,98.17,11200.0,57.0264,57.1195,57.0206,57.1136,11200.0
2007-03-29 10:15:00,98.16,98.3,98.13,98.26,15800.0,57.1078,57.1893,57.0904,57.166,15800.0
2007-03-29 10:20:00,98.27,98.3,98.26,98.29,15900.0,57.1718,57.1893,57.166,57.1834,15900.0
2007-03-29 10:25:00,98.27,98.32,98.2,98.3,15000.0,57.1718,57.2009,57.1311,57.1893,15000.0
2007-03-29 10:30:00,98.3,98.3,97.99,98.09,43100.0,57.1893,57.1893,57.0089,57.0671,43100.0
2007-03-29 10:35:00,98.1,98.24,98.1,98.21,16000.0,57.0729,57.1544,57.0729,57.1369,16000.0
2007-03-29 10:40:00,98.22,98.23,98.05,98.05,16100.0,57.1427,57.1485,57.0438,57.0438,16100.0
2007-03-29 10:45:00,98.05,98.11,98.0,98.03,19200.0,57.0438,57.0787,57.0147,57.0322,19200.0
2007-03-29 10:50:00,98.03,98.08,98.0,98.07,10900.0,57.0322,57.0613,57.0147,57.0555,10900.0
2007-03-29 10:55:00,98.02,98.07,98.0,98.07,17200.0,57.0264,57.0555,57.0147,57.0555,17200.0
2007-03-29 11:00:00,98.04,98.1,97.99,98.1,16100.0,57.038,57.0729,57.0089,57.0729,16100.0
2007-03-29 11:05:00,98.09,98.18,98.08,98.14,3700.0,57.0671,57.1195,57.0613,57.0962,3700.0
2007-03-29 11:10:00,98.14,98.18,98.06,98.1,11600.0,57.0962,57.1195,57.0496,57.0729,11600.0
2007-03-29 11:15:00,98.13,98.26,98.07,98.24,12500.0,57.0904,57.166,57.0555,57.1544,12500.0
2007-03-29 11:20:00,98.26,98.31,98.18,98.27,24800.0,57.166,57.1951,57.1195,57.1718,24800.0
2007-03-29 11:25:00,98.26,98.32,98.14,98.32,10600.0,57.166,57.2009,57.0962,57.2009,10600.0
2007-03-29 11:30:00,98.33,98.37,98.22,98.37,16100.0,57.2067,57.23,57.1427,57.23,16100.0
2007-03-29 11:35:00,98.37,98.37,98.16,98.22,16200.0,57.23,57.23,57.1078,57.1427,16200.0
2007-03-29 11:40:00,98.25,98.25,98.2,98.21,7100.0,57.1602,57.1602,57.1311,57.1369,7100.0
2007-03-29 11:45:00,98.21,98.31,98.11,98.11,9700.0,57.1369,57.1951,57.0787,57.0787,9700.0
2007-03-29 11:50:00,98.13,98.2,98.02,98.2,13700.0,57.0904,57.1311,57.0264,57.1311,13700.0
2007-03-29 11:55:00,98.2,98.23,97.99,98.03,12500.0,57.1311,57.1485,57.0089,57.0322,12500.0
2007-03-29 12:00:00,98.03,98.28,98.03,98.24,21000.0,57.0322,57.1776,57.0322,57.1544,21000.0
2007-03-29 12:05:00,98.25,98.32,98.18,98.25,20000.0,57.1602,57.2009,57.1195,57.1602,20000.0
2007-03-29 12:10:00,98.23,98.24,98.11,98.2,6700.0,57.1485,57.1544,57.0787,57.1311,6700.0
2007-03-29 12:15:00,98.2,98.31,98.06,98.25,17700.0,57.1311,57.1951,57.0496,57.1602,17700.0
2007-03-29 12:20:00,98.27,98.28,98.13,98.2,7800.0,57.1718,57.1776,57.0904,57.1311,7800.0
2007-03-29 12:25:00,98.19,98.23,97.99,98.01,14900.0,57.1253,57.1485,57.0089,57.0206,14900.0
2007-03-29 12:30:00,97.99,98.07,97.98,98.03,9700.0,57.0089,57.0555,57.0031,57.0322,9700.0
2007-03-29 12:35:00,98.04,98.13,97.95,98.08,15700.0,57.038,57.0904,56.9856,57.0613,15700.0
2007-03-29 12:40:00,98.06,98.18,98.03,98.09,8800.0,57.0496,57.1195,57.0322,57.0671,8800.0
2007-03-29 12:45:00,98.12,98.25,98.12,98.18,8800.0,57.0845,57.1602,57.0845,57.1195,8800.0
2007-03-29 12:50:00,98.15,98.21,98.04,98.07,5700.0,57.102,57.1369,57.038,57.0555,5700.0
2007-03-29 12:55:00,98.0,98.09,97.96,97.96,16800.0,57.0147,57.0671,56.9915,56.9915,16800.0
2007-03-29 13:00:00,97.96,97.97,97.8,97.94,15200.0,56.9915,56.9973,56.8984,56.9798,15200.0
2007-03-29 13:05:00,97.9,98.17,97.9,98.17,5500.0,56.9566,57.1136,56.9566,57.1136,5500.0
2007-03-29 13:10:00,98.15,98.16,98.03,98.03,8600.0,57.102,57.1078,57.0322,57.0322,8600.0
2007-03-29 13:15:00,98.08,98.08,97.78,97.9,13700.0,57.0613,57.0613,56.8867,56.9566,13700.0
2007-03-29 13:20:00,97.85,97.91,97.62,97.71,13300.0,56.9275,56.9624,56.7937,56.846,13300.0
2007-03-29 13:25:00,97.77,97.85,97.75,97.83,5200.0,56.8809,56.9275,56.8693,56.9158,5200.0
2007-03-29 13:30:00,97.85,97.89,97.82,97.83,3600.0,56.9275,56.9507,56.91,56.9158,3600.0
2007-03-29 13:35:00,97.83,97.92,97.83,97.9,6500.0,56.9158,56.9682,56.9158,56.9566,6500.0
2007-03-29 13:40:00,97.89,97.89,97.75,97.79,12000.0,56.9507,56.9507,56.8693,56.8926,12000.0
2007-03-29 13:45:00,97.78,97.79,97.72,97.77,7000.0,56.8867,56.8926,56.8518,56.8809,7000.0
2007-03-29 13:50:00,97.72,97.77,97.7,97.77,7300.0,56.8518,56.8809,56.8402,56.8809,7300.0
2007-03-29 13:55:00,97.74,97.78,97.59,97.75,12500.0,56.8635,56.8867,56.7762,56.8693,12500.0
2007-03-29 14:00:00,97.76,97.79,97.64,97.76,10400.0,56.8751,56.8926,56.8053,56.8751,10400.0
2007-03-29 14:05:00,97.76,97.79,97.64,97.73,10200.0,56.8751,56.8926,56.8053,56.8577,10200.0
2007-03-29 14:10:00,97.74,97.8,97.68,97.74,12800.0,56.8635,56.8984,56.8286,56.8635,12800.0
2007-03-29 14:15:00,97.73,97.86,97.68,97.86,12200.0,56.8577,56.9333,56.8286,56.9333,12200.0
2007-03-29 14:20:00,97.86,97.91,97.79,97.86,9900.0,56.9333,56.9624,56.8926,56.9333,9900.0
2007-03-29 14:25:00,97.84,97.97,97.84,97.93,12100.0,56.9216,56.9973,56.9216,56.974,12100.0
2007-03-29 14:30:00,97.91,97.91,97.77,97.8,10400.0,56.9624,56.9624,56.8809,56.8984,10400.0
2007-03-29 14:35:00,97.82,97.97,97.78,97.97,16700.0,56.91,56.9973,56.8867,56.9973,16700.0
2007-03-29 14:40:00,97.96,98.06,97.95,98.05,49000.0,56.9915,57.0496,56.9856,57.0438,49000.0
2007-03-29 14:45:00,98.05,98.05,97.97,97.99,14500.0,57.0438,57.0438,56.9973,57.0089,14500.0
2007-03-29 14:50:00,97.99,98.02,97.97,97.99,17700.0,57.0089,57.0264,56.9973,57.0089,17700.0
2007-03-29 14:55:00,97.99,98.0,97.94,97.99,9900.0,57.0089,57.0147,56.9798,57.0089,9900.0
2007-03-29 15:00:00,97.96,98.02,97.95,97.96,20100.0,56.9915,57.0264,56.9856,56.9915,20100.0
2007-03-29 15:05:00,97.98,98.0,97.94,97.98,10100.0,57.0031,57.0147,56.9798,57.0031,10100.0
2007-03-29 15:10:00,97.98,98.13,97.98,98.11,18500.0,57.0031,57.0904,57.0031,57.0787,18500.0
2007-03-29 15:15:00,98.1,98.17,97.98,98.02,22900.0,57.0729,57.1136,57.0031,57.0264,22900.0
2007-03-29 15:20:00,98.01,98.1,97.99,98.04,9600.0,57.0206,57.0729,57.0089,57.038,9600.0
2007-03-29 15:25:00,98.08,98.14,97.97,98.08,12300.0,57.0613,57.0962,56.9973,57.0613,12300.0
2007-03-29 15:30:00,98.08,98.19,98.02,98.07,15300.0,57.0613,57.1253,57.0264,57.0555,15300.0
2007-03-29 15:35:00,98.06,98.13,97.9,98.06,35400.0,57.0496,57.0904,56.9566,57.0496,35400.0
2007-03-29 15:40:00,98.09,98.28,98.09,98.28,16100.0,57.0671,57.1776,57.0671,57.1776,16100.0
2007-03-29 15:45:00,98.29,98.35,98.21,98.26,24500.0,57.1834,57.2184,57.1369,57.166,24500.0
2007-03-29 15:50:00,98.24,98.26,98.18,98.2,17700.0,57.1544,57.166,57.1195,57.1311,17700.0
2007-03-29 15:55:00,98.2,98.24,98.03,98.12,46300.0,57.1311,57.1544,57.0322,57.0845,46300.0
2007-03-30 09:30:00,98.34,98.46,98.1,98.34,19400.0,57.2125,57.2824,57.0729,57.2125,19400.0
2007-03-30 09:35:00,98.33,98.45,98.3,98.44,5000.0,57.2067,57.2765,57.1893,57.2707,5000.0
2007-03-30 09:40:00,98.42,98.73,98.38,98.45,50200.0,57.2591,57.4394,57.2358,57.2765,50200.0
2007-03-30 09:45:00,98.45,98.81,98.42,98.49,97400.0,57.2765,57.486,57.2591,57.2998,97400.0
2007-03-30 09:50:00,98.45,98.5,98.36,98.39,21400.0,57.2765,57.3056,57.2242,57.2416,21400.0
2007-03-30 09:55:00,98.36,98.38,98.17,98.34,59900.0,57.2242,57.2358,57.1136,57.2125,59900.0
2007-03-30 10:00:00,98.35,98.39,98.24,98.36,54400.0,57.2184,57.2416,57.1544,57.2242,54400.0
2007-03-30 10:05:00,98.33,98.33,98.08,98.11,12900.0,57.2067,57.2067,57.0613,57.0787,12900.0
2007-03-30 10:10:00,98.11,98.11,97.94,97.98,17300.0,57.0787,57.0787,56.9798,57.0031,17300.0
2007-03-30 10:15:00,97.99,98.04,97.78,97.79,19600.0,57.0089,57.038,56.8867,56.8926,19600.0
2007-03-30 10:20:00,97.79,97.79,97.62,97.62,15100.0,56.8926,56.8926,56.7937,56.7937,15100.0
2007-03-30 10:25:00,97.65,97.7,97.64,97.64,6500.0,56.8111,56.8402,56.8053,56.8053,6500.0
2007-03-30 10:30:00,97.67,97.69,97.62,97.66,13200.0,56.8227,56.8344,56.7937,56.8169,13200.0
2007-03-30 10:35:00,97.69,97.72,97.54,97.59,24500.0,56.8344,56.8518,56.7471,56.7762,24500.0
2007-03-30 10:40:00,97.62,97.62,97.52,97.53,9000.0,56.7937,56.7937,56.7355,56.7413,9000.0
2007-03-30 10:45:00,97.53,97.71,97.52,97.69,11200.0,56.7413,56.846,56.7355,56.8344,11200.0
2007-03-30 10:50:00,97.69,97.75,97.67,97.75,7700.0,56.8344,56.8693,56.8227,56.8693,7700.0
2007-03-30 10:55:00,97.72,97.76,97.72,97.76,11100.0,56.8518,56.8751,56.8518,56.8751,11100.0
2007-03-30 11:00:00,97.75,97.8,97.72,97.75,18300.0,56.8693,56.8984,56.8518,56.8693,18300.0
2007-03-30 11:05:00,97.76,97.82,97.76,97.77,9300.0,56.8751,56.91,56.8751,56.8809,9300.0
2007-03-30 11:10:00,97.78,97.8,97.73,97.73,11400.0,56.8867,56.8984,56.8577,56.8577,11400.0
2007-03-30 11:15:00,97.74,97.75,97.55,97.67,14100.0,56.8635,56.8693,56.7529,56.8227,14100.0
2007-03-30 11:20:00,97.66,97.77,97.58,97.58,13500.0,56.8169,56.8809,56.7704,56.7704,13500.0
2007-03-30 11:25:00,97.58,97.59,97.3,97.34,29500.0,56.7704,56.7762,56.6075,56.6308,29500.0
2007-03-30 11:30:00,97.34,97.49,97.32,97.49,14300.0,56.6308,56.718,56.6191,56.718,14300.0
2007-03-30 11:35:00,97.46,97.63,97.46,97.57,15200.0,56.7006,56.7995,56.7006,56.7646,15200.0
2007-03-30 11:40:00,97.55,97.58,97.19,97.26,24600.0,56.7529,56.7704,56.5435,56.5842,24600.0
2007-03-30 11:45:00,97.26,97.31,96.72,97.0,43700.0,56.5842,56.6133,56.2701,56.4329,43700.0
2007-03-30 11:50:00,97.01,97.14,96.85,97.04,34800.0,56.4388,56.5144,56.3457,56.4562,34800.0
2007-03-30 11:55:00,97.02,97.32,97.02,97.12,28100.0,56.4446,56.6191,56.4446,56.5028,28100.0
2007-03-30 12:00:00,97.12,97.24,96.94,97.2,19700.0,56.5028,56.5726,56.398,56.5493,19700.0
2007-03-30 12:05:00,97.2,97.42,97.17,97.38,12800.0,56.5493,56.6773,56.5319,56.654,12800.0
2007-03-30 12:10:00,97.38,97.41,97.18,97.18,11900.0,56.654,56.6715,56.5377,56.5377,11900.0
2007-03-30 12:15:00,97.23,97.27,97.11,97.27,20100.0,56.5668,56.59,56.4969,56.59,20100.0
2007-03-30 12:20:00,97.22,97.32,97.21,97.21,8200.0,56.5609,56.6191,56.5551,56.5551,8200.0
2007-03-30 12:25:00,97.21,97.33,97.14,97.33,9400.0,56.5551,56.6249,56.5144,56.6249,9400.0
2007-03-30 12:30:00,97.29,97.47,97.26,97.46,40600.0,56.6017,56.7064,56.5842,56.7006,40600.0
2007-03-30 12:35:00,97.45,97.52,97.37,97.37,11500.0,56.6948,56.7355,56.6482,56.6482,11500.0
2007-03-30 12:40:00,97.4,97.41,97.34,97.38,7300.0,56.6657,56.6715,56.6308,56.654,7300.0
2007-03-30 12:45:00,97.34,97.38,97.25,97.37,12200.0,56.6308,56.654,56.5784,56.6482,12200.0
2007-03-30 12:50:00,97.37,97.39,97.21,97.25,6800.0,56.6482,56.6598,56.5551,56.5784,6800.0
2007-03-30 12:55:00,97.28,97.34,97.24,97.29,6400.0,56.5958,56.6308,56.5726,56.6017,6400.0
2007-03-30 13:00:00,97.29,97.34,97.25,97.25,7200.0,56.6017,56.6308,56.5784,56.5784,7200.0
2007-03-30 13:05:00,97.28,97.45,97.23,97.38,12700.0,56.5958,56.6948,56.5668,56.654,12700.0
2007-03-30 13:10:00,97.37,97.4,97.33,97.38,6200.0,56.6482,56.6657,56.6249,56.654,6200.0
2007-03-30 13:15:00,97.33,97.4,97.33,97.39,7000.0,56.6249,56.6657,56.6249,56.6598,7000.0
2007-03-30 13:20:00,97.35,97.38,97.24,97.34,6200.0,56.6366,56.654,56.5726,56.6308,6200.0
2007-03-30 13:25:00,97.35,97.56,97.35,97.54,14900.0,56.6366,56.7587,56.6366,56.7471,14900.0
2007-03-30 13:30:00,97.56,97.6,97.46,97.57,15000.0,56.7587,56.782,56.7006,56.7646,15000.0
2007-03-30 13:35:00,97.56,97.56,97.4,97.46,8500.0,56.7587,56.7587,56.6657,56.7006,8500.0
2007-03-30 13:40:00,97.5,97.5,97.31,97.35,12500.0,56.7238,56.7238,56.6133,56.6366,12500.0
2007-03-30 13:45:00,97.35,97.39,97.29,97.37,8500.0,56.6366,56.6598,56.6017,56.6482,8500.0
2007-03-30 13:50:00,97.38,97.5,97.36,97.47,19400.0,56.654,56.7238,56.6424,56.7064,19400.0
2007-03-30 13:55:00,97.42,97.43,97.34,97.4,21500.0,56.6773,56.6831,56.6308,56.6657,21500.0
2007-03-30 14:00:00,97.37,97.48,97.33,97.36,7200.0,56.6482,56.7122,56.6249,56.6424,7200.0
2007-03-30 14:05:00,97.38,97.48,97.38,97.4,8600.0,56.654,56.7122,56.654,56.6657,8600.0
2007-03-30 14:10:00,97.41,97.48,97.38,97.44,3700.0,56.6715,56.7122,56.654,56.6889,3700.0
2007-03-30 14:15:00,97.43,97.45,97.38,97.41,4800.0,56.6831,56.6948,56.654,56.6715,4800.0
2007-03-30 14:20:00,97.42,97.47,97.41,97.41,8000.0,56.6773,56.7064,56.6715,56.6715,8000.0
2007-03-30 14:25:00,97.42,97.52,97.4,97.44,19100.0,56.6773,56.7355,56.6657,56.6889,19100.0
2007-03-30 14:30:00,97.45,97.5,97.4,97.41,6500.0,56.6948,56.7238,56.6657,56.6715,6500.0
2007-03-30 14:35:00,97.41,97.52,97.4,97.46,22900.0,56.6715,56.7355,56.6657,56.7006,22900.0
2007-03-30 14:40:00,97.5,97.51,97.35,97.4,20600.0,56.7238,56.7297,56.6366,56.6657,20600.0
2007-03-30 14:45:00,97.42,97.5,97.42,97.47,5500.0,56.6773,56.7238,56.6773,56.7064,5500.0
2007-03-30 14:50:00,97.48,97.5,97.29,97.32,7800.0,56.7122,56.7238,56.6017,56.6191,7800.0
2007-03-30 14:55:00,97.33,97.38,97.21,97.27,25700.0,56.6249,56.654,56.5551,56.59,25700.0
2007-03-30 15:00:00,97.3,97.32,97.26,97.3,11900.0,56.6075,56.6191,56.5842,56.6075,11900.0
2007-03-30 15:05:00,97.3,97.31,97.03,97.13,25000.0,56.6075,56.6133,56.4504,56.5086,25000.0
2007-03-30 15:10:00,97.14,97.2,97.07,97.2,16600.0,56.5144,56.5493,56.4737,56.5493,16600.0
2007-03-30 15:15:00,97.2,97.29,97.15,97.28,10700.0,56.5493,56.6017,56.5202,56.5958,10700.0
2007-03-30 15:20:00,97.28,97.32,97.26,97.31,18600.0,56.5958,56.6191,56.5842,56.6133,18600.0
2007-03-30 15:25:00,97.3,97.31,97.17,97.23,34200.0,56.6075,56.6133,56.5319,56.5668,34200.0
2007-03-30 15:30:00,97.23,97.23,97.02,97.03,29700.0,56.5668,56.5668,56.4446,56.4504,29700.0
2007-03-30 15:35:00,97.04,97.1,96.95,96.97,34300.0,56.4562,56.4911,56.4039,56.4155,34300.0
2007-03-30 15:40:00,96.96,97.1,96.96,97.06,49900.0,56.4097,56.4911,56.4097,56.4679,49900.0
2007-03-30 15:45:00,97.05,97.06,96.94,96.98,45800.0,56.462,56.4679,56.398,56.4213,45800.0
2007-03-30 15:50:00,96.97,97.03,96.9,96.94,51100.0,56.4155,56.4504,56.3748,56.398,51100.0
2007-03-30 15:55:00,96.93,97.04,96.84,96.92,90100.0,56.3922,56.4562,56.3399,56.3864,90100.0
2007-04-02 09:30:00,97.35,97.49,97.2,97.39,51100.0,56.6366,56.718,56.5493,56.6598,51100.0
2007-04-02 09:35:00,97.38,97.4,97.1,97.17,25700.0,56.654,56.6657,56.4911,56.5319,25700.0
2007-04-02 09:40:00,97.18,97.2,97.11,97.14,31500.0,56.5377,56.5493,56.4969,56.5144,31500.0
2007-04-02 09:45:00,97.16,97.18,97.07,97.1,33800.0,56.526,56.5377,56.4737,56.4911,33800.0
2007-04-02 09:50:00,97.1,97.18,97.09,97.18,16500.0,56.4911,56.5377,56.4853,56.5377,16500.0
2007-04-02 09:55:00,97.18,97.19,97.09,97.1,55300.0,56.5377,56.5435,56.4853,56.4911,55300.0
2007-04-02 10:00:00,97.11,97.11,96.84,96.98,54500.0,56.4969,56.4969,56.3399,56.4213,54500.0
2007-04-02 10:05:00,96.97,96.97,96.56,96.58,87900.0,56.4155,56.4155,56.177,56.1886,87900.0
2007-04-02 10:10:00,96.59,96.67,96.43,96.47,38600.0,56.1944,56.241,56.1013,56.1246,38600.0
2007-04-02 10:15:00,96.47,96.63,96.37,96.53,24400.0,56.1246,56.2177,56.0664,56.1595,24400.0
2007-04-02 10:20:00,96.55,96.64,96.42,96.42,17600.0,56.1711,56.2235,56.0955,56.0955,17600.0
2007-04-02 10:25:00,96.41,96.55,96.34,96.55,15300.0,56.0897,56.1711,56.049,56.1711,15300.0
2007-04-02 10:30:00,96.54,96.69,96.52,96.57,23300.0,56.1653,56.2526,56.1537,56.1828,23300.0
2007-04-02 10:35:00,96.57,96.57,96.44,96.55,26800.0,56.1828,56.1828,56.1072,56.1711,26800.0
2007-04-02 10:40:00,96.55,96.65,96.52,96.57,13500.0,56.1711,56.2293,56.1537,56.1828,13500.0
2007-04-02 10:45:00,96.58,96.6,96.53,96.55,12600.0,56.1886,56.2002,56.1595,56.1711,12600.0
2007-04-02 10:50:00,96.59,96.74,96.58,96.74,17900.0,56.1944,56.2817,56.1886,56.2817,17900.0
2007-04-02 10:55:00,96.77,97.09,96.69,97.09,61800.0,56.2991,56.4853,56.2526,56.4853,61800.0
2007-04-02 11:00:00,97.11,97.15,96.99,97.09,47100.0,56.4969,56.5202,56.4271,56.4853,47100.0
2007-04-02 11:05:00,97.08,97.12,97.01,97.08,15200.0,56.4795,56.5028,56.4388,56.4795,15200.0
2007-04-02 11:10:00,97.09,97.2,97.09,97.15,14000.0,56.4853,56.5493,56.4853,56.5202,14000.0
2007-04-02 11:15:00,97.19,97.19,97.12,97.14,13400.0,56.5435,56.5435,56.5028,56.5144,13400.0
2007-04-02 11:20:00,97.14,97.16,97.07,97.08,21600.0,56.5144,56.526,56.4737,56.4795,21600.0
2007-04-02 11:25:00,97.07,97.17,97.06,97.17,17200.0,56.4737,56.5319,56.4679,56.5319,17200.0
2007-04-02 11:30:00,97.17,97.19,97.11,97.13,13900.0,56.5319,56.5435,56.4969,56.5086,13900.0
2007-04-02 11:35:00,97.12,97.12,97.04,97.09,17700.0,56.5028,56.5028,56.4562,56.4853,17700.0
2007-04-02 11:40:00,97.07,97.14,97.04,97.1,22700.0,56.4737,56.5144,56.4562,56.4911,22700.0
2007-04-02 11:45:00,97.1,97.11,96.96,97.06,25700.0,56.4911,56.4969,56.4097,56.4679,25700.0
2007-04-02 11:50:00,97.02,97.1,97.0,97.05,22400.0,56.4446,56.4911,56.4329,56.462,22400.0
2007-04-02 11:55:00,97.05,97.1,97.02,97.07,15400.0,56.462,56.4911,56.4446,56.4737,15400.0
2007-04-02 12:00:00,97.07,97.14,97.04,97.14,15300.0,56.4737,56.5144,56.4562,56.5144,15300.0
2007-04-02 12:05:00,97.13,97.15,97.03,97.06,21000.0,56.5086,56.5202,56.4504,56.4679,21000.0
2007-04-02 12:10:00,97.07,97.15,96.99,97.1,50600.0,56.4737,56.5202,56.4271,56.4911,50600.0
2007-04-02 12:15:00,97.1,97.13,97.02,97.1,8800.0,56.4911,56.5086,56.4446,56.4911,8800.0
2007-04-02 12:20:00,97.09,97.13,97.04,97.11,5900.0,56.4853,56.5086,56.4562,56.4969,5900.0
2007-04-02 12:25:00,97.11,97.18,97.09,97.12,14200.0,56.4969,56.5377,56.4853,56.5028,14200.0
2007-04-02 12:30:00,97.1,97.12,97.05,97.05,12500.0,56.4911,56.5028,56.462,56.462,12500.0
2007-04-02 12:35:00,97.04,97.08,97.0,97.03,17700.0,56.4562,56.4795,56.4329,56.4504,17700.0
2007-04-02 12:40:00,97.04,97.07,97.02,97.05,12600.0,56.4562,56.4737,56.4446,56.462,12600.0
2007-04-02 12:45:00,97.05,97.12,97.01,97.12,9800.0,56.462,56.5028,56.4388,56.5028,9800.0
2007-04-02 12:50:00,97.11,97.14,96.95,96.98,20600.0,56.4969,56.5144,56.4039,56.4213,20600.0
2007-04-02 12:55:00,96.98,97.08,96.85,96.99,38300.0,56.4213,56.4795,56.3457,56.4271,38300.0
2007-04-02 13:00:00,97.0,97.07,96.98,97.0,10200.0,56.4329,56.4737,56.4213,56.4329,10200.0
2007-04-02 13:05:00,97.03,97.1,96.95,97.02,16400.0,56.4504,56.4911,56.4039,56.4446,16400.0
2007-04-02 13:10:00,96.97,96.97,96.84,96.96,18100.0,56.4155,56.4155,56.3399,56.4097,18100.0
2007-04-02 13:15:00,96.93,97.0,96.84,96.88,22200.0,56.3922,56.4329,56.3399,56.3631,22200.0
2007-04-02 13:20:00,96.83,96.93,96.83,96.91,9300.0,56.334,56.3922,56.334,56.3806,9300.0
2007-04-02 13:25:00,96.94,97.02,96.94,96.95,7600.0,56.398,56.4446,56.398,56.4039,7600.0
2007-04-02 13:30:00,96.94,96.98,96.89,96.89,8600.0,56.398,56.4213,56.369,56.369,8600.0
2007-04-02 13:35:00,96.89,97.05,96.89,97.05,14500.0,56.369,56.462,56.369,56.462,14500.0
2007-04-02 13:40:00,97.06,97.14,97.05,97.11,5700.0,56.4679,56.5144,56.462,56.4969,5700.0
2007-04-02 13:45:00,97.11,97.12,96.92,97.09,26600.0,56.4969,56.5028,56.3864,56.4853,26600.0
2007-04-02 13:50:00,97.09,97.17,97.05,97.09,18400.0,56.4853,56.5319,56.462,56.4853,18400.0
2007-04-02 13:55:00,97.09,97.09,97.02,97.07,8200.0,56.4853,56.4853,56.4446,56.4737,8200.0
2007-04-02 14:00:00,97.04,97.08,96.98,97.03,14300.0,56.4562,56.4795,56.4213,56.4504,14300.0
2007-04-02 14:05:00,97.02,97.08,97.0,97.05,15200.0,56.4446,56.4795,56.4329,56.462,15200.0
2007-04-02 14:10:00,97.05,97.06,97.02,97.03,15100.0,56.462,56.4679,56.4446,56.4504,15100.0
2007-04-02 14:15:00,97.04,97.07,96.96,96.97,32100.0,56.4562,56.4737,56.4097,56.4155,32100.0
2007-04-02 14:20:00,96.97,97.08,96.96,97.07,28700.0,56.4155,56.4795,56.4097,56.4737,28700.0
2007-04-02 14:25:00,97.07,97.07,96.95,96.96,21300.0,56.4737,56.4737,56.4039,56.4097,21300.0
2007-04-02 14:30:00,96.97,97.01,96.9,97.01,14700.0,56.4155,56.4388,56.3748,56.4388,14700.0
2007-04-02 14:35:00,97.04,97.04,96.94,96.99,19000.0,56.4562,56.4562,56.398,56.4271,19000.0
2007-04-02 14:40:00,96.97,97.0,96.92,96.95,20500.0,56.4155,56.4329,56.3864,56.4039,20500.0
2007-04-02 14:45:00,96.95,96.97,96.91,96.91,10700.0,56.4039,56.4155,56.3806,56.3806,10700.0
2007-04-02 14:50:00,96.92,96.99,96.91,96.94,3900.0,56.3864,56.4271,56.3806,56.398,3900.0
2007-04-02 14:55:00,96.95,96.95,96.89,96.92,9900.0,56.4039,56.4039,56.369,56.3864,9900.0
2007-04-02 15:00:00,96.9,96.9,96.8,96.84,20200.0,56.3748,56.3748,56.3166,56.3399,20200.0
2007-04-02 15:05:00,96.84,96.94,96.84,96.91,43100.0,56.3399,56.398,56.3399,56.3806,43100.0
2007-04-02 15:10:00,96.92,96.98,96.88,96.91,48400.0,56.3864,56.4213,56.3631,56.3806,48400.0
2007-04-02 15:15:00,96.92,96.95,96.92,96.92,29500.0,56.3864,56.4039,56.3864,56.3864,29500.0
2007-04-02 15:20:00,96.92,96.99,96.87,96.9,17600.0,56.3864,56.4271,56.3573,56.3748,17600.0
2007-04-02 15:25:00,96.9,96.92,96.89,96.92,15900.0,56.3748,56.3864,56.369,56.3864,15900.0
2007-04-02 15:30:00,96.92,96.95,96.91,96.94,10400.0,56.3864,56.4039,56.3806,56.398,10400.0
2007-04-02 15:35:00,96.93,96.95,96.85,96.91,35400.0,56.3922,56.4039,56.3457,56.3806,35400.0
2007-04-02 15:40:00,96.91,96.95,96.86,96.92,35300.0,56.3806,56.4039,56.3515,56.3864,35300.0
2007-04-02 15:45:00,96.91,96.95,96.87,96.95,24000.0,56.3806,56.4039,56.3573,56.4039,24000.0
2007-04-02 15:50:00,96.94,96.94,96.88,96.94,30400.0,56.398,56.398,56.3631,56.398,30400.0
2007-04-02 15:55:00,96.93,96.94,96.85,96.93,46600.0,56.3922,56.398,56.3457,56.3922,46600.0
2007-04-03 09:30:00,97.24,97.38,97.11,97.35,29500.0,56.5726,56.654,56.4969,56.6366,29500.0
2007-04-03 09:35:00,97.35,97.38,97.18,97.24,37400.0,56.6366,56.654,56.5377,56.5726,37400.0
2007-04-03 09:40:00,97.24,97.33,97.16,97.2,32200.0,56.5726,56.6249,56.526,56.5493,32200.0
2007-04-03 09:45:00,97.19,97.24,97.13,97.21,26100.0,56.5435,56.5726,56.5086,56.5551,26100.0
2007-04-03 09:50:00,97.2,97.23,97.11,97.16,39000.0,56.5493,56.5668,56.4969,56.526,39000.0
2007-04-03 09:55:00,97.16,97.17,97.01,97.1,43300.0,56.526,56.5319,56.4388,56.4911,43300.0
2007-04-03 10:00:00,97.08,97.3,97.08,97.3,73700.0,56.4795,56.6075,56.4795,56.6075,73700.0
2007-04-03 10:05:00,97.3,97.3,97.06,97.07,32100.0,56.6075,56.6075,56.4679,56.4737,32100.0
2007-04-03 10:10:00,97.08,97.13,97.0,97.05,41600.0,56.4795,56.5086,56.4329,56.462,41600.0
2007-04-03 10:15:00,97.05,97.15,97.04,97.15,18200.0,56.462,56.5202,56.4562,56.5202,18200.0
2007-04-03 10:20:00,97.15,97.22,97.07,97.07,35200.0,56.5202,56.5609,56.4737,56.4737,35200.0
2007-04-03 10:25:00,97.07,97.19,97.04,97.16,18500.0,56.4737,56.5435,56.4562,56.526,18500.0
2007-04-03 10:30:00,97.14,97.16,97.08,97.13,26200.0,56.5144,56.526,56.4795,56.5086,26200.0
2007-04-03 10:35:00,97.13,97.19,97.02,97.06,29700.0,56.5086,56.5435,56.4446,56.4679,29700.0
2007-04-03 10:40:00,97.07,97.26,97.05,97.26,35400.0,56.4737,56.5842,56.462,56.5842,35400.0
2007-04-03 10:45:00,97.25,97.29,97.15,97.22,23100.0,56.5784,56.6017,56.5202,56.5609,23100.0
2007-04-03 10:50:00,97.24,97.3,97.14,97.14,18300.0,56.5726,56.6075,56.5144,56.5144,18300.0
2007-04-03 10:55:00,97.15,97.23,97.15,97.18,14600.0,56.5202,56.5668,56.5202,56.5377,14600.0
2007-04-03 11:00:00,97.15,97.18,97.1,97.11,17200.0,56.5202,56.5377,56.4911,56.4969,17200.0
2007-04-03 11:05:00,97.11,97.17,97.11,97.14,20000.0,56.4969,56.5319,56.4969,56.5144,20000.0
2007-04-03 11:10:00,97.15,97.15,97.1,97.14,12500.0,56.5202,56.5202,56.4911,56.5144,12500.0
2007-04-03 11:15:00,97.1,97.1,97.03,97.05,29700.0,56.4911,56.4911,56.4504,56.462,29700.0
2007-04-03 11:20:00,97.03,97.13,96.97,97.13,22200.0,56.4504,56.5086,56.4155,56.5086,22200.0
2007-04-03 11:25:00,97.13,97.2,97.13,97.15,18000.0,56.5086,56.5493,56.5086,56.5202,18000.0
2007-04-03 11:30:00,97.13,97.19,97.02,97.16,28600.0,56.5086,56.5435,56.4446,56.526,28600.0
2007-04-03 11:35:00,97.16,97.29,97.16,97.27,11900.0,56.526,56.6017,56.526,56.59,11900.0
2007-04-03 11:40:00,97.25,97.28,97.21,97.27,11800.0,56.5784,56.5958,56.5551,56.59,11800.0
2007-04-03 11:45:00,97.28,97.31,97.24,97.31,12600.0,56.5958,56.6133,56.5726,56.6133,12600.0
2007-04-03 11:50:00,97.31,97.42,97.26,97.38,28800.0,56.6133,56.6773,56.5842,56.654,28800.0
2007-04-03 11:55:00,97.37,97.39,97.28,97.31,14200.0,56.6482,56.6598,56.5958,56.6133,14200.0
2007-04-03 12:00:00,97.3,97.32,97.25,97.3,13700.0,56.6075,56.6191,56.5784,56.6075,13700.0
2007-04-03 12:05:00,97.3,97.32,97.26,97.32,17000.0,56.6075,56.6191,56.5842,56.6191,17000.0
2007-04-03 12:10:00,97.33,97.35,97.24,97.32,16400.0,56.6249,56.6366,56.5726,56.6191,16400.0
2007-04-03 12:15:00,97.33,97.4,97.33,97.4,9000.0,56.6249,56.6657,56.6249,56.6657,9000.0
2007-04-03 12:20:00,97.4,97.43,97.38,97.41,10600.0,56.6657,56.6831,56.654,56.6715,10600.0
2007-04-03 12:25:00,97.41,97.43,97.37,97.39,12700.0,56.6715,56.6831,56.6482,56.6598,12700.0
2007-04-03 12:30:00,97.39,97.4,97.29,97.4,113400.0,56.6598,56.6657,56.6017,56.6657,113400.0
2007-04-03 12:35:00,97.39,97.46,97.32,97.4,26500.0,56.6598,56.7006,56.6191,56.6657,26500.0
2007-04-03 12:40:00,97.37,97.44,97.34,97.34,25600.0,56.6482,56.6889,56.6308,56.6308,25600.0
2007-04-03 12:45:00,97.35,97.4,97.34,97.38,15600.0,56.6366,56.6657,56.6308,56.654,15600.0
2007-04-03 12:50:00,97.36,97.41,97.34,97.34,11200.0,56.6424,56.6715,56.6308,56.6308,11200.0
2007-04-03 12:55:00,97.35,97.41,97.34,97.35,10500.0,56.6366,56.6715,56.6308,56.6366,10500.0
2007-04-03 13:00:00,97.35,97.35,97.19,97.32,78000.0,56.6366,56.6366,56.5435,56.6191,78000.0
2007-04-03 13:05:00,97.33,97.4,97.26,97.4,13400.0,56.6249,56.6657,56.5842,56.6657,13400.0
2007-04-03 13:10:00,97.4,97.41,97.31,97.4,11100.0,56.6657,56.6715,56.6133,56.6657,11100.0
2007-04-03 13:15:00,97.4,97.47,97.36,97.39,11800.0,56.6657,56.7064,56.6424,56.6598,11800.0
2007-04-03 13:20:00,97.4,97.4,97.32,97.35,19400.0,56.6657,56.6657,56.6191,56.6366,19400.0
2007-04-03 13:25:00,97.35,97.47,97.34,97.37,22200.0,56.6366,56.7064,56.6308,56.6482,22200.0
2007-04-03 13:30:00,97.38,97.43,97.3,97.4,13300.0,56.654,56.6831,56.6075,56.6657,13300.0
2007-04-03 13:35:00,97.39,97.4,97.36,97.39,6500.0,56.6598,56.6657,56.6424,56.6598,6500.0
2007-04-03 13:40:00,97.38,97.45,97.37,97.43,26000.0,56.654,56.6948,56.6482,56.6831,26000.0
2007-04-03 13:45:00,97.4,97.43,97.37,97.38,27000.0,56.6657,56.6831,56.6482,56.654,27000.0
2007-04-03 13:50:00,97.4,97.58,97.39,97.52,27400.0,56.6657,56.7704,56.6598,56.7355,27400.0
2007-04-03 13:55:00,97.5,97.6,97.49,97.55,11900.0,56.7238,56.782,56.718,56.7529,11900.0
2007-04-03 14:00:00,97.55,97.56,97.48,97.49,13400.0,56.7529,56.7587,56.7122,56.718,13400.0
2007-04-03 14:05:00,97.49,97.57,97.47,97.47,16100.0,56.718,56.7646,56.7064,56.7064,16100.0
2007-04-03 14:10:00,97.47,97.49,97.37,97.4,36800.0,56.7064,56.718,56.6482,56.6657,36800.0
2007-04-03 14:15:00,97.4,97.49,97.39,97.48,17500.0,56.6657,56.718,56.6598,56.7122,17500.0
2007-04-03 14:20:00,97.47,97.52,97.42,97.5,14200.0,56.7064,56.7355,56.6773,56.7238,14200.0
2007-04-03 14:25:00,97.5,97.5,97.39,97.5,14900.0,56.7238,56.7238,56.6598,56.7238,14900.0
2007-04-03 14:30:00,97.49,97.52,97.45,97.46,25100.0,56.718,56.7355,56.6948,56.7006,25100.0
2007-04-03 14:35:00,97.47,97.52,97.46,97.48,15400.0,56.7064,56.7355,56.7006,56.7122,15400.0
2007-04-03 14:40:00,97.49,97.49,97.43,97.47,28700.0,56.718,56.718,56.6831,56.7064,28700.0
2007-04-03 14:45:00,97.47,97.49,97.44,97.49,13600.0,56.7064,56.718,56.6889,56.718,13600.0
2007-04-03 14:50:00,97.49,97.52,97.45,97.46,25900.0,56.718,56.7355,56.6948,56.7006,25900.0
2007-04-03 14:55:00,97.45,97.5,97.44,97.44,12300.0,56.6948,56.7238,56.6889,56.6889,12300.0
2007-04-03 15:00:00,97.44,97.44,97.34,97.4,18900.0,56.6889,56.6889,56.6308,56.6657,18900.0
2007-04-03 15:05:00,97.41,97.45,97.37,97.44,27500.0,56.6715,56.6948,56.6482,56.6889,27500.0
2007-04-03 15:10:00,97.45,97.46,97.34,97.36,39400.0,56.6948,56.7006,56.6308,56.6424,39400.0
2007-04-03 15:15:00,97.35,97.43,97.34,97.42,22800.0,56.6366,56.6831,56.6308,56.6773,22800.0
2007-04-03 15:20:00,97.42,97.49,97.37,97.48,49300.0,56.6773,56.718,56.6482,56.7122,49300.0
2007-04-03 15:25:00,97.46,97.46,97.38,97.4,28500.0,56.7006,56.7006,56.654,56.6657,28500.0
2007-04-03 15:30:00,97.4,97.43,97.37,97.39,20200.0,56.6657,56.6831,56.6482,56.6598,20200.0
2007-04-03 15:35:00,97.4,97.41,97.33,97.35,29200.0,56.6657,56.6715,56.6249,56.6366,29200.0
2007-04-03 15:40:00,97.34,97.39,97.33,97.34,35200.0,56.6308,56.6598,56.6249,56.6308,35200.0
2007-04-03 15:45:00,97.35,97.35,97.24,97.28,42200.0,56.6366,56.6366,56.5726,56.5958,42200.0
2007-04-03 15:50:00,97.27,97.27,97.1,97.19,61400.0,56.59,56.59,56.4911,56.5435,61400.0
2007-04-03 15:55:00,97.18,97.26,97.1,97.23,96700.0,56.5377,56.5842,56.4911,56.5668,96700.0
2007-04-04 09:30:00,97.51,97.67,97.2,97.38,30000.0,56.7297,56.8227,56.5493,56.654,30000.0
2007-04-04 09:35:00,97.39,97.62,97.32,97.49,36700.0,56.6598,56.7937,56.6191,56.718,36700.0
2007-04-04 09:40:00,97.51,97.66,97.45,97.58,19900.0,56.7297,56.8169,56.6948,56.7704,19900.0
2007-04-04 09:45:00,97.6,97.6,97.35,97.37,37800.0,56.782,56.782,56.6366,56.6482,37800.0
2007-04-04 09:50:00,97.36,97.43,97.32,97.32,21500.0,56.6424,56.6831,56.6191,56.6191,21500.0
2007-04-04 09:55:00,97.33,97.45,97.32,97.4,5900.0,56.6249,56.6948,56.6191,56.6657,5900.0
2007-04-04 10:00:00,97.4,97.4,97.23,97.25,31800.0,56.6657,56.6657,56.5668,56.5784,31800.0
2007-04-04 10:05:00,97.25,97.3,97.22,97.3,25000.0,56.5784,56.6075,56.5609,56.6075,25000.0
2007-04-04 10:10:00,97.34,97.46,97.34,97.46,26800.0,56.6308,56.7006,56.6308,56.7006,26800.0
2007-04-04 10:15:00,97.46,97.51,97.35,97.4,42000.0,56.7006,56.7297,56.6366,56.6657,42000.0
2007-04-04 10:20:00,97.4,97.54,97.39,97.54,19900.0,56.6657,56.7471,56.6598,56.7471,19900.0
2007-04-04 10:25:00,97.55,97.58,97.44,97.45,29800.0,56.7529,56.7704,56.6889,56.6948,29800.0
2007-04-04 10:30:00,97.45,97.48,97.31,97.34,25600.0,56.6948,56.7122,56.6133,56.6308,25600.0
2007-04-04 10:35:00,97.36,97.36,97.16,97.19,36900.0,56.6424,56.6424,56.526,56.5435,36900.0
2007-04-04 10:40:00,97.18,97.41,97.18,97.41,52300.0,56.5377,56.6715,56.5377,56.6715,52300.0
2007-04-04 10:45:00,97.4,97.43,97.3,97.33,35600.0,56.6657,56.6831,56.6075,56.6249,35600.0
2007-04-04 10:50:00,97.32,97.36,97.3,97.35,12100.0,56.6191,56.6424,56.6075,56.6366,12100.0
2007-04-04 10:55:00,97.35,97.41,97.35,97.35,28600.0,56.6366,56.6715,56.6366,56.6366,28600.0
2007-04-04 11:00:00,97.35,97.51,97.34,97.5,11100.0,56.6366,56.7297,56.6308,56.7238,11100.0
2007-04-04 11:05:00,97.51,97.66,97.51,97.64,24300.0,56.7297,56.8169,56.7297,56.8053,24300.0
2007-04-04 11:10:00,97.63,97.71,97.55,97.55,32000.0,56.7995,56.846,56.7529,56.7529,32000.0
2007-04-04 11:15:00,97.55,97.55,97.42,97.45,17100.0,56.7529,56.7529,56.6773,56.6948,17100.0
2007-04-04 11:20:00,97.45,97.45,97.4,97.43,12000.0,56.6948,56.6948,56.6657,56.6831,12000.0
2007-04-04 11:25:00,97.43,97.6,97.43,97.6,12000.0,56.6831,56.782,56.6831,56.782,12000.0
2007-04-04 11:30:00,97.58,97.61,97.53,97.58,7900.0,56.7704,56.7878,56.7413,56.7704,7900.0
2007-04-04 11:35:00,97.62,97.67,97.53,97.57,17400.0,56.7937,56.8227,56.7413,56.7646,17400.0
2007-04-04 11:40:00,97.58,97.6,97.51,97.53,16400.0,56.7704,56.782,56.7297,56.7413,16400.0
2007-04-04 11:45:00,97.53,97.55,97.5,97.5,7700.0,56.7413,56.7529,56.7238,56.7238,7700.0
2007-04-04 11:50:00,97.53,97.58,97.47,97.49,9900.0,56.7413,56.7704,56.7064,56.718,9900.0
2007-04-04 11:55:00,97.48,97.5,97.46,97.47,10000.0,56.7122,56.7238,56.7006,56.7064,10000.0
2007-04-04 12:00:00,97.5,97.61,97.49,97.58,5900.0,56.7238,56.7878,56.718,56.7704,5900.0
2007-04-04 12:05:00,97.62,97.65,97.55,97.57,7400.0,56.7937,56.8111,56.7529,56.7646,7400.0
2007-04-04 12:10:00,97.56,97.58,97.46,97.46,7800.0,56.7587,56.7704,56.7006,56.7006,7800.0
2007-04-04 12:15:00,97.47,97.51,97.39,97.39,15900.0,56.7064,56.7297,56.6598,56.6598,15900.0
2007-04-04 12:20:00,97.39,97.41,97.34,97.36,6700.0,56.6598,56.6715,56.6308,56.6424,6700.0
2007-04-04 12:25:00,97.36,97.42,97.33,97.4,19400.0,56.6424,56.6773,56.6249,56.6657,19400.0
2007-04-04 12:30:00,97.42,97.42,97.32,97.42,29900.0,56.6773,56.6773,56.6191,56.6773,29900.0
2007-04-04 12:35:00,97.4,97.42,97.35,97.41,38900.0,56.6657,56.6773,56.6366,56.6715,38900.0
2007-04-04 12:40:00,97.42,97.43,97.37,97.43,9100.0,56.6773,56.6831,56.6482,56.6831,9100.0
2007-04-04 12:45:00,97.43,97.43,97.32,97.32,14300.0,56.6831,56.6831,56.6191,56.6191,14300.0
2007-04-04 12:50:00,97.31,97.36,97.27,97.32,16000.0,56.6133,56.6424,56.59,56.6191,16000.0
2007-04-04 12:55:00,97.33,97.37,97.28,97.37,5700.0,56.6249,56.6482,56.5958,56.6482,5700.0
2007-04-04 13:00:00,97.37,97.37,97.18,97.19,12400.0,56.6482,56.6482,56.5377,56.5435,12400.0
2007-04-04 13:05:00,97.16,97.25,97.14,97.25,19700.0,56.526,56.5784,56.5144,56.5784,19700.0
2007-04-04 13:10:00,97.25,97.29,97.25,97.28,21900.0,56.5784,56.6017,56.5784,56.5958,21900.0
2007-04-04 13:15:00,97.28,97.31,97.22,97.24,34300.0,56.5958,56.6133,56.5609,56.5726,34300.0
2007-04-04 13:20:00,97.26,97.3,97.24,97.28,7400.0,56.5842,56.6075,56.5726,56.5958,7400.0
2007-04-04 13:25:00,97.27,97.33,97.26,97.33,16400.0,56.59,56.6249,56.5842,56.6249,16400.0
2007-04-04 13:30:00,97.31,97.34,97.28,97.34,10800.0,56.6133,56.6308,56.5958,56.6308,10800.0
2007-04-04 13:35:00,97.32,97.34,97.28,97.29,14200.0,56.6191,56.6308,56.5958,56.6017,14200.0
2007-04-04 13:40:00,97.29,97.3,97.21,97.27,12400.0,56.6017,56.6075,56.5551,56.59,12400.0
2007-04-04 13:45:00,97.3,97.31,97.26,97.29,13800.0,56.6075,56.6133,56.5842,56.6017,13800.0
2007-04-04 13:50:00,97.3,97.42,97.26,97.38,19300.0,56.6075,56.6773,56.5842,56.654,19300.0
2007-04-04 13:55:00,97.38,97.42,97.29,97.42,11100.0,56.654,56.6773,56.6017,56.6773,11100.0
2007-04-04 14:00:00,97.42,97.42,97.31,97.36,24500.0,56.6773,56.6773,56.6133,56.6424,24500.0
2007-04-04 14:05:00,97.35,97.41,97.34,97.38,26200.0,56.6366,56.6715,56.6308,56.654,26200.0
2007-04-04 14:10:00,97.37,97.39,97.3,97.34,18500.0,56.6482,56.6598,56.6075,56.6308,18500.0
2007-04-04 14:15:00,97.34,97.4,97.34,97.39,14600.0,56.6308,56.6657,56.6308,56.6598,14600.0
2007-04-04 14:20:00,97.39,97.43,97.33,97.38,7800.0,56.6598,56.6831,56.6249,56.654,7800.0
2007-04-04 14:25:00,97.4,97.4,97.31,97.31,4600.0,56.6657,56.6657,56.6133,56.6133,4600.0
2007-04-04 14:30:00,97.34,97.37,97.31,97.32,5600.0,56.6308,56.6482,56.6133,56.6191,5600.0
2007-04-04 14:35:00,97.32,97.38,97.31,97.34,9000.0,56.6191,56.654,56.6133,56.6308,9000.0
2007-04-04 14:40:00,97.32,97.36,97.29,97.29,11400.0,56.6191,56.6424,56.6017,56.6017,11400.0
2007-04-04 14:45:00,97.3,97.31,97.28,97.3,11200.0,56.6075,56.6133,56.5958,56.6075,11200.0
2007-04-04 14:50:00,97.3,97.33,97.28,97.32,10500.0,56.6075,56.6249,56.5958,56.6191,10500.0
2007-04-04 14:55:00,97.33,97.36,97.29,97.29,8800.0,56.6249,56.6424,56.6017,56.6017,8800.0
2007-04-04 15:00:00,97.29,97.32,97.24,97.25,13600.0,56.6017,56.6191,56.5726,56.5784,13600.0
2007-04-04 15:05:00,97.26,97.3,97.23,97.3,16600.0,56.5842,56.6075,56.5668,56.6075,16600.0
2007-04-04 15:10:00,97.3,97.35,97.28,97.34,10200.0,56.6075,56.6366,56.5958,56.6308,10200.0
2007-04-04 15:15:00,97.35,97.36,97.25,97.25,22400.0,56.6366,56.6424,56.5784,56.5784,22400.0
2007-04-04 15:20:00,97.26,97.31,97.24,97.3,24600.0,56.5842,56.6133,56.5726,56.6075,24600.0
2007-04-04 15:25:00,97.28,97.31,97.26,97.26,19000.0,56.5958,56.6133,56.5842,56.5842,19000.0
2007-04-04 15:30:00,97.26,97.26,97.06,97.12,39800.0,56.5842,56.5842,56.4679,56.5028,39800.0
2007-04-04 15:35:00,97.12,97.14,97.05,97.11,37100.0,56.5028,56.5144,56.462,56.4969,37100.0
2007-04-04 15:40:00,97.12,97.15,96.99,97.04,52900.0,56.5028,56.5202,56.4271,56.4562,52900.0
2007-04-04 15:45:00,97.04,97.07,96.93,96.94,38400.0,56.4562,56.4737,56.3922,56.398,38400.0
2007-04-04 15:50:00,96.94,96.97,96.88,96.94,63700.0,56.398,56.4155,56.3631,56.398,63700.0
2007-04-04 15:55:00,96.95,97.04,96.93,97.0,57000.0,56.4039,56.4562,56.3922,56.4329,57000.0
2007-04-05 09:30:00,96.75,97.0,96.51,96.92,27100.0,56.2875,56.4329,56.1479,56.3864,27100.0
2007-04-05 09:35:00,96.93,96.98,96.75,96.79,22500.0,56.3922,56.4213,56.2875,56.3108,22500.0
2007-04-05 09:40:00,96.84,96.91,96.62,96.84,33800.0,56.3399,56.3806,56.2119,56.3399,33800.0
2007-04-05 09:45:00,96.84,96.93,96.82,96.86,26000.0,56.3399,56.3922,56.3282,56.3515,26000.0
2007-04-05 09:50:00,96.84,96.95,96.84,96.95,11900.0,56.3399,56.4039,56.3399,56.4039,11900.0
2007-04-05 09:55:00,96.95,97.04,96.93,97.01,15100.0,56.4039,56.4562,56.3922,56.4388,15100.0
2007-04-05 10:00:00,97.01,97.02,96.87,96.9,17300.0,56.4388,56.4446,56.3573,56.3748,17300.0
2007-04-05 10:05:00,96.9,97.0,96.9,97.0,15200.0,56.3748,56.4329,56.3748,56.4329,15200.0
2007-04-05 10:10:00,97.0,97.0,96.9,96.9,22600.0,56.4329,56.4329,56.3748,56.3748,22600.0
2007-04-05 10:15:00,96.91,96.91,96.71,96.76,28600.0,56.3806,56.3806,56.2642,56.2933,28600.0
2007-04-05 10:20:00,96.76,96.79,96.71,96.72,20700.0,56.2933,56.3108,56.2642,56.2701,20700.0
2007-04-05 10:25:00,96.73,96.75,96.71,96.71,7400.0,56.2759,56.2875,56.2642,56.2642,7400.0
2007-04-05 10:30:00,96.71,96.75,96.71,96.75,13400.0,56.2642,56.2875,56.2642,56.2875,13400.0
2007-04-05 10:35:00,96.74,96.75,96.71,96.73,85500.0,56.2817,56.2875,56.2642,56.2759,85500.0
2007-04-05 10:40:00,96.75,96.75,96.7,96.74,20700.0,56.2875,56.2875,56.2584,56.2817,20700.0
2007-04-05 10:45:00,96.75,96.75,96.67,96.74,25400.0,56.2875,56.2875,56.241,56.2817,25400.0
2007-04-05 10:50:00,96.74,96.75,96.71,96.71,12100.0,56.2817,56.2875,56.2642,56.2642,12100.0
2007-04-05 10:55:00,96.74,96.74,96.71,96.71,4200.0,56.2817,56.2817,56.2642,56.2642,4200.0
2007-04-05 11:00:00,96.72,96.75,96.71,96.73,17200.0,56.2701,56.2875,56.2642,56.2759,17200.0
2007-04-05 11:05:00,96.74,96.75,96.73,96.74,13500.0,56.2817,56.2875,56.2759,56.2817,13500.0
2007-04-05 11:10:00,96.73,96.75,96.73,96.75,10700.0,56.2759,56.2875,56.2759,56.2875,10700.0
2007-04-05 11:15:00,96.75,96.75,96.73,96.75,6500.0,56.2875,56.2875,56.2759,56.2875,6500.0
2007-04-05 11:20:00,96.75,96.75,96.73,96.74,9700.0,56.2875,56.2875,56.2759,56.2817,9700.0
2007-04-05 11:25:00,96.74,96.75,96.74,96.75,9400.0,56.2817,56.2875,56.2817,56.2875,9400.0
2007-04-05 11:30:00,96.74,96.75,96.69,96.74,12000.0,56.2817,56.2875,56.2526,56.2817,12000.0
2007-04-05 11:35:00,96.75,96.77,96.6,96.69,18900.0,56.2875,56.2991,56.2002,56.2526,18900.0
2007-04-05 11:40:00,96.7,96.75,96.69,96.74,10100.0,56.2584,56.2875,56.2526,56.2817,10100.0
2007-04-05 11:45:00,96.74,96.78,96.74,96.74,15300.0,56.2817,56.305,56.2817,56.2817,15300.0
2007-04-05 11:50:00,96.74,96.75,96.74,96.75,10700.0,56.2817,56.2875,56.2817,56.2875,10700.0
2007-04-05 11:55:00,96.75,96.85,96.75,96.85,14800.0,56.2875,56.3457,56.2875,56.3457,14800.0
2007-04-05 12:00:00,96.85,96.97,96.85,96.95,22500.0,56.3457,56.4155,56.3457,56.4039,22500.0
2007-04-05 12:05:00,96.95,96.95,96.88,96.9,24900.0,56.4039,56.4039,56.3631,56.3748,24900.0
2007-04-05 12:10:00,96.9,96.96,96.89,96.95,14400.0,56.3748,56.4097,56.369,56.4039,14400.0
2007-04-05 12:15:00,96.94,96.95,96.93,96.94,9100.0,56.398,56.4039,56.3922,56.398,9100.0
2007-04-05 12:20:00,96.94,97.01,96.94,97.0,30100.0,56.398,56.4388,56.398,56.4329,30100.0
2007-04-05 12:25:00,97.01,97.01,96.99,97.0,24100.0,56.4388,56.4388,56.4271,56.4329,24100.0
2007-04-05 12:30:00,97.0,97.01,96.96,96.97,14400.0,56.4329,56.4388,56.4097,56.4155,14400.0
2007-04-05 12:35:00,96.97,97.0,96.97,96.97,9500.0,56.4155,56.4329,56.4155,56.4155,9500.0
2007-04-05 12:40:00,96.97,96.97,96.9,96.9,15000.0,56.4155,56.4155,56.3748,56.3748,15000.0
2007-04-05 12:45:00,96.91,96.94,96.89,96.9,14500.0,56.3806,56.398,56.369,56.3748,14500.0
2007-04-05 12:50:00,96.89,96.9,96.81,96.81,15200.0,56.369,56.3748,56.3224,56.3224,15200.0
2007-04-05 12:55:00,96.82,96.82,96.77,96.78,12100.0,56.3282,56.3282,56.2991,56.305,12100.0
2007-04-05 13:00:00,96.76,96.76,96.74,96.75,15700.0,56.2933,56.2933,56.2817,56.2875,15700.0
2007-04-05 13:05:00,96.74,96.75,96.72,96.73,8800.0,56.2817,56.2875,56.2701,56.2759,8800.0
2007-04-05 13:10:00,96.74,96.75,96.73,96.75,7800.0,56.2817,56.2875,56.2759,56.2875,7800.0
2007-04-05 13:15:00,96.75,96.75,96.75,96.75,5200.0,56.2875,56.2875,56.2875,56.2875,5200.0
2007-04-05 13:20:00,96.75,96.76,96.74,96.75,5200.0,56.2875,56.2933,56.2817,56.2875,5200.0
2007-04-05 13:25:00,96.75,96.75,96.71,96.75,12100.0,56.2875,56.2875,56.2642,56.2875,12100.0
2007-04-05 13:30:00,96.75,96.77,96.74,96.77,11400.0,56.2875,56.2991,56.2817,56.2991,11400.0
2007-04-05 13:35:00,96.77,96.86,96.76,96.86,7000.0,56.2991,56.3515,56.2933,56.3515,7000.0
2007-04-05 13:40:00,96.86,96.91,96.85,96.91,14500.0,56.3515,56.3806,56.3457,56.3806,14500.0
2007-04-05 13:45:00,96.9,96.93,96.87,96.93,9200.0,56.3748,56.3922,56.3573,56.3922,9200.0
2007-04-05 13:50:00,96.92,96.95,96.84,96.85,20500.0,56.3864,56.4039,56.3399,56.3457,20500.0
2007-04-05 13:55:00,96.85,96.87,96.84,96.85,9900.0,56.3457,56.3573,56.3399,56.3457,9900.0
2007-04-05 14:00:00,96.84,96.89,96.72,96.73,22700.0,56.3399,56.369,56.2701,56.2759,22700.0
2007-04-05 14:05:00,96.73,96.83,96.73,96.82,11400.0,56.2759,56.334,56.2759,56.3282,11400.0
2007-04-05 14:10:00,96.82,96.86,96.82,96.86,7300.0,56.3282,56.3515,56.3282,56.3515,7300.0
2007-04-05 14:15:00,96.86,96.86,96.84,96.86,6600.0,56.3515,56.3515,56.3399,56.3515,6600.0
2007-04-05 14:20:00,96.85,96.91,96.85,96.9,12000.0,56.3457,56.3806,56.3457,56.3748,12000.0
2007-04-05 14:25:00,96.9,96.9,96.86,96.9,11600.0,56.3748,56.3748,56.3515,56.3748,11600.0
2007-04-05 14:30:00,96.89,96.95,96.89,96.92,13900.0,56.369,56.4039,56.369,56.3864,13900.0
2007-04-05 14:35:00,96.92,96.94,96.88,96.92,12800.0,56.3864,56.398,56.3631,56.3864,12800.0
2007-04-05 14:40:00,96.94,96.95,96.91,96.92,15300.0,56.398,56.4039,56.3806,56.3864,15300.0
2007-04-05 14:45:00,96.93,96.95,96.92,96.93,11600.0,56.3922,56.4039,56.3864,56.3922,11600.0
2007-04-05 14:50:00,96.93,96.96,96.92,96.96,23000.0,56.3922,56.4097,56.3864,56.4097,23000.0
2007-04-05 14:55:00,96.96,96.97,96.92,96.94,89200.0,56.4097,56.4155,56.3864,56.398,89200.0
2007-04-05 15:00:00,96.96,96.96,96.92,96.94,12600.0,56.4097,56.4097,56.3864,56.398,12600.0
2007-04-05 15:05:00,96.95,97.0,96.94,96.99,15000.0,56.4039,56.4329,56.398,56.4271,15000.0
2007-04-05 15:10:00,96.99,97.0,96.8,96.83,69900.0,56.4271,56.4329,56.3166,56.334,69900.0
2007-04-05 15:15:00,96.81,96.85,96.79,96.79,28000.0,56.3224,56.3457,56.3108,56.3108,28000.0
2007-04-05 15:20:00,96.79,96.81,96.77,96.81,20700.0,56.3108,56.3224,56.2991,56.3224,20700.0
2007-04-05 15:25:00,96.79,96.99,96.74,96.87,57100.0,56.3108,56.4271,56.2817,56.3573,57100.0
2007-04-05 15:30:00,96.87,96.88,96.76,96.76,57300.0,56.3573,56.3631,56.2933,56.2933,57300.0
2007-04-05 15:35:00,96.78,96.83,96.65,96.7,41600.0,56.305,56.334,56.2293,56.2584,41600.0
2007-04-05 15:40:00,96.69,96.73,96.54,96.67,41400.0,56.2526,56.2759,56.1653,56.241,41400.0
2007-04-05 15:45:00,96.67,96.69,96.62,96.64,33500.0,56.241,56.2526,56.2119,56.2235,33500.0
2007-04-05 15:50:00,96.64,96.74,96.6,96.69,37900.0,56.2235,56.2817,56.2002,56.2526,37900.0
2007-04-05 15:55:00,96.68,96.71,96.6,96.67,33200.0,56.2468,56.2642,56.2002,56.241,33200.0
2007-04-09 09:30:00,96.99,97.51,96.87,97.43,42600.0,56.4271,56.7297,56.3573,56.6831,42600.0
2007-04-09 09:35:00,97.43,97.5,97.11,97.49,28000.0,56.6831,56.7238,56.4969,56.718,28000.0
2007-04-09 09:40:00,97.47,97.48,97.31,97.45,16900.0,56.7064,56.7122,56.6133,56.6948,16900.0
2007-04-09 09:45:00,97.46,97.49,97.42,97.47,18400.0,56.7006,56.718,56.6773,56.7064,18400.0
2007-04-09 09:50:00,97.46,97.68,97.46,97.67,39700.0,56.7006,56.8286,56.7006,56.8227,39700.0
2007-04-09 09:55:00,97.67,97.67,97.55,97.55,15700.0,56.8227,56.8227,56.7529,56.7529,15700.0
2007-04-09 10:00:00,97.54,97.69,97.51,97.68,14300.0,56.7471,56.8344,56.7297,56.8286,14300.0
2007-04-09 10:05:00,97.67,97.69,97.54,97.58,22800.0,56.8227,56.8344,56.7471,56.7704,22800.0
2007-04-09 10:10:00,97.58,97.67,97.55,97.62,16900.0,56.7704,56.8227,56.7529,56.7937,16900.0
2007-04-09 10:15:00,97.64,97.64,97.51,97.54,12000.0,56.8053,56.8053,56.7297,56.7471,12000.0
2007-04-09 10:20:00,97.55,97.6,97.53,97.58,9100.0,56.7529,56.782,56.7413,56.7704,9100.0
2007-04-09 10:25:00,97.58,97.63,97.57,97.63,13900.0,56.7704,56.7995,56.7646,56.7995,13900.0
2007-04-09 10:30:00,97.62,97.72,97.61,97.72,12500.0,56.7937,56.8518,56.7878,56.8518,12500.0
2007-04-09 10:35:00,97.72,97.86,97.7,97.85,27400.0,56.8518,56.9333,56.8402,56.9275,27400.0
2007-04-09 10:40:00,97.86,97.91,97.75,97.75,16300.0,56.9333,56.9624,56.8693,56.8693,16300.0
2007-04-09 10:45:00,97.76,97.82,97.73,97.8,18300.0,56.8751,56.91,56.8577,56.8984,18300.0
2007-04-09 10:50:00,97.81,97.81,97.71,97.74,8500.0,56.9042,56.9042,56.846,56.8635,8500.0
2007-04-09 10:55:00,97.75,97.76,97.73,97.73,6300.0,56.8693,56.8751,56.8577,56.8577,6300.0
2007-04-09 11:00:00,97.74,97.84,97.73,97.84,10200.0,56.8635,56.9216,56.8577,56.9216,10200.0
2007-04-09 11:05:00,97.84,97.87,97.78,97.78,14200.0,56.9216,56.9391,56.8867,56.8867,14200.0
2007-04-09 11:10:00,97.79,97.82,97.78,97.82,6600.0,56.8926,56.91,56.8867,56.91,6600.0
2007-04-09 11:15:00,97.8,97.89,97.8,97.85,9500.0,56.8984,56.9507,56.8984,56.9275,9500.0
2007-04-09 11:20:00,97.85,97.89,97.85,97.87,12800.0,56.9275,56.9507,56.9275,56.9391,12800.0
2007-04-09 11:25:00,97.88,97.88,97.85,97.87,8000.0,56.9449,56.9449,56.9275,56.9391,8000.0
2007-04-09 11:30:00,97.87,97.97,97.86,97.95,20100.0,56.9391,56.9973,56.9333,56.9856,20100.0
2007-04-09 11:35:00,97.95,97.99,97.95,97.97,15100.0,56.9856,57.0089,56.9856,56.9973,15100.0
2007-04-09 11:40:00,97.97,97.97,97.93,97.93,20900.0,56.9973,56.9973,56.974,56.974,20900.0
2007-04-09 11:45:00,97.94,97.98,97.91,97.97,12700.0,56.9798,57.0031,56.9624,56.9973,12700.0
2007-04-09 11:50:00,97.97,98.03,97.93,98.0,17900.0,56.9973,57.0322,56.974,57.0147,17900.0
2007-04-09 11:55:00,97.99,98.03,97.98,97.98,13900.0,57.0089,57.0322,57.0031,57.0031,13900.0
2007-04-09 12:00:00,97.97,98.0,97.97,97.99,10400.0,56.9973,57.0147,56.9973,57.0089,10400.0
2007-04-09 12:05:00,97.99,97.99,97.95,97.99,8800.0,57.0089,57.0089,56.9856,57.0089,8800.0
2007-04-09 12:10:00,97.99,97.99,97.95,97.99,6900.0,57.0089,57.0089,56.9856,57.0089,6900.0
2007-04-09 12:15:00,97.99,98.04,97.99,98.04,9700.0,57.0089,57.038,57.0089,57.038,9700.0
2007-04-09 12:20:00,98.03,98.04,98.0,98.01,7300.0,57.0322,57.038,57.0147,57.0206,7300.0
2007-04-09 12:25:00,98.0,98.01,97.95,97.95,12200.0,57.0147,57.0206,56.9856,56.9856,12200.0
2007-04-09 12:30:00,97.96,98.0,97.96,97.98,7900.0,56.9915,57.0147,56.9915,57.0031,7900.0
2007-04-09 12:35:00,97.99,98.08,97.99,98.08,14900.0,57.0089,57.0613,57.0089,57.0613,14900.0
2007-04-09 12:40:00,98.08,98.1,98.0,98.05,12500.0,57.0613,57.0729,57.0147,57.0438,12500.0
2007-04-09 12:45:00,98.05,98.1,98.04,98.07,7300.0,57.0438,57.0729,57.038,57.0555,7300.0
2007-04-09 12:50:00,98.04,98.04,97.96,97.97,4700.0,57.038,57.038,56.9915,56.9973,4700.0
2007-04-09 12:55:00,97.97,98.03,97.96,98.01,4300.0,56.9973,57.0322,56.9915,57.0206,4300.0
2007-04-09 13:00:00,98.0,98.04,98.0,98.03,2100.0,57.0147,57.038,57.0147,57.0322,2100.0
2007-04-09 13:05:00,98.03,98.03,98.0,98.02,6400.0,57.0322,57.0322,57.0147,57.0264,6400.0
2007-04-09 13:10:00,98.03,98.03,97.97,97.98,5600.0,57.0322,57.0322,56.9973,57.0031,5600.0
2007-04-09 13:15:00,97.96,98.03,97.82,98.03,23800.0,56.9915,57.0322,56.91,57.0322,23800.0
2007-04-09 13:20:00,98.03,98.12,98.02,98.11,10000.0,57.0322,57.0845,57.0264,57.0787,10000.0
2007-04-09 13:25:00,98.11,98.12,98.06,98.09,6800.0,57.0787,57.0845,57.0496,57.0671,6800.0
2007-04-09 13:30:00,98.09,98.15,98.09,98.1,11600.0,57.0671,57.102,57.0671,57.0729,11600.0
2007-04-09 13:35:00,98.09,98.13,98.09,98.11,6000.0,57.0671,57.0904,57.0671,57.0787,6000.0
2007-04-09 13:40:00,98.11,98.12,98.03,98.03,10400.0,57.0787,57.0845,57.0322,57.0322,10400.0
2007-04-09 13:45:00,98.03,98.11,97.97,98.09,10400.0,57.0322,57.0787,56.9973,57.0671,10400.0
2007-04-09 13:50:00,98.1,98.18,98.06,98.08,23100.0,57.0729,57.1195,57.0496,57.0613,23100.0
2007-04-09 13:55:00,98.1,98.14,97.99,97.99,17800.0,57.0729,57.0962,57.0089,57.0089,17800.0
2007-04-09 14:00:00,97.96,97.98,97.88,97.91,12200.0,56.9915,57.0031,56.9449,56.9624,12200.0
2007-04-09 14:05:00,97.93,97.99,97.9,97.9,7800.0,56.974,57.0089,56.9566,56.9566,7800.0
2007-04-09 14:10:00,97.9,98.0,97.9,97.98,4600.0,56.9566,57.0147,56.9566,57.0031,4600.0
2007-04-09 14:15:00,97.98,97.98,97.89,97.92,5800.0,57.0031,57.0031,56.9507,56.9682,5800.0
2007-04-09 14:20:00,97.89,97.91,97.87,97.89,6600.0,56.9507,56.9624,56.9391,56.9507,6600.0
2007-04-09 14:25:00,97.87,97.9,97.84,97.85,8700.0,56.9391,56.9566,56.9216,56.9275,8700.0
2007-04-09 14:30:00,97.87,97.89,97.8,97.89,10300.0,56.9391,56.9507,56.8984,56.9507,10300.0
2007-04-09 14:35:00,97.89,97.93,97.86,97.87,10500.0,56.9507,56.974,56.9333,56.9391,10500.0
2007-04-09 14:40:00,97.86,97.86,97.82,97.84,6200.0,56.9333,56.9333,56.91,56.9216,6200.0
2007-04-09 14:45:00,97.82,97.84,97.8,97.81,8100.0,56.91,56.9216,56.8984,56.9042,8100.0
2007-04-09 14:50:00,97.8,97.86,97.8,97.86,7500.0,56.8984,56.9333,56.8984,56.9333,7500.0
2007-04-09 14:55:00,97.87,97.97,97.85,97.97,13600.0,56.9391,56.9973,56.9275,56.9973,13600.0
2007-04-09 15:00:00,97.97,97.99,97.95,97.96,19800.0,56.9973,57.0089,56.9856,56.9915,19800.0
2007-04-09 15:05:00,97.97,97.99,97.94,97.97,13100.0,56.9973,57.0089,56.9798,56.9973,13100.0
2007-04-09 15:10:00,97.97,98.01,97.97,98.0,8400.0,56.9973,57.0206,56.9973,57.0147,8400.0
2007-04-09 15:15:00,98.01,98.16,98.01,98.08,23600.0,57.0206,57.1078,57.0206,57.0613,23600.0
2007-04-09 15:20:00,98.08,98.09,97.99,98.06,20900.0,57.0613,57.0671,57.0089,57.0496,20900.0
2007-04-09 15:25:00,98.07,98.07,98.01,98.06,14100.0,57.0555,57.0555,57.0206,57.0496,14100.0
2007-04-09 15:30:00,98.05,98.1,98.04,98.09,17800.0,57.0438,57.0729,57.038,57.0671,17800.0
2007-04-09 15:35:00,98.08,98.1,98.03,98.09,23400.0,57.0613,57.0729,57.0322,57.0671,23400.0
2007-04-09 15:40:00,98.08,98.13,98.05,98.08,29700.0,57.0613,57.0904,57.0438,57.0613,29700.0
2007-04-09 15:45:00,98.1,98.11,98.04,98.09,43600.0,57.0729,57.0787,57.038,57.0671,43600.0
2007-04-09 15:50:00,98.08,98.12,98.06,98.12,22300.0,57.0613,57.0845,57.0496,57.0845,22300.0
2007-04-09 15:55:00,98.11,98.11,97.96,98.03,33000.0,57.0787,57.0787,56.9915,57.0322,33000.0
2007-04-10 09:30:00,98.4,98.4,98.04,98.08,28600.0,57.2474,57.2474,57.038,57.0613,28600.0
2007-04-10 09:35:00,98.06,98.32,98.0,98.14,9700.0,57.0496,57.2009,57.0147,57.0962,9700.0
2007-04-10 09:40:00,98.15,98.28,98.14,98.28,11800.0,57.102,57.1776,57.0962,57.1776,11800.0
2007-04-10 09:45:00,98.27,98.28,98.07,98.14,24500.0,57.1718,57.1776,57.0555,57.0962,24500.0
2007-04-10 09:50:00,98.15,98.16,98.1,98.13,5900.0,57.102,57.1078,57.0729,57.0904,5900.0
2007-04-10 09:55:00,98.14,98.28,98.13,98.23,16000.0,57.0962,57.1776,57.0904,57.1485,16000.0
2007-04-10 10:00:00,98.25,98.32,98.17,98.3,13800.0,57.1602,57.2009,57.1136,57.1893,13800.0
2007-04-10 10:05:00,98.28,98.28,98.17,98.24,11100.0,57.1776,57.1776,57.1136,57.1544,11100.0
2007-04-10 10:10:00,98.25,98.51,98.23,98.48,29800.0,57.1602,57.3114,57.1485,57.294,29800.0
2007-04-10 10:15:00,98.49,98.64,98.47,98.61,21300.0,57.2998,57.3871,57.2882,57.3696,21300.0
2007-04-10 10:20:00,98.61,98.62,98.58,98.58,11400.0,57.3696,57.3754,57.3522,57.3522,11400.0
2007-04-10 10:25:00,98.58,98.59,98.53,98.55,7300.0,57.3522,57.358,57.3231,57.3347,7300.0
2007-04-10 10:30:00,98.54,98.58,98.53,98.53,14200.0,57.3289,57.3522,57.3231,57.3231,14200.0
2007-04-10 10:35:00,98.53,98.53,98.34,98.38,15300.0,57.3231,57.3231,57.2125,57.2358,15300.0
2007-04-10 10:40:00,98.39,98.39,98.32,98.34,4700.0,57.2416,57.2416,57.2009,57.2125,4700.0
2007-04-10 10:45:00,98.32,98.37,98.3,98.3,7100.0,57.2009,57.23,57.1893,57.1893,7100.0
2007-04-10 10:50:00,98.3,98.34,98.25,98.31,5400.0,57.1893,57.2125,57.1602,57.1951,5400.0
2007-04-10 10:55:00,98.31,98.34,98.26,98.27,2600.0,57.1951,57.2125,57.166,57.1718,2600.0
2007-04-10 11:00:00,98.26,98.28,98.17,98.19,6100.0,57.166,57.1776,57.1136,57.1253,6100.0
2007-04-10 11:05:00,98.19,98.19,98.14,98.15,5400.0,57.1253,57.1253,57.0962,57.102,5400.0
2007-04-10 11:10:00,98.15,98.16,98.09,98.11,8300.0,57.102,57.1078,57.0671,57.0787,8300.0
2007-04-10 11:15:00,98.11,98.21,98.1,98.19,5200.0,57.0787,57.1369,57.0729,57.1253,5200.0
2007-04-10 11:20:00,98.21,98.21,98.05,98.1,20100.0,57.1369,57.1369,57.0438,57.0729,20100.0
2007-04-10 11:25:00,98.11,98.12,98.07,98.07,2700.0,57.0787,57.0845,57.0555,57.0555,2700.0
2007-04-10 11:30:00,98.1,98.11,98.07,98.07,2900.0,57.0729,57.0787,57.0555,57.0555,2900.0
2007-04-10 11:35:00,98.07,98.07,97.89,97.89,24900.0,57.0555,57.0555,56.9507,56.9507,24900.0
2007-04-10 11:40:00,97.86,97.91,97.85,97.87,4500.0,56.9333,56.9624,56.9275,56.9391,4500.0
2007-04-10 11:45:00,97.85,97.89,97.84,97.86,3600.0,56.9275,56.9507,56.9216,56.9333,3600.0
2007-04-10 11:50:00,97.88,97.88,97.85,97.87,3600.0,56.9449,56.9449,56.9275,56.9391,3600.0
2007-04-10 11:55:00,97.87,97.87,97.81,97.85,5400.0,56.9391,56.9391,56.9042,56.9275,5400.0
2007-04-10 12:00:00,97.8,97.83,97.8,97.81,3700.0,56.8984,56.9158,56.8984,56.9042,3700.0
2007-04-10 12:05:00,97.81,97.89,97.81,97.86,5200.0,56.9042,56.9507,56.9042,56.9333,5200.0
2007-04-10 12:10:00,97.86,97.88,97.83,97.83,4100.0,56.9333,56.9449,56.9158,56.9158,4100.0
2007-04-10 12:15:00,97.84,97.84,97.83,97.83,2400.0,56.9216,56.9216,56.9158,56.9158,2400.0
2007-04-10 12:20:00,97.82,97.83,97.8,97.81,7100.0,56.91,56.9158,56.8984,56.9042,7100.0
2007-04-10 12:25:00,97.8,97.85,97.8,97.85,4500.0,56.8984,56.9275,56.8984,56.9275,4500.0
2007-04-10 12:30:00,97.85,97.91,97.84,97.91,5700.0,56.9275,56.9624,56.9216,56.9624,5700.0
2007-04-10 12:35:00,97.91,98.03,97.91,98.03,20600.0,56.9624,57.0322,56.9624,57.0322,20600.0
2007-04-10 12:40:00,98.03,98.03,97.95,97.95,11600.0,57.0322,57.0322,56.9856,56.9856,11600.0
2007-04-10 12:45:00,97.96,97.98,97.92,97.93,7100.0,56.9915,57.0031,56.9682,56.974,7100.0
2007-04-10 12:50:00,97.94,97.95,97.88,97.92,6900.0,56.9798,56.9856,56.9449,56.9682,6900.0
2007-04-10 12:55:00,97.89,97.93,97.88,97.93,3200.0,56.9507,56.974,56.9449,56.974,3200.0
2007-04-10 13:00:00,97.92,98.02,97.9,98.0,4800.0,56.9682,57.0264,56.9566,57.0147,4800.0
2007-04-10 13:05:00,98.01,98.05,97.98,98.05,5100.0,57.0206,57.0438,57.0031,57.0438,5100.0
2007-04-10 13:10:00,98.05,98.05,98.02,98.02,3300.0,57.0438,57.0438,57.0264,57.0264,3300.0
2007-04-10 13:15:00,98.03,98.07,98.03,98.05,5000.0,57.0322,57.0555,57.0322,57.0438,5000.0
2007-04-10 13:20:00,98.04,98.12,98.04,98.09,7800.0,57.038,57.0845,57.038,57.0671,7800.0
2007-04-10 13:25:00,98.07,98.07,97.92,97.93,11500.0,57.0555,57.0555,56.9682,56.974,11500.0
2007-04-10 13:30:00,97.94,97.94,97.85,97.88,5500.0,56.9798,56.9798,56.9275,56.9449,5500.0
2007-04-10 13:35:00,97.87,97.95,97.87,97.95,7600.0,56.9391,56.9856,56.9391,56.9856,7600.0
2007-04-10 13:40:00,97.93,97.99,97.88,97.88,7900.0,56.974,57.0089,56.9449,56.9449,7900.0
2007-04-10 13:45:00,97.87,97.88,97.84,97.88,4900.0,56.9391,56.9449,56.9216,56.9449,4900.0
2007-04-10 13:50:00,97.86,97.9,97.85,97.86,13600.0,56.9333,56.9566,56.9275,56.9333,13600.0
2007-04-10 13:55:00,97.85,97.88,97.76,97.78,11800.0,56.9275,56.9449,56.8751,56.8867,11800.0
2007-04-10 14:00:00,97.8,97.83,97.78,97.83,7600.0,56.8984,56.9158,56.8867,56.9158,7600.0
2007-04-10 14:05:00,97.83,97.87,97.81,97.86,9400.0,56.9158,56.9391,56.9042,56.9333,9400.0
2007-04-10 14:10:00,97.86,97.87,97.83,97.84,13900.0,56.9333,56.9391,56.9158,56.9216,13900.0
2007-04-10 14:15:00,97.83,97.91,97.83,97.91,5100.0,56.9158,56.9624,56.9158,56.9624,5100.0
2007-04-10 14:20:00,97.9,97.9,97.84,97.86,5200.0,56.9566,56.9566,56.9216,56.9333,5200.0
2007-04-10 14:25:00,97.86,97.87,97.75,97.76,13600.0,56.9333,56.9391,56.8693,56.8751,13600.0
2007-04-10 14:30:00,97.76,97.86,97.76,97.83,20600.0,56.8751,56.9333,56.8751,56.9158,20600.0
2007-04-10 14:35:00,97.83,97.88,97.81,97.87,16300.0,56.9158,56.9449,56.9042,56.9391,16300.0
2007-04-10 14:40:00,97.87,97.89,97.85,97.89,4800.0,56.9391,56.9507,56.9275,56.9507,4800.0
2007-04-10 14:45:00,97.89,97.9,97.86,97.87,6100.0,56.9507,56.9566,56.9333,56.9391,6100.0
2007-04-10 14:50:00,97.88,97.89,97.85,97.86,6800.0,56.9449,56.9507,56.9275,56.9333,6800.0
2007-04-10 14:55:00,97.85,97.92,97.83,97.9,10600.0,56.9275,56.9682,56.9158,56.9566,10600.0
2007-04-10 15:00:00,97.91,98.01,97.9,97.99,12100.0,56.9624,57.0206,56.9566,57.0089,12100.0
2007-04-10 15:05:00,97.99,98.08,97.99,98.06,9900.0,57.0089,57.0613,57.0089,57.0496,9900.0
2007-04-10 15:10:00,98.07,98.07,97.89,97.95,10200.0,57.0555,57.0555,56.9507,56.9856,10200.0
2007-04-10 15:15:00,97.95,98.04,97.9,98.03,10800.0,56.9856,57.038,56.9566,57.0322,10800.0
2007-04-10 15:20:00,98.03,98.03,97.99,98.01,4900.0,57.0322,57.0322,57.0089,57.0206,4900.0
2007-04-10 15:25:00,98.02,98.04,97.99,97.99,6300.0,57.0264,57.038,57.0089,57.0089,6300.0
2007-04-10 15:30:00,98.0,98.04,98.0,98.04,10300.0,57.0147,57.038,57.0147,57.038,10300.0
2007-04-10 15:35:00,98.04,98.07,98.04,98.06,9300.0,57.038,57.0555,57.038,57.0496,9300.0
2007-04-10 15:40:00,98.06,98.07,97.99,98.05,11900.0,57.0496,57.0555,57.0089,57.0438,11900.0
2007-04-10 15:45:00,98.04,98.07,98.01,98.05,9100.0,57.038,57.0555,57.0206,57.0438,9100.0
2007-04-10 15:50:00,98.06,98.17,98.03,98.12,22900.0,57.0496,57.1136,57.0322,57.0845,22900.0
2007-04-10 15:55:00,98.14,98.14,98.06,98.08,10800.0,57.0962,57.0962,57.0496,57.0613,10800.0
2007-04-11 09:30:00,98.21,98.24,98.03,98.12,95500.0,57.1369,57.1544,57.0322,57.0845,95500.0
2007-04-11 09:35:00,98.12,98.34,98.0,98.0,23000.0,57.0845,57.2125,57.0147,57.0147,23000.0
2007-04-11 09:40:00,98.0,98.04,97.74,97.89,26400.0,57.0147,57.038,56.8635,56.9507,26400.0
2007-04-11 09:45:00,97.87,97.9,97.74,97.74,16700.0,56.9391,56.9566,56.8635,56.8635,16700.0
2007-04-11 09:50:00,97.73,97.79,97.6,97.75,17800.0,56.8577,56.8926,56.782,56.8693,17800.0
2007-04-11 09:55:00,97.74,97.76,97.6,97.7,11900.0,56.8635,56.8751,56.782,56.8402,11900.0
2007-04-11 10:00:00,97.7,97.74,97.56,97.62,11300.0,56.8402,56.8635,56.7587,56.7937,11300.0
2007-04-11 10:05:00,97.59,97.61,97.31,97.36,38300.0,56.7762,56.7878,56.6133,56.6424,38300.0
2007-04-11 10:10:00,97.4,97.4,97.24,97.3,16700.0,56.6657,56.6657,56.5726,56.6075,16700.0
2007-04-11 10:15:00,97.32,97.34,97.19,97.24,13500.0,56.6191,56.6308,56.5435,56.5726,13500.0
2007-04-11 10:20:00,97.22,97.22,97.1,97.14,11600.0,56.5609,56.5609,56.4911,56.5144,11600.0
2007-04-11 10:25:00,97.14,97.23,97.06,97.23,13100.0,56.5144,56.5668,56.4679,56.5668,13100.0
2007-04-11 10:30:00,97.23,97.23,96.97,97.1,21100.0,56.5668,56.5668,56.4155,56.4911,21100.0
2007-04-11 10:35:00,97.1,97.22,97.09,97.11,26900.0,56.4911,56.5609,56.4853,56.4969,26900.0
2007-04-11 10:40:00,97.11,97.12,96.89,96.91,39900.0,56.4969,56.5028,56.369,56.3806,39900.0
2007-04-11 10:45:00,96.88,96.9,96.56,96.66,36000.0,56.3631,56.3748,56.177,56.2351,36000.0
2007-04-11 10:50:00,96.69,96.71,96.45,96.45,37200.0,56.2526,56.2642,56.113,56.113,37200.0
2007-04-11 10:55:00,96.46,96.54,96.43,96.53,31400.0,56.1188,56.1653,56.1013,56.1595,31400.0
2007-04-11 11:00:00,96.53,96.66,96.44,96.66,45600.0,56.1595,56.2351,56.1072,56.2351,45600.0
2007-04-11 11:05:00,96.66,96.78,96.64,96.74,25700.0,56.2351,56.305,56.2235,56.2817,25700.0
2007-04-11 11:10:00,96.72,96.72,96.59,96.6,28000.0,56.2701,56.2701,56.1944,56.2002,28000.0
2007-04-11 11:15:00,96.62,96.8,96.61,96.72,37300.0,56.2119,56.3166,56.2061,56.2701,37300.0
2007-04-11 11:20:00,96.72,96.79,96.71,96.75,29700.0,56.2701,56.3108,56.2642,56.2875,29700.0
2007-04-11 11:25:00,96.76,96.79,96.72,96.77,15700.0,56.2933,56.3108,56.2701,56.2991,15700.0
2007-04-11 11:30:00,96.77,96.8,96.61,96.61,39200.0,56.2991,56.3166,56.2061,56.2061,39200.0
2007-04-11 11:35:00,96.61,96.73,96.58,96.73,21200.0,56.2061,56.2759,56.1886,56.2759,21200.0
2007-04-11 11:40:00,96.73,96.79,96.73,96.76,15000.0,56.2759,56.3108,56.2759,56.2933,15000.0
2007-04-11 11:45:00,96.78,96.87,96.76,96.87,11400.0,56.305,56.3573,56.2933,56.3573,11400.0
2007-04-11 11:50:00,96.87,96.9,96.86,96.89,17700.0,56.3573,56.3748,56.3515,56.369,17700.0
2007-04-11 11:55:00,96.9,96.97,96.89,96.97,14200.0,56.3748,56.4155,56.369,56.4155,14200.0
2007-04-11 12:00:00,96.97,96.97,96.8,96.83,73700.0,56.4155,56.4155,56.3166,56.334,73700.0
2007-04-11 12:05:00,96.83,96.95,96.82,96.94,39100.0,56.334,56.4039,56.3282,56.398,39100.0
2007-04-11 12:10:00,96.94,96.94,96.82,96.84,15300.0,56.398,56.398,56.3282,56.3399,15300.0
2007-04-11 12:15:00,96.84,96.89,96.79,96.8,16700.0,56.3399,56.369,56.3108,56.3166,16700.0
2007-04-11 12:20:00,96.81,96.91,96.77,96.9,24500.0,56.3224,56.3806,56.2991,56.3748,24500.0
2007-04-11 12:25:00,96.9,96.91,96.89,96.89,4800.0,56.3748,56.3806,56.369,56.369,4800.0
2007-04-11 12:30:00,96.89,96.94,96.89,96.93,13600.0,56.369,56.398,56.369,56.3922,13600.0
2007-04-11 12:35:00,96.93,96.95,96.89,96.92,7200.0,56.3922,56.4039,56.369,56.3864,7200.0
2007-04-11 12:40:00,96.92,97.06,96.89,96.96,35200.0,56.3864,56.4679,56.369,56.4097,35200.0
2007-04-11 12:45:00,96.96,96.97,96.93,96.93,8100.0,56.4097,56.4155,56.3922,56.3922,8100.0
2007-04-11 12:50:00,96.94,96.95,96.9,96.93,11500.0,56.398,56.4039,56.3748,56.3922,11500.0
2007-04-11 12:55:00,96.93,96.93,96.89,96.91,9800.0,56.3922,56.3922,56.369,56.3806,9800.0
2007-04-11 13:00:00,96.91,97.01,96.87,97.0,36300.0,56.3806,56.4388,56.3573,56.4329,36300.0
2007-04-11 13:05:00,97.01,97.14,96.98,97.13,32000.0,56.4388,56.5144,56.4213,56.5086,32000.0
2007-04-11 13:10:00,97.13,97.25,97.1,97.12,42700.0,56.5086,56.5784,56.4911,56.5028,42700.0
2007-04-11 13:15:00,97.13,97.14,97.02,97.05,17200.0,56.5086,56.5144,56.4446,56.462,17200.0
2007-04-11 13:20:00,97.05,97.05,96.9,96.95,66800.0,56.462,56.462,56.3748,56.4039,66800.0
2007-04-11 13:25:00,96.95,97.04,96.95,97.01,7200.0,56.4039,56.4562,56.4039,56.4388,7200.0
2007-04-11 13:30:00,97.02,97.07,97.02,97.07,4900.0,56.4446,56.4737,56.4446,56.4737,4900.0
2007-04-11 13:35:00,97.06,97.07,96.99,97.0,13600.0,56.4679,56.4737,56.4271,56.4329,13600.0
2007-04-11 13:40:00,97.0,97.0,96.93,96.95,5600.0,56.4329,56.4329,56.3922,56.4039,5600.0
2007-04-11 13:45:00,96.95,97.04,96.94,97.04,7800.0,56.4039,56.4562,56.398,56.4562,7800.0
2007-04-11 13:50:00,97.01,97.04,96.89,96.89,9400.0,56.4388,56.4562,56.369,56.369,9400.0
2007-04-11 13:55:00,96.91,96.91,96.74,96.77,9300.0,56.3806,56.3806,56.2817,56.2991,9300.0
2007-04-11 14:00:00,96.77,96.77,96.4,96.65,50700.0,56.2991,56.2991,56.0839,56.2293,50700.0
2007-04-11 14:05:00,96.61,96.66,96.51,96.57,16600.0,56.2061,56.2351,56.1479,56.1828,16600.0
2007-04-11 14:10:00,96.59,96.75,96.56,96.75,21500.0,56.1944,56.2875,56.177,56.2875,21500.0
2007-04-11 14:15:00,96.75,96.83,96.62,96.79,27800.0,56.2875,56.334,56.2119,56.3108,27800.0
2007-04-11 14:20:00,96.75,96.86,96.73,96.77,7600.0,56.2875,56.3515,56.2759,56.2991,7600.0
2007-04-11 14:25:00,96.78,96.81,96.76,96.79,12000.0,56.305,56.3224,56.2933,56.3108,12000.0
2007-04-11 14:30:00,96.76,96.77,96.65,96.67,15400.0,56.2933,56.2991,56.2293,56.241,15400.0
2007-04-11 14:35:00,96.67,96.71,96.6,96.65,16400.0,56.241,56.2642,56.2002,56.2293,16400.0
2007-04-11 14:40:00,96.65,96.69,96.61,96.63,20300.0,56.2293,56.2526,56.2061,56.2177,20300.0
2007-04-11 14:45:00,96.63,96.7,96.6,96.64,15200.0,56.2177,56.2584,56.2002,56.2235,15200.0
2007-04-11 14:50:00,96.66,96.73,96.64,96.73,4300.0,56.2351,56.2759,56.2235,56.2759,4300.0
2007-04-11 14:55:00,96.72,96.77,96.69,96.74,9000.0,56.2701,56.2991,56.2526,56.2817,9000.0
2007-04-11 15:00:00,96.75,96.75,96.6,96.6,46200.0,56.2875,56.2875,56.2002,56.2002,46200.0
2007-04-11 15:05:00,96.6,96.64,96.55,96.55,10100.0,56.2002,56.2235,56.1711,56.1711,10100.0
2007-04-11 15:10:00,96.57,96.65,96.57,96.61,12200.0,56.1828,56.2293,56.1828,56.2061,12200.0
2007-04-11 15:15:00,96.61,96.63,96.56,96.61,17900.0,56.2061,56.2177,56.177,56.2061,17900.0
2007-04-11 15:20:00,96.61,96.71,96.6,96.68,17500.0,56.2061,56.2642,56.2002,56.2468,17500.0
2007-04-11 15:25:00,96.69,96.77,96.68,96.74,26300.0,56.2526,56.2991,56.2468,56.2817,26300.0
2007-04-11 15:30:00,96.72,96.73,96.57,96.62,28900.0,56.2701,56.2759,56.1828,56.2119,28900.0
2007-04-11 15:35:00,96.62,96.7,96.59,96.67,18200.0,56.2119,56.2584,56.1944,56.241,18200.0
2007-04-11 15:40:00,96.67,96.71,96.64,96.67,20100.0,56.241,56.2642,56.2235,56.241,20100.0
2007-04-11 15:45:00,96.67,96.67,96.62,96.66,21100.0,56.241,56.241,56.2119,56.2351,21100.0
2007-04-11 15:50:00,96.65,96.69,96.6,96.66,24200.0,56.2293,56.2526,56.2002,56.2351,24200.0
2007-04-11 15:55:00,96.69,96.75,96.63,96.65,26700.0,56.2526,56.2875,56.2177,56.2293,26700.0
2007-04-12 09:30:00,96.0,96.75,95.96,96.06,211100.0,55.8512,56.2875,55.8279,55.8861,211100.0
2007-04-12 09:35:00,96.06,96.35,96.05,96.15,64900.0,55.8861,56.0548,55.8803,55.9384,64900.0
2007-04-12 09:40:00,96.14,96.15,95.94,95.97,67400.0,55.9326,55.9384,55.8163,55.8337,67400.0
2007-04-12 09:45:00,95.96,96.12,95.79,96.03,67400.0,55.8279,55.921,55.729,55.8686,67400.0
2007-04-12 09:50:00,96.04,96.1,95.95,96.1,49600.0,55.8744,55.9093,55.8221,55.9093,49600.0
2007-04-12 09:55:00,96.1,96.13,96.02,96.08,38100.0,55.9093,55.9268,55.8628,55.8977,38100.0
2007-04-12 10:00:00,96.1,96.42,96.1,96.39,30700.0,55.9093,56.0955,55.9093,56.0781,30700.0
2007-04-12 10:05:00,96.36,96.57,96.35,96.5,63900.0,56.0606,56.1828,56.0548,56.1421,63900.0
2007-04-12 10:10:00,96.48,96.48,96.3,96.34,25700.0,56.1304,56.1304,56.0257,56.049,25700.0
2007-04-12 10:15:00,96.33,96.33,96.06,96.28,65500.0,56.0432,56.0432,55.8861,56.0141,65500.0
2007-04-12 10:20:00,96.31,96.36,96.19,96.19,25200.0,56.0315,56.0606,55.9617,55.9617,25200.0
2007-04-12 10:25:00,96.24,96.25,96.03,96.09,35400.0,55.9908,55.9966,55.8686,55.9035,35400.0
2007-04-12 10:30:00,96.08,96.13,95.94,95.94,52400.0,55.8977,55.9268,55.8163,55.8163,52400.0
2007-04-12 10:35:00,95.94,95.98,95.81,95.82,29200.0,55.8163,55.8395,55.7406,55.7464,29200.0
2007-04-12 10:40:00,95.81,95.81,95.65,95.77,29900.0,55.7406,55.7406,55.6475,55.7174,29900.0
2007-04-12 10:45:00,95.76,95.98,95.76,95.9,24900.0,55.7115,55.8395,55.7115,55.793,24900.0
2007-04-12 10:50:00,95.91,95.98,95.87,95.88,28200.0,55.7988,55.8395,55.7755,55.7814,28200.0
2007-04-12 10:55:00,95.88,95.93,95.75,95.93,20800.0,55.7814,55.8104,55.7057,55.8104,20800.0
2007-04-12 11:00:00,95.93,96.12,95.93,96.1,17900.0,55.8104,55.921,55.8104,55.9093,17900.0
2007-04-12 11:05:00,96.1,96.12,96.02,96.02,18100.0,55.9093,55.921,55.8628,55.8628,18100.0
2007-04-12 11:10:00,96.02,96.02,95.88,95.9,24000.0,55.8628,55.8628,55.7814,55.793,24000.0
2007-04-12 11:15:00,95.88,95.92,95.82,95.89,11100.0,55.7814,55.8046,55.7464,55.7872,11100.0
2007-04-12 11:20:00,95.89,95.95,95.85,95.89,14900.0,55.7872,55.8221,55.7639,55.7872,14900.0
2007-04-12 11:25:00,95.9,95.9,95.83,95.87,8500.0,55.793,55.793,55.7523,55.7755,8500.0
2007-04-12 11:30:00,95.86,95.92,95.79,95.87,12500.0,55.7697,55.8046,55.729,55.7755,12500.0
2007-04-12 11:35:00,95.88,95.98,95.83,95.97,16300.0,55.7814,55.8395,55.7523,55.8337,16300.0
2007-04-12 11:40:00,95.97,95.99,95.92,95.96,11400.0,55.8337,55.8453,55.8046,55.8279,11400.0
2007-04-12 11:45:00,95.96,95.97,95.93,95.96,4500.0,55.8279,55.8337,55.8104,55.8279,4500.0
2007-04-12 11:50:00,95.96,96.0,95.96,95.99,7100.0,55.8279,55.8512,55.8279,55.8453,7100.0
2007-04-12 11:55:00,96.0,96.06,95.99,96.04,14600.0,55.8512,55.8861,55.8453,55.8744,14600.0
2007-04-12 12:00:00,96.05,96.15,96.04,96.12,19800.0,55.8803,55.9384,55.8744,55.921,19800.0
2007-04-12 12:05:00,96.12,96.17,96.08,96.17,23400.0,55.921,55.9501,55.8977,55.9501,23400.0
2007-04-12 12:10:00,96.15,96.17,96.11,96.13,6200.0,55.9384,55.9501,55.9152,55.9268,6200.0
2007-04-12 12:15:00,96.13,96.2,96.13,96.15,10000.0,55.9268,55.9675,55.9268,55.9384,10000.0
2007-04-12 12:20:00,96.15,96.17,96.13,96.16,13400.0,55.9384,55.9501,55.9268,55.9443,13400.0
2007-04-12 12:25:00,96.15,96.16,96.11,96.12,11000.0,55.9384,55.9443,55.9152,55.921,11000.0
2007-04-12 12:30:00,96.12,96.13,95.99,96.0,27900.0,55.921,55.9268,55.8453,55.8512,27900.0
2007-04-12 12:35:00,95.99,96.05,95.97,96.03,6300.0,55.8453,55.8803,55.8337,55.8686,6300.0
2007-04-12 12:40:00,96.03,96.06,96.0,96.04,15300.0,55.8686,55.8861,55.8512,55.8744,15300.0
2007-04-12 12:45:00,96.04,96.06,95.97,96.0,19600.0,55.8744,55.8861,55.8337,55.8512,19600.0
2007-04-12 12:50:00,96.0,96.01,95.92,95.92,11100.0,55.8512,55.857,55.8046,55.8046,11100.0
2007-04-12 12:55:00,95.92,96.06,95.92,96.03,12800.0,55.8046,55.8861,55.8046,55.8686,12800.0
2007-04-12 13:00:00,96.04,96.18,96.03,96.18,12000.0,55.8744,55.9559,55.8686,55.9559,12000.0
2007-04-12 13:05:00,96.18,96.25,96.15,96.16,31500.0,55.9559,55.9966,55.9384,55.9443,31500.0
2007-04-12 13:10:00,96.17,96.19,96.14,96.16,9100.0,55.9501,55.9617,55.9326,55.9443,9100.0
2007-04-12 13:15:00,96.16,96.18,96.09,96.12,16400.0,55.9443,55.9559,55.9035,55.921,16400.0
2007-04-12 13:20:00,96.11,96.21,96.11,96.18,21300.0,55.9152,55.9733,55.9152,55.9559,21300.0
2007-04-12 13:25:00,96.2,96.23,96.13,96.14,29600.0,55.9675,55.985,55.9268,55.9326,29600.0
2007-04-12 13:30:00,96.15,96.2,96.06,96.06,24500.0,55.9384,55.9675,55.8861,55.8861,24500.0
2007-04-12 13:35:00,96.06,96.12,96.02,96.04,19300.0,55.8861,55.921,55.8628,55.8744,19300.0
2007-04-12 13:40:00,96.02,96.08,96.02,96.06,6300.0,55.8628,55.8977,55.8628,55.8861,6300.0
2007-04-12 13:45:00,96.07,96.07,96.02,96.04,11500.0,55.8919,55.8919,55.8628,55.8744,11500.0
2007-04-12 13:50:00,96.05,96.08,96.03,96.06,8400.0,55.8803,55.8977,55.8686,55.8861,8400.0
2007-04-12 13:55:00,96.05,96.05,95.95,96.03,19700.0,55.8803,55.8803,55.8221,55.8686,19700.0
2007-04-12 14:00:00,96.02,96.05,96.02,96.03,14500.0,55.8628,55.8803,55.8628,55.8686,14500.0
2007-04-12 14:05:00,96.04,96.05,96.01,96.05,13600.0,55.8744,55.8803,55.857,55.8803,13600.0
2007-04-12 14:10:00,96.05,96.08,96.03,96.05,12300.0,55.8803,55.8977,55.8686,55.8803,12300.0
2007-04-12 14:15:00,96.05,96.05,96.02,96.03,12400.0,55.8803,55.8803,55.8628,55.8686,12400.0
2007-04-12 14:20:00,96.02,96.03,95.98,96.0,16200.0,55.8628,55.8686,55.8395,55.8512,16200.0
2007-04-12 14:25:00,96.01,96.01,95.98,95.98,25900.0,55.857,55.857,55.8395,55.8395,25900.0
2007-04-12 14:30:00,95.99,96.01,95.98,96.0,15700.0,55.8453,55.857,55.8395,55.8512,15700.0
2007-04-12 14:35:00,96.0,96.06,95.99,96.03,22700.0,55.8512,55.8861,55.8453,55.8686,22700.0
2007-04-12 14:40:00,96.03,96.05,96.0,96.01,20700.0,55.8686,55.8803,55.8512,55.857,20700.0
2007-04-12 14:45:00,96.0,96.02,95.98,96.02,16400.0,55.8512,55.8628,55.8395,55.8628,16400.0
2007-04-12 14:50:00,96.01,96.09,96.01,96.07,28200.0,55.857,55.9035,55.857,55.8919,28200.0
2007-04-12 14:55:00,96.07,96.13,96.07,96.1,16500.0,55.8919,55.9268,55.8919,55.9093,16500.0
2007-04-12 15:00:00,96.1,96.14,96.09,96.13,18500.0,55.9093,55.9326,55.9035,55.9268,18500.0
2007-04-12 15:05:00,96.14,96.21,96.13,96.21,17100.0,55.9326,55.9733,55.9268,55.9733,17100.0
2007-04-12 15:10:00,96.2,96.21,96.16,96.16,16000.0,55.9675,55.9733,55.9443,55.9443,16000.0
2007-04-12 15:15:00,96.17,96.3,96.15,96.22,31200.0,55.9501,56.0257,55.9384,55.9792,31200.0
2007-04-12 15:20:00,96.22,96.33,96.21,96.32,10100.0,55.9792,56.0432,55.9733,56.0373,10100.0
2007-04-12 15:25:00,96.31,96.37,96.29,96.33,22900.0,56.0315,56.0664,56.0199,56.0432,22900.0
2007-04-12 15:30:00,96.34,96.34,96.28,96.28,37500.0,56.049,56.049,56.0141,56.0141,37500.0
2007-04-12 15:35:00,96.28,96.32,96.28,96.3,28800.0,56.0141,56.0373,56.0141,56.0257,28800.0
2007-04-12 15:40:00,96.29,96.3,96.22,96.23,27400.0,56.0199,56.0257,55.9792,55.985,27400.0
2007-04-12 15:45:00,96.24,96.29,96.19,96.22,26100.0,55.9908,56.0199,55.9617,55.9792,26100.0
2007-04-12 15:50:00,96.22,96.27,96.2,96.26,30600.0,55.9792,56.0082,55.9675,56.0024,30600.0
2007-04-12 15:55:00,96.25,96.27,96.15,96.15,60300.0,55.9966,56.0082,55.9384,55.9384,60300.0
2007-04-13 09:30:00,96.16,96.16,95.62,96.03,54000.0,55.9443,55.9443,55.6301,55.8686,54000.0
2007-04-13 09:35:00,96.02,96.16,96.01,96.05,32800.0,55.8628,55.9443,55.857,55.8803,32800.0
2007-04-13 09:40:00,96.05,96.06,95.9,95.92,21800.0,55.8803,55.8861,55.793,55.8046,21800.0
2007-04-13 09:45:00,95.92,95.99,95.77,95.77,33700.0,55.8046,55.8453,55.7174,55.7174,33700.0
2007-04-13 09:50:00,95.8,95.9,95.8,95.86,17400.0,55.7348,55.793,55.7348,55.7697,17400.0
2007-04-13 09:55:00,95.87,96.0,95.87,96.0,11800.0,55.7755,55.8512,55.7755,55.8512,11800.0
2007-04-13 10:00:00,96.01,96.01,95.82,95.91,19000.0,55.857,55.857,55.7464,55.7988,19000.0
2007-04-13 10:05:00,95.95,95.98,95.76,95.79,22300.0,55.8221,55.8395,55.7115,55.729,22300.0
2007-04-13 10:10:00,95.79,95.86,95.7,95.8,20800.0,55.729,55.7697,55.6766,55.7348,20800.0
2007-04-13 10:15:00,95.76,95.86,95.74,95.78,13400.0,55.7115,55.7697,55.6999,55.7232,13400.0
2007-04-13 10:20:00,95.8,96.01,95.76,95.97,13100.0,55.7348,55.857,55.7115,55.8337,13100.0
2007-04-13 10:25:00,95.98,96.01,95.94,95.98,12700.0,55.8395,55.857,55.8163,55.8395,12700.0
2007-04-13 10:30:00,95.98,96.06,95.97,96.06,24100.0,55.8395,55.8861,55.8337,55.8861,24100.0
2007-04-13 10:35:00,96.06,96.3,96.03,96.3,23600.0,55.8861,56.0257,55.8686,56.0257,23600.0
2007-04-13 10:40:00,96.28,96.35,96.14,96.14,93300.0,56.0141,56.0548,55.9326,55.9326,93300.0
2007-04-13 10:45:00,96.1,96.14,96.06,96.07,20900.0,55.9093,55.9326,55.8861,55.8919,20900.0
2007-04-13 10:50:00,96.06,96.12,96.03,96.04,35400.0,55.8861,55.921,55.8686,55.8744,35400.0
2007-04-13 10:55:00,96.03,96.07,95.89,96.0,29100.0,55.8686,55.8919,55.7872,55.8512,29100.0
2007-04-13 11:00:00,95.98,96.03,95.98,96.03,12600.0,55.8395,55.8686,55.8395,55.8686,12600.0
2007-04-13 11:05:00,96.03,96.07,96.01,96.06,14400.0,55.8686,55.8919,55.857,55.8861,14400.0
2007-04-13 11:10:00,96.06,96.06,95.93,95.96,23400.0,55.8861,55.8861,55.8104,55.8279,23400.0
2007-04-13 11:15:00,95.96,96.0,95.95,95.97,14600.0,55.8279,55.8512,55.8221,55.8337,14600.0
2007-04-13 11:20:00,95.97,96.0,95.97,95.99,7200.0,55.8337,55.8512,55.8337,55.8453,7200.0
2007-04-13 11:25:00,95.99,96.0,95.97,95.99,15100.0,55.8453,55.8512,55.8337,55.8453,15100.0
2007-04-13 11:30:00,96.0,96.0,95.97,95.99,20900.0,55.8512,55.8512,55.8337,55.8453,20900.0
2007-04-13 11:35:00,96.0,96.0,95.98,96.0,16100.0,55.8512,55.8512,55.8395,55.8512,16100.0
2007-04-13 11:40:00,96.0,96.0,95.97,95.99,10900.0,55.8512,55.8512,55.8337,55.8453,10900.0
2007-04-13 11:45:00,95.99,96.01,95.98,96.01,12400.0,55.8453,55.857,55.8395,55.857,12400.0
2007-04-13 11:50:00,96.0,96.01,95.98,95.98,6500.0,55.8512,55.857,55.8395,55.8395,6500.0
2007-04-13 11:55:00,95.98,96.01,95.97,96.0,18100.0,55.8395,55.857,55.8337,55.8512,18100.0
2007-04-13 12:00:00,95.98,96.0,95.98,96.0,4400.0,55.8395,55.8512,55.8395,55.8512,4400.0
2007-04-13 12:05:00,96.0,96.02,95.99,96.0,14800.0,55.8512,55.8628,55.8453,55.8512,14800.0
2007-04-13 12:10:00,96.0,96.01,95.98,96.0,7700.0,55.8512,55.857,55.8395,55.8512,7700.0
2007-04-13 12:15:00,95.99,96.0,95.95,95.95,9600.0,55.8453,55.8512,55.8221,55.8221,9600.0
2007-04-13 12:20:00,95.96,96.01,95.95,96.0,9900.0,55.8279,55.857,55.8221,55.8512,9900.0
2007-04-13 12:25:00,95.99,96.0,95.97,95.99,13300.0,55.8453,55.8512,55.8337,55.8453,13300.0
2007-04-13 12:30:00,95.99,95.99,95.97,95.99,6500.0,55.8453,55.8453,55.8337,55.8453,6500.0
2007-04-13 12:35:00,95.99,96.02,95.98,95.98,16100.0,55.8453,55.8628,55.8395,55.8395,16100.0
2007-04-13 12:40:00,95.99,96.02,95.99,96.0,16000.0,55.8453,55.8628,55.8453,55.8512,16000.0
2007-04-13 12:45:00,96.0,96.0,95.99,96.0,4500.0,55.8512,55.8512,55.8453,55.8512,4500.0
2007-04-13 12:50:00,96.0,96.02,95.99,96.0,16700.0,55.8512,55.8628,55.8453,55.8512,16700.0
2007-04-13 12:55:00,96.0,96.03,95.97,95.98,14100.0,55.8512,55.8686,55.8337,55.8395,14100.0
2007-04-13 13:00:00,95.98,96.02,95.98,96.02,8500.0,55.8395,55.8628,55.8395,55.8628,8500.0
2007-04-13 13:05:00,96.02,96.04,95.96,96.01,15000.0,55.8628,55.8744,55.8279,55.857,15000.0
2007-04-13 13:10:00,96.0,96.03,95.95,95.96,24700.0,55.8512,55.8686,55.8221,55.8279,24700.0
2007-04-13 13:15:00,95.95,96.02,95.95,96.02,5000.0,55.8221,55.8628,55.8221,55.8628,5000.0
2007-04-13 13:20:00,96.01,96.03,95.98,96.0,6900.0,55.857,55.8686,55.8395,55.8512,6900.0
2007-04-13 13:25:00,96.0,96.0,95.89,95.97,11900.0,55.8512,55.8512,55.7872,55.8337,11900.0
2007-04-13 13:30:00,95.97,96.0,95.96,95.98,10500.0,55.8337,55.8512,55.8279,55.8395,10500.0
2007-04-13 13:35:00,96.0,96.05,95.98,96.04,14900.0,55.8512,55.8803,55.8395,55.8744,14900.0
2007-04-13 13:40:00,96.05,96.16,96.01,96.04,34500.0,55.8803,55.9443,55.857,55.8744,34500.0
2007-04-13 13:45:00,96.04,96.05,95.95,96.0,14700.0,55.8744,55.8803,55.8221,55.8512,14700.0
2007-04-13 13:50:00,96.03,96.11,96.03,96.1,5400.0,55.8686,55.9152,55.8686,55.9093,5400.0
2007-04-13 13:55:00,96.09,96.2,96.07,96.2,12700.0,55.9035,55.9675,55.8919,55.9675,12700.0
2007-04-13 14:00:00,96.19,96.22,96.16,96.18,11600.0,55.9617,55.9792,55.9443,55.9559,11600.0
2007-04-13 14:05:00,96.18,96.19,96.14,96.15,15300.0,55.9559,55.9617,55.9326,55.9384,15300.0
2007-04-13 14:10:00,96.15,96.19,96.13,96.18,10100.0,55.9384,55.9617,55.9268,55.9559,10100.0
2007-04-13 14:15:00,96.18,96.2,96.16,96.17,10700.0,55.9559,55.9675,55.9443,55.9501,10700.0
2007-04-13 14:20:00,96.19,96.22,96.17,96.2,11800.0,55.9617,55.9792,55.9501,55.9675,11800.0
2007-04-13 14:25:00,96.2,96.2,96.15,96.17,15700.0,55.9675,55.9675,55.9384,55.9501,15700.0
2007-04-13 14:30:00,96.16,96.16,96.09,96.15,17000.0,55.9443,55.9443,55.9035,55.9384,17000.0
2007-04-13 14:35:00,96.14,96.25,96.13,96.2,13300.0,55.9326,55.9966,55.9268,55.9675,13300.0
2007-04-13 14:40:00,96.2,96.3,96.2,96.24,33000.0,55.9675,56.0257,55.9675,55.9908,33000.0
2007-04-13 14:45:00,96.25,96.28,96.19,96.24,23000.0,55.9966,56.0141,55.9617,55.9908,23000.0
2007-04-13 14:50:00,96.23,96.34,96.23,96.26,16500.0,55.985,56.049,55.985,56.0024,16500.0
2007-04-13 14:55:00,96.27,96.28,96.24,96.25,13500.0,56.0082,56.0141,55.9908,55.9966,13500.0
2007-04-13 15:00:00,96.24,96.25,96.18,96.19,18700.0,55.9908,55.9966,55.9559,55.9617,18700.0
2007-04-13 15:05:00,96.2,96.25,96.16,96.18,27100.0,55.9675,55.9966,55.9443,55.9559,27100.0
2007-04-13 15:10:00,96.18,96.23,96.17,96.21,17400.0,55.9559,55.985,55.9501,55.9733,17400.0
2007-04-13 15:15:00,96.21,96.26,96.19,96.19,26500.0,55.9733,56.0024,55.9617,55.9617,26500.0
2007-04-13 15:20:00,96.2,96.25,96.17,96.23,29100.0,55.9675,55.9966,55.9501,55.985,29100.0
2007-04-13 15:25:00,96.23,96.26,96.15,96.18,24100.0,55.985,56.0024,55.9384,55.9559,24100.0
2007-04-13 15:30:00,96.19,96.25,96.17,96.21,15800.0,55.9617,55.9966,55.9501,55.9733,15800.0
2007-04-13 15:35:00,96.21,96.28,96.2,96.22,22800.0,55.9733,56.0141,55.9675,55.9792,22800.0
2007-04-13 15:40:00,96.23,96.26,96.22,96.23,16500.0,55.985,56.0024,55.9792,55.985,16500.0
2007-04-13 15:45:00,96.24,96.26,96.21,96.24,20600.0,55.9908,56.0024,55.9733,55.9908,20600.0
2007-04-13 15:50:00,96.25,96.27,96.17,96.23,34100.0,55.9966,56.0082,55.9501,55.985,34100.0
2007-04-13 15:55:00,96.23,96.24,96.19,96.24,40100.0,55.985,55.9908,55.9617,55.9908,40100.0
2007-04-16 09:30:00,96.34,96.53,96.01,96.03,68100.0,56.049,56.1595,55.857,55.8686,68100.0
2007-04-16 09:35:00,96.02,96.24,96.01,96.08,43500.0,55.8628,55.9908,55.857,55.8977,43500.0
2007-04-16 09:40:00,96.07,96.25,96.07,96.24,25700.0,55.8919,55.9966,55.8919,55.9908,25700.0
2007-04-16 09:45:00,96.23,96.27,96.13,96.14,23300.0,55.985,56.0082,55.9268,55.9326,23300.0
2007-04-16 09:50:00,96.15,96.15,96.08,96.11,19100.0,55.9384,55.9384,55.8977,55.9152,19100.0
2007-04-16 09:55:00,96.09,96.14,95.95,95.97,24200.0,55.9035,55.9326,55.8221,55.8337,24200.0
2007-04-16 10:00:00,95.96,96.07,95.94,96.01,21600.0,55.8279,55.8919,55.8163,55.857,21600.0
2007-04-16 10:05:00,96.01,96.23,95.99,96.23,13900.0,55.857,55.985,55.8453,55.985,13900.0
2007-04-16 10:10:00,96.23,96.24,96.15,96.16,10200.0,55.985,55.9908,55.9384,55.9443,10200.0
2007-04-16 10:15:00,96.19,96.19,96.04,96.04,15300.0,55.9617,55.9617,55.8744,55.8744,15300.0
2007-04-16 10:20:00,96.05,96.11,96.03,96.08,18800.0,55.8803,55.9152,55.8686,55.8977,18800.0
2007-04-16 10:25:00,96.1,96.19,96.1,96.19,8000.0,55.9093,55.9617,55.9093,55.9617,8000.0
2007-04-16 10:30:00,96.17,96.24,96.11,96.11,18900.0,55.9501,55.9908,55.9152,55.9152,18900.0
2007-04-16 10:35:00,96.14,96.28,96.13,96.2,15300.0,55.9326,56.0141,55.9268,55.9675,15300.0
2007-04-16 10:40:00,96.2,96.28,96.19,96.24,12500.0,55.9675,56.0141,55.9617,55.9908,12500.0
2007-04-16 10:45:00,96.25,96.27,96.13,96.18,13200.0,55.9966,56.0082,55.9268,55.9559,13200.0
2007-04-16 10:50:00,96.19,96.24,96.14,96.21,30500.0,55.9617,55.9908,55.9326,55.9733,30500.0
2007-04-16 10:55:00,96.2,96.25,96.13,96.25,21400.0,55.9675,55.9966,55.9268,55.9966,21400.0
2007-04-16 11:00:00,96.27,96.27,96.19,96.22,9000.0,56.0082,56.0082,55.9617,55.9792,9000.0
2007-04-16 11:05:00,96.22,96.28,96.18,96.18,11600.0,55.9792,56.0141,55.9559,55.9559,11600.0
2007-04-16 11:10:00,96.18,96.21,96.16,96.18,19600.0,55.9559,55.9733,55.9443,55.9559,19600.0
2007-04-16 11:15:00,96.17,96.17,96.14,96.16,10900.0,55.9501,55.9501,55.9326,55.9443,10900.0
2007-04-16 11:20:00,96.16,96.18,96.06,96.07,20000.0,55.9443,55.9559,55.8861,55.8919,20000.0
2007-04-16 11:25:00,96.08,96.17,96.07,96.17,10700.0,55.8977,55.9501,55.8919,55.9501,10700.0
2007-04-16 11:30:00,96.17,96.19,96.14,96.16,16700.0,55.9501,55.9617,55.9326,55.9443,16700.0
2007-04-16 11:35:00,96.16,96.21,96.12,96.2,9000.0,55.9443,55.9733,55.921,55.9675,9000.0
2007-04-16 11:40:00,96.22,96.23,96.18,96.23,12700.0,55.9792,55.985,55.9559,55.985,12700.0
2007-04-16 11:45:00,96.21,96.29,96.19,96.23,23700.0,55.9733,56.0199,55.9617,55.985,23700.0
2007-04-16 11:50:00,96.23,96.25,96.18,96.21,9300.0,55.985,55.9966,55.9559,55.9733,9300.0
2007-04-16 11:55:00,96.22,96.26,96.19,96.23,18400.0,55.9792,56.0024,55.9617,55.985,18400.0
2007-04-16 12:00:00,96.23,96.33,96.18,96.32,14100.0,55.985,56.0432,55.9559,56.0373,14100.0
2007-04-16 12:05:00,96.32,96.36,96.24,96.33,12600.0,56.0373,56.0606,55.9908,56.0432,12600.0
2007-04-16 12:10:00,96.34,96.34,96.27,96.3,5300.0,56.049,56.049,56.0082,56.0257,5300.0
2007-04-16 12:15:00,96.31,96.33,96.23,96.3,10300.0,56.0315,56.0432,55.985,56.0257,10300.0
2007-04-16 12:20:00,96.31,96.37,96.28,96.37,6200.0,56.0315,56.0664,56.0141,56.0664,6200.0
2007-04-16 12:25:00,96.36,96.39,96.34,96.35,5700.0,56.0606,56.0781,56.049,56.0548,5700.0
2007-04-16 12:30:00,96.36,96.38,96.25,96.32,10800.0,56.0606,56.0722,55.9966,56.0373,10800.0
2007-04-16 12:35:00,96.32,96.37,96.3,96.34,10100.0,56.0373,56.0664,56.0257,56.049,10100.0
2007-04-16 12:40:00,96.36,96.37,96.31,96.33,5100.0,56.0606,56.0664,56.0315,56.0432,5100.0
2007-04-16 12:45:00,96.35,96.35,96.27,96.27,7500.0,56.0548,56.0548,56.0082,56.0082,7500.0
2007-04-16 12:50:00,96.27,96.3,96.25,96.27,6100.0,56.0082,56.0257,55.9966,56.0082,6100.0
2007-04-16 12:55:00,96.25,96.3,96.25,96.27,9700.0,55.9966,56.0257,55.9966,56.0082,9700.0
2007-04-16 13:00:00,96.25,96.28,96.21,96.26,7200.0,55.9966,56.0141,55.9733,56.0024,7200.0
2007-04-16 13:05:00,96.25,96.29,96.24,96.27,7200.0,55.9966,56.0199,55.9908,56.0082,7200.0
2007-04-16 13:10:00,96.29,96.29,96.16,96.17,6800.0,56.0199,56.0199,55.9443,55.9501,6800.0
2007-04-16 13:15:00,96.16,96.21,96.16,96.19,4800.0,55.9443,55.9733,55.9443,55.9617,4800.0
2007-04-16 13:20:00,96.19,96.19,96.1,96.15,10700.0,55.9617,55.9617,55.9093,55.9384,10700.0
2007-04-16 13:25:00,96.15,96.2,96.15,96.18,6400.0,55.9384,55.9675,55.9384,55.9559,6400.0
2007-04-16 13:30:00,96.18,96.19,96.13,96.18,17000.0,55.9559,55.9617,55.9268,55.9559,17000.0
2007-04-16 13:35:00,96.17,96.2,96.01,96.07,22100.0,55.9501,55.9675,55.857,55.8919,22100.0
2007-04-16 13:40:00,96.06,96.07,95.98,95.98,18200.0,55.8861,55.8919,55.8395,55.8395,18200.0
2007-04-16 13:45:00,95.96,96.0,95.94,96.0,11200.0,55.8279,55.8512,55.8163,55.8512,11200.0
2007-04-16 13:50:00,96.0,96.03,95.97,95.99,15700.0,55.8512,55.8686,55.8337,55.8453,15700.0
2007-04-16 13:55:00,95.97,95.97,95.82,95.82,14300.0,55.8337,55.8337,55.7464,55.7464,14300.0
2007-04-16 14:00:00,95.83,95.9,95.83,95.88,9900.0,55.7523,55.793,55.7523,55.7814,9900.0
2007-04-16 14:05:00,95.89,95.92,95.87,95.87,8000.0,55.7872,55.8046,55.7755,55.7755,8000.0
2007-04-16 14:10:00,95.85,95.89,95.84,95.88,14900.0,55.7639,55.7872,55.7581,55.7814,14900.0
2007-04-16 14:15:00,95.89,95.98,95.87,95.96,13200.0,55.7872,55.8395,55.7755,55.8279,13200.0
2007-04-16 14:20:00,95.96,95.97,95.94,95.96,15500.0,55.8279,55.8337,55.8163,55.8279,15500.0
2007-04-16 14:25:00,95.96,95.98,95.96,95.97,17100.0,55.8279,55.8395,55.8279,55.8337,17100.0
2007-04-16 14:30:00,95.97,96.01,95.96,95.99,12400.0,55.8337,55.857,55.8279,55.8453,12400.0
2007-04-16 14:35:00,96.0,96.04,95.99,95.99,31900.0,55.8512,55.8744,55.8453,55.8453,31900.0
2007-04-16 14:40:00,96.0,96.03,95.99,96.0,24300.0,55.8512,55.8686,55.8453,55.8512,24300.0
2007-04-16 14:45:00,95.99,96.02,95.99,96.02,11700.0,55.8453,55.8628,55.8453,55.8628,11700.0
2007-04-16 14:50:00,96.02,96.03,95.99,95.99,123100.0,55.8628,55.8686,55.8453,55.8453,123100.0
2007-04-16 14:55:00,95.98,96.01,95.98,96.0,53900.0,55.8395,55.857,55.8395,55.8512,53900.0
2007-04-16 15:00:00,96.0,96.01,95.94,95.95,23900.0,55.8512,55.857,55.8163,55.8221,23900.0
2007-04-16 15:05:00,95.94,96.01,95.94,95.99,22600.0,55.8163,55.857,55.8163,55.8453,22600.0
2007-04-16 15:10:00,95.99,96.01,95.92,95.98,36800.0,55.8453,55.857,55.8046,55.8395,36800.0
2007-04-16 15:15:00,95.98,96.02,95.94,96.02,18100.0,55.8395,55.8628,55.8163,55.8628,18100.0
2007-04-16 15:20:00,96.02,96.04,96.01,96.02,24500.0,55.8628,55.8744,55.857,55.8628,24500.0
2007-04-16 15:25:00,96.01,96.04,95.97,96.01,20000.0,55.857,55.8744,55.8337,55.857,20000.0
2007-04-16 15:30:00,96.01,96.06,95.99,96.06,18700.0,55.857,55.8861,55.8453,55.8861,18700.0
2007-04-16 15:35:00,96.06,96.07,95.98,95.99,19800.0,55.8861,55.8919,55.8395,55.8453,19800.0
2007-04-16 15:40:00,95.99,96.07,95.99,96.02,58500.0,55.8453,55.8919,55.8453,55.8628,58500.0
2007-04-16 15:45:00,96.01,96.04,95.86,95.98,96400.0,55.857,55.8744,55.7697,55.8395,96400.0
2007-04-16 15:50:00,95.99,96.05,95.97,95.97,38800.0,55.8453,55.8803,55.8337,55.8337,38800.0
2007-04-16 15:55:00,95.97,96.02,95.95,95.95,49000.0,55.8337,55.8628,55.8221,55.8221,49000.0
2007-04-17 09:30:00,95.99,96.0,95.76,95.81,41900.0,55.8453,55.8512,55.7115,55.7406,41900.0
2007-04-17 09:35:00,95.8,95.86,95.79,95.85,20100.0,55.7348,55.7697,55.729,55.7639,20100.0
2007-04-17 09:40:00,95.85,95.9,95.66,95.74,28100.0,55.7639,55.793,55.6534,55.6999,28100.0
2007-04-17 09:45:00,95.76,95.84,95.65,95.66,31500.0,55.7115,55.7581,55.6475,55.6534,31500.0
2007-04-17 09:50:00,95.66,95.9,95.66,95.9,20200.0,55.6534,55.793,55.6534,55.793,20200.0
2007-04-17 09:55:00,95.9,96.04,95.9,96.03,22400.0,55.793,55.8744,55.793,55.8686,22400.0
2007-04-17 10:00:00,96.02,96.14,96.02,96.12,35000.0,55.8628,55.9326,55.8628,55.921,35000.0
2007-04-17 10:05:00,96.14,96.14,96.0,96.04,17800.0,55.9326,55.9326,55.8512,55.8744,17800.0
2007-04-17 10:10:00,96.04,96.05,95.95,95.98,23700.0,55.8744,55.8803,55.8221,55.8395,23700.0
2007-04-17 10:15:00,96.02,96.07,96.01,96.02,24000.0,55.8628,55.8919,55.857,55.8628,24000.0
2007-04-17 10:20:00,96.02,96.07,95.94,95.95,19400.0,55.8628,55.8919,55.8163,55.8221,19400.0
2007-04-17 10:25:00,95.94,95.97,95.92,95.94,10200.0,55.8163,55.8337,55.8046,55.8163,10200.0
2007-04-17 10:30:00,95.92,95.99,95.92,95.95,7900.0,55.8046,55.8453,55.8046,55.8221,7900.0
2007-04-17 10:35:00,95.95,96.0,95.95,95.99,17300.0,55.8221,55.8512,55.8221,55.8453,17300.0
2007-04-17 10:40:00,95.98,96.1,95.98,96.08,18600.0,55.8395,55.9093,55.8395,55.8977,18600.0
2007-04-17 10:45:00,96.12,96.2,96.11,96.19,12100.0,55.921,55.9675,55.9152,55.9617,12100.0
2007-04-17 10:50:00,96.19,96.2,96.14,96.2,23300.0,55.9617,55.9675,55.9326,55.9675,23300.0
2007-04-17 10:55:00,96.19,96.19,96.05,96.05,19900.0,55.9617,55.9617,55.8803,55.8803,19900.0
2007-04-17 11:00:00,96.04,96.08,95.99,96.0,13800.0,55.8744,55.8977,55.8453,55.8512,13800.0
2007-04-17 11:05:00,95.99,96.01,95.97,96.01,8800.0,55.8453,55.857,55.8337,55.857,8800.0
2007-04-17 11:10:00,96.02,96.07,96.02,96.06,10200.0,55.8628,55.8919,55.8628,55.8861,10200.0
2007-04-17 11:15:00,96.06,96.13,95.99,96.0,12300.0,55.8861,55.9268,55.8453,55.8512,12300.0
2007-04-17 11:20:00,96.01,96.02,95.97,96.0,12400.0,55.857,55.8628,55.8337,55.8512,12400.0
2007-04-17 11:25:00,96.01,96.03,95.99,96.0,14800.0,55.857,55.8686,55.8453,55.8512,14800.0
2007-04-17 11:30:00,95.99,96.03,95.95,96.03,13000.0,55.8453,55.8686,55.8221,55.8686,13000.0
2007-04-17 11:35:00,96.05,96.16,96.03,96.16,13300.0,55.8803,55.9443,55.8686,55.9443,13300.0
2007-04-17 11:40:00,96.16,96.2,95.95,96.01,26900.0,55.9443,55.9675,55.8221,55.857,26900.0
2007-04-17 11:45:00,96.03,96.07,95.99,96.05,9900.0,55.8686,55.8919,55.8453,55.8803,9900.0
2007-04-17 11:50:00,96.07,96.08,96.01,96.01,11700.0,55.8919,55.8977,55.857,55.857,11700.0
2007-04-17 11:55:00,96.02,96.04,95.98,96.02,10600.0,55.8628,55.8744,55.8395,55.8628,10600.0
2007-04-17 12:00:00,96.03,96.1,96.01,96.04,26900.0,55.8686,55.9093,55.857,55.8744,26900.0
2007-04-17 12:05:00,96.04,96.07,95.97,96.05,22200.0,55.8744,55.8919,55.8337,55.8803,22200.0
2007-04-17 12:10:00,96.04,96.05,95.99,96.0,17400.0,55.8744,55.8803,55.8453,55.8512,17400.0
2007-04-17 12:15:00,95.99,95.99,95.93,95.96,8800.0,55.8453,55.8453,55.8104,55.8279,8800.0
2007-04-17 12:20:00,95.99,96.05,95.96,96.05,6300.0,55.8453,55.8803,55.8279,55.8803,6300.0
2007-04-17 12:25:00,96.06,96.11,96.01,96.03,20100.0,55.8861,55.9152,55.857,55.8686,20100.0
2007-04-17 12:30:00,96.03,96.04,95.96,95.96,10400.0,55.8686,55.8744,55.8279,55.8279,10400.0
2007-04-17 12:35:00,95.97,96.0,95.96,96.0,5800.0,55.8337,55.8512,55.8279,55.8512,5800.0
2007-04-17 12:40:00,95.98,95.99,95.92,95.97,10700.0,55.8395,55.8453,55.8046,55.8337,10700.0
2007-04-17 12:45:00,95.95,95.99,95.93,95.94,19500.0,55.8221,55.8453,55.8104,55.8163,19500.0
2007-04-17 12:50:00,95.94,96.0,95.94,96.0,7800.0,55.8163,55.8512,55.8163,55.8512,7800.0
2007-04-17 12:55:00,96.0,96.0,95.99,96.0,8700.0,55.8512,55.8512,55.8453,55.8512,8700.0
2007-04-17 13:00:00,95.99,96.02,95.97,96.02,17700.0,55.8453,55.8628,55.8337,55.8628,17700.0
2007-04-17 13:05:00,96.02,96.02,95.99,96.0,8000.0,55.8628,55.8628,55.8453,55.8512,8000.0
2007-04-17 13:10:00,95.99,96.0,95.88,95.88,18900.0,55.8453,55.8512,55.7814,55.7814,18900.0
2007-04-17 13:15:00,95.88,95.97,95.87,95.97,14300.0,55.7814,55.8337,55.7755,55.8337,14300.0
2007-04-17 13:20:00,95.97,96.03,95.97,96.03,6300.0,55.8337,55.8686,55.8337,55.8686,6300.0
2007-04-17 13:25:00,96.03,96.03,95.97,95.97,10200.0,55.8686,55.8686,55.8337,55.8337,10200.0
2007-04-17 13:30:00,95.97,96.0,95.97,95.98,6600.0,55.8337,55.8512,55.8337,55.8395,6600.0
2007-04-17 13:35:00,95.97,96.0,95.96,95.97,18300.0,55.8337,55.8512,55.8279,55.8337,18300.0
2007-04-17 13:40:00,95.97,95.97,95.94,95.95,13600.0,55.8337,55.8337,55.8163,55.8221,13600.0
2007-04-17 13:45:00,95.95,95.96,95.93,95.96,10100.0,55.8221,55.8279,55.8104,55.8279,10100.0
2007-04-17 13:50:00,95.96,95.99,95.96,95.98,9100.0,55.8279,55.8453,55.8279,55.8395,9100.0
2007-04-17 13:55:00,95.98,96.0,95.96,95.96,10900.0,55.8395,55.8512,55.8279,55.8279,10900.0
2007-04-17 14:00:00,95.96,96.02,95.96,95.99,38700.0,55.8279,55.8628,55.8279,55.8453,38700.0
2007-04-17 14:05:00,95.99,96.04,95.98,96.01,35500.0,55.8453,55.8744,55.8395,55.857,35500.0
2007-04-17 14:10:00,96.02,96.05,96.0,96.0,22200.0,55.8628,55.8803,55.8512,55.8512,22200.0
2007-04-17 14:15:00,96.0,96.09,95.96,96.09,22300.0,55.8512,55.9035,55.8279,55.9035,22300.0
2007-04-17 14:20:00,96.09,96.19,96.09,96.17,28100.0,55.9035,55.9617,55.9035,55.9501,28100.0
2007-04-17 14:25:00,96.18,96.2,96.17,96.2,27100.0,55.9559,55.9675,55.9501,55.9675,27100.0
2007-04-17 14:30:00,96.19,96.22,96.12,96.12,17100.0,55.9617,55.9792,55.921,55.921,17100.0
2007-04-17 14:35:00,96.12,96.13,96.04,96.05,42400.0,55.921,55.9268,55.8744,55.8803,42400.0
2007-04-17 14:40:00,96.05,96.06,96.01,96.02,20500.0,55.8803,55.8861,55.857,55.8628,20500.0
2007-04-17 14:45:00,96.02,96.05,95.99,96.04,31800.0,55.8628,55.8803,55.8453,55.8744,31800.0
2007-04-17 14:50:00,96.03,96.1,96.03,96.08,10300.0,55.8686,55.9093,55.8686,55.8977,10300.0
2007-04-17 14:55:00,96.09,96.11,96.05,96.11,10900.0,55.9035,55.9152,55.8803,55.9152,10900.0
2007-04-17 15:00:00,96.1,96.12,96.09,96.09,72600.0,55.9093,55.921,55.9035,55.9035,72600.0
2007-04-17 15:05:00,96.09,96.1,96.03,96.05,24300.0,55.9035,55.9093,55.8686,55.8803,24300.0
2007-04-17 15:10:00,96.04,96.06,95.92,95.96,25200.0,55.8744,55.8861,55.8046,55.8279,25200.0
2007-04-17 15:15:00,95.97,96.01,95.94,96.01,11000.0,55.8337,55.857,55.8163,55.857,11000.0
2007-04-17 15:20:00,96.02,96.07,96.01,96.02,19000.0,55.8628,55.8919,55.857,55.8628,19000.0
2007-04-17 15:25:00,96.02,96.02,95.98,96.0,15400.0,55.8628,55.8628,55.8395,55.8512,15400.0
2007-04-17 15:30:00,95.99,96.04,95.98,96.03,19400.0,55.8453,55.8744,55.8395,55.8686,19400.0
2007-04-17 15:35:00,96.03,96.04,96.0,96.02,21800.0,55.8686,55.8744,55.8512,55.8628,21800.0
2007-04-17 15:40:00,96.03,96.03,95.93,95.95,17100.0,55.8686,55.8686,55.8104,55.8221,17100.0
2007-04-17 15:45:00,95.95,95.97,95.88,95.92,23800.0,55.8221,55.8337,55.7814,55.8046,23800.0
2007-04-17 15:50:00,95.93,95.94,95.86,95.89,18900.0,55.8104,55.8163,55.7697,55.7872,18900.0
2007-04-17 15:55:00,95.89,95.94,95.89,95.92,30700.0,55.7872,55.8163,55.7872,55.8046,30700.0
2007-04-18 09:30:00,95.56,95.86,95.48,95.58,48900.0,55.5952,55.7697,55.5486,55.6068,48900.0
2007-04-18 09:35:00,95.61,96.03,95.57,95.99,26600.0,55.6243,55.8686,55.601,55.8453,26600.0
2007-04-18 09:40:00,96.03,96.08,95.66,95.9,21800.0,55.8686,55.8977,55.6534,55.793,21800.0
2007-04-18 09:45:00,95.9,96.0,95.87,95.87,19900.0,55.793,55.8512,55.7755,55.7755,19900.0
2007-04-18 09:50:00,95.89,95.93,95.87,95.87,16200.0,55.7872,55.8104,55.7755,55.7755,16200.0
2007-04-18 09:55:00,95.89,95.93,95.87,95.91,12000.0,55.7872,55.8104,55.7755,55.7988,12000.0
2007-04-18 10:00:00,95.92,95.95,95.91,95.94,9900.0,55.8046,55.8221,55.7988,55.8163,9900.0
2007-04-18 10:05:00,95.93,95.94,95.8,95.85,23200.0,55.8104,55.8163,55.7348,55.7639,23200.0
2007-04-18 10:10:00,95.85,95.95,95.82,95.95,17600.0,55.7639,55.8221,55.7464,55.8221,17600.0
2007-04-18 10:15:00,95.94,96.0,95.84,96.0,22800.0,55.8163,55.8512,55.7581,55.8512,22800.0
2007-04-18 10:20:00,96.0,96.03,95.96,96.02,35800.0,55.8512,55.8686,55.8279,55.8628,35800.0
2007-04-18 10:25:00,96.0,96.03,95.96,95.98,17300.0,55.8512,55.8686,55.8279,55.8395,17300.0
2007-04-18 10:30:00,96.0,96.0,95.89,95.93,20900.0,55.8512,55.8512,55.7872,55.8104,20900.0
2007-04-18 10:35:00,95.92,95.97,95.9,95.97,10800.0,55.8046,55.8337,55.793,55.8337,10800.0
2007-04-18 10:40:00,95.98,96.04,95.96,95.96,10000.0,55.8395,55.8744,55.8279,55.8279,10000.0
2007-04-18 10:45:00,96.0,96.02,95.94,96.0,10100.0,55.8512,55.8628,55.8163,55.8512,10100.0
2007-04-18 10:50:00,95.99,96.0,95.93,95.99,14300.0,55.8453,55.8512,55.8104,55.8453,14300.0
2007-04-18 10:55:00,95.99,96.01,95.99,96.0,18600.0,55.8453,55.857,55.8453,55.8512,18600.0
2007-04-18 11:00:00,96.0,96.03,96.0,96.03,18800.0,55.8512,55.8686,55.8512,55.8686,18800.0
2007-04-18 11:05:00,96.01,96.15,96.01,96.13,17500.0,55.857,55.9384,55.857,55.9268,17500.0
2007-04-18 11:10:00,96.13,96.18,96.11,96.15,13700.0,55.9268,55.9559,55.9152,55.9384,13700.0
2007-04-18 11:15:00,96.15,96.17,96.05,96.05,9700.0,55.9384,55.9501,55.8803,55.8803,9700.0
2007-04-18 11:20:00,96.02,96.06,96.0,96.06,8700.0,55.8628,55.8861,55.8512,55.8861,8700.0
2007-04-18 11:25:00,96.06,96.09,96.03,96.06,7300.0,55.8861,55.9035,55.8686,55.8861,7300.0
2007-04-18 11:30:00,96.05,96.14,96.05,96.14,13200.0,55.8803,55.9326,55.8803,55.9326,13200.0
2007-04-18 11:35:00,96.12,96.17,96.06,96.07,15000.0,55.921,55.9501,55.8861,55.8919,15000.0
2007-04-18 11:40:00,96.1,96.1,96.01,96.07,10100.0,55.9093,55.9093,55.857,55.8919,10100.0
2007-04-18 11:45:00,96.07,96.11,96.07,96.11,4400.0,55.8919,55.9152,55.8919,55.9152,4400.0
2007-04-18 11:50:00,96.11,96.13,96.11,96.12,9700.0,55.9152,55.9268,55.9152,55.921,9700.0
2007-04-18 11:55:00,96.13,96.14,96.07,96.11,10000.0,55.9268,55.9326,55.8919,55.9152,10000.0
2007-04-18 12:00:00,96.11,96.15,96.1,96.15,6900.0,55.9152,55.9384,55.9093,55.9384,6900.0
2007-04-18 12:05:00,96.16,96.18,96.06,96.06,10900.0,55.9443,55.9559,55.8861,55.8861,10900.0
2007-04-18 12:10:00,96.07,96.11,96.05,96.11,8700.0,55.8919,55.9152,55.8803,55.9152,8700.0
2007-04-18 12:15:00,96.1,96.11,96.07,96.09,8700.0,55.9093,55.9152,55.8919,55.9035,8700.0
2007-04-18 12:20:00,96.11,96.19,96.09,96.17,9100.0,55.9152,55.9617,55.9035,55.9501,9100.0
2007-04-18 12:25:00,96.18,96.25,96.18,96.23,8700.0,55.9559,55.9966,55.9559,55.985,8700.0
2007-04-18 12:30:00,96.25,96.32,96.25,96.3,26900.0,55.9966,56.0373,55.9966,56.0257,26900.0
2007-04-18 12:35:00,96.3,96.32,96.24,96.24,10400.0,56.0257,56.0373,55.9908,55.9908,10400.0
2007-04-18 12:40:00,96.24,96.27,96.21,96.25,14500.0,55.9908,56.0082,55.9733,55.9966,14500.0
2007-04-18 12:45:00,96.25,96.37,96.24,96.27,33600.0,55.9966,56.0664,55.9908,56.0082,33600.0
2007-04-18 12:50:00,96.29,96.41,96.27,96.35,24700.0,56.0199,56.0897,56.0082,56.0548,24700.0
2007-04-18 12:55:00,96.39,96.43,96.38,96.43,14400.0,56.0781,56.1013,56.0722,56.1013,14400.0
2007-04-18 13:00:00,96.41,96.44,96.37,96.44,17900.0,56.0897,56.1072,56.0664,56.1072,17900.0
2007-04-18 13:05:00,96.43,96.48,96.43,96.46,27000.0,56.1013,56.1304,56.1013,56.1188,27000.0
2007-04-18 13:10:00,96.47,96.55,96.46,96.54,14300.0,56.1246,56.1711,56.1188,56.1653,14300.0
2007-04-18 13:15:00,96.53,96.56,96.52,96.53,11200.0,56.1595,56.177,56.1537,56.1595,11200.0
2007-04-18 13:20:00,96.54,96.59,96.53,96.56,16900.0,56.1653,56.1944,56.1595,56.177,16900.0
2007-04-18 13:25:00,96.56,96.59,96.56,96.57,8900.0,56.177,56.1944,56.177,56.1828,8900.0
2007-04-18 13:30:00,96.58,96.58,96.47,96.5,24000.0,56.1886,56.1886,56.1246,56.1421,24000.0
2007-04-18 13:35:00,96.51,96.51,96.44,96.48,17200.0,56.1479,56.1479,56.1072,56.1304,17200.0
2007-04-18 13:40:00,96.49,96.6,96.49,96.57,14600.0,56.1362,56.2002,56.1362,56.1828,14600.0
2007-04-18 13:45:00,96.56,96.58,96.52,96.57,12700.0,56.177,56.1886,56.1537,56.1828,12700.0
2007-04-18 13:50:00,96.58,96.63,96.58,96.63,63500.0,56.1886,56.2177,56.1886,56.2177,63500.0
2007-04-18 13:55:00,96.63,96.71,96.63,96.69,10400.0,56.2177,56.2642,56.2177,56.2526,10400.0
2007-04-18 14:00:00,96.69,96.73,96.65,96.72,16800.0,56.2526,56.2759,56.2293,56.2701,16800.0
2007-04-18 14:05:00,96.72,96.74,96.62,96.63,22100.0,56.2701,56.2817,56.2119,56.2177,22100.0
2007-04-18 14:10:00,96.65,96.74,96.64,96.73,16800.0,56.2293,56.2817,56.2235,56.2759,16800.0
2007-04-18 14:15:00,96.73,96.77,96.73,96.76,6200.0,56.2759,56.2991,56.2759,56.2933,6200.0
2007-04-18 14:20:00,96.76,96.77,96.69,96.7,7100.0,56.2933,56.2991,56.2526,56.2584,7100.0
2007-04-18 14:25:00,96.7,96.75,96.67,96.68,9500.0,56.2584,56.2875,56.241,56.2468,9500.0
2007-04-18 14:30:00,96.67,96.7,96.65,96.68,3800.0,56.241,56.2584,56.2293,56.2468,3800.0
2007-04-18 14:35:00,96.66,96.68,96.63,96.67,5900.0,56.2351,56.2468,56.2177,56.241,5900.0
2007-04-18 14:40:00,96.67,96.68,96.63,96.66,8600.0,56.241,56.2468,56.2177,56.2351,8600.0
2007-04-18 14:45:00,96.68,96.69,96.6,96.6,14000.0,56.2468,56.2526,56.2002,56.2002,14000.0
2007-04-18 14:50:00,96.6,96.64,96.59,96.64,12000.0,56.2002,56.2235,56.1944,56.2235,12000.0
2007-04-18 14:55:00,96.64,96.67,96.62,96.65,11800.0,56.2235,56.241,56.2119,56.2293,11800.0
2007-04-18 15:00:00,96.64,96.67,96.61,96.61,18300.0,56.2235,56.241,56.2061,56.2061,18300.0
2007-04-18 15:05:00,96.62,96.64,96.59,96.63,15600.0,56.2119,56.2235,56.1944,56.2177,15600.0
2007-04-18 15:10:00,96.64,96.66,96.62,96.63,8200.0,56.2235,56.2351,56.2119,56.2177,8200.0
2007-04-18 15:15:00,96.63,96.64,96.61,96.64,12000.0,56.2177,56.2235,56.2061,56.2235,12000.0
2007-04-18 15:20:00,96.64,96.64,96.62,96.63,8700.0,56.2235,56.2235,56.2119,56.2177,8700.0
2007-04-18 15:25:00,96.62,96.7,96.62,96.69,23700.0,56.2119,56.2584,56.2119,56.2526,23700.0
2007-04-18 15:30:00,96.69,96.69,96.6,96.6,16400.0,56.2526,56.2526,56.2002,56.2002,16400.0
2007-04-18 15:35:00,96.59,96.62,96.51,96.52,16300.0,56.1944,56.2119,56.1479,56.1537,16300.0
2007-04-18 15:40:00,96.53,96.59,96.48,96.48,14700.0,56.1595,56.1944,56.1304,56.1304,14700.0
2007-04-18 15:45:00,96.48,96.52,96.43,96.47,32300.0,56.1304,56.1537,56.1013,56.1246,32300.0
2007-04-18 15:50:00,96.46,96.47,96.37,96.4,28600.0,56.1188,56.1246,56.0664,56.0839,28600.0
2007-04-18 15:55:00,96.39,96.4,96.28,96.33,29800.0,56.0781,56.0839,56.0141,56.0432,29800.0
2007-04-19 09:30:00,96.95,96.95,95.53,95.85,26800.0,56.4039,56.4039,55.5777,55.7639,26800.0
2007-04-19 09:35:00,95.8,95.94,95.7,95.84,59900.0,55.7348,55.8163,55.6766,55.7581,59900.0
2007-04-19 09:40:00,95.84,96.11,95.8,95.96,22400.0,55.7581,55.9152,55.7348,55.8279,22400.0
2007-04-19 09:45:00,95.99,96.08,95.95,96.0,18400.0,55.8453,55.8977,55.8221,55.8512,18400.0
2007-04-19 09:50:00,95.96,95.97,95.8,95.91,18000.0,55.8279,55.8337,55.7348,55.7988,18000.0
2007-04-19 09:55:00,95.9,95.9,95.59,95.79,13100.0,55.793,55.793,55.6126,55.729,13100.0
2007-04-19 10:00:00,95.8,95.8,95.54,95.64,42300.0,55.7348,55.7348,55.5835,55.6417,42300.0
2007-04-19 10:05:00,95.61,95.69,95.48,95.51,20300.0,55.6243,55.6708,55.5486,55.5661,20300.0
2007-04-19 10:10:00,95.5,95.54,95.4,95.43,29300.0,55.5603,55.5835,55.5021,55.5196,29300.0
2007-04-19 10:15:00,95.41,95.43,95.34,95.42,21700.0,55.5079,55.5196,55.4672,55.5137,21700.0
2007-04-19 10:20:00,95.42,95.65,95.42,95.62,16600.0,55.5137,55.6475,55.5137,55.6301,16600.0
2007-04-19 10:25:00,95.64,95.75,95.64,95.75,18300.0,55.6417,55.7057,55.6417,55.7057,18300.0
2007-04-19 10:30:00,95.75,95.79,95.7,95.73,38100.0,55.7057,55.729,55.6766,55.6941,38100.0
2007-04-19 10:35:00,95.73,95.75,95.7,95.75,17800.0,55.6941,55.7057,55.6766,55.7057,17800.0
2007-04-19 10:40:00,95.75,95.78,95.71,95.78,21100.0,55.7057,55.7232,55.6824,55.7232,21100.0
2007-04-19 10:45:00,95.78,95.82,95.78,95.78,14900.0,55.7232,55.7464,55.7232,55.7232,14900.0
2007-04-19 10:50:00,95.76,95.79,95.69,95.78,12600.0,55.7115,55.729,55.6708,55.7232,12600.0
2007-04-19 10:55:00,95.78,95.79,95.75,95.78,14600.0,55.7232,55.729,55.7057,55.7232,14600.0
2007-04-19 11:00:00,95.78,95.81,95.76,95.79,13000.0,55.7232,55.7406,55.7115,55.729,13000.0
2007-04-19 11:05:00,95.8,95.83,95.77,95.81,11300.0,55.7348,55.7523,55.7174,55.7406,11300.0
2007-04-19 11:10:00,95.81,96.0,95.81,95.99,18300.0,55.7406,55.8512,55.7406,55.8453,18300.0
2007-04-19 11:15:00,95.99,96.0,95.89,95.89,29300.0,55.8453,55.8512,55.7872,55.7872,29300.0
2007-04-19 11:20:00,95.89,95.91,95.87,95.88,11800.0,55.7872,55.7988,55.7755,55.7814,11800.0
2007-04-19 11:25:00,95.88,95.89,95.79,95.8,12800.0,55.7814,55.7872,55.729,55.7348,12800.0
2007-04-19 11:30:00,95.79,95.83,95.75,95.8,8800.0,55.729,55.7523,55.7057,55.7348,8800.0
2007-04-19 11:35:00,95.79,95.86,95.77,95.85,11000.0,55.729,55.7697,55.7174,55.7639,11000.0
2007-04-19 11:40:00,95.85,95.91,95.85,95.89,12500.0,55.7639,55.7988,55.7639,55.7872,12500.0
2007-04-19 11:45:00,95.89,95.91,95.86,95.9,19100.0,55.7872,55.7988,55.7697,55.793,19100.0
2007-04-19 11:50:00,95.91,95.98,95.91,95.98,18000.0,55.7988,55.8395,55.7988,55.8395,18000.0
2007-04-19 11:55:00,95.97,95.98,95.93,95.94,13400.0,55.8337,55.8395,55.8104,55.8163,13400.0
2007-04-19 12:00:00,95.94,95.97,95.93,95.95,20700.0,55.8163,55.8337,55.8104,55.8221,20700.0
2007-04-19 12:05:00,95.95,95.97,95.93,95.95,9500.0,55.8221,55.8337,55.8104,55.8221,9500.0
2007-04-19 12:10:00,95.95,95.99,95.95,95.98,11400.0,55.8221,55.8453,55.8221,55.8395,11400.0
2007-04-19 12:15:00,95.99,96.02,95.97,96.0,26200.0,55.8453,55.8628,55.8337,55.8512,26200.0
2007-04-19 12:20:00,96.0,96.02,95.97,95.99,23300.0,55.8512,55.8628,55.8337,55.8453,23300.0
2007-04-19 12:25:00,95.99,95.99,95.94,95.94,7600.0,55.8453,55.8453,55.8163,55.8163,7600.0
2007-04-19 12:30:00,95.94,95.94,95.88,95.93,11300.0,55.8163,55.8163,55.7814,55.8104,11300.0
2007-04-19 12:35:00,95.93,95.96,95.93,95.96,6900.0,55.8104,55.8279,55.8104,55.8279,6900.0
2007-04-19 12:40:00,95.97,96.0,95.97,96.0,13400.0,55.8337,55.8512,55.8337,55.8512,13400.0
2007-04-19 12:45:00,96.0,96.02,95.99,96.01,10200.0,55.8512,55.8628,55.8453,55.857,10200.0
2007-04-19 12:50:00,96.02,96.02,95.98,96.02,15200.0,55.8628,55.8628,55.8395,55.8628,15200.0
2007-04-19 12:55:00,96.02,96.05,96.0,96.03,13500.0,55.8628,55.8803,55.8512,55.8686,13500.0
2007-04-19 13:00:00,96.01,96.02,95.99,96.0,16100.0,55.857,55.8628,55.8453,55.8512,16100.0
2007-04-19 13:05:00,95.99,96.0,95.96,96.0,18400.0,55.8453,55.8512,55.8279,55.8512,18400.0
2007-04-19 13:10:00,96.01,96.07,96.01,96.06,6500.0,55.857,55.8919,55.857,55.8861,6500.0
2007-04-19 13:15:00,96.05,96.05,95.97,95.97,10100.0,55.8803,55.8803,55.8337,55.8337,10100.0
2007-04-19 13:20:00,95.97,96.0,95.93,95.97,10400.0,55.8337,55.8512,55.8104,55.8337,10400.0
2007-04-19 13:25:00,95.97,95.98,95.96,95.98,3400.0,55.8337,55.8395,55.8279,55.8395,3400.0
2007-04-19 13:30:00,95.98,95.99,95.97,95.98,5800.0,55.8395,55.8453,55.8337,55.8395,5800.0
2007-04-19 13:35:00,95.98,95.98,95.89,95.89,9900.0,55.8395,55.8395,55.7872,55.7872,9900.0
2007-04-19 13:40:00,95.91,95.91,95.85,95.85,27200.0,55.7988,55.7988,55.7639,55.7639,27200.0
2007-04-19 13:45:00,95.85,95.92,95.85,95.91,9400.0,55.7639,55.8046,55.7639,55.7988,9400.0
2007-04-19 13:50:00,95.92,95.98,95.92,95.98,10600.0,55.8046,55.8395,55.8046,55.8395,10600.0
2007-04-19 13:55:00,95.98,95.98,95.94,95.95,9100.0,55.8395,55.8395,55.8163,55.8221,9100.0
2007-04-19 14:00:00,95.94,95.94,95.85,95.86,12300.0,55.8163,55.8163,55.7639,55.7697,12300.0
2007-04-19 14:05:00,95.88,95.93,95.88,95.9,8400.0,55.7814,55.8104,55.7814,55.793,8400.0
2007-04-19 14:10:00,95.9,95.93,95.9,95.91,7800.0,55.793,55.8104,55.793,55.7988,7800.0
2007-04-19 14:15:00,95.89,95.9,95.83,95.86,11500.0,55.7872,55.793,55.7523,55.7697,11500.0
2007-04-19 14:20:00,95.83,95.86,95.76,95.79,12200.0,55.7523,55.7697,55.7115,55.729,12200.0
2007-04-19 14:25:00,95.78,95.83,95.78,95.81,7900.0,55.7232,55.7523,55.7232,55.7406,7900.0
2007-04-19 14:30:00,95.82,95.9,95.81,95.9,13200.0,55.7464,55.793,55.7406,55.793,13200.0
2007-04-19 14:35:00,95.9,95.9,95.89,95.9,4200.0,55.793,55.793,55.7872,55.793,4200.0
2007-04-19 14:40:00,95.89,95.95,95.88,95.95,19400.0,55.7872,55.8221,55.7814,55.8221,19400.0
2007-04-19 14:45:00,95.94,95.95,95.92,95.92,11000.0,55.8163,55.8221,55.8046,55.8046,11000.0
2007-04-19 14:50:00,95.93,95.98,95.93,95.97,6200.0,55.8104,55.8395,55.8104,55.8337,6200.0
2007-04-19 14:55:00,95.98,95.98,95.9,95.9,20800.0,55.8395,55.8395,55.793,55.793,20800.0
2007-04-19 15:00:00,95.9,95.93,95.87,95.88,23900.0,55.793,55.8104,55.7755,55.7814,23900.0
2007-04-19 15:05:00,95.88,95.96,95.87,95.95,22700.0,55.7814,55.8279,55.7755,55.8221,22700.0
2007-04-19 15:10:00,95.95,95.96,95.88,95.89,27700.0,55.8221,55.8279,55.7814,55.7872,27700.0
2007-04-19 15:15:00,95.88,95.88,95.79,95.81,29600.0,55.7814,55.7814,55.729,55.7406,29600.0
2007-04-19 15:20:00,95.81,95.84,95.65,95.76,52500.0,55.7406,55.7581,55.6475,55.7115,52500.0
2007-04-19 15:25:00,95.77,95.82,95.74,95.81,25000.0,55.7174,55.7464,55.6999,55.7406,25000.0
2007-04-19 15:30:00,95.81,95.82,95.75,95.8,80600.0,55.7406,55.7464,55.7057,55.7348,80600.0
2007-04-19 15:35:00,95.79,95.81,95.63,95.69,43800.0,55.729,55.7406,55.6359,55.6708,43800.0
2007-04-19 15:40:00,95.68,95.73,95.64,95.72,26200.0,55.665,55.6941,55.6417,55.6883,26200.0
2007-04-19 15:45:00,95.72,95.73,95.56,95.57,33500.0,55.6883,55.6941,55.5952,55.601,33500.0
2007-04-19 15:50:00,95.57,95.63,95.52,95.56,52100.0,55.601,55.6359,55.5719,55.5952,52100.0
2007-04-19 15:55:00,95.56,95.63,95.55,95.63,32600.0,55.5952,55.6359,55.5894,55.6359,32600.0
2007-04-20 09:30:00,95.99,96.25,95.64,96.04,423800.0,55.8453,55.9966,55.6417,55.8744,423800.0
2007-04-20 09:35:00,96.06,96.19,96.02,96.05,93600.0,55.8861,55.9617,55.8628,55.8803,93600.0
2007-04-20 09:40:00,96.04,96.14,95.99,96.09,53200.0,55.8744,55.9326,55.8453,55.9035,53200.0
2007-04-20 09:45:00,96.08,96.09,95.98,96.01,52400.0,55.8977,55.9035,55.8395,55.857,52400.0
2007-04-20 09:50:00,96.0,96.05,95.87,95.87,41700.0,55.8512,55.8803,55.7755,55.7755,41700.0
2007-04-20 09:55:00,95.87,96.04,95.85,95.99,36900.0,55.7755,55.8744,55.7639,55.8453,36900.0
2007-04-20 10:00:00,96.0,96.03,95.93,95.99,55300.0,55.8512,55.8686,55.8104,55.8453,55300.0
2007-04-20 10:05:00,96.0,96.04,95.85,96.04,51800.0,55.8512,55.8744,55.7639,55.8744,51800.0
2007-04-20 10:10:00,96.02,96.06,95.98,96.04,31300.0,55.8628,55.8861,55.8395,55.8744,31300.0
2007-04-20 10:15:00,96.04,96.06,95.97,95.99,22100.0,55.8744,55.8861,55.8337,55.8453,22100.0
2007-04-20 10:20:00,96.0,96.05,95.97,95.99,25000.0,55.8512,55.8803,55.8337,55.8453,25000.0
2007-04-20 10:25:00,95.98,96.07,95.97,96.02,49600.0,55.8395,55.8919,55.8337,55.8628,49600.0
2007-04-20 10:30:00,96.01,96.05,95.96,95.97,43200.0,55.857,55.8803,55.8279,55.8337,43200.0
2007-04-20 10:35:00,95.97,95.98,95.9,95.9,18000.0,55.8337,55.8395,55.793,55.793,18000.0
2007-04-20 10:40:00,95.91,95.99,95.88,95.99,18400.0,55.7988,55.8453,55.7814,55.8453,18400.0
2007-04-20 10:45:00,95.98,96.04,95.97,95.99,32000.0,55.8395,55.8744,55.8337,55.8453,32000.0
2007-04-20 10:50:00,95.99,96.03,95.97,96.0,42100.0,55.8453,55.8686,55.8337,55.8512,42100.0
2007-04-20 10:55:00,95.99,96.0,95.95,95.97,13600.0,55.8453,55.8512,55.8221,55.8337,13600.0
2007-04-20 11:00:00,95.97,96.01,95.91,96.0,21600.0,55.8337,55.857,55.7988,55.8512,21600.0
2007-04-20 11:05:00,95.99,96.03,95.96,95.99,23900.0,55.8453,55.8686,55.8279,55.8453,23900.0
2007-04-20 11:10:00,95.99,96.03,95.96,95.98,14200.0,55.8453,55.8686,55.8279,55.8395,14200.0
2007-04-20 11:15:00,95.98,95.99,95.96,95.96,9900.0,55.8395,55.8453,55.8279,55.8279,9900.0
2007-04-20 11:20:00,95.96,96.01,95.95,95.99,43200.0,55.8279,55.857,55.8221,55.8453,43200.0
2007-04-20 11:25:00,95.99,96.03,95.98,96.01,18400.0,55.8453,55.8686,55.8395,55.857,18400.0
2007-04-20 11:30:00,96.01,96.03,95.99,96.0,24900.0,55.857,55.8686,55.8453,55.8512,24900.0
2007-04-20 11:35:00,96.0,96.01,95.98,95.99,67600.0,55.8512,55.857,55.8395,55.8453,67600.0
2007-04-20 11:40:00,96.0,96.03,95.96,96.01,68400.0,55.8512,55.8686,55.8279,55.857,68400.0
2007-04-20 11:45:00,96.0,96.03,95.97,96.0,18000.0,55.8512,55.8686,55.8337,55.8512,18000.0
2007-04-20 11:50:00,96.0,96.01,95.99,96.0,14600.0,55.8512,55.857,55.8453,55.8512,14600.0
2007-04-20 11:55:00,96.0,96.02,95.98,95.99,12300.0,55.8512,55.8628,55.8395,55.8453,12300.0
2007-04-20 12:00:00,96.0,96.02,95.95,96.01,23900.0,55.8512,55.8628,55.8221,55.857,23900.0
2007-04-20 12:05:00,95.99,96.02,95.99,96.0,16800.0,55.8453,55.8628,55.8453,55.8512,16800.0
2007-04-20 12:10:00,96.0,96.06,96.0,96.01,35300.0,55.8512,55.8861,55.8512,55.857,35300.0
2007-04-20 12:15:00,96.01,96.07,96.0,96.05,77200.0,55.857,55.8919,55.8512,55.8803,77200.0
2007-04-20 12:20:00,96.05,96.05,96.01,96.05,8900.0,55.8803,55.8803,55.857,55.8803,8900.0
2007-04-20 12:25:00,96.05,96.05,96.0,96.03,15400.0,55.8803,55.8803,55.8512,55.8686,15400.0
2007-04-20 12:30:00,96.03,96.05,95.99,96.01,12400.0,55.8686,55.8803,55.8453,55.857,12400.0
2007-04-20 12:35:00,96.02,96.03,95.92,95.93,16900.0,55.8628,55.8686,55.8046,55.8104,16900.0
2007-04-20 12:40:00,95.93,96.06,95.92,96.03,17000.0,55.8104,55.8861,55.8046,55.8686,17000.0
2007-04-20 12:45:00,96.04,96.09,96.03,96.04,15100.0,55.8744,55.9035,55.8686,55.8744,15100.0
2007-04-20 12:50:00,96.06,96.12,96.05,96.12,11100.0,55.8861,55.921,55.8803,55.921,11100.0
2007-04-20 12:55:00,96.12,96.18,96.1,96.14,14700.0,55.921,55.9559,55.9093,55.9326,14700.0
2007-04-20 13:00:00,96.14,96.14,96.06,96.08,8800.0,55.9326,55.9326,55.8861,55.8977,8800.0
2007-04-20 13:05:00,96.08,96.14,96.06,96.14,8200.0,55.8977,55.9326,55.8861,55.9326,8200.0
2007-04-20 13:10:00,96.14,96.15,96.07,96.07,22800.0,55.9326,55.9384,55.8919,55.8919,22800.0
2007-04-20 13:15:00,96.07,96.16,96.07,96.14,15100.0,55.8919,55.9443,55.8919,55.9326,15100.0
2007-04-20 13:20:00,96.14,96.16,96.11,96.15,16200.0,55.9326,55.9443,55.9152,55.9384,16200.0
2007-04-20 13:25:00,96.14,96.15,96.0,96.0,16900.0,55.9326,55.9384,55.8512,55.8512,16900.0
2007-04-20 13:30:00,96.01,96.06,96.0,96.06,14300.0,55.857,55.8861,55.8512,55.8861,14300.0
2007-04-20 13:35:00,96.05,96.06,95.98,95.99,11700.0,55.8803,55.8861,55.8395,55.8453,11700.0
2007-04-20 13:40:00,95.99,96.02,95.98,95.99,8700.0,55.8453,55.8628,55.8395,55.8453,8700.0
2007-04-20 13:45:00,95.99,96.0,95.95,95.99,12100.0,55.8453,55.8512,55.8221,55.8453,12100.0
2007-04-20 13:50:00,95.96,95.98,95.95,95.98,5900.0,55.8279,55.8395,55.8221,55.8395,5900.0
2007-04-20 13:55:00,95.98,96.0,95.94,95.95,13300.0,55.8395,55.8512,55.8163,55.8221,13300.0
2007-04-20 14:00:00,95.94,96.02,95.94,96.0,15600.0,55.8163,55.8628,55.8163,55.8512,15600.0
2007-04-20 14:05:00,96.0,96.02,95.97,96.0,22500.0,55.8512,55.8628,55.8337,55.8512,22500.0
2007-04-20 14:10:00,96.0,96.03,95.99,96.01,19200.0,55.8512,55.8686,55.8453,55.857,19200.0
2007-04-20 14:15:00,96.0,96.01,95.97,96.0,19700.0,55.8512,55.857,55.8337,55.8512,19700.0
2007-04-20 14:20:00,95.98,95.99,95.94,95.96,20500.0,55.8395,55.8453,55.8163,55.8279,20500.0
2007-04-20 14:25:00,95.96,95.98,95.94,95.97,18800.0,55.8279,55.8395,55.8163,55.8337,18800.0
2007-04-20 14:30:00,95.97,95.99,95.97,95.99,22700.0,55.8337,55.8453,55.8337,55.8453,22700.0
2007-04-20 14:35:00,95.99,96.02,95.98,96.0,28000.0,55.8453,55.8628,55.8395,55.8512,28000.0
2007-04-20 14:40:00,95.99,96.0,95.94,95.95,17100.0,55.8453,55.8512,55.8163,55.8221,17100.0
2007-04-20 14:45:00,95.95,95.99,95.94,95.98,21800.0,55.8221,55.8453,55.8163,55.8395,21800.0
2007-04-20 14:50:00,95.99,95.99,95.93,95.95,22400.0,55.8453,55.8453,55.8104,55.8221,22400.0
2007-04-20 14:55:00,95.96,95.96,95.92,95.92,17300.0,55.8279,55.8279,55.8046,55.8046,17300.0
2007-04-20 15:00:00,95.92,95.93,95.91,95.92,22700.0,55.8046,55.8104,55.7988,55.8046,22700.0
2007-04-20 15:05:00,95.92,95.94,95.88,95.91,27700.0,55.8046,55.8163,55.7814,55.7988,27700.0
2007-04-20 15:10:00,95.92,95.94,95.91,95.93,21800.0,55.8046,55.8163,55.7988,55.8104,21800.0
2007-04-20 15:15:00,95.92,95.93,95.82,95.83,24000.0,55.8046,55.8104,55.7464,55.7523,24000.0
2007-04-20 15:20:00,95.83,95.86,95.81,95.83,28500.0,55.7523,55.7697,55.7406,55.7523,28500.0
2007-04-20 15:25:00,95.83,95.84,95.76,95.78,28900.0,55.7523,55.7581,55.7115,55.7232,28900.0
2007-04-20 15:30:00,95.79,95.8,95.68,95.7,32300.0,55.729,55.7348,55.665,55.6766,32300.0
2007-04-20 15:35:00,95.69,95.7,95.63,95.64,49900.0,55.6708,55.6766,55.6359,55.6417,49900.0
2007-04-20 15:40:00,95.64,95.64,95.49,95.49,159000.0,55.6417,55.6417,55.5545,55.5545,159000.0
2007-04-20 15:45:00,95.5,95.57,95.4,95.46,87300.0,55.5603,55.601,55.5021,55.537,87300.0
2007-04-20 15:50:00,95.46,95.6,95.37,95.56,163100.0,55.537,55.6185,55.4846,55.5952,163100.0
2007-04-20 15:55:00,95.57,95.57,95.4,95.41,136700.0,55.601,55.601,55.5021,55.5079,136700.0
2007-04-23 09:30:00,95.42,95.88,95.42,95.74,77400.0,55.5137,55.7814,55.5137,55.6999,77400.0
2007-04-23 09:35:00,95.73,95.95,95.6,95.87,11600.0,55.6941,55.8221,55.6185,55.7755,11600.0
2007-04-23 09:40:00,95.87,96.15,95.78,96.09,33800.0,55.7755,55.9384,55.7232,55.9035,33800.0
2007-04-23 09:45:00,96.11,96.5,96.11,96.45,60600.0,55.9152,56.1421,55.9152,56.113,60600.0
2007-04-23 09:50:00,96.45,96.55,96.38,96.42,62900.0,56.113,56.1711,56.0722,56.0955,62900.0
2007-04-23 09:55:00,96.42,96.52,96.09,96.33,46700.0,56.0955,56.1537,55.9035,56.0432,46700.0
2007-04-23 10:00:00,96.33,96.35,96.04,96.11,24500.0,56.0432,56.0548,55.8744,55.9152,24500.0
2007-04-23 10:05:00,96.16,96.27,96.07,96.17,29100.0,55.9443,56.0082,55.8919,55.9501,29100.0
2007-04-23 10:10:00,96.24,96.36,96.23,96.35,9700.0,55.9908,56.0606,55.985,56.0548,9700.0
2007-04-23 10:15:00,96.35,96.53,96.35,96.5,27100.0,56.0548,56.1595,56.0548,56.1421,27100.0
2007-04-23 10:20:00,96.51,96.54,96.46,96.51,18500.0,56.1479,56.1653,56.1188,56.1479,18500.0
2007-04-23 10:25:00,96.53,96.64,96.49,96.59,27900.0,56.1595,56.2235,56.1362,56.1944,27900.0
2007-04-23 10:30:00,96.56,96.63,96.48,96.63,33300.0,56.177,56.2177,56.1304,56.2177,33300.0
2007-04-23 10:35:00,96.61,96.65,96.56,96.56,21000.0,56.2061,56.2293,56.177,56.177,21000.0
2007-04-23 10:40:00,96.56,96.61,96.53,96.58,25500.0,56.177,56.2061,56.1595,56.1886,25500.0
2007-04-23 10:45:00,96.58,96.65,96.56,96.65,20900.0,56.1886,56.2293,56.177,56.2293,20900.0
2007-04-23 10:50:00,96.65,96.72,96.62,96.67,33900.0,56.2293,56.2701,56.2119,56.241,33900.0
2007-04-23 10:55:00,96.67,96.9,96.65,96.87,28500.0,56.241,56.3748,56.2293,56.3573,28500.0
2007-04-23 11:00:00,96.88,96.99,96.88,96.99,54300.0,56.3631,56.4271,56.3631,56.4271,54300.0
2007-04-23 11:05:00,96.99,97.27,96.97,97.15,55000.0,56.4271,56.59,56.4155,56.5202,55000.0
2007-04-23 11:10:00,97.18,97.34,97.11,97.34,13700.0,56.5377,56.6308,56.4969,56.6308,13700.0
2007-04-23 11:15:00,97.31,97.44,97.31,97.4,19200.0,56.6133,56.6889,56.6133,56.6657,19200.0
2007-04-23 11:20:00,97.41,97.41,97.26,97.3,33500.0,56.6715,56.6715,56.5842,56.6075,33500.0
2007-04-23 11:25:00,97.3,97.33,97.26,97.29,16900.0,56.6075,56.6249,56.5842,56.6017,16900.0
2007-04-23 11:30:00,97.28,97.33,97.2,97.27,23500.0,56.5958,56.6249,56.5493,56.59,23500.0
2007-04-23 11:35:00,97.29,97.32,97.23,97.3,23200.0,56.6017,56.6191,56.5668,56.6075,23200.0
2007-04-23 11:40:00,97.31,97.32,97.23,97.25,10800.0,56.6133,56.6191,56.5668,56.5784,10800.0
2007-04-23 11:45:00,97.26,97.34,97.25,97.29,12200.0,56.5842,56.6308,56.5784,56.6017,12200.0
2007-04-23 11:50:00,97.29,97.31,97.18,97.21,18100.0,56.6017,56.6133,56.5377,56.5551,18100.0
2007-04-23 11:55:00,97.23,97.33,97.23,97.23,17800.0,56.5668,56.6249,56.5668,56.5668,17800.0
2007-04-23 12:00:00,97.23,97.24,97.12,97.13,19000.0,56.5668,56.5726,56.5028,56.5086,19000.0
2007-04-23 12:05:00,97.15,97.2,97.15,97.18,15200.0,56.5202,56.5493,56.5202,56.5377,15200.0
2007-04-23 12:10:00,97.19,97.21,97.13,97.15,20200.0,56.5435,56.5551,56.5086,56.5202,20200.0
2007-04-23 12:15:00,97.15,97.2,97.13,97.2,9300.0,56.5202,56.5493,56.5086,56.5493,9300.0
2007-04-23 12:20:00,97.2,97.32,97.2,97.29,25500.0,56.5493,56.6191,56.5493,56.6017,25500.0
2007-04-23 12:25:00,97.29,97.41,97.26,97.34,25800.0,56.6017,56.6715,56.5842,56.6308,25800.0
2007-04-23 12:30:00,97.35,97.41,97.3,97.4,51400.0,56.6366,56.6715,56.6075,56.6657,51400.0
2007-04-23 12:35:00,97.4,97.42,97.39,97.41,10500.0,56.6657,56.6773,56.6598,56.6715,10500.0
2007-04-23 12:40:00,97.41,97.5,97.4,97.5,16300.0,56.6715,56.7238,56.6657,56.7238,16300.0
2007-04-23 12:45:00,97.5,97.5,97.36,97.39,11700.0,56.7238,56.7238,56.6424,56.6598,11700.0
2007-04-23 12:50:00,97.41,97.55,97.41,97.55,16100.0,56.6715,56.7529,56.6715,56.7529,16100.0
2007-04-23 12:55:00,97.54,97.59,97.48,97.51,15300.0,56.7471,56.7762,56.7122,56.7297,15300.0
2007-04-23 13:00:00,97.5,97.58,97.48,97.57,12200.0,56.7238,56.7704,56.7122,56.7646,12200.0
2007-04-23 13:05:00,97.55,97.59,97.53,97.54,11900.0,56.7529,56.7762,56.7413,56.7471,11900.0
2007-04-23 13:10:00,97.55,97.64,97.53,97.64,74400.0,56.7529,56.8053,56.7413,56.8053,74400.0
2007-04-23 13:15:00,97.61,97.74,97.54,97.74,38500.0,56.7878,56.8635,56.7471,56.8635,38500.0
2007-04-23 13:20:00,97.73,97.75,97.68,97.68,42000.0,56.8577,56.8693,56.8286,56.8286,42000.0
2007-04-23 13:25:00,97.71,97.75,97.69,97.75,10200.0,56.846,56.8693,56.8344,56.8693,10200.0
2007-04-23 13:30:00,97.75,97.88,97.71,97.83,23300.0,56.8693,56.9449,56.846,56.9158,23300.0
2007-04-23 13:35:00,97.83,97.84,97.5,97.51,34100.0,56.9158,56.9216,56.7238,56.7297,34100.0
2007-04-23 13:40:00,97.51,97.53,97.25,97.27,36900.0,56.7297,56.7413,56.5784,56.59,36900.0
2007-04-23 13:45:00,97.25,97.28,97.16,97.26,36700.0,56.5784,56.5958,56.526,56.5842,36700.0
2007-04-23 13:50:00,97.23,97.36,97.06,97.06,26400.0,56.5668,56.6424,56.4679,56.4679,26400.0
2007-04-23 13:55:00,97.06,97.25,97.06,97.14,30200.0,56.4679,56.5784,56.4679,56.5144,30200.0
2007-04-23 14:00:00,97.15,97.16,97.01,97.07,27300.0,56.5202,56.526,56.4388,56.4737,27300.0
2007-04-23 14:05:00,97.04,97.26,96.95,97.24,27900.0,56.4562,56.5842,56.4039,56.5726,27900.0
2007-04-23 14:10:00,97.23,97.24,97.03,97.06,16100.0,56.5668,56.5726,56.4504,56.4679,16100.0
2007-04-23 14:15:00,97.07,97.15,97.03,97.14,18700.0,56.4737,56.5202,56.4504,56.5144,18700.0
2007-04-23 14:20:00,97.13,97.17,97.0,97.08,22000.0,56.5086,56.5319,56.4329,56.4795,22000.0
2007-04-23 14:25:00,97.07,97.13,97.01,97.12,20500.0,56.4737,56.5086,56.4388,56.5028,20500.0
2007-04-23 14:30:00,97.12,97.21,97.11,97.12,22800.0,56.5028,56.5551,56.4969,56.5028,22800.0
2007-04-23 14:35:00,97.12,97.14,97.0,97.1,26400.0,56.5028,56.5144,56.4329,56.4911,26400.0
2007-04-23 14:40:00,97.11,97.21,97.09,97.12,21900.0,56.4969,56.5551,56.4853,56.5028,21900.0
2007-04-23 14:45:00,97.12,97.27,97.11,97.25,27700.0,56.5028,56.59,56.4969,56.5784,27700.0
2007-04-23 14:50:00,97.24,97.28,97.14,97.21,25200.0,56.5726,56.5958,56.5144,56.5551,25200.0
2007-04-23 14:55:00,97.2,97.28,97.2,97.26,15200.0,56.5493,56.5958,56.5493,56.5842,15200.0
2007-04-23 15:00:00,97.27,97.27,97.19,97.25,25000.0,56.59,56.59,56.5435,56.5784,25000.0
2007-04-23 15:05:00,97.24,97.4,97.24,97.4,23000.0,56.5726,56.6657,56.5726,56.6657,23000.0
2007-04-23 15:10:00,97.4,97.4,97.32,97.32,20500.0,56.6657,56.6657,56.6191,56.6191,20500.0
2007-04-23 15:15:00,97.32,97.37,97.29,97.29,22400.0,56.6191,56.6482,56.6017,56.6017,22400.0
2007-04-23 15:20:00,97.29,97.29,97.14,97.23,33200.0,56.6017,56.6017,56.5144,56.5668,33200.0
2007-04-23 15:25:00,97.23,97.32,97.22,97.32,18500.0,56.5668,56.6191,56.5609,56.6191,18500.0
2007-04-23 15:30:00,97.32,97.32,97.06,97.22,53800.0,56.6191,56.6191,56.4679,56.5609,53800.0
2007-04-23 15:35:00,97.23,97.25,97.14,97.2,27000.0,56.5668,56.5784,56.5144,56.5493,27000.0
2007-04-23 15:40:00,97.2,97.21,97.12,97.15,26600.0,56.5493,56.5551,56.5028,56.5202,26600.0
2007-04-23 15:45:00,97.16,97.28,97.14,97.25,33500.0,56.526,56.5958,56.5144,56.5784,33500.0
2007-04-23 15:50:00,97.25,97.32,97.25,97.29,35600.0,56.5784,56.6191,56.5784,56.6017,35600.0
2007-04-23 15:55:00,97.29,97.32,97.06,97.2,41000.0,56.6017,56.6191,56.4679,56.5493,41000.0
2007-04-24 09:30:00,98.34,98.34,96.02,96.51,196100.0,57.2125,57.2125,55.8628,56.1479,196100.0
2007-04-24 09:35:00,96.48,96.65,95.56,96.0,150000.0,56.1304,56.2293,55.5952,55.8512,150000.0
2007-04-24 09:40:00,95.98,96.06,95.76,95.93,74200.0,55.8395,55.8861,55.7115,55.8104,74200.0
2007-04-24 09:45:00,95.91,95.96,95.4,95.47,84700.0,55.7988,55.8279,55.5021,55.5428,84700.0
2007-04-24 09:50:00,95.47,95.85,94.71,94.78,121900.0,55.5428,55.7639,55.1007,55.1414,121900.0
2007-04-24 09:55:00,94.79,95.12,94.6,94.89,210700.0,55.1472,55.3392,55.0367,55.2054,210700.0
2007-04-24 10:00:00,94.87,95.14,94.56,95.06,106700.0,55.1938,55.3508,55.0134,55.3043,106700.0
2007-04-24 10:05:00,95.06,95.26,94.95,95.1,80500.0,55.3043,55.4206,55.2403,55.3276,80500.0
2007-04-24 10:10:00,95.1,95.23,94.92,94.92,36500.0,55.3276,55.4032,55.2228,55.2228,36500.0
2007-04-24 10:15:00,94.89,95.09,94.54,94.6,39400.0,55.2054,55.3217,55.0018,55.0367,39400.0
2007-04-24 10:20:00,94.63,94.7,94.06,94.08,68400.0,55.0541,55.0948,54.7225,54.7341,68400.0
2007-04-24 10:25:00,94.08,94.51,94.08,94.41,41600.0,54.7341,54.9843,54.7341,54.9261,41600.0
2007-04-24 10:30:00,94.45,94.49,94.11,94.17,52200.0,54.9494,54.9727,54.7516,54.7865,52200.0
2007-04-24 10:35:00,94.18,94.22,94.01,94.06,151000.0,54.7923,54.8156,54.6934,54.7225,151000.0
2007-04-24 10:40:00,94.05,94.1,93.71,93.75,93100.0,54.7167,54.7458,54.5189,54.5422,93100.0
2007-04-24 10:45:00,93.76,94.11,93.69,94.04,112700.0,54.548,54.7516,54.5072,54.7109,112700.0
2007-04-24 10:50:00,94.05,94.32,93.94,94.18,63300.0,54.7167,54.8738,54.6527,54.7923,63300.0
2007-04-24 10:55:00,94.18,94.2,94.05,94.14,49400.0,54.7923,54.804,54.7167,54.7691,49400.0
2007-04-24 11:00:00,94.15,94.4,94.15,94.33,60300.0,54.7749,54.9203,54.7749,54.8796,60300.0
2007-04-24 11:05:00,94.35,94.71,94.3,94.71,61300.0,54.8912,55.1007,54.8621,55.1007,61300.0
2007-04-24 11:10:00,94.71,94.88,94.62,94.79,49500.0,55.1007,55.1996,55.0483,55.1472,49500.0
2007-04-24 11:15:00,94.76,95.07,94.73,94.89,42400.0,55.1298,55.3101,55.1123,55.2054,42400.0
2007-04-24 11:20:00,94.93,95.35,94.93,95.34,63100.0,55.2287,55.473,55.2287,55.4672,63100.0
2007-04-24 11:25:00,95.34,95.5,95.2,95.5,48100.0,55.4672,55.5603,55.3857,55.5603,48100.0
2007-04-24 11:30:00,95.49,95.6,95.45,95.52,69600.0,55.5545,55.6185,55.5312,55.5719,69600.0
2007-04-24 11:35:00,95.5,95.58,95.34,95.5,49200.0,55.5603,55.6068,55.4672,55.5603,49200.0
2007-04-24 11:40:00,95.5,95.67,95.49,95.66,37700.0,55.5603,55.6592,55.5545,55.6534,37700.0
2007-04-24 11:45:00,95.66,95.95,95.66,95.85,45700.0,55.6534,55.8221,55.6534,55.7639,45700.0
2007-04-24 11:50:00,95.85,95.85,95.74,95.79,27500.0,55.7639,55.7639,55.6999,55.729,27500.0
2007-04-24 11:55:00,95.77,95.89,95.72,95.73,40300.0,55.7174,55.7872,55.6883,55.6941,40300.0
2007-04-24 12:00:00,95.73,95.74,95.44,95.47,50400.0,55.6941,55.6999,55.5254,55.5428,50400.0
2007-04-24 12:05:00,95.44,95.5,95.34,95.4,30100.0,55.5254,55.5603,55.4672,55.5021,30100.0
2007-04-24 12:10:00,95.38,95.56,95.38,95.4,21900.0,55.4905,55.5952,55.4905,55.5021,21900.0
2007-04-24 12:15:00,95.42,95.59,95.38,95.59,30400.0,55.5137,55.6126,55.4905,55.6126,30400.0
2007-04-24 12:20:00,95.55,95.66,95.55,95.61,18300.0,55.5894,55.6534,55.5894,55.6243,18300.0
2007-04-24 12:25:00,95.61,95.97,95.61,95.97,24300.0,55.6243,55.8337,55.6243,55.8337,24300.0
2007-04-24 12:30:00,95.96,96.42,95.95,96.36,62700.0,55.8279,56.0955,55.8221,56.0606,62700.0
2007-04-24 12:35:00,96.37,96.38,96.06,96.11,24500.0,56.0664,56.0722,55.8861,55.9152,24500.0
2007-04-24 12:40:00,96.11,96.23,96.1,96.14,21400.0,55.9152,55.985,55.9093,55.9326,21400.0
2007-04-24 12:45:00,96.14,96.45,96.1,96.44,26000.0,55.9326,56.113,55.9093,56.1072,26000.0
2007-04-24 12:50:00,96.42,96.44,96.14,96.15,40300.0,56.0955,56.1072,55.9326,55.9384,40300.0
2007-04-24 12:55:00,96.15,96.19,96.01,96.14,21200.0,55.9384,55.9617,55.857,55.9326,21200.0
2007-04-24 13:00:00,96.1,96.14,96.03,96.07,8400.0,55.9093,55.9326,55.8686,55.8919,8400.0
2007-04-24 13:05:00,96.04,96.18,96.04,96.07,38700.0,55.8744,55.9559,55.8744,55.8919,38700.0
2007-04-24 13:10:00,96.1,96.15,95.77,95.95,38200.0,55.9093,55.9384,55.7174,55.8221,38200.0
2007-04-24 13:15:00,95.94,96.0,95.86,95.9,29300.0,55.8163,55.8512,55.7697,55.793,29300.0
2007-04-24 13:20:00,95.95,95.95,95.87,95.88,26300.0,55.8221,55.8221,55.7755,55.7814,26300.0
2007-04-24 13:25:00,95.87,95.88,95.64,95.84,22000.0,55.7755,55.7814,55.6417,55.7581,22000.0
2007-04-24 13:30:00,95.84,95.88,95.69,95.75,26300.0,55.7581,55.7814,55.6708,55.7057,26300.0
2007-04-24 13:35:00,95.75,95.84,95.69,95.75,22200.0,55.7057,55.7581,55.6708,55.7057,22200.0
2007-04-24 13:40:00,95.76,95.79,95.74,95.74,12700.0,55.7115,55.729,55.6999,55.6999,12700.0
2007-04-24 13:45:00,95.75,95.85,95.75,95.8,32300.0,55.7057,55.7639,55.7057,55.7348,32300.0
2007-04-24 13:50:00,95.8,95.82,95.77,95.82,45700.0,55.7348,55.7464,55.7174,55.7464,45700.0
2007-04-24 13:55:00,95.82,95.82,95.78,95.8,33600.0,55.7464,55.7464,55.7232,55.7348,33600.0
2007-04-24 14:00:00,95.8,95.84,95.78,95.84,26600.0,55.7348,55.7581,55.7232,55.7581,26600.0
2007-04-24 14:05:00,95.84,95.87,95.82,95.85,48200.0,55.7581,55.7755,55.7464,55.7639,48200.0
2007-04-24 14:10:00,95.87,95.88,95.82,95.88,48500.0,55.7755,55.7814,55.7464,55.7814,48500.0
2007-04-24 14:15:00,95.85,95.93,95.84,95.86,43600.0,55.7639,55.8104,55.7581,55.7697,43600.0
2007-04-24 14:20:00,95.83,95.95,95.83,95.94,45300.0,55.7523,55.8221,55.7523,55.8163,45300.0
2007-04-24 14:25:00,95.93,96.01,95.91,95.97,42600.0,55.8104,55.857,55.7988,55.8337,42600.0
2007-04-24 14:30:00,95.98,95.98,95.86,95.87,34300.0,55.8395,55.8395,55.7697,55.7755,34300.0
2007-04-24 14:35:00,95.87,95.94,95.86,95.87,23100.0,55.7755,55.8163,55.7697,55.7755,23100.0
2007-04-24 14:40:00,95.87,95.9,95.76,95.81,24300.0,55.7755,55.793,55.7115,55.7406,24300.0
2007-04-24 14:45:00,95.79,95.8,95.63,95.68,19800.0,55.729,55.7348,55.6359,55.665,19800.0
2007-04-24 14:50:00,95.65,95.66,95.39,95.55,38000.0,55.6475,55.6534,55.4963,55.5894,38000.0
2007-04-24 14:55:00,95.57,95.59,95.46,95.5,11500.0,55.601,55.6126,55.537,55.5603,11500.0
2007-04-24 15:00:00,95.48,95.5,95.35,95.46,31800.0,55.5486,55.5603,55.473,55.537,31800.0
2007-04-24 15:05:00,95.45,95.67,95.44,95.64,34000.0,55.5312,55.6592,55.5254,55.6417,34000.0
2007-04-24 15:10:00,95.64,95.75,95.61,95.71,60300.0,55.6417,55.7057,55.6243,55.6824,60300.0
2007-04-24 15:15:00,95.73,95.76,95.69,95.74,36600.0,55.6941,55.7115,55.6708,55.6999,36600.0
2007-04-24 15:20:00,95.75,95.76,95.66,95.71,21700.0,55.7057,55.7115,55.6534,55.6824,21700.0
2007-04-24 15:25:00,95.73,95.76,95.63,95.63,34100.0,55.6941,55.7115,55.6359,55.6359,34100.0
2007-04-24 15:30:00,95.64,95.74,95.64,95.67,33300.0,55.6417,55.6999,55.6417,55.6592,33300.0
2007-04-24 15:35:00,95.67,95.71,95.64,95.7,29100.0,55.6592,55.6824,55.6417,55.6766,29100.0
2007-04-24 15:40:00,95.69,95.7,95.53,95.54,43300.0,55.6708,55.6766,55.5777,55.5835,43300.0
2007-04-24 15:45:00,95.54,95.59,95.31,95.35,77700.0,55.5835,55.6126,55.4497,55.473,77700.0
2007-04-24 15:50:00,95.34,95.39,94.98,94.98,102900.0,55.4672,55.4963,55.2577,55.2577,102900.0
2007-04-24 15:55:00,94.98,95.16,94.75,94.93,98900.0,55.2577,55.3625,55.1239,55.2287,98900.0
2007-04-25 09:30:00,94.82,95.38,94.75,95.29,76400.0,55.1647,55.4905,55.1239,55.4381,76400.0
2007-04-25 09:35:00,95.29,95.79,95.28,95.37,35200.0,55.4381,55.729,55.4323,55.4846,35200.0
2007-04-25 09:40:00,95.34,95.46,95.06,95.46,44600.0,55.4672,55.537,55.3043,55.537,44600.0
2007-04-25 09:45:00,95.46,95.46,95.31,95.35,46400.0,55.537,55.537,55.4497,55.473,46400.0
2007-04-25 09:50:00,95.35,95.35,95.27,95.34,31900.0,55.473,55.473,55.4265,55.4672,31900.0
2007-04-25 09:55:00,95.34,95.4,95.16,95.18,37500.0,55.4672,55.5021,55.3625,55.3741,37500.0
2007-04-25 10:00:00,95.19,95.27,95.09,95.16,42200.0,55.3799,55.4265,55.3217,55.3625,42200.0
2007-04-25 10:05:00,95.17,95.17,94.77,94.97,35500.0,55.3683,55.3683,55.1356,55.2519,35500.0
2007-04-25 10:10:00,94.97,95.0,94.77,94.82,44700.0,55.2519,55.2694,55.1356,55.1647,44700.0
2007-04-25 10:15:00,94.81,94.83,94.72,94.76,50100.0,55.1588,55.1705,55.1065,55.1298,50100.0
2007-04-25 10:20:00,94.76,94.76,94.49,94.55,23800.0,55.1298,55.1298,54.9727,55.0076,23800.0
2007-04-25 10:25:00,94.52,94.58,94.47,94.51,31100.0,54.9901,55.025,54.961,54.9843,31100.0
2007-04-25 10:30:00,94.51,94.52,94.26,94.3,44600.0,54.9843,54.9901,54.8389,54.8621,44600.0
2007-04-25 10:35:00,94.3,94.45,94.3,94.37,58000.0,54.8621,54.9494,54.8621,54.9029,58000.0
2007-04-25 10:40:00,94.4,94.4,94.1,94.12,40200.0,54.9203,54.9203,54.7458,54.7574,40200.0
2007-04-25 10:45:00,94.1,94.28,94.0,94.25,51300.0,54.7458,54.8505,54.6876,54.833,51300.0
2007-04-25 10:50:00,94.29,94.32,94.22,94.32,34900.0,54.8563,54.8738,54.8156,54.8738,34900.0
2007-04-25 10:55:00,94.33,94.55,94.32,94.33,36200.0,54.8796,55.0076,54.8738,54.8796,36200.0
2007-04-25 11:00:00,94.35,94.47,94.35,94.43,27200.0,54.8912,54.961,54.8912,54.9378,27200.0
2007-04-25 11:05:00,94.44,94.85,94.42,94.77,49000.0,54.9436,55.1821,54.9319,55.1356,49000.0
2007-04-25 11:10:00,94.74,94.99,94.74,94.99,27600.0,55.1181,55.2636,55.1181,55.2636,27600.0
2007-04-25 11:15:00,94.99,95.0,94.86,95.0,33400.0,55.2636,55.2694,55.1879,55.2694,33400.0
2007-04-25 11:20:00,94.99,95.0,94.98,95.0,17700.0,55.2636,55.2694,55.2577,55.2694,17700.0
2007-04-25 11:25:00,95.0,95.15,94.98,95.1,38300.0,55.2694,55.3567,55.2577,55.3276,38300.0
2007-04-25 11:30:00,95.1,95.14,94.98,95.0,58700.0,55.3276,55.3508,55.2577,55.2694,58700.0
2007-04-25 11:35:00,95.0,95.19,94.99,95.17,41200.0,55.2694,55.3799,55.2636,55.3683,41200.0
2007-04-25 11:40:00,95.17,95.24,95.08,95.08,52900.0,55.3683,55.409,55.3159,55.3159,52900.0
2007-04-25 11:45:00,95.08,95.09,94.93,94.93,21500.0,55.3159,55.3217,55.2287,55.2287,21500.0
2007-04-25 11:50:00,94.94,94.96,94.83,94.88,94800.0,55.2345,55.2461,55.1705,55.1996,94800.0
2007-04-25 11:55:00,94.87,95.0,94.86,94.96,53900.0,55.1938,55.2694,55.1879,55.2461,53900.0
2007-04-25 12:00:00,94.96,95.6,94.96,95.33,252600.0,55.2461,55.6185,55.2461,55.4614,252600.0
2007-04-25 12:05:00,95.33,95.52,95.26,95.26,87800.0,55.4614,55.5719,55.4206,55.4206,87800.0
2007-04-25 12:10:00,95.26,95.34,95.19,95.24,19600.0,55.4206,55.4672,55.3799,55.409,19600.0
2007-04-25 12:15:00,95.19,95.37,95.15,95.34,16100.0,55.3799,55.4846,55.3567,55.4672,16100.0
2007-04-25 12:20:00,95.37,95.42,95.34,95.36,40800.0,55.4846,55.5137,55.4672,55.4788,40800.0
2007-04-25 12:25:00,95.34,95.38,95.21,95.23,23300.0,55.4672,55.4905,55.3916,55.4032,23300.0
2007-04-25 12:30:00,95.22,95.24,94.99,95.03,29900.0,55.3974,55.409,55.2636,55.2868,29900.0
2007-04-25 12:35:00,95.03,95.23,95.03,95.11,40700.0,55.2868,55.4032,55.2868,55.3334,40700.0
2007-04-25 12:40:00,95.11,95.12,94.97,95.06,17100.0,55.3334,55.3392,55.2519,55.3043,17100.0
2007-04-25 12:45:00,95.05,95.11,95.01,95.08,11000.0,55.2985,55.3334,55.2752,55.3159,11000.0
2007-04-25 12:50:00,95.1,95.11,95.08,95.09,22600.0,55.3276,55.3334,55.3159,55.3217,22600.0
2007-04-25 12:55:00,95.09,95.12,95.08,95.1,29600.0,55.3217,55.3392,55.3159,55.3276,29600.0
2007-04-25 13:00:00,95.12,95.14,95.11,95.11,17900.0,55.3392,55.3508,55.3334,55.3334,17900.0
2007-04-25 13:05:00,95.11,95.36,95.11,95.3,19200.0,55.3334,55.4788,55.3334,55.4439,19200.0
2007-04-25 13:10:00,95.29,95.38,95.28,95.3,28000.0,55.4381,55.4905,55.4323,55.4439,28000.0
2007-04-25 13:15:00,95.29,95.39,95.29,95.35,23600.0,55.4381,55.4963,55.4381,55.473,23600.0
2007-04-25 13:20:00,95.34,95.4,95.34,95.36,14300.0,55.4672,55.5021,55.4672,55.4788,14300.0
2007-04-25 13:25:00,95.36,95.43,95.35,95.4,14400.0,55.4788,55.5196,55.473,55.5021,14400.0
2007-04-25 13:30:00,95.38,95.41,95.37,95.4,20500.0,55.4905,55.5079,55.4846,55.5021,20500.0
2007-04-25 13:35:00,95.41,95.41,95.33,95.36,38000.0,55.5079,55.5079,55.4614,55.4788,38000.0
2007-04-25 13:40:00,95.37,95.41,95.36,95.41,26900.0,55.4846,55.5079,55.4788,55.5079,26900.0
2007-04-25 13:45:00,95.41,95.5,95.4,95.5,29200.0,55.5079,55.5603,55.5021,55.5603,29200.0
2007-04-25 13:50:00,95.5,95.55,95.49,95.54,32500.0,55.5603,55.5894,55.5545,55.5835,32500.0
2007-04-25 13:55:00,95.55,95.64,95.54,95.62,33300.0,55.5894,55.6417,55.5835,55.6301,33300.0
2007-04-25 14:00:00,95.65,95.65,95.56,95.57,48200.0,55.6475,55.6475,55.5952,55.601,48200.0
2007-04-25 14:05:00,95.59,95.67,95.58,95.66,52500.0,55.6126,55.6592,55.6068,55.6534,52500.0
2007-04-25 14:10:00,95.66,95.7,95.65,95.68,56800.0,55.6534,55.6766,55.6475,55.665,56800.0
2007-04-25 14:15:00,95.68,95.7,95.68,95.7,25400.0,55.665,55.6766,55.665,55.6766,25400.0
2007-04-25 14:20:00,95.7,95.75,95.69,95.74,29500.0,55.6766,55.7057,55.6708,55.6999,29500.0
2007-04-25 14:25:00,95.73,95.85,95.73,95.75,40700.0,55.6941,55.7639,55.6941,55.7057,40700.0
2007-04-25 14:30:00,95.74,95.78,95.72,95.75,25500.0,55.6999,55.7232,55.6883,55.7057,25500.0
2007-04-25 14:35:00,95.77,95.84,95.59,95.59,95300.0,55.7174,55.7581,55.6126,55.6126,95300.0
2007-04-25 14:40:00,95.59,95.59,95.48,95.52,36100.0,55.6126,55.6126,55.5486,55.5719,36100.0
2007-04-25 14:45:00,95.52,95.55,95.44,95.45,17700.0,55.5719,55.5894,55.5254,55.5312,17700.0
2007-04-25 14:50:00,95.46,95.53,95.44,95.51,27800.0,55.537,55.5777,55.5254,55.5661,27800.0
2007-04-25 14:55:00,95.53,95.6,95.24,95.29,61700.0,55.5777,55.6185,55.409,55.4381,61700.0
2007-04-25 15:00:00,95.35,95.44,95.31,95.42,14600.0,55.473,55.5254,55.4497,55.5137,14600.0
2007-04-25 15:05:00,95.47,95.54,95.37,95.5,21200.0,55.5428,55.5835,55.4846,55.5603,21200.0
2007-04-25 15:10:00,95.48,95.52,95.46,95.49,21900.0,55.5486,55.5719,55.537,55.5545,21900.0
2007-04-25 15:15:00,95.49,95.56,95.49,95.54,18400.0,55.5545,55.5952,55.5545,55.5835,18400.0
2007-04-25 15:20:00,95.54,95.65,95.53,95.62,24800.0,55.5835,55.6475,55.5777,55.6301,24800.0
2007-04-25 15:25:00,95.64,95.64,95.48,95.52,49500.0,55.6417,55.6417,55.5486,55.5719,49500.0
2007-04-25 15:30:00,95.52,95.65,95.5,95.56,37600.0,55.5719,55.6475,55.5603,55.5952,37600.0
2007-04-25 15:35:00,95.56,95.77,95.54,95.74,42500.0,55.5952,55.7174,55.5835,55.6999,42500.0
2007-04-25 15:40:00,95.75,95.75,95.66,95.66,84400.0,55.7057,55.7057,55.6534,55.6534,84400.0
2007-04-25 15:45:00,95.66,95.72,95.6,95.6,51500.0,55.6534,55.6883,55.6185,55.6185,51500.0
2007-04-25 15:50:00,95.6,95.61,95.47,95.51,50400.0,55.6185,55.6243,55.5428,55.5661,50400.0
2007-04-25 15:55:00,95.5,95.53,95.42,95.46,58200.0,55.5603,55.5777,55.5137,55.537,58200.0
2007-04-26 09:30:00,95.05,95.25,94.77,94.86,67100.0,55.2985,55.4148,55.1356,55.1879,67100.0
2007-04-26 09:35:00,94.85,94.9,94.53,94.8,52300.0,55.1821,55.2112,54.9959,55.153,52300.0
2007-04-26 09:40:00,94.8,94.99,94.77,94.79,48800.0,55.153,55.2636,55.1356,55.1472,48800.0
2007-04-26 09:45:00,94.78,94.79,94.37,94.37,58800.0,55.1414,55.1472,54.9029,54.9029,58800.0
2007-04-26 09:50:00,94.37,94.38,94.12,94.13,82300.0,54.9029,54.9087,54.7574,54.7632,82300.0
2007-04-26 09:55:00,94.14,94.16,94.06,94.09,53800.0,54.7691,54.7807,54.7225,54.74,53800.0
2007-04-26 10:00:00,94.09,94.18,94.07,94.18,46700.0,54.74,54.7923,54.7283,54.7923,46700.0
2007-04-26 10:05:00,94.19,94.5,94.15,94.5,41400.0,54.7981,54.9785,54.7749,54.9785,41400.0
2007-04-26 10:10:00,94.5,94.63,94.49,94.5,45700.0,54.9785,55.0541,54.9727,54.9785,45700.0
2007-04-26 10:15:00,94.5,94.53,94.37,94.5,45100.0,54.9785,54.9959,54.9029,54.9785,45100.0
2007-04-26 10:20:00,94.5,94.5,94.3,94.45,45500.0,54.9785,54.9785,54.8621,54.9494,45500.0
2007-04-26 10:25:00,94.46,94.5,94.43,94.45,26800.0,54.9552,54.9785,54.9378,54.9494,26800.0
2007-04-26 10:30:00,94.45,94.51,94.44,94.46,44900.0,54.9494,54.9843,54.9436,54.9552,44900.0
2007-04-26 10:35:00,94.46,94.56,94.45,94.52,38200.0,54.9552,55.0134,54.9494,54.9901,38200.0
2007-04-26 10:40:00,94.54,94.56,94.53,94.56,22300.0,55.0018,55.0134,54.9959,55.0134,22300.0
2007-04-26 10:45:00,94.55,94.61,94.43,94.48,55300.0,55.0076,55.0425,54.9378,54.9669,55300.0
2007-04-26 10:50:00,94.49,94.52,94.4,94.43,28500.0,54.9727,54.9901,54.9203,54.9378,28500.0
2007-04-26 10:55:00,94.43,94.45,94.36,94.37,25400.0,54.9378,54.9494,54.897,54.9029,25400.0
2007-04-26 11:00:00,94.37,94.45,94.36,94.37,62800.0,54.9029,54.9494,54.897,54.9029,62800.0
2007-04-26 11:05:00,94.37,94.38,94.29,94.31,23400.0,54.9029,54.9087,54.8563,54.868,23400.0
2007-04-26 11:10:00,94.31,94.33,94.27,94.29,26200.0,54.868,54.8796,54.8447,54.8563,26200.0
2007-04-26 11:15:00,94.28,94.29,94.05,94.05,40600.0,54.8505,54.8563,54.7167,54.7167,40600.0
2007-04-26 11:20:00,94.05,94.07,94.0,94.05,40900.0,54.7167,54.7283,54.6876,54.7167,40900.0
2007-04-26 11:25:00,94.05,94.08,94.05,94.05,24500.0,54.7167,54.7341,54.7167,54.7167,24500.0
2007-04-26 11:30:00,94.06,94.06,94.05,94.06,33500.0,54.7225,54.7225,54.7167,54.7225,33500.0
2007-04-26 11:35:00,94.06,94.18,94.06,94.14,45000.0,54.7225,54.7923,54.7225,54.7691,45000.0
2007-04-26 11:40:00,94.15,94.15,93.87,93.92,43300.0,54.7749,54.7749,54.612,54.6411,43300.0
2007-04-26 11:45:00,93.91,94.0,93.88,94.0,15400.0,54.6352,54.6876,54.6178,54.6876,15400.0
2007-04-26 11:50:00,93.99,94.0,93.93,93.93,18500.0,54.6818,54.6876,54.6469,54.6469,18500.0
2007-04-26 11:55:00,93.92,93.96,93.82,93.94,34600.0,54.6411,54.6643,54.5829,54.6527,34600.0
2007-04-26 12:00:00,93.95,93.95,93.75,93.75,39100.0,54.6585,54.6585,54.5422,54.5422,39100.0
2007-04-26 12:05:00,93.76,93.76,93.7,93.7,29000.0,54.548,54.548,54.5131,54.5131,29000.0
2007-04-26 12:10:00,93.71,93.8,93.7,93.75,38700.0,54.5189,54.5712,54.5131,54.5422,38700.0
2007-04-26 12:15:00,93.76,93.76,93.71,93.73,13000.0,54.548,54.548,54.5189,54.5305,13000.0
2007-04-26 12:20:00,93.72,93.75,93.72,93.74,13600.0,54.5247,54.5422,54.5247,54.5363,13600.0
2007-04-26 12:25:00,93.74,93.75,93.72,93.73,15500.0,54.5363,54.5422,54.5247,54.5305,15500.0
2007-04-26 12:30:00,93.75,93.76,93.68,93.7,38800.0,54.5422,54.548,54.5014,54.5131,38800.0
2007-04-26 12:35:00,93.7,93.76,93.69,93.72,25500.0,54.5131,54.548,54.5072,54.5247,25500.0
2007-04-26 12:40:00,93.74,93.74,93.69,93.72,9200.0,54.5363,54.5363,54.5072,54.5247,9200.0
2007-04-26 12:45:00,93.73,93.75,93.7,93.7,11200.0,54.5305,54.5422,54.5131,54.5131,11200.0
2007-04-26 12:50:00,93.69,93.7,93.48,93.49,31800.0,54.5072,54.5131,54.3851,54.3909,31800.0
2007-04-26 12:55:00,93.51,93.6,93.5,93.5,24400.0,54.4025,54.4549,54.3967,54.3967,24400.0
2007-04-26 13:00:00,93.49,93.49,93.27,93.28,61000.0,54.3909,54.3909,54.2629,54.2687,61000.0
2007-04-26 13:05:00,93.28,93.35,93.19,93.24,72700.0,54.2687,54.3094,54.2164,54.2454,72700.0
2007-04-26 13:10:00,93.24,93.45,93.23,93.35,44000.0,54.2454,54.3676,54.2396,54.3094,44000.0
2007-04-26 13:15:00,93.35,93.37,93.29,93.34,27800.0,54.3094,54.3211,54.2745,54.3036,27800.0
2007-04-26 13:20:00,93.34,93.4,93.23,93.29,41600.0,54.3036,54.3385,54.2396,54.2745,41600.0
2007-04-26 13:25:00,93.29,93.31,93.27,93.28,18500.0,54.2745,54.2862,54.2629,54.2687,18500.0
2007-04-26 13:30:00,93.3,93.39,93.29,93.39,18500.0,54.2804,54.3327,54.2745,54.3327,18500.0
2007-04-26 13:35:00,93.39,93.42,93.38,93.38,15200.0,54.3327,54.3502,54.3269,54.3269,15200.0
2007-04-26 13:40:00,93.41,93.45,93.3,93.44,53300.0,54.3443,54.3676,54.2804,54.3618,53300.0
2007-04-26 13:45:00,93.44,93.53,93.43,93.47,23500.0,54.3618,54.4142,54.356,54.3793,23500.0
2007-04-26 13:50:00,93.47,93.62,93.46,93.61,23800.0,54.3793,54.4665,54.3734,54.4607,23800.0
2007-04-26 13:55:00,93.6,93.6,93.5,93.52,27500.0,54.4549,54.4549,54.3967,54.4083,27500.0
2007-04-26 14:00:00,93.52,93.64,93.52,93.63,38500.0,54.4083,54.4782,54.4083,54.4723,38500.0
2007-04-26 14:05:00,93.63,93.7,93.6,93.7,65900.0,54.4723,54.5131,54.4549,54.5131,65900.0
2007-04-26 14:10:00,93.7,93.71,93.66,93.68,66000.0,54.5131,54.5189,54.4898,54.5014,66000.0
2007-04-26 14:15:00,93.7,93.71,93.66,93.71,12300.0,54.5131,54.5189,54.4898,54.5189,12300.0
2007-04-26 14:20:00,93.72,93.76,93.7,93.75,52200.0,54.5247,54.548,54.5131,54.5422,52200.0
2007-04-26 14:25:00,93.75,93.76,93.74,93.76,27700.0,54.5422,54.548,54.5363,54.548,27700.0
2007-04-26 14:30:00,93.76,93.78,93.75,93.78,26600.0,54.548,54.5596,54.5422,54.5596,26600.0
2007-04-26 14:35:00,93.78,93.89,93.76,93.89,29700.0,54.5596,54.6236,54.548,54.6236,29700.0
2007-04-26 14:40:00,93.89,94.02,93.88,93.95,45400.0,54.6236,54.6992,54.6178,54.6585,45400.0
2007-04-26 14:45:00,93.95,94.05,93.91,93.98,43100.0,54.6585,54.7167,54.6352,54.676,43100.0
2007-04-26 14:50:00,93.98,93.98,93.82,93.83,35000.0,54.676,54.676,54.5829,54.5887,35000.0
2007-04-26 14:55:00,93.84,93.93,93.84,93.91,38800.0,54.5945,54.6469,54.5945,54.6352,38800.0
2007-04-26 15:00:00,93.92,93.98,93.89,93.94,37700.0,54.6411,54.676,54.6236,54.6527,37700.0
2007-04-26 15:05:00,93.93,94.01,93.93,94.01,31500.0,54.6469,54.6934,54.6469,54.6934,31500.0
2007-04-26 15:10:00,94.01,94.25,94.0,94.24,63500.0,54.6934,54.833,54.6876,54.8272,63500.0
2007-04-26 15:15:00,94.25,94.31,94.06,94.07,71600.0,54.833,54.868,54.7225,54.7283,71600.0
2007-04-26 15:20:00,94.07,94.1,93.92,93.92,30100.0,54.7283,54.7458,54.6411,54.6411,30100.0
2007-04-26 15:25:00,93.91,93.94,93.86,93.86,25300.0,54.6352,54.6527,54.6062,54.6062,25300.0
2007-04-26 15:30:00,93.87,93.88,93.8,93.85,27400.0,54.612,54.6178,54.5712,54.6003,27400.0
2007-04-26 15:35:00,93.85,93.87,93.69,93.71,45500.0,54.6003,54.612,54.5072,54.5189,45500.0
2007-04-26 15:40:00,93.72,93.73,93.68,93.7,25500.0,54.5247,54.5305,54.5014,54.5131,25500.0
2007-04-26 15:45:00,93.71,93.72,93.5,93.51,87900.0,54.5189,54.5247,54.3967,54.4025,87900.0
2007-04-26 15:50:00,93.5,93.51,93.3,93.36,122500.0,54.3967,54.4025,54.2804,54.3153,122500.0
2007-04-26 15:55:00,93.37,93.54,93.35,93.51,81500.0,54.3211,54.42,54.3094,54.4025,81500.0
2007-04-27 09:30:00,93.81,94.58,93.75,94.54,88800.0,54.5771,55.025,54.5422,55.0018,88800.0
2007-04-27 09:35:00,94.54,94.55,94.0,94.4,50800.0,55.0018,55.0076,54.6876,54.9203,50800.0
2007-04-27 09:40:00,94.4,94.85,94.32,94.85,59700.0,54.9203,55.1821,54.8738,55.1821,59700.0
2007-04-27 09:45:00,94.83,94.97,94.47,94.6,47400.0,55.1705,55.2519,54.961,55.0367,47400.0
2007-04-27 09:50:00,94.6,94.88,94.6,94.83,36900.0,55.0367,55.1996,55.0367,55.1705,36900.0
2007-04-27 09:55:00,94.82,94.85,94.66,94.83,35700.0,55.1647,55.1821,55.0716,55.1705,35700.0
2007-04-27 10:00:00,94.83,95.09,94.83,95.04,54300.0,55.1705,55.3217,55.1705,55.2927,54300.0
2007-04-27 10:05:00,95.03,95.32,95.03,95.32,35400.0,55.2868,55.4556,55.2868,55.4556,35400.0
2007-04-27 10:10:00,95.33,95.46,95.32,95.39,38700.0,55.4614,55.537,55.4556,55.4963,38700.0
2007-04-27 10:15:00,95.39,95.59,95.38,95.59,43200.0,55.4963,55.6126,55.4905,55.6126,43200.0
2007-04-27 10:20:00,95.57,95.77,95.44,95.44,56200.0,55.601,55.7174,55.5254,55.5254,56200.0
2007-04-27 10:25:00,95.44,95.72,95.44,95.72,29600.0,55.5254,55.6883,55.5254,55.6883,29600.0
2007-04-27 10:30:00,95.71,95.78,95.48,95.48,42600.0,55.6824,55.7232,55.5486,55.5486,42600.0
2007-04-27 10:35:00,95.49,95.52,95.39,95.52,37500.0,55.5545,55.5719,55.4963,55.5719,37500.0
2007-04-27 10:40:00,95.52,95.59,95.37,95.37,40700.0,55.5719,55.6126,55.4846,55.4846,40700.0
2007-04-27 10:45:00,95.37,95.46,95.25,95.45,41400.0,55.4846,55.537,55.4148,55.5312,41400.0
2007-04-27 10:50:00,95.44,95.64,95.43,95.57,27200.0,55.5254,55.6417,55.5196,55.601,27200.0
2007-04-27 10:55:00,95.58,95.68,95.55,95.66,18100.0,55.6068,55.665,55.5894,55.6534,18100.0
2007-04-27 11:00:00,95.65,95.75,95.65,95.75,26100.0,55.6475,55.7057,55.6475,55.7057,26100.0
2007-04-27 11:05:00,95.74,95.88,95.73,95.84,29500.0,55.6999,55.7814,55.6941,55.7581,29500.0
2007-04-27 11:10:00,95.84,95.88,95.83,95.83,36800.0,55.7581,55.7814,55.7523,55.7523,36800.0
2007-04-27 11:15:00,95.82,95.82,95.71,95.75,30400.0,55.7464,55.7464,55.6824,55.7057,30400.0
2007-04-27 11:20:00,95.74,95.79,95.74,95.75,23400.0,55.6999,55.729,55.6999,55.7057,23400.0
2007-04-27 11:25:00,95.74,95.78,95.73,95.77,24500.0,55.6999,55.7232,55.6941,55.7174,24500.0
2007-04-27 11:30:00,95.77,95.78,95.74,95.74,22100.0,55.7174,55.7232,55.6999,55.6999,22100.0
2007-04-27 11:35:00,95.74,95.91,95.74,95.9,41900.0,55.6999,55.7988,55.6999,55.793,41900.0
2007-04-27 11:40:00,95.9,96.12,95.9,96.12,44100.0,55.793,55.921,55.793,55.921,44100.0
2007-04-27 11:45:00,96.11,96.2,96.07,96.19,58600.0,55.9152,55.9675,55.8919,55.9617,58600.0
2007-04-27 11:50:00,96.19,96.2,96.15,96.19,21700.0,55.9617,55.9675,55.9384,55.9617,21700.0
2007-04-27 11:55:00,96.19,96.45,96.19,96.45,29100.0,55.9617,56.113,55.9617,56.113,29100.0
2007-04-27 12:00:00,96.44,96.45,96.32,96.33,44100.0,56.1072,56.113,56.0373,56.0432,44100.0
2007-04-27 12:05:00,96.33,96.47,96.33,96.43,35600.0,56.0432,56.1246,56.0432,56.1013,35600.0
2007-04-27 12:10:00,96.43,96.56,96.43,96.56,35600.0,56.1013,56.177,56.1013,56.177,35600.0
2007-04-27 12:15:00,96.56,96.58,96.37,96.41,38400.0,56.177,56.1886,56.0664,56.0897,38400.0
2007-04-27 12:20:00,96.4,96.5,96.39,96.49,22800.0,56.0839,56.1421,56.0781,56.1362,22800.0
2007-04-27 12:25:00,96.48,96.51,96.43,96.48,17300.0,56.1304,56.1479,56.1013,56.1304,17300.0
2007-04-27 12:30:00,96.49,96.52,96.48,96.52,17600.0,56.1362,56.1537,56.1304,56.1537,17600.0
2007-04-27 12:35:00,96.51,96.55,96.51,96.53,16100.0,56.1479,56.1711,56.1479,56.1595,16100.0
2007-04-27 12:40:00,96.53,96.65,96.46,96.58,47800.0,56.1595,56.2293,56.1188,56.1886,47800.0
2007-04-27 12:45:00,96.58,96.62,96.58,96.6,7500.0,56.1886,56.2119,56.1886,56.2002,7500.0
2007-04-27 12:50:00,96.61,96.63,96.53,96.56,21900.0,56.2061,56.2177,56.1595,56.177,21900.0
2007-04-27 12:55:00,96.54,96.56,96.48,96.48,14600.0,56.1653,56.177,56.1304,56.1304,14600.0
2007-04-27 13:00:00,96.48,96.49,96.3,96.35,26100.0,56.1304,56.1362,56.0257,56.0548,26100.0
2007-04-27 13:05:00,96.35,96.37,96.26,96.26,17500.0,56.0548,56.0664,56.0024,56.0024,17500.0
2007-04-27 13:10:00,96.26,96.27,96.15,96.17,21100.0,56.0024,56.0082,55.9384,55.9501,21100.0
2007-04-27 13:15:00,96.17,96.2,96.16,96.19,9100.0,55.9501,55.9675,55.9443,55.9617,9100.0
2007-04-27 13:20:00,96.19,96.24,96.18,96.19,17700.0,55.9617,55.9908,55.9559,55.9617,17700.0
2007-04-27 13:25:00,96.19,96.31,96.19,96.31,12700.0,55.9617,56.0315,55.9617,56.0315,12700.0
2007-04-27 13:30:00,96.31,96.38,96.31,96.37,17200.0,56.0315,56.0722,56.0315,56.0664,17200.0
2007-04-27 13:35:00,96.34,96.36,96.18,96.18,10700.0,56.049,56.0606,55.9559,55.9559,10700.0
2007-04-27 13:40:00,96.18,96.34,96.17,96.31,32300.0,55.9559,56.049,55.9501,56.0315,32300.0
2007-04-27 13:45:00,96.31,96.36,96.28,96.29,18300.0,56.0315,56.0606,56.0141,56.0199,18300.0
2007-04-27 13:50:00,96.28,96.33,96.28,96.33,12700.0,56.0141,56.0432,56.0141,56.0432,12700.0
2007-04-27 13:55:00,96.33,96.39,96.32,96.35,12400.0,56.0432,56.0781,56.0373,56.0548,12400.0
2007-04-27 14:00:00,96.38,96.38,96.29,96.32,23200.0,56.0722,56.0722,56.0199,56.0373,23200.0
2007-04-27 14:05:00,96.32,96.43,96.31,96.41,21400.0,56.0373,56.1013,56.0315,56.0897,21400.0
2007-04-27 14:10:00,96.42,96.55,96.41,96.54,48500.0,56.0955,56.1711,56.0897,56.1653,48500.0
2007-04-27 14:15:00,96.53,96.6,96.48,96.57,60800.0,56.1595,56.2002,56.1304,56.1828,60800.0
2007-04-27 14:20:00,96.56,96.64,96.56,96.62,31000.0,56.177,56.2235,56.177,56.2119,31000.0
2007-04-27 14:25:00,96.61,96.62,96.5,96.52,42300.0,56.2061,56.2119,56.1421,56.1537,42300.0
2007-04-27 14:30:00,96.51,96.51,96.45,96.49,21700.0,56.1479,56.1479,56.113,56.1362,21700.0
2007-04-27 14:35:00,96.49,96.58,96.49,96.58,23500.0,56.1362,56.1886,56.1362,56.1886,23500.0
2007-04-27 14:40:00,96.58,96.74,96.57,96.72,22800.0,56.1886,56.2817,56.1828,56.2701,22800.0
2007-04-27 14:45:00,96.71,96.71,96.65,96.65,27200.0,56.2642,56.2642,56.2293,56.2293,27200.0
2007-04-27 14:50:00,96.68,96.68,96.62,96.66,18300.0,56.2468,56.2468,56.2119,56.2351,18300.0
2007-04-27 14:55:00,96.66,96.67,96.54,96.6,13700.0,56.2351,56.241,56.1653,56.2002,13700.0
2007-04-27 15:00:00,96.6,96.6,96.58,96.59,14700.0,56.2002,56.2002,56.1886,56.1944,14700.0
2007-04-27 15:05:00,96.59,96.62,96.43,96.44,49200.0,56.1944,56.2119,56.1013,56.1072,49200.0
2007-04-27 15:10:00,96.52,96.58,96.43,96.56,79400.0,56.1537,56.1886,56.1013,56.177,79400.0
2007-04-27 15:15:00,96.58,96.59,96.52,96.57,58000.0,56.1886,56.1944,56.1537,56.1828,58000.0
2007-04-27 15:20:00,96.55,96.68,96.54,96.66,21600.0,56.1711,56.2468,56.1653,56.2351,21600.0
2007-04-27 15:25:00,96.66,96.68,96.58,96.61,33000.0,56.2351,56.2468,56.1886,56.2061,33000.0
2007-04-27 15:30:00,96.61,96.66,96.52,96.62,48000.0,56.2061,56.2351,56.1537,56.2119,48000.0
2007-04-27 15:35:00,96.62,96.69,96.59,96.59,25500.0,56.2119,56.2526,56.1944,56.1944,25500.0
2007-04-27 15:40:00,96.61,96.61,96.38,96.42,49300.0,56.2061,56.2061,56.0722,56.0955,49300.0
2007-04-27 15:45:00,96.43,96.64,96.42,96.64,56100.0,56.1013,56.2235,56.0955,56.2235,56100.0
2007-04-27 15:50:00,96.64,96.9,96.64,96.87,101700.0,56.2235,56.3748,56.2235,56.3573,101700.0
2007-04-27 15:55:00,96.86,96.86,96.65,96.78,72400.0,56.3515,56.3515,56.2293,56.305,72400.0
2007-04-30 09:30:00,96.5,96.64,96.3,96.35,102200.0,56.1421,56.2235,56.0257,56.0548,102200.0
2007-04-30 09:35:00,96.32,96.35,96.08,96.09,43200.0,56.0373,56.0548,55.8977,55.9035,43200.0
2007-04-30 09:40:00,96.09,96.44,96.09,96.36,30700.0,55.9035,56.1072,55.9035,56.0606,30700.0
2007-04-30 09:45:00,96.37,96.79,96.35,96.7,53300.0,56.0664,56.3108,56.0548,56.2584,53300.0
2007-04-30 09:50:00,96.7,96.99,96.64,96.98,46500.0,56.2584,56.4271,56.2235,56.4213,46500.0
2007-04-30 09:55:00,96.99,97.16,96.97,97.06,50700.0,56.4271,56.526,56.4155,56.4679,50700.0
2007-04-30 10:00:00,97.02,97.04,96.67,96.79,37400.0,56.4446,56.4562,56.241,56.3108,37400.0
2007-04-30 10:05:00,96.8,96.8,96.45,96.49,56200.0,56.3166,56.3166,56.113,56.1362,56200.0
2007-04-30 10:10:00,96.47,96.85,96.47,96.85,36400.0,56.1246,56.3457,56.1246,56.3457,36400.0
2007-04-30 10:15:00,96.86,96.94,96.83,96.88,27800.0,56.3515,56.398,56.334,56.3631,27800.0
2007-04-30 10:20:00,96.87,96.87,96.66,96.7,21200.0,56.3573,56.3573,56.2351,56.2584,21200.0
2007-04-30 10:25:00,96.71,96.8,96.58,96.8,23200.0,56.2642,56.3166,56.1886,56.3166,23200.0
2007-04-30 10:30:00,96.8,96.89,96.7,96.88,27900.0,56.3166,56.369,56.2584,56.3631,27900.0
2007-04-30 10:35:00,96.88,97.16,96.88,97.09,33400.0,56.3631,56.526,56.3631,56.4853,33400.0
2007-04-30 10:40:00,97.09,97.13,96.93,96.99,30300.0,56.4853,56.5086,56.3922,56.4271,30300.0
2007-04-30 10:45:00,96.97,96.99,96.8,96.82,24000.0,56.4155,56.4271,56.3166,56.3282,24000.0
2007-04-30 10:50:00,96.81,96.92,96.73,96.89,27700.0,56.3224,56.3864,56.2759,56.369,27700.0
2007-04-30 10:55:00,96.9,96.94,96.83,96.87,27400.0,56.3748,56.398,56.334,56.3573,27400.0
2007-04-30 11:00:00,96.88,96.89,96.59,96.61,43100.0,56.3631,56.369,56.1944,56.2061,43100.0
2007-04-30 11:05:00,96.61,96.81,96.59,96.75,16100.0,56.2061,56.3224,56.1944,56.2875,16100.0
2007-04-30 11:10:00,96.75,96.82,96.7,96.75,21800.0,56.2875,56.3282,56.2584,56.2875,21800.0
2007-04-30 11:15:00,96.75,96.86,96.75,96.83,20900.0,56.2875,56.3515,56.2875,56.334,20900.0
2007-04-30 11:20:00,96.83,96.91,96.81,96.9,18900.0,56.334,56.3806,56.3224,56.3748,18900.0
2007-04-30 11:25:00,96.9,96.94,96.88,96.93,15900.0,56.3748,56.398,56.3631,56.3922,15900.0
2007-04-30 11:30:00,96.93,96.95,96.87,96.91,13900.0,56.3922,56.4039,56.3573,56.3806,13900.0
2007-04-30 11:35:00,96.92,96.92,96.85,96.85,10700.0,56.3864,56.3864,56.3457,56.3457,10700.0
2007-04-30 11:40:00,96.85,96.85,96.79,96.83,26800.0,56.3457,56.3457,56.3108,56.334,26800.0
2007-04-30 11:45:00,96.82,96.84,96.79,96.8,10800.0,56.3282,56.3399,56.3108,56.3166,10800.0
2007-04-30 11:50:00,96.79,96.89,96.79,96.88,13800.0,56.3108,56.369,56.3108,56.3631,13800.0
2007-04-30 11:55:00,96.89,96.91,96.83,96.84,13900.0,56.369,56.3806,56.334,56.3399,13900.0
2007-04-30 12:00:00,96.83,96.85,96.82,96.84,9900.0,56.334,56.3457,56.3282,56.3399,9900.0
2007-04-30 12:05:00,96.83,96.84,96.73,96.79,19600.0,56.334,56.3399,56.2759,56.3108,19600.0
2007-04-30 12:10:00,96.78,96.79,96.72,96.72,4700.0,56.305,56.3108,56.2701,56.2701,4700.0
2007-04-30 12:15:00,96.75,96.75,96.69,96.7,9200.0,56.2875,56.2875,56.2526,56.2584,9200.0
2007-04-30 12:20:00,96.7,96.73,96.69,96.71,17200.0,56.2584,56.2759,56.2526,56.2642,17200.0
2007-04-30 12:25:00,96.69,96.77,96.69,96.76,18500.0,56.2526,56.2991,56.2526,56.2933,18500.0
2007-04-30 12:30:00,96.76,96.8,96.73,96.77,28500.0,56.2933,56.3166,56.2759,56.2991,28500.0
2007-04-30 12:35:00,96.76,96.76,96.66,96.68,17600.0,56.2933,56.2933,56.2351,56.2468,17600.0
2007-04-30 12:40:00,96.65,96.7,96.65,96.66,9800.0,56.2293,56.2584,56.2293,56.2351,9800.0
2007-04-30 12:45:00,96.66,96.66,96.57,96.58,29100.0,56.2351,56.2351,56.1828,56.1886,29100.0
2007-04-30 12:50:00,96.57,96.57,96.49,96.52,21500.0,56.1828,56.1828,56.1362,56.1537,21500.0
2007-04-30 12:55:00,96.52,96.52,96.42,96.42,20900.0,56.1537,56.1537,56.0955,56.0955,20900.0
2007-04-30 13:00:00,96.41,96.5,96.4,96.5,20400.0,56.0897,56.1421,56.0839,56.1421,20400.0
2007-04-30 13:05:00,96.5,96.57,96.49,96.54,22300.0,56.1421,56.1828,56.1362,56.1653,22300.0
2007-04-30 13:10:00,96.55,96.58,96.52,96.56,11300.0,56.1711,56.1886,56.1537,56.177,11300.0
2007-04-30 13:15:00,96.56,96.56,96.49,96.49,20000.0,56.177,56.177,56.1362,56.1362,20000.0
2007-04-30 13:20:00,96.49,96.51,96.43,96.46,81200.0,56.1362,56.1479,56.1013,56.1188,81200.0
2007-04-30 13:25:00,96.48,96.5,96.43,96.45,7200.0,56.1304,56.1421,56.1013,56.113,7200.0
2007-04-30 13:30:00,96.48,96.5,96.45,96.5,4400.0,56.1304,56.1421,56.113,56.1421,4400.0
2007-04-30 13:35:00,96.5,96.5,96.45,96.49,13500.0,56.1421,56.1421,56.113,56.1362,13500.0
2007-04-30 13:40:00,96.49,96.49,96.43,96.47,15500.0,56.1362,56.1362,56.1013,56.1246,15500.0
2007-04-30 13:45:00,96.47,96.49,96.44,96.47,12600.0,56.1246,56.1362,56.1072,56.1246,12600.0
2007-04-30 13:50:00,96.48,96.48,96.43,96.43,8700.0,56.1304,56.1304,56.1013,56.1013,8700.0
2007-04-30 13:55:00,96.43,96.44,96.34,96.42,15200.0,56.1013,56.1072,56.049,56.0955,15200.0
2007-04-30 14:00:00,96.41,96.42,96.36,96.39,10800.0,56.0897,56.0955,56.0606,56.0781,10800.0
2007-04-30 14:05:00,96.38,96.46,96.37,96.39,15000.0,56.0722,56.1188,56.0664,56.0781,15000.0
2007-04-30 14:10:00,96.39,96.49,96.38,96.45,19400.0,56.0781,56.1362,56.0722,56.113,19400.0
2007-04-30 14:15:00,96.45,96.46,96.38,96.41,20000.0,56.113,56.1188,56.0722,56.0897,20000.0
2007-04-30 14:20:00,96.39,96.41,96.34,96.4,15400.0,56.0781,56.0897,56.049,56.0839,15400.0
2007-04-30 14:25:00,96.39,96.46,96.38,96.46,15100.0,56.0781,56.1188,56.0722,56.1188,15100.0
2007-04-30 14:30:00,96.45,96.49,96.43,96.44,19000.0,56.113,56.1362,56.1013,56.1072,19000.0
2007-04-30 14:35:00,96.43,96.44,96.18,96.18,21400.0,56.1013,56.1072,55.9559,55.9559,21400.0
2007-04-30 14:40:00,96.19,96.23,96.09,96.19,25900.0,55.9617,55.985,55.9035,55.9617,25900.0
2007-04-30 14:45:00,96.19,96.24,96.11,96.12,13000.0,55.9617,55.9908,55.9152,55.921,13000.0
2007-04-30 14:50:00,96.11,96.23,96.1,96.19,29400.0,55.9152,55.985,55.9093,55.9617,29400.0
2007-04-30 14:55:00,96.2,96.22,96.16,96.22,22600.0,55.9675,55.9792,55.9443,55.9792,22600.0
2007-04-30 15:00:00,96.22,96.3,96.14,96.2,27000.0,55.9792,56.0257,55.9326,55.9675,27000.0
2007-04-30 15:05:00,96.21,96.21,96.12,96.13,22600.0,55.9733,55.9733,55.921,55.9268,22600.0
2007-04-30 15:10:00,96.12,96.13,95.99,96.08,28400.0,55.921,55.9268,55.8453,55.8977,28400.0
2007-04-30 15:15:00,96.09,96.2,96.07,96.12,23300.0,55.9035,55.9675,55.8919,55.921,23300.0
2007-04-30 15:20:00,96.11,96.16,96.09,96.14,31800.0,55.9152,55.9443,55.9035,55.9326,31800.0
2007-04-30 15:25:00,96.14,96.15,96.07,96.09,16400.0,55.9326,55.9384,55.8919,55.9035,16400.0
2007-04-30 15:30:00,96.09,96.17,96.08,96.11,33900.0,55.9035,55.9501,55.8977,55.9152,33900.0
2007-04-30 15:35:00,96.11,96.18,96.08,96.1,38500.0,55.9152,55.9559,55.8977,55.9093,38500.0
2007-04-30 15:40:00,96.1,96.15,96.04,96.14,55400.0,55.9093,55.9384,55.8744,55.9326,55400.0
2007-04-30 15:45:00,96.14,96.18,96.03,96.17,39500.0,55.9326,55.9559,55.8686,55.9501,39500.0
2007-04-30 15:50:00,96.18,96.18,96.09,96.15,34800.0,55.9559,55.9559,55.9035,55.9384,34800.0
2007-04-30 15:55:00,96.15,96.26,96.03,96.03,88200.0,55.9384,56.0024,55.8686,55.8686,88200.0
2007-05-01 09:30:00,96.4,96.53,96.36,96.47,57900.0,56.0839,56.1595,56.0606,56.1246,57900.0
2007-05-01 09:35:00,96.46,96.47,96.32,96.41,16400.0,56.1188,56.1246,56.0373,56.0897,16400.0
2007-05-01 09:40:00,96.41,96.42,96.29,96.34,23000.0,56.0897,56.0955,56.0199,56.049,23000.0
2007-05-01 09:45:00,96.35,96.47,96.33,96.41,49300.0,56.0548,56.1246,56.0432,56.0897,49300.0
2007-05-01 09:50:00,96.4,96.43,96.19,96.2,17300.0,56.0839,56.1013,55.9617,55.9675,17300.0
2007-05-01 09:55:00,96.24,96.36,96.2,96.22,16900.0,55.9908,56.0606,55.9675,55.9792,16900.0
2007-05-01 10:00:00,96.2,96.37,95.88,95.91,55300.0,55.9675,56.0664,55.7814,55.7988,55300.0
2007-05-01 10:05:00,95.96,96.01,95.93,96.0,18400.0,55.8279,55.857,55.8104,55.8512,18400.0
2007-05-01 10:10:00,96.01,96.19,95.96,96.17,34600.0,55.857,55.9617,55.8279,55.9501,34600.0
2007-05-01 10:15:00,96.18,96.18,95.88,95.92,40400.0,55.9559,55.9559,55.7814,55.8046,40400.0
2007-05-01 10:20:00,95.95,96.01,95.78,95.78,19500.0,55.8221,55.857,55.7232,55.7232,19500.0
2007-05-01 10:25:00,95.71,95.88,95.67,95.88,44900.0,55.6824,55.7814,55.6592,55.7814,44900.0
2007-05-01 10:30:00,95.88,96.0,95.87,95.94,32500.0,55.7814,55.8512,55.7755,55.8163,32500.0
2007-05-01 10:35:00,95.93,96.07,95.93,96.04,19000.0,55.8104,55.8919,55.8104,55.8744,19000.0
2007-05-01 10:40:00,96.05,96.05,95.87,95.97,28800.0,55.8803,55.8803,55.7755,55.8337,28800.0
2007-05-01 10:45:00,95.99,96.08,95.96,96.08,14100.0,55.8453,55.8977,55.8279,55.8977,14100.0
2007-05-01 10:50:00,96.09,96.09,96.0,96.0,13800.0,55.9035,55.9035,55.8512,55.8512,13800.0
2007-05-01 10:55:00,96.02,96.13,95.98,96.06,18800.0,55.8628,55.9268,55.8395,55.8861,18800.0
2007-05-01 11:00:00,96.06,96.08,95.99,95.99,11100.0,55.8861,55.8977,55.8453,55.8453,11100.0
2007-05-01 11:05:00,95.98,96.04,95.96,96.02,16400.0,55.8395,55.8744,55.8279,55.8628,16400.0
2007-05-01 11:10:00,96.03,96.06,95.97,96.05,19000.0,55.8686,55.8861,55.8337,55.8803,19000.0
2007-05-01 11:15:00,96.03,96.15,96.03,96.14,20900.0,55.8686,55.9384,55.8686,55.9326,20900.0
2007-05-01 11:20:00,96.14,96.23,96.1,96.1,29100.0,55.9326,55.985,55.9093,55.9093,29100.0
2007-05-01 11:25:00,96.13,96.16,96.13,96.16,7100.0,55.9268,55.9443,55.9268,55.9443,7100.0
2007-05-01 11:30:00,96.15,96.28,96.1,96.27,29400.0,55.9384,56.0141,55.9093,56.0082,29400.0
2007-05-01 11:35:00,96.28,96.28,96.18,96.18,21000.0,56.0141,56.0141,55.9559,55.9559,21000.0
2007-05-01 11:40:00,96.18,96.22,96.15,96.19,8800.0,55.9559,55.9792,55.9384,55.9617,8800.0
2007-05-01 11:45:00,96.19,96.2,96.13,96.17,13200.0,55.9617,55.9675,55.9268,55.9501,13200.0
2007-05-01 11:50:00,96.16,96.22,96.14,96.17,18100.0,55.9443,55.9792,55.9326,55.9501,18100.0
2007-05-01 11:55:00,96.15,96.16,96.08,96.1,8400.0,55.9384,55.9443,55.8977,55.9093,8400.0
2007-05-01 12:00:00,96.1,96.13,96.02,96.12,11900.0,55.9093,55.9268,55.8628,55.921,11900.0
2007-05-01 12:05:00,96.13,96.13,96.06,96.06,14200.0,55.9268,55.9268,55.8861,55.8861,14200.0
2007-05-01 12:10:00,96.06,96.09,96.02,96.09,9800.0,55.8861,55.9035,55.8628,55.9035,9800.0
2007-05-01 12:15:00,96.09,96.14,96.07,96.12,12900.0,55.9035,55.9326,55.8919,55.921,12900.0
2007-05-01 12:20:00,96.13,96.17,96.02,96.05,16500.0,55.9268,55.9501,55.8628,55.8803,16500.0
2007-05-01 12:25:00,96.03,96.03,95.99,95.99,8700.0,55.8686,55.8686,55.8453,55.8453,8700.0
2007-05-01 12:30:00,96.0,96.1,95.99,96.1,9800.0,55.8512,55.9093,55.8453,55.9093,9800.0
2007-05-01 12:35:00,96.11,96.15,96.06,96.1,8800.0,55.9152,55.9384,55.8861,55.9093,8800.0
2007-05-01 12:40:00,96.09,96.16,96.08,96.1,12900.0,55.9035,55.9443,55.8977,55.9093,12900.0
2007-05-01 12:45:00,96.1,96.1,96.05,96.07,6600.0,55.9093,55.9093,55.8803,55.8919,6600.0
2007-05-01 12:50:00,96.09,96.16,96.08,96.14,8500.0,55.9035,55.9443,55.8977,55.9326,8500.0
2007-05-01 12:55:00,96.15,96.18,96.09,96.15,15200.0,55.9384,55.9559,55.9035,55.9384,15200.0
2007-05-01 13:00:00,96.14,96.19,96.04,96.17,36500.0,55.9326,55.9617,55.8744,55.9501,36500.0
2007-05-01 13:05:00,96.16,96.19,96.12,96.12,7800.0,55.9443,55.9617,55.921,55.921,7800.0
2007-05-01 13:10:00,96.13,96.19,96.04,96.07,17800.0,55.9268,55.9617,55.8744,55.8919,17800.0
2007-05-01 13:15:00,96.06,96.1,96.0,96.08,15400.0,55.8861,55.9093,55.8512,55.8977,15400.0
2007-05-01 13:20:00,96.06,96.08,96.02,96.03,3700.0,55.8861,55.8977,55.8628,55.8686,3700.0
2007-05-01 13:25:00,96.03,96.13,96.03,96.06,13100.0,55.8686,55.9268,55.8686,55.8861,13100.0
2007-05-01 13:30:00,96.07,96.09,96.04,96.04,5600.0,55.8919,55.9035,55.8744,55.8744,5600.0
2007-05-01 13:35:00,96.02,96.06,95.96,96.02,17100.0,55.8628,55.8861,55.8279,55.8628,17100.0
2007-05-01 13:40:00,96.02,96.12,96.01,96.05,13500.0,55.8628,55.921,55.857,55.8803,13500.0
2007-05-01 13:45:00,96.05,96.09,96.03,96.03,12500.0,55.8803,55.9035,55.8686,55.8686,12500.0
2007-05-01 13:50:00,96.03,96.09,96.0,96.09,13100.0,55.8686,55.9035,55.8512,55.9035,13100.0
2007-05-01 13:55:00,96.08,96.12,96.04,96.12,21200.0,55.8977,55.921,55.8744,55.921,21200.0
2007-05-01 14:00:00,96.12,96.13,95.99,96.03,11400.0,55.921,55.9268,55.8453,55.8686,11400.0
2007-05-01 14:05:00,96.04,96.11,96.04,96.08,10700.0,55.8744,55.9152,55.8744,55.8977,10700.0
2007-05-01 14:10:00,96.08,96.14,96.08,96.14,13700.0,55.8977,55.9326,55.8977,55.9326,13700.0
2007-05-01 14:15:00,96.14,96.14,96.07,96.14,14900.0,55.9326,55.9326,55.8919,55.9326,14900.0
2007-05-01 14:20:00,96.13,96.22,96.12,96.2,36900.0,55.9268,55.9792,55.921,55.9675,36900.0
2007-05-01 14:25:00,96.19,96.21,96.09,96.13,11900.0,55.9617,55.9733,55.9035,55.9268,11900.0
2007-05-01 14:30:00,96.13,96.17,96.12,96.17,8500.0,55.9268,55.9501,55.921,55.9501,8500.0
2007-05-01 14:35:00,96.18,96.3,96.18,96.25,23500.0,55.9559,56.0257,55.9559,55.9966,23500.0
2007-05-01 14:40:00,96.22,96.4,96.22,96.32,31900.0,55.9792,56.0839,55.9792,56.0373,31900.0
2007-05-01 14:45:00,96.31,96.36,96.23,96.27,12500.0,56.0315,56.0606,55.985,56.0082,12500.0
2007-05-01 14:50:00,96.27,96.28,96.16,96.21,12300.0,56.0082,56.0141,55.9443,55.9733,12300.0
2007-05-01 14:55:00,96.21,96.35,96.21,96.35,7100.0,55.9733,56.0548,55.9733,56.0548,7100.0
2007-05-01 15:00:00,96.34,96.41,96.32,96.4,17600.0,56.049,56.0897,56.0373,56.0839,17600.0
2007-05-01 15:05:00,96.39,96.39,96.29,96.33,21900.0,56.0781,56.0781,56.0199,56.0432,21900.0
2007-05-01 15:10:00,96.35,96.38,96.34,96.34,12300.0,56.0548,56.0722,56.049,56.049,12300.0
2007-05-01 15:15:00,96.35,96.42,96.27,96.32,17300.0,56.0548,56.0955,56.0082,56.0373,17300.0
2007-05-01 15:20:00,96.32,96.43,96.28,96.3,21000.0,56.0373,56.1013,56.0141,56.0257,21000.0
2007-05-01 15:25:00,96.29,96.36,96.23,96.23,19800.0,56.0199,56.0606,55.985,55.985,19800.0
2007-05-01 15:30:00,96.23,96.25,96.19,96.25,12800.0,55.985,55.9966,55.9617,55.9966,12800.0
2007-05-01 15:35:00,96.25,96.27,96.14,96.15,34300.0,55.9966,56.0082,55.9326,55.9384,34300.0
2007-05-01 15:40:00,96.15,96.29,96.15,96.23,18900.0,55.9384,56.0199,55.9384,55.985,18900.0
2007-05-01 15:45:00,96.21,96.3,96.17,96.2,26200.0,55.9733,56.0257,55.9501,55.9675,26200.0
2007-05-01 15:50:00,96.21,96.23,96.14,96.14,27600.0,55.9733,55.985,55.9326,55.9326,27600.0
2007-05-01 15:55:00,96.14,96.22,96.08,96.18,51000.0,55.9326,55.9792,55.8977,55.9559,51000.0
2007-05-02 09:35:00,96.46,96.56,96.03,96.16,42900.0,56.1188,56.177,55.8686,55.9443,42900.0
2007-05-02 09:40:00,96.16,96.42,96.12,96.32,35800.0,55.9443,56.0955,55.921,56.0373,35800.0
2007-05-02 09:45:00,96.32,96.48,96.27,96.34,31300.0,56.0373,56.1304,56.0082,56.049,31300.0
2007-05-02 09:50:00,96.32,96.46,96.3,96.35,27800.0,56.0373,56.1188,56.0257,56.0548,27800.0
2007-05-02 09:55:00,96.35,96.39,96.29,96.33,31100.0,56.0548,56.0781,56.0199,56.0432,31100.0
2007-05-02 10:00:00,96.35,96.48,96.29,96.33,34600.0,56.0548,56.1304,56.0199,56.0432,34600.0
2007-05-02 10:05:00,96.34,96.37,96.33,96.36,14400.0,56.049,56.0664,56.0432,56.0606,14400.0
2007-05-02 10:10:00,96.35,96.38,96.33,96.37,17300.0,56.0548,56.0722,56.0432,56.0664,17300.0
2007-05-02 10:15:00,96.38,96.39,96.35,96.38,23200.0,56.0722,56.0781,56.0548,56.0722,23200.0
2007-05-02 10:20:00,96.38,96.42,96.38,96.4,14000.0,56.0722,56.0955,56.0722,56.0839,14000.0
2007-05-02 10:25:00,96.41,96.42,96.35,96.35,8800.0,56.0897,56.0955,56.0548,56.0548,8800.0
2007-05-02 10:30:00,96.37,96.47,96.36,96.43,29800.0,56.0664,56.1246,56.0606,56.1013,29800.0
2007-05-02 10:35:00,96.45,96.55,96.45,96.54,28500.0,56.113,56.1711,56.113,56.1653,28500.0
2007-05-02 10:40:00,96.54,96.58,96.46,96.58,22900.0,56.1653,56.1886,56.1188,56.1886,22900.0
2007-05-02 10:45:00,96.56,96.58,96.49,96.54,10200.0,56.177,56.1886,56.1362,56.1653,10200.0
2007-05-02 10:50:00,96.54,96.56,96.5,96.5,13300.0,56.1653,56.177,56.1421,56.1421,13300.0
2007-05-02 10:55:00,96.5,96.59,96.5,96.57,22200.0,56.1421,56.1944,56.1421,56.1828,22200.0
2007-05-02 11:00:00,96.57,96.68,96.56,96.68,26000.0,56.1828,56.2468,56.177,56.2468,26000.0
2007-05-02 11:05:00,96.67,96.76,96.64,96.72,37300.0,56.241,56.2933,56.2235,56.2701,37300.0
2007-05-02 11:10:00,96.72,96.89,96.72,96.83,36500.0,56.2701,56.369,56.2701,56.334,36500.0
2007-05-02 11:15:00,96.85,97.0,96.85,96.93,21600.0,56.3457,56.4329,56.3457,56.3922,21600.0
2007-05-02 11:20:00,96.95,96.95,96.77,96.77,11400.0,56.4039,56.4039,56.2991,56.2991,11400.0
2007-05-02 11:25:00,96.76,96.78,96.66,96.66,11500.0,56.2933,56.305,56.2351,56.2351,11500.0
2007-05-02 11:30:00,96.63,96.66,96.63,96.66,12100.0,56.2177,56.2351,56.2177,56.2351,12100.0
2007-05-02 11:35:00,96.66,96.81,96.66,96.81,15700.0,56.2351,56.3224,56.2351,56.3224,15700.0
2007-05-02 11:40:00,96.81,96.81,96.75,96.75,11000.0,56.3224,56.3224,56.2875,56.2875,11000.0
2007-05-02 11:45:00,96.74,96.75,96.72,96.75,9500.0,56.2817,56.2875,56.2701,56.2875,9500.0
2007-05-02 11:50:00,96.75,96.79,96.75,96.77,9300.0,56.2875,56.3108,56.2875,56.2991,9300.0
2007-05-02 11:55:00,96.77,96.79,96.73,96.75,7500.0,56.2991,56.3108,56.2759,56.2875,7500.0
2007-05-02 12:00:00,96.75,96.77,96.7,96.73,15800.0,56.2875,56.2991,56.2584,56.2759,15800.0
2007-05-02 12:05:00,96.73,96.76,96.71,96.76,6400.0,56.2759,56.2933,56.2642,56.2933,6400.0
2007-05-02 12:10:00,96.74,96.78,96.73,96.77,9900.0,56.2817,56.305,56.2759,56.2991,9900.0
2007-05-02 12:15:00,96.75,96.77,96.73,96.75,4500.0,56.2875,56.2991,56.2759,56.2875,4500.0
2007-05-02 12:20:00,96.74,96.79,96.74,96.76,18800.0,56.2817,56.3108,56.2817,56.2933,18800.0
2007-05-02 12:25:00,96.77,96.77,96.74,96.75,12800.0,56.2991,56.2991,56.2817,56.2875,12800.0
2007-05-02 12:30:00,96.75,96.75,96.7,96.71,12800.0,56.2875,56.2875,56.2584,56.2642,12800.0
2007-05-02 12:35:00,96.7,96.7,96.61,96.63,15900.0,56.2584,56.2584,56.2061,56.2177,15900.0
2007-05-02 12:40:00,96.63,96.63,96.6,96.62,5900.0,56.2177,56.2177,56.2002,56.2119,5900.0
2007-05-02 12:45:00,96.62,96.63,96.61,96.62,6000.0,56.2119,56.2177,56.2061,56.2119,6000.0
2007-05-02 12:50:00,96.63,96.63,96.58,96.59,3900.0,56.2177,56.2177,56.1886,56.1944,3900.0
2007-05-02 12:55:00,96.58,96.65,96.58,96.65,12800.0,56.1886,56.2293,56.1886,56.2293,12800.0
2007-05-02 13:00:00,96.65,96.73,96.65,96.67,12700.0,56.2293,56.2759,56.2293,56.241,12700.0
2007-05-02 13:05:00,96.66,96.73,96.63,96.7,17200.0,56.2351,56.2759,56.2177,56.2584,17200.0
2007-05-02 13:10:00,96.7,96.72,96.68,96.69,4700.0,56.2584,56.2701,56.2468,56.2526,4700.0
2007-05-02 13:15:00,96.7,96.72,96.68,96.72,14500.0,56.2584,56.2701,56.2468,56.2701,14500.0
2007-05-02 13:20:00,96.71,96.75,96.7,96.73,22700.0,56.2642,56.2875,56.2584,56.2759,22700.0
2007-05-02 13:25:00,96.72,96.8,96.71,96.77,26600.0,56.2701,56.3166,56.2642,56.2991,26600.0
2007-05-02 13:30:00,96.77,96.78,96.75,96.77,9400.0,56.2991,56.305,56.2875,56.2991,9400.0
2007-05-02 13:35:00,96.75,96.76,96.7,96.7,6600.0,56.2875,56.2933,56.2584,56.2584,6600.0
2007-05-02 13:40:00,96.71,96.72,96.64,96.7,21000.0,56.2642,56.2701,56.2235,56.2584,21000.0
2007-05-02 13:45:00,96.7,96.76,96.69,96.72,14800.0,56.2584,56.2933,56.2526,56.2701,14800.0
2007-05-02 13:50:00,96.73,96.73,96.7,96.72,13400.0,56.2759,56.2759,56.2584,56.2701,13400.0
2007-05-02 13:55:00,96.72,96.74,96.7,96.71,8000.0,56.2701,56.2817,56.2584,56.2642,8000.0
2007-05-02 14:00:00,96.72,96.74,96.7,96.7,5400.0,56.2701,56.2817,56.2584,56.2584,5400.0
2007-05-02 14:05:00,96.7,96.73,96.7,96.73,8200.0,56.2584,56.2759,56.2584,56.2759,8200.0
2007-05-02 14:10:00,96.73,96.73,96.68,96.71,8800.0,56.2759,56.2759,56.2468,56.2642,8800.0
2007-05-02 14:15:00,96.71,96.79,96.7,96.74,16600.0,56.2642,56.3108,56.2584,56.2817,16600.0
2007-05-02 14:20:00,96.75,96.76,96.72,96.74,17600.0,56.2875,56.2933,56.2701,56.2817,17600.0
2007-05-02 14:25:00,96.75,96.76,96.72,96.72,11500.0,56.2875,56.2933,56.2701,56.2701,11500.0
2007-05-02 14:30:00,96.71,96.71,96.65,96.67,27000.0,56.2642,56.2642,56.2293,56.241,27000.0
2007-05-02 14:35:00,96.66,96.67,96.63,96.63,14700.0,56.2351,56.241,56.2177,56.2177,14700.0
2007-05-02 14:40:00,96.64,96.66,96.62,96.63,22600.0,56.2235,56.2351,56.2119,56.2177,22600.0
2007-05-02 14:45:00,96.63,96.64,96.59,96.6,17000.0,56.2177,56.2235,56.1944,56.2002,17000.0
2007-05-02 14:50:00,96.59,96.62,96.56,96.57,37300.0,56.1944,56.2119,56.177,56.1828,37300.0
2007-05-02 14:55:00,96.56,96.56,96.48,96.48,25700.0,56.177,56.177,56.1304,56.1304,25700.0
2007-05-02 15:00:00,96.48,96.49,96.4,96.41,20200.0,56.1304,56.1362,56.0839,56.0897,20200.0
2007-05-02 15:05:00,96.41,96.41,96.3,96.34,50200.0,56.0897,56.0897,56.0257,56.049,50200.0
2007-05-02 15:10:00,96.34,96.36,96.3,96.31,27500.0,56.049,56.0606,56.0257,56.0315,27500.0
2007-05-02 15:15:00,96.31,96.34,96.3,96.33,21500.0,56.0315,56.049,56.0257,56.0432,21500.0
2007-05-02 15:20:00,96.33,96.33,96.3,96.32,17500.0,56.0432,56.0432,56.0257,56.0373,17500.0
2007-05-02 15:25:00,96.31,96.38,96.31,96.36,30100.0,56.0315,56.0722,56.0315,56.0606,30100.0
2007-05-02 15:30:00,96.35,96.35,96.26,96.27,24300.0,56.0548,56.0548,56.0024,56.0082,24300.0
2007-05-02 15:35:00,96.28,96.3,96.15,96.17,22400.0,56.0141,56.0257,55.9384,55.9501,22400.0
2007-05-02 15:40:00,96.16,96.16,96.06,96.09,40900.0,55.9443,55.9443,55.8861,55.9035,40900.0
2007-05-02 15:45:00,96.09,96.16,96.05,96.12,64300.0,55.9035,55.9443,55.8803,55.921,64300.0
2007-05-02 15:50:00,96.12,96.12,96.0,96.1,34900.0,55.921,55.921,55.8512,55.9093,34900.0
2007-05-02 15:55:00,96.09,96.18,96.06,96.08,49200.0,55.9035,55.9559,55.8861,55.8977,49200.0
2007-05-03 09:30:00,96.48,96.48,96.1,96.34,54500.0,56.1304,56.1304,55.9093,56.049,54500.0
2007-05-03 09:35:00,96.32,96.32,96.23,96.28,13700.0,56.0373,56.0373,55.985,56.0141,13700.0
2007-05-03 09:40:00,96.3,96.33,96.27,96.28,19000.0,56.0257,56.0432,56.0082,56.0141,19000.0
2007-05-03 09:45:00,96.3,96.33,96.22,96.24,18400.0,56.0257,56.0432,55.9792,55.9908,18400.0
2007-05-03 09:50:00,96.24,96.34,96.2,96.28,14600.0,55.9908,56.049,55.9675,56.0141,14600.0
2007-05-03 09:55:00,96.28,96.48,96.26,96.42,38100.0,56.0141,56.1304,56.0024,56.0955,38100.0
2007-05-03 10:00:00,96.42,96.48,96.1,96.13,49200.0,56.0955,56.1304,55.9093,55.9268,49200.0
2007-05-03 10:05:00,96.13,96.29,96.11,96.16,24600.0,55.9268,56.0199,55.9152,55.9443,24600.0
2007-05-03 10:10:00,96.16,96.19,96.05,96.08,16900.0,55.9443,55.9617,55.8803,55.8977,16900.0
2007-05-03 10:15:00,96.06,96.2,96.05,96.19,8000.0,55.8861,55.9675,55.8803,55.9617,8000.0
2007-05-03 10:20:00,96.19,96.2,96.16,96.2,7200.0,55.9617,55.9675,55.9443,55.9675,7200.0
2007-05-03 10:25:00,96.19,96.25,96.14,96.14,24000.0,55.9617,55.9966,55.9326,55.9326,24000.0
2007-05-03 10:30:00,96.14,96.2,96.14,96.18,6200.0,55.9326,55.9675,55.9326,55.9559,6200.0
2007-05-03 10:35:00,96.18,96.25,96.13,96.23,18400.0,55.9559,55.9966,55.9268,55.985,18400.0
2007-05-03 10:40:00,96.2,96.31,96.17,96.3,17300.0,55.9675,56.0315,55.9501,56.0257,17300.0
2007-05-03 10:45:00,96.31,96.37,96.29,96.33,18800.0,56.0315,56.0664,56.0199,56.0432,18800.0
2007-05-03 10:50:00,96.32,96.36,96.31,96.34,15700.0,56.0373,56.0606,56.0315,56.049,15700.0
2007-05-03 10:55:00,96.34,96.35,96.31,96.35,9500.0,56.049,56.0548,56.0315,56.0548,9500.0
2007-05-03 11:00:00,96.35,96.39,96.16,96.2,26600.0,56.0548,56.0781,55.9443,55.9675,26600.0
2007-05-03 11:05:00,96.2,96.26,96.2,96.24,5800.0,55.9675,56.0024,55.9675,55.9908,5800.0
2007-05-03 11:10:00,96.24,96.27,96.2,96.27,10300.0,55.9908,56.0082,55.9675,56.0082,10300.0
2007-05-03 11:15:00,96.26,96.28,96.22,96.23,7400.0,56.0024,56.0141,55.9792,55.985,7400.0
2007-05-03 11:20:00,96.24,96.37,96.24,96.37,34000.0,55.9908,56.0664,55.9908,56.0664,34000.0
2007-05-03 11:25:00,96.37,96.45,96.36,96.41,24200.0,56.0664,56.113,56.0606,56.0897,24200.0
2007-05-03 11:30:00,96.41,96.42,96.33,96.33,10600.0,56.0897,56.0955,56.0432,56.0432,10600.0
2007-05-03 11:35:00,96.34,96.35,96.3,96.33,6500.0,56.049,56.0548,56.0257,56.0432,6500.0
2007-05-03 11:40:00,96.22,96.24,96.17,96.19,11600.0,55.9792,55.9908,55.9501,55.9617,11600.0
2007-05-03 11:45:00,96.21,96.23,96.16,96.22,10400.0,55.9733,55.985,55.9443,55.9792,10400.0
2007-05-03 11:50:00,96.22,96.25,96.15,96.18,13200.0,55.9792,55.9966,55.9384,55.9559,13200.0
2007-05-03 11:55:00,96.17,96.25,96.17,96.22,7900.0,55.9501,55.9966,55.9501,55.9792,7900.0
2007-05-03 12:00:00,96.25,96.31,96.15,96.15,12400.0,55.9966,56.0315,55.9384,55.9384,12400.0
2007-05-03 12:05:00,96.13,96.3,96.13,96.24,13300.0,55.9268,56.0257,55.9268,55.9908,13300.0
2007-05-03 12:10:00,96.23,96.3,96.22,96.24,7700.0,55.985,56.0257,55.9792,55.9908,7700.0
2007-05-03 12:15:00,96.24,96.33,96.22,96.28,8800.0,55.9908,56.0432,55.9792,56.0141,8800.0
2007-05-03 12:20:00,96.27,96.36,96.26,96.28,15000.0,56.0082,56.0606,56.0024,56.0141,15000.0
2007-05-03 12:25:00,96.28,96.38,96.27,96.35,11000.0,56.0141,56.0722,56.0082,56.0548,11000.0
2007-05-03 12:30:00,96.36,96.42,96.35,96.42,10800.0,56.0606,56.0955,56.0548,56.0955,10800.0
2007-05-03 12:35:00,96.43,96.43,96.34,96.39,9800.0,56.1013,56.1013,56.049,56.0781,9800.0
2007-05-03 12:40:00,96.39,96.4,96.38,96.4,5500.0,56.0781,56.0839,56.0722,56.0839,5500.0
2007-05-03 12:45:00,96.39,96.4,96.37,96.4,5000.0,56.0781,56.0839,56.0664,56.0839,5000.0
2007-05-03 12:50:00,96.4,96.4,96.28,96.36,13000.0,56.0839,56.0839,56.0141,56.0606,13000.0
2007-05-03 12:55:00,96.34,96.34,96.3,96.34,8400.0,56.049,56.049,56.0257,56.049,8400.0
2007-05-03 13:00:00,96.34,96.4,96.33,96.36,8800.0,56.049,56.0839,56.0432,56.0606,8800.0
2007-05-03 13:05:00,96.36,96.36,96.31,96.31,5400.0,56.0606,56.0606,56.0315,56.0315,5400.0
2007-05-03 13:10:00,96.33,96.34,96.3,96.33,7700.0,56.0432,56.049,56.0257,56.0432,7700.0
2007-05-03 13:15:00,96.32,96.33,96.27,96.28,5900.0,56.0373,56.0432,56.0082,56.0141,5900.0
2007-05-03 13:20:00,96.26,96.29,96.2,96.2,8200.0,56.0024,56.0199,55.9675,55.9675,8200.0
2007-05-03 13:25:00,96.2,96.21,96.11,96.11,18800.0,55.9675,55.9733,55.9152,55.9152,18800.0
2007-05-03 13:30:00,96.12,96.2,96.1,96.2,4900.0,55.921,55.9675,55.9093,55.9675,4900.0
2007-05-03 13:35:00,96.2,96.28,96.2,96.28,5300.0,55.9675,56.0141,55.9675,56.0141,5300.0
2007-05-03 13:40:00,96.26,96.32,96.22,96.32,14800.0,56.0024,56.0373,55.9792,56.0373,14800.0
2007-05-03 13:45:00,96.3,96.35,96.3,96.35,17600.0,56.0257,56.0548,56.0257,56.0548,17600.0
2007-05-03 13:50:00,96.35,96.36,96.3,96.36,7500.0,56.0548,56.0606,56.0257,56.0606,7500.0
2007-05-03 13:55:00,96.34,96.34,96.23,96.25,15600.0,56.049,56.049,55.985,55.9966,15600.0
2007-05-03 14:00:00,96.27,96.29,96.25,96.28,7100.0,56.0082,56.0199,55.9966,56.0141,7100.0
2007-05-03 14:05:00,96.28,96.28,96.25,96.26,11900.0,56.0141,56.0141,55.9966,56.0024,11900.0
2007-05-03 14:10:00,96.27,96.32,96.25,96.32,11200.0,56.0082,56.0373,55.9966,56.0373,11200.0
2007-05-03 14:15:00,96.34,96.35,96.31,96.34,12000.0,56.049,56.0548,56.0315,56.049,12000.0
2007-05-03 14:20:00,96.35,96.35,96.25,96.28,10700.0,56.0548,56.0548,55.9966,56.0141,10700.0
2007-05-03 14:25:00,96.29,96.32,96.27,96.31,9600.0,56.0199,56.0373,56.0082,56.0315,9600.0
2007-05-03 14:30:00,96.32,96.38,96.29,96.31,13700.0,56.0373,56.0722,56.0199,56.0315,13700.0
2007-05-03 14:35:00,96.3,96.35,96.24,96.24,16200.0,56.0257,56.0548,55.9908,55.9908,16200.0
2007-05-03 14:40:00,96.23,96.33,96.23,96.3,8600.0,55.985,56.0432,55.985,56.0257,8600.0
2007-05-03 14:45:00,96.3,96.34,96.29,96.33,4000.0,56.0257,56.049,56.0199,56.0432,4000.0
2007-05-03 14:50:00,96.35,96.36,96.28,96.33,87400.0,56.0548,56.0606,56.0141,56.0432,87400.0
2007-05-03 14:55:00,96.34,96.36,96.3,96.34,11600.0,56.049,56.0606,56.0257,56.049,11600.0
2007-05-03 15:00:00,96.36,96.36,96.29,96.34,20200.0,56.0606,56.0606,56.0199,56.049,20200.0
2007-05-03 15:05:00,96.33,96.45,96.3,96.3,35400.0,56.0432,56.113,56.0257,56.0257,35400.0
2007-05-03 15:10:00,96.29,96.32,96.2,96.28,24000.0,56.0199,56.0373,55.9675,56.0141,24000.0
2007-05-03 15:15:00,96.28,96.35,96.27,96.33,10300.0,56.0141,56.0548,56.0082,56.0432,10300.0
2007-05-03 15:20:00,96.33,96.37,96.28,96.35,13300.0,56.0432,56.0664,56.0141,56.0548,13300.0
2007-05-03 15:25:00,96.34,96.4,96.29,96.32,9500.0,56.049,56.0839,56.0199,56.0373,9500.0
2007-05-03 15:30:00,96.3,96.37,96.28,96.3,13500.0,56.0257,56.0664,56.0141,56.0257,13500.0
2007-05-03 15:35:00,96.3,96.33,96.25,96.25,16500.0,56.0257,56.0432,55.9966,55.9966,16500.0
2007-05-03 15:40:00,96.25,96.31,96.2,96.28,22000.0,55.9966,56.0315,55.9675,56.0141,22000.0
2007-05-03 15:45:00,96.25,96.29,96.25,96.25,15200.0,55.9966,56.0199,55.9966,55.9966,15200.0
2007-05-03 15:50:00,96.25,96.33,96.25,96.32,18300.0,55.9966,56.0432,55.9966,56.0373,18300.0
2007-05-03 15:55:00,96.31,96.35,96.27,96.32,29100.0,56.0315,56.0548,56.0082,56.0373,29100.0
2007-05-04 09:30:00,96.75,96.79,96.56,96.59,22500.0,56.2875,56.3108,56.177,56.1944,22500.0
2007-05-04 09:35:00,96.59,96.78,96.56,96.6,21400.0,56.1944,56.305,56.177,56.2002,21400.0
2007-05-04 09:40:00,96.6,96.8,96.59,96.77,15300.0,56.2002,56.3166,56.1944,56.2991,15300.0
2007-05-04 09:45:00,96.74,96.84,96.69,96.71,21300.0,56.2817,56.3399,56.2526,56.2642,21300.0
2007-05-04 09:50:00,96.71,96.9,96.71,96.86,19700.0,56.2642,56.3748,56.2642,56.3515,19700.0
2007-05-04 09:55:00,96.87,96.93,96.65,96.68,22300.0,56.3573,56.3922,56.2293,56.2468,22300.0
2007-05-04 10:00:00,96.66,96.77,96.64,96.68,9600.0,56.2351,56.2991,56.2235,56.2468,9600.0
2007-05-04 10:05:00,96.69,96.69,96.55,96.58,14300.0,56.2526,56.2526,56.1711,56.1886,14300.0
2007-05-04 10:10:00,96.57,96.78,96.57,96.63,19400.0,56.1828,56.305,56.1828,56.2177,19400.0
2007-05-04 10:15:00,96.62,96.76,96.6,96.76,8100.0,56.2119,56.2933,56.2002,56.2933,8100.0
2007-05-04 10:20:00,96.77,96.93,96.77,96.9,8700.0,56.2991,56.3922,56.2991,56.3748,8700.0
2007-05-04 10:25:00,96.91,97.0,96.9,96.95,17300.0,56.3806,56.4329,56.3748,56.4039,17300.0
2007-05-04 10:30:00,96.91,96.93,96.76,96.77,12600.0,56.3806,56.3922,56.2933,56.2991,12600.0
2007-05-04 10:35:00,96.76,96.84,96.69,96.81,14300.0,56.2933,56.3399,56.2526,56.3224,14300.0
2007-05-04 10:40:00,96.8,96.82,96.73,96.81,11400.0,56.3166,56.3282,56.2759,56.3224,11400.0
2007-05-04 10:45:00,96.83,96.9,96.81,96.9,9800.0,56.334,56.3748,56.3224,56.3748,9800.0
2007-05-04 10:50:00,96.9,96.93,96.86,96.93,15000.0,56.3748,56.3922,56.3515,56.3922,15000.0
2007-05-04 10:55:00,96.95,96.98,96.92,96.92,12000.0,56.4039,56.4213,56.3864,56.3864,12000.0
2007-05-04 11:00:00,96.91,96.94,96.89,96.9,18600.0,56.3806,56.398,56.369,56.3748,18600.0
2007-05-04 11:05:00,96.91,96.91,96.78,96.84,15200.0,56.3806,56.3806,56.305,56.3399,15200.0
2007-05-04 11:10:00,96.84,96.91,96.83,96.86,12900.0,56.3399,56.3806,56.334,56.3515,12900.0
2007-05-04 11:15:00,96.87,96.92,96.82,96.86,10500.0,56.3573,56.3864,56.3282,56.3515,10500.0
2007-05-04 11:20:00,96.85,96.86,96.78,96.85,6900.0,56.3457,56.3515,56.305,56.3457,6900.0
2007-05-04 11:25:00,96.83,96.85,96.78,96.85,8500.0,56.334,56.3457,56.305,56.3457,8500.0
2007-05-04 11:30:00,96.86,96.89,96.82,96.85,6800.0,56.3515,56.369,56.3282,56.3457,6800.0
2007-05-04 11:35:00,96.84,96.86,96.8,96.83,4400.0,56.3399,56.3515,56.3166,56.334,4400.0
2007-05-04 11:40:00,96.82,96.85,96.82,96.85,44100.0,56.3282,56.3457,56.3282,56.3457,44100.0
2007-05-04 11:45:00,96.82,96.86,96.82,96.86,6100.0,56.3282,56.3515,56.3282,56.3515,6100.0
2007-05-04 11:50:00,96.87,96.87,96.83,96.83,4200.0,56.3573,56.3573,56.334,56.334,4200.0
2007-05-04 11:55:00,96.83,96.84,96.81,96.82,3400.0,56.334,56.3399,56.3224,56.3282,3400.0
2007-05-04 12:00:00,96.82,96.83,96.73,96.75,6300.0,56.3282,56.334,56.2759,56.2875,6300.0
2007-05-04 12:05:00,96.75,96.83,96.74,96.8,6200.0,56.2875,56.334,56.2817,56.3166,6200.0
2007-05-04 12:10:00,96.8,96.81,96.73,96.76,7000.0,56.3166,56.3224,56.2759,56.2933,7000.0
2007-05-04 12:15:00,96.79,96.8,96.65,96.66,10400.0,56.3108,56.3166,56.2293,56.2351,10400.0
2007-05-04 12:20:00,96.66,96.67,96.51,96.53,16800.0,56.2351,56.241,56.1479,56.1595,16800.0
2007-05-04 12:25:00,96.55,96.56,96.47,96.52,16700.0,56.1711,56.177,56.1246,56.1537,16700.0
2007-05-04 12:30:00,96.52,96.52,96.43,96.51,5000.0,56.1537,56.1537,56.1013,56.1479,5000.0
2007-05-04 12:35:00,96.51,96.6,96.51,96.55,8500.0,56.1479,56.2002,56.1479,56.1711,8500.0
2007-05-04 12:40:00,96.57,96.65,96.55,96.64,7300.0,56.1828,56.2293,56.1711,56.2235,7300.0
2007-05-04 12:45:00,96.63,96.73,96.62,96.72,4700.0,56.2177,56.2759,56.2119,56.2701,4700.0
2007-05-04 12:50:00,96.7,96.76,96.68,96.75,10600.0,56.2584,56.2933,56.2468,56.2875,10600.0
2007-05-04 12:55:00,96.76,96.81,96.72,96.81,3100.0,56.2933,56.3224,56.2701,56.3224,3100.0
2007-05-04 13:00:00,96.81,96.81,96.75,96.78,9000.0,56.3224,56.3224,56.2875,56.305,9000.0
2007-05-04 13:05:00,96.75,96.78,96.67,96.7,10500.0,56.2875,56.305,56.241,56.2584,10500.0
2007-05-04 13:10:00,96.7,96.78,96.7,96.78,4700.0,56.2584,56.305,56.2584,56.305,4700.0
2007-05-04 13:15:00,96.78,96.81,96.77,96.78,5600.0,56.305,56.3224,56.2991,56.305,5600.0
2007-05-04 13:20:00,96.78,96.87,96.78,96.87,5900.0,56.305,56.3573,56.305,56.3573,5900.0
2007-05-04 13:25:00,96.85,96.86,96.76,96.76,4800.0,56.3457,56.3515,56.2933,56.2933,4800.0
2007-05-04 13:30:00,96.77,96.81,96.72,96.81,6900.0,56.2991,56.3224,56.2701,56.3224,6900.0
2007-05-04 13:35:00,96.8,96.8,96.68,96.68,8000.0,56.3166,56.3166,56.2468,56.2468,8000.0
2007-05-04 13:40:00,96.68,96.76,96.65,96.75,13700.0,56.2468,56.2933,56.2293,56.2875,13700.0
2007-05-04 13:45:00,96.75,96.76,96.58,96.64,20300.0,56.2875,56.2933,56.1886,56.2235,20300.0
2007-05-04 13:50:00,96.67,96.7,96.57,96.57,12700.0,56.241,56.2584,56.1828,56.1828,12700.0
2007-05-04 13:55:00,96.56,96.59,96.35,96.49,12000.0,56.177,56.1944,56.0548,56.1362,12000.0
2007-05-04 14:00:00,96.48,96.49,96.37,96.42,12200.0,56.1304,56.1362,56.0664,56.0955,12200.0
2007-05-04 14:05:00,96.4,96.42,96.32,96.33,7300.0,56.0839,56.0955,56.0373,56.0432,7300.0
2007-05-04 14:10:00,96.34,96.41,96.33,96.41,4000.0,56.049,56.0897,56.0432,56.0897,4000.0
2007-05-04 14:15:00,96.41,96.56,96.41,96.44,7700.0,56.0897,56.177,56.0897,56.1072,7700.0
2007-05-04 14:20:00,96.45,96.5,96.44,96.46,5600.0,56.113,56.1421,56.1072,56.1188,5600.0
2007-05-04 14:25:00,96.44,96.44,96.35,96.38,6500.0,56.1072,56.1072,56.0548,56.0722,6500.0
2007-05-04 14:30:00,96.39,96.43,96.38,96.42,6900.0,56.0781,56.1013,56.0722,56.0955,6900.0
2007-05-04 14:35:00,96.43,96.44,96.27,96.3,10400.0,56.1013,56.1072,56.0082,56.0257,10400.0
2007-05-04 14:40:00,96.3,96.35,96.26,96.27,13000.0,56.0257,56.0548,56.0024,56.0082,13000.0
2007-05-04 14:45:00,96.25,96.36,96.23,96.3,10100.0,55.9966,56.0606,55.985,56.0257,10100.0
2007-05-04 14:50:00,96.29,96.33,96.27,96.3,8500.0,56.0199,56.0432,56.0082,56.0257,8500.0
2007-05-04 14:55:00,96.29,96.3,96.25,96.28,8800.0,56.0199,56.0257,55.9966,56.0141,8800.0
2007-05-04 15:00:00,96.28,96.44,96.28,96.41,18500.0,56.0141,56.1072,56.0141,56.0897,18500.0
2007-05-04 15:05:00,96.4,96.5,96.39,96.48,9000.0,56.0839,56.1421,56.0781,56.1304,9000.0
2007-05-04 15:10:00,96.48,96.5,96.48,96.48,6900.0,56.1304,56.1421,56.1304,56.1304,6900.0
2007-05-04 15:15:00,96.5,96.52,96.46,96.5,6900.0,56.1421,56.1537,56.1188,56.1421,6900.0
2007-05-04 15:20:00,96.5,96.6,96.49,96.57,7500.0,56.1421,56.2002,56.1362,56.1828,7500.0
2007-05-04 15:25:00,96.59,96.67,96.58,96.64,12600.0,56.1944,56.241,56.1886,56.2235,12600.0
2007-05-04 15:30:00,96.63,96.68,96.61,96.63,12400.0,56.2177,56.2468,56.2061,56.2177,12400.0
2007-05-04 15:35:00,96.61,96.63,96.45,96.5,15800.0,56.2061,56.2177,56.113,56.1421,15800.0
2007-05-04 15:40:00,96.49,96.56,96.43,96.46,22700.0,56.1362,56.177,56.1013,56.1188,22700.0
2007-05-04 15:45:00,96.46,96.47,96.37,96.45,21500.0,56.1188,56.1246,56.0664,56.113,21500.0
2007-05-04 15:50:00,96.43,96.57,96.43,96.55,15600.0,56.1013,56.1828,56.1013,56.1711,15600.0
2007-05-04 15:55:00,96.57,96.63,96.54,96.59,23500.0,56.1828,56.2177,56.1653,56.1944,23500.0
2007-05-07 09:30:00,97.0,97.59,96.92,97.59,48800.0,56.4329,56.7762,56.3864,56.7762,48800.0
2007-05-07 09:35:00,97.59,97.8,97.0,97.32,32200.0,56.7762,56.8984,56.4329,56.6191,32200.0
2007-05-07 09:40:00,97.4,97.65,97.4,97.6,16000.0,56.6657,56.8111,56.6657,56.782,16000.0
2007-05-07 09:45:00,97.6,97.65,97.41,97.43,31400.0,56.782,56.8111,56.6715,56.6831,31400.0
2007-05-07 09:50:00,97.44,97.47,97.32,97.41,16500.0,56.6889,56.7064,56.6191,56.6715,16500.0
2007-05-07 09:55:00,97.41,97.62,97.4,97.46,19800.0,56.6715,56.7937,56.6657,56.7006,19800.0
2007-05-07 10:00:00,97.47,97.56,97.41,97.41,33300.0,56.7064,56.7587,56.6715,56.6715,33300.0
2007-05-07 10:05:00,97.41,97.54,97.41,97.5,18600.0,56.6715,56.7471,56.6715,56.7238,18600.0
2007-05-07 10:10:00,97.49,97.58,97.29,97.31,35400.0,56.718,56.7704,56.6017,56.6133,35400.0
2007-05-07 10:15:00,97.31,97.37,97.3,97.31,10600.0,56.6133,56.6482,56.6075,56.6133,10600.0
2007-05-07 10:20:00,97.31,97.48,97.3,97.46,26500.0,56.6133,56.7122,56.6075,56.7006,26500.0
2007-05-07 10:25:00,97.46,97.7,97.46,97.7,15700.0,56.7006,56.8402,56.7006,56.8402,15700.0
2007-05-07 10:30:00,97.72,97.74,97.53,97.54,21100.0,56.8518,56.8635,56.7413,56.7471,21100.0
2007-05-07 10:35:00,97.56,97.56,97.45,97.5,27900.0,56.7587,56.7587,56.6948,56.7238,27900.0
2007-05-07 10:40:00,97.54,97.54,97.4,97.43,28000.0,56.7471,56.7471,56.6657,56.6831,28000.0
2007-05-07 10:45:00,97.43,97.47,97.32,97.46,27300.0,56.6831,56.7064,56.6191,56.7006,27300.0
2007-05-07 10:50:00,97.48,97.59,97.45,97.52,36500.0,56.7122,56.7762,56.6948,56.7355,36500.0
2007-05-07 10:55:00,97.5,97.6,97.46,97.57,11100.0,56.7238,56.782,56.7006,56.7646,11100.0
2007-05-07 11:00:00,97.57,97.6,97.55,97.58,8800.0,56.7646,56.782,56.7529,56.7704,8800.0
2007-05-07 11:05:00,97.58,97.64,97.55,97.63,17700.0,56.7704,56.8053,56.7529,56.7995,17700.0
2007-05-07 11:10:00,97.62,97.79,97.6,97.79,18600.0,56.7937,56.8926,56.782,56.8926,18600.0
2007-05-07 11:15:00,97.79,97.89,97.79,97.88,23100.0,56.8926,56.9507,56.8926,56.9449,23100.0
2007-05-07 11:20:00,97.89,97.9,97.83,97.89,16900.0,56.9507,56.9566,56.9158,56.9507,16900.0
2007-05-07 11:25:00,97.9,97.95,97.89,97.93,24600.0,56.9566,56.9856,56.9507,56.974,24600.0
2007-05-07 11:30:00,97.93,98.0,97.91,97.99,90100.0,56.974,57.0147,56.9624,57.0089,90100.0
2007-05-07 11:35:00,98.0,98.17,97.98,98.11,97300.0,57.0147,57.1136,57.0031,57.0787,97300.0
2007-05-07 11:40:00,98.12,98.14,97.97,98.01,20200.0,57.0845,57.0962,56.9973,57.0206,20200.0
2007-05-07 11:45:00,98.01,98.06,97.97,98.0,12900.0,57.0206,57.0496,56.9973,57.0147,12900.0
2007-05-07 11:50:00,98.01,98.02,97.77,97.8,20500.0,57.0206,57.0264,56.8809,56.8984,20500.0
2007-05-07 11:55:00,97.8,97.9,97.74,97.75,142500.0,56.8984,56.9566,56.8635,56.8693,142500.0
2007-05-07 12:00:00,97.75,97.82,97.69,97.82,19500.0,56.8693,56.91,56.8344,56.91,19500.0
2007-05-07 12:05:00,97.81,97.98,97.81,97.88,15000.0,56.9042,57.0031,56.9042,56.9449,15000.0
2007-05-07 12:10:00,97.87,97.91,97.76,97.91,15200.0,56.9391,56.9624,56.8751,56.9624,15200.0
2007-05-07 12:15:00,97.91,97.91,97.84,97.86,6900.0,56.9624,56.9624,56.9216,56.9333,6900.0
2007-05-07 12:20:00,97.86,97.88,97.85,97.88,10900.0,56.9333,56.9449,56.9275,56.9449,10900.0
2007-05-07 12:25:00,97.86,97.94,97.85,97.94,7700.0,56.9333,56.9798,56.9275,56.9798,7700.0
2007-05-07 12:30:00,97.92,97.93,97.85,97.85,16900.0,56.9682,56.974,56.9275,56.9275,16900.0
2007-05-07 12:35:00,97.84,97.85,97.73,97.73,12100.0,56.9216,56.9275,56.8577,56.8577,12100.0
2007-05-07 12:40:00,97.72,97.72,97.65,97.67,39100.0,56.8518,56.8518,56.8111,56.8227,39100.0
2007-05-07 12:45:00,97.68,97.77,97.67,97.77,13500.0,56.8286,56.8809,56.8227,56.8809,13500.0
2007-05-07 12:50:00,97.79,97.86,97.78,97.84,12400.0,56.8926,56.9333,56.8867,56.9216,12400.0
2007-05-07 12:55:00,97.84,97.86,97.83,97.86,8600.0,56.9216,56.9333,56.9158,56.9333,8600.0
2007-05-07 13:00:00,97.86,97.86,97.83,97.86,12300.0,56.9333,56.9333,56.9158,56.9333,12300.0
2007-05-07 13:05:00,97.85,97.85,97.77,97.77,6600.0,56.9275,56.9275,56.8809,56.8809,6600.0
2007-05-07 13:10:00,97.77,97.77,97.74,97.74,7600.0,56.8809,56.8809,56.8635,56.8635,7600.0
2007-05-07 13:15:00,97.75,97.75,97.66,97.7,12000.0,56.8693,56.8693,56.8169,56.8402,12000.0
2007-05-07 13:20:00,97.7,97.7,97.66,97.7,7400.0,56.8402,56.8402,56.8169,56.8402,7400.0
2007-05-07 13:25:00,97.69,97.72,97.68,97.72,10000.0,56.8344,56.8518,56.8286,56.8518,10000.0
2007-05-07 13:30:00,97.72,97.89,97.71,97.89,5200.0,56.8518,56.9507,56.846,56.9507,5200.0
2007-05-07 13:35:00,97.89,98.0,97.89,97.98,26900.0,56.9507,57.0147,56.9507,57.0031,26900.0
2007-05-07 13:40:00,97.96,98.02,97.89,98.01,17300.0,56.9915,57.0264,56.9507,57.0206,17300.0
2007-05-07 13:45:00,98.02,98.05,97.97,98.04,8300.0,57.0264,57.0438,56.9973,57.038,8300.0
2007-05-07 13:50:00,98.05,98.05,98.0,98.01,8300.0,57.0438,57.0438,57.0147,57.0206,8300.0
2007-05-07 13:55:00,98.0,98.03,97.96,97.96,12300.0,57.0147,57.0322,56.9915,56.9915,12300.0
2007-05-07 14:00:00,97.95,97.95,97.77,97.77,29700.0,56.9856,56.9856,56.8809,56.8809,29700.0
2007-05-07 14:05:00,97.78,97.79,97.77,97.78,12400.0,56.8867,56.8926,56.8809,56.8867,12400.0
2007-05-07 14:10:00,97.79,97.86,97.78,97.85,4500.0,56.8926,56.9333,56.8867,56.9275,4500.0
2007-05-07 14:15:00,97.85,97.88,97.79,97.81,5700.0,56.9275,56.9449,56.8926,56.9042,5700.0
2007-05-07 14:20:00,97.82,97.88,97.81,97.86,15800.0,56.91,56.9449,56.9042,56.9333,15800.0
2007-05-07 14:25:00,97.85,97.92,97.85,97.9,5400.0,56.9275,56.9682,56.9275,56.9566,5400.0
2007-05-07 14:30:00,97.91,98.03,97.91,98.0,18300.0,56.9624,57.0322,56.9624,57.0147,18300.0
2007-05-07 14:35:00,98.0,98.01,97.97,97.98,8200.0,57.0147,57.0206,56.9973,57.0031,8200.0
2007-05-07 14:40:00,97.98,98.04,97.98,98.02,17300.0,57.0031,57.038,57.0031,57.0264,17300.0
2007-05-07 14:45:00,98.01,98.01,97.91,97.91,9600.0,57.0206,57.0206,56.9624,56.9624,9600.0
2007-05-07 14:50:00,97.93,97.95,97.89,97.89,17700.0,56.974,56.9856,56.9507,56.9507,17700.0
2007-05-07 14:55:00,97.9,97.94,97.86,97.93,11200.0,56.9566,56.9798,56.9333,56.974,11200.0
2007-05-07 15:00:00,97.93,97.93,97.86,97.9,11400.0,56.974,56.974,56.9333,56.9566,11400.0
2007-05-07 15:05:00,97.9,97.92,97.78,97.78,17100.0,56.9566,56.9682,56.8867,56.8867,17100.0
2007-05-07 15:10:00,97.78,97.84,97.77,97.83,9600.0,56.8867,56.9216,56.8809,56.9158,9600.0
2007-05-07 15:15:00,97.84,97.86,97.81,97.85,11900.0,56.9216,56.9333,56.9042,56.9275,11900.0
2007-05-07 15:20:00,97.85,97.85,97.82,97.85,14900.0,56.9275,56.9275,56.91,56.9275,14900.0
2007-05-07 15:25:00,97.84,97.89,97.8,97.81,19000.0,56.9216,56.9507,56.8984,56.9042,19000.0
2007-05-07 15:30:00,97.81,97.81,97.68,97.78,24300.0,56.9042,56.9042,56.8286,56.8867,24300.0
2007-05-07 15:35:00,97.79,97.84,97.75,97.83,20100.0,56.8926,56.9216,56.8693,56.9158,20100.0
2007-05-07 15:40:00,97.82,97.87,97.74,97.76,18200.0,56.91,56.9391,56.8635,56.8751,18200.0
2007-05-07 15:45:00,97.76,97.86,97.75,97.86,21400.0,56.8751,56.9333,56.8693,56.9333,21400.0
2007-05-07 15:50:00,97.86,97.93,97.86,97.92,20400.0,56.9333,56.974,56.9333,56.9682,20400.0
2007-05-07 15:55:00,97.92,98.07,97.92,98.03,54300.0,56.9682,57.0555,56.9682,57.0322,54300.0
2007-05-08 09:30:00,97.76,97.97,97.65,97.74,53100.0,56.8751,56.9973,56.8111,56.8635,53100.0
2007-05-08 09:35:00,97.74,97.88,97.54,97.8,36100.0,56.8635,56.9449,56.7471,56.8984,36100.0
2007-05-08 09:40:00,97.8,97.86,97.35,97.35,21700.0,56.8984,56.9333,56.6366,56.6366,21700.0
2007-05-08 09:45:00,97.27,97.45,97.26,97.43,24800.0,56.59,56.6948,56.5842,56.6831,24800.0
2007-05-08 09:50:00,97.43,97.59,97.42,97.42,21300.0,56.6831,56.7762,56.6773,56.6773,21300.0
2007-05-08 09:55:00,97.43,97.46,97.32,97.4,28800.0,56.6831,56.7006,56.6191,56.6657,28800.0
2007-05-08 10:00:00,97.4,97.4,97.18,97.21,37000.0,56.6657,56.6657,56.5377,56.5551,37000.0
2007-05-08 10:05:00,97.21,97.32,97.12,97.32,20400.0,56.5551,56.6191,56.5028,56.6191,20400.0
2007-05-08 10:10:00,97.32,97.47,97.31,97.47,11700.0,56.6191,56.7064,56.6133,56.7064,11700.0
2007-05-08 10:15:00,97.47,97.65,97.47,97.61,25100.0,56.7064,56.8111,56.7064,56.7878,25100.0
2007-05-08 10:20:00,97.61,97.62,97.57,97.61,9000.0,56.7878,56.7937,56.7646,56.7878,9000.0
2007-05-08 10:25:00,97.61,97.9,97.61,97.9,23200.0,56.7878,56.9566,56.7878,56.9566,23200.0
2007-05-08 10:30:00,97.88,97.9,97.76,97.76,17300.0,56.9449,56.9566,56.8751,56.8751,17300.0
2007-05-08 10:35:00,97.79,98.0,97.79,98.0,31100.0,56.8926,57.0147,56.8926,57.0147,31100.0
2007-05-08 10:40:00,97.99,98.06,97.94,97.96,32300.0,57.0089,57.0496,56.9798,56.9915,32300.0
2007-05-08 10:45:00,97.95,98.08,97.95,98.08,29100.0,56.9856,57.0613,56.9856,57.0613,29100.0
2007-05-08 10:50:00,98.06,98.15,98.04,98.09,28500.0,57.0496,57.102,57.038,57.0671,28500.0
2007-05-08 10:55:00,98.09,98.13,98.07,98.09,9100.0,57.0671,57.0904,57.0555,57.0671,9100.0
2007-05-08 11:00:00,98.07,98.08,97.88,97.88,18900.0,57.0555,57.0613,56.9449,56.9449,18900.0
2007-05-08 11:05:00,97.88,98.05,97.88,98.03,17100.0,56.9449,57.0438,56.9449,57.0322,17100.0
2007-05-08 11:10:00,98.04,98.13,97.95,97.95,25000.0,57.038,57.0904,56.9856,56.9856,25000.0
2007-05-08 11:15:00,97.96,98.0,97.95,97.98,8000.0,56.9915,57.0147,56.9856,57.0031,8000.0
2007-05-08 11:20:00,97.96,97.98,97.95,97.98,10400.0,56.9915,57.0031,56.9856,57.0031,10400.0
2007-05-08 11:25:00,97.97,98.07,97.97,97.98,13600.0,56.9973,57.0555,56.9973,57.0031,13600.0
2007-05-08 11:30:00,97.98,97.99,97.87,97.87,17600.0,57.0031,57.0089,56.9391,56.9391,17600.0
2007-05-08 11:35:00,97.86,97.93,97.86,97.91,11700.0,56.9333,56.974,56.9333,56.9624,11700.0
2007-05-08 11:40:00,97.94,98.13,97.94,98.07,55400.0,56.9798,57.0904,56.9798,57.0555,55400.0
2007-05-08 11:45:00,98.07,98.13,98.04,98.13,13900.0,57.0555,57.0904,57.038,57.0904,13900.0
2007-05-08 11:50:00,98.14,98.14,98.09,98.13,13500.0,57.0962,57.0962,57.0671,57.0904,13500.0
2007-05-08 11:55:00,98.11,98.2,98.11,98.13,15300.0,57.0787,57.1311,57.0787,57.0904,15300.0
2007-05-08 12:00:00,98.13,98.19,98.09,98.16,14000.0,57.0904,57.1253,57.0671,57.1078,14000.0
2007-05-08 12:05:00,98.16,98.2,98.14,98.17,16200.0,57.1078,57.1311,57.0962,57.1136,16200.0
2007-05-08 12:10:00,98.15,98.17,98.12,98.12,6500.0,57.102,57.1136,57.0845,57.0845,6500.0
2007-05-08 12:15:00,98.13,98.14,98.08,98.08,7000.0,57.0904,57.0962,57.0613,57.0613,7000.0
2007-05-08 12:20:00,98.08,98.08,97.93,97.93,10700.0,57.0613,57.0613,56.974,56.974,10700.0
2007-05-08 12:25:00,97.93,97.98,97.93,97.98,12000.0,56.974,57.0031,56.974,57.0031,12000.0
2007-05-08 12:30:00,97.97,98.09,97.96,98.09,11600.0,56.9973,57.0671,56.9915,57.0671,11600.0
2007-05-08 12:35:00,98.09,98.15,98.08,98.15,9500.0,57.0671,57.102,57.0613,57.102,9500.0
2007-05-08 12:40:00,98.14,98.15,98.1,98.1,11200.0,57.0962,57.102,57.0729,57.0729,11200.0
2007-05-08 12:45:00,98.1,98.17,98.07,98.16,18600.0,57.0729,57.1136,57.0555,57.1078,18600.0
2007-05-08 12:50:00,98.16,98.25,98.13,98.24,27500.0,57.1078,57.1602,57.0904,57.1544,27500.0
2007-05-08 12:55:00,98.24,98.25,98.22,98.23,6100.0,57.1544,57.1602,57.1427,57.1485,6100.0
2007-05-08 13:00:00,98.23,98.3,98.18,98.26,26200.0,57.1485,57.1893,57.1195,57.166,26200.0
2007-05-08 13:05:00,98.25,98.26,98.2,98.24,12200.0,57.1602,57.166,57.1311,57.1544,12200.0
2007-05-08 13:10:00,98.24,98.25,98.17,98.18,7700.0,57.1544,57.1602,57.1136,57.1195,7700.0
2007-05-08 13:15:00,98.17,98.19,98.1,98.18,24800.0,57.1136,57.1253,57.0729,57.1195,24800.0
2007-05-08 13:20:00,98.16,98.22,98.13,98.21,21800.0,57.1078,57.1427,57.0904,57.1369,21800.0
2007-05-08 13:25:00,98.22,98.28,98.21,98.25,10200.0,57.1427,57.1776,57.1369,57.1602,10200.0
2007-05-08 13:30:00,98.25,98.25,98.1,98.1,13100.0,57.1602,57.1602,57.0729,57.0729,13100.0
2007-05-08 13:35:00,98.09,98.09,98.03,98.06,7700.0,57.0671,57.0671,57.0322,57.0496,7700.0
2007-05-08 13:40:00,98.05,98.08,98.05,98.06,6500.0,57.0438,57.0613,57.0438,57.0496,6500.0
2007-05-08 13:45:00,98.08,98.08,98.04,98.06,6600.0,57.0613,57.0613,57.038,57.0496,6600.0
2007-05-08 13:50:00,98.06,98.08,97.99,98.01,13400.0,57.0496,57.0613,57.0089,57.0206,13400.0
2007-05-08 13:55:00,98.01,98.05,98.0,98.05,7500.0,57.0206,57.0438,57.0147,57.0438,7500.0
2007-05-08 14:00:00,98.07,98.17,98.07,98.14,24400.0,57.0555,57.1136,57.0555,57.0962,24400.0
2007-05-08 14:05:00,98.13,98.17,98.12,98.15,5900.0,57.0904,57.1136,57.0845,57.102,5900.0
2007-05-08 14:10:00,98.15,98.22,98.15,98.15,11600.0,57.102,57.1427,57.102,57.102,11600.0
2007-05-08 14:15:00,98.15,98.15,97.99,98.05,19500.0,57.102,57.102,57.0089,57.0438,19500.0
2007-05-08 14:20:00,98.06,98.08,97.96,97.97,12500.0,57.0496,57.0613,56.9915,56.9973,12500.0
2007-05-08 14:25:00,97.97,98.0,97.96,97.96,5100.0,56.9973,57.0147,56.9915,56.9915,5100.0
2007-05-08 14:30:00,97.95,97.96,97.9,97.92,13000.0,56.9856,56.9915,56.9566,56.9682,13000.0
2007-05-08 14:35:00,97.91,98.01,97.9,97.98,15800.0,56.9624,57.0206,56.9566,57.0031,15800.0
2007-05-08 14:40:00,97.97,98.17,97.97,98.14,52800.0,56.9973,57.1136,56.9973,57.0962,52800.0
2007-05-08 14:45:00,98.15,98.17,98.08,98.08,10000.0,57.102,57.1136,57.0613,57.0613,10000.0
2007-05-08 14:50:00,98.08,98.19,98.06,98.12,16300.0,57.0613,57.1253,57.0496,57.0845,16300.0
2007-05-08 14:55:00,98.14,98.16,98.08,98.08,10100.0,57.0962,57.1078,57.0613,57.0613,10100.0
2007-05-08 15:00:00,98.08,98.15,98.05,98.13,12700.0,57.0613,57.102,57.0438,57.0904,12700.0
2007-05-08 15:05:00,98.12,98.28,98.11,98.17,29300.0,57.0845,57.1776,57.0787,57.1136,29300.0
2007-05-08 15:10:00,98.17,98.21,98.14,98.21,17500.0,57.1136,57.1369,57.0962,57.1369,17500.0
2007-05-08 15:15:00,98.2,98.36,98.18,98.35,30100.0,57.1311,57.2242,57.1195,57.2184,30100.0
2007-05-08 15:20:00,98.35,98.37,98.31,98.33,27200.0,57.2184,57.23,57.1951,57.2067,27200.0
2007-05-08 15:25:00,98.33,98.35,98.3,98.34,16900.0,57.2067,57.2184,57.1893,57.2125,16900.0
2007-05-08 15:30:00,98.33,98.33,98.23,98.23,14100.0,57.2067,57.2067,57.1485,57.1485,14100.0
2007-05-08 15:35:00,98.22,98.23,98.09,98.09,34900.0,57.1427,57.1485,57.0671,57.0671,34900.0
2007-05-08 15:40:00,98.09,98.13,98.06,98.1,24700.0,57.0671,57.0904,57.0496,57.0729,24700.0
2007-05-08 15:45:00,98.1,98.21,98.1,98.18,26600.0,57.0729,57.1369,57.0729,57.1195,26600.0
2007-05-08 15:50:00,98.18,98.22,98.16,98.16,17400.0,57.1195,57.1427,57.1078,57.1078,17400.0
2007-05-08 15:55:00,98.16,98.23,98.12,98.21,29900.0,57.1078,57.1485,57.0845,57.1369,29900.0
2007-05-09 09:30:00,98.21,98.4,98.0,98.34,32400.0,57.1369,57.2474,57.0147,57.2125,32400.0
2007-05-09 09:35:00,98.4,98.5,98.34,98.46,25900.0,57.2474,57.3056,57.2125,57.2824,25900.0
2007-05-09 09:40:00,98.47,98.47,98.02,98.09,24000.0,57.2882,57.2882,57.0264,57.0671,24000.0
2007-05-09 09:45:00,98.11,98.2,98.0,98.03,21100.0,57.0787,57.1311,57.0147,57.0322,21100.0
2007-05-09 09:50:00,98.02,98.11,97.83,97.83,27000.0,57.0264,57.0787,56.9158,56.9158,27000.0
2007-05-09 09:55:00,97.83,97.9,97.8,97.81,16200.0,56.9158,56.9566,56.8984,56.9042,16200.0
2007-05-09 10:00:00,97.82,98.07,97.82,98.07,17100.0,56.91,57.0555,56.91,57.0555,17100.0
2007-05-09 10:05:00,98.07,98.17,98.07,98.11,12500.0,57.0555,57.1136,57.0555,57.0787,12500.0
2007-05-09 10:10:00,98.15,98.26,98.15,98.2,16000.0,57.102,57.166,57.102,57.1311,16000.0
2007-05-09 10:15:00,98.2,98.22,98.17,98.19,8500.0,57.1311,57.1427,57.1136,57.1253,8500.0
2007-05-09 10:20:00,98.21,98.25,98.2,98.25,7200.0,57.1369,57.1602,57.1311,57.1602,7200.0
2007-05-09 10:25:00,98.25,98.32,98.25,98.32,13500.0,57.1602,57.2009,57.1602,57.2009,13500.0
2007-05-09 10:30:00,98.32,98.34,98.25,98.28,19100.0,57.2009,57.2125,57.1602,57.1776,19100.0
2007-05-09 10:35:00,98.28,98.32,98.21,98.25,14400.0,57.1776,57.2009,57.1369,57.1602,14400.0
2007-05-09 10:40:00,98.25,98.28,98.21,98.24,13100.0,57.1602,57.1776,57.1369,57.1544,13100.0
2007-05-09 10:45:00,98.22,98.28,98.17,98.28,13600.0,57.1427,57.1776,57.1136,57.1776,13600.0
2007-05-09 10:50:00,98.27,98.35,98.26,98.35,8600.0,57.1718,57.2184,57.166,57.2184,8600.0
2007-05-09 10:55:00,98.37,98.39,98.36,98.37,78700.0,57.23,57.2416,57.2242,57.23,78700.0
2007-05-09 11:00:00,98.38,98.45,98.38,98.44,13700.0,57.2358,57.2765,57.2358,57.2707,13700.0
2007-05-09 11:05:00,98.43,98.46,98.38,98.43,14600.0,57.2649,57.2824,57.2358,57.2649,14600.0
2007-05-09 11:10:00,98.44,98.54,98.44,98.46,29200.0,57.2707,57.3289,57.2707,57.2824,29200.0
2007-05-09 11:15:00,98.45,98.52,98.45,98.52,7400.0,57.2765,57.3173,57.2765,57.3173,7400.0
2007-05-09 11:20:00,98.52,98.53,98.51,98.53,7900.0,57.3173,57.3231,57.3114,57.3231,7900.0
2007-05-09 11:25:00,98.53,98.54,98.52,98.54,9800.0,57.3231,57.3289,57.3173,57.3289,9800.0
2007-05-09 11:30:00,98.54,98.6,98.51,98.59,23700.0,57.3289,57.3638,57.3114,57.358,23700.0
2007-05-09 11:35:00,98.59,98.59,98.49,98.57,15000.0,57.358,57.358,57.2998,57.3463,15000.0
2007-05-09 11:40:00,98.58,98.6,98.57,98.59,5400.0,57.3522,57.3638,57.3463,57.358,5400.0
2007-05-09 11:45:00,98.6,98.63,98.6,98.62,11200.0,57.3638,57.3813,57.3638,57.3754,11200.0
2007-05-09 11:50:00,98.6,98.61,98.49,98.51,13700.0,57.3638,57.3696,57.2998,57.3114,13700.0
2007-05-09 11:55:00,98.49,98.51,98.48,98.5,7200.0,57.2998,57.3114,57.294,57.3056,7200.0
2007-05-09 12:00:00,98.48,98.56,98.48,98.54,10900.0,57.294,57.3405,57.294,57.3289,10900.0
2007-05-09 12:05:00,98.56,98.68,98.56,98.68,11800.0,57.3405,57.4103,57.3405,57.4103,11800.0
2007-05-09 12:10:00,98.68,98.7,98.64,98.65,14200.0,57.4103,57.422,57.3871,57.3929,14200.0
2007-05-09 12:15:00,98.64,98.67,98.62,98.63,6900.0,57.3871,57.4045,57.3754,57.3813,6900.0
2007-05-09 12:20:00,98.62,98.65,98.59,98.65,5900.0,57.3754,57.3929,57.358,57.3929,5900.0
2007-05-09 12:25:00,98.64,98.68,98.64,98.68,5400.0,57.3871,57.4103,57.3871,57.4103,5400.0
2007-05-09 12:30:00,98.68,98.68,98.62,98.65,10200.0,57.4103,57.4103,57.3754,57.3929,10200.0
2007-05-09 12:35:00,98.65,98.8,98.65,98.79,20600.0,57.3929,57.4802,57.3929,57.4743,20600.0
2007-05-09 12:40:00,98.79,98.8,98.73,98.73,9800.0,57.4743,57.4802,57.4394,57.4394,9800.0
2007-05-09 12:45:00,98.73,98.83,98.7,98.77,12300.0,57.4394,57.4976,57.422,57.4627,12300.0
2007-05-09 12:50:00,98.76,98.76,98.66,98.67,6400.0,57.4569,57.4569,57.3987,57.4045,6400.0
2007-05-09 12:55:00,98.68,98.68,98.62,98.67,8400.0,57.4103,57.4103,57.3754,57.4045,8400.0
2007-05-09 13:00:00,98.68,98.69,98.66,98.69,6700.0,57.4103,57.4162,57.3987,57.4162,6700.0
2007-05-09 13:05:00,98.7,98.7,98.63,98.63,7000.0,57.422,57.422,57.3813,57.3813,7000.0
2007-05-09 13:10:00,98.64,98.74,98.63,98.68,34800.0,57.3871,57.4453,57.3813,57.4103,34800.0
2007-05-09 13:15:00,98.68,98.77,98.67,98.72,15500.0,57.4103,57.4627,57.4045,57.4336,15500.0
2007-05-09 13:20:00,98.72,98.76,98.7,98.73,9200.0,57.4336,57.4569,57.422,57.4394,9200.0
2007-05-09 13:25:00,98.73,98.78,98.72,98.77,12400.0,57.4394,57.4685,57.4336,57.4627,12400.0
2007-05-09 13:30:00,98.75,98.77,98.73,98.75,5400.0,57.4511,57.4627,57.4394,57.4511,5400.0
2007-05-09 13:35:00,98.74,98.77,98.7,98.7,12600.0,57.4453,57.4627,57.422,57.422,12600.0
2007-05-09 13:40:00,98.73,98.76,98.7,98.75,12400.0,57.4394,57.4569,57.422,57.4511,12400.0
2007-05-09 13:45:00,98.74,98.76,98.72,98.72,12200.0,57.4453,57.4569,57.4336,57.4336,12200.0
2007-05-09 13:50:00,98.73,98.77,98.72,98.76,15600.0,57.4394,57.4627,57.4336,57.4569,15600.0
2007-05-09 13:55:00,98.76,98.78,98.74,98.75,6200.0,57.4569,57.4685,57.4453,57.4511,6200.0
2007-05-09 14:00:00,98.73,98.79,98.73,98.77,12600.0,57.4394,57.4743,57.4394,57.4627,12600.0
2007-05-09 14:05:00,98.78,98.8,98.78,98.78,10000.0,57.4685,57.4802,57.4685,57.4685,10000.0
2007-05-09 14:10:00,98.77,98.82,98.73,98.75,14000.0,57.4627,57.4918,57.4394,57.4511,14000.0
2007-05-09 14:15:00,98.74,98.74,98.34,98.57,71300.0,57.4453,57.4453,57.2125,57.3463,71300.0
2007-05-09 14:20:00,98.61,98.88,98.38,98.49,45900.0,57.3696,57.5267,57.2358,57.2998,45900.0
2007-05-09 14:25:00,98.5,98.65,98.45,98.54,40500.0,57.3056,57.3929,57.2765,57.3289,40500.0
2007-05-09 14:30:00,98.55,98.7,98.49,98.64,40600.0,57.3347,57.422,57.2998,57.3871,40600.0
2007-05-09 14:35:00,98.64,98.75,98.59,98.7,21000.0,57.3871,57.4511,57.358,57.422,21000.0
2007-05-09 14:40:00,98.71,98.96,98.57,98.94,44400.0,57.4278,57.5732,57.3463,57.5616,44400.0
2007-05-09 14:45:00,98.92,99.0,98.81,98.86,30700.0,57.55,57.5965,57.486,57.5151,30700.0
2007-05-09 14:50:00,98.85,98.95,98.82,98.85,17000.0,57.5092,57.5674,57.4918,57.5092,17000.0
2007-05-09 14:55:00,98.85,98.88,98.76,98.77,22500.0,57.5092,57.5267,57.4569,57.4627,22500.0
2007-05-09 15:00:00,98.77,98.88,98.75,98.83,19400.0,57.4627,57.5267,57.4511,57.4976,19400.0
2007-05-09 15:05:00,98.83,98.9,98.75,98.86,32300.0,57.4976,57.5383,57.4511,57.5151,32300.0
2007-05-09 15:10:00,98.84,98.92,98.84,98.9,25400.0,57.5034,57.55,57.5034,57.5383,25400.0
2007-05-09 15:15:00,98.91,98.97,98.83,98.85,36900.0,57.5442,57.5791,57.4976,57.5092,36900.0
2007-05-09 15:20:00,98.85,98.93,98.82,98.88,15900.0,57.5092,57.5558,57.4918,57.5267,15900.0
2007-05-09 15:25:00,98.88,98.95,98.85,98.93,19800.0,57.5267,57.5674,57.5092,57.5558,19800.0
2007-05-09 15:30:00,98.93,98.93,98.86,98.9,17100.0,57.5558,57.5558,57.5151,57.5383,17100.0
2007-05-09 15:35:00,98.9,98.91,98.8,98.88,29600.0,57.5383,57.5442,57.4802,57.5267,29600.0
2007-05-09 15:40:00,98.88,98.9,98.78,98.88,19000.0,57.5267,57.5383,57.4685,57.5267,19000.0
2007-05-09 15:45:00,98.86,98.92,98.86,98.88,19100.0,57.5151,57.55,57.5151,57.5267,19100.0
2007-05-09 15:50:00,98.88,98.89,98.76,98.77,24500.0,57.5267,57.5325,57.4569,57.4627,24500.0
2007-05-09 15:55:00,98.76,98.87,98.74,98.77,30300.0,57.4569,57.5209,57.4453,57.4627,30300.0
2007-05-10 09:30:00,98.7,98.79,98.5,98.79,29800.0,57.422,57.4743,57.3056,57.4743,29800.0
2007-05-10 09:35:00,98.79,98.84,98.64,98.74,19200.0,57.4743,57.5034,57.3871,57.4453,19200.0
2007-05-10 09:40:00,98.74,98.91,98.7,98.72,34000.0,57.4453,57.5442,57.422,57.4336,34000.0
2007-05-10 09:45:00,98.68,98.89,98.68,98.74,17200.0,57.4103,57.5325,57.4103,57.4453,17200.0
2007-05-10 09:50:00,98.67,98.83,98.63,98.83,14900.0,57.4045,57.4976,57.3813,57.4976,14900.0
2007-05-10 09:55:00,98.83,98.86,98.77,98.82,25500.0,57.4976,57.5151,57.4627,57.4918,25500.0
2007-05-10 10:00:00,98.81,98.94,98.79,98.83,26000.0,57.486,57.5616,57.4743,57.4976,26000.0
2007-05-10 10:05:00,98.83,98.94,98.83,98.89,16500.0,57.4976,57.5616,57.4976,57.5325,16500.0
2007-05-10 10:10:00,98.89,98.98,98.83,98.93,23300.0,57.5325,57.5849,57.4976,57.5558,23300.0
2007-05-10 10:15:00,98.92,99.19,98.92,99.16,58200.0,57.55,57.7071,57.55,57.6896,58200.0
2007-05-10 10:20:00,99.16,99.38,99.16,99.29,39800.0,57.6896,57.8176,57.6896,57.7652,39800.0
2007-05-10 10:25:00,99.32,99.39,99.28,99.38,18800.0,57.7827,57.8234,57.7594,57.8176,18800.0
2007-05-10 10:30:00,99.37,99.39,99.32,99.38,27000.0,57.8118,57.8234,57.7827,57.8176,27000.0
2007-05-10 10:35:00,99.37,99.47,99.32,99.42,39900.0,57.8118,57.87,57.7827,57.8409,39900.0
2007-05-10 10:40:00,99.42,99.43,99.35,99.37,48000.0,57.8409,57.8467,57.8001,57.8118,48000.0
2007-05-10 10:45:00,99.36,99.39,99.27,99.28,10600.0,57.806,57.8234,57.7536,57.7594,10600.0
2007-05-10 10:50:00,99.27,99.28,99.16,99.17,8600.0,57.7536,57.7594,57.6896,57.6954,8600.0
2007-05-10 10:55:00,99.17,99.18,99.09,99.15,10800.0,57.6954,57.7012,57.6489,57.6838,10800.0
2007-05-10 11:00:00,99.14,99.14,99.02,99.02,11800.0,57.678,57.678,57.6082,57.6082,11800.0
2007-05-10 11:05:00,99.02,99.06,98.86,98.91,29700.0,57.6082,57.6314,57.5151,57.5442,29700.0
2007-05-10 11:10:00,98.9,98.93,98.81,98.85,26400.0,57.5383,57.5558,57.486,57.5092,26400.0
2007-05-10 11:15:00,98.87,98.89,98.71,98.71,17100.0,57.5209,57.5325,57.4278,57.4278,17100.0
2007-05-10 11:20:00,98.7,98.7,98.48,98.48,26000.0,57.422,57.422,57.294,57.294,26000.0
2007-05-10 11:25:00,98.47,98.64,98.41,98.64,33100.0,57.2882,57.3871,57.2533,57.3871,33100.0
2007-05-10 11:30:00,98.63,98.83,98.59,98.82,42500.0,57.3813,57.4976,57.358,57.4918,42500.0
2007-05-10 11:35:00,98.82,98.86,98.76,98.83,21700.0,57.4918,57.5151,57.4569,57.4976,21700.0
2007-05-10 11:40:00,98.83,98.91,98.8,98.9,18800.0,57.4976,57.5442,57.4802,57.5383,18800.0
2007-05-10 11:45:00,98.89,98.97,98.87,98.97,18600.0,57.5325,57.5791,57.5209,57.5791,18600.0
2007-05-10 11:50:00,98.96,98.97,98.88,98.9,21500.0,57.5732,57.5791,57.5267,57.5383,21500.0
2007-05-10 11:55:00,98.94,98.96,98.77,98.8,47900.0,57.5616,57.5732,57.4627,57.4802,47900.0
2007-05-10 12:00:00,98.77,98.79,98.73,98.78,36800.0,57.4627,57.4743,57.4394,57.4685,36800.0
2007-05-10 12:05:00,98.75,98.86,98.73,98.8,25700.0,57.4511,57.5151,57.4394,57.4802,25700.0
2007-05-10 12:10:00,98.78,98.87,98.76,98.84,13600.0,57.4685,57.5209,57.4569,57.5034,13600.0
2007-05-10 12:15:00,98.85,98.88,98.81,98.87,18500.0,57.5092,57.5267,57.486,57.5209,18500.0
2007-05-10 12:20:00,98.87,98.91,98.8,98.9,33100.0,57.5209,57.5442,57.4802,57.5383,33100.0
2007-05-10 12:25:00,98.91,98.92,98.83,98.85,22900.0,57.5442,57.55,57.4976,57.5092,22900.0
2007-05-10 12:30:00,98.85,98.99,98.85,98.96,21900.0,57.5092,57.5907,57.5092,57.5732,21900.0
2007-05-10 12:35:00,98.94,98.97,98.91,98.94,24200.0,57.5616,57.5791,57.5442,57.5616,24200.0
2007-05-10 12:40:00,98.94,99.02,98.92,98.93,26800.0,57.5616,57.6082,57.55,57.5558,26800.0
2007-05-10 12:45:00,98.92,98.96,98.9,98.92,18500.0,57.55,57.5732,57.5383,57.55,18500.0
2007-05-10 12:50:00,98.93,98.98,98.93,98.98,13000.0,57.5558,57.5849,57.5558,57.5849,13000.0
2007-05-10 12:55:00,98.97,98.98,98.94,98.95,8200.0,57.5791,57.5849,57.5616,57.5674,8200.0
2007-05-10 13:00:00,98.94,98.95,98.79,98.8,7700.0,57.5616,57.5674,57.4743,57.4802,7700.0
2007-05-10 13:05:00,98.81,98.92,98.79,98.88,23600.0,57.486,57.55,57.4743,57.5267,23600.0
2007-05-10 13:10:00,98.88,99.0,98.85,98.97,46900.0,57.5267,57.5965,57.5092,57.5791,46900.0
2007-05-10 13:15:00,98.96,99.05,98.94,99.04,35100.0,57.5732,57.6256,57.5616,57.6198,35100.0
2007-05-10 13:20:00,99.04,99.07,98.99,99.05,79100.0,57.6198,57.6372,57.5907,57.6256,79100.0
2007-05-10 13:25:00,99.07,99.09,99.04,99.06,22200.0,57.6372,57.6489,57.6198,57.6314,22200.0
2007-05-10 13:30:00,99.06,99.06,98.87,98.92,29200.0,57.6314,57.6314,57.5209,57.55,29200.0
2007-05-10 13:35:00,98.94,98.99,98.86,98.95,33200.0,57.5616,57.5907,57.5151,57.5674,33200.0
2007-05-10 13:40:00,98.92,99.03,98.92,98.94,25500.0,57.55,57.614,57.55,57.5616,25500.0
2007-05-10 13:45:00,98.95,98.95,98.85,98.89,23400.0,57.5674,57.5674,57.5092,57.5325,23400.0
2007-05-10 13:50:00,98.9,98.9,98.82,98.85,37000.0,57.5383,57.5383,57.4918,57.5092,37000.0
2007-05-10 13:55:00,98.84,98.9,98.81,98.83,58900.0,57.5034,57.5383,57.486,57.4976,58900.0
2007-05-10 14:00:00,98.84,98.93,98.83,98.91,34300.0,57.5034,57.5558,57.4976,57.5442,34300.0
2007-05-10 14:05:00,98.91,98.91,98.77,98.81,19000.0,57.5442,57.5442,57.4627,57.486,19000.0
2007-05-10 14:10:00,98.82,98.86,98.69,98.7,25100.0,57.4918,57.5151,57.4162,57.422,25100.0
2007-05-10 14:15:00,98.69,98.86,98.69,98.85,12800.0,57.4162,57.5151,57.4162,57.5092,12800.0
2007-05-10 14:20:00,98.84,98.93,98.82,98.91,20500.0,57.5034,57.5558,57.4918,57.5442,20500.0
2007-05-10 14:25:00,98.91,98.94,98.84,98.87,43700.0,57.5442,57.5616,57.5034,57.5209,43700.0
2007-05-10 14:30:00,98.86,98.96,98.83,98.96,24300.0,57.5151,57.5732,57.4976,57.5732,24300.0
2007-05-10 14:35:00,98.96,99.03,98.91,98.99,24200.0,57.5732,57.614,57.5442,57.5907,24200.0
2007-05-10 14:40:00,98.99,99.05,98.99,99.02,7000.0,57.5907,57.6256,57.5907,57.6082,7000.0
2007-05-10 14:45:00,99.04,99.05,98.99,99.04,15200.0,57.6198,57.6256,57.5907,57.6198,15200.0
2007-05-10 14:50:00,99.04,99.05,98.88,98.92,14800.0,57.6198,57.6256,57.5267,57.55,14800.0
2007-05-10 14:55:00,98.94,98.96,98.86,98.94,15000.0,57.5616,57.5732,57.5151,57.5616,15000.0
2007-05-10 15:00:00,98.93,98.93,98.72,98.75,24000.0,57.5558,57.5558,57.4336,57.4511,24000.0
2007-05-10 15:05:00,98.75,98.82,98.67,98.71,13900.0,57.4511,57.4918,57.4045,57.4278,13900.0
2007-05-10 15:10:00,98.72,98.87,98.68,98.86,13300.0,57.4336,57.5209,57.4103,57.5151,13300.0
2007-05-10 15:15:00,98.85,98.9,98.81,98.82,19300.0,57.5092,57.5383,57.486,57.4918,19300.0
2007-05-10 15:20:00,98.8,98.96,98.75,98.86,21700.0,57.4802,57.5732,57.4511,57.5151,21700.0
2007-05-10 15:25:00,98.87,98.88,98.78,98.87,12600.0,57.5209,57.5267,57.4685,57.5209,12600.0
2007-05-10 15:30:00,98.87,98.88,98.81,98.86,26000.0,57.5209,57.5267,57.486,57.5151,26000.0
2007-05-10 15:35:00,98.85,98.92,98.76,98.76,35500.0,57.5092,57.55,57.4569,57.4569,35500.0
2007-05-10 15:40:00,98.77,98.8,98.52,98.54,37800.0,57.4627,57.4802,57.3173,57.3289,37800.0
2007-05-10 15:45:00,98.54,98.65,98.52,98.63,44200.0,57.3289,57.3929,57.3173,57.3813,44200.0
2007-05-10 15:50:00,98.64,98.68,98.55,98.6,68000.0,57.3871,57.4103,57.3347,57.3638,68000.0
2007-05-10 15:55:00,98.59,98.67,98.5,98.6,43000.0,57.358,57.4045,57.3056,57.3638,43000.0
2007-05-11 09:30:00,98.66,99.2,98.66,99.19,20500.0,57.3987,57.7129,57.3987,57.7071,20500.0
2007-05-11 09:35:00,99.19,99.5,99.12,99.44,26600.0,57.7071,57.8874,57.6663,57.8525,26600.0
2007-05-11 09:40:00,99.43,99.47,99.36,99.36,13300.0,57.8467,57.87,57.806,57.806,13300.0
2007-05-11 09:45:00,99.34,99.42,99.25,99.33,16800.0,57.7943,57.8409,57.742,57.7885,16800.0
2007-05-11 09:50:00,99.34,99.36,99.01,99.04,18300.0,57.7943,57.806,57.6023,57.6198,18300.0
2007-05-11 09:55:00,99.04,99.06,98.9,98.9,12200.0,57.6198,57.6314,57.5383,57.5383,12200.0
2007-05-11 10:00:00,98.93,99.08,98.76,98.79,29300.0,57.5558,57.6431,57.4569,57.4743,29300.0
2007-05-11 10:05:00,98.79,98.89,98.65,98.86,35900.0,57.4743,57.5325,57.3929,57.5151,35900.0
2007-05-11 10:10:00,98.83,98.99,98.78,98.99,14700.0,57.4976,57.5907,57.4685,57.5907,14700.0
2007-05-11 10:15:00,98.99,99.01,98.86,98.93,25400.0,57.5907,57.6023,57.5151,57.5558,25400.0
2007-05-11 10:20:00,98.96,98.96,98.88,98.89,18200.0,57.5732,57.5732,57.5267,57.5325,18200.0
2007-05-11 10:25:00,98.92,98.95,98.82,98.85,17300.0,57.55,57.5674,57.4918,57.5092,17300.0
2007-05-11 10:30:00,98.88,98.93,98.79,98.79,14100.0,57.5267,57.5558,57.4743,57.4743,14100.0
2007-05-11 10:35:00,98.79,98.91,98.74,98.88,13500.0,57.4743,57.5442,57.4453,57.5267,13500.0
2007-05-11 10:40:00,98.86,98.94,98.85,98.94,10200.0,57.5151,57.5616,57.5092,57.5616,10200.0
2007-05-11 10:45:00,98.92,98.98,98.88,98.95,14300.0,57.55,57.5849,57.5267,57.5674,14300.0
2007-05-11 10:50:00,98.95,99.11,98.95,99.02,35000.0,57.5674,57.6605,57.5674,57.6082,35000.0
2007-05-11 10:55:00,99.02,99.05,98.89,99.03,17900.0,57.6082,57.6256,57.5325,57.614,17900.0
2007-05-11 11:00:00,99.03,99.03,98.87,98.97,25400.0,57.614,57.614,57.5209,57.5791,25400.0
2007-05-11 11:05:00,99.01,99.03,98.98,99.0,7400.0,57.6023,57.614,57.5849,57.5965,7400.0
2007-05-11 11:10:00,99.03,99.04,98.97,99.0,9600.0,57.614,57.6198,57.5791,57.5965,9600.0
2007-05-11 11:15:00,99.03,99.03,98.91,98.97,9500.0,57.614,57.614,57.5442,57.5791,9500.0
2007-05-11 11:20:00,98.93,98.99,98.93,98.98,5000.0,57.5558,57.5907,57.5558,57.5849,5000.0
2007-05-11 11:25:00,99.0,99.0,98.94,98.98,3200.0,57.5965,57.5965,57.5616,57.5849,3200.0
2007-05-11 11:30:00,98.98,99.02,98.83,98.85,8100.0,57.5849,57.6082,57.4976,57.5092,8100.0
2007-05-11 11:35:00,98.82,98.84,98.8,98.82,6700.0,57.4918,57.5034,57.4802,57.4918,6700.0
2007-05-11 11:40:00,98.8,98.81,98.75,98.78,9800.0,57.4802,57.486,57.4511,57.4685,9800.0
2007-05-11 11:45:00,98.78,98.95,98.78,98.93,24100.0,57.4685,57.5674,57.4685,57.5558,24100.0
2007-05-11 11:50:00,98.93,98.96,98.82,98.84,13700.0,57.5558,57.5732,57.4918,57.5034,13700.0
2007-05-11 11:55:00,98.85,98.93,98.83,98.93,5900.0,57.5092,57.5558,57.4976,57.5558,5900.0
2007-05-11 12:00:00,98.93,98.98,98.9,98.92,7100.0,57.5558,57.5849,57.5383,57.55,7100.0
2007-05-11 12:05:00,98.9,98.93,98.81,98.84,23600.0,57.5383,57.5558,57.486,57.5034,23600.0
2007-05-11 12:10:00,98.86,98.92,98.84,98.9,5800.0,57.5151,57.55,57.5034,57.5383,5800.0
2007-05-11 12:15:00,98.89,98.96,98.88,98.94,9200.0,57.5325,57.5732,57.5267,57.5616,9200.0
2007-05-11 12:20:00,98.93,98.97,98.91,98.95,5300.0,57.5558,57.5791,57.5442,57.5674,5300.0
2007-05-11 12:25:00,98.95,98.98,98.89,98.91,7900.0,57.5674,57.5849,57.5325,57.5442,7900.0
2007-05-11 12:30:00,98.91,98.95,98.88,98.94,8200.0,57.5442,57.5674,57.5267,57.5616,8200.0
2007-05-11 12:35:00,98.91,98.92,98.85,98.87,6300.0,57.5442,57.55,57.5092,57.5209,6300.0
2007-05-11 12:40:00,98.87,98.87,98.83,98.83,9400.0,57.5209,57.5209,57.4976,57.4976,9400.0
2007-05-11 12:45:00,98.82,98.87,98.68,98.68,19600.0,57.4918,57.5209,57.4103,57.4103,19600.0
2007-05-11 12:50:00,98.68,98.73,98.65,98.68,13900.0,57.4103,57.4394,57.3929,57.4103,13900.0
2007-05-11 12:55:00,98.68,98.78,98.68,98.77,11700.0,57.4103,57.4685,57.4103,57.4627,11700.0
2007-05-11 13:00:00,98.78,98.81,98.74,98.75,10900.0,57.4685,57.486,57.4453,57.4511,10900.0
2007-05-11 13:05:00,98.76,98.76,98.61,98.65,10800.0,57.4569,57.4569,57.3696,57.3929,10800.0
2007-05-11 13:10:00,98.65,98.65,98.59,98.61,11000.0,57.3929,57.3929,57.358,57.3696,11000.0
2007-05-11 13:15:00,98.62,98.64,98.61,98.64,2700.0,57.3754,57.3871,57.3696,57.3871,2700.0
2007-05-11 13:20:00,98.64,98.66,98.63,98.63,7800.0,57.3871,57.3987,57.3813,57.3813,7800.0
2007-05-11 13:25:00,98.64,98.65,98.61,98.65,7900.0,57.3871,57.3929,57.3696,57.3929,7900.0
2007-05-11 13:30:00,98.64,98.65,98.54,98.57,9100.0,57.3871,57.3929,57.3289,57.3463,9100.0
2007-05-11 13:35:00,98.57,98.65,98.55,98.58,10400.0,57.3463,57.3929,57.3347,57.3522,10400.0
2007-05-11 13:40:00,98.6,98.64,98.54,98.56,10600.0,57.3638,57.3871,57.3289,57.3405,10600.0
2007-05-11 13:45:00,98.57,98.58,98.52,98.58,11100.0,57.3463,57.3522,57.3173,57.3522,11100.0
2007-05-11 13:50:00,98.58,98.63,98.54,98.56,18100.0,57.3522,57.3813,57.3289,57.3405,18100.0
2007-05-11 13:55:00,98.55,98.58,98.5,98.53,14400.0,57.3347,57.3522,57.3056,57.3231,14400.0
2007-05-11 14:00:00,98.53,98.54,98.46,98.49,8500.0,57.3231,57.3289,57.2824,57.2998,8500.0
2007-05-11 14:05:00,98.49,98.54,98.45,98.53,10700.0,57.2998,57.3289,57.2765,57.3231,10700.0
2007-05-11 14:10:00,98.53,98.59,98.5,98.58,5200.0,57.3231,57.358,57.3056,57.3522,5200.0
2007-05-11 14:15:00,98.58,98.59,98.51,98.53,9700.0,57.3522,57.358,57.3114,57.3231,9700.0
2007-05-11 14:20:00,98.55,98.55,98.51,98.52,9500.0,57.3347,57.3347,57.3114,57.3173,9500.0
2007-05-11 14:25:00,98.52,98.55,98.52,98.55,4800.0,57.3173,57.3347,57.3173,57.3347,4800.0
2007-05-11 14:30:00,98.55,98.55,98.47,98.5,21500.0,57.3347,57.3347,57.2882,57.3056,21500.0
2007-05-11 14:35:00,98.49,98.53,98.49,98.51,12100.0,57.2998,57.3231,57.2998,57.3114,12100.0
2007-05-11 14:40:00,98.51,98.59,98.47,98.59,9400.0,57.3114,57.358,57.2882,57.358,9400.0
2007-05-11 14:45:00,98.59,98.6,98.58,98.58,7600.0,57.358,57.3638,57.3522,57.3522,7600.0
2007-05-11 14:50:00,98.58,98.6,98.55,98.56,5000.0,57.3522,57.3638,57.3347,57.3405,5000.0
2007-05-11 14:55:00,98.56,98.58,98.54,98.54,9300.0,57.3405,57.3522,57.3289,57.3289,9300.0
2007-05-11 15:00:00,98.55,98.57,98.53,98.54,11000.0,57.3347,57.3463,57.3231,57.3289,11000.0
2007-05-11 15:05:00,98.54,98.56,98.5,98.55,18300.0,57.3289,57.3405,57.3056,57.3347,18300.0
2007-05-11 15:10:00,98.54,98.56,98.52,98.53,17300.0,57.3289,57.3405,57.3173,57.3231,17300.0
2007-05-11 15:15:00,98.53,98.55,98.48,98.51,15200.0,57.3231,57.3347,57.294,57.3114,15200.0
2007-05-11 15:20:00,98.53,98.55,98.5,98.51,13000.0,57.3231,57.3347,57.3056,57.3114,13000.0
2007-05-11 15:25:00,98.51,98.56,98.51,98.54,13500.0,57.3114,57.3405,57.3114,57.3289,13500.0
2007-05-11 15:30:00,98.55,98.6,98.54,98.59,30100.0,57.3347,57.3638,57.3289,57.358,30100.0
2007-05-11 15:35:00,98.58,98.62,98.55,98.58,20300.0,57.3522,57.3754,57.3347,57.3522,20300.0
2007-05-11 15:40:00,98.59,98.61,98.56,98.58,25300.0,57.358,57.3696,57.3405,57.3522,25300.0
2007-05-11 15:45:00,98.59,98.61,98.56,98.59,27100.0,57.358,57.3696,57.3405,57.358,27100.0
2007-05-11 15:50:00,98.6,98.85,98.6,98.8,49400.0,57.3638,57.5092,57.3638,57.4802,49400.0
2007-05-11 15:55:00,98.81,98.83,98.74,98.8,44700.0,57.486,57.4976,57.4453,57.4802,44700.0
2007-05-14 09:30:00,98.68,98.84,98.3,98.74,35400.0,57.4103,57.5034,57.1893,57.4453,35400.0
2007-05-14 09:35:00,98.81,99.0,98.8,98.98,17700.0,57.486,57.5965,57.4802,57.5849,17700.0
2007-05-14 09:40:00,98.99,99.13,98.96,99.13,12400.0,57.5907,57.6721,57.5732,57.6721,12400.0
2007-05-14 09:45:00,99.13,99.17,98.89,98.91,21600.0,57.6721,57.6954,57.5325,57.5442,21600.0
2007-05-14 09:50:00,98.96,98.99,98.88,98.99,12900.0,57.5732,57.5907,57.5267,57.5907,12900.0
2007-05-14 09:55:00,98.98,99.2,98.81,99.11,40100.0,57.5849,57.7129,57.486,57.6605,40100.0
2007-05-14 10:00:00,99.09,99.1,98.67,98.69,24700.0,57.6489,57.6547,57.4045,57.4162,24700.0
2007-05-14 10:05:00,98.69,98.77,98.6,98.76,18800.0,57.4162,57.4627,57.3638,57.4569,18800.0
2007-05-14 10:10:00,98.81,98.97,98.68,98.68,24000.0,57.486,57.5791,57.4103,57.4103,24000.0
2007-05-14 10:15:00,98.66,98.7,98.63,98.66,18100.0,57.3987,57.422,57.3813,57.3987,18100.0
2007-05-14 10:20:00,98.65,98.66,98.63,98.64,17400.0,57.3929,57.3987,57.3813,57.3871,17400.0
2007-05-14 10:25:00,98.65,98.7,98.6,98.69,10200.0,57.3929,57.422,57.3638,57.4162,10200.0
2007-05-14 10:30:00,98.72,99.0,98.71,99.0,6900.0,57.4336,57.5965,57.4278,57.5965,6900.0
2007-05-14 10:35:00,98.98,99.09,98.96,99.0,21300.0,57.5849,57.6489,57.5732,57.5965,21300.0
2007-05-14 10:40:00,99.0,99.03,98.95,99.03,8400.0,57.5965,57.614,57.5674,57.614,8400.0
2007-05-14 10:45:00,99.03,99.08,98.97,98.97,15900.0,57.614,57.6431,57.5791,57.5791,15900.0
2007-05-14 10:50:00,99.02,99.04,98.99,99.04,14800.0,57.6082,57.6198,57.5907,57.6198,14800.0
2007-05-14 10:55:00,99.05,99.1,99.03,99.04,10300.0,57.6256,57.6547,57.614,57.6198,10300.0
2007-05-14 11:00:00,99.05,99.05,98.89,98.91,7900.0,57.6256,57.6256,57.5325,57.5442,7900.0
2007-05-14 11:05:00,98.91,98.98,98.91,98.94,23400.0,57.5442,57.5849,57.5442,57.5616,23400.0
2007-05-14 11:10:00,98.95,98.96,98.91,98.92,12100.0,57.5674,57.5732,57.5442,57.55,12100.0
2007-05-14 11:15:00,98.92,98.95,98.89,98.89,9500.0,57.55,57.5674,57.5325,57.5325,9500.0
2007-05-14 11:20:00,98.89,98.94,98.86,98.88,17700.0,57.5325,57.5616,57.5151,57.5267,17700.0
2007-05-14 11:25:00,98.88,98.94,98.77,98.78,21000.0,57.5267,57.5616,57.4627,57.4685,21000.0
2007-05-14 11:30:00,98.78,98.87,98.76,98.87,6100.0,57.4685,57.5209,57.4569,57.5209,6100.0
2007-05-14 11:35:00,98.86,98.94,98.83,98.94,6500.0,57.5151,57.5616,57.4976,57.5616,6500.0
2007-05-14 11:40:00,98.95,98.95,98.84,98.86,6800.0,57.5674,57.5674,57.5034,57.5151,6800.0
2007-05-14 11:45:00,98.85,98.92,98.84,98.92,5400.0,57.5092,57.55,57.5034,57.55,5400.0
2007-05-14 11:50:00,98.94,98.94,98.83,98.83,8100.0,57.5616,57.5616,57.4976,57.4976,8100.0
2007-05-14 11:55:00,98.82,98.86,98.76,98.86,6900.0,57.4918,57.5151,57.4569,57.5151,6900.0
2007-05-14 12:00:00,98.88,98.92,98.8,98.8,4600.0,57.5267,57.55,57.4802,57.4802,4600.0
2007-05-14 12:05:00,98.81,98.81,98.71,98.74,13400.0,57.486,57.486,57.4278,57.4453,13400.0
2007-05-14 12:10:00,98.71,98.8,98.71,98.75,7600.0,57.4278,57.4802,57.4278,57.4511,7600.0
2007-05-14 12:15:00,98.75,98.82,98.75,98.82,2900.0,57.4511,57.4918,57.4511,57.4918,2900.0
2007-05-14 12:20:00,98.82,98.82,98.75,98.79,133800.0,57.4918,57.4918,57.4511,57.4743,133800.0
2007-05-14 12:25:00,98.8,98.82,98.78,98.8,3400.0,57.4802,57.4918,57.4685,57.4802,3400.0
2007-05-14 12:30:00,98.8,98.83,98.78,98.83,8400.0,57.4802,57.4976,57.4685,57.4976,8400.0
2007-05-14 12:35:00,98.83,98.83,98.81,98.83,5400.0,57.4976,57.4976,57.486,57.4976,5400.0
2007-05-14 12:40:00,98.83,98.89,98.82,98.89,6900.0,57.4976,57.5325,57.4918,57.5325,6900.0
2007-05-14 12:45:00,98.88,98.98,98.88,98.91,22100.0,57.5267,57.5849,57.5267,57.5442,22100.0
2007-05-14 12:50:00,98.89,98.93,98.89,98.9,3800.0,57.5325,57.5558,57.5325,57.5383,3800.0
2007-05-14 12:55:00,98.91,98.93,98.87,98.9,13100.0,57.5442,57.5558,57.5209,57.5383,13100.0
2007-05-14 13:00:00,98.89,98.92,98.88,98.92,8100.0,57.5325,57.55,57.5267,57.55,8100.0
2007-05-14 13:05:00,98.92,98.99,98.89,98.99,11500.0,57.55,57.5907,57.5325,57.5907,11500.0
2007-05-14 13:10:00,98.96,99.0,98.9,98.9,11800.0,57.5732,57.5965,57.5383,57.5383,11800.0
2007-05-14 13:15:00,98.9,98.92,98.82,98.83,12300.0,57.5383,57.55,57.4918,57.4976,12300.0
2007-05-14 13:20:00,98.84,98.99,98.83,98.98,15100.0,57.5034,57.5907,57.4976,57.5849,15100.0
2007-05-14 13:25:00,98.96,98.96,98.86,98.86,9300.0,57.5732,57.5732,57.5151,57.5151,9300.0
2007-05-14 13:30:00,98.89,98.9,98.86,98.87,8700.0,57.5325,57.5383,57.5151,57.5209,8700.0
2007-05-14 13:35:00,98.88,98.9,98.7,98.75,14400.0,57.5267,57.5383,57.422,57.4511,14400.0
2007-05-14 13:40:00,98.77,98.85,98.74,98.74,6200.0,57.4627,57.5092,57.4453,57.4453,6200.0
2007-05-14 13:45:00,98.71,98.82,98.67,98.81,7400.0,57.4278,57.4918,57.4045,57.486,7400.0
2007-05-14 13:50:00,98.81,98.81,98.69,98.78,10500.0,57.486,57.486,57.4162,57.4685,10500.0
2007-05-14 13:55:00,98.79,98.81,98.71,98.72,6600.0,57.4743,57.486,57.4278,57.4336,6600.0
2007-05-14 14:00:00,98.72,98.72,98.5,98.53,13700.0,57.4336,57.4336,57.3056,57.3231,13700.0
2007-05-14 14:05:00,98.53,98.6,98.5,98.57,19600.0,57.3231,57.3638,57.3056,57.3463,19600.0
2007-05-14 14:10:00,98.57,98.6,98.43,98.51,14400.0,57.3463,57.3638,57.2649,57.3114,14400.0
2007-05-14 14:15:00,98.52,98.56,98.4,98.53,12100.0,57.3173,57.3405,57.2474,57.3231,12100.0
2007-05-14 14:20:00,98.51,98.64,98.51,98.62,9300.0,57.3114,57.3871,57.3114,57.3754,9300.0
2007-05-14 14:25:00,98.61,98.68,98.58,98.68,21400.0,57.3696,57.4103,57.3522,57.4103,21400.0
2007-05-14 14:30:00,98.68,98.92,98.68,98.86,22800.0,57.4103,57.55,57.4103,57.5151,22800.0
2007-05-14 14:35:00,98.85,98.92,98.82,98.9,15300.0,57.5092,57.55,57.4918,57.5383,15300.0
2007-05-14 14:40:00,98.89,98.99,98.88,98.95,19800.0,57.5325,57.5907,57.5267,57.5674,19800.0
2007-05-14 14:45:00,98.91,99.0,98.91,99.0,16500.0,57.5442,57.5965,57.5442,57.5965,16500.0
2007-05-14 14:50:00,98.97,99.0,98.96,98.97,26400.0,57.5791,57.5965,57.5732,57.5791,26400.0
2007-05-14 14:55:00,98.96,99.0,98.95,99.0,12700.0,57.5732,57.5965,57.5674,57.5965,12700.0
2007-05-14 15:00:00,98.98,99.08,98.95,99.08,26400.0,57.5849,57.6431,57.5674,57.6431,26400.0
2007-05-14 15:05:00,99.09,99.2,99.07,99.17,19500.0,57.6489,57.7129,57.6372,57.6954,19500.0
2007-05-14 15:10:00,99.17,99.17,99.06,99.15,25900.0,57.6954,57.6954,57.6314,57.6838,25900.0
2007-05-14 15:15:00,99.15,99.25,99.15,99.23,14300.0,57.6838,57.742,57.6838,57.7303,14300.0
2007-05-14 15:20:00,99.21,99.21,99.07,99.08,11500.0,57.7187,57.7187,57.6372,57.6431,11500.0
2007-05-14 15:25:00,99.08,99.09,98.99,99.05,12700.0,57.6431,57.6489,57.5907,57.6256,12700.0
2007-05-14 15:30:00,99.05,99.08,99.01,99.06,9300.0,57.6256,57.6431,57.6023,57.6314,9300.0
2007-05-14 15:35:00,99.06,99.08,98.99,98.99,18600.0,57.6314,57.6431,57.5907,57.5907,18600.0
2007-05-14 15:40:00,98.99,99.12,98.95,99.05,36300.0,57.5907,57.6663,57.5674,57.6256,36300.0
2007-05-14 15:45:00,99.05,99.24,99.05,99.22,29900.0,57.6256,57.7361,57.6256,57.7245,29900.0
2007-05-14 15:50:00,99.21,99.24,99.13,99.14,35400.0,57.7187,57.7361,57.6721,57.678,35400.0
2007-05-14 15:55:00,99.13,99.2,99.08,99.2,34700.0,57.6721,57.7129,57.6431,57.7129,34700.0
2007-05-15 09:30:00,99.2,99.33,99.1,99.29,40100.0,57.7129,57.7885,57.6547,57.7652,40100.0
2007-05-15 09:35:00,99.3,99.3,99.13,99.13,13800.0,57.7711,57.7711,57.6721,57.6721,13800.0
2007-05-15 09:40:00,99.13,99.22,99.11,99.17,24300.0,57.6721,57.7245,57.6605,57.6954,24300.0
2007-05-15 09:45:00,99.18,99.4,99.08,99.29,48400.0,57.7012,57.8292,57.6431,57.7652,48400.0
2007-05-15 09:50:00,99.27,99.46,99.12,99.44,26500.0,57.7536,57.8641,57.6663,57.8525,26500.0
2007-05-15 09:55:00,99.43,99.65,99.4,99.65,34100.0,57.8467,57.9747,57.8292,57.9747,34100.0
2007-05-15 10:00:00,99.65,99.74,99.5,99.74,42100.0,57.9747,58.027,57.8874,58.027,42100.0
2007-05-15 10:05:00,99.73,99.77,99.67,99.75,27000.0,58.0212,58.0445,57.9863,58.0329,27000.0
2007-05-15 10:10:00,99.77,99.89,99.71,99.81,32500.0,58.0445,58.1143,58.0096,58.0678,32500.0
2007-05-15 10:15:00,99.79,99.96,99.77,99.93,22400.0,58.0561,58.155,58.0445,58.1376,22400.0
2007-05-15 10:20:00,99.93,99.98,99.77,99.91,48100.0,58.1376,58.1667,58.0445,58.1259,48100.0
2007-05-15 10:25:00,99.88,99.94,99.85,99.93,16300.0,58.1085,58.1434,58.091,58.1376,16300.0
2007-05-15 10:30:00,99.93,99.94,99.82,99.85,27500.0,58.1376,58.1434,58.0736,58.091,27500.0
2007-05-15 10:35:00,99.85,99.85,99.74,99.74,20700.0,58.091,58.091,58.027,58.027,20700.0
2007-05-15 10:40:00,99.74,99.75,99.69,99.71,26600.0,58.027,58.0329,57.9979,58.0096,26600.0
2007-05-15 10:45:00,99.71,99.8,99.7,99.75,20200.0,58.0096,58.0619,58.0038,58.0329,20200.0
2007-05-15 10:50:00,99.75,99.92,99.74,99.88,17400.0,58.0329,58.1318,58.027,58.1085,17400.0
2007-05-15 10:55:00,99.88,99.88,99.77,99.82,23700.0,58.1085,58.1085,58.0445,58.0736,23700.0
2007-05-15 11:00:00,99.85,99.85,99.67,99.72,23900.0,58.091,58.091,57.9863,58.0154,23900.0
2007-05-15 11:05:00,99.72,99.73,99.58,99.59,26500.0,58.0154,58.0212,57.9339,57.9398,26500.0
2007-05-15 11:10:00,99.59,99.69,99.51,99.67,13700.0,57.9398,57.9979,57.8932,57.9863,13700.0
2007-05-15 11:15:00,99.68,99.88,99.66,99.85,12200.0,57.9921,58.1085,57.9805,58.091,12200.0
2007-05-15 11:20:00,99.84,99.89,99.81,99.82,11500.0,58.0852,58.1143,58.0678,58.0736,11500.0
2007-05-15 11:25:00,99.82,99.82,99.75,99.79,19100.0,58.0736,58.0736,58.0329,58.0561,19100.0
2007-05-15 11:30:00,99.77,99.79,99.75,99.76,14300.0,58.0445,58.0561,58.0329,58.0387,14300.0
2007-05-15 11:35:00,99.76,99.9,99.76,99.9,48900.0,58.0387,58.1201,58.0387,58.1201,48900.0
2007-05-15 11:40:00,99.9,99.95,99.88,99.94,27100.0,58.1201,58.1492,58.1085,58.1434,27100.0
2007-05-15 11:45:00,99.94,99.98,99.92,99.97,21000.0,58.1434,58.1667,58.1318,58.1608,21000.0
2007-05-15 11:50:00,99.95,99.97,99.9,99.95,14300.0,58.1492,58.1608,58.1201,58.1492,14300.0
2007-05-15 11:55:00,99.94,99.95,99.91,99.92,332300.0,58.1434,58.1492,58.1259,58.1318,332300.0
2007-05-15 12:00:00,99.91,99.94,99.88,99.88,101200.0,58.1259,58.1434,58.1085,58.1085,101200.0
2007-05-15 12:05:00,99.9,99.93,99.88,99.92,12200.0,58.1201,58.1376,58.1085,58.1318,12200.0
2007-05-15 12:10:00,99.94,99.98,99.92,99.95,15800.0,58.1434,58.1667,58.1318,58.1492,15800.0
2007-05-15 12:15:00,99.96,99.98,99.91,99.95,12100.0,58.155,58.1667,58.1259,58.1492,12100.0
2007-05-15 12:20:00,99.95,99.97,99.93,99.95,9600.0,58.1492,58.1608,58.1376,58.1492,9600.0
2007-05-15 12:25:00,99.95,99.99,99.94,99.98,16100.0,58.1492,58.1725,58.1434,58.1667,16100.0
2007-05-15 12:30:00,99.97,99.99,99.92,99.96,9900.0,58.1608,58.1725,58.1318,58.155,9900.0
2007-05-15 12:35:00,99.98,99.98,99.94,99.96,6800.0,58.1667,58.1667,58.1434,58.155,6800.0
2007-05-15 12:40:00,99.94,99.99,99.88,99.93,19900.0,58.1434,58.1725,58.1085,58.1376,19900.0
2007-05-15 12:45:00,99.93,99.97,99.86,99.97,17400.0,58.1376,58.1608,58.0968,58.1608,17400.0
2007-05-15 12:50:00,99.96,99.99,99.87,99.92,19900.0,58.155,58.1725,58.1027,58.1318,19900.0
2007-05-15 12:55:00,99.9,99.91,99.82,99.88,12200.0,58.1201,58.1259,58.0736,58.1085,12200.0
2007-05-15 13:00:00,99.87,99.95,99.82,99.86,12400.0,58.1027,58.1492,58.0736,58.0968,12400.0
2007-05-15 13:05:00,99.86,99.91,99.82,99.87,9300.0,58.0968,58.1259,58.0736,58.1027,9300.0
2007-05-15 13:10:00,99.91,99.97,99.88,99.97,17000.0,58.1259,58.1608,58.1085,58.1608,17000.0
2007-05-15 13:15:00,99.96,99.98,99.95,99.96,9300.0,58.155,58.1667,58.1492,58.155,9300.0
2007-05-15 13:20:00,99.96,99.97,99.93,99.93,6700.0,58.155,58.1608,58.1376,58.1376,6700.0
2007-05-15 13:25:00,99.93,99.97,99.92,99.95,5300.0,58.1376,58.1608,58.1318,58.1492,5300.0
2007-05-15 13:30:00,99.96,99.99,99.93,99.98,22400.0,58.155,58.1725,58.1376,58.1667,22400.0
2007-05-15 13:35:00,99.99,100.0,99.95,99.95,8200.0,58.1725,58.1783,58.1492,58.1492,8200.0
2007-05-15 13:40:00,99.95,99.98,99.88,99.98,26100.0,58.1492,58.1667,58.1085,58.1667,26100.0
2007-05-15 13:45:00,99.97,99.97,99.82,99.86,18500.0,58.1608,58.1608,58.0736,58.0968,18500.0
2007-05-15 13:50:00,99.86,99.96,99.84,99.91,26300.0,58.0968,58.155,58.0852,58.1259,26300.0
2007-05-15 13:55:00,99.91,99.97,99.9,99.95,11800.0,58.1259,58.1608,58.1201,58.1492,11800.0
2007-05-15 14:00:00,99.96,99.99,99.9,99.95,24800.0,58.155,58.1725,58.1201,58.1492,24800.0
2007-05-15 14:05:00,99.95,100.0,99.94,99.99,36100.0,58.1492,58.1783,58.1434,58.1725,36100.0
2007-05-15 14:10:00,100.0,100.0,99.88,99.93,46100.0,58.1783,58.1783,58.1085,58.1376,46100.0
2007-05-15 14:15:00,99.92,99.94,99.85,99.94,21500.0,58.1318,58.1434,58.091,58.1434,21500.0
2007-05-15 14:20:00,99.93,100.0,99.9,100.0,19100.0,58.1376,58.1783,58.1201,58.1783,19100.0
2007-05-15 14:25:00,99.99,100.0,99.97,99.98,18500.0,58.1725,58.1783,58.1608,58.1667,18500.0
2007-05-15 14:30:00,99.98,100.05,99.97,100.03,63100.0,58.1667,58.2074,58.1608,58.1958,63100.0
2007-05-15 14:35:00,100.03,100.04,99.75,99.76,30700.0,58.1958,58.2016,58.0329,58.0387,30700.0
2007-05-15 14:40:00,99.76,99.79,99.53,99.56,36200.0,58.0387,58.0561,57.9049,57.9223,36200.0
2007-05-15 14:45:00,99.53,99.56,99.34,99.44,30600.0,57.9049,57.9223,57.7943,57.8525,30600.0
2007-05-15 14:50:00,99.44,99.6,99.44,99.48,85100.0,57.8525,57.9456,57.8525,57.8758,85100.0
2007-05-15 14:55:00,99.48,99.48,99.3,99.37,30900.0,57.8758,57.8758,57.7711,57.8118,30900.0
2007-05-15 15:00:00,99.37,99.52,99.35,99.46,21000.0,57.8118,57.899,57.8001,57.8641,21000.0
2007-05-15 15:05:00,99.44,99.47,99.3,99.39,26700.0,57.8525,57.87,57.7711,57.8234,26700.0
2007-05-15 15:10:00,99.38,99.39,99.28,99.36,19200.0,57.8176,57.8234,57.7594,57.806,19200.0
2007-05-15 15:15:00,99.37,99.39,99.26,99.33,85900.0,57.8118,57.8234,57.7478,57.7885,85900.0
2007-05-15 15:20:00,99.32,99.33,99.2,99.24,20800.0,57.7827,57.7885,57.7129,57.7361,20800.0
2007-05-15 15:25:00,99.22,99.43,99.21,99.42,16300.0,57.7245,57.8467,57.7187,57.8409,16300.0
2007-05-15 15:30:00,99.42,99.45,99.32,99.44,16100.0,57.8409,57.8583,57.7827,57.8525,16100.0
2007-05-15 15:35:00,99.44,99.58,99.44,99.58,21300.0,57.8525,57.9339,57.8525,57.9339,21300.0
2007-05-15 15:40:00,99.58,99.63,99.44,99.46,19900.0,57.9339,57.963,57.8525,57.8641,19900.0
2007-05-15 15:45:00,99.46,99.51,99.35,99.4,19100.0,57.8641,57.8932,57.8001,57.8292,19100.0
2007-05-15 15:50:00,99.41,99.41,99.3,99.33,17100.0,57.835,57.835,57.7711,57.7885,17100.0
2007-05-15 15:55:00,99.34,99.45,99.32,99.44,40300.0,57.7943,57.8583,57.7827,57.8525,40300.0
2007-05-16 09:30:00,99.79,99.88,99.57,99.84,67000.0,58.0561,58.1085,57.9281,58.0852,67000.0
2007-05-16 09:35:00,99.84,99.94,99.59,99.88,29500.0,58.0852,58.1434,57.9398,58.1085,29500.0
2007-05-16 09:40:00,99.88,100.0,99.7,99.87,27200.0,58.1085,58.1783,58.0038,58.1027,27200.0
2007-05-16 09:45:00,99.88,99.98,99.86,99.87,11700.0,58.1085,58.1667,58.0968,58.1027,11700.0
2007-05-16 09:50:00,99.87,100.1,99.84,100.01,38600.0,58.1027,58.2365,58.0852,58.1841,38600.0
2007-05-16 09:55:00,99.99,99.99,99.81,99.82,11300.0,58.1725,58.1725,58.0678,58.0736,11300.0
2007-05-16 10:00:00,99.82,99.85,99.7,99.85,15100.0,58.0736,58.091,58.0038,58.091,15100.0
2007-05-16 10:05:00,99.85,99.85,99.7,99.71,21300.0,58.091,58.091,58.0038,58.0096,21300.0
2007-05-16 10:10:00,99.71,99.77,99.71,99.73,25400.0,58.0096,58.0445,58.0096,58.0212,25400.0
2007-05-16 10:15:00,99.73,99.74,99.51,99.54,16900.0,58.0212,58.027,57.8932,57.9107,16900.0
2007-05-16 10:20:00,99.53,99.56,99.5,99.52,12800.0,57.9049,57.9223,57.8874,57.899,12800.0
2007-05-16 10:25:00,99.54,99.62,99.54,99.62,6200.0,57.9107,57.9572,57.9107,57.9572,6200.0
2007-05-16 10:30:00,99.6,99.61,99.41,99.41,10400.0,57.9456,57.9514,57.835,57.835,10400.0
2007-05-16 10:35:00,99.43,99.43,99.22,99.37,19000.0,57.8467,57.8467,57.7245,57.8118,19000.0
2007-05-16 10:40:00,99.36,99.58,99.35,99.57,15500.0,57.806,57.9339,57.8001,57.9281,15500.0
2007-05-16 10:45:00,99.55,99.55,99.39,99.46,12000.0,57.9165,57.9165,57.8234,57.8641,12000.0
2007-05-16 10:50:00,99.48,99.49,99.28,99.28,20900.0,57.8758,57.8816,57.7594,57.7594,20900.0
2007-05-16 10:55:00,99.28,99.56,99.28,99.56,23400.0,57.7594,57.9223,57.7594,57.9223,23400.0
2007-05-16 11:00:00,99.57,99.7,99.55,99.68,9900.0,57.9281,58.0038,57.9165,57.9921,9900.0
2007-05-16 11:05:00,99.68,99.68,99.46,99.48,10400.0,57.9921,57.9921,57.8641,57.8758,10400.0
2007-05-16 11:10:00,99.48,99.48,99.35,99.37,22400.0,57.8758,57.8758,57.8001,57.8118,22400.0
2007-05-16 11:15:00,99.37,99.6,99.37,99.6,16800.0,57.8118,57.9456,57.8118,57.9456,16800.0
2007-05-16 11:20:00,99.6,99.73,99.59,99.73,12800.0,57.9456,58.0212,57.9398,58.0212,12800.0
2007-05-16 11:25:00,99.72,99.75,99.63,99.74,16900.0,58.0154,58.0329,57.963,58.027,16900.0
2007-05-16 11:30:00,99.73,99.85,99.67,99.85,14100.0,58.0212,58.091,57.9863,58.091,14100.0
2007-05-16 11:35:00,99.85,100.0,99.82,99.97,25400.0,58.091,58.1783,58.0736,58.1608,25400.0
2007-05-16 11:40:00,99.98,99.98,99.91,99.91,9700.0,58.1667,58.1667,58.1259,58.1259,9700.0
2007-05-16 11:45:00,99.92,99.92,99.73,99.76,19700.0,58.1318,58.1318,58.0212,58.0387,19700.0
2007-05-16 11:50:00,99.75,99.81,99.75,99.8,11800.0,58.0329,58.0678,58.0329,58.0619,11800.0
2007-05-16 11:55:00,99.8,99.8,99.71,99.75,6600.0,58.0619,58.0619,58.0096,58.0329,6600.0
2007-05-16 12:00:00,99.75,99.78,99.64,99.71,7500.0,58.0329,58.0503,57.9689,58.0096,7500.0
2007-05-16 12:05:00,99.72,99.75,99.61,99.7,11900.0,58.0154,58.0329,57.9514,58.0038,11900.0
2007-05-16 12:10:00,99.68,99.76,99.67,99.74,8200.0,57.9921,58.0387,57.9863,58.027,8200.0
2007-05-16 12:15:00,99.72,99.75,99.49,99.63,44400.0,58.0154,58.0329,57.8816,57.963,44400.0
2007-05-16 12:20:00,99.63,99.71,99.63,99.67,14000.0,57.963,58.0096,57.963,57.9863,14000.0
2007-05-16 12:25:00,99.66,99.75,99.62,99.75,8800.0,57.9805,58.0329,57.9572,58.0329,8800.0
2007-05-16 12:30:00,99.75,99.75,99.74,99.75,18300.0,58.0329,58.0329,58.027,58.0329,18300.0
2007-05-16 12:35:00,99.75,99.75,99.65,99.65,7200.0,58.0329,58.0329,57.9747,57.9747,7200.0
2007-05-16 12:40:00,99.64,99.7,99.47,99.53,8700.0,57.9689,58.0038,57.87,57.9049,8700.0
2007-05-16 12:45:00,99.53,99.71,99.53,99.64,6900.0,57.9049,58.0096,57.9049,57.9689,6900.0
2007-05-16 12:50:00,99.64,99.75,99.63,99.73,4300.0,57.9689,58.0329,57.963,58.0212,4300.0
2007-05-16 12:55:00,99.74,99.79,99.72,99.75,9400.0,58.027,58.0561,58.0154,58.0329,9400.0
2007-05-16 13:00:00,99.75,99.76,99.67,99.72,9600.0,58.0329,58.0387,57.9863,58.0154,9600.0
2007-05-16 13:05:00,99.73,99.75,99.61,99.62,6300.0,58.0212,58.0329,57.9514,57.9572,6300.0
2007-05-16 13:10:00,99.62,99.7,99.56,99.67,20500.0,57.9572,58.0038,57.9223,57.9863,20500.0
2007-05-16 13:15:00,99.7,99.72,99.68,99.7,3500.0,58.0038,58.0154,57.9921,58.0038,3500.0
2007-05-16 13:20:00,99.7,99.71,99.66,99.66,5800.0,58.0038,58.0096,57.9805,57.9805,5800.0
2007-05-16 13:25:00,99.66,99.68,99.55,99.55,36600.0,57.9805,57.9921,57.9165,57.9165,36600.0
2007-05-16 13:30:00,99.56,99.63,99.55,99.61,4900.0,57.9223,57.963,57.9165,57.9514,4900.0
2007-05-16 13:35:00,99.6,99.68,99.59,99.66,8300.0,57.9456,57.9921,57.9398,57.9805,8300.0
2007-05-16 13:40:00,99.68,99.73,99.55,99.64,15700.0,57.9921,58.0212,57.9165,57.9689,15700.0
2007-05-16 13:45:00,99.65,99.73,99.59,99.59,8900.0,57.9747,58.0212,57.9398,57.9398,8900.0
2007-05-16 13:50:00,99.6,99.68,99.59,99.68,6800.0,57.9456,57.9921,57.9398,57.9921,6800.0
2007-05-16 13:55:00,99.66,99.66,99.52,99.59,11100.0,57.9805,57.9805,57.899,57.9398,11100.0
2007-05-16 14:00:00,99.57,99.7,99.55,99.7,3100.0,57.9281,58.0038,57.9165,58.0038,3100.0
2007-05-16 14:05:00,99.7,99.92,99.69,99.91,12000.0,58.0038,58.1318,57.9979,58.1259,12000.0
2007-05-16 14:10:00,99.91,99.95,99.91,99.94,7200.0,58.1259,58.1492,58.1259,58.1434,7200.0
2007-05-16 14:15:00,99.94,99.94,99.81,99.83,7200.0,58.1434,58.1434,58.0678,58.0794,7200.0
2007-05-16 14:20:00,99.83,99.92,99.83,99.86,15900.0,58.0794,58.1318,58.0794,58.0968,15900.0
2007-05-16 14:25:00,99.83,99.83,99.78,99.81,5700.0,58.0794,58.0794,58.0503,58.0678,5700.0
2007-05-16 14:30:00,99.81,99.82,99.73,99.74,13100.0,58.0678,58.0736,58.0212,58.027,13100.0
2007-05-16 14:35:00,99.73,99.77,99.66,99.69,10900.0,58.0212,58.0445,57.9805,57.9979,10900.0
2007-05-16 14:40:00,99.68,99.76,99.67,99.75,9500.0,57.9921,58.0387,57.9863,58.0329,9500.0
2007-05-16 14:45:00,99.75,99.75,99.59,99.59,14800.0,58.0329,58.0329,57.9398,57.9398,14800.0
2007-05-16 14:50:00,99.58,99.62,99.53,99.59,15500.0,57.9339,57.9572,57.9049,57.9398,15500.0
2007-05-16 14:55:00,99.6,99.65,99.58,99.63,7600.0,57.9456,57.9747,57.9339,57.963,7600.0
2007-05-16 15:00:00,99.63,99.64,99.57,99.58,14200.0,57.963,57.9689,57.9281,57.9339,14200.0
2007-05-16 15:05:00,99.57,99.59,99.55,99.56,16400.0,57.9281,57.9398,57.9165,57.9223,16400.0
2007-05-16 15:10:00,99.56,99.58,99.52,99.54,16200.0,57.9223,57.9339,57.899,57.9107,16200.0
2007-05-16 15:15:00,99.53,99.62,99.53,99.6,17200.0,57.9049,57.9572,57.9049,57.9456,17200.0
2007-05-16 15:20:00,99.6,99.6,99.56,99.59,6900.0,57.9456,57.9456,57.9223,57.9398,6900.0
2007-05-16 15:25:00,99.59,99.67,99.56,99.61,16200.0,57.9398,57.9863,57.9223,57.9514,16200.0
2007-05-16 15:30:00,99.62,99.7,99.62,99.7,20200.0,57.9572,58.0038,57.9572,58.0038,20200.0
2007-05-16 15:35:00,99.69,99.74,99.61,99.64,21100.0,57.9979,58.027,57.9514,57.9689,21100.0
2007-05-16 15:40:00,99.63,99.71,99.63,99.7,14600.0,57.963,58.0096,57.963,58.0038,14600.0
2007-05-16 15:45:00,99.7,99.7,99.58,99.67,24100.0,58.0038,58.0038,57.9339,57.9863,24100.0
2007-05-16 15:50:00,99.67,99.69,99.64,99.68,42600.0,57.9863,57.9979,57.9689,57.9921,42600.0
2007-05-16 15:55:00,99.68,99.69,99.56,99.6,52900.0,57.9921,57.9979,57.9223,57.9456,52900.0
2007-05-17 09:30:00,99.3,99.45,99.22,99.39,19800.0,57.7711,57.8583,57.7245,57.8234,19800.0
2007-05-17 09:35:00,99.35,99.47,99.21,99.21,10100.0,57.8001,57.87,57.7187,57.7187,10100.0
2007-05-17 09:40:00,99.22,99.29,99.0,99.03,21000.0,57.7245,57.7652,57.5965,57.614,21000.0
2007-05-17 09:45:00,99.01,99.25,99.01,99.19,20600.0,57.6023,57.742,57.6023,57.7071,20600.0
2007-05-17 09:50:00,99.19,99.19,99.05,99.11,16500.0,57.7071,57.7071,57.6256,57.6605,16500.0
2007-05-17 09:55:00,99.12,99.26,99.12,99.24,10000.0,57.6663,57.7478,57.6663,57.7361,10000.0
2007-05-17 10:00:00,99.21,99.31,99.1,99.28,21900.0,57.7187,57.7769,57.6547,57.7594,21900.0
2007-05-17 10:05:00,99.28,99.31,99.2,99.22,25200.0,57.7594,57.7769,57.7129,57.7245,25200.0
2007-05-17 10:10:00,99.22,99.22,98.97,99.0,27800.0,57.7245,57.7245,57.5791,57.5965,27800.0
2007-05-17 10:15:00,98.97,99.05,98.95,98.95,13500.0,57.5791,57.6256,57.5674,57.5674,13500.0
2007-05-17 10:20:00,98.95,99.02,98.9,98.93,20200.0,57.5674,57.6082,57.5383,57.5558,20200.0
2007-05-17 10:25:00,98.92,99.0,98.89,98.99,13900.0,57.55,57.5965,57.5325,57.5907,13900.0
2007-05-17 10:30:00,99.0,99.02,98.88,98.9,11700.0,57.5965,57.6082,57.5267,57.5383,11700.0
2007-05-17 10:35:00,98.9,98.95,98.87,98.95,14400.0,57.5383,57.5674,57.5209,57.5674,14400.0
2007-05-17 10:40:00,98.95,98.97,98.81,98.86,14100.0,57.5674,57.5791,57.486,57.5151,14100.0
2007-05-17 10:45:00,98.85,98.91,98.81,98.9,47100.0,57.5092,57.5442,57.486,57.5383,47100.0
2007-05-17 10:50:00,98.92,98.93,98.77,98.77,22100.0,57.55,57.5558,57.4627,57.4627,22100.0
2007-05-17 10:55:00,98.77,98.85,98.76,98.8,13900.0,57.4627,57.5092,57.4569,57.4802,13900.0
2007-05-17 11:00:00,98.83,98.89,98.76,98.81,12600.0,57.4976,57.5325,57.4569,57.486,12600.0
2007-05-17 11:05:00,98.82,98.9,98.8,98.86,16800.0,57.4918,57.5383,57.4802,57.5151,16800.0
2007-05-17 11:10:00,98.88,98.89,98.84,98.89,7700.0,57.5267,57.5325,57.5034,57.5325,7700.0
2007-05-17 11:15:00,98.9,98.9,98.83,98.83,8300.0,57.5383,57.5383,57.4976,57.4976,8300.0
2007-05-17 11:20:00,98.82,98.87,98.78,98.81,8900.0,57.4918,57.5209,57.4685,57.486,8900.0
2007-05-17 11:25:00,98.85,98.9,98.84,98.9,12200.0,57.5092,57.5383,57.5034,57.5383,12200.0
2007-05-17 11:30:00,98.9,98.9,98.88,98.9,11100.0,57.5383,57.5383,57.5267,57.5383,11100.0
2007-05-17 11:35:00,98.89,98.92,98.88,98.92,8000.0,57.5325,57.55,57.5267,57.55,8000.0
2007-05-17 11:40:00,98.93,98.98,98.87,98.88,13300.0,57.5558,57.5849,57.5209,57.5267,13300.0
2007-05-17 11:45:00,98.88,98.94,98.87,98.9,19800.0,57.5267,57.5616,57.5209,57.5383,19800.0
2007-05-17 11:50:00,98.9,98.9,98.68,98.68,21800.0,57.5383,57.5383,57.4103,57.4103,21800.0
2007-05-17 11:55:00,98.69,98.75,98.62,98.71,9900.0,57.4162,57.4511,57.3754,57.4278,9900.0
2007-05-17 12:00:00,98.68,98.76,98.62,98.68,13900.0,57.4103,57.4569,57.3754,57.4103,13900.0
2007-05-17 12:05:00,98.7,98.79,98.68,98.77,6000.0,57.422,57.4743,57.4103,57.4627,6000.0
2007-05-17 12:10:00,98.78,98.86,98.74,98.82,9200.0,57.4685,57.5151,57.4453,57.4918,9200.0
2007-05-17 12:15:00,98.81,98.84,98.79,98.82,6400.0,57.486,57.5034,57.4743,57.4918,6400.0
2007-05-17 12:20:00,98.84,98.84,98.75,98.79,13700.0,57.5034,57.5034,57.4511,57.4743,13700.0
2007-05-17 12:25:00,98.79,98.82,98.56,98.62,23000.0,57.4743,57.4918,57.3405,57.3754,23000.0
2007-05-17 12:30:00,98.63,98.69,98.62,98.66,5500.0,57.3813,57.4162,57.3754,57.3987,5500.0
2007-05-17 12:35:00,98.67,98.67,98.58,98.64,11100.0,57.4045,57.4045,57.3522,57.3871,11100.0
2007-05-17 12:40:00,98.63,98.63,98.51,98.52,9900.0,57.3813,57.3813,57.3114,57.3173,9900.0
2007-05-17 12:45:00,98.51,98.66,98.5,98.66,6500.0,57.3114,57.3987,57.3056,57.3987,6500.0
2007-05-17 12:50:00,98.67,98.71,98.59,98.67,13500.0,57.4045,57.4278,57.358,57.4045,13500.0
2007-05-17 12:55:00,98.69,98.72,98.67,98.67,5800.0,57.4162,57.4336,57.4045,57.4045,5800.0
2007-05-17 13:00:00,98.68,98.68,98.54,98.65,14200.0,57.4103,57.4103,57.3289,57.3929,14200.0
2007-05-17 13:05:00,98.66,98.69,98.64,98.64,6400.0,57.3987,57.4162,57.3871,57.3871,6400.0
2007-05-17 13:10:00,98.66,98.66,98.53,98.57,45200.0,57.3987,57.3987,57.3231,57.3463,45200.0
2007-05-17 13:15:00,98.56,98.63,98.52,98.63,11000.0,57.3405,57.3813,57.3173,57.3813,11000.0
2007-05-17 13:20:00,98.64,98.65,98.63,98.65,10800.0,57.3871,57.3929,57.3813,57.3929,10800.0
2007-05-17 13:25:00,98.64,98.66,98.61,98.63,10500.0,57.3871,57.3987,57.3696,57.3813,10500.0
2007-05-17 13:30:00,98.62,98.67,98.6,98.61,15300.0,57.3754,57.4045,57.3638,57.3696,15300.0
2007-05-17 13:35:00,98.61,98.68,98.55,98.57,13800.0,57.3696,57.4103,57.3347,57.3463,13800.0
2007-05-17 13:40:00,98.57,98.61,98.55,98.57,7300.0,57.3463,57.3696,57.3347,57.3463,7300.0
2007-05-17 13:45:00,98.56,98.63,98.55,98.61,6100.0,57.3405,57.3813,57.3347,57.3696,6100.0
2007-05-17 13:50:00,98.61,98.65,98.51,98.63,6900.0,57.3696,57.3929,57.3114,57.3813,6900.0
2007-05-17 13:55:00,98.65,98.67,98.6,98.65,7400.0,57.3929,57.4045,57.3638,57.3929,7400.0
2007-05-17 14:00:00,98.65,98.68,98.6,98.68,7900.0,57.3929,57.4103,57.3638,57.4103,7900.0
2007-05-17 14:05:00,98.68,98.7,98.68,98.69,11100.0,57.4103,57.422,57.4103,57.4162,11100.0
2007-05-17 14:10:00,98.68,98.68,98.61,98.68,11400.0,57.4103,57.4103,57.3696,57.4103,11400.0
2007-05-17 14:15:00,98.69,98.92,98.69,98.91,20800.0,57.4162,57.55,57.4162,57.5442,20800.0
2007-05-17 14:20:00,98.9,98.92,98.86,98.91,6300.0,57.5383,57.55,57.5151,57.5442,6300.0
2007-05-17 14:25:00,98.89,98.91,98.83,98.87,10400.0,57.5325,57.5442,57.4976,57.5209,10400.0
2007-05-17 14:30:00,98.89,98.9,98.82,98.83,17200.0,57.5325,57.5383,57.4918,57.4976,17200.0
2007-05-17 14:35:00,98.82,98.82,98.73,98.74,16000.0,57.4918,57.4918,57.4394,57.4453,16000.0
2007-05-17 14:40:00,98.72,98.79,98.72,98.76,9900.0,57.4336,57.4743,57.4336,57.4569,9900.0
2007-05-17 14:45:00,98.76,98.87,98.74,98.76,17500.0,57.4569,57.5209,57.4453,57.4569,17500.0
2007-05-17 14:50:00,98.76,98.85,98.76,98.82,18200.0,57.4569,57.5092,57.4569,57.4918,18200.0
2007-05-17 14:55:00,98.83,98.83,98.77,98.8,9900.0,57.4976,57.4976,57.4627,57.4802,9900.0
2007-05-17 15:00:00,98.81,98.86,98.75,98.8,30800.0,57.486,57.5151,57.4511,57.4802,30800.0
2007-05-17 15:05:00,98.8,98.8,98.71,98.73,24900.0,57.4802,57.4802,57.4278,57.4394,24900.0
2007-05-17 15:10:00,98.73,98.8,98.72,98.75,30600.0,57.4394,57.4802,57.4336,57.4511,30600.0
2007-05-17 15:15:00,98.75,98.79,98.66,98.68,23300.0,57.4511,57.4743,57.3987,57.4103,23300.0
2007-05-17 15:20:00,98.68,98.7,98.6,98.61,29700.0,57.4103,57.422,57.3638,57.3696,29700.0
2007-05-17 15:25:00,98.61,98.7,98.58,98.58,27800.0,57.3696,57.422,57.3522,57.3522,27800.0
2007-05-17 15:30:00,98.58,98.6,98.52,98.53,22000.0,57.3522,57.3638,57.3173,57.3231,22000.0
2007-05-17 15:35:00,98.54,98.59,98.5,98.5,36700.0,57.3289,57.358,57.3056,57.3056,36700.0
2007-05-17 15:40:00,98.51,98.56,98.5,98.5,24900.0,57.3114,57.3405,57.3056,57.3056,24900.0
2007-05-17 15:45:00,98.49,98.57,98.48,98.52,32800.0,57.2998,57.3463,57.294,57.3173,32800.0
2007-05-17 15:50:00,98.49,98.55,98.48,98.5,29000.0,57.2998,57.3347,57.294,57.3056,29000.0
2007-05-17 15:55:00,98.48,98.5,98.36,98.36,41400.0,57.294,57.3056,57.2242,57.2242,41400.0
2007-05-18 09:30:00,98.6,98.65,98.42,98.53,225800.0,57.3638,57.3929,57.2591,57.3231,225800.0
2007-05-18 09:35:00,98.5,98.53,98.4,98.41,11000.0,57.3056,57.3231,57.2474,57.2533,11000.0
2007-05-18 09:40:00,98.44,98.66,98.44,98.62,19600.0,57.2707,57.3987,57.2707,57.3754,19600.0
2007-05-18 09:45:00,98.63,98.63,98.48,98.54,26200.0,57.3813,57.3813,57.294,57.3289,26200.0
2007-05-18 09:50:00,98.51,98.58,98.44,98.56,19100.0,57.3114,57.3522,57.2707,57.3405,19100.0
2007-05-18 09:55:00,98.56,98.58,98.5,98.52,9300.0,57.3405,57.3522,57.3056,57.3173,9300.0
2007-05-18 10:00:00,98.53,98.6,98.3,98.47,30100.0,57.3231,57.3638,57.1893,57.2882,30100.0
2007-05-18 10:05:00,98.47,98.55,98.39,98.51,24800.0,57.2882,57.3347,57.2416,57.3114,24800.0
2007-05-18 10:10:00,98.51,98.65,98.45,98.56,25900.0,57.3114,57.3929,57.2765,57.3405,25900.0
2007-05-18 10:15:00,98.56,98.56,98.45,98.45,14200.0,57.3405,57.3405,57.2765,57.2765,14200.0
2007-05-18 10:20:00,98.44,98.47,98.3,98.33,15900.0,57.2707,57.2882,57.1893,57.2067,15900.0
2007-05-18 10:25:00,98.31,98.49,98.31,98.49,8100.0,57.1951,57.2998,57.1951,57.2998,8100.0
2007-05-18 10:30:00,98.46,98.5,98.4,98.48,12800.0,57.2824,57.3056,57.2474,57.294,12800.0
2007-05-18 10:35:00,98.48,98.5,98.4,98.41,11600.0,57.294,57.3056,57.2474,57.2533,11600.0
2007-05-18 10:40:00,98.4,98.51,98.4,98.51,8700.0,57.2474,57.3114,57.2474,57.3114,8700.0
2007-05-18 10:45:00,98.52,98.55,98.52,98.53,7200.0,57.3173,57.3347,57.3173,57.3231,7200.0
2007-05-18 10:50:00,98.53,98.53,98.47,98.5,11300.0,57.3231,57.3231,57.2882,57.3056,11300.0
2007-05-18 10:55:00,98.5,98.53,98.36,98.37,21100.0,57.3056,57.3231,57.2242,57.23,21100.0
2007-05-18 11:00:00,98.38,98.38,98.31,98.31,10800.0,57.2358,57.2358,57.1951,57.1951,10800.0
2007-05-18 11:05:00,98.31,98.42,98.31,98.41,17700.0,57.1951,57.2591,57.1951,57.2533,17700.0
2007-05-18 11:10:00,98.41,98.45,98.36,98.45,5600.0,57.2533,57.2765,57.2242,57.2765,5600.0
2007-05-18 11:15:00,98.44,98.45,98.34,98.36,7400.0,57.2707,57.2765,57.2125,57.2242,7400.0
2007-05-18 11:20:00,98.36,98.4,98.35,98.4,6800.0,57.2242,57.2474,57.2184,57.2474,6800.0
2007-05-18 11:25:00,98.4,98.4,98.3,98.33,12500.0,57.2474,57.2474,57.1893,57.2067,12500.0
2007-05-18 11:30:00,98.33,98.41,98.33,98.37,7500.0,57.2067,57.2533,57.2067,57.23,7500.0
2007-05-18 11:35:00,98.36,98.4,98.21,98.23,13200.0,57.2242,57.2474,57.1369,57.1485,13200.0
2007-05-18 11:40:00,98.23,98.25,98.22,98.23,3800.0,57.1485,57.1602,57.1427,57.1485,3800.0
2007-05-18 11:45:00,98.21,98.26,98.1,98.1,19300.0,57.1369,57.166,57.0729,57.0729,19300.0
2007-05-18 11:50:00,98.11,98.12,98.02,98.11,18000.0,57.0787,57.0845,57.0264,57.0787,18000.0
2007-05-18 11:55:00,98.14,98.15,98.09,98.13,8600.0,57.0962,57.102,57.0671,57.0904,8600.0
2007-05-18 12:00:00,98.15,98.16,98.09,98.11,10300.0,57.102,57.1078,57.0671,57.0787,10300.0
2007-05-18 12:05:00,98.1,98.15,98.09,98.11,12500.0,57.0729,57.102,57.0671,57.0787,12500.0
2007-05-18 12:10:00,98.12,98.16,98.12,98.16,6600.0,57.0845,57.1078,57.0845,57.1078,6600.0
2007-05-18 12:15:00,98.15,98.15,98.1,98.13,8800.0,57.102,57.102,57.0729,57.0904,8800.0
2007-05-18 12:20:00,98.13,98.32,98.12,98.29,16500.0,57.0904,57.2009,57.0845,57.1834,16500.0
2007-05-18 12:25:00,98.29,98.36,98.28,98.35,17200.0,57.1834,57.2242,57.1776,57.2184,17200.0
2007-05-18 12:30:00,98.34,98.34,98.24,98.26,9900.0,57.2125,57.2125,57.1544,57.166,9900.0
2007-05-18 12:35:00,98.25,98.31,98.25,98.28,8400.0,57.1602,57.1951,57.1602,57.1776,8400.0
2007-05-18 12:40:00,98.27,98.35,98.23,98.23,14000.0,57.1718,57.2184,57.1485,57.1485,14000.0
2007-05-18 12:45:00,98.21,98.21,98.1,98.14,14000.0,57.1369,57.1369,57.0729,57.0962,14000.0
2007-05-18 12:50:00,98.14,98.16,98.1,98.12,8500.0,57.0962,57.1078,57.0729,57.0845,8500.0
2007-05-18 12:55:00,98.13,98.18,98.12,98.14,7900.0,57.0904,57.1195,57.0845,57.0962,7900.0
2007-05-18 13:00:00,98.13,98.14,98.1,98.1,7700.0,57.0904,57.0962,57.0729,57.0729,7700.0
2007-05-18 13:05:00,98.09,98.11,98.06,98.11,6500.0,57.0671,57.0787,57.0496,57.0787,6500.0
2007-05-18 13:10:00,98.1,98.1,98.06,98.07,7100.0,57.0729,57.0729,57.0496,57.0555,7100.0
2007-05-18 13:15:00,98.08,98.12,98.08,98.11,6200.0,57.0613,57.0845,57.0613,57.0787,6200.0
2007-05-18 13:20:00,98.12,98.12,98.06,98.12,9900.0,57.0845,57.0845,57.0496,57.0845,9900.0
2007-05-18 13:25:00,98.1,98.22,98.09,98.22,10500.0,57.0729,57.1427,57.0671,57.1427,10500.0
2007-05-18 13:30:00,98.2,98.26,98.2,98.25,6100.0,57.1311,57.166,57.1311,57.1602,6100.0
2007-05-18 13:35:00,98.26,98.3,98.24,98.24,7800.0,57.166,57.1893,57.1544,57.1544,7800.0
2007-05-18 13:40:00,98.24,98.36,98.24,98.35,12700.0,57.1544,57.2242,57.1544,57.2184,12700.0
2007-05-18 13:45:00,98.35,98.36,98.29,98.29,12300.0,57.2184,57.2242,57.1834,57.1834,12300.0
2007-05-18 13:50:00,98.3,98.35,98.3,98.35,7700.0,57.1893,57.2184,57.1893,57.2184,7700.0
2007-05-18 13:55:00,98.34,98.34,98.27,98.3,7000.0,57.2125,57.2125,57.1718,57.1893,7000.0
2007-05-18 14:00:00,98.3,98.32,98.25,98.27,11300.0,57.1893,57.2009,57.1602,57.1718,11300.0
2007-05-18 14:05:00,98.27,98.28,98.25,98.26,6700.0,57.1718,57.1776,57.1602,57.166,6700.0
2007-05-18 14:10:00,98.28,98.29,98.22,98.28,10000.0,57.1776,57.1834,57.1427,57.1776,10000.0
2007-05-18 14:15:00,98.28,98.4,98.27,98.33,19700.0,57.1776,57.2474,57.1718,57.2067,19700.0
2007-05-18 14:20:00,98.33,98.43,98.32,98.41,15000.0,57.2067,57.2649,57.2009,57.2533,15000.0
2007-05-18 14:25:00,98.42,98.43,98.29,98.29,30700.0,57.2591,57.2649,57.1834,57.1834,30700.0
2007-05-18 14:30:00,98.3,98.3,98.23,98.3,13000.0,57.1893,57.1893,57.1485,57.1893,13000.0
2007-05-18 14:35:00,98.3,98.3,98.24,98.26,8000.0,57.1893,57.1893,57.1544,57.166,8000.0
2007-05-18 14:40:00,98.28,98.3,98.11,98.13,24000.0,57.1776,57.1893,57.0787,57.0904,24000.0
2007-05-18 14:45:00,98.12,98.15,98.11,98.13,6100.0,57.0845,57.102,57.0787,57.0904,6100.0
2007-05-18 14:50:00,98.12,98.13,98.05,98.07,11100.0,57.0845,57.0904,57.0438,57.0555,11100.0
2007-05-18 14:55:00,98.07,98.13,98.05,98.1,13100.0,57.0555,57.0904,57.0438,57.0729,13100.0
2007-05-18 15:00:00,98.1,98.14,98.08,98.09,13100.0,57.0729,57.0962,57.0613,57.0671,13100.0
2007-05-18 15:05:00,98.1,98.12,97.96,97.98,19800.0,57.0729,57.0845,56.9915,57.0031,19800.0
2007-05-18 15:10:00,97.99,98.06,97.93,97.99,18200.0,57.0089,57.0496,56.974,57.0089,18200.0
2007-05-18 15:15:00,97.98,98.07,97.96,98.04,17000.0,57.0031,57.0555,56.9915,57.038,17000.0
2007-05-18 15:20:00,98.03,98.08,97.98,98.01,27500.0,57.0322,57.0613,57.0031,57.0206,27500.0
2007-05-18 15:25:00,98.04,98.06,97.98,98.03,13000.0,57.038,57.0496,57.0031,57.0322,13000.0
2007-05-18 15:30:00,98.03,98.16,98.0,98.07,17000.0,57.0322,57.1078,57.0147,57.0555,17000.0
2007-05-18 15:35:00,98.07,98.09,98.02,98.07,15700.0,57.0555,57.0671,57.0264,57.0555,15700.0
2007-05-18 15:40:00,98.07,98.17,98.06,98.09,23100.0,57.0555,57.1136,57.0496,57.0671,23100.0
2007-05-18 15:45:00,98.09,98.18,98.05,98.06,21700.0,57.0671,57.1195,57.0438,57.0496,21700.0
2007-05-18 15:50:00,98.07,98.17,98.06,98.09,19100.0,57.0555,57.1136,57.0496,57.0671,19100.0
2007-05-18 15:55:00,98.09,98.11,98.02,98.1,21100.0,57.0671,57.0787,57.0264,57.0729,21100.0
2007-05-21 09:30:00,97.81,98.28,97.8,98.28,46200.0,56.9042,57.1776,56.8984,57.1776,46200.0
2007-05-21 09:35:00,98.23,98.48,98.16,98.48,19900.0,57.1485,57.294,57.1078,57.294,19900.0
2007-05-21 09:40:00,98.43,98.54,98.39,98.54,14700.0,57.2649,57.3289,57.2416,57.3289,14700.0
2007-05-21 09:45:00,98.57,98.6,98.51,98.57,18700.0,57.3463,57.3638,57.3114,57.3463,18700.0
2007-05-21 09:50:00,98.57,98.84,98.54,98.83,28000.0,57.3463,57.5034,57.3289,57.4976,28000.0
2007-05-21 09:55:00,98.83,98.93,98.74,98.9,22500.0,57.4976,57.5558,57.4453,57.5383,22500.0
2007-05-21 10:00:00,98.91,99.0,98.89,99.0,30200.0,57.5442,57.5965,57.5325,57.5965,30200.0
2007-05-21 10:05:00,98.98,99.29,98.95,99.29,36100.0,57.5849,57.7652,57.5674,57.7652,36100.0
2007-05-21 10:10:00,99.29,99.37,99.04,99.06,26300.0,57.7652,57.8118,57.6198,57.6314,26300.0
2007-05-21 10:15:00,99.06,99.07,98.93,99.0,15300.0,57.6314,57.6372,57.5558,57.5965,15300.0
2007-05-21 10:20:00,98.98,99.07,98.98,99.01,10800.0,57.5849,57.6372,57.5849,57.6023,10800.0
2007-05-21 10:25:00,98.98,98.99,98.7,98.79,14200.0,57.5849,57.5907,57.422,57.4743,14200.0
2007-05-21 10:30:00,98.79,98.87,98.77,98.8,19700.0,57.4743,57.5209,57.4627,57.4802,19700.0
2007-05-21 10:35:00,98.8,98.86,98.79,98.85,22900.0,57.4802,57.5151,57.4743,57.5092,22900.0
2007-05-21 10:40:00,98.81,98.83,98.71,98.78,21700.0,57.486,57.4976,57.4278,57.4685,21700.0
2007-05-21 10:45:00,98.78,98.89,98.73,98.89,15600.0,57.4685,57.5325,57.4394,57.5325,15600.0
2007-05-21 10:50:00,98.88,98.89,98.81,98.84,19700.0,57.5267,57.5325,57.486,57.5034,19700.0
2007-05-21 10:55:00,98.82,98.85,98.79,98.82,6600.0,57.4918,57.5092,57.4743,57.4918,6600.0
2007-05-21 11:00:00,98.82,98.89,98.79,98.84,13100.0,57.4918,57.5325,57.4743,57.5034,13100.0
2007-05-21 11:05:00,98.88,98.92,98.81,98.86,12600.0,57.5267,57.55,57.486,57.5151,12600.0
2007-05-21 11:10:00,98.86,98.86,98.7,98.7,29200.0,57.5151,57.5151,57.422,57.422,29200.0
2007-05-21 11:15:00,98.69,98.71,98.5,98.54,17000.0,57.4162,57.4278,57.3056,57.3289,17000.0
2007-05-21 11:20:00,98.54,98.69,98.54,98.61,15700.0,57.3289,57.4162,57.3289,57.3696,15700.0
2007-05-21 11:25:00,98.61,98.7,98.5,98.7,22000.0,57.3696,57.422,57.3056,57.422,22000.0
2007-05-21 11:30:00,98.7,98.74,98.52,98.66,13400.0,57.422,57.4453,57.3173,57.3987,13400.0
2007-05-21 11:35:00,98.66,98.77,98.63,98.75,13700.0,57.3987,57.4627,57.3813,57.4511,13700.0
2007-05-21 11:40:00,98.76,98.78,98.76,98.77,5500.0,57.4569,57.4685,57.4569,57.4627,5500.0
2007-05-21 11:45:00,98.78,98.8,98.77,98.79,9300.0,57.4685,57.4802,57.4627,57.4743,9300.0
2007-05-21 11:50:00,98.79,98.87,98.78,98.87,8400.0,57.4743,57.5209,57.4685,57.5209,8400.0
2007-05-21 11:55:00,98.87,98.92,98.86,98.89,11400.0,57.5209,57.55,57.5151,57.5325,11400.0
2007-05-21 12:00:00,98.9,98.9,98.82,98.83,13200.0,57.5383,57.5383,57.4918,57.4976,13200.0
2007-05-21 12:05:00,98.83,98.87,98.77,98.85,27100.0,57.4976,57.5209,57.4627,57.5092,27100.0
2007-05-21 12:10:00,98.87,98.91,98.83,98.84,15500.0,57.5209,57.5442,57.4976,57.5034,15500.0
2007-05-21 12:15:00,98.83,98.84,98.8,98.82,15500.0,57.4976,57.5034,57.4802,57.4918,15500.0
2007-05-21 12:20:00,98.83,98.93,98.82,98.85,12300.0,57.4976,57.5558,57.4918,57.5092,12300.0
2007-05-21 12:25:00,98.86,98.91,98.85,98.89,3500.0,57.5151,57.5442,57.5092,57.5325,3500.0
2007-05-21 12:30:00,98.91,98.92,98.86,98.88,32500.0,57.5442,57.55,57.5151,57.5267,32500.0
2007-05-21 12:35:00,98.87,98.89,98.84,98.84,12600.0,57.5209,57.5325,57.5034,57.5034,12600.0
2007-05-21 12:40:00,98.84,98.85,98.8,98.82,10600.0,57.5034,57.5092,57.4802,57.4918,10600.0
2007-05-21 12:45:00,98.81,98.82,98.78,98.8,13000.0,57.486,57.4918,57.4685,57.4802,13000.0
2007-05-21 12:50:00,98.81,98.82,98.79,98.81,9700.0,57.486,57.4918,57.4743,57.486,9700.0
2007-05-21 12:55:00,98.8,98.83,98.8,98.83,4600.0,57.4802,57.4976,57.4802,57.4976,4600.0
2007-05-21 13:00:00,98.83,98.89,98.83,98.87,12100.0,57.4976,57.5325,57.4976,57.5209,12100.0
2007-05-21 13:05:00,98.86,98.88,98.84,98.84,6400.0,57.5151,57.5267,57.5034,57.5034,6400.0
2007-05-21 13:10:00,98.84,98.85,98.8,98.82,10400.0,57.5034,57.5092,57.4802,57.4918,10400.0
2007-05-21 13:15:00,98.81,98.84,98.78,98.83,12800.0,57.486,57.5034,57.4685,57.4976,12800.0
2007-05-21 13:20:00,98.81,98.85,98.8,98.83,3200.0,57.486,57.5092,57.4802,57.4976,3200.0
2007-05-21 13:25:00,98.84,98.85,98.82,98.84,6700.0,57.5034,57.5092,57.4918,57.5034,6700.0
2007-05-21 13:30:00,98.83,98.85,98.76,98.76,15500.0,57.4976,57.5092,57.4569,57.4569,15500.0
2007-05-21 13:35:00,98.77,98.81,98.76,98.8,9800.0,57.4627,57.486,57.4569,57.4802,9800.0
2007-05-21 13:40:00,98.8,98.82,98.76,98.78,8400.0,57.4802,57.4918,57.4569,57.4685,8400.0
2007-05-21 13:45:00,98.76,98.81,98.76,98.79,4700.0,57.4569,57.486,57.4569,57.4743,4700.0
2007-05-21 13:50:00,98.8,98.82,98.76,98.76,15100.0,57.4802,57.4918,57.4569,57.4569,15100.0
2007-05-21 13:55:00,98.77,98.84,98.76,98.84,6500.0,57.4627,57.5034,57.4569,57.5034,6500.0
2007-05-21 14:00:00,98.84,98.86,98.81,98.86,9100.0,57.5034,57.5151,57.486,57.5151,9100.0
2007-05-21 14:05:00,98.85,98.89,98.85,98.88,9200.0,57.5092,57.5325,57.5092,57.5267,9200.0
2007-05-21 14:10:00,98.88,98.92,98.8,98.87,21100.0,57.5267,57.55,57.4802,57.5209,21100.0
2007-05-21 14:15:00,98.86,98.95,98.86,98.95,6900.0,57.5151,57.5674,57.5151,57.5674,6900.0
2007-05-21 14:20:00,98.94,98.98,98.94,98.97,13300.0,57.5616,57.5849,57.5616,57.5791,13300.0
2007-05-21 14:25:00,98.95,98.95,98.84,98.87,24300.0,57.5674,57.5674,57.5034,57.5209,24300.0
2007-05-21 14:30:00,98.88,98.93,98.86,98.86,38600.0,57.5267,57.5558,57.5151,57.5151,38600.0
2007-05-21 14:35:00,98.86,98.88,98.82,98.88,8000.0,57.5151,57.5267,57.4918,57.5267,8000.0
2007-05-21 14:40:00,98.89,98.93,98.89,98.92,5800.0,57.5325,57.5558,57.5325,57.55,5800.0
2007-05-21 14:45:00,98.92,98.93,98.88,98.9,94700.0,57.55,57.5558,57.5267,57.5383,94700.0
2007-05-21 14:50:00,98.89,98.9,98.81,98.85,28600.0,57.5325,57.5383,57.486,57.5092,28600.0
2007-05-21 14:55:00,98.85,98.87,98.81,98.84,26500.0,57.5092,57.5209,57.486,57.5034,26500.0
2007-05-21 15:00:00,98.83,98.87,98.83,98.84,13000.0,57.4976,57.5209,57.4976,57.5034,13000.0
2007-05-21 15:05:00,98.85,98.86,98.8,98.82,31300.0,57.5092,57.5151,57.4802,57.4918,31300.0
2007-05-21 15:10:00,98.81,98.89,98.81,98.88,15600.0,57.486,57.5325,57.486,57.5267,15600.0
2007-05-21 15:15:00,98.88,98.9,98.86,98.9,16500.0,57.5267,57.5383,57.5151,57.5383,16500.0
2007-05-21 15:20:00,98.9,98.9,98.82,98.88,17300.0,57.5383,57.5383,57.4918,57.5267,17300.0
2007-05-21 15:25:00,98.88,98.89,98.81,98.82,57900.0,57.5267,57.5325,57.486,57.4918,57900.0
2007-05-21 15:30:00,98.82,98.88,98.8,98.87,13800.0,57.4918,57.5267,57.4802,57.5209,13800.0
2007-05-21 15:35:00,98.87,98.9,98.76,98.8,79400.0,57.5209,57.5383,57.4569,57.4802,79400.0
2007-05-21 15:40:00,98.77,98.81,98.61,98.7,36200.0,57.4627,57.486,57.3696,57.422,36200.0
2007-05-21 15:45:00,98.71,98.74,98.69,98.72,14600.0,57.4278,57.4453,57.4162,57.4336,14600.0
2007-05-21 15:50:00,98.73,98.81,98.7,98.76,16100.0,57.4394,57.486,57.422,57.4569,16100.0
2007-05-21 15:55:00,98.77,98.85,98.74,98.79,37000.0,57.4627,57.5092,57.4453,57.4743,37000.0
2007-05-22 09:30:00,97.71,97.71,96.2,96.21,179400.0,56.846,56.846,55.9675,55.9733,179400.0
2007-05-22 09:35:00,96.21,96.47,95.54,95.83,140400.0,55.9733,56.1246,55.5835,55.7523,140400.0
2007-05-22 09:40:00,95.85,96.06,95.64,95.96,107600.0,55.7639,55.8861,55.6417,55.8279,107600.0
2007-05-22 09:45:00,95.97,96.2,95.82,95.82,58800.0,55.8337,55.9675,55.7464,55.7464,58800.0
2007-05-22 09:50:00,95.82,96.03,95.6,95.82,167200.0,55.7464,55.8686,55.6185,55.7464,167200.0
2007-05-22 09:55:00,95.8,96.15,95.8,96.12,61200.0,55.7348,55.9384,55.7348,55.921,61200.0
2007-05-22 10:00:00,96.13,96.31,96.07,96.11,50600.0,55.9268,56.0315,55.8919,55.9152,50600.0
2007-05-22 10:05:00,96.08,96.1,95.68,95.8,49700.0,55.8977,55.9093,55.665,55.7348,49700.0
2007-05-22 10:10:00,95.8,95.89,95.8,95.85,24000.0,55.7348,55.7872,55.7348,55.7639,24000.0
2007-05-22 10:15:00,95.87,95.93,95.72,95.72,33300.0,55.7755,55.8104,55.6883,55.6883,33300.0
2007-05-22 10:20:00,95.72,95.77,95.6,95.67,35300.0,55.6883,55.7174,55.6185,55.6592,35300.0
2007-05-22 10:25:00,95.67,95.84,95.65,95.83,26800.0,55.6592,55.7581,55.6475,55.7523,26800.0
2007-05-22 10:30:00,95.83,95.93,95.81,95.87,29100.0,55.7523,55.8104,55.7406,55.7755,29100.0
2007-05-22 10:35:00,95.87,95.87,95.47,95.47,62500.0,55.7755,55.7755,55.5428,55.5428,62500.0
2007-05-22 10:40:00,95.51,95.6,95.42,95.54,44700.0,55.5661,55.6185,55.5137,55.5835,44700.0
2007-05-22 10:45:00,95.53,95.54,95.44,95.48,25600.0,55.5777,55.5835,55.5254,55.5486,25600.0
2007-05-22 10:50:00,95.48,95.5,95.05,95.25,114500.0,55.5486,55.5603,55.2985,55.4148,114500.0
2007-05-22 10:55:00,95.3,95.67,95.27,95.62,46400.0,55.4439,55.6592,55.4265,55.6301,46400.0
2007-05-22 11:00:00,95.61,95.7,95.5,95.55,58000.0,55.6243,55.6766,55.5603,55.5894,58000.0
2007-05-22 11:05:00,95.55,95.56,95.17,95.27,62200.0,55.5894,55.5952,55.3683,55.4265,62200.0
2007-05-22 11:10:00,95.28,95.32,94.85,94.88,89300.0,55.4323,55.4556,55.1821,55.1996,89300.0
2007-05-22 11:15:00,94.9,95.06,94.88,95.02,66300.0,55.2112,55.3043,55.1996,55.281,66300.0
2007-05-22 11:20:00,95.03,95.18,95.02,95.02,43900.0,55.2868,55.3741,55.281,55.281,43900.0
2007-05-22 11:25:00,95.03,95.06,95.0,95.06,34100.0,55.2868,55.3043,55.2694,55.3043,34100.0
2007-05-22 11:30:00,95.06,95.06,94.88,94.91,44900.0,55.3043,55.3043,55.1996,55.217,44900.0
2007-05-22 11:35:00,94.91,94.92,94.69,94.69,76500.0,55.217,55.2228,55.089,55.089,76500.0
2007-05-22 11:40:00,94.69,94.75,94.55,94.58,47700.0,55.089,55.1239,55.0076,55.025,47700.0
2007-05-22 11:45:00,94.59,94.67,94.55,94.66,54400.0,55.0309,55.0774,55.0076,55.0716,54400.0
2007-05-22 11:50:00,94.64,94.74,94.51,94.55,32400.0,55.0599,55.1181,54.9843,55.0076,32400.0
2007-05-22 11:55:00,94.55,94.57,94.4,94.46,99600.0,55.0076,55.0192,54.9203,54.9552,99600.0
2007-05-22 12:00:00,94.47,94.48,94.35,94.37,48000.0,54.961,54.9669,54.8912,54.9029,48000.0
2007-05-22 12:05:00,94.39,94.59,94.35,94.55,89500.0,54.9145,55.0309,54.8912,55.0076,89500.0
2007-05-22 12:10:00,94.55,94.84,94.55,94.79,126300.0,55.0076,55.1763,55.0076,55.1472,126300.0
2007-05-22 12:15:00,94.79,95.03,94.79,95.0,136600.0,55.1472,55.2868,55.1472,55.2694,136600.0
2007-05-22 12:20:00,95.0,95.03,94.98,95.0,67100.0,55.2694,55.2868,55.2577,55.2694,67100.0
2007-05-22 12:25:00,95.02,95.02,94.83,94.86,51800.0,55.281,55.281,55.1705,55.1879,51800.0
2007-05-22 12:30:00,94.87,94.92,94.87,94.91,14400.0,55.1938,55.2228,55.1938,55.217,14400.0
2007-05-22 12:35:00,94.91,94.99,94.9,94.96,23800.0,55.217,55.2636,55.2112,55.2461,23800.0
2007-05-22 12:40:00,94.96,95.0,94.95,94.98,12200.0,55.2461,55.2694,55.2403,55.2577,12200.0
2007-05-22 12:45:00,94.97,95.0,94.97,94.99,26900.0,55.2519,55.2694,55.2519,55.2636,26900.0
2007-05-22 12:50:00,94.99,95.0,94.97,94.99,21700.0,55.2636,55.2694,55.2519,55.2636,21700.0
2007-05-22 12:55:00,95.0,95.04,94.95,95.0,65000.0,55.2694,55.2927,55.2403,55.2694,65000.0
2007-05-22 13:00:00,95.0,95.18,94.99,95.16,49700.0,55.2694,55.3741,55.2636,55.3625,49700.0
2007-05-22 13:05:00,95.17,95.2,95.1,95.18,40100.0,55.3683,55.3857,55.3276,55.3741,40100.0
2007-05-22 13:10:00,95.14,95.16,94.98,94.98,48900.0,55.3508,55.3625,55.2577,55.2577,48900.0
2007-05-22 13:15:00,94.98,94.98,94.91,94.91,23200.0,55.2577,55.2577,55.217,55.217,23200.0
2007-05-22 13:20:00,94.91,94.92,94.88,94.91,24400.0,55.217,55.2228,55.1996,55.217,24400.0
2007-05-22 13:25:00,94.91,94.95,94.9,94.93,17000.0,55.217,55.2403,55.2112,55.2287,17000.0
2007-05-22 13:30:00,94.92,95.02,94.91,95.0,20300.0,55.2228,55.281,55.217,55.2694,20300.0
2007-05-22 13:35:00,95.01,95.15,95.0,95.15,67500.0,55.2752,55.3567,55.2694,55.3567,67500.0
2007-05-22 13:40:00,95.16,95.19,95.07,95.1,31800.0,55.3625,55.3799,55.3101,55.3276,31800.0
2007-05-22 13:45:00,95.09,95.18,95.04,95.08,75000.0,55.3217,55.3741,55.2927,55.3159,75000.0
2007-05-22 13:50:00,95.07,95.28,95.07,95.23,49100.0,55.3101,55.4323,55.3101,55.4032,49100.0
2007-05-22 13:55:00,95.24,95.24,95.1,95.1,58000.0,55.409,55.409,55.3276,55.3276,58000.0
2007-05-22 14:00:00,95.1,95.13,95.02,95.02,41100.0,55.3276,55.345,55.281,55.281,41100.0
2007-05-22 14:05:00,95.03,95.03,94.95,94.96,43400.0,55.2868,55.2868,55.2403,55.2461,43400.0
2007-05-22 14:10:00,94.96,94.99,94.95,94.96,17500.0,55.2461,55.2636,55.2403,55.2461,17500.0
2007-05-22 14:15:00,94.96,94.97,94.91,94.93,21600.0,55.2461,55.2519,55.217,55.2287,21600.0
2007-05-22 14:20:00,94.93,94.94,94.85,94.86,34100.0,55.2287,55.2345,55.1821,55.1879,34100.0
2007-05-22 14:25:00,94.86,94.91,94.85,94.91,18700.0,55.1879,55.217,55.1821,55.217,18700.0
2007-05-22 14:30:00,94.91,94.99,94.89,94.97,43300.0,55.217,55.2636,55.2054,55.2519,43300.0
2007-05-22 14:35:00,94.98,94.98,94.75,94.75,99200.0,55.2577,55.2577,55.1239,55.1239,99200.0
2007-05-22 14:40:00,94.75,94.76,94.6,94.69,63900.0,55.1239,55.1298,55.0367,55.089,63900.0
2007-05-22 14:45:00,94.69,94.74,94.68,94.7,20300.0,55.089,55.1181,55.0832,55.0948,20300.0
2007-05-22 14:50:00,94.7,94.75,94.69,94.7,33300.0,55.0948,55.1239,55.089,55.0948,33300.0
2007-05-22 14:55:00,94.69,94.78,94.63,94.77,77300.0,55.089,55.1414,55.0541,55.1356,77300.0
2007-05-22 15:00:00,94.77,94.86,94.76,94.86,20500.0,55.1356,55.1879,55.1298,55.1879,20500.0
2007-05-22 15:05:00,94.86,95.0,94.86,94.94,31900.0,55.1879,55.2694,55.1879,55.2345,31900.0
2007-05-22 15:10:00,94.94,94.94,94.76,94.76,33400.0,55.2345,55.2345,55.1298,55.1298,33400.0
2007-05-22 15:15:00,94.76,94.76,94.55,94.57,59900.0,55.1298,55.1298,55.0076,55.0192,59900.0
2007-05-22 15:20:00,94.57,94.61,94.26,94.28,113900.0,55.0192,55.0425,54.8389,54.8505,113900.0
2007-05-22 15:25:00,94.28,94.33,94.2,94.24,119200.0,54.8505,54.8796,54.804,54.8272,119200.0
2007-05-22 15:30:00,94.24,94.32,94.2,94.29,71800.0,54.8272,54.8738,54.804,54.8563,71800.0
2007-05-22 15:35:00,94.28,94.34,94.0,94.06,143700.0,54.8505,54.8854,54.6876,54.7225,143700.0
2007-05-22 15:40:00,94.08,94.2,94.06,94.17,80600.0,54.7341,54.804,54.7225,54.7865,80600.0
2007-05-22 15:45:00,94.17,94.24,94.11,94.14,67500.0,54.7865,54.8272,54.7516,54.7691,67500.0
2007-05-22 15:50:00,94.13,94.2,94.0,94.15,76600.0,54.7632,54.804,54.6876,54.7749,76600.0
2007-05-22 15:55:00,94.15,94.24,94.05,94.13,158800.0,54.7749,54.8272,54.7167,54.7632,158800.0
2007-05-23 09:30:00,94.21,94.5,94.09,94.27,93700.0,54.8098,54.9785,54.74,54.8447,93700.0
2007-05-23 09:35:00,94.23,94.69,94.23,94.44,48700.0,54.8214,55.089,54.8214,54.9436,48700.0
2007-05-23 09:40:00,94.45,94.68,94.2,94.6,55400.0,54.9494,55.0832,54.804,55.0367,55400.0
2007-05-23 09:45:00,94.6,94.61,94.29,94.42,94200.0,55.0367,55.0425,54.8563,54.9319,94200.0
2007-05-23 09:50:00,94.48,94.48,94.29,94.42,97900.0,54.9669,54.9669,54.8563,54.9319,97900.0
2007-05-23 09:55:00,94.45,94.66,94.41,94.62,46300.0,54.9494,55.0716,54.9261,55.0483,46300.0
2007-05-23 10:00:00,94.64,94.89,94.61,94.74,128900.0,55.0599,55.2054,55.0425,55.1181,128900.0
2007-05-23 10:05:00,94.74,94.81,94.51,94.59,115700.0,55.1181,55.1588,54.9843,55.0309,115700.0
2007-05-23 10:10:00,94.63,94.63,94.45,94.55,39100.0,55.0541,55.0541,54.9494,55.0076,39100.0
2007-05-23 10:15:00,94.55,94.57,94.36,94.41,61800.0,55.0076,55.0192,54.897,54.9261,61800.0
2007-05-23 10:20:00,94.39,94.48,94.34,94.34,38300.0,54.9145,54.9669,54.8854,54.8854,38300.0
2007-05-23 10:25:00,94.34,94.52,94.32,94.39,28000.0,54.8854,54.9901,54.8738,54.9145,28000.0
2007-05-23 10:30:00,94.41,94.46,94.33,94.41,30200.0,54.9261,54.9552,54.8796,54.9261,30200.0
2007-05-23 10:35:00,94.41,94.49,94.32,94.34,41900.0,54.9261,54.9727,54.8738,54.8854,41900.0
2007-05-23 10:40:00,94.34,94.49,94.31,94.44,33500.0,54.8854,54.9727,54.868,54.9436,33500.0
2007-05-23 10:45:00,94.42,94.43,94.34,94.39,26700.0,54.9319,54.9378,54.8854,54.9145,26700.0
2007-05-23 10:50:00,94.38,94.57,94.38,94.47,39600.0,54.9087,55.0192,54.9087,54.961,39600.0
2007-05-23 10:55:00,94.48,94.57,94.43,94.47,48700.0,54.9669,55.0192,54.9378,54.961,48700.0
2007-05-23 11:00:00,94.49,94.58,94.49,94.55,33700.0,54.9727,55.025,54.9727,55.0076,33700.0
2007-05-23 11:05:00,94.55,94.67,94.55,94.65,16600.0,55.0076,55.0774,55.0076,55.0658,16600.0
2007-05-23 11:10:00,94.63,94.63,94.52,94.58,28500.0,55.0541,55.0541,54.9901,55.025,28500.0
2007-05-23 11:15:00,94.57,94.58,94.51,94.53,26000.0,55.0192,55.025,54.9843,54.9959,26000.0
2007-05-23 11:20:00,94.53,94.63,94.53,94.58,14600.0,54.9959,55.0541,54.9959,55.025,14600.0
2007-05-23 11:25:00,94.58,94.58,94.48,94.53,21500.0,55.025,55.025,54.9669,54.9959,21500.0
2007-05-23 11:30:00,94.52,94.56,94.39,94.56,40200.0,54.9901,55.0134,54.9145,55.0134,40200.0
2007-05-23 11:35:00,94.57,94.6,94.54,94.55,18300.0,55.0192,55.0367,55.0018,55.0076,18300.0
2007-05-23 11:40:00,94.55,94.57,94.52,94.55,14900.0,55.0076,55.0192,54.9901,55.0076,14900.0
2007-05-23 11:45:00,94.55,94.6,94.51,94.54,12700.0,55.0076,55.0367,54.9843,55.0018,12700.0
2007-05-23 11:50:00,94.54,94.57,94.5,94.56,13200.0,55.0018,55.0192,54.9785,55.0134,13200.0
2007-05-23 11:55:00,94.54,94.59,94.54,94.56,14000.0,55.0018,55.0309,55.0018,55.0134,14000.0
2007-05-23 12:00:00,94.56,94.59,94.54,94.57,16700.0,55.0134,55.0309,55.0018,55.0192,16700.0
2007-05-23 12:05:00,94.56,94.58,94.51,94.52,20200.0,55.0134,55.025,54.9843,54.9901,20200.0
2007-05-23 12:10:00,94.52,94.52,94.46,94.46,10200.0,54.9901,54.9901,54.9552,54.9552,10200.0
2007-05-23 12:15:00,94.47,94.52,94.45,94.47,23000.0,54.961,54.9901,54.9494,54.961,23000.0
2007-05-23 12:20:00,94.47,94.48,94.44,94.48,18200.0,54.961,54.9669,54.9436,54.9669,18200.0
2007-05-23 12:25:00,94.47,94.57,94.47,94.57,14800.0,54.961,55.0192,54.961,55.0192,14800.0
2007-05-23 12:30:00,94.56,94.57,94.51,94.51,19400.0,55.0134,55.0192,54.9843,54.9843,19400.0
2007-05-23 12:35:00,94.51,94.52,94.48,94.51,15200.0,54.9843,54.9901,54.9669,54.9843,15200.0
2007-05-23 12:40:00,94.5,94.54,94.47,94.5,29300.0,54.9785,55.0018,54.961,54.9785,29300.0
2007-05-23 12:45:00,94.49,94.5,94.44,94.47,18500.0,54.9727,54.9785,54.9436,54.961,18500.0
2007-05-23 12:50:00,94.46,94.5,94.43,94.43,27900.0,54.9552,54.9785,54.9378,54.9378,27900.0
2007-05-23 12:55:00,94.43,94.46,94.42,94.46,17600.0,54.9378,54.9552,54.9319,54.9552,17600.0
2007-05-23 13:00:00,94.46,94.49,94.44,94.45,21600.0,54.9552,54.9727,54.9436,54.9494,21600.0
2007-05-23 13:05:00,94.45,94.62,94.45,94.61,26800.0,54.9494,55.0483,54.9494,55.0425,26800.0
2007-05-23 13:10:00,94.6,94.63,94.44,94.54,80400.0,55.0367,55.0541,54.9436,55.0018,80400.0
2007-05-23 13:15:00,94.54,94.56,94.5,94.51,20900.0,55.0018,55.0134,54.9785,54.9843,20900.0
2007-05-23 13:20:00,94.52,94.58,94.51,94.53,21000.0,54.9901,55.025,54.9843,54.9959,21000.0
2007-05-23 13:25:00,94.55,94.6,94.53,94.6,11600.0,55.0076,55.0367,54.9959,55.0367,11600.0
2007-05-23 13:30:00,94.6,94.7,94.6,94.7,13800.0,55.0367,55.0948,55.0367,55.0948,13800.0
2007-05-23 13:35:00,94.69,94.71,94.57,94.58,165000.0,55.089,55.1007,55.0192,55.025,165000.0
2007-05-23 13:40:00,94.57,94.64,94.57,94.62,25700.0,55.0192,55.0599,55.0192,55.0483,25700.0
2007-05-23 13:45:00,94.63,94.64,94.59,94.6,211600.0,55.0541,55.0599,55.0309,55.0367,211600.0
2007-05-23 13:50:00,94.6,94.61,94.6,94.61,9200.0,55.0367,55.0425,55.0367,55.0425,9200.0
2007-05-23 13:55:00,94.6,94.65,94.6,94.63,19000.0,55.0367,55.0658,55.0367,55.0541,19000.0
2007-05-23 14:00:00,94.63,94.67,94.57,94.6,32900.0,55.0541,55.0774,55.0192,55.0367,32900.0
2007-05-23 14:05:00,94.6,94.6,94.56,94.6,19300.0,55.0367,55.0367,55.0134,55.0367,19300.0
2007-05-23 14:10:00,94.58,94.6,94.57,94.59,19400.0,55.025,55.0367,55.0192,55.0309,19400.0
2007-05-23 14:15:00,94.6,94.6,94.5,94.5,33600.0,55.0367,55.0367,54.9785,54.9785,33600.0
2007-05-23 14:20:00,94.5,94.5,94.4,94.42,74300.0,54.9785,54.9785,54.9203,54.9319,74300.0
2007-05-23 14:25:00,94.42,94.42,94.33,94.39,43000.0,54.9319,54.9319,54.8796,54.9145,43000.0
2007-05-23 14:30:00,94.39,94.47,94.38,94.41,43300.0,54.9145,54.961,54.9087,54.9261,43300.0
2007-05-23 14:35:00,94.41,94.45,94.41,94.41,25100.0,54.9261,54.9494,54.9261,54.9261,25100.0
2007-05-23 14:40:00,94.42,94.43,94.4,94.42,24000.0,54.9319,54.9378,54.9203,54.9319,24000.0
2007-05-23 14:45:00,94.42,94.55,94.4,94.52,30300.0,54.9319,55.0076,54.9203,54.9901,30300.0
2007-05-23 14:50:00,94.52,94.59,94.5,94.56,38900.0,54.9901,55.0309,54.9785,55.0134,38900.0
2007-05-23 14:55:00,94.55,94.67,94.55,94.61,40300.0,55.0076,55.0774,55.0076,55.0425,40300.0
2007-05-23 15:00:00,94.61,94.65,94.58,94.63,22700.0,55.0425,55.0658,55.025,55.0541,22700.0
2007-05-23 15:05:00,94.63,94.67,94.62,94.66,30300.0,55.0541,55.0774,55.0483,55.0716,30300.0
2007-05-23 15:10:00,94.66,94.67,94.61,94.65,84500.0,55.0716,55.0774,55.0425,55.0658,84500.0
2007-05-23 15:15:00,94.64,94.73,94.64,94.68,43400.0,55.0599,55.1123,55.0599,55.0832,43400.0
2007-05-23 15:20:00,94.68,94.76,94.62,94.72,51300.0,55.0832,55.1298,55.0483,55.1065,51300.0
2007-05-23 15:25:00,94.75,94.75,94.65,94.65,61800.0,55.1239,55.1239,55.0658,55.0658,61800.0
2007-05-23 15:30:00,94.66,94.7,94.54,94.54,61800.0,55.0716,55.0948,55.0018,55.0018,61800.0
2007-05-23 15:35:00,94.53,94.55,94.47,94.5,39200.0,54.9959,55.0076,54.961,54.9785,39200.0
2007-05-23 15:40:00,94.5,94.52,94.39,94.45,30900.0,54.9785,54.9901,54.9145,54.9494,30900.0
2007-05-23 15:45:00,94.46,94.48,94.25,94.25,26300.0,54.9552,54.9669,54.833,54.833,26300.0
2007-05-23 15:50:00,94.25,94.32,94.25,94.29,50600.0,54.833,54.8738,54.833,54.8563,50600.0
2007-05-23 15:55:00,94.28,94.4,94.25,94.37,47500.0,54.8505,54.9203,54.833,54.9029,47500.0
2007-05-24 09:30:00,94.75,94.9,94.55,94.86,70300.0,55.1239,55.2112,55.0076,55.1879,70300.0
2007-05-24 09:35:00,94.88,95.2,94.88,95.19,180400.0,55.1996,55.3857,55.1996,55.3799,180400.0
2007-05-24 09:40:00,95.18,95.2,95.03,95.17,36100.0,55.3741,55.3857,55.2868,55.3683,36100.0
2007-05-24 09:45:00,95.15,95.17,95.05,95.15,22400.0,55.3567,55.3683,55.2985,55.3567,22400.0
2007-05-24 09:50:00,95.15,95.22,95.1,95.19,43900.0,55.3567,55.3974,55.3276,55.3799,43900.0
2007-05-24 09:55:00,95.19,95.2,95.11,95.18,34400.0,55.3799,55.3857,55.3334,55.3741,34400.0
2007-05-24 10:00:00,95.19,95.69,95.19,95.66,124300.0,55.3799,55.6708,55.3799,55.6534,124300.0
2007-05-24 10:05:00,95.63,95.89,95.6,95.87,47800.0,55.6359,55.7872,55.6185,55.7755,47800.0
2007-05-24 10:10:00,95.8,95.85,95.7,95.7,45400.0,55.7348,55.7639,55.6766,55.6766,45400.0
2007-05-24 10:15:00,95.72,95.72,95.61,95.69,36600.0,55.6883,55.6883,55.6243,55.6708,36600.0
2007-05-24 10:20:00,95.69,95.8,95.69,95.8,20000.0,55.6708,55.7348,55.6708,55.7348,20000.0
2007-05-24 10:25:00,95.79,95.89,95.75,95.75,40900.0,55.729,55.7872,55.7057,55.7057,40900.0
2007-05-24 10:30:00,95.75,95.87,95.74,95.78,30800.0,55.7057,55.7755,55.6999,55.7232,30800.0
2007-05-24 10:35:00,95.78,95.95,95.78,95.83,57700.0,55.7232,55.8221,55.7232,55.7523,57700.0
2007-05-24 10:40:00,95.82,96.0,95.8,95.92,49600.0,55.7464,55.8512,55.7348,55.8046,49600.0
2007-05-24 10:45:00,95.9,96.19,95.88,96.16,226400.0,55.793,55.9617,55.7814,55.9443,226400.0
2007-05-24 10:50:00,96.14,96.16,95.96,95.98,31800.0,55.9326,55.9443,55.8279,55.8395,31800.0
2007-05-24 10:55:00,95.98,96.03,95.84,96.0,60500.0,55.8395,55.8686,55.7581,55.8512,60500.0
2007-05-24 11:00:00,96.02,96.22,95.95,96.18,69500.0,55.8628,55.9792,55.8221,55.9559,69500.0
2007-05-24 11:05:00,96.18,96.44,96.13,96.44,42900.0,55.9559,56.1072,55.9268,56.1072,42900.0
2007-05-24 11:10:00,96.45,96.45,96.24,96.3,27700.0,56.113,56.113,55.9908,56.0257,27700.0
2007-05-24 11:15:00,96.31,96.43,96.2,96.25,26100.0,56.0315,56.1013,55.9675,55.9966,26100.0
2007-05-24 11:20:00,96.24,96.49,96.23,96.35,31000.0,55.9908,56.1362,55.985,56.0548,31000.0
2007-05-24 11:25:00,96.34,96.39,96.09,96.14,30000.0,56.049,56.0781,55.9035,55.9326,30000.0
2007-05-24 11:30:00,96.16,96.25,96.07,96.23,46500.0,55.9443,55.9966,55.8919,55.985,46500.0
2007-05-24 11:35:00,96.23,96.26,96.06,96.06,32900.0,55.985,56.0024,55.8861,55.8861,32900.0
2007-05-24 11:40:00,96.05,96.16,96.0,96.13,38100.0,55.8803,55.9443,55.8512,55.9268,38100.0
2007-05-24 11:45:00,96.14,96.15,96.05,96.1,29100.0,55.9326,55.9384,55.8803,55.9093,29100.0
2007-05-24 11:50:00,96.09,96.15,96.06,96.09,21500.0,55.9035,55.9384,55.8861,55.9035,21500.0
2007-05-24 11:55:00,96.1,96.32,96.09,96.29,71300.0,55.9093,56.0373,55.9035,56.0199,71300.0
2007-05-24 12:00:00,96.28,96.45,96.28,96.41,29400.0,56.0141,56.113,56.0141,56.0897,29400.0
2007-05-24 12:05:00,96.4,96.5,96.38,96.47,29000.0,56.0839,56.1421,56.0722,56.1246,29000.0
2007-05-24 12:10:00,96.48,96.62,96.4,96.47,49000.0,56.1304,56.2119,56.0839,56.1246,49000.0
2007-05-24 12:15:00,96.46,96.55,96.38,96.4,39000.0,56.1188,56.1711,56.0722,56.0839,39000.0
2007-05-24 12:20:00,96.4,96.47,96.34,96.47,31100.0,56.0839,56.1246,56.049,56.1246,31100.0
2007-05-24 12:25:00,96.44,96.49,96.39,96.44,220300.0,56.1072,56.1362,56.0781,56.1072,220300.0
2007-05-24 12:30:00,96.44,96.5,96.32,96.4,29900.0,56.1072,56.1421,56.0373,56.0839,29900.0
2007-05-24 12:35:00,96.41,96.41,96.11,96.2,311300.0,56.0897,56.0897,55.9152,55.9675,311300.0
2007-05-24 12:40:00,96.18,96.24,96.05,96.13,42500.0,55.9559,55.9908,55.8803,55.9268,42500.0
2007-05-24 12:45:00,96.18,96.22,96.15,96.18,17200.0,55.9559,55.9792,55.9384,55.9559,17200.0
2007-05-24 12:50:00,96.18,96.19,96.14,96.15,16900.0,55.9559,55.9617,55.9326,55.9384,16900.0
2007-05-24 12:55:00,96.17,96.31,96.16,96.31,14000.0,55.9501,56.0315,55.9443,56.0315,14000.0
2007-05-24 13:00:00,96.33,96.33,96.29,96.29,15400.0,56.0432,56.0432,56.0199,56.0199,15400.0
2007-05-24 13:05:00,96.28,96.3,96.25,96.25,24500.0,56.0141,56.0257,55.9966,55.9966,24500.0
2007-05-24 13:10:00,96.26,96.34,96.25,96.34,25500.0,56.0024,56.049,55.9966,56.049,25500.0
2007-05-24 13:15:00,96.34,96.48,96.33,96.36,15300.0,56.049,56.1304,56.0432,56.0606,15300.0
2007-05-24 13:20:00,96.36,96.56,96.36,96.56,19200.0,56.0606,56.177,56.0606,56.177,19200.0
2007-05-24 13:25:00,96.55,96.58,96.5,96.56,20600.0,56.1711,56.1886,56.1421,56.177,20600.0
2007-05-24 13:30:00,96.55,96.59,96.48,96.49,24000.0,56.1711,56.1944,56.1304,56.1362,24000.0
2007-05-24 13:35:00,96.49,96.51,96.45,96.49,21300.0,56.1362,56.1479,56.113,56.1362,21300.0
2007-05-24 13:40:00,96.46,96.56,96.43,96.48,32500.0,56.1188,56.177,56.1013,56.1304,32500.0
2007-05-24 13:45:00,96.48,96.53,96.31,96.34,21700.0,56.1304,56.1595,56.0315,56.049,21700.0
2007-05-24 13:50:00,96.35,96.46,96.33,96.44,21000.0,56.0548,56.1188,56.0432,56.1072,21000.0
2007-05-24 13:55:00,96.43,96.63,96.39,96.63,27200.0,56.1013,56.2177,56.0781,56.2177,27200.0
2007-05-24 14:00:00,96.61,96.61,96.47,96.47,30200.0,56.2061,56.2061,56.1246,56.1246,30200.0
2007-05-24 14:05:00,96.47,96.48,96.35,96.4,23000.0,56.1246,56.1304,56.0548,56.0839,23000.0
2007-05-24 14:10:00,96.41,96.47,96.3,96.37,23100.0,56.0897,56.1246,56.0257,56.0664,23100.0
2007-05-24 14:15:00,96.37,96.5,96.37,96.49,31000.0,56.0664,56.1421,56.0664,56.1362,31000.0
2007-05-24 14:20:00,96.49,96.56,96.45,96.47,35700.0,56.1362,56.177,56.113,56.1246,35700.0
2007-05-24 14:25:00,96.47,96.51,96.43,96.48,29200.0,56.1246,56.1479,56.1013,56.1304,29200.0
2007-05-24 14:30:00,96.48,96.55,96.45,96.47,34100.0,56.1304,56.1711,56.113,56.1246,34100.0
2007-05-24 14:35:00,96.46,96.48,96.36,96.4,42800.0,56.1188,56.1304,56.0606,56.0839,42800.0
2007-05-24 14:40:00,96.39,96.51,96.36,96.5,28900.0,56.0781,56.1479,56.0606,56.1421,28900.0
2007-05-24 14:45:00,96.49,96.49,96.27,96.38,36000.0,56.1362,56.1362,56.0082,56.0722,36000.0
2007-05-24 14:50:00,96.38,96.41,96.34,96.37,22500.0,56.0722,56.0897,56.049,56.0664,22500.0
2007-05-24 14:55:00,96.36,96.36,96.24,96.3,70600.0,56.0606,56.0606,55.9908,56.0257,70600.0
2007-05-24 15:00:00,96.34,96.44,96.3,96.35,27200.0,56.049,56.1072,56.0257,56.0548,27200.0
2007-05-24 15:05:00,96.36,96.43,96.25,96.43,70400.0,56.0606,56.1013,55.9966,56.1013,70400.0
2007-05-24 15:10:00,96.41,96.46,96.3,96.45,51300.0,56.0897,56.1188,56.0257,56.113,51300.0
2007-05-24 15:15:00,96.44,96.45,96.33,96.33,50500.0,56.1072,56.113,56.0432,56.0432,50500.0
2007-05-24 15:20:00,96.33,96.42,96.33,96.36,43000.0,56.0432,56.0955,56.0432,56.0606,43000.0
2007-05-24 15:25:00,96.35,96.37,96.32,96.36,53800.0,56.0548,56.0664,56.0373,56.0606,53800.0
2007-05-24 15:30:00,96.35,96.38,96.31,96.33,57700.0,56.0548,56.0722,56.0315,56.0432,57700.0
2007-05-24 15:35:00,96.33,96.33,96.28,96.29,53000.0,56.0432,56.0432,56.0141,56.0199,53000.0
2007-05-24 15:40:00,96.29,96.37,96.29,96.35,54000.0,56.0199,56.0664,56.0199,56.0548,54000.0
2007-05-24 15:45:00,96.35,96.4,96.35,96.38,74500.0,56.0548,56.0839,56.0548,56.0722,74500.0
2007-05-24 15:50:00,96.4,96.4,96.14,96.2,167400.0,56.0839,56.0839,55.9326,55.9675,167400.0
2007-05-24 15:55:00,96.2,96.28,96.13,96.25,71700.0,55.9675,56.0141,55.9268,55.9966,71700.0
2007-05-25 09:30:00,96.18,97.43,96.18,97.27,179300.0,55.9559,56.6831,55.9559,56.59,179300.0
2007-05-25 09:35:00,97.27,97.5,96.81,97.49,53300.0,56.59,56.7238,56.3224,56.718,53300.0
2007-05-25 09:40:00,97.5,97.92,97.42,97.56,62300.0,56.7238,56.9682,56.6773,56.7587,62300.0
2007-05-25 09:45:00,97.53,97.65,97.0,97.44,50600.0,56.7413,56.8111,56.4329,56.6889,50600.0
2007-05-25 09:50:00,97.42,97.47,97.01,97.17,22400.0,56.6773,56.7064,56.4388,56.5319,22400.0
2007-05-25 09:55:00,97.17,97.4,97.06,97.09,18500.0,56.5319,56.6657,56.4679,56.4853,18500.0
2007-05-25 10:00:00,97.1,97.17,96.85,97.05,30200.0,56.4911,56.5319,56.3457,56.462,30200.0
2007-05-25 10:05:00,97.05,97.26,96.96,97.16,67600.0,56.462,56.5842,56.4097,56.526,67600.0
2007-05-25 10:10:00,97.16,97.17,96.98,97.0,31100.0,56.526,56.5319,56.4213,56.4329,31100.0
2007-05-25 10:15:00,97.0,97.15,96.99,97.03,27600.0,56.4329,56.5202,56.4271,56.4504,27600.0
2007-05-25 10:20:00,97.04,97.07,96.91,96.91,32200.0,56.4562,56.4737,56.3806,56.3806,32200.0
2007-05-25 10:25:00,96.92,96.96,96.87,96.94,18000.0,56.3864,56.4097,56.3573,56.398,18000.0
2007-05-25 10:30:00,96.92,97.25,96.92,97.2,33000.0,56.3864,56.5784,56.3864,56.5493,33000.0
2007-05-25 10:35:00,97.21,97.29,97.16,97.29,27700.0,56.5551,56.6017,56.526,56.6017,27700.0
2007-05-25 10:40:00,97.27,97.45,97.23,97.41,42500.0,56.59,56.6948,56.5668,56.6715,42500.0
2007-05-25 10:45:00,97.38,97.38,97.16,97.2,34300.0,56.654,56.654,56.526,56.5493,34300.0
2007-05-25 10:50:00,97.22,97.26,97.05,97.12,29400.0,56.5609,56.5842,56.462,56.5028,29400.0
2007-05-25 10:55:00,97.14,97.16,96.99,97.08,32500.0,56.5144,56.526,56.4271,56.4795,32500.0
2007-05-25 11:00:00,97.08,97.09,96.94,96.95,26100.0,56.4795,56.4853,56.398,56.4039,26100.0
2007-05-25 11:05:00,96.96,97.07,96.95,97.04,26000.0,56.4097,56.4737,56.4039,56.4562,26000.0
2007-05-25 11:10:00,97.03,97.06,96.97,96.99,21000.0,56.4504,56.4679,56.4155,56.4271,21000.0
2007-05-25 11:15:00,96.97,97.22,96.97,97.19,20700.0,56.4155,56.5609,56.4155,56.5435,20700.0
2007-05-25 11:20:00,97.2,97.2,96.99,97.0,16200.0,56.5493,56.5493,56.4271,56.4329,16200.0
2007-05-25 11:25:00,97.01,97.15,97.0,97.05,23000.0,56.4388,56.5202,56.4329,56.462,23000.0
2007-05-25 11:30:00,97.04,97.13,97.02,97.12,16200.0,56.4562,56.5086,56.4446,56.5028,16200.0
2007-05-25 11:35:00,97.12,97.13,97.03,97.03,16300.0,56.5028,56.5086,56.4504,56.4504,16300.0
2007-05-25 11:40:00,97.03,97.04,96.99,96.99,14300.0,56.4504,56.4562,56.4271,56.4271,14300.0
2007-05-25 11:45:00,97.0,97.02,96.99,97.0,12100.0,56.4329,56.4446,56.4271,56.4329,12100.0
2007-05-25 11:50:00,97.01,97.01,97.0,97.01,10900.0,56.4388,56.4388,56.4329,56.4388,10900.0
2007-05-25 11:55:00,97.0,97.02,96.99,97.0,14400.0,56.4329,56.4446,56.4271,56.4329,14400.0
2007-05-25 12:00:00,97.0,97.01,96.98,97.0,25000.0,56.4329,56.4388,56.4213,56.4329,25000.0
2007-05-25 12:05:00,96.99,97.0,96.98,97.0,17700.0,56.4271,56.4329,56.4213,56.4329,17700.0
2007-05-25 12:10:00,96.99,97.01,96.98,97.0,32600.0,56.4271,56.4388,56.4213,56.4329,32600.0
2007-05-25 12:15:00,96.99,97.01,96.99,97.01,18700.0,56.4271,56.4388,56.4271,56.4388,18700.0
2007-05-25 12:20:00,97.01,97.02,96.98,97.02,9500.0,56.4388,56.4446,56.4213,56.4446,9500.0
2007-05-25 12:25:00,97.0,97.01,96.97,97.0,22400.0,56.4329,56.4388,56.4155,56.4329,22400.0
2007-05-25 12:30:00,97.01,97.02,96.97,97.01,17100.0,56.4388,56.4446,56.4155,56.4388,17100.0
2007-05-25 12:35:00,97.01,97.03,96.98,97.02,14700.0,56.4388,56.4504,56.4213,56.4446,14700.0
2007-05-25 12:40:00,97.03,97.03,97.01,97.01,7900.0,56.4504,56.4504,56.4388,56.4388,7900.0
2007-05-25 12:45:00,97.01,97.03,97.0,97.02,58400.0,56.4388,56.4504,56.4329,56.4446,58400.0
2007-05-25 12:50:00,97.03,97.03,97.0,97.02,9300.0,56.4504,56.4504,56.4329,56.4446,9300.0
2007-05-25 12:55:00,97.02,97.03,96.99,97.0,12100.0,56.4446,56.4504,56.4271,56.4329,12100.0
2007-05-25 13:00:00,96.99,97.05,96.97,96.98,40600.0,56.4271,56.462,56.4155,56.4213,40600.0
2007-05-25 13:05:00,96.99,97.03,96.99,97.03,23400.0,56.4271,56.4504,56.4271,56.4504,23400.0
2007-05-25 13:10:00,97.05,97.09,97.0,97.0,23600.0,56.462,56.4853,56.4329,56.4329,23600.0
2007-05-25 13:15:00,97.01,97.06,97.0,97.03,12600.0,56.4388,56.4679,56.4329,56.4504,12600.0
2007-05-25 13:20:00,97.03,97.03,96.99,97.03,15000.0,56.4504,56.4504,56.4271,56.4504,15000.0
2007-05-25 13:25:00,97.03,97.03,97.0,97.01,8200.0,56.4504,56.4504,56.4329,56.4388,8200.0
2007-05-25 13:30:00,97.01,97.01,97.0,97.01,9400.0,56.4388,56.4388,56.4329,56.4388,9400.0
2007-05-25 13:35:00,97.01,97.01,96.99,97.0,11200.0,56.4388,56.4388,56.4271,56.4329,11200.0
2007-05-25 13:40:00,97.0,97.01,97.0,97.01,8600.0,56.4329,56.4388,56.4329,56.4388,8600.0
2007-05-25 13:45:00,97.01,97.02,96.99,97.0,26100.0,56.4388,56.4446,56.4271,56.4329,26100.0
2007-05-25 13:50:00,97.0,97.02,96.99,97.0,15400.0,56.4329,56.4446,56.4271,56.4329,15400.0
2007-05-25 13:55:00,97.0,97.01,97.0,97.0,11900.0,56.4329,56.4388,56.4329,56.4329,11900.0
2007-05-25 14:00:00,97.0,97.03,97.0,97.01,23100.0,56.4329,56.4504,56.4329,56.4388,23100.0
2007-05-25 14:05:00,97.0,97.02,96.99,97.0,30800.0,56.4329,56.4446,56.4271,56.4329,30800.0
2007-05-25 14:10:00,97.0,97.04,96.99,97.0,14700.0,56.4329,56.4562,56.4271,56.4329,14700.0
2007-05-25 14:15:00,97.0,97.03,96.98,97.01,31300.0,56.4329,56.4504,56.4213,56.4388,31300.0
2007-05-25 14:20:00,97.02,97.02,97.01,97.01,6000.0,56.4446,56.4446,56.4388,56.4388,6000.0
2007-05-25 14:25:00,97.02,97.02,97.0,97.01,17800.0,56.4446,56.4446,56.4329,56.4388,17800.0
2007-05-25 14:30:00,97.0,97.03,97.0,97.03,15500.0,56.4329,56.4504,56.4329,56.4504,15500.0
2007-05-25 14:35:00,97.03,97.04,97.02,97.04,7000.0,56.4504,56.4562,56.4446,56.4562,7000.0
2007-05-25 14:40:00,97.04,97.1,97.03,97.08,22100.0,56.4562,56.4911,56.4504,56.4795,22100.0
2007-05-25 14:45:00,97.09,97.14,97.08,97.13,17600.0,56.4853,56.5144,56.4795,56.5086,17600.0
2007-05-25 14:50:00,97.13,97.14,97.02,97.04,27900.0,56.5086,56.5144,56.4446,56.4562,27900.0
2007-05-25 14:55:00,97.03,97.11,97.01,97.08,22600.0,56.4504,56.4969,56.4388,56.4795,22600.0
2007-05-25 15:00:00,97.08,97.08,97.04,97.07,16900.0,56.4795,56.4795,56.4562,56.4737,16900.0
2007-05-25 15:05:00,97.07,97.08,97.04,97.04,18300.0,56.4737,56.4795,56.4562,56.4562,18300.0
2007-05-25 15:10:00,97.04,97.05,97.0,97.01,41700.0,56.4562,56.462,56.4329,56.4388,41700.0
2007-05-25 15:15:00,97.01,97.03,97.0,97.01,21400.0,56.4388,56.4504,56.4329,56.4388,21400.0
2007-05-25 15:20:00,97.0,97.04,96.99,97.01,24100.0,56.4329,56.4562,56.4271,56.4388,24100.0
2007-05-25 15:25:00,97.0,97.01,96.98,96.99,30900.0,56.4329,56.4388,56.4213,56.4271,30900.0
2007-05-25 15:30:00,96.99,97.03,96.99,97.0,26500.0,56.4271,56.4504,56.4271,56.4329,26500.0
2007-05-25 15:35:00,97.0,97.02,96.98,97.02,37700.0,56.4329,56.4446,56.4213,56.4446,37700.0
2007-05-25 15:40:00,97.01,97.06,96.99,97.04,34900.0,56.4388,56.4679,56.4271,56.4562,34900.0
2007-05-25 15:45:00,97.04,97.09,96.99,97.0,28000.0,56.4562,56.4853,56.4271,56.4329,28000.0
2007-05-25 15:50:00,97.0,97.1,97.0,97.03,29100.0,56.4329,56.4911,56.4329,56.4504,29100.0
2007-05-25 15:55:00,97.02,97.11,97.0,97.0,41700.0,56.4446,56.4969,56.4329,56.4329,41700.0
2007-05-29 09:30:00,97.02,97.5,96.85,97.49,35100.0,56.4446,56.7238,56.3457,56.718,35100.0
2007-05-29 09:35:00,97.43,97.52,97.1,97.43,48500.0,56.6831,56.7355,56.4911,56.6831,48500.0
2007-05-29 09:40:00,97.45,97.47,97.34,97.4,14400.0,56.6948,56.7064,56.6308,56.6657,14400.0
2007-05-29 09:45:00,97.38,97.7,97.38,97.7,52300.0,56.654,56.8402,56.654,56.8402,52300.0
2007-05-29 09:50:00,97.7,97.79,97.59,97.71,27000.0,56.8402,56.8926,56.7762,56.846,27000.0
2007-05-29 09:55:00,97.7,97.82,97.69,97.75,28600.0,56.8402,56.91,56.8344,56.8693,28600.0
2007-05-29 10:00:00,97.75,97.84,97.69,97.8,55300.0,56.8693,56.9216,56.8344,56.8984,55300.0
2007-05-29 10:05:00,97.78,97.83,97.56,97.57,51200.0,56.8867,56.9158,56.7587,56.7646,51200.0
2007-05-29 10:10:00,97.57,97.7,97.55,97.65,74200.0,56.7646,56.8402,56.7529,56.8111,74200.0
2007-05-29 10:15:00,97.66,97.68,97.58,97.64,24900.0,56.8169,56.8286,56.7704,56.8053,24900.0
2007-05-29 10:20:00,97.65,97.66,97.45,97.45,28600.0,56.8111,56.8169,56.6948,56.6948,28600.0
2007-05-29 10:25:00,97.46,97.57,97.44,97.53,13500.0,56.7006,56.7646,56.6889,56.7413,13500.0
2007-05-29 10:30:00,97.53,97.6,97.52,97.54,17100.0,56.7413,56.782,56.7355,56.7471,17100.0
2007-05-29 10:35:00,97.52,97.68,97.52,97.6,23400.0,56.7355,56.8286,56.7355,56.782,23400.0
2007-05-29 10:40:00,97.59,97.6,97.46,97.5,18900.0,56.7762,56.782,56.7006,56.7238,18900.0
2007-05-29 10:45:00,97.51,97.58,97.48,97.48,18100.0,56.7297,56.7704,56.7122,56.7122,18100.0
2007-05-29 10:50:00,97.49,97.56,97.47,97.55,11400.0,56.718,56.7587,56.7064,56.7529,11400.0
2007-05-29 10:55:00,97.55,97.57,97.48,97.49,10100.0,56.7529,56.7646,56.7122,56.718,10100.0
2007-05-29 11:00:00,97.5,97.55,97.45,97.47,16700.0,56.7238,56.7529,56.6948,56.7064,16700.0
2007-05-29 11:05:00,97.48,97.51,97.45,97.45,9200.0,56.7122,56.7297,56.6948,56.6948,9200.0
2007-05-29 11:10:00,97.43,97.53,97.43,97.48,23900.0,56.6831,56.7413,56.6831,56.7122,23900.0
2007-05-29 11:15:00,97.49,97.51,97.47,97.48,11600.0,56.718,56.7297,56.7064,56.7122,11600.0
2007-05-29 11:20:00,97.48,97.61,97.46,97.55,12700.0,56.7122,56.7878,56.7006,56.7529,12700.0
2007-05-29 11:25:00,97.55,97.74,97.51,97.59,28200.0,56.7529,56.8635,56.7297,56.7762,28200.0
2007-05-29 11:30:00,97.58,97.67,97.48,97.59,51800.0,56.7704,56.8227,56.7122,56.7762,51800.0
2007-05-29 11:35:00,97.6,97.65,97.54,97.6,24400.0,56.782,56.8111,56.7471,56.782,24400.0
2007-05-29 11:40:00,97.6,97.61,97.56,97.57,19600.0,56.782,56.7878,56.7587,56.7646,19600.0
2007-05-29 11:45:00,97.56,97.61,97.54,97.58,15800.0,56.7587,56.7878,56.7471,56.7704,15800.0
2007-05-29 11:50:00,97.58,97.59,97.56,97.57,9800.0,56.7704,56.7762,56.7587,56.7646,9800.0
2007-05-29 11:55:00,97.56,97.6,97.55,97.55,17000.0,56.7587,56.782,56.7529,56.7529,17000.0
2007-05-29 12:00:00,97.56,97.6,97.54,97.58,18800.0,56.7587,56.782,56.7471,56.7704,18800.0
2007-05-29 12:05:00,97.58,97.64,97.56,97.63,29600.0,56.7704,56.8053,56.7587,56.7995,29600.0
2007-05-29 12:10:00,97.6,97.69,97.57,97.65,20300.0,56.782,56.8344,56.7646,56.8111,20300.0
2007-05-29 12:15:00,97.66,97.75,97.62,97.72,49000.0,56.8169,56.8693,56.7937,56.8518,49000.0
2007-05-29 12:20:00,97.71,97.74,97.59,97.6,19000.0,56.846,56.8635,56.7762,56.782,19000.0
2007-05-29 12:25:00,97.61,97.77,97.61,97.73,34100.0,56.7878,56.8809,56.7878,56.8577,34100.0
2007-05-29 12:30:00,97.74,97.91,97.74,97.88,24800.0,56.8635,56.9624,56.8635,56.9449,24800.0
2007-05-29 12:35:00,97.88,97.93,97.86,97.9,16500.0,56.9449,56.974,56.9333,56.9566,16500.0
2007-05-29 12:40:00,97.89,97.93,97.73,97.87,14000.0,56.9507,56.974,56.8577,56.9391,14000.0
2007-05-29 12:45:00,97.86,97.89,97.8,97.83,9600.0,56.9333,56.9507,56.8984,56.9158,9600.0
2007-05-29 12:50:00,97.81,97.89,97.8,97.89,7800.0,56.9042,56.9507,56.8984,56.9507,7800.0
2007-05-29 12:55:00,97.88,97.96,97.88,97.91,18000.0,56.9449,56.9915,56.9449,56.9624,18000.0
2007-05-29 13:00:00,97.91,97.92,97.83,97.83,11600.0,56.9624,56.9682,56.9158,56.9158,11600.0
2007-05-29 13:05:00,97.83,97.87,97.83,97.86,22000.0,56.9158,56.9391,56.9158,56.9333,22000.0
2007-05-29 13:10:00,97.86,97.91,97.83,97.86,13200.0,56.9333,56.9624,56.9158,56.9333,13200.0
2007-05-29 13:15:00,97.86,97.92,97.85,97.88,11900.0,56.9333,56.9682,56.9275,56.9449,11900.0
2007-05-29 13:20:00,97.89,97.91,97.76,97.8,38500.0,56.9507,56.9624,56.8751,56.8984,38500.0
2007-05-29 13:25:00,97.79,97.93,97.75,97.93,24200.0,56.8926,56.974,56.8693,56.974,24200.0
2007-05-29 13:30:00,97.94,97.97,97.91,97.94,13900.0,56.9798,56.9973,56.9624,56.9798,13900.0
2007-05-29 13:35:00,97.96,97.96,97.8,97.81,15400.0,56.9915,56.9915,56.8984,56.9042,15400.0
2007-05-29 13:40:00,97.82,97.99,97.81,97.95,13400.0,56.91,57.0089,56.9042,56.9856,13400.0
2007-05-29 13:45:00,97.96,97.96,97.91,97.92,14000.0,56.9915,56.9915,56.9624,56.9682,14000.0
2007-05-29 13:50:00,97.94,98.12,97.92,98.11,32700.0,56.9798,57.0845,56.9682,57.0787,32700.0
2007-05-29 13:55:00,98.11,98.2,98.09,98.2,28600.0,57.0787,57.1311,57.0671,57.1311,28600.0
2007-05-29 14:00:00,98.17,98.18,98.02,98.12,22900.0,57.1136,57.1195,57.0264,57.0845,22900.0
2007-05-29 14:05:00,98.11,98.2,98.11,98.17,25000.0,57.0787,57.1311,57.0787,57.1136,25000.0
2007-05-29 14:10:00,98.17,98.17,98.07,98.17,17200.0,57.1136,57.1136,57.0555,57.1136,17200.0
2007-05-29 14:15:00,98.16,98.18,97.99,98.09,21500.0,57.1078,57.1195,57.0089,57.0671,21500.0
2007-05-29 14:20:00,98.11,98.18,98.04,98.04,24100.0,57.0787,57.1195,57.038,57.038,24100.0
2007-05-29 14:25:00,98.03,98.08,97.94,97.99,20500.0,57.0322,57.0613,56.9798,57.0089,20500.0
2007-05-29 14:30:00,98.01,98.13,97.96,98.13,53700.0,57.0206,57.0904,56.9915,57.0904,53700.0
2007-05-29 14:35:00,98.11,98.14,98.07,98.13,14900.0,57.0787,57.0962,57.0555,57.0904,14900.0
2007-05-29 14:40:00,98.11,98.2,98.1,98.12,24000.0,57.0787,57.1311,57.0729,57.0845,24000.0
2007-05-29 14:45:00,98.1,98.2,98.06,98.17,12100.0,57.0729,57.1311,57.0496,57.1136,12100.0
2007-05-29 14:50:00,98.15,98.17,98.08,98.14,11300.0,57.102,57.1136,57.0613,57.0962,11300.0
2007-05-29 14:55:00,98.11,98.26,98.05,98.11,26300.0,57.0787,57.166,57.0438,57.0787,26300.0
2007-05-29 15:00:00,98.1,98.26,98.1,98.18,33200.0,57.0729,57.166,57.0729,57.1195,33200.0
2007-05-29 15:05:00,98.19,98.26,98.14,98.14,45400.0,57.1253,57.166,57.0962,57.0962,45400.0
2007-05-29 15:10:00,98.14,98.25,98.08,98.22,48600.0,57.0962,57.1602,57.0613,57.1427,48600.0
2007-05-29 15:15:00,98.19,98.3,98.14,98.24,37500.0,57.1253,57.1893,57.0962,57.1544,37500.0
2007-05-29 15:20:00,98.25,98.31,98.19,98.31,28000.0,57.1602,57.1951,57.1253,57.1951,28000.0
2007-05-29 15:25:00,98.29,98.35,98.26,98.29,18900.0,57.1834,57.2184,57.166,57.1834,18900.0
2007-05-29 15:30:00,98.28,98.33,98.24,98.28,31600.0,57.1776,57.2067,57.1544,57.1776,31600.0
2007-05-29 15:35:00,98.27,98.37,98.25,98.28,45700.0,57.1718,57.23,57.1602,57.1776,45700.0
2007-05-29 15:40:00,98.29,98.39,98.27,98.3,47600.0,57.1834,57.2416,57.1718,57.1893,47600.0
2007-05-29 15:45:00,98.3,98.43,98.3,98.32,51800.0,57.1893,57.2649,57.1893,57.2009,51800.0
2007-05-29 15:50:00,98.31,98.31,98.21,98.27,29800.0,57.1951,57.1951,57.1369,57.1718,29800.0
2007-05-29 15:55:00,98.27,98.36,98.25,98.3,45300.0,57.1718,57.2242,57.1602,57.1893,45300.0
2007-05-30 09:30:00,98.3,98.56,97.62,97.97,40800.0,57.3931,57.5449,56.996,57.2004,40800.0
2007-05-30 09:35:00,97.97,98.2,97.85,97.9,55000.0,57.2004,57.3347,57.1303,57.1595,55000.0
2007-05-30 09:40:00,97.91,97.97,97.73,97.77,42900.0,57.1654,57.2004,57.0603,57.0836,42900.0
2007-05-30 09:45:00,97.74,97.85,97.52,97.59,45100.0,57.0661,57.1303,56.9376,56.9785,45100.0
2007-05-30 09:50:00,97.6,97.6,97.2,97.29,62200.0,56.9844,56.9844,56.7508,56.8034,62200.0
2007-05-30 09:55:00,97.33,97.5,97.2,97.32,58300.0,56.8267,56.926,56.7508,56.8209,58300.0
2007-05-30 10:00:00,97.3,97.38,97.0,97.19,55200.0,56.8092,56.8559,56.634,56.745,55200.0
2007-05-30 10:05:00,97.19,97.33,96.86,97.15,63700.0,56.745,56.8267,56.5523,56.7216,63700.0
2007-05-30 10:10:00,97.12,97.28,97.04,97.16,41600.0,56.7041,56.7975,56.6574,56.7275,41600.0
2007-05-30 10:15:00,97.19,97.36,97.19,97.36,22100.0,56.745,56.8442,56.745,56.8442,22100.0
2007-05-30 10:20:00,97.33,97.44,97.18,97.2,27500.0,56.8267,56.8909,56.7391,56.7508,27500.0
2007-05-30 10:25:00,97.19,97.19,97.0,97.05,21900.0,56.745,56.745,56.634,56.6632,21900.0
2007-05-30 10:30:00,97.05,97.3,97.05,97.25,27900.0,56.6632,56.8092,56.6632,56.78,27900.0
2007-05-30 10:35:00,97.22,97.33,97.22,97.32,13500.0,56.7625,56.8267,56.7625,56.8209,13500.0
2007-05-30 10:40:00,97.3,97.38,97.27,97.37,18600.0,56.8092,56.8559,56.7917,56.8501,18600.0
2007-05-30 10:45:00,97.38,97.47,97.31,97.37,21400.0,56.8559,56.9085,56.815,56.8501,21400.0
2007-05-30 10:50:00,97.31,97.5,97.3,97.47,18200.0,56.815,56.926,56.8092,56.9085,18200.0
2007-05-30 10:55:00,97.47,97.56,97.44,97.48,25700.0,56.9085,56.961,56.8909,56.9143,25700.0
2007-05-30 11:00:00,97.47,97.59,97.45,97.5,18200.0,56.9085,56.9785,56.8968,56.926,18200.0
2007-05-30 11:05:00,97.49,97.51,97.41,97.41,18000.0,56.9201,56.9318,56.8734,56.8734,18000.0
2007-05-30 11:10:00,97.42,97.47,97.3,97.31,24400.0,56.8793,56.9085,56.8092,56.815,24400.0
2007-05-30 11:15:00,97.31,97.48,97.29,97.48,11500.0,56.815,56.9143,56.8034,56.9143,11500.0
2007-05-30 11:20:00,97.47,97.56,97.46,97.52,24400.0,56.9085,56.961,56.9026,56.9376,24400.0
2007-05-30 11:25:00,97.52,97.7,97.51,97.7,21500.0,56.9376,57.0427,56.9318,57.0427,21500.0
2007-05-30 11:30:00,97.69,97.76,97.61,97.65,18300.0,57.0369,57.0778,56.9902,57.0136,18300.0
2007-05-30 11:35:00,97.64,97.77,97.64,97.72,22800.0,57.0077,57.0836,57.0077,57.0544,22800.0
2007-05-30 11:40:00,97.7,97.73,97.6,97.65,14500.0,57.0427,57.0603,56.9844,57.0136,14500.0
2007-05-30 11:45:00,97.63,97.65,97.6,97.63,13700.0,57.0019,57.0136,56.9844,57.0019,13700.0
2007-05-30 11:50:00,97.63,97.7,97.62,97.69,14000.0,57.0019,57.0427,56.996,57.0369,14000.0
2007-05-30 11:55:00,97.69,97.69,97.57,97.59,13000.0,57.0369,57.0369,56.9668,56.9785,13000.0
2007-05-30 12:00:00,97.58,97.6,97.58,97.59,7300.0,56.9727,56.9844,56.9727,56.9785,7300.0
2007-05-30 12:05:00,97.58,97.58,97.5,97.53,19000.0,56.9727,56.9727,56.926,56.9435,19000.0
2007-05-30 12:10:00,97.52,97.55,97.51,97.52,14600.0,56.9376,56.9552,56.9318,56.9376,14600.0
2007-05-30 12:15:00,97.51,97.58,97.51,97.57,18200.0,56.9318,56.9727,56.9318,56.9668,18200.0
2007-05-30 12:20:00,97.56,97.57,97.52,97.52,33300.0,56.961,56.9668,56.9376,56.9376,33300.0
2007-05-30 12:25:00,97.52,97.57,97.51,97.56,14100.0,56.9376,56.9668,56.9318,56.961,14100.0
2007-05-30 12:30:00,97.56,97.59,97.55,97.58,8500.0,56.961,56.9785,56.9552,56.9727,8500.0
2007-05-30 12:35:00,97.57,97.58,97.54,97.55,10400.0,56.9668,56.9727,56.9493,56.9552,10400.0
2007-05-30 12:40:00,97.55,97.61,97.51,97.61,14200.0,56.9552,56.9902,56.9318,56.9902,14200.0
2007-05-30 12:45:00,97.59,97.6,97.53,97.58,9400.0,56.9785,56.9844,56.9435,56.9727,9400.0
2007-05-30 12:50:00,97.59,97.61,97.51,97.51,15800.0,56.9785,56.9902,56.9318,56.9318,15800.0
2007-05-30 12:55:00,97.52,97.58,97.5,97.53,8500.0,56.9376,56.9727,56.926,56.9435,8500.0
2007-05-30 13:00:00,97.54,97.61,97.53,97.58,14600.0,56.9493,56.9902,56.9435,56.9727,14600.0
2007-05-30 13:05:00,97.58,97.6,97.57,97.58,5900.0,56.9727,56.9844,56.9668,56.9727,5900.0
2007-05-30 13:10:00,97.59,97.59,97.55,97.58,17400.0,56.9785,56.9785,56.9552,56.9727,17400.0
2007-05-30 13:15:00,97.58,97.66,97.58,97.65,6500.0,56.9727,57.0194,56.9727,57.0136,6500.0
2007-05-30 13:20:00,97.66,97.66,97.61,97.63,8900.0,57.0194,57.0194,56.9902,57.0019,8900.0
2007-05-30 13:25:00,97.63,97.63,97.58,97.6,9200.0,57.0019,57.0019,56.9727,56.9844,9200.0
2007-05-30 13:30:00,97.63,97.63,97.58,97.6,10400.0,57.0019,57.0019,56.9727,56.9844,10400.0
2007-05-30 13:35:00,97.59,97.6,97.48,97.49,13800.0,56.9785,56.9844,56.9143,56.9201,13800.0
2007-05-30 13:40:00,97.47,97.51,97.4,97.4,13400.0,56.9085,56.9318,56.8676,56.8676,13400.0
2007-05-30 13:45:00,97.4,97.51,97.4,97.51,10100.0,56.8676,56.9318,56.8676,56.9318,10100.0
2007-05-30 13:50:00,97.5,97.51,97.48,97.5,8400.0,56.926,56.9318,56.9143,56.926,8400.0
2007-05-30 13:55:00,97.51,97.65,97.51,97.58,16100.0,56.9318,57.0136,56.9318,56.9727,16100.0
2007-05-30 14:00:00,97.58,97.73,97.47,97.47,30500.0,56.9727,57.0603,56.9085,56.9085,30500.0
2007-05-30 14:05:00,97.5,97.61,97.38,97.51,30900.0,56.926,56.9902,56.8559,56.9318,30900.0
2007-05-30 14:10:00,97.52,97.67,97.42,97.56,16800.0,56.9376,57.0252,56.8793,56.961,16800.0
2007-05-30 14:15:00,97.57,97.66,97.46,97.53,11800.0,56.9668,57.0194,56.9026,56.9435,11800.0
2007-05-30 14:20:00,97.51,97.53,97.39,97.47,14300.0,56.9318,56.9435,56.8617,56.9085,14300.0
2007-05-30 14:25:00,97.51,97.62,97.48,97.62,32300.0,56.9318,56.996,56.9143,56.996,32300.0
2007-05-30 14:30:00,97.64,97.72,97.51,97.61,27700.0,57.0077,57.0544,56.9318,56.9902,27700.0
2007-05-30 14:35:00,97.61,97.74,97.6,97.64,17000.0,56.9902,57.0661,56.9844,57.0077,17000.0
2007-05-30 14:40:00,97.64,97.71,97.64,97.66,22800.0,57.0077,57.0486,57.0077,57.0194,22800.0
2007-05-30 14:45:00,97.67,97.73,97.65,97.69,7300.0,57.0252,57.0603,57.0136,57.0369,7300.0
2007-05-30 14:50:00,97.7,97.75,97.67,97.74,11200.0,57.0427,57.0719,57.0252,57.0661,11200.0
2007-05-30 14:55:00,97.74,97.88,97.74,97.88,10100.0,57.0661,57.1478,57.0661,57.1478,10100.0
2007-05-30 15:00:00,97.87,97.95,97.86,97.9,22400.0,57.142,57.1887,57.1362,57.1595,22400.0
2007-05-30 15:05:00,97.91,97.94,97.85,97.93,17400.0,57.1654,57.1829,57.1303,57.177,17400.0
2007-05-30 15:10:00,97.93,97.93,97.83,97.83,28600.0,57.177,57.177,57.1186,57.1186,28600.0
2007-05-30 15:15:00,97.83,97.87,97.79,97.85,26800.0,57.1186,57.142,57.0953,57.1303,26800.0
2007-05-30 15:20:00,97.86,97.86,97.82,97.83,14000.0,57.1362,57.1362,57.1128,57.1186,14000.0
2007-05-30 15:25:00,97.83,97.86,97.81,97.84,18200.0,57.1186,57.1362,57.107,57.1245,18200.0
2007-05-30 15:30:00,97.83,97.96,97.83,97.96,20700.0,57.1186,57.1945,57.1186,57.1945,20700.0
2007-05-30 15:35:00,97.97,98.09,97.92,98.03,30000.0,57.2004,57.2704,57.1712,57.2354,30000.0
2007-05-30 15:40:00,98.03,98.19,98.0,98.17,20200.0,57.2354,57.3288,57.2179,57.3172,20200.0
2007-05-30 15:45:00,98.17,98.36,98.12,98.26,39700.0,57.3172,57.4281,57.288,57.3697,39700.0
2007-05-30 15:50:00,98.22,98.26,98.1,98.11,25700.0,57.3463,57.3697,57.2763,57.2821,25700.0
2007-05-30 15:55:00,98.1,98.14,98.07,98.14,32900.0,57.2763,57.2996,57.2588,57.2996,32900.0
2007-05-31 09:30:00,98.62,98.62,97.73,98.09,55200.0,57.5799,57.5799,57.0603,57.2704,55200.0
2007-05-31 09:35:00,98.06,98.16,97.73,98.16,20600.0,57.2529,57.3113,57.0603,57.3113,20600.0
2007-05-31 09:40:00,98.16,98.34,98.05,98.09,16700.0,57.3113,57.4164,57.2471,57.2704,16700.0
2007-05-31 09:45:00,98.05,98.38,97.89,98.3,31900.0,57.2471,57.4398,57.1537,57.3931,31900.0
2007-05-31 09:50:00,98.29,98.36,98.11,98.33,13100.0,57.3872,57.4281,57.2821,57.4106,13100.0
2007-05-31 09:55:00,98.34,98.37,98.29,98.34,9200.0,57.4164,57.4339,57.3872,57.4164,9200.0
2007-05-31 10:00:00,98.34,98.44,98.16,98.21,23600.0,57.4164,57.4748,57.3113,57.3405,23600.0
2007-05-31 10:05:00,98.19,98.32,98.1,98.12,15200.0,57.3288,57.4047,57.2763,57.288,15200.0
2007-05-31 10:10:00,98.12,98.22,98.12,98.2,22600.0,57.288,57.3463,57.288,57.3347,22600.0
2007-05-31 10:15:00,98.21,98.22,98.18,98.2,7600.0,57.3405,57.3463,57.323,57.3347,7600.0
2007-05-31 10:20:00,98.19,98.23,98.05,98.05,26800.0,57.3288,57.3522,57.2471,57.2471,26800.0
2007-05-31 10:25:00,98.04,98.09,98.0,98.05,20800.0,57.2413,57.2704,57.2179,57.2471,20800.0
2007-05-31 10:30:00,98.04,98.04,97.88,97.98,26200.0,57.2413,57.2413,57.1478,57.2062,26200.0
2007-05-31 10:35:00,97.98,97.99,97.77,97.79,25400.0,57.2062,57.2121,57.0836,57.0953,25400.0
2007-05-31 10:40:00,97.79,97.8,97.68,97.69,18700.0,57.0953,57.1011,57.0311,57.0369,18700.0
2007-05-31 10:45:00,97.68,97.69,97.64,97.65,11900.0,57.0311,57.0369,57.0077,57.0136,11900.0
2007-05-31 10:50:00,97.65,97.73,97.62,97.71,38300.0,57.0136,57.0603,56.996,57.0486,38300.0
2007-05-31 10:55:00,97.71,97.71,97.51,97.51,62300.0,57.0486,57.0486,56.9318,56.9318,62300.0
2007-05-31 11:00:00,97.52,97.53,97.44,97.44,27000.0,56.9376,56.9435,56.8909,56.8909,27000.0
2007-05-31 11:05:00,97.44,97.44,97.37,97.4,16200.0,56.8909,56.8909,56.8501,56.8676,16200.0
2007-05-31 11:10:00,97.4,97.4,97.29,97.29,22400.0,56.8676,56.8676,56.8034,56.8034,22400.0
2007-05-31 11:15:00,97.31,97.34,97.29,97.31,17200.0,56.815,56.8326,56.8034,56.815,17200.0
2007-05-31 11:20:00,97.31,97.31,97.21,97.23,30500.0,56.815,56.815,56.7567,56.7683,30500.0
2007-05-31 11:25:00,97.24,97.4,97.24,97.36,27100.0,56.7742,56.8676,56.7742,56.8442,27100.0
2007-05-31 11:30:00,97.37,97.54,97.37,97.54,10200.0,56.8501,56.9493,56.8501,56.9493,10200.0
2007-05-31 11:35:00,97.54,97.61,97.53,97.58,14300.0,56.9493,56.9902,56.9435,56.9727,14300.0
2007-05-31 11:40:00,97.58,97.69,97.58,97.58,15600.0,56.9727,57.0369,56.9727,56.9727,15600.0
2007-05-31 11:45:00,97.58,97.74,97.57,97.73,17000.0,56.9727,57.0661,56.9668,57.0603,17000.0
2007-05-31 11:50:00,97.73,97.8,97.73,97.8,14500.0,57.0603,57.1011,57.0603,57.1011,14500.0
2007-05-31 11:55:00,97.78,97.78,97.64,97.73,13500.0,57.0895,57.0895,57.0077,57.0603,13500.0
2007-05-31 12:00:00,97.72,97.76,97.53,97.7,12100.0,57.0544,57.0778,56.9435,57.0427,12100.0
2007-05-31 12:05:00,97.69,97.76,97.62,97.74,14400.0,57.0369,57.0778,56.996,57.0661,14400.0
2007-05-31 12:10:00,97.74,97.8,97.71,97.8,12100.0,57.0661,57.1011,57.0486,57.1011,12100.0
2007-05-31 12:15:00,97.8,97.87,97.8,97.87,12700.0,57.1011,57.142,57.1011,57.142,12700.0
2007-05-31 12:20:00,97.89,97.9,97.82,97.88,8300.0,57.1537,57.1595,57.1128,57.1478,8300.0
2007-05-31 12:25:00,97.89,97.9,97.88,97.9,9300.0,57.1537,57.1595,57.1478,57.1595,9300.0
2007-05-31 12:30:00,97.89,97.93,97.89,97.91,14400.0,57.1537,57.177,57.1537,57.1654,14400.0
2007-05-31 12:35:00,97.9,97.94,97.9,97.94,14100.0,57.1595,57.1829,57.1595,57.1829,14100.0
2007-05-31 12:40:00,97.94,98.02,97.94,98.02,5800.0,57.1829,57.2296,57.1829,57.2296,5800.0
2007-05-31 12:45:00,98.02,98.06,98.01,98.05,6200.0,57.2296,57.2529,57.2237,57.2471,6200.0
2007-05-31 12:50:00,98.05,98.06,97.99,98.0,10900.0,57.2471,57.2529,57.2121,57.2179,10900.0
2007-05-31 12:55:00,98.0,98.04,97.89,97.89,11300.0,57.2179,57.2413,57.1537,57.1537,11300.0
2007-05-31 13:00:00,97.88,97.93,97.85,97.89,14900.0,57.1478,57.177,57.1303,57.1537,14900.0
2007-05-31 13:05:00,97.89,97.92,97.81,97.83,13900.0,57.1537,57.1712,57.107,57.1186,13900.0
2007-05-31 13:10:00,97.82,97.92,97.82,97.92,11400.0,57.1128,57.1712,57.1128,57.1712,11400.0
2007-05-31 13:15:00,97.92,98.01,97.92,97.99,17200.0,57.1712,57.2237,57.1712,57.2121,17200.0
2007-05-31 13:20:00,98.0,98.02,97.77,97.77,31600.0,57.2179,57.2296,57.0836,57.0836,31600.0
2007-05-31 13:25:00,97.77,97.77,97.53,97.76,26500.0,57.0836,57.0836,56.9435,57.0778,26500.0
2007-05-31 13:30:00,97.74,97.82,97.66,97.8,12900.0,57.0661,57.1128,57.0194,57.1011,12900.0
2007-05-31 13:35:00,97.8,97.83,97.79,97.8,8300.0,57.1011,57.1186,57.0953,57.1011,8300.0
2007-05-31 13:40:00,97.8,97.9,97.78,97.87,16300.0,57.1011,57.1595,57.0895,57.142,16300.0
2007-05-31 13:45:00,97.86,98.01,97.86,97.99,7200.0,57.1362,57.2237,57.1362,57.2121,7200.0
2007-05-31 13:50:00,97.99,98.03,97.99,97.99,12600.0,57.2121,57.2354,57.2121,57.2121,12600.0
2007-05-31 13:55:00,98.01,98.06,98.0,98.01,11300.0,57.2237,57.2529,57.2179,57.2237,11300.0
2007-05-31 14:00:00,98.0,98.06,98.0,98.04,9300.0,57.2179,57.2529,57.2179,57.2413,9300.0
2007-05-31 14:05:00,98.05,98.13,98.02,98.1,11000.0,57.2471,57.2938,57.2296,57.2763,11000.0
2007-05-31 14:10:00,98.12,98.16,98.11,98.16,9300.0,57.288,57.3113,57.2821,57.3113,9300.0
2007-05-31 14:15:00,98.16,98.23,98.09,98.23,8200.0,57.3113,57.3522,57.2704,57.3522,8200.0
2007-05-31 14:20:00,98.23,98.32,98.23,98.3,8400.0,57.3522,57.4047,57.3522,57.3931,8400.0
2007-05-31 14:25:00,98.31,98.42,98.3,98.32,22100.0,57.3989,57.4631,57.3931,57.4047,22100.0
2007-05-31 14:30:00,98.3,98.32,98.23,98.23,19000.0,57.3931,57.4047,57.3522,57.3522,19000.0
2007-05-31 14:35:00,98.24,98.24,98.2,98.22,3700.0,57.358,57.358,57.3347,57.3463,3700.0
2007-05-31 14:40:00,98.22,98.28,98.14,98.27,14100.0,57.3463,57.3814,57.2996,57.3755,14100.0
2007-05-31 14:45:00,98.27,98.27,98.21,98.23,6600.0,57.3755,57.3755,57.3405,57.3522,6600.0
2007-05-31 14:50:00,98.22,98.3,98.22,98.3,9100.0,57.3463,57.3931,57.3463,57.3931,9100.0
2007-05-31 14:55:00,98.3,98.37,98.18,98.18,13400.0,57.3931,57.4339,57.323,57.323,13400.0
2007-05-31 15:00:00,98.19,98.35,98.19,98.29,14600.0,57.3288,57.4223,57.3288,57.3872,14600.0
2007-05-31 15:05:00,98.29,98.33,98.23,98.26,15000.0,57.3872,57.4106,57.3522,57.3697,15000.0
2007-05-31 15:10:00,98.27,98.33,98.27,98.31,10300.0,57.3755,57.4106,57.3755,57.3989,10300.0
2007-05-31 15:15:00,98.29,98.35,98.26,98.27,14200.0,57.3872,57.4223,57.3697,57.3755,14200.0
2007-05-31 15:20:00,98.27,98.3,98.18,98.23,14600.0,57.3755,57.3931,57.323,57.3522,14600.0
2007-05-31 15:25:00,98.24,98.3,98.23,98.3,18200.0,57.358,57.3931,57.3522,57.3931,18200.0
2007-05-31 15:30:00,98.29,98.29,98.05,98.13,36600.0,57.3872,57.3872,57.2471,57.2938,36600.0
2007-05-31 15:35:00,98.13,98.18,98.04,98.06,28300.0,57.2938,57.323,57.2413,57.2529,28300.0
2007-05-31 15:40:00,98.06,98.14,98.04,98.14,22600.0,57.2529,57.2996,57.2413,57.2996,22600.0
2007-05-31 15:45:00,98.14,98.17,98.14,98.17,26500.0,57.2996,57.3172,57.2996,57.3172,26500.0
2007-05-31 15:50:00,98.17,98.17,98.11,98.13,36300.0,57.3172,57.3172,57.2821,57.2938,36300.0
2007-05-31 15:55:00,98.12,98.23,98.11,98.12,48500.0,57.288,57.3522,57.2821,57.288,48500.0
2007-06-01 09:30:00,98.23,98.23,98.04,98.1,19700.0,57.3522,57.3522,57.2413,57.2763,19700.0
2007-06-01 09:35:00,98.05,98.5,98.0,98.5,22100.0,57.2471,57.5098,57.2179,57.5098,22100.0
2007-06-01 09:40:00,98.54,98.6,98.39,98.55,11600.0,57.5332,57.5682,57.4456,57.539,11600.0
2007-06-01 09:45:00,98.54,98.55,98.46,98.49,12900.0,57.5332,57.539,57.4865,57.504,12900.0
2007-06-01 09:50:00,98.47,98.47,98.33,98.39,11400.0,57.4923,57.4923,57.4106,57.4456,11400.0
2007-06-01 09:55:00,98.37,98.37,98.3,98.3,10200.0,57.4339,57.4339,57.3931,57.3931,10200.0
2007-06-01 10:00:00,98.28,98.29,98.11,98.16,39000.0,57.3814,57.3872,57.2821,57.3113,39000.0
2007-06-01 10:05:00,98.14,98.17,98.04,98.05,13100.0,57.2996,57.3172,57.2413,57.2471,13100.0
2007-06-01 10:10:00,98.04,98.05,97.96,97.99,27600.0,57.2413,57.2471,57.1945,57.2121,27600.0
2007-06-01 10:15:00,97.99,98.05,97.92,98.03,21100.0,57.2121,57.2471,57.1712,57.2354,21100.0
2007-06-01 10:20:00,98.05,98.07,97.91,97.91,14400.0,57.2471,57.2588,57.1654,57.1654,14400.0
2007-06-01 10:25:00,97.91,97.94,97.72,97.78,18900.0,57.1654,57.1829,57.0544,57.0895,18900.0
2007-06-01 10:30:00,97.78,97.91,97.7,97.72,19100.0,57.0895,57.1654,57.0427,57.0544,19100.0
2007-06-01 10:35:00,97.73,97.73,97.65,97.65,17100.0,57.0603,57.0603,57.0136,57.0136,17100.0
2007-06-01 10:40:00,97.65,97.66,97.54,97.56,19600.0,57.0136,57.0194,56.9493,56.961,19600.0
2007-06-01 10:45:00,97.57,97.64,97.56,97.63,10400.0,56.9668,57.0077,56.961,57.0019,10400.0
2007-06-01 10:50:00,97.67,97.7,97.5,97.67,21600.0,57.0252,57.0427,56.926,57.0252,21600.0
2007-06-01 10:55:00,97.64,97.76,97.55,97.55,22100.0,57.0077,57.0778,56.9552,56.9552,22100.0
2007-06-01 11:00:00,97.57,97.62,97.41,97.45,30800.0,56.9668,56.996,56.8734,56.8968,30800.0
2007-06-01 11:05:00,97.44,97.54,97.43,97.45,15400.0,56.8909,56.9493,56.8851,56.8968,15400.0
2007-06-01 11:10:00,97.46,97.47,97.38,97.39,11500.0,56.9026,56.9085,56.8559,56.8617,11500.0
2007-06-01 11:15:00,97.38,97.42,97.31,97.32,15700.0,56.8559,56.8793,56.815,56.8209,15700.0
2007-06-01 11:20:00,97.33,97.33,97.22,97.25,16300.0,56.8267,56.8267,56.7625,56.78,16300.0
2007-06-01 11:25:00,97.26,97.38,97.25,97.38,15000.0,56.7858,56.8559,56.78,56.8559,15000.0
2007-06-01 11:30:00,97.38,97.4,97.35,97.37,9100.0,56.8559,56.8676,56.8384,56.8501,9100.0
2007-06-01 11:35:00,97.37,97.41,97.36,97.39,16900.0,56.8501,56.8734,56.8442,56.8617,16900.0
2007-06-01 11:40:00,97.38,97.38,97.3,97.32,22000.0,56.8559,56.8559,56.8092,56.8209,22000.0
2007-06-01 11:45:00,97.33,97.38,97.31,97.33,11800.0,56.8267,56.8559,56.815,56.8267,11800.0
2007-06-01 11:50:00,97.32,97.34,97.2,97.32,20200.0,56.8209,56.8326,56.7508,56.8209,20200.0
2007-06-01 11:55:00,97.32,97.34,97.19,97.21,10900.0,56.8209,56.8326,56.745,56.7567,10900.0
2007-06-01 12:00:00,97.19,97.32,97.19,97.32,16800.0,56.745,56.8209,56.745,56.8209,16800.0
2007-06-01 12:05:00,97.31,97.35,97.27,97.3,19200.0,56.815,56.8384,56.7917,56.8092,19200.0
2007-06-01 12:10:00,97.3,97.31,97.24,97.26,9800.0,56.8092,56.815,56.7742,56.7858,9800.0
2007-06-01 12:15:00,97.28,97.42,97.26,97.35,21700.0,56.7975,56.8793,56.7858,56.8384,21700.0
2007-06-01 12:20:00,97.36,97.4,97.12,97.17,33000.0,56.8442,56.8676,56.7041,56.7333,33000.0
2007-06-01 12:25:00,97.16,97.25,97.12,97.22,12500.0,56.7275,56.78,56.7041,56.7625,12500.0
2007-06-01 12:30:00,97.24,97.32,97.24,97.32,8800.0,56.7742,56.8209,56.7742,56.8209,8800.0
2007-06-01 12:35:00,97.33,97.41,97.29,97.37,24600.0,56.8267,56.8734,56.8034,56.8501,24600.0
2007-06-01 12:40:00,97.38,97.48,97.37,97.46,14100.0,56.8559,56.9143,56.8501,56.9026,14100.0
2007-06-01 12:45:00,97.46,97.46,97.2,97.24,17700.0,56.9026,56.9026,56.7508,56.7742,17700.0
2007-06-01 12:50:00,97.24,97.29,97.16,97.29,13300.0,56.7742,56.8034,56.7275,56.8034,13300.0
2007-06-01 12:55:00,97.29,97.38,97.29,97.35,20700.0,56.8034,56.8559,56.8034,56.8384,20700.0
2007-06-01 13:00:00,97.35,97.35,97.22,97.3,19100.0,56.8384,56.8384,56.7625,56.8092,19100.0
2007-06-01 13:05:00,97.3,97.31,97.24,97.27,17400.0,56.8092,56.815,56.7742,56.7917,17400.0
2007-06-01 13:10:00,97.27,97.3,97.26,97.29,10600.0,56.7917,56.8092,56.7858,56.8034,10600.0
2007-06-01 13:15:00,97.29,97.34,97.26,97.3,37900.0,56.8034,56.8326,56.7858,56.8092,37900.0
2007-06-01 13:20:00,97.3,97.31,97.2,97.24,14100.0,56.8092,56.815,56.7508,56.7742,14100.0
2007-06-01 13:25:00,97.24,97.3,97.23,97.27,12300.0,56.7742,56.8092,56.7683,56.7917,12300.0
2007-06-01 13:30:00,97.27,97.3,97.26,97.29,7300.0,56.7917,56.8092,56.7858,56.8034,7300.0
2007-06-01 13:35:00,97.28,97.3,97.25,97.27,11500.0,56.7975,56.8092,56.78,56.7917,11500.0
2007-06-01 13:40:00,97.28,97.3,97.28,97.3,10100.0,56.7975,56.8092,56.7975,56.8092,10100.0
2007-06-01 13:45:00,97.3,97.3,97.29,97.29,11500.0,56.8092,56.8092,56.8034,56.8034,11500.0
2007-06-01 13:50:00,97.29,97.3,97.24,97.3,15800.0,56.8034,56.8092,56.7742,56.8092,15800.0
2007-06-01 13:55:00,97.28,97.29,97.24,97.25,7800.0,56.7975,56.8034,56.7742,56.78,7800.0
2007-06-01 14:00:00,97.25,97.3,97.24,97.29,16400.0,56.78,56.8092,56.7742,56.8034,16400.0
2007-06-01 14:05:00,97.3,97.3,97.25,97.3,13700.0,56.8092,56.8092,56.78,56.8092,13700.0
2007-06-01 14:10:00,97.29,97.3,97.27,97.27,16600.0,56.8034,56.8092,56.7917,56.7917,16600.0
2007-06-01 14:15:00,97.28,97.31,97.28,97.3,9100.0,56.7975,56.815,56.7975,56.8092,9100.0
2007-06-01 14:20:00,97.3,97.3,97.2,97.2,21100.0,56.8092,56.8092,56.7508,56.7508,21100.0
2007-06-01 14:25:00,97.22,97.3,97.21,97.3,11200.0,56.7625,56.8092,56.7567,56.8092,11200.0
2007-06-01 14:30:00,97.3,97.32,97.25,97.27,18600.0,56.8092,56.8209,56.78,56.7917,18600.0
2007-06-01 14:35:00,97.26,97.29,97.23,97.23,16900.0,56.7858,56.8034,56.7683,56.7683,16900.0
2007-06-01 14:40:00,97.22,97.23,97.21,97.22,20500.0,56.7625,56.7683,56.7567,56.7625,20500.0
2007-06-01 14:45:00,97.21,97.24,97.18,97.19,20400.0,56.7567,56.7742,56.7391,56.745,20400.0
2007-06-01 14:50:00,97.18,97.19,97.16,97.17,18500.0,56.7391,56.745,56.7275,56.7333,18500.0
2007-06-01 14:55:00,97.17,97.17,97.14,97.16,21000.0,56.7333,56.7333,56.7158,56.7275,21000.0
2007-06-01 15:00:00,97.16,97.17,97.09,97.09,33900.0,56.7275,56.7333,56.6866,56.6866,33900.0
2007-06-01 15:05:00,97.1,97.16,97.09,97.15,28200.0,56.6924,56.7275,56.6866,56.7216,28200.0
2007-06-01 15:10:00,97.16,97.2,97.11,97.19,16900.0,56.7275,56.7508,56.6983,56.745,16900.0
2007-06-01 15:15:00,97.2,97.27,97.19,97.25,12700.0,56.7508,56.7917,56.745,56.78,12700.0
2007-06-01 15:20:00,97.26,97.3,97.26,97.28,22100.0,56.7858,56.8092,56.7858,56.7975,22100.0
2007-06-01 15:25:00,97.28,97.32,97.28,97.32,15100.0,56.7975,56.8209,56.7975,56.8209,15100.0
2007-06-01 15:30:00,97.32,97.36,97.31,97.35,28100.0,56.8209,56.8442,56.815,56.8384,28100.0
2007-06-01 15:35:00,97.36,97.36,97.3,97.33,43600.0,56.8442,56.8442,56.8092,56.8267,43600.0
2007-06-01 15:40:00,97.34,97.38,97.33,97.35,24700.0,56.8326,56.8559,56.8267,56.8384,24700.0
2007-06-01 15:45:00,97.35,97.38,97.34,97.37,19500.0,56.8384,56.8559,56.8326,56.8501,19500.0
2007-06-01 15:50:00,97.37,97.4,97.33,97.37,25100.0,56.8501,56.8676,56.8267,56.8501,25100.0
2007-06-01 15:55:00,97.36,97.43,97.35,97.43,24200.0,56.8442,56.8851,56.8384,56.8851,24200.0
2007-06-04 09:30:00,96.98,97.2,96.93,97.2,26500.0,56.6224,56.7508,56.5932,56.7508,26500.0
2007-06-04 09:35:00,97.17,97.19,97.0,97.09,19500.0,56.7333,56.745,56.634,56.6866,19500.0
2007-06-04 09:40:00,97.09,97.16,97.03,97.13,10000.0,56.6866,56.7275,56.6516,56.7099,10000.0
2007-06-04 09:45:00,97.12,97.13,97.03,97.07,43500.0,56.7041,56.7099,56.6516,56.6749,43500.0
2007-06-04 09:50:00,97.07,97.1,97.03,97.07,27900.0,56.6749,56.6924,56.6516,56.6749,27900.0
2007-06-04 09:55:00,97.07,97.11,97.03,97.08,15100.0,56.6749,56.6983,56.6516,56.6808,15100.0
2007-06-04 10:00:00,97.08,97.15,96.93,96.93,16000.0,56.6808,56.7216,56.5932,56.5932,16000.0
2007-06-04 10:05:00,96.93,97.13,96.92,97.08,15700.0,56.5932,56.7099,56.5873,56.6808,15700.0
2007-06-04 10:10:00,97.08,97.12,96.98,96.98,12100.0,56.6808,56.7041,56.6224,56.6224,12100.0
2007-06-04 10:15:00,96.95,97.1,96.95,97.09,16500.0,56.6049,56.6924,56.6049,56.6866,16500.0
2007-06-04 10:20:00,97.09,97.25,97.07,97.19,21400.0,56.6866,56.78,56.6749,56.745,21400.0
2007-06-04 10:25:00,97.23,97.24,97.11,97.21,8700.0,56.7683,56.7742,56.6983,56.7567,8700.0
2007-06-04 10:30:00,97.2,97.24,97.13,97.22,5200.0,56.7508,56.7742,56.7099,56.7625,5200.0
2007-06-04 10:35:00,97.21,97.23,97.15,97.2,8400.0,56.7567,56.7683,56.7216,56.7508,8400.0
2007-06-04 10:40:00,97.17,97.24,97.17,97.21,13200.0,56.7333,56.7742,56.7333,56.7567,13200.0
2007-06-04 10:45:00,97.24,97.24,97.17,97.17,6500.0,56.7742,56.7742,56.7333,56.7333,6500.0
2007-06-04 10:50:00,97.17,97.21,97.12,97.2,11000.0,56.7333,56.7567,56.7041,56.7508,11000.0
2007-06-04 10:55:00,97.17,97.23,97.16,97.18,11900.0,56.7333,56.7683,56.7275,56.7391,11900.0
2007-06-04 11:00:00,97.2,97.28,97.19,97.28,6600.0,56.7508,56.7975,56.745,56.7975,6600.0
2007-06-04 11:05:00,97.26,97.32,97.26,97.32,6700.0,56.7858,56.8209,56.7858,56.8209,6700.0
2007-06-04 11:10:00,97.32,97.33,97.26,97.3,21100.0,56.8209,56.8267,56.7858,56.8092,21100.0
2007-06-04 11:15:00,97.31,97.32,97.26,97.29,7400.0,56.815,56.8209,56.7858,56.8034,7400.0
2007-06-04 11:20:00,97.27,97.33,97.27,97.29,8200.0,56.7917,56.8267,56.7917,56.8034,8200.0
2007-06-04 11:25:00,97.29,97.34,97.26,97.29,21900.0,56.8034,56.8326,56.7858,56.8034,21900.0
2007-06-04 11:30:00,97.28,97.3,97.26,97.27,8200.0,56.7975,56.8092,56.7858,56.7917,8200.0
2007-06-04 11:35:00,97.28,97.3,97.24,97.24,23600.0,56.7975,56.8092,56.7742,56.7742,23600.0
2007-06-04 11:40:00,97.25,97.27,97.18,97.18,8500.0,56.78,56.7917,56.7391,56.7391,8500.0
2007-06-04 11:45:00,97.18,97.21,97.16,97.18,6900.0,56.7391,56.7567,56.7275,56.7391,6900.0
2007-06-04 11:50:00,97.16,97.16,97.0,97.01,17700.0,56.7275,56.7275,56.634,56.6399,17700.0
2007-06-04 11:55:00,97.0,97.04,97.0,97.0,9000.0,56.634,56.6574,56.634,56.634,9000.0
2007-06-04 12:00:00,97.0,97.02,96.95,96.98,14700.0,56.634,56.6457,56.6049,56.6224,14700.0
2007-06-04 12:05:00,96.99,97.02,96.92,96.93,15600.0,56.6282,56.6457,56.5873,56.5932,15600.0
2007-06-04 12:10:00,96.93,97.0,96.92,97.0,6600.0,56.5932,56.634,56.5873,56.634,6600.0
2007-06-04 12:15:00,96.99,97.0,96.95,96.97,7600.0,56.6282,56.634,56.6049,56.6165,7600.0
2007-06-04 12:20:00,96.97,97.08,96.97,97.02,13300.0,56.6165,56.6808,56.6165,56.6457,13300.0
2007-06-04 12:25:00,97.0,97.14,97.0,97.13,8100.0,56.634,56.7158,56.634,56.7099,8100.0
2007-06-04 12:30:00,97.12,97.19,97.11,97.15,4900.0,56.7041,56.745,56.6983,56.7216,4900.0
2007-06-04 12:35:00,97.15,97.17,97.1,97.14,5100.0,56.7216,56.7333,56.6924,56.7158,5100.0
2007-06-04 12:40:00,97.15,97.15,97.11,97.14,4500.0,56.7216,56.7216,56.6983,56.7158,4500.0
2007-06-04 12:45:00,97.13,97.13,97.06,97.07,7800.0,56.7099,56.7099,56.6691,56.6749,7800.0
2007-06-04 12:50:00,97.07,97.09,97.01,97.03,9900.0,56.6749,56.6866,56.6399,56.6516,9900.0
2007-06-04 12:55:00,97.03,97.03,96.99,97.01,7400.0,56.6516,56.6516,56.6282,56.6399,7400.0
2007-06-04 13:00:00,97.02,97.03,96.96,96.98,10100.0,56.6457,56.6516,56.6107,56.6224,10100.0
2007-06-04 13:05:00,96.98,96.99,96.96,96.96,4500.0,56.6224,56.6282,56.6107,56.6107,4500.0
2007-06-04 13:10:00,96.96,96.99,96.95,96.98,7100.0,56.6107,56.6282,56.6049,56.6224,7100.0
2007-06-04 13:15:00,96.98,97.0,96.96,96.96,6700.0,56.6224,56.634,56.6107,56.6107,6700.0
2007-06-04 13:20:00,96.96,96.96,96.85,96.91,12800.0,56.6107,56.6107,56.5465,56.5815,12800.0
2007-06-04 13:25:00,96.9,96.97,96.88,96.97,6700.0,56.5757,56.6165,56.564,56.6165,6700.0
2007-06-04 13:30:00,96.96,97.03,96.95,96.96,4000.0,56.6107,56.6516,56.6049,56.6107,4000.0
2007-06-04 13:35:00,96.96,97.03,96.88,96.93,17800.0,56.6107,56.6516,56.564,56.5932,17800.0
2007-06-04 13:40:00,96.92,96.96,96.9,96.9,7800.0,56.5873,56.6107,56.5757,56.5757,7800.0
2007-06-04 13:45:00,96.92,97.08,96.9,97.08,9700.0,56.5873,56.6808,56.5757,56.6808,9700.0
2007-06-04 13:50:00,97.06,97.08,96.94,97.06,11500.0,56.6691,56.6808,56.599,56.6691,11500.0
2007-06-04 13:55:00,97.05,97.1,97.05,97.1,4500.0,56.6632,56.6924,56.6632,56.6924,4500.0
2007-06-04 14:00:00,97.1,97.21,97.08,97.2,8400.0,56.6924,56.7567,56.6808,56.7508,8400.0
2007-06-04 14:05:00,97.22,97.35,97.19,97.29,17800.0,56.7625,56.8384,56.745,56.8034,17800.0
2007-06-04 14:10:00,97.28,97.3,97.24,97.26,12100.0,56.7975,56.8092,56.7742,56.7858,12100.0
2007-06-04 14:15:00,97.27,97.32,97.23,97.27,14900.0,56.7917,56.8209,56.7683,56.7917,14900.0
2007-06-04 14:20:00,97.27,97.4,97.27,97.33,14800.0,56.7917,56.8676,56.7917,56.8267,14800.0
2007-06-04 14:25:00,97.31,97.32,97.28,97.3,9200.0,56.815,56.8209,56.7975,56.8092,9200.0
2007-06-04 14:30:00,97.29,97.3,97.16,97.29,12300.0,56.8034,56.8092,56.7275,56.8034,12300.0
2007-06-04 14:35:00,97.28,97.41,97.28,97.39,17100.0,56.7975,56.8734,56.7975,56.8617,17100.0
2007-06-04 14:40:00,97.39,97.4,97.31,97.34,13400.0,56.8617,56.8676,56.815,56.8326,13400.0
2007-06-04 14:45:00,97.35,97.36,97.2,97.27,12100.0,56.8384,56.8442,56.7508,56.7917,12100.0
2007-06-04 14:50:00,97.27,97.31,97.23,97.26,11700.0,56.7917,56.815,56.7683,56.7858,11700.0
2007-06-04 14:55:00,97.25,97.33,97.23,97.25,17800.0,56.78,56.8267,56.7683,56.78,17800.0
2007-06-04 15:00:00,97.26,97.3,97.25,97.29,9700.0,56.7858,56.8092,56.78,56.8034,9700.0
2007-06-04 15:05:00,97.3,97.4,97.29,97.31,25700.0,56.8092,56.8676,56.8034,56.815,25700.0
2007-06-04 15:10:00,97.31,97.32,97.25,97.26,13700.0,56.815,56.8209,56.78,56.7858,13700.0
2007-06-04 15:15:00,97.27,97.3,97.26,97.28,16100.0,56.7917,56.8092,56.7858,56.7975,16100.0
2007-06-04 15:20:00,97.28,97.36,97.26,97.27,27000.0,56.7975,56.8442,56.7858,56.7917,27000.0
2007-06-04 15:25:00,97.26,97.31,97.25,97.27,18300.0,56.7858,56.815,56.78,56.7917,18300.0
2007-06-04 15:30:00,97.27,97.29,97.2,97.23,16800.0,56.7917,56.8034,56.7508,56.7683,16800.0
2007-06-04 15:35:00,97.23,97.27,97.16,97.17,23200.0,56.7683,56.7917,56.7275,56.7333,23200.0
2007-06-04 15:40:00,97.17,97.19,97.14,97.15,15900.0,56.7333,56.745,56.7158,56.7216,15900.0
2007-06-04 15:45:00,97.15,97.25,97.14,97.24,16500.0,56.7216,56.78,56.7158,56.7742,16500.0
2007-06-04 15:50:00,97.24,97.27,97.19,97.19,20000.0,56.7742,56.7917,56.745,56.745,20000.0
2007-06-04 15:55:00,97.19,97.2,97.1,97.15,29500.0,56.745,56.7508,56.6924,56.7216,29500.0
2007-06-05 09:30:00,96.7,96.7,96.3,96.41,26900.0,56.4589,56.4589,56.2253,56.2896,26900.0
2007-06-05 09:35:00,96.33,96.33,95.79,95.92,56400.0,56.2429,56.2429,55.9276,56.0035,56400.0
2007-06-05 09:40:00,95.94,96.17,95.91,96.02,30100.0,56.0152,56.1494,55.9976,56.0619,30100.0
2007-06-05 09:45:00,96.01,96.13,96.0,96.1,26800.0,56.056,56.1261,56.0502,56.1086,26800.0
2007-06-05 09:50:00,96.09,96.12,95.97,95.97,29300.0,56.1027,56.1203,56.0327,56.0327,29300.0
2007-06-05 09:55:00,95.97,96.0,95.95,95.99,17100.0,56.0327,56.0502,56.021,56.0443,17100.0
2007-06-05 10:00:00,96.0,96.08,95.9,96.0,52100.0,56.0502,56.0969,55.9918,56.0502,52100.0
2007-06-05 10:05:00,96.0,96.12,95.95,96.07,25500.0,56.0502,56.1203,56.021,56.0911,25500.0
2007-06-05 10:10:00,96.1,96.1,95.94,96.0,23700.0,56.1086,56.1086,56.0152,56.0502,23700.0
2007-06-05 10:15:00,95.99,96.01,95.88,95.91,22700.0,56.0443,56.056,55.9801,55.9976,22700.0
2007-06-05 10:20:00,95.88,95.89,95.79,95.84,31100.0,55.9801,55.986,55.9276,55.9568,31100.0
2007-06-05 10:25:00,95.83,95.89,95.54,95.55,44300.0,55.9509,55.986,55.7816,55.7875,44300.0
2007-06-05 10:30:00,95.56,95.58,95.11,95.15,67800.0,55.7933,55.805,55.5306,55.5539,67800.0
2007-06-05 10:35:00,95.15,95.36,95.15,95.31,58200.0,55.5539,55.6765,55.5539,55.6473,58200.0
2007-06-05 10:40:00,95.31,95.35,95.26,95.32,32400.0,55.6473,55.6707,55.6181,55.6532,32400.0
2007-06-05 10:45:00,95.32,95.68,95.32,95.68,29900.0,55.6532,55.8634,55.6532,55.8634,29900.0
2007-06-05 10:50:00,95.69,95.98,95.68,95.89,40100.0,55.8692,56.0385,55.8634,55.986,40100.0
2007-06-05 10:55:00,95.86,95.94,95.75,95.79,11900.0,55.9684,56.0152,55.9042,55.9276,11900.0
2007-06-05 11:00:00,95.81,95.82,95.6,95.6,19700.0,55.9393,55.9451,55.8166,55.8166,19700.0
2007-06-05 11:05:00,95.59,95.65,95.47,95.65,28900.0,55.8108,55.8458,55.7407,55.8458,28900.0
2007-06-05 11:10:00,95.65,95.71,95.56,95.59,18200.0,55.8458,55.8809,55.7933,55.8108,18200.0
2007-06-05 11:15:00,95.58,95.61,95.55,95.61,13300.0,55.805,55.8225,55.7875,55.8225,13300.0
2007-06-05 11:20:00,95.61,95.66,95.6,95.66,13400.0,55.8225,55.8517,55.8166,55.8517,13400.0
2007-06-05 11:25:00,95.66,95.8,95.66,95.72,20400.0,55.8517,55.9334,55.8517,55.8867,20400.0
2007-06-05 11:30:00,95.75,95.75,95.56,95.67,24200.0,55.9042,55.9042,55.7933,55.8575,24200.0
2007-06-05 11:35:00,95.67,95.68,95.57,95.61,17900.0,55.8575,55.8634,55.7991,55.8225,17900.0
2007-06-05 11:40:00,95.61,95.62,95.5,95.6,19700.0,55.8225,55.8283,55.7583,55.8166,19700.0
2007-06-05 11:45:00,95.6,95.63,95.52,95.63,15200.0,55.8166,55.8342,55.7699,55.8342,15200.0
2007-06-05 11:50:00,95.62,95.63,95.6,95.61,10300.0,55.8283,55.8342,55.8166,55.8225,10300.0
2007-06-05 11:55:00,95.61,95.61,95.55,95.57,15100.0,55.8225,55.8225,55.7875,55.7991,15100.0
2007-06-05 12:00:00,95.58,95.59,95.56,95.59,20400.0,55.805,55.8108,55.7933,55.8108,20400.0
2007-06-05 12:05:00,95.58,95.62,95.57,95.59,12800.0,55.805,55.8283,55.7991,55.8108,12800.0
2007-06-05 12:10:00,95.58,95.59,95.32,95.38,43200.0,55.805,55.8108,55.6532,55.6882,43200.0
2007-06-05 12:15:00,95.38,95.4,95.35,95.4,24000.0,55.6882,55.6999,55.6707,55.6999,24000.0
2007-06-05 12:20:00,95.42,95.55,95.41,95.55,14900.0,55.7116,55.7875,55.7057,55.7875,14900.0
2007-06-05 12:25:00,95.54,95.63,95.51,95.59,17400.0,55.7816,55.8342,55.7641,55.8108,17400.0
2007-06-05 12:30:00,95.58,95.71,95.58,95.68,29500.0,55.805,55.8809,55.805,55.8634,29500.0
2007-06-05 12:35:00,95.68,95.7,95.64,95.65,35700.0,55.8634,55.875,55.84,55.8458,35700.0
2007-06-05 12:40:00,95.65,95.68,95.63,95.67,16900.0,55.8458,55.8634,55.8342,55.8575,16900.0
2007-06-05 12:45:00,95.67,95.72,95.66,95.68,21800.0,55.8575,55.8867,55.8517,55.8634,21800.0
2007-06-05 12:50:00,95.69,95.76,95.69,95.76,7200.0,55.8692,55.9101,55.8692,55.9101,7200.0
2007-06-05 12:55:00,95.75,95.8,95.75,95.8,14600.0,55.9042,55.9334,55.9042,55.9334,14600.0
2007-06-05 13:00:00,95.78,95.83,95.75,95.81,20600.0,55.9217,55.9509,55.9042,55.9393,20600.0
2007-06-05 13:05:00,95.81,95.83,95.76,95.83,91700.0,55.9393,55.9509,55.9101,55.9509,91700.0
2007-06-05 13:10:00,95.83,95.87,95.83,95.85,10100.0,55.9509,55.9743,55.9509,55.9626,10100.0
2007-06-05 13:15:00,95.85,95.86,95.78,95.79,32800.0,55.9626,55.9684,55.9217,55.9276,32800.0
2007-06-05 13:20:00,95.79,95.83,95.79,95.83,9200.0,55.9276,55.9509,55.9276,55.9509,9200.0
2007-06-05 13:25:00,95.86,95.94,95.85,95.94,20100.0,55.9684,56.0152,55.9626,56.0152,20100.0
2007-06-05 13:30:00,95.94,95.95,95.88,95.89,8100.0,56.0152,56.021,55.9801,55.986,8100.0
2007-06-05 13:35:00,95.92,95.98,95.9,95.94,51400.0,56.0035,56.0385,55.9918,56.0152,51400.0
2007-06-05 13:40:00,95.95,95.95,95.88,95.9,43300.0,56.021,56.021,55.9801,55.9918,43300.0
2007-06-05 13:45:00,95.9,95.91,95.86,95.9,14100.0,55.9918,55.9976,55.9684,55.9918,14100.0
2007-06-05 13:50:00,95.9,95.93,95.89,95.91,11400.0,55.9918,56.0093,55.986,55.9976,11400.0
2007-06-05 13:55:00,95.91,95.95,95.9,95.93,10800.0,55.9976,56.021,55.9918,56.0093,10800.0
2007-06-05 14:00:00,95.93,95.97,95.93,95.97,7100.0,56.0093,56.0327,56.0093,56.0327,7100.0
2007-06-05 14:05:00,95.97,95.97,95.89,95.94,12400.0,56.0327,56.0327,55.986,56.0152,12400.0
2007-06-05 14:10:00,95.95,95.98,95.93,95.98,7900.0,56.021,56.0385,56.0093,56.0385,7900.0
2007-06-05 14:15:00,95.98,96.08,95.98,96.03,22000.0,56.0385,56.0969,56.0385,56.0677,22000.0
2007-06-05 14:20:00,96.04,96.07,96.03,96.06,12700.0,56.0735,56.0911,56.0677,56.0852,12700.0
2007-06-05 14:25:00,96.05,96.06,95.98,95.98,17400.0,56.0794,56.0852,56.0385,56.0385,17400.0
2007-06-05 14:30:00,95.98,96.02,95.9,95.93,19700.0,56.0385,56.0619,55.9918,56.0093,19700.0
2007-06-05 14:35:00,95.94,96.02,95.94,96.01,18800.0,56.0152,56.0619,56.0152,56.056,18800.0
2007-06-05 14:40:00,96.0,96.02,95.96,96.01,13000.0,56.0502,56.0619,56.0268,56.056,13000.0
2007-06-05 14:45:00,96.01,96.01,95.97,96.01,9600.0,56.056,56.056,56.0327,56.056,9600.0
2007-06-05 14:50:00,96.0,96.04,95.99,96.04,9000.0,56.0502,56.0735,56.0443,56.0735,9000.0
2007-06-05 14:55:00,96.02,96.04,95.97,95.98,8800.0,56.0619,56.0735,56.0327,56.0385,8800.0
2007-06-05 15:00:00,95.99,96.08,95.96,96.04,31800.0,56.0443,56.0969,56.0268,56.0735,31800.0
2007-06-05 15:05:00,96.05,96.11,96.04,96.1,20700.0,56.0794,56.1144,56.0735,56.1086,20700.0
2007-06-05 15:10:00,96.1,96.2,96.0,96.01,34500.0,56.1086,56.167,56.0502,56.056,34500.0
2007-06-05 15:15:00,96.04,96.14,96.02,96.08,34600.0,56.0735,56.1319,56.0619,56.0969,34600.0
2007-06-05 15:20:00,96.06,96.13,96.05,96.06,28000.0,56.0852,56.1261,56.0794,56.0852,28000.0
2007-06-05 15:25:00,96.06,96.17,96.05,96.1,43000.0,56.0852,56.1494,56.0794,56.1086,43000.0
2007-06-05 15:30:00,96.1,96.24,96.09,96.2,31700.0,56.1086,56.1903,56.1027,56.167,31700.0
2007-06-05 15:35:00,96.2,96.22,96.14,96.17,26000.0,56.167,56.1786,56.1319,56.1494,26000.0
2007-06-05 15:40:00,96.17,96.18,95.99,96.0,58300.0,56.1494,56.1553,56.0443,56.0502,58300.0
2007-06-05 15:45:00,96.02,96.22,96.01,96.18,61500.0,56.0619,56.1786,56.056,56.1553,61500.0
2007-06-05 15:50:00,96.19,96.25,96.07,96.22,76600.0,56.1611,56.1962,56.0911,56.1786,76600.0
2007-06-05 15:55:00,96.23,96.27,96.09,96.19,103200.0,56.1845,56.2078,56.1027,56.1611,103200.0
2007-06-06 09:30:00,96.19,96.3,95.98,96.26,88600.0,56.1611,56.2253,56.0385,56.202,88600.0
2007-06-06 09:35:00,96.25,96.29,96.08,96.26,51400.0,56.1962,56.2195,56.0969,56.202,51400.0
2007-06-06 09:40:00,96.26,96.31,96.2,96.21,46000.0,56.202,56.2312,56.167,56.1728,46000.0
2007-06-06 09:45:00,96.21,96.25,96.16,96.16,22200.0,56.1728,56.1962,56.1436,56.1436,22200.0
2007-06-06 09:50:00,96.17,96.2,95.95,96.05,38100.0,56.1494,56.167,56.021,56.0794,38100.0
2007-06-06 09:55:00,96.04,96.34,96.03,96.15,28000.0,56.0735,56.2487,56.0677,56.1378,28000.0
2007-06-06 10:00:00,96.17,96.39,96.16,96.35,91100.0,56.1494,56.2779,56.1436,56.2545,91100.0
2007-06-06 10:05:00,96.37,96.4,96.3,96.38,33300.0,56.2662,56.2837,56.2253,56.2721,33300.0
2007-06-06 10:10:00,96.38,96.38,96.23,96.25,157500.0,56.2721,56.2721,56.1845,56.1962,157500.0
2007-06-06 10:15:00,96.24,96.36,96.23,96.34,21700.0,56.1903,56.2604,56.1845,56.2487,21700.0
2007-06-06 10:20:00,96.36,96.49,96.36,96.37,36200.0,56.2604,56.3363,56.2604,56.2662,36200.0
2007-06-06 10:25:00,96.37,96.45,96.33,96.42,14100.0,56.2662,56.3129,56.2429,56.2954,14100.0
2007-06-06 10:30:00,96.43,96.55,96.4,96.46,29100.0,56.3012,56.3713,56.2837,56.3188,29100.0
2007-06-06 10:35:00,96.46,96.46,96.3,96.34,14000.0,56.3188,56.3188,56.2253,56.2487,14000.0
2007-06-06 10:40:00,96.36,96.52,96.35,96.48,15000.0,56.2604,56.3538,56.2545,56.3304,15000.0
2007-06-06 10:45:00,96.48,96.5,96.3,96.35,62100.0,56.3304,56.3421,56.2253,56.2545,62100.0
2007-06-06 10:50:00,96.33,96.33,96.15,96.26,18600.0,56.2429,56.2429,56.1378,56.202,18600.0
2007-06-06 10:55:00,96.27,96.27,96.04,96.08,20200.0,56.2078,56.2078,56.0735,56.0969,20200.0
2007-06-06 11:00:00,96.06,96.22,96.05,96.22,35500.0,56.0852,56.1786,56.0794,56.1786,35500.0
2007-06-06 11:05:00,96.21,96.32,96.18,96.25,86300.0,56.1728,56.237,56.1553,56.1962,86300.0
2007-06-06 11:10:00,96.28,96.38,96.27,96.35,204000.0,56.2137,56.2721,56.2078,56.2545,204000.0
2007-06-06 11:15:00,96.35,96.36,96.26,96.34,20700.0,56.2545,56.2604,56.202,56.2487,20700.0
2007-06-06 11:20:00,96.34,96.5,96.34,96.43,33700.0,56.2487,56.3421,56.2487,56.3012,33700.0
2007-06-06 11:25:00,96.44,96.45,96.36,96.41,13200.0,56.3071,56.3129,56.2604,56.2896,13200.0
2007-06-06 11:30:00,96.41,96.43,96.38,96.42,10100.0,56.2896,56.3012,56.2721,56.2954,10100.0
2007-06-06 11:35:00,96.41,96.47,96.35,96.38,14400.0,56.2896,56.3246,56.2545,56.2721,14400.0
2007-06-06 11:40:00,96.37,96.46,96.35,96.36,14200.0,56.2662,56.3188,56.2545,56.2604,14200.0
2007-06-06 11:45:00,96.36,96.42,96.33,96.41,30400.0,56.2604,56.2954,56.2429,56.2896,30400.0
2007-06-06 11:50:00,96.41,96.47,96.38,96.41,52000.0,56.2896,56.3246,56.2721,56.2896,52000.0
2007-06-06 11:55:00,96.41,96.47,96.4,96.45,16100.0,56.2896,56.3246,56.2837,56.3129,16100.0
2007-06-06 12:00:00,96.45,96.67,96.43,96.54,34800.0,56.3129,56.4414,56.3012,56.3655,34800.0
2007-06-06 12:05:00,96.47,96.7,96.47,96.49,30000.0,56.3246,56.4589,56.3246,56.3363,30000.0
2007-06-06 12:10:00,96.49,96.49,96.43,96.44,6900.0,56.3363,56.3363,56.3012,56.3071,6900.0
2007-06-06 12:15:00,96.44,96.6,96.41,96.6,25200.0,56.3071,56.4005,56.2896,56.4005,25200.0
2007-06-06 12:20:00,96.61,96.64,96.56,96.57,6000.0,56.4063,56.4239,56.3771,56.383,6000.0
2007-06-06 12:25:00,96.57,96.61,96.51,96.55,8400.0,56.383,56.4063,56.348,56.3713,8400.0
2007-06-06 12:30:00,96.57,96.62,96.55,96.62,5900.0,56.383,56.4122,56.3713,56.4122,5900.0
2007-06-06 12:35:00,96.64,96.65,96.48,96.48,16600.0,56.4239,56.4297,56.3304,56.3304,16600.0
2007-06-06 12:40:00,96.5,96.59,96.49,96.55,10200.0,56.3421,56.3947,56.3363,56.3713,10200.0
2007-06-06 12:45:00,96.56,96.56,96.49,96.5,13100.0,56.3771,56.3771,56.3363,56.3421,13100.0
2007-06-06 12:50:00,96.49,96.55,96.49,96.51,10600.0,56.3363,56.3713,56.3363,56.348,10600.0
2007-06-06 12:55:00,96.5,96.52,96.48,96.51,19500.0,56.3421,56.3538,56.3304,56.348,19500.0
2007-06-06 13:00:00,96.52,96.58,96.49,96.51,31200.0,56.3538,56.3888,56.3363,56.348,31200.0
2007-06-06 13:05:00,96.51,96.55,96.51,96.51,16800.0,56.348,56.3713,56.348,56.348,16800.0
2007-06-06 13:10:00,96.51,96.56,96.5,96.53,16900.0,56.348,56.3771,56.3421,56.3596,16900.0
2007-06-06 13:15:00,96.52,96.55,96.5,96.52,15900.0,56.3538,56.3713,56.3421,56.3538,15900.0
2007-06-06 13:20:00,96.51,96.52,96.42,96.47,47800.0,56.348,56.3538,56.2954,56.3246,47800.0
2007-06-06 13:25:00,96.47,96.53,96.47,96.49,45700.0,56.3246,56.3596,56.3246,56.3363,45700.0
2007-06-06 13:30:00,96.43,96.52,96.43,96.52,44000.0,56.3012,56.3538,56.3012,56.3538,44000.0
2007-06-06 13:35:00,96.5,96.52,96.43,96.43,50200.0,56.3421,56.3538,56.3012,56.3012,50200.0
2007-06-06 13:40:00,96.43,96.52,96.43,96.51,17100.0,56.3012,56.3538,56.3012,56.348,17100.0
2007-06-06 13:45:00,96.51,96.51,96.46,96.49,31200.0,56.348,56.348,56.3188,56.3363,31200.0
2007-06-06 13:50:00,96.48,96.5,96.47,96.47,29900.0,56.3304,56.3421,56.3246,56.3246,29900.0
2007-06-06 13:55:00,96.47,96.56,96.46,96.56,78200.0,56.3246,56.3771,56.3188,56.3771,78200.0
2007-06-06 14:00:00,96.56,96.59,96.47,96.48,9100.0,56.3771,56.3947,56.3246,56.3304,9100.0
2007-06-06 14:05:00,96.49,96.5,96.42,96.49,12900.0,56.3363,56.3421,56.2954,56.3363,12900.0
2007-06-06 14:10:00,96.47,96.5,96.46,96.49,27700.0,56.3246,56.3421,56.3188,56.3363,27700.0
2007-06-06 14:15:00,96.47,96.49,96.46,96.46,44000.0,56.3246,56.3363,56.3188,56.3188,44000.0
2007-06-06 14:20:00,96.46,96.5,96.42,96.47,67800.0,56.3188,56.3421,56.2954,56.3246,67800.0
2007-06-06 14:25:00,96.47,96.61,96.46,96.46,20000.0,56.3246,56.4063,56.3188,56.3188,20000.0
2007-06-06 14:30:00,96.46,96.49,96.44,96.46,18700.0,56.3188,56.3363,56.3071,56.3188,18700.0
2007-06-06 14:35:00,96.47,96.5,96.46,96.5,12600.0,56.3246,56.3421,56.3188,56.3421,12600.0
2007-06-06 14:40:00,96.49,96.7,96.49,96.7,17500.0,56.3363,56.4589,56.3363,56.4589,17500.0
2007-06-06 14:45:00,96.7,96.71,96.59,96.63,10500.0,56.4589,56.4647,56.3947,56.418,10500.0
2007-06-06 14:50:00,96.64,96.78,96.62,96.75,23600.0,56.4239,56.5056,56.4122,56.4881,23600.0
2007-06-06 14:55:00,96.73,96.8,96.7,96.8,13800.0,56.4764,56.5173,56.4589,56.5173,13800.0
2007-06-06 15:00:00,96.78,96.78,96.63,96.72,12700.0,56.5056,56.5056,56.418,56.4706,12700.0
2007-06-06 15:05:00,96.71,96.77,96.69,96.77,12800.0,56.4647,56.4998,56.453,56.4998,12800.0
2007-06-06 15:10:00,96.77,96.82,96.73,96.75,23600.0,56.4998,56.529,56.4764,56.4881,23600.0
2007-06-06 15:15:00,96.76,96.9,96.75,96.88,34200.0,56.4939,56.5757,56.4881,56.564,34200.0
2007-06-06 15:20:00,96.91,96.96,96.89,96.92,19400.0,56.5815,56.6107,56.5698,56.5873,19400.0
2007-06-06 15:25:00,96.93,96.93,96.83,96.83,11200.0,56.5932,56.5932,56.5348,56.5348,11200.0
2007-06-06 15:30:00,96.83,96.85,96.76,96.85,16500.0,56.5348,56.5465,56.4939,56.5465,16500.0
2007-06-06 15:35:00,96.84,96.9,96.81,96.87,27000.0,56.5406,56.5757,56.5231,56.5581,27000.0
2007-06-06 15:40:00,96.87,96.98,96.83,96.98,36900.0,56.5581,56.6224,56.5348,56.6224,36900.0
2007-06-06 15:45:00,96.98,96.99,96.9,96.9,23000.0,56.6224,56.6282,56.5757,56.5757,23000.0
2007-06-06 15:50:00,96.9,96.95,96.78,96.8,24000.0,56.5757,56.6049,56.5056,56.5173,24000.0
2007-06-06 15:55:00,96.78,96.8,96.68,96.68,36000.0,56.5056,56.5173,56.4472,56.4472,36000.0
2007-06-07 09:30:00,97.54,99.35,96.31,96.49,35600.0,56.9493,58.0061,56.2312,56.3363,35600.0
2007-06-07 09:35:00,96.47,96.8,96.16,96.8,60900.0,56.3246,56.5173,56.1436,56.5173,60900.0
2007-06-07 09:40:00,96.8,96.95,96.65,96.91,33100.0,56.5173,56.6049,56.4297,56.5815,33100.0
2007-06-07 09:45:00,96.88,96.99,96.8,96.97,40600.0,56.564,56.6282,56.5173,56.6165,40600.0
2007-06-07 09:50:00,96.92,96.97,96.73,96.87,28600.0,56.5873,56.6165,56.4764,56.5581,28600.0
2007-06-07 09:55:00,96.85,96.95,96.71,96.84,22300.0,56.5465,56.6049,56.4647,56.5406,22300.0
2007-06-07 10:00:00,96.85,96.89,96.8,96.82,20000.0,56.5465,56.5698,56.5173,56.529,20000.0
2007-06-07 10:05:00,96.82,96.83,96.6,96.78,41200.0,56.529,56.5348,56.4005,56.5056,41200.0
2007-06-07 10:10:00,96.77,96.89,96.75,96.86,27800.0,56.4998,56.5698,56.4881,56.5523,27800.0
2007-06-07 10:15:00,96.86,96.9,96.7,96.8,237300.0,56.5523,56.5757,56.4589,56.5173,237300.0
2007-06-07 10:20:00,96.77,96.89,96.73,96.87,24200.0,56.4998,56.5698,56.4764,56.5581,24200.0
2007-06-07 10:25:00,96.87,96.89,96.6,96.6,45600.0,56.5581,56.5698,56.4005,56.4005,45600.0
2007-06-07 10:30:00,96.63,96.69,96.55,96.6,19400.0,56.418,56.453,56.3713,56.4005,19400.0
2007-06-07 10:35:00,96.6,96.62,96.34,96.41,21000.0,56.4005,56.4122,56.2487,56.2896,21000.0
2007-06-07 10:40:00,96.41,96.41,96.1,96.18,22400.0,56.2896,56.2896,56.1086,56.1553,22400.0
2007-06-07 10:45:00,96.19,96.2,96.1,96.15,9500.0,56.1611,56.167,56.1086,56.1378,9500.0
2007-06-07 10:50:00,96.16,96.18,96.02,96.09,20300.0,56.1436,56.1553,56.0619,56.1027,20300.0
2007-06-07 10:55:00,96.11,96.35,96.07,96.29,16600.0,56.1144,56.2545,56.0911,56.2195,16600.0
2007-06-07 11:00:00,96.28,96.28,96.08,96.23,12000.0,56.2137,56.2137,56.0969,56.1845,12000.0
2007-06-07 11:05:00,96.24,96.24,95.9,95.93,21300.0,56.1903,56.1903,55.9918,56.0093,21300.0
2007-06-07 11:10:00,95.93,96.03,95.86,96.0,36600.0,56.0093,56.0677,55.9684,56.0502,36600.0
2007-06-07 11:15:00,95.99,96.03,95.96,96.01,11700.0,56.0443,56.0677,56.0268,56.056,11700.0
2007-06-07 11:20:00,96.01,96.06,95.98,96.05,13100.0,56.056,56.0852,56.0385,56.0794,13100.0
2007-06-07 11:25:00,96.05,96.08,95.97,95.99,14500.0,56.0794,56.0969,56.0327,56.0443,14500.0
2007-06-07 11:30:00,96.0,96.04,96.0,96.02,11400.0,56.0502,56.0735,56.0502,56.0619,11400.0
2007-06-07 11:35:00,96.02,96.25,96.02,96.18,12900.0,56.0619,56.1962,56.0619,56.1553,12900.0
2007-06-07 11:40:00,96.19,96.23,96.15,96.19,8800.0,56.1611,56.1845,56.1378,56.1611,8800.0
2007-06-07 11:45:00,96.2,96.25,96.13,96.17,9300.0,56.167,56.1962,56.1261,56.1494,9300.0
2007-06-07 11:50:00,96.13,96.18,96.12,96.18,9000.0,56.1261,56.1553,56.1203,56.1553,9000.0
2007-06-07 11:55:00,96.18,96.23,96.13,96.14,11500.0,56.1553,56.1845,56.1261,56.1319,11500.0
2007-06-07 12:00:00,96.15,96.18,96.01,96.14,18400.0,56.1378,56.1553,56.056,56.1319,18400.0
2007-06-07 12:05:00,96.14,96.19,96.05,96.1,9200.0,56.1319,56.1611,56.0794,56.1086,9200.0
2007-06-07 12:10:00,96.1,96.16,96.1,96.15,14200.0,56.1086,56.1436,56.1086,56.1378,14200.0
2007-06-07 12:15:00,96.16,96.4,96.16,96.33,24300.0,56.1436,56.2837,56.1436,56.2429,24300.0
2007-06-07 12:20:00,96.32,96.34,96.22,96.22,75800.0,56.237,56.2487,56.1786,56.1786,75800.0
2007-06-07 12:25:00,96.23,96.4,96.22,96.4,12300.0,56.1845,56.2837,56.1786,56.2837,12300.0
2007-06-07 12:30:00,96.4,96.43,96.34,96.34,15600.0,56.2837,56.3012,56.2487,56.2487,15600.0
2007-06-07 12:35:00,96.34,96.34,96.07,96.08,16700.0,56.2487,56.2487,56.0911,56.0969,16700.0
2007-06-07 12:40:00,96.05,96.11,96.0,96.02,19700.0,56.0794,56.1144,56.0502,56.0619,19700.0
2007-06-07 12:45:00,96.02,96.06,96.0,96.0,12000.0,56.0619,56.0852,56.0502,56.0502,12000.0
2007-06-07 12:50:00,96.0,96.2,95.91,96.17,21800.0,56.0502,56.167,55.9976,56.1494,21800.0
2007-06-07 12:55:00,96.19,96.28,96.18,96.25,12700.0,56.1611,56.2137,56.1553,56.1962,12700.0
2007-06-07 13:00:00,96.23,96.25,96.11,96.11,12500.0,56.1845,56.1962,56.1144,56.1144,12500.0
2007-06-07 13:05:00,96.1,96.1,96.04,96.07,15500.0,56.1086,56.1086,56.0735,56.0911,15500.0
2007-06-07 13:10:00,96.05,96.05,96.0,96.01,13100.0,56.0794,56.0794,56.0502,56.056,13100.0
2007-06-07 13:15:00,96.0,96.0,95.87,95.9,22300.0,56.0502,56.0502,55.9743,55.9918,22300.0
2007-06-07 13:20:00,95.92,96.05,95.87,96.05,25300.0,56.0035,56.0794,55.9743,56.0794,25300.0
2007-06-07 13:25:00,96.04,96.04,95.98,95.98,16100.0,56.0735,56.0735,56.0385,56.0385,16100.0
2007-06-07 13:30:00,95.98,96.0,95.9,95.96,20700.0,56.0385,56.0502,55.9918,56.0268,20700.0
2007-06-07 13:35:00,95.95,96.04,95.93,95.94,18300.0,56.021,56.0735,56.0093,56.0152,18300.0
2007-06-07 13:40:00,95.93,95.94,95.86,95.94,15000.0,56.0093,56.0152,55.9684,56.0152,15000.0
2007-06-07 13:45:00,95.95,96.07,95.93,96.04,29400.0,56.021,56.0911,56.0093,56.0735,29400.0
2007-06-07 13:50:00,96.05,96.09,95.95,96.04,15800.0,56.0794,56.1027,56.021,56.0735,15800.0
2007-06-07 13:55:00,96.03,96.08,95.94,96.02,37500.0,56.0677,56.0969,56.0152,56.0619,37500.0
2007-06-07 14:00:00,96.02,96.02,95.96,95.99,18300.0,56.0619,56.0619,56.0268,56.0443,18300.0
2007-06-07 14:05:00,95.99,96.04,95.95,95.96,26800.0,56.0443,56.0735,56.021,56.0268,26800.0
2007-06-07 14:10:00,95.96,96.0,95.92,95.95,26300.0,56.0268,56.0502,56.0035,56.021,26300.0
2007-06-07 14:15:00,95.94,95.99,95.85,95.97,43900.0,56.0152,56.0443,55.9626,56.0327,43900.0
2007-06-07 14:20:00,95.97,96.1,95.9,96.0,32800.0,56.0327,56.1086,55.9918,56.0502,32800.0
2007-06-07 14:25:00,96.0,96.13,95.99,95.99,22000.0,56.0502,56.1261,56.0443,56.0443,22000.0
2007-06-07 14:30:00,96.0,96.02,95.9,95.92,31000.0,56.0502,56.0619,55.9918,56.0035,31000.0
2007-06-07 14:35:00,95.93,96.0,95.9,95.99,23400.0,56.0093,56.0502,55.9918,56.0443,23400.0
2007-06-07 14:40:00,95.99,96.15,95.96,96.1,28600.0,56.0443,56.1378,56.0268,56.1086,28600.0
2007-06-07 14:45:00,96.12,96.19,96.0,96.02,28700.0,56.1203,56.1611,56.0502,56.0619,28700.0
2007-06-07 14:50:00,96.02,96.09,95.95,95.99,40600.0,56.0619,56.1027,56.021,56.0443,40600.0
2007-06-07 14:55:00,95.97,96.1,95.97,96.02,24300.0,56.0327,56.1086,56.0327,56.0619,24300.0
2007-06-07 15:00:00,96.01,96.03,95.95,96.0,24400.0,56.056,56.0677,56.021,56.0502,24400.0
2007-06-07 15:05:00,96.0,96.06,95.95,96.02,32000.0,56.0502,56.0852,56.021,56.0619,32000.0
2007-06-07 15:10:00,96.02,96.09,96.0,96.09,26300.0,56.0619,56.1027,56.0502,56.1027,26300.0
2007-06-07 15:15:00,96.09,96.1,95.92,95.96,32100.0,56.1027,56.1086,56.0035,56.0268,32100.0
2007-06-07 15:20:00,95.95,96.04,95.95,95.95,30500.0,56.021,56.0735,56.021,56.021,30500.0
2007-06-07 15:25:00,95.97,96.02,95.92,95.95,27500.0,56.0327,56.0619,56.0035,56.021,27500.0
2007-06-07 15:30:00,95.95,96.04,95.94,96.0,29400.0,56.021,56.0735,56.0152,56.0502,29400.0
2007-06-07 15:35:00,96.0,96.0,95.9,95.9,30800.0,56.0502,56.0502,55.9918,55.9918,30800.0
2007-06-07 15:40:00,95.89,96.0,95.61,95.67,47900.0,55.986,56.0502,55.8225,55.8575,47900.0
2007-06-07 15:45:00,95.72,95.72,95.47,95.5,30500.0,55.8867,55.8867,55.7407,55.7583,30500.0
2007-06-07 15:50:00,95.47,95.61,95.46,95.51,44900.0,55.7407,55.8225,55.7349,55.7641,44900.0
2007-06-07 15:55:00,95.49,95.51,95.3,95.3,71300.0,55.7524,55.7641,55.6415,55.6415,71300.0
2007-06-08 09:30:00,95.39,95.47,95.24,95.47,28000.0,55.694,55.7407,55.6065,55.7407,28000.0
2007-06-08 09:35:00,95.47,95.49,95.34,95.36,50100.0,55.7407,55.7524,55.6648,55.6765,50100.0
2007-06-08 09:40:00,95.36,95.41,95.17,95.3,39900.0,55.6765,55.7057,55.5656,55.6415,39900.0
2007-06-08 09:45:00,95.33,95.46,95.27,95.43,19200.0,55.659,55.7349,55.624,55.7174,19200.0
2007-06-08 09:50:00,95.48,95.8,95.42,95.73,26900.0,55.7466,55.9334,55.7116,55.8925,26900.0
2007-06-08 09:55:00,95.74,95.88,95.69,95.86,30800.0,55.8984,55.9801,55.8692,55.9684,30800.0
2007-06-08 10:00:00,95.86,95.86,95.67,95.81,30200.0,55.9684,55.9684,55.8575,55.9393,30200.0
2007-06-08 10:05:00,95.82,95.97,95.81,95.94,28400.0,55.9451,56.0327,55.9393,56.0152,28400.0
2007-06-08 10:10:00,95.93,96.11,95.88,96.1,34900.0,56.0093,56.1144,55.9801,56.1086,34900.0
2007-06-08 10:15:00,96.11,96.23,96.09,96.13,27400.0,56.1144,56.1845,56.1027,56.1261,27400.0
2007-06-08 10:20:00,96.13,96.2,96.0,96.03,22500.0,56.1261,56.167,56.0502,56.0677,22500.0
2007-06-08 10:25:00,96.01,96.08,95.89,95.92,30300.0,56.056,56.0969,55.986,56.0035,30300.0
2007-06-08 10:30:00,95.93,95.95,95.58,95.58,35100.0,56.0093,56.021,55.805,55.805,35100.0
2007-06-08 10:35:00,95.57,95.72,95.56,95.67,23700.0,55.7991,55.8867,55.7933,55.8575,23700.0
2007-06-08 10:40:00,95.64,95.67,95.53,95.63,29400.0,55.84,55.8575,55.7758,55.8342,29400.0
2007-06-08 10:45:00,95.62,95.62,95.5,95.51,19900.0,55.8283,55.8283,55.7583,55.7641,19900.0
2007-06-08 10:50:00,95.51,95.51,95.39,95.39,33000.0,55.7641,55.7641,55.694,55.694,33000.0
2007-06-08 10:55:00,95.41,95.42,95.25,95.25,24800.0,55.7057,55.7116,55.6123,55.6123,24800.0
2007-06-08 11:00:00,95.26,95.28,95.15,95.28,41400.0,55.6181,55.6298,55.5539,55.6298,41400.0
2007-06-08 11:05:00,95.28,95.38,95.2,95.25,14000.0,55.6298,55.6882,55.5831,55.6123,14000.0
2007-06-08 11:10:00,95.25,95.26,95.02,95.08,59600.0,55.6123,55.6181,55.478,55.513,59600.0
2007-06-08 11:15:00,95.09,95.25,95.09,95.21,12900.0,55.5189,55.6123,55.5189,55.5889,12900.0
2007-06-08 11:20:00,95.21,95.34,95.21,95.34,18500.0,55.5889,55.6648,55.5889,55.6648,18500.0
2007-06-08 11:25:00,95.35,95.4,95.33,95.39,16900.0,55.6707,55.6999,55.659,55.694,16900.0
2007-06-08 11:30:00,95.39,95.49,95.37,95.49,20300.0,55.694,55.7524,55.6824,55.7524,20300.0
2007-06-08 11:35:00,95.5,95.57,95.49,95.49,21200.0,55.7583,55.7991,55.7524,55.7524,21200.0
2007-06-08 11:40:00,95.49,95.6,95.49,95.59,25900.0,55.7524,55.8166,55.7524,55.8108,25900.0
2007-06-08 11:45:00,95.59,95.6,95.54,95.55,13100.0,55.8108,55.8166,55.7816,55.7875,13100.0
2007-06-08 11:50:00,95.54,95.58,95.49,95.54,13000.0,55.7816,55.805,55.7524,55.7816,13000.0
2007-06-08 11:55:00,95.56,95.6,95.53,95.56,11800.0,55.7933,55.8166,55.7758,55.7933,11800.0
2007-06-08 12:00:00,95.56,95.59,95.54,95.57,10300.0,55.7933,55.8108,55.7816,55.7991,10300.0
2007-06-08 12:05:00,95.58,95.63,95.49,95.53,23700.0,55.805,55.8342,55.7524,55.7758,23700.0
2007-06-08 12:10:00,95.51,95.54,95.49,95.5,11900.0,55.7641,55.7816,55.7524,55.7583,11900.0
2007-06-08 12:15:00,95.5,95.59,95.49,95.59,9300.0,55.7583,55.8108,55.7524,55.8108,9300.0
2007-06-08 12:20:00,95.58,95.6,95.58,95.6,11000.0,55.805,55.8166,55.805,55.8166,11000.0
2007-06-08 12:25:00,95.6,95.64,95.59,95.62,15500.0,55.8166,55.84,55.8108,55.8283,15500.0
2007-06-08 12:30:00,95.62,95.66,95.56,95.57,15400.0,55.8283,55.8517,55.7933,55.7991,15400.0
2007-06-08 12:35:00,95.56,95.58,95.48,95.53,21600.0,55.7933,55.805,55.7466,55.7758,21600.0
2007-06-08 12:40:00,95.55,95.55,95.44,95.44,13100.0,55.7875,55.7875,55.7232,55.7232,13100.0
2007-06-08 12:45:00,95.42,96.0,95.39,95.48,106700.0,55.7116,56.0502,55.694,55.7466,106700.0
2007-06-08 12:50:00,95.47,95.53,95.47,95.5,8200.0,55.7407,55.7758,55.7407,55.7583,8200.0
2007-06-08 12:55:00,95.5,95.6,95.47,95.6,14000.0,55.7583,55.8166,55.7407,55.8166,14000.0
2007-06-08 13:00:00,95.6,95.7,95.57,95.69,21600.0,55.8166,55.875,55.7991,55.8692,21600.0
2007-06-08 13:05:00,95.68,95.69,95.62,95.63,10100.0,55.8634,55.8692,55.8283,55.8342,10100.0
2007-06-08 13:10:00,95.64,95.66,95.54,95.6,14100.0,55.84,55.8517,55.7816,55.8166,14100.0
2007-06-08 13:15:00,95.57,95.6,95.57,95.58,4300.0,55.7991,55.8166,55.7991,55.805,4300.0
2007-06-08 13:20:00,95.61,95.63,95.56,95.63,6600.0,55.8225,55.8342,55.7933,55.8342,6600.0
2007-06-08 13:25:00,95.63,95.78,95.62,95.78,15600.0,55.8342,55.9217,55.8283,55.9217,15600.0
2007-06-08 13:30:00,95.79,95.8,95.77,95.79,13800.0,55.9276,55.9334,55.9159,55.9276,13800.0
2007-06-08 13:35:00,95.78,95.89,95.78,95.86,14700.0,55.9217,55.986,55.9217,55.9684,14700.0
2007-06-08 13:40:00,95.86,96.05,95.82,96.02,22000.0,55.9684,56.0794,55.9451,56.0619,22000.0
2007-06-08 13:45:00,96.05,96.05,95.85,95.94,16500.0,56.0794,56.0794,55.9626,56.0152,16500.0
2007-06-08 13:50:00,95.94,95.98,95.81,95.82,10600.0,56.0152,56.0385,55.9393,55.9451,10600.0
2007-06-08 13:55:00,95.8,95.84,95.77,95.77,11200.0,55.9334,55.9568,55.9159,55.9159,11200.0
2007-06-08 14:00:00,95.76,95.96,95.75,95.96,20400.0,55.9101,56.0268,55.9042,56.0268,20400.0
2007-06-08 14:05:00,95.96,96.18,95.96,96.16,14500.0,56.0268,56.1553,56.0268,56.1436,14500.0
2007-06-08 14:10:00,96.16,96.24,96.12,96.18,18300.0,56.1436,56.1903,56.1203,56.1553,18300.0
2007-06-08 14:15:00,96.18,96.19,96.16,96.16,16900.0,56.1553,56.1611,56.1436,56.1436,16900.0
2007-06-08 14:20:00,96.16,96.22,96.16,96.2,7700.0,56.1436,56.1786,56.1436,56.167,7700.0
2007-06-08 14:25:00,96.2,96.3,96.16,96.16,13000.0,56.167,56.2253,56.1436,56.1436,13000.0
2007-06-08 14:30:00,96.15,96.15,96.03,96.06,10800.0,56.1378,56.1378,56.0677,56.0852,10800.0
2007-06-08 14:35:00,96.06,96.2,96.06,96.19,8800.0,56.0852,56.167,56.0852,56.1611,8800.0
2007-06-08 14:40:00,96.19,96.2,96.09,96.11,9600.0,56.1611,56.167,56.1027,56.1144,9600.0
2007-06-08 14:45:00,96.12,96.19,96.06,96.12,13900.0,56.1203,56.1611,56.0852,56.1203,13900.0
2007-06-08 14:50:00,96.13,96.2,96.09,96.11,7800.0,56.1261,56.167,56.1027,56.1144,7800.0
2007-06-08 14:55:00,96.1,96.24,96.09,96.17,14200.0,56.1086,56.1903,56.1027,56.1494,14200.0
2007-06-08 15:00:00,96.16,96.28,96.15,96.27,9400.0,56.1436,56.2137,56.1378,56.2078,9400.0
2007-06-08 15:05:00,96.26,96.33,96.25,96.28,15100.0,56.202,56.2429,56.1962,56.2137,15100.0
2007-06-08 15:10:00,96.27,96.37,96.26,96.37,14800.0,56.2078,56.2662,56.202,56.2662,14800.0
2007-06-08 15:15:00,96.37,96.39,96.3,96.31,16300.0,56.2662,56.2779,56.2253,56.2312,16300.0
2007-06-08 15:20:00,96.31,96.34,96.23,96.34,45400.0,56.2312,56.2487,56.1845,56.2487,45400.0
2007-06-08 15:25:00,96.35,96.36,96.28,96.28,13700.0,56.2545,56.2604,56.2137,56.2137,13700.0
2007-06-08 15:30:00,96.29,96.4,96.29,96.37,15200.0,56.2195,56.2837,56.2195,56.2662,15200.0
2007-06-08 15:35:00,96.38,96.64,96.36,96.62,29000.0,56.2721,56.4239,56.2604,56.4122,29000.0
2007-06-08 15:40:00,96.62,96.69,96.53,96.69,20800.0,56.4122,56.453,56.3596,56.453,20800.0
2007-06-08 15:45:00,96.69,96.84,96.69,96.83,33300.0,56.453,56.5406,56.453,56.5348,33300.0
2007-06-08 15:50:00,96.81,96.83,96.75,96.76,20800.0,56.5231,56.5348,56.4881,56.4939,20800.0
2007-06-08 15:55:00,96.76,96.86,96.73,96.75,43900.0,56.4939,56.5523,56.4764,56.4881,43900.0
2007-06-11 09:30:00,97.0,97.06,96.38,96.41,19000.0,56.634,56.6691,56.2721,56.2896,19000.0
2007-06-11 09:35:00,96.47,96.63,96.4,96.61,11100.0,56.3246,56.418,56.2837,56.4063,11100.0
2007-06-11 09:40:00,96.63,96.78,96.6,96.65,9400.0,56.418,56.5056,56.4005,56.4297,9400.0
2007-06-11 09:45:00,96.68,96.82,96.61,96.79,16900.0,56.4472,56.529,56.4063,56.5114,16900.0
2007-06-11 09:50:00,96.76,96.85,96.72,96.72,6300.0,56.4939,56.5465,56.4706,56.4706,6300.0
2007-06-11 09:55:00,96.73,96.79,96.71,96.79,8100.0,56.4764,56.5114,56.4647,56.5114,8100.0
2007-06-11 10:00:00,96.79,96.8,96.71,96.71,12000.0,56.5114,56.5173,56.4647,56.4647,12000.0
2007-06-11 10:05:00,96.7,96.71,96.63,96.7,10200.0,56.4589,56.4647,56.418,56.4589,10200.0
2007-06-11 10:10:00,96.71,96.71,96.61,96.63,10700.0,56.4647,56.4647,56.4063,56.418,10700.0
2007-06-11 10:15:00,96.64,96.73,96.48,96.65,19100.0,56.4239,56.4764,56.3304,56.4297,19100.0
2007-06-11 10:20:00,96.6,96.67,96.4,96.4,11400.0,56.4005,56.4414,56.2837,56.2837,11400.0
2007-06-11 10:25:00,96.4,96.45,96.23,96.23,22500.0,56.2837,56.3129,56.1845,56.1845,22500.0
2007-06-11 10:30:00,96.23,96.24,96.12,96.23,23200.0,56.1845,56.1903,56.1203,56.1845,23200.0
2007-06-11 10:35:00,96.23,96.35,96.2,96.35,13300.0,56.1845,56.2545,56.167,56.2545,13300.0
2007-06-11 10:40:00,96.35,96.58,96.35,96.56,22000.0,56.2545,56.3888,56.2545,56.3771,22000.0
2007-06-11 10:45:00,96.54,96.6,96.45,96.57,15500.0,56.3655,56.4005,56.3129,56.383,15500.0
2007-06-11 10:50:00,96.58,96.72,96.58,96.7,14500.0,56.3888,56.4706,56.3888,56.4589,14500.0
2007-06-11 10:55:00,96.7,96.7,96.53,96.56,7400.0,56.4589,56.4589,56.3596,56.3771,7400.0
2007-06-11 11:00:00,96.57,96.57,96.42,96.42,14400.0,56.383,56.383,56.2954,56.2954,14400.0
2007-06-11 11:05:00,96.42,96.45,96.39,96.43,12800.0,56.2954,56.3129,56.2779,56.3012,12800.0
2007-06-11 11:10:00,96.42,96.59,96.42,96.58,17300.0,56.2954,56.3947,56.2954,56.3888,17300.0
2007-06-11 11:15:00,96.58,96.58,96.53,96.55,6800.0,56.3888,56.3888,56.3596,56.3713,6800.0
2007-06-11 11:20:00,96.54,96.58,96.53,96.57,6000.0,56.3655,56.3888,56.3596,56.383,6000.0
2007-06-11 11:25:00,96.56,96.68,96.56,96.6,12800.0,56.3771,56.4472,56.3771,56.4005,12800.0
2007-06-11 11:30:00,96.56,96.59,96.5,96.5,5300.0,56.3771,56.3947,56.3421,56.3421,5300.0
2007-06-11 11:35:00,96.5,96.5,96.4,96.4,6500.0,56.3421,56.3421,56.2837,56.2837,6500.0
2007-06-11 11:40:00,96.4,96.56,96.39,96.41,20200.0,56.2837,56.3771,56.2779,56.2896,20200.0
2007-06-11 11:45:00,96.43,96.56,96.41,96.53,10600.0,56.3012,56.3771,56.2896,56.3596,10600.0
2007-06-11 11:50:00,96.53,96.58,96.53,96.55,3700.0,56.3596,56.3888,56.3596,56.3713,3700.0
2007-06-11 11:55:00,96.55,96.57,96.47,96.49,6000.0,56.3713,56.383,56.3246,56.3363,6000.0
2007-06-11 12:00:00,96.5,96.61,96.5,96.51,5500.0,56.3421,56.4063,56.3421,56.348,5500.0
2007-06-11 12:05:00,96.5,96.5,96.36,96.36,10400.0,56.3421,56.3421,56.2604,56.2604,10400.0
2007-06-11 12:10:00,96.36,96.36,96.34,96.34,3800.0,56.2604,56.2604,56.2487,56.2487,3800.0
2007-06-11 12:15:00,96.34,96.4,96.33,96.38,4500.0,56.2487,56.2837,56.2429,56.2721,4500.0
2007-06-11 12:20:00,96.39,96.45,96.38,96.42,8400.0,56.2779,56.3129,56.2721,56.2954,8400.0
2007-06-11 12:25:00,96.41,96.5,96.41,96.48,5800.0,56.2896,56.3421,56.2896,56.3304,5800.0
2007-06-11 12:30:00,96.49,96.52,96.48,96.51,6400.0,56.3363,56.3538,56.3304,56.348,6400.0
2007-06-11 12:35:00,96.5,96.52,96.48,96.52,3500.0,56.3421,56.3538,56.3304,56.3538,3500.0
2007-06-11 12:40:00,96.52,96.54,96.51,96.52,6400.0,56.3538,56.3655,56.348,56.3538,6400.0
2007-06-11 12:45:00,96.5,96.7,96.5,96.7,12700.0,56.3421,56.4589,56.3421,56.4589,12700.0
2007-06-11 12:50:00,96.67,96.74,96.67,96.7,8500.0,56.4414,56.4822,56.4414,56.4589,8500.0
2007-06-11 12:55:00,96.7,96.71,96.61,96.61,7000.0,56.4589,56.4647,56.4063,56.4063,7000.0
2007-06-11 13:00:00,96.62,96.66,96.59,96.64,5600.0,56.4122,56.4355,56.3947,56.4239,5600.0
2007-06-11 13:05:00,96.63,96.71,96.56,96.69,11000.0,56.418,56.4647,56.3771,56.453,11000.0
2007-06-11 13:10:00,96.68,96.71,96.64,96.66,8400.0,56.4472,56.4647,56.4239,56.4355,8400.0
2007-06-11 13:15:00,96.65,96.78,96.65,96.75,7900.0,56.4297,56.5056,56.4297,56.4881,7900.0
2007-06-11 13:20:00,96.75,96.8,96.74,96.75,4100.0,56.4881,56.5173,56.4822,56.4881,4100.0
2007-06-11 13:25:00,96.75,96.77,96.69,96.73,6100.0,56.4881,56.4998,56.453,56.4764,6100.0
2007-06-11 13:30:00,96.72,96.73,96.63,96.63,7400.0,56.4706,56.4764,56.418,56.418,7400.0
2007-06-11 13:35:00,96.63,96.63,96.58,96.62,9000.0,56.418,56.418,56.3888,56.4122,9000.0
2007-06-11 13:40:00,96.63,96.63,96.58,96.6,5200.0,56.418,56.418,56.3888,56.4005,5200.0
2007-06-11 13:45:00,96.58,96.63,96.56,96.59,16100.0,56.3888,56.418,56.3771,56.3947,16100.0
2007-06-11 13:50:00,96.58,96.64,96.57,96.64,8600.0,56.3888,56.4239,56.383,56.4239,8600.0
2007-06-11 13:55:00,96.65,96.69,96.58,96.59,8200.0,56.4297,56.453,56.3888,56.3947,8200.0
2007-06-11 14:00:00,96.58,96.65,96.58,96.65,9400.0,56.3888,56.4297,56.3888,56.4297,9400.0
2007-06-11 14:05:00,96.65,96.76,96.62,96.76,9300.0,56.4297,56.4939,56.4122,56.4939,9300.0
2007-06-11 14:10:00,96.76,96.76,96.62,96.63,12600.0,56.4939,56.4939,56.4122,56.418,12600.0
2007-06-11 14:15:00,96.63,96.71,96.61,96.66,17200.0,56.418,56.4647,56.4063,56.4355,17200.0
2007-06-11 14:20:00,96.66,96.72,96.66,96.7,12300.0,56.4355,56.4706,56.4355,56.4589,12300.0
2007-06-11 14:25:00,96.7,96.72,96.61,96.7,18400.0,56.4589,56.4706,56.4063,56.4589,18400.0
2007-06-11 14:30:00,96.7,96.71,96.56,96.56,8400.0,56.4589,56.4647,56.3771,56.3771,8400.0
2007-06-11 14:35:00,96.54,96.55,96.46,96.55,19300.0,56.3655,56.3713,56.3188,56.3713,19300.0
2007-06-11 14:40:00,96.55,96.56,96.49,96.49,11400.0,56.3713,56.3771,56.3363,56.3363,11400.0
2007-06-11 14:45:00,96.48,96.65,96.48,96.62,35800.0,56.3304,56.4297,56.3304,56.4122,35800.0
2007-06-11 14:50:00,96.61,96.75,96.59,96.7,25400.0,56.4063,56.4881,56.3947,56.4589,25400.0
2007-06-11 14:55:00,96.7,96.7,96.6,96.6,25200.0,56.4589,56.4589,56.4005,56.4005,25200.0
2007-06-11 15:00:00,96.59,96.6,96.45,96.53,7400.0,56.3947,56.4005,56.3129,56.3596,7400.0
2007-06-11 15:05:00,96.52,96.62,96.51,96.56,15900.0,56.3538,56.4122,56.348,56.3771,15900.0
2007-06-11 15:10:00,96.55,96.59,96.51,96.51,15000.0,56.3713,56.3947,56.348,56.348,15000.0
2007-06-11 15:15:00,96.53,96.58,96.5,96.57,24000.0,56.3596,56.3888,56.3421,56.383,24000.0
2007-06-11 15:20:00,96.57,96.59,96.54,96.57,20600.0,56.383,56.3947,56.3655,56.383,20600.0
2007-06-11 15:25:00,96.58,96.58,96.51,96.54,21100.0,56.3888,56.3888,56.348,56.3655,21100.0
2007-06-11 15:30:00,96.54,96.57,96.48,96.49,17000.0,56.3655,56.383,56.3304,56.3363,17000.0
2007-06-11 15:35:00,96.48,96.5,96.37,96.41,23500.0,56.3304,56.3421,56.2662,56.2896,23500.0
2007-06-11 15:40:00,96.42,96.54,96.38,96.38,235600.0,56.2954,56.3655,56.2721,56.2721,235600.0
2007-06-11 15:45:00,96.39,96.5,96.26,96.38,65600.0,56.2779,56.3421,56.202,56.2721,65600.0
2007-06-11 15:50:00,96.37,96.38,96.26,96.3,20800.0,56.2662,56.2721,56.202,56.2253,20800.0
2007-06-11 15:55:00,96.31,96.35,96.24,96.26,23100.0,56.2312,56.2545,56.1903,56.202,23100.0
2007-06-12 09:30:00,95.8,95.94,95.42,95.44,45000.0,55.9334,56.0152,55.7116,55.7232,45000.0
2007-06-12 09:35:00,95.46,95.77,95.46,95.62,22300.0,55.7349,55.9159,55.7349,55.8283,22300.0
2007-06-12 09:40:00,95.62,95.7,95.62,95.65,11300.0,55.8283,55.875,55.8283,55.8458,11300.0
2007-06-12 09:45:00,95.65,95.79,95.64,95.78,15900.0,55.8458,55.9276,55.84,55.9217,15900.0
2007-06-12 09:50:00,95.79,95.82,95.7,95.7,16100.0,55.9276,55.9451,55.875,55.875,16100.0
2007-06-12 09:55:00,95.69,95.72,95.6,95.61,15800.0,55.8692,55.8867,55.8166,55.8225,15800.0
2007-06-12 10:00:00,95.59,95.64,95.53,95.57,17300.0,55.8108,55.84,55.7758,55.7991,17300.0
2007-06-12 10:05:00,95.54,95.54,95.46,95.49,34900.0,55.7816,55.7816,55.7349,55.7524,34900.0
2007-06-12 10:10:00,95.46,95.54,95.46,95.53,23900.0,55.7349,55.7816,55.7349,55.7758,23900.0
2007-06-12 10:15:00,95.52,95.57,95.48,95.56,28800.0,55.7699,55.7991,55.7466,55.7933,28800.0
2007-06-12 10:20:00,95.55,95.6,95.47,95.48,24700.0,55.7875,55.8166,55.7407,55.7466,24700.0
2007-06-12 10:25:00,95.48,95.52,95.48,95.49,16100.0,55.7466,55.7699,55.7466,55.7524,16100.0
2007-06-12 10:30:00,95.5,95.56,95.5,95.56,6300.0,55.7583,55.7933,55.7583,55.7933,6300.0
2007-06-12 10:35:00,95.56,95.57,95.54,95.56,7400.0,55.7933,55.7991,55.7816,55.7933,7400.0
2007-06-12 10:40:00,95.56,95.56,95.49,95.5,11600.0,55.7933,55.7933,55.7524,55.7583,11600.0
2007-06-12 10:45:00,95.5,95.54,95.49,95.53,8900.0,55.7583,55.7816,55.7524,55.7758,8900.0
2007-06-12 10:50:00,95.53,95.54,95.49,95.49,73600.0,55.7758,55.7816,55.7524,55.7524,73600.0
2007-06-12 10:55:00,95.5,95.53,95.49,95.5,8600.0,55.7583,55.7758,55.7524,55.7583,8600.0
2007-06-12 11:00:00,95.49,95.53,95.48,95.49,9800.0,55.7524,55.7758,55.7466,55.7524,9800.0
2007-06-12 11:05:00,95.52,95.53,95.47,95.52,77000.0,55.7699,55.7758,55.7407,55.7699,77000.0
2007-06-12 11:10:00,95.5,95.59,95.5,95.59,9100.0,55.7583,55.8108,55.7583,55.8108,9100.0
2007-06-12 11:15:00,95.59,95.67,95.59,95.67,9300.0,55.8108,55.8575,55.8108,55.8575,9300.0
2007-06-12 11:20:00,95.64,95.7,95.64,95.68,13500.0,55.84,55.875,55.84,55.8634,13500.0
2007-06-12 11:25:00,95.66,95.72,95.66,95.66,16700.0,55.8517,55.8867,55.8517,55.8517,16700.0
2007-06-12 11:30:00,95.66,95.7,95.62,95.63,13700.0,55.8517,55.875,55.8283,55.8342,13700.0
2007-06-12 11:35:00,95.62,95.68,95.61,95.64,10900.0,55.8283,55.8634,55.8225,55.84,10900.0
2007-06-12 11:40:00,95.65,95.72,95.65,95.65,11000.0,55.8458,55.8867,55.8458,55.8458,11000.0
2007-06-12 11:45:00,95.69,95.75,95.66,95.75,6100.0,55.8692,55.9042,55.8517,55.9042,6100.0
2007-06-12 11:50:00,95.72,95.73,95.67,95.71,5300.0,55.8867,55.8925,55.8575,55.8809,5300.0
2007-06-12 11:55:00,95.7,95.75,95.67,95.68,10200.0,55.875,55.9042,55.8575,55.8634,10200.0
2007-06-12 12:00:00,95.67,95.68,95.49,95.5,23500.0,55.8575,55.8634,55.7524,55.7583,23500.0
2007-06-12 12:05:00,95.5,95.52,95.49,95.51,8700.0,55.7583,55.7699,55.7524,55.7641,8700.0
2007-06-12 12:10:00,95.51,95.58,95.48,95.49,25600.0,55.7641,55.805,55.7466,55.7524,25600.0
2007-06-12 12:15:00,95.5,95.54,95.5,95.53,7500.0,55.7583,55.7816,55.7583,55.7758,7500.0
2007-06-12 12:20:00,95.51,95.55,95.5,95.55,7800.0,55.7641,55.7875,55.7583,55.7875,7800.0
2007-06-12 12:25:00,95.56,95.6,95.53,95.54,13500.0,55.7933,55.8166,55.7758,55.7816,13500.0
2007-06-12 12:30:00,95.55,95.55,95.47,95.49,15300.0,55.7875,55.7875,55.7407,55.7524,15300.0
2007-06-12 12:35:00,95.49,95.57,95.49,95.57,6500.0,55.7524,55.7991,55.7524,55.7991,6500.0
2007-06-12 12:40:00,95.53,95.59,95.53,95.57,4500.0,55.7758,55.8108,55.7758,55.7991,4500.0
2007-06-12 12:45:00,95.58,95.6,95.53,95.56,9600.0,55.805,55.8166,55.7758,55.7933,9600.0
2007-06-12 12:50:00,95.56,95.6,95.55,95.58,3900.0,55.7933,55.8166,55.7875,55.805,3900.0
2007-06-12 12:55:00,95.57,95.6,95.56,95.59,8600.0,55.7991,55.8166,55.7933,55.8108,8600.0
2007-06-12 13:00:00,95.58,95.64,95.55,95.63,14900.0,55.805,55.84,55.7875,55.8342,14900.0
2007-06-12 13:05:00,95.64,95.64,95.55,95.57,10200.0,55.84,55.84,55.7875,55.7991,10200.0
2007-06-12 13:10:00,95.57,95.58,95.52,95.58,10400.0,55.7991,55.805,55.7699,55.805,10400.0
2007-06-12 13:15:00,95.57,95.69,95.57,95.63,10100.0,55.7991,55.8692,55.7991,55.8342,10100.0
2007-06-12 13:20:00,95.65,95.69,95.59,95.6,9400.0,55.8458,55.8692,55.8108,55.8166,9400.0
2007-06-12 13:25:00,95.61,95.68,95.6,95.68,9600.0,55.8225,55.8634,55.8166,55.8634,9600.0
2007-06-12 13:30:00,95.68,95.72,95.65,95.7,6300.0,55.8634,55.8867,55.8458,55.875,6300.0
2007-06-12 13:35:00,95.7,95.72,95.68,95.72,10500.0,55.875,55.8867,55.8634,55.8867,10500.0
2007-06-12 13:40:00,95.72,95.72,95.64,95.69,11600.0,55.8867,55.8867,55.84,55.8692,11600.0
2007-06-12 13:45:00,95.69,95.87,95.69,95.83,21300.0,55.8692,55.9743,55.8692,55.9509,21300.0
2007-06-12 13:50:00,95.83,95.89,95.81,95.81,8300.0,55.9509,55.986,55.9393,55.9393,8300.0
2007-06-12 13:55:00,95.8,95.83,95.68,95.71,17800.0,55.9334,55.9509,55.8634,55.8809,17800.0
2007-06-12 14:00:00,95.72,95.81,95.69,95.79,31600.0,55.8867,55.9393,55.8692,55.9276,31600.0
2007-06-12 14:05:00,95.8,95.82,95.67,95.71,12100.0,55.9334,55.9451,55.8575,55.8809,12100.0
2007-06-12 14:10:00,95.72,95.72,95.62,95.65,21200.0,55.8867,55.8867,55.8283,55.8458,21200.0
2007-06-12 14:15:00,95.65,95.66,95.58,95.62,17300.0,55.8458,55.8517,55.805,55.8283,17300.0
2007-06-12 14:20:00,95.6,95.65,95.58,95.65,13600.0,55.8166,55.8458,55.805,55.8458,13600.0
2007-06-12 14:25:00,95.67,95.71,95.64,95.65,13300.0,55.8575,55.8809,55.84,55.8458,13300.0
2007-06-12 14:30:00,95.65,95.72,95.64,95.71,13000.0,55.8458,55.8867,55.84,55.8809,13000.0
2007-06-12 14:35:00,95.7,95.72,95.49,95.5,29100.0,55.875,55.8867,55.7524,55.7583,29100.0
2007-06-12 14:40:00,95.51,95.51,95.3,95.39,37300.0,55.7641,55.7641,55.6415,55.694,37300.0
2007-06-12 14:45:00,95.38,95.4,95.21,95.26,51400.0,55.6882,55.6999,55.5889,55.6181,51400.0
2007-06-12 14:50:00,95.26,95.52,95.26,95.5,21800.0,55.6181,55.7699,55.6181,55.7583,21800.0
2007-06-12 14:55:00,95.51,95.54,95.44,95.52,20700.0,55.7641,55.7816,55.7232,55.7699,20700.0
2007-06-12 15:00:00,95.56,95.64,95.49,95.5,26400.0,55.7933,55.84,55.7524,55.7583,26400.0
2007-06-12 15:05:00,95.5,95.51,95.17,95.35,46000.0,55.7583,55.7641,55.5656,55.6707,46000.0
2007-06-12 15:10:00,95.35,95.46,95.34,95.42,57600.0,55.6707,55.7349,55.6648,55.7116,57600.0
2007-06-12 15:15:00,95.4,95.5,95.38,95.5,48900.0,55.6999,55.7583,55.6882,55.7583,48900.0
2007-06-12 15:20:00,95.49,95.52,95.44,95.49,42900.0,55.7524,55.7699,55.7232,55.7524,42900.0
2007-06-12 15:25:00,95.49,95.58,95.45,95.55,34000.0,55.7524,55.805,55.7291,55.7875,34000.0
2007-06-12 15:30:00,95.54,95.54,95.48,95.49,42300.0,55.7816,55.7816,55.7466,55.7524,42300.0
2007-06-12 15:35:00,95.5,95.57,95.48,95.48,42700.0,55.7583,55.7991,55.7466,55.7466,42700.0
2007-06-12 15:40:00,95.48,95.49,95.43,95.47,74800.0,55.7466,55.7524,55.7174,55.7407,74800.0
2007-06-12 15:45:00,95.47,95.58,95.44,95.5,112600.0,55.7407,55.805,55.7232,55.7583,112600.0
2007-06-12 15:50:00,95.5,95.54,95.38,95.4,34800.0,55.7583,55.7816,55.6882,55.6999,34800.0
2007-06-12 15:55:00,95.38,95.46,95.29,95.29,33800.0,55.6882,55.7349,55.6357,55.6357,33800.0
2007-06-13 09:30:00,95.4,95.57,95.24,95.34,32800.0,55.6999,55.7991,55.6065,55.6648,32800.0
2007-06-13 09:35:00,95.32,95.49,95.32,95.4,20700.0,55.6532,55.7524,55.6532,55.6999,20700.0
2007-06-13 09:40:00,95.4,95.41,95.25,95.25,13500.0,55.6999,55.7057,55.6123,55.6123,13500.0
2007-06-13 09:45:00,95.27,95.33,95.21,95.21,14700.0,55.624,55.659,55.5889,55.5889,14700.0
2007-06-13 09:50:00,95.19,95.25,95.12,95.22,32400.0,55.5773,55.6123,55.5364,55.5948,32400.0
2007-06-13 09:55:00,95.22,95.3,95.2,95.27,30500.0,55.5948,55.6415,55.5831,55.624,30500.0
2007-06-13 10:00:00,95.24,95.27,95.16,95.23,38000.0,55.6065,55.624,55.5597,55.6006,38000.0
2007-06-13 10:05:00,95.22,95.22,94.81,94.84,66000.0,55.5948,55.5948,55.3554,55.3729,66000.0
2007-06-13 10:10:00,94.85,94.85,94.73,94.75,35300.0,55.3788,55.3788,55.3087,55.3204,35300.0
2007-06-13 10:15:00,94.77,94.88,94.54,94.74,71400.0,55.332,55.3963,55.1978,55.3145,71400.0
2007-06-13 10:20:00,94.8,95.1,94.8,95.06,64200.0,55.3496,55.5247,55.3496,55.5014,64200.0
2007-06-13 10:25:00,95.05,95.18,95.05,95.14,36600.0,55.4955,55.5714,55.4955,55.5481,36600.0
2007-06-13 10:30:00,95.15,95.16,94.89,95.12,52100.0,55.5539,55.5597,55.4021,55.5364,52100.0
2007-06-13 10:35:00,95.13,95.16,95.02,95.02,19700.0,55.5422,55.5597,55.478,55.478,19700.0
2007-06-13 10:40:00,95.02,95.2,94.99,95.04,37300.0,55.478,55.5831,55.4605,55.4897,37300.0
2007-06-13 10:45:00,95.03,95.17,95.03,95.17,21500.0,55.4838,55.5656,55.4838,55.5656,21500.0
2007-06-13 10:50:00,95.17,95.23,95.15,95.18,25900.0,55.5656,55.6006,55.5539,55.5714,25900.0
2007-06-13 10:55:00,95.16,95.22,95.06,95.06,22300.0,55.5597,55.5948,55.5014,55.5014,22300.0
2007-06-13 11:00:00,95.05,95.05,95.01,95.05,7900.0,55.4955,55.4955,55.4722,55.4955,7900.0
2007-06-13 11:05:00,95.05,95.12,95.03,95.07,22200.0,55.4955,55.5364,55.4838,55.5072,22200.0
2007-06-13 11:10:00,95.06,95.11,95.03,95.04,22700.0,55.5014,55.5306,55.4838,55.4897,22700.0
2007-06-13 11:15:00,95.05,95.09,95.03,95.06,11100.0,55.4955,55.5189,55.4838,55.5014,11100.0
2007-06-13 11:20:00,95.07,95.13,95.03,95.09,18500.0,55.5072,55.5422,55.4838,55.5189,18500.0
2007-06-13 11:25:00,95.1,95.13,95.06,95.1,19000.0,55.5247,55.5422,55.5014,55.5247,19000.0
2007-06-13 11:30:00,95.11,95.14,95.09,95.12,23200.0,55.5306,55.5481,55.5189,55.5364,23200.0
2007-06-13 11:35:00,95.12,95.13,95.04,95.07,13900.0,55.5364,55.5422,55.4897,55.5072,13900.0
2007-06-13 11:40:00,95.06,95.1,95.06,95.08,12200.0,55.5014,55.5247,55.5014,55.513,12200.0
2007-06-13 11:45:00,95.08,95.11,95.06,95.09,13500.0,55.513,55.5306,55.5014,55.5189,13500.0
2007-06-13 11:50:00,95.09,95.1,95.07,95.08,6700.0,55.5189,55.5247,55.5072,55.513,6700.0
2007-06-13 11:55:00,95.09,95.14,95.06,95.11,16300.0,55.5189,55.5481,55.5014,55.5306,16300.0
2007-06-13 12:00:00,95.09,95.11,95.03,95.08,13300.0,55.5189,55.5306,55.4838,55.513,13300.0
2007-06-13 12:05:00,95.09,95.09,94.99,95.01,17100.0,55.5189,55.5189,55.4605,55.4722,17100.0
2007-06-13 12:10:00,95.02,95.03,95.0,95.03,12300.0,55.478,55.4838,55.4663,55.4838,12300.0
2007-06-13 12:15:00,95.03,95.04,95.02,95.04,17400.0,55.4838,55.4897,55.478,55.4897,17400.0
2007-06-13 12:20:00,95.04,95.04,94.98,94.99,33600.0,55.4897,55.4897,55.4547,55.4605,33600.0
2007-06-13 12:25:00,95.0,95.0,94.92,94.94,44700.0,55.4663,55.4663,55.4196,55.4313,44700.0
2007-06-13 12:30:00,94.95,94.95,94.9,94.93,173400.0,55.4371,55.4371,55.4079,55.4255,173400.0
2007-06-13 12:35:00,94.93,95.03,94.93,95.01,16400.0,55.4255,55.4838,55.4255,55.4722,16400.0
2007-06-13 12:40:00,95.02,95.09,94.99,94.99,20900.0,55.478,55.5189,55.4605,55.4605,20900.0
2007-06-13 12:45:00,94.99,95.03,94.98,94.99,31200.0,55.4605,55.4838,55.4547,55.4605,31200.0
2007-06-13 12:50:00,94.99,95.02,94.98,94.99,16700.0,55.4605,55.478,55.4547,55.4605,16700.0
2007-06-13 12:55:00,95.0,95.06,94.94,94.96,27900.0,55.4663,55.5014,55.4313,55.443,27900.0
2007-06-13 13:00:00,94.96,95.06,94.96,95.01,38400.0,55.443,55.5014,55.443,55.4722,38400.0
2007-06-13 13:05:00,95.02,95.03,94.88,94.92,25100.0,55.478,55.4838,55.3963,55.4196,25100.0
2007-06-13 13:10:00,94.91,94.96,94.9,94.94,159300.0,55.4138,55.443,55.4079,55.4313,159300.0
2007-06-13 13:15:00,94.94,94.98,94.89,94.98,31800.0,55.4313,55.4547,55.4021,55.4547,31800.0
2007-06-13 13:20:00,94.95,95.02,94.93,95.0,25100.0,55.4371,55.478,55.4255,55.4663,25100.0
2007-06-13 13:25:00,94.99,95.0,94.95,94.99,20800.0,55.4605,55.4663,55.4371,55.4605,20800.0
2007-06-13 13:30:00,94.97,95.0,94.9,94.98,17700.0,55.4488,55.4663,55.4079,55.4547,17700.0
2007-06-13 13:35:00,94.98,95.05,94.97,94.99,25300.0,55.4547,55.4955,55.4488,55.4605,25300.0
2007-06-13 13:40:00,94.97,95.06,94.96,94.99,18900.0,55.4488,55.5014,55.443,55.4605,18900.0
2007-06-13 13:45:00,94.99,95.0,94.98,94.99,11100.0,55.4605,55.4663,55.4547,55.4605,11100.0
2007-06-13 13:50:00,94.98,94.99,94.87,94.96,21700.0,55.4547,55.4605,55.3904,55.443,21700.0
2007-06-13 13:55:00,94.96,95.0,94.94,94.95,15500.0,55.443,55.4663,55.4313,55.4371,15500.0
2007-06-13 14:00:00,94.95,95.13,94.95,95.03,40000.0,55.4371,55.5422,55.4371,55.4838,40000.0
2007-06-13 14:05:00,95.01,95.09,95.0,95.05,17300.0,55.4722,55.5189,55.4663,55.4955,17300.0
2007-06-13 14:10:00,95.06,95.14,95.02,95.13,36300.0,55.5014,55.5481,55.478,55.5422,36300.0
2007-06-13 14:15:00,95.14,95.19,95.04,95.04,29300.0,55.5481,55.5773,55.4897,55.4897,29300.0
2007-06-13 14:20:00,95.08,95.17,95.0,95.13,48600.0,55.513,55.5656,55.4663,55.5422,48600.0
2007-06-13 14:25:00,95.13,95.15,94.99,95.0,22100.0,55.5422,55.5539,55.4605,55.4663,22100.0
2007-06-13 14:30:00,95.0,95.03,94.97,95.01,18200.0,55.4663,55.4838,55.4488,55.4722,18200.0
2007-06-13 14:35:00,95.02,95.1,94.99,95.09,20700.0,55.478,55.5247,55.4605,55.5189,20700.0
2007-06-13 14:40:00,95.08,95.08,95.0,95.01,41500.0,55.513,55.513,55.4663,55.4722,41500.0
2007-06-13 14:45:00,95.02,95.09,95.02,95.08,39400.0,55.478,55.5189,55.478,55.513,39400.0
2007-06-13 14:50:00,95.08,95.17,95.02,95.07,34900.0,55.513,55.5656,55.478,55.5072,34900.0
2007-06-13 14:55:00,95.06,95.08,94.99,95.07,33100.0,55.5014,55.513,55.4605,55.5072,33100.0
2007-06-13 15:00:00,95.07,95.12,95.03,95.04,31100.0,55.5072,55.5364,55.4838,55.4897,31100.0
2007-06-13 15:05:00,95.04,95.09,95.03,95.08,16800.0,55.4897,55.5189,55.4838,55.513,16800.0
2007-06-13 15:10:00,95.09,95.1,95.05,95.07,21000.0,55.5189,55.5247,55.4955,55.5072,21000.0
2007-06-13 15:15:00,95.06,95.09,94.99,95.0,18700.0,55.5014,55.5189,55.4605,55.4663,18700.0
2007-06-13 15:20:00,94.99,95.03,94.98,95.03,22600.0,55.4605,55.4838,55.4547,55.4838,22600.0
2007-06-13 15:25:00,95.03,95.11,95.02,95.02,28100.0,55.4838,55.5306,55.478,55.478,28100.0
2007-06-13 15:30:00,95.03,95.09,95.02,95.07,40000.0,55.4838,55.5189,55.478,55.5072,40000.0
2007-06-13 15:35:00,95.07,95.28,95.06,95.28,32700.0,55.5072,55.6298,55.5014,55.6298,32700.0
2007-06-13 15:40:00,95.29,95.45,95.29,95.39,47900.0,55.6357,55.7291,55.6357,55.694,47900.0
2007-06-13 15:45:00,95.39,95.42,95.35,95.4,41800.0,55.694,55.7116,55.6707,55.6999,41800.0
2007-06-13 15:50:00,95.4,95.46,95.39,95.45,43700.0,55.6999,55.7349,55.694,55.7291,43700.0
2007-06-13 15:55:00,95.44,95.5,95.36,95.49,77800.0,55.7232,55.7583,55.6765,55.7524,77800.0
2007-06-14 09:30:00,95.9,95.93,95.12,95.67,52100.0,55.9918,56.0093,55.5364,55.8575,52100.0
2007-06-14 09:35:00,95.64,96.0,95.64,95.93,32400.0,55.84,56.0502,55.84,56.0093,32400.0
2007-06-14 09:40:00,95.93,96.02,95.86,95.97,29000.0,56.0093,56.0619,55.9684,56.0327,29000.0
2007-06-14 09:45:00,95.95,95.97,95.9,95.92,21300.0,56.021,56.0327,55.9918,56.0035,21300.0
2007-06-14 09:50:00,95.94,95.96,95.87,95.92,45500.0,56.0152,56.0268,55.9743,56.0035,45500.0
2007-06-14 09:55:00,95.92,96.0,95.86,95.87,60400.0,56.0035,56.0502,55.9684,55.9743,60400.0
2007-06-14 10:00:00,95.87,95.87,95.73,95.79,29700.0,55.9743,55.9743,55.8925,55.9276,29700.0
2007-06-14 10:05:00,95.79,95.82,95.77,95.8,23600.0,55.9276,55.9451,55.9159,55.9334,23600.0
2007-06-14 10:10:00,95.81,95.85,95.8,95.85,41100.0,55.9393,55.9626,55.9334,55.9626,41100.0
2007-06-14 10:15:00,95.84,95.85,95.75,95.75,12700.0,55.9568,55.9626,55.9042,55.9042,12700.0
2007-06-14 10:20:00,95.74,95.79,95.73,95.75,20200.0,55.8984,55.9276,55.8925,55.9042,20200.0
2007-06-14 10:25:00,95.75,95.94,95.7,95.94,20600.0,55.9042,56.0152,55.875,56.0152,20600.0
2007-06-14 10:30:00,95.94,96.24,95.93,96.23,35200.0,56.0152,56.1903,56.0093,56.1845,35200.0
2007-06-14 10:35:00,96.22,96.29,96.15,96.26,48700.0,56.1786,56.2195,56.1378,56.202,48700.0
2007-06-14 10:40:00,96.28,96.52,96.27,96.5,35600.0,56.2137,56.3538,56.2078,56.3421,35600.0
2007-06-14 10:45:00,96.5,96.6,96.1,96.49,53400.0,56.3421,56.4005,56.1086,56.3363,53400.0
2007-06-14 10:50:00,96.51,96.56,96.46,96.48,18100.0,56.348,56.3771,56.3188,56.3304,18100.0
2007-06-14 10:55:00,96.49,96.5,96.44,96.46,13200.0,56.3363,56.3421,56.3071,56.3188,13200.0
2007-06-14 11:00:00,96.47,96.5,96.39,96.39,28600.0,56.3246,56.3421,56.2779,56.2779,28600.0
2007-06-14 11:05:00,96.39,96.47,96.19,96.19,53800.0,56.2779,56.3246,56.1611,56.1611,53800.0
2007-06-14 11:10:00,96.18,96.18,96.0,96.01,25500.0,56.1553,56.1553,56.0502,56.056,25500.0
2007-06-14 11:15:00,96.02,96.06,96.01,96.02,15900.0,56.0619,56.0852,56.056,56.0619,15900.0
2007-06-14 11:20:00,96.01,96.14,96.01,96.06,17900.0,56.056,56.1319,56.056,56.0852,17900.0
2007-06-14 11:25:00,96.06,96.31,96.06,96.3,19100.0,56.0852,56.2312,56.0852,56.2253,19100.0
2007-06-14 11:30:00,96.31,96.47,96.31,96.47,22300.0,56.2312,56.3246,56.2312,56.3246,22300.0
2007-06-14 11:35:00,96.48,96.5,96.35,96.36,14700.0,56.3304,56.3421,56.2545,56.2604,14700.0
2007-06-14 11:40:00,96.34,96.34,96.21,96.24,20900.0,56.2487,56.2487,56.1728,56.1903,20900.0
2007-06-14 11:45:00,96.24,96.24,96.06,96.06,19600.0,56.1903,56.1903,56.0852,56.0852,19600.0
2007-06-14 11:50:00,96.06,96.06,95.87,95.89,20000.0,56.0852,56.0852,55.9743,55.986,20000.0
2007-06-14 11:55:00,95.89,96.14,95.89,96.12,16400.0,55.986,56.1319,55.986,56.1203,16400.0
2007-06-14 12:00:00,96.12,96.27,96.11,96.22,45800.0,56.1203,56.2078,56.1144,56.1786,45800.0
2007-06-14 12:05:00,96.26,96.52,96.24,96.44,41100.0,56.202,56.3538,56.1903,56.3071,41100.0
2007-06-14 12:10:00,96.43,96.48,96.36,96.47,18800.0,56.3012,56.3304,56.2604,56.3246,18800.0
2007-06-14 12:15:00,96.46,96.49,96.44,96.45,13700.0,56.3188,56.3363,56.3071,56.3129,13700.0
2007-06-14 12:20:00,96.46,96.51,96.4,96.5,12100.0,56.3188,56.348,56.2837,56.3421,12100.0
2007-06-14 12:25:00,96.49,96.69,96.47,96.65,44400.0,56.3363,56.453,56.3246,56.4297,44400.0
2007-06-14 12:30:00,96.66,96.88,96.65,96.87,42400.0,56.4355,56.564,56.4297,56.5581,42400.0
2007-06-14 12:35:00,96.88,96.98,96.84,96.84,25500.0,56.564,56.6224,56.5406,56.5406,25500.0
2007-06-14 12:40:00,96.84,96.89,96.83,96.86,10100.0,56.5406,56.5698,56.5348,56.5523,10100.0
2007-06-14 12:45:00,96.87,96.89,96.83,96.85,14100.0,56.5581,56.5698,56.5348,56.5465,14100.0
2007-06-14 12:50:00,96.86,96.92,96.78,96.92,16800.0,56.5523,56.5873,56.5056,56.5873,16800.0
2007-06-14 12:55:00,96.92,96.94,96.85,96.85,20100.0,56.5873,56.599,56.5465,56.5465,20100.0
2007-06-14 13:00:00,96.86,96.86,96.8,96.83,7000.0,56.5523,56.5523,56.5173,56.5348,7000.0
2007-06-14 13:05:00,96.84,96.93,96.83,96.91,11700.0,56.5406,56.5932,56.5348,56.5815,11700.0
2007-06-14 13:10:00,96.92,96.92,96.89,96.92,15500.0,56.5873,56.5873,56.5698,56.5873,15500.0
2007-06-14 13:15:00,96.92,97.05,96.91,97.03,24700.0,56.5873,56.6632,56.5815,56.6516,24700.0
2007-06-14 13:20:00,97.03,97.11,96.91,96.91,24700.0,56.6516,56.6983,56.5815,56.5815,24700.0
2007-06-14 13:25:00,96.91,97.13,96.91,97.12,23000.0,56.5815,56.7099,56.5815,56.7041,23000.0
2007-06-14 13:30:00,97.11,97.14,97.01,97.06,16300.0,56.6983,56.7158,56.6399,56.6691,16300.0
2007-06-14 13:35:00,97.05,97.12,97.03,97.09,18200.0,56.6632,56.7041,56.6516,56.6866,18200.0
2007-06-14 13:40:00,97.09,97.12,97.04,97.04,15600.0,56.6866,56.7041,56.6574,56.6574,15600.0
2007-06-14 13:45:00,97.06,97.11,97.05,97.11,12000.0,56.6691,56.6983,56.6632,56.6983,12000.0
2007-06-14 13:50:00,97.11,97.23,97.09,97.21,29700.0,56.6983,56.7683,56.6866,56.7567,29700.0
2007-06-14 13:55:00,97.21,97.32,97.19,97.32,19900.0,56.7567,56.8209,56.745,56.8209,19900.0
2007-06-14 14:00:00,97.33,97.33,97.22,97.22,16300.0,56.8267,56.8267,56.7625,56.7625,16300.0
2007-06-14 14:05:00,97.23,97.25,97.13,97.2,15400.0,56.7683,56.78,56.7099,56.7508,15400.0
2007-06-14 14:10:00,97.2,97.26,97.18,97.24,14300.0,56.7508,56.7858,56.7391,56.7742,14300.0
2007-06-14 14:15:00,97.23,97.23,97.09,97.15,16600.0,56.7683,56.7683,56.6866,56.7216,16600.0
2007-06-14 14:20:00,97.16,97.21,97.12,97.21,12300.0,56.7275,56.7567,56.7041,56.7567,12300.0
2007-06-14 14:25:00,97.21,97.24,97.18,97.21,13400.0,56.7567,56.7742,56.7391,56.7567,13400.0
2007-06-14 14:30:00,97.2,97.26,97.2,97.25,16200.0,56.7508,56.7858,56.7508,56.78,16200.0
2007-06-14 14:35:00,97.24,97.28,97.22,97.26,11200.0,56.7742,56.7975,56.7625,56.7858,11200.0
2007-06-14 14:40:00,97.28,97.29,97.26,97.27,12800.0,56.7975,56.8034,56.7858,56.7917,12800.0
2007-06-14 14:45:00,97.28,97.29,97.25,97.27,8200.0,56.7975,56.8034,56.78,56.7917,8200.0
2007-06-14 14:50:00,97.28,97.28,97.25,97.26,11900.0,56.7975,56.7975,56.78,56.7858,11900.0
2007-06-14 14:55:00,97.28,97.34,97.27,97.28,13700.0,56.7975,56.8326,56.7917,56.7975,13700.0
2007-06-14 15:00:00,97.29,97.34,97.27,97.31,17900.0,56.8034,56.8326,56.7917,56.815,17900.0
2007-06-14 15:05:00,97.31,97.34,97.29,97.33,11400.0,56.815,56.8326,56.8034,56.8267,11400.0
2007-06-14 15:10:00,97.33,97.39,97.32,97.39,11100.0,56.8267,56.8617,56.8209,56.8617,11100.0
2007-06-14 15:15:00,97.39,97.41,97.36,97.41,17100.0,56.8617,56.8734,56.8442,56.8734,17100.0
2007-06-14 15:20:00,97.42,97.46,97.42,97.46,20200.0,56.8793,56.9026,56.8793,56.9026,20200.0
2007-06-14 15:25:00,97.45,97.45,97.31,97.32,30800.0,56.8968,56.8968,56.815,56.8209,30800.0
2007-06-14 15:30:00,97.31,97.34,97.31,97.33,18200.0,56.815,56.8326,56.815,56.8267,18200.0
2007-06-14 15:35:00,97.33,97.35,97.29,97.3,21500.0,56.8267,56.8384,56.8034,56.8092,21500.0
2007-06-14 15:40:00,97.31,97.38,97.26,97.28,24900.0,56.815,56.8559,56.7858,56.7975,24900.0
2007-06-14 15:45:00,97.28,97.3,97.25,97.27,25000.0,56.7975,56.8092,56.78,56.7917,25000.0
2007-06-14 15:50:00,97.27,97.27,97.18,97.18,24600.0,56.7917,56.7917,56.7391,56.7391,24600.0
2007-06-14 15:55:00,97.19,97.24,97.16,97.2,37900.0,56.745,56.7742,56.7275,56.7508,37900.0
2007-06-15 09:30:00,97.55,97.79,97.5,97.68,322700.0,56.9552,57.0953,56.926,57.0311,322700.0
2007-06-15 09:35:00,97.66,97.68,97.42,97.51,16700.0,57.0194,57.0311,56.8793,56.9318,16700.0
2007-06-15 09:40:00,97.48,97.49,97.21,97.22,15600.0,56.9143,56.9201,56.7567,56.7625,15600.0
2007-06-15 09:45:00,97.2,97.22,97.14,97.2,28300.0,56.7508,56.7625,56.7158,56.7508,28300.0
2007-06-15 09:50:00,97.19,97.19,97.09,97.17,11300.0,56.745,56.745,56.6866,56.7333,11300.0
2007-06-15 09:55:00,97.16,97.16,96.85,96.93,24000.0,56.7275,56.7275,56.5465,56.5932,24000.0
2007-06-15 10:00:00,96.93,97.16,96.86,97.16,15800.0,56.5932,56.7275,56.5523,56.7275,15800.0
2007-06-15 10:05:00,97.17,97.39,97.14,97.39,17800.0,56.7333,56.8617,56.7158,56.8617,17800.0
2007-06-15 10:10:00,97.39,97.43,97.31,97.35,15000.0,56.8617,56.8851,56.815,56.8384,15000.0
2007-06-15 10:15:00,97.36,97.41,97.21,97.39,23300.0,56.8442,56.8734,56.7567,56.8617,23300.0
2007-06-15 10:20:00,97.41,97.57,97.39,97.56,17900.0,56.8734,56.9668,56.8617,56.961,17900.0
2007-06-15 10:25:00,97.56,97.58,97.5,97.53,10200.0,56.961,56.9727,56.926,56.9435,10200.0
2007-06-15 10:30:00,97.52,97.59,97.5,97.54,15100.0,56.9376,56.9785,56.926,56.9493,15100.0
2007-06-15 10:35:00,97.53,97.63,97.48,97.61,18100.0,56.9435,57.0019,56.9143,56.9902,18100.0
2007-06-15 10:40:00,97.61,97.63,97.61,97.62,3900.0,56.9902,57.0019,56.9902,56.996,3900.0
2007-06-15 10:45:00,97.62,97.68,97.6,97.65,32100.0,56.996,57.0311,56.9844,57.0136,32100.0
2007-06-15 10:50:00,97.65,97.65,97.59,97.6,9000.0,57.0136,57.0136,56.9785,56.9844,9000.0
2007-06-15 10:55:00,97.59,97.61,97.49,97.5,10200.0,56.9785,56.9902,56.9201,56.926,10200.0
2007-06-15 11:00:00,97.5,97.53,97.48,97.5,11400.0,56.926,56.9435,56.9143,56.926,11400.0
2007-06-15 11:05:00,97.5,97.55,97.46,97.53,14300.0,56.926,56.9552,56.9026,56.9435,14300.0
2007-06-15 11:10:00,97.55,97.55,97.51,97.53,5400.0,56.9552,56.9552,56.9318,56.9435,5400.0
2007-06-15 11:15:00,97.53,97.55,97.49,97.49,8200.0,56.9435,56.9552,56.9201,56.9201,8200.0
2007-06-15 11:20:00,97.49,97.5,97.4,97.4,14700.0,56.9201,56.926,56.8676,56.8676,14700.0
2007-06-15 11:25:00,97.4,97.41,97.2,97.2,14800.0,56.8676,56.8734,56.7508,56.7508,14800.0
2007-06-15 11:30:00,97.2,97.24,97.15,97.24,20300.0,56.7508,56.7742,56.7216,56.7742,20300.0
2007-06-15 11:35:00,97.22,97.3,97.22,97.29,13100.0,56.7625,56.8092,56.7625,56.8034,13100.0
2007-06-15 11:40:00,97.28,97.28,97.16,97.17,31200.0,56.7975,56.7975,56.7275,56.7333,31200.0
2007-06-15 11:45:00,97.17,97.24,97.14,97.21,27500.0,56.7333,56.7742,56.7158,56.7567,27500.0
2007-06-15 11:50:00,97.21,97.24,97.1,97.1,23000.0,56.7567,56.7742,56.6924,56.6924,23000.0
2007-06-15 11:55:00,97.11,97.16,97.03,97.03,30300.0,56.6983,56.7275,56.6516,56.6516,30300.0
2007-06-15 12:00:00,97.03,97.05,96.89,96.95,20200.0,56.6516,56.6632,56.5698,56.6049,20200.0
2007-06-15 12:05:00,96.95,97.07,96.95,97.05,4800.0,56.6049,56.6749,56.6049,56.6632,4800.0
2007-06-15 12:10:00,97.05,97.06,96.92,96.92,10600.0,56.6632,56.6691,56.5873,56.5873,10600.0
2007-06-15 12:15:00,96.94,96.94,96.9,96.9,5900.0,56.599,56.599,56.5757,56.5757,5900.0
2007-06-15 12:20:00,96.9,96.91,96.84,96.87,7600.0,56.5757,56.5815,56.5406,56.5581,7600.0
2007-06-15 12:25:00,96.89,96.89,96.72,96.75,15700.0,56.5698,56.5698,56.4706,56.4881,15700.0
2007-06-15 12:30:00,96.73,96.84,96.71,96.8,20200.0,56.4764,56.5406,56.4647,56.5173,20200.0
2007-06-15 12:35:00,96.82,96.91,96.81,96.9,3500.0,56.529,56.5815,56.5231,56.5757,3500.0
2007-06-15 12:40:00,96.9,96.94,96.9,96.91,9200.0,56.5757,56.599,56.5757,56.5815,9200.0
2007-06-15 12:45:00,96.93,96.93,96.85,96.85,7600.0,56.5932,56.5932,56.5465,56.5465,7600.0
2007-06-15 12:50:00,96.85,96.85,96.75,96.76,12800.0,56.5465,56.5465,56.4881,56.4939,12800.0
2007-06-15 12:55:00,96.76,96.81,96.76,96.78,7100.0,56.4939,56.5231,56.4939,56.5056,7100.0
2007-06-15 13:00:00,96.78,96.85,96.75,96.78,19200.0,56.5056,56.5465,56.4881,56.5056,19200.0
2007-06-15 13:05:00,96.78,96.83,96.75,96.77,11000.0,56.5056,56.5348,56.4881,56.4998,11000.0
2007-06-15 13:10:00,96.77,96.82,96.75,96.8,6500.0,56.4998,56.529,56.4881,56.5173,6500.0
2007-06-15 13:15:00,96.8,96.85,96.8,96.83,4200.0,56.5173,56.5465,56.5173,56.5348,4200.0
2007-06-15 13:20:00,96.84,96.9,96.83,96.89,8100.0,56.5406,56.5757,56.5348,56.5698,8100.0
2007-06-15 13:25:00,96.9,96.92,96.88,96.89,8200.0,56.5757,56.5873,56.564,56.5698,8200.0
2007-06-15 13:30:00,96.9,96.91,96.86,96.86,6800.0,56.5757,56.5815,56.5523,56.5523,6800.0
2007-06-15 13:35:00,96.87,96.87,96.83,96.85,4300.0,56.5581,56.5581,56.5348,56.5465,4300.0
2007-06-15 13:40:00,96.84,96.84,96.77,96.79,11100.0,56.5406,56.5406,56.4998,56.5114,11100.0
2007-06-15 13:45:00,96.8,96.85,96.79,96.84,11000.0,56.5173,56.5465,56.5114,56.5406,11000.0
2007-06-15 13:50:00,96.83,96.91,96.83,96.89,10200.0,56.5348,56.5815,56.5348,56.5698,10200.0
2007-06-15 13:55:00,96.88,96.92,96.83,96.83,6000.0,56.564,56.5873,56.5348,56.5348,6000.0
2007-06-15 14:00:00,96.84,96.85,96.73,96.75,7900.0,56.5406,56.5465,56.4764,56.4881,7900.0
2007-06-15 14:05:00,96.75,96.75,96.62,96.62,15700.0,56.4881,56.4881,56.4122,56.4122,15700.0
2007-06-15 14:10:00,96.62,96.7,96.56,96.66,17400.0,56.4122,56.4589,56.3771,56.4355,17400.0
2007-06-15 14:15:00,96.66,96.69,96.63,96.63,9200.0,56.4355,56.453,56.418,56.418,9200.0
2007-06-15 14:20:00,96.64,96.68,96.57,96.62,10400.0,56.4239,56.4472,56.383,56.4122,10400.0
2007-06-15 14:25:00,96.62,96.62,96.56,96.62,9400.0,56.4122,56.4122,56.3771,56.4122,9400.0
2007-06-15 14:30:00,96.61,96.61,96.51,96.59,12400.0,56.4063,56.4063,56.348,56.3947,12400.0
2007-06-15 14:35:00,96.57,96.6,96.56,96.59,11300.0,56.383,56.4005,56.3771,56.3947,11300.0
2007-06-15 14:40:00,96.6,96.66,96.55,96.66,17000.0,56.4005,56.4355,56.3713,56.4355,17000.0
2007-06-15 14:45:00,96.64,96.64,96.52,96.56,14600.0,56.4239,56.4239,56.3538,56.3771,14600.0
2007-06-15 14:50:00,96.56,96.56,96.42,96.51,22100.0,56.3771,56.3771,56.2954,56.348,22100.0
2007-06-15 14:55:00,96.51,96.66,96.49,96.64,19900.0,56.348,56.4355,56.3363,56.4239,19900.0
2007-06-15 15:00:00,96.6,96.63,96.51,96.51,9400.0,56.4005,56.418,56.348,56.348,9400.0
2007-06-15 15:05:00,96.52,96.57,96.5,96.54,8300.0,56.3538,56.383,56.3421,56.3655,8300.0
2007-06-15 15:10:00,96.53,96.6,96.5,96.53,15200.0,56.3596,56.4005,56.3421,56.3596,15200.0
2007-06-15 15:15:00,96.53,96.54,96.45,96.47,11300.0,56.3596,56.3655,56.3129,56.3246,11300.0
2007-06-15 15:20:00,96.47,96.53,96.45,96.51,22100.0,56.3246,56.3596,56.3129,56.348,22100.0
2007-06-15 15:25:00,96.52,96.52,96.45,96.45,11000.0,56.3538,56.3538,56.3129,56.3129,11000.0
2007-06-15 15:30:00,96.45,96.49,96.42,96.46,21200.0,56.3129,56.3363,56.2954,56.3188,21200.0
2007-06-15 15:35:00,96.46,96.47,96.38,96.4,25900.0,56.3188,56.3246,56.2721,56.2837,25900.0
2007-06-15 15:40:00,96.4,96.44,96.34,96.44,34100.0,56.2837,56.3071,56.2487,56.3071,34100.0
2007-06-15 15:45:00,96.43,96.49,96.42,96.49,29500.0,56.3012,56.3363,56.2954,56.3363,29500.0
2007-06-15 15:50:00,96.5,96.51,96.44,96.47,32800.0,56.3421,56.348,56.3071,56.3246,32800.0
2007-06-15 15:55:00,96.47,96.52,96.41,96.48,58700.0,56.3246,56.3538,56.2896,56.3304,58700.0
2007-06-18 09:30:00,97.1,97.42,96.8,96.8,47500.0,56.6924,56.8793,56.5173,56.5173,47500.0
2007-06-18 09:35:00,96.77,96.77,96.1,96.2,24300.0,56.4998,56.4998,56.1086,56.167,24300.0
2007-06-18 09:40:00,96.22,96.5,96.11,96.46,21200.0,56.1786,56.3421,56.1144,56.3188,21200.0
2007-06-18 09:45:00,96.48,96.48,96.08,96.18,25100.0,56.3304,56.3304,56.0969,56.1553,25100.0
2007-06-18 09:50:00,96.19,96.32,96.16,96.23,16800.0,56.1611,56.237,56.1436,56.1845,16800.0
2007-06-18 09:55:00,96.22,96.38,96.18,96.3,20200.0,56.1786,56.2721,56.1553,56.2253,20200.0
2007-06-18 10:00:00,96.25,96.26,96.06,96.07,27100.0,56.1962,56.202,56.0852,56.0911,27100.0
2007-06-18 10:05:00,96.08,96.15,96.01,96.15,21700.0,56.0969,56.1378,56.056,56.1378,21700.0
2007-06-18 10:10:00,96.15,96.21,96.13,96.16,13200.0,56.1378,56.1728,56.1261,56.1436,13200.0
2007-06-18 10:15:00,96.17,96.24,95.93,96.02,23900.0,56.1494,56.1903,56.0093,56.0619,23900.0
2007-06-18 10:20:00,95.97,95.99,95.9,95.99,25700.0,56.0327,56.0443,55.9918,56.0443,25700.0
2007-06-18 10:25:00,95.97,96.01,95.9,95.94,35500.0,56.0327,56.056,55.9918,56.0152,35500.0
2007-06-18 10:30:00,95.94,96.06,95.93,96.05,14700.0,56.0152,56.0852,56.0093,56.0794,14700.0
2007-06-18 10:35:00,96.04,96.17,96.02,96.02,25900.0,56.0735,56.1494,56.0619,56.0619,25900.0
2007-06-18 10:40:00,96.01,96.02,95.93,95.94,13800.0,56.056,56.0619,56.0093,56.0152,13800.0
2007-06-18 10:45:00,95.94,96.09,95.91,95.99,33300.0,56.0152,56.1027,55.9976,56.0443,33300.0
2007-06-18 10:50:00,96.0,96.0,95.86,95.86,15500.0,56.0502,56.0502,55.9684,55.9684,15500.0
2007-06-18 10:55:00,95.86,95.9,95.8,95.83,21700.0,55.9684,55.9918,55.9334,55.9509,21700.0
2007-06-18 11:00:00,95.82,95.83,95.66,95.69,15500.0,55.9451,55.9509,55.8517,55.8692,15500.0
2007-06-18 11:05:00,95.69,95.79,95.68,95.79,15600.0,55.8692,55.9276,55.8634,55.9276,15600.0
2007-06-18 11:10:00,95.79,95.84,95.77,95.82,13400.0,55.9276,55.9568,55.9159,55.9451,13400.0
2007-06-18 11:15:00,95.8,95.96,95.8,95.94,16500.0,55.9334,56.0268,55.9334,56.0152,16500.0
2007-06-18 11:20:00,95.94,96.08,95.94,96.07,23200.0,56.0152,56.0969,56.0152,56.0911,23200.0
2007-06-18 11:25:00,96.08,96.21,96.06,96.06,20600.0,56.0969,56.1728,56.0852,56.0852,20600.0
2007-06-18 11:30:00,96.06,96.08,95.99,95.99,10300.0,56.0852,56.0969,56.0443,56.0443,10300.0
2007-06-18 11:35:00,95.98,96.05,95.97,96.05,16900.0,56.0385,56.0794,56.0327,56.0794,16900.0
2007-06-18 11:40:00,96.04,96.14,95.99,95.99,9000.0,56.0735,56.1319,56.0443,56.0443,9000.0
2007-06-18 11:45:00,96.0,96.0,95.88,95.89,11500.0,56.0502,56.0502,55.9801,55.986,11500.0
2007-06-18 11:50:00,95.88,95.92,95.86,95.92,10500.0,55.9801,56.0035,55.9684,56.0035,10500.0
2007-06-18 11:55:00,95.92,95.92,95.87,95.87,4700.0,56.0035,56.0035,55.9743,55.9743,4700.0
2007-06-18 12:00:00,95.87,95.88,95.85,95.87,11900.0,55.9743,55.9801,55.9626,55.9743,11900.0
2007-06-18 12:05:00,95.85,95.86,95.77,95.77,6300.0,55.9626,55.9684,55.9159,55.9159,6300.0
2007-06-18 12:10:00,95.77,95.89,95.73,95.88,25800.0,55.9159,55.986,55.8925,55.9801,25800.0
2007-06-18 12:15:00,95.89,96.0,95.89,95.95,8700.0,55.986,56.0502,55.986,56.021,8700.0
2007-06-18 12:20:00,95.94,95.97,95.94,95.94,14400.0,56.0152,56.0327,56.0152,56.0152,14400.0
2007-06-18 12:25:00,95.94,95.96,95.92,95.94,10100.0,56.0152,56.0268,56.0035,56.0152,10100.0
2007-06-18 12:30:00,95.94,95.96,95.93,95.96,13500.0,56.0152,56.0268,56.0093,56.0268,13500.0
2007-06-18 12:35:00,95.96,95.97,95.92,95.97,8900.0,56.0268,56.0327,56.0035,56.0327,8900.0
2007-06-18 12:40:00,95.96,96.01,95.95,96.0,15900.0,56.0268,56.056,56.021,56.0502,15900.0
2007-06-18 12:45:00,96.0,96.01,95.95,96.01,15100.0,56.0502,56.056,56.021,56.056,15100.0
2007-06-18 12:50:00,96.0,96.02,95.97,96.0,15800.0,56.0502,56.0619,56.0327,56.0502,15800.0
2007-06-18 12:55:00,96.0,96.01,95.97,96.01,16600.0,56.0502,56.056,56.0327,56.056,16600.0
2007-06-18 13:00:00,96.0,96.01,95.91,96.01,23100.0,56.0502,56.056,55.9976,56.056,23100.0
2007-06-18 13:05:00,96.01,96.01,95.99,95.99,13000.0,56.056,56.056,56.0443,56.0443,13000.0
2007-06-18 13:10:00,95.98,96.07,95.98,96.05,23200.0,56.0385,56.0911,56.0385,56.0794,23200.0
2007-06-18 13:15:00,96.09,96.09,95.98,96.01,10700.0,56.1027,56.1027,56.0385,56.056,10700.0
2007-06-18 13:20:00,95.99,96.01,95.95,96.0,17300.0,56.0443,56.056,56.021,56.0502,17300.0
2007-06-18 13:25:00,95.98,96.0,95.9,95.92,14100.0,56.0385,56.0502,55.9918,56.0035,14100.0
2007-06-18 13:30:00,95.9,95.91,95.78,95.78,14100.0,55.9918,55.9976,55.9217,55.9217,14100.0
2007-06-18 13:35:00,95.77,95.77,95.61,95.61,10700.0,55.9159,55.9159,55.8225,55.8225,10700.0
2007-06-18 13:40:00,95.62,95.62,95.53,95.53,10400.0,55.8283,55.8283,55.7758,55.7758,10400.0
2007-06-18 13:45:00,95.53,95.53,95.45,95.45,19400.0,55.7758,55.7758,55.7291,55.7291,19400.0
2007-06-18 13:50:00,95.46,95.51,95.42,95.48,17100.0,55.7349,55.7641,55.7116,55.7466,17100.0
2007-06-18 13:55:00,95.52,95.7,95.52,95.69,15200.0,55.7699,55.875,55.7699,55.8692,15200.0
2007-06-18 14:00:00,95.68,95.73,95.66,95.67,17000.0,55.8634,55.8925,55.8517,55.8575,17000.0
2007-06-18 14:05:00,95.69,95.69,95.65,95.68,13800.0,55.8692,55.8692,55.8458,55.8634,13800.0
2007-06-18 14:10:00,95.68,95.68,95.62,95.64,6800.0,55.8634,55.8634,55.8283,55.84,6800.0
2007-06-18 14:15:00,95.63,95.63,95.61,95.63,18000.0,55.8342,55.8342,55.8225,55.8342,18000.0
2007-06-18 14:20:00,95.64,95.66,95.63,95.63,8500.0,55.84,55.8517,55.8342,55.8342,8500.0
2007-06-18 14:25:00,95.63,95.68,95.59,95.65,15800.0,55.8342,55.8634,55.8108,55.8458,15800.0
2007-06-18 14:30:00,95.64,95.66,95.56,95.57,9900.0,55.84,55.8517,55.7933,55.7991,9900.0
2007-06-18 14:35:00,95.58,95.58,95.42,95.42,10700.0,55.805,55.805,55.7116,55.7116,10700.0
2007-06-18 14:40:00,95.44,95.44,95.32,95.34,22700.0,55.7232,55.7232,55.6532,55.6648,22700.0
2007-06-18 14:45:00,95.35,95.35,95.3,95.3,15800.0,55.6707,55.6707,55.6415,55.6415,15800.0
2007-06-18 14:50:00,95.32,95.32,95.22,95.22,23200.0,55.6532,55.6532,55.5948,55.5948,23200.0
2007-06-18 14:55:00,95.24,95.39,95.22,95.36,23300.0,55.6065,55.694,55.5948,55.6765,23300.0
2007-06-18 15:00:00,95.36,95.36,95.29,95.3,9600.0,55.6765,55.6765,55.6357,55.6415,9600.0
2007-06-18 15:05:00,95.3,95.32,95.22,95.22,19800.0,55.6415,55.6532,55.5948,55.5948,19800.0
2007-06-18 15:10:00,95.23,95.27,95.22,95.23,34100.0,55.6006,55.624,55.5948,55.6006,34100.0
2007-06-18 15:15:00,95.23,95.25,95.21,95.24,32100.0,55.6006,55.6123,55.5889,55.6065,32100.0
2007-06-18 15:20:00,95.24,95.29,95.24,95.26,17800.0,55.6065,55.6357,55.6065,55.6181,17800.0
2007-06-18 15:25:00,95.27,95.29,95.25,95.27,16600.0,55.624,55.6357,55.6123,55.624,16600.0
2007-06-18 15:30:00,95.27,95.27,95.24,95.25,23200.0,55.624,55.624,55.6065,55.6123,23200.0
2007-06-18 15:35:00,95.25,95.3,95.25,95.3,19400.0,55.6123,55.6415,55.6123,55.6415,19400.0
2007-06-18 15:40:00,95.3,95.39,95.29,95.39,33000.0,55.6415,55.694,55.6357,55.694,33000.0
2007-06-18 15:45:00,95.4,95.4,95.31,95.38,50000.0,55.6999,55.6999,55.6473,55.6882,50000.0
2007-06-18 15:50:00,95.38,95.5,95.38,95.5,70300.0,55.6882,55.7583,55.6882,55.7583,70300.0
2007-06-18 15:55:00,95.48,95.48,95.31,95.37,45400.0,55.7466,55.7466,55.6473,55.6824,45400.0
2007-06-19 09:30:00,95.14,95.47,95.14,95.47,78100.0,55.5481,55.7407,55.5481,55.7407,78100.0
2007-06-19 09:35:00,95.47,95.49,95.17,95.3,33100.0,55.7407,55.7524,55.5656,55.6415,33100.0
2007-06-19 09:40:00,95.34,95.4,95.2,95.23,24300.0,55.6648,55.6999,55.5831,55.6006,24300.0
2007-06-19 09:45:00,95.23,95.36,95.23,95.35,31000.0,55.6006,55.6765,55.6006,55.6707,31000.0
2007-06-19 09:50:00,95.34,95.67,95.34,95.5,70500.0,55.6648,55.8575,55.6648,55.7583,70500.0
2007-06-19 09:55:00,95.5,95.53,95.45,95.46,11700.0,55.7583,55.7758,55.7291,55.7349,11700.0
2007-06-19 10:00:00,95.47,95.53,95.46,95.52,11200.0,55.7407,55.7758,55.7349,55.7699,11200.0
2007-06-19 10:05:00,95.52,95.6,95.52,95.6,18500.0,55.7699,55.8166,55.7699,55.8166,18500.0
2007-06-19 10:10:00,95.6,95.67,95.59,95.62,8800.0,55.8166,55.8575,55.8108,55.8283,8800.0
2007-06-19 10:15:00,95.62,95.7,95.48,95.59,34800.0,55.8283,55.875,55.7466,55.8108,34800.0
2007-06-19 10:20:00,95.59,95.9,95.48,95.87,28600.0,55.8108,55.9918,55.7466,55.9743,28600.0
2007-06-19 10:25:00,95.86,95.86,95.72,95.8,25400.0,55.9684,55.9684,55.8867,55.9334,25400.0
2007-06-19 10:30:00,95.82,95.86,95.72,95.74,14600.0,55.9451,55.9684,55.8867,55.8984,14600.0
2007-06-19 10:35:00,95.75,95.79,95.67,95.71,10900.0,55.9042,55.9276,55.8575,55.8809,10900.0
2007-06-19 10:40:00,95.73,95.79,95.73,95.75,6300.0,55.8925,55.9276,55.8925,55.9042,6300.0
2007-06-19 10:45:00,95.76,95.92,95.76,95.82,17400.0,55.9101,56.0035,55.9101,55.9451,17400.0
2007-06-19 10:50:00,95.84,95.89,95.8,95.81,9800.0,55.9568,55.986,55.9334,55.9393,9800.0
2007-06-19 10:55:00,95.81,95.91,95.79,95.79,11700.0,55.9393,55.9976,55.9276,55.9276,11700.0
2007-06-19 11:00:00,95.78,95.79,95.67,95.68,8700.0,55.9217,55.9276,55.8575,55.8634,8700.0
2007-06-19 11:05:00,95.64,95.72,95.62,95.72,9200.0,55.84,55.8867,55.8283,55.8867,9200.0
2007-06-19 11:10:00,95.72,95.79,95.72,95.78,11100.0,55.8867,55.9276,55.8867,55.9217,11100.0
2007-06-19 11:15:00,95.78,95.79,95.67,95.74,22700.0,55.9217,55.9276,55.8575,55.8984,22700.0
2007-06-19 11:20:00,95.75,95.86,95.74,95.86,25600.0,55.9042,55.9684,55.8984,55.9684,25600.0
2007-06-19 11:25:00,95.87,95.9,95.68,95.74,17200.0,55.9743,55.9918,55.8634,55.8984,17200.0
2007-06-19 11:30:00,95.73,95.75,95.6,95.73,30500.0,55.8925,55.9042,55.8166,55.8925,30500.0
2007-06-19 11:35:00,95.73,95.94,95.65,95.94,19200.0,55.8925,56.0152,55.8458,56.0152,19200.0
2007-06-19 11:40:00,95.96,96.03,95.93,96.01,12600.0,56.0268,56.0677,56.0093,56.056,12600.0
2007-06-19 11:45:00,95.99,96.2,95.94,96.17,15300.0,56.0443,56.167,56.0152,56.1494,15300.0
2007-06-19 11:50:00,96.17,96.33,96.17,96.31,10900.0,56.1494,56.2429,56.1494,56.2312,10900.0
2007-06-19 11:55:00,96.32,96.35,96.23,96.32,10400.0,56.237,56.2545,56.1845,56.237,10400.0
2007-06-19 12:00:00,96.35,96.52,96.34,96.52,38800.0,56.2545,56.3538,56.2487,56.3538,38800.0
2007-06-19 12:05:00,96.53,96.67,96.53,96.62,32700.0,56.3596,56.4414,56.3596,56.4122,32700.0
2007-06-19 12:10:00,96.64,96.7,96.56,96.66,16800.0,56.4239,56.4589,56.3771,56.4355,16800.0
2007-06-19 12:15:00,96.68,96.71,96.52,96.53,15900.0,56.4472,56.4647,56.3538,56.3596,15900.0
2007-06-19 12:20:00,96.54,96.57,96.47,96.56,9500.0,56.3655,56.383,56.3246,56.3771,9500.0
2007-06-19 12:25:00,96.56,96.61,96.43,96.45,12700.0,56.3771,56.4063,56.3012,56.3129,12700.0
2007-06-19 12:30:00,96.45,96.45,96.33,96.36,15900.0,56.3129,56.3129,56.2429,56.2604,15900.0
2007-06-19 12:35:00,96.37,96.41,96.35,96.4,9700.0,56.2662,56.2896,56.2545,56.2837,9700.0
2007-06-19 12:40:00,96.4,96.47,96.4,96.45,7300.0,56.2837,56.3246,56.2837,56.3129,7300.0
2007-06-19 12:45:00,96.46,96.99,96.45,96.65,199000.0,56.3188,56.6282,56.3129,56.4297,199000.0
2007-06-19 12:50:00,96.63,96.7,96.6,96.63,23400.0,56.418,56.4589,56.4005,56.418,23400.0
2007-06-19 12:55:00,96.63,96.64,96.57,96.62,8500.0,56.418,56.4239,56.383,56.4122,8500.0
2007-06-19 13:00:00,96.63,96.63,96.4,96.4,13600.0,56.418,56.418,56.2837,56.2837,13600.0
2007-06-19 13:05:00,96.4,96.45,96.37,96.39,12900.0,56.2837,56.3129,56.2662,56.2779,12900.0
2007-06-19 13:10:00,96.39,96.53,96.36,96.53,15800.0,56.2779,56.3596,56.2604,56.3596,15800.0
2007-06-19 13:15:00,96.52,96.58,96.5,96.54,7900.0,56.3538,56.3888,56.3421,56.3655,7900.0
2007-06-19 13:20:00,96.53,96.78,96.52,96.6,17800.0,56.3596,56.5056,56.3538,56.4005,17800.0
2007-06-19 13:25:00,96.58,96.58,96.48,96.49,16800.0,56.3888,56.3888,56.3304,56.3363,16800.0
2007-06-19 13:30:00,96.48,96.49,96.41,96.43,5600.0,56.3304,56.3363,56.2896,56.3012,5600.0
2007-06-19 13:35:00,96.43,96.43,96.32,96.39,9700.0,56.3012,56.3012,56.237,56.2779,9700.0
2007-06-19 13:40:00,96.38,96.42,96.36,96.38,9800.0,56.2721,56.2954,56.2604,56.2721,9800.0
2007-06-19 13:45:00,96.37,96.38,96.27,96.31,10400.0,56.2662,56.2721,56.2078,56.2312,10400.0
2007-06-19 13:50:00,96.31,96.36,96.3,96.3,17300.0,56.2312,56.2604,56.2253,56.2253,17300.0
2007-06-19 13:55:00,96.29,96.36,96.27,96.27,20600.0,56.2195,56.2604,56.2078,56.2078,20600.0
2007-06-19 14:00:00,96.29,96.31,96.25,96.25,19700.0,56.2195,56.2312,56.1962,56.1962,19700.0
2007-06-19 14:05:00,96.25,96.25,96.11,96.11,15800.0,56.1962,56.1962,56.1144,56.1144,15800.0
2007-06-19 14:10:00,96.11,96.21,96.1,96.2,20100.0,56.1144,56.1728,56.1086,56.167,20100.0
2007-06-19 14:15:00,96.19,96.22,96.13,96.2,7900.0,56.1611,56.1786,56.1261,56.167,7900.0
2007-06-19 14:20:00,96.21,96.22,96.12,96.2,16800.0,56.1728,56.1786,56.1203,56.167,16800.0
2007-06-19 14:25:00,96.18,96.25,96.13,96.18,16900.0,56.1553,56.1962,56.1261,56.1553,16900.0
2007-06-19 14:30:00,96.18,96.18,96.06,96.17,25500.0,56.1553,56.1553,56.0852,56.1494,25500.0
2007-06-19 14:35:00,96.16,96.24,96.08,96.2,14200.0,56.1436,56.1903,56.0969,56.167,14200.0
2007-06-19 14:40:00,96.19,96.24,96.16,96.16,4700.0,56.1611,56.1903,56.1436,56.1436,4700.0
2007-06-19 14:45:00,96.17,96.21,96.13,96.17,5100.0,56.1494,56.1728,56.1261,56.1494,5100.0
2007-06-19 14:50:00,96.17,96.19,96.11,96.11,10400.0,56.1494,56.1611,56.1144,56.1144,10400.0
2007-06-19 14:55:00,96.11,96.18,96.05,96.09,14300.0,56.1144,56.1553,56.0794,56.1027,14300.0
2007-06-19 15:00:00,96.09,96.2,96.09,96.2,12100.0,56.1027,56.167,56.1027,56.167,12100.0
2007-06-19 15:05:00,96.19,96.35,96.19,96.32,13700.0,56.1611,56.2545,56.1611,56.237,13700.0
2007-06-19 15:10:00,96.31,96.32,96.28,96.31,10600.0,56.2312,56.237,56.2137,56.2312,10600.0
2007-06-19 15:15:00,96.32,96.33,96.29,96.29,7700.0,56.237,56.2429,56.2195,56.2195,7700.0
2007-06-19 15:20:00,96.29,96.37,96.26,96.36,15700.0,56.2195,56.2662,56.202,56.2604,15700.0
2007-06-19 15:25:00,96.36,96.36,96.28,96.31,13500.0,56.2604,56.2604,56.2137,56.2312,13500.0
2007-06-19 15:30:00,96.3,96.44,96.3,96.44,13900.0,56.2253,56.3071,56.2253,56.3071,13900.0
2007-06-19 15:35:00,96.44,96.51,96.41,96.5,40800.0,56.3071,56.348,56.2896,56.3421,40800.0
2007-06-19 15:40:00,96.51,96.73,96.45,96.68,74400.0,56.348,56.4764,56.3129,56.4472,74400.0
2007-06-19 15:45:00,96.68,96.9,96.68,96.8,64100.0,56.4472,56.5757,56.4472,56.5173,64100.0
2007-06-19 15:50:00,96.8,96.87,96.7,96.72,51300.0,56.5173,56.5581,56.4589,56.4706,51300.0
2007-06-19 15:55:00,96.72,96.82,96.7,96.73,83000.0,56.4706,56.529,56.4589,56.4764,83000.0
2007-06-20 09:30:00,96.8,96.92,96.54,96.55,35400.0,56.5173,56.5873,56.3655,56.3713,35400.0
2007-06-20 09:35:00,96.61,96.88,96.59,96.7,25900.0,56.4063,56.564,56.3947,56.4589,25900.0
2007-06-20 09:40:00,96.71,96.83,96.69,96.76,21100.0,56.4647,56.5348,56.453,56.4939,21100.0
2007-06-20 09:45:00,96.76,96.77,96.61,96.61,17500.0,56.4939,56.4998,56.4063,56.4063,17500.0
2007-06-20 09:50:00,96.61,96.79,96.61,96.69,23600.0,56.4063,56.5114,56.4063,56.453,23600.0
2007-06-20 09:55:00,96.71,96.87,96.71,96.72,16200.0,56.4647,56.5581,56.4647,56.4706,16200.0
2007-06-20 10:00:00,96.71,96.71,96.25,96.3,37700.0,56.4647,56.4647,56.1962,56.2253,37700.0
2007-06-20 10:05:00,96.29,96.49,96.29,96.47,20500.0,56.2195,56.3363,56.2195,56.3246,20500.0
2007-06-20 10:10:00,96.47,96.49,96.43,96.45,13100.0,56.3246,56.3363,56.3012,56.3129,13100.0
2007-06-20 10:15:00,96.45,96.48,96.35,96.48,17800.0,56.3129,56.3304,56.2545,56.3304,17800.0
2007-06-20 10:20:00,96.47,96.56,96.47,96.52,10900.0,56.3246,56.3771,56.3246,56.3538,10900.0
2007-06-20 10:25:00,96.51,96.66,96.44,96.56,15900.0,56.348,56.4355,56.3071,56.3771,15900.0
2007-06-20 10:30:00,96.54,96.92,96.54,96.91,37600.0,56.3655,56.5873,56.3655,56.5815,37600.0
2007-06-20 10:35:00,96.91,96.98,96.88,96.96,16000.0,56.5815,56.6224,56.564,56.6107,16000.0
2007-06-20 10:40:00,96.97,96.98,96.95,96.96,24900.0,56.6165,56.6224,56.6049,56.6107,24900.0
2007-06-20 10:45:00,96.97,96.97,96.95,96.95,13800.0,56.6165,56.6165,56.6049,56.6049,13800.0
2007-06-20 10:50:00,96.95,96.98,96.94,96.97,26400.0,56.6049,56.6224,56.599,56.6165,26400.0
2007-06-20 10:55:00,96.97,97.06,96.96,97.02,23000.0,56.6165,56.6691,56.6107,56.6457,23000.0
2007-06-20 11:00:00,97.02,97.02,96.89,96.89,33800.0,56.6457,56.6457,56.5698,56.5698,33800.0
2007-06-20 11:05:00,96.88,96.91,96.81,96.89,17500.0,56.564,56.5815,56.5231,56.5698,17500.0
2007-06-20 11:10:00,96.87,96.88,96.75,96.78,15100.0,56.5581,56.564,56.4881,56.5056,15100.0
2007-06-20 11:15:00,96.78,96.79,96.69,96.7,10900.0,56.5056,56.5114,56.453,56.4589,10900.0
2007-06-20 11:20:00,96.7,96.7,96.51,96.52,18600.0,56.4589,56.4589,56.348,56.3538,18600.0
2007-06-20 11:25:00,96.51,96.68,96.45,96.67,38900.0,56.348,56.4472,56.3129,56.4414,38900.0
2007-06-20 11:30:00,96.63,96.7,96.5,96.5,19200.0,56.418,56.4589,56.3421,56.3421,19200.0
2007-06-20 11:35:00,96.5,96.52,96.23,96.23,22800.0,56.3421,56.3538,56.1845,56.1845,22800.0
2007-06-20 11:40:00,96.23,96.34,96.15,96.33,20400.0,56.1845,56.2487,56.1378,56.2429,20400.0
2007-06-20 11:45:00,96.33,96.44,96.33,96.44,14000.0,56.2429,56.3071,56.2429,56.3071,14000.0
2007-06-20 11:50:00,96.45,96.47,96.44,96.46,16300.0,56.3129,56.3246,56.3071,56.3188,16300.0
2007-06-20 11:55:00,96.46,96.49,96.28,96.34,29400.0,56.3188,56.3363,56.2137,56.2487,29400.0
2007-06-20 12:00:00,96.33,96.33,96.17,96.17,12900.0,56.2429,56.2429,56.1494,56.1494,12900.0
2007-06-20 12:05:00,96.18,96.31,96.09,96.23,17900.0,56.1553,56.2312,56.1027,56.1845,17900.0
2007-06-20 12:10:00,96.23,96.29,96.21,96.29,9300.0,56.1845,56.2195,56.1728,56.2195,9300.0
2007-06-20 12:15:00,96.32,96.37,96.28,96.3,27300.0,56.237,56.2662,56.2137,56.2253,27300.0
2007-06-20 12:20:00,96.29,96.3,96.19,96.19,7900.0,56.2195,56.2253,56.1611,56.1611,7900.0
2007-06-20 12:25:00,96.19,96.19,96.13,96.15,6300.0,56.1611,56.1611,56.1261,56.1378,6300.0
2007-06-20 12:30:00,96.15,96.15,96.14,96.15,6800.0,56.1378,56.1378,56.1319,56.1378,6800.0
2007-06-20 12:35:00,96.15,96.24,96.14,96.23,12600.0,56.1378,56.1903,56.1319,56.1845,12600.0
2007-06-20 12:40:00,96.24,96.35,96.18,96.33,16500.0,56.1903,56.2545,56.1553,56.2429,16500.0
2007-06-20 12:45:00,96.33,96.37,96.33,96.36,5900.0,56.2429,56.2662,56.2429,56.2604,5900.0
2007-06-20 12:50:00,96.35,96.35,96.33,96.34,6300.0,56.2545,56.2545,56.2429,56.2487,6300.0
2007-06-20 12:55:00,96.33,96.38,96.33,96.37,9600.0,56.2429,56.2721,56.2429,56.2662,9600.0
2007-06-20 13:00:00,96.37,96.38,96.36,96.38,11000.0,56.2662,56.2721,56.2604,56.2721,11000.0
2007-06-20 13:05:00,96.38,96.44,96.33,96.36,27500.0,56.2721,56.3071,56.2429,56.2604,27500.0
2007-06-20 13:10:00,96.36,96.41,96.18,96.2,20800.0,56.2604,56.2896,56.1553,56.167,20800.0
2007-06-20 13:15:00,96.22,96.25,96.1,96.1,10400.0,56.1786,56.1962,56.1086,56.1086,10400.0
2007-06-20 13:20:00,96.08,96.08,95.86,95.95,21200.0,56.0969,56.0969,55.9684,56.021,21200.0
2007-06-20 13:25:00,95.95,95.97,95.9,95.94,22800.0,56.021,56.0327,55.9918,56.0152,22800.0
2007-06-20 13:30:00,95.95,96.02,95.94,96.0,9100.0,56.021,56.0619,56.0152,56.0502,9100.0
2007-06-20 13:35:00,95.99,95.99,95.94,95.95,12900.0,56.0443,56.0443,56.0152,56.021,12900.0
2007-06-20 13:40:00,95.93,95.97,95.87,95.89,21200.0,56.0093,56.0327,55.9743,55.986,21200.0
2007-06-20 13:45:00,95.89,96.09,95.85,96.07,20000.0,55.986,56.1027,55.9626,56.0911,20000.0
2007-06-20 13:50:00,96.07,96.12,96.06,96.08,4700.0,56.0911,56.1203,56.0852,56.0969,4700.0
2007-06-20 13:55:00,96.06,96.16,96.01,96.11,5900.0,56.0852,56.1436,56.056,56.1144,5900.0
2007-06-20 14:00:00,96.09,96.21,96.05,96.19,11300.0,56.1027,56.1728,56.0794,56.1611,11300.0
2007-06-20 14:05:00,96.17,96.3,96.15,96.3,11500.0,56.1494,56.2253,56.1378,56.2253,11500.0
2007-06-20 14:10:00,96.29,96.29,96.23,96.27,4800.0,56.2195,56.2195,56.1845,56.2078,4800.0
2007-06-20 14:15:00,96.27,96.29,96.23,96.26,9300.0,56.2078,56.2195,56.1845,56.202,9300.0
2007-06-20 14:20:00,96.24,96.24,95.97,96.14,17100.0,56.1903,56.1903,56.0327,56.1319,17100.0
2007-06-20 14:25:00,96.13,96.13,95.92,95.98,30700.0,56.1261,56.1261,56.0035,56.0385,30700.0
2007-06-20 14:30:00,95.95,96.0,95.95,95.98,6200.0,56.021,56.0502,56.021,56.0385,6200.0
2007-06-20 14:35:00,95.99,95.99,95.76,95.81,13900.0,56.0443,56.0443,55.9101,55.9393,13900.0
2007-06-20 14:40:00,95.8,95.94,95.8,95.88,14100.0,55.9334,56.0152,55.9334,55.9801,14100.0
2007-06-20 14:45:00,95.87,95.99,95.83,95.94,11500.0,55.9743,56.0443,55.9509,56.0152,11500.0
2007-06-20 14:50:00,95.94,95.96,95.86,95.86,13300.0,56.0152,56.0268,55.9684,55.9684,13300.0
2007-06-20 14:55:00,95.87,95.93,95.82,95.91,7100.0,55.9743,56.0093,55.9451,55.9976,7100.0
2007-06-20 15:00:00,95.9,95.95,95.66,95.74,60900.0,55.9918,56.021,55.8517,55.8984,60900.0
2007-06-20 15:05:00,95.74,95.81,95.62,95.71,23100.0,55.8984,55.9393,55.8283,55.8809,23100.0
2007-06-20 15:10:00,95.74,95.79,95.7,95.72,10900.0,55.8984,55.9276,55.875,55.8867,10900.0
2007-06-20 15:15:00,95.74,95.84,95.72,95.77,17200.0,55.8984,55.9568,55.8867,55.9159,17200.0
2007-06-20 15:20:00,95.73,95.8,95.7,95.72,30700.0,55.8925,55.9334,55.875,55.8867,30700.0
2007-06-20 15:25:00,95.73,95.75,95.64,95.64,33000.0,55.8925,55.9042,55.84,55.84,33000.0
2007-06-20 15:30:00,95.64,95.71,95.51,95.55,21300.0,55.84,55.8809,55.7641,55.7875,21300.0
2007-06-20 15:35:00,95.54,95.58,95.38,95.43,25100.0,55.7816,55.805,55.6882,55.7174,25100.0
2007-06-20 15:40:00,95.42,95.54,95.41,95.53,15700.0,55.7116,55.7816,55.7057,55.7758,15700.0
2007-06-20 15:45:00,95.54,95.57,95.28,95.28,39400.0,55.7816,55.7991,55.6298,55.6298,39400.0
2007-06-20 15:50:00,95.28,95.65,95.21,95.25,68000.0,55.6298,55.8458,55.5889,55.6123,68000.0
2007-06-20 15:55:00,95.25,95.25,95.0,95.12,71600.0,55.6123,55.6123,55.4663,55.5364,71600.0
2007-06-21 09:30:00,94.85,95.14,94.82,95.05,36100.0,55.3788,55.5481,55.3612,55.4955,36100.0
2007-06-21 09:35:00,95.05,95.06,94.94,94.99,23200.0,55.4955,55.5014,55.4313,55.4605,23200.0
2007-06-21 09:40:00,94.98,94.99,94.81,94.93,23900.0,55.4547,55.4605,55.3554,55.4255,23900.0
2007-06-21 09:45:00,94.93,95.09,94.93,95.08,20300.0,55.4255,55.5189,55.4255,55.513,20300.0
2007-06-21 09:50:00,95.07,95.2,95.0,95.05,21300.0,55.5072,55.5831,55.4663,55.4955,21300.0
2007-06-21 09:55:00,95.04,95.04,94.82,94.89,29700.0,55.4897,55.4897,55.3612,55.4021,29700.0
2007-06-21 10:00:00,94.87,95.0,94.84,94.99,35500.0,55.3904,55.4663,55.3729,55.4605,35500.0
2007-06-21 10:05:00,95.0,95.21,94.86,94.93,48000.0,55.4663,55.5889,55.3846,55.4255,48000.0
2007-06-21 10:10:00,94.9,94.96,94.8,94.86,21700.0,55.4079,55.443,55.3496,55.3846,21700.0
2007-06-21 10:15:00,94.9,95.06,94.86,95.05,33200.0,55.4079,55.5014,55.3846,55.4955,33200.0
2007-06-21 10:20:00,95.0,95.25,94.91,95.2,33400.0,55.4663,55.6123,55.4138,55.5831,33400.0
2007-06-21 10:25:00,95.21,95.33,95.16,95.19,23200.0,55.5889,55.659,55.5597,55.5773,23200.0
2007-06-21 10:30:00,95.15,95.23,94.94,94.99,16300.0,55.5539,55.6006,55.4313,55.4605,16300.0
2007-06-21 10:35:00,94.96,95.2,94.95,95.19,408300.0,55.443,55.5831,55.4371,55.5773,408300.0
2007-06-21 10:40:00,95.2,95.33,95.15,95.21,21900.0,55.5831,55.659,55.5539,55.5889,21900.0
2007-06-21 10:45:00,95.21,95.34,95.16,95.3,25300.0,55.5889,55.6648,55.5597,55.6415,25300.0
2007-06-21 10:50:00,95.3,95.35,95.16,95.26,32100.0,55.6415,55.6707,55.5597,55.6181,32100.0
2007-06-21 10:55:00,95.24,95.3,95.19,95.26,28700.0,55.6065,55.6415,55.5773,55.6181,28700.0
2007-06-21 11:00:00,95.25,95.28,95.19,95.21,24900.0,55.6123,55.6298,55.5773,55.5889,24900.0
2007-06-21 11:05:00,95.21,95.29,95.03,95.04,17400.0,55.5889,55.6357,55.4838,55.4897,17400.0
2007-06-21 11:10:00,95.04,95.19,95.03,95.13,13800.0,55.4897,55.5773,55.4838,55.5422,13800.0
2007-06-21 11:15:00,95.1,95.26,95.09,95.25,11300.0,55.5247,55.6181,55.5189,55.6123,11300.0
2007-06-21 11:20:00,95.26,95.26,95.08,95.08,12300.0,55.6181,55.6181,55.513,55.513,12300.0
2007-06-21 11:25:00,95.08,95.13,95.02,95.1,7900.0,55.513,55.5422,55.478,55.5247,7900.0
2007-06-21 11:30:00,95.09,95.2,95.05,95.19,11500.0,55.5189,55.5831,55.4955,55.5773,11500.0
2007-06-21 11:35:00,95.18,95.21,95.01,95.05,14800.0,55.5714,55.5889,55.4722,55.4955,14800.0
2007-06-21 11:40:00,95.05,95.09,95.0,95.05,11400.0,55.4955,55.5189,55.4663,55.4955,11400.0
2007-06-21 11:45:00,95.05,95.06,94.95,95.05,15600.0,55.4955,55.5014,55.4371,55.4955,15600.0
2007-06-21 11:50:00,95.02,95.03,94.9,94.91,13200.0,55.478,55.4838,55.4079,55.4138,13200.0
2007-06-21 11:55:00,94.9,94.98,94.9,94.98,12900.0,55.4079,55.4547,55.4079,55.4547,12900.0
2007-06-21 12:00:00,94.98,95.19,94.98,95.1,31100.0,55.4547,55.5773,55.4547,55.5247,31100.0
2007-06-21 12:05:00,95.12,95.2,94.94,94.95,17900.0,55.5364,55.5831,55.4313,55.4371,17900.0
2007-06-21 12:10:00,94.95,95.02,94.92,94.99,7700.0,55.4371,55.478,55.4196,55.4605,7700.0
2007-06-21 12:15:00,94.95,95.0,94.9,94.93,14900.0,55.4371,55.4663,55.4079,55.4255,14900.0
2007-06-21 12:20:00,94.93,94.96,94.9,94.95,17500.0,55.4255,55.443,55.4079,55.4371,17500.0
2007-06-21 12:25:00,94.96,94.97,94.83,94.86,12600.0,55.443,55.4488,55.3671,55.3846,12600.0
2007-06-21 12:30:00,94.85,94.85,94.75,94.83,22800.0,55.3788,55.3788,55.3204,55.3671,22800.0
2007-06-21 12:35:00,94.8,94.9,94.72,94.9,12700.0,55.3496,55.4079,55.3029,55.4079,12700.0
2007-06-21 12:40:00,94.9,95.0,94.84,95.0,12300.0,55.4079,55.4663,55.3729,55.4663,12300.0
2007-06-21 12:45:00,94.97,95.0,94.95,94.95,15100.0,55.4488,55.4663,55.4371,55.4371,15100.0
2007-06-21 12:50:00,94.96,95.01,94.87,94.87,27200.0,55.443,55.4722,55.3904,55.3904,27200.0
2007-06-21 12:55:00,94.9,94.98,94.89,94.91,14200.0,55.4079,55.4547,55.4021,55.4138,14200.0
2007-06-21 13:00:00,94.94,95.0,94.91,94.99,12100.0,55.4313,55.4663,55.4138,55.4605,12100.0
2007-06-21 13:05:00,94.99,95.21,94.98,95.17,29600.0,55.4605,55.5889,55.4547,55.5656,29600.0
2007-06-21 13:10:00,95.18,95.2,95.07,95.11,16200.0,55.5714,55.5831,55.5072,55.5306,16200.0
2007-06-21 13:15:00,95.09,95.22,95.09,95.13,16500.0,55.5189,55.5948,55.5189,55.5422,16500.0
2007-06-21 13:20:00,95.13,95.16,95.09,95.14,12000.0,55.5422,55.5597,55.5189,55.5481,12000.0
2007-06-21 13:25:00,95.15,95.18,95.1,95.18,11200.0,55.5539,55.5714,55.5247,55.5714,11200.0
2007-06-21 13:30:00,95.16,95.23,95.16,95.2,21800.0,55.5597,55.6006,55.5597,55.5831,21800.0
2007-06-21 13:35:00,95.19,95.27,95.16,95.18,35300.0,55.5773,55.624,55.5597,55.5714,35300.0
2007-06-21 13:40:00,95.18,95.22,95.17,95.2,20100.0,55.5714,55.5948,55.5656,55.5831,20100.0
2007-06-21 13:45:00,95.2,95.21,95.11,95.13,22800.0,55.5831,55.5889,55.5306,55.5422,22800.0
2007-06-21 13:50:00,95.13,95.14,95.06,95.1,25600.0,55.5422,55.5481,55.5014,55.5247,25600.0
2007-06-21 13:55:00,95.1,95.22,95.09,95.2,22700.0,55.5247,55.5948,55.5189,55.5831,22700.0
2007-06-21 14:00:00,95.21,95.23,95.04,95.1,13200.0,55.5889,55.6006,55.4897,55.5247,13200.0
2007-06-21 14:05:00,95.08,95.12,95.07,95.1,11000.0,55.513,55.5364,55.5072,55.5247,11000.0
2007-06-21 14:10:00,95.11,95.12,95.06,95.1,17000.0,55.5306,55.5364,55.5014,55.5247,17000.0
2007-06-21 14:15:00,95.09,95.11,95.03,95.06,20300.0,55.5189,55.5306,55.4838,55.5014,20300.0
2007-06-21 14:20:00,95.07,95.09,94.99,95.01,12600.0,55.5072,55.5189,55.4605,55.4722,12600.0
2007-06-21 14:25:00,94.99,95.01,94.93,94.99,17200.0,55.4605,55.4722,55.4255,55.4605,17200.0
2007-06-21 14:30:00,94.99,95.01,94.81,94.81,21700.0,55.4605,55.4722,55.3554,55.3554,21700.0
2007-06-21 14:35:00,94.81,94.9,94.74,94.74,15900.0,55.3554,55.4079,55.3145,55.3145,15900.0
2007-06-21 14:40:00,94.73,94.82,94.73,94.75,10100.0,55.3087,55.3612,55.3087,55.3204,10100.0
2007-06-21 14:45:00,94.78,94.78,94.68,94.68,11200.0,55.3379,55.3379,55.2795,55.2795,11200.0
2007-06-21 14:50:00,94.67,94.85,94.65,94.75,22400.0,55.2737,55.3788,55.262,55.3204,22400.0
2007-06-21 14:55:00,94.77,94.89,94.75,94.78,20200.0,55.332,55.4021,55.3204,55.3379,20200.0
2007-06-21 15:00:00,94.78,94.91,94.77,94.9,18800.0,55.3379,55.4138,55.332,55.4079,18800.0
2007-06-21 15:05:00,94.9,94.91,94.8,94.88,24700.0,55.4079,55.4138,55.3496,55.3963,24700.0
2007-06-21 15:10:00,94.88,94.89,94.78,94.78,27900.0,55.3963,55.4021,55.3379,55.3379,27900.0
2007-06-21 15:15:00,94.78,94.89,94.78,94.8,28800.0,55.3379,55.4021,55.3379,55.3496,28800.0
2007-06-21 15:20:00,94.79,94.95,94.77,94.95,23300.0,55.3437,55.4371,55.332,55.4371,23300.0
2007-06-21 15:25:00,94.93,94.95,94.93,94.95,11500.0,55.4255,55.4371,55.4255,55.4371,11500.0
2007-06-21 15:30:00,94.95,95.02,94.89,94.92,29600.0,55.4371,55.478,55.4021,55.4196,29600.0
2007-06-21 15:35:00,94.96,95.0,94.9,94.92,21700.0,55.443,55.4663,55.4079,55.4196,21700.0
2007-06-21 15:40:00,94.91,95.08,94.87,94.96,57900.0,55.4138,55.513,55.3904,55.443,57900.0
2007-06-21 15:45:00,94.96,95.05,94.96,95.03,37100.0,55.443,55.4955,55.443,55.4838,37100.0
2007-06-21 15:50:00,95.03,95.05,94.94,94.98,43300.0,55.4838,55.4955,55.4313,55.4547,43300.0
2007-06-21 15:55:00,94.98,95.07,94.88,95.0,44600.0,55.4547,55.5072,55.3963,55.4663,44600.0
2007-06-22 09:30:00,94.93,94.94,94.52,94.67,34900.0,55.4255,55.4313,55.1861,55.2737,34900.0
2007-06-22 09:35:00,94.69,94.82,94.63,94.73,20000.0,55.2853,55.3612,55.2503,55.3087,20000.0
2007-06-22 09:40:00,94.76,94.78,94.7,94.73,19800.0,55.3262,55.3379,55.2912,55.3087,19800.0
2007-06-22 09:45:00,94.73,94.76,94.68,94.71,20700.0,55.3087,55.3262,55.2795,55.297,20700.0
2007-06-22 09:50:00,94.7,95.0,94.7,94.82,23600.0,55.2912,55.4663,55.2912,55.3612,23600.0
2007-06-22 09:55:00,94.85,94.97,94.75,94.95,12100.0,55.3788,55.4488,55.3204,55.4371,12100.0
2007-06-22 10:00:00,94.94,94.94,94.64,94.66,16600.0,55.4313,55.4313,55.2561,55.2678,16600.0
2007-06-22 10:05:00,94.66,94.75,94.61,94.68,17300.0,55.2678,55.3204,55.2386,55.2795,17300.0
2007-06-22 10:10:00,94.7,94.7,94.62,94.68,19000.0,55.2912,55.2912,55.2445,55.2795,19000.0
2007-06-22 10:15:00,94.67,94.8,94.66,94.74,15500.0,55.2737,55.3496,55.2678,55.3145,15500.0
2007-06-22 10:20:00,94.76,94.82,94.68,94.71,9800.0,55.3262,55.3612,55.2795,55.297,9800.0
2007-06-22 10:25:00,94.7,94.71,94.57,94.59,11900.0,55.2912,55.297,55.2153,55.227,11900.0
2007-06-22 10:30:00,94.59,94.8,94.55,94.73,26100.0,55.227,55.3496,55.2036,55.3087,26100.0
2007-06-22 10:35:00,94.72,94.73,94.67,94.72,6000.0,55.3029,55.3087,55.2737,55.3029,6000.0
2007-06-22 10:40:00,94.72,94.72,94.64,94.68,13500.0,55.3029,55.3029,55.2561,55.2795,13500.0
2007-06-22 10:45:00,94.69,94.74,94.62,94.7,14300.0,55.2853,55.3145,55.2445,55.2912,14300.0
2007-06-22 10:50:00,94.7,94.7,94.57,94.64,15300.0,55.2912,55.2912,55.2153,55.2561,15300.0
2007-06-22 10:55:00,94.64,94.71,94.55,94.58,8800.0,55.2561,55.297,55.2036,55.2211,8800.0
2007-06-22 11:00:00,94.57,94.58,94.52,94.55,15700.0,55.2153,55.2211,55.1861,55.2036,15700.0
2007-06-22 11:05:00,94.55,94.64,94.53,94.61,13400.0,55.2036,55.2561,55.1919,55.2386,13400.0
2007-06-22 11:10:00,94.62,94.64,94.59,94.64,9300.0,55.2445,55.2561,55.227,55.2561,9300.0
2007-06-22 11:15:00,94.65,94.69,94.63,94.65,13100.0,55.262,55.2853,55.2503,55.262,13100.0
2007-06-22 11:20:00,94.68,94.72,94.66,94.72,9800.0,55.2795,55.3029,55.2678,55.3029,9800.0
2007-06-22 11:25:00,94.73,94.84,94.7,94.7,18300.0,55.3087,55.3729,55.2912,55.2912,18300.0
2007-06-22 11:30:00,94.7,94.74,94.67,94.72,8100.0,55.2912,55.3145,55.2737,55.3029,8100.0
2007-06-22 11:35:00,94.7,94.72,94.52,94.53,17500.0,55.2912,55.3029,55.1861,55.1919,17500.0
2007-06-22 11:40:00,94.53,94.55,94.45,94.45,25000.0,55.1919,55.2036,55.1452,55.1452,25000.0
2007-06-22 11:45:00,94.45,94.47,94.3,94.38,22500.0,55.1452,55.1569,55.0576,55.1043,22500.0
2007-06-22 11:50:00,94.37,94.38,94.31,94.38,7900.0,55.0985,55.1043,55.0635,55.1043,7900.0
2007-06-22 11:55:00,94.38,94.44,94.38,94.44,8300.0,55.1043,55.1394,55.1043,55.1394,8300.0
2007-06-22 12:00:00,94.44,94.49,94.44,94.49,8000.0,55.1394,55.1686,55.1394,55.1686,8000.0
2007-06-22 12:05:00,94.49,94.49,94.31,94.33,9600.0,55.1686,55.1686,55.0635,55.0751,9600.0
2007-06-22 12:10:00,94.32,94.32,94.1,94.1,27400.0,55.0693,55.0693,54.9409,54.9409,27400.0
2007-06-22 12:15:00,94.11,94.11,93.9,93.92,27700.0,54.9467,54.9467,54.8241,54.8358,27700.0
2007-06-22 12:20:00,93.92,93.96,93.78,93.81,25100.0,54.8358,54.8591,54.754,54.7715,25100.0
2007-06-22 12:25:00,93.79,93.83,93.44,93.46,53800.0,54.7599,54.7832,54.5555,54.5672,53800.0
2007-06-22 12:30:00,93.46,93.62,93.35,93.59,63400.0,54.5672,54.6606,54.503,54.6431,63400.0
2007-06-22 12:35:00,93.57,93.87,93.57,93.84,22700.0,54.6314,54.8066,54.6314,54.7891,22700.0
2007-06-22 12:40:00,93.84,93.84,93.6,93.64,22700.0,54.7891,54.7891,54.6489,54.6723,22700.0
2007-06-22 12:45:00,93.64,93.69,93.49,93.69,16600.0,54.6723,54.7015,54.5847,54.7015,16600.0
2007-06-22 12:50:00,93.69,93.71,93.59,93.6,18500.0,54.7015,54.7132,54.6431,54.6489,18500.0
2007-06-22 12:55:00,93.56,93.7,93.56,93.7,11300.0,54.6256,54.7073,54.6256,54.7073,11300.0
2007-06-22 13:00:00,93.71,93.71,93.52,93.57,11900.0,54.7132,54.7132,54.6022,54.6314,11900.0
2007-06-22 13:05:00,93.53,93.58,93.37,93.54,25300.0,54.6081,54.6373,54.5146,54.6139,25300.0
2007-06-22 13:10:00,93.54,93.62,93.5,93.53,7100.0,54.6139,54.6606,54.5905,54.6081,7100.0
2007-06-22 13:15:00,93.54,93.71,93.53,93.67,8200.0,54.6139,54.7132,54.6081,54.6898,8200.0
2007-06-22 13:20:00,93.69,93.8,93.64,93.75,15900.0,54.7015,54.7657,54.6723,54.7365,15900.0
2007-06-22 13:25:00,93.76,93.85,93.71,93.82,22100.0,54.7424,54.7949,54.7132,54.7774,22100.0
2007-06-22 13:30:00,93.83,93.87,93.72,93.84,9000.0,54.7832,54.8066,54.719,54.7891,9000.0
2007-06-22 13:35:00,93.81,93.87,93.8,93.87,7600.0,54.7715,54.8066,54.7657,54.8066,7600.0
2007-06-22 13:40:00,93.9,94.0,93.87,93.95,13200.0,54.8241,54.8825,54.8066,54.8533,13200.0
2007-06-22 13:45:00,93.95,94.0,93.91,93.92,9000.0,54.8533,54.8825,54.8299,54.8358,9000.0
2007-06-22 13:50:00,93.92,93.99,93.81,93.84,17000.0,54.8358,54.8766,54.7715,54.7891,17000.0
2007-06-22 13:55:00,93.86,93.91,93.83,93.91,13200.0,54.8007,54.8299,54.7832,54.8299,13200.0
2007-06-22 14:00:00,93.91,93.91,93.71,93.73,14000.0,54.8299,54.8299,54.7132,54.7248,14000.0
2007-06-22 14:05:00,93.72,93.75,93.65,93.68,16100.0,54.719,54.7365,54.6781,54.6956,16100.0
2007-06-22 14:10:00,93.68,93.72,93.68,93.71,12200.0,54.6956,54.719,54.6956,54.7132,12200.0
2007-06-22 14:15:00,93.7,93.71,93.68,93.7,10100.0,54.7073,54.7132,54.6956,54.7073,10100.0
2007-06-22 14:20:00,93.69,93.72,93.6,93.6,26000.0,54.7015,54.719,54.6489,54.6489,26000.0
2007-06-22 14:25:00,93.61,93.73,93.61,93.73,27900.0,54.6548,54.7248,54.6548,54.7248,27900.0
2007-06-22 14:30:00,93.72,93.84,93.51,93.54,23900.0,54.719,54.7891,54.5964,54.6139,23900.0
2007-06-22 14:35:00,93.58,93.75,93.58,93.7,17900.0,54.6373,54.7365,54.6373,54.7073,17900.0
2007-06-22 14:40:00,93.71,93.78,93.67,93.7,17200.0,54.7132,54.754,54.6898,54.7073,17200.0
2007-06-22 14:45:00,93.71,93.79,93.71,93.78,8400.0,54.7132,54.7599,54.7132,54.754,8400.0
2007-06-22 14:50:00,93.77,93.88,93.76,93.85,19900.0,54.7482,54.8124,54.7424,54.7949,19900.0
2007-06-22 14:55:00,93.82,93.87,93.75,93.8,10900.0,54.7774,54.8066,54.7365,54.7657,10900.0
2007-06-22 15:00:00,93.8,93.85,93.65,93.72,20600.0,54.7657,54.7949,54.6781,54.719,20600.0
2007-06-22 15:05:00,93.72,93.73,93.66,93.68,13600.0,54.719,54.7248,54.684,54.6956,13600.0
2007-06-22 15:10:00,93.68,93.68,93.62,93.62,21300.0,54.6956,54.6956,54.6606,54.6606,21300.0
2007-06-22 15:15:00,93.63,93.63,93.59,93.6,22700.0,54.6664,54.6664,54.6431,54.6489,22700.0
2007-06-22 15:20:00,93.61,93.75,93.61,93.74,37800.0,54.6548,54.7365,54.6548,54.7307,37800.0
2007-06-22 15:25:00,93.75,93.75,93.5,93.5,29900.0,54.7365,54.7365,54.5905,54.5905,29900.0
2007-06-22 15:30:00,93.5,93.6,93.5,93.55,30300.0,54.5905,54.6489,54.5905,54.6197,30300.0
2007-06-22 15:35:00,93.55,93.57,93.28,93.42,41400.0,54.6197,54.6314,54.4621,54.5438,41400.0
2007-06-22 15:40:00,93.42,93.42,93.14,93.18,66400.0,54.5438,54.5438,54.3804,54.4037,66400.0
2007-06-22 15:45:00,93.18,93.38,93.17,93.36,53400.0,54.4037,54.5205,54.3979,54.5088,53400.0
2007-06-22 15:50:00,93.35,93.54,93.35,93.52,64700.0,54.503,54.6139,54.503,54.6022,64700.0
2007-06-22 15:55:00,93.53,93.6,93.46,93.5,40800.0,54.6081,54.6489,54.5672,54.5905,40800.0
2007-06-25 09:30:00,93.77,93.77,93.4,93.5,86100.0,54.7482,54.7482,54.5322,54.5905,86100.0
2007-06-25 09:35:00,93.49,93.75,93.47,93.61,25700.0,54.5847,54.7365,54.573,54.6548,25700.0
2007-06-25 09:40:00,93.63,93.94,93.4,93.65,32200.0,54.6664,54.8474,54.5322,54.6781,32200.0
2007-06-25 09:45:00,93.62,93.7,93.45,93.53,27200.0,54.6606,54.7073,54.5614,54.6081,27200.0
2007-06-25 09:50:00,93.46,93.57,93.34,93.53,30700.0,54.5672,54.6314,54.4971,54.6081,30700.0
2007-06-25 09:55:00,93.54,93.64,93.51,93.57,23700.0,54.6139,54.6723,54.5964,54.6314,23700.0
2007-06-25 10:00:00,93.6,93.74,93.58,93.68,35100.0,54.6489,54.7307,54.6373,54.6956,35100.0
2007-06-25 10:05:00,93.68,93.7,93.53,93.54,27700.0,54.6956,54.7073,54.6081,54.6139,27700.0
2007-06-25 10:10:00,93.53,93.87,93.46,93.86,29800.0,54.6081,54.8066,54.5672,54.8007,29800.0
2007-06-25 10:15:00,93.87,93.89,93.68,93.74,47900.0,54.8066,54.8183,54.6956,54.7307,47900.0
2007-06-25 10:20:00,93.8,93.88,93.78,93.85,23400.0,54.7657,54.8124,54.754,54.7949,23400.0
2007-06-25 10:25:00,93.86,93.96,93.84,93.9,26500.0,54.8007,54.8591,54.7891,54.8241,26500.0
2007-06-25 10:30:00,93.88,93.94,93.85,93.9,23000.0,54.8124,54.8474,54.7949,54.8241,23000.0
2007-06-25 10:35:00,93.86,93.94,93.85,93.89,21100.0,54.8007,54.8474,54.7949,54.8183,21100.0
2007-06-25 10:40:00,93.92,93.95,93.8,93.82,27700.0,54.8358,54.8533,54.7657,54.7774,27700.0
2007-06-25 10:45:00,93.79,93.86,93.69,93.78,24200.0,54.7599,54.8007,54.7015,54.754,24200.0
2007-06-25 10:50:00,93.74,93.77,93.6,93.72,15200.0,54.7307,54.7482,54.6489,54.719,15200.0
2007-06-25 10:55:00,93.73,93.88,93.69,93.83,21000.0,54.7248,54.8124,54.7015,54.7832,21000.0
2007-06-25 11:00:00,93.82,93.91,93.81,93.85,20400.0,54.7774,54.8299,54.7715,54.7949,20400.0
2007-06-25 11:05:00,93.85,93.9,93.85,93.85,16500.0,54.7949,54.8241,54.7949,54.7949,16500.0
2007-06-25 11:10:00,93.85,93.86,93.76,93.86,12400.0,54.7949,54.8007,54.7424,54.8007,12400.0
2007-06-25 11:15:00,93.85,93.94,93.81,93.82,16900.0,54.7949,54.8474,54.7715,54.7774,16900.0
2007-06-25 11:20:00,93.82,93.85,93.79,93.83,9200.0,54.7774,54.7949,54.7599,54.7832,9200.0
2007-06-25 11:25:00,93.81,93.94,93.81,93.94,14000.0,54.7715,54.8474,54.7715,54.8474,14000.0
2007-06-25 11:30:00,93.95,93.99,93.92,93.92,10300.0,54.8533,54.8766,54.8358,54.8358,10300.0
2007-06-25 11:35:00,93.9,93.9,93.82,93.89,16000.0,54.8241,54.8241,54.7774,54.8183,16000.0
2007-06-25 11:40:00,93.9,93.91,93.8,93.88,19100.0,54.8241,54.8299,54.7657,54.8124,19100.0
2007-06-25 11:45:00,93.88,94.0,93.88,94.0,27600.0,54.8124,54.8825,54.8124,54.8825,27600.0
2007-06-25 11:50:00,94.01,94.01,93.93,93.93,7300.0,54.8883,54.8883,54.8416,54.8416,7300.0
2007-06-25 11:55:00,93.93,93.95,93.88,93.89,12000.0,54.8416,54.8533,54.8124,54.8183,12000.0
2007-06-25 12:00:00,93.89,93.97,93.89,93.91,20800.0,54.8183,54.865,54.8183,54.8299,20800.0
2007-06-25 12:05:00,93.93,94.0,93.93,93.96,26300.0,54.8416,54.8825,54.8416,54.8591,26300.0
2007-06-25 12:10:00,93.95,94.05,93.91,94.0,22400.0,54.8533,54.9117,54.8299,54.8825,22400.0
2007-06-25 12:15:00,94.03,94.03,93.94,93.94,16700.0,54.9,54.9,54.8474,54.8474,16700.0
2007-06-25 12:20:00,93.94,93.98,93.9,93.97,10600.0,54.8474,54.8708,54.8241,54.865,10600.0
2007-06-25 12:25:00,93.96,94.01,93.94,94.0,27700.0,54.8591,54.8883,54.8474,54.8825,27700.0
2007-06-25 12:30:00,94.0,94.0,93.92,93.96,20100.0,54.8825,54.8825,54.8358,54.8591,20100.0
2007-06-25 12:35:00,93.97,94.04,93.96,94.04,11500.0,54.865,54.9058,54.8591,54.9058,11500.0
2007-06-25 12:40:00,94.04,94.11,94.04,94.09,14300.0,54.9058,54.9467,54.9058,54.935,14300.0
2007-06-25 12:45:00,94.09,94.15,94.09,94.14,21700.0,54.935,54.9701,54.935,54.9642,21700.0
2007-06-25 12:50:00,94.14,94.21,94.13,94.17,19200.0,54.9642,55.0051,54.9584,54.9817,19200.0
2007-06-25 12:55:00,94.16,94.17,94.1,94.11,16800.0,54.9759,54.9817,54.9409,54.9467,16800.0
2007-06-25 13:00:00,94.1,94.17,94.1,94.13,16200.0,54.9409,54.9817,54.9409,54.9584,16200.0
2007-06-25 13:05:00,94.11,94.14,94.1,94.1,12700.0,54.9467,54.9642,54.9409,54.9409,12700.0
2007-06-25 13:10:00,94.11,94.21,94.11,94.19,9100.0,54.9467,55.0051,54.9467,54.9934,9100.0
2007-06-25 13:15:00,94.19,94.2,94.08,94.08,24900.0,54.9934,54.9992,54.9292,54.9292,24900.0
2007-06-25 13:20:00,94.09,94.3,94.09,94.3,22800.0,54.935,55.0576,54.935,55.0576,22800.0
2007-06-25 13:25:00,94.3,94.3,94.12,94.12,18300.0,55.0576,55.0576,54.9525,54.9525,18300.0
2007-06-25 13:30:00,94.12,94.33,94.1,94.28,16000.0,54.9525,55.0751,54.9409,55.046,16000.0
2007-06-25 13:35:00,94.28,94.28,94.18,94.22,9700.0,55.046,55.046,54.9876,55.0109,9700.0
2007-06-25 13:40:00,94.22,94.22,94.13,94.21,12100.0,55.0109,55.0109,54.9584,55.0051,12100.0
2007-06-25 13:45:00,94.15,94.19,94.13,94.17,11700.0,54.9701,54.9934,54.9584,54.9817,11700.0
2007-06-25 13:50:00,94.17,94.21,94.17,94.21,5600.0,54.9817,55.0051,54.9817,55.0051,5600.0
2007-06-25 13:55:00,94.21,94.21,94.06,94.09,14800.0,55.0051,55.0051,54.9175,54.935,14800.0
2007-06-25 14:00:00,94.1,94.2,94.09,94.2,9500.0,54.9409,54.9992,54.935,54.9992,9500.0
2007-06-25 14:05:00,94.18,94.21,94.08,94.1,14100.0,54.9876,55.0051,54.9292,54.9409,14100.0
2007-06-25 14:10:00,94.11,94.11,93.94,93.97,40600.0,54.9467,54.9467,54.8474,54.865,40600.0
2007-06-25 14:15:00,93.97,94.09,93.94,94.0,28800.0,54.865,54.935,54.8474,54.8825,28800.0
2007-06-25 14:20:00,93.99,94.15,93.99,94.06,11200.0,54.8766,54.9701,54.8766,54.9175,11200.0
2007-06-25 14:25:00,94.04,94.06,93.94,93.96,13500.0,54.9058,54.9175,54.8474,54.8591,13500.0
2007-06-25 14:30:00,93.94,93.98,93.71,93.75,79500.0,54.8474,54.8708,54.7132,54.7365,79500.0
2007-06-25 14:35:00,93.75,93.89,93.69,93.82,34400.0,54.7365,54.8183,54.7015,54.7774,34400.0
2007-06-25 14:40:00,93.82,93.82,93.64,93.67,30900.0,54.7774,54.7774,54.6723,54.6898,30900.0
2007-06-25 14:45:00,93.65,93.81,93.5,93.5,29000.0,54.6781,54.7715,54.5905,54.5905,29000.0
2007-06-25 14:50:00,93.49,93.63,93.39,93.4,31500.0,54.5847,54.6664,54.5263,54.5322,31500.0
2007-06-25 14:55:00,93.42,93.6,93.42,93.56,16300.0,54.5438,54.6489,54.5438,54.6256,16300.0
2007-06-25 15:00:00,93.53,93.61,93.43,93.61,29800.0,54.6081,54.6548,54.5497,54.6548,29800.0
2007-06-25 15:05:00,93.64,93.65,93.32,93.39,40000.0,54.6723,54.6781,54.4855,54.5263,40000.0
2007-06-25 15:10:00,93.4,93.56,93.35,93.55,26500.0,54.5322,54.6256,54.503,54.6197,26500.0
2007-06-25 15:15:00,93.56,93.62,93.42,93.46,20600.0,54.6256,54.6606,54.5438,54.5672,20600.0
2007-06-25 15:20:00,93.48,94.0,93.48,94.0,25000.0,54.5789,54.8825,54.5789,54.8825,25000.0
2007-06-25 15:25:00,94.0,94.0,93.86,93.9,37000.0,54.8825,54.8825,54.8007,54.8241,37000.0
2007-06-25 15:30:00,93.9,94.01,93.4,94.01,19400.0,54.8241,54.8883,54.5322,54.8883,19400.0
2007-06-25 15:35:00,94.01,94.09,93.93,94.09,37900.0,54.8883,54.935,54.8416,54.935,37900.0
2007-06-25 15:40:00,94.08,94.1,93.93,93.97,39100.0,54.9292,54.9409,54.8416,54.865,39100.0
2007-06-25 15:45:00,93.97,93.98,93.8,93.88,26900.0,54.865,54.8708,54.7657,54.8124,26900.0
2007-06-25 15:50:00,93.88,93.98,93.8,93.87,32500.0,54.8124,54.8708,54.7657,54.8066,32500.0
2007-06-25 15:55:00,93.87,94.02,93.85,94.02,49800.0,54.8066,54.8942,54.7949,54.8942,49800.0
2007-06-26 09:30:00,94.42,94.47,94.2,94.23,23500.0,55.1277,55.1569,54.9992,55.0168,23500.0
2007-06-26 09:35:00,94.23,94.86,94.23,94.72,35600.0,55.0168,55.3846,55.0168,55.3029,35600.0
2007-06-26 09:40:00,94.71,94.87,94.5,94.52,13900.0,55.297,55.3904,55.1744,55.1861,13900.0
2007-06-26 09:45:00,94.51,94.59,94.4,94.47,20400.0,55.1802,55.227,55.116,55.1569,20400.0
2007-06-26 09:50:00,94.47,94.48,94.12,94.26,14300.0,55.1569,55.1627,54.9525,55.0343,14300.0
2007-06-26 09:55:00,94.26,94.49,94.12,94.16,22500.0,55.0343,55.1686,54.9525,54.9759,22500.0
2007-06-26 10:00:00,94.21,94.32,94.02,94.03,18100.0,55.0051,55.0693,54.8942,54.9,18100.0
2007-06-26 10:05:00,94.04,94.2,93.99,94.16,24600.0,54.9058,54.9992,54.8766,54.9759,24600.0
2007-06-26 10:10:00,94.17,94.28,93.94,94.27,17500.0,54.9817,55.046,54.8474,55.0401,17500.0
2007-06-26 10:15:00,94.27,94.32,94.24,94.31,10500.0,55.0401,55.0693,55.0226,55.0635,10500.0
2007-06-26 10:20:00,94.29,94.33,94.14,94.23,18200.0,55.0518,55.0751,54.9642,55.0168,18200.0
2007-06-26 10:25:00,94.24,94.24,93.98,93.99,9400.0,55.0226,55.0226,54.8708,54.8766,9400.0
2007-06-26 10:30:00,93.97,93.98,93.88,93.9,11900.0,54.865,54.8708,54.8124,54.8241,11900.0
2007-06-26 10:35:00,93.88,93.96,93.82,93.94,12100.0,54.8124,54.8591,54.7774,54.8474,12100.0
2007-06-26 10:40:00,93.94,94.05,93.92,94.04,8900.0,54.8474,54.9117,54.8358,54.9058,8900.0
2007-06-26 10:45:00,94.01,94.17,93.81,93.89,22300.0,54.8883,54.9817,54.7715,54.8183,22300.0
2007-06-26 10:50:00,93.9,94.06,93.77,93.87,17700.0,54.8241,54.9175,54.7482,54.8066,17700.0
2007-06-26 10:55:00,93.89,94.05,93.72,93.78,37500.0,54.8183,54.9117,54.719,54.754,37500.0
2007-06-26 11:00:00,93.81,93.95,93.73,93.9,15100.0,54.7715,54.8533,54.7248,54.8241,15100.0
2007-06-26 11:05:00,93.9,94.03,93.9,94.02,10700.0,54.8241,54.9,54.8241,54.8942,10700.0
2007-06-26 11:10:00,94.0,94.19,93.98,94.16,17400.0,54.8825,54.9934,54.8708,54.9759,17400.0
2007-06-26 11:15:00,94.2,94.37,94.2,94.37,18500.0,54.9992,55.0985,54.9992,55.0985,18500.0
2007-06-26 11:20:00,94.38,94.49,94.29,94.31,24800.0,55.1043,55.1686,55.0518,55.0635,24800.0
2007-06-26 11:25:00,94.33,94.47,94.28,94.47,16200.0,55.0751,55.1569,55.046,55.1569,16200.0
2007-06-26 11:30:00,94.44,94.56,94.37,94.56,12800.0,55.1394,55.2094,55.0985,55.2094,12800.0
2007-06-26 11:35:00,94.57,94.77,94.56,94.73,21200.0,55.2153,55.332,55.2094,55.3087,21200.0
2007-06-26 11:40:00,94.71,94.74,94.61,94.71,13300.0,55.297,55.3145,55.2386,55.297,13300.0
2007-06-26 11:45:00,94.74,94.87,94.73,94.75,22100.0,55.3145,55.3904,55.3087,55.3204,22100.0
2007-06-26 11:50:00,94.76,94.77,94.62,94.66,9100.0,55.3262,55.332,55.2445,55.2678,9100.0
2007-06-26 11:55:00,94.66,94.76,94.66,94.74,6400.0,55.2678,55.3262,55.2678,55.3145,6400.0
2007-06-26 12:00:00,94.74,94.87,94.74,94.77,13100.0,55.3145,55.3904,55.3145,55.332,13100.0
2007-06-26 12:05:00,94.77,94.82,94.77,94.78,13700.0,55.332,55.3612,55.332,55.3379,13700.0
2007-06-26 12:10:00,94.77,94.77,94.54,94.54,9900.0,55.332,55.332,55.1978,55.1978,9900.0
2007-06-26 12:15:00,94.56,94.59,94.53,94.54,2800.0,55.2094,55.227,55.1919,55.1978,2800.0
2007-06-26 12:20:00,94.56,94.56,94.5,94.52,4400.0,55.2094,55.2094,55.1744,55.1861,4400.0
2007-06-26 12:25:00,94.52,94.66,94.52,94.61,5500.0,55.1861,55.2678,55.1861,55.2386,5500.0
2007-06-26 12:30:00,94.63,94.64,94.46,94.47,6600.0,55.2503,55.2561,55.151,55.1569,6600.0
2007-06-26 12:35:00,94.46,94.48,94.33,94.33,13200.0,55.151,55.1627,55.0751,55.0751,13200.0
2007-06-26 12:40:00,94.34,94.5,94.34,94.48,17100.0,55.081,55.1744,55.081,55.1627,17100.0
2007-06-26 12:45:00,94.49,94.55,94.47,94.53,13100.0,55.1686,55.2036,55.1569,55.1919,13100.0
2007-06-26 12:50:00,94.53,94.61,94.5,94.59,11800.0,55.1919,55.2386,55.1744,55.227,11800.0
2007-06-26 12:55:00,94.6,94.6,94.49,94.51,9800.0,55.2328,55.2328,55.1686,55.1802,9800.0
2007-06-26 13:00:00,94.54,94.6,94.53,94.56,9300.0,55.1978,55.2328,55.1919,55.2094,9300.0
2007-06-26 13:05:00,94.56,94.6,94.55,94.59,19300.0,55.2094,55.2328,55.2036,55.227,19300.0
2007-06-26 13:10:00,94.59,94.82,94.5,94.73,31700.0,55.227,55.3612,55.1744,55.3087,31700.0
2007-06-26 13:15:00,94.74,94.86,94.71,94.85,22700.0,55.3145,55.3846,55.297,55.3788,22700.0
2007-06-26 13:20:00,94.84,94.86,94.79,94.83,18300.0,55.3729,55.3846,55.3437,55.3671,18300.0
2007-06-26 13:25:00,94.83,94.87,94.82,94.86,12400.0,55.3671,55.3904,55.3612,55.3846,12400.0
2007-06-26 13:30:00,94.87,94.9,94.67,94.77,28300.0,55.3904,55.4079,55.2737,55.332,28300.0
2007-06-26 13:35:00,94.77,94.78,94.66,94.7,10200.0,55.332,55.3379,55.2678,55.2912,10200.0
2007-06-26 13:40:00,94.7,94.88,94.7,94.81,49500.0,55.2912,55.3963,55.2912,55.3554,49500.0
2007-06-26 13:45:00,94.83,94.86,94.61,94.66,23900.0,55.3671,55.3846,55.2386,55.2678,23900.0
2007-06-26 13:50:00,94.69,94.77,94.58,94.71,22100.0,55.2853,55.332,55.2211,55.297,22100.0
2007-06-26 13:55:00,94.66,94.79,94.66,94.73,7600.0,55.2678,55.3437,55.2678,55.3087,7600.0
2007-06-26 14:00:00,94.75,94.83,94.72,94.73,17600.0,55.3204,55.3671,55.3029,55.3087,17600.0
2007-06-26 14:05:00,94.71,94.8,94.65,94.67,23800.0,55.297,55.3496,55.262,55.2737,23800.0
2007-06-26 14:10:00,94.67,94.68,94.58,94.64,17700.0,55.2737,55.2795,55.2211,55.2561,17700.0
2007-06-26 14:15:00,94.65,94.65,94.5,94.65,23000.0,55.262,55.262,55.1744,55.262,23000.0
2007-06-26 14:20:00,94.62,94.62,94.38,94.48,29000.0,55.2445,55.2445,55.1043,55.1627,29000.0
2007-06-26 14:25:00,94.47,94.59,94.42,94.46,28200.0,55.1569,55.227,55.1277,55.151,28200.0
2007-06-26 14:30:00,94.44,94.46,94.34,94.45,38500.0,55.1394,55.151,55.081,55.1452,38500.0
2007-06-26 14:35:00,94.42,94.44,94.29,94.29,48100.0,55.1277,55.1394,55.0518,55.0518,48100.0
2007-06-26 14:40:00,94.3,94.38,94.11,94.35,48800.0,55.0576,55.1043,54.9467,55.0868,48800.0
2007-06-26 14:45:00,94.32,94.32,94.25,94.27,29100.0,55.0693,55.0693,55.0284,55.0401,29100.0
2007-06-26 14:50:00,94.28,94.3,94.22,94.26,19800.0,55.046,55.0576,55.0109,55.0343,19800.0
2007-06-26 14:55:00,94.24,94.24,94.05,94.07,43400.0,55.0226,55.0226,54.9117,54.9233,43400.0
2007-06-26 15:00:00,94.07,94.14,93.92,94.0,40600.0,54.9233,54.9642,54.8358,54.8825,40600.0
2007-06-26 15:05:00,94.0,94.02,93.87,93.93,45000.0,54.8825,54.8942,54.8066,54.8416,45000.0
2007-06-26 15:10:00,93.93,94.09,93.93,94.08,35400.0,54.8416,54.935,54.8416,54.9292,35400.0
2007-06-26 15:15:00,94.1,94.13,94.05,94.13,31800.0,54.9409,54.9584,54.9117,54.9584,31800.0
2007-06-26 15:20:00,94.11,94.13,94.08,94.1,45600.0,54.9467,54.9584,54.9292,54.9409,45600.0
2007-06-26 15:25:00,94.11,94.15,94.05,94.1,41100.0,54.9467,54.9701,54.9117,54.9409,41100.0
2007-06-26 15:30:00,94.11,94.3,94.1,94.25,45100.0,54.9467,55.0576,54.9409,55.0284,45100.0
2007-06-26 15:35:00,94.25,94.29,94.22,94.26,32200.0,55.0284,55.0518,55.0109,55.0343,32200.0
2007-06-26 15:40:00,94.25,94.33,94.15,94.29,60000.0,55.0284,55.0751,54.9701,55.0518,60000.0
2007-06-26 15:45:00,94.28,94.32,94.23,94.27,26000.0,55.046,55.0693,55.0168,55.0401,26000.0
2007-06-26 15:50:00,94.29,94.32,94.25,94.27,22300.0,55.0518,55.0693,55.0284,55.0401,22300.0
2007-06-26 15:55:00,94.27,94.3,94.19,94.19,30200.0,55.0401,55.0576,54.9934,54.9934,30200.0
2007-06-27 09:30:00,93.55,94.15,93.55,93.79,34100.0,54.6197,54.9701,54.6197,54.7599,34100.0
2007-06-27 09:35:00,93.84,94.19,93.84,94.15,17800.0,54.7891,54.9934,54.7891,54.9701,17800.0
2007-06-27 09:40:00,94.15,94.32,94.1,94.27,26500.0,54.9701,55.0693,54.9409,55.0401,26500.0
2007-06-27 09:45:00,94.28,94.31,93.99,93.99,21200.0,55.046,55.0635,54.8766,54.8766,21200.0
2007-06-27 09:50:00,94.0,94.06,93.94,94.02,18000.0,54.8825,54.9175,54.8474,54.8942,18000.0
2007-06-27 09:55:00,94.03,94.04,93.77,93.78,38700.0,54.9,54.9058,54.7482,54.754,38700.0
2007-06-27 10:00:00,93.75,93.75,93.38,93.71,31900.0,54.7365,54.7365,54.5205,54.7132,31900.0
2007-06-27 10:05:00,93.7,94.11,93.66,94.02,33100.0,54.7073,54.9467,54.684,54.8942,33100.0
2007-06-27 10:10:00,94.01,94.03,93.82,93.85,40500.0,54.8883,54.9,54.7774,54.7949,40500.0
2007-06-27 10:15:00,93.85,93.99,93.73,93.86,29100.0,54.7949,54.8766,54.7248,54.8007,29100.0
2007-06-27 10:20:00,93.86,93.98,93.7,93.77,27600.0,54.8007,54.8708,54.7073,54.7482,27600.0
2007-06-27 10:25:00,93.77,93.77,93.57,93.69,18700.0,54.7482,54.7482,54.6314,54.7015,18700.0
2007-06-27 10:30:00,93.69,93.83,93.67,93.8,14000.0,54.7015,54.7832,54.6898,54.7657,14000.0
2007-06-27 10:35:00,93.77,94.04,93.77,93.93,35600.0,54.7482,54.9058,54.7482,54.8416,35600.0
2007-06-27 10:40:00,93.93,94.0,93.8,93.85,17600.0,54.8416,54.8825,54.7657,54.7949,17600.0
2007-06-27 10:45:00,93.85,93.86,93.75,93.8,16000.0,54.7949,54.8007,54.7365,54.7657,16000.0
2007-06-27 10:50:00,93.81,93.83,93.78,93.79,7400.0,54.7715,54.7832,54.754,54.7599,7400.0
2007-06-27 10:55:00,93.79,93.82,93.77,93.81,5400.0,54.7599,54.7774,54.7482,54.7715,5400.0
2007-06-27 11:00:00,93.81,93.84,93.74,93.76,25900.0,54.7715,54.7891,54.7307,54.7424,25900.0
2007-06-27 11:05:00,93.76,93.92,93.76,93.92,17100.0,54.7424,54.8358,54.7424,54.8358,17100.0
2007-06-27 11:10:00,93.91,94.03,93.89,94.0,9200.0,54.8299,54.9,54.8183,54.8825,9200.0
2007-06-27 11:15:00,94.03,94.12,94.03,94.05,15600.0,54.9,54.9525,54.9,54.9117,15600.0
2007-06-27 11:20:00,94.07,94.07,93.91,93.95,10900.0,54.9233,54.9233,54.8299,54.8533,10900.0
2007-06-27 11:25:00,93.96,94.0,93.94,93.95,5200.0,54.8591,54.8825,54.8474,54.8533,5200.0
2007-06-27 11:30:00,93.95,93.98,93.9,93.95,6200.0,54.8533,54.8708,54.8241,54.8533,6200.0
2007-06-27 11:35:00,93.92,93.94,93.8,93.83,14500.0,54.8358,54.8474,54.7657,54.7832,14500.0
2007-06-27 11:40:00,93.84,93.84,93.78,93.8,10100.0,54.7891,54.7891,54.754,54.7657,10100.0
2007-06-27 11:45:00,93.79,93.79,93.72,93.76,6200.0,54.7599,54.7599,54.719,54.7424,6200.0
2007-06-27 11:50:00,93.76,93.9,93.76,93.9,11800.0,54.7424,54.8241,54.7424,54.8241,11800.0
2007-06-27 11:55:00,93.89,93.99,93.84,93.86,12800.0,54.8183,54.8766,54.7891,54.8007,12800.0
2007-06-27 12:00:00,93.87,94.09,93.86,94.05,23900.0,54.8066,54.935,54.8007,54.9117,23900.0
2007-06-27 12:05:00,94.05,94.09,94.04,94.06,8000.0,54.9117,54.935,54.9058,54.9175,8000.0
2007-06-27 12:10:00,94.06,94.08,94.04,94.06,8500.0,54.9175,54.9292,54.9058,54.9175,8500.0
2007-06-27 12:15:00,94.05,94.06,94.0,94.0,10800.0,54.9117,54.9175,54.8825,54.8825,10800.0
2007-06-27 12:20:00,94.01,94.03,94.0,94.02,6300.0,54.8883,54.9,54.8825,54.8942,6300.0
2007-06-27 12:25:00,94.02,94.05,94.0,94.05,11400.0,54.8942,54.9117,54.8825,54.9117,11400.0
2007-06-27 12:30:00,94.04,94.07,94.0,94.06,14600.0,54.9058,54.9233,54.8825,54.9175,14600.0
2007-06-27 12:35:00,94.06,94.27,94.05,94.24,19800.0,54.9175,55.0401,54.9117,55.0226,19800.0
2007-06-27 12:40:00,94.24,94.28,94.22,94.26,15000.0,55.0226,55.046,55.0109,55.0343,15000.0
2007-06-27 12:45:00,94.28,94.32,94.19,94.19,12100.0,55.046,55.0693,54.9934,54.9934,12100.0
2007-06-27 12:50:00,94.19,94.34,94.19,94.29,15900.0,54.9934,55.081,54.9934,55.0518,15900.0
2007-06-27 12:55:00,94.31,94.31,94.28,94.29,7100.0,55.0635,55.0635,55.046,55.0518,7100.0
2007-06-27 13:00:00,94.29,94.41,94.29,94.4,23300.0,55.0518,55.1219,55.0518,55.116,23300.0
2007-06-27 13:05:00,94.41,94.47,94.4,94.4,32000.0,55.1219,55.1569,55.116,55.116,32000.0
2007-06-27 13:10:00,94.4,94.41,94.3,94.3,14800.0,55.116,55.1219,55.0576,55.0576,14800.0
2007-06-27 13:15:00,94.3,94.34,94.29,94.31,13400.0,55.0576,55.081,55.0518,55.0635,13400.0
2007-06-27 13:20:00,94.35,94.46,94.33,94.44,11600.0,55.0868,55.151,55.0751,55.1394,11600.0
2007-06-27 13:25:00,94.44,94.44,94.35,94.35,8100.0,55.1394,55.1394,55.0868,55.0868,8100.0
2007-06-27 13:30:00,94.3,94.31,94.23,94.23,8500.0,55.0576,55.0635,55.0168,55.0168,8500.0
2007-06-27 13:35:00,94.2,94.23,94.12,94.19,10400.0,54.9992,55.0168,54.9525,54.9934,10400.0
2007-06-27 13:40:00,94.19,94.22,94.17,94.19,8500.0,54.9934,55.0109,54.9817,54.9934,8500.0
2007-06-27 13:45:00,94.2,94.22,94.15,94.19,13200.0,54.9992,55.0109,54.9701,54.9934,13200.0
2007-06-27 13:50:00,94.2,94.27,94.13,94.17,13600.0,54.9992,55.0401,54.9584,54.9817,13600.0
2007-06-27 13:55:00,94.19,94.26,94.17,94.18,8400.0,54.9934,55.0343,54.9817,54.9876,8400.0
2007-06-27 14:00:00,94.18,94.31,94.18,94.31,6500.0,54.9876,55.0635,54.9876,55.0635,6500.0
2007-06-27 14:05:00,94.29,94.29,94.17,94.21,8200.0,55.0518,55.0518,54.9817,55.0051,8200.0
2007-06-27 14:10:00,94.22,94.39,94.22,94.39,9500.0,55.0109,55.1102,55.0109,55.1102,9500.0
2007-06-27 14:15:00,94.39,94.4,94.32,94.36,15700.0,55.1102,55.116,55.0693,55.0927,15700.0
2007-06-27 14:20:00,94.37,94.4,94.34,94.37,10100.0,55.0985,55.116,55.081,55.0985,10100.0
2007-06-27 14:25:00,94.39,94.52,94.39,94.4,16700.0,55.1102,55.1861,55.1102,55.116,16700.0
2007-06-27 14:30:00,94.4,94.43,94.38,94.42,10500.0,55.116,55.1335,55.1043,55.1277,10500.0
2007-06-27 14:35:00,94.44,94.51,94.43,94.51,13800.0,55.1394,55.1802,55.1335,55.1802,13800.0
2007-06-27 14:40:00,94.53,94.56,94.46,94.46,11700.0,55.1919,55.2094,55.151,55.151,11700.0
2007-06-27 14:45:00,94.46,94.56,94.45,94.56,23300.0,55.151,55.2094,55.1452,55.2094,23300.0
2007-06-27 14:50:00,94.54,94.61,94.51,94.57,20900.0,55.1978,55.2386,55.1802,55.2153,20900.0
2007-06-27 14:55:00,94.54,94.61,94.54,94.6,16300.0,55.1978,55.2386,55.1978,55.2328,16300.0
2007-06-27 15:00:00,94.59,94.66,94.55,94.66,23800.0,55.227,55.2678,55.2036,55.2678,23800.0
2007-06-27 15:05:00,94.66,94.75,94.66,94.66,19600.0,55.2678,55.3204,55.2678,55.2678,19600.0
2007-06-27 15:10:00,94.65,94.69,94.57,94.57,11700.0,55.262,55.2853,55.2153,55.2153,11700.0
2007-06-27 15:15:00,94.58,94.59,94.55,94.58,18700.0,55.2211,55.227,55.2036,55.2211,18700.0
2007-06-27 15:20:00,94.58,94.6,94.55,94.57,35600.0,55.2211,55.2328,55.2036,55.2153,35600.0
2007-06-27 15:25:00,94.56,94.6,94.49,94.52,46500.0,55.2094,55.2328,55.1686,55.1861,46500.0
2007-06-27 15:30:00,94.52,94.59,94.5,94.57,22600.0,55.1861,55.227,55.1744,55.2153,22600.0
2007-06-27 15:35:00,94.57,94.59,94.48,94.57,42400.0,55.2153,55.227,55.1627,55.2153,42400.0
2007-06-27 15:40:00,94.56,94.59,94.5,94.56,37700.0,55.2094,55.227,55.1744,55.2094,37700.0
2007-06-27 15:45:00,94.59,94.62,94.52,94.57,46900.0,55.227,55.2445,55.1861,55.2153,46900.0
2007-06-27 15:50:00,94.57,94.62,94.53,94.54,33700.0,55.2153,55.2445,55.1919,55.1978,33700.0
2007-06-27 15:55:00,94.53,94.58,94.39,94.57,69600.0,55.1919,55.2211,55.1102,55.2153,69600.0
2007-06-28 09:30:00,93.58,94.3,93.06,94.13,20300.0,54.6373,55.0576,54.3337,54.9584,20300.0
2007-06-28 09:35:00,94.11,94.16,94.01,94.05,12800.0,54.9467,54.9759,54.8883,54.9117,12800.0
2007-06-28 09:40:00,94.05,94.05,93.55,93.55,12800.0,54.9117,54.9117,54.6197,54.6197,12800.0
2007-06-28 09:45:00,93.57,93.58,93.39,93.45,28900.0,54.6314,54.6373,54.5263,54.5614,28900.0
2007-06-28 09:50:00,93.48,93.78,93.45,93.76,25900.0,54.5789,54.754,54.5614,54.7424,25900.0
2007-06-28 09:55:00,93.77,93.82,93.72,93.78,17300.0,54.7482,54.7774,54.719,54.754,17300.0
2007-06-28 10:00:00,93.79,93.97,93.76,93.91,54700.0,54.7599,54.865,54.7424,54.8299,54700.0
2007-06-28 10:05:00,93.9,93.9,93.68,93.69,39000.0,54.8241,54.8241,54.6956,54.7015,39000.0
2007-06-28 10:10:00,93.69,93.75,93.67,93.75,55300.0,54.7015,54.7365,54.6898,54.7365,55300.0
2007-06-28 10:15:00,93.75,93.78,93.73,93.75,46400.0,54.7365,54.754,54.7248,54.7365,46400.0
2007-06-28 10:20:00,93.76,93.79,93.6,93.67,45500.0,54.7424,54.7599,54.6489,54.6898,45500.0
2007-06-28 10:25:00,93.68,93.78,93.58,93.72,41300.0,54.6956,54.754,54.6373,54.719,41300.0
2007-06-28 10:30:00,93.74,93.78,93.67,93.78,32100.0,54.7307,54.754,54.6898,54.754,32100.0
2007-06-28 10:35:00,93.78,93.78,93.69,93.7,27500.0,54.754,54.754,54.7015,54.7073,27500.0
2007-06-28 10:40:00,93.7,93.72,93.56,93.58,13300.0,54.7073,54.719,54.6256,54.6373,13300.0
2007-06-28 10:45:00,93.59,93.67,93.57,93.62,15500.0,54.6431,54.6898,54.6314,54.6606,15500.0
2007-06-28 10:50:00,93.62,93.64,93.55,93.61,24500.0,54.6606,54.6723,54.6197,54.6548,24500.0
2007-06-28 10:55:00,93.6,93.63,93.53,93.61,17500.0,54.6489,54.6664,54.6081,54.6548,17500.0
2007-06-28 11:00:00,93.62,93.68,93.61,93.67,25200.0,54.6606,54.6956,54.6548,54.6898,25200.0
2007-06-28 11:05:00,93.67,93.7,93.63,93.68,18600.0,54.6898,54.7073,54.6664,54.6956,18600.0
2007-06-28 11:10:00,93.68,93.73,93.67,93.73,13800.0,54.6956,54.7248,54.6898,54.7248,13800.0
2007-06-28 11:15:00,93.71,93.72,93.64,93.64,14500.0,54.7132,54.719,54.6723,54.6723,14500.0
2007-06-28 11:20:00,93.68,93.72,93.67,93.71,22900.0,54.6956,54.719,54.6898,54.7132,22900.0
2007-06-28 11:25:00,93.71,93.73,93.65,93.71,74200.0,54.7132,54.7248,54.6781,54.7132,74200.0
2007-06-28 11:30:00,93.7,93.76,93.69,93.75,20400.0,54.7073,54.7424,54.7015,54.7365,20400.0
2007-06-28 11:35:00,93.75,93.76,93.7,93.7,22600.0,54.7365,54.7424,54.7073,54.7073,22600.0
2007-06-28 11:40:00,93.69,93.73,93.65,93.71,25800.0,54.7015,54.7248,54.6781,54.7132,25800.0
2007-06-28 11:45:00,93.7,93.72,93.67,93.7,17600.0,54.7073,54.719,54.6898,54.7073,17600.0
2007-06-28 11:50:00,93.7,93.72,93.67,93.7,18400.0,54.7073,54.719,54.6898,54.7073,18400.0
2007-06-28 11:55:00,93.7,93.79,93.68,93.79,64300.0,54.7073,54.7599,54.6956,54.7599,64300.0
2007-06-28 12:00:00,93.78,93.78,93.72,93.74,29500.0,54.754,54.754,54.719,54.7307,29500.0
2007-06-28 12:05:00,93.75,93.78,93.73,93.75,18100.0,54.7365,54.754,54.7248,54.7365,18100.0
2007-06-28 12:10:00,93.73,93.77,93.7,93.75,19900.0,54.7248,54.7482,54.7073,54.7365,19900.0
2007-06-28 12:15:00,93.75,93.79,93.72,93.76,12400.0,54.7365,54.7599,54.719,54.7424,12400.0
2007-06-28 12:20:00,93.76,93.79,93.71,93.73,27800.0,54.7424,54.7599,54.7132,54.7248,27800.0
2007-06-28 12:25:00,93.74,93.85,93.74,93.84,30800.0,54.7307,54.7949,54.7307,54.7891,30800.0
2007-06-28 12:30:00,93.85,93.89,93.78,93.85,14600.0,54.7949,54.8183,54.754,54.7949,14600.0
2007-06-28 12:35:00,93.85,93.95,93.85,93.89,26400.0,54.7949,54.8533,54.7949,54.8183,26400.0
2007-06-28 12:40:00,93.9,93.9,93.84,93.87,7900.0,54.8241,54.8241,54.7891,54.8066,7900.0
2007-06-28 12:45:00,93.87,93.95,93.86,93.93,10900.0,54.8066,54.8533,54.8007,54.8416,10900.0
2007-06-28 12:50:00,93.94,93.96,93.87,93.91,28900.0,54.8474,54.8591,54.8066,54.8299,28900.0
2007-06-28 12:55:00,93.91,93.92,93.86,93.86,4000.0,54.8299,54.8358,54.8007,54.8007,4000.0
2007-06-28 13:00:00,93.86,93.88,93.83,93.85,12100.0,54.8007,54.8124,54.7832,54.7949,12100.0
2007-06-28 13:05:00,93.85,93.95,93.84,93.95,7700.0,54.7949,54.8533,54.7891,54.8533,7700.0
2007-06-28 13:10:00,93.93,93.95,93.9,93.94,13800.0,54.8416,54.8533,54.8241,54.8474,13800.0
2007-06-28 13:15:00,93.93,93.97,93.9,93.9,10100.0,54.8416,54.865,54.8241,54.8241,10100.0
2007-06-28 13:20:00,93.89,93.9,93.88,93.9,7800.0,54.8183,54.8241,54.8124,54.8241,7800.0
2007-06-28 13:25:00,93.9,93.95,93.89,93.93,10500.0,54.8241,54.8533,54.8183,54.8416,10500.0
2007-06-28 13:30:00,93.94,93.97,93.92,93.96,7300.0,54.8474,54.865,54.8358,54.8591,7300.0
2007-06-28 13:35:00,93.97,93.99,93.93,93.93,16000.0,54.865,54.8766,54.8416,54.8416,16000.0
2007-06-28 13:40:00,93.94,93.94,93.89,93.89,9800.0,54.8474,54.8474,54.8183,54.8183,9800.0
2007-06-28 13:45:00,93.9,93.95,93.89,93.95,13900.0,54.8241,54.8533,54.8183,54.8533,13900.0
2007-06-28 13:50:00,93.94,94.07,93.93,94.06,23200.0,54.8474,54.9233,54.8416,54.9175,23200.0
2007-06-28 13:55:00,94.06,94.07,93.9,93.92,19100.0,54.9175,54.9233,54.8241,54.8358,19100.0
2007-06-28 14:00:00,93.92,93.93,93.91,93.91,22800.0,54.8358,54.8416,54.8299,54.8299,22800.0
2007-06-28 14:05:00,93.93,93.97,93.9,93.94,29600.0,54.8416,54.865,54.8241,54.8474,29600.0
2007-06-28 14:10:00,93.92,93.97,93.63,93.81,20500.0,54.8358,54.865,54.6664,54.7715,20500.0
2007-06-28 14:15:00,93.69,93.97,93.51,93.93,35900.0,54.7015,54.865,54.5964,54.8416,35900.0
2007-06-28 14:20:00,93.93,93.95,93.72,93.72,42700.0,54.8416,54.8533,54.719,54.719,42700.0
2007-06-28 14:25:00,93.71,93.79,93.59,93.66,29600.0,54.7132,54.7599,54.6431,54.684,29600.0
2007-06-28 14:30:00,93.66,93.67,93.36,93.36,31200.0,54.684,54.6898,54.5088,54.5088,31200.0
2007-06-28 14:35:00,93.36,93.56,93.34,93.39,32600.0,54.5088,54.6256,54.4971,54.5263,32600.0
2007-06-28 14:40:00,93.4,93.72,93.4,93.68,34300.0,54.5322,54.719,54.5322,54.6956,34300.0
2007-06-28 14:45:00,93.68,93.81,93.51,93.54,53500.0,54.6956,54.7715,54.5964,54.6139,53500.0
2007-06-28 14:50:00,93.52,93.57,93.42,93.46,24000.0,54.6022,54.6314,54.5438,54.5672,24000.0
2007-06-28 14:55:00,93.44,93.55,93.41,93.49,24800.0,54.5555,54.6197,54.538,54.5847,24800.0
2007-06-28 15:00:00,93.5,93.54,93.4,93.45,67000.0,54.5905,54.6139,54.5322,54.5614,67000.0
2007-06-28 15:05:00,93.46,93.51,93.36,93.5,24000.0,54.5672,54.5964,54.5088,54.5905,24000.0
2007-06-28 15:10:00,93.48,93.61,93.48,93.48,41000.0,54.5789,54.6548,54.5789,54.5789,41000.0
2007-06-28 15:15:00,93.49,93.6,93.48,93.48,29700.0,54.5847,54.6489,54.5789,54.5789,29700.0
2007-06-28 15:20:00,93.48,93.59,93.37,93.54,40700.0,54.5789,54.6431,54.5146,54.6139,40700.0
2007-06-28 15:25:00,93.57,93.57,93.4,93.41,26700.0,54.6314,54.6314,54.5322,54.538,26700.0
2007-06-28 15:30:00,93.42,93.61,93.42,93.51,30000.0,54.5438,54.6548,54.5438,54.5964,30000.0
2007-06-28 15:35:00,93.51,93.66,93.51,93.65,35800.0,54.5964,54.684,54.5964,54.6781,35800.0
2007-06-28 15:40:00,93.65,93.66,93.39,93.42,33900.0,54.6781,54.684,54.5263,54.5438,33900.0
2007-06-28 15:45:00,93.45,93.47,93.32,93.35,93000.0,54.5614,54.573,54.4855,54.503,93000.0
2007-06-28 15:50:00,93.35,93.48,93.35,93.38,30400.0,54.503,54.5789,54.503,54.5205,30400.0
2007-06-28 15:55:00,93.38,93.38,93.29,93.34,54700.0,54.5205,54.5205,54.4679,54.4971,54700.0
2007-06-29 09:30:00,93.6,93.98,93.45,93.86,28500.0,54.6489,54.8708,54.5614,54.8007,28500.0
2007-06-29 09:35:00,93.86,94.3,93.83,94.13,22900.0,54.8007,55.0576,54.7832,54.9584,22900.0
2007-06-29 09:40:00,94.12,94.49,94.06,94.46,24300.0,54.9525,55.1686,54.9175,55.151,24300.0
2007-06-29 09:45:00,94.47,94.9,94.47,94.79,40200.0,55.1569,55.4079,55.1569,55.3437,40200.0
2007-06-29 09:50:00,94.79,94.99,94.72,94.92,83500.0,55.3437,55.4605,55.3029,55.4196,83500.0
2007-06-29 09:55:00,94.91,94.94,94.68,94.69,45900.0,55.4138,55.4313,55.2795,55.2853,45900.0
2007-06-29 10:00:00,94.69,94.82,94.68,94.72,33600.0,55.2853,55.3612,55.2795,55.3029,33600.0
2007-06-29 10:05:00,94.72,94.78,94.68,94.71,20000.0,55.3029,55.3379,55.2795,55.297,20000.0
2007-06-29 10:10:00,94.71,94.75,94.68,94.73,16900.0,55.297,55.3204,55.2795,55.3087,16900.0
2007-06-29 10:15:00,94.73,94.76,94.67,94.68,11400.0,55.3087,55.3262,55.2737,55.2795,11400.0
2007-06-29 10:20:00,94.68,94.7,94.58,94.6,21200.0,55.2795,55.2912,55.2211,55.2328,21200.0
2007-06-29 10:25:00,94.59,94.74,94.59,94.7,15800.0,55.227,55.3145,55.227,55.2912,15800.0
2007-06-29 10:30:00,94.71,94.73,94.67,94.71,8900.0,55.297,55.3087,55.2737,55.297,8900.0
2007-06-29 10:35:00,94.72,94.77,94.68,94.71,12400.0,55.3029,55.332,55.2795,55.297,12400.0
2007-06-29 10:40:00,94.7,94.76,94.66,94.72,23200.0,55.2912,55.3262,55.2678,55.3029,23200.0
2007-06-29 10:45:00,94.71,94.72,94.6,94.68,19000.0,55.297,55.3029,55.2328,55.2795,19000.0
2007-06-29 10:50:00,94.64,94.66,94.61,94.66,11500.0,55.2561,55.2678,55.2386,55.2678,11500.0
2007-06-29 10:55:00,94.66,94.66,94.56,94.57,12900.0,55.2678,55.2678,55.2094,55.2153,12900.0
2007-06-29 11:00:00,94.57,94.65,94.48,94.48,74400.0,55.2153,55.262,55.1627,55.1627,74400.0
2007-06-29 11:05:00,94.47,94.52,94.45,94.49,19100.0,55.1569,55.1861,55.1452,55.1686,19100.0
2007-06-29 11:10:00,94.5,94.63,94.47,94.5,27600.0,55.1744,55.2503,55.1569,55.1744,27600.0
2007-06-29 11:15:00,94.5,94.59,94.49,94.53,25000.0,55.1744,55.227,55.1686,55.1919,25000.0
2007-06-29 11:20:00,94.53,94.74,94.53,94.68,14900.0,55.1919,55.3145,55.1919,55.2795,14900.0
2007-06-29 11:25:00,94.71,94.75,94.67,94.73,8300.0,55.297,55.3204,55.2737,55.3087,8300.0
2007-06-29 11:30:00,94.73,94.81,94.7,94.79,60300.0,55.3087,55.3554,55.2912,55.3437,60300.0
2007-06-29 11:35:00,94.79,94.84,94.79,94.82,10100.0,55.3437,55.3729,55.3437,55.3612,10100.0
2007-06-29 11:40:00,94.83,94.83,94.79,94.83,2700.0,55.3671,55.3671,55.3437,55.3671,2700.0
2007-06-29 11:45:00,94.82,94.82,94.75,94.76,7800.0,55.3612,55.3612,55.3204,55.3262,7800.0
2007-06-29 11:50:00,94.76,94.9,94.74,94.77,17900.0,55.3262,55.4079,55.3145,55.332,17900.0
2007-06-29 11:55:00,94.77,94.8,94.7,94.78,12600.0,55.332,55.3496,55.2912,55.3379,12600.0
2007-06-29 12:00:00,94.76,94.79,94.67,94.68,8700.0,55.3262,55.3437,55.2737,55.2795,8700.0
2007-06-29 12:05:00,94.68,94.76,94.66,94.7,7600.0,55.2795,55.3262,55.2678,55.2912,7600.0
2007-06-29 12:10:00,94.7,94.75,94.59,94.64,10400.0,55.2912,55.3204,55.227,55.2561,10400.0
2007-06-29 12:15:00,94.65,94.67,94.55,94.59,18500.0,55.262,55.2737,55.2036,55.227,18500.0
2007-06-29 12:20:00,94.62,94.68,94.53,94.66,12400.0,55.2445,55.2795,55.1919,55.2678,12400.0
2007-06-29 12:25:00,94.67,94.72,94.63,94.63,6500.0,55.2737,55.3029,55.2503,55.2503,6500.0
2007-06-29 12:30:00,94.63,94.63,94.51,94.51,16200.0,55.2503,55.2503,55.1802,55.1802,16200.0
2007-06-29 12:35:00,94.53,94.57,94.5,94.56,28500.0,55.1919,55.2153,55.1744,55.2094,28500.0
2007-06-29 12:40:00,94.55,94.58,94.5,94.54,13400.0,55.2036,55.2211,55.1744,55.1978,13400.0
2007-06-29 12:45:00,94.54,94.57,94.5,94.5,21300.0,55.1978,55.2153,55.1744,55.1744,21300.0
2007-06-29 12:50:00,94.5,94.53,94.49,94.49,8500.0,55.1744,55.1919,55.1686,55.1686,8500.0
2007-06-29 12:55:00,94.5,94.55,94.5,94.53,3900.0,55.1744,55.2036,55.1744,55.1919,3900.0
2007-06-29 13:00:00,94.52,94.58,94.5,94.51,12300.0,55.1861,55.2211,55.1744,55.1802,12300.0
2007-06-29 13:05:00,94.52,94.53,94.48,94.48,14700.0,55.1861,55.1919,55.1627,55.1627,14700.0
2007-06-29 13:10:00,94.48,94.52,94.47,94.49,8700.0,55.1627,55.1861,55.1569,55.1686,8700.0
2007-06-29 13:15:00,94.5,94.5,94.42,94.48,8800.0,55.1744,55.1744,55.1277,55.1627,8800.0
2007-06-29 13:20:00,94.48,94.53,94.47,94.52,6500.0,55.1627,55.1919,55.1569,55.1861,6500.0
2007-06-29 13:25:00,94.53,94.6,94.51,94.56,12300.0,55.1919,55.2328,55.1802,55.2094,12300.0
2007-06-29 13:30:00,94.54,94.56,94.48,94.55,14800.0,55.1978,55.2094,55.1627,55.2036,14800.0
2007-06-29 13:35:00,94.55,94.59,94.48,94.51,12000.0,55.2036,55.227,55.1627,55.1802,12000.0
2007-06-29 13:40:00,94.5,94.64,94.47,94.6,8500.0,55.1744,55.2561,55.1569,55.2328,8500.0
2007-06-29 13:45:00,94.6,94.72,94.58,94.69,10300.0,55.2328,55.3029,55.2211,55.2853,10300.0
2007-06-29 13:50:00,94.7,94.7,94.59,94.64,8300.0,55.2912,55.2912,55.227,55.2561,8300.0
2007-06-29 13:55:00,94.65,94.69,94.57,94.57,8400.0,55.262,55.2853,55.2153,55.2153,8400.0
2007-06-29 14:00:00,94.59,94.63,94.49,94.51,17500.0,55.227,55.2503,55.1686,55.1802,17500.0
2007-06-29 14:05:00,94.5,94.51,94.37,94.42,32000.0,55.1744,55.1802,55.0985,55.1277,32000.0
2007-06-29 14:10:00,94.39,94.45,94.35,94.42,28600.0,55.1102,55.1452,55.0868,55.1277,28600.0
2007-06-29 14:15:00,94.42,94.5,94.36,94.37,7200.0,55.1277,55.1744,55.0927,55.0985,7200.0
2007-06-29 14:20:00,94.38,94.4,94.25,94.37,20800.0,55.1043,55.116,55.0284,55.0985,20800.0
2007-06-29 14:25:00,94.34,94.37,94.15,94.19,9800.0,55.081,55.0985,54.9701,54.9934,9800.0
2007-06-29 14:30:00,94.2,94.35,94.12,94.29,14200.0,54.9992,55.0868,54.9525,55.0518,14200.0
2007-06-29 14:35:00,94.29,94.4,94.27,94.4,11700.0,55.0518,55.116,55.0401,55.116,11700.0
2007-06-29 14:40:00,94.37,94.45,94.34,94.34,16500.0,55.0985,55.1452,55.081,55.081,16500.0
2007-06-29 14:45:00,94.34,94.39,94.22,94.23,7800.0,55.081,55.1102,55.0109,55.0168,7800.0
2007-06-29 14:50:00,94.22,94.27,94.16,94.26,7700.0,55.0109,55.0401,54.9759,55.0343,7700.0
2007-06-29 14:55:00,94.22,94.27,94.2,94.23,9200.0,55.0109,55.0401,54.9992,55.0168,9200.0
2007-06-29 15:00:00,94.27,94.35,94.19,94.19,41200.0,55.0401,55.0868,54.9934,54.9934,41200.0
2007-06-29 15:05:00,94.15,94.24,94.14,94.19,77100.0,54.9701,55.0226,54.9642,54.9934,77100.0
2007-06-29 15:10:00,94.2,94.2,93.66,93.66,73900.0,54.9992,54.9992,54.684,54.684,73900.0
2007-06-29 15:15:00,93.69,93.83,93.67,93.82,47200.0,54.7015,54.7832,54.6898,54.7774,47200.0
2007-06-29 15:20:00,93.83,93.9,93.72,93.76,19200.0,54.7832,54.8241,54.719,54.7424,19200.0
2007-06-29 15:25:00,93.78,93.78,93.56,93.58,24200.0,54.754,54.754,54.6256,54.6373,24200.0
2007-06-29 15:30:00,93.56,93.72,93.54,93.72,18600.0,54.6256,54.719,54.6139,54.719,18600.0
2007-06-29 15:35:00,93.69,93.96,93.69,93.9,26200.0,54.7015,54.8591,54.7015,54.8241,26200.0
2007-06-29 15:40:00,93.89,94.27,93.89,94.14,72500.0,54.8183,55.0401,54.8183,54.9642,72500.0
2007-06-29 15:45:00,94.14,94.15,93.99,94.04,25200.0,54.9642,54.9701,54.8766,54.9058,25200.0
2007-06-29 15:50:00,94.04,94.2,94.04,94.11,49400.0,54.9058,54.9992,54.9058,54.9467,49400.0
2007-06-29 15:55:00,94.09,94.22,94.05,94.17,75000.0,54.935,55.0109,54.9117,54.9817,75000.0
2007-07-02 09:30:00,94.67,94.83,94.25,94.25,48800.0,55.2737,55.3671,55.0284,55.0284,48800.0
2007-07-02 09:35:00,94.18,94.55,94.12,94.4,22400.0,54.9876,55.2036,54.9525,55.116,22400.0
2007-07-02 09:40:00,94.35,94.52,94.35,94.45,14600.0,55.0868,55.1861,55.0868,55.1452,14600.0
2007-07-02 09:45:00,94.44,94.85,94.44,94.84,37100.0,55.1394,55.3788,55.1394,55.3729,37100.0
2007-07-02 09:50:00,94.82,94.88,94.79,94.88,25800.0,55.3612,55.3963,55.3437,55.3963,25800.0
2007-07-02 09:55:00,94.89,94.95,94.84,94.87,19800.0,55.4021,55.4371,55.3729,55.3904,19800.0
2007-07-02 10:00:00,94.84,95.0,94.84,94.94,28200.0,55.3729,55.4663,55.3729,55.4313,28200.0
2007-07-02 10:05:00,94.93,95.0,94.93,94.97,23700.0,55.4255,55.4663,55.4255,55.4488,23700.0
2007-07-02 10:10:00,94.97,95.02,94.94,94.98,40400.0,55.4488,55.478,55.4313,55.4547,40400.0
2007-07-02 10:15:00,94.99,95.0,94.85,94.94,24700.0,55.4605,55.4663,55.3788,55.4313,24700.0
2007-07-02 10:20:00,94.94,95.27,94.94,95.27,23500.0,55.4313,55.624,55.4313,55.624,23500.0
2007-07-02 10:25:00,95.27,95.38,95.24,95.26,27400.0,55.624,55.6882,55.6065,55.6181,27400.0
2007-07-02 10:30:00,95.26,95.31,95.22,95.29,22500.0,55.6181,55.6473,55.5948,55.6357,22500.0
2007-07-02 10:35:00,95.27,95.29,95.19,95.19,13700.0,55.624,55.6357,55.5773,55.5773,13700.0
2007-07-02 10:40:00,95.19,95.2,95.09,95.09,17200.0,55.5773,55.5831,55.5189,55.5189,17200.0
2007-07-02 10:45:00,95.08,95.1,94.99,95.06,43100.0,55.513,55.5247,55.4605,55.5014,43100.0
2007-07-02 10:50:00,95.05,95.07,95.04,95.04,17400.0,55.4955,55.5072,55.4897,55.4897,17400.0
2007-07-02 10:55:00,95.06,95.14,95.04,95.11,17900.0,55.5014,55.5481,55.4897,55.5306,17900.0
2007-07-02 11:00:00,95.14,95.19,95.09,95.1,20300.0,55.5481,55.5773,55.5189,55.5247,20300.0
2007-07-02 11:05:00,95.11,95.11,94.98,94.98,13900.0,55.5306,55.5306,55.4547,55.4547,13900.0
2007-07-02 11:10:00,94.99,95.01,94.94,94.97,25800.0,55.4605,55.4722,55.4313,55.4488,25800.0
2007-07-02 11:15:00,94.94,94.96,94.73,94.73,17600.0,55.4313,55.443,55.3087,55.3087,17600.0
2007-07-02 11:20:00,94.75,94.75,94.68,94.69,12600.0,55.3204,55.3204,55.2795,55.2853,12600.0
2007-07-02 11:25:00,94.7,94.75,94.69,94.74,15100.0,55.2912,55.3204,55.2853,55.3145,15100.0
2007-07-02 11:30:00,94.73,94.73,94.68,94.72,14600.0,55.3087,55.3087,55.2795,55.3029,14600.0
2007-07-02 11:35:00,94.7,94.74,94.69,94.69,12900.0,55.2912,55.3145,55.2853,55.2853,12900.0
2007-07-02 11:40:00,94.71,94.76,94.71,94.74,11900.0,55.297,55.3262,55.297,55.3145,11900.0
2007-07-02 11:45:00,94.73,94.74,94.65,94.66,10700.0,55.3087,55.3145,55.262,55.2678,10700.0
2007-07-02 11:50:00,94.66,94.66,94.6,94.62,9400.0,55.2678,55.2678,55.2328,55.2445,9400.0
2007-07-02 11:55:00,94.61,94.66,94.6,94.6,16000.0,55.2386,55.2678,55.2328,55.2328,16000.0
2007-07-02 12:00:00,94.61,94.65,94.6,94.65,17200.0,55.2386,55.262,55.2328,55.262,17200.0
2007-07-02 12:05:00,94.67,94.88,94.67,94.88,18800.0,55.2737,55.3963,55.2737,55.3963,18800.0
2007-07-02 12:10:00,94.92,94.98,94.9,94.94,14800.0,55.4196,55.4547,55.4079,55.4313,14800.0
2007-07-02 12:15:00,94.94,94.94,94.8,94.8,7300.0,55.4313,55.4313,55.3496,55.3496,7300.0
2007-07-02 12:20:00,94.79,94.81,94.61,94.63,10400.0,55.3437,55.3554,55.2386,55.2503,10400.0
2007-07-02 12:25:00,94.63,94.63,94.53,94.54,13900.0,55.2503,55.2503,55.1919,55.1978,13900.0
2007-07-02 12:30:00,94.54,94.55,94.5,94.51,26600.0,55.1978,55.2036,55.1744,55.1802,26600.0
2007-07-02 12:35:00,94.5,94.5,94.43,94.43,24500.0,55.1744,55.1744,55.1335,55.1335,24500.0
2007-07-02 12:40:00,94.44,94.45,94.37,94.37,11100.0,55.1394,55.1452,55.0985,55.0985,11100.0
2007-07-02 12:45:00,94.37,94.38,94.27,94.35,17800.0,55.0985,55.1043,55.0401,55.0868,17800.0
2007-07-02 12:50:00,94.34,94.51,94.34,94.44,21400.0,55.081,55.1802,55.081,55.1394,21400.0
2007-07-02 12:55:00,94.44,94.51,94.44,94.45,11600.0,55.1394,55.1802,55.1394,55.1452,11600.0
2007-07-02 13:00:00,94.45,94.46,94.35,94.37,10300.0,55.1452,55.151,55.0868,55.0985,10300.0
2007-07-02 13:05:00,94.36,94.39,94.32,94.35,12900.0,55.0927,55.1102,55.0693,55.0868,12900.0
2007-07-02 13:10:00,94.34,94.36,94.3,94.31,14300.0,55.081,55.0927,55.0576,55.0635,14300.0
2007-07-02 13:15:00,94.3,94.3,94.23,94.27,24500.0,55.0576,55.0576,55.0168,55.0401,24500.0
2007-07-02 13:20:00,94.26,94.28,94.23,94.26,15900.0,55.0343,55.046,55.0168,55.0343,15900.0
2007-07-02 13:25:00,94.28,94.3,94.26,94.27,15600.0,55.046,55.0576,55.0343,55.0401,15600.0
2007-07-02 13:30:00,94.27,94.36,94.27,94.36,14100.0,55.0401,55.0927,55.0401,55.0927,14100.0
2007-07-02 13:35:00,94.36,94.63,94.36,94.63,17900.0,55.0927,55.2503,55.0927,55.2503,17900.0
2007-07-02 13:40:00,94.63,94.68,94.63,94.68,12400.0,55.2503,55.2795,55.2503,55.2795,12400.0
2007-07-02 13:45:00,94.69,94.81,94.69,94.75,24300.0,55.2853,55.3554,55.2853,55.3204,24300.0
2007-07-02 13:50:00,94.75,94.78,94.74,94.78,12100.0,55.3204,55.3379,55.3145,55.3379,12100.0
2007-07-02 13:55:00,94.78,94.88,94.78,94.8,20500.0,55.3379,55.3963,55.3379,55.3496,20500.0
2007-07-02 14:00:00,94.78,94.81,94.78,94.8,10500.0,55.3379,55.3554,55.3379,55.3496,10500.0
2007-07-02 14:05:00,94.8,94.82,94.78,94.81,14300.0,55.3496,55.3612,55.3379,55.3554,14300.0
2007-07-02 14:10:00,94.82,94.82,94.62,94.63,9100.0,55.3612,55.3612,55.2445,55.2503,9100.0
2007-07-02 14:15:00,94.64,94.75,94.63,94.74,16300.0,55.2561,55.3204,55.2503,55.3145,16300.0
2007-07-02 14:20:00,94.74,94.75,94.74,94.74,9700.0,55.3145,55.3204,55.3145,55.3145,9700.0
2007-07-02 14:25:00,94.75,94.76,94.68,94.68,11800.0,55.3204,55.3262,55.2795,55.2795,11800.0
2007-07-02 14:30:00,94.69,94.69,94.67,94.67,16500.0,55.2853,55.2853,55.2737,55.2737,16500.0
2007-07-02 14:35:00,94.68,94.81,94.66,94.77,19000.0,55.2795,55.3554,55.2678,55.332,19000.0
2007-07-02 14:40:00,94.78,94.81,94.76,94.8,13700.0,55.3379,55.3554,55.3262,55.3496,13700.0
2007-07-02 14:45:00,94.8,94.82,94.64,94.67,27800.0,55.3496,55.3612,55.2561,55.2737,27800.0
2007-07-02 14:50:00,94.67,94.67,94.57,94.57,15200.0,55.2737,55.2737,55.2153,55.2153,15200.0
2007-07-02 14:55:00,94.59,94.79,94.58,94.72,20700.0,55.227,55.3437,55.2211,55.3029,20700.0
2007-07-02 15:00:00,94.72,94.75,94.68,94.68,14800.0,55.3029,55.3204,55.2795,55.2795,14800.0
2007-07-02 15:05:00,94.67,94.7,94.65,94.66,12700.0,55.2737,55.2912,55.262,55.2678,12700.0
2007-07-02 15:10:00,94.66,94.67,94.59,94.59,19400.0,55.2678,55.2737,55.227,55.227,19400.0
2007-07-02 15:15:00,94.59,94.59,94.51,94.55,27700.0,55.227,55.227,55.1802,55.2036,27700.0
2007-07-02 15:20:00,94.55,94.61,94.5,94.53,21500.0,55.2036,55.2386,55.1744,55.1919,21500.0
2007-07-02 15:25:00,94.53,94.66,94.53,94.66,20700.0,55.1919,55.2678,55.1919,55.2678,20700.0
2007-07-02 15:30:00,94.66,94.67,94.52,94.53,25000.0,55.2678,55.2737,55.1861,55.1919,25000.0
2007-07-02 15:35:00,94.54,94.55,94.46,94.49,19500.0,55.1978,55.2036,55.151,55.1686,19500.0
2007-07-02 15:40:00,94.49,94.53,94.49,94.5,30100.0,55.1686,55.1919,55.1686,55.1744,30100.0
2007-07-02 15:45:00,94.51,94.54,94.49,94.53,31400.0,55.1802,55.1978,55.1686,55.1919,31400.0
2007-07-02 15:50:00,94.49,94.56,94.48,94.52,27600.0,55.1686,55.2094,55.1627,55.1861,27600.0
2007-07-02 15:55:00,94.52,94.66,94.46,94.66,44300.0,55.1861,55.2678,55.151,55.2678,44300.0
2007-07-03 09:30:00,95.33,95.45,94.99,95.43,41000.0,55.659,55.7291,55.4605,55.7174,41000.0
2007-07-03 09:35:00,95.45,95.5,95.29,95.47,17800.0,55.7291,55.7583,55.6357,55.7407,17800.0
2007-07-03 09:40:00,95.48,95.82,95.47,95.78,30100.0,55.7466,55.9451,55.7407,55.9217,30100.0
2007-07-03 09:45:00,95.79,95.82,95.76,95.8,13800.0,55.9276,55.9451,55.9101,55.9334,13800.0
2007-07-03 09:50:00,95.8,95.87,95.8,95.82,16500.0,55.9334,55.9743,55.9334,55.9451,16500.0
2007-07-03 09:55:00,95.8,95.83,95.6,95.62,13200.0,55.9334,55.9509,55.8166,55.8283,13200.0
2007-07-03 10:00:00,95.56,95.71,95.51,95.58,18600.0,55.7933,55.8809,55.7641,55.805,18600.0
2007-07-03 10:05:00,95.57,95.57,95.42,95.43,10600.0,55.7991,55.7991,55.7116,55.7174,10600.0
2007-07-03 10:10:00,95.43,95.43,95.05,95.08,32400.0,55.7174,55.7174,55.4955,55.513,32400.0
2007-07-03 10:15:00,95.07,95.17,95.06,95.17,23900.0,55.5072,55.5656,55.5014,55.5656,23900.0
2007-07-03 10:20:00,95.16,95.38,95.16,95.29,15600.0,55.5597,55.6882,55.5597,55.6357,15600.0
2007-07-03 10:25:00,95.29,95.34,95.12,95.13,16600.0,55.6357,55.6648,55.5364,55.5422,16600.0
2007-07-03 10:30:00,95.1,95.1,94.97,94.99,16600.0,55.5247,55.5247,55.4488,55.4605,16600.0
2007-07-03 10:35:00,94.98,95.15,94.98,95.13,23700.0,55.4547,55.5539,55.4547,55.5422,23700.0
2007-07-03 10:40:00,95.14,95.32,95.14,95.32,7900.0,55.5481,55.6532,55.5481,55.6532,7900.0
2007-07-03 10:45:00,95.31,95.34,95.29,95.3,8800.0,55.6473,55.6648,55.6357,55.6415,8800.0
2007-07-03 10:50:00,95.31,95.32,95.25,95.25,8200.0,55.6473,55.6532,55.6123,55.6123,8200.0
2007-07-03 10:55:00,95.24,95.27,95.18,95.18,12100.0,55.6065,55.624,55.5714,55.5714,12100.0
2007-07-03 11:00:00,95.17,95.17,95.1,95.1,9300.0,55.5656,55.5656,55.5247,55.5247,9300.0
2007-07-03 11:05:00,95.11,95.15,95.1,95.12,4200.0,55.5306,55.5539,55.5247,55.5364,4200.0
2007-07-03 11:10:00,95.12,95.23,95.12,95.17,9900.0,55.5364,55.6006,55.5364,55.5656,9900.0
2007-07-03 11:15:00,95.16,95.2,95.16,95.17,7300.0,55.5597,55.5831,55.5597,55.5656,7300.0
2007-07-03 11:20:00,95.17,95.18,95.14,95.15,6500.0,55.5656,55.5714,55.5481,55.5539,6500.0
2007-07-03 11:25:00,95.15,95.19,95.15,95.19,7900.0,55.5539,55.5773,55.5539,55.5773,7900.0
2007-07-03 11:30:00,95.2,95.24,95.15,95.15,15300.0,55.5831,55.6065,55.5539,55.5539,15300.0
2007-07-03 11:35:00,95.15,95.2,95.11,95.2,10700.0,55.5539,55.5831,55.5306,55.5831,10700.0
2007-07-03 11:40:00,95.18,95.34,95.18,95.29,7800.0,55.5714,55.6648,55.5714,55.6357,7800.0
2007-07-03 11:45:00,95.29,95.3,95.23,95.26,13000.0,55.6357,55.6415,55.6006,55.6181,13000.0
2007-07-03 11:50:00,95.26,95.27,95.23,95.24,6200.0,55.6181,55.624,55.6006,55.6065,6200.0
2007-07-03 11:55:00,95.23,95.39,95.23,95.39,16200.0,55.6006,55.694,55.6006,55.694,16200.0
2007-07-03 12:00:00,95.38,95.46,95.38,95.45,15900.0,55.6882,55.7349,55.6882,55.7291,15900.0
2007-07-03 12:05:00,95.45,95.51,95.44,95.5,11400.0,55.7291,55.7641,55.7232,55.7583,11400.0
2007-07-03 12:10:00,95.5,95.59,95.5,95.57,10600.0,55.7583,55.8108,55.7583,55.7991,10600.0
2007-07-03 12:15:00,95.58,95.59,95.45,95.46,25200.0,55.805,55.8108,55.7291,55.7349,25200.0
2007-07-03 12:20:00,95.46,95.52,95.46,95.5,8800.0,55.7349,55.7699,55.7349,55.7583,8800.0
2007-07-03 12:25:00,95.5,95.52,95.44,95.45,11500.0,55.7583,55.7699,55.7232,55.7291,11500.0
2007-07-03 12:30:00,95.46,95.53,95.44,95.46,17900.0,55.7349,55.7758,55.7232,55.7349,17900.0
2007-07-03 12:35:00,95.46,95.52,95.46,95.47,15700.0,55.7349,55.7699,55.7349,55.7407,15700.0
2007-07-03 12:40:00,95.47,95.6,95.47,95.59,16000.0,55.7407,55.8166,55.7407,55.8108,16000.0
2007-07-03 12:45:00,95.59,95.65,95.58,95.6,27600.0,55.8108,55.8458,55.805,55.8166,27600.0
2007-07-03 12:50:00,95.61,95.61,95.45,95.46,15300.0,55.8225,55.8225,55.7291,55.7349,15300.0
2007-07-03 12:55:00,95.46,95.58,95.44,95.48,30000.0,55.7349,55.805,55.7232,55.7466,30000.0
2007-07-05 09:30:00,95.85,95.93,95.55,95.8,29800.0,55.9626,56.0093,55.7875,55.9334,29800.0
2007-07-05 09:35:00,95.88,95.91,95.53,95.55,11100.0,55.9801,55.9976,55.7758,55.7875,11100.0
2007-07-05 09:40:00,95.54,95.75,95.54,95.75,10400.0,55.7816,55.9042,55.7816,55.9042,10400.0
2007-07-05 09:45:00,95.74,95.92,95.71,95.83,14600.0,55.8984,56.0035,55.8809,55.9509,14600.0
2007-07-05 09:50:00,95.83,95.95,95.83,95.91,12300.0,55.9509,56.021,55.9509,55.9976,12300.0
2007-07-05 09:55:00,95.91,95.94,95.86,95.9,16800.0,55.9976,56.0152,55.9684,55.9918,16800.0
2007-07-05 10:00:00,95.91,95.95,95.87,95.91,19700.0,55.9976,56.021,55.9743,55.9976,19700.0
2007-07-05 10:05:00,95.92,95.95,95.87,95.89,11200.0,56.0035,56.021,55.9743,55.986,11200.0
2007-07-05 10:10:00,95.89,95.95,95.83,95.85,11400.0,55.986,56.021,55.9509,55.9626,11400.0
2007-07-05 10:15:00,95.86,95.87,95.75,95.81,8800.0,55.9684,55.9743,55.9042,55.9393,8800.0
2007-07-05 10:20:00,95.81,95.83,95.72,95.75,6900.0,55.9393,55.9509,55.8867,55.9042,6900.0
2007-07-05 10:25:00,95.72,95.81,95.71,95.8,4900.0,55.8867,55.9393,55.8809,55.9334,4900.0
2007-07-05 10:30:00,95.81,95.95,95.81,95.9,13700.0,55.9393,56.021,55.9393,55.9918,13700.0
2007-07-05 10:35:00,95.91,95.94,95.81,95.85,7600.0,55.9976,56.0152,55.9393,55.9626,7600.0
2007-07-05 10:40:00,95.85,95.87,95.81,95.84,5800.0,55.9626,55.9743,55.9393,55.9568,5800.0
2007-07-05 10:45:00,95.84,95.86,95.8,95.81,7900.0,55.9568,55.9684,55.9334,55.9393,7900.0
2007-07-05 10:50:00,95.8,95.81,95.7,95.78,15500.0,55.9334,55.9393,55.875,55.9217,15500.0
2007-07-05 10:55:00,95.8,95.91,95.8,95.91,6400.0,55.9334,55.9976,55.9334,55.9976,6400.0
2007-07-05 11:00:00,95.9,95.91,95.69,95.72,12700.0,55.9918,55.9976,55.8692,55.8867,12700.0
2007-07-05 11:05:00,95.73,95.85,95.72,95.82,10200.0,55.8925,55.9626,55.8867,55.9451,10200.0
2007-07-05 11:10:00,95.82,95.92,95.82,95.92,11400.0,55.9451,56.0035,55.9451,56.0035,11400.0
2007-07-05 11:15:00,95.92,96.0,95.92,96.0,10300.0,56.0035,56.0502,56.0035,56.0502,10300.0
2007-07-05 11:20:00,96.01,96.26,96.01,96.25,21800.0,56.056,56.202,56.056,56.1962,21800.0
2007-07-05 11:25:00,96.25,96.41,96.24,96.35,30900.0,56.1962,56.2896,56.1903,56.2545,30900.0
2007-07-05 11:30:00,96.37,96.49,96.35,96.49,28900.0,56.2662,56.3363,56.2545,56.3363,28900.0
2007-07-05 11:35:00,96.49,96.61,96.48,96.56,46000.0,56.3363,56.4063,56.3304,56.3771,46000.0
2007-07-05 11:40:00,96.56,96.86,96.56,96.83,65500.0,56.3771,56.5523,56.3771,56.5348,65500.0
2007-07-05 11:45:00,96.83,96.92,96.82,96.9,54900.0,56.5348,56.5873,56.529,56.5757,54900.0
2007-07-05 11:50:00,96.9,96.93,96.81,96.87,27800.0,56.5757,56.5932,56.5231,56.5581,27800.0
2007-07-05 11:55:00,96.87,96.99,96.87,96.99,24300.0,56.5581,56.6282,56.5581,56.6282,24300.0
2007-07-05 12:00:00,96.98,97.06,96.89,96.9,44800.0,56.6224,56.6691,56.5698,56.5757,44800.0
2007-07-05 12:05:00,96.94,96.95,96.73,96.74,13500.0,56.599,56.6049,56.4764,56.4822,13500.0
2007-07-05 12:10:00,96.72,96.72,96.65,96.68,10400.0,56.4706,56.4706,56.4297,56.4472,10400.0
2007-07-05 12:15:00,96.68,96.8,96.63,96.78,15800.0,56.4472,56.5173,56.418,56.5056,15800.0
2007-07-05 12:20:00,96.76,96.76,96.65,96.65,7600.0,56.4939,56.4939,56.4297,56.4297,7600.0
2007-07-05 12:25:00,96.66,96.66,96.52,96.55,11900.0,56.4355,56.4355,56.3538,56.3713,11900.0
2007-07-05 12:30:00,96.55,96.62,96.5,96.5,11500.0,56.3713,56.4122,56.3421,56.3421,11500.0
2007-07-05 12:35:00,96.54,96.73,96.51,96.64,14400.0,56.3655,56.4764,56.348,56.4239,14400.0
2007-07-05 12:40:00,96.65,96.72,96.63,96.72,9500.0,56.4297,56.4706,56.418,56.4706,9500.0
2007-07-05 12:45:00,96.72,96.72,96.64,96.65,14400.0,56.4706,56.4706,56.4239,56.4297,14400.0
2007-07-05 12:50:00,96.66,96.7,96.66,96.68,5200.0,56.4355,56.4589,56.4355,56.4472,5200.0
2007-07-05 12:55:00,96.68,96.68,96.62,96.62,8900.0,56.4472,56.4472,56.4122,56.4122,8900.0
2007-07-05 13:00:00,96.63,96.68,96.63,96.66,14400.0,56.418,56.4472,56.418,56.4355,14400.0
2007-07-05 13:05:00,96.66,96.68,96.66,96.67,20300.0,56.4355,56.4472,56.4355,56.4414,20300.0
2007-07-05 13:10:00,96.68,96.71,96.67,96.71,13000.0,56.4472,56.4647,56.4414,56.4647,13000.0
2007-07-05 13:15:00,96.71,96.74,96.7,96.74,4900.0,56.4647,56.4822,56.4589,56.4822,4900.0
2007-07-05 13:20:00,96.72,96.74,96.7,96.73,9800.0,56.4706,56.4822,56.4589,56.4764,9800.0
2007-07-05 13:25:00,96.74,96.74,96.69,96.7,5700.0,56.4822,56.4822,56.453,56.4589,5700.0
2007-07-05 13:30:00,96.69,96.75,96.65,96.65,108800.0,56.453,56.4881,56.4297,56.4297,108800.0
2007-07-05 13:35:00,96.6,96.69,95.85,96.64,104800.0,56.4005,56.453,55.9626,56.4239,104800.0
2007-07-05 13:40:00,96.63,96.64,96.6,96.61,25500.0,56.418,56.4239,56.4005,56.4063,25500.0
2007-07-05 13:45:00,96.61,96.62,96.54,96.56,6200.0,56.4063,56.4122,56.3655,56.3771,6200.0
2007-07-05 13:50:00,96.55,96.56,96.46,96.46,8900.0,56.3713,56.3771,56.3188,56.3188,8900.0
2007-07-05 13:55:00,96.47,96.48,96.34,96.38,11700.0,56.3246,56.3304,56.2487,56.2721,11700.0
2007-07-05 14:00:00,96.37,96.39,96.2,96.27,145300.0,56.2662,56.2779,56.167,56.2078,145300.0
2007-07-05 14:05:00,96.27,96.32,96.26,96.31,62800.0,56.2078,56.237,56.202,56.2312,62800.0
2007-07-05 14:10:00,96.29,96.31,96.07,96.11,32200.0,56.2195,56.2312,56.0911,56.1144,32200.0
2007-07-05 14:15:00,96.11,96.31,96.08,96.22,16400.0,56.1144,56.2312,56.0969,56.1786,16400.0
2007-07-05 14:20:00,96.23,96.34,96.23,96.33,10500.0,56.1845,56.2487,56.1845,56.2429,10500.0
2007-07-05 14:25:00,96.34,96.36,96.17,96.22,23600.0,56.2487,56.2604,56.1494,56.1786,23600.0
2007-07-05 14:30:00,96.21,96.31,96.19,96.31,25300.0,56.1728,56.2312,56.1611,56.2312,25300.0
2007-07-05 14:35:00,96.31,96.32,96.2,96.26,14000.0,56.2312,56.237,56.167,56.202,14000.0
2007-07-05 14:40:00,96.26,96.26,96.24,96.24,9100.0,56.202,56.202,56.1903,56.1903,9100.0
2007-07-05 14:45:00,96.25,96.33,96.24,96.3,12400.0,56.1962,56.2429,56.1903,56.2253,12400.0
2007-07-05 14:50:00,96.31,96.39,96.26,96.34,32700.0,56.2312,56.2779,56.202,56.2487,32700.0
2007-07-05 14:55:00,96.33,96.36,96.27,96.35,18700.0,56.2429,56.2604,56.2078,56.2545,18700.0
2007-07-05 15:00:00,96.36,96.37,96.19,96.24,9700.0,56.2604,56.2662,56.1611,56.1903,9700.0
2007-07-05 15:05:00,96.22,96.33,96.22,96.33,8300.0,56.1786,56.2429,56.1786,56.2429,8300.0
2007-07-05 15:10:00,96.36,96.37,96.34,96.35,14300.0,56.2604,56.2662,56.2487,56.2545,14300.0
2007-07-05 15:15:00,96.34,96.34,96.25,96.26,12500.0,56.2487,56.2487,56.1962,56.202,12500.0
2007-07-05 15:20:00,96.24,96.37,96.24,96.37,14400.0,56.1903,56.2662,56.1903,56.2662,14400.0
2007-07-05 15:25:00,96.37,96.41,96.36,96.4,22100.0,56.2662,56.2896,56.2604,56.2837,22100.0
2007-07-05 15:30:00,96.4,96.44,96.4,96.4,23500.0,56.2837,56.3071,56.2837,56.2837,23500.0
2007-07-05 15:35:00,96.4,96.58,96.4,96.53,28100.0,56.2837,56.3888,56.2837,56.3596,28100.0
2007-07-05 15:40:00,96.55,96.58,96.49,96.53,27000.0,56.3713,56.3888,56.3363,56.3596,27000.0
2007-07-05 15:45:00,96.53,96.67,96.51,96.63,60000.0,56.3596,56.4414,56.348,56.418,60000.0
2007-07-05 15:50:00,96.63,96.69,96.6,96.63,40600.0,56.418,56.453,56.4005,56.418,40600.0
2007-07-05 15:55:00,96.62,96.68,96.6,96.66,62700.0,56.4122,56.4472,56.4005,56.4355,62700.0
2007-07-06 09:30:00,96.6,96.75,96.35,96.41,37400.0,56.4005,56.4881,56.2545,56.2896,37400.0
2007-07-06 09:35:00,96.39,96.48,96.32,96.41,12500.0,56.2779,56.3304,56.237,56.2896,12500.0
2007-07-06 09:40:00,96.41,96.9,96.41,96.9,69800.0,56.2896,56.5757,56.2896,56.5757,69800.0
2007-07-06 09:45:00,96.9,96.96,96.69,96.94,45200.0,56.5757,56.6107,56.453,56.599,45200.0
2007-07-06 09:50:00,96.95,96.95,96.67,96.67,33300.0,56.6049,56.6049,56.4414,56.4414,33300.0
2007-07-06 09:55:00,96.62,96.62,96.47,96.48,9400.0,56.4122,56.4122,56.3246,56.3304,9400.0
2007-07-06 10:00:00,96.5,96.63,96.46,96.6,13200.0,56.3421,56.418,56.3188,56.4005,13200.0
2007-07-06 10:05:00,96.62,96.67,96.55,96.59,14700.0,56.4122,56.4414,56.3713,56.3947,14700.0
2007-07-06 10:10:00,96.57,96.57,96.41,96.45,9900.0,56.383,56.383,56.2896,56.3129,9900.0
2007-07-06 10:15:00,96.46,96.6,96.44,96.59,13400.0,56.3188,56.4005,56.3071,56.3947,13400.0
2007-07-06 10:20:00,96.62,96.7,96.51,96.55,13700.0,56.4122,56.4589,56.348,56.3713,13700.0
2007-07-06 10:25:00,96.56,96.63,96.55,96.63,7000.0,56.3771,56.418,56.3713,56.418,7000.0
2007-07-06 10:30:00,96.62,96.65,96.59,96.61,5500.0,56.4122,56.4297,56.3947,56.4063,5500.0
2007-07-06 10:35:00,96.59,96.6,96.49,96.56,6300.0,56.3947,56.4005,56.3363,56.3771,6300.0
2007-07-06 10:40:00,96.55,96.56,96.42,96.44,10300.0,56.3713,56.3771,56.2954,56.3071,10300.0
2007-07-06 10:45:00,96.44,96.58,96.42,96.46,16800.0,56.3071,56.3888,56.2954,56.3188,16800.0
2007-07-06 10:50:00,96.47,96.48,96.42,96.42,6100.0,56.3246,56.3304,56.2954,56.2954,6100.0
2007-07-06 10:55:00,96.42,96.44,96.25,96.27,17100.0,56.2954,56.3071,56.1962,56.2078,17100.0
2007-07-06 11:00:00,96.27,96.31,96.26,96.3,10600.0,56.2078,56.2312,56.202,56.2253,10600.0
2007-07-06 11:05:00,96.28,96.36,96.28,96.34,9600.0,56.2137,56.2604,56.2137,56.2487,9600.0
2007-07-06 11:10:00,96.33,96.44,96.32,96.4,11000.0,56.2429,56.3071,56.237,56.2837,11000.0
2007-07-06 11:15:00,96.4,96.44,96.39,96.4,8600.0,56.2837,56.3071,56.2779,56.2837,8600.0
2007-07-06 11:20:00,96.4,96.46,96.33,96.44,23700.0,56.2837,56.3188,56.2429,56.3071,23700.0
2007-07-06 11:25:00,96.42,96.45,96.4,96.42,7500.0,56.2954,56.3129,56.2837,56.2954,7500.0
2007-07-06 11:30:00,96.42,96.59,96.42,96.57,10900.0,56.2954,56.3947,56.2954,56.383,10900.0
2007-07-06 11:35:00,96.59,96.62,96.55,96.57,6700.0,56.3947,56.4122,56.3713,56.383,6700.0
2007-07-06 11:40:00,96.57,96.57,96.5,96.52,8200.0,56.383,56.383,56.3421,56.3538,8200.0
2007-07-06 11:45:00,96.48,96.52,96.43,96.43,7700.0,56.3304,56.3538,56.3012,56.3012,7700.0
2007-07-06 11:50:00,96.43,96.46,96.37,96.4,8100.0,56.3012,56.3188,56.2662,56.2837,8100.0
2007-07-06 11:55:00,96.4,96.43,96.39,96.39,7900.0,56.2837,56.3012,56.2779,56.2779,7900.0
2007-07-06 12:00:00,96.39,96.43,96.39,96.41,7400.0,56.2779,56.3012,56.2779,56.2896,7400.0
2007-07-06 12:05:00,96.41,96.52,96.41,96.51,10500.0,56.2896,56.3538,56.2896,56.348,10500.0
2007-07-06 12:10:00,96.52,96.71,96.52,96.69,20800.0,56.3538,56.4647,56.3538,56.453,20800.0
2007-07-06 12:15:00,96.71,96.77,96.61,96.62,17000.0,56.4647,56.4998,56.4063,56.4122,17000.0
2007-07-06 12:20:00,96.62,96.62,96.56,96.59,7500.0,56.4122,56.4122,56.3771,56.3947,7500.0
2007-07-06 12:25:00,96.58,96.58,96.43,96.58,15900.0,56.3888,56.3888,56.3012,56.3888,15900.0
2007-07-06 12:30:00,96.56,96.57,96.53,96.55,10200.0,56.3771,56.383,56.3596,56.3713,10200.0
2007-07-06 12:35:00,96.55,96.58,96.53,96.53,6300.0,56.3713,56.3888,56.3596,56.3596,6300.0
2007-07-06 12:40:00,96.55,96.57,96.54,96.57,4600.0,56.3713,56.383,56.3655,56.383,4600.0
2007-07-06 12:45:00,96.59,96.64,96.57,96.58,7900.0,56.3947,56.4239,56.383,56.3888,7900.0
2007-07-06 12:50:00,96.56,96.58,96.54,96.58,6200.0,56.3771,56.3888,56.3655,56.3888,6200.0
2007-07-06 12:55:00,96.58,96.6,96.56,96.59,7400.0,56.3888,56.4005,56.3771,56.3947,7400.0
2007-07-06 13:00:00,96.58,96.6,96.55,96.56,11400.0,56.3888,56.4005,56.3713,56.3771,11400.0
2007-07-06 13:05:00,96.6,96.6,96.56,96.56,6300.0,56.4005,56.4005,56.3771,56.3771,6300.0
2007-07-06 13:10:00,96.56,96.6,96.56,96.58,7000.0,56.3771,56.4005,56.3771,56.3888,7000.0
2007-07-06 13:15:00,96.58,96.68,96.58,96.63,9200.0,56.3888,56.4472,56.3888,56.418,9200.0
2007-07-06 13:20:00,96.65,96.66,96.62,96.65,4600.0,56.4297,56.4355,56.4122,56.4297,4600.0
2007-07-06 13:25:00,96.65,96.68,96.64,96.65,11200.0,56.4297,56.4472,56.4239,56.4297,11200.0
2007-07-06 13:30:00,96.65,96.65,96.58,96.62,10900.0,56.4297,56.4297,56.3888,56.4122,10900.0
2007-07-06 13:35:00,96.62,96.66,96.62,96.64,8900.0,56.4122,56.4355,56.4122,56.4239,8900.0
2007-07-06 13:40:00,96.66,96.68,96.6,96.65,10500.0,56.4355,56.4472,56.4005,56.4297,10500.0
2007-07-06 13:45:00,96.63,96.68,96.6,96.65,7300.0,56.418,56.4472,56.4005,56.4297,7300.0
2007-07-06 13:50:00,96.64,96.68,96.63,96.68,5100.0,56.4239,56.4472,56.418,56.4472,5100.0
2007-07-06 13:55:00,96.68,96.76,96.63,96.67,20500.0,56.4472,56.4939,56.418,56.4414,20500.0
2007-07-06 14:00:00,96.67,96.67,96.58,96.62,15200.0,56.4414,56.4414,56.3888,56.4122,15200.0
2007-07-06 14:05:00,96.59,96.62,96.56,96.57,9400.0,56.3947,56.4122,56.3771,56.383,9400.0
2007-07-06 14:10:00,96.58,96.7,96.57,96.68,15400.0,56.3888,56.4589,56.383,56.4472,15400.0
2007-07-06 14:15:00,96.7,96.7,96.61,96.66,12300.0,56.4589,56.4589,56.4063,56.4355,12300.0
2007-07-06 14:20:00,96.66,96.66,96.6,96.61,13100.0,56.4355,56.4355,56.4005,56.4063,13100.0
2007-07-06 14:25:00,96.62,96.62,96.55,96.6,15600.0,56.4122,56.4122,56.3713,56.4005,15600.0
2007-07-06 14:30:00,96.59,96.72,96.59,96.7,19500.0,56.3947,56.4706,56.3947,56.4589,19500.0
2007-07-06 14:35:00,96.7,96.8,96.61,96.63,37300.0,56.4589,56.5173,56.4063,56.418,37300.0
2007-07-06 14:40:00,96.62,96.68,96.61,96.68,8000.0,56.4122,56.4472,56.4063,56.4472,8000.0
2007-07-06 14:45:00,96.68,96.7,96.58,96.58,23600.0,56.4472,56.4589,56.3888,56.3888,23600.0
2007-07-06 14:50:00,96.58,96.62,96.58,96.61,12400.0,56.3888,56.4122,56.3888,56.4063,12400.0
2007-07-06 14:55:00,96.62,96.68,96.61,96.68,12100.0,56.4122,56.4472,56.4063,56.4472,12100.0
2007-07-06 15:00:00,96.69,96.76,96.69,96.76,14300.0,56.453,56.4939,56.453,56.4939,14300.0
2007-07-06 15:05:00,96.76,96.89,96.74,96.88,16900.0,56.4939,56.5698,56.4822,56.564,16900.0
2007-07-06 15:10:00,96.88,96.92,96.71,96.74,28600.0,56.564,56.5873,56.4647,56.4822,28600.0
2007-07-06 15:15:00,96.75,96.75,96.71,96.71,8300.0,56.4881,56.4881,56.4647,56.4647,8300.0
2007-07-06 15:20:00,96.71,96.77,96.7,96.73,12300.0,56.4647,56.4998,56.4589,56.4764,12300.0
2007-07-06 15:25:00,96.73,96.76,96.67,96.75,14400.0,56.4764,56.4939,56.4414,56.4881,14400.0
2007-07-06 15:30:00,96.74,96.84,96.74,96.81,18100.0,56.4822,56.5406,56.4822,56.5231,18100.0
2007-07-06 15:35:00,96.82,96.82,96.78,96.78,15000.0,56.529,56.529,56.5056,56.5056,15000.0
2007-07-06 15:40:00,96.78,96.82,96.78,96.8,21700.0,56.5056,56.529,56.5056,56.5173,21700.0
2007-07-06 15:45:00,96.8,96.81,96.69,96.69,32100.0,56.5173,56.5231,56.453,56.453,32100.0
2007-07-06 15:50:00,96.7,96.71,96.54,96.58,20500.0,56.4589,56.4647,56.3655,56.3888,20500.0
2007-07-06 15:55:00,96.59,96.73,96.59,96.7,32500.0,56.3947,56.4764,56.3947,56.4589,32500.0
2007-07-09 09:30:00,96.43,97.09,96.43,97.02,50200.0,56.3012,56.6866,56.3012,56.6457,50200.0
2007-07-09 09:35:00,97.0,97.25,96.85,97.24,17400.0,56.634,56.78,56.5465,56.7742,17400.0
2007-07-09 09:40:00,97.25,97.25,97.2,97.21,17500.0,56.78,56.78,56.7508,56.7567,17500.0
2007-07-09 09:45:00,97.21,97.22,97.16,97.2,19800.0,56.7567,56.7625,56.7275,56.7508,19800.0
2007-07-09 09:50:00,97.19,97.23,97.19,97.19,15800.0,56.745,56.7683,56.745,56.745,15800.0
2007-07-09 09:55:00,97.2,97.24,97.18,97.18,19800.0,56.7508,56.7742,56.7391,56.7391,19800.0
2007-07-09 10:00:00,97.2,97.25,97.2,97.23,19400.0,56.7508,56.78,56.7508,56.7683,19400.0
2007-07-09 10:05:00,97.24,97.49,97.23,97.47,20600.0,56.7742,56.9201,56.7683,56.9085,20600.0
2007-07-09 10:10:00,97.43,97.5,97.43,97.49,12100.0,56.8851,56.926,56.8851,56.9201,12100.0
2007-07-09 10:15:00,97.49,97.49,97.34,97.48,22800.0,56.9201,56.9201,56.8326,56.9143,22800.0
2007-07-09 10:20:00,97.49,97.59,97.48,97.51,22300.0,56.9201,56.9785,56.9143,56.9318,22300.0
2007-07-09 10:25:00,97.52,97.57,97.44,97.45,15300.0,56.9376,56.9668,56.8909,56.8968,15300.0
2007-07-09 10:30:00,97.44,97.44,97.32,97.33,16800.0,56.8909,56.8909,56.8209,56.8267,16800.0
2007-07-09 10:35:00,97.32,97.32,97.25,97.3,14500.0,56.8209,56.8209,56.78,56.8092,14500.0
2007-07-09 10:40:00,97.3,97.31,97.23,97.26,18000.0,56.8092,56.815,56.7683,56.7858,18000.0
2007-07-09 10:45:00,97.25,97.26,97.1,97.12,30100.0,56.78,56.7858,56.6924,56.7041,30100.0
2007-07-09 10:50:00,97.11,97.11,97.01,97.01,10900.0,56.6983,56.6983,56.6399,56.6399,10900.0
2007-07-09 10:55:00,97.01,97.02,96.83,96.86,9100.0,56.6399,56.6457,56.5348,56.5523,9100.0
2007-07-09 11:00:00,96.83,96.93,96.83,96.93,10400.0,56.5348,56.5932,56.5348,56.5932,10400.0
2007-07-09 11:05:00,96.93,97.0,96.91,96.99,7900.0,56.5932,56.634,56.5815,56.6282,7900.0
2007-07-09 11:10:00,96.98,97.0,96.94,96.97,10600.0,56.6224,56.634,56.599,56.6165,10600.0
2007-07-09 11:15:00,96.97,97.0,96.97,96.99,6400.0,56.6165,56.634,56.6165,56.6282,6400.0
2007-07-09 11:20:00,96.99,97.0,96.8,96.91,19100.0,56.6282,56.634,56.5173,56.5815,19100.0
2007-07-09 11:25:00,96.92,96.94,96.84,96.91,9900.0,56.5873,56.599,56.5406,56.5815,9900.0
2007-07-09 11:30:00,96.88,96.88,96.8,96.82,8800.0,56.564,56.564,56.5173,56.529,8800.0
2007-07-09 11:35:00,96.82,96.84,96.65,96.65,12700.0,56.529,56.5406,56.4297,56.4297,12700.0
2007-07-09 11:40:00,96.67,96.76,96.63,96.72,9700.0,56.4414,56.4939,56.418,56.4706,9700.0
2007-07-09 11:45:00,96.74,96.8,96.74,96.75,7700.0,56.4822,56.5173,56.4822,56.4881,7700.0
2007-07-09 11:50:00,96.75,96.82,96.75,96.82,7400.0,56.4881,56.529,56.4881,56.529,7400.0
2007-07-09 11:55:00,96.82,96.85,96.8,96.8,6100.0,56.529,56.5465,56.5173,56.5173,6100.0
2007-07-09 12:00:00,96.82,96.82,96.72,96.72,7800.0,56.529,56.529,56.4706,56.4706,7800.0
2007-07-09 12:05:00,96.74,96.74,96.68,96.69,5500.0,56.4822,56.4822,56.4472,56.453,5500.0
2007-07-09 12:10:00,96.67,96.68,96.61,96.64,5600.0,56.4414,56.4472,56.4063,56.4239,5600.0
2007-07-09 12:15:00,96.62,96.66,96.62,96.66,4300.0,56.4122,56.4355,56.4122,56.4355,4300.0
2007-07-09 12:20:00,96.65,96.66,96.64,96.64,7000.0,56.4297,56.4355,56.4239,56.4239,7000.0
2007-07-09 12:25:00,96.65,96.74,96.64,96.71,12600.0,56.4297,56.4822,56.4239,56.4647,12600.0
2007-07-09 12:30:00,96.71,96.84,96.71,96.84,4300.0,56.4647,56.5406,56.4647,56.5406,4300.0
2007-07-09 12:35:00,96.82,96.85,96.75,96.75,8400.0,56.529,56.5465,56.4881,56.4881,8400.0
2007-07-09 12:40:00,96.75,96.83,96.75,96.83,10500.0,56.4881,56.5348,56.4881,56.5348,10500.0
2007-07-09 12:45:00,96.82,96.88,96.79,96.86,10000.0,56.529,56.564,56.5114,56.5523,10000.0
2007-07-09 12:50:00,96.87,97.0,96.87,97.0,8500.0,56.5581,56.634,56.5581,56.634,8500.0
2007-07-09 12:55:00,97.0,97.0,96.94,96.98,8600.0,56.634,56.634,56.599,56.6224,8600.0
2007-07-09 13:00:00,96.98,96.99,96.94,96.94,4100.0,56.6224,56.6282,56.599,56.599,4100.0
2007-07-09 13:05:00,96.94,96.98,96.94,96.95,9500.0,56.599,56.6224,56.599,56.6049,9500.0
2007-07-09 13:10:00,96.94,96.98,96.93,96.97,8000.0,56.599,56.6224,56.5932,56.6165,8000.0
2007-07-09 13:15:00,96.98,97.01,96.97,96.99,10000.0,56.6224,56.6399,56.6165,56.6282,10000.0
2007-07-09 13:20:00,97.0,97.0,96.98,96.99,6700.0,56.634,56.634,56.6224,56.6282,6700.0
2007-07-09 13:25:00,96.98,97.07,96.96,96.96,22600.0,56.6224,56.6749,56.6107,56.6107,22600.0
2007-07-09 13:30:00,96.96,96.98,96.96,96.96,5000.0,56.6107,56.6224,56.6107,56.6107,5000.0
2007-07-09 13:35:00,96.96,96.99,96.96,96.99,5500.0,56.6107,56.6282,56.6107,56.6282,5500.0
2007-07-09 13:40:00,96.99,97.1,96.98,97.1,17100.0,56.6282,56.6924,56.6224,56.6924,17100.0
2007-07-09 13:45:00,97.1,97.13,97.08,97.12,9500.0,56.6924,56.7099,56.6808,56.7041,9500.0
2007-07-09 13:50:00,97.12,97.22,97.08,97.2,12000.0,56.7041,56.7625,56.6808,56.7508,12000.0
2007-07-09 13:55:00,97.21,97.25,97.19,97.23,10000.0,56.7567,56.78,56.745,56.7683,10000.0
2007-07-09 14:00:00,97.24,97.28,97.21,97.23,24900.0,56.7742,56.7975,56.7567,56.7683,24900.0
2007-07-09 14:05:00,97.22,97.25,97.17,97.19,4800.0,56.7625,56.78,56.7333,56.745,4800.0
2007-07-09 14:10:00,97.18,97.22,97.16,97.18,14200.0,56.7391,56.7625,56.7275,56.7391,14200.0
2007-07-09 14:15:00,97.17,97.2,97.11,97.19,14200.0,56.7333,56.7508,56.6983,56.745,14200.0
2007-07-09 14:20:00,97.19,97.22,97.13,97.13,9800.0,56.745,56.7625,56.7099,56.7099,9800.0
2007-07-09 14:25:00,97.12,97.12,97.03,97.05,18100.0,56.7041,56.7041,56.6516,56.6632,18100.0
2007-07-09 14:30:00,97.07,97.07,96.98,96.98,10100.0,56.6749,56.6749,56.6224,56.6224,10100.0
2007-07-09 14:35:00,96.99,97.1,96.95,96.98,12600.0,56.6282,56.6924,56.6049,56.6224,12600.0
2007-07-09 14:40:00,96.98,97.09,96.98,97.05,11700.0,56.6224,56.6866,56.6224,56.6632,11700.0
2007-07-09 14:45:00,97.04,97.17,97.02,97.03,14500.0,56.6574,56.7333,56.6457,56.6516,14500.0
2007-07-09 14:50:00,97.02,97.04,96.93,96.95,10400.0,56.6457,56.6574,56.5932,56.6049,10400.0
2007-07-09 14:55:00,96.95,97.04,96.94,97.02,8000.0,56.6049,56.6574,56.599,56.6457,8000.0
2007-07-09 15:00:00,97.02,97.09,97.0,97.08,19700.0,56.6457,56.6866,56.634,56.6808,19700.0
2007-07-09 15:05:00,97.09,97.09,97.04,97.05,20800.0,56.6866,56.6866,56.6574,56.6632,20800.0
2007-07-09 15:10:00,97.05,97.09,97.05,97.07,9900.0,56.6632,56.6866,56.6632,56.6749,9900.0
2007-07-09 15:15:00,97.07,97.1,97.06,97.1,10000.0,56.6749,56.6924,56.6691,56.6924,10000.0
2007-07-09 15:20:00,97.1,97.13,97.05,97.07,12200.0,56.6924,56.7099,56.6632,56.6749,12200.0
2007-07-09 15:25:00,97.07,97.1,97.02,97.09,29700.0,56.6749,56.6924,56.6457,56.6866,29700.0
2007-07-09 15:30:00,97.09,97.1,97.07,97.09,19000.0,56.6866,56.6924,56.6749,56.6866,19000.0
2007-07-09 15:35:00,97.09,97.1,97.05,97.05,15300.0,56.6866,56.6924,56.6632,56.6632,15300.0
2007-07-09 15:40:00,97.05,97.05,96.93,96.95,16400.0,56.6632,56.6632,56.5932,56.6049,16400.0
2007-07-09 15:45:00,96.95,96.96,96.94,96.95,13200.0,56.6049,56.6107,56.599,56.6049,13200.0
2007-07-09 15:50:00,96.94,96.95,96.8,96.84,21300.0,56.599,56.6049,56.5173,56.5406,21300.0
2007-07-09 15:55:00,96.85,96.91,96.83,96.85,31100.0,56.5465,56.5815,56.5348,56.5465,31100.0
2007-07-10 09:30:00,96.35,96.5,95.89,95.94,27900.0,56.2545,56.3421,55.986,56.0152,27900.0
2007-07-10 09:35:00,95.94,96.08,95.56,95.61,48500.0,56.0152,56.0969,55.7933,55.8225,48500.0
2007-07-10 09:40:00,95.6,95.6,95.04,95.21,38000.0,55.8166,55.8166,55.4897,55.5889,38000.0
2007-07-10 09:45:00,95.17,95.26,94.96,95.04,71800.0,55.5656,55.6181,55.443,55.4897,71800.0
2007-07-10 09:50:00,95.02,95.3,95.0,95.27,34600.0,55.478,55.6415,55.4663,55.624,34600.0
2007-07-10 09:55:00,95.27,95.27,94.9,94.98,22300.0,55.624,55.624,55.4079,55.4547,22300.0
2007-07-10 10:00:00,94.98,95.09,94.84,94.94,55700.0,55.4547,55.5189,55.3729,55.4313,55700.0
2007-07-10 10:05:00,94.95,95.1,94.87,95.07,24900.0,55.4371,55.5247,55.3904,55.5072,24900.0
2007-07-10 10:10:00,95.05,95.08,94.97,95.08,34100.0,55.4955,55.513,55.4488,55.513,34100.0
2007-07-10 10:15:00,95.04,95.19,95.0,95.0,40400.0,55.4897,55.5773,55.4663,55.4663,40400.0
2007-07-10 10:20:00,94.99,95.07,94.95,95.05,10700.0,55.4605,55.5072,55.4371,55.4955,10700.0
2007-07-10 10:25:00,95.04,95.04,94.9,94.94,13700.0,55.4897,55.4897,55.4079,55.4313,13700.0
2007-07-10 10:30:00,94.95,95.09,94.9,95.06,19300.0,55.4371,55.5189,55.4079,55.5014,19300.0
2007-07-10 10:35:00,95.06,95.09,94.91,94.91,41500.0,55.5014,55.5189,55.4138,55.4138,41500.0
2007-07-10 10:40:00,94.93,95.06,94.9,94.98,18400.0,55.4255,55.5014,55.4079,55.4547,18400.0
2007-07-10 10:45:00,94.98,94.98,94.9,94.93,67600.0,55.4547,55.4547,55.4079,55.4255,67600.0
2007-07-10 10:50:00,94.92,95.04,94.91,95.02,18700.0,55.4196,55.4897,55.4138,55.478,18700.0
2007-07-10 10:55:00,95.04,95.11,94.98,95.0,11600.0,55.4897,55.5306,55.4547,55.4663,11600.0
2007-07-10 11:00:00,94.97,95.1,94.97,95.01,21900.0,55.4488,55.5247,55.4488,55.4722,21900.0
2007-07-10 11:05:00,95.01,95.04,94.93,95.04,17500.0,55.4722,55.4897,55.4255,55.4897,17500.0
2007-07-10 11:10:00,95.0,95.02,94.93,94.97,18300.0,55.4663,55.478,55.4255,55.4488,18300.0
2007-07-10 11:15:00,94.96,95.17,94.94,95.15,21100.0,55.443,55.5656,55.4313,55.5539,21100.0
2007-07-10 11:20:00,95.16,95.17,95.01,95.04,16100.0,55.5597,55.5656,55.4722,55.4897,16100.0
2007-07-10 11:25:00,95.03,95.03,94.96,94.96,7600.0,55.4838,55.4838,55.443,55.443,7600.0
2007-07-10 11:30:00,94.96,95.0,94.92,94.93,9000.0,55.443,55.4663,55.4196,55.4255,9000.0
2007-07-10 11:35:00,94.93,94.97,94.9,94.93,12500.0,55.4255,55.4488,55.4079,55.4255,12500.0
2007-07-10 11:40:00,94.92,94.95,94.86,94.87,23000.0,55.4196,55.4371,55.3846,55.3904,23000.0
2007-07-10 11:45:00,94.88,94.92,94.84,94.85,39800.0,55.3963,55.4196,55.3729,55.3788,39800.0
2007-07-10 11:50:00,94.86,94.97,94.85,94.91,16300.0,55.3846,55.4488,55.3788,55.4138,16300.0
2007-07-10 11:55:00,94.91,94.96,94.9,94.93,27200.0,55.4138,55.443,55.4079,55.4255,27200.0
2007-07-10 12:00:00,94.93,95.1,94.88,94.89,19100.0,55.4255,55.5247,55.3963,55.4021,19100.0
2007-07-10 12:05:00,94.89,94.91,94.87,94.9,15300.0,55.4021,55.4138,55.3904,55.4079,15300.0
2007-07-10 12:10:00,94.89,94.92,94.82,94.84,23700.0,55.4021,55.4196,55.3612,55.3729,23700.0
2007-07-10 12:15:00,94.82,94.83,94.8,94.82,16300.0,55.3612,55.3671,55.3496,55.3612,16300.0
2007-07-10 12:20:00,94.82,94.86,94.81,94.83,7100.0,55.3612,55.3846,55.3554,55.3671,7100.0
2007-07-10 12:25:00,94.83,94.84,94.7,94.7,21400.0,55.3671,55.3729,55.2912,55.2912,21400.0
2007-07-10 12:30:00,94.7,94.77,94.7,94.74,12500.0,55.2912,55.332,55.2912,55.3145,12500.0
2007-07-10 12:35:00,94.74,95.61,94.73,94.89,33200.0,55.3145,55.8225,55.3087,55.4021,33200.0
2007-07-10 12:40:00,94.88,94.88,94.77,94.78,14300.0,55.3963,55.3963,55.332,55.3379,14300.0
2007-07-10 12:45:00,94.77,94.79,94.69,94.7,11900.0,55.332,55.3437,55.2853,55.2912,11900.0
2007-07-10 12:50:00,94.7,94.85,94.69,94.85,13200.0,55.2912,55.3788,55.2853,55.3788,13200.0
2007-07-10 12:55:00,94.85,94.94,94.83,94.93,12000.0,55.3788,55.4313,55.3671,55.4255,12000.0
2007-07-10 13:00:00,94.93,95.0,94.81,94.91,29500.0,55.4255,55.4663,55.3554,55.4138,29500.0
2007-07-10 13:05:00,94.9,95.04,94.83,94.99,26100.0,55.4079,55.4897,55.3671,55.4605,26100.0
2007-07-10 13:10:00,95.01,95.06,94.98,95.02,16600.0,55.4722,55.5014,55.4547,55.478,16600.0
2007-07-10 13:15:00,95.0,95.05,95.0,95.03,22300.0,55.4663,55.4955,55.4663,55.4838,22300.0
2007-07-10 13:20:00,95.03,95.03,94.88,94.96,27200.0,55.4838,55.4838,55.3963,55.443,27200.0
2007-07-10 13:25:00,94.97,95.04,94.89,94.97,26400.0,55.4488,55.4897,55.4021,55.4488,26400.0
2007-07-10 13:30:00,94.99,95.09,94.94,95.09,20300.0,55.4605,55.5189,55.4313,55.5189,20300.0
2007-07-10 13:35:00,95.13,95.16,95.0,95.06,10000.0,55.5422,55.5597,55.4663,55.5014,10000.0
2007-07-10 13:40:00,95.04,95.04,94.86,94.9,13200.0,55.4897,55.4897,55.3846,55.4079,13200.0
2007-07-10 13:45:00,94.91,94.91,94.55,94.63,36300.0,55.4138,55.4138,55.2036,55.2503,36300.0
2007-07-10 13:50:00,94.62,94.64,94.55,94.59,18800.0,55.2445,55.2561,55.2036,55.227,18800.0
2007-07-10 13:55:00,94.58,94.59,94.45,94.53,26900.0,55.2211,55.227,55.1452,55.1919,26900.0
2007-07-10 14:00:00,94.55,94.6,94.39,94.52,26200.0,55.2036,55.2328,55.1102,55.1861,26200.0
2007-07-10 14:05:00,94.51,94.64,94.43,94.46,21600.0,55.1802,55.2561,55.1335,55.151,21600.0
2007-07-10 14:10:00,94.45,94.48,94.29,94.31,42800.0,55.1452,55.1627,55.0518,55.0635,42800.0
2007-07-10 14:15:00,94.3,94.53,94.3,94.53,22100.0,55.0576,55.1919,55.0576,55.1919,22100.0
2007-07-10 14:20:00,94.53,94.56,94.44,94.52,16800.0,55.1919,55.2094,55.1394,55.1861,16800.0
2007-07-10 14:25:00,94.49,94.52,94.39,94.5,19100.0,55.1686,55.1861,55.1102,55.1744,19100.0
2007-07-10 14:30:00,94.49,94.54,94.46,94.54,11600.0,55.1686,55.1978,55.151,55.1978,11600.0
2007-07-10 14:35:00,94.53,94.61,94.52,94.56,18100.0,55.1919,55.2386,55.1861,55.2094,18100.0
2007-07-10 14:40:00,94.53,94.53,94.37,94.4,20400.0,55.1919,55.1919,55.0985,55.116,20400.0
2007-07-10 14:45:00,94.4,94.46,94.36,94.36,27800.0,55.116,55.151,55.0927,55.0927,27800.0
2007-07-10 14:50:00,94.34,94.46,94.32,94.4,28500.0,55.081,55.151,55.0693,55.116,28500.0
2007-07-10 14:55:00,94.41,94.47,94.39,94.44,14300.0,55.1219,55.1569,55.1102,55.1394,14300.0
2007-07-10 15:00:00,94.47,94.58,94.44,94.54,12100.0,55.1569,55.2211,55.1394,55.1978,12100.0
2007-07-10 15:05:00,94.54,94.58,94.43,94.51,19000.0,55.1978,55.2211,55.1335,55.1802,19000.0
2007-07-10 15:10:00,94.49,94.56,94.39,94.48,20100.0,55.1686,55.2094,55.1102,55.1627,20100.0
2007-07-10 15:15:00,94.47,94.64,94.43,94.61,17600.0,55.1569,55.2561,55.1335,55.2386,17600.0
2007-07-10 15:20:00,94.61,94.76,94.52,94.72,18000.0,55.2386,55.3262,55.1861,55.3029,18000.0
2007-07-10 15:25:00,94.72,94.72,94.55,94.59,20200.0,55.3029,55.3029,55.2036,55.227,20200.0
2007-07-10 15:30:00,94.6,94.6,94.43,94.51,19700.0,55.2328,55.2328,55.1335,55.1802,19700.0
2007-07-10 15:35:00,94.51,94.54,94.39,94.41,24300.0,55.1802,55.1978,55.1102,55.1219,24300.0
2007-07-10 15:40:00,94.41,94.45,94.4,94.41,75400.0,55.1219,55.1452,55.116,55.1219,75400.0
2007-07-10 15:45:00,94.41,94.41,94.3,94.33,48500.0,55.1219,55.1219,55.0576,55.0751,48500.0
2007-07-10 15:50:00,94.31,94.43,94.29,94.4,30400.0,55.0635,55.1335,55.0518,55.116,30400.0
2007-07-10 15:55:00,94.39,94.43,94.21,94.23,64500.0,55.1102,55.1335,55.0051,55.0168,64500.0
2007-07-11 09:30:00,94.21,94.7,94.11,94.58,28300.0,55.0051,55.2912,54.9467,55.2211,28300.0
2007-07-11 09:35:00,94.57,94.8,94.56,94.68,26100.0,55.2153,55.3496,55.2094,55.2795,26100.0
2007-07-11 09:40:00,94.68,94.78,94.49,94.62,21900.0,55.2795,55.3379,55.1686,55.2445,21900.0
2007-07-11 09:45:00,94.64,94.64,94.46,94.57,17800.0,55.2561,55.2561,55.151,55.2153,17800.0
2007-07-11 09:50:00,94.57,94.59,94.38,94.39,38200.0,55.2153,55.227,55.1043,55.1102,38200.0
2007-07-11 09:55:00,94.41,94.51,94.37,94.42,26400.0,55.1219,55.1802,55.0985,55.1277,26400.0
2007-07-11 10:00:00,94.41,94.91,94.37,94.85,23500.0,55.1219,55.4138,55.0985,55.3788,23500.0
2007-07-11 10:05:00,94.92,94.99,94.75,94.8,30100.0,55.4196,55.4605,55.3204,55.3496,30100.0
2007-07-11 10:10:00,94.8,94.88,94.69,94.7,34500.0,55.3496,55.3963,55.2853,55.2912,34500.0
2007-07-11 10:15:00,94.72,94.95,94.72,94.93,12300.0,55.3029,55.4371,55.3029,55.4255,12300.0
2007-07-11 10:20:00,94.91,94.95,94.82,94.82,11600.0,55.4138,55.4371,55.3612,55.3612,11600.0
2007-07-11 10:25:00,94.82,94.84,94.66,94.72,16200.0,55.3612,55.3729,55.2678,55.3029,16200.0
2007-07-11 10:30:00,94.72,94.86,94.68,94.81,19800.0,55.3029,55.3846,55.2795,55.3554,19800.0
2007-07-11 10:35:00,94.8,94.84,94.71,94.73,17100.0,55.3496,55.3729,55.297,55.3087,17100.0
2007-07-11 10:40:00,94.72,94.82,94.71,94.81,11500.0,55.3029,55.3612,55.297,55.3554,11500.0
2007-07-11 10:45:00,94.79,94.82,94.74,94.75,15700.0,55.3437,55.3612,55.3145,55.3204,15700.0
2007-07-11 10:50:00,94.75,94.85,94.74,94.77,12200.0,55.3204,55.3788,55.3145,55.332,12200.0
2007-07-11 10:55:00,94.77,94.82,94.75,94.75,14700.0,55.332,55.3612,55.3204,55.3204,14700.0
2007-07-11 11:00:00,94.77,94.9,94.77,94.9,15100.0,55.332,55.4079,55.332,55.4079,15100.0
2007-07-11 11:05:00,94.82,94.96,94.77,94.94,20100.0,55.3612,55.443,55.332,55.4313,20100.0
2007-07-11 11:10:00,94.94,94.96,94.79,94.79,22200.0,55.4313,55.443,55.3437,55.3437,22200.0
2007-07-11 11:15:00,94.81,94.89,94.79,94.85,6000.0,55.3554,55.4021,55.3437,55.3788,6000.0
2007-07-11 11:20:00,94.87,94.94,94.83,94.94,5200.0,55.3904,55.4313,55.3671,55.4313,5200.0
2007-07-11 11:25:00,94.93,94.94,94.84,94.86,10300.0,55.4255,55.4313,55.3729,55.3846,10300.0
2007-07-11 11:30:00,94.87,94.92,94.82,94.82,13000.0,55.3904,55.4196,55.3612,55.3612,13000.0
2007-07-11 11:35:00,94.82,94.92,94.79,94.79,23500.0,55.3612,55.4196,55.3437,55.3437,23500.0
2007-07-11 11:40:00,94.78,94.82,94.74,94.8,10100.0,55.3379,55.3612,55.3145,55.3496,10100.0
2007-07-11 11:45:00,94.79,94.81,94.77,94.77,3700.0,55.3437,55.3554,55.332,55.332,3700.0
2007-07-11 11:50:00,94.77,94.77,94.66,94.67,14400.0,55.332,55.332,55.2678,55.2737,14400.0
2007-07-11 11:55:00,94.66,94.69,94.63,94.68,7600.0,55.2678,55.2853,55.2503,55.2795,7600.0
2007-07-11 12:00:00,94.68,94.8,94.67,94.8,15200.0,55.2795,55.3496,55.2737,55.3496,15200.0
2007-07-11 12:05:00,94.81,94.84,94.72,94.79,18600.0,55.3554,55.3729,55.3029,55.3437,18600.0
2007-07-11 12:10:00,94.79,94.85,94.77,94.8,12100.0,55.3437,55.3788,55.332,55.3496,12100.0
2007-07-11 12:15:00,94.81,94.88,94.77,94.81,17100.0,55.3554,55.3963,55.332,55.3554,17100.0
2007-07-11 12:20:00,94.83,95.05,94.83,95.01,18000.0,55.3671,55.4955,55.3671,55.4722,18000.0
2007-07-11 12:25:00,95.01,95.16,95.0,95.1,16000.0,55.4722,55.5597,55.4663,55.5247,16000.0
2007-07-11 12:30:00,95.11,95.12,95.04,95.06,8100.0,55.5306,55.5364,55.4897,55.5014,8100.0
2007-07-11 12:35:00,95.07,95.16,95.06,95.08,6400.0,55.5072,55.5597,55.5014,55.513,6400.0
2007-07-11 12:40:00,95.08,95.11,95.05,95.05,11900.0,55.513,55.5306,55.4955,55.4955,11900.0
2007-07-11 12:45:00,95.05,95.08,95.01,95.02,12900.0,55.4955,55.513,55.4722,55.478,12900.0
2007-07-11 12:50:00,95.04,95.04,94.92,94.93,7600.0,55.4897,55.4897,55.4196,55.4255,7600.0
2007-07-11 12:55:00,94.91,94.92,94.83,94.83,7000.0,55.4138,55.4196,55.3671,55.3671,7000.0
2007-07-11 13:00:00,94.84,94.87,94.82,94.82,36700.0,55.3729,55.3904,55.3612,55.3612,36700.0
2007-07-11 13:05:00,94.83,94.83,94.79,94.79,9400.0,55.3671,55.3671,55.3437,55.3437,9400.0
2007-07-11 13:10:00,94.8,94.81,94.73,94.77,9000.0,55.3496,55.3554,55.3087,55.332,9000.0
2007-07-11 13:15:00,94.8,94.86,94.77,94.84,3700.0,55.3496,55.3846,55.332,55.3729,3700.0
2007-07-11 13:20:00,94.83,94.84,94.78,94.78,6900.0,55.3671,55.3729,55.3379,55.3379,6900.0
2007-07-11 13:25:00,94.77,94.8,94.71,94.78,9600.0,55.332,55.3496,55.297,55.3379,9600.0
2007-07-11 13:30:00,94.79,94.85,94.78,94.85,9600.0,55.3437,55.3788,55.3379,55.3788,9600.0
2007-07-11 13:35:00,94.83,94.92,94.8,94.9,15400.0,55.3671,55.4196,55.3496,55.4079,15400.0
2007-07-11 13:40:00,94.9,94.9,94.81,94.85,8200.0,55.4079,55.4079,55.3554,55.3788,8200.0
2007-07-11 13:45:00,94.86,94.96,94.85,94.96,8000.0,55.3846,55.443,55.3788,55.443,8000.0
2007-07-11 13:50:00,94.96,94.98,94.94,94.98,3900.0,55.443,55.4547,55.4313,55.4547,3900.0
2007-07-11 13:55:00,94.98,94.98,94.77,94.77,13900.0,55.4547,55.4547,55.332,55.332,13900.0
2007-07-11 14:00:00,94.77,94.78,94.69,94.71,14100.0,55.332,55.3379,55.2853,55.297,14100.0
2007-07-11 14:05:00,94.69,94.69,94.59,94.68,11400.0,55.2853,55.2853,55.227,55.2795,11400.0
2007-07-11 14:10:00,94.67,94.75,94.58,94.74,16400.0,55.2737,55.3204,55.2211,55.3145,16400.0
2007-07-11 14:15:00,94.75,94.81,94.69,94.79,17800.0,55.3204,55.3554,55.2853,55.3437,17800.0
2007-07-11 14:20:00,94.78,94.79,94.72,94.76,14600.0,55.3379,55.3437,55.3029,55.3262,14600.0
2007-07-11 14:25:00,94.74,94.81,94.74,94.78,9600.0,55.3145,55.3554,55.3145,55.3379,9600.0
2007-07-11 14:30:00,94.77,94.8,94.63,94.69,16500.0,55.332,55.3496,55.2503,55.2853,16500.0
2007-07-11 14:35:00,94.69,94.8,94.69,94.76,8600.0,55.2853,55.3496,55.2853,55.3262,8600.0
2007-07-11 14:40:00,94.76,94.77,94.58,94.64,9300.0,55.3262,55.332,55.2211,55.2561,9300.0
2007-07-11 14:45:00,94.62,94.74,94.62,94.62,10600.0,55.2445,55.3145,55.2445,55.2445,10600.0
2007-07-11 14:50:00,94.59,94.69,94.39,94.41,18300.0,55.227,55.2853,55.1102,55.1219,18300.0
2007-07-11 14:55:00,94.37,94.45,94.35,94.45,13300.0,55.0985,55.1452,55.0868,55.1452,13300.0
2007-07-11 15:00:00,94.42,94.45,94.35,94.45,15800.0,55.1277,55.1452,55.0868,55.1452,15800.0
2007-07-11 15:05:00,94.46,94.59,94.46,94.56,9700.0,55.151,55.227,55.151,55.2094,9700.0
2007-07-11 15:10:00,94.57,94.58,94.47,94.51,17700.0,55.2153,55.2211,55.1569,55.1802,17700.0
2007-07-11 15:15:00,94.5,94.53,94.46,94.52,25700.0,55.1744,55.1919,55.151,55.1861,25700.0
2007-07-11 15:20:00,94.52,94.52,94.45,94.47,20400.0,55.1861,55.1861,55.1452,55.1569,20400.0
2007-07-11 15:25:00,94.47,94.49,94.42,94.45,31100.0,55.1569,55.1686,55.1277,55.1452,31100.0
2007-07-11 15:30:00,94.45,94.5,94.36,94.38,30400.0,55.1452,55.1744,55.0927,55.1043,30400.0
2007-07-11 15:35:00,94.38,94.38,94.3,94.33,37000.0,55.1043,55.1043,55.0576,55.0751,37000.0
2007-07-11 15:40:00,94.35,94.38,94.33,94.34,12800.0,55.0868,55.1043,55.0751,55.081,12800.0
2007-07-11 15:45:00,94.36,94.4,94.34,94.4,18200.0,55.0927,55.116,55.081,55.116,18200.0
2007-07-11 15:50:00,94.41,94.48,94.38,94.45,20300.0,55.1219,55.1627,55.1043,55.1452,20300.0
2007-07-11 15:55:00,94.45,94.54,94.39,94.53,37600.0,55.1452,55.1978,55.1102,55.1919,37600.0
2007-07-12 09:30:00,95.4,95.76,95.25,95.52,78800.0,55.6999,55.9101,55.6123,55.7699,78800.0
2007-07-12 09:35:00,95.52,95.75,95.25,95.69,43200.0,55.7699,55.9042,55.6123,55.8692,43200.0
2007-07-12 09:40:00,95.74,96.11,95.63,95.9,39800.0,55.8984,56.1144,55.8342,55.9918,39800.0
2007-07-12 09:45:00,95.9,95.93,95.85,95.88,20900.0,55.9918,56.0093,55.9626,55.9801,20900.0
2007-07-12 09:50:00,95.88,95.95,95.75,95.75,32900.0,55.9801,56.021,55.9042,55.9042,32900.0
2007-07-12 09:55:00,95.77,95.96,95.76,95.95,33100.0,55.9159,56.0268,55.9101,56.021,33100.0
2007-07-12 10:00:00,95.95,96.0,95.83,95.88,26000.0,56.021,56.0502,55.9509,55.9801,26000.0
2007-07-12 10:05:00,95.88,95.88,95.67,95.67,26300.0,55.9801,55.9801,55.8575,55.8575,26300.0
2007-07-12 10:10:00,95.7,95.95,95.68,95.95,18800.0,55.875,56.021,55.8634,56.021,18800.0
2007-07-12 10:15:00,95.95,95.98,95.84,95.87,16100.0,56.021,56.0385,55.9568,55.9743,16100.0
2007-07-12 10:20:00,95.88,95.99,95.85,95.97,19000.0,55.9801,56.0443,55.9626,56.0327,19000.0
2007-07-12 10:25:00,95.95,96.19,95.95,96.16,21200.0,56.021,56.1611,56.021,56.1436,21200.0
2007-07-12 10:30:00,96.17,96.2,96.1,96.12,26400.0,56.1494,56.167,56.1086,56.1203,26400.0
2007-07-12 10:35:00,96.09,96.09,95.94,95.97,10800.0,56.1027,56.1027,56.0152,56.0327,10800.0
2007-07-12 10:40:00,95.97,96.18,95.97,96.17,14500.0,56.0327,56.1553,56.0327,56.1494,14500.0
2007-07-12 10:45:00,96.17,96.22,96.14,96.16,25000.0,56.1494,56.1786,56.1319,56.1436,25000.0
2007-07-12 10:50:00,96.16,96.2,96.15,96.18,23500.0,56.1436,56.167,56.1378,56.1553,23500.0
2007-07-12 10:55:00,96.18,96.27,96.16,96.23,33800.0,56.1553,56.2078,56.1436,56.1845,33800.0
2007-07-12 11:00:00,96.25,96.28,96.2,96.21,16700.0,56.1962,56.2137,56.167,56.1728,16700.0
2007-07-12 11:05:00,96.21,96.32,96.21,96.31,11300.0,56.1728,56.237,56.1728,56.2312,11300.0
2007-07-12 11:10:00,96.31,96.32,96.28,96.3,14000.0,56.2312,56.237,56.2137,56.2253,14000.0
2007-07-12 11:15:00,96.3,96.47,96.3,96.39,18500.0,56.2253,56.3246,56.2253,56.2779,18500.0
2007-07-12 11:20:00,96.4,96.5,96.34,96.4,32400.0,56.2837,56.3421,56.2487,56.2837,32400.0
2007-07-12 11:25:00,96.39,96.42,96.3,96.31,36200.0,56.2779,56.2954,56.2253,56.2312,36200.0
2007-07-12 11:30:00,96.3,96.5,94.59,96.47,18500.0,56.2253,56.3421,55.227,56.3246,18500.0
2007-07-12 11:35:00,96.45,96.49,96.37,96.41,14900.0,56.3129,56.3363,56.2662,56.2896,14900.0
2007-07-12 11:40:00,96.46,96.46,96.39,96.41,12600.0,56.3188,56.3188,56.2779,56.2896,12600.0
2007-07-12 11:45:00,96.42,96.48,96.4,96.47,15000.0,56.2954,56.3304,56.2837,56.3246,15000.0
2007-07-12 11:50:00,96.47,96.52,96.46,96.48,13100.0,56.3246,56.3538,56.3188,56.3304,13100.0
2007-07-12 11:55:00,96.47,96.5,96.41,96.43,13800.0,56.3246,56.3421,56.2896,56.3012,13800.0
2007-07-12 12:00:00,96.44,96.52,96.43,96.45,27100.0,56.3071,56.3538,56.3012,56.3129,27100.0
2007-07-12 12:05:00,96.45,96.47,96.4,96.4,18500.0,56.3129,56.3246,56.2837,56.2837,18500.0
2007-07-12 12:10:00,96.4,96.55,96.4,96.52,21300.0,56.2837,56.3713,56.2837,56.3538,21300.0
2007-07-12 12:15:00,96.54,96.56,96.52,96.53,12000.0,56.3655,56.3771,56.3538,56.3596,12000.0
2007-07-12 12:20:00,96.53,96.56,96.52,96.53,9400.0,56.3596,56.3771,56.3538,56.3596,9400.0
2007-07-12 12:25:00,96.53,96.59,96.52,96.59,10600.0,56.3596,56.3947,56.3538,56.3947,10600.0
2007-07-12 12:30:00,96.6,96.6,96.5,96.5,24700.0,56.4005,56.4005,56.3421,56.3421,24700.0
2007-07-12 12:35:00,96.5,96.57,96.42,96.43,14800.0,56.3421,56.383,56.2954,56.3012,14800.0
2007-07-12 12:40:00,96.43,96.43,96.29,96.34,13600.0,56.3012,56.3012,56.2195,56.2487,13600.0
2007-07-12 12:45:00,96.33,96.39,96.32,96.39,10800.0,56.2429,56.2779,56.237,56.2779,10800.0
2007-07-12 12:50:00,96.36,96.39,96.32,96.33,11400.0,56.2604,56.2779,56.237,56.2429,11400.0
2007-07-12 12:55:00,96.33,96.36,96.3,96.36,13600.0,56.2429,56.2604,56.2253,56.2604,13600.0
2007-07-12 13:00:00,96.35,96.41,96.35,96.35,11700.0,56.2545,56.2896,56.2545,56.2545,11700.0
2007-07-12 13:05:00,96.35,96.45,96.35,96.42,43600.0,56.2545,56.3129,56.2545,56.2954,43600.0
2007-07-12 13:10:00,96.43,96.48,96.42,96.48,10900.0,56.3012,56.3304,56.2954,56.3304,10900.0
2007-07-12 13:15:00,96.47,96.55,96.47,96.55,15100.0,56.3246,56.3713,56.3246,56.3713,15100.0
2007-07-12 13:20:00,96.55,96.6,96.53,96.58,13000.0,56.3713,56.4005,56.3596,56.3888,13000.0
2007-07-12 13:25:00,96.58,96.59,96.56,96.57,9700.0,56.3888,56.3947,56.3771,56.383,9700.0
2007-07-12 13:30:00,96.59,96.65,96.56,96.62,11100.0,56.3947,56.4297,56.3771,56.4122,11100.0
2007-07-12 13:35:00,96.62,96.62,96.46,96.46,18300.0,56.4122,56.4122,56.3188,56.3188,18300.0
2007-07-12 13:40:00,96.46,96.5,96.44,96.49,10900.0,56.3188,56.3421,56.3071,56.3363,10900.0
2007-07-12 13:45:00,96.49,96.5,96.45,96.48,6200.0,56.3363,56.3421,56.3129,56.3304,6200.0
2007-07-12 13:50:00,96.47,96.49,96.41,96.42,10800.0,56.3246,56.3363,56.2896,56.2954,10800.0
2007-07-12 13:55:00,96.42,96.5,96.41,96.48,32100.0,56.2954,56.3421,56.2896,56.3304,32100.0
2007-07-12 14:00:00,96.49,96.5,96.42,96.44,6500.0,56.3363,56.3421,56.2954,56.3071,6500.0
2007-07-12 14:05:00,96.41,96.48,96.37,96.48,8000.0,56.2896,56.3304,56.2662,56.3304,8000.0
2007-07-12 14:10:00,96.47,96.49,96.4,96.4,10200.0,56.3246,56.3363,56.2837,56.2837,10200.0
2007-07-12 14:15:00,96.39,96.41,96.2,96.23,27000.0,56.2779,56.2896,56.167,56.1845,27000.0
2007-07-12 14:20:00,96.24,96.27,96.2,96.23,23900.0,56.1903,56.2078,56.167,56.1845,23900.0
2007-07-12 14:25:00,96.24,96.45,96.23,96.45,11500.0,56.1903,56.3129,56.1845,56.3129,11500.0
2007-07-12 14:30:00,96.46,96.5,96.45,96.49,15200.0,56.3188,56.3421,56.3129,56.3363,15200.0
2007-07-12 14:35:00,96.48,96.5,96.47,96.49,34200.0,56.3304,56.3421,56.3246,56.3363,34200.0
2007-07-12 14:40:00,96.49,96.52,96.48,96.48,20900.0,56.3363,56.3538,56.3304,56.3304,20900.0
2007-07-12 14:45:00,96.48,96.6,96.47,96.6,14900.0,56.3304,56.4005,56.3246,56.4005,14900.0
2007-07-12 14:50:00,96.6,96.64,96.55,96.62,22300.0,56.4005,56.4239,56.3713,56.4122,22300.0
2007-07-12 14:55:00,96.62,96.71,96.6,96.69,36400.0,56.4122,56.4647,56.4005,56.453,36400.0
2007-07-12 15:00:00,96.68,96.69,96.58,96.61,17600.0,56.4472,56.453,56.3888,56.4063,17600.0
2007-07-12 15:05:00,96.62,96.74,96.6,96.74,15300.0,56.4122,56.4822,56.4005,56.4822,15300.0
2007-07-12 15:10:00,96.75,96.82,96.74,96.81,28200.0,56.4881,56.529,56.4822,56.5231,28200.0
2007-07-12 15:15:00,96.81,96.86,96.78,96.81,30300.0,56.5231,56.5523,56.5056,56.5231,30300.0
2007-07-12 15:20:00,96.78,96.86,96.73,96.86,12600.0,56.5056,56.5523,56.4764,56.5523,12600.0
2007-07-12 15:25:00,96.86,97.0,96.84,96.97,37000.0,56.5523,56.634,56.5406,56.6165,37000.0
2007-07-12 15:30:00,96.97,97.1,96.96,97.02,52600.0,56.6165,56.6924,56.6107,56.6457,52600.0
2007-07-12 15:35:00,97.02,97.27,96.98,97.18,53400.0,56.6457,56.7917,56.6224,56.7391,53400.0
2007-07-12 15:40:00,97.19,97.31,97.16,97.17,37800.0,56.745,56.815,56.7275,56.7333,37800.0
2007-07-12 15:45:00,97.19,97.19,97.1,97.11,42100.0,56.745,56.745,56.6924,56.6983,42100.0
2007-07-12 15:50:00,97.11,97.17,97.01,97.05,50800.0,56.6983,56.7333,56.6399,56.6632,50800.0
2007-07-12 15:55:00,97.04,97.32,97.03,97.32,98000.0,56.6574,56.8209,56.6516,56.8209,98000.0
2007-07-13 09:30:00,97.5,97.5,97.04,97.14,30700.0,56.926,56.926,56.6574,56.7158,30700.0
2007-07-13 09:35:00,97.11,97.17,97.04,97.14,16700.0,56.6983,56.7333,56.6574,56.7158,16700.0
2007-07-13 09:40:00,97.15,97.3,97.14,97.23,19300.0,56.7216,56.8092,56.7158,56.7683,19300.0
2007-07-13 09:45:00,97.23,97.42,97.15,97.38,46400.0,56.7683,56.8793,56.7216,56.8559,46400.0
2007-07-13 09:50:00,97.38,97.38,97.01,97.01,11500.0,56.8559,56.8559,56.6399,56.6399,11500.0
2007-07-13 09:55:00,97.01,97.01,96.8,96.87,14300.0,56.6399,56.6399,56.5173,56.5581,14300.0
2007-07-13 10:00:00,96.86,97.29,96.86,97.17,35800.0,56.5523,56.8034,56.5523,56.7333,35800.0
2007-07-13 10:05:00,97.17,97.24,97.04,97.05,14800.0,56.7333,56.7742,56.6574,56.6632,14800.0
2007-07-13 10:10:00,97.08,97.08,96.8,96.85,22800.0,56.6808,56.6808,56.5173,56.5465,22800.0
2007-07-13 10:15:00,96.87,96.88,96.62,96.63,17000.0,56.5581,56.564,56.4122,56.418,17000.0
2007-07-13 10:20:00,96.63,96.73,96.6,96.73,11200.0,56.418,56.4764,56.4005,56.4764,11200.0
2007-07-13 10:25:00,96.73,96.86,96.72,96.81,7700.0,56.4764,56.5523,56.4706,56.5231,7700.0
2007-07-13 10:30:00,96.84,96.84,96.76,96.76,13600.0,56.5406,56.5406,56.4939,56.4939,13600.0
2007-07-13 10:35:00,96.75,96.86,96.7,96.86,9700.0,56.4881,56.5523,56.4589,56.5523,9700.0
2007-07-13 10:40:00,96.86,97.07,96.85,97.03,11700.0,56.5523,56.6749,56.5465,56.6516,11700.0
2007-07-13 10:45:00,97.03,97.28,97.03,97.27,16200.0,56.6516,56.7975,56.6516,56.7917,16200.0
2007-07-13 10:50:00,97.26,97.41,97.25,97.41,13700.0,56.7858,56.8734,56.78,56.8734,13700.0
2007-07-13 10:55:00,97.44,97.45,97.36,97.37,25700.0,56.8909,56.8968,56.8442,56.8501,25700.0
2007-07-13 11:00:00,97.37,97.4,97.31,97.4,34700.0,56.8501,56.8676,56.815,56.8676,34700.0
2007-07-13 11:05:00,97.38,97.49,97.36,97.49,10200.0,56.8559,56.9201,56.8442,56.9201,10200.0
2007-07-13 11:10:00,97.48,97.55,97.47,97.55,17000.0,56.9143,56.9552,56.9085,56.9552,17000.0
2007-07-13 11:15:00,97.55,97.59,97.54,97.58,14400.0,56.9552,56.9785,56.9493,56.9727,14400.0
2007-07-13 11:20:00,97.58,97.59,97.54,97.55,13900.0,56.9727,56.9785,56.9493,56.9552,13900.0
2007-07-13 11:25:00,97.55,97.59,97.55,97.56,6000.0,56.9552,56.9785,56.9552,56.961,6000.0
2007-07-13 11:30:00,97.57,97.57,97.37,97.4,23000.0,56.9668,56.9668,56.8501,56.8676,23000.0
2007-07-13 11:35:00,97.41,97.42,97.38,97.38,13300.0,56.8734,56.8793,56.8559,56.8559,13300.0
2007-07-13 11:40:00,97.38,97.38,97.16,97.19,18500.0,56.8559,56.8559,56.7275,56.745,18500.0
2007-07-13 11:45:00,97.19,97.3,97.18,97.27,12100.0,56.745,56.8092,56.7391,56.7917,12100.0
2007-07-13 11:50:00,97.26,97.27,97.23,97.23,9600.0,56.7858,56.7917,56.7683,56.7683,9600.0
2007-07-13 11:55:00,97.26,97.35,97.23,97.33,15800.0,56.7858,56.8384,56.7683,56.8267,15800.0
2007-07-13 12:00:00,97.36,97.37,97.24,97.25,20500.0,56.8442,56.8501,56.7742,56.78,20500.0
2007-07-13 12:05:00,97.25,97.25,97.2,97.22,7100.0,56.78,56.78,56.7508,56.7625,7100.0
2007-07-13 12:10:00,97.22,97.31,97.21,97.31,10500.0,56.7625,56.815,56.7567,56.815,10500.0
2007-07-13 12:15:00,97.31,97.34,97.3,97.33,8700.0,56.815,56.8326,56.8092,56.8267,8700.0
2007-07-13 12:20:00,97.34,97.36,97.33,97.35,11400.0,56.8326,56.8442,56.8267,56.8384,11400.0
2007-07-13 12:25:00,97.36,97.36,97.34,97.35,4700.0,56.8442,56.8442,56.8326,56.8384,4700.0
2007-07-13 12:30:00,97.35,97.38,97.35,97.38,12400.0,56.8384,56.8559,56.8384,56.8559,12400.0
2007-07-13 12:35:00,97.37,97.38,97.28,97.29,14500.0,56.8501,56.8559,56.7975,56.8034,14500.0
2007-07-13 12:40:00,97.29,97.32,97.29,97.3,9600.0,56.8034,56.8209,56.8034,56.8092,9600.0
2007-07-13 12:45:00,97.31,97.32,97.3,97.32,1300.0,56.815,56.8209,56.8092,56.8209,1300.0
2007-07-13 12:50:00,97.31,97.31,97.28,97.3,4300.0,56.815,56.815,56.7975,56.8092,4300.0
2007-07-13 12:55:00,97.28,97.31,97.27,97.27,5300.0,56.7975,56.815,56.7917,56.7917,5300.0
2007-07-13 13:00:00,97.29,97.32,97.27,97.32,4200.0,56.8034,56.8209,56.7917,56.8209,4200.0
2007-07-13 13:05:00,97.32,97.32,97.3,97.32,6000.0,56.8209,56.8209,56.8092,56.8209,6000.0
2007-07-13 13:10:00,97.32,97.32,97.28,97.28,10600.0,56.8209,56.8209,56.7975,56.7975,10600.0
2007-07-13 13:15:00,97.27,97.28,97.24,97.25,6100.0,56.7917,56.7975,56.7742,56.78,6100.0
2007-07-13 13:20:00,97.26,97.29,97.24,97.28,14000.0,56.7858,56.8034,56.7742,56.7975,14000.0
2007-07-13 13:25:00,97.28,97.29,97.22,97.22,20400.0,56.7975,56.8034,56.7625,56.7625,20400.0
2007-07-13 13:30:00,97.23,97.24,97.21,97.23,9400.0,56.7683,56.7742,56.7567,56.7683,9400.0
2007-07-13 13:35:00,97.23,97.23,97.2,97.23,12400.0,56.7683,56.7683,56.7508,56.7683,12400.0
2007-07-13 13:40:00,97.23,97.23,97.11,97.13,8000.0,56.7683,56.7683,56.6983,56.7099,8000.0
2007-07-13 13:45:00,97.13,97.21,97.12,97.21,7600.0,56.7099,56.7567,56.7041,56.7567,7600.0
2007-07-13 13:50:00,97.22,97.22,97.16,97.2,10600.0,56.7625,56.7625,56.7275,56.7508,10600.0
2007-07-13 13:55:00,97.2,97.24,97.18,97.24,8400.0,56.7508,56.7742,56.7391,56.7742,8400.0
2007-07-13 14:00:00,97.25,97.26,97.15,97.2,28800.0,56.78,56.7858,56.7216,56.7508,28800.0
2007-07-13 14:05:00,97.2,97.23,97.17,97.2,20200.0,56.7508,56.7683,56.7333,56.7508,20200.0
2007-07-13 14:10:00,97.2,97.3,97.19,97.26,29600.0,56.7508,56.8092,56.745,56.7858,29600.0
2007-07-13 14:15:00,97.26,97.29,97.23,97.25,23300.0,56.7858,56.8034,56.7683,56.78,23300.0
2007-07-13 14:20:00,97.26,97.4,97.26,97.39,14900.0,56.7858,56.8676,56.7858,56.8617,14900.0
2007-07-13 14:25:00,97.39,97.39,97.29,97.3,22700.0,56.8617,56.8617,56.8034,56.8092,22700.0
2007-07-13 14:30:00,97.31,97.34,97.26,97.33,14400.0,56.815,56.8326,56.7858,56.8267,14400.0
2007-07-13 14:35:00,97.32,97.35,97.28,97.33,18700.0,56.8209,56.8384,56.7975,56.8267,18700.0
2007-07-13 14:40:00,97.32,97.47,97.32,97.44,12100.0,56.8209,56.9085,56.8209,56.8909,12100.0
2007-07-13 14:45:00,97.44,97.48,97.43,97.45,9300.0,56.8909,56.9143,56.8851,56.8968,9300.0
2007-07-13 14:50:00,97.46,97.57,97.46,97.55,23800.0,56.9026,56.9668,56.9026,56.9552,23800.0
2007-07-13 14:55:00,97.54,97.59,97.5,97.58,9500.0,56.9493,56.9785,56.926,56.9727,9500.0
2007-07-13 15:00:00,97.58,97.6,97.54,97.59,16200.0,56.9727,56.9844,56.9493,56.9785,16200.0
2007-07-13 15:05:00,97.59,97.6,97.56,97.58,13800.0,56.9785,56.9844,56.961,56.9727,13800.0
2007-07-13 15:10:00,97.58,97.62,97.56,97.57,27100.0,56.9727,56.996,56.961,56.9668,27100.0
2007-07-13 15:15:00,97.57,97.59,97.56,97.59,8400.0,56.9668,56.9785,56.961,56.9785,8400.0
2007-07-13 15:20:00,97.59,97.66,97.59,97.64,25400.0,56.9785,57.0194,56.9785,57.0077,25400.0
2007-07-13 15:25:00,97.64,97.69,97.62,97.69,11600.0,57.0077,57.0369,56.996,57.0369,11600.0
2007-07-13 15:30:00,97.68,97.69,97.6,97.6,18900.0,57.0311,57.0369,56.9844,56.9844,18900.0
2007-07-13 15:35:00,97.59,97.6,97.56,97.58,11000.0,56.9785,56.9844,56.961,56.9727,11000.0
2007-07-13 15:40:00,97.58,97.66,97.58,97.65,17800.0,56.9727,57.0194,56.9727,57.0136,17800.0
2007-07-13 15:45:00,97.65,97.66,97.5,97.52,15900.0,57.0136,57.0194,56.926,56.9376,15900.0
2007-07-13 15:50:00,97.51,97.52,97.47,97.48,16900.0,56.9318,56.9376,56.9085,56.9143,16900.0
2007-07-13 15:55:00,97.48,97.48,97.33,97.35,33100.0,56.9143,56.9143,56.8267,56.8384,33100.0
2007-07-16 09:30:00,96.8,97.0,96.5,96.94,37100.0,56.5173,56.634,56.3421,56.599,37100.0
2007-07-16 09:35:00,96.95,96.95,96.61,96.62,12900.0,56.6049,56.6049,56.4063,56.4122,12900.0
2007-07-16 09:40:00,96.63,96.76,96.41,96.75,17300.0,56.418,56.4939,56.2896,56.4881,17300.0
2007-07-16 09:45:00,96.73,96.73,96.33,96.33,29400.0,56.4764,56.4764,56.2429,56.2429,29400.0
2007-07-16 09:50:00,96.31,96.35,96.12,96.23,15600.0,56.2312,56.2545,56.1203,56.1845,15600.0
2007-07-16 09:55:00,96.18,96.36,96.16,96.32,10700.0,56.1553,56.2604,56.1436,56.237,10700.0
2007-07-16 10:00:00,96.32,96.52,96.26,96.49,22100.0,56.237,56.3538,56.202,56.3363,22100.0
2007-07-16 10:05:00,96.47,96.53,96.44,96.51,8100.0,56.3246,56.3596,56.3071,56.348,8100.0
2007-07-16 10:10:00,96.53,96.56,96.48,96.56,17600.0,56.3596,56.3771,56.3304,56.3771,17600.0
2007-07-16 10:15:00,96.56,96.59,96.56,96.57,11200.0,56.3771,56.3947,56.3771,56.383,11200.0
2007-07-16 10:20:00,96.57,96.57,96.44,96.47,13300.0,56.383,56.383,56.3071,56.3246,13300.0
2007-07-16 10:25:00,96.48,96.52,96.46,96.52,7000.0,56.3304,56.3538,56.3188,56.3538,7000.0
2007-07-16 10:30:00,96.52,96.53,96.42,96.42,9500.0,56.3538,56.3596,56.2954,56.2954,9500.0
2007-07-16 10:35:00,96.44,96.44,96.37,96.44,10600.0,56.3071,56.3071,56.2662,56.3071,10600.0
2007-07-16 10:40:00,96.44,96.58,96.43,96.58,13100.0,56.3071,56.3888,56.3012,56.3888,13100.0
2007-07-16 10:45:00,96.58,96.6,96.56,96.57,5200.0,56.3888,56.4005,56.3771,56.383,5200.0
2007-07-16 10:50:00,96.57,96.59,96.52,96.56,7500.0,56.383,56.3947,56.3538,56.3771,7500.0
2007-07-16 10:55:00,96.56,96.56,96.51,96.56,9400.0,56.3771,56.3771,56.348,56.3771,9400.0
2007-07-16 11:00:00,96.56,96.56,96.53,96.54,6200.0,56.3771,56.3771,56.3596,56.3655,6200.0
2007-07-16 11:05:00,96.54,96.56,96.5,96.5,8900.0,56.3655,56.3771,56.3421,56.3421,8900.0
2007-07-16 11:10:00,96.51,96.54,96.5,96.54,14200.0,56.348,56.3655,56.3421,56.3655,14200.0
2007-07-16 11:15:00,96.53,96.58,96.53,96.58,8600.0,56.3596,56.3888,56.3596,56.3888,8600.0
2007-07-16 11:20:00,96.56,96.57,96.43,96.44,9100.0,56.3771,56.383,56.3012,56.3071,9100.0
2007-07-16 11:25:00,96.45,96.45,96.33,96.37,11100.0,56.3129,56.3129,56.2429,56.2662,11100.0
2007-07-16 11:30:00,96.37,96.38,96.31,96.35,12900.0,56.2662,56.2721,56.2312,56.2545,12900.0
2007-07-16 11:35:00,96.34,96.37,96.34,96.34,12600.0,56.2487,56.2662,56.2487,56.2487,12600.0
2007-07-16 11:40:00,96.34,96.37,96.31,96.31,8400.0,56.2487,56.2662,56.2312,56.2312,8400.0
2007-07-16 11:45:00,96.31,96.38,96.29,96.38,17700.0,56.2312,56.2721,56.2195,56.2721,17700.0
2007-07-16 11:50:00,96.38,96.49,96.38,96.47,12300.0,56.2721,56.3363,56.2721,56.3246,12300.0
2007-07-16 11:55:00,96.48,96.52,96.47,96.5,143100.0,56.3304,56.3538,56.3246,56.3421,143100.0
2007-07-16 12:00:00,96.5,96.5,96.35,96.35,11200.0,56.3421,56.3421,56.2545,56.2545,11200.0
2007-07-16 12:05:00,96.35,96.35,96.26,96.26,6300.0,56.2545,56.2545,56.202,56.202,6300.0
2007-07-16 12:10:00,96.28,96.3,96.28,96.3,9100.0,56.2137,56.2253,56.2137,56.2253,9100.0
2007-07-16 12:15:00,96.31,96.32,96.28,96.28,7700.0,56.2312,56.237,56.2137,56.2137,7700.0
2007-07-16 12:20:00,96.3,96.31,96.28,96.3,3400.0,56.2253,56.2312,56.2137,56.2253,3400.0
2007-07-16 12:25:00,96.29,96.31,96.27,96.31,6900.0,56.2195,56.2312,56.2078,56.2312,6900.0
2007-07-16 12:30:00,96.31,96.5,96.31,96.49,9700.0,56.2312,56.3421,56.2312,56.3363,9700.0
2007-07-16 12:35:00,96.49,96.51,96.46,96.47,5000.0,56.3363,56.348,56.3188,56.3246,5000.0
2007-07-16 12:40:00,96.45,96.45,96.4,96.42,7300.0,56.3129,56.3129,56.2837,56.2954,7300.0
2007-07-16 12:45:00,96.43,96.43,96.26,96.41,19600.0,56.3012,56.3012,56.202,56.2896,19600.0
2007-07-16 12:50:00,96.43,96.57,96.43,96.57,8900.0,56.3012,56.383,56.3012,56.383,8900.0
2007-07-16 12:55:00,96.57,96.6,96.55,96.59,4400.0,56.383,56.4005,56.3713,56.3947,4400.0
2007-07-16 13:00:00,96.59,96.59,96.55,96.56,7400.0,56.3947,56.3947,56.3713,56.3771,7400.0
2007-07-16 13:05:00,96.57,96.57,96.45,96.48,15100.0,56.383,56.383,56.3129,56.3304,15100.0
2007-07-16 13:10:00,96.46,96.52,96.46,96.5,12700.0,56.3188,56.3538,56.3188,56.3421,12700.0
2007-07-16 13:15:00,96.5,96.52,96.49,96.5,5500.0,56.3421,56.3538,56.3363,56.3421,5500.0
2007-07-16 13:20:00,96.5,96.54,96.5,96.53,5800.0,56.3421,56.3655,56.3421,56.3596,5800.0
2007-07-16 13:25:00,96.53,96.56,96.51,96.56,5600.0,56.3596,56.3771,56.348,56.3771,5600.0
2007-07-16 13:30:00,96.55,96.56,96.52,96.53,5400.0,56.3713,56.3771,56.3538,56.3596,5400.0
2007-07-16 13:35:00,96.53,96.65,96.52,96.65,9900.0,56.3596,56.4297,56.3538,56.4297,9900.0
2007-07-16 13:40:00,96.64,96.68,96.64,96.66,5200.0,56.4239,56.4472,56.4239,56.4355,5200.0
2007-07-16 13:45:00,96.68,96.69,96.61,96.62,13700.0,56.4472,56.453,56.4063,56.4122,13700.0
2007-07-16 13:50:00,96.61,96.61,96.49,96.51,13200.0,56.4063,56.4063,56.3363,56.348,13200.0
2007-07-16 13:55:00,96.5,96.7,96.49,96.61,20300.0,56.3421,56.4589,56.3363,56.4063,20300.0
2007-07-16 14:00:00,96.59,96.61,96.54,96.59,12600.0,56.3947,56.4063,56.3655,56.3947,12600.0
2007-07-16 14:05:00,96.59,96.69,96.59,96.67,11500.0,56.3947,56.453,56.3947,56.4414,11500.0
2007-07-16 14:10:00,96.68,96.76,96.63,96.7,29900.0,56.4472,56.4939,56.418,56.4589,29900.0
2007-07-16 14:15:00,96.7,96.76,96.69,96.7,7100.0,56.4589,56.4939,56.453,56.4589,7100.0
2007-07-16 14:20:00,96.72,96.75,96.69,96.74,4700.0,56.4706,56.4881,56.453,56.4822,4700.0
2007-07-16 14:25:00,96.73,96.85,96.73,96.81,35700.0,56.4764,56.5465,56.4764,56.5231,35700.0
2007-07-16 14:30:00,96.78,96.92,96.78,96.87,28600.0,56.5056,56.5873,56.5056,56.5581,28600.0
2007-07-16 14:35:00,96.86,96.89,96.83,96.86,13600.0,56.5523,56.5698,56.5348,56.5523,13600.0
2007-07-16 14:40:00,96.87,96.96,96.87,96.91,12600.0,56.5581,56.6107,56.5581,56.5815,12600.0
2007-07-16 14:45:00,96.9,96.9,96.83,96.83,4200.0,56.5757,56.5757,56.5348,56.5348,4200.0
2007-07-16 14:50:00,96.83,96.85,96.74,96.78,18600.0,56.5348,56.5465,56.4822,56.5056,18600.0
2007-07-16 14:55:00,96.79,96.89,96.78,96.89,14400.0,56.5114,56.5698,56.5056,56.5698,14400.0
2007-07-16 15:00:00,96.89,96.89,96.83,96.85,14400.0,56.5698,56.5698,56.5348,56.5465,14400.0
2007-07-16 15:05:00,96.86,96.87,96.81,96.87,14100.0,56.5523,56.5581,56.5231,56.5581,14100.0
2007-07-16 15:10:00,96.86,96.88,96.84,96.88,6100.0,56.5523,56.564,56.5406,56.564,6100.0
2007-07-16 15:15:00,96.88,96.89,96.86,96.89,8500.0,56.564,56.5698,56.5523,56.5698,8500.0
2007-07-16 15:20:00,96.88,96.93,96.88,96.92,17200.0,56.564,56.5932,56.564,56.5873,17200.0
2007-07-16 15:25:00,96.92,96.93,96.9,96.91,14000.0,56.5873,56.5932,56.5757,56.5815,14000.0
2007-07-16 15:30:00,96.93,96.93,96.83,96.92,20300.0,56.5932,56.5932,56.5348,56.5873,20300.0
2007-07-16 15:35:00,96.92,96.96,96.88,96.92,22400.0,56.5873,56.6107,56.564,56.5873,22400.0
2007-07-16 15:40:00,96.92,97.02,96.91,97.01,67900.0,56.5873,56.6457,56.5815,56.6399,67900.0
2007-07-16 15:45:00,97.0,97.01,96.93,96.98,22300.0,56.634,56.6399,56.5932,56.6224,22300.0
2007-07-16 15:50:00,96.98,97.01,96.9,96.97,22200.0,56.6224,56.6399,56.5757,56.6165,22200.0
2007-07-16 15:55:00,96.98,96.99,96.81,96.81,26500.0,56.6224,56.6282,56.5231,56.5231,26500.0
2007-07-17 09:30:00,96.48,96.48,96.21,96.25,25000.0,56.3304,56.3304,56.1728,56.1962,25000.0
2007-07-17 09:35:00,96.27,96.86,96.27,96.85,17100.0,56.2078,56.5523,56.2078,56.5465,17100.0
2007-07-17 09:40:00,96.87,96.87,96.4,96.76,13300.0,56.5581,56.5581,56.2837,56.4939,13300.0
2007-07-17 09:45:00,96.76,96.84,96.6,96.62,8500.0,56.4939,56.5406,56.4005,56.4122,8500.0
2007-07-17 09:50:00,96.62,97.0,96.62,97.0,9500.0,56.4122,56.634,56.4122,56.634,9500.0
2007-07-17 09:55:00,96.98,97.21,96.96,97.21,13000.0,56.6224,56.7567,56.6107,56.7567,13000.0
2007-07-17 10:00:00,97.18,97.42,97.16,97.37,30500.0,56.7391,56.8793,56.7275,56.8501,30500.0
2007-07-17 10:05:00,97.37,97.52,97.22,97.36,24200.0,56.8501,56.9376,56.7625,56.8442,24200.0
2007-07-17 10:10:00,97.32,97.68,97.31,97.55,43900.0,56.8209,57.0311,56.815,56.9552,43900.0
2007-07-17 10:15:00,97.55,97.69,97.48,97.67,43300.0,56.9552,57.0369,56.9143,57.0252,43300.0
2007-07-17 10:20:00,97.63,97.7,97.5,97.7,10700.0,57.0019,57.0427,56.926,57.0427,10700.0
2007-07-17 10:25:00,97.7,97.76,97.49,97.65,46000.0,57.0427,57.0778,56.9201,57.0136,46000.0
2007-07-17 10:30:00,97.67,98.0,97.62,97.98,39700.0,57.0252,57.2179,56.996,57.2062,39700.0
2007-07-17 10:35:00,97.95,97.97,97.72,97.96,25600.0,57.1887,57.2004,57.0544,57.1945,25600.0
2007-07-17 10:40:00,97.96,98.07,97.92,98.01,28100.0,57.1945,57.2588,57.1712,57.2237,28100.0
2007-07-17 10:45:00,98.01,98.25,98.0,98.24,28800.0,57.2237,57.3639,57.2179,57.358,28800.0
2007-07-17 10:50:00,98.22,98.44,98.14,98.42,36400.0,57.3463,57.4748,57.2996,57.4631,36400.0
2007-07-17 10:55:00,98.45,98.93,98.44,98.81,62400.0,57.4806,57.7609,57.4748,57.6908,62400.0
2007-07-17 11:00:00,98.83,98.85,98.53,98.6,40000.0,57.7025,57.7142,57.5273,57.5682,40000.0
2007-07-17 11:05:00,98.64,98.72,98.58,98.7,26100.0,57.5916,57.6383,57.5565,57.6266,26100.0
2007-07-17 11:10:00,98.7,98.82,98.54,98.69,29500.0,57.6266,57.6967,57.5332,57.6208,29500.0
2007-07-17 11:15:00,98.66,98.68,98.5,98.52,14600.0,57.6032,57.6149,57.5098,57.5215,14600.0
2007-07-17 11:20:00,98.51,98.55,98.43,98.5,19300.0,57.5157,57.539,57.469,57.5098,19300.0
2007-07-17 11:25:00,98.5,98.65,98.5,98.53,11900.0,57.5098,57.5974,57.5098,57.5273,11900.0
2007-07-17 11:30:00,98.53,98.53,98.44,98.44,20000.0,57.5273,57.5273,57.4748,57.4748,20000.0
2007-07-17 11:35:00,98.45,98.5,98.35,98.37,9700.0,57.4806,57.5098,57.4223,57.4339,9700.0
2007-07-17 11:40:00,98.37,98.38,98.31,98.31,9500.0,57.4339,57.4398,57.3989,57.3989,9500.0
2007-07-17 11:45:00,98.31,98.35,98.12,98.12,7700.0,57.3989,57.4223,57.288,57.288,7700.0
2007-07-17 11:50:00,98.13,98.15,98.05,98.08,16400.0,57.2938,57.3055,57.2471,57.2646,16400.0
2007-07-17 11:55:00,98.1,98.14,98.03,98.1,7800.0,57.2763,57.2996,57.2354,57.2763,7800.0
2007-07-17 12:00:00,98.1,98.27,98.09,98.24,15000.0,57.2763,57.3755,57.2704,57.358,15000.0
2007-07-17 12:05:00,98.25,98.34,98.23,98.29,4400.0,57.3639,57.4164,57.3522,57.3872,4400.0
2007-07-17 12:10:00,98.32,98.33,98.02,98.03,16600.0,57.4047,57.4106,57.2296,57.2354,16600.0
2007-07-17 12:15:00,98.03,98.07,97.92,97.98,18600.0,57.2354,57.2588,57.1712,57.2062,18600.0
2007-07-17 12:20:00,97.93,98.05,97.8,97.91,20200.0,57.177,57.2471,57.1011,57.1654,20200.0
2007-07-17 12:25:00,97.91,98.03,97.91,97.95,9400.0,57.1654,57.2354,57.1654,57.1887,9400.0
2007-07-17 12:30:00,97.97,97.97,97.75,97.85,12000.0,57.2004,57.2004,57.0719,57.1303,12000.0
2007-07-17 12:35:00,97.87,97.93,97.82,97.9,9100.0,57.142,57.177,57.1128,57.1595,9100.0
2007-07-17 12:40:00,97.92,97.99,97.9,97.97,8500.0,57.1712,57.2121,57.1595,57.2004,8500.0
2007-07-17 12:45:00,97.97,98.08,97.95,98.01,10800.0,57.2004,57.2646,57.1887,57.2237,10800.0
2007-07-17 12:50:00,98.03,98.07,98.01,98.05,8400.0,57.2354,57.2588,57.2237,57.2471,8400.0
2007-07-17 12:55:00,98.06,98.08,98.0,98.01,5700.0,57.2529,57.2646,57.2179,57.2237,5700.0
2007-07-17 13:00:00,98.02,98.12,97.92,98.08,18600.0,57.2296,57.288,57.1712,57.2646,18600.0
2007-07-17 13:05:00,98.08,98.25,98.07,98.22,26100.0,57.2646,57.3639,57.2588,57.3463,26100.0
2007-07-17 13:10:00,98.22,98.48,98.22,98.48,24200.0,57.3463,57.4982,57.3463,57.4982,24200.0
2007-07-17 13:15:00,98.47,98.57,98.47,98.56,41000.0,57.4923,57.5507,57.4923,57.5449,41000.0
2007-07-17 13:20:00,98.56,98.82,98.56,98.82,30400.0,57.5449,57.6967,57.5449,57.6967,30400.0
2007-07-17 13:25:00,98.82,98.86,98.58,98.64,35200.0,57.6967,57.72,57.5565,57.5916,35200.0
2007-07-17 13:30:00,98.62,98.76,98.6,98.74,16000.0,57.5799,57.6616,57.5682,57.65,16000.0
2007-07-17 13:35:00,98.76,98.85,98.72,98.8,22700.0,57.6616,57.7142,57.6383,57.685,22700.0
2007-07-17 13:40:00,98.81,98.9,98.79,98.81,13700.0,57.6908,57.7434,57.6791,57.6908,13700.0
2007-07-17 13:45:00,98.81,98.89,98.66,98.81,34500.0,57.6908,57.7375,57.6032,57.6908,34500.0
2007-07-17 13:50:00,98.83,98.97,98.83,98.95,15500.0,57.7025,57.7842,57.7025,57.7726,15500.0
2007-07-17 13:55:00,98.97,98.97,98.84,98.97,22200.0,57.7842,57.7842,57.7083,57.7842,22200.0
2007-07-17 14:00:00,98.96,98.99,98.87,98.92,22100.0,57.7784,57.7959,57.7259,57.755,22100.0
2007-07-17 14:05:00,98.93,98.96,98.81,98.81,20500.0,57.7609,57.7784,57.6908,57.6908,20500.0
2007-07-17 14:10:00,98.85,99.0,98.83,99.0,53800.0,57.7142,57.8018,57.7025,57.8018,53800.0
2007-07-17 14:15:00,98.99,99.08,98.98,99.02,32100.0,57.7959,57.8485,57.7901,57.8134,32100.0
2007-07-17 14:20:00,99.03,99.05,98.95,99.05,10100.0,57.8193,57.8309,57.7726,57.8309,10100.0
2007-07-17 14:25:00,99.04,99.14,98.94,98.97,26400.0,57.8251,57.8835,57.7667,57.7842,26400.0
2007-07-17 14:30:00,99.0,99.01,98.93,98.93,11200.0,57.8018,57.8076,57.7609,57.7609,11200.0
2007-07-17 14:35:00,98.93,98.99,98.9,98.94,16700.0,57.7609,57.7959,57.7434,57.7667,16700.0
2007-07-17 14:40:00,98.94,98.97,98.82,98.82,11000.0,57.7667,57.7842,57.6967,57.6967,11000.0
2007-07-17 14:45:00,98.81,98.94,98.79,98.91,21200.0,57.6908,57.7667,57.6791,57.7492,21200.0
2007-07-17 14:50:00,98.92,98.94,98.89,98.92,11500.0,57.755,57.7667,57.7375,57.755,11500.0
2007-07-17 14:55:00,98.93,98.95,98.89,98.92,10100.0,57.7609,57.7726,57.7375,57.755,10100.0
2007-07-17 15:00:00,98.92,98.95,98.9,98.9,22600.0,57.755,57.7726,57.7434,57.7434,22600.0
2007-07-17 15:05:00,98.91,98.96,98.89,98.91,12400.0,57.7492,57.7784,57.7375,57.7492,12400.0
2007-07-17 15:10:00,98.91,98.97,98.9,98.97,12200.0,57.7492,57.7842,57.7434,57.7842,12200.0
2007-07-17 15:15:00,98.95,99.08,98.95,99.08,30100.0,57.7726,57.8485,57.7726,57.8485,30100.0
2007-07-17 15:20:00,99.07,99.1,99.0,99.02,41300.0,57.8426,57.8601,57.8018,57.8134,41300.0
2007-07-17 15:25:00,99.02,99.09,98.99,99.05,30200.0,57.8134,57.8543,57.7959,57.8309,30200.0
2007-07-17 15:30:00,99.03,99.03,98.9,98.93,34300.0,57.8193,57.8193,57.7434,57.7609,34300.0
2007-07-17 15:35:00,98.93,98.93,98.85,98.88,23600.0,57.7609,57.7609,57.7142,57.7317,23600.0
2007-07-17 15:40:00,98.88,98.9,98.77,98.85,39500.0,57.7317,57.7434,57.6675,57.7142,39500.0
2007-07-17 15:45:00,98.84,98.88,98.78,98.79,34800.0,57.7083,57.7317,57.6733,57.6791,34800.0
2007-07-17 15:50:00,98.79,98.81,98.61,98.62,51200.0,57.6791,57.6908,57.5741,57.5799,51200.0
2007-07-17 15:55:00,98.62,98.95,98.61,98.62,47800.0,57.5799,57.7726,57.5741,57.5799,47800.0
2007-07-18 09:30:00,98.33,98.33,97.73,97.73,28600.0,57.4106,57.4106,57.0603,57.0603,28600.0
2007-07-18 09:35:00,97.76,98.06,97.76,98.02,37000.0,57.0778,57.2529,57.0778,57.2296,37000.0
2007-07-18 09:40:00,98.02,98.06,97.72,97.9,41600.0,57.2296,57.2529,57.0544,57.1595,41600.0
2007-07-18 09:45:00,97.89,98.19,97.74,97.98,42700.0,57.1537,57.3288,57.0661,57.2062,42700.0
2007-07-18 09:50:00,98.03,98.22,98.0,98.08,19400.0,57.2354,57.3463,57.2179,57.2646,19400.0
2007-07-18 09:55:00,98.09,98.13,97.93,98.01,43500.0,57.2704,57.2938,57.177,57.2237,43500.0
2007-07-18 10:00:00,97.95,98.2,97.73,97.74,36100.0,57.1887,57.3347,57.0603,57.0661,36100.0
2007-07-18 10:05:00,97.74,97.79,97.51,97.51,26900.0,57.0661,57.0953,56.9318,56.9318,26900.0
2007-07-18 10:10:00,97.56,97.71,97.33,97.56,28300.0,56.961,57.0486,56.8267,56.961,28300.0
2007-07-18 10:15:00,97.57,97.58,97.33,97.47,13600.0,56.9668,56.9727,56.8267,56.9085,13600.0
2007-07-18 10:20:00,97.47,97.47,97.4,97.43,10100.0,56.9085,56.9085,56.8676,56.8851,10100.0
2007-07-18 10:25:00,97.43,97.51,97.43,97.45,9200.0,56.8851,56.9318,56.8851,56.8968,9200.0
2007-07-18 10:30:00,97.45,97.45,97.26,97.33,27300.0,56.8968,56.8968,56.7858,56.8267,27300.0
2007-07-18 10:35:00,97.32,97.47,97.3,97.47,17100.0,56.8209,56.9085,56.8092,56.9085,17100.0
2007-07-18 10:40:00,97.46,97.46,97.39,97.39,11800.0,56.9026,56.9026,56.8617,56.8617,11800.0
2007-07-18 10:45:00,97.4,97.5,97.21,97.24,51700.0,56.8676,56.926,56.7567,56.7742,51700.0
2007-07-18 10:50:00,97.24,97.3,97.21,97.25,14000.0,56.7742,56.8092,56.7567,56.78,14000.0
2007-07-18 10:55:00,97.25,97.44,97.2,97.36,26100.0,56.78,56.8909,56.7508,56.8442,26100.0
2007-07-18 11:00:00,97.35,97.41,97.33,97.4,9700.0,56.8384,56.8734,56.8267,56.8676,9700.0
2007-07-18 11:05:00,97.41,97.55,97.41,97.51,15600.0,56.8734,56.9552,56.8734,56.9318,15600.0
2007-07-18 11:10:00,97.53,97.9,97.46,97.83,37200.0,56.9435,57.1595,56.9026,57.1186,37200.0
2007-07-18 11:15:00,97.82,97.86,97.61,97.65,21700.0,57.1128,57.1362,56.9902,57.0136,21700.0
2007-07-18 11:20:00,97.67,97.67,97.48,97.49,22000.0,57.0252,57.0252,56.9143,56.9201,22000.0
2007-07-18 11:25:00,97.49,97.52,97.24,97.33,29200.0,56.9201,56.9376,56.7742,56.8267,29200.0
2007-07-18 11:30:00,97.33,97.4,97.16,97.17,29400.0,56.8267,56.8676,56.7275,56.7333,29400.0
2007-07-18 11:35:00,97.18,97.29,97.07,97.27,55800.0,56.7391,56.8034,56.6749,56.7917,55800.0
2007-07-18 11:40:00,97.27,97.46,97.23,97.36,29700.0,56.7917,56.9026,56.7683,56.8442,29700.0
2007-07-18 11:45:00,97.37,97.41,97.3,97.4,12900.0,56.8501,56.8734,56.8092,56.8676,12900.0
2007-07-18 11:50:00,97.4,97.4,97.33,97.36,15500.0,56.8676,56.8676,56.8267,56.8442,15500.0
2007-07-18 11:55:00,97.37,97.37,97.3,97.3,15700.0,56.8501,56.8501,56.8092,56.8092,15700.0
2007-07-18 12:00:00,97.31,97.36,97.23,97.33,24900.0,56.815,56.8442,56.7683,56.8267,24900.0
2007-07-18 12:05:00,97.32,97.39,97.23,97.27,20600.0,56.8209,56.8617,56.7683,56.7917,20600.0
2007-07-18 12:10:00,97.27,97.44,97.27,97.43,19800.0,56.7917,56.8909,56.7917,56.8851,19800.0
2007-07-18 12:15:00,97.43,97.43,97.08,97.09,20000.0,56.8851,56.8851,56.6808,56.6866,20000.0
2007-07-18 12:20:00,97.09,97.18,97.08,97.15,35500.0,56.6866,56.7391,56.6808,56.7216,35500.0
2007-07-18 12:25:00,97.17,97.35,97.1,97.33,24400.0,56.7333,56.8384,56.6924,56.8267,24400.0
2007-07-18 12:30:00,97.3,97.5,97.3,97.47,19000.0,56.8092,56.926,56.8092,56.9085,19000.0
2007-07-18 12:35:00,97.49,97.49,97.35,97.42,16000.0,56.9201,56.9201,56.8384,56.8793,16000.0
2007-07-18 12:40:00,97.42,97.48,97.4,97.46,8900.0,56.8793,56.9143,56.8676,56.9026,8900.0
2007-07-18 12:45:00,97.46,97.5,97.41,97.5,13700.0,56.9026,56.926,56.8734,56.926,13700.0
2007-07-18 12:50:00,97.53,97.57,97.32,97.34,7800.0,56.9435,56.9668,56.8209,56.8326,7800.0
2007-07-18 12:55:00,97.36,97.43,97.36,97.43,14600.0,56.8442,56.8851,56.8442,56.8851,14600.0
2007-07-18 13:00:00,97.43,97.44,97.32,97.35,7800.0,56.8851,56.8909,56.8209,56.8384,7800.0
2007-07-18 13:05:00,97.35,97.37,97.13,97.15,17000.0,56.8384,56.8501,56.7099,56.7216,17000.0
2007-07-18 13:10:00,97.16,97.16,96.9,97.04,31200.0,56.7275,56.7275,56.5757,56.6574,31200.0
2007-07-18 13:15:00,97.08,97.13,97.05,97.13,14200.0,56.6808,56.7099,56.6632,56.7099,14200.0
2007-07-18 13:20:00,97.14,97.27,97.13,97.19,18500.0,56.7158,56.7917,56.7099,56.745,18500.0
2007-07-18 13:25:00,97.19,97.25,97.18,97.21,14100.0,56.745,56.78,56.7391,56.7567,14100.0
2007-07-18 13:30:00,97.22,97.31,97.15,97.3,14700.0,56.7625,56.815,56.7216,56.8092,14700.0
2007-07-18 13:35:00,97.3,97.5,97.27,97.48,17000.0,56.8092,56.926,56.7917,56.9143,17000.0
2007-07-18 13:40:00,97.49,97.5,97.3,97.46,17800.0,56.9201,56.926,56.8092,56.9026,17800.0
2007-07-18 13:45:00,97.46,97.5,97.41,97.41,9400.0,56.9026,56.926,56.8734,56.8734,9400.0
2007-07-18 13:50:00,97.41,97.44,97.3,97.39,15700.0,56.8734,56.8909,56.8092,56.8617,15700.0
2007-07-18 13:55:00,97.39,97.52,97.18,97.52,38600.0,56.8617,56.9376,56.7391,56.9376,38600.0
2007-07-18 14:00:00,97.52,97.6,97.49,97.58,14100.0,56.9376,56.9844,56.9201,56.9727,14100.0
2007-07-18 14:05:00,97.6,97.65,97.52,97.65,15600.0,56.9844,57.0136,56.9376,57.0136,15600.0
2007-07-18 14:10:00,97.65,97.7,97.63,97.67,21000.0,57.0136,57.0427,57.0019,57.0252,21000.0
2007-07-18 14:15:00,97.66,97.67,97.51,97.65,26200.0,57.0194,57.0252,56.9318,57.0136,26200.0
2007-07-18 14:20:00,97.68,97.68,97.57,97.64,20000.0,57.0311,57.0311,56.9668,57.0077,20000.0
2007-07-18 14:25:00,97.63,97.64,97.53,97.62,24700.0,57.0019,57.0077,56.9435,56.996,24700.0
2007-07-18 14:30:00,97.61,97.63,97.57,97.6,23000.0,56.9902,57.0019,56.9668,56.9844,23000.0
2007-07-18 14:35:00,97.62,97.72,97.61,97.68,22300.0,56.996,57.0544,56.9902,57.0311,22300.0
2007-07-18 14:40:00,97.67,97.76,97.6,97.72,39400.0,57.0252,57.0778,56.9844,57.0544,39400.0
2007-07-18 14:45:00,97.7,97.95,97.7,97.87,42000.0,57.0427,57.1887,57.0427,57.142,42000.0
2007-07-18 14:50:00,97.86,98.14,97.84,98.12,38900.0,57.1362,57.2996,57.1245,57.288,38900.0
2007-07-18 14:55:00,98.12,98.24,98.05,98.19,32800.0,57.288,57.358,57.2471,57.3288,32800.0
2007-07-18 15:00:00,98.22,98.23,98.0,98.02,42600.0,57.3463,57.3522,57.2179,57.2296,42600.0
2007-07-18 15:05:00,98.04,98.16,97.99,98.15,18700.0,57.2413,57.3113,57.2121,57.3055,18700.0
2007-07-18 15:10:00,98.16,98.2,98.08,98.19,25000.0,57.3113,57.3347,57.2646,57.3288,25000.0
2007-07-18 15:15:00,98.18,98.24,98.17,98.22,22700.0,57.323,57.358,57.3172,57.3463,22700.0
2007-07-18 15:20:00,98.22,98.29,98.13,98.26,29300.0,57.3463,57.3872,57.2938,57.3697,29300.0
2007-07-18 15:25:00,98.26,98.32,98.21,98.22,24900.0,57.3697,57.4047,57.3405,57.3463,24900.0
2007-07-18 15:30:00,98.22,98.22,98.07,98.15,41400.0,57.3463,57.3463,57.2588,57.3055,41400.0
2007-07-18 15:35:00,98.16,98.44,98.13,98.14,48800.0,57.3113,57.4748,57.2938,57.2996,48800.0
2007-07-18 15:40:00,98.12,98.16,98.01,98.14,31600.0,57.288,57.3113,57.2237,57.2996,31600.0
2007-07-18 15:45:00,98.16,98.47,98.11,98.42,43600.0,57.3113,57.4923,57.2821,57.4631,43600.0
2007-07-18 15:50:00,98.42,98.58,98.38,98.46,50000.0,57.4631,57.5565,57.4398,57.4865,50000.0
2007-07-18 15:55:00,98.42,98.77,98.33,98.55,90600.0,57.4631,57.6675,57.4106,57.539,90600.0
2007-07-19 09:30:00,98.85,98.95,98.69,98.79,28900.0,57.7142,57.7726,57.6208,57.6791,28900.0
2007-07-19 09:35:00,98.75,98.86,98.55,98.84,17500.0,57.6558,57.72,57.539,57.7083,17500.0
2007-07-19 09:40:00,98.86,98.93,98.72,98.84,21800.0,57.72,57.7609,57.6383,57.7083,21800.0
2007-07-19 09:45:00,98.83,98.93,98.75,98.83,28100.0,57.7025,57.7609,57.6558,57.7025,28100.0
2007-07-19 09:50:00,98.8,98.91,98.75,98.86,19700.0,57.685,57.7492,57.6558,57.72,19700.0
2007-07-19 09:55:00,98.84,99.09,98.84,99.09,27100.0,57.7083,57.8543,57.7083,57.8543,27100.0
2007-07-19 10:00:00,99.1,99.16,98.92,99.04,32100.0,57.8601,57.8952,57.755,57.8251,32100.0
2007-07-19 10:05:00,99.03,99.18,99.03,99.16,45800.0,57.8193,57.9069,57.8193,57.8952,45800.0
2007-07-19 10:10:00,99.17,99.17,98.98,98.99,20600.0,57.901,57.901,57.7901,57.7959,20600.0
2007-07-19 10:15:00,98.99,99.13,98.82,98.85,36500.0,57.7959,57.8777,57.6967,57.7142,36500.0
2007-07-19 10:20:00,98.85,98.85,98.69,98.84,44600.0,57.7142,57.7142,57.6208,57.7083,44600.0
2007-07-19 10:25:00,98.85,98.94,98.84,98.92,19300.0,57.7142,57.7667,57.7083,57.755,19300.0
2007-07-19 10:30:00,98.93,99.09,98.91,99.09,20200.0,57.7609,57.8543,57.7492,57.8543,20200.0
2007-07-19 10:35:00,99.08,99.15,98.95,98.97,15200.0,57.8485,57.8893,57.7726,57.7842,15200.0
2007-07-19 10:40:00,98.95,98.99,98.92,98.94,13700.0,57.7726,57.7959,57.755,57.7667,13700.0
2007-07-19 10:45:00,98.94,98.94,98.66,98.76,19300.0,57.7667,57.7667,57.6032,57.6616,19300.0
2007-07-19 10:50:00,98.79,98.97,98.78,98.83,11600.0,57.6791,57.7842,57.6733,57.7025,11600.0
2007-07-19 10:55:00,98.83,98.83,98.68,98.8,15100.0,57.7025,57.7025,57.6149,57.685,15100.0
2007-07-19 11:00:00,98.79,99.08,98.79,99.04,17000.0,57.6791,57.8485,57.6791,57.8251,17000.0
2007-07-19 11:05:00,99.03,99.03,98.92,98.92,6600.0,57.8193,57.8193,57.755,57.755,6600.0
2007-07-19 11:10:00,98.92,99.0,98.86,98.91,16100.0,57.755,57.8018,57.72,57.7492,16100.0
2007-07-19 11:15:00,98.92,99.14,98.9,99.13,12500.0,57.755,57.8835,57.7434,57.8777,12500.0
2007-07-19 11:20:00,99.09,99.14,99.01,99.01,8300.0,57.8543,57.8835,57.8076,57.8076,8300.0
2007-07-19 11:25:00,99.01,99.02,98.95,98.97,7000.0,57.8076,57.8134,57.7726,57.7842,7000.0
2007-07-19 11:30:00,98.98,99.06,98.93,99.06,7200.0,57.7901,57.8368,57.7609,57.8368,7200.0
2007-07-19 11:35:00,99.06,99.1,99.05,99.05,6500.0,57.8368,57.8601,57.8309,57.8309,6500.0
2007-07-19 11:40:00,99.05,99.08,98.94,98.96,10200.0,57.8309,57.8485,57.7667,57.7784,10200.0
2007-07-19 11:45:00,98.95,99.07,98.95,99.07,8100.0,57.7726,57.8426,57.7726,57.8426,8100.0
2007-07-19 11:50:00,99.07,99.14,99.05,99.13,8000.0,57.8426,57.8835,57.8309,57.8777,8000.0
2007-07-19 11:55:00,99.13,99.16,99.08,99.13,12200.0,57.8777,57.8952,57.8485,57.8777,12200.0
2007-07-19 12:00:00,99.14,99.14,99.0,99.04,10500.0,57.8835,57.8835,57.8018,57.8251,10500.0
2007-07-19 12:05:00,99.01,99.15,99.01,99.11,23000.0,57.8076,57.8893,57.8076,57.866,23000.0
2007-07-19 12:10:00,99.11,99.16,99.08,99.14,13200.0,57.866,57.8952,57.8485,57.8835,13200.0
2007-07-19 12:15:00,99.16,99.16,99.09,99.15,10600.0,57.8952,57.8952,57.8543,57.8893,10600.0
2007-07-19 12:20:00,99.14,99.14,99.0,99.05,12600.0,57.8835,57.8835,57.8018,57.8309,12600.0
2007-07-19 12:25:00,99.05,99.12,99.0,99.0,11700.0,57.8309,57.8718,57.8018,57.8018,11700.0
2007-07-19 12:30:00,99.01,99.08,98.98,98.98,13300.0,57.8076,57.8485,57.7901,57.7901,13300.0
2007-07-19 12:35:00,99.0,99.05,98.88,99.04,15600.0,57.8018,57.8309,57.7317,57.8251,15600.0
2007-07-19 12:40:00,99.03,99.05,99.0,99.03,7600.0,57.8193,57.8309,57.8018,57.8193,7600.0
2007-07-19 12:45:00,99.02,99.04,98.96,99.0,3500.0,57.8134,57.8251,57.7784,57.8018,3500.0
2007-07-19 12:50:00,99.0,99.1,98.97,98.98,16000.0,57.8018,57.8601,57.7842,57.7901,16000.0
2007-07-19 12:55:00,98.98,99.0,98.97,99.0,8100.0,57.7901,57.8018,57.7842,57.8018,8100.0
2007-07-19 13:00:00,99.01,99.06,99.01,99.03,15000.0,57.8076,57.8368,57.8076,57.8193,15000.0
2007-07-19 13:05:00,99.03,99.03,98.9,98.95,11600.0,57.8193,57.8193,57.7434,57.7726,11600.0
2007-07-19 13:10:00,98.93,99.0,98.93,98.97,12600.0,57.7609,57.8018,57.7609,57.7842,12600.0
2007-07-19 13:15:00,98.96,98.97,98.88,98.95,8400.0,57.7784,57.7842,57.7317,57.7726,8400.0
2007-07-19 13:20:00,98.96,99.08,98.96,99.02,10900.0,57.7784,57.8485,57.7784,57.8134,10900.0
2007-07-19 13:25:00,99.0,99.05,98.96,99.04,9800.0,57.8018,57.8309,57.7784,57.8251,9800.0
2007-07-19 13:30:00,99.03,99.04,98.95,98.97,7300.0,57.8193,57.8251,57.7726,57.7842,7300.0
2007-07-19 13:35:00,98.97,99.03,98.93,99.03,9300.0,57.7842,57.8193,57.7609,57.8193,9300.0
2007-07-19 13:40:00,99.03,99.03,98.97,99.03,7200.0,57.8193,57.8193,57.7842,57.8193,7200.0
2007-07-19 13:45:00,99.02,99.1,98.99,99.09,18100.0,57.8134,57.8601,57.7959,57.8543,18100.0
2007-07-19 13:50:00,99.09,99.1,98.96,98.96,11900.0,57.8543,57.8601,57.7784,57.7784,11900.0
2007-07-19 13:55:00,98.98,99.05,98.98,99.02,7100.0,57.7901,57.8309,57.7901,57.8134,7100.0
2007-07-19 14:00:00,99.03,99.04,98.78,98.86,22900.0,57.8193,57.8251,57.6733,57.72,22900.0
2007-07-19 14:05:00,98.85,98.89,98.75,98.85,23700.0,57.7142,57.7375,57.6558,57.7142,23700.0
2007-07-19 14:10:00,98.85,98.88,98.55,98.74,26900.0,57.7142,57.7317,57.539,57.65,26900.0
2007-07-19 14:15:00,98.75,98.84,98.64,98.83,14900.0,57.6558,57.7083,57.5916,57.7025,14900.0
2007-07-19 14:20:00,98.82,98.93,98.75,98.87,16700.0,57.6967,57.7609,57.6558,57.7259,16700.0
2007-07-19 14:25:00,98.85,98.92,98.84,98.89,13200.0,57.7142,57.755,57.7083,57.7375,13200.0
2007-07-19 14:30:00,98.89,98.98,98.87,98.89,13700.0,57.7375,57.7901,57.7259,57.7375,13700.0
2007-07-19 14:35:00,98.9,98.96,98.81,98.87,13900.0,57.7434,57.7784,57.6908,57.7259,13900.0
2007-07-19 14:40:00,98.87,98.9,98.79,98.88,15200.0,57.7259,57.7434,57.6791,57.7317,15200.0
2007-07-19 14:45:00,98.87,98.95,98.82,98.92,19900.0,57.7259,57.7726,57.6967,57.755,19900.0
2007-07-19 14:50:00,98.93,98.93,98.79,98.8,19100.0,57.7609,57.7609,57.6791,57.685,19100.0
2007-07-19 14:55:00,98.8,98.84,98.64,98.84,31100.0,57.685,57.7083,57.5916,57.7083,31100.0
2007-07-19 15:00:00,98.84,98.94,98.73,98.91,23300.0,57.7083,57.7667,57.6441,57.7492,23300.0
2007-07-19 15:05:00,98.92,99.03,98.87,98.95,21900.0,57.755,57.8193,57.7259,57.7726,21900.0
2007-07-19 15:10:00,98.95,99.02,98.93,98.96,18500.0,57.7726,57.8134,57.7609,57.7784,18500.0
2007-07-19 15:15:00,98.97,98.99,98.83,98.85,32300.0,57.7842,57.7959,57.7025,57.7142,32300.0
2007-07-19 15:20:00,98.85,98.93,98.74,98.91,47400.0,57.7142,57.7609,57.65,57.7492,47400.0
2007-07-19 15:25:00,98.91,98.96,98.9,98.94,40600.0,57.7492,57.7784,57.7434,57.7667,40600.0
2007-07-19 15:30:00,98.96,99.01,98.91,98.91,17700.0,57.7784,57.8076,57.7492,57.7492,17700.0
2007-07-19 15:35:00,98.92,98.96,98.86,98.95,23000.0,57.755,57.7784,57.72,57.7726,23000.0
2007-07-19 15:40:00,98.96,99.01,98.82,98.94,37800.0,57.7784,57.8076,57.6967,57.7667,37800.0
2007-07-19 15:45:00,98.92,98.95,98.84,98.89,47700.0,57.755,57.7726,57.7083,57.7375,47700.0
2007-07-19 15:50:00,98.87,98.96,98.79,98.92,51800.0,57.7259,57.7784,57.6791,57.755,51800.0
2007-07-19 15:55:00,98.92,98.95,98.92,98.94,43400.0,57.755,57.7726,57.755,57.7667,43400.0
2007-07-20 09:30:00,98.14,99.17,98.04,98.3,351300.0,57.2996,57.901,57.2413,57.3931,351300.0
2007-07-20 09:35:00,98.3,98.37,97.75,97.85,17200.0,57.3931,57.4339,57.0719,57.1303,17200.0
2007-07-20 09:40:00,97.79,97.83,97.73,97.77,22400.0,57.0953,57.1186,57.0603,57.0836,22400.0
2007-07-20 09:45:00,97.76,97.88,97.73,97.85,41700.0,57.0778,57.1478,57.0603,57.1303,41700.0
2007-07-20 09:50:00,97.81,98.02,97.8,97.82,17400.0,57.107,57.2296,57.1011,57.1128,17400.0
2007-07-20 09:55:00,97.83,97.93,97.74,97.86,25400.0,57.1186,57.177,57.0661,57.1362,25400.0
2007-07-20 10:00:00,97.86,97.95,97.73,97.93,28300.0,57.1362,57.1887,57.0603,57.177,28300.0
2007-07-20 10:05:00,97.91,97.93,97.67,97.69,21100.0,57.1654,57.177,57.0252,57.0369,21100.0
2007-07-20 10:10:00,97.73,97.82,97.68,97.77,15100.0,57.0603,57.1128,57.0311,57.0836,15100.0
2007-07-20 10:15:00,97.74,97.75,97.57,97.6,10700.0,57.0661,57.0719,56.9668,56.9844,10700.0
2007-07-20 10:20:00,97.61,97.72,97.6,97.6,11800.0,56.9902,57.0544,56.9844,56.9844,11800.0
2007-07-20 10:25:00,97.61,97.79,97.6,97.79,5400.0,56.9902,57.0953,56.9844,57.0953,5400.0
2007-07-20 10:30:00,97.82,97.9,97.75,97.9,11600.0,57.1128,57.1595,57.0719,57.1595,11600.0
2007-07-20 10:35:00,97.9,97.91,97.72,97.88,10400.0,57.1595,57.1654,57.0544,57.1478,10400.0
2007-07-20 10:40:00,97.89,97.98,97.84,97.84,11200.0,57.1537,57.2062,57.1245,57.1245,11200.0
2007-07-20 10:45:00,97.81,97.89,97.73,97.89,10300.0,57.107,57.1537,57.0603,57.1537,10300.0
2007-07-20 10:50:00,97.92,98.23,97.9,98.12,22000.0,57.1712,57.3522,57.1595,57.288,22000.0
2007-07-20 10:55:00,98.16,98.32,98.13,98.15,12100.0,57.3113,57.4047,57.2938,57.3055,12100.0
2007-07-20 11:00:00,98.12,98.21,98.07,98.21,10900.0,57.288,57.3405,57.2588,57.3405,10900.0
2007-07-20 11:05:00,98.23,98.31,98.18,98.27,13000.0,57.3522,57.3989,57.323,57.3755,13000.0
2007-07-20 11:10:00,98.27,98.34,98.15,98.17,13300.0,57.3755,57.4164,57.3055,57.3172,13300.0
2007-07-20 11:15:00,98.2,98.22,98.1,98.14,10400.0,57.3347,57.3463,57.2763,57.2996,10400.0
2007-07-20 11:20:00,98.14,98.25,97.9,98.13,19500.0,57.2996,57.3639,57.1595,57.2938,19500.0
2007-07-20 11:25:00,98.16,98.34,98.05,98.28,18400.0,57.3113,57.4164,57.2471,57.3814,18400.0
2007-07-20 11:30:00,98.29,98.55,98.27,98.51,19300.0,57.3872,57.539,57.3755,57.5157,19300.0
2007-07-20 11:35:00,98.53,98.54,97.85,97.85,27300.0,57.5273,57.5332,57.1303,57.1303,27300.0
2007-07-20 11:40:00,97.87,98.08,97.86,97.97,22500.0,57.142,57.2646,57.1362,57.2004,22500.0
2007-07-20 11:45:00,97.93,98.39,97.91,98.34,7300.0,57.177,57.4456,57.1654,57.4164,7300.0
2007-07-20 11:50:00,98.33,98.34,98.09,98.2,13300.0,57.4106,57.4164,57.2704,57.3347,13300.0
2007-07-20 11:55:00,98.24,98.33,98.06,98.06,9900.0,57.358,57.4106,57.2529,57.2529,9900.0
2007-07-20 12:00:00,98.07,98.11,97.8,97.89,19000.0,57.2588,57.2821,57.1011,57.1537,19000.0
2007-07-20 12:05:00,97.89,98.2,97.87,98.16,22100.0,57.1537,57.3347,57.142,57.3113,22100.0
2007-07-20 12:10:00,98.18,98.21,98.0,98.09,8000.0,57.323,57.3405,57.2179,57.2704,8000.0
2007-07-20 12:15:00,98.05,98.05,97.73,97.73,12600.0,57.2471,57.2471,57.0603,57.0603,12600.0
2007-07-20 12:20:00,97.76,97.79,97.63,97.76,11800.0,57.0778,57.0953,57.0019,57.0778,11800.0
2007-07-20 12:25:00,97.78,97.95,97.77,97.88,15200.0,57.0895,57.1887,57.0836,57.1478,15200.0
2007-07-20 12:30:00,97.9,97.91,97.8,97.91,8700.0,57.1595,57.1654,57.1011,57.1654,8700.0
2007-07-20 12:35:00,97.86,97.9,97.79,97.9,11200.0,57.1362,57.1595,57.0953,57.1595,11200.0
2007-07-20 12:40:00,97.88,97.92,97.83,97.89,11600.0,57.1478,57.1712,57.1186,57.1537,11600.0
2007-07-20 12:45:00,97.88,97.94,97.77,97.77,10900.0,57.1478,57.1829,57.0836,57.0836,10900.0
2007-07-20 12:50:00,97.71,97.81,97.58,97.58,11500.0,57.0486,57.107,56.9727,56.9727,11500.0
2007-07-20 12:55:00,97.58,97.58,97.28,97.45,20200.0,56.9727,56.9727,56.7975,56.8968,20200.0
2007-07-20 13:00:00,97.46,97.63,97.39,97.58,32900.0,56.9026,57.0019,56.8617,56.9727,32900.0
2007-07-20 13:05:00,97.55,97.63,97.45,97.56,24700.0,56.9552,57.0019,56.8968,56.961,24700.0
2007-07-20 13:10:00,97.56,97.7,97.56,97.66,7200.0,56.961,57.0427,56.961,57.0194,7200.0
2007-07-20 13:15:00,97.69,97.92,97.68,97.81,16000.0,57.0369,57.1712,57.0311,57.107,16000.0
2007-07-20 13:20:00,97.75,97.92,97.68,97.87,15500.0,57.0719,57.1712,57.0311,57.142,15500.0
2007-07-20 13:25:00,97.89,97.95,97.77,97.84,27100.0,57.1537,57.1887,57.0836,57.1245,27100.0
2007-07-20 13:30:00,97.84,98.09,97.77,98.09,16400.0,57.1245,57.2704,57.0836,57.2704,16400.0
2007-07-20 13:35:00,98.1,98.35,98.07,98.35,14300.0,57.2763,57.4223,57.2588,57.4223,14300.0
2007-07-20 13:40:00,98.35,98.45,98.26,98.3,22300.0,57.4223,57.4806,57.3697,57.3931,22300.0
2007-07-20 13:45:00,98.3,98.49,98.27,98.49,18100.0,57.3931,57.504,57.3755,57.504,18100.0
2007-07-20 13:50:00,98.51,98.55,98.2,98.2,12100.0,57.5157,57.539,57.3347,57.3347,12100.0
2007-07-20 13:55:00,98.27,98.34,98.07,98.19,13200.0,57.3755,57.4164,57.2588,57.3288,13200.0
2007-07-20 14:00:00,98.16,98.19,97.95,98.05,19500.0,57.3113,57.3288,57.1887,57.2471,19500.0
2007-07-20 14:05:00,98.07,98.58,98.01,98.48,23100.0,57.2588,57.5565,57.2237,57.4982,23100.0
2007-07-20 14:10:00,98.48,98.52,98.36,98.36,11600.0,57.4982,57.5215,57.4281,57.4281,11600.0
2007-07-20 14:15:00,98.36,98.54,98.35,98.52,11400.0,57.4281,57.5332,57.4223,57.5215,11400.0
2007-07-20 14:20:00,98.47,98.69,98.41,98.6,9500.0,57.4923,57.6208,57.4573,57.5682,9500.0
2007-07-20 14:25:00,98.57,98.59,98.36,98.42,8400.0,57.5507,57.5624,57.4281,57.4631,8400.0
2007-07-20 14:30:00,98.44,98.57,98.37,98.57,15700.0,57.4748,57.5507,57.4339,57.5507,15700.0
2007-07-20 14:35:00,98.58,98.59,98.38,98.43,14000.0,57.5565,57.5624,57.4398,57.469,14000.0
2007-07-20 14:40:00,98.46,98.54,98.36,98.51,8700.0,57.4865,57.5332,57.4281,57.5157,8700.0
2007-07-20 14:45:00,98.47,98.67,98.39,98.63,10600.0,57.4923,57.6091,57.4456,57.5857,10600.0
2007-07-20 14:50:00,98.6,98.62,98.46,98.53,9900.0,57.5682,57.5799,57.4865,57.5273,9900.0
2007-07-20 14:55:00,98.56,98.7,98.54,98.66,7600.0,57.5449,57.6266,57.5332,57.6032,7600.0
2007-07-20 15:00:00,98.66,98.76,98.66,98.76,14600.0,57.6032,57.6616,57.6032,57.6616,14600.0
2007-07-20 15:05:00,98.76,98.76,98.52,98.58,13700.0,57.6616,57.6616,57.5215,57.5565,13700.0
2007-07-20 15:10:00,98.55,98.56,98.36,98.4,14600.0,57.539,57.5449,57.4281,57.4514,14600.0
2007-07-20 15:15:00,98.4,98.55,98.4,98.54,9800.0,57.4514,57.539,57.4514,57.5332,9800.0
2007-07-20 15:20:00,98.52,98.74,98.52,98.68,19000.0,57.5215,57.65,57.5215,57.6149,19000.0
2007-07-20 15:25:00,98.68,98.68,98.52,98.54,12300.0,57.6149,57.6149,57.5215,57.5332,12300.0
2007-07-20 15:30:00,98.54,98.56,98.16,98.18,43400.0,57.5332,57.5449,57.3113,57.323,43400.0
2007-07-20 15:35:00,98.18,98.3,98.04,98.12,30100.0,57.323,57.3931,57.2413,57.288,30100.0
2007-07-20 15:40:00,98.07,98.15,97.89,98.06,27300.0,57.2588,57.3055,57.1537,57.2529,27300.0
2007-07-20 15:45:00,98.07,98.16,98.02,98.08,30200.0,57.2588,57.3113,57.2296,57.2646,30200.0
2007-07-20 15:50:00,98.04,98.58,97.78,97.88,45700.0,57.2413,57.5565,57.0895,57.1478,45700.0
2007-07-20 15:55:00,97.93,98.02,97.81,97.92,36700.0,57.177,57.2296,57.107,57.1712,36700.0
2007-07-23 09:30:00,98.68,98.85,98.28,98.52,40300.0,57.6149,57.7142,57.3814,57.5215,40300.0
2007-07-23 09:35:00,98.48,98.72,98.47,98.62,18900.0,57.4982,57.6383,57.4923,57.5799,18900.0
2007-07-23 09:40:00,98.62,99.1,98.52,99.1,24300.0,57.5799,57.8601,57.5215,57.8601,24300.0
2007-07-23 09:45:00,99.09,99.12,98.76,98.76,19500.0,57.8543,57.8718,57.6616,57.6616,19500.0
2007-07-23 09:50:00,98.79,99.13,98.76,99.1,23800.0,57.6791,57.8777,57.6616,57.8601,23800.0
2007-07-23 09:55:00,99.1,99.18,99.1,99.11,17800.0,57.8601,57.9069,57.8601,57.866,17800.0
2007-07-23 10:00:00,99.13,99.35,99.06,99.19,37100.0,57.8777,58.0061,57.8368,57.9127,37100.0
2007-07-23 10:05:00,99.24,99.27,99.05,99.15,16600.0,57.9419,57.9594,57.8309,57.8893,16600.0
2007-07-23 10:10:00,99.15,99.27,99.12,99.14,18300.0,57.8893,57.9594,57.8718,57.8835,18300.0
2007-07-23 10:15:00,99.15,99.34,99.12,99.3,14300.0,57.8893,58.0003,57.8718,57.9769,14300.0
2007-07-23 10:20:00,99.31,99.48,99.24,99.43,27800.0,57.9828,58.082,57.9419,58.0528,27800.0
2007-07-23 10:25:00,99.43,99.49,99.36,99.49,27300.0,58.0528,58.0878,58.0119,58.0878,27300.0
2007-07-23 10:30:00,99.49,99.61,99.46,99.53,30200.0,58.0878,58.1579,58.0703,58.1112,30200.0
2007-07-23 10:35:00,99.56,99.65,99.55,99.57,22600.0,58.1287,58.1813,58.1229,58.1346,22600.0
2007-07-23 10:40:00,99.57,99.65,99.4,99.65,11300.0,58.1346,58.1813,58.0353,58.1813,11300.0
2007-07-23 10:45:00,99.63,99.7,99.57,99.59,18400.0,58.1696,58.2105,58.1346,58.1462,18400.0
2007-07-23 10:50:00,99.62,99.68,99.58,99.67,6000.0,58.1637,58.1988,58.1404,58.1929,6000.0
2007-07-23 10:55:00,99.68,99.71,99.5,99.7,17500.0,58.1988,58.2163,58.0937,58.2105,17500.0
2007-07-23 11:00:00,99.7,99.71,99.61,99.63,12800.0,58.2105,58.2163,58.1579,58.1696,12800.0
2007-07-23 11:05:00,99.6,99.7,99.43,99.43,11300.0,58.1521,58.2105,58.0528,58.0528,11300.0
2007-07-23 11:10:00,99.38,99.43,99.27,99.28,13400.0,58.0236,58.0528,57.9594,57.9652,13400.0
2007-07-23 11:15:00,99.3,99.44,99.25,99.41,10000.0,57.9769,58.0587,57.9477,58.0411,10000.0
2007-07-23 11:20:00,99.41,99.52,99.29,99.29,12800.0,58.0411,58.1054,57.9711,57.9711,12800.0
2007-07-23 11:25:00,99.3,99.74,99.3,99.74,23500.0,57.9769,58.2338,57.9769,58.2338,23500.0
2007-07-23 11:30:00,99.74,99.76,99.47,99.53,18000.0,58.2338,58.2455,58.0762,58.1112,18000.0
2007-07-23 11:35:00,99.53,99.7,99.52,99.7,9500.0,58.1112,58.2105,58.1054,58.2105,9500.0
2007-07-23 11:40:00,99.66,99.84,99.66,99.84,13500.0,58.1871,58.2922,58.1871,58.2922,13500.0
2007-07-23 11:45:00,99.83,99.85,99.65,99.82,14000.0,58.2864,58.298,58.1813,58.2805,14000.0
2007-07-23 11:50:00,99.82,99.89,99.77,99.82,11500.0,58.2805,58.3214,58.2513,58.2805,11500.0
2007-07-23 11:55:00,99.82,99.82,99.64,99.67,23200.0,58.2805,58.2805,58.1754,58.1929,23200.0
2007-07-23 12:00:00,99.65,99.65,99.49,99.62,38500.0,58.1813,58.1813,58.0878,58.1637,38500.0
2007-07-23 12:05:00,99.62,99.71,99.41,99.41,12600.0,58.1637,58.2163,58.0411,58.0411,12600.0
2007-07-23 12:10:00,99.4,99.47,99.32,99.42,6900.0,58.0353,58.0762,57.9886,58.047,6900.0
2007-07-23 12:15:00,99.44,99.48,99.39,99.41,11500.0,58.0587,58.082,58.0295,58.0411,11500.0
2007-07-23 12:20:00,99.43,99.47,99.41,99.43,9900.0,58.0528,58.0762,58.0411,58.0528,9900.0
2007-07-23 12:25:00,99.44,99.51,99.42,99.5,9200.0,58.0587,58.0995,58.047,58.0937,9200.0
2007-07-23 12:30:00,99.48,99.52,99.46,99.52,10800.0,58.082,58.1054,58.0703,58.1054,10800.0
2007-07-23 12:35:00,99.53,99.57,99.47,99.52,6700.0,58.1112,58.1346,58.0762,58.1054,6700.0
2007-07-23 12:40:00,99.52,99.56,99.5,99.5,12500.0,58.1054,58.1287,58.0937,58.0937,12500.0
2007-07-23 12:45:00,99.5,99.61,99.5,99.58,6900.0,58.0937,58.1579,58.0937,58.1404,6900.0
2007-07-23 12:50:00,99.6,99.64,99.58,99.63,7400.0,58.1521,58.1754,58.1404,58.1696,7400.0
2007-07-23 12:55:00,99.63,99.63,99.48,99.56,13100.0,58.1696,58.1696,58.082,58.1287,13100.0
2007-07-23 13:00:00,99.55,99.56,99.49,99.5,14700.0,58.1229,58.1287,58.0878,58.0937,14700.0
2007-07-23 13:05:00,99.51,99.57,99.46,99.5,18700.0,58.0995,58.1346,58.0703,58.0937,18700.0
2007-07-23 13:10:00,99.5,99.61,99.5,99.58,24400.0,58.0937,58.1579,58.0937,58.1404,24400.0
2007-07-23 13:15:00,99.58,99.59,99.46,99.51,11800.0,58.1404,58.1462,58.0703,58.0995,11800.0
2007-07-23 13:20:00,99.5,99.59,99.49,99.55,10200.0,58.0937,58.1462,58.0878,58.1229,10200.0
2007-07-23 13:25:00,99.55,99.62,99.47,99.59,33300.0,58.1229,58.1637,58.0762,58.1462,33300.0
2007-07-23 13:30:00,99.59,99.64,99.5,99.58,23100.0,58.1462,58.1754,58.0937,58.1404,23100.0
2007-07-23 13:35:00,99.58,99.63,99.54,99.6,18900.0,58.1404,58.1696,58.117,58.1521,18900.0
2007-07-23 13:40:00,99.59,99.61,99.54,99.54,16800.0,58.1462,58.1579,58.117,58.117,16800.0
2007-07-23 13:45:00,99.56,99.6,99.56,99.56,14400.0,58.1287,58.1521,58.1287,58.1287,14400.0
2007-07-23 13:50:00,99.56,99.56,99.48,99.5,12300.0,58.1287,58.1287,58.082,58.0937,12300.0
2007-07-23 13:55:00,99.5,99.6,99.5,99.52,10400.0,58.0937,58.1521,58.0937,58.1054,10400.0
2007-07-23 14:00:00,99.56,99.6,99.39,99.42,40300.0,58.1287,58.1521,58.0295,58.047,40300.0
2007-07-23 14:05:00,99.39,99.49,99.28,99.4,22000.0,58.0295,58.0878,57.9652,58.0353,22000.0
2007-07-23 14:10:00,99.37,99.46,99.29,99.32,34600.0,58.0178,58.0703,57.9711,57.9886,34600.0
2007-07-23 14:15:00,99.32,99.36,99.18,99.26,10400.0,57.9886,58.0119,57.9069,57.9536,10400.0
2007-07-23 14:20:00,99.26,99.26,99.02,99.14,17400.0,57.9536,57.9536,57.8134,57.8835,17400.0
2007-07-23 14:25:00,99.17,99.21,99.05,99.17,7100.0,57.901,57.9244,57.8309,57.901,7100.0
2007-07-23 14:30:00,99.21,99.35,99.1,99.25,22500.0,57.9244,58.0061,57.8601,57.9477,22500.0
2007-07-23 14:35:00,99.25,99.39,99.17,99.29,18200.0,57.9477,58.0295,57.901,57.9711,18200.0
2007-07-23 14:40:00,99.3,99.39,99.26,99.39,13000.0,57.9769,58.0295,57.9536,58.0295,13000.0
2007-07-23 14:45:00,99.39,99.7,99.39,99.68,30300.0,58.0295,58.2105,58.0295,58.1988,30300.0
2007-07-23 14:50:00,99.68,99.7,99.59,99.59,9500.0,58.1988,58.2105,58.1462,58.1462,9500.0
2007-07-23 14:55:00,99.61,99.63,99.52,99.52,11500.0,58.1579,58.1696,58.1054,58.1054,11500.0
2007-07-23 15:00:00,99.52,99.61,99.42,99.61,47300.0,58.1054,58.1579,58.047,58.1579,47300.0
2007-07-23 15:05:00,99.59,99.67,99.52,99.61,33400.0,58.1462,58.1929,58.1054,58.1579,33400.0
2007-07-23 15:10:00,99.58,99.72,99.51,99.62,30200.0,58.1404,58.2221,58.0995,58.1637,30200.0
2007-07-23 15:15:00,99.64,99.69,99.43,99.65,20500.0,58.1754,58.2046,58.0528,58.1813,20500.0
2007-07-23 15:20:00,99.61,99.9,99.61,99.84,31400.0,58.1579,58.3272,58.1579,58.2922,31400.0
2007-07-23 15:25:00,99.87,99.88,99.67,99.72,23000.0,58.3097,58.3156,58.1929,58.2221,23000.0
2007-07-23 15:30:00,99.73,99.79,99.67,99.75,16000.0,58.228,58.263,58.1929,58.2396,16000.0
2007-07-23 15:35:00,99.71,99.71,99.34,99.5,38600.0,58.2163,58.2163,58.0003,58.0937,38600.0
2007-07-23 15:40:00,99.5,99.57,99.39,99.43,25800.0,58.0937,58.1346,58.0295,58.0528,25800.0
2007-07-23 15:45:00,99.41,99.57,99.11,99.41,62700.0,58.0411,58.1346,57.866,58.0411,62700.0
2007-07-23 15:50:00,99.4,99.49,99.21,99.44,39700.0,58.0353,58.0878,57.9244,58.0587,39700.0
2007-07-23 15:55:00,99.43,99.5,99.29,99.32,46400.0,58.0528,58.0937,57.9711,57.9886,46400.0
2007-07-24 09:30:00,102.0,102.7,100.42,102.7,424800.0,59.5533,59.962,58.6308,59.962,424800.0
2007-07-24 09:35:00,102.58,102.86,102.17,102.66,201400.0,59.892,60.0554,59.6526,59.9387,201400.0
2007-07-24 09:40:00,102.72,103.31,102.4,102.75,198000.0,59.9737,60.3182,59.7869,59.9912,198000.0
2007-07-24 09:45:00,103.33,103.59,102.86,103.3,126000.0,60.3299,60.4817,60.0554,60.3123,126000.0
2007-07-24 09:50:00,103.3,103.49,102.75,103.13,93900.0,60.3123,60.4233,59.9912,60.2131,93900.0
2007-07-24 09:55:00,103.15,104.25,102.75,104.16,140000.0,60.2248,60.867,59.9912,60.8145,140000.0
2007-07-24 10:00:00,104.08,104.17,103.0,103.08,127900.0,60.7677,60.8203,60.1372,60.1839,127900.0
2007-07-24 10:05:00,103.08,103.69,103.02,103.45,69400.0,60.1839,60.54,60.1489,60.3999,69400.0
2007-07-24 10:10:00,103.48,104.88,103.48,104.56,164300.0,60.4174,61.2348,60.4174,61.048,164300.0
2007-07-24 10:15:00,104.56,105.21,104.19,105.2,214700.0,61.048,61.4275,60.832,61.4217,214700.0
2007-07-24 10:20:00,105.2,106.61,104.75,106.07,226600.0,61.4217,62.2449,61.1589,61.9296,226600.0
2007-07-24 10:25:00,106.18,106.95,105.71,105.72,283100.0,61.9938,62.4434,61.7194,61.7253,283100.0
2007-07-24 10:30:00,105.72,106.18,105.42,105.93,119400.0,61.7253,61.9938,61.5501,61.8479,119400.0
2007-07-24 10:35:00,105.95,106.59,105.76,105.84,163800.0,61.8596,62.2332,61.7486,61.7953,163800.0
2007-07-24 10:40:00,105.84,106.09,105.7,105.99,139200.0,61.7953,61.9413,61.7136,61.8829,139200.0
2007-07-24 10:45:00,105.99,106.25,105.8,106.1,142300.0,61.8829,62.0347,61.772,61.9471,142300.0
2007-07-24 10:50:00,106.1,106.1,105.5,105.89,95500.0,61.9471,61.9471,61.5968,61.8245,95500.0
2007-07-24 10:55:00,105.9,106.4,105.8,105.87,123000.0,61.8304,62.1223,61.772,61.8128,123000.0
2007-07-24 11:00:00,105.88,106.21,105.86,106.0,180000.0,61.8187,62.0114,61.807,61.8887,180000.0
2007-07-24 11:05:00,106.0,106.24,105.88,105.94,108700.0,61.8887,62.0289,61.8187,61.8537,108700.0
2007-07-24 11:10:00,105.95,106.0,105.75,105.99,137100.0,61.8596,61.8887,61.7428,61.8829,137100.0
2007-07-24 11:15:00,106.0,106.25,105.73,105.96,105800.0,61.8887,62.0347,61.7311,61.8654,105800.0
2007-07-24 11:20:00,105.9,106.4,105.83,106.23,98100.0,61.8304,62.1223,61.7895,62.023,98100.0
2007-07-24 11:25:00,106.31,107.15,106.21,106.86,143600.0,62.0697,62.5602,62.0114,62.3909,143600.0
2007-07-24 11:30:00,106.84,106.9,105.83,105.9,214400.0,62.3792,62.4142,61.7895,61.8304,214400.0
2007-07-24 11:35:00,105.87,106.27,105.87,106.12,102600.0,61.8128,62.0464,61.8128,61.9588,102600.0
2007-07-24 11:40:00,106.11,106.4,106.06,106.39,103600.0,61.953,62.1223,61.9238,62.1165,103600.0
2007-07-24 11:45:00,106.38,106.59,106.13,106.46,114300.0,62.1106,62.2332,61.9647,62.1573,114300.0
2007-07-24 11:50:00,106.5,107.33,106.42,106.99,173900.0,62.1807,62.6653,62.134,62.4668,173900.0
2007-07-24 11:55:00,106.95,106.99,106.42,106.57,106000.0,62.4434,62.4668,62.134,62.2215,106000.0
2007-07-24 12:00:00,106.59,106.83,106.3,106.3,58400.0,62.2332,62.3734,62.0639,62.0639,58400.0
2007-07-24 12:05:00,106.31,106.6,106.26,106.57,52500.0,62.0697,62.2391,62.0406,62.2215,52500.0
2007-07-24 12:10:00,106.55,106.57,105.93,105.99,99000.0,62.2099,62.2215,61.8479,61.8829,99000.0
2007-07-24 12:15:00,106.0,106.07,105.83,106.0,61800.0,61.8887,61.9296,61.7895,61.8887,61800.0
2007-07-24 12:20:00,106.01,106.22,105.95,105.96,56800.0,61.8946,62.0172,61.8596,61.8654,56800.0
2007-07-24 12:25:00,105.97,106.11,105.86,106.08,48000.0,61.8712,61.953,61.807,61.9355,48000.0
2007-07-24 12:30:00,106.09,106.17,105.9,106.06,72800.0,61.9413,61.988,61.8304,61.9238,72800.0
2007-07-24 12:35:00,106.07,106.07,105.82,105.83,127400.0,61.9296,61.9296,61.7837,61.7895,127400.0
2007-07-24 12:40:00,105.87,106.0,105.21,105.49,95700.0,61.8128,61.8887,61.4275,61.591,95700.0
2007-07-24 12:45:00,105.52,105.56,105.11,105.13,30000.0,61.6085,61.6319,61.3691,61.3808,30000.0
2007-07-24 12:50:00,105.13,105.24,105.0,105.24,73200.0,61.3808,61.445,61.3049,61.445,73200.0
2007-07-24 12:55:00,105.27,105.38,104.96,105.03,39500.0,61.4625,61.5268,61.2815,61.3224,39500.0
2007-07-24 13:00:00,105.03,105.13,104.96,105.12,35400.0,61.3224,61.3808,61.2815,61.375,35400.0
2007-07-24 13:05:00,105.12,105.15,104.99,105.0,46200.0,61.375,61.3925,61.2991,61.3049,46200.0
2007-07-24 13:10:00,105.0,105.15,104.98,105.0,67800.0,61.3049,61.3925,61.2932,61.3049,67800.0
2007-07-24 13:15:00,105.01,105.11,104.8,104.84,72400.0,61.3107,61.3691,61.1881,61.2115,72400.0
2007-07-24 13:20:00,104.82,104.89,104.64,104.64,108800.0,61.1998,61.2407,61.0947,61.0947,108800.0
2007-07-24 13:25:00,104.65,105.0,104.3,104.35,111500.0,61.1005,61.3049,60.8962,60.9254,111500.0
2007-07-24 13:30:00,104.32,104.92,104.31,104.9,43500.0,60.9079,61.2582,60.902,61.2465,43500.0
2007-07-24 13:35:00,104.88,104.99,104.49,104.49,26600.0,61.2348,61.2991,61.0071,61.0071,26600.0
2007-07-24 13:40:00,104.58,104.65,104.22,104.3,43400.0,61.0597,61.1005,60.8495,60.8962,43400.0
2007-07-24 13:45:00,104.3,104.31,103.56,103.65,138000.0,60.8962,60.902,60.4641,60.5167,138000.0
2007-07-24 13:50:00,103.67,103.7,103.37,103.4,65100.0,60.5284,60.5459,60.3532,60.3707,65100.0
2007-07-24 13:55:00,103.38,103.5,103.1,103.13,62100.0,60.359,60.4291,60.1956,60.2131,62100.0
2007-07-24 14:00:00,103.13,103.3,102.9,103.29,103400.0,60.2131,60.3123,60.0788,60.3065,103400.0
2007-07-24 14:05:00,103.29,103.74,102.91,103.16,174800.0,60.3065,60.5692,60.0846,60.2306,174800.0
2007-07-24 14:10:00,103.2,103.2,102.01,102.4,206800.0,60.254,60.254,59.5592,59.7869,206800.0
2007-07-24 14:15:00,102.36,102.68,102.26,102.62,53900.0,59.7635,59.9503,59.7051,59.9153,53900.0
2007-07-24 14:20:00,102.59,102.93,102.53,102.61,51300.0,59.8978,60.0963,59.8628,59.9095,51300.0
2007-07-24 14:25:00,102.68,103.04,102.51,102.96,45900.0,59.9503,60.1605,59.8511,60.1138,45900.0
2007-07-24 14:30:00,102.98,103.41,102.94,103.38,83100.0,60.1255,60.3766,60.1021,60.359,83100.0
2007-07-24 14:35:00,103.36,103.5,103.13,103.15,56000.0,60.3474,60.4291,60.2131,60.2248,56000.0
2007-07-24 14:40:00,103.15,103.61,103.08,103.53,62200.0,60.2248,60.4933,60.1839,60.4466,62200.0
2007-07-24 14:45:00,103.53,103.71,103.27,103.46,92000.0,60.4466,60.5517,60.2948,60.4058,92000.0
2007-07-24 14:50:00,103.49,103.85,103.09,103.13,81500.0,60.4233,60.6335,60.1897,60.2131,81500.0
2007-07-24 14:55:00,103.18,103.38,102.84,102.9,49000.0,60.2423,60.359,60.0438,60.0788,49000.0
2007-07-24 15:00:00,102.96,103.29,102.77,103.17,57300.0,60.1138,60.3065,60.0029,60.2364,57300.0
2007-07-24 15:05:00,103.14,103.38,102.69,102.99,57400.0,60.2189,60.359,59.9562,60.1313,57400.0
2007-07-24 15:10:00,103.0,103.26,102.96,103.18,49800.0,60.1372,60.289,60.1138,60.2423,49800.0
2007-07-24 15:15:00,103.15,103.53,102.96,103.42,61500.0,60.2248,60.4466,60.1138,60.3824,61500.0
2007-07-24 15:20:00,103.4,103.43,103.11,103.19,75800.0,60.3707,60.3882,60.2014,60.2481,75800.0
2007-07-24 15:25:00,103.19,103.42,102.98,103.02,82800.0,60.2481,60.3824,60.1255,60.1489,82800.0
2007-07-24 15:30:00,103.0,103.36,102.98,103.36,82900.0,60.1372,60.3474,60.1255,60.3474,82900.0
2007-07-24 15:35:00,103.34,103.35,103.15,103.26,62200.0,60.3357,60.3415,60.2248,60.289,62200.0
2007-07-24 15:40:00,103.25,103.31,102.89,103.17,60200.0,60.2831,60.3182,60.073,60.2364,60200.0
2007-07-24 15:45:00,103.15,104.05,103.14,103.81,124100.0,60.2248,60.7502,60.2189,60.6101,124100.0
2007-07-24 15:50:00,103.7,103.99,103.23,103.52,90600.0,60.5459,60.7152,60.2715,60.4408,90600.0
2007-07-24 15:55:00,103.58,103.6,103.15,103.31,91900.0,60.4758,60.4875,60.2248,60.3182,91900.0
2007-07-25 09:30:00,104.23,104.69,103.5,103.85,190300.0,60.8553,61.1239,60.4291,60.6335,190300.0
2007-07-25 09:35:00,103.83,104.28,103.8,104.22,56700.0,60.6218,60.8845,60.6043,60.8495,56700.0
2007-07-25 09:40:00,104.24,104.24,103.82,103.91,52800.0,60.8612,60.8612,60.6159,60.6685,52800.0
2007-07-25 09:45:00,103.94,103.95,102.74,102.83,92000.0,60.686,60.6918,59.9854,60.0379,92000.0
2007-07-25 09:50:00,102.86,103.13,102.28,102.42,74500.0,60.0554,60.2131,59.7168,59.7985,74500.0
2007-07-25 09:55:00,102.47,102.67,102.18,102.5,95200.0,59.8277,59.9445,59.6584,59.8453,95200.0
2007-07-25 10:00:00,102.51,103.18,102.38,102.92,85300.0,59.8511,60.2423,59.7752,60.0905,85300.0
2007-07-25 10:05:00,102.94,104.65,102.9,104.25,143200.0,60.1021,61.1005,60.0788,60.867,143200.0
2007-07-25 10:10:00,104.3,104.33,102.53,102.94,158800.0,60.8962,60.9137,59.8628,60.1021,158800.0
2007-07-25 10:15:00,102.94,103.25,102.6,103.16,74500.0,60.1021,60.2831,59.9036,60.2306,74500.0
2007-07-25 10:20:00,103.16,103.18,102.49,102.5,70700.0,60.2306,60.2423,59.8394,59.8453,70700.0
2007-07-25 10:25:00,102.52,102.84,102.25,102.84,48500.0,59.8569,60.0438,59.6993,60.0438,48500.0
2007-07-25 10:30:00,102.84,103.36,102.78,102.96,82600.0,60.0438,60.3474,60.0087,60.1138,82600.0
2007-07-25 10:35:00,102.96,103.22,102.58,103.01,54200.0,60.1138,60.2656,59.892,60.143,54200.0
2007-07-25 10:40:00,103.04,103.13,102.89,102.9,53000.0,60.1605,60.2131,60.073,60.0788,53000.0
2007-07-25 10:45:00,102.91,103.21,102.34,102.73,66800.0,60.0846,60.2598,59.7518,59.9795,66800.0
2007-07-25 10:50:00,102.73,103.09,102.11,102.16,39500.0,59.9795,60.1897,59.6175,59.6467,39500.0
2007-07-25 10:55:00,102.09,103.0,102.03,102.79,41200.0,59.6059,60.1372,59.5708,60.0146,41200.0
2007-07-25 11:00:00,102.77,103.46,102.61,103.05,50500.0,60.0029,60.4058,59.9095,60.1664,50500.0
2007-07-25 11:05:00,103.05,103.1,102.79,102.97,13700.0,60.1664,60.1956,60.0146,60.1197,13700.0
2007-07-25 11:10:00,102.97,103.09,102.51,102.96,20900.0,60.1197,60.1897,59.8511,60.1138,20900.0
2007-07-25 11:15:00,102.96,102.98,102.62,102.75,37900.0,60.1138,60.1255,59.9153,59.9912,37900.0
2007-07-25 11:20:00,102.71,102.89,102.61,102.89,36000.0,59.9679,60.073,59.9095,60.073,36000.0
2007-07-25 11:25:00,102.88,103.08,102.73,102.81,39300.0,60.0671,60.1839,59.9795,60.0262,39300.0
2007-07-25 11:30:00,102.8,103.05,102.78,102.96,34500.0,60.0204,60.1664,60.0087,60.1138,34500.0
2007-07-25 11:35:00,102.94,102.98,102.78,102.95,32300.0,60.1021,60.1255,60.0087,60.108,32300.0
2007-07-25 11:40:00,102.93,103.09,102.79,102.97,33700.0,60.0963,60.1897,60.0146,60.1197,33700.0
2007-07-25 11:45:00,102.98,103.15,102.79,103.06,24400.0,60.1255,60.2248,60.0146,60.1722,24400.0
2007-07-25 11:50:00,103.08,103.28,102.9,103.06,45500.0,60.1839,60.3007,60.0788,60.1722,45500.0
2007-07-25 11:55:00,103.03,103.09,102.85,102.92,31400.0,60.1547,60.1897,60.0496,60.0905,31400.0
2007-07-25 12:00:00,103.02,103.02,102.84,102.88,20600.0,60.1489,60.1489,60.0438,60.0671,20600.0
2007-07-25 12:05:00,102.91,103.08,102.78,103.0,22600.0,60.0846,60.1839,60.0087,60.1372,22600.0
2007-07-25 12:10:00,103.02,103.14,102.84,103.0,30500.0,60.1489,60.2189,60.0438,60.1372,30500.0
2007-07-25 12:15:00,103.06,103.16,102.88,102.96,27900.0,60.1722,60.2306,60.0671,60.1138,27900.0
2007-07-25 12:20:00,102.88,103.12,102.86,102.91,31700.0,60.0671,60.2072,60.0554,60.0846,31700.0
2007-07-25 12:25:00,102.94,103.13,102.94,103.04,18000.0,60.1021,60.2131,60.1021,60.1605,18000.0
2007-07-25 12:30:00,103.01,103.06,102.88,103.04,24600.0,60.143,60.1722,60.0671,60.1605,24600.0
2007-07-25 12:35:00,103.02,103.05,102.99,103.0,49900.0,60.1489,60.1664,60.1313,60.1372,49900.0
2007-07-25 12:40:00,103.01,103.13,102.96,103.04,15300.0,60.143,60.2131,60.1138,60.1605,15300.0
2007-07-25 12:45:00,103.07,103.14,102.99,102.99,13400.0,60.1781,60.2189,60.1313,60.1313,13400.0
2007-07-25 12:50:00,102.99,103.0,102.87,102.91,19000.0,60.1313,60.1372,60.0613,60.0846,19000.0
2007-07-25 12:55:00,102.94,102.97,102.87,102.95,18300.0,60.1021,60.1197,60.0613,60.108,18300.0
2007-07-25 13:00:00,102.95,103.0,102.94,102.99,18400.0,60.108,60.1372,60.1021,60.1313,18400.0
2007-07-25 13:05:00,102.99,103.0,102.88,102.91,23600.0,60.1313,60.1372,60.0671,60.0846,23600.0
2007-07-25 13:10:00,102.9,103.0,102.8,102.86,79400.0,60.0788,60.1372,60.0204,60.0554,79400.0
2007-07-25 13:15:00,102.87,102.93,102.85,102.89,24600.0,60.0613,60.0963,60.0496,60.073,24600.0
2007-07-25 13:20:00,102.89,102.91,102.64,102.7,35600.0,60.073,60.0846,59.927,59.962,35600.0
2007-07-25 13:25:00,102.69,103.0,102.68,102.83,61300.0,59.9562,60.1372,59.9503,60.0379,61300.0
2007-07-25 13:30:00,102.83,102.85,102.62,102.79,39900.0,60.0379,60.0496,59.9153,60.0146,39900.0
2007-07-25 13:35:00,102.79,102.8,102.6,102.64,47400.0,60.0146,60.0204,59.9036,59.927,47400.0
2007-07-25 13:40:00,102.63,102.74,102.28,102.4,42300.0,59.9212,59.9854,59.7168,59.7869,42300.0
2007-07-25 13:45:00,102.41,102.73,102.33,102.47,28500.0,59.7927,59.9795,59.746,59.8277,28500.0
2007-07-25 13:50:00,102.48,102.48,102.34,102.41,15000.0,59.8336,59.8336,59.7518,59.7927,15000.0
2007-07-25 13:55:00,102.4,102.55,102.33,102.37,22200.0,59.7869,59.8744,59.746,59.7694,22200.0
2007-07-25 14:00:00,102.35,102.5,102.01,102.07,43200.0,59.7577,59.8453,59.5592,59.5942,43200.0
2007-07-25 14:05:00,102.07,102.44,102.01,102.21,27600.0,59.5942,59.8102,59.5592,59.6759,27600.0
2007-07-25 14:10:00,102.17,102.31,102.02,102.24,23500.0,59.6526,59.7343,59.565,59.6935,23500.0
2007-07-25 14:15:00,102.22,102.32,101.97,102.06,48700.0,59.6818,59.7402,59.5358,59.5884,48700.0
2007-07-25 14:20:00,102.04,102.16,101.91,101.96,51900.0,59.5767,59.6467,59.5008,59.53,51900.0
2007-07-25 14:25:00,101.96,102.01,101.78,101.81,49000.0,59.53,59.5592,59.4249,59.4424,49000.0
2007-07-25 14:30:00,101.75,101.86,101.15,101.16,88000.0,59.4074,59.4716,59.057,59.0629,88000.0
2007-07-25 14:35:00,101.13,101.23,100.54,100.65,90100.0,59.0454,59.1038,58.7009,58.7651,90100.0
2007-07-25 14:40:00,100.59,100.96,100.5,100.56,78000.0,58.7301,58.9461,58.6775,58.7126,78000.0
2007-07-25 14:45:00,100.56,100.76,100.26,100.47,92300.0,58.7126,58.8293,58.5374,58.66,92300.0
2007-07-25 14:50:00,100.46,100.84,100.3,100.39,100400.0,58.6542,58.8761,58.5608,58.6133,100400.0
2007-07-25 14:55:00,100.39,100.63,100.35,100.49,53100.0,58.6133,58.7534,58.59,58.6717,53100.0
2007-07-25 15:00:00,100.49,100.89,100.49,100.65,134200.0,58.6717,58.9052,58.6717,58.7651,134200.0
2007-07-25 15:05:00,100.64,101.2,100.42,100.92,75200.0,58.7593,59.0862,58.6308,58.9228,75200.0
2007-07-25 15:10:00,100.88,101.29,100.88,101.12,68800.0,58.8994,59.1388,58.8994,59.0395,68800.0
2007-07-25 15:15:00,101.14,101.2,100.97,101.08,71600.0,59.0512,59.0862,58.952,59.0162,71600.0
2007-07-25 15:20:00,101.08,101.55,101.08,101.5,120900.0,59.0162,59.2906,59.0162,59.2614,120900.0
2007-07-25 15:25:00,101.5,101.75,101.37,101.71,122400.0,59.2614,59.4074,59.1855,59.384,122400.0
2007-07-25 15:30:00,101.7,101.85,101.5,101.83,112200.0,59.3782,59.4657,59.2614,59.4541,112200.0
2007-07-25 15:35:00,101.83,102.11,101.41,101.43,110300.0,59.4541,59.6175,59.2089,59.2205,110300.0
2007-07-25 15:40:00,101.41,102.08,101.4,101.97,100700.0,59.2089,59.6,59.203,59.5358,100700.0
2007-07-25 15:45:00,101.92,102.28,101.78,101.85,72400.0,59.5066,59.7168,59.4249,59.4657,72400.0
2007-07-25 15:50:00,101.85,102.15,101.63,101.9,71700.0,59.4657,59.6409,59.3373,59.4949,71700.0
2007-07-25 15:55:00,101.88,102.02,101.84,101.98,80500.0,59.4833,59.565,59.4599,59.5416,80500.0
2007-07-26 09:30:00,102.39,102.5,101.77,102.45,106700.0,59.781,59.8453,59.419,59.8161,106700.0
2007-07-26 09:35:00,102.45,102.6,101.85,102.38,46000.0,59.8161,59.9036,59.4657,59.7752,46000.0
2007-07-26 09:40:00,102.35,102.43,102.03,102.39,48300.0,59.7577,59.8044,59.5708,59.781,48300.0
2007-07-26 09:45:00,102.36,103.5,102.36,103.43,123200.0,59.7635,60.4291,59.7635,60.3882,123200.0
2007-07-26 09:50:00,103.43,103.43,102.96,103.06,61600.0,60.3882,60.3882,60.1138,60.1722,61600.0
2007-07-26 09:55:00,103.06,103.28,102.75,103.09,59700.0,60.1722,60.3007,59.9912,60.1897,59700.0
2007-07-26 10:00:00,103.02,103.18,102.64,103.09,56600.0,60.1489,60.2423,59.927,60.1897,56600.0
2007-07-26 10:05:00,103.09,103.5,103.0,103.49,39800.0,60.1897,60.4291,60.1372,60.4233,39800.0
2007-07-26 10:10:00,103.5,104.19,103.48,103.9,105000.0,60.4291,60.832,60.4174,60.6627,105000.0
2007-07-26 10:15:00,103.99,104.2,103.31,103.31,39800.0,60.7152,60.8378,60.3182,60.3182,39800.0
2007-07-26 10:20:00,103.31,103.59,103.02,103.05,28200.0,60.3182,60.4817,60.1489,60.1664,28200.0
2007-07-26 10:25:00,103.05,103.2,102.92,103.04,53600.0,60.1664,60.254,60.0905,60.1605,53600.0
2007-07-26 10:30:00,103.08,103.49,102.32,102.37,67300.0,60.1839,60.4233,59.7402,59.7694,67300.0
2007-07-26 10:35:00,102.39,102.75,102.26,102.69,30500.0,59.781,59.9912,59.7051,59.9562,30500.0
2007-07-26 10:40:00,102.69,102.74,102.25,102.46,28900.0,59.9562,59.9854,59.6993,59.8219,28900.0
2007-07-26 10:45:00,102.43,102.88,102.43,102.77,28600.0,59.8044,60.0671,59.8044,60.0029,28600.0
2007-07-26 10:50:00,102.78,103.1,102.78,103.03,32100.0,60.0087,60.1956,60.0087,60.1547,32100.0
2007-07-26 10:55:00,103.03,103.41,103.02,103.4,30900.0,60.1547,60.3766,60.1489,60.3707,30900.0
2007-07-26 11:00:00,103.37,103.42,102.88,102.95,26000.0,60.3532,60.3824,60.0671,60.108,26000.0
2007-07-26 11:05:00,102.93,102.98,102.53,102.64,17100.0,60.0963,60.1255,59.8628,59.927,17100.0
2007-07-26 11:10:00,102.62,102.75,102.58,102.74,15500.0,59.9153,59.9912,59.892,59.9854,15500.0
2007-07-26 11:15:00,102.7,102.7,102.25,102.32,18500.0,59.962,59.962,59.6993,59.7402,18500.0
2007-07-26 11:20:00,102.32,102.46,102.27,102.42,21300.0,59.7402,59.8219,59.711,59.7985,21300.0
2007-07-26 11:25:00,102.42,102.51,102.26,102.29,20400.0,59.7985,59.8511,59.7051,59.7226,20400.0
2007-07-26 11:30:00,102.29,102.29,101.56,101.74,52300.0,59.7226,59.7226,59.2964,59.4015,52300.0
2007-07-26 11:35:00,101.74,102.2,101.6,102.16,35400.0,59.4015,59.6701,59.3198,59.6467,35400.0
2007-07-26 11:40:00,102.1,103.03,102.1,102.81,49000.0,59.6117,60.1547,59.6117,60.0262,49000.0
2007-07-26 11:45:00,102.81,102.81,102.42,102.45,35400.0,60.0262,60.0262,59.7985,59.8161,35400.0
2007-07-26 11:50:00,102.48,102.89,102.34,102.69,30600.0,59.8336,60.073,59.7518,59.9562,30600.0
2007-07-26 11:55:00,102.69,102.97,102.6,102.88,33800.0,59.9562,60.1197,59.9036,60.0671,33800.0
2007-07-26 12:00:00,102.87,103.01,102.69,102.69,30000.0,60.0613,60.143,59.9562,59.9562,30000.0
2007-07-26 12:05:00,102.67,102.84,102.62,102.72,29200.0,59.9445,60.0438,59.9153,59.9737,29200.0
2007-07-26 12:10:00,102.7,102.73,102.41,102.49,30200.0,59.962,59.9795,59.7927,59.8394,30200.0
2007-07-26 12:15:00,102.5,102.8,102.41,102.76,21000.0,59.8453,60.0204,59.7927,59.9971,21000.0
2007-07-26 12:20:00,102.77,102.8,102.33,102.38,31000.0,60.0029,60.0204,59.746,59.7752,31000.0
2007-07-26 12:25:00,102.43,102.53,102.34,102.47,43400.0,59.8044,59.8628,59.7518,59.8277,43400.0
2007-07-26 12:30:00,102.47,102.47,102.24,102.24,51200.0,59.8277,59.8277,59.6935,59.6935,51200.0
2007-07-26 12:35:00,102.23,102.27,102.02,102.19,26600.0,59.6876,59.711,59.565,59.6643,26600.0
2007-07-26 12:40:00,102.16,102.24,101.9,101.98,25600.0,59.6467,59.6935,59.4949,59.5416,25600.0
2007-07-26 12:45:00,101.98,102.16,101.92,102.16,26900.0,59.5416,59.6467,59.5066,59.6467,26900.0
2007-07-26 12:50:00,102.16,102.24,102.03,102.14,32200.0,59.6467,59.6935,59.5708,59.6351,32200.0
2007-07-26 12:55:00,102.11,102.18,101.86,101.86,54500.0,59.6175,59.6584,59.4716,59.4716,54500.0
2007-07-26 13:00:00,101.85,102.02,101.81,102.02,19900.0,59.4657,59.565,59.4424,59.565,19900.0
2007-07-26 13:05:00,102.02,102.06,101.7,101.81,29200.0,59.565,59.5884,59.3782,59.4424,29200.0
2007-07-26 13:10:00,101.81,102.07,101.78,102.0,70900.0,59.4424,59.5942,59.4249,59.5533,70900.0
2007-07-26 13:15:00,102.06,102.07,101.8,101.83,43500.0,59.5884,59.5942,59.4366,59.4541,43500.0
2007-07-26 13:20:00,101.83,101.92,101.58,101.77,34800.0,59.4541,59.5066,59.3081,59.419,34800.0
2007-07-26 13:25:00,101.78,101.82,101.56,101.66,34700.0,59.4249,59.4482,59.2964,59.3548,34700.0
2007-07-26 13:30:00,101.66,101.75,101.56,101.56,33900.0,59.3548,59.4074,59.2964,59.2964,33900.0
2007-07-26 13:35:00,101.56,101.68,101.0,101.0,47700.0,59.2964,59.3665,58.9695,58.9695,47700.0
2007-07-26 13:40:00,101.04,101.11,100.72,100.83,74200.0,58.9928,59.0337,58.806,58.8702,74200.0
2007-07-26 13:45:00,100.83,101.1,100.61,100.66,78600.0,58.8702,59.0279,58.7418,58.771,78600.0
2007-07-26 13:50:00,100.63,100.89,100.3,100.46,69800.0,58.7534,58.9052,58.5608,58.6542,69800.0
2007-07-26 13:55:00,100.42,100.55,99.97,100.31,79700.0,58.6308,58.7067,58.3681,58.5666,79700.0
2007-07-26 14:00:00,100.24,100.54,100.14,100.43,18800.0,58.5257,58.7009,58.4674,58.6367,18800.0
2007-07-26 14:05:00,100.46,100.52,99.97,100.22,95900.0,58.6542,58.6892,58.3681,58.5141,95900.0
2007-07-26 14:10:00,100.22,100.29,99.8,99.93,56400.0,58.5141,58.5549,58.2688,58.3447,56400.0
2007-07-26 14:15:00,99.99,100.3,99.79,100.19,52400.0,58.3798,58.5608,58.263,58.4965,52400.0
2007-07-26 14:20:00,100.19,100.5,99.66,99.66,74700.0,58.4965,58.6775,58.1871,58.1871,74700.0
2007-07-26 14:25:00,99.63,99.99,99.63,99.87,54500.0,58.1696,58.3798,58.1696,58.3097,54500.0
2007-07-26 14:30:00,99.94,100.29,99.68,100.21,49100.0,58.3506,58.5549,58.1988,58.5082,49100.0
2007-07-26 14:35:00,100.16,100.21,99.62,99.83,43900.0,58.479,58.5082,58.1637,58.2864,43900.0
2007-07-26 14:40:00,99.81,100.2,99.72,99.85,50300.0,58.2747,58.5024,58.2221,58.298,50300.0
2007-07-26 14:45:00,99.81,99.88,99.45,99.45,38900.0,58.2747,58.3156,58.0645,58.0645,38900.0
2007-07-26 14:50:00,99.48,99.82,99.35,99.81,42700.0,58.082,58.2805,58.0061,58.2747,42700.0
2007-07-26 14:55:00,99.81,100.25,99.67,99.91,48400.0,58.2747,58.5316,58.1929,58.3331,48400.0
2007-07-26 15:00:00,99.91,100.32,99.86,100.12,46300.0,58.3331,58.5724,58.3039,58.4557,46300.0
2007-07-26 15:05:00,100.15,100.48,99.83,100.34,43700.0,58.4732,58.6659,58.2864,58.5841,43700.0
2007-07-26 15:10:00,100.35,100.81,100.28,100.48,65100.0,58.59,58.8585,58.5491,58.6659,65100.0
2007-07-26 15:15:00,100.52,100.84,100.33,100.75,73000.0,58.6892,58.8761,58.5783,58.8235,73000.0
2007-07-26 15:20:00,100.75,100.89,100.54,100.88,105200.0,58.8235,58.9052,58.7009,58.8994,105200.0
2007-07-26 15:25:00,100.87,100.89,100.29,100.4,64800.0,58.8936,58.9052,58.5549,58.6192,64800.0
2007-07-26 15:30:00,100.41,100.74,100.29,100.29,55600.0,58.625,58.8177,58.5549,58.5549,55600.0
2007-07-26 15:35:00,100.33,100.51,100.07,100.3,62700.0,58.5783,58.6834,58.4265,58.5608,62700.0
2007-07-26 15:40:00,100.3,100.6,99.93,100.49,90300.0,58.5608,58.7359,58.3447,58.6717,90300.0
2007-07-26 15:45:00,100.48,100.98,100.47,100.98,49100.0,58.6659,58.9578,58.66,58.9578,49100.0
2007-07-26 15:50:00,100.97,101.05,100.51,100.88,62600.0,58.952,58.9987,58.6834,58.8994,62600.0
2007-07-26 15:55:00,100.92,100.92,100.52,100.67,74700.0,58.9228,58.9228,58.6892,58.7768,74700.0
2007-07-27 09:30:00,100.38,100.47,100.01,100.12,36600.0,58.6075,58.66,58.3915,58.4557,36600.0
2007-07-27 09:35:00,100.12,100.15,99.9,100.06,20500.0,58.4557,58.4732,58.3272,58.4206,20500.0
2007-07-27 09:40:00,100.04,100.17,99.77,100.15,68700.0,58.409,58.4849,58.2513,58.4732,68700.0
2007-07-27 09:45:00,100.15,100.35,100.0,100.34,22500.0,58.4732,58.59,58.3856,58.5841,22500.0
2007-07-27 09:50:00,100.32,100.79,100.3,100.58,52600.0,58.5724,58.8469,58.5608,58.7242,52600.0
2007-07-27 09:55:00,100.69,100.88,100.54,100.59,31900.0,58.7885,58.8994,58.7009,58.7301,31900.0
2007-07-27 10:00:00,100.55,101.1,100.48,100.93,65300.0,58.7067,59.0279,58.6659,58.9286,65300.0
2007-07-27 10:05:00,100.98,100.99,100.7,100.89,22900.0,58.9578,58.9636,58.7943,58.9052,22900.0
2007-07-27 10:10:00,100.89,101.12,100.89,101.03,24900.0,58.9052,59.0395,58.9052,58.987,24900.0
2007-07-27 10:15:00,101.03,101.09,100.85,100.95,25100.0,58.987,59.022,58.8819,58.9403,25100.0
2007-07-27 10:20:00,100.89,101.0,100.54,100.62,24600.0,58.9052,58.9695,58.7009,58.7476,24600.0
2007-07-27 10:25:00,100.6,100.67,100.14,100.19,24900.0,58.7359,58.7768,58.4674,58.4965,24900.0
2007-07-27 10:30:00,100.18,100.35,100.12,100.12,38100.0,58.4907,58.59,58.4557,58.4557,38100.0
2007-07-27 10:35:00,100.12,100.5,100.12,100.23,35300.0,58.4557,58.6775,58.4557,58.5199,35300.0
2007-07-27 10:40:00,100.25,100.39,100.15,100.32,18500.0,58.5316,58.6133,58.4732,58.5724,18500.0
2007-07-27 10:45:00,100.36,100.49,100.26,100.33,11300.0,58.5958,58.6717,58.5374,58.5783,11300.0
2007-07-27 10:50:00,100.32,100.34,100.0,100.34,38800.0,58.5724,58.5841,58.3856,58.5841,38800.0
2007-07-27 10:55:00,100.3,100.37,100.09,100.17,25200.0,58.5608,58.6016,58.4382,58.4849,25200.0
2007-07-27 11:00:00,100.17,100.72,100.17,100.61,33900.0,58.4849,58.806,58.4849,58.7418,33900.0
2007-07-27 11:05:00,100.72,100.88,100.56,100.88,54300.0,58.806,58.8994,58.7126,58.8994,54300.0
2007-07-27 11:10:00,100.88,101.1,100.76,100.83,40700.0,58.8994,59.0279,58.8293,58.8702,40700.0
2007-07-27 11:15:00,100.84,100.84,100.56,100.74,14900.0,58.8761,58.8761,58.7126,58.8177,14900.0
2007-07-27 11:20:00,100.72,100.76,100.5,100.63,22000.0,58.806,58.8293,58.6775,58.7534,22000.0
2007-07-27 11:25:00,100.68,100.71,100.51,100.51,7200.0,58.7826,58.8002,58.6834,58.6834,7200.0
2007-07-27 11:30:00,100.56,100.63,100.36,100.5,21100.0,58.7126,58.7534,58.5958,58.6775,21100.0
2007-07-27 11:35:00,100.5,100.5,100.1,100.32,16900.0,58.6775,58.6775,58.444,58.5724,16900.0
2007-07-27 11:40:00,100.3,100.6,100.24,100.35,35300.0,58.5608,58.7359,58.5257,58.59,35300.0
2007-07-27 11:45:00,100.41,100.41,100.2,100.23,11100.0,58.625,58.625,58.5024,58.5199,11100.0
2007-07-27 11:50:00,100.23,100.28,99.9,100.08,31700.0,58.5199,58.5491,58.3272,58.4323,31700.0
2007-07-27 11:55:00,100.04,100.18,99.8,99.81,16700.0,58.409,58.4907,58.2688,58.2747,16700.0
2007-07-27 12:00:00,99.86,100.08,99.83,99.99,12600.0,58.3039,58.4323,58.2864,58.3798,12600.0
2007-07-27 12:05:00,99.99,100.02,99.81,99.85,29600.0,58.3798,58.3973,58.2747,58.298,29600.0
2007-07-27 12:10:00,99.84,99.99,99.78,99.94,25500.0,58.2922,58.3798,58.2572,58.3506,25500.0
2007-07-27 12:15:00,99.98,100.22,99.91,100.13,51000.0,58.3739,58.5141,58.3331,58.4615,51000.0
2007-07-27 12:20:00,100.19,100.23,99.92,100.01,20200.0,58.4965,58.5199,58.3389,58.3915,20200.0
2007-07-27 12:25:00,100.02,100.22,99.96,100.07,12800.0,58.3973,58.5141,58.3623,58.4265,12800.0
2007-07-27 12:30:00,100.03,100.06,99.75,99.76,31400.0,58.4031,58.4206,58.2396,58.2455,31400.0
2007-07-27 12:35:00,99.76,99.93,99.69,99.91,53300.0,58.2455,58.3447,58.2046,58.3331,53300.0
2007-07-27 12:40:00,99.91,100.23,99.9,100.23,46300.0,58.3331,58.5199,58.3272,58.5199,46300.0
2007-07-27 12:45:00,100.2,100.28,100.14,100.28,13600.0,58.5024,58.5491,58.4674,58.5491,13600.0
2007-07-27 12:50:00,100.24,100.45,100.21,100.27,24300.0,58.5257,58.6483,58.5082,58.5433,24300.0
2007-07-27 12:55:00,100.26,100.26,100.0,100.22,14600.0,58.5374,58.5374,58.3856,58.5141,14600.0
2007-07-27 13:00:00,100.2,100.27,100.0,100.27,12900.0,58.5024,58.5433,58.3856,58.5433,12900.0
2007-07-27 13:05:00,100.34,100.56,100.31,100.37,13900.0,58.5841,58.7126,58.5666,58.6016,13900.0
2007-07-27 13:10:00,100.37,100.38,100.16,100.36,31000.0,58.6016,58.6075,58.479,58.5958,31000.0
2007-07-27 13:15:00,100.33,100.73,100.31,100.68,52900.0,58.5783,58.8118,58.5666,58.7826,52900.0
2007-07-27 13:20:00,100.63,100.63,100.41,100.56,56000.0,58.7534,58.7534,58.625,58.7126,56000.0
2007-07-27 13:25:00,100.51,100.62,100.36,100.48,19200.0,58.6834,58.7476,58.5958,58.6659,19200.0
2007-07-27 13:30:00,100.47,100.53,100.35,100.44,39500.0,58.66,58.6951,58.59,58.6425,39500.0
2007-07-27 13:35:00,100.41,100.58,100.39,100.49,13700.0,58.625,58.7242,58.6133,58.6717,13700.0
2007-07-27 13:40:00,100.51,100.75,100.45,100.56,19700.0,58.6834,58.8235,58.6483,58.7126,19700.0
2007-07-27 13:45:00,100.56,100.76,100.51,100.68,18500.0,58.7126,58.8293,58.6834,58.7826,18500.0
2007-07-27 13:50:00,100.68,100.69,100.44,100.54,19800.0,58.7826,58.7885,58.6425,58.7009,19800.0
2007-07-27 13:55:00,100.54,100.83,100.51,100.65,25300.0,58.7009,58.8702,58.6834,58.7651,25300.0
2007-07-27 14:00:00,100.6,100.61,100.41,100.56,18900.0,58.7359,58.7418,58.625,58.7126,18900.0
2007-07-27 14:05:00,100.53,100.65,100.46,100.51,20700.0,58.6951,58.7651,58.6542,58.6834,20700.0
2007-07-27 14:10:00,100.51,100.57,100.35,100.54,39500.0,58.6834,58.7184,58.59,58.7009,39500.0
2007-07-27 14:15:00,100.56,100.64,100.42,100.48,17000.0,58.7126,58.7593,58.6308,58.6659,17000.0
2007-07-27 14:20:00,100.49,100.61,100.46,100.52,20000.0,58.6717,58.7418,58.6542,58.6892,20000.0
2007-07-27 14:25:00,100.53,100.53,100.29,100.32,34100.0,58.6951,58.6951,58.5549,58.5724,34100.0
2007-07-27 14:30:00,100.33,100.51,100.27,100.44,33600.0,58.5783,58.6834,58.5433,58.6425,33600.0
2007-07-27 14:35:00,100.44,100.63,100.44,100.63,26400.0,58.6425,58.7534,58.6425,58.7534,26400.0
2007-07-27 14:40:00,100.64,100.93,100.63,100.73,26500.0,58.7593,58.9286,58.7534,58.8118,26500.0
2007-07-27 14:45:00,100.75,101.0,100.55,100.67,23900.0,58.8235,58.9695,58.7067,58.7768,23900.0
2007-07-27 14:50:00,100.72,100.84,100.43,100.8,19300.0,58.806,58.8761,58.6367,58.8527,19300.0
2007-07-27 14:55:00,100.84,100.84,100.61,100.66,20900.0,58.8761,58.8761,58.7418,58.771,20900.0
2007-07-27 15:00:00,100.66,100.67,100.43,100.5,34900.0,58.771,58.7768,58.6367,58.6775,34900.0
2007-07-27 15:05:00,100.52,100.66,100.44,100.51,26900.0,58.6892,58.771,58.6425,58.6834,26900.0
2007-07-27 15:10:00,100.48,100.68,100.39,100.63,18900.0,58.6659,58.7826,58.6133,58.7534,18900.0
2007-07-27 15:15:00,100.62,100.65,100.24,100.47,21500.0,58.7476,58.7651,58.5257,58.66,21500.0
2007-07-27 15:20:00,100.45,100.51,100.24,100.44,25300.0,58.6483,58.6834,58.5257,58.6425,25300.0
2007-07-27 15:25:00,100.41,100.49,100.32,100.38,23400.0,58.625,58.6717,58.5724,58.6075,23400.0
2007-07-27 15:30:00,100.38,100.44,100.29,100.4,28500.0,58.6075,58.6425,58.5549,58.6192,28500.0
2007-07-27 15:35:00,100.41,100.45,100.15,100.21,36600.0,58.625,58.6483,58.4732,58.5082,36600.0
2007-07-27 15:40:00,100.23,100.28,99.99,99.99,45400.0,58.5199,58.5491,58.3798,58.3798,45400.0
2007-07-27 15:45:00,100.0,100.09,99.7,99.76,43700.0,58.3856,58.4382,58.2105,58.2455,43700.0
2007-07-27 15:50:00,99.73,99.92,99.5,99.54,44300.0,58.228,58.3389,58.0937,58.117,44300.0
2007-07-27 15:55:00,99.58,99.6,99.27,99.28,69700.0,58.1404,58.1521,57.9594,57.9652,69700.0
2007-07-30 09:30:00,100.1,100.85,99.77,100.78,76400.0,58.444,58.8819,58.2513,58.841,76400.0
2007-07-30 09:35:00,100.77,100.98,100.36,100.62,62700.0,58.8352,58.9578,58.5958,58.7476,62700.0
2007-07-30 09:40:00,100.62,101.0,100.07,100.89,70600.0,58.7476,58.9695,58.4265,58.9052,70600.0
2007-07-30 09:45:00,100.93,101.21,100.8,100.84,25800.0,58.9286,59.0921,58.8527,58.8761,25800.0
2007-07-30 09:50:00,100.82,100.84,100.29,100.35,25500.0,58.8644,58.8761,58.5549,58.59,25500.0
2007-07-30 09:55:00,100.31,101.15,100.31,100.77,40600.0,58.5666,59.057,58.5666,58.8352,40600.0
2007-07-30 10:00:00,100.82,101.39,100.77,101.2,49900.0,58.8644,59.1972,58.8352,59.0862,49900.0
2007-07-30 10:05:00,101.22,101.32,100.93,101.25,27100.0,59.0979,59.1563,58.9286,59.1154,27100.0
2007-07-30 10:10:00,101.25,101.42,101.18,101.34,24400.0,59.1154,59.2147,59.0746,59.168,24400.0
2007-07-30 10:15:00,101.34,101.63,101.17,101.6,41600.0,59.168,59.3373,59.0687,59.3198,41600.0
2007-07-30 10:20:00,101.61,101.61,101.5,101.52,15100.0,59.3256,59.3256,59.2614,59.2731,15100.0
2007-07-30 10:25:00,101.56,101.56,101.38,101.38,25900.0,59.2964,59.2964,59.1913,59.1913,25900.0
2007-07-30 10:30:00,101.37,101.48,101.1,101.35,47900.0,59.1855,59.2497,59.0279,59.1738,47900.0
2007-07-30 10:35:00,101.33,101.44,101.22,101.39,37300.0,59.1621,59.2264,59.0979,59.1972,37300.0
2007-07-30 10:40:00,101.35,101.39,101.02,101.02,28300.0,59.1738,59.1972,58.9811,58.9811,28300.0
2007-07-30 10:45:00,101.06,101.21,101.02,101.21,17400.0,59.0045,59.0921,58.9811,59.0921,17400.0
2007-07-30 10:50:00,101.21,101.25,101.12,101.22,14700.0,59.0921,59.1154,59.0395,59.0979,14700.0
2007-07-30 10:55:00,101.22,101.29,101.12,101.17,17900.0,59.0979,59.1388,59.0395,59.0687,17900.0
2007-07-30 11:00:00,101.15,101.55,101.15,101.36,26500.0,59.057,59.2906,59.057,59.1797,26500.0
2007-07-30 11:05:00,101.4,101.45,101.11,101.3,35900.0,59.203,59.2322,59.0337,59.1446,35900.0
2007-07-30 11:10:00,101.28,101.44,101.09,101.42,38300.0,59.1329,59.2264,59.022,59.2147,38300.0
2007-07-30 11:15:00,101.44,101.51,101.26,101.26,31700.0,59.2264,59.2672,59.1213,59.1213,31700.0
2007-07-30 11:20:00,101.26,101.34,100.93,101.14,48700.0,59.1213,59.168,58.9286,59.0512,48700.0
2007-07-30 11:25:00,101.1,101.23,101.05,101.21,23100.0,59.0279,59.1038,58.9987,59.0921,23100.0
2007-07-30 11:30:00,101.22,101.25,100.86,100.95,28400.0,59.0979,59.1154,58.8877,58.9403,28400.0
2007-07-30 11:35:00,100.94,101.12,100.86,101.0,23700.0,58.9344,59.0395,58.8877,58.9695,23700.0
2007-07-30 11:40:00,101.0,101.0,100.8,100.87,19200.0,58.9695,58.9695,58.8527,58.8936,19200.0
2007-07-30 11:45:00,100.94,101.13,100.91,101.0,36300.0,58.9344,59.0454,58.9169,58.9695,36300.0
2007-07-30 11:50:00,100.97,101.08,100.9,101.06,37200.0,58.952,59.0162,58.9111,59.0045,37200.0
2007-07-30 11:55:00,101.09,101.09,100.88,100.88,23200.0,59.022,59.022,58.8994,58.8994,23200.0
2007-07-30 12:00:00,100.88,100.94,100.68,100.73,17700.0,58.8994,58.9344,58.7826,58.8118,17700.0
2007-07-30 12:05:00,100.73,100.79,100.62,100.67,15000.0,58.8118,58.8469,58.7476,58.7768,15000.0
2007-07-30 12:10:00,100.67,100.75,100.54,100.62,20700.0,58.7768,58.8235,58.7009,58.7476,20700.0
2007-07-30 12:15:00,100.63,100.78,100.6,100.7,8200.0,58.7534,58.841,58.7359,58.7943,8200.0
2007-07-30 12:20:00,100.71,100.73,100.52,100.57,12300.0,58.8002,58.8118,58.6892,58.7184,12300.0
2007-07-30 12:25:00,100.58,100.59,100.52,100.58,6900.0,58.7242,58.7301,58.6892,58.7242,6900.0
2007-07-30 12:30:00,100.55,100.71,100.55,100.61,13400.0,58.7067,58.8002,58.7067,58.7418,13400.0
2007-07-30 12:35:00,100.6,100.68,100.56,100.68,12100.0,58.7359,58.7826,58.7126,58.7826,12100.0
2007-07-30 12:40:00,100.65,100.78,100.65,100.69,13700.0,58.7651,58.841,58.7651,58.7885,13700.0
2007-07-30 12:45:00,100.73,100.78,100.7,100.78,7000.0,58.8118,58.841,58.7943,58.841,7000.0
2007-07-30 12:50:00,100.75,101.23,100.75,101.23,19200.0,58.8235,59.1038,58.8235,59.1038,19200.0
2007-07-30 12:55:00,101.2,101.29,101.17,101.22,19500.0,59.0862,59.1388,59.0687,59.0979,19500.0
2007-07-30 13:00:00,101.19,101.22,101.09,101.13,14100.0,59.0804,59.0979,59.022,59.0454,14100.0
2007-07-30 13:05:00,101.13,101.17,101.08,101.14,13700.0,59.0454,59.0687,59.0162,59.0512,13700.0
2007-07-30 13:10:00,101.1,101.15,100.96,100.96,18100.0,59.0279,59.057,58.9461,58.9461,18100.0
2007-07-30 13:15:00,100.96,100.96,100.77,100.77,13000.0,58.9461,58.9461,58.8352,58.8352,13000.0
2007-07-30 13:20:00,100.78,100.85,100.77,100.81,25000.0,58.841,58.8819,58.8352,58.8585,25000.0
2007-07-30 13:25:00,100.81,100.81,100.6,100.63,34500.0,58.8585,58.8585,58.7359,58.7534,34500.0
2007-07-30 13:30:00,100.63,100.66,100.45,100.47,24800.0,58.7534,58.771,58.6483,58.66,24800.0
2007-07-30 13:35:00,100.48,100.58,100.47,100.55,15300.0,58.6659,58.7242,58.66,58.7067,15300.0
2007-07-30 13:40:00,100.51,100.65,100.51,100.65,23300.0,58.6834,58.7651,58.6834,58.7651,23300.0
2007-07-30 13:45:00,100.65,100.82,100.6,100.73,33200.0,58.7651,58.8644,58.7359,58.8118,33200.0
2007-07-30 13:50:00,100.74,100.75,100.53,100.62,39400.0,58.8177,58.8235,58.6951,58.7476,39400.0
2007-07-30 13:55:00,100.62,100.63,100.45,100.54,29600.0,58.7476,58.7534,58.6483,58.7009,29600.0
2007-07-30 14:00:00,100.53,100.57,100.44,100.55,26100.0,58.6951,58.7184,58.6425,58.7067,26100.0
2007-07-30 14:05:00,100.56,100.56,100.34,100.38,16500.0,58.7126,58.7126,58.5841,58.6075,16500.0
2007-07-30 14:10:00,100.37,100.46,100.35,100.39,20300.0,58.6016,58.6542,58.59,58.6133,20300.0
2007-07-30 14:15:00,100.4,100.54,100.35,100.41,160900.0,58.6192,58.7009,58.59,58.625,160900.0
2007-07-30 14:20:00,100.39,100.48,100.38,100.48,19900.0,58.6133,58.6659,58.6075,58.6659,19900.0
2007-07-30 14:25:00,100.44,100.47,100.35,100.35,13200.0,58.6425,58.66,58.59,58.59,13200.0
2007-07-30 14:30:00,100.4,100.4,100.15,100.17,28100.0,58.6192,58.6192,58.4732,58.4849,28100.0
2007-07-30 14:35:00,100.17,100.27,100.15,100.26,22400.0,58.4849,58.5433,58.4732,58.5374,22400.0
2007-07-30 14:40:00,100.24,100.4,100.24,100.33,120000.0,58.5257,58.6192,58.5257,58.5783,120000.0
2007-07-30 14:45:00,100.31,100.32,100.18,100.3,21700.0,58.5666,58.5724,58.4907,58.5608,21700.0
2007-07-30 14:50:00,100.3,100.44,100.27,100.44,324000.0,58.5608,58.6425,58.5433,58.6425,324000.0
2007-07-30 14:55:00,100.44,100.56,100.42,100.54,20900.0,58.6425,58.7126,58.6308,58.7009,20900.0
2007-07-30 15:00:00,100.54,100.63,100.39,100.62,40900.0,58.7009,58.7534,58.6133,58.7476,40900.0
2007-07-30 15:05:00,100.63,100.87,100.56,100.68,39900.0,58.7534,58.8936,58.7126,58.7826,39900.0
2007-07-30 15:10:00,100.68,100.74,100.44,100.47,28400.0,58.7826,58.8177,58.6425,58.66,28400.0
2007-07-30 15:15:00,100.47,100.6,100.45,100.49,42300.0,58.66,58.7359,58.6483,58.6717,42300.0
2007-07-30 15:20:00,100.48,100.69,100.48,100.69,27900.0,58.6659,58.7885,58.6659,58.7885,27900.0
2007-07-30 15:25:00,100.73,100.74,100.39,100.42,23200.0,58.8118,58.8177,58.6133,58.6308,23200.0
2007-07-30 15:30:00,100.47,100.54,100.42,100.48,16100.0,58.66,58.7009,58.6308,58.6659,16100.0
2007-07-30 15:35:00,100.51,100.65,100.5,100.64,20200.0,58.6834,58.7651,58.6775,58.7593,20200.0
2007-07-30 15:40:00,100.64,100.74,100.48,100.58,32900.0,58.7593,58.8177,58.6659,58.7242,32900.0
2007-07-30 15:45:00,100.6,100.63,100.43,100.62,41200.0,58.7359,58.7534,58.6367,58.7476,41200.0
2007-07-30 15:50:00,100.61,100.66,100.46,100.52,41100.0,58.7418,58.771,58.6542,58.6892,41100.0
2007-07-30 15:55:00,100.52,100.75,100.37,100.6,110200.0,58.6892,58.8235,58.6016,58.7359,110200.0
2007-07-31 09:30:00,101.5,101.66,100.78,100.83,178000.0,59.2614,59.3548,58.841,58.8702,178000.0
2007-07-31 09:35:00,100.83,101.7,100.82,101.57,42800.0,58.8702,59.3782,58.8644,59.3023,42800.0
2007-07-31 09:40:00,101.57,101.92,101.57,101.7,37200.0,59.3023,59.5066,59.3023,59.3782,37200.0
2007-07-31 09:45:00,101.74,101.83,101.52,101.77,65700.0,59.4015,59.4541,59.2731,59.419,65700.0
2007-07-31 09:50:00,101.74,101.95,101.5,101.94,61900.0,59.4015,59.5241,59.2614,59.5183,61900.0
2007-07-31 09:55:00,101.94,102.16,101.62,101.64,56600.0,59.5183,59.6467,59.3315,59.3431,56600.0
2007-07-31 10:00:00,101.64,101.97,101.59,101.92,64700.0,59.3431,59.5358,59.3139,59.5066,64700.0
2007-07-31 10:05:00,101.93,101.99,101.57,101.99,29200.0,59.5125,59.5475,59.3023,59.5475,29200.0
2007-07-31 10:10:00,101.94,101.99,101.67,101.74,17300.0,59.5183,59.5475,59.3607,59.4015,17300.0
2007-07-31 10:15:00,101.73,101.73,101.32,101.59,29700.0,59.3957,59.3957,59.1563,59.3139,29700.0
2007-07-31 10:20:00,101.57,101.59,101.15,101.24,37900.0,59.3023,59.3139,59.057,59.1096,37900.0
2007-07-31 10:25:00,101.24,101.26,100.84,100.92,42800.0,59.1096,59.1213,58.8761,58.9228,42800.0
2007-07-31 10:30:00,100.88,100.94,100.66,100.68,33800.0,58.8994,58.9344,58.771,58.7826,33800.0
2007-07-31 10:35:00,100.67,100.75,100.54,100.54,26900.0,58.7768,58.8235,58.7009,58.7009,26900.0
2007-07-31 10:40:00,100.54,100.73,100.4,100.51,45600.0,58.7009,58.8118,58.6192,58.6834,45600.0
2007-07-31 10:45:00,100.47,100.68,100.4,100.46,20400.0,58.66,58.7826,58.6192,58.6542,20400.0
2007-07-31 10:50:00,100.47,100.61,100.45,100.47,33100.0,58.66,58.7418,58.6483,58.66,33100.0
2007-07-31 10:55:00,100.51,100.72,100.5,100.72,29900.0,58.6834,58.806,58.6775,58.806,29900.0
2007-07-31 11:00:00,100.73,100.74,100.6,100.62,24700.0,58.8118,58.8177,58.7359,58.7476,24700.0
2007-07-31 11:05:00,100.62,100.62,100.5,100.57,27300.0,58.7476,58.7476,58.6775,58.7184,27300.0
2007-07-31 11:10:00,100.57,100.67,100.56,100.62,34200.0,58.7184,58.7768,58.7126,58.7476,34200.0
2007-07-31 11:15:00,100.62,100.63,100.23,100.4,34800.0,58.7476,58.7534,58.5199,58.6192,34800.0
2007-07-31 11:20:00,100.41,100.43,100.26,100.38,25100.0,58.625,58.6367,58.5374,58.6075,25100.0
2007-07-31 11:25:00,100.4,100.62,100.4,100.5,15700.0,58.6192,58.7476,58.6192,58.6775,15700.0
2007-07-31 11:30:00,100.54,100.62,100.49,100.56,18900.0,58.7009,58.7476,58.6717,58.7126,18900.0
2007-07-31 11:35:00,100.6,100.65,100.56,100.56,26600.0,58.7359,58.7651,58.7126,58.7126,26600.0
2007-07-31 11:40:00,100.56,100.79,100.56,100.79,34800.0,58.7126,58.8469,58.7126,58.8469,34800.0
2007-07-31 11:45:00,100.78,100.91,100.77,100.91,17400.0,58.841,58.9169,58.8352,58.9169,17400.0
2007-07-31 11:50:00,100.9,101.1,100.9,101.04,15300.0,58.9111,59.0279,58.9111,58.9928,15300.0
2007-07-31 11:55:00,101.04,101.15,101.03,101.15,15900.0,58.9928,59.057,58.987,59.057,15900.0
2007-07-31 12:00:00,101.12,101.24,101.08,101.12,18100.0,59.0395,59.1096,59.0162,59.0395,18100.0
2007-07-31 12:05:00,101.16,101.18,100.98,101.06,13000.0,59.0629,59.0746,58.9578,59.0045,13000.0
2007-07-31 12:10:00,101.05,101.09,100.91,100.93,15300.0,58.9987,59.022,58.9169,58.9286,15300.0
2007-07-31 12:15:00,100.97,101.0,100.9,100.9,10100.0,58.952,58.9695,58.9111,58.9111,10100.0
2007-07-31 12:20:00,100.88,101.09,100.8,101.06,12800.0,58.8994,59.022,58.8527,59.0045,12800.0
2007-07-31 12:25:00,101.09,101.09,100.9,100.99,17800.0,59.022,59.022,58.9111,58.9636,17800.0
2007-07-31 12:30:00,101.0,101.14,100.76,100.81,23800.0,58.9695,59.0512,58.8293,58.8585,23800.0
2007-07-31 12:35:00,100.79,100.88,100.76,100.83,14700.0,58.8469,58.8994,58.8293,58.8702,14700.0
2007-07-31 12:40:00,100.84,100.9,100.75,100.78,22400.0,58.8761,58.9111,58.8235,58.841,22400.0
2007-07-31 12:45:00,100.75,100.81,100.6,100.68,12600.0,58.8235,58.8585,58.7359,58.7826,12600.0
2007-07-31 12:50:00,100.7,100.74,100.55,100.56,12000.0,58.7943,58.8177,58.7067,58.7126,12000.0
2007-07-31 12:55:00,100.57,100.69,100.57,100.63,14400.0,58.7184,58.7885,58.7184,58.7534,14400.0
2007-07-31 13:00:00,100.64,100.67,100.53,100.57,8200.0,58.7593,58.7768,58.6951,58.7184,8200.0
2007-07-31 13:05:00,100.59,100.61,100.29,100.43,27100.0,58.7301,58.7418,58.5549,58.6367,27100.0
2007-07-31 13:10:00,100.43,100.89,100.43,100.64,21600.0,58.6367,58.9052,58.6367,58.7593,21600.0
2007-07-31 13:15:00,100.64,100.64,100.41,100.49,26700.0,58.7593,58.7593,58.625,58.6717,26700.0
2007-07-31 13:20:00,100.49,100.55,100.41,100.47,9300.0,58.6717,58.7067,58.625,58.66,9300.0
2007-07-31 13:25:00,100.45,100.48,100.29,100.38,10100.0,58.6483,58.6659,58.5549,58.6075,10100.0
2007-07-31 13:30:00,100.37,100.49,100.34,100.49,27500.0,58.6016,58.6717,58.5841,58.6717,27500.0
2007-07-31 13:35:00,100.51,100.56,100.33,100.35,15000.0,58.6834,58.7126,58.5783,58.59,15000.0
2007-07-31 13:40:00,100.35,100.37,100.13,100.3,28500.0,58.59,58.6016,58.4615,58.5608,28500.0
2007-07-31 13:45:00,100.25,100.43,100.13,100.24,23100.0,58.5316,58.6367,58.4615,58.5257,23100.0
2007-07-31 13:50:00,100.22,100.25,100.08,100.14,23400.0,58.5141,58.5316,58.4323,58.4674,23400.0
2007-07-31 13:55:00,100.18,100.22,100.17,100.18,11400.0,58.4907,58.5141,58.4849,58.4907,11400.0
2007-07-31 14:00:00,100.2,100.33,100.19,100.29,21000.0,58.5024,58.5783,58.4965,58.5549,21000.0
2007-07-31 14:05:00,100.24,100.29,100.17,100.19,20200.0,58.5257,58.5549,58.4849,58.4965,20200.0
2007-07-31 14:10:00,100.18,100.27,100.15,100.26,23700.0,58.4907,58.5433,58.4732,58.5374,23700.0
2007-07-31 14:15:00,100.24,100.36,100.21,100.32,16600.0,58.5257,58.5958,58.5082,58.5724,16600.0
2007-07-31 14:20:00,100.32,100.32,100.03,100.06,31300.0,58.5724,58.5724,58.4031,58.4206,31300.0
2007-07-31 14:25:00,100.06,100.12,99.92,99.93,28600.0,58.4206,58.4557,58.3389,58.3447,28600.0
2007-07-31 14:30:00,99.96,99.96,99.58,99.66,59200.0,58.3623,58.3623,58.1404,58.1871,59200.0
2007-07-31 14:35:00,99.66,99.7,99.37,99.5,40400.0,58.1871,58.2105,58.0178,58.0937,40400.0
2007-07-31 14:40:00,99.46,99.58,99.42,99.5,32000.0,58.0703,58.1404,58.047,58.0937,32000.0
2007-07-31 14:45:00,99.5,99.57,99.33,99.5,49300.0,58.0937,58.1346,57.9944,58.0937,49300.0
2007-07-31 14:50:00,99.52,99.54,99.08,99.22,64800.0,58.1054,58.117,57.8485,57.9302,64800.0
2007-07-31 14:55:00,99.2,99.32,99.07,99.18,44000.0,57.9185,57.9886,57.8426,57.9069,44000.0
2007-07-31 15:00:00,99.18,99.26,99.1,99.26,73200.0,57.9069,57.9536,57.8601,57.9536,73200.0
2007-07-31 15:05:00,99.26,99.41,99.2,99.29,50400.0,57.9536,58.0411,57.9185,57.9711,50400.0
2007-07-31 15:10:00,99.3,99.4,99.18,99.3,44800.0,57.9769,58.0353,57.9069,57.9769,44800.0
2007-07-31 15:15:00,99.28,99.33,99.14,99.31,32100.0,57.9652,57.9944,57.8835,57.9828,32100.0
2007-07-31 15:20:00,99.32,99.73,99.3,99.64,47800.0,57.9886,58.228,57.9769,58.1754,47800.0
2007-07-31 15:25:00,99.62,99.75,99.57,99.58,30700.0,58.1637,58.2396,58.1346,58.1404,30700.0
2007-07-31 15:30:00,99.57,99.71,99.25,99.27,46700.0,58.1346,58.2163,57.9477,57.9594,46700.0
2007-07-31 15:35:00,99.31,99.51,99.25,99.27,40600.0,57.9828,58.0995,57.9477,57.9594,40600.0
2007-07-31 15:40:00,99.26,99.34,99.1,99.17,59500.0,57.9536,58.0003,57.8601,57.901,59500.0
2007-07-31 15:45:00,99.15,99.16,98.8,98.93,79000.0,57.8893,57.8952,57.685,57.7609,79000.0
2007-07-31 15:50:00,98.92,99.12,98.85,98.85,73000.0,57.755,57.8718,57.7142,57.7142,73000.0
2007-07-31 15:55:00,98.86,98.88,98.5,98.54,119800.0,57.72,57.7317,57.5098,57.5332,119800.0
2007-08-01 09:30:00,98.87,100.08,98.55,99.75,69300.0,57.7259,58.4323,57.539,58.2396,69300.0
2007-08-01 09:35:00,99.81,100.39,99.76,100.07,39700.0,58.2747,58.6133,58.2455,58.4265,39700.0
2007-08-01 09:40:00,100.14,100.21,99.9,99.96,42200.0,58.4674,58.5082,58.3272,58.3623,42200.0
2007-08-01 09:45:00,99.93,99.96,99.43,99.58,35800.0,58.3447,58.3623,58.0528,58.1404,35800.0
2007-08-01 09:50:00,99.68,100.13,99.53,99.95,53100.0,58.1988,58.4615,58.1112,58.3564,53100.0
2007-08-01 09:55:00,99.98,100.37,99.93,100.35,46900.0,58.3739,58.6016,58.3447,58.59,46900.0
2007-08-01 10:00:00,100.3,101.19,100.29,100.6,77500.0,58.5608,59.0804,58.5549,58.7359,77500.0
2007-08-01 10:05:00,100.67,101.06,99.99,100.05,37800.0,58.7768,59.0045,58.3798,58.4148,37800.0
2007-08-01 10:10:00,100.03,101.0,100.03,100.82,55300.0,58.4031,58.9695,58.4031,58.8644,55300.0
2007-08-01 10:15:00,100.77,101.07,100.77,101.05,34500.0,58.8352,59.0103,58.8352,58.9987,34500.0
2007-08-01 10:20:00,101.05,101.3,100.93,101.05,46400.0,58.9987,59.1446,58.9286,58.9987,46400.0
2007-08-01 10:25:00,101.05,101.29,100.6,100.69,29800.0,58.9987,59.1388,58.7359,58.7885,29800.0
2007-08-01 10:30:00,100.58,100.97,100.31,100.82,35600.0,58.7242,58.952,58.5666,58.8644,35600.0
2007-08-01 10:35:00,100.79,100.88,100.2,100.29,21400.0,58.8469,58.8994,58.5024,58.5549,21400.0
2007-08-01 10:40:00,100.25,100.61,100.13,100.15,26100.0,58.5316,58.7418,58.4615,58.4732,26100.0
2007-08-01 10:45:00,100.17,100.39,100.01,100.18,28200.0,58.4849,58.6133,58.3915,58.4907,28200.0
2007-08-01 10:50:00,100.19,100.62,100.19,100.62,32200.0,58.4965,58.7476,58.4965,58.7476,32200.0
2007-08-01 10:55:00,100.65,100.65,100.17,100.47,30500.0,58.7651,58.7651,58.4849,58.66,30500.0
2007-08-01 11:00:00,100.44,100.72,100.31,100.6,28200.0,58.6425,58.806,58.5666,58.7359,28200.0
2007-08-01 11:05:00,100.62,100.98,100.58,100.63,24200.0,58.7476,58.9578,58.7242,58.7534,24200.0
2007-08-01 11:10:00,100.64,101.25,100.64,101.15,40600.0,58.7593,59.1154,58.7593,59.057,40600.0
2007-08-01 11:15:00,101.15,101.25,100.83,101.03,35000.0,59.057,59.1154,58.8702,58.987,35000.0
2007-08-01 11:20:00,100.99,101.04,100.59,100.62,18400.0,58.9636,58.9928,58.7301,58.7476,18400.0
2007-08-01 11:25:00,100.59,100.78,100.36,100.37,14800.0,58.7301,58.841,58.5958,58.6016,14800.0
2007-08-01 11:30:00,100.37,100.73,100.36,100.62,15900.0,58.6016,58.8118,58.5958,58.7476,15900.0
2007-08-01 11:35:00,100.62,100.64,100.39,100.61,17300.0,58.7476,58.7593,58.6133,58.7418,17300.0
2007-08-01 11:40:00,100.58,100.66,100.36,100.44,13700.0,58.7242,58.771,58.5958,58.6425,13700.0
2007-08-01 11:45:00,100.47,100.51,100.28,100.29,75400.0,58.66,58.6834,58.5491,58.5549,75400.0
2007-08-01 11:50:00,100.3,100.68,100.27,100.54,23600.0,58.5608,58.7826,58.5433,58.7009,23600.0
2007-08-01 11:55:00,100.51,101.03,100.51,100.97,15900.0,58.6834,58.987,58.6834,58.952,15900.0
2007-08-01 12:00:00,100.95,100.99,100.73,100.75,17000.0,58.9403,58.9636,58.8118,58.8235,17000.0
2007-08-01 12:05:00,100.71,101.01,100.67,101.0,20700.0,58.8002,58.9753,58.7768,58.9695,20700.0
2007-08-01 12:10:00,101.01,101.25,100.93,101.03,23100.0,58.9753,59.1154,58.9286,58.987,23100.0
2007-08-01 12:15:00,101.03,101.2,100.99,101.09,17400.0,58.987,59.0862,58.9636,59.022,17400.0
2007-08-01 12:20:00,101.1,101.15,100.97,101.0,16900.0,59.0279,59.057,58.952,58.9695,16900.0
2007-08-01 12:25:00,100.97,101.31,100.91,101.31,23100.0,58.952,59.1505,58.9169,59.1505,23100.0
2007-08-01 12:30:00,101.31,101.66,101.31,101.63,45800.0,59.1505,59.3548,59.1505,59.3373,45800.0
2007-08-01 12:35:00,101.63,101.7,101.43,101.5,29500.0,59.3373,59.3782,59.2205,59.2614,29500.0
2007-08-01 12:40:00,101.5,101.51,101.34,101.34,15400.0,59.2614,59.2672,59.168,59.168,15400.0
2007-08-01 12:45:00,101.35,101.6,101.35,101.42,26200.0,59.1738,59.3198,59.1738,59.2147,26200.0
2007-08-01 12:50:00,101.42,101.43,100.98,101.1,27800.0,59.2147,59.2205,58.9578,59.0279,27800.0
2007-08-01 12:55:00,101.09,101.16,101.08,101.11,9000.0,59.022,59.0629,59.0162,59.0337,9000.0
2007-08-01 13:00:00,101.11,101.12,100.82,100.82,16100.0,59.0337,59.0395,58.8644,58.8644,16100.0
2007-08-01 13:05:00,100.85,100.86,100.63,100.66,13700.0,58.8819,58.8877,58.7534,58.771,13700.0
2007-08-01 13:10:00,100.71,100.73,100.62,100.67,12700.0,58.8002,58.8118,58.7476,58.7768,12700.0
2007-08-01 13:15:00,100.65,100.81,100.53,100.55,28900.0,58.7651,58.8585,58.6951,58.7067,28900.0
2007-08-01 13:20:00,100.55,100.67,100.19,100.21,20500.0,58.7067,58.7768,58.4965,58.5082,20500.0
2007-08-01 13:25:00,100.21,100.48,100.21,100.31,23700.0,58.5082,58.6659,58.5082,58.5666,23700.0
2007-08-01 13:30:00,100.29,100.72,100.29,100.7,20400.0,58.5549,58.806,58.5549,58.7943,20400.0
2007-08-01 13:35:00,100.65,100.67,100.38,100.46,21600.0,58.7651,58.7768,58.6075,58.6542,21600.0
2007-08-01 13:40:00,100.45,100.69,100.35,100.35,22900.0,58.6483,58.7885,58.59,58.59,22900.0
2007-08-01 13:45:00,100.35,100.41,100.1,100.25,18800.0,58.59,58.625,58.444,58.5316,18800.0
2007-08-01 13:50:00,100.25,100.44,100.19,100.44,15400.0,58.5316,58.6425,58.4965,58.6425,15400.0
2007-08-01 13:55:00,100.42,100.49,100.31,100.44,18700.0,58.6308,58.6717,58.5666,58.6425,18700.0
2007-08-01 14:00:00,100.45,100.51,100.33,100.47,20200.0,58.6483,58.6834,58.5783,58.66,20200.0
2007-08-01 14:05:00,100.47,100.59,100.38,100.43,17200.0,58.66,58.7301,58.6075,58.6367,17200.0
2007-08-01 14:10:00,100.43,100.52,100.19,100.26,22200.0,58.6367,58.6892,58.4965,58.5374,22200.0
2007-08-01 14:15:00,100.25,100.37,100.12,100.24,22000.0,58.5316,58.6016,58.4557,58.5257,22000.0
2007-08-01 14:20:00,100.23,100.5,100.22,100.39,14200.0,58.5199,58.6775,58.5141,58.6133,14200.0
2007-08-01 14:25:00,100.41,100.43,100.22,100.31,14700.0,58.625,58.6367,58.5141,58.5666,14700.0
2007-08-01 14:30:00,100.31,100.63,100.31,100.41,19400.0,58.5666,58.7534,58.5666,58.625,19400.0
2007-08-01 14:35:00,100.42,100.48,100.15,100.26,24100.0,58.6308,58.6659,58.4732,58.5374,24100.0
2007-08-01 14:40:00,100.26,100.39,100.06,100.09,22300.0,58.5374,58.6133,58.4206,58.4382,22300.0
2007-08-01 14:45:00,100.06,100.31,100.0,100.26,25100.0,58.4206,58.5666,58.3856,58.5374,25100.0
2007-08-01 14:50:00,100.26,100.37,100.15,100.22,15700.0,58.5374,58.6016,58.4732,58.5141,15700.0
2007-08-01 14:55:00,100.22,100.25,99.84,100.08,27100.0,58.5141,58.5316,58.2922,58.4323,27100.0
2007-08-01 15:00:00,100.05,100.25,100.03,100.06,35100.0,58.4148,58.5316,58.4031,58.4206,35100.0
2007-08-01 15:05:00,100.06,100.18,99.9,100.16,47600.0,58.4206,58.4907,58.3272,58.479,47600.0
2007-08-01 15:10:00,100.15,100.5,100.03,100.47,55300.0,58.4732,58.6775,58.4031,58.66,55300.0
2007-08-01 15:15:00,100.47,100.51,100.24,100.3,42700.0,58.66,58.6834,58.5257,58.5608,42700.0
2007-08-01 15:20:00,100.3,100.46,100.12,100.17,26900.0,58.5608,58.6542,58.4557,58.4849,26900.0
2007-08-01 15:25:00,100.19,100.57,100.09,100.55,41200.0,58.4965,58.7184,58.4382,58.7067,41200.0
2007-08-01 15:30:00,100.54,100.8,100.4,100.41,69000.0,58.7009,58.8527,58.6192,58.625,69000.0
2007-08-01 15:35:00,100.41,101.04,100.41,101.04,70800.0,58.625,58.9928,58.625,58.9928,70800.0
2007-08-01 15:40:00,101.0,101.53,100.49,101.48,100100.0,58.9695,59.2789,58.6717,59.2497,100100.0
2007-08-01 15:45:00,101.48,101.63,101.22,101.54,90600.0,59.2497,59.3373,59.0979,59.2848,90600.0
2007-08-01 15:50:00,101.53,102.0,101.27,101.83,110600.0,59.2789,59.5533,59.1271,59.4541,110600.0
2007-08-01 15:55:00,101.86,102.4,101.53,101.76,91600.0,59.4716,59.7869,59.2789,59.4132,91600.0
2007-08-02 09:30:00,102.0,102.18,101.85,101.93,39700.0,59.5533,59.6584,59.4657,59.5125,39700.0
2007-08-02 09:35:00,101.93,102.15,101.92,101.99,21300.0,59.5125,59.6409,59.5066,59.5475,21300.0
2007-08-02 09:40:00,101.96,102.09,101.83,102.09,33600.0,59.53,59.6059,59.4541,59.6059,33600.0
2007-08-02 09:45:00,102.09,102.45,102.07,102.31,24000.0,59.6059,59.8161,59.5942,59.7343,24000.0
2007-08-02 09:50:00,102.37,102.41,102.05,102.05,22300.0,59.7694,59.7927,59.5825,59.5825,22300.0
2007-08-02 09:55:00,102.08,102.2,101.76,102.08,27600.0,59.6,59.6701,59.4132,59.6,27600.0
2007-08-02 10:00:00,102.09,102.26,101.95,101.97,36200.0,59.6059,59.7051,59.5241,59.5358,36200.0
2007-08-02 10:05:00,101.95,102.23,101.87,101.97,38200.0,59.5241,59.6876,59.4774,59.5358,38200.0
2007-08-02 10:10:00,101.99,102.17,101.91,102.06,33000.0,59.5475,59.6526,59.5008,59.5884,33000.0
2007-08-02 10:15:00,102.02,102.11,101.97,101.99,19300.0,59.565,59.6175,59.5358,59.5475,19300.0
2007-08-02 10:20:00,101.99,102.27,101.98,102.04,37200.0,59.5475,59.711,59.5416,59.5767,37200.0
2007-08-02 10:25:00,102.03,102.23,101.96,102.23,23300.0,59.5708,59.6876,59.53,59.6876,23300.0
2007-08-02 10:30:00,102.24,102.47,102.24,102.34,26400.0,59.6935,59.8277,59.6935,59.7518,26400.0
2007-08-02 10:35:00,102.38,102.57,102.23,102.53,16700.0,59.7752,59.8861,59.6876,59.8628,16700.0
2007-08-02 10:40:00,102.52,102.56,102.34,102.46,14600.0,59.8569,59.8803,59.7518,59.8219,14600.0
2007-08-02 10:45:00,102.46,102.46,102.26,102.38,17000.0,59.8219,59.8219,59.7051,59.7752,17000.0
2007-08-02 10:50:00,102.37,102.56,102.37,102.51,25600.0,59.7694,59.8803,59.7694,59.8511,25600.0
2007-08-02 10:55:00,102.52,102.52,102.34,102.38,19900.0,59.8569,59.8569,59.7518,59.7752,19900.0
2007-08-02 11:00:00,102.4,102.7,102.35,102.64,30000.0,59.7869,59.962,59.7577,59.927,30000.0
2007-08-02 11:05:00,102.64,102.75,101.93,101.93,56900.0,59.927,59.9912,59.5125,59.5125,56900.0
2007-08-02 11:10:00,101.93,101.94,101.75,101.8,60400.0,59.5125,59.5183,59.4074,59.4366,60400.0
2007-08-02 11:15:00,101.76,101.98,101.75,101.96,23400.0,59.4132,59.5416,59.4074,59.53,23400.0
2007-08-02 11:20:00,101.95,102.27,101.9,102.15,27600.0,59.5241,59.711,59.4949,59.6409,27600.0
2007-08-02 11:25:00,102.15,102.19,102.03,102.14,16400.0,59.6409,59.6643,59.5708,59.6351,16400.0
2007-08-02 11:30:00,102.15,102.36,102.15,102.34,23400.0,59.6409,59.7635,59.6409,59.7518,23400.0
2007-08-02 11:35:00,102.34,102.37,102.07,102.07,19100.0,59.7518,59.7694,59.5942,59.5942,19100.0
2007-08-02 11:40:00,102.07,102.07,101.94,101.94,14900.0,59.5942,59.5942,59.5183,59.5183,14900.0
2007-08-02 11:45:00,101.94,102.08,101.93,102.07,11600.0,59.5183,59.6,59.5125,59.5942,11600.0
2007-08-02 11:50:00,102.07,102.28,102.07,102.25,20900.0,59.5942,59.7168,59.5942,59.6993,20900.0
2007-08-02 11:55:00,102.23,102.67,102.23,102.55,24700.0,59.6876,59.9445,59.6876,59.8744,24700.0
2007-08-02 12:00:00,102.57,102.76,102.51,102.63,28000.0,59.8861,59.9971,59.8511,59.9212,28000.0
2007-08-02 12:05:00,102.63,102.63,102.41,102.43,22600.0,59.9212,59.9212,59.7927,59.8044,22600.0
2007-08-02 12:10:00,102.46,102.58,102.4,102.54,22700.0,59.8219,59.892,59.7869,59.8686,22700.0
2007-08-02 12:15:00,102.52,102.7,102.44,102.5,27700.0,59.8569,59.962,59.8102,59.8453,27700.0
2007-08-02 12:20:00,102.5,102.59,102.46,102.58,29100.0,59.8453,59.8978,59.8219,59.892,29100.0
2007-08-02 12:25:00,102.58,102.6,102.43,102.57,28800.0,59.892,59.9036,59.8044,59.8861,28800.0
2007-08-02 12:30:00,102.56,102.57,102.45,102.55,25900.0,59.8803,59.8861,59.8161,59.8744,25900.0
2007-08-02 12:35:00,102.53,102.64,102.45,102.6,24500.0,59.8628,59.927,59.8161,59.9036,24500.0
2007-08-02 12:40:00,102.63,102.68,102.6,102.63,22600.0,59.9212,59.9503,59.9036,59.9212,22600.0
2007-08-02 12:45:00,102.63,102.75,102.54,102.54,37600.0,59.9212,59.9912,59.8686,59.8686,37600.0
2007-08-02 12:50:00,102.54,102.55,102.45,102.48,26600.0,59.8686,59.8744,59.8161,59.8336,26600.0
2007-08-02 12:55:00,102.47,102.49,102.37,102.38,31400.0,59.8277,59.8394,59.7694,59.7752,31400.0
2007-08-02 13:00:00,102.38,102.41,102.27,102.27,20500.0,59.7752,59.7927,59.711,59.711,20500.0
2007-08-02 13:05:00,102.27,102.31,102.0,102.12,38500.0,59.711,59.7343,59.5533,59.6234,38500.0
2007-08-02 13:10:00,102.1,102.15,102.06,102.09,31500.0,59.6117,59.6409,59.5884,59.6059,31500.0
2007-08-02 13:15:00,102.09,102.1,102.0,102.06,31700.0,59.6059,59.6117,59.5533,59.5884,31700.0
2007-08-02 13:20:00,102.06,102.06,101.8,101.84,38200.0,59.5884,59.5884,59.4366,59.4599,38200.0
2007-08-02 13:25:00,101.88,101.89,101.68,101.78,36900.0,59.4833,59.4891,59.3665,59.4249,36900.0
2007-08-02 13:30:00,101.79,102.11,101.73,102.09,40800.0,59.4307,59.6175,59.3957,59.6059,40800.0
2007-08-02 13:35:00,102.09,102.09,101.97,101.98,33900.0,59.6059,59.6059,59.5358,59.5416,33900.0
2007-08-02 13:40:00,101.98,102.17,101.97,102.15,26800.0,59.5416,59.6526,59.5358,59.6409,26800.0
2007-08-02 13:45:00,102.15,102.18,101.96,102.0,27300.0,59.6409,59.6584,59.53,59.5533,27300.0
2007-08-02 13:50:00,101.96,102.14,101.94,102.1,26400.0,59.53,59.6351,59.5183,59.6117,26400.0
2007-08-02 13:55:00,102.08,102.12,101.98,102.0,33000.0,59.6,59.6234,59.5416,59.5533,33000.0
2007-08-02 14:00:00,102.0,102.13,101.97,102.11,40500.0,59.5533,59.6292,59.5358,59.6175,40500.0
2007-08-02 14:05:00,102.11,102.11,101.8,101.85,35600.0,59.6175,59.6175,59.4366,59.4657,35600.0
2007-08-02 14:10:00,101.84,101.85,101.53,101.6,34000.0,59.4599,59.4657,59.2789,59.3198,34000.0
2007-08-02 14:15:00,101.61,101.61,101.34,101.41,37800.0,59.3256,59.3256,59.168,59.2089,37800.0
2007-08-02 14:20:00,101.42,101.8,101.38,101.67,46800.0,59.2147,59.4366,59.1913,59.3607,46800.0
2007-08-02 14:25:00,101.67,101.73,101.54,101.73,35200.0,59.3607,59.3957,59.2848,59.3957,35200.0
2007-08-02 14:30:00,101.72,101.97,101.71,101.89,26100.0,59.3898,59.5358,59.384,59.4891,26100.0
2007-08-02 14:35:00,101.88,101.89,101.68,101.7,27100.0,59.4833,59.4891,59.3665,59.3782,27100.0
2007-08-02 14:40:00,101.68,101.86,101.68,101.81,30200.0,59.3665,59.4716,59.3665,59.4424,30200.0
2007-08-02 14:45:00,101.81,101.92,101.75,101.89,20000.0,59.4424,59.5066,59.4074,59.4891,20000.0
2007-08-02 14:50:00,101.89,101.94,101.8,101.8,11900.0,59.4891,59.5183,59.4366,59.4366,11900.0
2007-08-02 14:55:00,101.8,101.82,101.45,101.58,33300.0,59.4366,59.4482,59.2322,59.3081,33300.0
2007-08-02 15:00:00,101.55,101.59,101.36,101.53,39900.0,59.2906,59.3139,59.1797,59.2789,39900.0
2007-08-02 15:05:00,101.53,101.59,101.18,101.57,35800.0,59.2789,59.3139,59.0746,59.3023,35800.0
2007-08-02 15:10:00,101.57,101.62,101.46,101.6,25400.0,59.3023,59.3315,59.238,59.3198,25400.0
2007-08-02 15:15:00,101.61,101.75,101.6,101.7,31700.0,59.3256,59.4074,59.3198,59.3782,31700.0
2007-08-02 15:20:00,101.7,101.9,101.67,101.88,48700.0,59.3782,59.4949,59.3607,59.4833,48700.0
2007-08-02 15:25:00,101.89,102.54,101.8,102.5,63700.0,59.4891,59.8686,59.4366,59.8453,63700.0
2007-08-02 15:30:00,102.49,102.71,102.3,102.35,65500.0,59.8394,59.9679,59.7285,59.7577,65500.0
2007-08-02 15:35:00,102.32,102.37,102.18,102.34,46400.0,59.7402,59.7694,59.6584,59.7518,46400.0
2007-08-02 15:40:00,102.33,102.33,102.0,102.04,58500.0,59.746,59.746,59.5533,59.5767,58500.0
2007-08-02 15:45:00,102.04,102.46,102.0,102.46,55700.0,59.5767,59.8219,59.5533,59.8219,55700.0
2007-08-02 15:50:00,102.46,102.57,102.27,102.39,65200.0,59.8219,59.8861,59.711,59.781,65200.0
2007-08-02 15:55:00,102.39,102.5,102.31,102.49,57200.0,59.781,59.8453,59.7343,59.8394,57200.0
2007-08-03 09:30:00,101.68,101.91,101.56,101.91,31800.0,59.3665,59.5008,59.2964,59.5008,31800.0
2007-08-03 09:35:00,101.91,102.46,101.84,102.38,16200.0,59.5008,59.8219,59.4599,59.7752,16200.0
2007-08-03 09:40:00,102.38,102.61,101.63,102.02,29100.0,59.7752,59.9095,59.3373,59.565,29100.0
2007-08-03 09:45:00,102.01,102.03,101.51,101.58,21700.0,59.5592,59.5708,59.2672,59.3081,21700.0
2007-08-03 09:50:00,101.62,101.78,101.59,101.75,30100.0,59.3315,59.4249,59.3139,59.4074,30100.0
2007-08-03 09:55:00,101.79,101.8,101.25,101.37,24800.0,59.4307,59.4366,59.1154,59.1855,24800.0
2007-08-03 10:00:00,101.32,101.49,101.06,101.43,35900.0,59.1563,59.2556,59.0045,59.2205,35900.0
2007-08-03 10:05:00,101.46,101.61,101.13,101.57,21600.0,59.238,59.3256,59.0454,59.3023,21600.0
2007-08-03 10:10:00,101.58,101.75,101.39,101.65,23600.0,59.3081,59.4074,59.1972,59.349,23600.0
2007-08-03 10:15:00,101.69,101.97,101.67,101.83,34900.0,59.3723,59.5358,59.3607,59.4541,34900.0
2007-08-03 10:20:00,101.85,101.94,101.46,101.62,15900.0,59.4657,59.5183,59.238,59.3315,15900.0
2007-08-03 10:25:00,101.62,101.68,101.5,101.51,11300.0,59.3315,59.3665,59.2614,59.2672,11300.0
2007-08-03 10:30:00,101.5,101.85,101.49,101.62,20200.0,59.2614,59.4657,59.2556,59.3315,20200.0
2007-08-03 10:35:00,101.67,101.97,101.5,101.88,15500.0,59.3607,59.5358,59.2614,59.4833,15500.0
2007-08-03 10:40:00,101.82,102.15,101.65,101.7,18400.0,59.4482,59.6409,59.349,59.3782,18400.0
2007-08-03 10:45:00,101.7,101.86,101.6,101.84,16000.0,59.3782,59.4716,59.3198,59.4599,16000.0
2007-08-03 10:50:00,101.81,102.09,101.8,102.04,10800.0,59.4424,59.6059,59.4366,59.5767,10800.0
2007-08-03 10:55:00,102.05,102.1,101.92,101.95,17600.0,59.5825,59.6117,59.5066,59.5241,17600.0
2007-08-03 11:00:00,101.96,102.23,101.92,102.18,14900.0,59.53,59.6876,59.5066,59.6584,14900.0
2007-08-03 11:05:00,102.2,102.25,102.05,102.07,11300.0,59.6701,59.6993,59.5825,59.5942,11300.0
2007-08-03 11:10:00,102.06,102.37,102.02,102.28,15900.0,59.5884,59.7694,59.565,59.7168,15900.0
2007-08-03 11:15:00,102.23,102.23,101.77,101.84,26700.0,59.6876,59.6876,59.419,59.4599,26700.0
2007-08-03 11:20:00,101.85,101.92,101.66,101.68,30200.0,59.4657,59.5066,59.3548,59.3665,30200.0
2007-08-03 11:25:00,101.68,101.88,101.63,101.88,13400.0,59.3665,59.4833,59.3373,59.4833,13400.0
2007-08-03 11:30:00,101.92,102.02,101.84,102.01,13400.0,59.5066,59.565,59.4599,59.5592,13400.0
2007-08-03 11:35:00,102.03,102.06,101.91,102.06,13800.0,59.5708,59.5884,59.5008,59.5884,13800.0
2007-08-03 11:40:00,102.07,102.16,101.91,101.93,12100.0,59.5942,59.6467,59.5008,59.5125,12100.0
2007-08-03 11:45:00,101.93,102.23,101.93,102.11,38700.0,59.5125,59.6876,59.5125,59.6175,38700.0
2007-08-03 11:50:00,102.11,102.14,101.92,101.93,13400.0,59.6175,59.6351,59.5066,59.5125,13400.0
2007-08-03 11:55:00,101.95,102.0,101.84,101.94,13300.0,59.5241,59.5533,59.4599,59.5183,13300.0
2007-08-03 12:00:00,101.92,102.12,101.91,102.06,13000.0,59.5066,59.6234,59.5008,59.5884,13000.0
2007-08-03 12:05:00,102.08,102.08,101.85,101.95,16300.0,59.6,59.6,59.4657,59.5241,16300.0
2007-08-03 12:10:00,101.95,101.95,101.84,101.86,27500.0,59.5241,59.5241,59.4599,59.4716,27500.0
2007-08-03 12:15:00,101.85,102.01,101.79,101.87,17900.0,59.4657,59.5592,59.4307,59.4774,17900.0
2007-08-03 12:20:00,101.84,101.87,101.54,101.54,25000.0,59.4599,59.4774,59.2848,59.2848,25000.0
2007-08-03 12:25:00,101.55,101.72,101.5,101.57,17000.0,59.2906,59.3898,59.2614,59.3023,17000.0
2007-08-03 12:30:00,101.57,101.79,101.54,101.68,11800.0,59.3023,59.4307,59.2848,59.3665,11800.0
2007-08-03 12:35:00,101.68,101.8,101.54,101.77,23900.0,59.3665,59.4366,59.2848,59.419,23900.0
2007-08-03 12:40:00,101.76,101.76,101.59,101.7,9400.0,59.4132,59.4132,59.3139,59.3782,9400.0
2007-08-03 12:45:00,101.69,101.7,101.52,101.6,17600.0,59.3723,59.3782,59.2731,59.3198,17600.0
2007-08-03 12:50:00,101.6,101.65,101.52,101.59,30100.0,59.3198,59.349,59.2731,59.3139,30100.0
2007-08-03 12:55:00,101.55,101.64,101.5,101.56,15000.0,59.2906,59.3431,59.2614,59.2964,15000.0
2007-08-03 13:00:00,101.57,101.57,101.5,101.5,10800.0,59.3023,59.3023,59.2614,59.2614,10800.0
2007-08-03 13:05:00,101.5,101.69,101.32,101.63,18400.0,59.2614,59.3723,59.1563,59.3373,18400.0
2007-08-03 13:10:00,101.62,101.73,101.61,101.7,3900.0,59.3315,59.3957,59.3256,59.3782,3900.0
2007-08-03 13:15:00,101.72,101.77,101.67,101.71,23500.0,59.3898,59.419,59.3607,59.384,23500.0
2007-08-03 13:20:00,101.71,101.72,101.55,101.57,17600.0,59.384,59.3898,59.2906,59.3023,17600.0
2007-08-03 13:25:00,101.56,101.85,101.56,101.76,19900.0,59.2964,59.4657,59.2964,59.4132,19900.0
2007-08-03 13:30:00,101.7,101.71,101.55,101.63,15600.0,59.3782,59.384,59.2906,59.3373,15600.0
2007-08-03 13:35:00,101.6,101.62,101.32,101.43,25000.0,59.3198,59.3315,59.1563,59.2205,25000.0
2007-08-03 13:40:00,101.45,101.63,101.43,101.57,11900.0,59.2322,59.3373,59.2205,59.3023,11900.0
2007-08-03 13:45:00,101.57,101.59,101.53,101.58,14400.0,59.3023,59.3139,59.2789,59.3081,14400.0
2007-08-03 13:50:00,101.57,101.69,101.57,101.62,13000.0,59.3023,59.3723,59.3023,59.3315,13000.0
2007-08-03 13:55:00,101.61,101.75,101.6,101.63,18200.0,59.3256,59.4074,59.3198,59.3373,18200.0
2007-08-03 14:00:00,101.63,101.75,101.59,101.73,14800.0,59.3373,59.4074,59.3139,59.3957,14800.0
2007-08-03 14:05:00,101.71,101.74,101.43,101.49,31500.0,59.384,59.4015,59.2205,59.2556,31500.0
2007-08-03 14:10:00,101.47,101.51,101.21,101.26,22700.0,59.2439,59.2672,59.0921,59.1213,22700.0
2007-08-03 14:15:00,101.29,101.34,101.11,101.26,32900.0,59.1388,59.168,59.0337,59.1213,32900.0
2007-08-03 14:20:00,101.26,101.26,101.04,101.09,23400.0,59.1213,59.1213,58.9928,59.022,23400.0
2007-08-03 14:25:00,101.08,101.1,100.76,100.84,26400.0,59.0162,59.0279,58.8293,58.8761,26400.0
2007-08-03 14:30:00,100.83,101.03,100.81,100.95,17800.0,58.8702,58.987,58.8585,58.9403,17800.0
2007-08-03 14:35:00,100.96,101.03,100.77,100.83,31100.0,58.9461,58.987,58.8352,58.8702,31100.0
2007-08-03 14:40:00,100.85,101.01,100.84,100.84,17100.0,58.8819,58.9753,58.8761,58.8761,17100.0
2007-08-03 14:45:00,100.85,100.94,100.79,100.79,15400.0,58.8819,58.9344,58.8469,58.8469,15400.0
2007-08-03 14:50:00,100.8,101.15,100.77,100.87,24700.0,58.8527,59.057,58.8352,58.8936,24700.0
2007-08-03 14:55:00,100.83,100.99,100.75,100.8,49700.0,58.8702,58.9636,58.8235,58.8527,49700.0
2007-08-03 15:00:00,100.8,100.82,100.4,100.53,56700.0,58.8527,58.8644,58.6192,58.6951,56700.0
2007-08-03 15:05:00,100.56,100.76,100.5,100.53,39800.0,58.7126,58.8293,58.6775,58.6951,39800.0
2007-08-03 15:10:00,100.53,100.79,100.45,100.58,36800.0,58.6951,58.8469,58.6483,58.7242,36800.0
2007-08-03 15:15:00,100.53,100.6,100.26,100.48,55700.0,58.6951,58.7359,58.5374,58.6659,55700.0
2007-08-03 15:20:00,100.47,100.62,100.25,100.33,39500.0,58.66,58.7476,58.5316,58.5783,39500.0
2007-08-03 15:25:00,100.33,100.45,100.06,100.07,62100.0,58.5783,58.6483,58.4206,58.4265,62100.0
2007-08-03 15:30:00,100.07,100.38,100.03,100.36,46300.0,58.4265,58.6075,58.4031,58.5958,46300.0
2007-08-03 15:35:00,100.4,100.43,100.11,100.15,50800.0,58.6192,58.6367,58.4498,58.4732,50800.0
2007-08-03 15:40:00,100.19,100.37,99.92,100.36,82100.0,58.4965,58.6016,58.3389,58.5958,82100.0
2007-08-03 15:45:00,100.36,100.49,100.02,100.09,40100.0,58.5958,58.6717,58.3973,58.4382,40100.0
2007-08-03 15:50:00,100.11,100.11,99.76,99.89,52300.0,58.4498,58.4498,58.2455,58.3214,52300.0
2007-08-03 15:55:00,99.86,100.05,99.4,99.4,73800.0,58.3039,58.4148,58.0353,58.0353,73800.0
2007-08-06 09:30:00,99.91,100.88,99.91,100.27,40800.0,58.3331,58.8994,58.3331,58.5433,40800.0
2007-08-06 09:35:00,100.3,100.63,100.24,100.4,13600.0,58.5608,58.7534,58.5257,58.6192,13600.0
2007-08-06 09:40:00,100.37,100.63,100.35,100.58,22900.0,58.6016,58.7534,58.59,58.7242,22900.0
2007-08-06 09:45:00,100.6,100.96,100.45,100.5,35900.0,58.7359,58.9461,58.6483,58.6775,35900.0
2007-08-06 09:50:00,100.5,100.67,100.18,100.54,24800.0,58.6775,58.7768,58.4907,58.7009,24800.0
2007-08-06 09:55:00,100.55,100.88,100.45,100.87,26400.0,58.7067,58.8994,58.6483,58.8936,26400.0
2007-08-06 10:00:00,100.89,101.13,100.73,100.92,24000.0,58.9052,59.0454,58.8118,58.9228,24000.0
2007-08-06 10:05:00,100.96,101.12,100.51,100.71,32300.0,58.9461,59.0395,58.6834,58.8002,32300.0
2007-08-06 10:10:00,100.68,100.76,100.34,100.4,22300.0,58.7826,58.8293,58.5841,58.6192,22300.0
2007-08-06 10:15:00,100.4,100.69,100.22,100.31,38800.0,58.6192,58.7885,58.5141,58.5666,38800.0
2007-08-06 10:20:00,100.29,100.68,100.27,100.52,18900.0,58.5549,58.7826,58.5433,58.6892,18900.0
2007-08-06 10:25:00,100.47,100.61,100.2,100.37,17300.0,58.66,58.7418,58.5024,58.6016,17300.0
2007-08-06 10:30:00,100.33,100.79,100.22,100.46,21400.0,58.5783,58.8469,58.5141,58.6542,21400.0
2007-08-06 10:35:00,100.46,100.89,100.28,100.85,23200.0,58.6542,58.9052,58.5491,58.8819,23200.0
2007-08-06 10:40:00,100.88,100.88,100.32,100.54,14300.0,58.8994,58.8994,58.5724,58.7009,14300.0
2007-08-06 10:45:00,100.54,100.7,100.32,100.36,14800.0,58.7009,58.7943,58.5724,58.5958,14800.0
2007-08-06 10:50:00,100.3,100.36,99.75,99.87,41800.0,58.5608,58.5958,58.2396,58.3097,41800.0
2007-08-06 10:55:00,99.92,100.25,99.78,100.22,24300.0,58.3389,58.5316,58.2572,58.5141,24300.0
2007-08-06 11:00:00,100.16,100.25,99.85,100.15,40600.0,58.479,58.5316,58.298,58.4732,40600.0
2007-08-06 11:05:00,100.11,100.15,99.82,99.94,25900.0,58.4498,58.4732,58.2805,58.3506,25900.0
2007-08-06 11:10:00,99.96,100.04,99.83,99.97,19200.0,58.3623,58.409,58.2864,58.3681,19200.0
2007-08-06 11:15:00,99.97,100.18,99.92,100.18,21800.0,58.3681,58.4907,58.3389,58.4907,21800.0
2007-08-06 11:20:00,100.15,100.16,99.97,100.06,19600.0,58.4732,58.479,58.3681,58.4206,19600.0
2007-08-06 11:25:00,100.02,100.15,99.87,100.15,18300.0,58.3973,58.4732,58.3097,58.4732,18300.0
2007-08-06 11:30:00,100.13,100.24,99.99,100.0,19800.0,58.4615,58.5257,58.3798,58.3856,19800.0
2007-08-06 11:35:00,99.94,100.04,99.77,99.97,20800.0,58.3506,58.409,58.2513,58.3681,20800.0
2007-08-06 11:40:00,99.96,99.97,99.74,99.79,12700.0,58.3623,58.3681,58.2338,58.263,12700.0
2007-08-06 11:45:00,99.79,99.95,99.72,99.87,31100.0,58.263,58.3564,58.2221,58.3097,31100.0
2007-08-06 11:50:00,99.91,100.0,99.75,99.9,22700.0,58.3331,58.3856,58.2396,58.3272,22700.0
2007-08-06 11:55:00,99.92,99.96,99.67,99.68,23100.0,58.3389,58.3623,58.1929,58.1988,23100.0
2007-08-06 12:00:00,99.7,99.72,99.57,99.57,19900.0,58.2105,58.2221,58.1346,58.1346,19900.0
2007-08-06 12:05:00,99.56,99.82,99.53,99.8,15300.0,58.1287,58.2805,58.1112,58.2688,15300.0
2007-08-06 12:10:00,99.84,99.84,99.63,99.77,8700.0,58.2922,58.2922,58.1696,58.2513,8700.0
2007-08-06 12:15:00,99.81,99.83,99.62,99.63,9900.0,58.2747,58.2864,58.1637,58.1696,9900.0
2007-08-06 12:20:00,99.63,99.74,99.62,99.67,10700.0,58.1696,58.2338,58.1637,58.1929,10700.0
2007-08-06 12:25:00,99.67,99.69,99.56,99.66,16000.0,58.1929,58.2046,58.1287,58.1871,16000.0
2007-08-06 12:30:00,99.66,99.87,99.66,99.74,9300.0,58.1871,58.3097,58.1871,58.2338,9300.0
2007-08-06 12:35:00,99.75,100.15,99.74,100.0,22300.0,58.2396,58.4732,58.2338,58.3856,22300.0
2007-08-06 12:40:00,100.03,100.08,99.89,100.04,12800.0,58.4031,58.4323,58.3214,58.409,12800.0
2007-08-06 12:45:00,100.04,100.06,99.91,99.97,14100.0,58.409,58.4206,58.3331,58.3681,14100.0
2007-08-06 12:50:00,99.97,100.04,99.72,99.74,13600.0,58.3681,58.409,58.2221,58.2338,13600.0
2007-08-06 12:55:00,99.72,99.76,99.67,99.67,10300.0,58.2221,58.2455,58.1929,58.1929,10300.0
2007-08-06 13:00:00,99.68,99.88,99.62,99.88,14300.0,58.1988,58.3156,58.1637,58.3156,14300.0
2007-08-06 13:05:00,99.88,99.88,99.5,99.51,15400.0,58.3156,58.3156,58.0937,58.0995,15400.0
2007-08-06 13:10:00,99.51,99.51,99.38,99.46,20300.0,58.0995,58.0995,58.0236,58.0703,20300.0
2007-08-06 13:15:00,99.47,99.62,99.38,99.62,10300.0,58.0762,58.1637,58.0236,58.1637,10300.0
2007-08-06 13:20:00,99.66,99.76,99.57,99.72,19500.0,58.1871,58.2455,58.1346,58.2221,19500.0
2007-08-06 13:25:00,99.74,99.75,99.56,99.66,18100.0,58.2338,58.2396,58.1287,58.1871,18100.0
2007-08-06 13:30:00,99.62,99.73,99.56,99.58,13000.0,58.1637,58.228,58.1287,58.1404,13000.0
2007-08-06 13:35:00,99.62,99.84,99.55,99.74,22600.0,58.1637,58.2922,58.1229,58.2338,22600.0
2007-08-06 13:40:00,99.74,99.95,99.56,99.59,14000.0,58.2338,58.3564,58.1287,58.1462,14000.0
2007-08-06 13:45:00,99.58,99.65,99.51,99.56,76600.0,58.1404,58.1813,58.0995,58.1287,76600.0
2007-08-06 13:50:00,99.56,99.75,99.53,99.72,12500.0,58.1287,58.2396,58.1112,58.2221,12500.0
2007-08-06 13:55:00,99.72,99.76,99.61,99.68,10800.0,58.2221,58.2455,58.1579,58.1988,10800.0
2007-08-06 14:00:00,99.68,99.73,99.57,99.57,15800.0,58.1988,58.228,58.1346,58.1346,15800.0
2007-08-06 14:05:00,99.57,100.02,99.57,99.99,13700.0,58.1346,58.3973,58.1346,58.3798,13700.0
2007-08-06 14:10:00,99.97,100.0,99.73,99.91,16000.0,58.3681,58.3856,58.228,58.3331,16000.0
2007-08-06 14:15:00,99.89,100.09,99.87,99.95,26600.0,58.3214,58.4382,58.3097,58.3564,26600.0
2007-08-06 14:20:00,99.91,100.04,99.87,99.89,15200.0,58.3331,58.409,58.3097,58.3214,15200.0
2007-08-06 14:25:00,99.9,100.0,99.72,99.81,26900.0,58.3272,58.3856,58.2221,58.2747,26900.0
2007-08-06 14:30:00,99.81,99.95,99.74,99.74,17900.0,58.2747,58.3564,58.2338,58.2338,17900.0
2007-08-06 14:35:00,99.78,99.89,99.65,99.86,23400.0,58.2572,58.3214,58.1813,58.3039,23400.0
2007-08-06 14:40:00,99.85,100.2,99.85,100.06,21200.0,58.298,58.5024,58.298,58.4206,21200.0
2007-08-06 14:45:00,100.06,100.1,99.95,99.99,15400.0,58.4206,58.444,58.3564,58.3798,15400.0
2007-08-06 14:50:00,99.99,100.13,99.98,100.08,11600.0,58.3798,58.4615,58.3739,58.4323,11600.0
2007-08-06 14:55:00,100.08,100.08,99.72,99.93,32400.0,58.4323,58.4323,58.2221,58.3447,32400.0
2007-08-06 15:00:00,99.93,99.93,99.51,99.58,37000.0,58.3447,58.3447,58.0995,58.1404,37000.0
2007-08-06 15:05:00,99.57,99.85,99.45,99.82,41300.0,58.1346,58.298,58.0645,58.2805,41300.0
2007-08-06 15:10:00,99.79,99.85,99.67,99.75,27600.0,58.263,58.298,58.1929,58.2396,27600.0
2007-08-06 15:15:00,99.73,99.91,99.71,99.8,26100.0,58.228,58.3331,58.2163,58.2688,26100.0
2007-08-06 15:20:00,99.84,99.99,99.7,99.93,27700.0,58.2922,58.3798,58.2105,58.3447,27700.0
2007-08-06 15:25:00,99.93,100.13,99.91,100.13,22000.0,58.3447,58.4615,58.3331,58.4615,22000.0
2007-08-06 15:30:00,100.12,100.16,99.75,99.86,33100.0,58.4557,58.479,58.2396,58.3039,33100.0
2007-08-06 15:35:00,99.88,100.27,99.84,100.13,26200.0,58.3156,58.5433,58.2922,58.4615,26200.0
2007-08-06 15:40:00,100.15,100.55,100.15,100.27,54300.0,58.4732,58.7067,58.4732,58.5433,54300.0
2007-08-06 15:45:00,100.28,100.8,100.28,100.44,37900.0,58.5491,58.8527,58.5491,58.6425,37900.0
2007-08-06 15:50:00,100.45,100.63,100.34,100.62,35300.0,58.6483,58.7534,58.5841,58.7476,35300.0
2007-08-06 15:55:00,100.6,100.83,100.5,100.75,69900.0,58.7359,58.8702,58.6775,58.8235,69900.0
2007-08-07 09:30:00,100.2,100.25,99.6,99.78,34300.0,58.5024,58.5316,58.1521,58.2572,34300.0
2007-08-07 09:35:00,99.85,99.88,99.65,99.84,27900.0,58.298,58.3156,58.1813,58.2922,27900.0
2007-08-07 09:40:00,99.83,100.04,99.74,99.76,18700.0,58.2864,58.409,58.2338,58.2455,18700.0
2007-08-07 09:45:00,99.77,99.86,99.25,99.38,36300.0,58.2513,58.3039,57.9477,58.0236,36300.0
2007-08-07 09:50:00,99.38,99.62,99.06,99.12,52000.0,58.0236,58.1637,57.8368,57.8718,52000.0
2007-08-07 09:55:00,99.08,99.27,98.88,99.03,37500.0,57.8485,57.9594,57.7317,57.8193,37500.0
2007-08-07 10:00:00,99.01,99.74,99.01,99.49,49400.0,57.8076,58.2338,57.8076,58.0878,49400.0
2007-08-07 10:05:00,99.51,99.66,99.46,99.58,27700.0,58.0995,58.1871,58.0703,58.1404,27700.0
2007-08-07 10:10:00,99.61,99.62,99.52,99.56,23800.0,58.1579,58.1637,58.1054,58.1287,23800.0
2007-08-07 10:15:00,99.58,99.75,99.53,99.63,28700.0,58.1404,58.2396,58.1112,58.1696,28700.0
2007-08-07 10:20:00,99.61,99.71,99.55,99.66,19700.0,58.1579,58.2163,58.1229,58.1871,19700.0
2007-08-07 10:25:00,99.65,99.72,99.54,99.57,27800.0,58.1813,58.2221,58.117,58.1346,27800.0
2007-08-07 10:30:00,99.56,99.61,99.47,99.6,59500.0,58.1287,58.1579,58.0762,58.1521,59500.0
2007-08-07 10:35:00,99.62,99.62,99.52,99.57,18900.0,58.1637,58.1637,58.1054,58.1346,18900.0
2007-08-07 10:40:00,99.58,99.64,99.4,99.43,19400.0,58.1404,58.1754,58.0353,58.0528,19400.0
2007-08-07 10:45:00,99.42,99.52,99.32,99.5,26600.0,58.047,58.1054,57.9886,58.0937,26600.0
2007-08-07 10:50:00,99.49,99.49,99.19,99.19,19800.0,58.0878,58.0878,57.9127,57.9127,19800.0
2007-08-07 10:55:00,99.17,99.2,98.91,98.95,36600.0,57.901,57.9185,57.7492,57.7726,36600.0
2007-08-07 11:00:00,98.95,99.04,98.95,98.99,30100.0,57.7726,57.8251,57.7726,57.7959,30100.0
2007-08-07 11:05:00,98.99,99.03,98.86,98.95,42900.0,57.7959,57.8193,57.72,57.7726,42900.0
2007-08-07 11:10:00,98.94,98.95,98.83,98.88,39100.0,57.7667,57.7726,57.7025,57.7317,39100.0
2007-08-07 11:15:00,98.87,98.97,98.81,98.81,17900.0,57.7259,57.7842,57.6908,57.6908,17900.0
2007-08-07 11:20:00,98.83,98.87,98.76,98.83,25600.0,57.7025,57.7259,57.6616,57.7025,25600.0
2007-08-07 11:25:00,98.82,98.88,98.61,98.62,31300.0,57.6967,57.7317,57.5741,57.5799,31300.0
2007-08-07 11:30:00,98.62,98.64,98.44,98.47,40000.0,57.5799,57.5916,57.4748,57.4923,40000.0
2007-08-07 11:35:00,98.49,98.5,98.41,98.5,26100.0,57.504,57.5098,57.4573,57.5098,26100.0
2007-08-07 11:40:00,98.51,98.66,98.49,98.6,22800.0,57.5157,57.6032,57.504,57.5682,22800.0
2007-08-07 11:45:00,98.63,98.72,98.56,98.57,18300.0,57.5857,57.6383,57.5449,57.5507,18300.0
2007-08-07 11:50:00,98.61,98.61,98.52,98.58,14800.0,57.5741,57.5741,57.5215,57.5565,14800.0
2007-08-07 11:55:00,98.55,98.59,98.3,98.4,41000.0,57.539,57.5624,57.3931,57.4514,41000.0
2007-08-07 12:00:00,98.42,98.46,98.3,98.42,23300.0,57.4631,57.4865,57.3931,57.4631,23300.0
2007-08-07 12:05:00,98.43,98.46,98.35,98.35,25500.0,57.469,57.4865,57.4223,57.4223,25500.0
2007-08-07 12:10:00,98.35,98.59,98.35,98.5,31600.0,57.4223,57.5624,57.4223,57.5098,31600.0
2007-08-07 12:15:00,98.54,98.83,98.54,98.83,25900.0,57.5332,57.7025,57.5332,57.7025,25900.0
2007-08-07 12:20:00,98.81,99.02,98.81,98.89,25400.0,57.6908,57.8134,57.6908,57.7375,25400.0
2007-08-07 12:25:00,98.89,99.04,98.88,99.04,21100.0,57.7375,57.8251,57.7317,57.8251,21100.0
2007-08-07 12:30:00,99.04,99.14,99.04,99.05,18600.0,57.8251,57.8835,57.8251,57.8309,18600.0
2007-08-07 12:35:00,99.07,99.1,99.0,99.05,13800.0,57.8426,57.8601,57.8018,57.8309,13800.0
2007-08-07 12:40:00,99.05,99.09,99.02,99.02,16300.0,57.8309,57.8543,57.8134,57.8134,16300.0
2007-08-07 12:45:00,99.02,99.14,99.0,99.11,27700.0,57.8134,57.8835,57.8018,57.866,27700.0
2007-08-07 12:50:00,99.11,99.23,99.11,99.19,18100.0,57.866,57.936,57.866,57.9127,18100.0
2007-08-07 12:55:00,99.2,99.3,99.18,99.18,22000.0,57.9185,57.9769,57.9069,57.9069,22000.0
2007-08-07 13:00:00,99.18,99.26,99.15,99.26,11200.0,57.9069,57.9536,57.8893,57.9536,11200.0
2007-08-07 13:05:00,99.26,99.34,99.17,99.33,21800.0,57.9536,58.0003,57.901,57.9944,21800.0
2007-08-07 13:10:00,99.34,99.35,99.18,99.19,19500.0,58.0003,58.0061,57.9069,57.9127,19500.0
2007-08-07 13:15:00,99.19,99.29,99.18,99.21,18700.0,57.9127,57.9711,57.9069,57.9244,18700.0
2007-08-07 13:20:00,99.2,99.3,99.05,99.08,23900.0,57.9185,57.9769,57.8309,57.8485,23900.0
2007-08-07 13:25:00,99.09,99.26,99.09,99.1,15300.0,57.8543,57.9536,57.8543,57.8601,15300.0
2007-08-07 13:30:00,99.1,99.11,99.04,99.09,13100.0,57.8601,57.866,57.8251,57.8543,13100.0
2007-08-07 13:35:00,99.09,99.26,99.08,99.26,28000.0,57.8543,57.9536,57.8485,57.9536,28000.0
2007-08-07 13:40:00,99.27,99.61,99.26,99.28,28600.0,57.9594,58.1579,57.9536,57.9652,28600.0
2007-08-07 13:45:00,99.26,99.35,99.1,99.35,26600.0,57.9536,58.0061,57.8601,58.0061,26600.0
2007-08-07 13:50:00,99.35,99.54,99.18,99.37,39000.0,58.0061,58.117,57.9069,58.0178,39000.0
2007-08-07 13:55:00,99.37,99.57,99.37,99.55,39200.0,58.0178,58.1346,58.0178,58.1229,39200.0
2007-08-07 14:00:00,99.55,99.6,99.25,99.25,18600.0,58.1229,58.1521,57.9477,57.9477,18600.0
2007-08-07 14:05:00,99.24,99.3,99.05,99.2,24800.0,57.9419,57.9769,57.8309,57.9185,24800.0
2007-08-07 14:10:00,99.19,99.2,98.55,98.65,29300.0,57.9127,57.9185,57.539,57.5974,29300.0
2007-08-07 14:15:00,98.74,99.0,98.22,98.37,96000.0,57.65,57.8018,57.3463,57.4339,96000.0
2007-08-07 14:20:00,98.36,98.56,98.15,98.3,70000.0,57.4281,57.5449,57.3055,57.3931,70000.0
2007-08-07 14:25:00,98.28,98.42,98.1,98.1,44600.0,57.3814,57.4631,57.2763,57.2763,44600.0
2007-08-07 14:30:00,98.11,98.13,97.65,97.8,82900.0,57.2821,57.2938,57.0136,57.1011,82900.0
2007-08-07 14:35:00,97.79,98.02,97.65,97.93,62000.0,57.0953,57.2296,57.0136,57.177,62000.0
2007-08-07 14:40:00,97.89,98.25,97.89,98.07,44400.0,57.1537,57.3639,57.1537,57.2588,44400.0
2007-08-07 14:45:00,98.09,98.25,97.78,98.2,39000.0,57.2704,57.3639,57.0895,57.3347,39000.0
2007-08-07 14:50:00,98.21,98.5,98.15,98.23,53000.0,57.3405,57.5098,57.3055,57.3522,53000.0
2007-08-07 14:55:00,98.23,99.0,98.23,99.0,64400.0,57.3522,57.8018,57.3522,57.8018,64400.0
2007-08-07 15:00:00,98.96,99.71,98.92,99.37,90700.0,57.7784,58.2163,57.755,58.0178,90700.0
2007-08-07 15:05:00,99.36,99.46,98.85,98.86,78800.0,58.0119,58.0703,57.7142,57.72,78800.0
2007-08-07 15:10:00,98.83,98.89,98.52,98.68,39500.0,57.7025,57.7375,57.5215,57.6149,39500.0
2007-08-07 15:15:00,98.74,99.0,98.49,98.57,41700.0,57.65,57.8018,57.504,57.5507,41700.0
2007-08-07 15:20:00,98.61,98.67,98.36,98.53,49800.0,57.5741,57.6091,57.4281,57.5273,49800.0
2007-08-07 15:25:00,98.51,98.65,98.42,98.63,35700.0,57.5157,57.5974,57.4631,57.5857,35700.0
2007-08-07 15:30:00,98.64,98.88,98.61,98.76,47000.0,57.5916,57.7317,57.5741,57.6616,47000.0
2007-08-07 15:35:00,98.73,99.09,98.73,98.98,67500.0,57.6441,57.8543,57.6441,57.7901,67500.0
2007-08-07 15:40:00,99.01,99.02,98.81,98.98,48800.0,57.8076,57.8134,57.6908,57.7901,48800.0
2007-08-07 15:45:00,98.98,98.99,98.47,98.5,81100.0,57.7901,57.7959,57.4923,57.5098,81100.0
2007-08-07 15:50:00,98.5,98.57,97.89,98.06,116500.0,57.5098,57.5507,57.1537,57.2529,116500.0
2007-08-07 15:55:00,98.02,98.4,97.92,98.14,116900.0,57.2296,57.4514,57.1712,57.2996,116900.0
2007-08-08 09:30:00,98.52,98.69,97.43,97.44,83400.0,57.5215,57.6208,56.8851,56.8909,83400.0
2007-08-08 09:35:00,97.44,97.75,97.14,97.14,47500.0,56.8909,57.0719,56.7158,56.7158,47500.0
2007-08-08 09:40:00,97.15,97.2,96.71,96.93,87100.0,56.7216,56.7508,56.4647,56.5932,87100.0
2007-08-08 09:45:00,96.93,96.94,95.67,96.27,111500.0,56.5932,56.599,55.8575,56.2078,111500.0
2007-08-08 09:50:00,96.32,96.5,96.21,96.5,48200.0,56.237,56.3421,56.1728,56.3421,48200.0
2007-08-08 09:55:00,96.46,96.49,96.04,96.27,51300.0,56.3188,56.3363,56.0735,56.2078,51300.0
2007-08-08 10:00:00,96.27,96.34,96.06,96.12,31300.0,56.2078,56.2487,56.0852,56.1203,31300.0
2007-08-08 10:05:00,96.13,96.33,96.05,96.05,40100.0,56.1261,56.2429,56.0794,56.0794,40100.0
2007-08-08 10:10:00,96.04,96.17,95.82,96.14,60700.0,56.0735,56.1494,55.9451,56.1319,60700.0
2007-08-08 10:15:00,96.13,96.18,95.9,95.95,63200.0,56.1261,56.1553,55.9918,56.021,63200.0
2007-08-08 10:20:00,95.95,96.25,95.79,96.25,68600.0,56.021,56.1962,55.9276,56.1962,68600.0
2007-08-08 10:25:00,96.22,96.6,96.02,96.46,53300.0,56.1786,56.4005,56.0619,56.3188,53300.0
2007-08-08 10:30:00,96.51,96.6,96.29,96.57,43500.0,56.348,56.4005,56.2195,56.383,43500.0
2007-08-08 10:35:00,96.59,97.21,96.35,96.98,90400.0,56.3947,56.7567,56.2545,56.6224,90400.0
2007-08-08 10:40:00,96.98,97.49,96.91,97.42,50800.0,56.6224,56.9201,56.5815,56.8793,50800.0
2007-08-08 10:45:00,97.43,97.65,96.91,97.08,48900.0,56.8851,57.0136,56.5815,56.6808,48900.0
2007-08-08 10:50:00,97.11,97.22,97.06,97.18,33300.0,56.6983,56.7625,56.6691,56.7391,33300.0
2007-08-08 10:55:00,97.19,97.54,97.13,97.5,70900.0,56.745,56.9493,56.7099,56.926,70900.0
2007-08-08 11:00:00,97.5,97.62,97.12,97.31,71300.0,56.926,56.996,56.7041,56.815,71300.0
2007-08-08 11:05:00,97.28,97.7,97.23,97.6,48100.0,56.7975,57.0427,56.7683,56.9844,48100.0
2007-08-08 11:10:00,97.64,97.77,97.46,97.77,42600.0,57.0077,57.0836,56.9026,57.0836,42600.0
2007-08-08 11:15:00,97.74,97.74,97.4,97.42,16800.0,57.0661,57.0661,56.8676,56.8793,16800.0
2007-08-08 11:20:00,97.4,97.42,96.96,96.96,106500.0,56.8676,56.8793,56.6107,56.6107,106500.0
2007-08-08 11:25:00,97.03,97.03,96.75,96.78,33500.0,56.6516,56.6516,56.4881,56.5056,33500.0
2007-08-08 11:30:00,96.75,96.79,96.59,96.65,22800.0,56.4881,56.5114,56.3947,56.4297,22800.0
2007-08-08 11:35:00,96.63,96.69,96.53,96.63,21300.0,56.418,56.453,56.3596,56.418,21300.0
2007-08-08 11:40:00,96.64,96.76,96.47,96.48,20400.0,56.4239,56.4939,56.3246,56.3304,20400.0
2007-08-08 11:45:00,96.48,96.65,96.35,96.59,34000.0,56.3304,56.4297,56.2545,56.3947,34000.0
2007-08-08 11:50:00,96.57,96.77,96.52,96.55,38700.0,56.383,56.4998,56.3538,56.3713,38700.0
2007-08-08 11:55:00,96.54,96.68,96.5,96.68,27000.0,56.3655,56.4472,56.3421,56.4472,27000.0
2007-08-08 12:00:00,96.68,96.68,96.42,96.5,32300.0,56.4472,56.4472,56.2954,56.3421,32300.0
2007-08-08 12:05:00,96.5,96.57,96.4,96.57,19300.0,56.3421,56.383,56.2837,56.383,19300.0
2007-08-08 12:10:00,96.57,96.83,96.43,96.58,35600.0,56.383,56.5348,56.3012,56.3888,35600.0
2007-08-08 12:15:00,96.59,96.77,96.52,96.7,25000.0,56.3947,56.4998,56.3538,56.4589,25000.0
2007-08-08 12:20:00,96.66,96.75,96.6,96.64,23400.0,56.4355,56.4881,56.4005,56.4239,23400.0
2007-08-08 12:25:00,96.61,96.8,96.58,96.8,31200.0,56.4063,56.5173,56.3888,56.5173,31200.0
2007-08-08 12:30:00,96.84,97.11,96.66,97.0,54400.0,56.5406,56.6983,56.4355,56.634,54400.0
2007-08-08 12:35:00,97.0,97.1,96.73,97.1,46200.0,56.634,56.6924,56.4764,56.6924,46200.0
2007-08-08 12:40:00,97.1,97.2,97.05,97.16,19400.0,56.6924,56.7508,56.6632,56.7275,19400.0
2007-08-08 12:45:00,97.18,97.5,96.91,96.98,53600.0,56.7391,56.926,56.5815,56.6224,53600.0
2007-08-08 12:50:00,97.0,97.01,96.85,96.85,23400.0,56.634,56.6399,56.5465,56.5465,23400.0
2007-08-08 12:55:00,96.88,96.88,96.75,96.82,23100.0,56.564,56.564,56.4881,56.529,23100.0
2007-08-08 13:00:00,96.82,96.87,96.71,96.72,13800.0,56.529,56.5581,56.4647,56.4706,13800.0
2007-08-08 13:05:00,96.74,96.74,96.38,96.38,37700.0,56.4822,56.4822,56.2721,56.2721,37700.0
2007-08-08 13:10:00,96.43,96.59,96.31,96.4,52900.0,56.3012,56.3947,56.2312,56.2837,52900.0
2007-08-08 13:15:00,96.45,96.45,96.16,96.18,30100.0,56.3129,56.3129,56.1436,56.1553,30100.0
2007-08-08 13:20:00,96.2,96.24,95.95,96.12,69400.0,56.167,56.1903,56.021,56.1203,69400.0
2007-08-08 13:25:00,96.1,96.26,96.07,96.11,33600.0,56.1086,56.202,56.0911,56.1144,33600.0
2007-08-08 13:30:00,96.12,96.51,96.06,96.29,51800.0,56.1203,56.348,56.0852,56.2195,51800.0
2007-08-08 13:35:00,96.29,96.4,96.1,96.22,23700.0,56.2195,56.2837,56.1086,56.1786,23700.0
2007-08-08 13:40:00,96.17,96.2,96.0,96.13,26300.0,56.1494,56.167,56.0502,56.1261,26300.0
2007-08-08 13:45:00,96.12,96.28,96.04,96.08,30600.0,56.1203,56.2137,56.0735,56.0969,30600.0
2007-08-08 13:50:00,96.07,96.1,96.0,96.05,47500.0,56.0911,56.1086,56.0502,56.0794,47500.0
2007-08-08 13:55:00,96.01,96.1,95.85,96.02,45700.0,56.056,56.1086,55.9626,56.0619,45700.0
2007-08-08 14:00:00,96.0,96.0,95.87,95.99,36100.0,56.0502,56.0502,55.9743,56.0443,36100.0
2007-08-08 14:05:00,95.99,96.02,95.84,95.98,34800.0,56.0443,56.0619,55.9568,56.0385,34800.0
2007-08-08 14:10:00,95.95,96.01,95.84,95.93,51400.0,56.021,56.056,55.9568,56.0093,51400.0
2007-08-08 14:15:00,95.92,96.2,95.83,95.99,55600.0,56.0035,56.167,55.9509,56.0443,55600.0
2007-08-08 14:20:00,96.0,96.14,95.9,95.99,74300.0,56.0502,56.1319,55.9918,56.0443,74300.0
2007-08-08 14:25:00,95.99,96.4,95.97,96.1,114800.0,56.0443,56.2837,56.0327,56.1086,114800.0
2007-08-08 14:30:00,96.1,96.11,96.04,96.06,32100.0,56.1086,56.1144,56.0735,56.0852,32100.0
2007-08-08 14:35:00,96.06,96.5,96.0,96.05,71500.0,56.0852,56.3421,56.0502,56.0794,71500.0
2007-08-08 14:40:00,96.05,96.3,96.0,96.02,39100.0,56.0794,56.2253,56.0502,56.0619,39100.0
2007-08-08 14:45:00,96.05,96.1,96.0,96.05,38300.0,56.0794,56.1086,56.0502,56.0794,38300.0
2007-08-08 14:50:00,96.09,96.09,95.95,95.97,50100.0,56.1027,56.1027,56.021,56.0327,50100.0
2007-08-08 14:55:00,95.95,96.02,95.76,95.8,46700.0,56.021,56.0619,55.9101,55.9334,46700.0
2007-08-08 15:00:00,95.82,95.88,95.62,95.64,47400.0,55.9451,55.9801,55.8283,55.84,47400.0
2007-08-08 15:05:00,95.64,95.8,95.47,95.47,75500.0,55.84,55.9334,55.7407,55.7407,75500.0
2007-08-08 15:10:00,95.47,95.81,95.33,95.38,115700.0,55.7407,55.9393,55.659,55.6882,115700.0
2007-08-08 15:15:00,95.43,95.65,95.2,95.24,66400.0,55.7174,55.8458,55.5831,55.6065,66400.0
2007-08-08 15:20:00,95.21,95.3,95.0,95.04,66800.0,55.5889,55.6415,55.4663,55.4897,66800.0
2007-08-08 15:25:00,95.02,95.21,94.42,94.5,96700.0,55.478,55.5889,55.1277,55.1744,96700.0
2007-08-08 15:30:00,94.49,95.13,94.11,95.06,119300.0,55.1686,55.5422,54.9467,55.5014,119300.0
2007-08-08 15:35:00,94.95,95.03,94.28,94.64,117700.0,55.4371,55.4838,55.046,55.2561,117700.0
2007-08-08 15:40:00,94.64,94.76,93.87,94.12,205800.0,55.2561,55.3262,54.8066,54.9525,205800.0
2007-08-08 15:45:00,94.12,94.6,93.81,94.18,216100.0,54.9525,55.2328,54.7715,54.9876,216100.0
2007-08-08 15:50:00,94.18,94.72,93.8,93.89,278700.0,54.9876,55.3029,54.7657,54.8183,278700.0
2007-08-08 15:55:00,93.89,96.0,93.68,95.62,329800.0,54.8183,56.0502,54.6956,55.8283,329800.0
2007-08-09 09:30:00,94.5,95.0,94.0,94.03,154700.0,55.1744,55.4663,54.8825,54.9,154700.0
2007-08-09 09:35:00,94.01,94.33,93.9,94.29,75800.0,54.8883,55.0751,54.8241,55.0518,75800.0
2007-08-09 09:40:00,94.3,95.6,94.18,95.39,101600.0,55.0576,55.8166,54.9876,55.694,101600.0
2007-08-09 09:45:00,95.42,95.55,94.82,95.04,73000.0,55.7116,55.7875,55.3612,55.4897,73000.0
2007-08-09 09:50:00,95.03,95.04,94.53,94.59,90300.0,55.4838,55.4897,55.1919,55.227,90300.0
2007-08-09 09:55:00,94.66,94.86,94.15,94.25,90300.0,55.2678,55.3846,54.9701,55.0284,90300.0
2007-08-09 10:00:00,94.27,94.33,94.01,94.05,84600.0,55.0401,55.0751,54.8883,54.9117,84600.0
2007-08-09 10:05:00,94.04,94.11,93.44,93.78,139100.0,54.9058,54.9467,54.5555,54.754,139100.0
2007-08-09 10:10:00,93.8,93.81,93.13,93.26,88500.0,54.7657,54.7715,54.3745,54.4504,88500.0
2007-08-09 10:15:00,93.25,93.26,92.86,93.1,121000.0,54.4446,54.4504,54.2169,54.357,121000.0
2007-08-09 10:20:00,93.11,93.17,92.93,93.07,144900.0,54.3628,54.3979,54.2578,54.3395,144900.0
2007-08-09 10:25:00,93.12,93.28,93.01,93.19,64900.0,54.3687,54.4621,54.3045,54.4096,64900.0
2007-08-09 10:30:00,93.19,93.59,93.1,93.38,67100.0,54.4096,54.6431,54.357,54.5205,67100.0
2007-08-09 10:35:00,93.37,93.42,92.87,93.0,85100.0,54.5146,54.5438,54.2227,54.2986,85100.0
2007-08-09 10:40:00,92.96,93.06,92.75,92.95,104500.0,54.2753,54.3337,54.1527,54.2694,104500.0
2007-08-09 10:45:00,92.91,92.91,92.24,92.81,145400.0,54.2461,54.2461,53.8549,54.1877,145400.0
2007-08-09 10:50:00,92.79,92.95,92.62,92.93,116000.0,54.176,54.2694,54.0768,54.2578,116000.0
2007-08-09 10:55:00,92.91,92.96,92.68,92.89,104300.0,54.2461,54.2753,54.1118,54.2344,104300.0
2007-08-09 11:00:00,92.92,93.2,92.87,93.01,100300.0,54.2519,54.4154,54.2227,54.3045,100300.0
2007-08-09 11:05:00,93.01,93.4,92.97,93.35,126000.0,54.3045,54.5322,54.2811,54.503,126000.0
2007-08-09 11:10:00,93.35,93.91,93.27,93.61,135100.0,54.503,54.8299,54.4563,54.6548,135100.0
2007-08-09 11:15:00,93.59,93.65,93.18,93.36,95200.0,54.6431,54.6781,54.4037,54.5088,95200.0
2007-08-09 11:20:00,93.32,93.32,92.89,93.11,61800.0,54.4855,54.4855,54.2344,54.3628,61800.0
2007-08-09 11:25:00,93.07,93.12,92.7,92.72,63600.0,54.3395,54.3687,54.1235,54.1351,63600.0
2007-08-09 11:30:00,92.73,92.84,92.57,92.77,51800.0,54.141,54.2052,54.0476,54.1643,51800.0
2007-08-09 11:35:00,92.79,92.82,92.67,92.79,62500.0,54.176,54.1935,54.1059,54.176,62500.0
2007-08-09 11:40:00,92.77,92.91,92.71,92.71,64500.0,54.1643,54.2461,54.1293,54.1293,64500.0
2007-08-09 11:45:00,92.71,92.79,92.5,92.5,84000.0,54.1293,54.176,54.0067,54.0067,84000.0
2007-08-09 11:50:00,92.52,92.63,92.25,92.52,266800.0,54.0184,54.0826,53.8607,54.0184,266800.0
2007-08-09 11:55:00,92.51,92.68,92.35,92.58,82300.0,54.0125,54.1118,53.9191,54.0534,82300.0
2007-08-09 12:00:00,92.62,92.8,92.5,92.57,93700.0,54.0768,54.1818,54.0067,54.0476,93700.0
2007-08-09 12:05:00,92.57,92.63,92.31,92.37,125100.0,54.0476,54.0826,53.8958,53.9308,125100.0
2007-08-09 12:10:00,92.35,92.5,92.25,92.49,83400.0,53.9191,54.0067,53.8607,54.0009,83400.0
2007-08-09 12:15:00,92.49,92.64,92.36,92.41,54700.0,54.0009,54.0884,53.925,53.9541,54700.0
2007-08-09 12:20:00,92.44,92.49,92.39,92.4,45900.0,53.9717,54.0009,53.9425,53.9483,45900.0
2007-08-09 12:25:00,92.41,92.74,92.39,92.56,56700.0,53.9541,54.1468,53.9425,54.0417,56700.0
2007-08-09 12:30:00,92.56,92.58,92.4,92.41,182300.0,54.0417,54.0534,53.9483,53.9541,182300.0
2007-08-09 12:35:00,92.4,92.41,92.05,92.07,185900.0,53.9483,53.9541,53.744,53.7556,185900.0
2007-08-09 12:40:00,92.08,92.28,92.01,92.03,76400.0,53.7615,53.8782,53.7206,53.7323,76400.0
2007-08-09 12:45:00,92.05,92.05,91.55,91.6,90500.0,53.744,53.744,53.452,53.4812,90500.0
2007-08-09 12:50:00,91.6,92.04,91.59,92.0,59700.0,53.4812,53.7381,53.4754,53.7148,59700.0
2007-08-09 12:55:00,92.02,92.36,92.01,92.27,59700.0,53.7264,53.925,53.7206,53.8724,59700.0
2007-08-09 13:00:00,92.27,92.3,92.13,92.13,46800.0,53.8724,53.8899,53.7907,53.7907,46800.0
2007-08-09 13:05:00,92.08,92.31,92.01,92.09,60400.0,53.7615,53.8958,53.7206,53.7673,60400.0
2007-08-09 13:10:00,92.04,92.07,91.61,91.67,37100.0,53.7381,53.7556,53.4871,53.5221,37100.0
2007-08-09 13:15:00,91.64,91.67,91.23,91.36,84700.0,53.5046,53.5221,53.2652,53.3411,84700.0
2007-08-09 13:20:00,91.36,91.61,91.33,91.41,94300.0,53.3411,53.4871,53.3236,53.3703,94300.0
2007-08-09 13:25:00,91.38,91.64,91.25,91.58,56800.0,53.3528,53.5046,53.2769,53.4695,56800.0
2007-08-09 13:30:00,91.56,91.73,91.47,91.64,50000.0,53.4579,53.5571,53.4053,53.5046,50000.0
2007-08-09 13:35:00,91.6,91.95,91.57,91.91,56900.0,53.4812,53.6856,53.4637,53.6622,56900.0
2007-08-09 13:40:00,91.91,92.06,91.83,92.05,64300.0,53.6622,53.7498,53.6155,53.744,64300.0
2007-08-09 13:45:00,92.06,92.13,91.94,92.04,64200.0,53.7498,53.7907,53.6797,53.7381,64200.0
2007-08-09 13:50:00,92.05,92.43,91.86,92.39,62900.0,53.744,53.9658,53.633,53.9425,62900.0
2007-08-09 13:55:00,92.39,92.44,92.14,92.27,39800.0,53.9425,53.9717,53.7965,53.8724,39800.0
2007-08-09 14:00:00,92.29,92.48,92.11,92.48,76800.0,53.8841,53.995,53.779,53.995,76800.0
2007-08-09 14:05:00,92.44,92.64,92.26,92.57,100400.0,53.9717,54.0884,53.8666,54.0476,100400.0
2007-08-09 14:10:00,92.57,92.65,92.25,92.65,59500.0,54.0476,54.0943,53.8607,54.0943,59500.0
2007-08-09 14:15:00,92.56,92.86,92.25,92.85,96500.0,54.0417,54.2169,53.8607,54.211,96500.0
2007-08-09 14:20:00,92.85,93.31,92.84,93.12,101800.0,54.211,54.4796,54.2052,54.3687,101800.0
2007-08-09 14:25:00,93.12,93.24,92.7,92.91,69700.0,54.3687,54.4387,54.1235,54.2461,69700.0
2007-08-09 14:30:00,92.96,93.62,92.87,93.18,137800.0,54.2753,54.6606,54.2227,54.4037,137800.0
2007-08-09 14:35:00,93.2,93.27,93.0,93.1,94200.0,54.4154,54.4563,54.2986,54.357,94200.0
2007-08-09 14:40:00,93.13,93.14,92.81,92.92,72600.0,54.3745,54.3804,54.1877,54.2519,72600.0
2007-08-09 14:45:00,92.92,93.07,92.75,92.8,52600.0,54.2519,54.3395,54.1527,54.1818,52600.0
2007-08-09 14:50:00,92.8,92.81,92.25,92.3,75000.0,54.1818,54.1877,53.8607,53.8899,75000.0
2007-08-09 14:55:00,92.28,92.33,91.99,92.03,48800.0,53.8782,53.9074,53.7089,53.7323,48800.0
2007-08-09 15:00:00,92.03,92.32,91.96,91.96,51700.0,53.7323,53.9016,53.6914,53.6914,51700.0
2007-08-09 15:05:00,91.94,92.3,91.93,92.13,58600.0,53.6797,53.8899,53.6739,53.7907,58600.0
2007-08-09 15:10:00,92.08,92.34,91.87,92.11,55600.0,53.7615,53.9133,53.6389,53.779,55600.0
2007-08-09 15:15:00,92.07,92.87,92.01,92.35,82200.0,53.7556,54.2227,53.7206,53.9191,82200.0
2007-08-09 15:20:00,92.33,92.44,92.04,92.4,115100.0,53.9074,53.9717,53.7381,53.9483,115100.0
2007-08-09 15:25:00,92.41,92.44,91.93,92.11,90900.0,53.9541,53.9717,53.6739,53.779,90900.0
2007-08-09 15:30:00,92.11,92.2,91.97,91.99,68000.0,53.779,53.8315,53.6972,53.7089,68000.0
2007-08-09 15:35:00,92.0,92.03,91.5,91.53,200900.0,53.7148,53.7323,53.4228,53.4404,200900.0
2007-08-09 15:40:00,91.53,91.63,91.31,91.5,152400.0,53.4404,53.4987,53.3119,53.4228,152400.0
2007-08-09 15:45:00,91.51,91.82,91.3,91.79,145900.0,53.4287,53.6097,53.3061,53.5922,145900.0
2007-08-09 15:50:00,91.79,91.8,91.55,91.75,186900.0,53.5922,53.598,53.452,53.5688,186900.0
2007-08-09 15:55:00,91.72,91.83,91.19,91.19,129800.0,53.5513,53.6155,53.2418,53.2418,129800.0
2007-08-10 09:30:00,90.32,90.76,88.86,89.84,250200.0,52.7339,52.9908,51.8815,52.4536,250200.0
2007-08-10 09:35:00,89.85,90.99,89.44,90.1,176000.0,52.4595,53.1251,52.2201,52.6054,176000.0
2007-08-10 09:40:00,90.16,90.52,89.5,89.99,170200.0,52.6405,52.8507,52.2551,52.5412,170200.0
2007-08-10 09:45:00,89.92,90.5,89.8,90.06,152600.0,52.5003,52.839,52.4303,52.5821,152600.0
2007-08-10 09:50:00,89.99,90.56,89.75,90.48,187800.0,52.5412,52.874,52.4011,52.8273,187800.0
2007-08-10 09:55:00,90.48,91.0,90.28,90.84,112300.0,52.8273,53.1309,52.7105,53.0375,112300.0
2007-08-10 10:00:00,90.85,92.0,90.83,91.82,164000.0,53.0433,53.7148,53.0317,53.6097,164000.0
2007-08-10 10:05:00,91.88,92.23,91.58,92.21,182200.0,53.6447,53.8491,53.4695,53.8374,182200.0
2007-08-10 10:10:00,92.21,93.46,92.05,93.29,193300.0,53.8374,54.5672,53.744,54.4679,193300.0
2007-08-10 10:15:00,93.28,93.35,92.48,92.54,82600.0,54.4621,54.503,53.995,54.03,82600.0
2007-08-10 10:20:00,92.47,93.23,92.26,92.97,172200.0,53.9892,54.4329,53.8666,54.2811,172200.0
2007-08-10 10:25:00,92.97,93.08,92.54,92.75,102000.0,54.2811,54.3453,54.03,54.1527,102000.0
2007-08-10 10:30:00,92.75,93.25,92.74,93.03,96600.0,54.1527,54.4446,54.1468,54.3161,96600.0
2007-08-10 10:35:00,93.08,93.35,92.07,92.17,263000.0,54.3453,54.503,53.7556,53.814,263000.0
2007-08-10 10:40:00,92.26,92.73,91.78,92.64,91100.0,53.8666,54.141,53.5863,54.0884,91100.0
2007-08-10 10:45:00,92.58,92.77,92.27,92.52,57900.0,54.0534,54.1643,53.8724,54.0184,57900.0
2007-08-10 10:50:00,92.46,92.77,92.34,92.73,58800.0,53.9833,54.1643,53.9133,54.141,58800.0
2007-08-10 10:55:00,92.63,92.84,92.06,92.35,87800.0,54.0826,54.2052,53.7498,53.9191,87800.0
2007-08-10 11:00:00,92.35,93.2,92.35,93.11,53300.0,53.9191,54.4154,53.9191,54.3628,53300.0
2007-08-10 11:05:00,93.07,93.39,92.08,92.19,133600.0,54.3395,54.5263,53.7615,53.8257,133600.0
2007-08-10 11:10:00,92.19,92.46,91.91,92.34,68000.0,53.8257,53.9833,53.6622,53.9133,68000.0
2007-08-10 11:15:00,92.34,92.69,92.0,92.35,63500.0,53.9133,54.1176,53.7148,53.9191,63500.0
2007-08-10 11:20:00,92.39,92.88,92.35,92.86,95000.0,53.9425,54.2286,53.9191,54.2169,95000.0
2007-08-10 11:25:00,92.81,92.93,92.7,92.74,23200.0,54.1877,54.2578,54.1235,54.1468,23200.0
2007-08-10 11:30:00,92.75,93.02,92.68,92.99,28600.0,54.1527,54.3103,54.1118,54.2928,28600.0
2007-08-10 11:35:00,93.08,93.09,92.75,92.79,28400.0,54.3453,54.3512,54.1527,54.176,28400.0
2007-08-10 11:40:00,92.76,93.01,92.75,92.93,14700.0,54.1585,54.3045,54.1527,54.2578,14700.0
2007-08-10 11:45:00,92.98,92.99,92.62,92.99,19900.0,54.2869,54.2928,54.0768,54.2928,19900.0
2007-08-10 11:50:00,92.99,93.11,92.93,93.03,30000.0,54.2928,54.3628,54.2578,54.3161,30000.0
2007-08-10 11:55:00,93.04,93.49,92.98,93.33,52000.0,54.322,54.5847,54.2869,54.4913,52000.0
2007-08-10 12:00:00,93.35,93.76,93.35,93.71,52600.0,54.503,54.7424,54.503,54.7132,52600.0
2007-08-10 12:05:00,93.71,94.61,93.71,94.56,112200.0,54.7132,55.2386,54.7132,55.2094,112200.0
2007-08-10 12:10:00,94.53,94.7,94.13,94.58,93000.0,55.1919,55.2912,54.9584,55.2211,93000.0
2007-08-10 12:15:00,94.61,94.75,94.13,94.64,102200.0,55.2386,55.3204,54.9584,55.2561,102200.0
2007-08-10 12:20:00,94.56,95.33,94.4,95.26,84600.0,55.2094,55.659,55.116,55.6181,84600.0
2007-08-10 12:25:00,95.31,95.44,94.47,94.52,72900.0,55.6473,55.7232,55.1569,55.1861,72900.0
2007-08-10 12:30:00,94.52,94.76,94.0,94.1,74800.0,55.1861,55.3262,54.8825,54.9409,74800.0
2007-08-10 12:35:00,94.09,94.2,93.81,93.99,99000.0,54.935,54.9992,54.7715,54.8766,99000.0
2007-08-10 12:40:00,93.93,94.13,93.74,94.06,58900.0,54.8416,54.9584,54.7307,54.9175,58900.0
2007-08-10 12:45:00,94.04,94.08,93.85,94.08,89400.0,54.9058,54.9292,54.7949,54.9292,89400.0
2007-08-10 12:50:00,94.1,94.3,93.97,94.12,35300.0,54.9409,55.0576,54.865,54.9525,35300.0
2007-08-10 12:55:00,94.12,94.14,93.89,94.1,37800.0,54.9525,54.9642,54.8183,54.9409,37800.0
2007-08-10 13:00:00,94.13,94.14,93.95,94.11,58500.0,54.9584,54.9642,54.8533,54.9467,58500.0
2007-08-10 13:05:00,94.11,94.33,94.09,94.3,27000.0,54.9467,55.0751,54.935,55.0576,27000.0
2007-08-10 13:10:00,94.37,94.55,94.12,94.36,105800.0,55.0985,55.2036,54.9525,55.0927,105800.0
2007-08-10 13:15:00,94.34,94.53,94.31,94.53,126800.0,55.081,55.1919,55.0635,55.1919,126800.0
2007-08-10 13:20:00,94.58,94.93,94.52,94.92,41500.0,55.2211,55.4255,55.1861,55.4196,41500.0
2007-08-10 13:25:00,94.89,95.16,94.8,95.02,54400.0,55.4021,55.5597,55.3496,55.478,54400.0
2007-08-10 13:30:00,95.05,95.08,94.26,94.26,37400.0,55.4955,55.513,55.0343,55.0343,37400.0
2007-08-10 13:35:00,94.26,94.86,94.26,94.76,45600.0,55.0343,55.3846,55.0343,55.3262,45600.0
2007-08-10 13:40:00,94.81,94.89,94.57,94.65,44000.0,55.3554,55.4021,55.2153,55.262,44000.0
2007-08-10 13:45:00,94.7,94.7,94.47,94.51,39900.0,55.2912,55.2912,55.1569,55.1802,39900.0
2007-08-10 13:50:00,94.51,95.0,94.42,94.8,82400.0,55.1802,55.4663,55.1277,55.3496,82400.0
2007-08-10 13:55:00,94.83,95.11,94.8,95.04,31700.0,55.3671,55.5306,55.3496,55.4897,31700.0
2007-08-10 14:00:00,95.06,95.22,94.97,95.22,51300.0,55.5014,55.5948,55.4488,55.5948,51300.0
2007-08-10 14:05:00,95.22,95.47,95.19,95.34,66400.0,55.5948,55.7407,55.5773,55.6648,66400.0
2007-08-10 14:10:00,95.34,95.43,95.14,95.33,61900.0,55.6648,55.7174,55.5481,55.659,61900.0
2007-08-10 14:15:00,95.34,95.45,95.16,95.31,48900.0,55.6648,55.7291,55.5597,55.6473,48900.0
2007-08-10 14:20:00,95.3,95.5,95.22,95.25,49100.0,55.6415,55.7583,55.5948,55.6123,49100.0
2007-08-10 14:25:00,95.27,95.4,94.72,94.74,115100.0,55.624,55.6999,55.3029,55.3145,115100.0
2007-08-10 14:30:00,94.74,95.08,94.65,94.99,77500.0,55.3145,55.513,55.262,55.4605,77500.0
2007-08-10 14:35:00,94.99,95.21,94.88,95.1,84000.0,55.4605,55.5889,55.3963,55.5247,84000.0
2007-08-10 14:40:00,95.1,95.65,95.08,95.51,62300.0,55.5247,55.8458,55.513,55.7641,62300.0
2007-08-10 14:45:00,95.51,95.93,95.44,95.8,50800.0,55.7641,56.0093,55.7232,55.9334,50800.0
2007-08-10 14:50:00,95.78,95.8,95.5,95.57,61800.0,55.9217,55.9334,55.7583,55.7991,61800.0
2007-08-10 14:55:00,95.58,95.63,95.21,95.28,195800.0,55.805,55.8342,55.5889,55.6298,195800.0
2007-08-10 15:00:00,95.31,95.51,95.03,95.22,37100.0,55.6473,55.7641,55.4838,55.5948,37100.0
2007-08-10 15:05:00,95.21,95.25,94.87,95.06,60300.0,55.5889,55.6123,55.3904,55.5014,60300.0
2007-08-10 15:10:00,95.02,95.34,94.97,95.3,24300.0,55.478,55.6648,55.4488,55.6415,24300.0
2007-08-10 15:15:00,95.32,95.62,94.88,94.91,55100.0,55.6532,55.8283,55.3963,55.4138,55100.0
2007-08-10 15:20:00,94.9,95.24,94.9,95.11,35600.0,55.4079,55.6065,55.4079,55.5306,35600.0
2007-08-10 15:25:00,95.09,95.88,95.03,95.65,52100.0,55.5189,55.9801,55.4838,55.8458,52100.0
2007-08-10 15:30:00,95.66,95.66,95.09,95.19,57500.0,55.8517,55.8517,55.5189,55.5773,57500.0
2007-08-10 15:35:00,95.21,95.31,94.53,94.77,90400.0,55.5889,55.6473,55.1919,55.332,90400.0
2007-08-10 15:40:00,94.79,95.13,94.74,94.99,62000.0,55.3437,55.5422,55.3145,55.4605,62000.0
2007-08-10 15:45:00,94.99,95.07,94.74,94.85,52200.0,55.4605,55.5072,55.3145,55.3788,52200.0
2007-08-10 15:50:00,94.86,94.92,94.1,94.22,112700.0,55.3846,55.4196,54.9409,55.0109,112700.0
2007-08-10 15:55:00,94.26,94.55,94.22,94.31,153700.0,55.0343,55.2036,55.0109,55.0635,153700.0
2007-08-13 09:30:00,95.64,95.85,95.64,95.85,1500.0,55.84,55.9626,55.84,55.9626,1500.0
2007-08-13 09:35:00,95.94,97.88,95.93,97.28,220400.0,56.0152,57.1478,56.0093,56.7975,220400.0
2007-08-13 09:40:00,97.36,97.42,96.72,96.82,134700.0,56.8442,56.8793,56.4706,56.529,134700.0
2007-08-13 09:45:00,96.82,97.0,96.71,96.9,98800.0,56.529,56.634,56.4647,56.5757,98800.0
2007-08-13 09:50:00,96.9,97.17,96.88,96.97,49500.0,56.5757,56.7333,56.564,56.6165,49500.0
2007-08-13 09:55:00,97.03,97.26,96.93,97.22,71300.0,56.6516,56.7858,56.5932,56.7625,71300.0
2007-08-13 10:00:00,97.23,97.23,96.9,97.05,99100.0,56.7683,56.7683,56.5757,56.6632,99100.0
2007-08-13 10:05:00,97.04,97.07,96.55,96.8,85300.0,56.6574,56.6749,56.3713,56.5173,85300.0
2007-08-13 10:10:00,96.78,96.85,96.72,96.72,34900.0,56.5056,56.5465,56.4706,56.4706,34900.0
2007-08-13 10:15:00,96.75,97.08,96.75,96.98,89700.0,56.4881,56.6808,56.4881,56.6224,89700.0
2007-08-13 10:20:00,96.98,97.15,96.98,97.08,36300.0,56.6224,56.7216,56.6224,56.6808,36300.0
2007-08-13 10:25:00,97.08,97.23,97.02,97.04,61200.0,56.6808,56.7683,56.6457,56.6574,61200.0
2007-08-13 10:30:00,97.04,97.15,97.01,97.1,64900.0,56.6574,56.7216,56.6399,56.6924,64900.0
2007-08-13 10:35:00,97.09,97.15,96.98,97.09,38600.0,56.6866,56.7216,56.6224,56.6866,38600.0
2007-08-13 10:40:00,97.07,97.09,96.85,96.97,19500.0,56.6749,56.6866,56.5465,56.6165,19500.0
2007-08-13 10:45:00,96.97,97.05,96.97,97.04,14200.0,56.6165,56.6632,56.6165,56.6574,14200.0
2007-08-13 10:50:00,97.03,97.13,96.9,97.0,27400.0,56.6516,56.7099,56.5757,56.634,27400.0
2007-08-13 10:55:00,97.0,97.2,97.0,97.19,70800.0,56.634,56.7508,56.634,56.745,70800.0
2007-08-13 11:00:00,97.2,97.24,96.91,97.11,96000.0,56.7508,56.7742,56.5815,56.6983,96000.0
2007-08-13 11:05:00,97.14,97.25,97.11,97.24,36600.0,56.7158,56.78,56.6983,56.7742,36600.0
2007-08-13 11:10:00,97.24,97.46,97.22,97.43,60000.0,56.7742,56.9026,56.7625,56.8851,60000.0
2007-08-13 11:15:00,97.44,97.75,97.43,97.73,71600.0,56.8909,57.0719,56.8851,57.0603,71600.0
2007-08-13 11:20:00,97.74,97.76,97.7,97.72,36900.0,57.0661,57.0778,57.0427,57.0544,36900.0
2007-08-13 11:25:00,97.72,97.88,97.69,97.87,39100.0,57.0544,57.1478,57.0369,57.142,39100.0
2007-08-13 11:30:00,97.87,98.0,97.8,97.98,58300.0,57.142,57.2179,57.1011,57.2062,58300.0
2007-08-13 11:35:00,98.0,98.31,97.97,98.27,73600.0,57.2179,57.3989,57.2004,57.3755,73600.0
2007-08-13 11:40:00,98.26,98.34,97.95,98.1,32800.0,57.3697,57.4164,57.1887,57.2763,32800.0
2007-08-13 11:45:00,98.11,98.31,97.89,97.92,12400.0,57.2821,57.3989,57.1537,57.1712,12400.0
2007-08-13 11:50:00,97.89,97.97,97.71,97.77,16100.0,57.1537,57.2004,57.0486,57.0836,16100.0
2007-08-13 11:55:00,97.77,97.95,97.47,97.94,30000.0,57.0836,57.1887,56.9085,57.1829,30000.0
2007-08-13 12:00:00,97.94,98.01,97.81,98.01,21900.0,57.1829,57.2237,57.107,57.2237,21900.0
2007-08-13 12:05:00,98.01,98.47,97.95,98.46,33100.0,57.2237,57.4923,57.1887,57.4865,33100.0
2007-08-13 12:10:00,98.47,98.47,98.24,98.38,32000.0,57.4923,57.4923,57.358,57.4398,32000.0
2007-08-13 12:15:00,98.38,98.43,98.31,98.32,21800.0,57.4398,57.469,57.3989,57.4047,21800.0
2007-08-13 12:20:00,98.31,98.36,98.08,98.12,18300.0,57.3989,57.4281,57.2646,57.288,18300.0
2007-08-13 12:25:00,98.25,98.3,98.13,98.29,8000.0,57.3639,57.3931,57.2938,57.3872,8000.0
2007-08-13 12:30:00,98.26,98.46,98.24,98.27,17800.0,57.3697,57.4865,57.358,57.3755,17800.0
2007-08-13 12:35:00,98.27,98.6,98.27,98.55,36600.0,57.3755,57.5682,57.3755,57.539,36600.0
2007-08-13 12:40:00,98.57,98.71,98.29,98.69,41900.0,57.5507,57.6324,57.3872,57.6208,41900.0
2007-08-13 12:45:00,98.71,98.89,98.59,98.88,37500.0,57.6324,57.7375,57.5624,57.7317,37500.0
2007-08-13 12:50:00,98.89,99.16,98.85,99.16,53400.0,57.7375,57.8952,57.7142,57.8952,53400.0
2007-08-13 12:55:00,99.12,99.39,98.97,99.09,46000.0,57.8718,58.0295,57.7842,57.8543,46000.0
2007-08-13 13:00:00,99.1,99.45,99.1,99.24,22300.0,57.8601,58.0645,57.8601,57.9419,22300.0
2007-08-13 13:05:00,99.18,99.19,98.91,99.08,19900.0,57.9069,57.9127,57.7492,57.8485,19900.0
2007-08-13 13:10:00,99.1,99.12,98.68,98.73,17300.0,57.8601,57.8718,57.6149,57.6441,17300.0
2007-08-13 13:15:00,98.73,98.73,98.26,98.26,22800.0,57.6441,57.6441,57.3697,57.3697,22800.0
2007-08-13 13:20:00,98.26,98.27,97.82,98.03,27600.0,57.3697,57.3755,57.1128,57.2354,27600.0
2007-08-13 13:25:00,98.04,98.55,98.01,98.38,27600.0,57.2413,57.539,57.2237,57.4398,27600.0
2007-08-13 13:30:00,98.37,98.64,98.16,98.6,19600.0,57.4339,57.5916,57.3113,57.5682,19600.0
2007-08-13 13:35:00,98.6,98.6,98.28,98.3,25500.0,57.5682,57.5682,57.3814,57.3931,25500.0
2007-08-13 13:40:00,98.28,98.4,98.24,98.35,30500.0,57.3814,57.4514,57.358,57.4223,30500.0
2007-08-13 13:45:00,98.38,98.4,98.01,98.02,16600.0,57.4398,57.4514,57.2237,57.2296,16600.0
2007-08-13 13:50:00,98.05,98.16,97.92,98.16,25000.0,57.2471,57.3113,57.1712,57.3113,25000.0
2007-08-13 13:55:00,98.18,98.38,98.18,98.38,19900.0,57.323,57.4398,57.323,57.4398,19900.0
2007-08-13 14:00:00,98.36,98.4,98.26,98.4,37100.0,57.4281,57.4514,57.3697,57.4514,37100.0
2007-08-13 14:05:00,98.37,98.54,98.35,98.54,48500.0,57.4339,57.5332,57.4223,57.5332,48500.0
2007-08-13 14:10:00,98.52,98.72,98.45,98.5,56000.0,57.5215,57.6383,57.4806,57.5098,56000.0
2007-08-13 14:15:00,98.5,98.5,98.33,98.44,29400.0,57.5098,57.5098,57.4106,57.4748,29400.0
2007-08-13 14:20:00,98.42,98.82,98.4,98.74,39500.0,57.4631,57.6967,57.4514,57.65,39500.0
2007-08-13 14:25:00,98.77,98.8,98.69,98.8,21000.0,57.6675,57.685,57.6208,57.685,21000.0
2007-08-13 14:30:00,98.8,98.9,98.72,98.9,40100.0,57.685,57.7434,57.6383,57.7434,40100.0
2007-08-13 14:35:00,98.92,99.2,98.86,99.09,39000.0,57.755,57.9185,57.72,57.8543,39000.0
2007-08-13 14:40:00,99.12,99.13,98.98,98.98,8300.0,57.8718,57.8777,57.7901,57.7901,8300.0
2007-08-13 14:45:00,99.0,99.15,98.76,98.96,56200.0,57.8018,57.8893,57.6616,57.7784,56200.0
2007-08-13 14:50:00,98.95,99.15,98.95,98.98,27300.0,57.7726,57.8893,57.7726,57.7901,27300.0
2007-08-13 14:55:00,99.02,99.06,98.97,99.0,32700.0,57.8134,57.8368,57.7842,57.8018,32700.0
2007-08-13 15:00:00,99.0,99.23,98.99,99.21,97700.0,57.8018,57.936,57.7959,57.9244,97700.0
2007-08-13 15:05:00,99.19,99.41,99.18,99.3,74400.0,57.9127,58.0411,57.9069,57.9769,74400.0
2007-08-13 15:10:00,99.3,99.3,99.03,99.03,73900.0,57.9769,57.9769,57.8193,57.8193,73900.0
2007-08-13 15:15:00,99.03,99.07,98.8,98.8,52700.0,57.8193,57.8426,57.685,57.685,52700.0
2007-08-13 15:20:00,98.8,98.81,98.17,98.19,82700.0,57.685,57.6908,57.3172,57.3288,82700.0
2007-08-13 15:25:00,98.19,98.55,98.15,98.52,96300.0,57.3288,57.539,57.3055,57.5215,96300.0
2007-08-13 15:30:00,98.52,98.75,98.38,98.38,53000.0,57.5215,57.6558,57.4398,57.4398,53000.0
2007-08-13 15:35:00,98.41,98.57,98.31,98.46,78300.0,57.4573,57.5507,57.3989,57.4865,78300.0
2007-08-13 15:40:00,98.48,98.51,98.39,98.5,50600.0,57.4982,57.5157,57.4456,57.5098,50600.0
2007-08-13 15:45:00,98.5,98.5,98.19,98.33,112400.0,57.5098,57.5098,57.3288,57.4106,112400.0
2007-08-13 15:50:00,98.32,98.47,98.11,98.25,63200.0,57.4047,57.4923,57.2821,57.3639,63200.0
2007-08-13 15:55:00,98.23,98.3,97.95,98.0,85200.0,57.3522,57.3931,57.1887,57.2179,85200.0
2007-08-14 09:30:00,98.08,98.33,97.58,97.62,47600.0,57.2646,57.4106,56.9727,56.996,47600.0
2007-08-14 09:35:00,97.6,97.61,97.09,97.13,35700.0,56.9844,56.9902,56.6866,56.7099,35700.0
2007-08-14 09:40:00,97.09,97.5,97.0,97.03,44900.0,56.6866,56.926,56.634,56.6516,44900.0
2007-08-14 09:45:00,97.06,97.06,96.64,96.87,45700.0,56.6691,56.6691,56.4239,56.5581,45700.0
2007-08-14 09:50:00,96.87,97.0,96.67,96.79,34200.0,56.5581,56.634,56.4414,56.5114,34200.0
2007-08-14 09:55:00,96.72,96.78,96.51,96.63,37400.0,56.4706,56.5056,56.348,56.418,37400.0
2007-08-14 10:00:00,96.57,96.64,96.27,96.28,46600.0,56.383,56.4239,56.2078,56.2137,46600.0
2007-08-14 10:05:00,96.29,96.32,95.51,95.69,77000.0,56.2195,56.237,55.7641,55.8692,77000.0
2007-08-14 10:10:00,95.74,96.16,95.6,95.7,41300.0,55.8984,56.1436,55.8166,55.875,41300.0
2007-08-14 10:15:00,95.7,95.95,95.64,95.76,42500.0,55.875,56.021,55.84,55.9101,42500.0
2007-08-14 10:20:00,95.73,95.8,95.64,95.72,17500.0,55.8925,55.9334,55.84,55.8867,17500.0
2007-08-14 10:25:00,95.71,95.76,95.56,95.69,23700.0,55.8809,55.9101,55.7933,55.8692,23700.0
2007-08-14 10:30:00,95.65,95.93,95.65,95.81,30600.0,55.8458,56.0093,55.8458,55.9393,30600.0
2007-08-14 10:35:00,95.81,96.13,95.79,96.1,30600.0,55.9393,56.1261,55.9276,56.1086,30600.0
2007-08-14 10:40:00,96.14,96.2,95.93,96.14,33300.0,56.1319,56.167,56.0093,56.1319,33300.0
2007-08-14 10:45:00,96.11,96.26,95.99,96.22,49600.0,56.1144,56.202,56.0443,56.1786,49600.0
2007-08-14 10:50:00,96.19,96.25,96.17,96.19,35300.0,56.1611,56.1962,56.1494,56.1611,35300.0
2007-08-14 10:55:00,96.19,96.24,96.04,96.19,55300.0,56.1611,56.1903,56.0735,56.1611,55300.0
2007-08-14 11:00:00,96.21,96.27,96.02,96.2,30300.0,56.1728,56.2078,56.0619,56.167,30300.0
2007-08-14 11:05:00,96.19,96.4,96.15,96.38,46000.0,56.1611,56.2837,56.1378,56.2721,46000.0
2007-08-14 11:10:00,96.36,96.43,96.32,96.32,14900.0,56.2604,56.3012,56.237,56.237,14900.0
2007-08-14 11:15:00,96.31,96.41,96.3,96.36,16100.0,56.2312,56.2896,56.2253,56.2604,16100.0
2007-08-14 11:20:00,96.39,96.4,96.15,96.22,29100.0,56.2779,56.2837,56.1378,56.1786,29100.0
2007-08-14 11:25:00,96.22,96.26,96.01,96.19,24700.0,56.1786,56.202,56.056,56.1611,24700.0
2007-08-14 11:30:00,96.2,96.4,96.19,96.39,16400.0,56.167,56.2837,56.1611,56.2779,16400.0
2007-08-14 11:35:00,96.39,96.45,96.28,96.28,16100.0,56.2779,56.3129,56.2137,56.2137,16100.0
2007-08-14 11:40:00,96.27,96.4,96.13,96.39,16100.0,56.2078,56.2837,56.1261,56.2779,16100.0
2007-08-14 11:45:00,96.36,96.56,96.35,96.52,76300.0,56.2604,56.3771,56.2545,56.3538,76300.0
2007-08-14 11:50:00,96.5,96.67,96.49,96.65,15000.0,56.3421,56.4414,56.3363,56.4297,15000.0
2007-08-14 11:55:00,96.65,96.97,96.64,96.86,31500.0,56.4297,56.6165,56.4239,56.5523,31500.0
2007-08-14 12:00:00,96.9,96.99,96.66,96.69,34600.0,56.5757,56.6282,56.4355,56.453,34600.0
2007-08-14 12:05:00,96.68,96.97,96.68,96.96,30300.0,56.4472,56.6165,56.4472,56.6107,30300.0
2007-08-14 12:10:00,96.96,97.06,96.95,97.02,16100.0,56.6107,56.6691,56.6049,56.6457,16100.0
2007-08-14 12:15:00,97.02,97.1,96.97,96.99,29100.0,56.6457,56.6924,56.6165,56.6282,29100.0
2007-08-14 12:20:00,96.96,96.98,96.67,96.67,12700.0,56.6107,56.6224,56.4414,56.4414,12700.0
2007-08-14 12:25:00,96.67,96.68,96.54,96.6,17000.0,56.4414,56.4472,56.3655,56.4005,17000.0
2007-08-14 12:30:00,96.62,96.83,96.59,96.59,16300.0,56.4122,56.5348,56.3947,56.3947,16300.0
2007-08-14 12:35:00,96.6,96.92,96.6,96.92,11800.0,56.4005,56.5873,56.4005,56.5873,11800.0
2007-08-14 12:40:00,96.86,96.92,96.52,96.56,18100.0,56.5523,56.5873,56.3538,56.3771,18100.0
2007-08-14 12:45:00,96.53,96.77,96.53,96.63,14200.0,56.3596,56.4998,56.3596,56.418,14200.0
2007-08-14 12:50:00,96.59,96.66,96.45,96.48,11100.0,56.3947,56.4355,56.3129,56.3304,11100.0
2007-08-14 12:55:00,96.45,96.83,96.45,96.77,24800.0,56.3129,56.5348,56.3129,56.4998,24800.0
2007-08-14 13:00:00,96.77,96.78,96.62,96.62,45200.0,56.4998,56.5056,56.4122,56.4122,45200.0
2007-08-14 13:05:00,96.62,96.91,96.57,96.88,139500.0,56.4122,56.5815,56.383,56.564,139500.0
2007-08-14 13:10:00,96.85,96.85,96.61,96.8,13600.0,56.5465,56.5465,56.4063,56.5173,13600.0
2007-08-14 13:15:00,96.8,96.95,96.73,96.95,28300.0,56.5173,56.6049,56.4764,56.6049,28300.0
2007-08-14 13:20:00,96.96,97.0,96.86,96.95,23800.0,56.6107,56.634,56.5523,56.6049,23800.0
2007-08-14 13:25:00,96.92,97.0,96.84,96.84,7200.0,56.5873,56.634,56.5406,56.5406,7200.0
2007-08-14 13:30:00,96.85,97.0,96.82,96.97,26200.0,56.5465,56.634,56.529,56.6165,26200.0
2007-08-14 13:35:00,97.0,97.02,96.78,96.78,17000.0,56.634,56.6457,56.5056,56.5056,17000.0
2007-08-14 13:40:00,96.77,96.9,96.7,96.9,10800.0,56.4998,56.5757,56.4589,56.5757,10800.0
2007-08-14 13:45:00,96.9,97.0,96.8,96.89,23400.0,56.5757,56.634,56.5173,56.5698,23400.0
2007-08-14 13:50:00,96.86,96.94,96.85,96.87,19200.0,56.5523,56.599,56.5465,56.5581,19200.0
2007-08-14 13:55:00,96.86,96.94,96.8,96.87,43600.0,56.5523,56.599,56.5173,56.5581,43600.0
2007-08-14 14:00:00,96.86,96.95,96.74,96.95,35700.0,56.5523,56.6049,56.4822,56.6049,35700.0
2007-08-14 14:05:00,96.84,97.01,96.81,96.83,27700.0,56.5406,56.6399,56.5231,56.5348,27700.0
2007-08-14 14:10:00,96.83,97.01,96.8,96.93,18500.0,56.5348,56.6399,56.5173,56.5932,18500.0
2007-08-14 14:15:00,96.93,97.02,96.89,97.0,38800.0,56.5932,56.6457,56.5698,56.634,38800.0
2007-08-14 14:20:00,97.0,97.0,96.9,96.9,30800.0,56.634,56.634,56.5757,56.5757,30800.0
2007-08-14 14:25:00,96.93,97.0,96.89,96.95,27500.0,56.5932,56.634,56.5698,56.6049,27500.0
2007-08-14 14:30:00,96.94,96.96,96.79,96.79,44900.0,56.599,56.6107,56.5114,56.5114,44900.0
2007-08-14 14:35:00,96.78,97.16,96.77,97.14,34600.0,56.5056,56.7275,56.4998,56.7158,34600.0
2007-08-14 14:40:00,97.13,97.25,96.94,96.94,23000.0,56.7099,56.78,56.599,56.599,23000.0
2007-08-14 14:45:00,96.93,97.07,96.77,96.97,22200.0,56.5932,56.6749,56.4998,56.6165,22200.0
2007-08-14 14:50:00,97.01,97.03,96.75,96.87,27000.0,56.6399,56.6516,56.4881,56.5581,27000.0
2007-08-14 14:55:00,96.87,96.96,96.77,96.95,11400.0,56.5581,56.6107,56.4998,56.6049,11400.0
2007-08-14 15:00:00,96.96,97.06,96.9,97.0,33200.0,56.6107,56.6691,56.5757,56.634,33200.0
2007-08-14 15:05:00,96.99,97.04,96.73,96.73,22800.0,56.6282,56.6574,56.4764,56.4764,22800.0
2007-08-14 15:10:00,96.73,96.89,96.66,96.69,23900.0,56.4764,56.5698,56.4355,56.453,23900.0
2007-08-14 15:15:00,96.76,96.89,96.7,96.79,25700.0,56.4939,56.5698,56.4589,56.5114,25700.0
2007-08-14 15:20:00,96.78,96.99,96.64,96.96,52600.0,56.5056,56.6282,56.4239,56.6107,52600.0
2007-08-14 15:25:00,96.96,97.04,96.58,96.58,25600.0,56.6107,56.6574,56.3888,56.3888,25600.0
2007-08-14 15:30:00,96.62,96.74,96.25,96.25,30200.0,56.4122,56.4822,56.1962,56.1962,30200.0
2007-08-14 15:35:00,96.26,96.5,96.26,96.32,25000.0,56.202,56.3421,56.202,56.237,25000.0
2007-08-14 15:40:00,96.33,96.33,95.96,96.09,57600.0,56.2429,56.2429,56.0268,56.1027,57600.0
2007-08-14 15:45:00,96.08,96.29,95.93,96.18,63000.0,56.0969,56.2195,56.0093,56.1553,63000.0
2007-08-14 15:50:00,96.16,96.24,95.86,96.0,44600.0,56.1436,56.1903,55.9684,56.0502,44600.0
2007-08-14 15:55:00,95.98,96.18,95.95,95.97,79400.0,56.0385,56.1553,56.021,56.0327,79400.0
2007-08-15 09:30:00,96.75,97.05,96.29,96.84,58400.0,56.4881,56.6632,56.2195,56.5406,58400.0
2007-08-15 09:35:00,96.89,96.95,96.63,96.9,49200.0,56.5698,56.6049,56.418,56.5757,49200.0
2007-08-15 09:40:00,96.88,97.0,96.56,96.59,25600.0,56.564,56.634,56.3771,56.3947,25600.0
2007-08-15 09:45:00,96.59,96.81,96.22,96.29,33700.0,56.3947,56.5231,56.1786,56.2195,33700.0
2007-08-15 09:50:00,96.41,96.65,96.25,96.64,45500.0,56.2896,56.4297,56.1962,56.4239,45500.0
2007-08-15 09:55:00,96.61,96.99,96.55,96.83,25600.0,56.4063,56.6282,56.3713,56.5348,25600.0
2007-08-15 10:00:00,96.83,97.05,96.4,96.4,38900.0,56.5348,56.6632,56.2837,56.2837,38900.0
2007-08-15 10:05:00,96.46,96.7,96.35,96.63,15900.0,56.3188,56.4589,56.2545,56.418,15900.0
2007-08-15 10:10:00,96.61,97.13,96.56,97.08,36500.0,56.4063,56.7099,56.3771,56.6808,36500.0
2007-08-15 10:15:00,97.08,97.11,96.78,96.9,20500.0,56.6808,56.6983,56.5056,56.5757,20500.0
2007-08-15 10:20:00,96.85,97.17,96.85,96.96,32000.0,56.5465,56.7333,56.5465,56.6107,32000.0
2007-08-15 10:25:00,96.92,97.12,96.82,97.06,29600.0,56.5873,56.7041,56.529,56.6691,29600.0
2007-08-15 10:30:00,97.05,97.05,96.71,96.71,22000.0,56.6632,56.6632,56.4647,56.4647,22000.0
2007-08-15 10:35:00,96.7,96.79,96.57,96.57,29900.0,56.4589,56.5114,56.383,56.383,29900.0
2007-08-15 10:40:00,96.57,96.73,96.56,96.6,16600.0,56.383,56.4764,56.3771,56.4005,16600.0
2007-08-15 10:45:00,96.61,96.91,96.5,96.74,29100.0,56.4063,56.5815,56.3421,56.4822,29100.0
2007-08-15 10:50:00,96.83,96.89,96.5,96.6,17600.0,56.5348,56.5698,56.3421,56.4005,17600.0
2007-08-15 10:55:00,96.61,96.79,96.58,96.65,11200.0,56.4063,56.5114,56.3888,56.4297,11200.0
2007-08-15 11:00:00,96.64,96.82,96.51,96.56,10800.0,56.4239,56.529,56.348,56.3771,10800.0
2007-08-15 11:05:00,96.57,96.71,96.49,96.5,25800.0,56.383,56.4647,56.3363,56.3421,25800.0
2007-08-15 11:10:00,96.5,96.86,96.5,96.75,23200.0,56.3421,56.5523,56.3421,56.4881,23200.0
2007-08-15 11:15:00,96.7,96.79,96.43,96.43,6700.0,56.4589,56.5114,56.3012,56.3012,6700.0
2007-08-15 11:20:00,96.4,96.4,96.3,96.37,15300.0,56.2837,56.2837,56.2253,56.2662,15300.0
2007-08-15 11:25:00,96.39,96.67,96.38,96.64,10500.0,56.2779,56.4414,56.2721,56.4239,10500.0
2007-08-15 11:30:00,96.58,96.59,96.38,96.38,8800.0,56.3888,56.3947,56.2721,56.2721,8800.0
2007-08-15 11:35:00,96.39,96.39,96.09,96.12,35300.0,56.2779,56.2779,56.1027,56.1203,35300.0
2007-08-15 11:40:00,96.12,96.34,96.09,96.28,28400.0,56.1203,56.2487,56.1027,56.2137,28400.0
2007-08-15 11:45:00,96.34,96.61,96.27,96.45,21500.0,56.2487,56.4063,56.2078,56.3129,21500.0
2007-08-15 11:50:00,96.45,96.47,95.93,95.93,64000.0,56.3129,56.3246,56.0093,56.0093,64000.0
2007-08-15 11:55:00,95.96,95.96,95.39,95.54,56300.0,56.0268,56.0268,55.694,55.7816,56300.0
2007-08-15 12:00:00,95.54,95.74,95.44,95.56,55600.0,55.7816,55.8984,55.7232,55.7933,55600.0
2007-08-15 12:05:00,95.54,95.75,95.53,95.7,12900.0,55.7816,55.9042,55.7758,55.875,12900.0
2007-08-15 12:10:00,95.71,95.71,95.6,95.66,13400.0,55.8809,55.8809,55.8166,55.8517,13400.0
2007-08-15 12:15:00,95.66,95.98,95.64,95.93,25900.0,55.8517,56.0385,55.84,56.0093,25900.0
2007-08-15 12:20:00,95.96,95.98,95.83,95.91,26600.0,56.0268,56.0385,55.9509,55.9976,26600.0
2007-08-15 12:25:00,95.91,95.96,95.53,95.58,15200.0,55.9976,56.0268,55.7758,55.805,15200.0
2007-08-15 12:30:00,95.59,95.61,95.45,95.55,16200.0,55.8108,55.8225,55.7291,55.7875,16200.0
2007-08-15 12:35:00,95.51,95.83,95.5,95.78,21700.0,55.7641,55.9509,55.7583,55.9217,21700.0
2007-08-15 12:40:00,95.75,95.76,95.44,95.45,30300.0,55.9042,55.9101,55.7232,55.7291,30300.0
2007-08-15 12:45:00,95.46,95.63,95.43,95.5,35400.0,55.7349,55.8342,55.7174,55.7583,35400.0
2007-08-15 12:50:00,95.53,95.55,95.38,95.45,15000.0,55.7758,55.7875,55.6882,55.7291,15000.0
2007-08-15 12:55:00,95.45,95.51,95.31,95.49,13900.0,55.7291,55.7641,55.6473,55.7524,13900.0
2007-08-15 13:00:00,95.48,95.48,95.34,95.39,11200.0,55.7466,55.7466,55.6648,55.694,11200.0
2007-08-15 13:05:00,95.38,95.55,95.38,95.52,9700.0,55.6882,55.7875,55.6882,55.7699,9700.0
2007-08-15 13:10:00,95.48,95.64,95.48,95.58,7800.0,55.7466,55.84,55.7466,55.805,7800.0
2007-08-15 13:15:00,95.58,95.85,95.58,95.81,23100.0,55.805,55.9626,55.805,55.9393,23100.0
2007-08-15 13:20:00,95.77,96.07,95.77,96.06,17900.0,55.9159,56.0911,55.9159,56.0852,17900.0
2007-08-15 13:25:00,96.07,96.14,96.02,96.14,31000.0,56.0911,56.1319,56.0619,56.1319,31000.0
2007-08-15 13:30:00,96.16,96.59,96.13,96.51,64000.0,56.1436,56.3947,56.1261,56.348,64000.0
2007-08-15 13:35:00,96.51,96.61,96.26,96.31,16000.0,56.348,56.4063,56.202,56.2312,16000.0
2007-08-15 13:40:00,96.3,96.5,96.22,96.44,15200.0,56.2253,56.3421,56.1786,56.3071,15200.0
2007-08-15 13:45:00,96.45,96.47,96.33,96.35,5200.0,56.3129,56.3246,56.2429,56.2545,5200.0
2007-08-15 13:50:00,96.32,96.4,96.22,96.32,15200.0,56.237,56.2837,56.1786,56.237,15200.0
2007-08-15 13:55:00,96.32,96.36,96.01,96.03,16000.0,56.237,56.2604,56.056,56.0677,16000.0
2007-08-15 14:00:00,96.05,96.07,95.95,96.06,16000.0,56.0794,56.0911,56.021,56.0852,16000.0
2007-08-15 14:05:00,96.07,96.13,96.05,96.13,10900.0,56.0911,56.1261,56.0794,56.1261,10900.0
2007-08-15 14:10:00,96.13,96.14,95.92,95.92,23300.0,56.1261,56.1319,56.0035,56.0035,23300.0
2007-08-15 14:15:00,95.92,96.08,95.89,96.08,25800.0,56.0035,56.0969,55.986,56.0969,25800.0
2007-08-15 14:20:00,96.08,96.16,95.96,95.96,12000.0,56.0969,56.1436,56.0268,56.0268,12000.0
2007-08-15 14:25:00,95.96,96.03,95.8,95.85,39300.0,56.0268,56.0677,55.9334,55.9626,39300.0
2007-08-15 14:30:00,95.87,95.98,95.83,95.84,16200.0,55.9743,56.0385,55.9509,55.9568,16200.0
2007-08-15 14:35:00,95.85,96.02,95.8,95.97,23400.0,55.9626,56.0619,55.9334,56.0327,23400.0
2007-08-15 14:40:00,96.0,96.15,95.87,95.87,15500.0,56.0502,56.1378,55.9743,55.9743,15500.0
2007-08-15 14:45:00,95.87,95.97,95.35,95.35,51000.0,55.9743,56.0327,55.6707,55.6707,51000.0
2007-08-15 14:50:00,95.34,95.52,95.24,95.29,20200.0,55.6648,55.7699,55.6065,55.6357,20200.0
2007-08-15 14:55:00,95.29,95.62,95.29,95.55,17800.0,55.6357,55.8283,55.6357,55.7875,17800.0
2007-08-15 15:00:00,95.56,95.63,95.38,95.48,23900.0,55.7933,55.8342,55.6882,55.7466,23900.0
2007-08-15 15:05:00,95.52,95.53,95.29,95.37,15900.0,55.7699,55.7758,55.6357,55.6824,15900.0
2007-08-15 15:10:00,95.39,95.4,95.14,95.15,27800.0,55.694,55.6999,55.5481,55.5539,27800.0
2007-08-15 15:15:00,95.14,95.38,95.03,95.34,24000.0,55.5481,55.6882,55.4838,55.6648,24000.0
2007-08-15 15:20:00,95.39,95.49,95.27,95.39,13400.0,55.694,55.7524,55.624,55.694,13400.0
2007-08-15 15:25:00,95.39,95.47,95.07,95.09,38500.0,55.694,55.7407,55.5072,55.5189,38500.0
2007-08-15 15:30:00,95.18,95.36,95.14,95.24,41900.0,55.5714,55.6765,55.5481,55.6065,41900.0
2007-08-15 15:35:00,95.28,95.54,95.25,95.4,37000.0,55.6298,55.7816,55.6123,55.6999,37000.0
2007-08-15 15:40:00,95.41,95.53,95.3,95.46,37500.0,55.7057,55.7758,55.6415,55.7349,37500.0
2007-08-15 15:45:00,95.46,95.52,95.09,95.15,31300.0,55.7349,55.7699,55.5189,55.5539,31300.0
2007-08-15 15:50:00,95.17,95.22,94.65,94.7,56000.0,55.5656,55.5948,55.262,55.2912,56000.0
2007-08-15 15:55:00,94.7,94.9,94.66,94.9,43000.0,55.2912,55.4079,55.2678,55.4079,43000.0
2007-08-16 09:30:00,93.61,94.29,93.6,94.06,62200.0,54.6548,55.0518,54.6489,54.9175,62200.0
2007-08-16 09:35:00,94.06,94.35,93.71,94.35,43600.0,54.9175,55.0868,54.7132,55.0868,43600.0
2007-08-16 09:40:00,94.35,94.79,94.0,94.75,41400.0,55.0868,55.3437,54.8825,55.3204,41400.0
2007-08-16 09:45:00,94.73,95.0,94.43,94.43,26900.0,55.3087,55.4663,55.1335,55.1335,26900.0
2007-08-16 09:50:00,94.38,94.41,93.99,94.08,37400.0,55.1043,55.1219,54.8766,54.9292,37400.0
2007-08-16 09:55:00,94.04,94.11,93.47,93.5,86700.0,54.9058,54.9467,54.573,54.5905,86700.0
2007-08-16 10:00:00,93.5,93.53,93.2,93.26,61100.0,54.5905,54.6081,54.4154,54.4504,61100.0
2007-08-16 10:05:00,93.26,93.28,93.01,93.12,43300.0,54.4504,54.4621,54.3045,54.3687,43300.0
2007-08-16 10:10:00,93.12,93.46,93.1,93.43,48100.0,54.3687,54.5672,54.357,54.5497,48100.0
2007-08-16 10:15:00,93.41,93.55,93.25,93.3,32100.0,54.538,54.6197,54.4446,54.4738,32100.0
2007-08-16 10:20:00,93.3,93.32,93.1,93.19,33700.0,54.4738,54.4855,54.357,54.4096,33700.0
2007-08-16 10:25:00,93.18,93.22,92.88,92.88,53200.0,54.4037,54.4271,54.2286,54.2286,53200.0
2007-08-16 10:30:00,92.88,93.14,92.69,93.05,62200.0,54.2286,54.3804,54.1176,54.3278,62200.0
2007-08-16 10:35:00,93.06,93.36,93.06,93.32,50800.0,54.3337,54.5088,54.3337,54.4855,50800.0
2007-08-16 10:40:00,93.3,93.39,93.24,93.38,22600.0,54.4738,54.5263,54.4387,54.5205,22600.0
2007-08-16 10:45:00,93.37,93.42,93.23,93.3,36500.0,54.5146,54.5438,54.4329,54.4738,36500.0
2007-08-16 10:50:00,93.23,93.69,93.23,93.26,30700.0,54.4329,54.7015,54.4329,54.4504,30700.0
2007-08-16 10:55:00,93.24,93.27,93.13,93.27,24300.0,54.4387,54.4563,54.3745,54.4563,24300.0
2007-08-16 11:00:00,93.27,93.52,93.23,93.36,35400.0,54.4563,54.6022,54.4329,54.5088,35400.0
2007-08-16 11:05:00,93.38,93.5,93.25,93.38,31400.0,54.5205,54.5905,54.4446,54.5205,31400.0
2007-08-16 11:10:00,93.37,93.49,93.25,93.42,38900.0,54.5146,54.5847,54.4446,54.5438,38900.0
2007-08-16 11:15:00,93.43,93.52,93.38,93.41,44400.0,54.5497,54.6022,54.5205,54.538,44400.0
2007-08-16 11:20:00,93.41,93.55,93.4,93.44,34600.0,54.538,54.6197,54.5322,54.5555,34600.0
2007-08-16 11:25:00,93.44,93.75,93.41,93.57,43000.0,54.5555,54.7365,54.538,54.6314,43000.0
2007-08-16 11:30:00,93.6,93.64,93.38,93.4,44900.0,54.6489,54.6723,54.5205,54.5322,44900.0
2007-08-16 11:35:00,93.4,93.68,93.37,93.64,60500.0,54.5322,54.6956,54.5146,54.6723,60500.0
2007-08-16 11:40:00,93.64,93.75,93.56,93.7,35900.0,54.6723,54.7365,54.6256,54.7073,35900.0
2007-08-16 11:45:00,93.65,93.76,93.52,93.74,50000.0,54.6781,54.7424,54.6022,54.7307,50000.0
2007-08-16 11:50:00,93.73,93.93,93.68,93.92,42400.0,54.7248,54.8416,54.6956,54.8358,42400.0
2007-08-16 11:55:00,93.97,94.23,93.94,94.2,50000.0,54.865,55.0168,54.8474,54.9992,50000.0
2007-08-16 12:00:00,94.23,94.26,93.96,94.05,82900.0,55.0168,55.0343,54.8591,54.9117,82900.0
2007-08-16 12:05:00,94.05,94.08,93.85,93.86,52000.0,54.9117,54.9292,54.7949,54.8007,52000.0
2007-08-16 12:10:00,93.89,94.18,93.8,94.14,55800.0,54.8183,54.9876,54.7657,54.9642,55800.0
2007-08-16 12:15:00,94.07,94.31,94.05,94.14,26100.0,54.9233,55.0635,54.9117,54.9642,26100.0
2007-08-16 12:20:00,94.07,94.2,94.0,94.11,20100.0,54.9233,54.9992,54.8825,54.9467,20100.0
2007-08-16 12:25:00,94.09,94.3,94.07,94.19,17400.0,54.935,55.0576,54.9233,54.9934,17400.0
2007-08-16 12:30:00,94.17,94.34,94.14,94.26,11000.0,54.9817,55.081,54.9642,55.0343,11000.0
2007-08-16 12:35:00,94.29,94.34,94.05,94.07,22700.0,55.0518,55.081,54.9117,54.9233,22700.0
2007-08-16 12:40:00,94.07,94.26,93.97,94.26,28100.0,54.9233,55.0343,54.865,55.0343,28100.0
2007-08-16 12:45:00,94.23,94.36,94.09,94.18,27700.0,55.0168,55.0927,54.935,54.9876,27700.0
2007-08-16 12:50:00,94.16,94.28,93.98,94.1,48400.0,54.9759,55.046,54.8708,54.9409,48400.0
2007-08-16 12:55:00,94.1,94.13,93.98,94.07,54400.0,54.9409,54.9584,54.8708,54.9233,54400.0
2007-08-16 13:00:00,94.06,94.21,93.98,94.06,29900.0,54.9175,55.0051,54.8708,54.9175,29900.0
2007-08-16 13:05:00,94.01,94.24,93.97,94.18,44000.0,54.8883,55.0226,54.865,54.9876,44000.0
2007-08-16 13:10:00,94.16,94.3,94.03,94.14,26200.0,54.9759,55.0576,54.9,54.9642,26200.0
2007-08-16 13:15:00,94.19,94.38,94.0,94.38,51400.0,54.9934,55.1043,54.8825,55.1043,51400.0
2007-08-16 13:20:00,94.36,94.39,94.1,94.11,38900.0,55.0927,55.1102,54.9409,54.9467,38900.0
2007-08-16 13:25:00,94.15,94.17,94.02,94.11,26000.0,54.9701,54.9817,54.8942,54.9467,26000.0
2007-08-16 13:30:00,94.14,94.34,94.05,94.19,37300.0,54.9642,55.081,54.9117,54.9934,37300.0
2007-08-16 13:35:00,94.18,94.54,94.17,94.52,31900.0,54.9876,55.1978,54.9817,55.1861,31900.0
2007-08-16 13:40:00,94.51,94.66,94.43,94.51,45300.0,55.1802,55.2678,55.1335,55.1802,45300.0
2007-08-16 13:45:00,94.5,94.7,94.46,94.58,29100.0,55.1744,55.2912,55.151,55.2211,29100.0
2007-08-16 13:50:00,94.6,94.96,94.53,94.93,63000.0,55.2328,55.443,55.1919,55.4255,63000.0
2007-08-16 13:55:00,94.94,95.15,94.93,95.12,53800.0,55.4313,55.5539,55.4255,55.5364,53800.0
2007-08-16 14:00:00,95.12,95.93,95.0,95.78,71300.0,55.5364,56.0093,55.4663,55.9217,71300.0
2007-08-16 14:05:00,95.74,95.8,95.25,95.25,29300.0,55.8984,55.9334,55.6123,55.6123,29300.0
2007-08-16 14:10:00,95.3,95.53,95.19,95.53,51300.0,55.6415,55.7758,55.5773,55.7758,51300.0
2007-08-16 14:15:00,95.58,95.86,95.27,95.57,42800.0,55.805,55.9684,55.624,55.7991,42800.0
2007-08-16 14:20:00,95.57,95.72,95.31,95.65,50800.0,55.7991,55.8867,55.6473,55.8458,50800.0
2007-08-16 14:25:00,95.65,95.98,95.56,95.85,47700.0,55.8458,56.0385,55.7933,55.9626,47700.0
2007-08-16 14:30:00,95.89,96.15,95.65,96.03,88400.0,55.986,56.1378,55.8458,56.0677,88400.0
2007-08-16 14:35:00,96.02,96.08,95.74,95.88,70100.0,56.0619,56.0969,55.8984,55.9801,70100.0
2007-08-16 14:40:00,95.87,95.94,95.46,95.48,39200.0,55.9743,56.0152,55.7349,55.7466,39200.0
2007-08-16 14:45:00,95.5,96.07,95.42,95.56,50000.0,55.7583,56.0911,55.7116,55.7933,50000.0
2007-08-16 14:50:00,95.56,95.85,95.3,95.45,75700.0,55.7933,55.9626,55.6415,55.7291,75700.0
2007-08-16 14:55:00,95.44,95.56,95.1,95.13,53900.0,55.7232,55.7933,55.5247,55.5422,53900.0
2007-08-16 15:00:00,95.13,95.19,94.67,94.77,64800.0,55.5422,55.5773,55.2737,55.332,64800.0
2007-08-16 15:05:00,94.75,94.79,94.31,94.35,59800.0,55.3204,55.3437,55.0635,55.0868,59800.0
2007-08-16 15:10:00,94.32,94.51,94.22,94.33,67100.0,55.0693,55.1802,55.0109,55.0751,67100.0
2007-08-16 15:15:00,94.36,94.66,94.36,94.54,61900.0,55.0927,55.2678,55.0927,55.1978,61900.0
2007-08-16 15:20:00,94.53,94.85,94.46,94.67,49800.0,55.1919,55.3788,55.151,55.2737,49800.0
2007-08-16 15:25:00,94.66,94.83,94.56,94.77,46600.0,55.2678,55.3671,55.2094,55.332,46600.0
2007-08-16 15:30:00,94.77,94.82,94.54,94.65,67900.0,55.332,55.3612,55.1978,55.262,67900.0
2007-08-16 15:35:00,94.64,94.89,94.57,94.71,82300.0,55.2561,55.4021,55.2153,55.297,82300.0
2007-08-16 15:40:00,94.71,95.02,94.56,94.8,124000.0,55.297,55.478,55.2094,55.3496,124000.0
2007-08-16 15:45:00,94.74,94.93,94.46,94.64,107400.0,55.3145,55.4255,55.151,55.2561,107400.0
2007-08-16 15:50:00,94.61,96.06,94.61,96.02,105200.0,55.2386,56.0852,55.2386,56.0619,105200.0
2007-08-16 15:55:00,96.01,96.1,95.87,95.87,165700.0,56.056,56.1086,55.9743,55.9743,165700.0
2007-08-17 09:30:00,98.48,98.48,97.5,97.51,254000.0,57.4982,57.4982,56.926,56.9318,254000.0
2007-08-17 09:35:00,97.56,97.56,96.36,96.46,72600.0,56.961,56.961,56.2604,56.3188,72600.0
2007-08-17 09:40:00,96.48,96.71,96.35,96.64,78300.0,56.3304,56.4647,56.2545,56.4239,78300.0
2007-08-17 09:45:00,96.64,97.33,96.61,97.05,94700.0,56.4239,56.8267,56.4063,56.6632,94700.0
2007-08-17 09:50:00,97.04,97.39,96.96,97.1,81300.0,56.6574,56.8617,56.6107,56.6924,81300.0
2007-08-17 09:55:00,97.1,97.2,96.83,97.11,28500.0,56.6924,56.7508,56.5348,56.6983,28500.0
2007-08-17 10:00:00,97.06,97.1,96.71,96.9,47600.0,56.6691,56.6924,56.4647,56.5757,47600.0
2007-08-17 10:05:00,96.91,97.0,96.73,96.9,47000.0,56.5815,56.634,56.4764,56.5757,47000.0
2007-08-17 10:10:00,96.94,96.97,96.23,96.29,29400.0,56.599,56.6165,56.1845,56.2195,29400.0
2007-08-17 10:15:00,96.28,96.44,95.75,95.95,45900.0,56.2137,56.3071,55.9042,56.021,45900.0
2007-08-17 10:20:00,95.89,96.55,95.8,96.42,33700.0,55.986,56.3713,55.9334,56.2954,33700.0
2007-08-17 10:25:00,96.41,96.43,95.96,96.16,28800.0,56.2896,56.3012,56.0268,56.1436,28800.0
2007-08-17 10:30:00,96.12,96.49,95.86,96.15,34200.0,56.1203,56.3363,55.9684,56.1378,34200.0
2007-08-17 10:35:00,96.15,96.45,96.01,96.41,28500.0,56.1378,56.3129,56.056,56.2896,28500.0
2007-08-17 10:40:00,96.4,96.47,95.5,95.72,22000.0,56.2837,56.3246,55.7583,55.8867,22000.0
2007-08-17 10:45:00,95.76,96.08,95.7,96.07,43500.0,55.9101,56.0969,55.875,56.0911,43500.0
2007-08-17 10:50:00,96.05,96.28,95.95,96.0,30400.0,56.0794,56.2137,56.021,56.0502,30400.0
2007-08-17 10:55:00,96.04,96.23,96.01,96.21,20000.0,56.0735,56.1845,56.056,56.1728,20000.0
2007-08-17 11:00:00,96.26,96.5,96.19,96.25,29600.0,56.202,56.3421,56.1611,56.1962,29600.0
2007-08-17 11:05:00,96.27,96.45,95.96,96.08,34000.0,56.2078,56.3129,56.0268,56.0969,34000.0
2007-08-17 11:10:00,96.07,96.17,95.85,95.96,27300.0,56.0911,56.1494,55.9626,56.0268,27300.0
2007-08-17 11:15:00,95.96,95.96,95.73,95.87,16700.0,56.0268,56.0268,55.8925,55.9743,16700.0
2007-08-17 11:20:00,95.85,95.95,95.74,95.87,16000.0,55.9626,56.021,55.8984,55.9743,16000.0
2007-08-17 11:25:00,95.86,95.86,95.63,95.66,25200.0,55.9684,55.9684,55.8342,55.8517,25200.0
2007-08-17 11:30:00,95.68,95.77,95.39,95.59,23000.0,55.8634,55.9159,55.694,55.8108,23000.0
2007-08-17 11:35:00,95.62,95.97,95.62,95.95,16600.0,55.8283,56.0327,55.8283,56.021,16600.0
2007-08-17 11:40:00,95.94,96.09,95.66,95.75,16400.0,56.0152,56.1027,55.8517,55.9042,16400.0
2007-08-17 11:45:00,95.75,96.11,95.75,95.79,18000.0,55.9042,56.1144,55.9042,55.9276,18000.0
2007-08-17 11:50:00,95.77,95.77,95.54,95.62,9700.0,55.9159,55.9159,55.7816,55.8283,9700.0
2007-08-17 11:55:00,95.56,95.56,95.34,95.48,14600.0,55.7933,55.7933,55.6648,55.7466,14600.0
2007-08-17 12:00:00,95.49,95.59,95.28,95.49,20700.0,55.7524,55.8108,55.6298,55.7524,20700.0
2007-08-17 12:05:00,95.5,95.57,95.33,95.48,15700.0,55.7583,55.7991,55.659,55.7466,15700.0
2007-08-17 12:10:00,95.46,95.67,95.43,95.67,10700.0,55.7349,55.8575,55.7174,55.8575,10700.0
2007-08-17 12:15:00,95.67,95.97,95.6,95.72,21700.0,55.8575,56.0327,55.8166,55.8867,21700.0
2007-08-17 12:20:00,95.72,96.03,95.68,95.88,19000.0,55.8867,56.0677,55.8634,55.9801,19000.0
2007-08-17 12:25:00,95.83,95.97,95.7,95.97,10800.0,55.9509,56.0327,55.875,56.0327,10800.0
2007-08-17 12:30:00,95.93,96.1,95.9,96.03,21300.0,56.0093,56.1086,55.9918,56.0677,21300.0
2007-08-17 12:35:00,96.03,96.08,95.91,95.97,14200.0,56.0677,56.0969,55.9976,56.0327,14200.0
2007-08-17 12:40:00,95.97,96.09,95.87,96.02,15700.0,56.0327,56.1027,55.9743,56.0619,15700.0
2007-08-17 12:45:00,95.97,96.04,95.86,95.9,10800.0,56.0327,56.0735,55.9684,55.9918,10800.0
2007-08-17 12:50:00,95.85,96.05,95.82,95.94,11300.0,55.9626,56.0794,55.9451,56.0152,11300.0
2007-08-17 12:55:00,95.94,96.0,95.76,95.94,22900.0,56.0152,56.0502,55.9101,56.0152,22900.0
2007-08-17 13:00:00,95.95,96.03,95.63,95.78,25900.0,56.021,56.0677,55.8342,55.9217,25900.0
2007-08-17 13:05:00,95.83,95.94,95.73,95.73,26300.0,55.9509,56.0152,55.8925,55.8925,26300.0
2007-08-17 13:10:00,95.73,96.04,95.73,96.01,24600.0,55.8925,56.0735,55.8925,56.056,24600.0
2007-08-17 13:15:00,96.03,96.1,95.74,95.93,23800.0,56.0677,56.1086,55.8984,56.0093,23800.0
2007-08-17 13:20:00,95.91,96.1,95.91,95.99,21200.0,55.9976,56.1086,55.9976,56.0443,21200.0
2007-08-17 13:25:00,95.99,96.1,95.99,96.03,18700.0,56.0443,56.1086,56.0443,56.0677,18700.0
2007-08-17 13:30:00,96.01,96.05,95.98,96.0,14600.0,56.056,56.0794,56.0385,56.0502,14600.0
2007-08-17 13:35:00,96.0,96.04,95.95,96.0,19500.0,56.0502,56.0735,56.021,56.0502,19500.0
2007-08-17 13:40:00,96.0,96.1,95.93,96.09,18100.0,56.0502,56.1086,56.0093,56.1027,18100.0
2007-08-17 13:45:00,96.06,96.1,95.95,96.03,14300.0,56.0852,56.1086,56.021,56.0677,14300.0
2007-08-17 13:50:00,96.04,96.1,95.8,95.8,13700.0,56.0735,56.1086,55.9334,55.9334,13700.0
2007-08-17 13:55:00,95.82,95.92,95.66,95.85,18400.0,55.9451,56.0035,55.8517,55.9626,18400.0
2007-08-17 14:00:00,95.83,95.83,95.58,95.72,23700.0,55.9509,55.9509,55.805,55.8867,23700.0
2007-08-17 14:05:00,95.69,95.77,95.58,95.63,25200.0,55.8692,55.9159,55.805,55.8342,25200.0
2007-08-17 14:10:00,95.61,95.79,95.61,95.75,16800.0,55.8225,55.9276,55.8225,55.9042,16800.0
2007-08-17 14:15:00,95.73,95.78,95.71,95.72,15400.0,55.8925,55.9217,55.8809,55.8867,15400.0
2007-08-17 14:20:00,95.7,95.93,95.66,95.92,15300.0,55.875,56.0093,55.8517,56.0035,15300.0
2007-08-17 14:25:00,95.95,96.05,95.77,96.05,23300.0,56.021,56.0794,55.9159,56.0794,23300.0
2007-08-17 14:30:00,96.05,96.05,95.76,95.95,25100.0,56.0794,56.0794,55.9101,56.021,25100.0
2007-08-17 14:35:00,95.98,96.0,95.83,95.89,18100.0,56.0385,56.0502,55.9509,55.986,18100.0
2007-08-17 14:40:00,95.88,96.0,95.78,96.0,14600.0,55.9801,56.0502,55.9217,56.0502,14600.0
2007-08-17 14:45:00,95.97,96.07,95.85,95.98,15500.0,56.0327,56.0911,55.9626,56.0385,15500.0
2007-08-17 14:50:00,95.99,96.05,95.92,95.94,10100.0,56.0443,56.0794,56.0035,56.0152,10100.0
2007-08-17 14:55:00,95.9,96.03,95.79,95.85,19400.0,55.9918,56.0677,55.9276,55.9626,19400.0
2007-08-17 15:00:00,95.82,95.95,95.7,95.9,48800.0,55.9451,56.021,55.875,55.9918,48800.0
2007-08-17 15:05:00,95.93,95.96,95.8,95.93,35500.0,56.0093,56.0268,55.9334,56.0093,35500.0
2007-08-17 15:10:00,95.93,95.98,95.79,95.92,38800.0,56.0093,56.0385,55.9276,56.0035,38800.0
2007-08-17 15:15:00,95.92,96.14,95.9,96.07,35400.0,56.0035,56.1319,55.9918,56.0911,35400.0
2007-08-17 15:20:00,96.07,96.18,95.9,95.94,41300.0,56.0911,56.1553,55.9918,56.0152,41300.0
2007-08-17 15:25:00,95.91,95.96,95.66,95.8,30900.0,55.9976,56.0268,55.8517,55.9334,30900.0
2007-08-17 15:30:00,95.8,96.13,95.8,96.12,36300.0,55.9334,56.1261,55.9334,56.1203,36300.0
2007-08-17 15:35:00,96.14,96.4,96.14,96.38,38300.0,56.1319,56.2837,56.1319,56.2721,38300.0
2007-08-17 15:40:00,96.38,96.49,95.98,96.21,55700.0,56.2721,56.3363,56.0385,56.1728,55700.0
2007-08-17 15:45:00,96.2,96.32,96.07,96.31,34200.0,56.167,56.237,56.0911,56.2312,34200.0
2007-08-17 15:50:00,96.31,96.43,96.01,96.3,72800.0,56.2312,56.3012,56.056,56.2253,72800.0
2007-08-17 15:55:00,96.31,96.5,96.02,96.15,153500.0,56.2312,56.3421,56.0619,56.1378,153500.0
2007-08-20 09:30:00,96.0,96.8,95.8,96.33,44200.0,56.0502,56.5173,55.9334,56.2429,44200.0
2007-08-20 09:35:00,96.33,96.65,95.81,96.13,19800.0,56.2429,56.4297,55.9393,56.1261,19800.0
2007-08-20 09:40:00,96.17,96.18,95.0,95.94,39300.0,56.1494,56.1553,55.4663,56.0152,39300.0
2007-08-20 09:45:00,95.99,96.17,95.94,96.07,15200.0,56.0443,56.1494,56.0152,56.0911,15200.0
2007-08-20 09:50:00,96.11,96.61,96.11,96.58,19400.0,56.1144,56.4063,56.1144,56.3888,19400.0
2007-08-20 09:55:00,96.55,96.8,96.49,96.76,14100.0,56.3713,56.5173,56.3363,56.4939,14100.0
2007-08-20 10:00:00,96.77,96.97,96.69,96.69,20700.0,56.4998,56.6165,56.453,56.453,20700.0
2007-08-20 10:05:00,96.73,96.75,96.52,96.53,16200.0,56.4764,56.4881,56.3538,56.3596,16200.0
2007-08-20 10:10:00,96.57,96.59,96.28,96.29,18000.0,56.383,56.3947,56.2137,56.2195,18000.0
2007-08-20 10:15:00,96.3,96.38,96.16,96.29,21000.0,56.2253,56.2721,56.1436,56.2195,21000.0
2007-08-20 10:20:00,96.31,96.33,96.16,96.16,21400.0,56.2312,56.2429,56.1436,56.1436,21400.0
2007-08-20 10:25:00,96.19,96.21,96.1,96.2,13800.0,56.1611,56.1728,56.1086,56.167,13800.0
2007-08-20 10:30:00,96.14,96.35,96.04,96.35,17000.0,56.1319,56.2545,56.0735,56.2545,17000.0
2007-08-20 10:35:00,96.42,96.61,96.42,96.56,23100.0,56.2954,56.4063,56.2954,56.3771,23100.0
2007-08-20 10:40:00,96.57,96.75,96.4,96.4,13200.0,56.383,56.4881,56.2837,56.2837,13200.0
2007-08-20 10:45:00,96.46,96.64,96.2,96.2,28800.0,56.3188,56.4239,56.167,56.167,28800.0
2007-08-20 10:50:00,96.22,96.41,96.14,96.3,17300.0,56.1786,56.2896,56.1319,56.2253,17300.0
2007-08-20 10:55:00,96.25,96.25,96.0,96.12,16500.0,56.1962,56.1962,56.0502,56.1203,16500.0
2007-08-20 11:00:00,96.08,96.08,95.68,95.72,23900.0,56.0969,56.0969,55.8634,55.8867,23900.0
2007-08-20 11:05:00,95.72,95.75,95.58,95.69,19500.0,55.8867,55.9042,55.805,55.8692,19500.0
2007-08-20 11:10:00,95.69,95.7,95.6,95.69,10700.0,55.8692,55.875,55.8166,55.8692,10700.0
2007-08-20 11:15:00,95.68,95.7,95.27,95.49,52800.0,55.8634,55.875,55.624,55.7524,52800.0
2007-08-20 11:20:00,95.4,95.61,95.36,95.36,19000.0,55.6999,55.8225,55.6765,55.6765,19000.0
2007-08-20 11:25:00,95.42,95.42,95.16,95.22,25300.0,55.7116,55.7116,55.5597,55.5948,25300.0
2007-08-20 11:30:00,95.23,95.23,95.08,95.13,22100.0,55.6006,55.6006,55.513,55.5422,22100.0
2007-08-20 11:35:00,95.14,95.23,95.13,95.2,15600.0,55.5481,55.6006,55.5422,55.5831,15600.0
2007-08-20 11:40:00,95.16,95.41,95.16,95.37,6800.0,55.5597,55.7057,55.5597,55.6824,6800.0
2007-08-20 11:45:00,95.37,95.41,95.21,95.32,13100.0,55.6824,55.7057,55.5889,55.6532,13100.0
2007-08-20 11:50:00,95.29,95.29,95.07,95.23,19900.0,55.6357,55.6357,55.5072,55.6006,19900.0
2007-08-20 11:55:00,95.19,95.2,94.9,94.92,40500.0,55.5773,55.5831,55.4079,55.4196,40500.0
2007-08-20 12:00:00,94.94,95.1,94.91,95.08,15400.0,55.4313,55.5247,55.4138,55.513,15400.0
2007-08-20 12:05:00,95.03,95.17,94.96,94.99,16100.0,55.4838,55.5656,55.443,55.4605,16100.0
2007-08-20 12:10:00,95.0,95.04,94.84,94.96,32600.0,55.4663,55.4897,55.3729,55.443,32600.0
2007-08-20 12:15:00,94.92,95.1,94.92,95.08,10300.0,55.4196,55.5247,55.4196,55.513,10300.0
2007-08-20 12:20:00,95.04,95.12,94.98,95.1,30200.0,55.4897,55.5364,55.4547,55.5247,30200.0
2007-08-20 12:25:00,95.1,95.16,95.0,95.01,19100.0,55.5247,55.5597,55.4663,55.4722,19100.0
2007-08-20 12:30:00,95.01,95.1,95.01,95.06,12200.0,55.4722,55.5247,55.4722,55.5014,12200.0
2007-08-20 12:35:00,95.04,95.09,94.96,95.0,13800.0,55.4897,55.5189,55.443,55.4663,13800.0
2007-08-20 12:40:00,94.98,95.05,94.85,95.0,19200.0,55.4547,55.4955,55.3788,55.4663,19200.0
2007-08-20 12:45:00,95.02,95.22,95.02,95.14,12100.0,55.478,55.5948,55.478,55.5481,12100.0
2007-08-20 12:50:00,95.12,95.24,95.08,95.21,9000.0,55.5364,55.6065,55.513,55.5889,9000.0
2007-08-20 12:55:00,95.21,95.23,94.99,94.99,17800.0,55.5889,55.6006,55.4605,55.4605,17800.0
2007-08-20 13:00:00,95.04,95.05,94.91,95.01,14900.0,55.4897,55.4955,55.4138,55.4722,14900.0
2007-08-20 13:05:00,95.01,95.17,94.99,95.17,7400.0,55.4722,55.5656,55.4605,55.5656,7400.0
2007-08-20 13:10:00,95.13,95.3,95.05,95.3,11800.0,55.5422,55.6415,55.4955,55.6415,11800.0
2007-08-20 13:15:00,95.3,95.49,95.24,95.49,21500.0,55.6415,55.7524,55.6065,55.7524,21500.0
2007-08-20 13:20:00,95.48,95.48,95.23,95.36,31000.0,55.7466,55.7466,55.6006,55.6765,31000.0
2007-08-20 13:25:00,95.36,95.44,95.36,95.39,9300.0,55.6765,55.7232,55.6765,55.694,9300.0
2007-08-20 13:30:00,95.39,95.45,95.37,95.41,10000.0,55.694,55.7291,55.6824,55.7057,10000.0
2007-08-20 13:35:00,95.4,95.5,95.37,95.5,16900.0,55.6999,55.7583,55.6824,55.7583,16900.0
2007-08-20 13:40:00,95.5,95.59,95.41,95.53,23800.0,55.7583,55.8108,55.7057,55.7758,23800.0
2007-08-20 13:45:00,95.5,95.7,95.5,95.67,18000.0,55.7583,55.875,55.7583,55.8575,18000.0
2007-08-20 13:50:00,95.67,95.67,95.36,95.41,15600.0,55.8575,55.8575,55.6765,55.7057,15600.0
2007-08-20 13:55:00,95.41,95.44,95.13,95.13,10700.0,55.7057,55.7232,55.5422,55.5422,10700.0
2007-08-20 14:00:00,95.22,95.23,94.98,95.09,15500.0,55.5948,55.6006,55.4547,55.5189,15500.0
2007-08-20 14:05:00,95.08,95.13,95.02,95.02,8800.0,55.513,55.5422,55.478,55.478,8800.0
2007-08-20 14:10:00,95.03,95.28,94.99,95.1,12000.0,55.4838,55.6298,55.4605,55.5247,12000.0
2007-08-20 14:15:00,95.07,95.14,95.0,95.05,6000.0,55.5072,55.5481,55.4663,55.4955,6000.0
2007-08-20 14:20:00,95.05,95.42,95.05,95.41,11900.0,55.4955,55.7116,55.4955,55.7057,11900.0
2007-08-20 14:25:00,95.41,95.55,95.3,95.55,9600.0,55.7057,55.7875,55.6415,55.7875,9600.0
2007-08-20 14:30:00,95.53,95.63,95.35,95.45,20400.0,55.7758,55.8342,55.6707,55.7291,20400.0
2007-08-20 14:35:00,95.42,95.54,95.41,95.45,13500.0,55.7116,55.7816,55.7057,55.7291,13500.0
2007-08-20 14:40:00,95.45,95.52,95.4,95.4,15600.0,55.7291,55.7699,55.6999,55.6999,15600.0
2007-08-20 14:45:00,95.45,95.65,95.35,95.35,15500.0,55.7291,55.8458,55.6707,55.6707,15500.0
2007-08-20 14:50:00,95.34,95.47,95.32,95.4,23100.0,55.6648,55.7407,55.6532,55.6999,23100.0
2007-08-20 14:55:00,95.4,95.66,95.36,95.46,14400.0,55.6999,55.8517,55.6765,55.7349,14400.0
2007-08-20 15:00:00,95.46,95.65,95.46,95.52,16200.0,55.7349,55.8458,55.7349,55.7699,16200.0
2007-08-20 15:05:00,95.52,95.62,95.38,95.62,11200.0,55.7699,55.8283,55.6882,55.8283,11200.0
2007-08-20 15:10:00,95.65,95.97,95.65,95.93,18300.0,55.8458,56.0327,55.8458,56.0093,18300.0
2007-08-20 15:15:00,95.98,96.21,95.95,96.16,18800.0,56.0385,56.1728,56.021,56.1436,18800.0
2007-08-20 15:20:00,96.15,96.54,96.07,96.54,27600.0,56.1378,56.3655,56.0911,56.3655,27600.0
2007-08-20 15:25:00,96.53,96.57,96.3,96.53,16000.0,56.3596,56.383,56.2253,56.3596,16000.0
2007-08-20 15:30:00,96.53,96.54,96.38,96.5,29000.0,56.3596,56.3655,56.2721,56.3421,29000.0
2007-08-20 15:35:00,96.48,96.5,96.14,96.18,22600.0,56.3304,56.3421,56.1319,56.1553,22600.0
2007-08-20 15:40:00,96.18,96.41,96.13,96.4,32800.0,56.1553,56.2896,56.1261,56.2837,32800.0
2007-08-20 15:45:00,96.41,96.58,96.33,96.58,47200.0,56.2896,56.3888,56.2429,56.3888,47200.0
2007-08-20 15:50:00,96.53,96.55,96.1,96.35,36700.0,56.3596,56.3713,56.1086,56.2545,36700.0
2007-08-20 15:55:00,96.36,96.44,96.2,96.2,24900.0,56.2604,56.3071,56.167,56.167,24900.0
2007-08-21 09:30:00,95.1,95.25,94.85,95.0,69100.0,55.5247,55.6123,55.3788,55.4663,69100.0
2007-08-21 09:35:00,95.0,95.57,94.97,95.46,29100.0,55.4663,55.7991,55.4488,55.7349,29100.0
2007-08-21 09:40:00,95.48,95.6,95.4,95.53,12400.0,55.7466,55.8166,55.6999,55.7758,12400.0
2007-08-21 09:45:00,95.55,95.8,95.51,95.64,19700.0,55.7875,55.9334,55.7641,55.84,19700.0
2007-08-21 09:50:00,95.7,96.22,95.7,96.21,20100.0,55.875,56.1786,55.875,56.1728,20100.0
2007-08-21 09:55:00,96.24,96.46,96.16,96.32,18400.0,56.1903,56.3188,56.1436,56.237,18400.0
2007-08-21 10:00:00,96.36,96.61,96.34,96.44,19700.0,56.2604,56.4063,56.2487,56.3071,19700.0
2007-08-21 10:05:00,96.41,96.46,96.22,96.26,17700.0,56.2896,56.3188,56.1786,56.202,17700.0
2007-08-21 10:10:00,96.21,96.24,96.0,96.01,17300.0,56.1728,56.1903,56.0502,56.056,17300.0
2007-08-21 10:15:00,96.0,96.17,96.0,96.12,15000.0,56.0502,56.1494,56.0502,56.1203,15000.0
2007-08-21 10:20:00,96.07,96.12,96.0,96.01,15000.0,56.0911,56.1203,56.0502,56.056,15000.0
2007-08-21 10:25:00,96.02,96.4,96.02,96.39,15000.0,56.0619,56.2837,56.0619,56.2779,15000.0
2007-08-21 10:30:00,96.39,96.44,96.16,96.3,9600.0,56.2779,56.3071,56.1436,56.2253,9600.0
2007-08-21 10:35:00,96.33,96.33,96.14,96.3,9800.0,56.2429,56.2429,56.1319,56.2253,9800.0
2007-08-21 10:40:00,96.3,96.43,96.16,96.35,12200.0,56.2253,56.3012,56.1436,56.2545,12200.0
2007-08-21 10:45:00,96.34,96.34,96.08,96.08,15000.0,56.2487,56.2487,56.0969,56.0969,15000.0
2007-08-21 10:50:00,96.08,96.08,95.83,95.83,6700.0,56.0969,56.0969,55.9509,55.9509,6700.0
2007-08-21 10:55:00,95.86,95.87,95.75,95.75,5800.0,55.9684,55.9743,55.9042,55.9042,5800.0
2007-08-21 11:00:00,95.82,96.26,95.71,96.13,11300.0,55.9451,56.202,55.8809,56.1261,11300.0
2007-08-21 11:05:00,96.13,96.18,95.61,95.67,39500.0,56.1261,56.1553,55.8225,55.8575,39500.0
2007-08-21 11:10:00,95.66,95.74,95.45,95.48,19200.0,55.8517,55.8984,55.7291,55.7466,19200.0
2007-08-21 11:15:00,95.45,95.64,95.33,95.62,16200.0,55.7291,55.84,55.659,55.8283,16200.0
2007-08-21 11:20:00,95.62,95.65,95.36,95.53,27900.0,55.8283,55.8458,55.6765,55.7758,27900.0
2007-08-21 11:25:00,95.55,96.02,95.49,95.97,16300.0,55.7875,56.0619,55.7524,56.0327,16300.0
2007-08-21 11:30:00,95.96,96.31,95.96,96.31,19200.0,56.0268,56.2312,56.0268,56.2312,19200.0
2007-08-21 11:35:00,96.22,96.29,95.89,96.13,18100.0,56.1786,56.2195,55.986,56.1261,18100.0
2007-08-21 11:40:00,96.13,96.27,96.11,96.2,8800.0,56.1261,56.2078,56.1144,56.167,8800.0
2007-08-21 11:45:00,96.21,96.47,96.19,96.37,16100.0,56.1728,56.3246,56.1611,56.2662,16100.0
2007-08-21 11:50:00,96.33,96.36,96.22,96.24,3300.0,56.2429,56.2604,56.1786,56.1903,3300.0
2007-08-21 11:55:00,96.26,96.33,96.15,96.19,5600.0,56.202,56.2429,56.1378,56.1611,5600.0
2007-08-21 12:00:00,96.19,96.21,96.05,96.07,7100.0,56.1611,56.1728,56.0794,56.0911,7100.0
2007-08-21 12:05:00,96.06,96.06,95.93,96.01,9300.0,56.0852,56.0852,56.0093,56.056,9300.0
2007-08-21 12:10:00,95.97,96.29,95.97,96.29,8400.0,56.0327,56.2195,56.0327,56.2195,8400.0
2007-08-21 12:15:00,96.31,96.31,96.19,96.21,8900.0,56.2312,56.2312,56.1611,56.1728,8900.0
2007-08-21 12:20:00,96.23,96.27,96.06,96.12,16600.0,56.1845,56.2078,56.0852,56.1203,16600.0
2007-08-21 12:25:00,96.08,96.12,95.9,95.9,8500.0,56.0969,56.1203,55.9918,55.9918,8500.0
2007-08-21 12:30:00,95.9,95.95,95.6,95.78,30500.0,55.9918,56.021,55.8166,55.9217,30500.0
2007-08-21 12:35:00,95.78,95.84,95.68,95.75,8600.0,55.9217,55.9568,55.8634,55.9042,8600.0
2007-08-21 12:40:00,95.72,95.72,95.52,95.52,8200.0,55.8867,55.8867,55.7699,55.7699,8200.0
2007-08-21 12:45:00,95.56,95.66,95.52,95.62,8100.0,55.7933,55.8517,55.7699,55.8283,8100.0
2007-08-21 12:50:00,95.66,95.82,95.62,95.79,18700.0,55.8517,55.9451,55.8283,55.9276,18700.0
2007-08-21 12:55:00,95.78,95.85,95.7,95.71,8500.0,55.9217,55.9626,55.875,55.8809,8500.0
2007-08-21 13:00:00,95.71,95.77,95.48,95.58,10500.0,55.8809,55.9159,55.7466,55.805,10500.0
2007-08-21 13:05:00,95.58,95.74,95.58,95.74,8000.0,55.805,55.8984,55.805,55.8984,8000.0
2007-08-21 13:10:00,95.75,95.77,95.63,95.68,7200.0,55.9042,55.9159,55.8342,55.8634,7200.0
2007-08-21 13:15:00,95.68,95.96,95.68,95.94,13300.0,55.8634,56.0268,55.8634,56.0152,13300.0
2007-08-21 13:20:00,95.94,96.01,95.88,95.9,12800.0,56.0152,56.056,55.9801,55.9918,12800.0
2007-08-21 13:25:00,95.9,95.9,95.7,95.75,13300.0,55.9918,55.9918,55.875,55.9042,13300.0
2007-08-21 13:30:00,95.76,95.84,95.7,95.74,5700.0,55.9101,55.9568,55.875,55.8984,5700.0
2007-08-21 13:35:00,95.75,95.88,95.73,95.73,13800.0,55.9042,55.9801,55.8925,55.8925,13800.0
2007-08-21 13:40:00,95.78,95.81,95.72,95.8,8900.0,55.9217,55.9393,55.8867,55.9334,8900.0
2007-08-21 13:45:00,95.77,95.86,95.72,95.83,7900.0,55.9159,55.9684,55.8867,55.9509,7900.0
2007-08-21 13:50:00,95.85,95.89,95.7,95.72,5800.0,55.9626,55.986,55.875,55.8867,5800.0
2007-08-21 13:55:00,95.69,95.69,95.57,95.57,11000.0,55.8692,55.8692,55.7991,55.7991,11000.0
2007-08-21 14:00:00,95.57,95.74,95.52,95.66,30100.0,55.7991,55.8984,55.7699,55.8517,30100.0
2007-08-21 14:05:00,95.69,95.78,95.56,95.59,16800.0,55.8692,55.9217,55.7933,55.8108,16800.0
2007-08-21 14:10:00,95.6,95.69,95.59,95.62,11900.0,55.8166,55.8692,55.8108,55.8283,11900.0
2007-08-21 14:15:00,95.6,95.61,95.32,95.54,26300.0,55.8166,55.8225,55.6532,55.7816,26300.0
2007-08-21 14:20:00,95.55,95.68,95.51,95.54,18600.0,55.7875,55.8634,55.7641,55.7816,18600.0
2007-08-21 14:25:00,95.51,95.76,95.42,95.71,14300.0,55.7641,55.9101,55.7116,55.8809,14300.0
2007-08-21 14:30:00,95.72,95.72,95.32,95.58,27000.0,55.8867,55.8867,55.6532,55.805,27000.0
2007-08-21 14:35:00,95.55,95.71,95.53,95.7,16100.0,55.7875,55.8809,55.7758,55.875,16100.0
2007-08-21 14:40:00,95.66,95.8,95.51,95.66,14100.0,55.8517,55.9334,55.7641,55.8517,14100.0
2007-08-21 14:45:00,95.61,95.72,95.44,95.72,15200.0,55.8225,55.8867,55.7232,55.8867,15200.0
2007-08-21 14:50:00,95.7,95.73,95.53,95.61,10600.0,55.875,55.8925,55.7758,55.8225,10600.0
2007-08-21 14:55:00,95.62,95.78,95.59,95.7,13100.0,55.8283,55.9217,55.8108,55.875,13100.0
2007-08-21 15:00:00,95.72,95.95,95.71,95.84,14500.0,55.8867,56.021,55.8809,55.9568,14500.0
2007-08-21 15:05:00,95.86,95.95,95.72,95.85,18700.0,55.9684,56.021,55.8867,55.9626,18700.0
2007-08-21 15:10:00,95.8,95.88,95.71,95.87,13000.0,55.9334,55.9801,55.8809,55.9743,13000.0
2007-08-21 15:15:00,95.85,95.85,95.69,95.76,18900.0,55.9626,55.9626,55.8692,55.9101,18900.0
2007-08-21 15:20:00,95.75,95.92,95.72,95.88,13300.0,55.9042,56.0035,55.8867,55.9801,13300.0
2007-08-21 15:25:00,95.94,95.97,95.71,95.93,18300.0,56.0152,56.0327,55.8809,56.0093,18300.0
2007-08-21 15:30:00,95.91,96.06,95.8,95.87,25000.0,55.9976,56.0852,55.9334,55.9743,25000.0
2007-08-21 15:35:00,95.85,95.9,95.64,95.64,27600.0,55.9626,55.9918,55.84,55.84,27600.0
2007-08-21 15:40:00,95.66,95.69,95.46,95.51,36900.0,55.8517,55.8692,55.7349,55.7641,36900.0
2007-08-21 15:45:00,95.53,95.72,95.52,95.65,22500.0,55.7758,55.8867,55.7699,55.8458,22500.0
2007-08-21 15:50:00,95.66,95.73,95.47,95.66,31300.0,55.8517,55.8925,55.7407,55.8517,31300.0
2007-08-21 15:55:00,95.69,95.9,95.5,95.52,27700.0,55.8692,55.9918,55.7583,55.7699,27700.0
2007-08-22 09:30:00,95.31,96.99,95.31,96.9,44900.0,55.6473,56.6282,55.6473,56.5757,44900.0
2007-08-22 09:35:00,96.91,97.5,96.81,97.24,101100.0,56.5815,56.926,56.5231,56.7742,101100.0
2007-08-22 09:40:00,97.23,97.69,97.1,97.6,77500.0,56.7683,57.0369,56.6924,56.9844,77500.0
2007-08-22 09:45:00,97.54,97.59,97.11,97.11,40600.0,56.9493,56.9785,56.6983,56.6983,40600.0
2007-08-22 09:50:00,97.13,97.48,97.08,97.41,27300.0,56.7099,56.9143,56.6808,56.8734,27300.0
2007-08-22 09:55:00,97.44,97.68,97.31,97.48,59700.0,56.8909,57.0311,56.815,56.9143,59700.0
2007-08-22 10:00:00,97.49,97.49,97.22,97.31,53600.0,56.9201,56.9201,56.7625,56.815,53600.0
2007-08-22 10:05:00,97.28,97.39,96.99,97.0,30400.0,56.7975,56.8617,56.6282,56.634,30400.0
2007-08-22 10:10:00,96.96,97.04,96.75,96.77,30900.0,56.6107,56.6574,56.4881,56.4998,30900.0
2007-08-22 10:15:00,96.8,96.99,96.75,96.97,28600.0,56.5173,56.6282,56.4881,56.6165,28600.0
2007-08-22 10:20:00,96.95,97.26,96.85,97.13,16500.0,56.6049,56.7858,56.5465,56.7099,16500.0
2007-08-22 10:25:00,97.12,97.38,97.1,97.34,24200.0,56.7041,56.8559,56.6924,56.8326,24200.0
2007-08-22 10:30:00,97.33,97.77,97.21,97.62,62100.0,56.8267,57.0836,56.7567,56.996,62100.0
2007-08-22 10:35:00,97.61,97.61,97.51,97.52,9500.0,56.9902,56.9902,56.9318,56.9376,9500.0
2007-08-22 10:40:00,97.5,97.5,97.26,97.38,11600.0,56.926,56.926,56.7858,56.8559,11600.0
2007-08-22 10:45:00,97.4,97.4,97.22,97.37,9600.0,56.8676,56.8676,56.7625,56.8501,9600.0
2007-08-22 10:50:00,97.37,97.56,97.35,97.48,170800.0,56.8501,56.961,56.8384,56.9143,170800.0
2007-08-22 10:55:00,97.49,97.6,97.3,97.52,15000.0,56.9201,56.9844,56.8092,56.9376,15000.0
2007-08-22 11:00:00,97.47,97.55,97.25,97.36,12400.0,56.9085,56.9552,56.78,56.8442,12400.0
2007-08-22 11:05:00,97.44,97.86,97.36,97.59,160700.0,56.8909,57.1362,56.8442,56.9785,160700.0
2007-08-22 11:10:00,97.62,97.7,97.52,97.64,12400.0,56.996,57.0427,56.9376,57.0077,12400.0
2007-08-22 11:15:00,97.59,97.64,97.56,97.64,17500.0,56.9785,57.0077,56.961,57.0077,17500.0
2007-08-22 11:20:00,97.63,97.81,97.63,97.81,18700.0,57.0019,57.107,57.0019,57.107,18700.0
2007-08-22 11:25:00,97.81,97.88,97.67,97.77,19900.0,57.107,57.1478,57.0252,57.0836,19900.0
2007-08-22 11:30:00,97.77,97.84,97.59,97.77,38400.0,57.0836,57.1245,56.9785,57.0836,38400.0
2007-08-22 11:35:00,97.78,97.83,97.61,97.61,15100.0,57.0895,57.1186,56.9902,56.9902,15100.0
2007-08-22 11:40:00,97.64,97.77,97.61,97.7,16000.0,57.0077,57.0836,56.9902,57.0427,16000.0
2007-08-22 11:45:00,97.72,97.86,97.7,97.72,13300.0,57.0544,57.1362,57.0427,57.0544,13300.0
2007-08-22 11:50:00,97.76,97.97,97.76,97.9,22000.0,57.0778,57.2004,57.0778,57.1595,22000.0
2007-08-22 11:55:00,97.92,98.01,97.9,97.95,94200.0,57.1712,57.2237,57.1595,57.1887,94200.0
2007-08-22 12:00:00,97.96,98.01,97.91,97.95,24300.0,57.1945,57.2237,57.1654,57.1887,24300.0
2007-08-22 12:05:00,97.96,98.25,97.96,98.15,31300.0,57.1945,57.3639,57.1945,57.3055,31300.0
2007-08-22 12:10:00,98.16,98.17,97.93,97.98,25500.0,57.3113,57.3172,57.177,57.2062,25500.0
2007-08-22 12:15:00,98.01,98.21,98.01,98.19,7500.0,57.2237,57.3405,57.2237,57.3288,7500.0
2007-08-22 12:20:00,98.19,98.2,97.91,97.99,10300.0,57.3288,57.3347,57.1654,57.2121,10300.0
2007-08-22 12:25:00,97.98,98.26,97.85,97.85,26000.0,57.2062,57.3697,57.1303,57.1303,26000.0
2007-08-22 12:30:00,97.91,97.93,97.57,97.77,31700.0,57.1654,57.177,56.9668,57.0836,31700.0
2007-08-22 12:35:00,97.8,97.96,97.65,97.94,18000.0,57.1011,57.1945,57.0136,57.1829,18000.0
2007-08-22 12:40:00,97.94,97.95,97.63,97.73,13800.0,57.1829,57.1887,57.0019,57.0603,13800.0
2007-08-22 12:45:00,97.71,97.96,97.71,97.86,7500.0,57.0486,57.1945,57.0486,57.1362,7500.0
2007-08-22 12:50:00,97.86,98.0,97.79,98.0,18400.0,57.1362,57.2179,57.0953,57.2179,18400.0
2007-08-22 12:55:00,97.98,98.1,97.86,97.88,25900.0,57.2062,57.2763,57.1362,57.1478,25900.0
2007-08-22 13:00:00,97.89,98.05,97.84,97.89,27400.0,57.1537,57.2471,57.1245,57.1537,27400.0
2007-08-22 13:05:00,97.86,97.98,97.67,97.69,33400.0,57.1362,57.2062,57.0252,57.0369,33400.0
2007-08-22 13:10:00,97.71,97.72,97.65,97.65,11900.0,57.0486,57.0544,57.0136,57.0136,11900.0
2007-08-22 13:15:00,97.65,97.75,97.62,97.71,45900.0,57.0136,57.0719,56.996,57.0486,45900.0
2007-08-22 13:20:00,97.71,97.72,97.61,97.61,14300.0,57.0486,57.0544,56.9902,56.9902,14300.0
2007-08-22 13:25:00,97.62,97.69,97.58,97.69,10300.0,56.996,57.0369,56.9727,57.0369,10300.0
2007-08-22 13:30:00,97.67,97.72,97.61,97.61,12100.0,57.0252,57.0544,56.9902,56.9902,12100.0
2007-08-22 13:35:00,97.59,97.65,97.59,97.63,10200.0,56.9785,57.0136,56.9785,57.0019,10200.0
2007-08-22 13:40:00,97.6,97.74,97.6,97.67,19500.0,56.9844,57.0661,56.9844,57.0252,19500.0
2007-08-22 13:45:00,97.69,97.75,97.61,97.68,16100.0,57.0369,57.0719,56.9902,57.0311,16100.0
2007-08-22 13:50:00,97.68,97.75,97.66,97.69,21100.0,57.0311,57.0719,57.0194,57.0369,21100.0
2007-08-22 13:55:00,97.7,97.78,97.67,97.74,26800.0,57.0427,57.0895,57.0252,57.0661,26800.0
2007-08-22 14:00:00,97.73,97.76,97.46,97.56,29100.0,57.0603,57.0778,56.9026,56.961,29100.0
2007-08-22 14:05:00,97.57,97.71,97.51,97.61,28800.0,56.9668,57.0486,56.9318,56.9902,28800.0
2007-08-22 14:10:00,97.62,97.75,97.55,97.55,17600.0,56.996,57.0719,56.9552,56.9552,17600.0
2007-08-22 14:15:00,97.54,97.75,97.53,97.7,32300.0,56.9493,57.0719,56.9435,57.0427,32300.0
2007-08-22 14:20:00,97.7,97.71,97.53,97.55,13000.0,57.0427,57.0486,56.9435,56.9552,13000.0
2007-08-22 14:25:00,97.55,97.71,97.55,97.6,19800.0,56.9552,57.0486,56.9552,56.9844,19800.0
2007-08-22 14:30:00,97.61,97.74,97.55,97.72,17100.0,56.9902,57.0661,56.9552,57.0544,17100.0
2007-08-22 14:35:00,97.71,97.72,97.52,97.56,26200.0,57.0486,57.0544,56.9376,56.961,26200.0
2007-08-22 14:40:00,97.56,97.73,97.56,97.65,14800.0,56.961,57.0603,56.961,57.0136,14800.0
2007-08-22 14:45:00,97.66,97.71,97.54,97.59,11400.0,57.0194,57.0486,56.9493,56.9785,11400.0
2007-08-22 14:50:00,97.62,97.76,97.53,97.54,20600.0,56.996,57.0778,56.9435,56.9493,20600.0
2007-08-22 14:55:00,97.56,97.69,97.51,97.6,13900.0,56.961,57.0369,56.9318,56.9844,13900.0
2007-08-22 15:00:00,97.6,97.7,97.49,97.7,18600.0,56.9844,57.0427,56.9201,57.0427,18600.0
2007-08-22 15:05:00,97.7,97.7,97.47,97.56,49900.0,57.0427,57.0427,56.9085,56.961,49900.0
2007-08-22 15:10:00,97.54,97.66,97.51,97.54,13200.0,56.9493,57.0194,56.9318,56.9493,13200.0
2007-08-22 15:15:00,97.54,97.76,97.51,97.69,22000.0,56.9493,57.0778,56.9318,57.0369,22000.0
2007-08-22 15:20:00,97.7,97.71,97.55,97.55,14100.0,57.0427,57.0486,56.9552,56.9552,14100.0
2007-08-22 15:25:00,97.56,97.7,97.51,97.51,16600.0,56.961,57.0427,56.9318,56.9318,16600.0
2007-08-22 15:30:00,97.54,97.77,97.52,97.68,30400.0,56.9493,57.0836,56.9376,57.0311,30400.0
2007-08-22 15:35:00,97.68,97.99,97.66,97.99,24700.0,57.0311,57.2121,57.0194,57.2121,24700.0
2007-08-22 15:40:00,97.99,98.02,97.72,97.84,23400.0,57.2121,57.2296,57.0544,57.1245,23400.0
2007-08-22 15:45:00,97.87,98.0,97.57,97.62,37700.0,57.142,57.2179,56.9668,56.996,37700.0
2007-08-22 15:50:00,97.62,97.76,97.45,97.57,36100.0,56.996,57.0778,56.8968,56.9668,36100.0
2007-08-22 15:55:00,97.57,97.76,97.57,97.62,28800.0,56.9668,57.0778,56.9668,56.996,28800.0
2007-08-23 09:30:00,98.0,98.5,97.79,98.15,66300.0,57.2179,57.5098,57.0953,57.3055,66300.0
2007-08-23 09:35:00,98.24,98.49,98.0,98.28,53900.0,57.358,57.504,57.2179,57.3814,53900.0
2007-08-23 09:40:00,98.37,98.43,97.93,97.98,14600.0,57.4339,57.469,57.177,57.2062,14600.0
2007-08-23 09:45:00,97.98,98.45,97.95,98.45,18000.0,57.2062,57.4806,57.1887,57.4806,18000.0
2007-08-23 09:50:00,98.44,98.5,98.16,98.24,23900.0,57.4748,57.5098,57.3113,57.358,23900.0
2007-08-23 09:55:00,98.24,98.49,98.05,98.39,28100.0,57.358,57.504,57.2471,57.4456,28100.0
2007-08-23 10:00:00,98.43,98.61,98.37,98.57,23700.0,57.469,57.5741,57.4339,57.5507,23700.0
2007-08-23 10:05:00,98.61,98.75,98.4,98.4,20300.0,57.5741,57.6558,57.4514,57.4514,20300.0
2007-08-23 10:10:00,98.41,98.5,98.29,98.29,12200.0,57.4573,57.5098,57.3872,57.3872,12200.0
2007-08-23 10:15:00,98.27,98.37,98.17,98.21,20400.0,57.3755,57.4339,57.3172,57.3405,20400.0
2007-08-23 10:20:00,98.16,98.28,98.05,98.06,17600.0,57.3113,57.3814,57.2471,57.2529,17600.0
2007-08-23 10:25:00,98.1,98.12,97.7,97.81,19000.0,57.2763,57.288,57.0427,57.107,19000.0
2007-08-23 10:30:00,97.8,97.81,97.61,97.66,21500.0,57.1011,57.107,56.9902,57.0194,21500.0
2007-08-23 10:35:00,97.66,97.67,97.44,97.55,15900.0,57.0194,57.0252,56.8909,56.9552,15900.0
2007-08-23 10:40:00,97.51,97.59,97.33,97.33,16100.0,56.9318,56.9785,56.8267,56.8267,16100.0
2007-08-23 10:45:00,97.38,97.49,97.21,97.23,20300.0,56.8559,56.9201,56.7567,56.7683,20300.0
2007-08-23 10:50:00,97.26,97.34,97.17,97.29,10000.0,56.7858,56.8326,56.7333,56.8034,10000.0
2007-08-23 10:55:00,97.28,97.33,97.2,97.2,27900.0,56.7975,56.8267,56.7508,56.7508,27900.0
2007-08-23 11:00:00,97.22,97.23,96.89,96.97,39200.0,56.7625,56.7683,56.5698,56.6165,39200.0
2007-08-23 11:05:00,96.96,97.05,96.79,96.81,15500.0,56.6107,56.6632,56.5114,56.5231,15500.0
2007-08-23 11:10:00,96.81,96.88,96.67,96.82,33700.0,56.5231,56.564,56.4414,56.529,33700.0
2007-08-23 11:15:00,96.81,97.05,96.8,97.05,14000.0,56.5231,56.6632,56.5173,56.6632,14000.0
2007-08-23 11:20:00,97.04,97.1,96.88,97.1,15600.0,56.6574,56.6924,56.564,56.6924,15600.0
2007-08-23 11:25:00,97.1,97.1,96.83,96.89,12000.0,56.6924,56.6924,56.5348,56.5698,12000.0
2007-08-23 11:30:00,96.88,96.97,96.8,96.87,11700.0,56.564,56.6165,56.5173,56.5581,11700.0
2007-08-23 11:35:00,96.91,97.07,96.87,97.05,12600.0,56.5815,56.6749,56.5581,56.6632,12600.0
2007-08-23 11:40:00,97.07,97.25,96.99,97.0,33800.0,56.6749,56.78,56.6282,56.634,33800.0
2007-08-23 11:45:00,96.98,97.12,96.86,97.06,26100.0,56.6224,56.7041,56.5523,56.6691,26100.0
2007-08-23 11:50:00,97.02,97.02,96.66,96.85,26900.0,56.6457,56.6457,56.4355,56.5465,26900.0
2007-08-23 11:55:00,96.85,96.96,96.66,96.67,22400.0,56.5465,56.6107,56.4355,56.4414,22400.0
2007-08-23 12:00:00,96.69,96.78,96.67,96.75,17900.0,56.453,56.5056,56.4414,56.4881,17900.0
2007-08-23 12:05:00,96.75,96.81,96.56,96.56,27300.0,56.4881,56.5231,56.3771,56.3771,27300.0
2007-08-23 12:10:00,96.56,96.63,96.5,96.54,13700.0,56.3771,56.418,56.3421,56.3655,13700.0
2007-08-23 12:15:00,96.56,96.62,96.5,96.6,14500.0,56.3771,56.4122,56.3421,56.4005,14500.0
2007-08-23 12:20:00,96.6,96.63,96.39,96.59,20900.0,56.4005,56.418,56.2779,56.3947,20900.0
2007-08-23 12:25:00,96.56,96.78,96.56,96.66,22100.0,56.3771,56.5056,56.3771,56.4355,22100.0
2007-08-23 12:30:00,96.69,96.72,96.59,96.59,11400.0,56.453,56.4706,56.3947,56.3947,11400.0
2007-08-23 12:35:00,96.58,96.75,96.56,96.75,8200.0,56.3888,56.4881,56.3771,56.4881,8200.0
2007-08-23 12:40:00,96.77,96.85,96.55,96.56,19700.0,56.4998,56.5465,56.3713,56.3771,19700.0
2007-08-23 12:45:00,96.58,96.76,96.5,96.74,15700.0,56.3888,56.4939,56.3421,56.4822,15700.0
2007-08-23 12:50:00,96.74,96.76,96.52,96.68,24200.0,56.4822,56.4939,56.3538,56.4472,24200.0
2007-08-23 12:55:00,96.7,96.75,96.54,96.74,38600.0,56.4589,56.4881,56.3655,56.4822,38600.0
2007-08-23 13:00:00,96.71,96.73,96.55,96.61,22700.0,56.4647,56.4764,56.3713,56.4063,22700.0
2007-08-23 13:05:00,96.65,96.69,96.55,96.58,13900.0,56.4297,56.453,56.3713,56.3888,13900.0
2007-08-23 13:10:00,96.62,96.7,96.59,96.61,16900.0,56.4122,56.4589,56.3947,56.4063,16900.0
2007-08-23 13:15:00,96.62,96.7,96.55,96.55,14700.0,56.4122,56.4589,56.3713,56.3713,14700.0
2007-08-23 13:20:00,96.56,96.59,96.45,96.46,17200.0,56.3771,56.3947,56.3129,56.3188,17200.0
2007-08-23 13:25:00,96.46,96.46,96.32,96.4,17600.0,56.3188,56.3188,56.237,56.2837,17600.0
2007-08-23 13:30:00,96.45,96.45,96.28,96.32,14100.0,56.3129,56.3129,56.2137,56.237,14100.0
2007-08-23 13:35:00,96.38,96.73,96.38,96.52,15700.0,56.2721,56.4764,56.2721,56.3538,15700.0
2007-08-23 13:40:00,96.55,96.95,96.55,96.92,12000.0,56.3713,56.6049,56.3713,56.5873,12000.0
2007-08-23 13:45:00,96.95,96.96,96.71,96.71,9400.0,56.6049,56.6107,56.4647,56.4647,9400.0
2007-08-23 13:50:00,96.72,96.9,96.72,96.88,7900.0,56.4706,56.5757,56.4706,56.564,7900.0
2007-08-23 13:55:00,96.87,96.99,96.76,96.78,15000.0,56.5581,56.6282,56.4939,56.5056,15000.0
2007-08-23 14:00:00,96.84,96.88,96.77,96.88,6400.0,56.5406,56.564,56.4998,56.564,6400.0
2007-08-23 14:05:00,96.88,96.95,96.83,96.89,10000.0,56.564,56.6049,56.5348,56.5698,10000.0
2007-08-23 14:10:00,96.94,97.02,96.9,97.01,15800.0,56.599,56.6457,56.5757,56.6399,15800.0
2007-08-23 14:15:00,97.03,97.04,96.93,97.0,7600.0,56.6516,56.6574,56.5932,56.634,7600.0
2007-08-23 14:20:00,97.03,97.09,96.96,96.99,12900.0,56.6516,56.6866,56.6107,56.6282,12900.0
2007-08-23 14:25:00,96.99,97.15,96.99,97.14,16300.0,56.6282,56.7216,56.6282,56.7158,16300.0
2007-08-23 14:30:00,97.14,97.21,97.12,97.2,13100.0,56.7158,56.7567,56.7041,56.7508,13100.0
2007-08-23 14:35:00,97.2,97.23,97.03,97.09,24700.0,56.7508,56.7683,56.6516,56.6866,24700.0
2007-08-23 14:40:00,97.09,97.09,96.81,96.92,25600.0,56.6866,56.6866,56.5231,56.5873,25600.0
2007-08-23 14:45:00,96.94,96.97,96.75,96.85,14000.0,56.599,56.6165,56.4881,56.5465,14000.0
2007-08-23 14:50:00,96.9,97.1,96.89,97.07,19900.0,56.5757,56.6924,56.5698,56.6749,19900.0
2007-08-23 14:55:00,97.06,97.1,96.91,97.05,15300.0,56.6691,56.6924,56.5815,56.6632,15300.0
2007-08-23 15:00:00,97.03,97.19,96.91,96.92,30200.0,56.6516,56.745,56.5815,56.5873,30200.0
2007-08-23 15:05:00,96.91,97.0,96.83,96.9,19100.0,56.5815,56.634,56.5348,56.5757,19100.0
2007-08-23 15:10:00,96.92,96.93,96.76,96.89,30200.0,56.5873,56.5932,56.4939,56.5698,30200.0
2007-08-23 15:15:00,96.84,97.06,96.76,96.9,12100.0,56.5406,56.6691,56.4939,56.5757,12100.0
2007-08-23 15:20:00,96.91,97.29,96.91,97.02,17300.0,56.5815,56.8034,56.5815,56.6457,17300.0
2007-08-23 15:25:00,97.01,97.2,96.94,97.03,12300.0,56.6399,56.7508,56.599,56.6516,12300.0
2007-08-23 15:30:00,97.03,97.13,97.01,97.02,11800.0,56.6516,56.7099,56.6399,56.6457,11800.0
2007-08-23 15:35:00,97.02,97.05,96.75,96.81,14200.0,56.6457,56.6632,56.4881,56.5231,14200.0
2007-08-23 15:40:00,96.79,96.9,96.76,96.83,16600.0,56.5114,56.5757,56.4939,56.5348,16600.0
2007-08-23 15:45:00,96.84,97.01,96.78,97.0,20300.0,56.5406,56.6399,56.5056,56.634,20300.0
2007-08-23 15:50:00,96.98,96.99,96.71,96.85,21200.0,56.6224,56.6282,56.4647,56.5465,21200.0
2007-08-23 15:55:00,96.87,96.94,96.78,96.93,19700.0,56.5581,56.599,56.5056,56.5932,19700.0
2007-08-24 09:30:00,97.34,97.44,97.15,97.31,19400.0,56.8326,56.8909,56.7216,56.815,19400.0
2007-08-24 09:35:00,97.31,97.5,97.26,97.27,6700.0,56.815,56.926,56.7858,56.7917,6700.0
2007-08-24 09:40:00,97.36,97.8,97.24,97.7,21000.0,56.8442,57.1011,56.7742,57.0427,21000.0
2007-08-24 09:45:00,97.71,98.1,97.71,98.0,17300.0,57.0486,57.2763,57.0486,57.2179,17300.0
2007-08-24 09:50:00,98.0,98.47,98.0,98.18,33400.0,57.2179,57.4923,57.2179,57.323,33400.0
2007-08-24 09:55:00,98.19,98.23,98.07,98.08,13400.0,57.3288,57.3522,57.2588,57.2646,13400.0
2007-08-24 10:00:00,98.1,98.45,98.1,98.3,40300.0,57.2763,57.4806,57.2763,57.3931,40300.0
2007-08-24 10:05:00,98.26,98.44,98.19,98.39,23900.0,57.3697,57.4748,57.3288,57.4456,23900.0
2007-08-24 10:10:00,98.4,98.46,98.36,98.38,12000.0,57.4514,57.4865,57.4281,57.4398,12000.0
2007-08-24 10:15:00,98.38,98.49,98.37,98.44,15500.0,57.4398,57.504,57.4339,57.4748,15500.0
2007-08-24 10:20:00,98.46,98.49,98.37,98.43,18900.0,57.4865,57.504,57.4339,57.469,18900.0
2007-08-24 10:25:00,98.46,98.48,98.35,98.45,15700.0,57.4865,57.4982,57.4223,57.4806,15700.0
2007-08-24 10:30:00,98.4,98.46,98.25,98.34,14400.0,57.4514,57.4865,57.3639,57.4164,14400.0
2007-08-24 10:35:00,98.38,98.44,98.31,98.37,14500.0,57.4398,57.4748,57.3989,57.4339,14500.0
2007-08-24 10:40:00,98.38,98.46,98.31,98.36,15200.0,57.4398,57.4865,57.3989,57.4281,15200.0
2007-08-24 10:45:00,98.35,98.49,98.3,98.45,35900.0,57.4223,57.504,57.3931,57.4806,35900.0
2007-08-24 10:50:00,98.43,98.5,98.39,98.49,33800.0,57.469,57.5098,57.4456,57.504,33800.0
2007-08-24 10:55:00,98.48,98.5,98.44,98.47,18800.0,57.4982,57.5098,57.4748,57.4923,18800.0
2007-08-24 11:00:00,98.46,98.5,98.45,98.45,16100.0,57.4865,57.5098,57.4806,57.4806,16100.0
2007-08-24 11:05:00,98.47,98.77,98.43,98.67,54000.0,57.4923,57.6675,57.469,57.6091,54000.0
2007-08-24 11:10:00,98.66,98.66,98.41,98.54,9500.0,57.6032,57.6032,57.4573,57.5332,9500.0
2007-08-24 11:15:00,98.53,98.55,98.43,98.43,7300.0,57.5273,57.539,57.469,57.469,7300.0
2007-08-24 11:20:00,98.43,98.56,98.31,98.31,14000.0,57.469,57.5449,57.3989,57.3989,14000.0
2007-08-24 11:25:00,98.31,98.47,98.22,98.27,17500.0,57.3989,57.4923,57.3463,57.3755,17500.0
2007-08-24 11:30:00,98.32,98.44,98.21,98.21,11500.0,57.4047,57.4748,57.3405,57.3405,11500.0
2007-08-24 11:35:00,98.25,98.25,98.0,98.03,12600.0,57.3639,57.3639,57.2179,57.2354,12600.0
2007-08-24 11:40:00,98.02,98.11,98.0,98.11,10600.0,57.2296,57.2821,57.2179,57.2821,10600.0
2007-08-24 11:45:00,98.09,98.22,98.02,98.13,24100.0,57.2704,57.3463,57.2296,57.2938,24100.0
2007-08-24 11:50:00,98.13,98.5,98.13,98.5,30400.0,57.2938,57.5098,57.2938,57.5098,30400.0
2007-08-24 11:55:00,98.5,98.54,98.35,98.54,8700.0,57.5098,57.5332,57.4223,57.5332,8700.0
2007-08-24 12:00:00,98.54,98.61,98.48,98.48,8400.0,57.5332,57.5741,57.4982,57.4982,8400.0
2007-08-24 12:05:00,98.5,98.66,98.49,98.53,18400.0,57.5098,57.6032,57.504,57.5273,18400.0
2007-08-24 12:10:00,98.54,98.74,98.48,98.71,11300.0,57.5332,57.65,57.4982,57.6324,11300.0
2007-08-24 12:15:00,98.69,98.81,98.66,98.8,13600.0,57.6208,57.6908,57.6032,57.685,13600.0
2007-08-24 12:20:00,98.77,98.98,98.75,98.83,29800.0,57.6675,57.7901,57.6558,57.7025,29800.0
2007-08-24 12:25:00,98.81,98.9,98.73,98.81,11500.0,57.6908,57.7434,57.6441,57.6908,11500.0
2007-08-24 12:30:00,98.76,98.91,98.76,98.89,9100.0,57.6616,57.7492,57.6616,57.7375,9100.0
2007-08-24 12:35:00,98.89,98.96,98.77,98.93,11700.0,57.7375,57.7784,57.6675,57.7609,11700.0
2007-08-24 12:40:00,98.9,98.98,98.86,98.93,15400.0,57.7434,57.7901,57.72,57.7609,15400.0
2007-08-24 12:45:00,98.93,99.0,98.87,98.96,11200.0,57.7609,57.8018,57.7259,57.7784,11200.0
2007-08-24 12:50:00,98.97,98.99,98.9,98.96,6700.0,57.7842,57.7959,57.7434,57.7784,6700.0
2007-08-24 12:55:00,98.94,98.96,98.78,98.83,8800.0,57.7667,57.7784,57.6733,57.7025,8800.0
2007-08-24 13:00:00,98.82,98.93,98.78,98.85,13400.0,57.6967,57.7609,57.6733,57.7142,13400.0
2007-08-24 13:05:00,98.82,98.97,98.79,98.92,12300.0,57.6967,57.7842,57.6791,57.755,12300.0
2007-08-24 13:10:00,98.91,98.93,98.87,98.87,9700.0,57.7492,57.7609,57.7259,57.7259,9700.0
2007-08-24 13:15:00,98.87,98.93,98.86,98.88,8000.0,57.7259,57.7609,57.72,57.7317,8000.0
2007-08-24 13:20:00,98.89,98.97,98.86,98.96,8500.0,57.7375,57.7842,57.72,57.7784,8500.0
2007-08-24 13:25:00,98.96,99.16,98.94,99.1,35800.0,57.7784,57.8952,57.7667,57.8601,35800.0
2007-08-24 13:30:00,99.13,99.15,99.08,99.1,13100.0,57.8777,57.8893,57.8485,57.8601,13100.0
2007-08-24 13:35:00,99.07,99.11,98.97,98.99,19100.0,57.8426,57.866,57.7842,57.7959,19100.0
2007-08-24 13:40:00,98.97,99.12,98.95,99.09,30100.0,57.7842,57.8718,57.7726,57.8543,30100.0
2007-08-24 13:45:00,99.07,99.1,98.96,99.05,11900.0,57.8426,57.8601,57.7784,57.8309,11900.0
2007-08-24 13:50:00,99.03,99.05,98.92,98.92,7300.0,57.8193,57.8309,57.755,57.755,7300.0
2007-08-24 13:55:00,98.94,99.0,98.94,99.0,7200.0,57.7667,57.8018,57.7667,57.8018,7200.0
2007-08-24 14:00:00,98.99,99.17,98.99,99.16,15400.0,57.7959,57.901,57.7959,57.8952,15400.0
2007-08-24 14:05:00,99.16,99.23,99.1,99.13,18100.0,57.8952,57.936,57.8601,57.8777,18100.0
2007-08-24 14:10:00,99.09,99.22,99.08,99.1,9600.0,57.8543,57.9302,57.8485,57.8601,9600.0
2007-08-24 14:15:00,99.1,99.16,99.1,99.16,12700.0,57.8601,57.8952,57.8601,57.8952,12700.0
2007-08-24 14:20:00,99.18,99.18,99.12,99.14,11900.0,57.9069,57.9069,57.8718,57.8835,11900.0
2007-08-24 14:25:00,99.14,99.18,99.03,99.14,16100.0,57.8835,57.9069,57.8193,57.8835,16100.0
2007-08-24 14:30:00,99.14,99.15,98.98,99.02,16700.0,57.8835,57.8893,57.7901,57.8134,16700.0
2007-08-24 14:35:00,99.06,99.11,98.93,98.97,16200.0,57.8368,57.866,57.7609,57.7842,16200.0
2007-08-24 14:40:00,98.95,99.06,98.91,99.04,18800.0,57.7726,57.8368,57.7492,57.8251,18800.0
2007-08-24 14:45:00,99.05,99.19,99.05,99.16,8800.0,57.8309,57.9127,57.8309,57.8952,8800.0
2007-08-24 14:50:00,99.16,99.29,99.14,99.26,26600.0,57.8952,57.9711,57.8835,57.9536,26600.0
2007-08-24 14:55:00,99.26,99.39,99.24,99.37,14400.0,57.9536,58.0295,57.9419,58.0178,14400.0
2007-08-24 15:00:00,99.35,99.4,99.28,99.4,21700.0,58.0061,58.0353,57.9652,58.0353,21700.0
2007-08-24 15:05:00,99.4,99.4,99.31,99.31,17100.0,58.0353,58.0353,57.9828,57.9828,17100.0
2007-08-24 15:10:00,99.32,99.37,99.3,99.31,9400.0,57.9886,58.0178,57.9769,57.9828,9400.0
2007-08-24 15:15:00,99.3,99.4,99.24,99.24,17400.0,57.9769,58.0353,57.9419,57.9419,17400.0
2007-08-24 15:20:00,99.25,99.27,99.09,99.12,20700.0,57.9477,57.9594,57.8543,57.8718,20700.0
2007-08-24 15:25:00,99.11,99.3,99.08,99.22,16100.0,57.866,57.9769,57.8485,57.9302,16100.0
2007-08-24 15:30:00,99.25,99.55,99.23,99.5,25200.0,57.9477,58.1229,57.936,58.0937,25200.0
2007-08-24 15:35:00,99.5,99.56,99.42,99.46,22000.0,58.0937,58.1287,58.047,58.0703,22000.0
2007-08-24 15:40:00,99.46,99.72,99.45,99.67,33200.0,58.0703,58.2221,58.0645,58.1929,33200.0
2007-08-24 15:45:00,99.66,99.87,99.65,99.84,63900.0,58.1871,58.3097,58.1813,58.2922,63900.0
2007-08-24 15:50:00,99.84,99.94,99.81,99.89,62100.0,58.2922,58.3506,58.2747,58.3214,62100.0
2007-08-24 15:55:00,99.89,99.94,99.77,99.9,60900.0,58.3214,58.3506,58.2513,58.3272,60900.0
2007-08-27 09:30:00,99.5,99.9,99.12,99.8,47400.0,58.0937,58.3272,57.8718,58.2688,47400.0
2007-08-27 09:35:00,99.77,99.79,99.52,99.56,11300.0,58.2513,58.263,58.1054,58.1287,11300.0
2007-08-27 09:40:00,99.58,99.8,99.47,99.74,19600.0,58.1404,58.2688,58.0762,58.2338,19600.0
2007-08-27 09:45:00,99.75,99.75,99.51,99.6,15800.0,58.2396,58.2396,58.0995,58.1521,15800.0
2007-08-27 09:50:00,99.6,99.8,99.58,99.74,15600.0,58.1521,58.2688,58.1404,58.2338,15600.0
2007-08-27 09:55:00,99.72,99.83,99.67,99.69,12200.0,58.2221,58.2864,58.1929,58.2046,12200.0
2007-08-27 10:00:00,99.71,99.83,99.51,99.6,28900.0,58.2163,58.2864,58.0995,58.1521,28900.0
2007-08-27 10:05:00,99.66,99.73,99.51,99.57,10900.0,58.1871,58.228,58.0995,58.1346,10900.0
2007-08-27 10:10:00,99.61,99.83,99.57,99.69,18500.0,58.1579,58.2864,58.1346,58.2046,18500.0
2007-08-27 10:15:00,99.68,99.86,99.56,99.78,12800.0,58.1988,58.3039,58.1287,58.2572,12800.0
2007-08-27 10:20:00,99.81,100.02,99.72,100.0,35600.0,58.2747,58.3973,58.2221,58.3856,35600.0
2007-08-27 10:25:00,100.0,100.39,99.9,100.14,50600.0,58.3856,58.6133,58.3272,58.4674,50600.0
2007-08-27 10:30:00,100.15,100.26,100.0,100.0,15000.0,58.4732,58.5374,58.3856,58.3856,15000.0
2007-08-27 10:35:00,100.01,100.2,99.9,100.18,20600.0,58.3915,58.5024,58.3272,58.4907,20600.0
2007-08-27 10:40:00,100.18,100.3,100.17,100.26,26200.0,58.4907,58.5608,58.4849,58.5374,26200.0
2007-08-27 10:45:00,100.24,100.32,100.18,100.3,24500.0,58.5257,58.5724,58.4907,58.5608,24500.0
2007-08-27 10:50:00,100.29,100.49,100.26,100.44,27200.0,58.5549,58.6717,58.5374,58.6425,27200.0
2007-08-27 10:55:00,100.44,100.49,100.37,100.44,14100.0,58.6425,58.6717,58.6016,58.6425,14100.0
2007-08-27 11:00:00,100.45,100.76,100.45,100.72,21600.0,58.6483,58.8293,58.6483,58.806,21600.0
2007-08-27 11:05:00,100.7,100.9,100.59,100.87,23500.0,58.7943,58.9111,58.7301,58.8936,23500.0
2007-08-27 11:10:00,100.86,100.95,100.76,100.84,24200.0,58.8877,58.9403,58.8293,58.8761,24200.0
2007-08-27 11:15:00,100.83,100.97,100.76,100.85,22400.0,58.8702,58.952,58.8293,58.8819,22400.0
2007-08-27 11:20:00,100.81,100.88,100.61,100.76,34100.0,58.8585,58.8994,58.7418,58.8293,34100.0
2007-08-27 11:25:00,100.76,100.96,100.73,100.9,22100.0,58.8293,58.9461,58.8118,58.9111,22100.0
2007-08-27 11:30:00,100.9,101.0,100.74,100.96,33100.0,58.9111,58.9695,58.8177,58.9461,33100.0
2007-08-27 11:35:00,100.99,101.0,100.82,100.85,20700.0,58.9636,58.9695,58.8644,58.8819,20700.0
2007-08-27 11:40:00,100.85,101.11,100.85,101.07,38300.0,58.8819,59.0337,58.8819,59.0103,38300.0
2007-08-27 11:45:00,101.1,101.25,100.99,101.08,45700.0,59.0279,59.1154,58.9636,59.0162,45700.0
2007-08-27 11:50:00,101.13,101.25,101.04,101.04,20700.0,59.0454,59.1154,58.9928,58.9928,20700.0
2007-08-27 11:55:00,101.03,101.06,100.83,100.89,22100.0,58.987,59.0045,58.8702,58.9052,22100.0
2007-08-27 12:00:00,100.88,100.99,100.82,100.87,16800.0,58.8994,58.9636,58.8644,58.8936,16800.0
2007-08-27 12:05:00,100.87,101.0,100.84,100.97,27000.0,58.8936,58.9695,58.8761,58.952,27000.0
2007-08-27 12:10:00,100.98,101.32,100.98,101.3,20700.0,58.9578,59.1563,58.9578,59.1446,20700.0
2007-08-27 12:15:00,101.31,101.45,101.25,101.4,22900.0,59.1505,59.2322,59.1154,59.203,22900.0
2007-08-27 12:20:00,101.4,101.47,101.27,101.37,45300.0,59.203,59.2439,59.1271,59.1855,45300.0
2007-08-27 12:25:00,101.32,101.47,101.25,101.44,17800.0,59.1563,59.2439,59.1154,59.2264,17800.0
2007-08-27 12:30:00,101.45,101.47,101.38,101.42,15600.0,59.2322,59.2439,59.1913,59.2147,15600.0
2007-08-27 12:35:00,101.43,101.49,101.3,101.41,18800.0,59.2205,59.2556,59.1446,59.2089,18800.0
2007-08-27 12:40:00,101.4,101.42,101.32,101.37,16100.0,59.203,59.2147,59.1563,59.1855,16100.0
2007-08-27 12:45:00,101.38,101.52,101.33,101.42,19300.0,59.1913,59.2731,59.1621,59.2147,19300.0
2007-08-27 12:50:00,101.43,101.43,101.25,101.33,15200.0,59.2205,59.2205,59.1154,59.1621,15200.0
2007-08-27 12:55:00,101.32,101.52,101.31,101.5,18800.0,59.1563,59.2731,59.1505,59.2614,18800.0
2007-08-27 13:00:00,101.51,101.65,101.47,101.6,29600.0,59.2672,59.349,59.2439,59.3198,29600.0
2007-08-27 13:05:00,101.6,101.75,101.58,101.69,23800.0,59.3198,59.4074,59.3081,59.3723,23800.0
2007-08-27 13:10:00,101.68,101.87,101.64,101.8,19600.0,59.3665,59.4774,59.3431,59.4366,19600.0
2007-08-27 13:15:00,101.77,101.8,101.71,101.74,14700.0,59.419,59.4366,59.384,59.4015,14700.0
2007-08-27 13:20:00,101.75,101.87,101.73,101.82,13600.0,59.4074,59.4774,59.3957,59.4482,13600.0
2007-08-27 13:25:00,101.83,101.95,101.81,101.82,23800.0,59.4541,59.5241,59.4424,59.4482,23800.0
2007-08-27 13:30:00,101.82,101.95,101.79,101.92,25000.0,59.4482,59.5241,59.4307,59.5066,25000.0
2007-08-27 13:35:00,101.91,101.94,101.76,101.78,17400.0,59.5008,59.5183,59.4132,59.4249,17400.0
2007-08-27 13:40:00,101.8,101.83,101.71,101.81,23800.0,59.4366,59.4541,59.384,59.4424,23800.0
2007-08-27 13:45:00,101.77,101.93,101.75,101.91,21300.0,59.419,59.5125,59.4074,59.5008,21300.0
2007-08-27 13:50:00,101.91,101.92,101.66,101.71,24300.0,59.5008,59.5066,59.3548,59.384,24300.0
2007-08-27 13:55:00,101.69,101.69,101.44,101.53,29300.0,59.3723,59.3723,59.2264,59.2789,29300.0
2007-08-27 14:00:00,101.51,101.81,101.48,101.77,32700.0,59.2672,59.4424,59.2497,59.419,32700.0
2007-08-27 14:05:00,101.77,101.78,101.51,101.53,23400.0,59.419,59.4249,59.2672,59.2789,23400.0
2007-08-27 14:10:00,101.52,101.93,101.52,101.81,26200.0,59.2731,59.5125,59.2731,59.4424,26200.0
2007-08-27 14:15:00,101.83,101.95,101.82,101.93,15400.0,59.4541,59.5241,59.4482,59.5125,15400.0
2007-08-27 14:20:00,101.95,101.96,101.84,101.9,16800.0,59.5241,59.53,59.4599,59.4949,16800.0
2007-08-27 14:25:00,101.9,101.95,101.82,101.95,16600.0,59.4949,59.5241,59.4482,59.5241,16600.0
2007-08-27 14:30:00,101.93,102.03,101.89,101.9,53900.0,59.5125,59.5708,59.4891,59.4949,53900.0
2007-08-27 14:35:00,101.87,102.01,101.83,101.9,22600.0,59.4774,59.5592,59.4541,59.4949,22600.0
2007-08-27 14:40:00,101.9,102.04,101.88,101.91,16400.0,59.4949,59.5767,59.4833,59.5008,16400.0
2007-08-27 14:45:00,101.91,102.04,101.81,101.91,17900.0,59.5008,59.5767,59.4424,59.5008,17900.0
2007-08-27 14:50:00,101.93,102.0,101.86,101.98,40500.0,59.5125,59.5533,59.4716,59.5416,40500.0
2007-08-27 14:55:00,101.98,102.04,101.83,101.97,29300.0,59.5416,59.5767,59.4541,59.5358,29300.0
2007-08-27 15:00:00,101.99,102.02,101.86,101.91,43200.0,59.5475,59.565,59.4716,59.5008,43200.0
2007-08-27 15:05:00,101.9,102.12,101.85,102.02,61000.0,59.4949,59.6234,59.4657,59.565,61000.0
2007-08-27 15:10:00,102.0,102.17,101.96,102.15,50400.0,59.5533,59.6526,59.53,59.6409,50400.0
2007-08-27 15:15:00,102.16,102.25,101.92,102.08,78100.0,59.6467,59.6993,59.5066,59.6,78100.0
2007-08-27 15:20:00,102.11,102.22,102.0,102.18,49000.0,59.6175,59.6818,59.5533,59.6584,49000.0
2007-08-27 15:25:00,102.14,102.43,102.14,102.2,48300.0,59.6351,59.8044,59.6351,59.6701,48300.0
2007-08-27 15:30:00,102.18,102.42,102.18,102.32,34700.0,59.6584,59.7985,59.6584,59.7402,34700.0
2007-08-27 15:35:00,102.33,102.41,102.07,102.34,50700.0,59.746,59.7927,59.5942,59.7518,50700.0
2007-08-27 15:40:00,102.35,102.49,102.31,102.35,50700.0,59.7577,59.8394,59.7343,59.7577,50700.0
2007-08-27 15:45:00,102.35,102.48,102.25,102.45,58500.0,59.7577,59.8336,59.6993,59.8161,58500.0
2007-08-27 15:50:00,102.45,102.5,102.15,102.26,94900.0,59.8161,59.8453,59.6409,59.7051,94900.0
2007-08-27 15:55:00,102.25,102.49,102.23,102.41,160800.0,59.6993,59.8394,59.6876,59.7927,160800.0
2007-08-28 09:30:00,102.14,102.14,101.68,101.87,36400.0,59.6351,59.6351,59.3665,59.4774,36400.0
2007-08-28 09:35:00,101.9,101.92,101.77,101.9,30100.0,59.4949,59.5066,59.419,59.4949,30100.0
2007-08-28 09:40:00,101.89,101.94,101.68,101.74,48900.0,59.4891,59.5183,59.3665,59.4015,48900.0
2007-08-28 09:45:00,101.74,101.83,101.55,101.78,67100.0,59.4015,59.4541,59.2906,59.4249,67100.0
2007-08-28 09:50:00,101.79,101.79,101.39,101.73,45500.0,59.4307,59.4307,59.1972,59.3957,45500.0
2007-08-28 09:55:00,101.75,101.82,101.37,101.44,14300.0,59.4074,59.4482,59.1855,59.2264,14300.0
2007-08-28 10:00:00,101.48,101.54,101.09,101.33,29500.0,59.2497,59.2848,59.022,59.1621,29500.0
2007-08-28 10:05:00,101.33,101.33,100.86,100.93,29100.0,59.1621,59.1621,58.8877,58.9286,29100.0
2007-08-28 10:10:00,100.93,100.98,100.86,100.9,20000.0,58.9286,58.9578,58.8877,58.9111,20000.0
2007-08-28 10:15:00,100.9,100.9,100.52,100.58,25100.0,58.9111,58.9111,58.6892,58.7242,25100.0
2007-08-28 10:20:00,100.59,100.76,100.41,100.47,25700.0,58.7301,58.8293,58.625,58.66,25700.0
2007-08-28 10:25:00,100.47,100.47,100.15,100.24,36300.0,58.66,58.66,58.4732,58.5257,36300.0
2007-08-28 10:30:00,100.24,100.37,100.12,100.22,19400.0,58.5257,58.6016,58.4557,58.5141,19400.0
2007-08-28 10:35:00,100.18,100.28,100.07,100.13,19400.0,58.4907,58.5491,58.4265,58.4615,19400.0
2007-08-28 10:40:00,100.13,100.2,99.96,100.06,43800.0,58.4615,58.5024,58.3623,58.4206,43800.0
2007-08-28 10:45:00,100.06,100.21,99.9,100.18,42900.0,58.4206,58.5082,58.3272,58.4907,42900.0
2007-08-28 10:50:00,100.18,100.19,99.96,100.03,25000.0,58.4907,58.4965,58.3623,58.4031,25000.0
2007-08-28 10:55:00,100.03,100.21,100.03,100.09,35500.0,58.4031,58.5082,58.4031,58.4382,35500.0
2007-08-28 11:00:00,100.11,100.15,99.91,99.95,29500.0,58.4498,58.4732,58.3331,58.3564,29500.0
2007-08-28 11:05:00,99.94,99.97,99.73,99.75,34200.0,58.3506,58.3681,58.228,58.2396,34200.0
2007-08-28 11:10:00,99.75,99.75,99.35,99.41,40700.0,58.2396,58.2396,58.0061,58.0411,40700.0
2007-08-28 11:15:00,99.43,99.48,99.25,99.32,28300.0,58.0528,58.082,57.9477,57.9886,28300.0
2007-08-28 11:20:00,99.34,99.35,99.23,99.32,21800.0,58.0003,58.0061,57.936,57.9886,21800.0
2007-08-28 11:25:00,99.32,99.34,99.23,99.3,27200.0,57.9886,58.0003,57.936,57.9769,27200.0
2007-08-28 11:30:00,99.3,99.3,99.18,99.25,21600.0,57.9769,57.9769,57.9069,57.9477,21600.0
2007-08-28 11:35:00,99.22,99.24,99.1,99.17,25300.0,57.9302,57.9419,57.8601,57.901,25300.0
2007-08-28 11:40:00,99.17,99.3,99.14,99.15,24100.0,57.901,57.9769,57.8835,57.8893,24100.0
2007-08-28 11:45:00,99.15,99.25,99.07,99.16,46900.0,57.8893,57.9477,57.8426,57.8952,46900.0
2007-08-28 11:50:00,99.16,99.18,99.03,99.08,22700.0,57.8952,57.9069,57.8193,57.8485,22700.0
2007-08-28 11:55:00,99.09,99.17,99.01,99.17,20100.0,57.8543,57.901,57.8076,57.901,20100.0
2007-08-28 12:00:00,99.17,99.18,99.0,99.03,35100.0,57.901,57.9069,57.8018,57.8193,35100.0
2007-08-28 12:05:00,99.03,99.06,98.99,99.04,29600.0,57.8193,57.8368,57.7959,57.8251,29600.0
2007-08-28 12:10:00,99.04,99.08,99.0,99.05,16300.0,57.8251,57.8485,57.8018,57.8309,16300.0
2007-08-28 12:15:00,99.06,99.43,99.05,99.32,45500.0,57.8368,58.0528,57.8309,57.9886,45500.0
2007-08-28 12:20:00,99.34,99.35,99.28,99.31,21300.0,58.0003,58.0061,57.9652,57.9828,21300.0
2007-08-28 12:25:00,99.32,99.51,99.29,99.5,32400.0,57.9886,58.0995,57.9711,58.0937,32400.0
2007-08-28 12:30:00,99.5,99.58,99.5,99.56,26300.0,58.0937,58.1404,58.0937,58.1287,26300.0
2007-08-28 12:35:00,99.56,99.6,99.45,99.49,26800.0,58.1287,58.1521,58.0645,58.0878,26800.0
2007-08-28 12:40:00,99.47,99.5,99.25,99.35,17200.0,58.0762,58.0937,57.9477,58.0061,17200.0
2007-08-28 12:45:00,99.32,99.45,99.32,99.36,15600.0,57.9886,58.0645,57.9886,58.0119,15600.0
2007-08-28 12:50:00,99.39,99.44,99.31,99.31,18600.0,58.0295,58.0587,57.9828,57.9828,18600.0
2007-08-28 12:55:00,99.31,99.31,99.25,99.31,20800.0,57.9828,57.9828,57.9477,57.9828,20800.0
2007-08-28 13:00:00,99.31,99.39,99.26,99.31,12900.0,57.9828,58.0295,57.9536,57.9828,12900.0
2007-08-28 13:05:00,99.31,99.44,99.28,99.32,12600.0,57.9828,58.0587,57.9652,57.9886,12600.0
2007-08-28 13:10:00,99.32,99.36,99.29,99.32,24500.0,57.9886,58.0119,57.9711,57.9886,24500.0
2007-08-28 13:15:00,99.31,99.31,99.2,99.25,8000.0,57.9828,57.9828,57.9185,57.9477,8000.0
2007-08-28 13:20:00,99.24,99.27,99.2,99.2,15300.0,57.9419,57.9594,57.9185,57.9185,15300.0
2007-08-28 13:25:00,99.2,99.28,99.2,99.26,8700.0,57.9185,57.9652,57.9185,57.9536,8700.0
2007-08-28 13:30:00,99.25,99.26,99.07,99.07,31800.0,57.9477,57.9536,57.8426,57.8426,31800.0
2007-08-28 13:35:00,99.07,99.11,99.01,99.1,8500.0,57.8426,57.866,57.8076,57.8601,8500.0
2007-08-28 13:40:00,99.1,99.1,98.94,98.97,10800.0,57.8601,57.8601,57.7667,57.7842,10800.0
2007-08-28 13:45:00,99.0,99.12,98.96,99.1,19200.0,57.8018,57.8718,57.7784,57.8601,19200.0
2007-08-28 13:50:00,99.08,99.11,98.98,99.02,12100.0,57.8485,57.866,57.7901,57.8134,12100.0
2007-08-28 13:55:00,98.98,99.05,98.95,99.0,10600.0,57.7901,57.8309,57.7726,57.8018,10600.0
2007-08-28 14:00:00,99.0,99.04,98.77,98.8,45600.0,57.8018,57.8251,57.6675,57.685,45600.0
2007-08-28 14:05:00,98.81,98.84,98.66,98.66,41600.0,57.6908,57.7083,57.6032,57.6032,41600.0
2007-08-28 14:10:00,98.66,98.68,98.41,98.43,40200.0,57.6032,57.6149,57.4573,57.469,40200.0
2007-08-28 14:15:00,98.43,98.54,98.33,98.39,16100.0,57.469,57.5332,57.4106,57.4456,16100.0
2007-08-28 14:20:00,98.44,98.63,98.38,98.56,18800.0,57.4748,57.5857,57.4398,57.5449,18800.0
2007-08-28 14:25:00,98.53,98.58,98.48,98.5,14000.0,57.5273,57.5565,57.4982,57.5098,14000.0
2007-08-28 14:30:00,98.48,98.5,98.36,98.38,17800.0,57.4982,57.5098,57.4281,57.4398,17800.0
2007-08-28 14:35:00,98.38,98.42,98.22,98.25,19000.0,57.4398,57.4631,57.3463,57.3639,19000.0
2007-08-28 14:40:00,98.25,98.45,98.21,98.36,31100.0,57.3639,57.4806,57.3405,57.4281,31100.0
2007-08-28 14:45:00,98.35,98.43,98.31,98.36,19100.0,57.4223,57.469,57.3989,57.4281,19100.0
2007-08-28 14:50:00,98.36,98.59,98.34,98.5,40200.0,57.4281,57.5624,57.4164,57.5098,40200.0
2007-08-28 14:55:00,98.47,98.64,98.46,98.57,37000.0,57.4923,57.5916,57.4865,57.5507,37000.0
2007-08-28 15:00:00,98.56,98.65,98.44,98.54,31000.0,57.5449,57.5974,57.4748,57.5332,31000.0
2007-08-28 15:05:00,98.53,98.55,98.37,98.52,44200.0,57.5273,57.539,57.4339,57.5215,44200.0
2007-08-28 15:10:00,98.53,98.64,98.43,98.51,29000.0,57.5273,57.5916,57.469,57.5157,29000.0
2007-08-28 15:15:00,98.53,98.72,98.53,98.64,41300.0,57.5273,57.6383,57.5273,57.5916,41300.0
2007-08-28 15:20:00,98.63,98.7,98.47,98.5,36100.0,57.5857,57.6266,57.4923,57.5098,36100.0
2007-08-28 15:25:00,98.5,98.6,98.46,98.49,38300.0,57.5098,57.5682,57.4865,57.504,38300.0
2007-08-28 15:30:00,98.48,98.51,98.23,98.29,63000.0,57.4982,57.5157,57.3522,57.3872,63000.0
2007-08-28 15:35:00,98.27,98.32,98.08,98.17,53600.0,57.3755,57.4047,57.2646,57.3172,53600.0
2007-08-28 15:40:00,98.17,98.22,98.03,98.21,92900.0,57.3172,57.3463,57.2354,57.3405,92900.0
2007-08-28 15:45:00,98.2,98.22,98.03,98.14,96300.0,57.3347,57.3463,57.2354,57.2996,96300.0
2007-08-28 15:50:00,98.12,98.18,98.0,98.01,73600.0,57.288,57.323,57.2179,57.2237,73600.0
2007-08-28 15:55:00,98.01,98.05,97.74,97.82,92300.0,57.2237,57.2471,57.0661,57.1128,92300.0
2007-08-29 09:30:00,98.61,99.13,98.51,98.96,50800.0,57.5741,57.8777,57.5157,57.7784,50800.0
2007-08-29 09:35:00,98.96,99.5,98.79,99.4,36400.0,57.7784,58.0937,57.6791,58.0353,36400.0
2007-08-29 09:40:00,99.33,99.66,99.3,99.58,48700.0,57.9944,58.1871,57.9769,58.1404,48700.0
2007-08-29 09:45:00,99.59,99.75,99.5,99.69,46100.0,58.1462,58.2396,58.0937,58.2046,46100.0
2007-08-29 09:50:00,99.7,99.72,99.52,99.53,35300.0,58.2105,58.2221,58.1054,58.1112,35300.0
2007-08-29 09:55:00,99.53,99.62,99.28,99.29,37000.0,58.1112,58.1637,57.9652,57.9711,37000.0
2007-08-29 10:00:00,99.26,99.33,99.12,99.16,25200.0,57.9536,57.9944,57.8718,57.8952,25200.0
2007-08-29 10:05:00,99.16,99.19,99.11,99.16,12800.0,57.8952,57.9127,57.866,57.8952,12800.0
2007-08-29 10:10:00,99.14,99.25,99.14,99.19,15500.0,57.8835,57.9477,57.8835,57.9127,15500.0
2007-08-29 10:15:00,99.19,99.37,99.19,99.22,16700.0,57.9127,58.0178,57.9127,57.9302,16700.0
2007-08-29 10:20:00,99.25,99.37,99.06,99.24,96300.0,57.9477,58.0178,57.8368,57.9419,96300.0
2007-08-29 10:25:00,99.25,99.25,99.04,99.06,17800.0,57.9477,57.9477,57.8251,57.8368,17800.0
2007-08-29 10:30:00,99.05,99.13,99.0,99.04,20500.0,57.8309,57.8777,57.8018,57.8251,20500.0
2007-08-29 10:35:00,99.06,99.09,99.0,99.03,23500.0,57.8368,57.8543,57.8018,57.8193,23500.0
2007-08-29 10:40:00,99.02,99.18,99.02,99.11,30200.0,57.8134,57.9069,57.8134,57.866,30200.0
2007-08-29 10:45:00,99.11,99.37,99.09,99.28,49500.0,57.866,58.0178,57.8543,57.9652,49500.0
2007-08-29 10:50:00,99.28,99.43,99.25,99.41,21100.0,57.9652,58.0528,57.9477,58.0411,21100.0
2007-08-29 10:55:00,99.42,99.45,99.36,99.44,24600.0,58.047,58.0645,58.0119,58.0587,24600.0
2007-08-29 11:00:00,99.41,99.7,99.4,99.59,39700.0,58.0411,58.2105,58.0353,58.1462,39700.0
2007-08-29 11:05:00,99.59,99.66,99.52,99.61,20600.0,58.1462,58.1871,58.1054,58.1579,20600.0
2007-08-29 11:10:00,99.6,99.66,99.5,99.5,26100.0,58.1521,58.1871,58.0937,58.0937,26100.0
2007-08-29 11:15:00,99.5,99.54,99.34,99.48,33800.0,58.0937,58.117,58.0003,58.082,33800.0
2007-08-29 11:20:00,99.45,99.5,99.39,99.44,20000.0,58.0645,58.0937,58.0295,58.0587,20000.0
2007-08-29 11:25:00,99.42,99.57,99.41,99.44,28000.0,58.047,58.1346,58.0411,58.0587,28000.0
2007-08-29 11:30:00,99.43,99.52,99.4,99.4,20200.0,58.0528,58.1054,58.0353,58.0353,20200.0
2007-08-29 11:35:00,99.43,99.63,99.41,99.55,25600.0,58.0528,58.1696,58.0411,58.1229,25600.0
2007-08-29 11:40:00,99.58,99.59,99.52,99.52,19500.0,58.1404,58.1462,58.1054,58.1054,19500.0
2007-08-29 11:45:00,99.53,99.61,99.44,99.44,23300.0,58.1112,58.1579,58.0587,58.0587,23300.0
2007-08-29 11:50:00,99.44,99.44,99.29,99.29,13900.0,58.0587,58.0587,57.9711,57.9711,13900.0
2007-08-29 11:55:00,99.3,99.51,99.29,99.49,22200.0,57.9769,58.0995,57.9711,58.0878,22200.0
2007-08-29 12:00:00,99.51,99.53,99.48,99.48,13100.0,58.0995,58.1112,58.082,58.082,13100.0
2007-08-29 12:05:00,99.49,99.49,99.42,99.45,16800.0,58.0878,58.0878,58.047,58.0645,16800.0
2007-08-29 12:10:00,99.45,99.64,99.45,99.63,23700.0,58.0645,58.1754,58.0645,58.1696,23700.0
2007-08-29 12:15:00,99.62,99.64,99.56,99.56,11300.0,58.1637,58.1754,58.1287,58.1287,11300.0
2007-08-29 12:20:00,99.58,99.58,99.52,99.52,21000.0,58.1404,58.1404,58.1054,58.1054,21000.0
2007-08-29 12:25:00,99.53,99.56,99.5,99.54,16600.0,58.1112,58.1287,58.0937,58.117,16600.0
2007-08-29 12:30:00,99.53,99.59,99.49,99.51,30000.0,58.1112,58.1462,58.0878,58.0995,30000.0
2007-08-29 12:35:00,99.51,99.59,99.48,99.57,27700.0,58.0995,58.1462,58.082,58.1346,27700.0
2007-08-29 12:40:00,99.57,99.62,99.56,99.56,16000.0,58.1346,58.1637,58.1287,58.1287,16000.0
2007-08-29 12:45:00,99.58,99.6,99.52,99.57,17500.0,58.1404,58.1521,58.1054,58.1346,17500.0
2007-08-29 12:50:00,99.57,99.57,99.48,99.48,14700.0,58.1346,58.1346,58.082,58.082,14700.0
2007-08-29 12:55:00,99.5,99.5,99.45,99.47,17000.0,58.0937,58.0937,58.0645,58.0762,17000.0
2007-08-29 13:00:00,99.48,99.61,99.48,99.55,27400.0,58.082,58.1579,58.082,58.1229,27400.0
2007-08-29 13:05:00,99.56,99.62,99.4,99.51,24200.0,58.1287,58.1637,58.0353,58.0995,24200.0
2007-08-29 13:10:00,99.52,99.52,99.28,99.32,7400.0,58.1054,58.1054,57.9652,57.9886,7400.0
2007-08-29 13:15:00,99.32,99.32,99.08,99.08,16100.0,57.9886,57.9886,57.8485,57.8485,16100.0
2007-08-29 13:20:00,99.06,99.12,98.99,99.04,17700.0,57.8368,57.8718,57.7959,57.8251,17700.0
2007-08-29 13:25:00,99.01,99.15,99.0,99.12,9600.0,57.8076,57.8893,57.8018,57.8718,9600.0
2007-08-29 13:30:00,99.12,99.16,98.92,98.92,14300.0,57.8718,57.8952,57.755,57.755,14300.0
2007-08-29 13:35:00,98.94,99.0,98.9,98.99,51700.0,57.7667,57.8018,57.7434,57.7959,51700.0
2007-08-29 13:40:00,98.98,99.09,98.95,99.07,47100.0,57.7901,57.8543,57.7726,57.8426,47100.0
2007-08-29 13:45:00,99.08,99.08,98.94,99.0,35700.0,57.8485,57.8485,57.7667,57.8018,35700.0
2007-08-29 13:50:00,98.98,99.0,98.94,98.96,10000.0,57.7901,57.8018,57.7667,57.7784,10000.0
2007-08-29 13:55:00,98.96,99.01,98.94,98.99,22300.0,57.7784,57.8076,57.7667,57.7959,22300.0
2007-08-29 14:00:00,98.99,99.2,98.98,99.18,19800.0,57.7959,57.9185,57.7901,57.9069,19800.0
2007-08-29 14:05:00,99.2,99.2,99.11,99.11,12300.0,57.9185,57.9185,57.866,57.866,12300.0
2007-08-29 14:10:00,99.1,99.21,99.05,99.1,18300.0,57.8601,57.9244,57.8309,57.8601,18300.0
2007-08-29 14:15:00,99.11,99.16,98.94,98.94,14600.0,57.866,57.8952,57.7667,57.7667,14600.0
2007-08-29 14:20:00,98.96,99.03,98.96,99.01,20900.0,57.7784,57.8193,57.7784,57.8076,20900.0
2007-08-29 14:25:00,99.0,99.0,98.92,98.93,27300.0,57.8018,57.8018,57.755,57.7609,27300.0
2007-08-29 14:30:00,98.94,99.05,98.86,98.94,48600.0,57.7667,57.8309,57.72,57.7667,48600.0
2007-08-29 14:35:00,98.96,99.07,98.95,99.01,21800.0,57.7784,57.8426,57.7726,57.8076,21800.0
2007-08-29 14:40:00,99.05,99.09,98.97,99.06,14700.0,57.8309,57.8543,57.7842,57.8368,14700.0
2007-08-29 14:45:00,99.03,99.17,99.01,99.17,11700.0,57.8193,57.901,57.8076,57.901,11700.0
2007-08-29 14:50:00,99.17,99.18,99.03,99.08,11300.0,57.901,57.9069,57.8193,57.8485,11300.0
2007-08-29 14:55:00,99.07,99.21,99.06,99.16,15800.0,57.8426,57.9244,57.8368,57.8952,15800.0
2007-08-29 15:00:00,99.16,99.22,99.03,99.06,18600.0,57.8952,57.9302,57.8193,57.8368,18600.0
2007-08-29 15:05:00,99.04,99.16,99.01,99.1,20600.0,57.8251,57.8952,57.8076,57.8601,20600.0
2007-08-29 15:10:00,99.09,99.12,99.02,99.05,31700.0,57.8543,57.8718,57.8134,57.8309,31700.0
2007-08-29 15:15:00,99.04,99.06,98.99,99.06,14500.0,57.8251,57.8368,57.7959,57.8368,14500.0
2007-08-29 15:20:00,99.06,99.1,98.85,99.09,24900.0,57.8368,57.8601,57.7142,57.8543,24900.0
2007-08-29 15:25:00,99.09,99.1,98.94,99.1,19300.0,57.8543,57.8601,57.7667,57.8601,19300.0
2007-08-29 15:30:00,99.1,99.37,99.1,99.35,43200.0,57.8601,58.0178,57.8601,58.0061,43200.0
2007-08-29 15:35:00,99.35,99.6,99.29,99.52,40100.0,58.0061,58.1521,57.9711,58.1054,40100.0
2007-08-29 15:40:00,99.51,99.63,99.34,99.39,41900.0,58.0995,58.1696,58.0003,58.0295,41900.0
2007-08-29 15:45:00,99.39,99.52,99.36,99.45,29800.0,58.0295,58.1054,58.0119,58.0645,29800.0
2007-08-29 15:50:00,99.45,99.78,99.44,99.75,60200.0,58.0645,58.2572,58.0587,58.2396,60200.0
2007-08-29 15:55:00,99.74,99.74,99.45,99.53,70300.0,58.2338,58.2338,58.0645,58.1112,70300.0
2007-08-30 09:30:00,99.71,99.71,98.35,99.06,25900.0,58.4228,58.4228,57.626,58.042,25900.0
2007-08-30 09:35:00,99.07,99.43,98.95,99.43,16500.0,58.0478,58.2588,57.9775,58.2588,16500.0
2007-08-30 09:40:00,99.44,99.44,98.99,99.07,17300.0,58.2646,58.2646,58.001,58.0478,17300.0
2007-08-30 09:45:00,99.08,99.09,98.91,98.96,38400.0,58.0537,58.0596,57.9541,57.9834,38400.0
2007-08-30 09:50:00,98.98,99.21,98.9,98.9,21100.0,57.9951,58.1299,57.9482,57.9482,21100.0
2007-08-30 09:55:00,98.9,99.04,98.83,98.93,11400.0,57.9482,58.0303,57.9072,57.9658,11400.0
2007-08-30 10:00:00,98.94,99.16,98.93,99.0,16000.0,57.9717,58.1006,57.9658,58.0068,16000.0
2007-08-30 10:05:00,99.02,99.4,99.02,99.3,16300.0,58.0185,58.2412,58.0185,58.1826,16300.0
2007-08-30 10:10:00,99.28,99.28,98.85,98.89,21100.0,58.1709,58.1709,57.9189,57.9424,21100.0
2007-08-30 10:15:00,98.89,98.89,98.77,98.8,37600.0,57.9424,57.9424,57.8721,57.8896,37600.0
2007-08-30 10:20:00,98.8,98.92,98.63,98.7,22600.0,57.8896,57.96,57.79,57.8311,22600.0
2007-08-30 10:25:00,98.73,98.84,98.6,98.84,20600.0,57.8486,57.9131,57.7725,57.9131,20600.0
2007-08-30 10:30:00,98.79,98.85,98.68,98.72,14800.0,57.8838,57.9189,57.8193,57.8428,14800.0
2007-08-30 10:35:00,98.73,98.77,98.6,98.65,117100.0,57.8486,57.8721,57.7725,57.8018,117100.0
2007-08-30 10:40:00,98.61,98.74,98.6,98.72,19600.0,57.7783,57.8545,57.7725,57.8428,19600.0
2007-08-30 10:45:00,98.74,98.84,98.69,98.75,12600.0,57.8545,57.9131,57.8252,57.8603,12600.0
2007-08-30 10:50:00,98.75,98.94,98.65,98.68,22100.0,57.8603,57.9717,57.8018,57.8193,22100.0
2007-08-30 10:55:00,98.7,98.85,98.63,98.75,12800.0,57.8311,57.9189,57.79,57.8603,12800.0
2007-08-30 11:00:00,98.75,98.96,98.72,98.92,19300.0,57.8603,57.9834,57.8428,57.96,19300.0
2007-08-30 11:05:00,98.92,98.93,98.84,98.93,11200.0,57.96,57.9658,57.9131,57.9658,11200.0
2007-08-30 11:10:00,98.91,99.07,98.86,98.96,29400.0,57.9541,58.0478,57.9248,57.9834,29400.0
2007-08-30 11:15:00,98.96,99.03,98.8,99.0,31700.0,57.9834,58.0244,57.8896,58.0068,31700.0
2007-08-30 11:20:00,99.02,99.12,98.97,99.1,11300.0,58.0185,58.0771,57.9893,58.0654,11300.0
2007-08-30 11:25:00,99.12,99.31,99.08,99.31,18600.0,58.0771,58.1885,58.0537,58.1885,18600.0
2007-08-30 11:30:00,99.3,99.33,99.16,99.31,9900.0,58.1826,58.2002,58.1006,58.1885,9900.0
2007-08-30 11:35:00,99.31,99.4,99.28,99.37,6200.0,58.1885,58.2412,58.1709,58.2236,6200.0
2007-08-30 11:40:00,99.36,99.38,99.23,99.36,11800.0,58.2178,58.2295,58.1416,58.2178,11800.0
2007-08-30 11:45:00,99.36,99.4,99.26,99.33,14500.0,58.2178,58.2412,58.1592,58.2002,14500.0
2007-08-30 11:50:00,99.32,99.32,99.22,99.24,10100.0,58.1943,58.1943,58.1357,58.1475,10100.0
2007-08-30 11:55:00,99.26,99.29,99.18,99.2,9300.0,58.1592,58.1768,58.1123,58.124,9300.0
2007-08-30 12:00:00,99.2,99.25,99.13,99.25,24600.0,58.124,58.1533,58.083,58.1533,24600.0
2007-08-30 12:05:00,99.21,99.42,99.16,99.32,16000.0,58.1299,58.2529,58.1006,58.1943,16000.0
2007-08-30 12:10:00,99.35,99.36,99.29,99.31,8700.0,58.2119,58.2178,58.1768,58.1885,8700.0
2007-08-30 12:15:00,99.28,99.38,99.16,99.2,23300.0,58.1709,58.2295,58.1006,58.124,23300.0
2007-08-30 12:20:00,99.2,99.25,98.93,98.93,78500.0,58.124,58.1533,57.9658,57.9658,78500.0
2007-08-30 12:25:00,98.92,98.97,98.79,98.9,22300.0,57.96,57.9893,57.8838,57.9482,22300.0
2007-08-30 12:30:00,98.9,99.08,98.87,98.99,34300.0,57.9482,58.0537,57.9307,58.001,34300.0
2007-08-30 12:35:00,99.0,99.08,98.93,99.06,12900.0,58.0068,58.0537,57.9658,58.042,12900.0
2007-08-30 12:40:00,99.08,99.18,99.02,99.17,8500.0,58.0537,58.1123,58.0185,58.1064,8500.0
2007-08-30 12:45:00,99.18,99.31,99.12,99.25,12800.0,58.1123,58.1885,58.0771,58.1533,12800.0
2007-08-30 12:50:00,99.26,99.27,99.17,99.17,16600.0,58.1592,58.165,58.1064,58.1064,16600.0
2007-08-30 12:55:00,99.21,99.41,99.21,99.34,6900.0,58.1299,58.2471,58.1299,58.206,6900.0
2007-08-30 13:00:00,99.34,99.53,99.34,99.42,21800.0,58.206,58.3174,58.206,58.2529,21800.0
2007-08-30 13:05:00,99.4,99.55,99.4,99.45,8800.0,58.2412,58.3291,58.2412,58.2705,8800.0
2007-08-30 13:10:00,99.45,99.5,99.39,99.39,7400.0,58.2705,58.2998,58.2353,58.2353,7400.0
2007-08-30 13:15:00,99.43,99.5,99.4,99.48,9900.0,58.2588,58.2998,58.2412,58.2881,9900.0
2007-08-30 13:20:00,99.48,99.5,99.43,99.45,7800.0,58.2881,58.2998,58.2588,58.2705,7800.0
2007-08-30 13:25:00,99.44,99.46,99.25,99.42,14300.0,58.2646,58.2764,58.1533,58.2529,14300.0
2007-08-30 13:30:00,99.44,99.47,99.26,99.31,12900.0,58.2646,58.2822,58.1592,58.1885,12900.0
2007-08-30 13:35:00,99.31,99.47,99.31,99.37,36300.0,58.1885,58.2822,58.1885,58.2236,36300.0
2007-08-30 13:40:00,99.35,99.41,99.24,99.36,12300.0,58.2119,58.2471,58.1475,58.2178,12300.0
2007-08-30 13:45:00,99.36,99.36,99.22,99.3,6600.0,58.2178,58.2178,58.1357,58.1826,6600.0
2007-08-30 13:50:00,99.3,99.45,99.2,99.33,12800.0,58.1826,58.2705,58.124,58.2002,12800.0
2007-08-30 13:55:00,99.3,99.45,99.29,99.34,8800.0,58.1826,58.2705,58.1768,58.206,8800.0
2007-08-30 14:00:00,99.33,99.36,99.2,99.21,17500.0,58.2002,58.2178,58.124,58.1299,17500.0
2007-08-30 14:05:00,99.22,99.23,99.17,99.22,10500.0,58.1357,58.1416,58.1064,58.1357,10500.0
2007-08-30 14:10:00,99.21,99.29,99.12,99.12,7000.0,58.1299,58.1768,58.0771,58.0771,7000.0
2007-08-30 14:15:00,99.17,99.18,99.06,99.08,7900.0,58.1064,58.1123,58.042,58.0537,7900.0
2007-08-30 14:20:00,99.05,99.16,98.98,99.02,16900.0,58.0361,58.1006,57.9951,58.0185,16900.0
2007-08-30 14:25:00,99.0,99.02,98.86,98.87,19200.0,58.0068,58.0185,57.9248,57.9307,19200.0
2007-08-30 14:30:00,98.85,98.93,98.78,98.81,19900.0,57.9189,57.9658,57.8779,57.8955,19900.0
2007-08-30 14:35:00,98.84,98.99,98.81,98.88,21000.0,57.9131,58.001,57.8955,57.9365,21000.0
2007-08-30 14:40:00,98.87,98.97,98.75,98.75,19400.0,57.9307,57.9893,57.8603,57.8603,19400.0
2007-08-30 14:45:00,98.75,98.75,98.5,98.5,26600.0,57.8603,57.8603,57.7139,57.7139,26600.0
2007-08-30 14:50:00,98.52,98.57,98.44,98.53,20300.0,57.7256,57.7549,57.6787,57.7314,20300.0
2007-08-30 14:55:00,98.53,98.61,98.35,98.45,22400.0,57.7314,57.7783,57.626,57.6846,22400.0
2007-08-30 15:00:00,98.41,98.63,98.36,98.6,14200.0,57.6611,57.79,57.6318,57.7725,14200.0
2007-08-30 15:05:00,98.61,98.77,98.48,98.71,14100.0,57.7783,57.8721,57.7021,57.8369,14100.0
2007-08-30 15:10:00,98.7,98.86,98.65,98.76,15900.0,57.8311,57.9248,57.8018,57.8662,15900.0
2007-08-30 15:15:00,98.75,99.02,98.75,99.02,21900.0,57.8603,58.0185,57.8603,58.0185,21900.0
2007-08-30 15:20:00,99.0,99.2,98.92,99.16,25400.0,58.0068,58.124,57.96,58.1006,25400.0
2007-08-30 15:25:00,99.12,99.2,99.01,99.16,18600.0,58.0771,58.124,58.0127,58.1006,18600.0
2007-08-30 15:30:00,99.13,99.16,98.98,99.04,15200.0,58.083,58.1006,57.9951,58.0303,15200.0
2007-08-30 15:35:00,99.04,99.12,98.77,98.8,26500.0,58.0303,58.0771,57.8721,57.8896,26500.0
2007-08-30 15:40:00,98.77,98.84,98.54,98.56,25600.0,57.8721,57.9131,57.7373,57.749,25600.0
2007-08-30 15:45:00,98.57,98.73,98.44,98.51,22300.0,57.7549,57.8486,57.6787,57.7197,22300.0
2007-08-30 15:50:00,98.54,98.69,98.42,98.51,22500.0,57.7373,57.8252,57.667,57.7197,22500.0
2007-08-30 15:55:00,98.5,98.6,98.45,98.6,35600.0,57.7139,57.7725,57.6846,57.7725,35600.0
2007-08-31 09:30:00,99.78,99.79,99.5,99.51,58800.0,58.4639,58.4697,58.2998,58.3057,58800.0
2007-08-31 09:35:00,99.53,99.9,99.5,99.83,29500.0,58.3174,58.5342,58.2998,58.4932,29500.0
2007-08-31 09:40:00,99.84,100.25,99.78,100.06,33200.0,58.499,58.7392,58.4639,58.6279,33200.0
2007-08-31 09:45:00,100.05,100.26,99.9,100.1,21800.0,58.6221,58.7451,58.5342,58.6514,21800.0
2007-08-31 09:50:00,100.1,100.29,99.96,99.98,37400.0,58.6514,58.7627,58.5693,58.581,37400.0
2007-08-31 09:55:00,99.92,100.14,99.86,100.03,38600.0,58.5459,58.6748,58.5107,58.6103,38600.0
2007-08-31 10:00:00,100.01,100.33,99.68,99.9,82300.0,58.5986,58.7861,58.4053,58.5342,82300.0
2007-08-31 10:05:00,99.9,100.13,99.81,99.95,52500.0,58.5342,58.6689,58.4814,58.5635,52500.0
2007-08-31 10:10:00,99.98,100.06,99.77,100.03,45400.0,58.581,58.6279,58.458,58.6103,45400.0
2007-08-31 10:15:00,100.01,100.08,99.87,100.05,18500.0,58.5986,58.6396,58.5166,58.6221,18500.0
2007-08-31 10:20:00,100.07,100.08,99.86,99.9,9700.0,58.6338,58.6396,58.5107,58.5342,9700.0
2007-08-31 10:25:00,99.86,99.99,99.82,99.99,7600.0,58.5107,58.5869,58.4873,58.5869,7600.0
2007-08-31 10:30:00,99.95,100.04,99.81,100.0,16700.0,58.5635,58.6162,58.4814,58.5928,16700.0
2007-08-31 10:35:00,99.98,100.11,99.95,100.09,19200.0,58.581,58.6572,58.5635,58.6455,19200.0
2007-08-31 10:40:00,100.08,100.09,99.98,99.98,9200.0,58.6396,58.6455,58.581,58.581,9200.0
2007-08-31 10:45:00,100.03,100.05,99.92,100.03,11700.0,58.6103,58.6221,58.5459,58.6103,11700.0
2007-08-31 10:50:00,100.04,100.04,99.9,99.93,4400.0,58.6162,58.6162,58.5342,58.5517,4400.0
2007-08-31 10:55:00,99.97,99.97,99.83,99.83,9600.0,58.5752,58.5752,58.4932,58.4932,9600.0
2007-08-31 11:00:00,99.81,99.93,99.69,99.72,12000.0,58.4814,58.5517,58.4111,58.4287,12000.0
2007-08-31 11:05:00,99.77,99.87,99.52,99.53,18600.0,58.458,58.5166,58.3115,58.3174,18600.0
2007-08-31 11:10:00,99.49,99.9,99.44,99.8,15900.0,58.2939,58.5342,58.2646,58.4756,15900.0
2007-08-31 11:15:00,99.87,99.91,99.65,99.83,9700.0,58.5166,58.54,58.3877,58.4932,9700.0
2007-08-31 11:20:00,99.8,99.91,99.7,99.84,10700.0,58.4756,58.54,58.417,58.499,10700.0
2007-08-31 11:25:00,99.88,99.88,99.73,99.76,7400.0,58.5224,58.5224,58.4346,58.4521,7400.0
2007-08-31 11:30:00,99.82,100.0,99.75,99.94,9700.0,58.4873,58.5928,58.4463,58.5576,9700.0
2007-08-31 11:35:00,99.97,100.0,99.79,99.98,10100.0,58.5752,58.5928,58.4697,58.581,10100.0
2007-08-31 11:40:00,99.98,100.0,99.89,99.92,10300.0,58.581,58.5928,58.5283,58.5459,10300.0
2007-08-31 11:45:00,99.93,99.95,99.9,99.93,2400.0,58.5517,58.5635,58.5342,58.5517,2400.0
2007-08-31 11:50:00,99.96,100.0,99.91,99.92,7400.0,58.5693,58.5928,58.54,58.5459,7400.0
2007-08-31 11:55:00,99.94,100.02,99.94,99.96,13900.0,58.5576,58.6045,58.5576,58.5693,13900.0
2007-08-31 12:00:00,99.99,99.99,99.94,99.97,4400.0,58.5869,58.5869,58.5576,58.5752,4400.0
2007-08-31 12:05:00,99.95,99.96,99.82,99.83,3100.0,58.5635,58.5693,58.4873,58.4932,3100.0
2007-08-31 12:10:00,99.85,99.9,99.83,99.83,4300.0,58.5049,58.5342,58.4932,58.4932,4300.0
2007-08-31 12:15:00,99.83,99.94,99.79,99.94,4500.0,58.4932,58.5576,58.4697,58.5576,4500.0
2007-08-31 12:20:00,99.95,99.99,99.77,99.87,8100.0,58.5635,58.5869,58.458,58.5166,8100.0
2007-08-31 12:25:00,99.9,99.91,99.8,99.83,1900.0,58.5342,58.54,58.4756,58.4932,1900.0
2007-08-31 12:30:00,99.86,100.03,99.86,99.96,19100.0,58.5107,58.6103,58.5107,58.5693,19100.0
2007-08-31 12:35:00,100.01,100.01,99.92,99.98,14600.0,58.5986,58.5986,58.5459,58.581,14600.0
2007-08-31 12:40:00,100.0,100.05,99.95,99.95,19300.0,58.5928,58.6221,58.5635,58.5635,19300.0
2007-08-31 12:45:00,99.93,99.99,99.87,99.93,4300.0,58.5517,58.5869,58.5166,58.5517,4300.0
2007-08-31 12:50:00,99.96,99.96,99.84,99.87,3900.0,58.5693,58.5693,58.499,58.5166,3900.0
2007-08-31 12:55:00,99.88,99.98,99.88,99.95,10200.0,58.5224,58.581,58.5224,58.5635,10200.0
2007-08-31 13:00:00,99.93,99.98,99.86,99.86,6600.0,58.5517,58.581,58.5107,58.5107,6600.0
2007-08-31 13:05:00,99.87,99.98,99.79,99.92,9700.0,58.5166,58.581,58.4697,58.5459,9700.0
2007-08-31 13:10:00,99.91,99.96,99.85,99.96,5700.0,58.54,58.5693,58.5049,58.5693,5700.0
2007-08-31 13:15:00,99.87,99.87,99.74,99.75,5400.0,58.5166,58.5166,58.4404,58.4463,5400.0
2007-08-31 13:20:00,99.77,99.9,99.75,99.83,3600.0,58.458,58.5342,58.4463,58.4932,3600.0
2007-08-31 13:25:00,99.84,99.9,99.84,99.9,2200.0,58.499,58.5342,58.499,58.5342,2200.0
2007-08-31 13:30:00,99.9,99.92,99.7,99.78,6900.0,58.5342,58.5459,58.417,58.4639,6900.0
2007-08-31 13:35:00,99.77,99.92,99.77,99.89,5600.0,58.458,58.5459,58.458,58.5283,5600.0
2007-08-31 13:40:00,99.89,99.94,99.84,99.85,7000.0,58.5283,58.5576,58.499,58.5049,7000.0
2007-08-31 13:45:00,99.84,99.85,99.7,99.7,6900.0,58.499,58.5049,58.417,58.417,6900.0
2007-08-31 13:50:00,99.69,99.84,99.69,99.83,6500.0,58.4111,58.499,58.4111,58.4932,6500.0
2007-08-31 13:55:00,99.83,99.84,99.71,99.73,5300.0,58.4932,58.499,58.4228,58.4346,5300.0
2007-08-31 14:00:00,99.72,99.77,99.61,99.66,9500.0,58.4287,58.458,58.3642,58.3935,9500.0
2007-08-31 14:05:00,99.63,99.92,99.63,99.92,6400.0,58.376,58.5459,58.376,58.5459,6400.0
2007-08-31 14:10:00,99.9,99.91,99.79,99.81,7400.0,58.5342,58.54,58.4697,58.4814,7400.0
2007-08-31 14:15:00,99.79,99.88,99.78,99.83,5800.0,58.4697,58.5224,58.4639,58.4932,5800.0
2007-08-31 14:20:00,99.82,99.82,99.69,99.69,9200.0,58.4873,58.4873,58.4111,58.4111,9200.0
2007-08-31 14:25:00,99.69,99.77,99.67,99.71,7100.0,58.4111,58.458,58.3994,58.4228,7100.0
2007-08-31 14:30:00,99.69,99.73,99.6,99.69,10700.0,58.4111,58.4346,58.3584,58.4111,10700.0
2007-08-31 14:35:00,99.68,99.71,99.52,99.64,16000.0,58.4053,58.4228,58.3115,58.3818,16000.0
2007-08-31 14:40:00,99.65,99.67,99.56,99.62,10400.0,58.3877,58.3994,58.335,58.3701,10400.0
2007-08-31 14:45:00,99.62,99.62,99.41,99.44,12900.0,58.3701,58.3701,58.2471,58.2646,12900.0
2007-08-31 14:50:00,99.46,99.46,99.35,99.4,14500.0,58.2764,58.2764,58.2119,58.2412,14500.0
2007-08-31 14:55:00,99.37,99.37,99.19,99.19,11900.0,58.2236,58.2236,58.1182,58.1182,11900.0
2007-08-31 15:00:00,99.22,99.49,99.18,99.42,15400.0,58.1357,58.2939,58.1123,58.2529,15400.0
2007-08-31 15:05:00,99.42,99.58,99.4,99.53,13200.0,58.2529,58.3467,58.2412,58.3174,13200.0
2007-08-31 15:10:00,99.54,99.7,99.51,99.69,22900.0,58.3232,58.417,58.3057,58.4111,22900.0
2007-08-31 15:15:00,99.68,99.73,99.64,99.7,11300.0,58.4053,58.4346,58.3818,58.417,11300.0
2007-08-31 15:20:00,99.68,99.7,99.49,99.59,11100.0,58.4053,58.417,58.2939,58.3525,11100.0
2007-08-31 15:25:00,99.59,99.68,99.59,99.62,9000.0,58.3525,58.4053,58.3525,58.3701,9000.0
2007-08-31 15:30:00,99.62,99.68,99.58,99.63,15400.0,58.3701,58.4053,58.3467,58.376,15400.0
2007-08-31 15:35:00,99.63,99.82,99.59,99.65,15700.0,58.376,58.4873,58.3525,58.3877,15700.0
2007-08-31 15:40:00,99.66,99.72,99.49,99.62,20600.0,58.3935,58.4287,58.2939,58.3701,20600.0
2007-08-31 15:45:00,99.62,99.65,99.5,99.52,17100.0,58.3701,58.3877,58.2998,58.3115,17100.0
2007-08-31 15:50:00,99.53,99.56,99.3,99.32,33400.0,58.3174,58.335,58.1826,58.1943,33400.0
2007-08-31 15:55:00,99.35,99.36,98.98,99.01,63300.0,58.2119,58.2178,57.9951,58.0127,63300.0
2007-09-04 09:30:00,99.25,99.25,98.5,98.62,44400.0,58.1533,58.1533,57.7139,57.7842,44400.0
2007-09-04 09:35:00,98.61,98.74,98.08,98.24,55900.0,57.7783,57.8545,57.4678,57.5615,55900.0
2007-09-04 09:40:00,98.27,98.29,98.1,98.18,47300.0,57.5791,57.5908,57.4795,57.5264,47300.0
2007-09-04 09:45:00,98.17,98.28,97.61,97.87,70100.0,57.5205,57.585,57.1924,57.3447,70100.0
2007-09-04 09:50:00,97.85,98.02,97.71,97.8,25100.0,57.333,57.4326,57.251,57.3037,25100.0
2007-09-04 09:55:00,97.8,97.95,97.64,97.75,32300.0,57.3037,57.3916,57.21,57.2744,32300.0
2007-09-04 10:00:00,97.74,98.2,97.69,98.03,31900.0,57.2686,57.5381,57.2393,57.4385,31900.0
2007-09-04 10:05:00,98.05,98.2,97.98,97.98,23300.0,57.4502,57.5381,57.4092,57.4092,23300.0
2007-09-04 10:10:00,97.98,98.17,97.88,98.14,20400.0,57.4092,57.5205,57.3506,57.5029,20400.0
2007-09-04 10:15:00,98.2,98.3,98.03,98.16,24400.0,57.5381,57.5967,57.4385,57.5147,24400.0
2007-09-04 10:20:00,98.2,98.3,98.04,98.05,19700.0,57.5381,57.5967,57.4443,57.4502,19700.0
2007-09-04 10:25:00,98.05,98.2,98.05,98.19,13100.0,57.4502,57.5381,57.4502,57.5322,13100.0
2007-09-04 10:30:00,98.19,98.35,98.17,98.23,20400.0,57.5322,57.626,57.5205,57.5557,20400.0
2007-09-04 10:35:00,98.25,98.49,98.24,98.4,25000.0,57.5674,57.708,57.5615,57.6553,25000.0
2007-09-04 10:40:00,98.39,98.41,98.2,98.23,12800.0,57.6494,57.6611,57.5381,57.5557,12800.0
2007-09-04 10:45:00,98.22,98.28,98.22,98.22,8800.0,57.5498,57.585,57.5498,57.5498,8800.0
2007-09-04 10:50:00,98.24,98.27,98.2,98.24,10400.0,57.5615,57.5791,57.5381,57.5615,10400.0
2007-09-04 10:55:00,98.23,98.27,98.14,98.24,18600.0,57.5557,57.5791,57.5029,57.5615,18600.0
2007-09-04 11:00:00,98.25,98.36,98.16,98.32,22800.0,57.5674,57.6318,57.5147,57.6084,22800.0
2007-09-04 11:05:00,98.3,98.45,98.3,98.37,16300.0,57.5967,57.6846,57.5967,57.6377,16300.0
2007-09-04 11:10:00,98.37,98.41,98.23,98.28,16500.0,57.6377,57.6611,57.5557,57.585,16500.0
2007-09-04 11:15:00,98.28,98.35,98.24,98.31,15700.0,57.585,57.626,57.5615,57.6025,15700.0
2007-09-04 11:20:00,98.31,98.37,98.22,98.22,43000.0,57.6025,57.6377,57.5498,57.5498,43000.0
2007-09-04 11:25:00,98.22,98.22,98.0,98.0,12600.0,57.5498,57.5498,57.4209,57.4209,12600.0
2007-09-04 11:30:00,98.0,98.36,97.92,98.07,33200.0,57.4209,57.6318,57.374,57.4619,33200.0
2007-09-04 11:35:00,98.1,98.16,98.03,98.12,14200.0,57.4795,57.5147,57.4385,57.4912,14200.0
2007-09-04 11:40:00,98.15,98.25,98.1,98.23,19500.0,57.5088,57.5674,57.4795,57.5557,19500.0
2007-09-04 11:45:00,98.23,98.29,98.17,98.18,14700.0,57.5557,57.5908,57.5205,57.5264,14700.0
2007-09-04 11:50:00,98.17,98.26,98.1,98.26,9200.0,57.5205,57.5732,57.4795,57.5732,9200.0
2007-09-04 11:55:00,98.26,98.35,98.22,98.35,21600.0,57.5732,57.626,57.5498,57.626,21600.0
2007-09-04 12:00:00,98.36,98.54,98.36,98.4,22700.0,57.6318,57.7373,57.6318,57.6553,22700.0
2007-09-04 12:05:00,98.4,98.42,98.34,98.39,13200.0,57.6553,57.667,57.6201,57.6494,13200.0
2007-09-04 12:10:00,98.39,98.42,98.34,98.37,12100.0,57.6494,57.667,57.6201,57.6377,12100.0
2007-09-04 12:15:00,98.34,98.55,98.33,98.55,12100.0,57.6201,57.7432,57.6143,57.7432,12100.0
2007-09-04 12:20:00,98.52,98.62,98.45,98.45,16500.0,57.7256,57.7842,57.6846,57.6846,16500.0
2007-09-04 12:25:00,98.45,98.61,98.45,98.55,12500.0,57.6846,57.7783,57.6846,57.7432,12500.0
2007-09-04 12:30:00,98.56,98.59,98.49,98.55,16900.0,57.749,57.7666,57.708,57.7432,16900.0
2007-09-04 12:35:00,98.55,98.61,98.52,98.54,16400.0,57.7432,57.7783,57.7256,57.7373,16400.0
2007-09-04 12:40:00,98.53,98.59,98.49,98.56,16900.0,57.7314,57.7666,57.708,57.749,16900.0
2007-09-04 12:45:00,98.56,98.68,98.48,98.49,22300.0,57.749,57.8193,57.7021,57.708,22300.0
2007-09-04 12:50:00,98.48,98.7,98.48,98.66,11800.0,57.7021,57.8311,57.7021,57.8076,11800.0
2007-09-04 12:55:00,98.66,98.66,98.48,98.5,12500.0,57.8076,57.8076,57.7021,57.7139,12500.0
2007-09-04 13:00:00,98.48,98.5,98.37,98.5,15300.0,57.7021,57.7139,57.6377,57.7139,15300.0
2007-09-04 13:05:00,98.49,98.5,98.45,98.49,13300.0,57.708,57.7139,57.6846,57.708,13300.0
2007-09-04 13:10:00,98.48,98.65,98.47,98.61,22600.0,57.7021,57.8018,57.6963,57.7783,22600.0
2007-09-04 13:15:00,98.61,98.61,98.57,98.57,6800.0,57.7783,57.7783,57.7549,57.7549,6800.0
2007-09-04 13:20:00,98.56,98.66,98.56,98.65,7800.0,57.749,57.8076,57.749,57.8018,7800.0
2007-09-04 13:25:00,98.62,98.64,98.52,98.57,9600.0,57.7842,57.7959,57.7256,57.7549,9600.0
2007-09-04 13:30:00,98.55,98.69,98.52,98.61,14000.0,57.7432,57.8252,57.7256,57.7783,14000.0
2007-09-04 13:35:00,98.59,98.6,98.51,98.51,13000.0,57.7666,57.7725,57.7197,57.7197,13000.0
2007-09-04 13:40:00,98.5,98.57,98.45,98.49,11200.0,57.7139,57.7549,57.6846,57.708,11200.0
2007-09-04 13:45:00,98.49,98.54,98.47,98.5,29700.0,57.708,57.7373,57.6963,57.7139,29700.0
2007-09-04 13:50:00,98.5,98.6,98.46,98.47,15100.0,57.7139,57.7725,57.6904,57.6963,15100.0
2007-09-04 13:55:00,98.48,98.5,98.46,98.46,9100.0,57.7021,57.7139,57.6904,57.6904,9100.0
2007-09-04 14:00:00,98.49,98.49,98.41,98.46,19400.0,57.708,57.708,57.6611,57.6904,19400.0
2007-09-04 14:05:00,98.46,98.62,98.45,98.59,11300.0,57.6904,57.7842,57.6846,57.7666,11300.0
2007-09-04 14:10:00,98.61,98.66,98.57,98.64,17100.0,57.7783,57.8076,57.7549,57.7959,17100.0
2007-09-04 14:15:00,98.65,98.87,98.65,98.81,19800.0,57.8018,57.9307,57.8018,57.8955,19800.0
2007-09-04 14:20:00,98.81,98.81,98.68,98.76,19100.0,57.8955,57.8955,57.8193,57.8662,19100.0
2007-09-04 14:25:00,98.78,98.81,98.73,98.81,16800.0,57.8779,57.8955,57.8486,57.8955,16800.0
2007-09-04 14:30:00,98.79,98.9,98.78,98.83,21000.0,57.8838,57.9482,57.8779,57.9072,21000.0
2007-09-04 14:35:00,98.81,98.97,98.81,98.97,16100.0,57.8955,57.9893,57.8955,57.9893,16100.0
2007-09-04 14:40:00,98.93,99.0,98.93,99.0,19600.0,57.9658,58.0068,57.9658,58.0068,19600.0
2007-09-04 14:45:00,99.01,99.14,99.01,99.08,13800.0,58.0127,58.0889,58.0127,58.0537,13800.0
2007-09-04 14:50:00,99.08,99.09,98.99,99.0,15900.0,58.0537,58.0596,58.001,58.0068,15900.0
2007-09-04 14:55:00,99.0,99.02,98.93,98.97,19100.0,58.0068,58.0185,57.9658,57.9893,19100.0
2007-09-04 15:00:00,99.0,99.0,98.91,98.98,15000.0,58.0068,58.0068,57.9541,57.9951,15000.0
2007-09-04 15:05:00,98.98,99.0,98.9,98.93,11900.0,57.9951,58.0068,57.9482,57.9658,11900.0
2007-09-04 15:10:00,98.93,98.98,98.9,98.93,13200.0,57.9658,57.9951,57.9482,57.9658,13200.0
2007-09-04 15:15:00,98.91,99.01,98.91,99.0,13700.0,57.9541,58.0127,57.9541,58.0068,13700.0
2007-09-04 15:20:00,98.99,99.06,98.96,98.99,13600.0,58.001,58.042,57.9834,58.001,13600.0
2007-09-04 15:25:00,99.0,99.05,98.96,99.03,15500.0,58.0068,58.0361,57.9834,58.0244,15500.0
2007-09-04 15:30:00,99.05,99.14,99.03,99.13,19400.0,58.0361,58.0889,58.0244,58.083,19400.0
2007-09-04 15:35:00,99.13,99.15,98.97,99.08,25600.0,58.083,58.0947,57.9893,58.0537,25600.0
2007-09-04 15:40:00,99.11,99.15,98.92,98.95,44900.0,58.0713,58.0947,57.96,57.9775,44900.0
2007-09-04 15:45:00,98.92,99.05,98.89,99.0,39600.0,57.96,58.0361,57.9424,58.0068,39600.0
2007-09-04 15:50:00,99.0,99.1,98.92,99.0,44100.0,58.0068,58.0654,57.96,58.0068,44100.0
2007-09-04 15:55:00,99.0,99.02,98.85,98.86,32300.0,58.0068,58.0185,57.9189,57.9248,32300.0
2007-09-05 09:30:00,98.56,98.71,98.11,98.71,17100.0,57.749,57.8369,57.4854,57.8369,17100.0
2007-09-05 09:35:00,98.7,99.14,98.64,98.94,32800.0,57.8311,58.0889,57.7959,57.9717,32800.0
2007-09-05 09:40:00,98.99,99.09,98.79,99.01,29700.0,58.001,58.0596,57.8838,58.0127,29700.0
2007-09-05 09:45:00,98.98,99.24,98.91,99.02,24700.0,57.9951,58.1475,57.9541,58.0185,24700.0
2007-09-05 09:50:00,99.04,99.07,98.84,99.01,24400.0,58.0303,58.0478,57.9131,58.0127,24400.0
2007-09-05 09:55:00,98.99,99.01,98.77,98.86,22500.0,58.001,58.0127,57.8721,57.9248,22500.0
2007-09-05 10:00:00,98.83,98.85,98.05,98.11,46100.0,57.9072,57.9189,57.4502,57.4854,46100.0
2007-09-05 10:05:00,98.11,98.13,97.76,97.77,42300.0,57.4854,57.4971,57.2803,57.2861,42300.0
2007-09-05 10:10:00,97.77,97.84,97.41,97.54,42000.0,57.2861,57.3272,57.0752,57.1514,42000.0
2007-09-05 10:15:00,97.56,97.61,97.39,97.61,30700.0,57.1631,57.1924,57.0635,57.1924,30700.0
2007-09-05 10:20:00,97.61,98.04,97.41,98.0,47800.0,57.1924,57.4443,57.0752,57.4209,47800.0
2007-09-05 10:25:00,97.98,98.43,97.97,98.36,21400.0,57.4092,57.6729,57.4033,57.6318,21400.0
2007-09-05 10:30:00,98.39,98.42,98.19,98.19,26100.0,57.6494,57.667,57.5322,57.5322,26100.0
2007-09-05 10:35:00,98.21,98.21,97.89,97.91,20700.0,57.5439,57.5439,57.3565,57.3682,20700.0
2007-09-05 10:40:00,97.94,98.02,97.81,98.01,15600.0,57.3857,57.4326,57.3096,57.4268,15600.0
2007-09-05 10:45:00,98.01,98.06,97.82,97.92,13900.0,57.4268,57.4561,57.3154,57.374,13900.0
2007-09-05 10:50:00,97.89,98.12,97.87,98.08,41100.0,57.3565,57.4912,57.3447,57.4678,41100.0
2007-09-05 10:55:00,98.06,98.2,98.02,98.14,20400.0,57.4561,57.5381,57.4326,57.5029,20400.0
2007-09-05 11:00:00,98.17,98.17,97.94,97.94,22600.0,57.5205,57.5205,57.3857,57.3857,22600.0
2007-09-05 11:05:00,97.94,98.03,97.92,97.93,20500.0,57.3857,57.4385,57.374,57.3799,20500.0
2007-09-05 11:10:00,97.93,98.08,97.83,98.03,23200.0,57.3799,57.4678,57.3213,57.4385,23200.0
2007-09-05 11:15:00,98.02,98.09,97.98,98.07,20600.0,57.4326,57.4736,57.4092,57.4619,20600.0
2007-09-05 11:20:00,98.09,98.14,98.03,98.06,22000.0,57.4736,57.5029,57.4385,57.4561,22000.0
2007-09-05 11:25:00,98.06,98.11,97.98,98.01,14900.0,57.4561,57.4854,57.4092,57.4268,14900.0
2007-09-05 11:30:00,97.99,98.03,97.91,97.96,18100.0,57.415,57.4385,57.3682,57.3975,18100.0
2007-09-05 11:35:00,97.91,97.96,97.85,97.88,14900.0,57.3682,57.3975,57.333,57.3506,14900.0
2007-09-05 11:40:00,97.84,98.0,97.8,97.97,5900.0,57.3272,57.4209,57.3037,57.4033,5900.0
2007-09-05 11:45:00,97.97,98.01,97.93,97.99,12100.0,57.4033,57.4268,57.3799,57.415,12100.0
2007-09-05 11:50:00,97.99,98.04,97.94,98.04,17800.0,57.415,57.4443,57.3857,57.4443,17800.0
2007-09-05 11:55:00,98.0,98.14,98.0,98.11,17400.0,57.4209,57.5029,57.4209,57.4854,17400.0
2007-09-05 12:00:00,98.13,98.22,98.07,98.15,6200.0,57.4971,57.5498,57.4619,57.5088,6200.0
2007-09-05 12:05:00,98.14,98.25,98.05,98.25,7100.0,57.5029,57.5674,57.4502,57.5674,7100.0
2007-09-05 12:10:00,98.26,98.35,98.23,98.35,9500.0,57.5732,57.626,57.5557,57.626,9500.0
2007-09-05 12:15:00,98.3,98.42,98.18,98.33,22800.0,57.5967,57.667,57.5264,57.6143,22800.0
2007-09-05 12:20:00,98.3,98.31,98.2,98.25,7100.0,57.5967,57.6025,57.5381,57.5674,7100.0
2007-09-05 12:25:00,98.26,98.33,98.21,98.21,20600.0,57.5732,57.6143,57.5439,57.5439,20600.0
2007-09-05 12:30:00,98.21,98.21,98.1,98.1,12900.0,57.5439,57.5439,57.4795,57.4795,12900.0
2007-09-05 12:35:00,98.12,98.21,98.09,98.15,21300.0,57.4912,57.5439,57.4736,57.5088,21300.0
2007-09-05 12:40:00,98.14,98.24,98.12,98.21,13900.0,57.5029,57.5615,57.4912,57.5439,13900.0
2007-09-05 12:45:00,98.21,98.32,98.15,98.26,19500.0,57.5439,57.6084,57.5088,57.5732,19500.0
2007-09-05 12:50:00,98.25,98.33,98.2,98.29,7100.0,57.5674,57.6143,57.5381,57.5908,7100.0
2007-09-05 12:55:00,98.29,98.45,98.29,98.44,9500.0,57.5908,57.6846,57.5908,57.6787,9500.0
2007-09-05 13:00:00,98.44,98.65,98.44,98.59,16100.0,57.6787,57.8018,57.6787,57.7666,16100.0
2007-09-05 13:05:00,98.59,98.67,98.57,98.61,6700.0,57.7666,57.8135,57.7549,57.7783,6700.0
2007-09-05 13:10:00,98.6,98.69,98.58,98.59,10900.0,57.7725,57.8252,57.7607,57.7666,10900.0
2007-09-05 13:15:00,98.56,98.67,98.5,98.56,24100.0,57.749,57.8135,57.7139,57.749,24100.0
2007-09-05 13:20:00,98.55,98.59,98.39,98.39,16800.0,57.7432,57.7666,57.6494,57.6494,16800.0
2007-09-05 13:25:00,98.4,98.43,98.36,98.36,6500.0,57.6553,57.6729,57.6318,57.6318,6500.0
2007-09-05 13:30:00,98.36,98.43,98.2,98.32,19300.0,57.6318,57.6729,57.5381,57.6084,19300.0
2007-09-05 13:35:00,98.33,98.34,98.2,98.27,10900.0,57.6143,57.6201,57.5381,57.5791,10900.0
2007-09-05 13:40:00,98.27,98.33,98.22,98.33,10600.0,57.5791,57.6143,57.5498,57.6143,10600.0
2007-09-05 13:45:00,98.3,98.42,98.28,98.33,7400.0,57.5967,57.667,57.585,57.6143,7400.0
2007-09-05 13:50:00,98.35,98.42,98.32,98.4,9700.0,57.626,57.667,57.6084,57.6553,9700.0
2007-09-05 13:55:00,98.37,98.39,98.32,98.36,9800.0,57.6377,57.6494,57.6084,57.6318,9800.0
2007-09-05 14:00:00,98.36,98.51,98.36,98.46,41800.0,57.6318,57.7197,57.6318,57.6904,41800.0
2007-09-05 14:05:00,98.46,98.61,98.43,98.61,13100.0,57.6904,57.7783,57.6729,57.7783,13100.0
2007-09-05 14:10:00,98.59,98.59,98.47,98.48,13900.0,57.7666,57.7666,57.6963,57.7021,13900.0
2007-09-05 14:15:00,98.51,98.68,98.51,98.55,25300.0,57.7197,57.8193,57.7197,57.7432,25300.0
2007-09-05 14:20:00,98.57,98.65,98.53,98.56,26200.0,57.7549,57.8018,57.7314,57.749,26200.0
2007-09-05 14:25:00,98.53,98.63,98.5,98.57,27400.0,57.7314,57.79,57.7139,57.7549,27400.0
2007-09-05 14:30:00,98.56,98.7,98.53,98.6,18000.0,57.749,57.8311,57.7314,57.7725,18000.0
2007-09-05 14:35:00,98.61,98.69,98.6,98.66,18000.0,57.7783,57.8252,57.7725,57.8076,18000.0
2007-09-05 14:40:00,98.66,98.67,98.54,98.6,20200.0,57.8076,57.8135,57.7373,57.7725,20200.0
2007-09-05 14:45:00,98.59,98.64,98.52,98.64,14700.0,57.7666,57.7959,57.7256,57.7959,14700.0
2007-09-05 14:50:00,98.65,98.72,98.56,98.62,19200.0,57.8018,57.8428,57.749,57.7842,19200.0
2007-09-05 14:55:00,98.62,98.75,98.62,98.68,22200.0,57.7842,57.8603,57.7842,57.8193,22200.0
2007-09-05 15:00:00,98.68,98.79,98.66,98.78,30900.0,57.8193,57.8838,57.8076,57.8779,30900.0
2007-09-05 15:05:00,98.74,99.0,98.71,98.89,35100.0,57.8545,58.0068,57.8369,57.9424,35100.0
2007-09-05 15:10:00,98.91,98.94,98.82,98.9,22800.0,57.9541,57.9717,57.9014,57.9482,22800.0
2007-09-05 15:15:00,98.94,99.0,98.87,98.97,23200.0,57.9717,58.0068,57.9307,57.9893,23200.0
2007-09-05 15:20:00,98.96,99.0,98.87,99.0,34100.0,57.9834,58.0068,57.9307,58.0068,34100.0
2007-09-05 15:25:00,98.96,98.99,98.91,98.92,22000.0,57.9834,58.001,57.9541,57.96,22000.0
2007-09-05 15:30:00,98.92,99.0,98.75,98.79,42600.0,57.96,58.0068,57.8603,57.8838,42600.0
2007-09-05 15:35:00,98.81,98.81,98.65,98.65,53900.0,57.8955,57.8955,57.8018,57.8018,53900.0
2007-09-05 15:40:00,98.65,98.78,98.6,98.77,56900.0,57.8018,57.8779,57.7725,57.8721,56900.0
2007-09-05 15:45:00,98.76,99.0,98.73,99.0,48000.0,57.8662,58.0068,57.8486,58.0068,48000.0
2007-09-05 15:50:00,99.01,99.12,98.88,99.0,62100.0,58.0127,58.0771,57.9365,58.0068,62100.0
2007-09-05 15:55:00,98.97,99.01,98.81,98.84,76800.0,57.9893,58.0127,57.8955,57.9131,76800.0
2007-09-06 09:30:00,98.86,99.23,98.86,99.05,22700.0,57.9248,58.1416,57.9248,58.0361,22700.0
2007-09-06 09:35:00,99.01,99.15,98.93,99.04,22400.0,58.0127,58.0947,57.9658,58.0303,22400.0
2007-09-06 09:40:00,99.04,99.07,98.82,98.95,23400.0,58.0303,58.0478,57.9014,57.9775,23400.0
2007-09-06 09:45:00,98.94,99.03,98.82,98.88,18600.0,57.9717,58.0244,57.9014,57.9365,18600.0
2007-09-06 09:50:00,98.84,98.89,98.59,98.59,15500.0,57.9131,57.9424,57.7666,57.7666,15500.0
2007-09-06 09:55:00,98.6,98.75,98.52,98.63,16100.0,57.7725,57.8603,57.7256,57.79,16100.0
2007-09-06 10:00:00,98.69,98.84,98.49,98.5,19500.0,57.8252,57.9131,57.708,57.7139,19500.0
2007-09-06 10:05:00,98.5,98.58,98.01,98.01,40600.0,57.7139,57.7607,57.4268,57.4268,40600.0
2007-09-06 10:10:00,98.04,98.22,97.92,97.94,42200.0,57.4443,57.5498,57.374,57.3857,42200.0
2007-09-06 10:15:00,97.94,98.04,97.81,97.96,19500.0,57.3857,57.4443,57.3096,57.3975,19500.0
2007-09-06 10:20:00,97.94,98.02,97.9,97.98,12100.0,57.3857,57.4326,57.3623,57.4092,12100.0
2007-09-06 10:25:00,97.94,98.02,97.93,97.97,13200.0,57.3857,57.4326,57.3799,57.4033,13200.0
2007-09-06 10:30:00,97.93,98.12,97.92,98.11,18800.0,57.3799,57.4912,57.374,57.4854,18800.0
2007-09-06 10:35:00,98.1,98.12,97.99,98.12,12200.0,57.4795,57.4912,57.415,57.4912,12200.0
2007-09-06 10:40:00,98.08,98.12,98.05,98.11,9000.0,57.4678,57.4912,57.4502,57.4854,9000.0
2007-09-06 10:45:00,98.06,98.24,98.06,98.15,9900.0,57.4561,57.5615,57.4561,57.5088,9900.0
2007-09-06 10:50:00,98.14,98.21,98.1,98.1,11400.0,57.5029,57.5439,57.4795,57.4795,11400.0
2007-09-06 10:55:00,98.11,98.18,98.1,98.13,8000.0,57.4854,57.5264,57.4795,57.4971,8000.0
2007-09-06 11:00:00,98.13,98.16,98.11,98.13,3000.0,57.4971,57.5147,57.4854,57.4971,3000.0
2007-09-06 11:05:00,98.13,98.19,98.12,98.15,13500.0,57.4971,57.5322,57.4912,57.5088,13500.0
2007-09-06 11:10:00,98.18,98.22,98.13,98.14,4300.0,57.5264,57.5498,57.4971,57.5029,4300.0
2007-09-06 11:15:00,98.17,98.28,98.12,98.28,7600.0,57.5205,57.585,57.4912,57.585,7600.0
2007-09-06 11:20:00,98.32,98.52,98.32,98.43,16000.0,57.6084,57.7256,57.6084,57.6729,16000.0
2007-09-06 11:25:00,98.45,98.51,98.4,98.47,11400.0,57.6846,57.7197,57.6553,57.6963,11400.0
2007-09-06 11:30:00,98.44,98.69,98.44,98.58,10400.0,57.6787,57.8252,57.6787,57.7607,10400.0
2007-09-06 11:35:00,98.6,98.68,98.42,98.42,11500.0,57.7725,57.8193,57.667,57.667,11500.0
2007-09-06 11:40:00,98.43,98.54,98.43,98.54,5500.0,57.6729,57.7373,57.6729,57.7373,5500.0
2007-09-06 11:45:00,98.53,98.62,98.47,98.55,40000.0,57.7314,57.7842,57.6963,57.7432,40000.0
2007-09-06 11:50:00,98.54,98.58,98.36,98.43,14900.0,57.7373,57.7607,57.6318,57.6729,14900.0
2007-09-06 11:55:00,98.41,98.54,98.39,98.39,8800.0,57.6611,57.7373,57.6494,57.6494,8800.0
2007-09-06 12:00:00,98.4,98.44,98.26,98.26,9600.0,57.6553,57.6787,57.5732,57.5732,9600.0
2007-09-06 12:05:00,98.24,98.36,98.24,98.25,6000.0,57.5615,57.6318,57.5615,57.5674,6000.0
2007-09-06 12:10:00,98.3,98.39,98.26,98.39,15700.0,57.5967,57.6494,57.5732,57.6494,15700.0
2007-09-06 12:15:00,98.42,98.47,98.36,98.4,54600.0,57.667,57.6963,57.6318,57.6553,54600.0
2007-09-06 12:20:00,98.4,98.44,98.34,98.39,23200.0,57.6553,57.6787,57.6201,57.6494,23200.0
2007-09-06 12:25:00,98.37,98.45,98.35,98.39,17200.0,57.6377,57.6846,57.626,57.6494,17200.0
2007-09-06 12:30:00,98.38,98.43,98.38,98.4,14600.0,57.6436,57.6729,57.6436,57.6553,14600.0
2007-09-06 12:35:00,98.39,98.43,98.38,98.39,12700.0,57.6494,57.6729,57.6436,57.6494,12700.0
2007-09-06 12:40:00,98.4,98.4,98.25,98.3,15900.0,57.6553,57.6553,57.5674,57.5967,15900.0
2007-09-06 12:45:00,98.29,98.34,98.24,98.24,20100.0,57.5908,57.6201,57.5615,57.5615,20100.0
2007-09-06 12:50:00,98.28,98.38,98.26,98.29,8600.0,57.585,57.6436,57.5732,57.5908,8600.0
2007-09-06 12:55:00,98.29,98.37,98.26,98.35,10000.0,57.5908,57.6377,57.5732,57.626,10000.0
2007-09-06 13:00:00,98.33,98.33,98.29,98.32,3100.0,57.6143,57.6143,57.5908,57.6084,3100.0
2007-09-06 13:05:00,98.3,98.32,98.1,98.13,15500.0,57.5967,57.6084,57.4795,57.4971,15500.0
2007-09-06 13:10:00,98.11,98.17,97.91,98.03,45800.0,57.4854,57.5205,57.3682,57.4385,45800.0
2007-09-06 13:15:00,98.01,98.06,97.96,97.96,16800.0,57.4268,57.4561,57.3975,57.3975,16800.0
2007-09-06 13:20:00,97.99,98.13,97.96,97.97,12400.0,57.415,57.4971,57.3975,57.4033,12400.0
2007-09-06 13:25:00,97.97,98.03,97.92,97.98,3800.0,57.4033,57.4385,57.374,57.4092,3800.0
2007-09-06 13:30:00,97.98,98.03,97.87,97.98,12600.0,57.4092,57.4385,57.3447,57.4092,12600.0
2007-09-06 13:35:00,98.03,98.15,97.9,97.93,19400.0,57.4385,57.5088,57.3623,57.3799,19400.0
2007-09-06 13:40:00,97.93,98.04,97.92,98.04,6500.0,57.3799,57.4443,57.374,57.4443,6500.0
2007-09-06 13:45:00,98.0,98.06,97.9,97.99,15600.0,57.4209,57.4561,57.3623,57.415,15600.0
2007-09-06 13:50:00,97.99,98.01,97.94,98.0,16000.0,57.415,57.4268,57.3857,57.4209,16000.0
2007-09-06 13:55:00,97.98,98.06,97.98,98.0,9000.0,57.4092,57.4561,57.4092,57.4209,9000.0
2007-09-06 14:00:00,98.0,98.0,97.88,97.9,10300.0,57.4209,57.4209,57.3506,57.3623,10300.0
2007-09-06 14:05:00,97.92,98.04,97.92,98.0,23800.0,57.374,57.4443,57.374,57.4209,23800.0
2007-09-06 14:10:00,98.04,98.05,97.96,98.0,36800.0,57.4443,57.4502,57.3975,57.4209,36800.0
2007-09-06 14:15:00,98.01,98.07,97.96,97.97,35600.0,57.4268,57.4619,57.3975,57.4033,35600.0
2007-09-06 14:20:00,97.97,98.03,97.92,97.99,13800.0,57.4033,57.4385,57.374,57.415,13800.0
2007-09-06 14:25:00,98.0,98.06,97.85,97.9,14200.0,57.4209,57.4561,57.333,57.3623,14200.0
2007-09-06 14:30:00,97.91,97.98,97.85,97.98,18300.0,57.3682,57.4092,57.333,57.4092,18300.0
2007-09-06 14:35:00,98.0,98.08,97.97,97.97,5900.0,57.4209,57.4678,57.4033,57.4033,5900.0
2007-09-06 14:40:00,97.97,98.0,97.93,97.96,10100.0,57.4033,57.4209,57.3799,57.3975,10100.0
2007-09-06 14:45:00,97.95,98.01,97.94,97.97,11000.0,57.3916,57.4268,57.3857,57.4033,11000.0
2007-09-06 14:50:00,97.97,98.0,97.91,97.96,11300.0,57.4033,57.4209,57.3682,57.3975,11300.0
2007-09-06 14:55:00,97.96,98.0,97.9,98.0,10700.0,57.3975,57.4209,57.3623,57.4209,10700.0
2007-09-06 15:00:00,98.0,98.12,98.0,98.04,23900.0,57.4209,57.4912,57.4209,57.4443,23900.0
2007-09-06 15:05:00,98.05,98.13,97.96,97.97,29200.0,57.4502,57.4971,57.3975,57.4033,29200.0
2007-09-06 15:10:00,97.99,98.09,97.93,98.05,9600.0,57.415,57.4736,57.3799,57.4502,9600.0
2007-09-06 15:15:00,98.05,98.05,97.94,97.97,14000.0,57.4502,57.4502,57.3857,57.4033,14000.0
2007-09-06 15:20:00,97.96,98.1,97.9,98.1,10900.0,57.3975,57.4795,57.3623,57.4795,10900.0
2007-09-06 15:25:00,98.08,98.14,98.04,98.11,7900.0,57.4678,57.5029,57.4443,57.4854,7900.0
2007-09-06 15:30:00,98.08,98.18,98.07,98.18,5800.0,57.4678,57.5264,57.4619,57.5264,5800.0
2007-09-06 15:35:00,98.16,98.2,98.1,98.11,7700.0,57.5147,57.5381,57.4795,57.4854,7700.0
2007-09-06 15:40:00,98.11,98.25,98.05,98.25,46200.0,57.4854,57.5674,57.4502,57.5674,46200.0
2007-09-06 15:45:00,98.25,98.44,98.24,98.41,26400.0,57.5674,57.6787,57.5615,57.6611,26400.0
2007-09-06 15:50:00,98.42,98.46,98.31,98.41,20700.0,57.667,57.6904,57.6025,57.6611,20700.0
2007-09-06 15:55:00,98.42,98.53,98.37,98.41,37500.0,57.667,57.7314,57.6377,57.6611,37500.0
2007-09-07 09:35:00,97.5,97.89,97.23,97.57,54000.0,57.1279,57.3565,56.9697,57.169,54000.0
2007-09-07 09:40:00,97.58,98.25,97.58,98.19,33000.0,57.1748,57.5674,57.1748,57.5322,33000.0
2007-09-07 09:45:00,98.17,98.19,97.83,97.95,32100.0,57.5205,57.5322,57.3213,57.3916,32100.0
2007-09-07 09:50:00,97.97,98.03,97.83,97.89,27800.0,57.4033,57.4385,57.3213,57.3565,27800.0
2007-09-07 09:55:00,97.83,98.1,97.83,97.92,58300.0,57.3213,57.4795,57.3213,57.374,58300.0
2007-09-07 10:00:00,97.93,98.1,97.84,97.92,36600.0,57.3799,57.4795,57.3272,57.374,36600.0
2007-09-07 10:05:00,97.95,98.01,97.75,97.75,24600.0,57.3916,57.4268,57.2744,57.2744,24600.0
2007-09-07 10:10:00,97.71,97.82,97.51,97.52,20900.0,57.251,57.3154,57.1338,57.1397,20900.0
2007-09-07 10:15:00,97.52,97.54,97.27,97.34,36900.0,57.1397,57.1514,56.9932,57.0342,36900.0
2007-09-07 10:20:00,97.36,97.41,97.2,97.23,15100.0,57.0459,57.0752,56.9522,56.9697,15100.0
2007-09-07 10:25:00,97.22,97.29,97.11,97.24,24600.0,56.9639,57.0049,56.8994,56.9756,24600.0
2007-09-07 10:30:00,97.21,97.24,97.1,97.16,30200.0,56.958,56.9756,56.8936,56.9287,30200.0
2007-09-07 10:35:00,97.17,97.38,97.16,97.28,29200.0,56.9346,57.0576,56.9287,56.999,29200.0
2007-09-07 10:40:00,97.32,97.53,97.29,97.47,27100.0,57.0225,57.1455,57.0049,57.1104,27100.0
2007-09-07 10:45:00,97.45,97.52,97.37,97.42,14000.0,57.0986,57.1397,57.0518,57.0811,14000.0
2007-09-07 10:50:00,97.44,97.47,97.28,97.31,12800.0,57.0928,57.1104,56.999,57.0166,12800.0
2007-09-07 10:55:00,97.3,97.34,97.22,97.24,16400.0,57.0108,57.0342,56.9639,56.9756,16400.0
2007-09-07 11:00:00,97.24,97.28,97.16,97.23,19100.0,56.9756,56.999,56.9287,56.9697,19100.0
2007-09-07 11:05:00,97.24,97.28,97.17,97.21,12300.0,56.9756,56.999,56.9346,56.958,12300.0
2007-09-07 11:10:00,97.2,97.21,97.13,97.18,20300.0,56.9522,56.958,56.9111,56.9404,20300.0
2007-09-07 11:15:00,97.18,97.31,97.17,97.25,14900.0,56.9404,57.0166,56.9346,56.9815,14900.0
2007-09-07 11:20:00,97.25,97.34,97.24,97.31,14100.0,56.9815,57.0342,56.9756,57.0166,14100.0
2007-09-07 11:25:00,97.32,97.39,97.2,97.23,18200.0,57.0225,57.0635,56.9522,56.9697,18200.0
2007-09-07 11:30:00,97.22,97.25,97.2,97.25,17300.0,56.9639,56.9815,56.9522,56.9815,17300.0
2007-09-07 11:35:00,97.25,97.39,97.25,97.33,9600.0,56.9815,57.0635,56.9815,57.0283,9600.0
2007-09-07 11:40:00,97.31,97.35,97.21,97.27,10400.0,57.0166,57.0401,56.958,56.9932,10400.0
2007-09-07 11:45:00,97.27,97.38,97.25,97.27,18200.0,56.9932,57.0576,56.9815,56.9932,18200.0
2007-09-07 11:50:00,97.32,97.34,97.15,97.15,11200.0,57.0225,57.0342,56.9229,56.9229,11200.0
2007-09-07 11:55:00,97.15,97.26,97.15,97.18,17300.0,56.9229,56.9873,56.9229,56.9404,17300.0
2007-09-07 12:00:00,97.18,97.21,97.15,97.19,17100.0,56.9404,56.958,56.9229,56.9463,17100.0
2007-09-07 12:05:00,97.19,97.35,97.19,97.34,14200.0,56.9463,57.0401,56.9463,57.0342,14200.0
2007-09-07 12:10:00,97.35,97.38,97.3,97.32,8200.0,57.0401,57.0576,57.0108,57.0225,8200.0
2007-09-07 12:15:00,97.32,97.35,97.28,97.3,18200.0,57.0225,57.0401,56.999,57.0108,18200.0
2007-09-07 12:20:00,97.3,97.38,97.27,97.36,13300.0,57.0108,57.0576,56.9932,57.0459,13300.0
2007-09-07 12:25:00,97.38,97.4,97.29,97.32,15200.0,57.0576,57.0693,57.0049,57.0225,15200.0
2007-09-07 12:30:00,97.36,97.42,97.21,97.22,11800.0,57.0459,57.0811,56.958,56.9639,11800.0
2007-09-07 12:35:00,97.23,97.43,97.22,97.24,15700.0,56.9697,57.0869,56.9639,56.9756,15700.0
2007-09-07 12:40:00,97.23,97.31,97.21,97.25,16400.0,56.9697,57.0166,56.958,56.9815,16400.0
2007-09-07 12:45:00,97.22,97.23,97.15,97.18,15900.0,56.9639,56.9697,56.9229,56.9404,15900.0
2007-09-07 12:50:00,97.18,97.2,97.12,97.12,12900.0,56.9404,56.9522,56.9053,56.9053,12900.0
2007-09-07 12:55:00,97.12,97.22,97.11,97.2,12600.0,56.9053,56.9639,56.8994,56.9522,12600.0
2007-09-07 13:00:00,97.21,97.32,97.15,97.27,14000.0,56.958,57.0225,56.9229,56.9932,14000.0
2007-09-07 13:05:00,97.26,97.36,97.18,97.34,14700.0,56.9873,57.0459,56.9404,57.0342,14700.0
2007-09-07 13:10:00,97.34,97.39,97.22,97.24,15200.0,57.0342,57.0635,56.9639,56.9756,15200.0
2007-09-07 13:15:00,97.24,97.31,97.2,97.3,11200.0,56.9756,57.0166,56.9522,57.0108,11200.0
2007-09-07 13:20:00,97.29,97.29,97.04,97.06,13500.0,57.0049,57.0049,56.8584,56.8701,13500.0
2007-09-07 13:25:00,97.05,97.13,97.04,97.11,8600.0,56.8643,56.9111,56.8584,56.8994,8600.0
2007-09-07 13:30:00,97.11,97.28,97.11,97.25,14100.0,56.8994,56.999,56.8994,56.9815,14100.0
2007-09-07 13:35:00,97.21,97.3,97.21,97.25,26700.0,56.958,57.0108,56.958,56.9815,26700.0
2007-09-07 13:40:00,97.25,97.37,97.25,97.3,24900.0,56.9815,57.0518,56.9815,57.0108,24900.0
2007-09-07 13:45:00,97.24,97.36,97.23,97.31,21400.0,56.9756,57.0459,56.9697,57.0166,21400.0
2007-09-07 13:50:00,97.33,97.35,97.25,97.29,12000.0,57.0283,57.0401,56.9815,57.0049,12000.0
2007-09-07 13:55:00,97.25,97.4,97.24,97.25,19800.0,56.9815,57.0693,56.9756,56.9815,19800.0
2007-09-07 14:00:00,97.25,97.38,97.2,97.36,32600.0,56.9815,57.0576,56.9522,57.0459,32600.0
2007-09-07 14:05:00,97.36,97.36,97.23,97.23,19400.0,57.0459,57.0459,56.9697,56.9697,19400.0
2007-09-07 14:10:00,97.25,97.28,97.15,97.25,11600.0,56.9815,56.999,56.9229,56.9815,11600.0
2007-09-07 14:15:00,97.24,97.24,97.03,97.06,20600.0,56.9756,56.9756,56.8526,56.8701,20600.0
2007-09-07 14:20:00,97.07,97.09,96.95,97.08,30800.0,56.876,56.8877,56.8057,56.8819,30800.0
2007-09-07 14:25:00,97.05,97.09,96.95,97.05,16100.0,56.8643,56.8877,56.8057,56.8643,16100.0
2007-09-07 14:30:00,97.06,97.07,97.01,97.06,25800.0,56.8701,56.876,56.8408,56.8701,25800.0
2007-09-07 14:35:00,97.06,97.1,97.03,97.04,13400.0,56.8701,56.8936,56.8526,56.8584,13400.0
2007-09-07 14:40:00,97.03,97.1,96.97,97.06,29100.0,56.8526,56.8936,56.8174,56.8701,29100.0
2007-09-07 14:45:00,97.06,97.11,96.99,97.02,39200.0,56.8701,56.8994,56.8291,56.8467,39200.0
2007-09-07 14:50:00,97.03,97.05,96.97,96.98,19300.0,56.8526,56.8643,56.8174,56.8233,19300.0
2007-09-07 14:55:00,96.97,97.0,96.8,96.84,43800.0,56.8174,56.835,56.7178,56.7412,43800.0
2007-09-07 15:00:00,96.82,97.03,96.81,97.01,27600.0,56.7295,56.8526,56.7236,56.8408,27600.0
2007-09-07 15:05:00,97.02,97.17,96.95,97.08,27700.0,56.8467,56.9346,56.8057,56.8819,27700.0
2007-09-07 15:10:00,97.08,97.22,97.07,97.08,24700.0,56.8819,56.9639,56.876,56.8819,24700.0
2007-09-07 15:15:00,97.08,97.23,97.04,97.1,15600.0,56.8819,56.9697,56.8584,56.8936,15600.0
2007-09-07 15:20:00,97.1,97.1,96.95,96.95,29700.0,56.8936,56.8936,56.8057,56.8057,29700.0
2007-09-07 15:25:00,96.96,96.98,96.76,96.78,39800.0,56.8115,56.8233,56.6944,56.7061,39800.0
2007-09-07 15:30:00,96.79,96.86,96.6,96.62,42100.0,56.7119,56.7529,56.6006,56.6123,42100.0
2007-09-07 15:35:00,96.62,96.8,96.57,96.64,26300.0,56.6123,56.7178,56.583,56.624,26300.0
2007-09-07 15:40:00,96.64,96.64,96.5,96.56,52400.0,56.624,56.624,56.542,56.5772,52400.0
2007-09-07 15:45:00,96.57,96.75,96.47,96.57,30200.0,56.583,56.6885,56.5244,56.583,30200.0
2007-09-07 15:50:00,96.6,96.99,96.56,96.93,46800.0,56.6006,56.8291,56.5772,56.794,46800.0
2007-09-07 15:55:00,96.92,96.95,96.63,96.65,66600.0,56.7881,56.8057,56.6182,56.6299,66600.0
2007-09-10 09:30:00,96.9,97.62,96.71,97.23,43300.0,56.7764,57.1983,56.6651,56.9697,43300.0
2007-09-10 09:35:00,97.1,97.32,97.0,97.25,14400.0,56.8936,57.0225,56.835,56.9815,14400.0
2007-09-10 09:40:00,97.25,97.52,97.25,97.52,8600.0,56.9815,57.1397,56.9815,57.1397,8600.0
2007-09-10 09:45:00,97.53,97.62,97.32,97.42,17100.0,57.1455,57.1983,57.0225,57.0811,17100.0
2007-09-10 09:50:00,97.42,97.44,97.15,97.29,15500.0,57.0811,57.0928,56.9229,57.0049,15500.0
2007-09-10 09:55:00,97.34,97.34,97.12,97.23,14500.0,57.0342,57.0342,56.9053,56.9697,14500.0
2007-09-10 10:00:00,97.25,97.32,97.1,97.23,10800.0,56.9815,57.0225,56.8936,56.9697,10800.0
2007-09-10 10:05:00,97.24,97.56,97.24,97.51,14600.0,56.9756,57.1631,56.9756,57.1338,14600.0
2007-09-10 10:10:00,97.54,97.65,97.47,97.64,16100.0,57.1514,57.2158,57.1104,57.21,16100.0
2007-09-10 10:15:00,97.55,97.64,97.42,97.59,11000.0,57.1572,57.21,57.0811,57.1807,11000.0
2007-09-10 10:20:00,97.58,97.76,97.55,97.73,24400.0,57.1748,57.2803,57.1572,57.2627,24400.0
2007-09-10 10:25:00,97.68,97.75,97.53,97.72,16400.0,57.2334,57.2744,57.1455,57.2568,16400.0
2007-09-10 10:30:00,97.68,97.85,97.63,97.77,20000.0,57.2334,57.333,57.2041,57.2861,20000.0
2007-09-10 10:35:00,97.78,97.82,97.45,97.67,26200.0,57.292,57.3154,57.0986,57.2275,26200.0
2007-09-10 10:40:00,97.66,97.74,97.58,97.63,32800.0,57.2217,57.2686,57.1748,57.2041,32800.0
2007-09-10 10:45:00,97.63,97.76,97.41,97.48,27300.0,57.2041,57.2803,57.0752,57.1162,27300.0
2007-09-10 10:50:00,97.48,97.58,97.44,97.46,37400.0,57.1162,57.1748,57.0928,57.1045,37400.0
2007-09-10 10:55:00,97.45,97.66,97.41,97.66,22600.0,57.0986,57.2217,57.0752,57.2217,22600.0
2007-09-10 11:00:00,97.65,97.66,97.44,97.5,20900.0,57.2158,57.2217,57.0928,57.1279,20900.0
2007-09-10 11:05:00,97.5,97.5,97.39,97.4,27000.0,57.1279,57.1279,57.0635,57.0693,27000.0
2007-09-10 11:10:00,97.42,97.49,97.4,97.43,38300.0,57.0811,57.1221,57.0693,57.0869,38300.0
2007-09-10 11:15:00,97.46,97.52,97.29,97.37,52100.0,57.1045,57.1397,57.0049,57.0518,52100.0
2007-09-10 11:20:00,97.35,97.52,97.3,97.48,21900.0,57.0401,57.1397,57.0108,57.1162,21900.0
2007-09-10 11:25:00,97.46,97.58,97.39,97.4,16700.0,57.1045,57.1748,57.0635,57.0693,16700.0
2007-09-10 11:30:00,97.42,97.49,97.32,97.37,11100.0,57.0811,57.1221,57.0225,57.0518,11100.0
2007-09-10 11:35:00,97.31,97.59,97.21,97.55,26600.0,57.0166,57.1807,56.958,57.1572,26600.0
2007-09-10 11:40:00,97.57,97.69,97.54,97.61,18700.0,57.169,57.2393,57.1514,57.1924,18700.0
2007-09-10 11:45:00,97.61,97.68,97.51,97.64,17000.0,57.1924,57.2334,57.1338,57.21,17000.0
2007-09-10 11:50:00,97.63,97.77,97.58,97.65,13000.0,57.2041,57.2861,57.1748,57.2158,13000.0
2007-09-10 11:55:00,97.65,97.78,97.62,97.78,13600.0,57.2158,57.292,57.1983,57.292,13600.0
2007-09-10 12:00:00,97.74,97.81,97.65,97.73,12300.0,57.2686,57.3096,57.2158,57.2627,12300.0
2007-09-10 12:05:00,97.7,97.73,97.65,97.72,7700.0,57.2451,57.2627,57.2158,57.2568,7700.0
2007-09-10 12:10:00,97.72,98.08,97.68,98.07,34300.0,57.2568,57.4678,57.2334,57.4619,34300.0
2007-09-10 12:15:00,98.06,98.08,97.84,98.06,23300.0,57.4561,57.4678,57.3272,57.4561,23300.0
2007-09-10 12:20:00,98.05,98.08,97.97,98.04,10700.0,57.4502,57.4678,57.4033,57.4443,10700.0
2007-09-10 12:25:00,98.07,98.07,97.95,97.95,6100.0,57.4619,57.4619,57.3916,57.3916,6100.0
2007-09-10 12:30:00,97.93,98.02,97.91,97.94,14500.0,57.3799,57.4326,57.3682,57.3857,14500.0
2007-09-10 12:35:00,97.96,98.1,97.96,98.06,24200.0,57.3975,57.4795,57.3975,57.4561,24200.0
2007-09-10 12:40:00,98.06,98.32,98.03,98.19,33300.0,57.4561,57.6084,57.4385,57.5322,33300.0
2007-09-10 12:45:00,98.14,98.22,98.04,98.11,16500.0,57.5029,57.5498,57.4443,57.4854,16500.0
2007-09-10 12:50:00,98.14,98.38,98.11,98.2,46500.0,57.5029,57.6436,57.4854,57.5381,46500.0
2007-09-10 12:55:00,98.17,98.31,98.12,98.31,16100.0,57.5205,57.6025,57.4912,57.6025,16100.0
2007-09-10 13:00:00,98.23,98.39,98.16,98.33,30900.0,57.5557,57.6494,57.5147,57.6143,30900.0
2007-09-10 13:05:00,98.33,98.4,98.25,98.33,15600.0,57.6143,57.6553,57.5674,57.6143,15600.0
2007-09-10 13:10:00,98.3,98.35,98.18,98.25,14600.0,57.5967,57.626,57.5264,57.5674,14600.0
2007-09-10 13:15:00,98.28,98.36,98.25,98.32,12300.0,57.585,57.6318,57.5674,57.6084,12300.0
2007-09-10 13:20:00,98.35,98.36,98.09,98.1,25400.0,57.626,57.6318,57.4736,57.4795,25400.0
2007-09-10 13:25:00,98.09,98.1,97.99,98.07,11700.0,57.4736,57.4795,57.415,57.4619,11700.0
2007-09-10 13:30:00,98.08,98.24,97.9,98.19,17900.0,57.4678,57.5615,57.3623,57.5322,17900.0
2007-09-10 13:35:00,98.18,98.18,98.01,98.05,14800.0,57.5264,57.5264,57.4268,57.4502,14800.0
2007-09-10 13:40:00,98.0,98.02,97.83,97.86,9300.0,57.4209,57.4326,57.3213,57.3389,9300.0
2007-09-10 13:45:00,97.86,97.87,97.75,97.81,8300.0,57.3389,57.3447,57.2744,57.3096,8300.0
2007-09-10 13:50:00,97.81,97.86,97.67,97.73,15000.0,57.3096,57.3389,57.2275,57.2627,15000.0
2007-09-10 13:55:00,97.73,97.73,97.57,97.64,9800.0,57.2627,57.2627,57.169,57.21,9800.0
2007-09-10 14:00:00,97.63,97.65,97.47,97.5,17800.0,57.2041,57.2158,57.1104,57.1279,17800.0
2007-09-10 14:05:00,97.52,97.52,97.4,97.44,13800.0,57.1397,57.1397,57.0693,57.0928,13800.0
2007-09-10 14:10:00,97.44,97.61,97.44,97.59,12600.0,57.0928,57.1924,57.0928,57.1807,12600.0
2007-09-10 14:15:00,97.6,97.66,97.54,97.56,17500.0,57.1865,57.2217,57.1514,57.1631,17500.0
2007-09-10 14:20:00,97.55,97.75,97.52,97.75,12500.0,57.1572,57.2744,57.1397,57.2744,12500.0
2007-09-10 14:25:00,97.71,97.89,97.64,97.85,19500.0,57.251,57.3565,57.21,57.333,19500.0
2007-09-10 14:30:00,97.82,98.02,97.69,97.92,19600.0,57.3154,57.4326,57.2393,57.374,19600.0
2007-09-10 14:35:00,97.92,97.99,97.65,97.71,16800.0,57.374,57.415,57.2158,57.251,16800.0
2007-09-10 14:40:00,97.71,97.73,97.55,97.57,7700.0,57.251,57.2627,57.1572,57.169,7700.0
2007-09-10 14:45:00,97.62,97.71,97.56,97.58,11300.0,57.1983,57.251,57.1631,57.1748,11300.0
2007-09-10 14:50:00,97.57,97.62,97.46,97.58,12400.0,57.169,57.1983,57.1045,57.1748,12400.0
2007-09-10 14:55:00,97.58,97.66,97.5,97.61,13900.0,57.1748,57.2217,57.1279,57.1924,13900.0
2007-09-10 15:00:00,97.62,97.65,97.46,97.56,19900.0,57.1983,57.2158,57.1045,57.1631,19900.0
2007-09-10 15:05:00,97.58,97.95,97.58,97.94,23100.0,57.1748,57.3916,57.1748,57.3857,23100.0
2007-09-10 15:10:00,97.95,97.95,97.77,97.77,17600.0,57.3916,57.3916,57.2861,57.2861,17600.0
2007-09-10 15:15:00,97.78,97.99,97.78,97.92,12900.0,57.292,57.415,57.292,57.374,12900.0
2007-09-10 15:20:00,97.92,98.31,97.92,98.21,19400.0,57.374,57.6025,57.374,57.5439,19400.0
2007-09-10 15:25:00,98.22,98.33,98.15,98.16,20300.0,57.5498,57.6143,57.5088,57.5147,20300.0
2007-09-10 15:30:00,98.15,98.35,98.13,98.21,16400.0,57.5088,57.626,57.4971,57.5439,16400.0
2007-09-10 15:35:00,98.21,98.29,98.06,98.07,23100.0,57.5439,57.5908,57.4561,57.4619,23100.0
2007-09-10 15:40:00,98.1,98.11,97.94,98.04,27100.0,57.4795,57.4854,57.3857,57.4443,27100.0
2007-09-10 15:45:00,98.03,98.14,97.93,97.98,27500.0,57.4385,57.5029,57.3799,57.4092,27500.0
2007-09-10 15:50:00,97.98,98.04,97.76,97.8,45200.0,57.4092,57.4443,57.2803,57.3037,45200.0
2007-09-10 15:55:00,97.8,97.89,97.45,97.56,105100.0,57.3037,57.3565,57.0986,57.1631,105100.0
2007-09-11 09:30:00,97.88,97.88,97.32,97.32,22600.0,57.3506,57.3506,57.0225,57.0225,22600.0
2007-09-11 09:35:00,97.31,97.37,97.0,97.06,30400.0,57.0166,57.0518,56.835,56.8701,30400.0
2007-09-11 09:40:00,97.05,97.42,97.03,97.36,32400.0,56.8643,57.0811,56.8526,57.0459,32400.0
2007-09-11 09:45:00,97.36,97.65,97.33,97.61,19300.0,57.0459,57.2158,57.0283,57.1924,19300.0
2007-09-11 09:50:00,97.53,98.4,97.53,98.26,51100.0,57.1455,57.6553,57.1455,57.5732,51100.0
2007-09-11 09:55:00,98.26,98.29,97.86,97.86,20200.0,57.5732,57.5908,57.3389,57.3389,20200.0
2007-09-11 10:00:00,97.71,97.82,97.57,97.63,12800.0,57.251,57.3154,57.169,57.2041,12800.0
2007-09-11 10:05:00,97.59,97.69,97.51,97.57,10800.0,57.1807,57.2393,57.1338,57.169,10800.0
2007-09-11 10:10:00,97.55,97.55,97.49,97.5,6100.0,57.1572,57.1572,57.1221,57.1279,6100.0
2007-09-11 10:15:00,97.47,97.76,97.47,97.74,10800.0,57.1104,57.2803,57.1104,57.2686,10800.0
2007-09-11 10:20:00,97.76,97.9,97.74,97.89,21500.0,57.2803,57.3623,57.2686,57.3565,21500.0
2007-09-11 10:25:00,97.89,98.25,97.89,98.19,18600.0,57.3565,57.5674,57.3565,57.5322,18600.0
2007-09-11 10:30:00,98.2,98.23,98.11,98.16,16200.0,57.5381,57.5557,57.4854,57.5147,16200.0
2007-09-11 10:35:00,98.17,98.26,98.01,98.05,25000.0,57.5205,57.5732,57.4268,57.4502,25000.0
2007-09-11 10:40:00,98.03,98.15,97.95,97.95,81300.0,57.4385,57.5088,57.3916,57.3916,81300.0
2007-09-11 10:45:00,97.95,98.04,97.95,98.0,7100.0,57.3916,57.4443,57.3916,57.4209,7100.0
2007-09-11 10:50:00,98.0,98.0,97.94,97.97,10300.0,57.4209,57.4209,57.3857,57.4033,10300.0
2007-09-11 10:55:00,97.98,98.03,97.96,98.01,7600.0,57.4092,57.4385,57.3975,57.4268,7600.0
2007-09-11 11:00:00,98.01,98.01,97.81,97.93,16400.0,57.4268,57.4268,57.3096,57.3799,16400.0
2007-09-11 11:05:00,97.92,97.92,97.82,97.89,8800.0,57.374,57.374,57.3154,57.3565,8800.0
2007-09-11 11:10:00,97.93,97.98,97.92,97.96,11300.0,57.3799,57.4092,57.374,57.3975,11300.0
2007-09-11 11:15:00,97.99,98.1,97.93,98.01,19500.0,57.415,57.4795,57.3799,57.4268,19500.0
2007-09-11 11:20:00,98.01,98.16,98.01,98.1,20500.0,57.4268,57.5147,57.4268,57.4795,20500.0
2007-09-11 11:25:00,98.09,98.11,97.9,97.96,12600.0,57.4736,57.4854,57.3623,57.3975,12600.0
2007-09-11 11:30:00,97.96,98.14,97.93,98.06,15100.0,57.3975,57.5029,57.3799,57.4561,15100.0
2007-09-11 11:35:00,98.07,98.08,97.97,98.0,14500.0,57.4619,57.4678,57.4033,57.4209,14500.0
2007-09-11 11:40:00,98.0,98.09,97.99,98.0,8400.0,57.4209,57.4736,57.415,57.4209,8400.0
2007-09-11 11:45:00,98.01,98.03,94.97,97.97,30900.0,57.4268,57.4385,55.6455,57.4033,30900.0
2007-09-11 11:50:00,97.94,98.03,97.92,97.95,29000.0,57.3857,57.4385,57.374,57.3916,29000.0
2007-09-11 11:55:00,97.95,98.05,97.95,97.97,14200.0,57.3916,57.4502,57.3916,57.4033,14200.0
2007-09-11 12:00:00,97.96,98.03,97.95,98.03,22300.0,57.3975,57.4385,57.3916,57.4385,22300.0
2007-09-11 12:05:00,98.04,98.08,97.98,98.0,11500.0,57.4443,57.4678,57.4092,57.4209,11500.0
2007-09-11 12:10:00,98.0,98.08,97.99,97.99,14700.0,57.4209,57.4678,57.415,57.415,14700.0
2007-09-11 12:15:00,98.01,98.08,97.99,98.06,9900.0,57.4268,57.4678,57.415,57.4561,9900.0
2007-09-11 12:20:00,98.04,98.04,98.0,98.0,8100.0,57.4443,57.4443,57.4209,57.4209,8100.0
2007-09-11 12:25:00,98.0,98.1,97.99,98.01,10500.0,57.4209,57.4795,57.415,57.4268,10500.0
2007-09-11 12:30:00,98.0,98.07,97.98,98.03,14300.0,57.4209,57.4619,57.4092,57.4385,14300.0
2007-09-11 12:35:00,98.04,98.11,98.0,98.08,11400.0,57.4443,57.4854,57.4209,57.4678,11400.0
2007-09-11 12:40:00,98.1,98.13,98.03,98.11,25600.0,57.4795,57.4971,57.4385,57.4854,25600.0
2007-09-11 12:45:00,98.08,98.1,98.0,98.03,8900.0,57.4678,57.4795,57.4209,57.4385,8900.0
2007-09-11 12:50:00,98.01,98.01,97.96,97.98,18600.0,57.4268,57.4268,57.3975,57.4092,18600.0
2007-09-11 12:55:00,98.0,98.02,97.97,98.01,8500.0,57.4209,57.4326,57.4033,57.4268,8500.0
2007-09-11 13:00:00,98.02,98.02,97.95,97.97,12300.0,57.4326,57.4326,57.3916,57.4033,12300.0
2007-09-11 13:05:00,97.99,98.01,97.97,98.0,6100.0,57.415,57.4268,57.4033,57.4209,6100.0
2007-09-11 13:10:00,98.0,98.0,97.91,97.97,6300.0,57.4209,57.4209,57.3682,57.4033,6300.0
2007-09-11 13:15:00,97.97,97.98,97.91,97.93,21000.0,57.4033,57.4092,57.3682,57.3799,21000.0
2007-09-11 13:20:00,97.92,98.0,97.91,97.94,11700.0,57.374,57.4209,57.3682,57.3857,11700.0
2007-09-11 13:25:00,97.94,98.17,97.91,98.1,33400.0,57.3857,57.5205,57.3682,57.4795,33400.0
2007-09-11 13:30:00,98.09,98.13,97.99,98.06,17400.0,57.4736,57.4971,57.415,57.4561,17400.0
2007-09-11 13:35:00,98.05,98.1,98.01,98.03,13000.0,57.4502,57.4795,57.4268,57.4385,13000.0
2007-09-11 13:40:00,98.04,98.13,97.99,98.03,20400.0,57.4443,57.4971,57.415,57.4385,20400.0
2007-09-11 13:45:00,98.03,98.12,97.99,98.01,16500.0,57.4385,57.4912,57.415,57.4268,16500.0
2007-09-11 13:50:00,98.02,98.08,98.0,98.02,7600.0,57.4326,57.4678,57.4209,57.4326,7600.0
2007-09-11 13:55:00,98.0,98.06,97.99,98.05,9900.0,57.4209,57.4561,57.415,57.4502,9900.0
2007-09-11 14:00:00,98.04,98.13,98.02,98.1,17000.0,57.4443,57.4971,57.4326,57.4795,17000.0
2007-09-11 14:05:00,98.09,98.39,98.03,98.36,155600.0,57.4736,57.6494,57.4385,57.6318,155600.0
2007-09-11 14:10:00,98.39,98.43,98.33,98.36,15200.0,57.6494,57.6729,57.6143,57.6318,15200.0
2007-09-11 14:15:00,98.32,98.36,98.2,98.2,18900.0,57.6084,57.6318,57.5381,57.5381,18900.0
2007-09-11 14:20:00,98.21,98.3,98.2,98.28,10800.0,57.5439,57.5967,57.5381,57.585,10800.0
2007-09-11 14:25:00,98.28,98.45,98.27,98.45,18200.0,57.585,57.6846,57.5791,57.6846,18200.0
2007-09-11 14:30:00,98.45,98.53,98.21,98.3,31600.0,57.6846,57.7314,57.5439,57.5967,31600.0
2007-09-11 14:35:00,98.3,98.32,98.2,98.27,9100.0,57.5967,57.6084,57.5381,57.5791,9100.0
2007-09-11 14:40:00,98.26,98.26,98.18,98.23,9000.0,57.5732,57.5732,57.5264,57.5557,9000.0
2007-09-11 14:45:00,98.23,98.23,98.06,98.11,23000.0,57.5557,57.5557,57.4561,57.4854,23000.0
2007-09-11 14:50:00,98.12,98.16,98.02,98.14,12000.0,57.4912,57.5147,57.4326,57.5029,12000.0
2007-09-11 14:55:00,98.14,98.23,98.06,98.17,11400.0,57.5029,57.5557,57.4561,57.5205,11400.0
2007-09-11 15:00:00,98.18,98.24,97.98,98.13,22700.0,57.5264,57.5615,57.4092,57.4971,22700.0
2007-09-11 15:05:00,98.13,98.15,97.9,97.97,18500.0,57.4971,57.5088,57.3623,57.4033,18500.0
2007-09-11 15:10:00,97.98,98.09,97.98,98.04,16400.0,57.4092,57.4736,57.4092,57.4443,16400.0
2007-09-11 15:15:00,98.04,98.11,97.94,97.96,15900.0,57.4443,57.4854,57.3857,57.3975,15900.0
2007-09-11 15:20:00,97.98,97.99,97.79,97.87,29800.0,57.4092,57.415,57.2979,57.3447,29800.0
2007-09-11 15:25:00,97.88,97.92,97.82,97.91,19800.0,57.3506,57.374,57.3154,57.3682,19800.0
2007-09-11 15:30:00,97.9,98.04,97.85,97.96,23500.0,57.3623,57.4443,57.333,57.3975,23500.0
2007-09-11 15:35:00,97.98,97.98,97.66,97.74,34600.0,57.4092,57.4092,57.2217,57.2686,34600.0
2007-09-11 15:40:00,97.74,97.77,97.5,97.53,33000.0,57.2686,57.2861,57.1279,57.1455,33000.0
2007-09-11 15:45:00,97.59,97.61,97.45,97.46,45300.0,57.1807,57.1924,57.0986,57.1045,45300.0
2007-09-11 15:50:00,97.46,97.72,97.46,97.68,28100.0,57.1045,57.2568,57.1045,57.2334,28100.0
2007-09-11 15:55:00,97.69,97.93,97.55,97.93,38100.0,57.2393,57.3799,57.1572,57.3799,38100.0
2007-09-12 09:30:00,97.7,98.72,97.52,98.67,51600.0,57.2451,57.8428,57.1397,57.8135,51600.0
2007-09-12 09:35:00,98.69,98.87,98.62,98.75,60700.0,57.8252,57.9307,57.7842,57.8603,60700.0
2007-09-12 09:40:00,98.71,98.74,98.48,98.57,21100.0,57.8369,57.8545,57.7021,57.7549,21100.0
2007-09-12 09:45:00,98.58,98.67,98.5,98.6,26100.0,57.7607,57.8135,57.7139,57.7725,26100.0
2007-09-12 09:50:00,98.61,98.79,98.42,98.49,30700.0,57.7783,57.8838,57.667,57.708,30700.0
2007-09-12 09:55:00,98.51,98.53,98.0,98.06,22600.0,57.7197,57.7314,57.4209,57.4561,22600.0
2007-09-12 10:00:00,98.06,98.06,97.85,98.06,22100.0,57.4561,57.4561,57.333,57.4561,22100.0
2007-09-12 10:05:00,98.08,98.46,98.08,98.3,17000.0,57.4678,57.6904,57.4678,57.5967,17000.0
2007-09-12 10:10:00,98.29,98.49,98.17,98.29,30400.0,57.5908,57.708,57.5205,57.5908,30400.0
2007-09-12 10:15:00,98.24,98.27,98.11,98.12,13500.0,57.5615,57.5791,57.4854,57.4912,13500.0
2007-09-12 10:20:00,98.11,98.18,97.8,97.8,12100.0,57.4854,57.5264,57.3037,57.3037,12100.0
2007-09-12 10:25:00,97.82,97.99,97.8,97.83,10700.0,57.3154,57.415,57.3037,57.3213,10700.0
2007-09-12 10:30:00,97.79,98.05,97.66,97.87,34600.0,57.2979,57.4502,57.2217,57.3447,34600.0
2007-09-12 10:35:00,97.87,98.08,97.84,98.02,16900.0,57.3447,57.4678,57.3272,57.4326,16900.0
2007-09-12 10:40:00,98.03,98.25,98.02,98.16,15800.0,57.4385,57.5674,57.4326,57.5147,15800.0
2007-09-12 10:45:00,98.12,98.14,97.78,97.81,17100.0,57.4912,57.5029,57.292,57.3096,17100.0
2007-09-12 10:50:00,97.81,97.82,97.71,97.71,12900.0,57.3096,57.3154,57.251,57.251,12900.0
2007-09-12 10:55:00,97.72,97.77,97.56,97.56,12700.0,57.2568,57.2861,57.1631,57.1631,12700.0
2007-09-12 11:00:00,97.57,97.63,97.5,97.56,23900.0,57.169,57.2041,57.1279,57.1631,23900.0
2007-09-12 11:05:00,97.56,97.67,97.5,97.57,21800.0,57.1631,57.2275,57.1279,57.169,21800.0
2007-09-12 11:10:00,97.58,97.72,97.52,97.56,19100.0,57.1748,57.2568,57.1397,57.1631,19100.0
2007-09-12 11:15:00,97.59,97.78,97.59,97.69,33600.0,57.1807,57.292,57.1807,57.2393,33600.0
2007-09-12 11:20:00,97.67,97.86,97.66,97.78,19500.0,57.2275,57.3389,57.2217,57.292,19500.0
2007-09-12 11:25:00,97.82,97.84,97.71,97.72,8900.0,57.3154,57.3272,57.251,57.2568,8900.0
2007-09-12 11:30:00,97.72,97.81,97.69,97.71,13400.0,57.2568,57.3096,57.2393,57.251,13400.0
2007-09-12 11:35:00,97.73,97.83,97.69,97.74,15300.0,57.2627,57.3213,57.2393,57.2686,15300.0
2007-09-12 11:40:00,97.75,97.78,97.58,97.58,16700.0,57.2744,57.292,57.1748,57.1748,16700.0
2007-09-12 11:45:00,97.6,97.69,97.58,97.63,11100.0,57.1865,57.2393,57.1748,57.2041,11100.0
2007-09-12 11:50:00,97.61,97.76,97.55,97.76,10600.0,57.1924,57.2803,57.1572,57.2803,10600.0
2007-09-12 11:55:00,97.8,97.8,97.6,97.69,14000.0,57.3037,57.3037,57.1865,57.2393,14000.0
2007-09-12 12:00:00,97.69,97.7,97.56,97.56,8800.0,57.2393,57.2451,57.1631,57.1631,8800.0
2007-09-12 12:05:00,97.58,97.66,97.53,97.6,23500.0,57.1748,57.2217,57.1455,57.1865,23500.0
2007-09-12 12:10:00,97.59,97.81,97.53,97.78,16600.0,57.1807,57.3096,57.1455,57.292,16600.0
2007-09-12 12:15:00,97.77,97.77,97.68,97.68,8400.0,57.2861,57.2861,57.2334,57.2334,8400.0
2007-09-12 12:20:00,97.68,97.7,97.52,97.54,13600.0,57.2334,57.2451,57.1397,57.1514,13600.0
2007-09-12 12:25:00,97.54,97.61,97.45,97.5,14700.0,57.1514,57.1924,57.0986,57.1279,14700.0
2007-09-12 12:30:00,97.5,97.5,97.36,97.38,14900.0,57.1279,57.1279,57.0459,57.0576,14900.0
2007-09-12 12:35:00,97.37,97.42,97.36,97.4,9800.0,57.0518,57.0811,57.0459,57.0693,9800.0
2007-09-12 12:40:00,97.41,97.45,97.23,97.45,17100.0,57.0752,57.0986,56.9697,57.0986,17100.0
2007-09-12 12:45:00,97.45,97.58,97.34,97.43,14100.0,57.0986,57.1748,57.0342,57.0869,14100.0
2007-09-12 12:50:00,97.42,97.49,97.37,97.38,5800.0,57.0811,57.1221,57.0518,57.0576,5800.0
2007-09-12 12:55:00,97.39,97.43,97.35,97.4,7200.0,57.0635,57.0869,57.0401,57.0693,7200.0
2007-09-12 13:00:00,97.4,97.46,97.32,97.36,13700.0,57.0693,57.1045,57.0225,57.0459,13700.0
2007-09-12 13:05:00,97.33,97.33,97.08,97.13,28000.0,57.0283,57.0283,56.8819,56.9111,28000.0
2007-09-12 13:10:00,97.15,97.2,97.0,97.18,32100.0,56.9229,56.9522,56.835,56.9404,32100.0
2007-09-12 13:15:00,97.19,97.26,97.15,97.24,14300.0,56.9463,56.9873,56.9229,56.9756,14300.0
2007-09-12 13:20:00,97.22,97.26,97.15,97.16,10600.0,56.9639,56.9873,56.9229,56.9287,10600.0
2007-09-12 13:25:00,97.16,97.24,97.16,97.17,6700.0,56.9287,56.9756,56.9287,56.9346,6700.0
2007-09-12 13:30:00,97.17,97.17,97.08,97.15,14400.0,56.9346,56.9346,56.8819,56.9229,14400.0
2007-09-12 13:35:00,97.15,97.32,97.1,97.32,25900.0,56.9229,57.0225,56.8936,57.0225,25900.0
2007-09-12 13:40:00,97.3,97.57,97.29,97.56,11800.0,57.0108,57.169,57.0049,57.1631,11800.0
2007-09-12 13:45:00,97.58,97.62,97.53,97.54,12800.0,57.1748,57.1983,57.1455,57.1514,12800.0
2007-09-12 13:50:00,97.57,97.73,97.52,97.63,14700.0,57.169,57.2627,57.1397,57.2041,14700.0
2007-09-12 13:55:00,97.66,97.66,97.52,97.58,9500.0,57.2217,57.2217,57.1397,57.1748,9500.0
2007-09-12 14:00:00,97.56,97.63,97.56,97.6,8000.0,57.1631,57.2041,57.1631,57.1865,8000.0
2007-09-12 14:05:00,97.6,97.77,97.54,97.75,18900.0,57.1865,57.2861,57.1514,57.2744,18900.0
2007-09-12 14:10:00,97.75,97.94,97.69,97.72,24800.0,57.2744,57.3857,57.2393,57.2568,24800.0
2007-09-12 14:15:00,97.71,97.85,97.7,97.7,21000.0,57.251,57.333,57.2451,57.2451,21000.0
2007-09-12 14:20:00,97.71,97.83,97.66,97.74,14700.0,57.251,57.3213,57.2217,57.2686,14700.0
2007-09-12 14:25:00,97.72,97.79,97.54,97.56,16700.0,57.2568,57.2979,57.1514,57.1631,16700.0
2007-09-12 14:30:00,97.55,97.59,97.48,97.55,11800.0,57.1572,57.1807,57.1162,57.1572,11800.0
2007-09-12 14:35:00,97.55,97.61,97.37,97.42,18100.0,57.1572,57.1924,57.0518,57.0811,18100.0
2007-09-12 14:40:00,97.41,97.52,97.41,97.46,14100.0,57.0752,57.1397,57.0752,57.1045,14100.0
2007-09-12 14:45:00,97.47,97.6,97.37,97.57,21800.0,57.1104,57.1865,57.0518,57.169,21800.0
2007-09-12 14:50:00,97.56,97.57,97.46,97.47,8600.0,57.1631,57.169,57.1045,57.1104,8600.0
2007-09-12 14:55:00,97.48,97.63,97.46,97.63,10100.0,57.1162,57.2041,57.1045,57.2041,10100.0
2007-09-12 15:00:00,97.65,97.67,97.49,97.54,13700.0,57.2158,57.2275,57.1221,57.1514,13700.0
2007-09-12 15:05:00,97.53,97.61,97.38,97.42,76600.0,57.1455,57.1924,57.0576,57.0811,76600.0
2007-09-12 15:10:00,97.42,97.54,97.34,97.43,18100.0,57.0811,57.1514,57.0342,57.0869,18100.0
2007-09-12 15:15:00,97.4,97.42,97.32,97.42,8000.0,57.0693,57.0811,57.0225,57.0811,8000.0
2007-09-12 15:20:00,97.45,97.5,97.33,97.4,13000.0,57.0986,57.1279,57.0283,57.0693,13000.0
2007-09-12 15:25:00,97.4,97.4,97.25,97.27,13000.0,57.0693,57.0693,56.9815,56.9932,13000.0
2007-09-12 15:30:00,97.27,97.36,97.17,97.36,14700.0,56.9932,57.0459,56.9346,57.0459,14700.0
2007-09-12 15:35:00,97.33,97.47,97.23,97.46,25700.0,57.0283,57.1104,56.9697,57.1045,25700.0
2007-09-12 15:40:00,97.47,97.61,97.47,97.59,38800.0,57.1104,57.1924,57.1104,57.1807,38800.0
2007-09-12 15:45:00,97.59,97.75,97.58,97.65,36700.0,57.1807,57.2744,57.1748,57.2158,36700.0
2007-09-12 15:50:00,97.65,97.74,97.49,97.55,41900.0,57.2158,57.2686,57.1221,57.1572,41900.0
2007-09-12 15:55:00,97.54,97.55,97.36,97.55,42300.0,57.1514,57.1572,57.0459,57.1572,42300.0
2007-09-13 09:30:00,98.65,98.92,98.37,98.81,79100.0,57.8018,57.96,57.6377,57.8955,79100.0
2007-09-13 09:35:00,98.8,99.0,98.78,98.94,54600.0,57.8896,58.0068,57.8779,57.9717,54600.0
2007-09-13 09:40:00,98.93,98.97,98.81,98.96,41900.0,57.9658,57.9893,57.8955,57.9834,41900.0
2007-09-13 09:45:00,98.96,99.02,98.9,98.92,34300.0,57.9834,58.0185,57.9482,57.96,34300.0
2007-09-13 09:50:00,98.95,99.11,98.88,99.03,32200.0,57.9775,58.0713,57.9365,58.0244,32200.0
2007-09-13 09:55:00,99.05,99.23,99.0,99.01,48700.0,58.0361,58.1416,58.0068,58.0127,48700.0
2007-09-13 10:00:00,99.01,99.25,98.92,99.24,39700.0,58.0127,58.1533,57.96,58.1475,39700.0
2007-09-13 10:05:00,99.24,99.82,99.21,99.66,77600.0,58.1475,58.4873,58.1299,58.3935,77600.0
2007-09-13 10:10:00,99.66,99.99,99.49,99.95,68800.0,58.3935,58.5869,58.2939,58.5635,68800.0
2007-09-13 10:15:00,99.97,100.16,99.95,100.11,81000.0,58.5752,58.6865,58.5635,58.6572,81000.0
2007-09-13 10:20:00,100.12,100.14,99.96,100.04,76300.0,58.6631,58.6748,58.5693,58.6162,76300.0
2007-09-13 10:25:00,100.08,100.1,99.73,99.79,36500.0,58.6396,58.6514,58.4346,58.4697,36500.0
2007-09-13 10:30:00,99.79,100.0,99.79,99.98,26600.0,58.4697,58.5928,58.4697,58.581,26600.0
2007-09-13 10:35:00,99.98,100.04,99.83,99.86,23000.0,58.581,58.6162,58.4932,58.5107,23000.0
2007-09-13 10:40:00,99.85,99.9,99.58,99.61,16100.0,58.5049,58.5342,58.3467,58.3642,16100.0
2007-09-13 10:45:00,99.6,99.73,99.18,99.3,31900.0,58.3584,58.4346,58.1123,58.1826,31900.0
2007-09-13 10:50:00,99.26,99.35,99.26,99.28,14600.0,58.1592,58.2119,58.1592,58.1709,14600.0
2007-09-13 10:55:00,99.27,99.34,99.07,99.25,41800.0,58.165,58.206,58.0478,58.1533,41800.0
2007-09-13 11:00:00,99.23,99.42,99.21,99.36,26900.0,58.1416,58.2529,58.1299,58.2178,26900.0
2007-09-13 11:05:00,99.35,99.36,99.13,99.2,15800.0,58.2119,58.2178,58.083,58.124,15800.0
2007-09-13 11:10:00,99.19,99.27,99.18,99.27,17200.0,58.1182,58.165,58.1123,58.165,17200.0
2007-09-13 11:15:00,99.26,99.4,99.18,99.18,25300.0,58.1592,58.2412,58.1123,58.1123,25300.0
2007-09-13 11:20:00,99.19,99.47,99.17,99.42,21900.0,58.1182,58.2822,58.1064,58.2529,21900.0
2007-09-13 11:25:00,99.42,99.44,99.31,99.42,14900.0,58.2529,58.2646,58.1885,58.2529,14900.0
2007-09-13 11:30:00,99.41,99.49,99.32,99.42,18100.0,58.2471,58.2939,58.1943,58.2529,18100.0
2007-09-13 11:35:00,99.42,99.66,99.42,99.65,23500.0,58.2529,58.3935,58.2529,58.3877,23500.0
2007-09-13 11:40:00,99.65,99.74,99.45,99.58,23600.0,58.3877,58.4404,58.2705,58.3467,23600.0
2007-09-13 11:45:00,99.51,99.63,99.43,99.56,17600.0,58.3057,58.376,58.2588,58.335,17600.0
2007-09-13 11:50:00,99.53,99.62,99.4,99.56,13800.0,58.3174,58.3701,58.2412,58.335,13800.0
2007-09-13 11:55:00,99.57,99.62,99.57,99.6,12500.0,58.3408,58.3701,58.3408,58.3584,12500.0
2007-09-13 12:00:00,99.6,99.62,99.42,99.44,13800.0,58.3584,58.3701,58.2529,58.2646,13800.0
2007-09-13 12:05:00,99.43,99.56,99.41,99.54,14800.0,58.2588,58.335,58.2471,58.3232,14800.0
2007-09-13 12:10:00,99.53,99.7,99.51,99.67,17400.0,58.3174,58.417,58.3057,58.3994,17400.0
2007-09-13 12:15:00,99.67,99.77,99.56,99.77,16900.0,58.3994,58.458,58.335,58.458,16900.0
2007-09-13 12:20:00,99.78,99.85,99.76,99.78,17300.0,58.4639,58.5049,58.4521,58.4639,17300.0
2007-09-13 12:25:00,99.76,99.79,99.64,99.66,10400.0,58.4521,58.4697,58.3818,58.3935,10400.0
2007-09-13 12:30:00,99.66,99.66,99.49,99.55,13200.0,58.3935,58.3935,58.2939,58.3291,13200.0
2007-09-13 12:35:00,99.55,99.59,99.39,99.44,13900.0,58.3291,58.3525,58.2353,58.2646,13900.0
2007-09-13 12:40:00,99.45,99.59,99.43,99.58,12000.0,58.2705,58.3525,58.2588,58.3467,12000.0
2007-09-13 12:45:00,99.57,99.6,99.53,99.54,15100.0,58.3408,58.3584,58.3174,58.3232,15100.0
2007-09-13 12:50:00,99.54,99.56,99.47,99.49,8700.0,58.3232,58.335,58.2822,58.2939,8700.0
2007-09-13 12:55:00,99.51,99.64,99.5,99.6,10200.0,58.3057,58.3818,58.2998,58.3584,10200.0
2007-09-13 13:00:00,99.6,99.7,99.56,99.67,19300.0,58.3584,58.417,58.335,58.3994,19300.0
2007-09-13 13:05:00,99.68,99.75,99.61,99.61,16100.0,58.4053,58.4463,58.3642,58.3642,16100.0
2007-09-13 13:10:00,99.62,99.65,99.58,99.64,12000.0,58.3701,58.3877,58.3467,58.3818,12000.0
2007-09-13 13:15:00,99.65,99.8,99.64,99.79,19500.0,58.3877,58.4756,58.3818,58.4697,19500.0
2007-09-13 13:20:00,99.79,99.89,99.79,99.86,36200.0,58.4697,58.5283,58.4697,58.5107,36200.0
2007-09-13 13:25:00,99.87,99.9,99.67,99.7,19000.0,58.5166,58.5342,58.3994,58.417,19000.0
2007-09-13 13:30:00,99.72,99.8,99.71,99.79,15800.0,58.4287,58.4756,58.4228,58.4697,15800.0
2007-09-13 13:35:00,99.79,99.85,99.65,99.67,15700.0,58.4697,58.5049,58.3877,58.3994,15700.0
2007-09-13 13:40:00,99.67,99.7,99.59,99.7,14800.0,58.3994,58.417,58.3525,58.417,14800.0
2007-09-13 13:45:00,99.69,99.7,99.66,99.7,11900.0,58.4111,58.417,58.3935,58.417,11900.0
2007-09-13 13:50:00,99.69,99.69,99.53,99.54,19200.0,58.4111,58.4111,58.3174,58.3232,19200.0
2007-09-13 13:55:00,99.54,99.55,99.44,99.54,32400.0,58.3232,58.3291,58.2646,58.3232,32400.0
2007-09-13 14:00:00,99.55,99.74,99.55,99.73,9400.0,58.3291,58.4404,58.3291,58.4346,9400.0
2007-09-13 14:05:00,99.74,99.92,99.73,99.9,13200.0,58.4404,58.5459,58.4346,58.5342,13200.0
2007-09-13 14:10:00,99.9,99.98,99.84,99.85,19800.0,58.5342,58.581,58.499,58.5049,19800.0
2007-09-13 14:15:00,99.89,99.93,99.79,99.9,15200.0,58.5283,58.5517,58.4697,58.5342,15200.0
2007-09-13 14:20:00,99.91,99.95,99.72,99.82,20600.0,58.54,58.5635,58.4287,58.4873,20600.0
2007-09-13 14:25:00,99.82,99.84,99.56,99.61,19100.0,58.4873,58.499,58.335,58.3642,19100.0
2007-09-13 14:30:00,99.61,99.85,99.6,99.78,13100.0,58.3642,58.5049,58.3584,58.4639,13100.0
2007-09-13 14:35:00,99.77,99.89,99.76,99.79,12700.0,58.458,58.5283,58.4521,58.4697,12700.0
2007-09-13 14:40:00,99.81,99.99,99.79,99.99,19800.0,58.4814,58.5869,58.4697,58.5869,19800.0
2007-09-13 14:45:00,99.97,99.99,99.91,99.91,14100.0,58.5752,58.5869,58.54,58.54,14100.0
2007-09-13 14:50:00,99.92,99.99,99.91,99.94,13800.0,58.5459,58.5869,58.54,58.5576,13800.0
2007-09-13 14:55:00,99.94,99.96,99.81,99.93,13100.0,58.5576,58.5693,58.4814,58.5517,13100.0
2007-09-13 15:00:00,99.94,100.0,99.82,99.87,21300.0,58.5576,58.5928,58.4873,58.5166,21300.0
2007-09-13 15:05:00,99.88,99.94,99.79,99.8,18000.0,58.5224,58.5576,58.4697,58.4756,18000.0
2007-09-13 15:10:00,99.77,99.84,99.65,99.7,18000.0,58.458,58.499,58.3877,58.417,18000.0
2007-09-13 15:15:00,99.7,99.71,99.59,99.59,23300.0,58.417,58.4228,58.3525,58.3525,23300.0
2007-09-13 15:20:00,99.6,99.68,99.56,99.62,32100.0,58.3584,58.4053,58.335,58.3701,32100.0
2007-09-13 15:25:00,99.61,99.62,99.49,99.57,77000.0,58.3642,58.3701,58.2939,58.3408,77000.0
2007-09-13 15:30:00,99.57,99.63,99.51,99.55,20200.0,58.3408,58.376,58.3057,58.3291,20200.0
2007-09-13 15:35:00,99.53,99.55,99.43,99.51,38500.0,58.3174,58.3291,58.2588,58.3057,38500.0
2007-09-13 15:40:00,99.5,99.6,99.36,99.47,48800.0,58.2998,58.3584,58.2178,58.2822,48800.0
2007-09-13 15:45:00,99.5,99.55,99.44,99.49,47100.0,58.2998,58.3291,58.2646,58.2939,47100.0
2007-09-13 15:50:00,99.49,99.69,99.45,99.66,44000.0,58.2939,58.4111,58.2705,58.3935,44000.0
2007-09-13 15:55:00,99.66,99.9,99.57,99.76,102400.0,58.3935,58.5342,58.3408,58.4521,102400.0
2007-09-14 09:30:00,99.23,99.37,98.73,99.32,25700.0,58.1416,58.2236,57.8486,58.1943,25700.0
2007-09-14 09:35:00,99.38,99.99,99.31,99.93,27900.0,58.2295,58.5869,58.1885,58.5517,27900.0
2007-09-14 09:40:00,99.94,100.0,99.85,99.87,42000.0,58.5576,58.5928,58.5049,58.5166,42000.0
2007-09-14 09:45:00,99.91,100.5,99.91,100.36,95300.0,58.54,58.8857,58.54,58.8037,95300.0
2007-09-14 09:50:00,100.36,100.37,99.96,99.96,29000.0,58.8037,58.8096,58.5693,58.5693,29000.0
2007-09-14 09:55:00,99.95,100.17,99.95,100.16,101300.0,58.5635,58.6924,58.5635,58.6865,101300.0
2007-09-14 10:00:00,100.14,100.36,100.14,100.25,32800.0,58.6748,58.8037,58.6748,58.7392,32800.0
2007-09-14 10:05:00,100.2,100.23,99.86,100.04,18500.0,58.7099,58.7275,58.5107,58.6162,18500.0
2007-09-14 10:10:00,100.04,100.48,100.03,100.48,15600.0,58.6162,58.874,58.6103,58.874,15600.0
2007-09-14 10:15:00,100.45,100.47,100.34,100.34,17500.0,58.8564,58.8681,58.792,58.792,17500.0
2007-09-14 10:20:00,100.33,100.36,100.1,100.24,20300.0,58.7861,58.8037,58.6514,58.7334,20300.0
2007-09-14 10:25:00,100.24,100.34,100.24,100.27,11200.0,58.7334,58.792,58.7334,58.751,11200.0
2007-09-14 10:30:00,100.26,100.33,100.22,100.27,24800.0,58.7451,58.7861,58.7217,58.751,24800.0
2007-09-14 10:35:00,100.27,100.33,100.21,100.22,14000.0,58.751,58.7861,58.7158,58.7217,14000.0
2007-09-14 10:40:00,100.22,100.28,100.18,100.21,18200.0,58.7217,58.7568,58.6982,58.7158,18200.0
2007-09-14 10:45:00,100.23,100.31,100.2,100.27,17900.0,58.7275,58.7744,58.7099,58.751,17900.0
2007-09-14 10:50:00,100.27,100.34,100.21,100.25,17000.0,58.751,58.792,58.7158,58.7392,17000.0
2007-09-14 10:55:00,100.25,100.33,100.23,100.32,9600.0,58.7392,58.7861,58.7275,58.7803,9600.0
2007-09-14 11:00:00,100.29,100.47,100.29,100.46,14900.0,58.7627,58.8681,58.7627,58.8623,14900.0
2007-09-14 11:05:00,100.41,100.41,100.34,100.35,14700.0,58.833,58.833,58.792,58.7978,14700.0
2007-09-14 11:10:00,100.36,100.4,100.28,100.36,18100.0,58.8037,58.8271,58.7568,58.8037,18100.0
2007-09-14 11:15:00,100.37,100.47,100.32,100.47,15400.0,58.8096,58.8681,58.7803,58.8681,15400.0
2007-09-14 11:20:00,100.45,100.5,100.38,100.45,20400.0,58.8564,58.8857,58.8154,58.8564,20400.0
2007-09-14 11:25:00,100.44,100.7,100.43,100.58,42100.0,58.8506,59.0029,58.8447,58.9326,42100.0
2007-09-14 11:30:00,100.57,100.58,100.45,100.45,11100.0,58.9267,58.9326,58.8564,58.8564,11100.0
2007-09-14 11:35:00,100.51,100.51,100.36,100.37,11500.0,58.8916,58.8916,58.8037,58.8096,11500.0
2007-09-14 11:40:00,100.39,100.44,100.31,100.35,16300.0,58.8213,58.8506,58.7744,58.7978,16300.0
2007-09-14 11:45:00,100.35,100.47,100.25,100.47,16700.0,58.7978,58.8681,58.7392,58.8681,16700.0
2007-09-14 11:50:00,100.48,100.71,100.42,100.71,19700.0,58.874,59.0088,58.8388,59.0088,19700.0
2007-09-14 11:55:00,100.7,100.72,100.59,100.63,23600.0,59.0029,59.0146,58.9385,58.9619,23600.0
2007-09-14 12:00:00,100.59,100.86,100.59,100.8,32900.0,58.9385,59.0967,58.9385,59.0615,32900.0
2007-09-14 12:05:00,100.8,100.82,100.71,100.79,16800.0,59.0615,59.0732,59.0088,59.0556,16800.0
2007-09-14 12:10:00,100.79,100.81,100.65,100.65,11200.0,59.0556,59.0674,58.9736,58.9736,11200.0
2007-09-14 12:15:00,100.68,100.75,100.67,100.73,10000.0,58.9912,59.0322,58.9853,59.0205,10000.0
2007-09-14 12:20:00,100.75,100.77,100.73,100.76,8100.0,59.0322,59.0439,59.0205,59.0381,8100.0
2007-09-14 12:25:00,100.77,100.77,100.66,100.67,14300.0,59.0439,59.0439,58.9795,58.9853,14300.0
2007-09-14 12:30:00,100.67,100.75,100.67,100.73,15400.0,58.9853,59.0322,58.9853,59.0205,15400.0
2007-09-14 12:35:00,100.73,100.79,100.63,100.77,30400.0,59.0205,59.0556,58.9619,59.0439,30400.0
2007-09-14 12:40:00,100.78,100.79,100.75,100.77,6600.0,59.0498,59.0556,59.0322,59.0439,6600.0
2007-09-14 12:45:00,100.77,100.77,100.7,100.77,28300.0,59.0439,59.0439,59.0029,59.0439,28300.0
2007-09-14 12:50:00,100.77,100.93,100.76,100.92,17900.0,59.0439,59.1377,59.0381,59.1318,17900.0
2007-09-14 12:55:00,100.91,101.0,100.82,100.86,23500.0,59.126,59.1787,59.0732,59.0967,23500.0
2007-09-14 13:00:00,100.87,100.94,100.78,100.9,29400.0,59.1025,59.1435,59.0498,59.1201,29400.0
2007-09-14 13:05:00,100.89,100.98,100.79,100.87,35000.0,59.1142,59.167,59.0556,59.1025,35000.0
2007-09-14 13:10:00,100.83,101.0,100.83,100.99,23300.0,59.0791,59.1787,59.0791,59.1728,23300.0
2007-09-14 13:15:00,101.0,101.05,100.96,101.03,30100.0,59.1787,59.208,59.1552,59.1963,30100.0
2007-09-14 13:20:00,101.05,101.24,101.03,101.22,32300.0,59.208,59.3193,59.1963,59.3076,32300.0
2007-09-14 13:25:00,101.22,101.25,101.1,101.17,27100.0,59.3076,59.3252,59.2373,59.2783,27100.0
2007-09-14 13:30:00,101.22,101.22,101.05,101.1,10700.0,59.3076,59.3076,59.208,59.2373,10700.0
2007-09-14 13:35:00,101.1,101.11,101.0,101.06,22700.0,59.2373,59.2431,59.1787,59.2138,22700.0
2007-09-14 13:40:00,101.05,101.25,101.04,101.23,23100.0,59.208,59.3252,59.2021,59.3134,23100.0
2007-09-14 13:45:00,101.24,101.31,101.17,101.29,43800.0,59.3193,59.3603,59.2783,59.3486,43800.0
2007-09-14 13:50:00,101.29,101.4,101.27,101.39,25000.0,59.3486,59.4131,59.3369,59.4072,25000.0
2007-09-14 13:55:00,101.38,101.5,100.82,101.48,69600.0,59.4013,59.4717,59.0732,59.4599,69600.0
2007-09-14 14:00:00,101.48,101.52,100.82,101.43,67300.0,59.4599,59.4834,59.0732,59.4306,67300.0
2007-09-14 14:05:00,101.42,101.46,101.37,101.45,24000.0,59.4248,59.4482,59.3955,59.4424,24000.0
2007-09-14 14:10:00,101.46,101.47,101.4,101.4,12100.0,59.4482,59.4541,59.4131,59.4131,12100.0
2007-09-14 14:15:00,101.41,101.41,101.34,101.36,15600.0,59.4189,59.4189,59.3779,59.3896,15600.0
2007-09-14 14:20:00,101.38,101.39,101.3,101.33,15300.0,59.4013,59.4072,59.3545,59.372,15300.0
2007-09-14 14:25:00,101.33,101.36,101.29,101.34,17800.0,59.372,59.3896,59.3486,59.3779,17800.0
2007-09-14 14:30:00,101.34,101.47,101.33,101.46,19100.0,59.3779,59.4541,59.372,59.4482,19100.0
2007-09-14 14:35:00,101.47,101.5,101.38,101.41,21300.0,59.4541,59.4717,59.4013,59.4189,21300.0
2007-09-14 14:40:00,101.41,101.5,101.39,101.41,20900.0,59.4189,59.4717,59.4072,59.4189,20900.0
2007-09-14 14:45:00,101.42,101.49,101.4,101.49,13300.0,59.4248,59.4658,59.4131,59.4658,13300.0
2007-09-14 14:50:00,101.47,101.51,101.41,101.43,26100.0,59.4541,59.4775,59.4189,59.4306,26100.0
2007-09-14 14:55:00,101.42,101.43,101.27,101.31,27300.0,59.4248,59.4306,59.3369,59.3603,27300.0
2007-09-14 15:00:00,101.31,101.37,101.27,101.3,20000.0,59.3603,59.3955,59.3369,59.3545,20000.0
2007-09-14 15:05:00,101.3,101.3,101.17,101.21,45600.0,59.3545,59.3545,59.2783,59.3017,45600.0
2007-09-14 15:10:00,101.2,101.27,101.15,101.25,25000.0,59.2959,59.3369,59.2666,59.3252,25000.0
2007-09-14 15:15:00,101.25,101.46,101.25,101.45,23700.0,59.3252,59.4482,59.3252,59.4424,23700.0
2007-09-14 15:20:00,101.45,101.49,101.42,101.46,26400.0,59.4424,59.4658,59.4248,59.4482,26400.0
2007-09-14 15:25:00,101.49,101.54,101.45,101.46,34900.0,59.4658,59.4951,59.4424,59.4482,34900.0
2007-09-14 15:30:00,101.46,101.54,101.33,101.46,47500.0,59.4482,59.4951,59.372,59.4482,47500.0
2007-09-14 15:35:00,101.45,101.54,101.41,101.54,40000.0,59.4424,59.4951,59.4189,59.4951,40000.0
2007-09-14 15:40:00,101.53,101.53,101.43,101.5,40000.0,59.4892,59.4892,59.4306,59.4717,40000.0
2007-09-14 15:45:00,101.5,101.57,101.47,101.47,46000.0,59.4717,59.5127,59.4541,59.4541,46000.0
2007-09-14 15:50:00,101.47,101.54,101.45,101.51,56800.0,59.4541,59.4951,59.4424,59.4775,56800.0
2007-09-14 15:55:00,101.51,101.54,101.23,101.34,101800.0,59.4775,59.4951,59.3134,59.3779,101800.0
2007-09-17 09:30:00,100.34,101.18,100.2,101.08,41700.0,58.792,59.2842,58.7099,59.2256,41700.0
2007-09-17 09:35:00,101.08,101.23,100.75,100.76,17800.0,59.2256,59.3134,59.0322,59.0381,17800.0
2007-09-17 09:40:00,100.84,101.15,100.74,101.01,32600.0,59.0849,59.2666,59.0263,59.1845,32600.0
2007-09-17 09:45:00,101.07,101.09,100.98,101.02,34400.0,59.2197,59.2314,59.167,59.1904,34400.0
2007-09-17 09:50:00,101.03,101.2,100.74,100.74,144800.0,59.1963,59.2959,59.0263,59.0263,144800.0
2007-09-17 09:55:00,100.78,101.01,100.74,100.76,44100.0,59.0498,59.1845,59.0263,59.0381,44100.0
2007-09-17 10:00:00,100.76,100.92,100.71,100.82,23400.0,59.0381,59.1318,59.0088,59.0732,23400.0
2007-09-17 10:05:00,100.84,100.99,100.83,100.92,56600.0,59.0849,59.1728,59.0791,59.1318,56600.0
2007-09-17 10:10:00,100.91,100.99,100.81,100.93,58700.0,59.126,59.1728,59.0674,59.1377,58700.0
2007-09-17 10:15:00,100.94,100.99,100.84,100.88,24400.0,59.1435,59.1728,59.0849,59.1084,24400.0
2007-09-17 10:20:00,100.9,100.98,100.85,100.86,28200.0,59.1201,59.167,59.0908,59.0967,28200.0
2007-09-17 10:25:00,100.86,100.86,100.71,100.84,21600.0,59.0967,59.0967,59.0088,59.0849,21600.0
2007-09-17 10:30:00,100.84,100.92,100.69,100.69,29700.0,59.0849,59.1318,58.997,58.997,29700.0
2007-09-17 10:35:00,100.73,100.76,100.55,100.55,17600.0,59.0205,59.0381,58.915,58.915,17600.0
2007-09-17 10:40:00,100.55,100.61,100.45,100.59,27000.0,58.915,58.9502,58.8564,58.9385,27000.0
2007-09-17 10:45:00,100.59,100.61,100.5,100.55,16900.0,58.9385,58.9502,58.8857,58.915,16900.0
2007-09-17 10:50:00,100.52,100.52,100.4,100.52,117000.0,58.8974,58.8974,58.8271,58.8974,117000.0
2007-09-17 10:55:00,100.54,100.56,100.41,100.53,26400.0,58.9092,58.9209,58.833,58.9033,26400.0
2007-09-17 11:00:00,100.53,100.56,100.46,100.55,16500.0,58.9033,58.9209,58.8623,58.915,16500.0
2007-09-17 11:05:00,100.56,100.59,100.52,100.56,21300.0,58.9209,58.9385,58.8974,58.9209,21300.0
2007-09-17 11:10:00,100.57,100.57,100.36,100.39,11300.0,58.9267,58.9267,58.8037,58.8213,11300.0
2007-09-17 11:15:00,100.4,100.48,100.38,100.48,19400.0,58.8271,58.874,58.8154,58.874,19400.0
2007-09-17 11:20:00,100.48,100.49,100.34,100.36,14000.0,58.874,58.8799,58.792,58.8037,14000.0
2007-09-17 11:25:00,100.36,100.39,100.25,100.29,14800.0,58.8037,58.8213,58.7392,58.7627,14800.0
2007-09-17 11:30:00,100.29,100.34,100.16,100.32,28100.0,58.7627,58.792,58.6865,58.7803,28100.0
2007-09-17 11:35:00,100.32,100.39,100.07,100.21,12600.0,58.7803,58.8213,58.6338,58.7158,12600.0
2007-09-17 11:40:00,100.21,100.23,99.88,99.91,17400.0,58.7158,58.7275,58.5224,58.54,17400.0
2007-09-17 11:45:00,99.92,99.93,99.75,99.8,39300.0,58.5459,58.5517,58.4463,58.4756,39300.0
2007-09-17 11:50:00,99.81,100.15,99.8,100.15,30100.0,58.4814,58.6806,58.4756,58.6806,30100.0
2007-09-17 11:55:00,100.14,100.19,100.04,100.19,19100.0,58.6748,58.7041,58.6162,58.7041,19100.0
2007-09-17 12:00:00,100.19,100.21,100.09,100.11,17600.0,58.7041,58.7158,58.6455,58.6572,17600.0
2007-09-17 12:05:00,100.09,100.09,99.85,99.87,29100.0,58.6455,58.6455,58.5049,58.5166,29100.0
2007-09-17 12:10:00,99.88,100.03,99.85,99.97,28300.0,58.5224,58.6103,58.5049,58.5752,28300.0
2007-09-17 12:15:00,100.01,100.02,99.95,100.0,8600.0,58.5986,58.6045,58.5635,58.5928,8600.0
2007-09-17 12:20:00,100.0,100.01,99.93,99.93,10700.0,58.5928,58.5986,58.5517,58.5517,10700.0
2007-09-17 12:25:00,99.96,100.15,99.95,100.13,22500.0,58.5693,58.6806,58.5635,58.6689,22500.0
2007-09-17 12:30:00,100.1,100.1,100.02,100.07,11300.0,58.6514,58.6514,58.6045,58.6338,11300.0
2007-09-17 12:35:00,100.08,100.12,100.06,100.08,14200.0,58.6396,58.6631,58.6279,58.6396,14200.0
2007-09-17 12:40:00,100.1,100.1,100.0,100.04,10800.0,58.6514,58.6514,58.5928,58.6162,10800.0
2007-09-17 12:45:00,100.03,100.09,99.91,99.91,16200.0,58.6103,58.6455,58.54,58.54,16200.0
2007-09-17 12:50:00,99.93,99.97,99.9,99.92,5000.0,58.5517,58.5752,58.5342,58.5459,5000.0
2007-09-17 12:55:00,99.95,100.03,99.93,100.02,9800.0,58.5635,58.6103,58.5517,58.6045,9800.0
2007-09-17 13:00:00,100.04,100.04,99.89,99.94,20300.0,58.6162,58.6162,58.5283,58.5576,20300.0
2007-09-17 13:05:00,99.92,99.93,99.78,99.82,22300.0,58.5459,58.5517,58.4639,58.4873,22300.0
2007-09-17 13:10:00,99.81,99.95,99.8,99.92,19100.0,58.4814,58.5635,58.4756,58.5459,19100.0
2007-09-17 13:15:00,99.95,100.03,99.95,100.03,8100.0,58.5635,58.6103,58.5635,58.6103,8100.0
2007-09-17 13:20:00,99.99,100.01,99.9,99.91,4900.0,58.5869,58.5986,58.5342,58.54,4900.0
2007-09-17 13:25:00,99.91,99.91,99.77,99.84,11400.0,58.54,58.54,58.458,58.499,11400.0
2007-09-17 13:30:00,99.82,99.82,99.76,99.77,8400.0,58.4873,58.4873,58.4521,58.458,8400.0
2007-09-17 13:35:00,99.76,99.87,99.75,99.86,14000.0,58.4521,58.5166,58.4463,58.5107,14000.0
2007-09-17 13:40:00,99.87,100.03,99.85,100.0,17100.0,58.5166,58.6103,58.5049,58.5928,17100.0
2007-09-17 13:45:00,100.0,100.08,100.0,100.03,10900.0,58.5928,58.6396,58.5928,58.6103,10900.0
2007-09-17 13:50:00,100.02,100.09,100.0,100.04,11300.0,58.6045,58.6455,58.5928,58.6162,11300.0
2007-09-17 13:55:00,100.03,100.03,99.86,99.88,17500.0,58.6103,58.6103,58.5107,58.5224,17500.0
2007-09-17 14:00:00,99.9,99.9,99.75,99.77,27900.0,58.5342,58.5342,58.4463,58.458,27900.0
2007-09-17 14:05:00,99.76,99.76,99.52,99.56,51500.0,58.4521,58.4521,58.3115,58.335,51500.0
2007-09-17 14:10:00,99.56,99.6,99.5,99.51,24300.0,58.335,58.3584,58.2998,58.3057,24300.0
2007-09-17 14:15:00,99.51,99.57,99.51,99.57,15500.0,58.3057,58.3408,58.3057,58.3408,15500.0
2007-09-17 14:20:00,99.56,99.59,99.49,99.57,18300.0,58.335,58.3525,58.2939,58.3408,18300.0
2007-09-17 14:25:00,99.59,99.68,99.59,99.63,26400.0,58.3525,58.4053,58.3525,58.376,26400.0
2007-09-17 14:30:00,99.63,99.66,99.58,99.66,22100.0,58.376,58.3935,58.3467,58.3935,22100.0
2007-09-17 14:35:00,99.68,99.68,99.59,99.6,14000.0,58.4053,58.4053,58.3525,58.3584,14000.0
2007-09-17 14:40:00,99.6,99.62,99.58,99.6,15700.0,58.3584,58.3701,58.3467,58.3584,15700.0
2007-09-17 14:45:00,99.58,99.6,99.34,99.46,21800.0,58.3467,58.3584,58.206,58.2764,21800.0
2007-09-17 14:50:00,99.46,99.46,99.38,99.38,16700.0,58.2764,58.2764,58.2295,58.2295,16700.0
2007-09-17 14:55:00,99.4,99.41,99.32,99.38,19600.0,58.2412,58.2471,58.1943,58.2295,19600.0
2007-09-17 15:00:00,99.37,99.39,99.28,99.32,31100.0,58.2236,58.2353,58.1709,58.1943,31100.0
2007-09-17 15:05:00,99.32,99.37,99.31,99.33,24100.0,58.1943,58.2236,58.1885,58.2002,24100.0
2007-09-17 15:10:00,99.34,99.48,99.33,99.47,38600.0,58.206,58.2881,58.2002,58.2822,38600.0
2007-09-17 15:15:00,99.46,99.5,99.33,99.4,33300.0,58.2764,58.2998,58.2002,58.2412,33300.0
2007-09-17 15:20:00,99.4,99.44,99.3,99.44,27000.0,58.2412,58.2646,58.1826,58.2646,27000.0
2007-09-17 15:25:00,99.44,99.44,99.3,99.33,29200.0,58.2646,58.2646,58.1826,58.2002,29200.0
2007-09-17 15:30:00,99.33,99.36,99.26,99.33,42500.0,58.2002,58.2178,58.1592,58.2002,42500.0
2007-09-17 15:35:00,99.33,99.34,99.13,99.27,62500.0,58.2002,58.206,58.083,58.165,62500.0
2007-09-17 15:40:00,99.28,99.35,99.07,99.07,58600.0,58.1709,58.2119,58.0478,58.0478,58600.0
2007-09-17 15:45:00,99.1,99.16,99.07,99.12,70400.0,58.0654,58.1006,58.0478,58.0771,70400.0
2007-09-17 15:50:00,99.1,99.32,99.1,99.31,76100.0,58.0654,58.1943,58.0654,58.1885,76100.0
2007-09-17 15:55:00,99.33,99.49,99.3,99.4,75200.0,58.2002,58.2939,58.1826,58.2412,75200.0
2007-09-18 09:30:00,100.95,101.42,100.5,100.95,118800.0,59.1494,59.4248,58.8857,59.1494,118800.0
2007-09-18 09:35:00,100.9,100.99,100.51,100.72,59200.0,59.1201,59.1728,58.8916,59.0146,59200.0
2007-09-18 09:40:00,100.7,100.82,100.54,100.56,30000.0,59.0029,59.0732,58.9092,58.9209,30000.0
2007-09-18 09:45:00,100.6,100.82,100.48,100.7,23700.0,58.9443,59.0732,58.874,59.0029,23700.0
2007-09-18 09:50:00,100.67,100.79,100.59,100.66,41900.0,58.9853,59.0556,58.9385,58.9795,41900.0
2007-09-18 09:55:00,100.66,100.78,100.62,100.69,20500.0,58.9795,59.0498,58.956,58.997,20500.0
2007-09-18 10:00:00,100.7,100.8,100.65,100.78,30500.0,59.0029,59.0615,58.9736,59.0498,30500.0
2007-09-18 10:05:00,100.79,101.1,100.77,101.05,34000.0,59.0556,59.2373,59.0439,59.208,34000.0
2007-09-18 10:10:00,101.1,101.17,100.99,101.17,14200.0,59.2373,59.2783,59.1728,59.2783,14200.0
2007-09-18 10:15:00,101.13,101.15,101.08,101.09,10500.0,59.2549,59.2666,59.2256,59.2314,10500.0
2007-09-18 10:20:00,101.09,101.17,100.92,101.06,21600.0,59.2314,59.2783,59.1318,59.2138,21600.0
2007-09-18 10:25:00,101.04,101.21,101.03,101.13,23700.0,59.2021,59.3017,59.1963,59.2549,23700.0
2007-09-18 10:30:00,101.12,101.22,101.04,101.15,27700.0,59.249,59.3076,59.2021,59.2666,27700.0
2007-09-18 10:35:00,101.15,101.29,101.14,101.22,14400.0,59.2666,59.3486,59.2607,59.3076,14400.0
2007-09-18 10:40:00,101.23,101.3,101.14,101.16,20100.0,59.3134,59.3545,59.2607,59.2724,20100.0
2007-09-18 10:45:00,101.16,101.19,101.12,101.12,11500.0,59.2724,59.29,59.249,59.249,11500.0
2007-09-18 10:50:00,101.12,101.13,100.81,100.86,132900.0,59.249,59.2549,59.0674,59.0967,132900.0
2007-09-18 10:55:00,100.87,101.11,100.82,101.01,64600.0,59.1025,59.2431,59.0732,59.1845,64600.0
2007-09-18 11:00:00,101.0,101.15,100.91,101.04,51700.0,59.1787,59.2666,59.126,59.2021,51700.0
2007-09-18 11:05:00,101.06,101.09,100.78,100.88,28000.0,59.2138,59.2314,59.0498,59.1084,28000.0
2007-09-18 11:10:00,100.89,101.18,100.87,101.1,24600.0,59.1142,59.2842,59.1025,59.2373,24600.0
2007-09-18 11:15:00,101.12,101.12,100.85,100.88,24800.0,59.249,59.249,59.0908,59.1084,24800.0
2007-09-18 11:20:00,100.88,101.05,100.88,100.97,38300.0,59.1084,59.208,59.1084,59.1611,38300.0
2007-09-18 11:25:00,100.95,100.99,100.8,100.81,31500.0,59.1494,59.1728,59.0615,59.0674,31500.0
2007-09-18 11:30:00,100.84,100.91,100.81,100.88,13200.0,59.0849,59.126,59.0674,59.1084,13200.0
2007-09-18 11:35:00,100.88,100.99,100.88,100.93,12200.0,59.1084,59.1728,59.1084,59.1377,12200.0
2007-09-18 11:40:00,100.93,100.99,100.85,100.95,12200.0,59.1377,59.1728,59.0908,59.1494,12200.0
2007-09-18 11:45:00,100.94,101.14,100.91,101.06,18900.0,59.1435,59.2607,59.126,59.2138,18900.0
2007-09-18 11:50:00,101.1,101.13,101.06,101.11,5700.0,59.2373,59.2549,59.2138,59.2431,5700.0
2007-09-18 11:55:00,101.11,101.11,101.01,101.02,10000.0,59.2431,59.2431,59.1845,59.1904,10000.0
2007-09-18 12:00:00,101.02,101.16,101.0,101.13,11700.0,59.1904,59.2724,59.1787,59.2549,11700.0
2007-09-18 12:05:00,101.14,101.19,101.03,101.15,15100.0,59.2607,59.29,59.1963,59.2666,15100.0
2007-09-18 12:10:00,101.15,101.15,101.0,101.06,13800.0,59.2666,59.2666,59.1787,59.2138,13800.0
2007-09-18 12:15:00,101.03,101.1,101.01,101.07,7400.0,59.1963,59.2373,59.1845,59.2197,7400.0
2007-09-18 12:20:00,101.04,101.14,101.03,101.03,5400.0,59.2021,59.2607,59.1963,59.1963,5400.0
2007-09-18 12:25:00,101.02,101.05,100.98,101.04,12200.0,59.1904,59.208,59.167,59.2021,12200.0
2007-09-18 12:30:00,101.05,101.05,100.95,100.99,8900.0,59.208,59.208,59.1494,59.1728,8900.0
2007-09-18 12:35:00,100.98,101.01,100.9,100.9,10700.0,59.167,59.1845,59.1201,59.1201,10700.0
2007-09-18 12:40:00,100.9,100.9,100.82,100.83,15800.0,59.1201,59.1201,59.0732,59.0791,15800.0
2007-09-18 12:45:00,100.86,100.93,100.72,100.74,29400.0,59.0967,59.1377,59.0146,59.0263,29400.0
2007-09-18 12:50:00,100.74,100.81,100.71,100.72,10300.0,59.0263,59.0674,59.0088,59.0146,10300.0
2007-09-18 12:55:00,100.73,100.73,100.65,100.67,13800.0,59.0205,59.0205,58.9736,58.9853,13800.0
2007-09-18 13:00:00,100.67,100.74,100.65,100.66,14800.0,58.9853,59.0263,58.9736,58.9795,14800.0
2007-09-18 13:05:00,100.65,100.73,100.62,100.7,20600.0,58.9736,59.0205,58.956,59.0029,20600.0
2007-09-18 13:10:00,100.71,100.91,100.71,100.87,16600.0,59.0088,59.126,59.0088,59.1025,16600.0
2007-09-18 13:15:00,100.89,100.93,100.78,100.84,18000.0,59.1142,59.1377,59.0498,59.0849,18000.0
2007-09-18 13:20:00,100.82,100.82,100.71,100.73,8900.0,59.0732,59.0732,59.0088,59.0205,8900.0
2007-09-18 13:25:00,100.73,100.79,100.6,100.6,13200.0,59.0205,59.0556,58.9443,58.9443,13200.0
2007-09-18 13:30:00,100.61,100.68,100.6,100.66,11600.0,58.9502,58.9912,58.9443,58.9795,11600.0
2007-09-18 13:35:00,100.65,100.69,100.55,100.59,11900.0,58.9736,58.997,58.915,58.9385,11900.0
2007-09-18 13:40:00,100.6,100.65,100.44,100.5,16600.0,58.9443,58.9736,58.8506,58.8857,16600.0
2007-09-18 13:45:00,100.5,100.74,100.48,100.64,31500.0,58.8857,59.0263,58.874,58.9678,31500.0
2007-09-18 13:50:00,100.65,100.86,100.63,100.82,11600.0,58.9736,59.0967,58.9619,59.0732,11600.0
2007-09-18 13:55:00,100.83,100.84,100.72,100.77,10300.0,59.0791,59.0849,59.0146,59.0439,10300.0
2007-09-18 14:00:00,100.76,100.79,100.55,100.55,13500.0,59.0381,59.0556,58.915,58.915,13500.0
2007-09-18 14:05:00,100.56,100.71,100.43,100.54,18200.0,58.9209,59.0088,58.8447,58.9092,18200.0
2007-09-18 14:10:00,100.57,100.75,100.28,100.75,22900.0,58.9267,59.0322,58.7568,59.0322,22900.0
2007-09-18 14:15:00,100.66,101.88,100.66,101.66,57600.0,58.9795,59.6943,58.9795,59.5654,57600.0
2007-09-18 14:20:00,101.72,101.93,101.35,101.61,51600.0,59.6006,59.7236,59.3838,59.5361,51600.0
2007-09-18 14:25:00,101.64,101.9,101.54,101.69,57100.0,59.5537,59.706,59.4951,59.583,57100.0
2007-09-18 14:30:00,101.7,101.88,101.63,101.87,40800.0,59.5888,59.6943,59.5478,59.6884,40800.0
2007-09-18 14:35:00,101.88,101.97,101.68,101.79,49700.0,59.6943,59.747,59.5771,59.6416,49700.0
2007-09-18 14:40:00,101.79,101.81,101.56,101.74,34700.0,59.6416,59.6533,59.5068,59.6123,34700.0
2007-09-18 14:45:00,101.75,101.9,101.67,101.85,24000.0,59.6181,59.706,59.5713,59.6767,24000.0
2007-09-18 14:50:00,101.85,101.99,101.85,101.94,24700.0,59.6767,59.7588,59.6767,59.7295,24700.0
2007-09-18 14:55:00,101.92,101.93,101.72,101.86,17600.0,59.7177,59.7236,59.6006,59.6826,17600.0
2007-09-18 15:00:00,101.86,101.88,101.67,101.88,31200.0,59.6826,59.6943,59.5713,59.6943,31200.0
2007-09-18 15:05:00,101.9,101.99,101.69,101.75,35700.0,59.706,59.7588,59.583,59.6181,35700.0
2007-09-18 15:10:00,101.78,102.01,101.76,101.99,40800.0,59.6357,59.7705,59.624,59.7588,40800.0
2007-09-18 15:15:00,101.99,102.1,101.91,101.91,28900.0,59.7588,59.8232,59.7119,59.7119,28900.0
2007-09-18 15:20:00,101.93,102.04,101.75,101.79,25800.0,59.7236,59.7881,59.6181,59.6416,25800.0
2007-09-18 15:25:00,101.8,101.82,101.61,101.79,32400.0,59.6474,59.6591,59.5361,59.6416,32400.0
2007-09-18 15:30:00,101.82,102.0,101.8,102.0,22700.0,59.6591,59.7646,59.6474,59.7646,22700.0
2007-09-18 15:35:00,102.0,102.0,101.83,101.86,35800.0,59.7646,59.7646,59.665,59.6826,35800.0
2007-09-18 15:40:00,101.87,102.08,101.87,101.92,31700.0,59.6884,59.8115,59.6884,59.7177,31700.0
2007-09-18 15:45:00,101.92,102.13,101.89,102.13,35500.0,59.7177,59.8408,59.7002,59.8408,35500.0
2007-09-18 15:50:00,102.13,102.16,101.75,101.77,39400.0,59.8408,59.8584,59.6181,59.6299,39400.0
2007-09-18 15:55:00,101.81,102.05,101.76,102.03,51100.0,59.6533,59.7939,59.624,59.7822,51100.0
2007-09-19 09:30:00,101.86,103.39,101.86,102.52,112000.0,59.6826,60.5791,59.6826,60.0693,112000.0
2007-09-19 09:35:00,102.53,102.61,102.05,102.14,30800.0,60.0752,60.122,59.7939,59.8466,30800.0
2007-09-19 09:40:00,102.13,102.18,101.98,102.12,42100.0,59.8408,59.8701,59.7529,59.8349,42100.0
2007-09-19 09:45:00,102.15,102.37,102.12,102.16,38500.0,59.8525,59.9814,59.8349,59.8584,38500.0
2007-09-19 09:50:00,102.19,102.28,102.16,102.23,15300.0,59.8759,59.9287,59.8584,59.8994,15300.0
2007-09-19 09:55:00,102.23,102.25,101.8,101.83,24100.0,59.8994,59.9111,59.6474,59.665,24100.0
2007-09-19 10:00:00,101.89,101.93,101.76,101.85,38900.0,59.7002,59.7236,59.624,59.6767,38900.0
2007-09-19 10:05:00,101.87,102.07,101.66,101.92,69600.0,59.6884,59.8056,59.5654,59.7177,69600.0
2007-09-19 10:10:00,101.96,102.2,101.88,102.2,17400.0,59.7412,59.8818,59.6943,59.8818,17400.0
2007-09-19 10:15:00,102.2,102.24,102.11,102.22,23900.0,59.8818,59.9052,59.8291,59.8935,23900.0
2007-09-19 10:20:00,102.22,102.25,102.02,102.03,12000.0,59.8935,59.9111,59.7763,59.7822,12000.0
2007-09-19 10:25:00,102.02,102.13,101.86,102.01,17500.0,59.7763,59.8408,59.6826,59.7705,17500.0
2007-09-19 10:30:00,102.03,102.03,101.75,101.9,26300.0,59.7822,59.7822,59.6181,59.706,26300.0
2007-09-19 10:35:00,101.9,101.91,101.7,101.73,26500.0,59.706,59.7119,59.5888,59.6064,26500.0
2007-09-19 10:40:00,101.76,101.85,101.7,101.75,82800.0,59.624,59.6767,59.5888,59.6181,82800.0
2007-09-19 10:45:00,101.76,101.78,101.5,101.52,20800.0,59.624,59.6357,59.4717,59.4834,20800.0
2007-09-19 10:50:00,101.52,101.84,101.5,101.82,24300.0,59.4834,59.6709,59.4717,59.6591,24300.0
2007-09-19 10:55:00,101.82,101.89,101.78,101.8,10100.0,59.6591,59.7002,59.6357,59.6474,10100.0
2007-09-19 11:00:00,101.84,101.85,101.58,101.64,17500.0,59.6709,59.6767,59.5185,59.5537,17500.0
2007-09-19 11:05:00,101.64,101.67,101.49,101.49,18000.0,59.5537,59.5713,59.4658,59.4658,18000.0
2007-09-19 11:10:00,101.47,101.49,101.17,101.25,31400.0,59.4541,59.4658,59.2783,59.3252,31400.0
2007-09-19 11:15:00,101.25,101.59,101.25,101.5,28700.0,59.3252,59.5244,59.3252,59.4717,28700.0
2007-09-19 11:20:00,101.5,101.73,101.5,101.73,16700.0,59.4717,59.6064,59.4717,59.6064,16700.0
2007-09-19 11:25:00,101.75,101.85,101.7,101.84,18700.0,59.6181,59.6767,59.5888,59.6709,18700.0
2007-09-19 11:30:00,101.83,101.89,101.78,101.82,16800.0,59.665,59.7002,59.6357,59.6591,16800.0
2007-09-19 11:35:00,101.84,101.84,101.73,101.8,28500.0,59.6709,59.6709,59.6064,59.6474,28500.0
2007-09-19 11:40:00,101.79,101.79,101.65,101.67,23000.0,59.6416,59.6416,59.5595,59.5713,23000.0
2007-09-19 11:45:00,101.67,101.7,101.46,101.46,24100.0,59.5713,59.5888,59.4482,59.4482,24100.0
2007-09-19 11:50:00,101.49,101.66,101.44,101.66,30900.0,59.4658,59.5654,59.4365,59.5654,30900.0
2007-09-19 11:55:00,101.66,101.72,101.55,101.64,19400.0,59.5654,59.6006,59.5009,59.5537,19400.0
2007-09-19 12:00:00,101.59,101.61,101.51,101.53,13300.0,59.5244,59.5361,59.4775,59.4892,13300.0
2007-09-19 12:05:00,101.56,101.63,101.5,101.52,20600.0,59.5068,59.5478,59.4717,59.4834,20600.0
2007-09-19 12:10:00,101.52,101.52,101.36,101.42,18500.0,59.4834,59.4834,59.3896,59.4248,18500.0
2007-09-19 12:15:00,101.42,101.45,101.4,101.42,13600.0,59.4248,59.4424,59.4131,59.4248,13600.0
2007-09-19 12:20:00,101.43,101.45,101.31,101.44,18500.0,59.4306,59.4424,59.3603,59.4365,18500.0
2007-09-19 12:25:00,101.45,101.53,101.42,101.44,16400.0,59.4424,59.4892,59.4248,59.4365,16400.0
2007-09-19 12:30:00,101.45,101.49,101.37,101.37,14400.0,59.4424,59.4658,59.3955,59.3955,14400.0
2007-09-19 12:35:00,101.37,101.41,101.32,101.35,10800.0,59.3955,59.4189,59.3662,59.3838,10800.0
2007-09-19 12:40:00,101.35,101.54,101.32,101.5,17000.0,59.3838,59.4951,59.3662,59.4717,17000.0
2007-09-19 12:45:00,101.52,101.53,101.44,101.52,18000.0,59.4834,59.4892,59.4365,59.4834,18000.0
2007-09-19 12:50:00,101.54,101.63,101.51,101.63,12200.0,59.4951,59.5478,59.4775,59.5478,12200.0
2007-09-19 12:55:00,101.63,101.63,101.5,101.5,14200.0,59.5478,59.5478,59.4717,59.4717,14200.0
2007-09-19 13:00:00,101.51,101.51,101.25,101.32,23400.0,59.4775,59.4775,59.3252,59.3662,23400.0
2007-09-19 13:05:00,101.32,101.45,101.31,101.39,12400.0,59.3662,59.4424,59.3603,59.4072,12400.0
2007-09-19 13:10:00,101.4,101.52,101.36,101.47,17600.0,59.4131,59.4834,59.3896,59.4541,17600.0
2007-09-19 13:15:00,101.45,101.64,101.45,101.64,22300.0,59.4424,59.5537,59.4424,59.5537,22300.0
2007-09-19 13:20:00,101.62,101.73,101.52,101.57,27900.0,59.542,59.6064,59.4834,59.5127,27900.0
2007-09-19 13:25:00,101.57,101.61,101.5,101.59,9800.0,59.5127,59.5361,59.4717,59.5244,9800.0
2007-09-19 13:30:00,101.59,101.62,101.55,101.58,14600.0,59.5244,59.542,59.5009,59.5185,14600.0
2007-09-19 13:35:00,101.62,101.64,101.57,101.6,21100.0,59.542,59.5537,59.5127,59.5302,21100.0
2007-09-19 13:40:00,101.59,101.67,101.46,101.67,26300.0,59.5244,59.5713,59.4482,59.5713,26300.0
2007-09-19 13:45:00,101.64,101.67,101.49,101.58,25800.0,59.5537,59.5713,59.4658,59.5185,25800.0
2007-09-19 13:50:00,101.58,101.75,101.52,101.64,22600.0,59.5185,59.6181,59.4834,59.5537,22600.0
2007-09-19 13:55:00,101.65,101.78,101.59,101.71,19600.0,59.5595,59.6357,59.5244,59.5947,19600.0
2007-09-19 14:00:00,101.68,101.71,101.39,101.39,14700.0,59.5771,59.5947,59.4072,59.4072,14700.0
2007-09-19 14:05:00,101.39,101.54,101.24,101.28,20200.0,59.4072,59.4951,59.3193,59.3427,20200.0
2007-09-19 14:10:00,101.28,101.33,101.2,101.21,16300.0,59.3427,59.372,59.2959,59.3017,16300.0
2007-09-19 14:15:00,101.22,101.23,101.07,101.13,22000.0,59.3076,59.3134,59.2197,59.2549,22000.0
2007-09-19 14:20:00,101.14,101.18,101.06,101.12,19800.0,59.2607,59.2842,59.2138,59.249,19800.0
2007-09-19 14:25:00,101.09,101.2,101.07,101.07,18300.0,59.2314,59.2959,59.2197,59.2197,18300.0
2007-09-19 14:30:00,101.05,101.18,101.04,101.13,21700.0,59.208,59.2842,59.2021,59.2549,21700.0
2007-09-19 14:35:00,101.1,101.13,101.0,101.02,20300.0,59.2373,59.2549,59.1787,59.1904,20300.0
2007-09-19 14:40:00,101.01,101.07,100.93,101.03,30400.0,59.1845,59.2197,59.1377,59.1963,30400.0
2007-09-19 14:45:00,101.01,101.06,100.9,101.05,25200.0,59.1845,59.2138,59.1201,59.208,25200.0
2007-09-19 14:50:00,101.05,101.13,100.98,101.11,29900.0,59.208,59.2549,59.167,59.2431,29900.0
2007-09-19 14:55:00,101.1,101.27,101.09,101.09,33400.0,59.2373,59.3369,59.2314,59.2314,33400.0
2007-09-19 15:00:00,101.14,101.3,101.12,101.24,17000.0,59.2607,59.3545,59.249,59.3193,17000.0
2007-09-19 15:05:00,101.23,101.3,101.21,101.22,29200.0,59.3134,59.3545,59.3017,59.3076,29200.0
2007-09-19 15:10:00,101.23,101.25,101.13,101.17,24500.0,59.3134,59.3252,59.2549,59.2783,24500.0
2007-09-19 15:15:00,101.15,101.3,101.15,101.2,27300.0,59.2666,59.3545,59.2666,59.2959,27300.0
2007-09-19 15:20:00,101.2,101.25,101.15,101.24,33100.0,59.2959,59.3252,59.2666,59.3193,33100.0
2007-09-19 15:25:00,101.25,101.26,101.02,101.1,20600.0,59.3252,59.331,59.1904,59.2373,20600.0
2007-09-19 15:30:00,101.1,101.14,101.0,101.13,25000.0,59.2373,59.2607,59.1787,59.2549,25000.0
2007-09-19 15:35:00,101.14,101.14,100.97,101.0,48300.0,59.2607,59.2607,59.1611,59.1787,48300.0
2007-09-19 15:40:00,101.0,101.09,100.96,100.99,24400.0,59.1787,59.2314,59.1552,59.1728,24400.0
2007-09-19 15:45:00,100.99,101.09,100.98,100.99,76500.0,59.1728,59.2314,59.167,59.1728,76500.0
2007-09-19 15:50:00,100.99,101.0,100.83,100.98,38900.0,59.1728,59.1787,59.0791,59.167,38900.0
2007-09-19 15:55:00,101.0,101.15,100.99,101.14,37400.0,59.1787,59.2666,59.1728,59.2607,37400.0
2007-09-20 09:30:00,100.99,101.27,100.69,100.98,23800.0,59.1728,59.3369,58.997,59.167,23800.0
2007-09-20 09:35:00,101.04,101.5,100.87,101.44,28000.0,59.2021,59.4717,59.1025,59.4365,28000.0
2007-09-20 09:40:00,101.41,101.77,101.38,101.66,34700.0,59.4189,59.6299,59.4013,59.5654,34700.0
2007-09-20 09:45:00,101.67,101.89,101.35,101.53,30100.0,59.5713,59.7002,59.3838,59.4892,30100.0
2007-09-20 09:50:00,101.53,101.64,101.34,101.41,23200.0,59.4892,59.5537,59.3779,59.4189,23200.0
2007-09-20 09:55:00,101.35,101.7,101.29,101.44,30900.0,59.3838,59.5888,59.3486,59.4365,30900.0
2007-09-20 10:00:00,101.39,101.5,101.16,101.3,19200.0,59.4072,59.4717,59.2724,59.3545,19200.0
2007-09-20 10:05:00,101.32,101.44,101.18,101.2,13100.0,59.3662,59.4365,59.2842,59.2959,13100.0
2007-09-20 10:10:00,101.17,101.34,101.12,101.19,11000.0,59.2783,59.3779,59.249,59.29,11000.0
2007-09-20 10:15:00,101.19,101.38,101.11,101.11,10800.0,59.29,59.4013,59.2431,59.2431,10800.0
2007-09-20 10:20:00,101.16,101.36,101.05,101.17,17500.0,59.2724,59.3896,59.208,59.2783,17500.0
2007-09-20 10:25:00,101.25,101.42,101.2,101.27,12700.0,59.3252,59.4248,59.2959,59.3369,12700.0
2007-09-20 10:30:00,101.23,101.29,101.05,101.07,10800.0,59.3134,59.3486,59.208,59.2197,10800.0
2007-09-20 10:35:00,101.06,101.13,100.86,100.98,12800.0,59.2138,59.2549,59.0967,59.167,12800.0
2007-09-20 10:40:00,100.95,101.06,100.82,100.91,22800.0,59.1494,59.2138,59.0732,59.126,22800.0
2007-09-20 10:45:00,100.9,101.0,100.8,100.91,11100.0,59.1201,59.1787,59.0615,59.126,11100.0
2007-09-20 10:50:00,100.92,101.14,100.88,101.14,12300.0,59.1318,59.2607,59.1084,59.2607,12300.0
2007-09-20 10:55:00,101.09,101.09,100.99,100.99,7200.0,59.2314,59.2314,59.1728,59.1728,7200.0
2007-09-20 11:00:00,100.96,100.96,100.81,100.89,13600.0,59.1552,59.1552,59.0674,59.1142,13600.0
2007-09-20 11:05:00,100.88,101.05,100.83,100.95,15400.0,59.1084,59.208,59.0791,59.1494,15400.0
2007-09-20 11:10:00,100.93,101.0,100.84,101.0,13400.0,59.1377,59.1787,59.0849,59.1787,13400.0
2007-09-20 11:15:00,100.99,101.1,100.95,100.98,20100.0,59.1728,59.2373,59.1494,59.167,20100.0
2007-09-20 11:20:00,100.99,101.2,100.96,101.18,14600.0,59.1728,59.2959,59.1552,59.2842,14600.0
2007-09-20 11:25:00,101.15,101.36,101.13,101.3,19600.0,59.2666,59.3896,59.2549,59.3545,19600.0
2007-09-20 11:30:00,101.34,101.38,101.25,101.26,15000.0,59.3779,59.4013,59.3252,59.331,15000.0
2007-09-20 11:35:00,101.26,101.34,101.24,101.3,11400.0,59.331,59.3779,59.3193,59.3545,11400.0
2007-09-20 11:40:00,101.32,101.35,101.28,101.28,7300.0,59.3662,59.3838,59.3427,59.3427,7300.0
2007-09-20 11:45:00,101.28,101.29,101.19,101.24,13500.0,59.3427,59.3486,59.29,59.3193,13500.0
2007-09-20 11:50:00,101.24,101.33,101.15,101.15,24700.0,59.3193,59.372,59.2666,59.2666,24700.0
2007-09-20 11:55:00,101.14,101.14,101.01,101.08,10900.0,59.2607,59.2607,59.1845,59.2256,10900.0
2007-09-20 12:00:00,101.1,101.18,101.07,101.13,13700.0,59.2373,59.2842,59.2197,59.2549,13700.0
2007-09-20 12:05:00,101.15,101.19,101.1,101.17,16700.0,59.2666,59.29,59.2373,59.2783,16700.0
2007-09-20 12:10:00,101.17,101.19,101.09,101.13,11600.0,59.2783,59.29,59.2314,59.2549,11600.0
2007-09-20 12:15:00,101.13,101.35,101.13,101.32,15300.0,59.2549,59.3838,59.2549,59.3662,15300.0
2007-09-20 12:20:00,101.35,101.45,101.3,101.4,74100.0,59.3838,59.4424,59.3545,59.4131,74100.0
2007-09-20 12:25:00,101.4,101.52,101.17,101.25,89700.0,59.4131,59.4834,59.2783,59.3252,89700.0
2007-09-20 12:30:00,101.21,101.25,101.15,101.17,8200.0,59.3017,59.3252,59.2666,59.2783,8200.0
2007-09-20 12:35:00,101.16,101.23,101.06,101.1,10900.0,59.2724,59.3134,59.2138,59.2373,10900.0
2007-09-20 12:40:00,101.06,101.19,101.06,101.14,9200.0,59.2138,59.29,59.2138,59.2607,9200.0
2007-09-20 12:45:00,101.13,101.31,101.13,101.29,10700.0,59.2549,59.3603,59.2549,59.3486,10700.0
2007-09-20 12:50:00,101.32,101.34,101.26,101.33,5700.0,59.3662,59.3779,59.331,59.372,5700.0
2007-09-20 12:55:00,101.33,101.35,101.28,101.34,4300.0,59.372,59.3838,59.3427,59.3779,4300.0
2007-09-20 13:00:00,101.31,101.37,101.27,101.36,9900.0,59.3603,59.3955,59.3369,59.3896,9900.0
2007-09-20 13:05:00,101.36,101.37,101.26,101.29,11100.0,59.3896,59.3955,59.331,59.3486,11100.0
2007-09-20 13:10:00,101.29,101.37,101.25,101.27,6300.0,59.3486,59.3955,59.3252,59.3369,6300.0
2007-09-20 13:15:00,101.26,101.31,101.24,101.31,7600.0,59.331,59.3603,59.3193,59.3603,7600.0
2007-09-20 13:20:00,101.31,101.31,101.09,101.13,15500.0,59.3603,59.3603,59.2314,59.2549,15500.0
2007-09-20 13:25:00,101.16,101.16,101.06,101.12,7600.0,59.2724,59.2724,59.2138,59.249,7600.0
2007-09-20 13:30:00,101.09,101.21,101.09,101.17,8300.0,59.2314,59.3017,59.2314,59.2783,8300.0
2007-09-20 13:35:00,101.17,101.19,101.0,101.18,13100.0,59.2783,59.29,59.1787,59.2842,13100.0
2007-09-20 13:40:00,101.17,101.25,101.17,101.2,6100.0,59.2783,59.3252,59.2783,59.2959,6100.0
2007-09-20 13:45:00,101.2,101.24,101.08,101.09,10700.0,59.2959,59.3193,59.2256,59.2314,10700.0
2007-09-20 13:50:00,101.12,101.15,101.09,101.13,7700.0,59.249,59.2666,59.2314,59.2549,7700.0
2007-09-20 13:55:00,101.12,101.2,101.08,101.16,11500.0,59.249,59.2959,59.2256,59.2724,11500.0
2007-09-20 14:00:00,101.17,101.19,101.09,101.11,11900.0,59.2783,59.29,59.2314,59.2431,11900.0
2007-09-20 14:05:00,101.12,101.19,101.09,101.13,13400.0,59.249,59.29,59.2314,59.2549,13400.0
2007-09-20 14:10:00,101.13,101.25,101.11,101.19,12900.0,59.2549,59.3252,59.2431,59.29,12900.0
2007-09-20 14:15:00,101.16,101.25,101.15,101.21,18000.0,59.2724,59.3252,59.2666,59.3017,18000.0
2007-09-20 14:20:00,101.21,101.21,100.91,101.18,17800.0,59.3017,59.3017,59.126,59.2842,17800.0
2007-09-20 14:25:00,101.13,101.18,101.08,101.13,16100.0,59.2549,59.2842,59.2256,59.2549,16100.0
2007-09-20 14:30:00,101.12,101.16,101.09,101.12,12000.0,59.249,59.2724,59.2314,59.249,12000.0
2007-09-20 14:35:00,101.12,101.23,101.09,101.22,17600.0,59.249,59.3134,59.2314,59.3076,17600.0
2007-09-20 14:40:00,101.22,101.25,101.2,101.21,20500.0,59.3076,59.3252,59.2959,59.3017,20500.0
2007-09-20 14:45:00,101.2,101.24,101.12,101.14,15900.0,59.2959,59.3193,59.249,59.2607,15900.0
2007-09-20 14:50:00,101.14,101.21,101.11,101.16,21200.0,59.2607,59.3017,59.2431,59.2724,21200.0
2007-09-20 14:55:00,101.14,101.19,101.02,101.06,22100.0,59.2607,59.29,59.1904,59.2138,22100.0
2007-09-20 15:00:00,101.08,101.08,100.83,100.93,116600.0,59.2256,59.2256,59.0791,59.1377,116600.0
2007-09-20 15:05:00,100.94,101.13,100.93,101.1,22400.0,59.1435,59.2549,59.1377,59.2373,22400.0
2007-09-20 15:10:00,101.1,101.22,101.1,101.19,16100.0,59.2373,59.3076,59.2373,59.29,16100.0
2007-09-20 15:15:00,101.16,101.25,101.16,101.25,15600.0,59.2724,59.3252,59.2724,59.3252,15600.0
2007-09-20 15:20:00,101.24,101.25,101.17,101.18,13700.0,59.3193,59.3252,59.2783,59.2842,13700.0
2007-09-20 15:25:00,101.19,101.25,101.17,101.19,108900.0,59.29,59.3252,59.2783,59.29,108900.0
2007-09-20 15:30:00,101.2,101.25,101.16,101.24,16400.0,59.2959,59.3252,59.2724,59.3193,16400.0
2007-09-20 15:35:00,101.24,101.25,101.19,101.25,21000.0,59.3193,59.3252,59.29,59.3252,21000.0
2007-09-20 15:40:00,101.25,101.3,101.17,101.2,35700.0,59.3252,59.3545,59.2783,59.2959,35700.0
2007-09-20 15:45:00,101.2,101.23,101.13,101.23,22500.0,59.2959,59.3134,59.2549,59.3134,22500.0
2007-09-20 15:50:00,101.25,101.32,101.14,101.14,27100.0,59.3252,59.3662,59.2607,59.2607,27100.0
2007-09-20 15:55:00,101.16,101.22,101.08,101.08,26400.0,59.2724,59.3076,59.2256,59.2256,26400.0
2007-09-21 09:30:00,101.99,101.99,101.49,101.82,607000.0,59.7588,59.7588,59.4658,59.6591,607000.0
2007-09-21 09:35:00,101.81,101.96,101.61,101.75,22600.0,59.6533,59.7412,59.5361,59.6181,22600.0
2007-09-21 09:40:00,101.76,101.88,101.55,101.63,19300.0,59.624,59.6943,59.5009,59.5478,19300.0
2007-09-21 09:45:00,101.6,101.89,101.56,101.83,28400.0,59.5302,59.7002,59.5068,59.665,28400.0
2007-09-21 09:50:00,101.85,101.94,101.76,101.85,21700.0,59.6767,59.7295,59.624,59.6767,21700.0
2007-09-21 09:55:00,101.89,101.89,101.61,101.65,18100.0,59.7002,59.7002,59.5361,59.5595,18100.0
2007-09-21 10:00:00,101.7,102.4,101.68,102.38,104500.0,59.5888,59.999,59.5771,59.9873,104500.0
2007-09-21 10:05:00,102.33,102.37,102.02,102.34,85600.0,59.958,59.9814,59.7763,59.9638,85600.0
2007-09-21 10:10:00,102.31,102.91,102.31,102.89,53100.0,59.9463,60.2978,59.9463,60.2861,53100.0
2007-09-21 10:15:00,102.91,102.95,102.74,102.82,34100.0,60.2978,60.3212,60.1982,60.2451,34100.0
2007-09-21 10:20:00,102.82,102.86,102.54,102.84,28400.0,60.2451,60.2685,60.081,60.2568,28400.0
2007-09-21 10:25:00,102.8,103.06,102.73,103.0,33700.0,60.2334,60.3857,60.1923,60.3505,33700.0
2007-09-21 10:30:00,103.05,103.18,102.95,103.04,34600.0,60.3798,60.456,60.3212,60.374,34600.0
2007-09-21 10:35:00,103.06,103.16,102.99,103.02,28000.0,60.3857,60.4443,60.3447,60.3623,28000.0
2007-09-21 10:40:00,102.98,103.07,102.94,103.0,25500.0,60.3388,60.3916,60.3154,60.3505,25500.0
2007-09-21 10:45:00,102.97,103.09,102.91,102.97,25600.0,60.333,60.4033,60.2978,60.333,25600.0
2007-09-21 10:50:00,103.0,103.15,102.96,103.08,23000.0,60.3505,60.4384,60.3271,60.3974,23000.0
2007-09-21 10:55:00,103.08,103.25,103.05,103.2,28900.0,60.3974,60.497,60.3798,60.4677,28900.0
2007-09-21 11:00:00,103.2,103.29,103.09,103.1,24000.0,60.4677,60.5205,60.4033,60.4091,24000.0
2007-09-21 11:05:00,103.13,103.16,103.0,103.08,20500.0,60.4267,60.4443,60.3505,60.3974,20500.0
2007-09-21 11:10:00,103.09,103.15,103.0,103.04,13900.0,60.4033,60.4384,60.3505,60.374,13900.0
2007-09-21 11:15:00,103.03,103.05,102.74,102.75,21900.0,60.3681,60.3798,60.1982,60.2041,21900.0
2007-09-21 11:20:00,102.75,102.84,102.73,102.76,15200.0,60.2041,60.2568,60.1923,60.2099,15200.0
2007-09-21 11:25:00,102.75,102.86,102.72,102.78,20600.0,60.2041,60.2685,60.1865,60.2216,20600.0
2007-09-21 11:30:00,102.75,102.93,102.75,102.92,17800.0,60.2041,60.3095,60.2041,60.3037,17800.0
2007-09-21 11:35:00,102.9,102.96,102.75,102.76,14300.0,60.2919,60.3271,60.2041,60.2099,14300.0
2007-09-21 11:40:00,102.77,102.93,102.77,102.81,10300.0,60.2158,60.3095,60.2158,60.2392,10300.0
2007-09-21 11:45:00,102.78,102.79,102.42,102.5,21500.0,60.2216,60.2275,60.0107,60.0576,21500.0
2007-09-21 11:50:00,102.5,102.62,102.5,102.59,11100.0,60.0576,60.1279,60.0576,60.1103,11100.0
2007-09-21 11:55:00,102.6,102.64,102.55,102.57,7800.0,60.1162,60.1396,60.0869,60.0986,7800.0
2007-09-21 12:00:00,102.57,102.6,102.56,102.56,9900.0,60.0986,60.1162,60.0927,60.0927,9900.0
2007-09-21 12:05:00,102.55,102.66,102.55,102.58,13200.0,60.0869,60.1513,60.0869,60.1045,13200.0
2007-09-21 12:10:00,102.57,102.72,102.57,102.68,17400.0,60.0986,60.1865,60.0986,60.163,17400.0
2007-09-21 12:15:00,102.64,102.81,102.62,102.75,20000.0,60.1396,60.2392,60.1279,60.2041,20000.0
2007-09-21 12:20:00,102.75,102.81,102.69,102.69,7100.0,60.2041,60.2392,60.1689,60.1689,7100.0
2007-09-21 12:25:00,102.72,102.96,102.7,102.95,14600.0,60.1865,60.3271,60.1748,60.3212,14600.0
2007-09-21 12:30:00,102.95,103.22,102.54,103.22,23200.0,60.3212,60.4794,60.081,60.4794,23200.0
2007-09-21 12:35:00,103.17,103.28,103.16,103.28,13700.0,60.4501,60.5146,60.4443,60.5146,13700.0
2007-09-21 12:40:00,103.29,103.42,103.21,103.21,20100.0,60.5205,60.5966,60.4736,60.4736,20100.0
2007-09-21 12:45:00,103.24,103.24,103.14,103.14,11700.0,60.4912,60.4912,60.4326,60.4326,11700.0
2007-09-21 12:50:00,103.15,103.15,102.89,102.97,13700.0,60.4384,60.4384,60.2861,60.333,13700.0
2007-09-21 12:55:00,102.94,103.13,102.94,103.11,8000.0,60.3154,60.4267,60.3154,60.415,8000.0
2007-09-21 13:00:00,103.11,103.24,103.1,103.19,7300.0,60.415,60.4912,60.4091,60.4619,7300.0
2007-09-21 13:05:00,103.19,103.24,103.16,103.23,8900.0,60.4619,60.4912,60.4443,60.4853,8900.0
2007-09-21 13:10:00,103.22,103.24,103.17,103.2,7400.0,60.4794,60.4912,60.4501,60.4677,7400.0
2007-09-21 13:15:00,103.19,103.21,103.11,103.12,10200.0,60.4619,60.4736,60.415,60.4209,10200.0
2007-09-21 13:20:00,103.13,103.17,103.06,103.16,16000.0,60.4267,60.4501,60.3857,60.4443,16000.0
2007-09-21 13:25:00,103.13,103.17,102.94,103.03,18100.0,60.4267,60.4501,60.3154,60.3681,18100.0
2007-09-21 13:30:00,103.03,103.2,103.03,103.2,12800.0,60.3681,60.4677,60.3681,60.4677,12800.0
2007-09-21 13:35:00,103.2,103.25,103.11,103.15,11800.0,60.4677,60.497,60.415,60.4384,11800.0
2007-09-21 13:40:00,103.14,103.14,103.01,103.01,8000.0,60.4326,60.4326,60.3564,60.3564,8000.0
2007-09-21 13:45:00,103.01,103.04,102.95,103.01,11100.0,60.3564,60.374,60.3212,60.3564,11100.0
2007-09-21 13:50:00,103.03,103.03,102.92,102.92,7400.0,60.3681,60.3681,60.3037,60.3037,7400.0
2007-09-21 13:55:00,102.92,102.97,101.04,102.92,21100.0,60.3037,60.333,59.2021,60.3037,21100.0
2007-09-21 14:00:00,102.93,103.06,102.91,103.05,15500.0,60.3095,60.3857,60.2978,60.3798,15500.0
2007-09-21 14:05:00,103.04,103.04,103.0,103.03,7700.0,60.374,60.374,60.3505,60.3681,7700.0
2007-09-21 14:10:00,103.01,103.01,102.93,102.99,13400.0,60.3564,60.3564,60.3095,60.3447,13400.0
2007-09-21 14:15:00,103.0,103.1,102.99,103.03,11100.0,60.3505,60.4091,60.3447,60.3681,11100.0
2007-09-21 14:20:00,103.03,103.1,103.01,103.05,15000.0,60.3681,60.4091,60.3564,60.3798,15000.0
2007-09-21 14:25:00,103.05,103.06,103.0,103.06,8200.0,60.3798,60.3857,60.3505,60.3857,8200.0
2007-09-21 14:30:00,103.06,103.17,103.06,103.08,11000.0,60.3857,60.4501,60.3857,60.3974,11000.0
2007-09-21 14:35:00,103.08,103.1,103.01,103.03,11700.0,60.3974,60.4091,60.3564,60.3681,11700.0
2007-09-21 14:40:00,103.04,103.06,102.95,103.0,17900.0,60.374,60.3857,60.3212,60.3505,17900.0
2007-09-21 14:45:00,102.99,103.18,102.98,103.06,17800.0,60.3447,60.456,60.3388,60.3857,17800.0
2007-09-21 14:50:00,103.05,103.07,102.91,103.04,18300.0,60.3798,60.3916,60.2978,60.374,18300.0
2007-09-21 14:55:00,103.04,103.06,102.93,102.99,13500.0,60.374,60.3857,60.3095,60.3447,13500.0
2007-09-21 15:00:00,102.98,103.14,102.98,103.14,17300.0,60.3388,60.4326,60.3388,60.4326,17300.0
2007-09-21 15:05:00,103.13,103.2,103.11,103.17,11900.0,60.4267,60.4677,60.415,60.4501,11900.0
2007-09-21 15:10:00,103.18,103.2,103.1,103.19,11700.0,60.456,60.4677,60.4091,60.4619,11700.0
2007-09-21 15:15:00,103.21,103.24,103.13,103.2,22600.0,60.4736,60.4912,60.4267,60.4677,22600.0
2007-09-21 15:20:00,103.22,103.3,103.17,103.27,29800.0,60.4794,60.5263,60.4501,60.5087,29800.0
2007-09-21 15:25:00,103.3,103.42,103.27,103.37,41300.0,60.5263,60.5966,60.5087,60.5673,41300.0
2007-09-21 15:30:00,103.37,103.41,103.25,103.35,32300.0,60.5673,60.5908,60.497,60.5556,32300.0
2007-09-21 15:35:00,103.35,103.38,103.17,103.26,56900.0,60.5556,60.5732,60.4501,60.5029,56900.0
2007-09-21 15:40:00,103.26,103.4,103.23,103.35,57300.0,60.5029,60.5849,60.4853,60.5556,57300.0
2007-09-21 15:45:00,103.34,103.47,103.19,103.19,41300.0,60.5498,60.6259,60.4619,60.4619,41300.0
2007-09-21 15:50:00,103.18,103.37,103.11,103.17,116600.0,60.456,60.5673,60.415,60.4501,116600.0
2007-09-21 15:55:00,103.2,103.33,103.13,103.13,81900.0,60.4677,60.5439,60.4267,60.4267,81900.0
2007-09-24 09:30:00,103.81,104.01,102.75,103.17,88000.0,60.8251,60.9423,60.2041,60.4501,88000.0
2007-09-24 09:35:00,103.18,103.47,102.97,103.29,47400.0,60.456,60.6259,60.333,60.5205,47400.0
2007-09-24 09:40:00,103.28,103.5,103.1,103.16,29200.0,60.5146,60.6435,60.4091,60.4443,29200.0
2007-09-24 09:45:00,103.15,103.23,103.07,103.14,37300.0,60.4384,60.4853,60.3916,60.4326,37300.0
2007-09-24 09:50:00,103.14,103.15,102.85,102.85,40500.0,60.4326,60.4384,60.2627,60.2627,40500.0
2007-09-24 09:55:00,102.83,102.83,102.4,102.49,29500.0,60.2509,60.2509,59.999,60.0517,29500.0
2007-09-24 10:00:00,102.5,102.76,102.45,102.7,51100.0,60.0576,60.2099,60.0283,60.1748,51100.0
2007-09-24 10:05:00,102.73,102.74,102.62,102.64,14600.0,60.1923,60.1982,60.1279,60.1396,14600.0
2007-09-24 10:10:00,102.63,102.69,102.62,102.63,15600.0,60.1337,60.1689,60.1279,60.1337,15600.0
2007-09-24 10:15:00,102.62,102.67,102.4,102.41,25300.0,60.1279,60.1572,59.999,60.0048,25300.0
2007-09-24 10:20:00,102.4,102.4,102.28,102.33,32200.0,59.999,59.999,59.9287,59.958,32200.0
2007-09-24 10:25:00,102.33,102.37,102.22,102.37,27100.0,59.958,59.9814,59.8935,59.9814,27100.0
2007-09-24 10:30:00,102.41,102.43,102.27,102.34,21900.0,60.0048,60.0166,59.9228,59.9638,21900.0
2007-09-24 10:35:00,102.35,102.36,102.3,102.34,21200.0,59.9697,59.9755,59.9404,59.9638,21200.0
2007-09-24 10:40:00,102.34,102.4,102.34,102.4,22000.0,59.9638,59.999,59.9638,59.999,22000.0
2007-09-24 10:45:00,102.37,102.38,102.29,102.33,13900.0,59.9814,59.9873,59.9345,59.958,13900.0
2007-09-24 10:50:00,102.32,102.37,102.27,102.32,30100.0,59.9521,59.9814,59.9228,59.9521,30100.0
2007-09-24 10:55:00,102.31,102.41,102.3,102.41,16400.0,59.9463,60.0048,59.9404,60.0048,16400.0
2007-09-24 11:00:00,102.39,102.39,102.28,102.28,20300.0,59.9931,59.9931,59.9287,59.9287,20300.0
2007-09-24 11:05:00,102.28,102.34,102.26,102.31,14400.0,59.9287,59.9638,59.917,59.9463,14400.0
2007-09-24 11:10:00,102.3,102.34,102.29,102.3,11200.0,59.9404,59.9638,59.9345,59.9404,11200.0
2007-09-24 11:15:00,102.3,102.34,102.3,102.32,10600.0,59.9404,59.9638,59.9404,59.9521,10600.0
2007-09-24 11:20:00,102.31,102.45,102.31,102.35,24300.0,59.9463,60.0283,59.9463,59.9697,24300.0
2007-09-24 11:25:00,102.33,102.45,102.29,102.42,16600.0,59.958,60.0283,59.9345,60.0107,16600.0
2007-09-24 11:30:00,102.45,102.46,102.31,102.34,14200.0,60.0283,60.0341,59.9463,59.9638,14200.0
2007-09-24 11:35:00,102.36,102.45,102.35,102.45,13300.0,59.9755,60.0283,59.9697,60.0283,13300.0
2007-09-24 11:40:00,102.42,102.45,102.36,102.43,17900.0,60.0107,60.0283,59.9755,60.0166,17900.0
2007-09-24 11:45:00,102.42,102.43,102.39,102.4,14500.0,60.0107,60.0166,59.9931,59.999,14500.0
2007-09-24 11:50:00,102.38,102.43,102.34,102.34,17100.0,59.9873,60.0166,59.9638,59.9638,17100.0
2007-09-24 11:55:00,102.34,102.35,102.3,102.31,9700.0,59.9638,59.9697,59.9404,59.9463,9700.0
2007-09-24 12:00:00,102.31,102.34,102.3,102.32,12000.0,59.9463,59.9638,59.9404,59.9521,12000.0
2007-09-24 12:05:00,102.32,102.4,102.3,102.36,16100.0,59.9521,59.999,59.9404,59.9755,16100.0
2007-09-24 12:10:00,102.33,102.37,102.32,102.35,8600.0,59.958,59.9814,59.9521,59.9697,8600.0
2007-09-24 12:15:00,102.36,102.36,102.32,102.34,87600.0,59.9755,59.9755,59.9521,59.9638,87600.0
2007-09-24 12:20:00,102.35,102.41,102.31,102.38,16300.0,59.9697,60.0048,59.9463,59.9873,16300.0
2007-09-24 12:25:00,102.38,102.41,102.28,102.29,19900.0,59.9873,60.0048,59.9287,59.9345,19900.0
2007-09-24 12:30:00,102.3,102.33,102.22,102.31,23400.0,59.9404,59.958,59.8935,59.9463,23400.0
2007-09-24 12:35:00,102.3,102.33,102.3,102.3,13900.0,59.9404,59.958,59.9404,59.9404,13900.0
2007-09-24 12:40:00,102.31,102.34,102.29,102.31,14400.0,59.9463,59.9638,59.9345,59.9463,14400.0
2007-09-24 12:45:00,102.3,102.35,102.3,102.34,13800.0,59.9404,59.9697,59.9404,59.9638,13800.0
2007-09-24 12:50:00,102.34,102.34,102.27,102.29,46600.0,59.9638,59.9638,59.9228,59.9345,46600.0
2007-09-24 12:55:00,102.3,102.4,102.29,102.4,9300.0,59.9404,59.999,59.9345,59.999,9300.0
2007-09-24 13:00:00,102.39,102.43,102.35,102.35,7800.0,59.9931,60.0166,59.9697,59.9697,7800.0
2007-09-24 13:05:00,102.37,102.41,102.33,102.39,11800.0,59.9814,60.0048,59.958,59.9931,11800.0
2007-09-24 13:10:00,102.39,102.42,102.37,102.4,14400.0,59.9931,60.0107,59.9814,59.999,14400.0
2007-09-24 13:15:00,102.42,102.46,102.37,102.43,10200.0,60.0107,60.0341,59.9814,60.0166,10200.0
2007-09-24 13:20:00,102.41,102.47,102.33,102.33,11400.0,60.0048,60.04,59.958,59.958,11400.0
2007-09-24 13:25:00,102.34,102.34,102.28,102.34,9200.0,59.9638,59.9638,59.9287,59.9638,9200.0
2007-09-24 13:30:00,102.34,102.34,102.22,102.24,32100.0,59.9638,59.9638,59.8935,59.9052,32100.0
2007-09-24 13:35:00,102.24,102.24,102.09,102.13,29800.0,59.9052,59.9052,59.8173,59.8408,29800.0
2007-09-24 13:40:00,102.14,102.2,102.13,102.19,18400.0,59.8466,59.8818,59.8408,59.8759,18400.0
2007-09-24 13:45:00,102.19,102.29,102.15,102.15,16000.0,59.8759,59.9345,59.8525,59.8525,16000.0
2007-09-24 13:50:00,102.16,102.2,102.13,102.16,10500.0,59.8584,59.8818,59.8408,59.8584,10500.0
2007-09-24 13:55:00,102.13,102.17,102.09,102.15,17400.0,59.8408,59.8642,59.8173,59.8525,17400.0
2007-09-24 14:00:00,102.16,102.23,102.16,102.2,14900.0,59.8584,59.8994,59.8584,59.8818,14900.0
2007-09-24 14:05:00,102.19,102.34,102.18,102.33,17300.0,59.8759,59.9638,59.8701,59.958,17300.0
2007-09-24 14:10:00,102.33,102.47,102.32,102.47,19500.0,59.958,60.04,59.9521,60.04,19500.0
2007-09-24 14:15:00,102.44,102.48,102.4,102.48,11300.0,60.0224,60.0459,59.999,60.0459,11300.0
2007-09-24 14:20:00,102.47,102.48,102.35,102.36,14900.0,60.04,60.0459,59.9697,59.9755,14900.0
2007-09-24 14:25:00,102.37,102.37,102.25,102.26,20800.0,59.9814,59.9814,59.9111,59.917,20800.0
2007-09-24 14:30:00,102.25,102.28,102.17,102.25,51900.0,59.9111,59.9287,59.8642,59.9111,51900.0
2007-09-24 14:35:00,102.23,102.3,102.19,102.22,85100.0,59.8994,59.9404,59.8759,59.8935,85100.0
2007-09-24 14:40:00,102.2,102.2,102.09,102.13,50500.0,59.8818,59.8818,59.8173,59.8408,50500.0
2007-09-24 14:45:00,102.14,102.2,102.1,102.2,18800.0,59.8466,59.8818,59.8232,59.8818,18800.0
2007-09-24 14:50:00,102.2,102.28,102.2,102.26,13000.0,59.8818,59.9287,59.8818,59.917,13000.0
2007-09-24 14:55:00,102.25,102.29,102.22,102.25,19400.0,59.9111,59.9345,59.8935,59.9111,19400.0
2007-09-24 15:00:00,102.24,102.42,102.16,102.31,34400.0,59.9052,60.0107,59.8584,59.9463,34400.0
2007-09-24 15:05:00,102.28,102.36,102.24,102.26,13100.0,59.9287,59.9755,59.9052,59.917,13100.0
2007-09-24 15:10:00,102.26,102.28,102.17,102.21,17900.0,59.917,59.9287,59.8642,59.8877,17900.0
2007-09-24 15:15:00,102.2,102.28,102.16,102.2,22700.0,59.8818,59.9287,59.8584,59.8818,22700.0
2007-09-24 15:20:00,102.2,102.28,102.18,102.24,15000.0,59.8818,59.9287,59.8701,59.9052,15000.0
2007-09-24 15:25:00,102.23,102.29,102.19,102.28,21200.0,59.8994,59.9345,59.8759,59.9287,21200.0
2007-09-24 15:30:00,102.29,102.29,102.22,102.25,19900.0,59.9345,59.9345,59.8935,59.9111,19900.0
2007-09-24 15:35:00,102.26,102.29,102.24,102.28,25600.0,59.917,59.9345,59.9052,59.9287,25600.0
2007-09-24 15:40:00,102.28,102.32,102.24,102.28,37700.0,59.9287,59.9521,59.9052,59.9287,37700.0
2007-09-24 15:45:00,102.27,102.35,102.26,102.33,40200.0,59.9228,59.9697,59.917,59.958,40200.0
2007-09-24 15:50:00,102.34,102.4,102.28,102.38,29300.0,59.9638,59.999,59.9287,59.9873,29300.0
2007-09-24 15:55:00,102.38,102.46,102.29,102.46,174400.0,59.9873,60.0341,59.9345,60.0341,174400.0
2007-09-25 09:30:00,102.3,103.36,102.28,103.36,98800.0,59.9404,60.5615,59.9287,60.5615,98800.0
2007-09-25 09:35:00,103.31,103.78,103.27,103.74,62800.0,60.5322,60.8076,60.5087,60.7841,62800.0
2007-09-25 09:40:00,103.77,103.86,103.42,103.7,30900.0,60.8017,60.8544,60.5966,60.7607,30900.0
2007-09-25 09:45:00,103.7,104.0,103.67,103.94,36600.0,60.7607,60.9365,60.7431,60.9013,36600.0
2007-09-25 09:50:00,103.94,103.98,103.66,103.72,38600.0,60.9013,60.9248,60.7373,60.7724,38600.0
2007-09-25 09:55:00,103.7,104.0,103.65,103.9,24400.0,60.7607,60.9365,60.7314,60.8779,24400.0
2007-09-25 10:00:00,103.89,104.0,103.71,104.0,72600.0,60.872,60.9365,60.7666,60.9365,72600.0
2007-09-25 10:05:00,104.0,104.33,103.98,104.29,43600.0,60.9365,61.1298,60.9248,61.1064,43600.0
2007-09-25 10:10:00,104.3,104.71,104.27,104.68,46000.0,61.1122,61.3525,61.0947,61.3349,46000.0
2007-09-25 10:15:00,104.68,104.97,104.64,104.95,43700.0,61.3349,61.5048,61.3115,61.4931,43700.0
2007-09-25 10:20:00,104.91,104.95,104.73,104.87,25800.0,61.4697,61.4931,61.3642,61.4462,25800.0
2007-09-25 10:25:00,104.88,104.96,104.66,104.72,24400.0,61.4521,61.499,61.3232,61.3583,24400.0
2007-09-25 10:30:00,104.72,104.74,104.52,104.7,19600.0,61.3583,61.3701,61.2412,61.3466,19600.0
2007-09-25 10:35:00,104.7,104.92,104.7,104.9,39800.0,61.3466,61.4755,61.3466,61.4638,39800.0
2007-09-25 10:40:00,104.9,104.94,104.8,104.82,37300.0,61.4638,61.4872,61.4052,61.4169,37300.0
2007-09-25 10:45:00,104.87,104.93,104.81,104.92,32900.0,61.4462,61.4814,61.4111,61.4755,32900.0
2007-09-25 10:50:00,104.9,105.0,104.9,104.98,33900.0,61.4638,61.5224,61.4638,61.5107,33900.0
2007-09-25 10:55:00,104.97,104.99,104.84,104.88,37000.0,61.5048,61.5165,61.4286,61.4521,37000.0
2007-09-25 11:00:00,104.9,104.9,104.74,104.83,21300.0,61.4638,61.4638,61.3701,61.4228,21300.0
2007-09-25 11:05:00,104.83,104.99,104.8,104.96,39300.0,61.4228,61.5165,61.4052,61.499,39300.0
2007-09-25 11:10:00,104.94,105.12,104.83,105.04,87400.0,61.4872,61.5927,61.4228,61.5458,87400.0
2007-09-25 11:15:00,105.04,105.11,105.0,105.06,31600.0,61.5458,61.5868,61.5224,61.5576,31600.0
2007-09-25 11:20:00,105.06,105.06,104.83,104.93,32100.0,61.5576,61.5576,61.4228,61.4814,32100.0
2007-09-25 11:25:00,104.95,105.01,104.85,104.92,33800.0,61.4931,61.5283,61.4345,61.4755,33800.0
2007-09-25 11:30:00,104.94,105.04,104.88,104.98,34100.0,61.4872,61.5458,61.4521,61.5107,34100.0
2007-09-25 11:35:00,104.99,105.09,104.91,105.09,32900.0,61.5165,61.5751,61.4697,61.5751,32900.0
2007-09-25 11:40:00,105.08,105.09,104.94,104.95,17900.0,61.5693,61.5751,61.4872,61.4931,17900.0
2007-09-25 11:45:00,104.97,105.02,104.86,104.91,36900.0,61.5048,61.5341,61.4404,61.4697,36900.0
2007-09-25 11:50:00,104.91,105.0,104.87,104.9,46500.0,61.4697,61.5224,61.4462,61.4638,46500.0
2007-09-25 11:55:00,104.87,104.96,104.83,104.93,20000.0,61.4462,61.499,61.4228,61.4814,20000.0
2007-09-25 12:00:00,104.9,104.9,104.6,104.6,14100.0,61.4638,61.4638,61.288,61.288,14100.0
2007-09-25 12:05:00,104.61,104.79,104.61,104.64,12400.0,61.2939,61.3994,61.2939,61.3115,12400.0
2007-09-25 12:10:00,104.67,104.72,104.62,104.63,19500.0,61.329,61.3583,61.2997,61.3056,19500.0
2007-09-25 12:15:00,104.64,104.72,104.37,104.39,18600.0,61.3115,61.3583,61.1533,61.165,18600.0
2007-09-25 12:20:00,104.4,104.43,104.32,104.36,22700.0,61.1708,61.1884,61.124,61.1474,22700.0
2007-09-25 12:25:00,104.38,104.43,104.37,104.4,12200.0,61.1591,61.1884,61.1533,61.1708,12200.0
2007-09-25 12:30:00,104.4,104.4,104.28,104.35,13900.0,61.1708,61.1708,61.1005,61.1415,13900.0
2007-09-25 12:35:00,104.34,104.35,104.2,104.2,16200.0,61.1357,61.1415,61.0537,61.0537,16200.0
2007-09-25 12:40:00,104.19,104.23,104.14,104.17,7800.0,61.0478,61.0712,61.0185,61.0361,7800.0
2007-09-25 12:45:00,104.17,104.41,104.15,104.37,14400.0,61.0361,61.1767,61.0244,61.1533,14400.0
2007-09-25 12:50:00,104.34,104.46,104.18,104.39,17300.0,61.1357,61.206,61.0419,61.165,17300.0
2007-09-25 12:55:00,104.4,104.46,104.31,104.44,17400.0,61.1708,61.206,61.1181,61.1943,17400.0
2007-09-25 13:00:00,104.44,104.45,104.31,104.36,29900.0,61.1943,61.2001,61.1181,61.1474,29900.0
2007-09-25 13:05:00,104.38,104.47,104.37,104.47,14100.0,61.1591,61.2119,61.1533,61.2119,14100.0
2007-09-25 13:10:00,104.48,104.76,104.48,104.61,25800.0,61.2177,61.3818,61.2177,61.2939,25800.0
2007-09-25 13:15:00,104.61,104.78,104.6,104.63,19600.0,61.2939,61.3935,61.288,61.3056,19600.0
2007-09-25 13:20:00,104.61,104.64,104.52,104.56,9500.0,61.2939,61.3115,61.2412,61.2646,9500.0
2007-09-25 13:25:00,104.56,104.7,104.56,104.7,133200.0,61.2646,61.3466,61.2646,61.3466,133200.0
2007-09-25 13:30:00,104.7,104.74,104.63,104.66,13600.0,61.3466,61.3701,61.3056,61.3232,13600.0
2007-09-25 13:35:00,104.65,104.79,104.63,104.69,13800.0,61.3173,61.3994,61.3056,61.3408,13800.0
2007-09-25 13:40:00,104.66,104.75,104.64,104.73,10500.0,61.3232,61.3759,61.3115,61.3642,10500.0
2007-09-25 13:45:00,104.73,104.81,104.69,104.72,8500.0,61.3642,61.4111,61.3408,61.3583,8500.0
2007-09-25 13:50:00,104.69,104.77,104.66,104.75,20600.0,61.3408,61.3876,61.3232,61.3759,20600.0
2007-09-25 13:55:00,104.73,104.85,104.71,104.8,46400.0,61.3642,61.4345,61.3525,61.4052,46400.0
2007-09-25 14:00:00,104.81,104.81,104.55,104.69,26700.0,61.4111,61.4111,61.2587,61.3408,26700.0
2007-09-25 14:05:00,104.72,104.9,104.63,104.72,122000.0,61.3583,61.4638,61.3056,61.3583,122000.0
2007-09-25 14:10:00,104.7,104.71,104.6,104.61,12300.0,61.3466,61.3525,61.288,61.2939,12300.0
2007-09-25 14:15:00,104.6,104.68,104.51,104.64,21500.0,61.288,61.3349,61.2353,61.3115,21500.0
2007-09-25 14:20:00,104.68,104.68,104.48,104.64,15300.0,61.3349,61.3349,61.2177,61.3115,15300.0
2007-09-25 14:25:00,104.65,104.88,104.64,104.85,25300.0,61.3173,61.4521,61.3115,61.4345,25300.0
2007-09-25 14:30:00,104.84,104.95,104.77,104.8,16500.0,61.4286,61.4931,61.3876,61.4052,16500.0
2007-09-25 14:35:00,104.8,104.93,104.79,104.86,17100.0,61.4052,61.4814,61.3994,61.4404,17100.0
2007-09-25 14:40:00,104.86,105.0,104.79,104.96,26800.0,61.4404,61.5224,61.3994,61.499,26800.0
2007-09-25 14:45:00,104.96,105.0,104.88,104.89,14500.0,61.499,61.5224,61.4521,61.4579,14500.0
2007-09-25 14:50:00,104.9,105.0,104.82,104.82,14700.0,61.4638,61.5224,61.4169,61.4169,14700.0
2007-09-25 14:55:00,104.84,104.93,104.79,104.93,18100.0,61.4286,61.4814,61.3994,61.4814,18100.0
2007-09-25 15:00:00,104.9,104.99,104.89,104.99,59100.0,61.4638,61.5165,61.4579,61.5165,59100.0
2007-09-25 15:05:00,104.98,105.05,104.92,105.01,30600.0,61.5107,61.5517,61.4755,61.5283,30600.0
2007-09-25 15:10:00,104.98,105.1,104.96,105.02,25600.0,61.5107,61.581,61.499,61.5341,25600.0
2007-09-25 15:15:00,105.0,105.07,104.98,104.99,20600.0,61.5224,61.5634,61.5107,61.5165,20600.0
2007-09-25 15:20:00,105.0,105.04,104.79,104.81,23200.0,61.5224,61.5458,61.3994,61.4111,23200.0
2007-09-25 15:25:00,104.81,104.95,104.75,104.83,19300.0,61.4111,61.4931,61.3759,61.4228,19300.0
2007-09-25 15:30:00,104.83,104.95,104.8,104.84,34100.0,61.4228,61.4931,61.4052,61.4286,34100.0
2007-09-25 15:35:00,104.84,104.9,104.82,104.84,23000.0,61.4286,61.4638,61.4169,61.4286,23000.0
2007-09-25 15:40:00,104.83,104.95,104.71,104.91,57600.0,61.4228,61.4931,61.3525,61.4697,57600.0
2007-09-25 15:45:00,104.91,104.92,104.82,104.85,33900.0,61.4697,61.4755,61.4169,61.4345,33900.0
2007-09-25 15:50:00,104.86,105.06,104.86,104.99,42300.0,61.4404,61.5576,61.4404,61.5165,42300.0
2007-09-25 15:55:00,104.97,105.11,104.89,105.09,62400.0,61.5048,61.5868,61.4579,61.5751,62400.0
2007-09-26 09:30:00,105.11,105.11,104.42,104.75,55200.0,61.5868,61.5868,61.1826,61.3759,55200.0
2007-09-26 09:35:00,104.82,105.04,104.72,104.91,14600.0,61.4169,61.5458,61.3583,61.4697,14600.0
2007-09-26 09:40:00,104.89,104.89,104.53,104.87,27000.0,61.4579,61.4579,61.247,61.4462,27000.0
2007-09-26 09:45:00,104.92,105.5,104.9,105.41,44000.0,61.4755,61.8154,61.4638,61.7626,44000.0
2007-09-26 09:50:00,105.4,106.17,105.4,105.85,93300.0,61.7568,62.2079,61.7568,62.0204,93300.0
2007-09-26 09:55:00,105.97,106.41,105.8,106.38,83100.0,62.0907,62.3486,61.9911,62.331,83100.0
2007-09-26 10:00:00,106.37,106.58,106.0,106.32,76400.0,62.3251,62.4482,62.1083,62.2958,76400.0
2007-09-26 10:05:00,106.29,106.39,106.19,106.32,39200.0,62.2782,62.3368,62.2197,62.2958,39200.0
2007-09-26 10:10:00,106.34,106.57,106.31,106.38,33900.0,62.3075,62.4423,62.29,62.331,33900.0
2007-09-26 10:15:00,106.38,106.69,106.13,106.14,118300.0,62.331,62.5126,62.1845,62.1904,118300.0
2007-09-26 10:20:00,106.05,106.88,106.03,106.83,71200.0,62.1376,62.6239,62.1259,62.5946,71200.0
2007-09-26 10:25:00,106.76,107.0,106.37,106.48,112500.0,62.5536,62.6943,62.3251,62.3896,112500.0
2007-09-26 10:30:00,106.49,106.88,106.44,106.65,91500.0,62.3954,62.6239,62.3661,62.4892,91500.0
2007-09-26 10:35:00,106.65,106.69,106.3,106.31,68000.0,62.4892,62.5126,62.2841,62.29,68000.0
2007-09-26 10:40:00,106.31,106.5,106.15,106.46,61300.0,62.29,62.4013,62.1962,62.3779,61300.0
2007-09-26 10:45:00,106.46,106.54,106.38,106.41,39600.0,62.3779,62.4247,62.331,62.3486,39600.0
2007-09-26 10:50:00,106.37,106.43,106.0,106.0,68200.0,62.3251,62.3603,62.1083,62.1083,68200.0
2007-09-26 10:55:00,106.0,106.24,106.0,106.2,38100.0,62.1083,62.2489,62.1083,62.2255,38100.0
2007-09-26 11:00:00,106.22,106.24,106.15,106.24,26700.0,62.2372,62.2489,62.1962,62.2489,26700.0
2007-09-26 11:05:00,106.24,106.5,106.23,106.4,47300.0,62.2489,62.4013,62.2431,62.3427,47300.0
2007-09-26 11:10:00,106.4,106.49,106.31,106.42,23200.0,62.3427,62.3954,62.29,62.3544,23200.0
2007-09-26 11:15:00,106.41,106.45,106.29,106.31,25900.0,62.3486,62.372,62.2782,62.29,25900.0
2007-09-26 11:20:00,106.32,106.44,106.3,106.42,19300.0,62.2958,62.3661,62.2841,62.3544,19300.0
2007-09-26 11:25:00,106.43,106.45,106.31,106.36,19700.0,62.3603,62.372,62.29,62.3193,19700.0
2007-09-26 11:30:00,106.37,106.45,106.36,106.42,25200.0,62.3251,62.372,62.3193,62.3544,25200.0
2007-09-26 11:35:00,106.45,106.52,106.41,106.47,48100.0,62.372,62.413,62.3486,62.3837,48100.0
2007-09-26 11:40:00,106.47,106.5,106.33,106.37,33000.0,62.3837,62.4013,62.3017,62.3251,33000.0
2007-09-26 11:45:00,106.37,106.47,106.35,106.36,15200.0,62.3251,62.3837,62.3134,62.3193,15200.0
2007-09-26 11:50:00,106.38,106.43,106.35,106.43,45200.0,62.331,62.3603,62.3134,62.3603,45200.0
2007-09-26 11:55:00,106.42,106.47,106.37,106.41,18900.0,62.3544,62.3837,62.3251,62.3486,18900.0
2007-09-26 12:00:00,106.44,106.61,106.38,106.61,47400.0,62.3661,62.4657,62.331,62.4657,47400.0
2007-09-26 12:05:00,106.6,106.62,106.3,106.35,28100.0,62.4599,62.4716,62.2841,62.3134,28100.0
2007-09-26 12:10:00,106.35,106.37,106.24,106.33,15000.0,62.3134,62.3251,62.2489,62.3017,15000.0
2007-09-26 12:15:00,106.33,106.33,106.18,106.25,15600.0,62.3017,62.3017,62.2138,62.2548,15600.0
2007-09-26 12:20:00,106.31,106.31,105.99,106.0,20100.0,62.29,62.29,62.1025,62.1083,20100.0
2007-09-26 12:25:00,106.02,106.16,106.0,106.15,28000.0,62.12,62.2021,62.1083,62.1962,28000.0
2007-09-26 12:30:00,106.18,106.26,106.16,106.19,13400.0,62.2138,62.2607,62.2021,62.2197,13400.0
2007-09-26 12:35:00,106.19,106.32,106.15,106.29,15800.0,62.2197,62.2958,62.1962,62.2782,15800.0
2007-09-26 12:40:00,106.28,106.33,106.21,106.28,15700.0,62.2724,62.3017,62.2314,62.2724,15700.0
2007-09-26 12:45:00,106.28,106.31,106.2,106.2,16700.0,62.2724,62.29,62.2255,62.2255,16700.0
2007-09-26 12:50:00,106.2,106.27,106.19,106.22,20400.0,62.2255,62.2665,62.2197,62.2372,20400.0
2007-09-26 12:55:00,106.2,106.21,106.15,106.2,11200.0,62.2255,62.2314,62.1962,62.2255,11200.0
2007-09-26 13:00:00,106.2,106.24,106.15,106.19,14100.0,62.2255,62.2489,62.1962,62.2197,14100.0
2007-09-26 13:05:00,106.16,106.4,106.12,106.16,59200.0,62.2021,62.3427,62.1786,62.2021,59200.0
2007-09-26 13:10:00,106.15,106.25,106.15,106.21,16000.0,62.1962,62.2548,62.1962,62.2314,16000.0
2007-09-26 13:15:00,106.17,106.25,106.1,106.23,14300.0,62.2079,62.2548,62.1669,62.2431,14300.0
2007-09-26 13:20:00,106.2,106.23,106.14,106.17,23800.0,62.2255,62.2431,62.1904,62.2079,23800.0
2007-09-26 13:25:00,106.16,106.2,106.1,106.15,17300.0,62.2021,62.2255,62.1669,62.1962,17300.0
2007-09-26 13:30:00,106.13,106.15,106.0,106.12,24600.0,62.1845,62.1962,62.1083,62.1786,24600.0
2007-09-26 13:35:00,106.11,106.21,106.01,106.2,21200.0,62.1728,62.2314,62.1142,62.2255,21200.0
2007-09-26 13:40:00,106.2,106.2,106.0,106.08,20300.0,62.2255,62.2255,62.1083,62.1552,20300.0
2007-09-26 13:45:00,106.07,106.15,105.94,105.96,35000.0,62.1493,62.1962,62.0732,62.0849,35000.0
2007-09-26 13:50:00,105.96,105.99,105.73,105.73,26800.0,62.0849,62.1025,61.9501,61.9501,26800.0
2007-09-26 13:55:00,105.72,105.8,105.49,105.75,68700.0,61.9443,61.9911,61.8095,61.9618,68700.0
2007-09-26 14:00:00,105.78,105.9,105.49,105.5,40900.0,61.9794,62.0497,61.8095,61.8154,40900.0
2007-09-26 14:05:00,105.53,105.61,105.37,105.48,18700.0,61.8329,61.8798,61.7392,61.8036,18700.0
2007-09-26 14:10:00,105.45,105.48,105.29,105.35,39800.0,61.7861,61.8036,61.6923,61.7275,39800.0
2007-09-26 14:15:00,105.34,105.35,105.25,105.32,24000.0,61.7216,61.7275,61.6689,61.7099,24000.0
2007-09-26 14:20:00,105.34,105.34,105.19,105.24,24600.0,61.7216,61.7216,61.6337,61.663,24600.0
2007-09-26 14:25:00,105.24,105.4,105.17,105.4,29500.0,61.663,61.7568,61.622,61.7568,29500.0
2007-09-26 14:30:00,105.39,105.57,105.35,105.35,39000.0,61.7509,61.8564,61.7275,61.7275,39000.0
2007-09-26 14:35:00,105.35,105.51,105.33,105.33,20400.0,61.7275,61.8212,61.7158,61.7158,20400.0
2007-09-26 14:40:00,105.33,105.49,105.33,105.45,19400.0,61.7158,61.8095,61.7158,61.7861,19400.0
2007-09-26 14:45:00,105.45,105.46,105.35,105.46,34600.0,61.7861,61.7919,61.7275,61.7919,34600.0
2007-09-26 14:50:00,105.46,105.71,105.44,105.69,44500.0,61.7919,61.9384,61.7802,61.9267,44500.0
2007-09-26 14:55:00,105.67,105.75,105.58,105.58,149700.0,61.915,61.9618,61.8622,61.8622,149700.0
2007-09-26 15:00:00,105.61,105.71,105.52,105.62,26400.0,61.8798,61.9384,61.8271,61.8857,26400.0
2007-09-26 15:05:00,105.6,105.84,105.56,105.81,33600.0,61.874,62.0146,61.8505,61.997,33600.0
2007-09-26 15:10:00,105.83,105.99,105.8,105.97,32800.0,62.0087,62.1025,61.9911,62.0907,32800.0
2007-09-26 15:15:00,106.0,106.0,105.78,105.89,35900.0,62.1083,62.1083,61.9794,62.0439,35900.0
2007-09-26 15:20:00,105.91,106.0,105.85,105.87,39200.0,62.0556,62.1083,62.0204,62.0322,39200.0
2007-09-26 15:25:00,105.86,106.02,105.84,106.02,40200.0,62.0263,62.12,62.0146,62.12,40200.0
2007-09-26 15:30:00,106.03,106.11,105.71,105.74,47700.0,62.1259,62.1728,61.9384,61.956,47700.0
2007-09-26 15:35:00,105.74,105.78,105.46,105.53,54300.0,61.956,61.9794,61.7919,61.8329,54300.0
2007-09-26 15:40:00,105.52,105.56,105.37,105.42,71900.0,61.8271,61.8505,61.7392,61.7685,71900.0
2007-09-26 15:45:00,105.41,105.49,105.29,105.4,78300.0,61.7626,61.8095,61.6923,61.7568,78300.0
2007-09-26 15:50:00,105.39,105.6,105.39,105.56,45800.0,61.7509,61.874,61.7509,61.8505,45800.0
2007-09-26 15:55:00,105.57,105.74,105.54,105.71,49700.0,61.8564,61.956,61.8388,61.9384,49700.0
2007-09-27 09:30:00,105.59,105.59,104.56,104.58,84300.0,61.8681,61.8681,61.2646,61.2763,84300.0
2007-09-27 09:35:00,104.67,104.89,104.41,104.59,40500.0,61.329,61.4579,61.1767,61.2822,40500.0
2007-09-27 09:40:00,104.52,104.8,104.5,104.71,33500.0,61.2412,61.4052,61.2294,61.3525,33500.0
2007-09-27 09:45:00,104.72,104.96,104.62,104.62,32600.0,61.3583,61.499,61.2997,61.2997,32600.0
2007-09-27 09:50:00,104.61,104.77,104.48,104.55,36400.0,61.2939,61.3876,61.2177,61.2587,36400.0
2007-09-27 09:55:00,104.56,104.75,104.51,104.63,38100.0,61.2646,61.3759,61.2353,61.3056,38100.0
2007-09-27 10:00:00,104.64,105.2,104.6,105.07,43800.0,61.3115,61.6396,61.288,61.5634,43800.0
2007-09-27 10:05:00,105.09,105.2,105.05,105.06,35900.0,61.5751,61.6396,61.5517,61.5576,35900.0
2007-09-27 10:10:00,105.07,105.38,105.05,105.2,46000.0,61.5634,61.745,61.5517,61.6396,46000.0
2007-09-27 10:15:00,105.19,105.32,105.13,105.23,21800.0,61.6337,61.7099,61.5986,61.6572,21800.0
2007-09-27 10:20:00,105.24,105.38,105.11,105.2,43700.0,61.663,61.745,61.5868,61.6396,43700.0
2007-09-27 10:25:00,105.2,105.35,105.12,105.24,14600.0,61.6396,61.7275,61.5927,61.663,14600.0
2007-09-27 10:30:00,105.24,105.32,105.09,105.12,19700.0,61.663,61.7099,61.5751,61.5927,19700.0
2007-09-27 10:35:00,105.16,105.28,105.11,105.21,24600.0,61.6161,61.6865,61.5868,61.6454,24600.0
2007-09-27 10:40:00,105.22,105.4,105.12,105.38,46600.0,61.6513,61.7568,61.5927,61.745,46600.0
2007-09-27 10:45:00,105.37,105.41,105.05,105.05,10800.0,61.7392,61.7626,61.5517,61.5517,10800.0
2007-09-27 10:50:00,105.08,105.08,104.86,104.88,11000.0,61.5693,61.5693,61.4404,61.4521,11000.0
2007-09-27 10:55:00,104.91,104.92,104.74,104.75,9700.0,61.4697,61.4755,61.3701,61.3759,9700.0
2007-09-27 11:00:00,104.79,104.86,104.67,104.71,22200.0,61.3994,61.4404,61.329,61.3525,22200.0
2007-09-27 11:05:00,104.7,104.8,104.56,104.56,32400.0,61.3466,61.4052,61.2646,61.2646,32400.0
2007-09-27 11:10:00,104.57,104.57,104.36,104.42,26100.0,61.2704,61.2704,61.1474,61.1826,26100.0
2007-09-27 11:15:00,104.42,104.7,104.42,104.54,25100.0,61.1826,61.3466,61.1826,61.2529,25100.0
2007-09-27 11:20:00,104.52,104.55,104.45,104.47,17100.0,61.2412,61.2587,61.2001,61.2119,17100.0
2007-09-27 11:25:00,104.46,104.5,104.25,104.25,25000.0,61.206,61.2294,61.083,61.083,25000.0
2007-09-27 11:30:00,104.25,104.25,103.85,103.85,85600.0,61.083,61.083,60.8486,60.8486,85600.0
2007-09-27 11:35:00,103.84,104.15,103.81,104.15,35300.0,60.8427,61.0244,60.8251,61.0244,35300.0
2007-09-27 11:40:00,104.15,104.3,103.98,104.1,24500.0,61.0244,61.1122,60.9248,60.9951,24500.0
2007-09-27 11:45:00,104.12,104.15,103.97,104.07,22400.0,61.0068,61.0244,60.9189,60.9775,22400.0
2007-09-27 11:50:00,104.06,104.22,103.97,104.22,15300.0,60.9716,61.0654,60.9189,61.0654,15300.0
2007-09-27 11:55:00,104.21,104.21,103.95,104.02,11800.0,61.0595,61.0595,60.9072,60.9482,11800.0
2007-09-27 12:00:00,104.02,104.18,104.0,104.17,9300.0,60.9482,61.0419,60.9365,61.0361,9300.0
2007-09-27 12:05:00,104.17,104.18,103.95,104.0,10700.0,61.0361,61.0419,60.9072,60.9365,10700.0
2007-09-27 12:10:00,104.0,104.12,103.96,104.04,8700.0,60.9365,61.0068,60.913,60.9599,8700.0
2007-09-27 12:15:00,104.03,104.15,103.93,104.14,17700.0,60.954,61.0244,60.8955,61.0185,17700.0
2007-09-27 12:20:00,104.15,104.2,104.07,104.07,6200.0,61.0244,61.0537,60.9775,60.9775,6200.0
2007-09-27 12:25:00,104.06,104.29,103.96,104.11,65400.0,60.9716,61.1064,60.913,61.0009,65400.0
2007-09-27 12:30:00,104.12,104.99,104.05,104.92,235400.0,61.0068,61.5165,60.9658,61.4755,235400.0
2007-09-27 12:35:00,104.91,105.96,104.77,105.26,298500.0,61.4697,62.0849,61.3876,61.6747,298500.0
2007-09-27 12:40:00,105.26,105.5,105.25,105.25,95400.0,61.6747,61.8154,61.6689,61.6689,95400.0
2007-09-27 12:45:00,105.27,105.32,105.02,105.19,43300.0,61.6806,61.7099,61.5341,61.6337,43300.0
2007-09-27 12:50:00,105.19,105.41,105.1,105.39,18600.0,61.6337,61.7626,61.581,61.7509,18600.0
2007-09-27 12:55:00,105.43,105.44,105.33,105.43,19900.0,61.7743,61.7802,61.7158,61.7743,19900.0
2007-09-27 13:00:00,105.45,105.89,105.39,105.68,53400.0,61.7861,62.0439,61.7509,61.9208,53400.0
2007-09-27 13:05:00,105.68,105.75,105.55,105.69,39400.0,61.9208,61.9618,61.8447,61.9267,39400.0
2007-09-27 13:10:00,105.71,105.74,105.5,105.72,21700.0,61.9384,61.956,61.8154,61.9443,21700.0
2007-09-27 13:15:00,105.72,105.75,105.46,105.46,22100.0,61.9443,61.9618,61.7919,61.7919,22100.0
2007-09-27 13:20:00,105.46,105.46,105.25,105.41,19700.0,61.7919,61.7919,61.6689,61.7626,19700.0
2007-09-27 13:25:00,105.38,105.48,105.27,105.4,23800.0,61.745,61.8036,61.6806,61.7568,23800.0
2007-09-27 13:30:00,105.39,105.66,105.28,105.66,60200.0,61.7509,61.9091,61.6865,61.9091,60200.0
2007-09-27 13:35:00,105.66,105.66,105.27,105.41,45800.0,61.9091,61.9091,61.6806,61.7626,45800.0
2007-09-27 13:40:00,105.41,105.41,105.23,105.23,16300.0,61.7626,61.7626,61.6572,61.6572,16300.0
2007-09-27 13:45:00,105.24,105.26,105.0,105.04,13800.0,61.663,61.6747,61.5224,61.5458,13800.0
2007-09-27 13:50:00,105.04,105.22,105.04,105.15,24100.0,61.5458,61.6513,61.5458,61.6103,24100.0
2007-09-27 13:55:00,105.14,105.34,105.01,105.34,33400.0,61.6044,61.7216,61.5283,61.7216,33400.0
2007-09-27 14:00:00,105.34,105.35,105.05,105.15,34000.0,61.7216,61.7275,61.5517,61.6103,34000.0
2007-09-27 14:05:00,105.16,105.34,105.09,105.33,43600.0,61.6161,61.7216,61.5751,61.7158,43600.0
2007-09-27 14:10:00,105.37,105.42,105.25,105.29,22600.0,61.7392,61.7685,61.6689,61.6923,22600.0
2007-09-27 14:15:00,105.28,105.69,105.25,105.44,38100.0,61.6865,61.9267,61.6689,61.7802,38100.0
2007-09-27 14:20:00,105.41,105.51,105.4,105.45,19900.0,61.7626,61.8212,61.7568,61.7861,19900.0
2007-09-27 14:25:00,105.44,105.66,105.43,105.55,26900.0,61.7802,61.9091,61.7743,61.8447,26900.0
2007-09-27 14:30:00,105.56,105.74,105.48,105.72,39600.0,61.8505,61.956,61.8036,61.9443,39600.0
2007-09-27 14:35:00,105.73,105.79,105.5,105.54,103500.0,61.9501,61.9853,61.8154,61.8388,103500.0
2007-09-27 14:40:00,105.55,105.67,105.49,105.59,27700.0,61.8447,61.915,61.8095,61.8681,27700.0
2007-09-27 14:45:00,105.59,105.77,105.58,105.75,35400.0,61.8681,61.9736,61.8622,61.9618,35400.0
2007-09-27 14:50:00,105.72,105.73,105.59,105.6,22500.0,61.9443,61.9501,61.8681,61.874,22500.0
2007-09-27 14:55:00,105.61,105.68,105.56,105.66,55700.0,61.8798,61.9208,61.8505,61.9091,55700.0
2007-09-27 15:00:00,105.66,105.81,105.63,105.69,101000.0,61.9091,61.997,61.8915,61.9267,101000.0
2007-09-27 15:05:00,105.69,105.82,105.63,105.66,44400.0,61.9267,62.0029,61.8915,61.9091,44400.0
2007-09-27 15:10:00,105.68,105.77,105.61,105.67,85600.0,61.9208,61.9736,61.8798,61.915,85600.0
2007-09-27 15:15:00,105.68,105.76,105.65,105.74,42800.0,61.9208,61.9677,61.9032,61.956,42800.0
2007-09-27 15:20:00,105.75,105.84,105.68,105.75,33000.0,61.9618,62.0146,61.9208,61.9618,33000.0
2007-09-27 15:25:00,105.75,105.81,105.72,105.76,26900.0,61.9618,61.997,61.9443,61.9677,26900.0
2007-09-27 15:30:00,105.78,105.83,105.73,105.83,97100.0,61.9794,62.0087,61.9501,62.0087,97100.0
2007-09-27 15:35:00,105.83,106.43,105.8,106.39,100200.0,62.0087,62.3603,61.9911,62.3368,100200.0
2007-09-27 15:40:00,106.36,106.75,106.35,106.64,118500.0,62.3193,62.5478,62.3134,62.4833,118500.0
2007-09-27 15:45:00,106.64,106.76,106.41,106.48,207800.0,62.4833,62.5536,62.3486,62.3896,207800.0
2007-09-27 15:50:00,106.47,106.85,106.35,106.83,110700.0,62.3837,62.6064,62.3134,62.5946,110700.0
2007-09-27 15:55:00,106.85,106.89,106.66,106.8,164400.0,62.6064,62.6298,62.495,62.5771,164400.0
2007-09-28 09:30:00,106.85,107.0,106.49,106.98,55000.0,62.6064,62.6943,62.3954,62.6825,55000.0
2007-09-28 09:35:00,106.97,107.93,106.94,107.93,154100.0,62.6767,63.2392,62.6591,63.2392,154100.0
2007-09-28 09:40:00,107.9,108.25,107.71,108.0,65500.0,63.2216,63.4267,63.1103,63.2802,65500.0
2007-09-28 09:45:00,108.06,108.36,108.01,108.13,41800.0,63.3153,63.4911,63.286,63.3564,41800.0
2007-09-28 09:50:00,108.2,108.25,107.84,108.02,54500.0,63.3974,63.4267,63.1864,63.2919,54500.0
2007-09-28 09:55:00,108.06,108.23,108.06,108.14,23500.0,63.3153,63.4149,63.3153,63.3622,23500.0
2007-09-28 10:00:00,108.14,108.24,108.1,108.21,34700.0,63.3622,63.4208,63.3388,63.4032,34700.0
2007-09-28 10:05:00,108.24,108.4,108.18,108.33,30800.0,63.4208,63.5146,63.3856,63.4735,30800.0
2007-09-28 10:10:00,108.33,108.35,108.25,108.28,24800.0,63.4735,63.4853,63.4267,63.4442,24800.0
2007-09-28 10:15:00,108.25,108.25,108.07,108.19,21700.0,63.4267,63.4267,63.3212,63.3915,21700.0
2007-09-28 10:20:00,108.18,108.25,107.88,107.88,68500.0,63.3856,63.4267,63.2099,63.2099,68500.0
2007-09-28 10:25:00,107.88,107.92,107.82,107.86,16600.0,63.2099,63.2333,63.1747,63.1981,16600.0
2007-09-28 10:30:00,107.86,107.91,107.71,107.71,38500.0,63.1981,63.2274,63.1103,63.1103,38500.0
2007-09-28 10:35:00,107.76,107.79,107.58,107.77,23200.0,63.1396,63.1571,63.0341,63.1454,23200.0
2007-09-28 10:40:00,107.77,107.9,107.72,107.85,21900.0,63.1454,63.2216,63.1161,63.1923,21900.0
2007-09-28 10:45:00,107.85,107.91,107.75,107.78,30500.0,63.1923,63.2274,63.1337,63.1513,30500.0
2007-09-28 10:50:00,107.78,107.93,107.77,107.92,14200.0,63.1513,63.2392,63.1454,63.2333,14200.0
2007-09-28 10:55:00,107.92,107.98,107.9,107.96,28400.0,63.2333,63.2685,63.2216,63.2567,28400.0
2007-09-28 11:00:00,107.94,107.96,107.86,107.86,14000.0,63.245,63.2567,63.1981,63.1981,14000.0
2007-09-28 11:05:00,107.83,107.99,107.78,107.86,30100.0,63.1806,63.2743,63.1513,63.1981,30100.0
2007-09-28 11:10:00,107.86,107.92,107.75,107.82,30200.0,63.1981,63.2333,63.1337,63.1747,30200.0
2007-09-28 11:15:00,107.82,107.9,107.78,107.9,21700.0,63.1747,63.2216,63.1513,63.2216,21700.0
2007-09-28 11:20:00,107.9,108.16,107.86,108.16,67900.0,63.2216,63.3739,63.1981,63.3739,67900.0
2007-09-28 11:25:00,108.16,108.18,108.01,108.12,32500.0,63.3739,63.3856,63.286,63.3505,32500.0
2007-09-28 11:30:00,108.13,108.14,108.09,108.09,16800.0,63.3564,63.3622,63.3329,63.3329,16800.0
2007-09-28 11:35:00,108.09,108.24,108.07,108.14,19200.0,63.3329,63.4208,63.3212,63.3622,19200.0
2007-09-28 11:40:00,108.14,108.19,108.09,108.19,13000.0,63.3622,63.3915,63.3329,63.3915,13000.0
2007-09-28 11:45:00,108.21,108.24,108.08,108.11,17500.0,63.4032,63.4208,63.3271,63.3446,17500.0
2007-09-28 11:50:00,108.12,108.12,108.04,108.1,14400.0,63.3505,63.3505,63.3036,63.3388,14400.0
2007-09-28 11:55:00,108.08,108.12,108.05,108.09,17200.0,63.3271,63.3505,63.3095,63.3329,17200.0
2007-09-28 12:00:00,108.09,108.11,107.97,108.06,37500.0,63.3329,63.3446,63.2626,63.3153,37500.0
2007-09-28 12:05:00,108.06,108.1,107.98,108.0,20100.0,63.3153,63.3388,63.2685,63.2802,20100.0
2007-09-28 12:10:00,107.97,108.07,107.97,108.06,15900.0,63.2626,63.3212,63.2626,63.3153,15900.0
2007-09-28 12:15:00,108.06,108.1,108.03,108.06,21500.0,63.3153,63.3388,63.2978,63.3153,21500.0
2007-09-28 12:20:00,108.06,108.09,108.04,108.04,10400.0,63.3153,63.3329,63.3036,63.3036,10400.0
2007-09-28 12:25:00,108.04,108.04,107.96,108.01,15500.0,63.3036,63.3036,63.2567,63.286,15500.0
2007-09-28 12:30:00,108.01,108.11,107.97,108.11,19000.0,63.286,63.3446,63.2626,63.3446,19000.0
2007-09-28 12:35:00,108.12,108.12,108.01,108.01,43800.0,63.3505,63.3505,63.286,63.286,43800.0
2007-09-28 12:40:00,108.03,108.08,108.0,108.06,30900.0,63.2978,63.3271,63.2802,63.3153,30900.0
2007-09-28 12:45:00,108.06,108.07,107.99,108.02,9200.0,63.3153,63.3212,63.2743,63.2919,9200.0
2007-09-28 12:50:00,108.02,108.09,107.96,108.09,13800.0,63.2919,63.3329,63.2567,63.3329,13800.0
2007-09-28 12:55:00,108.1,108.13,108.03,108.08,12600.0,63.3388,63.3564,63.2978,63.3271,12600.0
2007-09-28 13:00:00,108.07,108.11,108.04,108.07,7200.0,63.3212,63.3446,63.3036,63.3212,7200.0
2007-09-28 13:05:00,108.08,108.09,108.03,108.06,11700.0,63.3271,63.3329,63.2978,63.3153,11700.0
2007-09-28 13:10:00,108.06,108.06,107.97,108.04,17700.0,63.3153,63.3153,63.2626,63.3036,17700.0
2007-09-28 13:15:00,108.05,108.17,108.02,108.15,20800.0,63.3095,63.3798,63.2919,63.3681,20800.0
2007-09-28 13:20:00,108.15,108.22,108.06,108.16,38500.0,63.3681,63.4091,63.3153,63.3739,38500.0
2007-09-28 13:25:00,108.16,108.24,108.08,108.17,40800.0,63.3739,63.4208,63.3271,63.3798,40800.0
2007-09-28 13:30:00,108.16,108.23,108.13,108.21,15200.0,63.3739,63.4149,63.3564,63.4032,15200.0
2007-09-28 13:35:00,108.22,108.3,108.1,108.27,28700.0,63.4091,63.456,63.3388,63.4384,28700.0
2007-09-28 13:40:00,108.23,108.34,108.23,108.32,20700.0,63.4149,63.4794,63.4149,63.4677,20700.0
2007-09-28 13:45:00,108.32,108.35,108.24,108.24,11000.0,63.4677,63.4853,63.4208,63.4208,11000.0
2007-09-28 13:50:00,108.23,108.24,108.14,108.15,14800.0,63.4149,63.4208,63.3622,63.3681,14800.0
2007-09-28 13:55:00,108.15,108.35,108.14,108.35,15200.0,63.3681,63.4853,63.3622,63.4853,15200.0
2007-09-28 14:00:00,108.35,108.45,108.35,108.36,29500.0,63.4853,63.5438,63.4853,63.4911,29500.0
2007-09-28 14:05:00,108.36,108.42,108.26,108.42,23700.0,63.4911,63.5263,63.4325,63.5263,23700.0
2007-09-28 14:10:00,108.4,108.4,108.14,108.15,15100.0,63.5146,63.5146,63.3622,63.3681,15100.0
2007-09-28 14:15:00,108.14,108.24,108.11,108.2,12800.0,63.3622,63.4208,63.3446,63.3974,12800.0
2007-09-28 14:20:00,108.2,108.33,108.2,108.28,14900.0,63.3974,63.4735,63.3974,63.4442,14900.0
2007-09-28 14:25:00,108.28,108.41,108.2,108.3,28700.0,63.4442,63.5204,63.3974,63.456,28700.0
2007-09-28 14:30:00,108.3,108.39,108.21,108.31,56100.0,63.456,63.5087,63.4032,63.4618,56100.0
2007-09-28 14:35:00,108.31,108.5,108.3,108.44,29500.0,63.4618,63.5731,63.456,63.538,29500.0
2007-09-28 14:40:00,108.43,108.56,108.38,108.53,27100.0,63.5321,63.6083,63.5028,63.5907,27100.0
2007-09-28 14:45:00,108.54,108.57,108.38,108.39,28700.0,63.5966,63.6142,63.5028,63.5087,28700.0
2007-09-28 14:50:00,108.38,108.51,108.37,108.47,25200.0,63.5028,63.579,63.497,63.5556,25200.0
2007-09-28 14:55:00,108.47,108.47,108.24,108.33,31000.0,63.5556,63.5556,63.4208,63.4735,31000.0
2007-09-28 15:00:00,108.32,108.46,108.23,108.24,105000.0,63.4677,63.5497,63.4149,63.4208,105000.0
2007-09-28 15:05:00,108.24,108.31,108.1,108.12,72600.0,63.4208,63.4618,63.3388,63.3505,72600.0
2007-09-28 15:10:00,108.13,108.15,107.9,107.91,39800.0,63.3564,63.3681,63.2216,63.2274,39800.0
2007-09-28 15:15:00,107.91,108.04,107.85,107.95,30900.0,63.2274,63.3036,63.1923,63.2509,30900.0
2007-09-28 15:20:00,107.99,108.23,107.97,108.23,23400.0,63.2743,63.4149,63.2626,63.4149,23400.0
2007-09-28 15:25:00,108.24,108.31,108.15,108.26,27600.0,63.4208,63.4618,63.3681,63.4325,27600.0
2007-09-28 15:30:00,108.25,108.49,108.25,108.42,22000.0,63.4267,63.5673,63.4267,63.5263,22000.0
2007-09-28 15:35:00,108.43,108.49,108.22,108.34,53000.0,63.5321,63.5673,63.4091,63.4794,53000.0
2007-09-28 15:40:00,108.35,108.55,108.12,108.4,80800.0,63.4853,63.6024,63.3505,63.5146,80800.0
2007-09-28 15:45:00,108.4,108.56,108.32,108.5,67800.0,63.5146,63.6083,63.4677,63.5731,67800.0
2007-09-28 15:50:00,108.52,108.66,108.48,108.58,45500.0,63.5849,63.6669,63.5614,63.62,45500.0
2007-09-28 15:55:00,108.58,108.75,108.51,108.53,101600.0,63.62,63.7196,63.579,63.5907,101600.0
2007-10-01 09:30:00,108.15,108.75,108.06,108.34,105100.0,63.3681,63.7196,63.3153,63.4794,105100.0
2007-10-01 09:35:00,108.34,108.83,108.27,108.75,41000.0,63.4794,63.7665,63.4384,63.7196,41000.0
2007-10-01 09:40:00,108.75,108.88,108.66,108.79,60400.0,63.7196,63.7958,63.6669,63.7431,60400.0
2007-10-01 09:45:00,108.8,108.86,108.69,108.84,66700.0,63.7489,63.7841,63.6845,63.7724,66700.0
2007-10-01 09:50:00,108.82,108.85,108.69,108.69,38600.0,63.7606,63.7782,63.6845,63.6845,38600.0
2007-10-01 09:55:00,108.69,108.69,108.41,108.43,44800.0,63.6845,63.6845,63.5204,63.5321,44800.0
2007-10-01 10:00:00,108.43,108.5,108.32,108.37,33100.0,63.5321,63.5731,63.4677,63.497,33100.0
2007-10-01 10:05:00,108.35,108.87,108.34,108.79,40500.0,63.4853,63.7899,63.4794,63.7431,40500.0
2007-10-01 10:10:00,108.8,108.8,108.68,108.7,45700.0,63.7489,63.7489,63.6786,63.6903,45700.0
2007-10-01 10:15:00,108.7,108.74,108.67,108.74,47400.0,63.6903,63.7138,63.6728,63.7138,47400.0
2007-10-01 10:20:00,108.74,108.97,108.73,108.79,42300.0,63.7138,63.8485,63.7079,63.7431,42300.0
2007-10-01 10:25:00,108.79,108.8,108.59,108.59,38200.0,63.7431,63.7489,63.6259,63.6259,38200.0
2007-10-01 10:30:00,108.54,108.62,108.38,108.6,45100.0,63.5966,63.6435,63.5028,63.6317,45100.0
2007-10-01 10:35:00,108.63,108.67,108.39,108.4,35900.0,63.6493,63.6728,63.5087,63.5146,35900.0
2007-10-01 10:40:00,108.4,108.42,108.35,108.4,22500.0,63.5146,63.5263,63.4853,63.5146,22500.0
2007-10-01 10:45:00,108.4,108.42,108.37,108.42,25400.0,63.5146,63.5263,63.497,63.5263,25400.0
2007-10-01 10:50:00,108.39,108.61,108.39,108.48,69200.0,63.5087,63.6376,63.5087,63.5614,69200.0
2007-10-01 10:55:00,108.47,108.5,108.4,108.45,19200.0,63.5556,63.5731,63.5146,63.5438,19200.0
2007-10-01 11:00:00,108.44,108.47,108.39,108.44,38200.0,63.538,63.5556,63.5087,63.538,38200.0
2007-10-01 11:05:00,108.43,108.48,108.41,108.45,14000.0,63.5321,63.5614,63.5204,63.5438,14000.0
2007-10-01 11:10:00,108.45,108.49,108.4,108.41,38900.0,63.5438,63.5673,63.5146,63.5204,38900.0
2007-10-01 11:15:00,108.43,108.5,108.41,108.45,54400.0,63.5321,63.5731,63.5204,63.5438,54400.0
2007-10-01 11:20:00,108.47,108.5,108.39,108.46,28800.0,63.5556,63.5731,63.5087,63.5497,28800.0
2007-10-01 11:25:00,108.44,108.48,108.4,108.4,26800.0,63.538,63.5614,63.5146,63.5146,26800.0
2007-10-01 11:30:00,108.4,108.5,108.39,108.46,38900.0,63.5146,63.5731,63.5087,63.5497,38900.0
2007-10-01 11:35:00,108.46,108.5,108.41,108.42,29700.0,63.5497,63.5731,63.5204,63.5263,29700.0
2007-10-01 11:40:00,108.43,108.5,108.41,108.46,50800.0,63.5321,63.5731,63.5204,63.5497,50800.0
2007-10-01 11:45:00,108.49,108.52,108.44,108.48,27100.0,63.5673,63.5849,63.538,63.5614,27100.0
2007-10-01 11:50:00,108.47,108.57,108.45,108.57,20000.0,63.5556,63.6142,63.5438,63.6142,20000.0
2007-10-01 11:55:00,108.54,108.54,108.46,108.48,25500.0,63.5966,63.5966,63.5497,63.5614,25500.0
2007-10-01 12:00:00,108.47,108.56,108.45,108.47,78800.0,63.5556,63.6083,63.5438,63.5556,78800.0
2007-10-01 12:05:00,108.47,108.58,108.47,108.53,29500.0,63.5556,63.62,63.5556,63.5907,29500.0
2007-10-01 12:10:00,108.52,108.62,108.51,108.59,17100.0,63.5849,63.6435,63.579,63.6259,17100.0
2007-10-01 12:15:00,108.58,108.63,108.56,108.6,19200.0,63.62,63.6493,63.6083,63.6317,19200.0
2007-10-01 12:20:00,108.6,108.67,108.59,108.59,28900.0,63.6317,63.6728,63.6259,63.6259,28900.0
2007-10-01 12:25:00,108.6,108.64,108.57,108.6,22000.0,63.6317,63.6552,63.6142,63.6317,22000.0
2007-10-01 12:30:00,108.6,108.65,108.59,108.61,16400.0,63.6317,63.661,63.6259,63.6376,16400.0
2007-10-01 12:35:00,108.62,108.65,108.58,108.61,74800.0,63.6435,63.661,63.62,63.6376,74800.0
2007-10-01 12:40:00,108.6,108.66,108.59,108.62,17900.0,63.6317,63.6669,63.6259,63.6435,17900.0
2007-10-01 12:45:00,108.64,108.67,108.59,108.62,24200.0,63.6552,63.6728,63.6259,63.6435,24200.0
2007-10-01 12:50:00,108.61,108.65,108.59,108.6,23500.0,63.6376,63.661,63.6259,63.6317,23500.0
2007-10-01 12:55:00,108.61,108.66,108.61,108.61,23500.0,63.6376,63.6669,63.6376,63.6376,23500.0
2007-10-01 13:00:00,108.6,108.67,108.6,108.65,22800.0,63.6317,63.6728,63.6317,63.661,22800.0
2007-10-01 13:05:00,108.64,108.7,108.61,108.7,19100.0,63.6552,63.6903,63.6376,63.6903,19100.0
2007-10-01 13:10:00,108.69,109.15,108.66,109.15,76100.0,63.6845,63.954,63.6669,63.954,76100.0
2007-10-01 13:15:00,109.15,109.58,108.99,109.51,135700.0,63.954,64.2059,63.8602,64.1649,135700.0
2007-10-01 13:20:00,109.5,109.86,109.37,109.46,143100.0,64.1591,64.37,64.0829,64.1356,143100.0
2007-10-01 13:25:00,109.46,109.82,109.3,109.38,64300.0,64.1356,64.3466,64.0419,64.0888,64300.0
2007-10-01 13:30:00,109.38,109.7,109.31,109.54,60700.0,64.0888,64.2763,64.0477,64.1825,60700.0
2007-10-01 13:35:00,109.55,109.74,109.49,109.56,41800.0,64.1884,64.2997,64.1532,64.1942,41800.0
2007-10-01 13:40:00,109.58,109.69,109.34,109.36,84400.0,64.2059,64.2704,64.0653,64.077,84400.0
2007-10-01 13:45:00,109.36,109.38,109.18,109.22,38400.0,64.077,64.0888,63.9716,63.995,38400.0
2007-10-01 13:50:00,109.21,109.25,109.15,109.2,22000.0,63.9892,64.0126,63.954,63.9833,22000.0
2007-10-01 13:55:00,109.2,109.25,109.19,109.25,53300.0,63.9833,64.0126,63.9774,64.0126,53300.0
2007-10-01 14:00:00,109.23,109.37,109.21,109.21,21800.0,64.0009,64.0829,63.9892,63.9892,21800.0
2007-10-01 14:05:00,109.23,109.24,108.85,108.93,32800.0,64.0009,64.0067,63.7782,63.8251,32800.0
2007-10-01 14:10:00,108.93,108.94,108.58,108.59,28200.0,63.8251,63.831,63.62,63.6259,28200.0
2007-10-01 14:15:00,108.67,109.03,108.62,108.92,56400.0,63.6728,63.8837,63.6435,63.8192,56400.0
2007-10-01 14:20:00,108.92,109.03,108.84,108.98,18600.0,63.8192,63.8837,63.7724,63.8544,18600.0
2007-10-01 14:25:00,108.98,109.05,108.9,108.91,10800.0,63.8544,63.8954,63.8075,63.8134,10800.0
2007-10-01 14:30:00,108.93,108.98,108.83,108.85,19900.0,63.8251,63.8544,63.7665,63.7782,19900.0
2007-10-01 14:35:00,108.85,108.86,108.66,108.69,23400.0,63.7782,63.7841,63.6669,63.6845,23400.0
2007-10-01 14:40:00,108.69,108.84,108.62,108.72,44700.0,63.6845,63.7724,63.6435,63.702,44700.0
2007-10-01 14:45:00,108.73,108.88,108.6,108.79,51400.0,63.7079,63.7958,63.6317,63.7431,51400.0
2007-10-01 14:50:00,108.79,108.81,108.71,108.71,20800.0,63.7431,63.7548,63.6962,63.6962,20800.0
2007-10-01 14:55:00,108.72,108.8,108.71,108.77,23200.0,63.702,63.7489,63.6962,63.7313,23200.0
2007-10-01 15:00:00,108.77,108.99,108.77,108.96,20000.0,63.7313,63.8602,63.7313,63.8427,20000.0
2007-10-01 15:05:00,108.96,108.96,108.82,108.86,19000.0,63.8427,63.8427,63.7606,63.7841,19000.0
2007-10-01 15:10:00,108.86,108.91,108.8,108.82,16400.0,63.7841,63.8134,63.7489,63.7606,16400.0
2007-10-01 15:15:00,108.8,108.85,108.73,108.74,25800.0,63.7489,63.7782,63.7079,63.7138,25800.0
2007-10-01 15:20:00,108.74,108.78,108.69,108.78,41500.0,63.7138,63.7372,63.6845,63.7372,41500.0
2007-10-01 15:25:00,108.78,108.84,108.74,108.84,36900.0,63.7372,63.7724,63.7138,63.7724,36900.0
2007-10-01 15:30:00,108.85,108.88,108.71,108.74,37400.0,63.7782,63.7958,63.6962,63.7138,37400.0
2007-10-01 15:35:00,108.74,108.74,108.53,108.53,25200.0,63.7138,63.7138,63.5907,63.5907,25200.0
2007-10-01 15:40:00,108.54,108.54,108.35,108.48,57200.0,63.5966,63.5966,63.4853,63.5614,57200.0
2007-10-01 15:45:00,108.48,108.72,108.47,108.55,53300.0,63.5614,63.702,63.5556,63.6024,53300.0
2007-10-01 15:50:00,108.55,108.68,108.49,108.67,51300.0,63.6024,63.6786,63.5673,63.6728,51300.0
2007-10-01 15:55:00,108.66,108.68,108.54,108.58,153200.0,63.6669,63.6786,63.5966,63.62,153200.0
2007-10-02 09:30:00,109.01,109.32,108.78,108.9,47700.0,63.872,64.0536,63.7372,63.8075,47700.0
2007-10-02 09:35:00,109.02,109.29,108.82,109.09,47500.0,63.8778,64.036,63.7606,63.9188,47500.0
2007-10-02 09:40:00,109.09,109.99,108.87,109.84,113400.0,63.9188,64.4462,63.7899,64.3583,113400.0
2007-10-02 09:45:00,109.84,110.0,109.83,109.95,107200.0,64.3583,64.452,64.3524,64.4227,107200.0
2007-10-02 09:50:00,109.95,110.31,109.6,109.81,190200.0,64.4227,64.6337,64.2177,64.3407,190200.0
2007-10-02 09:55:00,109.81,110.0,109.05,109.37,99200.0,64.3407,64.452,63.8954,64.0829,99200.0
2007-10-02 10:00:00,109.38,109.83,109.07,109.66,58800.0,64.0888,64.3524,63.9071,64.2528,58800.0
2007-10-02 10:05:00,109.69,109.79,109.48,109.56,34900.0,64.2704,64.329,64.1474,64.1942,34900.0
2007-10-02 10:10:00,109.57,109.8,109.31,109.76,59300.0,64.2001,64.3348,64.0477,64.3114,59300.0
2007-10-02 10:15:00,109.75,109.8,109.47,109.59,24800.0,64.3056,64.3348,64.1415,64.2118,24800.0
2007-10-02 10:20:00,109.56,109.58,109.1,109.1,27500.0,64.1942,64.2059,63.9247,63.9247,27500.0
2007-10-02 10:25:00,109.1,109.19,109.02,109.03,24300.0,63.9247,63.9774,63.8778,63.8837,24300.0
2007-10-02 10:30:00,109.01,109.01,108.65,108.86,36800.0,63.872,63.872,63.661,63.7841,36800.0
2007-10-02 10:35:00,108.86,108.92,108.68,108.83,43600.0,63.7841,63.8192,63.6786,63.7665,43600.0
2007-10-02 10:40:00,108.84,108.87,108.71,108.8,43100.0,63.7724,63.7899,63.6962,63.7489,43100.0
2007-10-02 10:45:00,108.78,108.92,108.7,108.71,34700.0,63.7372,63.8192,63.6903,63.6962,34700.0
2007-10-02 10:50:00,108.73,108.83,108.53,108.56,39100.0,63.7079,63.7665,63.5907,63.6083,39100.0
2007-10-02 10:55:00,108.55,108.57,108.32,108.35,12100.0,63.6024,63.6142,63.4677,63.4853,12100.0
2007-10-02 11:00:00,108.31,108.38,108.22,108.26,13400.0,63.4618,63.5028,63.4091,63.4325,13400.0
2007-10-02 11:05:00,108.24,108.3,108.1,108.17,48500.0,63.4208,63.456,63.3388,63.3798,48500.0
2007-10-02 11:10:00,108.19,108.26,108.09,108.17,31400.0,63.3915,63.4325,63.3329,63.3798,31400.0
2007-10-02 11:15:00,108.18,108.25,108.1,108.19,64100.0,63.3856,63.4267,63.3388,63.3915,64100.0
2007-10-02 11:20:00,108.2,108.26,108.11,108.17,29600.0,63.3974,63.4325,63.3446,63.3798,29600.0
2007-10-02 11:25:00,108.15,108.25,108.0,108.1,49300.0,63.3681,63.4267,63.2802,63.3388,49300.0
2007-10-02 11:30:00,108.09,108.14,108.02,108.09,14600.0,63.3329,63.3622,63.2919,63.3329,14600.0
2007-10-02 11:35:00,108.08,108.15,108.07,108.15,14000.0,63.3271,63.3681,63.3212,63.3681,14000.0
2007-10-02 11:40:00,108.15,108.32,108.12,108.21,9400.0,63.3681,63.4677,63.3505,63.4032,9400.0
2007-10-02 11:45:00,108.24,108.37,108.18,108.18,17900.0,63.4208,63.497,63.3856,63.3856,17900.0
2007-10-02 11:50:00,108.18,108.3,108.11,108.3,37200.0,63.3856,63.456,63.3446,63.456,37200.0
2007-10-02 11:55:00,108.29,108.33,108.23,108.26,18000.0,63.4501,63.4735,63.4149,63.4325,18000.0
2007-10-02 12:00:00,108.27,108.31,108.04,108.09,44100.0,63.4384,63.4618,63.3036,63.3329,44100.0
2007-10-02 12:05:00,108.07,108.08,107.98,107.99,35100.0,63.3212,63.3271,63.2685,63.2743,35100.0
2007-10-02 12:10:00,107.99,108.02,107.86,107.92,72400.0,63.2743,63.2919,63.1981,63.2333,72400.0
2007-10-02 12:15:00,107.94,107.97,107.58,107.85,220900.0,63.245,63.2626,63.0341,63.1923,220900.0
2007-10-02 12:20:00,107.79,107.85,107.76,107.79,6600.0,63.1571,63.1923,63.1396,63.1571,6600.0
2007-10-02 12:25:00,107.79,108.02,107.76,108.02,14600.0,63.1571,63.2919,63.1396,63.2919,14600.0
2007-10-02 12:30:00,108.01,108.07,107.76,107.84,90800.0,63.286,63.3212,63.1396,63.1864,90800.0
2007-10-02 12:35:00,107.84,107.93,107.68,107.8,28800.0,63.1864,63.2392,63.0927,63.163,28800.0
2007-10-02 12:40:00,107.8,107.91,107.76,107.77,13300.0,63.163,63.2274,63.1396,63.1454,13300.0
2007-10-02 12:45:00,107.8,107.93,107.8,107.85,8000.0,63.163,63.2392,63.163,63.1923,8000.0
2007-10-02 12:50:00,107.83,107.95,107.75,107.79,17100.0,63.1806,63.2509,63.1337,63.1571,17100.0
2007-10-02 12:55:00,107.8,107.8,107.64,107.65,47200.0,63.163,63.163,63.0692,63.0751,47200.0
2007-10-02 13:00:00,107.69,107.85,107.65,107.69,34200.0,63.0985,63.1923,63.0751,63.0985,34200.0
2007-10-02 13:05:00,107.69,107.71,107.65,107.67,10900.0,63.0985,63.1103,63.0751,63.0868,10900.0
2007-10-02 13:10:00,107.65,107.69,107.64,107.64,13300.0,63.0751,63.0985,63.0692,63.0692,13300.0
2007-10-02 13:15:00,107.65,107.7,107.65,107.67,14400.0,63.0751,63.1044,63.0751,63.0868,14400.0
2007-10-02 13:20:00,107.68,107.7,107.64,107.66,15400.0,63.0927,63.1044,63.0692,63.081,15400.0
2007-10-02 13:25:00,107.66,107.69,107.52,107.57,33200.0,63.081,63.0985,62.9989,63.0282,33200.0
2007-10-02 13:30:00,107.57,107.66,107.57,107.63,7500.0,63.0282,63.081,63.0282,63.0634,7500.0
2007-10-02 13:35:00,107.62,107.62,107.42,107.6,50700.0,63.0575,63.0575,62.9403,63.0458,50700.0
2007-10-02 13:40:00,107.59,107.68,107.5,107.51,50000.0,63.0399,63.0927,62.9872,62.9931,50000.0
2007-10-02 13:45:00,107.51,107.65,107.51,107.59,20300.0,62.9931,63.0751,62.9931,63.0399,20300.0
2007-10-02 13:50:00,107.63,107.71,107.61,107.66,12800.0,63.0634,63.1103,63.0517,63.081,12800.0
2007-10-02 13:55:00,107.68,107.72,107.58,107.58,34100.0,63.0927,63.1161,63.0341,63.0341,34100.0
2007-10-02 14:00:00,107.62,107.62,107.5,107.55,38300.0,63.0575,63.0575,62.9872,63.0165,38300.0
2007-10-02 14:05:00,107.56,107.58,107.5,107.53,34800.0,63.0224,63.0341,62.9872,63.0048,34800.0
2007-10-02 14:10:00,107.53,107.55,107.49,107.52,22500.0,63.0048,63.0165,62.9814,62.9989,22500.0
2007-10-02 14:15:00,107.51,107.63,107.5,107.63,22600.0,62.9931,63.0634,62.9872,63.0634,22600.0
2007-10-02 14:20:00,107.63,107.65,107.57,107.57,28100.0,63.0634,63.0751,63.0282,63.0282,28100.0
2007-10-02 14:25:00,107.59,107.63,107.55,107.57,24600.0,63.0399,63.0634,63.0165,63.0282,24600.0
2007-10-02 14:30:00,107.57,107.64,107.51,107.61,28600.0,63.0282,63.0692,62.9931,63.0517,28600.0
2007-10-02 14:35:00,107.63,107.65,107.57,107.62,20800.0,63.0634,63.0751,63.0282,63.0575,20800.0
2007-10-02 14:40:00,107.62,107.65,107.57,107.62,29100.0,63.0575,63.0751,63.0282,63.0575,29100.0
2007-10-02 14:45:00,107.61,107.65,107.57,107.58,28100.0,63.0517,63.0751,63.0282,63.0341,28100.0
2007-10-02 14:50:00,107.61,107.62,107.56,107.6,27800.0,63.0517,63.0575,63.0224,63.0458,27800.0
2007-10-02 14:55:00,107.59,107.61,107.42,107.46,29200.0,63.0399,63.0517,62.9403,62.9638,29200.0
2007-10-02 15:00:00,107.48,107.54,107.46,107.54,33000.0,62.9755,63.0107,62.9638,63.0107,33000.0
2007-10-02 15:05:00,107.54,107.55,107.47,107.47,70000.0,63.0107,63.0165,62.9696,62.9696,70000.0
2007-10-02 15:10:00,107.47,107.48,107.33,107.4,38400.0,62.9696,62.9755,62.8876,62.9286,38400.0
2007-10-02 15:15:00,107.4,107.4,107.38,107.4,38700.0,62.9286,62.9286,62.9169,62.9286,38700.0
2007-10-02 15:20:00,107.4,107.43,107.37,107.4,36300.0,62.9286,62.9462,62.911,62.9286,36300.0
2007-10-02 15:25:00,107.4,107.47,107.36,107.41,38000.0,62.9286,62.9696,62.9052,62.9345,38000.0
2007-10-02 15:30:00,107.43,107.51,107.38,107.48,28300.0,62.9462,62.9931,62.9169,62.9755,28300.0
2007-10-02 15:35:00,107.48,107.6,107.47,107.57,34200.0,62.9755,63.0458,62.9696,63.0282,34200.0
2007-10-02 15:40:00,107.58,107.61,107.45,107.6,48600.0,63.0341,63.0517,62.9579,63.0458,48600.0
2007-10-02 15:45:00,107.6,107.82,107.59,107.77,58800.0,63.0458,63.1747,63.0399,63.1454,58800.0
2007-10-02 15:50:00,107.76,107.87,107.69,107.69,75400.0,63.1396,63.204,63.0985,63.0985,75400.0
2007-10-02 15:55:00,107.68,107.72,107.63,107.69,39100.0,63.0927,63.1161,63.0634,63.0985,39100.0
2007-10-03 09:30:00,107.11,107.36,107.01,107.15,37200.0,62.7587,62.9052,62.7001,62.7821,37200.0
2007-10-03 09:35:00,107.14,107.2,107.08,107.11,16800.0,62.7763,62.8114,62.7411,62.7587,16800.0
2007-10-03 09:40:00,107.1,107.34,106.89,106.89,25800.0,62.7528,62.8935,62.6298,62.6298,25800.0
2007-10-03 09:45:00,106.88,107.02,106.71,106.92,33200.0,62.6239,62.706,62.5243,62.6474,33200.0
2007-10-03 09:50:00,106.93,106.96,106.76,106.86,24900.0,62.6532,62.6708,62.5536,62.6122,24900.0
2007-10-03 09:55:00,106.84,106.9,106.77,106.79,45700.0,62.6005,62.6357,62.5595,62.5712,45700.0
2007-10-03 10:00:00,106.83,106.88,106.76,106.77,18200.0,62.5946,62.6239,62.5536,62.5595,18200.0
2007-10-03 10:05:00,106.77,106.96,106.75,106.9,18500.0,62.5595,62.6708,62.5478,62.6357,18500.0
2007-10-03 10:10:00,106.93,106.94,106.81,106.9,22300.0,62.6532,62.6591,62.5829,62.6357,22300.0
2007-10-03 10:15:00,106.9,107.11,106.81,106.87,19600.0,62.6357,62.7587,62.5829,62.6181,19600.0
2007-10-03 10:20:00,106.89,107.04,106.81,106.81,55900.0,62.6298,62.7177,62.5829,62.5829,55900.0
2007-10-03 10:25:00,106.81,106.89,106.81,106.84,9500.0,62.5829,62.6298,62.5829,62.6005,9500.0
2007-10-03 10:30:00,106.87,106.92,106.82,106.88,29800.0,62.6181,62.6474,62.5888,62.6239,29800.0
2007-10-03 10:35:00,106.86,106.95,106.81,106.89,18000.0,62.6122,62.665,62.5829,62.6298,18000.0
2007-10-03 10:40:00,106.9,106.96,106.84,106.91,16900.0,62.6357,62.6708,62.6005,62.6415,16900.0
2007-10-03 10:45:00,106.91,107.06,106.9,106.95,34200.0,62.6415,62.7294,62.6357,62.665,34200.0
2007-10-03 10:50:00,106.95,107.03,106.95,107.01,11900.0,62.665,62.7118,62.665,62.7001,11900.0
2007-10-03 10:55:00,107.01,107.07,106.96,107.02,13100.0,62.7001,62.7353,62.6708,62.706,13100.0
2007-10-03 11:00:00,107.02,107.02,106.88,106.88,18000.0,62.706,62.706,62.6239,62.6239,18000.0
2007-10-03 11:05:00,106.88,106.95,106.79,106.79,81100.0,62.6239,62.665,62.5712,62.5712,81100.0
2007-10-03 11:10:00,106.8,106.88,106.79,106.88,18000.0,62.5771,62.6239,62.5712,62.6239,18000.0
2007-10-03 11:15:00,106.87,106.95,106.86,106.91,18200.0,62.6181,62.665,62.6122,62.6415,18200.0
2007-10-03 11:20:00,106.93,107.03,106.88,106.92,14500.0,62.6532,62.7118,62.6239,62.6474,14500.0
2007-10-03 11:25:00,106.91,106.96,106.91,106.91,12300.0,62.6415,62.6708,62.6415,62.6415,12300.0
2007-10-03 11:30:00,106.94,106.98,106.9,106.96,11900.0,62.6591,62.6825,62.6357,62.6708,11900.0
2007-10-03 11:35:00,106.94,106.96,106.92,106.94,22400.0,62.6591,62.6708,62.6474,62.6591,22400.0
2007-10-03 11:40:00,106.94,107.02,106.91,106.92,10500.0,62.6591,62.706,62.6415,62.6474,10500.0
2007-10-03 11:45:00,106.9,106.97,106.9,106.95,8200.0,62.6357,62.6767,62.6357,62.665,8200.0
2007-10-03 11:50:00,106.95,107.01,106.92,107.0,28600.0,62.665,62.7001,62.6474,62.6943,28600.0
2007-10-03 11:55:00,107.01,107.02,106.98,106.99,6500.0,62.7001,62.706,62.6825,62.6884,6500.0
2007-10-03 12:00:00,106.99,107.12,106.98,107.07,17800.0,62.6884,62.7646,62.6825,62.7353,17800.0
2007-10-03 12:05:00,107.07,107.12,107.03,107.1,22400.0,62.7353,62.7646,62.7118,62.7528,22400.0
2007-10-03 12:10:00,107.1,107.35,107.06,107.29,29100.0,62.7528,62.8993,62.7294,62.8642,29100.0
2007-10-03 12:15:00,107.26,107.27,107.08,107.09,8500.0,62.8466,62.8525,62.7411,62.747,8500.0
2007-10-03 12:20:00,107.1,107.28,107.02,107.27,32200.0,62.7528,62.8583,62.706,62.8525,32200.0
2007-10-03 12:25:00,107.26,107.32,107.11,107.29,15100.0,62.8466,62.8817,62.7587,62.8642,15100.0
2007-10-03 12:30:00,107.3,107.31,107.1,107.11,13100.0,62.87,62.8759,62.7528,62.7587,13100.0
2007-10-03 12:35:00,107.12,107.3,107.11,107.15,9900.0,62.7646,62.87,62.7587,62.7821,9900.0
2007-10-03 12:40:00,107.14,107.18,107.13,107.14,7300.0,62.7763,62.7997,62.7704,62.7763,7300.0
2007-10-03 12:45:00,107.16,107.16,107.14,107.15,3400.0,62.788,62.788,62.7763,62.7821,3400.0
2007-10-03 12:50:00,107.14,107.28,107.14,107.26,16000.0,62.7763,62.8583,62.7763,62.8466,16000.0
2007-10-03 12:55:00,107.28,107.29,107.24,107.27,3300.0,62.8583,62.8642,62.8349,62.8525,3300.0
2007-10-03 13:00:00,107.25,107.26,107.1,107.1,10500.0,62.8407,62.8466,62.7528,62.7528,10500.0
2007-10-03 13:05:00,107.14,107.14,106.95,107.03,21400.0,62.7763,62.7763,62.665,62.7118,21400.0
2007-10-03 13:10:00,107.03,107.21,107.0,107.13,20200.0,62.7118,62.8173,62.6943,62.7704,20200.0
2007-10-03 13:15:00,107.16,107.29,107.16,107.29,15000.0,62.788,62.8642,62.788,62.8642,15000.0
2007-10-03 13:20:00,107.29,107.29,107.09,107.19,15800.0,62.8642,62.8642,62.747,62.8056,15800.0
2007-10-03 13:25:00,107.15,107.19,107.14,107.16,11200.0,62.7821,62.8056,62.7763,62.788,11200.0
2007-10-03 13:30:00,107.14,107.16,106.97,106.98,16500.0,62.7763,62.788,62.6767,62.6825,16500.0
2007-10-03 13:35:00,107.0,107.01,106.9,107.01,15900.0,62.6943,62.7001,62.6357,62.7001,15900.0
2007-10-03 13:40:00,107.01,107.26,106.99,107.19,56200.0,62.7001,62.8466,62.6884,62.8056,56200.0
2007-10-03 13:45:00,107.19,107.19,106.98,107.11,32100.0,62.8056,62.8056,62.6825,62.7587,32100.0
2007-10-03 13:50:00,107.11,107.15,106.91,106.98,42200.0,62.7587,62.7821,62.6415,62.6825,42200.0
2007-10-03 13:55:00,106.98,107.15,106.94,107.05,20800.0,62.6825,62.7821,62.6591,62.7235,20800.0
2007-10-03 14:00:00,107.03,107.13,106.95,107.13,24000.0,62.7118,62.7704,62.665,62.7704,24000.0
2007-10-03 14:05:00,107.1,107.1,106.91,106.99,28800.0,62.7528,62.7528,62.6415,62.6884,28800.0
2007-10-03 14:10:00,106.97,106.99,106.9,106.96,13800.0,62.6767,62.6884,62.6357,62.6708,13800.0
2007-10-03 14:15:00,106.97,106.99,106.94,106.94,20100.0,62.6767,62.6884,62.6591,62.6591,20100.0
2007-10-03 14:20:00,106.93,106.95,106.91,106.92,9500.0,62.6532,62.665,62.6415,62.6474,9500.0
2007-10-03 14:25:00,106.9,106.9,106.75,106.75,28000.0,62.6357,62.6357,62.5478,62.5478,28000.0
2007-10-03 14:30:00,106.76,106.76,106.64,106.67,21600.0,62.5536,62.5536,62.4833,62.5009,21600.0
2007-10-03 14:35:00,106.64,106.76,106.64,106.74,19300.0,62.4833,62.5536,62.4833,62.5419,19300.0
2007-10-03 14:40:00,106.74,106.9,106.72,106.84,22900.0,62.5419,62.6357,62.5302,62.6005,22900.0
2007-10-03 14:45:00,106.86,106.89,106.68,106.78,22900.0,62.6122,62.6298,62.5068,62.5653,22900.0
2007-10-03 14:50:00,106.78,106.84,106.74,106.81,17500.0,62.5653,62.6005,62.5419,62.5829,17500.0
2007-10-03 14:55:00,106.82,107.02,106.81,107.01,17400.0,62.5888,62.706,62.5829,62.7001,17400.0
2007-10-03 15:00:00,106.98,107.06,106.89,107.06,35600.0,62.6825,62.7294,62.6298,62.7294,35600.0
2007-10-03 15:05:00,107.06,107.08,106.97,107.01,15600.0,62.7294,62.7411,62.6767,62.7001,15600.0
2007-10-03 15:10:00,107.0,107.12,106.99,107.06,18400.0,62.6943,62.7646,62.6884,62.7294,18400.0
2007-10-03 15:15:00,107.08,107.08,106.95,107.04,18300.0,62.7411,62.7411,62.665,62.7177,18300.0
2007-10-03 15:20:00,107.02,107.03,106.95,107.0,15400.0,62.706,62.7118,62.665,62.6943,15400.0
2007-10-03 15:25:00,107.0,107.01,106.98,107.0,17900.0,62.6943,62.7001,62.6825,62.6943,17900.0
2007-10-03 15:30:00,107.0,107.04,106.97,106.98,30600.0,62.6943,62.7177,62.6767,62.6825,30600.0
2007-10-03 15:35:00,106.99,107.1,106.97,107.0,28300.0,62.6884,62.7528,62.6767,62.6943,28300.0
2007-10-03 15:40:00,107.01,107.02,106.91,107.02,29200.0,62.7001,62.706,62.6415,62.706,29200.0
2007-10-03 15:45:00,107.01,107.16,106.98,107.06,32500.0,62.7001,62.788,62.6825,62.7294,32500.0
2007-10-03 15:50:00,107.05,107.07,106.98,107.04,31800.0,62.7235,62.7353,62.6825,62.7177,31800.0
2007-10-03 15:55:00,107.01,107.06,106.95,107.04,39200.0,62.7001,62.7294,62.665,62.7177,39200.0
2007-10-04 09:30:00,107.55,108.06,107.5,107.63,42500.0,63.0165,63.3153,62.9872,63.0634,42500.0
2007-10-04 09:35:00,107.63,107.63,107.05,107.48,32800.0,63.0634,63.0634,62.7235,62.9755,32800.0
2007-10-04 09:40:00,107.51,107.9,107.39,107.84,28200.0,62.9931,63.2216,62.9228,63.1864,28200.0
2007-10-04 09:45:00,107.84,109.0,107.84,108.81,159000.0,63.1864,63.8661,63.1864,63.7548,159000.0
2007-10-04 09:50:00,108.8,108.83,108.2,108.51,49000.0,63.7489,63.7665,63.3974,63.579,49000.0
2007-10-04 09:55:00,108.51,108.59,108.25,108.56,27000.0,63.579,63.6259,63.4267,63.6083,27000.0
2007-10-04 10:00:00,108.53,108.85,108.44,108.64,49500.0,63.5907,63.7782,63.538,63.6552,49500.0
2007-10-04 10:05:00,108.64,108.68,108.41,108.59,31900.0,63.6552,63.6786,63.5204,63.6259,31900.0
2007-10-04 10:10:00,108.59,108.76,108.48,108.72,31400.0,63.6259,63.7255,63.5614,63.702,31400.0
2007-10-04 10:15:00,108.72,109.17,108.7,109.03,51200.0,63.702,63.9657,63.6903,63.8837,51200.0
2007-10-04 10:20:00,109.03,109.09,108.97,109.04,21800.0,63.8837,63.9188,63.8485,63.8895,21800.0
2007-10-04 10:25:00,109.02,109.12,108.75,108.76,18200.0,63.8778,63.9364,63.7196,63.7255,18200.0
2007-10-04 10:30:00,108.72,109.01,108.72,108.84,16600.0,63.702,63.872,63.702,63.7724,16600.0
2007-10-04 10:35:00,108.84,109.17,108.74,109.14,38900.0,63.7724,63.9657,63.7138,63.9481,38900.0
2007-10-04 10:40:00,109.14,109.22,108.92,109.22,27000.0,63.9481,63.995,63.8192,63.995,27000.0
2007-10-04 10:45:00,109.21,109.23,109.07,109.07,14600.0,63.9892,64.0009,63.9071,63.9071,14600.0
2007-10-04 10:50:00,109.08,109.4,109.03,109.33,26800.0,63.913,64.1005,63.8837,64.0595,26800.0
2007-10-04 10:55:00,109.33,109.58,109.27,109.27,28200.0,64.0595,64.2059,64.0243,64.0243,28200.0
2007-10-04 11:00:00,109.31,109.34,109.11,109.13,14100.0,64.0477,64.0653,63.9306,63.9423,14100.0
2007-10-04 11:05:00,109.12,109.13,108.8,108.82,86600.0,63.9364,63.9423,63.7489,63.7606,86600.0
2007-10-04 11:10:00,108.82,108.82,108.64,108.73,52800.0,63.7606,63.7606,63.6552,63.7079,52800.0
2007-10-04 11:15:00,108.73,108.8,108.62,108.8,26800.0,63.7079,63.7489,63.6435,63.7489,26800.0
2007-10-04 11:20:00,108.82,109.2,108.8,108.97,27500.0,63.7606,63.9833,63.7489,63.8485,27500.0
2007-10-04 11:25:00,108.95,108.96,108.81,108.82,10600.0,63.8368,63.8427,63.7548,63.7606,10600.0
2007-10-04 11:30:00,108.82,108.95,108.79,108.91,16200.0,63.7606,63.8368,63.7431,63.8134,16200.0
2007-10-04 11:35:00,108.93,108.99,108.83,108.95,14000.0,63.8251,63.8602,63.7665,63.8368,14000.0
2007-10-04 11:40:00,108.97,109.09,108.94,108.97,16500.0,63.8485,63.9188,63.831,63.8485,16500.0
2007-10-04 11:45:00,108.99,109.03,108.95,109.0,9000.0,63.8602,63.8837,63.8368,63.8661,9000.0
2007-10-04 11:50:00,109.0,109.1,108.97,109.04,13000.0,63.8661,63.9247,63.8485,63.8895,13000.0
2007-10-04 11:55:00,109.04,109.08,109.04,109.04,8300.0,63.8895,63.913,63.8895,63.8895,8300.0
2007-10-04 12:00:00,109.02,109.02,109.0,109.0,8800.0,63.8778,63.8778,63.8661,63.8661,8800.0
2007-10-04 12:05:00,109.0,109.07,108.98,109.07,8000.0,63.8661,63.9071,63.8544,63.9071,8000.0
2007-10-04 12:10:00,109.04,109.15,109.03,109.09,5700.0,63.8895,63.954,63.8837,63.9188,5700.0
2007-10-04 12:15:00,109.09,109.23,109.08,109.2,8800.0,63.9188,64.0009,63.913,63.9833,8800.0
2007-10-04 12:20:00,109.19,109.38,109.19,109.38,16300.0,63.9774,64.0888,63.9774,64.0888,16300.0
2007-10-04 12:25:00,109.34,109.44,109.31,109.44,24800.0,64.0653,64.1239,64.0477,64.1239,24800.0
2007-10-04 12:30:00,109.47,109.9,109.42,109.6,50100.0,64.1415,64.3934,64.1122,64.2177,50100.0
2007-10-04 12:35:00,109.6,109.6,109.5,109.59,14900.0,64.2177,64.2177,64.1591,64.2118,14900.0
2007-10-04 12:40:00,109.59,109.72,109.55,109.7,11500.0,64.2118,64.288,64.1884,64.2763,11500.0
2007-10-04 12:45:00,109.69,109.71,109.65,109.7,15800.0,64.2704,64.2821,64.247,64.2763,15800.0
2007-10-04 12:50:00,109.68,109.68,109.6,109.6,9100.0,64.2645,64.2645,64.2177,64.2177,9100.0
2007-10-04 12:55:00,109.62,109.7,109.59,109.63,7000.0,64.2294,64.2763,64.2118,64.2352,7000.0
2007-10-04 13:00:00,109.63,109.63,109.57,109.57,11300.0,64.2352,64.2352,64.2001,64.2001,11300.0
2007-10-04 13:05:00,109.58,109.7,109.51,109.67,20000.0,64.2059,64.2763,64.1649,64.2587,20000.0
2007-10-04 13:10:00,109.66,109.71,109.48,109.51,30300.0,64.2528,64.2821,64.1474,64.1649,30300.0
2007-10-04 13:15:00,109.51,109.67,109.5,109.63,125700.0,64.1649,64.2587,64.1591,64.2352,125700.0
2007-10-04 13:20:00,109.65,109.66,109.53,109.53,62900.0,64.247,64.2528,64.1766,64.1766,62900.0
2007-10-04 13:25:00,109.53,109.54,109.45,109.45,4800.0,64.1766,64.1825,64.1298,64.1298,4800.0
2007-10-04 13:30:00,109.44,109.64,109.39,109.45,15700.0,64.1239,64.2411,64.0946,64.1298,15700.0
2007-10-04 13:35:00,109.42,109.47,109.33,109.42,14000.0,64.1122,64.1415,64.0595,64.1122,14000.0
2007-10-04 13:40:00,109.42,109.42,109.33,109.33,13700.0,64.1122,64.1122,64.0595,64.0595,13700.0
2007-10-04 13:45:00,109.32,109.37,109.2,109.21,11300.0,64.0536,64.0829,63.9833,63.9892,11300.0
2007-10-04 13:50:00,109.2,109.26,109.15,109.2,15100.0,63.9833,64.0184,63.954,63.9833,15100.0
2007-10-04 13:55:00,109.2,109.31,109.2,109.24,12800.0,63.9833,64.0477,63.9833,64.0067,12800.0
2007-10-04 14:00:00,109.24,109.25,109.12,109.14,14800.0,64.0067,64.0126,63.9364,63.9481,14800.0
2007-10-04 14:05:00,109.13,109.23,109.08,109.13,16600.0,63.9423,64.0009,63.913,63.9423,16600.0
2007-10-04 14:10:00,109.12,109.2,109.11,109.11,21200.0,63.9364,63.9833,63.9306,63.9306,21200.0
2007-10-04 14:15:00,109.11,109.15,109.06,109.06,10600.0,63.9306,63.954,63.9013,63.9013,10600.0
2007-10-04 14:20:00,109.06,109.18,109.02,109.16,24000.0,63.9013,63.9716,63.8778,63.9599,24000.0
2007-10-04 14:25:00,109.17,109.17,109.09,109.1,19400.0,63.9657,63.9657,63.9188,63.9247,19400.0
2007-10-04 14:30:00,109.1,109.11,108.98,109.1,174100.0,63.9247,63.9306,63.8544,63.9247,174100.0
2007-10-04 14:35:00,109.1,109.12,108.99,109.04,58300.0,63.9247,63.9364,63.8602,63.8895,58300.0
2007-10-04 14:40:00,109.05,109.1,108.98,108.99,13900.0,63.8954,63.9247,63.8544,63.8602,13900.0
2007-10-04 14:45:00,108.98,109.05,108.95,109.0,25500.0,63.8544,63.8954,63.8368,63.8661,25500.0
2007-10-04 14:50:00,109.0,109.02,108.97,108.99,18900.0,63.8661,63.8778,63.8485,63.8602,18900.0
2007-10-04 14:55:00,108.98,109.02,108.95,109.0,24300.0,63.8544,63.8778,63.8368,63.8661,24300.0
2007-10-04 15:00:00,109.0,109.02,108.97,109.0,116400.0,63.8661,63.8778,63.8485,63.8661,116400.0
2007-10-04 15:05:00,108.99,109.0,108.93,108.96,25300.0,63.8602,63.8661,63.8251,63.8427,25300.0
2007-10-04 15:10:00,108.93,108.99,108.91,108.93,19700.0,63.8251,63.8602,63.8134,63.8251,19700.0
2007-10-04 15:15:00,108.93,108.94,108.73,108.73,29000.0,63.8251,63.831,63.7079,63.7079,29000.0
2007-10-04 15:20:00,108.73,108.83,108.68,108.68,36900.0,63.7079,63.7665,63.6786,63.6786,36900.0
2007-10-04 15:25:00,108.69,108.72,108.65,108.66,22200.0,63.6845,63.702,63.661,63.6669,22200.0
2007-10-04 15:30:00,108.68,108.73,108.64,108.65,41600.0,63.6786,63.7079,63.6552,63.661,41600.0
2007-10-04 15:35:00,108.66,108.69,108.52,108.56,33400.0,63.6669,63.6845,63.5849,63.6083,33400.0
2007-10-04 15:40:00,108.54,108.68,108.5,108.68,49100.0,63.5966,63.6786,63.5731,63.6786,49100.0
2007-10-04 15:45:00,108.68,108.73,108.56,108.64,47900.0,63.6786,63.7079,63.6083,63.6552,47900.0
2007-10-04 15:50:00,108.65,108.79,108.65,108.75,63400.0,63.661,63.7431,63.661,63.7196,63400.0
2007-10-04 15:55:00,108.77,109.04,108.67,109.0,157000.0,63.7313,63.8895,63.6728,63.8661,157000.0
2007-10-05 09:30:00,109.75,109.9,109.25,109.36,36900.0,64.3056,64.3934,64.0126,64.077,36900.0
2007-10-05 09:35:00,109.41,109.72,109.35,109.65,26600.0,64.1063,64.288,64.0712,64.247,26600.0
2007-10-05 09:40:00,109.66,109.78,109.25,109.78,38500.0,64.2528,64.3231,64.0126,64.3231,38500.0
2007-10-05 09:45:00,109.83,109.99,109.05,109.42,22500.0,64.3524,64.4462,63.8954,64.1122,22500.0
2007-10-05 09:50:00,109.44,109.63,109.39,109.63,10600.0,64.1239,64.2352,64.0946,64.2352,10600.0
2007-10-05 09:55:00,109.65,109.67,109.01,109.55,24300.0,64.247,64.2587,63.872,64.1884,24300.0
2007-10-05 10:00:00,109.57,109.65,109.15,109.21,19000.0,64.2001,64.247,63.954,63.9892,19000.0
2007-10-05 10:05:00,109.21,109.53,109.21,109.52,11700.0,63.9892,64.1766,63.9892,64.1708,11700.0
2007-10-05 10:10:00,109.49,109.83,109.43,109.77,29000.0,64.1532,64.3524,64.1181,64.3173,29000.0
2007-10-05 10:15:00,109.74,109.81,109.45,109.46,11400.0,64.2997,64.3407,64.1298,64.1356,11400.0
2007-10-05 10:20:00,109.45,109.52,109.33,109.51,10300.0,64.1298,64.1708,64.0595,64.1649,10300.0
2007-10-05 10:25:00,109.51,109.52,109.1,109.13,14300.0,64.1649,64.1708,63.9247,63.9423,14300.0
2007-10-05 10:30:00,109.13,109.32,109.04,109.29,20800.0,63.9423,64.0536,63.8895,64.036,20800.0
2007-10-05 10:35:00,109.28,109.36,109.1,109.14,15400.0,64.0302,64.077,63.9247,63.9481,15400.0
2007-10-05 10:40:00,109.13,109.36,109.12,109.18,21200.0,63.9423,64.077,63.9364,63.9716,21200.0
2007-10-05 10:45:00,109.18,109.35,109.15,109.27,16500.0,63.9716,64.0712,63.954,64.0243,16500.0
2007-10-05 10:50:00,109.22,109.3,109.09,109.28,23400.0,63.995,64.0419,63.9188,64.0302,23400.0
2007-10-05 10:55:00,109.28,109.28,109.0,109.22,16800.0,64.0302,64.0302,63.8661,63.995,16800.0
2007-10-05 11:00:00,109.21,109.6,109.2,109.37,28200.0,63.9892,64.2177,63.9833,64.0829,28200.0
2007-10-05 11:05:00,109.31,109.36,109.17,109.22,8800.0,64.0477,64.077,63.9657,63.995,8800.0
2007-10-05 11:10:00,109.2,109.24,109.16,109.22,11200.0,63.9833,64.0067,63.9599,63.995,11200.0
2007-10-05 11:15:00,109.22,109.36,109.14,109.35,15600.0,63.995,64.077,63.9481,64.0712,15600.0
2007-10-05 11:20:00,109.36,109.5,109.26,109.27,20400.0,64.077,64.1591,64.0184,64.0243,20400.0
2007-10-05 11:25:00,109.25,109.25,109.03,109.08,11500.0,64.0126,64.0126,63.8837,63.913,11500.0
2007-10-05 11:30:00,109.08,109.16,109.05,109.15,15800.0,63.913,63.9599,63.8954,63.954,15800.0
2007-10-05 11:35:00,109.17,109.23,109.05,109.23,14100.0,63.9657,64.0009,63.8954,64.0009,14100.0
2007-10-05 11:40:00,109.22,109.28,109.12,109.23,11300.0,63.995,64.0302,63.9364,64.0009,11300.0
2007-10-05 11:45:00,109.23,109.27,109.15,109.22,12500.0,64.0009,64.0243,63.954,63.995,12500.0
2007-10-05 11:50:00,109.21,109.26,109.2,109.21,11300.0,63.9892,64.0184,63.9833,63.9892,11300.0
2007-10-05 11:55:00,109.24,109.27,109.11,109.26,11000.0,64.0067,64.0243,63.9306,64.0184,11000.0
2007-10-05 12:00:00,109.25,109.27,109.16,109.25,12600.0,64.0126,64.0243,63.9599,64.0126,12600.0
2007-10-05 12:05:00,109.25,109.25,109.13,109.2,9800.0,64.0126,64.0126,63.9423,63.9833,9800.0
2007-10-05 12:10:00,109.2,109.24,109.08,109.15,18100.0,63.9833,64.0067,63.913,63.954,18100.0
2007-10-05 12:15:00,109.16,109.16,108.98,108.98,11200.0,63.9599,63.9599,63.8544,63.8544,11200.0
2007-10-05 12:20:00,108.98,109.0,108.92,108.92,18400.0,63.8544,63.8661,63.8192,63.8192,18400.0
2007-10-05 12:25:00,108.93,108.94,108.68,108.69,28500.0,63.8251,63.831,63.6786,63.6845,28500.0
2007-10-05 12:30:00,108.68,108.81,108.62,108.8,26100.0,63.6786,63.7548,63.6435,63.7489,26100.0
2007-10-05 12:35:00,108.78,108.78,108.65,108.76,16600.0,63.7372,63.7372,63.661,63.7255,16600.0
2007-10-05 12:40:00,108.76,108.95,108.76,108.83,40100.0,63.7255,63.8368,63.7255,63.7665,40100.0
2007-10-05 12:45:00,108.84,108.89,108.65,108.77,17100.0,63.7724,63.8017,63.661,63.7313,17100.0
2007-10-05 12:50:00,108.74,108.84,108.74,108.81,12800.0,63.7138,63.7724,63.7138,63.7548,12800.0
2007-10-05 12:55:00,108.8,108.92,108.75,108.87,18300.0,63.7489,63.8192,63.7196,63.7899,18300.0
2007-10-05 13:00:00,108.87,108.94,108.8,108.8,22500.0,63.7899,63.831,63.7489,63.7489,22500.0
2007-10-05 13:05:00,108.8,108.83,108.64,108.64,10700.0,63.7489,63.7665,63.6552,63.6552,10700.0
2007-10-05 13:10:00,108.63,108.69,108.62,108.66,8700.0,63.6493,63.6845,63.6435,63.6669,8700.0
2007-10-05 13:15:00,108.63,108.67,108.61,108.63,12200.0,63.6493,63.6728,63.6376,63.6493,12200.0
2007-10-05 13:20:00,108.61,108.79,108.5,108.69,31800.0,63.6376,63.7431,63.5731,63.6845,31800.0
2007-10-05 13:25:00,108.7,108.98,108.7,108.97,38300.0,63.6903,63.8544,63.6903,63.8485,38300.0
2007-10-05 13:30:00,108.98,109.53,108.95,109.32,109400.0,63.8544,64.1766,63.8368,64.0536,109400.0
2007-10-05 13:35:00,109.31,109.5,109.26,109.45,35600.0,64.0477,64.1591,64.0184,64.1298,35600.0
2007-10-05 13:40:00,109.43,109.6,109.41,109.47,26700.0,64.1181,64.2177,64.1063,64.1415,26700.0
2007-10-05 13:45:00,109.47,109.52,109.29,109.31,9400.0,64.1415,64.1708,64.036,64.0477,9400.0
2007-10-05 13:50:00,109.3,109.36,109.17,109.2,11000.0,64.0419,64.077,63.9657,63.9833,11000.0
2007-10-05 13:55:00,109.17,109.17,108.95,108.97,13200.0,63.9657,63.9657,63.8368,63.8485,13200.0
2007-10-05 14:00:00,108.97,109.13,108.85,108.87,24100.0,63.8485,63.9423,63.7782,63.7899,24100.0
2007-10-05 14:05:00,108.86,108.9,108.81,108.86,20400.0,63.7841,63.8075,63.7548,63.7841,20400.0
2007-10-05 14:10:00,108.85,108.85,108.71,108.73,15500.0,63.7782,63.7782,63.6962,63.7079,15500.0
2007-10-05 14:15:00,108.71,108.91,108.71,108.77,23200.0,63.6962,63.8134,63.6962,63.7313,23200.0
2007-10-05 14:20:00,108.77,108.93,108.77,108.83,16600.0,63.7313,63.8251,63.7313,63.7665,16600.0
2007-10-05 14:25:00,108.83,108.86,108.75,108.76,10100.0,63.7665,63.7841,63.7196,63.7255,10100.0
2007-10-05 14:30:00,108.76,108.82,108.72,108.78,13700.0,63.7255,63.7606,63.702,63.7372,13700.0
2007-10-05 14:35:00,108.78,108.78,108.69,108.72,7000.0,63.7372,63.7372,63.6845,63.702,7000.0
2007-10-05 14:40:00,108.68,108.72,108.54,108.56,9600.0,63.6786,63.702,63.5966,63.6083,9600.0
2007-10-05 14:45:00,108.57,108.59,108.42,108.56,21700.0,63.6142,63.6259,63.5263,63.6083,21700.0
2007-10-05 14:50:00,108.54,108.77,108.54,108.64,21300.0,63.5966,63.7313,63.5966,63.6552,21300.0
2007-10-05 14:55:00,108.64,108.83,108.53,108.76,61200.0,63.6552,63.7665,63.5907,63.7255,61200.0
2007-10-05 15:00:00,108.76,109.06,108.75,108.93,41800.0,63.7255,63.9013,63.7196,63.8251,41800.0
2007-10-05 15:05:00,108.92,109.04,108.89,108.93,26800.0,63.8192,63.8895,63.8017,63.8251,26800.0
2007-10-05 15:10:00,108.95,108.98,108.77,108.83,14000.0,63.8368,63.8544,63.7313,63.7665,14000.0
2007-10-05 15:15:00,108.85,108.93,108.69,108.74,18100.0,63.7782,63.8251,63.6845,63.7138,18100.0
2007-10-05 15:20:00,108.74,108.75,108.6,108.72,17100.0,63.7138,63.7196,63.6317,63.702,17100.0
2007-10-05 15:25:00,108.72,108.78,108.62,108.67,13500.0,63.702,63.7372,63.6435,63.6728,13500.0
2007-10-05 15:30:00,108.66,108.83,108.66,108.72,30300.0,63.6669,63.7665,63.6669,63.702,30300.0
2007-10-05 15:35:00,108.72,108.8,108.62,108.77,39700.0,63.702,63.7489,63.6435,63.7313,39700.0
2007-10-05 15:40:00,108.77,108.85,108.42,108.42,38100.0,63.7313,63.7782,63.5263,63.5263,38100.0
2007-10-05 15:45:00,108.46,108.53,108.31,108.33,24300.0,63.5497,63.5907,63.4618,63.4735,24300.0
2007-10-05 15:50:00,108.33,108.45,108.33,108.35,28300.0,63.4735,63.5438,63.4735,63.4853,28300.0
2007-10-05 15:55:00,108.37,108.69,108.3,108.6,101800.0,63.497,63.6845,63.456,63.6317,101800.0
2007-10-08 09:30:00,108.4,109.57,108.06,109.44,26100.0,63.5146,64.2001,63.3153,64.1239,26100.0
2007-10-08 09:35:00,109.41,109.41,108.67,108.8,32400.0,64.1063,64.1063,63.6728,63.7489,32400.0
2007-10-08 09:40:00,108.62,109.02,108.59,108.95,36500.0,63.6435,63.8778,63.6259,63.8368,36500.0
2007-10-08 09:45:00,108.96,109.04,108.5,108.59,26200.0,63.8427,63.8895,63.5731,63.6259,26200.0
2007-10-08 09:50:00,108.59,108.9,108.59,108.8,14700.0,63.6259,63.8075,63.6259,63.7489,14700.0
2007-10-08 09:55:00,108.83,109.06,108.57,108.92,27500.0,63.7665,63.9013,63.6142,63.8192,27500.0
2007-10-08 10:00:00,108.92,109.1,108.8,108.83,15400.0,63.8192,63.9247,63.7489,63.7665,15400.0
2007-10-08 10:05:00,108.85,108.98,108.79,108.92,19200.0,63.7782,63.8544,63.7431,63.8192,19200.0
2007-10-08 10:10:00,108.94,109.02,108.85,108.89,21500.0,63.831,63.8778,63.7782,63.8017,21500.0
2007-10-08 10:15:00,108.91,108.92,108.81,108.83,11800.0,63.8134,63.8192,63.7548,63.7665,11800.0
2007-10-08 10:20:00,108.83,109.02,108.78,108.96,10600.0,63.7665,63.8778,63.7372,63.8427,10600.0
2007-10-08 10:25:00,108.95,108.95,108.79,108.82,10700.0,63.8368,63.8368,63.7431,63.7606,10700.0
2007-10-08 10:30:00,108.84,108.91,108.77,108.82,8300.0,63.7724,63.8134,63.7313,63.7606,8300.0
2007-10-08 10:35:00,108.8,108.85,108.79,108.84,6200.0,63.7489,63.7782,63.7431,63.7724,6200.0
2007-10-08 10:40:00,108.81,108.84,108.65,108.82,62000.0,63.7548,63.7724,63.661,63.7606,62000.0
2007-10-08 10:45:00,108.79,109.22,108.79,109.21,27400.0,63.7431,63.995,63.7431,63.9892,27400.0
2007-10-08 10:50:00,109.22,109.4,109.2,109.36,16000.0,63.995,64.1005,63.9833,64.077,16000.0
2007-10-08 10:55:00,109.31,109.34,109.08,109.29,22200.0,64.0477,64.0653,63.913,64.036,22200.0
2007-10-08 11:00:00,109.26,109.3,108.95,108.99,48200.0,64.0184,64.0419,63.8368,63.8602,48200.0
2007-10-08 11:05:00,108.97,109.11,108.97,109.08,23300.0,63.8485,63.9306,63.8485,63.913,23300.0
2007-10-08 11:10:00,109.11,109.15,109.03,109.03,6600.0,63.9306,63.954,63.8837,63.8837,6600.0
2007-10-08 11:15:00,109.02,109.07,108.93,108.93,15700.0,63.8778,63.9071,63.8251,63.8251,15700.0
2007-10-08 11:20:00,108.94,108.99,108.78,108.78,16000.0,63.831,63.8602,63.7372,63.7372,16000.0
2007-10-08 11:25:00,108.73,108.77,108.66,108.69,9200.0,63.7079,63.7313,63.6669,63.6845,9200.0
2007-10-08 11:30:00,108.68,108.68,108.53,108.53,12800.0,63.6786,63.6786,63.5907,63.5907,12800.0
2007-10-08 11:35:00,108.53,108.67,108.5,108.56,25000.0,63.5907,63.6728,63.5731,63.6083,25000.0
2007-10-08 11:40:00,108.56,108.56,108.47,108.53,5300.0,63.6083,63.6083,63.5556,63.5907,5300.0
2007-10-08 11:45:00,108.53,108.68,108.53,108.68,17100.0,63.5907,63.6786,63.5907,63.6786,17100.0
2007-10-08 11:50:00,108.67,108.75,108.64,108.64,9100.0,63.6728,63.7196,63.6552,63.6552,9100.0
2007-10-08 11:55:00,108.68,108.75,108.67,108.71,7700.0,63.6786,63.7196,63.6728,63.6962,7700.0
2007-10-08 12:00:00,108.7,108.8,108.7,108.75,6600.0,63.6903,63.7489,63.6903,63.7196,6600.0
2007-10-08 12:05:00,108.76,108.82,108.65,108.65,5200.0,63.7255,63.7606,63.661,63.661,5200.0
2007-10-08 12:10:00,108.65,108.72,108.65,108.7,9400.0,63.661,63.702,63.661,63.6903,9400.0
2007-10-08 12:15:00,108.66,108.77,108.65,108.73,9200.0,63.6669,63.7313,63.661,63.7079,9200.0
2007-10-08 12:20:00,108.73,108.74,108.66,108.68,5200.0,63.7079,63.7138,63.6669,63.6786,5200.0
2007-10-08 12:25:00,108.69,108.78,108.68,108.78,6200.0,63.6845,63.7372,63.6786,63.7372,6200.0
2007-10-08 12:30:00,108.74,108.76,108.56,108.56,8300.0,63.7138,63.7255,63.6083,63.6083,8300.0
2007-10-08 12:35:00,108.56,108.71,108.5,108.68,16100.0,63.6083,63.6962,63.5731,63.6786,16100.0
2007-10-08 12:40:00,108.69,108.87,108.68,108.86,16300.0,63.6845,63.7899,63.6786,63.7841,16300.0
2007-10-08 12:45:00,108.86,108.86,108.73,108.84,16100.0,63.7841,63.7841,63.7079,63.7724,16100.0
2007-10-08 12:50:00,108.85,108.87,108.8,108.85,7800.0,63.7782,63.7899,63.7489,63.7782,7800.0
2007-10-08 12:55:00,108.85,108.88,108.79,108.82,10700.0,63.7782,63.7958,63.7431,63.7606,10700.0
2007-10-08 13:00:00,108.82,108.87,108.71,108.74,9200.0,63.7606,63.7899,63.6962,63.7138,9200.0
2007-10-08 13:05:00,108.74,108.76,108.64,108.76,15600.0,63.7138,63.7255,63.6552,63.7255,15600.0
2007-10-08 13:10:00,108.76,108.82,108.65,108.68,14800.0,63.7255,63.7606,63.661,63.6786,14800.0
2007-10-08 13:15:00,108.72,108.81,108.68,108.81,21400.0,63.702,63.7548,63.6786,63.7548,21400.0
2007-10-08 13:20:00,108.81,108.81,108.75,108.76,8800.0,63.7548,63.7548,63.7196,63.7255,8800.0
2007-10-08 13:25:00,108.75,108.8,108.68,108.68,7700.0,63.7196,63.7489,63.6786,63.6786,7700.0
2007-10-08 13:30:00,108.71,108.81,108.68,108.72,13000.0,63.6962,63.7548,63.6786,63.702,13000.0
2007-10-08 13:35:00,108.72,108.74,108.67,108.71,10200.0,63.702,63.7138,63.6728,63.6962,10200.0
2007-10-08 13:40:00,108.73,108.75,108.66,108.69,13500.0,63.7079,63.7196,63.6669,63.6845,13500.0
2007-10-08 13:45:00,108.69,108.71,108.63,108.67,13200.0,63.6845,63.6962,63.6493,63.6728,13200.0
2007-10-08 13:50:00,108.66,108.71,108.48,108.51,17200.0,63.6669,63.6962,63.5614,63.579,17200.0
2007-10-08 13:55:00,108.53,108.68,108.51,108.62,14600.0,63.5907,63.6786,63.579,63.6435,14600.0
2007-10-08 14:00:00,108.62,108.67,108.54,108.62,13400.0,63.6435,63.6728,63.5966,63.6435,13400.0
2007-10-08 14:05:00,108.62,108.72,108.62,108.7,16500.0,63.6435,63.702,63.6435,63.6903,16500.0
2007-10-08 14:10:00,108.67,108.72,108.62,108.72,10300.0,63.6728,63.702,63.6435,63.702,10300.0
2007-10-08 14:15:00,108.71,108.76,108.67,108.75,18100.0,63.6962,63.7255,63.6728,63.7196,18100.0
2007-10-08 14:20:00,108.76,108.81,108.69,108.74,8900.0,63.7255,63.7548,63.6845,63.7138,8900.0
2007-10-08 14:25:00,108.74,108.79,108.74,108.77,4600.0,63.7138,63.7431,63.7138,63.7313,4600.0
2007-10-08 14:30:00,108.75,108.82,108.71,108.81,10700.0,63.7196,63.7606,63.6962,63.7548,10700.0
2007-10-08 14:35:00,108.8,108.81,108.73,108.78,12300.0,63.7489,63.7548,63.7079,63.7372,12300.0
2007-10-08 14:40:00,108.76,108.81,108.73,108.78,11800.0,63.7255,63.7548,63.7079,63.7372,11800.0
2007-10-08 14:45:00,108.79,108.82,108.77,108.82,11000.0,63.7431,63.7606,63.7313,63.7606,11000.0
2007-10-08 14:50:00,108.81,108.99,108.81,108.87,24100.0,63.7548,63.8602,63.7548,63.7899,24100.0
2007-10-08 14:55:00,108.85,109.15,108.82,109.1,38000.0,63.7782,63.954,63.7606,63.9247,38000.0
2007-10-08 15:00:00,109.08,109.08,109.0,109.04,18500.0,63.913,63.913,63.8661,63.8895,18500.0
2007-10-08 15:05:00,109.05,109.06,109.01,109.02,13900.0,63.8954,63.9013,63.872,63.8778,13900.0
2007-10-08 15:10:00,109.04,109.12,109.02,109.08,20600.0,63.8895,63.9364,63.8778,63.913,20600.0
2007-10-08 15:15:00,109.11,109.26,109.11,109.14,28000.0,63.9306,64.0184,63.9306,63.9481,28000.0
2007-10-08 15:20:00,109.15,109.28,109.11,109.24,14300.0,63.954,64.0302,63.9306,64.0067,14300.0
2007-10-08 15:25:00,109.22,109.25,109.12,109.16,14400.0,63.995,64.0126,63.9364,63.9599,14400.0
2007-10-08 15:30:00,109.17,109.27,109.16,109.2,13800.0,63.9657,64.0243,63.9599,63.9833,13800.0
2007-10-08 15:35:00,109.2,109.2,109.09,109.09,16100.0,63.9833,63.9833,63.9188,63.9188,16100.0
2007-10-08 15:40:00,109.1,109.13,109.02,109.12,12500.0,63.9247,63.9423,63.8778,63.9364,12500.0
2007-10-08 15:45:00,109.1,109.14,109.03,109.04,11100.0,63.9247,63.9481,63.8837,63.8895,11100.0
2007-10-08 15:50:00,109.05,109.15,108.98,109.0,38600.0,63.8954,63.954,63.8544,63.8661,38600.0
2007-10-08 15:55:00,109.0,109.07,108.91,109.07,43600.0,63.8661,63.9071,63.8134,63.9071,43600.0
2007-10-09 09:30:00,109.17,109.2,109.01,109.08,26400.0,63.9657,63.9833,63.872,63.913,26400.0
2007-10-09 09:35:00,109.05,109.43,109.01,109.18,57800.0,63.8954,64.1181,63.872,63.9716,57800.0
2007-10-09 09:40:00,109.2,109.42,109.17,109.2,84200.0,63.9833,64.1122,63.9657,63.9833,84200.0
2007-10-09 09:45:00,109.23,109.41,109.17,109.23,71500.0,64.0009,64.1063,63.9657,64.0009,71500.0
2007-10-09 09:50:00,109.23,109.43,109.16,109.21,36200.0,64.0009,64.1181,63.9599,63.9892,36200.0
2007-10-09 09:55:00,109.21,109.39,109.21,109.39,44100.0,63.9892,64.0946,63.9892,64.0946,44100.0
2007-10-09 10:00:00,109.36,109.39,109.26,109.31,31500.0,64.077,64.0946,64.0184,64.0477,31500.0
2007-10-09 10:05:00,109.33,109.38,109.16,109.37,28200.0,64.0595,64.0888,63.9599,64.0829,28200.0
2007-10-09 10:10:00,109.37,109.37,109.2,109.25,16300.0,64.0829,64.0829,63.9833,64.0126,16300.0
2007-10-09 10:15:00,109.26,109.4,109.26,109.39,26500.0,64.0184,64.1005,64.0184,64.0946,26500.0
2007-10-09 10:20:00,109.4,109.4,109.24,109.31,34800.0,64.1005,64.1005,64.0067,64.0477,34800.0
2007-10-09 10:25:00,109.3,109.41,109.19,109.32,48200.0,64.0419,64.1063,63.9774,64.0536,48200.0
2007-10-09 10:30:00,109.3,109.43,109.24,109.4,55600.0,64.0419,64.1181,64.0067,64.1005,55600.0
2007-10-09 10:35:00,109.41,109.7,109.37,109.65,69100.0,64.1063,64.2763,64.0829,64.247,69100.0
2007-10-09 10:40:00,109.64,109.69,109.56,109.57,13200.0,64.2411,64.2704,64.1942,64.2001,13200.0
2007-10-09 10:45:00,109.57,109.6,109.38,109.44,13600.0,64.2001,64.2177,64.0888,64.1239,13600.0
2007-10-09 10:50:00,109.45,109.7,109.44,109.63,17200.0,64.1298,64.2763,64.1239,64.2352,17200.0
2007-10-09 10:55:00,109.67,109.85,109.63,109.83,27000.0,64.2587,64.3641,64.2352,64.3524,27000.0
2007-10-09 11:00:00,109.82,109.85,109.67,109.79,19600.0,64.3466,64.3641,64.2587,64.329,19600.0
2007-10-09 11:05:00,109.78,109.78,109.65,109.69,7800.0,64.3231,64.3231,64.247,64.2704,7800.0
2007-10-09 11:10:00,109.69,109.73,109.65,109.69,12000.0,64.2704,64.2938,64.247,64.2704,12000.0
2007-10-09 11:15:00,109.67,109.8,109.63,109.79,11700.0,64.2587,64.3348,64.2352,64.329,11700.0
2007-10-09 11:20:00,109.78,110.0,109.74,109.98,36100.0,64.3231,64.452,64.2997,64.4403,36100.0
2007-10-09 11:25:00,109.98,109.98,109.79,109.9,13600.0,64.4403,64.4403,64.329,64.3934,13600.0
2007-10-09 11:30:00,109.85,109.85,109.74,109.85,7800.0,64.3641,64.3641,64.2997,64.3641,7800.0
2007-10-09 11:35:00,109.86,109.9,109.68,109.68,11100.0,64.37,64.3934,64.2645,64.2645,11100.0
2007-10-09 11:40:00,109.72,109.75,109.63,109.65,8300.0,64.288,64.3056,64.2352,64.247,8300.0
2007-10-09 11:45:00,109.65,109.74,109.63,109.73,15200.0,64.247,64.2997,64.2352,64.2938,15200.0
2007-10-09 11:50:00,109.68,109.75,109.64,109.64,5700.0,64.2645,64.3056,64.2411,64.2411,5700.0
2007-10-09 11:55:00,109.64,109.7,109.63,109.65,8200.0,64.2411,64.2763,64.2352,64.247,8200.0
2007-10-09 12:00:00,109.64,109.91,109.63,109.8,26400.0,64.2411,64.3993,64.2352,64.3348,26400.0
2007-10-09 12:05:00,109.79,109.91,109.75,109.91,15000.0,64.329,64.3993,64.3056,64.3993,15000.0
2007-10-09 12:10:00,109.92,110.07,109.81,110.05,44000.0,64.4052,64.493,64.3407,64.4813,44000.0
2007-10-09 12:15:00,110.07,110.29,110.0,110.18,48100.0,64.493,64.622,64.452,64.5575,48100.0
2007-10-09 12:20:00,110.18,110.33,110.17,110.28,19400.0,64.5575,64.6454,64.5516,64.6161,19400.0
2007-10-09 12:25:00,110.29,110.35,110.28,110.32,16200.0,64.622,64.6571,64.6161,64.6395,16200.0
2007-10-09 12:30:00,110.29,110.35,110.24,110.3,14900.0,64.622,64.6571,64.5927,64.6278,14900.0
2007-10-09 12:35:00,110.28,110.31,110.25,110.28,23200.0,64.6161,64.6337,64.5985,64.6161,23200.0
2007-10-09 12:40:00,110.28,110.34,110.28,110.33,17700.0,64.6161,64.6513,64.6161,64.6454,17700.0
2007-10-09 12:45:00,110.33,110.82,110.33,110.59,75500.0,64.6454,64.9325,64.6454,64.7977,75500.0
2007-10-09 12:50:00,110.55,110.76,110.48,110.74,41000.0,64.7743,64.8973,64.7333,64.8856,41000.0
2007-10-09 12:55:00,110.78,110.87,110.62,110.72,40600.0,64.9091,64.9618,64.8153,64.8739,40600.0
2007-10-09 13:00:00,110.71,110.89,110.62,110.71,49400.0,64.868,64.9735,64.8153,64.868,49400.0
2007-10-09 13:05:00,110.68,110.78,110.51,110.6,30300.0,64.8505,64.9091,64.7509,64.8036,30300.0
2007-10-09 13:10:00,110.6,110.6,110.56,110.58,5800.0,64.8036,64.8036,64.7802,64.7919,5800.0
2007-10-09 13:15:00,110.58,110.65,110.51,110.57,36100.0,64.7919,64.8329,64.7509,64.786,36100.0
2007-10-09 13:20:00,110.56,110.58,110.4,110.43,20500.0,64.7802,64.7919,64.6864,64.704,20500.0
2007-10-09 13:25:00,110.42,110.43,110.32,110.32,12500.0,64.6981,64.704,64.6395,64.6395,12500.0
2007-10-09 13:30:00,110.32,110.42,110.29,110.42,16900.0,64.6395,64.6981,64.622,64.6981,16900.0
2007-10-09 13:35:00,110.4,110.43,110.36,110.38,13800.0,64.6864,64.704,64.663,64.6747,13800.0
2007-10-09 13:40:00,110.37,110.38,110.34,110.36,17700.0,64.6688,64.6747,64.6513,64.663,17700.0
2007-10-09 13:45:00,110.37,110.52,110.36,110.45,31700.0,64.6688,64.7567,64.663,64.7157,31700.0
2007-10-09 13:50:00,110.44,110.48,110.36,110.42,8400.0,64.7098,64.7333,64.663,64.6981,8400.0
2007-10-09 13:55:00,110.44,110.61,110.36,110.47,32500.0,64.7098,64.8095,64.663,64.7274,32500.0
2007-10-09 14:00:00,110.45,110.67,110.39,110.54,53500.0,64.7157,64.8446,64.6805,64.7684,53500.0
2007-10-09 14:05:00,110.53,110.53,110.35,110.37,38100.0,64.7626,64.7626,64.6571,64.6688,38100.0
2007-10-09 14:10:00,110.37,110.65,110.36,110.49,35200.0,64.6688,64.8329,64.663,64.7391,35200.0
2007-10-09 14:15:00,110.46,110.49,110.32,110.41,27700.0,64.7216,64.7391,64.6395,64.6923,27700.0
2007-10-09 14:20:00,110.4,110.58,110.4,110.49,16200.0,64.6864,64.7919,64.6864,64.7391,16200.0
2007-10-09 14:25:00,110.49,110.78,110.34,110.71,38500.0,64.7391,64.9091,64.6513,64.868,38500.0
2007-10-09 14:30:00,110.72,110.85,110.68,110.78,41700.0,64.8739,64.9501,64.8505,64.9091,41700.0
2007-10-09 14:35:00,110.82,110.9,110.75,110.87,20600.0,64.9325,64.9794,64.8915,64.9618,20600.0
2007-10-09 14:40:00,110.86,111.0,110.83,110.92,31600.0,64.9559,65.038,64.9384,64.9911,31600.0
2007-10-09 14:45:00,110.95,111.35,110.76,111.34,81900.0,65.0087,65.243,64.8973,65.2372,81900.0
2007-10-09 14:50:00,111.35,111.75,111.29,111.47,106500.0,65.243,65.4774,65.2079,65.3133,106500.0
2007-10-09 14:55:00,111.46,111.5,111.2,111.44,127700.0,65.3075,65.3309,65.1551,65.2958,127700.0
2007-10-09 15:00:00,111.4,111.5,111.25,111.48,34300.0,65.2723,65.3309,65.1844,65.3192,34300.0
2007-10-09 15:05:00,111.47,111.52,111.39,111.45,47200.0,65.3133,65.3426,65.2665,65.3016,47200.0
2007-10-09 15:10:00,111.47,111.48,111.31,111.31,53600.0,65.3133,65.3192,65.2196,65.2196,53600.0
2007-10-09 15:15:00,111.34,111.76,111.31,111.65,52100.0,65.2372,65.4833,65.2196,65.4188,52100.0
2007-10-09 15:20:00,111.66,111.67,111.55,111.56,66500.0,65.4247,65.4305,65.3602,65.3661,66500.0
2007-10-09 15:25:00,111.54,111.62,111.48,111.6,22600.0,65.3544,65.4012,65.3192,65.3895,22600.0
2007-10-09 15:30:00,111.58,111.66,111.55,111.64,43100.0,65.3778,65.4247,65.3602,65.413,43100.0
2007-10-09 15:35:00,111.64,111.65,111.5,111.57,33200.0,65.413,65.4188,65.3309,65.3719,33200.0
2007-10-09 15:40:00,111.58,111.64,111.48,111.48,56000.0,65.3778,65.413,65.3192,65.3192,56000.0
2007-10-09 15:45:00,111.48,111.5,111.22,111.25,41100.0,65.3192,65.3309,65.1669,65.1844,41100.0
2007-10-09 15:50:00,111.25,111.3,111.11,111.16,48300.0,65.1844,65.2137,65.1024,65.1317,48300.0
2007-10-09 15:55:00,111.16,111.5,111.12,111.23,50000.0,65.1317,65.3309,65.1083,65.1727,50000.0
2007-10-10 09:30:00,110.97,111.08,110.61,110.74,45900.0,65.0204,65.0848,64.8095,64.8856,45900.0
2007-10-10 09:35:00,110.75,111.0,110.67,110.9,95600.0,64.8915,65.038,64.8446,64.9794,95600.0
2007-10-10 09:40:00,110.9,111.09,110.81,111.02,64900.0,64.9794,65.0907,64.9266,65.0497,64900.0
2007-10-10 09:45:00,111.02,111.55,111.0,111.42,64800.0,65.0497,65.3602,65.038,65.2841,64800.0
2007-10-10 09:50:00,111.41,112.0,111.32,111.89,142800.0,65.2782,65.6239,65.2255,65.5594,142800.0
2007-10-10 09:55:00,111.9,112.0,111.19,111.22,66500.0,65.5653,65.6239,65.1493,65.1669,66500.0
2007-10-10 10:00:00,111.28,111.57,111.22,111.25,41200.0,65.202,65.3719,65.1669,65.1844,41200.0
2007-10-10 10:05:00,111.27,111.27,110.85,111.19,51600.0,65.1962,65.1962,64.9501,65.1493,51600.0
2007-10-10 10:10:00,111.2,111.28,110.97,111.11,59300.0,65.1551,65.202,65.0204,65.1024,59300.0
2007-10-10 10:15:00,111.1,111.29,111.06,111.16,34900.0,65.0966,65.2079,65.0731,65.1317,34900.0
2007-10-10 10:20:00,111.12,111.28,111.04,111.11,36300.0,65.1083,65.202,65.0614,65.1024,36300.0
2007-10-10 10:25:00,111.08,111.28,111.02,111.19,37500.0,65.0848,65.202,65.0497,65.1493,37500.0
2007-10-10 10:30:00,111.15,111.21,111.07,111.09,27200.0,65.1259,65.161,65.079,65.0907,27200.0
2007-10-10 10:35:00,111.09,111.38,111.08,111.18,43100.0,65.0907,65.2606,65.0848,65.1434,43100.0
2007-10-10 10:40:00,111.2,111.47,111.18,111.27,18800.0,65.1551,65.3133,65.1434,65.1962,18800.0
2007-10-10 10:45:00,111.26,111.32,111.06,111.06,22800.0,65.1903,65.2255,65.0731,65.0731,22800.0
2007-10-10 10:50:00,111.09,111.11,110.9,110.97,63800.0,65.0907,65.1024,64.9794,65.0204,63800.0
2007-10-10 10:55:00,110.95,111.21,110.9,111.17,78700.0,65.0087,65.161,64.9794,65.1376,78700.0
2007-10-10 11:00:00,111.17,111.2,111.07,111.17,19300.0,65.1376,65.1551,65.079,65.1376,19300.0
2007-10-10 11:05:00,111.17,111.23,111.0,111.13,27000.0,65.1376,65.1727,65.038,65.1141,27000.0
2007-10-10 11:10:00,111.13,111.15,110.95,111.02,24300.0,65.1141,65.1259,65.0087,65.0497,24300.0
2007-10-10 11:15:00,111.02,111.07,110.99,111.05,24600.0,65.0497,65.079,65.0321,65.0673,24600.0
2007-10-10 11:20:00,111.03,111.15,110.98,111.12,32500.0,65.0555,65.1259,65.0262,65.1083,32500.0
2007-10-10 11:25:00,111.11,111.2,111.04,111.07,17100.0,65.1024,65.1551,65.0614,65.079,17100.0
2007-10-10 11:30:00,111.07,111.15,111.01,111.12,33000.0,65.079,65.1259,65.0438,65.1083,33000.0
2007-10-10 11:35:00,111.11,111.17,111.09,111.09,36600.0,65.1024,65.1376,65.0907,65.0907,36600.0
2007-10-10 11:40:00,111.07,111.08,110.91,111.02,42300.0,65.079,65.0848,64.9852,65.0497,42300.0
2007-10-10 11:45:00,111.03,111.04,110.85,110.85,56100.0,65.0555,65.0614,64.9501,64.9501,56100.0
2007-10-10 11:50:00,110.85,110.86,110.08,110.16,66300.0,64.9501,64.9559,64.4989,64.5458,66300.0
2007-10-10 11:55:00,110.16,110.7,110.15,110.64,54000.0,64.5458,64.8622,64.5399,64.827,54000.0
2007-10-10 12:00:00,110.64,110.72,110.58,110.7,50900.0,64.827,64.8739,64.7919,64.8622,50900.0
2007-10-10 12:05:00,110.7,110.74,110.49,110.51,78700.0,64.8622,64.8856,64.7391,64.7509,78700.0
2007-10-10 12:10:00,110.49,110.51,110.05,110.06,26100.0,64.7391,64.7509,64.4813,64.4872,26100.0
2007-10-10 12:15:00,110.05,110.09,109.85,110.09,22800.0,64.4813,64.5048,64.3641,64.5048,22800.0
2007-10-10 12:20:00,110.07,110.14,109.9,110.06,44100.0,64.493,64.5341,64.3934,64.4872,44100.0
2007-10-10 12:25:00,110.06,110.08,109.92,109.96,12600.0,64.4872,64.4989,64.4052,64.4286,12600.0
2007-10-10 12:30:00,109.98,110.17,109.91,110.1,43200.0,64.4403,64.5516,64.3993,64.5106,43200.0
2007-10-10 12:35:00,110.11,110.66,110.09,110.55,66300.0,64.5165,64.8387,64.5048,64.7743,66300.0
2007-10-10 12:40:00,110.54,110.67,110.22,110.25,73400.0,64.7684,64.8446,64.5809,64.5985,73400.0
2007-10-10 12:45:00,110.25,110.49,110.22,110.28,60800.0,64.5985,64.7391,64.5809,64.6161,60800.0
2007-10-10 12:50:00,110.3,110.56,110.18,110.31,44100.0,64.6278,64.7802,64.5575,64.6337,44100.0
2007-10-10 12:55:00,110.27,110.45,110.22,110.33,19100.0,64.6102,64.7157,64.5809,64.6454,19100.0
2007-10-10 13:00:00,110.3,110.41,110.22,110.26,25600.0,64.6278,64.6923,64.5809,64.6044,25600.0
2007-10-10 13:05:00,110.25,110.31,110.06,110.11,12500.0,64.5985,64.6337,64.4872,64.5165,12500.0
2007-10-10 13:10:00,110.11,110.43,110.04,110.27,41100.0,64.5165,64.704,64.4755,64.6102,41100.0
2007-10-10 13:15:00,110.27,110.37,110.22,110.28,16000.0,64.6102,64.6688,64.5809,64.6161,16000.0
2007-10-10 13:20:00,110.26,110.3,110.19,110.24,14700.0,64.6044,64.6278,64.5634,64.5927,14700.0
2007-10-10 13:25:00,110.25,110.33,110.22,110.27,11800.0,64.5985,64.6454,64.5809,64.6102,11800.0
2007-10-10 13:30:00,110.26,110.39,110.24,110.35,23500.0,64.6044,64.6805,64.5927,64.6571,23500.0
2007-10-10 13:35:00,110.35,110.43,110.22,110.25,29100.0,64.6571,64.704,64.5809,64.5985,29100.0
2007-10-10 13:40:00,110.25,110.34,110.18,110.21,114500.0,64.5985,64.6513,64.5575,64.5751,114500.0
2007-10-10 13:45:00,110.21,110.35,110.13,110.32,36100.0,64.5751,64.6571,64.5282,64.6395,36100.0
2007-10-10 13:50:00,110.33,110.46,110.33,110.39,39000.0,64.6454,64.7216,64.6454,64.6805,39000.0
2007-10-10 13:55:00,110.4,110.63,110.34,110.39,24800.0,64.6864,64.8212,64.6513,64.6805,24800.0
2007-10-10 14:00:00,110.41,110.47,110.33,110.44,17400.0,64.6923,64.7274,64.6454,64.7098,17400.0
2007-10-10 14:05:00,110.44,110.5,110.37,110.4,21700.0,64.7098,64.745,64.6688,64.6864,21700.0
2007-10-10 14:10:00,110.38,110.48,110.28,110.3,45500.0,64.6747,64.7333,64.6161,64.6278,45500.0
2007-10-10 14:15:00,110.3,110.49,110.27,110.37,38000.0,64.6278,64.7391,64.6102,64.6688,38000.0
2007-10-10 14:20:00,110.37,110.47,110.25,110.4,50100.0,64.6688,64.7274,64.5985,64.6864,50100.0
2007-10-10 14:25:00,110.37,110.45,110.27,110.36,22400.0,64.6688,64.7157,64.6102,64.663,22400.0
2007-10-10 14:30:00,110.33,110.44,110.27,110.31,25600.0,64.6454,64.7098,64.6102,64.6337,25600.0
2007-10-10 14:35:00,110.31,110.37,110.19,110.24,25200.0,64.6337,64.6688,64.5634,64.5927,25200.0
2007-10-10 14:40:00,110.19,110.21,110.04,110.16,15200.0,64.5634,64.5751,64.4755,64.5458,15200.0
2007-10-10 14:45:00,110.16,110.26,110.11,110.23,17200.0,64.5458,64.6044,64.5165,64.5868,17200.0
2007-10-10 14:50:00,110.26,110.31,110.16,110.25,19500.0,64.6044,64.6337,64.5458,64.5985,19500.0
2007-10-10 14:55:00,110.25,110.39,110.17,110.29,20100.0,64.5985,64.6805,64.5516,64.622,20100.0
2007-10-10 15:00:00,110.26,110.34,110.23,110.3,43100.0,64.6044,64.6513,64.5868,64.6278,43100.0
2007-10-10 15:05:00,110.3,110.64,110.29,110.53,41300.0,64.6278,64.827,64.622,64.7626,41300.0
2007-10-10 15:10:00,110.53,110.59,110.47,110.53,27200.0,64.7626,64.7977,64.7274,64.7626,27200.0
2007-10-10 15:15:00,110.55,110.76,110.53,110.75,30900.0,64.7743,64.8973,64.7626,64.8915,30900.0
2007-10-10 15:20:00,110.74,110.85,110.66,110.7,29800.0,64.8856,64.9501,64.8387,64.8622,29800.0
2007-10-10 15:25:00,110.69,110.7,110.57,110.61,29500.0,64.8563,64.8622,64.786,64.8095,29500.0
2007-10-10 15:30:00,110.6,110.75,110.57,110.57,30100.0,64.8036,64.8915,64.786,64.786,30100.0
2007-10-10 15:35:00,110.58,110.71,110.54,110.56,51200.0,64.7919,64.868,64.7684,64.7802,51200.0
2007-10-10 15:40:00,110.57,110.64,110.54,110.63,38900.0,64.786,64.827,64.7684,64.8212,38900.0
2007-10-10 15:45:00,110.65,110.99,110.63,110.93,38100.0,64.8329,65.0321,64.8212,64.9969,38100.0
2007-10-10 15:50:00,110.93,110.97,110.83,110.88,82300.0,64.9969,65.0204,64.9384,64.9677,82300.0
2007-10-10 15:55:00,110.88,110.91,110.67,110.67,77200.0,64.9677,64.9852,64.8446,64.8446,77200.0
2007-10-11 09:30:00,111.6,112.0,111.44,111.63,45300.0,65.3895,65.6239,65.2958,65.4071,45300.0
2007-10-11 09:35:00,111.59,111.92,111.59,111.65,15500.0,65.3837,65.577,65.3837,65.4188,15500.0
2007-10-11 09:40:00,111.65,112.0,111.57,111.75,20200.0,65.4188,65.6239,65.3719,65.4774,20200.0
2007-10-11 09:45:00,111.78,112.0,111.75,111.88,28200.0,65.495,65.6239,65.4774,65.5536,28200.0
2007-10-11 09:50:00,111.95,111.98,111.78,111.84,12700.0,65.5946,65.6122,65.495,65.5301,12700.0
2007-10-11 09:55:00,111.84,111.88,111.62,111.62,17700.0,65.5301,65.5536,65.4012,65.4012,17700.0
2007-10-11 10:00:00,111.72,111.84,111.58,111.66,60000.0,65.4598,65.5301,65.3778,65.4247,60000.0
2007-10-11 10:05:00,111.65,111.81,111.48,111.62,95500.0,65.4188,65.5126,65.3192,65.4012,95500.0
2007-10-11 10:10:00,111.59,111.81,111.57,111.75,37600.0,65.3837,65.5126,65.3719,65.4774,37600.0
2007-10-11 10:15:00,111.73,112.0,111.69,111.94,40700.0,65.4657,65.6239,65.4423,65.5887,40700.0
2007-10-11 10:20:00,111.92,112.15,111.86,112.14,60500.0,65.577,65.7118,65.5419,65.7059,60500.0
2007-10-11 10:25:00,112.14,112.35,112.14,112.31,33300.0,65.7059,65.829,65.7059,65.8055,33300.0
2007-10-11 10:30:00,112.34,112.4,112.21,112.39,29500.0,65.8231,65.8583,65.7469,65.8524,29500.0
2007-10-11 10:35:00,112.39,112.45,112.35,112.43,29900.0,65.8524,65.8876,65.829,65.8758,29900.0
2007-10-11 10:40:00,112.45,112.78,112.31,112.4,44800.0,65.8876,66.0809,65.8055,65.8583,44800.0
2007-10-11 10:45:00,112.42,112.57,112.42,112.55,20700.0,65.87,65.9579,65.87,65.9462,20700.0
2007-10-11 10:50:00,112.55,112.69,112.4,112.67,29400.0,65.9462,66.0282,65.8583,66.0165,29400.0
2007-10-11 10:55:00,112.74,112.75,112.47,112.72,21400.0,66.0575,66.0633,65.8993,66.0458,21400.0
2007-10-11 11:00:00,112.73,113.09,112.71,113.04,40800.0,66.0516,66.2626,66.0399,66.2333,40800.0
2007-10-11 11:05:00,113.04,113.06,112.63,112.66,29500.0,66.2333,66.245,65.993,66.0106,29500.0
2007-10-11 11:10:00,112.66,112.68,112.64,112.64,27000.0,66.0106,66.0223,65.9989,65.9989,27000.0
2007-10-11 11:15:00,112.64,112.68,112.49,112.61,23300.0,65.9989,66.0223,65.911,65.9813,23300.0
2007-10-11 11:20:00,112.61,112.75,112.59,112.72,17500.0,65.9813,66.0633,65.9696,66.0458,17500.0
2007-10-11 11:25:00,112.72,112.99,112.72,112.86,31400.0,66.0458,66.204,66.0458,66.1278,31400.0
2007-10-11 11:30:00,112.86,112.88,112.83,112.84,7000.0,66.1278,66.1395,66.1102,66.1161,7000.0
2007-10-11 11:35:00,112.84,112.9,112.8,112.89,18300.0,66.1161,66.1512,66.0926,66.1454,18300.0
2007-10-11 11:40:00,112.86,113.04,112.82,113.01,39600.0,66.1278,66.2333,66.1044,66.2157,39600.0
2007-10-11 11:45:00,113.02,113.05,112.95,112.95,34100.0,66.2215,66.2391,66.1805,66.1805,34100.0
2007-10-11 11:50:00,112.95,112.99,112.92,112.95,16000.0,66.1805,66.204,66.1629,66.1805,16000.0
2007-10-11 11:55:00,112.95,112.96,112.87,112.87,27200.0,66.1805,66.1864,66.1336,66.1336,27200.0
2007-10-11 12:00:00,112.86,112.92,112.8,112.8,18800.0,66.1278,66.1629,66.0926,66.0926,18800.0
2007-10-11 12:05:00,112.8,112.87,112.8,112.8,20200.0,66.0926,66.1336,66.0926,66.0926,20200.0
2007-10-11 12:10:00,112.8,112.81,112.68,112.74,24200.0,66.0926,66.0985,66.0223,66.0575,24200.0
2007-10-11 12:15:00,112.71,112.75,112.66,112.74,14100.0,66.0399,66.0633,66.0106,66.0575,14100.0
2007-10-11 12:20:00,112.7,112.79,112.67,112.77,18200.0,66.034,66.0868,66.0165,66.0751,18200.0
2007-10-11 12:25:00,112.77,113.06,112.71,112.98,42400.0,66.0751,66.245,66.0399,66.1981,42400.0
2007-10-11 12:30:00,113.01,113.12,112.98,113.05,17300.0,66.2157,66.2801,66.1981,66.2391,17300.0
2007-10-11 12:35:00,113.02,113.11,112.97,112.99,13000.0,66.2215,66.2743,66.1922,66.204,13000.0
2007-10-11 12:40:00,112.98,113.1,112.95,112.98,16900.0,66.1981,66.2684,66.1805,66.1981,16900.0
2007-10-11 12:45:00,112.97,113.05,112.93,112.99,15500.0,66.1922,66.2391,66.1688,66.204,15500.0
2007-10-11 12:50:00,112.97,113.08,112.93,113.02,23400.0,66.1922,66.2567,66.1688,66.2215,23400.0
2007-10-11 12:55:00,113.03,113.1,112.96,113.08,23300.0,66.2274,66.2684,66.1864,66.2567,23300.0
2007-10-11 13:00:00,113.06,113.18,112.97,113.03,60900.0,66.245,66.3153,66.1922,66.2274,60900.0
2007-10-11 13:05:00,112.99,113.06,112.97,113.04,29500.0,66.204,66.245,66.1922,66.2333,29500.0
2007-10-11 13:10:00,113.04,113.17,112.97,113.12,26500.0,66.2333,66.3094,66.1922,66.2801,26500.0
2007-10-11 13:15:00,113.12,113.12,112.97,113.04,25300.0,66.2801,66.2801,66.1922,66.2333,25300.0
2007-10-11 13:20:00,113.02,113.05,112.96,113.01,20800.0,66.2215,66.2391,66.1864,66.2157,20800.0
2007-10-11 13:25:00,113.01,113.13,112.95,113.05,22200.0,66.2157,66.286,66.1805,66.2391,22200.0
2007-10-11 13:30:00,113.04,113.14,113.03,113.14,20500.0,66.2333,66.2918,66.2274,66.2918,20500.0
2007-10-11 13:35:00,113.13,113.15,113.07,113.08,11200.0,66.286,66.2977,66.2508,66.2567,11200.0
2007-10-11 13:40:00,113.07,113.19,113.07,113.15,15400.0,66.2508,66.3211,66.2508,66.2977,15400.0
2007-10-11 13:45:00,113.15,113.19,113.14,113.17,13700.0,66.2977,66.3211,66.2918,66.3094,13700.0
2007-10-11 13:50:00,113.18,113.74,113.15,113.67,62700.0,66.3153,66.6434,66.2977,66.6024,62700.0
2007-10-11 13:55:00,113.72,113.74,113.09,113.29,67100.0,66.6317,66.6434,66.2626,66.3797,67100.0
2007-10-11 14:00:00,113.28,113.29,113.14,113.18,33600.0,66.3739,66.3797,66.2918,66.3153,33600.0
2007-10-11 14:05:00,113.16,113.21,113.11,113.15,35700.0,66.3036,66.3329,66.2743,66.2977,35700.0
2007-10-11 14:10:00,113.14,113.27,113.11,113.15,34700.0,66.2918,66.368,66.2743,66.2977,34700.0
2007-10-11 14:15:00,113.12,113.15,112.49,112.78,51100.0,66.2801,66.2977,65.911,66.0809,51100.0
2007-10-11 14:20:00,112.78,112.8,112.63,112.66,27700.0,66.0809,66.0926,65.993,66.0106,27700.0
2007-10-11 14:25:00,112.66,112.73,112.38,112.47,35700.0,66.0106,66.0516,65.8465,65.8993,35700.0
2007-10-11 14:30:00,112.45,112.73,112.15,112.56,46800.0,65.8876,66.0516,65.7118,65.952,46800.0
2007-10-11 14:35:00,112.64,112.89,112.5,112.74,28200.0,65.9989,66.1454,65.9169,66.0575,28200.0
2007-10-11 14:40:00,112.75,113.11,112.75,112.92,38400.0,66.0633,66.2743,66.0633,66.1629,38400.0
2007-10-11 14:45:00,112.97,113.19,112.92,112.98,43700.0,66.1922,66.3211,66.1629,66.1981,43700.0
2007-10-11 14:50:00,112.94,113.02,112.68,112.74,40500.0,66.1747,66.2215,66.0223,66.0575,40500.0
2007-10-11 14:55:00,112.73,112.83,112.55,112.61,22900.0,66.0516,66.1102,65.9462,65.9813,22900.0
2007-10-11 15:00:00,112.63,112.81,112.5,112.51,45900.0,65.993,66.0985,65.9169,65.9227,45900.0
2007-10-11 15:05:00,112.52,112.52,112.0,112.15,53800.0,65.9286,65.9286,65.6239,65.7118,53800.0
2007-10-11 15:10:00,112.13,112.26,111.81,112.0,54400.0,65.7001,65.7762,65.5126,65.6239,54400.0
2007-10-11 15:15:00,112.0,112.15,111.94,112.03,37100.0,65.6239,65.7118,65.5887,65.6415,37100.0
2007-10-11 15:20:00,112.0,112.16,111.89,112.0,38100.0,65.6239,65.7176,65.5594,65.6239,38100.0
2007-10-11 15:25:00,112.0,112.07,111.69,111.9,35900.0,65.6239,65.6649,65.4423,65.5653,35900.0
2007-10-11 15:30:00,111.9,112.14,111.81,112.05,48100.0,65.5653,65.7059,65.5126,65.6532,48100.0
2007-10-11 15:35:00,112.04,112.3,111.87,112.08,44100.0,65.6473,65.7997,65.5477,65.6708,44100.0
2007-10-11 15:40:00,112.04,112.19,111.87,112.13,41300.0,65.6473,65.7352,65.5477,65.7001,41300.0
2007-10-11 15:45:00,112.12,112.21,111.84,111.91,32700.0,65.6942,65.7469,65.5301,65.5712,32700.0
2007-10-11 15:50:00,111.86,112.11,111.82,112.08,54100.0,65.5419,65.6883,65.5184,65.6708,54100.0
2007-10-11 15:55:00,112.1,112.17,111.91,111.94,40300.0,65.6825,65.7235,65.5712,65.5887,40300.0
2007-10-12 09:30:00,111.87,112.06,111.6,111.87,36500.0,65.5477,65.659,65.3895,65.5477,36500.0
2007-10-12 09:35:00,111.87,111.88,111.37,111.67,33700.0,65.5477,65.5536,65.2548,65.4305,33700.0
2007-10-12 09:40:00,111.68,111.82,111.66,111.78,73600.0,65.4364,65.5184,65.4247,65.495,73600.0
2007-10-12 09:45:00,111.78,111.8,111.52,111.59,46200.0,65.495,65.5067,65.3426,65.3837,46200.0
2007-10-12 09:50:00,111.6,111.73,111.52,111.73,18700.0,65.3895,65.4657,65.3426,65.4657,18700.0
2007-10-12 09:55:00,111.74,111.75,111.52,111.54,28400.0,65.4715,65.4774,65.3426,65.3544,28400.0
2007-10-12 10:00:00,111.52,111.53,111.0,111.18,44400.0,65.3426,65.3485,65.038,65.1434,44400.0
2007-10-12 10:05:00,111.18,111.24,111.12,111.16,18700.0,65.1434,65.1786,65.1083,65.1317,18700.0
2007-10-12 10:10:00,111.14,111.16,111.04,111.04,32100.0,65.12,65.1317,65.0614,65.0614,32100.0
2007-10-12 10:15:00,111.02,111.29,111.01,111.27,17700.0,65.0497,65.2079,65.0438,65.1962,17700.0
2007-10-12 10:20:00,111.26,111.35,111.26,111.3,9300.0,65.1903,65.243,65.1903,65.2137,9300.0
2007-10-12 10:25:00,111.33,111.45,111.29,111.45,17200.0,65.2313,65.3016,65.2079,65.3016,17200.0
2007-10-12 10:30:00,111.43,111.49,111.36,111.36,13700.0,65.2899,65.3251,65.2489,65.2489,13700.0
2007-10-12 10:35:00,111.36,111.42,111.36,111.41,9600.0,65.2489,65.2841,65.2489,65.2782,9600.0
2007-10-12 10:40:00,111.41,111.45,111.37,111.43,10400.0,65.2782,65.3016,65.2548,65.2899,10400.0
2007-10-12 10:45:00,111.41,111.42,111.36,111.38,8100.0,65.2782,65.2841,65.2489,65.2606,8100.0
2007-10-12 10:50:00,111.41,111.48,111.4,111.4,10500.0,65.2782,65.3192,65.2723,65.2723,10500.0
2007-10-12 10:55:00,111.41,111.47,111.37,111.47,12700.0,65.2782,65.3133,65.2548,65.3133,12700.0
2007-10-12 11:00:00,111.47,111.49,111.38,111.43,14600.0,65.3133,65.3251,65.2606,65.2899,14600.0
2007-10-12 11:05:00,111.41,111.54,111.39,111.46,14100.0,65.2782,65.3544,65.2665,65.3075,14100.0
2007-10-12 11:10:00,111.47,111.47,111.13,111.15,22500.0,65.3133,65.3133,65.1141,65.1259,22500.0
2007-10-12 11:15:00,111.13,111.19,111.06,111.06,15900.0,65.1141,65.1493,65.0731,65.0731,15900.0
2007-10-12 11:20:00,111.08,111.29,111.07,111.21,28800.0,65.0848,65.2079,65.079,65.161,28800.0
2007-10-12 11:25:00,111.2,111.27,111.18,111.27,10500.0,65.1551,65.1962,65.1434,65.1962,10500.0
2007-10-12 11:30:00,111.24,111.27,111.21,111.22,20700.0,65.1786,65.1962,65.161,65.1669,20700.0
2007-10-12 11:35:00,111.25,111.32,111.21,111.26,11700.0,65.1844,65.2255,65.161,65.1903,11700.0
2007-10-12 11:40:00,111.24,111.32,111.01,111.03,18000.0,65.1786,65.2255,65.0438,65.0555,18000.0
2007-10-12 11:45:00,111.06,111.2,111.04,111.13,11800.0,65.0731,65.1551,65.0614,65.1141,11800.0
2007-10-12 11:50:00,111.1,111.12,111.02,111.1,10500.0,65.0966,65.1083,65.0497,65.0966,10500.0
2007-10-12 11:55:00,111.13,111.14,111.0,111.03,10500.0,65.1141,65.12,65.038,65.0555,10500.0
2007-10-12 12:00:00,111.04,111.06,110.76,110.95,31300.0,65.0614,65.0731,64.8973,65.0087,31300.0
2007-10-12 12:05:00,110.92,111.18,110.92,111.18,10000.0,64.9911,65.1434,64.9911,65.1434,10000.0
2007-10-12 12:10:00,111.19,111.26,111.07,111.17,16900.0,65.1493,65.1903,65.079,65.1376,16900.0
2007-10-12 12:15:00,111.17,111.17,110.96,110.99,7400.0,65.1376,65.1376,65.0145,65.0321,7400.0
2007-10-12 12:20:00,111.02,111.16,111.01,111.09,17400.0,65.0497,65.1317,65.0438,65.0907,17400.0
2007-10-12 12:25:00,111.09,111.16,111.08,111.12,12400.0,65.0907,65.1317,65.0848,65.1083,12400.0
2007-10-12 12:30:00,111.12,111.15,111.09,111.11,16000.0,65.1083,65.1259,65.0907,65.1024,16000.0
2007-10-12 12:35:00,111.13,111.17,111.06,111.06,6600.0,65.1141,65.1376,65.0731,65.0731,6600.0
2007-10-12 12:40:00,111.06,111.24,111.06,111.17,10800.0,65.0731,65.1786,65.0731,65.1376,10800.0
2007-10-12 12:45:00,111.16,111.38,111.16,111.34,16200.0,65.1317,65.2606,65.1317,65.2372,16200.0
2007-10-12 12:50:00,111.32,111.32,111.23,111.27,8000.0,65.2255,65.2255,65.1727,65.1962,8000.0
2007-10-12 12:55:00,111.24,111.3,111.22,111.25,14000.0,65.1786,65.2137,65.1669,65.1844,14000.0
2007-10-12 13:00:00,111.3,111.3,111.22,111.25,8900.0,65.2137,65.2137,65.1669,65.1844,8900.0
2007-10-12 13:05:00,111.23,111.27,111.23,111.23,8300.0,65.1727,65.1962,65.1727,65.1727,8300.0
2007-10-12 13:10:00,111.24,111.27,111.17,111.22,23800.0,65.1786,65.1962,65.1376,65.1669,23800.0
2007-10-12 13:15:00,111.21,111.24,110.96,111.03,9100.0,65.161,65.1786,65.0145,65.0555,9100.0
2007-10-12 13:20:00,110.99,111.02,110.83,110.86,6700.0,65.0321,65.0497,64.9384,64.9559,6700.0
2007-10-12 13:25:00,110.88,110.95,110.8,110.92,17600.0,64.9677,65.0087,64.9208,64.9911,17600.0
2007-10-12 13:30:00,110.96,110.96,110.84,110.89,13700.0,65.0145,65.0145,64.9442,64.9735,13700.0
2007-10-12 13:35:00,110.88,111.02,110.85,111.02,34500.0,64.9677,65.0497,64.9501,65.0497,34500.0
2007-10-12 13:40:00,111.02,111.25,110.98,111.23,12500.0,65.0497,65.1844,65.0262,65.1727,12500.0
2007-10-12 13:45:00,111.26,111.33,111.17,111.2,16600.0,65.1903,65.2313,65.1376,65.1551,16600.0
2007-10-12 13:50:00,111.24,111.24,111.11,111.11,11700.0,65.1786,65.1786,65.1024,65.1024,11700.0
2007-10-12 13:55:00,111.11,111.23,111.1,111.14,15800.0,65.1024,65.1727,65.0966,65.12,15800.0
2007-10-12 14:00:00,111.13,111.28,111.08,111.28,26100.0,65.1141,65.202,65.0848,65.202,26100.0
2007-10-12 14:05:00,111.25,111.29,111.19,111.19,17800.0,65.1844,65.2079,65.1493,65.1493,17800.0
2007-10-12 14:10:00,111.17,111.23,111.14,111.15,11400.0,65.1376,65.1727,65.12,65.1259,11400.0
2007-10-12 14:15:00,111.15,111.2,111.05,111.15,14900.0,65.1259,65.1551,65.0673,65.1259,14900.0
2007-10-12 14:20:00,111.13,111.13,111.04,111.1,14800.0,65.1141,65.1141,65.0614,65.0966,14800.0
2007-10-12 14:25:00,111.12,111.25,111.09,111.19,27400.0,65.1083,65.1844,65.0907,65.1493,27400.0
2007-10-12 14:30:00,111.2,111.25,111.16,111.22,11100.0,65.1551,65.1844,65.1317,65.1669,11100.0
2007-10-12 14:35:00,111.19,111.28,111.19,111.21,18800.0,65.1493,65.202,65.1493,65.161,18800.0
2007-10-12 14:40:00,111.2,111.31,111.19,111.29,20500.0,65.1551,65.2196,65.1493,65.2079,20500.0
2007-10-12 14:45:00,111.28,111.29,111.25,111.26,15700.0,65.202,65.2079,65.1844,65.1903,15700.0
2007-10-12 14:50:00,111.27,111.3,111.19,111.2,20200.0,65.1962,65.2137,65.1493,65.1551,20200.0
2007-10-12 14:55:00,111.2,111.29,111.17,111.26,39800.0,65.1551,65.2079,65.1376,65.1903,39800.0
2007-10-12 15:00:00,111.27,111.28,111.12,111.14,34600.0,65.1962,65.202,65.1083,65.12,34600.0
2007-10-12 15:05:00,111.14,111.15,111.06,111.09,16400.0,65.12,65.1259,65.0731,65.0907,16400.0
2007-10-12 15:10:00,111.08,111.14,111.07,111.08,9600.0,65.0848,65.12,65.079,65.0848,9600.0
2007-10-12 15:15:00,111.08,111.11,110.96,110.99,18200.0,65.0848,65.1024,65.0145,65.0321,18200.0
2007-10-12 15:20:00,110.98,111.08,110.96,111.02,25600.0,65.0262,65.0848,65.0145,65.0497,25600.0
2007-10-12 15:25:00,111.01,111.05,110.93,110.94,38300.0,65.0438,65.0673,64.9969,65.0028,38300.0
2007-10-12 15:30:00,110.94,111.19,110.94,111.18,48800.0,65.0028,65.1493,65.0028,65.1434,48800.0
2007-10-12 15:35:00,111.18,111.23,111.14,111.2,58700.0,65.1434,65.1727,65.12,65.1551,58700.0
2007-10-12 15:40:00,111.2,111.24,111.15,111.23,23100.0,65.1551,65.1786,65.1259,65.1727,23100.0
2007-10-12 15:45:00,111.24,111.3,111.23,111.23,29100.0,65.1786,65.2137,65.1727,65.1727,29100.0
2007-10-12 15:50:00,111.23,111.34,111.23,111.32,39300.0,65.1727,65.2372,65.1727,65.2255,39300.0
2007-10-12 15:55:00,111.31,111.65,111.31,111.59,93800.0,65.2196,65.4188,65.2196,65.3837,93800.0
2007-10-15 09:30:00,111.97,112.0,111.5,111.61,34300.0,65.6063,65.6239,65.3309,65.3954,34300.0
2007-10-15 09:35:00,111.6,112.11,111.6,111.69,12200.0,65.3895,65.6883,65.3895,65.4423,12200.0
2007-10-15 09:40:00,111.6,111.85,111.55,111.62,17800.0,65.3895,65.536,65.3602,65.4012,17800.0
2007-10-15 09:45:00,111.59,111.74,111.56,111.7,43800.0,65.3837,65.4715,65.3661,65.4481,43800.0
2007-10-15 09:50:00,111.71,111.72,111.39,111.41,15900.0,65.454,65.4598,65.2665,65.2782,15900.0
2007-10-15 09:55:00,111.4,111.42,111.2,111.38,26000.0,65.2723,65.2841,65.1551,65.2606,26000.0
2007-10-15 10:00:00,111.4,111.4,111.17,111.17,12900.0,65.2723,65.2723,65.1376,65.1376,12900.0
2007-10-15 10:05:00,111.19,111.27,111.13,111.2,16400.0,65.1493,65.1962,65.1141,65.1551,16400.0
2007-10-15 10:10:00,111.19,111.22,110.9,110.97,13400.0,65.1493,65.1669,64.9794,65.0204,13400.0
2007-10-15 10:15:00,111.01,111.01,110.9,110.93,9200.0,65.0438,65.0438,64.9794,64.9969,9200.0
2007-10-15 10:20:00,110.94,110.96,110.76,110.77,14500.0,65.0028,65.0145,64.8973,64.9032,14500.0
2007-10-15 10:25:00,110.78,110.86,110.71,110.82,14700.0,64.9091,64.9559,64.868,64.9325,14700.0
2007-10-15 10:30:00,110.81,110.97,110.81,110.9,20200.0,64.9266,65.0204,64.9266,64.9794,20200.0
2007-10-15 10:35:00,110.92,110.93,110.61,110.63,10900.0,64.9911,64.9969,64.8095,64.8212,10900.0
2007-10-15 10:40:00,110.63,110.67,110.35,110.42,17100.0,64.8212,64.8446,64.6571,64.6981,17100.0
2007-10-15 10:45:00,110.41,110.41,110.25,110.25,17500.0,64.6923,64.6923,64.5985,64.5985,17500.0
2007-10-15 10:50:00,110.23,110.34,110.14,110.14,24800.0,64.5868,64.6513,64.5341,64.5341,24800.0
2007-10-15 10:55:00,110.12,110.19,110.09,110.13,16800.0,64.5223,64.5634,64.5048,64.5282,16800.0
2007-10-15 11:00:00,110.14,110.16,110.08,110.09,16800.0,64.5341,64.5458,64.4989,64.5048,16800.0
2007-10-15 11:05:00,110.1,110.1,109.89,109.96,39600.0,64.5106,64.5106,64.3876,64.4286,39600.0
2007-10-15 11:10:00,109.96,109.99,109.84,109.94,51200.0,64.4286,64.4462,64.3583,64.4169,51200.0
2007-10-15 11:15:00,109.89,109.96,109.86,109.88,13400.0,64.3876,64.4286,64.37,64.3817,13400.0
2007-10-15 11:20:00,109.85,109.92,109.57,109.83,29100.0,64.3641,64.4052,64.2001,64.3524,29100.0
2007-10-15 11:25:00,109.87,110.05,109.82,110.04,15300.0,64.3759,64.4813,64.3466,64.4755,15300.0
2007-10-15 11:30:00,110.04,110.17,109.93,110.17,14000.0,64.4755,64.5516,64.411,64.5516,14000.0
2007-10-15 11:35:00,110.18,110.41,110.17,110.41,23100.0,64.5575,64.6923,64.5516,64.6923,23100.0
2007-10-15 11:40:00,110.38,110.59,110.34,110.52,22800.0,64.6747,64.7977,64.6513,64.7567,22800.0
2007-10-15 11:45:00,110.53,110.63,110.49,110.5,10900.0,64.7626,64.8212,64.7391,64.745,10900.0
2007-10-15 11:50:00,110.5,110.7,110.5,110.65,18800.0,64.745,64.8622,64.745,64.8329,18800.0
2007-10-15 11:55:00,110.64,110.79,110.59,110.63,28600.0,64.827,64.9149,64.7977,64.8212,28600.0
2007-10-15 12:00:00,110.65,110.65,110.47,110.54,16200.0,64.8329,64.8329,64.7274,64.7684,16200.0
2007-10-15 12:05:00,110.54,110.58,110.37,110.41,21800.0,64.7684,64.7919,64.6688,64.6923,21800.0
2007-10-15 12:10:00,110.42,110.49,110.25,110.29,18400.0,64.6981,64.7391,64.5985,64.622,18400.0
2007-10-15 12:15:00,110.27,110.37,110.17,110.19,15900.0,64.6102,64.6688,64.5516,64.5634,15900.0
2007-10-15 12:20:00,110.19,110.2,110.1,110.1,10000.0,64.5634,64.5692,64.5106,64.5106,10000.0
2007-10-15 12:25:00,110.1,110.2,110.08,110.15,8500.0,64.5106,64.5692,64.4989,64.5399,8500.0
2007-10-15 12:30:00,110.19,110.24,110.03,110.24,9100.0,64.5634,64.5927,64.4696,64.5927,9100.0
2007-10-15 12:35:00,110.22,110.27,110.17,110.22,7400.0,64.5809,64.6102,64.5516,64.5809,7400.0
2007-10-15 12:40:00,110.22,110.22,109.94,109.99,13700.0,64.5809,64.5809,64.4169,64.4462,13700.0
2007-10-15 12:45:00,110.02,110.03,109.9,109.98,8600.0,64.4638,64.4696,64.3934,64.4403,8600.0
2007-10-15 12:50:00,109.94,110.07,109.92,110.06,6100.0,64.4169,64.493,64.4052,64.4872,6100.0
2007-10-15 12:55:00,110.03,110.12,109.79,110.04,15200.0,64.4696,64.5223,64.329,64.4755,15200.0
2007-10-15 13:00:00,110.08,110.21,110.04,110.17,16500.0,64.4989,64.5751,64.4755,64.5516,16500.0
2007-10-15 13:05:00,110.13,110.23,110.1,110.13,8400.0,64.5282,64.5868,64.5106,64.5282,8400.0
2007-10-15 13:10:00,110.14,110.2,110.1,110.16,6000.0,64.5341,64.5692,64.5106,64.5458,6000.0
2007-10-15 13:15:00,110.16,110.34,110.1,110.34,14700.0,64.5458,64.6513,64.5106,64.6513,14700.0
2007-10-15 13:20:00,110.32,110.49,110.32,110.35,12600.0,64.6395,64.7391,64.6395,64.6571,12600.0
2007-10-15 13:25:00,110.41,110.42,110.34,110.38,4000.0,64.6923,64.6981,64.6513,64.6747,4000.0
2007-10-15 13:30:00,110.39,110.39,110.31,110.37,5800.0,64.6805,64.6805,64.6337,64.6688,5800.0
2007-10-15 13:35:00,110.35,110.41,110.28,110.36,13000.0,64.6571,64.6923,64.6161,64.663,13000.0
2007-10-15 13:40:00,110.39,110.39,110.22,110.22,7100.0,64.6805,64.6805,64.5809,64.5809,7100.0
2007-10-15 13:45:00,110.22,110.25,110.14,110.2,6900.0,64.5809,64.5985,64.5341,64.5692,6900.0
2007-10-15 13:50:00,110.26,110.35,110.18,110.18,19700.0,64.6044,64.6571,64.5575,64.5575,19700.0
2007-10-15 13:55:00,110.18,110.49,110.17,110.42,20600.0,64.5575,64.7391,64.5516,64.6981,20600.0
2007-10-15 14:00:00,110.39,110.45,110.28,110.38,11900.0,64.6805,64.7157,64.6161,64.6747,11900.0
2007-10-15 14:05:00,110.39,110.39,110.28,110.35,9100.0,64.6805,64.6805,64.6161,64.6571,9100.0
2007-10-15 14:10:00,110.29,110.42,110.19,110.2,13400.0,64.622,64.6981,64.5634,64.5692,13400.0
2007-10-15 14:15:00,110.23,110.45,110.21,110.44,8100.0,64.5868,64.7157,64.5751,64.7098,8100.0
2007-10-15 14:20:00,110.42,110.47,110.27,110.32,9500.0,64.6981,64.7274,64.6102,64.6395,9500.0
2007-10-15 14:25:00,110.29,110.48,110.25,110.48,9900.0,64.622,64.7333,64.5985,64.7333,9900.0
2007-10-15 14:30:00,110.46,110.49,110.29,110.36,10100.0,64.7216,64.7391,64.622,64.663,10100.0
2007-10-15 14:35:00,110.36,110.46,110.34,110.42,9100.0,64.663,64.7216,64.6513,64.6981,9100.0
2007-10-15 14:40:00,110.4,110.51,110.37,110.46,10700.0,64.6864,64.7509,64.6688,64.7216,10700.0
2007-10-15 14:45:00,110.49,110.65,110.42,110.52,14500.0,64.7391,64.8329,64.6981,64.7567,14500.0
2007-10-15 14:50:00,110.51,110.53,110.3,110.31,16500.0,64.7509,64.7626,64.6278,64.6337,16500.0
2007-10-15 14:55:00,110.36,110.36,110.17,110.25,44800.0,64.663,64.663,64.5516,64.5985,44800.0
2007-10-15 15:00:00,110.25,110.69,110.2,110.69,66200.0,64.5985,64.8563,64.5692,64.8563,66200.0
2007-10-15 15:05:00,110.69,110.69,110.48,110.53,21100.0,64.8563,64.8563,64.7333,64.7626,21100.0
2007-10-15 15:10:00,110.52,110.62,110.33,110.33,19700.0,64.7567,64.8153,64.6454,64.6454,19700.0
2007-10-15 15:15:00,110.37,110.42,110.2,110.42,16500.0,64.6688,64.6981,64.5692,64.6981,16500.0
2007-10-15 15:20:00,110.41,110.48,110.19,110.19,41300.0,64.6923,64.7333,64.5634,64.5634,41300.0
2007-10-15 15:25:00,110.2,110.31,110.08,110.3,27900.0,64.5692,64.6337,64.4989,64.6278,27900.0
2007-10-15 15:30:00,110.33,110.37,110.15,110.23,23900.0,64.6454,64.6688,64.5399,64.5868,23900.0
2007-10-15 15:35:00,110.26,110.43,110.16,110.23,31000.0,64.6044,64.704,64.5458,64.5868,31000.0
2007-10-15 15:40:00,110.28,110.56,110.24,110.43,29900.0,64.6161,64.7802,64.5927,64.704,29900.0
2007-10-15 15:45:00,110.44,110.7,110.4,110.62,39800.0,64.7098,64.8622,64.6864,64.8153,39800.0
2007-10-15 15:50:00,110.58,110.76,110.51,110.75,49200.0,64.7919,64.8973,64.7509,64.8915,49200.0
2007-10-15 15:55:00,110.74,110.89,110.66,110.78,55300.0,64.8856,64.9735,64.8387,64.9091,55300.0
2007-10-16 09:30:00,110.88,110.88,110.5,110.62,33800.0,64.9677,64.9677,64.745,64.8153,33800.0
2007-10-16 09:35:00,110.63,110.96,110.38,110.43,40000.0,64.8212,65.0145,64.6747,64.704,40000.0
2007-10-16 09:40:00,110.43,110.75,110.34,110.53,25400.0,64.704,64.8915,64.6513,64.7626,25400.0
2007-10-16 09:45:00,110.54,110.78,110.44,110.72,27200.0,64.7684,64.9091,64.7098,64.8739,27200.0
2007-10-16 09:50:00,110.67,110.68,110.47,110.57,18400.0,64.8446,64.8505,64.7274,64.786,18400.0
2007-10-16 09:55:00,110.57,110.93,110.53,110.73,22400.0,64.786,64.9969,64.7626,64.8798,22400.0
2007-10-16 10:00:00,110.73,110.77,110.61,110.69,15500.0,64.8798,64.9032,64.8095,64.8563,15500.0
2007-10-16 10:05:00,110.69,110.81,110.58,110.62,17000.0,64.8563,64.9266,64.7919,64.8153,17000.0
2007-10-16 10:10:00,110.62,110.62,110.36,110.36,21200.0,64.8153,64.8153,64.663,64.663,21200.0
2007-10-16 10:15:00,110.38,110.41,109.99,110.08,31900.0,64.6747,64.6923,64.4462,64.4989,31900.0
2007-10-16 10:20:00,110.08,110.21,110.0,110.17,17500.0,64.4989,64.5751,64.452,64.5516,17500.0
2007-10-16 10:25:00,110.18,110.48,110.14,110.48,15500.0,64.5575,64.7333,64.5341,64.7333,15500.0
2007-10-16 10:30:00,110.48,110.86,110.44,110.8,40800.0,64.7333,64.9559,64.7098,64.9208,40800.0
2007-10-16 10:35:00,110.79,110.8,110.6,110.68,29700.0,64.9149,64.9208,64.8036,64.8505,29700.0
2007-10-16 10:40:00,110.69,110.7,110.39,110.42,38500.0,64.8563,64.8622,64.6805,64.6981,38500.0
2007-10-16 10:45:00,110.42,110.51,110.25,110.3,31300.0,64.6981,64.7509,64.5985,64.6278,31300.0
2007-10-16 10:50:00,110.3,110.32,110.08,110.09,29900.0,64.6278,64.6395,64.4989,64.5048,29900.0
2007-10-16 10:55:00,110.1,110.14,110.06,110.11,22600.0,64.5106,64.5341,64.4872,64.5165,22600.0
2007-10-16 11:00:00,110.1,110.18,110.09,110.16,20800.0,64.5106,64.5575,64.5048,64.5458,20800.0
2007-10-16 11:05:00,110.12,110.15,110.07,110.11,10700.0,64.5223,64.5399,64.493,64.5165,10700.0
2007-10-16 11:10:00,110.14,110.14,110.05,110.08,14900.0,64.5341,64.5341,64.4813,64.4989,14900.0
2007-10-16 11:15:00,110.1,110.1,109.93,109.94,21700.0,64.5106,64.5106,64.411,64.4169,21700.0
2007-10-16 11:20:00,109.95,109.96,109.68,109.69,43000.0,64.4227,64.4286,64.2645,64.2704,43000.0
2007-10-16 11:25:00,109.7,109.73,109.68,109.73,27500.0,64.2763,64.2938,64.2645,64.2938,27500.0
2007-10-16 11:30:00,109.73,110.04,109.73,110.04,22000.0,64.2938,64.4755,64.2938,64.4755,22000.0
2007-10-16 11:35:00,110.0,110.03,109.87,109.94,15800.0,64.452,64.4696,64.3759,64.4169,15800.0
2007-10-16 11:40:00,109.91,109.94,109.75,109.89,14000.0,64.3993,64.4169,64.3056,64.3876,14000.0
2007-10-16 11:45:00,109.93,109.97,109.87,109.91,17800.0,64.411,64.4345,64.3759,64.3993,17800.0
2007-10-16 11:50:00,109.91,109.97,109.91,109.93,5400.0,64.3993,64.4345,64.3993,64.411,5400.0
2007-10-16 11:55:00,109.92,110.0,109.89,109.99,18600.0,64.4052,64.452,64.3876,64.4462,18600.0
2007-10-16 12:00:00,109.99,110.01,109.91,110.01,10500.0,64.4462,64.4579,64.3993,64.4579,10500.0
2007-10-16 12:05:00,109.99,110.01,109.93,109.96,10400.0,64.4462,64.4579,64.411,64.4286,10400.0
2007-10-16 12:10:00,109.95,109.95,109.66,109.73,15100.0,64.4227,64.4227,64.2528,64.2938,15100.0
2007-10-16 12:15:00,109.75,109.84,109.72,109.84,7700.0,64.3056,64.3583,64.288,64.3583,7700.0
2007-10-16 12:20:00,109.84,109.86,109.68,109.69,10700.0,64.3583,64.37,64.2645,64.2704,10700.0
2007-10-16 12:25:00,109.73,109.76,109.67,109.7,13300.0,64.2938,64.3114,64.2587,64.2763,13300.0
2007-10-16 12:30:00,109.69,109.72,109.59,109.68,18300.0,64.2704,64.288,64.2118,64.2645,18300.0
2007-10-16 12:35:00,109.69,109.71,109.63,109.67,18300.0,64.2704,64.2821,64.2352,64.2587,18300.0
2007-10-16 12:40:00,109.68,109.75,109.67,109.74,22400.0,64.2645,64.3056,64.2587,64.2997,22400.0
2007-10-16 12:45:00,109.73,109.84,109.73,109.82,11700.0,64.2938,64.3583,64.2938,64.3466,11700.0
2007-10-16 12:50:00,109.82,109.92,109.81,109.9,8200.0,64.3466,64.4052,64.3407,64.3934,8200.0
2007-10-16 12:55:00,109.91,109.93,109.82,109.89,11500.0,64.3993,64.411,64.3466,64.3876,11500.0
2007-10-16 13:00:00,109.89,110.07,109.86,109.9,13300.0,64.3876,64.493,64.37,64.3934,13300.0
2007-10-16 13:05:00,109.9,109.91,109.58,109.63,11000.0,64.3934,64.3993,64.2059,64.2352,11000.0
2007-10-16 13:10:00,109.61,109.67,109.59,109.67,13600.0,64.2235,64.2587,64.2118,64.2587,13600.0
2007-10-16 13:15:00,109.67,109.87,109.57,109.85,14200.0,64.2587,64.3759,64.2001,64.3641,14200.0
2007-10-16 13:20:00,109.85,109.92,109.81,109.83,8300.0,64.3641,64.4052,64.3407,64.3524,8300.0
2007-10-16 13:25:00,109.85,109.99,109.84,109.95,10100.0,64.3641,64.4462,64.3583,64.4227,10100.0
2007-10-16 13:30:00,109.93,110.0,109.9,109.97,9500.0,64.411,64.452,64.3934,64.4345,9500.0
2007-10-16 13:35:00,110.0,110.23,110.0,110.19,8100.0,64.452,64.5868,64.452,64.5634,8100.0
2007-10-16 13:40:00,110.18,110.19,109.98,110.16,10900.0,64.5575,64.5634,64.4403,64.5458,10900.0
2007-10-16 13:45:00,110.17,110.23,109.95,110.0,11500.0,64.5516,64.5868,64.4227,64.452,11500.0
2007-10-16 13:50:00,110.0,110.0,109.89,109.89,8100.0,64.452,64.452,64.3876,64.3876,8100.0
2007-10-16 13:55:00,109.91,109.93,109.85,109.9,16600.0,64.3993,64.411,64.3641,64.3934,16600.0
2007-10-16 14:00:00,109.92,109.92,109.75,109.9,19800.0,64.4052,64.4052,64.3056,64.3934,19800.0
2007-10-16 14:05:00,109.9,109.95,109.85,109.9,11400.0,64.3934,64.4227,64.3641,64.3934,11400.0
2007-10-16 14:10:00,109.91,110.16,109.9,110.16,19100.0,64.3993,64.5458,64.3934,64.5458,19100.0
2007-10-16 14:15:00,110.16,110.49,110.16,110.36,27300.0,64.5458,64.7391,64.5458,64.663,27300.0
2007-10-16 14:20:00,110.33,110.33,110.13,110.2,64300.0,64.6454,64.6454,64.5282,64.5692,64300.0
2007-10-16 14:25:00,110.17,110.23,110.11,110.15,11000.0,64.5516,64.5868,64.5165,64.5399,11000.0
2007-10-16 14:30:00,110.13,110.15,109.96,109.98,14000.0,64.5282,64.5399,64.4286,64.4403,14000.0
2007-10-16 14:35:00,110.0,110.07,109.8,109.9,12900.0,64.452,64.493,64.3348,64.3934,12900.0
2007-10-16 14:40:00,109.9,110.21,109.89,110.16,13300.0,64.3934,64.5751,64.3876,64.5458,13300.0
2007-10-16 14:45:00,110.21,110.38,110.21,110.3,12800.0,64.5751,64.6747,64.5751,64.6278,12800.0
2007-10-16 14:50:00,110.3,110.34,110.15,110.2,11500.0,64.6278,64.6513,64.5399,64.5692,11500.0
2007-10-16 14:55:00,110.18,110.33,110.13,110.28,18600.0,64.5575,64.6454,64.5282,64.6161,18600.0
2007-10-16 15:00:00,110.28,110.4,110.25,110.31,12000.0,64.6161,64.6864,64.5985,64.6337,12000.0
2007-10-16 15:05:00,110.31,110.31,110.16,110.2,25200.0,64.6337,64.6337,64.5458,64.5692,25200.0
2007-10-16 15:10:00,110.2,110.32,110.12,110.31,18500.0,64.5692,64.6395,64.5223,64.6337,18500.0
2007-10-16 15:15:00,110.32,110.49,110.27,110.37,18400.0,64.6395,64.7391,64.6102,64.6688,18400.0
2007-10-16 15:20:00,110.39,110.48,110.35,110.43,15100.0,64.6805,64.7333,64.6571,64.704,15100.0
2007-10-16 15:25:00,110.4,110.49,110.33,110.33,12100.0,64.6864,64.7391,64.6454,64.6454,12100.0
2007-10-16 15:30:00,110.33,110.47,110.24,110.44,29400.0,64.6454,64.7274,64.5927,64.7098,29400.0
2007-10-16 15:35:00,110.44,110.81,110.41,110.66,21300.0,64.7098,64.9266,64.6923,64.8387,21300.0
2007-10-16 15:40:00,110.66,110.75,110.56,110.73,23200.0,64.8387,64.8915,64.7802,64.8798,23200.0
2007-10-16 15:45:00,110.75,110.79,110.65,110.7,27200.0,64.8915,64.9149,64.8329,64.8622,27200.0
2007-10-16 15:50:00,110.73,110.82,110.7,110.82,43500.0,64.8798,64.9325,64.8622,64.9325,43500.0
2007-10-16 15:55:00,110.82,111.0,110.7,110.7,56100.0,64.9325,65.038,64.8622,64.8622,56100.0
2007-10-17 09:30:00,111.68,111.68,110.79,111.04,74100.0,65.4364,65.4364,64.9149,65.0614,74100.0
2007-10-17 09:35:00,111.04,111.46,111.0,111.0,30000.0,65.0614,65.3075,65.038,65.038,30000.0
2007-10-17 09:40:00,111.01,111.09,110.86,110.99,39100.0,65.0438,65.0907,64.9559,65.0321,39100.0
2007-10-17 09:45:00,110.99,111.05,110.94,110.95,26600.0,65.0321,65.0673,65.0028,65.0087,26600.0
2007-10-17 09:50:00,110.94,111.1,110.88,110.97,43700.0,65.0028,65.0966,64.9677,65.0204,43700.0
2007-10-17 09:55:00,110.97,111.06,110.87,110.99,39500.0,65.0204,65.0731,64.9618,65.0321,39500.0
2007-10-17 10:00:00,111.0,111.0,110.79,110.82,29100.0,65.038,65.038,64.9149,64.9325,29100.0
2007-10-17 10:05:00,110.82,110.82,110.25,110.28,22000.0,64.9325,64.9325,64.5985,64.6161,22000.0
2007-10-17 10:10:00,110.27,110.39,110.15,110.38,28800.0,64.6102,64.6805,64.5399,64.6747,28800.0
2007-10-17 10:15:00,110.4,110.52,110.22,110.42,22200.0,64.6864,64.7567,64.5809,64.6981,22200.0
2007-10-17 10:20:00,110.45,110.72,110.37,110.72,11800.0,64.7157,64.8739,64.6688,64.8739,11800.0
2007-10-17 10:25:00,110.68,110.75,110.41,110.43,15400.0,64.8505,64.8915,64.6923,64.704,15400.0
2007-10-17 10:30:00,110.46,110.47,110.19,110.25,33100.0,64.7216,64.7274,64.5634,64.5985,33100.0
2007-10-17 10:35:00,110.24,110.25,110.12,110.15,10400.0,64.5927,64.5985,64.5223,64.5399,10400.0
2007-10-17 10:40:00,110.12,110.16,110.0,110.04,20300.0,64.5223,64.5458,64.452,64.4755,20300.0
2007-10-17 10:45:00,110.03,110.04,109.87,110.0,17200.0,64.4696,64.4755,64.3759,64.452,17200.0
2007-10-17 10:50:00,110.0,110.01,109.89,109.93,17700.0,64.452,64.4579,64.3876,64.411,17700.0
2007-10-17 10:55:00,109.92,109.93,109.75,109.78,23800.0,64.4052,64.411,64.3056,64.3231,23800.0
2007-10-17 11:00:00,109.75,109.79,109.62,109.62,22300.0,64.3056,64.329,64.2294,64.2294,22300.0
2007-10-17 11:05:00,109.67,109.78,109.5,109.51,39000.0,64.2587,64.3231,64.1591,64.1649,39000.0
2007-10-17 11:10:00,109.55,109.62,109.47,109.57,25100.0,64.1884,64.2294,64.1415,64.2001,25100.0
2007-10-17 11:15:00,109.57,109.57,109.45,109.48,17000.0,64.2001,64.2001,64.1298,64.1474,17000.0
2007-10-17 11:20:00,109.48,109.49,109.31,109.4,28700.0,64.1474,64.1532,64.0477,64.1005,28700.0
2007-10-17 11:25:00,109.38,109.4,109.19,109.31,24000.0,64.0888,64.1005,63.9774,64.0477,24000.0
2007-10-17 11:30:00,109.31,109.44,109.25,109.43,12100.0,64.0477,64.1239,64.0126,64.1181,12100.0
2007-10-17 11:35:00,109.42,109.43,109.3,109.42,13200.0,64.1122,64.1181,64.0419,64.1122,13200.0
2007-10-17 11:40:00,109.42,109.45,109.34,109.4,15000.0,64.1122,64.1298,64.0653,64.1005,15000.0
2007-10-17 11:45:00,109.39,109.39,109.25,109.31,13200.0,64.0946,64.0946,64.0126,64.0477,13200.0
2007-10-17 11:50:00,109.29,109.47,109.29,109.35,10200.0,64.036,64.1415,64.036,64.0712,10200.0
2007-10-17 11:55:00,109.33,109.35,109.1,109.13,18300.0,64.0595,64.0712,63.9247,63.9423,18300.0
2007-10-17 12:00:00,109.15,109.21,109.12,109.21,30900.0,63.954,63.9892,63.9364,63.9892,30900.0
2007-10-17 12:05:00,109.25,109.27,109.2,109.26,20700.0,64.0126,64.0243,63.9833,64.0184,20700.0
2007-10-17 12:10:00,109.29,109.43,109.23,109.43,21900.0,64.036,64.1181,64.0009,64.1181,21900.0
2007-10-17 12:15:00,109.44,109.62,109.41,109.54,21400.0,64.1239,64.2294,64.1063,64.1825,21400.0
2007-10-17 12:20:00,109.57,109.59,109.51,109.52,12700.0,64.2001,64.2118,64.1649,64.1708,12700.0
2007-10-17 12:25:00,109.49,109.52,109.29,109.31,40300.0,64.1532,64.1708,64.036,64.0477,40300.0
2007-10-17 12:30:00,109.33,109.37,109.26,109.31,22700.0,64.0595,64.0829,64.0184,64.0477,22700.0
2007-10-17 12:35:00,109.31,109.35,109.25,109.29,10500.0,64.0477,64.0712,64.0126,64.036,10500.0
2007-10-17 12:40:00,109.29,109.35,109.26,109.3,15800.0,64.036,64.0712,64.0184,64.0419,15800.0
2007-10-17 12:45:00,109.3,109.37,109.29,109.37,21800.0,64.0419,64.0829,64.036,64.0829,21800.0
2007-10-17 12:50:00,109.34,109.38,109.25,109.26,7600.0,64.0653,64.0888,64.0126,64.0184,7600.0
2007-10-17 12:55:00,109.27,109.44,109.2,109.32,19300.0,64.0243,64.1239,63.9833,64.0536,19300.0
2007-10-17 13:00:00,109.3,109.37,109.2,109.2,16300.0,64.0419,64.0829,63.9833,63.9833,16300.0
2007-10-17 13:05:00,109.26,109.26,109.05,109.07,34700.0,64.0184,64.0184,63.8954,63.9071,34700.0
2007-10-17 13:10:00,109.06,109.1,108.8,109.01,45000.0,63.9013,63.9247,63.7489,63.872,45000.0
2007-10-17 13:15:00,109.01,109.3,108.99,108.99,40800.0,63.872,64.0419,63.8602,63.8602,40800.0
2007-10-17 13:20:00,108.97,109.02,108.91,108.95,18200.0,63.8485,63.8778,63.8134,63.8368,18200.0
2007-10-17 13:25:00,108.9,109.01,108.71,108.75,29800.0,63.8075,63.872,63.6962,63.7196,29800.0
2007-10-17 13:30:00,108.73,108.95,108.73,108.88,14400.0,63.7079,63.8368,63.7079,63.7958,14400.0
2007-10-17 13:35:00,108.93,109.08,108.88,108.92,15500.0,63.8251,63.913,63.7958,63.8192,15500.0
2007-10-17 13:40:00,108.93,108.93,108.73,108.84,13900.0,63.8251,63.8251,63.7079,63.7724,13900.0
2007-10-17 13:45:00,108.85,109.15,108.85,108.9,19800.0,63.7782,63.954,63.7782,63.8075,19800.0
2007-10-17 13:50:00,108.91,109.06,108.72,108.77,31200.0,63.8134,63.9013,63.702,63.7313,31200.0
2007-10-17 13:55:00,108.79,108.9,108.65,108.65,30500.0,63.7431,63.8075,63.661,63.661,30500.0
2007-10-17 14:00:00,108.66,108.94,108.57,108.79,26000.0,63.6669,63.831,63.6142,63.7431,26000.0
2007-10-17 14:05:00,108.76,109.26,108.69,109.26,16200.0,63.7255,64.0184,63.6845,64.0184,16200.0
2007-10-17 14:10:00,109.29,109.51,109.09,109.2,23900.0,64.036,64.1649,63.9188,63.9833,23900.0
2007-10-17 14:15:00,109.2,109.31,109.06,109.27,13500.0,63.9833,64.0477,63.9013,64.0243,13500.0
2007-10-17 14:20:00,109.23,109.47,109.18,109.3,18700.0,64.0009,64.1415,63.9716,64.0419,18700.0
2007-10-17 14:25:00,109.33,109.38,109.17,109.26,12400.0,64.0595,64.0888,63.9657,64.0184,12400.0
2007-10-17 14:30:00,109.26,109.26,109.13,109.16,17100.0,64.0184,64.0184,63.9423,63.9599,17100.0
2007-10-17 14:35:00,109.15,109.32,109.13,109.32,19800.0,63.954,64.0536,63.9423,64.0536,19800.0
2007-10-17 14:40:00,109.32,109.5,109.28,109.45,19600.0,64.0536,64.1591,64.0302,64.1298,19600.0
2007-10-17 14:45:00,109.45,109.89,109.45,109.75,46800.0,64.1298,64.3876,64.1298,64.3056,46800.0
2007-10-17 14:50:00,109.75,109.87,109.58,109.61,19100.0,64.3056,64.3759,64.2059,64.2235,19100.0
2007-10-17 14:55:00,109.61,109.77,109.51,109.62,21100.0,64.2235,64.3173,64.1649,64.2294,21100.0
2007-10-17 15:00:00,109.66,109.76,109.56,109.59,33500.0,64.2528,64.3114,64.1942,64.2118,33500.0
2007-10-17 15:05:00,109.57,109.82,109.53,109.8,31200.0,64.2001,64.3466,64.1766,64.3348,31200.0
2007-10-17 15:10:00,109.78,109.78,109.55,109.7,15700.0,64.3231,64.3231,64.1884,64.2763,15700.0
2007-10-17 15:15:00,109.67,109.85,109.61,109.61,17600.0,64.2587,64.3641,64.2235,64.2235,17600.0
2007-10-17 15:20:00,109.61,109.7,109.55,109.6,16000.0,64.2235,64.2763,64.1884,64.2177,16000.0
2007-10-17 15:25:00,109.6,109.68,109.5,109.62,15100.0,64.2177,64.2645,64.1591,64.2294,15100.0
2007-10-17 15:30:00,109.61,109.82,109.48,109.66,43500.0,64.2235,64.3466,64.1474,64.2528,43500.0
2007-10-17 15:35:00,109.66,109.72,109.52,109.52,21900.0,64.2528,64.288,64.1708,64.1708,21900.0
2007-10-17 15:40:00,109.52,109.94,109.48,109.87,42600.0,64.1708,64.4169,64.1474,64.3759,42600.0
2007-10-17 15:45:00,109.87,110.0,109.6,109.69,49800.0,64.3759,64.452,64.2177,64.2704,49800.0
2007-10-17 15:50:00,109.72,109.73,109.54,109.57,25900.0,64.288,64.2938,64.1825,64.2001,25900.0
2007-10-17 15:55:00,109.59,109.94,109.59,109.92,41700.0,64.2118,64.4169,64.2118,64.4052,41700.0
2007-10-18 09:30:00,109.87,109.87,109.47,109.76,22300.0,64.3759,64.3759,64.1415,64.3114,22300.0
2007-10-18 09:35:00,109.87,110.33,109.77,110.27,15400.0,64.3759,64.6454,64.3173,64.6102,15400.0
2007-10-18 09:40:00,110.36,110.71,110.32,110.71,11000.0,64.663,64.868,64.6395,64.868,11000.0
2007-10-18 09:45:00,110.64,111.04,110.46,110.46,28800.0,64.827,65.0614,64.7216,64.7216,28800.0
2007-10-18 09:50:00,110.53,110.55,109.84,109.84,24900.0,64.7626,64.7743,64.3583,64.3583,24900.0
2007-10-18 09:55:00,109.83,110.13,109.82,110.12,21600.0,64.3524,64.5282,64.3466,64.5223,21600.0
2007-10-18 10:00:00,110.11,110.19,109.67,109.67,22400.0,64.5165,64.5634,64.2587,64.2587,22400.0
2007-10-18 10:05:00,109.68,109.76,109.58,109.6,25000.0,64.2645,64.3114,64.2059,64.2177,25000.0
2007-10-18 10:10:00,109.58,109.58,109.46,109.47,17000.0,64.2059,64.2059,64.1356,64.1415,17000.0
2007-10-18 10:15:00,109.47,109.7,109.47,109.61,21900.0,64.1415,64.2763,64.1415,64.2235,21900.0
2007-10-18 10:20:00,109.58,109.7,109.5,109.63,19800.0,64.2059,64.2763,64.1591,64.2352,19800.0
2007-10-18 10:25:00,109.61,109.78,109.53,109.76,15000.0,64.2235,64.3231,64.1766,64.3114,15000.0
2007-10-18 10:30:00,109.76,109.8,109.65,109.68,14600.0,64.3114,64.3348,64.247,64.2645,14600.0
2007-10-18 10:35:00,109.68,109.72,109.55,109.59,18100.0,64.2645,64.288,64.1884,64.2118,18100.0
2007-10-18 10:40:00,109.6,109.75,109.6,109.73,13300.0,64.2177,64.3056,64.2177,64.2938,13300.0
2007-10-18 10:45:00,109.73,109.79,109.72,109.76,10300.0,64.2938,64.329,64.288,64.3114,10300.0
2007-10-18 10:50:00,109.77,109.82,109.73,109.81,46200.0,64.3173,64.3466,64.2938,64.3407,46200.0
2007-10-18 10:55:00,109.81,109.87,109.77,109.83,24100.0,64.3407,64.3759,64.3173,64.3524,24100.0
2007-10-18 11:00:00,109.8,109.89,109.75,109.77,22400.0,64.3348,64.3876,64.3056,64.3173,22400.0
2007-10-18 11:05:00,109.77,109.78,109.66,109.71,35100.0,64.3173,64.3231,64.2528,64.2821,35100.0
2007-10-18 11:10:00,109.72,109.76,109.56,109.6,30700.0,64.288,64.3114,64.1942,64.2177,30700.0
2007-10-18 11:15:00,109.6,109.61,109.5,109.51,22400.0,64.2177,64.2235,64.1591,64.1649,22400.0
2007-10-18 11:20:00,109.52,109.52,109.27,109.29,25400.0,64.1708,64.1708,64.0243,64.036,25400.0
2007-10-18 11:25:00,109.25,109.32,109.15,109.3,11400.0,64.0126,64.0536,63.954,64.0419,11400.0
2007-10-18 11:30:00,109.32,109.32,109.08,109.1,28600.0,64.0536,64.0536,63.913,63.9247,28600.0
2007-10-18 11:35:00,109.09,109.1,108.88,108.99,24600.0,63.9188,63.9247,63.7958,63.8602,24600.0
2007-10-18 11:40:00,109.0,109.04,108.7,108.78,25000.0,63.8661,63.8895,63.6903,63.7372,25000.0
2007-10-18 11:45:00,108.79,108.87,108.76,108.83,10400.0,63.7431,63.7899,63.7255,63.7665,10400.0
2007-10-18 11:50:00,108.86,109.04,108.83,108.92,16800.0,63.7841,63.8895,63.7665,63.8192,16800.0
2007-10-18 11:55:00,108.92,109.02,108.92,109.0,15300.0,63.8192,63.8778,63.8192,63.8661,15300.0
2007-10-18 12:00:00,109.0,109.02,108.82,108.87,21200.0,63.8661,63.8778,63.7606,63.7899,21200.0
2007-10-18 12:05:00,108.84,108.84,108.7,108.7,20100.0,63.7724,63.7724,63.6903,63.6903,20100.0
2007-10-18 12:10:00,108.71,108.78,108.67,108.71,19500.0,63.6962,63.7372,63.6728,63.6962,19500.0
2007-10-18 12:15:00,108.68,108.77,108.53,108.61,28500.0,63.6786,63.7313,63.5907,63.6376,28500.0
2007-10-18 12:20:00,108.6,108.72,108.59,108.72,33500.0,63.6317,63.702,63.6259,63.702,33500.0
2007-10-18 12:25:00,108.68,108.71,108.52,108.66,34300.0,63.6786,63.6962,63.5849,63.6669,34300.0
2007-10-18 12:30:00,108.66,108.68,108.56,108.61,15000.0,63.6669,63.6786,63.6083,63.6376,15000.0
2007-10-18 12:35:00,108.62,108.79,108.6,108.67,11400.0,63.6435,63.7431,63.6317,63.6728,11400.0
2007-10-18 12:40:00,108.72,108.85,108.67,108.68,12600.0,63.702,63.7782,63.6728,63.6786,12600.0
2007-10-18 12:45:00,108.7,108.82,108.7,108.75,8500.0,63.6903,63.7606,63.6903,63.7196,8500.0
2007-10-18 12:50:00,108.75,108.87,108.61,108.74,29000.0,63.7196,63.7899,63.6376,63.7138,29000.0
2007-10-18 12:55:00,108.74,108.77,108.7,108.73,7000.0,63.7138,63.7313,63.6903,63.7079,7000.0
2007-10-18 13:00:00,108.75,108.77,108.59,108.61,16300.0,63.7196,63.7313,63.6259,63.6376,16300.0
2007-10-18 13:05:00,108.59,108.6,108.52,108.56,21600.0,63.6259,63.6317,63.5849,63.6083,21600.0
2007-10-18 13:10:00,108.56,108.6,108.52,108.55,18200.0,63.6083,63.6317,63.5849,63.6024,18200.0
2007-10-18 13:15:00,108.55,108.61,108.52,108.56,32600.0,63.6024,63.6376,63.5849,63.6083,32600.0
2007-10-18 13:20:00,108.56,108.59,108.54,108.57,12300.0,63.6083,63.6259,63.5966,63.6142,12300.0
2007-10-18 13:25:00,108.57,108.64,108.52,108.61,11800.0,63.6142,63.6552,63.5849,63.6376,11800.0
2007-10-18 13:30:00,108.6,108.82,108.52,108.76,16900.0,63.6317,63.7606,63.5849,63.7255,16900.0
2007-10-18 13:35:00,108.75,108.75,108.52,108.57,33400.0,63.7196,63.7196,63.5849,63.6142,33400.0
2007-10-18 13:40:00,108.57,108.63,108.5,108.54,15600.0,63.6142,63.6493,63.5731,63.5966,15600.0
2007-10-18 13:45:00,108.54,108.62,108.38,108.55,23100.0,63.5966,63.6435,63.5028,63.6024,23100.0
2007-10-18 13:50:00,108.59,108.85,108.54,108.8,15200.0,63.6259,63.7782,63.5966,63.7489,15200.0
2007-10-18 13:55:00,108.82,109.22,108.82,109.18,12900.0,63.7606,63.995,63.7606,63.9716,12900.0
2007-10-18 14:00:00,109.18,109.18,109.05,109.12,8600.0,63.9716,63.9716,63.8954,63.9364,8600.0
2007-10-18 14:05:00,109.11,109.11,108.83,108.84,22000.0,63.9306,63.9306,63.7665,63.7724,22000.0
2007-10-18 14:10:00,108.82,108.97,108.81,108.97,11000.0,63.7606,63.8485,63.7548,63.8485,11000.0
2007-10-18 14:15:00,108.93,108.95,108.78,108.82,9200.0,63.8251,63.8368,63.7372,63.7606,9200.0
2007-10-18 14:20:00,108.82,108.82,108.71,108.71,12300.0,63.7606,63.7606,63.6962,63.6962,12300.0
2007-10-18 14:25:00,108.71,108.8,108.68,108.68,7900.0,63.6962,63.7489,63.6786,63.6786,7900.0
2007-10-18 14:30:00,108.65,108.72,108.56,108.6,19500.0,63.661,63.702,63.6083,63.6317,19500.0
2007-10-18 14:35:00,108.6,108.66,108.54,108.63,14200.0,63.6317,63.6669,63.5966,63.6493,14200.0
2007-10-18 14:40:00,108.63,108.66,108.5,108.52,18900.0,63.6493,63.6669,63.5731,63.5849,18900.0
2007-10-18 14:45:00,108.51,108.54,108.23,108.27,29000.0,63.579,63.5966,63.4149,63.4384,29000.0
2007-10-18 14:50:00,108.26,108.43,108.21,108.39,14800.0,63.4325,63.5321,63.4032,63.5087,14800.0
2007-10-18 14:55:00,108.42,108.56,108.38,108.39,12400.0,63.5263,63.6083,63.5028,63.5087,12400.0
2007-10-18 15:00:00,108.41,108.88,108.41,108.88,19600.0,63.5204,63.7958,63.5204,63.7958,19600.0
2007-10-18 15:05:00,108.86,108.88,108.67,108.71,16400.0,63.7841,63.7958,63.6728,63.6962,16400.0
2007-10-18 15:10:00,108.69,108.89,108.69,108.76,31700.0,63.6845,63.8017,63.6845,63.7255,31700.0
2007-10-18 15:15:00,108.79,108.99,108.71,108.94,24600.0,63.7431,63.8602,63.6962,63.831,24600.0
2007-10-18 15:20:00,108.89,108.93,108.67,108.75,21900.0,63.8017,63.8251,63.6728,63.7196,21900.0
2007-10-18 15:25:00,108.75,108.95,108.73,108.84,22600.0,63.7196,63.8368,63.7079,63.7724,22600.0
2007-10-18 15:30:00,108.83,108.98,108.83,108.95,27600.0,63.7665,63.8544,63.7665,63.8368,27600.0
2007-10-18 15:35:00,108.94,109.06,108.91,108.97,20300.0,63.831,63.9013,63.8134,63.8485,20300.0
2007-10-18 15:40:00,108.97,109.23,108.92,108.95,30700.0,63.8485,64.0009,63.8192,63.8368,30700.0
2007-10-18 15:45:00,108.94,109.14,108.85,109.12,32200.0,63.831,63.9481,63.7782,63.9364,32200.0
2007-10-18 15:50:00,109.08,109.25,109.04,109.25,28600.0,63.913,64.0126,63.8895,64.0126,28600.0
2007-10-18 15:55:00,109.25,109.26,109.05,109.12,56400.0,64.0126,64.0184,63.8954,63.9364,56400.0
2007-10-19 09:30:00,108.46,108.9,108.3,108.83,265600.0,63.5497,63.8075,63.456,63.7665,265600.0
2007-10-19 09:35:00,108.87,108.99,108.19,108.2,26200.0,63.7899,63.8602,63.3915,63.3974,26200.0
2007-10-19 09:40:00,108.25,108.75,108.25,108.61,54600.0,63.4267,63.7196,63.4267,63.6376,54600.0
2007-10-19 09:45:00,108.66,108.66,108.22,108.38,19800.0,63.6669,63.6669,63.4091,63.5028,19800.0
2007-10-19 09:50:00,108.34,108.56,108.29,108.51,14100.0,63.4794,63.6083,63.4501,63.579,14100.0
2007-10-19 09:55:00,108.51,108.51,108.0,108.02,49200.0,63.579,63.579,63.2802,63.2919,49200.0
2007-10-19 10:00:00,108.06,108.09,107.53,107.56,52900.0,63.3153,63.3329,63.0048,63.0224,52900.0
2007-10-19 10:05:00,107.53,107.54,107.14,107.25,33600.0,63.0048,63.0107,62.7763,62.8407,33600.0
2007-10-19 10:10:00,107.2,107.5,107.13,107.44,34000.0,62.8114,62.9872,62.7704,62.9521,34000.0
2007-10-19 10:15:00,107.36,107.55,107.36,107.45,17500.0,62.9052,63.0165,62.9052,62.9579,17500.0
2007-10-19 10:20:00,107.48,107.63,107.26,107.32,42300.0,62.9755,63.0634,62.8466,62.8817,42300.0
2007-10-19 10:25:00,107.31,107.46,107.26,107.32,26600.0,62.8759,62.9638,62.8466,62.8817,26600.0
2007-10-19 10:30:00,107.33,107.35,107.29,107.31,19400.0,62.8876,62.8993,62.8642,62.8759,19400.0
2007-10-19 10:35:00,107.31,107.35,107.14,107.25,27300.0,62.8759,62.8993,62.7763,62.8407,27300.0
2007-10-19 10:40:00,107.21,107.4,107.0,107.3,38100.0,62.8173,62.9286,62.6943,62.87,38100.0
2007-10-19 10:45:00,107.26,107.35,107.1,107.13,26100.0,62.8466,62.8993,62.7528,62.7704,26100.0
2007-10-19 10:50:00,107.13,107.23,107.0,107.09,40800.0,62.7704,62.829,62.6943,62.747,40800.0
2007-10-19 10:55:00,107.07,107.09,106.58,106.62,32200.0,62.7353,62.747,62.4482,62.4716,32200.0
2007-10-19 11:00:00,106.64,106.91,106.64,106.79,33100.0,62.4833,62.6415,62.4833,62.5712,33100.0
2007-10-19 11:05:00,106.77,107.11,106.77,107.07,21700.0,62.5595,62.7587,62.5595,62.7353,21700.0
2007-10-19 11:10:00,107.07,107.15,106.91,106.98,56400.0,62.7353,62.7821,62.6415,62.6825,56400.0
2007-10-19 11:15:00,106.98,107.06,106.79,107.06,23100.0,62.6825,62.7294,62.5712,62.7294,23100.0
2007-10-19 11:20:00,107.01,107.03,106.81,107.0,14900.0,62.7001,62.7118,62.5829,62.6943,14900.0
2007-10-19 11:25:00,107.0,107.11,106.86,106.98,8600.0,62.6943,62.7587,62.6122,62.6825,8600.0
2007-10-19 11:30:00,106.98,107.0,106.69,106.7,22300.0,62.6825,62.6943,62.5126,62.5185,22300.0
2007-10-19 11:35:00,106.68,107.25,106.68,106.96,30100.0,62.5068,62.8407,62.5068,62.6708,30100.0
2007-10-19 11:40:00,106.96,107.15,106.92,106.97,15300.0,62.6708,62.7821,62.6474,62.6767,15300.0
2007-10-19 11:45:00,106.97,107.0,106.87,106.94,50700.0,62.6767,62.6943,62.6181,62.6591,50700.0
2007-10-19 11:50:00,106.96,107.0,106.88,106.97,17600.0,62.6708,62.6943,62.6239,62.6767,17600.0
2007-10-19 11:55:00,106.99,107.0,106.87,106.99,56800.0,62.6884,62.6943,62.6181,62.6884,56800.0
2007-10-19 12:00:00,107.0,107.27,106.95,107.2,42800.0,62.6943,62.8525,62.665,62.8114,42800.0
2007-10-19 12:05:00,107.17,107.26,106.97,106.99,27000.0,62.7939,62.8466,62.6767,62.6884,27000.0
2007-10-19 12:10:00,106.99,107.5,106.99,107.46,45500.0,62.6884,62.9872,62.6884,62.9638,45500.0
2007-10-19 12:15:00,107.51,107.62,107.42,107.49,221300.0,62.9931,63.0575,62.9403,62.9814,221300.0
2007-10-19 12:20:00,107.55,107.71,107.53,107.71,12300.0,63.0165,63.1103,63.0048,63.1103,12300.0
2007-10-19 12:25:00,107.71,107.8,107.44,107.5,20300.0,63.1103,63.163,62.9521,62.9872,20300.0
2007-10-19 12:30:00,107.52,107.9,107.48,107.87,12500.0,62.9989,63.2216,62.9755,63.204,12500.0
2007-10-19 12:35:00,107.87,107.93,107.76,107.87,19200.0,63.204,63.2392,63.1396,63.204,19200.0
2007-10-19 12:40:00,107.85,107.92,107.69,107.74,16400.0,63.1923,63.2333,63.0985,63.1278,16400.0
2007-10-19 12:45:00,107.75,107.86,107.6,107.78,11800.0,63.1337,63.1981,63.0458,63.1513,11800.0
2007-10-19 12:50:00,107.75,107.79,107.58,107.59,15900.0,63.1337,63.1571,63.0341,63.0399,15900.0
2007-10-19 12:55:00,107.59,107.67,107.52,107.63,11600.0,63.0399,63.0868,62.9989,63.0634,11600.0
2007-10-19 13:00:00,107.65,107.66,107.52,107.59,7400.0,63.0751,63.081,62.9989,63.0399,7400.0
2007-10-19 13:05:00,107.6,107.69,107.54,107.58,12300.0,63.0458,63.0985,63.0107,63.0341,12300.0
2007-10-19 13:10:00,107.59,107.76,107.59,107.69,8800.0,63.0399,63.1396,63.0399,63.0985,8800.0
2007-10-19 13:15:00,107.67,107.7,107.53,107.6,9100.0,63.0868,63.1044,63.0048,63.0458,9100.0
2007-10-19 13:20:00,107.57,107.66,107.48,107.49,18300.0,63.0282,63.081,62.9755,62.9814,18300.0
2007-10-19 13:25:00,107.56,107.7,107.46,107.62,15300.0,63.0224,63.1044,62.9638,63.0575,15300.0
2007-10-19 13:30:00,107.63,107.8,107.6,107.61,17600.0,63.0634,63.163,63.0458,63.0517,17600.0
2007-10-19 13:35:00,107.64,107.85,107.52,107.82,15500.0,63.0692,63.1923,62.9989,63.1747,15500.0
2007-10-19 13:40:00,107.83,107.83,107.54,107.66,27900.0,63.1806,63.1806,63.0107,63.081,27900.0
2007-10-19 13:45:00,107.72,107.82,107.69,107.73,20000.0,63.1161,63.1747,63.0985,63.122,20000.0
2007-10-19 13:50:00,107.76,107.85,107.71,107.75,32800.0,63.1396,63.1923,63.1103,63.1337,32800.0
2007-10-19 13:55:00,107.75,107.86,107.65,107.7,30300.0,63.1337,63.1981,63.0751,63.1044,30300.0
2007-10-19 14:00:00,107.76,107.9,107.67,107.78,87000.0,63.1396,63.2216,63.0868,63.1513,87000.0
2007-10-19 14:05:00,107.74,107.93,107.65,107.8,25000.0,63.1278,63.2392,63.0751,63.163,25000.0
2007-10-19 14:10:00,107.8,107.97,107.66,107.76,25100.0,63.163,63.2626,63.081,63.1396,25100.0
2007-10-19 14:15:00,107.82,107.82,107.51,107.61,70000.0,63.1747,63.1747,62.9931,63.0517,70000.0
2007-10-19 14:20:00,107.55,107.72,107.25,107.68,17900.0,63.0165,63.1161,62.8407,63.0927,17900.0
2007-10-19 14:25:00,107.67,107.75,107.45,107.55,22100.0,63.0868,63.1337,62.9579,63.0165,22100.0
2007-10-19 14:30:00,107.55,107.74,107.55,107.74,8700.0,63.0165,63.1278,63.0165,63.1278,8700.0
2007-10-19 14:35:00,107.74,107.74,107.5,107.63,15200.0,63.1278,63.1278,62.9872,63.0634,15200.0
2007-10-19 14:40:00,107.58,107.72,107.45,107.46,16300.0,63.0341,63.1161,62.9579,62.9638,16300.0
2007-10-19 14:45:00,107.53,107.57,107.41,107.57,10300.0,63.0048,63.0282,62.9345,63.0282,10300.0
2007-10-19 14:50:00,107.55,107.55,107.01,107.06,27200.0,63.0165,63.0165,62.7001,62.7294,27200.0
2007-10-19 14:55:00,107.06,107.07,106.77,106.8,24500.0,62.7294,62.7353,62.5595,62.5771,24500.0
2007-10-19 15:00:00,106.84,107.15,106.84,107.02,20600.0,62.6005,62.7821,62.6005,62.706,20600.0
2007-10-19 15:05:00,107.02,107.43,107.02,107.37,22800.0,62.706,62.9462,62.706,62.911,22800.0
2007-10-19 15:10:00,107.37,107.37,107.03,107.08,30900.0,62.911,62.911,62.7118,62.7411,30900.0
2007-10-19 15:15:00,107.12,107.42,107.01,107.06,41800.0,62.7646,62.9403,62.7001,62.7294,41800.0
2007-10-19 15:20:00,107.05,107.07,106.71,106.8,28900.0,62.7235,62.7353,62.5243,62.5771,28900.0
2007-10-19 15:25:00,106.81,106.94,106.61,106.67,31000.0,62.5829,62.6591,62.4657,62.5009,31000.0
2007-10-19 15:30:00,106.65,106.74,106.56,106.73,28300.0,62.4892,62.5419,62.4364,62.5361,28300.0
2007-10-19 15:35:00,106.73,106.99,106.56,106.94,51900.0,62.5361,62.6884,62.4364,62.6591,51900.0
2007-10-19 15:40:00,106.93,106.93,106.45,106.45,50400.0,62.6532,62.6532,62.372,62.372,50400.0
2007-10-19 15:45:00,106.47,106.53,106.1,106.21,54400.0,62.3837,62.4189,62.1669,62.2314,54400.0
2007-10-19 15:50:00,106.22,106.74,106.19,106.54,62700.0,62.2372,62.5419,62.2197,62.4247,62700.0
2007-10-19 15:55:00,106.51,106.69,106.0,106.14,92900.0,62.4071,62.5126,62.1083,62.1904,92900.0
2007-10-22 09:30:00,105.4,105.84,105.11,105.8,37000.0,61.7568,62.0146,61.5868,61.9911,37000.0
2007-10-22 09:35:00,105.87,106.0,105.45,105.51,23500.0,62.0322,62.1083,61.7861,61.8212,23500.0
2007-10-22 09:40:00,105.5,105.93,105.3,105.37,54000.0,61.8154,62.0673,61.6982,61.7392,54000.0
2007-10-22 09:45:00,105.31,105.5,104.53,104.65,43600.0,61.704,61.8154,61.247,61.3173,43600.0
2007-10-22 09:50:00,104.68,104.99,104.61,104.66,30100.0,61.3349,61.5165,61.2939,61.3232,30100.0
2007-10-22 09:55:00,104.72,104.95,104.72,104.76,23100.0,61.3583,61.4931,61.3583,61.3818,23100.0
2007-10-22 10:00:00,104.84,105.04,104.75,104.91,32900.0,61.4286,61.5458,61.3759,61.4697,32900.0
2007-10-22 10:05:00,104.95,105.18,104.95,105.15,23200.0,61.4931,61.6279,61.4931,61.6103,23200.0
2007-10-22 10:10:00,105.09,105.36,105.03,105.36,25500.0,61.5751,61.7333,61.54,61.7333,25500.0
2007-10-22 10:15:00,105.31,105.49,105.17,105.33,21800.0,61.704,61.8095,61.622,61.7158,21800.0
2007-10-22 10:20:00,105.36,105.37,105.14,105.14,27100.0,61.7333,61.7392,61.6044,61.6044,27100.0
2007-10-22 10:25:00,105.16,105.17,104.8,104.86,17500.0,61.6161,61.622,61.4052,61.4404,17500.0
2007-10-22 10:30:00,104.93,104.93,104.51,104.51,34100.0,61.4814,61.4814,61.2353,61.2353,34100.0
2007-10-22 10:35:00,104.52,104.64,104.38,104.6,61700.0,61.2412,61.3115,61.1591,61.288,61700.0
2007-10-22 10:40:00,104.57,104.67,104.5,104.5,35900.0,61.2704,61.329,61.2294,61.2294,35900.0
2007-10-22 10:45:00,104.52,104.52,103.9,103.92,72800.0,61.2412,61.2412,60.8779,60.8896,72800.0
2007-10-22 10:50:00,103.92,103.98,103.76,103.76,47800.0,60.8896,60.9248,60.7958,60.7958,47800.0
2007-10-22 10:55:00,103.75,104.08,103.64,104.06,44700.0,60.79,60.9833,60.7255,60.9716,44700.0
2007-10-22 11:00:00,104.09,104.09,103.89,103.93,64200.0,60.9892,60.9892,60.872,60.8955,64200.0
2007-10-22 11:05:00,103.93,104.1,103.91,104.03,37000.0,60.8955,60.9951,60.8837,60.954,37000.0
2007-10-22 11:10:00,103.99,104.12,103.99,104.07,22800.0,60.9306,61.0068,60.9306,60.9775,22800.0
2007-10-22 11:15:00,104.1,104.21,104.07,104.19,12200.0,60.9951,61.0595,60.9775,61.0478,12200.0
2007-10-22 11:20:00,104.18,104.49,104.15,104.46,25100.0,61.0419,61.2236,61.0244,61.206,25100.0
2007-10-22 11:25:00,104.44,104.52,104.24,104.44,31300.0,61.1943,61.2412,61.0771,61.1943,31300.0
2007-10-22 11:30:00,104.43,104.49,104.31,104.49,15400.0,61.1884,61.2236,61.1181,61.2236,15400.0
2007-10-22 11:35:00,104.5,104.59,104.24,104.35,20400.0,61.2294,61.2822,61.0771,61.1415,20400.0
2007-10-22 11:40:00,104.39,104.56,104.33,104.36,16200.0,61.165,61.2646,61.1298,61.1474,16200.0
2007-10-22 11:45:00,104.33,104.6,104.17,104.6,16500.0,61.1298,61.288,61.0361,61.288,16500.0
2007-10-22 11:50:00,104.6,104.6,104.51,104.56,7600.0,61.288,61.288,61.2353,61.2646,7600.0
2007-10-22 11:55:00,104.56,104.59,104.4,104.5,12200.0,61.2646,61.2822,61.1708,61.2294,12200.0
2007-10-22 12:00:00,104.46,104.61,104.38,104.61,12100.0,61.206,61.2939,61.1591,61.2939,12100.0
2007-10-22 12:05:00,104.57,104.62,104.56,104.57,5800.0,61.2704,61.2997,61.2646,61.2704,5800.0
2007-10-22 12:10:00,104.62,104.62,104.45,104.57,8900.0,61.2997,61.2997,61.2001,61.2704,8900.0
2007-10-22 12:15:00,104.58,104.59,104.47,104.5,7900.0,61.2763,61.2822,61.2119,61.2294,7900.0
2007-10-22 12:20:00,104.47,104.7,104.47,104.6,10400.0,61.2119,61.3466,61.2119,61.288,10400.0
2007-10-22 12:25:00,104.63,104.85,104.63,104.85,9800.0,61.3056,61.4345,61.3056,61.4345,9800.0
2007-10-22 12:30:00,104.87,105.28,104.87,105.24,16700.0,61.4462,61.6865,61.4462,61.663,16700.0
2007-10-22 12:35:00,105.21,105.36,104.88,104.91,16600.0,61.6454,61.7333,61.4521,61.4697,16600.0
2007-10-22 12:40:00,104.88,105.0,104.76,104.97,9800.0,61.4521,61.5224,61.3818,61.5048,9800.0
2007-10-22 12:45:00,105.0,105.18,105.0,105.11,16700.0,61.5224,61.6279,61.5224,61.5868,16700.0
2007-10-22 12:50:00,105.18,105.49,105.13,105.41,12600.0,61.6279,61.8095,61.5986,61.7626,12600.0
2007-10-22 12:55:00,105.39,105.78,105.28,105.36,23600.0,61.7509,61.9794,61.6865,61.7333,23600.0
2007-10-22 13:00:00,105.36,105.87,105.3,105.82,18100.0,61.7333,62.0322,61.6982,62.0029,18100.0
2007-10-22 13:05:00,105.82,105.89,105.71,105.8,79600.0,62.0029,62.0439,61.9384,61.9911,79600.0
2007-10-22 13:10:00,105.81,105.86,105.77,105.86,12500.0,61.997,62.0263,61.9736,62.0263,12500.0
2007-10-22 13:15:00,105.84,105.91,105.67,105.69,17700.0,62.0146,62.0556,61.915,61.9267,17700.0
2007-10-22 13:20:00,105.68,105.71,105.49,105.65,10200.0,61.9208,61.9384,61.8095,61.9032,10200.0
2007-10-22 13:25:00,105.67,105.91,105.67,105.9,9000.0,61.915,62.0556,61.915,62.0497,9000.0
2007-10-22 13:30:00,105.9,105.9,103.96,105.81,39600.0,62.0497,62.0497,60.913,61.997,39600.0
2007-10-22 13:35:00,105.79,105.81,105.65,105.65,14400.0,61.9853,61.997,61.9032,61.9032,14400.0
2007-10-22 13:40:00,105.67,105.83,105.67,105.82,17400.0,61.915,62.0087,61.915,62.0029,17400.0
2007-10-22 13:45:00,105.85,105.88,105.75,105.75,15500.0,62.0204,62.038,61.9618,61.9618,15500.0
2007-10-22 13:50:00,105.77,105.77,105.5,105.56,26000.0,61.9736,61.9736,61.8154,61.8505,26000.0
2007-10-22 13:55:00,105.56,105.68,105.55,105.59,20400.0,61.8505,61.9208,61.8447,61.8681,20400.0
2007-10-22 14:00:00,105.6,105.78,105.6,105.78,13600.0,61.874,61.9794,61.874,61.9794,13600.0
2007-10-22 14:05:00,105.75,106.0,105.75,105.97,17300.0,61.9618,62.1083,61.9618,62.0907,17300.0
2007-10-22 14:10:00,105.97,106.0,105.85,105.86,21800.0,62.0907,62.1083,62.0204,62.0263,21800.0
2007-10-22 14:15:00,105.87,106.0,105.79,105.91,57200.0,62.0322,62.1083,61.9853,62.0556,57200.0
2007-10-22 14:20:00,105.85,105.97,105.85,105.97,10100.0,62.0204,62.0907,62.0204,62.0907,10100.0
2007-10-22 14:25:00,105.97,106.22,105.87,105.9,41800.0,62.0907,62.2372,62.0322,62.0497,41800.0
2007-10-22 14:30:00,105.9,105.92,105.75,105.85,25400.0,62.0497,62.0615,61.9618,62.0204,25400.0
2007-10-22 14:35:00,105.84,105.93,105.76,105.9,35300.0,62.0146,62.0673,61.9677,62.0497,35300.0
2007-10-22 14:40:00,105.92,106.16,105.88,106.12,51600.0,62.0615,62.2021,62.038,62.1786,51600.0
2007-10-22 14:45:00,106.02,106.13,105.97,106.05,26800.0,62.12,62.1845,62.0907,62.1376,26800.0
2007-10-22 14:50:00,106.03,106.05,105.95,106.02,38000.0,62.1259,62.1376,62.079,62.12,38000.0
2007-10-22 14:55:00,106.0,106.04,105.8,105.94,29500.0,62.1083,62.1318,61.9911,62.0732,29500.0
2007-10-22 15:00:00,105.91,106.03,105.82,105.87,45500.0,62.0556,62.1259,62.0029,62.0322,45500.0
2007-10-22 15:05:00,105.88,106.11,105.88,106.03,27600.0,62.038,62.1728,62.038,62.1259,27600.0
2007-10-22 15:10:00,106.0,106.07,105.85,106.03,38600.0,62.1083,62.1493,62.0204,62.1259,38600.0
2007-10-22 15:15:00,106.01,106.22,105.97,105.99,24800.0,62.1142,62.2372,62.0907,62.1025,24800.0
2007-10-22 15:20:00,106.01,106.13,105.87,106.01,40500.0,62.1142,62.1845,62.0322,62.1142,40500.0
2007-10-22 15:25:00,105.98,106.27,105.93,106.25,37600.0,62.0966,62.2665,62.0673,62.2548,37600.0
2007-10-22 15:30:00,106.24,106.38,106.0,106.35,42600.0,62.2489,62.331,62.1083,62.3134,42600.0
2007-10-22 15:35:00,106.31,106.31,106.13,106.24,27800.0,62.29,62.29,62.1845,62.2489,27800.0
2007-10-22 15:40:00,106.22,106.66,106.19,106.6,34200.0,62.2372,62.495,62.2197,62.4599,34200.0
2007-10-22 15:45:00,106.59,106.87,106.59,106.85,50000.0,62.454,62.6181,62.454,62.6064,50000.0
2007-10-22 15:50:00,106.83,107.26,106.72,107.11,63100.0,62.5946,62.8466,62.5302,62.7587,63100.0
2007-10-22 15:55:00,107.16,107.81,107.15,107.31,147200.0,62.788,63.1689,62.7821,62.8759,147200.0
2007-10-23 09:30:00,107.76,107.76,107.0,107.0,114500.0,63.1396,63.1396,62.6943,62.6943,114500.0
2007-10-23 09:35:00,107.07,107.13,106.18,106.58,147500.0,62.7353,62.7704,62.2138,62.4482,147500.0
2007-10-23 09:40:00,106.58,107.46,106.23,107.25,183600.0,62.4482,62.9638,62.2431,62.8407,183600.0
2007-10-23 09:45:00,107.13,107.64,107.09,107.5,93000.0,62.7704,63.0692,62.747,62.9872,93000.0
2007-10-23 09:50:00,107.5,108.39,107.45,108.18,130500.0,62.9872,63.5087,62.9579,63.3856,130500.0
2007-10-23 09:55:00,108.17,108.19,107.76,107.88,64400.0,63.3798,63.3915,63.1396,63.2099,64400.0
2007-10-23 10:00:00,107.88,108.3,107.85,108.06,78700.0,63.2099,63.456,63.1923,63.3153,78700.0
2007-10-23 10:05:00,107.99,108.36,107.99,108.2,42800.0,63.2743,63.4911,63.2743,63.3974,42800.0
2007-10-23 10:10:00,108.25,108.38,107.76,108.0,68300.0,63.4267,63.5028,63.1396,63.2802,68300.0
2007-10-23 10:15:00,107.97,108.11,107.62,107.71,45900.0,63.2626,63.3446,63.0575,63.1103,45900.0
2007-10-23 10:20:00,107.7,108.04,107.67,108.03,20500.0,63.1044,63.3036,63.0868,63.2978,20500.0
2007-10-23 10:25:00,108.03,108.04,107.91,108.0,31900.0,63.2978,63.3036,63.2274,63.2802,31900.0
2007-10-23 10:30:00,108.0,108.15,107.8,107.85,31700.0,63.2802,63.3681,63.163,63.1923,31700.0
2007-10-23 10:35:00,107.86,107.86,107.66,107.68,13900.0,63.1981,63.1981,63.081,63.0927,13900.0
2007-10-23 10:40:00,107.69,107.72,107.29,107.31,21900.0,63.0985,63.1161,62.8642,62.8759,21900.0
2007-10-23 10:45:00,107.31,107.53,107.19,107.53,18700.0,62.8759,63.0048,62.8056,63.0048,18700.0
2007-10-23 10:50:00,107.54,107.94,107.53,107.94,16800.0,63.0107,63.245,63.0048,63.245,16800.0
2007-10-23 10:55:00,107.88,108.0,107.88,108.0,10400.0,63.2099,63.2802,63.2099,63.2802,10400.0
2007-10-23 11:00:00,108.01,108.07,107.7,107.77,9000.0,63.286,63.3212,63.1044,63.1454,9000.0
2007-10-23 11:05:00,107.77,107.87,107.6,107.78,13900.0,63.1454,63.204,63.0458,63.1513,13900.0
2007-10-23 11:10:00,107.78,107.79,107.0,107.27,35000.0,63.1513,63.1571,62.6943,62.8525,35000.0
2007-10-23 11:15:00,107.3,107.67,107.3,107.46,8100.0,62.87,63.0868,62.87,62.9638,8100.0
2007-10-23 11:20:00,107.47,107.55,106.87,106.92,17000.0,62.9696,63.0165,62.6181,62.6474,17000.0
2007-10-23 11:25:00,106.91,106.92,106.85,106.9,7400.0,62.6415,62.6474,62.6064,62.6357,7400.0
2007-10-23 11:30:00,106.9,107.29,106.81,107.06,18700.0,62.6357,62.8642,62.5829,62.7294,18700.0
2007-10-23 11:35:00,107.14,107.29,107.12,107.28,7700.0,62.7763,62.8642,62.7646,62.8583,7700.0
2007-10-23 11:40:00,107.25,107.75,107.23,107.75,18400.0,62.8407,63.1337,62.829,63.1337,18400.0
2007-10-23 11:45:00,107.75,108.01,107.69,107.87,15600.0,63.1337,63.286,63.0985,63.204,15600.0
2007-10-23 11:50:00,107.82,108.01,107.61,108.0,13700.0,63.1747,63.286,63.0517,63.2802,13700.0
2007-10-23 11:55:00,107.92,108.03,107.81,108.0,9700.0,63.2333,63.2978,63.1689,63.2802,9700.0
2007-10-23 12:00:00,108.04,108.39,108.04,108.3,16200.0,63.3036,63.5087,63.3036,63.456,16200.0
2007-10-23 12:05:00,108.24,108.31,108.17,108.2,15200.0,63.4208,63.4618,63.3798,63.3974,15200.0
2007-10-23 12:10:00,108.2,108.31,108.04,108.04,13300.0,63.3974,63.4618,63.3036,63.3036,13300.0
2007-10-23 12:15:00,108.0,108.05,107.66,107.7,13700.0,63.2802,63.3095,63.081,63.1044,13700.0
2007-10-23 12:20:00,107.74,107.78,107.66,107.71,5800.0,63.1278,63.1513,63.081,63.1103,5800.0
2007-10-23 12:25:00,107.65,107.73,107.59,107.7,8600.0,63.0751,63.122,63.0399,63.1044,8600.0
2007-10-23 12:30:00,107.7,107.73,107.56,107.64,5600.0,63.1044,63.122,63.0224,63.0692,5600.0
2007-10-23 12:35:00,107.64,107.68,107.4,107.48,12500.0,63.0692,63.0927,62.9286,62.9755,12500.0
2007-10-23 12:40:00,107.47,107.47,107.34,107.44,7600.0,62.9696,62.9696,62.8935,62.9521,7600.0
2007-10-23 12:45:00,107.46,107.51,107.34,107.34,8800.0,62.9638,62.9931,62.8935,62.8935,8800.0
2007-10-23 12:50:00,107.38,107.4,107.28,107.28,3500.0,62.9169,62.9286,62.8583,62.8583,3500.0
2007-10-23 12:55:00,107.26,107.26,107.06,107.06,13400.0,62.8466,62.8466,62.7294,62.7294,13400.0
2007-10-23 13:00:00,107.04,107.13,106.94,106.96,13300.0,62.7177,62.7704,62.6591,62.6708,13300.0
2007-10-23 13:05:00,106.95,107.0,106.87,107.0,21400.0,62.665,62.6943,62.6181,62.6943,21400.0
2007-10-23 13:10:00,106.97,107.14,106.97,107.04,18700.0,62.6767,62.7763,62.6767,62.7177,18700.0
2007-10-23 13:15:00,107.04,107.24,107.02,107.24,12400.0,62.7177,62.8349,62.706,62.8349,12400.0
2007-10-23 13:20:00,107.2,107.21,107.01,107.01,7400.0,62.8114,62.8173,62.7001,62.7001,7400.0
2007-10-23 13:25:00,107.03,107.05,106.86,106.86,11600.0,62.7118,62.7235,62.6122,62.6122,11600.0
2007-10-23 13:30:00,106.87,106.94,106.74,106.74,16100.0,62.6181,62.6591,62.5419,62.5419,16100.0
2007-10-23 13:35:00,106.77,107.12,106.68,106.74,54500.0,62.5595,62.7646,62.5068,62.5419,54500.0
2007-10-23 13:40:00,106.71,106.93,106.66,106.82,18900.0,62.5243,62.6532,62.495,62.5888,18900.0
2007-10-23 13:45:00,106.82,106.87,106.8,106.84,7200.0,62.5888,62.6181,62.5771,62.6005,7200.0
2007-10-23 13:50:00,106.82,107.0,106.78,106.83,17300.0,62.5888,62.6943,62.5653,62.5946,17300.0
2007-10-23 13:55:00,106.77,106.95,106.77,106.84,10500.0,62.5595,62.665,62.5595,62.6005,10500.0
2007-10-23 14:00:00,106.9,107.15,106.83,107.1,55300.0,62.6357,62.7821,62.5946,62.7528,55300.0
2007-10-23 14:05:00,107.09,107.11,106.8,106.97,55300.0,62.747,62.7587,62.5771,62.6767,55300.0
2007-10-23 14:10:00,107.0,107.21,107.0,107.07,13900.0,62.6943,62.8173,62.6943,62.7353,13900.0
2007-10-23 14:15:00,107.08,107.18,106.98,106.98,15700.0,62.7411,62.7997,62.6825,62.6825,15700.0
2007-10-23 14:20:00,106.99,107.14,106.94,107.01,14600.0,62.6884,62.7763,62.6591,62.7001,14600.0
2007-10-23 14:25:00,106.98,107.13,106.9,107.1,20800.0,62.6825,62.7704,62.6357,62.7528,20800.0
2007-10-23 14:30:00,107.11,107.37,107.11,107.22,14800.0,62.7587,62.911,62.7587,62.8232,14800.0
2007-10-23 14:35:00,107.23,107.23,107.05,107.07,11100.0,62.829,62.829,62.7235,62.7353,11100.0
2007-10-23 14:40:00,107.04,107.11,106.98,107.04,7500.0,62.7177,62.7587,62.6825,62.7177,7500.0
2007-10-23 14:45:00,107.12,107.21,106.61,106.74,15100.0,62.7646,62.8173,62.4657,62.5419,15100.0
2007-10-23 14:50:00,106.74,106.96,106.74,106.93,7000.0,62.5419,62.6708,62.5419,62.6532,7000.0
2007-10-23 14:55:00,106.93,107.12,106.88,106.92,13200.0,62.6532,62.7646,62.6239,62.6474,13200.0
2007-10-23 15:00:00,106.94,107.07,106.88,107.01,12300.0,62.6591,62.7353,62.6239,62.7001,12300.0
2007-10-23 15:05:00,107.07,107.07,106.88,106.92,13000.0,62.7353,62.7353,62.6239,62.6474,13000.0
2007-10-23 15:10:00,106.92,106.92,106.58,106.58,61200.0,62.6474,62.6474,62.4482,62.4482,61200.0
2007-10-23 15:15:00,106.59,106.65,106.5,106.51,20700.0,62.454,62.4892,62.4013,62.4071,20700.0
2007-10-23 15:20:00,106.51,106.65,106.5,106.62,21700.0,62.4071,62.4892,62.4013,62.4716,21700.0
2007-10-23 15:25:00,106.62,106.77,106.54,106.73,33900.0,62.4716,62.5595,62.4247,62.5361,33900.0
2007-10-23 15:30:00,106.72,106.89,106.69,106.76,33000.0,62.5302,62.6298,62.5126,62.5536,33000.0
2007-10-23 15:35:00,106.75,106.75,106.45,106.58,30300.0,62.5478,62.5478,62.372,62.4482,30300.0
2007-10-23 15:40:00,106.6,106.89,106.59,106.69,32700.0,62.4599,62.6298,62.454,62.5126,32700.0
2007-10-23 15:45:00,106.66,106.72,106.52,106.6,36500.0,62.495,62.5302,62.413,62.4599,36500.0
2007-10-23 15:50:00,106.62,106.66,106.39,106.51,61500.0,62.4716,62.495,62.3368,62.4071,61500.0
2007-10-23 15:55:00,106.52,107.02,106.49,106.89,64400.0,62.413,62.706,62.3954,62.6298,64400.0
2007-10-24 09:30:00,106.16,107.6,106.15,107.58,78900.0,62.2021,63.0458,62.1962,63.0341,78900.0
2007-10-24 09:35:00,107.56,108.35,107.51,108.35,84700.0,63.0224,63.4853,62.9931,63.4853,84700.0
2007-10-24 09:40:00,108.34,108.9,108.01,108.03,42400.0,63.4794,63.8075,63.286,63.2978,42400.0
2007-10-24 09:45:00,108.14,108.49,107.9,108.45,21400.0,63.3622,63.5673,63.2216,63.5438,21400.0
2007-10-24 09:50:00,108.45,108.45,108.05,108.05,23000.0,63.5438,63.5438,63.3095,63.3095,23000.0
2007-10-24 09:55:00,108.11,108.11,107.86,107.91,12700.0,63.3446,63.3446,63.1981,63.2274,12700.0
2007-10-24 10:00:00,107.98,108.0,107.7,107.77,19600.0,63.2685,63.2802,63.1044,63.1454,19600.0
2007-10-24 10:05:00,107.78,107.89,107.69,107.81,13400.0,63.1513,63.2157,63.0985,63.1689,13400.0
2007-10-24 10:10:00,107.79,108.0,107.67,108.0,16000.0,63.1571,63.2802,63.0868,63.2802,16000.0
2007-10-24 10:15:00,107.99,108.36,107.95,108.22,20200.0,63.2743,63.4911,63.2509,63.4091,20200.0
2007-10-24 10:20:00,108.26,108.5,108.14,108.49,22400.0,63.4325,63.5731,63.3622,63.5673,22400.0
2007-10-24 10:25:00,108.5,108.58,108.3,108.49,27400.0,63.5731,63.62,63.456,63.5673,27400.0
2007-10-24 10:30:00,108.45,108.46,108.19,108.29,33400.0,63.5438,63.5497,63.3915,63.4501,33400.0
2007-10-24 10:35:00,108.27,108.45,108.15,108.29,33200.0,63.4384,63.5438,63.3681,63.4501,33200.0
2007-10-24 10:40:00,108.28,108.54,108.2,108.43,40400.0,63.4442,63.5966,63.3974,63.5321,40400.0
2007-10-24 10:45:00,108.41,108.5,108.3,108.44,41300.0,63.5204,63.5731,63.456,63.538,41300.0
2007-10-24 10:50:00,108.44,108.47,108.3,108.41,31000.0,63.538,63.5556,63.456,63.5204,31000.0
2007-10-24 10:55:00,108.41,108.71,108.39,108.67,19700.0,63.5204,63.6962,63.5087,63.6728,19700.0
2007-10-24 11:00:00,108.66,108.8,108.56,108.72,16300.0,63.6669,63.7489,63.6083,63.702,16300.0
2007-10-24 11:05:00,108.69,108.69,108.29,108.35,33800.0,63.6845,63.6845,63.4501,63.4853,33800.0
2007-10-24 11:10:00,108.32,108.51,108.03,108.17,30500.0,63.4677,63.579,63.2978,63.3798,30500.0
2007-10-24 11:15:00,108.16,108.2,107.5,107.55,40900.0,63.3739,63.3974,62.9872,63.0165,40900.0
2007-10-24 11:20:00,107.58,108.02,107.51,108.01,30200.0,63.0341,63.2919,62.9931,63.286,30200.0
2007-10-24 11:25:00,108.02,108.27,107.81,108.27,39100.0,63.2919,63.4384,63.1689,63.4384,39100.0
2007-10-24 11:30:00,108.31,108.32,108.12,108.17,14300.0,63.4618,63.4677,63.3505,63.3798,14300.0
2007-10-24 11:35:00,108.2,108.38,108.05,108.35,19700.0,63.3974,63.5028,63.3095,63.4853,19700.0
2007-10-24 11:40:00,108.39,108.4,108.09,108.26,33100.0,63.5087,63.5146,63.3329,63.4325,33100.0
2007-10-24 11:45:00,108.3,108.3,107.7,107.82,29000.0,63.456,63.456,63.1044,63.1747,29000.0
2007-10-24 11:50:00,107.77,108.21,107.77,107.93,13400.0,63.1454,63.4032,63.1454,63.2392,13400.0
2007-10-24 11:55:00,107.9,107.9,107.39,107.5,34200.0,63.2216,63.2216,62.9228,62.9872,34200.0
2007-10-24 12:00:00,107.5,107.5,103.33,107.23,77700.0,62.9872,62.9872,60.5439,62.829,77700.0
2007-10-24 12:05:00,107.21,107.45,107.19,107.45,79400.0,62.8173,62.9579,62.8056,62.9579,79400.0
2007-10-24 12:10:00,107.45,107.67,107.35,107.53,32000.0,62.9579,63.0868,62.8993,63.0048,32000.0
2007-10-24 12:15:00,107.51,107.67,107.45,107.54,18700.0,62.9931,63.0868,62.9579,63.0107,18700.0
2007-10-24 12:20:00,107.56,107.57,107.49,107.5,16800.0,63.0224,63.0282,62.9814,62.9872,16800.0
2007-10-24 12:25:00,107.54,107.69,107.5,107.5,12700.0,63.0107,63.0985,62.9872,62.9872,12700.0
2007-10-24 12:30:00,107.52,107.65,107.49,107.57,13500.0,62.9989,63.0751,62.9814,63.0282,13500.0
2007-10-24 12:35:00,107.53,107.57,107.3,107.49,16200.0,63.0048,63.0282,62.87,62.9814,16200.0
2007-10-24 12:40:00,107.45,107.56,107.35,107.46,15300.0,62.9579,63.0224,62.8993,62.9638,15300.0
2007-10-24 12:45:00,107.45,107.57,107.38,107.47,10600.0,62.9579,63.0282,62.9169,62.9696,10600.0
2007-10-24 12:50:00,107.51,107.55,107.22,107.25,13100.0,62.9931,63.0165,62.8232,62.8407,13100.0
2007-10-24 12:55:00,107.22,107.33,107.13,107.26,14900.0,62.8232,62.8876,62.7704,62.8466,14900.0
2007-10-24 13:00:00,107.26,107.29,107.13,107.29,19100.0,62.8466,62.8642,62.7704,62.8642,19100.0
2007-10-24 13:05:00,107.22,107.49,107.19,107.45,21100.0,62.8232,62.9814,62.8056,62.9579,21100.0
2007-10-24 13:10:00,107.45,107.57,107.38,107.44,17300.0,62.9579,63.0282,62.9169,62.9521,17300.0
2007-10-24 13:15:00,107.41,107.47,107.12,107.18,20800.0,62.9345,62.9696,62.7646,62.7997,20800.0
2007-10-24 13:20:00,107.19,107.29,107.03,107.22,10900.0,62.8056,62.8642,62.7118,62.8232,10900.0
2007-10-24 13:25:00,107.24,107.48,107.08,107.46,13000.0,62.8349,62.9755,62.7411,62.9638,13000.0
2007-10-24 13:30:00,107.43,107.7,107.2,107.59,29700.0,62.9462,63.1044,62.8114,63.0399,29700.0
2007-10-24 13:35:00,107.66,107.66,107.06,107.06,19300.0,63.081,63.081,62.7294,62.7294,19300.0
2007-10-24 13:40:00,107.05,107.15,106.76,106.76,25700.0,62.7235,62.7821,62.5536,62.5536,25700.0
2007-10-24 13:45:00,106.76,106.89,106.71,106.8,18700.0,62.5536,62.6298,62.5243,62.5771,18700.0
2007-10-24 13:50:00,106.78,106.86,106.75,106.76,8500.0,62.5653,62.6122,62.5478,62.5536,8500.0
2007-10-24 13:55:00,106.76,106.82,106.58,106.62,15300.0,62.5536,62.5888,62.4482,62.4716,15300.0
2007-10-24 14:00:00,106.61,106.79,106.58,106.78,16800.0,62.4657,62.5712,62.4482,62.5653,16800.0
2007-10-24 14:05:00,106.74,107.0,106.74,106.94,14200.0,62.5419,62.6943,62.5419,62.6591,14200.0
2007-10-24 14:10:00,106.95,107.0,106.8,106.91,14400.0,62.665,62.6943,62.5771,62.6415,14400.0
2007-10-24 14:15:00,106.92,107.1,106.84,106.98,18700.0,62.6474,62.7528,62.6005,62.6825,18700.0
2007-10-24 14:20:00,106.98,107.31,106.98,107.28,16000.0,62.6825,62.8759,62.6825,62.8583,16000.0
2007-10-24 14:25:00,107.29,107.84,107.25,107.56,28500.0,62.8642,63.1864,62.8407,63.0224,28500.0
2007-10-24 14:30:00,107.6,107.92,107.55,107.8,38400.0,63.0458,63.2333,63.0165,63.163,38400.0
2007-10-24 14:35:00,107.75,107.75,107.44,107.51,21100.0,63.1337,63.1337,62.9521,62.9931,21100.0
2007-10-24 14:40:00,107.53,107.8,107.4,107.65,16400.0,63.0048,63.163,62.9286,63.0751,16400.0
2007-10-24 14:45:00,107.57,107.64,107.35,107.4,21900.0,63.0282,63.0692,62.8993,62.9286,21900.0
2007-10-24 14:50:00,107.42,107.49,107.21,107.23,25000.0,62.9403,62.9814,62.8173,62.829,25000.0
2007-10-24 14:55:00,107.19,107.63,107.15,107.58,28300.0,62.8056,63.0634,62.7821,63.0341,28300.0
2007-10-24 15:00:00,107.58,107.87,107.51,107.84,174400.0,63.0341,63.204,62.9931,63.1864,174400.0
2007-10-24 15:05:00,107.84,107.86,107.54,107.86,23400.0,63.1864,63.1981,63.0107,63.1981,23400.0
2007-10-24 15:10:00,107.89,108.47,107.81,108.37,33400.0,63.2157,63.5556,63.1689,63.497,33400.0
2007-10-24 15:15:00,108.32,108.44,108.17,108.39,22500.0,63.4677,63.538,63.3798,63.5087,22500.0
2007-10-24 15:20:00,108.33,108.39,107.94,108.03,20600.0,63.4735,63.5087,63.245,63.2978,20600.0
2007-10-24 15:25:00,108.05,108.32,107.97,108.31,37100.0,63.3095,63.4677,63.2626,63.4618,37100.0
2007-10-24 15:30:00,108.31,108.32,107.76,107.81,53200.0,63.4618,63.4677,63.1396,63.1689,53200.0
2007-10-24 15:35:00,107.86,107.99,107.26,107.31,61700.0,63.1981,63.2743,62.8466,62.8759,61700.0
2007-10-24 15:40:00,107.34,107.65,107.31,107.43,34800.0,62.8935,63.0751,62.8759,62.9462,34800.0
2007-10-24 15:45:00,107.46,107.65,107.4,107.45,39800.0,62.9638,63.0751,62.9286,62.9579,39800.0
2007-10-24 15:50:00,107.45,107.7,107.3,107.7,37100.0,62.9579,63.1044,62.87,63.1044,37100.0
2007-10-24 15:55:00,107.7,108.0,107.61,107.96,60200.0,63.1044,63.2802,63.0517,63.2567,60200.0
2007-10-25 09:30:00,108.4,108.47,107.75,108.11,35200.0,63.5146,63.5556,63.1337,63.3446,35200.0
2007-10-25 09:35:00,108.09,108.64,107.97,108.19,39200.0,63.3329,63.6552,63.2626,63.3915,39200.0
2007-10-25 09:40:00,108.14,108.6,107.85,108.58,23400.0,63.3622,63.6317,63.1923,63.62,23400.0
2007-10-25 09:45:00,108.59,108.6,108.36,108.57,61600.0,63.6259,63.6317,63.4911,63.6142,61600.0
2007-10-25 09:50:00,108.58,108.85,108.45,108.73,36700.0,63.62,63.7782,63.5438,63.7079,36700.0
2007-10-25 09:55:00,108.68,108.73,108.39,108.66,67900.0,63.6786,63.7079,63.5087,63.6669,67900.0
2007-10-25 10:00:00,108.65,108.86,108.48,108.63,55800.0,63.661,63.7841,63.5614,63.6493,55800.0
2007-10-25 10:05:00,108.64,108.64,108.32,108.57,54100.0,63.6552,63.6552,63.4677,63.6142,54100.0
2007-10-25 10:10:00,108.57,108.87,108.45,108.69,45400.0,63.6142,63.7899,63.5438,63.6845,45400.0
2007-10-25 10:15:00,108.68,109.09,108.56,109.0,66200.0,63.6786,63.9188,63.6083,63.8661,66200.0
2007-10-25 10:20:00,108.96,109.07,108.75,109.07,42800.0,63.8427,63.9071,63.7196,63.9071,42800.0
2007-10-25 10:25:00,109.05,109.44,109.04,109.35,34300.0,63.8954,64.1239,63.8895,64.0712,34300.0
2007-10-25 10:30:00,109.36,109.4,109.2,109.31,24000.0,64.077,64.1005,63.9833,64.0477,24000.0
2007-10-25 10:35:00,109.31,109.5,109.1,109.39,33500.0,64.0477,64.1591,63.9247,64.0946,33500.0
2007-10-25 10:40:00,109.38,109.38,109.14,109.19,11600.0,64.0888,64.0888,63.9481,63.9774,11600.0
2007-10-25 10:45:00,109.2,109.23,109.05,109.23,19900.0,63.9833,64.0009,63.8954,64.0009,19900.0
2007-10-25 10:50:00,109.25,109.4,109.22,109.25,26400.0,64.0126,64.1005,63.995,64.0126,26400.0
2007-10-25 10:55:00,109.25,109.33,109.23,109.23,17300.0,64.0126,64.0595,64.0009,64.0009,17300.0
2007-10-25 11:00:00,109.23,109.28,108.89,108.95,22400.0,64.0009,64.0302,63.8017,63.8368,22400.0
2007-10-25 11:05:00,108.96,109.45,108.91,109.42,50100.0,63.8427,64.1298,63.8134,64.1122,50100.0
2007-10-25 11:10:00,109.42,109.55,109.42,109.49,29700.0,64.1122,64.1884,64.1122,64.1532,29700.0
2007-10-25 11:15:00,109.51,109.56,109.42,109.56,27400.0,64.1649,64.1942,64.1122,64.1942,27400.0
2007-10-25 11:20:00,109.53,109.72,109.49,109.71,38000.0,64.1766,64.288,64.1532,64.2821,38000.0
2007-10-25 11:25:00,109.71,109.74,109.59,109.59,24300.0,64.2821,64.2997,64.2118,64.2118,24300.0
2007-10-25 11:30:00,109.61,109.85,109.59,109.79,33200.0,64.2235,64.3641,64.2118,64.329,33200.0
2007-10-25 11:35:00,109.79,109.87,109.67,109.69,28600.0,64.329,64.3759,64.2587,64.2704,28600.0
2007-10-25 11:40:00,109.69,109.86,109.69,109.85,18400.0,64.2704,64.37,64.2704,64.3641,18400.0
2007-10-25 11:45:00,109.85,109.86,109.5,109.81,41600.0,64.3641,64.37,64.1591,64.3407,41600.0
2007-10-25 11:50:00,109.85,109.9,109.76,109.76,24000.0,64.3641,64.3934,64.3114,64.3114,24000.0
2007-10-25 11:55:00,109.75,109.79,109.63,109.65,33500.0,64.3056,64.329,64.2352,64.247,33500.0
2007-10-25 12:00:00,109.66,109.74,109.55,109.7,44900.0,64.2528,64.2997,64.1884,64.2763,44900.0
2007-10-25 12:05:00,109.71,109.71,109.58,109.64,30800.0,64.2821,64.2821,64.2059,64.2411,30800.0
2007-10-25 12:10:00,109.62,109.78,109.55,109.78,32900.0,64.2294,64.3231,64.1884,64.3231,32900.0
2007-10-25 12:15:00,109.78,109.96,109.74,109.95,17900.0,64.3231,64.4286,64.2997,64.4227,17900.0
2007-10-25 12:20:00,109.97,110.25,109.95,110.06,59100.0,64.4345,64.5985,64.4227,64.4872,59100.0
2007-10-25 12:25:00,110.06,110.2,110.05,110.17,22900.0,64.4872,64.5692,64.4813,64.5516,22900.0
2007-10-25 12:30:00,110.19,110.19,110.08,110.12,17900.0,64.5634,64.5634,64.4989,64.5223,17900.0
2007-10-25 12:35:00,110.11,110.21,110.11,110.17,12900.0,64.5165,64.5751,64.5165,64.5516,12900.0
2007-10-25 12:40:00,110.17,110.32,110.16,110.32,18100.0,64.5516,64.6395,64.5458,64.6395,18100.0
2007-10-25 12:45:00,110.32,110.35,110.23,110.28,24300.0,64.6395,64.6571,64.5868,64.6161,24300.0
2007-10-25 12:50:00,110.25,110.54,110.23,110.48,20900.0,64.5985,64.7684,64.5868,64.7333,20900.0
2007-10-25 12:55:00,110.5,110.76,110.43,110.76,32200.0,64.745,64.8973,64.704,64.8973,32200.0
2007-10-25 13:00:00,110.73,111.0,110.7,110.94,46500.0,64.8798,65.038,64.8622,65.0028,46500.0
2007-10-25 13:05:00,110.93,110.99,110.53,110.95,51500.0,64.9969,65.0321,64.7626,65.0087,51500.0
2007-10-25 13:10:00,110.94,110.97,110.73,110.73,25900.0,65.0028,65.0204,64.8798,64.8798,25900.0
2007-10-25 13:15:00,110.72,110.95,110.63,110.64,23000.0,64.8739,65.0087,64.8212,64.827,23000.0
2007-10-25 13:20:00,110.64,110.68,110.27,110.39,44900.0,64.827,64.8505,64.6102,64.6805,44900.0
2007-10-25 13:25:00,110.39,110.49,110.33,110.36,11800.0,64.6805,64.7391,64.6454,64.663,11800.0
2007-10-25 13:30:00,110.39,110.43,110.1,110.34,43000.0,64.6805,64.704,64.5106,64.6513,43000.0
2007-10-25 13:35:00,110.33,110.43,110.2,110.25,16700.0,64.6454,64.704,64.5692,64.5985,16700.0
2007-10-25 13:40:00,110.26,110.26,110.06,110.11,19900.0,64.6044,64.6044,64.4872,64.5165,19900.0
2007-10-25 13:45:00,110.11,110.3,110.05,110.23,22800.0,64.5165,64.6278,64.4813,64.5868,22800.0
2007-10-25 13:50:00,110.26,110.36,110.16,110.21,35100.0,64.6044,64.663,64.5458,64.5751,35100.0
2007-10-25 13:55:00,110.22,110.39,110.12,110.19,23800.0,64.5809,64.6805,64.5223,64.5634,23800.0
2007-10-25 14:00:00,110.2,110.21,109.96,110.14,27700.0,64.5692,64.5751,64.4286,64.5341,27700.0
2007-10-25 14:05:00,110.14,110.17,109.98,110.04,28000.0,64.5341,64.5516,64.4403,64.4755,28000.0
2007-10-25 14:10:00,109.98,110.17,109.98,110.05,20400.0,64.4403,64.5516,64.4403,64.4813,20400.0
2007-10-25 14:15:00,110.03,110.19,110.01,110.17,20300.0,64.4696,64.5634,64.4579,64.5516,20300.0
2007-10-25 14:20:00,110.13,110.41,110.13,110.26,22100.0,64.5282,64.6923,64.5282,64.6044,22100.0
2007-10-25 14:25:00,110.29,110.48,110.08,110.18,41200.0,64.622,64.7333,64.4989,64.5575,41200.0
2007-10-25 14:30:00,110.17,110.2,109.98,110.03,32300.0,64.5516,64.5692,64.4403,64.4696,32300.0
2007-10-25 14:35:00,110.01,110.28,110.0,110.18,20500.0,64.4579,64.6161,64.452,64.5575,20500.0
2007-10-25 14:40:00,110.14,110.26,110.07,110.07,28800.0,64.5341,64.6044,64.493,64.493,28800.0
2007-10-25 14:45:00,110.07,110.25,110.01,110.1,30700.0,64.493,64.5985,64.4579,64.5106,30700.0
2007-10-25 14:50:00,110.1,110.54,110.1,110.41,24200.0,64.5106,64.7684,64.5106,64.6923,24200.0
2007-10-25 14:55:00,110.45,110.64,110.26,110.63,34700.0,64.7157,64.827,64.6044,64.8212,34700.0
2007-10-25 15:00:00,110.64,110.64,110.45,110.48,34000.0,64.827,64.827,64.7157,64.7333,34000.0
2007-10-25 15:05:00,110.46,110.49,110.22,110.3,25000.0,64.7216,64.7391,64.5809,64.6278,25000.0
2007-10-25 15:10:00,110.31,110.47,110.23,110.23,21800.0,64.6337,64.7274,64.5868,64.5868,21800.0
2007-10-25 15:15:00,110.23,110.47,110.22,110.47,16900.0,64.5868,64.7274,64.5809,64.7274,16900.0
2007-10-25 15:20:00,110.49,110.54,110.24,110.25,36600.0,64.7391,64.7684,64.5927,64.5985,36600.0
2007-10-25 15:25:00,110.29,110.29,109.97,110.12,72100.0,64.622,64.622,64.4345,64.5223,72100.0
2007-10-25 15:30:00,110.14,110.21,109.99,110.14,36500.0,64.5341,64.5751,64.4462,64.5341,36500.0
2007-10-25 15:35:00,110.13,110.16,110.0,110.06,34500.0,64.5282,64.5458,64.452,64.4872,34500.0
2007-10-25 15:40:00,110.06,110.22,110.01,110.15,68300.0,64.4872,64.5809,64.4579,64.5399,68300.0
2007-10-25 15:45:00,110.17,110.26,110.05,110.16,47300.0,64.5516,64.6044,64.4813,64.5458,47300.0
2007-10-25 15:50:00,110.16,110.35,110.14,110.33,49800.0,64.5458,64.6571,64.5341,64.6454,49800.0
2007-10-25 15:55:00,110.33,110.4,110.19,110.3,75800.0,64.6454,64.6864,64.5634,64.6278,75800.0
2007-10-26 09:30:00,110.6,111.1,109.99,110.15,68700.0,64.8036,65.0966,64.4462,64.5399,68700.0
2007-10-26 09:35:00,110.1,110.28,109.66,110.09,42700.0,64.5106,64.6161,64.2528,64.5048,42700.0
2007-10-26 09:40:00,109.7,110.02,109.54,109.67,28500.0,64.2763,64.4638,64.1825,64.2587,28500.0
2007-10-26 09:45:00,109.67,109.89,109.34,109.39,36600.0,64.2587,64.3876,64.0653,64.0946,36600.0
2007-10-26 09:50:00,109.39,109.5,109.08,109.33,35500.0,64.0946,64.1591,63.913,64.0595,35500.0
2007-10-26 09:55:00,109.32,109.61,109.07,109.16,56300.0,64.0536,64.2235,63.9071,63.9599,56300.0
2007-10-26 10:00:00,109.16,109.21,108.64,108.68,50000.0,63.9599,63.9892,63.6552,63.6786,50000.0
2007-10-26 10:05:00,108.68,108.68,108.28,108.46,76500.0,63.6786,63.6786,63.4442,63.5497,76500.0
2007-10-26 10:10:00,108.4,108.57,108.38,108.41,42800.0,63.5146,63.6142,63.5028,63.5204,42800.0
2007-10-26 10:15:00,108.4,108.5,108.26,108.3,48000.0,63.5146,63.5731,63.4325,63.456,48000.0
2007-10-26 10:20:00,108.33,108.48,108.22,108.4,34100.0,63.4735,63.5614,63.4091,63.5146,34100.0
2007-10-26 10:25:00,108.36,108.62,108.35,108.52,41200.0,63.4911,63.6435,63.4853,63.5849,41200.0
2007-10-26 10:30:00,108.51,108.68,108.47,108.67,28300.0,63.579,63.6786,63.5556,63.6728,28300.0
2007-10-26 10:35:00,108.67,108.74,108.36,108.48,23200.0,63.6728,63.7138,63.4911,63.5614,23200.0
2007-10-26 10:40:00,108.48,108.49,108.26,108.31,11700.0,63.5614,63.5673,63.4325,63.4618,11700.0
2007-10-26 10:45:00,108.26,108.3,108.08,108.19,24700.0,63.4325,63.456,63.3271,63.3915,24700.0
2007-10-26 10:50:00,108.21,108.31,108.14,108.2,20200.0,63.4032,63.4618,63.3622,63.3974,20200.0
2007-10-26 10:55:00,108.21,108.4,108.19,108.21,19000.0,63.4032,63.5146,63.3915,63.4032,19000.0
2007-10-26 11:00:00,108.24,108.31,108.15,108.19,11900.0,63.4208,63.4618,63.3681,63.3915,11900.0
2007-10-26 11:05:00,108.19,108.23,108.13,108.13,15500.0,63.3915,63.4149,63.3564,63.3564,15500.0
2007-10-26 11:10:00,108.12,108.15,108.07,108.09,16800.0,63.3505,63.3681,63.3212,63.3329,16800.0
2007-10-26 11:15:00,108.1,108.12,107.8,107.8,34100.0,63.3388,63.3505,63.163,63.163,34100.0
2007-10-26 11:20:00,107.78,108.05,107.75,108.02,27400.0,63.1513,63.3095,63.1337,63.2919,27400.0
2007-10-26 11:25:00,108.0,108.05,107.86,107.87,25000.0,63.2802,63.3095,63.1981,63.204,25000.0
2007-10-26 11:30:00,107.86,107.98,107.72,107.72,30400.0,63.1981,63.2685,63.1161,63.1161,30400.0
2007-10-26 11:35:00,107.72,107.79,107.65,107.75,23200.0,63.1161,63.1571,63.0751,63.1337,23200.0
2007-10-26 11:40:00,107.75,107.8,107.62,107.64,18800.0,63.1337,63.163,63.0575,63.0692,18800.0
2007-10-26 11:45:00,107.62,107.81,107.59,107.66,19300.0,63.0575,63.1689,63.0399,63.081,19300.0
2007-10-26 11:50:00,107.69,107.69,107.51,107.61,14700.0,63.0985,63.0985,62.9931,63.0517,14700.0
2007-10-26 11:55:00,107.58,107.65,107.5,107.51,10900.0,63.0341,63.0751,62.9872,62.9931,10900.0
2007-10-26 12:00:00,107.5,107.66,107.5,107.6,17400.0,62.9872,63.081,62.9872,63.0458,17400.0
2007-10-26 12:05:00,107.61,107.61,107.55,107.57,14000.0,63.0517,63.0517,63.0165,63.0282,14000.0
2007-10-26 12:10:00,107.57,107.75,107.57,107.75,15200.0,63.0282,63.1337,63.0282,63.1337,15200.0
2007-10-26 12:15:00,107.74,108.0,107.71,108.0,15100.0,63.1278,63.2802,63.1103,63.2802,15100.0
2007-10-26 12:20:00,107.99,108.28,107.99,108.22,39200.0,63.2743,63.4442,63.2743,63.4091,39200.0
2007-10-26 12:25:00,108.2,108.42,108.11,108.26,18100.0,63.3974,63.5263,63.3446,63.4325,18100.0
2007-10-26 12:30:00,108.25,108.48,108.21,108.27,17900.0,63.4267,63.5614,63.4032,63.4384,17900.0
2007-10-26 12:35:00,108.28,108.28,108.11,108.2,12000.0,63.4442,63.4442,63.3446,63.3974,12000.0
2007-10-26 12:40:00,108.2,108.24,108.1,108.1,11100.0,63.3974,63.4208,63.3388,63.3388,11100.0
2007-10-26 12:45:00,108.12,108.15,108.04,108.1,9700.0,63.3505,63.3681,63.3036,63.3388,9700.0
2007-10-26 12:50:00,108.1,108.14,108.07,108.14,7000.0,63.3388,63.3622,63.3212,63.3622,7000.0
2007-10-26 12:55:00,108.14,108.21,108.12,108.2,5100.0,63.3622,63.4032,63.3505,63.3974,5100.0
2007-10-26 13:00:00,108.16,108.2,108.03,108.08,13500.0,63.3739,63.3974,63.2978,63.3271,13500.0
2007-10-26 13:05:00,108.09,108.2,108.06,108.1,7600.0,63.3329,63.3974,63.3153,63.3388,7600.0
2007-10-26 13:10:00,108.08,108.21,108.08,108.19,3900.0,63.3271,63.4032,63.3271,63.3915,3900.0
2007-10-26 13:15:00,108.2,108.27,108.17,108.27,11700.0,63.3974,63.4384,63.3798,63.4384,11700.0
2007-10-26 13:20:00,108.26,108.5,108.24,108.34,18100.0,63.4325,63.5731,63.4208,63.4794,18100.0
2007-10-26 13:25:00,108.35,108.39,108.3,108.34,16700.0,63.4853,63.5087,63.456,63.4794,16700.0
2007-10-26 13:30:00,108.35,108.51,108.33,108.43,23400.0,63.4853,63.579,63.4735,63.5321,23400.0
2007-10-26 13:35:00,108.45,108.5,108.23,108.3,20600.0,63.5438,63.5731,63.4149,63.456,20600.0
2007-10-26 13:40:00,108.3,108.42,108.26,108.42,8100.0,63.456,63.5263,63.4325,63.5263,8100.0
2007-10-26 13:45:00,108.4,108.47,108.33,108.35,11300.0,63.5146,63.5556,63.4735,63.4853,11300.0
2007-10-26 13:50:00,108.35,108.48,108.32,108.46,7400.0,63.4853,63.5614,63.4677,63.5497,7400.0
2007-10-26 13:55:00,108.46,108.59,108.42,108.51,19800.0,63.5497,63.6259,63.5263,63.579,19800.0
2007-10-26 14:00:00,108.47,108.49,108.37,108.44,19800.0,63.5556,63.5673,63.497,63.538,19800.0
2007-10-26 14:05:00,108.46,108.54,108.43,108.53,18200.0,63.5497,63.5966,63.5321,63.5907,18200.0
2007-10-26 14:10:00,108.53,108.6,108.3,108.35,14400.0,63.5907,63.6317,63.456,63.4853,14400.0
2007-10-26 14:15:00,108.36,108.57,108.34,108.45,20000.0,63.4911,63.6142,63.4794,63.5438,20000.0
2007-10-26 14:20:00,108.42,108.5,108.4,108.44,9600.0,63.5263,63.5731,63.5146,63.538,9600.0
2007-10-26 14:25:00,108.46,108.53,108.43,108.45,13200.0,63.5497,63.5907,63.5321,63.5438,13200.0
2007-10-26 14:30:00,108.44,108.6,108.39,108.53,31100.0,63.538,63.6317,63.5087,63.5907,31100.0
2007-10-26 14:35:00,108.49,108.54,108.44,108.47,17600.0,63.5673,63.5966,63.538,63.5556,17600.0
2007-10-26 14:40:00,108.51,108.56,108.44,108.49,15400.0,63.579,63.6083,63.538,63.5673,15400.0
2007-10-26 14:45:00,108.49,108.6,108.39,108.41,27400.0,63.5673,63.6317,63.5087,63.5204,27400.0
2007-10-26 14:50:00,108.4,108.55,108.39,108.53,16400.0,63.5146,63.6024,63.5087,63.5907,16400.0
2007-10-26 14:55:00,108.51,108.62,108.51,108.52,21200.0,63.579,63.6435,63.579,63.5849,21200.0
2007-10-26 15:00:00,108.52,108.59,108.49,108.49,24300.0,63.5849,63.6259,63.5673,63.5673,24300.0
2007-10-26 15:05:00,108.5,108.62,108.5,108.62,27500.0,63.5731,63.6435,63.5731,63.6435,27500.0
2007-10-26 15:10:00,108.61,108.69,108.58,108.61,31100.0,63.6376,63.6845,63.62,63.6376,31100.0
2007-10-26 15:15:00,108.6,108.66,108.51,108.53,30900.0,63.6317,63.6669,63.579,63.5907,30900.0
2007-10-26 15:20:00,108.53,108.53,108.38,108.39,21400.0,63.5907,63.5907,63.5028,63.5087,21400.0
2007-10-26 15:25:00,108.39,108.49,108.38,108.42,22800.0,63.5087,63.5673,63.5028,63.5263,22800.0
2007-10-26 15:30:00,108.42,108.55,108.41,108.41,37600.0,63.5263,63.6024,63.5204,63.5204,37600.0
2007-10-26 15:35:00,108.43,108.48,108.38,108.41,38700.0,63.5321,63.5614,63.5028,63.5204,38700.0
2007-10-26 15:40:00,108.42,108.66,108.4,108.6,42500.0,63.5263,63.6669,63.5146,63.6317,42500.0
2007-10-26 15:45:00,108.6,108.61,108.4,108.41,34900.0,63.6317,63.6376,63.5146,63.5204,34900.0
2007-10-26 15:50:00,108.43,108.48,108.35,108.39,31100.0,63.5321,63.5614,63.4853,63.5087,31100.0
2007-10-26 15:55:00,108.4,108.55,108.34,108.55,56100.0,63.5146,63.6024,63.4794,63.6024,56100.0
2007-10-29 09:30:00,108.12,108.55,108.11,108.28,68400.0,63.3505,63.6024,63.3446,63.4442,68400.0
2007-10-29 09:35:00,108.29,108.48,108.1,108.2,21200.0,63.4501,63.5614,63.3388,63.3974,21200.0
2007-10-29 09:40:00,108.14,108.55,108.14,108.55,23800.0,63.3622,63.6024,63.3622,63.6024,23800.0
2007-10-29 09:45:00,108.6,109.16,108.58,109.16,37200.0,63.6317,63.9599,63.62,63.9599,37200.0
2007-10-29 09:50:00,109.17,109.2,108.9,108.96,24800.0,63.9657,63.9833,63.8075,63.8427,24800.0
2007-10-29 09:55:00,108.92,109.0,108.91,108.92,7300.0,63.8192,63.8661,63.8134,63.8192,7300.0
2007-10-29 10:00:00,108.99,108.99,108.76,108.81,18000.0,63.8602,63.8602,63.7255,63.7548,18000.0
2007-10-29 10:05:00,108.81,108.81,108.52,108.53,19600.0,63.7548,63.7548,63.5849,63.5907,19600.0
2007-10-29 10:10:00,108.53,108.57,108.33,108.39,15500.0,63.5907,63.6142,63.4735,63.5087,15500.0
2007-10-29 10:15:00,108.4,108.65,108.36,108.57,17700.0,63.5146,63.661,63.4911,63.6142,17700.0
2007-10-29 10:20:00,108.57,108.66,108.39,108.61,7800.0,63.6142,63.6669,63.5087,63.6376,7800.0
2007-10-29 10:25:00,108.58,108.64,108.52,108.64,6100.0,63.62,63.6552,63.5849,63.6552,6100.0
2007-10-29 10:30:00,108.57,108.76,108.57,108.75,10600.0,63.6142,63.7255,63.6142,63.7196,10600.0
2007-10-29 10:35:00,108.79,108.8,108.62,108.71,7700.0,63.7431,63.7489,63.6435,63.6962,7700.0
2007-10-29 10:40:00,108.75,108.91,108.72,108.86,10100.0,63.7196,63.8134,63.702,63.7841,10100.0
2007-10-29 10:45:00,108.9,108.99,108.87,108.99,8900.0,63.8075,63.8602,63.7899,63.8602,8900.0
2007-10-29 10:50:00,108.99,109.0,108.87,108.96,24100.0,63.8602,63.8661,63.7899,63.8427,24100.0
2007-10-29 10:55:00,108.97,109.1,108.91,108.97,15700.0,63.8485,63.9247,63.8134,63.8485,15700.0
2007-10-29 11:00:00,108.97,109.03,108.91,108.98,14800.0,63.8485,63.8837,63.8134,63.8544,14800.0
2007-10-29 11:05:00,108.96,109.1,108.63,108.76,32200.0,63.8427,63.9247,63.6493,63.7255,32200.0
2007-10-29 11:10:00,108.78,108.97,108.78,108.92,10300.0,63.7372,63.8485,63.7372,63.8192,10300.0
2007-10-29 11:15:00,108.91,108.95,108.81,108.88,8500.0,63.8134,63.8368,63.7548,63.7958,8500.0
2007-10-29 11:20:00,108.83,108.91,108.81,108.9,6300.0,63.7665,63.8134,63.7548,63.8075,6300.0
2007-10-29 11:25:00,108.9,108.93,108.83,108.89,8100.0,63.8075,63.8251,63.7665,63.8017,8100.0
2007-10-29 11:30:00,108.86,108.94,108.82,108.92,10400.0,63.7841,63.831,63.7606,63.8192,10400.0
2007-10-29 11:35:00,108.91,108.91,108.85,108.85,3800.0,63.8134,63.8134,63.7782,63.7782,3800.0
2007-10-29 11:40:00,108.87,108.93,108.83,108.84,7600.0,63.7899,63.8251,63.7665,63.7724,7600.0
2007-10-29 11:45:00,108.81,108.86,108.7,108.77,11700.0,63.7548,63.7841,63.6903,63.7313,11700.0
2007-10-29 11:50:00,108.81,108.82,108.73,108.79,6200.0,63.7548,63.7606,63.7079,63.7431,6200.0
2007-10-29 11:55:00,108.84,108.92,108.81,108.9,10400.0,63.7724,63.8192,63.7548,63.8075,10400.0
2007-10-29 12:00:00,108.89,108.93,108.89,108.89,19600.0,63.8017,63.8251,63.8017,63.8017,19600.0
2007-10-29 12:05:00,108.89,109.01,108.87,109.01,20100.0,63.8017,63.872,63.7899,63.872,20100.0
2007-10-29 12:10:00,109.04,109.19,108.96,109.13,32200.0,63.8895,63.9774,63.8427,63.9423,32200.0
2007-10-29 12:15:00,109.1,109.46,109.09,109.46,22400.0,63.9247,64.1356,63.9188,64.1356,22400.0
2007-10-29 12:20:00,109.45,109.52,109.45,109.51,18100.0,64.1298,64.1708,64.1298,64.1649,18100.0
2007-10-29 12:25:00,109.5,109.53,109.35,109.52,17900.0,64.1591,64.1766,64.0712,64.1708,17900.0
2007-10-29 12:30:00,109.49,109.52,109.46,109.48,8000.0,64.1532,64.1708,64.1356,64.1474,8000.0
2007-10-29 12:35:00,109.5,109.5,109.38,109.41,12900.0,64.1591,64.1591,64.0888,64.1063,12900.0
2007-10-29 12:40:00,109.44,109.5,109.43,109.5,7000.0,64.1239,64.1591,64.1181,64.1591,7000.0
2007-10-29 12:45:00,109.49,109.52,109.46,109.5,14000.0,64.1532,64.1708,64.1356,64.1591,14000.0
2007-10-29 12:50:00,109.52,109.66,109.49,109.59,22600.0,64.1708,64.2528,64.1532,64.2118,22600.0
2007-10-29 12:55:00,109.59,109.69,109.58,109.68,10300.0,64.2118,64.2704,64.2059,64.2645,10300.0
2007-10-29 13:00:00,109.67,109.72,109.62,109.69,9000.0,64.2587,64.288,64.2294,64.2704,9000.0
2007-10-29 13:05:00,109.69,109.71,109.54,109.54,9800.0,64.2704,64.2821,64.1825,64.1825,9800.0
2007-10-29 13:10:00,109.55,109.66,109.55,109.62,9400.0,64.1884,64.2528,64.1884,64.2294,9400.0
2007-10-29 13:15:00,109.59,109.61,109.51,109.54,7900.0,64.2118,64.2235,64.1649,64.1825,7900.0
2007-10-29 13:20:00,109.51,109.61,109.46,109.6,13900.0,64.1649,64.2235,64.1356,64.2177,13900.0
2007-10-29 13:25:00,109.59,109.74,109.58,109.69,12600.0,64.2118,64.2997,64.2059,64.2704,12600.0
2007-10-29 13:30:00,109.7,109.72,109.49,109.5,13600.0,64.2763,64.288,64.1532,64.1591,13600.0
2007-10-29 13:35:00,109.51,109.53,109.38,109.38,22500.0,64.1649,64.1766,64.0888,64.0888,22500.0
2007-10-29 13:40:00,109.39,109.46,109.39,109.45,4900.0,64.0946,64.1356,64.0946,64.1298,4900.0
2007-10-29 13:45:00,109.42,109.58,109.42,109.49,10200.0,64.1122,64.2059,64.1122,64.1532,10200.0
2007-10-29 13:50:00,109.49,109.57,109.48,109.57,11400.0,64.1532,64.2001,64.1474,64.2001,11400.0
2007-10-29 13:55:00,109.54,109.62,109.49,109.51,8900.0,64.1825,64.2294,64.1532,64.1649,8900.0
2007-10-29 14:00:00,109.51,109.54,109.47,109.52,13700.0,64.1649,64.1825,64.1415,64.1708,13700.0
2007-10-29 14:05:00,109.5,109.53,109.46,109.47,12400.0,64.1591,64.1766,64.1356,64.1415,12400.0
2007-10-29 14:10:00,109.48,109.48,109.04,109.13,18500.0,64.1474,64.1474,63.8895,63.9423,18500.0
2007-10-29 14:15:00,109.13,109.19,109.04,109.16,9400.0,63.9423,63.9774,63.8895,63.9599,9400.0
2007-10-29 14:20:00,109.17,109.26,109.17,109.23,9500.0,63.9657,64.0184,63.9657,64.0009,9500.0
2007-10-29 14:25:00,109.22,109.35,109.21,109.29,14300.0,63.995,64.0712,63.9892,64.036,14300.0
2007-10-29 14:30:00,109.28,109.28,109.15,109.19,13100.0,64.0302,64.0302,63.954,63.9774,13100.0
2007-10-29 14:35:00,109.2,109.23,109.14,109.17,17800.0,63.9833,64.0009,63.9481,63.9657,17800.0
2007-10-29 14:40:00,109.17,109.2,109.13,109.17,9000.0,63.9657,63.9833,63.9423,63.9657,9000.0
2007-10-29 14:45:00,109.14,109.17,109.03,109.09,23200.0,63.9481,63.9657,63.8837,63.9188,23200.0
2007-10-29 14:50:00,109.06,109.16,109.06,109.16,6500.0,63.9013,63.9599,63.9013,63.9599,6500.0
2007-10-29 14:55:00,109.17,109.32,109.15,109.3,16800.0,63.9657,64.0536,63.954,64.0419,16800.0
2007-10-29 15:00:00,109.28,109.3,109.2,109.22,28700.0,64.0302,64.0419,63.9833,63.995,28700.0
2007-10-29 15:05:00,109.23,109.38,109.21,109.35,19000.0,64.0009,64.0888,63.9892,64.0712,19000.0
2007-10-29 15:10:00,109.35,109.38,109.25,109.27,24300.0,64.0712,64.0888,64.0126,64.0243,24300.0
2007-10-29 15:15:00,109.24,109.35,109.22,109.35,5400.0,64.0067,64.0712,63.995,64.0712,5400.0
2007-10-29 15:20:00,109.33,109.37,109.22,109.28,20200.0,64.0595,64.0829,63.995,64.0302,20200.0
2007-10-29 15:25:00,109.26,109.31,109.18,109.24,30100.0,64.0184,64.0477,63.9716,64.0067,30100.0
2007-10-29 15:30:00,109.22,109.38,109.22,109.37,35200.0,63.995,64.0888,63.995,64.0829,35200.0
2007-10-29 15:35:00,109.35,109.37,109.27,109.36,20100.0,64.0712,64.0829,64.0243,64.077,20100.0
2007-10-29 15:40:00,109.35,109.41,109.34,109.38,21200.0,64.0712,64.1063,64.0653,64.0888,21200.0
2007-10-29 15:45:00,109.37,109.42,109.3,109.3,34400.0,64.0829,64.1122,64.0419,64.0419,34400.0
2007-10-29 15:50:00,109.3,109.4,109.28,109.4,25900.0,64.0419,64.1005,64.0302,64.1005,25900.0
2007-10-29 15:55:00,109.42,109.43,109.32,109.38,56900.0,64.1122,64.1181,64.0536,64.0888,56900.0
2007-10-30 09:30:00,109.01,109.12,108.75,108.82,14900.0,63.872,63.9364,63.7196,63.7606,14900.0
2007-10-30 09:35:00,108.76,109.46,108.76,109.34,12700.0,63.7255,64.1356,63.7255,64.0653,12700.0
2007-10-30 09:40:00,109.34,109.35,109.02,109.18,15100.0,64.0653,64.0712,63.8778,63.9716,15100.0
2007-10-30 09:45:00,109.21,109.41,109.13,109.37,19200.0,63.9892,64.1063,63.9423,64.0829,19200.0
2007-10-30 09:50:00,109.4,109.61,109.26,109.51,21200.0,64.1005,64.2235,64.0184,64.1649,21200.0
2007-10-30 09:55:00,109.5,109.67,109.44,109.64,17500.0,64.1591,64.2587,64.1239,64.2411,17500.0
2007-10-30 10:00:00,109.65,109.71,109.4,109.4,35800.0,64.247,64.2821,64.1005,64.1005,35800.0
2007-10-30 10:05:00,109.39,109.43,109.25,109.41,32100.0,64.0946,64.1181,64.0126,64.1063,32100.0
2007-10-30 10:10:00,109.42,109.55,109.4,109.49,27500.0,64.1122,64.1884,64.1005,64.1532,27500.0
2007-10-30 10:15:00,109.49,109.51,109.33,109.35,30100.0,64.1532,64.1649,64.0595,64.0712,30100.0
2007-10-30 10:20:00,109.34,109.4,109.29,109.33,22000.0,64.0653,64.1005,64.036,64.0595,22000.0
2007-10-30 10:25:00,109.34,109.58,109.34,109.41,23700.0,64.0653,64.2059,64.0653,64.1063,23700.0
2007-10-30 10:30:00,109.4,109.68,109.37,109.53,25200.0,64.1005,64.2645,64.0829,64.1766,25200.0
2007-10-30 10:35:00,109.52,109.72,109.52,109.67,13200.0,64.1708,64.288,64.1708,64.2587,13200.0
2007-10-30 10:40:00,109.68,109.75,109.63,109.75,8300.0,64.2645,64.3056,64.2352,64.3056,8300.0
2007-10-30 10:45:00,109.75,109.91,109.66,109.91,18600.0,64.3056,64.3993,64.2528,64.3993,18600.0
2007-10-30 10:50:00,109.92,109.97,109.92,109.95,8600.0,64.4052,64.4345,64.4052,64.4227,8600.0
2007-10-30 10:55:00,109.96,110.06,109.82,109.86,27800.0,64.4286,64.4872,64.3466,64.37,27800.0
2007-10-30 11:00:00,109.86,109.86,109.65,109.77,12100.0,64.37,64.37,64.247,64.3173,12100.0
2007-10-30 11:05:00,109.8,109.83,109.73,109.73,10400.0,64.3348,64.3524,64.2938,64.2938,10400.0
2007-10-30 11:10:00,109.74,109.85,109.71,109.85,10000.0,64.2997,64.3641,64.2821,64.3641,10000.0
2007-10-30 11:15:00,109.89,109.93,109.83,109.87,9500.0,64.3876,64.411,64.3524,64.3759,9500.0
2007-10-30 11:20:00,109.88,109.97,109.88,109.95,8400.0,64.3817,64.4345,64.3817,64.4227,8400.0
2007-10-30 11:25:00,109.96,109.96,109.86,109.91,24500.0,64.4286,64.4286,64.37,64.3993,24500.0
2007-10-30 11:30:00,109.94,110.04,109.89,110.01,20100.0,64.4169,64.4755,64.3876,64.4579,20100.0
2007-10-30 11:35:00,110.02,110.03,109.99,110.01,8100.0,64.4638,64.4696,64.4462,64.4579,8100.0
2007-10-30 11:40:00,110.04,110.04,109.95,110.0,7500.0,64.4755,64.4755,64.4227,64.452,7500.0
2007-10-30 11:45:00,110.01,110.02,109.94,109.95,8900.0,64.4579,64.4638,64.4169,64.4227,8900.0
2007-10-30 11:50:00,109.94,109.96,109.71,109.96,15700.0,64.4169,64.4286,64.2821,64.4286,15700.0
2007-10-30 11:55:00,109.97,109.98,109.82,109.88,12500.0,64.4345,64.4403,64.3466,64.3817,12500.0
2007-10-30 12:00:00,109.87,109.9,109.8,109.83,11900.0,64.3759,64.3934,64.3348,64.3524,11900.0
2007-10-30 12:05:00,109.84,109.85,109.65,109.81,10600.0,64.3583,64.3641,64.247,64.3407,10600.0
2007-10-30 12:10:00,109.81,109.88,109.74,109.84,9600.0,64.3407,64.3817,64.2997,64.3583,9600.0
2007-10-30 12:15:00,109.84,109.84,109.8,109.84,14100.0,64.3583,64.3583,64.3348,64.3583,14100.0
2007-10-30 12:20:00,109.82,109.84,109.6,109.6,12500.0,64.3466,64.3583,64.2177,64.2177,12500.0
2007-10-30 12:25:00,109.62,109.69,109.51,109.52,12700.0,64.2294,64.2704,64.1649,64.1708,12700.0
2007-10-30 12:30:00,109.52,109.63,109.51,109.61,14200.0,64.1708,64.2352,64.1649,64.2235,14200.0
2007-10-30 12:35:00,109.61,109.62,109.53,109.59,11700.0,64.2235,64.2294,64.1766,64.2118,11700.0
2007-10-30 12:40:00,109.6,109.61,109.54,109.6,7000.0,64.2177,64.2235,64.1825,64.2177,7000.0
2007-10-30 12:45:00,109.61,109.71,109.57,109.7,11300.0,64.2235,64.2821,64.2001,64.2763,11300.0
2007-10-30 12:50:00,109.72,109.8,109.66,109.7,9100.0,64.288,64.3348,64.2528,64.2763,9100.0
2007-10-30 12:55:00,109.69,109.72,109.53,109.54,13300.0,64.2704,64.288,64.1766,64.1825,13300.0
2007-10-30 13:00:00,109.56,109.59,109.3,109.34,15300.0,64.1942,64.2118,64.0419,64.0653,15300.0
2007-10-30 13:05:00,109.36,109.46,109.25,109.45,17900.0,64.077,64.1356,64.0126,64.1298,17900.0
2007-10-30 13:10:00,109.45,109.46,109.31,109.44,13300.0,64.1298,64.1356,64.0477,64.1239,13300.0
2007-10-30 13:15:00,109.44,109.57,109.31,109.38,13500.0,64.1239,64.2001,64.0477,64.0888,13500.0
2007-10-30 13:20:00,109.37,109.47,109.36,109.44,6800.0,64.0829,64.1415,64.077,64.1239,6800.0
2007-10-30 13:25:00,109.44,109.48,109.36,109.44,8000.0,64.1239,64.1474,64.077,64.1239,8000.0
2007-10-30 13:30:00,109.44,109.48,109.4,109.44,6900.0,64.1239,64.1474,64.1005,64.1239,6900.0
2007-10-30 13:35:00,109.4,109.55,109.33,109.52,6600.0,64.1005,64.1884,64.0595,64.1708,6600.0
2007-10-30 13:40:00,109.53,109.6,109.51,109.55,13100.0,64.1766,64.2177,64.1649,64.1884,13100.0
2007-10-30 13:45:00,109.6,109.7,109.59,109.64,9000.0,64.2177,64.2763,64.2118,64.2411,9000.0
2007-10-30 13:50:00,109.64,109.68,109.63,109.68,5100.0,64.2411,64.2645,64.2352,64.2645,5100.0
2007-10-30 13:55:00,109.68,109.7,109.54,109.54,7800.0,64.2645,64.2763,64.1825,64.1825,7800.0
2007-10-30 14:00:00,109.56,109.68,109.55,109.63,10500.0,64.1942,64.2645,64.1884,64.2352,10500.0
2007-10-30 14:05:00,109.65,109.65,109.54,109.65,8300.0,64.247,64.247,64.1825,64.247,8300.0
2007-10-30 14:10:00,109.65,109.72,109.57,109.72,8100.0,64.247,64.288,64.2001,64.288,8100.0
2007-10-30 14:15:00,109.71,109.83,109.54,109.64,17900.0,64.2821,64.3524,64.1825,64.2411,17900.0
2007-10-30 14:20:00,109.62,109.66,109.57,109.57,19700.0,64.2294,64.2528,64.2001,64.2001,19700.0
2007-10-30 14:25:00,109.57,109.6,109.55,109.56,11000.0,64.2001,64.2177,64.1884,64.1942,11000.0
2007-10-30 14:30:00,109.56,109.57,109.37,109.53,12900.0,64.1942,64.2001,64.0829,64.1766,12900.0
2007-10-30 14:35:00,109.55,109.65,109.47,109.6,26100.0,64.1884,64.247,64.1415,64.2177,26100.0
2007-10-30 14:40:00,109.62,109.64,109.49,109.5,9100.0,64.2294,64.2411,64.1532,64.1591,9100.0
2007-10-30 14:45:00,109.5,109.54,109.43,109.53,7700.0,64.1591,64.1825,64.1181,64.1766,7700.0
2007-10-30 14:50:00,109.5,109.54,109.35,109.36,11400.0,64.1591,64.1825,64.0712,64.077,11400.0
2007-10-30 14:55:00,109.36,109.41,109.35,109.36,25000.0,64.077,64.1063,64.0712,64.077,25000.0
2007-10-30 15:00:00,109.36,109.36,108.77,108.81,93600.0,64.077,64.077,63.7313,63.7548,93600.0
2007-10-30 15:05:00,108.81,108.85,108.5,108.5,66500.0,63.7548,63.7782,63.5731,63.5731,66500.0
2007-10-30 15:10:00,108.5,108.65,108.5,108.61,64000.0,63.5731,63.661,63.5731,63.6376,64000.0
2007-10-30 15:15:00,108.61,108.61,108.26,108.28,50100.0,63.6376,63.6376,63.4325,63.4442,50100.0
2007-10-30 15:20:00,108.28,108.32,108.11,108.11,53000.0,63.4442,63.4677,63.3446,63.3446,53000.0
2007-10-30 15:25:00,108.11,108.15,108.01,108.02,49400.0,63.3446,63.3681,63.286,63.2919,49400.0
2007-10-30 15:30:00,108.02,108.18,107.86,107.88,67400.0,63.2919,63.3856,63.1981,63.2099,67400.0
2007-10-30 15:35:00,107.88,108.38,107.88,108.3,76400.0,63.2099,63.5028,63.2099,63.456,76400.0
2007-10-30 15:40:00,108.3,108.39,108.1,108.25,65100.0,63.456,63.5087,63.3388,63.4267,65100.0
2007-10-30 15:45:00,108.26,108.4,108.23,108.39,38500.0,63.4325,63.5146,63.4149,63.5087,38500.0
2007-10-30 15:50:00,108.39,108.45,108.32,108.33,32500.0,63.5087,63.5438,63.4677,63.4735,32500.0
2007-10-30 15:55:00,108.31,108.41,108.21,108.35,66900.0,63.4618,63.5204,63.4032,63.4853,66900.0
2007-10-31 09:30:00,108.83,109.14,108.7,108.7,17600.0,63.7665,63.9481,63.6903,63.6903,17600.0
2007-10-31 09:35:00,108.69,109.35,108.6,109.22,11600.0,63.6845,64.0712,63.6317,63.995,11600.0
2007-10-31 09:40:00,109.24,109.24,108.7,108.91,15000.0,64.0067,64.0067,63.6903,63.8134,15000.0
2007-10-31 09:45:00,108.9,109.17,108.67,108.96,20500.0,63.8075,63.9657,63.6728,63.8427,20500.0
2007-10-31 09:50:00,108.97,108.97,108.3,108.3,13200.0,63.8485,63.8485,63.456,63.456,13200.0
2007-10-31 09:55:00,108.37,108.37,107.97,107.97,16700.0,63.497,63.497,63.2626,63.2626,16700.0
2007-10-31 10:00:00,107.98,107.98,107.75,107.95,17200.0,63.2685,63.2685,63.1337,63.2509,17200.0
2007-10-31 10:05:00,107.97,108.72,107.97,108.59,23900.0,63.2626,63.702,63.2626,63.6259,23900.0
2007-10-31 10:10:00,108.59,108.61,108.33,108.57,27800.0,63.6259,63.6376,63.4735,63.6142,27800.0
2007-10-31 10:15:00,108.5,108.61,108.5,108.61,19600.0,63.5731,63.6376,63.5731,63.6376,19600.0
2007-10-31 10:20:00,108.59,108.61,108.53,108.58,12900.0,63.6259,63.6376,63.5907,63.62,12900.0
2007-10-31 10:25:00,108.59,108.67,108.58,108.6,12600.0,63.6259,63.6728,63.62,63.6317,12600.0
2007-10-31 10:30:00,108.59,108.59,108.2,108.21,27100.0,63.6259,63.6259,63.3974,63.4032,27100.0
2007-10-31 10:35:00,108.23,108.43,108.17,108.34,29100.0,63.4149,63.5321,63.3798,63.4794,29100.0
2007-10-31 10:40:00,108.38,108.45,108.36,108.38,8700.0,63.5028,63.5438,63.4911,63.5028,8700.0
2007-10-31 10:45:00,108.39,108.43,108.29,108.29,18000.0,63.5087,63.5321,63.4501,63.4501,18000.0
2007-10-31 10:50:00,108.3,108.52,108.27,108.47,13200.0,63.456,63.5849,63.4384,63.5556,13200.0
2007-10-31 10:55:00,108.47,108.57,108.38,108.38,8700.0,63.5556,63.6142,63.5028,63.5028,8700.0
2007-10-31 11:00:00,108.4,108.43,108.35,108.37,11000.0,63.5146,63.5321,63.4853,63.497,11000.0
2007-10-31 11:05:00,108.37,108.49,108.3,108.43,12900.0,63.497,63.5673,63.456,63.5321,12900.0
2007-10-31 11:10:00,108.43,108.45,108.38,108.43,10400.0,63.5321,63.5438,63.5028,63.5321,10400.0
2007-10-31 11:15:00,108.43,108.45,108.34,108.41,15400.0,63.5321,63.5438,63.4794,63.5204,15400.0
2007-10-31 11:20:00,108.4,108.47,108.34,108.37,12100.0,63.5146,63.5556,63.4794,63.497,12100.0
2007-10-31 11:25:00,108.37,108.39,108.25,108.38,12200.0,63.497,63.5087,63.4267,63.5028,12200.0
2007-10-31 11:30:00,108.39,108.63,108.38,108.6,14500.0,63.5087,63.6493,63.5028,63.6317,14500.0
2007-10-31 11:35:00,108.59,108.6,108.45,108.53,12000.0,63.6259,63.6317,63.5438,63.5907,12000.0
2007-10-31 11:40:00,108.57,108.58,108.46,108.51,22200.0,63.6142,63.62,63.5497,63.579,22200.0
2007-10-31 11:45:00,108.51,108.51,108.44,108.45,13300.0,63.579,63.579,63.538,63.5438,13300.0
2007-10-31 11:50:00,108.45,108.58,108.45,108.52,6400.0,63.5438,63.62,63.5438,63.5849,6400.0
2007-10-31 11:55:00,108.53,108.58,108.49,108.53,17600.0,63.5907,63.62,63.5673,63.5907,17600.0
2007-10-31 12:00:00,108.53,108.53,108.45,108.51,28800.0,63.5907,63.5907,63.5438,63.579,28800.0
2007-10-31 12:05:00,108.52,108.53,108.48,108.49,42100.0,63.5849,63.5907,63.5614,63.5673,42100.0
2007-10-31 12:10:00,108.5,108.54,108.48,108.49,16200.0,63.5731,63.5966,63.5614,63.5673,16200.0
2007-10-31 12:15:00,108.51,108.54,108.48,108.51,7200.0,63.579,63.5966,63.5614,63.579,7200.0
2007-10-31 12:20:00,108.53,108.61,108.5,108.51,8600.0,63.5907,63.6376,63.5731,63.579,8600.0
2007-10-31 12:25:00,108.53,108.53,108.47,108.49,21600.0,63.5907,63.5907,63.5556,63.5673,21600.0
2007-10-31 12:30:00,108.51,108.54,108.47,108.5,41600.0,63.579,63.5966,63.5556,63.5731,41600.0
2007-10-31 12:35:00,108.5,108.62,108.5,108.61,9000.0,63.5731,63.6435,63.5731,63.6376,9000.0
2007-10-31 12:40:00,108.61,108.64,108.5,108.5,5700.0,63.6376,63.6552,63.5731,63.5731,5700.0
2007-10-31 12:45:00,108.53,108.58,108.51,108.58,11000.0,63.5907,63.62,63.579,63.62,11000.0
2007-10-31 12:50:00,108.57,108.61,108.56,108.59,5000.0,63.6142,63.6376,63.6083,63.6259,5000.0
2007-10-31 12:55:00,108.6,108.75,108.59,108.74,8900.0,63.6317,63.7196,63.6259,63.7138,8900.0
2007-10-31 13:00:00,108.75,108.89,108.72,108.82,15100.0,63.7196,63.8017,63.702,63.7606,15100.0
2007-10-31 13:05:00,108.82,109.0,108.77,108.87,11500.0,63.7606,63.8661,63.7313,63.7899,11500.0
2007-10-31 13:10:00,108.84,108.92,108.73,108.92,7400.0,63.7724,63.8192,63.7079,63.8192,7400.0
2007-10-31 13:15:00,108.93,108.97,108.92,108.96,6700.0,63.8251,63.8485,63.8192,63.8427,6700.0
2007-10-31 13:20:00,108.97,109.13,108.92,108.93,18400.0,63.8485,63.9423,63.8192,63.8251,18400.0
2007-10-31 13:25:00,108.93,109.05,108.93,108.98,6800.0,63.8251,63.8954,63.8251,63.8544,6800.0
2007-10-31 13:30:00,108.98,109.11,108.96,109.0,10400.0,63.8544,63.9306,63.8427,63.8661,10400.0
2007-10-31 13:35:00,109.02,109.11,109.02,109.08,5400.0,63.8778,63.9306,63.8778,63.913,5400.0
2007-10-31 13:40:00,109.1,109.24,109.09,109.16,12200.0,63.9247,64.0067,63.9188,63.9599,12200.0
2007-10-31 13:45:00,109.16,109.36,109.12,109.12,10800.0,63.9599,64.077,63.9364,63.9364,10800.0
2007-10-31 13:50:00,109.12,109.23,109.05,109.05,11800.0,63.9364,64.0009,63.8954,63.8954,11800.0
2007-10-31 13:55:00,109.06,109.23,109.03,109.11,12000.0,63.9013,64.0009,63.8837,63.9306,12000.0
2007-10-31 14:00:00,109.08,109.14,109.02,109.13,16500.0,63.913,63.9481,63.8778,63.9423,16500.0
2007-10-31 14:05:00,109.07,109.23,108.97,109.18,33400.0,63.9071,64.0009,63.8485,63.9716,33400.0
2007-10-31 14:10:00,109.18,109.4,108.87,108.87,23500.0,63.9716,64.1005,63.7899,63.7899,23500.0
2007-10-31 14:15:00,108.99,109.36,108.59,109.2,40300.0,63.8602,64.077,63.6259,63.9833,40300.0
2007-10-31 14:20:00,109.3,109.32,109.01,109.03,22900.0,64.0419,64.0536,63.872,63.8837,22900.0
2007-10-31 14:25:00,109.03,109.47,109.0,109.37,31200.0,63.8837,64.1415,63.8661,64.0829,31200.0
2007-10-31 14:30:00,109.35,109.49,109.3,109.42,19300.0,64.0712,64.1532,64.0419,64.1122,19300.0
2007-10-31 14:35:00,109.35,109.45,109.16,109.18,50700.0,64.0712,64.1298,63.9599,63.9716,50700.0
2007-10-31 14:40:00,109.18,109.53,109.12,109.53,15500.0,63.9716,64.1766,63.9364,64.1766,15500.0
2007-10-31 14:45:00,109.53,109.71,109.28,109.36,16300.0,64.1766,64.2821,64.0302,64.077,16300.0
2007-10-31 14:50:00,109.34,109.85,109.3,109.76,14800.0,64.0653,64.3641,64.0419,64.3114,14800.0
2007-10-31 14:55:00,109.76,110.28,109.59,110.03,41400.0,64.3114,64.6161,64.2118,64.4696,41400.0
2007-10-31 15:00:00,110.07,110.22,109.43,109.91,16800.0,64.493,64.5809,64.1181,64.3993,16800.0
2007-10-31 15:05:00,109.93,109.96,109.37,109.79,17600.0,64.411,64.4286,64.0829,64.329,17600.0
2007-10-31 15:10:00,109.9,109.9,109.41,109.8,25200.0,64.3934,64.3934,64.1063,64.3348,25200.0
2007-10-31 15:15:00,109.81,109.94,109.81,109.93,36800.0,64.3407,64.4169,64.3407,64.411,36800.0
2007-10-31 15:20:00,109.94,109.94,109.65,109.7,60900.0,64.4169,64.4169,64.247,64.2763,60900.0
2007-10-31 15:25:00,109.67,109.85,109.55,109.69,27700.0,64.2587,64.3641,64.1884,64.2704,27700.0
2007-10-31 15:30:00,109.67,109.82,109.52,109.77,55000.0,64.2587,64.3466,64.1708,64.3173,55000.0
2007-10-31 15:35:00,109.76,109.77,109.45,109.47,42000.0,64.3114,64.3173,64.1298,64.1415,42000.0
2007-10-31 15:40:00,109.48,109.74,109.48,109.7,37800.0,64.1474,64.2997,64.1474,64.2763,37800.0
2007-10-31 15:45:00,109.7,109.74,109.65,109.68,24600.0,64.2763,64.2997,64.247,64.2645,24600.0
2007-10-31 15:50:00,109.7,109.91,109.63,109.91,46000.0,64.2763,64.3993,64.2352,64.3993,46000.0
2007-10-31 15:55:00,109.91,110.15,109.87,110.1,69500.0,64.3993,64.5399,64.3759,64.5106,69500.0
2007-11-01 09:30:00,109.0,109.92,109.0,109.8,53600.0,63.8661,64.4052,63.8661,64.3348,53600.0
2007-11-01 09:35:00,109.87,110.11,109.37,109.37,25900.0,64.3759,64.5165,64.0829,64.0829,25900.0
2007-11-01 09:40:00,109.44,109.87,109.31,109.45,25200.0,64.1239,64.3759,64.0477,64.1298,25200.0
2007-11-01 09:45:00,109.55,109.75,109.17,109.36,22500.0,64.1884,64.3056,63.9657,64.077,22500.0
2007-11-01 09:50:00,109.32,109.92,109.28,109.91,27500.0,64.0536,64.4052,64.0302,64.3993,27500.0
2007-11-01 09:55:00,109.88,110.0,109.72,109.88,15000.0,64.3817,64.452,64.288,64.3817,15000.0
2007-11-01 10:00:00,109.87,110.18,109.84,109.96,35700.0,64.3759,64.5575,64.3583,64.4286,35700.0
2007-11-01 10:05:00,110.0,110.19,109.87,109.95,28500.0,64.452,64.5634,64.3759,64.4227,28500.0
2007-11-01 10:10:00,109.9,110.12,109.69,110.12,24000.0,64.3934,64.5223,64.2704,64.5223,24000.0
2007-11-01 10:15:00,110.07,110.12,109.91,109.95,23200.0,64.493,64.5223,64.3993,64.4227,23200.0
2007-11-01 10:20:00,109.93,110.04,109.88,109.99,19800.0,64.411,64.4755,64.3817,64.4462,19800.0
2007-11-01 10:25:00,109.97,110.07,109.95,110.02,55300.0,64.4345,64.493,64.4227,64.4638,55300.0
2007-11-01 10:30:00,110.01,110.43,110.0,110.3,29400.0,64.4579,64.704,64.452,64.6278,29400.0
2007-11-01 10:35:00,110.29,110.47,110.28,110.31,23600.0,64.622,64.7274,64.6161,64.6337,23600.0
2007-11-01 10:40:00,110.28,110.39,110.16,110.34,23800.0,64.6161,64.6805,64.5458,64.6513,23800.0
2007-11-01 10:45:00,110.33,110.36,110.26,110.29,15100.0,64.6454,64.663,64.6044,64.622,15100.0
2007-11-01 10:50:00,110.29,110.35,110.24,110.3,33900.0,64.622,64.6571,64.5927,64.6278,33900.0
2007-11-01 10:55:00,110.3,110.5,110.28,110.5,21000.0,64.6278,64.745,64.6161,64.745,21000.0
2007-11-01 11:00:00,110.48,110.51,110.36,110.42,14100.0,64.7333,64.7509,64.663,64.6981,14100.0
2007-11-01 11:05:00,110.46,110.46,109.89,109.98,55300.0,64.7216,64.7216,64.3876,64.4403,55300.0
2007-11-01 11:10:00,109.94,109.94,109.82,109.87,13900.0,64.4169,64.4169,64.3466,64.3759,13900.0
2007-11-01 11:15:00,109.9,110.0,109.89,109.99,8800.0,64.3934,64.452,64.3876,64.4462,8800.0
2007-11-01 11:20:00,109.97,110.01,109.95,109.97,5100.0,64.4345,64.4579,64.4227,64.4345,5100.0
2007-11-01 11:25:00,109.97,110.15,109.95,110.09,15100.0,64.4345,64.5399,64.4227,64.5048,15100.0
2007-11-01 11:30:00,110.09,110.15,110.0,110.1,21200.0,64.5048,64.5399,64.452,64.5106,21200.0
2007-11-01 11:35:00,110.05,110.09,110.0,110.02,45600.0,64.4813,64.5048,64.452,64.4638,45600.0
2007-11-01 11:40:00,110.02,110.05,109.56,109.75,37900.0,64.4638,64.4813,64.1942,64.3056,37900.0
2007-11-01 11:45:00,109.77,109.97,109.72,109.92,10800.0,64.3173,64.4345,64.288,64.4052,10800.0
2007-11-01 11:50:00,109.9,109.97,109.87,109.95,9300.0,64.3934,64.4345,64.3759,64.4227,9300.0
2007-11-01 11:55:00,109.95,110.2,109.87,110.2,10600.0,64.4227,64.5692,64.3759,64.5692,10600.0
2007-11-01 12:00:00,110.2,110.22,110.0,110.04,15700.0,64.5692,64.5809,64.452,64.4755,15700.0
2007-11-01 12:05:00,110.0,110.24,109.98,110.05,15400.0,64.452,64.5927,64.4403,64.4813,15400.0
2007-11-01 12:10:00,110.04,110.15,110.02,110.06,6800.0,64.4755,64.5399,64.4638,64.4872,6800.0
2007-11-01 12:15:00,110.06,110.11,109.95,110.07,16100.0,64.4872,64.5165,64.4227,64.493,16100.0
2007-11-01 12:20:00,110.04,110.11,109.95,110.0,12800.0,64.4755,64.5165,64.4227,64.452,12800.0
2007-11-01 12:25:00,110.0,110.02,109.94,110.0,11000.0,64.452,64.4638,64.4169,64.452,11000.0
2007-11-01 12:30:00,110.0,110.05,109.95,110.0,10800.0,64.452,64.4813,64.4227,64.452,10800.0
2007-11-01 12:35:00,110.02,110.02,109.93,110.0,7400.0,64.4638,64.4638,64.411,64.452,7400.0
2007-11-01 12:40:00,110.01,110.08,109.99,110.02,11300.0,64.4579,64.4989,64.4462,64.4638,11300.0
2007-11-01 12:45:00,110.0,110.04,109.97,110.02,24800.0,64.452,64.4755,64.4345,64.4638,24800.0
2007-11-01 12:50:00,110.03,110.1,109.99,110.07,10600.0,64.4696,64.5106,64.4462,64.493,10600.0
2007-11-01 12:55:00,110.07,110.13,110.04,110.08,8600.0,64.493,64.5282,64.4755,64.4989,8600.0
2007-11-01 13:00:00,110.08,110.12,109.97,110.04,14200.0,64.4989,64.5223,64.4345,64.4755,14200.0
2007-11-01 13:05:00,110.09,110.18,110.0,110.03,18800.0,64.5048,64.5575,64.452,64.4696,18800.0
2007-11-01 13:10:00,110.03,110.09,109.95,110.02,9600.0,64.4696,64.5048,64.4227,64.4638,9600.0
2007-11-01 13:15:00,110.04,110.07,109.95,110.0,5400.0,64.4755,64.493,64.4227,64.452,5400.0
2007-11-01 13:20:00,109.99,110.12,109.95,110.0,14800.0,64.4462,64.5223,64.4227,64.452,14800.0
2007-11-01 13:25:00,110.0,110.07,109.95,109.95,15000.0,64.452,64.493,64.4227,64.4227,15000.0
2007-11-01 13:30:00,109.95,110.08,109.95,109.99,21300.0,64.4227,64.4989,64.4227,64.4462,21300.0
2007-11-01 13:35:00,109.99,110.07,109.98,110.0,10900.0,64.4462,64.493,64.4403,64.452,10900.0
2007-11-01 13:40:00,110.0,110.08,109.98,110.0,16400.0,64.452,64.4989,64.4403,64.452,16400.0
2007-11-01 13:45:00,110.0,110.09,109.99,110.08,11500.0,64.452,64.5048,64.4462,64.4989,11500.0
2007-11-01 13:50:00,110.07,110.17,109.97,110.03,41200.0,64.493,64.5516,64.4345,64.4696,41200.0
2007-11-01 13:55:00,110.04,110.05,109.77,109.94,26100.0,64.4755,64.4813,64.3173,64.4169,26100.0
2007-11-01 14:00:00,109.93,110.05,109.87,109.97,13000.0,64.411,64.4813,64.3759,64.4345,13000.0
2007-11-01 14:05:00,109.98,110.04,109.88,109.95,23100.0,64.4403,64.4755,64.3817,64.4227,23100.0
2007-11-01 14:10:00,109.95,110.04,109.89,110.03,12800.0,64.4227,64.4755,64.3876,64.4696,12800.0
2007-11-01 14:15:00,110.02,110.13,109.93,110.0,12800.0,64.4638,64.5282,64.411,64.452,12800.0
2007-11-01 14:20:00,110.0,110.12,109.85,110.01,25000.0,64.452,64.5223,64.3641,64.4579,25000.0
2007-11-01 14:25:00,110.03,110.06,109.87,109.95,19100.0,64.4696,64.4872,64.3759,64.4227,19100.0
2007-11-01 14:30:00,109.95,110.1,109.95,109.97,8900.0,64.4227,64.5106,64.4227,64.4345,8900.0
2007-11-01 14:35:00,110.0,110.39,109.99,110.2,17000.0,64.452,64.6805,64.4462,64.5692,17000.0
2007-11-01 14:40:00,110.22,110.23,109.98,110.03,24600.0,64.5809,64.5868,64.4403,64.4696,24600.0
2007-11-01 14:45:00,110.05,110.35,110.05,110.34,12800.0,64.4813,64.6571,64.4813,64.6513,12800.0
2007-11-01 14:50:00,110.37,110.43,110.06,110.1,7700.0,64.6688,64.704,64.4872,64.5106,7700.0
2007-11-01 14:55:00,110.1,110.11,110.01,110.01,6400.0,64.5106,64.5165,64.4579,64.4579,6400.0
2007-11-01 15:00:00,109.98,110.19,109.95,109.99,17900.0,64.4403,64.5634,64.4227,64.4462,17900.0
2007-11-01 15:05:00,109.99,110.08,109.9,110.0,31900.0,64.4462,64.4989,64.3934,64.452,31900.0
2007-11-01 15:10:00,110.0,110.05,109.8,109.84,34900.0,64.452,64.4813,64.3348,64.3583,34900.0
2007-11-01 15:15:00,109.84,109.99,109.64,109.71,33900.0,64.3583,64.4462,64.2411,64.2821,33900.0
2007-11-01 15:20:00,109.67,109.7,109.2,109.25,40800.0,64.2587,64.2763,63.9833,64.0126,40800.0
2007-11-01 15:25:00,109.24,109.33,109.12,109.16,34300.0,64.0067,64.0595,63.9364,63.9599,34300.0
2007-11-01 15:30:00,109.12,109.31,109.11,109.3,39600.0,63.9364,64.0477,63.9306,64.0419,39600.0
2007-11-01 15:35:00,109.3,109.49,109.29,109.34,29500.0,64.0419,64.1532,64.036,64.0653,29500.0
2007-11-01 15:40:00,109.33,109.47,109.25,109.3,33200.0,64.0595,64.1415,64.0126,64.0419,33200.0
2007-11-01 15:45:00,109.28,109.3,108.86,108.97,38100.0,64.0302,64.0419,63.7841,63.8485,38100.0
2007-11-01 15:50:00,108.96,109.07,108.55,108.62,55300.0,63.8427,63.9071,63.6024,63.6435,55300.0
2007-11-01 15:55:00,108.59,108.86,108.57,108.79,48000.0,63.6259,63.7841,63.6142,63.7431,48000.0
2007-11-02 09:30:00,110.06,110.85,110.06,110.13,156700.0,64.4872,64.9501,64.4872,64.5282,156700.0
2007-11-02 09:35:00,110.16,110.16,109.75,109.92,23700.0,64.5458,64.5458,64.3056,64.4052,23700.0
2007-11-02 09:40:00,109.92,110.11,109.9,110.0,34900.0,64.4052,64.5165,64.3934,64.452,34900.0
2007-11-02 09:45:00,110.03,110.11,109.8,109.88,42500.0,64.4696,64.5165,64.3348,64.3817,42500.0
2007-11-02 09:50:00,109.88,109.9,109.3,109.3,18400.0,64.3817,64.3934,64.0419,64.0419,18400.0
2007-11-02 09:55:00,109.3,109.83,109.25,109.75,23900.0,64.0419,64.3524,64.0126,64.3056,23900.0
2007-11-02 10:00:00,109.75,109.87,109.64,109.69,18200.0,64.3056,64.3759,64.2411,64.2704,18200.0
2007-11-02 10:05:00,109.7,109.75,109.47,109.6,27000.0,64.2763,64.3056,64.1415,64.2177,27000.0
2007-11-02 10:10:00,109.6,110.0,109.54,109.9,22100.0,64.2177,64.452,64.1825,64.3934,22100.0
2007-11-02 10:15:00,109.9,110.0,109.77,109.81,22400.0,64.3934,64.452,64.3173,64.3407,22400.0
2007-11-02 10:20:00,109.83,109.91,109.64,109.86,24500.0,64.3524,64.3993,64.2411,64.37,24500.0
2007-11-02 10:25:00,109.91,110.02,109.87,109.94,19200.0,64.3993,64.4638,64.3759,64.4169,19200.0
2007-11-02 10:30:00,110.02,110.25,109.89,109.89,23900.0,64.4638,64.5985,64.3876,64.3876,23900.0
2007-11-02 10:35:00,109.9,110.02,109.76,109.76,21600.0,64.3934,64.4638,64.3114,64.3114,21600.0
2007-11-02 10:40:00,109.76,109.8,109.6,109.67,15200.0,64.3114,64.3348,64.2177,64.2587,15200.0
2007-11-02 10:45:00,109.67,109.8,109.45,109.53,23600.0,64.2587,64.3348,64.1298,64.1766,23600.0
2007-11-02 10:50:00,109.52,109.65,109.49,109.56,16500.0,64.1708,64.247,64.1532,64.1942,16500.0
2007-11-02 10:55:00,109.59,109.84,109.56,109.83,13800.0,64.2118,64.3583,64.1942,64.3524,13800.0
2007-11-02 11:00:00,109.82,110.08,109.82,110.08,11100.0,64.3466,64.4989,64.3466,64.4989,11100.0
2007-11-02 11:05:00,110.07,110.11,109.95,109.95,8600.0,64.493,64.5165,64.4227,64.4227,8600.0
2007-11-02 11:10:00,109.95,110.0,109.92,109.95,8700.0,64.4227,64.452,64.4052,64.4227,8700.0
2007-11-02 11:15:00,110.0,110.02,109.88,109.93,23600.0,64.452,64.4638,64.3817,64.411,23600.0
2007-11-02 11:20:00,109.94,109.94,109.27,109.27,18900.0,64.4169,64.4169,64.0243,64.0243,18900.0
2007-11-02 11:25:00,109.29,109.29,108.78,108.8,22000.0,64.036,64.036,63.7372,63.7489,22000.0
2007-11-02 11:30:00,108.85,109.4,108.8,109.4,20100.0,63.7782,64.1005,63.7489,64.1005,20100.0
2007-11-02 11:35:00,109.4,109.4,109.05,109.2,24400.0,64.1005,64.1005,63.8954,63.9833,24400.0
2007-11-02 11:40:00,109.21,109.43,109.06,109.43,9600.0,63.9892,64.1181,63.9013,64.1181,9600.0
2007-11-02 11:45:00,109.45,109.66,109.43,109.63,12800.0,64.1298,64.2528,64.1181,64.2352,12800.0
2007-11-02 11:50:00,109.68,109.8,109.58,109.71,20500.0,64.2645,64.3348,64.2059,64.2821,20500.0
2007-11-02 11:55:00,109.74,109.77,109.5,109.6,18000.0,64.2997,64.3173,64.1591,64.2177,18000.0
2007-11-02 12:00:00,109.54,109.58,109.13,109.31,22600.0,64.1825,64.2059,63.9423,64.0477,22600.0
2007-11-02 12:05:00,109.3,109.52,109.24,109.36,9700.0,64.0419,64.1708,64.0067,64.077,9700.0
2007-11-02 12:10:00,109.36,109.75,109.36,109.48,18200.0,64.077,64.3056,64.077,64.1474,18200.0
2007-11-02 12:15:00,109.46,109.59,109.4,109.59,12800.0,64.1356,64.2118,64.1005,64.2118,12800.0
2007-11-02 12:20:00,109.52,109.72,109.49,109.69,13900.0,64.1708,64.288,64.1532,64.2704,13900.0
2007-11-02 12:25:00,109.75,109.93,109.63,109.89,13300.0,64.3056,64.411,64.2352,64.3876,13300.0
2007-11-02 12:30:00,109.92,110.0,109.83,109.89,17800.0,64.4052,64.452,64.3524,64.3876,17800.0
2007-11-02 12:35:00,109.92,110.24,109.86,110.18,19700.0,64.4052,64.5927,64.37,64.5575,19700.0
2007-11-02 12:40:00,110.14,110.26,109.97,110.26,17000.0,64.5341,64.6044,64.4345,64.6044,17000.0
2007-11-02 12:45:00,110.29,110.49,110.29,110.34,16800.0,64.622,64.7391,64.622,64.6513,16800.0
2007-11-02 12:50:00,110.32,110.32,109.93,109.99,25900.0,64.6395,64.6395,64.411,64.4462,25900.0
2007-11-02 12:55:00,109.96,110.15,109.95,109.99,11700.0,64.4286,64.5399,64.4227,64.4462,11700.0
2007-11-02 13:00:00,110.0,110.19,109.97,110.1,14300.0,64.452,64.5634,64.4345,64.5106,14300.0
2007-11-02 13:05:00,110.1,110.17,110.02,110.07,8200.0,64.5106,64.5516,64.4638,64.493,8200.0
2007-11-02 13:10:00,110.07,110.07,109.8,109.8,11200.0,64.493,64.493,64.3348,64.3348,11200.0
2007-11-02 13:15:00,109.81,110.04,109.79,109.99,17400.0,64.3407,64.4755,64.329,64.4462,17400.0
2007-11-02 13:20:00,109.99,110.09,109.85,109.85,14600.0,64.4462,64.5048,64.3641,64.3641,14600.0
2007-11-02 13:25:00,109.76,109.89,109.66,109.85,20700.0,64.3114,64.3876,64.2528,64.3641,20700.0
2007-11-02 13:30:00,109.86,110.03,109.82,109.99,11600.0,64.37,64.4696,64.3466,64.4462,11600.0
2007-11-02 13:35:00,110.0,110.04,109.97,110.02,7800.0,64.452,64.4755,64.4345,64.4638,7800.0
2007-11-02 13:40:00,110.04,110.15,109.92,109.94,15400.0,64.4755,64.5399,64.4052,64.4169,15400.0
2007-11-02 13:45:00,109.94,110.11,109.84,110.11,21100.0,64.4169,64.5165,64.3583,64.5165,21100.0
2007-11-02 13:50:00,110.09,110.16,109.94,110.08,10800.0,64.5048,64.5458,64.4169,64.4989,10800.0
2007-11-02 13:55:00,110.04,110.09,109.84,109.87,13900.0,64.4755,64.5048,64.3583,64.3759,13900.0
2007-11-02 14:00:00,109.88,110.09,109.86,110.08,9200.0,64.3817,64.5048,64.37,64.4989,9200.0
2007-11-02 14:05:00,110.09,110.09,109.86,109.93,10000.0,64.5048,64.5048,64.37,64.411,10000.0
2007-11-02 14:10:00,109.92,110.04,109.88,110.01,10400.0,64.4052,64.4755,64.3817,64.4579,10400.0
2007-11-02 14:15:00,110.01,110.01,109.77,109.79,14600.0,64.4579,64.4579,64.3173,64.329,14600.0
2007-11-02 14:20:00,109.79,109.94,109.76,109.93,15300.0,64.329,64.4169,64.3114,64.411,15300.0
2007-11-02 14:25:00,109.88,110.0,109.88,109.98,14700.0,64.3817,64.452,64.3817,64.4403,14700.0
2007-11-02 14:30:00,109.98,110.0,109.95,109.95,11500.0,64.4403,64.452,64.4227,64.4227,11500.0
2007-11-02 14:35:00,109.95,110.0,109.71,109.74,15000.0,64.4227,64.452,64.2821,64.2997,15000.0
2007-11-02 14:40:00,109.71,109.78,109.64,109.77,14300.0,64.2821,64.3231,64.2411,64.3173,14300.0
2007-11-02 14:45:00,109.77,109.77,109.64,109.75,17300.0,64.3173,64.3173,64.2411,64.3056,17300.0
2007-11-02 14:50:00,109.73,109.91,109.54,109.67,29100.0,64.2938,64.3993,64.1825,64.2587,29100.0
2007-11-02 14:55:00,109.66,109.77,109.63,109.72,18800.0,64.2528,64.3173,64.2352,64.288,18800.0
2007-11-02 15:00:00,109.68,109.92,109.68,109.84,25400.0,64.2645,64.4052,64.2645,64.3583,25400.0
2007-11-02 15:05:00,109.84,109.91,109.81,109.9,15800.0,64.3583,64.3993,64.3407,64.3934,15800.0
2007-11-02 15:10:00,109.9,109.94,109.61,109.67,20300.0,64.3934,64.4169,64.2235,64.2587,20300.0
2007-11-02 15:15:00,109.67,109.87,109.56,109.86,23100.0,64.2587,64.3759,64.1942,64.37,23100.0
2007-11-02 15:20:00,109.88,110.17,109.85,110.16,13600.0,64.3817,64.5516,64.3641,64.5458,13600.0
2007-11-02 15:25:00,110.16,110.39,110.09,110.22,15900.0,64.5458,64.6805,64.5048,64.5809,15900.0
2007-11-02 15:30:00,110.19,110.25,109.99,109.99,17300.0,64.5634,64.5985,64.4462,64.4462,17300.0
2007-11-02 15:35:00,110.01,110.12,109.89,110.0,30000.0,64.4579,64.5223,64.3876,64.452,30000.0
2007-11-02 15:40:00,110.04,110.44,109.96,110.37,36600.0,64.4755,64.7098,64.4286,64.6688,36600.0
2007-11-02 15:45:00,110.37,110.47,110.29,110.33,19700.0,64.6688,64.7274,64.622,64.6454,19700.0
2007-11-02 15:50:00,110.32,110.42,110.19,110.31,32600.0,64.6395,64.6981,64.5634,64.6337,32600.0
2007-11-02 15:55:00,110.31,110.39,110.0,110.25,84500.0,64.6337,64.6805,64.452,64.5985,84500.0
2007-11-05 09:30:00,108.0,110.09,108.0,110.07,41400.0,63.2802,64.5048,63.2802,64.493,41400.0
2007-11-05 09:35:00,110.05,110.38,109.75,110.04,23300.0,64.4813,64.6747,64.3056,64.4755,23300.0
2007-11-05 09:40:00,110.15,110.72,110.1,110.56,23600.0,64.5399,64.8739,64.5106,64.7802,23600.0
2007-11-05 09:45:00,110.46,110.46,109.87,110.16,22100.0,64.7216,64.7216,64.3759,64.5458,22100.0
2007-11-05 09:50:00,110.05,110.1,109.65,109.97,19400.0,64.4813,64.5106,64.247,64.4345,19400.0
2007-11-05 09:55:00,109.92,110.35,109.84,110.02,19200.0,64.4052,64.6571,64.3583,64.4638,19200.0
2007-11-05 10:00:00,110.02,110.54,109.92,109.93,16100.0,64.4638,64.7684,64.4052,64.411,16100.0
2007-11-05 10:05:00,109.87,110.15,109.75,110.07,84300.0,64.3759,64.5399,64.3056,64.493,84300.0
2007-11-05 10:10:00,110.13,110.14,109.8,110.08,15000.0,64.5282,64.5341,64.3348,64.4989,15000.0
2007-11-05 10:15:00,110.07,110.07,109.81,109.86,16200.0,64.493,64.493,64.3407,64.37,16200.0
2007-11-05 10:20:00,109.85,110.03,109.7,110.01,19600.0,64.3641,64.4696,64.2763,64.4579,19600.0
2007-11-05 10:25:00,110.03,110.18,109.76,109.76,17300.0,64.4696,64.5575,64.3114,64.3114,17300.0
2007-11-05 10:30:00,109.76,110.06,109.76,109.98,15100.0,64.3114,64.4872,64.3114,64.4403,15100.0
2007-11-05 10:35:00,109.92,110.34,109.89,110.22,15100.0,64.4052,64.6513,64.3876,64.5809,15100.0
2007-11-05 10:40:00,110.23,110.56,108.86,110.41,16700.0,64.5868,64.7802,63.7841,64.6923,16700.0
2007-11-05 10:45:00,110.43,110.52,110.35,110.37,10900.0,64.704,64.7567,64.6571,64.6688,10900.0
2007-11-05 10:50:00,110.37,110.39,110.17,110.23,14600.0,64.6688,64.6805,64.5516,64.5868,14600.0
2007-11-05 10:55:00,110.22,110.6,110.19,110.6,18200.0,64.5809,64.8036,64.5634,64.8036,18200.0
2007-11-05 11:00:00,110.54,110.63,110.42,110.46,7900.0,64.7684,64.8212,64.6981,64.7216,7900.0
2007-11-05 11:05:00,110.38,110.55,110.35,110.44,16000.0,64.6747,64.7743,64.6571,64.7098,16000.0
2007-11-05 11:10:00,110.43,110.43,110.01,110.1,14600.0,64.704,64.704,64.4579,64.5106,14600.0
2007-11-05 11:15:00,110.1,110.11,109.91,109.92,12600.0,64.5106,64.5165,64.3993,64.4052,12600.0
2007-11-05 11:20:00,109.92,110.07,109.83,109.95,12400.0,64.4052,64.493,64.3524,64.4227,12400.0
2007-11-05 11:25:00,109.94,110.02,109.92,109.94,11100.0,64.4169,64.4638,64.4052,64.4169,11100.0
2007-11-05 11:30:00,109.95,109.97,109.81,109.82,10900.0,64.4227,64.4345,64.3407,64.3466,10900.0
2007-11-05 11:35:00,109.85,109.91,109.61,109.63,18400.0,64.3641,64.3993,64.2235,64.2352,18400.0
2007-11-05 11:40:00,109.62,110.17,109.62,110.1,28200.0,64.2294,64.5516,64.2294,64.5106,28200.0
2007-11-05 11:45:00,110.12,110.48,110.1,110.46,13700.0,64.5223,64.7333,64.5106,64.7216,13700.0
2007-11-05 11:50:00,110.43,110.46,110.18,110.18,16100.0,64.704,64.7216,64.5575,64.5575,16100.0
2007-11-05 11:55:00,110.18,110.24,110.11,110.16,17900.0,64.5575,64.5927,64.5165,64.5458,17900.0
2007-11-05 12:00:00,110.17,110.23,109.95,109.95,10800.0,64.5516,64.5868,64.4227,64.4227,10800.0
2007-11-05 12:05:00,109.94,109.98,109.68,109.76,12100.0,64.4169,64.4403,64.2645,64.3114,12100.0
2007-11-05 12:10:00,109.76,109.78,109.6,109.64,10300.0,64.3114,64.3231,64.2177,64.2411,10300.0
2007-11-05 12:15:00,109.63,109.84,109.63,109.83,11000.0,64.2352,64.3583,64.2352,64.3524,11000.0
2007-11-05 12:20:00,109.87,109.95,109.72,109.75,16200.0,64.3759,64.4227,64.288,64.3056,16200.0
2007-11-05 12:25:00,109.78,109.89,109.73,109.88,17100.0,64.3231,64.3876,64.2938,64.3817,17100.0
2007-11-05 12:30:00,109.84,109.87,109.76,109.78,14400.0,64.3583,64.3759,64.3114,64.3231,14400.0
2007-11-05 12:35:00,109.77,109.9,109.77,109.86,15200.0,64.3173,64.3934,64.3173,64.37,15200.0
2007-11-05 12:40:00,109.84,109.88,109.72,109.83,12200.0,64.3583,64.3817,64.288,64.3524,12200.0
2007-11-05 12:45:00,109.85,110.06,109.85,110.02,10400.0,64.3641,64.4872,64.3641,64.4638,10400.0
2007-11-05 12:50:00,110.01,110.02,109.76,109.81,11400.0,64.4579,64.4638,64.3114,64.3407,11400.0
2007-11-05 12:55:00,109.79,109.94,109.78,109.94,9800.0,64.329,64.4169,64.3231,64.4169,9800.0
2007-11-05 13:00:00,109.94,110.1,109.87,109.97,10900.0,64.4169,64.5106,64.3759,64.4345,10900.0
2007-11-05 13:05:00,109.98,110.1,109.77,109.8,9800.0,64.4403,64.5106,64.3173,64.3348,9800.0
2007-11-05 13:10:00,109.76,109.78,109.63,109.74,13300.0,64.3114,64.3231,64.2352,64.2997,13300.0
2007-11-05 13:15:00,109.72,109.72,109.43,109.43,25100.0,64.288,64.288,64.1181,64.1181,25100.0
2007-11-05 13:20:00,109.46,109.58,109.3,109.5,55800.0,64.1356,64.2059,64.0419,64.1591,55800.0
2007-11-05 13:25:00,109.5,109.8,109.5,109.74,34800.0,64.1591,64.3348,64.1591,64.2997,34800.0
2007-11-05 13:30:00,109.74,109.9,109.74,109.81,8100.0,64.2997,64.3934,64.2997,64.3407,8100.0
2007-11-05 13:35:00,109.83,109.89,109.76,109.87,19600.0,64.3524,64.3876,64.3114,64.3759,19600.0
2007-11-05 13:40:00,109.84,109.9,109.7,109.75,23500.0,64.3583,64.3934,64.2763,64.3056,23500.0
2007-11-05 13:45:00,109.75,109.76,109.61,109.66,28800.0,64.3056,64.3114,64.2235,64.2528,28800.0
2007-11-05 13:50:00,109.65,109.73,109.57,109.57,14600.0,64.247,64.2938,64.2001,64.2001,14600.0
2007-11-05 13:55:00,109.6,109.66,109.5,109.58,11000.0,64.2177,64.2528,64.1591,64.2059,11000.0
2007-11-05 14:00:00,109.59,109.77,109.53,109.77,17400.0,64.2118,64.3173,64.1766,64.3173,17400.0
2007-11-05 14:05:00,109.76,109.81,109.68,109.72,11700.0,64.3114,64.3407,64.2645,64.288,11700.0
2007-11-05 14:10:00,109.7,109.8,109.55,109.56,13300.0,64.2763,64.3348,64.1884,64.1942,13300.0
2007-11-05 14:15:00,109.55,109.66,109.33,109.38,24800.0,64.1884,64.2528,64.0595,64.0888,24800.0
2007-11-05 14:20:00,109.38,109.44,109.18,109.2,25200.0,64.0888,64.1239,63.9716,63.9833,25200.0
2007-11-05 14:25:00,109.23,109.24,109.03,109.16,26500.0,64.0009,64.0067,63.8837,63.9599,26500.0
2007-11-05 14:30:00,109.13,109.26,109.09,109.13,23500.0,63.9423,64.0184,63.9188,63.9423,23500.0
2007-11-05 14:35:00,109.13,109.62,109.12,109.47,31000.0,63.9423,64.2294,63.9364,64.1415,31000.0
2007-11-05 14:40:00,109.45,109.55,109.43,109.53,21800.0,64.1298,64.1884,64.1181,64.1766,21800.0
2007-11-05 14:45:00,109.53,109.59,109.45,109.59,16400.0,64.1766,64.2118,64.1298,64.2118,16400.0
2007-11-05 14:50:00,109.59,109.75,109.58,109.71,14400.0,64.2118,64.3056,64.2059,64.2821,14400.0
2007-11-05 14:55:00,109.71,109.89,109.65,109.72,22400.0,64.2821,64.3876,64.247,64.288,22400.0
2007-11-05 15:00:00,109.73,109.82,109.68,109.82,10300.0,64.2938,64.3466,64.2645,64.3466,10300.0
2007-11-05 15:05:00,109.82,110.5,109.82,110.17,30300.0,64.3466,64.745,64.3466,64.5516,30300.0
2007-11-05 15:10:00,110.17,110.33,109.95,110.06,31700.0,64.5516,64.6454,64.4227,64.4872,31700.0
2007-11-05 15:15:00,110.07,110.19,109.83,109.96,34200.0,64.493,64.5634,64.3524,64.4286,34200.0
2007-11-05 15:20:00,109.98,110.12,109.85,109.93,68700.0,64.4403,64.5223,64.3641,64.411,68700.0
2007-11-05 15:25:00,109.93,110.0,109.76,109.87,48400.0,64.411,64.452,64.3114,64.3759,48400.0
2007-11-05 15:30:00,109.87,110.1,109.86,109.94,31900.0,64.3759,64.5106,64.37,64.4169,31900.0
2007-11-05 15:35:00,109.95,110.0,109.64,109.79,68800.0,64.4227,64.452,64.2411,64.329,68800.0
2007-11-05 15:40:00,109.74,109.79,109.3,109.3,34600.0,64.2997,64.329,64.0419,64.0419,34600.0
2007-11-05 15:45:00,109.3,109.5,109.26,109.34,36200.0,64.0419,64.1591,64.0184,64.0653,36200.0
2007-11-05 15:50:00,109.34,109.68,109.31,109.64,32500.0,64.0653,64.2645,64.0477,64.2411,32500.0
2007-11-05 15:55:00,109.63,109.65,109.43,109.43,45900.0,64.2352,64.247,64.1181,64.1181,45900.0
2007-11-06 09:30:00,109.42,109.77,109.42,109.66,26100.0,64.1122,64.3173,64.1122,64.2528,26100.0
2007-11-06 09:35:00,109.71,109.71,109.0,109.0,15700.0,64.2821,64.2821,63.8661,63.8661,15700.0
2007-11-06 09:40:00,109.0,109.3,108.68,109.2,29300.0,63.8661,64.0419,63.6786,63.9833,29300.0
2007-11-06 09:45:00,109.16,109.25,108.99,109.0,18700.0,63.9599,64.0126,63.8602,63.8661,18700.0
2007-11-06 09:50:00,109.01,109.25,108.88,109.21,31500.0,63.872,64.0126,63.7958,63.9892,31500.0
2007-11-06 09:55:00,109.21,109.6,109.15,109.52,18800.0,63.9892,64.2177,63.954,64.1708,18800.0
2007-11-06 10:00:00,109.52,109.99,109.52,109.76,21700.0,64.1708,64.4462,64.1708,64.3114,21700.0
2007-11-06 10:05:00,109.75,109.75,109.31,109.39,16500.0,64.3056,64.3056,64.0477,64.0946,16500.0
2007-11-06 10:10:00,109.35,109.38,109.12,109.13,21900.0,64.0712,64.0888,63.9364,63.9423,21900.0
2007-11-06 10:15:00,109.12,109.25,109.07,109.2,25600.0,63.9364,64.0126,63.9071,63.9833,25600.0
2007-11-06 10:20:00,109.17,109.17,108.96,108.99,39800.0,63.9657,63.9657,63.8427,63.8602,39800.0
2007-11-06 10:25:00,109.02,109.13,108.88,109.07,19500.0,63.8778,63.9423,63.7958,63.9071,19500.0
2007-11-06 10:30:00,109.06,109.11,108.7,108.72,34700.0,63.9013,63.9306,63.6903,63.702,34700.0
2007-11-06 10:35:00,108.72,108.77,108.53,108.55,36200.0,63.702,63.7313,63.5907,63.6024,36200.0
2007-11-06 10:40:00,108.57,108.57,108.35,108.43,22900.0,63.6142,63.6142,63.4853,63.5321,22900.0
2007-11-06 10:45:00,108.44,108.48,108.17,108.27,22600.0,63.538,63.5614,63.3798,63.4384,22600.0
2007-11-06 10:50:00,108.25,108.37,108.15,108.35,46800.0,63.4267,63.497,63.3681,63.4853,46800.0
2007-11-06 10:55:00,108.35,108.35,108.12,108.32,18300.0,63.4853,63.4853,63.3505,63.4677,18300.0
2007-11-06 11:00:00,108.32,108.34,108.13,108.25,18500.0,63.4677,63.4794,63.3564,63.4267,18500.0
2007-11-06 11:05:00,108.25,108.28,108.15,108.26,15600.0,63.4267,63.4442,63.3681,63.4325,15600.0
2007-11-06 11:10:00,108.26,108.27,108.1,108.19,20800.0,63.4325,63.4384,63.3388,63.3915,20800.0
2007-11-06 11:15:00,108.23,108.25,108.16,108.25,16000.0,63.4149,63.4267,63.3739,63.4267,16000.0
2007-11-06 11:20:00,108.22,108.25,108.16,108.17,18300.0,63.4091,63.4267,63.3739,63.3798,18300.0
2007-11-06 11:25:00,108.18,108.24,108.04,108.18,27700.0,63.3856,63.4208,63.3036,63.3856,27700.0
2007-11-06 11:30:00,108.19,108.22,108.01,108.05,23800.0,63.3915,63.4091,63.286,63.3095,23800.0
2007-11-06 11:35:00,108.06,108.25,108.06,108.2,21500.0,63.3153,63.4267,63.3153,63.3974,21500.0
2007-11-06 11:40:00,108.21,108.26,108.14,108.22,14900.0,63.4032,63.4325,63.3622,63.4091,14900.0
2007-11-06 11:45:00,108.23,108.37,108.23,108.27,14500.0,63.4149,63.497,63.4149,63.4384,14500.0
2007-11-06 11:50:00,108.26,108.42,108.15,108.39,21600.0,63.4325,63.5263,63.3681,63.5087,21600.0
2007-11-06 11:55:00,108.4,108.49,108.4,108.46,24500.0,63.5146,63.5673,63.5146,63.5497,24500.0
2007-11-06 12:00:00,108.45,108.55,108.43,108.53,16900.0,63.5438,63.6024,63.5321,63.5907,16900.0
2007-11-06 12:05:00,108.53,108.55,108.4,108.41,18500.0,63.5907,63.6024,63.5146,63.5204,18500.0
2007-11-06 12:10:00,108.42,108.44,108.32,108.39,21000.0,63.5263,63.538,63.4677,63.5087,21000.0
2007-11-06 12:15:00,108.39,108.58,108.34,108.51,28200.0,63.5087,63.62,63.4794,63.579,28200.0
2007-11-06 12:20:00,108.52,108.55,108.23,108.42,30000.0,63.5849,63.6024,63.4149,63.5263,30000.0
2007-11-06 12:25:00,108.42,108.48,108.1,108.14,21200.0,63.5263,63.5614,63.3388,63.3622,21200.0
2007-11-06 12:30:00,108.1,108.25,108.08,108.15,13700.0,63.3388,63.4267,63.3271,63.3681,13700.0
2007-11-06 12:35:00,108.15,108.3,108.13,108.3,16200.0,63.3681,63.456,63.3564,63.456,16200.0
2007-11-06 12:40:00,108.28,108.28,108.13,108.19,8300.0,63.4442,63.4442,63.3564,63.3915,8300.0
2007-11-06 12:45:00,108.18,108.22,108.0,108.05,16400.0,63.3856,63.4091,63.2802,63.3095,16400.0
2007-11-06 12:50:00,108.04,108.06,107.93,107.96,17800.0,63.3036,63.3153,63.2392,63.2567,17800.0
2007-11-06 12:55:00,107.93,108.14,107.93,108.08,20900.0,63.2392,63.3622,63.2392,63.3271,20900.0
2007-11-06 13:00:00,108.02,108.12,107.82,107.9,19700.0,63.2919,63.3505,63.1747,63.2216,19700.0
2007-11-06 13:05:00,107.89,108.14,107.89,108.02,18200.0,63.2157,63.3622,63.2157,63.2919,18200.0
2007-11-06 13:10:00,108.02,108.14,108.0,108.04,11400.0,63.2919,63.3622,63.2802,63.3036,11400.0
2007-11-06 13:15:00,108.07,108.08,107.79,107.89,25000.0,63.3212,63.3271,63.1571,63.2157,25000.0
2007-11-06 13:20:00,107.88,108.11,107.82,108.1,15500.0,63.2099,63.3446,63.1747,63.3388,15500.0
2007-11-06 13:25:00,108.1,108.24,108.09,108.22,18700.0,63.3388,63.4208,63.3329,63.4091,18700.0
2007-11-06 13:30:00,108.22,108.48,108.14,108.39,21700.0,63.4091,63.5614,63.3622,63.5087,21700.0
2007-11-06 13:35:00,108.4,108.53,108.27,108.33,23700.0,63.5146,63.5907,63.4384,63.4735,23700.0
2007-11-06 13:40:00,108.38,108.53,108.34,108.42,14700.0,63.5028,63.5907,63.4794,63.5263,14700.0
2007-11-06 13:45:00,108.42,108.52,108.19,108.52,23200.0,63.5263,63.5849,63.3915,63.5849,23200.0
2007-11-06 13:50:00,108.5,108.59,108.3,108.44,28800.0,63.5731,63.6259,63.456,63.538,28800.0
2007-11-06 13:55:00,108.47,108.53,108.32,108.34,19300.0,63.5556,63.5907,63.4677,63.4794,19300.0
2007-11-06 14:00:00,108.32,108.6,108.23,108.58,15300.0,63.4677,63.6317,63.4149,63.62,15300.0
2007-11-06 14:05:00,108.58,108.62,108.31,108.34,20400.0,63.62,63.6435,63.4618,63.4794,20400.0
2007-11-06 14:10:00,108.32,108.51,108.32,108.45,21700.0,63.4677,63.579,63.4677,63.5438,21700.0
2007-11-06 14:15:00,108.41,108.51,108.22,108.27,31200.0,63.5204,63.579,63.4091,63.4384,31200.0
2007-11-06 14:20:00,108.25,108.34,108.08,108.26,39900.0,63.4267,63.4794,63.3271,63.4325,39900.0
2007-11-06 14:25:00,108.29,108.52,108.22,108.44,17700.0,63.4501,63.5849,63.4091,63.538,17700.0
2007-11-06 14:30:00,108.45,108.46,108.19,108.27,23100.0,63.5438,63.5497,63.3915,63.4384,23100.0
2007-11-06 14:35:00,108.26,108.28,107.98,108.08,21000.0,63.4325,63.4442,63.2685,63.3271,21000.0
2007-11-06 14:40:00,108.05,108.11,107.9,108.05,21600.0,63.3095,63.3446,63.2216,63.3095,21600.0
2007-11-06 14:45:00,108.06,108.2,108.05,108.2,22400.0,63.3153,63.3974,63.3095,63.3974,22400.0
2007-11-06 14:50:00,108.23,108.3,108.12,108.23,17800.0,63.4149,63.456,63.3505,63.4149,17800.0
2007-11-06 14:55:00,108.25,108.38,108.2,108.3,17300.0,63.4267,63.5028,63.3974,63.456,17300.0
2007-11-06 15:00:00,108.29,108.52,108.29,108.45,26700.0,63.4501,63.5849,63.4501,63.5438,26700.0
2007-11-06 15:05:00,108.45,108.55,108.41,108.53,35800.0,63.5438,63.6024,63.5204,63.5907,35800.0
2007-11-06 15:10:00,108.53,108.55,108.45,108.47,31600.0,63.5907,63.6024,63.5438,63.5556,31600.0
2007-11-06 15:15:00,108.48,108.68,108.44,108.67,46200.0,63.5614,63.6786,63.538,63.6728,46200.0
2007-11-06 15:20:00,108.68,108.83,108.64,108.71,32100.0,63.6786,63.7665,63.6552,63.6962,32100.0
2007-11-06 15:25:00,108.72,108.91,108.7,108.84,39700.0,63.702,63.8134,63.6903,63.7724,39700.0
2007-11-06 15:30:00,108.83,108.94,108.71,108.75,39400.0,63.7665,63.831,63.6962,63.7196,39400.0
2007-11-06 15:35:00,108.74,108.74,108.39,108.52,70000.0,63.7138,63.7138,63.5087,63.5849,70000.0
2007-11-06 15:40:00,108.5,108.8,108.5,108.76,71200.0,63.5731,63.7489,63.5731,63.7255,71200.0
2007-11-06 15:45:00,108.79,109.01,108.69,108.95,79000.0,63.7431,63.872,63.6845,63.8368,79000.0
2007-11-06 15:50:00,108.95,109.04,108.93,108.96,54700.0,63.8368,63.8895,63.8251,63.8427,54700.0
2007-11-06 15:55:00,108.92,109.45,108.92,109.45,130800.0,63.8192,64.1298,63.8192,64.1298,130800.0
2007-11-07 09:30:00,109.64,109.64,108.0,108.94,40800.0,64.2411,64.2411,63.2802,63.831,40800.0
2007-11-07 09:35:00,108.94,109.42,108.58,109.31,36700.0,63.831,64.1122,63.62,64.0477,36700.0
2007-11-07 09:40:00,109.32,109.71,109.18,109.71,38800.0,64.0536,64.2821,63.9716,64.2821,38800.0
2007-11-07 09:45:00,109.67,109.67,109.06,109.36,20600.0,64.2587,64.2587,63.9013,64.077,20600.0
2007-11-07 09:50:00,109.36,109.39,109.26,109.28,14000.0,64.077,64.0946,64.0184,64.0302,14000.0
2007-11-07 09:55:00,109.33,109.34,109.17,109.22,10700.0,64.0595,64.0653,63.9657,63.995,10700.0
2007-11-07 10:00:00,109.22,109.36,109.1,109.36,22700.0,63.995,64.077,63.9247,64.077,22700.0
2007-11-07 10:05:00,109.37,109.67,109.36,109.63,54300.0,64.0829,64.2587,64.077,64.2352,54300.0
2007-11-07 10:10:00,109.64,109.7,109.43,109.65,17100.0,64.2411,64.2763,64.1181,64.247,17100.0
2007-11-07 10:15:00,109.64,109.69,109.45,109.68,22000.0,64.2411,64.2704,64.1298,64.2645,22000.0
2007-11-07 10:20:00,109.68,109.85,109.56,109.84,18600.0,64.2645,64.3641,64.1942,64.3583,18600.0
2007-11-07 10:25:00,109.85,110.08,109.61,109.73,35400.0,64.3641,64.4989,64.2235,64.2938,35400.0
2007-11-07 10:30:00,109.73,109.76,109.43,109.43,15000.0,64.2938,64.3114,64.1181,64.1181,15000.0
2007-11-07 10:35:00,109.49,109.54,109.16,109.23,20600.0,64.1532,64.1825,63.9599,64.0009,20600.0
2007-11-07 10:40:00,109.22,109.36,109.15,109.3,27100.0,63.995,64.077,63.954,64.0419,27100.0
2007-11-07 10:45:00,109.3,109.41,109.2,109.41,19500.0,64.0419,64.1063,63.9833,64.1063,19500.0
2007-11-07 10:50:00,109.37,109.63,109.36,109.58,12800.0,64.0829,64.2352,64.077,64.2059,12800.0
2007-11-07 10:55:00,109.58,109.58,109.23,109.23,11700.0,64.2059,64.2059,64.0009,64.0009,11700.0
2007-11-07 11:00:00,109.21,109.25,109.1,109.1,14900.0,63.9892,64.0126,63.9247,63.9247,14900.0
2007-11-07 11:05:00,109.1,109.17,109.0,109.11,16600.0,63.9247,63.9657,63.8661,63.9306,16600.0
2007-11-07 11:10:00,109.15,109.26,108.98,109.03,11400.0,63.954,64.0184,63.8544,63.8837,11400.0
2007-11-07 11:15:00,109.06,109.23,109.02,109.23,10800.0,63.9013,64.0009,63.8778,64.0009,10800.0
2007-11-07 11:20:00,109.21,109.22,109.0,109.14,11600.0,63.9892,63.995,63.8661,63.9481,11600.0
2007-11-07 11:25:00,109.1,109.24,109.0,109.21,10800.0,63.9247,64.0067,63.8661,63.9892,10800.0
2007-11-07 11:30:00,109.25,109.41,109.21,109.39,9500.0,64.0126,64.1063,63.9892,64.0946,9500.0
2007-11-07 11:35:00,109.43,109.47,109.36,109.39,10500.0,64.1181,64.1415,64.077,64.0946,10500.0
2007-11-07 11:40:00,109.4,109.5,109.4,109.47,6000.0,64.1005,64.1591,64.1005,64.1415,6000.0
2007-11-07 11:45:00,109.47,109.47,109.26,109.26,9600.0,64.1415,64.1415,64.0184,64.0184,9600.0
2007-11-07 11:50:00,109.29,109.44,109.18,109.44,13700.0,64.036,64.1239,63.9716,64.1239,13700.0
2007-11-07 11:55:00,109.43,109.71,109.43,109.69,8800.0,64.1181,64.2821,64.1181,64.2704,8800.0
2007-11-07 12:00:00,109.64,109.66,109.31,109.49,13600.0,64.2411,64.2528,64.0477,64.1532,13600.0
2007-11-07 12:05:00,109.5,109.52,109.11,109.15,11300.0,64.1591,64.1708,63.9306,63.954,11300.0
2007-11-07 12:10:00,109.15,109.15,108.96,108.96,20300.0,63.954,63.954,63.8427,63.8427,20300.0
2007-11-07 12:15:00,108.98,108.98,108.69,108.87,22600.0,63.8544,63.8544,63.6845,63.7899,22600.0
2007-11-07 12:20:00,108.84,108.85,108.75,108.79,20100.0,63.7724,63.7782,63.7196,63.7431,20100.0
2007-11-07 12:25:00,108.79,108.96,108.72,108.73,18300.0,63.7431,63.8427,63.702,63.7079,18300.0
2007-11-07 12:30:00,108.77,108.85,108.68,108.7,18600.0,63.7313,63.7782,63.6786,63.6903,18600.0
2007-11-07 12:35:00,108.69,108.7,108.51,108.56,23700.0,63.6845,63.6903,63.579,63.6083,23700.0
2007-11-07 12:40:00,108.57,108.57,108.44,108.47,12700.0,63.6142,63.6142,63.538,63.5556,12700.0
2007-11-07 12:45:00,108.44,108.47,108.23,108.27,16500.0,63.538,63.5556,63.4149,63.4384,16500.0
2007-11-07 12:50:00,108.27,108.27,108.07,108.15,24800.0,63.4384,63.4384,63.3212,63.3681,24800.0
2007-11-07 12:55:00,108.18,108.36,108.15,108.3,22000.0,63.3856,63.4911,63.3681,63.456,22000.0
2007-11-07 13:00:00,108.3,108.35,108.21,108.26,10300.0,63.456,63.4853,63.4032,63.4325,10300.0
2007-11-07 13:05:00,108.23,108.59,108.23,108.54,18900.0,63.4149,63.6259,63.4149,63.5966,18900.0
2007-11-07 13:10:00,108.54,109.0,108.43,108.8,26500.0,63.5966,63.8661,63.5321,63.7489,26500.0
2007-11-07 13:15:00,108.83,108.87,108.06,108.27,45600.0,63.7665,63.7899,63.3153,63.4384,45600.0
2007-11-07 13:20:00,108.22,108.33,108.08,108.12,13200.0,63.4091,63.4735,63.3271,63.3505,13200.0
2007-11-07 13:25:00,108.08,108.45,108.0,108.42,19400.0,63.3271,63.5438,63.2802,63.5263,19400.0
2007-11-07 13:30:00,108.42,108.71,108.37,108.71,21900.0,63.5263,63.6962,63.497,63.6962,21900.0
2007-11-07 13:35:00,108.72,108.78,108.56,108.58,16600.0,63.702,63.7372,63.6083,63.62,16600.0
2007-11-07 13:40:00,108.58,108.89,108.54,108.79,17400.0,63.62,63.8017,63.5966,63.7431,17400.0
2007-11-07 13:45:00,108.87,109.06,108.74,109.06,18000.0,63.7899,63.9013,63.7138,63.9013,18000.0
2007-11-07 13:50:00,109.06,109.34,109.05,109.19,16800.0,63.9013,64.0653,63.8954,63.9774,16800.0
2007-11-07 13:55:00,109.19,109.3,109.05,109.12,20400.0,63.9774,64.0419,63.8954,63.9364,20400.0
2007-11-07 14:00:00,109.04,109.11,108.87,108.99,21300.0,63.8895,63.9306,63.7899,63.8602,21300.0
2007-11-07 14:05:00,108.92,109.19,108.88,109.14,29400.0,63.8192,63.9774,63.7958,63.9481,29400.0
2007-11-07 14:10:00,109.14,109.32,109.02,109.22,22700.0,63.9481,64.0536,63.8778,63.995,22700.0
2007-11-07 14:15:00,109.23,109.4,109.11,109.27,11400.0,64.0009,64.1005,63.9306,64.0243,11400.0
2007-11-07 14:20:00,109.23,109.33,109.08,109.18,15800.0,64.0009,64.0595,63.913,63.9716,15800.0
2007-11-07 14:25:00,109.22,109.52,109.15,109.4,20500.0,63.995,64.1708,63.954,64.1005,20500.0
2007-11-07 14:30:00,109.38,109.55,109.26,109.31,14400.0,64.0888,64.1884,64.0184,64.0477,14400.0
2007-11-07 14:35:00,109.31,109.36,109.19,109.21,17900.0,64.0477,64.077,63.9774,63.9892,17900.0
2007-11-07 14:40:00,109.26,109.59,109.18,109.53,20700.0,64.0184,64.2118,63.9716,64.1766,20700.0
2007-11-07 14:45:00,109.53,109.53,109.16,109.26,12600.0,64.1766,64.1766,63.9599,64.0184,12600.0
2007-11-07 14:50:00,109.27,109.28,109.13,109.26,34800.0,64.0243,64.0302,63.9423,64.0184,34800.0
2007-11-07 14:55:00,109.25,109.26,108.96,109.04,24200.0,64.0126,64.0184,63.8427,63.8895,24200.0
2007-11-07 15:00:00,109.04,109.27,108.97,109.07,24400.0,63.8895,64.0243,63.8485,63.9071,24400.0
2007-11-07 15:05:00,109.04,109.49,109.04,109.47,25500.0,63.8895,64.1532,63.8895,64.1415,25500.0
2007-11-07 15:10:00,109.46,109.56,109.37,109.39,17100.0,64.1356,64.1942,64.0829,64.0946,17100.0
2007-11-07 15:15:00,109.39,109.46,109.35,109.37,20300.0,64.0946,64.1356,64.0712,64.0829,20300.0
2007-11-07 15:20:00,109.35,109.47,109.26,109.27,25700.0,64.0712,64.1415,64.0184,64.0243,25700.0
2007-11-07 15:25:00,109.27,109.27,108.71,108.76,39300.0,64.0243,64.0243,63.6962,63.7255,39300.0
2007-11-07 15:30:00,108.75,108.84,108.62,108.67,41100.0,63.7196,63.7724,63.6435,63.6728,41100.0
2007-11-07 15:35:00,108.67,108.72,108.39,108.53,56400.0,63.6728,63.702,63.5087,63.5907,56400.0
2007-11-07 15:40:00,108.57,109.05,108.55,109.04,52700.0,63.6142,63.8954,63.6024,63.8895,52700.0
2007-11-07 15:45:00,109.05,109.08,108.75,108.82,49000.0,63.8954,63.913,63.7196,63.7606,49000.0
2007-11-07 15:50:00,108.75,108.82,108.06,108.1,90800.0,63.7196,63.7606,63.3153,63.3388,90800.0
2007-11-07 15:55:00,108.1,108.33,107.9,107.91,107000.0,63.3388,63.4735,63.2216,63.2274,107000.0
2007-11-08 09:30:00,107.1,108.69,107.1,108.49,39300.0,62.7528,63.6845,62.7528,63.5673,39300.0
2007-11-08 09:35:00,108.44,108.5,108.05,108.39,17900.0,63.538,63.5731,63.3095,63.5087,17900.0
2007-11-08 09:40:00,108.37,108.64,108.11,108.17,19000.0,63.497,63.6552,63.3446,63.3798,19000.0
2007-11-08 09:45:00,108.17,108.75,108.09,108.68,19500.0,63.3798,63.7196,63.3329,63.6786,19500.0
2007-11-08 09:50:00,108.64,108.89,108.48,108.68,21900.0,63.6552,63.8017,63.5614,63.6786,21900.0
2007-11-08 09:55:00,108.6,108.65,108.3,108.45,13100.0,63.6317,63.661,63.456,63.5438,13100.0
2007-11-08 10:00:00,108.46,108.46,107.73,107.97,22300.0,63.5497,63.5497,63.122,63.2626,22300.0
2007-11-08 10:05:00,107.89,108.4,107.66,108.31,34100.0,63.2157,63.5146,63.081,63.4618,34100.0
2007-11-08 10:10:00,108.28,108.35,108.1,108.13,23800.0,63.4442,63.4853,63.3388,63.3564,23800.0
2007-11-08 10:15:00,108.1,108.34,107.94,108.25,38700.0,63.3388,63.4794,63.245,63.4267,38700.0
2007-11-08 10:20:00,108.34,108.62,108.14,108.14,35100.0,63.4794,63.6435,63.3622,63.3622,35100.0
2007-11-08 10:25:00,108.16,108.24,107.76,107.95,64900.0,63.3739,63.4208,63.1396,63.2509,64900.0
2007-11-08 10:30:00,107.92,107.92,107.54,107.55,24200.0,63.2333,63.2333,63.0107,63.0165,24200.0
2007-11-08 10:35:00,107.56,107.56,107.15,107.15,48800.0,63.0224,63.0224,62.7821,62.7821,48800.0
2007-11-08 10:40:00,107.14,107.15,106.92,106.96,68600.0,62.7763,62.7821,62.6474,62.6708,68600.0
2007-11-08 10:45:00,106.96,107.03,106.77,106.94,58200.0,62.6708,62.7118,62.5595,62.6591,58200.0
2007-11-08 10:50:00,106.93,107.12,106.86,107.0,37700.0,62.6532,62.7646,62.6122,62.6943,37700.0
2007-11-08 10:55:00,107.11,107.11,106.8,106.96,49600.0,62.7587,62.7587,62.5771,62.6708,49600.0
2007-11-08 11:00:00,106.96,107.06,106.87,107.01,28900.0,62.6708,62.7294,62.6181,62.7001,28900.0
2007-11-08 11:05:00,107.0,107.06,106.9,106.97,29400.0,62.6943,62.7294,62.6357,62.6767,29400.0
2007-11-08 11:10:00,106.96,107.15,106.96,107.01,22800.0,62.6708,62.7821,62.6708,62.7001,22800.0
2007-11-08 11:15:00,107.0,107.13,106.91,106.91,17800.0,62.6943,62.7704,62.6415,62.6415,17800.0
2007-11-08 11:20:00,106.92,106.92,106.7,106.75,14800.0,62.6474,62.6474,62.5185,62.5478,14800.0
2007-11-08 11:25:00,106.76,106.79,106.72,106.78,15700.0,62.5536,62.5712,62.5302,62.5653,15700.0
2007-11-08 11:30:00,106.79,106.8,106.63,106.7,27300.0,62.5712,62.5771,62.4775,62.5185,27300.0
2007-11-08 11:35:00,106.67,106.71,106.5,106.52,24900.0,62.5009,62.5243,62.4013,62.413,24900.0
2007-11-08 11:40:00,106.56,106.61,106.5,106.61,26700.0,62.4364,62.4657,62.4013,62.4657,26700.0
2007-11-08 11:45:00,106.62,106.65,106.28,106.28,28800.0,62.4716,62.4892,62.2724,62.2724,28800.0
2007-11-08 11:50:00,106.26,106.36,106.21,106.25,28400.0,62.2607,62.3193,62.2314,62.2548,28400.0
2007-11-08 11:55:00,106.24,106.43,106.13,106.26,24900.0,62.2489,62.3603,62.1845,62.2607,24900.0
2007-11-08 12:00:00,106.25,106.36,106.17,106.24,18400.0,62.2548,62.3193,62.2079,62.2489,18400.0
2007-11-08 12:05:00,106.26,106.34,106.1,106.1,23900.0,62.2607,62.3075,62.1669,62.1669,23900.0
2007-11-08 12:10:00,106.13,106.19,106.05,106.1,36700.0,62.1845,62.2197,62.1376,62.1669,36700.0
2007-11-08 12:15:00,106.14,106.21,105.87,105.89,38500.0,62.1904,62.2314,62.0322,62.0439,38500.0
2007-11-08 12:20:00,105.92,106.16,105.88,106.06,22100.0,62.0615,62.2021,62.038,62.1435,22100.0
2007-11-08 12:25:00,106.08,106.3,106.01,106.23,23400.0,62.1552,62.2841,62.1142,62.2431,23400.0
2007-11-08 12:30:00,106.25,106.31,106.14,106.26,24800.0,62.2548,62.29,62.1904,62.2607,24800.0
2007-11-08 12:35:00,106.24,106.32,105.96,106.12,24500.0,62.2489,62.2958,62.0849,62.1786,24500.0
2007-11-08 12:40:00,106.01,106.21,105.99,106.07,34700.0,62.1142,62.2314,62.1025,62.1493,34700.0
2007-11-08 12:45:00,106.06,106.43,105.89,106.35,43600.0,62.1435,62.3603,62.0439,62.3134,43600.0
2007-11-08 12:50:00,106.32,106.35,106.11,106.31,25300.0,62.2958,62.3134,62.1728,62.29,25300.0
2007-11-08 12:55:00,106.3,106.54,106.23,106.46,24500.0,62.2841,62.4247,62.2431,62.3779,24500.0
2007-11-08 13:00:00,106.44,106.71,106.38,106.62,47400.0,62.3661,62.5243,62.331,62.4716,47400.0
2007-11-08 13:05:00,106.65,106.69,106.38,106.69,35300.0,62.4892,62.5126,62.331,62.5126,35300.0
2007-11-08 13:10:00,106.57,106.88,106.57,106.75,20300.0,62.4423,62.6239,62.4423,62.5478,20300.0
2007-11-08 13:15:00,106.75,106.92,106.61,106.79,49800.0,62.5478,62.6474,62.4657,62.5712,49800.0
2007-11-08 13:20:00,106.73,106.74,106.36,106.45,96200.0,62.5361,62.5419,62.3193,62.372,96200.0
2007-11-08 13:25:00,106.4,106.7,106.25,106.5,30300.0,62.3427,62.5185,62.2548,62.4013,30300.0
2007-11-08 13:30:00,106.5,106.75,106.45,106.53,34400.0,62.4013,62.5478,62.372,62.4189,34400.0
2007-11-08 13:35:00,106.55,106.73,106.39,106.67,37300.0,62.4306,62.5361,62.3368,62.5009,37300.0
2007-11-08 13:40:00,106.7,106.74,106.34,106.59,39100.0,62.5185,62.5419,62.3075,62.454,39100.0
2007-11-08 13:45:00,106.52,106.63,106.24,106.29,32000.0,62.413,62.4775,62.2489,62.2782,32000.0
2007-11-08 13:50:00,106.32,106.45,106.15,106.16,29000.0,62.2958,62.372,62.1962,62.2021,29000.0
2007-11-08 13:55:00,106.19,106.36,106.1,106.3,33400.0,62.2197,62.3193,62.1669,62.2841,33400.0
2007-11-08 14:00:00,106.28,106.41,106.17,106.36,35200.0,62.2724,62.3486,62.2079,62.3193,35200.0
2007-11-08 14:05:00,106.31,106.42,106.22,106.26,21200.0,62.29,62.3544,62.2372,62.2607,21200.0
2007-11-08 14:10:00,106.2,106.42,106.19,106.22,16500.0,62.2255,62.3544,62.2197,62.2372,16500.0
2007-11-08 14:15:00,106.24,106.35,106.2,106.2,27400.0,62.2489,62.3134,62.2255,62.2255,27400.0
2007-11-08 14:20:00,106.2,106.36,106.13,106.3,23400.0,62.2255,62.3193,62.1845,62.2841,23400.0
2007-11-08 14:25:00,106.28,106.31,106.17,106.24,24000.0,62.2724,62.29,62.2079,62.2489,24000.0
2007-11-08 14:30:00,106.24,106.39,106.23,106.3,42500.0,62.2489,62.3368,62.2431,62.2841,42500.0
2007-11-08 14:35:00,106.27,106.28,105.91,105.95,24700.0,62.2665,62.2724,62.0556,62.079,24700.0
2007-11-08 14:40:00,105.98,106.13,105.97,106.13,33800.0,62.0966,62.1845,62.0907,62.1845,33800.0
2007-11-08 14:45:00,106.1,106.32,106.03,106.29,32500.0,62.1669,62.2958,62.1259,62.2782,32500.0
2007-11-08 14:50:00,106.29,106.3,106.05,106.07,20400.0,62.2782,62.2841,62.1376,62.1493,20400.0
2007-11-08 14:55:00,106.04,106.43,106.04,106.37,28400.0,62.1318,62.3603,62.1318,62.3251,28400.0
2007-11-08 15:00:00,106.42,106.51,106.24,106.31,66200.0,62.3544,62.4071,62.2489,62.29,66200.0
2007-11-08 15:05:00,106.33,106.58,106.25,106.33,24900.0,62.3017,62.4482,62.2548,62.3017,24900.0
2007-11-08 15:10:00,106.33,106.33,106.16,106.23,17200.0,62.3017,62.3017,62.2021,62.2431,17200.0
2007-11-08 15:15:00,106.25,106.6,106.25,106.6,37600.0,62.2548,62.4599,62.2548,62.4599,37600.0
2007-11-08 15:20:00,106.63,107.1,106.62,107.0,74400.0,62.4775,62.7528,62.4716,62.6943,74400.0
2007-11-08 15:25:00,106.93,107.15,106.93,107.01,31400.0,62.6532,62.7821,62.6532,62.7001,31400.0
2007-11-08 15:30:00,107.07,107.15,106.89,106.97,39900.0,62.7353,62.7821,62.6298,62.6767,39900.0
2007-11-08 15:35:00,106.96,107.12,106.85,107.07,55200.0,62.6708,62.7646,62.6064,62.7353,55200.0
2007-11-08 15:40:00,107.12,107.65,107.1,107.57,73900.0,62.7646,63.0751,62.7528,63.0282,73900.0
2007-11-08 15:45:00,107.57,107.62,107.28,107.39,44700.0,63.0282,63.0575,62.8583,62.9228,44700.0
2007-11-08 15:50:00,107.39,107.41,107.19,107.25,66400.0,62.9228,62.9345,62.8056,62.8407,66400.0
2007-11-08 15:55:00,107.23,107.29,107.03,107.17,74200.0,62.829,62.8642,62.7118,62.7939,74200.0
2007-11-09 09:30:00,105.98,106.56,105.98,106.52,49300.0,62.0966,62.4364,62.0966,62.413,49300.0
2007-11-09 09:35:00,106.5,107.18,106.44,107.15,103500.0,62.4013,62.7997,62.3661,62.7821,103500.0
2007-11-09 09:40:00,107.11,107.81,107.08,107.53,50700.0,62.7587,63.1689,62.7411,63.0048,50700.0
2007-11-09 09:45:00,107.51,107.6,107.13,107.5,64200.0,62.9931,63.0458,62.7704,62.9872,64200.0
2007-11-09 09:50:00,107.5,107.5,106.92,107.03,35700.0,62.9872,62.9872,62.6474,62.7118,35700.0
2007-11-09 09:55:00,106.93,107.52,106.93,107.36,76100.0,62.6532,62.9989,62.6532,62.9052,76100.0
2007-11-09 10:00:00,107.35,107.93,107.23,107.78,47600.0,62.8993,63.2392,62.829,63.1513,47600.0
2007-11-09 10:05:00,107.86,108.1,107.62,107.66,37600.0,63.1981,63.3388,63.0575,63.081,37600.0
2007-11-09 10:10:00,107.69,107.99,107.66,107.71,26100.0,63.0985,63.2743,63.081,63.1103,26100.0
2007-11-09 10:15:00,107.71,108.2,107.61,108.02,32000.0,63.1103,63.3974,63.0517,63.2919,32000.0
2007-11-09 10:20:00,108.08,108.16,107.82,108.06,29500.0,63.3271,63.3739,63.1747,63.3153,29500.0
2007-11-09 10:25:00,108.05,108.2,107.9,108.01,35700.0,63.3095,63.3974,63.2216,63.286,35700.0
2007-11-09 10:30:00,108.02,108.21,108.02,108.08,34000.0,63.2919,63.4032,63.2919,63.3271,34000.0
2007-11-09 10:35:00,108.11,108.55,108.09,108.47,27000.0,63.3446,63.6024,63.3329,63.5556,27000.0
2007-11-09 10:40:00,108.47,108.5,108.19,108.19,34600.0,63.5556,63.5731,63.3915,63.3915,34600.0
2007-11-09 10:45:00,108.23,108.23,107.86,107.95,88700.0,63.4149,63.4149,63.1981,63.2509,88700.0
2007-11-09 10:50:00,108.0,108.09,107.91,107.97,18800.0,63.2802,63.3329,63.2274,63.2626,18800.0
2007-11-09 10:55:00,107.97,108.14,107.94,108.13,22500.0,63.2626,63.3622,63.245,63.3564,22500.0
2007-11-09 11:00:00,108.17,108.2,107.86,108.06,32800.0,63.3798,63.3974,63.1981,63.3153,32800.0
2007-11-09 11:05:00,108.05,108.11,107.9,107.99,17600.0,63.3095,63.3446,63.2216,63.2743,17600.0
2007-11-09 11:10:00,107.99,108.1,107.83,107.98,31600.0,63.2743,63.3388,63.1806,63.2685,31600.0
2007-11-09 11:15:00,108.0,108.2,108.0,108.07,28500.0,63.2802,63.3974,63.2802,63.3212,28500.0
2007-11-09 11:20:00,108.08,108.54,108.07,108.5,25000.0,63.3271,63.5966,63.3212,63.5731,25000.0
2007-11-09 11:25:00,108.5,108.72,108.32,108.37,22100.0,63.5731,63.702,63.4677,63.497,22100.0
2007-11-09 11:30:00,108.42,108.65,108.14,108.14,25900.0,63.5263,63.661,63.3622,63.3622,25900.0
2007-11-09 11:35:00,108.18,108.22,107.9,108.02,23800.0,63.3856,63.4091,63.2216,63.2919,23800.0
2007-11-09 11:40:00,108.02,108.39,108.02,108.21,27400.0,63.2919,63.5087,63.2919,63.4032,27400.0
2007-11-09 11:45:00,108.2,108.58,108.19,108.19,27200.0,63.3974,63.62,63.3915,63.3915,27200.0
2007-11-09 11:50:00,108.21,108.22,108.0,108.08,21300.0,63.4032,63.4091,63.2802,63.3271,21300.0
2007-11-09 11:55:00,108.12,108.12,107.99,108.02,20400.0,63.3505,63.3505,63.2743,63.2919,20400.0
2007-11-09 12:00:00,108.04,108.04,107.85,108.02,19000.0,63.3036,63.3036,63.1923,63.2919,19000.0
2007-11-09 12:05:00,108.07,108.17,108.01,108.17,20400.0,63.3212,63.3798,63.286,63.3798,20400.0
2007-11-09 12:10:00,108.17,108.37,108.07,108.07,22300.0,63.3798,63.497,63.3212,63.3212,22300.0
2007-11-09 12:15:00,108.12,108.2,107.96,108.16,31700.0,63.3505,63.3974,63.2567,63.3739,31700.0
2007-11-09 12:20:00,108.17,108.44,108.05,108.23,30200.0,63.3798,63.538,63.3095,63.4149,30200.0
2007-11-09 12:25:00,108.27,108.32,108.14,108.15,29300.0,63.4384,63.4677,63.3622,63.3681,29300.0
2007-11-09 12:30:00,108.2,108.33,108.06,108.33,24800.0,63.3974,63.4735,63.3153,63.4735,24800.0
2007-11-09 12:35:00,108.36,108.76,108.36,108.63,27900.0,63.4911,63.7255,63.4911,63.6493,27900.0
2007-11-09 12:40:00,108.66,108.77,108.56,108.63,45900.0,63.6669,63.7313,63.6083,63.6493,45900.0
2007-11-09 12:45:00,108.63,108.9,108.63,108.88,37100.0,63.6493,63.8075,63.6493,63.7958,37100.0
2007-11-09 12:50:00,108.89,108.93,108.73,108.86,35100.0,63.8017,63.8251,63.7079,63.7841,35100.0
2007-11-09 12:55:00,108.85,108.89,108.72,108.81,25800.0,63.7782,63.8017,63.702,63.7548,25800.0
2007-11-09 13:00:00,108.84,108.92,108.69,108.83,39100.0,63.7724,63.8192,63.6845,63.7665,39100.0
2007-11-09 13:05:00,108.85,108.89,108.53,108.58,23100.0,63.7782,63.8017,63.5907,63.62,23100.0
2007-11-09 13:10:00,108.59,108.91,108.53,108.87,14900.0,63.6259,63.8134,63.5907,63.7899,14900.0
2007-11-09 13:15:00,108.87,109.04,108.82,109.02,26600.0,63.7899,63.8895,63.7606,63.8778,26600.0
2007-11-09 13:20:00,109.02,109.13,108.83,109.02,20400.0,63.8778,63.9423,63.7665,63.8778,20400.0
2007-11-09 13:25:00,109.04,109.04,108.79,108.84,15800.0,63.8895,63.8895,63.7431,63.7724,15800.0
2007-11-09 13:30:00,108.83,109.02,108.7,108.94,20200.0,63.7665,63.8778,63.6903,63.831,20200.0
2007-11-09 13:35:00,108.92,108.96,108.69,108.89,17600.0,63.8192,63.8427,63.6845,63.8017,17600.0
2007-11-09 13:40:00,108.9,109.03,108.87,108.93,15100.0,63.8075,63.8837,63.7899,63.8251,15100.0
2007-11-09 13:45:00,108.95,109.11,108.93,109.03,24800.0,63.8368,63.9306,63.8251,63.8837,24800.0
2007-11-09 13:50:00,109.04,109.05,108.96,109.02,21400.0,63.8895,63.8954,63.8427,63.8778,21400.0
2007-11-09 13:55:00,109.02,109.13,108.98,109.01,19000.0,63.8778,63.9423,63.8544,63.872,19000.0
2007-11-09 14:00:00,109.0,109.3,108.9,109.16,24600.0,63.8661,64.0419,63.8075,63.9599,24600.0
2007-11-09 14:05:00,109.17,109.34,109.15,109.26,35100.0,63.9657,64.0653,63.954,64.0184,35100.0
2007-11-09 14:10:00,109.26,109.6,109.25,109.58,40800.0,64.0184,64.2177,64.0126,64.2059,40800.0
2007-11-09 14:15:00,109.54,109.78,109.5,109.76,36200.0,64.1825,64.3231,64.1591,64.3114,36200.0
2007-11-09 14:20:00,109.76,110.0,109.75,109.9,29100.0,64.3114,64.452,64.3056,64.3934,29100.0
2007-11-09 14:25:00,109.91,110.24,109.86,110.21,62800.0,64.3993,64.5927,64.37,64.5751,62800.0
2007-11-09 14:30:00,110.19,110.7,110.15,110.65,83800.0,64.5634,64.8622,64.5399,64.8329,83800.0
2007-11-09 14:35:00,110.62,110.74,110.54,110.59,30100.0,64.8153,64.8856,64.7684,64.7977,30100.0
2007-11-09 14:40:00,110.59,110.74,110.5,110.57,12100.0,64.7977,64.8856,64.745,64.786,12100.0
2007-11-09 14:45:00,110.56,110.7,110.31,110.63,44500.0,64.7802,64.8622,64.6337,64.8212,44500.0
2007-11-09 14:50:00,110.63,110.63,110.42,110.5,29800.0,64.8212,64.8212,64.6981,64.745,29800.0
2007-11-09 14:55:00,110.52,110.61,110.39,110.49,36700.0,64.7567,64.8095,64.6805,64.7391,36700.0
2007-11-09 15:00:00,110.43,110.74,110.4,110.4,73400.0,64.704,64.8856,64.6864,64.6864,73400.0
2007-11-09 15:05:00,110.4,110.47,110.34,110.38,70600.0,64.6864,64.7274,64.6513,64.6747,70600.0
2007-11-09 15:10:00,110.33,110.4,110.16,110.31,49000.0,64.6454,64.6864,64.5458,64.6337,49000.0
2007-11-09 15:15:00,110.33,110.44,110.17,110.25,41400.0,64.6454,64.7098,64.5516,64.5985,41400.0
2007-11-09 15:20:00,110.24,110.5,110.19,110.46,50800.0,64.5927,64.745,64.5634,64.7216,50800.0
2007-11-09 15:25:00,110.43,110.46,110.27,110.31,41700.0,64.704,64.7216,64.6102,64.6337,41700.0
2007-11-09 15:30:00,110.3,110.31,110.24,110.24,103700.0,64.6278,64.6337,64.5927,64.5927,103700.0
2007-11-09 15:35:00,110.26,110.3,110.03,110.26,64500.0,64.6044,64.6278,64.4696,64.6044,64500.0
2007-11-09 15:40:00,110.22,110.31,109.89,109.99,56800.0,64.5809,64.6337,64.3876,64.4462,56800.0
2007-11-09 15:45:00,109.94,110.12,109.87,109.95,77700.0,64.4169,64.5223,64.3759,64.4227,77700.0
2007-11-09 15:50:00,109.96,109.98,109.59,109.65,82800.0,64.4286,64.4403,64.2118,64.247,82800.0
2007-11-09 15:55:00,109.69,109.87,109.4,109.42,170500.0,64.2704,64.3759,64.1005,64.1122,170500.0
2007-11-12 09:30:00,109.38,109.38,108.51,108.92,25900.0,64.0888,64.0888,63.579,63.8192,25900.0
2007-11-12 09:35:00,108.92,110.06,108.91,109.85,35000.0,63.8192,64.4872,63.8134,64.3641,35000.0
2007-11-12 09:40:00,109.85,110.0,109.56,109.89,20600.0,64.3641,64.452,64.1942,64.3876,20600.0
2007-11-12 09:45:00,109.88,109.88,109.36,109.51,21600.0,64.3817,64.3817,64.077,64.1649,21600.0
2007-11-12 09:50:00,109.57,109.57,109.28,109.37,19800.0,64.2001,64.2001,64.0302,64.0829,19800.0
2007-11-12 09:55:00,109.38,109.57,109.27,109.5,27600.0,64.0888,64.2001,64.0243,64.1591,27600.0
2007-11-12 10:00:00,109.49,109.49,109.04,109.37,29300.0,64.1532,64.1532,63.8895,64.0829,29300.0
2007-11-12 10:05:00,109.33,109.55,109.33,109.48,29000.0,64.0595,64.1884,64.0595,64.1474,29000.0
2007-11-12 10:10:00,109.49,109.75,109.37,109.42,33400.0,64.1532,64.3056,64.0829,64.1122,33400.0
2007-11-12 10:15:00,109.39,109.66,109.36,109.5,17900.0,64.0946,64.2528,64.077,64.1591,17900.0
2007-11-12 10:20:00,109.52,109.72,109.42,109.62,14000.0,64.1708,64.288,64.1122,64.2294,14000.0
2007-11-12 10:25:00,109.67,109.71,109.4,109.56,14500.0,64.2587,64.2821,64.1005,64.1942,14500.0
2007-11-12 10:30:00,109.5,109.71,109.5,109.5,11100.0,64.1591,64.2821,64.1591,64.1591,11100.0
2007-11-12 10:35:00,109.49,109.72,109.42,109.58,20500.0,64.1532,64.288,64.1122,64.2059,20500.0
2007-11-12 10:40:00,109.62,109.76,109.56,109.68,14600.0,64.2294,64.3114,64.1942,64.2645,14600.0
2007-11-12 10:45:00,109.68,109.76,109.56,109.56,10200.0,64.2645,64.3114,64.1942,64.1942,10200.0
2007-11-12 10:50:00,109.58,109.67,109.43,109.55,13800.0,64.2059,64.2587,64.1181,64.1884,13800.0
2007-11-12 10:55:00,109.49,109.76,109.49,109.71,22200.0,64.1532,64.3114,64.1532,64.2821,22200.0
2007-11-12 11:00:00,109.67,109.76,109.63,109.67,12300.0,64.2587,64.3114,64.2352,64.2587,12300.0
2007-11-12 11:05:00,109.67,109.77,109.56,109.63,14500.0,64.2587,64.3173,64.1942,64.2352,14500.0
2007-11-12 11:10:00,109.65,109.73,109.63,109.66,16800.0,64.247,64.2938,64.2352,64.2528,16800.0
2007-11-12 11:15:00,109.66,109.69,109.61,109.64,11200.0,64.2528,64.2704,64.2235,64.2411,11200.0
2007-11-12 11:20:00,109.64,109.67,109.47,109.5,34800.0,64.2411,64.2587,64.1415,64.1591,34800.0
2007-11-12 11:25:00,109.5,109.56,109.47,109.55,35500.0,64.1591,64.1942,64.1415,64.1884,35500.0
2007-11-12 11:30:00,109.54,109.55,109.19,109.28,20700.0,64.1825,64.1884,63.9774,64.0302,20700.0
2007-11-12 11:35:00,109.25,109.4,109.19,109.4,31000.0,64.0126,64.1005,63.9774,64.1005,31000.0
2007-11-12 11:40:00,109.4,109.46,109.31,109.42,24300.0,64.1005,64.1356,64.0477,64.1122,24300.0
2007-11-12 11:45:00,109.44,109.45,109.24,109.31,31600.0,64.1239,64.1298,64.0067,64.0477,31600.0
2007-11-12 11:50:00,109.29,109.31,109.1,109.2,25700.0,64.036,64.0477,63.9247,63.9833,25700.0
2007-11-12 11:55:00,109.2,109.45,109.18,109.44,20800.0,63.9833,64.1298,63.9716,64.1239,20800.0
2007-11-12 12:00:00,109.43,109.59,109.43,109.54,30600.0,64.1181,64.2118,64.1181,64.1825,30600.0
2007-11-12 12:05:00,109.58,109.75,109.58,109.66,20300.0,64.2059,64.3056,64.2059,64.2528,20300.0
2007-11-12 12:10:00,109.71,109.79,109.66,109.77,15000.0,64.2821,64.329,64.2528,64.3173,15000.0
2007-11-12 12:15:00,109.75,109.96,109.64,109.86,20500.0,64.3056,64.4286,64.2411,64.37,20500.0
2007-11-12 12:20:00,109.85,110.0,109.82,109.9,36100.0,64.3641,64.452,64.3466,64.3934,36100.0
2007-11-12 12:25:00,109.95,109.95,109.83,109.91,12900.0,64.4227,64.4227,64.3524,64.3993,12900.0
2007-11-12 12:30:00,109.91,110.15,109.9,110.07,24100.0,64.3993,64.5399,64.3934,64.493,24100.0
2007-11-12 12:35:00,110.08,110.12,109.65,109.7,33000.0,64.4989,64.5223,64.247,64.2763,33000.0
2007-11-12 12:40:00,109.7,109.76,109.5,109.51,37000.0,64.2763,64.3114,64.1591,64.1649,37000.0
2007-11-12 12:45:00,109.51,109.8,109.51,109.74,22600.0,64.1649,64.3348,64.1649,64.2997,22600.0
2007-11-12 12:50:00,109.74,109.74,109.45,109.51,27600.0,64.2997,64.2997,64.1298,64.1649,27600.0
2007-11-12 12:55:00,109.44,109.47,109.29,109.35,42900.0,64.1239,64.1415,64.036,64.0712,42900.0
2007-11-12 13:00:00,109.36,109.55,109.22,109.49,27900.0,64.077,64.1884,63.995,64.1532,27900.0
2007-11-12 13:05:00,109.49,109.51,109.4,109.41,35600.0,64.1532,64.1649,64.1005,64.1063,35600.0
2007-11-12 13:10:00,109.39,109.45,109.31,109.34,33500.0,64.0946,64.1298,64.0477,64.0653,33500.0
2007-11-12 13:15:00,109.34,109.34,109.12,109.17,42700.0,64.0653,64.0653,63.9364,63.9657,42700.0
2007-11-12 13:20:00,109.17,109.38,109.15,109.38,23700.0,63.9657,64.0888,63.954,64.0888,23700.0
2007-11-12 13:25:00,109.43,109.62,109.42,109.53,14500.0,64.1181,64.2294,64.1122,64.1766,14500.0
2007-11-12 13:30:00,109.54,109.58,109.37,109.37,29500.0,64.1825,64.2059,64.0829,64.0829,29500.0
2007-11-12 13:35:00,109.37,109.42,109.24,109.26,39000.0,64.0829,64.1122,64.0067,64.0184,39000.0
2007-11-12 13:40:00,109.26,109.45,109.22,109.38,33800.0,64.0184,64.1298,63.995,64.0888,33800.0
2007-11-12 13:45:00,109.41,109.57,109.39,109.53,24100.0,64.1063,64.2001,64.0946,64.1766,24100.0
2007-11-12 13:50:00,109.53,109.56,109.37,109.48,20200.0,64.1766,64.1942,64.0829,64.1474,20200.0
2007-11-12 13:55:00,109.5,109.59,109.47,109.51,20200.0,64.1591,64.2118,64.1415,64.1649,20200.0
2007-11-12 14:00:00,109.51,109.56,109.44,109.52,37900.0,64.1649,64.1942,64.1239,64.1708,37900.0
2007-11-12 14:05:00,109.49,109.56,109.46,109.52,29100.0,64.1532,64.1942,64.1356,64.1708,29100.0
2007-11-12 14:10:00,109.51,109.52,109.38,109.38,43000.0,64.1649,64.1708,64.0888,64.0888,43000.0
2007-11-12 14:15:00,109.38,109.41,109.13,109.4,72400.0,64.0888,64.1063,63.9423,64.1005,72400.0
2007-11-12 14:20:00,109.41,109.57,109.38,109.53,51700.0,64.1063,64.2001,64.0888,64.1766,51700.0
2007-11-12 14:25:00,109.55,109.55,109.32,109.45,46400.0,64.1884,64.1884,64.0536,64.1298,46400.0
2007-11-12 14:30:00,109.46,109.74,109.38,109.69,33000.0,64.1356,64.2997,64.0888,64.2704,33000.0
2007-11-12 14:35:00,109.72,109.96,109.72,109.95,41300.0,64.288,64.4286,64.288,64.4227,41300.0
2007-11-12 14:40:00,109.95,110.22,109.94,110.22,43200.0,64.4227,64.5809,64.4169,64.5809,43200.0
2007-11-12 14:45:00,110.21,110.38,110.19,110.32,54800.0,64.5751,64.6747,64.5634,64.6395,54800.0
2007-11-12 14:50:00,110.32,110.34,110.16,110.18,42200.0,64.6395,64.6513,64.5458,64.5575,42200.0
2007-11-12 14:55:00,110.18,110.28,110.09,110.1,32100.0,64.5575,64.6161,64.5048,64.5106,32100.0
2007-11-12 15:00:00,110.11,110.11,109.63,109.78,41800.0,64.5165,64.5165,64.2352,64.3231,41800.0
2007-11-12 15:05:00,109.77,109.91,109.67,109.87,57500.0,64.3173,64.3993,64.2587,64.3759,57500.0
2007-11-12 15:10:00,109.85,109.91,109.72,109.84,48200.0,64.3641,64.3993,64.288,64.3583,48200.0
2007-11-12 15:15:00,109.85,110.01,109.75,109.82,59200.0,64.3641,64.4579,64.3056,64.3466,59200.0
2007-11-12 15:20:00,109.86,109.94,109.61,109.78,38100.0,64.37,64.4169,64.2235,64.3231,38100.0
2007-11-12 15:25:00,109.74,109.79,109.46,109.49,41200.0,64.2997,64.329,64.1356,64.1532,41200.0
2007-11-12 15:30:00,109.46,109.65,109.38,109.58,43900.0,64.1356,64.247,64.0888,64.2059,43900.0
2007-11-12 15:35:00,109.58,109.7,109.38,109.55,47000.0,64.2059,64.2763,64.0888,64.1884,47000.0
2007-11-12 15:40:00,109.49,109.55,109.24,109.33,50800.0,64.1532,64.1884,64.0067,64.0595,50800.0
2007-11-12 15:45:00,109.33,109.35,109.01,109.01,61700.0,64.0595,64.0712,63.872,63.872,61700.0
2007-11-12 15:50:00,109.0,109.04,108.81,108.89,44500.0,63.8661,63.8895,63.7548,63.8017,44500.0
2007-11-12 15:55:00,108.9,109.02,108.55,108.78,81200.0,63.8075,63.8778,63.6024,63.7372,81200.0
2007-11-13 09:30:00,109.09,110.11,108.99,110.11,163500.0,63.9188,64.5165,63.8602,64.5165,163500.0
2007-11-13 09:35:00,110.11,110.42,110.01,110.06,33600.0,64.5165,64.6981,64.4579,64.4872,33600.0
2007-11-13 09:40:00,110.01,110.3,109.89,110.06,145400.0,64.4579,64.6278,64.3876,64.4872,145400.0
2007-11-13 09:45:00,110.1,110.21,109.91,109.99,52800.0,64.5106,64.5751,64.3993,64.4462,52800.0
2007-11-13 09:50:00,109.96,110.07,109.56,109.94,153100.0,64.4286,64.493,64.1942,64.4169,153100.0
2007-11-13 09:55:00,109.97,110.17,109.76,109.99,47300.0,64.4345,64.5516,64.3114,64.4462,47300.0
2007-11-13 10:00:00,109.99,110.1,109.81,110.06,47700.0,64.4462,64.5106,64.3407,64.4872,47700.0
2007-11-13 10:05:00,110.02,110.11,109.7,110.0,46600.0,64.4638,64.5165,64.2763,64.452,46600.0
2007-11-13 10:10:00,110.0,110.11,109.69,110.11,33400.0,64.452,64.5165,64.2704,64.5165,33400.0
2007-11-13 10:15:00,110.11,110.13,109.92,110.05,22900.0,64.5165,64.5282,64.4052,64.4813,22900.0
2007-11-13 10:20:00,110.04,110.1,109.99,110.02,23900.0,64.4755,64.5106,64.4462,64.4638,23900.0
2007-11-13 10:25:00,110.05,110.08,109.94,110.05,14800.0,64.4813,64.4989,64.4169,64.4813,14800.0
2007-11-13 10:30:00,110.04,110.06,109.9,109.9,24000.0,64.4755,64.4872,64.3934,64.3934,24000.0
2007-11-13 10:35:00,109.89,110.01,109.85,109.9,18500.0,64.3876,64.4579,64.3641,64.3934,18500.0
2007-11-13 10:40:00,109.9,109.95,109.78,109.85,23500.0,64.3934,64.4227,64.3231,64.3641,23500.0
2007-11-13 10:45:00,109.85,109.89,109.79,109.79,23400.0,64.3641,64.3876,64.329,64.329,23400.0
2007-11-13 10:50:00,109.77,109.82,109.59,109.75,39500.0,64.3173,64.3466,64.2118,64.3056,39500.0
2007-11-13 10:55:00,109.74,109.76,109.57,109.58,20200.0,64.2997,64.3114,64.2001,64.2059,20200.0
2007-11-13 11:00:00,109.61,109.68,109.44,109.63,51200.0,64.2235,64.2645,64.1239,64.2352,51200.0
2007-11-13 11:05:00,109.64,109.84,109.59,109.78,34800.0,64.2411,64.3583,64.2118,64.3231,34800.0
2007-11-13 11:10:00,109.76,109.76,109.56,109.63,17700.0,64.3114,64.3114,64.1942,64.2352,17700.0
2007-11-13 11:15:00,109.67,109.86,109.67,109.79,28600.0,64.2587,64.37,64.2587,64.329,28600.0
2007-11-13 11:20:00,109.75,109.89,109.64,109.69,33400.0,64.3056,64.3876,64.2411,64.2704,33400.0
2007-11-13 11:25:00,109.73,109.98,109.71,109.94,23900.0,64.2938,64.4403,64.2821,64.4169,23900.0
2007-11-13 11:30:00,109.91,109.99,109.91,109.97,19300.0,64.3993,64.4462,64.3993,64.4345,19300.0
2007-11-13 11:35:00,109.97,109.99,109.8,109.84,34800.0,64.4345,64.4462,64.3348,64.3583,34800.0
2007-11-13 11:40:00,109.84,109.94,109.79,109.94,17900.0,64.3583,64.4169,64.329,64.4169,17900.0
2007-11-13 11:45:00,109.92,109.98,109.83,109.97,24800.0,64.4052,64.4403,64.3524,64.4345,24800.0
2007-11-13 11:50:00,109.97,109.97,109.82,109.85,23600.0,64.4345,64.4345,64.3466,64.3641,23600.0
2007-11-13 11:55:00,109.85,110.01,109.83,110.0,35500.0,64.3641,64.4579,64.3524,64.452,35500.0
2007-11-13 12:00:00,110.0,110.02,109.96,109.99,17400.0,64.452,64.4638,64.4286,64.4462,17400.0
2007-11-13 12:05:00,109.97,109.98,109.75,109.82,26000.0,64.4345,64.4403,64.3056,64.3466,26000.0
2007-11-13 12:10:00,109.81,109.81,109.6,109.6,18400.0,64.3407,64.3407,64.2177,64.2177,18400.0
2007-11-13 12:15:00,109.59,109.72,109.52,109.69,16500.0,64.2118,64.288,64.1708,64.2704,16500.0
2007-11-13 12:20:00,109.68,109.85,109.61,109.7,24800.0,64.2645,64.3641,64.2235,64.2763,24800.0
2007-11-13 12:25:00,109.72,109.96,109.71,109.95,16000.0,64.288,64.4286,64.2821,64.4227,16000.0
2007-11-13 12:30:00,109.94,110.15,109.94,110.11,16100.0,64.4169,64.5399,64.4169,64.5165,16100.0
2007-11-13 12:35:00,110.11,110.16,110.04,110.06,17300.0,64.5165,64.5458,64.4755,64.4872,17300.0
2007-11-13 12:40:00,110.1,110.14,110.05,110.07,8100.0,64.5106,64.5341,64.4813,64.493,8100.0
2007-11-13 12:45:00,110.06,110.06,109.86,109.87,15800.0,64.4872,64.4872,64.37,64.3759,15800.0
2007-11-13 12:50:00,109.91,110.04,109.9,110.0,32400.0,64.3993,64.4755,64.3934,64.452,32400.0
2007-11-13 12:55:00,110.0,110.06,109.98,110.03,47500.0,64.452,64.4872,64.4403,64.4696,47500.0
2007-11-13 13:00:00,110.04,110.09,110.04,110.08,16300.0,64.4755,64.5048,64.4755,64.4989,16300.0
2007-11-13 13:05:00,110.08,110.12,110.03,110.03,30200.0,64.4989,64.5223,64.4696,64.4696,30200.0
2007-11-13 13:10:00,110.03,110.21,110.02,110.08,31700.0,64.4696,64.5751,64.4638,64.4989,31700.0
2007-11-13 13:15:00,110.07,110.11,110.03,110.07,30800.0,64.493,64.5165,64.4696,64.493,30800.0
2007-11-13 13:20:00,110.07,110.13,110.0,110.04,35200.0,64.493,64.5282,64.452,64.4755,35200.0
2007-11-13 13:25:00,110.03,110.08,109.99,110.08,35100.0,64.4696,64.4989,64.4462,64.4989,35100.0
2007-11-13 13:30:00,110.04,110.22,110.03,110.13,22100.0,64.4755,64.5809,64.4696,64.5282,22100.0
2007-11-13 13:35:00,110.12,110.17,110.07,110.07,10100.0,64.5223,64.5516,64.493,64.493,10100.0
2007-11-13 13:40:00,110.06,110.26,110.05,110.22,21700.0,64.4872,64.6044,64.4813,64.5809,21700.0
2007-11-13 13:45:00,110.21,110.25,110.08,110.08,13500.0,64.5751,64.5985,64.4989,64.4989,13500.0
2007-11-13 13:50:00,110.06,110.19,110.05,110.14,23200.0,64.4872,64.5634,64.4813,64.5341,23200.0
2007-11-13 13:55:00,110.14,110.16,110.02,110.07,28100.0,64.5341,64.5458,64.4638,64.493,28100.0
2007-11-13 14:00:00,110.07,110.09,110.04,110.09,14200.0,64.493,64.5048,64.4755,64.5048,14200.0
2007-11-13 14:05:00,110.07,110.11,109.98,110.03,39100.0,64.493,64.5165,64.4403,64.4696,39100.0
2007-11-13 14:10:00,110.01,110.14,110.0,110.02,45200.0,64.4579,64.5341,64.452,64.4638,45200.0
2007-11-13 14:15:00,110.01,110.23,110.01,110.23,56000.0,64.4579,64.5868,64.4579,64.5868,56000.0
2007-11-13 14:20:00,110.23,110.42,110.21,110.41,23500.0,64.5868,64.6981,64.5751,64.6923,23500.0
2007-11-13 14:25:00,110.41,110.5,110.38,110.42,24300.0,64.6923,64.745,64.6747,64.6981,24300.0
2007-11-13 14:30:00,110.42,110.49,110.33,110.46,17500.0,64.6981,64.7391,64.6454,64.7216,17500.0
2007-11-13 14:35:00,110.46,110.6,110.4,110.4,25000.0,64.7216,64.8036,64.6864,64.6864,25000.0
2007-11-13 14:40:00,110.41,110.44,110.22,110.23,16600.0,64.6923,64.7098,64.5809,64.5868,16600.0
2007-11-13 14:45:00,110.2,110.36,110.1,110.36,26500.0,64.5692,64.663,64.5106,64.663,26500.0
2007-11-13 14:50:00,110.37,110.56,110.34,110.5,32200.0,64.6688,64.7802,64.6513,64.745,32200.0
2007-11-13 14:55:00,110.55,110.7,110.47,110.7,22400.0,64.7743,64.8622,64.7274,64.8622,22400.0
2007-11-13 15:00:00,110.69,110.94,110.6,110.92,71500.0,64.8563,65.0028,64.8036,64.9911,71500.0
2007-11-13 15:05:00,110.92,110.99,110.82,110.83,40300.0,64.9911,65.0321,64.9325,64.9384,40300.0
2007-11-13 15:10:00,110.8,111.0,110.8,110.98,64900.0,64.9208,65.038,64.9208,65.0262,64900.0
2007-11-13 15:15:00,110.98,111.11,110.88,111.08,43900.0,65.0262,65.1024,64.9677,65.0848,43900.0
2007-11-13 15:20:00,111.08,111.29,110.8,111.24,77100.0,65.0848,65.2079,64.9208,65.1786,77100.0
2007-11-13 15:25:00,111.24,111.53,111.22,111.48,73600.0,65.1786,65.3485,65.1669,65.3192,73600.0
2007-11-13 15:30:00,111.48,111.72,111.39,111.72,86200.0,65.3192,65.4598,65.2665,65.4598,86200.0
2007-11-13 15:35:00,111.7,111.9,111.57,111.9,62000.0,65.4481,65.5653,65.3719,65.5653,62000.0
2007-11-13 15:40:00,111.88,112.0,111.73,111.98,71000.0,65.5536,65.6239,65.4657,65.6122,71000.0
2007-11-13 15:45:00,111.98,112.05,111.93,112.0,75500.0,65.6122,65.6532,65.5829,65.6239,75500.0
2007-11-13 15:50:00,112.0,112.3,111.99,112.29,96600.0,65.6239,65.7997,65.618,65.7938,96600.0
2007-11-13 15:55:00,112.29,112.34,111.98,112.03,121300.0,65.7938,65.8231,65.6122,65.6415,121300.0
2007-11-14 09:30:00,113.0,113.0,111.79,111.92,81800.0,66.2098,66.2098,65.5008,65.577,81800.0
2007-11-14 09:35:00,111.87,112.25,111.32,111.34,37700.0,65.5477,65.7704,65.2255,65.2372,37700.0
2007-11-14 09:40:00,111.33,111.53,110.87,111.23,57100.0,65.2313,65.3485,64.9618,65.1727,57100.0
2007-11-14 09:45:00,111.24,111.69,110.88,111.48,42700.0,65.1786,65.4423,64.9677,65.3192,42700.0
2007-11-14 09:50:00,111.5,112.34,111.45,112.1,65100.0,65.3309,65.8231,65.3016,65.6825,65100.0
2007-11-14 09:55:00,112.02,112.13,111.5,111.5,31700.0,65.6356,65.7001,65.3309,65.3309,31700.0
2007-11-14 10:00:00,111.5,111.63,111.06,111.1,29400.0,65.3309,65.4071,65.0731,65.0966,29400.0
2007-11-14 10:05:00,111.1,111.15,110.82,110.93,30100.0,65.0966,65.1259,64.9325,64.9969,30100.0
2007-11-14 10:10:00,110.92,111.74,110.88,111.71,33200.0,64.9911,65.4715,64.9677,65.454,33200.0
2007-11-14 10:15:00,111.71,111.71,111.32,111.43,28900.0,65.454,65.454,65.2255,65.2899,28900.0
2007-11-14 10:20:00,111.41,111.79,111.41,111.6,16400.0,65.2782,65.5008,65.2782,65.3895,16400.0
2007-11-14 10:25:00,111.6,111.6,111.23,111.25,14300.0,65.3895,65.3895,65.1727,65.1844,14300.0
2007-11-14 10:30:00,111.26,111.3,111.2,111.29,12700.0,65.1903,65.2137,65.1551,65.2079,12700.0
2007-11-14 10:35:00,111.29,111.6,111.28,111.6,23700.0,65.2079,65.3895,65.202,65.3895,23700.0
2007-11-14 10:40:00,111.55,111.64,111.29,111.58,29900.0,65.3602,65.413,65.2079,65.3778,29900.0
2007-11-14 10:45:00,111.59,112.05,111.59,112.0,24900.0,65.3837,65.6532,65.3837,65.6239,24900.0
2007-11-14 10:50:00,112.01,112.22,112.01,112.17,20700.0,65.6297,65.7528,65.6297,65.7235,20700.0
2007-11-14 10:55:00,112.17,112.2,111.8,111.98,32600.0,65.7235,65.7411,65.5067,65.6122,32600.0
2007-11-14 11:00:00,111.94,112.02,111.73,111.77,19000.0,65.5887,65.6356,65.4657,65.4891,19000.0
2007-11-14 11:05:00,111.79,111.79,111.5,111.5,17700.0,65.5008,65.5008,65.3309,65.3309,17700.0
2007-11-14 11:10:00,111.5,111.52,111.33,111.5,52300.0,65.3309,65.3426,65.2313,65.3309,52300.0
2007-11-14 11:15:00,111.49,111.7,111.47,111.69,13900.0,65.3251,65.4481,65.3133,65.4423,13900.0
2007-11-14 11:20:00,111.66,111.82,111.51,111.81,27200.0,65.4247,65.5184,65.3368,65.5126,27200.0
2007-11-14 11:25:00,111.84,112.21,111.84,112.14,33900.0,65.5301,65.7469,65.5301,65.7059,33900.0
2007-11-14 11:30:00,112.18,112.22,111.97,111.98,22700.0,65.7294,65.7528,65.6063,65.6122,22700.0
2007-11-14 11:35:00,112.01,112.04,111.82,111.97,22500.0,65.6297,65.6473,65.5184,65.6063,22500.0
2007-11-14 11:40:00,111.97,112.08,111.95,112.01,17800.0,65.6063,65.6708,65.5946,65.6297,17800.0
2007-11-14 11:45:00,112.06,112.06,111.97,112.0,15300.0,65.659,65.659,65.6063,65.6239,15300.0
2007-11-14 11:50:00,112.01,112.15,111.9,111.92,16900.0,65.6297,65.7118,65.5653,65.577,16900.0
2007-11-14 11:55:00,111.91,111.91,111.78,111.82,9200.0,65.5712,65.5712,65.495,65.5184,9200.0
2007-11-14 12:00:00,111.8,111.81,111.61,111.63,12600.0,65.5067,65.5126,65.3954,65.4071,12600.0
2007-11-14 12:05:00,111.64,111.71,111.52,111.52,27800.0,65.413,65.454,65.3426,65.3426,27800.0
2007-11-14 12:10:00,111.56,111.76,111.51,111.76,23600.0,65.3661,65.4833,65.3368,65.4833,23600.0
2007-11-14 12:15:00,111.73,111.81,111.72,111.8,22200.0,65.4657,65.5126,65.4598,65.5067,22200.0
2007-11-14 12:20:00,111.79,111.86,111.73,111.86,22200.0,65.5008,65.5419,65.4657,65.5419,22200.0
2007-11-14 12:25:00,111.86,112.15,111.82,112.06,26200.0,65.5419,65.7118,65.5184,65.659,26200.0
2007-11-14 12:30:00,112.05,112.15,112.01,112.05,13300.0,65.6532,65.7118,65.6297,65.6532,13300.0
2007-11-14 12:35:00,112.04,112.17,112.0,112.06,18100.0,65.6473,65.7235,65.6239,65.659,18100.0
2007-11-14 12:40:00,112.06,112.11,111.87,112.02,30500.0,65.659,65.6883,65.5477,65.6356,30500.0
2007-11-14 12:45:00,112.02,112.05,111.96,112.0,22300.0,65.6356,65.6532,65.6005,65.6239,22300.0
2007-11-14 12:50:00,112.0,112.24,111.97,112.23,65500.0,65.6239,65.7645,65.6063,65.7587,65500.0
2007-11-14 12:55:00,112.23,112.32,112.08,112.27,47500.0,65.7587,65.8114,65.6708,65.7821,47500.0
2007-11-14 13:00:00,112.27,112.74,112.25,112.55,47200.0,65.7821,66.0575,65.7704,65.9462,47200.0
2007-11-14 13:05:00,112.58,112.6,112.35,112.4,31300.0,65.9637,65.9754,65.829,65.8583,31300.0
2007-11-14 13:10:00,112.4,112.5,112.36,112.42,29500.0,65.8583,65.9169,65.8348,65.87,29500.0
2007-11-14 13:15:00,112.42,112.43,112.35,112.36,29700.0,65.87,65.8758,65.829,65.8348,29700.0
2007-11-14 13:20:00,112.35,112.37,112.3,112.31,30000.0,65.829,65.8407,65.7997,65.8055,30000.0
2007-11-14 13:25:00,112.3,112.4,112.3,112.35,27300.0,65.7997,65.8583,65.7997,65.829,27300.0
2007-11-14 13:30:00,112.35,112.4,112.35,112.37,29900.0,65.829,65.8583,65.829,65.8407,29900.0
2007-11-14 13:35:00,112.35,112.39,112.3,112.32,32300.0,65.829,65.8524,65.7997,65.8114,32300.0
2007-11-14 13:40:00,112.33,112.34,112.3,112.32,15100.0,65.8172,65.8231,65.7997,65.8114,15100.0
2007-11-14 13:45:00,112.32,112.32,112.2,112.25,51500.0,65.8114,65.8114,65.7411,65.7704,51500.0
2007-11-14 13:50:00,112.29,112.39,112.27,112.3,44300.0,65.7938,65.8524,65.7821,65.7997,44300.0
2007-11-14 13:55:00,112.28,112.3,112.25,112.28,59700.0,65.7879,65.7997,65.7704,65.7879,59700.0
2007-11-14 14:00:00,112.28,112.3,112.25,112.27,36900.0,65.7879,65.7997,65.7704,65.7821,36900.0
2007-11-14 14:05:00,112.28,112.28,112.2,112.21,48800.0,65.7879,65.7879,65.7411,65.7469,48800.0
2007-11-14 14:10:00,112.21,112.22,112.15,112.15,72200.0,65.7469,65.7528,65.7118,65.7118,72200.0
2007-11-14 14:15:00,112.18,112.3,112.1,112.17,36100.0,65.7294,65.7997,65.6825,65.7235,36100.0
2007-11-14 14:20:00,112.16,112.18,112.15,112.16,14200.0,65.7176,65.7294,65.7118,65.7176,14200.0
2007-11-14 14:25:00,112.17,112.28,112.15,112.27,25600.0,65.7235,65.7879,65.7118,65.7821,25600.0
2007-11-14 14:30:00,112.28,112.31,112.25,112.29,24900.0,65.7879,65.8055,65.7704,65.7938,24900.0
2007-11-14 14:35:00,112.29,112.37,112.27,112.36,27800.0,65.7938,65.8407,65.7821,65.8348,27800.0
2007-11-14 14:40:00,112.36,112.37,112.2,112.23,57900.0,65.8348,65.8407,65.7411,65.7587,57900.0
2007-11-14 14:45:00,112.22,112.24,112.04,112.13,34000.0,65.7528,65.7645,65.6473,65.7001,34000.0
2007-11-14 14:50:00,112.17,112.2,112.15,112.17,27800.0,65.7235,65.7411,65.7118,65.7235,27800.0
2007-11-14 14:55:00,112.16,112.18,112.1,112.1,48200.0,65.7176,65.7294,65.6825,65.6825,48200.0
2007-11-14 15:00:00,112.11,112.2,112.1,112.19,30500.0,65.6883,65.7411,65.6825,65.7352,30500.0
2007-11-14 15:05:00,112.16,112.2,112.13,112.18,32200.0,65.7176,65.7411,65.7001,65.7294,32200.0
2007-11-14 15:10:00,112.17,112.18,112.09,112.11,30000.0,65.7235,65.7294,65.6766,65.6883,30000.0
2007-11-14 15:15:00,112.11,112.2,112.06,112.08,32700.0,65.6883,65.7411,65.659,65.6708,32700.0
2007-11-14 15:20:00,112.07,112.11,112.05,112.07,34200.0,65.6649,65.6883,65.6532,65.6649,34200.0
2007-11-14 15:25:00,112.08,112.13,112.06,112.08,31200.0,65.6708,65.7001,65.659,65.6708,31200.0
2007-11-14 15:30:00,112.09,112.09,112.04,112.07,63300.0,65.6766,65.6766,65.6473,65.6649,63300.0
2007-11-14 15:35:00,112.06,112.08,111.96,112.0,97300.0,65.659,65.6708,65.6005,65.6239,97300.0
2007-11-14 15:40:00,112.0,112.14,111.88,112.06,121400.0,65.6239,65.7059,65.5536,65.659,121400.0
2007-11-14 15:45:00,112.06,112.14,112.0,112.03,141000.0,65.659,65.7059,65.6239,65.6415,141000.0
2007-11-14 15:50:00,112.04,112.09,111.8,111.88,111900.0,65.6473,65.6766,65.5067,65.5536,111900.0
2007-11-14 15:55:00,111.86,112.09,111.8,111.9,78300.0,65.5419,65.6766,65.5067,65.5653,78300.0
2007-11-15 09:30:00,111.68,111.77,111.37,111.37,46900.0,65.4364,65.4891,65.2548,65.2548,46900.0
2007-11-15 09:35:00,111.48,111.48,110.81,111.08,31100.0,65.3192,65.3192,64.9266,65.0848,31100.0
2007-11-15 09:40:00,111.1,111.39,111.0,111.39,90100.0,65.0966,65.2665,65.038,65.2665,90100.0
2007-11-15 09:45:00,111.39,111.58,111.04,111.05,37300.0,65.2665,65.3778,65.0614,65.0673,37300.0
2007-11-15 09:50:00,110.98,111.24,110.98,111.11,25800.0,65.0262,65.1786,65.0262,65.1024,25800.0
2007-11-15 09:55:00,111.12,111.58,111.12,111.52,59000.0,65.1083,65.3778,65.1083,65.3426,59000.0
2007-11-15 10:00:00,111.5,111.57,111.3,111.44,39900.0,65.3309,65.3719,65.2137,65.2958,39900.0
2007-11-15 10:05:00,111.46,111.54,111.36,111.46,29600.0,65.3075,65.3544,65.2489,65.3075,29600.0
2007-11-15 10:10:00,111.44,111.55,111.38,111.5,25700.0,65.2958,65.3602,65.2606,65.3309,25700.0
2007-11-15 10:15:00,111.5,111.85,111.4,111.73,45900.0,65.3309,65.536,65.2723,65.4657,45900.0
2007-11-15 10:20:00,111.72,111.72,111.55,111.63,28000.0,65.4598,65.4598,65.3602,65.4071,28000.0
2007-11-15 10:25:00,111.63,111.87,111.63,111.77,21600.0,65.4071,65.5477,65.4071,65.4891,21600.0
2007-11-15 10:30:00,111.76,111.81,111.51,111.81,28100.0,65.4833,65.5126,65.3368,65.5126,28100.0
2007-11-15 10:35:00,111.8,111.89,111.39,111.39,21400.0,65.5067,65.5594,65.2665,65.2665,21400.0
2007-11-15 10:40:00,111.33,111.5,111.27,111.48,16200.0,65.2313,65.3309,65.1962,65.3192,16200.0
2007-11-15 10:45:00,111.49,111.75,111.45,111.74,14100.0,65.3251,65.4774,65.3016,65.4715,14100.0
2007-11-15 10:50:00,111.7,111.7,111.44,111.45,19000.0,65.4481,65.4481,65.2958,65.3016,19000.0
2007-11-15 10:55:00,111.44,111.45,111.37,111.45,12200.0,65.2958,65.3016,65.2548,65.3016,12200.0
2007-11-15 11:00:00,111.45,111.76,111.44,111.67,33300.0,65.3016,65.4833,65.2958,65.4305,33300.0
2007-11-15 11:05:00,111.67,111.8,111.64,111.64,9100.0,65.4305,65.5067,65.413,65.413,9100.0
2007-11-15 11:10:00,111.64,111.65,111.48,111.5,9400.0,65.413,65.4188,65.3192,65.3309,9400.0
2007-11-15 11:15:00,111.48,111.58,111.47,111.57,11900.0,65.3192,65.3778,65.3133,65.3719,11900.0
2007-11-15 11:20:00,111.59,111.73,111.5,111.73,16200.0,65.3837,65.4657,65.3309,65.4657,16200.0
2007-11-15 11:25:00,111.74,111.76,111.47,111.61,13400.0,65.4715,65.4833,65.3133,65.3954,13400.0
2007-11-15 11:30:00,111.61,111.71,111.41,111.71,25000.0,65.3954,65.454,65.2782,65.454,25000.0
2007-11-15 11:35:00,111.71,111.87,111.71,111.72,19200.0,65.454,65.5477,65.454,65.4598,19200.0
2007-11-15 11:40:00,111.73,111.75,111.61,111.71,13300.0,65.4657,65.4774,65.3954,65.454,13300.0
2007-11-15 11:45:00,111.71,111.9,111.69,111.89,18800.0,65.454,65.5653,65.4423,65.5594,18800.0
2007-11-15 11:50:00,111.92,111.98,111.52,111.59,20900.0,65.577,65.6122,65.3426,65.3837,20900.0
2007-11-15 11:55:00,111.59,111.87,111.59,111.73,16400.0,65.3837,65.5477,65.3837,65.4657,16400.0
2007-11-15 12:00:00,111.75,112.15,111.73,111.93,27800.0,65.4774,65.7118,65.4657,65.5829,27800.0
2007-11-15 12:05:00,111.94,112.19,111.93,112.16,23600.0,65.5887,65.7352,65.5829,65.7176,23600.0
2007-11-15 12:10:00,112.23,112.32,112.06,112.15,12200.0,65.7587,65.8114,65.659,65.7118,12200.0
2007-11-15 12:15:00,112.13,112.23,111.93,112.09,38300.0,65.7001,65.7587,65.5829,65.6766,38300.0
2007-11-15 12:20:00,112.05,112.21,112.0,112.19,23500.0,65.6532,65.7469,65.6239,65.7352,23500.0
2007-11-15 12:25:00,112.19,112.35,112.07,112.07,21000.0,65.7352,65.829,65.6649,65.6649,21000.0
2007-11-15 12:30:00,112.05,112.16,111.98,112.08,14000.0,65.6532,65.7176,65.6122,65.6708,14000.0
2007-11-15 12:35:00,112.04,112.17,112.03,112.04,15000.0,65.6473,65.7235,65.6415,65.6473,15000.0
2007-11-15 12:40:00,112.07,112.1,111.83,111.98,21300.0,65.6649,65.6825,65.5243,65.6122,21300.0
2007-11-15 12:45:00,111.98,112.09,111.91,111.94,16800.0,65.6122,65.6766,65.5712,65.5887,16800.0
2007-11-15 12:50:00,111.91,112.0,111.82,111.9,15100.0,65.5712,65.6239,65.5184,65.5653,15100.0
2007-11-15 12:55:00,111.9,112.0,111.86,111.95,6400.0,65.5653,65.6239,65.5419,65.5946,6400.0
2007-11-15 13:00:00,111.96,112.06,111.87,112.06,15900.0,65.6005,65.659,65.5477,65.659,15900.0
2007-11-15 13:05:00,112.07,112.19,112.03,112.16,19400.0,65.6649,65.7352,65.6415,65.7176,19400.0
2007-11-15 13:10:00,112.16,112.35,112.16,112.23,13900.0,65.7176,65.829,65.7176,65.7587,13900.0
2007-11-15 13:15:00,112.21,112.35,112.12,112.3,19400.0,65.7469,65.829,65.6942,65.7997,19400.0
2007-11-15 13:20:00,112.28,112.31,112.14,112.27,12000.0,65.7879,65.8055,65.7059,65.7821,12000.0
2007-11-15 13:25:00,112.24,112.45,112.19,112.37,9900.0,65.7645,65.8876,65.7352,65.8407,9900.0
2007-11-15 13:30:00,112.36,112.5,112.33,112.36,14000.0,65.8348,65.9169,65.8172,65.8348,14000.0
2007-11-15 13:35:00,112.36,112.38,112.13,112.13,16000.0,65.8348,65.8465,65.7001,65.7001,16000.0
2007-11-15 13:40:00,112.12,112.25,112.07,112.24,16400.0,65.6942,65.7704,65.6649,65.7645,16400.0
2007-11-15 13:45:00,112.27,112.32,112.12,112.28,19400.0,65.7821,65.8114,65.6942,65.7879,19400.0
2007-11-15 13:50:00,112.3,112.44,112.29,112.34,32700.0,65.7997,65.8817,65.7938,65.8231,32700.0
2007-11-15 13:55:00,112.32,112.34,112.13,112.24,8800.0,65.8114,65.8231,65.7001,65.7645,8800.0
2007-11-15 14:00:00,112.25,112.38,112.13,112.38,25300.0,65.7704,65.8465,65.7001,65.8465,25300.0
2007-11-15 14:05:00,112.32,112.39,112.15,112.23,29600.0,65.8114,65.8524,65.7118,65.7587,29600.0
2007-11-15 14:10:00,112.21,112.21,111.97,112.0,18300.0,65.7469,65.7469,65.6063,65.6239,18300.0
2007-11-15 14:15:00,111.98,112.14,111.96,112.09,19000.0,65.6122,65.7059,65.6005,65.6766,19000.0
2007-11-15 14:20:00,112.09,112.3,111.97,112.15,30100.0,65.6766,65.7997,65.6063,65.7118,30100.0
2007-11-15 14:25:00,112.13,112.24,112.12,112.19,14800.0,65.7001,65.7645,65.6942,65.7352,14800.0
2007-11-15 14:30:00,112.19,112.25,112.14,112.23,15400.0,65.7352,65.7704,65.7059,65.7587,15400.0
2007-11-15 14:35:00,112.22,112.42,112.22,112.37,20300.0,65.7528,65.87,65.7528,65.8407,20300.0
2007-11-15 14:40:00,112.38,112.38,112.12,112.3,53100.0,65.8465,65.8465,65.6942,65.7997,53100.0
2007-11-15 14:45:00,112.3,112.37,112.22,112.26,23900.0,65.7997,65.8407,65.7528,65.7762,23900.0
2007-11-15 14:50:00,112.29,112.3,112.06,112.17,17300.0,65.7938,65.7997,65.659,65.7235,17300.0
2007-11-15 14:55:00,112.19,112.31,112.15,112.15,22500.0,65.7352,65.8055,65.7118,65.7118,22500.0
2007-11-15 15:00:00,112.15,112.21,111.99,111.99,32500.0,65.7118,65.7469,65.618,65.618,32500.0
2007-11-15 15:05:00,111.99,112.02,111.78,111.86,53500.0,65.618,65.6356,65.495,65.5419,53500.0
2007-11-15 15:10:00,111.89,112.04,111.71,112.01,61000.0,65.5594,65.6473,65.454,65.6297,61000.0
2007-11-15 15:15:00,112.0,112.05,111.92,112.0,24400.0,65.6239,65.6532,65.577,65.6239,24400.0
2007-11-15 15:20:00,112.0,112.31,111.98,112.23,44400.0,65.6239,65.8055,65.6122,65.7587,44400.0
2007-11-15 15:25:00,112.23,112.32,112.07,112.18,51300.0,65.7587,65.8114,65.6649,65.7294,51300.0
2007-11-15 15:30:00,112.16,112.16,111.85,111.93,62600.0,65.7176,65.7176,65.536,65.5829,62600.0
2007-11-15 15:35:00,111.88,112.07,111.8,112.02,93600.0,65.5536,65.6649,65.5067,65.6356,93600.0
2007-11-15 15:40:00,112.0,112.04,111.83,111.93,62400.0,65.6239,65.6473,65.5243,65.5829,62400.0
2007-11-15 15:45:00,111.93,112.25,111.89,112.02,62800.0,65.5829,65.7704,65.5594,65.6356,62800.0
2007-11-15 15:50:00,112.02,112.04,111.88,111.92,87900.0,65.6356,65.6473,65.5536,65.577,87900.0
2007-11-15 15:55:00,111.88,112.07,111.83,112.0,117400.0,65.5536,65.6649,65.5243,65.6239,117400.0
2007-11-16 09:30:00,113.0,113.0,112.33,112.5,216200.0,66.2098,66.2098,65.8172,65.9169,216200.0
2007-11-16 09:35:00,112.37,112.61,112.03,112.03,32500.0,65.8407,65.9813,65.6415,65.6415,32500.0
2007-11-16 09:40:00,112.03,112.19,111.79,111.79,35500.0,65.6415,65.7352,65.5008,65.5008,35500.0
2007-11-16 09:45:00,111.78,111.87,111.25,111.47,23800.0,65.495,65.5477,65.1844,65.3133,23800.0
2007-11-16 09:50:00,111.45,111.64,111.28,111.39,22200.0,65.3016,65.413,65.202,65.2665,22200.0
2007-11-16 09:55:00,111.35,111.61,111.01,111.04,26600.0,65.243,65.3954,65.0438,65.0614,26600.0
2007-11-16 10:00:00,111.01,111.02,110.1,110.1,47400.0,65.0438,65.0497,64.5106,64.5106,47400.0
2007-11-16 10:05:00,110.15,110.38,110.11,110.17,32200.0,64.5399,64.6747,64.5165,64.5516,32200.0
2007-11-16 10:10:00,110.16,110.42,110.16,110.32,19800.0,64.5458,64.6981,64.5458,64.6395,19800.0
2007-11-16 10:15:00,110.32,110.41,110.05,110.33,35000.0,64.6395,64.6923,64.4813,64.6454,35000.0
2007-11-16 10:20:00,110.32,110.32,110.04,110.08,22400.0,64.6395,64.6395,64.4755,64.4989,22400.0
2007-11-16 10:25:00,110.08,110.59,110.08,110.57,41000.0,64.4989,64.7977,64.4989,64.786,41000.0
2007-11-16 10:30:00,110.58,110.64,110.43,110.45,21800.0,64.7919,64.827,64.704,64.7157,21800.0
2007-11-16 10:35:00,110.45,110.6,110.2,110.59,38000.0,64.7157,64.8036,64.5692,64.7977,38000.0
2007-11-16 10:40:00,110.59,110.84,110.59,110.66,27000.0,64.7977,64.9442,64.7977,64.8387,27000.0
2007-11-16 10:45:00,110.66,110.93,110.5,110.87,21700.0,64.8387,64.9969,64.745,64.9618,21700.0
2007-11-16 10:50:00,110.89,111.0,110.76,110.87,22400.0,64.9735,65.038,64.8973,64.9618,22400.0
2007-11-16 10:55:00,110.87,111.07,110.79,110.94,22200.0,64.9618,65.079,64.9149,65.0028,22200.0
2007-11-16 11:00:00,110.93,111.2,110.89,111.05,15100.0,64.9969,65.1551,64.9735,65.0673,15100.0
2007-11-16 11:05:00,111.11,111.25,111.02,111.07,10100.0,65.1024,65.1844,65.0497,65.079,10100.0
2007-11-16 11:10:00,111.09,111.09,110.95,110.96,11400.0,65.0907,65.0907,65.0087,65.0145,11400.0
2007-11-16 11:15:00,110.96,111.12,110.92,111.04,8200.0,65.0145,65.1083,64.9911,65.0614,8200.0
2007-11-16 11:20:00,111.04,111.04,110.78,110.78,12100.0,65.0614,65.0614,64.9091,64.9091,12100.0
2007-11-16 11:25:00,110.84,110.88,110.72,110.84,28100.0,64.9442,64.9677,64.8739,64.9442,28100.0
2007-11-16 11:30:00,110.87,111.18,110.83,111.18,29600.0,64.9618,65.1434,64.9384,65.1434,29600.0
2007-11-16 11:35:00,111.19,111.42,111.17,111.39,25800.0,65.1493,65.2841,65.1376,65.2665,25800.0
2007-11-16 11:40:00,111.36,111.5,111.32,111.49,24100.0,65.2489,65.3309,65.2255,65.3251,24100.0
2007-11-16 11:45:00,111.46,111.72,111.35,111.68,32400.0,65.3075,65.4598,65.243,65.4364,32400.0
2007-11-16 11:50:00,111.62,111.8,111.45,111.7,30800.0,65.4012,65.5067,65.3016,65.4481,30800.0
2007-11-16 11:55:00,111.66,111.7,111.37,111.39,10900.0,65.4247,65.4481,65.2548,65.2665,10900.0
2007-11-16 12:00:00,111.35,111.39,111.25,111.25,6500.0,65.243,65.2665,65.1844,65.1844,6500.0
2007-11-16 12:05:00,111.24,111.5,111.24,111.5,19400.0,65.1786,65.3309,65.1786,65.3309,19400.0
2007-11-16 12:10:00,111.5,111.52,111.33,111.42,21000.0,65.3309,65.3426,65.2313,65.2841,21000.0
2007-11-16 12:15:00,111.52,112.3,111.45,112.28,43800.0,65.3426,65.7997,65.3016,65.7879,43800.0
2007-11-16 12:20:00,112.2,112.2,111.59,111.81,29900.0,65.7411,65.7411,65.3837,65.5126,29900.0
2007-11-16 12:25:00,111.76,111.82,111.5,111.54,17800.0,65.4833,65.5184,65.3309,65.3544,17800.0
2007-11-16 12:30:00,111.48,111.54,111.39,111.5,13700.0,65.3192,65.3544,65.2665,65.3309,13700.0
2007-11-16 12:35:00,111.53,111.7,111.5,111.7,29300.0,65.3485,65.4481,65.3309,65.4481,29300.0
2007-11-16 12:40:00,111.7,111.93,111.67,111.92,33800.0,65.4481,65.5829,65.4305,65.577,33800.0
2007-11-16 12:45:00,111.91,111.91,111.68,111.7,8200.0,65.5712,65.5712,65.4364,65.4481,8200.0
2007-11-16 12:50:00,111.72,111.86,111.65,111.8,8400.0,65.4598,65.5419,65.4188,65.5067,8400.0
2007-11-16 12:55:00,111.8,111.8,111.52,111.52,11700.0,65.5067,65.5067,65.3426,65.3426,11700.0
2007-11-16 13:00:00,111.51,111.53,111.25,111.37,17700.0,65.3368,65.3485,65.1844,65.2548,17700.0
2007-11-16 13:05:00,111.38,111.42,111.24,111.37,13100.0,65.2606,65.2841,65.1786,65.2548,13100.0
2007-11-16 13:10:00,111.36,111.37,111.17,111.23,10700.0,65.2489,65.2548,65.1376,65.1727,10700.0
2007-11-16 13:15:00,111.21,111.32,111.18,111.26,7800.0,65.161,65.2255,65.1434,65.1903,7800.0
2007-11-16 13:20:00,111.3,111.3,111.21,111.25,16600.0,65.2137,65.2137,65.161,65.1844,16600.0
2007-11-16 13:25:00,111.19,111.26,111.13,111.21,13800.0,65.1493,65.1903,65.1141,65.161,13800.0
2007-11-16 13:30:00,111.21,111.55,111.21,111.46,15900.0,65.161,65.3602,65.161,65.3075,15900.0
2007-11-16 13:35:00,111.46,111.91,111.46,111.82,23000.0,65.3075,65.5712,65.3075,65.5184,23000.0
2007-11-16 13:40:00,111.77,112.23,111.73,112.09,21600.0,65.4891,65.7587,65.4657,65.6766,21600.0
2007-11-16 13:45:00,112.13,112.17,111.93,111.96,16600.0,65.7001,65.7235,65.5829,65.6005,16600.0
2007-11-16 13:50:00,111.96,112.0,111.84,111.88,13200.0,65.6005,65.6239,65.5301,65.5536,13200.0
2007-11-16 13:55:00,111.88,112.02,111.87,112.02,11900.0,65.5536,65.6356,65.5477,65.6356,11900.0
2007-11-16 14:00:00,112.02,112.06,111.62,111.66,12000.0,65.6356,65.659,65.4012,65.4247,12000.0
2007-11-16 14:05:00,111.66,111.69,111.26,111.41,31900.0,65.4247,65.4423,65.1903,65.2782,31900.0
2007-11-16 14:10:00,111.37,111.37,111.06,111.1,26300.0,65.2548,65.2548,65.0731,65.0966,26300.0
2007-11-16 14:15:00,111.11,111.11,111.0,111.03,18100.0,65.1024,65.1024,65.038,65.0555,18100.0
2007-11-16 14:20:00,111.02,111.99,110.95,111.3,76000.0,65.0497,65.618,65.0087,65.2137,76000.0
2007-11-16 14:25:00,111.35,111.48,111.16,111.4,14900.0,65.243,65.3192,65.1317,65.2723,14900.0
2007-11-16 14:30:00,111.38,111.4,110.96,111.03,18400.0,65.2606,65.2723,65.0145,65.0555,18400.0
2007-11-16 14:35:00,111.01,111.09,110.65,110.84,25100.0,65.0438,65.0907,64.8329,64.9442,25100.0
2007-11-16 14:40:00,110.86,110.97,110.7,110.85,10700.0,64.9559,65.0204,64.8622,64.9501,10700.0
2007-11-16 14:45:00,110.83,110.91,110.67,110.81,26300.0,64.9384,64.9852,64.8446,64.9266,26300.0
2007-11-16 14:50:00,110.83,110.9,110.63,110.72,19800.0,64.9384,64.9794,64.8212,64.8739,19800.0
2007-11-16 14:55:00,110.73,110.97,110.69,110.97,15800.0,64.8798,65.0204,64.8563,65.0204,15800.0
2007-11-16 15:00:00,110.97,111.05,110.83,110.86,28500.0,65.0204,65.0673,64.9384,64.9559,28500.0
2007-11-16 15:05:00,110.83,111.1,110.83,110.99,21900.0,64.9384,65.0966,64.9384,65.0321,21900.0
2007-11-16 15:10:00,110.95,111.05,110.75,110.92,31800.0,65.0087,65.0673,64.8915,64.9911,31800.0
2007-11-16 15:15:00,110.92,110.94,110.65,110.76,36100.0,64.9911,65.0028,64.8329,64.8973,36100.0
2007-11-16 15:20:00,110.77,110.83,110.65,110.69,23900.0,64.9032,64.9384,64.8329,64.8563,23900.0
2007-11-16 15:25:00,110.68,110.87,110.6,110.86,29300.0,64.8505,64.9618,64.8036,64.9559,29300.0
2007-11-16 15:30:00,110.84,110.92,110.67,110.68,29400.0,64.9442,64.9911,64.8446,64.8505,29400.0
2007-11-16 15:35:00,110.68,110.91,110.66,110.77,37600.0,64.8505,64.9852,64.8387,64.9032,37600.0
2007-11-16 15:40:00,110.77,111.06,110.77,111.03,42300.0,64.9032,65.0731,64.9032,65.0555,42300.0
2007-11-16 15:45:00,111.02,111.32,110.91,111.31,57200.0,65.0497,65.2255,64.9852,65.2196,57200.0
2007-11-16 15:50:00,111.32,111.39,111.08,111.29,71900.0,65.2255,65.2665,65.0848,65.2079,71900.0
2007-11-16 15:55:00,111.3,111.36,111.14,111.15,79100.0,65.2137,65.2489,65.12,65.1259,79100.0
2007-11-19 09:30:00,110.45,111.65,110.45,111.36,47500.0,64.7157,65.4188,64.7157,65.2489,47500.0
2007-11-19 09:35:00,111.43,111.55,111.09,111.28,34200.0,65.2899,65.3602,65.0907,65.202,34200.0
2007-11-19 09:40:00,111.23,111.44,111.02,111.22,27300.0,65.1727,65.2958,65.0497,65.1669,27300.0
2007-11-19 09:45:00,111.26,112.09,111.17,112.08,50900.0,65.1903,65.6766,65.1376,65.6708,50900.0
2007-11-19 09:50:00,112.03,112.03,111.78,111.91,39300.0,65.6415,65.6415,65.495,65.5712,39300.0
2007-11-19 09:55:00,111.95,112.51,111.84,112.33,35800.0,65.5946,65.9227,65.5301,65.8172,35800.0
2007-11-19 10:00:00,112.33,112.48,112.24,112.35,24900.0,65.8172,65.9051,65.7645,65.829,24900.0
2007-11-19 10:05:00,112.36,112.36,112.0,112.17,29700.0,65.8348,65.8348,65.6239,65.7235,29700.0
2007-11-19 10:10:00,112.15,112.24,112.02,112.02,30900.0,65.7118,65.7645,65.6356,65.6356,30900.0
2007-11-19 10:15:00,112.06,112.27,112.0,112.23,28700.0,65.659,65.7821,65.6239,65.7587,28700.0
2007-11-19 10:20:00,112.23,112.31,112.12,112.25,33700.0,65.7587,65.8055,65.6942,65.7704,33700.0
2007-11-19 10:25:00,112.23,112.45,112.23,112.4,30000.0,65.7587,65.8876,65.7587,65.8583,30000.0
2007-11-19 10:30:00,112.36,112.4,112.2,112.2,17300.0,65.8348,65.8583,65.7411,65.7411,17300.0
2007-11-19 10:35:00,112.2,112.2,111.96,112.09,21400.0,65.7411,65.7411,65.6005,65.6766,21400.0
2007-11-19 10:40:00,112.04,112.37,112.04,112.26,32800.0,65.6473,65.8407,65.6473,65.7762,32800.0
2007-11-19 10:45:00,112.24,112.45,112.22,112.38,14100.0,65.7645,65.8876,65.7528,65.8465,14100.0
2007-11-19 10:50:00,112.37,112.4,112.23,112.35,17800.0,65.8407,65.8583,65.7587,65.829,17800.0
2007-11-19 10:55:00,112.33,112.33,112.2,112.25,15600.0,65.8172,65.8172,65.7411,65.7704,15600.0
2007-11-19 11:00:00,112.25,112.39,112.22,112.32,21000.0,65.7704,65.8524,65.7528,65.8114,21000.0
2007-11-19 11:05:00,112.33,112.41,112.24,112.26,16700.0,65.8172,65.8641,65.7645,65.7762,16700.0
2007-11-19 11:10:00,112.27,112.36,112.19,112.34,26100.0,65.7821,65.8348,65.7352,65.8231,26100.0
2007-11-19 11:15:00,112.39,112.42,112.21,112.33,17400.0,65.8524,65.87,65.7469,65.8172,17400.0
2007-11-19 11:20:00,112.35,112.35,112.06,112.06,14400.0,65.829,65.829,65.659,65.659,14400.0
2007-11-19 11:25:00,112.05,112.11,111.96,111.99,24700.0,65.6532,65.6883,65.6005,65.618,24700.0
2007-11-19 11:30:00,112.01,112.19,111.97,112.11,15200.0,65.6297,65.7352,65.6063,65.6883,15200.0
2007-11-19 11:35:00,112.12,112.19,112.04,112.19,14000.0,65.6942,65.7352,65.6473,65.7352,14000.0
2007-11-19 11:40:00,112.19,112.23,112.05,112.08,11300.0,65.7352,65.7587,65.6532,65.6708,11300.0
2007-11-19 11:45:00,112.05,112.16,111.95,112.09,36000.0,65.6532,65.7176,65.5946,65.6766,36000.0
2007-11-19 11:50:00,112.1,112.2,112.0,112.0,14200.0,65.6825,65.7411,65.6239,65.6239,14200.0
2007-11-19 11:55:00,112.0,112.08,111.99,112.03,37800.0,65.6239,65.6708,65.618,65.6415,37800.0
2007-11-19 12:00:00,112.02,112.2,112.0,112.18,54700.0,65.6356,65.7411,65.6239,65.7294,54700.0
2007-11-19 12:05:00,112.22,112.34,112.14,112.24,35600.0,65.7528,65.8231,65.7059,65.7645,35600.0
2007-11-19 12:10:00,112.25,112.4,111.97,111.97,27200.0,65.7704,65.8583,65.6063,65.6063,27200.0
2007-11-19 12:15:00,111.96,112.31,111.96,112.25,16300.0,65.6005,65.8055,65.6005,65.7704,16300.0
2007-11-19 12:20:00,112.22,112.35,112.21,112.31,11900.0,65.7528,65.829,65.7469,65.8055,11900.0
2007-11-19 12:25:00,112.27,112.33,112.15,112.31,18400.0,65.7821,65.8172,65.7118,65.8055,18400.0
2007-11-19 12:30:00,112.32,112.33,112.16,112.31,18700.0,65.8114,65.8172,65.7176,65.8055,18700.0
2007-11-19 12:35:00,112.27,112.38,112.18,112.26,33100.0,65.7821,65.8465,65.7294,65.7762,33100.0
2007-11-19 12:40:00,112.25,112.35,112.19,112.26,17600.0,65.7704,65.829,65.7352,65.7762,17600.0
2007-11-19 12:45:00,112.26,112.36,112.12,112.27,26600.0,65.7762,65.8348,65.6942,65.7821,26600.0
2007-11-19 12:50:00,112.26,112.35,112.15,112.18,30100.0,65.7762,65.829,65.7118,65.7294,30100.0
2007-11-19 12:55:00,112.17,112.34,112.17,112.33,14000.0,65.7235,65.8231,65.7235,65.8172,14000.0
2007-11-19 13:00:00,112.36,112.45,112.11,112.2,27700.0,65.8348,65.8876,65.6883,65.7411,27700.0
2007-11-19 13:05:00,112.18,112.31,112.13,112.31,23800.0,65.7294,65.8055,65.7001,65.8055,23800.0
2007-11-19 13:10:00,112.28,112.29,112.0,112.01,20000.0,65.7879,65.7938,65.6239,65.6297,20000.0
2007-11-19 13:15:00,112.08,112.11,111.93,112.02,21000.0,65.6708,65.6883,65.5829,65.6356,21000.0
2007-11-19 13:20:00,112.03,112.24,111.92,112.22,22100.0,65.6415,65.7645,65.577,65.7528,22100.0
2007-11-19 13:25:00,112.22,112.39,112.16,112.32,32900.0,65.7528,65.8524,65.7176,65.8114,32900.0
2007-11-19 13:30:00,112.32,112.33,112.06,112.14,35800.0,65.8114,65.8172,65.659,65.7059,35800.0
2007-11-19 13:35:00,112.11,112.25,112.07,112.24,21200.0,65.6883,65.7704,65.6649,65.7645,21200.0
2007-11-19 13:40:00,112.25,112.25,111.9,112.02,23100.0,65.7704,65.7704,65.5653,65.6356,23100.0
2007-11-19 13:45:00,112.04,112.1,111.9,111.92,17500.0,65.6473,65.6825,65.5653,65.577,17500.0
2007-11-19 13:50:00,111.91,112.03,111.64,111.7,25800.0,65.5712,65.6415,65.413,65.4481,25800.0
2007-11-19 13:55:00,111.68,111.75,111.58,111.7,21500.0,65.4364,65.4774,65.3778,65.4481,21500.0
2007-11-19 14:00:00,111.67,111.97,111.65,111.91,24000.0,65.4305,65.6063,65.4188,65.5712,24000.0
2007-11-19 14:05:00,111.91,111.98,111.74,111.98,30200.0,65.5712,65.6122,65.4715,65.6122,30200.0
2007-11-19 14:10:00,111.97,112.1,111.93,111.99,29900.0,65.6063,65.6825,65.5829,65.618,29900.0
2007-11-19 14:15:00,112.0,112.3,111.91,112.27,23600.0,65.6239,65.7997,65.5712,65.7821,23600.0
2007-11-19 14:20:00,112.27,112.39,112.21,112.33,20600.0,65.7821,65.8524,65.7469,65.8172,20600.0
2007-11-19 14:25:00,112.34,112.45,112.2,112.33,38200.0,65.8231,65.8876,65.7411,65.8172,38200.0
2007-11-19 14:30:00,112.33,112.39,112.04,112.05,32800.0,65.8172,65.8524,65.6473,65.6532,32800.0
2007-11-19 14:35:00,112.04,112.1,111.95,111.95,28900.0,65.6473,65.6825,65.5946,65.5946,28900.0
2007-11-19 14:40:00,111.97,112.1,111.87,111.87,36500.0,65.6063,65.6825,65.5477,65.5477,36500.0
2007-11-19 14:45:00,111.91,111.92,111.65,111.72,47800.0,65.5712,65.577,65.4188,65.4598,47800.0
2007-11-19 14:50:00,111.73,111.73,111.5,111.56,50800.0,65.4657,65.4657,65.3309,65.3661,50800.0
2007-11-19 14:55:00,111.51,111.53,111.34,111.48,44400.0,65.3368,65.3485,65.2372,65.3192,44400.0
2007-11-19 15:00:00,111.45,111.45,111.23,111.4,35200.0,65.3016,65.3016,65.1727,65.2723,35200.0
2007-11-19 15:05:00,111.4,111.72,111.33,111.33,68000.0,65.2723,65.4598,65.2313,65.2313,68000.0
2007-11-19 15:10:00,111.33,111.94,111.04,111.81,88000.0,65.2313,65.5887,65.0614,65.5126,88000.0
2007-11-19 15:15:00,111.8,112.18,111.71,112.06,32500.0,65.5067,65.7294,65.454,65.659,32500.0
2007-11-19 15:20:00,112.06,112.25,111.82,111.83,89100.0,65.659,65.7704,65.5184,65.5243,89100.0
2007-11-19 15:25:00,111.82,111.87,111.54,111.55,92700.0,65.5184,65.5477,65.3544,65.3602,92700.0
2007-11-19 15:30:00,111.59,111.7,111.4,111.42,67900.0,65.3837,65.4481,65.2723,65.2841,67900.0
2007-11-19 15:35:00,111.42,111.52,111.24,111.25,63200.0,65.2841,65.3426,65.1786,65.1844,63200.0
2007-11-19 15:40:00,111.26,111.3,111.0,111.03,60800.0,65.1903,65.2137,65.038,65.0555,60800.0
2007-11-19 15:45:00,111.04,111.23,110.98,111.16,62100.0,65.0614,65.1727,65.0262,65.1317,62100.0
2007-11-19 15:50:00,111.15,111.5,111.05,111.46,64900.0,65.1259,65.3309,65.0673,65.3075,64900.0
2007-11-19 15:55:00,111.45,111.52,111.29,111.29,85900.0,65.3016,65.3426,65.2079,65.2079,85900.0
2007-11-20 09:30:00,111.3,111.7,110.87,111.2,78600.0,65.2137,65.4481,64.9618,65.1551,78600.0
2007-11-20 09:35:00,111.09,111.15,109.08,109.69,130100.0,65.0907,65.1259,63.913,64.2704,130100.0
2007-11-20 09:40:00,109.76,110.2,109.51,109.97,78600.0,64.3114,64.5692,64.1649,64.4345,78600.0
2007-11-20 09:45:00,110.0,110.31,109.95,110.0,53400.0,64.452,64.6337,64.4227,64.452,53400.0
2007-11-20 09:50:00,110.03,110.5,110.01,110.02,47000.0,64.4696,64.745,64.4579,64.4638,47000.0
2007-11-20 09:55:00,110.13,110.23,109.95,110.0,40400.0,64.5282,64.5868,64.4227,64.452,40400.0
2007-11-20 10:00:00,110.03,110.12,110.01,110.1,63200.0,64.4696,64.5223,64.4579,64.5106,63200.0
2007-11-20 10:05:00,110.13,110.25,110.06,110.22,41200.0,64.5282,64.5985,64.4872,64.5809,41200.0
2007-11-20 10:10:00,110.21,110.27,110.01,110.21,38800.0,64.5751,64.6102,64.4579,64.5751,38800.0
2007-11-20 10:15:00,110.22,110.24,110.1,110.19,31300.0,64.5809,64.5927,64.5106,64.5634,31300.0
2007-11-20 10:20:00,110.19,110.25,110.01,110.09,27500.0,64.5634,64.5985,64.4579,64.5048,27500.0
2007-11-20 10:25:00,110.1,110.18,109.91,110.13,36100.0,64.5106,64.5575,64.3993,64.5282,36100.0
2007-11-20 10:30:00,110.06,110.2,109.97,110.19,21300.0,64.4872,64.5692,64.4345,64.5634,21300.0
2007-11-20 10:35:00,110.18,110.69,110.1,110.68,34800.0,64.5575,64.8563,64.5106,64.8505,34800.0
2007-11-20 10:40:00,110.71,111.12,110.69,110.81,53700.0,64.868,65.1083,64.8563,64.9266,53700.0
2007-11-20 10:45:00,110.82,111.06,110.75,110.93,107300.0,64.9325,65.0731,64.8915,64.9969,107300.0
2007-11-20 10:50:00,110.9,110.98,110.63,110.64,22700.0,64.9794,65.0262,64.8212,64.827,22700.0
2007-11-20 10:55:00,110.64,110.66,110.47,110.56,17400.0,64.827,64.8387,64.7274,64.7802,17400.0
2007-11-20 11:00:00,110.54,110.58,110.26,110.34,17300.0,64.7684,64.7919,64.6044,64.6513,17300.0
2007-11-20 11:05:00,110.37,110.37,110.2,110.21,44300.0,64.6688,64.6688,64.5692,64.5751,44300.0
2007-11-20 11:10:00,110.19,110.21,109.88,109.97,43700.0,64.5634,64.5751,64.3817,64.4345,43700.0
2007-11-20 11:15:00,109.94,110.32,109.92,110.32,18400.0,64.4169,64.6395,64.4052,64.6395,18400.0
2007-11-20 11:20:00,110.32,110.38,110.2,110.26,19000.0,64.6395,64.6747,64.5692,64.6044,19000.0
2007-11-20 11:25:00,110.26,110.36,110.23,110.31,15100.0,64.6044,64.663,64.5868,64.6337,15100.0
2007-11-20 11:30:00,110.34,110.42,110.2,110.25,68400.0,64.6513,64.6981,64.5692,64.5985,68400.0
2007-11-20 11:35:00,110.28,110.41,110.26,110.36,11400.0,64.6161,64.6923,64.6044,64.663,11400.0
2007-11-20 11:40:00,110.36,110.43,110.29,110.33,9100.0,64.663,64.704,64.622,64.6454,9100.0
2007-11-20 11:45:00,110.29,110.55,110.28,110.55,16600.0,64.622,64.7743,64.6161,64.7743,16600.0
2007-11-20 11:50:00,110.51,110.68,110.49,110.59,14000.0,64.7509,64.8505,64.7391,64.7977,14000.0
2007-11-20 11:55:00,110.56,110.61,110.41,110.42,9600.0,64.7802,64.8095,64.6923,64.6981,9600.0
2007-11-20 12:00:00,110.41,110.43,110.25,110.25,16400.0,64.6923,64.704,64.5985,64.5985,16400.0
2007-11-20 12:05:00,110.27,110.35,110.16,110.21,17900.0,64.6102,64.6571,64.5458,64.5751,17900.0
2007-11-20 12:10:00,110.24,110.24,110.05,110.18,21000.0,64.5927,64.5927,64.4813,64.5575,21000.0
2007-11-20 12:15:00,110.17,110.19,110.1,110.15,11400.0,64.5516,64.5634,64.5106,64.5399,11400.0
2007-11-20 12:20:00,110.16,110.25,110.16,110.23,16700.0,64.5458,64.5985,64.5458,64.5868,16700.0
2007-11-20 12:25:00,110.24,110.25,110.2,110.25,11100.0,64.5927,64.5985,64.5692,64.5985,11100.0
2007-11-20 12:30:00,110.25,110.26,110.05,110.1,30700.0,64.5985,64.6044,64.4813,64.5106,30700.0
2007-11-20 12:35:00,110.1,110.13,110.01,110.07,23000.0,64.5106,64.5282,64.4579,64.493,23000.0
2007-11-20 12:40:00,110.08,110.11,109.95,109.95,23400.0,64.4989,64.5165,64.4227,64.4227,23400.0
2007-11-20 12:45:00,109.92,110.01,109.9,109.94,14900.0,64.4052,64.4579,64.3934,64.4169,14900.0
2007-11-20 12:50:00,109.94,109.98,109.83,109.83,18300.0,64.4169,64.4403,64.3524,64.3524,18300.0
2007-11-20 12:55:00,109.85,109.9,109.69,109.71,28500.0,64.3641,64.3934,64.2704,64.2821,28500.0
2007-11-20 13:00:00,109.7,109.76,109.62,109.7,34700.0,64.2763,64.3114,64.2294,64.2763,34700.0
2007-11-20 13:05:00,109.64,109.79,109.53,109.71,25700.0,64.2411,64.329,64.1766,64.2821,25700.0
2007-11-20 13:10:00,109.71,109.72,109.41,109.5,27700.0,64.2821,64.288,64.1063,64.1591,27700.0
2007-11-20 13:15:00,109.49,109.58,109.34,109.4,29200.0,64.1532,64.2059,64.0653,64.1005,29200.0
2007-11-20 13:20:00,109.38,109.8,109.29,109.8,21400.0,64.0888,64.3348,64.036,64.3348,21400.0
2007-11-20 13:25:00,109.77,109.8,109.41,109.47,31600.0,64.3173,64.3348,64.1063,64.1415,31600.0
2007-11-20 13:30:00,109.52,109.79,109.47,109.5,15900.0,64.1708,64.329,64.1415,64.1591,15900.0
2007-11-20 13:35:00,109.53,109.59,109.44,109.45,15500.0,64.1766,64.2118,64.1239,64.1298,15500.0
2007-11-20 13:40:00,109.46,109.51,109.26,109.34,26600.0,64.1356,64.1649,64.0184,64.0653,26600.0
2007-11-20 13:45:00,109.34,109.59,109.33,109.59,18800.0,64.0653,64.2118,64.0595,64.2118,18800.0
2007-11-20 13:50:00,109.59,109.59,109.26,109.27,17500.0,64.2118,64.2118,64.0184,64.0243,17500.0
2007-11-20 13:55:00,109.27,109.3,109.14,109.2,36500.0,64.0243,64.0419,63.9481,63.9833,36500.0
2007-11-20 14:00:00,109.21,109.5,109.04,109.35,44800.0,63.9892,64.1591,63.8895,64.0712,44800.0
2007-11-20 14:05:00,109.3,109.37,109.07,109.16,65700.0,64.0419,64.0829,63.9071,63.9599,65700.0
2007-11-20 14:10:00,109.18,109.25,109.01,109.09,24600.0,63.9716,64.0126,63.872,63.9188,24600.0
2007-11-20 14:15:00,109.09,109.33,109.02,109.26,23800.0,63.9188,64.0595,63.8778,64.0184,23800.0
2007-11-20 14:20:00,109.29,109.44,109.02,109.02,19100.0,64.036,64.1239,63.8778,63.8778,19100.0
2007-11-20 14:25:00,109.02,109.06,108.72,108.8,62000.0,63.8778,63.9013,63.702,63.7489,62000.0
2007-11-20 14:30:00,108.85,108.96,108.6,108.86,35600.0,63.7782,63.8427,63.6317,63.7841,35600.0
2007-11-20 14:35:00,108.81,108.82,108.46,108.46,40200.0,63.7548,63.7606,63.5497,63.5497,40200.0
2007-11-20 14:40:00,108.47,108.56,108.28,108.4,41500.0,63.5556,63.6083,63.4442,63.5146,41500.0
2007-11-20 14:45:00,108.39,108.72,108.38,108.7,30400.0,63.5087,63.702,63.5028,63.6903,30400.0
2007-11-20 14:50:00,108.68,108.83,108.6,108.69,25400.0,63.6786,63.7665,63.6317,63.6845,25400.0
2007-11-20 14:55:00,108.66,108.66,108.37,108.38,19300.0,63.6669,63.6669,63.497,63.5028,19300.0
2007-11-20 15:00:00,108.38,108.45,108.26,108.42,23300.0,63.5028,63.5438,63.4325,63.5263,23300.0
2007-11-20 15:05:00,108.46,108.6,108.36,108.6,38400.0,63.5497,63.6317,63.4911,63.6317,38400.0
2007-11-20 15:10:00,108.6,108.8,108.55,108.75,41000.0,63.6317,63.7489,63.6024,63.7196,41000.0
2007-11-20 15:15:00,108.74,108.83,108.61,108.61,47400.0,63.7138,63.7665,63.6376,63.6376,47400.0
2007-11-20 15:20:00,108.62,108.78,108.58,108.77,50300.0,63.6435,63.7372,63.62,63.7313,50300.0
2007-11-20 15:25:00,108.78,109.2,108.75,109.06,57600.0,63.7372,63.9833,63.7196,63.9013,57600.0
2007-11-20 15:30:00,109.1,109.43,109.06,109.35,57700.0,63.9247,64.1181,63.9013,64.0712,57700.0
2007-11-20 15:35:00,109.4,109.89,109.4,109.81,79400.0,64.1005,64.3876,64.1005,64.3407,79400.0
2007-11-20 15:40:00,109.81,110.16,109.73,109.95,70400.0,64.3407,64.5458,64.2938,64.4227,70400.0
2007-11-20 15:45:00,109.95,110.07,109.86,110.02,81000.0,64.4227,64.493,64.37,64.4638,81000.0
2007-11-20 15:50:00,110.02,110.03,109.57,109.57,60800.0,64.4638,64.4696,64.2001,64.2001,60800.0
2007-11-20 15:55:00,109.61,109.81,109.55,109.81,52000.0,64.2235,64.3407,64.1884,64.3407,52000.0
2007-11-21 09:30:00,109.18,109.49,108.88,109.02,33400.0,63.9716,64.1532,63.7958,63.8778,33400.0
2007-11-21 09:35:00,109.07,109.46,108.9,108.93,19700.0,63.9071,64.1356,63.8075,63.8251,19700.0
2007-11-21 09:40:00,108.88,109.15,108.75,109.15,12800.0,63.7958,63.954,63.7196,63.954,12800.0
2007-11-21 09:45:00,109.24,109.48,109.22,109.42,13300.0,64.0067,64.1474,63.995,64.1122,13300.0
2007-11-21 09:50:00,109.43,109.5,109.25,109.41,16600.0,64.1181,64.1591,64.0126,64.1063,16600.0
2007-11-21 09:55:00,109.3,109.51,109.25,109.3,13200.0,64.0419,64.1649,64.0126,64.0419,13200.0
2007-11-21 10:00:00,109.32,109.4,108.96,109.0,27300.0,64.0536,64.1005,63.8427,63.8661,27300.0
2007-11-21 10:05:00,108.99,109.15,108.92,109.05,91700.0,63.8602,63.954,63.8192,63.8954,91700.0
2007-11-21 10:10:00,109.09,109.22,108.93,109.2,24600.0,63.9188,63.995,63.8251,63.9833,24600.0
2007-11-21 10:15:00,109.25,109.32,109.14,109.21,14600.0,64.0126,64.0536,63.9481,63.9892,14600.0
2007-11-21 10:20:00,109.19,109.3,108.9,108.93,19000.0,63.9774,64.0419,63.8075,63.8251,19000.0
2007-11-21 10:25:00,108.93,109.01,108.86,109.01,16400.0,63.8251,63.872,63.7841,63.872,16400.0
2007-11-21 10:30:00,109.01,109.08,108.81,108.83,25300.0,63.872,63.913,63.7548,63.7665,25300.0
2007-11-21 10:35:00,108.83,109.05,108.76,108.95,17300.0,63.7665,63.8954,63.7255,63.8368,17300.0
2007-11-21 10:40:00,108.91,109.01,108.83,108.91,9100.0,63.8134,63.872,63.7665,63.8134,9100.0
2007-11-21 10:45:00,108.84,109.08,108.81,109.07,12500.0,63.7724,63.913,63.7548,63.9071,12500.0
2007-11-21 10:50:00,109.07,109.07,108.7,108.7,14700.0,63.9071,63.9071,63.6903,63.6903,14700.0
2007-11-21 10:55:00,108.67,108.99,108.65,108.93,18300.0,63.6728,63.8602,63.661,63.8251,18300.0
2007-11-21 11:00:00,108.92,109.11,108.84,109.0,23200.0,63.8192,63.9306,63.7724,63.8661,23200.0
2007-11-21 11:05:00,109.0,109.07,108.89,108.89,37000.0,63.8661,63.9071,63.8017,63.8017,37000.0
2007-11-21 11:10:00,108.93,108.98,108.82,108.97,52900.0,63.8251,63.8544,63.7606,63.8485,52900.0
2007-11-21 11:15:00,108.97,109.1,108.8,109.0,35600.0,63.8485,63.9247,63.7489,63.8661,35600.0
2007-11-21 11:20:00,109.0,109.22,109.0,109.22,29100.0,63.8661,63.995,63.8661,63.995,29100.0
2007-11-21 11:25:00,109.2,109.3,109.2,109.3,11000.0,63.9833,64.0419,63.9833,64.0419,11000.0
2007-11-21 11:30:00,109.25,109.28,109.1,109.1,21700.0,64.0126,64.0302,63.9247,63.9247,21700.0
2007-11-21 11:35:00,109.13,109.31,109.12,109.3,18600.0,63.9423,64.0477,63.9364,64.0419,18600.0
2007-11-21 11:40:00,109.26,109.3,109.15,109.27,14600.0,64.0184,64.0419,63.954,64.0243,14600.0
2007-11-21 11:45:00,109.27,109.3,109.0,109.0,39700.0,64.0243,64.0419,63.8661,63.8661,39700.0
2007-11-21 11:50:00,109.04,109.17,109.0,109.17,14400.0,63.8895,63.9657,63.8661,63.9657,14400.0
2007-11-21 11:55:00,109.15,109.29,109.13,109.26,17100.0,63.954,64.036,63.9423,64.0184,17100.0
2007-11-21 12:00:00,109.25,109.42,109.25,109.25,10500.0,64.0126,64.1122,64.0126,64.0126,10500.0
2007-11-21 12:05:00,109.25,109.34,109.13,109.13,79300.0,64.0126,64.0653,63.9423,63.9423,79300.0
2007-11-21 12:10:00,109.13,109.2,109.05,109.11,17000.0,63.9423,63.9833,63.8954,63.9306,17000.0
2007-11-21 12:15:00,109.11,109.17,109.05,109.08,12900.0,63.9306,63.9657,63.8954,63.913,12900.0
2007-11-21 12:20:00,109.07,109.13,109.03,109.05,11500.0,63.9071,63.9423,63.8837,63.8954,11500.0
2007-11-21 12:25:00,109.04,109.12,109.04,109.09,9800.0,63.8895,63.9364,63.8895,63.9188,9800.0
2007-11-21 12:30:00,109.09,109.11,109.05,109.08,6900.0,63.9188,63.9306,63.8954,63.913,6900.0
2007-11-21 12:35:00,109.08,109.42,109.07,109.4,22600.0,63.913,64.1122,63.9071,64.1005,22600.0
2007-11-21 12:40:00,109.27,109.52,109.27,109.37,12100.0,64.0243,64.1708,64.0243,64.0829,12100.0
2007-11-21 12:45:00,109.39,109.47,109.31,109.38,10200.0,64.0946,64.1415,64.0477,64.0888,10200.0
2007-11-21 12:50:00,109.4,109.45,109.17,109.3,7600.0,64.1005,64.1298,63.9657,64.0419,7600.0
2007-11-21 12:55:00,109.3,109.45,109.25,109.41,13600.0,64.0419,64.1298,64.0126,64.1063,13600.0
2007-11-21 13:00:00,109.43,109.63,109.34,109.41,31900.0,64.1181,64.2352,64.0653,64.1063,31900.0
2007-11-21 13:05:00,109.38,109.48,109.29,109.41,17400.0,64.0888,64.1474,64.036,64.1063,17400.0
2007-11-21 13:10:00,109.42,109.46,109.33,109.34,19400.0,64.1122,64.1356,64.0595,64.0653,19400.0
2007-11-21 13:15:00,109.37,109.41,109.31,109.34,9800.0,64.0829,64.1063,64.0477,64.0653,9800.0
2007-11-21 13:20:00,109.37,109.48,109.18,109.18,12800.0,64.0829,64.1474,63.9716,63.9716,12800.0
2007-11-21 13:25:00,109.15,109.24,109.1,109.24,17300.0,63.954,64.0067,63.9247,64.0067,17300.0
2007-11-21 13:30:00,109.23,109.35,109.22,109.32,8200.0,64.0009,64.0712,63.995,64.0536,8200.0
2007-11-21 13:35:00,109.34,109.48,109.32,109.39,13500.0,64.0653,64.1474,64.0536,64.0946,13500.0
2007-11-21 13:40:00,109.39,109.39,109.2,109.28,9100.0,64.0946,64.0946,63.9833,64.0302,9100.0
2007-11-21 13:45:00,109.28,109.35,109.22,109.31,8200.0,64.0302,64.0712,63.995,64.0477,8200.0
2007-11-21 13:50:00,109.31,109.34,109.17,109.22,9600.0,64.0477,64.0653,63.9657,63.995,9600.0
2007-11-21 13:55:00,109.22,109.41,109.22,109.38,7000.0,63.995,64.1063,63.995,64.0888,7000.0
2007-11-21 14:00:00,109.38,109.39,109.23,109.38,8000.0,64.0888,64.0946,64.0009,64.0888,8000.0
2007-11-21 14:05:00,109.4,109.51,109.3,109.49,6500.0,64.1005,64.1649,64.0419,64.1532,6500.0
2007-11-21 14:10:00,109.49,109.56,109.4,109.53,8200.0,64.1532,64.1942,64.1005,64.1766,8200.0
2007-11-21 14:15:00,109.53,109.53,109.42,109.42,4900.0,64.1766,64.1766,64.1122,64.1122,4900.0
2007-11-21 14:20:00,109.42,109.52,109.33,109.35,8500.0,64.1122,64.1708,64.0595,64.0712,8500.0
2007-11-21 14:25:00,109.32,109.38,109.25,109.28,9700.0,64.0536,64.0888,64.0126,64.0302,9700.0
2007-11-21 14:30:00,109.31,109.46,109.29,109.46,6400.0,64.0477,64.1356,64.036,64.1356,6400.0
2007-11-21 14:35:00,109.48,109.53,109.39,109.45,10600.0,64.1474,64.1766,64.0946,64.1298,10600.0
2007-11-21 14:40:00,109.41,109.41,109.34,109.35,6300.0,64.1063,64.1063,64.0653,64.0712,6300.0
2007-11-21 14:45:00,109.35,109.36,109.26,109.34,11100.0,64.0712,64.077,64.0184,64.0653,11100.0
2007-11-21 14:50:00,109.34,109.53,109.32,109.49,11200.0,64.0653,64.1766,64.0536,64.1532,11200.0
2007-11-21 14:55:00,109.48,109.64,109.47,109.64,5800.0,64.1474,64.2411,64.1415,64.2411,5800.0
2007-11-21 15:00:00,109.61,109.73,109.42,109.42,13000.0,64.2235,64.2938,64.1122,64.1122,13000.0
2007-11-21 15:05:00,109.42,109.51,109.03,109.29,27800.0,64.1122,64.1649,63.8837,64.036,27800.0
2007-11-21 15:10:00,109.28,109.3,108.95,108.98,36100.0,64.0302,64.0419,63.8368,63.8544,36100.0
2007-11-21 15:15:00,108.97,109.02,108.87,108.87,31800.0,63.8485,63.8778,63.7899,63.7899,31800.0
2007-11-21 15:20:00,108.88,109.05,108.87,109.05,35500.0,63.7958,63.8954,63.7899,63.8954,35500.0
2007-11-21 15:25:00,109.04,109.1,108.98,109.05,22800.0,63.8895,63.9247,63.8544,63.8954,22800.0
2007-11-21 15:30:00,109.04,109.13,108.98,109.05,21200.0,63.8895,63.9423,63.8544,63.8954,21200.0
2007-11-21 15:35:00,109.05,109.1,108.95,109.03,22500.0,63.8954,63.9247,63.8368,63.8837,22500.0
2007-11-21 15:40:00,109.05,109.07,108.93,109.06,24200.0,63.8954,63.9071,63.8251,63.9013,24200.0
2007-11-21 15:45:00,109.06,109.17,109.03,109.17,15400.0,63.9013,63.9657,63.8837,63.9657,15400.0
2007-11-21 15:50:00,109.14,109.15,108.85,108.87,23900.0,63.9481,63.954,63.7782,63.7899,23900.0
2007-11-21 15:55:00,108.85,108.89,108.31,108.53,80100.0,63.7782,63.8017,63.4618,63.5907,80100.0
2007-11-23 09:30:00,108.78,110.0,108.17,109.46,47100.0,63.7372,64.452,63.3798,64.1356,47100.0
2007-11-23 09:35:00,109.47,109.89,109.46,109.86,22100.0,64.1415,64.3876,64.1356,64.37,22100.0
2007-11-23 09:40:00,109.8,110.32,109.63,110.1,34500.0,64.3348,64.6395,64.2352,64.5106,34500.0
2007-11-23 09:45:00,110.08,110.59,110.05,110.05,84900.0,64.4989,64.7977,64.4813,64.4813,84900.0
2007-11-23 09:50:00,110.02,110.4,109.98,110.2,108600.0,64.4638,64.6864,64.4403,64.5692,108600.0
2007-11-23 09:55:00,110.24,110.24,109.81,110.02,12300.0,64.5927,64.5927,64.3407,64.4638,12300.0
2007-11-23 10:00:00,110.02,110.1,109.8,109.84,21000.0,64.4638,64.5106,64.3348,64.3583,21000.0
2007-11-23 10:05:00,109.84,110.18,109.8,109.93,36700.0,64.3583,64.5575,64.3348,64.411,36700.0
2007-11-23 10:10:00,109.85,109.95,109.75,109.95,12500.0,64.3641,64.4227,64.3056,64.4227,12500.0
2007-11-23 10:15:00,109.94,109.95,109.77,109.81,10400.0,64.4169,64.4227,64.3173,64.3407,10400.0
2007-11-23 10:20:00,109.81,109.85,109.79,109.82,12800.0,64.3407,64.3641,64.329,64.3466,12800.0
2007-11-23 10:25:00,109.82,109.83,109.71,109.79,8100.0,64.3466,64.3524,64.2821,64.329,8100.0
2007-11-23 10:30:00,109.78,109.92,109.72,109.9,14100.0,64.3231,64.4052,64.288,64.3934,14100.0
2007-11-23 10:35:00,109.92,110.04,109.83,110.03,32100.0,64.4052,64.4755,64.3524,64.4696,32100.0
2007-11-23 10:40:00,110.01,110.05,110.0,110.0,13300.0,64.4579,64.4813,64.452,64.452,13300.0
2007-11-23 10:45:00,110.04,110.25,110.03,110.24,13800.0,64.4755,64.5985,64.4696,64.5927,13800.0
2007-11-23 10:50:00,110.24,110.39,110.2,110.37,50500.0,64.5927,64.6805,64.5692,64.6688,50500.0
2007-11-23 10:55:00,110.39,110.55,110.35,110.49,21100.0,64.6805,64.7743,64.6571,64.7391,21100.0
2007-11-23 11:00:00,110.5,110.75,110.5,110.57,17100.0,64.745,64.8915,64.745,64.786,17100.0
2007-11-23 11:05:00,110.58,110.61,110.38,110.49,9100.0,64.7919,64.8095,64.6747,64.7391,9100.0
2007-11-23 11:10:00,110.48,110.68,110.45,110.68,9300.0,64.7333,64.8505,64.7157,64.8505,9300.0
2007-11-23 11:15:00,110.68,110.75,110.67,110.67,10300.0,64.8505,64.8915,64.8446,64.8446,10300.0
2007-11-23 11:20:00,110.65,110.71,110.48,110.5,16800.0,64.8329,64.868,64.7333,64.745,16800.0
2007-11-23 11:25:00,110.48,110.58,110.41,110.51,10400.0,64.7333,64.7919,64.6923,64.7509,10400.0
2007-11-23 11:30:00,110.52,110.75,110.51,110.72,8100.0,64.7567,64.8915,64.7509,64.8739,8100.0
2007-11-23 11:35:00,110.73,110.79,110.61,110.67,10800.0,64.8798,64.9149,64.8095,64.8446,10800.0
2007-11-23 11:40:00,110.72,110.77,110.69,110.76,7500.0,64.8739,64.9032,64.8563,64.8973,7500.0
2007-11-23 11:45:00,110.76,110.79,110.65,110.74,7000.0,64.8973,64.9149,64.8329,64.8856,7000.0
2007-11-23 11:50:00,110.76,110.79,110.6,110.76,14800.0,64.8973,64.9149,64.8036,64.8973,14800.0
2007-11-23 11:55:00,110.73,110.8,110.61,110.65,10000.0,64.8798,64.9208,64.8095,64.8329,10000.0
2007-11-23 12:00:00,110.69,110.7,110.52,110.57,10200.0,64.8563,64.8622,64.7567,64.786,10200.0
2007-11-23 12:05:00,110.57,110.58,110.54,110.55,10300.0,64.786,64.7919,64.7684,64.7743,10300.0
2007-11-23 12:10:00,110.57,110.6,110.51,110.51,8700.0,64.786,64.8036,64.7509,64.7509,8700.0
2007-11-23 12:15:00,110.52,110.53,110.39,110.46,8000.0,64.7567,64.7626,64.6805,64.7216,8000.0
2007-11-23 12:20:00,110.51,110.52,110.35,110.36,8900.0,64.7509,64.7567,64.6571,64.663,8900.0
2007-11-23 12:25:00,110.34,110.6,110.34,110.57,14600.0,64.6513,64.8036,64.6513,64.786,14600.0
2007-11-23 12:30:00,110.54,110.72,110.52,110.61,8100.0,64.7684,64.8739,64.7567,64.8095,8100.0
2007-11-23 12:35:00,110.69,110.7,110.42,110.42,10500.0,64.8563,64.8622,64.6981,64.6981,10500.0
2007-11-23 12:40:00,110.44,110.58,110.38,110.55,13400.0,64.7098,64.7919,64.6747,64.7743,13400.0
2007-11-23 12:45:00,110.55,110.69,110.5,110.68,17200.0,64.7743,64.8563,64.745,64.8505,17200.0
2007-11-23 12:50:00,110.62,110.63,110.35,110.39,13500.0,64.8153,64.8212,64.6571,64.6805,13500.0
2007-11-23 12:55:00,110.43,111.01,110.43,110.93,25300.0,64.704,65.0438,64.704,64.9969,25300.0
2007-11-26 09:30:00,110.79,111.72,110.31,111.66,56300.0,64.9149,65.4598,64.6337,65.4247,56300.0
2007-11-26 09:35:00,111.59,111.9,111.54,111.77,13200.0,65.3837,65.5653,65.3544,65.4891,13200.0
2007-11-26 09:40:00,111.8,112.0,111.76,111.95,56300.0,65.5067,65.6239,65.4833,65.5946,56300.0
2007-11-26 09:45:00,112.0,112.04,111.78,111.81,28600.0,65.6239,65.6473,65.495,65.5126,28600.0
2007-11-26 09:50:00,111.78,111.85,111.06,111.08,32400.0,65.495,65.536,65.0731,65.0848,32400.0
2007-11-26 09:55:00,111.08,111.14,110.71,110.76,44800.0,65.0848,65.12,64.868,64.8973,44800.0
2007-11-26 10:00:00,110.71,110.84,110.71,110.81,41300.0,64.868,64.9442,64.868,64.9266,41300.0
2007-11-26 10:05:00,110.79,110.94,110.79,110.89,14700.0,64.9149,65.0028,64.9149,64.9735,14700.0
2007-11-26 10:10:00,110.86,110.89,110.62,110.64,18700.0,64.9559,64.9735,64.8153,64.827,18700.0
2007-11-26 10:15:00,110.64,110.7,110.63,110.67,11300.0,64.827,64.8622,64.8212,64.8446,11300.0
2007-11-26 10:20:00,110.67,110.81,110.51,110.55,14800.0,64.8446,64.9266,64.7509,64.7743,14800.0
2007-11-26 10:25:00,110.58,110.62,110.5,110.51,15200.0,64.7919,64.8153,64.745,64.7509,15200.0
2007-11-26 10:30:00,110.51,110.64,110.5,110.56,11900.0,64.7509,64.827,64.745,64.7802,11900.0
2007-11-26 10:35:00,110.59,110.6,110.35,110.35,22700.0,64.7977,64.8036,64.6571,64.6571,22700.0
2007-11-26 10:40:00,110.35,110.4,110.07,110.08,18200.0,64.6571,64.6864,64.493,64.4989,18200.0
2007-11-26 10:45:00,110.07,110.16,110.06,110.1,15800.0,64.493,64.5458,64.4872,64.5106,15800.0
2007-11-26 10:50:00,110.1,110.2,110.0,110.05,24700.0,64.5106,64.5692,64.452,64.4813,24700.0
2007-11-26 10:55:00,110.05,110.08,109.83,109.86,15500.0,64.4813,64.4989,64.3524,64.37,15500.0
2007-11-26 11:00:00,109.87,110.08,109.84,110.08,12600.0,64.3759,64.4989,64.3583,64.4989,12600.0
2007-11-26 11:05:00,110.03,110.17,110.03,110.08,10700.0,64.4696,64.5516,64.4696,64.4989,10700.0
2007-11-26 11:10:00,110.09,110.1,109.9,109.9,13500.0,64.5048,64.5106,64.3934,64.3934,13500.0
2007-11-26 11:15:00,109.92,110.0,109.86,109.97,22000.0,64.4052,64.452,64.37,64.4345,22000.0
2007-11-26 11:20:00,109.98,109.99,109.83,109.95,14400.0,64.4403,64.4462,64.3524,64.4227,14400.0
2007-11-26 11:25:00,109.94,110.07,109.92,109.99,16600.0,64.4169,64.493,64.4052,64.4462,16600.0
2007-11-26 11:30:00,109.97,110.22,109.96,110.2,18200.0,64.4345,64.5809,64.4286,64.5692,18200.0
2007-11-26 11:35:00,110.19,110.4,110.19,110.34,14000.0,64.5634,64.6864,64.5634,64.6513,14000.0
2007-11-26 11:40:00,110.33,110.35,110.23,110.25,7800.0,64.6454,64.6571,64.5868,64.5985,7800.0
2007-11-26 11:45:00,110.23,110.45,110.23,110.31,11000.0,64.5868,64.7157,64.5868,64.6337,11000.0
2007-11-26 11:50:00,110.33,110.36,110.29,110.31,5600.0,64.6454,64.663,64.622,64.6337,5600.0
2007-11-26 11:55:00,110.33,110.34,110.14,110.15,13200.0,64.6454,64.6513,64.5341,64.5399,13200.0
2007-11-26 12:00:00,110.17,110.19,110.05,110.19,18000.0,64.5516,64.5634,64.4813,64.5634,18000.0
2007-11-26 12:05:00,110.17,110.45,110.17,110.43,10000.0,64.5516,64.7157,64.5516,64.704,10000.0
2007-11-26 12:10:00,110.43,110.5,110.37,110.42,13200.0,64.704,64.745,64.6688,64.6981,13200.0
2007-11-26 12:15:00,110.42,110.43,110.21,110.35,9400.0,64.6981,64.704,64.5751,64.6571,9400.0
2007-11-26 12:20:00,110.34,110.41,110.15,110.41,8600.0,64.6513,64.6923,64.5399,64.6923,8600.0
2007-11-26 12:25:00,110.42,110.66,110.41,110.65,9700.0,64.6981,64.8387,64.6923,64.8329,9700.0
2007-11-26 12:30:00,110.65,110.73,110.61,110.64,6300.0,64.8329,64.8798,64.8095,64.827,6300.0
2007-11-26 12:35:00,110.68,110.73,110.47,110.47,7200.0,64.8505,64.8798,64.7274,64.7274,7200.0
2007-11-26 12:40:00,110.47,110.55,110.34,110.55,10100.0,64.7274,64.7743,64.6513,64.7743,10100.0
2007-11-26 12:45:00,110.53,110.68,110.52,110.63,14900.0,64.7626,64.8505,64.7567,64.8212,14900.0
2007-11-26 12:50:00,110.63,110.67,110.44,110.49,10500.0,64.8212,64.8446,64.7098,64.7391,10500.0
2007-11-26 12:55:00,110.48,110.57,110.48,110.51,5500.0,64.7333,64.786,64.7333,64.7509,5500.0
2007-11-26 13:00:00,110.5,110.55,110.42,110.48,8400.0,64.745,64.7743,64.6981,64.7333,8400.0
2007-11-26 13:05:00,110.52,110.52,110.3,110.3,15300.0,64.7567,64.7567,64.6278,64.6278,15300.0
2007-11-26 13:10:00,110.33,110.33,110.08,110.09,20800.0,64.6454,64.6454,64.4989,64.5048,20800.0
2007-11-26 13:15:00,110.06,110.09,109.84,109.98,20200.0,64.4872,64.5048,64.3583,64.4403,20200.0
2007-11-26 13:20:00,110.0,110.01,109.76,109.85,18900.0,64.452,64.4579,64.3114,64.3641,18900.0
2007-11-26 13:25:00,109.89,109.91,109.71,109.72,15100.0,64.3876,64.3993,64.2821,64.288,15100.0
2007-11-26 13:30:00,109.7,109.86,109.63,109.69,28500.0,64.2763,64.37,64.2352,64.2704,28500.0
2007-11-26 13:35:00,109.7,110.05,109.56,110.01,15400.0,64.2763,64.4813,64.1942,64.4579,15400.0
2007-11-26 13:40:00,110.01,110.1,109.9,109.9,15400.0,64.4579,64.5106,64.3934,64.3934,15400.0
2007-11-26 13:45:00,109.9,109.92,109.58,109.65,15200.0,64.3934,64.4052,64.2059,64.247,15200.0
2007-11-26 13:50:00,109.69,109.69,109.52,109.52,20200.0,64.2704,64.2704,64.1708,64.1708,20200.0
2007-11-26 13:55:00,109.55,109.7,109.55,109.7,16100.0,64.1884,64.2763,64.1884,64.2763,16100.0
2007-11-26 14:00:00,109.69,109.82,109.54,109.73,17600.0,64.2704,64.3466,64.1825,64.2938,17600.0
2007-11-26 14:05:00,109.74,109.76,109.51,109.74,20200.0,64.2997,64.3114,64.1649,64.2997,20200.0
2007-11-26 14:10:00,109.75,109.75,109.56,109.63,23900.0,64.3056,64.3056,64.1942,64.2352,23900.0
2007-11-26 14:15:00,109.63,109.87,109.62,109.87,20200.0,64.2352,64.3759,64.2294,64.3759,20200.0
2007-11-26 14:20:00,109.86,109.94,109.83,109.93,12400.0,64.37,64.4169,64.3524,64.411,12400.0
2007-11-26 14:25:00,109.93,110.04,109.92,109.95,11600.0,64.411,64.4755,64.4052,64.4227,11600.0
2007-11-26 14:30:00,109.97,110.02,109.75,109.8,17400.0,64.4345,64.4638,64.3056,64.3348,17400.0
2007-11-26 14:35:00,109.8,109.9,109.77,109.78,12300.0,64.3348,64.3934,64.3173,64.3231,12300.0
2007-11-26 14:40:00,109.78,109.86,109.52,109.64,20500.0,64.3231,64.37,64.1708,64.2411,20500.0
2007-11-26 14:45:00,109.6,109.6,109.5,109.5,21500.0,64.2177,64.2177,64.1591,64.1591,21500.0
2007-11-26 14:50:00,109.5,109.68,109.44,109.62,18300.0,64.1591,64.2645,64.1239,64.2294,18300.0
2007-11-26 14:55:00,109.62,109.65,109.42,109.46,18300.0,64.2294,64.247,64.1122,64.1356,18300.0
2007-11-26 15:00:00,109.45,109.48,109.21,109.37,28100.0,64.1298,64.1474,63.9892,64.0829,28100.0
2007-11-26 15:05:00,109.33,109.47,109.19,109.32,25900.0,64.0595,64.1415,63.9774,64.0536,25900.0
2007-11-26 15:10:00,109.36,109.36,109.1,109.18,34800.0,64.077,64.077,63.9247,63.9716,34800.0
2007-11-26 15:15:00,109.19,109.33,109.15,109.19,26500.0,63.9774,64.0595,63.954,63.9774,26500.0
2007-11-26 15:20:00,109.19,109.21,108.9,109.03,31300.0,63.9774,63.9892,63.8075,63.8837,31300.0
2007-11-26 15:25:00,108.99,109.04,108.8,108.85,26300.0,63.8602,63.8895,63.7489,63.7782,26300.0
2007-11-26 15:30:00,108.92,109.11,108.92,108.99,29800.0,63.8192,63.9306,63.8192,63.8602,29800.0
2007-11-26 15:35:00,109.01,109.2,108.91,109.2,23300.0,63.872,63.9833,63.8134,63.9833,23300.0
2007-11-26 15:40:00,109.18,109.18,108.87,108.99,66100.0,63.9716,63.9716,63.7899,63.8602,66100.0
2007-11-26 15:45:00,108.99,108.99,108.75,108.79,49800.0,63.8602,63.8602,63.7196,63.7431,49800.0
2007-11-26 15:50:00,108.81,108.81,108.01,108.03,80200.0,63.7548,63.7548,63.286,63.2978,80200.0
2007-11-26 15:55:00,108.06,108.3,107.83,107.83,107100.0,63.3153,63.456,63.1806,63.1806,107100.0
2007-11-27 09:30:00,108.51,108.51,108.02,108.13,47600.0,63.579,63.579,63.2919,63.3564,47600.0
2007-11-27 09:35:00,108.28,108.81,108.26,108.74,30400.0,63.4442,63.7548,63.4325,63.7138,30400.0
2007-11-27 09:40:00,108.78,109.24,108.76,109.04,32700.0,63.7372,64.0067,63.7255,63.8895,32700.0
2007-11-27 09:45:00,109.13,109.34,109.06,109.12,17800.0,63.9423,64.0653,63.9013,63.9364,17800.0
2007-11-27 09:50:00,109.12,109.49,109.02,109.42,21200.0,63.9364,64.1532,63.8778,64.1122,21200.0
2007-11-27 09:55:00,109.36,109.59,109.15,109.49,18200.0,64.077,64.2118,63.954,64.1532,18200.0
2007-11-27 10:00:00,109.36,109.43,109.07,109.13,27300.0,64.077,64.1181,63.9071,63.9423,27300.0
2007-11-27 10:05:00,109.07,109.12,108.87,108.96,30200.0,63.9071,63.9364,63.7899,63.8427,30200.0
2007-11-27 10:10:00,109.0,109.08,108.85,109.01,27900.0,63.8661,63.913,63.7782,63.872,27900.0
2007-11-27 10:15:00,109.03,109.09,108.79,108.86,22100.0,63.8837,63.9188,63.7431,63.7841,22100.0
2007-11-27 10:20:00,108.82,109.42,108.67,109.29,25900.0,63.7606,64.1122,63.6728,64.036,25900.0
2007-11-27 10:25:00,109.28,109.34,109.19,109.34,26200.0,64.0302,64.0653,63.9774,64.0653,26200.0
2007-11-27 10:30:00,109.3,109.41,109.21,109.25,25200.0,64.0419,64.1063,63.9892,64.0126,25200.0
2007-11-27 10:35:00,109.26,109.41,109.19,109.27,15000.0,64.0184,64.1063,63.9774,64.0243,15000.0
2007-11-27 10:40:00,109.32,109.33,109.13,109.17,17100.0,64.0536,64.0595,63.9423,63.9657,17100.0
2007-11-27 10:45:00,109.14,109.25,109.08,109.19,12200.0,63.9481,64.0126,63.913,63.9774,12200.0
2007-11-27 10:50:00,109.23,109.33,109.2,109.3,10800.0,64.0009,64.0595,63.9833,64.0419,10800.0
2007-11-27 10:55:00,109.3,109.4,109.25,109.25,12000.0,64.0419,64.1005,64.0126,64.0126,12000.0
2007-11-27 11:00:00,109.3,109.34,109.25,109.28,13100.0,64.0419,64.0653,64.0126,64.0302,13100.0
2007-11-27 11:05:00,109.29,109.3,109.14,109.22,19900.0,64.036,64.0419,63.9481,63.995,19900.0
2007-11-27 11:10:00,109.23,109.44,109.18,109.21,35200.0,64.0009,64.1239,63.9716,63.9892,35200.0
2007-11-27 11:15:00,109.18,109.29,109.17,109.18,21300.0,63.9716,64.036,63.9657,63.9716,21300.0
2007-11-27 11:20:00,109.17,109.22,109.0,109.11,15400.0,63.9657,63.995,63.8661,63.9306,15400.0
2007-11-27 11:25:00,109.09,109.16,108.97,109.02,19400.0,63.9188,63.9599,63.8485,63.8778,19400.0
2007-11-27 11:30:00,109.06,109.17,108.97,109.08,22100.0,63.9013,63.9657,63.8485,63.913,22100.0
2007-11-27 11:35:00,109.06,109.4,109.05,109.33,18100.0,63.9013,64.1005,63.8954,64.0595,18100.0
2007-11-27 11:40:00,109.41,109.62,109.36,109.51,17400.0,64.1063,64.2294,64.077,64.1649,17400.0
2007-11-27 11:45:00,109.53,109.58,109.47,109.55,9300.0,64.1766,64.2059,64.1415,64.1884,9300.0
2007-11-27 11:50:00,109.5,109.56,109.45,109.54,7200.0,64.1591,64.1942,64.1298,64.1825,7200.0
2007-11-27 11:55:00,109.52,109.69,109.41,109.42,24800.0,64.1708,64.2704,64.1063,64.1122,24800.0
2007-11-27 12:00:00,109.45,109.54,109.4,109.48,7300.0,64.1298,64.1825,64.1005,64.1474,7300.0
2007-11-27 12:05:00,109.43,109.68,109.35,109.68,15600.0,64.1181,64.2645,64.0712,64.2645,15600.0
2007-11-27 12:10:00,109.68,109.68,109.2,109.2,14600.0,64.2645,64.2645,63.9833,63.9833,14600.0
2007-11-27 12:15:00,109.23,109.41,109.19,109.34,15500.0,64.0009,64.1063,63.9774,64.0653,15500.0
2007-11-27 12:20:00,109.31,109.43,109.16,109.41,14900.0,64.0477,64.1181,63.9599,64.1063,14900.0
2007-11-27 12:25:00,109.34,109.37,109.27,109.35,7400.0,64.0653,64.0829,64.0243,64.0712,7400.0
2007-11-27 12:30:00,109.4,109.63,109.4,109.56,21700.0,64.1005,64.2352,64.1005,64.1942,21700.0
2007-11-27 12:35:00,109.51,109.69,109.49,109.61,32400.0,64.1649,64.2704,64.1532,64.2235,32400.0
2007-11-27 12:40:00,109.58,109.69,109.53,109.55,7000.0,64.2059,64.2704,64.1766,64.1884,7000.0
2007-11-27 12:45:00,109.58,109.75,109.58,109.68,8800.0,64.2059,64.3056,64.2059,64.2645,8800.0
2007-11-27 12:50:00,109.65,109.8,109.58,109.8,17800.0,64.247,64.3348,64.2059,64.3348,17800.0
2007-11-27 12:55:00,109.72,109.72,109.45,109.46,14600.0,64.288,64.288,64.1298,64.1356,14600.0
2007-11-27 13:00:00,109.46,109.49,109.3,109.4,16200.0,64.1356,64.1532,64.0419,64.1005,16200.0
2007-11-27 13:05:00,109.4,109.42,109.33,109.37,18700.0,64.1005,64.1122,64.0595,64.0829,18700.0
2007-11-27 13:10:00,109.37,109.38,109.09,109.2,21400.0,64.0829,64.0888,63.9188,63.9833,21400.0
2007-11-27 13:15:00,109.2,109.2,108.99,109.06,18000.0,63.9833,63.9833,63.8602,63.9013,18000.0
2007-11-27 13:20:00,109.02,109.27,108.99,109.25,10000.0,63.8778,64.0243,63.8602,64.0126,10000.0
2007-11-27 13:25:00,109.25,109.36,109.04,109.11,25800.0,64.0126,64.077,63.8895,63.9306,25800.0
2007-11-27 13:30:00,109.13,109.15,108.92,109.09,38000.0,63.9423,63.954,63.8192,63.9188,38000.0
2007-11-27 13:35:00,109.08,109.08,108.93,109.0,26000.0,63.913,63.913,63.8251,63.8661,26000.0
2007-11-27 13:40:00,108.97,109.0,108.74,108.84,43200.0,63.8485,63.8661,63.7138,63.7724,43200.0
2007-11-27 13:45:00,108.84,108.86,108.66,108.79,22400.0,63.7724,63.7841,63.6669,63.7431,22400.0
2007-11-27 13:50:00,108.78,108.79,108.47,108.57,43400.0,63.7372,63.7431,63.5556,63.6142,43400.0
2007-11-27 13:55:00,108.54,108.64,108.42,108.59,28900.0,63.5966,63.6552,63.5263,63.6259,28900.0
2007-11-27 14:00:00,108.61,108.61,108.32,108.52,37400.0,63.6376,63.6376,63.4677,63.5849,37400.0
2007-11-27 14:05:00,108.51,108.72,108.5,108.64,30100.0,63.579,63.702,63.5731,63.6552,30100.0
2007-11-27 14:10:00,108.67,108.71,108.44,108.64,34600.0,63.6728,63.6962,63.538,63.6552,34600.0
2007-11-27 14:15:00,108.64,108.76,108.56,108.73,26700.0,63.6552,63.7255,63.6083,63.7079,26700.0
2007-11-27 14:20:00,108.72,108.72,108.49,108.52,21400.0,63.702,63.702,63.5673,63.5849,21400.0
2007-11-27 14:25:00,108.52,108.56,108.28,108.28,39800.0,63.5849,63.6083,63.4442,63.4442,39800.0
2007-11-27 14:30:00,108.28,108.32,108.17,108.23,22400.0,63.4442,63.4677,63.3798,63.4149,22400.0
2007-11-27 14:35:00,108.25,108.25,107.69,107.74,46000.0,63.4267,63.4267,63.0985,63.1278,46000.0
2007-11-27 14:40:00,107.76,107.86,107.34,107.4,53400.0,63.1396,63.1981,62.8935,62.9286,53400.0
2007-11-27 14:45:00,107.43,107.59,107.29,107.29,24900.0,62.9462,63.0399,62.8642,62.8642,24900.0
2007-11-27 14:50:00,107.34,107.56,107.34,107.47,26900.0,62.8935,63.0224,62.8935,62.9696,26900.0
2007-11-27 14:55:00,107.47,107.69,107.37,107.68,33900.0,62.9696,63.0985,62.911,63.0927,33900.0
2007-11-27 15:00:00,107.67,107.73,107.3,107.34,37700.0,63.0868,63.122,62.87,62.8935,37700.0
2007-11-27 15:05:00,107.35,107.52,107.22,107.41,72600.0,62.8993,62.9989,62.8232,62.9345,72600.0
2007-11-27 15:10:00,107.42,107.85,107.42,107.72,49700.0,62.9403,63.1923,62.9403,63.1161,49700.0
2007-11-27 15:15:00,107.72,107.96,107.64,107.86,60400.0,63.1161,63.2567,63.0692,63.1981,60400.0
2007-11-27 15:20:00,107.89,108.0,107.8,107.86,36700.0,63.2157,63.2802,63.163,63.1981,36700.0
2007-11-27 15:25:00,107.87,107.98,107.47,107.61,51700.0,63.204,63.2685,62.9696,63.0517,51700.0
2007-11-27 15:30:00,107.59,108.22,107.49,108.1,110900.0,63.0399,63.4091,62.9814,63.3388,110900.0
2007-11-27 15:35:00,108.1,108.38,107.99,108.34,64800.0,63.3388,63.5028,63.2743,63.4794,64800.0
2007-11-27 15:40:00,108.28,108.38,108.08,108.3,72200.0,63.4442,63.5028,63.3271,63.456,72200.0
2007-11-27 15:45:00,108.3,108.4,108.18,108.37,88800.0,63.456,63.5146,63.3856,63.497,88800.0
2007-11-27 15:50:00,108.29,108.33,108.17,108.25,127200.0,63.4501,63.4735,63.3798,63.4267,127200.0
2007-11-27 15:55:00,108.26,108.4,108.22,108.38,134500.0,63.4325,63.5146,63.4091,63.5028,134500.0
2007-11-28 09:30:00,109.27,109.84,108.0,108.93,86800.0,64.0243,64.3583,63.2802,63.8251,86800.0
2007-11-28 09:35:00,108.92,109.31,108.78,109.11,33200.0,63.8192,64.0477,63.7372,63.9306,33200.0
2007-11-28 09:40:00,109.26,109.33,108.73,108.99,45500.0,64.0184,64.0595,63.7079,63.8602,45500.0
2007-11-28 09:45:00,108.97,109.28,108.81,108.99,52100.0,63.8485,64.0302,63.7548,63.8602,52100.0
2007-11-28 09:50:00,109.0,109.27,108.92,109.02,41500.0,63.8661,64.0243,63.8192,63.8778,41500.0
2007-11-28 09:55:00,109.04,109.05,108.77,108.77,36900.0,63.8895,63.8954,63.7313,63.7313,36900.0
2007-11-28 10:00:00,108.77,108.8,108.62,108.64,36900.0,63.7313,63.7489,63.6435,63.6552,36900.0
2007-11-28 10:05:00,108.64,108.67,108.46,108.46,38900.0,63.6552,63.6728,63.5497,63.5497,38900.0
2007-11-28 10:10:00,108.46,108.5,108.42,108.46,34100.0,63.5497,63.5731,63.5263,63.5497,34100.0
2007-11-28 10:15:00,108.49,108.57,108.44,108.51,34700.0,63.5673,63.6142,63.538,63.579,34700.0
2007-11-28 10:20:00,108.53,108.71,108.49,108.5,28400.0,63.5907,63.6962,63.5673,63.5731,28400.0
2007-11-28 10:25:00,108.52,108.58,108.31,108.45,20000.0,63.5849,63.62,63.4618,63.5438,20000.0
2007-11-28 10:30:00,108.46,108.53,108.39,108.47,17100.0,63.5497,63.5907,63.5087,63.5556,17100.0
2007-11-28 10:35:00,108.49,108.72,108.49,108.64,24700.0,63.5673,63.702,63.5673,63.6552,24700.0
2007-11-28 10:40:00,108.67,108.93,108.64,108.89,19900.0,63.6728,63.8251,63.6552,63.8017,19900.0
2007-11-28 10:45:00,108.9,108.95,108.75,108.79,29700.0,63.8075,63.8368,63.7196,63.7431,29700.0
2007-11-28 10:50:00,108.83,109.05,108.75,109.01,23900.0,63.7665,63.8954,63.7196,63.872,23900.0
2007-11-28 10:55:00,109.03,109.05,108.97,109.01,18200.0,63.8837,63.8954,63.8485,63.872,18200.0
2007-11-28 11:00:00,109.01,109.13,108.96,109.0,27200.0,63.872,63.9423,63.8427,63.8661,27200.0
2007-11-28 11:05:00,109.0,109.24,108.98,109.13,43400.0,63.8661,64.0067,63.8544,63.9423,43400.0
2007-11-28 11:10:00,109.14,109.34,109.14,109.33,14200.0,63.9481,64.0653,63.9481,64.0595,14200.0
2007-11-28 11:15:00,109.32,109.7,109.32,109.47,35200.0,64.0536,64.2763,64.0536,64.1415,35200.0
2007-11-28 11:20:00,109.47,109.57,109.32,109.53,18300.0,64.1415,64.2001,64.0536,64.1766,18300.0
2007-11-28 11:25:00,109.55,109.56,109.52,109.56,20000.0,64.1884,64.1942,64.1708,64.1942,20000.0
2007-11-28 11:30:00,109.55,109.56,109.5,109.52,14400.0,64.1884,64.1942,64.1591,64.1708,14400.0
2007-11-28 11:35:00,109.53,109.57,109.22,109.22,45800.0,64.1766,64.2001,63.995,63.995,45800.0
2007-11-28 11:40:00,109.25,109.25,109.07,109.22,17600.0,64.0126,64.0126,63.9071,63.995,17600.0
2007-11-28 11:45:00,109.23,109.34,109.1,109.19,19800.0,64.0009,64.0653,63.9247,63.9774,19800.0
2007-11-28 11:50:00,109.19,109.19,109.0,109.17,47900.0,63.9774,63.9774,63.8661,63.9657,47900.0
2007-11-28 11:55:00,109.16,109.42,109.11,109.41,37400.0,63.9599,64.1122,63.9306,64.1063,37400.0
2007-11-28 12:00:00,109.42,109.63,109.32,109.59,39800.0,64.1122,64.2352,64.0536,64.2118,39800.0
2007-11-28 12:05:00,109.51,109.72,109.51,109.61,16700.0,64.1649,64.288,64.1649,64.2235,16700.0
2007-11-28 12:10:00,109.58,109.69,109.58,109.67,17000.0,64.2059,64.2704,64.2059,64.2587,17000.0
2007-11-28 12:15:00,109.69,109.84,109.56,109.84,16800.0,64.2704,64.3583,64.1942,64.3583,16800.0
2007-11-28 12:20:00,109.84,109.93,109.62,109.93,19300.0,64.3583,64.411,64.2294,64.411,19300.0
2007-11-28 12:25:00,109.86,109.95,109.82,109.94,6800.0,64.37,64.4227,64.3466,64.4169,6800.0
2007-11-28 12:30:00,109.86,110.02,109.86,109.97,8700.0,64.37,64.4638,64.37,64.4345,8700.0
2007-11-28 12:35:00,109.97,110.04,109.95,109.96,8800.0,64.4345,64.4755,64.4227,64.4286,8800.0
2007-11-28 12:40:00,110.01,110.09,109.84,110.0,32000.0,64.4579,64.5048,64.3583,64.452,32000.0
2007-11-28 12:45:00,109.96,110.0,109.85,110.0,12800.0,64.4286,64.452,64.3641,64.452,12800.0
2007-11-28 12:50:00,109.99,110.02,109.93,110.02,5700.0,64.4462,64.4638,64.411,64.4638,5700.0
2007-11-28 12:55:00,109.99,110.01,109.85,109.85,27300.0,64.4462,64.4579,64.3641,64.3641,27300.0
2007-11-28 13:00:00,109.85,109.86,109.75,109.79,17800.0,64.3641,64.37,64.3056,64.329,17800.0
2007-11-28 13:05:00,109.83,109.87,109.77,109.83,16000.0,64.3524,64.3759,64.3173,64.3524,16000.0
2007-11-28 13:10:00,109.84,109.95,109.8,109.85,25500.0,64.3583,64.4227,64.3348,64.3641,25500.0
2007-11-28 13:15:00,109.89,110.15,109.84,110.15,11300.0,64.3876,64.5399,64.3583,64.5399,11300.0
2007-11-28 13:20:00,110.15,110.27,110.1,110.21,23000.0,64.5399,64.6102,64.5106,64.5751,23000.0
2007-11-28 13:25:00,110.23,110.32,110.2,110.32,15400.0,64.5868,64.6395,64.5692,64.6395,15400.0
2007-11-28 13:30:00,110.34,110.42,110.18,110.38,16700.0,64.6513,64.6981,64.5575,64.6747,16700.0
2007-11-28 13:35:00,110.37,110.5,110.23,110.31,10800.0,64.6688,64.745,64.5868,64.6337,10800.0
2007-11-28 13:40:00,110.3,110.32,110.17,110.2,7900.0,64.6278,64.6395,64.5516,64.5692,7900.0
2007-11-28 13:45:00,110.24,110.39,110.22,110.37,18600.0,64.5927,64.6805,64.5809,64.6688,18600.0
2007-11-28 13:50:00,110.36,110.54,110.25,110.52,36800.0,64.663,64.7684,64.5985,64.7567,36800.0
2007-11-28 13:55:00,110.52,110.69,110.47,110.57,25600.0,64.7567,64.8563,64.7274,64.786,25600.0
2007-11-28 14:00:00,110.58,110.75,110.37,110.71,43400.0,64.7919,64.8915,64.6688,64.868,43400.0
2007-11-28 14:05:00,110.68,110.95,110.52,110.84,41700.0,64.8505,65.0087,64.7567,64.9442,41700.0
2007-11-28 14:10:00,110.94,110.95,110.81,110.93,18200.0,65.0028,65.0087,64.9266,64.9969,18200.0
2007-11-28 14:15:00,110.93,111.0,110.81,110.88,23600.0,64.9969,65.038,64.9266,64.9677,23600.0
2007-11-28 14:20:00,110.86,110.99,110.84,110.93,14600.0,64.9559,65.0321,64.9442,64.9969,14600.0
2007-11-28 14:25:00,110.93,110.96,110.87,110.92,35800.0,64.9969,65.0145,64.9618,64.9911,35800.0
2007-11-28 14:30:00,110.92,110.99,110.84,110.93,17400.0,64.9911,65.0321,64.9442,64.9969,17400.0
2007-11-28 14:35:00,110.94,111.07,110.92,110.93,16200.0,65.0028,65.079,64.9911,64.9969,16200.0
2007-11-28 14:40:00,110.94,110.95,110.83,110.86,12100.0,65.0028,65.0087,64.9384,64.9559,12100.0
2007-11-28 14:45:00,110.84,110.95,110.7,110.95,22000.0,64.9442,65.0087,64.8622,65.0087,22000.0
2007-11-28 14:50:00,110.91,110.97,110.87,110.92,19800.0,64.9852,65.0204,64.9618,64.9911,19800.0
2007-11-28 14:55:00,110.93,110.97,110.8,110.94,18100.0,64.9969,65.0204,64.9208,65.0028,18100.0
2007-11-28 15:00:00,110.92,110.99,110.85,110.94,15600.0,64.9911,65.0321,64.9501,65.0028,15600.0
2007-11-28 15:05:00,110.93,111.13,110.89,111.13,36100.0,64.9969,65.1141,64.9735,65.1141,36100.0
2007-11-28 15:10:00,111.09,111.5,111.09,111.36,49100.0,65.0907,65.3309,65.0907,65.2489,49100.0
2007-11-28 15:15:00,111.37,111.56,111.34,111.46,27300.0,65.2548,65.3661,65.2372,65.3075,27300.0
2007-11-28 15:20:00,111.42,111.51,111.31,111.33,25600.0,65.2841,65.3368,65.2196,65.2313,25600.0
2007-11-28 15:25:00,111.33,111.46,111.31,111.46,20000.0,65.2313,65.3075,65.2196,65.3075,20000.0
2007-11-28 15:30:00,111.45,111.47,111.21,111.27,36300.0,65.3016,65.3133,65.161,65.1962,36300.0
2007-11-28 15:35:00,111.29,111.46,111.25,111.45,49400.0,65.2079,65.3075,65.1844,65.3016,49400.0
2007-11-28 15:40:00,111.45,111.5,111.16,111.16,37900.0,65.3016,65.3309,65.1317,65.1317,37900.0
2007-11-28 15:45:00,111.16,111.16,110.9,110.93,41100.0,65.1317,65.1317,64.9794,64.9969,41100.0
2007-11-28 15:50:00,110.93,111.06,110.92,110.96,65700.0,64.9969,65.0731,64.9911,65.0145,65700.0
2007-11-28 15:55:00,110.93,111.09,110.93,111.03,102700.0,64.9969,65.0907,64.9969,65.0555,102700.0
2007-11-29 09:30:00,110.65,110.65,109.94,110.07,37000.0,65.076,65.076,64.6584,64.7349,37000.0
2007-11-29 09:35:00,110.09,110.56,110.04,110.51,23100.0,64.7467,65.0231,64.7173,64.9937,23100.0
2007-11-29 09:40:00,110.51,110.59,110.05,110.15,28900.0,64.9937,65.0407,64.7231,64.7819,28900.0
2007-11-29 09:45:00,110.17,110.19,109.91,110.0,24100.0,64.7937,64.8055,64.6408,64.6937,24100.0
2007-11-29 09:50:00,110.02,110.33,109.94,110.33,13400.0,64.7055,64.8878,64.6584,64.8878,13400.0
2007-11-29 09:55:00,110.32,110.81,110.3,110.77,24900.0,64.8819,65.1701,64.8702,65.1466,24900.0
2007-11-29 10:00:00,110.79,111.0,110.6,110.72,20000.0,65.1583,65.2819,65.0466,65.1172,20000.0
2007-11-29 10:05:00,110.71,110.71,110.4,110.43,13700.0,65.1113,65.1113,64.929,64.9466,13700.0
2007-11-29 10:10:00,110.47,110.5,110.21,110.32,22000.0,64.9701,64.9878,64.8172,64.8819,22000.0
2007-11-29 10:15:00,110.37,110.43,110.32,110.36,11700.0,64.9113,64.9466,64.8819,64.9055,11700.0
2007-11-29 10:20:00,110.35,110.53,110.35,110.51,19500.0,64.8996,65.0054,64.8996,64.9937,19500.0
2007-11-29 10:25:00,110.52,110.6,110.46,110.59,22400.0,64.9996,65.0466,64.9643,65.0407,22400.0
2007-11-29 10:30:00,110.6,110.69,110.51,110.64,18500.0,65.0466,65.0995,64.9937,65.0701,18500.0
2007-11-29 10:35:00,110.64,110.81,110.61,110.78,20800.0,65.0701,65.1701,65.0525,65.1525,20800.0
2007-11-29 10:40:00,110.78,110.86,110.74,110.83,19400.0,65.1525,65.1995,65.1289,65.1819,19400.0
2007-11-29 10:45:00,110.85,111.0,110.84,110.92,17800.0,65.1936,65.2819,65.1878,65.2348,17800.0
2007-11-29 10:50:00,110.91,111.06,110.9,111.02,11200.0,65.2289,65.3171,65.223,65.2936,11200.0
2007-11-29 10:55:00,111.02,111.21,110.97,111.11,11400.0,65.2936,65.4054,65.2642,65.3465,11400.0
2007-11-29 11:00:00,111.1,111.17,110.98,111.06,16700.0,65.3407,65.3818,65.2701,65.3171,16700.0
2007-11-29 11:05:00,111.08,111.28,111.02,111.2,18100.0,65.3289,65.4465,65.2936,65.3995,18100.0
2007-11-29 11:10:00,111.24,111.48,111.14,111.37,57100.0,65.423,65.5642,65.3642,65.4995,57100.0
2007-11-29 11:15:00,111.43,111.43,111.31,111.36,11100.0,65.5347,65.5347,65.4642,65.4936,11100.0
2007-11-29 11:20:00,111.34,111.37,111.08,111.14,18500.0,65.4818,65.4995,65.3289,65.3642,18500.0
2007-11-29 11:25:00,111.14,111.23,111.08,111.15,13000.0,65.3642,65.4171,65.3289,65.3701,13000.0
2007-11-29 11:30:00,111.16,111.41,111.16,111.31,16700.0,65.376,65.523,65.376,65.4642,16700.0
2007-11-29 11:35:00,111.31,111.38,111.25,111.29,15700.0,65.4642,65.5053,65.4289,65.4524,15700.0
2007-11-29 11:40:00,111.28,111.39,111.28,111.37,8300.0,65.4465,65.5112,65.4465,65.4995,8300.0
2007-11-29 11:45:00,111.38,111.47,111.37,111.4,18700.0,65.5053,65.5583,65.4995,65.5171,18700.0
2007-11-29 11:50:00,111.4,111.46,111.37,111.38,5800.0,65.5171,65.5524,65.4995,65.5053,5800.0
2007-11-29 11:55:00,111.4,111.43,111.2,111.2,14400.0,65.5171,65.5347,65.3995,65.3995,14400.0
2007-11-29 12:00:00,111.22,111.36,111.18,111.36,15500.0,65.4112,65.4936,65.3877,65.4936,15500.0
2007-11-29 12:05:00,111.36,111.44,111.2,111.27,27000.0,65.4936,65.5406,65.3995,65.4406,27000.0
2007-11-29 12:10:00,111.31,111.35,111.29,111.3,12300.0,65.4642,65.4877,65.4524,65.4583,12300.0
2007-11-29 12:15:00,111.33,111.4,111.29,111.38,13600.0,65.4759,65.5171,65.4524,65.5053,13600.0
2007-11-29 12:20:00,111.35,111.53,111.3,111.5,22500.0,65.4877,65.5936,65.4583,65.5759,22500.0
2007-11-29 12:25:00,111.47,111.62,111.42,111.54,15700.0,65.5583,65.6465,65.5289,65.5994,15700.0
2007-11-29 12:30:00,111.53,111.6,111.47,111.49,17900.0,65.5936,65.6347,65.5583,65.57,17900.0
2007-11-29 12:35:00,111.51,111.73,111.47,111.64,18400.0,65.5818,65.7112,65.5583,65.6583,18400.0
2007-11-29 12:40:00,111.65,111.74,111.64,111.69,9100.0,65.6641,65.7171,65.6583,65.6877,9100.0
2007-11-29 12:45:00,111.7,111.71,111.43,111.59,14600.0,65.6935,65.6994,65.5347,65.6288,14600.0
2007-11-29 12:50:00,111.59,111.61,111.45,111.52,20100.0,65.6288,65.6406,65.5465,65.5877,20100.0
2007-11-29 12:55:00,111.51,111.56,111.36,111.49,28200.0,65.5818,65.6112,65.4936,65.57,28200.0
2007-11-29 13:00:00,111.49,111.58,111.25,111.33,15800.0,65.57,65.623,65.4289,65.4759,15800.0
2007-11-29 13:05:00,111.34,111.6,111.3,111.57,20700.0,65.4818,65.6347,65.4583,65.6171,20700.0
2007-11-29 13:10:00,111.59,111.61,111.43,111.48,23900.0,65.6288,65.6406,65.5347,65.5642,23900.0
2007-11-29 13:15:00,111.51,111.59,111.39,111.47,21800.0,65.5818,65.6288,65.5112,65.5583,21800.0
2007-11-29 13:20:00,111.47,111.56,111.33,111.55,20800.0,65.5583,65.6112,65.4759,65.6053,20800.0
2007-11-29 13:25:00,111.56,111.56,111.42,111.49,34300.0,65.6112,65.6112,65.5289,65.57,34300.0
2007-11-29 13:30:00,111.49,111.83,111.49,111.73,18800.0,65.57,65.77,65.57,65.7112,18800.0
2007-11-29 13:35:00,111.73,111.75,111.54,111.54,14400.0,65.7112,65.7229,65.5994,65.5994,14400.0
2007-11-29 13:40:00,111.54,111.57,111.31,111.33,25400.0,65.5994,65.6171,65.4642,65.4759,25400.0
2007-11-29 13:45:00,111.33,111.7,111.27,111.67,32100.0,65.4759,65.6935,65.4406,65.6759,32100.0
2007-11-29 13:50:00,111.62,111.97,111.62,111.94,22400.0,65.6465,65.8523,65.6465,65.8347,22400.0
2007-11-29 13:55:00,111.93,112.0,111.88,111.96,16000.0,65.8288,65.87,65.7994,65.8465,16000.0
2007-11-29 14:00:00,111.98,112.12,111.9,112.04,39800.0,65.8582,65.9406,65.8112,65.8935,39800.0
2007-11-29 14:05:00,112.04,112.15,111.89,112.09,24900.0,65.8935,65.9582,65.8053,65.9229,24900.0
2007-11-29 14:10:00,112.07,112.14,112.0,112.05,20900.0,65.9111,65.9523,65.87,65.8994,20900.0
2007-11-29 14:15:00,112.08,112.16,111.96,112.02,31700.0,65.917,65.9641,65.8465,65.8817,31700.0
2007-11-29 14:20:00,112.0,112.09,111.97,112.03,21200.0,65.87,65.9229,65.8523,65.8876,21200.0
2007-11-29 14:25:00,112.07,112.3,112.03,112.25,28800.0,65.9111,66.0464,65.8876,66.017,28800.0
2007-11-29 14:30:00,112.24,112.3,112.02,112.04,33600.0,66.0111,66.0464,65.8817,65.8935,33600.0
2007-11-29 14:35:00,112.06,112.31,112.05,112.26,22600.0,65.9053,66.0523,65.8994,66.0229,22600.0
2007-11-29 14:40:00,112.25,112.46,112.23,112.41,16700.0,66.017,66.1405,66.0052,66.1111,16700.0
2007-11-29 14:45:00,112.45,112.47,112.37,112.42,19000.0,66.1346,66.1464,66.0876,66.117,19000.0
2007-11-29 14:50:00,112.45,112.49,112.31,112.32,31500.0,66.1346,66.1582,66.0523,66.0582,31500.0
2007-11-29 14:55:00,112.32,112.44,112.31,112.39,12100.0,66.0582,66.1288,66.0523,66.0993,12100.0
2007-11-29 15:00:00,112.41,112.56,112.37,112.54,43900.0,66.1111,66.1993,66.0876,66.1876,43900.0
2007-11-29 15:05:00,112.54,112.74,112.54,112.7,29900.0,66.1876,66.3052,66.1876,66.2817,29900.0
2007-11-29 15:10:00,112.7,112.7,112.56,112.6,55800.0,66.2817,66.2817,66.1993,66.2229,55800.0
2007-11-29 15:15:00,112.61,112.8,112.57,112.74,49000.0,66.2287,66.3405,66.2052,66.3052,49000.0
2007-11-29 15:20:00,112.7,112.78,112.58,112.74,26500.0,66.2817,66.3287,66.2111,66.3052,26500.0
2007-11-29 15:25:00,112.74,112.93,112.69,112.85,31600.0,66.3052,66.4169,66.2758,66.3699,31600.0
2007-11-29 15:30:00,112.85,112.85,112.36,112.4,34500.0,66.3699,66.3699,66.0817,66.1052,34500.0
2007-11-29 15:35:00,112.4,112.43,112.12,112.14,37200.0,66.1052,66.1229,65.9406,65.9523,37200.0
2007-11-29 15:40:00,112.14,112.18,112.03,112.18,44300.0,65.9523,65.9758,65.8876,65.9758,44300.0
2007-11-29 15:45:00,112.17,112.34,112.11,112.11,56800.0,65.97,66.0699,65.9347,65.9347,56800.0
2007-11-29 15:50:00,112.11,112.13,111.96,112.01,41300.0,65.9347,65.9464,65.8465,65.8759,41300.0
2007-11-29 15:55:00,112.03,112.1,111.82,112.03,177300.0,65.8876,65.9288,65.7641,65.8876,177300.0
2007-11-30 09:30:00,113.12,113.5,110.96,111.21,126800.0,66.5287,66.7522,65.2583,65.4054,126800.0
2007-11-30 09:35:00,111.21,111.58,111.05,111.3,54800.0,65.4054,65.623,65.3113,65.4583,54800.0
2007-11-30 09:40:00,111.33,111.66,111.04,111.6,64800.0,65.4759,65.67,65.3054,65.6347,64800.0
2007-11-30 09:45:00,111.62,112.15,111.62,111.94,27700.0,65.6465,65.9582,65.6465,65.8347,27700.0
2007-11-30 09:50:00,111.94,111.94,111.59,111.59,20200.0,65.8347,65.8347,65.6288,65.6288,20200.0
2007-11-30 09:55:00,111.6,111.73,111.46,111.59,19800.0,65.6347,65.7112,65.5524,65.6288,19800.0
2007-11-30 10:00:00,111.6,111.65,111.29,111.4,36500.0,65.6347,65.6641,65.4524,65.5171,36500.0
2007-11-30 10:05:00,111.4,111.44,111.11,111.17,39900.0,65.5171,65.5406,65.3465,65.3818,39900.0
2007-11-30 10:10:00,111.15,111.15,110.81,110.92,31200.0,65.3701,65.3701,65.1701,65.2348,31200.0
2007-11-30 10:15:00,110.92,110.99,110.74,110.87,37900.0,65.2348,65.276,65.1289,65.2054,37900.0
2007-11-30 10:20:00,110.86,110.86,110.43,110.5,47000.0,65.1995,65.1995,64.9466,64.9878,47000.0
2007-11-30 10:25:00,110.51,110.7,110.46,110.69,21100.0,64.9937,65.1054,64.9643,65.0995,21100.0
2007-11-30 10:30:00,110.7,110.97,110.66,110.91,29100.0,65.1054,65.2642,65.0819,65.2289,29100.0
2007-11-30 10:35:00,110.91,110.91,110.68,110.81,21700.0,65.2289,65.2289,65.0937,65.1701,21700.0
2007-11-30 10:40:00,110.81,111.09,110.8,111.02,35200.0,65.1701,65.3348,65.1642,65.2936,35200.0
2007-11-30 10:45:00,111.08,111.08,110.69,110.72,19200.0,65.3289,65.3289,65.0995,65.1172,19200.0
2007-11-30 10:50:00,110.72,110.77,110.59,110.73,17900.0,65.1172,65.1466,65.0407,65.1231,17900.0
2007-11-30 10:55:00,110.71,110.75,110.58,110.58,21900.0,65.1113,65.1348,65.0348,65.0348,21900.0
2007-11-30 11:00:00,110.57,110.59,110.21,110.21,22400.0,65.029,65.0407,64.8172,64.8172,22400.0
2007-11-30 11:05:00,110.25,110.25,110.13,110.18,20200.0,64.8408,64.8408,64.7702,64.7996,20200.0
2007-11-30 11:10:00,110.18,110.31,110.15,110.26,19600.0,64.7996,64.876,64.7819,64.8466,19600.0
2007-11-30 11:15:00,110.26,110.67,110.26,110.55,54200.0,64.8466,65.0878,64.8466,65.0172,54200.0
2007-11-30 11:20:00,110.54,111.03,110.52,110.93,27600.0,65.0113,65.2995,64.9996,65.2407,27600.0
2007-11-30 11:25:00,110.92,111.0,110.74,111.0,32500.0,65.2348,65.2819,65.1289,65.2819,32500.0
2007-11-30 11:30:00,111.0,111.02,110.68,110.84,11600.0,65.2819,65.2936,65.0937,65.1878,11600.0
2007-11-30 11:35:00,110.83,111.17,110.79,111.1,17700.0,65.1819,65.3818,65.1583,65.3407,17700.0
2007-11-30 11:40:00,111.11,111.15,110.95,111.1,18400.0,65.3465,65.3701,65.2524,65.3407,18400.0
2007-11-30 11:45:00,111.11,111.27,111.06,111.25,15600.0,65.3465,65.4406,65.3171,65.4289,15600.0
2007-11-30 11:50:00,111.25,111.39,111.11,111.24,15400.0,65.4289,65.5112,65.3465,65.423,15400.0
2007-11-30 11:55:00,111.22,111.46,111.21,111.3,56800.0,65.4112,65.5524,65.4054,65.4583,56800.0
2007-11-30 12:00:00,111.31,111.35,111.28,111.31,17800.0,65.4642,65.4877,65.4465,65.4642,17800.0
2007-11-30 12:05:00,111.3,111.31,111.23,111.25,10000.0,65.4583,65.4642,65.4171,65.4289,10000.0
2007-11-30 12:10:00,111.26,111.33,111.16,111.21,14300.0,65.4348,65.4759,65.376,65.4054,14300.0
2007-11-30 12:15:00,111.18,111.21,110.94,111.03,17300.0,65.3877,65.4054,65.2466,65.2995,17300.0
2007-11-30 12:20:00,111.0,111.0,110.68,110.68,17800.0,65.2819,65.2819,65.0937,65.0937,17800.0
2007-11-30 12:25:00,110.69,110.72,110.53,110.71,21700.0,65.0995,65.1172,65.0054,65.1113,21700.0
2007-11-30 12:30:00,110.67,110.82,110.64,110.82,12500.0,65.0878,65.176,65.0701,65.176,12500.0
2007-11-30 12:35:00,110.79,110.8,110.72,110.74,5000.0,65.1583,65.1642,65.1172,65.1289,5000.0
2007-11-30 12:40:00,110.73,110.78,110.62,110.62,7200.0,65.1231,65.1525,65.0584,65.0584,7200.0
2007-11-30 12:45:00,110.61,110.75,110.6,110.6,13600.0,65.0525,65.1348,65.0466,65.0466,13600.0
2007-11-30 12:50:00,110.65,110.83,110.64,110.83,11900.0,65.076,65.1819,65.0701,65.1819,11900.0
2007-11-30 12:55:00,110.83,111.05,110.79,111.0,12300.0,65.1819,65.3113,65.1583,65.2819,12300.0
2007-11-30 13:00:00,111.0,111.07,110.87,110.96,6200.0,65.2819,65.323,65.2054,65.2583,6200.0
2007-11-30 13:05:00,110.99,110.99,110.79,110.85,7500.0,65.276,65.276,65.1583,65.1936,7500.0
2007-11-30 13:10:00,110.88,111.07,110.8,110.95,10400.0,65.2113,65.323,65.1642,65.2524,10400.0
2007-11-30 13:15:00,110.95,111.02,110.81,110.89,43100.0,65.2524,65.2936,65.1701,65.2172,43100.0
2007-11-30 13:20:00,110.89,110.9,110.83,110.89,8700.0,65.2172,65.223,65.1819,65.2172,8700.0
2007-11-30 13:25:00,110.89,110.9,110.76,110.84,20400.0,65.2172,65.223,65.1407,65.1878,20400.0
2007-11-30 13:30:00,110.9,110.9,110.8,110.86,4700.0,65.223,65.223,65.1642,65.1995,4700.0
2007-11-30 13:35:00,110.86,111.02,110.86,110.9,32400.0,65.1995,65.2936,65.1995,65.223,32400.0
2007-11-30 13:40:00,110.9,110.98,110.89,110.98,8900.0,65.223,65.2701,65.2172,65.2701,8900.0
2007-11-30 13:45:00,110.98,111.06,110.92,110.98,12800.0,65.2701,65.3171,65.2348,65.2701,12800.0
2007-11-30 13:50:00,111.01,111.1,110.95,111.1,25400.0,65.2877,65.3407,65.2524,65.3407,25400.0
2007-11-30 13:55:00,111.09,111.14,110.93,111.0,17900.0,65.3348,65.3642,65.2407,65.2819,17900.0
2007-11-30 14:00:00,110.95,110.99,110.77,110.96,12800.0,65.2524,65.276,65.1466,65.2583,12800.0
2007-11-30 14:05:00,110.91,111.0,110.85,110.86,10500.0,65.2289,65.2819,65.1936,65.1995,10500.0
2007-11-30 14:10:00,110.85,110.95,110.79,110.9,7600.0,65.1936,65.2524,65.1583,65.223,7600.0
2007-11-30 14:15:00,110.91,110.97,110.86,110.93,13000.0,65.2289,65.2642,65.1995,65.2407,13000.0
2007-11-30 14:20:00,110.95,110.97,110.89,110.97,5200.0,65.2524,65.2642,65.2172,65.2642,5200.0
2007-11-30 14:25:00,110.94,110.97,110.72,110.75,9900.0,65.2466,65.2642,65.1172,65.1348,9900.0
2007-11-30 14:30:00,110.75,110.78,110.51,110.69,16300.0,65.1348,65.1525,64.9937,65.0995,16300.0
2007-11-30 14:35:00,110.67,110.86,110.56,110.83,19700.0,65.0878,65.1995,65.0231,65.1819,19700.0
2007-11-30 14:40:00,110.79,110.83,110.55,110.59,175700.0,65.1583,65.1819,65.0172,65.0407,175700.0
2007-11-30 14:45:00,110.63,110.64,110.51,110.53,15500.0,65.0642,65.0701,64.9937,65.0054,15500.0
2007-11-30 14:50:00,110.54,110.55,110.31,110.48,19400.0,65.0113,65.0172,64.876,64.976,19400.0
2007-11-30 14:55:00,110.48,110.57,110.42,110.47,12700.0,64.976,65.029,64.9407,64.9701,12700.0
2007-11-30 15:00:00,110.47,110.64,110.38,110.62,24500.0,64.9701,65.0701,64.9172,65.0584,24500.0
2007-11-30 15:05:00,110.57,110.57,110.34,110.54,21200.0,65.029,65.029,64.8937,65.0113,21200.0
2007-11-30 15:10:00,110.54,110.59,110.34,110.47,30200.0,65.0113,65.0407,64.8937,64.9701,30200.0
2007-11-30 15:15:00,110.45,110.45,110.22,110.41,19300.0,64.9584,64.9584,64.8231,64.9349,19300.0
2007-11-30 15:20:00,110.43,110.67,110.37,110.62,24000.0,64.9466,65.0878,64.9113,65.0584,24000.0
2007-11-30 15:25:00,110.61,110.75,110.49,110.64,25100.0,65.0525,65.1348,64.9819,65.0701,25100.0
2007-11-30 15:30:00,110.68,110.77,110.36,110.49,34300.0,65.0937,65.1466,64.9055,64.9819,34300.0
2007-11-30 15:35:00,110.56,110.7,110.46,110.46,31500.0,65.0231,65.1054,64.9643,64.9643,31500.0
2007-11-30 15:40:00,110.44,110.73,110.44,110.64,29800.0,64.9525,65.1231,64.9525,65.0701,29800.0
2007-11-30 15:45:00,110.64,110.64,110.24,110.36,47800.0,65.0701,65.0701,64.8349,64.9055,47800.0
2007-11-30 15:50:00,110.4,110.52,110.29,110.48,25000.0,64.929,64.9996,64.8643,64.976,25000.0
2007-11-30 15:55:00,110.47,110.77,110.43,110.77,42000.0,64.9701,65.1466,64.9466,65.1466,42000.0
2007-12-03 09:30:00,111.45,111.45,110.32,110.47,71400.0,65.5465,65.5465,64.8819,64.9701,71400.0
2007-12-03 09:35:00,110.47,110.67,110.09,110.22,153400.0,64.9701,65.0878,64.7467,64.8231,153400.0
2007-12-03 09:40:00,110.24,110.67,110.02,110.43,34500.0,64.8349,65.0878,64.7055,64.9466,34500.0
2007-12-03 09:45:00,110.43,110.85,110.31,110.4,108600.0,64.9466,65.1936,64.876,64.929,108600.0
2007-12-03 09:50:00,110.4,110.62,110.24,110.3,17000.0,64.929,65.0584,64.8349,64.8702,17000.0
2007-12-03 09:55:00,110.32,110.57,110.25,110.57,14600.0,64.8819,65.029,64.8408,65.029,14600.0
2007-12-03 10:00:00,110.54,111.24,110.44,111.14,51900.0,65.0113,65.423,64.9525,65.3642,51900.0
2007-12-03 10:05:00,111.15,111.26,111.07,111.08,26600.0,65.3701,65.4348,65.323,65.3289,26600.0
2007-12-03 10:10:00,111.11,111.31,111.04,111.21,12500.0,65.3465,65.4642,65.3054,65.4054,12500.0
2007-12-03 10:15:00,111.22,111.63,111.22,111.53,36300.0,65.4112,65.6524,65.4112,65.5936,36300.0
2007-12-03 10:20:00,111.57,111.67,111.5,111.65,17000.0,65.6171,65.6759,65.5759,65.6641,17000.0
2007-12-03 10:25:00,111.64,111.66,111.5,111.62,31700.0,65.6583,65.67,65.5759,65.6465,31700.0
2007-12-03 10:30:00,111.63,111.81,111.61,111.81,22000.0,65.6524,65.7582,65.6406,65.7582,22000.0
2007-12-03 10:35:00,111.79,111.93,111.71,111.87,24900.0,65.7465,65.8288,65.6994,65.7935,24900.0
2007-12-03 10:40:00,111.87,111.88,111.62,111.67,22700.0,65.7935,65.7994,65.6465,65.6759,22700.0
2007-12-03 10:45:00,111.67,111.69,111.54,111.55,28600.0,65.6759,65.6877,65.5994,65.6053,28600.0
2007-12-03 10:50:00,111.57,111.61,111.5,111.52,20100.0,65.6171,65.6406,65.5759,65.5877,20100.0
2007-12-03 10:55:00,111.52,111.75,111.51,111.56,21500.0,65.5877,65.7229,65.5818,65.6112,21500.0
2007-12-03 11:00:00,111.61,111.65,111.46,111.52,12300.0,65.6406,65.6641,65.5524,65.5877,12300.0
2007-12-03 11:05:00,111.52,111.65,111.36,111.47,18300.0,65.5877,65.6641,65.4936,65.5583,18300.0
2007-12-03 11:10:00,111.47,111.47,111.25,111.25,14300.0,65.5583,65.5583,65.4289,65.4289,14300.0
2007-12-03 11:15:00,111.25,111.26,111.03,111.03,23700.0,65.4289,65.4348,65.2995,65.2995,23700.0
2007-12-03 11:20:00,111.04,111.04,110.9,111.04,27000.0,65.3054,65.3054,65.223,65.3054,27000.0
2007-12-03 11:25:00,111.04,111.19,110.94,111.17,17700.0,65.3054,65.3936,65.2466,65.3818,17700.0
2007-12-03 11:30:00,111.15,111.17,110.86,110.87,13600.0,65.3701,65.3818,65.1995,65.2054,13600.0
2007-12-03 11:35:00,110.88,110.99,110.84,110.89,19700.0,65.2113,65.276,65.1878,65.2172,19700.0
2007-12-03 11:40:00,110.9,110.92,110.7,110.7,15500.0,65.223,65.2348,65.1054,65.1054,15500.0
2007-12-03 11:45:00,110.69,110.77,110.6,110.6,16400.0,65.0995,65.1466,65.0466,65.0466,16400.0
2007-12-03 11:50:00,110.63,110.63,110.4,110.5,15900.0,65.0642,65.0642,64.929,64.9878,15900.0
2007-12-03 11:55:00,110.48,110.52,110.31,110.4,16900.0,64.976,64.9996,64.876,64.929,16900.0
2007-12-03 12:00:00,110.4,110.4,110.21,110.3,15700.0,64.929,64.929,64.8172,64.8702,15700.0
2007-12-03 12:05:00,110.38,110.53,110.33,110.53,9000.0,64.9172,65.0054,64.8878,65.0054,9000.0
2007-12-03 12:10:00,110.53,110.73,110.53,110.67,8700.0,65.0054,65.1231,65.0054,65.0878,8700.0
2007-12-03 12:15:00,110.67,110.69,110.58,110.62,10300.0,65.0878,65.0995,65.0348,65.0584,10300.0
2007-12-03 12:20:00,110.62,110.64,110.54,110.58,10300.0,65.0584,65.0701,65.0113,65.0348,10300.0
2007-12-03 12:25:00,110.58,110.7,110.53,110.63,14500.0,65.0348,65.1054,65.0054,65.0642,14500.0
2007-12-03 12:30:00,110.63,110.73,110.51,110.56,18500.0,65.0642,65.1231,64.9937,65.0231,18500.0
2007-12-03 12:35:00,110.56,110.56,110.36,110.45,12400.0,65.0231,65.0231,64.9055,64.9584,12400.0
2007-12-03 12:40:00,110.49,110.56,110.44,110.49,9100.0,64.9819,65.0231,64.9525,64.9819,9100.0
2007-12-03 12:45:00,110.49,110.51,110.33,110.37,8200.0,64.9819,64.9937,64.8878,64.9113,8200.0
2007-12-03 12:50:00,110.36,110.52,110.26,110.33,17000.0,64.9055,64.9996,64.8466,64.8878,17000.0
2007-12-03 12:55:00,110.34,110.34,110.2,110.21,8000.0,64.8937,64.8937,64.8114,64.8172,8000.0
2007-12-03 13:00:00,110.25,110.3,110.13,110.23,17100.0,64.8408,64.8702,64.7702,64.829,17100.0
2007-12-03 13:05:00,110.23,110.26,110.1,110.12,9500.0,64.829,64.8466,64.7525,64.7643,9500.0
2007-12-03 13:10:00,110.14,110.23,110.07,110.1,14000.0,64.7761,64.829,64.7349,64.7525,14000.0
2007-12-03 13:15:00,110.11,110.14,110.06,110.11,11100.0,64.7584,64.7761,64.729,64.7584,11100.0
2007-12-03 13:20:00,110.08,110.1,110.01,110.01,11700.0,64.7408,64.7525,64.6996,64.6996,11700.0
2007-12-03 13:25:00,110.01,110.04,109.77,109.96,32200.0,64.6996,64.7173,64.5585,64.6702,32200.0
2007-12-03 13:30:00,109.96,110.02,109.84,109.98,36300.0,64.6702,64.7055,64.5996,64.682,36300.0
2007-12-03 13:35:00,109.98,110.05,109.95,110.0,19900.0,64.682,64.7231,64.6643,64.6937,19900.0
2007-12-03 13:40:00,110.0,110.02,109.77,109.96,24000.0,64.6937,64.7055,64.5585,64.6702,24000.0
2007-12-03 13:45:00,109.96,110.07,109.88,110.03,16000.0,64.6702,64.7349,64.6232,64.7114,16000.0
2007-12-03 13:50:00,110.04,110.04,109.86,109.95,19800.0,64.7173,64.7173,64.6114,64.6643,19800.0
2007-12-03 13:55:00,109.93,110.11,109.92,110.01,23800.0,64.6526,64.7584,64.6467,64.6996,23800.0
2007-12-03 14:00:00,110.02,110.25,110.02,110.09,20800.0,64.7055,64.8408,64.7055,64.7467,20800.0
2007-12-03 14:05:00,110.12,110.42,110.09,110.23,20300.0,64.7643,64.9407,64.7467,64.829,20300.0
2007-12-03 14:10:00,110.18,110.19,109.99,110.02,18800.0,64.7996,64.8055,64.6878,64.7055,18800.0
2007-12-03 14:15:00,110.01,110.2,109.97,110.14,20600.0,64.6996,64.8114,64.6761,64.7761,20600.0
2007-12-03 14:20:00,110.14,110.21,110.11,110.13,16900.0,64.7761,64.8172,64.7584,64.7702,16900.0
2007-12-03 14:25:00,110.12,110.2,109.95,110.0,20900.0,64.7643,64.8114,64.6643,64.6937,20900.0
2007-12-03 14:30:00,109.97,110.03,109.9,109.93,33600.0,64.6761,64.7114,64.6349,64.6526,33600.0
2007-12-03 14:35:00,109.94,110.06,109.79,109.87,37900.0,64.6584,64.729,64.5702,64.6173,37900.0
2007-12-03 14:40:00,109.89,110.11,109.89,110.1,61100.0,64.629,64.7584,64.629,64.7525,61100.0
2007-12-03 14:45:00,110.1,110.2,110.01,110.2,34200.0,64.7525,64.8114,64.6996,64.8114,34200.0
2007-12-03 14:50:00,110.2,110.43,110.16,110.43,51800.0,64.8114,64.9466,64.7878,64.9466,51800.0
2007-12-03 14:55:00,110.43,110.43,110.26,110.32,19500.0,64.9466,64.9466,64.8466,64.8819,19500.0
2007-12-03 15:00:00,110.31,110.36,110.23,110.23,26300.0,64.876,64.9055,64.829,64.829,26300.0
2007-12-03 15:05:00,110.24,110.32,109.95,109.95,38000.0,64.8349,64.8819,64.6643,64.6643,38000.0
2007-12-03 15:10:00,109.95,110.04,109.88,109.95,36600.0,64.6643,64.7173,64.6232,64.6643,36600.0
2007-12-03 15:15:00,109.97,110.09,109.91,109.99,32600.0,64.6761,64.7467,64.6408,64.6878,32600.0
2007-12-03 15:20:00,109.99,110.04,109.86,110.03,44600.0,64.6878,64.7173,64.6114,64.7114,44600.0
2007-12-03 15:25:00,110.04,110.29,110.03,110.25,45200.0,64.7173,64.8643,64.7114,64.8408,45200.0
2007-12-03 15:30:00,110.26,110.28,110.04,110.1,37500.0,64.8466,64.8584,64.7173,64.7525,37500.0
2007-12-03 15:35:00,110.11,110.15,109.96,109.97,31700.0,64.7584,64.7819,64.6702,64.6761,31700.0
2007-12-03 15:40:00,109.95,110.15,109.94,110.1,55700.0,64.6643,64.7819,64.6584,64.7525,55700.0
2007-12-03 15:45:00,110.1,110.1,109.87,110.0,62200.0,64.7525,64.7525,64.6173,64.6937,62200.0
2007-12-03 15:50:00,110.03,110.03,109.82,109.82,37100.0,64.7114,64.7114,64.5879,64.5879,37100.0
2007-12-03 15:55:00,109.82,110.01,109.8,109.85,79200.0,64.5879,64.6996,64.5761,64.6055,79200.0
2007-12-04 09:30:00,109.34,110.12,109.09,109.7,48200.0,64.3056,64.7643,64.1585,64.5173,48200.0
2007-12-04 09:35:00,109.7,110.37,109.61,110.13,23800.0,64.5173,64.9113,64.4644,64.7702,23800.0
2007-12-04 09:40:00,110.13,110.18,109.5,109.67,14700.0,64.7702,64.7996,64.3997,64.4996,14700.0
2007-12-04 09:45:00,109.64,109.8,109.51,109.63,27700.0,64.482,64.5761,64.4055,64.4761,27700.0
2007-12-04 09:50:00,109.64,109.99,109.51,109.79,37700.0,64.482,64.6878,64.4055,64.5702,37700.0
2007-12-04 09:55:00,109.81,109.92,109.75,109.86,19100.0,64.582,64.6467,64.5467,64.6114,19100.0
2007-12-04 10:00:00,109.81,109.95,109.67,109.92,30200.0,64.582,64.6643,64.4996,64.6467,30200.0
2007-12-04 10:05:00,109.93,110.08,109.75,109.9,19800.0,64.6526,64.7408,64.5467,64.6349,19800.0
2007-12-04 10:10:00,109.9,110.13,109.9,109.99,13200.0,64.6349,64.7702,64.6349,64.6878,13200.0
2007-12-04 10:15:00,109.98,110.04,109.89,109.94,40300.0,64.682,64.7173,64.629,64.6584,40300.0
2007-12-04 10:20:00,109.95,109.97,109.83,109.83,15300.0,64.6643,64.6761,64.5937,64.5937,15300.0
2007-12-04 10:25:00,109.87,110.04,109.79,109.87,11500.0,64.6173,64.7173,64.5702,64.6173,11500.0
2007-12-04 10:30:00,109.89,109.94,109.62,109.66,18700.0,64.629,64.6584,64.4702,64.4938,18700.0
2007-12-04 10:35:00,109.63,109.83,109.61,109.68,18000.0,64.4761,64.5937,64.4644,64.5055,18000.0
2007-12-04 10:40:00,109.67,109.8,109.61,109.74,14500.0,64.4996,64.5761,64.4644,64.5408,14500.0
2007-12-04 10:45:00,109.74,109.76,109.7,109.7,25000.0,64.5408,64.5526,64.5173,64.5173,25000.0
2007-12-04 10:50:00,109.7,109.72,109.56,109.56,19400.0,64.5173,64.5291,64.435,64.435,19400.0
2007-12-04 10:55:00,109.56,109.72,109.54,109.55,15900.0,64.435,64.5291,64.4232,64.4291,15900.0
2007-12-04 11:00:00,109.56,109.7,109.53,109.7,17700.0,64.435,64.5173,64.4173,64.5173,17700.0
2007-12-04 11:05:00,109.67,109.83,109.64,109.8,18400.0,64.4996,64.5937,64.482,64.5761,18400.0
2007-12-04 11:10:00,109.8,109.94,109.8,109.88,18800.0,64.5761,64.6584,64.5761,64.6232,18800.0
2007-12-04 11:15:00,109.86,109.9,109.76,109.89,20300.0,64.6114,64.6349,64.5526,64.629,20300.0
2007-12-04 11:20:00,109.88,109.96,109.85,109.93,16900.0,64.6232,64.6702,64.6055,64.6526,16900.0
2007-12-04 11:25:00,109.92,110.17,109.86,110.08,65100.0,64.6467,64.7937,64.6114,64.7408,65100.0
2007-12-04 11:30:00,110.09,110.14,110.01,110.07,19800.0,64.7467,64.7761,64.6996,64.7349,19800.0
2007-12-04 11:35:00,110.07,110.07,109.75,109.86,46400.0,64.7349,64.7349,64.5467,64.6114,46400.0
2007-12-04 11:40:00,109.86,110.02,109.73,109.88,14000.0,64.6114,64.7055,64.5349,64.6232,14000.0
2007-12-04 11:45:00,109.89,109.94,109.81,109.86,13600.0,64.629,64.6584,64.582,64.6114,13600.0
2007-12-04 11:50:00,109.86,109.9,109.74,109.79,17300.0,64.6114,64.6349,64.5408,64.5702,17300.0
2007-12-04 11:55:00,109.78,109.93,109.59,109.65,58400.0,64.5643,64.6526,64.4526,64.4879,58400.0
2007-12-04 12:00:00,109.67,109.97,109.64,109.97,13800.0,64.4996,64.6761,64.482,64.6761,13800.0
2007-12-04 12:05:00,109.94,110.08,109.91,110.0,16000.0,64.6584,64.7408,64.6408,64.6937,16000.0
2007-12-04 12:10:00,110.02,110.17,110.0,110.09,19200.0,64.7055,64.7937,64.6937,64.7467,19200.0
2007-12-04 12:15:00,110.09,110.21,110.01,110.11,21500.0,64.7467,64.8172,64.6996,64.7584,21500.0
2007-12-04 12:20:00,110.11,110.41,110.08,110.37,32500.0,64.7584,64.9349,64.7408,64.9113,32500.0
2007-12-04 12:25:00,110.37,110.49,110.29,110.46,35700.0,64.9113,64.9819,64.8643,64.9643,35700.0
2007-12-04 12:30:00,110.46,110.71,110.4,110.5,26100.0,64.9643,65.1113,64.929,64.9878,26100.0
2007-12-04 12:35:00,110.49,110.49,110.25,110.28,16100.0,64.9819,64.9819,64.8408,64.8584,16100.0
2007-12-04 12:40:00,110.27,110.27,110.16,110.21,12800.0,64.8525,64.8525,64.7878,64.8172,12800.0
2007-12-04 12:45:00,110.21,110.37,110.13,110.37,16800.0,64.8172,64.9113,64.7702,64.9113,16800.0
2007-12-04 12:50:00,110.33,110.43,110.14,110.14,12700.0,64.8878,64.9466,64.7761,64.7761,12700.0
2007-12-04 12:55:00,110.15,110.24,110.1,110.13,11100.0,64.7819,64.8349,64.7525,64.7702,11100.0
2007-12-04 13:00:00,110.11,110.25,110.1,110.11,13900.0,64.7584,64.8408,64.7525,64.7584,13900.0
2007-12-04 13:05:00,110.14,110.25,109.83,109.9,32800.0,64.7761,64.8408,64.5937,64.6349,32800.0
2007-12-04 13:10:00,109.9,109.97,109.8,109.84,15500.0,64.6349,64.6761,64.5761,64.5996,15500.0
2007-12-04 13:15:00,109.84,109.85,109.79,109.82,14500.0,64.5996,64.6055,64.5702,64.5879,14500.0
2007-12-04 13:20:00,109.81,109.88,109.77,109.82,14600.0,64.582,64.6232,64.5585,64.5879,14600.0
2007-12-04 13:25:00,109.8,109.8,109.67,109.72,19000.0,64.5761,64.5761,64.4996,64.5291,19000.0
2007-12-04 13:30:00,109.72,109.72,109.61,109.66,13400.0,64.5291,64.5291,64.4644,64.4938,13400.0
2007-12-04 13:35:00,109.63,109.76,109.56,109.74,21300.0,64.4761,64.5526,64.435,64.5408,21300.0
2007-12-04 13:40:00,109.77,109.77,109.69,109.77,15700.0,64.5585,64.5585,64.5114,64.5585,15700.0
2007-12-04 13:45:00,109.76,109.81,109.6,109.74,14300.0,64.5526,64.582,64.4585,64.5408,14300.0
2007-12-04 13:50:00,109.7,109.73,109.65,109.66,12900.0,64.5173,64.5349,64.4879,64.4938,12900.0
2007-12-04 13:55:00,109.7,109.7,109.58,109.62,22500.0,64.5173,64.5173,64.4467,64.4702,22500.0
2007-12-04 14:00:00,109.62,109.67,109.52,109.52,19200.0,64.4702,64.4996,64.4114,64.4114,19200.0
2007-12-04 14:05:00,109.51,109.59,109.37,109.5,18000.0,64.4055,64.4526,64.3232,64.3997,18000.0
2007-12-04 14:10:00,109.51,109.66,109.41,109.58,19000.0,64.4055,64.4938,64.3467,64.4467,19000.0
2007-12-04 14:15:00,109.57,109.57,109.4,109.41,16000.0,64.4408,64.4408,64.3409,64.3467,16000.0
2007-12-04 14:20:00,109.4,109.44,109.3,109.32,25400.0,64.3409,64.3644,64.282,64.2938,25400.0
2007-12-04 14:25:00,109.31,109.36,109.3,109.31,21700.0,64.2879,64.3173,64.282,64.2879,21700.0
2007-12-04 14:30:00,109.32,109.38,109.29,109.3,12300.0,64.2938,64.3291,64.2762,64.282,12300.0
2007-12-04 14:35:00,109.3,109.36,109.27,109.31,11300.0,64.282,64.3173,64.2644,64.2879,11300.0
2007-12-04 14:40:00,109.31,109.37,109.21,109.23,40100.0,64.2879,64.3232,64.2291,64.2409,40100.0
2007-12-04 14:45:00,109.21,109.33,109.21,109.26,18700.0,64.2291,64.2997,64.2291,64.2585,18700.0
2007-12-04 14:50:00,109.26,109.35,109.24,109.29,33400.0,64.2585,64.3114,64.2468,64.2762,33400.0
2007-12-04 14:55:00,109.29,109.44,109.2,109.36,22000.0,64.2762,64.3644,64.2232,64.3173,22000.0
2007-12-04 15:00:00,109.37,109.43,109.33,109.38,21800.0,64.3232,64.3585,64.2997,64.3291,21800.0
2007-12-04 15:05:00,109.38,109.41,109.26,109.35,25400.0,64.3291,64.3467,64.2585,64.3114,25400.0
2007-12-04 15:10:00,109.38,109.45,109.33,109.36,27900.0,64.3291,64.3703,64.2997,64.3173,27900.0
2007-12-04 15:15:00,109.35,109.42,109.27,109.33,23000.0,64.3114,64.3526,64.2644,64.2997,23000.0
2007-12-04 15:20:00,109.3,109.37,109.24,109.29,30100.0,64.282,64.3232,64.2468,64.2762,30100.0
2007-12-04 15:25:00,109.32,109.34,109.11,109.17,29500.0,64.2938,64.3056,64.1703,64.2056,29500.0
2007-12-04 15:30:00,109.17,109.26,109.11,109.24,30000.0,64.2056,64.2585,64.1703,64.2468,30000.0
2007-12-04 15:35:00,109.22,109.29,109.15,109.16,35100.0,64.235,64.2762,64.1938,64.1997,35100.0
2007-12-04 15:40:00,109.15,109.22,109.01,109.22,26300.0,64.1938,64.235,64.1115,64.235,26300.0
2007-12-04 15:45:00,109.22,109.27,109.16,109.2,44200.0,64.235,64.2644,64.1997,64.2232,44200.0
2007-12-04 15:50:00,109.2,109.22,109.06,109.15,87700.0,64.2232,64.235,64.1409,64.1938,87700.0
2007-12-04 15:55:00,109.15,109.2,108.96,108.99,102900.0,64.1938,64.2232,64.0821,64.0997,102900.0
2007-12-05 09:30:00,109.91,111.25,109.91,110.23,61300.0,64.6408,65.4289,64.6408,64.829,61300.0
2007-12-05 09:35:00,110.15,110.35,109.43,110.22,27100.0,64.7819,64.8996,64.3585,64.8231,27100.0
2007-12-05 09:40:00,110.21,110.22,110.12,110.17,7000.0,64.8172,64.8231,64.7643,64.7937,7000.0
2007-12-05 09:45:00,110.21,110.23,109.9,109.98,17400.0,64.8172,64.829,64.6349,64.682,17400.0
2007-12-05 09:50:00,109.98,110.02,109.53,109.65,22300.0,64.682,64.7055,64.4173,64.4879,22300.0
2007-12-05 09:55:00,109.64,109.97,109.64,109.93,16100.0,64.482,64.6761,64.482,64.6526,16100.0
2007-12-05 10:00:00,109.91,110.3,109.84,110.3,18600.0,64.6408,64.8702,64.5996,64.8702,18600.0
2007-12-05 10:05:00,110.28,110.28,110.03,110.05,29600.0,64.8584,64.8584,64.7114,64.7231,29600.0
2007-12-05 10:10:00,110.1,110.11,109.96,110.04,10300.0,64.7525,64.7584,64.6702,64.7173,10300.0
2007-12-05 10:15:00,110.02,110.07,109.95,110.01,15600.0,64.7055,64.7349,64.6643,64.6996,15600.0
2007-12-05 10:20:00,109.99,110.06,109.95,110.02,48500.0,64.6878,64.729,64.6643,64.7055,48500.0
2007-12-05 10:25:00,109.98,110.03,109.82,110.02,23900.0,64.682,64.7114,64.5879,64.7055,23900.0
2007-12-05 10:30:00,110.0,110.21,110.0,110.03,17100.0,64.6937,64.8172,64.6937,64.7114,17100.0
2007-12-05 10:35:00,110.04,110.4,110.04,110.34,51600.0,64.7173,64.929,64.7173,64.8937,51600.0
2007-12-05 10:40:00,110.38,110.71,110.35,110.56,29900.0,64.9172,65.1113,64.8996,65.0231,29900.0
2007-12-05 10:45:00,110.56,110.56,110.45,110.45,5300.0,65.0231,65.0231,64.9584,64.9584,5300.0
2007-12-05 10:50:00,110.45,110.45,110.2,110.2,9000.0,64.9584,64.9584,64.8114,64.8114,9000.0
2007-12-05 10:55:00,110.19,110.24,110.14,110.16,7800.0,64.8055,64.8349,64.7761,64.7878,7800.0
2007-12-05 11:00:00,110.16,110.24,110.05,110.22,24600.0,64.7878,64.8349,64.7231,64.8231,24600.0
2007-12-05 11:05:00,110.29,110.38,110.24,110.33,9900.0,64.8643,64.9172,64.8349,64.8878,9900.0
2007-12-05 11:10:00,110.34,110.87,110.34,110.87,20300.0,64.8937,65.2054,64.8937,65.2054,20300.0
2007-12-05 11:15:00,110.87,110.91,110.74,110.89,19900.0,65.2054,65.2289,65.1289,65.2172,19900.0
2007-12-05 11:20:00,110.89,110.89,110.52,110.52,29900.0,65.2172,65.2172,64.9996,64.9996,29900.0
2007-12-05 11:25:00,110.53,110.69,110.45,110.62,22500.0,65.0054,65.0995,64.9584,65.0584,22500.0
2007-12-05 11:30:00,110.64,110.7,110.43,110.43,9700.0,65.0701,65.1054,64.9466,64.9466,9700.0
2007-12-05 11:35:00,110.46,110.47,110.41,110.46,5200.0,64.9643,64.9701,64.9349,64.9643,5200.0
2007-12-05 11:40:00,110.42,110.42,110.23,110.24,9000.0,64.9407,64.9407,64.829,64.8349,9000.0
2007-12-05 11:45:00,110.25,110.32,110.16,110.26,7800.0,64.8408,64.8819,64.7878,64.8466,7800.0
2007-12-05 11:50:00,110.25,110.29,110.03,110.1,19800.0,64.8408,64.8643,64.7114,64.7525,19800.0
2007-12-05 11:55:00,110.17,110.18,110.04,110.04,15900.0,64.7937,64.7996,64.7173,64.7173,15900.0
2007-12-05 12:00:00,110.05,110.07,109.86,109.99,22200.0,64.7231,64.7349,64.6114,64.6878,22200.0
2007-12-05 12:05:00,109.95,109.99,109.95,109.97,19500.0,64.6643,64.6878,64.6643,64.6761,19500.0
2007-12-05 12:10:00,109.96,109.99,109.94,109.95,10700.0,64.6702,64.6878,64.6584,64.6643,10700.0
2007-12-05 12:15:00,109.97,110.0,109.95,110.0,22600.0,64.6761,64.6937,64.6643,64.6937,22600.0
2007-12-05 12:20:00,109.95,110.04,109.94,109.98,32500.0,64.6643,64.7173,64.6584,64.682,32500.0
2007-12-05 12:25:00,109.98,110.0,109.94,109.94,7900.0,64.682,64.6937,64.6584,64.6584,7900.0
2007-12-05 12:30:00,109.95,109.99,109.89,109.91,8900.0,64.6643,64.6878,64.629,64.6408,8900.0
2007-12-05 12:35:00,109.91,109.97,109.9,109.9,7400.0,64.6408,64.6761,64.6349,64.6349,7400.0
2007-12-05 12:40:00,109.9,109.97,109.72,109.72,19100.0,64.6349,64.6761,64.5291,64.5291,19100.0
2007-12-05 12:45:00,109.77,109.93,109.69,109.93,12500.0,64.5585,64.6526,64.5114,64.6526,12500.0
2007-12-05 12:50:00,109.93,109.97,109.81,109.91,11100.0,64.6526,64.6761,64.582,64.6408,11100.0
2007-12-05 12:55:00,109.91,109.96,109.77,109.77,17000.0,64.6408,64.6702,64.5585,64.5585,17000.0
2007-12-05 13:00:00,109.77,109.86,109.7,109.7,13700.0,64.5585,64.6114,64.5173,64.5173,13700.0
2007-12-05 13:05:00,109.7,109.74,109.56,109.57,18400.0,64.5173,64.5408,64.435,64.4408,18400.0
2007-12-05 13:10:00,109.58,109.77,109.52,109.77,17300.0,64.4467,64.5585,64.4114,64.5585,17300.0
2007-12-05 13:15:00,109.76,109.88,109.63,109.71,15000.0,64.5526,64.6232,64.4761,64.5232,15000.0
2007-12-05 13:20:00,109.69,109.8,109.5,109.57,15200.0,64.5114,64.5761,64.3997,64.4408,15200.0
2007-12-05 13:25:00,109.58,109.63,109.51,109.56,11400.0,64.4467,64.4761,64.4055,64.435,11400.0
2007-12-05 13:30:00,109.57,109.84,109.57,109.82,7300.0,64.4408,64.5996,64.4408,64.5879,7300.0
2007-12-05 13:35:00,109.82,109.92,109.74,109.91,8600.0,64.5879,64.6467,64.5408,64.6408,8600.0
2007-12-05 13:40:00,109.91,109.95,109.8,109.8,12800.0,64.6408,64.6643,64.5761,64.5761,12800.0
2007-12-05 13:45:00,109.8,109.8,109.57,109.8,18800.0,64.5761,64.5761,64.4408,64.5761,18800.0
2007-12-05 13:50:00,109.8,110.0,109.79,109.99,14600.0,64.5761,64.6937,64.5702,64.6878,14600.0
2007-12-05 13:55:00,110.0,110.02,109.92,109.95,20000.0,64.6937,64.7055,64.6467,64.6643,20000.0
2007-12-05 14:00:00,109.95,110.0,109.87,109.9,10600.0,64.6643,64.6937,64.6173,64.6349,10600.0
2007-12-05 14:05:00,109.93,109.99,109.86,109.94,10200.0,64.6526,64.6878,64.6114,64.6584,10200.0
2007-12-05 14:10:00,109.98,109.98,109.87,109.89,5100.0,64.682,64.682,64.6173,64.629,5100.0
2007-12-05 14:15:00,109.89,109.89,109.82,109.88,9200.0,64.629,64.629,64.5879,64.6232,9200.0
2007-12-05 14:20:00,109.87,109.87,109.51,109.55,23400.0,64.6173,64.6173,64.4055,64.4291,23400.0
2007-12-05 14:25:00,109.55,109.64,109.42,109.52,34100.0,64.4291,64.482,64.3526,64.4114,34100.0
2007-12-05 14:30:00,109.54,109.76,109.47,109.75,16000.0,64.4232,64.5526,64.382,64.5467,16000.0
2007-12-05 14:35:00,109.75,109.77,109.56,109.63,15000.0,64.5467,64.5585,64.435,64.4761,15000.0
2007-12-05 14:40:00,109.65,109.72,109.62,109.7,25500.0,64.4879,64.5291,64.4702,64.5173,25500.0
2007-12-05 14:45:00,109.71,109.78,109.71,109.75,14300.0,64.5232,64.5643,64.5232,64.5467,14300.0
2007-12-05 14:50:00,109.73,109.76,109.47,109.6,27500.0,64.5349,64.5526,64.382,64.4585,27500.0
2007-12-05 14:55:00,109.67,109.67,109.46,109.47,23600.0,64.4996,64.4996,64.3761,64.382,23600.0
2007-12-05 15:00:00,109.47,109.47,109.31,109.35,22600.0,64.382,64.382,64.2879,64.3114,22600.0
2007-12-05 15:05:00,109.34,109.37,109.26,109.28,16400.0,64.3056,64.3232,64.2585,64.2703,16400.0
2007-12-05 15:10:00,109.32,109.49,109.32,109.44,27400.0,64.2938,64.3938,64.2938,64.3644,27400.0
2007-12-05 15:15:00,109.44,109.45,109.29,109.39,31300.0,64.3644,64.3703,64.2762,64.335,31300.0
2007-12-05 15:20:00,109.39,109.49,109.33,109.36,53100.0,64.335,64.3938,64.2997,64.3173,53100.0
2007-12-05 15:25:00,109.36,109.39,109.18,109.33,38400.0,64.3173,64.335,64.2115,64.2997,38400.0
2007-12-05 15:30:00,109.35,109.35,108.81,108.87,92000.0,64.3114,64.3114,63.9939,64.0291,92000.0
2007-12-05 15:35:00,108.88,109.11,108.88,108.96,77000.0,64.035,64.1703,64.035,64.0821,77000.0
2007-12-05 15:40:00,108.96,109.01,108.85,108.94,51600.0,64.0821,64.1115,64.0174,64.0703,51600.0
2007-12-05 15:45:00,108.94,109.01,108.9,108.95,31300.0,64.0703,64.1115,64.0468,64.0762,31300.0
2007-12-05 15:50:00,108.94,109.08,108.92,108.97,53500.0,64.0703,64.1527,64.0586,64.088,53500.0
2007-12-05 15:55:00,108.97,109.11,108.9,109.03,96600.0,64.088,64.1703,64.0468,64.1232,96600.0
2007-12-06 09:30:00,109.1,109.59,109.09,109.49,21400.0,64.1644,64.4526,64.1585,64.3938,21400.0
2007-12-06 09:35:00,109.56,110.08,109.49,109.96,21600.0,64.435,64.7408,64.3938,64.6702,21600.0
2007-12-06 09:40:00,109.91,110.05,109.55,109.58,22100.0,64.6408,64.7231,64.4291,64.4467,22100.0
2007-12-06 09:45:00,109.5,109.65,109.42,109.61,30700.0,64.3997,64.4879,64.3526,64.4644,30700.0
2007-12-06 09:50:00,109.61,109.67,109.61,109.67,29400.0,64.4644,64.4996,64.4644,64.4996,29400.0
2007-12-06 09:55:00,109.7,109.84,109.68,109.72,38300.0,64.5173,64.5996,64.5055,64.5291,38300.0
2007-12-06 10:00:00,109.71,109.74,109.04,109.09,37400.0,64.5232,64.5408,64.1291,64.1585,37400.0
2007-12-06 10:05:00,109.1,109.12,108.75,108.97,57100.0,64.1644,64.1762,63.9586,64.088,57100.0
2007-12-06 10:10:00,108.97,109.08,108.96,109.0,25300.0,64.088,64.1527,64.0821,64.1056,25300.0
2007-12-06 10:15:00,109.03,109.08,109.0,109.02,43500.0,64.1232,64.1527,64.1056,64.1174,43500.0
2007-12-06 10:20:00,109.06,109.11,108.62,108.62,74600.0,64.1409,64.1703,63.8821,63.8821,74600.0
2007-12-06 10:25:00,108.63,108.66,107.78,108.1,123400.0,63.888,63.9056,63.3881,63.5763,123400.0
2007-12-06 10:30:00,108.1,109.23,108.1,109.23,142200.0,63.5763,64.2409,63.5763,64.2409,142200.0
2007-12-06 10:35:00,109.23,109.59,109.14,109.56,31900.0,64.2409,64.4526,64.1879,64.435,31900.0
2007-12-06 10:40:00,109.58,109.8,109.51,109.65,33300.0,64.4467,64.5761,64.4055,64.4879,33300.0
2007-12-06 10:45:00,109.63,109.65,109.45,109.46,19500.0,64.4761,64.4879,64.3703,64.3761,19500.0
2007-12-06 10:50:00,109.45,109.72,109.33,109.68,31200.0,64.3703,64.5291,64.2997,64.5055,31200.0
2007-12-06 10:55:00,109.69,109.71,109.45,109.47,23100.0,64.5114,64.5232,64.3703,64.382,23100.0
2007-12-06 11:00:00,109.49,109.49,108.81,108.86,39900.0,64.3938,64.3938,63.9939,64.0233,39900.0
2007-12-06 11:05:00,108.86,109.23,108.7,109.21,34500.0,64.0233,64.2409,63.9292,64.2291,34500.0
2007-12-06 11:10:00,109.19,109.42,109.18,109.41,19800.0,64.2173,64.3526,64.2115,64.3467,19800.0
2007-12-06 11:15:00,109.41,109.5,109.35,109.38,20700.0,64.3467,64.3997,64.3114,64.3291,20700.0
2007-12-06 11:20:00,109.41,109.5,109.35,109.49,16800.0,64.3467,64.3997,64.3114,64.3938,16800.0
2007-12-06 11:25:00,109.48,109.65,109.47,109.63,18500.0,64.3879,64.4879,64.382,64.4761,18500.0
2007-12-06 11:30:00,109.64,109.86,109.63,109.74,19700.0,64.482,64.6114,64.4761,64.5408,19700.0
2007-12-06 11:35:00,109.76,109.81,109.73,109.77,17100.0,64.5526,64.582,64.5349,64.5585,17100.0
2007-12-06 11:40:00,109.76,109.9,109.76,109.85,14300.0,64.5526,64.6349,64.5526,64.6055,14300.0
2007-12-06 11:45:00,109.84,109.88,109.66,109.67,13900.0,64.5996,64.6232,64.4938,64.4996,13900.0
2007-12-06 11:50:00,109.69,109.87,109.69,109.87,16100.0,64.5114,64.6173,64.5114,64.6173,16100.0
2007-12-06 11:55:00,109.89,110.14,109.87,110.11,17100.0,64.629,64.7761,64.6173,64.7584,17100.0
2007-12-06 12:00:00,110.12,110.19,110.0,110.02,16700.0,64.7643,64.8055,64.6937,64.7055,16700.0
2007-12-06 12:05:00,110.02,110.1,110.0,110.0,14300.0,64.7055,64.7525,64.6937,64.6937,14300.0
2007-12-06 12:10:00,110.02,110.02,109.83,109.86,14400.0,64.7055,64.7055,64.5937,64.6114,14400.0
2007-12-06 12:15:00,109.89,109.9,109.6,109.63,24700.0,64.629,64.6349,64.4585,64.4761,24700.0
2007-12-06 12:20:00,109.63,109.85,109.63,109.8,13800.0,64.4761,64.6055,64.4761,64.5761,13800.0
2007-12-06 12:25:00,109.8,109.83,109.75,109.77,11200.0,64.5761,64.5937,64.5467,64.5585,11200.0
2007-12-06 12:30:00,109.79,109.79,109.56,109.59,24200.0,64.5702,64.5702,64.435,64.4526,24200.0
2007-12-06 12:35:00,109.59,109.7,109.58,109.66,15800.0,64.4526,64.5173,64.4467,64.4938,15800.0
2007-12-06 12:40:00,109.66,109.68,109.62,109.65,13400.0,64.4938,64.5055,64.4702,64.4879,13400.0
2007-12-06 12:45:00,109.63,109.65,109.54,109.56,11100.0,64.4761,64.4879,64.4232,64.435,11100.0
2007-12-06 12:50:00,109.56,109.73,109.52,109.72,14100.0,64.435,64.5349,64.4114,64.5291,14100.0
2007-12-06 12:55:00,109.69,109.86,109.68,109.83,7600.0,64.5114,64.6114,64.5055,64.5937,7600.0
2007-12-06 13:00:00,109.84,109.9,109.81,109.88,10100.0,64.5996,64.6349,64.582,64.6232,10100.0
2007-12-06 13:05:00,109.86,109.86,109.75,109.76,9600.0,64.6114,64.6114,64.5467,64.5526,9600.0
2007-12-06 13:10:00,109.77,109.82,109.72,109.82,10100.0,64.5585,64.5879,64.5291,64.5879,10100.0
2007-12-06 13:15:00,109.8,109.92,109.77,109.88,11200.0,64.5761,64.6467,64.5585,64.6232,11200.0
2007-12-06 13:20:00,109.91,110.01,109.88,110.0,12600.0,64.6408,64.6996,64.6232,64.6937,12600.0
2007-12-06 13:25:00,110.01,110.18,110.01,110.03,10500.0,64.6996,64.7996,64.6996,64.7114,10500.0
2007-12-06 13:30:00,110.03,110.08,110.0,110.07,9100.0,64.7114,64.7408,64.6937,64.7349,9100.0
2007-12-06 13:35:00,110.06,110.26,110.04,110.18,13000.0,64.729,64.8466,64.7173,64.7996,13000.0
2007-12-06 13:40:00,110.16,110.17,110.1,110.11,8000.0,64.7878,64.7937,64.7525,64.7584,8000.0
2007-12-06 13:45:00,110.11,110.13,109.99,110.01,23600.0,64.7584,64.7702,64.6878,64.6996,23600.0
2007-12-06 13:50:00,110.01,110.02,109.96,110.01,17700.0,64.6996,64.7055,64.6702,64.6996,17700.0
2007-12-06 13:55:00,110.02,110.06,109.86,109.9,31800.0,64.7055,64.729,64.6114,64.6349,31800.0
2007-12-06 14:00:00,109.89,109.9,109.79,109.79,24300.0,64.629,64.6349,64.5702,64.5702,24300.0
2007-12-06 14:05:00,109.84,110.08,109.83,110.03,19900.0,64.5996,64.7408,64.5937,64.7114,19900.0
2007-12-06 14:10:00,110.04,110.05,109.92,110.01,12800.0,64.7173,64.7231,64.6467,64.6996,12800.0
2007-12-06 14:15:00,110.0,110.1,109.97,110.06,16700.0,64.6937,64.7525,64.6761,64.729,16700.0
2007-12-06 14:20:00,110.08,110.17,110.03,110.08,15000.0,64.7408,64.7937,64.7114,64.7408,15000.0
2007-12-06 14:25:00,110.07,110.12,110.01,110.06,9600.0,64.7349,64.7643,64.6996,64.729,9600.0
2007-12-06 14:30:00,110.09,110.16,110.05,110.13,14000.0,64.7467,64.7878,64.7231,64.7702,14000.0
2007-12-06 14:35:00,110.12,110.29,110.06,110.23,12900.0,64.7643,64.8643,64.729,64.829,12900.0
2007-12-06 14:40:00,110.23,110.5,110.22,110.47,18100.0,64.829,64.9878,64.8231,64.9701,18100.0
2007-12-06 14:45:00,110.47,110.49,110.42,110.43,12900.0,64.9701,64.9819,64.9407,64.9466,12900.0
2007-12-06 14:50:00,110.44,110.5,110.38,110.41,17300.0,64.9525,64.9878,64.9172,64.9349,17300.0
2007-12-06 14:55:00,110.4,110.4,110.21,110.22,13700.0,64.929,64.929,64.8172,64.8231,13700.0
2007-12-06 15:00:00,110.22,110.4,110.21,110.38,19300.0,64.8231,64.929,64.8172,64.9172,19300.0
2007-12-06 15:05:00,110.39,110.5,110.28,110.28,19300.0,64.9231,64.9878,64.8584,64.8584,19300.0
2007-12-06 15:10:00,110.26,110.34,110.11,110.15,14500.0,64.8466,64.8937,64.7584,64.7819,14500.0
2007-12-06 15:15:00,110.14,110.27,110.13,110.25,12500.0,64.7761,64.8525,64.7702,64.8408,12500.0
2007-12-06 15:20:00,110.25,110.39,110.23,110.32,13700.0,64.8408,64.9231,64.829,64.8819,13700.0
2007-12-06 15:25:00,110.35,110.4,110.24,110.31,17600.0,64.8996,64.929,64.8349,64.876,17600.0
2007-12-06 15:30:00,110.28,110.45,110.21,110.32,37200.0,64.8584,64.9584,64.8172,64.8819,37200.0
2007-12-06 15:35:00,110.31,110.35,110.27,110.3,28000.0,64.876,64.8996,64.8525,64.8702,28000.0
2007-12-06 15:40:00,110.29,110.35,110.12,110.19,25700.0,64.8643,64.8996,64.7643,64.8055,25700.0
2007-12-06 15:45:00,110.2,110.37,109.43,110.31,46700.0,64.8114,64.9113,64.3585,64.876,46700.0
2007-12-06 15:50:00,110.32,110.5,110.25,110.46,45100.0,64.8819,64.9878,64.8408,64.9643,45100.0
2007-12-06 15:55:00,110.46,110.52,110.3,110.49,66200.0,64.9643,64.9996,64.8702,64.9819,66200.0
2007-12-07 09:30:00,110.35,110.99,109.75,110.38,33700.0,64.8996,65.276,64.5467,64.9172,33700.0
2007-12-07 09:35:00,110.36,110.43,110.31,110.35,38800.0,64.9055,64.9466,64.876,64.8996,38800.0
2007-12-07 09:40:00,110.35,110.97,110.34,110.97,33600.0,64.8996,65.2642,64.8937,65.2642,33600.0
2007-12-07 09:45:00,110.96,111.36,110.93,111.24,63300.0,65.2583,65.4936,65.2407,65.423,63300.0
2007-12-07 09:50:00,111.24,111.24,110.96,111.05,28900.0,65.423,65.423,65.2583,65.3113,28900.0
2007-12-07 09:55:00,111.05,111.05,110.64,110.8,22700.0,65.3113,65.3113,65.0701,65.1642,22700.0
2007-12-07 10:00:00,110.8,110.88,110.7,110.86,20600.0,65.1642,65.2113,65.1054,65.1995,20600.0
2007-12-07 10:05:00,110.85,111.02,110.62,110.63,22000.0,65.1936,65.2936,65.0584,65.0642,22000.0
2007-12-07 10:10:00,110.63,110.95,110.63,110.93,17900.0,65.0642,65.2524,65.0642,65.2407,17900.0
2007-12-07 10:15:00,110.92,111.05,110.91,111.03,15000.0,65.2348,65.3113,65.2289,65.2995,15000.0
2007-12-07 10:20:00,111.02,111.1,111.0,111.04,17700.0,65.2936,65.3407,65.2819,65.3054,17700.0
2007-12-07 10:25:00,111.04,111.1,110.81,110.85,16900.0,65.3054,65.3407,65.1701,65.1936,16900.0
2007-12-07 10:30:00,110.85,110.86,110.63,110.68,12600.0,65.1936,65.1995,65.0642,65.0937,12600.0
2007-12-07 10:35:00,110.66,110.71,110.63,110.65,8500.0,65.0819,65.1113,65.0642,65.076,8500.0
2007-12-07 10:40:00,110.67,110.76,110.67,110.75,8100.0,65.0878,65.1407,65.0878,65.1348,8100.0
2007-12-07 10:45:00,110.75,110.97,110.75,110.96,8800.0,65.1348,65.2642,65.1348,65.2583,8800.0
2007-12-07 10:50:00,110.96,111.0,110.95,110.96,11700.0,65.2583,65.2819,65.2524,65.2583,11700.0
2007-12-07 10:55:00,110.98,110.98,110.81,110.91,21000.0,65.2701,65.2701,65.1701,65.2289,21000.0
2007-12-07 11:00:00,110.91,110.92,110.57,110.61,15200.0,65.2289,65.2348,65.029,65.0525,15200.0
2007-12-07 11:05:00,110.56,110.59,110.52,110.54,9500.0,65.0231,65.0407,64.9996,65.0113,9500.0
2007-12-07 11:10:00,110.53,110.55,110.43,110.47,21100.0,65.0054,65.0172,64.9466,64.9701,21100.0
2007-12-07 11:15:00,110.49,110.55,110.47,110.49,13000.0,64.9819,65.0172,64.9701,64.9819,13000.0
2007-12-07 11:20:00,110.49,110.52,110.47,110.5,6000.0,64.9819,64.9996,64.9701,64.9878,6000.0
2007-12-07 11:25:00,110.5,110.73,110.48,110.73,13200.0,64.9878,65.1231,64.976,65.1231,13200.0
2007-12-07 11:30:00,110.75,110.77,110.68,110.74,9000.0,65.1348,65.1466,65.0937,65.1289,9000.0
2007-12-07 11:35:00,110.73,110.91,110.73,110.9,14800.0,65.1231,65.2289,65.1231,65.223,14800.0
2007-12-07 11:40:00,110.92,111.01,110.89,111.01,12500.0,65.2348,65.2877,65.2172,65.2877,12500.0
2007-12-07 11:45:00,111.02,111.02,110.96,110.97,8500.0,65.2936,65.2936,65.2583,65.2642,8500.0
2007-12-07 11:50:00,110.96,110.99,110.76,110.76,12600.0,65.2583,65.276,65.1407,65.1407,12600.0
2007-12-07 11:55:00,110.74,110.8,110.68,110.75,11600.0,65.1289,65.1642,65.0937,65.1348,11600.0
2007-12-07 12:00:00,110.72,110.86,110.72,110.84,8400.0,65.1172,65.1995,65.1172,65.1878,8400.0
2007-12-07 12:05:00,110.84,110.9,110.83,110.88,10800.0,65.1878,65.223,65.1819,65.2113,10800.0
2007-12-07 12:10:00,110.86,110.94,110.85,110.92,14700.0,65.1995,65.2466,65.1936,65.2348,14700.0
2007-12-07 12:15:00,110.94,110.99,110.92,110.97,10400.0,65.2466,65.276,65.2348,65.2642,10400.0
2007-12-07 12:20:00,110.97,110.99,110.76,110.77,11600.0,65.2642,65.276,65.1407,65.1466,11600.0
2007-12-07 12:25:00,110.77,110.77,110.58,110.63,13100.0,65.1466,65.1466,65.0348,65.0642,13100.0
2007-12-07 12:30:00,110.64,110.7,110.63,110.7,3600.0,65.0701,65.1054,65.0642,65.1054,3600.0
2007-12-07 12:35:00,110.7,110.76,110.69,110.75,12900.0,65.1054,65.1407,65.0995,65.1348,12900.0
2007-12-07 12:40:00,110.75,110.75,110.4,110.4,19200.0,65.1348,65.1348,64.929,64.929,19200.0
2007-12-07 12:45:00,110.4,110.45,110.3,110.35,25900.0,64.929,64.9584,64.8702,64.8996,25900.0
2007-12-07 12:50:00,110.36,110.38,110.29,110.31,8700.0,64.9055,64.9172,64.8643,64.876,8700.0
2007-12-07 12:55:00,110.31,110.38,110.3,110.37,8500.0,64.876,64.9172,64.8702,64.9113,8500.0
2007-12-07 13:00:00,110.35,110.42,110.34,110.4,42900.0,64.8996,64.9407,64.8937,64.929,42900.0
2007-12-07 13:05:00,110.39,110.41,110.13,110.16,29400.0,64.9231,64.9349,64.7702,64.7878,29400.0
2007-12-07 13:10:00,110.15,110.3,110.14,110.28,15200.0,64.7819,64.8702,64.7761,64.8584,15200.0
2007-12-07 13:15:00,110.29,110.38,110.25,110.38,14700.0,64.8643,64.9172,64.8408,64.9172,14700.0
2007-12-07 13:20:00,110.42,110.58,110.39,110.43,14700.0,64.9407,65.0348,64.9231,64.9466,14700.0
2007-12-07 13:25:00,110.46,110.47,110.3,110.36,14800.0,64.9643,64.9701,64.8702,64.9055,14800.0
2007-12-07 13:30:00,110.37,110.38,110.23,110.35,19900.0,64.9113,64.9172,64.829,64.8996,19900.0
2007-12-07 13:35:00,110.38,110.58,110.37,110.58,8600.0,64.9172,65.0348,64.9113,65.0348,8600.0
2007-12-07 13:40:00,110.58,110.85,110.54,110.76,17100.0,65.0348,65.1936,65.0113,65.1407,17100.0
2007-12-07 13:45:00,110.82,110.98,110.78,110.82,14100.0,65.176,65.2701,65.1525,65.176,14100.0
2007-12-07 13:50:00,110.83,110.87,110.82,110.86,10600.0,65.1819,65.2054,65.176,65.1995,10600.0
2007-12-07 13:55:00,110.87,110.91,110.87,110.89,11600.0,65.2054,65.2289,65.2054,65.2172,11600.0
2007-12-07 14:00:00,110.89,110.93,110.82,110.92,13600.0,65.2172,65.2407,65.176,65.2348,13600.0
2007-12-07 14:05:00,110.93,110.95,110.77,110.95,19000.0,65.2407,65.2524,65.1466,65.2524,19000.0
2007-12-07 14:10:00,110.95,111.05,110.9,110.97,21700.0,65.2524,65.3113,65.223,65.2642,21700.0
2007-12-07 14:15:00,110.97,111.0,110.87,110.9,11000.0,65.2642,65.2819,65.2054,65.223,11000.0
2007-12-07 14:20:00,110.9,110.95,110.87,110.9,9100.0,65.223,65.2524,65.2054,65.223,9100.0
2007-12-07 14:25:00,110.89,110.9,110.79,110.8,10400.0,65.2172,65.223,65.1583,65.1642,10400.0
2007-12-07 14:30:00,110.8,110.82,110.76,110.76,22100.0,65.1642,65.176,65.1407,65.1407,22100.0
2007-12-07 14:35:00,110.76,110.84,110.73,110.74,17200.0,65.1407,65.1878,65.1231,65.1289,17200.0
2007-12-07 14:40:00,110.73,110.84,110.66,110.83,12700.0,65.1231,65.1878,65.0819,65.1819,12700.0
2007-12-07 14:45:00,110.83,110.95,110.78,110.9,12600.0,65.1819,65.2524,65.1525,65.223,12600.0
2007-12-07 14:50:00,110.93,111.0,110.9,110.95,12400.0,65.2407,65.2819,65.223,65.2524,12400.0
2007-12-07 14:55:00,110.97,111.09,110.97,111.08,15600.0,65.2642,65.3348,65.2642,65.3289,15600.0
2007-12-07 15:00:00,111.08,111.1,110.8,110.8,23000.0,65.3289,65.3407,65.1642,65.1642,23000.0
2007-12-07 15:05:00,110.8,110.99,110.78,110.88,18200.0,65.1642,65.276,65.1525,65.2113,18200.0
2007-12-07 15:10:00,110.89,111.11,110.88,110.99,24000.0,65.2172,65.3465,65.2113,65.276,24000.0
2007-12-07 15:15:00,110.95,111.08,110.91,110.97,14300.0,65.2524,65.3289,65.2289,65.2642,14300.0
2007-12-07 15:20:00,110.94,111.13,110.9,111.09,19900.0,65.2466,65.3583,65.223,65.3348,19900.0
2007-12-07 15:25:00,111.09,111.11,110.99,111.06,32600.0,65.3348,65.3465,65.276,65.3171,32600.0
2007-12-07 15:30:00,111.06,111.06,110.92,111.04,20600.0,65.3171,65.3171,65.2348,65.3054,20600.0
2007-12-07 15:35:00,111.05,111.06,110.89,110.98,25400.0,65.3113,65.3171,65.2172,65.2701,25400.0
2007-12-07 15:40:00,110.99,111.0,110.69,110.71,20200.0,65.276,65.2819,65.0995,65.1113,20200.0
2007-12-07 15:45:00,110.73,111.0,110.7,110.89,23500.0,65.1231,65.2819,65.1054,65.2172,23500.0
2007-12-07 15:50:00,110.86,110.93,110.73,110.93,22800.0,65.1995,65.2407,65.1231,65.2407,22800.0
2007-12-07 15:55:00,110.89,111.0,110.8,110.8,42800.0,65.2172,65.2819,65.1642,65.1642,42800.0
2007-12-10 09:30:00,111.54,111.54,110.35,110.39,64300.0,65.5994,65.5994,64.8996,64.9231,64300.0
2007-12-10 09:35:00,110.33,110.38,110.09,110.33,18100.0,64.8878,64.9172,64.7467,64.8878,18100.0
2007-12-10 09:40:00,110.3,110.44,110.15,110.3,14200.0,64.8702,64.9525,64.7819,64.8702,14200.0
2007-12-10 09:45:00,110.29,110.7,110.23,110.7,16300.0,64.8643,65.1054,64.829,65.1054,16300.0
2007-12-10 09:50:00,110.7,110.81,110.68,110.7,16600.0,65.1054,65.1701,65.0937,65.1054,16600.0
2007-12-10 09:55:00,110.71,110.75,110.39,110.39,18400.0,65.1113,65.1348,64.9231,64.9231,18400.0
2007-12-10 10:00:00,110.39,110.64,110.39,110.58,15200.0,64.9231,65.0701,64.9231,65.0348,15200.0
2007-12-10 10:05:00,110.61,110.99,110.61,110.96,16500.0,65.0525,65.276,65.0525,65.2583,16500.0
2007-12-10 10:10:00,110.99,111.2,110.94,111.2,44000.0,65.276,65.3995,65.2466,65.3995,44000.0
2007-12-10 10:15:00,111.25,111.29,111.21,111.25,20600.0,65.4289,65.4524,65.4054,65.4289,20600.0
2007-12-10 10:20:00,111.23,111.23,111.0,111.18,14400.0,65.4171,65.4171,65.2819,65.3877,14400.0
2007-12-10 10:25:00,111.18,111.25,111.16,111.23,12300.0,65.3877,65.4289,65.376,65.4171,12300.0
2007-12-10 10:30:00,111.21,111.25,111.18,111.19,15900.0,65.4054,65.4289,65.3877,65.3936,15900.0
2007-12-10 10:35:00,111.19,111.19,110.96,110.97,9500.0,65.3936,65.3936,65.2583,65.2642,9500.0
2007-12-10 10:40:00,110.99,111.02,110.95,110.99,13300.0,65.276,65.2936,65.2524,65.276,13300.0
2007-12-10 10:45:00,110.96,111.12,110.78,110.78,13400.0,65.2583,65.3524,65.1525,65.1525,13400.0
2007-12-10 10:50:00,110.8,110.86,110.78,110.85,7600.0,65.1642,65.1995,65.1525,65.1936,7600.0
2007-12-10 10:55:00,110.85,110.99,110.84,110.9,11500.0,65.1936,65.276,65.1878,65.223,11500.0
2007-12-10 11:00:00,110.86,110.91,110.73,110.78,8700.0,65.1995,65.2289,65.1231,65.1525,8700.0
2007-12-10 11:05:00,110.73,110.78,110.64,110.67,10400.0,65.1231,65.1525,65.0701,65.0878,10400.0
2007-12-10 11:10:00,110.68,110.96,110.68,110.96,16000.0,65.0937,65.2583,65.0937,65.2583,16000.0
2007-12-10 11:15:00,110.92,111.04,110.92,111.02,12900.0,65.2348,65.3054,65.2348,65.2936,12900.0
2007-12-10 11:20:00,111.01,111.05,111.01,111.02,10800.0,65.2877,65.3113,65.2877,65.2936,10800.0
2007-12-10 11:25:00,111.01,111.04,110.98,111.03,4600.0,65.2877,65.3054,65.2701,65.2995,4600.0
2007-12-10 11:30:00,110.99,111.06,110.97,110.97,9100.0,65.276,65.3171,65.2642,65.2642,9100.0
2007-12-10 11:35:00,110.98,110.98,110.9,110.95,7100.0,65.2701,65.2701,65.223,65.2524,7100.0
2007-12-10 11:40:00,110.96,111.0,110.95,110.97,9000.0,65.2583,65.2819,65.2524,65.2642,9000.0
2007-12-10 11:45:00,110.95,111.05,110.92,111.03,11600.0,65.2524,65.3113,65.2348,65.2995,11600.0
2007-12-10 11:50:00,111.05,111.1,111.02,111.1,9800.0,65.3113,65.3407,65.2936,65.3407,9800.0
2007-12-10 11:55:00,111.1,111.1,110.94,110.97,17100.0,65.3407,65.3407,65.2466,65.2642,17100.0
2007-12-10 12:00:00,110.97,111.07,110.97,111.04,6700.0,65.2642,65.323,65.2642,65.3054,6700.0
2007-12-10 12:05:00,111.03,111.1,111.0,111.0,7900.0,65.2995,65.3407,65.2819,65.2819,7900.0
2007-12-10 12:10:00,111.0,111.06,110.89,110.89,11200.0,65.2819,65.3171,65.2172,65.2172,11200.0
2007-12-10 12:15:00,110.9,110.91,110.84,110.87,4900.0,65.223,65.2289,65.1878,65.2054,4900.0
2007-12-10 12:20:00,110.9,111.04,110.88,111.04,4200.0,65.223,65.3054,65.2113,65.3054,4200.0
2007-12-10 12:25:00,111.04,111.16,111.04,111.11,13400.0,65.3054,65.376,65.3054,65.3465,13400.0
2007-12-10 12:30:00,111.11,111.15,111.1,111.1,7100.0,65.3465,65.3701,65.3407,65.3407,7100.0
2007-12-10 12:35:00,111.11,111.15,111.1,111.1,7200.0,65.3465,65.3701,65.3407,65.3407,7200.0
2007-12-10 12:40:00,111.1,111.16,111.1,111.16,14600.0,65.3407,65.376,65.3407,65.376,14600.0
2007-12-10 12:45:00,111.16,111.22,111.0,111.0,15800.0,65.376,65.4112,65.2819,65.2819,15800.0
2007-12-10 12:50:00,111.01,111.03,110.96,111.0,6500.0,65.2877,65.2995,65.2583,65.2819,6500.0
2007-12-10 12:55:00,110.96,111.0,110.79,110.83,11000.0,65.2583,65.2819,65.1583,65.1819,11000.0
2007-12-10 13:00:00,110.84,110.84,110.75,110.75,4100.0,65.1878,65.1878,65.1348,65.1348,4100.0
2007-12-10 13:05:00,110.76,110.8,110.75,110.78,4700.0,65.1407,65.1642,65.1348,65.1525,4700.0
2007-12-10 13:10:00,110.75,110.75,110.64,110.64,9300.0,65.1348,65.1348,65.0701,65.0701,9300.0
2007-12-10 13:15:00,110.68,110.85,110.64,110.82,10700.0,65.0937,65.1936,65.0701,65.176,10700.0
2007-12-10 13:20:00,110.85,110.9,110.82,110.88,8100.0,65.1936,65.223,65.176,65.2113,8100.0
2007-12-10 13:25:00,110.86,110.88,110.61,110.62,10300.0,65.1995,65.2113,65.0525,65.0584,10300.0
2007-12-10 13:30:00,110.64,110.64,110.58,110.59,6400.0,65.0701,65.0701,65.0348,65.0407,6400.0
2007-12-10 13:35:00,110.57,110.6,110.54,110.57,8800.0,65.029,65.0466,65.0113,65.029,8800.0
2007-12-10 13:40:00,110.56,110.56,110.49,110.49,9800.0,65.0231,65.0231,64.9819,64.9819,9800.0
2007-12-10 13:45:00,110.5,110.5,110.37,110.37,19700.0,64.9878,64.9878,64.9113,64.9113,19700.0
2007-12-10 13:50:00,110.37,110.37,110.04,110.05,37800.0,64.9113,64.9113,64.7173,64.7231,37800.0
2007-12-10 13:55:00,110.05,110.12,109.89,109.97,18400.0,64.7231,64.7643,64.629,64.6761,18400.0
2007-12-10 14:00:00,109.99,110.0,109.95,109.98,20200.0,64.6878,64.6937,64.6643,64.682,20200.0
2007-12-10 14:05:00,109.98,110.0,109.92,109.99,20700.0,64.682,64.6937,64.6467,64.6878,20700.0
2007-12-10 14:10:00,109.98,109.99,109.82,109.86,19500.0,64.682,64.6878,64.5879,64.6114,19500.0
2007-12-10 14:15:00,109.87,109.95,109.82,109.93,13300.0,64.6173,64.6643,64.5879,64.6526,13300.0
2007-12-10 14:20:00,109.93,110.25,109.91,110.25,10900.0,64.6526,64.8408,64.6408,64.8408,10900.0
2007-12-10 14:25:00,110.25,110.42,110.24,110.42,9800.0,64.8408,64.9407,64.8349,64.9407,9800.0
2007-12-10 14:30:00,110.4,110.61,110.39,110.58,10600.0,64.929,65.0525,64.9231,65.0348,10600.0
2007-12-10 14:35:00,110.57,110.6,110.49,110.5,10800.0,65.029,65.0466,64.9819,64.9878,10800.0
2007-12-10 14:40:00,110.53,110.62,110.53,110.58,8900.0,65.0054,65.0584,65.0054,65.0348,8900.0
2007-12-10 14:45:00,110.58,110.62,110.36,110.36,15200.0,65.0348,65.0584,64.9055,64.9055,15200.0
2007-12-10 14:50:00,110.34,110.51,110.3,110.39,16200.0,64.8937,64.9937,64.8702,64.9231,16200.0
2007-12-10 14:55:00,110.38,110.41,110.24,110.36,14700.0,64.9172,64.9349,64.8349,64.9055,14700.0
2007-12-10 15:00:00,110.36,110.46,110.29,110.44,11300.0,64.9055,64.9643,64.8643,64.9525,11300.0
2007-12-10 15:05:00,110.5,110.65,110.44,110.44,23400.0,64.9878,65.076,64.9525,64.9525,23400.0
2007-12-10 15:10:00,110.45,110.5,110.25,110.44,39000.0,64.9584,64.9878,64.8408,64.9525,39000.0
2007-12-10 15:15:00,110.49,110.62,110.44,110.49,15000.0,64.9819,65.0584,64.9525,64.9819,15000.0
2007-12-10 15:20:00,110.51,110.65,110.51,110.61,11200.0,64.9937,65.076,64.9937,65.0525,11200.0
2007-12-10 15:25:00,110.59,110.68,110.54,110.57,12600.0,65.0407,65.0937,65.0113,65.029,12600.0
2007-12-10 15:30:00,110.6,110.68,110.52,110.62,19400.0,65.0466,65.0937,64.9996,65.0584,19400.0
2007-12-10 15:35:00,110.61,110.8,110.61,110.74,14100.0,65.0525,65.1642,65.0525,65.1289,14100.0
2007-12-10 15:40:00,110.74,110.95,110.66,110.95,20600.0,65.1289,65.2524,65.0819,65.2524,20600.0
2007-12-10 15:45:00,110.93,110.93,110.75,110.82,21900.0,65.2407,65.2407,65.1348,65.176,21900.0
2007-12-10 15:50:00,110.83,110.89,110.73,110.82,22900.0,65.1819,65.2172,65.1231,65.176,22900.0
2007-12-10 15:55:00,110.81,110.85,110.73,110.82,24600.0,65.1701,65.1936,65.1231,65.176,24600.0
2007-12-11 09:30:00,110.79,111.5,109.89,110.0,34700.0,65.1583,65.5759,64.629,64.6937,34700.0
2007-12-11 09:35:00,109.99,110.25,109.97,110.17,7400.0,64.6878,64.8408,64.6761,64.7937,7400.0
2007-12-11 09:40:00,110.22,110.24,110.0,110.19,12300.0,64.8231,64.8349,64.6937,64.8055,12300.0
2007-12-11 09:45:00,110.16,110.24,110.14,110.16,18300.0,64.7878,64.8349,64.7761,64.7878,18300.0
2007-12-11 09:50:00,110.15,110.2,110.0,110.0,8500.0,64.7819,64.8114,64.6937,64.6937,8500.0
2007-12-11 09:55:00,110.04,110.16,109.98,110.05,9100.0,64.7173,64.7878,64.682,64.7231,9100.0
2007-12-11 10:00:00,110.07,110.11,109.92,110.07,14400.0,64.7349,64.7584,64.6467,64.7349,14400.0
2007-12-11 10:05:00,110.05,110.05,109.93,109.94,9100.0,64.7231,64.7231,64.6526,64.6584,9100.0
2007-12-11 10:10:00,109.96,110.0,109.79,109.79,10900.0,64.6702,64.6937,64.5702,64.5702,10900.0
2007-12-11 10:15:00,109.79,110.19,109.62,110.19,15400.0,64.5702,64.8055,64.4702,64.8055,15400.0
2007-12-11 10:20:00,110.18,110.2,110.13,110.19,5300.0,64.7996,64.8114,64.7702,64.8055,5300.0
2007-12-11 10:25:00,110.19,110.22,110.03,110.05,20000.0,64.8055,64.8231,64.7114,64.7231,20000.0
2007-12-11 10:30:00,110.04,110.09,109.93,110.04,14900.0,64.7173,64.7467,64.6526,64.7173,14900.0
2007-12-11 10:35:00,110.11,110.25,110.1,110.24,10500.0,64.7584,64.8408,64.7525,64.8349,10500.0
2007-12-11 10:40:00,110.22,110.25,110.17,110.17,10100.0,64.8231,64.8408,64.7937,64.7937,10100.0
2007-12-11 10:45:00,110.2,110.2,110.0,110.03,6700.0,64.8114,64.8114,64.6937,64.7114,6700.0
2007-12-11 10:50:00,110.0,110.06,110.0,110.03,8000.0,64.6937,64.729,64.6937,64.7114,8000.0
2007-12-11 10:55:00,110.04,110.05,109.92,109.92,9100.0,64.7173,64.7231,64.6467,64.6467,9100.0
2007-12-11 11:00:00,109.92,110.0,109.84,109.93,20100.0,64.6467,64.6937,64.5996,64.6526,20100.0
2007-12-11 11:05:00,109.94,110.1,109.94,110.07,4900.0,64.6584,64.7525,64.6584,64.7349,4900.0
2007-12-11 11:10:00,110.08,110.21,110.08,110.17,6600.0,64.7408,64.8172,64.7408,64.7937,6600.0
2007-12-11 11:15:00,110.17,110.19,110.1,110.14,6000.0,64.7937,64.8055,64.7525,64.7761,6000.0
2007-12-11 11:20:00,110.14,110.14,110.02,110.07,6900.0,64.7761,64.7761,64.7055,64.7349,6900.0
2007-12-11 11:25:00,110.06,110.08,110.0,110.08,4800.0,64.729,64.7408,64.6937,64.7408,4800.0
2007-12-11 11:30:00,110.03,110.1,110.01,110.04,3100.0,64.7114,64.7525,64.6996,64.7173,3100.0
2007-12-11 11:35:00,110.04,110.08,110.02,110.06,3100.0,64.7173,64.7408,64.7055,64.729,3100.0
2007-12-11 11:40:00,110.03,110.09,109.95,110.04,4600.0,64.7114,64.7467,64.6643,64.7173,4600.0
2007-12-11 11:45:00,110.08,110.08,109.91,110.0,12900.0,64.7408,64.7408,64.6408,64.6937,12900.0
2007-12-11 11:50:00,109.98,110.07,109.93,109.95,8100.0,64.682,64.7349,64.6526,64.6643,8100.0
2007-12-11 11:55:00,109.96,110.07,109.96,110.0,5200.0,64.6702,64.7349,64.6702,64.6937,5200.0
2007-12-11 12:00:00,109.97,110.03,109.95,109.98,6400.0,64.6761,64.7114,64.6643,64.682,6400.0
2007-12-11 12:05:00,110.0,110.01,109.98,110.01,2900.0,64.6937,64.6996,64.682,64.6996,2900.0
2007-12-11 12:10:00,109.98,110.01,109.94,109.94,4300.0,64.682,64.6996,64.6584,64.6584,4300.0
2007-12-11 12:15:00,109.95,109.98,109.91,109.94,4400.0,64.6643,64.682,64.6408,64.6584,4400.0
2007-12-11 12:20:00,109.96,109.99,109.92,109.94,9200.0,64.6702,64.6878,64.6467,64.6584,9200.0
2007-12-11 12:25:00,109.95,109.95,109.9,109.91,8200.0,64.6643,64.6643,64.6349,64.6408,8200.0
2007-12-11 12:30:00,109.91,109.95,109.84,109.87,21800.0,64.6408,64.6643,64.5996,64.6173,21800.0
2007-12-11 12:35:00,109.87,109.88,109.81,109.88,10200.0,64.6173,64.6232,64.582,64.6232,10200.0
2007-12-11 12:40:00,109.88,109.89,109.78,109.78,7800.0,64.6232,64.629,64.5643,64.5643,7800.0
2007-12-11 12:45:00,109.78,109.81,109.78,109.8,4100.0,64.5643,64.582,64.5643,64.5761,4100.0
2007-12-11 12:50:00,109.79,109.82,109.77,109.78,5700.0,64.5702,64.5879,64.5585,64.5643,5700.0
2007-12-11 12:55:00,109.78,109.82,109.76,109.78,10900.0,64.5643,64.5879,64.5526,64.5643,10900.0
2007-12-11 13:00:00,109.8,109.82,109.78,109.78,9600.0,64.5761,64.5879,64.5643,64.5643,9600.0
2007-12-11 13:05:00,109.78,109.83,109.78,109.81,3900.0,64.5643,64.5937,64.5643,64.582,3900.0
2007-12-11 13:10:00,109.78,109.82,109.77,109.78,8800.0,64.5643,64.5879,64.5585,64.5643,8800.0
2007-12-11 13:15:00,109.8,109.83,109.62,109.63,14800.0,64.5761,64.5937,64.4702,64.4761,14800.0
2007-12-11 13:20:00,109.63,109.64,109.6,109.61,6500.0,64.4761,64.482,64.4585,64.4644,6500.0
2007-12-11 13:25:00,109.62,109.62,109.51,109.56,17200.0,64.4702,64.4702,64.4055,64.435,17200.0
2007-12-11 13:30:00,109.54,109.56,109.32,109.35,12900.0,64.4232,64.435,64.2938,64.3114,12900.0
2007-12-11 13:35:00,109.36,109.4,109.19,109.2,9900.0,64.3173,64.3409,64.2173,64.2232,9900.0
2007-12-11 13:40:00,109.21,109.21,109.1,109.11,13800.0,64.2291,64.2291,64.1644,64.1703,13800.0
2007-12-11 13:45:00,109.1,109.25,109.09,109.24,16600.0,64.1644,64.2526,64.1585,64.2468,16600.0
2007-12-11 13:50:00,109.22,109.27,109.13,109.21,19500.0,64.235,64.2644,64.1821,64.2291,19500.0
2007-12-11 13:55:00,109.23,109.29,109.15,109.26,14600.0,64.2409,64.2762,64.1938,64.2585,14600.0
2007-12-11 14:00:00,109.29,109.43,109.22,109.34,27600.0,64.2762,64.3585,64.235,64.3056,27600.0
2007-12-11 14:05:00,109.31,109.33,109.14,109.17,11300.0,64.2879,64.2997,64.1879,64.2056,11300.0
2007-12-11 14:10:00,109.17,109.41,109.11,109.2,25400.0,64.2056,64.3467,64.1703,64.2232,25400.0
2007-12-11 14:15:00,109.12,109.2,107.66,108.47,89200.0,64.1762,64.2232,63.3175,63.7939,89200.0
2007-12-11 14:20:00,108.62,108.62,107.69,107.98,35100.0,63.8821,63.8821,63.3352,63.5057,35100.0
2007-12-11 14:25:00,107.77,108.17,107.58,107.83,40500.0,63.3822,63.6175,63.2705,63.4175,40500.0
2007-12-11 14:30:00,107.85,108.05,107.58,107.98,34500.0,63.4293,63.5469,63.2705,63.5057,34500.0
2007-12-11 14:35:00,108.02,108.1,107.69,107.96,36100.0,63.5292,63.5763,63.3352,63.494,36100.0
2007-12-11 14:40:00,107.94,108.12,107.66,108.07,37100.0,63.4822,63.5881,63.3175,63.5586,37100.0
2007-12-11 14:45:00,108.04,108.19,107.75,107.8,25400.0,63.541,63.6292,63.3704,63.3999,25400.0
2007-12-11 14:50:00,107.8,108.18,107.74,108.16,49500.0,63.3999,63.6233,63.3646,63.6116,49500.0
2007-12-11 14:55:00,108.16,108.34,108.14,108.24,55000.0,63.6116,63.7174,63.5998,63.6586,55000.0
2007-12-11 15:00:00,108.22,108.36,108.06,108.26,75200.0,63.6469,63.7292,63.5528,63.6704,75200.0
2007-12-11 15:05:00,108.25,108.41,108.22,108.41,22500.0,63.6645,63.7586,63.6469,63.7586,22500.0
2007-12-11 15:10:00,108.44,108.52,108.33,108.39,28100.0,63.7763,63.8233,63.7116,63.7468,28100.0
2007-12-11 15:15:00,108.41,108.63,108.08,108.14,58400.0,63.7586,63.888,63.5645,63.5998,58400.0
2007-12-11 15:20:00,108.16,108.23,108.05,108.14,56000.0,63.6116,63.6527,63.5469,63.5998,56000.0
2007-12-11 15:25:00,108.14,108.24,108.11,108.21,39100.0,63.5998,63.6586,63.5822,63.641,39100.0
2007-12-11 15:30:00,108.21,108.37,108.2,108.34,41400.0,63.641,63.7351,63.6351,63.7174,41400.0
2007-12-11 15:35:00,108.34,108.38,108.2,108.25,60000.0,63.7174,63.741,63.6351,63.6645,60000.0
2007-12-11 15:40:00,108.23,108.27,108.17,108.18,79900.0,63.6527,63.6763,63.6175,63.6233,79900.0
2007-12-11 15:45:00,108.17,108.18,107.61,107.61,46500.0,63.6175,63.6233,63.2881,63.2881,46500.0
2007-12-11 15:50:00,107.64,107.68,107.53,107.64,52500.0,63.3058,63.3293,63.2411,63.3058,52500.0
2007-12-11 15:55:00,107.62,107.81,107.62,107.65,108600.0,63.294,63.4057,63.294,63.3116,108600.0
2007-12-12 09:30:00,108.01,109.5,108.01,109.38,63500.0,63.5234,64.3997,63.5234,64.3291,63500.0
2007-12-12 09:35:00,109.38,109.49,109.0,109.22,72300.0,64.3291,64.3938,64.1056,64.235,72300.0
2007-12-12 09:40:00,109.2,109.29,109.02,109.23,40700.0,64.2232,64.2762,64.1174,64.2409,40700.0
2007-12-12 09:45:00,109.2,109.26,108.82,109.12,56300.0,64.2232,64.2585,63.9997,64.1762,56300.0
2007-12-12 09:50:00,109.12,109.49,109.08,109.48,30000.0,64.1762,64.3938,64.1527,64.3879,30000.0
2007-12-12 09:55:00,109.48,109.66,109.38,109.63,32400.0,64.3879,64.4938,64.3291,64.4761,32400.0
2007-12-12 10:00:00,109.58,109.58,109.17,109.32,27000.0,64.4467,64.4467,64.2056,64.2938,27000.0
2007-12-12 10:05:00,109.32,109.35,109.08,109.08,22100.0,64.2938,64.3114,64.1527,64.1527,22100.0
2007-12-12 10:10:00,109.11,109.22,108.84,108.86,36300.0,64.1703,64.235,64.0115,64.0233,36300.0
2007-12-12 10:15:00,108.83,108.87,108.68,108.73,33100.0,64.0056,64.0291,63.9174,63.9468,33100.0
2007-12-12 10:20:00,108.74,108.8,108.64,108.65,28300.0,63.9527,63.988,63.8939,63.8998,28300.0
2007-12-12 10:25:00,108.65,108.8,108.54,108.68,36500.0,63.8998,63.988,63.8351,63.9174,36500.0
2007-12-12 10:30:00,108.68,108.69,108.59,108.67,24200.0,63.9174,63.9233,63.8645,63.9115,24200.0
2007-12-12 10:35:00,108.67,108.7,108.51,108.59,32300.0,63.9115,63.9292,63.8174,63.8645,32300.0
2007-12-12 10:40:00,108.6,108.7,108.55,108.69,28400.0,63.8704,63.9292,63.8409,63.9233,28400.0
2007-12-12 10:45:00,108.67,108.8,108.31,108.43,38400.0,63.9115,63.988,63.6998,63.7704,38400.0
2007-12-12 10:50:00,108.43,108.81,108.42,108.81,19800.0,63.7704,63.9939,63.7645,63.9939,19800.0
2007-12-12 10:55:00,108.85,108.85,108.71,108.74,15800.0,64.0174,64.0174,63.935,63.9527,15800.0
2007-12-12 11:00:00,108.75,108.85,108.73,108.84,27900.0,63.9586,64.0174,63.9468,64.0115,27900.0
2007-12-12 11:05:00,108.85,108.99,108.81,108.96,16200.0,64.0174,64.0997,63.9939,64.0821,16200.0
2007-12-12 11:10:00,109.0,109.19,109.0,109.13,29100.0,64.1056,64.2173,64.1056,64.1821,29100.0
2007-12-12 11:15:00,109.12,109.19,109.08,109.12,19700.0,64.1762,64.2173,64.1527,64.1762,19700.0
2007-12-12 11:20:00,109.11,109.34,109.04,109.23,41500.0,64.1703,64.3056,64.1291,64.2409,41500.0
2007-12-12 11:25:00,109.22,109.42,109.22,109.33,38400.0,64.235,64.3526,64.235,64.2997,38400.0
2007-12-12 11:30:00,109.34,109.65,109.33,109.65,18700.0,64.3056,64.4879,64.2997,64.4879,18700.0
2007-12-12 11:35:00,109.65,109.7,109.56,109.59,36000.0,64.4879,64.5173,64.435,64.4526,36000.0
2007-12-12 11:40:00,109.6,109.7,109.52,109.61,27900.0,64.4585,64.5173,64.4114,64.4644,27900.0
2007-12-12 11:45:00,109.61,109.63,109.42,109.53,15600.0,64.4644,64.4761,64.3526,64.4173,15600.0
2007-12-12 11:50:00,109.51,109.52,109.09,109.11,23400.0,64.4055,64.4114,64.1585,64.1703,23400.0
2007-12-12 11:55:00,109.1,109.19,109.07,109.17,9800.0,64.1644,64.2173,64.1468,64.2056,9800.0
2007-12-12 12:00:00,109.19,109.21,109.01,109.11,14900.0,64.2173,64.2291,64.1115,64.1703,14900.0
2007-12-12 12:05:00,109.1,109.18,109.04,109.11,13400.0,64.1644,64.2115,64.1291,64.1703,13400.0
2007-12-12 12:10:00,109.13,109.23,109.0,109.04,11800.0,64.1821,64.2409,64.1056,64.1291,11800.0
2007-12-12 12:15:00,109.0,109.1,108.9,109.06,14600.0,64.1056,64.1644,64.0468,64.1409,14600.0
2007-12-12 12:20:00,109.1,109.1,108.89,109.07,31900.0,64.1644,64.1644,64.0409,64.1468,31900.0
2007-12-12 12:25:00,109.06,109.2,109.04,109.13,10800.0,64.1409,64.2232,64.1291,64.1821,10800.0
2007-12-12 12:30:00,109.13,109.13,108.85,108.92,19900.0,64.1821,64.1821,64.0174,64.0586,19900.0
2007-12-12 12:35:00,108.94,108.98,108.74,108.75,9200.0,64.0703,64.0938,63.9527,63.9586,9200.0
2007-12-12 12:40:00,108.76,108.76,108.52,108.65,14300.0,63.9645,63.9645,63.8233,63.8998,14300.0
2007-12-12 12:45:00,108.65,108.74,108.58,108.73,19100.0,63.8998,63.9527,63.8586,63.9468,19100.0
2007-12-12 12:50:00,108.73,108.79,108.64,108.73,12200.0,63.9468,63.9821,63.8939,63.9468,12200.0
2007-12-12 12:55:00,108.76,108.97,108.76,108.97,17400.0,63.9645,64.088,63.9645,64.088,17400.0
2007-12-12 13:00:00,108.96,108.99,108.73,108.81,15800.0,64.0821,64.0997,63.9468,63.9939,15800.0
2007-12-12 13:05:00,108.77,109.17,108.77,109.17,33100.0,63.9703,64.2056,63.9703,64.2056,33100.0
2007-12-12 13:10:00,109.13,109.16,108.94,108.96,16100.0,64.1821,64.1997,64.0703,64.0821,16100.0
2007-12-12 13:15:00,108.95,108.99,108.9,108.95,18700.0,64.0762,64.0997,64.0468,64.0762,18700.0
2007-12-12 13:20:00,108.95,109.04,108.9,108.95,58100.0,64.0762,64.1291,64.0468,64.0762,58100.0
2007-12-12 13:25:00,108.91,108.98,108.77,108.77,21400.0,64.0527,64.0938,63.9703,63.9703,21400.0
2007-12-12 13:30:00,108.77,108.83,108.61,108.63,13000.0,63.9703,64.0056,63.8762,63.888,13000.0
2007-12-12 13:35:00,108.64,108.86,108.64,108.66,14000.0,63.8939,64.0233,63.8939,63.9056,14000.0
2007-12-12 13:40:00,108.61,108.77,108.6,108.71,19100.0,63.8762,63.9703,63.8704,63.935,19100.0
2007-12-12 13:45:00,108.73,108.75,108.62,108.68,25100.0,63.9468,63.9586,63.8821,63.9174,25100.0
2007-12-12 13:50:00,108.65,108.7,108.6,108.63,17200.0,63.8998,63.9292,63.8704,63.888,17200.0
2007-12-12 13:55:00,108.63,108.74,108.54,108.66,23100.0,63.888,63.9527,63.8351,63.9056,23100.0
2007-12-12 14:00:00,108.69,108.74,108.56,108.64,19400.0,63.9233,63.9527,63.8468,63.8939,19400.0
2007-12-12 14:05:00,108.64,108.8,108.56,108.64,25000.0,63.8939,63.988,63.8468,63.8939,25000.0
2007-12-12 14:10:00,108.63,108.63,108.5,108.5,21300.0,63.888,63.888,63.8115,63.8115,21300.0
2007-12-12 14:15:00,108.51,108.56,108.43,108.43,21100.0,63.8174,63.8468,63.7704,63.7704,21100.0
2007-12-12 14:20:00,108.44,108.44,108.1,108.22,46600.0,63.7763,63.7763,63.5763,63.6469,46600.0
2007-12-12 14:25:00,108.21,108.22,108.11,108.17,27400.0,63.641,63.6469,63.5822,63.6175,27400.0
2007-12-12 14:30:00,108.18,108.18,108.1,108.18,27100.0,63.6233,63.6233,63.5763,63.6233,27100.0
2007-12-12 14:35:00,108.18,108.2,108.02,108.18,20500.0,63.6233,63.6351,63.5292,63.6233,20500.0
2007-12-12 14:40:00,108.18,108.18,108.02,108.09,23600.0,63.6233,63.6233,63.5292,63.5704,23600.0
2007-12-12 14:45:00,108.05,108.28,108.05,108.27,22500.0,63.5469,63.6822,63.5469,63.6763,22500.0
2007-12-12 14:50:00,108.32,108.34,108.06,108.09,19000.0,63.7057,63.7174,63.5528,63.5704,19000.0
2007-12-12 14:55:00,108.09,108.28,107.9,107.96,49400.0,63.5704,63.6822,63.4587,63.494,49400.0
2007-12-12 15:00:00,107.97,108.07,107.65,107.8,109100.0,63.4998,63.5586,63.3116,63.3999,109100.0
2007-12-12 15:05:00,107.77,108.05,107.77,108.0,65900.0,63.3822,63.5469,63.3822,63.5175,65900.0
2007-12-12 15:10:00,108.0,108.01,107.65,107.65,72500.0,63.5175,63.5234,63.3116,63.3116,72500.0
2007-12-12 15:15:00,107.65,107.98,107.32,107.96,77000.0,63.3116,63.5057,63.1176,63.494,77000.0
2007-12-12 15:20:00,107.93,108.02,107.74,107.76,74600.0,63.4763,63.5292,63.3646,63.3763,74600.0
2007-12-12 15:25:00,107.75,107.93,107.66,107.89,97800.0,63.3704,63.4763,63.3175,63.4528,97800.0
2007-12-12 15:30:00,107.91,108.05,107.8,108.04,67400.0,63.4645,63.5469,63.3999,63.541,67400.0
2007-12-12 15:35:00,108.05,108.1,107.92,107.98,65900.0,63.5469,63.5763,63.4704,63.5057,65900.0
2007-12-12 15:40:00,108.0,108.12,107.93,108.01,134500.0,63.5175,63.5881,63.4763,63.5234,134500.0
2007-12-12 15:45:00,108.01,108.27,107.95,108.25,66700.0,63.5234,63.6763,63.4881,63.6645,66700.0
2007-12-12 15:50:00,108.25,108.42,108.05,108.11,55800.0,63.6645,63.7645,63.5469,63.5822,55800.0
2007-12-12 15:55:00,108.11,108.31,108.06,108.24,52500.0,63.5822,63.6998,63.5528,63.6586,52500.0
2007-12-13 09:30:00,107.74,108.9,107.74,108.9,46800.0,63.3646,64.0468,63.3646,64.0468,46800.0
2007-12-13 09:35:00,108.9,109.04,108.49,109.04,31200.0,64.0468,64.1291,63.8057,64.1291,31200.0
2007-12-13 09:40:00,109.08,109.49,109.07,109.45,29300.0,64.1527,64.3938,64.1468,64.3703,29300.0
2007-12-13 09:45:00,109.49,109.7,109.26,109.31,51100.0,64.3938,64.5173,64.2585,64.2879,51100.0
2007-12-13 09:50:00,109.3,109.46,109.05,109.44,48100.0,64.282,64.3761,64.135,64.3644,48100.0
2007-12-13 09:55:00,109.44,109.44,108.85,108.85,27300.0,64.3644,64.3644,64.0174,64.0174,27300.0
2007-12-13 10:00:00,108.86,108.99,108.31,108.47,38600.0,64.0233,64.0997,63.6998,63.7939,38600.0
2007-12-13 10:05:00,108.49,109.0,108.49,108.94,12800.0,63.8057,64.1056,63.8057,64.0703,12800.0
2007-12-13 10:10:00,108.96,109.29,108.96,109.18,11800.0,64.0821,64.2762,64.0821,64.2115,11800.0
2007-12-13 10:15:00,109.23,109.44,109.1,109.1,17400.0,64.2409,64.3644,64.1644,64.1644,17400.0
2007-12-13 10:20:00,109.13,109.47,109.1,109.14,17900.0,64.1821,64.382,64.1644,64.1879,17900.0
2007-12-13 10:25:00,109.14,109.53,109.13,109.5,12000.0,64.1879,64.4173,64.1821,64.3997,12000.0
2007-12-13 10:30:00,109.51,109.64,109.47,109.62,26500.0,64.4055,64.482,64.382,64.4702,26500.0
2007-12-13 10:35:00,109.6,109.65,109.39,109.6,19000.0,64.4585,64.4879,64.335,64.4585,19000.0
2007-12-13 10:40:00,109.6,109.77,109.54,109.67,15300.0,64.4585,64.5585,64.4232,64.4996,15300.0
2007-12-13 10:45:00,109.62,109.73,109.5,109.73,25000.0,64.4702,64.5349,64.3997,64.5349,25000.0
2007-12-13 10:50:00,109.73,109.78,109.6,109.65,5900.0,64.5349,64.5643,64.4585,64.4879,5900.0
2007-12-13 10:55:00,109.63,109.65,109.52,109.55,28100.0,64.4761,64.4879,64.4114,64.4291,28100.0
2007-12-13 11:00:00,109.53,109.58,109.46,109.54,10500.0,64.4173,64.4467,64.3761,64.4232,10500.0
2007-12-13 11:05:00,109.53,109.55,109.41,109.5,27600.0,64.4173,64.4291,64.3467,64.3997,27600.0
2007-12-13 11:10:00,109.48,109.56,109.4,109.46,17600.0,64.3879,64.435,64.3409,64.3761,17600.0
2007-12-13 11:15:00,109.46,109.46,109.35,109.4,10900.0,64.3761,64.3761,64.3114,64.3409,10900.0
2007-12-13 11:20:00,109.4,109.5,109.34,109.4,20700.0,64.3409,64.3997,64.3056,64.3409,20700.0
2007-12-13 11:25:00,109.4,109.48,109.35,109.39,23300.0,64.3409,64.3879,64.3114,64.335,23300.0
2007-12-13 11:30:00,109.4,109.46,109.34,109.4,8500.0,64.3409,64.3761,64.3056,64.3409,8500.0
2007-12-13 11:35:00,109.39,109.5,109.37,109.38,9900.0,64.335,64.3997,64.3232,64.3291,9900.0
2007-12-13 11:40:00,109.43,109.54,109.35,109.41,20500.0,64.3585,64.4232,64.3114,64.3467,20500.0
2007-12-13 11:45:00,109.44,109.72,109.35,109.44,16700.0,64.3644,64.5291,64.3114,64.3644,16700.0
2007-12-13 11:50:00,109.45,109.6,109.39,109.54,11300.0,64.3703,64.4585,64.335,64.4232,11300.0
2007-12-13 11:55:00,109.53,109.59,109.4,109.41,10100.0,64.4173,64.4526,64.3409,64.3467,10100.0
2007-12-13 12:00:00,109.41,109.41,109.07,109.18,20000.0,64.3467,64.3467,64.1468,64.2115,20000.0
2007-12-13 12:05:00,109.18,109.38,109.13,109.31,16800.0,64.2115,64.3291,64.1821,64.2879,16800.0
2007-12-13 12:10:00,109.3,109.43,109.29,109.35,4200.0,64.282,64.3585,64.2762,64.3114,4200.0
2007-12-13 12:15:00,109.35,109.44,109.34,109.4,10300.0,64.3114,64.3644,64.3056,64.3409,10300.0
2007-12-13 12:20:00,109.41,109.43,109.22,109.22,8000.0,64.3467,64.3585,64.235,64.235,8000.0
2007-12-13 12:25:00,109.19,109.24,109.15,109.16,4600.0,64.2173,64.2468,64.1938,64.1997,4600.0
2007-12-13 12:30:00,109.19,109.42,109.19,109.42,6000.0,64.2173,64.3526,64.2173,64.3526,6000.0
2007-12-13 12:35:00,109.38,109.42,109.32,109.32,5200.0,64.3291,64.3526,64.2938,64.2938,5200.0
2007-12-13 12:40:00,109.35,109.35,109.07,109.17,8200.0,64.3114,64.3114,64.1468,64.2056,8200.0
2007-12-13 12:45:00,109.18,109.25,109.1,109.13,4100.0,64.2115,64.2526,64.1644,64.1821,4100.0
2007-12-13 12:50:00,109.13,109.3,109.13,109.28,5900.0,64.1821,64.282,64.1821,64.2703,5900.0
2007-12-13 12:55:00,109.26,109.28,109.06,109.13,5800.0,64.2585,64.2703,64.1409,64.1821,5800.0
2007-12-13 13:00:00,109.13,109.24,108.9,108.9,14700.0,64.1821,64.2468,64.0468,64.0468,14700.0
2007-12-13 13:05:00,108.91,109.11,108.88,109.11,6500.0,64.0527,64.1703,64.035,64.1703,6500.0
2007-12-13 13:10:00,109.09,109.09,108.87,108.93,4800.0,64.1585,64.1585,64.0291,64.0644,4800.0
2007-12-13 13:15:00,108.91,108.99,108.8,108.85,11900.0,64.0527,64.0997,63.988,64.0174,11900.0
2007-12-13 13:20:00,108.88,108.93,108.77,108.93,10200.0,64.035,64.0644,63.9703,64.0644,10200.0
2007-12-13 13:25:00,108.95,109.14,108.9,109.14,5500.0,64.0762,64.1879,64.0468,64.1879,5500.0
2007-12-13 13:30:00,109.11,109.12,108.85,108.91,6900.0,64.1703,64.1762,64.0174,64.0527,6900.0
2007-12-13 13:35:00,108.91,108.99,108.76,108.76,12200.0,64.0527,64.0997,63.9645,63.9645,12200.0
2007-12-13 13:40:00,108.81,108.81,108.67,108.74,20500.0,63.9939,63.9939,63.9115,63.9527,20500.0
2007-12-13 13:45:00,108.75,108.83,108.69,108.76,10800.0,63.9586,64.0056,63.9233,63.9645,10800.0
2007-12-13 13:50:00,108.82,109.03,108.82,109.0,11900.0,63.9997,64.1232,63.9997,64.1056,11900.0
2007-12-13 13:55:00,109.03,109.1,109.02,109.06,4800.0,64.1232,64.1644,64.1174,64.1409,4800.0
2007-12-13 14:00:00,109.06,109.16,108.93,109.16,17600.0,64.1409,64.1997,64.0644,64.1997,17600.0
2007-12-13 14:05:00,109.19,109.28,108.99,108.99,11900.0,64.2173,64.2703,64.0997,64.0997,11900.0
2007-12-13 14:10:00,108.99,109.08,108.88,108.92,13200.0,64.0997,64.1527,64.035,64.0586,13200.0
2007-12-13 14:15:00,108.94,109.17,108.93,109.12,24200.0,64.0703,64.2056,64.0644,64.1762,24200.0
2007-12-13 14:20:00,109.12,109.2,109.01,109.02,28600.0,64.1762,64.2232,64.1115,64.1174,28600.0
2007-12-13 14:25:00,109.0,109.07,108.94,109.02,12600.0,64.1056,64.1468,64.0703,64.1174,12600.0
2007-12-13 14:30:00,109.07,109.08,108.82,108.89,33400.0,64.1468,64.1527,63.9997,64.0409,33400.0
2007-12-13 14:35:00,108.88,109.03,108.7,108.8,24500.0,64.035,64.1232,63.9292,63.988,24500.0
2007-12-13 14:40:00,108.8,108.89,108.76,108.89,11100.0,63.988,64.0409,63.9645,64.0409,11100.0
2007-12-13 14:45:00,108.9,109.09,108.86,109.02,17900.0,64.0468,64.1585,64.0233,64.1174,17900.0
2007-12-13 14:50:00,109.04,109.1,109.0,109.06,12800.0,64.1291,64.1644,64.1056,64.1409,12800.0
2007-12-13 14:55:00,109.07,109.1,109.03,109.08,11800.0,64.1468,64.1644,64.1232,64.1527,11800.0
2007-12-13 15:00:00,109.07,109.18,109.02,109.1,30000.0,64.1468,64.2115,64.1174,64.1644,30000.0
2007-12-13 15:05:00,109.1,109.13,108.99,109.01,14300.0,64.1644,64.1821,64.0997,64.1115,14300.0
2007-12-13 15:10:00,109.03,109.07,108.9,108.92,13800.0,64.1232,64.1468,64.0468,64.0586,13800.0
2007-12-13 15:15:00,108.9,109.09,108.82,109.0,25700.0,64.0468,64.1585,63.9997,64.1056,25700.0
2007-12-13 15:20:00,109.01,109.05,108.88,108.92,19700.0,64.1115,64.135,64.035,64.0586,19700.0
2007-12-13 15:25:00,108.9,109.11,108.86,109.08,44700.0,64.0468,64.1703,64.0233,64.1527,44700.0
2007-12-13 15:30:00,109.09,109.14,108.96,109.1,42500.0,64.1585,64.1879,64.0821,64.1644,42500.0
2007-12-13 15:35:00,109.07,109.14,108.94,109.05,23700.0,64.1468,64.1879,64.0703,64.135,23700.0
2007-12-13 15:40:00,109.06,109.13,108.94,109.06,54500.0,64.1409,64.1821,64.0703,64.1409,54500.0
2007-12-13 15:45:00,109.08,109.25,109.04,109.16,65300.0,64.1527,64.2526,64.1291,64.1997,65300.0
2007-12-13 15:50:00,109.11,109.49,109.08,109.37,47200.0,64.1703,64.3938,64.1527,64.3232,47200.0
2007-12-13 15:55:00,109.38,109.5,109.25,109.29,76800.0,64.3291,64.3997,64.2526,64.2762,76800.0
2007-12-14 09:30:00,108.5,109.17,108.3,109.17,39200.0,63.8115,64.2056,63.6939,64.2056,39200.0
2007-12-14 09:35:00,109.28,109.46,108.94,109.38,22700.0,64.2703,64.3761,64.0703,64.3291,22700.0
2007-12-14 09:40:00,109.37,109.58,109.37,109.56,15600.0,64.3232,64.4467,64.3232,64.435,15600.0
2007-12-14 09:45:00,109.56,109.92,109.47,109.92,27100.0,64.435,64.6467,64.382,64.6467,27100.0
2007-12-14 09:50:00,109.92,109.96,109.64,109.64,29300.0,64.6467,64.6702,64.482,64.482,29300.0
2007-12-14 09:55:00,109.64,109.88,109.62,109.63,17800.0,64.482,64.6232,64.4702,64.4761,17800.0
2007-12-14 10:00:00,109.6,109.74,109.51,109.68,25400.0,64.4585,64.5408,64.4055,64.5055,25400.0
2007-12-14 10:05:00,109.67,109.98,109.67,109.98,19000.0,64.4996,64.682,64.4996,64.682,19000.0
2007-12-14 10:10:00,109.99,110.27,109.78,109.91,48900.0,64.6878,64.8525,64.5643,64.6408,48900.0
2007-12-14 10:15:00,109.94,110.16,109.87,110.13,16300.0,64.6584,64.7878,64.6173,64.7702,16300.0
2007-12-14 10:20:00,110.14,110.15,110.04,110.13,24100.0,64.7761,64.7819,64.7173,64.7702,24100.0
2007-12-14 10:25:00,110.12,110.31,110.11,110.28,15700.0,64.7643,64.876,64.7584,64.8584,15700.0
2007-12-14 10:30:00,110.28,110.32,110.15,110.24,21600.0,64.8584,64.8819,64.7819,64.8349,21600.0
2007-12-14 10:35:00,110.24,110.5,110.24,110.5,13900.0,64.8349,64.9878,64.8349,64.9878,13900.0
2007-12-14 10:40:00,110.47,110.5,110.28,110.41,26800.0,64.9701,64.9878,64.8584,64.9349,26800.0
2007-12-14 10:45:00,110.43,110.7,110.43,110.48,25100.0,64.9466,65.1054,64.9466,64.976,25100.0
2007-12-14 10:50:00,110.47,110.63,110.46,110.56,23000.0,64.9701,65.0642,64.9643,65.0231,23000.0
2007-12-14 10:55:00,110.57,110.64,110.42,110.63,12100.0,65.029,65.0701,64.9407,65.0642,12100.0
2007-12-14 11:00:00,110.59,110.63,110.53,110.56,13000.0,65.0407,65.0642,65.0054,65.0231,13000.0
2007-12-14 11:05:00,110.57,110.62,110.57,110.59,13000.0,65.029,65.0584,65.029,65.0407,13000.0
2007-12-14 11:10:00,110.6,110.76,110.59,110.69,13100.0,65.0466,65.1407,65.0407,65.0995,13100.0
2007-12-14 11:15:00,110.69,110.69,110.48,110.5,13200.0,65.0995,65.0995,64.976,64.9878,13200.0
2007-12-14 11:20:00,110.5,110.55,110.4,110.45,11700.0,64.9878,65.0172,64.929,64.9584,11700.0
2007-12-14 11:25:00,110.46,110.55,110.44,110.51,9500.0,64.9643,65.0172,64.9525,64.9937,9500.0
2007-12-14 11:30:00,110.5,110.65,110.47,110.59,12900.0,64.9878,65.076,64.9701,65.0407,12900.0
2007-12-14 11:35:00,110.57,110.58,110.46,110.55,7100.0,65.029,65.0348,64.9643,65.0172,7100.0
2007-12-14 11:40:00,110.55,110.74,110.55,110.59,11200.0,65.0172,65.1289,65.0172,65.0407,11200.0
2007-12-14 11:45:00,110.61,110.62,110.42,110.45,11800.0,65.0525,65.0584,64.9407,64.9584,11800.0
2007-12-14 11:50:00,110.45,110.54,110.4,110.51,7700.0,64.9584,65.0113,64.929,64.9937,7700.0
2007-12-14 11:55:00,110.54,110.6,110.51,110.58,8400.0,65.0113,65.0466,64.9937,65.0348,8400.0
2007-12-14 12:00:00,110.61,110.7,110.45,110.47,16200.0,65.0525,65.1054,64.9584,64.9701,16200.0
2007-12-14 12:05:00,110.45,110.47,110.32,110.36,6900.0,64.9584,64.9701,64.8819,64.9055,6900.0
2007-12-14 12:10:00,110.37,110.48,110.35,110.45,5900.0,64.9113,64.976,64.8996,64.9584,5900.0
2007-12-14 12:15:00,110.45,110.49,110.4,110.46,13200.0,64.9584,64.9819,64.929,64.9643,13200.0
2007-12-14 12:20:00,110.46,110.53,110.45,110.47,12000.0,64.9643,65.0054,64.9584,64.9701,12000.0
2007-12-14 12:25:00,110.47,110.49,110.27,110.3,18800.0,64.9701,64.9819,64.8525,64.8702,18800.0
2007-12-14 12:30:00,110.31,110.32,110.2,110.25,10800.0,64.876,64.8819,64.8114,64.8408,10800.0
2007-12-14 12:35:00,110.25,110.43,110.17,110.37,27400.0,64.8408,64.9466,64.7937,64.9113,27400.0
2007-12-14 12:40:00,110.36,110.4,110.16,110.32,32400.0,64.9055,64.929,64.7878,64.8819,32400.0
2007-12-14 12:45:00,110.34,110.57,110.28,110.51,20900.0,64.8937,65.029,64.8584,64.9937,20900.0
2007-12-14 12:50:00,110.51,110.87,110.5,110.78,24200.0,64.9937,65.2054,64.9878,65.1525,24200.0
2007-12-14 12:55:00,110.8,110.97,110.8,110.96,15800.0,65.1642,65.2642,65.1642,65.2583,15800.0
2007-12-14 13:00:00,110.95,110.98,110.9,110.96,10200.0,65.2524,65.2701,65.223,65.2583,10200.0
2007-12-14 13:05:00,110.95,110.96,110.81,110.84,12400.0,65.2524,65.2583,65.1701,65.1878,12400.0
2007-12-14 13:10:00,110.84,110.91,110.67,110.68,16600.0,65.1878,65.2289,65.0878,65.0937,16600.0
2007-12-14 13:15:00,110.68,110.7,110.55,110.67,15700.0,65.0937,65.1054,65.0172,65.0878,15700.0
2007-12-14 13:20:00,110.66,110.72,110.6,110.71,7800.0,65.0819,65.1172,65.0466,65.1113,7800.0
2007-12-14 13:25:00,110.71,110.89,110.7,110.71,14400.0,65.1113,65.2172,65.1054,65.1113,14400.0
2007-12-14 13:30:00,110.69,110.71,110.37,110.57,23200.0,65.0995,65.1113,64.9113,65.029,23200.0
2007-12-14 13:35:00,110.55,110.55,110.33,110.42,7700.0,65.0172,65.0172,64.8878,64.9407,7700.0
2007-12-14 13:40:00,110.42,110.42,110.29,110.32,12800.0,64.9407,64.9407,64.8643,64.8819,12800.0
2007-12-14 13:45:00,110.33,110.4,110.23,110.39,13500.0,64.8878,64.929,64.829,64.9231,13500.0
2007-12-14 13:50:00,110.4,110.47,110.3,110.36,17100.0,64.929,64.9701,64.8702,64.9055,17100.0
2007-12-14 13:55:00,110.36,110.4,110.26,110.27,13100.0,64.9055,64.929,64.8466,64.8525,13100.0
2007-12-14 14:00:00,110.28,110.29,110.01,110.1,11800.0,64.8584,64.8643,64.6996,64.7525,11800.0
2007-12-14 14:05:00,110.09,110.14,110.0,110.14,10900.0,64.7467,64.7761,64.6937,64.7761,10900.0
2007-12-14 14:10:00,110.14,110.41,110.14,110.4,11900.0,64.7761,64.9349,64.7761,64.929,11900.0
2007-12-14 14:15:00,110.41,110.49,110.37,110.45,16500.0,64.9349,64.9819,64.9113,64.9584,16500.0
2007-12-14 14:20:00,110.45,110.54,110.44,110.51,15100.0,64.9584,65.0113,64.9525,64.9937,15100.0
2007-12-14 14:25:00,110.55,110.77,110.53,110.76,20500.0,65.0172,65.1466,65.0054,65.1407,20500.0
2007-12-14 14:30:00,110.76,110.85,110.75,110.8,23100.0,65.1407,65.1936,65.1348,65.1642,23100.0
2007-12-14 14:35:00,110.81,110.81,110.74,110.78,8900.0,65.1701,65.1701,65.1289,65.1525,8900.0
2007-12-14 14:40:00,110.78,110.89,110.78,110.84,22800.0,65.1525,65.2172,65.1525,65.1878,22800.0
2007-12-14 14:45:00,110.82,110.86,110.75,110.78,18500.0,65.176,65.1995,65.1348,65.1525,18500.0
2007-12-14 14:50:00,110.77,110.91,110.7,110.91,39300.0,65.1466,65.2289,65.1054,65.2289,39300.0
2007-12-14 14:55:00,110.91,110.97,110.72,110.72,45600.0,65.2289,65.2642,65.1172,65.1172,45600.0
2007-12-14 15:00:00,110.72,110.74,110.48,110.54,30300.0,65.1172,65.1289,64.976,65.0113,30300.0
2007-12-14 15:05:00,110.62,110.92,110.61,110.91,26300.0,65.0584,65.2348,65.0525,65.2289,26300.0
2007-12-14 15:10:00,110.9,110.94,110.78,110.87,21600.0,65.223,65.2466,65.1525,65.2054,21600.0
2007-12-14 15:15:00,110.88,110.89,110.75,110.78,32400.0,65.2113,65.2172,65.1348,65.1525,32400.0
2007-12-14 15:20:00,110.76,110.87,110.71,110.84,20800.0,65.1407,65.2054,65.1113,65.1878,20800.0
2007-12-14 15:25:00,110.83,110.96,110.77,110.89,28900.0,65.1819,65.2583,65.1466,65.2172,28900.0
2007-12-14 15:30:00,110.86,110.96,110.82,110.88,33200.0,65.1995,65.2583,65.176,65.2113,33200.0
2007-12-14 15:35:00,110.89,111.13,110.89,111.01,63800.0,65.2172,65.3583,65.2172,65.2877,63800.0
2007-12-14 15:40:00,111.02,111.02,110.54,110.61,78800.0,65.2936,65.2936,65.0113,65.0525,78800.0
2007-12-14 15:45:00,110.62,110.65,110.47,110.5,55400.0,65.0584,65.076,64.9701,64.9878,55400.0
2007-12-14 15:50:00,110.5,110.65,110.4,110.42,51900.0,64.9878,65.076,64.929,64.9407,51900.0
2007-12-14 15:55:00,110.42,110.48,110.34,110.4,62400.0,64.9407,64.976,64.8937,64.929,62400.0
2007-12-17 09:30:00,109.78,110.74,109.78,110.3,27600.0,64.5643,65.1289,64.5643,64.8702,27600.0
2007-12-17 09:35:00,110.35,110.63,110.05,110.12,10800.0,64.8996,65.0642,64.7231,64.7643,10800.0
2007-12-17 09:40:00,110.1,110.24,109.37,109.81,52700.0,64.7525,64.8349,64.3232,64.582,52700.0
2007-12-17 09:45:00,109.82,109.88,109.63,109.83,27600.0,64.5879,64.6232,64.4761,64.5937,27600.0
2007-12-17 09:50:00,109.81,109.85,109.53,109.57,28000.0,64.582,64.6055,64.4173,64.4408,28000.0
2007-12-17 09:55:00,109.57,109.59,109.06,109.19,40400.0,64.4408,64.4526,64.1409,64.2173,40400.0
2007-12-17 10:00:00,109.21,109.46,109.17,109.37,22200.0,64.2291,64.3761,64.2056,64.3232,22200.0
2007-12-17 10:05:00,109.4,109.55,109.23,109.33,39600.0,64.3409,64.4291,64.2409,64.2997,39600.0
2007-12-17 10:10:00,109.33,109.62,109.33,109.45,13700.0,64.2997,64.4702,64.2997,64.3703,13700.0
2007-12-17 10:15:00,109.38,109.65,109.37,109.65,24300.0,64.3291,64.4879,64.3232,64.4879,24300.0
2007-12-17 10:20:00,109.66,109.8,109.61,109.67,19400.0,64.4938,64.5761,64.4644,64.4996,19400.0
2007-12-17 10:25:00,109.73,109.8,109.62,109.65,25500.0,64.5349,64.5761,64.4702,64.4879,25500.0
2007-12-17 10:30:00,109.64,109.78,109.6,109.71,26600.0,64.482,64.5643,64.4585,64.5232,26600.0
2007-12-17 10:35:00,109.72,109.86,109.57,109.67,22600.0,64.5291,64.6114,64.4408,64.4996,22600.0
2007-12-17 10:40:00,109.68,109.77,109.63,109.64,16800.0,64.5055,64.5585,64.4761,64.482,16800.0
2007-12-17 10:45:00,109.67,109.75,109.63,109.67,11900.0,64.4996,64.5467,64.4761,64.4996,11900.0
2007-12-17 10:50:00,109.68,109.68,109.42,109.5,28000.0,64.5055,64.5055,64.3526,64.3997,28000.0
2007-12-17 10:55:00,109.49,109.63,109.49,109.59,15300.0,64.3938,64.4761,64.3938,64.4526,15300.0
2007-12-17 11:00:00,109.57,109.64,109.47,109.57,24200.0,64.4408,64.482,64.382,64.4408,24200.0
2007-12-17 11:05:00,109.56,109.59,109.51,109.57,11900.0,64.435,64.4526,64.4055,64.4408,11900.0
2007-12-17 11:10:00,109.57,109.63,109.47,109.54,21900.0,64.4408,64.4761,64.382,64.4232,21900.0
2007-12-17 11:15:00,109.57,109.69,109.52,109.62,13700.0,64.4408,64.5114,64.4114,64.4702,13700.0
2007-12-17 11:20:00,109.61,109.62,109.47,109.55,19200.0,64.4644,64.4702,64.382,64.4291,19200.0
2007-12-17 11:25:00,109.55,109.62,109.46,109.52,29000.0,64.4291,64.4702,64.3761,64.4114,29000.0
2007-12-17 11:30:00,109.49,109.58,109.47,109.49,17800.0,64.3938,64.4467,64.382,64.3938,17800.0
2007-12-17 11:35:00,109.49,109.57,109.46,109.5,17600.0,64.3938,64.4408,64.3761,64.3997,17600.0
2007-12-17 11:40:00,109.49,109.59,109.43,109.54,26300.0,64.3938,64.4526,64.3585,64.4232,26300.0
2007-12-17 11:45:00,109.53,109.56,109.46,109.51,13900.0,64.4173,64.435,64.3761,64.4055,13900.0
2007-12-17 11:50:00,109.51,109.61,109.45,109.51,17700.0,64.4055,64.4644,64.3703,64.4055,17700.0
2007-12-17 11:55:00,109.51,109.64,109.43,109.6,56500.0,64.4055,64.482,64.3585,64.4585,56500.0
2007-12-17 12:00:00,109.64,109.71,109.56,109.64,9000.0,64.482,64.5232,64.435,64.482,9000.0
2007-12-17 12:05:00,109.63,109.67,109.55,109.59,14800.0,64.4761,64.4996,64.4291,64.4526,14800.0
2007-12-17 12:10:00,109.58,109.69,109.53,109.66,17000.0,64.4467,64.5114,64.4173,64.4938,17000.0
2007-12-17 12:15:00,109.63,109.66,109.53,109.63,21400.0,64.4761,64.4938,64.4173,64.4761,21400.0
2007-12-17 12:20:00,109.62,109.68,109.53,109.62,8700.0,64.4702,64.5055,64.4173,64.4702,8700.0
2007-12-17 12:25:00,109.62,109.65,109.61,109.63,4500.0,64.4702,64.4879,64.4644,64.4761,4500.0
2007-12-17 12:30:00,109.63,109.67,109.56,109.57,12000.0,64.4761,64.4996,64.435,64.4408,12000.0
2007-12-17 12:35:00,109.58,109.59,109.39,109.41,11900.0,64.4467,64.4526,64.335,64.3467,11900.0
2007-12-17 12:40:00,109.42,109.65,109.39,109.46,36700.0,64.3526,64.4879,64.335,64.3761,36700.0
2007-12-17 12:45:00,109.46,109.58,109.45,109.52,18800.0,64.3761,64.4467,64.3703,64.4114,18800.0
2007-12-17 12:50:00,109.55,109.61,109.48,109.59,13200.0,64.4291,64.4644,64.3879,64.4526,13200.0
2007-12-17 12:55:00,109.58,109.67,109.5,109.57,24100.0,64.4467,64.4996,64.3997,64.4408,24100.0
2007-12-17 13:00:00,109.59,109.59,109.38,109.51,40600.0,64.4526,64.4526,64.3291,64.4055,40600.0
2007-12-17 13:05:00,109.47,109.55,109.35,109.54,71600.0,64.382,64.4291,64.3114,64.4232,71600.0
2007-12-17 13:10:00,109.54,109.55,109.39,109.48,17000.0,64.4232,64.4291,64.335,64.3879,17000.0
2007-12-17 13:15:00,109.46,109.59,109.22,109.23,35800.0,64.3761,64.4526,64.235,64.2409,35800.0
2007-12-17 13:20:00,109.23,109.38,109.2,109.28,11900.0,64.2409,64.3291,64.2232,64.2703,11900.0
2007-12-17 13:25:00,109.3,109.3,109.17,109.17,5600.0,64.282,64.282,64.2056,64.2056,5600.0
2007-12-17 13:30:00,109.17,109.23,109.16,109.16,11500.0,64.2056,64.2409,64.1997,64.1997,11500.0
2007-12-17 13:35:00,109.18,109.25,109.15,109.19,23900.0,64.2115,64.2526,64.1938,64.2173,23900.0
2007-12-17 13:40:00,109.23,109.38,109.18,109.24,46100.0,64.2409,64.3291,64.2115,64.2468,46100.0
2007-12-17 13:45:00,109.29,109.35,109.19,109.27,15600.0,64.2762,64.3114,64.2173,64.2644,15600.0
2007-12-17 13:50:00,109.28,109.28,109.2,109.23,7400.0,64.2703,64.2703,64.2232,64.2409,7400.0
2007-12-17 13:55:00,109.22,109.41,109.2,109.2,25700.0,64.235,64.3467,64.2232,64.2232,25700.0
2007-12-17 14:00:00,109.2,109.28,109.2,109.26,11800.0,64.2232,64.2703,64.2232,64.2585,11800.0
2007-12-17 14:05:00,109.26,109.29,109.2,109.24,60400.0,64.2585,64.2762,64.2232,64.2468,60400.0
2007-12-17 14:10:00,109.22,109.26,109.06,109.13,26700.0,64.235,64.2585,64.1409,64.1821,26700.0
2007-12-17 14:15:00,109.13,109.14,109.0,109.01,52900.0,64.1821,64.1879,64.1056,64.1115,52900.0
2007-12-17 14:20:00,109.01,109.14,108.86,108.89,29900.0,64.1115,64.1879,64.0233,64.0409,29900.0
2007-12-17 14:25:00,108.89,108.95,108.86,108.93,24300.0,64.0409,64.0762,64.0233,64.0644,24300.0
2007-12-17 14:30:00,108.93,108.95,108.88,108.9,26400.0,64.0644,64.0762,64.035,64.0468,26400.0
2007-12-17 14:35:00,108.9,108.93,108.78,108.92,22800.0,64.0468,64.0644,63.9762,64.0586,22800.0
2007-12-17 14:40:00,108.92,108.95,108.91,108.95,22400.0,64.0586,64.0762,64.0527,64.0762,22400.0
2007-12-17 14:45:00,108.94,109.18,108.94,109.15,13500.0,64.0703,64.2115,64.0703,64.1938,13500.0
2007-12-17 14:50:00,109.14,109.17,109.03,109.04,11200.0,64.1879,64.2056,64.1232,64.1291,11200.0
2007-12-17 14:55:00,109.03,109.1,109.01,109.06,20200.0,64.1232,64.1644,64.1115,64.1409,20200.0
2007-12-17 15:00:00,109.05,109.1,108.97,109.0,16100.0,64.135,64.1644,64.088,64.1056,16100.0
2007-12-17 15:05:00,109.0,109.02,108.88,108.93,23800.0,64.1056,64.1174,64.035,64.0644,23800.0
2007-12-17 15:10:00,108.94,108.97,108.91,108.96,23600.0,64.0703,64.088,64.0527,64.0821,23600.0
2007-12-17 15:15:00,108.97,108.97,108.86,108.95,26200.0,64.088,64.088,64.0233,64.0762,26200.0
2007-12-17 15:20:00,108.94,109.11,108.92,108.99,32400.0,64.0703,64.1703,64.0586,64.0997,32400.0
2007-12-17 15:25:00,109.0,109.06,108.97,109.02,19600.0,64.1056,64.1409,64.088,64.1174,19600.0
2007-12-17 15:30:00,109.0,109.05,108.97,108.99,16200.0,64.1056,64.135,64.088,64.0997,16200.0
2007-12-17 15:35:00,108.99,109.38,108.95,109.28,31200.0,64.0997,64.3291,64.0762,64.2703,31200.0
2007-12-17 15:40:00,109.29,109.33,109.19,109.26,32000.0,64.2762,64.2997,64.2173,64.2585,32000.0
2007-12-17 15:45:00,109.27,109.27,109.1,109.2,50500.0,64.2644,64.2644,64.1644,64.2232,50500.0
2007-12-17 15:50:00,109.19,109.2,109.02,109.1,50100.0,64.2173,64.2232,64.1174,64.1644,50100.0
2007-12-17 15:55:00,109.1,109.1,108.93,108.94,50600.0,64.1644,64.1644,64.0644,64.0703,50600.0
2007-12-18 09:30:00,109.48,109.89,109.34,109.58,30800.0,64.3879,64.629,64.3056,64.4467,30800.0
2007-12-18 09:35:00,109.68,109.7,109.06,109.15,23200.0,64.5055,64.5173,64.1409,64.1938,23200.0
2007-12-18 09:40:00,109.11,109.44,109.01,109.38,19600.0,64.1703,64.3644,64.1115,64.3291,19600.0
2007-12-18 09:45:00,109.43,109.81,109.42,109.81,34800.0,64.3585,64.582,64.3526,64.582,34800.0
2007-12-18 09:50:00,109.77,110.21,109.77,110.06,35500.0,64.5585,64.8172,64.5585,64.729,35500.0
2007-12-18 09:55:00,110.04,110.05,109.9,109.98,31300.0,64.7173,64.7231,64.6349,64.682,31300.0
2007-12-18 10:00:00,109.98,110.01,109.88,109.91,17400.0,64.682,64.6996,64.6232,64.6408,17400.0
2007-12-18 10:05:00,109.84,109.89,109.44,109.47,13300.0,64.5996,64.629,64.3644,64.382,13300.0
2007-12-18 10:10:00,109.49,109.49,109.15,109.15,18300.0,64.3938,64.3938,64.1938,64.1938,18300.0
2007-12-18 10:15:00,109.15,109.18,108.87,108.92,20900.0,64.1938,64.2115,64.0291,64.0586,20900.0
2007-12-18 10:20:00,108.9,108.93,108.64,108.69,21100.0,64.0468,64.0644,63.8939,63.9233,21100.0
2007-12-18 10:25:00,108.67,108.68,108.52,108.58,21500.0,63.9115,63.9174,63.8233,63.8586,21500.0
2007-12-18 10:30:00,108.61,108.72,108.48,108.5,21100.0,63.8762,63.9409,63.7998,63.8115,21100.0
2007-12-18 10:35:00,108.53,108.6,108.32,108.34,27000.0,63.8292,63.8704,63.7057,63.7174,27000.0
2007-12-18 10:40:00,108.37,108.38,108.14,108.28,25400.0,63.7351,63.741,63.5998,63.6822,25400.0
2007-12-18 10:45:00,108.27,108.3,108.2,108.21,16600.0,63.6763,63.6939,63.6351,63.641,16600.0
2007-12-18 10:50:00,108.21,108.35,108.12,108.32,27700.0,63.641,63.7233,63.5881,63.7057,27700.0
2007-12-18 10:55:00,108.33,108.4,108.26,108.4,11500.0,63.7116,63.7527,63.6704,63.7527,11500.0
2007-12-18 11:00:00,108.38,108.38,108.2,108.22,17700.0,63.741,63.741,63.6351,63.6469,17700.0
2007-12-18 11:05:00,108.23,108.29,108.17,108.26,13000.0,63.6527,63.688,63.6175,63.6704,13000.0
2007-12-18 11:10:00,108.27,108.3,108.18,108.3,14200.0,63.6763,63.6939,63.6233,63.6939,14200.0
2007-12-18 11:15:00,108.29,108.31,108.15,108.19,28000.0,63.688,63.6998,63.6057,63.6292,28000.0
2007-12-18 11:20:00,108.2,108.2,108.0,108.04,31500.0,63.6351,63.6351,63.5175,63.541,31500.0
2007-12-18 11:25:00,108.01,108.19,107.97,108.18,25900.0,63.5234,63.6292,63.4998,63.6233,25900.0
2007-12-18 11:30:00,108.16,108.19,107.96,107.96,18200.0,63.6116,63.6292,63.494,63.494,18200.0
2007-12-18 11:35:00,107.96,108.13,107.96,108.07,16400.0,63.494,63.5939,63.494,63.5586,16400.0
2007-12-18 11:40:00,108.07,108.1,107.98,107.98,8600.0,63.5586,63.5763,63.5057,63.5057,8600.0
2007-12-18 11:45:00,107.99,108.07,107.89,107.93,33600.0,63.5116,63.5586,63.4528,63.4763,33600.0
2007-12-18 11:50:00,107.92,108.01,107.89,107.89,18100.0,63.4704,63.5234,63.4528,63.4528,18100.0
2007-12-18 11:55:00,107.92,108.0,107.88,107.95,23600.0,63.4704,63.5175,63.4469,63.4881,23600.0
2007-12-18 12:00:00,107.93,107.95,107.5,107.68,24100.0,63.4763,63.4881,63.2234,63.3293,24100.0
2007-12-18 12:05:00,107.67,108.06,107.63,108.05,25400.0,63.3234,63.5528,63.2999,63.5469,25400.0
2007-12-18 12:10:00,108.05,108.09,107.95,107.98,25200.0,63.5469,63.5704,63.4881,63.5057,25200.0
2007-12-18 12:15:00,107.99,108.06,107.93,107.99,29100.0,63.5116,63.5528,63.4763,63.5116,29100.0
2007-12-18 12:20:00,107.99,108.08,107.9,108.08,19800.0,63.5116,63.5645,63.4587,63.5645,19800.0
2007-12-18 12:25:00,108.06,108.06,107.9,107.96,13300.0,63.5528,63.5528,63.4587,63.494,13300.0
2007-12-18 12:30:00,107.96,108.15,107.93,107.99,19500.0,63.494,63.6057,63.4763,63.5116,19500.0
2007-12-18 12:35:00,107.99,108.06,107.99,108.0,5100.0,63.5116,63.5528,63.5116,63.5175,5100.0
2007-12-18 12:40:00,108.0,108.04,107.99,108.03,10000.0,63.5175,63.541,63.5116,63.5351,10000.0
2007-12-18 12:45:00,108.03,108.25,108.03,108.21,15500.0,63.5351,63.6645,63.5351,63.641,15500.0
2007-12-18 12:50:00,108.19,108.19,108.08,108.08,6300.0,63.6292,63.6292,63.5645,63.5645,6300.0
2007-12-18 12:55:00,108.08,108.08,108.0,108.01,7300.0,63.5645,63.5645,63.5175,63.5234,7300.0
2007-12-18 13:00:00,108.01,108.06,107.99,108.02,12400.0,63.5234,63.5528,63.5116,63.5292,12400.0
2007-12-18 13:05:00,108.01,108.11,108.01,108.1,13400.0,63.5234,63.5822,63.5234,63.5763,13400.0
2007-12-18 13:10:00,108.1,108.22,108.1,108.22,7100.0,63.5763,63.6469,63.5763,63.6469,7100.0
2007-12-18 13:15:00,108.22,108.35,108.22,108.22,13000.0,63.6469,63.7233,63.6469,63.6469,13000.0
2007-12-18 13:20:00,108.22,108.3,108.2,108.3,15300.0,63.6469,63.6939,63.6351,63.6939,15300.0
2007-12-18 13:25:00,108.29,108.31,108.25,108.27,11700.0,63.688,63.6998,63.6645,63.6763,11700.0
2007-12-18 13:30:00,108.27,108.53,108.27,108.5,16000.0,63.6763,63.8292,63.6763,63.8115,16000.0
2007-12-18 13:35:00,108.53,108.53,108.22,108.29,19400.0,63.8292,63.8292,63.6469,63.688,19400.0
2007-12-18 13:40:00,108.26,108.31,108.11,108.11,13800.0,63.6704,63.6998,63.5822,63.5822,13800.0
2007-12-18 13:45:00,108.14,108.28,108.1,108.23,11200.0,63.5998,63.6822,63.5763,63.6527,11200.0
2007-12-18 13:50:00,108.22,108.22,108.02,108.06,6500.0,63.6469,63.6469,63.5292,63.5528,6500.0
2007-12-18 13:55:00,108.08,108.08,107.98,107.98,11600.0,63.5645,63.5645,63.5057,63.5057,11600.0
2007-12-18 14:00:00,108.0,108.06,107.99,108.02,18500.0,63.5175,63.5528,63.5116,63.5292,18500.0
2007-12-18 14:05:00,108.03,108.22,108.0,108.18,33900.0,63.5351,63.6469,63.5175,63.6233,33900.0
2007-12-18 14:10:00,108.22,108.39,108.19,108.26,19100.0,63.6469,63.7468,63.6292,63.6704,19100.0
2007-12-18 14:15:00,108.25,108.25,108.11,108.21,20600.0,63.6645,63.6645,63.5822,63.641,20600.0
2007-12-18 14:20:00,108.25,108.26,108.05,108.05,17700.0,63.6645,63.6704,63.5469,63.5469,17700.0
2007-12-18 14:25:00,108.05,108.07,107.97,108.01,20600.0,63.5469,63.5586,63.4998,63.5234,20600.0
2007-12-18 14:30:00,108.04,108.32,108.04,108.28,19100.0,63.541,63.7057,63.541,63.6822,19100.0
2007-12-18 14:35:00,108.28,108.3,108.16,108.21,16500.0,63.6822,63.6939,63.6116,63.641,16500.0
2007-12-18 14:40:00,108.22,108.24,108.04,108.1,36100.0,63.6469,63.6586,63.541,63.5763,36100.0
2007-12-18 14:45:00,108.1,108.24,108.03,108.03,63000.0,63.5763,63.6586,63.5351,63.5351,63000.0
2007-12-18 14:50:00,108.08,108.14,107.95,107.95,26000.0,63.5645,63.5998,63.4881,63.4881,26000.0
2007-12-18 14:55:00,107.95,108.02,107.9,107.94,19200.0,63.4881,63.5292,63.4587,63.4822,19200.0
2007-12-18 15:00:00,107.92,108.05,107.89,107.91,42200.0,63.4704,63.5469,63.4528,63.4645,42200.0
2007-12-18 15:05:00,107.95,108.05,107.89,107.89,24800.0,63.4881,63.5469,63.4528,63.4528,24800.0
2007-12-18 15:10:00,107.91,108.03,107.91,107.96,21300.0,63.4645,63.5351,63.4645,63.494,21300.0
2007-12-18 15:15:00,107.98,108.15,107.98,108.09,39700.0,63.5057,63.6057,63.5057,63.5704,39700.0
2007-12-18 15:20:00,108.08,108.13,108.01,108.01,18600.0,63.5645,63.5939,63.5234,63.5234,18600.0
2007-12-18 15:25:00,108.02,108.19,107.93,108.14,105400.0,63.5292,63.6292,63.4763,63.5998,105400.0
2007-12-18 15:30:00,108.14,108.21,108.11,108.17,66900.0,63.5998,63.641,63.5822,63.6175,66900.0
2007-12-18 15:35:00,108.19,108.35,108.19,108.32,67200.0,63.6292,63.7233,63.6292,63.7057,67200.0
2007-12-18 15:40:00,108.32,108.45,108.29,108.41,29200.0,63.7057,63.7821,63.688,63.7586,29200.0
2007-12-18 15:45:00,108.41,108.42,108.23,108.23,31200.0,63.7586,63.7645,63.6527,63.6527,31200.0
2007-12-18 15:50:00,108.23,108.26,108.11,108.26,36900.0,63.6527,63.6704,63.5822,63.6704,36900.0
2007-12-18 15:55:00,108.26,108.31,108.14,108.22,50200.0,63.6704,63.6998,63.5998,63.6469,50200.0
2007-12-19 09:30:00,108.94,108.94,108.01,108.01,24900.0,64.0703,64.0703,63.5234,63.5234,24900.0
2007-12-19 09:35:00,108.14,108.82,108.11,108.4,61600.0,63.5998,63.9997,63.5822,63.7527,61600.0
2007-12-19 09:40:00,108.36,108.49,108.09,108.3,31300.0,63.7292,63.8057,63.5704,63.6939,31300.0
2007-12-19 09:45:00,108.21,108.5,108.2,108.48,26900.0,63.641,63.8115,63.6351,63.7998,26900.0
2007-12-19 09:50:00,108.49,108.5,108.32,108.39,86000.0,63.8057,63.8115,63.7057,63.7468,86000.0
2007-12-19 09:55:00,108.45,108.5,108.37,108.45,13100.0,63.7821,63.8115,63.7351,63.7821,13100.0
2007-12-19 10:00:00,108.45,108.5,108.13,108.29,18800.0,63.7821,63.8115,63.5939,63.688,18800.0
2007-12-19 10:05:00,108.37,108.6,108.36,108.6,17900.0,63.7351,63.8704,63.7292,63.8704,17900.0
2007-12-19 10:10:00,108.6,108.6,108.34,108.43,14300.0,63.8704,63.8704,63.7174,63.7704,14300.0
2007-12-19 10:15:00,108.45,108.51,108.1,108.11,17200.0,63.7821,63.8174,63.5763,63.5822,17200.0
2007-12-19 10:20:00,108.13,108.13,107.92,107.95,24200.0,63.5939,63.5939,63.4704,63.4881,24200.0
2007-12-19 10:25:00,107.98,108.04,107.78,108.02,23100.0,63.5057,63.541,63.3881,63.5292,23100.0
2007-12-19 10:30:00,108.01,108.05,107.82,108.03,20300.0,63.5234,63.5469,63.4116,63.5351,20300.0
2007-12-19 10:35:00,108.04,108.27,107.98,108.27,17600.0,63.541,63.6763,63.5057,63.6763,17600.0
2007-12-19 10:40:00,108.27,108.37,108.11,108.12,27100.0,63.6763,63.7351,63.5822,63.5881,27100.0
2007-12-19 10:45:00,108.09,108.18,108.03,108.18,20600.0,63.5704,63.6233,63.5351,63.6233,20600.0
2007-12-19 10:50:00,108.18,108.4,108.11,108.4,19200.0,63.6233,63.7527,63.5822,63.7527,19200.0
2007-12-19 10:55:00,108.4,108.4,108.1,108.18,12300.0,63.7527,63.7527,63.5763,63.6233,12300.0
2007-12-19 11:00:00,108.18,108.2,108.07,108.11,13500.0,63.6233,63.6351,63.5586,63.5822,13500.0
2007-12-19 11:05:00,108.1,108.22,108.09,108.21,14900.0,63.5763,63.6469,63.5704,63.641,14900.0
2007-12-19 11:10:00,108.21,108.26,108.13,108.15,19600.0,63.641,63.6704,63.5939,63.6057,19600.0
2007-12-19 11:15:00,108.2,108.2,108.06,108.09,19700.0,63.6351,63.6351,63.5528,63.5704,19700.0
2007-12-19 11:20:00,108.09,108.13,107.76,108.1,66700.0,63.5704,63.5939,63.3763,63.5763,66700.0
2007-12-19 11:25:00,108.1,108.1,107.81,107.85,14400.0,63.5763,63.5763,63.4057,63.4293,14400.0
2007-12-19 11:30:00,107.85,107.99,107.74,107.98,20200.0,63.4293,63.5116,63.3646,63.5057,20200.0
2007-12-19 11:35:00,107.98,107.99,107.89,107.93,15500.0,63.5057,63.5116,63.4528,63.4763,15500.0
2007-12-19 11:40:00,107.89,107.9,107.71,107.81,13100.0,63.4528,63.4587,63.3469,63.4057,13100.0
2007-12-19 11:45:00,107.82,107.84,107.69,107.69,26100.0,63.4116,63.4234,63.3352,63.3352,26100.0
2007-12-19 11:50:00,107.69,107.71,107.55,107.66,23200.0,63.3352,63.3469,63.2528,63.3175,23200.0
2007-12-19 11:55:00,107.64,107.64,107.15,107.18,38200.0,63.3058,63.3058,63.0176,63.0352,38200.0
2007-12-19 12:00:00,107.15,107.3,107.1,107.18,22700.0,63.0176,63.1058,62.9882,63.0352,22700.0
2007-12-19 12:05:00,107.17,107.33,107.17,107.3,17400.0,63.0293,63.1234,63.0293,63.1058,17400.0
2007-12-19 12:10:00,107.3,107.33,107.27,107.29,31600.0,63.1058,63.1234,63.0881,63.0999,31600.0
2007-12-19 12:15:00,107.29,107.31,107.2,107.2,18100.0,63.0999,63.1117,63.047,63.047,18100.0
2007-12-19 12:20:00,107.2,107.42,107.18,107.42,58900.0,63.047,63.1764,63.0352,63.1764,58900.0
2007-12-19 12:25:00,107.48,107.53,107.42,107.53,10800.0,63.2117,63.2411,63.1764,63.2411,10800.0
2007-12-19 12:30:00,107.51,107.52,107.42,107.45,13600.0,63.2293,63.2352,63.1764,63.194,13600.0
2007-12-19 12:35:00,107.42,107.71,107.41,107.7,11300.0,63.1764,63.3469,63.1705,63.341,11300.0
2007-12-19 12:40:00,107.7,107.71,107.57,107.6,28700.0,63.341,63.3469,63.2646,63.2822,28700.0
2007-12-19 12:45:00,107.59,107.64,107.45,107.54,20000.0,63.2763,63.3058,63.194,63.2469,20000.0
2007-12-19 12:50:00,107.55,107.55,107.3,107.33,16700.0,63.2528,63.2528,63.1058,63.1234,16700.0
2007-12-19 12:55:00,107.32,107.35,107.26,107.32,16800.0,63.1176,63.1352,63.0823,63.1176,16800.0
2007-12-19 13:00:00,107.28,107.36,107.14,107.29,17100.0,63.094,63.1411,63.0117,63.0999,17100.0
2007-12-19 13:05:00,107.3,107.55,107.3,107.51,5900.0,63.1058,63.2528,63.1058,63.2293,5900.0
2007-12-19 13:10:00,107.51,107.59,107.48,107.54,9500.0,63.2293,63.2763,63.2117,63.2469,9500.0
2007-12-19 13:15:00,107.54,107.57,107.2,107.21,14000.0,63.2469,63.2646,63.047,63.0529,14000.0
2007-12-19 13:20:00,107.21,107.24,107.12,107.21,12800.0,63.0529,63.0705,62.9999,63.0529,12800.0
2007-12-19 13:25:00,107.25,107.29,107.08,107.18,20200.0,63.0764,63.0999,62.9764,63.0352,20200.0
2007-12-19 13:30:00,107.19,107.29,107.13,107.18,17100.0,63.0411,63.0999,63.0058,63.0352,17100.0
2007-12-19 13:35:00,107.16,107.32,107.15,107.31,12000.0,63.0235,63.1176,63.0176,63.1117,12000.0
2007-12-19 13:40:00,107.32,107.32,107.24,107.32,11400.0,63.1176,63.1176,63.0705,63.1176,11400.0
2007-12-19 13:45:00,107.32,107.33,107.04,107.07,24000.0,63.1176,63.1234,62.9529,62.9705,24000.0
2007-12-19 13:50:00,107.09,107.15,107.03,107.15,14600.0,62.9823,63.0176,62.947,63.0176,14600.0
2007-12-19 13:55:00,107.18,107.36,107.12,107.34,16500.0,63.0352,63.1411,62.9999,63.1293,16500.0
2007-12-19 14:00:00,107.34,107.53,107.32,107.46,24000.0,63.1293,63.2411,63.1176,63.1999,24000.0
2007-12-19 14:05:00,107.46,107.61,107.44,107.58,12400.0,63.1999,63.2881,63.1881,63.2705,12400.0
2007-12-19 14:10:00,107.59,107.89,107.57,107.82,60100.0,63.2763,63.4528,63.2646,63.4116,60100.0
2007-12-19 14:15:00,107.82,107.95,107.75,107.76,25300.0,63.4116,63.4881,63.3704,63.3763,25300.0
2007-12-19 14:20:00,107.74,107.75,107.67,107.68,23600.0,63.3646,63.3704,63.3234,63.3293,23600.0
2007-12-19 14:25:00,107.7,107.92,107.65,107.73,22900.0,63.341,63.4704,63.3116,63.3587,22900.0
2007-12-19 14:30:00,107.7,107.9,107.67,107.88,27900.0,63.341,63.4587,63.3234,63.4469,27900.0
2007-12-19 14:35:00,107.89,107.95,107.67,107.74,52700.0,63.4528,63.4881,63.3234,63.3646,52700.0
2007-12-19 14:40:00,107.8,108.02,107.8,108.01,32800.0,63.3999,63.5292,63.3999,63.5234,32800.0
2007-12-19 14:45:00,108.02,108.11,107.89,108.1,49600.0,63.5292,63.5822,63.4528,63.5763,49600.0
2007-12-19 14:50:00,108.1,108.15,108.02,108.07,30300.0,63.5763,63.6057,63.5292,63.5586,30300.0
2007-12-19 14:55:00,108.1,108.15,108.02,108.15,31100.0,63.5763,63.6057,63.5292,63.6057,31100.0
2007-12-19 15:00:00,108.15,108.2,108.05,108.19,43600.0,63.6057,63.6351,63.5469,63.6292,43600.0
2007-12-19 15:05:00,108.19,108.2,108.01,108.04,63400.0,63.6292,63.6351,63.5234,63.541,63400.0
2007-12-19 15:10:00,108.05,108.13,108.01,108.11,38400.0,63.5469,63.5939,63.5234,63.5822,38400.0
2007-12-19 15:15:00,108.13,108.22,108.12,108.17,27200.0,63.5939,63.6469,63.5881,63.6175,27200.0
2007-12-19 15:20:00,108.2,108.2,107.96,108.04,56700.0,63.6351,63.6351,63.494,63.541,56700.0
2007-12-19 15:25:00,108.05,108.1,107.96,108.03,50500.0,63.5469,63.5763,63.494,63.5351,50500.0
2007-12-19 15:30:00,108.0,108.12,107.94,108.07,39700.0,63.5175,63.5881,63.4822,63.5586,39700.0
2007-12-19 15:35:00,108.04,108.21,108.04,108.15,82500.0,63.541,63.641,63.541,63.6057,82500.0
2007-12-19 15:40:00,108.15,108.34,108.13,108.19,51700.0,63.6057,63.7174,63.5939,63.6292,51700.0
2007-12-19 15:45:00,108.19,108.2,108.05,108.08,46500.0,63.6292,63.6351,63.5469,63.5645,46500.0
2007-12-19 15:50:00,108.05,108.19,108.05,108.12,58600.0,63.5469,63.6292,63.5469,63.5881,58600.0
2007-12-19 15:55:00,108.12,108.27,107.99,108.17,79600.0,63.5881,63.6763,63.5116,63.6175,79600.0
2007-12-20 09:30:00,108.82,108.82,107.65,108.35,33100.0,63.9997,63.9997,63.3116,63.7233,33100.0
2007-12-20 09:35:00,108.29,108.52,108.1,108.46,28500.0,63.688,63.8233,63.5763,63.788,28500.0
2007-12-20 09:40:00,108.44,108.55,108.23,108.35,25700.0,63.7763,63.8409,63.6527,63.7233,25700.0
2007-12-20 09:45:00,108.33,108.4,108.32,108.32,37800.0,63.7116,63.7527,63.7057,63.7057,37800.0
2007-12-20 09:50:00,108.32,108.46,108.19,108.37,112300.0,63.7057,63.788,63.6292,63.7351,112300.0
2007-12-20 09:55:00,108.38,108.41,108.22,108.26,24600.0,63.741,63.7586,63.6469,63.6704,24600.0
2007-12-20 10:00:00,108.3,108.41,108.3,108.39,17900.0,63.6939,63.7586,63.6939,63.7468,17900.0
2007-12-20 10:05:00,108.4,108.44,108.36,108.42,54800.0,63.7527,63.7763,63.7292,63.7645,54800.0
2007-12-20 10:10:00,108.42,108.43,108.34,108.37,33500.0,63.7645,63.7704,63.7174,63.7351,33500.0
2007-12-20 10:15:00,108.36,108.36,108.16,108.18,20700.0,63.7292,63.7292,63.6116,63.6233,20700.0
2007-12-20 10:20:00,108.2,108.25,108.16,108.2,10900.0,63.6351,63.6645,63.6116,63.6351,10900.0
2007-12-20 10:25:00,108.21,108.23,108.0,108.0,16500.0,63.641,63.6527,63.5175,63.5175,16500.0
2007-12-20 10:30:00,108.01,108.08,107.75,107.78,228300.0,63.5234,63.5645,63.3704,63.3881,228300.0
2007-12-20 10:35:00,107.83,107.95,107.77,107.85,7600.0,63.4175,63.4881,63.3822,63.4293,7600.0
2007-12-20 10:40:00,107.86,108.03,107.83,108.0,15600.0,63.4351,63.5351,63.4175,63.5175,15600.0
2007-12-20 10:45:00,108.03,108.16,108.01,108.16,19700.0,63.5351,63.6116,63.5234,63.6116,19700.0
2007-12-20 10:50:00,108.1,108.17,108.05,108.15,13400.0,63.5763,63.6175,63.5469,63.6057,13400.0
2007-12-20 10:55:00,108.14,108.16,107.97,108.16,17900.0,63.5998,63.6116,63.4998,63.6116,17900.0
2007-12-20 11:00:00,108.16,108.18,107.96,108.03,13700.0,63.6116,63.6233,63.494,63.5351,13700.0
2007-12-20 11:05:00,108.0,108.05,107.87,107.96,12800.0,63.5175,63.5469,63.441,63.494,12800.0
2007-12-20 11:10:00,107.97,108.08,107.91,108.05,7500.0,63.4998,63.5645,63.4645,63.5469,7500.0
2007-12-20 11:15:00,108.05,108.07,107.79,107.94,13200.0,63.5469,63.5586,63.394,63.4822,13200.0
2007-12-20 11:20:00,107.93,107.93,107.6,107.65,12200.0,63.4763,63.4763,63.2822,63.3116,12200.0
2007-12-20 11:25:00,107.64,107.7,107.62,107.68,11000.0,63.3058,63.341,63.294,63.3293,11000.0
2007-12-20 11:30:00,107.7,107.85,107.63,107.76,11100.0,63.341,63.4293,63.2999,63.3763,11100.0
2007-12-20 11:35:00,107.79,108.09,107.76,108.02,80500.0,63.394,63.5704,63.3763,63.5292,80500.0
2007-12-20 11:40:00,107.98,108.09,107.84,107.88,10400.0,63.5057,63.5704,63.4234,63.4469,10400.0
2007-12-20 11:45:00,107.88,107.88,107.6,107.75,11900.0,63.4469,63.4469,63.2822,63.3704,11900.0
2007-12-20 11:50:00,107.7,107.73,107.5,107.52,6400.0,63.341,63.3587,63.2234,63.2352,6400.0
2007-12-20 11:55:00,107.51,107.67,107.5,107.66,17100.0,63.2293,63.3234,63.2234,63.3175,17100.0
2007-12-20 12:00:00,107.61,107.64,107.39,107.45,23700.0,63.2881,63.3058,63.1587,63.194,23700.0
2007-12-20 12:05:00,107.37,107.53,107.35,107.42,5800.0,63.147,63.2411,63.1352,63.1764,5800.0
2007-12-20 12:10:00,107.35,107.49,107.32,107.33,6000.0,63.1352,63.2175,63.1176,63.1234,6000.0
2007-12-20 12:15:00,107.32,107.37,107.0,107.07,28300.0,63.1176,63.147,62.9294,62.9705,28300.0
2007-12-20 12:20:00,107.12,107.12,106.84,106.91,15900.0,62.9999,62.9999,62.8353,62.8764,15900.0
2007-12-20 12:25:00,106.93,107.21,106.83,106.84,25800.0,62.8882,63.0529,62.8294,62.8353,25800.0
2007-12-20 12:30:00,106.85,106.85,106.6,106.7,40100.0,62.8411,62.8411,62.6941,62.7529,40100.0
2007-12-20 12:35:00,106.7,106.72,106.59,106.61,14200.0,62.7529,62.7647,62.6882,62.7,14200.0
2007-12-20 12:40:00,106.6,106.65,106.55,106.63,18500.0,62.6941,62.7235,62.6647,62.7117,18500.0
2007-12-20 12:45:00,106.62,106.62,106.53,106.57,12900.0,62.7059,62.7059,62.6529,62.6765,12900.0
2007-12-20 12:50:00,106.57,106.6,106.52,106.59,11000.0,62.6765,62.6941,62.6471,62.6882,11000.0
2007-12-20 12:55:00,106.57,106.57,106.5,106.52,22100.0,62.6765,62.6765,62.6353,62.6471,22100.0
2007-12-20 13:00:00,106.55,106.55,106.37,106.42,22000.0,62.6647,62.6647,62.5588,62.5882,22000.0
2007-12-20 13:05:00,106.4,106.55,106.39,106.5,12000.0,62.5765,62.6647,62.5706,62.6353,12000.0
2007-12-20 13:10:00,106.5,106.52,106.4,106.44,34600.0,62.6353,62.6471,62.5765,62.6,34600.0
2007-12-20 13:15:00,106.44,106.45,106.39,106.39,18600.0,62.6,62.6059,62.5706,62.5706,18600.0
2007-12-20 13:20:00,106.4,106.63,106.33,106.6,29400.0,62.5765,62.7117,62.5353,62.6941,29400.0
2007-12-20 13:25:00,106.6,106.73,106.59,106.66,8500.0,62.6941,62.7706,62.6882,62.7294,8500.0
2007-12-20 13:30:00,106.66,106.72,106.65,106.72,6000.0,62.7294,62.7647,62.7235,62.7647,6000.0
2007-12-20 13:35:00,106.7,106.76,106.69,106.72,6300.0,62.7529,62.7882,62.747,62.7647,6300.0
2007-12-20 13:40:00,106.71,106.87,106.69,106.87,12800.0,62.7588,62.8529,62.747,62.8529,12800.0
2007-12-20 13:45:00,106.9,106.95,106.86,106.91,7900.0,62.8705,62.8999,62.847,62.8764,7900.0
2007-12-20 13:50:00,106.93,107.12,106.92,107.1,11900.0,62.8882,62.9999,62.8823,62.9882,11900.0
2007-12-20 13:55:00,107.11,107.25,107.11,107.22,16900.0,62.994,63.0764,62.994,63.0587,16900.0
2007-12-20 14:00:00,107.22,107.24,107.05,107.07,12300.0,63.0587,63.0705,62.9588,62.9705,12300.0
2007-12-20 14:05:00,107.11,107.28,107.09,107.25,20800.0,62.994,63.094,62.9823,63.0764,20800.0
2007-12-20 14:10:00,107.25,107.57,107.22,107.46,29500.0,63.0764,63.2646,63.0587,63.1999,29500.0
2007-12-20 14:15:00,107.44,107.68,107.42,107.68,20000.0,63.1881,63.3293,63.1764,63.3293,20000.0
2007-12-20 14:20:00,107.65,107.7,107.49,107.54,12500.0,63.3116,63.341,63.2175,63.2469,12500.0
2007-12-20 14:25:00,107.53,107.57,107.33,107.42,14000.0,63.2411,63.2646,63.1234,63.1764,14000.0
2007-12-20 14:30:00,107.4,107.59,107.33,107.59,12000.0,63.1646,63.2763,63.1234,63.2763,12000.0
2007-12-20 14:35:00,107.59,107.83,107.54,107.73,12500.0,63.2763,63.4175,63.2469,63.3587,12500.0
2007-12-20 14:40:00,107.77,107.8,107.66,107.66,21200.0,63.3822,63.3999,63.3175,63.3175,21200.0
2007-12-20 14:45:00,107.63,107.67,107.5,107.52,10400.0,63.2999,63.3234,63.2234,63.2352,10400.0
2007-12-20 14:50:00,107.5,107.52,107.41,107.43,8800.0,63.2234,63.2352,63.1705,63.1822,8800.0
2007-12-20 14:55:00,107.44,107.51,107.37,107.47,14900.0,63.1881,63.2293,63.147,63.2058,14900.0
2007-12-20 15:00:00,107.47,107.47,107.3,107.31,16000.0,63.2058,63.2058,63.1058,63.1117,16000.0
2007-12-20 15:05:00,107.34,107.37,107.24,107.3,15500.0,63.1293,63.147,63.0705,63.1058,15500.0
2007-12-20 15:10:00,107.32,107.49,107.32,107.49,17700.0,63.1176,63.2175,63.1176,63.2175,17700.0
2007-12-20 15:15:00,107.44,107.64,107.39,107.41,15700.0,63.1881,63.3058,63.1587,63.1705,15700.0
2007-12-20 15:20:00,107.42,107.53,107.41,107.43,13000.0,63.1764,63.2411,63.1705,63.1822,13000.0
2007-12-20 15:25:00,107.46,107.49,107.29,107.29,20900.0,63.1999,63.2175,63.0999,63.0999,20900.0
2007-12-20 15:30:00,107.31,107.34,107.17,107.31,17000.0,63.1117,63.1293,63.0293,63.1117,17000.0
2007-12-20 15:35:00,107.31,107.38,107.28,107.34,13900.0,63.1117,63.1528,63.094,63.1293,13900.0
2007-12-20 15:40:00,107.35,107.5,107.34,107.41,23600.0,63.1352,63.2234,63.1293,63.1705,23600.0
2007-12-20 15:45:00,107.41,107.63,107.41,107.61,25200.0,63.1705,63.2999,63.1705,63.2881,25200.0
2007-12-20 15:50:00,107.62,107.72,107.57,107.69,23800.0,63.294,63.3528,63.2646,63.3352,23800.0
2007-12-20 15:55:00,107.66,107.9,107.66,107.89,36000.0,63.3175,63.4587,63.3175,63.4528,36000.0
2007-12-21 09:30:00,108.76,109.44,108.36,108.79,674700.0,63.9645,64.3644,63.7292,63.9821,674700.0
2007-12-21 09:35:00,108.76,109.01,108.51,108.83,56400.0,63.9645,64.1115,63.8174,64.0056,56400.0
2007-12-21 09:40:00,108.89,108.94,108.8,108.84,22100.0,64.0409,64.0703,63.988,64.0115,22100.0
2007-12-21 09:45:00,108.89,109.06,108.8,109.01,33600.0,64.0409,64.1409,63.988,64.1115,33600.0
2007-12-21 09:50:00,109.04,109.1,108.82,108.83,31100.0,64.1291,64.1644,63.9997,64.0056,31100.0
2007-12-21 09:55:00,108.8,108.99,108.71,108.76,40400.0,63.988,64.0997,63.935,63.9645,40400.0
2007-12-21 10:00:00,108.79,109.0,108.75,108.78,36800.0,63.9821,64.1056,63.9586,63.9762,36800.0
2007-12-21 10:05:00,108.84,109.05,108.81,109.02,20400.0,64.0115,64.135,63.9939,64.1174,20400.0
2007-12-21 10:10:00,109.0,109.28,108.96,109.24,30100.0,64.1056,64.2703,64.0821,64.2468,30100.0
2007-12-21 10:15:00,109.21,109.42,109.2,109.36,18400.0,64.2291,64.3526,64.2232,64.3173,18400.0
2007-12-21 10:20:00,109.37,109.52,109.31,109.47,21200.0,64.3232,64.4114,64.2879,64.382,21200.0
2007-12-21 10:25:00,109.5,109.55,109.47,109.55,13300.0,64.3997,64.4291,64.382,64.4291,13300.0
2007-12-21 10:30:00,109.55,109.55,109.33,109.33,9400.0,64.4291,64.4291,64.2997,64.2997,9400.0
2007-12-21 10:35:00,109.3,109.33,109.24,109.3,7600.0,64.282,64.2997,64.2468,64.282,7600.0
2007-12-21 10:40:00,109.28,109.33,109.12,109.16,14200.0,64.2703,64.2997,64.1762,64.1997,14200.0
2007-12-21 10:45:00,109.17,109.23,109.13,109.19,9200.0,64.2056,64.2409,64.1821,64.2173,9200.0
2007-12-21 10:50:00,109.18,109.18,109.04,109.1,5300.0,64.2115,64.2115,64.1291,64.1644,5300.0
2007-12-21 10:55:00,109.12,109.21,109.1,109.1,6300.0,64.1762,64.2291,64.1644,64.1644,6300.0
2007-12-21 11:00:00,109.14,109.21,109.12,109.2,6900.0,64.1879,64.2291,64.1762,64.2232,6900.0
2007-12-21 11:05:00,109.21,109.52,109.21,109.49,13600.0,64.2291,64.4114,64.2291,64.3938,13600.0
2007-12-21 11:10:00,109.54,109.65,109.5,109.63,9300.0,64.4232,64.4879,64.3997,64.4761,9300.0
2007-12-21 11:15:00,109.65,109.65,109.6,109.63,9500.0,64.4879,64.4879,64.4585,64.4761,9500.0
2007-12-21 11:20:00,109.63,109.63,109.38,109.4,5600.0,64.4761,64.4761,64.3291,64.3409,5600.0
2007-12-21 11:25:00,109.4,109.43,109.27,109.27,14600.0,64.3409,64.3585,64.2644,64.2644,14600.0
2007-12-21 11:30:00,109.33,109.33,109.15,109.15,12400.0,64.2997,64.2997,64.1938,64.1938,12400.0
2007-12-21 11:35:00,109.17,109.31,109.17,109.27,9600.0,64.2056,64.2879,64.2056,64.2644,9600.0
2007-12-21 11:40:00,109.27,109.34,109.2,109.28,12300.0,64.2644,64.3056,64.2232,64.2703,12300.0
2007-12-21 11:45:00,109.26,109.33,109.21,109.33,11400.0,64.2585,64.2997,64.2291,64.2997,11400.0
2007-12-21 11:50:00,109.26,109.28,109.19,109.26,13400.0,64.2585,64.2703,64.2173,64.2585,13400.0
2007-12-21 11:55:00,109.26,109.48,109.26,109.39,18300.0,64.2585,64.3879,64.2585,64.335,18300.0
2007-12-21 12:00:00,109.45,109.66,109.37,109.61,22400.0,64.3703,64.4938,64.3232,64.4644,22400.0
2007-12-21 12:05:00,109.61,109.74,109.56,109.66,11000.0,64.4644,64.5408,64.435,64.4938,11000.0
2007-12-21 12:10:00,109.66,109.74,109.64,109.72,18100.0,64.4938,64.5408,64.482,64.5291,18100.0
2007-12-21 12:15:00,109.73,109.88,109.73,109.84,11300.0,64.5349,64.6232,64.5349,64.5996,11300.0
2007-12-21 12:20:00,109.88,109.96,109.83,109.91,11300.0,64.6232,64.6702,64.5937,64.6408,11300.0
2007-12-21 12:25:00,109.91,109.96,109.9,109.96,7300.0,64.6408,64.6702,64.6349,64.6702,7300.0
2007-12-21 12:30:00,109.94,109.96,109.85,109.87,12800.0,64.6584,64.6702,64.6055,64.6173,12800.0
2007-12-21 12:35:00,109.84,109.84,109.58,109.61,8000.0,64.5996,64.5996,64.4467,64.4644,8000.0
2007-12-21 12:40:00,109.61,109.62,109.52,109.53,6600.0,64.4644,64.4702,64.4114,64.4173,6600.0
2007-12-21 12:45:00,109.54,109.58,109.53,109.58,6900.0,64.4232,64.4467,64.4173,64.4467,6900.0
2007-12-21 12:50:00,109.59,109.61,109.52,109.58,5900.0,64.4526,64.4644,64.4114,64.4467,5900.0
2007-12-21 12:55:00,109.57,109.61,109.53,109.58,8400.0,64.4408,64.4644,64.4173,64.4467,8400.0
2007-12-21 13:00:00,109.55,109.73,109.55,109.72,13100.0,64.4291,64.5349,64.4291,64.5291,13100.0
2007-12-21 13:05:00,109.71,109.84,109.69,109.79,10000.0,64.5232,64.5996,64.5114,64.5702,10000.0
2007-12-21 13:10:00,109.8,109.9,109.8,109.89,6800.0,64.5761,64.6349,64.5761,64.629,6800.0
2007-12-21 13:15:00,109.88,109.9,109.86,109.87,9700.0,64.6232,64.6349,64.6114,64.6173,9700.0
2007-12-21 13:20:00,109.88,110.0,109.87,109.95,38500.0,64.6232,64.6937,64.6173,64.6643,38500.0
2007-12-21 13:25:00,109.95,109.99,109.86,109.86,8400.0,64.6643,64.6878,64.6114,64.6114,8400.0
2007-12-21 13:30:00,109.84,109.86,109.82,109.82,6400.0,64.5996,64.6114,64.5879,64.5879,6400.0
2007-12-21 13:35:00,109.82,109.82,109.77,109.8,5500.0,64.5879,64.5879,64.5585,64.5761,5500.0
2007-12-21 13:40:00,109.8,109.9,109.8,109.9,10500.0,64.5761,64.6349,64.5761,64.6349,10500.0
2007-12-21 13:45:00,109.86,109.9,109.86,109.88,7400.0,64.6114,64.6349,64.6114,64.6232,7400.0
2007-12-21 13:50:00,109.88,109.96,109.86,109.92,14200.0,64.6232,64.6702,64.6114,64.6467,14200.0
2007-12-21 13:55:00,109.92,109.96,109.91,109.96,8000.0,64.6467,64.6702,64.6408,64.6702,8000.0
2007-12-21 14:00:00,109.93,110.02,109.92,109.98,18300.0,64.6526,64.7055,64.6467,64.682,18300.0
2007-12-21 14:05:00,109.98,109.98,109.85,109.89,15900.0,64.682,64.682,64.6055,64.629,15900.0
2007-12-21 14:10:00,109.88,110.1,109.88,110.04,21100.0,64.6232,64.7525,64.6232,64.7173,21100.0
2007-12-21 14:15:00,110.02,110.14,110.0,110.13,15900.0,64.7055,64.7761,64.6937,64.7702,15900.0
2007-12-21 14:20:00,110.13,110.16,110.08,110.15,9500.0,64.7702,64.7878,64.7408,64.7819,9500.0
2007-12-21 14:25:00,110.17,110.17,110.07,110.07,10400.0,64.7937,64.7937,64.7349,64.7349,10400.0
2007-12-21 14:30:00,110.07,110.08,110.04,110.06,10900.0,64.7349,64.7408,64.7173,64.729,10900.0
2007-12-21 14:35:00,110.05,110.14,110.04,110.12,10700.0,64.7231,64.7761,64.7173,64.7643,10700.0
2007-12-21 14:40:00,110.14,110.17,110.11,110.13,10200.0,64.7761,64.7937,64.7584,64.7702,10200.0
2007-12-21 14:45:00,110.13,110.18,110.12,110.15,10900.0,64.7702,64.7996,64.7643,64.7819,10900.0
2007-12-21 14:50:00,110.15,110.16,110.12,110.13,11600.0,64.7819,64.7878,64.7643,64.7702,11600.0
2007-12-21 14:55:00,110.15,110.16,110.11,110.15,16500.0,64.7819,64.7878,64.7584,64.7819,16500.0
2007-12-21 15:00:00,110.16,110.43,110.15,110.41,21600.0,64.7878,64.9466,64.7819,64.9349,21600.0
2007-12-21 15:05:00,110.43,110.43,110.26,110.31,16200.0,64.9466,64.9466,64.8466,64.876,16200.0
2007-12-21 15:10:00,110.32,110.43,110.28,110.35,25900.0,64.8819,64.9466,64.8584,64.8996,25900.0
2007-12-21 15:15:00,110.37,110.43,110.34,110.42,13600.0,64.9113,64.9466,64.8937,64.9407,13600.0
2007-12-21 15:20:00,110.41,110.5,110.39,110.48,16600.0,64.9349,64.9878,64.9231,64.976,16600.0
2007-12-21 15:25:00,110.47,110.5,110.43,110.43,21800.0,64.9701,64.9878,64.9466,64.9466,21800.0
2007-12-21 15:30:00,110.42,110.5,110.38,110.5,25300.0,64.9407,64.9878,64.9172,64.9878,25300.0
2007-12-21 15:35:00,110.49,110.52,110.33,110.37,25000.0,64.9819,64.9996,64.8878,64.9113,25000.0
2007-12-21 15:40:00,110.37,110.37,110.19,110.31,34500.0,64.9113,64.9113,64.8055,64.876,34500.0
2007-12-21 15:45:00,110.32,110.53,110.27,110.5,52800.0,64.8819,65.0054,64.8525,64.9878,52800.0
2007-12-21 15:50:00,110.5,110.51,110.23,110.23,40900.0,64.9878,64.9937,64.829,64.829,40900.0
2007-12-21 15:55:00,110.25,110.38,110.23,110.31,84200.0,64.8408,64.9172,64.829,64.876,84200.0
2007-12-24 09:30:00,110.01,110.93,110.01,110.49,39700.0,64.6996,65.2407,64.6996,64.9819,39700.0
2007-12-24 09:35:00,110.42,110.73,110.4,110.69,7900.0,64.9407,65.1231,64.929,65.0995,7900.0
2007-12-24 09:40:00,110.73,110.74,110.48,110.65,4900.0,65.1231,65.1289,64.976,65.076,4900.0
2007-12-24 09:45:00,110.74,111.0,110.67,110.7,20900.0,65.1289,65.2819,65.0878,65.1054,20900.0
2007-12-24 09:50:00,110.73,110.79,110.61,110.73,6500.0,65.1231,65.1583,65.0525,65.1231,6500.0
2007-12-24 09:55:00,110.73,110.88,110.73,110.82,3200.0,65.1231,65.2113,65.1231,65.176,3200.0
2007-12-24 10:00:00,110.85,111.0,110.84,110.93,15100.0,65.1936,65.2819,65.1878,65.2407,15100.0
2007-12-24 10:05:00,110.96,110.96,110.73,110.78,6200.0,65.2583,65.2583,65.1231,65.1525,6200.0
2007-12-24 10:10:00,110.78,110.8,110.63,110.66,6800.0,65.1525,65.1642,65.0642,65.0819,6800.0
2007-12-24 10:15:00,110.66,110.83,110.63,110.78,5600.0,65.0819,65.1819,65.0642,65.1525,5600.0
2007-12-24 10:20:00,110.84,111.0,110.82,110.93,12100.0,65.1878,65.2819,65.176,65.2407,12100.0
2007-12-24 10:25:00,110.98,111.17,110.92,111.13,11800.0,65.2701,65.3818,65.2348,65.3583,11800.0
2007-12-24 10:30:00,111.16,111.2,110.9,111.07,15700.0,65.376,65.3995,65.223,65.323,15700.0
2007-12-24 10:35:00,111.07,111.13,110.93,110.95,10700.0,65.323,65.3583,65.2407,65.2524,10700.0
2007-12-24 10:40:00,110.95,110.99,110.95,110.96,1800.0,65.2524,65.276,65.2524,65.2583,1800.0
2007-12-24 10:45:00,110.99,111.04,110.95,111.01,3800.0,65.276,65.3054,65.2524,65.2877,3800.0
2007-12-24 10:50:00,111.01,111.09,111.01,111.04,4800.0,65.2877,65.3348,65.2877,65.3054,4800.0
2007-12-24 10:55:00,111.08,111.09,111.04,111.06,4900.0,65.3289,65.3348,65.3054,65.3171,4900.0
2007-12-24 11:00:00,111.09,111.12,111.03,111.08,4100.0,65.3348,65.3524,65.2995,65.3289,4100.0
2007-12-24 11:05:00,111.12,111.22,111.1,111.22,5300.0,65.3524,65.4112,65.3407,65.4112,5300.0
2007-12-24 11:10:00,111.23,111.55,111.23,111.55,15600.0,65.4171,65.6053,65.4171,65.6053,15600.0
2007-12-24 11:15:00,111.57,111.68,111.55,111.57,14200.0,65.6171,65.6818,65.6053,65.6171,14200.0
2007-12-24 11:20:00,111.57,111.58,111.38,111.42,7000.0,65.6171,65.623,65.5053,65.5289,7000.0
2007-12-24 11:25:00,111.38,111.41,111.27,111.27,6600.0,65.5053,65.523,65.4406,65.4406,6600.0
2007-12-24 11:30:00,111.27,111.36,111.27,111.33,6500.0,65.4406,65.4936,65.4406,65.4759,6500.0
2007-12-24 11:35:00,111.32,111.4,111.28,111.39,4800.0,65.4701,65.5171,65.4465,65.5112,4800.0
2007-12-24 11:40:00,111.35,111.43,111.35,111.35,4800.0,65.4877,65.5347,65.4877,65.4877,4800.0
2007-12-24 11:45:00,111.34,111.35,111.21,111.24,9800.0,65.4818,65.4877,65.4054,65.423,9800.0
2007-12-24 11:50:00,111.23,111.4,111.22,111.24,7600.0,65.4171,65.5171,65.4112,65.423,7600.0
2007-12-24 11:55:00,111.25,111.35,111.21,111.32,10400.0,65.4289,65.4877,65.4054,65.4701,10400.0
2007-12-24 12:00:00,111.25,111.31,111.23,111.28,7100.0,65.4289,65.4642,65.4171,65.4465,7100.0
2007-12-24 12:05:00,111.25,111.34,111.24,111.24,5100.0,65.4289,65.4818,65.423,65.423,5100.0
2007-12-24 12:10:00,111.26,111.3,111.21,111.28,9300.0,65.4348,65.4583,65.4054,65.4465,9300.0
2007-12-24 12:15:00,111.23,111.27,111.13,111.13,7100.0,65.4171,65.4406,65.3583,65.3583,7100.0
2007-12-24 12:20:00,111.13,111.13,110.99,111.05,10700.0,65.3583,65.3583,65.276,65.3113,10700.0
2007-12-24 12:25:00,111.02,111.09,111.01,111.09,8700.0,65.2936,65.3348,65.2877,65.3348,8700.0
2007-12-24 12:30:00,111.08,111.14,111.07,111.13,8100.0,65.3289,65.3642,65.323,65.3583,8100.0
2007-12-24 12:35:00,111.13,111.27,111.06,111.22,17100.0,65.3583,65.4406,65.3171,65.4112,17100.0
2007-12-24 12:40:00,111.22,111.32,111.21,111.29,13500.0,65.4112,65.4701,65.4054,65.4524,13500.0
2007-12-24 12:45:00,111.31,111.45,111.29,111.38,14600.0,65.4642,65.5465,65.4524,65.5053,14600.0
2007-12-24 12:50:00,111.36,111.58,111.33,111.38,20200.0,65.4936,65.623,65.4759,65.5053,20200.0
2007-12-24 12:55:00,111.37,111.43,111.19,111.36,22100.0,65.4995,65.5347,65.3936,65.4936,22100.0
2007-12-24 13:00:00,111.36,111.36,111.28,111.28,26100.0,65.4936,65.4936,65.4465,65.4465,26100.0
2007-12-24 13:05:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:10:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:15:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:20:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:25:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:30:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:35:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:40:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:45:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:50:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 13:55:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:00:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:05:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:10:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:15:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:20:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:25:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:30:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:35:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:40:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:45:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:50:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 14:55:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:00:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:05:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:10:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:15:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:20:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:25:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:30:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:35:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:40:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:45:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:50:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-24 15:55:00,111.28,111.28,111.28,111.28,0.0,65.4465,65.4465,65.4465,65.4465,0.0
2007-12-26 09:30:00,111.0,111.46,110.82,110.83,17800.0,65.2819,65.5524,65.176,65.1819,17800.0
2007-12-26 09:35:00,110.82,110.83,110.29,110.29,12100.0,65.176,65.1819,64.8643,64.8643,12100.0
2007-12-26 09:40:00,110.24,110.42,110.13,110.13,11700.0,64.8349,64.9407,64.7702,64.7702,11700.0
2007-12-26 09:45:00,110.13,110.2,110.01,110.2,7400.0,64.7702,64.8114,64.6996,64.8114,7400.0
2007-12-26 09:50:00,110.18,110.18,110.1,110.1,7000.0,64.7996,64.7996,64.7525,64.7525,7000.0
2007-12-26 09:55:00,110.12,110.12,110.02,110.08,10100.0,64.7643,64.7643,64.7055,64.7408,10100.0
2007-12-26 10:00:00,110.07,110.11,109.96,109.96,10000.0,64.7349,64.7584,64.6702,64.6702,10000.0
2007-12-26 10:05:00,109.94,110.0,109.6,109.64,8500.0,64.6584,64.6937,64.4585,64.482,8500.0
2007-12-26 10:10:00,109.68,109.74,109.64,109.74,4300.0,64.5055,64.5408,64.482,64.5408,4300.0
2007-12-26 10:15:00,109.73,109.74,109.62,109.68,5000.0,64.5349,64.5408,64.4702,64.5055,5000.0
2007-12-26 10:20:00,109.68,109.69,109.62,109.66,6500.0,64.5055,64.5114,64.4702,64.4938,6500.0
2007-12-26 10:25:00,109.67,109.98,109.67,109.98,12700.0,64.4996,64.682,64.4996,64.682,12700.0
2007-12-26 10:30:00,110.0,110.0,109.89,109.9,5800.0,64.6937,64.6937,64.629,64.6349,5800.0
2007-12-26 10:35:00,109.9,109.9,109.79,109.79,2900.0,64.6349,64.6349,64.5702,64.5702,2900.0
2007-12-26 10:40:00,109.81,109.81,109.75,109.75,3300.0,64.582,64.582,64.5467,64.5467,3300.0
2007-12-26 10:45:00,109.75,109.79,109.68,109.68,6300.0,64.5467,64.5702,64.5055,64.5055,6300.0
2007-12-26 10:50:00,109.74,109.74,109.6,109.63,11000.0,64.5408,64.5408,64.4585,64.4761,11000.0
2007-12-26 10:55:00,109.63,109.75,109.63,109.71,6500.0,64.4761,64.5467,64.4761,64.5232,6500.0
2007-12-26 11:00:00,109.72,109.72,109.49,109.51,9300.0,64.5291,64.5291,64.3938,64.4055,9300.0
2007-12-26 11:05:00,109.51,109.68,109.48,109.68,8700.0,64.4055,64.5055,64.3879,64.5055,8700.0
2007-12-26 11:10:00,109.68,109.72,109.63,109.63,8100.0,64.5055,64.5291,64.4761,64.4761,8100.0
2007-12-26 11:15:00,109.61,109.64,109.57,109.64,6700.0,64.4644,64.482,64.4408,64.482,6700.0
2007-12-26 11:20:00,109.63,109.67,109.51,109.51,6800.0,64.4761,64.4996,64.4055,64.4055,6800.0
2007-12-26 11:25:00,109.51,109.52,109.4,109.45,8400.0,64.4055,64.4114,64.3409,64.3703,8400.0
2007-12-26 11:30:00,109.44,109.44,109.36,109.39,6800.0,64.3644,64.3644,64.3173,64.335,6800.0
2007-12-26 11:35:00,109.41,109.48,109.29,109.33,17600.0,64.3467,64.3879,64.2762,64.2997,17600.0
2007-12-26 11:40:00,109.33,109.4,109.33,109.36,7000.0,64.2997,64.3409,64.2997,64.3173,7000.0
2007-12-26 11:45:00,109.34,109.34,109.27,109.33,11700.0,64.3056,64.3056,64.2644,64.2997,11700.0
2007-12-26 11:50:00,109.33,109.43,109.32,109.43,7800.0,64.2997,64.3585,64.2938,64.3585,7800.0
2007-12-26 11:55:00,109.4,109.45,109.27,109.3,13200.0,64.3409,64.3703,64.2644,64.282,13200.0
2007-12-26 12:00:00,109.31,109.35,109.3,109.33,8700.0,64.2879,64.3114,64.282,64.2997,8700.0
2007-12-26 12:05:00,109.33,109.33,109.26,109.32,12300.0,64.2997,64.2997,64.2585,64.2938,12300.0
2007-12-26 12:10:00,109.32,109.36,109.32,109.35,9900.0,64.2938,64.3173,64.2938,64.3114,9900.0
2007-12-26 12:15:00,109.35,109.37,109.34,109.36,9700.0,64.3114,64.3232,64.3056,64.3173,9700.0
2007-12-26 12:20:00,109.36,109.49,109.29,109.42,13100.0,64.3173,64.3938,64.2762,64.3526,13100.0
2007-12-26 12:25:00,109.43,109.44,109.28,109.34,11400.0,64.3585,64.3644,64.2703,64.3056,11400.0
2007-12-26 12:30:00,109.32,109.38,109.32,109.37,4300.0,64.2938,64.3291,64.2938,64.3232,4300.0
2007-12-26 12:35:00,109.39,109.4,109.3,109.31,5200.0,64.335,64.3409,64.282,64.2879,5200.0
2007-12-26 12:40:00,109.29,109.39,109.29,109.39,5800.0,64.2762,64.335,64.2762,64.335,5800.0
2007-12-26 12:45:00,109.38,109.42,109.34,109.35,3900.0,64.3291,64.3526,64.3056,64.3114,3900.0
2007-12-26 12:50:00,109.34,109.43,109.32,109.41,10800.0,64.3056,64.3585,64.2938,64.3467,10800.0
2007-12-26 12:55:00,109.43,109.47,109.38,109.42,4200.0,64.3585,64.382,64.3291,64.3526,4200.0
2007-12-26 13:00:00,109.42,109.45,109.38,109.44,5000.0,64.3526,64.3703,64.3291,64.3644,5000.0
2007-12-26 13:05:00,109.44,109.53,109.42,109.52,9100.0,64.3644,64.4173,64.3526,64.4114,9100.0
2007-12-26 13:10:00,109.52,109.65,109.52,109.65,4400.0,64.4114,64.4879,64.4114,64.4879,4400.0
2007-12-26 13:15:00,109.62,109.63,109.53,109.53,7200.0,64.4702,64.4761,64.4173,64.4173,7200.0
2007-12-26 13:20:00,109.56,109.7,109.53,109.59,6600.0,64.435,64.5173,64.4173,64.4526,6600.0
2007-12-26 13:25:00,109.59,109.62,109.45,109.47,7100.0,64.4526,64.4702,64.3703,64.382,7100.0
2007-12-26 13:30:00,109.53,109.55,109.45,109.5,5000.0,64.4173,64.4291,64.3703,64.3997,5000.0
2007-12-26 13:35:00,109.55,109.55,109.45,109.49,5300.0,64.4291,64.4291,64.3703,64.3938,5300.0
2007-12-26 13:40:00,109.48,109.48,109.24,109.25,7400.0,64.3879,64.3879,64.2468,64.2526,7400.0
2007-12-26 13:45:00,109.25,109.32,109.13,109.29,16300.0,64.2526,64.2938,64.1821,64.2762,16300.0
2007-12-26 13:50:00,109.31,109.37,109.23,109.37,9700.0,64.2879,64.3232,64.2409,64.3232,9700.0
2007-12-26 13:55:00,109.41,109.5,109.35,109.5,7700.0,64.3467,64.3997,64.3114,64.3997,7700.0
2007-12-26 14:00:00,109.48,109.55,109.33,109.34,9600.0,64.3879,64.4291,64.2997,64.3056,9600.0
2007-12-26 14:05:00,109.36,109.39,109.19,109.29,10400.0,64.3173,64.335,64.2173,64.2762,10400.0
2007-12-26 14:10:00,109.3,109.3,109.21,109.22,7600.0,64.282,64.282,64.2291,64.235,7600.0
2007-12-26 14:15:00,109.21,109.21,109.05,109.05,10300.0,64.2291,64.2291,64.135,64.135,10300.0
2007-12-26 14:20:00,109.07,109.14,109.0,109.08,14100.0,64.1468,64.1879,64.1056,64.1527,14100.0
2007-12-26 14:25:00,109.08,109.15,109.08,109.15,8900.0,64.1527,64.1938,64.1527,64.1938,8900.0
2007-12-26 14:30:00,109.15,109.33,109.15,109.22,10600.0,64.1938,64.2997,64.1938,64.235,10600.0
2007-12-26 14:35:00,109.2,109.2,109.09,109.11,12500.0,64.2232,64.2232,64.1585,64.1703,12500.0
2007-12-26 14:40:00,109.11,109.16,108.98,108.98,18900.0,64.1703,64.1997,64.0938,64.0938,18900.0
2007-12-26 14:45:00,108.99,109.03,108.9,108.93,11400.0,64.0997,64.1232,64.0468,64.0644,11400.0
2007-12-26 14:50:00,108.9,109.04,108.9,108.97,12700.0,64.0468,64.1291,64.0468,64.088,12700.0
2007-12-26 14:55:00,109.0,109.09,108.98,109.01,22200.0,64.1056,64.1585,64.0938,64.1115,22200.0
2007-12-26 15:00:00,109.03,109.79,109.01,109.05,39800.0,64.1232,64.5702,64.1115,64.135,39800.0
2007-12-26 15:05:00,109.05,109.07,109.02,109.02,12900.0,64.135,64.1468,64.1174,64.1174,12900.0
2007-12-26 15:10:00,109.01,109.15,109.01,109.11,8300.0,64.1115,64.1938,64.1115,64.1703,8300.0
2007-12-26 15:15:00,109.11,109.14,109.02,109.13,6800.0,64.1703,64.1879,64.1174,64.1821,6800.0
2007-12-26 15:20:00,109.14,109.31,109.14,109.3,28200.0,64.1879,64.2879,64.1879,64.282,28200.0
2007-12-26 15:25:00,109.31,109.33,109.15,109.15,13700.0,64.2879,64.2997,64.1938,64.1938,13700.0
2007-12-26 15:30:00,109.17,109.26,109.11,109.26,15400.0,64.2056,64.2585,64.1703,64.2585,15400.0
2007-12-26 15:35:00,109.26,109.34,109.23,109.32,14100.0,64.2585,64.3056,64.2409,64.2938,14100.0
2007-12-26 15:40:00,109.31,109.33,109.25,109.31,26500.0,64.2879,64.2997,64.2526,64.2879,26500.0
2007-12-26 15:45:00,109.29,109.33,109.27,109.33,24400.0,64.2762,64.2997,64.2644,64.2997,24400.0
2007-12-26 15:50:00,109.34,109.56,109.34,109.43,33600.0,64.3056,64.435,64.3056,64.3585,33600.0
2007-12-26 15:55:00,109.42,109.46,109.32,109.33,45600.0,64.3526,64.3761,64.2938,64.2997,45600.0
2007-12-27 09:30:00,109.3,109.43,109.23,109.31,22600.0,64.282,64.3585,64.2409,64.2879,22600.0
2007-12-27 09:35:00,109.31,109.32,108.66,108.79,20000.0,64.2879,64.2938,63.9056,63.9821,20000.0
2007-12-27 09:40:00,108.75,108.76,108.35,108.54,13200.0,63.9586,63.9645,63.7233,63.8351,13200.0
2007-12-27 09:45:00,108.55,108.59,108.36,108.4,12700.0,63.8409,63.8645,63.7292,63.7527,12700.0
2007-12-27 09:50:00,108.4,108.5,108.25,108.25,19600.0,63.7527,63.8115,63.6645,63.6645,19600.0
2007-12-27 09:55:00,108.26,108.37,108.1,108.1,23400.0,63.6704,63.7351,63.5763,63.5763,23400.0
2007-12-27 10:00:00,108.06,108.18,108.0,108.15,10900.0,63.5528,63.6233,63.5175,63.6057,10900.0
2007-12-27 10:05:00,108.17,108.22,108.09,108.09,7800.0,63.6175,63.6469,63.5704,63.5704,7800.0
2007-12-27 10:10:00,108.03,108.1,108.01,108.02,4600.0,63.5351,63.5763,63.5234,63.5292,4600.0
2007-12-27 10:15:00,108.06,108.2,108.02,108.18,14700.0,63.5528,63.6351,63.5292,63.6233,14700.0
2007-12-27 10:20:00,108.18,108.34,108.14,108.27,14300.0,63.6233,63.7174,63.5998,63.6763,14300.0
2007-12-27 10:25:00,108.32,108.37,108.25,108.32,6000.0,63.7057,63.7351,63.6645,63.7057,6000.0
2007-12-27 10:30:00,108.32,108.32,108.17,108.2,11400.0,63.7057,63.7057,63.6175,63.6351,11400.0
2007-12-27 10:35:00,108.19,108.2,108.13,108.13,7400.0,63.6292,63.6351,63.5939,63.5939,7400.0
2007-12-27 10:40:00,108.13,108.14,108.0,108.03,10300.0,63.5939,63.5998,63.5175,63.5351,10300.0
2007-12-27 10:45:00,108.04,108.09,107.98,108.05,13000.0,63.541,63.5704,63.5057,63.5469,13000.0
2007-12-27 10:50:00,108.03,108.05,107.92,107.92,8100.0,63.5351,63.5469,63.4704,63.4704,8100.0
2007-12-27 10:55:00,107.92,107.92,107.8,107.83,12800.0,63.4704,63.4704,63.3999,63.4175,12800.0
2007-12-27 11:00:00,107.87,108.05,107.75,107.75,10200.0,63.441,63.5469,63.3704,63.3704,10200.0
2007-12-27 11:05:00,107.73,107.8,107.73,107.79,64600.0,63.3587,63.3999,63.3587,63.394,64600.0
2007-12-27 11:10:00,107.78,107.89,107.72,107.85,15200.0,63.3881,63.4528,63.3528,63.4293,15200.0
2007-12-27 11:15:00,107.85,107.92,107.83,107.87,8200.0,63.4293,63.4704,63.4175,63.441,8200.0
2007-12-27 11:20:00,107.85,107.91,107.85,107.87,9800.0,63.4293,63.4645,63.4293,63.441,9800.0
2007-12-27 11:25:00,107.88,107.93,107.85,107.85,12300.0,63.4469,63.4763,63.4293,63.4293,12300.0
2007-12-27 11:30:00,107.86,107.88,107.82,107.82,12600.0,63.4351,63.4469,63.4116,63.4116,12600.0
2007-12-27 11:35:00,107.82,107.85,107.81,107.84,9900.0,63.4116,63.4293,63.4057,63.4234,9900.0
2007-12-27 11:40:00,107.82,107.84,107.75,107.78,14700.0,63.4116,63.4234,63.3704,63.3881,14700.0
2007-12-27 11:45:00,107.77,107.81,107.77,107.79,6700.0,63.3822,63.4057,63.3822,63.394,6700.0
2007-12-27 11:50:00,107.79,107.79,107.54,107.74,38900.0,63.394,63.394,63.2469,63.3646,38900.0
2007-12-27 11:55:00,107.76,107.8,107.65,107.65,9400.0,63.3763,63.3999,63.3116,63.3116,9400.0
2007-12-27 12:00:00,107.66,107.75,107.65,107.68,9800.0,63.3175,63.3704,63.3116,63.3293,9800.0
2007-12-27 12:05:00,107.71,107.74,107.65,107.7,11500.0,63.3469,63.3646,63.3116,63.341,11500.0
2007-12-27 12:10:00,107.7,107.79,107.68,107.72,20300.0,63.341,63.394,63.3293,63.3528,20300.0
2007-12-27 12:15:00,107.68,107.73,107.68,107.73,9500.0,63.3293,63.3587,63.3293,63.3587,9500.0
2007-12-27 12:20:00,107.73,107.75,107.72,107.74,7300.0,63.3587,63.3704,63.3528,63.3646,7300.0
2007-12-27 12:25:00,107.76,107.8,107.72,107.77,4400.0,63.3763,63.3999,63.3528,63.3822,4400.0
2007-12-27 12:30:00,107.75,107.85,107.67,107.67,18300.0,63.3704,63.4293,63.3234,63.3234,18300.0
2007-12-27 12:35:00,107.67,107.68,107.63,107.66,12900.0,63.3234,63.3293,63.2999,63.3175,12900.0
2007-12-27 12:40:00,107.66,107.71,107.57,107.64,20400.0,63.3175,63.3469,63.2646,63.3058,20400.0
2007-12-27 12:45:00,107.64,107.74,107.61,107.69,5500.0,63.3058,63.3646,63.2881,63.3352,5500.0
2007-12-27 12:50:00,107.71,107.74,107.68,107.69,4500.0,63.3469,63.3646,63.3293,63.3352,4500.0
2007-12-27 12:55:00,107.71,107.76,107.69,107.73,7100.0,63.3469,63.3763,63.3352,63.3587,7100.0
2007-12-27 13:00:00,107.7,107.73,107.68,107.7,5800.0,63.341,63.3587,63.3293,63.341,5800.0
2007-12-27 13:05:00,107.7,107.72,107.65,107.67,16200.0,63.341,63.3528,63.3116,63.3234,16200.0
2007-12-27 13:10:00,107.7,107.76,107.62,107.69,20200.0,63.341,63.3763,63.294,63.3352,20200.0
2007-12-27 13:15:00,107.67,107.74,107.63,107.63,6600.0,63.3234,63.3646,63.2999,63.2999,6600.0
2007-12-27 13:20:00,107.63,107.74,107.63,107.72,5400.0,63.2999,63.3646,63.2999,63.3528,5400.0
2007-12-27 13:25:00,107.71,107.93,107.71,107.9,6900.0,63.3469,63.4763,63.3469,63.4587,6900.0
2007-12-27 13:30:00,107.92,107.92,107.72,107.72,9100.0,63.4704,63.4704,63.3528,63.3528,9100.0
2007-12-27 13:35:00,107.76,107.85,107.72,107.85,11800.0,63.3763,63.4293,63.3528,63.4293,11800.0
2007-12-27 13:40:00,107.78,107.91,107.78,107.86,6200.0,63.3881,63.4645,63.3881,63.4351,6200.0
2007-12-27 13:45:00,107.82,107.96,107.82,107.93,7200.0,63.4116,63.494,63.4116,63.4763,7200.0
2007-12-27 13:50:00,107.94,108.14,107.94,108.07,12300.0,63.4822,63.5998,63.4822,63.5586,12300.0
2007-12-27 13:55:00,108.09,108.18,108.06,108.1,6900.0,63.5704,63.6233,63.5528,63.5763,6900.0
2007-12-27 14:00:00,108.12,108.15,108.1,108.13,8600.0,63.5881,63.6057,63.5763,63.5939,8600.0
2007-12-27 14:05:00,108.13,108.34,108.1,108.3,13400.0,63.5939,63.7174,63.5763,63.6939,13400.0
2007-12-27 14:10:00,108.3,108.31,108.17,108.17,14800.0,63.6939,63.6998,63.6175,63.6175,14800.0
2007-12-27 14:15:00,108.17,108.17,108.05,108.13,18500.0,63.6175,63.6175,63.5469,63.5939,18500.0
2007-12-27 14:20:00,108.19,108.19,108.1,108.17,9600.0,63.6292,63.6292,63.5763,63.6175,9600.0
2007-12-27 14:25:00,108.19,108.19,107.96,108.0,28000.0,63.6292,63.6292,63.494,63.5175,28000.0
2007-12-27 14:30:00,108.0,108.02,107.95,107.95,7800.0,63.5175,63.5292,63.4881,63.4881,7800.0
2007-12-27 14:35:00,107.95,108.04,107.95,108.0,10000.0,63.4881,63.541,63.4881,63.5175,10000.0
2007-12-27 14:40:00,108.0,108.0,107.91,107.92,12900.0,63.5175,63.5175,63.4645,63.4704,12900.0
2007-12-27 14:45:00,107.92,108.05,107.9,108.02,16100.0,63.4704,63.5469,63.4587,63.5292,16100.0
2007-12-27 14:50:00,108.02,108.03,107.94,108.01,13700.0,63.5292,63.5351,63.4822,63.5234,13700.0
2007-12-27 14:55:00,108.02,108.05,107.9,107.97,11100.0,63.5292,63.5469,63.4587,63.4998,11100.0
2007-12-27 15:00:00,108.01,108.13,107.95,108.03,20100.0,63.5234,63.5939,63.4881,63.5351,20100.0
2007-12-27 15:05:00,108.04,108.12,107.99,108.04,11600.0,63.541,63.5881,63.5116,63.541,11600.0
2007-12-27 15:10:00,108.05,108.12,108.04,108.09,17000.0,63.5469,63.5881,63.541,63.5704,17000.0
2007-12-27 15:15:00,108.1,108.13,107.94,107.97,11700.0,63.5763,63.5939,63.4822,63.4998,11700.0
2007-12-27 15:20:00,107.94,108.0,107.9,107.92,14900.0,63.4822,63.5175,63.4587,63.4704,14900.0
2007-12-27 15:25:00,107.94,108.0,107.85,107.85,13400.0,63.4822,63.5175,63.4293,63.4293,13400.0
2007-12-27 15:30:00,107.86,107.96,107.8,107.96,20700.0,63.4351,63.494,63.3999,63.494,20700.0
2007-12-27 15:35:00,107.98,108.0,107.81,107.82,17400.0,63.5057,63.5175,63.4057,63.4116,17400.0
2007-12-27 15:40:00,107.82,107.98,107.77,107.91,40400.0,63.4116,63.5057,63.3822,63.4645,40400.0
2007-12-27 15:45:00,107.9,107.93,107.76,107.81,25900.0,63.4587,63.4763,63.3763,63.4057,25900.0
2007-12-27 15:50:00,107.79,107.93,107.79,107.84,24300.0,63.394,63.4763,63.394,63.4234,24300.0
2007-12-27 15:55:00,107.84,107.87,107.64,107.76,45200.0,63.4234,63.441,63.3058,63.3763,45200.0
2007-12-28 09:30:00,107.56,108.84,107.56,107.96,25800.0,63.2587,64.0115,63.2587,63.494,25800.0
2007-12-28 09:35:00,107.95,108.21,107.53,107.91,22300.0,63.4881,63.641,63.2411,63.4645,22300.0
2007-12-28 09:40:00,107.84,108.17,107.71,107.87,13300.0,63.4234,63.6175,63.3469,63.441,13300.0
2007-12-28 09:45:00,107.87,108.04,107.77,107.89,13700.0,63.441,63.541,63.3822,63.4528,13700.0
2007-12-28 09:50:00,107.94,108.08,107.91,107.96,6200.0,63.4822,63.5645,63.4645,63.494,6200.0
2007-12-28 09:55:00,107.96,108.16,107.92,108.14,14000.0,63.494,63.6116,63.4704,63.5998,14000.0
2007-12-28 10:00:00,108.15,108.15,107.76,107.76,29100.0,63.6057,63.6057,63.3763,63.3763,29100.0
2007-12-28 10:05:00,107.75,107.79,107.09,107.32,34700.0,63.3704,63.394,62.9823,63.1176,34700.0
2007-12-28 10:10:00,107.32,107.54,107.26,107.53,12500.0,63.1176,63.2469,63.0823,63.2411,12500.0
2007-12-28 10:15:00,107.54,107.92,107.45,107.78,21000.0,63.2469,63.4704,63.194,63.3881,21000.0
2007-12-28 10:20:00,107.78,107.9,107.77,107.81,17000.0,63.3881,63.4587,63.3822,63.4057,17000.0
2007-12-28 10:25:00,107.81,107.81,107.8,107.8,800.0,63.4057,63.4057,63.3999,63.3999,800.0
2007-12-28 10:30:00,107.82,107.89,107.8,107.81,15400.0,63.4116,63.4528,63.3999,63.4057,15400.0
2007-12-28 10:35:00,107.81,107.81,107.81,107.81,0.0,63.4057,63.4057,63.4057,63.4057,0.0
2007-12-28 10:40:00,107.81,107.81,107.81,107.81,0.0,63.4057,63.4057,63.4057,63.4057,0.0
2007-12-28 10:45:00,107.81,107.81,107.81,107.81,0.0,63.4057,63.4057,63.4057,63.4057,0.0
2007-12-28 10:50:00,107.81,107.81,107.81,107.81,0.0,63.4057,63.4057,63.4057,63.4057,0.0
2007-12-28 10:55:00,107.42,107.48,107.42,107.42,700.0,63.1764,63.2117,63.1764,63.1764,700.0
2007-12-28 11:00:00,107.48,107.51,107.35,107.44,12100.0,63.2117,63.2293,63.1352,63.1881,12100.0
2007-12-28 11:05:00,107.44,107.49,107.34,107.44,14100.0,63.1881,63.2175,63.1293,63.1881,14100.0
2007-12-28 11:10:00,107.41,107.51,107.39,107.5,9500.0,63.1705,63.2293,63.1587,63.2234,9500.0
2007-12-28 11:15:00,107.49,107.62,107.39,107.45,12100.0,63.2175,63.294,63.1587,63.194,12100.0
2007-12-28 11:20:00,107.55,107.57,107.44,107.46,7600.0,63.2528,63.2646,63.1881,63.1999,7600.0
2007-12-28 11:25:00,107.46,107.56,107.36,107.36,7100.0,63.1999,63.2587,63.1411,63.1411,7100.0
2007-12-28 11:30:00,107.35,107.41,107.29,107.37,11700.0,63.1352,63.1705,63.0999,63.147,11700.0
2007-12-28 11:35:00,107.36,107.44,107.36,107.39,81700.0,63.1411,63.1881,63.1411,63.1587,81700.0
2007-12-28 11:40:00,107.36,107.5,107.25,107.35,35900.0,63.1411,63.2234,63.0764,63.1352,35900.0
2007-12-28 11:45:00,107.31,107.37,107.24,107.24,5600.0,63.1117,63.147,63.0705,63.0705,5600.0
2007-12-28 11:50:00,107.24,107.31,107.22,107.23,5700.0,63.0705,63.1117,63.0587,63.0646,5700.0
2007-12-28 11:55:00,107.19,107.22,107.1,107.1,7400.0,63.0411,63.0587,62.9882,62.9882,7400.0
2007-12-28 12:00:00,107.1,107.25,107.07,107.1,11400.0,62.9882,63.0764,62.9705,62.9882,11400.0
2007-12-28 12:05:00,107.12,107.32,107.1,107.25,13000.0,62.9999,63.1176,62.9882,63.0764,13000.0
2007-12-28 12:10:00,107.3,107.3,107.16,107.2,8200.0,63.1058,63.1058,63.0235,63.047,8200.0
2007-12-28 12:15:00,107.2,107.24,107.15,107.15,4900.0,63.047,63.0705,63.0176,63.0176,4900.0
2007-12-28 12:20:00,107.15,107.19,107.0,107.04,7500.0,63.0176,63.0411,62.9294,62.9529,7500.0
2007-12-28 12:25:00,107.08,107.08,106.86,106.87,11600.0,62.9764,62.9764,62.847,62.8529,11600.0
2007-12-28 12:30:00,106.87,106.92,106.68,106.82,12600.0,62.8529,62.8823,62.7412,62.8235,12600.0
2007-12-28 12:35:00,106.76,106.79,106.61,106.61,12700.0,62.7882,62.8058,62.7,62.7,12700.0
2007-12-28 12:40:00,106.61,106.79,106.54,106.57,14500.0,62.7,62.8058,62.6588,62.6765,14500.0
2007-12-28 12:45:00,106.58,106.76,106.51,106.76,9800.0,62.6823,62.7882,62.6412,62.7882,9800.0
2007-12-28 12:50:00,106.77,106.78,106.62,106.75,10400.0,62.7941,62.8,62.7059,62.7823,10400.0
2007-12-28 12:55:00,106.73,106.78,106.6,106.65,9700.0,62.7706,62.8,62.6941,62.7235,9700.0
2007-12-28 13:00:00,106.66,106.66,106.35,106.4,16900.0,62.7294,62.7294,62.5471,62.5765,16900.0
2007-12-28 13:05:00,106.43,106.62,106.36,106.47,13000.0,62.5941,62.7059,62.553,62.6176,13000.0
2007-12-28 13:10:00,106.46,106.65,106.44,106.6,8500.0,62.6118,62.7235,62.6,62.6941,8500.0
2007-12-28 13:15:00,106.64,106.65,106.5,106.5,15200.0,62.7176,62.7235,62.6353,62.6353,15200.0
2007-12-28 13:20:00,106.54,106.61,106.5,106.61,9700.0,62.6588,62.7,62.6353,62.7,9700.0
2007-12-28 13:25:00,106.61,106.65,106.54,106.56,6600.0,62.7,62.7235,62.6588,62.6706,6600.0
2007-12-28 13:30:00,106.56,106.67,106.56,106.58,8500.0,62.6706,62.7353,62.6706,62.6823,8500.0
2007-12-28 13:35:00,106.55,106.69,106.55,106.61,11400.0,62.6647,62.747,62.6647,62.7,11400.0
2007-12-28 13:40:00,106.62,106.79,106.62,106.75,7500.0,62.7059,62.8058,62.7059,62.7823,7500.0
2007-12-28 13:45:00,106.75,106.86,106.75,106.84,8200.0,62.7823,62.847,62.7823,62.8353,8200.0
2007-12-28 13:50:00,106.8,106.83,106.72,106.78,6000.0,62.8117,62.8294,62.7647,62.8,6000.0
2007-12-28 13:55:00,106.78,106.81,106.72,106.76,9800.0,62.8,62.8176,62.7647,62.7882,9800.0
2007-12-28 14:00:00,106.75,106.81,106.67,106.7,11600.0,62.7823,62.8176,62.7353,62.7529,11600.0
2007-12-28 14:05:00,106.67,106.71,106.62,106.63,10700.0,62.7353,62.7588,62.7059,62.7117,10700.0
2007-12-28 14:10:00,106.62,106.75,106.58,106.58,10900.0,62.7059,62.7823,62.6823,62.6823,10900.0
2007-12-28 14:15:00,106.59,106.67,106.55,106.66,9000.0,62.6882,62.7353,62.6647,62.7294,9000.0
2007-12-28 14:20:00,106.65,106.75,106.64,106.75,9400.0,62.7235,62.7823,62.7176,62.7823,9400.0
2007-12-28 14:25:00,106.71,106.84,106.71,106.78,10000.0,62.7588,62.8353,62.7588,62.8,10000.0
2007-12-28 14:30:00,106.82,106.99,106.79,106.79,8700.0,62.8235,62.9235,62.8058,62.8058,8700.0
2007-12-28 14:35:00,106.82,106.84,106.67,106.74,10900.0,62.8235,62.8353,62.7353,62.7764,10900.0
2007-12-28 14:40:00,106.75,106.9,106.69,106.69,8900.0,62.7823,62.8705,62.747,62.747,8900.0
2007-12-28 14:45:00,106.75,106.77,106.55,106.66,19500.0,62.7823,62.7941,62.6647,62.7294,19500.0
2007-12-28 14:50:00,106.62,106.66,106.55,106.6,12700.0,62.7059,62.7294,62.6647,62.6941,12700.0
2007-12-28 14:55:00,106.6,106.72,106.56,106.57,16500.0,62.6941,62.7647,62.6706,62.6765,16500.0
2007-12-28 15:00:00,106.56,106.73,106.53,106.58,75700.0,62.6706,62.7706,62.6529,62.6823,75700.0
2007-12-28 15:05:00,106.59,106.82,106.58,106.73,20700.0,62.6882,62.8235,62.6823,62.7706,20700.0
2007-12-28 15:10:00,106.74,106.85,106.57,106.67,66900.0,62.7764,62.8411,62.6765,62.7353,66900.0
2007-12-28 15:15:00,106.61,106.71,106.54,106.57,67500.0,62.7,62.7588,62.6588,62.6765,67500.0
2007-12-28 15:20:00,106.59,106.7,106.51,106.7,100200.0,62.6882,62.7529,62.6412,62.7529,100200.0
2007-12-28 15:25:00,106.68,106.75,106.5,106.5,9200.0,62.7412,62.7823,62.6353,62.6353,9200.0
2007-12-28 15:30:00,106.54,106.92,106.54,106.92,23000.0,62.6588,62.8823,62.6588,62.8823,23000.0
2007-12-28 15:35:00,106.91,106.93,106.79,106.83,30300.0,62.8764,62.8882,62.8058,62.8294,30300.0
2007-12-28 15:40:00,106.85,106.88,106.75,106.79,17100.0,62.8411,62.8588,62.7823,62.8058,17100.0
2007-12-28 15:45:00,106.77,106.9,106.75,106.9,20200.0,62.7941,62.8705,62.7823,62.8705,20200.0
2007-12-28 15:50:00,106.9,106.92,106.78,106.8,23100.0,62.8705,62.8823,62.8,62.8117,23100.0
2007-12-28 15:55:00,106.8,106.83,106.61,106.62,49400.0,62.8117,62.8294,62.7,62.7059,49400.0
2007-12-31 09:30:00,106.65,106.84,106.28,106.82,27800.0,62.7235,62.8353,62.5059,62.8235,27800.0
2007-12-31 09:35:00,106.87,107.04,106.81,107.04,9500.0,62.8529,62.9529,62.8176,62.9529,9500.0
2007-12-31 09:40:00,107.03,107.25,107.03,107.14,11700.0,62.947,63.0764,62.947,63.0117,11700.0
2007-12-31 09:45:00,107.13,107.19,106.58,106.63,12700.0,63.0058,63.0411,62.6823,62.7117,12700.0
2007-12-31 09:50:00,106.65,107.08,106.63,107.01,15800.0,62.7235,62.9764,62.7117,62.9352,15800.0
2007-12-31 09:55:00,107.03,107.14,106.74,106.74,12500.0,62.947,63.0117,62.7764,62.7764,12500.0
2007-12-31 10:00:00,106.81,107.12,106.81,106.98,15100.0,62.8176,62.9999,62.8176,62.9176,15100.0
2007-12-31 10:05:00,106.97,107.0,106.92,106.94,8100.0,62.9117,62.9294,62.8823,62.8941,8100.0
2007-12-31 10:10:00,106.94,107.01,106.94,106.98,7000.0,62.8941,62.9352,62.8941,62.9176,7000.0
2007-12-31 10:15:00,106.98,106.99,106.86,106.92,7000.0,62.9176,62.9235,62.847,62.8823,7000.0
2007-12-31 10:20:00,106.91,106.93,106.82,106.86,7900.0,62.8764,62.8882,62.8235,62.847,7900.0
2007-12-31 10:25:00,106.82,106.97,106.82,106.9,7200.0,62.8235,62.9117,62.8235,62.8705,7200.0
2007-12-31 10:30:00,106.91,106.95,106.9,106.91,8100.0,62.8764,62.8999,62.8705,62.8764,8100.0
2007-12-31 10:35:00,106.91,106.91,106.75,106.89,21100.0,62.8764,62.8764,62.7823,62.8647,21100.0
2007-12-31 10:40:00,106.88,106.95,106.81,106.87,2500.0,62.8588,62.8999,62.8176,62.8529,2500.0
2007-12-31 10:45:00,106.82,106.88,106.8,106.86,3000.0,62.8235,62.8588,62.8117,62.847,3000.0
2007-12-31 10:50:00,106.84,106.86,106.84,106.86,8100.0,62.8353,62.847,62.8353,62.847,8100.0
2007-12-31 10:55:00,106.84,106.86,106.82,106.84,3200.0,62.8353,62.847,62.8235,62.8353,3200.0
2007-12-31 11:00:00,106.84,106.87,106.79,106.87,13000.0,62.8353,62.8529,62.8058,62.8529,13000.0
2007-12-31 11:05:00,106.85,107.09,106.85,107.06,9500.0,62.8411,62.9823,62.8411,62.9646,9500.0
2007-12-31 11:10:00,107.04,107.04,106.93,107.02,7400.0,62.9529,62.9529,62.8882,62.9411,7400.0
2007-12-31 11:15:00,106.98,107.02,106.83,106.86,6800.0,62.9176,62.9411,62.8294,62.847,6800.0
2007-12-31 11:20:00,106.8,106.87,106.7,106.74,13300.0,62.8117,62.8529,62.7529,62.7764,13300.0
2007-12-31 11:25:00,106.75,106.77,106.67,106.68,8000.0,62.7823,62.7941,62.7353,62.7412,8000.0
2007-12-31 11:30:00,106.68,106.86,106.68,106.86,14100.0,62.7412,62.847,62.7412,62.847,14100.0
2007-12-31 11:35:00,106.82,107.06,106.81,107.06,7800.0,62.8235,62.9646,62.8176,62.9646,7800.0
2007-12-31 11:40:00,107.06,107.09,107.05,107.05,5500.0,62.9646,62.9823,62.9588,62.9588,5500.0
2007-12-31 11:45:00,107.06,107.07,106.84,106.84,16300.0,62.9646,62.9705,62.8353,62.8353,16300.0
2007-12-31 11:50:00,106.88,106.88,106.7,106.75,11000.0,62.8588,62.8588,62.7529,62.7823,11000.0
2007-12-31 11:55:00,106.73,106.84,106.66,106.71,15800.0,62.7706,62.8353,62.7294,62.7588,15800.0
2007-12-31 12:00:00,106.66,106.73,106.65,106.65,12600.0,62.7294,62.7706,62.7235,62.7235,12600.0
2007-12-31 12:05:00,106.65,106.73,106.5,106.58,22000.0,62.7235,62.7706,62.6353,62.6823,22000.0
2007-12-31 12:10:00,106.65,106.66,106.48,106.52,13900.0,62.7235,62.7294,62.6235,62.6471,13900.0
2007-12-31 12:15:00,106.52,106.56,106.21,106.28,58300.0,62.6471,62.6706,62.4647,62.5059,58300.0
2007-12-31 12:20:00,106.27,106.34,106.24,106.25,11700.0,62.5,62.5412,62.4824,62.4883,11700.0
2007-12-31 12:25:00,106.29,106.29,106.2,106.2,11300.0,62.5118,62.5118,62.4589,62.4589,11300.0
2007-12-31 12:30:00,106.22,106.35,106.21,106.22,14500.0,62.4706,62.5471,62.4647,62.4706,14500.0
2007-12-31 12:35:00,106.21,106.27,106.15,106.21,9400.0,62.4647,62.5,62.4294,62.4647,9400.0
2007-12-31 12:40:00,106.23,106.47,106.23,106.46,10700.0,62.4765,62.6176,62.4765,62.6118,10700.0
2007-12-31 12:45:00,106.47,106.55,106.4,106.43,4600.0,62.6176,62.6647,62.5765,62.5941,4600.0
2007-12-31 12:50:00,106.44,106.49,106.42,106.46,4800.0,62.6,62.6294,62.5882,62.6118,4800.0
2007-12-31 12:55:00,106.42,106.42,106.26,106.3,8200.0,62.5882,62.5882,62.4941,62.5177,8200.0
2007-12-31 13:00:00,106.32,106.37,106.21,106.25,16900.0,62.5294,62.5588,62.4647,62.4883,16900.0
2007-12-31 13:05:00,106.23,106.31,106.18,106.3,9700.0,62.4765,62.5235,62.4471,62.5177,9700.0
2007-12-31 13:10:00,106.31,106.41,106.31,106.35,4600.0,62.5235,62.5824,62.5235,62.5471,4600.0
2007-12-31 13:15:00,106.36,106.41,106.25,106.25,6800.0,62.553,62.5824,62.4883,62.4883,6800.0
2007-12-31 13:20:00,106.25,106.28,106.04,106.06,8300.0,62.4883,62.5059,62.3648,62.3765,8300.0
2007-12-31 13:25:00,106.09,106.15,106.04,106.09,9600.0,62.3942,62.4294,62.3648,62.3942,9600.0
2007-12-31 13:30:00,106.06,106.08,106.02,106.02,9300.0,62.3765,62.3883,62.353,62.353,9300.0
2007-12-31 13:35:00,106.03,106.08,106.0,106.08,5700.0,62.3589,62.3883,62.3412,62.3883,5700.0
2007-12-31 13:40:00,106.08,106.08,106.02,106.06,8400.0,62.3883,62.3883,62.353,62.3765,8400.0
2007-12-31 13:45:00,106.09,106.27,106.06,106.24,9500.0,62.3942,62.5,62.3765,62.4824,9500.0
2007-12-31 13:50:00,106.27,106.45,106.27,106.45,9300.0,62.5,62.6059,62.5,62.6059,9300.0
2007-12-31 13:55:00,106.43,106.43,106.36,106.4,6100.0,62.5941,62.5941,62.553,62.5765,6100.0
2007-12-31 14:00:00,106.4,106.4,106.26,106.3,10900.0,62.5765,62.5765,62.4941,62.5177,10900.0
2007-12-31 14:05:00,106.3,106.39,106.24,106.32,16000.0,62.5177,62.5706,62.4824,62.5294,16000.0
2007-12-31 14:10:00,106.26,106.38,106.23,106.34,6500.0,62.4941,62.5647,62.4765,62.5412,6500.0
2007-12-31 14:15:00,106.31,106.32,106.1,106.21,11900.0,62.5235,62.5294,62.4,62.4647,11900.0
2007-12-31 14:20:00,106.21,106.21,106.02,106.08,10200.0,62.4647,62.4647,62.353,62.3883,10200.0
2007-12-31 14:25:00,106.07,106.09,105.96,105.97,11700.0,62.3824,62.3942,62.3177,62.3236,11700.0
2007-12-31 14:30:00,105.99,106.07,105.98,106.0,12600.0,62.3353,62.3824,62.3295,62.3412,12600.0
2007-12-31 14:35:00,106.0,106.02,105.87,105.9,9700.0,62.3412,62.353,62.2648,62.2824,9700.0
2007-12-31 14:40:00,105.89,105.9,105.8,105.83,9000.0,62.2765,62.2824,62.2236,62.2412,9000.0
2007-12-31 14:45:00,105.83,106.05,105.82,106.05,11400.0,62.2412,62.3706,62.2354,62.3706,11400.0
2007-12-31 14:50:00,106.04,106.11,106.03,106.11,11100.0,62.3648,62.4059,62.3589,62.4059,11100.0
2007-12-31 14:55:00,106.11,106.21,106.1,106.18,9500.0,62.4059,62.4647,62.4,62.4471,9500.0
2007-12-31 15:00:00,106.16,106.26,106.16,106.19,18600.0,62.4353,62.4941,62.4353,62.453,18600.0
2007-12-31 15:05:00,106.19,106.23,106.12,106.14,13600.0,62.453,62.4765,62.4118,62.4236,13600.0
2007-12-31 15:10:00,106.13,106.36,106.13,106.22,12900.0,62.4177,62.553,62.4177,62.4706,12900.0
2007-12-31 15:15:00,106.22,106.22,106.07,106.11,26600.0,62.4706,62.4706,62.3824,62.4059,26600.0
2007-12-31 15:20:00,106.11,106.16,105.95,106.07,21100.0,62.4059,62.4353,62.3118,62.3824,21100.0
2007-12-31 15:25:00,106.04,106.12,105.86,105.9,24500.0,62.3648,62.4118,62.2589,62.2824,24500.0
2007-12-31 15:30:00,105.91,106.06,105.83,105.95,30200.0,62.2883,62.3765,62.2412,62.3118,30200.0
2007-12-31 15:35:00,105.98,106.03,105.82,105.84,29900.0,62.3295,62.3589,62.2354,62.2471,29900.0
2007-12-31 15:40:00,105.82,105.88,105.74,105.78,26600.0,62.2354,62.2707,62.1883,62.2118,26600.0
2007-12-31 15:45:00,105.78,105.78,105.52,105.69,44500.0,62.2118,62.2118,62.0589,62.1589,44500.0
2007-12-31 15:50:00,105.68,105.74,105.46,105.47,63500.0,62.153,62.1883,62.0236,62.0295,63500.0
2007-12-31 15:55:00,105.49,105.62,105.32,105.32,96500.0,62.0413,62.1177,61.9413,61.9413,96500.0
2008-01-02 09:30:00,105.77,106.3,105.26,105.88,53100.0,62.206,62.5177,61.906,62.2707,53100.0
2008-01-02 09:35:00,106.06,106.81,105.73,106.81,37400.0,62.3765,62.8176,62.1824,62.8176,37400.0
2008-01-02 09:40:00,106.81,107.2,106.59,107.07,37900.0,62.8176,63.047,62.6882,62.9705,37900.0
2008-01-02 09:45:00,107.09,107.13,106.63,106.64,40300.0,62.9823,63.0058,62.7117,62.7176,40300.0
2008-01-02 09:50:00,106.64,106.81,106.62,106.78,18900.0,62.7176,62.8176,62.7059,62.8,18900.0
2008-01-02 09:55:00,106.78,106.81,106.6,106.71,24700.0,62.8,62.8176,62.6941,62.7588,24700.0
2008-01-02 10:00:00,106.71,106.73,105.65,105.93,58900.0,62.7588,62.7706,62.1354,62.3001,58900.0
2008-01-02 10:05:00,105.88,105.95,105.65,105.8,35300.0,62.2707,62.3118,62.1354,62.2236,35300.0
2008-01-02 10:10:00,105.8,105.96,105.72,105.74,35400.0,62.2236,62.3177,62.1766,62.1883,35400.0
2008-01-02 10:15:00,105.74,105.9,105.69,105.85,26200.0,62.1883,62.2824,62.1589,62.253,26200.0
2008-01-02 10:20:00,105.8,106.04,105.73,105.89,24700.0,62.2236,62.3648,62.1824,62.2765,24700.0
2008-01-02 10:25:00,105.9,106.2,105.86,106.14,22200.0,62.2824,62.4589,62.2589,62.4236,22200.0
2008-01-02 10:30:00,106.13,106.33,106.04,106.23,32000.0,62.4177,62.5353,62.3648,62.4765,32000.0
2008-01-02 10:35:00,106.21,106.41,106.18,106.32,20400.0,62.4647,62.5824,62.4471,62.5294,20400.0
2008-01-02 10:40:00,106.32,106.46,106.32,106.38,20700.0,62.5294,62.6118,62.5294,62.5647,20700.0
2008-01-02 10:45:00,106.38,106.69,106.28,106.44,37700.0,62.5647,62.747,62.5059,62.6,37700.0
2008-01-02 10:50:00,106.43,106.53,106.19,106.32,32800.0,62.5941,62.6529,62.453,62.5294,32800.0
2008-01-02 10:55:00,106.23,106.29,105.97,106.02,27200.0,62.4765,62.5118,62.3236,62.353,27200.0
2008-01-02 11:00:00,106.02,106.31,106.02,106.23,32800.0,62.353,62.5235,62.353,62.4765,32800.0
2008-01-02 11:05:00,106.22,106.39,106.0,106.25,42900.0,62.4706,62.5706,62.3412,62.4883,42900.0
2008-01-02 11:10:00,106.31,106.34,105.96,106.18,32600.0,62.5235,62.5412,62.3177,62.4471,32600.0
2008-01-02 11:15:00,106.18,106.24,105.96,106.05,25400.0,62.4471,62.4824,62.3177,62.3706,25400.0
2008-01-02 11:20:00,106.06,106.17,106.0,106.12,26400.0,62.3765,62.4412,62.3412,62.4118,26400.0
2008-01-02 11:25:00,106.09,106.27,106.09,106.25,20000.0,62.3942,62.5,62.3942,62.4883,20000.0
2008-01-02 11:30:00,106.25,106.39,106.08,106.15,31000.0,62.4883,62.5706,62.3883,62.4294,31000.0
2008-01-02 11:35:00,106.13,106.14,106.04,106.1,13100.0,62.4177,62.4236,62.3648,62.4,13100.0
2008-01-02 11:40:00,106.07,106.1,105.94,105.94,22700.0,62.3824,62.4,62.3059,62.3059,22700.0
2008-01-02 11:45:00,105.95,106.0,105.92,105.99,15700.0,62.3118,62.3412,62.2942,62.3353,15700.0
2008-01-02 11:50:00,105.99,106.24,105.96,106.22,15200.0,62.3353,62.4824,62.3177,62.4706,15200.0
2008-01-02 11:55:00,106.22,106.27,106.21,106.26,13200.0,62.4706,62.5,62.4647,62.4941,13200.0
2008-01-02 12:00:00,106.26,106.27,106.21,106.24,14000.0,62.4941,62.5,62.4647,62.4824,14000.0
2008-01-02 12:05:00,106.24,106.24,105.97,106.09,21700.0,62.4824,62.4824,62.3236,62.3942,21700.0
2008-01-02 12:10:00,106.07,106.09,105.95,106.0,17500.0,62.3824,62.3942,62.3118,62.3412,17500.0
2008-01-02 12:15:00,106.0,106.0,105.89,105.95,15300.0,62.3412,62.3412,62.2765,62.3118,15300.0
2008-01-02 12:20:00,105.94,106.09,105.71,105.82,26000.0,62.3059,62.3942,62.1707,62.2354,26000.0
2008-01-02 12:25:00,105.78,106.23,105.77,106.19,32000.0,62.2118,62.4765,62.206,62.453,32000.0
2008-01-02 12:30:00,106.19,106.24,105.92,106.05,15400.0,62.453,62.4824,62.2942,62.3706,15400.0
2008-01-02 12:35:00,106.05,106.36,106.04,106.31,36000.0,62.3706,62.553,62.3648,62.5235,36000.0
2008-01-02 12:40:00,106.31,106.31,106.05,106.05,14700.0,62.5235,62.5235,62.3706,62.3706,14700.0
2008-01-02 12:45:00,106.0,106.02,105.72,105.73,15500.0,62.3412,62.353,62.1766,62.1824,15500.0
2008-01-02 12:50:00,105.73,105.77,105.63,105.77,15500.0,62.1824,62.206,62.1236,62.206,15500.0
2008-01-02 12:55:00,105.79,106.03,105.75,105.86,18300.0,62.2177,62.3589,62.1942,62.2589,18300.0
2008-01-02 13:00:00,105.86,105.92,105.68,105.68,22300.0,62.2589,62.2942,62.153,62.153,22300.0
2008-01-02 13:05:00,105.68,105.81,105.6,105.61,28300.0,62.153,62.2295,62.106,62.1119,28300.0
2008-01-02 13:10:00,105.6,105.64,105.57,105.58,28600.0,62.106,62.1295,62.0883,62.0942,28600.0
2008-01-02 13:15:00,105.63,105.72,105.6,105.67,19800.0,62.1236,62.1766,62.106,62.1471,19800.0
2008-01-02 13:20:00,105.66,105.76,105.57,105.75,17300.0,62.1413,62.2001,62.0883,62.1942,17300.0
2008-01-02 13:25:00,105.74,105.87,105.66,105.85,19300.0,62.1883,62.2648,62.1413,62.253,19300.0
2008-01-02 13:30:00,105.84,105.9,105.76,105.83,12200.0,62.2471,62.2824,62.2001,62.2412,12200.0
2008-01-02 13:35:00,105.84,105.85,105.8,105.8,12700.0,62.2471,62.253,62.2236,62.2236,12700.0
2008-01-02 13:40:00,105.82,105.84,105.78,105.8,10500.0,62.2354,62.2471,62.2118,62.2236,10500.0
2008-01-02 13:45:00,105.79,105.83,105.76,105.77,15100.0,62.2177,62.2412,62.2001,62.206,15100.0
2008-01-02 13:50:00,105.78,105.86,105.56,105.56,14300.0,62.2118,62.2589,62.0825,62.0825,14300.0
2008-01-02 13:55:00,105.55,105.6,105.51,105.54,28500.0,62.0766,62.106,62.053,62.0707,28500.0
2008-01-02 14:00:00,105.54,105.94,105.54,105.93,41400.0,62.0707,62.3059,62.0707,62.3001,41400.0
2008-01-02 14:05:00,105.93,106.06,105.83,106.04,31500.0,62.3001,62.3765,62.2412,62.3648,31500.0
2008-01-02 14:10:00,106.04,106.18,106.04,106.09,16700.0,62.3648,62.4471,62.3648,62.3942,16700.0
2008-01-02 14:15:00,106.11,106.25,105.93,106.18,22200.0,62.4059,62.4883,62.3001,62.4471,22200.0
2008-01-02 14:20:00,106.21,106.38,106.16,106.24,20000.0,62.4647,62.5647,62.4353,62.4824,20000.0
2008-01-02 14:25:00,106.25,106.41,106.25,106.39,19900.0,62.4883,62.5824,62.4883,62.5706,19900.0
2008-01-02 14:30:00,106.39,106.46,106.35,106.37,33200.0,62.5706,62.6118,62.5471,62.5588,33200.0
2008-01-02 14:35:00,106.36,106.37,105.97,105.98,33900.0,62.553,62.5588,62.3236,62.3295,33900.0
2008-01-02 14:40:00,105.98,106.01,105.86,105.87,25600.0,62.3295,62.3471,62.2589,62.2648,25600.0
2008-01-02 14:45:00,105.87,106.04,105.85,106.01,22000.0,62.2648,62.3648,62.253,62.3471,22000.0
2008-01-02 14:50:00,105.98,106.01,105.7,105.73,23100.0,62.3295,62.3471,62.1648,62.1824,23100.0
2008-01-02 14:55:00,105.71,105.73,105.42,105.42,39500.0,62.1707,62.1824,62.0001,62.0001,39500.0
2008-01-02 15:00:00,105.42,105.48,105.21,105.24,76100.0,62.0001,62.0354,61.8766,61.8943,76100.0
2008-01-02 15:05:00,105.23,106.0,105.03,105.04,55800.0,61.8884,62.3412,61.7707,61.7766,55800.0
2008-01-02 15:10:00,105.04,105.23,104.95,105.15,60500.0,61.7766,61.8884,61.7237,61.8413,60500.0
2008-01-02 15:15:00,105.14,105.22,104.98,105.02,42700.0,61.8354,61.8825,61.7413,61.7649,42700.0
2008-01-02 15:20:00,105.02,105.08,104.94,105.08,54100.0,61.7649,61.8002,61.7178,61.8002,54100.0
2008-01-02 15:25:00,105.06,105.23,105.0,105.18,42500.0,61.7884,61.8884,61.7531,61.859,42500.0
2008-01-02 15:30:00,105.19,105.26,105.1,105.24,52300.0,61.8648,61.906,61.8119,61.8943,52300.0
2008-01-02 15:35:00,105.23,105.46,105.19,105.32,55100.0,61.8884,62.0236,61.8648,61.9413,55100.0
2008-01-02 15:40:00,105.32,105.67,105.19,105.54,76500.0,61.9413,62.1471,61.8648,62.0707,76500.0
2008-01-02 15:45:00,105.54,105.54,105.31,105.33,49300.0,62.0707,62.0707,61.9354,61.9472,49300.0
2008-01-02 15:50:00,105.33,105.46,105.31,105.34,71000.0,61.9472,62.0236,61.9354,61.9531,71000.0
2008-01-02 15:55:00,105.32,105.46,105.27,105.44,104100.0,61.9413,62.0236,61.9119,62.0119,104100.0
2008-01-03 09:30:00,105.49,106.02,104.71,106.0,50600.0,62.0413,62.353,61.5825,62.3412,50600.0
2008-01-03 09:35:00,106.03,106.54,106.0,106.13,49000.0,62.3589,62.6588,62.3412,62.4177,49000.0
2008-01-03 09:40:00,106.18,106.49,106.09,106.49,44900.0,62.4471,62.6294,62.3942,62.6294,44900.0
2008-01-03 09:45:00,106.5,106.89,106.48,106.76,37500.0,62.6353,62.8647,62.6235,62.7882,37500.0
2008-01-03 09:50:00,106.8,106.99,106.76,106.96,28000.0,62.8117,62.9235,62.7882,62.9058,28000.0
2008-01-03 09:55:00,106.94,106.98,106.69,106.82,42400.0,62.8941,62.9176,62.747,62.8235,42400.0
2008-01-03 10:00:00,106.86,107.16,106.86,107.1,55000.0,62.847,63.0235,62.847,62.9882,55000.0
2008-01-03 10:05:00,107.11,107.21,107.03,107.04,41900.0,62.994,63.0529,62.947,62.9529,41900.0
2008-01-03 10:10:00,107.04,107.34,107.0,107.01,34500.0,62.9529,63.1293,62.9294,62.9352,34500.0
2008-01-03 10:15:00,107.0,107.17,106.95,107.06,35200.0,62.9294,63.0293,62.8999,62.9646,35200.0
2008-01-03 10:20:00,107.07,107.26,106.98,107.05,51700.0,62.9705,63.0823,62.9176,62.9588,51700.0
2008-01-03 10:25:00,107.04,107.12,106.99,107.08,34200.0,62.9529,62.9999,62.9235,62.9764,34200.0
2008-01-03 10:30:00,107.11,107.22,107.02,107.16,38500.0,62.994,63.0587,62.9411,63.0235,38500.0
2008-01-03 10:35:00,107.16,107.43,107.16,107.42,50700.0,63.0235,63.1822,63.0235,63.1764,50700.0
2008-01-03 10:40:00,107.42,107.68,107.41,107.68,52300.0,63.1764,63.3293,63.1705,63.3293,52300.0
2008-01-03 10:45:00,107.68,107.96,107.67,107.92,56700.0,63.3293,63.494,63.3234,63.4704,56700.0
2008-01-03 10:50:00,107.92,108.0,107.81,107.99,49900.0,63.4704,63.5175,63.4057,63.5116,49900.0
2008-01-03 10:55:00,107.98,108.08,107.89,107.93,38200.0,63.5057,63.5645,63.4528,63.4763,38200.0
2008-01-03 11:00:00,107.93,107.96,107.72,107.95,25300.0,63.4763,63.494,63.3528,63.4881,25300.0
2008-01-03 11:05:00,107.98,108.04,107.88,108.02,29000.0,63.5057,63.541,63.4469,63.5292,29000.0
2008-01-03 11:10:00,108.02,108.08,107.93,107.98,20300.0,63.5292,63.5645,63.4763,63.5057,20300.0
2008-01-03 11:15:00,108.0,108.16,107.94,108.16,19900.0,63.5175,63.6116,63.4822,63.6116,19900.0
2008-01-03 11:20:00,108.17,108.36,107.98,108.03,38100.0,63.6175,63.7292,63.5057,63.5351,38100.0
2008-01-03 11:25:00,108.04,108.04,107.75,107.79,31000.0,63.541,63.541,63.3704,63.394,31000.0
2008-01-03 11:30:00,107.82,107.84,107.61,107.84,50300.0,63.4116,63.4234,63.2881,63.4234,50300.0
2008-01-03 11:35:00,107.84,107.98,107.81,107.97,19400.0,63.4234,63.5057,63.4057,63.4998,19400.0
2008-01-03 11:40:00,107.97,108.24,107.97,108.16,16200.0,63.4998,63.6586,63.4998,63.6116,16200.0
2008-01-03 11:45:00,108.13,108.14,107.96,108.06,13900.0,63.5939,63.5998,63.494,63.5528,13900.0
2008-01-03 11:50:00,108.05,108.17,108.03,108.12,10500.0,63.5469,63.6175,63.5351,63.5881,10500.0
2008-01-03 11:55:00,108.11,108.15,107.97,108.07,14600.0,63.5822,63.6057,63.4998,63.5586,14600.0
2008-01-03 12:00:00,108.01,108.08,107.97,108.06,11900.0,63.5234,63.5645,63.4998,63.5528,11900.0
2008-01-03 12:05:00,108.05,108.2,107.99,108.18,12500.0,63.5469,63.6351,63.5116,63.6233,12500.0
2008-01-03 12:10:00,108.16,108.16,107.93,108.0,24200.0,63.6116,63.6116,63.4763,63.5175,24200.0
2008-01-03 12:15:00,108.0,108.17,107.94,108.14,14100.0,63.5175,63.6175,63.4822,63.5998,14100.0
2008-01-03 12:20:00,108.15,108.17,107.95,108.05,16500.0,63.6057,63.6175,63.4881,63.5469,16500.0
2008-01-03 12:25:00,108.06,108.15,108.06,108.15,14700.0,63.5528,63.6057,63.5528,63.6057,14700.0
2008-01-03 12:30:00,108.13,108.21,108.07,108.09,12400.0,63.5939,63.641,63.5586,63.5704,12400.0
2008-01-03 12:35:00,108.13,108.18,108.08,108.16,19000.0,63.5939,63.6233,63.5645,63.6116,19000.0
2008-01-03 12:40:00,108.16,108.25,108.15,108.23,18200.0,63.6116,63.6645,63.6057,63.6527,18200.0
2008-01-03 12:45:00,108.21,108.25,108.18,108.22,12800.0,63.641,63.6645,63.6233,63.6469,12800.0
2008-01-03 12:50:00,108.24,108.66,108.19,108.65,41800.0,63.6586,63.9056,63.6292,63.8998,41800.0
2008-01-03 12:55:00,108.65,108.81,108.5,108.53,33000.0,63.8998,63.9939,63.8115,63.8292,33000.0
2008-01-03 13:00:00,108.59,108.59,107.99,108.01,24700.0,63.8645,63.8645,63.5116,63.5234,24700.0
2008-01-03 13:05:00,108.05,108.09,107.89,107.9,21800.0,63.5469,63.5704,63.4528,63.4587,21800.0
2008-01-03 13:10:00,107.91,108.0,107.86,107.98,12600.0,63.4645,63.5175,63.4351,63.5057,12600.0
2008-01-03 13:15:00,107.98,108.0,107.83,108.0,18700.0,63.5057,63.5175,63.4175,63.5175,18700.0
2008-01-03 13:20:00,107.96,108.0,107.88,107.9,9400.0,63.494,63.5175,63.4469,63.4587,9400.0
2008-01-03 13:25:00,107.9,107.93,107.75,107.81,16400.0,63.4587,63.4763,63.3704,63.4057,16400.0
2008-01-03 13:30:00,107.85,107.86,107.72,107.75,13100.0,63.4293,63.4351,63.3528,63.3704,13100.0
2008-01-03 13:35:00,107.74,107.77,107.73,107.77,11500.0,63.3646,63.3822,63.3587,63.3822,11500.0
2008-01-03 13:40:00,107.77,107.85,107.72,107.75,12100.0,63.3822,63.4293,63.3528,63.3704,12100.0
2008-01-03 13:45:00,107.79,107.83,107.75,107.77,9900.0,63.394,63.4175,63.3704,63.3822,9900.0
2008-01-03 13:50:00,107.77,107.8,107.57,107.58,18700.0,63.3822,63.3999,63.2646,63.2705,18700.0
2008-01-03 13:55:00,107.58,107.6,107.5,107.5,20800.0,63.2705,63.2822,63.2234,63.2234,20800.0
2008-01-03 14:00:00,107.53,107.63,107.44,107.5,21900.0,63.2411,63.2999,63.1881,63.2234,21900.0
2008-01-03 14:05:00,107.44,107.63,107.44,107.49,23600.0,63.1881,63.2999,63.1881,63.2175,23600.0
2008-01-03 14:10:00,107.52,107.65,107.48,107.65,14600.0,63.2352,63.3116,63.2117,63.3116,14600.0
2008-01-03 14:15:00,107.63,107.77,107.63,107.74,11900.0,63.2999,63.3822,63.2999,63.3646,11900.0
2008-01-03 14:20:00,107.76,107.76,107.68,107.73,11900.0,63.3763,63.3763,63.3293,63.3587,11900.0
2008-01-03 14:25:00,107.75,107.76,107.58,107.6,14100.0,63.3704,63.3763,63.2705,63.2822,14100.0
2008-01-03 14:30:00,107.62,107.75,107.62,107.69,23600.0,63.294,63.3704,63.294,63.3352,23600.0
2008-01-03 14:35:00,107.69,107.71,107.66,107.66,10900.0,63.3352,63.3469,63.3175,63.3175,10900.0
2008-01-03 14:40:00,107.69,107.78,107.61,107.73,22000.0,63.3352,63.3881,63.2881,63.3587,22000.0
2008-01-03 14:45:00,107.74,107.77,107.7,107.74,15400.0,63.3646,63.3822,63.341,63.3646,15400.0
2008-01-03 14:50:00,107.73,107.75,107.63,107.65,13500.0,63.3587,63.3704,63.2999,63.3116,13500.0
2008-01-03 14:55:00,107.67,107.71,107.64,107.68,15100.0,63.3234,63.3469,63.3058,63.3293,15100.0
2008-01-03 15:00:00,107.68,107.75,107.62,107.68,33400.0,63.3293,63.3704,63.294,63.3293,33400.0
2008-01-03 15:05:00,107.68,107.86,107.61,107.84,20100.0,63.3293,63.4351,63.2881,63.4234,20100.0
2008-01-03 15:10:00,107.86,107.99,107.85,107.99,26900.0,63.4351,63.5116,63.4293,63.5116,26900.0
2008-01-03 15:15:00,107.98,107.98,107.76,107.76,34100.0,63.5057,63.5057,63.3763,63.3763,34100.0
2008-01-03 15:20:00,107.76,107.76,107.46,107.46,27400.0,63.3763,63.3763,63.1999,63.1999,27400.0
2008-01-03 15:25:00,107.46,107.57,107.46,107.57,26600.0,63.1999,63.2646,63.1999,63.2646,26600.0
2008-01-03 15:30:00,107.57,107.76,107.51,107.74,53000.0,63.2646,63.3763,63.2293,63.3646,53000.0
2008-01-03 15:35:00,107.74,107.88,107.69,107.77,32900.0,63.3646,63.4469,63.3352,63.3822,32900.0
2008-01-03 15:40:00,107.78,108.18,107.72,107.87,67000.0,63.3881,63.6233,63.3528,63.441,67000.0
2008-01-03 15:45:00,107.86,107.97,107.76,107.88,51400.0,63.4351,63.4998,63.3763,63.4469,51400.0
2008-01-03 15:50:00,107.88,107.95,107.78,107.84,67900.0,63.4469,63.4881,63.3881,63.4234,67900.0
2008-01-03 15:55:00,107.84,107.98,107.76,107.88,93100.0,63.4234,63.5057,63.3763,63.4469,93100.0
2008-01-04 09:30:00,107.23,107.37,106.75,106.95,44200.0,63.0646,63.147,62.7823,62.8999,44200.0
2008-01-04 09:35:00,106.96,107.03,105.92,106.08,45100.0,62.9058,62.947,62.2942,62.3883,45100.0
2008-01-04 09:40:00,106.01,106.8,105.85,106.79,25300.0,62.3471,62.8117,62.253,62.8058,25300.0
2008-01-04 09:45:00,106.74,106.74,106.24,106.59,24600.0,62.7764,62.7764,62.4824,62.6882,24600.0
2008-01-04 09:50:00,106.6,106.9,106.56,106.75,24400.0,62.6941,62.8705,62.6706,62.7823,24400.0
2008-01-04 09:55:00,106.71,106.77,106.52,106.77,22400.0,62.7588,62.7941,62.6471,62.7941,22400.0
2008-01-04 10:00:00,106.71,107.1,106.71,107.04,37500.0,62.7588,62.9882,62.7588,62.9529,37500.0
2008-01-04 10:05:00,106.97,107.1,106.97,107.04,14800.0,62.9117,62.9882,62.9117,62.9529,14800.0
2008-01-04 10:10:00,107.09,107.09,106.79,106.89,28300.0,62.9823,62.9823,62.8058,62.8647,28300.0
2008-01-04 10:15:00,106.86,106.91,106.5,106.67,38200.0,62.847,62.8764,62.6353,62.7353,38200.0
2008-01-04 10:20:00,106.67,106.82,106.38,106.46,24400.0,62.7353,62.8235,62.5647,62.6118,24400.0
2008-01-04 10:25:00,106.46,106.6,106.24,106.28,31300.0,62.6118,62.6941,62.4824,62.5059,31300.0
2008-01-04 10:30:00,106.28,106.33,106.01,106.13,28200.0,62.5059,62.5353,62.3471,62.4177,28200.0
2008-01-04 10:35:00,106.15,106.27,106.1,106.19,21000.0,62.4294,62.5,62.4,62.453,21000.0
2008-01-04 10:40:00,106.18,106.21,106.13,106.16,14800.0,62.4471,62.4647,62.4177,62.4353,14800.0
2008-01-04 10:45:00,106.19,106.28,105.63,105.82,35300.0,62.453,62.5059,62.1236,62.2354,35300.0
2008-01-04 10:50:00,105.82,105.88,105.64,105.78,27200.0,62.2354,62.2707,62.1295,62.2118,27200.0
2008-01-04 10:55:00,105.81,105.9,105.71,105.81,18100.0,62.2295,62.2824,62.1707,62.2295,18100.0
2008-01-04 11:00:00,105.85,105.85,105.75,105.83,18300.0,62.253,62.253,62.1942,62.2412,18300.0
2008-01-04 11:05:00,105.82,105.96,105.8,105.85,22500.0,62.2354,62.3177,62.2236,62.253,22500.0
2008-01-04 11:10:00,105.85,106.09,105.81,106.09,16800.0,62.253,62.3942,62.2295,62.3942,16800.0
2008-01-04 11:15:00,106.09,106.09,105.75,105.75,21100.0,62.3942,62.3942,62.1942,62.1942,21100.0
2008-01-04 11:20:00,105.75,106.23,105.75,106.23,18300.0,62.1942,62.4765,62.1942,62.4765,18300.0
2008-01-04 11:25:00,106.25,106.62,106.23,106.61,26000.0,62.4883,62.7059,62.4765,62.7,26000.0
2008-01-04 11:30:00,106.58,106.69,106.57,106.65,21800.0,62.6823,62.747,62.6765,62.7235,21800.0
2008-01-04 11:35:00,106.67,106.73,106.65,106.68,26100.0,62.7353,62.7706,62.7235,62.7412,26100.0
2008-01-04 11:40:00,106.68,106.89,106.65,106.88,37500.0,62.7412,62.8647,62.7235,62.8588,37500.0
2008-01-04 11:45:00,106.85,106.88,106.73,106.82,16600.0,62.8411,62.8588,62.7706,62.8235,16600.0
2008-01-04 11:50:00,106.85,106.96,106.84,106.96,26400.0,62.8411,62.9058,62.8353,62.9058,26400.0
2008-01-04 11:55:00,106.94,107.04,106.94,106.99,31500.0,62.8941,62.9529,62.8941,62.9235,31500.0
2008-01-04 12:00:00,107.01,107.15,106.99,107.0,18100.0,62.9352,63.0176,62.9235,62.9294,18100.0
2008-01-04 12:05:00,107.01,107.05,106.95,107.0,15200.0,62.9352,62.9588,62.8999,62.9294,15200.0
2008-01-04 12:10:00,107.0,107.0,106.86,106.86,17300.0,62.9294,62.9294,62.847,62.847,17300.0
2008-01-04 12:15:00,106.86,106.94,106.72,106.74,11900.0,62.847,62.8941,62.7647,62.7764,11900.0
2008-01-04 12:20:00,106.72,106.72,106.19,106.19,13400.0,62.7647,62.7647,62.453,62.453,13400.0
2008-01-04 12:25:00,106.21,106.22,106.03,106.19,16800.0,62.4647,62.4706,62.3589,62.453,16800.0
2008-01-04 12:30:00,106.2,106.59,106.2,106.57,20400.0,62.4589,62.6882,62.4589,62.6765,20400.0
2008-01-04 12:35:00,106.56,106.69,106.56,106.61,6800.0,62.6706,62.747,62.6706,62.7,6800.0
2008-01-04 12:40:00,106.61,106.63,106.56,106.63,7300.0,62.7,62.7117,62.6706,62.7117,7300.0
2008-01-04 12:45:00,106.57,106.81,106.57,106.8,10300.0,62.6765,62.8176,62.6765,62.8117,10300.0
2008-01-04 12:50:00,106.82,106.85,106.79,106.79,9600.0,62.8235,62.8411,62.8058,62.8058,9600.0
2008-01-04 12:55:00,106.8,106.8,106.73,106.75,8400.0,62.8117,62.8117,62.7706,62.7823,8400.0
2008-01-04 13:00:00,106.73,106.73,106.51,106.51,28900.0,62.7706,62.7706,62.6412,62.6412,28900.0
2008-01-04 13:05:00,106.54,106.62,106.43,106.62,20300.0,62.6588,62.7059,62.5941,62.7059,20300.0
2008-01-04 13:10:00,106.58,106.66,106.53,106.61,8700.0,62.6823,62.7294,62.6529,62.7,8700.0
2008-01-04 13:15:00,106.63,106.76,106.6,106.71,12400.0,62.7117,62.7882,62.6941,62.7588,12400.0
2008-01-04 13:20:00,106.7,106.81,106.68,106.74,33000.0,62.7529,62.8176,62.7412,62.7764,33000.0
2008-01-04 13:25:00,106.76,106.97,106.7,106.96,25100.0,62.7882,62.9117,62.7529,62.9058,25100.0
2008-01-04 13:30:00,106.94,107.03,106.79,106.79,12500.0,62.8941,62.947,62.8058,62.8058,12500.0
2008-01-04 13:35:00,106.79,106.8,106.65,106.75,48600.0,62.8058,62.8117,62.7235,62.7823,48600.0
2008-01-04 13:40:00,106.71,106.84,106.67,106.73,30900.0,62.7588,62.8353,62.7353,62.7706,30900.0
2008-01-04 13:45:00,106.7,106.89,106.7,106.8,28300.0,62.7529,62.8647,62.7529,62.8117,28300.0
2008-01-04 13:50:00,106.81,107.02,106.78,107.02,15300.0,62.8176,62.9411,62.8,62.9411,15300.0
2008-01-04 13:55:00,106.95,107.0,106.86,106.96,12100.0,62.8999,62.9294,62.847,62.9058,12100.0
2008-01-04 14:00:00,106.95,107.0,106.78,106.8,52400.0,62.8999,62.9294,62.8,62.8117,52400.0
2008-01-04 14:05:00,106.76,106.83,106.7,106.71,31300.0,62.7882,62.8294,62.7529,62.7588,31300.0
2008-01-04 14:10:00,106.71,106.81,106.65,106.81,28900.0,62.7588,62.8176,62.7235,62.8176,28900.0
2008-01-04 14:15:00,106.83,106.96,106.75,106.96,26800.0,62.8294,62.9058,62.7823,62.9058,26800.0
2008-01-04 14:20:00,106.89,106.89,106.8,106.88,33800.0,62.8647,62.8647,62.8117,62.8588,33800.0
2008-01-04 14:25:00,106.88,106.89,106.75,106.78,21400.0,62.8588,62.8647,62.7823,62.8,21400.0
2008-01-04 14:30:00,106.78,106.8,106.68,106.74,23800.0,62.8,62.8117,62.7412,62.7764,23800.0
2008-01-04 14:35:00,106.74,106.89,106.74,106.83,53300.0,62.7764,62.8647,62.7764,62.8294,53300.0
2008-01-04 14:40:00,106.82,106.88,106.74,106.77,27800.0,62.8235,62.8588,62.7764,62.7941,27800.0
2008-01-04 14:45:00,106.76,106.89,106.76,106.85,18500.0,62.7882,62.8647,62.7882,62.8411,18500.0
2008-01-04 14:50:00,106.84,106.87,106.71,106.75,33200.0,62.8353,62.8529,62.7588,62.7823,33200.0
2008-01-04 14:55:00,106.75,106.99,106.74,106.97,36000.0,62.7823,62.9235,62.7764,62.9117,36000.0
2008-01-04 15:00:00,106.98,106.99,106.77,106.84,40700.0,62.9176,62.9235,62.7941,62.8353,40700.0
2008-01-04 15:05:00,106.81,106.87,106.77,106.86,63600.0,62.8176,62.8529,62.7941,62.847,63600.0
2008-01-04 15:10:00,106.84,106.93,106.67,106.67,30500.0,62.8353,62.8882,62.7353,62.7353,30500.0
2008-01-04 15:15:00,106.67,106.75,106.58,106.66,28800.0,62.7353,62.7823,62.6823,62.7294,28800.0
2008-01-04 15:20:00,106.65,106.7,106.45,106.6,33700.0,62.7235,62.7529,62.6059,62.6941,33700.0
2008-01-04 15:25:00,106.61,106.82,106.57,106.77,46900.0,62.7,62.8235,62.6765,62.7941,46900.0
2008-01-04 15:30:00,106.79,106.9,106.65,106.66,40500.0,62.8058,62.8705,62.7235,62.7294,40500.0
2008-01-04 15:35:00,106.65,106.68,106.53,106.67,44700.0,62.7235,62.7412,62.6529,62.7353,44700.0
2008-01-04 15:40:00,106.67,106.69,106.58,106.64,33700.0,62.7353,62.747,62.6823,62.7176,33700.0
2008-01-04 15:45:00,106.66,106.66,106.45,106.51,63400.0,62.7294,62.7294,62.6059,62.6412,63400.0
2008-01-04 15:50:00,106.53,106.58,106.45,106.5,66400.0,62.6529,62.6823,62.6059,62.6353,66400.0
2008-01-04 15:55:00,106.5,106.54,106.49,106.5,105200.0,62.6353,62.6588,62.6294,62.6353,105200.0
2008-01-07 09:30:00,107.36,107.44,106.73,107.0,42800.0,63.1411,63.1881,62.7706,62.9294,42800.0
2008-01-07 09:35:00,106.92,107.94,106.92,107.93,64500.0,62.8823,63.4822,62.8823,63.4763,64500.0
2008-01-07 09:40:00,107.9,107.94,107.27,107.33,34100.0,63.4587,63.4822,63.0881,63.1234,34100.0
2008-01-07 09:45:00,107.33,107.4,107.0,107.1,39300.0,63.1234,63.1646,62.9294,62.9882,39300.0
2008-01-07 09:50:00,107.11,107.21,107.02,107.03,21400.0,62.994,63.0529,62.9411,62.947,21400.0
2008-01-07 09:55:00,107.03,107.04,106.89,106.98,24900.0,62.947,62.9529,62.8647,62.9176,24900.0
2008-01-07 10:00:00,106.94,106.97,106.43,106.49,21500.0,62.8941,62.9117,62.5941,62.6294,21500.0
2008-01-07 10:05:00,106.5,106.54,106.35,106.35,20000.0,62.6353,62.6588,62.5471,62.5471,20000.0
2008-01-07 10:10:00,106.35,106.36,106.06,106.12,28700.0,62.5471,62.553,62.3765,62.4118,28700.0
2008-01-07 10:15:00,106.1,106.11,106.0,106.05,28300.0,62.4,62.4059,62.3412,62.3706,28300.0
2008-01-07 10:20:00,106.0,106.17,105.89,105.95,32400.0,62.3412,62.4412,62.2765,62.3118,32400.0
2008-01-07 10:25:00,105.97,106.05,105.88,105.91,23200.0,62.3236,62.3706,62.2707,62.2883,23200.0
2008-01-07 10:30:00,105.92,105.97,105.81,105.82,39400.0,62.2942,62.3236,62.2295,62.2354,39400.0
2008-01-07 10:35:00,105.82,106.16,105.59,106.11,31800.0,62.2354,62.4353,62.1001,62.4059,31800.0
2008-01-07 10:40:00,106.07,106.36,105.93,106.3,62900.0,62.3824,62.553,62.3001,62.5177,62900.0
2008-01-07 10:45:00,106.27,106.29,105.83,106.13,31000.0,62.5,62.5118,62.2412,62.4177,31000.0
2008-01-07 10:50:00,106.13,106.27,106.13,106.21,79500.0,62.4177,62.5,62.4177,62.4647,79500.0
2008-01-07 10:55:00,106.2,106.23,106.07,106.18,18400.0,62.4589,62.4765,62.3824,62.4471,18400.0
2008-01-07 11:00:00,106.21,106.29,105.83,105.86,18200.0,62.4647,62.5118,62.2412,62.2589,18200.0
2008-01-07 11:05:00,105.85,106.05,105.71,105.89,15700.0,62.253,62.3706,62.1707,62.2765,15700.0
2008-01-07 11:10:00,105.89,105.92,105.58,105.69,18500.0,62.2765,62.2942,62.0942,62.1589,18500.0
2008-01-07 11:15:00,105.68,105.94,105.63,105.72,19200.0,62.153,62.3059,62.1236,62.1766,19200.0
2008-01-07 11:20:00,105.71,105.82,105.71,105.81,10900.0,62.1707,62.2354,62.1707,62.2295,10900.0
2008-01-07 11:25:00,105.82,106.07,105.62,106.03,16900.0,62.2354,62.3824,62.1177,62.3589,16900.0
2008-01-07 11:30:00,106.04,106.04,105.57,105.68,25600.0,62.3648,62.3648,62.0883,62.153,25600.0
2008-01-07 11:35:00,105.66,105.82,105.62,105.7,15400.0,62.1413,62.2354,62.1177,62.1648,15400.0
2008-01-07 11:40:00,105.72,105.74,105.56,105.63,22500.0,62.1766,62.1883,62.0825,62.1236,22500.0
2008-01-07 11:45:00,105.61,105.66,105.38,105.41,23500.0,62.1119,62.1413,61.9766,61.9942,23500.0
2008-01-07 11:50:00,105.39,105.42,105.04,105.1,32400.0,61.9825,62.0001,61.7766,61.8119,32400.0
2008-01-07 11:55:00,105.12,105.33,105.07,105.32,12500.0,61.8237,61.9472,61.7943,61.9413,12500.0
2008-01-07 12:00:00,105.33,105.58,105.29,105.36,35500.0,61.9472,62.0942,61.9237,61.9648,35500.0
2008-01-07 12:05:00,105.36,105.4,105.25,105.25,19400.0,61.9648,61.9884,61.9001,61.9001,19400.0
2008-01-07 12:10:00,105.29,105.33,105.24,105.25,20900.0,61.9237,61.9472,61.8943,61.9001,20900.0
2008-01-07 12:15:00,105.25,105.28,105.16,105.17,26100.0,61.9001,61.9178,61.8472,61.8531,26100.0
2008-01-07 12:20:00,105.19,105.19,104.96,105.16,31600.0,61.8648,61.8648,61.7296,61.8472,31600.0
2008-01-07 12:25:00,105.16,105.57,105.14,105.34,51800.0,61.8472,62.0883,61.8354,61.9531,51800.0
2008-01-07 12:30:00,105.34,105.57,105.33,105.56,22400.0,61.9531,62.0883,61.9472,62.0825,22400.0
2008-01-07 12:35:00,105.6,105.7,105.39,105.7,20900.0,62.106,62.1648,61.9825,62.1648,20900.0
2008-01-07 12:40:00,105.7,105.79,105.6,105.72,20200.0,62.1648,62.2177,62.106,62.1766,20200.0
2008-01-07 12:45:00,105.72,105.9,105.66,105.87,17200.0,62.1766,62.2824,62.1413,62.2648,17200.0
2008-01-07 12:50:00,105.89,106.15,105.83,106.0,21500.0,62.2765,62.4294,62.2412,62.3412,21500.0
2008-01-07 12:55:00,106.0,106.04,105.87,105.89,12100.0,62.3412,62.3648,62.2648,62.2765,12100.0
2008-01-07 13:00:00,105.86,105.92,105.8,105.92,12200.0,62.2589,62.2942,62.2236,62.2942,12200.0
2008-01-07 13:05:00,105.94,106.13,105.88,106.11,14000.0,62.3059,62.4177,62.2707,62.4059,14000.0
2008-01-07 13:10:00,106.13,106.13,105.8,105.8,28600.0,62.4177,62.4177,62.2236,62.2236,28600.0
2008-01-07 13:15:00,105.8,106.01,105.75,106.01,18400.0,62.2236,62.3471,62.1942,62.3471,18400.0
2008-01-07 13:20:00,106.01,106.02,105.88,105.93,25200.0,62.3471,62.353,62.2707,62.3001,25200.0
2008-01-07 13:25:00,105.93,105.93,105.75,105.83,15400.0,62.3001,62.3001,62.1942,62.2412,15400.0
2008-01-07 13:30:00,105.81,105.81,105.64,105.71,22300.0,62.2295,62.2295,62.1295,62.1707,22300.0
2008-01-07 13:35:00,105.72,105.78,105.56,105.58,22100.0,62.1766,62.2118,62.0825,62.0942,22100.0
2008-01-07 13:40:00,105.58,105.59,105.36,105.36,24000.0,62.0942,62.1001,61.9648,61.9648,24000.0
2008-01-07 13:45:00,105.35,105.49,105.35,105.45,24200.0,61.9589,62.0413,61.9589,62.0178,24200.0
2008-01-07 13:50:00,105.44,105.53,105.4,105.5,19600.0,62.0119,62.0648,61.9884,62.0472,19600.0
2008-01-07 13:55:00,105.5,105.7,105.46,105.68,16900.0,62.0472,62.1648,62.0236,62.153,16900.0
2008-01-07 14:00:00,105.68,105.73,105.35,105.37,24400.0,62.153,62.1824,61.9589,61.9707,24400.0
2008-01-07 14:05:00,105.37,105.42,105.31,105.39,18900.0,61.9707,62.0001,61.9354,61.9825,18900.0
2008-01-07 14:10:00,105.39,105.66,105.36,105.6,17300.0,61.9825,62.1413,61.9648,62.106,17300.0
2008-01-07 14:15:00,105.64,105.74,105.6,105.7,27600.0,62.1295,62.1883,62.106,62.1648,27600.0
2008-01-07 14:20:00,105.69,105.74,105.52,105.64,23900.0,62.1589,62.1883,62.0589,62.1295,23900.0
2008-01-07 14:25:00,105.65,105.65,105.31,105.42,30500.0,62.1354,62.1354,61.9354,62.0001,30500.0
2008-01-07 14:30:00,105.43,105.57,105.43,105.52,18000.0,62.006,62.0883,62.006,62.0589,18000.0
2008-01-07 14:35:00,105.51,105.53,105.33,105.46,19600.0,62.053,62.0648,61.9472,62.0236,19600.0
2008-01-07 14:40:00,105.45,105.53,105.33,105.37,25600.0,62.0178,62.0648,61.9472,61.9707,25600.0
2008-01-07 14:45:00,105.37,105.37,105.18,105.25,28200.0,61.9707,61.9707,61.859,61.9001,28200.0
2008-01-07 14:50:00,105.26,105.33,105.05,105.11,26000.0,61.906,61.9472,61.7825,61.8178,26000.0
2008-01-07 14:55:00,105.07,105.2,104.93,105.19,30900.0,61.7943,61.8707,61.7119,61.8648,30900.0
2008-01-07 15:00:00,105.19,105.35,105.15,105.25,32300.0,61.8648,61.9589,61.8413,61.9001,32300.0
2008-01-07 15:05:00,105.25,105.31,105.09,105.21,77800.0,61.9001,61.9354,61.806,61.8766,77800.0
2008-01-07 15:10:00,105.17,105.29,104.98,105.08,50300.0,61.8531,61.9237,61.7413,61.8002,50300.0
2008-01-07 15:15:00,105.08,105.2,104.94,105.14,42900.0,61.8002,61.8707,61.7178,61.8354,42900.0
2008-01-07 15:20:00,105.16,105.26,105.12,105.13,25500.0,61.8472,61.906,61.8237,61.8296,25500.0
2008-01-07 15:25:00,105.14,105.27,105.04,105.22,44300.0,61.8354,61.9119,61.7766,61.8825,44300.0
2008-01-07 15:30:00,105.23,105.27,105.13,105.25,38200.0,61.8884,61.9119,61.8296,61.9001,38200.0
2008-01-07 15:35:00,105.24,105.29,105.13,105.19,52300.0,61.8943,61.9237,61.8296,61.8648,52300.0
2008-01-07 15:40:00,105.17,105.77,105.13,105.71,109000.0,61.8531,62.206,61.8296,62.1707,109000.0
2008-01-07 15:45:00,105.7,106.32,105.67,106.3,99500.0,62.1648,62.5294,62.1471,62.5177,99500.0
2008-01-07 15:50:00,106.35,106.72,106.24,106.63,93300.0,62.5471,62.7647,62.4824,62.7117,93300.0
2008-01-07 15:55:00,106.63,106.63,106.31,106.4,93000.0,62.7117,62.7117,62.5235,62.5765,93000.0
2008-01-08 09:30:00,106.26,108.0,106.26,107.82,105000.0,62.4941,63.5175,62.4941,63.4116,105000.0
2008-01-08 09:35:00,107.8,107.8,107.13,107.34,43500.0,63.3999,63.3999,63.0058,63.1293,43500.0
2008-01-08 09:40:00,107.43,107.73,107.42,107.71,58100.0,63.1822,63.3587,63.1764,63.3469,58100.0
2008-01-08 09:45:00,107.72,107.84,107.42,107.47,64900.0,63.3528,63.4234,63.1764,63.2058,64900.0
2008-01-08 09:50:00,107.34,107.7,107.29,107.49,51300.0,63.1293,63.341,63.0999,63.2175,51300.0
2008-01-08 09:55:00,107.54,107.93,107.36,107.87,45500.0,63.2469,63.4763,63.1411,63.441,45500.0
2008-01-08 10:00:00,107.87,107.95,107.75,107.89,61000.0,63.441,63.4881,63.3704,63.4528,61000.0
2008-01-08 10:05:00,107.92,108.0,107.85,107.93,36800.0,63.4704,63.5175,63.4293,63.4763,36800.0
2008-01-08 10:10:00,107.93,108.21,107.93,108.15,57400.0,63.4763,63.641,63.4763,63.6057,57400.0
2008-01-08 10:15:00,108.15,108.18,107.85,107.94,27600.0,63.6057,63.6233,63.4293,63.4822,27600.0
2008-01-08 10:20:00,107.92,107.94,107.88,107.91,27600.0,63.4704,63.4822,63.4469,63.4645,27600.0
2008-01-08 10:25:00,107.92,107.93,107.24,107.27,34600.0,63.4704,63.4763,63.0705,63.0881,34600.0
2008-01-08 10:30:00,107.28,107.36,107.2,107.32,42200.0,63.094,63.1411,63.047,63.1176,42200.0
2008-01-08 10:35:00,107.33,107.7,107.3,107.54,41100.0,63.1234,63.341,63.1058,63.2469,41100.0
2008-01-08 10:40:00,107.52,107.62,107.45,107.62,25700.0,63.2352,63.294,63.194,63.294,25700.0
2008-01-08 10:45:00,107.63,107.64,107.47,107.61,21400.0,63.2999,63.3058,63.2058,63.2881,21400.0
2008-01-08 10:50:00,107.61,107.62,107.5,107.5,20900.0,63.2881,63.294,63.2234,63.2234,20900.0
2008-01-08 10:55:00,107.5,107.51,107.37,107.48,41200.0,63.2234,63.2293,63.147,63.2117,41200.0
2008-01-08 11:00:00,107.47,107.57,107.06,107.17,44500.0,63.2058,63.2646,62.9646,63.0293,44500.0
2008-01-08 11:05:00,107.16,107.16,107.0,107.04,17700.0,63.0235,63.0235,62.9294,62.9529,17700.0
2008-01-08 11:10:00,107.04,107.04,106.55,106.58,39100.0,62.9529,62.9529,62.6647,62.6823,39100.0
2008-01-08 11:15:00,106.57,106.79,106.54,106.71,45800.0,62.6765,62.8058,62.6588,62.7588,45800.0
2008-01-08 11:20:00,106.71,106.74,106.53,106.71,34900.0,62.7588,62.7764,62.6529,62.7588,34900.0
2008-01-08 11:25:00,106.72,106.83,106.54,106.58,44300.0,62.7647,62.8294,62.6588,62.6823,44300.0
2008-01-08 11:30:00,106.59,106.69,106.43,106.69,27000.0,62.6882,62.747,62.5941,62.747,27000.0
2008-01-08 11:35:00,106.69,106.72,106.56,106.72,33600.0,62.747,62.7647,62.6706,62.7647,33600.0
2008-01-08 11:40:00,106.71,106.82,106.65,106.8,18400.0,62.7588,62.8235,62.7235,62.8117,18400.0
2008-01-08 11:45:00,106.84,106.92,106.6,106.68,45600.0,62.8353,62.8823,62.6941,62.7412,45600.0
2008-01-08 11:50:00,106.68,106.77,106.68,106.68,20100.0,62.7412,62.7941,62.7412,62.7412,20100.0
2008-01-08 11:55:00,106.72,106.87,106.66,106.86,30300.0,62.7647,62.8529,62.7294,62.847,30300.0
2008-01-08 12:00:00,106.88,106.95,106.74,106.87,22300.0,62.8588,62.8999,62.7764,62.8529,22300.0
2008-01-08 12:05:00,106.87,107.03,106.7,107.03,42000.0,62.8529,62.947,62.7529,62.947,42000.0
2008-01-08 12:10:00,107.0,107.0,106.7,106.77,78100.0,62.9294,62.9294,62.7529,62.7941,78100.0
2008-01-08 12:15:00,106.75,106.82,106.68,106.77,17800.0,62.7823,62.8235,62.7412,62.7941,17800.0
2008-01-08 12:20:00,106.76,107.05,106.76,106.93,17500.0,62.7882,62.9588,62.7882,62.8882,17500.0
2008-01-08 12:25:00,106.95,107.04,106.9,106.96,19400.0,62.8999,62.9529,62.8705,62.9058,19400.0
2008-01-08 12:30:00,106.96,107.0,106.75,106.79,15400.0,62.9058,62.9294,62.7823,62.8058,15400.0
2008-01-08 12:35:00,106.79,106.82,106.73,106.82,14700.0,62.8058,62.8235,62.7706,62.8235,14700.0
2008-01-08 12:40:00,106.82,106.82,106.68,106.79,15500.0,62.8235,62.8235,62.7412,62.8058,15500.0
2008-01-08 12:45:00,106.77,106.93,106.71,106.86,15900.0,62.7941,62.8882,62.7588,62.847,15900.0
2008-01-08 12:50:00,106.88,107.06,106.86,107.02,23800.0,62.8588,62.9646,62.847,62.9411,23800.0
2008-01-08 12:55:00,107.07,107.51,107.04,107.49,36400.0,62.9705,63.2293,62.9529,63.2175,36400.0
2008-01-08 13:00:00,107.51,107.68,107.41,107.45,68200.0,63.2293,63.3293,63.1705,63.194,68200.0
2008-01-08 13:05:00,107.52,107.82,107.48,107.72,39200.0,63.2352,63.4116,63.2117,63.3528,39200.0
2008-01-08 13:10:00,107.75,107.91,107.73,107.81,28400.0,63.3704,63.4645,63.3587,63.4057,28400.0
2008-01-08 13:15:00,107.82,107.92,107.61,107.7,28600.0,63.4116,63.4704,63.2881,63.341,28600.0
2008-01-08 13:20:00,107.72,107.72,107.43,107.43,32200.0,63.3528,63.3528,63.1822,63.1822,32200.0
2008-01-08 13:25:00,107.44,107.51,107.36,107.39,16500.0,63.1881,63.2293,63.1411,63.1587,16500.0
2008-01-08 13:30:00,107.39,107.44,107.27,107.34,15800.0,63.1587,63.1881,63.0881,63.1293,15800.0
2008-01-08 13:35:00,107.34,107.44,107.19,107.42,18800.0,63.1293,63.1881,63.0411,63.1764,18800.0
2008-01-08 13:40:00,107.41,107.5,107.02,107.13,33500.0,63.1705,63.2234,62.9411,63.0058,33500.0
2008-01-08 13:45:00,107.12,107.28,106.9,107.23,23200.0,62.9999,63.094,62.8705,63.0646,23200.0
2008-01-08 13:50:00,107.22,107.3,107.16,107.3,38200.0,63.0587,63.1058,63.0235,63.1058,38200.0
2008-01-08 13:55:00,107.23,107.54,107.23,107.51,13200.0,63.0646,63.2469,63.0646,63.2293,13200.0
2008-01-08 14:00:00,107.52,107.65,107.48,107.49,13100.0,63.2352,63.3116,63.2117,63.2175,13100.0
2008-01-08 14:05:00,107.49,107.54,107.4,107.52,22000.0,63.2175,63.2469,63.1646,63.2352,22000.0
2008-01-08 14:10:00,107.49,107.7,107.49,107.59,16500.0,63.2175,63.341,63.2175,63.2763,16500.0
2008-01-08 14:15:00,107.57,107.58,107.41,107.46,15400.0,63.2646,63.2705,63.1705,63.1999,15400.0
2008-01-08 14:20:00,107.48,107.57,107.38,107.56,20100.0,63.2117,63.2646,63.1528,63.2587,20100.0
2008-01-08 14:25:00,107.56,107.75,107.53,107.75,23200.0,63.2587,63.3704,63.2411,63.3704,23200.0
2008-01-08 14:30:00,107.74,107.85,107.63,107.64,23200.0,63.3646,63.4293,63.2999,63.3058,23200.0
2008-01-08 14:35:00,107.62,107.73,107.59,107.6,28200.0,63.294,63.3587,63.2763,63.2822,28200.0
2008-01-08 14:40:00,107.6,107.71,107.47,107.68,31800.0,63.2822,63.3469,63.2058,63.3293,31800.0
2008-01-08 14:45:00,107.7,107.76,107.45,107.58,55500.0,63.341,63.3763,63.194,63.2705,55500.0
2008-01-08 14:50:00,107.58,107.61,107.37,107.43,27300.0,63.2705,63.2881,63.147,63.1822,27300.0
2008-01-08 14:55:00,107.43,107.6,107.2,107.2,29300.0,63.1822,63.2822,63.047,63.047,29300.0
2008-01-08 15:00:00,107.2,107.25,106.96,107.02,33000.0,63.047,63.0764,62.9058,62.9411,33000.0
2008-01-08 15:05:00,107.05,107.19,107.01,107.13,33000.0,62.9588,63.0411,62.9352,63.0058,33000.0
2008-01-08 15:10:00,107.13,107.18,106.87,107.13,47600.0,63.0058,63.0352,62.8529,63.0058,47600.0
2008-01-08 15:15:00,107.13,107.22,107.0,107.06,31500.0,63.0058,63.0587,62.9294,62.9646,31500.0
2008-01-08 15:20:00,107.03,107.09,106.77,106.86,49300.0,62.947,62.9823,62.7941,62.847,49300.0
2008-01-08 15:25:00,106.82,107.04,106.77,106.81,41900.0,62.8235,62.9529,62.7941,62.8176,41900.0
2008-01-08 15:30:00,106.81,107.1,106.77,107.1,43000.0,62.8176,62.9882,62.7941,62.9882,43000.0
2008-01-08 15:35:00,107.1,107.15,106.77,106.88,48700.0,62.9882,63.0176,62.7941,62.8588,48700.0
2008-01-08 15:40:00,106.91,107.01,106.77,106.9,63700.0,62.8764,62.9352,62.7941,62.8705,63700.0
2008-01-08 15:45:00,106.87,106.87,106.5,106.7,81700.0,62.8529,62.8529,62.6353,62.7529,81700.0
2008-01-08 15:50:00,106.7,106.8,106.51,106.61,51600.0,62.7529,62.8117,62.6412,62.7,51600.0
2008-01-08 15:55:00,106.61,106.63,106.23,106.27,75700.0,62.7,62.7117,62.4765,62.5,75700.0
2008-01-09 09:30:00,106.51,106.92,106.42,106.65,38100.0,62.6412,62.8823,62.5882,62.7235,38100.0
2008-01-09 09:35:00,106.74,107.13,106.5,106.56,28400.0,62.7764,63.0058,62.6353,62.6706,28400.0
2008-01-09 09:40:00,106.52,107.16,106.5,106.96,45400.0,62.6471,63.0235,62.6353,62.9058,45400.0
2008-01-09 09:45:00,106.94,107.14,106.89,107.04,60200.0,62.8941,63.0117,62.8647,62.9529,60200.0
2008-01-09 09:50:00,107.04,107.36,106.91,107.36,49400.0,62.9529,63.1411,62.8764,63.1411,49400.0
2008-01-09 09:55:00,107.36,107.68,107.25,107.42,34900.0,63.1411,63.3293,63.0764,63.1764,34900.0
2008-01-09 10:00:00,107.42,107.43,106.95,107.34,44400.0,63.1764,63.1822,62.8999,63.1293,44400.0
2008-01-09 10:05:00,107.35,107.37,107.19,107.3,23600.0,63.1352,63.147,63.0411,63.1058,23600.0
2008-01-09 10:10:00,107.27,107.53,107.1,107.35,66100.0,63.0881,63.2411,62.9882,63.1352,66100.0
2008-01-09 10:15:00,107.35,107.4,107.1,107.13,24700.0,63.1352,63.1646,62.9882,63.0058,24700.0
2008-01-09 10:20:00,107.08,107.11,106.8,106.8,24800.0,62.9764,62.994,62.8117,62.8117,24800.0
2008-01-09 10:25:00,106.79,107.04,106.64,107.04,35800.0,62.8058,62.9529,62.7176,62.9529,35800.0
2008-01-09 10:30:00,107.05,107.26,106.93,107.2,35100.0,62.9588,63.0823,62.8882,63.047,35100.0
2008-01-09 10:35:00,107.2,107.48,107.2,107.45,21200.0,63.047,63.2117,63.047,63.194,21200.0
2008-01-09 10:40:00,107.45,107.67,107.4,107.43,17600.0,63.194,63.3234,63.1646,63.1822,17600.0
2008-01-09 10:45:00,107.43,107.78,107.42,107.71,21300.0,63.1822,63.3881,63.1764,63.3469,21300.0
2008-01-09 10:50:00,107.75,107.76,107.66,107.74,15300.0,63.3704,63.3763,63.3175,63.3646,15300.0
2008-01-09 10:55:00,107.79,107.87,107.64,107.66,13700.0,63.394,63.441,63.3058,63.3175,13700.0
2008-01-09 11:00:00,107.64,107.69,107.24,107.35,20300.0,63.3058,63.3352,63.0705,63.1352,20300.0
2008-01-09 11:05:00,107.32,107.6,107.28,107.52,18800.0,63.1176,63.2822,63.094,63.2352,18800.0
2008-01-09 11:10:00,107.54,107.58,107.18,107.32,44800.0,63.2469,63.2705,63.0352,63.1176,44800.0
2008-01-09 11:15:00,107.35,107.44,107.24,107.41,21900.0,63.1352,63.1881,63.0705,63.1705,21900.0
2008-01-09 11:20:00,107.39,107.53,107.27,107.36,19300.0,63.1587,63.2411,63.0881,63.1411,19300.0
2008-01-09 11:25:00,107.37,107.44,107.2,107.32,18100.0,63.147,63.1881,63.047,63.1176,18100.0
2008-01-09 11:30:00,107.36,107.37,107.18,107.22,26400.0,63.1411,63.147,63.0352,63.0587,26400.0
2008-01-09 11:35:00,107.23,107.32,107.11,107.26,23400.0,63.0646,63.1176,62.994,63.0823,23400.0
2008-01-09 11:40:00,107.25,107.52,107.24,107.52,25700.0,63.0764,63.2352,63.0705,63.2352,25700.0
2008-01-09 11:45:00,107.52,107.58,107.38,107.58,16700.0,63.2352,63.2705,63.1528,63.2705,16700.0
2008-01-09 11:50:00,107.56,107.63,107.49,107.57,17900.0,63.2587,63.2999,63.2175,63.2646,17900.0
2008-01-09 11:55:00,107.57,107.77,107.57,107.77,37500.0,63.2646,63.3822,63.2646,63.3822,37500.0
2008-01-09 12:00:00,107.79,107.84,107.66,107.84,16700.0,63.394,63.4234,63.3175,63.4234,16700.0
2008-01-09 12:05:00,107.84,107.89,107.6,107.79,18800.0,63.4234,63.4528,63.2822,63.394,18800.0
2008-01-09 12:10:00,107.76,107.83,107.72,107.75,12800.0,63.3763,63.4175,63.3528,63.3704,12800.0
2008-01-09 12:15:00,107.75,107.85,107.62,107.85,21700.0,63.3704,63.4293,63.294,63.4293,21700.0
2008-01-09 12:20:00,107.81,107.81,107.69,107.73,15100.0,63.4057,63.4057,63.3352,63.3587,15100.0
2008-01-09 12:25:00,107.74,108.05,107.74,107.86,21400.0,63.3646,63.5469,63.3646,63.4351,21400.0
2008-01-09 12:30:00,107.85,107.85,107.46,107.46,23000.0,63.4293,63.4293,63.1999,63.1999,23000.0
2008-01-09 12:35:00,107.45,107.45,107.05,107.09,15500.0,63.194,63.194,62.9588,62.9823,15500.0
2008-01-09 12:40:00,107.09,107.21,107.04,107.09,14800.0,62.9823,63.0529,62.9529,62.9823,14800.0
2008-01-09 12:45:00,107.06,107.12,107.01,107.12,17200.0,62.9646,62.9999,62.9352,62.9999,17200.0
2008-01-09 12:50:00,107.13,107.39,107.13,107.39,13500.0,63.0058,63.1587,63.0058,63.1587,13500.0
2008-01-09 12:55:00,107.39,107.55,107.33,107.55,14900.0,63.1587,63.2528,63.1234,63.2528,14900.0
2008-01-09 13:00:00,107.56,107.57,107.37,107.52,15500.0,63.2587,63.2646,63.147,63.2352,15500.0
2008-01-09 13:05:00,107.53,107.53,107.29,107.34,25500.0,63.2411,63.2411,63.0999,63.1293,25500.0
2008-01-09 13:10:00,107.35,107.41,107.18,107.26,43000.0,63.1352,63.1705,63.0352,63.0823,43000.0
2008-01-09 13:15:00,107.25,107.37,107.19,107.23,43800.0,63.0764,63.147,63.0411,63.0646,43800.0
2008-01-09 13:20:00,107.25,107.3,107.18,107.18,10400.0,63.0764,63.1058,63.0352,63.0352,10400.0
2008-01-09 13:25:00,107.19,107.21,107.01,107.13,23500.0,63.0411,63.0529,62.9352,63.0058,23500.0
2008-01-09 13:30:00,107.1,107.18,106.96,107.06,33800.0,62.9882,63.0352,62.9058,62.9646,33800.0
2008-01-09 13:35:00,107.07,107.21,107.01,107.12,107400.0,62.9705,63.0529,62.9352,62.9999,107400.0
2008-01-09 13:40:00,107.1,107.11,106.91,106.94,21700.0,62.9882,62.994,62.8764,62.8941,21700.0
2008-01-09 13:45:00,106.96,107.17,106.93,107.06,46300.0,62.9058,63.0293,62.8882,62.9646,46300.0
2008-01-09 13:50:00,107.06,107.23,106.93,107.23,23300.0,62.9646,63.0646,62.8882,63.0646,23300.0
2008-01-09 13:55:00,107.23,107.4,107.21,107.22,30100.0,63.0646,63.1646,63.0529,63.0587,30100.0
2008-01-09 14:00:00,107.25,107.25,107.0,107.08,28600.0,63.0764,63.0764,62.9294,62.9764,28600.0
2008-01-09 14:05:00,107.06,107.08,106.8,106.87,25300.0,62.9646,62.9764,62.8117,62.8529,25300.0
2008-01-09 14:10:00,106.86,106.92,106.72,106.72,16400.0,62.847,62.8823,62.7647,62.7647,16400.0
2008-01-09 14:15:00,106.67,106.86,106.65,106.85,21100.0,62.7353,62.847,62.7235,62.8411,21100.0
2008-01-09 14:20:00,106.83,106.96,106.83,106.89,26800.0,62.8294,62.9058,62.8294,62.8647,26800.0
2008-01-09 14:25:00,106.88,107.01,106.72,107.01,15400.0,62.8588,62.9352,62.7647,62.9352,15400.0
2008-01-09 14:30:00,106.99,107.11,106.82,106.86,22000.0,62.9235,62.994,62.8235,62.847,22000.0
2008-01-09 14:35:00,106.87,106.93,106.69,106.72,40700.0,62.8529,62.8882,62.747,62.7647,40700.0
2008-01-09 14:40:00,106.71,106.81,106.59,106.71,12500.0,62.7588,62.8176,62.6882,62.7588,12500.0
2008-01-09 14:45:00,106.67,107.22,106.64,107.02,39800.0,62.7353,63.0587,62.7176,62.9411,39800.0
2008-01-09 14:50:00,107.03,107.41,107.0,107.25,56400.0,62.947,63.1705,62.9294,63.0764,56400.0
2008-01-09 14:55:00,107.25,107.48,107.25,107.45,42400.0,63.0764,63.2117,63.0764,63.194,42400.0
2008-01-09 15:00:00,107.45,107.53,107.29,107.4,63700.0,63.194,63.2411,63.0999,63.1646,63700.0
2008-01-09 15:05:00,107.37,107.85,107.32,107.8,63400.0,63.147,63.4293,63.1176,63.3999,63400.0
2008-01-09 15:10:00,107.79,107.85,107.71,107.8,38300.0,63.394,63.4293,63.3469,63.3999,38300.0
2008-01-09 15:15:00,107.8,108.22,107.78,108.14,50800.0,63.3999,63.6469,63.3881,63.5998,50800.0
2008-01-09 15:20:00,108.14,108.2,108.02,108.04,45400.0,63.5998,63.6351,63.5292,63.541,45400.0
2008-01-09 15:25:00,108.06,108.07,107.81,107.88,37400.0,63.5528,63.5586,63.4057,63.4469,37400.0
2008-01-09 15:30:00,107.89,107.89,107.67,107.81,43300.0,63.4528,63.4528,63.3234,63.4057,43300.0
2008-01-09 15:35:00,107.8,108.1,107.68,108.03,50400.0,63.3999,63.5763,63.3293,63.5351,50400.0
2008-01-09 15:40:00,108.03,108.35,108.02,108.08,50600.0,63.5351,63.7233,63.5292,63.5645,50600.0
2008-01-09 15:45:00,108.11,108.25,108.1,108.21,45900.0,63.5822,63.6645,63.5763,63.641,45900.0
2008-01-09 15:50:00,108.2,108.5,108.09,108.37,66600.0,63.6351,63.8115,63.5704,63.7351,66600.0
2008-01-09 15:55:00,108.38,108.7,108.38,108.65,68100.0,63.741,63.9292,63.741,63.8998,68100.0
2008-01-10 09:30:00,107.93,108.48,107.32,107.84,28700.0,63.4763,63.7998,63.1176,63.4234,28700.0
2008-01-10 09:35:00,107.82,107.99,107.49,107.96,27300.0,63.4116,63.5116,63.2175,63.494,27300.0
2008-01-10 09:40:00,108.0,108.05,107.73,108.03,26200.0,63.5175,63.5469,63.3587,63.5351,26200.0
2008-01-10 09:45:00,108.0,108.94,107.9,108.94,39000.0,63.5175,64.0703,63.4587,64.0703,39000.0
2008-01-10 09:50:00,108.91,108.99,108.86,108.91,35700.0,64.0527,64.0997,64.0233,64.0527,35700.0
2008-01-10 09:55:00,108.9,109.46,108.9,109.36,45100.0,64.0468,64.3761,64.0468,64.3173,45100.0
2008-01-10 10:00:00,109.37,109.38,109.19,109.21,20700.0,64.3232,64.3291,64.2173,64.2291,20700.0
2008-01-10 10:05:00,109.27,109.37,109.15,109.19,28500.0,64.2644,64.3232,64.1938,64.2173,28500.0
2008-01-10 10:10:00,109.17,109.2,108.78,108.83,23300.0,64.2056,64.2232,63.9762,64.0056,23300.0
2008-01-10 10:15:00,108.92,109.03,108.54,108.68,27000.0,64.0586,64.1232,63.8351,63.9174,27000.0
2008-01-10 10:20:00,108.67,108.75,108.5,108.72,27100.0,63.9115,63.9586,63.8115,63.9409,27100.0
2008-01-10 10:25:00,108.73,109.08,108.66,109.07,23700.0,63.9468,64.1527,63.9056,64.1468,23700.0
2008-01-10 10:30:00,109.07,109.14,108.7,108.79,19500.0,64.1468,64.1879,63.9292,63.9821,19500.0
2008-01-10 10:35:00,108.79,109.03,108.75,108.96,20800.0,63.9821,64.1232,63.9586,64.0821,20800.0
2008-01-10 10:40:00,108.97,109.03,108.8,108.83,21700.0,64.088,64.1232,63.988,64.0056,21700.0
2008-01-10 10:45:00,108.82,108.88,108.71,108.76,26900.0,63.9997,64.035,63.935,63.9645,26900.0
2008-01-10 10:50:00,108.75,108.84,108.6,108.82,65000.0,63.9586,64.0115,63.8704,63.9997,65000.0
2008-01-10 10:55:00,108.77,108.78,108.65,108.72,19000.0,63.9703,63.9762,63.8998,63.9409,19000.0
2008-01-10 11:00:00,108.72,108.72,108.3,108.4,28400.0,63.9409,63.9409,63.6939,63.7527,28400.0
2008-01-10 11:05:00,108.4,108.54,108.4,108.54,25600.0,63.7527,63.8351,63.7527,63.8351,25600.0
2008-01-10 11:10:00,108.57,108.73,108.53,108.69,11800.0,63.8527,63.9468,63.8292,63.9233,11800.0
2008-01-10 11:15:00,108.72,108.79,108.61,108.64,18200.0,63.9409,63.9821,63.8762,63.8939,18200.0
2008-01-10 11:20:00,108.58,108.71,108.58,108.67,13200.0,63.8586,63.935,63.8586,63.9115,13200.0
2008-01-10 11:25:00,108.61,108.76,108.6,108.69,22600.0,63.8762,63.9645,63.8704,63.9233,22600.0
2008-01-10 11:30:00,108.7,108.72,108.59,108.64,26000.0,63.9292,63.9409,63.8645,63.8939,26000.0
2008-01-10 11:35:00,108.61,108.61,108.31,108.34,12100.0,63.8762,63.8762,63.6998,63.7174,12100.0
2008-01-10 11:40:00,108.35,108.37,108.15,108.15,13400.0,63.7233,63.7351,63.6057,63.6057,13400.0
2008-01-10 11:45:00,108.14,108.28,108.11,108.28,13300.0,63.5998,63.6822,63.5822,63.6822,13300.0
2008-01-10 11:50:00,108.23,108.33,108.21,108.28,16300.0,63.6527,63.7116,63.641,63.6822,16300.0
2008-01-10 11:55:00,108.24,108.54,108.24,108.46,19500.0,63.6586,63.8351,63.6586,63.788,19500.0
2008-01-10 12:00:00,108.46,108.63,108.46,108.6,18100.0,63.788,63.888,63.788,63.8704,18100.0
2008-01-10 12:05:00,108.6,108.72,108.55,108.68,15700.0,63.8704,63.9409,63.8409,63.9174,15700.0
2008-01-10 12:10:00,108.69,108.79,108.62,108.68,10200.0,63.9233,63.9821,63.8821,63.9174,10200.0
2008-01-10 12:15:00,108.7,109.51,108.67,109.45,60100.0,63.9292,64.4055,63.9115,64.3703,60100.0
2008-01-10 12:20:00,109.42,109.73,109.24,109.63,41100.0,64.3526,64.5349,64.2468,64.4761,41100.0
2008-01-10 12:25:00,109.57,109.67,109.35,109.39,35100.0,64.4408,64.4996,64.3114,64.335,35100.0
2008-01-10 12:30:00,109.42,109.68,109.37,109.56,27800.0,64.3526,64.5055,64.3232,64.435,27800.0
2008-01-10 12:35:00,109.53,109.71,109.36,109.43,27200.0,64.4173,64.5232,64.3173,64.3585,27200.0
2008-01-10 12:40:00,109.4,109.53,109.13,109.26,30500.0,64.3409,64.4173,64.1821,64.2585,30500.0
2008-01-10 12:45:00,109.28,109.33,109.04,109.28,29800.0,64.2703,64.2997,64.1291,64.2703,29800.0
2008-01-10 12:50:00,109.23,109.4,109.18,109.36,20800.0,64.2409,64.3409,64.2115,64.3173,20800.0
2008-01-10 12:55:00,109.4,109.76,109.4,109.72,35000.0,64.3409,64.5526,64.3409,64.5291,35000.0
2008-01-10 13:00:00,109.72,109.88,109.61,109.71,35900.0,64.5291,64.6232,64.4644,64.5232,35900.0
2008-01-10 13:05:00,109.66,109.72,109.25,109.33,33800.0,64.4938,64.5291,64.2526,64.2997,33800.0
2008-01-10 13:10:00,109.34,109.38,109.15,109.37,29400.0,64.3056,64.3291,64.1938,64.3232,29400.0
2008-01-10 13:15:00,109.4,109.4,109.15,109.35,22400.0,64.3409,64.3409,64.1938,64.3114,22400.0
2008-01-10 13:20:00,109.34,109.51,109.3,109.38,23600.0,64.3056,64.4055,64.282,64.3291,23600.0
2008-01-10 13:25:00,109.38,109.8,109.34,109.76,14900.0,64.3291,64.5761,64.3056,64.5526,14900.0
2008-01-10 13:30:00,109.7,109.74,109.3,109.42,27500.0,64.5173,64.5408,64.282,64.3526,27500.0
2008-01-10 13:35:00,109.4,109.44,109.06,109.13,41200.0,64.3409,64.3644,64.1409,64.1821,41200.0
2008-01-10 13:40:00,109.12,109.26,109.0,109.2,17000.0,64.1762,64.2585,64.1056,64.2232,17000.0
2008-01-10 13:45:00,109.18,109.2,108.95,109.02,13300.0,64.2115,64.2232,64.0762,64.1174,13300.0
2008-01-10 13:50:00,109.02,109.03,108.66,108.66,21700.0,64.1174,64.1232,63.9056,63.9056,21700.0
2008-01-10 13:55:00,108.72,108.93,108.55,108.93,20100.0,63.9409,64.0644,63.8409,64.0644,20100.0
2008-01-10 14:00:00,108.88,108.97,108.82,108.89,13100.0,64.035,64.088,63.9997,64.0409,13100.0
2008-01-10 14:05:00,108.87,108.93,108.58,108.63,14500.0,64.0291,64.0644,63.8586,63.888,14500.0
2008-01-10 14:10:00,108.64,108.99,108.64,108.88,16600.0,63.8939,64.0997,63.8939,64.035,16600.0
2008-01-10 14:15:00,108.86,109.63,108.85,109.63,51700.0,64.0233,64.4761,64.0174,64.4761,51700.0
2008-01-10 14:20:00,109.62,109.63,109.36,109.44,19600.0,64.4702,64.4761,64.3173,64.3644,19600.0
2008-01-10 14:25:00,109.51,109.54,109.29,109.35,23100.0,64.4055,64.4232,64.2762,64.3114,23100.0
2008-01-10 14:30:00,109.33,109.55,109.05,109.06,25100.0,64.2997,64.4291,64.135,64.1409,25100.0
2008-01-10 14:35:00,109.1,109.57,109.09,109.53,19700.0,64.1644,64.4408,64.1585,64.4173,19700.0
2008-01-10 14:40:00,109.6,109.69,109.37,109.49,14700.0,64.4585,64.5114,64.3232,64.3938,14700.0
2008-01-10 14:45:00,109.57,109.65,109.22,109.28,39600.0,64.4408,64.4879,64.235,64.2703,39600.0
2008-01-10 14:50:00,109.27,109.33,109.07,109.14,97300.0,64.2644,64.2997,64.1468,64.1879,97300.0
2008-01-10 14:55:00,109.14,109.23,109.05,109.05,31900.0,64.1879,64.2409,64.135,64.135,31900.0
2008-01-10 15:00:00,109.04,109.13,108.92,108.97,33300.0,64.1291,64.1821,64.0586,64.088,33300.0
2008-01-10 15:05:00,108.97,109.05,108.87,108.95,44300.0,64.088,64.135,64.0291,64.0762,44300.0
2008-01-10 15:10:00,108.97,109.08,108.8,108.86,51500.0,64.088,64.1527,63.988,64.0233,51500.0
2008-01-10 15:15:00,108.8,108.91,108.54,108.6,20600.0,63.988,64.0527,63.8351,63.8704,20600.0
2008-01-10 15:20:00,108.6,108.8,108.59,108.68,36200.0,63.8704,63.988,63.8645,63.9174,36200.0
2008-01-10 15:25:00,108.68,108.72,108.42,108.6,43600.0,63.9174,63.9409,63.7645,63.8704,43600.0
2008-01-10 15:30:00,108.54,108.74,108.5,108.57,51600.0,63.8351,63.9527,63.8115,63.8527,51600.0
2008-01-10 15:35:00,108.58,108.65,108.52,108.62,42100.0,63.8586,63.8998,63.8233,63.8821,42100.0
2008-01-10 15:40:00,108.6,108.69,108.36,108.4,63600.0,63.8704,63.9233,63.7292,63.7527,63600.0
2008-01-10 15:45:00,108.42,108.59,108.36,108.41,79000.0,63.7645,63.8645,63.7292,63.7586,79000.0
2008-01-10 15:50:00,108.4,108.45,108.31,108.36,59800.0,63.7527,63.7821,63.6998,63.7292,59800.0
2008-01-10 15:55:00,108.36,108.54,108.28,108.33,87500.0,63.7292,63.8351,63.6822,63.7116,87500.0
2008-01-11 09:30:00,107.58,109.0,107.58,108.12,56900.0,63.2705,64.1056,63.2705,63.5881,56900.0
2008-01-11 09:35:00,108.02,108.2,107.8,107.97,16000.0,63.5292,63.6351,63.3999,63.4998,16000.0
2008-01-11 09:40:00,107.85,107.85,107.5,107.58,16200.0,63.4293,63.4293,63.2234,63.2705,16200.0
2008-01-11 09:45:00,107.64,108.57,107.53,108.55,29300.0,63.3058,63.8527,63.2411,63.8409,29300.0
2008-01-11 09:50:00,108.52,109.0,108.52,108.86,51000.0,63.8233,64.1056,63.8233,64.0233,51000.0
2008-01-11 09:55:00,108.82,108.88,108.43,108.54,32000.0,63.9997,64.035,63.7704,63.8351,32000.0
2008-01-11 10:00:00,108.54,108.56,108.0,108.11,25200.0,63.8351,63.8468,63.5175,63.5822,25200.0
2008-01-11 10:05:00,108.03,108.24,107.81,107.9,26100.0,63.5351,63.6586,63.4057,63.4587,26100.0
2008-01-11 10:10:00,107.9,108.12,107.85,108.07,19300.0,63.4587,63.5881,63.4293,63.5586,19300.0
2008-01-11 10:15:00,108.09,108.22,107.95,108.13,24100.0,63.5704,63.6469,63.4881,63.5939,24100.0
2008-01-11 10:20:00,108.17,108.49,108.06,108.49,31800.0,63.6175,63.8057,63.5528,63.8057,31800.0
2008-01-11 10:25:00,108.51,108.57,108.14,108.55,20600.0,63.8174,63.8527,63.5998,63.8409,20600.0
2008-01-11 10:30:00,108.53,108.58,108.13,108.25,21800.0,63.8292,63.8586,63.5939,63.6645,21800.0
2008-01-11 10:35:00,108.21,108.37,108.07,108.32,25300.0,63.641,63.7351,63.5586,63.7057,25300.0
2008-01-11 10:40:00,108.34,108.45,108.13,108.34,25700.0,63.7174,63.7821,63.5939,63.7174,25700.0
2008-01-11 10:45:00,108.34,108.73,108.34,108.66,18900.0,63.7174,63.9468,63.7174,63.9056,18900.0
2008-01-11 10:50:00,108.67,108.68,108.48,108.49,28900.0,63.9115,63.9174,63.7998,63.8057,28900.0
2008-01-11 10:55:00,108.49,108.69,108.41,108.65,48500.0,63.8057,63.9233,63.7586,63.8998,48500.0
2008-01-11 11:00:00,108.64,108.75,108.47,108.66,21400.0,63.8939,63.9586,63.7939,63.9056,21400.0
2008-01-11 11:05:00,108.66,108.99,108.6,108.99,30900.0,63.9056,64.0997,63.8704,64.0997,30900.0
2008-01-11 11:10:00,108.96,109.3,108.87,109.3,71800.0,64.0821,64.282,64.0291,64.282,71800.0
2008-01-11 11:15:00,109.3,109.37,109.1,109.23,40400.0,64.282,64.3232,64.1644,64.2409,40400.0
2008-01-11 11:20:00,109.23,109.57,109.2,109.47,33000.0,64.2409,64.4408,64.2232,64.382,33000.0
2008-01-11 11:25:00,109.49,109.5,109.28,109.44,18500.0,64.3938,64.3997,64.2703,64.3644,18500.0
2008-01-11 11:30:00,109.43,110.07,109.4,110.0,84600.0,64.3585,64.7349,64.3409,64.6937,84600.0
2008-01-11 11:35:00,110.0,110.17,109.99,110.07,90600.0,64.6937,64.7937,64.6878,64.7349,90600.0
2008-01-11 11:40:00,110.09,110.1,109.9,110.04,30300.0,64.7467,64.7525,64.6349,64.7173,30300.0
2008-01-11 11:45:00,110.05,110.11,109.96,110.04,26600.0,64.7231,64.7584,64.6702,64.7173,26600.0
2008-01-11 11:50:00,110.04,110.18,109.9,109.9,32400.0,64.7173,64.7996,64.6349,64.6349,32400.0
2008-01-11 11:55:00,109.92,109.92,109.62,109.7,45300.0,64.6467,64.6467,64.4702,64.5173,45300.0
2008-01-11 12:00:00,109.7,109.7,109.45,109.48,30300.0,64.5173,64.5173,64.3703,64.3879,30300.0
2008-01-11 12:05:00,109.5,109.6,109.45,109.57,33900.0,64.3997,64.4585,64.3703,64.4408,33900.0
2008-01-11 12:10:00,109.55,109.59,109.51,109.59,27700.0,64.4291,64.4526,64.4055,64.4526,27700.0
2008-01-11 12:15:00,109.59,110.0,109.59,109.75,31900.0,64.4526,64.6937,64.4526,64.5467,31900.0
2008-01-11 12:20:00,109.75,109.76,109.51,109.55,20100.0,64.5467,64.5526,64.4055,64.4291,20100.0
2008-01-11 12:25:00,109.59,110.0,109.55,109.9,21500.0,64.4526,64.6937,64.4291,64.6349,21500.0
2008-01-11 12:30:00,109.9,109.98,109.81,109.9,28400.0,64.6349,64.682,64.582,64.6349,28400.0
2008-01-11 12:35:00,109.89,110.14,109.89,110.0,25300.0,64.629,64.7761,64.629,64.6937,25300.0
2008-01-11 12:40:00,110.02,110.17,110.0,110.07,19700.0,64.7055,64.7937,64.6937,64.7349,19700.0
2008-01-11 12:45:00,110.06,110.2,109.96,110.08,30300.0,64.729,64.8114,64.6702,64.7408,30300.0
2008-01-11 12:50:00,110.14,110.2,109.97,110.11,21600.0,64.7761,64.8114,64.6761,64.7584,21600.0
2008-01-11 12:55:00,110.11,110.25,109.98,110.25,19700.0,64.7584,64.8408,64.682,64.8408,19700.0
2008-01-11 13:00:00,110.21,110.25,109.97,110.0,25000.0,64.8172,64.8408,64.6761,64.6937,25000.0
2008-01-11 13:05:00,109.98,110.03,109.8,109.85,31400.0,64.682,64.7114,64.5761,64.6055,31400.0
2008-01-11 13:10:00,109.87,109.89,109.55,109.65,30900.0,64.6173,64.629,64.4291,64.4879,30900.0
2008-01-11 13:15:00,109.69,109.76,109.57,109.62,20900.0,64.5114,64.5526,64.4408,64.4702,20900.0
2008-01-11 13:20:00,109.63,109.65,109.43,109.45,27900.0,64.4761,64.4879,64.3585,64.3703,27900.0
2008-01-11 13:25:00,109.49,109.69,109.46,109.58,18000.0,64.3938,64.5114,64.3761,64.4467,18000.0
2008-01-11 13:30:00,109.61,109.66,109.37,109.38,21800.0,64.4644,64.4938,64.3232,64.3291,21800.0
2008-01-11 13:35:00,109.37,109.44,109.14,109.2,28300.0,64.3232,64.3644,64.1879,64.2232,28300.0
2008-01-11 13:40:00,109.18,109.45,109.12,109.32,26200.0,64.2115,64.3703,64.1762,64.2938,26200.0
2008-01-11 13:45:00,109.32,109.62,109.2,109.58,47700.0,64.2938,64.4702,64.2232,64.4467,47700.0
2008-01-11 13:50:00,109.51,109.93,109.5,109.86,31400.0,64.4055,64.6526,64.3997,64.6114,31400.0
2008-01-11 13:55:00,109.9,109.94,109.56,109.56,23600.0,64.6349,64.6584,64.435,64.435,23600.0
2008-01-11 14:00:00,109.51,109.61,109.3,109.31,43000.0,64.4055,64.4644,64.282,64.2879,43000.0
2008-01-11 14:05:00,109.31,109.61,109.3,109.55,110100.0,64.2879,64.4644,64.282,64.4291,110100.0
2008-01-11 14:10:00,109.55,109.65,109.45,109.65,58300.0,64.4291,64.4879,64.3703,64.4879,58300.0
2008-01-11 14:15:00,109.64,109.89,109.6,109.77,28400.0,64.482,64.629,64.4585,64.5585,28400.0
2008-01-11 14:20:00,109.77,109.79,109.55,109.56,47000.0,64.5585,64.5702,64.4291,64.435,47000.0
2008-01-11 14:25:00,109.55,109.67,109.5,109.67,36500.0,64.4291,64.4996,64.3997,64.4996,36500.0
2008-01-11 14:30:00,109.64,109.67,109.46,109.51,41000.0,64.482,64.4996,64.3761,64.4055,41000.0
2008-01-11 14:35:00,109.51,109.68,109.43,109.63,37100.0,64.4055,64.5055,64.3585,64.4761,37100.0
2008-01-11 14:40:00,109.62,109.75,109.59,109.74,36400.0,64.4702,64.5467,64.4526,64.5408,36400.0
2008-01-11 14:45:00,109.72,109.92,109.65,109.65,38300.0,64.5291,64.6467,64.4879,64.4879,38300.0
2008-01-11 14:50:00,109.67,109.89,109.65,109.73,35200.0,64.4996,64.629,64.4879,64.5349,35200.0
2008-01-11 14:55:00,109.74,109.81,109.6,109.76,32400.0,64.5408,64.582,64.4585,64.5526,32400.0
2008-01-11 15:00:00,109.74,109.78,109.58,109.63,29100.0,64.5408,64.5643,64.4467,64.4761,29100.0
2008-01-11 15:05:00,109.64,109.78,109.5,109.52,52800.0,64.482,64.5643,64.3997,64.4114,52800.0
2008-01-11 15:10:00,109.51,109.53,109.4,109.43,49800.0,64.4055,64.4173,64.3409,64.3585,49800.0
2008-01-11 15:15:00,109.44,109.67,109.43,109.47,45200.0,64.3644,64.4996,64.3585,64.382,45200.0
2008-01-11 15:20:00,109.46,109.55,109.32,109.38,81200.0,64.3761,64.4291,64.2938,64.3291,81200.0
2008-01-11 15:25:00,109.37,109.76,109.36,109.6,69600.0,64.3232,64.5526,64.3173,64.4585,69600.0
2008-01-11 15:30:00,109.6,109.67,109.45,109.64,61700.0,64.4585,64.4996,64.3703,64.482,61700.0
2008-01-11 15:35:00,109.63,109.7,109.42,109.69,60200.0,64.4761,64.5173,64.3526,64.5114,60200.0
2008-01-11 15:40:00,109.68,109.7,109.44,109.51,56700.0,64.5055,64.5173,64.3644,64.4055,56700.0
2008-01-11 15:45:00,109.51,109.54,109.25,109.44,57500.0,64.4055,64.4232,64.2526,64.3644,57500.0
2008-01-11 15:50:00,109.42,109.81,109.4,109.78,75600.0,64.3526,64.582,64.3409,64.5643,75600.0
2008-01-11 15:55:00,109.78,109.83,109.59,109.6,92900.0,64.5643,64.5937,64.4526,64.4585,92900.0
2008-01-14 09:30:00,110.12,110.12,108.43,108.93,55400.0,64.7643,64.7643,63.7704,64.0644,55400.0
2008-01-14 09:35:00,108.98,109.25,108.81,109.13,46800.0,64.0938,64.2526,63.9939,64.1821,46800.0
2008-01-14 09:40:00,109.12,109.12,108.5,108.6,34900.0,64.1762,64.1762,63.8115,63.8704,34900.0
2008-01-14 09:45:00,108.57,109.15,108.53,109.14,26400.0,63.8527,64.1938,63.8292,64.1879,26400.0
2008-01-14 09:50:00,109.09,109.32,108.96,109.0,33500.0,64.1585,64.2938,64.0821,64.1056,33500.0
2008-01-14 09:55:00,108.98,109.07,108.81,108.93,23300.0,64.0938,64.1468,63.9939,64.0644,23300.0
2008-01-14 10:00:00,108.91,109.1,108.83,109.09,30900.0,64.0527,64.1644,64.0056,64.1585,30900.0
2008-01-14 10:05:00,109.09,109.17,108.83,109.14,31500.0,64.1585,64.2056,64.0056,64.1879,31500.0
2008-01-14 10:10:00,109.2,109.53,108.88,109.53,31400.0,64.2232,64.4173,64.035,64.4173,31400.0
2008-01-14 10:15:00,109.52,109.53,109.21,109.33,29700.0,64.4114,64.4173,64.2291,64.2997,29700.0
2008-01-14 10:20:00,109.28,109.3,108.79,108.84,24600.0,64.2703,64.282,63.9821,64.0115,24600.0
2008-01-14 10:25:00,108.82,108.82,108.53,108.64,27400.0,63.9997,63.9997,63.8292,63.8939,27400.0
2008-01-14 10:30:00,108.66,108.98,108.62,108.66,21800.0,63.9056,64.0938,63.8821,63.9056,21800.0
2008-01-14 10:35:00,108.66,108.76,108.43,108.72,35200.0,63.9056,63.9645,63.7704,63.9409,35200.0
2008-01-14 10:40:00,108.72,108.78,108.62,108.73,37400.0,63.9409,63.9762,63.8821,63.9468,37400.0
2008-01-14 10:45:00,108.78,108.9,108.65,108.85,35800.0,63.9762,64.0468,63.8998,64.0174,35800.0
2008-01-14 10:50:00,108.91,109.04,108.78,109.03,48400.0,64.0527,64.1291,63.9762,64.1232,48400.0
2008-01-14 10:55:00,109.05,109.2,108.98,109.07,21800.0,64.135,64.2232,64.0938,64.1468,21800.0
2008-01-14 11:00:00,109.08,109.3,108.96,109.19,58500.0,64.1527,64.282,64.0821,64.2173,58500.0
2008-01-14 11:05:00,109.23,109.28,108.9,108.91,23100.0,64.2409,64.2703,64.0468,64.0527,23100.0
2008-01-14 11:10:00,108.91,109.05,108.85,108.95,26200.0,64.0527,64.135,64.0174,64.0762,26200.0
2008-01-14 11:15:00,108.95,109.05,108.72,108.76,30100.0,64.0762,64.135,63.9409,63.9645,30100.0
2008-01-14 11:20:00,108.73,108.77,108.7,108.74,7700.0,63.9468,63.9703,63.9292,63.9527,7700.0
2008-01-14 11:25:00,108.73,108.75,108.45,108.6,27200.0,63.9468,63.9586,63.7821,63.8704,27200.0
2008-01-14 11:30:00,108.61,108.61,108.43,108.57,38100.0,63.8762,63.8762,63.7704,63.8527,38100.0
2008-01-14 11:35:00,108.5,108.53,108.22,108.25,31000.0,63.8115,63.8292,63.6469,63.6645,31000.0
2008-01-14 11:40:00,108.22,108.4,108.22,108.24,22700.0,63.6469,63.7527,63.6469,63.6586,22700.0
2008-01-14 11:45:00,108.24,108.29,107.89,107.98,21600.0,63.6586,63.688,63.4528,63.5057,21600.0
2008-01-14 11:50:00,107.99,108.22,107.99,108.2,14000.0,63.5116,63.6469,63.5116,63.6351,14000.0
2008-01-14 11:55:00,108.19,108.21,108.07,108.15,16200.0,63.6292,63.641,63.5586,63.6057,16200.0
2008-01-14 12:00:00,108.18,108.2,108.08,108.16,13500.0,63.6233,63.6351,63.5645,63.6116,13500.0
2008-01-14 12:05:00,108.15,108.18,108.15,108.16,26400.0,63.6057,63.6233,63.6057,63.6116,26400.0
2008-01-14 12:10:00,108.16,108.31,108.15,108.28,23400.0,63.6116,63.6998,63.6057,63.6822,23400.0
2008-01-14 12:15:00,108.3,108.43,108.27,108.41,14600.0,63.6939,63.7704,63.6763,63.7586,14600.0
2008-01-14 12:20:00,108.4,108.43,108.09,108.12,12400.0,63.7527,63.7704,63.5704,63.5881,12400.0
2008-01-14 12:25:00,108.1,108.14,107.89,107.96,13600.0,63.5763,63.5998,63.4528,63.494,13600.0
2008-01-14 12:30:00,107.93,107.99,107.83,107.91,13500.0,63.4763,63.5116,63.4175,63.4645,13500.0
2008-01-14 12:35:00,107.87,107.89,107.78,107.79,11500.0,63.441,63.4528,63.3881,63.394,11500.0
2008-01-14 12:40:00,107.81,107.86,107.7,107.85,22100.0,63.4057,63.4351,63.341,63.4293,22100.0
2008-01-14 12:45:00,107.86,107.93,107.86,107.93,14800.0,63.4351,63.4763,63.4351,63.4763,14800.0
2008-01-14 12:50:00,107.92,107.94,107.74,107.8,25800.0,63.4704,63.4822,63.3646,63.3999,25800.0
2008-01-14 12:55:00,107.8,107.82,107.61,107.61,40800.0,63.3999,63.4116,63.2881,63.2881,40800.0
2008-01-14 13:00:00,107.64,107.64,107.52,107.52,38000.0,63.3058,63.3058,63.2352,63.2352,38000.0
2008-01-14 13:05:00,107.52,107.54,107.38,107.46,126500.0,63.2352,63.2469,63.1528,63.1999,126500.0
2008-01-14 13:10:00,107.46,107.46,107.26,107.28,29600.0,63.1999,63.1999,63.0823,63.094,29600.0
2008-01-14 13:15:00,107.28,107.54,107.23,107.54,48400.0,63.094,63.2469,63.0646,63.2469,48400.0
2008-01-14 13:20:00,107.5,107.54,107.41,107.46,21400.0,63.2234,63.2469,63.1705,63.1999,21400.0
2008-01-14 13:25:00,107.44,107.45,107.16,107.17,37800.0,63.1881,63.194,63.0235,63.0293,37800.0
2008-01-14 13:30:00,107.16,107.54,107.15,107.52,25500.0,63.0235,63.2469,63.0176,63.2352,25500.0
2008-01-14 13:35:00,107.52,107.61,107.46,107.58,33100.0,63.2352,63.2881,63.1999,63.2705,33100.0
2008-01-14 13:40:00,107.59,107.65,107.52,107.61,42300.0,63.2763,63.3116,63.2352,63.2881,42300.0
2008-01-14 13:45:00,107.62,107.76,107.6,107.74,37800.0,63.294,63.3763,63.2822,63.3646,37800.0
2008-01-14 13:50:00,107.73,107.75,107.57,107.6,32300.0,63.3587,63.3704,63.2646,63.2822,32300.0
2008-01-14 13:55:00,107.62,107.82,107.61,107.74,22400.0,63.294,63.4116,63.2881,63.3646,22400.0
2008-01-14 14:00:00,107.75,107.82,107.65,107.73,21000.0,63.3704,63.4116,63.3116,63.3587,21000.0
2008-01-14 14:05:00,107.74,107.78,107.6,107.68,35800.0,63.3646,63.3881,63.2822,63.3293,35800.0
2008-01-14 14:10:00,107.66,108.12,107.59,108.1,32400.0,63.3175,63.5881,63.2763,63.5763,32400.0
2008-01-14 14:15:00,108.1,108.1,107.73,107.96,32600.0,63.5763,63.5763,63.3587,63.494,32600.0
2008-01-14 14:20:00,107.95,108.03,107.86,107.93,32300.0,63.4881,63.5351,63.4351,63.4763,32300.0
2008-01-14 14:25:00,107.95,108.0,107.91,107.96,22900.0,63.4881,63.5175,63.4645,63.494,22900.0
2008-01-14 14:30:00,107.98,108.03,107.91,107.96,23100.0,63.5057,63.5351,63.4645,63.494,23100.0
2008-01-14 14:35:00,107.96,108.0,107.84,107.85,36400.0,63.494,63.5175,63.4234,63.4293,36400.0
2008-01-14 14:40:00,107.87,108.0,107.73,107.82,30600.0,63.441,63.5175,63.3587,63.4116,30600.0
2008-01-14 14:45:00,107.86,107.92,107.85,107.89,11200.0,63.4351,63.4704,63.4293,63.4528,11200.0
2008-01-14 14:50:00,107.89,107.91,107.8,107.84,21000.0,63.4528,63.4645,63.3999,63.4234,21000.0
2008-01-14 14:55:00,107.81,108.06,107.81,108.03,37600.0,63.4057,63.5528,63.4057,63.5351,37600.0
2008-01-14 15:00:00,108.03,108.05,107.94,108.0,37200.0,63.5351,63.5469,63.4822,63.5175,37200.0
2008-01-14 15:05:00,108.0,108.03,107.93,108.0,45000.0,63.5175,63.5351,63.4763,63.5175,45000.0
2008-01-14 15:10:00,108.0,108.02,107.88,107.95,54600.0,63.5175,63.5292,63.4469,63.4881,54600.0
2008-01-14 15:15:00,107.95,108.03,107.87,107.94,42600.0,63.4881,63.5351,63.441,63.4822,42600.0
2008-01-14 15:20:00,107.95,107.96,107.65,107.81,41200.0,63.4881,63.494,63.3116,63.4057,41200.0
2008-01-14 15:25:00,107.82,107.96,107.71,107.96,38800.0,63.4116,63.494,63.3469,63.494,38800.0
2008-01-14 15:30:00,107.95,108.0,107.67,108.0,72200.0,63.4881,63.5175,63.3234,63.5175,72200.0
2008-01-14 15:35:00,107.98,108.03,107.9,108.02,67000.0,63.5057,63.5351,63.4587,63.5292,67000.0
2008-01-14 15:40:00,108.02,108.16,107.94,108.11,73800.0,63.5292,63.6116,63.4822,63.5822,73800.0
2008-01-14 15:45:00,108.12,108.16,107.91,107.96,41900.0,63.5881,63.6116,63.4645,63.494,41900.0
2008-01-14 15:50:00,107.98,108.0,107.84,107.85,62000.0,63.5057,63.5175,63.4234,63.4293,62000.0
2008-01-14 15:55:00,107.85,108.01,107.74,108.01,73100.0,63.4293,63.5234,63.3646,63.5234,73100.0
2008-01-15 09:30:00,106.97,108.16,106.97,108.0,49700.0,62.9117,63.6116,62.9117,63.5175,49700.0
2008-01-15 09:35:00,108.0,108.49,107.99,108.35,26000.0,63.5175,63.8057,63.5116,63.7233,26000.0
2008-01-15 09:40:00,108.28,108.38,108.12,108.25,30300.0,63.6822,63.741,63.5881,63.6645,30300.0
2008-01-15 09:45:00,108.29,108.3,108.01,108.05,34100.0,63.688,63.6939,63.5234,63.5469,34100.0
2008-01-15 09:50:00,108.05,108.2,108.02,108.16,23300.0,63.5469,63.6351,63.5292,63.6116,23300.0
2008-01-15 09:55:00,108.17,108.2,107.94,108.2,18700.0,63.6175,63.6351,63.4822,63.6351,18700.0
2008-01-15 10:00:00,108.19,108.29,108.04,108.19,53700.0,63.6292,63.688,63.541,63.6292,53700.0
2008-01-15 10:05:00,108.2,108.21,107.8,107.95,35200.0,63.6351,63.641,63.3999,63.4881,35200.0
2008-01-15 10:10:00,107.99,108.25,107.95,108.23,36400.0,63.5116,63.6645,63.4881,63.6527,36400.0
2008-01-15 10:15:00,108.21,108.25,108.0,108.1,37300.0,63.641,63.6645,63.5175,63.5763,37300.0
2008-01-15 10:20:00,108.1,108.22,108.1,108.2,43000.0,63.5763,63.6469,63.5763,63.6351,43000.0
2008-01-15 10:25:00,108.2,108.4,108.18,108.3,44300.0,63.6351,63.7527,63.6233,63.6939,44300.0
2008-01-15 10:30:00,108.3,108.35,108.26,108.34,39600.0,63.6939,63.7233,63.6704,63.7174,39600.0
2008-01-15 10:35:00,108.34,108.44,108.27,108.32,45300.0,63.7174,63.7763,63.6763,63.7057,45300.0
2008-01-15 10:40:00,108.33,108.4,108.15,108.39,39700.0,63.7116,63.7527,63.6057,63.7468,39700.0
2008-01-15 10:45:00,108.39,108.49,108.35,108.4,22800.0,63.7468,63.8057,63.7233,63.7527,22800.0
2008-01-15 10:50:00,108.41,108.49,108.25,108.38,76900.0,63.7586,63.8057,63.6645,63.741,76900.0
2008-01-15 10:55:00,108.38,108.41,108.3,108.35,20200.0,63.741,63.7586,63.6939,63.7233,20200.0
2008-01-15 11:00:00,108.32,108.48,108.3,108.45,18700.0,63.7057,63.7998,63.6939,63.7821,18700.0
2008-01-15 11:05:00,108.47,108.48,108.39,108.44,19500.0,63.7939,63.7998,63.7468,63.7763,19500.0
2008-01-15 11:10:00,108.44,108.5,108.43,108.47,26300.0,63.7763,63.8115,63.7704,63.7939,26300.0
2008-01-15 11:15:00,108.48,108.5,108.41,108.49,27300.0,63.7998,63.8115,63.7586,63.8057,27300.0
2008-01-15 11:20:00,108.48,108.63,108.44,108.55,35300.0,63.7998,63.888,63.7763,63.8409,35300.0
2008-01-15 11:25:00,108.52,108.53,108.24,108.39,25500.0,63.8233,63.8292,63.6586,63.7468,25500.0
2008-01-15 11:30:00,108.38,108.39,108.18,108.35,17500.0,63.741,63.7468,63.6233,63.7233,17500.0
2008-01-15 11:35:00,108.34,108.42,108.27,108.27,9600.0,63.7174,63.7645,63.6763,63.6763,9600.0
2008-01-15 11:40:00,108.32,108.34,108.19,108.27,20600.0,63.7057,63.7174,63.6292,63.6763,20600.0
2008-01-15 11:45:00,108.24,108.58,108.19,108.41,33100.0,63.6586,63.8586,63.6292,63.7586,33100.0
2008-01-15 11:50:00,108.4,108.55,108.1,108.31,46300.0,63.7527,63.8409,63.5763,63.6998,46300.0
2008-01-15 11:55:00,108.33,108.39,108.16,108.39,11100.0,63.7116,63.7468,63.6116,63.7468,11100.0
2008-01-15 12:00:00,108.36,108.41,108.33,108.4,15000.0,63.7292,63.7586,63.7116,63.7527,15000.0
2008-01-15 12:05:00,108.4,108.42,108.33,108.36,15700.0,63.7527,63.7645,63.7116,63.7292,15700.0
2008-01-15 12:10:00,108.38,108.48,108.35,108.44,22900.0,63.741,63.7998,63.7233,63.7763,22900.0
2008-01-15 12:15:00,108.4,108.41,108.3,108.3,8200.0,63.7527,63.7586,63.6939,63.6939,8200.0
2008-01-15 12:20:00,108.3,108.35,108.2,108.2,21900.0,63.6939,63.7233,63.6351,63.6351,21900.0
2008-01-15 12:25:00,108.2,108.2,107.9,107.9,35900.0,63.6351,63.6351,63.4587,63.4587,35900.0
2008-01-15 12:30:00,107.91,107.93,107.61,107.71,41200.0,63.4645,63.4763,63.2881,63.3469,41200.0
2008-01-15 12:35:00,107.7,107.74,107.55,107.55,16600.0,63.341,63.3646,63.2528,63.2528,16600.0
2008-01-15 12:40:00,107.55,107.63,107.51,107.54,22900.0,63.2528,63.2999,63.2293,63.2469,22900.0
2008-01-15 12:45:00,107.53,107.7,107.51,107.7,27300.0,63.2411,63.341,63.2293,63.341,27300.0
2008-01-15 12:50:00,107.7,107.73,107.58,107.65,13300.0,63.341,63.3587,63.2705,63.3116,13300.0
2008-01-15 12:55:00,107.65,107.78,107.57,107.7,21500.0,63.3116,63.3881,63.2646,63.341,21500.0
2008-01-15 13:00:00,107.73,107.8,107.62,107.8,19800.0,63.3587,63.3999,63.294,63.3999,19800.0
2008-01-15 13:05:00,107.8,107.93,107.71,107.86,31800.0,63.3999,63.4763,63.3469,63.4351,31800.0
2008-01-15 13:10:00,107.86,108.0,107.81,107.98,21900.0,63.4351,63.5175,63.4057,63.5057,21900.0
2008-01-15 13:15:00,108.0,108.04,107.89,107.96,19700.0,63.5175,63.541,63.4528,63.494,19700.0
2008-01-15 13:20:00,107.97,107.98,107.86,107.88,14900.0,63.4998,63.5057,63.4351,63.4469,14900.0
2008-01-15 13:25:00,107.84,107.9,107.5,107.54,32900.0,63.4234,63.4587,63.2234,63.2469,32900.0
2008-01-15 13:30:00,107.54,107.6,107.54,107.56,14700.0,63.2469,63.2822,63.2469,63.2587,14700.0
2008-01-15 13:35:00,107.59,107.69,107.54,107.63,20100.0,63.2763,63.3352,63.2469,63.2999,20100.0
2008-01-15 13:40:00,107.67,107.8,107.63,107.76,21700.0,63.3234,63.3999,63.2999,63.3763,21700.0
2008-01-15 13:45:00,107.72,107.72,107.55,107.62,16600.0,63.3528,63.3528,63.2528,63.294,16600.0
2008-01-15 13:50:00,107.65,107.66,107.27,107.36,26100.0,63.3116,63.3175,63.0881,63.1411,26100.0
2008-01-15 13:55:00,107.4,107.56,107.33,107.39,17800.0,63.1646,63.2587,63.1234,63.1587,17800.0
2008-01-15 14:00:00,107.44,107.55,107.36,107.47,11800.0,63.1881,63.2528,63.1411,63.2058,11800.0
2008-01-15 14:05:00,107.5,107.61,107.47,107.48,19900.0,63.2234,63.2881,63.2058,63.2117,19900.0
2008-01-15 14:10:00,107.5,107.98,107.48,107.98,24300.0,63.2234,63.5057,63.2117,63.5057,24300.0
2008-01-15 14:15:00,107.95,108.04,107.87,108.0,17300.0,63.4881,63.541,63.441,63.5175,17300.0
2008-01-15 14:20:00,107.98,107.98,107.7,107.84,15800.0,63.5057,63.5057,63.341,63.4234,15800.0
2008-01-15 14:25:00,107.84,107.84,107.56,107.66,26400.0,63.4234,63.4234,63.2587,63.3175,26400.0
2008-01-15 14:30:00,107.65,107.65,107.46,107.58,22700.0,63.3116,63.3116,63.1999,63.2705,22700.0
2008-01-15 14:35:00,107.58,107.6,107.18,107.22,37100.0,63.2705,63.2822,63.0352,63.0587,37100.0
2008-01-15 14:40:00,107.22,107.45,107.14,107.21,63300.0,63.0587,63.194,63.0117,63.0529,63300.0
2008-01-15 14:45:00,107.21,107.24,107.0,107.0,56100.0,63.0529,63.0705,62.9294,62.9294,56100.0
2008-01-15 14:50:00,107.0,107.11,106.95,106.99,75200.0,62.9294,62.994,62.8999,62.9235,75200.0
2008-01-15 14:55:00,107.01,107.12,106.64,106.7,31900.0,62.9352,62.9999,62.7176,62.7529,31900.0
2008-01-15 15:00:00,106.67,106.72,106.5,106.68,54000.0,62.7353,62.7647,62.6353,62.7412,54000.0
2008-01-15 15:05:00,106.66,106.76,106.5,106.5,62800.0,62.7294,62.7882,62.6353,62.6353,62800.0
2008-01-15 15:10:00,106.5,106.64,106.38,106.58,45300.0,62.6353,62.7176,62.5647,62.6823,45300.0
2008-01-15 15:15:00,106.56,106.71,106.45,106.67,58600.0,62.6706,62.7588,62.6059,62.7353,58600.0
2008-01-15 15:20:00,106.63,106.84,106.46,106.57,85800.0,62.7117,62.8353,62.6118,62.6765,85800.0
2008-01-15 15:25:00,106.6,106.75,106.55,106.69,79800.0,62.6941,62.7823,62.6647,62.747,79800.0
2008-01-15 15:30:00,106.69,106.8,106.63,106.77,89100.0,62.747,62.8117,62.7117,62.7941,89100.0
2008-01-15 15:35:00,106.78,107.11,106.73,107.01,120600.0,62.8,62.994,62.7706,62.9352,120600.0
2008-01-15 15:40:00,106.98,107.21,106.92,107.08,114700.0,62.9176,63.0529,62.8823,62.9764,114700.0
2008-01-15 15:45:00,107.06,107.08,106.92,106.98,62300.0,62.9646,62.9764,62.8823,62.9176,62300.0
2008-01-15 15:50:00,106.98,107.01,106.9,106.91,66500.0,62.9176,62.9352,62.8705,62.8764,66500.0
2008-01-15 15:55:00,106.91,106.91,106.66,106.66,89600.0,62.8764,62.8764,62.7294,62.7294,89600.0
2008-01-16 09:30:00,106.11,106.35,105.63,106.21,58000.0,62.4059,62.5471,62.1236,62.4647,58000.0
2008-01-16 09:35:00,106.23,106.58,106.04,106.08,22300.0,62.4765,62.6823,62.3648,62.3883,22300.0
2008-01-16 09:40:00,106.1,106.3,106.07,106.07,32300.0,62.4,62.5177,62.3824,62.3824,32300.0
2008-01-16 09:45:00,106.1,106.7,106.07,106.54,34900.0,62.4,62.7529,62.3824,62.6588,34900.0
2008-01-16 09:50:00,106.54,106.61,106.04,106.09,30400.0,62.6588,62.7,62.3648,62.3942,30400.0
2008-01-16 09:55:00,106.06,106.08,105.63,105.68,37200.0,62.3765,62.3883,62.1236,62.153,37200.0
2008-01-16 10:00:00,105.68,106.0,105.66,105.78,37500.0,62.153,62.3412,62.1413,62.2118,37500.0
2008-01-16 10:05:00,105.78,106.0,105.65,105.99,48800.0,62.2118,62.3412,62.1354,62.3353,48800.0
2008-01-16 10:10:00,106.0,106.1,105.85,105.96,79800.0,62.3412,62.4,62.253,62.3177,79800.0
2008-01-16 10:15:00,105.96,106.2,105.88,106.13,59500.0,62.3177,62.4589,62.2707,62.4177,59500.0
2008-01-16 10:20:00,106.16,106.44,106.11,106.4,30100.0,62.4353,62.6,62.4059,62.5765,30100.0
2008-01-16 10:25:00,106.4,106.53,106.07,106.12,26000.0,62.5765,62.6529,62.3824,62.4118,26000.0
2008-01-16 10:30:00,106.17,106.59,106.14,106.32,49300.0,62.4412,62.6882,62.4236,62.5294,49300.0
2008-01-16 10:35:00,106.3,106.34,105.89,105.9,41800.0,62.5177,62.5412,62.2765,62.2824,41800.0
2008-01-16 10:40:00,105.9,105.93,105.38,105.65,44000.0,62.2824,62.3001,61.9766,62.1354,44000.0
2008-01-16 10:45:00,105.61,105.78,105.36,105.48,49300.0,62.1119,62.2118,61.9648,62.0354,49300.0
2008-01-16 10:50:00,105.48,105.54,105.24,105.36,38900.0,62.0354,62.0707,61.8943,61.9648,38900.0
2008-01-16 10:55:00,105.3,105.41,105.25,105.37,45500.0,61.9295,61.9942,61.9001,61.9707,45500.0
2008-01-16 11:00:00,105.38,105.82,105.29,105.82,36400.0,61.9766,62.2354,61.9237,62.2354,36400.0
2008-01-16 11:05:00,105.82,106.24,105.82,106.03,75800.0,62.2354,62.4824,62.2354,62.3589,75800.0
2008-01-16 11:10:00,105.99,106.15,105.86,105.98,78900.0,62.3353,62.4294,62.2589,62.3295,78900.0
2008-01-16 11:15:00,106.0,106.05,105.9,106.05,41400.0,62.3412,62.3706,62.2824,62.3706,41400.0
2008-01-16 11:20:00,106.07,106.1,106.0,106.04,66000.0,62.3824,62.4,62.3412,62.3648,66000.0
2008-01-16 11:25:00,106.03,106.06,105.61,105.66,36100.0,62.3589,62.3765,62.1119,62.1413,36100.0
2008-01-16 11:30:00,105.66,105.66,105.16,105.51,30700.0,62.1413,62.1413,61.8472,62.053,30700.0
2008-01-16 11:35:00,105.53,105.62,105.35,105.35,17300.0,62.0648,62.1177,61.9589,61.9589,17300.0
2008-01-16 11:40:00,105.35,105.45,105.26,105.33,22700.0,61.9589,62.0178,61.906,61.9472,22700.0
2008-01-16 11:45:00,105.33,105.76,105.32,105.74,15400.0,61.9472,62.2001,61.9413,62.1883,15400.0
2008-01-16 11:50:00,105.75,106.0,105.7,105.86,32800.0,62.1942,62.3412,62.1648,62.2589,32800.0
2008-01-16 11:55:00,105.86,105.98,105.53,105.74,21200.0,62.2589,62.3295,62.0648,62.1883,21200.0
2008-01-16 12:00:00,105.83,105.86,105.5,105.57,19200.0,62.2412,62.2589,62.0472,62.0883,19200.0
2008-01-16 12:05:00,105.57,106.0,105.46,105.89,23800.0,62.0883,62.3412,62.0236,62.2765,23800.0
2008-01-16 12:10:00,105.9,106.0,105.85,105.94,43500.0,62.2824,62.3412,62.253,62.3059,43500.0
2008-01-16 12:15:00,105.94,106.05,105.9,106.02,54900.0,62.3059,62.3706,62.2824,62.353,54900.0
2008-01-16 12:20:00,105.98,106.0,105.95,105.98,56000.0,62.3295,62.3412,62.3118,62.3295,56000.0
2008-01-16 12:25:00,105.98,106.0,105.91,105.92,44600.0,62.3295,62.3412,62.2883,62.2942,44600.0
2008-01-16 12:30:00,105.9,106.02,105.81,105.92,33100.0,62.2824,62.353,62.2295,62.2942,33100.0
2008-01-16 12:35:00,105.9,105.94,105.58,105.79,23900.0,62.2824,62.3059,62.0942,62.2177,23900.0
2008-01-16 12:40:00,105.8,106.05,105.56,105.99,31400.0,62.2236,62.3706,62.0825,62.3353,31400.0
2008-01-16 12:45:00,106.01,106.02,105.74,105.76,15200.0,62.3471,62.353,62.1883,62.2001,15200.0
2008-01-16 12:50:00,105.83,105.94,105.7,105.91,44700.0,62.2412,62.3059,62.1648,62.2883,44700.0
2008-01-16 12:55:00,105.91,106.05,105.74,106.04,27400.0,62.2883,62.3706,62.1883,62.3648,27400.0
2008-01-16 13:00:00,106.0,106.07,105.98,106.0,17300.0,62.3412,62.3824,62.3295,62.3412,17300.0
2008-01-16 13:05:00,106.01,106.1,105.96,106.0,16000.0,62.3471,62.4,62.3177,62.3412,16000.0
2008-01-16 13:10:00,106.0,106.06,105.96,106.0,17700.0,62.3412,62.3765,62.3177,62.3412,17700.0
2008-01-16 13:15:00,106.0,106.08,105.97,106.04,17900.0,62.3412,62.3883,62.3236,62.3648,17900.0
2008-01-16 13:20:00,106.05,106.05,105.88,105.99,38900.0,62.3706,62.3706,62.2707,62.3353,38900.0
2008-01-16 13:25:00,105.99,106.05,105.94,105.96,11000.0,62.3353,62.3706,62.3059,62.3177,11000.0
2008-01-16 13:30:00,105.98,106.05,105.97,106.01,22100.0,62.3295,62.3706,62.3236,62.3471,22100.0
2008-01-16 13:35:00,105.98,106.14,105.85,106.08,31700.0,62.3295,62.4236,62.253,62.3883,31700.0
2008-01-16 13:40:00,106.03,106.1,105.94,106.05,20500.0,62.3589,62.4,62.3059,62.3706,20500.0
2008-01-16 13:45:00,106.04,106.06,105.95,106.05,33100.0,62.3648,62.3765,62.3118,62.3706,33100.0
2008-01-16 13:50:00,106.04,106.1,106.0,106.09,25200.0,62.3648,62.4,62.3412,62.3942,25200.0
2008-01-16 13:55:00,106.1,106.44,106.06,106.37,17000.0,62.4,62.6,62.3765,62.5588,17000.0
2008-01-16 14:00:00,106.43,106.48,106.0,106.35,40000.0,62.5941,62.6235,62.3412,62.5471,40000.0
2008-01-16 14:05:00,106.35,106.39,106.07,106.36,24300.0,62.5471,62.5706,62.3824,62.553,24300.0
2008-01-16 14:10:00,106.39,106.54,106.3,106.52,36800.0,62.5706,62.6588,62.5177,62.6471,36800.0
2008-01-16 14:15:00,106.5,106.53,106.21,106.37,46700.0,62.6353,62.6529,62.4647,62.5588,46700.0
2008-01-16 14:20:00,106.36,106.5,106.23,106.23,57500.0,62.553,62.6353,62.4765,62.4765,57500.0
2008-01-16 14:25:00,106.23,106.57,106.13,106.53,24400.0,62.4765,62.6765,62.4177,62.6529,24400.0
2008-01-16 14:30:00,106.53,106.75,106.53,106.66,37800.0,62.6529,62.7823,62.6529,62.7294,37800.0
2008-01-16 14:35:00,106.66,107.0,106.61,106.7,49900.0,62.7294,62.9294,62.7,62.7529,49900.0
2008-01-16 14:40:00,106.71,106.9,106.53,106.9,41300.0,62.7588,62.8705,62.6529,62.8705,41300.0
2008-01-16 14:45:00,106.85,107.0,106.76,106.87,37400.0,62.8411,62.9294,62.7882,62.8529,37400.0
2008-01-16 14:50:00,106.83,106.94,106.6,106.6,56500.0,62.8294,62.8941,62.6941,62.6941,56500.0
2008-01-16 14:55:00,106.58,106.58,106.34,106.44,37300.0,62.6823,62.6823,62.5412,62.6,37300.0
2008-01-16 15:00:00,106.46,106.78,106.4,106.77,24100.0,62.6118,62.8,62.5765,62.7941,24100.0
2008-01-16 15:05:00,106.77,106.86,106.52,106.82,52700.0,62.7941,62.847,62.6471,62.8235,52700.0
2008-01-16 15:10:00,106.82,106.89,106.64,106.79,28300.0,62.8235,62.8647,62.7176,62.8058,28300.0
2008-01-16 15:15:00,106.83,107.1,106.83,107.02,46200.0,62.8294,62.9882,62.8294,62.9411,46200.0
2008-01-16 15:20:00,107.05,107.05,106.41,106.51,30400.0,62.9588,62.9588,62.5824,62.6412,30400.0
2008-01-16 15:25:00,106.5,106.63,106.4,106.63,35300.0,62.6353,62.7117,62.5765,62.7117,35300.0
2008-01-16 15:30:00,106.67,106.91,106.51,106.69,38800.0,62.7353,62.8764,62.6412,62.747,38800.0
2008-01-16 15:35:00,106.66,106.79,106.15,106.15,50500.0,62.7294,62.8058,62.4294,62.4294,50500.0
2008-01-16 15:40:00,106.2,106.32,106.06,106.2,52300.0,62.4589,62.5294,62.3765,62.4589,52300.0
2008-01-16 15:45:00,106.16,106.24,105.71,105.74,59500.0,62.4353,62.4824,62.1707,62.1883,59500.0
2008-01-16 15:50:00,105.8,106.0,105.77,105.82,32000.0,62.2236,62.3412,62.206,62.2354,32000.0
2008-01-16 15:55:00,105.81,105.93,105.58,105.85,74000.0,62.2295,62.3001,62.0942,62.253,74000.0
2008-01-17 09:30:00,105.97,106.85,105.85,106.2,65600.0,62.3236,62.8411,62.253,62.4589,65600.0
2008-01-17 09:35:00,106.21,107.12,106.14,106.66,28400.0,62.4647,62.9999,62.4236,62.7294,28400.0
2008-01-17 09:40:00,106.57,106.72,106.33,106.35,21500.0,62.6765,62.7647,62.5353,62.5471,21500.0
2008-01-17 09:45:00,106.33,106.75,106.21,106.53,57000.0,62.5353,62.7823,62.4647,62.6529,57000.0
2008-01-17 09:50:00,106.53,106.9,106.49,106.74,29900.0,62.6529,62.8705,62.6294,62.7764,29900.0
2008-01-17 09:55:00,106.75,106.91,106.36,106.65,38100.0,62.7823,62.8764,62.553,62.7235,38100.0
2008-01-17 10:00:00,106.63,106.67,106.0,106.33,59900.0,62.7117,62.7353,62.3412,62.5353,59900.0
2008-01-17 10:05:00,106.39,107.0,106.25,106.38,33800.0,62.5706,62.9294,62.4883,62.5647,33800.0
2008-01-17 10:10:00,106.42,106.42,105.83,105.92,22700.0,62.5882,62.5882,62.2412,62.2942,22700.0
2008-01-17 10:15:00,105.94,105.94,105.23,105.31,35500.0,62.3059,62.3059,61.8884,61.9354,35500.0
2008-01-17 10:20:00,105.28,105.47,105.13,105.46,63300.0,61.9178,62.0295,61.8296,62.0236,63300.0
2008-01-17 10:25:00,105.46,105.56,105.15,105.15,22600.0,62.0236,62.0825,61.8413,61.8413,22600.0
2008-01-17 10:30:00,105.2,105.2,104.46,104.46,58000.0,61.8707,61.8707,61.4355,61.4355,58000.0
2008-01-17 10:35:00,104.5,105.0,104.46,104.78,28200.0,61.459,61.7531,61.4355,61.6237,28200.0
2008-01-17 10:40:00,104.85,105.09,104.79,105.09,38000.0,61.6649,61.806,61.6296,61.806,38000.0
2008-01-17 10:45:00,105.11,105.42,105.06,105.42,54100.0,61.8178,62.0001,61.7884,62.0001,54100.0
2008-01-17 10:50:00,105.46,105.47,105.16,105.43,31000.0,62.0236,62.0295,61.8472,62.006,31000.0
2008-01-17 10:55:00,105.43,105.73,105.3,105.47,29300.0,62.006,62.1824,61.9295,62.0295,29300.0
2008-01-17 11:00:00,105.51,105.58,105.25,105.25,17300.0,62.053,62.0942,61.9001,61.9001,17300.0
2008-01-17 11:05:00,105.27,105.59,105.24,105.36,13000.0,61.9119,62.1001,61.8943,61.9648,13000.0
2008-01-17 11:10:00,105.4,105.49,105.33,105.44,9900.0,61.9884,62.0413,61.9472,62.0119,9900.0
2008-01-17 11:15:00,105.45,105.53,105.26,105.53,23000.0,62.0178,62.0648,61.906,62.0648,23000.0
2008-01-17 11:20:00,105.44,105.5,105.17,105.19,15200.0,62.0119,62.0472,61.8531,61.8648,15200.0
2008-01-17 11:25:00,105.22,105.36,105.05,105.12,19800.0,61.8825,61.9648,61.7825,61.8237,19800.0
2008-01-17 11:30:00,105.13,105.35,105.03,105.19,21000.0,61.8296,61.9589,61.7707,61.8648,21000.0
2008-01-17 11:35:00,105.13,105.27,105.05,105.06,10900.0,61.8296,61.9119,61.7825,61.7884,10900.0
2008-01-17 11:40:00,105.04,105.35,105.0,105.17,28400.0,61.7766,61.9589,61.7531,61.8531,28400.0
2008-01-17 11:45:00,105.2,105.35,105.0,105.26,22300.0,61.8707,61.9589,61.7531,61.906,22300.0
2008-01-17 11:50:00,105.24,105.35,105.0,105.04,17400.0,61.8943,61.9589,61.7531,61.7766,17400.0
2008-01-17 11:55:00,105.04,105.21,105.0,105.03,34600.0,61.7766,61.8766,61.7531,61.7707,34600.0
2008-01-17 12:00:00,105.0,105.11,104.43,104.44,41000.0,61.7531,61.8178,61.4179,61.4238,41000.0
2008-01-17 12:05:00,104.42,104.6,104.28,104.53,23200.0,61.412,61.5179,61.3297,61.4767,23200.0
2008-01-17 12:10:00,104.54,104.75,104.54,104.75,20700.0,61.4826,61.6061,61.4826,61.6061,20700.0
2008-01-17 12:15:00,104.74,104.91,104.66,104.71,22400.0,61.6002,61.7002,61.5531,61.5825,22400.0
2008-01-17 12:20:00,104.71,104.71,104.46,104.5,15000.0,61.5825,61.5825,61.4355,61.459,15000.0
2008-01-17 12:25:00,104.55,104.72,104.54,104.72,13300.0,61.4884,61.5884,61.4826,61.5884,13300.0
2008-01-17 12:30:00,104.69,104.69,104.4,104.45,36400.0,61.5708,61.5708,61.4002,61.4296,36400.0
2008-01-17 12:35:00,104.43,104.66,104.33,104.48,37600.0,61.4179,61.5531,61.3591,61.4473,37600.0
2008-01-17 12:40:00,104.5,104.54,104.38,104.44,17600.0,61.459,61.4826,61.3885,61.4238,17600.0
2008-01-17 12:45:00,104.42,104.6,104.26,104.3,24700.0,61.412,61.5179,61.3179,61.3414,24700.0
2008-01-17 12:50:00,104.29,104.43,104.1,104.12,27300.0,61.3355,61.4179,61.2238,61.2356,27300.0
2008-01-17 12:55:00,104.16,104.21,104.02,104.19,18200.0,61.2591,61.2885,61.1767,61.2767,18200.0
2008-01-17 13:00:00,104.18,104.18,104.05,104.09,19600.0,61.2708,61.2708,61.1944,61.2179,19600.0
2008-01-17 13:05:00,104.07,104.28,104.07,104.28,22100.0,61.2061,61.3297,61.2061,61.3297,22100.0
2008-01-17 13:10:00,104.27,104.28,104.15,104.28,18800.0,61.3238,61.3297,61.2532,61.3297,18800.0
2008-01-17 13:15:00,104.28,104.48,104.19,104.29,36300.0,61.3297,61.4473,61.2767,61.3355,36300.0
2008-01-17 13:20:00,104.36,104.39,104.17,104.2,19400.0,61.3767,61.3943,61.265,61.2826,19400.0
2008-01-17 13:25:00,104.16,104.38,104.16,104.35,64700.0,61.2591,61.3885,61.2591,61.3708,64700.0
2008-01-17 13:30:00,104.34,104.47,104.31,104.31,17900.0,61.3649,61.4414,61.3473,61.3473,17900.0
2008-01-17 13:35:00,104.31,104.47,104.21,104.46,17900.0,61.3473,61.4414,61.2885,61.4355,17900.0
2008-01-17 13:40:00,104.46,104.6,104.35,104.48,25900.0,61.4355,61.5179,61.3708,61.4473,25900.0
2008-01-17 13:45:00,104.48,104.58,104.25,104.28,27900.0,61.4473,61.5061,61.312,61.3297,27900.0
2008-01-17 13:50:00,104.25,104.3,104.13,104.29,19700.0,61.312,61.3414,61.2414,61.3355,19700.0
2008-01-17 13:55:00,104.29,104.47,104.21,104.39,18200.0,61.3355,61.4414,61.2885,61.3943,18200.0
2008-01-17 14:00:00,104.4,104.95,104.32,104.4,63800.0,61.4002,61.7237,61.3532,61.4002,63800.0
2008-01-17 14:05:00,104.42,104.6,104.37,104.42,31500.0,61.412,61.5179,61.3826,61.412,31500.0
2008-01-17 14:10:00,104.45,104.6,104.24,104.4,105800.0,61.4296,61.5179,61.3061,61.4002,105800.0
2008-01-17 14:15:00,104.4,104.4,103.94,104.0,57700.0,61.4002,61.4002,61.1297,61.165,57700.0
2008-01-17 14:20:00,104.0,104.05,103.82,103.9,37400.0,61.165,61.1944,61.0591,61.1062,37400.0
2008-01-17 14:25:00,103.92,104.0,103.72,103.72,39600.0,61.1179,61.165,61.0003,61.0003,39600.0
2008-01-17 14:30:00,103.76,103.79,103.4,103.49,27200.0,61.0238,61.0415,60.8121,60.865,27200.0
2008-01-17 14:35:00,103.44,103.47,103.26,103.37,46900.0,60.8356,60.8533,60.7298,60.7945,46900.0
2008-01-17 14:40:00,103.36,103.47,103.26,103.39,29100.0,60.7886,60.8533,60.7298,60.8062,29100.0
2008-01-17 14:45:00,103.37,103.68,103.33,103.67,36600.0,60.7945,60.9768,60.7709,60.9709,36600.0
2008-01-17 14:50:00,103.64,103.79,103.55,103.71,39600.0,60.9533,61.0415,60.9003,60.9944,39600.0
2008-01-17 14:55:00,103.7,103.77,103.49,103.51,32700.0,60.9885,61.0297,60.865,60.8768,32700.0
2008-01-17 15:00:00,103.47,103.56,103.41,103.53,39800.0,60.8533,60.9062,60.818,60.8886,39800.0
2008-01-17 15:05:00,103.5,104.03,103.49,103.85,50200.0,60.8709,61.1826,60.865,61.0768,50200.0
2008-01-17 15:10:00,103.86,104.0,103.67,104.0,66700.0,61.0826,61.165,60.9709,61.165,66700.0
2008-01-17 15:15:00,103.98,104.0,103.43,103.6,47600.0,61.1532,61.165,60.8297,60.9297,47600.0
2008-01-17 15:20:00,103.58,103.59,103.0,103.09,92600.0,60.918,60.9238,60.5769,60.6298,92600.0
2008-01-17 15:25:00,103.04,103.06,102.38,102.39,99700.0,60.6004,60.6121,60.2122,60.2181,99700.0
2008-01-17 15:30:00,102.37,102.64,101.93,102.63,104100.0,60.2063,60.3651,59.9476,60.3593,104100.0
2008-01-17 15:35:00,102.61,102.85,102.53,102.68,65100.0,60.3475,60.4886,60.3004,60.3887,65100.0
2008-01-17 15:40:00,102.67,102.77,102.37,102.37,57700.0,60.3828,60.4416,60.2063,60.2063,57700.0
2008-01-17 15:45:00,102.37,102.4,102.07,102.34,145300.0,60.2063,60.224,60.0299,60.1887,145300.0
2008-01-17 15:50:00,102.32,102.49,102.26,102.44,97500.0,60.1769,60.2769,60.1416,60.2475,97500.0
2008-01-17 15:55:00,102.43,102.46,102.14,102.29,132800.0,60.2416,60.2593,60.0711,60.1593,132800.0
2008-01-18 09:30:00,102.65,104.18,102.5,103.1,303000.0,60.371,61.2708,60.2828,60.6357,303000.0
2008-01-18 09:35:00,103.15,103.59,102.89,103.56,51900.0,60.6651,60.9238,60.5122,60.9062,51900.0
2008-01-18 09:40:00,103.48,104.12,103.37,104.04,49400.0,60.8592,61.2356,60.7945,61.1885,49400.0
2008-01-18 09:45:00,104.04,104.19,103.86,103.99,47400.0,61.1885,61.2767,61.0826,61.1591,47400.0
2008-01-18 09:50:00,104.01,104.02,103.54,103.64,34300.0,61.1709,61.1767,60.8944,60.9533,34300.0
2008-01-18 09:55:00,103.65,104.02,103.52,104.02,42500.0,60.9591,61.1767,60.8827,61.1767,42500.0
2008-01-18 10:00:00,104.02,104.33,103.66,104.0,70600.0,61.1767,61.3591,60.965,61.165,70600.0
2008-01-18 10:05:00,103.99,104.0,103.76,103.93,35000.0,61.1591,61.165,61.0238,61.1238,35000.0
2008-01-18 10:10:00,103.93,104.06,103.89,104.04,46200.0,61.1238,61.2003,61.1003,61.1885,46200.0
2008-01-18 10:15:00,104.04,104.05,103.47,103.5,28400.0,61.1885,61.1944,60.8533,60.8709,28400.0
2008-01-18 10:20:00,103.53,103.54,103.36,103.51,35100.0,60.8886,60.8944,60.7886,60.8768,35100.0
2008-01-18 10:25:00,103.47,103.55,103.19,103.52,31400.0,60.8533,60.9003,60.6886,60.8827,31400.0
2008-01-18 10:30:00,103.52,103.7,103.49,103.51,24800.0,60.8827,60.9885,60.865,60.8768,24800.0
2008-01-18 10:35:00,103.53,103.53,103.1,103.12,31800.0,60.8886,60.8886,60.6357,60.6474,31800.0
2008-01-18 10:40:00,103.15,103.51,103.14,103.47,29800.0,60.6651,60.8768,60.6592,60.8533,29800.0
2008-01-18 10:45:00,103.46,103.56,103.34,103.35,32700.0,60.8474,60.9062,60.7768,60.7827,32700.0
2008-01-18 10:50:00,103.39,103.6,102.94,103.0,52100.0,60.8062,60.9297,60.5416,60.5769,52100.0
2008-01-18 10:55:00,103.01,103.67,102.96,103.41,40700.0,60.5827,60.9709,60.5533,60.818,40700.0
2008-01-18 11:00:00,103.41,103.69,103.23,103.69,34700.0,60.818,60.9827,60.7121,60.9827,34700.0
2008-01-18 11:05:00,103.67,103.67,103.09,103.16,22500.0,60.9709,60.9709,60.6298,60.671,22500.0
2008-01-18 11:10:00,103.14,103.56,103.07,103.15,28500.0,60.6592,60.9062,60.618,60.6651,28500.0
2008-01-18 11:15:00,103.15,103.18,102.89,103.01,34600.0,60.6651,60.6827,60.5122,60.5827,34600.0
2008-01-18 11:20:00,103.0,103.09,102.62,103.09,34900.0,60.5769,60.6298,60.3534,60.6298,34900.0
2008-01-18 11:25:00,103.07,103.43,102.99,103.11,43900.0,60.618,60.8297,60.571,60.6416,43900.0
2008-01-18 11:30:00,103.1,103.19,102.74,102.93,36800.0,60.6357,60.6886,60.4239,60.5357,36800.0
2008-01-18 11:35:00,102.96,103.01,102.47,102.81,79500.0,60.5533,60.5827,60.2652,60.4651,79500.0
2008-01-18 11:40:00,102.81,102.9,102.24,102.41,41400.0,60.4651,60.518,60.1299,60.2299,41400.0
2008-01-18 11:45:00,102.37,102.37,101.94,102.16,33200.0,60.2063,60.2063,59.9534,60.0828,33200.0
2008-01-18 11:50:00,102.2,102.27,101.79,102.13,38700.0,60.1064,60.1475,59.8652,60.0652,38700.0
2008-01-18 11:55:00,102.13,102.15,101.35,101.74,61100.0,60.0652,60.077,59.6065,59.8358,61100.0
2008-01-18 12:00:00,101.78,102.09,101.72,101.86,27900.0,59.8593,60.0417,59.8241,59.9064,27900.0
2008-01-18 12:05:00,101.84,102.06,101.57,102.05,57000.0,59.8946,60.024,59.7358,60.0181,57000.0
2008-01-18 12:10:00,102.03,102.37,102.0,102.36,29300.0,60.0064,60.2063,59.9887,60.2005,29300.0
2008-01-18 12:15:00,102.39,102.51,101.91,102.1,37700.0,60.2181,60.2887,59.9358,60.0475,37700.0
2008-01-18 12:20:00,102.05,102.16,101.88,102.09,20800.0,60.0181,60.0828,59.9182,60.0417,20800.0
2008-01-18 12:25:00,102.14,102.69,102.09,102.56,24500.0,60.0711,60.3945,60.0417,60.3181,24500.0
2008-01-18 12:30:00,102.62,103.01,102.62,102.91,47700.0,60.3534,60.5827,60.3534,60.5239,47700.0
2008-01-18 12:35:00,102.92,102.97,102.69,102.85,44400.0,60.5298,60.5592,60.3945,60.4886,44400.0
2008-01-18 12:40:00,102.87,103.0,102.5,102.5,25100.0,60.5004,60.5769,60.2828,60.2828,25100.0
2008-01-18 12:45:00,102.52,102.94,102.52,102.89,21900.0,60.2946,60.5416,60.2946,60.5122,21900.0
2008-01-18 12:50:00,102.85,102.88,102.56,102.81,14600.0,60.4886,60.5063,60.3181,60.4651,14600.0
2008-01-18 12:55:00,102.76,102.91,102.43,102.47,16100.0,60.4357,60.5239,60.2416,60.2652,16100.0
2008-01-18 13:00:00,102.53,102.73,102.45,102.67,16800.0,60.3004,60.4181,60.2534,60.3828,16800.0
2008-01-18 13:05:00,102.68,102.77,102.54,102.66,17000.0,60.3887,60.4416,60.3063,60.3769,17000.0
2008-01-18 13:10:00,102.63,102.63,102.09,102.17,26600.0,60.3593,60.3593,60.0417,60.0887,26600.0
2008-01-18 13:15:00,102.15,102.15,101.52,101.56,29100.0,60.077,60.077,59.7064,59.73,29100.0
2008-01-18 13:20:00,101.54,101.79,101.5,101.78,22200.0,59.7182,59.8652,59.6947,59.8593,22200.0
2008-01-18 13:25:00,101.79,102.0,101.7,101.97,18700.0,59.8652,59.9887,59.8123,59.9711,18700.0
2008-01-18 13:30:00,101.98,102.34,101.97,102.24,22500.0,59.977,60.1887,59.9711,60.1299,22500.0
2008-01-18 13:35:00,102.29,102.29,101.9,101.9,17600.0,60.1593,60.1593,59.9299,59.9299,17600.0
2008-01-18 13:40:00,101.94,102.06,101.73,102.03,18100.0,59.9534,60.024,59.8299,60.0064,18100.0
2008-01-18 13:45:00,102.01,102.67,101.93,102.4,26400.0,59.9946,60.3828,59.9476,60.224,26400.0
2008-01-18 13:50:00,102.41,102.52,102.02,102.02,22100.0,60.2299,60.2946,60.0005,60.0005,22100.0
2008-01-18 13:55:00,102.06,102.39,102.01,102.17,19800.0,60.024,60.2181,59.9946,60.0887,19800.0
2008-01-18 14:00:00,102.17,102.45,102.12,102.43,16800.0,60.0887,60.2534,60.0593,60.2416,16800.0
2008-01-18 14:05:00,102.4,102.43,102.09,102.37,72500.0,60.224,60.2416,60.0417,60.2063,72500.0
2008-01-18 14:10:00,102.37,102.47,102.26,102.41,23300.0,60.2063,60.2652,60.1416,60.2299,23300.0
2008-01-18 14:15:00,102.4,102.63,102.26,102.49,23100.0,60.224,60.3593,60.1416,60.2769,23100.0
2008-01-18 14:20:00,102.51,102.55,102.16,102.21,23600.0,60.2887,60.3122,60.0828,60.1122,23600.0
2008-01-18 14:25:00,102.19,102.26,101.93,102.01,28300.0,60.1005,60.1416,59.9476,59.9946,28300.0
2008-01-18 14:30:00,102.0,102.15,101.49,101.6,34700.0,59.9887,60.077,59.6888,59.7535,34700.0
2008-01-18 14:35:00,101.6,101.98,101.53,101.78,27100.0,59.7535,59.977,59.7123,59.8593,27100.0
2008-01-18 14:40:00,101.78,101.83,101.48,101.52,27000.0,59.8593,59.8888,59.6829,59.7064,27000.0
2008-01-18 14:45:00,101.56,101.68,101.32,101.46,35300.0,59.73,59.8005,59.5888,59.6711,35300.0
2008-01-18 14:50:00,101.46,101.55,101.33,101.45,27800.0,59.6711,59.7241,59.5947,59.6653,27800.0
2008-01-18 14:55:00,101.47,102.03,101.45,102.03,36400.0,59.677,60.0064,59.6653,60.0064,36400.0
2008-01-18 15:00:00,102.02,102.07,101.54,101.91,37800.0,60.0005,60.0299,59.7182,59.9358,37800.0
2008-01-18 15:05:00,101.91,102.23,101.71,102.19,39000.0,59.9358,60.124,59.8182,60.1005,39000.0
2008-01-18 15:10:00,102.19,102.41,101.93,102.25,35600.0,60.1005,60.2299,59.9476,60.1358,35600.0
2008-01-18 15:15:00,102.22,102.3,101.71,101.86,42400.0,60.1181,60.1652,59.8182,59.9064,42400.0
2008-01-18 15:20:00,101.89,102.09,101.51,101.57,45300.0,59.924,60.0417,59.7006,59.7358,45300.0
2008-01-18 15:25:00,101.58,101.62,101.3,101.38,43900.0,59.7417,59.7652,59.577,59.6241,43900.0
2008-01-18 15:30:00,101.38,101.6,101.34,101.52,60500.0,59.6241,59.7535,59.6006,59.7064,60500.0
2008-01-18 15:35:00,101.52,101.64,101.37,101.37,60800.0,59.7064,59.777,59.6182,59.6182,60800.0
2008-01-18 15:40:00,101.4,101.5,101.07,101.4,84000.0,59.6359,59.6947,59.4418,59.6359,84000.0
2008-01-18 15:45:00,101.44,101.85,101.31,101.73,95000.0,59.6594,59.9005,59.5829,59.8299,95000.0
2008-01-18 15:50:00,101.77,101.83,101.62,101.78,62400.0,59.8535,59.8888,59.7652,59.8593,62400.0
2008-01-18 15:55:00,101.79,101.88,101.57,101.8,120700.0,59.8652,59.9182,59.7358,59.8711,120700.0
2008-01-22 09:30:00,97.99,97.99,90.44,96.11,326100.0,57.6304,57.6304,53.19,56.5247,326100.0
2008-01-22 09:35:00,96.22,99.0,96.11,98.29,203700.0,56.5894,58.2244,56.5247,57.8068,203700.0
2008-01-22 09:40:00,98.29,99.28,98.15,98.3,63100.0,57.8068,58.389,57.7245,57.8127,63100.0
2008-01-22 09:45:00,98.2,98.84,97.91,98.58,61500.0,57.7539,58.1303,57.5833,57.9773,61500.0
2008-01-22 09:50:00,98.62,98.75,97.85,98.35,59000.0,58.0009,58.0773,57.548,57.8421,59000.0
2008-01-22 09:55:00,98.32,98.35,97.0,98.02,82800.0,57.8244,57.8421,57.0481,57.648,82800.0
2008-01-22 10:00:00,98.05,98.32,97.97,98.32,29500.0,57.6656,57.8244,57.6186,57.8244,29500.0
2008-01-22 10:05:00,98.43,99.34,98.35,99.15,66400.0,57.8891,58.4243,57.8421,58.3126,66400.0
2008-01-22 10:10:00,99.16,99.19,98.45,98.45,40700.0,58.3185,58.3361,57.9009,57.9009,40700.0
2008-01-22 10:15:00,98.47,99.15,98.25,99.05,30500.0,57.9127,58.3126,57.7833,58.2538,30500.0
2008-01-22 10:20:00,99.09,100.0,99.05,100.0,63600.0,58.2773,58.8125,58.2538,58.8125,63600.0
2008-01-22 10:25:00,100.0,100.29,99.64,100.13,38200.0,58.8125,58.983,58.6008,58.8889,38200.0
2008-01-22 10:30:00,100.07,100.08,99.35,99.64,57500.0,58.8537,58.8595,58.4302,58.6008,57500.0
2008-01-22 10:35:00,99.67,99.94,99.56,99.88,49700.0,58.6184,58.7772,58.5537,58.7419,49700.0
2008-01-22 10:40:00,99.88,100.21,99.7,99.95,58500.0,58.7419,58.936,58.636,58.7831,58500.0
2008-01-22 10:45:00,99.95,100.16,99.72,99.8,41800.0,58.7831,58.9066,58.6478,58.6949,41800.0
2008-01-22 10:50:00,99.75,99.79,99.5,99.66,34700.0,58.6655,58.689,58.5184,58.6125,34700.0
2008-01-22 10:55:00,99.65,100.09,99.58,99.91,45300.0,58.6066,58.8654,58.5655,58.7596,45300.0
2008-01-22 11:00:00,99.93,100.05,99.83,99.9,26700.0,58.7713,58.8419,58.7125,58.7537,26700.0
2008-01-22 11:05:00,99.94,100.28,99.85,99.9,42800.0,58.7772,58.9772,58.7243,58.7537,42800.0
2008-01-22 11:10:00,99.9,100.0,99.58,99.73,46700.0,58.7537,58.8125,58.5655,58.6537,46700.0
2008-01-22 11:15:00,99.72,99.74,99.04,99.11,67400.0,58.6478,58.6596,58.2479,58.2891,67400.0
2008-01-22 11:20:00,99.12,99.35,98.55,98.56,70400.0,58.2949,58.4302,57.9597,57.9656,70400.0
2008-01-22 11:25:00,98.58,99.07,98.55,99.07,43400.0,57.9773,58.2655,57.9597,58.2655,43400.0
2008-01-22 11:30:00,99.07,99.13,98.45,98.56,36200.0,58.2655,58.3008,57.9009,57.9656,36200.0
2008-01-22 11:35:00,98.54,98.9,98.38,98.54,83700.0,57.9538,58.1655,57.8597,57.9538,83700.0
2008-01-22 11:40:00,98.51,98.88,98.51,98.74,20600.0,57.9362,58.1538,57.9362,58.0714,20600.0
2008-01-22 11:45:00,98.75,99.2,98.7,99.2,55400.0,58.0773,58.342,58.0479,58.342,55400.0
2008-01-22 11:50:00,99.19,99.34,99.01,99.13,18500.0,58.3361,58.4243,58.2302,58.3008,18500.0
2008-01-22 11:55:00,99.12,99.22,99.01,99.09,38700.0,58.2949,58.3537,58.2302,58.2773,38700.0
2008-01-22 12:00:00,99.11,99.5,99.04,99.32,28500.0,58.2891,58.5184,58.2479,58.4126,28500.0
2008-01-22 12:05:00,99.26,99.81,99.02,99.7,45900.0,58.3773,58.7007,58.2361,58.636,45900.0
2008-01-22 12:10:00,99.7,99.96,99.6,99.71,43300.0,58.636,58.789,58.5772,58.6419,43300.0
2008-01-22 12:15:00,99.71,99.8,99.3,99.31,30400.0,58.6419,58.6949,58.4008,58.4067,30400.0
2008-01-22 12:20:00,99.22,99.27,99.03,99.22,13800.0,58.3537,58.3832,58.242,58.3537,13800.0
2008-01-22 12:25:00,99.23,99.68,99.16,99.43,21100.0,58.3596,58.6243,58.3185,58.4773,21100.0
2008-01-22 12:30:00,99.42,99.53,99.09,99.11,14900.0,58.4714,58.5361,58.2773,58.2891,14900.0
2008-01-22 12:35:00,99.12,99.55,99.11,99.38,16000.0,58.2949,58.5478,58.2891,58.4478,16000.0
2008-01-22 12:40:00,99.38,99.43,98.75,99.08,38700.0,58.4478,58.4773,58.0773,58.2714,38700.0
2008-01-22 12:45:00,99.13,99.26,99.02,99.09,11800.0,58.3008,58.3773,58.2361,58.2773,11800.0
2008-01-22 12:50:00,99.15,99.67,99.15,99.67,18900.0,58.3126,58.6184,58.3126,58.6184,18900.0
2008-01-22 12:55:00,99.49,99.85,99.35,99.69,30000.0,58.5125,58.7243,58.4302,58.6302,30000.0
2008-01-22 13:00:00,99.7,99.96,99.47,99.82,27900.0,58.636,58.789,58.5008,58.7066,27900.0
2008-01-22 13:05:00,99.83,100.01,99.62,99.75,40200.0,58.7125,58.8184,58.589,58.6655,40200.0
2008-01-22 13:10:00,99.75,100.26,99.75,99.81,40700.0,58.6655,58.9654,58.6655,58.7007,40700.0
2008-01-22 13:15:00,99.83,99.93,99.46,99.67,35100.0,58.7125,58.7713,58.4949,58.6184,35100.0
2008-01-22 13:20:00,99.62,99.95,99.49,99.68,29800.0,58.589,58.7831,58.5125,58.6243,29800.0
2008-01-22 13:25:00,99.65,99.77,99.28,99.56,25500.0,58.6066,58.6772,58.389,58.5537,25500.0
2008-01-22 13:30:00,99.54,99.56,99.3,99.36,36400.0,58.5419,58.5537,58.4008,58.4361,36400.0
2008-01-22 13:35:00,99.36,100.11,99.3,100.05,84800.0,58.4361,58.8772,58.4008,58.8419,84800.0
2008-01-22 13:40:00,100.1,100.25,99.55,99.71,55500.0,58.8713,58.9595,58.5478,58.6419,55500.0
2008-01-22 13:45:00,99.64,100.23,99.38,100.15,78400.0,58.6008,58.9478,58.4478,58.9007,78400.0
2008-01-22 13:50:00,100.21,100.48,99.96,100.18,42200.0,58.936,59.0948,58.789,58.9183,42200.0
2008-01-22 13:55:00,100.25,100.9,100.04,100.9,71200.0,58.9595,59.3418,58.836,59.3418,71200.0
2008-01-22 14:00:00,100.84,100.87,100.13,100.26,49400.0,59.3065,59.3242,58.8889,58.9654,49400.0
2008-01-22 14:05:00,100.2,100.39,100.16,100.26,23500.0,58.9301,59.0419,58.9066,58.9654,23500.0
2008-01-22 14:10:00,100.31,100.96,100.26,100.6,114900.0,58.9948,59.3771,58.9654,59.1654,114900.0
2008-01-22 14:15:00,100.7,101.49,100.62,101.11,56400.0,59.2242,59.6888,59.1771,59.4653,56400.0
2008-01-22 14:20:00,101.11,101.2,100.83,101.02,34300.0,59.4653,59.5182,59.3006,59.4124,34300.0
2008-01-22 14:25:00,101.01,101.3,100.58,100.6,53200.0,59.4065,59.577,59.1536,59.1654,53200.0
2008-01-22 14:30:00,100.61,100.74,100.43,100.56,58600.0,59.1712,59.2477,59.0654,59.1418,58600.0
2008-01-22 14:35:00,100.58,100.82,100.48,100.75,41100.0,59.1536,59.2947,59.0948,59.2536,41100.0
2008-01-22 14:40:00,100.77,101.4,100.68,101.37,47600.0,59.2653,59.6359,59.2124,59.6182,47600.0
2008-01-22 14:45:00,101.29,101.49,101.0,101.49,65600.0,59.5712,59.6888,59.4006,59.6888,65600.0
2008-01-22 14:50:00,101.49,101.54,101.04,101.25,31400.0,59.6888,59.7182,59.4241,59.5476,31400.0
2008-01-22 14:55:00,101.24,101.84,101.07,101.44,117700.0,59.5418,59.8946,59.4418,59.6594,117700.0
2008-01-22 15:00:00,101.49,101.49,101.07,101.44,49900.0,59.6888,59.6888,59.4418,59.6594,49900.0
2008-01-22 15:05:00,101.46,101.77,101.1,101.62,39700.0,59.6711,59.8535,59.4594,59.7652,39700.0
2008-01-22 15:10:00,101.62,101.62,100.84,101.1,114400.0,59.7652,59.7652,59.3065,59.4594,114400.0
2008-01-22 15:15:00,101.12,101.52,100.97,101.37,46600.0,59.4712,59.7064,59.383,59.6182,46600.0
2008-01-22 15:20:00,101.31,101.73,101.31,101.53,31500.0,59.5829,59.8299,59.5829,59.7123,31500.0
2008-01-22 15:25:00,101.56,101.65,101.08,101.56,32800.0,59.73,59.7829,59.4477,59.73,32800.0
2008-01-22 15:30:00,101.61,101.88,101.3,101.6,55700.0,59.7594,59.9182,59.577,59.7535,55700.0
2008-01-22 15:35:00,101.61,102.18,101.5,101.8,81800.0,59.7594,60.0946,59.6947,59.8711,81800.0
2008-01-22 15:40:00,101.81,102.16,101.25,101.3,72800.0,59.877,60.0828,59.5476,59.577,72800.0
2008-01-22 15:45:00,101.4,101.82,101.17,101.27,68400.0,59.6359,59.8829,59.5006,59.5594,68400.0
2008-01-22 15:50:00,101.25,101.46,100.92,101.05,106800.0,59.5476,59.6711,59.3536,59.43,106800.0
2008-01-22 15:55:00,101.03,101.34,100.88,101.15,102800.0,59.4183,59.6006,59.33,59.4888,102800.0
2008-01-23 09:30:00,98.31,100.5,97.06,100.35,124700.0,57.8186,59.1065,57.0834,59.0183,124700.0
2008-01-23 09:35:00,100.38,100.4,99.53,99.63,73100.0,59.036,59.0477,58.5361,58.5949,73100.0
2008-01-23 09:40:00,99.54,99.6,99.05,99.26,66800.0,58.5419,58.5772,58.2538,58.3773,66800.0
2008-01-23 09:45:00,99.26,99.97,99.12,99.55,64400.0,58.3773,58.7948,58.2949,58.5478,64400.0
2008-01-23 09:50:00,99.63,99.92,99.43,99.89,55200.0,58.5949,58.7654,58.4773,58.7478,55200.0
2008-01-23 09:55:00,99.9,100.42,99.89,100.05,55500.0,58.7537,59.0595,58.7478,58.8419,55500.0
2008-01-23 10:00:00,100.05,100.41,99.91,100.35,71000.0,58.8419,59.0536,58.7596,59.0183,71000.0
2008-01-23 10:05:00,100.39,101.69,100.33,101.14,109000.0,59.0419,59.8064,59.0066,59.4829,109000.0
2008-01-23 10:10:00,101.08,101.15,100.5,100.94,58400.0,59.4477,59.4888,59.1065,59.3653,58400.0
2008-01-23 10:15:00,100.95,101.67,100.79,101.51,29300.0,59.3712,59.7947,59.2771,59.7006,29300.0
2008-01-23 10:20:00,101.52,101.62,100.61,100.61,46400.0,59.7064,59.7652,59.1712,59.1712,46400.0
2008-01-23 10:25:00,100.64,100.89,100.06,100.26,42400.0,59.1889,59.3359,58.8478,58.9654,42400.0
2008-01-23 10:30:00,100.24,100.76,99.89,100.04,43500.0,58.9536,59.2595,58.7478,58.836,43500.0
2008-01-23 10:35:00,100.05,100.57,99.96,100.57,30100.0,58.8419,59.1477,58.789,59.1477,30100.0
2008-01-23 10:40:00,100.57,100.59,99.66,100.0,52500.0,59.1477,59.1595,58.6125,58.8125,52500.0
2008-01-23 10:45:00,100.0,100.46,100.0,100.44,27400.0,58.8125,59.083,58.8125,59.0713,27400.0
2008-01-23 10:50:00,100.48,100.55,100.0,100.0,28100.0,59.0948,59.136,58.8125,58.8125,28100.0
2008-01-23 10:55:00,100.0,100.39,100.0,100.23,30700.0,58.8125,59.0419,58.8125,58.9478,30700.0
2008-01-23 11:00:00,100.28,100.59,100.24,100.51,21400.0,58.9772,59.1595,58.9536,59.1124,21400.0
2008-01-23 11:05:00,100.54,100.72,100.01,100.05,27900.0,59.1301,59.2359,58.8184,58.8419,27900.0
2008-01-23 11:10:00,100.05,100.34,99.92,99.99,25600.0,58.8419,59.0124,58.7654,58.8066,25600.0
2008-01-23 11:15:00,99.98,100.5,99.91,100.37,25800.0,58.8007,59.1065,58.7596,59.0301,25800.0
2008-01-23 11:20:00,100.37,100.79,100.35,100.74,23000.0,59.0301,59.2771,59.0183,59.2477,23000.0
2008-01-23 11:25:00,100.72,100.75,100.21,100.23,23000.0,59.2359,59.2536,58.936,58.9478,23000.0
2008-01-23 11:30:00,100.23,100.23,99.92,100.0,56000.0,58.9478,58.9478,58.7654,58.8125,56000.0
2008-01-23 11:35:00,99.99,100.15,99.96,100.0,35500.0,58.8066,58.9007,58.789,58.8125,35500.0
2008-01-23 11:40:00,100.05,100.4,100.0,100.12,31300.0,58.8419,59.0477,58.8125,58.8831,31300.0
2008-01-23 11:45:00,100.06,100.16,99.93,100.03,28000.0,58.8478,58.9066,58.7713,58.8301,28000.0
2008-01-23 11:50:00,100.01,100.24,99.96,100.13,14100.0,58.8184,58.9536,58.789,58.8889,14100.0
2008-01-23 11:55:00,100.13,100.44,99.95,99.97,18400.0,58.8889,59.0713,58.7831,58.7948,18400.0
2008-01-23 12:00:00,99.98,100.25,99.94,99.96,38500.0,58.8007,58.9595,58.7772,58.789,38500.0
2008-01-23 12:05:00,99.99,100.3,99.92,99.98,29300.0,58.8066,58.9889,58.7654,58.8007,29300.0
2008-01-23 12:10:00,100.0,100.46,99.96,100.11,30000.0,58.8125,59.083,58.789,58.8772,30000.0
2008-01-23 12:15:00,100.09,100.45,100.0,100.42,23700.0,58.8654,59.0771,58.8125,59.0595,23700.0
2008-01-23 12:20:00,100.39,100.73,100.21,100.3,19000.0,59.0419,59.2418,58.936,58.9889,19000.0
2008-01-23 12:25:00,100.31,100.55,100.27,100.48,25800.0,58.9948,59.136,58.9713,59.0948,25800.0
2008-01-23 12:30:00,100.47,100.53,100.0,100.04,34200.0,59.0889,59.1242,58.8125,58.836,34200.0
2008-01-23 12:35:00,100.03,100.2,99.72,99.75,32100.0,58.8301,58.9301,58.6478,58.6655,32100.0
2008-01-23 12:40:00,99.8,100.16,99.75,100.0,64600.0,58.6949,58.9066,58.6655,58.8125,64600.0
2008-01-23 12:45:00,99.98,100.02,99.48,99.65,50900.0,58.8007,58.8242,58.5067,58.6066,50900.0
2008-01-23 12:50:00,99.65,99.93,99.6,99.93,24900.0,58.6066,58.7713,58.5772,58.7713,24900.0
2008-01-23 12:55:00,99.99,100.02,99.84,99.9,20300.0,58.8066,58.8242,58.7184,58.7537,20300.0
2008-01-23 13:00:00,99.93,100.18,99.76,99.8,55900.0,58.7713,58.9183,58.6713,58.6949,55900.0
2008-01-23 13:05:00,99.81,99.87,99.59,99.59,24900.0,58.7007,58.736,58.5714,58.5714,24900.0
2008-01-23 13:10:00,99.61,99.85,99.5,99.82,39400.0,58.5831,58.7243,58.5184,58.7066,39400.0
2008-01-23 13:15:00,99.82,100.0,99.55,99.8,37400.0,58.7066,58.8125,58.5478,58.6949,37400.0
2008-01-23 13:20:00,99.76,100.41,99.71,100.15,35900.0,58.6713,59.0536,58.6419,58.9007,35900.0
2008-01-23 13:25:00,100.15,100.4,99.95,100.02,22000.0,58.9007,59.0477,58.7831,58.8242,22000.0
2008-01-23 13:30:00,100.08,100.5,99.81,100.31,33700.0,58.8595,59.1065,58.7007,58.9948,33700.0
2008-01-23 13:35:00,100.37,101.0,100.31,100.71,32100.0,59.0301,59.4006,58.9948,59.2301,32100.0
2008-01-23 13:40:00,100.72,100.87,100.5,100.67,27900.0,59.2359,59.3242,59.1065,59.2065,27900.0
2008-01-23 13:45:00,100.83,101.32,100.48,101.14,42700.0,59.3006,59.5888,59.0948,59.4829,42700.0
2008-01-23 13:50:00,101.11,101.19,100.38,100.38,39200.0,59.4653,59.5124,59.036,59.036,39200.0
2008-01-23 13:55:00,100.4,100.8,100.29,100.79,27300.0,59.0477,59.283,58.983,59.2771,27300.0
2008-01-23 14:00:00,100.78,100.79,100.0,100.09,30900.0,59.2712,59.2771,58.8125,58.8654,30900.0
2008-01-23 14:05:00,100.09,100.43,100.0,100.06,71100.0,58.8654,59.0654,58.8125,58.8478,71100.0
2008-01-23 14:10:00,100.06,100.2,99.94,100.1,57500.0,58.8478,58.9301,58.7772,58.8713,57500.0
2008-01-23 14:15:00,100.11,100.14,99.95,99.98,42700.0,58.8772,58.8948,58.7831,58.8007,42700.0
2008-01-23 14:20:00,100.01,100.36,100.0,100.3,50500.0,58.8184,59.0242,58.8125,58.9889,50500.0
2008-01-23 14:25:00,100.29,100.39,100.24,100.33,74000.0,58.983,59.0419,58.9536,59.0066,74000.0
2008-01-23 14:30:00,100.32,100.62,100.28,100.61,37300.0,59.0007,59.1771,58.9772,59.1712,37300.0
2008-01-23 14:35:00,100.58,100.82,100.24,100.81,41500.0,59.1536,59.2947,58.9536,59.2889,41500.0
2008-01-23 14:40:00,100.75,100.83,100.41,100.52,26000.0,59.2536,59.3006,59.0536,59.1183,26000.0
2008-01-23 14:45:00,100.47,100.47,99.95,99.96,50200.0,59.0889,59.0889,58.7831,58.789,50200.0
2008-01-23 14:50:00,99.98,100.01,99.67,99.74,56900.0,58.8007,58.8184,58.6184,58.6596,56900.0
2008-01-23 14:55:00,99.72,100.41,99.67,100.41,48200.0,58.6478,59.0536,58.6184,59.0536,48200.0
2008-01-23 15:00:00,100.42,101.3,100.33,101.09,49500.0,59.0595,59.577,59.0066,59.4535,49500.0
2008-01-23 15:05:00,101.09,101.12,100.84,101.12,54600.0,59.4535,59.4712,59.3065,59.4712,54600.0
2008-01-23 15:10:00,101.15,101.72,100.95,101.48,56800.0,59.4888,59.8241,59.3712,59.6829,56800.0
2008-01-23 15:15:00,101.43,101.67,100.92,101.02,42500.0,59.6535,59.7947,59.3536,59.4124,42500.0
2008-01-23 15:20:00,101.01,101.1,100.75,101.1,75700.0,59.4065,59.4594,59.2536,59.4594,75700.0
2008-01-23 15:25:00,101.1,101.13,100.79,101.01,86900.0,59.4594,59.4771,59.2771,59.4065,86900.0
2008-01-23 15:30:00,101.04,101.55,100.99,101.52,85400.0,59.4241,59.7241,59.3947,59.7064,85400.0
2008-01-23 15:35:00,101.52,101.94,101.36,101.58,72900.0,59.7064,59.9534,59.6123,59.7417,72900.0
2008-01-23 15:40:00,101.58,101.93,100.62,100.91,104700.0,59.7417,59.9476,59.1771,59.3477,104700.0
2008-01-23 15:45:00,100.87,101.85,100.68,100.75,101800.0,59.3242,59.9005,59.2124,59.2536,101800.0
2008-01-23 15:50:00,101.24,101.82,100.75,101.74,72400.0,59.5418,59.8829,59.2536,59.8358,72400.0
2008-01-23 15:55:00,101.7,102.0,101.01,101.35,133300.0,59.8123,59.9887,59.4065,59.6065,133300.0
2008-01-24 09:30:00,102.74,103.96,102.5,103.33,115600.0,60.4239,61.1415,60.2828,60.7709,115600.0
2008-01-24 09:35:00,103.33,103.37,102.56,102.73,101500.0,60.7709,60.7945,60.3181,60.4181,101500.0
2008-01-24 09:40:00,102.76,103.29,102.11,103.29,92800.0,60.4357,60.7474,60.0534,60.7474,92800.0
2008-01-24 09:45:00,103.31,103.61,102.18,102.6,88100.0,60.7592,60.9356,60.0946,60.3416,88100.0
2008-01-24 09:50:00,102.54,103.81,102.52,103.73,101300.0,60.3063,61.0532,60.2946,61.0062,101300.0
2008-01-24 09:55:00,103.73,103.74,102.75,102.88,112200.0,61.0062,61.0121,60.4298,60.5063,112200.0
2008-01-24 10:00:00,102.88,103.35,102.83,103.27,72500.0,60.5063,60.7827,60.4769,60.7356,72500.0
2008-01-24 10:05:00,103.3,103.39,102.66,102.69,43800.0,60.7533,60.8062,60.3769,60.3945,43800.0
2008-01-24 10:10:00,102.71,102.92,102.68,102.87,47200.0,60.4063,60.5298,60.3887,60.5004,47200.0
2008-01-24 10:15:00,102.84,103.06,102.65,102.65,51300.0,60.4828,60.6121,60.371,60.371,51300.0
2008-01-24 10:20:00,102.67,102.87,102.52,102.8,49300.0,60.3828,60.5004,60.2946,60.4592,49300.0
2008-01-24 10:25:00,102.82,103.03,102.73,103.0,106300.0,60.471,60.5945,60.4181,60.5769,106300.0
2008-01-24 10:30:00,102.99,103.05,102.56,102.6,57600.0,60.571,60.6063,60.3181,60.3416,57600.0
2008-01-24 10:35:00,102.59,102.93,102.5,102.74,43100.0,60.3357,60.5357,60.2828,60.4239,43100.0
2008-01-24 10:40:00,102.74,103.57,102.68,103.5,58600.0,60.4239,60.9121,60.3887,60.8709,58600.0
2008-01-24 10:45:00,103.46,103.76,103.37,103.57,62500.0,60.8474,61.0238,60.7945,60.9121,62500.0
2008-01-24 10:50:00,103.59,103.68,103.31,103.48,38400.0,60.9238,60.9768,60.7592,60.8592,38400.0
2008-01-24 10:55:00,103.53,103.87,103.41,103.68,31300.0,60.8886,61.0885,60.818,60.9768,31300.0
2008-01-24 11:00:00,103.74,104.0,103.71,103.9,36000.0,61.0121,61.165,60.9944,61.1062,36000.0
2008-01-24 11:05:00,103.92,104.57,103.91,104.55,34000.0,61.1179,61.5002,61.112,61.4884,34000.0
2008-01-24 11:10:00,104.55,104.57,104.35,104.52,37500.0,61.4884,61.5002,61.3708,61.4708,37500.0
2008-01-24 11:15:00,104.52,104.9,104.46,104.8,37000.0,61.4708,61.6943,61.4355,61.6355,37000.0
2008-01-24 11:20:00,104.85,105.46,104.4,105.4,45800.0,61.6649,62.0236,61.4002,61.9884,45800.0
2008-01-24 11:25:00,105.39,105.67,105.34,105.67,36200.0,61.9825,62.1471,61.9531,62.1471,36200.0
2008-01-24 11:30:00,105.59,105.59,104.7,104.74,29000.0,62.1001,62.1001,61.5767,61.6002,29000.0
2008-01-24 11:35:00,104.76,105.26,104.57,105.26,31600.0,61.612,61.906,61.5002,61.906,31600.0
2008-01-24 11:40:00,105.27,105.68,105.15,105.59,25700.0,61.9119,62.153,61.8413,62.1001,25700.0
2008-01-24 11:45:00,105.58,105.96,105.55,105.63,39800.0,62.0942,62.3177,62.0766,62.1236,39800.0
2008-01-24 11:50:00,105.6,105.71,105.05,105.05,29000.0,62.106,62.1707,61.7825,61.7825,29000.0
2008-01-24 11:55:00,105.07,105.31,104.85,105.22,18900.0,61.7943,61.9354,61.6649,61.8825,18900.0
2008-01-24 12:00:00,105.22,105.8,104.96,105.8,26000.0,61.8825,62.2236,61.7296,62.2236,26000.0
2008-01-24 12:05:00,105.75,105.98,105.67,105.9,39400.0,62.1942,62.3295,62.1471,62.2824,39400.0
2008-01-24 12:10:00,105.9,105.92,105.83,105.88,48900.0,62.2824,62.2942,62.2412,62.2707,48900.0
2008-01-24 12:15:00,105.89,105.99,105.87,105.97,25400.0,62.2765,62.3353,62.2648,62.3236,25400.0
2008-01-24 12:20:00,105.95,105.95,105.69,105.76,23800.0,62.3118,62.3118,62.1589,62.2001,23800.0
2008-01-24 12:25:00,105.76,105.81,105.47,105.81,20300.0,62.2001,62.2295,62.0295,62.2295,20300.0
2008-01-24 12:30:00,105.81,105.92,105.55,105.62,20900.0,62.2295,62.2942,62.0766,62.1177,20900.0
2008-01-24 12:35:00,105.63,105.63,105.2,105.2,22900.0,62.1236,62.1236,61.8707,61.8707,22900.0
2008-01-24 12:40:00,105.22,105.65,105.19,105.54,20800.0,61.8825,62.1354,61.8648,62.0707,20800.0
2008-01-24 12:45:00,105.57,105.78,105.46,105.57,17700.0,62.0883,62.2118,62.0236,62.0883,17700.0
2008-01-24 12:50:00,105.61,105.85,105.56,105.67,22200.0,62.1119,62.253,62.0825,62.1471,22200.0
2008-01-24 12:55:00,105.66,105.93,105.59,105.92,25400.0,62.1413,62.3001,62.1001,62.2942,25400.0
2008-01-24 13:00:00,105.91,105.91,105.73,105.79,36400.0,62.2883,62.2883,62.1824,62.2177,36400.0
2008-01-24 13:05:00,105.77,105.86,105.48,105.66,41700.0,62.206,62.2589,62.0354,62.1413,41700.0
2008-01-24 13:10:00,105.66,105.69,105.4,105.63,21400.0,62.1413,62.1589,61.9884,62.1236,21400.0
2008-01-24 13:15:00,105.63,105.87,105.63,105.76,19300.0,62.1236,62.2648,62.1236,62.2001,19300.0
2008-01-24 13:20:00,105.76,105.98,105.64,105.75,17400.0,62.2001,62.3295,62.1295,62.1942,17400.0
2008-01-24 13:25:00,105.75,105.93,105.71,105.93,28800.0,62.1942,62.3001,62.1707,62.3001,28800.0
2008-01-24 13:30:00,105.95,105.98,105.67,105.71,25800.0,62.3118,62.3295,62.1471,62.1707,25800.0
2008-01-24 13:35:00,105.76,105.82,105.69,105.8,19800.0,62.2001,62.2354,62.1589,62.2236,19800.0
2008-01-24 13:40:00,105.79,106.27,105.78,106.21,28700.0,62.2177,62.5,62.2118,62.4647,28700.0
2008-01-24 13:45:00,106.2,106.28,106.03,106.03,20400.0,62.4589,62.5059,62.3589,62.3589,20400.0
2008-01-24 13:50:00,106.03,106.22,106.02,106.18,24400.0,62.3589,62.4706,62.353,62.4471,24400.0
2008-01-24 13:55:00,106.21,106.23,105.76,105.97,15100.0,62.4647,62.4765,62.2001,62.3236,15100.0
2008-01-24 14:00:00,105.95,106.2,105.95,106.19,33000.0,62.3118,62.4589,62.3118,62.453,33000.0
2008-01-24 14:05:00,106.18,106.65,106.16,106.65,37000.0,62.4471,62.7235,62.4353,62.7235,37000.0
2008-01-24 14:10:00,106.64,106.66,105.92,106.14,30800.0,62.7176,62.7294,62.2942,62.4236,30800.0
2008-01-24 14:15:00,106.15,106.46,106.05,106.37,40900.0,62.4294,62.6118,62.3706,62.5588,40900.0
2008-01-24 14:20:00,106.34,106.78,106.34,106.78,41000.0,62.5412,62.8,62.5412,62.8,41000.0
2008-01-24 14:25:00,106.78,106.81,106.48,106.61,22200.0,62.8,62.8176,62.6235,62.7,22200.0
2008-01-24 14:30:00,106.57,106.63,106.22,106.29,32100.0,62.6765,62.7117,62.4706,62.5118,32100.0
2008-01-24 14:35:00,106.29,106.52,106.29,106.48,15700.0,62.5118,62.6471,62.5118,62.6235,15700.0
2008-01-24 14:40:00,106.49,106.52,106.36,106.42,42100.0,62.6294,62.6471,62.553,62.5882,42100.0
2008-01-24 14:45:00,106.43,106.54,106.31,106.31,31500.0,62.5941,62.6588,62.5235,62.5235,31500.0
2008-01-24 14:50:00,106.33,106.36,105.8,105.87,30700.0,62.5353,62.553,62.2236,62.2648,30700.0
2008-01-24 14:55:00,105.85,105.86,105.41,105.57,36700.0,62.253,62.2589,61.9942,62.0883,36700.0
2008-01-24 15:00:00,105.59,105.82,105.47,105.82,29600.0,62.1001,62.2354,62.0295,62.2354,29600.0
2008-01-24 15:05:00,105.79,105.82,105.63,105.75,30400.0,62.2177,62.2354,62.1236,62.1942,30400.0
2008-01-24 15:10:00,105.76,105.96,105.69,105.75,33300.0,62.2001,62.3177,62.1589,62.1942,33300.0
2008-01-24 15:15:00,105.74,105.84,105.59,105.81,37700.0,62.1883,62.2471,62.1001,62.2295,37700.0
2008-01-24 15:20:00,105.81,106.04,105.68,106.03,62300.0,62.2295,62.3648,62.153,62.3589,62300.0
2008-01-24 15:25:00,106.03,106.49,105.98,106.49,62200.0,62.3589,62.6294,62.3295,62.6294,62200.0
2008-01-24 15:30:00,106.49,106.52,106.34,106.46,61500.0,62.6294,62.6471,62.5412,62.6118,61500.0
2008-01-24 15:35:00,106.48,106.48,106.1,106.26,74900.0,62.6235,62.6235,62.4,62.4941,74900.0
2008-01-24 15:40:00,106.26,106.45,106.11,106.39,80500.0,62.4941,62.6059,62.4059,62.5706,80500.0
2008-01-24 15:45:00,106.41,106.44,106.13,106.28,67000.0,62.5824,62.6,62.4177,62.5059,67000.0
2008-01-24 15:50:00,106.28,106.44,105.87,106.12,77700.0,62.5059,62.6,62.2648,62.4118,77700.0
2008-01-24 15:55:00,106.13,106.24,105.96,105.98,101000.0,62.4177,62.4824,62.3177,62.3295,101000.0
2008-01-25 09:30:00,107.07,107.07,105.98,106.25,79700.0,62.9705,62.9705,62.3295,62.4883,79700.0
2008-01-25 09:35:00,106.25,106.27,105.07,105.07,88800.0,62.4883,62.5,61.7943,61.7943,88800.0
2008-01-25 09:40:00,105.08,105.87,105.0,105.57,56100.0,61.8002,62.2648,61.7531,62.0883,56100.0
2008-01-25 09:45:00,105.57,106.08,105.54,105.79,71000.0,62.0883,62.3883,62.0707,62.2177,71000.0
2008-01-25 09:50:00,105.8,106.33,105.5,106.28,59000.0,62.2236,62.5353,62.0472,62.5059,59000.0
2008-01-25 09:55:00,106.26,106.26,105.87,105.9,61200.0,62.4941,62.4941,62.2648,62.2824,61200.0
2008-01-25 10:00:00,105.9,106.46,105.75,106.46,53500.0,62.2824,62.6118,62.1942,62.6118,53500.0
2008-01-25 10:05:00,106.46,106.53,106.18,106.46,28400.0,62.6118,62.6529,62.4471,62.6118,28400.0
2008-01-25 10:10:00,106.42,106.47,105.99,106.27,27300.0,62.5882,62.6176,62.3353,62.5,27300.0
2008-01-25 10:15:00,106.22,106.27,105.76,105.79,47000.0,62.4706,62.5,62.2001,62.2177,47000.0
2008-01-25 10:20:00,105.76,105.78,105.5,105.57,30200.0,62.2001,62.2118,62.0472,62.0883,30200.0
2008-01-25 10:25:00,105.57,105.74,105.5,105.67,28600.0,62.0883,62.1883,62.0472,62.1471,28600.0
2008-01-25 10:30:00,105.67,105.73,105.43,105.49,26900.0,62.1471,62.1824,62.006,62.0413,26900.0
2008-01-25 10:35:00,105.49,105.81,105.42,105.71,43500.0,62.0413,62.2295,62.0001,62.1707,43500.0
2008-01-25 10:40:00,105.78,105.89,105.4,105.89,50700.0,62.2118,62.2765,61.9884,62.2765,50700.0
2008-01-25 10:45:00,105.97,106.0,105.78,105.92,21600.0,62.3236,62.3412,62.2118,62.2942,21600.0
2008-01-25 10:50:00,105.91,106.11,105.75,106.11,34000.0,62.2883,62.4059,62.1942,62.4059,34000.0
2008-01-25 10:55:00,106.11,106.11,105.62,105.75,45900.0,62.4059,62.4059,62.1177,62.1942,45900.0
2008-01-25 11:00:00,105.75,105.99,105.71,105.82,30000.0,62.1942,62.3353,62.1707,62.2354,30000.0
2008-01-25 11:05:00,105.85,105.97,105.83,105.91,24600.0,62.253,62.3236,62.2412,62.2883,24600.0
2008-01-25 11:10:00,105.89,106.05,105.87,105.97,26900.0,62.2765,62.3706,62.2648,62.3236,26900.0
2008-01-25 11:15:00,105.98,106.18,105.92,106.11,21900.0,62.3295,62.4471,62.2942,62.4059,21900.0
2008-01-25 11:20:00,106.1,106.26,106.01,106.18,34100.0,62.4,62.4941,62.3471,62.4471,34100.0
2008-01-25 11:25:00,106.19,106.19,105.96,105.99,22200.0,62.453,62.453,62.3177,62.3353,22200.0
2008-01-25 11:30:00,105.97,106.49,105.95,106.41,26900.0,62.3236,62.6294,62.3118,62.5824,26900.0
2008-01-25 11:35:00,106.41,106.8,106.41,106.55,39300.0,62.5824,62.8117,62.5824,62.6647,39300.0
2008-01-25 11:40:00,106.55,106.63,106.3,106.32,26200.0,62.6647,62.7117,62.5177,62.5294,26200.0
2008-01-25 11:45:00,106.37,106.43,106.16,106.43,42200.0,62.5588,62.5941,62.4353,62.5941,42200.0
2008-01-25 11:50:00,106.41,106.51,106.33,106.39,16800.0,62.5824,62.6412,62.5353,62.5706,16800.0
2008-01-25 11:55:00,106.4,106.64,106.37,106.63,25100.0,62.5765,62.7176,62.5588,62.7117,25100.0
2008-01-25 12:00:00,106.61,106.79,106.47,106.53,26900.0,62.7,62.8058,62.6176,62.6529,26900.0
2008-01-25 12:05:00,106.56,106.57,106.28,106.41,13000.0,62.6706,62.6765,62.5059,62.5824,13000.0
2008-01-25 12:10:00,106.46,106.49,106.33,106.33,15900.0,62.6118,62.6294,62.5353,62.5353,15900.0
2008-01-25 12:15:00,106.32,106.32,105.99,106.05,18200.0,62.5294,62.5294,62.3353,62.3706,18200.0
2008-01-25 12:20:00,106.08,106.33,106.0,106.23,16600.0,62.3883,62.5353,62.3412,62.4765,16600.0
2008-01-25 12:25:00,106.22,106.25,106.12,106.16,11200.0,62.4706,62.4883,62.4118,62.4353,11200.0
2008-01-25 12:30:00,106.15,106.26,105.89,106.05,33500.0,62.4294,62.4941,62.2765,62.3706,33500.0
2008-01-25 12:35:00,106.06,106.14,105.72,105.78,26500.0,62.3765,62.4236,62.1766,62.2118,26500.0
2008-01-25 12:40:00,105.84,106.09,105.84,106.09,19900.0,62.2471,62.3942,62.2471,62.3942,19900.0
2008-01-25 12:45:00,106.09,106.09,105.68,105.73,14900.0,62.3942,62.3942,62.153,62.1824,14900.0
2008-01-25 12:50:00,105.71,105.79,105.52,105.52,19400.0,62.1707,62.2177,62.0589,62.0589,19400.0
2008-01-25 12:55:00,105.56,105.64,105.16,105.25,58100.0,62.0825,62.1295,61.8472,61.9001,58100.0
2008-01-25 13:00:00,105.28,105.6,105.11,105.32,37800.0,61.9178,62.106,61.8178,61.9413,37800.0
2008-01-25 13:05:00,105.32,105.42,105.26,105.33,26500.0,61.9413,62.0001,61.906,61.9472,26500.0
2008-01-25 13:10:00,105.36,105.93,105.34,105.89,42700.0,61.9648,62.3001,61.9531,62.2765,42700.0
2008-01-25 13:15:00,105.86,105.97,105.75,105.87,32400.0,62.2589,62.3236,62.1942,62.2648,32400.0
2008-01-25 13:20:00,105.88,105.93,105.68,105.75,34200.0,62.2707,62.3001,62.153,62.1942,34200.0
2008-01-25 13:25:00,105.79,105.9,105.29,105.54,34300.0,62.2177,62.2824,61.9237,62.0707,34300.0
2008-01-25 13:30:00,105.53,105.62,105.35,105.38,37000.0,62.0648,62.1177,61.9589,61.9766,37000.0
2008-01-25 13:35:00,105.41,105.58,105.33,105.52,34200.0,61.9942,62.0942,61.9472,62.0589,34200.0
2008-01-25 13:40:00,105.51,105.65,105.35,105.56,20000.0,62.053,62.1354,61.9589,62.0825,20000.0
2008-01-25 13:45:00,105.56,105.6,105.15,105.15,28300.0,62.0825,62.106,61.8413,61.8413,28300.0
2008-01-25 13:50:00,105.21,105.33,104.97,105.22,30800.0,61.8766,61.9472,61.7355,61.8825,30800.0
2008-01-25 13:55:00,105.22,105.26,105.07,105.21,41300.0,61.8825,61.906,61.7943,61.8766,41300.0
2008-01-25 14:00:00,105.2,105.27,105.06,105.2,28500.0,61.8707,61.9119,61.7884,61.8707,28500.0
2008-01-25 14:05:00,105.21,105.32,105.05,105.18,26400.0,61.8766,61.9413,61.7825,61.859,26400.0
2008-01-25 14:10:00,105.21,105.39,105.11,105.29,42400.0,61.8766,61.9825,61.8178,61.9237,42400.0
2008-01-25 14:15:00,105.33,105.37,105.2,105.24,30200.0,61.9472,61.9707,61.8707,61.8943,30200.0
2008-01-25 14:20:00,105.21,105.5,105.2,105.43,32400.0,61.8766,62.0472,61.8707,62.006,32400.0
2008-01-25 14:25:00,105.42,105.45,105.2,105.27,34200.0,62.0001,62.0178,61.8707,61.9119,34200.0
2008-01-25 14:30:00,105.28,105.39,105.23,105.33,23200.0,61.9178,61.9825,61.8884,61.9472,23200.0
2008-01-25 14:35:00,105.33,105.48,105.23,105.28,41800.0,61.9472,62.0354,61.8884,61.9178,41800.0
2008-01-25 14:40:00,105.31,105.4,105.15,105.23,37900.0,61.9354,61.9884,61.8413,61.8884,37900.0
2008-01-25 14:45:00,105.28,105.35,105.2,105.29,31100.0,61.9178,61.9589,61.8707,61.9237,31100.0
2008-01-25 14:50:00,105.28,105.37,105.07,105.11,52200.0,61.9178,61.9707,61.7943,61.8178,52200.0
2008-01-25 14:55:00,105.11,105.41,105.1,105.29,37500.0,61.8178,61.9942,61.8119,61.9237,37500.0
2008-01-25 15:00:00,105.29,105.44,105.2,105.32,44600.0,61.9237,62.0119,61.8707,61.9413,44600.0
2008-01-25 15:05:00,105.33,105.51,105.29,105.4,54600.0,61.9472,62.053,61.9237,61.9884,54600.0
2008-01-25 15:10:00,105.38,105.85,105.35,105.8,59500.0,61.9766,62.253,61.9589,62.2236,59500.0
2008-01-25 15:15:00,105.74,106.12,105.73,105.98,58900.0,62.1883,62.4118,62.1824,62.3295,58900.0
2008-01-25 15:20:00,105.99,106.1,105.8,105.91,42300.0,62.3353,62.4,62.2236,62.2883,42300.0
2008-01-25 15:25:00,105.9,106.0,105.65,105.88,42300.0,62.2824,62.3412,62.1354,62.2707,42300.0
2008-01-25 15:30:00,105.88,106.07,105.61,106.07,60000.0,62.2707,62.3824,62.1119,62.3824,60000.0
2008-01-25 15:35:00,106.04,106.13,105.67,105.74,68500.0,62.3648,62.4177,62.1471,62.1883,68500.0
2008-01-25 15:40:00,105.74,105.97,105.61,105.94,89000.0,62.1883,62.3236,62.1119,62.3059,89000.0
2008-01-25 15:45:00,105.92,105.93,105.53,105.61,76400.0,62.2942,62.3001,62.0648,62.1119,76400.0
2008-01-25 15:50:00,105.61,105.61,105.2,105.4,84600.0,62.1119,62.1119,61.8707,61.9884,84600.0
2008-01-25 15:55:00,105.4,105.61,105.39,105.48,96900.0,61.9884,62.1119,61.9825,62.0354,96900.0
2008-01-28 09:30:00,105.43,106.73,105.43,106.53,50000.0,62.006,62.7706,62.006,62.6529,50000.0
2008-01-28 09:35:00,106.53,106.55,106.16,106.38,88300.0,62.6529,62.6647,62.4353,62.5647,88300.0
2008-01-28 09:40:00,106.47,106.77,106.27,106.7,63600.0,62.6176,62.7941,62.5,62.7529,63600.0
2008-01-28 09:45:00,106.81,106.84,106.14,106.42,60700.0,62.8176,62.8353,62.4236,62.5882,60700.0
2008-01-28 09:50:00,106.43,106.83,106.27,106.54,51200.0,62.5941,62.8294,62.5,62.6588,51200.0
2008-01-28 09:55:00,106.46,107.0,106.38,106.95,73900.0,62.6118,62.9294,62.5647,62.8999,73900.0
2008-01-28 10:00:00,106.9,106.93,106.34,106.72,35100.0,62.8705,62.8882,62.5412,62.7647,35100.0
2008-01-28 10:05:00,106.72,106.87,106.48,106.51,35600.0,62.7647,62.8529,62.6235,62.6412,35600.0
2008-01-28 10:10:00,106.55,106.67,106.43,106.63,45100.0,62.6647,62.7353,62.5941,62.7117,45100.0
2008-01-28 10:15:00,106.66,106.66,106.43,106.53,29200.0,62.7294,62.7294,62.5941,62.6529,29200.0
2008-01-28 10:20:00,106.49,106.67,106.4,106.56,61100.0,62.6294,62.7353,62.5765,62.6706,61100.0
2008-01-28 10:25:00,106.58,106.88,106.48,106.82,49600.0,62.6823,62.8588,62.6235,62.8235,49600.0
2008-01-28 10:30:00,106.84,107.05,106.69,107.01,90100.0,62.8353,62.9588,62.747,62.9352,90100.0
2008-01-28 10:35:00,107.03,107.03,106.67,106.76,25800.0,62.947,62.947,62.7353,62.7882,25800.0
2008-01-28 10:40:00,106.77,106.83,106.5,106.51,30000.0,62.7941,62.8294,62.6353,62.6412,30000.0
2008-01-28 10:45:00,106.53,106.54,106.35,106.4,51600.0,62.6529,62.6588,62.5471,62.5765,51600.0
2008-01-28 10:50:00,106.35,106.55,106.15,106.32,36900.0,62.5471,62.6647,62.4294,62.5294,36900.0
2008-01-28 10:55:00,106.31,106.49,106.2,106.41,35500.0,62.5235,62.6294,62.4589,62.5824,35500.0
2008-01-28 11:00:00,106.42,106.45,106.13,106.21,24000.0,62.5882,62.6059,62.4177,62.4647,24000.0
2008-01-28 11:05:00,106.22,106.22,106.09,106.14,20100.0,62.4706,62.4706,62.3942,62.4236,20100.0
2008-01-28 11:10:00,106.15,106.59,106.15,106.42,15900.0,62.4294,62.6882,62.4294,62.5882,15900.0
2008-01-28 11:15:00,106.42,106.5,106.31,106.31,20100.0,62.5882,62.6353,62.5235,62.5235,20100.0
2008-01-28 11:20:00,106.27,106.32,106.12,106.29,16700.0,62.5,62.5294,62.4118,62.5118,16700.0
2008-01-28 11:25:00,106.29,106.46,106.29,106.41,12700.0,62.5118,62.6118,62.5118,62.5824,12700.0
2008-01-28 11:30:00,106.41,106.71,106.4,106.69,21500.0,62.5824,62.7588,62.5765,62.747,21500.0
2008-01-28 11:35:00,106.68,106.72,106.42,106.44,21500.0,62.7412,62.7647,62.5882,62.6,21500.0
2008-01-28 11:40:00,106.43,106.47,106.25,106.27,26700.0,62.5941,62.6176,62.4883,62.5,26700.0
2008-01-28 11:45:00,106.26,106.3,106.13,106.22,14500.0,62.4941,62.5177,62.4177,62.4706,14500.0
2008-01-28 11:50:00,106.24,106.25,106.0,106.09,27700.0,62.4824,62.4883,62.3412,62.3942,27700.0
2008-01-28 11:55:00,106.11,106.11,105.94,106.03,24800.0,62.4059,62.4059,62.3059,62.3589,24800.0
2008-01-28 12:00:00,106.04,106.05,105.91,105.99,21400.0,62.3648,62.3706,62.2883,62.3353,21400.0
2008-01-28 12:05:00,106.0,106.08,105.9,105.94,18300.0,62.3412,62.3883,62.2824,62.3059,18300.0
2008-01-28 12:10:00,105.94,105.98,105.91,105.92,8300.0,62.3059,62.3295,62.2883,62.2942,8300.0
2008-01-28 12:15:00,105.96,105.98,105.89,105.93,19100.0,62.3177,62.3295,62.2765,62.3001,19100.0
2008-01-28 12:20:00,105.97,105.99,105.9,105.95,15500.0,62.3236,62.3353,62.2824,62.3118,15500.0
2008-01-28 12:25:00,105.95,105.99,105.85,105.88,23200.0,62.3118,62.3353,62.253,62.2707,23200.0
2008-01-28 12:30:00,105.91,105.93,105.88,105.89,14700.0,62.2883,62.3001,62.2707,62.2765,14700.0
2008-01-28 12:35:00,105.89,105.9,105.74,105.89,27100.0,62.2765,62.2824,62.1883,62.2765,27100.0
2008-01-28 12:40:00,105.87,105.95,105.85,105.87,31200.0,62.2648,62.3118,62.253,62.2648,31200.0
2008-01-28 12:45:00,105.91,106.19,105.88,106.15,22100.0,62.2883,62.453,62.2707,62.4294,22100.0
2008-01-28 12:50:00,106.15,106.19,106.07,106.11,16500.0,62.4294,62.453,62.3824,62.4059,16500.0
2008-01-28 12:55:00,106.09,106.13,105.89,105.97,18100.0,62.3942,62.4177,62.2765,62.3236,18100.0
2008-01-28 13:00:00,105.93,106.2,105.93,106.2,15400.0,62.3001,62.4589,62.3001,62.4589,15400.0
2008-01-28 13:05:00,106.2,106.34,106.13,106.13,25200.0,62.4589,62.5412,62.4177,62.4177,25200.0
2008-01-28 13:10:00,106.09,106.16,105.9,105.9,21900.0,62.3942,62.4353,62.2824,62.2824,21900.0
2008-01-28 13:15:00,105.91,106.01,105.85,105.91,40500.0,62.2883,62.3471,62.253,62.2883,40500.0
2008-01-28 13:20:00,105.9,105.98,105.86,105.91,34100.0,62.2824,62.3295,62.2589,62.2883,34100.0
2008-01-28 13:25:00,105.92,105.94,105.84,105.88,35900.0,62.2942,62.3059,62.2471,62.2707,35900.0
2008-01-28 13:30:00,105.88,106.01,105.84,105.93,35800.0,62.2707,62.3471,62.2471,62.3001,35800.0
2008-01-28 13:35:00,105.9,105.96,105.85,105.89,17300.0,62.2824,62.3177,62.253,62.2765,17300.0
2008-01-28 13:40:00,105.9,106.03,105.85,105.95,33800.0,62.2824,62.3589,62.253,62.3118,33800.0
2008-01-28 13:45:00,105.94,106.09,105.85,106.08,40100.0,62.3059,62.3942,62.253,62.3883,40100.0
2008-01-28 13:50:00,106.07,106.39,106.07,106.33,82300.0,62.3824,62.5706,62.3824,62.5353,82300.0
2008-01-28 13:55:00,106.33,106.33,106.1,106.11,23900.0,62.5353,62.5353,62.4,62.4059,23900.0
2008-01-28 14:00:00,106.08,106.28,106.07,106.18,29900.0,62.3883,62.5059,62.3824,62.4471,29900.0
2008-01-28 14:05:00,106.16,106.24,106.14,106.22,61000.0,62.4353,62.4824,62.4236,62.4706,61000.0
2008-01-28 14:10:00,106.22,106.25,106.14,106.16,29600.0,62.4706,62.4883,62.4236,62.4353,29600.0
2008-01-28 14:15:00,106.18,106.21,106.05,106.17,28100.0,62.4471,62.4647,62.3706,62.4412,28100.0
2008-01-28 14:20:00,106.16,106.33,106.16,106.28,15500.0,62.4353,62.5353,62.4353,62.5059,15500.0
2008-01-28 14:25:00,106.29,106.49,106.28,106.43,23800.0,62.5118,62.6294,62.5059,62.5941,23800.0
2008-01-28 14:30:00,106.42,106.71,106.42,106.68,40300.0,62.5882,62.7588,62.5882,62.7412,40300.0
2008-01-28 14:35:00,106.65,106.66,106.39,106.47,37200.0,62.7235,62.7294,62.5706,62.6176,37200.0
2008-01-28 14:40:00,106.47,106.47,106.23,106.25,27600.0,62.6176,62.6176,62.4765,62.4883,27600.0
2008-01-28 14:45:00,106.24,106.34,106.08,106.1,32800.0,62.4824,62.5412,62.3883,62.4,32800.0
2008-01-28 14:50:00,106.03,106.14,105.91,106.11,23700.0,62.3589,62.4236,62.2883,62.4059,23700.0
2008-01-28 14:55:00,106.08,106.22,106.04,106.2,24500.0,62.3883,62.4706,62.3648,62.4589,24500.0
2008-01-28 15:00:00,106.21,106.24,106.15,106.23,43800.0,62.4647,62.4824,62.4294,62.4765,43800.0
2008-01-28 15:05:00,106.2,106.25,106.03,106.11,26600.0,62.4589,62.4883,62.3589,62.4059,26600.0
2008-01-28 15:10:00,106.13,106.22,105.97,105.97,46900.0,62.4177,62.4706,62.3236,62.3236,46900.0
2008-01-28 15:15:00,105.96,106.14,105.86,105.97,34000.0,62.3177,62.4236,62.2589,62.3236,34000.0
2008-01-28 15:20:00,105.96,106.07,105.93,106.06,30700.0,62.3177,62.3824,62.3001,62.3765,30700.0
2008-01-28 15:25:00,106.06,106.24,106.0,106.24,41700.0,62.3765,62.4824,62.3412,62.4824,41700.0
2008-01-28 15:30:00,106.19,106.38,106.13,106.3,38200.0,62.453,62.5647,62.4177,62.5177,38200.0
2008-01-28 15:35:00,106.34,106.67,106.3,106.64,47900.0,62.5412,62.7353,62.5177,62.7176,47900.0
2008-01-28 15:40:00,106.65,106.95,106.53,106.9,77000.0,62.7235,62.8999,62.6529,62.8705,77000.0
2008-01-28 15:45:00,106.88,106.9,106.7,106.84,51100.0,62.8588,62.8705,62.7529,62.8353,51100.0
2008-01-28 15:50:00,106.85,106.89,106.6,106.62,40600.0,62.8411,62.8647,62.6941,62.7059,40600.0
2008-01-28 15:55:00,106.6,106.79,106.6,106.79,73500.0,62.6941,62.8058,62.6941,62.8058,73500.0
2008-01-29 09:30:00,107.33,107.47,106.73,107.37,40100.0,63.1234,63.2058,62.7706,63.147,40100.0
2008-01-29 09:35:00,107.37,107.42,106.68,106.69,10200.0,63.147,63.1764,62.7412,62.747,10200.0
2008-01-29 09:40:00,106.65,107.0,106.56,106.75,22200.0,62.7235,62.9294,62.6706,62.7823,22200.0
2008-01-29 09:45:00,106.73,106.99,106.45,106.52,88700.0,62.7706,62.9235,62.6059,62.6471,88700.0
2008-01-29 09:50:00,106.45,106.54,106.33,106.53,26100.0,62.6059,62.6588,62.5353,62.6529,26100.0
2008-01-29 09:55:00,106.54,106.54,106.25,106.41,25000.0,62.6588,62.6588,62.4883,62.5824,25000.0
2008-01-29 10:00:00,106.4,106.75,106.32,106.7,43700.0,62.5765,62.7823,62.5294,62.7529,43700.0
2008-01-29 10:05:00,106.7,106.81,106.51,106.63,19900.0,62.7529,62.8176,62.6412,62.7117,19900.0
2008-01-29 10:10:00,106.63,107.11,106.58,106.87,15600.0,62.7117,62.994,62.6823,62.8529,15600.0
2008-01-29 10:15:00,106.87,106.93,106.75,106.84,22800.0,62.8529,62.8882,62.7823,62.8353,22800.0
2008-01-29 10:20:00,106.85,106.88,106.6,106.69,20700.0,62.8411,62.8588,62.6941,62.747,20700.0
2008-01-29 10:25:00,106.68,106.83,106.58,106.61,45000.0,62.7412,62.8294,62.6823,62.7,45000.0
2008-01-29 10:30:00,106.61,106.75,106.5,106.73,12600.0,62.7,62.7823,62.6353,62.7706,12600.0
2008-01-29 10:35:00,106.74,106.76,106.56,106.64,53500.0,62.7764,62.7882,62.6706,62.7176,53500.0
2008-01-29 10:40:00,106.57,106.69,106.41,106.67,16800.0,62.6765,62.747,62.5824,62.7353,16800.0
2008-01-29 10:45:00,106.68,106.68,106.48,106.6,20200.0,62.7412,62.7412,62.6235,62.6941,20200.0
2008-01-29 10:50:00,106.55,106.55,106.38,106.45,48600.0,62.6647,62.6647,62.5647,62.6059,48600.0
2008-01-29 10:55:00,106.44,106.5,106.42,106.49,22300.0,62.6,62.6353,62.5882,62.6294,22300.0
2008-01-29 11:00:00,106.47,106.58,106.37,106.4,41100.0,62.6176,62.6823,62.5588,62.5765,41100.0
2008-01-29 11:05:00,106.4,106.45,106.34,106.42,33200.0,62.5765,62.6059,62.5412,62.5882,33200.0
2008-01-29 11:10:00,106.4,106.47,106.4,106.47,21300.0,62.5765,62.6176,62.5765,62.6176,21300.0
2008-01-29 11:15:00,106.49,106.59,106.45,106.54,29300.0,62.6294,62.6882,62.6059,62.6588,29300.0
2008-01-29 11:20:00,106.53,106.56,106.4,106.41,18500.0,62.6529,62.6706,62.5765,62.5824,18500.0
2008-01-29 11:25:00,106.43,106.66,106.41,106.59,36000.0,62.5941,62.7294,62.5824,62.6882,36000.0
2008-01-29 11:30:00,106.6,106.78,106.6,106.71,30600.0,62.6941,62.8,62.6941,62.7588,30600.0
2008-01-29 11:35:00,106.7,106.73,106.6,106.71,20500.0,62.7529,62.7706,62.6941,62.7588,20500.0
2008-01-29 11:40:00,106.7,106.71,106.4,106.5,25100.0,62.7529,62.7588,62.5765,62.6353,25100.0
2008-01-29 11:45:00,106.45,106.48,106.24,106.3,9600.0,62.6059,62.6235,62.4824,62.5177,9600.0
2008-01-29 11:50:00,106.32,106.32,106.13,106.14,8200.0,62.5294,62.5294,62.4177,62.4236,8200.0
2008-01-29 11:55:00,106.14,106.21,106.07,106.16,11300.0,62.4236,62.4647,62.3824,62.4353,11300.0
2008-01-29 12:00:00,106.16,106.36,106.13,106.33,8900.0,62.4353,62.553,62.4177,62.5353,8900.0
2008-01-29 12:05:00,106.28,106.34,106.03,106.09,13300.0,62.5059,62.5412,62.3589,62.3942,13300.0
2008-01-29 12:10:00,106.08,106.11,106.0,106.0,15700.0,62.3883,62.4059,62.3412,62.3412,15700.0
2008-01-29 12:15:00,106.02,106.03,105.91,105.91,15200.0,62.353,62.3589,62.2883,62.2883,15200.0
2008-01-29 12:20:00,105.91,106.14,105.9,106.09,22500.0,62.2883,62.4236,62.2824,62.3942,22500.0
2008-01-29 12:25:00,106.12,106.14,105.94,106.05,50500.0,62.4118,62.4236,62.3059,62.3706,50500.0
2008-01-29 12:30:00,106.02,106.21,106.0,106.08,18600.0,62.353,62.4647,62.3412,62.3883,18600.0
2008-01-29 12:35:00,106.13,106.19,105.98,106.03,18200.0,62.4177,62.453,62.3295,62.3589,18200.0
2008-01-29 12:40:00,106.07,106.48,106.04,106.47,20000.0,62.3824,62.6235,62.3648,62.6176,20000.0
2008-01-29 12:45:00,106.47,106.66,106.42,106.61,11100.0,62.6176,62.7294,62.5882,62.7,11100.0
2008-01-29 12:50:00,106.61,106.63,106.49,106.5,7400.0,62.7,62.7117,62.6294,62.6353,7400.0
2008-01-29 12:55:00,106.48,106.56,106.37,106.41,13200.0,62.6235,62.6706,62.5588,62.5824,13200.0
2008-01-29 13:00:00,106.41,106.55,106.37,106.41,9000.0,62.5824,62.6647,62.5588,62.5824,9000.0
2008-01-29 13:05:00,106.45,106.53,106.32,106.45,18900.0,62.6059,62.6529,62.5294,62.6059,18900.0
2008-01-29 13:10:00,106.4,106.5,106.29,106.33,12600.0,62.5765,62.6353,62.5118,62.5353,12600.0
2008-01-29 13:15:00,106.33,106.44,106.31,106.39,7900.0,62.5353,62.6,62.5235,62.5706,7900.0
2008-01-29 13:20:00,106.37,106.5,106.35,106.43,9200.0,62.5588,62.6353,62.5471,62.5941,9200.0
2008-01-29 13:25:00,106.46,106.5,106.35,106.45,12400.0,62.6118,62.6353,62.5471,62.6059,12400.0
2008-01-29 13:30:00,106.44,106.5,106.32,106.48,14500.0,62.6,62.6353,62.5294,62.6235,14500.0
2008-01-29 13:35:00,106.49,106.5,106.43,106.5,17000.0,62.6294,62.6353,62.5941,62.6353,17000.0
2008-01-29 13:40:00,106.51,106.53,106.33,106.36,10700.0,62.6412,62.6529,62.5353,62.553,10700.0
2008-01-29 13:45:00,106.36,106.5,106.29,106.47,10500.0,62.553,62.6353,62.5118,62.6176,10500.0
2008-01-29 13:50:00,106.44,106.47,106.34,106.41,8300.0,62.6,62.6176,62.5412,62.5824,8300.0
2008-01-29 13:55:00,106.41,106.48,106.19,106.27,11700.0,62.5824,62.6235,62.453,62.5,11700.0
2008-01-29 14:00:00,106.28,106.38,106.12,106.13,19800.0,62.5059,62.5647,62.4118,62.4177,19800.0
2008-01-29 14:05:00,106.16,106.18,106.01,106.07,20200.0,62.4353,62.4471,62.3471,62.3824,20200.0
2008-01-29 14:10:00,106.07,106.27,106.05,106.13,14100.0,62.3824,62.5,62.3706,62.4177,14100.0
2008-01-29 14:15:00,106.15,106.48,106.12,106.42,17900.0,62.4294,62.6235,62.4118,62.5882,17900.0
2008-01-29 14:20:00,106.41,106.41,106.23,106.27,13900.0,62.5824,62.5824,62.4765,62.5,13900.0
2008-01-29 14:25:00,106.27,106.43,106.23,106.36,6300.0,62.5,62.5941,62.4765,62.553,6300.0
2008-01-29 14:30:00,106.39,106.42,106.31,106.35,15000.0,62.5706,62.5882,62.5235,62.5471,15000.0
2008-01-29 14:35:00,106.34,106.34,106.05,106.1,51300.0,62.5412,62.5412,62.3706,62.4,51300.0
2008-01-29 14:40:00,106.12,106.18,105.99,106.06,15400.0,62.4118,62.4471,62.3353,62.3765,15400.0
2008-01-29 14:45:00,106.05,106.15,106.04,106.14,12600.0,62.3706,62.4294,62.3648,62.4236,12600.0
2008-01-29 14:50:00,106.11,106.3,106.09,106.15,10500.0,62.4059,62.5177,62.3942,62.4294,10500.0
2008-01-29 14:55:00,106.16,106.29,106.16,106.19,9800.0,62.4353,62.5118,62.4353,62.453,9800.0
2008-01-29 15:00:00,106.24,106.4,106.2,106.38,21100.0,62.4824,62.5765,62.4589,62.5647,21100.0
2008-01-29 15:05:00,106.37,106.54,106.37,106.53,12800.0,62.5588,62.6588,62.5588,62.6529,12800.0
2008-01-29 15:10:00,106.53,106.53,106.34,106.35,14400.0,62.6529,62.6529,62.5412,62.5471,14400.0
2008-01-29 15:15:00,106.35,106.38,106.21,106.24,21000.0,62.5471,62.5647,62.4647,62.4824,21000.0
2008-01-29 15:20:00,106.3,106.59,106.25,106.55,28200.0,62.5177,62.6882,62.4883,62.6647,28200.0
2008-01-29 15:25:00,106.57,106.6,106.24,106.28,30800.0,62.6765,62.6941,62.4824,62.5059,30800.0
2008-01-29 15:30:00,106.32,106.38,106.17,106.36,26300.0,62.5294,62.5647,62.4412,62.553,26300.0
2008-01-29 15:35:00,106.35,106.51,106.23,106.37,30900.0,62.5471,62.6412,62.4765,62.5588,30900.0
2008-01-29 15:40:00,106.37,106.48,106.3,106.38,22700.0,62.5588,62.6235,62.5177,62.5647,22700.0
2008-01-29 15:45:00,106.37,106.4,106.15,106.18,24100.0,62.5588,62.5765,62.4294,62.4471,24100.0
2008-01-29 15:50:00,106.19,106.46,106.18,106.46,37300.0,62.453,62.6118,62.4471,62.6118,37300.0
2008-01-29 15:55:00,106.47,106.5,106.32,106.32,44100.0,62.6176,62.6353,62.5294,62.5294,44100.0
2008-01-30 09:30:00,106.5,107.14,106.3,107.14,59100.0,62.6353,63.0117,62.5177,63.0117,59100.0
2008-01-30 09:35:00,107.12,107.35,106.83,106.9,27300.0,62.9999,63.1352,62.8294,62.8705,27300.0
2008-01-30 09:40:00,106.9,107.27,106.33,107.22,25200.0,62.8705,63.0881,62.5353,63.0587,25200.0
2008-01-30 09:45:00,107.22,107.5,107.14,107.44,20000.0,63.0587,63.2234,63.0117,63.1881,20000.0
2008-01-30 09:50:00,107.45,107.45,106.89,106.98,35700.0,63.194,63.194,62.8647,62.9176,35700.0
2008-01-30 09:55:00,106.99,107.09,106.62,106.98,31600.0,62.9235,62.9823,62.7059,62.9176,31600.0
2008-01-30 10:00:00,106.98,107.06,106.63,106.67,17900.0,62.9176,62.9646,62.7117,62.7353,17900.0
2008-01-30 10:05:00,106.7,106.87,106.5,106.87,24600.0,62.7529,62.8529,62.6353,62.8529,24600.0
2008-01-30 10:10:00,106.82,106.96,106.77,106.91,12200.0,62.8235,62.9058,62.7941,62.8764,12200.0
2008-01-30 10:15:00,106.91,106.95,106.7,106.7,19600.0,62.8764,62.8999,62.7529,62.7529,19600.0
2008-01-30 10:20:00,106.75,106.9,106.7,106.86,14100.0,62.7823,62.8705,62.7529,62.847,14100.0
2008-01-30 10:25:00,106.83,106.86,106.66,106.68,14000.0,62.8294,62.847,62.7294,62.7412,14000.0
2008-01-30 10:30:00,106.68,106.88,106.66,106.84,20100.0,62.7412,62.8588,62.7294,62.8353,20100.0
2008-01-30 10:35:00,106.84,106.84,106.6,106.64,23000.0,62.8353,62.8353,62.6941,62.7176,23000.0
2008-01-30 10:40:00,106.68,107.01,106.64,106.93,17200.0,62.7412,62.9352,62.7176,62.8882,17200.0
2008-01-30 10:45:00,106.96,107.05,106.95,107.01,14900.0,62.9058,62.9588,62.8999,62.9352,14900.0
2008-01-30 10:50:00,107.0,107.0,106.83,106.85,32500.0,62.9294,62.9294,62.8294,62.8411,32500.0
2008-01-30 10:55:00,106.83,106.97,106.83,106.95,17300.0,62.8294,62.9117,62.8294,62.8999,17300.0
2008-01-30 11:00:00,106.94,106.99,106.81,106.81,11800.0,62.8941,62.9235,62.8176,62.8176,11800.0
2008-01-30 11:05:00,106.81,106.87,106.81,106.87,13300.0,62.8176,62.8529,62.8176,62.8529,13300.0
2008-01-30 11:10:00,106.84,106.91,106.8,106.8,11200.0,62.8353,62.8764,62.8117,62.8117,11200.0
2008-01-30 11:15:00,106.8,106.84,106.78,106.79,25300.0,62.8117,62.8353,62.8,62.8058,25300.0
2008-01-30 11:20:00,106.8,106.82,106.78,106.78,8700.0,62.8117,62.8235,62.8,62.8,8700.0
2008-01-30 11:25:00,106.78,107.09,106.78,107.03,28900.0,62.8,62.9823,62.8,62.947,28900.0
2008-01-30 11:30:00,107.02,107.04,106.96,106.99,10400.0,62.9411,62.9529,62.9058,62.9235,10400.0
2008-01-30 11:35:00,107.03,107.28,106.98,107.28,16500.0,62.947,63.094,62.9176,63.094,16500.0
2008-01-30 11:40:00,107.29,107.3,107.25,107.25,14100.0,63.0999,63.1058,63.0764,63.0764,14100.0
2008-01-30 11:45:00,107.25,107.39,107.25,107.39,15300.0,63.0764,63.1587,63.0764,63.1587,15300.0
2008-01-30 11:50:00,107.39,107.42,107.32,107.36,14400.0,63.1587,63.1764,63.1176,63.1411,14400.0
2008-01-30 11:55:00,107.36,107.36,107.12,107.21,23800.0,63.1411,63.1411,62.9999,63.0529,23800.0
2008-01-30 12:00:00,107.2,107.23,107.09,107.13,20400.0,63.047,63.0646,62.9823,63.0058,20400.0
2008-01-30 12:05:00,107.12,107.31,107.08,107.3,16400.0,62.9999,63.1117,62.9764,63.1058,16400.0
2008-01-30 12:10:00,107.3,107.44,107.28,107.42,10500.0,63.1058,63.1881,63.094,63.1764,10500.0
2008-01-30 12:15:00,107.43,107.45,107.32,107.32,11700.0,63.1822,63.194,63.1176,63.1176,11700.0
2008-01-30 12:20:00,107.32,107.38,107.31,107.31,8500.0,63.1176,63.1528,63.1117,63.1117,8500.0
2008-01-30 12:25:00,107.31,107.36,107.26,107.29,14500.0,63.1117,63.1411,63.0823,63.0999,14500.0
2008-01-30 12:30:00,107.28,107.28,106.91,106.91,13500.0,63.094,63.094,62.8764,62.8764,13500.0
2008-01-30 12:35:00,106.92,106.94,106.7,106.73,13000.0,62.8823,62.8941,62.7529,62.7706,13000.0
2008-01-30 12:40:00,106.72,106.79,106.72,106.73,9800.0,62.7647,62.8058,62.7647,62.7706,9800.0
2008-01-30 12:45:00,106.72,106.75,106.65,106.66,9900.0,62.7647,62.7823,62.7235,62.7294,9900.0
2008-01-30 12:50:00,106.66,106.69,106.64,106.64,7400.0,62.7294,62.747,62.7176,62.7176,7400.0
2008-01-30 12:55:00,106.69,106.72,106.59,106.72,14600.0,62.747,62.7647,62.6882,62.7647,14600.0
2008-01-30 13:00:00,106.72,106.81,106.72,106.76,10000.0,62.7647,62.8176,62.7647,62.7882,10000.0
2008-01-30 13:05:00,106.8,106.98,106.72,106.84,38800.0,62.8117,62.9176,62.7647,62.8353,38800.0
2008-01-30 13:10:00,106.83,107.06,106.8,106.97,12600.0,62.8294,62.9646,62.8117,62.9117,12600.0
2008-01-30 13:15:00,106.97,107.03,106.83,106.88,8900.0,62.9117,62.947,62.8294,62.8588,8900.0
2008-01-30 13:20:00,106.86,106.9,106.82,106.82,10300.0,62.847,62.8705,62.8235,62.8235,10300.0
2008-01-30 13:25:00,106.82,106.85,106.74,106.76,18500.0,62.8235,62.8411,62.7764,62.7882,18500.0
2008-01-30 13:30:00,106.73,106.82,106.73,106.75,7900.0,62.7706,62.8235,62.7706,62.7823,7900.0
2008-01-30 13:35:00,106.76,106.79,106.73,106.73,9500.0,62.7882,62.8058,62.7706,62.7706,9500.0
2008-01-30 13:40:00,106.74,106.75,106.49,106.49,13300.0,62.7764,62.7823,62.6294,62.6294,13300.0
2008-01-30 13:45:00,106.5,106.53,106.48,106.5,14700.0,62.6353,62.6529,62.6235,62.6353,14700.0
2008-01-30 13:50:00,106.5,106.52,106.48,106.52,10900.0,62.6353,62.6471,62.6235,62.6471,10900.0
2008-01-30 13:55:00,106.51,106.53,106.41,106.49,18700.0,62.6412,62.6529,62.5824,62.6294,18700.0
2008-01-30 14:00:00,106.47,106.62,106.43,106.53,20600.0,62.6176,62.7059,62.5941,62.6529,20600.0
2008-01-30 14:05:00,106.53,106.76,106.52,106.71,22300.0,62.6529,62.7882,62.6471,62.7588,22300.0
2008-01-30 14:10:00,106.71,107.04,106.53,106.76,25100.0,62.7588,62.9529,62.6529,62.7882,25100.0
2008-01-30 14:15:00,107.03,107.72,106.78,107.72,73500.0,62.947,63.3528,62.8,63.3528,73500.0
2008-01-30 14:20:00,107.68,107.9,107.04,107.59,37100.0,63.3293,63.4587,62.9529,63.2763,37100.0
2008-01-30 14:25:00,107.63,107.88,107.17,107.64,39800.0,63.2999,63.4469,63.0293,63.3058,39800.0
2008-01-30 14:30:00,107.75,107.84,107.3,107.36,47800.0,63.3704,63.4234,63.1058,63.1411,47800.0
2008-01-30 14:35:00,107.35,107.73,107.18,107.54,56000.0,63.1352,63.3587,63.0352,63.2469,56000.0
2008-01-30 14:40:00,107.54,107.98,107.44,107.98,38600.0,63.2469,63.5057,63.1881,63.5057,38600.0
2008-01-30 14:45:00,107.94,107.98,107.52,107.58,57000.0,63.4822,63.5057,63.2352,63.2705,57000.0
2008-01-30 14:50:00,107.56,107.94,107.48,107.94,35200.0,63.2587,63.4822,63.2117,63.4822,35200.0
2008-01-30 14:55:00,107.94,108.2,107.85,108.18,32500.0,63.4822,63.6351,63.4293,63.6233,32500.0
2008-01-30 15:00:00,108.15,108.22,107.88,108.14,41500.0,63.6057,63.6469,63.4469,63.5998,41500.0
2008-01-30 15:05:00,108.16,108.45,108.03,108.08,35400.0,63.6116,63.7821,63.5351,63.5645,35400.0
2008-01-30 15:10:00,108.07,108.1,107.69,107.93,45600.0,63.5586,63.5763,63.3352,63.4763,45600.0
2008-01-30 15:15:00,107.89,107.98,107.56,107.77,49200.0,63.4528,63.5057,63.2587,63.3822,49200.0
2008-01-30 15:20:00,107.77,107.92,107.51,107.51,30600.0,63.3822,63.4704,63.2293,63.2293,30600.0
2008-01-30 15:25:00,107.49,107.78,107.34,107.58,53600.0,63.2175,63.3881,63.1293,63.2705,53600.0
2008-01-30 15:30:00,107.6,107.86,107.33,107.34,46900.0,63.2822,63.4351,63.1234,63.1293,46900.0
2008-01-30 15:35:00,107.38,107.38,106.75,106.85,54400.0,63.1528,63.1528,62.7823,62.8411,54400.0
2008-01-30 15:40:00,106.9,107.17,106.78,106.78,71400.0,62.8705,63.0293,62.8,62.8,71400.0
2008-01-30 15:45:00,106.77,106.93,106.43,106.62,75500.0,62.7941,62.8882,62.5941,62.7059,75500.0
2008-01-30 15:50:00,106.86,107.22,106.55,106.55,67800.0,62.847,63.0587,62.6647,62.6647,67800.0
2008-01-30 15:55:00,106.59,106.85,106.27,106.45,87600.0,62.6882,62.8411,62.5,62.6059,87600.0
2008-01-31 09:30:00,105.31,106.45,105.25,105.48,32800.0,61.9354,62.6059,61.9001,62.0354,32800.0
2008-01-31 09:35:00,105.49,105.85,105.22,105.4,23400.0,62.0413,62.253,61.8825,61.9884,23400.0
2008-01-31 09:40:00,105.43,105.44,104.75,104.82,37000.0,62.006,62.0119,61.6061,61.6472,37000.0
2008-01-31 09:45:00,104.79,105.5,104.6,105.33,40700.0,61.6296,62.0472,61.5179,61.9472,40700.0
2008-01-31 09:50:00,105.34,105.78,105.17,105.78,34800.0,61.9531,62.2118,61.8531,62.2118,34800.0
2008-01-31 09:55:00,105.81,105.97,105.3,105.43,42900.0,62.2295,62.3236,61.9295,62.006,42900.0
2008-01-31 10:00:00,105.38,105.58,105.0,105.08,32100.0,61.9766,62.0942,61.7531,61.8002,32100.0
2008-01-31 10:05:00,105.05,105.57,105.03,105.38,32300.0,61.7825,62.0883,61.7707,61.9766,32300.0
2008-01-31 10:10:00,105.29,105.39,105.08,105.23,24700.0,61.9237,61.9825,61.8002,61.8884,24700.0
2008-01-31 10:15:00,105.23,105.28,104.98,104.98,29800.0,61.8884,61.9178,61.7413,61.7413,29800.0
2008-01-31 10:20:00,105.0,105.43,104.93,105.33,37200.0,61.7531,62.006,61.7119,61.9472,37200.0
2008-01-31 10:25:00,105.24,105.73,105.16,105.72,24100.0,61.8943,62.1824,61.8472,62.1766,24100.0
2008-01-31 10:30:00,105.71,105.71,105.4,105.4,29600.0,62.1707,62.1707,61.9884,61.9884,29600.0
2008-01-31 10:35:00,105.4,105.4,105.0,105.0,21300.0,61.9884,61.9884,61.7531,61.7531,21300.0
2008-01-31 10:40:00,105.0,105.19,104.98,105.03,18600.0,61.7531,61.8648,61.7413,61.7707,18600.0
2008-01-31 10:45:00,105.04,105.31,105.01,105.25,16700.0,61.7766,61.9354,61.759,61.9001,16700.0
2008-01-31 10:50:00,105.28,105.31,105.0,105.07,33600.0,61.9178,61.9354,61.7531,61.7943,33600.0
2008-01-31 10:55:00,105.1,105.48,105.01,105.43,19200.0,61.8119,62.0354,61.759,62.006,19200.0
2008-01-31 11:00:00,105.52,105.83,105.52,105.76,28400.0,62.0589,62.2412,62.0589,62.2001,28400.0
2008-01-31 11:05:00,105.76,105.79,105.62,105.71,14200.0,62.2001,62.2177,62.1177,62.1707,14200.0
2008-01-31 11:10:00,105.66,105.77,105.51,105.77,15500.0,62.1413,62.206,62.053,62.206,15500.0
2008-01-31 11:15:00,105.77,105.86,105.61,105.86,12700.0,62.206,62.2589,62.1119,62.2589,12700.0
2008-01-31 11:20:00,105.84,106.05,105.84,105.95,24000.0,62.2471,62.3706,62.2471,62.3118,24000.0
2008-01-31 11:25:00,105.94,106.44,105.89,106.24,30700.0,62.3059,62.6,62.2765,62.4824,30700.0
2008-01-31 11:30:00,106.25,106.42,106.12,106.24,28500.0,62.4883,62.5882,62.4118,62.4824,28500.0
2008-01-31 11:35:00,106.23,106.43,106.13,106.38,22900.0,62.4765,62.5941,62.4177,62.5647,22900.0
2008-01-31 11:40:00,106.38,106.44,106.17,106.29,157100.0,62.5647,62.6,62.4412,62.5118,157100.0
2008-01-31 11:45:00,106.28,106.7,106.22,106.51,31200.0,62.5059,62.7529,62.4706,62.6412,31200.0
2008-01-31 11:50:00,106.56,107.22,106.42,107.13,21900.0,62.6706,63.0587,62.5882,63.0058,21900.0
2008-01-31 11:55:00,107.05,107.19,106.92,106.99,18900.0,62.9588,63.0411,62.8823,62.9235,18900.0
2008-01-31 12:00:00,107.0,107.11,106.61,106.64,28700.0,62.9294,62.994,62.7,62.7176,28700.0
2008-01-31 12:05:00,106.65,106.79,106.64,106.67,22200.0,62.7235,62.8058,62.7176,62.7353,22200.0
2008-01-31 12:10:00,106.68,106.68,105.64,106.4,29000.0,62.7412,62.7412,62.1295,62.5765,29000.0
2008-01-31 12:15:00,106.38,106.38,105.86,106.03,32200.0,62.5647,62.5647,62.2589,62.3589,32200.0
2008-01-31 12:20:00,105.93,106.56,105.93,106.47,16500.0,62.3001,62.6706,62.3001,62.6176,16500.0
2008-01-31 12:25:00,106.5,106.53,106.2,106.46,15800.0,62.6353,62.6529,62.4589,62.6118,15800.0
2008-01-31 12:30:00,106.56,106.68,106.05,106.05,28000.0,62.6706,62.7412,62.3706,62.3706,28000.0
2008-01-31 12:35:00,106.05,106.6,106.05,106.6,11000.0,62.3706,62.6941,62.3706,62.6941,11000.0
2008-01-31 12:40:00,106.62,106.87,106.5,106.77,18400.0,62.7059,62.8529,62.6353,62.7941,18400.0
2008-01-31 12:45:00,106.71,106.84,106.6,106.8,12200.0,62.7588,62.8353,62.6941,62.8117,12200.0
2008-01-31 12:50:00,106.74,106.74,106.08,106.2,14700.0,62.7764,62.7764,62.3883,62.4589,14700.0
2008-01-31 12:55:00,106.18,106.65,106.18,106.65,9700.0,62.4471,62.7235,62.4471,62.7235,9700.0
2008-01-31 13:00:00,106.66,106.77,106.53,106.7,13300.0,62.7294,62.7941,62.6529,62.7529,13300.0
2008-01-31 13:05:00,106.72,106.81,106.44,106.46,7500.0,62.7647,62.8176,62.6,62.6118,7500.0
2008-01-31 13:10:00,106.52,106.83,106.52,106.68,17100.0,62.6471,62.8294,62.6471,62.7412,17100.0
2008-01-31 13:15:00,106.69,106.86,106.69,106.79,10400.0,62.747,62.847,62.747,62.8058,10400.0
2008-01-31 13:20:00,106.78,106.86,106.58,106.78,12100.0,62.8,62.847,62.6823,62.8,12100.0
2008-01-31 13:25:00,106.82,106.93,106.65,106.7,20600.0,62.8235,62.8882,62.7235,62.7529,20600.0
2008-01-31 13:30:00,106.71,106.83,106.58,106.79,14400.0,62.7588,62.8294,62.6823,62.8058,14400.0
2008-01-31 13:35:00,106.87,107.0,106.82,106.92,11000.0,62.8529,62.9294,62.8235,62.8823,11000.0
2008-01-31 13:40:00,106.92,107.19,106.9,107.12,13200.0,62.8823,63.0411,62.8705,62.9999,13200.0
2008-01-31 13:45:00,107.1,107.37,107.05,107.37,12300.0,62.9882,63.147,62.9588,63.147,12300.0
2008-01-31 13:50:00,107.37,107.37,107.05,107.26,30000.0,63.147,63.147,62.9588,63.0823,30000.0
2008-01-31 13:55:00,107.32,107.33,107.21,107.25,18100.0,63.1176,63.1234,63.0529,63.0764,18100.0
2008-01-31 14:00:00,107.26,107.29,107.0,107.15,30400.0,63.0823,63.0999,62.9294,63.0176,30400.0
2008-01-31 14:05:00,107.12,107.18,106.86,106.97,21500.0,62.9999,63.0352,62.847,62.9117,21500.0
2008-01-31 14:10:00,107.01,107.16,106.95,107.16,44500.0,62.9352,63.0235,62.8999,63.0235,44500.0
2008-01-31 14:15:00,107.12,107.19,107.0,107.14,21400.0,62.9999,63.0411,62.9294,63.0117,21400.0
2008-01-31 14:20:00,107.1,107.29,107.07,107.25,26600.0,62.9882,63.0999,62.9705,63.0764,26600.0
2008-01-31 14:25:00,107.2,107.3,107.09,107.3,17300.0,63.047,63.1058,62.9823,63.1058,17300.0
2008-01-31 14:30:00,107.31,107.45,107.22,107.45,22200.0,63.1117,63.194,63.0587,63.194,22200.0
2008-01-31 14:35:00,107.45,107.62,107.01,107.06,22500.0,63.194,63.294,62.9352,62.9646,22500.0
2008-01-31 14:40:00,107.07,107.07,106.83,107.01,18200.0,62.9705,62.9705,62.8294,62.9352,18200.0
2008-01-31 14:45:00,107.03,107.58,106.99,107.57,24400.0,62.947,63.2705,62.9235,63.2646,24400.0
2008-01-31 14:50:00,107.51,107.62,107.27,107.5,29700.0,63.2293,63.294,63.0881,63.2234,29700.0
2008-01-31 14:55:00,107.48,107.79,107.38,107.79,30400.0,63.2117,63.394,63.1528,63.394,30400.0
2008-01-31 15:00:00,107.78,107.8,107.42,107.59,31200.0,63.3881,63.3999,63.1764,63.2763,31200.0
2008-01-31 15:05:00,107.63,107.89,107.57,107.82,29700.0,63.2999,63.4528,63.2646,63.4116,29700.0
2008-01-31 15:10:00,107.86,108.03,107.79,107.99,28500.0,63.4351,63.5351,63.394,63.5116,28500.0
2008-01-31 15:15:00,107.94,108.1,107.76,107.76,30000.0,63.4822,63.5763,63.3763,63.3763,30000.0
2008-01-31 15:20:00,107.81,108.16,107.67,108.08,57200.0,63.4057,63.6116,63.3234,63.5645,57200.0
2008-01-31 15:25:00,108.12,108.31,108.03,108.21,32400.0,63.5881,63.6998,63.5351,63.641,32400.0
2008-01-31 15:30:00,108.24,108.35,107.88,107.91,60600.0,63.6586,63.7233,63.4469,63.4645,60600.0
2008-01-31 15:35:00,107.88,108.08,107.8,107.91,101400.0,63.4469,63.5645,63.3999,63.4645,101400.0
2008-01-31 15:40:00,107.9,108.25,107.89,107.96,131400.0,63.4587,63.6645,63.4528,63.494,131400.0
2008-01-31 15:45:00,107.91,108.23,107.91,108.0,104600.0,63.4645,63.6527,63.4645,63.5175,104600.0
2008-01-31 15:50:00,107.99,108.29,107.05,107.61,121100.0,63.5116,63.688,62.9588,63.2881,121100.0
2008-01-31 15:55:00,107.6,108.09,107.13,107.76,124100.0,63.2822,63.5704,63.0058,63.3763,124100.0
2008-02-01 09:30:00,108.17,108.17,107.47,107.7,62200.0,63.6175,63.6175,63.2058,63.341,62200.0
2008-02-01 09:35:00,107.6,108.23,107.51,108.11,34800.0,63.2822,63.6527,63.2293,63.5822,34800.0
2008-02-01 09:40:00,108.11,108.36,107.84,108.02,29000.0,63.5822,63.7292,63.4234,63.5292,29000.0
2008-02-01 09:45:00,108.05,108.83,108.05,108.45,30400.0,63.5469,64.0056,63.5469,63.7821,30400.0
2008-02-01 09:50:00,108.49,108.75,108.41,108.75,33000.0,63.8057,63.9586,63.7586,63.9586,33000.0
2008-02-01 09:55:00,108.75,108.8,108.3,108.31,28400.0,63.9586,63.988,63.6939,63.6998,28400.0
2008-02-01 10:00:00,108.36,108.99,108.36,108.92,28100.0,63.7292,64.0997,63.7292,64.0586,28100.0
2008-02-01 10:05:00,108.88,108.97,108.7,108.78,27100.0,64.035,64.088,63.9292,63.9762,27100.0
2008-02-01 10:10:00,108.8,108.89,108.47,108.68,26700.0,63.988,64.0409,63.7939,63.9174,26700.0
2008-02-01 10:15:00,108.65,109.24,108.53,109.23,38200.0,63.8998,64.2468,63.8292,64.2409,38200.0
2008-02-01 10:20:00,109.19,109.4,109.07,109.35,50300.0,64.2173,64.3409,64.1468,64.3114,50300.0
2008-02-01 10:25:00,109.34,109.8,109.25,109.72,111300.0,64.3056,64.5761,64.2526,64.5291,111300.0
2008-02-01 10:30:00,109.65,109.65,108.66,108.66,46200.0,64.4879,64.4879,63.9056,63.9056,46200.0
2008-02-01 10:35:00,108.64,108.84,108.06,108.16,58700.0,63.8939,64.0115,63.5528,63.6116,58700.0
2008-02-01 10:40:00,108.15,108.15,107.45,107.47,58200.0,63.6057,63.6057,63.194,63.2058,58200.0
2008-02-01 10:45:00,107.47,107.54,107.06,107.41,60900.0,63.2058,63.2469,62.9646,63.1705,60900.0
2008-02-01 10:50:00,107.46,107.92,107.34,107.44,57500.0,63.1999,63.4704,63.1293,63.1881,57500.0
2008-02-01 10:55:00,107.44,107.5,107.22,107.33,29000.0,63.1881,63.2234,63.0587,63.1234,29000.0
2008-02-01 11:00:00,107.34,107.57,107.3,107.47,28000.0,63.1293,63.2646,63.1058,63.2058,28000.0
2008-02-01 11:05:00,107.52,107.67,107.39,107.5,29700.0,63.2352,63.3234,63.1587,63.2234,29700.0
2008-02-01 11:10:00,107.5,107.53,107.25,107.31,36100.0,63.2234,63.2411,63.0764,63.1117,36100.0
2008-02-01 11:15:00,107.3,107.44,107.27,107.31,21800.0,63.1058,63.1881,63.0881,63.1117,21800.0
2008-02-01 11:20:00,107.33,107.61,107.24,107.61,13300.0,63.1234,63.2881,63.0705,63.2881,13300.0
2008-02-01 11:25:00,107.63,107.77,107.57,107.61,19500.0,63.2999,63.3822,63.2646,63.2881,19500.0
2008-02-01 11:30:00,107.66,107.71,107.42,107.45,23100.0,63.3175,63.3469,63.1764,63.194,23100.0
2008-02-01 11:35:00,107.45,107.8,107.39,107.79,14700.0,63.194,63.3999,63.1587,63.394,14700.0
2008-02-01 11:40:00,107.82,107.84,107.45,107.66,15100.0,63.4116,63.4234,63.194,63.3175,15100.0
2008-02-01 11:45:00,107.66,107.98,107.66,107.98,20700.0,63.3175,63.5057,63.3175,63.5057,20700.0
2008-02-01 11:50:00,108.0,108.08,107.79,107.88,20800.0,63.5175,63.5645,63.394,63.4469,20800.0
2008-02-01 11:55:00,107.88,107.94,107.64,107.64,22700.0,63.4469,63.4822,63.3058,63.3058,22700.0
2008-02-01 12:00:00,107.64,107.68,107.36,107.41,42300.0,63.3058,63.3293,63.1411,63.1705,42300.0
2008-02-01 12:05:00,107.45,107.55,107.2,107.2,27900.0,63.194,63.2528,63.047,63.047,27900.0
2008-02-01 12:10:00,107.2,107.21,106.92,106.96,43300.0,63.047,63.0529,62.8823,62.9058,43300.0
2008-02-01 12:15:00,106.99,107.2,106.92,107.08,28500.0,62.9235,63.047,62.8823,62.9764,28500.0
2008-02-01 12:20:00,107.03,107.14,106.92,107.09,21700.0,62.947,63.0117,62.8823,62.9823,21700.0
2008-02-01 12:25:00,107.09,107.26,107.05,107.23,20600.0,62.9823,63.0823,62.9588,63.0646,20600.0
2008-02-01 12:30:00,107.22,107.22,106.87,106.95,19000.0,63.0587,63.0587,62.8529,62.8999,19000.0
2008-02-01 12:35:00,107.0,107.18,106.88,107.12,30400.0,62.9294,63.0352,62.8588,62.9999,30400.0
2008-02-01 12:40:00,107.13,107.36,107.13,107.26,12400.0,63.0058,63.1411,63.0058,63.0823,12400.0
2008-02-01 12:45:00,107.28,107.28,107.15,107.26,19200.0,63.094,63.094,63.0176,63.0823,19200.0
2008-02-01 12:50:00,107.27,107.3,107.16,107.23,19700.0,63.0881,63.1058,63.0235,63.0646,19700.0
2008-02-01 12:55:00,107.27,107.37,107.16,107.16,19200.0,63.0881,63.147,63.0235,63.0235,19200.0
2008-02-01 13:00:00,107.18,107.37,107.13,107.13,24200.0,63.0352,63.147,63.0058,63.0058,24200.0
2008-02-01 13:05:00,107.13,107.33,107.02,107.2,19400.0,63.0058,63.1234,62.9411,63.047,19400.0
2008-02-01 13:10:00,107.24,107.26,107.11,107.19,16400.0,63.0705,63.0823,62.994,63.0411,16400.0
2008-02-01 13:15:00,107.24,107.39,107.19,107.25,19500.0,63.0705,63.1587,63.0411,63.0764,19500.0
2008-02-01 13:20:00,107.24,107.31,107.13,107.23,25000.0,63.0705,63.1117,63.0058,63.0646,25000.0
2008-02-01 13:25:00,107.25,107.44,107.19,107.3,17900.0,63.0764,63.1881,63.0411,63.1058,17900.0
2008-02-01 13:30:00,107.31,107.45,107.22,107.33,23300.0,63.1117,63.194,63.0587,63.1234,23300.0
2008-02-01 13:35:00,107.34,107.42,107.07,107.26,21500.0,63.1293,63.1764,62.9705,63.0823,21500.0
2008-02-01 13:40:00,107.25,107.39,107.21,107.36,17000.0,63.0764,63.1587,63.0529,63.1411,17000.0
2008-02-01 13:45:00,107.38,107.44,107.31,107.41,21200.0,63.1528,63.1881,63.1117,63.1705,21200.0
2008-02-01 13:50:00,107.42,107.43,107.21,107.32,19200.0,63.1764,63.1822,63.0529,63.1176,19200.0
2008-02-01 13:55:00,107.33,107.37,107.06,107.06,29000.0,63.1234,63.147,62.9646,62.9646,29000.0
2008-02-01 14:00:00,107.03,107.25,107.0,107.18,27800.0,62.947,63.0764,62.9294,63.0352,27800.0
2008-02-01 14:05:00,107.22,107.39,107.17,107.39,16200.0,63.0587,63.1587,63.0293,63.1587,16200.0
2008-02-01 14:10:00,107.39,107.56,107.28,107.51,25000.0,63.1587,63.2587,63.094,63.2293,25000.0
2008-02-01 14:15:00,107.49,107.54,107.39,107.5,16900.0,63.2175,63.2469,63.1587,63.2234,16900.0
2008-02-01 14:20:00,107.54,107.69,107.46,107.56,25100.0,63.2469,63.3352,63.1999,63.2587,25100.0
2008-02-01 14:25:00,107.53,107.61,107.39,107.4,21300.0,63.2411,63.2881,63.1587,63.1646,21300.0
2008-02-01 14:30:00,107.44,107.62,107.4,107.51,19000.0,63.1881,63.294,63.1646,63.2293,19000.0
2008-02-01 14:35:00,107.55,107.74,107.42,107.63,30300.0,63.2528,63.3646,63.1764,63.2999,30300.0
2008-02-01 14:40:00,107.63,107.79,107.58,107.75,21400.0,63.2999,63.394,63.2705,63.3704,21400.0
2008-02-01 14:45:00,107.74,107.74,107.39,107.4,19100.0,63.3646,63.3646,63.1587,63.1646,19100.0
2008-02-01 14:50:00,107.41,107.64,107.41,107.54,19500.0,63.1705,63.3058,63.1705,63.2469,19500.0
2008-02-01 14:55:00,107.56,107.58,107.36,107.49,37400.0,63.2587,63.2705,63.1411,63.2175,37400.0
2008-02-01 15:00:00,107.49,107.63,107.43,107.54,41100.0,63.2175,63.2999,63.1822,63.2469,41100.0
2008-02-01 15:05:00,107.57,107.65,107.37,107.49,53100.0,63.2646,63.3116,63.147,63.2175,53100.0
2008-02-01 15:10:00,107.46,107.59,107.41,107.49,42600.0,63.1999,63.2763,63.1705,63.2175,42600.0
2008-02-01 15:15:00,107.48,107.68,107.4,107.53,71900.0,63.2117,63.3293,63.1646,63.2411,71900.0
2008-02-01 15:20:00,107.53,107.66,107.4,107.64,41900.0,63.2411,63.3175,63.1646,63.3058,41900.0
2008-02-01 15:25:00,107.64,108.03,107.64,107.93,38000.0,63.3058,63.5351,63.3058,63.4763,38000.0
2008-02-01 15:30:00,107.93,108.16,107.86,108.01,46100.0,63.4763,63.6116,63.4351,63.5234,46100.0
2008-02-01 15:35:00,108.05,108.08,107.84,107.84,22800.0,63.5469,63.5645,63.4234,63.4234,22800.0
2008-02-01 15:40:00,107.87,108.14,107.87,108.04,71600.0,63.441,63.5998,63.441,63.541,71600.0
2008-02-01 15:45:00,108.04,108.15,107.82,108.02,35000.0,63.541,63.6057,63.4116,63.5292,35000.0
2008-02-01 15:50:00,108.03,108.03,107.82,107.93,41800.0,63.5351,63.5351,63.4116,63.4763,41800.0
2008-02-01 15:55:00,107.92,108.08,107.88,107.99,53800.0,63.4704,63.5645,63.4469,63.5116,53800.0
2008-02-04 09:30:00,108.15,108.15,106.01,107.21,154700.0,63.6057,63.6057,62.3471,63.0529,154700.0
2008-02-04 09:35:00,107.31,107.9,107.27,107.77,34700.0,63.1117,63.4587,63.0881,63.3822,34700.0
2008-02-04 09:40:00,107.78,108.09,107.55,108.09,34900.0,63.3881,63.5704,63.2528,63.5704,34900.0
2008-02-04 09:45:00,108.11,108.6,108.0,108.29,34300.0,63.5822,63.8704,63.5175,63.688,34300.0
2008-02-04 09:50:00,108.24,108.62,108.1,108.61,41400.0,63.6586,63.8821,63.5763,63.8762,41400.0
2008-02-04 09:55:00,108.66,108.66,108.35,108.42,27000.0,63.9056,63.9056,63.7233,63.7645,27000.0
2008-02-04 10:00:00,108.43,108.7,108.42,108.62,25200.0,63.7704,63.9292,63.7645,63.8821,25200.0
2008-02-04 10:05:00,108.63,109.12,108.56,109.03,36800.0,63.888,64.1762,63.8468,64.1232,36800.0
2008-02-04 10:10:00,109.03,109.28,109.02,109.14,39000.0,64.1232,64.2703,64.1174,64.1879,39000.0
2008-02-04 10:15:00,109.14,109.14,108.93,108.94,30400.0,64.1879,64.1879,64.0644,64.0703,30400.0
2008-02-04 10:20:00,108.95,109.16,108.94,109.15,26200.0,64.0762,64.1997,64.0703,64.1938,26200.0
2008-02-04 10:25:00,109.15,109.18,108.76,108.82,22500.0,64.1938,64.2115,63.9645,63.9997,22500.0
2008-02-04 10:30:00,108.8,108.8,108.5,108.5,22100.0,63.988,63.988,63.8115,63.8115,22100.0
2008-02-04 10:35:00,108.58,108.79,108.51,108.77,25300.0,63.8586,63.9821,63.8174,63.9703,25300.0
2008-02-04 10:40:00,108.76,109.0,108.71,109.0,20500.0,63.9645,64.1056,63.935,64.1056,20500.0
2008-02-04 10:45:00,109.01,109.02,108.88,108.98,18900.0,64.1115,64.1174,64.035,64.0938,18900.0
2008-02-04 10:50:00,108.95,108.95,108.55,108.59,28000.0,64.0762,64.0762,63.8409,63.8645,28000.0
2008-02-04 10:55:00,108.59,108.6,108.3,108.3,22900.0,63.8645,63.8704,63.6939,63.6939,22900.0
2008-02-04 11:00:00,108.34,108.62,108.32,108.48,9400.0,63.7174,63.8821,63.7057,63.7998,9400.0
2008-02-04 11:05:00,108.48,108.69,108.42,108.69,15400.0,63.7998,63.9233,63.7645,63.9233,15400.0
2008-02-04 11:10:00,108.68,108.7,108.58,108.67,25300.0,63.9174,63.9292,63.8586,63.9115,25300.0
2008-02-04 11:15:00,108.7,108.7,108.66,108.68,15400.0,63.9292,63.9292,63.9056,63.9174,15400.0
2008-02-04 11:20:00,108.67,108.88,108.53,108.62,56100.0,63.9115,64.035,63.8292,63.8821,56100.0
2008-02-04 11:25:00,108.61,108.73,108.59,108.72,14500.0,63.8762,63.9468,63.8645,63.9409,14500.0
2008-02-04 11:30:00,108.75,108.93,108.75,108.92,13800.0,63.9586,64.0644,63.9586,64.0586,13800.0
2008-02-04 11:35:00,108.9,108.91,108.8,108.8,14800.0,64.0468,64.0527,63.988,63.988,14800.0
2008-02-04 11:40:00,108.8,108.98,108.8,108.98,24600.0,63.988,64.0938,63.988,64.0938,24600.0
2008-02-04 11:45:00,108.97,109.14,108.97,109.11,16300.0,64.088,64.1879,64.088,64.1703,16300.0
2008-02-04 11:50:00,109.14,109.24,109.1,109.17,16900.0,64.1879,64.2468,64.1644,64.2056,16900.0
2008-02-04 11:55:00,109.22,109.4,108.9,108.97,25000.0,64.235,64.3409,64.0468,64.088,25000.0
2008-02-04 12:00:00,108.96,108.96,108.78,108.79,12800.0,64.0821,64.0821,63.9762,63.9821,12800.0
2008-02-04 12:05:00,108.79,108.82,108.72,108.73,10100.0,63.9821,63.9997,63.9409,63.9468,10100.0
2008-02-04 12:10:00,108.75,109.02,108.75,108.91,14700.0,63.9586,64.1174,63.9586,64.0527,14700.0
2008-02-04 12:15:00,108.96,109.19,108.92,109.19,15100.0,64.0821,64.2173,64.0586,64.2173,15100.0
2008-02-04 12:20:00,109.15,109.24,109.09,109.09,16900.0,64.1938,64.2468,64.1585,64.1585,16900.0
2008-02-04 12:25:00,109.09,109.19,108.98,108.99,19700.0,64.1585,64.2173,64.0938,64.0997,19700.0
2008-02-04 12:30:00,109.0,109.05,108.92,108.99,9400.0,64.1056,64.135,64.0586,64.0997,9400.0
2008-02-04 12:35:00,108.98,109.0,108.82,108.86,13700.0,64.0938,64.1056,63.9997,64.0233,13700.0
2008-02-04 12:40:00,108.89,108.98,108.85,108.88,9500.0,64.0409,64.0938,64.0174,64.035,9500.0
2008-02-04 12:45:00,108.9,109.05,108.9,109.0,10700.0,64.0468,64.135,64.0468,64.1056,10700.0
2008-02-04 12:50:00,109.02,109.06,108.91,109.02,8900.0,64.1174,64.1409,64.0527,64.1174,8900.0
2008-02-04 12:55:00,109.0,109.26,108.97,109.18,13100.0,64.1056,64.2585,64.088,64.2115,13100.0
2008-02-04 13:00:00,109.17,109.26,109.05,109.05,11700.0,64.2056,64.2585,64.135,64.135,11700.0
2008-02-04 13:05:00,109.08,109.08,108.61,108.84,17900.0,64.1527,64.1527,63.8762,64.0115,17900.0
2008-02-04 13:10:00,108.84,109.1,108.82,109.1,19000.0,64.0115,64.1644,63.9997,64.1644,19000.0
2008-02-04 13:15:00,109.1,109.4,109.1,109.38,20400.0,64.1644,64.3409,64.1644,64.3291,20400.0
2008-02-04 13:20:00,109.38,109.39,109.25,109.3,17900.0,64.3291,64.335,64.2526,64.282,17900.0
2008-02-04 13:25:00,109.29,109.35,109.18,109.31,13700.0,64.2762,64.3114,64.2115,64.2879,13700.0
2008-02-04 13:30:00,109.33,109.45,109.29,109.4,20000.0,64.2997,64.3703,64.2762,64.3409,20000.0
2008-02-04 13:35:00,109.4,109.43,109.35,109.37,15700.0,64.3409,64.3585,64.3114,64.3232,15700.0
2008-02-04 13:40:00,109.37,109.5,109.37,109.46,22100.0,64.3232,64.3997,64.3232,64.3761,22100.0
2008-02-04 13:45:00,109.46,109.62,109.35,109.39,38700.0,64.3761,64.4702,64.3114,64.335,38700.0
2008-02-04 13:50:00,109.4,109.49,109.37,109.44,10500.0,64.3409,64.3938,64.3232,64.3644,10500.0
2008-02-04 13:55:00,109.48,109.55,109.45,109.48,17500.0,64.3879,64.4291,64.3703,64.3879,17500.0
2008-02-04 14:00:00,109.48,109.53,109.36,109.5,21500.0,64.3879,64.4173,64.3173,64.3997,21500.0
2008-02-04 14:05:00,109.54,109.58,109.44,109.53,19100.0,64.4232,64.4467,64.3644,64.4173,19100.0
2008-02-04 14:10:00,109.54,109.71,109.49,109.66,20000.0,64.4232,64.5232,64.3938,64.4938,20000.0
2008-02-04 14:15:00,109.65,109.74,109.63,109.7,24500.0,64.4879,64.5408,64.4761,64.5173,24500.0
2008-02-04 14:20:00,109.71,109.9,109.68,109.86,41300.0,64.5232,64.6349,64.5055,64.6114,41300.0
2008-02-04 14:25:00,109.83,109.99,109.83,109.93,37100.0,64.5937,64.6878,64.5937,64.6526,37100.0
2008-02-04 14:30:00,109.94,109.95,109.68,109.76,39400.0,64.6584,64.6643,64.5055,64.5526,39400.0
2008-02-04 14:35:00,109.73,109.89,109.6,109.73,36500.0,64.5349,64.629,64.4585,64.5349,36500.0
2008-02-04 14:40:00,109.76,109.9,109.71,109.78,33000.0,64.5526,64.6349,64.5232,64.5643,33000.0
2008-02-04 14:45:00,109.82,109.95,109.76,109.9,25700.0,64.5879,64.6643,64.5526,64.6349,25700.0
2008-02-04 14:50:00,109.92,109.94,109.79,109.91,24800.0,64.6467,64.6584,64.5702,64.6408,24800.0
2008-02-04 14:55:00,109.91,110.0,109.84,109.94,41200.0,64.6408,64.6937,64.5996,64.6584,41200.0
2008-02-04 15:00:00,109.91,109.95,109.82,109.91,29500.0,64.6408,64.6643,64.5879,64.6408,29500.0
2008-02-04 15:05:00,109.94,109.97,109.81,109.85,17200.0,64.6584,64.6761,64.582,64.6055,17200.0
2008-02-04 15:10:00,109.88,109.94,109.84,109.9,27700.0,64.6232,64.6584,64.5996,64.6349,27700.0
2008-02-04 15:15:00,109.93,109.99,109.85,109.85,35700.0,64.6526,64.6878,64.6055,64.6055,35700.0
2008-02-04 15:20:00,109.88,109.97,109.78,109.9,35600.0,64.6232,64.6761,64.5643,64.6349,35600.0
2008-02-04 15:25:00,109.96,109.96,109.9,109.94,18700.0,64.6702,64.6702,64.6349,64.6584,18700.0
2008-02-04 15:30:00,109.93,109.98,109.86,109.9,52000.0,64.6526,64.682,64.6114,64.6349,52000.0
2008-02-04 15:35:00,109.89,110.0,109.81,109.96,112900.0,64.629,64.6937,64.582,64.6702,112900.0
2008-02-04 15:40:00,110.0,110.15,109.89,110.01,111000.0,64.6937,64.7819,64.629,64.6996,111000.0
2008-02-04 15:45:00,110.01,110.07,109.78,109.78,34100.0,64.6996,64.7349,64.5643,64.5643,34100.0
2008-02-04 15:50:00,109.78,109.92,109.7,109.86,55300.0,64.5643,64.6467,64.5173,64.6114,55300.0
2008-02-04 15:55:00,109.85,109.93,109.81,109.91,68400.0,64.6055,64.6526,64.582,64.6408,68400.0
2008-02-05 09:30:00,108.87,109.66,108.79,109.04,54900.0,64.0291,64.4938,63.9821,64.1291,54900.0
2008-02-05 09:35:00,109.1,109.48,108.5,109.48,81700.0,64.1644,64.3879,63.8115,64.3879,81700.0
2008-02-05 09:40:00,109.48,109.55,108.71,108.83,40300.0,64.3879,64.4291,63.935,64.0056,40300.0
2008-02-05 09:45:00,108.82,108.88,108.4,108.83,42900.0,63.9997,64.035,63.7527,64.0056,42900.0
2008-02-05 09:50:00,108.77,109.05,108.6,108.97,56200.0,63.9703,64.135,63.8704,64.088,56200.0
2008-02-05 09:55:00,109.03,109.13,108.89,109.04,32000.0,64.1232,64.1821,64.0409,64.1291,32000.0
2008-02-05 10:00:00,109.01,109.06,108.29,108.42,27000.0,64.1115,64.1409,63.688,63.7645,27000.0
2008-02-05 10:05:00,108.39,108.53,108.33,108.35,28900.0,63.7468,63.8292,63.7116,63.7233,28900.0
2008-02-05 10:10:00,108.35,108.37,108.12,108.15,31800.0,63.7233,63.7351,63.5881,63.6057,31800.0
2008-02-05 10:15:00,108.15,108.3,108.03,108.06,31400.0,63.6057,63.6939,63.5351,63.5528,31400.0
2008-02-05 10:20:00,108.03,108.35,107.99,108.07,30200.0,63.5351,63.7233,63.5116,63.5586,30200.0
2008-02-05 10:25:00,108.04,108.61,107.99,108.52,24400.0,63.541,63.8762,63.5116,63.8233,24400.0
2008-02-05 10:30:00,108.6,108.65,108.03,108.05,20500.0,63.8704,63.8998,63.5351,63.5469,20500.0
2008-02-05 10:35:00,108.03,108.14,107.89,108.04,26600.0,63.5351,63.5998,63.4528,63.541,26600.0
2008-02-05 10:40:00,108.07,108.17,108.0,108.01,17700.0,63.5586,63.6175,63.5175,63.5234,17700.0
2008-02-05 10:45:00,108.07,108.09,107.94,107.95,24200.0,63.5586,63.5704,63.4822,63.4881,24200.0
2008-02-05 10:50:00,107.95,108.0,107.58,107.6,15700.0,63.4881,63.5175,63.2705,63.2822,15700.0
2008-02-05 10:55:00,107.59,108.01,107.51,107.84,21700.0,63.2763,63.5234,63.2293,63.4234,21700.0
2008-02-05 11:00:00,107.84,107.84,107.52,107.66,15200.0,63.4234,63.4234,63.2352,63.3175,15200.0
2008-02-05 11:05:00,107.6,107.6,107.32,107.54,27300.0,63.2822,63.2822,63.1176,63.2469,27300.0
2008-02-05 11:10:00,107.55,107.77,107.53,107.77,17000.0,63.2528,63.3822,63.2411,63.3822,17000.0
2008-02-05 11:15:00,107.81,107.82,107.54,107.54,20900.0,63.4057,63.4116,63.2469,63.2469,20900.0
2008-02-05 11:20:00,107.53,107.95,107.5,107.87,15600.0,63.2411,63.4881,63.2234,63.441,15600.0
2008-02-05 11:25:00,107.88,108.06,107.87,108.06,12200.0,63.4469,63.5528,63.441,63.5528,12200.0
2008-02-05 11:30:00,108.05,108.14,107.87,108.06,14700.0,63.5469,63.5998,63.441,63.5528,14700.0
2008-02-05 11:35:00,108.09,108.13,107.92,108.0,12100.0,63.5704,63.5939,63.4704,63.5175,12100.0
2008-02-05 11:40:00,108.0,108.19,107.88,108.11,20300.0,63.5175,63.6292,63.4469,63.5822,20300.0
2008-02-05 11:45:00,108.13,108.26,108.07,108.25,16100.0,63.5939,63.6704,63.5586,63.6645,16100.0
2008-02-05 11:50:00,108.25,108.34,108.19,108.3,16900.0,63.6645,63.7174,63.6292,63.6939,16900.0
2008-02-05 11:55:00,108.3,108.32,107.98,107.98,12600.0,63.6939,63.7057,63.5057,63.5057,12600.0
2008-02-05 12:00:00,107.98,108.04,107.81,107.83,13700.0,63.5057,63.541,63.4057,63.4175,13700.0
2008-02-05 12:05:00,107.82,107.91,107.71,107.91,16400.0,63.4116,63.4645,63.3469,63.4645,16400.0
2008-02-05 12:10:00,107.91,107.95,107.76,107.83,17500.0,63.4645,63.4881,63.3763,63.4175,17500.0
2008-02-05 12:15:00,107.83,107.86,107.75,107.86,17800.0,63.4175,63.4351,63.3704,63.4351,17800.0
2008-02-05 12:20:00,107.84,107.86,107.61,107.63,11800.0,63.4234,63.4351,63.2881,63.2999,11800.0
2008-02-05 12:25:00,107.61,107.62,107.49,107.54,26000.0,63.2881,63.294,63.2175,63.2469,26000.0
2008-02-05 12:30:00,107.51,107.58,107.4,107.44,14400.0,63.2293,63.2705,63.1646,63.1881,14400.0
2008-02-05 12:35:00,107.46,107.55,107.25,107.41,20800.0,63.1999,63.2528,63.0764,63.1705,20800.0
2008-02-05 12:40:00,107.39,107.46,107.3,107.4,13300.0,63.1587,63.1999,63.1058,63.1646,13300.0
2008-02-05 12:45:00,107.43,107.59,107.3,107.59,11200.0,63.1822,63.2763,63.1058,63.2763,11200.0
2008-02-05 12:50:00,107.61,107.84,107.51,107.73,12400.0,63.2881,63.4234,63.2293,63.3587,12400.0
2008-02-05 12:55:00,107.75,107.81,107.41,107.42,22200.0,63.3704,63.4057,63.1705,63.1764,22200.0
2008-02-05 13:00:00,107.44,107.59,107.31,107.32,30200.0,63.1881,63.2763,63.1117,63.1176,30200.0
2008-02-05 13:05:00,107.31,107.6,107.3,107.54,43100.0,63.1117,63.2822,63.1058,63.2469,43100.0
2008-02-05 13:10:00,107.52,107.62,107.42,107.58,62200.0,63.2352,63.294,63.1764,63.2705,62200.0
2008-02-05 13:15:00,107.55,107.73,107.49,107.72,27400.0,63.2528,63.3587,63.2175,63.3528,27400.0
2008-02-05 13:20:00,107.72,107.82,107.61,107.74,28000.0,63.3528,63.4116,63.2881,63.3646,28000.0
2008-02-05 13:25:00,107.74,107.76,107.7,107.72,22200.0,63.3646,63.3763,63.341,63.3528,22200.0
2008-02-05 13:30:00,107.74,107.75,107.5,107.59,21700.0,63.3646,63.3704,63.2234,63.2763,21700.0
2008-02-05 13:35:00,107.59,107.66,107.43,107.63,29500.0,63.2763,63.3175,63.1822,63.2999,29500.0
2008-02-05 13:40:00,107.6,107.64,107.4,107.45,40100.0,63.2822,63.3058,63.1646,63.194,40100.0
2008-02-05 13:45:00,107.45,107.5,107.25,107.27,38100.0,63.194,63.2234,63.0764,63.0881,38100.0
2008-02-05 13:50:00,107.27,107.45,107.25,107.38,23500.0,63.0881,63.194,63.0764,63.1528,23500.0
2008-02-05 13:55:00,107.4,107.4,107.26,107.32,14600.0,63.1646,63.1646,63.0823,63.1176,14600.0
2008-02-05 14:00:00,107.3,107.32,107.14,107.22,25900.0,63.1058,63.1176,63.0117,63.0587,25900.0
2008-02-05 14:05:00,107.2,107.6,107.18,107.51,18600.0,63.047,63.2822,63.0352,63.2293,18600.0
2008-02-05 14:10:00,107.52,107.6,107.45,107.48,18100.0,63.2352,63.2822,63.194,63.2117,18100.0
2008-02-05 14:15:00,107.49,107.5,107.31,107.5,18000.0,63.2175,63.2234,63.1117,63.2234,18000.0
2008-02-05 14:20:00,107.55,107.68,107.45,107.68,15600.0,63.2528,63.3293,63.194,63.3293,15600.0
2008-02-05 14:25:00,107.66,107.77,107.49,107.63,19200.0,63.3175,63.3822,63.2175,63.2999,19200.0
2008-02-05 14:30:00,107.66,107.66,107.47,107.61,13900.0,63.3175,63.3175,63.2058,63.2881,13900.0
2008-02-05 14:35:00,107.59,107.88,107.48,107.69,20800.0,63.2763,63.4469,63.2117,63.3352,20800.0
2008-02-05 14:40:00,107.73,107.89,107.6,107.86,28200.0,63.3587,63.4528,63.2822,63.4351,28200.0
2008-02-05 14:45:00,107.83,108.03,107.67,107.95,31200.0,63.4175,63.5351,63.3234,63.4881,31200.0
2008-02-05 14:50:00,107.95,108.29,107.95,108.29,48200.0,63.4881,63.688,63.4881,63.688,48200.0
2008-02-05 14:55:00,108.28,108.3,107.88,107.92,27000.0,63.6822,63.6939,63.4469,63.4704,27000.0
2008-02-05 15:00:00,107.88,107.98,107.76,107.98,40000.0,63.4469,63.5057,63.3763,63.5057,40000.0
2008-02-05 15:05:00,107.99,108.07,107.88,107.95,34600.0,63.5116,63.5586,63.4469,63.4881,34600.0
2008-02-05 15:10:00,107.95,107.99,107.69,107.77,31000.0,63.4881,63.5116,63.3352,63.3822,31000.0
2008-02-05 15:15:00,107.76,108.02,107.76,108.02,28700.0,63.3763,63.5292,63.3763,63.5292,28700.0
2008-02-05 15:20:00,107.99,108.0,107.79,107.8,39400.0,63.5116,63.5175,63.394,63.3999,39400.0
2008-02-05 15:25:00,107.81,108.1,107.78,107.94,56100.0,63.4057,63.5763,63.3881,63.4822,56100.0
2008-02-05 15:30:00,107.97,108.22,107.95,108.2,48800.0,63.4998,63.6469,63.4881,63.6351,48800.0
2008-02-05 15:35:00,108.18,108.38,108.15,108.31,60000.0,63.6233,63.741,63.6057,63.6998,60000.0
2008-02-05 15:40:00,108.3,108.31,107.93,107.95,74900.0,63.6939,63.6998,63.4763,63.4881,74900.0
2008-02-05 15:45:00,107.98,108.08,107.87,107.94,43100.0,63.5057,63.5645,63.441,63.4822,43100.0
2008-02-05 15:50:00,107.96,108.0,107.76,107.82,47300.0,63.494,63.5175,63.3763,63.4116,47300.0
2008-02-05 15:55:00,107.81,108.06,107.76,107.88,59600.0,63.4057,63.5528,63.3763,63.4469,59600.0
2008-02-06 09:30:00,108.72,108.72,107.0,107.0,37300.0,63.9409,63.9409,62.9294,62.9294,37300.0
2008-02-06 09:35:00,107.02,107.32,106.79,107.05,34300.0,62.9411,63.1176,62.8058,62.9588,34300.0
2008-02-06 09:40:00,107.05,107.13,106.79,106.85,43200.0,62.9588,63.0058,62.8058,62.8411,43200.0
2008-02-06 09:45:00,106.85,107.24,106.81,107.14,28300.0,62.8411,63.0705,62.8176,63.0117,28300.0
2008-02-06 09:50:00,107.14,107.34,107.02,107.04,29500.0,63.0117,63.1293,62.9411,62.9529,29500.0
2008-02-06 09:55:00,107.03,107.24,106.81,107.13,21900.0,62.947,63.0705,62.8176,63.0058,21900.0
2008-02-06 10:00:00,107.15,107.64,107.15,107.5,50300.0,63.0176,63.3058,63.0176,63.2234,50300.0
2008-02-06 10:05:00,107.5,107.65,107.3,107.64,26300.0,63.2234,63.3116,63.1058,63.3058,26300.0
2008-02-06 10:10:00,107.67,107.68,107.55,107.67,23500.0,63.3234,63.3293,63.2528,63.3234,23500.0
2008-02-06 10:15:00,107.65,107.83,107.6,107.65,21000.0,63.3116,63.4175,63.2822,63.3116,21000.0
2008-02-06 10:20:00,107.66,107.81,107.62,107.66,18500.0,63.3175,63.4057,63.294,63.3175,18500.0
2008-02-06 10:25:00,107.65,107.81,107.54,107.76,25200.0,63.3116,63.4057,63.2469,63.3763,25200.0
2008-02-06 10:30:00,107.77,107.93,107.74,107.84,22100.0,63.3822,63.4763,63.3646,63.4234,22100.0
2008-02-06 10:35:00,107.79,107.94,107.71,107.91,19700.0,63.394,63.4822,63.3469,63.4645,19700.0
2008-02-06 10:40:00,107.89,108.28,107.87,108.26,30800.0,63.4528,63.6822,63.441,63.6704,30800.0
2008-02-06 10:45:00,108.3,108.3,108.05,108.12,23300.0,63.6939,63.6939,63.5469,63.5881,23300.0
2008-02-06 10:50:00,108.12,108.2,107.92,107.94,18300.0,63.5881,63.6351,63.4704,63.4822,18300.0
2008-02-06 10:55:00,107.95,108.12,107.87,108.12,18100.0,63.4881,63.5881,63.441,63.5881,18100.0
2008-02-06 11:00:00,108.14,108.35,108.03,108.35,16800.0,63.5998,63.7233,63.5351,63.7233,16800.0
2008-02-06 11:05:00,108.29,108.35,107.85,107.85,17300.0,63.688,63.7233,63.4293,63.4293,17300.0
2008-02-06 11:10:00,107.83,108.08,107.7,108.04,15700.0,63.4175,63.5645,63.341,63.541,15700.0
2008-02-06 11:15:00,108.06,108.3,108.06,108.22,12800.0,63.5528,63.6939,63.5528,63.6469,12800.0
2008-02-06 11:20:00,108.21,108.4,108.21,108.36,25200.0,63.641,63.7527,63.641,63.7292,25200.0
2008-02-06 11:25:00,108.36,108.39,108.22,108.22,13400.0,63.7292,63.7468,63.6469,63.6469,13400.0
2008-02-06 11:30:00,108.26,108.28,108.05,108.07,12900.0,63.6704,63.6822,63.5469,63.5586,12900.0
2008-02-06 11:35:00,108.04,108.09,107.93,107.97,12400.0,63.541,63.5704,63.4763,63.4998,12400.0
2008-02-06 11:40:00,107.93,107.95,107.83,107.85,10500.0,63.4763,63.4881,63.4175,63.4293,10500.0
2008-02-06 11:45:00,107.88,107.88,107.82,107.84,8700.0,63.4469,63.4469,63.4116,63.4234,8700.0
2008-02-06 11:50:00,107.85,107.85,107.71,107.75,12800.0,63.4293,63.4293,63.3469,63.3704,12800.0
2008-02-06 11:55:00,107.71,107.78,107.66,107.69,8700.0,63.3469,63.3881,63.3175,63.3352,8700.0
2008-02-06 12:00:00,107.71,107.85,107.68,107.82,15400.0,63.3469,63.4293,63.3293,63.4116,15400.0
2008-02-06 12:05:00,107.82,107.99,107.78,107.79,15000.0,63.4116,63.5116,63.3881,63.394,15000.0
2008-02-06 12:10:00,107.79,107.82,107.66,107.72,12200.0,63.394,63.4116,63.3175,63.3528,12200.0
2008-02-06 12:15:00,107.71,107.74,107.58,107.59,9700.0,63.3469,63.3646,63.2705,63.2763,9700.0
2008-02-06 12:20:00,107.57,107.66,107.57,107.66,6800.0,63.2646,63.3175,63.2646,63.3175,6800.0
2008-02-06 12:25:00,107.66,107.73,107.62,107.71,18800.0,63.3175,63.3587,63.294,63.3469,18800.0
2008-02-06 12:30:00,107.69,107.79,107.69,107.76,8700.0,63.3352,63.394,63.3352,63.3763,8700.0
2008-02-06 12:35:00,107.76,107.78,107.55,107.76,10600.0,63.3763,63.3881,63.2528,63.3763,10600.0
2008-02-06 12:40:00,107.76,107.76,107.58,107.61,8700.0,63.3763,63.3763,63.2705,63.2881,8700.0
2008-02-06 12:45:00,107.62,107.62,107.5,107.52,10900.0,63.294,63.294,63.2234,63.2352,10900.0
2008-02-06 12:50:00,107.54,107.57,107.36,107.57,7200.0,63.2469,63.2646,63.1411,63.2646,7200.0
2008-02-06 12:55:00,107.56,107.74,107.5,107.58,13500.0,63.2587,63.3646,63.2234,63.2705,13500.0
2008-02-06 13:00:00,107.61,107.62,107.4,107.48,8000.0,63.2881,63.294,63.1646,63.2117,8000.0
2008-02-06 13:05:00,107.51,107.63,107.46,107.5,10000.0,63.2293,63.2999,63.1999,63.2234,10000.0
2008-02-06 13:10:00,107.54,107.59,107.46,107.53,12000.0,63.2469,63.2763,63.1999,63.2411,12000.0
2008-02-06 13:15:00,107.55,107.7,107.5,107.5,10500.0,63.2528,63.341,63.2234,63.2234,10500.0
2008-02-06 13:20:00,107.52,107.62,107.5,107.59,5900.0,63.2352,63.294,63.2234,63.2763,5900.0
2008-02-06 13:25:00,107.59,107.59,107.44,107.44,9500.0,63.2763,63.2763,63.1881,63.1881,9500.0
2008-02-06 13:30:00,107.44,107.51,107.3,107.3,11400.0,63.1881,63.2293,63.1058,63.1058,11400.0
2008-02-06 13:35:00,107.3,107.33,107.19,107.2,13000.0,63.1058,63.1234,63.0411,63.047,13000.0
2008-02-06 13:40:00,107.2,107.4,107.2,107.4,9300.0,63.047,63.1646,63.047,63.1646,9300.0
2008-02-06 13:45:00,107.35,107.53,107.27,107.38,14900.0,63.1352,63.2411,63.0881,63.1528,14900.0
2008-02-06 13:50:00,107.4,107.45,107.19,107.2,13700.0,63.1646,63.194,63.0411,63.047,13700.0
2008-02-06 13:55:00,107.2,107.36,107.12,107.15,17000.0,63.047,63.1411,62.9999,63.0176,17000.0
2008-02-06 14:00:00,107.19,107.38,107.12,107.3,9800.0,63.0411,63.1528,62.9999,63.1058,9800.0
2008-02-06 14:05:00,107.31,107.36,107.24,107.28,16200.0,63.1117,63.1411,63.0705,63.094,16200.0
2008-02-06 14:10:00,107.25,107.26,106.91,106.97,32900.0,63.0764,63.0823,62.8764,62.9117,32900.0
2008-02-06 14:15:00,107.02,107.26,106.99,107.09,27300.0,62.9411,63.0823,62.9235,62.9823,27300.0
2008-02-06 14:20:00,107.09,107.24,106.98,107.11,22600.0,62.9823,63.0705,62.9176,62.994,22600.0
2008-02-06 14:25:00,107.1,107.36,107.07,107.33,10100.0,62.9882,63.1411,62.9705,63.1234,10100.0
2008-02-06 14:30:00,107.37,107.49,107.32,107.41,15500.0,63.147,63.2175,63.1176,63.1705,15500.0
2008-02-06 14:35:00,107.42,107.55,107.42,107.55,15600.0,63.1764,63.2528,63.1764,63.2528,15600.0
2008-02-06 14:40:00,107.55,107.65,107.54,107.55,12500.0,63.2528,63.3116,63.2469,63.2528,12500.0
2008-02-06 14:45:00,107.6,107.66,107.54,107.57,10400.0,63.2822,63.3175,63.2469,63.2646,10400.0
2008-02-06 14:50:00,107.57,107.61,107.52,107.59,12800.0,63.2646,63.2881,63.2352,63.2763,12800.0
2008-02-06 14:55:00,107.63,107.79,107.59,107.63,14000.0,63.2999,63.394,63.2763,63.2999,14000.0
2008-02-06 15:00:00,107.62,107.82,107.62,107.72,18800.0,63.294,63.4116,63.294,63.3528,18800.0
2008-02-06 15:05:00,107.72,107.72,107.6,107.62,11400.0,63.3528,63.3528,63.2822,63.294,11400.0
2008-02-06 15:10:00,107.6,107.61,107.5,107.57,22000.0,63.2822,63.2881,63.2234,63.2646,22000.0
2008-02-06 15:15:00,107.5,107.51,107.22,107.44,84100.0,63.2234,63.2293,63.0587,63.1881,84100.0
2008-02-06 15:20:00,107.4,107.4,107.09,107.2,60300.0,63.1646,63.1646,62.9823,63.047,60300.0
2008-02-06 15:25:00,107.18,107.34,107.08,107.2,56000.0,63.0352,63.1293,62.9764,63.047,56000.0
2008-02-06 15:30:00,107.2,107.22,106.85,106.89,54200.0,63.047,63.0587,62.8411,62.8647,54200.0
2008-02-06 15:35:00,106.87,106.95,106.36,106.41,127600.0,62.8529,62.8999,62.553,62.5824,127600.0
2008-02-06 15:40:00,106.4,106.43,105.97,106.17,161500.0,62.5765,62.5941,62.3236,62.4412,161500.0
2008-02-06 15:45:00,106.2,106.3,105.5,105.5,170500.0,62.4589,62.5177,62.0472,62.0472,170500.0
2008-02-06 15:50:00,105.52,105.58,105.28,105.43,154200.0,62.0589,62.0942,61.9178,62.006,154200.0
2008-02-06 15:55:00,105.42,105.61,105.18,105.5,129000.0,62.0001,62.1119,61.859,62.0472,129000.0
2008-02-07 09:30:00,105.7,106.35,104.95,105.26,51200.0,62.1648,62.5471,61.7237,61.906,51200.0
2008-02-07 09:35:00,105.31,105.79,105.26,105.54,35900.0,61.9354,62.2177,61.906,62.0707,35900.0
2008-02-07 09:40:00,105.54,105.73,105.52,105.69,35100.0,62.0707,62.1824,62.0589,62.1589,35100.0
2008-02-07 09:45:00,105.71,105.71,105.5,105.62,98500.0,62.1707,62.1707,62.0472,62.1177,98500.0
2008-02-07 09:50:00,105.62,105.69,105.44,105.68,66500.0,62.1177,62.1589,62.0119,62.153,66500.0
2008-02-07 09:55:00,105.66,106.11,105.66,106.11,37800.0,62.1413,62.4059,62.1413,62.4059,37800.0
2008-02-07 10:00:00,106.09,106.67,105.92,106.67,52500.0,62.3942,62.7353,62.2942,62.7353,52500.0
2008-02-07 10:05:00,106.71,106.94,106.63,106.69,51700.0,62.7588,62.8941,62.7117,62.747,51700.0
2008-02-07 10:10:00,106.72,106.77,106.07,106.58,44600.0,62.7647,62.7941,62.3824,62.6823,44600.0
2008-02-07 10:15:00,106.59,106.73,106.38,106.39,27700.0,62.6882,62.7706,62.5647,62.5706,27700.0
2008-02-07 10:20:00,106.42,106.6,105.82,105.88,39100.0,62.5882,62.6941,62.2354,62.2707,39100.0
2008-02-07 10:25:00,105.92,105.97,105.75,105.8,26200.0,62.2942,62.3236,62.1942,62.2236,26200.0
2008-02-07 10:30:00,105.81,106.03,105.76,106.02,25200.0,62.2295,62.3589,62.2001,62.353,25200.0
2008-02-07 10:35:00,106.04,106.13,105.56,105.61,38700.0,62.3648,62.4177,62.0825,62.1119,38700.0
2008-02-07 10:40:00,105.6,105.6,105.31,105.31,34900.0,62.106,62.106,61.9354,61.9354,34900.0
2008-02-07 10:45:00,105.33,105.38,105.19,105.19,41200.0,61.9472,61.9766,61.8648,61.8648,41200.0
2008-02-07 10:50:00,105.24,105.74,105.17,105.69,20400.0,61.8943,62.1883,61.8531,62.1589,20400.0
2008-02-07 10:55:00,105.67,105.86,105.64,105.86,27200.0,62.1471,62.2589,62.1295,62.2589,27200.0
2008-02-07 11:00:00,105.87,106.02,105.79,105.82,10400.0,62.2648,62.353,62.2177,62.2354,10400.0
2008-02-07 11:05:00,105.82,105.83,105.65,105.71,21300.0,62.2354,62.2412,62.1354,62.1707,21300.0
2008-02-07 11:10:00,105.7,105.83,105.57,105.59,30200.0,62.1648,62.2412,62.0883,62.1001,30200.0
2008-02-07 11:15:00,105.63,105.63,105.42,105.42,20900.0,62.1236,62.1236,62.0001,62.0001,20900.0
2008-02-07 11:20:00,105.46,105.63,105.45,105.59,18800.0,62.0236,62.1236,62.0178,62.1001,18800.0
2008-02-07 11:25:00,105.61,105.77,105.53,105.77,139800.0,62.1119,62.206,62.0648,62.206,139800.0
2008-02-07 11:30:00,105.77,105.86,105.69,105.72,10000.0,62.206,62.2589,62.1589,62.1766,10000.0
2008-02-07 11:35:00,105.75,105.75,105.6,105.7,18000.0,62.1942,62.1942,62.106,62.1648,18000.0
2008-02-07 11:40:00,105.69,105.89,105.67,105.76,15200.0,62.1589,62.2765,62.1471,62.2001,15200.0
2008-02-07 11:45:00,105.76,106.11,105.74,106.11,16700.0,62.2001,62.4059,62.1883,62.4059,16700.0
2008-02-07 11:50:00,106.1,106.13,106.01,106.05,20300.0,62.4,62.4177,62.3471,62.3706,20300.0
2008-02-07 11:55:00,106.06,106.2,106.01,106.16,15300.0,62.3765,62.4589,62.3471,62.4353,15300.0
2008-02-07 12:00:00,106.2,106.25,105.91,105.96,10800.0,62.4589,62.4883,62.2883,62.3177,10800.0
2008-02-07 12:05:00,106.0,106.01,105.82,105.83,14400.0,62.3412,62.3471,62.2354,62.2412,14400.0
2008-02-07 12:10:00,105.86,105.91,105.74,105.88,10900.0,62.2589,62.2883,62.1883,62.2707,10900.0
2008-02-07 12:15:00,105.9,105.95,105.8,105.87,20100.0,62.2824,62.3118,62.2236,62.2648,20100.0
2008-02-07 12:20:00,105.89,105.91,105.7,105.84,16600.0,62.2765,62.2883,62.1648,62.2471,16600.0
2008-02-07 12:25:00,105.87,105.93,105.78,105.88,15900.0,62.2648,62.3001,62.2118,62.2707,15900.0
2008-02-07 12:30:00,105.82,106.19,105.8,106.11,19200.0,62.2354,62.453,62.2236,62.4059,19200.0
2008-02-07 12:35:00,106.12,106.15,105.87,105.95,34300.0,62.4118,62.4294,62.2648,62.3118,34300.0
2008-02-07 12:40:00,105.95,106.04,105.86,105.98,43000.0,62.3118,62.3648,62.2589,62.3295,43000.0
2008-02-07 12:45:00,106.03,106.13,105.89,106.11,27500.0,62.3589,62.4177,62.2765,62.4059,27500.0
2008-02-07 12:50:00,106.09,106.25,106.0,106.24,17900.0,62.3942,62.4883,62.3412,62.4824,17900.0
2008-02-07 12:55:00,106.22,106.22,106.14,106.15,18700.0,62.4706,62.4706,62.4236,62.4294,18700.0
2008-02-07 13:00:00,106.15,106.15,105.9,105.91,25900.0,62.4294,62.4294,62.2824,62.2883,25900.0
2008-02-07 13:05:00,105.91,106.08,105.86,106.0,25900.0,62.2883,62.3883,62.2589,62.3412,25900.0
2008-02-07 13:10:00,106.05,106.05,105.92,106.0,12900.0,62.3706,62.3706,62.2942,62.3412,12900.0
2008-02-07 13:15:00,106.0,106.13,105.9,106.07,22300.0,62.3412,62.4177,62.2824,62.3824,22300.0
2008-02-07 13:20:00,106.03,106.22,106.0,106.15,14500.0,62.3589,62.4706,62.3412,62.4294,14500.0
2008-02-07 13:25:00,106.15,106.41,106.12,106.25,19700.0,62.4294,62.5824,62.4118,62.4883,19700.0
2008-02-07 13:30:00,106.2,106.29,106.14,106.15,14400.0,62.4589,62.5118,62.4236,62.4294,14400.0
2008-02-07 13:35:00,106.13,106.23,106.1,106.21,13600.0,62.4177,62.4765,62.4,62.4647,13600.0
2008-02-07 13:40:00,106.15,106.55,106.15,106.46,18500.0,62.4294,62.6647,62.4294,62.6118,18500.0
2008-02-07 13:45:00,106.42,106.52,106.37,106.51,24500.0,62.5882,62.6471,62.5588,62.6412,24500.0
2008-02-07 13:50:00,106.45,106.5,106.36,106.49,22700.0,62.6059,62.6353,62.553,62.6294,22700.0
2008-02-07 13:55:00,106.48,106.8,106.44,106.73,18400.0,62.6235,62.8117,62.6,62.7706,18400.0
2008-02-07 14:00:00,106.73,106.92,106.67,106.69,42800.0,62.7706,62.8823,62.7353,62.747,42800.0
2008-02-07 14:05:00,106.69,106.78,106.4,106.44,36500.0,62.747,62.8,62.5765,62.6,36500.0
2008-02-07 14:10:00,106.44,106.46,105.65,105.7,164400.0,62.6,62.6118,62.1354,62.1648,164400.0
2008-02-07 14:15:00,105.72,105.72,105.36,105.39,116800.0,62.1766,62.1766,61.9648,61.9825,116800.0
2008-02-07 14:20:00,105.4,105.69,105.17,105.57,89600.0,61.9884,62.1589,61.8531,62.0883,89600.0
2008-02-07 14:25:00,105.52,105.74,105.34,105.4,46600.0,62.0589,62.1883,61.9531,61.9884,46600.0
2008-02-07 14:30:00,105.48,105.5,105.0,105.0,53300.0,62.0354,62.0472,61.7531,61.7531,53300.0
2008-02-07 14:35:00,105.02,105.14,104.85,104.95,60400.0,61.7649,61.8354,61.6649,61.7237,60400.0
2008-02-07 14:40:00,104.96,104.97,104.66,104.73,50800.0,61.7296,61.7355,61.5531,61.5943,50800.0
2008-02-07 14:45:00,104.73,105.24,104.62,105.24,37700.0,61.5943,61.8943,61.5296,61.8943,37700.0
2008-02-07 14:50:00,105.23,105.32,105.02,105.29,22900.0,61.8884,61.9413,61.7649,61.9237,22900.0
2008-02-07 14:55:00,105.29,105.62,105.29,105.31,31600.0,61.9237,62.1177,61.9237,61.9354,31600.0
2008-02-07 15:00:00,105.3,105.36,105.0,105.08,49700.0,61.9295,61.9648,61.7531,61.8002,49700.0
2008-02-07 15:05:00,105.07,105.17,104.9,104.94,52300.0,61.7943,61.8531,61.6943,61.7178,52300.0
2008-02-07 15:10:00,104.93,105.26,104.85,105.05,32700.0,61.7119,61.906,61.6649,61.7825,32700.0
2008-02-07 15:15:00,105.07,105.43,105.07,105.43,27000.0,61.7943,62.006,61.7943,62.006,27000.0
2008-02-07 15:20:00,105.42,105.67,105.35,105.47,32200.0,62.0001,62.1471,61.9589,62.0295,32200.0
2008-02-07 15:25:00,105.44,105.91,105.36,105.57,58100.0,62.0119,62.2883,61.9648,62.0883,58100.0
2008-02-07 15:30:00,105.59,105.86,105.59,105.7,48400.0,62.1001,62.2589,62.1001,62.1648,48400.0
2008-02-07 15:35:00,105.7,105.77,105.54,105.55,59600.0,62.1648,62.206,62.0707,62.0766,59600.0
2008-02-07 15:40:00,105.6,105.63,105.33,105.33,61400.0,62.106,62.1236,61.9472,61.9472,61400.0
2008-02-07 15:45:00,105.32,105.49,105.3,105.44,42600.0,61.9413,62.0413,61.9295,62.0119,42600.0
2008-02-07 15:50:00,105.45,105.72,105.36,105.66,47500.0,62.0178,62.1766,61.9648,62.1413,47500.0
2008-02-07 15:55:00,105.61,105.95,105.55,105.83,87900.0,62.1119,62.3118,62.0766,62.2412,87900.0
2008-02-08 09:30:00,105.21,105.82,105.09,105.4,26700.0,61.8766,62.2354,61.806,61.9884,26700.0
2008-02-08 09:35:00,105.3,105.85,105.24,105.85,18700.0,61.9295,62.253,61.8943,62.253,18700.0
2008-02-08 09:40:00,105.81,105.84,105.22,105.45,16600.0,62.2295,62.2471,61.8825,62.0178,16600.0
2008-02-08 09:45:00,105.44,105.7,105.37,105.38,17600.0,62.0119,62.1648,61.9707,61.9766,17600.0
2008-02-08 09:50:00,105.34,105.8,105.28,105.8,18600.0,61.9531,62.2236,61.9178,62.2236,18600.0
2008-02-08 09:55:00,105.74,105.8,105.54,105.62,28400.0,62.1883,62.2236,62.0707,62.1177,28400.0
2008-02-08 10:00:00,105.63,105.66,105.25,105.29,14000.0,62.1236,62.1413,61.9001,61.9237,14000.0
2008-02-08 10:05:00,105.3,105.36,105.01,105.07,15400.0,61.9295,61.9648,61.759,61.7943,15400.0
2008-02-08 10:10:00,105.08,105.19,105.01,105.12,21900.0,61.8002,61.8648,61.759,61.8237,21900.0
2008-02-08 10:15:00,105.1,105.22,105.05,105.05,14800.0,61.8119,61.8825,61.7825,61.7825,14800.0
2008-02-08 10:20:00,105.12,105.46,105.03,105.44,20400.0,61.8237,62.0236,61.7707,62.0119,20400.0
2008-02-08 10:25:00,105.47,105.8,105.43,105.8,20900.0,62.0295,62.2236,62.006,62.2236,20900.0
2008-02-08 10:30:00,105.8,105.81,105.36,105.49,15200.0,62.2236,62.2295,61.9648,62.0413,15200.0
2008-02-08 10:35:00,105.49,105.55,105.4,105.5,11300.0,62.0413,62.0766,61.9884,62.0472,11300.0
2008-02-08 10:40:00,105.49,105.69,105.45,105.69,11900.0,62.0413,62.1589,62.0178,62.1589,11900.0
2008-02-08 10:45:00,105.72,105.8,105.56,105.7,18100.0,62.1766,62.2236,62.0825,62.1648,18100.0
2008-02-08 10:50:00,105.7,105.76,105.59,105.67,13600.0,62.1648,62.2001,62.1001,62.1471,13600.0
2008-02-08 10:55:00,105.66,105.73,105.44,105.57,14700.0,62.1413,62.1824,62.0119,62.0883,14700.0
2008-02-08 11:00:00,105.55,105.61,105.34,105.55,10200.0,62.0766,62.1119,61.9531,62.0766,10200.0
2008-02-08 11:05:00,105.61,105.97,105.59,105.92,14200.0,62.1119,62.3236,62.1001,62.2942,14200.0
2008-02-08 11:10:00,106.0,106.17,105.88,105.93,14400.0,62.3412,62.4412,62.2707,62.3001,14400.0
2008-02-08 11:15:00,105.95,106.04,105.79,105.79,19700.0,62.3118,62.3648,62.2177,62.2177,19700.0
2008-02-08 11:20:00,105.74,105.8,105.64,105.8,21200.0,62.1883,62.2236,62.1295,62.2236,21200.0
2008-02-08 11:25:00,105.8,105.84,105.62,105.7,34600.0,62.2236,62.2471,62.1177,62.1648,34600.0
2008-02-08 11:30:00,105.75,105.86,105.62,105.85,5000.0,62.1942,62.2589,62.1177,62.253,5000.0
2008-02-08 11:35:00,105.85,105.86,105.68,105.73,8800.0,62.253,62.2589,62.153,62.1824,8800.0
2008-02-08 11:40:00,105.7,105.78,105.58,105.78,16800.0,62.1648,62.2118,62.0942,62.2118,16800.0
2008-02-08 11:45:00,105.8,105.83,105.56,105.67,17800.0,62.2236,62.2412,62.0825,62.1471,17800.0
2008-02-08 11:50:00,105.66,105.66,105.52,105.63,17000.0,62.1413,62.1413,62.0589,62.1236,17000.0
2008-02-08 11:55:00,105.62,105.63,105.4,105.41,13700.0,62.1177,62.1236,61.9884,61.9942,13700.0
2008-02-08 12:00:00,105.42,105.42,105.04,105.21,17800.0,62.0001,62.0001,61.7766,61.8766,17800.0
2008-02-08 12:05:00,105.18,105.44,105.17,105.39,18800.0,61.859,62.0119,61.8531,61.9825,18800.0
2008-02-08 12:10:00,105.37,105.46,105.23,105.27,11700.0,61.9707,62.0236,61.8884,61.9119,11700.0
2008-02-08 12:15:00,105.29,105.47,105.23,105.43,37400.0,61.9237,62.0295,61.8884,62.006,37400.0
2008-02-08 12:20:00,105.4,105.41,105.0,105.1,20700.0,61.9884,61.9942,61.7531,61.8119,20700.0
2008-02-08 12:25:00,105.12,105.32,105.09,105.3,14400.0,61.8237,61.9413,61.806,61.9295,14400.0
2008-02-08 12:30:00,105.28,105.32,105.12,105.25,14500.0,61.9178,61.9413,61.8237,61.9001,14500.0
2008-02-08 12:35:00,105.25,105.25,105.11,105.16,9100.0,61.9001,61.9001,61.8178,61.8472,9100.0
2008-02-08 12:40:00,105.19,105.38,105.11,105.33,14700.0,61.8648,61.9766,61.8178,61.9472,14700.0
2008-02-08 12:45:00,105.32,105.32,104.84,104.99,24100.0,61.9413,61.9413,61.659,61.7472,24100.0
2008-02-08 12:50:00,105.06,105.23,105.05,105.2,16200.0,61.7884,61.8884,61.7825,61.8707,16200.0
2008-02-08 12:55:00,105.23,105.6,105.23,105.52,10300.0,61.8884,62.106,61.8884,62.0589,10300.0
2008-02-08 13:00:00,105.51,105.54,105.38,105.41,10300.0,62.053,62.0707,61.9766,61.9942,10300.0
2008-02-08 13:05:00,105.35,105.42,105.2,105.39,11400.0,61.9589,62.0001,61.8707,61.9825,11400.0
2008-02-08 13:10:00,105.32,105.45,105.03,105.21,15200.0,61.9413,62.0178,61.7707,61.8766,15200.0
2008-02-08 13:15:00,105.26,105.29,105.05,105.13,12400.0,61.906,61.9237,61.7825,61.8296,12400.0
2008-02-08 13:20:00,105.05,105.39,104.93,105.24,12200.0,61.7825,61.9825,61.7119,61.8943,12200.0
2008-02-08 13:25:00,105.26,105.42,105.15,105.33,13000.0,61.906,62.0001,61.8413,61.9472,13000.0
2008-02-08 13:30:00,105.32,105.38,105.01,105.15,13500.0,61.9413,61.9766,61.759,61.8413,13500.0
2008-02-08 13:35:00,105.16,105.16,104.93,104.99,15500.0,61.8472,61.8472,61.7119,61.7472,15500.0
2008-02-08 13:40:00,104.98,105.0,104.76,104.91,17500.0,61.7413,61.7531,61.612,61.7002,17500.0
2008-02-08 13:45:00,104.9,105.18,104.81,105.17,11800.0,61.6943,61.859,61.6414,61.8531,11800.0
2008-02-08 13:50:00,105.21,105.41,105.19,105.2,20800.0,61.8766,61.9942,61.8648,61.8707,20800.0
2008-02-08 13:55:00,105.2,105.38,105.17,105.27,12600.0,61.8707,61.9766,61.8531,61.9119,12600.0
2008-02-08 14:00:00,105.26,105.33,105.07,105.07,18700.0,61.906,61.9472,61.7943,61.7943,18700.0
2008-02-08 14:05:00,105.06,105.27,104.97,105.2,23500.0,61.7884,61.9119,61.7355,61.8707,23500.0
2008-02-08 14:10:00,105.16,105.22,104.95,105.09,13700.0,61.8472,61.8825,61.7237,61.806,13700.0
2008-02-08 14:15:00,105.1,105.53,105.1,105.53,18800.0,61.8119,62.0648,61.8119,62.0648,18800.0
2008-02-08 14:20:00,105.51,105.55,105.36,105.42,13200.0,62.053,62.0766,61.9648,62.0001,13200.0
2008-02-08 14:25:00,105.44,105.7,105.42,105.58,12400.0,62.0119,62.1648,62.0001,62.0942,12400.0
2008-02-08 14:30:00,105.54,105.63,105.35,105.38,12900.0,62.0707,62.1236,61.9589,61.9766,12900.0
2008-02-08 14:35:00,105.4,105.55,105.33,105.53,11700.0,61.9884,62.0766,61.9472,62.0648,11700.0
2008-02-08 14:40:00,105.54,105.68,105.46,105.67,10900.0,62.0707,62.153,62.0236,62.1471,10900.0
2008-02-08 14:45:00,105.65,105.65,105.33,105.33,12800.0,62.1354,62.1354,61.9472,61.9472,12800.0
2008-02-08 14:50:00,105.37,105.61,105.34,105.56,24100.0,61.9707,62.1119,61.9531,62.0825,24100.0
2008-02-08 14:55:00,105.56,105.68,105.35,105.42,18100.0,62.0825,62.153,61.9589,62.0001,18100.0
2008-02-08 15:00:00,105.44,105.57,105.37,105.52,21700.0,62.0119,62.0883,61.9707,62.0589,21700.0
2008-02-08 15:05:00,105.51,105.64,105.38,105.59,23300.0,62.053,62.1295,61.9766,62.1001,23300.0
2008-02-08 15:10:00,105.6,105.63,105.46,105.58,18900.0,62.106,62.1236,62.0236,62.0942,18900.0
2008-02-08 15:15:00,105.6,105.89,105.56,105.85,24200.0,62.106,62.2765,62.0825,62.253,24200.0
2008-02-08 15:20:00,105.85,105.86,105.54,105.67,23600.0,62.253,62.2589,62.0707,62.1471,23600.0
2008-02-08 15:25:00,105.65,105.79,105.6,105.73,23000.0,62.1354,62.2177,62.106,62.1824,23000.0
2008-02-08 15:30:00,105.73,106.06,105.6,106.03,40500.0,62.1824,62.3765,62.106,62.3589,40500.0
2008-02-08 15:35:00,106.0,106.05,105.65,105.74,25300.0,62.3412,62.3706,62.1354,62.1883,25300.0
2008-02-08 15:40:00,105.74,105.98,105.66,105.95,34600.0,62.1883,62.3295,62.1413,62.3118,34600.0
2008-02-08 15:45:00,105.99,106.26,105.97,106.17,39300.0,62.3353,62.4941,62.3236,62.4412,39300.0
2008-02-08 15:50:00,106.16,106.24,105.81,105.86,69700.0,62.4353,62.4824,62.2295,62.2589,69700.0
2008-02-08 15:55:00,105.87,105.88,105.68,105.88,49000.0,62.2648,62.2707,62.153,62.2707,49000.0
2008-02-11 09:30:00,105.54,106.43,105.53,106.43,24900.0,62.0707,62.5941,62.0648,62.5941,24900.0
2008-02-11 09:35:00,106.41,106.7,106.29,106.47,35100.0,62.5824,62.7529,62.5118,62.6176,35100.0
2008-02-11 09:40:00,106.38,106.83,106.3,106.83,20100.0,62.5647,62.8294,62.5177,62.8294,20100.0
2008-02-11 09:45:00,106.81,106.89,106.64,106.71,22900.0,62.8176,62.8647,62.7176,62.7588,22900.0
2008-02-11 09:50:00,106.71,106.94,106.62,106.83,25400.0,62.7588,62.8941,62.7059,62.8294,25400.0
2008-02-11 09:55:00,106.89,107.05,106.76,107.01,39500.0,62.8647,62.9588,62.7882,62.9352,39500.0
2008-02-11 10:00:00,106.92,107.23,106.92,107.06,30500.0,62.8823,63.0646,62.8823,62.9646,30500.0
2008-02-11 10:05:00,107.03,107.15,106.78,107.0,40800.0,62.947,63.0176,62.8,62.9294,40800.0
2008-02-11 10:10:00,106.96,107.06,106.81,106.95,21200.0,62.9058,62.9646,62.8176,62.8999,21200.0
2008-02-11 10:15:00,106.96,107.25,106.94,107.0,13200.0,62.9058,63.0764,62.8941,62.9294,13200.0
2008-02-11 10:20:00,107.01,107.05,106.68,106.69,43400.0,62.9352,62.9588,62.7412,62.747,43400.0
2008-02-11 10:25:00,106.69,106.83,106.62,106.79,15400.0,62.747,62.8294,62.7059,62.8058,15400.0
2008-02-11 10:30:00,106.83,107.03,106.66,107.0,14900.0,62.8294,62.947,62.7294,62.9294,14900.0
2008-02-11 10:35:00,107.0,107.04,106.67,106.75,26700.0,62.9294,62.9529,62.7353,62.7823,26700.0
2008-02-11 10:40:00,106.79,106.89,106.71,106.83,9000.0,62.8058,62.8647,62.7588,62.8294,9000.0
2008-02-11 10:45:00,106.84,107.0,106.77,106.82,14900.0,62.8353,62.9294,62.7941,62.8235,14900.0
2008-02-11 10:50:00,106.83,107.0,106.74,106.97,22000.0,62.8294,62.9294,62.7764,62.9117,22000.0
2008-02-11 10:55:00,106.99,107.22,106.94,107.06,19400.0,62.9235,63.0587,62.8941,62.9646,19400.0
2008-02-11 11:00:00,107.08,107.08,106.78,106.85,10200.0,62.9764,62.9764,62.8,62.8411,10200.0
2008-02-11 11:05:00,106.85,106.93,106.73,106.82,22100.0,62.8411,62.8882,62.7706,62.8235,22100.0
2008-02-11 11:10:00,106.85,106.97,106.72,106.95,17800.0,62.8411,62.9117,62.7647,62.8999,17800.0
2008-02-11 11:15:00,106.91,107.0,106.78,106.88,25800.0,62.8764,62.9294,62.8,62.8588,25800.0
2008-02-11 11:20:00,106.88,106.96,106.82,106.82,10100.0,62.8588,62.9058,62.8235,62.8235,10100.0
2008-02-11 11:25:00,106.78,106.84,106.6,106.74,24500.0,62.8,62.8353,62.6941,62.7764,24500.0
2008-02-11 11:30:00,106.7,106.77,106.53,106.58,15600.0,62.7529,62.7941,62.6529,62.6823,15600.0
2008-02-11 11:35:00,106.59,106.65,106.41,106.43,21000.0,62.6882,62.7235,62.5824,62.5941,21000.0
2008-02-11 11:40:00,106.45,106.58,106.44,106.58,12100.0,62.6059,62.6823,62.6,62.6823,12100.0
2008-02-11 11:45:00,106.57,106.61,106.49,106.57,8800.0,62.6765,62.7,62.6294,62.6765,8800.0
2008-02-11 11:50:00,106.55,106.7,106.49,106.61,8800.0,62.6647,62.7529,62.6294,62.7,8800.0
2008-02-11 11:55:00,106.64,106.68,106.46,106.5,10100.0,62.7176,62.7412,62.6118,62.6353,10100.0
2008-02-11 12:00:00,106.49,106.8,106.45,106.73,19000.0,62.6294,62.8117,62.6059,62.7706,19000.0
2008-02-11 12:05:00,106.76,106.89,106.63,106.85,19000.0,62.7882,62.8647,62.7117,62.8411,19000.0
2008-02-11 12:10:00,106.81,106.85,106.76,106.8,18500.0,62.8176,62.8411,62.7882,62.8117,18500.0
2008-02-11 12:15:00,106.8,106.87,106.52,106.62,23000.0,62.8117,62.8529,62.6471,62.7059,23000.0
2008-02-11 12:20:00,106.62,106.76,106.62,106.68,17400.0,62.7059,62.7882,62.7059,62.7412,17400.0
2008-02-11 12:25:00,106.63,106.95,106.62,106.91,13600.0,62.7117,62.8999,62.7059,62.8764,13600.0
2008-02-11 12:30:00,106.91,107.01,106.79,106.95,12200.0,62.8764,62.9352,62.8058,62.8999,12200.0
2008-02-11 12:35:00,106.93,107.15,106.92,107.07,14200.0,62.8882,63.0176,62.8823,62.9705,14200.0
2008-02-11 12:40:00,107.09,107.18,107.02,107.08,18300.0,62.9823,63.0352,62.9411,62.9764,18300.0
2008-02-11 12:45:00,107.12,107.31,107.05,107.24,13100.0,62.9999,63.1117,62.9588,63.0705,13100.0
2008-02-11 12:50:00,107.26,107.26,106.9,107.16,15700.0,63.0823,63.0823,62.8705,63.0235,15700.0
2008-02-11 12:55:00,107.12,107.22,106.98,107.22,8400.0,62.9999,63.0587,62.9176,63.0587,8400.0
2008-02-11 13:00:00,107.19,107.33,107.08,107.08,8300.0,63.0411,63.1234,62.9764,62.9764,8300.0
2008-02-11 13:05:00,107.04,107.04,106.83,107.02,9400.0,62.9529,62.9529,62.8294,62.9411,9400.0
2008-02-11 13:10:00,107.02,107.3,107.02,107.3,12200.0,62.9411,63.1058,62.9411,63.1058,12200.0
2008-02-11 13:15:00,107.32,107.32,107.08,107.08,10500.0,63.1176,63.1176,62.9764,62.9764,10500.0
2008-02-11 13:20:00,107.09,107.19,107.07,107.17,8000.0,62.9823,63.0411,62.9705,63.0293,8000.0
2008-02-11 13:25:00,107.09,107.3,107.09,107.3,7400.0,62.9823,63.1058,62.9823,63.1058,7400.0
2008-02-11 13:30:00,107.32,107.38,107.23,107.34,12500.0,63.1176,63.1528,63.0646,63.1293,12500.0
2008-02-11 13:35:00,107.32,107.32,107.14,107.24,7600.0,63.1176,63.1176,63.0117,63.0705,7600.0
2008-02-11 13:40:00,107.26,107.37,107.23,107.31,12100.0,63.0823,63.147,63.0646,63.1117,12100.0
2008-02-11 13:45:00,107.32,107.37,107.24,107.32,10900.0,63.1176,63.147,63.0705,63.1176,10900.0
2008-02-11 13:50:00,107.29,107.43,107.29,107.37,9200.0,63.0999,63.1822,63.0999,63.147,9200.0
2008-02-11 13:55:00,107.36,107.48,107.36,107.42,12200.0,63.1411,63.2117,63.1411,63.1764,12200.0
2008-02-11 14:00:00,107.43,107.46,107.32,107.4,11800.0,63.1822,63.1999,63.1176,63.1646,11800.0
2008-02-11 14:05:00,107.42,107.49,107.4,107.42,16700.0,63.1764,63.2175,63.1646,63.1764,16700.0
2008-02-11 14:10:00,107.42,107.56,107.42,107.52,21000.0,63.1764,63.2587,63.1764,63.2352,21000.0
2008-02-11 14:15:00,107.52,107.53,107.34,107.45,18500.0,63.2352,63.2411,63.1293,63.194,18500.0
2008-02-11 14:20:00,107.45,107.56,107.35,107.52,10200.0,63.194,63.2587,63.1352,63.2352,10200.0
2008-02-11 14:25:00,107.5,107.55,107.47,107.49,16400.0,63.2234,63.2528,63.2058,63.2175,16400.0
2008-02-11 14:30:00,107.51,107.51,107.22,107.25,10100.0,63.2293,63.2293,63.0587,63.0764,10100.0
2008-02-11 14:35:00,107.23,107.35,107.2,107.32,14600.0,63.0646,63.1352,63.047,63.1176,14600.0
2008-02-11 14:40:00,107.32,107.49,107.26,107.49,17700.0,63.1176,63.2175,63.0823,63.2175,17700.0
2008-02-11 14:45:00,107.52,107.7,107.52,107.7,12200.0,63.2352,63.341,63.2352,63.341,12200.0
2008-02-11 14:50:00,107.7,107.78,107.61,107.72,16700.0,63.341,63.3881,63.2881,63.3528,16700.0
2008-02-11 14:55:00,107.71,107.71,107.55,107.57,11700.0,63.3469,63.3469,63.2528,63.2646,11700.0
2008-02-11 15:00:00,107.55,107.65,107.35,107.5,20000.0,63.2528,63.3116,63.1352,63.2234,20000.0
2008-02-11 15:05:00,107.48,107.68,107.4,107.61,19000.0,63.2117,63.3293,63.1646,63.2881,19000.0
2008-02-11 15:10:00,107.59,107.7,107.55,107.63,24700.0,63.2763,63.341,63.2528,63.2999,24700.0
2008-02-11 15:15:00,107.61,107.65,107.43,107.47,15900.0,63.2881,63.3116,63.1822,63.2058,15900.0
2008-02-11 15:20:00,107.49,107.78,107.48,107.7,29700.0,63.2175,63.3881,63.2117,63.341,29700.0
2008-02-11 15:25:00,107.71,107.75,107.5,107.61,24300.0,63.3469,63.3704,63.2234,63.2881,24300.0
2008-02-11 15:30:00,107.61,107.61,107.37,107.46,27800.0,63.2881,63.2881,63.147,63.1999,27800.0
2008-02-11 15:35:00,107.46,107.5,107.23,107.28,27100.0,63.1999,63.2234,63.0646,63.094,27100.0
2008-02-11 15:40:00,107.3,107.4,107.06,107.1,36700.0,63.1058,63.1646,62.9646,62.9882,36700.0
2008-02-11 15:45:00,107.11,107.55,107.1,107.53,60500.0,62.994,63.2528,62.9882,63.2411,60500.0
2008-02-11 15:50:00,107.53,107.56,107.39,107.55,51600.0,63.2411,63.2587,63.1587,63.2528,51600.0
2008-02-11 15:55:00,107.51,107.79,107.51,107.54,68100.0,63.2293,63.394,63.2293,63.2469,68100.0
2008-02-12 09:30:00,108.06,108.06,107.08,107.13,38300.0,63.5528,63.5528,62.9764,63.0058,38300.0
2008-02-12 09:35:00,107.09,107.26,106.81,106.99,16600.0,62.9823,63.0823,62.8176,62.9235,16600.0
2008-02-12 09:40:00,107.01,107.14,106.85,107.02,25100.0,62.9352,63.0117,62.8411,62.9411,25100.0
2008-02-12 09:45:00,107.03,107.51,107.01,107.37,29500.0,62.947,63.2293,62.9352,63.147,29500.0
2008-02-12 09:50:00,107.36,107.39,107.01,107.05,22000.0,63.1411,63.1587,62.9352,62.9588,22000.0
2008-02-12 09:55:00,107.06,107.19,106.73,106.97,28400.0,62.9646,63.0411,62.7706,62.9117,28400.0
2008-02-12 10:00:00,106.99,107.34,106.91,107.3,24200.0,62.9235,63.1293,62.8764,63.1058,24200.0
2008-02-12 10:05:00,107.3,107.41,107.14,107.25,31000.0,63.1058,63.1705,63.0117,63.0764,31000.0
2008-02-12 10:10:00,107.29,107.29,107.04,107.21,34800.0,63.0999,63.0999,62.9529,63.0529,34800.0
2008-02-12 10:15:00,107.23,107.49,107.21,107.35,29500.0,63.0646,63.2175,63.0529,63.1352,29500.0
2008-02-12 10:20:00,107.32,107.48,107.18,107.48,17300.0,63.1176,63.2117,63.0352,63.2117,17300.0
2008-02-12 10:25:00,107.48,107.56,107.35,107.55,23800.0,63.2117,63.2587,63.1352,63.2528,23800.0
2008-02-12 10:30:00,107.58,107.67,107.48,107.52,57700.0,63.2705,63.3234,63.2117,63.2352,57700.0
2008-02-12 10:35:00,107.52,107.62,107.37,107.41,39700.0,63.2352,63.294,63.147,63.1705,39700.0
2008-02-12 10:40:00,107.42,107.61,107.39,107.48,37100.0,63.1764,63.2881,63.1587,63.2117,37100.0
2008-02-12 10:45:00,107.52,107.76,107.48,107.73,21300.0,63.2352,63.3763,63.2117,63.3587,21300.0
2008-02-12 10:50:00,107.74,107.74,107.39,107.46,36800.0,63.3646,63.3646,63.1587,63.1999,36800.0
2008-02-12 10:55:00,107.47,107.67,107.42,107.46,46900.0,63.2058,63.3234,63.1764,63.1999,46900.0
2008-02-12 11:00:00,107.48,107.57,107.41,107.52,46400.0,63.2117,63.2646,63.1705,63.2352,46400.0
2008-02-12 11:05:00,107.52,107.56,107.45,107.5,30600.0,63.2352,63.2587,63.194,63.2234,30600.0
2008-02-12 11:10:00,107.5,107.58,107.41,107.51,40400.0,63.2234,63.2705,63.1705,63.2293,40400.0
2008-02-12 11:15:00,107.51,107.62,107.44,107.47,31500.0,63.2293,63.294,63.1881,63.2058,31500.0
2008-02-12 11:20:00,107.47,107.52,107.41,107.46,43700.0,63.2058,63.2352,63.1705,63.1999,43700.0
2008-02-12 11:25:00,107.45,107.51,107.38,107.45,36600.0,63.194,63.2293,63.1528,63.194,36600.0
2008-02-12 11:30:00,107.47,107.52,107.38,107.49,20400.0,63.2058,63.2352,63.1528,63.2175,20400.0
2008-02-12 11:35:00,107.49,107.57,107.35,107.48,47400.0,63.2175,63.2646,63.1352,63.2117,47400.0
2008-02-12 11:40:00,107.44,107.57,107.36,107.55,31800.0,63.1881,63.2646,63.1411,63.2528,31800.0
2008-02-12 11:45:00,107.56,107.63,107.43,107.5,38300.0,63.2587,63.2999,63.1822,63.2234,38300.0
2008-02-12 11:50:00,107.5,107.5,107.36,107.38,17800.0,63.2234,63.2234,63.1411,63.1528,17800.0
2008-02-12 11:55:00,107.39,107.55,107.38,107.42,23900.0,63.1587,63.2528,63.1528,63.1764,23900.0
2008-02-12 12:00:00,107.42,107.5,107.4,107.49,11000.0,63.1764,63.2234,63.1646,63.2175,11000.0
2008-02-12 12:05:00,107.47,107.54,107.41,107.5,26700.0,63.2058,63.2469,63.1705,63.2234,26700.0
2008-02-12 12:10:00,107.5,107.56,107.42,107.5,39200.0,63.2234,63.2587,63.1764,63.2234,39200.0
2008-02-12 12:15:00,107.49,107.53,107.44,107.46,26800.0,63.2175,63.2411,63.1881,63.1999,26800.0
2008-02-12 12:20:00,107.46,107.5,107.4,107.4,31600.0,63.1999,63.2234,63.1646,63.1646,31600.0
2008-02-12 12:25:00,107.38,107.38,107.0,107.09,15900.0,63.1528,63.1528,62.9294,62.9823,15900.0
2008-02-12 12:30:00,107.04,107.09,106.99,107.08,11400.0,62.9529,62.9823,62.9235,62.9764,11400.0
2008-02-12 12:35:00,107.06,107.2,107.04,107.09,6300.0,62.9646,63.047,62.9529,62.9823,6300.0
2008-02-12 12:40:00,107.07,107.18,107.04,107.04,10000.0,62.9705,63.0352,62.9529,62.9529,10000.0
2008-02-12 12:45:00,107.0,107.36,107.0,107.14,12300.0,62.9294,63.1411,62.9294,63.0117,12300.0
2008-02-12 12:50:00,107.14,107.23,107.11,107.14,5800.0,63.0117,63.0646,62.994,63.0117,5800.0
2008-02-12 12:55:00,107.16,107.39,107.16,107.36,8500.0,63.0235,63.1587,63.0235,63.1411,8500.0
2008-02-12 13:00:00,107.34,107.46,107.31,107.35,6500.0,63.1293,63.1999,63.1117,63.1352,6500.0
2008-02-12 13:05:00,107.33,107.48,107.33,107.45,8600.0,63.1234,63.2117,63.1234,63.194,8600.0
2008-02-12 13:10:00,107.47,107.51,107.41,107.49,16500.0,63.2058,63.2293,63.1705,63.2175,16500.0
2008-02-12 13:15:00,107.5,107.52,107.44,107.46,26400.0,63.2234,63.2352,63.1881,63.1999,26400.0
2008-02-12 13:20:00,107.46,107.52,107.44,107.5,15900.0,63.1999,63.2352,63.1881,63.2234,15900.0
2008-02-12 13:25:00,107.5,107.7,107.48,107.6,19500.0,63.2234,63.341,63.2117,63.2822,19500.0
2008-02-12 13:30:00,107.6,107.62,107.46,107.49,14400.0,63.2822,63.294,63.1999,63.2175,14400.0
2008-02-12 13:35:00,107.49,107.5,107.3,107.45,27200.0,63.2175,63.2234,63.1058,63.194,27200.0
2008-02-12 13:40:00,107.46,107.53,107.43,107.49,20500.0,63.1999,63.2411,63.1822,63.2175,20500.0
2008-02-12 13:45:00,107.46,107.5,107.37,107.38,10200.0,63.1999,63.2234,63.147,63.1528,10200.0
2008-02-12 13:50:00,107.42,107.54,107.31,107.38,22400.0,63.1764,63.2469,63.1117,63.1528,22400.0
2008-02-12 13:55:00,107.38,107.45,107.33,107.33,10700.0,63.1528,63.194,63.1234,63.1234,10700.0
2008-02-12 14:00:00,107.34,107.38,107.25,107.37,7700.0,63.1293,63.1528,63.0764,63.147,7700.0
2008-02-12 14:05:00,107.4,107.46,107.35,107.35,7600.0,63.1646,63.1999,63.1352,63.1352,7600.0
2008-02-12 14:10:00,107.36,107.52,107.35,107.49,21600.0,63.1411,63.2352,63.1352,63.2175,21600.0
2008-02-12 14:15:00,107.47,107.48,107.19,107.19,50100.0,63.2058,63.2117,63.0411,63.0411,50100.0
2008-02-12 14:20:00,107.15,107.25,107.05,107.2,22000.0,63.0176,63.0764,62.9588,63.047,22000.0
2008-02-12 14:25:00,107.26,107.37,107.24,107.32,17900.0,63.0823,63.147,63.0705,63.1176,17900.0
2008-02-12 14:30:00,107.34,107.49,107.2,107.33,21200.0,63.1293,63.2175,63.047,63.1234,21200.0
2008-02-12 14:35:00,107.33,107.48,107.24,107.43,21700.0,63.1234,63.2117,63.0705,63.1822,21700.0
2008-02-12 14:40:00,107.43,107.52,107.37,107.5,12800.0,63.1822,63.2352,63.147,63.2234,12800.0
2008-02-12 14:45:00,107.5,107.55,107.26,107.52,33800.0,63.2234,63.2528,63.0823,63.2352,33800.0
2008-02-12 14:50:00,107.53,107.56,107.42,107.48,23500.0,63.2411,63.2587,63.1764,63.2117,23500.0
2008-02-12 14:55:00,107.47,107.5,107.32,107.42,12600.0,63.2058,63.2234,63.1176,63.1764,12600.0
2008-02-12 15:00:00,107.45,107.45,107.21,107.28,19700.0,63.194,63.194,63.0529,63.094,19700.0
2008-02-12 15:05:00,107.28,107.32,107.08,107.22,26500.0,63.094,63.1176,62.9764,63.0587,26500.0
2008-02-12 15:10:00,107.25,107.42,107.22,107.32,13800.0,63.0764,63.1764,63.0587,63.1176,13800.0
2008-02-12 15:15:00,107.27,107.43,107.24,107.38,20900.0,63.0881,63.1822,63.0705,63.1528,20900.0
2008-02-12 15:20:00,107.39,107.42,106.99,107.02,38900.0,63.1587,63.1764,62.9235,62.9411,38900.0
2008-02-12 15:25:00,106.98,107.17,106.8,107.15,51100.0,62.9176,63.0293,62.8117,63.0176,51100.0
2008-02-12 15:30:00,107.15,107.28,106.97,107.12,64700.0,63.0176,63.094,62.9117,62.9999,64700.0
2008-02-12 15:35:00,107.12,107.13,106.6,106.66,67400.0,62.9999,63.0058,62.6941,62.7294,67400.0
2008-02-12 15:40:00,106.68,106.91,106.62,106.75,48700.0,62.7412,62.8764,62.7059,62.7823,48700.0
2008-02-12 15:45:00,106.72,106.97,106.63,106.89,35800.0,62.7647,62.9117,62.7117,62.8647,35800.0
2008-02-12 15:50:00,106.89,106.99,106.85,106.88,71900.0,62.8647,62.9235,62.8411,62.8588,71900.0
2008-02-12 15:55:00,106.88,107.09,106.74,107.07,62900.0,62.8588,62.9823,62.7764,62.9705,62900.0
2008-02-13 09:30:00,107.21,107.76,107.21,107.6,41600.0,63.0529,63.3763,63.0529,63.2822,41600.0
2008-02-13 09:35:00,107.63,107.7,107.01,107.17,25400.0,63.2999,63.341,62.9352,63.0293,25400.0
2008-02-13 09:40:00,107.22,107.47,107.15,107.42,19500.0,63.0587,63.2058,63.0176,63.1764,19500.0
2008-02-13 09:45:00,107.39,107.62,107.22,107.49,30000.0,63.1587,63.294,63.0587,63.2175,30000.0
2008-02-13 09:50:00,107.48,107.65,107.25,107.44,21400.0,63.2117,63.3116,63.0764,63.1881,21400.0
2008-02-13 09:55:00,107.43,107.62,107.35,107.53,13200.0,63.1822,63.294,63.1352,63.2411,13200.0
2008-02-13 10:00:00,107.53,107.68,107.41,107.45,29000.0,63.2411,63.3293,63.1705,63.194,29000.0
2008-02-13 10:05:00,107.45,107.78,107.39,107.72,21300.0,63.194,63.3881,63.1587,63.3528,21300.0
2008-02-13 10:10:00,107.73,107.94,107.55,107.93,28700.0,63.3587,63.4822,63.2528,63.4763,28700.0
2008-02-13 10:15:00,107.93,108.0,107.84,107.87,27100.0,63.4763,63.5175,63.4234,63.441,27100.0
2008-02-13 10:20:00,107.86,108.15,107.86,108.1,48500.0,63.4351,63.6057,63.4351,63.5763,48500.0
2008-02-13 10:25:00,108.1,108.11,107.83,107.92,38400.0,63.5763,63.5822,63.4175,63.4704,38400.0
2008-02-13 10:30:00,107.95,107.97,107.43,107.66,20700.0,63.4881,63.4998,63.1822,63.3175,20700.0
2008-02-13 10:35:00,107.7,107.83,107.43,107.81,23900.0,63.341,63.4175,63.1822,63.4057,23900.0
2008-02-13 10:40:00,107.85,107.89,107.62,107.85,23400.0,63.4293,63.4528,63.294,63.4293,23400.0
2008-02-13 10:45:00,107.82,108.03,107.82,107.94,26500.0,63.4116,63.5351,63.4116,63.4822,26500.0
2008-02-13 10:50:00,107.97,108.18,107.94,108.08,23500.0,63.4998,63.6233,63.4822,63.5645,23500.0
2008-02-13 10:55:00,108.06,108.17,108.03,108.03,8700.0,63.5528,63.6175,63.5351,63.5351,8700.0
2008-02-13 11:00:00,108.02,108.28,108.02,108.26,14900.0,63.5292,63.6822,63.5292,63.6704,14900.0
2008-02-13 11:05:00,108.27,108.3,108.16,108.18,20800.0,63.6763,63.6939,63.6116,63.6233,20800.0
2008-02-13 11:10:00,108.18,108.22,108.0,108.17,14200.0,63.6233,63.6469,63.5175,63.6175,14200.0
2008-02-13 11:15:00,108.16,108.17,108.06,108.11,5400.0,63.6116,63.6175,63.5528,63.5822,5400.0
2008-02-13 11:20:00,108.15,108.15,107.9,107.99,12000.0,63.6057,63.6057,63.4587,63.5116,12000.0
2008-02-13 11:25:00,107.98,108.02,107.72,107.96,14500.0,63.5057,63.5292,63.3528,63.494,14500.0
2008-02-13 11:30:00,107.95,108.0,107.85,107.92,9600.0,63.4881,63.5175,63.4293,63.4704,9600.0
2008-02-13 11:35:00,107.92,107.93,107.82,107.87,4600.0,63.4704,63.4763,63.4116,63.441,4600.0
2008-02-13 11:40:00,107.89,108.14,107.89,108.07,6700.0,63.4528,63.5998,63.4528,63.5586,6700.0
2008-02-13 11:45:00,108.07,108.19,107.93,108.17,13200.0,63.5586,63.6292,63.4763,63.6175,13200.0
2008-02-13 11:50:00,108.18,108.22,108.03,108.16,14100.0,63.6233,63.6469,63.5351,63.6116,14100.0
2008-02-13 11:55:00,108.15,108.23,108.1,108.21,11800.0,63.6057,63.6527,63.5763,63.641,11800.0
2008-02-13 12:00:00,108.19,108.27,108.09,108.24,13200.0,63.6292,63.6763,63.5704,63.6586,13200.0
2008-02-13 12:05:00,108.23,108.37,108.17,108.37,14600.0,63.6527,63.7351,63.6175,63.7351,14600.0
2008-02-13 12:10:00,108.34,108.47,108.33,108.38,13200.0,63.7174,63.7939,63.7116,63.741,13200.0
2008-02-13 12:15:00,108.38,108.44,108.26,108.26,15800.0,63.741,63.7763,63.6704,63.6704,15800.0
2008-02-13 12:20:00,108.29,108.4,108.27,108.33,6500.0,63.688,63.7527,63.6763,63.7116,6500.0
2008-02-13 12:25:00,108.33,108.38,108.29,108.35,7700.0,63.7116,63.741,63.688,63.7233,7700.0
2008-02-13 12:30:00,108.38,108.44,108.26,108.28,12100.0,63.741,63.7763,63.6704,63.6822,12100.0
2008-02-13 12:35:00,108.28,108.36,108.26,108.28,5900.0,63.6822,63.7292,63.6704,63.6822,5900.0
2008-02-13 12:40:00,108.28,108.58,108.28,108.54,27300.0,63.6822,63.8586,63.6822,63.8351,27300.0
2008-02-13 12:45:00,108.52,108.53,108.41,108.44,15200.0,63.8233,63.8292,63.7586,63.7763,15200.0
2008-02-13 12:50:00,108.45,108.58,108.45,108.47,15800.0,63.7821,63.8586,63.7821,63.7939,15800.0
2008-02-13 12:55:00,108.46,108.59,108.46,108.57,10000.0,63.788,63.8645,63.788,63.8527,10000.0
2008-02-13 13:00:00,108.57,108.63,108.34,108.49,27500.0,63.8527,63.888,63.7174,63.8057,27500.0
2008-02-13 13:05:00,108.53,108.64,108.5,108.64,32500.0,63.8292,63.8939,63.8115,63.8939,32500.0
2008-02-13 13:10:00,108.64,108.89,108.6,108.83,21600.0,63.8939,64.0409,63.8704,64.0056,21600.0
2008-02-13 13:15:00,108.78,108.83,108.59,108.76,15500.0,63.9762,64.0056,63.8645,63.9645,15500.0
2008-02-13 13:20:00,108.78,108.92,108.65,108.9,18000.0,63.9762,64.0586,63.8998,64.0468,18000.0
2008-02-13 13:25:00,108.91,108.91,108.73,108.83,12900.0,64.0527,64.0527,63.9468,64.0056,12900.0
2008-02-13 13:30:00,108.83,108.83,108.72,108.76,11800.0,64.0056,64.0056,63.9409,63.9645,11800.0
2008-02-13 13:35:00,108.75,108.8,108.73,108.76,7100.0,63.9586,63.988,63.9468,63.9645,7100.0
2008-02-13 13:40:00,108.77,108.97,108.77,108.9,21400.0,63.9703,64.088,63.9703,64.0468,21400.0
2008-02-13 13:45:00,108.9,108.95,108.83,108.86,16100.0,64.0468,64.0762,64.0056,64.0233,16100.0
2008-02-13 13:50:00,108.87,108.9,108.83,108.86,9300.0,64.0291,64.0468,64.0056,64.0233,9300.0
2008-02-13 13:55:00,108.86,108.87,108.57,108.57,16500.0,64.0233,64.0291,63.8527,63.8527,16500.0
2008-02-13 14:00:00,108.58,108.71,108.56,108.62,20200.0,63.8586,63.935,63.8468,63.8821,20200.0
2008-02-13 14:05:00,108.59,108.71,108.45,108.45,18600.0,63.8645,63.935,63.7821,63.7821,18600.0
2008-02-13 14:10:00,108.47,108.5,108.27,108.27,23200.0,63.7939,63.8115,63.6763,63.6763,23200.0
2008-02-13 14:15:00,108.27,108.6,108.27,108.56,18500.0,63.6763,63.8704,63.6763,63.8468,18500.0
2008-02-13 14:20:00,108.55,108.64,108.38,108.6,19400.0,63.8409,63.8939,63.741,63.8704,19400.0
2008-02-13 14:25:00,108.58,108.63,108.35,108.48,16300.0,63.8586,63.888,63.7233,63.7998,16300.0
2008-02-13 14:30:00,108.47,108.7,108.46,108.62,18800.0,63.7939,63.9292,63.788,63.8821,18800.0
2008-02-13 14:35:00,108.58,108.7,108.56,108.65,23600.0,63.8586,63.9292,63.8468,63.8998,23600.0
2008-02-13 14:40:00,108.67,108.73,108.57,108.69,18200.0,63.9115,63.9468,63.8527,63.9233,18200.0
2008-02-13 14:45:00,108.69,108.85,108.69,108.75,25000.0,63.9233,64.0174,63.9233,63.9586,25000.0
2008-02-13 14:50:00,108.73,108.87,108.72,108.87,21300.0,63.9468,64.0291,63.9409,64.0291,21300.0
2008-02-13 14:55:00,108.88,108.95,108.83,108.91,19600.0,64.035,64.0762,64.0056,64.0527,19600.0
2008-02-13 15:00:00,108.91,109.0,108.89,108.93,33800.0,64.0527,64.1056,64.0409,64.0644,33800.0
2008-02-13 15:05:00,108.94,108.98,108.87,108.97,24100.0,64.0703,64.0938,64.0291,64.088,24100.0
2008-02-13 15:10:00,108.94,108.97,108.73,108.73,27800.0,64.0703,64.088,63.9468,63.9468,27800.0
2008-02-13 15:15:00,108.73,108.83,108.72,108.79,19100.0,63.9468,64.0056,63.9409,63.9821,19100.0
2008-02-13 15:20:00,108.8,109.0,108.72,108.98,29300.0,63.988,64.1056,63.9409,64.0938,29300.0
2008-02-13 15:25:00,108.98,109.09,108.97,108.99,25900.0,64.0938,64.1585,64.088,64.0997,25900.0
2008-02-13 15:30:00,108.99,109.04,108.92,109.04,18200.0,64.0997,64.1291,64.0586,64.1291,18200.0
2008-02-13 15:35:00,109.05,109.13,108.96,109.04,49500.0,64.135,64.1821,64.0821,64.1291,49500.0
2008-02-13 15:40:00,109.05,109.1,108.93,108.99,47500.0,64.135,64.1644,64.0644,64.0997,47500.0
2008-02-13 15:45:00,109.01,109.15,108.99,109.1,43800.0,64.1115,64.1938,64.0997,64.1644,43800.0
2008-02-13 15:50:00,109.1,109.15,108.86,108.93,52800.0,64.1644,64.1938,64.0233,64.0644,52800.0
2008-02-13 15:55:00,108.93,108.98,108.84,108.84,71700.0,64.0644,64.0938,64.0115,64.0115,71700.0
2008-02-14 09:30:00,108.74,109.5,108.5,108.93,49200.0,63.9527,64.3997,63.8115,64.0644,49200.0
2008-02-14 09:35:00,108.94,108.94,108.51,108.61,30200.0,64.0703,64.0703,63.8174,63.8762,30200.0
2008-02-14 09:40:00,108.63,108.65,107.98,108.06,35400.0,63.888,63.8998,63.5057,63.5528,35400.0
2008-02-14 09:45:00,107.98,108.3,107.93,108.22,17800.0,63.5057,63.6939,63.4763,63.6469,17800.0
2008-02-14 09:50:00,108.21,108.27,108.14,108.15,16500.0,63.641,63.6763,63.5998,63.6057,16500.0
2008-02-14 09:55:00,108.17,108.45,108.13,108.26,30600.0,63.6175,63.7821,63.5939,63.6704,30600.0
2008-02-14 10:00:00,108.26,108.45,108.0,108.02,28600.0,63.6704,63.7821,63.5175,63.5292,28600.0
2008-02-14 10:05:00,108.08,108.08,107.71,107.93,18700.0,63.5645,63.5645,63.3469,63.4763,18700.0
2008-02-14 10:10:00,107.88,108.07,107.83,108.0,13200.0,63.4469,63.5586,63.4175,63.5175,13200.0
2008-02-14 10:15:00,107.96,108.12,107.9,107.92,16600.0,63.494,63.5881,63.4587,63.4704,16600.0
2008-02-14 10:20:00,108.01,108.14,108.0,108.03,10200.0,63.5234,63.5998,63.5175,63.5351,10200.0
2008-02-14 10:25:00,108.03,108.1,107.96,108.1,8600.0,63.5351,63.5763,63.494,63.5763,8600.0
2008-02-14 10:30:00,108.06,108.13,107.99,108.06,14000.0,63.5528,63.5939,63.5116,63.5528,14000.0
2008-02-14 10:35:00,108.06,108.06,107.8,107.84,10300.0,63.5528,63.5528,63.3999,63.4234,10300.0
2008-02-14 10:40:00,107.83,107.98,107.81,107.96,6100.0,63.4175,63.5057,63.4057,63.494,6100.0
2008-02-14 10:45:00,107.98,108.0,107.75,107.95,19400.0,63.5057,63.5175,63.3704,63.4881,19400.0
2008-02-14 10:50:00,107.99,107.99,107.68,107.71,12400.0,63.5116,63.5116,63.3293,63.3469,12400.0
2008-02-14 10:55:00,107.71,107.73,107.55,107.58,14200.0,63.3469,63.3587,63.2528,63.2705,14200.0
2008-02-14 11:00:00,107.61,107.68,107.4,107.61,15300.0,63.2881,63.3293,63.1646,63.2881,15300.0
2008-02-14 11:05:00,107.61,107.7,107.45,107.49,10400.0,63.2881,63.341,63.194,63.2175,10400.0
2008-02-14 11:10:00,107.48,107.5,107.22,107.28,20400.0,63.2117,63.2234,63.0587,63.094,20400.0
2008-02-14 11:15:00,107.24,107.32,107.13,107.32,19300.0,63.0705,63.1176,63.0058,63.1176,19300.0
2008-02-14 11:20:00,107.32,107.52,107.3,107.44,11200.0,63.1176,63.2352,63.1058,63.1881,11200.0
2008-02-14 11:25:00,107.41,107.65,107.41,107.65,7100.0,63.1705,63.3116,63.1705,63.3116,7100.0
2008-02-14 11:30:00,107.63,107.63,107.44,107.55,11700.0,63.2999,63.2999,63.1881,63.2528,11700.0
2008-02-14 11:35:00,107.58,107.64,107.51,107.53,9000.0,63.2705,63.3058,63.2293,63.2411,9000.0
2008-02-14 11:40:00,107.53,107.53,107.13,107.13,17000.0,63.2411,63.2411,63.0058,63.0058,17000.0
2008-02-14 11:45:00,107.13,107.45,107.12,107.43,9200.0,63.0058,63.194,62.9999,63.1822,9200.0
2008-02-14 11:50:00,107.46,107.6,107.43,107.48,9500.0,63.1999,63.2822,63.1822,63.2117,9500.0
2008-02-14 11:55:00,107.5,107.57,107.43,107.57,4300.0,63.2234,63.2646,63.1822,63.2646,4300.0
2008-02-14 12:00:00,107.52,107.52,107.36,107.45,8900.0,63.2352,63.2352,63.1411,63.194,8900.0
2008-02-14 12:05:00,107.39,107.7,107.39,107.66,9300.0,63.1587,63.341,63.1587,63.3175,9300.0
2008-02-14 12:10:00,107.67,107.69,107.57,107.58,5500.0,63.3234,63.3352,63.2646,63.2705,5500.0
2008-02-14 12:15:00,107.59,107.7,107.57,107.6,7500.0,63.2763,63.341,63.2646,63.2822,7500.0
2008-02-14 12:20:00,107.6,107.74,107.6,107.69,6700.0,63.2822,63.3646,63.2822,63.3352,6700.0
2008-02-14 12:25:00,107.75,107.89,107.71,107.89,4800.0,63.3704,63.4528,63.3469,63.4528,4800.0
2008-02-14 12:30:00,107.87,107.91,107.66,107.66,9600.0,63.441,63.4645,63.3175,63.3175,9600.0
2008-02-14 12:35:00,107.69,107.69,107.59,107.59,5900.0,63.3352,63.3352,63.2763,63.2763,5900.0
2008-02-14 12:40:00,107.57,107.58,107.47,107.52,5300.0,63.2646,63.2705,63.2058,63.2352,5300.0
2008-02-14 12:45:00,107.51,107.59,107.45,107.45,31400.0,63.2293,63.2763,63.194,63.194,31400.0
2008-02-14 12:50:00,107.46,107.66,107.43,107.64,4700.0,63.1999,63.3175,63.1822,63.3058,4700.0
2008-02-14 12:55:00,107.63,107.66,107.22,107.25,10700.0,63.2999,63.3175,63.0587,63.0764,10700.0
2008-02-14 13:00:00,107.26,107.27,107.15,107.25,4900.0,63.0823,63.0881,63.0176,63.0764,4900.0
2008-02-14 13:05:00,107.22,107.25,107.04,107.11,14900.0,63.0587,63.0764,62.9529,62.994,14900.0
2008-02-14 13:10:00,107.11,107.13,107.0,107.04,14300.0,62.994,63.0058,62.9294,62.9529,14300.0
2008-02-14 13:15:00,107.01,107.15,106.98,107.13,18400.0,62.9352,63.0176,62.9176,63.0058,18400.0
2008-02-14 13:20:00,107.12,107.25,107.05,107.24,19400.0,62.9999,63.0764,62.9588,63.0705,19400.0
2008-02-14 13:25:00,107.24,107.39,107.24,107.36,5600.0,63.0705,63.1587,63.0705,63.1411,5600.0
2008-02-14 13:30:00,107.38,107.5,107.27,107.32,10000.0,63.1528,63.2234,63.0881,63.1176,10000.0
2008-02-14 13:35:00,107.34,107.44,107.32,107.41,7000.0,63.1293,63.1881,63.1176,63.1705,7000.0
2008-02-14 13:40:00,107.41,107.52,107.28,107.5,9300.0,63.1705,63.2352,63.094,63.2234,9300.0
2008-02-14 13:45:00,107.45,107.51,107.42,107.44,5900.0,63.194,63.2293,63.1764,63.1881,5900.0
2008-02-14 13:50:00,107.42,107.43,107.14,107.18,9900.0,63.1764,63.1822,63.0117,63.0352,9900.0
2008-02-14 13:55:00,107.14,107.35,107.14,107.33,5900.0,63.0117,63.1352,63.0117,63.1234,5900.0
2008-02-14 14:00:00,107.34,107.35,107.24,107.26,6600.0,63.1293,63.1352,63.0705,63.0823,6600.0
2008-02-14 14:05:00,107.24,107.24,107.15,107.21,7300.0,63.0705,63.0705,63.0176,63.0529,7300.0
2008-02-14 14:10:00,107.2,107.22,107.02,107.08,15500.0,63.047,63.0587,62.9411,62.9764,15500.0
2008-02-14 14:15:00,107.08,107.22,107.04,107.18,10200.0,62.9764,63.0587,62.9529,63.0352,10200.0
2008-02-14 14:20:00,107.22,107.38,107.19,107.31,8100.0,63.0587,63.1528,63.0411,63.1117,8100.0
2008-02-14 14:25:00,107.3,107.34,107.12,107.12,7400.0,63.1058,63.1293,62.9999,62.9999,7400.0
2008-02-14 14:30:00,107.13,107.13,107.04,107.1,6500.0,63.0058,63.0058,62.9529,62.9882,6500.0
2008-02-14 14:35:00,107.12,107.14,107.0,107.05,11000.0,62.9999,63.0117,62.9294,62.9588,11000.0
2008-02-14 14:40:00,107.04,107.07,106.93,107.07,9200.0,62.9529,62.9705,62.8882,62.9705,9200.0
2008-02-14 14:45:00,107.04,107.05,106.6,106.66,40800.0,62.9529,62.9588,62.6941,62.7294,40800.0
2008-02-14 14:50:00,106.66,106.98,106.66,106.81,21800.0,62.7294,62.9176,62.7294,62.8176,21800.0
2008-02-14 14:55:00,106.79,106.94,106.79,106.92,9200.0,62.8058,62.8941,62.8058,62.8823,9200.0
2008-02-14 15:00:00,106.98,107.13,106.9,107.04,13900.0,62.9176,63.0058,62.8705,62.9529,13900.0
2008-02-14 15:05:00,107.03,107.12,106.91,107.12,12800.0,62.947,62.9999,62.8764,62.9999,12800.0
2008-02-14 15:10:00,107.04,107.4,107.04,107.4,17900.0,62.9529,63.1646,62.9529,63.1646,17900.0
2008-02-14 15:15:00,107.42,107.6,107.31,107.57,33600.0,63.1764,63.2822,63.1117,63.2646,33600.0
2008-02-14 15:20:00,107.57,107.57,107.36,107.39,22100.0,63.2646,63.2646,63.1411,63.1587,22100.0
2008-02-14 15:25:00,107.39,107.54,107.36,107.51,17400.0,63.1587,63.2469,63.1411,63.2293,17400.0
2008-02-14 15:30:00,107.51,107.58,107.46,107.47,21900.0,63.2293,63.2705,63.1999,63.2058,21900.0
2008-02-14 15:35:00,107.47,107.48,107.32,107.38,17100.0,63.2058,63.2117,63.1176,63.1528,17100.0
2008-02-14 15:40:00,107.38,107.38,107.18,107.29,29000.0,63.1528,63.1528,63.0352,63.0999,29000.0
2008-02-14 15:45:00,107.28,107.37,107.15,107.37,27100.0,63.094,63.147,63.0176,63.147,27100.0
2008-02-14 15:50:00,107.39,107.42,106.93,106.95,38400.0,63.1587,63.1764,62.8882,62.8999,38400.0
2008-02-14 15:55:00,106.93,107.03,106.88,107.02,50400.0,62.8882,62.947,62.8588,62.9411,50400.0
2008-02-15 09:30:00,107.07,107.52,106.1,106.49,228900.0,62.9705,63.2352,62.4,62.6294,228900.0
2008-02-15 09:35:00,106.55,106.55,105.89,105.93,48000.0,62.6647,62.6647,62.2765,62.3001,48000.0
2008-02-15 09:40:00,105.95,106.16,105.75,105.86,48800.0,62.3118,62.4353,62.1942,62.2589,48800.0
2008-02-15 09:45:00,105.86,106.09,105.86,105.95,25200.0,62.2589,62.3942,62.2589,62.3118,25200.0
2008-02-15 09:50:00,105.91,105.98,105.44,105.47,40300.0,62.2883,62.3295,62.0119,62.0295,40300.0
2008-02-15 09:55:00,105.44,105.6,105.4,105.48,34400.0,62.0119,62.106,61.9884,62.0354,34400.0
2008-02-15 10:00:00,105.5,105.57,105.09,105.23,64800.0,62.0472,62.0883,61.806,61.8884,64800.0
2008-02-15 10:05:00,105.26,105.47,105.18,105.38,32200.0,61.906,62.0295,61.859,61.9766,32200.0
2008-02-15 10:10:00,105.34,105.89,105.34,105.82,30600.0,61.9531,62.2765,61.9531,62.2354,30600.0
2008-02-15 10:15:00,105.83,105.93,105.74,105.8,24600.0,62.2412,62.3001,62.1883,62.2236,24600.0
2008-02-15 10:20:00,105.79,105.82,105.64,105.7,19500.0,62.2177,62.2354,62.1295,62.1648,19500.0
2008-02-15 10:25:00,105.71,105.86,105.71,105.74,24100.0,62.1707,62.2589,62.1707,62.1883,24100.0
2008-02-15 10:30:00,105.74,106.11,105.74,105.93,35100.0,62.1883,62.4059,62.1883,62.3001,35100.0
2008-02-15 10:35:00,105.96,106.03,105.92,105.99,20900.0,62.3177,62.3589,62.2942,62.3353,20900.0
2008-02-15 10:40:00,105.97,105.98,105.77,105.84,23500.0,62.3236,62.3295,62.206,62.2471,23500.0
2008-02-15 10:45:00,105.84,105.91,105.78,105.89,13200.0,62.2471,62.2883,62.2118,62.2765,13200.0
2008-02-15 10:50:00,105.91,105.93,105.77,105.85,21200.0,62.2883,62.3001,62.206,62.253,21200.0
2008-02-15 10:55:00,105.85,105.97,105.71,105.76,23400.0,62.253,62.3236,62.1707,62.2001,23400.0
2008-02-15 11:00:00,105.73,105.73,105.55,105.57,10400.0,62.1824,62.1824,62.0766,62.0883,10400.0
2008-02-15 11:05:00,105.56,105.62,105.52,105.59,12300.0,62.0825,62.1177,62.0589,62.1001,12300.0
2008-02-15 11:10:00,105.59,105.75,105.58,105.71,6900.0,62.1001,62.1942,62.0942,62.1707,6900.0
2008-02-15 11:15:00,105.73,105.89,105.7,105.83,12600.0,62.1824,62.2765,62.1648,62.2412,12600.0
2008-02-15 11:20:00,105.88,105.88,105.67,105.71,9400.0,62.2707,62.2707,62.1471,62.1707,9400.0
2008-02-15 11:25:00,105.71,105.87,105.7,105.84,5900.0,62.1707,62.2648,62.1648,62.2471,5900.0
2008-02-15 11:30:00,105.84,105.84,105.57,105.6,10300.0,62.2471,62.2471,62.0883,62.106,10300.0
2008-02-15 11:35:00,105.57,105.61,105.5,105.5,9900.0,62.0883,62.1119,62.0472,62.0472,9900.0
2008-02-15 11:40:00,105.53,105.54,105.43,105.47,14700.0,62.0648,62.0707,62.006,62.0295,14700.0
2008-02-15 11:45:00,105.46,105.53,105.42,105.47,4300.0,62.0236,62.0648,62.0001,62.0295,4300.0
2008-02-15 11:50:00,105.49,105.61,105.45,105.58,15100.0,62.0413,62.1119,62.0178,62.0942,15100.0
2008-02-15 11:55:00,105.58,105.59,105.51,105.57,8700.0,62.0942,62.1001,62.053,62.0883,8700.0
2008-02-15 12:00:00,105.56,105.77,105.56,105.65,21400.0,62.0825,62.206,62.0825,62.1354,21400.0
2008-02-15 12:05:00,105.66,105.79,105.57,105.75,7700.0,62.1413,62.2177,62.0883,62.1942,7700.0
2008-02-15 12:10:00,105.78,105.9,105.78,105.86,10200.0,62.2118,62.2824,62.2118,62.2589,10200.0
2008-02-15 12:15:00,105.88,106.04,105.83,106.04,9200.0,62.2707,62.3648,62.2412,62.3648,9200.0
2008-02-15 12:20:00,106.06,106.14,105.78,105.78,17600.0,62.3765,62.4236,62.2118,62.2118,17600.0
2008-02-15 12:25:00,105.77,105.77,105.44,105.45,14500.0,62.206,62.206,62.0119,62.0178,14500.0
2008-02-15 12:30:00,105.46,105.46,105.32,105.36,9900.0,62.0236,62.0236,61.9413,61.9648,9900.0
2008-02-15 12:35:00,105.32,105.39,105.3,105.37,16700.0,61.9413,61.9825,61.9295,61.9707,16700.0
2008-02-15 12:40:00,105.38,105.49,105.31,105.36,14600.0,61.9766,62.0413,61.9354,61.9648,14600.0
2008-02-15 12:45:00,105.38,105.5,105.36,105.46,7600.0,61.9766,62.0472,61.9648,62.0236,7600.0
2008-02-15 12:50:00,105.47,105.6,105.47,105.6,5500.0,62.0295,62.106,62.0295,62.106,5500.0
2008-02-15 12:55:00,105.6,105.78,105.59,105.78,8000.0,62.106,62.2118,62.1001,62.2118,8000.0
2008-02-15 13:00:00,105.77,105.82,105.65,105.65,15600.0,62.206,62.2354,62.1354,62.1354,15600.0
2008-02-15 13:05:00,105.68,105.68,105.51,105.54,6400.0,62.153,62.153,62.053,62.0707,6400.0
2008-02-15 13:10:00,105.56,105.74,105.56,105.74,8000.0,62.0825,62.1883,62.0825,62.1883,8000.0
2008-02-15 13:15:00,105.74,105.8,105.66,105.71,9200.0,62.1883,62.2236,62.1413,62.1707,9200.0
2008-02-15 13:20:00,105.71,105.78,105.69,105.69,7300.0,62.1707,62.2118,62.1589,62.1589,7300.0
2008-02-15 13:25:00,105.69,105.69,105.5,105.55,11600.0,62.1589,62.1589,62.0472,62.0766,11600.0
2008-02-15 13:30:00,105.51,105.56,105.44,105.45,9300.0,62.053,62.0825,62.0119,62.0178,9300.0
2008-02-15 13:35:00,105.48,105.51,105.45,105.51,6300.0,62.0354,62.053,62.0178,62.053,6300.0
2008-02-15 13:40:00,105.51,105.67,105.5,105.57,15200.0,62.053,62.1471,62.0472,62.0883,15200.0
2008-02-15 13:45:00,105.62,105.62,105.52,105.52,9900.0,62.1177,62.1177,62.0589,62.0589,9900.0
2008-02-15 13:50:00,105.56,105.76,105.56,105.65,12600.0,62.0825,62.2001,62.0825,62.1354,12600.0
2008-02-15 13:55:00,105.67,105.72,105.59,105.69,8600.0,62.1471,62.1766,62.1001,62.1589,8600.0
2008-02-15 14:00:00,105.69,105.72,105.65,105.72,8800.0,62.1589,62.1766,62.1354,62.1766,8800.0
2008-02-15 14:05:00,105.72,105.72,105.49,105.55,20700.0,62.1766,62.1766,62.0413,62.0766,20700.0
2008-02-15 14:10:00,105.56,105.57,105.49,105.49,12100.0,62.0825,62.0883,62.0413,62.0413,12100.0
2008-02-15 14:15:00,105.49,105.49,105.22,105.26,24300.0,62.0413,62.0413,61.8825,61.906,24300.0
2008-02-15 14:20:00,105.28,105.34,105.28,105.34,12600.0,61.9178,61.9531,61.9178,61.9531,12600.0
2008-02-15 14:25:00,105.33,105.37,105.3,105.35,11000.0,61.9472,61.9707,61.9295,61.9589,11000.0
2008-02-15 14:30:00,105.36,105.43,105.19,105.35,81500.0,61.9648,62.006,61.8648,61.9589,81500.0
2008-02-15 14:35:00,105.34,105.35,105.17,105.22,23400.0,61.9531,61.9589,61.8531,61.8825,23400.0
2008-02-15 14:40:00,105.22,105.28,105.16,105.28,19300.0,61.8825,61.9178,61.8472,61.9178,19300.0
2008-02-15 14:45:00,105.29,105.3,105.13,105.15,20300.0,61.9237,61.9295,61.8296,61.8413,20300.0
2008-02-15 14:50:00,105.14,105.15,105.03,105.1,22300.0,61.8354,61.8413,61.7707,61.8119,22300.0
2008-02-15 14:55:00,105.1,105.17,105.1,105.13,21500.0,61.8119,61.8531,61.8119,61.8296,21500.0
2008-02-15 15:00:00,105.11,105.15,105.0,105.02,27100.0,61.8178,61.8413,61.7531,61.7649,27100.0
2008-02-15 15:05:00,105.04,105.24,105.01,105.23,36500.0,61.7766,61.8943,61.759,61.8884,36500.0
2008-02-15 15:10:00,105.23,105.45,105.15,105.45,30800.0,61.8884,62.0178,61.8413,62.0178,30800.0
2008-02-15 15:15:00,105.43,105.51,105.34,105.39,27800.0,62.006,62.053,61.9531,61.9825,27800.0
2008-02-15 15:20:00,105.41,105.41,105.13,105.21,20000.0,61.9942,61.9942,61.8296,61.8766,20000.0
2008-02-15 15:25:00,105.21,105.26,105.18,105.22,25800.0,61.8766,61.906,61.859,61.8825,25800.0
2008-02-15 15:30:00,105.22,105.45,105.15,105.45,46700.0,61.8825,62.0178,61.8413,62.0178,46700.0
2008-02-15 15:35:00,105.44,105.61,105.44,105.59,51400.0,62.0119,62.1119,62.0119,62.1001,51400.0
2008-02-15 15:40:00,105.59,105.64,105.49,105.58,67800.0,62.1001,62.1295,62.0413,62.0942,67800.0
2008-02-15 15:45:00,105.59,105.9,105.57,105.69,57100.0,62.1001,62.2824,62.0883,62.1589,57100.0
2008-02-15 15:50:00,105.69,105.7,105.53,105.59,59300.0,62.1589,62.1648,62.0648,62.1001,59300.0
2008-02-15 15:55:00,105.59,105.73,105.53,105.67,56800.0,62.1001,62.1824,62.0648,62.1471,56800.0
2008-02-19 09:30:00,106.76,107.03,106.41,106.75,40400.0,62.7882,62.947,62.5824,62.7823,40400.0
2008-02-19 09:35:00,106.74,107.08,106.65,106.81,30100.0,62.7764,62.9764,62.7235,62.8176,30100.0
2008-02-19 09:40:00,106.83,107.0,106.24,106.33,33700.0,62.8294,62.9294,62.4824,62.5353,33700.0
2008-02-19 09:45:00,106.38,106.55,106.3,106.41,16400.0,62.5647,62.6647,62.5177,62.5824,16400.0
2008-02-19 09:50:00,106.41,106.74,106.36,106.7,19900.0,62.5824,62.7764,62.553,62.7529,19900.0
2008-02-19 09:55:00,106.69,106.72,106.38,106.41,19100.0,62.747,62.7647,62.5647,62.5824,19100.0
2008-02-19 10:00:00,106.36,106.61,105.92,105.99,52800.0,62.553,62.7,62.2942,62.3353,52800.0
2008-02-19 10:05:00,105.98,106.1,105.81,105.89,54000.0,62.3295,62.4,62.2295,62.2765,54000.0
2008-02-19 10:10:00,105.89,106.0,105.82,105.98,33600.0,62.2765,62.3412,62.2354,62.3295,33600.0
2008-02-19 10:15:00,105.96,106.46,105.96,106.38,31000.0,62.3177,62.6118,62.3177,62.5647,31000.0
2008-02-19 10:20:00,106.38,106.55,106.29,106.55,20100.0,62.5647,62.6647,62.5118,62.6647,20100.0
2008-02-19 10:25:00,106.6,106.75,106.53,106.56,19500.0,62.6941,62.7823,62.6529,62.6706,19500.0
2008-02-19 10:30:00,106.57,106.64,106.43,106.64,17200.0,62.6765,62.7176,62.5941,62.7176,17200.0
2008-02-19 10:35:00,106.6,106.82,106.59,106.7,20500.0,62.6941,62.8235,62.6882,62.7529,20500.0
2008-02-19 10:40:00,106.7,107.0,106.7,106.93,24200.0,62.7529,62.9294,62.7529,62.8882,24200.0
2008-02-19 10:45:00,106.95,107.0,106.78,106.93,27000.0,62.8999,62.9294,62.8,62.8882,27000.0
2008-02-19 10:50:00,106.92,107.23,106.87,107.22,22400.0,62.8823,63.0646,62.8529,63.0587,22400.0
2008-02-19 10:55:00,107.2,107.29,107.01,107.01,22800.0,63.047,63.0999,62.9352,62.9352,22800.0
2008-02-19 11:00:00,107.01,107.15,106.97,106.98,20200.0,62.9352,63.0176,62.9117,62.9176,20200.0
2008-02-19 11:05:00,106.98,107.11,106.97,107.05,24700.0,62.9176,62.994,62.9117,62.9588,24700.0
2008-02-19 11:10:00,107.02,107.07,106.9,106.9,21400.0,62.9411,62.9705,62.8705,62.8705,21400.0
2008-02-19 11:15:00,106.89,106.99,106.78,106.98,21500.0,62.8647,62.9235,62.8,62.9176,21500.0
2008-02-19 11:20:00,106.99,107.22,106.9,107.21,15000.0,62.9235,63.0587,62.8705,63.0529,15000.0
2008-02-19 11:25:00,107.22,107.25,107.11,107.19,31100.0,63.0587,63.0764,62.994,63.0411,31100.0
2008-02-19 11:30:00,107.2,107.3,107.18,107.26,13700.0,63.047,63.1058,63.0352,63.0823,13700.0
2008-02-19 11:35:00,107.26,107.29,107.13,107.13,19000.0,63.0823,63.0999,63.0058,63.0058,19000.0
2008-02-19 11:40:00,107.13,107.19,107.05,107.07,7200.0,63.0058,63.0411,62.9588,62.9705,7200.0
2008-02-19 11:45:00,107.08,107.18,107.07,107.14,8800.0,62.9764,63.0352,62.9705,63.0117,8800.0
2008-02-19 11:50:00,107.14,107.16,107.0,107.14,9700.0,63.0117,63.0235,62.9294,63.0117,9700.0
2008-02-19 11:55:00,107.16,107.22,107.14,107.21,10500.0,63.0235,63.0587,63.0117,63.0529,10500.0
2008-02-19 12:00:00,107.2,107.22,107.15,107.16,13200.0,63.047,63.0587,63.0176,63.0235,13200.0
2008-02-19 12:05:00,107.16,107.24,107.12,107.24,14800.0,63.0235,63.0705,62.9999,63.0705,14800.0
2008-02-19 12:10:00,107.24,107.38,107.24,107.32,21100.0,63.0705,63.1528,63.0705,63.1176,21100.0
2008-02-19 12:15:00,107.29,107.37,107.13,107.37,13400.0,63.0999,63.147,63.0058,63.147,13400.0
2008-02-19 12:20:00,107.36,107.44,107.35,107.42,11100.0,63.1411,63.1881,63.1352,63.1764,11100.0
2008-02-19 12:25:00,107.41,107.46,107.36,107.4,9300.0,63.1705,63.1999,63.1411,63.1646,9300.0
2008-02-19 12:30:00,107.37,107.37,107.25,107.25,9300.0,63.147,63.147,63.0764,63.0764,9300.0
2008-02-19 12:35:00,107.25,107.25,106.97,107.0,11800.0,63.0764,63.0764,62.9117,62.9294,11800.0
2008-02-19 12:40:00,107.02,107.14,107.01,107.09,5800.0,62.9411,63.0117,62.9352,62.9823,5800.0
2008-02-19 12:45:00,107.09,107.12,107.01,107.06,12800.0,62.9823,62.9999,62.9352,62.9646,12800.0
2008-02-19 12:50:00,107.05,107.13,107.04,107.08,8500.0,62.9588,63.0058,62.9529,62.9764,8500.0
2008-02-19 12:55:00,107.08,107.16,107.03,107.08,8100.0,62.9764,63.0235,62.947,62.9764,8100.0
2008-02-19 13:00:00,107.11,107.4,107.1,107.33,14600.0,62.994,63.1646,62.9882,63.1234,14600.0
2008-02-19 13:05:00,107.33,107.49,107.31,107.45,13500.0,63.1234,63.2175,63.1117,63.194,13500.0
2008-02-19 13:10:00,107.48,107.49,107.34,107.47,10800.0,63.2117,63.2175,63.1293,63.2058,10800.0
2008-02-19 13:15:00,107.47,107.68,107.44,107.64,16100.0,63.2058,63.3293,63.1881,63.3058,16100.0
2008-02-19 13:20:00,107.64,107.68,107.6,107.65,7900.0,63.3058,63.3293,63.2822,63.3116,7900.0
2008-02-19 13:25:00,107.63,107.82,107.63,107.8,17700.0,63.2999,63.4116,63.2999,63.3999,17700.0
2008-02-19 13:30:00,107.8,107.88,107.67,107.7,24200.0,63.3999,63.4469,63.3234,63.341,24200.0
2008-02-19 13:35:00,107.73,107.75,107.55,107.58,9600.0,63.3587,63.3704,63.2528,63.2705,9600.0
2008-02-19 13:40:00,107.59,107.74,107.4,107.44,22600.0,63.2763,63.3646,63.1646,63.1881,22600.0
2008-02-19 13:45:00,107.43,107.5,107.38,107.45,8900.0,63.1822,63.2234,63.1528,63.194,8900.0
2008-02-19 13:50:00,107.48,107.67,107.47,107.63,6700.0,63.2117,63.3234,63.2058,63.2999,6700.0
2008-02-19 13:55:00,107.67,107.75,107.64,107.64,11200.0,63.3234,63.3704,63.3058,63.3058,11200.0
2008-02-19 14:00:00,107.64,107.71,107.45,107.45,11800.0,63.3058,63.3469,63.194,63.194,11800.0
2008-02-19 14:05:00,107.47,107.58,107.45,107.57,11800.0,63.2058,63.2705,63.194,63.2646,11800.0
2008-02-19 14:10:00,107.59,107.73,107.57,107.72,8300.0,63.2763,63.3587,63.2646,63.3528,8300.0
2008-02-19 14:15:00,107.68,107.95,107.62,107.92,40200.0,63.3293,63.4881,63.294,63.4704,40200.0
2008-02-19 14:20:00,107.9,108.0,107.9,107.94,18900.0,63.4587,63.5175,63.4587,63.4822,18900.0
2008-02-19 14:25:00,107.94,108.0,107.71,107.71,12500.0,63.4822,63.5175,63.3469,63.3469,12500.0
2008-02-19 14:30:00,107.71,107.72,107.54,107.54,13600.0,63.3469,63.3528,63.2469,63.2469,13600.0
2008-02-19 14:35:00,107.52,107.61,107.28,107.35,16300.0,63.2352,63.2881,63.094,63.1352,16300.0
2008-02-19 14:40:00,107.33,107.57,107.31,107.49,25900.0,63.1234,63.2646,63.1117,63.2175,25900.0
2008-02-19 14:45:00,107.44,107.46,107.14,107.28,15600.0,63.1881,63.1999,63.0117,63.094,15600.0
2008-02-19 14:50:00,107.28,107.34,107.2,107.3,22100.0,63.094,63.1293,63.047,63.1058,22100.0
2008-02-19 14:55:00,107.29,107.41,107.15,107.18,13300.0,63.0999,63.1705,63.0176,63.0352,13300.0
2008-02-19 15:00:00,107.15,107.15,106.73,106.85,32500.0,63.0176,63.0176,62.7706,62.8411,32500.0
2008-02-19 15:05:00,106.86,107.11,106.83,107.06,20800.0,62.847,62.994,62.8294,62.9646,20800.0
2008-02-19 15:10:00,107.07,107.24,107.06,107.14,16600.0,62.9705,63.0705,62.9646,63.0117,16600.0
2008-02-19 15:15:00,107.13,107.35,107.13,107.28,15000.0,63.0058,63.1352,63.0058,63.094,15000.0
2008-02-19 15:20:00,107.32,107.33,106.99,107.09,29000.0,63.1176,63.1234,62.9235,62.9823,29000.0
2008-02-19 15:25:00,107.13,107.23,107.02,107.16,19400.0,63.0058,63.0646,62.9411,63.0235,19400.0
2008-02-19 15:30:00,107.17,107.32,107.05,107.28,26500.0,63.0293,63.1176,62.9588,63.094,26500.0
2008-02-19 15:35:00,107.3,107.69,107.3,107.62,66600.0,63.1058,63.3352,63.1058,63.294,66600.0
2008-02-19 15:40:00,107.65,107.88,107.63,107.63,35200.0,63.3116,63.4469,63.2999,63.2999,35200.0
2008-02-19 15:45:00,107.64,107.66,107.24,107.24,27300.0,63.3058,63.3175,63.0705,63.0705,27300.0
2008-02-19 15:50:00,107.24,107.3,107.03,107.15,92000.0,63.0705,63.1058,62.947,63.0176,92000.0
2008-02-19 15:55:00,107.15,107.45,107.06,107.42,80000.0,63.0176,63.194,62.9646,63.1764,80000.0
2008-02-20 09:30:00,106.61,106.96,106.03,106.37,29800.0,62.7,62.9058,62.3589,62.5588,29800.0
2008-02-20 09:35:00,106.31,106.9,106.19,106.6,20900.0,62.5235,62.8705,62.453,62.6941,20900.0
2008-02-20 09:40:00,106.65,106.79,106.31,106.32,15400.0,62.7235,62.8058,62.5235,62.5294,15400.0
2008-02-20 09:45:00,106.37,106.52,106.26,106.34,19200.0,62.5588,62.6471,62.4941,62.5412,19200.0
2008-02-20 09:50:00,106.34,106.79,106.25,106.77,30200.0,62.5412,62.8058,62.4883,62.7941,30200.0
2008-02-20 09:55:00,106.75,106.75,106.17,106.22,22600.0,62.7823,62.7823,62.4412,62.4706,22600.0
2008-02-20 10:00:00,106.25,106.4,106.1,106.3,29400.0,62.4883,62.5765,62.4,62.5177,29400.0
2008-02-20 10:05:00,106.33,106.41,106.0,106.0,20100.0,62.5353,62.5824,62.3412,62.3412,20100.0
2008-02-20 10:10:00,106.01,106.21,105.89,106.21,20800.0,62.3471,62.4647,62.2765,62.4647,20800.0
2008-02-20 10:15:00,106.22,106.43,106.18,106.4,17200.0,62.4706,62.5941,62.4471,62.5765,17200.0
2008-02-20 10:20:00,106.45,106.55,106.37,106.5,12600.0,62.6059,62.6647,62.5588,62.6353,12600.0
2008-02-20 10:25:00,106.53,106.57,106.2,106.38,11700.0,62.6529,62.6765,62.4589,62.5647,11700.0
2008-02-20 10:30:00,106.36,106.45,106.19,106.4,13100.0,62.553,62.6059,62.453,62.5765,13100.0
2008-02-20 10:35:00,106.4,106.63,106.36,106.61,14000.0,62.5765,62.7117,62.553,62.7,14000.0
2008-02-20 10:40:00,106.56,106.56,106.36,106.42,8200.0,62.6706,62.6706,62.553,62.5882,8200.0
2008-02-20 10:45:00,106.41,106.52,106.34,106.43,13600.0,62.5824,62.6471,62.5412,62.5941,13600.0
2008-02-20 10:50:00,106.41,106.54,106.36,106.47,13200.0,62.5824,62.6588,62.553,62.6176,13200.0
2008-02-20 10:55:00,106.45,106.54,106.28,106.36,11800.0,62.6059,62.6588,62.5059,62.553,11800.0
2008-02-20 11:00:00,106.37,106.47,106.32,106.37,12400.0,62.5588,62.6176,62.5294,62.5588,12400.0
2008-02-20 11:05:00,106.36,106.4,106.1,106.13,12600.0,62.553,62.5765,62.4,62.4177,12600.0
2008-02-20 11:10:00,106.13,106.31,106.1,106.31,8400.0,62.4177,62.5235,62.4,62.5235,8400.0
2008-02-20 11:15:00,106.26,106.32,106.22,106.24,4700.0,62.4941,62.5294,62.4706,62.4824,4700.0
2008-02-20 11:20:00,106.25,106.46,106.25,106.35,7300.0,62.4883,62.6118,62.4883,62.5471,7300.0
2008-02-20 11:25:00,106.34,106.44,106.31,106.38,8800.0,62.5412,62.6,62.5235,62.5647,8800.0
2008-02-20 11:30:00,106.36,106.45,106.34,106.34,8500.0,62.553,62.6059,62.5412,62.5412,8500.0
2008-02-20 11:35:00,106.32,106.4,106.22,106.25,4000.0,62.5294,62.5765,62.4706,62.4883,4000.0
2008-02-20 11:40:00,106.32,106.32,106.14,106.14,5100.0,62.5294,62.5294,62.4236,62.4236,5100.0
2008-02-20 11:45:00,106.12,106.25,106.12,106.25,6600.0,62.4118,62.4883,62.4118,62.4883,6600.0
2008-02-20 11:50:00,106.23,106.25,106.18,106.22,6500.0,62.4765,62.4883,62.4471,62.4706,6500.0
2008-02-20 11:55:00,106.25,106.25,106.03,106.03,6100.0,62.4883,62.4883,62.3589,62.3589,6100.0
2008-02-20 12:00:00,106.03,106.25,105.85,106.22,29600.0,62.3589,62.4883,62.253,62.4706,29600.0
2008-02-20 12:05:00,106.2,106.28,106.07,106.12,16400.0,62.4589,62.5059,62.3824,62.4118,16400.0
2008-02-20 12:10:00,106.12,106.44,106.04,106.31,16700.0,62.4118,62.6,62.3648,62.5235,16700.0
2008-02-20 12:15:00,106.35,106.5,106.3,106.3,8000.0,62.5471,62.6353,62.5177,62.5177,8000.0
2008-02-20 12:20:00,106.3,106.79,106.3,106.74,13000.0,62.5177,62.8058,62.5177,62.7764,13000.0
2008-02-20 12:25:00,106.75,106.76,106.41,106.44,8800.0,62.7823,62.7882,62.5824,62.6,8800.0
2008-02-20 12:30:00,106.47,106.6,106.39,106.45,11300.0,62.6176,62.6941,62.5706,62.6059,11300.0
2008-02-20 12:35:00,106.45,106.72,106.39,106.66,17100.0,62.6059,62.7647,62.5706,62.7294,17100.0
2008-02-20 12:40:00,106.67,106.7,106.49,106.53,7000.0,62.7353,62.7529,62.6294,62.6529,7000.0
2008-02-20 12:45:00,106.51,106.64,106.51,106.53,4800.0,62.6412,62.7176,62.6412,62.6529,4800.0
2008-02-20 12:50:00,106.59,106.66,106.49,106.54,7200.0,62.6882,62.7294,62.6294,62.6588,7200.0
2008-02-20 12:55:00,106.54,106.6,106.52,106.54,4600.0,62.6588,62.6941,62.6471,62.6588,4600.0
2008-02-20 13:00:00,106.54,106.76,106.5,106.73,8500.0,62.6588,62.7882,62.6353,62.7706,8500.0
2008-02-20 13:05:00,106.71,106.92,106.68,106.79,14900.0,62.7588,62.8823,62.7412,62.8058,14900.0
2008-02-20 13:10:00,106.8,107.0,106.76,106.76,10300.0,62.8117,62.9294,62.7882,62.7882,10300.0
2008-02-20 13:15:00,106.76,106.83,106.61,106.62,5800.0,62.7882,62.8294,62.7,62.7059,5800.0
2008-02-20 13:20:00,106.67,106.67,106.36,106.36,14900.0,62.7353,62.7353,62.553,62.553,14900.0
2008-02-20 13:25:00,106.4,106.52,106.34,106.4,9900.0,62.5765,62.6471,62.5412,62.5765,9900.0
2008-02-20 13:30:00,106.36,106.4,106.26,106.32,12600.0,62.553,62.5765,62.4941,62.5294,12600.0
2008-02-20 13:35:00,106.37,106.41,106.22,106.27,11200.0,62.5588,62.5824,62.4706,62.5,11200.0
2008-02-20 13:40:00,106.3,106.46,106.23,106.39,18900.0,62.5177,62.6118,62.4765,62.5706,18900.0
2008-02-20 13:45:00,106.36,106.42,106.29,106.34,13800.0,62.553,62.5882,62.5118,62.5412,13800.0
2008-02-20 13:50:00,106.35,106.5,106.29,106.46,10600.0,62.5471,62.6353,62.5118,62.6118,10600.0
2008-02-20 13:55:00,106.43,106.53,106.27,106.28,13900.0,62.5941,62.6529,62.5,62.5059,13900.0
2008-02-20 14:00:00,106.29,106.63,106.01,106.13,46300.0,62.5118,62.7117,62.3471,62.4177,46300.0
2008-02-20 14:05:00,106.21,106.49,106.21,106.36,17000.0,62.4647,62.6294,62.4647,62.553,17000.0
2008-02-20 14:10:00,106.36,106.39,106.13,106.17,15800.0,62.553,62.5706,62.4177,62.4412,15800.0
2008-02-20 14:15:00,106.17,106.37,106.04,106.1,14300.0,62.4412,62.5588,62.3648,62.4,14300.0
2008-02-20 14:20:00,106.13,106.24,105.9,106.2,21400.0,62.4177,62.4824,62.2824,62.4589,21400.0
2008-02-20 14:25:00,106.19,106.41,106.19,106.34,9400.0,62.453,62.5824,62.453,62.5412,9400.0
2008-02-20 14:30:00,106.32,106.54,106.28,106.29,13700.0,62.5294,62.6588,62.5059,62.5118,13700.0
2008-02-20 14:35:00,106.29,106.46,106.18,106.43,6900.0,62.5118,62.6118,62.4471,62.5941,6900.0
2008-02-20 14:40:00,106.41,106.59,106.33,106.53,17300.0,62.5824,62.6882,62.5353,62.6529,17300.0
2008-02-20 14:45:00,106.56,107.09,106.54,107.08,29400.0,62.6706,62.9823,62.6588,62.9764,29400.0
2008-02-20 14:50:00,107.06,107.23,107.0,107.02,21000.0,62.9646,63.0646,62.9294,62.9411,21000.0
2008-02-20 14:55:00,107.01,107.32,107.01,107.21,16600.0,62.9352,63.1176,62.9352,63.0529,16600.0
2008-02-20 15:00:00,107.21,107.21,107.0,107.13,10200.0,63.0529,63.0529,62.9294,63.0058,10200.0
2008-02-20 15:05:00,107.08,107.18,106.94,107.03,11700.0,62.9764,63.0352,62.8941,62.947,11700.0
2008-02-20 15:10:00,107.04,107.29,107.04,107.1,22800.0,62.9529,63.0999,62.9529,62.9882,22800.0
2008-02-20 15:15:00,107.11,107.19,106.96,107.04,23600.0,62.994,63.0411,62.9058,62.9529,23600.0
2008-02-20 15:20:00,107.0,107.12,106.9,106.95,21200.0,62.9294,62.9999,62.8705,62.8999,21200.0
2008-02-20 15:25:00,106.95,107.1,106.9,106.95,16600.0,62.8999,62.9882,62.8705,62.8999,16600.0
2008-02-20 15:30:00,106.96,106.97,106.78,106.9,16800.0,62.9058,62.9117,62.8,62.8705,16800.0
2008-02-20 15:35:00,106.87,107.04,106.81,107.01,18700.0,62.8529,62.9529,62.8176,62.9352,18700.0
2008-02-20 15:40:00,106.95,107.16,106.18,107.12,31800.0,62.8999,63.0235,62.4471,62.9999,31800.0
2008-02-20 15:45:00,107.12,107.14,106.9,107.09,29300.0,62.9999,63.0117,62.8705,62.9823,29300.0
2008-02-20 15:50:00,107.09,107.17,106.93,106.93,41800.0,62.9823,63.0293,62.8882,62.8882,41800.0
2008-02-20 15:55:00,106.94,107.15,106.85,107.15,36200.0,62.8941,63.0176,62.8411,63.0176,36200.0
2008-02-21 09:30:00,107.24,107.69,107.16,107.16,22100.0,63.0705,63.3352,63.0235,63.0235,22100.0
2008-02-21 09:35:00,107.23,107.94,107.23,107.67,50800.0,63.0646,63.4822,63.0646,63.3234,50800.0
2008-02-21 09:40:00,107.68,107.89,107.37,107.56,33900.0,63.3293,63.4528,63.147,63.2587,33900.0
2008-02-21 09:45:00,107.52,107.57,107.28,107.43,40900.0,63.2352,63.2646,63.094,63.1822,40900.0
2008-02-21 09:50:00,107.44,107.61,107.4,107.6,50200.0,63.1881,63.2881,63.1646,63.2822,50200.0
2008-02-21 09:55:00,107.6,107.68,107.42,107.42,42100.0,63.2822,63.3293,63.1764,63.1764,42100.0
2008-02-21 10:00:00,107.42,107.43,106.61,106.61,58900.0,63.1764,63.1822,62.7,62.7,58900.0
2008-02-21 10:05:00,106.61,107.0,106.5,106.68,31700.0,62.7,62.9294,62.6353,62.7412,31700.0
2008-02-21 10:10:00,106.66,106.78,106.64,106.64,18900.0,62.7294,62.8,62.7176,62.7176,18900.0
2008-02-21 10:15:00,106.64,107.03,106.64,106.96,19600.0,62.7176,62.947,62.7176,62.9058,19600.0
2008-02-21 10:20:00,106.97,106.97,106.72,106.75,20800.0,62.9117,62.9117,62.7647,62.7823,20800.0
2008-02-21 10:25:00,106.78,106.82,106.6,106.69,26400.0,62.8,62.8235,62.6941,62.747,26400.0
2008-02-21 10:30:00,106.69,106.87,106.26,106.33,34400.0,62.747,62.8529,62.4941,62.5353,34400.0
2008-02-21 10:35:00,106.3,106.4,106.2,106.23,17800.0,62.5177,62.5765,62.4589,62.4765,17800.0
2008-02-21 10:40:00,106.2,106.24,106.01,106.15,28500.0,62.4589,62.4824,62.3471,62.4294,28500.0
2008-02-21 10:45:00,106.13,106.17,105.99,106.07,29300.0,62.4177,62.4412,62.3353,62.3824,29300.0
2008-02-21 10:50:00,106.1,106.15,105.87,106.03,46500.0,62.4,62.4294,62.2648,62.3589,46500.0
2008-02-21 10:55:00,106.05,106.06,105.75,105.76,30800.0,62.3706,62.3765,62.1942,62.2001,30800.0
2008-02-21 11:00:00,105.76,105.89,105.71,105.8,21500.0,62.2001,62.2765,62.1707,62.2236,21500.0
2008-02-21 11:05:00,105.84,105.95,105.8,105.85,20600.0,62.2471,62.3118,62.2236,62.253,20600.0
2008-02-21 11:10:00,105.88,105.9,105.73,105.84,17700.0,62.2707,62.2824,62.1824,62.2471,17700.0
2008-02-21 11:15:00,105.85,105.88,105.63,105.82,26300.0,62.253,62.2707,62.1236,62.2354,26300.0
2008-02-21 11:20:00,105.85,105.85,105.58,105.66,29900.0,62.253,62.253,62.0942,62.1413,29900.0
2008-02-21 11:25:00,105.66,105.84,105.55,105.71,22000.0,62.1413,62.2471,62.0766,62.1707,22000.0
2008-02-21 11:30:00,105.72,105.76,105.59,105.61,14300.0,62.1766,62.2001,62.1001,62.1119,14300.0
2008-02-21 11:35:00,105.6,105.73,105.57,105.65,21100.0,62.106,62.1824,62.0883,62.1354,21100.0
2008-02-21 11:40:00,105.67,105.73,105.5,105.51,18400.0,62.1471,62.1824,62.0472,62.053,18400.0
2008-02-21 11:45:00,105.52,105.73,105.5,105.6,19200.0,62.0589,62.1824,62.0472,62.106,19200.0
2008-02-21 11:50:00,105.58,105.72,105.56,105.56,16000.0,62.0942,62.1766,62.0825,62.0825,16000.0
2008-02-21 11:55:00,105.55,105.68,105.52,105.62,15700.0,62.0766,62.153,62.0589,62.1177,15700.0
2008-02-21 12:00:00,105.61,105.72,105.5,105.64,21200.0,62.1119,62.1766,62.0472,62.1295,21200.0
2008-02-21 12:05:00,105.64,105.69,105.45,105.46,23500.0,62.1295,62.1589,62.0178,62.0236,23500.0
2008-02-21 12:10:00,105.5,105.56,105.35,105.53,20200.0,62.0472,62.0825,61.9589,62.0648,20200.0
2008-02-21 12:15:00,105.51,105.51,105.35,105.41,21200.0,62.053,62.053,61.9589,61.9942,21200.0
2008-02-21 12:20:00,105.39,105.42,105.24,105.34,22400.0,61.9825,62.0001,61.8943,61.9531,22400.0
2008-02-21 12:25:00,105.39,105.39,105.27,105.29,17800.0,61.9825,61.9825,61.9119,61.9237,17800.0
2008-02-21 12:30:00,105.29,105.41,105.26,105.4,22900.0,61.9237,61.9942,61.906,61.9884,22900.0
2008-02-21 12:35:00,105.41,105.45,105.25,105.25,14200.0,61.9942,62.0178,61.9001,61.9001,14200.0
2008-02-21 12:40:00,105.26,105.43,105.25,105.4,16300.0,61.906,62.006,61.9001,61.9884,16300.0
2008-02-21 12:45:00,105.35,105.46,105.26,105.39,22700.0,61.9589,62.0236,61.906,61.9825,22700.0
2008-02-21 12:50:00,105.26,105.37,105.13,105.17,20700.0,61.906,61.9707,61.8296,61.8531,20700.0
2008-02-21 12:55:00,105.2,105.28,105.1,105.23,15800.0,61.8707,61.9178,61.8119,61.8884,15800.0
2008-02-21 13:00:00,105.23,105.27,105.09,105.24,17400.0,61.8884,61.9119,61.806,61.8943,17400.0
2008-02-21 13:05:00,105.23,105.27,105.08,105.27,16400.0,61.8884,61.9119,61.8002,61.9119,16400.0
2008-02-21 13:10:00,105.25,105.25,105.05,105.12,23600.0,61.9001,61.9001,61.7825,61.8237,23600.0
2008-02-21 13:15:00,105.1,105.18,104.89,104.93,67700.0,61.8119,61.859,61.6884,61.7119,67700.0
2008-02-21 13:20:00,104.94,104.97,104.84,104.97,26300.0,61.7178,61.7355,61.659,61.7355,26300.0
2008-02-21 13:25:00,104.94,105.11,104.85,105.1,20700.0,61.7178,61.8178,61.6649,61.8119,20700.0
2008-02-21 13:30:00,105.08,105.16,104.99,105.08,15800.0,61.8002,61.8472,61.7472,61.8002,15800.0
2008-02-21 13:35:00,105.05,105.13,104.93,105.13,19200.0,61.7825,61.8296,61.7119,61.8296,19200.0
2008-02-21 13:40:00,105.14,105.17,105.01,105.16,11800.0,61.8354,61.8531,61.759,61.8472,11800.0
2008-02-21 13:45:00,105.16,105.18,105.01,105.12,19100.0,61.8472,61.859,61.759,61.8237,19100.0
2008-02-21 13:50:00,105.09,105.24,105.07,105.24,17500.0,61.806,61.8943,61.7943,61.8943,17500.0
2008-02-21 13:55:00,105.23,105.39,105.14,105.27,26000.0,61.8884,61.9825,61.8354,61.9119,26000.0
2008-02-21 14:00:00,105.25,105.44,105.19,105.3,13300.0,61.9001,62.0119,61.8648,61.9295,13300.0
2008-02-21 14:05:00,105.28,105.51,105.21,105.4,15500.0,61.9178,62.053,61.8766,61.9884,15500.0
2008-02-21 14:10:00,105.44,105.48,105.12,105.19,18800.0,62.0119,62.0354,61.8237,61.8648,18800.0
2008-02-21 14:15:00,105.19,105.36,105.01,105.01,25400.0,61.8648,61.9648,61.759,61.759,25400.0
2008-02-21 14:20:00,105.0,105.15,104.96,105.09,22400.0,61.7531,61.8413,61.7296,61.806,22400.0
2008-02-21 14:25:00,105.09,105.21,104.98,105.04,21700.0,61.806,61.8766,61.7413,61.7766,21700.0
2008-02-21 14:30:00,105.06,105.08,104.9,104.97,20700.0,61.7884,61.8002,61.6943,61.7355,20700.0
2008-02-21 14:35:00,104.98,105.14,104.98,105.06,12300.0,61.7413,61.8354,61.7413,61.7884,12300.0
2008-02-21 14:40:00,105.07,105.1,104.96,105.0,18900.0,61.7943,61.8119,61.7296,61.7531,18900.0
2008-02-21 14:45:00,104.96,104.97,104.86,104.93,22700.0,61.7296,61.7355,61.6708,61.7119,22700.0
2008-02-21 14:50:00,104.97,105.1,104.89,105.02,15800.0,61.7355,61.8119,61.6884,61.7649,15800.0
2008-02-21 14:55:00,105.02,105.03,104.85,104.99,28100.0,61.7649,61.7707,61.6649,61.7472,28100.0
2008-02-21 15:00:00,104.99,105.04,104.9,104.98,46400.0,61.7472,61.7766,61.6943,61.7413,46400.0
2008-02-21 15:05:00,104.98,104.99,104.74,104.87,48300.0,61.7413,61.7472,61.6002,61.6766,48300.0
2008-02-21 15:10:00,104.89,105.0,104.79,104.93,44200.0,61.6884,61.7531,61.6296,61.7119,44200.0
2008-02-21 15:15:00,104.92,105.1,104.87,105.03,38800.0,61.7061,61.8119,61.6766,61.7707,38800.0
2008-02-21 15:20:00,105.05,105.12,104.9,105.04,36000.0,61.7825,61.8237,61.6943,61.7766,36000.0
2008-02-21 15:25:00,105.04,105.13,104.94,105.01,34400.0,61.7766,61.8296,61.7178,61.759,34400.0
2008-02-21 15:30:00,105.02,105.24,105.01,105.17,26100.0,61.7649,61.8943,61.759,61.8531,26100.0
2008-02-21 15:35:00,105.21,105.23,104.9,104.95,38500.0,61.8766,61.8884,61.6943,61.7237,38500.0
2008-02-21 15:40:00,104.99,105.05,104.81,105.02,71300.0,61.7472,61.7825,61.6414,61.7649,71300.0
2008-02-21 15:45:00,105.03,105.1,104.86,104.94,39500.0,61.7707,61.8119,61.6708,61.7178,39500.0
2008-02-21 15:50:00,104.95,105.12,104.89,105.03,113700.0,61.7237,61.8237,61.6884,61.7707,113700.0
2008-02-21 15:55:00,105.04,105.16,105.02,105.09,127000.0,61.7766,61.8472,61.7649,61.806,127000.0
2008-02-22 09:30:00,105.27,105.51,104.99,105.43,29300.0,61.9119,62.053,61.7472,62.006,29300.0
2008-02-22 09:35:00,105.5,105.5,105.18,105.38,15100.0,62.0472,62.0472,61.859,61.9766,15100.0
2008-02-22 09:40:00,105.35,105.4,105.25,105.32,9400.0,61.9589,61.9884,61.9001,61.9413,9400.0
2008-02-22 09:45:00,105.27,105.39,105.05,105.12,31400.0,61.9119,61.9825,61.7825,61.8237,31400.0
2008-02-22 09:50:00,105.1,105.1,104.72,104.83,24000.0,61.8119,61.8119,61.5884,61.6531,24000.0
2008-02-22 09:55:00,104.82,104.99,104.64,104.99,29400.0,61.6472,61.7472,61.5414,61.7472,29400.0
2008-02-22 10:00:00,104.99,104.99,104.75,104.97,26600.0,61.7472,61.7472,61.6061,61.7355,26600.0
2008-02-22 10:05:00,104.98,104.99,104.77,104.79,19100.0,61.7413,61.7472,61.6178,61.6296,19100.0
2008-02-22 10:10:00,104.81,104.87,104.65,104.75,17000.0,61.6414,61.6766,61.5473,61.6061,17000.0
2008-02-22 10:15:00,104.75,104.75,104.43,104.43,29900.0,61.6061,61.6061,61.4179,61.4179,29900.0
2008-02-22 10:20:00,104.44,104.46,104.25,104.36,18800.0,61.4238,61.4355,61.312,61.3767,18800.0
2008-02-22 10:25:00,104.38,104.77,104.3,104.59,20800.0,61.3885,61.6178,61.3414,61.512,20800.0
2008-02-22 10:30:00,104.66,104.76,104.31,104.31,20400.0,61.5531,61.612,61.3473,61.3473,20400.0
2008-02-22 10:35:00,104.31,104.45,104.23,104.25,18300.0,61.3473,61.4296,61.3002,61.312,18300.0
2008-02-22 10:40:00,104.29,104.4,104.21,104.38,27000.0,61.3355,61.4002,61.2885,61.3885,27000.0
2008-02-22 10:45:00,104.38,104.56,104.25,104.45,13700.0,61.3885,61.4943,61.312,61.4296,13700.0
2008-02-22 10:50:00,104.41,104.64,104.39,104.54,8000.0,61.4061,61.5414,61.3943,61.4826,8000.0
2008-02-22 10:55:00,104.56,104.63,104.47,104.51,21500.0,61.4943,61.5355,61.4414,61.4649,21500.0
2008-02-22 11:00:00,104.51,104.71,104.5,104.5,11500.0,61.4649,61.5825,61.459,61.459,11500.0
2008-02-22 11:05:00,104.5,104.65,104.44,104.65,7900.0,61.459,61.5473,61.4238,61.5473,7900.0
2008-02-22 11:10:00,104.62,104.67,104.42,104.58,8900.0,61.5296,61.559,61.412,61.5061,8900.0
2008-02-22 11:15:00,104.62,104.85,104.61,104.7,11400.0,61.5296,61.6649,61.5237,61.5767,11400.0
2008-02-22 11:20:00,104.65,104.7,104.53,104.63,7300.0,61.5473,61.5767,61.4767,61.5355,7300.0
2008-02-22 11:25:00,104.69,104.72,104.61,104.68,4500.0,61.5708,61.5884,61.5237,61.5649,4500.0
2008-02-22 11:30:00,104.65,104.69,104.57,104.64,4400.0,61.5473,61.5708,61.5002,61.5414,4400.0
2008-02-22 11:35:00,104.61,104.69,104.42,104.46,14800.0,61.5237,61.5708,61.412,61.4355,14800.0
2008-02-22 11:40:00,104.44,104.44,104.23,104.23,9200.0,61.4238,61.4238,61.3002,61.3002,9200.0
2008-02-22 11:45:00,104.26,104.35,104.2,104.2,7600.0,61.3179,61.3708,61.2826,61.2826,7600.0
2008-02-22 11:50:00,104.19,104.3,104.19,104.27,4300.0,61.2767,61.3414,61.2767,61.3238,4300.0
2008-02-22 11:55:00,104.27,104.29,104.16,104.26,12300.0,61.3238,61.3355,61.2591,61.3179,12300.0
2008-02-22 12:00:00,104.28,104.35,104.02,104.06,13000.0,61.3297,61.3708,61.1767,61.2003,13000.0
2008-02-22 12:05:00,104.09,104.2,103.87,104.2,18400.0,61.2179,61.2826,61.0885,61.2826,18400.0
2008-02-22 12:10:00,104.18,104.2,103.86,104.06,9100.0,61.2708,61.2826,61.0826,61.2003,9100.0
2008-02-22 12:15:00,104.06,104.2,104.01,104.04,4400.0,61.2003,61.2826,61.1709,61.1885,4400.0
2008-02-22 12:20:00,104.02,104.13,103.98,104.03,7600.0,61.1767,61.2414,61.1532,61.1826,7600.0
2008-02-22 12:25:00,104.05,104.21,104.0,104.04,7700.0,61.1944,61.2885,61.165,61.1885,7700.0
2008-02-22 12:30:00,104.05,104.06,103.84,103.88,13600.0,61.1944,61.2003,61.0709,61.0944,13600.0
2008-02-22 12:35:00,103.96,104.09,103.93,104.03,10000.0,61.1415,61.2179,61.1238,61.1826,10000.0
2008-02-22 12:40:00,104.0,104.09,103.91,104.09,6000.0,61.165,61.2179,61.112,61.2179,6000.0
2008-02-22 12:45:00,104.07,104.26,104.05,104.23,7900.0,61.2061,61.3179,61.1944,61.3002,7900.0
2008-02-22 12:50:00,104.25,104.31,104.07,104.12,7300.0,61.312,61.3473,61.2061,61.2356,7300.0
2008-02-22 12:55:00,104.17,104.35,104.14,104.14,4600.0,61.265,61.3708,61.2473,61.2473,4600.0
2008-02-22 13:00:00,104.15,104.17,103.95,103.95,7700.0,61.2532,61.265,61.1356,61.1356,7700.0
2008-02-22 13:05:00,103.95,104.17,103.9,104.1,10100.0,61.1356,61.265,61.1062,61.2238,10100.0
2008-02-22 13:10:00,104.12,104.18,104.05,104.14,8600.0,61.2356,61.2708,61.1944,61.2473,8600.0
2008-02-22 13:15:00,104.15,104.29,104.13,104.23,6300.0,61.2532,61.3355,61.2414,61.3002,6300.0
2008-02-22 13:20:00,104.26,104.32,104.23,104.29,4800.0,61.3179,61.3532,61.3002,61.3355,4800.0
2008-02-22 13:25:00,104.28,104.36,103.99,103.99,8200.0,61.3297,61.3767,61.1591,61.1591,8200.0
2008-02-22 13:30:00,104.02,104.08,103.72,103.81,12400.0,61.1767,61.212,61.0003,61.0532,12400.0
2008-02-22 13:35:00,103.81,103.96,103.75,103.92,9000.0,61.0532,61.1415,61.0179,61.1179,9000.0
2008-02-22 13:40:00,103.96,104.06,103.89,103.98,5500.0,61.1415,61.2003,61.1003,61.1532,5500.0
2008-02-22 13:45:00,103.93,104.08,103.84,103.95,10200.0,61.1238,61.212,61.0709,61.1356,10200.0
2008-02-22 13:50:00,103.95,104.02,103.76,103.79,16500.0,61.1356,61.1767,61.0238,61.0415,16500.0
2008-02-22 13:55:00,103.79,103.91,103.73,103.75,22500.0,61.0415,61.112,61.0062,61.0179,22500.0
2008-02-22 14:00:00,103.75,103.78,103.51,103.58,23100.0,61.0179,61.0356,60.8768,60.918,23100.0
2008-02-22 14:05:00,103.55,103.63,103.52,103.54,10700.0,60.9003,60.9474,60.8827,60.8944,10700.0
2008-02-22 14:10:00,103.55,103.7,103.53,103.6,15300.0,60.9003,60.9885,60.8886,60.9297,15300.0
2008-02-22 14:15:00,103.63,103.72,103.51,103.71,17900.0,60.9474,61.0003,60.8768,60.9944,17900.0
2008-02-22 14:20:00,103.73,103.74,103.56,103.59,8100.0,61.0062,61.0121,60.9062,60.9238,8100.0
2008-02-22 14:25:00,103.58,103.58,103.51,103.52,10000.0,60.918,60.918,60.8768,60.8827,10000.0
2008-02-22 14:30:00,103.52,103.55,103.39,103.46,16300.0,60.8827,60.9003,60.8062,60.8474,16300.0
2008-02-22 14:35:00,103.5,103.68,103.47,103.55,14200.0,60.8709,60.9768,60.8533,60.9003,14200.0
2008-02-22 14:40:00,103.54,103.8,103.53,103.77,11200.0,60.8944,61.0474,60.8886,61.0297,11200.0
2008-02-22 14:45:00,103.77,103.83,103.65,103.81,14200.0,61.0297,61.065,60.9591,61.0532,14200.0
2008-02-22 14:50:00,103.81,103.83,103.67,103.79,14900.0,61.0532,61.065,60.9709,61.0415,14900.0
2008-02-22 14:55:00,103.85,104.0,103.81,103.88,27600.0,61.0768,61.165,61.0532,61.0944,27600.0
2008-02-22 15:00:00,103.9,103.94,103.75,103.78,27700.0,61.1062,61.1297,61.0179,61.0356,27700.0
2008-02-22 15:05:00,103.76,103.76,103.55,103.55,29200.0,61.0238,61.0238,60.9003,60.9003,29200.0
2008-02-22 15:10:00,103.56,103.6,103.31,103.4,28100.0,60.9062,60.9297,60.7592,60.8121,28100.0
2008-02-22 15:15:00,103.36,103.39,103.17,103.3,33000.0,60.7886,60.8062,60.6768,60.7533,33000.0
2008-02-22 15:20:00,103.29,103.39,103.21,103.31,25900.0,60.7474,60.8062,60.7004,60.7592,25900.0
2008-02-22 15:25:00,103.32,103.62,103.31,103.62,37600.0,60.7651,60.9415,60.7592,60.9415,37600.0
2008-02-22 15:30:00,103.63,104.22,103.52,104.14,105000.0,60.9474,61.2944,60.8827,61.2473,105000.0
2008-02-22 15:35:00,104.14,104.39,104.09,104.26,70800.0,61.2473,61.3943,61.2179,61.3179,70800.0
2008-02-22 15:40:00,104.29,104.46,104.17,104.36,74800.0,61.3355,61.4355,61.265,61.3767,74800.0
2008-02-22 15:45:00,104.36,104.86,104.26,104.72,100000.0,61.3767,61.6708,61.3179,61.5884,100000.0
2008-02-22 15:50:00,104.72,105.08,104.7,105.08,82000.0,61.5884,61.8002,61.5767,61.8002,82000.0
2008-02-22 15:55:00,105.03,105.44,104.94,105.23,70800.0,61.7707,62.0119,61.7178,61.8884,70800.0
2008-02-25 09:30:00,105.39,105.39,104.28,105.05,61300.0,61.9825,61.9825,61.3297,61.7825,61300.0
2008-02-25 09:35:00,105.1,105.15,104.49,104.6,26600.0,61.8119,61.8413,61.4532,61.5179,26600.0
2008-02-25 09:40:00,104.61,104.74,104.52,104.67,24100.0,61.5237,61.6002,61.4708,61.559,24100.0
2008-02-25 09:45:00,104.6,105.25,104.6,105.14,42300.0,61.5179,61.9001,61.5179,61.8354,42300.0
2008-02-25 09:50:00,105.12,105.17,104.88,104.89,22800.0,61.8237,61.8531,61.6825,61.6884,22800.0
2008-02-25 09:55:00,104.88,104.88,104.66,104.74,19000.0,61.6825,61.6825,61.5531,61.6002,19000.0
2008-02-25 10:00:00,104.7,105.25,104.7,105.08,35700.0,61.5767,61.9001,61.5767,61.8002,35700.0
2008-02-25 10:05:00,105.04,105.25,105.04,105.23,33800.0,61.7766,61.9001,61.7766,61.8884,33800.0
2008-02-25 10:10:00,105.23,105.51,105.23,105.38,30100.0,61.8884,62.053,61.8884,61.9766,30100.0
2008-02-25 10:15:00,105.39,105.59,105.32,105.44,15000.0,61.9825,62.1001,61.9413,62.0119,15000.0
2008-02-25 10:20:00,105.47,105.65,105.46,105.53,15100.0,62.0295,62.1354,62.0236,62.0648,15100.0
2008-02-25 10:25:00,105.52,105.89,105.5,105.71,38100.0,62.0589,62.2765,62.0472,62.1707,38100.0
2008-02-25 10:30:00,105.74,105.78,105.52,105.52,8600.0,62.1883,62.2118,62.0589,62.0589,8600.0
2008-02-25 10:35:00,105.53,105.6,105.4,105.59,10800.0,62.0648,62.106,61.9884,62.1001,10800.0
2008-02-25 10:40:00,105.52,105.74,105.51,105.62,9200.0,62.0589,62.1883,62.053,62.1177,9200.0
2008-02-25 10:45:00,105.62,105.79,105.56,105.79,14500.0,62.1177,62.2177,62.0825,62.2177,14500.0
2008-02-25 10:50:00,105.73,105.78,105.56,105.64,17800.0,62.1824,62.2118,62.0825,62.1295,17800.0
2008-02-25 10:55:00,105.61,105.77,105.51,105.67,15600.0,62.1119,62.206,62.053,62.1471,15600.0
2008-02-25 11:00:00,105.65,105.66,105.47,105.51,14100.0,62.1354,62.1413,62.0295,62.053,14100.0
2008-02-25 11:05:00,105.52,105.59,105.4,105.55,12300.0,62.0589,62.1001,61.9884,62.0766,12300.0
2008-02-25 11:10:00,105.57,105.74,105.53,105.71,7800.0,62.0883,62.1883,62.0648,62.1707,7800.0
2008-02-25 11:15:00,105.74,105.76,105.66,105.68,7400.0,62.1883,62.2001,62.1413,62.153,7400.0
2008-02-25 11:20:00,105.7,105.78,105.67,105.73,12600.0,62.1648,62.2118,62.1471,62.1824,12600.0
2008-02-25 11:25:00,105.7,105.75,105.6,105.62,12700.0,62.1648,62.1942,62.106,62.1177,12700.0
2008-02-25 11:30:00,105.65,105.65,105.55,105.63,6000.0,62.1354,62.1354,62.0766,62.1236,6000.0
2008-02-25 11:35:00,105.66,105.69,105.62,105.67,9800.0,62.1413,62.1589,62.1177,62.1471,9800.0
2008-02-25 11:40:00,105.69,105.77,105.68,105.77,8800.0,62.1589,62.206,62.153,62.206,8800.0
2008-02-25 11:45:00,105.78,105.79,105.67,105.75,11400.0,62.2118,62.2177,62.1471,62.1942,11400.0
2008-02-25 11:50:00,105.76,105.77,105.53,105.55,27600.0,62.2001,62.206,62.0648,62.0766,27600.0
2008-02-25 11:55:00,105.54,105.54,105.42,105.5,19000.0,62.0707,62.0707,62.0001,62.0472,19000.0
2008-02-25 12:00:00,105.45,105.52,105.45,105.51,14100.0,62.0178,62.0589,62.0178,62.053,14100.0
2008-02-25 12:05:00,105.48,105.61,105.45,105.5,15100.0,62.0354,62.1119,62.0178,62.0472,15100.0
2008-02-25 12:10:00,105.47,105.53,105.19,105.19,9900.0,62.0295,62.0648,61.8648,61.8648,9900.0
2008-02-25 12:15:00,105.14,105.17,105.0,105.12,34700.0,61.8354,61.8531,61.7531,61.8237,34700.0
2008-02-25 12:20:00,105.09,105.2,105.04,105.09,13000.0,61.806,61.8707,61.7766,61.806,13000.0
2008-02-25 12:25:00,105.06,105.21,105.05,105.2,16700.0,61.7884,61.8766,61.7825,61.8707,16700.0
2008-02-25 12:30:00,105.19,105.23,105.04,105.14,12300.0,61.8648,61.8884,61.7766,61.8354,12300.0
2008-02-25 12:35:00,105.14,105.69,105.03,105.14,10900.0,61.8354,62.1589,61.7707,61.8354,10900.0
2008-02-25 12:40:00,105.13,105.19,105.08,105.18,10500.0,61.8296,61.8648,61.8002,61.859,10500.0
2008-02-25 12:45:00,105.14,105.24,105.13,105.21,17000.0,61.8354,61.8943,61.8296,61.8766,17000.0
2008-02-25 12:50:00,105.24,105.29,105.21,105.26,9900.0,61.8943,61.9237,61.8766,61.906,9900.0
2008-02-25 12:55:00,105.29,105.35,105.22,105.25,11500.0,61.9237,61.9589,61.8825,61.9001,11500.0
2008-02-25 13:00:00,105.23,105.23,105.11,105.22,6000.0,61.8884,61.8884,61.8178,61.8825,6000.0
2008-02-25 13:05:00,105.21,105.48,105.2,105.38,20300.0,61.8766,62.0354,61.8707,61.9766,20300.0
2008-02-25 13:10:00,105.36,105.36,105.1,105.2,11000.0,61.9648,61.9648,61.8119,61.8707,11000.0
2008-02-25 13:15:00,105.22,105.26,105.14,105.23,9900.0,61.8825,61.906,61.8354,61.8884,9900.0
2008-02-25 13:20:00,105.23,105.26,105.15,105.23,10800.0,61.8884,61.906,61.8413,61.8884,10800.0
2008-02-25 13:25:00,105.21,105.21,105.08,105.16,8300.0,61.8766,61.8766,61.8002,61.8472,8300.0
2008-02-25 13:30:00,105.15,105.26,105.01,105.03,15400.0,61.8413,61.906,61.759,61.7707,15400.0
2008-02-25 13:35:00,105.03,105.1,105.01,105.05,10300.0,61.7707,61.8119,61.759,61.7825,10300.0
2008-02-25 13:40:00,105.04,105.15,105.03,105.15,7700.0,61.7766,61.8413,61.7707,61.8413,7700.0
2008-02-25 13:45:00,105.16,105.23,105.08,105.15,11500.0,61.8472,61.8884,61.8002,61.8413,11500.0
2008-02-25 13:50:00,105.16,105.44,105.16,105.4,13200.0,61.8472,62.0119,61.8472,61.9884,13200.0
2008-02-25 13:55:00,105.4,105.45,105.34,105.35,7000.0,61.9884,62.0178,61.9531,61.9589,7000.0
2008-02-25 14:00:00,105.35,105.44,105.07,105.29,15000.0,61.9589,62.0119,61.7943,61.9237,15000.0
2008-02-25 14:05:00,105.27,105.34,105.11,105.28,6000.0,61.9119,61.9531,61.8178,61.9178,6000.0
2008-02-25 14:10:00,105.3,105.46,105.26,105.46,4800.0,61.9295,62.0236,61.906,62.0236,4800.0
2008-02-25 14:15:00,105.43,105.49,105.41,105.46,7500.0,62.006,62.0413,61.9942,62.0236,7500.0
2008-02-25 14:20:00,105.46,105.57,105.37,105.47,18500.0,62.0236,62.0883,61.9707,62.0295,18500.0
2008-02-25 14:25:00,105.51,106.17,105.44,106.04,54800.0,62.053,62.4412,62.0119,62.3648,54800.0
2008-02-25 14:30:00,106.09,106.25,105.83,105.91,33800.0,62.3942,62.4883,62.2412,62.2883,33800.0
2008-02-25 14:35:00,105.91,106.0,105.65,105.74,25900.0,62.2883,62.3412,62.1354,62.1883,25900.0
2008-02-25 14:40:00,105.72,105.91,105.5,105.5,22200.0,62.1766,62.2883,62.0472,62.0472,22200.0
2008-02-25 14:45:00,105.47,105.72,105.44,105.63,18400.0,62.0295,62.1766,62.0119,62.1236,18400.0
2008-02-25 14:50:00,105.68,106.0,105.53,105.95,27100.0,62.153,62.3412,62.0648,62.3118,27100.0
2008-02-25 14:55:00,105.94,106.06,105.86,106.01,24800.0,62.3059,62.3765,62.2589,62.3471,24800.0
2008-02-25 15:00:00,106.04,106.19,105.93,106.08,19300.0,62.3648,62.453,62.3001,62.3883,19300.0
2008-02-25 15:05:00,106.04,106.2,105.91,105.93,22000.0,62.3648,62.4589,62.2883,62.3001,22000.0
2008-02-25 15:10:00,105.88,106.04,105.71,105.99,21300.0,62.2707,62.3648,62.1707,62.3353,21300.0
2008-02-25 15:15:00,105.98,106.25,105.98,106.03,24300.0,62.3295,62.4883,62.3295,62.3589,24300.0
2008-02-25 15:20:00,106.06,106.12,105.96,106.07,13500.0,62.3765,62.4118,62.3177,62.3824,13500.0
2008-02-25 15:25:00,106.08,106.2,106.05,106.17,15200.0,62.3883,62.4589,62.3706,62.4412,15200.0
2008-02-25 15:30:00,106.16,106.25,105.99,106.0,23100.0,62.4353,62.4883,62.3353,62.3412,23100.0
2008-02-25 15:35:00,106.04,106.3,105.99,106.26,32600.0,62.3648,62.5177,62.3353,62.4941,32600.0
2008-02-25 15:40:00,106.25,106.56,106.18,106.18,59500.0,62.4883,62.6706,62.4471,62.4471,59500.0
2008-02-25 15:45:00,106.2,106.49,106.2,106.29,47800.0,62.4589,62.6294,62.4589,62.5118,47800.0
2008-02-25 15:50:00,106.32,106.47,106.26,106.45,36100.0,62.5294,62.6176,62.4941,62.6059,36100.0
2008-02-25 15:55:00,106.45,106.64,106.43,106.62,66100.0,62.6059,62.7176,62.5941,62.7059,66100.0
2008-02-26 09:30:00,105.9,106.45,105.9,106.0,30300.0,62.2824,62.6059,62.2824,62.3412,30300.0
2008-02-26 09:35:00,106.0,106.0,105.82,105.95,16400.0,62.3412,62.3412,62.2354,62.3118,16400.0
2008-02-26 09:40:00,105.85,106.0,105.83,106.0,23800.0,62.253,62.3412,62.2412,62.3412,23800.0
2008-02-26 09:45:00,106.0,106.01,105.83,105.89,31500.0,62.3412,62.3471,62.2412,62.2765,31500.0
2008-02-26 09:50:00,105.89,106.04,105.89,105.93,22700.0,62.2765,62.3648,62.2765,62.3001,22700.0
2008-02-26 09:55:00,105.91,105.92,105.59,105.74,22700.0,62.2883,62.2942,62.1001,62.1883,22700.0
2008-02-26 10:00:00,105.74,105.84,105.45,105.83,35200.0,62.1883,62.2471,62.0178,62.2412,35200.0
2008-02-26 10:05:00,105.83,106.02,105.79,105.9,30600.0,62.2412,62.353,62.2177,62.2824,30600.0
2008-02-26 10:10:00,105.94,106.0,105.86,105.9,20700.0,62.3059,62.3412,62.2589,62.2824,20700.0
2008-02-26 10:15:00,105.86,106.0,105.78,105.8,35600.0,62.2589,62.3412,62.2118,62.2236,35600.0
2008-02-26 10:20:00,105.79,105.81,105.51,105.55,22500.0,62.2177,62.2295,62.053,62.0766,22500.0
2008-02-26 10:25:00,105.56,105.64,105.4,105.64,14900.0,62.0825,62.1295,61.9884,62.1295,14900.0
2008-02-26 10:30:00,105.61,105.91,105.48,105.87,16200.0,62.1119,62.2883,62.0354,62.2648,16200.0
2008-02-26 10:35:00,105.87,105.87,105.52,105.52,20000.0,62.2648,62.2648,62.0589,62.0589,20000.0
2008-02-26 10:40:00,105.52,105.71,105.33,105.71,12000.0,62.0589,62.1707,61.9472,62.1707,12000.0
2008-02-26 10:45:00,105.67,105.89,105.62,105.86,13500.0,62.1471,62.2765,62.1177,62.2589,13500.0
2008-02-26 10:50:00,105.84,106.0,105.75,105.91,18700.0,62.2471,62.3412,62.1942,62.2883,18700.0
2008-02-26 10:55:00,105.88,105.93,105.77,105.85,5900.0,62.2707,62.3001,62.206,62.253,5900.0
2008-02-26 11:00:00,105.85,106.0,105.79,105.98,10900.0,62.253,62.3412,62.2177,62.3295,10900.0
2008-02-26 11:05:00,105.99,106.0,105.79,105.82,25700.0,62.3353,62.3412,62.2177,62.2354,25700.0
2008-02-26 11:10:00,105.81,105.81,105.65,105.7,11000.0,62.2295,62.2295,62.1354,62.1648,11000.0
2008-02-26 11:15:00,105.7,105.84,105.56,105.74,14800.0,62.1648,62.2471,62.0825,62.1883,14800.0
2008-02-26 11:20:00,105.71,105.83,105.68,105.69,8100.0,62.1707,62.2412,62.153,62.1589,8100.0
2008-02-26 11:25:00,105.7,105.82,105.65,105.75,9400.0,62.1648,62.2354,62.1354,62.1942,9400.0
2008-02-26 11:30:00,105.72,106.0,105.67,105.96,21900.0,62.1766,62.3412,62.1471,62.3177,21900.0
2008-02-26 11:35:00,105.96,105.96,105.88,105.91,11000.0,62.3177,62.3177,62.2707,62.2883,11000.0
2008-02-26 11:40:00,105.87,105.94,105.78,105.9,24500.0,62.2648,62.3059,62.2118,62.2824,24500.0
2008-02-26 11:45:00,105.9,106.0,105.8,105.99,22000.0,62.2824,62.3412,62.2236,62.3353,22000.0
2008-02-26 11:50:00,105.97,106.0,105.84,105.94,35600.0,62.3236,62.3412,62.2471,62.3059,35600.0
2008-02-26 11:55:00,105.98,106.01,105.96,106.0,18000.0,62.3295,62.3471,62.3177,62.3412,18000.0
2008-02-26 12:00:00,106.0,106.0,105.84,105.91,15500.0,62.3412,62.3412,62.2471,62.2883,15500.0
2008-02-26 12:05:00,105.91,105.99,105.82,105.86,10800.0,62.2883,62.3353,62.2354,62.2589,10800.0
2008-02-26 12:10:00,105.86,105.99,105.84,105.97,16700.0,62.2589,62.3353,62.2471,62.3236,16700.0
2008-02-26 12:15:00,106.0,106.01,105.85,105.96,27400.0,62.3412,62.3471,62.253,62.3177,27400.0
2008-02-26 12:20:00,105.96,106.07,105.84,105.84,41500.0,62.3177,62.3824,62.2471,62.2471,41500.0
2008-02-26 12:25:00,105.84,105.86,105.72,105.74,16600.0,62.2471,62.2589,62.1766,62.1883,16600.0
2008-02-26 12:30:00,105.76,105.91,105.67,105.77,26900.0,62.2001,62.2883,62.1471,62.206,26900.0
2008-02-26 12:35:00,105.78,105.79,105.69,105.79,9900.0,62.2118,62.2177,62.1589,62.2177,9900.0
2008-02-26 12:40:00,105.79,105.87,105.59,105.85,17400.0,62.2177,62.2648,62.1001,62.253,17400.0
2008-02-26 12:45:00,105.81,105.87,105.67,105.77,8000.0,62.2295,62.2648,62.1471,62.206,8000.0
2008-02-26 12:50:00,105.79,105.93,105.62,105.66,14400.0,62.2177,62.3001,62.1177,62.1413,14400.0
2008-02-26 12:55:00,105.67,105.96,105.64,105.94,8900.0,62.1471,62.3177,62.1295,62.3059,8900.0
2008-02-26 13:00:00,105.96,106.14,105.92,106.11,12100.0,62.3177,62.4236,62.2942,62.4059,12100.0
2008-02-26 13:05:00,106.13,106.16,105.93,105.93,11100.0,62.4177,62.4353,62.3001,62.3001,11100.0
2008-02-26 13:10:00,105.96,106.05,105.96,105.98,7100.0,62.3177,62.3706,62.3177,62.3295,7100.0
2008-02-26 13:15:00,106.04,106.12,105.9,106.02,11100.0,62.3648,62.4118,62.2824,62.353,11100.0
2008-02-26 13:20:00,105.99,106.05,105.8,105.89,7200.0,62.3353,62.3706,62.2236,62.2765,7200.0
2008-02-26 13:25:00,105.82,105.83,105.75,105.76,11400.0,62.2354,62.2412,62.1942,62.2001,11400.0
2008-02-26 13:30:00,105.76,105.87,105.75,105.82,9500.0,62.2001,62.2648,62.1942,62.2354,9500.0
2008-02-26 13:35:00,105.77,105.84,105.7,105.7,9100.0,62.206,62.2471,62.1648,62.1648,9100.0
2008-02-26 13:40:00,105.68,105.79,105.62,105.63,8100.0,62.153,62.2177,62.1177,62.1236,8100.0
2008-02-26 13:45:00,105.66,105.8,105.62,105.72,10900.0,62.1413,62.2236,62.1177,62.1766,10900.0
2008-02-26 13:50:00,105.72,105.97,105.72,105.92,14200.0,62.1766,62.3236,62.1766,62.2942,14200.0
2008-02-26 13:55:00,105.95,105.97,105.65,105.7,11200.0,62.3118,62.3236,62.1354,62.1648,11200.0
2008-02-26 14:00:00,105.74,105.83,105.59,105.68,13800.0,62.1883,62.2412,62.1001,62.153,13800.0
2008-02-26 14:05:00,105.68,105.69,105.6,105.63,8400.0,62.153,62.1589,62.106,62.1236,8400.0
2008-02-26 14:10:00,105.63,105.74,105.56,105.71,10600.0,62.1236,62.1883,62.0825,62.1707,10600.0
2008-02-26 14:15:00,105.69,105.89,105.68,105.82,16700.0,62.1589,62.2765,62.153,62.2354,16700.0
2008-02-26 14:20:00,105.82,105.98,105.82,105.97,9200.0,62.2354,62.3295,62.2354,62.3236,9200.0
2008-02-26 14:25:00,105.93,106.0,105.88,105.95,11800.0,62.3001,62.3412,62.2707,62.3118,11800.0
2008-02-26 14:30:00,105.93,106.01,105.91,105.99,17500.0,62.3001,62.3471,62.2883,62.3353,17500.0
2008-02-26 14:35:00,105.97,106.0,105.87,105.93,11200.0,62.3236,62.3412,62.2648,62.3001,11200.0
2008-02-26 14:40:00,105.91,105.91,105.76,105.8,21600.0,62.2883,62.2883,62.2001,62.2236,21600.0
2008-02-26 14:45:00,105.81,105.89,105.71,105.85,23600.0,62.2295,62.2765,62.1707,62.253,23600.0
2008-02-26 14:50:00,105.85,105.94,105.76,105.86,24500.0,62.253,62.3059,62.2001,62.2589,24500.0
2008-02-26 14:55:00,105.85,105.94,105.78,105.89,16200.0,62.253,62.3059,62.2118,62.2765,16200.0
2008-02-26 15:00:00,105.87,105.9,105.73,105.73,24300.0,62.2648,62.2824,62.1824,62.1824,24300.0
2008-02-26 15:05:00,105.72,105.81,105.57,105.79,23800.0,62.1766,62.2295,62.0883,62.2177,23800.0
2008-02-26 15:10:00,105.79,105.85,105.7,105.74,19600.0,62.2177,62.253,62.1648,62.1883,19600.0
2008-02-26 15:15:00,105.74,105.8,105.55,105.67,16400.0,62.1883,62.2236,62.0766,62.1471,16400.0
2008-02-26 15:20:00,105.65,105.76,105.57,105.68,17500.0,62.1354,62.2001,62.0883,62.153,17500.0
2008-02-26 15:25:00,105.69,105.94,105.67,105.94,26900.0,62.1589,62.3059,62.1471,62.3059,26900.0
2008-02-26 15:30:00,105.86,106.04,105.58,105.64,66500.0,62.2589,62.3648,62.0942,62.1295,66500.0
2008-02-26 15:35:00,105.65,105.82,105.61,105.65,41400.0,62.1354,62.2354,62.1119,62.1354,41400.0
2008-02-26 15:40:00,105.65,105.67,105.49,105.64,53600.0,62.1354,62.1471,62.0413,62.1295,53600.0
2008-02-26 15:45:00,105.64,105.65,105.5,105.61,56900.0,62.1295,62.1354,62.0472,62.1119,56900.0
2008-02-26 15:50:00,105.62,105.74,105.56,105.74,51700.0,62.1177,62.1883,62.0825,62.1883,51700.0
2008-02-26 15:55:00,105.72,105.9,105.72,105.87,65300.0,62.1766,62.2824,62.1766,62.2648,65300.0
2008-02-27 09:30:00,105.4,105.52,105.26,105.5,41200.0,61.9884,62.0589,61.906,62.0472,41200.0
2008-02-27 09:35:00,105.5,105.58,105.31,105.34,23000.0,62.0472,62.0942,61.9354,61.9531,23000.0
2008-02-27 09:40:00,105.36,105.5,105.31,105.39,26400.0,61.9648,62.0472,61.9354,61.9825,26400.0
2008-02-27 09:45:00,105.39,105.51,105.27,105.49,48000.0,61.9825,62.053,61.9119,62.0413,48000.0
2008-02-27 09:50:00,105.5,105.51,105.31,105.34,37200.0,62.0472,62.053,61.9354,61.9531,37200.0
2008-02-27 09:55:00,105.32,105.44,105.23,105.36,14700.0,61.9413,62.0119,61.8884,61.9648,14700.0
2008-02-27 10:00:00,105.34,105.54,105.26,105.46,29100.0,61.9531,62.0707,61.906,62.0236,29100.0
2008-02-27 10:05:00,105.5,105.56,105.41,105.42,36700.0,62.0472,62.0825,61.9942,62.0001,36700.0
2008-02-27 10:10:00,105.42,105.54,105.34,105.37,24900.0,62.0001,62.0707,61.9531,61.9707,24900.0
2008-02-27 10:15:00,105.4,105.5,105.28,105.35,29100.0,61.9884,62.0472,61.9178,61.9589,29100.0
2008-02-27 10:20:00,105.39,105.4,105.2,105.28,22600.0,61.9825,61.9884,61.8707,61.9178,22600.0
2008-02-27 10:25:00,105.27,105.38,105.18,105.18,16300.0,61.9119,61.9766,61.859,61.859,16300.0
2008-02-27 10:30:00,105.21,105.27,105.11,105.15,26200.0,61.8766,61.9119,61.8178,61.8413,26200.0
2008-02-27 10:35:00,105.19,105.48,105.16,105.42,21300.0,61.8648,62.0354,61.8472,62.0001,21300.0
2008-02-27 10:40:00,105.39,105.51,105.27,105.35,32200.0,61.9825,62.053,61.9119,61.9589,32200.0
2008-02-27 10:45:00,105.36,105.65,105.34,105.49,47000.0,61.9648,62.1354,61.9531,62.0413,47000.0
2008-02-27 10:50:00,105.45,105.69,105.4,105.62,19400.0,62.0178,62.1589,61.9884,62.1177,19400.0
2008-02-27 10:55:00,105.61,105.83,105.46,105.76,35900.0,62.1119,62.2412,62.0236,62.2001,35900.0
2008-02-27 11:00:00,105.76,105.91,105.76,105.85,11500.0,62.2001,62.2883,62.2001,62.253,11500.0
2008-02-27 11:05:00,105.84,106.1,105.83,106.08,18800.0,62.2471,62.4,62.2412,62.3883,18800.0
2008-02-27 11:10:00,106.06,106.25,106.02,106.25,12200.0,62.3765,62.4883,62.353,62.4883,12200.0
2008-02-27 11:15:00,106.18,106.33,106.11,106.28,14200.0,62.4471,62.5353,62.4059,62.5059,14200.0
2008-02-27 11:20:00,106.29,106.61,105.53,106.43,47300.0,62.5118,62.7,62.0648,62.5941,47300.0
2008-02-27 11:25:00,106.46,106.72,106.41,106.46,23800.0,62.6118,62.7647,62.5824,62.6118,23800.0
2008-02-27 11:30:00,106.46,106.53,106.11,106.14,12700.0,62.6118,62.6529,62.4059,62.4236,12700.0
2008-02-27 11:35:00,106.11,106.32,106.1,106.17,16400.0,62.4059,62.5294,62.4,62.4412,16400.0
2008-02-27 11:40:00,106.18,106.33,106.09,106.27,11800.0,62.4471,62.5353,62.3942,62.5,11800.0
2008-02-27 11:45:00,106.24,106.24,106.05,106.07,19500.0,62.4824,62.4824,62.3706,62.3824,19500.0
2008-02-27 11:50:00,106.06,106.23,106.03,106.15,7100.0,62.3765,62.4765,62.3589,62.4294,7100.0
2008-02-27 11:55:00,106.15,106.4,106.13,106.4,9300.0,62.4294,62.5765,62.4177,62.5765,9300.0
2008-02-27 12:00:00,106.37,106.37,106.1,106.2,9600.0,62.5588,62.5588,62.4,62.4589,9600.0
2008-02-27 12:05:00,106.2,106.22,106.13,106.15,4800.0,62.4589,62.4706,62.4177,62.4294,4800.0
2008-02-27 12:10:00,106.16,106.28,106.12,106.12,9200.0,62.4353,62.5059,62.4118,62.4118,9200.0
2008-02-27 12:15:00,106.13,106.13,105.91,105.92,13200.0,62.4177,62.4177,62.2883,62.2942,13200.0
2008-02-27 12:20:00,105.92,106.07,105.9,105.99,9400.0,62.2942,62.3824,62.2824,62.3353,9400.0
2008-02-27 12:25:00,106.02,106.08,105.98,106.06,4800.0,62.353,62.3883,62.3295,62.3765,4800.0
2008-02-27 12:30:00,106.01,106.09,105.96,105.97,9500.0,62.3471,62.3942,62.3177,62.3236,9500.0
2008-02-27 12:35:00,105.99,106.1,105.98,106.04,5200.0,62.3353,62.4,62.3295,62.3648,5200.0
2008-02-27 12:40:00,106.03,106.11,105.9,106.11,7200.0,62.3589,62.4059,62.2824,62.4059,7200.0
2008-02-27 12:45:00,106.14,106.19,105.99,106.12,11400.0,62.4236,62.453,62.3353,62.4118,11400.0
2008-02-27 12:50:00,106.15,106.28,106.1,106.24,14900.0,62.4294,62.5059,62.4,62.4824,14900.0
2008-02-27 12:55:00,106.22,106.23,106.1,106.15,9700.0,62.4706,62.4765,62.4,62.4294,9700.0
2008-02-27 13:00:00,106.15,106.27,106.04,106.04,14200.0,62.4294,62.5,62.3648,62.3648,14200.0
2008-02-27 13:05:00,106.05,106.15,106.05,106.14,5100.0,62.3706,62.4294,62.3706,62.4236,5100.0
2008-02-27 13:10:00,106.12,106.14,106.01,106.08,8100.0,62.4118,62.4236,62.3471,62.3883,8100.0
2008-02-27 13:15:00,106.04,106.14,105.99,106.01,7300.0,62.3648,62.4236,62.3353,62.3471,7300.0
2008-02-27 13:20:00,105.99,106.17,105.96,106.09,17100.0,62.3353,62.4412,62.3177,62.3942,17100.0
2008-02-27 13:25:00,106.09,106.26,106.09,106.22,6900.0,62.3942,62.4941,62.3942,62.4706,6900.0
2008-02-27 13:30:00,106.2,106.23,105.9,106.02,25600.0,62.4589,62.4765,62.2824,62.353,25600.0
2008-02-27 13:35:00,106.02,106.08,105.99,105.99,23500.0,62.353,62.3883,62.3353,62.3353,23500.0
2008-02-27 13:40:00,106.01,106.07,105.8,105.87,28400.0,62.3471,62.3824,62.2236,62.2648,28400.0
2008-02-27 13:45:00,105.87,106.03,105.84,106.02,61400.0,62.2648,62.3589,62.2471,62.353,61400.0
2008-02-27 13:50:00,106.03,106.2,105.98,106.12,45100.0,62.3589,62.4589,62.3295,62.4118,45100.0
2008-02-27 13:55:00,106.13,106.17,106.07,106.11,15800.0,62.4177,62.4412,62.3824,62.4059,15800.0
2008-02-27 14:00:00,106.1,106.1,105.82,105.82,30600.0,62.4,62.4,62.2354,62.2354,30600.0
2008-02-27 14:05:00,105.82,105.86,105.61,105.61,14700.0,62.2354,62.2589,62.1119,62.1119,14700.0
2008-02-27 14:10:00,105.61,105.65,105.54,105.6,10200.0,62.1119,62.1354,62.0707,62.106,10200.0
2008-02-27 14:15:00,105.58,105.62,105.46,105.5,15500.0,62.0942,62.1177,62.0236,62.0472,15500.0
2008-02-27 14:20:00,105.48,105.5,105.28,105.28,12400.0,62.0354,62.0472,61.9178,61.9178,12400.0
2008-02-27 14:25:00,105.3,105.42,105.22,105.31,11200.0,61.9295,62.0001,61.8825,61.9354,11200.0
2008-02-27 14:30:00,105.31,105.39,105.31,105.34,6900.0,61.9354,61.9825,61.9354,61.9531,6900.0
2008-02-27 14:35:00,105.35,105.35,105.17,105.27,14800.0,61.9589,61.9589,61.8531,61.9119,14800.0
2008-02-27 14:40:00,105.31,105.38,105.25,105.33,11300.0,61.9354,61.9766,61.9001,61.9472,11300.0
2008-02-27 14:45:00,105.3,105.5,105.3,105.5,19300.0,61.9295,62.0472,61.9295,62.0472,19300.0
2008-02-27 14:50:00,105.5,105.52,105.41,105.43,19400.0,62.0472,62.0589,61.9942,62.006,19400.0
2008-02-27 14:55:00,105.45,105.5,105.23,105.48,16100.0,62.0178,62.0472,61.8884,62.0354,16100.0
2008-02-27 15:00:00,105.49,105.61,105.43,105.47,18200.0,62.0413,62.1119,62.006,62.0295,18200.0
2008-02-27 15:05:00,105.45,105.48,105.23,105.34,14600.0,62.0178,62.0354,61.8884,61.9531,14600.0
2008-02-27 15:10:00,105.29,105.42,105.27,105.33,12300.0,61.9237,62.0001,61.9119,61.9472,12300.0
2008-02-27 15:15:00,105.32,105.5,105.32,105.49,7600.0,61.9413,62.0472,61.9413,62.0413,7600.0
2008-02-27 15:20:00,105.5,105.57,105.42,105.47,22400.0,62.0472,62.0883,62.0001,62.0295,22400.0
2008-02-27 15:25:00,105.47,105.71,105.34,105.64,40500.0,62.0295,62.1707,61.9531,62.1295,40500.0
2008-02-27 15:30:00,105.66,105.71,105.52,105.55,18500.0,62.1413,62.1707,62.0589,62.0766,18500.0
2008-02-27 15:35:00,105.57,105.67,105.57,105.66,11200.0,62.0883,62.1471,62.0883,62.1413,11200.0
2008-02-27 15:40:00,105.65,105.71,105.5,105.64,27600.0,62.1354,62.1707,62.0472,62.1295,27600.0
2008-02-27 15:45:00,105.61,105.61,105.39,105.43,23100.0,62.1119,62.1119,61.9825,62.006,23100.0
2008-02-27 15:50:00,105.43,105.47,105.21,105.25,26500.0,62.006,62.0295,61.8766,61.9001,26500.0
2008-02-27 15:55:00,105.25,105.43,105.17,105.4,34100.0,61.9001,62.006,61.8531,61.9884,34100.0
2008-02-28 09:30:00,104.65,105.05,104.63,104.64,29500.0,61.7931,62.0293,61.7813,61.7872,29500.0
2008-02-28 09:35:00,104.63,104.72,104.0,104.41,27600.0,61.7813,61.8344,61.4093,61.6514,27600.0
2008-02-28 09:40:00,104.42,104.58,103.78,103.81,26800.0,61.6573,61.7517,61.2794,61.2971,26800.0
2008-02-28 09:45:00,103.84,104.14,103.73,104.09,17500.0,61.3148,61.4919,61.2498,61.4624,17500.0
2008-02-28 09:50:00,104.05,104.26,103.98,104.07,21100.0,61.4388,61.5628,61.3975,61.4506,21100.0
2008-02-28 09:55:00,104.05,104.38,104.01,104.25,18400.0,61.4388,61.6336,61.4152,61.5569,18400.0
2008-02-28 10:00:00,104.29,104.29,103.95,103.95,27700.0,61.5805,61.5805,61.3797,61.3797,27700.0
2008-02-28 10:05:00,103.99,104.11,103.67,103.67,36700.0,61.4034,61.4742,61.2144,61.2144,36700.0
2008-02-28 10:10:00,103.65,103.99,103.65,103.97,22500.0,61.2026,61.4034,61.2026,61.3916,22500.0
2008-02-28 10:15:00,103.98,104.19,103.85,103.85,26500.0,61.3975,61.5215,61.3207,61.3207,26500.0
2008-02-28 10:20:00,103.87,104.15,103.8,104.14,16300.0,61.3325,61.4978,61.2912,61.4919,16300.0
2008-02-28 10:25:00,104.19,104.58,104.18,104.43,24100.0,61.5215,61.7517,61.5156,61.6632,24100.0
2008-02-28 10:30:00,104.42,104.71,104.31,104.4,21500.0,61.6573,61.8285,61.5923,61.6455,21500.0
2008-02-28 10:35:00,104.36,104.58,104.34,104.57,17400.0,61.6218,61.7517,61.61,61.7458,17400.0
2008-02-28 10:40:00,104.59,104.67,104.45,104.54,18800.0,61.7576,61.8049,61.675,61.7281,18800.0
2008-02-28 10:45:00,104.59,104.6,104.41,104.48,22500.0,61.7576,61.7636,61.6514,61.6927,22500.0
2008-02-28 10:50:00,104.47,104.7,104.43,104.61,20000.0,61.6868,61.8226,61.6632,61.7695,20000.0
2008-02-28 10:55:00,104.62,104.79,104.61,104.71,25400.0,61.7754,61.8757,61.7695,61.8285,25400.0
2008-02-28 11:00:00,104.71,104.82,104.56,104.65,67300.0,61.8285,61.8935,61.7399,61.7931,67300.0
2008-02-28 11:05:00,104.66,104.89,104.63,104.79,39300.0,61.799,61.9348,61.7813,61.8757,39300.0
2008-02-28 11:10:00,104.83,104.88,104.72,104.8,15500.0,61.8994,61.9289,61.8344,61.8816,15500.0
2008-02-28 11:15:00,104.82,104.94,104.8,104.89,14900.0,61.8935,61.9643,61.8816,61.9348,14900.0
2008-02-28 11:20:00,104.9,104.95,104.81,104.83,10800.0,61.9407,61.9702,61.8876,61.8994,10800.0
2008-02-28 11:25:00,104.81,105.11,104.78,105.04,14200.0,61.8876,62.0647,61.8698,62.0234,14200.0
2008-02-28 11:30:00,105.03,105.12,104.87,104.89,19700.0,62.0175,62.0706,61.923,61.9348,19700.0
2008-02-28 11:35:00,104.9,105.0,104.86,104.99,12200.0,61.9407,61.9997,61.9171,61.9938,12200.0
2008-02-28 11:40:00,105.0,105.1,104.93,105.09,17800.0,61.9997,62.0588,61.9584,62.0529,17800.0
2008-02-28 11:45:00,105.06,105.1,104.99,105.01,10400.0,62.0352,62.0588,61.9938,62.0056,10400.0
2008-02-28 11:50:00,105.02,105.17,104.99,105.13,13200.0,62.0116,62.1001,61.9938,62.0765,13200.0
2008-02-28 11:55:00,105.14,105.54,105.14,105.5,25500.0,62.0824,62.3186,62.0824,62.295,25500.0
2008-02-28 12:00:00,105.51,105.51,105.28,105.28,9300.0,62.3009,62.3009,62.1651,62.1651,9300.0
2008-02-28 12:05:00,105.28,105.32,105.06,105.06,9400.0,62.1651,62.1887,62.0352,62.0352,9400.0
2008-02-28 12:10:00,105.07,105.2,105.07,105.19,9800.0,62.0411,62.1178,62.0411,62.1119,9800.0
2008-02-28 12:15:00,105.16,105.35,105.13,105.19,5800.0,62.0942,62.2064,62.0765,62.1119,5800.0
2008-02-28 12:20:00,105.21,105.36,105.21,105.35,7000.0,62.1237,62.2123,62.1237,62.2064,7000.0
2008-02-28 12:25:00,105.4,105.45,105.28,105.33,12800.0,62.2359,62.2655,62.1651,62.1946,12800.0
2008-02-28 12:30:00,105.31,105.43,105.25,105.35,8800.0,62.1828,62.2536,62.1474,62.2064,8800.0
2008-02-28 12:35:00,105.35,105.4,105.31,105.35,8800.0,62.2064,62.2359,62.1828,62.2064,8800.0
2008-02-28 12:40:00,105.34,105.39,105.29,105.39,6800.0,62.2005,62.23,62.171,62.23,6800.0
2008-02-28 12:45:00,105.38,105.52,105.38,105.5,7100.0,62.2241,62.3068,62.2241,62.295,7100.0
2008-02-28 12:50:00,105.53,105.54,105.45,105.46,7700.0,62.3127,62.3186,62.2655,62.2714,7700.0
2008-02-28 12:55:00,105.48,105.51,105.4,105.47,6800.0,62.2832,62.3009,62.2359,62.2773,6800.0
2008-02-28 13:00:00,105.4,105.47,105.26,105.47,8400.0,62.2359,62.2773,62.1533,62.2773,8400.0
2008-02-28 13:05:00,105.45,105.56,105.35,105.56,11000.0,62.2655,62.3304,62.2064,62.3304,11000.0
2008-02-28 13:10:00,105.6,105.69,105.53,105.54,8700.0,62.354,62.4072,62.3127,62.3186,8700.0
2008-02-28 13:15:00,105.58,105.59,105.5,105.5,8700.0,62.3422,62.3481,62.295,62.295,8700.0
2008-02-28 13:20:00,105.53,105.8,105.46,105.55,13300.0,62.3127,62.4721,62.2714,62.3245,13300.0
2008-02-28 13:25:00,105.56,105.66,105.42,105.45,13600.0,62.3304,62.3895,62.2477,62.2655,13600.0
2008-02-28 13:30:00,105.48,105.55,105.35,105.47,9800.0,62.2832,62.3245,62.2064,62.2773,9800.0
2008-02-28 13:35:00,105.46,105.51,105.36,105.37,16300.0,62.2714,62.3009,62.2123,62.2182,16300.0
2008-02-28 13:40:00,105.38,105.39,105.06,105.16,46900.0,62.2241,62.23,62.0352,62.0942,46900.0
2008-02-28 13:45:00,105.14,105.36,105.07,105.36,22000.0,62.0824,62.2123,62.0411,62.2123,22000.0
2008-02-28 13:50:00,105.37,105.4,105.17,105.27,13000.0,62.2182,62.2359,62.1001,62.1592,13000.0
2008-02-28 13:55:00,105.31,105.38,105.21,105.35,16500.0,62.1828,62.2241,62.1237,62.2064,16500.0
2008-02-28 14:00:00,105.36,105.45,105.18,105.43,16000.0,62.2123,62.2655,62.106,62.2536,16000.0
2008-02-28 14:05:00,105.45,105.46,105.27,105.29,18200.0,62.2655,62.2714,62.1592,62.171,18200.0
2008-02-28 14:10:00,105.28,105.3,105.17,105.22,22400.0,62.1651,62.1769,62.1001,62.1296,22400.0
2008-02-28 14:15:00,105.22,105.5,105.2,105.46,31700.0,62.1296,62.295,62.1178,62.2714,31700.0
2008-02-28 14:20:00,105.48,105.61,105.45,105.54,26900.0,62.2832,62.3599,62.2655,62.3186,26900.0
2008-02-28 14:25:00,105.54,105.56,105.43,105.43,27800.0,62.3186,62.3304,62.2536,62.2536,27800.0
2008-02-28 14:30:00,105.41,105.43,105.31,105.36,49300.0,62.2418,62.2536,62.1828,62.2123,49300.0
2008-02-28 14:35:00,105.38,105.46,105.31,105.43,27700.0,62.2241,62.2714,62.1828,62.2536,27700.0
2008-02-28 14:40:00,105.44,105.48,105.26,105.43,27200.0,62.2596,62.2832,62.1533,62.2536,27200.0
2008-02-28 14:45:00,105.41,105.53,105.33,105.36,31800.0,62.2418,62.3127,62.1946,62.2123,31800.0
2008-02-28 14:50:00,105.41,105.52,105.22,105.42,52700.0,62.2418,62.3068,62.1296,62.2477,52700.0
2008-02-28 14:55:00,105.42,105.46,105.23,105.43,38600.0,62.2477,62.2714,62.1356,62.2536,38600.0
2008-02-28 15:00:00,105.44,105.53,105.19,105.25,43600.0,62.2596,62.3127,62.1119,62.1474,43600.0
2008-02-28 15:05:00,105.21,105.3,105.04,105.11,34400.0,62.1237,62.1769,62.0234,62.0647,34400.0
2008-02-28 15:10:00,105.17,105.28,105.1,105.21,26600.0,62.1001,62.1651,62.0588,62.1237,26600.0
2008-02-28 15:15:00,105.2,105.3,105.1,105.21,29900.0,62.1178,62.1769,62.0588,62.1237,29900.0
2008-02-28 15:20:00,105.22,105.22,104.26,105.1,34400.0,62.1296,62.1296,61.5628,62.0588,34400.0
2008-02-28 15:25:00,105.14,105.16,104.95,105.03,41000.0,62.0824,62.0942,61.9702,62.0175,41000.0
2008-02-28 15:30:00,105.02,105.26,105.0,105.2,30200.0,62.0116,62.1533,61.9997,62.1178,30200.0
2008-02-28 15:35:00,105.2,105.34,105.2,105.26,18400.0,62.1178,62.2005,62.1178,62.1533,18400.0
2008-02-28 15:40:00,105.27,105.47,105.24,105.35,34200.0,62.1592,62.2773,62.1415,62.2064,34200.0
2008-02-28 15:45:00,105.34,105.48,105.34,105.39,25000.0,62.2005,62.2832,62.2005,62.23,25000.0
2008-02-28 15:50:00,105.39,105.39,105.11,105.17,29400.0,62.23,62.23,62.0647,62.1001,29400.0
2008-02-28 15:55:00,105.18,105.27,105.08,105.22,41000.0,62.106,62.1592,62.047,62.1296,41000.0
2008-02-29 09:30:00,104.0,104.33,104.0,104.17,30200.0,61.4093,61.6041,61.4093,61.5096,30200.0
2008-02-29 09:35:00,104.17,104.18,103.83,103.99,24200.0,61.5096,61.5156,61.3089,61.4034,24200.0
2008-02-29 09:40:00,103.96,103.98,103.81,103.91,39700.0,61.3856,61.3975,61.2971,61.3561,39700.0
2008-02-29 09:45:00,103.93,104.04,103.55,103.72,35800.0,61.3679,61.4329,61.1436,61.2439,35800.0
2008-02-29 09:50:00,103.68,104.0,103.67,103.96,19800.0,61.2203,61.4093,61.2144,61.3856,19800.0
2008-02-29 09:55:00,104.0,104.23,103.96,104.1,31800.0,61.4093,61.5451,61.3856,61.4683,31800.0
2008-02-29 10:00:00,104.09,104.17,103.92,103.92,27800.0,61.4624,61.5096,61.362,61.362,27800.0
2008-02-29 10:05:00,103.92,103.98,103.77,103.8,19700.0,61.362,61.3975,61.2735,61.2912,19700.0
2008-02-29 10:10:00,103.8,103.8,103.58,103.58,31500.0,61.2912,61.2912,61.1613,61.1613,31500.0
2008-02-29 10:15:00,103.58,103.81,103.51,103.8,25000.0,61.1613,61.2971,61.1199,61.2912,25000.0
2008-02-29 10:20:00,103.79,103.86,103.65,103.71,25200.0,61.2853,61.3266,61.2026,61.238,25200.0
2008-02-29 10:25:00,103.71,103.86,103.7,103.82,25000.0,61.238,61.3266,61.2321,61.303,25000.0
2008-02-29 10:30:00,103.79,103.93,103.78,103.89,10600.0,61.2853,61.3679,61.2794,61.3443,10600.0
2008-02-29 10:35:00,103.93,104.07,103.92,104.07,18300.0,61.3679,61.4506,61.362,61.4506,18300.0
2008-02-29 10:40:00,104.09,104.29,104.06,104.2,38500.0,61.4624,61.5805,61.4447,61.5274,38500.0
2008-02-29 10:45:00,104.2,104.2,103.89,103.89,20300.0,61.5274,61.5274,61.3443,61.3443,20300.0
2008-02-29 10:50:00,103.9,104.01,103.84,104.0,15100.0,61.3502,61.4152,61.3148,61.4093,15100.0
2008-02-29 10:55:00,103.96,104.05,103.84,103.96,15500.0,61.3856,61.4388,61.3148,61.3856,15500.0
2008-02-29 11:00:00,103.97,104.0,103.83,103.91,19000.0,61.3916,61.4093,61.3089,61.3561,19000.0
2008-02-29 11:05:00,103.89,103.91,103.81,103.87,18200.0,61.3443,61.3561,61.2971,61.3325,18200.0
2008-02-29 11:10:00,103.86,104.05,103.78,103.98,31600.0,61.3266,61.4388,61.2794,61.3975,31600.0
2008-02-29 11:15:00,103.98,104.08,103.92,103.96,11600.0,61.3975,61.4565,61.362,61.3856,11600.0
2008-02-29 11:20:00,103.96,104.03,103.89,104.0,11600.0,61.3856,61.427,61.3443,61.4093,11600.0
2008-02-29 11:25:00,104.02,104.06,103.89,103.89,10200.0,61.4211,61.4447,61.3443,61.3443,10200.0
2008-02-29 11:30:00,103.92,104.1,103.89,104.01,11100.0,61.362,61.4683,61.3443,61.4152,11100.0
2008-02-29 11:35:00,104.04,104.04,103.93,103.99,10500.0,61.4329,61.4329,61.3679,61.4034,10500.0
2008-02-29 11:40:00,104.0,104.09,103.91,103.95,10100.0,61.4093,61.4624,61.3561,61.3797,10100.0
2008-02-29 11:45:00,103.97,103.97,103.76,103.8,10600.0,61.3916,61.3916,61.2676,61.2912,10600.0
2008-02-29 11:50:00,103.76,103.81,103.73,103.73,9500.0,61.2676,61.2971,61.2498,61.2498,9500.0
2008-02-29 11:55:00,103.72,103.79,103.64,103.7,13700.0,61.2439,61.2853,61.1967,61.2321,13700.0
2008-02-29 12:00:00,103.69,103.76,103.62,103.76,13800.0,61.2262,61.2676,61.1849,61.2676,13800.0
2008-02-29 12:05:00,103.72,103.81,103.7,103.71,7400.0,61.2439,61.2971,61.2321,61.238,7400.0
2008-02-29 12:10:00,103.71,103.75,103.64,103.68,12800.0,61.238,61.2617,61.1967,61.2203,12800.0
2008-02-29 12:15:00,103.72,103.95,103.6,103.88,29700.0,61.2439,61.3797,61.1731,61.3384,29700.0
2008-02-29 12:20:00,103.88,103.99,103.87,103.91,10700.0,61.3384,61.4034,61.3325,61.3561,10700.0
2008-02-29 12:25:00,103.91,104.31,103.85,104.21,24900.0,61.3561,61.5923,61.3207,61.5333,24900.0
2008-02-29 12:30:00,104.18,104.19,104.02,104.05,8100.0,61.5156,61.5215,61.4211,61.4388,8100.0
2008-02-29 12:35:00,104.06,104.13,103.96,103.97,8100.0,61.4447,61.486,61.3856,61.3916,8100.0
2008-02-29 12:40:00,104.03,104.07,103.87,103.91,10300.0,61.427,61.4506,61.3325,61.3561,10300.0
2008-02-29 12:45:00,103.95,104.03,103.91,103.93,8400.0,61.3797,61.427,61.3561,61.3679,8400.0
2008-02-29 12:50:00,103.97,104.11,103.93,104.08,19500.0,61.3916,61.4742,61.3679,61.4565,19500.0
2008-02-29 12:55:00,104.06,104.32,104.05,104.16,70400.0,61.4447,61.5982,61.4388,61.5037,70400.0
2008-02-29 13:00:00,104.16,104.21,104.1,104.21,20900.0,61.5037,61.5333,61.4683,61.5333,20900.0
2008-02-29 13:05:00,104.18,104.23,103.97,104.21,27000.0,61.5156,61.5451,61.3916,61.5333,27000.0
2008-02-29 13:10:00,104.18,104.27,104.01,104.16,15500.0,61.5156,61.5687,61.4152,61.5037,15500.0
2008-02-29 13:15:00,104.16,104.28,104.0,104.22,16400.0,61.5037,61.5746,61.4093,61.5392,16400.0
2008-02-29 13:20:00,104.2,104.31,104.12,104.12,20900.0,61.5274,61.5923,61.4801,61.4801,20900.0
2008-02-29 13:25:00,104.14,104.14,103.88,103.94,15900.0,61.4919,61.4919,61.3384,61.3738,15900.0
2008-02-29 13:30:00,103.94,103.98,103.68,103.82,26200.0,61.3738,61.3975,61.2203,61.303,26200.0
2008-02-29 13:35:00,103.81,103.84,103.64,103.79,9300.0,61.2971,61.3148,61.1967,61.2853,9300.0
2008-02-29 13:40:00,103.82,104.05,103.82,104.04,16500.0,61.303,61.4388,61.303,61.4329,16500.0
2008-02-29 13:45:00,104.01,104.07,103.75,103.95,19200.0,61.4152,61.4506,61.2617,61.3797,19200.0
2008-02-29 13:50:00,103.95,104.0,103.78,103.82,21100.0,61.3797,61.4093,61.2794,61.303,21100.0
2008-02-29 13:55:00,103.84,103.9,103.62,103.62,24300.0,61.3148,61.3502,61.1849,61.1849,24300.0
2008-02-29 14:00:00,103.6,103.8,103.58,103.65,35200.0,61.1731,61.2912,61.1613,61.2026,35200.0
2008-02-29 14:05:00,103.66,103.76,103.61,103.7,24800.0,61.2085,61.2676,61.179,61.2321,24800.0
2008-02-29 14:10:00,103.72,103.81,103.59,103.61,17500.0,61.2439,61.2971,61.1672,61.179,17500.0
2008-02-29 14:15:00,103.63,103.77,103.54,103.74,20100.0,61.1908,61.2735,61.1377,61.2557,20100.0
2008-02-29 14:20:00,103.78,103.88,103.74,103.8,13800.0,61.2794,61.3384,61.2557,61.2912,13800.0
2008-02-29 14:25:00,103.78,103.78,103.69,103.7,14700.0,61.2794,61.2794,61.2262,61.2321,14700.0
2008-02-29 14:30:00,103.72,103.78,103.58,103.66,15500.0,61.2439,61.2794,61.1613,61.2085,15500.0
2008-02-29 14:35:00,103.64,103.72,103.59,103.7,9400.0,61.1967,61.2439,61.1672,61.2321,9400.0
2008-02-29 14:40:00,103.7,103.91,103.69,103.9,32500.0,61.2321,61.3561,61.2262,61.3502,32500.0
2008-02-29 14:45:00,103.9,104.05,103.88,103.89,15500.0,61.3502,61.4388,61.3384,61.3443,15500.0
2008-02-29 14:50:00,103.9,104.12,103.9,103.96,18100.0,61.3502,61.4801,61.3502,61.3856,18100.0
2008-02-29 14:55:00,103.95,104.01,103.82,103.82,22400.0,61.3797,61.4152,61.303,61.303,22400.0
2008-02-29 15:00:00,103.81,103.83,103.64,103.7,19600.0,61.2971,61.3089,61.1967,61.2321,19600.0
2008-02-29 15:05:00,103.7,103.82,103.67,103.71,10700.0,61.2321,61.303,61.2144,61.238,10700.0
2008-02-29 15:10:00,103.7,103.77,103.61,103.67,18900.0,61.2321,61.2735,61.179,61.2144,18900.0
2008-02-29 15:15:00,103.7,103.7,103.52,103.52,19800.0,61.2321,61.2321,61.1258,61.1258,19800.0
2008-02-29 15:20:00,103.53,103.83,103.52,103.79,17600.0,61.1317,61.3089,61.1258,61.2853,17600.0
2008-02-29 15:25:00,103.79,103.84,103.66,103.67,18300.0,61.2853,61.3148,61.2085,61.2144,18300.0
2008-02-29 15:30:00,103.65,103.71,103.51,103.55,26600.0,61.2026,61.238,61.1199,61.1436,26600.0
2008-02-29 15:35:00,103.51,103.57,103.41,103.42,32300.0,61.1199,61.1554,61.0609,61.0668,32300.0
2008-02-29 15:40:00,103.41,103.43,103.25,103.3,36900.0,61.0609,61.0727,60.9664,60.9959,36900.0
2008-02-29 15:45:00,103.3,103.35,103.03,103.04,43200.0,60.9959,61.0255,60.8365,60.8424,43200.0
2008-02-29 15:50:00,103.03,103.11,102.87,103.08,85000.0,60.8365,60.8837,60.742,60.866,85000.0
2008-02-29 15:55:00,103.08,103.25,103.02,103.14,78800.0,60.866,60.9664,60.8306,60.9015,78800.0
2008-03-03 09:30:00,103.27,103.75,102.6,102.79,32600.0,60.9782,61.2617,60.5826,60.6948,32600.0
2008-03-03 09:35:00,102.79,103.22,102.72,103.1,24700.0,60.6948,60.9487,60.6535,60.8778,24700.0
2008-03-03 09:40:00,103.1,103.1,102.58,102.61,33200.0,60.8778,60.8778,60.5708,60.5885,33200.0
2008-03-03 09:45:00,102.59,102.75,102.41,102.7,40100.0,60.5767,60.6712,60.4704,60.6417,40100.0
2008-03-03 09:50:00,102.64,102.67,102.42,102.52,29400.0,60.6062,60.6239,60.4763,60.5354,29400.0
2008-03-03 09:55:00,102.55,102.81,102.44,102.8,19400.0,60.5531,60.7066,60.4881,60.7007,19400.0
2008-03-03 10:00:00,102.76,103.24,102.67,103.24,39100.0,60.6771,60.9605,60.6239,60.9605,39100.0
2008-03-03 10:05:00,103.25,103.68,103.22,103.28,19500.0,60.9664,61.2203,60.9487,60.9841,19500.0
2008-03-03 10:10:00,103.31,103.57,103.18,103.53,25900.0,61.0018,61.1554,60.9251,61.1317,25900.0
2008-03-03 10:15:00,103.57,103.57,103.4,103.46,13100.0,61.1554,61.1554,61.055,61.0904,13100.0
2008-03-03 10:20:00,103.43,103.47,103.26,103.41,17200.0,61.0727,61.0963,60.9723,61.0609,17200.0
2008-03-03 10:25:00,103.37,103.68,103.37,103.56,22800.0,61.0373,61.2203,61.0373,61.1495,22800.0
2008-03-03 10:30:00,103.56,103.56,103.09,103.1,24100.0,61.1495,61.1495,60.8719,60.8778,24100.0
2008-03-03 10:35:00,103.09,103.14,102.94,103.14,17800.0,60.8719,60.9015,60.7834,60.9015,17800.0
2008-03-03 10:40:00,103.16,103.22,103.1,103.22,13000.0,60.9133,60.9487,60.8778,60.9487,13000.0
2008-03-03 10:45:00,103.22,103.22,102.99,103.06,11700.0,60.9487,60.9487,60.8129,60.8542,11700.0
2008-03-03 10:50:00,103.02,103.18,103.0,103.09,12200.0,60.8306,60.9251,60.8188,60.8719,12200.0
2008-03-03 10:55:00,103.09,103.16,102.79,102.87,21600.0,60.8719,60.9133,60.6948,60.742,21600.0
2008-03-03 11:00:00,102.85,102.85,102.66,102.76,15800.0,60.7302,60.7302,60.618,60.6771,15800.0
2008-03-03 11:05:00,102.7,102.93,102.7,102.76,13500.0,60.6417,60.7775,60.6417,60.6771,13500.0
2008-03-03 11:10:00,102.77,102.78,102.5,102.72,16600.0,60.683,60.6889,60.5236,60.6535,16600.0
2008-03-03 11:15:00,102.71,102.92,102.71,102.77,11700.0,60.6476,60.7716,60.6476,60.683,11700.0
2008-03-03 11:20:00,102.77,102.99,102.76,102.97,12700.0,60.683,60.8129,60.6771,60.8011,12700.0
2008-03-03 11:25:00,103.0,103.19,102.97,103.11,14700.0,60.8188,60.931,60.8011,60.8837,14700.0
2008-03-03 11:30:00,103.13,103.24,103.0,103.14,19100.0,60.8956,60.9605,60.8188,60.9015,19100.0
2008-03-03 11:35:00,103.08,103.12,102.84,102.91,18900.0,60.866,60.8897,60.7243,60.7657,18900.0
2008-03-03 11:40:00,102.91,102.91,102.69,102.79,12900.0,60.7657,60.7657,60.6357,60.6948,12900.0
2008-03-03 11:45:00,102.82,102.94,102.71,102.81,14200.0,60.7125,60.7834,60.6476,60.7066,14200.0
2008-03-03 11:50:00,102.81,103.03,102.61,103.03,21200.0,60.7066,60.8365,60.5885,60.8365,21200.0
2008-03-03 11:55:00,102.99,103.23,102.99,103.09,12500.0,60.8129,60.9546,60.8129,60.8719,12500.0
2008-03-03 12:00:00,103.15,103.16,102.95,102.99,8700.0,60.9074,60.9133,60.7893,60.8129,8700.0
2008-03-03 12:05:00,102.96,103.13,102.89,103.09,12500.0,60.7952,60.8956,60.7538,60.8719,12500.0
2008-03-03 12:10:00,103.15,103.18,103.07,103.16,9400.0,60.9074,60.9251,60.8601,60.9133,9400.0
2008-03-03 12:15:00,103.17,103.25,103.06,103.25,13200.0,60.9192,60.9664,60.8542,60.9664,13200.0
2008-03-03 12:20:00,103.28,103.5,103.26,103.43,17200.0,60.9841,61.114,60.9723,61.0727,17200.0
2008-03-03 12:25:00,103.46,103.57,103.42,103.47,19300.0,61.0904,61.1554,61.0668,61.0963,19300.0
2008-03-03 12:30:00,103.39,103.66,103.38,103.63,18600.0,61.0491,61.2085,61.0432,61.1908,18600.0
2008-03-03 12:35:00,103.64,103.64,103.51,103.59,19600.0,61.1967,61.1967,61.1199,61.1672,19600.0
2008-03-03 12:40:00,103.59,103.64,103.47,103.49,30800.0,61.1672,61.1967,61.0963,61.1081,30800.0
2008-03-03 12:45:00,103.44,103.51,103.37,103.43,26600.0,61.0786,61.1199,61.0373,61.0727,26600.0
2008-03-03 12:50:00,103.45,103.53,103.43,103.47,21300.0,61.0845,61.1317,61.0727,61.0963,21300.0
2008-03-03 12:55:00,103.47,103.49,103.38,103.43,15200.0,61.0963,61.1081,61.0432,61.0727,15200.0
2008-03-03 13:00:00,103.42,103.48,103.34,103.48,8800.0,61.0668,61.1022,61.0196,61.1022,8800.0
2008-03-03 13:05:00,103.48,103.55,103.39,103.48,7400.0,61.1022,61.1436,61.0491,61.1022,7400.0
2008-03-03 13:10:00,103.49,103.51,103.33,103.39,10600.0,61.1081,61.1199,61.0137,61.0491,10600.0
2008-03-03 13:15:00,103.39,103.4,103.22,103.22,8800.0,61.0491,61.055,60.9487,60.9487,8800.0
2008-03-03 13:20:00,103.18,103.24,103.15,103.15,13900.0,60.9251,60.9605,60.9074,60.9074,13900.0
2008-03-03 13:25:00,103.15,103.26,103.0,103.25,30800.0,60.9074,60.9723,60.8188,60.9664,30800.0
2008-03-03 13:30:00,103.25,103.28,103.09,103.23,22100.0,60.9664,60.9841,60.8719,60.9546,22100.0
2008-03-03 13:35:00,103.23,103.24,103.12,103.18,10500.0,60.9546,60.9605,60.8897,60.9251,10500.0
2008-03-03 13:40:00,103.18,103.18,103.05,103.15,13000.0,60.9251,60.9251,60.8483,60.9074,13000.0
2008-03-03 13:45:00,103.13,103.32,103.13,103.23,29100.0,60.8956,61.0077,60.8956,60.9546,29100.0
2008-03-03 13:50:00,103.24,103.31,103.09,103.27,18600.0,60.9605,61.0018,60.8719,60.9782,18600.0
2008-03-03 13:55:00,103.3,103.38,103.17,103.3,15200.0,60.9959,61.0432,60.9192,60.9959,15200.0
2008-03-03 14:00:00,103.27,103.3,103.05,103.2,29100.0,60.9782,60.9959,60.8483,60.9369,29100.0
2008-03-03 14:05:00,103.19,103.3,103.15,103.28,11600.0,60.931,60.9959,60.9074,60.9841,11600.0
2008-03-03 14:10:00,103.25,103.32,103.18,103.27,31600.0,60.9664,61.0077,60.9251,60.9782,31600.0
2008-03-03 14:15:00,103.28,103.28,103.0,103.02,24900.0,60.9841,60.9841,60.8188,60.8306,24900.0
2008-03-03 14:20:00,103.02,103.25,103.0,103.19,10500.0,60.8306,60.9664,60.8188,60.931,10500.0
2008-03-03 14:25:00,103.22,103.24,103.07,103.21,13200.0,60.9487,60.9605,60.8601,60.9428,13200.0
2008-03-03 14:30:00,103.21,103.4,103.21,103.29,13600.0,60.9428,61.055,60.9428,60.99,13600.0
2008-03-03 14:35:00,103.27,103.33,103.01,103.06,17900.0,60.9782,61.0137,60.8247,60.8542,17900.0
2008-03-03 14:40:00,103.03,103.2,103.03,103.1,24200.0,60.8365,60.9369,60.8365,60.8778,24200.0
2008-03-03 14:45:00,103.12,103.21,103.01,103.05,19800.0,60.8897,60.9428,60.8247,60.8483,19800.0
2008-03-03 14:50:00,103.0,103.14,103.0,103.11,21600.0,60.8188,60.9015,60.8188,60.8837,21600.0
2008-03-03 14:55:00,103.1,103.12,102.82,102.97,31300.0,60.8778,60.8897,60.7125,60.8011,31300.0
2008-03-03 15:00:00,102.96,103.02,102.83,102.93,33600.0,60.7952,60.8306,60.7184,60.7775,33600.0
2008-03-03 15:05:00,102.93,103.05,102.9,102.99,16400.0,60.7775,60.8483,60.7597,60.8129,16400.0
2008-03-03 15:10:00,103.0,103.07,102.91,103.02,31400.0,60.8188,60.8601,60.7657,60.8306,31400.0
2008-03-03 15:15:00,103.04,103.23,102.97,103.2,20100.0,60.8424,60.9546,60.8011,60.9369,20100.0
2008-03-03 15:20:00,103.18,103.35,103.1,103.31,31700.0,60.9251,61.0255,60.8778,61.0018,31700.0
2008-03-03 15:25:00,103.28,103.44,103.27,103.41,28800.0,60.9841,61.0786,60.9782,61.0609,28800.0
2008-03-03 15:30:00,103.35,103.58,103.34,103.56,38600.0,61.0255,61.1613,61.0196,61.1495,38600.0
2008-03-03 15:35:00,103.57,103.67,103.4,103.6,36400.0,61.1554,61.2144,61.055,61.1731,36400.0
2008-03-03 15:40:00,103.6,103.77,103.55,103.66,48000.0,61.1731,61.2735,61.1436,61.2085,48000.0
2008-03-03 15:45:00,103.66,103.73,103.53,103.6,30900.0,61.2085,61.2498,61.1317,61.1731,30900.0
2008-03-03 15:50:00,103.59,103.88,103.56,103.84,37500.0,61.1672,61.3384,61.1495,61.3148,37500.0
2008-03-03 15:55:00,103.83,103.99,103.8,103.9,41700.0,61.3089,61.4034,61.2912,61.3502,41700.0
2008-03-04 09:30:00,102.6,103.69,102.13,102.18,39300.0,60.5826,61.2262,60.3051,60.3346,39300.0
2008-03-04 09:35:00,102.18,102.79,102.17,102.55,28200.0,60.3346,60.6948,60.3287,60.5531,28200.0
2008-03-04 09:40:00,102.54,102.67,102.54,102.59,19300.0,60.5472,60.6239,60.5472,60.5767,19300.0
2008-03-04 09:45:00,102.62,102.82,102.53,102.82,22600.0,60.5944,60.7125,60.5413,60.7125,22600.0
2008-03-04 09:50:00,102.74,102.98,102.61,102.77,16300.0,60.6653,60.807,60.5885,60.683,16300.0
2008-03-04 09:55:00,102.79,103.11,102.76,103.1,18200.0,60.6948,60.8837,60.6771,60.8778,18200.0
2008-03-04 10:00:00,103.05,103.22,102.88,103.2,37300.0,60.8483,60.9487,60.7479,60.9369,37300.0
2008-03-04 10:05:00,103.2,103.32,102.99,103.06,26600.0,60.9369,61.0077,60.8129,60.8542,26600.0
2008-03-04 10:10:00,103.11,103.29,102.98,103.04,15000.0,60.8837,60.99,60.807,60.8424,15000.0
2008-03-04 10:15:00,103.0,103.2,102.97,103.15,12800.0,60.8188,60.9369,60.8011,60.9074,12800.0
2008-03-04 10:20:00,103.17,103.39,103.06,103.17,25000.0,60.9192,61.0491,60.8542,60.9192,25000.0
2008-03-04 10:25:00,103.18,103.25,102.97,103.03,18000.0,60.9251,60.9664,60.8011,60.8365,18000.0
2008-03-04 10:30:00,103.07,103.11,102.88,103.08,16400.0,60.8601,60.8837,60.7479,60.866,16400.0
2008-03-04 10:35:00,103.18,103.2,102.96,103.11,26300.0,60.9251,60.9369,60.7952,60.8837,26300.0
2008-03-04 10:40:00,103.08,103.13,102.88,102.96,17200.0,60.866,60.8956,60.7479,60.7952,17200.0
2008-03-04 10:45:00,102.96,103.23,102.96,103.19,26600.0,60.7952,60.9546,60.7952,60.931,26600.0
2008-03-04 10:50:00,103.2,103.43,103.18,103.27,42400.0,60.9369,61.0727,60.9251,60.9782,42400.0
2008-03-04 10:55:00,103.28,103.32,103.16,103.27,26600.0,60.9841,61.0077,60.9133,60.9782,26600.0
2008-03-04 11:00:00,103.25,103.42,103.21,103.38,30800.0,60.9664,61.0668,60.9428,61.0432,30800.0
2008-03-04 11:05:00,103.38,103.45,103.29,103.37,34900.0,61.0432,61.0845,60.99,61.0373,34900.0
2008-03-04 11:10:00,103.39,103.46,103.18,103.26,25300.0,61.0491,61.0904,60.9251,60.9723,25300.0
2008-03-04 11:15:00,103.24,103.35,103.22,103.33,24700.0,60.9605,61.0255,60.9487,61.0137,24700.0
2008-03-04 11:20:00,103.29,103.49,103.29,103.38,24100.0,60.99,61.1081,60.99,61.0432,24100.0
2008-03-04 11:25:00,103.37,103.55,103.37,103.47,20300.0,61.0373,61.1436,61.0373,61.0963,20300.0
2008-03-04 11:30:00,103.46,103.51,103.32,103.36,13300.0,61.0904,61.1199,61.0077,61.0314,13300.0
2008-03-04 11:35:00,103.33,103.46,103.33,103.36,12800.0,61.0137,61.0904,61.0137,61.0314,12800.0
2008-03-04 11:40:00,103.34,103.41,103.16,103.21,10200.0,61.0196,61.0609,60.9133,60.9428,10200.0
2008-03-04 11:45:00,103.19,103.25,103.06,103.15,9900.0,60.931,60.9664,60.8542,60.9074,9900.0
2008-03-04 11:50:00,103.13,103.26,103.11,103.11,11200.0,60.8956,60.9723,60.8837,60.8837,11200.0
2008-03-04 11:55:00,103.11,103.12,102.94,103.04,11500.0,60.8837,60.8897,60.7834,60.8424,11500.0
2008-03-04 12:00:00,103.01,103.33,102.98,103.3,18700.0,60.8247,61.0137,60.807,60.9959,18700.0
2008-03-04 12:05:00,103.29,103.5,103.16,103.32,29400.0,60.99,61.114,60.9133,61.0077,29400.0
2008-03-04 12:10:00,103.35,103.41,103.23,103.33,18500.0,61.0255,61.0609,60.9546,61.0137,18500.0
2008-03-04 12:15:00,103.32,103.32,103.07,103.11,9300.0,61.0077,61.0077,60.8601,60.8837,9300.0
2008-03-04 12:20:00,103.09,103.17,103.04,103.1,12400.0,60.8719,60.9192,60.8424,60.8778,12400.0
2008-03-04 12:25:00,103.1,103.14,102.98,103.08,16300.0,60.8778,60.9015,60.807,60.866,16300.0
2008-03-04 12:30:00,103.07,103.1,102.96,103.09,12900.0,60.8601,60.8778,60.7952,60.8719,12900.0
2008-03-04 12:35:00,103.11,103.14,103.02,103.12,7100.0,60.8837,60.9015,60.8306,60.8897,7100.0
2008-03-04 12:40:00,103.12,103.14,102.96,102.98,12500.0,60.8897,60.9015,60.7952,60.807,12500.0
2008-03-04 12:45:00,102.95,102.99,102.92,102.96,7400.0,60.7893,60.8129,60.7716,60.7952,7400.0
2008-03-04 12:50:00,102.97,103.0,102.66,102.69,15600.0,60.8011,60.8188,60.618,60.6357,15600.0
2008-03-04 12:55:00,102.69,102.76,102.54,102.62,15200.0,60.6357,60.6771,60.5472,60.5944,15200.0
2008-03-04 13:00:00,102.62,102.63,102.38,102.48,18700.0,60.5944,60.6003,60.4527,60.5117,18700.0
2008-03-04 13:05:00,102.49,102.76,102.49,102.73,9800.0,60.5177,60.6771,60.5177,60.6594,9800.0
2008-03-04 13:10:00,102.74,102.9,102.73,102.9,10700.0,60.6653,60.7597,60.6594,60.7597,10700.0
2008-03-04 13:15:00,102.89,102.99,102.81,102.88,11300.0,60.7538,60.8129,60.7066,60.7479,11300.0
2008-03-04 13:20:00,102.89,102.92,102.82,102.85,8200.0,60.7538,60.7716,60.7125,60.7302,8200.0
2008-03-04 13:25:00,102.89,103.0,102.85,102.9,21200.0,60.7538,60.8188,60.7302,60.7597,21200.0
2008-03-04 13:30:00,102.9,102.98,102.86,102.9,15600.0,60.7597,60.807,60.7361,60.7597,15600.0
2008-03-04 13:35:00,102.87,102.93,102.63,102.66,28100.0,60.742,60.7775,60.6003,60.618,28100.0
2008-03-04 13:40:00,102.66,102.89,102.66,102.82,11700.0,60.618,60.7538,60.618,60.7125,11700.0
2008-03-04 13:45:00,102.82,103.09,102.8,102.95,15200.0,60.7125,60.8719,60.7007,60.7893,15200.0
2008-03-04 13:50:00,102.92,103.12,102.87,103.09,11200.0,60.7716,60.8897,60.742,60.8719,11200.0
2008-03-04 13:55:00,103.07,103.08,102.89,102.89,19100.0,60.8601,60.866,60.7538,60.7538,19100.0
2008-03-04 14:00:00,102.94,102.97,102.78,102.85,20600.0,60.7834,60.8011,60.6889,60.7302,20600.0
2008-03-04 14:05:00,102.81,102.91,102.74,102.82,14700.0,60.7066,60.7657,60.6653,60.7125,14700.0
2008-03-04 14:10:00,102.81,102.9,102.75,102.8,20000.0,60.7066,60.7597,60.6712,60.7007,20000.0
2008-03-04 14:15:00,102.84,102.95,102.73,102.91,11100.0,60.7243,60.7893,60.6594,60.7657,11100.0
2008-03-04 14:20:00,102.9,103.01,102.81,103.01,17600.0,60.7597,60.8247,60.7066,60.8247,17600.0
2008-03-04 14:25:00,103.0,103.09,102.89,102.89,30600.0,60.8188,60.8719,60.7538,60.7538,30600.0
2008-03-04 14:30:00,102.93,102.97,102.81,102.9,19800.0,60.7775,60.8011,60.7066,60.7597,19800.0
2008-03-04 14:35:00,102.92,102.92,102.73,102.8,15200.0,60.7716,60.7716,60.6594,60.7007,15200.0
2008-03-04 14:40:00,102.81,103.19,102.79,103.13,14500.0,60.7066,60.931,60.6948,60.8956,14500.0
2008-03-04 14:45:00,103.13,103.24,102.96,103.19,28300.0,60.8956,60.9605,60.7952,60.931,28300.0
2008-03-04 14:50:00,103.19,103.21,102.93,103.03,26000.0,60.931,60.9428,60.7775,60.8365,26000.0
2008-03-04 14:55:00,103.01,103.06,102.8,102.94,21200.0,60.8247,60.8542,60.7007,60.7834,21200.0
2008-03-04 15:00:00,102.93,103.29,102.82,103.24,44300.0,60.7775,60.99,60.7125,60.9605,44300.0
2008-03-04 15:05:00,103.24,103.69,103.22,103.52,41800.0,60.9605,61.2262,60.9487,61.1258,41800.0
2008-03-04 15:10:00,103.54,103.54,103.23,103.43,26200.0,61.1377,61.1377,60.9546,61.0727,26200.0
2008-03-04 15:15:00,103.44,103.74,103.41,103.74,38600.0,61.0786,61.2557,61.0609,61.2557,38600.0
2008-03-04 15:20:00,103.7,103.72,103.56,103.6,28200.0,61.2321,61.2439,61.1495,61.1731,28200.0
2008-03-04 15:25:00,103.62,103.62,103.24,103.24,34400.0,61.1849,61.1849,60.9605,60.9605,34400.0
2008-03-04 15:30:00,103.22,103.48,103.19,103.45,42200.0,60.9487,61.1022,60.931,61.0845,42200.0
2008-03-04 15:35:00,103.49,103.84,103.46,103.75,48900.0,61.1081,61.3148,61.0904,61.2617,48900.0
2008-03-04 15:40:00,103.75,104.09,103.72,103.97,55200.0,61.2617,61.4624,61.2439,61.3916,55200.0
2008-03-04 15:45:00,103.97,104.02,103.66,103.88,89000.0,61.3916,61.4211,61.2085,61.3384,89000.0
2008-03-04 15:50:00,103.84,103.86,103.4,103.47,37400.0,61.3148,61.3266,61.055,61.0963,37400.0
2008-03-04 15:55:00,103.47,103.74,103.45,103.66,53200.0,61.0963,61.2557,61.0845,61.2085,53200.0
2008-03-05 09:30:00,103.6,103.6,102.89,103.32,36300.0,61.1731,61.1731,60.7538,61.0077,36300.0
2008-03-05 09:35:00,103.23,103.49,103.17,103.3,20400.0,60.9546,61.1081,60.9192,60.9959,20400.0
2008-03-05 09:40:00,103.36,103.47,103.03,103.22,19900.0,61.0314,61.0963,60.8365,60.9487,19900.0
2008-03-05 09:45:00,103.27,103.44,103.2,103.35,16500.0,60.9782,61.0786,60.9369,61.0255,16500.0
2008-03-05 09:50:00,103.35,103.74,103.29,103.65,27300.0,61.0255,61.2557,60.99,61.2026,27300.0
2008-03-05 09:55:00,103.72,103.92,103.67,103.9,20300.0,61.2439,61.362,61.2144,61.3502,20300.0
2008-03-05 10:00:00,103.93,104.44,103.93,104.29,30500.0,61.3679,61.6691,61.3679,61.5805,30500.0
2008-03-05 10:05:00,104.29,104.3,103.9,104.06,21600.0,61.5805,61.5864,61.3502,61.4447,21600.0
2008-03-05 10:10:00,104.05,104.14,103.9,104.02,24700.0,61.4388,61.4919,61.3502,61.4211,24700.0
2008-03-05 10:15:00,104.02,104.16,103.93,104.13,33800.0,61.4211,61.5037,61.3679,61.486,33800.0
2008-03-05 10:20:00,104.07,104.16,104.04,104.1,17300.0,61.4506,61.5037,61.4329,61.4683,17300.0
2008-03-05 10:25:00,104.07,104.16,104.0,104.14,17100.0,61.4506,61.5037,61.4093,61.4919,17100.0
2008-03-05 10:30:00,104.14,104.23,104.07,104.09,37300.0,61.4919,61.5451,61.4506,61.4624,37300.0
2008-03-05 10:35:00,104.09,104.16,103.86,104.16,41500.0,61.4624,61.5037,61.3266,61.5037,41500.0
2008-03-05 10:40:00,104.09,104.16,104.0,104.06,22000.0,61.4624,61.5037,61.4093,61.4447,22000.0
2008-03-05 10:45:00,104.06,104.22,104.06,104.12,24700.0,61.4447,61.5392,61.4447,61.4801,24700.0
2008-03-05 10:50:00,104.1,104.41,103.99,104.3,16000.0,61.4683,61.6514,61.4034,61.5864,16000.0
2008-03-05 10:55:00,104.31,104.49,104.26,104.4,17000.0,61.5923,61.6986,61.5628,61.6455,17000.0
2008-03-05 11:00:00,104.39,104.49,104.34,104.44,8900.0,61.6396,61.6986,61.61,61.6691,8900.0
2008-03-05 11:05:00,104.42,104.48,104.31,104.43,14200.0,61.6573,61.6927,61.5923,61.6632,14200.0
2008-03-05 11:10:00,104.39,104.48,104.37,104.48,8000.0,61.6396,61.6927,61.6277,61.6927,8000.0
2008-03-05 11:15:00,104.45,104.58,104.37,104.37,23700.0,61.675,61.7517,61.6277,61.6277,23700.0
2008-03-05 11:20:00,104.33,104.44,104.16,104.23,24000.0,61.6041,61.6691,61.5037,61.5451,24000.0
2008-03-05 11:25:00,104.23,104.57,104.21,104.5,11800.0,61.5451,61.7458,61.5333,61.7045,11800.0
2008-03-05 11:30:00,104.47,104.53,104.39,104.47,33700.0,61.6868,61.7222,61.6396,61.6868,33700.0
2008-03-05 11:35:00,104.48,104.51,104.29,104.34,11900.0,61.6927,61.7104,61.5805,61.61,11900.0
2008-03-05 11:40:00,104.38,104.38,104.22,104.26,10500.0,61.6336,61.6336,61.5392,61.5628,10500.0
2008-03-05 11:45:00,104.26,104.34,104.12,104.18,13100.0,61.5628,61.61,61.4801,61.5156,13100.0
2008-03-05 11:50:00,104.23,104.55,104.23,104.55,18300.0,61.5451,61.734,61.5451,61.734,18300.0
2008-03-05 11:55:00,104.55,104.65,104.54,104.62,9400.0,61.734,61.7931,61.7281,61.7754,9400.0
2008-03-05 12:00:00,104.63,104.9,104.47,104.63,22700.0,61.7813,61.9407,61.6868,61.7813,22700.0
2008-03-05 12:05:00,104.62,104.7,104.16,104.3,23900.0,61.7754,61.8226,61.5037,61.5864,23900.0
2008-03-05 12:10:00,104.36,104.36,104.11,104.25,13300.0,61.6218,61.6218,61.4742,61.5569,13300.0
2008-03-05 12:15:00,104.28,104.3,104.13,104.15,22200.0,61.5746,61.5864,61.486,61.4978,22200.0
2008-03-05 12:20:00,104.18,104.26,104.13,104.18,12500.0,61.5156,61.5628,61.486,61.5156,12500.0
2008-03-05 12:25:00,104.15,104.17,103.73,103.9,38200.0,61.4978,61.5096,61.2498,61.3502,38200.0
2008-03-05 12:30:00,103.88,104.06,103.88,104.03,30700.0,61.3384,61.4447,61.3384,61.427,30700.0
2008-03-05 12:35:00,103.99,104.01,103.69,103.75,19700.0,61.4034,61.4152,61.2262,61.2617,19700.0
2008-03-05 12:40:00,103.75,103.96,103.75,103.89,13800.0,61.2617,61.3856,61.2617,61.3443,13800.0
2008-03-05 12:45:00,103.91,103.97,103.72,103.73,13300.0,61.3561,61.3916,61.2439,61.2498,13300.0
2008-03-05 12:50:00,103.72,103.74,103.52,103.7,26400.0,61.2439,61.2557,61.1258,61.2321,26400.0
2008-03-05 12:55:00,103.74,103.95,103.67,103.84,6600.0,61.2557,61.3797,61.2144,61.3148,6600.0
2008-03-05 13:00:00,103.86,103.99,103.82,103.92,9400.0,61.3266,61.4034,61.303,61.362,9400.0
2008-03-05 13:05:00,103.91,103.91,103.74,103.83,8800.0,61.3561,61.3561,61.2557,61.3089,8800.0
2008-03-05 13:10:00,103.82,103.94,103.68,103.79,10600.0,61.303,61.3738,61.2203,61.2853,10600.0
2008-03-05 13:15:00,103.77,103.92,103.52,103.64,23500.0,61.2735,61.362,61.1258,61.1967,23500.0
2008-03-05 13:20:00,103.65,103.66,103.44,103.47,15900.0,61.2026,61.2085,61.0786,61.0963,15900.0
2008-03-05 13:25:00,103.46,103.59,103.45,103.5,11600.0,61.0904,61.1672,61.0845,61.114,11600.0
2008-03-05 13:30:00,103.5,103.54,103.38,103.54,15400.0,61.114,61.1377,61.0432,61.1377,15400.0
2008-03-05 13:35:00,103.49,104.03,103.22,103.43,30100.0,61.1081,61.427,60.9487,61.0727,30100.0
2008-03-05 13:40:00,103.43,103.43,103.16,103.32,19800.0,61.0727,61.0727,60.9133,61.0077,19800.0
2008-03-05 13:45:00,103.32,103.39,103.27,103.34,8400.0,61.0077,61.0491,60.9782,61.0196,8400.0
2008-03-05 13:50:00,103.34,103.39,103.24,103.32,11700.0,61.0196,61.0491,60.9605,61.0077,11700.0
2008-03-05 13:55:00,103.33,103.51,103.22,103.45,15200.0,61.0137,61.1199,60.9487,61.0845,15200.0
2008-03-05 14:00:00,103.44,103.59,103.24,103.58,22100.0,61.0786,61.1672,60.9605,61.1613,22100.0
2008-03-05 14:05:00,103.58,103.64,103.45,103.54,13400.0,61.1613,61.1967,61.0845,61.1377,13400.0
2008-03-05 14:10:00,103.56,103.59,103.49,103.58,5500.0,61.1495,61.1672,61.1081,61.1613,5500.0
2008-03-05 14:15:00,103.56,103.72,103.54,103.63,16800.0,61.1495,61.2439,61.1377,61.1908,16800.0
2008-03-05 14:20:00,103.63,103.71,103.54,103.65,16800.0,61.1908,61.238,61.1377,61.2026,16800.0
2008-03-05 14:25:00,103.65,103.82,103.62,103.64,16900.0,61.2026,61.303,61.1849,61.1967,16900.0
2008-03-05 14:30:00,103.66,103.66,103.44,103.44,8300.0,61.2085,61.2085,61.0786,61.0786,8300.0
2008-03-05 14:35:00,103.46,103.69,103.45,103.65,10800.0,61.0904,61.2262,61.0845,61.2026,10800.0
2008-03-05 14:40:00,103.66,103.77,103.58,103.59,13400.0,61.2085,61.2735,61.1613,61.1672,13400.0
2008-03-05 14:45:00,103.66,103.9,103.66,103.87,11200.0,61.2085,61.3502,61.2085,61.3325,11200.0
2008-03-05 14:50:00,103.86,104.18,103.8,104.18,39600.0,61.3266,61.5156,61.2912,61.5156,39600.0
2008-03-05 14:55:00,104.17,104.29,103.99,104.1,29300.0,61.5096,61.5805,61.4034,61.4683,29300.0
2008-03-05 15:00:00,104.1,104.15,103.94,104.03,303700.0,61.4683,61.4978,61.3738,61.427,303700.0
2008-03-05 15:05:00,104.02,104.17,103.92,104.04,24700.0,61.4211,61.5096,61.362,61.4329,24700.0
2008-03-05 15:10:00,104.02,104.09,103.9,103.93,15000.0,61.4211,61.4624,61.3502,61.3679,15000.0
2008-03-05 15:15:00,103.95,103.95,103.56,103.77,17000.0,61.3797,61.3797,61.1495,61.2735,17000.0
2008-03-05 15:20:00,103.74,104.12,103.67,104.09,31400.0,61.2557,61.4801,61.2144,61.4624,31400.0
2008-03-05 15:25:00,104.07,104.24,103.94,104.1,25500.0,61.4506,61.551,61.3738,61.4683,25500.0
2008-03-05 15:30:00,104.05,104.26,103.95,104.13,66900.0,61.4388,61.5628,61.3797,61.486,66900.0
2008-03-05 15:35:00,104.2,104.2,103.94,104.02,14100.0,61.5274,61.5274,61.3738,61.4211,14100.0
2008-03-05 15:40:00,104.02,104.21,104.01,104.13,41400.0,61.4211,61.5333,61.4152,61.486,41400.0
2008-03-05 15:45:00,104.14,104.36,104.09,104.33,44300.0,61.4919,61.6218,61.4624,61.6041,44300.0
2008-03-05 15:50:00,104.33,104.38,104.22,104.36,31400.0,61.6041,61.6336,61.5392,61.6218,31400.0
2008-03-05 15:55:00,104.4,104.63,104.35,104.62,74300.0,61.6455,61.7813,61.6159,61.7754,74300.0
2008-03-06 09:30:00,103.4,103.84,103.4,103.62,54200.0,61.055,61.3148,61.055,61.1849,54200.0
2008-03-06 09:35:00,103.62,103.92,103.62,103.77,22100.0,61.1849,61.362,61.1849,61.2735,22100.0
2008-03-06 09:40:00,103.81,103.95,103.52,103.9,29800.0,61.2971,61.3797,61.1258,61.3502,29800.0
2008-03-06 09:45:00,103.85,104.14,103.85,104.03,20500.0,61.3207,61.4919,61.3207,61.427,20500.0
2008-03-06 09:50:00,104.03,104.32,103.97,104.31,21100.0,61.427,61.5982,61.3916,61.5923,21100.0
2008-03-06 09:55:00,104.28,104.44,104.0,104.44,44400.0,61.5746,61.6691,61.4093,61.6691,44400.0
2008-03-06 10:00:00,104.46,104.47,103.83,103.9,28300.0,61.6809,61.6868,61.3089,61.3502,28300.0
2008-03-06 10:05:00,103.98,104.13,103.85,104.1,21500.0,61.3975,61.486,61.3207,61.4683,21500.0
2008-03-06 10:10:00,104.1,104.38,104.06,104.3,18400.0,61.4683,61.6336,61.4447,61.5864,18400.0
2008-03-06 10:15:00,104.27,104.29,104.06,104.11,17600.0,61.5687,61.5805,61.4447,61.4742,17600.0
2008-03-06 10:20:00,104.1,104.55,104.1,104.45,19700.0,61.4683,61.734,61.4683,61.675,19700.0
2008-03-06 10:25:00,104.45,104.74,104.42,104.6,25900.0,61.675,61.8462,61.6573,61.7636,25900.0
2008-03-06 10:30:00,104.6,104.71,104.29,104.61,19300.0,61.7636,61.8285,61.5805,61.7695,19300.0
2008-03-06 10:35:00,104.65,104.65,104.35,104.41,9400.0,61.7931,61.7931,61.6159,61.6514,9400.0
2008-03-06 10:40:00,104.42,104.46,104.12,104.26,9000.0,61.6573,61.6809,61.4801,61.5628,9000.0
2008-03-06 10:45:00,104.29,104.46,104.17,104.42,12200.0,61.5805,61.6809,61.5096,61.6573,12200.0
2008-03-06 10:50:00,104.43,104.52,104.22,104.22,14400.0,61.6632,61.7163,61.5392,61.5392,14400.0
2008-03-06 10:55:00,104.26,104.47,104.26,104.35,11900.0,61.5628,61.6868,61.5628,61.6159,11900.0
2008-03-06 11:00:00,104.29,104.48,104.02,104.09,19500.0,61.5805,61.6927,61.4211,61.4624,19500.0
2008-03-06 11:05:00,104.1,104.33,104.0,104.16,17600.0,61.4683,61.6041,61.4093,61.5037,17600.0
2008-03-06 11:10:00,104.17,104.28,104.07,104.14,12500.0,61.5096,61.5746,61.4506,61.4919,12500.0
2008-03-06 11:15:00,104.14,104.24,104.06,104.24,10300.0,61.4919,61.551,61.4447,61.551,10300.0
2008-03-06 11:20:00,104.21,104.44,104.21,104.37,18700.0,61.5333,61.6691,61.5333,61.6277,18700.0
2008-03-06 11:25:00,104.31,104.45,104.23,104.38,7000.0,61.5923,61.675,61.5451,61.6336,7000.0
2008-03-06 11:30:00,104.34,104.49,104.32,104.41,15700.0,61.61,61.6986,61.5982,61.6514,15700.0
2008-03-06 11:35:00,104.45,104.58,104.19,104.52,15600.0,61.675,61.7517,61.5215,61.7163,15600.0
2008-03-06 11:40:00,104.53,104.6,104.52,104.6,17900.0,61.7222,61.7636,61.7163,61.7636,17900.0
2008-03-06 11:45:00,104.59,104.59,104.45,104.47,11000.0,61.7576,61.7576,61.675,61.6868,11000.0
2008-03-06 11:50:00,104.46,104.48,104.13,104.32,11200.0,61.6809,61.6927,61.486,61.5982,11200.0
2008-03-06 11:55:00,104.32,104.54,104.29,104.54,14600.0,61.5982,61.7281,61.5805,61.7281,14600.0
2008-03-06 12:00:00,104.51,104.54,104.23,104.24,11200.0,61.7104,61.7281,61.5451,61.551,11200.0
2008-03-06 12:05:00,104.24,104.4,104.24,104.38,7000.0,61.551,61.6455,61.551,61.6336,7000.0
2008-03-06 12:10:00,104.34,104.38,104.07,104.17,14300.0,61.61,61.6336,61.4506,61.5096,14300.0
2008-03-06 12:15:00,104.19,104.29,104.05,104.25,9100.0,61.5215,61.5805,61.4388,61.5569,9100.0
2008-03-06 12:20:00,104.21,104.39,104.18,104.35,7600.0,61.5333,61.6396,61.5156,61.6159,7600.0
2008-03-06 12:25:00,104.35,104.48,104.35,104.47,8300.0,61.6159,61.6927,61.6159,61.6868,8300.0
2008-03-06 12:30:00,104.48,104.49,104.39,104.45,10000.0,61.6927,61.6986,61.6396,61.675,10000.0
2008-03-06 12:35:00,104.42,104.48,104.41,104.44,6700.0,61.6573,61.6927,61.6514,61.6691,6700.0
2008-03-06 12:40:00,104.44,104.69,104.43,104.65,25400.0,61.6691,61.8167,61.6632,61.7931,25400.0
2008-03-06 12:45:00,104.63,104.71,104.59,104.61,16500.0,61.7813,61.8285,61.7576,61.7695,16500.0
2008-03-06 12:50:00,104.63,104.68,104.58,104.67,12200.0,61.7813,61.8108,61.7517,61.8049,12200.0
2008-03-06 12:55:00,104.65,104.66,104.49,104.57,22300.0,61.7931,61.799,61.6986,61.7458,22300.0
2008-03-06 13:00:00,104.59,104.81,104.55,104.6,22600.0,61.7576,61.8876,61.734,61.7636,22600.0
2008-03-06 13:05:00,104.58,104.8,104.53,104.65,24400.0,61.7517,61.8816,61.7222,61.7931,24400.0
2008-03-06 13:10:00,104.65,104.76,104.6,104.62,26000.0,61.7931,61.858,61.7636,61.7754,26000.0
2008-03-06 13:15:00,104.63,104.79,104.57,104.65,14700.0,61.7813,61.8757,61.7458,61.7931,14700.0
2008-03-06 13:20:00,104.63,104.65,104.3,104.3,19400.0,61.7813,61.7931,61.5864,61.5864,19400.0
2008-03-06 13:25:00,104.35,104.46,104.19,104.43,20300.0,61.6159,61.6809,61.5215,61.6632,20300.0
2008-03-06 13:30:00,104.43,104.47,104.3,104.33,11400.0,61.6632,61.6868,61.5864,61.6041,11400.0
2008-03-06 13:35:00,104.33,104.65,104.24,104.59,16700.0,61.6041,61.7931,61.551,61.7576,16700.0
2008-03-06 13:40:00,104.57,104.69,104.45,104.64,8900.0,61.7458,61.8167,61.675,61.7872,8900.0
2008-03-06 13:45:00,104.61,104.75,104.48,104.75,11700.0,61.7695,61.8521,61.6927,61.8521,11700.0
2008-03-06 13:50:00,104.67,104.76,104.56,104.59,10300.0,61.8049,61.858,61.7399,61.7576,10300.0
2008-03-06 13:55:00,104.57,104.65,104.55,104.58,8000.0,61.7458,61.7931,61.734,61.7517,8000.0
2008-03-06 14:00:00,104.54,104.73,104.54,104.68,12400.0,61.7281,61.8403,61.7281,61.8108,12400.0
2008-03-06 14:05:00,104.68,104.81,104.56,104.56,12800.0,61.8108,61.8876,61.7399,61.7399,12800.0
2008-03-06 14:10:00,104.56,104.61,104.34,104.38,9000.0,61.7399,61.7695,61.61,61.6336,9000.0
2008-03-06 14:15:00,104.38,104.67,104.33,104.57,13200.0,61.6336,61.8049,61.6041,61.7458,13200.0
2008-03-06 14:20:00,104.58,104.58,104.36,104.36,12600.0,61.7517,61.7517,61.6218,61.6218,12600.0
2008-03-06 14:25:00,104.35,104.38,104.26,104.31,8600.0,61.6159,61.6336,61.5628,61.5923,8600.0
2008-03-06 14:30:00,104.28,104.42,104.21,104.42,12100.0,61.5746,61.6573,61.5333,61.6573,12100.0
2008-03-06 14:35:00,104.42,104.58,104.42,104.56,8000.0,61.6573,61.7517,61.6573,61.7399,8000.0
2008-03-06 14:40:00,104.56,104.56,104.34,104.52,17800.0,61.7399,61.7399,61.61,61.7163,17800.0
2008-03-06 14:45:00,104.55,104.71,104.45,104.65,12000.0,61.734,61.8285,61.675,61.7931,12000.0
2008-03-06 14:50:00,104.62,104.65,104.41,104.46,12500.0,61.7754,61.7931,61.6514,61.6809,12500.0
2008-03-06 14:55:00,104.45,104.54,104.39,104.5,9900.0,61.675,61.7281,61.6396,61.7045,9900.0
2008-03-06 15:00:00,104.5,104.54,104.28,104.31,19300.0,61.7045,61.7281,61.5746,61.5923,19300.0
2008-03-06 15:05:00,104.29,104.46,104.2,104.2,21500.0,61.5805,61.6809,61.5274,61.5274,21500.0
2008-03-06 15:10:00,104.25,104.52,104.2,104.36,21400.0,61.5569,61.7163,61.5274,61.6218,21400.0
2008-03-06 15:15:00,104.35,104.68,104.35,104.62,22800.0,61.6159,61.8108,61.6159,61.7754,22800.0
2008-03-06 15:20:00,104.65,104.77,104.57,104.67,24500.0,61.7931,61.8639,61.7458,61.8049,24500.0
2008-03-06 15:25:00,104.67,104.86,104.64,104.85,30900.0,61.8049,61.9171,61.7872,61.9112,30900.0
2008-03-06 15:30:00,104.81,104.93,104.46,104.5,49800.0,61.8876,61.9584,61.6809,61.7045,49800.0
2008-03-06 15:35:00,104.53,104.57,104.38,104.45,31100.0,61.7222,61.7458,61.6336,61.675,31100.0
2008-03-06 15:40:00,104.47,104.68,104.37,104.64,36500.0,61.6868,61.8108,61.6277,61.7872,36500.0
2008-03-06 15:45:00,104.62,104.68,104.28,104.38,46700.0,61.7754,61.8108,61.5746,61.6336,46700.0
2008-03-06 15:50:00,104.36,104.38,104.0,104.26,49300.0,61.6218,61.6336,61.4093,61.5628,49300.0
2008-03-06 15:55:00,104.27,104.32,104.08,104.24,78200.0,61.5687,61.5982,61.4565,61.551,78200.0
2008-03-07 09:30:00,103.13,103.56,103.0,103.11,23300.0,60.8956,61.1495,60.8188,60.8837,23300.0
2008-03-07 09:35:00,103.03,103.53,103.03,103.53,20500.0,60.8365,61.1317,60.8365,61.1317,20500.0
2008-03-07 09:40:00,103.53,103.76,103.3,103.71,30900.0,61.1317,61.2676,60.9959,61.238,30900.0
2008-03-07 09:45:00,103.74,103.99,103.7,103.77,22600.0,61.2557,61.4034,61.2321,61.2735,22600.0
2008-03-07 09:50:00,103.72,103.72,103.38,103.58,25600.0,61.2439,61.2439,61.0432,61.1613,25600.0
2008-03-07 09:55:00,103.6,103.92,103.56,103.79,41100.0,61.1731,61.362,61.1495,61.2853,41100.0
2008-03-07 10:00:00,103.87,103.92,103.62,103.68,29500.0,61.3325,61.362,61.1849,61.2203,29500.0
2008-03-07 10:05:00,103.72,103.87,103.63,103.87,31400.0,61.2439,61.3325,61.1908,61.3325,31400.0
2008-03-07 10:10:00,103.84,103.96,103.7,103.96,14000.0,61.3148,61.3856,61.2321,61.3856,14000.0
2008-03-07 10:15:00,104.0,104.06,103.81,103.98,25100.0,61.4093,61.4447,61.2971,61.3975,25100.0
2008-03-07 10:20:00,104.03,104.25,103.96,104.02,27000.0,61.427,61.5569,61.3856,61.4211,27000.0
2008-03-07 10:25:00,104.02,104.13,103.9,103.93,14100.0,61.4211,61.486,61.3502,61.3679,14100.0
2008-03-07 10:30:00,103.92,104.22,103.87,104.2,11200.0,61.362,61.5392,61.3325,61.5274,11200.0
2008-03-07 10:35:00,104.15,104.36,104.07,104.34,14800.0,61.4978,61.6218,61.4506,61.61,14800.0
2008-03-07 10:40:00,104.34,104.6,104.34,104.42,16000.0,61.61,61.7636,61.61,61.6573,16000.0
2008-03-07 10:45:00,104.45,104.51,104.25,104.3,18900.0,61.675,61.7104,61.5569,61.5864,18900.0
2008-03-07 10:50:00,104.29,104.29,103.86,103.86,14100.0,61.5805,61.5805,61.3266,61.3266,14100.0
2008-03-07 10:55:00,103.83,103.85,103.73,103.82,15100.0,61.3089,61.3207,61.2498,61.303,15100.0
2008-03-07 11:00:00,103.82,103.87,103.78,103.84,13200.0,61.303,61.3325,61.2794,61.3148,13200.0
2008-03-07 11:05:00,103.85,103.87,103.61,103.63,19900.0,61.3207,61.3325,61.179,61.1908,19900.0
2008-03-07 11:10:00,103.63,103.75,103.52,103.55,27000.0,61.1908,61.2617,61.1258,61.1436,27000.0
2008-03-07 11:15:00,103.55,103.61,103.47,103.55,23100.0,61.1436,61.179,61.0963,61.1436,23100.0
2008-03-07 11:20:00,103.53,103.69,103.46,103.69,18200.0,61.1317,61.2262,61.0904,61.2262,18200.0
2008-03-07 11:25:00,103.64,103.69,103.38,103.38,24700.0,61.1967,61.2262,61.0432,61.0432,24700.0
2008-03-07 11:30:00,103.35,103.57,103.35,103.54,8400.0,61.0255,61.1554,61.0255,61.1377,8400.0
2008-03-07 11:35:00,103.54,103.6,103.47,103.6,6200.0,61.1377,61.1731,61.0963,61.1731,6200.0
2008-03-07 11:40:00,103.62,103.69,103.3,103.34,14300.0,61.1849,61.2262,60.9959,61.0196,14300.0
2008-03-07 11:45:00,103.33,103.41,103.3,103.33,7500.0,61.0137,61.0609,60.9959,61.0137,7500.0
2008-03-07 11:50:00,103.35,103.41,103.24,103.3,7700.0,61.0255,61.0609,60.9605,60.9959,7700.0
2008-03-07 11:55:00,103.3,103.49,103.3,103.38,8600.0,60.9959,61.1081,60.9959,61.0432,8600.0
2008-03-07 12:00:00,103.4,103.46,103.26,103.31,6100.0,61.055,61.0904,60.9723,61.0018,6100.0
2008-03-07 12:05:00,103.3,103.31,103.13,103.21,10000.0,60.9959,61.0018,60.8956,60.9428,10000.0
2008-03-07 12:10:00,103.21,103.29,103.0,103.04,7900.0,60.9428,60.99,60.8188,60.8424,7900.0
2008-03-07 12:15:00,103.01,103.2,103.01,103.2,8600.0,60.8247,60.9369,60.8247,60.9369,8600.0
2008-03-07 12:20:00,103.16,103.37,103.16,103.32,6800.0,60.9133,61.0373,60.9133,61.0077,6800.0
2008-03-07 12:25:00,103.36,103.37,103.14,103.14,11300.0,61.0314,61.0373,60.9015,60.9015,11300.0
2008-03-07 12:30:00,103.18,103.22,103.01,103.03,7800.0,60.9251,60.9487,60.8247,60.8365,7800.0
2008-03-07 12:35:00,103.05,103.11,102.97,103.01,9000.0,60.8483,60.8837,60.8011,60.8247,9000.0
2008-03-07 12:40:00,103.01,103.31,103.01,103.2,12500.0,60.8247,61.0018,60.8247,60.9369,12500.0
2008-03-07 12:45:00,103.26,103.29,103.18,103.18,6300.0,60.9723,60.99,60.9251,60.9251,6300.0
2008-03-07 12:50:00,103.21,103.3,103.16,103.18,8300.0,60.9428,60.9959,60.9133,60.9251,8300.0
2008-03-07 12:55:00,103.17,103.26,103.13,103.26,5200.0,60.9192,60.9723,60.8956,60.9723,5200.0
2008-03-07 13:00:00,103.24,103.27,103.16,103.22,15300.0,60.9605,60.9782,60.9133,60.9487,15300.0
2008-03-07 13:05:00,103.22,103.28,103.21,103.24,6900.0,60.9487,60.9841,60.9428,60.9605,6900.0
2008-03-07 13:10:00,103.24,103.24,103.01,103.09,6300.0,60.9605,60.9605,60.8247,60.8719,6300.0
2008-03-07 13:15:00,103.06,103.06,102.95,102.96,11000.0,60.8542,60.8542,60.7893,60.7952,11000.0
2008-03-07 13:20:00,102.95,102.95,102.86,102.92,15400.0,60.7893,60.7893,60.7361,60.7716,15400.0
2008-03-07 13:25:00,102.92,103.02,102.92,102.97,12700.0,60.7716,60.8306,60.7716,60.8011,12700.0
2008-03-07 13:30:00,102.96,102.97,102.87,102.93,18600.0,60.7952,60.8011,60.742,60.7775,18600.0
2008-03-07 13:35:00,102.91,103.0,102.86,102.98,24600.0,60.7657,60.8188,60.7361,60.807,24600.0
2008-03-07 13:40:00,102.95,103.07,102.81,103.07,26000.0,60.7893,60.8601,60.7066,60.8601,26000.0
2008-03-07 13:45:00,103.07,103.22,103.06,103.12,26700.0,60.8601,60.9487,60.8542,60.8897,26700.0
2008-03-07 13:50:00,103.11,103.13,102.91,103.02,17900.0,60.8837,60.8956,60.7657,60.8306,17900.0
2008-03-07 13:55:00,103.07,103.11,102.88,103.02,17200.0,60.8601,60.8837,60.7479,60.8306,17200.0
2008-03-07 14:00:00,103.02,103.14,102.84,102.92,28300.0,60.8306,60.9015,60.7243,60.7716,28300.0
2008-03-07 14:05:00,102.91,103.13,102.82,103.13,15400.0,60.7657,60.8956,60.7125,60.8956,15400.0
2008-03-07 14:10:00,103.13,103.23,103.02,103.02,11000.0,60.8956,60.9546,60.8306,60.8306,11000.0
2008-03-07 14:15:00,103.02,103.14,102.99,103.09,16400.0,60.8306,60.9015,60.8129,60.8719,16400.0
2008-03-07 14:20:00,103.08,103.08,102.85,102.99,31500.0,60.866,60.866,60.7302,60.8129,31500.0
2008-03-07 14:25:00,102.95,103.12,102.89,103.09,12700.0,60.7893,60.8897,60.7538,60.8719,12700.0
2008-03-07 14:30:00,103.04,103.06,102.94,102.98,20600.0,60.8424,60.8542,60.7834,60.807,20600.0
2008-03-07 14:35:00,102.96,103.01,102.85,102.88,19800.0,60.7952,60.8247,60.7302,60.7479,19800.0
2008-03-07 14:40:00,102.88,102.94,102.77,102.94,16100.0,60.7479,60.7834,60.683,60.7834,16100.0
2008-03-07 14:45:00,102.92,103.14,102.87,103.11,11800.0,60.7716,60.9015,60.742,60.8837,11800.0
2008-03-07 14:50:00,103.11,103.11,102.89,103.07,17700.0,60.8837,60.8837,60.7538,60.8601,17700.0
2008-03-07 14:55:00,103.06,103.58,102.98,103.57,22000.0,60.8542,61.1613,60.807,61.1554,22000.0
2008-03-07 15:00:00,103.55,103.61,103.19,103.21,28200.0,61.1436,61.179,60.931,60.9428,28200.0
2008-03-07 15:05:00,103.18,103.25,103.0,103.18,17100.0,60.9251,60.9664,60.8188,60.9251,17100.0
2008-03-07 15:10:00,103.18,103.58,103.0,103.43,30400.0,60.9251,61.1613,60.8188,61.0727,30400.0
2008-03-07 15:15:00,103.41,103.7,103.27,103.66,38800.0,61.0609,61.2321,60.9782,61.2085,38800.0
2008-03-07 15:20:00,103.63,103.69,103.42,103.5,75700.0,61.1908,61.2262,61.0668,61.114,75700.0
2008-03-07 15:25:00,103.49,103.54,103.18,103.29,38400.0,61.1081,61.1377,60.9251,60.99,38400.0
2008-03-07 15:30:00,103.28,103.43,102.99,103.06,38000.0,60.9841,61.0727,60.8129,60.8542,38000.0
2008-03-07 15:35:00,103.04,103.56,103.03,103.4,40100.0,60.8424,61.1495,60.8365,61.055,40100.0
2008-03-07 15:40:00,103.37,103.5,103.23,103.37,60900.0,61.0373,61.114,60.9546,61.0373,60900.0
2008-03-07 15:45:00,103.36,103.54,103.13,103.16,57900.0,61.0314,61.1377,60.8956,60.9133,57900.0
2008-03-07 15:50:00,103.15,103.23,102.97,103.07,62500.0,60.9074,60.9546,60.8011,60.8601,62500.0
2008-03-07 15:55:00,103.08,103.26,103.02,103.12,60900.0,60.866,60.9723,60.8306,60.8897,60900.0
2008-03-10 09:30:00,102.29,103.01,102.11,102.11,40000.0,60.3996,60.8247,60.2933,60.2933,40000.0
2008-03-10 09:35:00,102.12,102.23,102.0,102.22,31500.0,60.2992,60.3641,60.2283,60.3582,31500.0
2008-03-10 09:40:00,102.14,102.16,101.52,101.53,52500.0,60.311,60.3228,59.9449,59.9508,52500.0
2008-03-10 09:45:00,101.52,101.59,101.25,101.27,37900.0,59.9449,59.9862,59.7855,59.7973,37900.0
2008-03-10 09:50:00,101.26,101.45,101.22,101.32,26800.0,59.7914,59.9036,59.7678,59.8268,26800.0
2008-03-10 09:55:00,101.3,101.34,101.1,101.22,38000.0,59.815,59.8386,59.6969,59.7678,38000.0
2008-03-10 10:00:00,101.21,101.33,101.0,101.05,50800.0,59.7618,59.8327,59.6378,59.6674,50800.0
2008-03-10 10:05:00,101.08,101.15,100.67,100.77,43500.0,59.6851,59.7264,59.443,59.502,43500.0
2008-03-10 10:10:00,100.74,101.08,100.67,100.94,26300.0,59.4843,59.6851,59.443,59.6024,26300.0
2008-03-10 10:15:00,100.94,100.94,100.65,100.73,28400.0,59.6024,59.6024,59.4312,59.4784,28400.0
2008-03-10 10:20:00,100.75,100.77,100.63,100.74,28100.0,59.4902,59.502,59.4194,59.4843,28100.0
2008-03-10 10:25:00,100.76,101.21,100.72,101.17,27300.0,59.4961,59.7618,59.4725,59.7382,27300.0
2008-03-10 10:30:00,101.2,101.65,101.09,101.5,37400.0,59.7559,60.0217,59.691,59.9331,37400.0
2008-03-10 10:35:00,101.51,101.61,101.31,101.34,44900.0,59.939,59.998,59.8209,59.8386,44900.0
2008-03-10 10:40:00,101.31,101.68,101.31,101.66,35100.0,59.8209,60.0394,59.8209,60.0276,35100.0
2008-03-10 10:45:00,101.66,101.96,101.65,101.87,39200.0,60.0276,60.2047,60.0217,60.1516,39200.0
2008-03-10 10:50:00,101.84,102.05,101.72,101.9,31200.0,60.1338,60.2578,60.063,60.1693,31200.0
2008-03-10 10:55:00,101.87,101.97,101.71,101.74,41200.0,60.1516,60.2106,60.0571,60.0748,41200.0
2008-03-10 11:00:00,101.74,101.9,101.64,101.75,37800.0,60.0748,60.1693,60.0158,60.0807,37800.0
2008-03-10 11:05:00,101.76,101.86,101.41,101.43,36100.0,60.0866,60.1457,59.8799,59.8918,36100.0
2008-03-10 11:10:00,101.41,101.58,101.41,101.55,24900.0,59.8799,59.9803,59.8799,59.9626,24900.0
2008-03-10 11:15:00,101.57,101.58,101.5,101.54,16000.0,59.9744,59.9803,59.9331,59.9567,16000.0
2008-03-10 11:20:00,101.54,101.62,101.46,101.49,24000.0,59.9567,60.0039,59.9095,59.9272,24000.0
2008-03-10 11:25:00,101.5,101.62,101.34,101.43,16300.0,59.9331,60.0039,59.8386,59.8918,16300.0
2008-03-10 11:30:00,101.43,101.55,101.37,101.37,21100.0,59.8918,59.9626,59.8563,59.8563,21100.0
2008-03-10 11:35:00,101.36,101.43,101.23,101.29,26900.0,59.8504,59.8918,59.7737,59.8091,26900.0
2008-03-10 11:40:00,101.35,101.42,101.29,101.32,16500.0,59.8445,59.8858,59.8091,59.8268,16500.0
2008-03-10 11:45:00,101.31,101.43,101.19,101.43,34300.0,59.8209,59.8918,59.75,59.8918,34300.0
2008-03-10 11:50:00,101.42,101.43,101.32,101.32,27000.0,59.8858,59.8918,59.8268,59.8268,27000.0
2008-03-10 11:55:00,101.38,101.42,101.21,101.31,20000.0,59.8622,59.8858,59.7618,59.8209,20000.0
2008-03-10 12:00:00,101.3,101.32,101.0,101.03,23200.0,59.815,59.8268,59.6378,59.6556,23200.0
2008-03-10 12:05:00,101.06,101.28,100.97,101.28,19500.0,59.6733,59.8032,59.6201,59.8032,19500.0
2008-03-10 12:10:00,101.32,101.43,101.26,101.35,22400.0,59.8268,59.8918,59.7914,59.8445,22400.0
2008-03-10 12:15:00,101.35,101.36,101.1,101.21,17200.0,59.8445,59.8504,59.6969,59.7618,17200.0
2008-03-10 12:20:00,101.31,101.43,101.25,101.26,21800.0,59.8209,59.8918,59.7855,59.7914,21800.0
2008-03-10 12:25:00,101.22,101.25,101.0,101.04,16000.0,59.7678,59.7855,59.6378,59.6615,16000.0
2008-03-10 12:30:00,100.98,101.1,100.89,101.05,13900.0,59.626,59.6969,59.5729,59.6674,13900.0
2008-03-10 12:35:00,101.02,101.23,101.0,101.23,13000.0,59.6497,59.7737,59.6378,59.7737,13000.0
2008-03-10 12:40:00,101.2,101.27,101.15,101.2,21400.0,59.7559,59.7973,59.7264,59.7559,21400.0
2008-03-10 12:45:00,101.22,101.29,101.07,101.11,13400.0,59.7678,59.8091,59.6792,59.7028,13400.0
2008-03-10 12:50:00,101.09,101.38,101.06,101.38,25400.0,59.691,59.8622,59.6733,59.8622,25400.0
2008-03-10 12:55:00,101.36,101.43,101.28,101.37,26600.0,59.8504,59.8918,59.8032,59.8563,26600.0
2008-03-10 13:00:00,101.39,101.45,101.34,101.37,10300.0,59.8681,59.9036,59.8386,59.8563,10300.0
2008-03-10 13:05:00,101.34,101.39,101.19,101.31,11800.0,59.8386,59.8681,59.75,59.8209,11800.0
2008-03-10 13:10:00,101.27,101.27,101.11,101.16,12600.0,59.7973,59.7973,59.7028,59.7323,12600.0
2008-03-10 13:15:00,101.14,101.24,101.07,101.12,11700.0,59.7205,59.7796,59.6792,59.7087,11700.0
2008-03-10 13:20:00,101.11,101.13,101.01,101.07,13700.0,59.7028,59.7146,59.6438,59.6792,13700.0
2008-03-10 13:25:00,101.07,101.15,101.03,101.07,14900.0,59.6792,59.7264,59.6556,59.6792,14900.0
2008-03-10 13:30:00,101.06,101.12,100.86,100.94,16500.0,59.6733,59.7087,59.5552,59.6024,16500.0
2008-03-10 13:35:00,100.98,100.99,100.76,100.81,13000.0,59.626,59.6319,59.4961,59.5257,13000.0
2008-03-10 13:40:00,100.78,100.87,100.77,100.84,13700.0,59.5079,59.5611,59.502,59.5434,13700.0
2008-03-10 13:45:00,100.86,100.88,100.68,100.72,18600.0,59.5552,59.567,59.4489,59.4725,18600.0
2008-03-10 13:50:00,100.7,100.84,100.69,100.69,21800.0,59.4607,59.5434,59.4548,59.4548,21800.0
2008-03-10 13:55:00,100.69,100.73,100.5,100.5,26300.0,59.4548,59.4784,59.3426,59.3426,26300.0
2008-03-10 14:00:00,100.52,100.62,100.37,100.5,45900.0,59.3544,59.4135,59.2658,59.3426,45900.0
2008-03-10 14:05:00,100.48,100.53,100.31,100.42,29400.0,59.3308,59.3603,59.2304,59.2954,29400.0
2008-03-10 14:10:00,100.41,100.72,100.41,100.6,17800.0,59.2895,59.4725,59.2895,59.4017,17800.0
2008-03-10 14:15:00,100.6,100.68,100.43,100.46,17600.0,59.4017,59.4489,59.3013,59.319,17600.0
2008-03-10 14:20:00,100.46,100.48,100.24,100.28,28300.0,59.319,59.3308,59.1891,59.2127,28300.0
2008-03-10 14:25:00,100.25,100.54,100.21,100.37,39400.0,59.195,59.3662,59.1714,59.2658,39400.0
2008-03-10 14:30:00,100.36,100.62,100.29,100.58,23200.0,59.2599,59.4135,59.2186,59.3898,23200.0
2008-03-10 14:35:00,100.58,100.86,100.55,100.76,37400.0,59.3898,59.5552,59.3721,59.4961,37400.0
2008-03-10 14:40:00,100.76,100.79,100.66,100.71,16500.0,59.4961,59.5138,59.4371,59.4666,16500.0
2008-03-10 14:45:00,100.71,100.74,100.59,100.68,19600.0,59.4666,59.4843,59.3958,59.4489,19600.0
2008-03-10 14:50:00,100.66,100.8,100.65,100.73,17600.0,59.4371,59.5198,59.4312,59.4784,17600.0
2008-03-10 14:55:00,100.72,100.76,100.47,100.57,22400.0,59.4725,59.4961,59.3249,59.3839,22400.0
2008-03-10 15:00:00,100.57,100.63,100.41,100.43,33900.0,59.3839,59.4194,59.2895,59.3013,33900.0
2008-03-10 15:05:00,100.44,100.59,100.35,100.59,29400.0,59.3072,59.3958,59.254,59.3958,29400.0
2008-03-10 15:10:00,100.55,100.78,100.43,100.56,40500.0,59.3721,59.5079,59.3013,59.378,40500.0
2008-03-10 15:15:00,100.57,100.64,100.36,100.49,28400.0,59.3839,59.4253,59.2599,59.3367,28400.0
2008-03-10 15:20:00,100.5,100.71,100.42,100.55,37700.0,59.3426,59.4666,59.2954,59.3721,37700.0
2008-03-10 15:25:00,100.54,100.7,100.44,100.68,36600.0,59.3662,59.4607,59.3072,59.4489,36600.0
2008-03-10 15:30:00,100.68,100.74,100.5,100.63,43000.0,59.4489,59.4843,59.3426,59.4194,43000.0
2008-03-10 15:35:00,100.64,100.66,100.31,100.34,34300.0,59.4253,59.4371,59.2304,59.2481,34300.0
2008-03-10 15:40:00,100.33,100.49,100.15,100.43,67400.0,59.2422,59.3367,59.1359,59.3013,67400.0
2008-03-10 15:45:00,100.4,100.42,100.18,100.29,65600.0,59.2836,59.2954,59.1537,59.2186,65600.0
2008-03-10 15:50:00,100.28,100.32,100.2,100.3,61800.0,59.2127,59.2363,59.1655,59.2245,61800.0
2008-03-10 15:55:00,100.28,100.4,100.25,100.39,88800.0,59.2127,59.2836,59.195,59.2777,88800.0
2008-03-11 09:30:00,100.06,101.5,100.06,101.25,63200.0,59.0828,59.9331,59.0828,59.7855,63200.0
2008-03-11 09:35:00,101.27,101.42,100.9,101.18,59800.0,59.7973,59.8858,59.5788,59.7441,59800.0
2008-03-11 09:40:00,101.21,101.34,100.98,101.3,25200.0,59.7618,59.8386,59.626,59.815,25200.0
2008-03-11 09:45:00,101.26,101.7,101.16,101.55,42900.0,59.7914,60.0512,59.7323,59.9626,42900.0
2008-03-11 09:50:00,101.57,101.57,101.17,101.43,30700.0,59.9744,59.9744,59.7382,59.8918,30700.0
2008-03-11 09:55:00,101.45,101.5,101.22,101.32,40800.0,59.9036,59.9331,59.7678,59.8268,40800.0
2008-03-11 10:00:00,101.32,101.36,101.04,101.17,45800.0,59.8268,59.8504,59.6615,59.7382,45800.0
2008-03-11 10:05:00,101.17,101.29,101.11,101.28,29300.0,59.7382,59.8091,59.7028,59.8032,29300.0
2008-03-11 10:10:00,101.29,101.45,101.11,101.4,30000.0,59.8091,59.9036,59.7028,59.874,30000.0
2008-03-11 10:15:00,101.41,101.6,101.32,101.38,33700.0,59.8799,59.9921,59.8268,59.8622,33700.0
2008-03-11 10:20:00,101.35,101.56,101.3,101.32,104200.0,59.8445,59.9685,59.815,59.8268,104200.0
2008-03-11 10:25:00,101.3,101.47,101.3,101.45,27100.0,59.815,59.9154,59.815,59.9036,27100.0
2008-03-11 10:30:00,101.45,101.5,101.37,101.39,29400.0,59.9036,59.9331,59.8563,59.8681,29400.0
2008-03-11 10:35:00,101.39,101.4,101.09,101.2,29400.0,59.8681,59.874,59.691,59.7559,29400.0
2008-03-11 10:40:00,101.2,101.21,100.97,101.04,97400.0,59.7559,59.7618,59.6201,59.6615,97400.0
2008-03-11 10:45:00,101.02,101.11,100.87,101.03,49600.0,59.6497,59.7028,59.5611,59.6556,49600.0
2008-03-11 10:50:00,101.03,101.03,100.59,100.62,62900.0,59.6556,59.6556,59.3958,59.4135,62900.0
2008-03-11 10:55:00,100.62,100.77,100.61,100.77,40800.0,59.4135,59.502,59.4076,59.502,40800.0
2008-03-11 11:00:00,100.77,100.79,100.55,100.59,30600.0,59.502,59.5138,59.3721,59.3958,30600.0
2008-03-11 11:05:00,100.59,100.6,100.32,100.34,50500.0,59.3958,59.4017,59.2363,59.2481,50500.0
2008-03-11 11:10:00,100.31,100.39,100.1,100.11,32100.0,59.2304,59.2777,59.1064,59.1123,32100.0
2008-03-11 11:15:00,100.11,100.14,100.03,100.13,29200.0,59.1123,59.13,59.0651,59.1241,29200.0
2008-03-11 11:20:00,100.11,100.11,99.55,99.61,104900.0,59.1123,59.1123,58.7817,58.8171,104900.0
2008-03-11 11:25:00,99.61,99.81,99.55,99.78,44200.0,58.8171,58.9352,58.7817,58.9175,44200.0
2008-03-11 11:30:00,99.78,99.88,99.69,99.87,56200.0,58.9175,58.9765,58.8643,58.9706,56200.0
2008-03-11 11:35:00,99.86,99.91,99.72,99.72,60700.0,58.9647,58.9942,58.882,58.882,60700.0
2008-03-11 11:40:00,99.73,99.82,99.66,99.75,39400.0,58.8879,58.9411,58.8466,58.8998,39400.0
2008-03-11 11:45:00,99.75,99.75,99.65,99.66,35400.0,58.8998,58.8998,58.8407,58.8466,35400.0
2008-03-11 11:50:00,99.63,99.67,99.4,99.58,74800.0,58.8289,58.8525,58.6931,58.7994,74800.0
2008-03-11 11:55:00,99.59,99.62,99.37,99.48,62300.0,58.8053,58.823,58.6754,58.7403,62300.0
2008-03-11 12:00:00,99.49,99.61,99.44,99.53,36600.0,58.7462,58.8171,58.7167,58.7699,36600.0
2008-03-11 12:05:00,99.51,99.69,99.4,99.67,35900.0,58.758,58.8643,58.6931,58.8525,35900.0
2008-03-11 12:10:00,99.65,99.81,99.41,99.8,52200.0,58.8407,58.9352,58.699,58.9293,52200.0
2008-03-11 12:15:00,99.8,99.85,99.73,99.83,34600.0,58.9293,58.9588,58.8879,58.947,34600.0
2008-03-11 12:20:00,99.83,100.02,99.83,99.91,33200.0,58.947,59.0592,58.947,58.9942,33200.0
2008-03-11 12:25:00,99.9,99.9,99.64,99.75,28200.0,58.9883,58.9883,58.8348,58.8998,28200.0
2008-03-11 12:30:00,99.69,99.71,99.5,99.54,51500.0,58.8643,58.8761,58.7521,58.7758,51500.0
2008-03-11 12:35:00,99.53,99.76,99.51,99.76,21600.0,58.7699,58.9057,58.758,58.9057,21600.0
2008-03-11 12:40:00,99.78,99.97,99.77,99.93,63300.0,58.9175,59.0297,58.9116,59.006,63300.0
2008-03-11 12:45:00,99.93,99.93,99.81,99.85,27400.0,59.006,59.006,58.9352,58.9588,27400.0
2008-03-11 12:50:00,99.87,99.96,99.87,99.96,20200.0,58.9706,59.0238,58.9706,59.0238,20200.0
2008-03-11 12:55:00,99.95,100.3,99.94,100.19,48000.0,59.0179,59.2245,59.0119,59.1596,48000.0
2008-03-11 13:00:00,100.19,100.26,100.13,100.2,27100.0,59.1596,59.2009,59.1241,59.1655,27100.0
2008-03-11 13:05:00,100.2,100.22,100.08,100.15,30600.0,59.1655,59.1773,59.0946,59.1359,30600.0
2008-03-11 13:10:00,100.16,100.55,100.16,100.51,26300.0,59.1418,59.3721,59.1418,59.3485,26300.0
2008-03-11 13:15:00,100.49,100.64,100.43,100.56,21800.0,59.3367,59.4253,59.3013,59.378,21800.0
2008-03-11 13:20:00,100.56,100.58,100.45,100.53,16000.0,59.378,59.3898,59.3131,59.3603,16000.0
2008-03-11 13:25:00,100.51,100.66,100.46,100.63,31000.0,59.3485,59.4371,59.319,59.4194,31000.0
2008-03-11 13:30:00,100.61,100.73,100.58,100.73,23000.0,59.4076,59.4784,59.3898,59.4784,23000.0
2008-03-11 13:35:00,100.73,100.73,100.47,100.53,16100.0,59.4784,59.4784,59.3249,59.3603,16100.0
2008-03-11 13:40:00,100.52,100.65,100.5,100.65,17800.0,59.3544,59.4312,59.3426,59.4312,17800.0
2008-03-11 13:45:00,100.63,100.64,100.47,100.57,18700.0,59.4194,59.4253,59.3249,59.3839,18700.0
2008-03-11 13:50:00,100.57,100.74,100.57,100.68,21600.0,59.3839,59.4843,59.3839,59.4489,21600.0
2008-03-11 13:55:00,100.7,100.85,100.7,100.85,24500.0,59.4607,59.5493,59.4607,59.5493,24500.0
2008-03-11 14:00:00,100.83,101.0,100.82,100.98,25100.0,59.5375,59.6378,59.5316,59.626,25100.0
2008-03-11 14:05:00,100.98,101.0,100.86,100.99,29900.0,59.626,59.6378,59.5552,59.6319,29900.0
2008-03-11 14:10:00,100.96,101.08,100.87,100.96,30100.0,59.6142,59.6851,59.5611,59.6142,30100.0
2008-03-11 14:15:00,100.94,101.19,100.93,101.12,31700.0,59.6024,59.75,59.5965,59.7087,31700.0
2008-03-11 14:20:00,101.11,101.11,100.64,100.64,18800.0,59.7028,59.7028,59.4253,59.4253,18800.0
2008-03-11 14:25:00,100.69,100.72,100.6,100.64,19600.0,59.4548,59.4725,59.4017,59.4253,19600.0
2008-03-11 14:30:00,100.64,100.74,100.54,100.71,22800.0,59.4253,59.4843,59.3662,59.4666,22800.0
2008-03-11 14:35:00,100.73,100.81,100.64,100.7,36400.0,59.4784,59.5257,59.4253,59.4607,36400.0
2008-03-11 14:40:00,100.69,100.78,100.65,100.75,23700.0,59.4548,59.5079,59.4312,59.4902,23700.0
2008-03-11 14:45:00,100.71,101.14,100.65,101.14,34500.0,59.4666,59.7205,59.4312,59.7205,34500.0
2008-03-11 14:50:00,101.13,101.19,100.91,101.12,40400.0,59.7146,59.75,59.5847,59.7087,40400.0
2008-03-11 14:55:00,101.11,101.11,100.88,100.95,36700.0,59.7028,59.7028,59.567,59.6083,36700.0
2008-03-11 15:00:00,100.95,101.16,100.95,101.02,39200.0,59.6083,59.7323,59.6083,59.6497,39200.0
2008-03-11 15:05:00,101.02,101.13,100.97,101.07,30100.0,59.6497,59.7146,59.6201,59.6792,30100.0
2008-03-11 15:10:00,101.09,101.36,101.08,101.16,32100.0,59.691,59.8504,59.6851,59.7323,32100.0
2008-03-11 15:15:00,101.16,101.39,101.09,101.39,37400.0,59.7323,59.8681,59.691,59.8681,37400.0
2008-03-11 15:20:00,101.38,101.4,101.29,101.4,34200.0,59.8622,59.874,59.8091,59.874,34200.0
2008-03-11 15:25:00,101.4,101.5,101.34,101.5,33500.0,59.874,59.9331,59.8386,59.9331,33500.0
2008-03-11 15:30:00,101.49,101.49,101.21,101.36,43900.0,59.9272,59.9272,59.7618,59.8504,43900.0
2008-03-11 15:35:00,101.37,101.69,101.34,101.66,83400.0,59.8563,60.0453,59.8386,60.0276,83400.0
2008-03-11 15:40:00,101.66,101.69,101.28,101.3,51100.0,60.0276,60.0453,59.8032,59.815,51100.0
2008-03-11 15:45:00,101.32,101.32,101.13,101.24,44700.0,59.8268,59.8268,59.7146,59.7796,44700.0
2008-03-11 15:50:00,101.25,101.3,101.21,101.29,73500.0,59.7855,59.815,59.7618,59.8091,73500.0
2008-03-11 15:55:00,101.3,101.58,101.29,101.56,78900.0,59.815,59.9803,59.8091,59.9685,78900.0
2008-03-12 09:30:00,101.69,102.0,101.69,101.7,33000.0,60.0453,60.2283,60.0453,60.0512,33000.0
2008-03-12 09:35:00,101.77,102.18,101.67,101.87,24600.0,60.0925,60.3346,60.0335,60.1516,24600.0
2008-03-12 09:40:00,101.87,101.88,101.68,101.78,23900.0,60.1516,60.1575,60.0394,60.0984,23900.0
2008-03-12 09:45:00,101.77,101.86,101.7,101.73,21000.0,60.0925,60.1457,60.0512,60.0689,21000.0
2008-03-12 09:50:00,101.72,101.72,101.43,101.51,21800.0,60.063,60.063,59.8918,59.939,21800.0
2008-03-12 09:55:00,101.49,101.5,101.24,101.36,28800.0,59.9272,59.9331,59.7796,59.8504,28800.0
2008-03-12 10:00:00,101.37,101.43,100.95,100.95,27700.0,59.8563,59.8918,59.6083,59.6083,27700.0
2008-03-12 10:05:00,100.93,100.99,100.72,100.92,34300.0,59.5965,59.6319,59.4725,59.5906,34300.0
2008-03-12 10:10:00,100.92,101.04,100.81,100.88,36000.0,59.5906,59.6615,59.5257,59.567,36000.0
2008-03-12 10:15:00,100.86,101.16,100.85,101.11,25600.0,59.5552,59.7323,59.5493,59.7028,25600.0
2008-03-12 10:20:00,101.13,101.3,101.11,101.18,15000.0,59.7146,59.815,59.7028,59.7441,15000.0
2008-03-12 10:25:00,101.18,101.2,100.97,101.0,24900.0,59.7441,59.7559,59.6201,59.6378,24900.0
2008-03-12 10:30:00,101.0,101.2,100.89,101.2,32600.0,59.6378,59.7559,59.5729,59.7559,32600.0
2008-03-12 10:35:00,101.2,101.45,101.2,101.28,22400.0,59.7559,59.9036,59.7559,59.8032,22400.0
2008-03-12 10:40:00,101.26,101.26,100.97,100.98,21100.0,59.7914,59.7914,59.6201,59.626,21100.0
2008-03-12 10:45:00,101.01,101.05,100.75,101.03,31500.0,59.6438,59.6674,59.4902,59.6556,31500.0
2008-03-12 10:50:00,101.04,101.11,101.0,101.01,23400.0,59.6615,59.7028,59.6378,59.6438,23400.0
2008-03-12 10:55:00,101.02,101.02,100.9,100.94,24600.0,59.6497,59.6497,59.5788,59.6024,24600.0
2008-03-12 11:00:00,100.93,101.05,100.9,100.97,29700.0,59.5965,59.6674,59.5788,59.6201,29700.0
2008-03-12 11:05:00,100.98,101.01,100.89,100.97,25600.0,59.626,59.6438,59.5729,59.6201,25600.0
2008-03-12 11:10:00,100.97,101.1,100.9,100.9,22600.0,59.6201,59.6969,59.5788,59.5788,22600.0
2008-03-12 11:15:00,100.88,101.05,100.88,100.9,19700.0,59.567,59.6674,59.567,59.5788,19700.0
2008-03-12 11:20:00,100.93,101.08,100.89,100.95,18900.0,59.5965,59.6851,59.5729,59.6083,18900.0
2008-03-12 11:25:00,100.93,100.93,100.81,100.87,16800.0,59.5965,59.5965,59.5257,59.5611,16800.0
2008-03-12 11:30:00,100.88,100.9,100.72,100.75,20200.0,59.567,59.5788,59.4725,59.4902,20200.0
2008-03-12 11:35:00,100.76,100.87,100.73,100.78,22300.0,59.4961,59.5611,59.4784,59.5079,22300.0
2008-03-12 11:40:00,100.76,100.83,100.48,100.61,47700.0,59.4961,59.5375,59.3308,59.4076,47700.0
2008-03-12 11:45:00,100.6,100.62,100.4,100.53,25200.0,59.4017,59.4135,59.2836,59.3603,25200.0
2008-03-12 11:50:00,100.54,100.63,100.53,100.61,30000.0,59.3662,59.4194,59.3603,59.4076,30000.0
2008-03-12 11:55:00,100.57,100.6,100.28,100.32,30600.0,59.3839,59.4017,59.2127,59.2363,30600.0
2008-03-12 12:00:00,100.31,100.41,100.27,100.3,36100.0,59.2304,59.2895,59.2068,59.2245,36100.0
2008-03-12 12:05:00,100.31,100.34,100.21,100.29,36500.0,59.2304,59.2481,59.1714,59.2186,36500.0
2008-03-12 12:10:00,100.29,100.51,100.29,100.41,29400.0,59.2186,59.3485,59.2186,59.2895,29400.0
2008-03-12 12:15:00,100.41,100.41,100.15,100.15,22600.0,59.2895,59.2895,59.1359,59.1359,22600.0
2008-03-12 12:20:00,100.19,100.28,100.16,100.16,21900.0,59.1596,59.2127,59.1418,59.1418,21900.0
2008-03-12 12:25:00,100.16,100.33,100.16,100.17,24700.0,59.1418,59.2422,59.1418,59.1478,24700.0
2008-03-12 12:30:00,100.17,100.55,100.17,100.55,22800.0,59.1478,59.3721,59.1478,59.3721,22800.0
2008-03-12 12:35:00,100.55,100.59,100.53,100.53,14800.0,59.3721,59.3958,59.3603,59.3603,14800.0
2008-03-12 12:40:00,100.57,100.61,100.49,100.5,12300.0,59.3839,59.4076,59.3367,59.3426,12300.0
2008-03-12 12:45:00,100.51,100.51,100.26,100.3,28700.0,59.3485,59.3485,59.2009,59.2245,28700.0
2008-03-12 12:50:00,100.31,100.39,100.25,100.33,20500.0,59.2304,59.2777,59.195,59.2422,20500.0
2008-03-12 12:55:00,100.29,100.4,100.25,100.35,13000.0,59.2186,59.2836,59.195,59.254,13000.0
2008-03-12 13:00:00,100.38,100.71,100.38,100.55,13400.0,59.2718,59.4666,59.2718,59.3721,13400.0
2008-03-12 13:05:00,100.56,100.7,100.56,100.57,24100.0,59.378,59.4607,59.378,59.3839,24100.0
2008-03-12 13:10:00,100.58,100.7,100.56,100.59,16200.0,59.3898,59.4607,59.378,59.3958,16200.0
2008-03-12 13:15:00,100.59,100.62,100.53,100.57,9800.0,59.3958,59.4135,59.3603,59.3839,9800.0
2008-03-12 13:20:00,100.57,100.86,100.56,100.79,16800.0,59.3839,59.5552,59.378,59.5138,16800.0
2008-03-12 13:25:00,100.79,100.86,100.71,100.76,13700.0,59.5138,59.5552,59.4666,59.4961,13700.0
2008-03-12 13:30:00,100.71,100.72,100.5,100.56,16100.0,59.4666,59.4725,59.3426,59.378,16100.0
2008-03-12 13:35:00,100.55,100.61,100.42,100.51,17200.0,59.3721,59.4076,59.2954,59.3485,17200.0
2008-03-12 13:40:00,100.53,100.58,100.35,100.37,11600.0,59.3603,59.3898,59.254,59.2658,11600.0
2008-03-12 13:45:00,100.36,100.47,100.36,100.36,15000.0,59.2599,59.3249,59.2599,59.2599,15000.0
2008-03-12 13:50:00,100.36,100.46,100.36,100.4,16300.0,59.2599,59.319,59.2599,59.2836,16300.0
2008-03-12 13:55:00,100.39,100.42,100.28,100.3,11800.0,59.2777,59.2954,59.2127,59.2245,11800.0
2008-03-12 14:00:00,100.31,100.54,100.22,100.48,28000.0,59.2304,59.3662,59.1773,59.3308,28000.0
2008-03-12 14:05:00,100.48,100.48,100.12,100.37,32500.0,59.3308,59.3308,59.1182,59.2658,32500.0
2008-03-12 14:10:00,100.37,100.45,100.29,100.35,23300.0,59.2658,59.3131,59.2186,59.254,23300.0
2008-03-12 14:15:00,100.35,100.44,100.31,100.43,15800.0,59.254,59.3072,59.2304,59.3013,15800.0
2008-03-12 14:20:00,100.44,100.59,100.43,100.5,13400.0,59.3072,59.3958,59.3013,59.3426,13400.0
2008-03-12 14:25:00,100.46,100.53,100.36,100.46,14500.0,59.319,59.3603,59.2599,59.319,14500.0
2008-03-12 14:30:00,100.43,100.61,100.38,100.61,15700.0,59.3013,59.4076,59.2718,59.4076,15700.0
2008-03-12 14:35:00,100.61,100.69,100.5,100.55,15700.0,59.4076,59.4548,59.3426,59.3721,15700.0
2008-03-12 14:40:00,100.54,100.75,100.52,100.69,18500.0,59.3662,59.4902,59.3544,59.4548,18500.0
2008-03-12 14:45:00,100.74,100.78,100.6,100.77,16000.0,59.4843,59.5079,59.4017,59.502,16000.0
2008-03-12 14:50:00,100.76,100.8,100.59,100.59,18200.0,59.4961,59.5198,59.3958,59.3958,18200.0
2008-03-12 14:55:00,100.58,100.62,100.41,100.44,21500.0,59.3898,59.4135,59.2895,59.3072,21500.0
2008-03-12 15:00:00,100.44,100.54,100.32,100.48,28500.0,59.3072,59.3662,59.2363,59.3308,28500.0
2008-03-12 15:05:00,100.44,100.53,100.41,100.46,26700.0,59.3072,59.3603,59.2895,59.319,26700.0
2008-03-12 15:10:00,100.46,100.5,100.33,100.47,23700.0,59.319,59.3426,59.2422,59.3249,23700.0
2008-03-12 15:15:00,100.47,100.61,100.4,100.51,41500.0,59.3249,59.4076,59.2836,59.3485,41500.0
2008-03-12 15:20:00,100.5,100.63,100.41,100.56,29200.0,59.3426,59.4194,59.2895,59.378,29200.0
2008-03-12 15:25:00,100.56,100.73,100.49,100.57,22900.0,59.378,59.4784,59.3367,59.3839,22900.0
2008-03-12 15:30:00,100.57,100.62,100.4,100.4,25500.0,59.3839,59.4135,59.2836,59.2836,25500.0
2008-03-12 15:35:00,100.42,100.58,100.34,100.45,29500.0,59.2954,59.3898,59.2481,59.3131,29500.0
2008-03-12 15:40:00,100.47,100.67,100.42,100.53,30900.0,59.3249,59.443,59.2954,59.3603,30900.0
2008-03-12 15:45:00,100.53,100.55,100.4,100.44,41200.0,59.3603,59.3721,59.2836,59.3072,41200.0
2008-03-12 15:50:00,100.47,100.54,100.2,100.2,54200.0,59.3249,59.3662,59.1655,59.1655,54200.0
2008-03-12 15:55:00,100.22,100.42,100.19,100.42,71700.0,59.1773,59.2954,59.1596,59.2954,71700.0
2008-03-13 09:30:00,99.26,99.68,99.08,99.46,41600.0,58.6104,58.8584,58.5041,58.7285,41600.0
2008-03-13 09:35:00,99.44,99.53,99.06,99.11,21800.0,58.7167,58.7699,58.4923,58.5219,21800.0
2008-03-13 09:40:00,99.15,99.27,98.73,98.74,42400.0,58.5455,58.6163,58.2975,58.3034,42400.0
2008-03-13 09:45:00,98.79,98.99,98.65,98.97,30300.0,58.3329,58.451,58.2502,58.4392,30300.0
2008-03-13 09:50:00,98.97,99.0,98.55,98.58,37600.0,58.4392,58.4569,58.1912,58.2089,37600.0
2008-03-13 09:55:00,98.58,98.93,98.58,98.74,49800.0,58.2089,58.4156,58.2089,58.3034,49800.0
2008-03-13 10:00:00,98.74,99.21,98.5,98.91,58700.0,58.3034,58.5809,58.1617,58.4038,58700.0
2008-03-13 10:05:00,98.91,98.91,98.7,98.81,25400.0,58.4038,58.4038,58.2798,58.3447,25400.0
2008-03-13 10:10:00,98.81,99.23,98.81,98.94,25800.0,58.3447,58.5927,58.3447,58.4215,25800.0
2008-03-13 10:15:00,99.0,99.0,98.74,98.76,18800.0,58.4569,58.4569,58.3034,58.3152,18800.0
2008-03-13 10:20:00,98.78,98.97,98.76,98.9,49900.0,58.327,58.4392,58.3152,58.3979,49900.0
2008-03-13 10:25:00,98.89,98.99,98.75,98.97,25900.0,58.3919,58.451,58.3093,58.4392,25900.0
2008-03-13 10:30:00,98.97,99.26,98.93,99.13,36200.0,58.4392,58.6104,58.4156,58.5337,36200.0
2008-03-13 10:35:00,99.15,99.15,98.82,98.94,20300.0,58.5455,58.5455,58.3506,58.4215,20300.0
2008-03-13 10:40:00,98.94,99.22,98.94,99.03,25400.0,58.4215,58.5868,58.4215,58.4746,25400.0
2008-03-13 10:45:00,99.01,99.21,98.94,99.16,18900.0,58.4628,58.5809,58.4215,58.5514,18900.0
2008-03-13 10:50:00,99.16,99.25,99.05,99.06,24500.0,58.5514,58.6045,58.4864,58.4923,24500.0
2008-03-13 10:55:00,99.06,99.15,98.92,99.15,27000.0,58.4923,58.5455,58.4097,58.5455,27000.0
2008-03-13 11:00:00,99.18,99.28,99.1,99.28,17100.0,58.5632,58.6222,58.5159,58.6222,17100.0
2008-03-13 11:05:00,99.29,99.76,99.29,99.7,37400.0,58.6281,58.9057,58.6281,58.8702,37400.0
2008-03-13 11:10:00,99.69,100.12,99.69,100.09,56200.0,58.8643,59.1182,58.8643,59.1005,56200.0
2008-03-13 11:15:00,100.09,100.09,99.83,99.83,45100.0,59.1005,59.1005,58.947,58.947,45100.0
2008-03-13 11:20:00,99.84,100.48,99.84,100.46,26300.0,58.9529,59.3308,58.9529,59.319,26300.0
2008-03-13 11:25:00,100.48,100.5,100.02,100.17,22400.0,59.3308,59.3426,59.0592,59.1478,22400.0
2008-03-13 11:30:00,100.1,100.25,100.03,100.06,22000.0,59.1064,59.195,59.0651,59.0828,22000.0
2008-03-13 11:35:00,100.04,100.3,100.02,100.19,15100.0,59.071,59.2245,59.0592,59.1596,15100.0
2008-03-13 11:40:00,100.19,100.42,100.13,100.31,40400.0,59.1596,59.2954,59.1241,59.2304,40400.0
2008-03-13 11:45:00,100.27,100.5,100.1,100.2,18800.0,59.2068,59.3426,59.1064,59.1655,18800.0
2008-03-13 11:50:00,100.2,100.55,100.2,100.43,8400.0,59.1655,59.3721,59.1655,59.3013,8400.0
2008-03-13 11:55:00,100.41,100.44,100.23,100.25,7500.0,59.2895,59.3072,59.1832,59.195,7500.0
2008-03-13 12:00:00,100.26,100.62,100.26,100.48,30900.0,59.2009,59.4135,59.2009,59.3308,30900.0
2008-03-13 12:05:00,100.41,100.41,100.21,100.32,41100.0,59.2895,59.2895,59.1714,59.2363,41100.0
2008-03-13 12:10:00,100.31,100.46,100.29,100.35,22700.0,59.2304,59.319,59.2186,59.254,22700.0
2008-03-13 12:15:00,100.33,100.5,100.3,100.3,25900.0,59.2422,59.3426,59.2245,59.2245,25900.0
2008-03-13 12:20:00,100.25,100.25,100.04,100.09,12700.0,59.195,59.195,59.071,59.1005,12700.0
2008-03-13 12:25:00,100.08,100.08,99.93,99.96,7900.0,59.0946,59.0946,59.006,59.0238,7900.0
2008-03-13 12:30:00,99.96,100.08,99.93,99.94,7900.0,59.0238,59.0946,59.006,59.0119,7900.0
2008-03-13 12:35:00,99.96,100.1,99.93,99.96,22800.0,59.0238,59.1064,59.006,59.0238,22800.0
2008-03-13 12:40:00,99.96,100.11,99.96,99.99,46200.0,59.0238,59.1123,59.0238,59.0415,46200.0
2008-03-13 12:45:00,99.99,99.99,99.81,99.92,18600.0,59.0415,59.0415,58.9352,59.0001,18600.0
2008-03-13 12:50:00,99.89,100.02,99.81,100.02,11100.0,58.9824,59.0592,58.9352,59.0592,11100.0
2008-03-13 12:55:00,100.02,100.15,99.81,100.05,13100.0,59.0592,59.1359,58.9352,59.0769,13100.0
2008-03-13 13:00:00,100.02,100.06,99.99,100.02,16100.0,59.0592,59.0828,59.0415,59.0592,16100.0
2008-03-13 13:05:00,100.02,100.6,99.99,100.56,30600.0,59.0592,59.4017,59.0415,59.378,30600.0
2008-03-13 13:10:00,100.57,100.67,100.26,100.3,23200.0,59.3839,59.443,59.2009,59.2245,23200.0
2008-03-13 13:15:00,100.32,100.43,100.19,100.41,14500.0,59.2363,59.3013,59.1596,59.2895,14500.0
2008-03-13 13:20:00,100.43,100.56,100.32,100.32,16800.0,59.3013,59.378,59.2363,59.2363,16800.0
2008-03-13 13:25:00,100.32,100.75,100.32,100.67,22900.0,59.2363,59.4902,59.2363,59.443,22900.0
2008-03-13 13:30:00,100.7,100.85,100.62,100.76,20500.0,59.4607,59.5493,59.4135,59.4961,20500.0
2008-03-13 13:35:00,100.79,101.1,100.74,100.88,20100.0,59.5138,59.6969,59.4843,59.567,20100.0
2008-03-13 13:40:00,100.88,100.92,100.71,100.73,10300.0,59.567,59.5906,59.4666,59.4784,10300.0
2008-03-13 13:45:00,100.72,100.73,100.34,100.4,20000.0,59.4725,59.4784,59.2481,59.2836,20000.0
2008-03-13 13:50:00,100.35,100.62,100.35,100.61,7900.0,59.254,59.4135,59.254,59.4076,7900.0
2008-03-13 13:55:00,100.74,101.14,100.71,100.78,34800.0,59.4843,59.7205,59.4666,59.5079,34800.0
2008-03-13 14:00:00,100.75,100.9,100.7,100.88,23700.0,59.4902,59.5788,59.4607,59.567,23700.0
2008-03-13 14:05:00,100.86,101.04,100.8,100.93,9200.0,59.5552,59.6615,59.5198,59.5965,9200.0
2008-03-13 14:10:00,100.93,100.99,100.83,100.97,9800.0,59.5965,59.6319,59.5375,59.6201,9800.0
2008-03-13 14:15:00,100.92,101.05,100.69,100.75,14200.0,59.5906,59.6674,59.4548,59.4902,14200.0
2008-03-13 14:20:00,100.74,101.04,100.74,100.98,10200.0,59.4843,59.6615,59.4843,59.626,10200.0
2008-03-13 14:25:00,101.0,101.1,100.86,100.94,20700.0,59.6378,59.6969,59.5552,59.6024,20700.0
2008-03-13 14:30:00,100.94,100.96,100.59,100.6,16900.0,59.6024,59.6142,59.3958,59.4017,16900.0
2008-03-13 14:35:00,100.6,100.79,100.58,100.76,20300.0,59.4017,59.5138,59.3898,59.4961,20300.0
2008-03-13 14:40:00,100.77,100.81,100.52,100.6,9600.0,59.502,59.5257,59.3544,59.4017,9600.0
2008-03-13 14:45:00,100.58,100.64,100.46,100.6,23400.0,59.3898,59.4253,59.319,59.4017,23400.0
2008-03-13 14:50:00,100.6,100.78,100.55,100.63,17700.0,59.4017,59.5079,59.3721,59.4194,17700.0
2008-03-13 14:55:00,100.59,100.8,100.58,100.77,14800.0,59.3958,59.5198,59.3898,59.502,14800.0
2008-03-13 15:00:00,100.76,101.05,100.64,100.77,37400.0,59.4961,59.6674,59.4253,59.502,37400.0
2008-03-13 15:05:00,100.72,101.04,100.68,100.93,22500.0,59.4725,59.6615,59.4489,59.5965,22500.0
2008-03-13 15:10:00,100.93,101.12,100.78,101.08,25300.0,59.5965,59.7087,59.5079,59.6851,25300.0
2008-03-13 15:15:00,101.03,101.08,100.82,100.91,58400.0,59.6556,59.6851,59.5316,59.5847,58400.0
2008-03-13 15:20:00,100.91,101.0,100.84,100.98,20300.0,59.5847,59.6378,59.5434,59.626,20300.0
2008-03-13 15:25:00,100.98,101.13,100.95,101.09,19100.0,59.626,59.7146,59.6083,59.691,19100.0
2008-03-13 15:30:00,101.07,101.36,101.04,101.07,37400.0,59.6792,59.8504,59.6615,59.6792,37400.0
2008-03-13 15:35:00,101.1,101.31,101.09,101.31,26000.0,59.6969,59.8209,59.691,59.8209,26000.0
2008-03-13 15:40:00,101.33,101.4,101.1,101.25,50500.0,59.8327,59.874,59.6969,59.7855,50500.0
2008-03-13 15:45:00,101.29,101.29,101.06,101.15,61000.0,59.8091,59.8091,59.6733,59.7264,61000.0
2008-03-13 15:50:00,101.15,101.21,101.09,101.1,41000.0,59.7264,59.7618,59.691,59.6969,41000.0
2008-03-13 15:55:00,101.11,101.12,100.96,100.96,61300.0,59.7028,59.7087,59.6142,59.6142,61300.0
2008-03-14 09:30:00,101.98,102.68,101.46,101.83,26400.0,60.2165,60.6298,59.9095,60.1279,26400.0
2008-03-14 09:35:00,101.76,101.96,101.55,101.92,30500.0,60.0866,60.2047,59.9626,60.1811,30500.0
2008-03-14 09:40:00,101.97,102.16,101.69,101.78,35000.0,60.2106,60.3228,60.0453,60.0984,35000.0
2008-03-14 09:45:00,101.82,101.83,100.66,100.81,28100.0,60.122,60.1279,59.4371,59.5257,28100.0
2008-03-14 09:50:00,100.77,101.05,100.6,100.83,27300.0,59.502,59.6674,59.4017,59.5375,27300.0
2008-03-14 09:55:00,100.83,100.84,100.0,100.16,31700.0,59.5375,59.5434,59.0474,59.1418,31700.0
2008-03-14 10:00:00,100.13,100.42,99.65,100.36,64400.0,59.1241,59.2954,58.8407,59.2599,64400.0
2008-03-14 10:05:00,100.36,100.83,100.36,100.78,38200.0,59.2599,59.5375,59.2599,59.5079,38200.0
2008-03-14 10:10:00,100.77,100.77,100.35,100.7,25900.0,59.502,59.502,59.254,59.4607,25900.0
2008-03-14 10:15:00,100.7,101.03,100.57,100.95,32100.0,59.4607,59.6556,59.3839,59.6083,32100.0
2008-03-14 10:20:00,100.95,100.95,100.44,100.76,24100.0,59.6083,59.6083,59.3072,59.4961,24100.0
2008-03-14 10:25:00,100.76,100.76,100.17,100.64,29300.0,59.4961,59.4961,59.1478,59.4253,29300.0
2008-03-14 10:30:00,100.61,100.98,100.25,100.32,23000.0,59.4076,59.626,59.195,59.2363,23000.0
2008-03-14 10:35:00,100.45,100.46,100.21,100.23,13500.0,59.3131,59.319,59.1714,59.1832,13500.0
2008-03-14 10:40:00,100.23,100.27,99.78,100.0,34300.0,59.1832,59.2068,58.9175,59.0474,34300.0
2008-03-14 10:45:00,100.0,100.41,99.94,100.29,20500.0,59.0474,59.2895,59.0119,59.2186,20500.0
2008-03-14 10:50:00,100.21,100.54,100.21,100.44,16500.0,59.1714,59.3662,59.1714,59.3072,16500.0
2008-03-14 10:55:00,100.53,100.78,100.51,100.67,17100.0,59.3603,59.5079,59.3485,59.443,17100.0
2008-03-14 11:00:00,100.67,100.84,100.54,100.54,13500.0,59.443,59.5434,59.3662,59.3662,13500.0
2008-03-14 11:05:00,100.47,100.67,100.4,100.62,11600.0,59.3249,59.443,59.2836,59.4135,11600.0
2008-03-14 11:10:00,100.58,100.62,100.3,100.39,15700.0,59.3898,59.4135,59.2245,59.2777,15700.0
2008-03-14 11:15:00,100.39,100.44,99.96,99.98,21000.0,59.2777,59.3072,59.0238,59.0356,21000.0
2008-03-14 11:20:00,99.98,100.18,99.77,99.82,24900.0,59.0356,59.1537,58.9116,58.9411,24900.0
2008-03-14 11:25:00,99.83,100.21,99.72,100.16,30000.0,58.947,59.1714,58.882,59.1418,30000.0
2008-03-14 11:30:00,100.17,100.33,100.08,100.32,14700.0,59.1478,59.2422,59.0946,59.2363,14700.0
2008-03-14 11:35:00,100.27,100.48,100.25,100.38,7400.0,59.2068,59.3308,59.195,59.2718,7400.0
2008-03-14 11:40:00,100.44,100.46,100.16,100.32,14600.0,59.3072,59.319,59.1418,59.2363,14600.0
2008-03-14 11:45:00,100.32,100.72,100.32,100.42,22200.0,59.2363,59.4725,59.2363,59.2954,22200.0
2008-03-14 11:50:00,100.4,100.42,100.07,100.15,27000.0,59.2836,59.2954,59.0887,59.1359,27000.0
2008-03-14 11:55:00,100.17,100.3,100.04,100.06,15400.0,59.1478,59.2245,59.071,59.0828,15400.0
2008-03-14 12:00:00,100.06,100.09,100.0,100.0,13900.0,59.0828,59.1005,59.0474,59.0474,13900.0
2008-03-14 12:05:00,100.0,100.19,99.96,100.1,20900.0,59.0474,59.1596,59.0238,59.1064,20900.0
2008-03-14 12:10:00,100.1,100.24,100.06,100.15,9600.0,59.1064,59.1891,59.0828,59.1359,9600.0
2008-03-14 12:15:00,100.15,100.15,99.99,99.99,10000.0,59.1359,59.1359,59.0415,59.0415,10000.0
2008-03-14 12:20:00,99.99,100.04,99.92,99.96,23400.0,59.0415,59.071,59.0001,59.0238,23400.0
2008-03-14 12:25:00,99.97,100.2,99.89,99.91,22900.0,59.0297,59.1655,58.9824,58.9942,22900.0
2008-03-14 12:30:00,99.91,100.02,99.82,99.86,20900.0,58.9942,59.0592,58.9411,58.9647,20900.0
2008-03-14 12:35:00,99.88,99.97,99.82,99.88,20500.0,58.9765,59.0297,58.9411,58.9765,20500.0
2008-03-14 12:40:00,99.88,99.9,99.63,99.75,29700.0,58.9765,58.9883,58.8289,58.8998,29700.0
2008-03-14 12:45:00,99.75,100.1,99.71,100.06,16900.0,58.8998,59.1064,58.8761,59.0828,16900.0
2008-03-14 12:50:00,100.1,100.31,100.05,100.2,25100.0,59.1064,59.2304,59.0769,59.1655,25100.0
2008-03-14 12:55:00,100.16,100.21,99.89,100.1,17700.0,59.1418,59.1714,58.9824,59.1064,17700.0
2008-03-14 13:00:00,100.13,100.16,99.78,99.79,29000.0,59.1241,59.1418,58.9175,58.9234,29000.0
2008-03-14 13:05:00,99.76,99.87,99.61,99.87,18800.0,58.9057,58.9706,58.8171,58.9706,18800.0
2008-03-14 13:10:00,99.93,99.98,99.87,99.91,16500.0,59.006,59.0356,58.9706,58.9942,16500.0
2008-03-14 13:15:00,99.91,100.19,99.87,100.02,19400.0,58.9942,59.1596,58.9706,59.0592,19400.0
2008-03-14 13:20:00,99.99,100.03,99.75,99.96,23800.0,59.0415,59.0651,58.8998,59.0238,23800.0
2008-03-14 13:25:00,99.96,99.98,99.77,99.81,22400.0,59.0238,59.0356,58.9116,58.9352,22400.0
2008-03-14 13:30:00,99.83,99.83,99.58,99.58,21200.0,58.947,58.947,58.7994,58.7994,21200.0
2008-03-14 13:35:00,99.58,100.06,99.55,99.98,26200.0,58.7994,59.0828,58.7817,59.0356,26200.0
2008-03-14 13:40:00,99.93,99.93,99.74,99.85,13600.0,59.006,59.006,58.8939,58.9588,13600.0
2008-03-14 13:45:00,99.86,100.25,99.86,100.13,17800.0,58.9647,59.195,58.9647,59.1241,17800.0
2008-03-14 13:50:00,100.13,100.13,99.84,99.97,26000.0,59.1241,59.1241,58.9529,59.0297,26000.0
2008-03-14 13:55:00,99.94,100.05,99.91,99.95,35100.0,59.0119,59.0769,58.9942,59.0179,35100.0
2008-03-14 14:00:00,99.93,100.09,99.89,100.02,56200.0,59.006,59.1005,58.9824,59.0592,56200.0
2008-03-14 14:05:00,100.06,100.22,99.99,100.2,18700.0,59.0828,59.1773,59.0415,59.1655,18700.0
2008-03-14 14:10:00,100.15,100.19,99.95,100.0,25000.0,59.1359,59.1596,59.0179,59.0474,25000.0
2008-03-14 14:15:00,100.03,100.28,99.94,99.99,27500.0,59.0651,59.2127,59.0119,59.0415,27500.0
2008-03-14 14:20:00,100.01,100.06,99.56,99.85,40900.0,59.0533,59.0828,58.7876,58.9588,40900.0
2008-03-14 14:25:00,99.88,100.0,99.51,99.8,322400.0,58.9765,59.0474,58.758,58.9293,322400.0
2008-03-14 14:30:00,99.71,99.73,99.5,99.61,83900.0,58.8761,58.8879,58.7521,58.8171,83900.0
2008-03-14 14:35:00,99.66,99.68,99.35,99.4,38700.0,58.8466,58.8584,58.6636,58.6931,38700.0
2008-03-14 14:40:00,99.41,99.92,99.35,99.71,74100.0,58.699,59.0001,58.6636,58.8761,74100.0
2008-03-14 14:45:00,99.71,99.71,99.09,99.14,59600.0,58.8761,58.8761,58.51,58.5396,59600.0
2008-03-14 14:50:00,99.16,99.27,99.01,99.21,53900.0,58.5514,58.6163,58.4628,58.5809,53900.0
2008-03-14 14:55:00,99.22,99.43,99.15,99.31,42800.0,58.5868,58.7108,58.5455,58.6399,42800.0
2008-03-14 15:00:00,99.35,99.59,99.29,99.38,54700.0,58.6636,58.8053,58.6281,58.6813,54700.0
2008-03-14 15:05:00,99.37,99.67,99.26,99.64,29000.0,58.6754,58.8525,58.6104,58.8348,29000.0
2008-03-14 15:10:00,99.64,100.18,99.46,100.09,60200.0,58.8348,59.1537,58.7285,59.1005,60200.0
2008-03-14 15:15:00,100.09,100.78,100.04,100.46,61500.0,59.1005,59.5079,59.071,59.319,61500.0
2008-03-14 15:20:00,100.46,100.74,100.29,100.66,27800.0,59.319,59.4843,59.2186,59.4371,27800.0
2008-03-14 15:25:00,100.66,101.2,100.6,100.8,57300.0,59.4371,59.7559,59.4017,59.5198,57300.0
2008-03-14 15:30:00,100.8,100.89,100.35,100.57,59300.0,59.5198,59.5729,59.254,59.3839,59300.0
2008-03-14 15:35:00,100.51,100.79,100.38,100.5,32900.0,59.3485,59.5138,59.2718,59.3426,32900.0
2008-03-14 15:40:00,100.49,100.57,100.28,100.28,27200.0,59.3367,59.3839,59.2127,59.2127,27200.0
2008-03-14 15:45:00,100.31,100.43,99.99,100.14,55900.0,59.2304,59.3013,59.0415,59.13,55900.0
2008-03-14 15:50:00,100.14,100.43,99.93,100.43,53600.0,59.13,59.3013,59.006,59.3013,53600.0
2008-03-14 15:55:00,100.44,100.74,100.37,100.54,103500.0,59.3072,59.4843,59.2658,59.3662,103500.0
2008-03-17 09:30:00,98.35,100.0,98.35,99.98,70000.0,58.0731,59.0474,58.0731,59.0356,70000.0
2008-03-17 09:35:00,99.84,100.0,99.39,99.82,45700.0,58.9529,59.0474,58.6872,58.9411,45700.0
2008-03-17 09:40:00,99.76,99.97,99.53,99.8,36400.0,58.9057,59.0297,58.7699,58.9293,36400.0
2008-03-17 09:45:00,99.68,99.85,99.5,99.84,30200.0,58.8584,58.9588,58.7521,58.9529,30200.0
2008-03-17 09:50:00,99.84,100.43,99.84,100.03,51300.0,58.9529,59.3013,58.9529,59.0651,51300.0
2008-03-17 09:55:00,100.01,100.45,100.01,100.33,37600.0,59.0533,59.3131,59.0533,59.2422,37600.0
2008-03-17 10:00:00,100.38,100.51,99.99,100.27,27400.0,59.2718,59.3485,59.0415,59.2068,27400.0
2008-03-17 10:05:00,100.27,100.66,100.21,100.57,42800.0,59.2068,59.4371,59.1714,59.3839,42800.0
2008-03-17 10:10:00,100.59,100.71,100.46,100.58,53600.0,59.3958,59.4666,59.319,59.3898,53600.0
2008-03-17 10:15:00,100.53,100.6,100.48,100.54,41100.0,59.3603,59.4017,59.3308,59.3662,41100.0
2008-03-17 10:20:00,100.54,100.6,100.43,100.6,39900.0,59.3662,59.4017,59.3013,59.4017,39900.0
2008-03-17 10:25:00,100.6,100.67,100.32,100.38,55000.0,59.4017,59.443,59.2363,59.2718,55000.0
2008-03-17 10:30:00,100.37,100.54,100.2,100.2,23600.0,59.2658,59.3662,59.1655,59.1655,23600.0
2008-03-17 10:35:00,100.22,100.32,100.03,100.09,21900.0,59.1773,59.2363,59.0651,59.1005,21900.0
2008-03-17 10:40:00,100.11,100.54,100.08,100.42,20000.0,59.1123,59.3662,59.0946,59.2954,20000.0
2008-03-17 10:45:00,100.39,100.7,100.3,100.59,22900.0,59.2777,59.4607,59.2245,59.3958,22900.0
2008-03-17 10:50:00,100.55,100.58,100.33,100.43,40400.0,59.3721,59.3898,59.2422,59.3013,40400.0
2008-03-17 10:55:00,100.41,100.54,100.27,100.36,46800.0,59.2895,59.3662,59.2068,59.2599,46800.0
2008-03-17 11:00:00,100.46,100.54,100.35,100.35,32300.0,59.319,59.3662,59.254,59.254,32300.0
2008-03-17 11:05:00,100.35,100.62,100.35,100.52,29500.0,59.254,59.4135,59.254,59.3544,29500.0
2008-03-17 11:10:00,100.52,100.67,100.45,100.47,21400.0,59.3544,59.443,59.3131,59.3249,21400.0
2008-03-17 11:15:00,100.46,100.46,100.1,100.22,32100.0,59.319,59.319,59.1064,59.1773,32100.0
2008-03-17 11:20:00,100.21,100.44,100.19,100.21,22700.0,59.1714,59.3072,59.1596,59.1714,22700.0
2008-03-17 11:25:00,100.21,100.38,100.16,100.33,16500.0,59.1714,59.2718,59.1418,59.2422,16500.0
2008-03-17 11:30:00,100.3,100.48,100.22,100.4,19300.0,59.2245,59.3308,59.1773,59.2836,19300.0
2008-03-17 11:35:00,100.43,100.48,100.23,100.36,19600.0,59.3013,59.3308,59.1832,59.2599,19600.0
2008-03-17 11:40:00,100.36,100.5,100.3,100.42,26200.0,59.2599,59.3426,59.2245,59.2954,26200.0
2008-03-17 11:45:00,100.42,100.53,100.34,100.44,18900.0,59.2954,59.3603,59.2481,59.3072,18900.0
2008-03-17 11:50:00,100.44,100.44,100.23,100.25,16400.0,59.3072,59.3072,59.1832,59.195,16400.0
2008-03-17 11:55:00,100.27,100.27,99.98,100.05,25600.0,59.2068,59.2068,59.0356,59.0769,25600.0
2008-03-17 12:00:00,100.03,100.39,99.9,100.39,37400.0,59.0651,59.2777,58.9883,59.2777,37400.0
2008-03-17 12:05:00,100.37,100.44,100.16,100.3,31800.0,59.2658,59.3072,59.1418,59.2245,31800.0
2008-03-17 12:10:00,100.31,100.5,100.27,100.45,30900.0,59.2304,59.3426,59.2068,59.3131,30900.0
2008-03-17 12:15:00,100.42,100.48,100.37,100.43,19500.0,59.2954,59.3308,59.2658,59.3013,19500.0
2008-03-17 12:20:00,100.43,100.43,99.99,100.1,23700.0,59.3013,59.3013,59.0415,59.1064,23700.0
2008-03-17 12:25:00,100.1,100.39,100.03,100.38,19600.0,59.1064,59.2777,59.0651,59.2718,19600.0
2008-03-17 12:30:00,100.39,100.47,100.3,100.32,26900.0,59.2777,59.3249,59.2245,59.2363,26900.0
2008-03-17 12:35:00,100.32,100.58,100.31,100.53,31600.0,59.2363,59.3898,59.2304,59.3603,31600.0
2008-03-17 12:40:00,100.52,100.6,100.29,100.53,16400.0,59.3544,59.4017,59.2186,59.3603,16400.0
2008-03-17 12:45:00,100.51,100.8,100.51,100.59,13300.0,59.3485,59.5198,59.3485,59.3958,13300.0
2008-03-17 12:50:00,100.63,100.96,100.63,100.9,23000.0,59.4194,59.6142,59.4194,59.5788,23000.0
2008-03-17 12:55:00,100.9,101.08,100.8,101.05,25800.0,59.5788,59.6851,59.5198,59.6674,25800.0
2008-03-17 13:00:00,101.06,101.11,100.94,100.96,13000.0,59.6733,59.7028,59.6024,59.6142,13000.0
2008-03-17 13:05:00,100.95,100.99,100.53,100.57,28700.0,59.6083,59.6319,59.3603,59.3839,28700.0
2008-03-17 13:10:00,100.57,100.58,100.35,100.53,16800.0,59.3839,59.3898,59.254,59.3603,16800.0
2008-03-17 13:15:00,100.5,100.54,100.37,100.51,16800.0,59.3426,59.3662,59.2658,59.3485,16800.0
2008-03-17 13:20:00,100.54,100.59,100.24,100.54,35700.0,59.3662,59.3958,59.1891,59.3662,35700.0
2008-03-17 13:25:00,100.53,100.65,100.33,100.57,27600.0,59.3603,59.4312,59.2422,59.3839,27600.0
2008-03-17 13:30:00,100.5,100.6,100.47,100.54,23500.0,59.3426,59.4017,59.3249,59.3662,23500.0
2008-03-17 13:35:00,100.54,100.58,100.38,100.47,38800.0,59.3662,59.3898,59.2718,59.3249,38800.0
2008-03-17 13:40:00,100.45,100.59,100.44,100.51,42800.0,59.3131,59.3958,59.3072,59.3485,42800.0
2008-03-17 13:45:00,100.51,100.6,100.36,100.47,58000.0,59.3485,59.4017,59.2599,59.3249,58000.0
2008-03-17 13:50:00,100.48,100.6,100.45,100.54,57700.0,59.3308,59.4017,59.3131,59.3662,57700.0
2008-03-17 13:55:00,100.54,100.6,100.47,100.54,109700.0,59.3662,59.4017,59.3249,59.3662,109700.0
2008-03-17 14:00:00,100.54,100.6,100.5,100.56,71700.0,59.3662,59.4017,59.3426,59.378,71700.0
2008-03-17 14:05:00,100.56,100.62,100.49,100.57,73600.0,59.378,59.4135,59.3367,59.3839,73600.0
2008-03-17 14:10:00,100.57,100.61,100.43,100.43,61200.0,59.3839,59.4076,59.3013,59.3013,61200.0
2008-03-17 14:15:00,100.43,100.6,100.35,100.45,29100.0,59.3013,59.4017,59.254,59.3131,29100.0
2008-03-17 14:20:00,100.45,100.59,100.34,100.41,35200.0,59.3131,59.3958,59.2481,59.2895,35200.0
2008-03-17 14:25:00,100.42,100.5,100.28,100.35,17100.0,59.2954,59.3426,59.2127,59.254,17100.0
2008-03-17 14:30:00,100.36,100.5,100.2,100.24,24600.0,59.2599,59.3426,59.1655,59.1891,24600.0
2008-03-17 14:35:00,100.26,100.61,100.2,100.56,23500.0,59.2009,59.4076,59.1655,59.378,23500.0
2008-03-17 14:40:00,100.57,100.61,100.41,100.55,61000.0,59.3839,59.4076,59.2895,59.3721,61000.0
2008-03-17 14:45:00,100.55,100.63,100.42,100.48,58800.0,59.3721,59.4194,59.2954,59.3308,58800.0
2008-03-17 14:50:00,100.49,100.59,100.23,100.36,69400.0,59.3367,59.3958,59.1832,59.2599,69400.0
2008-03-17 14:55:00,100.36,100.56,100.22,100.4,50300.0,59.2599,59.378,59.1773,59.2836,50300.0
2008-03-17 15:00:00,100.4,100.61,100.26,100.51,58600.0,59.2836,59.4076,59.2009,59.3485,58600.0
2008-03-17 15:05:00,100.52,100.63,100.36,100.41,63000.0,59.3544,59.4194,59.2599,59.2895,63000.0
2008-03-17 15:10:00,100.42,100.44,100.2,100.42,28600.0,59.2954,59.3072,59.1655,59.2954,28600.0
2008-03-17 15:15:00,100.43,100.56,100.27,100.29,38200.0,59.3013,59.378,59.2068,59.2186,38200.0
2008-03-17 15:20:00,100.39,100.61,100.35,100.52,39700.0,59.2777,59.4076,59.254,59.3544,39700.0
2008-03-17 15:25:00,100.53,100.58,100.27,100.49,46500.0,59.3603,59.3898,59.2068,59.3367,46500.0
2008-03-17 15:30:00,100.27,100.6,100.24,100.55,53300.0,59.2068,59.4017,59.1891,59.3721,53300.0
2008-03-17 15:35:00,100.54,100.61,100.41,100.52,77300.0,59.3662,59.4076,59.2895,59.3544,77300.0
2008-03-17 15:40:00,100.5,100.57,100.41,100.51,66600.0,59.3426,59.3839,59.2895,59.3485,66600.0
2008-03-17 15:45:00,100.51,100.58,100.26,100.52,57000.0,59.3485,59.3898,59.2009,59.3544,57000.0
2008-03-17 15:50:00,100.51,100.56,100.37,100.51,93400.0,59.3485,59.378,59.2658,59.3485,93400.0
2008-03-17 15:55:00,100.51,100.54,100.09,100.09,150600.0,59.3485,59.3662,59.1005,59.1005,150600.0
2008-03-18 09:30:00,101.75,101.75,100.56,100.67,42200.0,60.0807,60.0807,59.378,59.443,42200.0
2008-03-18 09:35:00,100.72,100.79,100.28,100.57,30400.0,59.4725,59.5138,59.2127,59.3839,30400.0
2008-03-18 09:40:00,100.6,100.74,100.52,100.56,26600.0,59.4017,59.4843,59.3544,59.378,26600.0
2008-03-18 09:45:00,100.56,100.64,100.45,100.52,21500.0,59.378,59.4253,59.3131,59.3544,21500.0
2008-03-18 09:50:00,100.52,100.75,100.51,100.7,20300.0,59.3544,59.4902,59.3485,59.4607,20300.0
2008-03-18 09:55:00,100.74,101.15,100.74,100.97,24000.0,59.4843,59.7264,59.4843,59.6201,24000.0
2008-03-18 10:00:00,100.97,101.41,100.87,101.37,28500.0,59.6201,59.8799,59.5611,59.8563,28500.0
2008-03-18 10:05:00,101.38,101.5,101.21,101.21,23000.0,59.8622,59.9331,59.7618,59.7618,23000.0
2008-03-18 10:10:00,101.24,101.28,101.08,101.28,23400.0,59.7796,59.8032,59.6851,59.8032,23400.0
2008-03-18 10:15:00,101.23,101.26,101.0,101.01,20100.0,59.7737,59.7914,59.6378,59.6438,20100.0
2008-03-18 10:20:00,101.0,101.2,100.92,100.99,46900.0,59.6378,59.7559,59.5906,59.6319,46900.0
2008-03-18 10:25:00,101.03,101.24,101.0,101.0,24300.0,59.6556,59.7796,59.6378,59.6378,24300.0
2008-03-18 10:30:00,101.03,101.12,100.71,100.71,31500.0,59.6556,59.7087,59.4666,59.4666,31500.0
2008-03-18 10:35:00,100.71,100.74,100.44,100.53,57900.0,59.4666,59.4843,59.3072,59.3603,57900.0
2008-03-18 10:40:00,100.54,100.66,100.48,100.54,28100.0,59.3662,59.4371,59.3308,59.3662,28100.0
2008-03-18 10:45:00,100.54,100.57,100.46,100.51,23600.0,59.3662,59.3839,59.319,59.3485,23600.0
2008-03-18 10:50:00,100.49,100.67,100.47,100.55,586700.0,59.3367,59.443,59.3249,59.3721,586700.0
2008-03-18 10:55:00,100.54,100.74,100.5,100.58,61600.0,59.3662,59.4843,59.3426,59.3898,61600.0
2008-03-18 11:00:00,100.58,100.62,100.47,100.47,17000.0,59.3898,59.4135,59.3249,59.3249,17000.0
2008-03-18 11:05:00,100.51,100.55,100.38,100.52,21200.0,59.3485,59.3721,59.2718,59.3544,21200.0
2008-03-18 11:10:00,100.55,100.65,100.46,100.47,17700.0,59.3721,59.4312,59.319,59.3249,17700.0
2008-03-18 11:15:00,100.48,100.52,100.28,100.41,20200.0,59.3308,59.3544,59.2127,59.2895,20200.0
2008-03-18 11:20:00,100.37,100.55,100.36,100.55,37800.0,59.2658,59.3721,59.2599,59.3721,37800.0
2008-03-18 11:25:00,100.54,100.61,100.51,100.59,11300.0,59.3662,59.4076,59.3485,59.3958,11300.0
2008-03-18 11:30:00,100.58,100.7,100.55,100.55,22500.0,59.3898,59.4607,59.3721,59.3721,22500.0
2008-03-18 11:35:00,100.55,100.65,100.52,100.6,15700.0,59.3721,59.4312,59.3544,59.4017,15700.0
2008-03-18 11:40:00,100.62,100.63,100.46,100.52,18900.0,59.4135,59.4194,59.319,59.3544,18900.0
2008-03-18 11:45:00,100.52,100.53,100.35,100.46,25100.0,59.3544,59.3603,59.254,59.319,25100.0
2008-03-18 11:50:00,100.45,100.45,100.08,100.13,56500.0,59.3131,59.3131,59.0946,59.1241,56500.0
2008-03-18 11:55:00,100.08,100.12,99.97,100.12,31600.0,59.0946,59.1182,59.0297,59.1182,31600.0
2008-03-18 12:00:00,100.08,100.1,99.93,99.99,29100.0,59.0946,59.1064,59.006,59.0415,29100.0
2008-03-18 12:05:00,100.03,100.27,99.99,100.21,40100.0,59.0651,59.2068,59.0415,59.1714,40100.0
2008-03-18 12:10:00,100.2,100.2,100.11,100.16,25100.0,59.1655,59.1655,59.1123,59.1418,25100.0
2008-03-18 12:15:00,100.17,100.41,100.15,100.41,70200.0,59.1478,59.2895,59.1359,59.2895,70200.0
2008-03-18 12:20:00,100.43,100.43,100.23,100.23,17800.0,59.3013,59.3013,59.1832,59.1832,17800.0
2008-03-18 12:25:00,100.22,100.32,100.05,100.29,18600.0,59.1773,59.2363,59.0769,59.2186,18600.0
2008-03-18 12:30:00,100.27,100.41,100.27,100.37,18100.0,59.2068,59.2895,59.2068,59.2658,18100.0
2008-03-18 12:35:00,100.35,100.52,100.35,100.5,25500.0,59.254,59.3544,59.254,59.3426,25500.0
2008-03-18 12:40:00,100.46,100.5,100.37,100.41,14800.0,59.319,59.3426,59.2658,59.2895,14800.0
2008-03-18 12:45:00,100.41,100.53,100.37,100.37,19000.0,59.2895,59.3603,59.2658,59.2658,19000.0
2008-03-18 12:50:00,100.37,100.57,100.32,100.52,27800.0,59.2658,59.3839,59.2363,59.3544,27800.0
2008-03-18 12:55:00,100.52,100.58,100.51,100.53,15600.0,59.3544,59.3898,59.3485,59.3603,15600.0
2008-03-18 13:00:00,100.5,100.66,100.49,100.59,24900.0,59.3426,59.4371,59.3367,59.3958,24900.0
2008-03-18 13:05:00,100.61,100.75,100.6,100.63,19300.0,59.4076,59.4902,59.4017,59.4194,19300.0
2008-03-18 13:10:00,100.63,100.81,100.56,100.6,23000.0,59.4194,59.5257,59.378,59.4017,23000.0
2008-03-18 13:15:00,100.6,100.76,100.59,100.69,19800.0,59.4017,59.4961,59.3958,59.4548,19800.0
2008-03-18 13:20:00,100.68,100.82,100.53,100.72,18900.0,59.4489,59.5316,59.3603,59.4725,18900.0
2008-03-18 13:25:00,100.73,100.74,100.5,100.54,8000.0,59.4784,59.4843,59.3426,59.3662,8000.0
2008-03-18 13:30:00,100.59,100.66,100.51,100.61,30100.0,59.3958,59.4371,59.3485,59.4076,30100.0
2008-03-18 13:35:00,100.6,100.62,100.46,100.54,23300.0,59.4017,59.4135,59.319,59.3662,23300.0
2008-03-18 13:40:00,100.52,100.65,100.44,100.6,21800.0,59.3544,59.4312,59.3072,59.4017,21800.0
2008-03-18 13:45:00,100.62,100.83,100.59,100.76,26100.0,59.4135,59.5375,59.3958,59.4961,26100.0
2008-03-18 13:50:00,100.76,100.82,100.61,100.66,26000.0,59.4961,59.5316,59.4076,59.4371,26000.0
2008-03-18 13:55:00,100.65,100.74,100.5,100.51,19800.0,59.4312,59.4843,59.3426,59.3485,19800.0
2008-03-18 14:00:00,100.52,100.7,100.51,100.66,26700.0,59.3544,59.4607,59.3485,59.4371,26700.0
2008-03-18 14:05:00,100.65,100.73,100.42,100.57,54800.0,59.4312,59.4784,59.2954,59.3839,54800.0
2008-03-18 14:10:00,100.58,100.76,100.06,100.06,38700.0,59.3898,59.4961,59.0828,59.0828,38700.0
2008-03-18 14:15:00,100.33,100.82,99.92,100.71,96400.0,59.2422,59.5316,59.0001,59.4666,96400.0
2008-03-18 14:20:00,100.68,100.85,100.36,100.64,67100.0,59.4489,59.5493,59.2599,59.4253,67100.0
2008-03-18 14:25:00,100.6,100.62,99.95,100.47,48300.0,59.4017,59.4135,59.0179,59.3249,48300.0
2008-03-18 14:30:00,100.35,100.43,99.99,99.99,108300.0,59.254,59.3013,59.0415,59.0415,108300.0
2008-03-18 14:35:00,100.0,100.28,99.91,100.18,118600.0,59.0474,59.2127,58.9942,59.1537,118600.0
2008-03-18 14:40:00,100.14,100.24,99.99,100.07,77700.0,59.13,59.1891,59.0415,59.0887,77700.0
2008-03-18 14:45:00,100.03,100.3,100.02,100.21,67000.0,59.0651,59.2245,59.0592,59.1714,67000.0
2008-03-18 14:50:00,100.16,100.61,100.1,100.48,84300.0,59.1418,59.4076,59.1064,59.3308,84300.0
2008-03-18 14:55:00,100.48,100.96,100.48,100.9,60600.0,59.3308,59.6142,59.3308,59.5788,60600.0
2008-03-18 15:00:00,100.93,101.09,100.75,101.08,50700.0,59.5965,59.691,59.4902,59.6851,50700.0
2008-03-18 15:05:00,101.08,101.09,100.83,100.92,42200.0,59.6851,59.691,59.5375,59.5906,42200.0
2008-03-18 15:10:00,100.93,100.99,100.67,100.85,26100.0,59.5965,59.6319,59.443,59.5493,26100.0
2008-03-18 15:15:00,100.85,100.96,100.64,100.96,20400.0,59.5493,59.6142,59.4253,59.6142,20400.0
2008-03-18 15:20:00,100.96,101.19,100.92,101.12,34400.0,59.6142,59.75,59.5906,59.7087,34400.0
2008-03-18 15:25:00,101.12,101.28,100.85,100.95,47300.0,59.7087,59.8032,59.5493,59.6083,47300.0
2008-03-18 15:30:00,100.88,101.27,100.83,101.14,39300.0,59.567,59.7973,59.5375,59.7205,39300.0
2008-03-18 15:35:00,101.15,101.25,101.0,101.18,35600.0,59.7264,59.7855,59.6378,59.7441,35600.0
2008-03-18 15:40:00,101.17,101.46,101.14,101.43,55000.0,59.7382,59.9095,59.7205,59.8918,55000.0
2008-03-18 15:45:00,101.4,101.48,101.31,101.31,45400.0,59.874,59.9213,59.8209,59.8209,45400.0
2008-03-18 15:50:00,101.31,101.5,101.31,101.43,50700.0,59.8209,59.9331,59.8209,59.8918,50700.0
2008-03-18 15:55:00,101.44,101.55,101.35,101.45,66100.0,59.8977,59.9626,59.8445,59.9036,66100.0
2008-03-19 09:30:00,101.84,102.58,101.56,102.11,68500.0,60.1338,60.5708,59.9685,60.2933,68500.0
2008-03-19 09:35:00,102.22,102.22,101.46,101.87,46700.0,60.3582,60.3582,59.9095,60.1516,46700.0
2008-03-19 09:40:00,101.85,102.16,101.82,102.13,34000.0,60.1398,60.3228,60.122,60.3051,34000.0
2008-03-19 09:45:00,102.08,102.35,102.01,102.01,31600.0,60.2756,60.435,60.2342,60.2342,31600.0
2008-03-19 09:50:00,102.01,102.24,101.96,102.01,35600.0,60.2342,60.37,60.2047,60.2342,35600.0
2008-03-19 09:55:00,102.02,102.03,101.7,101.77,37200.0,60.2401,60.246,60.0512,60.0925,37200.0
2008-03-19 10:00:00,101.82,102.15,101.77,102.1,35500.0,60.122,60.3169,60.0925,60.2874,35500.0
2008-03-19 10:05:00,102.1,102.42,102.07,102.39,43900.0,60.2874,60.4763,60.2697,60.4586,43900.0
2008-03-19 10:10:00,102.41,102.44,102.26,102.36,41200.0,60.4704,60.4881,60.3818,60.4409,41200.0
2008-03-19 10:15:00,102.34,102.42,102.25,102.31,49200.0,60.4291,60.4763,60.3759,60.4114,49200.0
2008-03-19 10:20:00,102.28,102.5,102.28,102.44,45700.0,60.3937,60.5236,60.3937,60.4881,45700.0
2008-03-19 10:25:00,102.44,102.51,102.21,102.36,40500.0,60.4881,60.5295,60.3523,60.4409,40500.0
2008-03-19 10:30:00,102.36,102.37,102.25,102.25,33800.0,60.4409,60.4468,60.3759,60.3759,33800.0
2008-03-19 10:35:00,102.29,102.54,102.29,102.46,32700.0,60.3996,60.5472,60.3996,60.4999,32700.0
2008-03-19 10:40:00,102.45,102.8,102.44,102.73,30500.0,60.494,60.7007,60.4881,60.6594,30500.0
2008-03-19 10:45:00,102.73,102.91,102.73,102.91,52800.0,60.6594,60.7657,60.6594,60.7657,52800.0
2008-03-19 10:50:00,102.89,102.99,102.85,102.97,24000.0,60.7538,60.8129,60.7302,60.8011,24000.0
2008-03-19 10:55:00,102.97,103.13,102.95,103.02,51000.0,60.8011,60.8956,60.7893,60.8306,51000.0
2008-03-19 11:00:00,103.01,103.2,102.95,103.15,23300.0,60.8247,60.9369,60.7893,60.9074,23300.0
2008-03-19 11:05:00,103.13,103.19,102.99,103.02,16400.0,60.8956,60.931,60.8129,60.8306,16400.0
2008-03-19 11:10:00,103.04,103.12,103.04,103.09,24500.0,60.8424,60.8897,60.8424,60.8719,24500.0
2008-03-19 11:15:00,103.09,103.1,102.99,103.02,19100.0,60.8719,60.8778,60.8129,60.8306,19100.0
2008-03-19 11:20:00,103.02,103.13,102.96,103.09,23800.0,60.8306,60.8956,60.7952,60.8719,23800.0
2008-03-19 11:25:00,103.09,103.22,103.0,103.0,19100.0,60.8719,60.9487,60.8188,60.8188,19100.0
2008-03-19 11:30:00,102.98,103.25,102.9,103.25,36700.0,60.807,60.9664,60.7597,60.9664,36700.0
2008-03-19 11:35:00,103.25,103.25,103.07,103.09,19600.0,60.9664,60.9664,60.8601,60.8719,19600.0
2008-03-19 11:40:00,103.07,103.2,103.0,103.01,23400.0,60.8601,60.9369,60.8188,60.8247,23400.0
2008-03-19 11:45:00,102.99,103.09,102.91,102.92,14500.0,60.8129,60.8719,60.7657,60.7716,14500.0
2008-03-19 11:50:00,102.94,103.1,102.92,103.05,22600.0,60.7834,60.8778,60.7716,60.8483,22600.0
2008-03-19 11:55:00,103.07,103.12,102.77,102.77,22500.0,60.8601,60.8897,60.683,60.683,22500.0
2008-03-19 12:00:00,102.76,102.82,102.53,102.62,26300.0,60.6771,60.7125,60.5413,60.5944,26300.0
2008-03-19 12:05:00,102.62,102.74,102.57,102.7,15400.0,60.5944,60.6653,60.5649,60.6417,15400.0
2008-03-19 12:10:00,102.71,102.8,102.64,102.64,22700.0,60.6476,60.7007,60.6062,60.6062,22700.0
2008-03-19 12:15:00,102.63,102.7,102.54,102.67,32000.0,60.6003,60.6417,60.5472,60.6239,32000.0
2008-03-19 12:20:00,102.68,102.71,102.52,102.54,31500.0,60.6298,60.6476,60.5354,60.5472,31500.0
2008-03-19 12:25:00,102.52,102.61,102.35,102.43,18100.0,60.5354,60.5885,60.435,60.4822,18100.0
2008-03-19 12:30:00,102.44,102.58,102.42,102.49,19300.0,60.4881,60.5708,60.4763,60.5177,19300.0
2008-03-19 12:35:00,102.49,102.57,102.36,102.44,17200.0,60.5177,60.5649,60.4409,60.4881,17200.0
2008-03-19 12:40:00,102.46,102.48,102.13,102.19,15000.0,60.4999,60.5117,60.3051,60.3405,15000.0
2008-03-19 12:45:00,102.2,102.45,102.2,102.45,11600.0,60.3464,60.494,60.3464,60.494,11600.0
2008-03-19 12:50:00,102.43,102.6,102.43,102.55,12300.0,60.4822,60.5826,60.4822,60.5531,12300.0
2008-03-19 12:55:00,102.57,102.6,102.32,102.34,13500.0,60.5649,60.5826,60.4173,60.4291,13500.0
2008-03-19 13:00:00,102.35,102.51,102.33,102.39,18600.0,60.435,60.5295,60.4232,60.4586,18600.0
2008-03-19 13:05:00,102.39,102.6,102.36,102.54,15000.0,60.4586,60.5826,60.4409,60.5472,15000.0
2008-03-19 13:10:00,102.54,102.54,102.33,102.44,14500.0,60.5472,60.5472,60.4232,60.4881,14500.0
2008-03-19 13:15:00,102.44,102.5,102.34,102.48,16300.0,60.4881,60.5236,60.4291,60.5117,16300.0
2008-03-19 13:20:00,102.47,102.67,102.44,102.56,20800.0,60.5058,60.6239,60.4881,60.559,20800.0
2008-03-19 13:25:00,102.54,102.6,102.06,102.08,17600.0,60.5472,60.5826,60.2637,60.2756,17600.0
2008-03-19 13:30:00,102.08,102.24,102.08,102.18,21300.0,60.2756,60.37,60.2756,60.3346,21300.0
2008-03-19 13:35:00,102.17,102.29,102.11,102.29,15600.0,60.3287,60.3996,60.2933,60.3996,15600.0
2008-03-19 13:40:00,102.25,102.37,102.16,102.21,13900.0,60.3759,60.4468,60.3228,60.3523,13900.0
2008-03-19 13:45:00,102.24,102.3,102.12,102.16,7500.0,60.37,60.4055,60.2992,60.3228,7500.0
2008-03-19 13:50:00,102.13,102.13,101.64,101.8,18800.0,60.3051,60.3051,60.0158,60.1102,18800.0
2008-03-19 13:55:00,101.82,101.98,101.7,101.86,13800.0,60.122,60.2165,60.0512,60.1457,13800.0
2008-03-19 14:00:00,101.87,101.9,101.53,101.56,24600.0,60.1516,60.1693,59.9508,59.9685,24600.0
2008-03-19 14:05:00,101.56,101.56,101.33,101.48,14400.0,59.9685,59.9685,59.8327,59.9213,14400.0
2008-03-19 14:10:00,101.48,101.59,101.4,101.55,18700.0,59.9213,59.9862,59.874,59.9626,18700.0
2008-03-19 14:15:00,101.57,101.57,101.21,101.36,18800.0,59.9744,59.9744,59.7618,59.8504,18800.0
2008-03-19 14:20:00,101.39,101.75,101.36,101.74,15400.0,59.8681,60.0807,59.8504,60.0748,15400.0
2008-03-19 14:25:00,101.7,101.73,101.6,101.64,16100.0,60.0512,60.0689,59.9921,60.0158,16100.0
2008-03-19 14:30:00,101.61,101.73,101.5,101.5,15800.0,59.998,60.0689,59.9331,59.9331,15800.0
2008-03-19 14:35:00,101.5,101.5,101.07,101.16,23600.0,59.9331,59.9331,59.6792,59.7323,23600.0
2008-03-19 14:40:00,101.15,101.37,101.07,101.29,16600.0,59.7264,59.8563,59.6792,59.8091,16600.0
2008-03-19 14:45:00,101.31,101.5,101.31,101.47,18000.0,59.8209,59.9331,59.8209,59.9154,18000.0
2008-03-19 14:50:00,101.48,101.77,101.47,101.77,19300.0,59.9213,60.0925,59.9154,60.0925,19300.0
2008-03-19 14:55:00,101.77,102.16,101.76,102.13,30600.0,60.0925,60.3228,60.0866,60.3051,30600.0
2008-03-19 15:00:00,102.1,102.13,101.91,102.03,33100.0,60.2874,60.3051,60.1752,60.246,33100.0
2008-03-19 15:05:00,102.0,102.29,101.98,102.23,27100.0,60.2283,60.3996,60.2165,60.3641,27100.0
2008-03-19 15:10:00,102.23,102.31,101.99,102.0,21400.0,60.3641,60.4114,60.2224,60.2283,21400.0
2008-03-19 15:15:00,101.99,101.99,101.81,101.86,27400.0,60.2224,60.2224,60.1161,60.1457,27400.0
2008-03-19 15:20:00,101.9,101.98,101.57,101.58,32300.0,60.1693,60.2165,59.9744,59.9803,32300.0
2008-03-19 15:25:00,101.6,101.66,101.47,101.64,41300.0,59.9921,60.0276,59.9154,60.0158,41300.0
2008-03-19 15:30:00,101.65,101.72,101.39,101.42,45700.0,60.0217,60.063,59.8681,59.8858,45700.0
2008-03-19 15:35:00,101.45,101.47,101.08,101.1,39300.0,59.9036,59.9154,59.6851,59.6969,39300.0
2008-03-19 15:40:00,101.1,101.44,101.05,101.29,40700.0,59.6969,59.8977,59.6674,59.8091,40700.0
2008-03-19 15:45:00,101.28,101.37,101.11,101.25,46700.0,59.8032,59.8563,59.7028,59.7855,46700.0
2008-03-19 15:50:00,101.25,101.28,100.97,101.01,49300.0,59.7855,59.8032,59.6201,59.6438,49300.0
2008-03-19 15:55:00,101.0,101.12,100.78,100.78,64300.0,59.6378,59.7087,59.5079,59.5079,64300.0
2008-03-20 09:30:00,100.85,101.85,100.84,100.84,417700.0,59.5493,60.1398,59.5434,59.5434,417700.0
2008-03-20 09:35:00,100.84,100.84,99.92,99.92,39900.0,59.5434,59.5434,59.0001,59.0001,39900.0
2008-03-20 09:40:00,99.92,99.93,99.56,99.74,44500.0,59.0001,59.006,58.7876,58.8939,44500.0
2008-03-20 09:45:00,99.75,100.01,99.75,99.94,25500.0,58.8998,59.0533,58.8998,59.0119,25500.0
2008-03-20 09:50:00,99.94,100.07,99.79,100.02,24200.0,59.0119,59.0887,58.9234,59.0592,24200.0
2008-03-20 09:55:00,100.01,100.08,99.89,99.93,30700.0,59.0533,59.0946,58.9824,59.006,30700.0
2008-03-20 10:00:00,99.97,100.75,99.97,100.5,52100.0,59.0297,59.4902,59.0297,59.3426,52100.0
2008-03-20 10:05:00,100.48,100.49,100.01,100.15,12400.0,59.3308,59.3367,59.0533,59.1359,12400.0
2008-03-20 10:10:00,100.13,100.25,100.01,100.14,14200.0,59.1241,59.195,59.0533,59.13,14200.0
2008-03-20 10:15:00,100.15,100.32,100.03,100.06,15500.0,59.1359,59.2363,59.0651,59.0828,15500.0
2008-03-20 10:20:00,100.06,100.3,100.03,100.08,48900.0,59.0828,59.2245,59.0651,59.0946,48900.0
2008-03-20 10:25:00,100.06,100.08,99.93,99.95,18600.0,59.0828,59.0946,59.006,59.0179,18600.0
2008-03-20 10:30:00,99.95,99.98,99.76,99.95,28500.0,59.0179,59.0356,58.9057,59.0179,28500.0
2008-03-20 10:35:00,99.95,99.95,99.72,99.78,30600.0,59.0179,59.0179,58.882,58.9175,30600.0
2008-03-20 10:40:00,99.78,99.78,99.63,99.72,35900.0,58.9175,58.9175,58.8289,58.882,35900.0
2008-03-20 10:45:00,99.74,99.87,99.72,99.79,35300.0,58.8939,58.9706,58.882,58.9234,35300.0
2008-03-20 10:50:00,99.82,99.84,99.7,99.75,30500.0,58.9411,58.9529,58.8702,58.8998,30500.0
2008-03-20 10:55:00,99.75,99.9,99.69,99.9,23800.0,58.8998,58.9883,58.8643,58.9883,23800.0
2008-03-20 11:00:00,99.88,99.93,99.84,99.86,18000.0,58.9765,59.006,58.9529,58.9647,18000.0
2008-03-20 11:05:00,99.85,99.85,99.66,99.7,27900.0,58.9588,58.9588,58.8466,58.8702,27900.0
2008-03-20 11:10:00,99.68,99.68,99.37,99.46,45100.0,58.8584,58.8584,58.6754,58.7285,45100.0
2008-03-20 11:15:00,99.46,99.58,99.45,99.56,46700.0,58.7285,58.7994,58.7226,58.7876,46700.0
2008-03-20 11:20:00,99.56,99.56,99.43,99.46,34800.0,58.7876,58.7876,58.7108,58.7285,34800.0
2008-03-20 11:25:00,99.42,99.46,99.33,99.43,24200.0,58.7049,58.7285,58.6518,58.7108,24200.0
2008-03-20 11:30:00,99.43,99.44,99.16,99.16,26200.0,58.7108,58.7167,58.5514,58.5514,26200.0
2008-03-20 11:35:00,99.14,99.18,99.06,99.07,36800.0,58.5396,58.5632,58.4923,58.4982,36800.0
2008-03-20 11:40:00,99.07,99.09,98.91,98.93,38400.0,58.4982,58.51,58.4038,58.4156,38400.0
2008-03-20 11:45:00,98.93,98.99,98.83,98.87,51600.0,58.4156,58.451,58.3565,58.3801,51600.0
2008-03-20 11:50:00,98.89,98.93,98.8,98.88,37600.0,58.3919,58.4156,58.3388,58.386,37600.0
2008-03-20 11:55:00,98.88,98.97,98.86,98.93,11100.0,58.386,58.4392,58.3742,58.4156,11100.0
2008-03-20 12:00:00,98.94,99.04,98.91,98.92,26500.0,58.4215,58.4805,58.4038,58.4097,26500.0
2008-03-20 12:05:00,98.92,99.04,98.91,98.99,40600.0,58.4097,58.4805,58.4038,58.451,40600.0
2008-03-20 12:10:00,98.98,99.01,98.88,98.94,36300.0,58.4451,58.4628,58.386,58.4215,36300.0
2008-03-20 12:15:00,98.9,99.18,98.9,99.16,24700.0,58.3979,58.5632,58.3979,58.5514,24700.0
2008-03-20 12:20:00,99.17,99.22,99.17,99.17,24500.0,58.5573,58.5868,58.5573,58.5573,24500.0
2008-03-20 12:25:00,99.17,99.19,99.04,99.06,37200.0,58.5573,58.5691,58.4805,58.4923,37200.0
2008-03-20 12:30:00,99.06,99.11,98.89,99.02,22600.0,58.4923,58.5219,58.3919,58.4687,22600.0
2008-03-20 12:35:00,99.03,99.11,99.01,99.11,9200.0,58.4746,58.5219,58.4628,58.5219,9200.0
2008-03-20 12:40:00,99.13,99.29,99.12,99.23,25200.0,58.5337,58.6281,58.5278,58.5927,25200.0
2008-03-20 12:45:00,99.23,99.25,99.12,99.21,18400.0,58.5927,58.6045,58.5278,58.5809,18400.0
2008-03-20 12:50:00,99.21,99.24,99.04,99.06,23600.0,58.5809,58.5986,58.4805,58.4923,23600.0
2008-03-20 12:55:00,99.06,99.06,98.85,98.85,22900.0,58.4923,58.4923,58.3683,58.3683,22900.0
2008-03-20 13:00:00,98.85,98.89,98.75,98.81,27700.0,58.3683,58.3919,58.3093,58.3447,27700.0
2008-03-20 13:05:00,98.82,98.83,98.71,98.71,13900.0,58.3506,58.3565,58.2857,58.2857,13900.0
2008-03-20 13:10:00,98.73,98.73,98.54,98.58,18200.0,58.2975,58.2975,58.1853,58.2089,18200.0
2008-03-20 13:15:00,98.52,98.58,98.45,98.55,24800.0,58.1735,58.2089,58.1321,58.1912,24800.0
2008-03-20 13:20:00,98.55,98.7,98.55,98.7,26200.0,58.1912,58.2798,58.1912,58.2798,26200.0
2008-03-20 13:25:00,98.69,98.81,98.64,98.69,21600.0,58.2739,58.3447,58.2443,58.2739,21600.0
2008-03-20 13:30:00,98.69,98.9,98.67,98.84,44800.0,58.2739,58.3979,58.262,58.3624,44800.0
2008-03-20 13:35:00,98.87,98.98,98.85,98.98,49100.0,58.3801,58.4451,58.3683,58.4451,49100.0
2008-03-20 13:40:00,99.0,99.08,98.92,98.98,76100.0,58.4569,58.5041,58.4097,58.4451,76100.0
2008-03-20 13:45:00,99.0,99.18,98.84,99.18,29400.0,58.4569,58.5632,58.3624,58.5632,29400.0
2008-03-20 13:50:00,99.17,99.38,99.14,99.22,32700.0,58.5573,58.6813,58.5396,58.5868,32700.0
2008-03-20 13:55:00,99.26,99.57,99.24,99.53,51700.0,58.6104,58.7935,58.5986,58.7699,51700.0
2008-03-20 14:00:00,99.53,99.67,99.5,99.53,58700.0,58.7699,58.8525,58.7521,58.7699,58700.0
2008-03-20 14:05:00,99.52,99.66,99.46,99.52,40000.0,58.7639,58.8466,58.7285,58.7639,40000.0
2008-03-20 14:10:00,99.52,99.53,99.3,99.38,34300.0,58.7639,58.7699,58.634,58.6813,34300.0
2008-03-20 14:15:00,99.39,99.54,99.33,99.38,44700.0,58.6872,58.7758,58.6518,58.6813,44700.0
2008-03-20 14:20:00,99.38,99.5,99.31,99.47,35700.0,58.6813,58.7521,58.6399,58.7344,35700.0
2008-03-20 14:25:00,99.47,99.52,99.36,99.5,18500.0,58.7344,58.7639,58.6695,58.7521,18500.0
2008-03-20 14:30:00,99.5,99.62,99.47,99.61,41700.0,58.7521,58.823,58.7344,58.8171,41700.0
2008-03-20 14:35:00,99.61,99.85,99.57,99.76,61000.0,58.8171,58.9588,58.7935,58.9057,61000.0
2008-03-20 14:40:00,99.75,99.77,99.65,99.65,25700.0,58.8998,58.9116,58.8407,58.8407,25700.0
2008-03-20 14:45:00,99.68,99.69,99.58,99.67,22000.0,58.8584,58.8643,58.7994,58.8525,22000.0
2008-03-20 14:50:00,99.68,99.85,99.68,99.8,55700.0,58.8584,58.9588,58.8584,58.9293,55700.0
2008-03-20 14:55:00,99.8,99.97,99.79,99.95,35100.0,58.9293,59.0297,58.9234,59.0179,35100.0
2008-03-20 15:00:00,99.92,100.02,99.92,100.0,60700.0,59.0001,59.0592,59.0001,59.0474,60700.0
2008-03-20 15:05:00,100.0,100.04,99.85,99.92,43100.0,59.0474,59.071,58.9588,59.0001,43100.0
2008-03-20 15:10:00,99.93,100.18,99.91,100.08,34300.0,59.006,59.1537,58.9942,59.0946,34300.0
2008-03-20 15:15:00,100.09,100.13,100.04,100.09,28300.0,59.1005,59.1241,59.071,59.1005,28300.0
2008-03-20 15:20:00,100.08,100.19,99.99,99.99,33100.0,59.0946,59.1596,59.0415,59.0415,33100.0
2008-03-20 15:25:00,100.0,100.0,99.69,99.8,52100.0,59.0474,59.0474,58.8643,58.9293,52100.0
2008-03-20 15:30:00,99.81,100.01,99.79,99.93,37600.0,58.9352,59.0533,58.9234,59.006,37600.0
2008-03-20 15:35:00,99.91,99.96,99.77,99.93,86500.0,58.9942,59.0238,58.9116,59.006,86500.0
2008-03-20 15:40:00,99.92,100.04,99.82,100.04,63300.0,59.0001,59.071,58.9411,59.071,63300.0
2008-03-20 15:45:00,100.02,100.11,99.93,99.98,57700.0,59.0592,59.1123,59.006,59.0356,57700.0
2008-03-20 15:50:00,99.97,100.1,99.92,100.1,63200.0,59.0297,59.1064,59.0001,59.1064,63200.0
2008-03-20 15:55:00,100.09,100.71,99.95,99.99,94900.0,59.1005,59.4666,59.0179,59.0415,94900.0
2008-03-24 09:30:00,100.26,100.26,99.91,100.05,42600.0,59.2009,59.2009,58.9942,59.0769,42600.0
2008-03-24 09:35:00,100.0,100.47,99.97,100.36,32600.0,59.0474,59.3249,59.0297,59.2599,32600.0
2008-03-24 09:40:00,100.38,100.72,100.33,100.46,32200.0,59.2718,59.4725,59.2422,59.319,32200.0
2008-03-24 09:45:00,100.46,100.47,99.99,100.0,20800.0,59.319,59.3249,59.0415,59.0474,20800.0
2008-03-24 09:50:00,100.0,100.0,99.77,99.86,44100.0,59.0474,59.0474,58.9116,58.9647,44100.0
2008-03-24 09:55:00,99.82,100.03,99.81,100.0,32600.0,58.9411,59.0651,58.9352,59.0474,32600.0
2008-03-24 10:00:00,100.0,100.06,99.9,99.94,49000.0,59.0474,59.0828,58.9883,59.0119,49000.0
2008-03-24 10:05:00,99.95,100.13,99.94,100.1,27900.0,59.0179,59.1241,59.0119,59.1064,27900.0
2008-03-24 10:10:00,100.1,100.42,100.06,100.26,18900.0,59.1064,59.2954,59.0828,59.2009,18900.0
2008-03-24 10:15:00,100.26,100.27,99.99,100.16,18000.0,59.2009,59.2068,59.0415,59.1418,18000.0
2008-03-24 10:20:00,100.16,100.34,100.13,100.24,11900.0,59.1418,59.2481,59.1241,59.1891,11900.0
2008-03-24 10:25:00,100.26,100.34,100.23,100.23,17400.0,59.2009,59.2481,59.1832,59.1832,17400.0
2008-03-24 10:30:00,100.23,100.24,100.01,100.03,18900.0,59.1832,59.1891,59.0533,59.0651,18900.0
2008-03-24 10:35:00,100.03,100.17,100.02,100.13,21800.0,59.0651,59.1478,59.0592,59.1241,21800.0
2008-03-24 10:40:00,100.14,100.31,100.08,100.21,40300.0,59.13,59.2304,59.0946,59.1714,40300.0
2008-03-24 10:45:00,100.22,100.33,100.12,100.12,15100.0,59.1773,59.2422,59.1182,59.1182,15100.0
2008-03-24 10:50:00,100.13,100.18,99.97,100.08,20800.0,59.1241,59.1537,59.0297,59.0946,20800.0
2008-03-24 10:55:00,100.09,100.15,100.03,100.08,21300.0,59.1005,59.1359,59.0651,59.0946,21300.0
2008-03-24 11:00:00,100.09,100.15,100.03,100.12,17600.0,59.1005,59.1359,59.0651,59.1182,17600.0
2008-03-24 11:05:00,100.1,100.3,100.0,100.05,111100.0,59.1064,59.2245,59.0474,59.0769,111100.0
2008-03-24 11:10:00,100.05,100.18,100.05,100.13,9200.0,59.0769,59.1537,59.0769,59.1241,9200.0
2008-03-24 11:15:00,100.13,100.23,100.11,100.15,10200.0,59.1241,59.1832,59.1123,59.1359,10200.0
2008-03-24 11:20:00,100.14,100.2,100.07,100.07,11000.0,59.13,59.1655,59.0887,59.0887,11000.0
2008-03-24 11:25:00,100.07,100.16,100.02,100.12,11300.0,59.0887,59.1418,59.0592,59.1182,11300.0
2008-03-24 11:30:00,100.12,100.21,100.12,100.17,10500.0,59.1182,59.1714,59.1182,59.1478,10500.0
2008-03-24 11:35:00,100.18,100.25,100.11,100.2,8400.0,59.1537,59.195,59.1123,59.1655,8400.0
2008-03-24 11:40:00,100.21,100.27,100.14,100.18,16100.0,59.1714,59.2068,59.13,59.1537,16100.0
2008-03-24 11:45:00,100.18,100.23,100.15,100.19,7800.0,59.1537,59.1832,59.1359,59.1596,7800.0
2008-03-24 11:50:00,100.2,100.35,100.18,100.28,8800.0,59.1655,59.254,59.1537,59.2127,8800.0
2008-03-24 11:55:00,100.3,100.44,100.28,100.43,7000.0,59.2245,59.3072,59.2127,59.3013,7000.0
2008-03-24 12:00:00,100.47,100.47,100.22,100.22,11300.0,59.3249,59.3249,59.1773,59.1773,11300.0
2008-03-24 12:05:00,100.22,100.36,100.21,100.29,8300.0,59.1773,59.2599,59.1714,59.2186,8300.0
2008-03-24 12:10:00,100.33,100.43,100.31,100.41,8200.0,59.2422,59.3013,59.2304,59.2895,8200.0
2008-03-24 12:15:00,100.4,100.49,100.39,100.47,12200.0,59.2836,59.3367,59.2777,59.3249,12200.0
2008-03-24 12:20:00,100.45,100.53,100.44,100.52,12300.0,59.3131,59.3603,59.3072,59.3544,12300.0
2008-03-24 12:25:00,100.52,100.54,100.41,100.42,11500.0,59.3544,59.3662,59.2895,59.2954,11500.0
2008-03-24 12:30:00,100.45,100.55,100.44,100.5,12600.0,59.3131,59.3721,59.3072,59.3426,12600.0
2008-03-24 12:35:00,100.51,100.63,100.45,100.63,6200.0,59.3485,59.4194,59.3131,59.4194,6200.0
2008-03-24 12:40:00,100.63,100.63,100.46,100.54,11500.0,59.4194,59.4194,59.319,59.3662,11500.0
2008-03-24 12:45:00,100.52,100.65,100.49,100.63,8300.0,59.3544,59.4312,59.3367,59.4194,8300.0
2008-03-24 12:50:00,100.63,100.83,100.62,100.71,9600.0,59.4194,59.5375,59.4135,59.4666,9600.0
2008-03-24 12:55:00,100.71,100.74,100.69,100.71,6900.0,59.4666,59.4843,59.4548,59.4666,6900.0
2008-03-24 13:00:00,100.71,100.77,100.66,100.73,7800.0,59.4666,59.502,59.4371,59.4784,7800.0
2008-03-24 13:05:00,100.73,100.73,100.67,100.71,11000.0,59.4784,59.4784,59.443,59.4666,11000.0
2008-03-24 13:10:00,100.68,100.71,100.64,100.67,5800.0,59.4489,59.4666,59.4253,59.443,5800.0
2008-03-24 13:15:00,100.68,100.76,100.68,100.75,6200.0,59.4489,59.4961,59.4489,59.4902,6200.0
2008-03-24 13:20:00,100.74,100.83,100.74,100.78,5400.0,59.4843,59.5375,59.4843,59.5079,5400.0
2008-03-24 13:25:00,100.82,100.88,100.78,100.87,4600.0,59.5316,59.567,59.5079,59.5611,4600.0
2008-03-24 13:30:00,100.88,100.89,100.73,100.82,30200.0,59.567,59.5729,59.4784,59.5316,30200.0
2008-03-24 13:35:00,100.8,100.95,100.8,100.92,4800.0,59.5198,59.6083,59.5198,59.5906,4800.0
2008-03-24 13:40:00,100.94,100.97,100.9,100.94,6800.0,59.6024,59.6201,59.5788,59.6024,6800.0
2008-03-24 13:45:00,100.96,101.07,100.94,101.05,15000.0,59.6142,59.6792,59.6024,59.6674,15000.0
2008-03-24 13:50:00,101.06,101.11,101.03,101.04,9900.0,59.6733,59.7028,59.6556,59.6615,9900.0
2008-03-24 13:55:00,101.01,101.11,100.95,101.1,7600.0,59.6438,59.7028,59.6083,59.6969,7600.0
2008-03-24 14:00:00,101.11,101.11,100.88,100.88,18900.0,59.7028,59.7028,59.567,59.567,18900.0
2008-03-24 14:05:00,100.91,100.93,100.77,100.8,12400.0,59.5847,59.5965,59.502,59.5198,12400.0
2008-03-24 14:10:00,100.79,100.9,100.77,100.82,15200.0,59.5138,59.5788,59.502,59.5316,15200.0
2008-03-24 14:15:00,100.81,100.97,100.77,100.94,12800.0,59.5257,59.6201,59.502,59.6024,12800.0
2008-03-24 14:20:00,100.97,100.99,100.93,100.96,7000.0,59.6201,59.6319,59.5965,59.6142,7000.0
2008-03-24 14:25:00,100.96,101.09,100.96,101.05,7100.0,59.6142,59.691,59.6142,59.6674,7100.0
2008-03-24 14:30:00,101.04,101.1,101.03,101.05,11300.0,59.6615,59.6969,59.6556,59.6674,11300.0
2008-03-24 14:35:00,101.05,101.25,101.03,101.19,16900.0,59.6674,59.7855,59.6556,59.75,16900.0
2008-03-24 14:40:00,101.19,101.23,101.04,101.12,15900.0,59.75,59.7737,59.6615,59.7087,15900.0
2008-03-24 14:45:00,101.12,101.12,100.87,100.89,165400.0,59.7087,59.7087,59.5611,59.5729,165400.0
2008-03-24 14:50:00,100.89,100.89,100.78,100.82,19500.0,59.5729,59.5729,59.5079,59.5316,19500.0
2008-03-24 14:55:00,100.82,100.95,100.75,100.93,15700.0,59.5316,59.6083,59.4902,59.5965,15700.0
2008-03-24 15:00:00,100.94,101.03,100.87,101.03,14400.0,59.6024,59.6556,59.5611,59.6556,14400.0
2008-03-24 15:05:00,101.02,101.02,100.79,100.91,17100.0,59.6497,59.6497,59.5138,59.5847,17100.0
2008-03-24 15:10:00,100.92,101.2,100.92,101.17,10100.0,59.5906,59.7559,59.5906,59.7382,10100.0
2008-03-24 15:15:00,101.16,101.31,101.13,101.22,15700.0,59.7323,59.8209,59.7146,59.7678,15700.0
2008-03-24 15:20:00,101.22,101.24,101.05,101.07,14900.0,59.7678,59.7796,59.6674,59.6792,14900.0
2008-03-24 15:25:00,101.04,101.12,100.93,100.93,14400.0,59.6615,59.7087,59.5965,59.5965,14400.0
2008-03-24 15:30:00,100.93,101.15,100.88,101.08,31400.0,59.5965,59.7264,59.567,59.6851,31400.0
2008-03-24 15:35:00,101.08,101.14,100.85,100.93,38600.0,59.6851,59.7205,59.5493,59.5965,38600.0
2008-03-24 15:40:00,100.94,101.17,100.92,100.97,37200.0,59.6024,59.7382,59.5906,59.6201,37200.0
2008-03-24 15:45:00,100.94,100.96,100.81,100.84,27800.0,59.6024,59.6142,59.5257,59.5434,27800.0
2008-03-24 15:50:00,100.84,100.93,100.77,100.87,54400.0,59.5434,59.5965,59.502,59.5611,54400.0
2008-03-24 15:55:00,100.86,100.93,100.76,100.78,61900.0,59.5552,59.5965,59.4961,59.5079,61900.0
2008-03-25 09:30:00,100.77,101.27,100.4,100.5,23300.0,59.502,59.7973,59.2836,59.3426,23300.0
2008-03-25 09:35:00,100.41,101.02,100.41,100.96,21600.0,59.2895,59.6497,59.2895,59.6142,21600.0
2008-03-25 09:40:00,101.02,101.16,100.91,101.02,15700.0,59.6497,59.7323,59.5847,59.6497,15700.0
2008-03-25 09:45:00,101.08,101.11,100.89,101.09,13600.0,59.6851,59.7028,59.5729,59.691,13600.0
2008-03-25 09:50:00,101.12,101.2,100.86,100.94,16700.0,59.7087,59.7559,59.5552,59.6024,16700.0
2008-03-25 09:55:00,100.92,100.98,100.68,100.68,18500.0,59.5906,59.626,59.4489,59.4489,18500.0
2008-03-25 10:00:00,100.67,100.73,100.41,100.57,27400.0,59.443,59.4784,59.2895,59.3839,27400.0
2008-03-25 10:05:00,100.59,100.65,100.33,100.44,21600.0,59.3958,59.4312,59.2422,59.3072,21600.0
2008-03-25 10:10:00,100.43,100.62,100.41,100.5,13600.0,59.3013,59.4135,59.2895,59.3426,13600.0
2008-03-25 10:15:00,100.5,100.65,100.38,100.52,14700.0,59.3426,59.4312,59.2718,59.3544,14700.0
2008-03-25 10:20:00,100.49,100.53,100.38,100.44,12400.0,59.3367,59.3603,59.2718,59.3072,12400.0
2008-03-25 10:25:00,100.47,100.54,100.41,100.42,9400.0,59.3249,59.3662,59.2895,59.2954,9400.0
2008-03-25 10:30:00,100.42,100.46,100.0,100.07,21000.0,59.2954,59.319,59.0474,59.0887,21000.0
2008-03-25 10:35:00,100.06,100.22,100.02,100.18,12700.0,59.0828,59.1773,59.0592,59.1537,12700.0
2008-03-25 10:40:00,100.25,100.51,100.23,100.47,9900.0,59.195,59.3485,59.1832,59.3249,9900.0
2008-03-25 10:45:00,100.56,100.69,100.53,100.63,7700.0,59.378,59.4548,59.3603,59.4194,7700.0
2008-03-25 10:50:00,100.61,100.61,100.3,100.41,7700.0,59.4076,59.4076,59.2245,59.2895,7700.0
2008-03-25 10:55:00,100.46,100.49,100.21,100.45,9700.0,59.319,59.3367,59.1714,59.3131,9700.0
2008-03-25 11:00:00,100.42,100.61,100.33,100.6,8400.0,59.2954,59.4076,59.2422,59.4017,8400.0
2008-03-25 11:05:00,100.57,100.64,100.56,100.6,9900.0,59.3839,59.4253,59.378,59.4017,9900.0
2008-03-25 11:10:00,100.57,100.61,100.45,100.61,13300.0,59.3839,59.4076,59.3131,59.4076,13300.0
2008-03-25 11:15:00,100.67,100.96,100.63,100.88,45100.0,59.443,59.6142,59.4194,59.567,45100.0
2008-03-25 11:20:00,100.87,101.05,100.75,100.96,23900.0,59.5611,59.6674,59.4902,59.6142,23900.0
2008-03-25 11:25:00,100.96,100.96,100.74,100.88,13800.0,59.6142,59.6142,59.4843,59.567,13800.0
2008-03-25 11:30:00,100.9,101.06,100.85,101.06,7200.0,59.5788,59.6733,59.5493,59.6733,7200.0
2008-03-25 11:35:00,101.07,101.1,100.83,100.83,11200.0,59.6792,59.6969,59.5375,59.5375,11200.0
2008-03-25 11:40:00,100.82,100.86,100.72,100.76,12800.0,59.5316,59.5552,59.4725,59.4961,12800.0
2008-03-25 11:45:00,100.76,100.82,100.68,100.8,12500.0,59.4961,59.5316,59.4489,59.5198,12500.0
2008-03-25 11:50:00,100.8,101.05,100.76,100.96,10400.0,59.5198,59.6674,59.4961,59.6142,10400.0
2008-03-25 11:55:00,100.9,100.91,100.76,100.77,7800.0,59.5788,59.5847,59.4961,59.502,7800.0
2008-03-25 12:00:00,100.8,100.87,100.74,100.82,12200.0,59.5198,59.5611,59.4843,59.5316,12200.0
2008-03-25 12:05:00,100.8,101.11,100.8,101.06,9900.0,59.5198,59.7028,59.5198,59.6733,9900.0
2008-03-25 12:10:00,101.1,101.11,100.97,101.03,9900.0,59.6969,59.7028,59.6201,59.6556,9900.0
2008-03-25 12:15:00,101.06,101.35,101.03,101.31,21800.0,59.6733,59.8445,59.6556,59.8209,21800.0
2008-03-25 12:20:00,101.31,101.41,101.25,101.29,15300.0,59.8209,59.8799,59.7855,59.8091,15300.0
2008-03-25 12:25:00,101.3,101.39,101.25,101.39,14600.0,59.815,59.8681,59.7855,59.8681,14600.0
2008-03-25 12:30:00,101.39,101.42,101.23,101.35,17700.0,59.8681,59.8858,59.7737,59.8445,17700.0
2008-03-25 12:35:00,101.39,101.39,101.31,101.34,10100.0,59.8681,59.8681,59.8209,59.8386,10100.0
2008-03-25 12:40:00,101.32,101.53,101.3,101.44,19800.0,59.8268,59.9508,59.815,59.8977,19800.0
2008-03-25 12:45:00,101.44,101.59,101.41,101.57,10900.0,59.8977,59.9862,59.8799,59.9744,10900.0
2008-03-25 12:50:00,101.58,101.66,101.56,101.6,10400.0,59.9803,60.0276,59.9685,59.9921,10400.0
2008-03-25 12:55:00,101.62,101.72,101.57,101.72,15500.0,60.0039,60.063,59.9744,60.063,15500.0
2008-03-25 13:00:00,101.71,101.73,101.61,101.61,12400.0,60.0571,60.0689,59.998,59.998,12400.0
2008-03-25 13:05:00,101.61,101.64,101.55,101.59,9400.0,59.998,60.0158,59.9626,59.9862,9400.0
2008-03-25 13:10:00,101.62,101.62,101.46,101.57,11100.0,60.0039,60.0039,59.9095,59.9744,11100.0
2008-03-25 13:15:00,101.54,101.61,101.51,101.54,14000.0,59.9567,59.998,59.939,59.9567,14000.0
2008-03-25 13:20:00,101.52,101.69,101.47,101.64,8100.0,59.9449,60.0453,59.9154,60.0158,8100.0
2008-03-25 13:25:00,101.64,101.65,101.44,101.44,16000.0,60.0158,60.0217,59.8977,59.8977,16000.0
2008-03-25 13:30:00,101.41,101.47,101.29,101.34,13000.0,59.8799,59.9154,59.8091,59.8386,13000.0
2008-03-25 13:35:00,101.35,101.43,101.24,101.29,11300.0,59.8445,59.8918,59.7796,59.8091,11300.0
2008-03-25 13:40:00,101.32,101.59,101.26,101.57,22400.0,59.8268,59.9862,59.7914,59.9744,22400.0
2008-03-25 13:45:00,101.6,101.68,101.55,101.68,13100.0,59.9921,60.0394,59.9626,60.0394,13100.0
2008-03-25 13:50:00,101.64,101.72,101.61,101.69,8100.0,60.0158,60.063,59.998,60.0453,8100.0
2008-03-25 13:55:00,101.69,101.83,101.69,101.77,9800.0,60.0453,60.1279,60.0453,60.0925,9800.0
2008-03-25 14:00:00,101.76,101.95,101.7,101.89,18200.0,60.0866,60.1988,60.0512,60.1634,18200.0
2008-03-25 14:05:00,101.88,101.99,101.81,101.91,11900.0,60.1575,60.2224,60.1161,60.1752,11900.0
2008-03-25 14:10:00,101.92,101.93,101.76,101.8,10400.0,60.1811,60.187,60.0866,60.1102,10400.0
2008-03-25 14:15:00,101.78,101.93,101.76,101.89,11500.0,60.0984,60.187,60.0866,60.1634,11500.0
2008-03-25 14:20:00,101.89,101.95,101.85,101.86,12900.0,60.1634,60.1988,60.1398,60.1457,12900.0
2008-03-25 14:25:00,101.88,101.99,101.87,101.89,14800.0,60.1575,60.2224,60.1516,60.1634,14800.0
2008-03-25 14:30:00,101.89,101.89,101.69,101.75,10100.0,60.1634,60.1634,60.0453,60.0807,10100.0
2008-03-25 14:35:00,101.76,101.89,101.75,101.88,10600.0,60.0866,60.1634,60.0807,60.1575,10600.0
2008-03-25 14:40:00,101.87,101.91,101.79,101.85,11400.0,60.1516,60.1752,60.1043,60.1398,11400.0
2008-03-25 14:45:00,101.87,101.96,101.83,101.93,15100.0,60.1516,60.2047,60.1279,60.187,15100.0
2008-03-25 14:50:00,101.88,102.05,101.85,102.02,22500.0,60.1575,60.2578,60.1398,60.2401,22500.0
2008-03-25 14:55:00,101.99,102.13,101.98,102.02,12100.0,60.2224,60.3051,60.2165,60.2401,12100.0
2008-03-25 15:00:00,102.03,102.15,102.03,102.14,11400.0,60.246,60.3169,60.246,60.311,11400.0
2008-03-25 15:05:00,102.14,102.17,102.05,102.05,19200.0,60.311,60.3287,60.2578,60.2578,19200.0
2008-03-25 15:10:00,102.05,102.17,102.03,102.14,15000.0,60.2578,60.3287,60.246,60.311,15000.0
2008-03-25 15:15:00,102.1,102.13,102.01,102.06,13500.0,60.2874,60.3051,60.2342,60.2637,13500.0
2008-03-25 15:20:00,102.08,102.18,101.98,102.14,13400.0,60.2756,60.3346,60.2165,60.311,13400.0
2008-03-25 15:25:00,102.16,102.19,102.07,102.13,17300.0,60.3228,60.3405,60.2697,60.3051,17300.0
2008-03-25 15:30:00,102.17,102.19,102.02,102.03,21300.0,60.3287,60.3405,60.2401,60.246,21300.0
2008-03-25 15:35:00,102.02,102.09,102.0,102.08,33300.0,60.2401,60.2815,60.2283,60.2756,33300.0
2008-03-25 15:40:00,102.08,102.29,102.02,102.02,32700.0,60.2756,60.3996,60.2401,60.2401,32700.0
2008-03-25 15:45:00,102.04,102.09,101.93,101.93,30900.0,60.2519,60.2815,60.187,60.187,30900.0
2008-03-25 15:50:00,101.95,101.97,101.83,101.84,36100.0,60.1988,60.2106,60.1279,60.1338,36100.0
2008-03-25 15:55:00,101.87,101.95,101.8,101.95,35600.0,60.1516,60.1988,60.1102,60.1988,35600.0
2008-03-26 09:30:00,101.67,101.67,100.77,100.78,39600.0,60.0335,60.0335,59.502,59.5079,39600.0
2008-03-26 09:35:00,100.75,100.99,100.67,100.97,32700.0,59.4902,59.6319,59.443,59.6201,32700.0
2008-03-26 09:40:00,100.96,101.02,100.69,100.77,52900.0,59.6142,59.6497,59.4548,59.502,52900.0
2008-03-26 09:45:00,100.71,100.82,100.64,100.69,26800.0,59.4666,59.5316,59.4253,59.4548,26800.0
2008-03-26 09:50:00,100.68,100.87,100.56,100.74,15400.0,59.4489,59.5611,59.378,59.4843,15400.0
2008-03-26 09:55:00,100.72,100.93,100.66,100.76,15400.0,59.4725,59.5965,59.4371,59.4961,15400.0
2008-03-26 10:00:00,100.76,101.0,100.71,101.0,23200.0,59.4961,59.6378,59.4666,59.6378,23200.0
2008-03-26 10:05:00,100.96,101.3,100.96,101.28,28000.0,59.6142,59.815,59.6142,59.8032,28000.0
2008-03-26 10:10:00,101.25,101.27,100.93,101.0,34400.0,59.7855,59.7973,59.5965,59.6378,34400.0
2008-03-26 10:15:00,101.01,101.01,100.76,100.78,22600.0,59.6438,59.6438,59.4961,59.5079,22600.0
2008-03-26 10:20:00,100.81,101.0,100.78,100.99,21500.0,59.5257,59.6378,59.5079,59.6319,21500.0
2008-03-26 10:25:00,100.98,101.06,100.86,100.96,16200.0,59.626,59.6733,59.5552,59.6142,16200.0
2008-03-26 10:30:00,100.96,100.96,100.8,100.91,42400.0,59.6142,59.6142,59.5198,59.5847,42400.0
2008-03-26 10:35:00,100.87,100.93,100.86,100.87,14300.0,59.5611,59.5965,59.5552,59.5611,14300.0
2008-03-26 10:40:00,100.88,100.93,100.86,100.86,12300.0,59.567,59.5965,59.5552,59.5552,12300.0
2008-03-26 10:45:00,100.86,100.87,100.68,100.71,42000.0,59.5552,59.5611,59.4489,59.4666,42000.0
2008-03-26 10:50:00,100.68,100.78,100.68,100.7,12100.0,59.4489,59.5079,59.4489,59.4607,12100.0
2008-03-26 10:55:00,100.7,100.78,100.68,100.7,9800.0,59.4607,59.5079,59.4489,59.4607,9800.0
2008-03-26 11:00:00,100.68,100.72,100.57,100.63,11600.0,59.4489,59.4725,59.3839,59.4194,11600.0
2008-03-26 11:05:00,100.64,100.72,100.62,100.63,9600.0,59.4253,59.4725,59.4135,59.4194,9600.0
2008-03-26 11:10:00,100.64,100.71,100.61,100.67,7700.0,59.4253,59.4666,59.4076,59.443,7700.0
2008-03-26 11:15:00,100.69,100.73,100.66,100.73,8000.0,59.4548,59.4784,59.4371,59.4784,8000.0
2008-03-26 11:20:00,100.71,100.82,100.59,100.77,11600.0,59.4666,59.5316,59.3958,59.502,11600.0
2008-03-26 11:25:00,100.79,101.05,100.79,101.05,10100.0,59.5138,59.6674,59.5138,59.6674,10100.0
2008-03-26 11:30:00,101.04,101.04,100.82,100.96,62300.0,59.6615,59.6615,59.5316,59.6142,62300.0
2008-03-26 11:35:00,101.0,101.0,100.88,100.9,6300.0,59.6378,59.6378,59.567,59.5788,6300.0
2008-03-26 11:40:00,100.89,100.97,100.66,100.69,9100.0,59.5729,59.6201,59.4371,59.4548,9100.0
2008-03-26 11:45:00,100.73,100.98,100.73,100.96,4900.0,59.4784,59.626,59.4784,59.6142,4900.0
2008-03-26 11:50:00,100.97,101.06,100.91,101.03,8300.0,59.6201,59.6733,59.5847,59.6556,8300.0
2008-03-26 11:55:00,101.02,101.09,100.94,100.94,5200.0,59.6497,59.691,59.6024,59.6024,5200.0
2008-03-26 12:00:00,100.96,101.03,100.89,100.93,8000.0,59.6142,59.6556,59.5729,59.5965,8000.0
2008-03-26 12:05:00,100.87,101.03,100.87,101.0,6200.0,59.5611,59.6556,59.5611,59.6378,6200.0
2008-03-26 12:10:00,100.98,100.98,100.77,100.83,9400.0,59.626,59.626,59.502,59.5375,9400.0
2008-03-26 12:15:00,100.82,100.94,100.79,100.88,15500.0,59.5316,59.6024,59.5138,59.567,15500.0
2008-03-26 12:20:00,100.85,100.88,100.83,100.85,18800.0,59.5493,59.567,59.5375,59.5493,18800.0
2008-03-26 12:25:00,100.87,100.91,100.85,100.88,11700.0,59.5611,59.5847,59.5493,59.567,11700.0
2008-03-26 12:30:00,100.88,100.98,100.88,100.88,7100.0,59.567,59.626,59.567,59.567,7100.0
2008-03-26 12:35:00,100.87,100.88,100.84,100.86,6600.0,59.5611,59.567,59.5434,59.5552,6600.0
2008-03-26 12:40:00,100.87,100.99,100.84,100.93,12100.0,59.5611,59.6319,59.5434,59.5965,12100.0
2008-03-26 12:45:00,100.96,100.98,100.88,100.92,11500.0,59.6142,59.626,59.567,59.5906,11500.0
2008-03-26 12:50:00,100.94,101.0,100.86,100.97,12200.0,59.6024,59.6378,59.5552,59.6201,12200.0
2008-03-26 12:55:00,101.0,101.08,100.95,101.04,13400.0,59.6378,59.6851,59.6083,59.6615,13400.0
2008-03-26 13:00:00,101.04,101.05,100.96,101.03,5800.0,59.6615,59.6674,59.6142,59.6556,5800.0
2008-03-26 13:05:00,101.07,101.1,100.96,101.05,6100.0,59.6792,59.6969,59.6142,59.6674,6100.0
2008-03-26 13:10:00,101.04,101.1,100.99,101.08,5400.0,59.6615,59.6969,59.6319,59.6851,5400.0
2008-03-26 13:15:00,101.09,101.1,101.03,101.09,5800.0,59.691,59.6969,59.6556,59.691,5800.0
2008-03-26 13:20:00,101.09,101.13,101.04,101.09,9300.0,59.691,59.7146,59.6615,59.691,9300.0
2008-03-26 13:25:00,101.08,101.14,101.05,101.08,6600.0,59.6851,59.7205,59.6674,59.6851,6600.0
2008-03-26 13:30:00,101.05,101.05,100.92,100.92,7600.0,59.6674,59.6674,59.5906,59.5906,7600.0
2008-03-26 13:35:00,100.93,100.99,100.89,100.96,8100.0,59.5965,59.6319,59.5729,59.6142,8100.0
2008-03-26 13:40:00,100.96,101.0,100.95,100.98,5300.0,59.6142,59.6378,59.6083,59.626,5300.0
2008-03-26 13:45:00,100.97,101.0,100.91,100.97,8300.0,59.6201,59.6378,59.5847,59.6201,8300.0
2008-03-26 13:50:00,100.97,101.08,100.97,101.03,4600.0,59.6201,59.6851,59.6201,59.6556,4600.0
2008-03-26 13:55:00,101.06,101.11,101.05,101.06,3200.0,59.6733,59.7028,59.6674,59.6733,3200.0
2008-03-26 14:00:00,101.08,101.1,100.98,101.07,18500.0,59.6851,59.6969,59.626,59.6792,18500.0
2008-03-26 14:05:00,101.07,101.18,101.05,101.06,10200.0,59.6792,59.7441,59.6674,59.6733,10200.0
2008-03-26 14:10:00,101.06,101.19,101.03,101.17,9100.0,59.6733,59.75,59.6556,59.7382,9100.0
2008-03-26 14:15:00,101.16,101.18,101.05,101.07,4400.0,59.7323,59.7441,59.6674,59.6792,4400.0
2008-03-26 14:20:00,101.08,101.1,101.01,101.1,16300.0,59.6851,59.6969,59.6438,59.6969,16300.0
2008-03-26 14:25:00,101.08,101.15,101.04,101.09,6700.0,59.6851,59.7264,59.6615,59.691,6700.0
2008-03-26 14:30:00,101.1,101.23,101.04,101.2,11800.0,59.6969,59.7737,59.6615,59.7559,11800.0
2008-03-26 14:35:00,101.22,101.24,101.15,101.16,11800.0,59.7678,59.7796,59.7264,59.7323,11800.0
2008-03-26 14:40:00,101.15,101.18,101.08,101.13,14300.0,59.7264,59.7441,59.6851,59.7146,14300.0
2008-03-26 14:45:00,101.14,101.21,101.06,101.08,11700.0,59.7205,59.7618,59.6733,59.6851,11700.0
2008-03-26 14:50:00,101.08,101.21,101.08,101.15,9600.0,59.6851,59.7618,59.6851,59.7264,9600.0
2008-03-26 14:55:00,101.16,101.33,101.07,101.32,18800.0,59.7323,59.8327,59.6792,59.8268,18800.0
2008-03-26 15:00:00,101.33,101.4,101.25,101.35,19400.0,59.8327,59.874,59.7855,59.8445,19400.0
2008-03-26 15:05:00,101.32,101.39,101.27,101.34,9500.0,59.8268,59.8681,59.7973,59.8386,9500.0
2008-03-26 15:10:00,101.36,101.4,101.12,101.12,9800.0,59.8504,59.874,59.7087,59.7087,9800.0
2008-03-26 15:15:00,101.14,101.21,101.04,101.1,8600.0,59.7205,59.7618,59.6615,59.6969,8600.0
2008-03-26 15:20:00,101.08,101.2,101.07,101.17,8600.0,59.6851,59.7559,59.6792,59.7382,8600.0
2008-03-26 15:25:00,101.17,101.27,101.0,101.09,15100.0,59.7382,59.7973,59.6378,59.691,15100.0
2008-03-26 15:30:00,101.06,101.14,101.01,101.06,12700.0,59.6733,59.7205,59.6438,59.6733,12700.0
2008-03-26 15:35:00,101.08,101.32,101.03,101.29,23400.0,59.6851,59.8268,59.6556,59.8091,23400.0
2008-03-26 15:40:00,101.29,101.32,101.22,101.29,20000.0,59.8091,59.8268,59.7678,59.8091,20000.0
2008-03-26 15:45:00,101.27,101.35,101.19,101.34,14500.0,59.7973,59.8445,59.75,59.8386,14500.0
2008-03-26 15:50:00,101.33,101.46,101.25,101.25,80100.0,59.8327,59.9095,59.7855,59.7855,80100.0
2008-03-26 15:55:00,101.25,101.34,101.14,101.23,46200.0,59.7855,59.8386,59.7205,59.7737,46200.0
2008-03-27 09:30:00,101.26,101.6,101.01,101.05,36000.0,59.7914,59.9921,59.6438,59.6674,36000.0
2008-03-27 09:35:00,101.01,101.5,101.01,101.34,13200.0,59.6438,59.9331,59.6438,59.8386,13200.0
2008-03-27 09:40:00,101.39,101.59,101.27,101.31,12800.0,59.8681,59.9862,59.7973,59.8209,12800.0
2008-03-27 09:45:00,101.3,101.41,101.18,101.35,10500.0,59.815,59.8799,59.7441,59.8445,10500.0
2008-03-27 09:50:00,101.36,101.36,101.01,101.09,10100.0,59.8504,59.8504,59.6438,59.691,10100.0
2008-03-27 09:55:00,101.12,101.16,101.0,101.1,10900.0,59.7087,59.7323,59.6378,59.6969,10900.0
2008-03-27 10:00:00,101.16,101.25,101.07,101.11,9400.0,59.7323,59.7855,59.6792,59.7028,9400.0
2008-03-27 10:05:00,101.1,101.16,100.98,101.01,14000.0,59.6969,59.7323,59.626,59.6438,14000.0
2008-03-27 10:10:00,100.98,101.2,100.98,101.17,7800.0,59.626,59.7559,59.626,59.7382,7800.0
2008-03-27 10:15:00,101.2,101.5,101.07,101.11,37800.0,59.7559,59.9331,59.6792,59.7028,37800.0
2008-03-27 10:20:00,101.09,101.09,100.75,100.81,36000.0,59.691,59.691,59.4902,59.5257,36000.0
2008-03-27 10:25:00,100.81,100.95,100.69,100.7,20500.0,59.5257,59.6083,59.4548,59.4607,20500.0
2008-03-27 10:30:00,100.7,100.7,100.45,100.57,20700.0,59.4607,59.4607,59.3131,59.3839,20700.0
2008-03-27 10:35:00,100.58,100.8,100.58,100.73,10900.0,59.3898,59.5198,59.3898,59.4784,10900.0
2008-03-27 10:40:00,100.79,100.8,100.72,100.75,11000.0,59.5138,59.5198,59.4725,59.4902,11000.0
2008-03-27 10:45:00,100.72,100.85,100.64,100.83,14600.0,59.4725,59.5493,59.4253,59.5375,14600.0
2008-03-27 10:50:00,100.82,100.9,100.77,100.83,10700.0,59.5316,59.5788,59.502,59.5375,10700.0
2008-03-27 10:55:00,100.83,100.83,100.6,100.66,7100.0,59.5375,59.5375,59.4017,59.4371,7100.0
2008-03-27 11:00:00,100.64,100.67,100.53,100.53,10200.0,59.4253,59.443,59.3603,59.3603,10200.0
2008-03-27 11:05:00,100.52,100.6,100.47,100.6,14600.0,59.3544,59.4017,59.3249,59.4017,14600.0
2008-03-27 11:10:00,100.6,100.61,100.47,100.47,14600.0,59.4017,59.4076,59.3249,59.3249,14600.0
2008-03-27 11:15:00,100.49,100.65,100.36,100.64,12100.0,59.3367,59.4312,59.2599,59.4253,12100.0
2008-03-27 11:20:00,100.62,100.7,100.42,100.46,17900.0,59.4135,59.4607,59.2954,59.319,17900.0
2008-03-27 11:25:00,100.42,100.47,100.24,100.28,16900.0,59.2954,59.3249,59.1891,59.2127,16900.0
2008-03-27 11:30:00,100.29,100.37,100.22,100.28,13700.0,59.2186,59.2658,59.1773,59.2127,13700.0
2008-03-27 11:35:00,100.28,100.4,100.25,100.35,19300.0,59.2127,59.2836,59.195,59.254,19300.0
2008-03-27 11:40:00,100.38,100.58,100.31,100.54,13200.0,59.2718,59.3898,59.2304,59.3662,13200.0
2008-03-27 11:45:00,100.59,100.66,100.45,100.46,10700.0,59.3958,59.4371,59.3131,59.319,10700.0
2008-03-27 11:50:00,100.47,100.52,100.35,100.45,7600.0,59.3249,59.3544,59.254,59.3131,7600.0
2008-03-27 11:55:00,100.4,100.42,100.32,100.36,5900.0,59.2836,59.2954,59.2363,59.2599,5900.0
2008-03-27 12:00:00,100.35,100.41,100.31,100.31,7600.0,59.254,59.2895,59.2304,59.2304,7600.0
2008-03-27 12:05:00,100.31,100.34,100.27,100.27,11400.0,59.2304,59.2481,59.2068,59.2068,11400.0
2008-03-27 12:10:00,100.27,100.45,100.26,100.41,13200.0,59.2068,59.3131,59.2009,59.2895,13200.0
2008-03-27 12:15:00,100.42,100.48,100.38,100.47,13200.0,59.2954,59.3308,59.2718,59.3249,13200.0
2008-03-27 12:20:00,100.48,100.55,100.44,100.46,13800.0,59.3308,59.3721,59.3072,59.319,13800.0
2008-03-27 12:25:00,100.48,100.59,100.45,100.59,12400.0,59.3308,59.3958,59.3131,59.3958,12400.0
2008-03-27 12:30:00,100.59,100.65,100.56,100.59,20700.0,59.3958,59.4312,59.378,59.3958,20700.0
2008-03-27 12:35:00,100.6,100.69,100.6,100.63,11200.0,59.4017,59.4548,59.4017,59.4194,11200.0
2008-03-27 12:40:00,100.63,100.64,100.57,100.64,10600.0,59.4194,59.4253,59.3839,59.4253,10600.0
2008-03-27 12:45:00,100.61,100.66,100.53,100.59,9200.0,59.4076,59.4371,59.3603,59.3958,9200.0
2008-03-27 12:50:00,100.61,100.62,100.5,100.55,6100.0,59.4076,59.4135,59.3426,59.3721,6100.0
2008-03-27 12:55:00,100.56,100.68,100.53,100.68,11400.0,59.378,59.4489,59.3603,59.4489,11400.0
2008-03-27 13:00:00,100.66,100.8,100.65,100.8,23200.0,59.4371,59.5198,59.4312,59.5198,23200.0
2008-03-27 13:05:00,100.78,101.01,100.76,100.96,26100.0,59.5079,59.6438,59.4961,59.6142,26100.0
2008-03-27 13:10:00,100.96,100.99,100.94,100.98,11800.0,59.6142,59.6319,59.6024,59.626,11800.0
2008-03-27 13:15:00,101.0,101.01,100.84,100.84,19000.0,59.6378,59.6438,59.5434,59.5434,19000.0
2008-03-27 13:20:00,100.84,100.94,100.81,100.9,11600.0,59.5434,59.6024,59.5257,59.5788,11600.0
2008-03-27 13:25:00,100.88,100.88,100.81,100.84,6000.0,59.567,59.567,59.5257,59.5434,6000.0
2008-03-27 13:30:00,100.83,100.83,100.46,100.48,16300.0,59.5375,59.5375,59.319,59.3308,16300.0
2008-03-27 13:35:00,100.48,100.53,100.26,100.26,10800.0,59.3308,59.3603,59.2009,59.2009,10800.0
2008-03-27 13:40:00,100.3,100.32,100.1,100.19,18000.0,59.2245,59.2363,59.1064,59.1596,18000.0
2008-03-27 13:45:00,100.24,100.3,100.16,100.23,13000.0,59.1891,59.2245,59.1418,59.1832,13000.0
2008-03-27 13:50:00,100.23,100.3,100.16,100.3,9200.0,59.1832,59.2245,59.1418,59.2245,9200.0
2008-03-27 13:55:00,100.28,100.29,100.1,100.13,11800.0,59.2127,59.2186,59.1064,59.1241,11800.0
2008-03-27 14:00:00,100.15,100.16,100.06,100.11,11400.0,59.1359,59.1418,59.0828,59.1123,11400.0
2008-03-27 14:05:00,100.13,100.3,100.09,100.27,10200.0,59.1241,59.2245,59.1005,59.2068,10200.0
2008-03-27 14:10:00,100.27,100.38,100.25,100.26,9200.0,59.2068,59.2718,59.195,59.2009,9200.0
2008-03-27 14:15:00,100.26,100.51,100.26,100.45,15200.0,59.2009,59.3485,59.2009,59.3131,15200.0
2008-03-27 14:20:00,100.44,100.56,100.38,100.56,13500.0,59.3072,59.378,59.2718,59.378,13500.0
2008-03-27 14:25:00,100.56,100.6,100.45,100.49,12900.0,59.378,59.4017,59.3131,59.3367,12900.0
2008-03-27 14:30:00,100.44,100.67,100.44,100.59,12700.0,59.3072,59.443,59.3072,59.3958,12700.0
2008-03-27 14:35:00,100.62,100.81,100.61,100.73,19000.0,59.4135,59.5257,59.4076,59.4784,19000.0
2008-03-27 14:40:00,100.71,100.86,100.64,100.71,36100.0,59.4666,59.5552,59.4253,59.4666,36100.0
2008-03-27 14:45:00,100.73,100.75,100.59,100.66,10800.0,59.4784,59.4902,59.3958,59.4371,10800.0
2008-03-27 14:50:00,100.69,100.82,100.6,100.65,13100.0,59.4548,59.5316,59.4017,59.4312,13100.0
2008-03-27 14:55:00,100.65,100.66,100.45,100.52,12800.0,59.4312,59.4371,59.3131,59.3544,12800.0
2008-03-27 15:00:00,100.5,100.55,100.43,100.46,11500.0,59.3426,59.3721,59.3013,59.319,11500.0
2008-03-27 15:05:00,100.45,100.56,100.38,100.51,21800.0,59.3131,59.378,59.2718,59.3485,21800.0
2008-03-27 15:10:00,100.5,100.7,100.45,100.69,14300.0,59.3426,59.4607,59.3131,59.4548,14300.0
2008-03-27 15:15:00,100.67,100.67,100.38,100.46,9100.0,59.443,59.443,59.2718,59.319,9100.0
2008-03-27 15:20:00,100.44,100.44,100.22,100.23,13300.0,59.3072,59.3072,59.1773,59.1832,13300.0
2008-03-27 15:25:00,100.22,100.41,100.2,100.37,12800.0,59.1773,59.2895,59.1655,59.2658,12800.0
2008-03-27 15:30:00,100.37,100.48,100.33,100.41,19000.0,59.2658,59.3308,59.2422,59.2895,19000.0
2008-03-27 15:35:00,100.38,100.41,100.03,100.03,21600.0,59.2718,59.2895,59.0651,59.0651,21600.0
2008-03-27 15:40:00,100.04,100.11,100.0,100.01,24200.0,59.071,59.1123,59.0474,59.0533,24200.0
2008-03-27 15:45:00,100.03,100.15,99.97,100.02,18800.0,59.0651,59.1359,59.0297,59.0592,18800.0
2008-03-27 15:50:00,100.02,100.07,99.91,100.02,34300.0,59.0592,59.0887,58.9942,59.0592,34300.0
2008-03-27 15:55:00,99.99,100.05,99.9,100.0,52400.0,59.0415,59.0769,58.9883,59.0474,52400.0
2008-03-28 09:30:00,100.73,100.79,100.14,100.55,25700.0,59.4784,59.5138,59.13,59.3721,25700.0
2008-03-28 09:35:00,100.52,100.63,100.48,100.48,18400.0,59.3544,59.4194,59.3308,59.3308,18400.0
2008-03-28 09:40:00,100.46,100.46,99.93,100.04,29500.0,59.319,59.319,59.006,59.071,29500.0
2008-03-28 09:45:00,100.02,100.38,100.0,100.38,26800.0,59.0592,59.2718,59.0474,59.2718,26800.0
2008-03-28 09:50:00,100.42,100.65,100.39,100.59,23200.0,59.2954,59.4312,59.2777,59.3958,23200.0
2008-03-28 09:55:00,100.61,100.85,100.59,100.83,25800.0,59.4076,59.5493,59.3958,59.5375,25800.0
2008-03-28 10:00:00,100.82,100.89,100.77,100.79,28700.0,59.5316,59.5729,59.502,59.5138,28700.0
2008-03-28 10:05:00,100.82,100.85,100.71,100.77,28200.0,59.5316,59.5493,59.4666,59.502,28200.0
2008-03-28 10:10:00,100.84,100.88,100.38,100.39,23700.0,59.5434,59.567,59.2718,59.2777,23700.0
2008-03-28 10:15:00,100.37,100.37,100.2,100.26,25500.0,59.2658,59.2658,59.1655,59.2009,25500.0
2008-03-28 10:20:00,100.25,100.29,100.1,100.15,30100.0,59.195,59.2186,59.1064,59.1359,30100.0
2008-03-28 10:25:00,100.12,100.29,100.12,100.21,24300.0,59.1182,59.2186,59.1182,59.1714,24300.0
2008-03-28 10:30:00,100.2,100.33,100.16,100.18,23100.0,59.1655,59.2422,59.1418,59.1537,23100.0
2008-03-28 10:35:00,100.18,100.2,100.1,100.16,26200.0,59.1537,59.1655,59.1064,59.1418,26200.0
2008-03-28 10:40:00,100.16,100.2,100.1,100.13,17600.0,59.1418,59.1655,59.1064,59.1241,17600.0
2008-03-28 10:45:00,100.13,100.17,100.01,100.15,18300.0,59.1241,59.1478,59.0533,59.1359,18300.0
2008-03-28 10:50:00,100.16,100.31,100.12,100.26,18800.0,59.1418,59.2304,59.1182,59.2009,18800.0
2008-03-28 10:55:00,100.3,100.33,100.17,100.23,10400.0,59.2245,59.2422,59.1478,59.1832,10400.0
2008-03-28 11:00:00,100.23,100.24,100.16,100.21,5800.0,59.1832,59.1891,59.1418,59.1714,5800.0
2008-03-28 11:05:00,100.17,100.22,100.01,100.01,10500.0,59.1478,59.1773,59.0533,59.0533,10500.0
2008-03-28 11:10:00,100.01,100.05,99.98,99.99,9200.0,59.0533,59.0769,59.0356,59.0415,9200.0
2008-03-28 11:15:00,100.0,100.16,99.98,100.08,11500.0,59.0474,59.1418,59.0356,59.0946,11500.0
2008-03-28 11:20:00,100.07,100.25,100.07,100.25,8900.0,59.0887,59.195,59.0887,59.195,8900.0
2008-03-28 11:25:00,100.21,100.39,100.21,100.35,14800.0,59.1714,59.2777,59.1714,59.254,14800.0
2008-03-28 11:30:00,100.37,100.42,100.33,100.4,11100.0,59.2658,59.2954,59.2422,59.2836,11100.0
2008-03-28 11:35:00,100.39,100.42,100.15,100.15,13300.0,59.2777,59.2954,59.1359,59.1359,13300.0
2008-03-28 11:40:00,100.19,100.19,100.0,100.0,15800.0,59.1596,59.1596,59.0474,59.0474,15800.0
2008-03-28 11:45:00,100.01,100.14,99.99,100.07,12500.0,59.0533,59.13,59.0415,59.0887,12500.0
2008-03-28 11:50:00,100.09,100.19,100.06,100.19,10600.0,59.1005,59.1596,59.0828,59.1596,10600.0
2008-03-28 11:55:00,100.18,100.19,100.12,100.13,9400.0,59.1537,59.1596,59.1182,59.1241,9400.0
2008-03-28 12:00:00,100.12,100.15,100.01,100.06,13400.0,59.1182,59.1359,59.0533,59.0828,13400.0
2008-03-28 12:05:00,100.03,100.06,99.82,99.85,16500.0,59.0651,59.0828,58.9411,58.9588,16500.0
2008-03-28 12:10:00,99.85,99.85,99.76,99.81,16000.0,58.9588,58.9588,58.9057,58.9352,16000.0
2008-03-28 12:15:00,99.83,99.87,99.79,99.85,27900.0,58.947,58.9706,58.9234,58.9588,27900.0
2008-03-28 12:20:00,99.86,99.99,99.83,99.84,26200.0,58.9647,59.0415,58.947,58.9529,26200.0
2008-03-28 12:25:00,99.86,99.99,99.86,99.97,6600.0,58.9647,59.0415,58.9647,59.0297,6600.0
2008-03-28 12:30:00,99.98,100.09,99.98,100.0,12600.0,59.0356,59.1005,59.0356,59.0474,12600.0
2008-03-28 12:35:00,99.98,100.02,99.98,100.0,7900.0,59.0356,59.0592,59.0356,59.0474,7900.0
2008-03-28 12:40:00,99.98,100.17,99.96,100.03,24100.0,59.0356,59.1478,59.0238,59.0651,24100.0
2008-03-28 12:45:00,100.05,100.17,100.01,100.11,28000.0,59.0769,59.1478,59.0533,59.1123,28000.0
2008-03-28 12:50:00,100.11,100.23,100.1,100.17,21900.0,59.1123,59.1832,59.1064,59.1478,21900.0
2008-03-28 12:55:00,100.15,100.22,100.13,100.17,9800.0,59.1359,59.1773,59.1241,59.1478,9800.0
2008-03-28 13:00:00,100.17,100.23,100.1,100.2,8500.0,59.1478,59.1832,59.1064,59.1655,8500.0
2008-03-28 13:05:00,100.19,100.23,100.13,100.14,6500.0,59.1596,59.1832,59.1241,59.13,6500.0
2008-03-28 13:10:00,100.13,100.18,100.12,100.17,6500.0,59.1241,59.1537,59.1182,59.1478,6500.0
2008-03-28 13:15:00,100.15,100.19,100.11,100.18,8400.0,59.1359,59.1596,59.1123,59.1537,8400.0
2008-03-28 13:20:00,100.18,100.29,100.17,100.23,10800.0,59.1537,59.2186,59.1478,59.1832,10800.0
2008-03-28 13:25:00,100.24,100.31,100.23,100.23,7000.0,59.1891,59.2304,59.1832,59.1832,7000.0
2008-03-28 13:30:00,100.23,100.24,100.08,100.08,6900.0,59.1832,59.1891,59.0946,59.0946,6900.0
2008-03-28 13:35:00,100.05,100.18,100.0,100.16,13400.0,59.0769,59.1537,59.0474,59.1418,13400.0
2008-03-28 13:40:00,100.15,100.15,100.0,100.03,25200.0,59.1359,59.1359,59.0474,59.0651,25200.0
2008-03-28 13:45:00,100.02,100.12,100.0,100.0,15900.0,59.0592,59.1182,59.0474,59.0474,15900.0
2008-03-28 13:50:00,100.0,100.0,99.76,99.83,11100.0,59.0474,59.0474,58.9057,58.947,11100.0
2008-03-28 13:55:00,99.8,99.96,99.78,99.85,9600.0,58.9293,59.0238,58.9175,58.9588,9600.0
2008-03-28 14:00:00,99.86,100.03,99.86,100.03,23200.0,58.9647,59.0651,58.9647,59.0651,23200.0
2008-03-28 14:05:00,100.02,100.08,99.99,100.08,12300.0,59.0592,59.0946,59.0415,59.0946,12300.0
2008-03-28 14:10:00,100.08,100.11,100.05,100.09,11900.0,59.0946,59.1123,59.0769,59.1005,11900.0
2008-03-28 14:15:00,100.09,100.29,100.07,100.2,14000.0,59.1005,59.2186,59.0887,59.1655,14000.0
2008-03-28 14:20:00,100.18,100.27,100.08,100.2,12000.0,59.1537,59.2068,59.0946,59.1655,12000.0
2008-03-28 14:25:00,100.21,100.28,100.17,100.21,18000.0,59.1714,59.2127,59.1478,59.1714,18000.0
2008-03-28 14:30:00,100.24,100.31,100.2,100.2,15700.0,59.1891,59.2304,59.1655,59.1655,15700.0
2008-03-28 14:35:00,100.18,100.23,100.13,100.16,15200.0,59.1537,59.1832,59.1241,59.1418,15200.0
2008-03-28 14:40:00,100.2,100.22,100.16,100.19,8500.0,59.1655,59.1773,59.1418,59.1596,8500.0
2008-03-28 14:45:00,100.18,100.33,100.15,100.28,12700.0,59.1537,59.2422,59.1359,59.2127,12700.0
2008-03-28 14:50:00,100.25,100.25,100.14,100.14,6600.0,59.195,59.195,59.13,59.13,6600.0
2008-03-28 14:55:00,100.15,100.36,100.15,100.34,9900.0,59.1359,59.2599,59.1359,59.2481,9900.0
2008-03-28 15:00:00,100.34,100.34,100.22,100.22,22800.0,59.2481,59.2481,59.1773,59.1773,22800.0
2008-03-28 15:05:00,100.21,100.23,100.06,100.12,24000.0,59.1714,59.1832,59.0828,59.1182,24000.0
2008-03-28 15:10:00,100.12,100.17,100.02,100.02,23700.0,59.1182,59.1478,59.0592,59.0592,23700.0
2008-03-28 15:15:00,100.01,100.01,99.91,100.0,29700.0,59.0533,59.0533,58.9942,59.0474,29700.0
2008-03-28 15:20:00,99.98,100.28,99.98,100.25,48200.0,59.0356,59.2127,59.0356,59.195,48200.0
2008-03-28 15:25:00,100.25,100.28,100.2,100.27,25500.0,59.195,59.2127,59.1655,59.2068,25500.0
2008-03-28 15:30:00,100.28,100.32,100.2,100.31,32500.0,59.2127,59.2363,59.1655,59.2304,32500.0
2008-03-28 15:35:00,100.3,100.32,100.13,100.13,24200.0,59.2245,59.2363,59.1241,59.1241,24200.0
2008-03-28 15:40:00,100.15,100.26,100.12,100.23,37900.0,59.1359,59.2009,59.1182,59.1832,37900.0
2008-03-28 15:45:00,100.22,100.29,100.07,100.25,47400.0,59.1773,59.2186,59.0887,59.195,47400.0
2008-03-28 15:50:00,100.24,100.26,100.1,100.22,38400.0,59.1891,59.2009,59.1064,59.1773,38400.0
2008-03-28 15:55:00,100.22,100.23,100.02,100.11,53300.0,59.1773,59.1832,59.0592,59.1123,53300.0
2008-03-31 09:30:00,100.34,100.54,100.18,100.29,36800.0,59.2481,59.3662,59.1537,59.2186,36800.0
2008-03-31 09:35:00,100.3,100.41,100.11,100.34,15700.0,59.2245,59.2895,59.1123,59.2481,15700.0
2008-03-31 09:40:00,100.33,100.61,100.23,100.46,25600.0,59.2422,59.4076,59.1832,59.319,25600.0
2008-03-31 09:45:00,100.43,100.43,99.92,99.92,41700.0,59.3013,59.3013,59.0001,59.0001,41700.0
2008-03-31 09:50:00,99.95,100.0,99.87,99.94,18900.0,59.0179,59.0474,58.9706,59.0119,18900.0
2008-03-31 09:55:00,99.93,99.98,99.84,99.93,29700.0,59.006,59.0356,58.9529,59.006,29700.0
2008-03-31 10:00:00,99.93,99.97,99.64,99.64,36700.0,59.006,59.0297,58.8348,58.8348,36700.0
2008-03-31 10:05:00,99.61,99.64,99.3,99.32,39400.0,58.8171,58.8348,58.634,58.6459,39400.0
2008-03-31 10:10:00,99.35,99.35,99.02,99.11,29800.0,58.6636,58.6636,58.4687,58.5219,29800.0
2008-03-31 10:15:00,99.11,99.13,99.0,99.13,33900.0,58.5219,58.5337,58.4569,58.5337,33900.0
2008-03-31 10:20:00,99.13,99.2,98.85,98.87,43900.0,58.5337,58.575,58.3683,58.3801,43900.0
2008-03-31 10:25:00,98.88,99.05,98.88,98.97,45100.0,58.386,58.4864,58.386,58.4392,45100.0
2008-03-31 10:30:00,98.95,99.18,98.95,99.09,38100.0,58.4274,58.5632,58.4274,58.51,38100.0
2008-03-31 10:35:00,99.07,99.14,99.0,99.06,55100.0,58.4982,58.5396,58.4569,58.4923,55100.0
2008-03-31 10:40:00,99.05,99.15,98.95,99.1,27800.0,58.4864,58.5455,58.4274,58.5159,27800.0
2008-03-31 10:45:00,99.1,99.1,98.91,98.91,17200.0,58.5159,58.5159,58.4038,58.4038,17200.0
2008-03-31 10:50:00,98.92,99.06,98.91,98.97,34900.0,58.4097,58.4923,58.4038,58.4392,34900.0
2008-03-31 10:55:00,98.98,98.98,98.88,98.92,17700.0,58.4451,58.4451,58.386,58.4097,17700.0
2008-03-31 11:00:00,98.92,98.92,98.73,98.77,26100.0,58.4097,58.4097,58.2975,58.3211,26100.0
2008-03-31 11:05:00,98.77,98.87,98.72,98.75,28800.0,58.3211,58.3801,58.2916,58.3093,28800.0
2008-03-31 11:10:00,98.75,98.79,98.68,98.71,23800.0,58.3093,58.3329,58.2679,58.2857,23800.0
2008-03-31 11:15:00,98.68,98.71,98.64,98.64,26800.0,58.2679,58.2857,58.2443,58.2443,26800.0
2008-03-31 11:20:00,98.64,98.7,98.44,98.54,63200.0,58.2443,58.2798,58.1262,58.1853,63200.0
2008-03-31 11:25:00,98.55,98.67,98.54,98.65,33000.0,58.1912,58.262,58.1853,58.2502,33000.0
2008-03-31 11:30:00,98.69,98.8,98.67,98.75,25000.0,58.2739,58.3388,58.262,58.3093,25000.0
2008-03-31 11:35:00,98.75,98.8,98.57,98.62,49900.0,58.3093,58.3388,58.203,58.2325,49900.0
2008-03-31 11:40:00,98.62,98.63,98.5,98.59,28300.0,58.2325,58.2384,58.1617,58.2148,28300.0
2008-03-31 11:45:00,98.59,98.65,98.53,98.55,24100.0,58.2148,58.2502,58.1794,58.1912,24100.0
2008-03-31 11:50:00,98.55,98.72,98.51,98.72,28400.0,58.1912,58.2916,58.1676,58.2916,28400.0
2008-03-31 11:55:00,98.71,98.79,98.69,98.72,19600.0,58.2857,58.3329,58.2739,58.2916,19600.0
2008-03-31 12:00:00,98.71,98.8,98.64,98.64,26000.0,58.2857,58.3388,58.2443,58.2443,26000.0
2008-03-31 12:05:00,98.67,98.67,98.56,98.6,25200.0,58.262,58.262,58.1971,58.2207,25200.0
2008-03-31 12:10:00,98.62,98.66,98.58,98.64,19700.0,58.2325,58.2561,58.2089,58.2443,19700.0
2008-03-31 12:15:00,98.65,98.74,98.61,98.68,27600.0,58.2502,58.3034,58.2266,58.2679,27600.0
2008-03-31 12:20:00,98.68,98.71,98.54,98.69,32100.0,58.2679,58.2857,58.1853,58.2739,32100.0
2008-03-31 12:25:00,98.69,98.8,98.65,98.8,30300.0,58.2739,58.3388,58.2502,58.3388,30300.0
2008-03-31 12:30:00,98.8,99.22,98.8,99.17,43900.0,58.3388,58.5868,58.3388,58.5573,43900.0
2008-03-31 12:35:00,99.21,99.22,99.12,99.13,14700.0,58.5809,58.5868,58.5278,58.5337,14700.0
2008-03-31 12:40:00,99.13,99.19,99.12,99.15,18200.0,58.5337,58.5691,58.5278,58.5455,18200.0
2008-03-31 12:45:00,99.12,99.19,99.07,99.19,19500.0,58.5278,58.5691,58.4982,58.5691,19500.0
2008-03-31 12:50:00,99.18,99.36,99.17,99.3,16500.0,58.5632,58.6695,58.5573,58.634,16500.0
2008-03-31 12:55:00,99.3,99.35,99.26,99.26,11600.0,58.634,58.6636,58.6104,58.6104,11600.0
2008-03-31 13:00:00,99.28,99.28,99.13,99.16,17700.0,58.6222,58.6222,58.5337,58.5514,17700.0
2008-03-31 13:05:00,99.18,99.33,99.14,99.28,20300.0,58.5632,58.6518,58.5396,58.6222,20300.0
2008-03-31 13:10:00,99.25,99.26,99.14,99.18,28100.0,58.6045,58.6104,58.5396,58.5632,28100.0
2008-03-31 13:15:00,99.17,99.24,99.17,99.19,7900.0,58.5573,58.5986,58.5573,58.5691,7900.0
2008-03-31 13:20:00,99.17,99.3,99.16,99.3,14500.0,58.5573,58.634,58.5514,58.634,14500.0
2008-03-31 13:25:00,99.28,99.3,99.18,99.29,10500.0,58.6222,58.634,58.5632,58.6281,10500.0
2008-03-31 13:30:00,99.28,99.33,99.25,99.3,11300.0,58.6222,58.6518,58.6045,58.634,11300.0
2008-03-31 13:35:00,99.3,99.35,99.26,99.35,13100.0,58.634,58.6636,58.6104,58.6636,13100.0
2008-03-31 13:40:00,99.33,99.35,99.27,99.35,21600.0,58.6518,58.6636,58.6163,58.6636,21600.0
2008-03-31 13:45:00,99.33,99.4,99.31,99.37,11000.0,58.6518,58.6931,58.6399,58.6754,11000.0
2008-03-31 13:50:00,99.37,99.4,99.33,99.39,15500.0,58.6754,58.6931,58.6518,58.6872,15500.0
2008-03-31 13:55:00,99.37,99.41,99.33,99.33,9600.0,58.6754,58.699,58.6518,58.6518,9600.0
2008-03-31 14:00:00,99.34,99.42,99.28,99.41,14500.0,58.6577,58.7049,58.6222,58.699,14500.0
2008-03-31 14:05:00,99.41,99.45,99.35,99.35,8100.0,58.699,58.7226,58.6636,58.6636,8100.0
2008-03-31 14:10:00,99.38,99.43,99.33,99.35,19900.0,58.6813,58.7108,58.6518,58.6636,19900.0
2008-03-31 14:15:00,99.36,99.38,99.26,99.32,19400.0,58.6695,58.6813,58.6104,58.6459,19400.0
2008-03-31 14:20:00,99.33,99.42,99.31,99.33,17500.0,58.6518,58.7049,58.6399,58.6518,17500.0
2008-03-31 14:25:00,99.34,99.38,99.3,99.33,13000.0,58.6577,58.6813,58.634,58.6518,13000.0
2008-03-31 14:30:00,99.34,99.54,99.33,99.54,18200.0,58.6577,58.7758,58.6518,58.7758,18200.0
2008-03-31 14:35:00,99.54,99.54,99.43,99.47,18500.0,58.7758,58.7758,58.7108,58.7344,18500.0
2008-03-31 14:40:00,99.47,99.51,99.36,99.39,19900.0,58.7344,58.758,58.6695,58.6872,19900.0
2008-03-31 14:45:00,99.39,99.47,99.32,99.43,27900.0,58.6872,58.7344,58.6459,58.7108,27900.0
2008-03-31 14:50:00,99.47,99.47,99.3,99.33,17600.0,58.7344,58.7344,58.634,58.6518,17600.0
2008-03-31 14:55:00,99.33,99.43,99.3,99.37,15600.0,58.6518,58.7108,58.634,58.6754,15600.0
2008-03-31 15:00:00,99.36,99.36,99.26,99.26,23600.0,58.6695,58.6695,58.6104,58.6104,23600.0
2008-03-31 15:05:00,99.26,99.39,99.25,99.37,23800.0,58.6104,58.6872,58.6045,58.6754,23800.0
2008-03-31 15:10:00,99.39,99.4,99.27,99.3,21900.0,58.6872,58.6931,58.6163,58.634,21900.0
2008-03-31 15:15:00,99.28,99.48,99.27,99.48,30500.0,58.6222,58.7403,58.6163,58.7403,30500.0
2008-03-31 15:20:00,99.47,99.6,99.41,99.48,39200.0,58.7344,58.8112,58.699,58.7403,39200.0
2008-03-31 15:25:00,99.46,99.48,99.25,99.31,22600.0,58.7285,58.7403,58.6045,58.6399,22600.0
2008-03-31 15:30:00,99.31,99.39,99.21,99.36,32100.0,58.6399,58.6872,58.5809,58.6695,32100.0
2008-03-31 15:35:00,99.4,99.46,99.28,99.36,29400.0,58.6931,58.7285,58.6222,58.6695,29400.0
2008-03-31 15:40:00,99.36,99.52,99.36,99.47,64500.0,58.6695,58.7639,58.6695,58.7344,64500.0
2008-03-31 15:45:00,99.47,99.51,99.37,99.41,53900.0,58.7344,58.758,58.6754,58.699,53900.0
2008-03-31 15:50:00,99.42,99.48,99.33,99.46,62600.0,58.7049,58.7403,58.6518,58.7285,62600.0
2008-03-31 15:55:00,99.47,99.49,99.29,99.29,130300.0,58.7344,58.7462,58.6281,58.6281,130300.0
2008-04-01 09:30:00,99.92,100.16,99.81,100.0,51900.0,59.0001,59.1418,58.9352,59.0474,51900.0
2008-04-01 09:35:00,99.98,100.07,99.61,99.62,40500.0,59.0356,59.0887,58.8171,58.823,40500.0
2008-04-01 09:40:00,99.62,99.66,99.35,99.38,18600.0,58.823,58.8466,58.6636,58.6813,18600.0
2008-04-01 09:45:00,99.34,99.61,99.28,99.59,23200.0,58.6577,58.8171,58.6222,58.8053,23200.0
2008-04-01 09:50:00,99.59,99.73,99.51,99.54,21300.0,58.8053,58.8879,58.758,58.7758,21300.0
2008-04-01 09:55:00,99.57,99.75,99.54,99.67,19400.0,58.7935,58.8998,58.7758,58.8525,19400.0
2008-04-01 10:00:00,99.67,100.01,99.65,99.87,28000.0,58.8525,59.0533,58.8407,58.9706,28000.0
2008-04-01 10:05:00,99.87,99.9,99.83,99.9,15000.0,58.9706,58.9883,58.947,58.9883,15000.0
2008-04-01 10:10:00,99.9,100.05,99.87,100.0,30300.0,58.9883,59.0769,58.9706,59.0474,30300.0
2008-04-01 10:15:00,100.0,100.03,99.94,99.96,21200.0,59.0474,59.0651,59.0119,59.0238,21200.0
2008-04-01 10:20:00,99.95,100.08,99.94,100.04,17900.0,59.0179,59.0946,59.0119,59.071,17900.0
2008-04-01 10:25:00,100.03,100.31,100.03,100.23,23500.0,59.0651,59.2304,59.0651,59.1832,23500.0
2008-04-01 10:30:00,100.23,100.24,100.03,100.13,23700.0,59.1832,59.1891,59.0651,59.1241,23700.0
2008-04-01 10:35:00,100.13,100.22,99.93,100.14,21700.0,59.1241,59.1773,59.006,59.13,21700.0
2008-04-01 10:40:00,100.1,100.28,100.08,100.1,30100.0,59.1064,59.2127,59.0946,59.1064,30100.0
2008-04-01 10:45:00,100.09,100.09,99.97,100.03,16400.0,59.1005,59.1005,59.0297,59.0651,16400.0
2008-04-01 10:50:00,100.02,100.17,100.0,100.09,27500.0,59.0592,59.1478,59.0474,59.1005,27500.0
2008-04-01 10:55:00,100.09,100.22,100.06,100.18,21800.0,59.1005,59.1773,59.0828,59.1537,21800.0
2008-04-01 11:00:00,100.19,100.32,100.19,100.32,9800.0,59.1596,59.2363,59.1596,59.2363,9800.0
2008-04-01 11:05:00,100.36,100.37,100.29,100.36,11100.0,59.2599,59.2658,59.2186,59.2599,11100.0
2008-04-01 11:10:00,100.34,100.53,100.33,100.5,23500.0,59.2481,59.3603,59.2422,59.3426,23500.0
2008-04-01 11:15:00,100.53,100.55,100.4,100.4,13700.0,59.3603,59.3721,59.2836,59.2836,13700.0
2008-04-01 11:20:00,100.4,100.54,100.34,100.54,15100.0,59.2836,59.3662,59.2481,59.3662,15100.0
2008-04-01 11:25:00,100.54,100.71,100.54,100.71,10000.0,59.3662,59.4666,59.3662,59.4666,10000.0
2008-04-01 11:30:00,100.69,100.8,100.68,100.77,9400.0,59.4548,59.5198,59.4489,59.502,9400.0
2008-04-01 11:35:00,100.77,100.82,100.74,100.8,12300.0,59.502,59.5316,59.4843,59.5198,12300.0
2008-04-01 11:40:00,100.8,100.85,100.79,100.81,11400.0,59.5198,59.5493,59.5138,59.5257,11400.0
2008-04-01 11:45:00,100.8,100.94,100.77,100.9,21500.0,59.5198,59.6024,59.502,59.5788,21500.0
2008-04-01 11:50:00,100.92,101.1,100.87,101.1,21700.0,59.5906,59.6969,59.5611,59.6969,21700.0
2008-04-01 11:55:00,101.09,101.24,101.09,101.16,29900.0,59.691,59.7796,59.691,59.7323,29900.0
2008-04-01 12:00:00,101.19,101.26,101.08,101.11,20000.0,59.75,59.7914,59.6851,59.7028,20000.0
2008-04-01 12:05:00,101.11,101.23,101.04,101.08,22200.0,59.7028,59.7737,59.6615,59.6851,22200.0
2008-04-01 12:10:00,101.08,101.12,100.96,101.03,20200.0,59.6851,59.7087,59.6142,59.6556,20200.0
2008-04-01 12:15:00,101.01,101.18,100.99,101.09,28400.0,59.6438,59.7441,59.6319,59.691,28400.0
2008-04-01 12:20:00,101.09,101.09,100.96,101.02,22900.0,59.691,59.691,59.6142,59.6497,22900.0
2008-04-01 12:25:00,101.02,101.1,100.97,100.99,19800.0,59.6497,59.6969,59.6201,59.6319,19800.0
2008-04-01 12:30:00,100.99,101.0,100.92,100.99,13100.0,59.6319,59.6378,59.5906,59.6319,13100.0
2008-04-01 12:35:00,100.99,101.03,100.96,100.98,13300.0,59.6319,59.6556,59.6142,59.626,13300.0
2008-04-01 12:40:00,100.97,101.14,100.95,101.03,16700.0,59.6201,59.7205,59.6083,59.6556,16700.0
2008-04-01 12:45:00,101.03,101.03,100.94,100.96,11400.0,59.6556,59.6556,59.6024,59.6142,11400.0
2008-04-01 12:50:00,100.94,100.96,100.85,100.89,13000.0,59.6024,59.6142,59.5493,59.5729,13000.0
2008-04-01 12:55:00,100.91,100.91,100.8,100.83,10800.0,59.5847,59.5847,59.5198,59.5375,10800.0
2008-04-01 13:00:00,100.84,100.89,100.75,100.83,16600.0,59.5434,59.5729,59.4902,59.5375,16600.0
2008-04-01 13:05:00,100.84,101.0,100.83,100.98,12400.0,59.5434,59.6378,59.5375,59.626,12400.0
2008-04-01 13:10:00,100.99,101.12,100.97,101.12,13300.0,59.6319,59.7087,59.6201,59.7087,13300.0
2008-04-01 13:15:00,101.12,101.23,101.11,101.18,21100.0,59.7087,59.7737,59.7028,59.7441,21100.0
2008-04-01 13:20:00,101.18,101.23,101.14,101.17,13100.0,59.7441,59.7737,59.7205,59.7382,13100.0
2008-04-01 13:25:00,101.17,101.23,101.15,101.19,16100.0,59.7382,59.7737,59.7264,59.75,16100.0
2008-04-01 13:30:00,101.2,101.2,101.15,101.19,8200.0,59.7559,59.7559,59.7264,59.75,8200.0
2008-04-01 13:35:00,101.19,101.19,100.95,100.95,17000.0,59.75,59.75,59.6083,59.6083,17000.0
2008-04-01 13:40:00,100.98,100.98,100.78,100.8,12300.0,59.626,59.626,59.5079,59.5198,12300.0
2008-04-01 13:45:00,100.79,100.87,100.77,100.87,14400.0,59.5138,59.5611,59.502,59.5611,14400.0
2008-04-01 13:50:00,100.87,100.96,100.85,100.86,19900.0,59.5611,59.6142,59.5493,59.5552,19900.0
2008-04-01 13:55:00,100.88,100.9,100.79,100.9,14400.0,59.567,59.5788,59.5138,59.5788,14400.0
2008-04-01 14:00:00,100.92,100.92,100.7,100.7,16100.0,59.5906,59.5906,59.4607,59.4607,16100.0
2008-04-01 14:05:00,100.72,100.8,100.69,100.78,48100.0,59.4725,59.5198,59.4548,59.5079,48100.0
2008-04-01 14:10:00,100.79,100.82,100.68,100.77,24900.0,59.5138,59.5316,59.4489,59.502,24900.0
2008-04-01 14:15:00,100.77,101.01,100.75,101.01,16200.0,59.502,59.6438,59.4902,59.6438,16200.0
2008-04-01 14:20:00,101.01,101.2,101.01,101.11,20500.0,59.6438,59.7559,59.6438,59.7028,20500.0
2008-04-01 14:25:00,101.13,101.18,101.06,101.07,11600.0,59.7146,59.7441,59.6733,59.6792,11600.0
2008-04-01 14:30:00,101.09,101.2,101.06,101.17,22400.0,59.691,59.7559,59.6733,59.7382,22400.0
2008-04-01 14:35:00,101.17,101.46,101.13,101.44,45400.0,59.7382,59.9095,59.7146,59.8977,45400.0
2008-04-01 14:40:00,101.44,101.47,101.28,101.35,18300.0,59.8977,59.9154,59.8032,59.8445,18300.0
2008-04-01 14:45:00,101.3,101.34,101.18,101.22,24600.0,59.815,59.8386,59.7441,59.7678,24600.0
2008-04-01 14:50:00,101.23,101.5,101.23,101.49,12500.0,59.7737,59.9331,59.7737,59.9272,12500.0
2008-04-01 14:55:00,101.49,101.51,101.1,101.1,21400.0,59.9272,59.939,59.6969,59.6969,21400.0
2008-04-01 15:00:00,101.09,101.24,101.09,101.16,17200.0,59.691,59.7796,59.691,59.7323,17200.0
2008-04-01 15:05:00,101.18,101.46,101.18,101.41,25800.0,59.7441,59.9095,59.7441,59.8799,25800.0
2008-04-01 15:10:00,101.41,101.5,101.31,101.31,27700.0,59.8799,59.9331,59.8209,59.8209,27700.0
2008-04-01 15:15:00,101.28,101.43,101.2,101.2,25700.0,59.8032,59.8918,59.7559,59.7559,25700.0
2008-04-01 15:20:00,101.2,101.37,101.18,101.26,28500.0,59.7559,59.8563,59.7441,59.7914,28500.0
2008-04-01 15:25:00,101.24,101.33,101.19,101.25,22200.0,59.7796,59.8327,59.75,59.7855,22200.0
2008-04-01 15:30:00,101.26,101.3,101.11,101.11,43800.0,59.7914,59.815,59.7028,59.7028,43800.0
2008-04-01 15:35:00,101.11,101.28,100.94,101.26,42000.0,59.7028,59.8032,59.6024,59.7914,42000.0
2008-04-01 15:40:00,101.27,101.46,101.26,101.35,37400.0,59.7973,59.9095,59.7914,59.8445,37400.0
2008-04-01 15:45:00,101.35,101.41,101.23,101.25,40700.0,59.8445,59.8799,59.7737,59.7855,40700.0
2008-04-01 15:50:00,101.27,101.36,101.21,101.29,32200.0,59.7973,59.8504,59.7618,59.8091,32200.0
2008-04-01 15:55:00,101.28,101.41,101.26,101.39,48000.0,59.8032,59.8799,59.7914,59.8681,48000.0
2008-04-02 09:30:00,101.22,102.0,100.81,101.73,48200.0,59.7678,60.2283,59.5257,60.0689,48200.0
2008-04-02 09:35:00,101.66,101.98,101.47,101.93,22900.0,60.0276,60.2165,59.9154,60.187,22900.0
2008-04-02 09:40:00,101.94,101.95,101.54,101.83,26700.0,60.1929,60.1988,59.9567,60.1279,26700.0
2008-04-02 09:45:00,101.85,101.97,101.8,101.84,14000.0,60.1398,60.2106,60.1102,60.1338,14000.0
2008-04-02 09:50:00,101.84,101.85,101.52,101.57,25200.0,60.1338,60.1398,59.9449,59.9744,25200.0
2008-04-02 09:55:00,101.57,101.65,101.47,101.6,30200.0,59.9744,60.0217,59.9154,59.9921,30200.0
2008-04-02 10:00:00,101.57,101.68,101.44,101.52,35400.0,59.9744,60.0394,59.8977,59.9449,35400.0
2008-04-02 10:05:00,101.53,101.6,101.44,101.51,36000.0,59.9508,59.9921,59.8977,59.939,36000.0
2008-04-02 10:10:00,101.5,101.59,101.48,101.5,28300.0,59.9331,59.9862,59.9213,59.9331,28300.0
2008-04-02 10:15:00,101.5,101.57,101.49,101.54,30000.0,59.9331,59.9744,59.9272,59.9567,30000.0
2008-04-02 10:20:00,101.5,101.6,101.48,101.5,28600.0,59.9331,59.9921,59.9213,59.9331,28600.0
2008-04-02 10:25:00,101.5,101.54,101.48,101.51,29100.0,59.9331,59.9567,59.9213,59.939,29100.0
2008-04-02 10:30:00,101.52,101.57,101.32,101.32,47200.0,59.9449,59.9744,59.8268,59.8268,47200.0
2008-04-02 10:35:00,101.33,101.48,101.27,101.3,23100.0,59.8327,59.9213,59.7973,59.815,23100.0
2008-04-02 10:40:00,101.33,101.52,101.19,101.32,35000.0,59.8327,59.9449,59.75,59.8268,35000.0
2008-04-02 10:45:00,101.3,101.31,101.21,101.26,14900.0,59.815,59.8209,59.7618,59.7914,14900.0
2008-04-02 10:50:00,101.26,101.39,101.25,101.38,21500.0,59.7914,59.8681,59.7855,59.8622,21500.0
2008-04-02 10:55:00,101.39,101.41,101.26,101.33,33500.0,59.8681,59.8799,59.7914,59.8327,33500.0
2008-04-02 11:00:00,101.33,101.4,101.29,101.33,24700.0,59.8327,59.874,59.8091,59.8327,24700.0
2008-04-02 11:05:00,101.37,101.37,101.11,101.15,17000.0,59.8563,59.8563,59.7028,59.7264,17000.0
2008-04-02 11:10:00,101.17,101.32,101.17,101.23,31800.0,59.7382,59.8268,59.7382,59.7737,31800.0
2008-04-02 11:15:00,101.21,101.24,101.12,101.19,25700.0,59.7618,59.7796,59.7087,59.75,25700.0
2008-04-02 11:20:00,101.19,101.28,101.15,101.2,86800.0,59.75,59.8032,59.7264,59.7559,86800.0
2008-04-02 11:25:00,101.21,101.29,101.14,101.2,14800.0,59.7618,59.8091,59.7205,59.7559,14800.0
2008-04-02 11:30:00,101.21,101.25,101.2,101.25,14100.0,59.7618,59.7855,59.7559,59.7855,14100.0
2008-04-02 11:35:00,101.25,101.31,101.14,101.17,26100.0,59.7855,59.8209,59.7205,59.7382,26100.0
2008-04-02 11:40:00,101.16,101.25,101.14,101.2,19000.0,59.7323,59.7855,59.7205,59.7559,19000.0
2008-04-02 11:45:00,101.18,101.31,101.18,101.3,19600.0,59.7441,59.8209,59.7441,59.815,19600.0
2008-04-02 11:50:00,101.3,101.33,101.22,101.25,16900.0,59.815,59.8327,59.7678,59.7855,16900.0
2008-04-02 11:55:00,101.25,101.27,101.13,101.15,18200.0,59.7855,59.7973,59.7146,59.7264,18200.0
2008-04-02 12:00:00,101.15,101.22,101.13,101.18,14900.0,59.7264,59.7678,59.7146,59.7441,14900.0
2008-04-02 12:05:00,101.18,101.24,101.18,101.24,11500.0,59.7441,59.7796,59.7441,59.7796,11500.0
2008-04-02 12:10:00,101.22,101.3,101.22,101.24,30300.0,59.7678,59.815,59.7678,59.7796,30300.0
2008-04-02 12:15:00,101.25,101.3,101.21,101.27,22700.0,59.7855,59.815,59.7618,59.7973,22700.0
2008-04-02 12:20:00,101.25,101.27,101.15,101.15,24300.0,59.7855,59.7973,59.7264,59.7264,24300.0
2008-04-02 12:25:00,101.16,101.16,101.05,101.1,27600.0,59.7323,59.7323,59.6674,59.6969,27600.0
2008-04-02 12:30:00,101.1,101.21,101.05,101.08,23200.0,59.6969,59.7618,59.6674,59.6851,23200.0
2008-04-02 12:35:00,101.08,101.11,101.02,101.04,25100.0,59.6851,59.7028,59.6497,59.6615,25100.0
2008-04-02 12:40:00,101.04,101.08,101.02,101.04,29300.0,59.6615,59.6851,59.6497,59.6615,29300.0
2008-04-02 12:45:00,101.05,101.09,101.02,101.09,33600.0,59.6674,59.691,59.6497,59.691,33600.0
2008-04-02 12:50:00,101.09,101.1,101.01,101.06,15900.0,59.691,59.6969,59.6438,59.6733,15900.0
2008-04-02 12:55:00,101.06,101.1,101.04,101.04,10600.0,59.6733,59.6969,59.6615,59.6615,10600.0
2008-04-02 13:00:00,101.06,101.12,101.02,101.02,21200.0,59.6733,59.7087,59.6497,59.6497,21200.0
2008-04-02 13:05:00,101.01,101.04,100.85,100.95,21800.0,59.6438,59.6615,59.5493,59.6083,21800.0
2008-04-02 13:10:00,100.95,101.01,100.9,100.95,20900.0,59.6083,59.6438,59.5788,59.6083,20900.0
2008-04-02 13:15:00,100.94,100.95,100.82,100.86,17200.0,59.6024,59.6083,59.5316,59.5552,17200.0
2008-04-02 13:20:00,100.86,101.0,100.84,101.0,16300.0,59.5552,59.6378,59.5434,59.6378,16300.0
2008-04-02 13:25:00,101.0,101.0,100.83,100.87,39100.0,59.6378,59.6378,59.5375,59.5611,39100.0
2008-04-02 13:30:00,100.87,100.95,100.86,100.9,21200.0,59.5611,59.6083,59.5552,59.5788,21200.0
2008-04-02 13:35:00,100.93,101.0,100.91,100.99,14800.0,59.5965,59.6378,59.5847,59.6319,14800.0
2008-04-02 13:40:00,100.99,101.0,100.93,101.0,29600.0,59.6319,59.6378,59.5965,59.6378,29600.0
2008-04-02 13:45:00,100.99,101.06,100.96,101.02,23200.0,59.6319,59.6733,59.6142,59.6497,23200.0
2008-04-02 13:50:00,100.99,101.05,100.96,101.0,18300.0,59.6319,59.6674,59.6142,59.6378,18300.0
2008-04-02 13:55:00,100.98,101.01,100.96,100.97,23600.0,59.626,59.6438,59.6142,59.6201,23600.0
2008-04-02 14:00:00,100.96,100.97,100.81,100.83,27500.0,59.6142,59.6201,59.5257,59.5375,27500.0
2008-04-02 14:05:00,100.83,100.88,100.79,100.82,23900.0,59.5375,59.567,59.5138,59.5316,23900.0
2008-04-02 14:10:00,100.82,100.88,100.77,100.77,25800.0,59.5316,59.567,59.502,59.502,25800.0
2008-04-02 14:15:00,100.78,100.81,100.7,100.7,37300.0,59.5079,59.5257,59.4607,59.4607,37300.0
2008-04-02 14:20:00,100.72,100.79,100.6,100.7,22400.0,59.4725,59.5138,59.4017,59.4607,22400.0
2008-04-02 14:25:00,100.72,100.77,100.66,100.67,26400.0,59.4725,59.502,59.4371,59.443,26400.0
2008-04-02 14:30:00,100.67,100.67,100.5,100.57,50100.0,59.443,59.443,59.3426,59.3839,50100.0
2008-04-02 14:35:00,100.54,100.65,100.47,100.56,36900.0,59.3662,59.4312,59.3249,59.378,36900.0
2008-04-02 14:40:00,100.57,100.67,100.51,100.52,33500.0,59.3839,59.443,59.3485,59.3544,33500.0
2008-04-02 14:45:00,100.52,100.58,100.42,100.44,33100.0,59.3544,59.3898,59.2954,59.3072,33100.0
2008-04-02 14:50:00,100.44,100.49,100.2,100.3,61800.0,59.3072,59.3367,59.1655,59.2245,61800.0
2008-04-02 14:55:00,100.31,100.37,100.27,100.32,21500.0,59.2304,59.2658,59.2068,59.2363,21500.0
2008-04-02 15:00:00,100.32,100.33,100.15,100.15,41700.0,59.2363,59.2422,59.1359,59.1359,41700.0
2008-04-02 15:05:00,100.17,100.2,100.05,100.14,46500.0,59.1478,59.1655,59.0769,59.13,46500.0
2008-04-02 15:10:00,100.14,100.2,100.08,100.13,38100.0,59.13,59.1655,59.0946,59.1241,38100.0
2008-04-02 15:15:00,100.13,100.2,100.05,100.12,49500.0,59.1241,59.1655,59.0769,59.1182,49500.0
2008-04-02 15:20:00,100.11,100.15,100.04,100.04,48000.0,59.1123,59.1359,59.071,59.071,48000.0
2008-04-02 15:25:00,100.04,100.21,100.03,100.09,42400.0,59.071,59.1714,59.0651,59.1005,42400.0
2008-04-02 15:30:00,100.08,100.28,100.04,100.2,62500.0,59.0946,59.2127,59.071,59.1655,62500.0
2008-04-02 15:35:00,100.23,100.28,100.14,100.2,67100.0,59.1832,59.2127,59.13,59.1655,67100.0
2008-04-02 15:40:00,100.2,100.27,100.19,100.22,63800.0,59.1655,59.2068,59.1596,59.1773,63800.0
2008-04-02 15:45:00,100.21,100.28,100.17,100.22,65500.0,59.1714,59.2127,59.1478,59.1773,65500.0
2008-04-02 15:50:00,100.21,100.24,100.1,100.16,58500.0,59.1714,59.1891,59.1064,59.1418,58500.0
2008-04-02 15:55:00,100.16,100.25,100.15,100.18,67200.0,59.1418,59.195,59.1359,59.1537,67200.0
2008-04-03 09:30:00,99.81,100.05,99.81,99.99,40600.0,58.9352,59.0769,58.9352,59.0415,40600.0
2008-04-03 09:35:00,99.98,100.0,99.57,99.59,32000.0,59.0356,59.0474,58.7935,58.8053,32000.0
2008-04-03 09:40:00,99.63,99.69,99.53,99.55,51100.0,58.8289,58.8643,58.7699,58.7817,51100.0
2008-04-03 09:45:00,99.54,99.7,99.51,99.61,46000.0,58.7758,58.8702,58.758,58.8171,46000.0
2008-04-03 09:50:00,99.58,99.75,99.49,99.59,36100.0,58.7994,58.8998,58.7462,58.8053,36100.0
2008-04-03 09:55:00,99.59,99.72,99.57,99.7,37300.0,58.8053,58.882,58.7935,58.8702,37300.0
2008-04-03 10:00:00,99.71,99.82,99.67,99.75,57500.0,58.8761,58.9411,58.8525,58.8998,57500.0
2008-04-03 10:05:00,99.75,100.01,99.7,99.92,47200.0,58.8998,59.0533,58.8702,59.0001,47200.0
2008-04-03 10:10:00,99.95,100.12,99.87,100.0,44500.0,59.0179,59.1182,58.9706,59.0474,44500.0
2008-04-03 10:15:00,100.03,100.04,99.7,99.78,35000.0,59.0651,59.071,58.8702,58.9175,35000.0
2008-04-03 10:20:00,99.78,99.8,99.59,99.62,29300.0,58.9175,58.9293,58.8053,58.823,29300.0
2008-04-03 10:25:00,99.61,99.69,99.53,99.61,36000.0,58.8171,58.8643,58.7699,58.8171,36000.0
2008-04-03 10:30:00,99.63,99.74,99.46,99.46,47400.0,58.8289,58.8939,58.7285,58.7285,47400.0
2008-04-03 10:35:00,99.44,99.46,99.36,99.39,38400.0,58.7167,58.7285,58.6695,58.6872,38400.0
2008-04-03 10:40:00,99.38,99.39,99.17,99.22,54700.0,58.6813,58.6872,58.5573,58.5868,54700.0
2008-04-03 10:45:00,99.17,99.19,98.97,99.01,37100.0,58.5573,58.5691,58.4392,58.4628,37100.0
2008-04-03 10:50:00,99.01,99.03,98.75,98.83,43700.0,58.4628,58.4746,58.3093,58.3565,43700.0
2008-04-03 10:55:00,98.83,98.87,98.68,98.68,29600.0,58.3565,58.3801,58.2679,58.2679,29600.0
2008-04-03 11:00:00,98.68,98.79,98.64,98.77,34100.0,58.2679,58.3329,58.2443,58.3211,34100.0
2008-04-03 11:05:00,98.77,98.94,98.77,98.88,38100.0,58.3211,58.4215,58.3211,58.386,38100.0
2008-04-03 11:10:00,98.88,99.22,98.88,99.2,29100.0,58.386,58.5868,58.386,58.575,29100.0
2008-04-03 11:15:00,99.21,99.38,99.2,99.31,32700.0,58.5809,58.6813,58.575,58.6399,32700.0
2008-04-03 11:20:00,99.3,99.32,99.0,99.0,40400.0,58.634,58.6459,58.4569,58.4569,40400.0
2008-04-03 11:25:00,99.0,99.0,98.8,98.9,43600.0,58.4569,58.4569,58.3388,58.3979,43600.0
2008-04-03 11:30:00,98.87,99.15,98.87,99.15,24800.0,58.3801,58.5455,58.3801,58.5455,24800.0
2008-04-03 11:35:00,99.13,99.16,99.01,99.07,32300.0,58.5337,58.5514,58.4628,58.4982,32300.0
2008-04-03 11:40:00,99.08,99.08,98.82,98.83,36800.0,58.5041,58.5041,58.3506,58.3565,36800.0
2008-04-03 11:45:00,98.87,99.01,98.82,99.0,36300.0,58.3801,58.4628,58.3506,58.4569,36300.0
2008-04-03 11:50:00,99.0,99.1,98.94,98.94,32300.0,58.4569,58.5159,58.4215,58.4215,32300.0
2008-04-03 11:55:00,98.94,98.94,98.7,98.73,35100.0,58.4215,58.4215,58.2798,58.2975,35100.0
2008-04-03 12:00:00,98.7,98.95,98.67,98.95,26600.0,58.2798,58.4274,58.262,58.4274,26600.0
2008-04-03 12:05:00,98.95,99.05,98.92,99.05,30100.0,58.4274,58.4864,58.4097,58.4864,30100.0
2008-04-03 12:10:00,99.03,99.12,98.95,99.12,23400.0,58.4746,58.5278,58.4274,58.5278,23400.0
2008-04-03 12:15:00,99.12,99.23,99.09,99.2,30400.0,58.5278,58.5927,58.51,58.575,30400.0
2008-04-03 12:20:00,99.19,99.22,99.07,99.09,30200.0,58.5691,58.5868,58.4982,58.51,30200.0
2008-04-03 12:25:00,99.09,99.26,99.08,99.26,36100.0,58.51,58.6104,58.5041,58.6104,36100.0
2008-04-03 12:30:00,99.25,99.39,99.2,99.38,27100.0,58.6045,58.6872,58.575,58.6813,27100.0
2008-04-03 12:35:00,99.38,99.71,99.37,99.65,44200.0,58.6813,58.8761,58.6754,58.8407,44200.0
2008-04-03 12:40:00,99.65,99.73,99.61,99.61,39400.0,58.8407,58.8879,58.8171,58.8171,39400.0
2008-04-03 12:45:00,99.61,99.61,99.47,99.51,23500.0,58.8171,58.8171,58.7344,58.758,23500.0
2008-04-03 12:50:00,99.48,99.5,99.43,99.44,13900.0,58.7403,58.7521,58.7108,58.7167,13900.0
2008-04-03 12:55:00,99.44,99.46,99.37,99.37,22600.0,58.7167,58.7285,58.6754,58.6754,22600.0
2008-04-03 13:00:00,99.37,99.39,99.27,99.29,29100.0,58.6754,58.6872,58.6163,58.6281,29100.0
2008-04-03 13:05:00,99.3,99.3,99.16,99.17,26900.0,58.634,58.634,58.5514,58.5573,26900.0
2008-04-03 13:10:00,99.15,99.2,99.07,99.09,48700.0,58.5455,58.575,58.4982,58.51,48700.0
2008-04-03 13:15:00,99.07,99.1,99.02,99.09,27800.0,58.4982,58.5159,58.4687,58.51,27800.0
2008-04-03 13:20:00,99.07,99.09,98.95,98.97,32300.0,58.4982,58.51,58.4274,58.4392,32300.0
2008-04-03 13:25:00,98.97,98.99,98.92,98.93,22600.0,58.4392,58.451,58.4097,58.4156,22600.0
2008-04-03 13:30:00,98.9,98.94,98.8,98.8,24500.0,58.3979,58.4215,58.3388,58.3388,24500.0
2008-04-03 13:35:00,98.81,98.85,98.75,98.76,28700.0,58.3447,58.3683,58.3093,58.3152,28700.0
2008-04-03 13:40:00,98.76,98.77,98.63,98.63,29900.0,58.3152,58.3211,58.2384,58.2384,29900.0
2008-04-03 13:45:00,98.64,98.8,98.64,98.78,22500.0,58.2443,58.3388,58.2443,58.327,22500.0
2008-04-03 13:50:00,98.76,98.92,98.69,98.91,39600.0,58.3152,58.4097,58.2739,58.4038,39600.0
2008-04-03 13:55:00,98.92,99.0,98.92,98.94,30500.0,58.4097,58.4569,58.4097,58.4215,30500.0
2008-04-03 14:00:00,98.95,98.99,98.93,98.95,49900.0,58.4274,58.451,58.4156,58.4274,49900.0
2008-04-03 14:05:00,98.94,98.94,98.75,98.75,73600.0,58.4215,58.4215,58.3093,58.3093,73600.0
2008-04-03 14:10:00,98.75,98.82,98.67,98.75,54500.0,58.3093,58.3506,58.262,58.3093,54500.0
2008-04-03 14:15:00,98.73,98.78,98.63,98.75,39900.0,58.2975,58.327,58.2384,58.3093,39900.0
2008-04-03 14:20:00,98.75,98.93,98.71,98.9,31100.0,58.3093,58.4156,58.2857,58.3979,31100.0
2008-04-03 14:25:00,98.88,98.94,98.8,98.83,35600.0,58.386,58.4215,58.3388,58.3565,35600.0
2008-04-03 14:30:00,98.81,98.86,98.78,98.8,23600.0,58.3447,58.3742,58.327,58.3388,23600.0
2008-04-03 14:35:00,98.8,98.81,98.64,98.7,31700.0,58.3388,58.3447,58.2443,58.2798,31700.0
2008-04-03 14:40:00,98.69,98.86,98.69,98.75,35100.0,58.2739,58.3742,58.2739,58.3093,35100.0
2008-04-03 14:45:00,98.77,98.91,98.59,98.6,52600.0,58.3211,58.4038,58.2148,58.2207,52600.0
2008-04-03 14:50:00,98.61,98.68,98.5,98.68,73400.0,58.2266,58.2679,58.1617,58.2679,73400.0
2008-04-03 14:55:00,98.67,98.84,98.64,98.83,122000.0,58.262,58.3624,58.2443,58.3565,122000.0
2008-04-03 15:00:00,98.83,98.86,98.73,98.75,47400.0,58.3565,58.3742,58.2975,58.3093,47400.0
2008-04-03 15:05:00,98.74,98.74,98.52,98.57,40700.0,58.3034,58.3034,58.1735,58.203,40700.0
2008-04-03 15:10:00,98.56,98.81,98.53,98.73,81900.0,58.1971,58.3447,58.1794,58.2975,81900.0
2008-04-03 15:15:00,98.73,98.83,98.64,98.78,68400.0,58.2975,58.3565,58.2443,58.327,68400.0
2008-04-03 15:20:00,98.77,98.92,98.72,98.9,40000.0,58.3211,58.4097,58.2916,58.3979,40000.0
2008-04-03 15:25:00,98.89,98.92,98.72,98.72,44600.0,58.3919,58.4097,58.2916,58.2916,44600.0
2008-04-03 15:30:00,98.72,98.98,98.7,98.96,63400.0,58.2916,58.4451,58.2798,58.4333,63400.0
2008-04-03 15:35:00,98.96,99.16,98.96,99.03,69900.0,58.4333,58.5514,58.4333,58.4746,69900.0
2008-04-03 15:40:00,99.03,99.1,98.84,98.85,55200.0,58.4746,58.5159,58.3624,58.3683,55200.0
2008-04-03 15:45:00,98.86,98.98,98.76,98.9,89100.0,58.3742,58.4451,58.3152,58.3979,89100.0
2008-04-03 15:50:00,98.9,99.05,98.78,99.04,77300.0,58.3979,58.4864,58.327,58.4805,77300.0
2008-04-03 15:55:00,99.05,99.09,98.83,99.04,102100.0,58.4864,58.51,58.3565,58.4805,102100.0
2008-04-04 09:30:00,98.99,100.14,98.99,99.33,61700.0,58.451,59.13,58.451,58.6518,61700.0
2008-04-04 09:35:00,99.39,99.67,99.23,99.4,56800.0,58.6872,58.8525,58.5927,58.6931,56800.0
2008-04-04 09:40:00,99.38,99.54,99.31,99.54,81500.0,58.6813,58.7758,58.6399,58.7758,81500.0
2008-04-04 09:45:00,99.54,99.62,99.5,99.54,44400.0,58.7758,58.823,58.7521,58.7758,44400.0
2008-04-04 09:50:00,99.55,99.73,99.42,99.7,52600.0,58.7817,58.8879,58.7049,58.8702,52600.0
2008-04-04 09:55:00,99.7,99.74,99.67,99.71,40300.0,58.8702,58.8939,58.8525,58.8761,40300.0
2008-04-04 10:00:00,99.71,99.92,99.71,99.84,71400.0,58.8761,59.0001,58.8761,58.9529,71400.0
2008-04-04 10:05:00,99.83,99.87,99.7,99.74,68900.0,58.947,58.9706,58.8702,58.8939,68900.0
2008-04-04 10:10:00,99.75,100.05,99.7,100.03,76800.0,58.8998,59.0769,58.8702,59.0651,76800.0
2008-04-04 10:15:00,100.02,100.19,99.95,100.19,38300.0,59.0592,59.1596,59.0179,59.1596,38300.0
2008-04-04 10:20:00,100.2,100.5,100.14,100.22,55500.0,59.1655,59.3426,59.13,59.1773,55500.0
2008-04-04 10:25:00,100.2,100.33,100.18,100.23,44400.0,59.1655,59.2422,59.1537,59.1832,44400.0
2008-04-04 10:30:00,100.24,100.29,100.11,100.14,24300.0,59.1891,59.2186,59.1123,59.13,24300.0
2008-04-04 10:35:00,100.15,100.3,100.12,100.27,38500.0,59.1359,59.2245,59.1182,59.2068,38500.0
2008-04-04 10:40:00,100.29,100.45,100.27,100.39,34600.0,59.2186,59.3131,59.2068,59.2777,34600.0
2008-04-04 10:45:00,100.4,100.4,100.28,100.4,25400.0,59.2836,59.2836,59.2127,59.2836,25400.0
2008-04-04 10:50:00,100.4,100.6,100.37,100.6,44200.0,59.2836,59.4017,59.2658,59.4017,44200.0
2008-04-04 10:55:00,100.57,100.62,100.52,100.56,25800.0,59.3839,59.4135,59.3544,59.378,25800.0
2008-04-04 11:00:00,100.56,100.67,100.56,100.66,23000.0,59.378,59.443,59.378,59.4371,23000.0
2008-04-04 11:05:00,100.66,100.87,100.5,100.77,46500.0,59.4371,59.5611,59.3426,59.502,46500.0
2008-04-04 11:10:00,100.75,100.75,100.62,100.66,18700.0,59.4902,59.4902,59.4135,59.4371,18700.0
2008-04-04 11:15:00,100.7,100.71,100.55,100.71,24200.0,59.4607,59.4666,59.3721,59.4666,24200.0
2008-04-04 11:20:00,100.75,100.85,100.63,100.67,15500.0,59.4902,59.5493,59.4194,59.443,15500.0
2008-04-04 11:25:00,100.69,100.88,100.59,100.83,44800.0,59.4548,59.567,59.3958,59.5375,44800.0
2008-04-04 11:30:00,100.84,101.0,100.83,100.87,18200.0,59.5434,59.6378,59.5375,59.5611,18200.0
2008-04-04 11:35:00,100.87,100.95,100.83,100.89,17100.0,59.5611,59.6083,59.5375,59.5729,17100.0
2008-04-04 11:40:00,100.9,101.0,100.85,100.94,36100.0,59.5788,59.6378,59.5493,59.6024,36100.0
2008-04-04 11:45:00,100.94,100.94,100.6,100.68,10500.0,59.6024,59.6024,59.4017,59.4489,10500.0
2008-04-04 11:50:00,100.67,100.73,100.62,100.7,24100.0,59.443,59.4784,59.4135,59.4607,24100.0
2008-04-04 11:55:00,100.74,100.75,100.64,100.68,19000.0,59.4843,59.4902,59.4253,59.4489,19000.0
2008-04-04 12:00:00,100.69,100.79,100.64,100.75,16700.0,59.4548,59.5138,59.4253,59.4902,16700.0
2008-04-04 12:05:00,100.75,100.86,100.67,100.85,27700.0,59.4902,59.5552,59.443,59.5493,27700.0
2008-04-04 12:10:00,100.86,101.03,100.86,101.01,36500.0,59.5552,59.6556,59.5552,59.6438,36500.0
2008-04-04 12:15:00,101.0,101.14,101.0,101.05,25600.0,59.6378,59.7205,59.6378,59.6674,25600.0
2008-04-04 12:20:00,101.06,101.17,101.03,101.11,33200.0,59.6733,59.7382,59.6556,59.7028,33200.0
2008-04-04 12:25:00,101.09,101.1,100.89,100.95,20300.0,59.691,59.6969,59.5729,59.6083,20300.0
2008-04-04 12:30:00,100.91,100.97,100.8,100.83,17700.0,59.5847,59.6201,59.5198,59.5375,17700.0
2008-04-04 12:35:00,100.82,100.91,100.76,100.88,11900.0,59.5316,59.5847,59.4961,59.567,11900.0
2008-04-04 12:40:00,100.87,101.25,100.85,101.03,44200.0,59.5611,59.7855,59.5493,59.6556,44200.0
2008-04-04 12:45:00,101.01,101.12,100.97,101.01,13700.0,59.6438,59.7087,59.6201,59.6438,13700.0
2008-04-04 12:50:00,101.02,101.05,100.96,101.01,6300.0,59.6497,59.6674,59.6142,59.6438,6300.0
2008-04-04 12:55:00,101.02,101.25,100.98,101.23,13400.0,59.6497,59.7855,59.626,59.7737,13400.0
2008-04-04 13:00:00,101.2,101.34,101.2,101.33,16800.0,59.7559,59.8386,59.7559,59.8327,16800.0
2008-04-04 13:05:00,101.31,101.34,101.08,101.13,5300.0,59.8209,59.8386,59.6851,59.7146,5300.0
2008-04-04 13:10:00,101.1,101.21,101.05,101.21,12500.0,59.6969,59.7618,59.6674,59.7618,12500.0
2008-04-04 13:15:00,101.21,101.27,101.16,101.17,6200.0,59.7618,59.7973,59.7323,59.7382,6200.0
2008-04-04 13:20:00,101.19,101.24,101.1,101.16,29900.0,59.75,59.7796,59.6969,59.7323,29900.0
2008-04-04 13:25:00,101.19,101.28,101.16,101.24,9200.0,59.75,59.8032,59.7323,59.7796,9200.0
2008-04-04 13:30:00,101.21,101.26,101.02,101.08,26100.0,59.7618,59.7914,59.6497,59.6851,26100.0
2008-04-04 13:35:00,101.09,101.14,101.07,101.08,8900.0,59.691,59.7205,59.6792,59.6851,8900.0
2008-04-04 13:40:00,101.12,101.15,101.07,101.11,6400.0,59.7087,59.7264,59.6792,59.7028,6400.0
2008-04-04 13:45:00,101.11,101.16,101.03,101.08,18800.0,59.7028,59.7323,59.6556,59.6851,18800.0
2008-04-04 13:50:00,101.07,101.08,100.68,100.78,26500.0,59.6792,59.6851,59.4489,59.5079,26500.0
2008-04-04 13:55:00,100.78,100.85,100.76,100.8,19200.0,59.5079,59.5493,59.4961,59.5198,19200.0
2008-04-04 14:00:00,100.8,100.86,100.76,100.83,20400.0,59.5198,59.5552,59.4961,59.5375,20400.0
2008-04-04 14:05:00,100.81,100.87,100.74,100.75,31000.0,59.5257,59.5611,59.4843,59.4902,31000.0
2008-04-04 14:10:00,100.75,100.79,100.52,100.55,52000.0,59.4902,59.5138,59.3544,59.3721,52000.0
2008-04-04 14:15:00,100.56,100.85,100.56,100.75,41500.0,59.378,59.5493,59.378,59.4902,41500.0
2008-04-04 14:20:00,100.76,100.9,100.72,100.86,10000.0,59.4961,59.5788,59.4725,59.5552,10000.0
2008-04-04 14:25:00,100.88,100.91,100.7,100.76,9000.0,59.567,59.5847,59.4607,59.4961,9000.0
2008-04-04 14:30:00,100.75,100.8,100.72,100.8,10500.0,59.4902,59.5198,59.4725,59.5198,10500.0
2008-04-04 14:35:00,100.8,101.05,100.78,101.03,26300.0,59.5198,59.6674,59.5079,59.6556,26300.0
2008-04-04 14:40:00,101.04,101.1,100.95,101.07,11500.0,59.6615,59.6969,59.6083,59.6792,11500.0
2008-04-04 14:45:00,101.08,101.14,101.05,101.12,10500.0,59.6851,59.7205,59.6674,59.7087,10500.0
2008-04-04 14:50:00,101.13,101.2,101.07,101.1,19300.0,59.7146,59.7559,59.6792,59.6969,19300.0
2008-04-04 14:55:00,101.09,101.1,100.95,101.06,15800.0,59.691,59.6969,59.6083,59.6733,15800.0
2008-04-04 15:00:00,101.04,101.1,100.87,100.93,18700.0,59.6615,59.6969,59.5611,59.5965,18700.0
2008-04-04 15:05:00,100.92,100.98,100.85,100.96,22000.0,59.5906,59.626,59.5493,59.6142,22000.0
2008-04-04 15:10:00,100.93,101.0,100.8,100.8,22100.0,59.5965,59.6378,59.5198,59.5198,22100.0
2008-04-04 15:15:00,100.81,100.9,100.81,100.84,13200.0,59.5257,59.5788,59.5257,59.5434,13200.0
2008-04-04 15:20:00,100.87,100.9,100.75,100.77,14400.0,59.5611,59.5788,59.4902,59.502,14400.0
2008-04-04 15:25:00,100.75,100.76,100.5,100.71,41500.0,59.4902,59.4961,59.3426,59.4666,41500.0
2008-04-04 15:30:00,100.72,100.78,100.68,100.7,11300.0,59.4725,59.5079,59.4489,59.4607,11300.0
2008-04-04 15:35:00,100.68,100.74,100.56,100.68,28300.0,59.4489,59.4843,59.378,59.4489,28300.0
2008-04-04 15:40:00,100.68,100.86,100.64,100.66,26000.0,59.4489,59.5552,59.4253,59.4371,26000.0
2008-04-04 15:45:00,100.66,100.88,100.64,100.8,58500.0,59.4371,59.567,59.4253,59.5198,58500.0
2008-04-04 15:50:00,100.81,100.96,100.8,100.93,45900.0,59.5257,59.6142,59.5198,59.5965,45900.0
2008-04-04 15:55:00,100.92,101.0,100.8,100.86,73500.0,59.5906,59.6378,59.5198,59.5552,73500.0
2008-04-07 09:30:00,101.58,101.7,101.09,101.22,35900.0,59.9803,60.0512,59.691,59.7678,35900.0
2008-04-07 09:35:00,101.2,101.65,101.12,101.46,35100.0,59.7559,60.0217,59.7087,59.9095,35100.0
2008-04-07 09:40:00,101.45,101.49,101.3,101.31,20100.0,59.9036,59.9272,59.815,59.8209,20100.0
2008-04-07 09:45:00,101.32,101.35,101.07,101.1,24700.0,59.8268,59.8445,59.6792,59.6969,24700.0
2008-04-07 09:50:00,101.09,101.52,101.09,101.52,41000.0,59.691,59.9449,59.691,59.9449,41000.0
2008-04-07 09:55:00,101.49,101.5,101.34,101.47,29100.0,59.9272,59.9331,59.8386,59.9154,29100.0
2008-04-07 10:00:00,101.49,101.71,101.46,101.69,65400.0,59.9272,60.0571,59.9095,60.0453,65400.0
2008-04-07 10:05:00,101.67,101.9,101.64,101.7,45100.0,60.0335,60.1693,60.0158,60.0512,45100.0
2008-04-07 10:10:00,101.67,101.98,101.65,101.89,48200.0,60.0335,60.2165,60.0217,60.1634,48200.0
2008-04-07 10:15:00,101.92,101.97,101.8,101.93,38800.0,60.1811,60.2106,60.1102,60.187,38800.0
2008-04-07 10:20:00,101.92,101.92,101.69,101.7,37600.0,60.1811,60.1811,60.0453,60.0512,37600.0
2008-04-07 10:25:00,101.7,101.83,101.7,101.73,36900.0,60.0512,60.1279,60.0512,60.0689,36900.0
2008-04-07 10:30:00,101.7,101.75,101.5,101.59,48100.0,60.0512,60.0807,59.9331,59.9862,48100.0
2008-04-07 10:35:00,101.6,101.75,101.59,101.72,24200.0,59.9921,60.0807,59.9862,60.063,24200.0
2008-04-07 10:40:00,101.71,101.72,101.66,101.71,24600.0,60.0571,60.063,60.0276,60.0571,24600.0
2008-04-07 10:45:00,101.71,101.86,101.7,101.81,26400.0,60.0571,60.1457,60.0512,60.1161,26400.0
2008-04-07 10:50:00,101.84,101.94,101.79,101.94,37700.0,60.1338,60.1929,60.1043,60.1929,37700.0
2008-04-07 10:55:00,101.97,102.15,101.91,102.11,50200.0,60.2106,60.3169,60.1752,60.2933,50200.0
2008-04-07 11:00:00,102.11,102.15,101.97,102.05,19700.0,60.2933,60.3169,60.2106,60.2578,19700.0
2008-04-07 11:05:00,102.05,102.05,101.98,102.02,23700.0,60.2578,60.2578,60.2165,60.2401,23700.0
2008-04-07 11:10:00,102.03,102.22,102.0,102.21,34100.0,60.246,60.3582,60.2283,60.3523,34100.0
2008-04-07 11:15:00,102.19,102.45,102.16,102.45,31700.0,60.3405,60.494,60.3228,60.494,31700.0
2008-04-07 11:20:00,102.45,102.83,102.43,102.67,91100.0,60.494,60.7184,60.4822,60.6239,91100.0
2008-04-07 11:25:00,102.67,102.73,102.53,102.56,17300.0,60.6239,60.6594,60.5413,60.559,17300.0
2008-04-07 11:30:00,102.56,102.58,102.43,102.46,15200.0,60.559,60.5708,60.4822,60.4999,15200.0
2008-04-07 11:35:00,102.48,102.53,102.36,102.43,22600.0,60.5117,60.5413,60.4409,60.4822,22600.0
2008-04-07 11:40:00,102.44,102.56,102.43,102.51,18500.0,60.4881,60.559,60.4822,60.5295,18500.0
2008-04-07 11:45:00,102.53,102.59,102.45,102.49,18100.0,60.5413,60.5767,60.494,60.5177,18100.0
2008-04-07 11:50:00,102.49,102.52,102.44,102.47,16800.0,60.5177,60.5354,60.4881,60.5058,16800.0
2008-04-07 11:55:00,102.48,102.53,102.43,102.51,16100.0,60.5117,60.5413,60.4822,60.5295,16100.0
2008-04-07 12:00:00,102.53,102.53,102.43,102.43,18200.0,60.5413,60.5413,60.4822,60.4822,18200.0
2008-04-07 12:05:00,102.42,102.46,102.42,102.42,14900.0,60.4763,60.4999,60.4763,60.4763,14900.0
2008-04-07 12:10:00,102.42,102.46,102.41,102.46,25400.0,60.4763,60.4999,60.4704,60.4999,25400.0
2008-04-07 12:15:00,102.46,102.53,102.17,102.17,36900.0,60.4999,60.5413,60.3287,60.3287,36900.0
2008-04-07 12:20:00,102.17,102.5,102.17,102.44,42900.0,60.3287,60.5236,60.3287,60.4881,42900.0
2008-04-07 12:25:00,102.43,102.53,102.42,102.5,14600.0,60.4822,60.5413,60.4763,60.5236,14600.0
2008-04-07 12:30:00,102.48,102.58,102.48,102.48,21500.0,60.5117,60.5708,60.5117,60.5117,21500.0
2008-04-07 12:35:00,102.46,102.51,102.45,102.51,16800.0,60.4999,60.5295,60.494,60.5295,16800.0
2008-04-07 12:40:00,102.5,102.65,102.47,102.62,11400.0,60.5236,60.6121,60.5058,60.5944,11400.0
2008-04-07 12:45:00,102.61,102.71,102.61,102.66,11400.0,60.5885,60.6476,60.5885,60.618,11400.0
2008-04-07 12:50:00,102.66,102.68,102.58,102.58,8900.0,60.618,60.6298,60.5708,60.5708,8900.0
2008-04-07 12:55:00,102.58,102.7,102.57,102.68,7700.0,60.5708,60.6417,60.5649,60.6298,7700.0
2008-04-07 13:00:00,102.67,102.76,102.53,102.53,20600.0,60.6239,60.6771,60.5413,60.5413,20600.0
2008-04-07 13:05:00,102.57,102.57,102.45,102.46,19600.0,60.5649,60.5649,60.494,60.4999,19600.0
2008-04-07 13:10:00,102.45,102.49,102.35,102.4,19000.0,60.494,60.5177,60.435,60.4645,19000.0
2008-04-07 13:15:00,102.38,102.65,102.32,102.53,27200.0,60.4527,60.6121,60.4173,60.5413,27200.0
2008-04-07 13:20:00,102.52,102.55,102.5,102.52,6600.0,60.5354,60.5531,60.5236,60.5354,6600.0
2008-04-07 13:25:00,102.52,102.52,102.31,102.41,19300.0,60.5354,60.5354,60.4114,60.4704,19300.0
2008-04-07 13:30:00,102.39,102.53,102.39,102.53,15000.0,60.4586,60.5413,60.4586,60.5413,15000.0
2008-04-07 13:35:00,102.53,102.56,102.44,102.46,17900.0,60.5413,60.559,60.4881,60.4999,17900.0
2008-04-07 13:40:00,102.5,102.58,102.47,102.57,13100.0,60.5236,60.5708,60.5058,60.5649,13100.0
2008-04-07 13:45:00,102.57,102.74,102.54,102.69,15600.0,60.5649,60.6653,60.5472,60.6357,15600.0
2008-04-07 13:50:00,102.7,102.7,102.39,102.39,13200.0,60.6417,60.6417,60.4586,60.4586,13200.0
2008-04-07 13:55:00,102.42,102.49,102.38,102.46,8100.0,60.4763,60.5177,60.4527,60.4999,8100.0
2008-04-07 14:00:00,102.45,102.46,102.34,102.34,16900.0,60.494,60.4999,60.4291,60.4291,16900.0
2008-04-07 14:05:00,102.37,102.41,102.28,102.29,19700.0,60.4468,60.4704,60.3937,60.3996,19700.0
2008-04-07 14:10:00,102.29,102.31,102.15,102.19,16400.0,60.3996,60.4114,60.3169,60.3405,16400.0
2008-04-07 14:15:00,102.16,102.26,102.15,102.16,14900.0,60.3228,60.3818,60.3169,60.3228,14900.0
2008-04-07 14:20:00,102.16,102.22,102.06,102.16,20500.0,60.3228,60.3582,60.2637,60.3228,20500.0
2008-04-07 14:25:00,102.15,102.3,102.15,102.22,39500.0,60.3169,60.4055,60.3169,60.3582,39500.0
2008-04-07 14:30:00,102.2,102.29,102.1,102.14,27000.0,60.3464,60.3996,60.2874,60.311,27000.0
2008-04-07 14:35:00,102.12,102.29,102.08,102.26,20800.0,60.2992,60.3996,60.2756,60.3818,20800.0
2008-04-07 14:40:00,102.26,102.3,102.21,102.3,10600.0,60.3818,60.4055,60.3523,60.4055,10600.0
2008-04-07 14:45:00,102.29,102.56,102.27,102.47,69800.0,60.3996,60.559,60.3877,60.5058,69800.0
2008-04-07 14:50:00,102.45,102.59,102.41,102.54,24300.0,60.494,60.5767,60.4704,60.5472,24300.0
2008-04-07 14:55:00,102.54,102.58,101.53,101.91,108800.0,60.5472,60.5708,59.9508,60.1752,108800.0
2008-04-07 15:00:00,101.91,102.57,101.79,102.44,152400.0,60.1752,60.5649,60.1043,60.4881,152400.0
2008-04-07 15:05:00,102.39,102.39,102.21,102.23,21700.0,60.4586,60.4586,60.3523,60.3641,21700.0
2008-04-07 15:10:00,102.23,102.31,102.18,102.24,26600.0,60.3641,60.4114,60.3346,60.37,26600.0
2008-04-07 15:15:00,102.23,102.29,102.14,102.21,25600.0,60.3641,60.3996,60.311,60.3523,25600.0
2008-04-07 15:20:00,102.21,102.44,102.17,102.32,26200.0,60.3523,60.4881,60.3287,60.4173,26200.0
2008-04-07 15:25:00,102.3,102.3,102.21,102.24,114700.0,60.4055,60.4055,60.3523,60.37,114700.0
2008-04-07 15:30:00,102.24,102.27,102.03,102.06,125700.0,60.37,60.3877,60.246,60.2637,125700.0
2008-04-07 15:35:00,102.06,102.09,102.0,102.09,35400.0,60.2637,60.2815,60.2283,60.2815,35400.0
2008-04-07 15:40:00,102.08,102.16,101.92,102.01,32500.0,60.2756,60.3228,60.1811,60.2342,32500.0
2008-04-07 15:45:00,102.0,102.11,102.0,102.03,25400.0,60.2283,60.2933,60.2283,60.246,25400.0
2008-04-07 15:50:00,102.03,102.22,102.03,102.2,42900.0,60.246,60.3582,60.246,60.3464,42900.0
2008-04-07 15:55:00,102.2,102.26,102.15,102.23,40300.0,60.3464,60.3818,60.3169,60.3641,40300.0
2008-04-08 09:30:00,102.25,103.07,102.25,102.87,101500.0,60.3759,60.8601,60.3759,60.742,101500.0
2008-04-08 09:35:00,102.81,103.63,102.76,103.63,138300.0,60.7066,61.1908,60.6771,61.1908,138300.0
2008-04-08 09:40:00,103.61,103.73,103.52,103.6,51400.0,61.179,61.2498,61.1258,61.1731,51400.0
2008-04-08 09:45:00,103.58,103.6,103.19,103.32,59600.0,61.1613,61.1731,60.931,61.0077,59600.0
2008-04-08 09:50:00,103.32,103.56,103.29,103.45,47600.0,61.0077,61.1495,60.99,61.0845,47600.0
2008-04-08 09:55:00,103.45,103.84,103.45,103.78,63600.0,61.0845,61.3148,61.0845,61.2794,63600.0
2008-04-08 10:00:00,103.77,104.0,103.75,103.96,65700.0,61.2735,61.4093,61.2617,61.3856,65700.0
2008-04-08 10:05:00,103.94,104.09,103.75,103.91,62500.0,61.3738,61.4624,61.2617,61.3561,62500.0
2008-04-08 10:10:00,103.9,104.1,103.9,103.93,44700.0,61.3502,61.4683,61.3502,61.3679,44700.0
2008-04-08 10:15:00,103.93,104.14,103.92,104.11,42100.0,61.3679,61.4919,61.362,61.4742,42100.0
2008-04-08 10:20:00,104.1,104.13,103.7,103.77,35700.0,61.4683,61.486,61.2321,61.2735,35700.0
2008-04-08 10:25:00,103.76,103.83,103.57,103.59,31700.0,61.2676,61.3089,61.1554,61.1672,31700.0
2008-04-08 10:30:00,103.57,103.58,103.4,103.4,46100.0,61.1554,61.1613,61.055,61.055,46100.0
2008-04-08 10:35:00,103.41,103.68,103.39,103.66,48600.0,61.0609,61.2203,61.0491,61.2085,48600.0
2008-04-08 10:40:00,103.65,103.81,103.53,103.6,37800.0,61.2026,61.2971,61.1317,61.1731,37800.0
2008-04-08 10:45:00,103.59,103.72,103.56,103.61,23200.0,61.1672,61.2439,61.1495,61.179,23200.0
2008-04-08 10:50:00,103.61,103.68,103.42,103.42,18700.0,61.179,61.2203,61.0668,61.0668,18700.0
2008-04-08 10:55:00,103.42,103.45,103.3,103.39,26800.0,61.0668,61.0845,60.9959,61.0491,26800.0
2008-04-08 11:00:00,103.41,103.42,103.23,103.27,33700.0,61.0609,61.0668,60.9546,60.9782,33700.0
2008-04-08 11:05:00,103.27,103.33,103.23,103.33,26400.0,60.9782,61.0137,60.9546,61.0137,26400.0
2008-04-08 11:10:00,103.34,103.6,103.32,103.35,33300.0,61.0196,61.1731,61.0077,61.0255,33300.0
2008-04-08 11:15:00,103.36,103.43,103.29,103.43,26000.0,61.0314,61.0727,60.99,61.0727,26000.0
2008-04-08 11:20:00,103.41,103.48,103.39,103.39,20100.0,61.0609,61.1022,61.0491,61.0491,20100.0
2008-04-08 11:25:00,103.4,103.53,103.3,103.49,19500.0,61.055,61.1317,60.9959,61.1081,19500.0
2008-04-08 11:30:00,103.49,103.5,103.39,103.4,18900.0,61.1081,61.114,61.0491,61.055,18900.0
2008-04-08 11:35:00,103.41,103.49,103.34,103.4,20300.0,61.0609,61.1081,61.0196,61.055,20300.0
2008-04-08 11:40:00,103.39,103.5,103.34,103.45,14200.0,61.0491,61.114,61.0196,61.0845,14200.0
2008-04-08 11:45:00,103.44,103.47,103.26,103.27,27200.0,61.0786,61.0963,60.9723,60.9782,27200.0
2008-04-08 11:50:00,103.27,103.35,103.14,103.32,42500.0,60.9782,61.0255,60.9015,61.0077,42500.0
2008-04-08 11:55:00,103.32,103.44,103.32,103.44,14600.0,61.0077,61.0786,61.0077,61.0786,14600.0
2008-04-08 12:00:00,103.42,103.43,103.0,103.0,33100.0,61.0668,61.0727,60.8188,60.8188,33100.0
2008-04-08 12:05:00,103.01,103.18,103.01,103.14,16100.0,60.8247,60.9251,60.8247,60.9015,16100.0
2008-04-08 12:10:00,103.18,103.18,102.97,103.05,18600.0,60.9251,60.9251,60.8011,60.8483,18600.0
2008-04-08 12:15:00,103.07,103.17,102.96,103.15,17100.0,60.8601,60.9192,60.7952,60.9074,17100.0
2008-04-08 12:20:00,103.15,103.24,103.13,103.2,25600.0,60.9074,60.9605,60.8956,60.9369,25600.0
2008-04-08 12:25:00,103.19,103.22,102.96,103.01,25300.0,60.931,60.9487,60.7952,60.8247,25300.0
2008-04-08 12:30:00,103.01,103.15,102.98,103.07,18700.0,60.8247,60.9074,60.807,60.8601,18700.0
2008-04-08 12:35:00,103.07,103.14,103.06,103.1,16100.0,60.8601,60.9015,60.8542,60.8778,16100.0
2008-04-08 12:40:00,103.1,103.13,103.02,103.03,16700.0,60.8778,60.8956,60.8306,60.8365,16700.0
2008-04-08 12:45:00,103.04,103.13,103.01,103.08,15300.0,60.8424,60.8956,60.8247,60.866,15300.0
2008-04-08 12:50:00,103.09,103.09,102.9,102.92,18300.0,60.8719,60.8719,60.7597,60.7716,18300.0
2008-04-08 12:55:00,102.92,102.99,102.82,102.9,18000.0,60.7716,60.8129,60.7125,60.7597,18000.0
2008-04-08 13:00:00,102.86,102.95,102.81,102.86,17300.0,60.7361,60.7893,60.7066,60.7361,17300.0
2008-04-08 13:05:00,102.82,102.85,102.74,102.82,15800.0,60.7125,60.7302,60.6653,60.7125,15800.0
2008-04-08 13:10:00,102.82,102.93,102.72,102.8,23100.0,60.7125,60.7775,60.6535,60.7007,23100.0
2008-04-08 13:15:00,102.8,102.84,102.68,102.71,15200.0,60.7007,60.7243,60.6298,60.6476,15200.0
2008-04-08 13:20:00,102.71,102.83,102.7,102.82,10200.0,60.6476,60.7184,60.6417,60.7125,10200.0
2008-04-08 13:25:00,102.83,102.85,102.78,102.8,15300.0,60.7184,60.7302,60.6889,60.7007,15300.0
2008-04-08 13:30:00,102.81,102.81,102.7,102.71,13500.0,60.7066,60.7066,60.6417,60.6476,13500.0
2008-04-08 13:35:00,102.7,102.75,102.68,102.74,12900.0,60.6417,60.6712,60.6298,60.6653,12900.0
2008-04-08 13:40:00,102.72,102.75,102.67,102.69,13300.0,60.6535,60.6712,60.6239,60.6357,13300.0
2008-04-08 13:45:00,102.69,102.73,102.67,102.73,15800.0,60.6357,60.6594,60.6239,60.6594,15800.0
2008-04-08 13:50:00,102.72,102.99,102.72,102.96,18200.0,60.6535,60.8129,60.6535,60.7952,18200.0
2008-04-08 13:55:00,102.95,102.95,102.86,102.91,11500.0,60.7893,60.7893,60.7361,60.7657,11500.0
2008-04-08 14:00:00,102.89,103.11,102.75,103.05,31900.0,60.7538,60.8837,60.6712,60.8483,31900.0
2008-04-08 14:05:00,103.04,103.08,102.88,102.94,23700.0,60.8424,60.866,60.7479,60.7834,23700.0
2008-04-08 14:10:00,102.94,103.04,102.93,103.01,14100.0,60.7834,60.8424,60.7775,60.8247,14100.0
2008-04-08 14:15:00,103.0,103.02,102.86,102.88,20200.0,60.8188,60.8306,60.7361,60.7479,20200.0
2008-04-08 14:20:00,102.89,102.95,102.86,102.86,20000.0,60.7538,60.7893,60.7361,60.7361,20000.0
2008-04-08 14:25:00,102.86,103.01,102.83,102.98,17900.0,60.7361,60.8247,60.7184,60.807,17900.0
2008-04-08 14:30:00,102.99,103.04,102.93,102.95,15200.0,60.8129,60.8424,60.7775,60.7893,15200.0
2008-04-08 14:35:00,102.94,103.04,102.91,102.96,17100.0,60.7834,60.8424,60.7657,60.7952,17100.0
2008-04-08 14:40:00,102.94,103.01,102.84,102.89,22300.0,60.7834,60.8247,60.7243,60.7538,22300.0
2008-04-08 14:45:00,102.89,102.96,102.84,102.93,19400.0,60.7538,60.7952,60.7243,60.7775,19400.0
2008-04-08 14:50:00,102.94,103.16,102.92,103.07,42200.0,60.7834,60.9133,60.7716,60.8601,42200.0
2008-04-08 14:55:00,103.1,103.1,103.0,103.03,17000.0,60.8778,60.8778,60.8188,60.8365,17000.0
2008-04-08 15:00:00,103.02,103.02,102.91,102.94,26100.0,60.8306,60.8306,60.7657,60.7834,26100.0
2008-04-08 15:05:00,102.94,102.98,102.85,102.98,27100.0,60.7834,60.807,60.7302,60.807,27100.0
2008-04-08 15:10:00,102.98,103.06,102.87,103.0,28100.0,60.807,60.8542,60.742,60.8188,28100.0
2008-04-08 15:15:00,103.0,103.02,102.87,102.89,16900.0,60.8188,60.8306,60.742,60.7538,16900.0
2008-04-08 15:20:00,102.9,102.98,102.82,102.95,27900.0,60.7597,60.807,60.7125,60.7893,27900.0
2008-04-08 15:25:00,102.96,103.02,102.92,103.02,35800.0,60.7952,60.8306,60.7716,60.8306,35800.0
2008-04-08 15:30:00,103.01,103.36,103.01,103.36,60800.0,60.8247,61.0314,60.8247,61.0314,60800.0
2008-04-08 15:35:00,103.34,103.44,103.28,103.33,66500.0,61.0196,61.0786,60.9841,61.0137,66500.0
2008-04-08 15:40:00,103.33,103.55,103.33,103.46,96600.0,61.0137,61.1436,61.0137,61.0904,96600.0
2008-04-08 15:45:00,103.48,103.6,103.41,103.43,74000.0,61.1022,61.1731,61.0609,61.0727,74000.0
2008-04-08 15:50:00,103.43,103.48,103.25,103.3,76000.0,61.0727,61.1022,60.9664,60.9959,76000.0
2008-04-08 15:55:00,103.31,103.47,103.25,103.43,76100.0,61.0018,61.0963,60.9664,61.0727,76100.0
2008-04-09 09:30:00,103.75,104.14,103.4,103.86,47500.0,61.2617,61.4919,61.055,61.3266,47500.0
2008-04-09 09:35:00,103.89,103.97,103.79,103.87,24300.0,61.3443,61.3916,61.2853,61.3325,24300.0
2008-04-09 09:40:00,103.82,104.21,103.75,103.89,33600.0,61.303,61.5333,61.2617,61.3443,33600.0
2008-04-09 09:45:00,103.86,104.05,103.69,103.77,39900.0,61.3266,61.4388,61.2262,61.2735,39900.0
2008-04-09 09:50:00,103.79,103.94,103.44,103.46,44400.0,61.2853,61.3738,61.0786,61.0904,44400.0
2008-04-09 09:55:00,103.49,103.63,103.45,103.55,24400.0,61.1081,61.1908,61.0845,61.1436,24400.0
2008-04-09 10:00:00,103.53,103.6,103.38,103.46,34800.0,61.1317,61.1731,61.0432,61.0904,34800.0
2008-04-09 10:05:00,103.43,103.47,103.16,103.32,43900.0,61.0727,61.0963,60.9133,61.0077,43900.0
2008-04-09 10:10:00,103.27,103.49,103.22,103.48,49300.0,60.9782,61.1081,60.9487,61.1022,49300.0
2008-04-09 10:15:00,103.47,103.82,103.47,103.75,21300.0,61.0963,61.303,61.0963,61.2617,21300.0
2008-04-09 10:20:00,103.74,104.14,103.74,104.1,30100.0,61.2557,61.4919,61.2557,61.4683,30100.0
2008-04-09 10:25:00,104.1,104.2,104.0,104.06,24200.0,61.4683,61.5274,61.4093,61.4447,24200.0
2008-04-09 10:30:00,104.09,104.11,103.56,103.81,25800.0,61.4624,61.4742,61.1495,61.2971,25800.0
2008-04-09 10:35:00,103.77,103.77,103.59,103.62,18000.0,61.2735,61.2735,61.1672,61.1849,18000.0
2008-04-09 10:40:00,103.63,103.7,103.45,103.66,29100.0,61.1908,61.2321,61.0845,61.2085,29100.0
2008-04-09 10:45:00,103.7,103.93,103.68,103.71,14400.0,61.2321,61.3679,61.2203,61.238,14400.0
2008-04-09 10:50:00,103.71,103.78,103.51,103.6,15700.0,61.238,61.2794,61.1199,61.1731,15700.0
2008-04-09 10:55:00,103.6,103.63,103.3,103.36,40900.0,61.1731,61.1908,60.9959,61.0314,40900.0
2008-04-09 11:00:00,103.39,103.51,103.34,103.43,17000.0,61.0491,61.1199,61.0196,61.0727,17000.0
2008-04-09 11:05:00,103.43,103.6,103.4,103.57,20900.0,61.0727,61.1731,61.055,61.1554,20900.0
2008-04-09 11:10:00,103.55,103.61,103.5,103.59,11500.0,61.1436,61.179,61.114,61.1672,11500.0
2008-04-09 11:15:00,103.59,103.72,103.54,103.61,20600.0,61.1672,61.2439,61.1377,61.179,20600.0
2008-04-09 11:20:00,103.6,103.64,103.4,103.45,16200.0,61.1731,61.1967,61.055,61.0845,16200.0
2008-04-09 11:25:00,103.42,103.66,103.31,103.57,26600.0,61.0668,61.2085,61.0018,61.1554,26600.0
2008-04-09 11:30:00,103.58,103.66,103.46,103.56,9600.0,61.1613,61.2085,61.0904,61.1495,9600.0
2008-04-09 11:35:00,103.53,103.53,103.13,103.19,15700.0,61.1317,61.1317,60.8956,60.931,15700.0
2008-04-09 11:40:00,103.22,103.38,103.22,103.35,11700.0,60.9487,61.0432,60.9487,61.0255,11700.0
2008-04-09 11:45:00,103.34,103.34,103.11,103.16,7600.0,61.0196,61.0196,60.8837,60.9133,7600.0
2008-04-09 11:50:00,103.16,103.21,103.0,103.02,32700.0,60.9133,60.9428,60.8188,60.8306,32700.0
2008-04-09 11:55:00,103.1,103.15,103.07,103.1,11100.0,60.8778,60.9074,60.8601,60.8778,11100.0
2008-04-09 12:00:00,103.1,103.27,102.87,103.23,30400.0,60.8778,60.9782,60.742,60.9546,30400.0
2008-04-09 12:05:00,103.23,103.24,103.17,103.18,10000.0,60.9546,60.9605,60.9192,60.9251,10000.0
2008-04-09 12:10:00,103.21,103.22,103.08,103.12,6200.0,60.9428,60.9487,60.866,60.8897,6200.0
2008-04-09 12:15:00,103.12,103.12,102.95,102.98,11000.0,60.8897,60.8897,60.7893,60.807,11000.0
2008-04-09 12:20:00,102.98,103.0,102.81,102.87,10200.0,60.807,60.8188,60.7066,60.742,10200.0
2008-04-09 12:25:00,102.9,102.98,102.87,102.94,9500.0,60.7597,60.807,60.742,60.7834,9500.0
2008-04-09 12:30:00,102.94,102.97,102.89,102.95,24700.0,60.7834,60.8011,60.7538,60.7893,24700.0
2008-04-09 12:35:00,102.94,102.94,102.83,102.85,32200.0,60.7834,60.7834,60.7184,60.7302,32200.0
2008-04-09 12:40:00,102.85,102.85,102.76,102.84,32500.0,60.7302,60.7302,60.6771,60.7243,32500.0
2008-04-09 12:45:00,102.84,102.88,102.77,102.84,27800.0,60.7243,60.7479,60.683,60.7243,27800.0
2008-04-09 12:50:00,102.86,103.02,102.85,102.95,17800.0,60.7361,60.8306,60.7302,60.7893,17800.0
2008-04-09 12:55:00,102.95,102.96,102.85,102.89,10100.0,60.7893,60.7952,60.7302,60.7538,10100.0
2008-04-09 13:00:00,102.87,102.94,102.83,102.94,6000.0,60.742,60.7834,60.7184,60.7834,6000.0
2008-04-09 13:05:00,102.95,102.98,102.83,102.92,14900.0,60.7893,60.807,60.7184,60.7716,14900.0
2008-04-09 13:10:00,102.95,103.01,102.92,102.94,4500.0,60.7893,60.8247,60.7716,60.7834,4500.0
2008-04-09 13:15:00,102.96,103.07,102.93,103.04,6600.0,60.7952,60.8601,60.7775,60.8424,6600.0
2008-04-09 13:20:00,103.0,103.07,103.0,103.0,13400.0,60.8188,60.8601,60.8188,60.8188,13400.0
2008-04-09 13:25:00,103.0,103.06,102.97,103.03,12300.0,60.8188,60.8542,60.8011,60.8365,12300.0
2008-04-09 13:30:00,103.02,103.1,103.0,103.04,9600.0,60.8306,60.8778,60.8188,60.8424,9600.0
2008-04-09 13:35:00,103.02,103.05,103.0,103.04,4800.0,60.8306,60.8483,60.8188,60.8424,4800.0
2008-04-09 13:40:00,103.01,103.06,103.0,103.02,4600.0,60.8247,60.8542,60.8188,60.8306,4600.0
2008-04-09 13:45:00,103.01,103.03,102.98,102.98,17100.0,60.8247,60.8365,60.807,60.807,17100.0
2008-04-09 13:50:00,102.97,103.0,102.88,103.0,6900.0,60.8011,60.8188,60.7479,60.8188,6900.0
2008-04-09 13:55:00,103.01,103.13,102.96,103.02,11000.0,60.8247,60.8956,60.7952,60.8306,11000.0
2008-04-09 14:00:00,103.08,103.12,103.0,103.09,6300.0,60.866,60.8897,60.8188,60.8719,6300.0
2008-04-09 14:05:00,103.04,103.04,102.95,102.99,8300.0,60.8424,60.8424,60.7893,60.8129,8300.0
2008-04-09 14:10:00,102.98,103.0,102.69,102.73,10300.0,60.807,60.8188,60.6357,60.6594,10300.0
2008-04-09 14:15:00,102.71,102.86,102.71,102.79,15300.0,60.6476,60.7361,60.6476,60.6948,15300.0
2008-04-09 14:20:00,102.77,102.8,102.73,102.74,9800.0,60.683,60.7007,60.6594,60.6653,9800.0
2008-04-09 14:25:00,102.75,102.79,102.64,102.72,16000.0,60.6712,60.6948,60.6062,60.6535,16000.0
2008-04-09 14:30:00,102.72,102.75,102.56,102.66,9700.0,60.6535,60.6712,60.559,60.618,9700.0
2008-04-09 14:35:00,102.65,102.77,102.59,102.77,8800.0,60.6121,60.683,60.5767,60.683,8800.0
2008-04-09 14:40:00,102.74,102.83,102.65,102.65,19000.0,60.6653,60.7184,60.6121,60.6121,19000.0
2008-04-09 14:45:00,102.67,102.76,102.61,102.68,8800.0,60.6239,60.6771,60.5885,60.6298,8800.0
2008-04-09 14:50:00,102.7,102.7,102.57,102.59,10100.0,60.6417,60.6417,60.5649,60.5767,10100.0
2008-04-09 14:55:00,102.58,102.73,102.56,102.73,8500.0,60.5708,60.6594,60.559,60.6594,8500.0
2008-04-09 15:00:00,102.73,102.82,102.69,102.78,11800.0,60.6594,60.7125,60.6357,60.6889,11800.0
2008-04-09 15:05:00,102.77,102.8,102.69,102.72,11900.0,60.683,60.7007,60.6357,60.6535,11900.0
2008-04-09 15:10:00,102.7,102.86,102.65,102.8,28200.0,60.6417,60.7361,60.6121,60.7007,28200.0
2008-04-09 15:15:00,102.77,102.89,102.75,102.89,11600.0,60.683,60.7538,60.6712,60.7538,11600.0
2008-04-09 15:20:00,102.86,103.0,102.83,102.88,13700.0,60.7361,60.8188,60.7184,60.7479,13700.0
2008-04-09 15:25:00,102.84,102.89,102.8,102.81,8100.0,60.7243,60.7538,60.7007,60.7066,8100.0
2008-04-09 15:30:00,102.79,102.99,102.77,102.98,17600.0,60.6948,60.8129,60.683,60.807,17600.0
2008-04-09 15:35:00,102.99,103.23,102.96,103.08,46000.0,60.8129,60.9546,60.7952,60.866,46000.0
2008-04-09 15:40:00,103.07,103.17,103.07,103.14,21800.0,60.8601,60.9192,60.8601,60.9015,21800.0
2008-04-09 15:45:00,103.13,103.18,103.1,103.14,27900.0,60.8956,60.9251,60.8778,60.9015,27900.0
2008-04-09 15:50:00,103.15,103.18,103.11,103.16,26800.0,60.9074,60.9251,60.8837,60.9133,26800.0
2008-04-09 15:55:00,103.16,103.21,103.08,103.15,34100.0,60.9133,60.9428,60.866,60.9074,34100.0
2008-04-10 09:30:00,103.32,103.32,102.7,102.81,26300.0,61.0077,61.0077,60.6417,60.7066,26300.0
2008-04-10 09:35:00,102.88,103.11,102.58,103.06,26400.0,60.7479,60.8837,60.5708,60.8542,26400.0
2008-04-10 09:40:00,103.1,103.13,102.75,102.83,40400.0,60.8778,60.8956,60.6712,60.7184,40400.0
2008-04-10 09:45:00,102.77,103.02,102.5,103.01,36300.0,60.683,60.8306,60.5236,60.8247,36300.0
2008-04-10 09:50:00,103.01,103.15,102.73,103.15,30600.0,60.8247,60.9074,60.6594,60.9074,30600.0
2008-04-10 09:55:00,103.13,103.14,102.83,103.02,17800.0,60.8956,60.9015,60.7184,60.8306,17800.0
2008-04-10 10:00:00,103.02,103.13,102.84,103.07,15200.0,60.8306,60.8956,60.7243,60.8601,15200.0
2008-04-10 10:05:00,103.08,103.09,102.89,102.89,24600.0,60.866,60.8719,60.7538,60.7538,24600.0
2008-04-10 10:10:00,102.86,103.09,102.85,102.98,22100.0,60.7361,60.8719,60.7302,60.807,22100.0
2008-04-10 10:15:00,103.0,103.01,102.82,102.9,15100.0,60.8188,60.8247,60.7125,60.7597,15100.0
2008-04-10 10:20:00,102.9,103.12,102.9,103.06,10600.0,60.7597,60.8897,60.7597,60.8542,10600.0
2008-04-10 10:25:00,103.07,103.12,103.01,103.11,9400.0,60.8601,60.8897,60.8247,60.8837,9400.0
2008-04-10 10:30:00,103.11,103.12,102.82,102.93,14700.0,60.8837,60.8897,60.7125,60.7775,14700.0
2008-04-10 10:35:00,102.93,103.0,102.76,102.96,23000.0,60.7775,60.8188,60.6771,60.7952,23000.0
2008-04-10 10:40:00,102.96,103.01,102.87,102.91,17000.0,60.7952,60.8247,60.742,60.7657,17000.0
2008-04-10 10:45:00,102.91,102.92,102.8,102.81,14000.0,60.7657,60.7716,60.7007,60.7066,14000.0
2008-04-10 10:50:00,102.78,102.85,102.64,102.68,16200.0,60.6889,60.7302,60.6062,60.6298,16200.0
2008-04-10 10:55:00,102.67,102.95,102.62,102.88,13600.0,60.6239,60.7893,60.5944,60.7479,13600.0
2008-04-10 11:00:00,102.91,102.91,102.6,102.6,14500.0,60.7657,60.7657,60.5826,60.5826,14500.0
2008-04-10 11:05:00,102.62,102.72,102.54,102.58,17400.0,60.5944,60.6535,60.5472,60.5708,17400.0
2008-04-10 11:10:00,102.56,102.68,102.54,102.64,20400.0,60.559,60.6298,60.5472,60.6062,20400.0
2008-04-10 11:15:00,102.64,102.71,102.6,102.7,18600.0,60.6062,60.6476,60.5826,60.6417,18600.0
2008-04-10 11:20:00,102.67,102.86,102.64,102.69,27700.0,60.6239,60.7361,60.6062,60.6357,27700.0
2008-04-10 11:25:00,102.69,102.69,102.4,102.4,11800.0,60.6357,60.6357,60.4645,60.4645,11800.0
2008-04-10 11:30:00,102.4,102.48,102.35,102.46,18800.0,60.4645,60.5117,60.435,60.4999,18800.0
2008-04-10 11:35:00,102.46,102.5,102.42,102.42,21300.0,60.4999,60.5236,60.4763,60.4763,21300.0
2008-04-10 11:40:00,102.41,102.61,102.39,102.61,9000.0,60.4704,60.5885,60.4586,60.5885,9000.0
2008-04-10 11:45:00,102.61,102.64,102.52,102.62,11400.0,60.5885,60.6062,60.5354,60.5944,11400.0
2008-04-10 11:50:00,102.59,102.69,102.48,102.65,10700.0,60.5767,60.6357,60.5117,60.6121,10700.0
2008-04-10 11:55:00,102.66,102.85,102.61,102.65,29000.0,60.618,60.7302,60.5885,60.6121,29000.0
2008-04-10 12:00:00,102.65,102.8,102.56,102.59,10800.0,60.6121,60.7007,60.559,60.5767,10800.0
2008-04-10 12:05:00,102.65,102.66,102.54,102.56,9100.0,60.6121,60.618,60.5472,60.559,9100.0
2008-04-10 12:10:00,102.55,102.73,102.55,102.72,6100.0,60.5531,60.6594,60.5531,60.6535,6100.0
2008-04-10 12:15:00,102.69,102.71,102.62,102.64,6200.0,60.6357,60.6476,60.5944,60.6062,6200.0
2008-04-10 12:20:00,102.67,102.75,102.6,102.74,9800.0,60.6239,60.6712,60.5826,60.6653,9800.0
2008-04-10 12:25:00,102.75,102.87,102.72,102.81,15700.0,60.6712,60.742,60.6535,60.7066,15700.0
2008-04-10 12:30:00,102.78,102.88,102.77,102.85,6700.0,60.6889,60.7479,60.683,60.7302,6700.0
2008-04-10 12:35:00,102.83,102.9,102.77,102.88,6300.0,60.7184,60.7597,60.683,60.7479,6300.0
2008-04-10 12:40:00,102.84,102.85,102.76,102.83,6100.0,60.7243,60.7302,60.6771,60.7184,6100.0
2008-04-10 12:45:00,102.81,102.84,102.71,102.76,6500.0,60.7066,60.7243,60.6476,60.6771,6500.0
2008-04-10 12:50:00,102.74,102.78,102.66,102.68,5300.0,60.6653,60.6889,60.618,60.6298,5300.0
2008-04-10 12:55:00,102.67,102.67,102.52,102.52,4700.0,60.6239,60.6239,60.5354,60.5354,4700.0
2008-04-10 13:00:00,102.51,102.7,102.5,102.64,7800.0,60.5295,60.6417,60.5236,60.6062,7800.0
2008-04-10 13:05:00,102.62,102.71,102.61,102.69,3800.0,60.5944,60.6476,60.5885,60.6357,3800.0
2008-04-10 13:10:00,102.71,102.83,102.67,102.82,6900.0,60.6476,60.7184,60.6239,60.7125,6900.0
2008-04-10 13:15:00,102.83,102.88,102.77,102.77,4300.0,60.7184,60.7479,60.683,60.683,4300.0
2008-04-10 13:20:00,102.76,102.82,102.75,102.81,5400.0,60.6771,60.7125,60.6712,60.7066,5400.0
2008-04-10 13:25:00,102.81,102.82,102.71,102.77,7300.0,60.7066,60.7125,60.6476,60.683,7300.0
2008-04-10 13:30:00,102.73,102.85,102.71,102.8,7700.0,60.6594,60.7302,60.6476,60.7007,7700.0
2008-04-10 13:35:00,102.78,102.88,102.78,102.81,6000.0,60.6889,60.7479,60.6889,60.7066,6000.0
2008-04-10 13:40:00,102.82,102.82,102.72,102.79,3900.0,60.7125,60.7125,60.6535,60.6948,3900.0
2008-04-10 13:45:00,102.73,102.79,102.73,102.77,5300.0,60.6594,60.6948,60.6594,60.683,5300.0
2008-04-10 13:50:00,102.73,102.8,102.7,102.74,6700.0,60.6594,60.7007,60.6417,60.6653,6700.0
2008-04-10 13:55:00,102.75,102.78,102.69,102.74,9100.0,60.6712,60.6889,60.6357,60.6653,9100.0
2008-04-10 14:00:00,102.75,102.84,102.75,102.84,9400.0,60.6712,60.7243,60.6712,60.7243,9400.0
2008-04-10 14:05:00,102.81,102.86,102.74,102.84,5700.0,60.7066,60.7361,60.6653,60.7243,5700.0
2008-04-10 14:10:00,102.83,102.9,102.81,102.85,6000.0,60.7184,60.7597,60.7066,60.7302,6000.0
2008-04-10 14:15:00,102.85,102.92,102.74,102.75,16300.0,60.7302,60.7716,60.6653,60.6712,16300.0
2008-04-10 14:20:00,102.75,102.78,102.67,102.7,11200.0,60.6712,60.6889,60.6239,60.6417,11200.0
2008-04-10 14:25:00,102.69,102.69,102.59,102.6,13400.0,60.6357,60.6357,60.5767,60.5826,13400.0
2008-04-10 14:30:00,102.6,102.6,102.51,102.57,10900.0,60.5826,60.5826,60.5295,60.5649,10900.0
2008-04-10 14:35:00,102.59,102.77,102.59,102.72,9800.0,60.5767,60.683,60.5767,60.6535,9800.0
2008-04-10 14:40:00,102.71,102.74,102.63,102.67,9500.0,60.6476,60.6653,60.6003,60.6239,9500.0
2008-04-10 14:45:00,102.7,102.74,102.66,102.7,8800.0,60.6417,60.6653,60.618,60.6417,8800.0
2008-04-10 14:50:00,102.74,102.88,102.7,102.84,9200.0,60.6653,60.7479,60.6417,60.7243,9200.0
2008-04-10 14:55:00,102.84,103.06,102.82,103.05,11600.0,60.7243,60.8542,60.7125,60.8483,11600.0
2008-04-10 15:00:00,103.07,103.1,102.94,102.95,8900.0,60.8601,60.8778,60.7834,60.7893,8900.0
2008-04-10 15:05:00,102.99,103.07,102.94,102.96,10700.0,60.8129,60.8601,60.7834,60.7952,10700.0
2008-04-10 15:10:00,102.97,102.97,102.77,102.8,16400.0,60.8011,60.8011,60.683,60.7007,16400.0
2008-04-10 15:15:00,102.79,102.91,102.79,102.8,23600.0,60.6948,60.7657,60.6948,60.7007,23600.0
2008-04-10 15:20:00,102.82,102.88,102.78,102.87,9900.0,60.7125,60.7479,60.6889,60.742,9900.0
2008-04-10 15:25:00,102.87,103.01,102.85,103.0,24100.0,60.742,60.8247,60.7302,60.8188,24100.0
2008-04-10 15:30:00,103.01,103.01,102.7,102.73,35800.0,60.8247,60.8247,60.6417,60.6594,35800.0
2008-04-10 15:35:00,102.71,102.83,102.71,102.8,50500.0,60.6476,60.7184,60.6476,60.7007,50500.0
2008-04-10 15:40:00,102.8,102.84,102.73,102.75,39000.0,60.7007,60.7243,60.6594,60.6712,39000.0
2008-04-10 15:45:00,102.75,102.8,102.73,102.77,32400.0,60.6712,60.7007,60.6594,60.683,32400.0
2008-04-10 15:50:00,102.77,102.87,102.75,102.82,62300.0,60.683,60.742,60.6712,60.7125,62300.0
2008-04-10 15:55:00,102.84,102.93,102.76,102.9,45700.0,60.7243,60.7775,60.6771,60.7597,45700.0
2008-04-11 09:30:00,102.45,102.45,101.88,102.05,26700.0,60.494,60.494,60.1575,60.2578,26700.0
2008-04-11 09:35:00,102.12,102.37,101.96,102.37,31700.0,60.2992,60.4468,60.2047,60.4468,31700.0
2008-04-11 09:40:00,102.3,102.58,102.0,102.56,28800.0,60.4055,60.5708,60.2283,60.559,28800.0
2008-04-11 09:45:00,102.58,102.8,102.4,102.75,18700.0,60.5708,60.7007,60.4645,60.6712,18700.0
2008-04-11 09:50:00,102.77,102.79,102.65,102.75,9900.0,60.683,60.6948,60.6121,60.6712,9900.0
2008-04-11 09:55:00,102.72,102.72,102.5,102.5,21800.0,60.6535,60.6535,60.5236,60.5236,21800.0
2008-04-11 10:00:00,102.47,102.72,102.46,102.67,25800.0,60.5058,60.6535,60.4999,60.6239,25800.0
2008-04-11 10:05:00,102.67,102.98,102.57,102.74,39800.0,60.6239,60.807,60.5649,60.6653,39800.0
2008-04-11 10:10:00,102.76,102.78,102.65,102.73,12800.0,60.6771,60.6889,60.6121,60.6594,12800.0
2008-04-11 10:15:00,102.73,103.15,102.73,103.14,41800.0,60.6594,60.9074,60.6594,60.9015,41800.0
2008-04-11 10:20:00,103.13,103.13,102.98,103.02,10400.0,60.8956,60.8956,60.807,60.8306,10400.0
2008-04-11 10:25:00,103.0,103.15,102.93,103.06,44600.0,60.8188,60.9074,60.7775,60.8542,44600.0
2008-04-11 10:30:00,103.09,103.25,103.06,103.21,18300.0,60.8719,60.9664,60.8542,60.9428,18300.0
2008-04-11 10:35:00,103.2,103.38,103.07,103.11,31700.0,60.9369,61.0432,60.8601,60.8837,31700.0
2008-04-11 10:40:00,103.1,103.34,103.04,103.34,18000.0,60.8778,61.0196,60.8424,61.0196,18000.0
2008-04-11 10:45:00,103.3,103.5,103.3,103.48,19500.0,60.9959,61.114,60.9959,61.1022,19500.0
2008-04-11 10:50:00,103.5,103.62,103.5,103.59,12300.0,61.114,61.1849,61.114,61.1672,12300.0
2008-04-11 10:55:00,103.58,103.7,103.58,103.62,18000.0,61.1613,61.2321,61.1613,61.1849,18000.0
2008-04-11 11:00:00,103.62,103.66,103.32,103.32,9600.0,61.1849,61.2085,61.0077,61.0077,9600.0
2008-04-11 11:05:00,103.32,103.46,103.17,103.17,17700.0,61.0077,61.0904,60.9192,60.9192,17700.0
2008-04-11 11:10:00,103.16,103.16,102.91,103.0,19900.0,60.9133,60.9133,60.7657,60.8188,19900.0
2008-04-11 11:15:00,103.0,103.11,102.94,103.07,18800.0,60.8188,60.8837,60.7834,60.8601,18800.0
2008-04-11 11:20:00,103.07,103.08,102.95,103.01,11600.0,60.8601,60.866,60.7893,60.8247,11600.0
2008-04-11 11:25:00,103.0,103.01,102.84,102.88,7400.0,60.8188,60.8247,60.7243,60.7479,7400.0
2008-04-11 11:30:00,102.87,103.05,102.83,103.02,8000.0,60.742,60.8483,60.7184,60.8306,8000.0
2008-04-11 11:35:00,102.99,103.01,102.87,102.87,4300.0,60.8129,60.8247,60.742,60.742,4300.0
2008-04-11 11:40:00,102.86,102.93,102.8,102.9,9100.0,60.7361,60.7775,60.7007,60.7597,9100.0
2008-04-11 11:45:00,102.9,102.95,102.83,102.85,5000.0,60.7597,60.7893,60.7184,60.7302,5000.0
2008-04-11 11:50:00,102.87,102.91,102.76,102.78,6800.0,60.742,60.7657,60.6771,60.6889,6800.0
2008-04-11 11:55:00,102.82,102.93,102.82,102.86,5900.0,60.7125,60.7775,60.7125,60.7361,5900.0
2008-04-11 12:00:00,102.85,103.0,102.84,102.96,8000.0,60.7302,60.8188,60.7243,60.7952,8000.0
2008-04-11 12:05:00,102.95,102.97,102.83,102.83,8300.0,60.7893,60.8011,60.7184,60.7184,8300.0
2008-04-11 12:10:00,102.83,102.85,102.74,102.8,9600.0,60.7184,60.7302,60.6653,60.7007,9600.0
2008-04-11 12:15:00,102.77,102.92,102.76,102.91,11200.0,60.683,60.7716,60.6771,60.7657,11200.0
2008-04-11 12:20:00,102.95,102.99,102.83,102.83,10400.0,60.7893,60.8129,60.7184,60.7184,10400.0
2008-04-11 12:25:00,102.83,102.89,102.76,102.76,20200.0,60.7184,60.7538,60.6771,60.6771,20200.0
2008-04-11 12:30:00,102.76,102.88,102.75,102.87,11700.0,60.6771,60.7479,60.6712,60.742,11700.0
2008-04-11 12:35:00,102.87,102.9,102.84,102.84,7900.0,60.742,60.7597,60.7243,60.7243,7900.0
2008-04-11 12:40:00,102.86,102.91,102.83,102.87,12300.0,60.7361,60.7657,60.7184,60.742,12300.0
2008-04-11 12:45:00,102.87,103.16,102.84,103.11,35300.0,60.742,60.9133,60.7243,60.8837,35300.0
2008-04-11 12:50:00,103.13,103.14,103.05,103.06,11800.0,60.8956,60.9015,60.8483,60.8542,11800.0
2008-04-11 12:55:00,103.06,103.1,102.98,103.07,11700.0,60.8542,60.8778,60.807,60.8601,11700.0
2008-04-11 13:00:00,103.08,103.15,102.98,103.15,9600.0,60.866,60.9074,60.807,60.9074,9600.0
2008-04-11 13:05:00,103.18,103.18,103.01,103.01,5700.0,60.9251,60.9251,60.8247,60.8247,5700.0
2008-04-11 13:10:00,103.01,103.07,102.98,102.99,7600.0,60.8247,60.8601,60.807,60.8129,7600.0
2008-04-11 13:15:00,103.01,103.12,102.99,103.07,14600.0,60.8247,60.8897,60.8129,60.8601,14600.0
2008-04-11 13:20:00,103.1,103.11,103.0,103.01,8800.0,60.8778,60.8837,60.8188,60.8247,8800.0
2008-04-11 13:25:00,103.03,103.1,102.99,103.01,13800.0,60.8365,60.8778,60.8129,60.8247,13800.0
2008-04-11 13:30:00,103.0,103.18,102.99,103.13,14400.0,60.8188,60.9251,60.8129,60.8956,14400.0
2008-04-11 13:35:00,103.12,103.16,102.98,103.03,10400.0,60.8897,60.9133,60.807,60.8365,10400.0
2008-04-11 13:40:00,103.03,103.12,102.98,103.08,7300.0,60.8365,60.8897,60.807,60.866,7300.0
2008-04-11 13:45:00,103.09,103.09,102.98,102.99,6900.0,60.8719,60.8719,60.807,60.8129,6900.0
2008-04-11 13:50:00,102.99,103.08,102.97,103.04,17400.0,60.8129,60.866,60.8011,60.8424,17400.0
2008-04-11 13:55:00,103.06,103.07,103.0,103.07,6300.0,60.8542,60.8601,60.8188,60.8601,6300.0
2008-04-11 14:00:00,103.03,103.06,102.99,103.0,11400.0,60.8365,60.8542,60.8129,60.8188,11400.0
2008-04-11 14:05:00,103.0,103.1,103.0,103.06,9000.0,60.8188,60.8778,60.8188,60.8542,9000.0
2008-04-11 14:10:00,103.06,103.06,102.95,103.0,16900.0,60.8542,60.8542,60.7893,60.8188,16900.0
2008-04-11 14:15:00,103.0,103.13,102.96,103.12,17600.0,60.8188,60.8956,60.7952,60.8897,17600.0
2008-04-11 14:20:00,103.11,103.13,103.05,103.06,9700.0,60.8837,60.8956,60.8483,60.8542,9700.0
2008-04-11 14:25:00,103.05,103.12,103.0,103.09,15400.0,60.8483,60.8897,60.8188,60.8719,15400.0
2008-04-11 14:30:00,103.09,103.1,102.93,103.02,16200.0,60.8719,60.8778,60.7775,60.8306,16200.0
2008-04-11 14:35:00,103.02,103.09,102.97,102.99,18100.0,60.8306,60.8719,60.8011,60.8129,18100.0
2008-04-11 14:40:00,102.98,103.09,102.94,102.97,13500.0,60.807,60.8719,60.7834,60.8011,13500.0
2008-04-11 14:45:00,102.99,103.08,102.99,103.08,6100.0,60.8129,60.866,60.8129,60.866,6100.0
2008-04-11 14:50:00,103.09,103.16,103.09,103.11,8700.0,60.8719,60.9133,60.8719,60.8837,8700.0
2008-04-11 14:55:00,103.12,103.12,102.97,103.01,11600.0,60.8897,60.8897,60.8011,60.8247,11600.0
2008-04-11 15:00:00,103.0,103.05,102.98,103.03,22500.0,60.8188,60.8483,60.807,60.8365,22500.0
2008-04-11 15:05:00,103.05,103.12,102.92,102.92,63900.0,60.8483,60.8897,60.7716,60.7716,63900.0
2008-04-11 15:10:00,102.93,103.02,102.92,103.0,21800.0,60.7775,60.8306,60.7716,60.8188,21800.0
2008-04-11 15:15:00,103.01,103.14,102.97,103.08,22900.0,60.8247,60.9015,60.8011,60.866,22900.0
2008-04-11 15:20:00,103.08,103.15,103.08,103.15,18100.0,60.866,60.9074,60.866,60.9074,18100.0
2008-04-11 15:25:00,103.15,103.33,103.13,103.3,24600.0,60.9074,61.0137,60.8956,60.9959,24600.0
2008-04-11 15:30:00,103.25,103.3,103.2,103.24,29300.0,60.9664,60.9959,60.9369,60.9605,29300.0
2008-04-11 15:35:00,103.24,103.24,103.0,103.06,46100.0,60.9605,60.9605,60.8188,60.8542,46100.0
2008-04-11 15:40:00,103.05,103.17,103.04,103.06,51000.0,60.8483,60.9192,60.8424,60.8542,51000.0
2008-04-11 15:45:00,103.05,103.07,102.99,103.01,22000.0,60.8483,60.8601,60.8129,60.8247,22000.0
2008-04-11 15:50:00,103.0,103.05,102.95,103.05,47600.0,60.8188,60.8483,60.7893,60.8483,47600.0
2008-04-11 15:55:00,103.04,103.14,103.02,103.14,49100.0,60.8424,60.9015,60.8306,60.9015,49100.0
2008-04-14 09:30:00,102.77,103.3,102.77,103.21,19600.0,60.683,60.9959,60.683,60.9428,19600.0
2008-04-14 09:35:00,103.24,103.5,103.2,103.2,20900.0,60.9605,61.114,60.9369,60.9369,20900.0
2008-04-14 09:40:00,103.2,103.31,103.06,103.26,19100.0,60.9369,61.0018,60.8542,60.9723,19100.0
2008-04-14 09:45:00,103.3,103.68,103.27,103.61,25500.0,60.9959,61.2203,60.9782,61.179,25500.0
2008-04-14 09:50:00,103.61,103.62,103.14,103.17,35600.0,61.179,61.1849,60.9015,60.9192,35600.0
2008-04-14 09:55:00,103.17,103.17,102.82,103.06,29200.0,60.9192,60.9192,60.7125,60.8542,29200.0
2008-04-14 10:00:00,103.06,103.31,103.01,103.31,13700.0,60.8542,61.0018,60.8247,61.0018,13700.0
2008-04-14 10:05:00,103.28,103.32,103.2,103.31,13600.0,60.9841,61.0077,60.9369,61.0018,13600.0
2008-04-14 10:10:00,103.3,103.51,103.3,103.47,18500.0,60.9959,61.1199,60.9959,61.0963,18500.0
2008-04-14 10:15:00,103.47,104.08,103.47,103.95,48600.0,61.0963,61.4565,61.0963,61.3797,48600.0
2008-04-14 10:20:00,103.94,104.01,103.7,103.77,23400.0,61.3738,61.4152,61.2321,61.2735,23400.0
2008-04-14 10:25:00,103.82,103.92,103.76,103.8,13600.0,61.303,61.362,61.2676,61.2912,13600.0
2008-04-14 10:30:00,103.77,103.77,103.53,103.53,25500.0,61.2735,61.2735,61.1317,61.1317,25500.0
2008-04-14 10:35:00,103.55,103.55,103.45,103.48,14600.0,61.1436,61.1436,61.0845,61.1022,14600.0
2008-04-14 10:40:00,103.51,103.63,103.5,103.53,13300.0,61.1199,61.1908,61.114,61.1317,13300.0
2008-04-14 10:45:00,103.52,103.54,103.28,103.32,16800.0,61.1258,61.1377,60.9841,61.0077,16800.0
2008-04-14 10:50:00,103.28,103.37,103.27,103.31,16400.0,60.9841,61.0373,60.9782,61.0018,16400.0
2008-04-14 10:55:00,103.33,103.44,103.29,103.43,13700.0,61.0137,61.0786,60.99,61.0727,13700.0
2008-04-14 11:00:00,103.43,103.44,103.28,103.31,8800.0,61.0727,61.0786,60.9841,61.0018,8800.0
2008-04-14 11:05:00,103.31,103.33,103.08,103.08,20200.0,61.0018,61.0137,60.866,60.866,20200.0
2008-04-14 11:10:00,103.1,103.21,103.0,103.0,12500.0,60.8778,60.9428,60.8188,60.8188,12500.0
2008-04-14 11:15:00,102.99,103.03,102.81,102.82,26300.0,60.8129,60.8365,60.7066,60.7125,26300.0
2008-04-14 11:20:00,102.81,103.03,102.77,102.82,14500.0,60.7066,60.8365,60.683,60.7125,14500.0
2008-04-14 11:25:00,102.82,102.87,102.77,102.82,56500.0,60.7125,60.742,60.683,60.7125,56500.0
2008-04-14 11:30:00,102.87,102.92,102.8,102.87,13200.0,60.742,60.7716,60.7007,60.742,13200.0
2008-04-14 11:35:00,102.87,102.97,102.81,102.97,10100.0,60.742,60.8011,60.7066,60.8011,10100.0
2008-04-14 11:40:00,102.94,103.14,102.82,103.12,12300.0,60.7834,60.9015,60.7125,60.8897,12300.0
2008-04-14 11:45:00,103.11,103.15,103.07,103.13,16200.0,60.8837,60.9074,60.8601,60.8956,16200.0
2008-04-14 11:50:00,103.11,103.21,103.11,103.12,17100.0,60.8837,60.9428,60.8837,60.8897,17100.0
2008-04-14 11:55:00,103.1,103.34,103.08,103.31,20500.0,60.8778,61.0196,60.866,61.0018,20500.0
2008-04-14 12:00:00,103.29,103.44,103.23,103.37,15800.0,60.99,61.0786,60.9546,61.0373,15800.0
2008-04-14 12:05:00,103.36,103.43,103.27,103.43,13200.0,61.0314,61.0727,60.9782,61.0727,13200.0
2008-04-14 12:10:00,103.39,103.42,103.25,103.28,6200.0,61.0491,61.0668,60.9664,60.9841,6200.0
2008-04-14 12:15:00,103.25,103.26,103.12,103.19,8100.0,60.9664,60.9723,60.8897,60.931,8100.0
2008-04-14 12:20:00,103.24,103.25,103.13,103.25,7000.0,60.9605,60.9664,60.8956,60.9664,7000.0
2008-04-14 12:25:00,103.28,103.5,103.23,103.5,23200.0,60.9841,61.114,60.9546,61.114,23200.0
2008-04-14 12:30:00,103.51,103.56,103.42,103.49,14000.0,61.1199,61.1495,61.0668,61.1081,14000.0
2008-04-14 12:35:00,103.52,103.54,103.39,103.42,9200.0,61.1258,61.1377,61.0491,61.0668,9200.0
2008-04-14 12:40:00,103.41,103.45,103.35,103.36,12000.0,61.0609,61.0845,61.0255,61.0314,12000.0
2008-04-14 12:45:00,103.43,103.59,103.43,103.59,8700.0,61.0727,61.1672,61.0727,61.1672,8700.0
2008-04-14 12:50:00,103.56,103.62,103.47,103.6,9100.0,61.1495,61.1849,61.0963,61.1731,9100.0
2008-04-14 12:55:00,103.56,103.61,103.45,103.55,7700.0,61.1495,61.179,61.0845,61.1436,7700.0
2008-04-14 13:00:00,103.55,103.57,103.41,103.42,10300.0,61.1436,61.1554,61.0609,61.0668,10300.0
2008-04-14 13:05:00,103.45,103.47,103.4,103.47,11100.0,61.0845,61.0963,61.055,61.0963,11100.0
2008-04-14 13:10:00,103.46,103.72,103.46,103.68,14400.0,61.0904,61.2439,61.0904,61.2203,14400.0
2008-04-14 13:15:00,103.69,103.72,103.54,103.68,7800.0,61.2262,61.2439,61.1377,61.2203,7800.0
2008-04-14 13:20:00,103.65,103.65,103.56,103.6,4300.0,61.2026,61.2026,61.1495,61.1731,4300.0
2008-04-14 13:25:00,103.6,103.65,103.45,103.55,10700.0,61.1731,61.2026,61.0845,61.1436,10700.0
2008-04-14 13:30:00,103.52,103.55,103.48,103.55,6000.0,61.1258,61.1436,61.1022,61.1436,6000.0
2008-04-14 13:35:00,103.55,103.56,103.5,103.52,4100.0,61.1436,61.1495,61.114,61.1258,4100.0
2008-04-14 13:40:00,103.5,103.61,103.5,103.53,11400.0,61.114,61.179,61.114,61.1317,11400.0
2008-04-14 13:45:00,103.55,103.58,103.48,103.51,7000.0,61.1436,61.1613,61.1022,61.1199,7000.0
2008-04-14 13:50:00,103.48,103.53,103.44,103.49,7600.0,61.1022,61.1317,61.0786,61.1081,7600.0
2008-04-14 13:55:00,103.53,103.56,103.47,103.55,3400.0,61.1317,61.1495,61.0963,61.1436,3400.0
2008-04-14 14:00:00,103.57,103.6,103.52,103.52,9200.0,61.1554,61.1731,61.1258,61.1258,9200.0
2008-04-14 14:05:00,103.55,103.58,103.41,103.42,9300.0,61.1436,61.1613,61.0609,61.0668,9300.0
2008-04-14 14:10:00,103.42,103.6,103.4,103.5,17400.0,61.0668,61.1731,61.055,61.114,17400.0
2008-04-14 14:15:00,103.49,103.69,103.49,103.62,26800.0,61.1081,61.2262,61.1081,61.1849,26800.0
2008-04-14 14:20:00,103.64,103.83,103.64,103.81,16100.0,61.1967,61.3089,61.1967,61.2971,16100.0
2008-04-14 14:25:00,103.8,103.8,103.57,103.68,8100.0,61.2912,61.2912,61.1554,61.2203,8100.0
2008-04-14 14:30:00,103.66,103.71,103.61,103.66,18200.0,61.2085,61.238,61.179,61.2085,18200.0
2008-04-14 14:35:00,103.66,103.72,103.59,103.67,23900.0,61.2085,61.2439,61.1672,61.2144,23900.0
2008-04-14 14:40:00,103.66,103.67,103.57,103.59,11400.0,61.2085,61.2144,61.1554,61.1672,11400.0
2008-04-14 14:45:00,103.59,103.6,103.33,103.33,29500.0,61.1672,61.1731,61.0137,61.0137,29500.0
2008-04-14 14:50:00,103.33,103.37,103.19,103.25,16600.0,61.0137,61.0373,60.931,60.9664,16600.0
2008-04-14 14:55:00,103.25,103.25,103.2,103.22,11700.0,60.9664,60.9664,60.9369,60.9487,11700.0
2008-04-14 15:00:00,103.24,103.36,103.23,103.31,9000.0,60.9605,61.0314,60.9546,61.0018,9000.0
2008-04-14 15:05:00,103.3,103.3,103.15,103.19,10200.0,60.9959,60.9959,60.9074,60.931,10200.0
2008-04-14 15:10:00,103.19,103.24,103.17,103.24,10100.0,60.931,60.9605,60.9192,60.9605,10100.0
2008-04-14 15:15:00,103.23,103.24,103.14,103.18,10400.0,60.9546,60.9605,60.9015,60.9251,10400.0
2008-04-14 15:20:00,103.18,103.22,103.15,103.17,14600.0,60.9251,60.9487,60.9074,60.9192,14600.0
2008-04-14 15:25:00,103.18,103.21,103.07,103.12,24700.0,60.9251,60.9428,60.8601,60.8897,24700.0
2008-04-14 15:30:00,103.1,103.23,103.04,103.23,23100.0,60.8778,60.9546,60.8424,60.9546,23100.0
2008-04-14 15:35:00,103.23,103.26,103.1,103.14,19900.0,60.9546,60.9723,60.8778,60.9015,19900.0
2008-04-14 15:40:00,103.14,103.28,103.14,103.25,17700.0,60.9015,60.9841,60.9015,60.9664,17700.0
2008-04-14 15:45:00,103.25,103.37,103.25,103.31,17200.0,60.9664,61.0373,60.9664,61.0018,17200.0
2008-04-14 15:50:00,103.32,103.41,103.25,103.28,22700.0,61.0077,61.0609,60.9664,60.9841,22700.0
2008-04-14 15:55:00,103.27,103.29,103.17,103.2,36100.0,60.9782,60.99,60.9192,60.9369,36100.0
2008-04-15 09:30:00,104.18,104.18,103.36,103.58,21000.0,61.5156,61.5156,61.0314,61.1613,21000.0
2008-04-15 09:35:00,103.56,103.83,103.34,103.79,24500.0,61.1495,61.3089,61.0196,61.2853,24500.0
2008-04-15 09:40:00,103.82,104.16,103.82,104.0,24400.0,61.303,61.5037,61.303,61.4093,24400.0
2008-04-15 09:45:00,103.93,103.96,103.68,103.68,15100.0,61.3679,61.3856,61.2203,61.2203,15100.0
2008-04-15 09:50:00,103.67,103.95,103.61,103.87,16900.0,61.2144,61.3797,61.179,61.3325,16900.0
2008-04-15 09:55:00,103.87,103.9,103.55,103.55,12700.0,61.3325,61.3502,61.1436,61.1436,12700.0
2008-04-15 10:00:00,103.52,103.81,103.52,103.78,17400.0,61.1258,61.2971,61.1258,61.2794,17400.0
2008-04-15 10:05:00,103.72,103.72,103.45,103.45,10900.0,61.2439,61.2439,61.0845,61.0845,10900.0
2008-04-15 10:10:00,103.44,103.44,103.3,103.3,15200.0,61.0786,61.0786,60.9959,60.9959,15200.0
2008-04-15 10:15:00,103.3,103.43,103.25,103.42,12800.0,60.9959,61.0727,60.9664,61.0668,12800.0
2008-04-15 10:20:00,103.4,103.43,103.35,103.38,7400.0,61.055,61.0727,61.0255,61.0432,7400.0
2008-04-15 10:25:00,103.4,103.4,103.2,103.25,10200.0,61.055,61.055,60.9369,60.9664,10200.0
2008-04-15 10:30:00,103.2,103.29,103.18,103.18,7100.0,60.9369,60.99,60.9251,60.9251,7100.0
2008-04-15 10:35:00,103.18,103.23,103.1,103.13,11500.0,60.9251,60.9546,60.8778,60.8956,11500.0
2008-04-15 10:40:00,103.12,103.15,102.92,102.94,15000.0,60.8897,60.9074,60.7716,60.7834,15000.0
2008-04-15 10:45:00,102.98,103.01,102.9,102.9,10300.0,60.807,60.8247,60.7597,60.7597,10300.0
2008-04-15 10:50:00,102.93,103.14,102.93,103.12,12600.0,60.7775,60.9015,60.7775,60.8897,12600.0
2008-04-15 10:55:00,103.12,103.22,103.05,103.22,6200.0,60.8897,60.9487,60.8483,60.9487,6200.0
2008-04-15 11:00:00,103.22,103.22,103.1,103.13,9700.0,60.9487,60.9487,60.8778,60.8956,9700.0
2008-04-15 11:05:00,103.13,103.17,102.76,102.85,15900.0,60.8956,60.9192,60.6771,60.7302,15900.0
2008-04-15 11:10:00,102.85,102.9,102.77,102.77,22500.0,60.7302,60.7597,60.683,60.683,22500.0
2008-04-15 11:15:00,102.76,102.85,102.68,102.69,15400.0,60.6771,60.7302,60.6298,60.6357,15400.0
2008-04-15 11:20:00,102.69,102.69,102.51,102.51,60400.0,60.6357,60.6357,60.5295,60.5295,60400.0
2008-04-15 11:25:00,102.5,102.51,102.22,102.22,26200.0,60.5236,60.5295,60.3582,60.3582,26200.0
2008-04-15 11:30:00,102.22,102.45,102.22,102.4,15300.0,60.3582,60.494,60.3582,60.4645,15300.0
2008-04-15 11:35:00,102.4,102.47,102.34,102.46,16800.0,60.4645,60.5058,60.4291,60.4999,16800.0
2008-04-15 11:40:00,102.43,102.58,102.34,102.58,13700.0,60.4822,60.5708,60.4291,60.5708,13700.0
2008-04-15 11:45:00,102.58,102.6,102.37,102.42,10200.0,60.5708,60.5826,60.4468,60.4763,10200.0
2008-04-15 11:50:00,102.43,102.48,102.04,102.15,42100.0,60.4822,60.5117,60.2519,60.3169,42100.0
2008-04-15 11:55:00,102.16,102.18,102.08,102.13,11700.0,60.3228,60.3346,60.2756,60.3051,11700.0
2008-04-15 12:00:00,102.14,102.19,102.04,102.15,20300.0,60.311,60.3405,60.2519,60.3169,20300.0
2008-04-15 12:05:00,102.16,102.2,102.0,102.16,35000.0,60.3228,60.3464,60.2283,60.3228,35000.0
2008-04-15 12:10:00,102.17,102.37,102.13,102.25,17500.0,60.3287,60.4468,60.3051,60.3759,17500.0
2008-04-15 12:15:00,102.25,102.36,102.25,102.25,11000.0,60.3759,60.4409,60.3759,60.3759,11000.0
2008-04-15 12:20:00,102.27,102.27,102.13,102.14,34000.0,60.3877,60.3877,60.3051,60.311,34000.0
2008-04-15 12:25:00,102.16,102.27,102.16,102.19,10500.0,60.3228,60.3877,60.3228,60.3405,10500.0
2008-04-15 12:30:00,102.22,102.27,102.17,102.21,7400.0,60.3582,60.3877,60.3287,60.3523,7400.0
2008-04-15 12:35:00,102.19,102.29,102.19,102.2,12600.0,60.3405,60.3996,60.3405,60.3464,12600.0
2008-04-15 12:40:00,102.2,102.23,102.15,102.19,6900.0,60.3464,60.3641,60.3169,60.3405,6900.0
2008-04-15 12:45:00,102.18,102.22,102.08,102.12,10900.0,60.3346,60.3582,60.2756,60.2992,10900.0
2008-04-15 12:50:00,102.12,102.13,101.95,102.04,16000.0,60.2992,60.3051,60.1988,60.2519,16000.0
2008-04-15 12:55:00,102.01,102.06,101.95,101.95,6700.0,60.2342,60.2637,60.1988,60.1988,6700.0
2008-04-15 13:00:00,101.97,102.11,101.97,102.06,15500.0,60.2106,60.2933,60.2106,60.2637,15500.0
2008-04-15 13:05:00,102.06,102.23,102.05,102.12,12600.0,60.2637,60.3641,60.2578,60.2992,12600.0
2008-04-15 13:10:00,102.12,102.17,102.09,102.15,13100.0,60.2992,60.3287,60.2815,60.3169,13100.0
2008-04-15 13:15:00,102.14,102.19,102.12,102.12,9500.0,60.311,60.3405,60.2992,60.2992,9500.0
2008-04-15 13:20:00,102.13,102.17,101.99,102.0,8300.0,60.3051,60.3287,60.2224,60.2283,8300.0
2008-04-15 13:25:00,101.99,102.12,101.99,102.01,19800.0,60.2224,60.2992,60.2224,60.2342,19800.0
2008-04-15 13:30:00,102.01,102.06,102.0,102.06,9700.0,60.2342,60.2637,60.2283,60.2637,9700.0
2008-04-15 13:35:00,102.07,102.15,101.99,102.02,15300.0,60.2697,60.3169,60.2224,60.2401,15300.0
2008-04-15 13:40:00,102.02,102.19,102.01,102.16,10100.0,60.2401,60.3405,60.2342,60.3228,10100.0
2008-04-15 13:45:00,102.16,102.29,102.12,102.27,24100.0,60.3228,60.3996,60.2992,60.3877,24100.0
2008-04-15 13:50:00,102.27,102.41,102.21,102.31,26500.0,60.3877,60.4704,60.3523,60.4114,26500.0
2008-04-15 13:55:00,102.35,102.37,102.27,102.27,9500.0,60.435,60.4468,60.3877,60.3877,9500.0
2008-04-15 14:00:00,102.31,102.42,102.24,102.36,34700.0,60.4114,60.4763,60.37,60.4409,34700.0
2008-04-15 14:05:00,102.37,102.52,102.35,102.4,17100.0,60.4468,60.5354,60.435,60.4645,17100.0
2008-04-15 14:10:00,102.41,102.42,102.33,102.36,9100.0,60.4704,60.4763,60.4232,60.4409,9100.0
2008-04-15 14:15:00,102.36,102.39,102.34,102.39,10400.0,60.4409,60.4586,60.4291,60.4586,10400.0
2008-04-15 14:20:00,102.4,102.4,102.34,102.37,12700.0,60.4645,60.4645,60.4291,60.4468,12700.0
2008-04-15 14:25:00,102.35,102.41,102.32,102.38,12200.0,60.435,60.4704,60.4173,60.4527,12200.0
2008-04-15 14:30:00,102.38,102.6,102.37,102.58,18100.0,60.4527,60.5826,60.4468,60.5708,18100.0
2008-04-15 14:35:00,102.59,102.59,102.48,102.49,9300.0,60.5767,60.5767,60.5117,60.5177,9300.0
2008-04-15 14:40:00,102.48,102.49,102.3,102.3,9100.0,60.5117,60.5177,60.4055,60.4055,9100.0
2008-04-15 14:45:00,102.33,102.34,102.14,102.22,30700.0,60.4232,60.4291,60.311,60.3582,30700.0
2008-04-15 14:50:00,102.21,102.21,102.05,102.05,19000.0,60.3523,60.3523,60.2578,60.2578,19000.0
2008-04-15 14:55:00,102.06,102.11,102.02,102.1,17500.0,60.2637,60.2933,60.2401,60.2874,17500.0
2008-04-15 15:00:00,102.1,102.14,102.07,102.1,17200.0,60.2874,60.311,60.2697,60.2874,17200.0
2008-04-15 15:05:00,102.1,102.12,102.05,102.05,20000.0,60.2874,60.2992,60.2578,60.2578,20000.0
2008-04-15 15:10:00,102.06,102.12,101.96,101.96,30100.0,60.2637,60.2992,60.2047,60.2047,30100.0
2008-04-15 15:15:00,101.97,102.18,101.91,102.17,19100.0,60.2106,60.3346,60.1752,60.3287,19100.0
2008-04-15 15:20:00,102.16,102.32,102.14,102.3,22600.0,60.3228,60.4173,60.311,60.4055,22600.0
2008-04-15 15:25:00,102.31,102.45,102.26,102.43,20600.0,60.4114,60.494,60.3818,60.4822,20600.0
2008-04-15 15:30:00,102.42,102.55,102.42,102.49,25700.0,60.4763,60.5531,60.4763,60.5177,25700.0
2008-04-15 15:35:00,102.51,102.51,102.38,102.41,28000.0,60.5295,60.5295,60.4527,60.4704,28000.0
2008-04-15 15:40:00,102.4,102.51,102.38,102.5,24300.0,60.4645,60.5295,60.4527,60.5236,24300.0
2008-04-15 15:45:00,102.51,102.58,102.46,102.48,32100.0,60.5295,60.5708,60.4999,60.5117,32100.0
2008-04-15 15:50:00,102.48,102.9,102.45,102.9,144500.0,60.5117,60.7597,60.494,60.7597,144500.0
2008-04-15 15:55:00,102.9,103.36,102.77,103.11,412200.0,60.7597,61.0314,60.683,60.8837,412200.0
2008-04-16 09:30:00,103.12,104.19,103.0,104.15,28100.0,60.8897,61.5215,60.8188,61.4978,28100.0
2008-04-16 09:35:00,104.14,104.45,103.71,104.26,45300.0,61.4919,61.675,61.238,61.5628,45300.0
2008-04-16 09:40:00,104.2,104.38,103.75,103.96,38800.0,61.5274,61.6336,61.2617,61.3856,38800.0
2008-04-16 09:45:00,103.98,104.45,103.98,104.27,33700.0,61.3975,61.675,61.3975,61.5687,33700.0
2008-04-16 09:50:00,104.29,104.32,104.05,104.26,26400.0,61.5805,61.5982,61.4388,61.5628,26400.0
2008-04-16 09:55:00,104.26,104.47,104.25,104.34,191900.0,61.5628,61.6868,61.5569,61.61,191900.0
2008-04-16 10:00:00,104.35,104.38,103.93,103.97,16700.0,61.6159,61.6336,61.3679,61.3916,16700.0
2008-04-16 10:05:00,103.94,104.01,103.79,103.81,19900.0,61.3738,61.4152,61.2853,61.2971,19900.0
2008-04-16 10:10:00,103.79,103.8,103.5,103.77,45400.0,61.2853,61.2912,61.114,61.2735,45400.0
2008-04-16 10:15:00,103.76,103.95,103.74,103.89,23600.0,61.2676,61.3797,61.2557,61.3443,23600.0
2008-04-16 10:20:00,103.89,104.11,103.87,103.89,23800.0,61.3443,61.4742,61.3325,61.3443,23800.0
2008-04-16 10:25:00,103.86,103.96,103.86,103.94,13900.0,61.3266,61.3856,61.3266,61.3738,13900.0
2008-04-16 10:30:00,103.94,104.1,103.87,103.87,22000.0,61.3738,61.4683,61.3325,61.3325,22000.0
2008-04-16 10:35:00,103.84,103.88,103.77,103.84,14600.0,61.3148,61.3384,61.2735,61.3148,14600.0
2008-04-16 10:40:00,103.86,103.88,103.75,103.82,283000.0,61.3266,61.3384,61.2617,61.303,283000.0
2008-04-16 10:45:00,103.83,104.04,103.74,104.04,11600.0,61.3089,61.4329,61.2557,61.4329,11600.0
2008-04-16 10:50:00,104.07,104.24,104.05,104.19,18800.0,61.4506,61.551,61.4388,61.5215,18800.0
2008-04-16 10:55:00,104.2,104.5,104.17,104.5,22300.0,61.5274,61.7045,61.5096,61.7045,22300.0
2008-04-16 11:00:00,104.5,104.55,104.29,104.5,31700.0,61.7045,61.734,61.5805,61.7045,31700.0
2008-04-16 11:05:00,104.52,104.53,104.26,104.29,13400.0,61.7163,61.7222,61.5628,61.5805,13400.0
2008-04-16 11:10:00,104.26,104.26,103.97,103.97,6400.0,61.5628,61.5628,61.3916,61.3916,6400.0
2008-04-16 11:15:00,103.98,104.0,103.5,103.75,31100.0,61.3975,61.4093,61.114,61.2617,31100.0
2008-04-16 11:20:00,103.72,103.8,103.72,103.75,8500.0,61.2439,61.2912,61.2439,61.2617,8500.0
2008-04-16 11:25:00,103.76,103.89,103.76,103.89,8700.0,61.2676,61.3443,61.2676,61.3443,8700.0
2008-04-16 11:30:00,103.87,103.93,103.78,103.78,10200.0,61.3325,61.3679,61.2794,61.2794,10200.0
2008-04-16 11:35:00,103.78,103.85,103.76,103.76,9900.0,61.2794,61.3207,61.2676,61.2676,9900.0
2008-04-16 11:40:00,103.75,103.79,103.72,103.75,9200.0,61.2617,61.2853,61.2439,61.2617,9200.0
2008-04-16 11:45:00,103.75,103.75,103.45,103.6,40700.0,61.2617,61.2617,61.0845,61.1731,40700.0
2008-04-16 11:50:00,103.57,103.61,103.55,103.55,12300.0,61.1554,61.179,61.1436,61.1436,12300.0
2008-04-16 11:55:00,103.56,103.59,103.47,103.47,8700.0,61.1495,61.1672,61.0963,61.0963,8700.0
2008-04-16 12:00:00,103.46,103.5,103.25,103.45,21000.0,61.0904,61.114,60.9664,61.0845,21000.0
2008-04-16 12:05:00,103.45,103.69,103.45,103.69,10100.0,61.0845,61.2262,61.0845,61.2262,10100.0
2008-04-16 12:10:00,103.65,103.94,103.5,103.88,25000.0,61.2026,61.3738,61.114,61.3384,25000.0
2008-04-16 12:15:00,103.91,104.0,103.9,103.97,8200.0,61.3561,61.4093,61.3502,61.3916,8200.0
2008-04-16 12:20:00,103.99,104.08,103.97,104.04,28200.0,61.4034,61.4565,61.3916,61.4329,28200.0
2008-04-16 12:25:00,104.05,104.19,103.97,104.19,10700.0,61.4388,61.5215,61.3916,61.5215,10700.0
2008-04-16 12:30:00,104.19,104.21,103.91,103.99,16800.0,61.5215,61.5333,61.3561,61.4034,16800.0
2008-04-16 12:35:00,103.98,103.98,103.92,103.93,4200.0,61.3975,61.3975,61.362,61.3679,4200.0
2008-04-16 12:40:00,103.96,104.04,103.94,104.04,8400.0,61.3856,61.4329,61.3738,61.4329,8400.0
2008-04-16 12:45:00,104.04,104.04,103.93,103.93,8300.0,61.4329,61.4329,61.3679,61.3679,8300.0
2008-04-16 12:50:00,103.94,103.95,103.86,103.92,6200.0,61.3738,61.3797,61.3266,61.362,6200.0
2008-04-16 12:55:00,103.94,103.94,103.9,103.93,6000.0,61.3738,61.3738,61.3502,61.3679,6000.0
2008-04-16 13:00:00,103.95,103.95,103.78,103.78,8100.0,61.3797,61.3797,61.2794,61.2794,8100.0
2008-04-16 13:05:00,103.81,103.88,103.77,103.88,8000.0,61.2971,61.3384,61.2735,61.3384,8000.0
2008-04-16 13:10:00,103.89,103.98,103.86,103.97,5900.0,61.3443,61.3975,61.3266,61.3916,5900.0
2008-04-16 13:15:00,103.98,104.0,103.86,103.89,17400.0,61.3975,61.4093,61.3266,61.3443,17400.0
2008-04-16 13:20:00,103.91,103.95,103.87,103.91,13000.0,61.3561,61.3797,61.3325,61.3561,13000.0
2008-04-16 13:25:00,103.91,103.97,103.89,103.93,7700.0,61.3561,61.3916,61.3443,61.3679,7700.0
2008-04-16 13:30:00,103.94,103.97,103.87,103.89,9900.0,61.3738,61.3916,61.3325,61.3443,9900.0
2008-04-16 13:35:00,103.91,103.94,103.82,103.91,7700.0,61.3561,61.3738,61.303,61.3561,7700.0
2008-04-16 13:40:00,103.91,103.96,103.89,103.96,8600.0,61.3561,61.3856,61.3443,61.3856,8600.0
2008-04-16 13:45:00,103.96,103.99,103.92,103.98,10300.0,61.3856,61.4034,61.362,61.3975,10300.0
2008-04-16 13:50:00,103.97,104.01,103.82,103.91,20900.0,61.3916,61.4152,61.303,61.3561,20900.0
2008-04-16 13:55:00,103.94,103.97,103.88,103.92,12700.0,61.3738,61.3916,61.3384,61.362,12700.0
2008-04-16 14:00:00,103.84,103.84,103.73,103.76,16100.0,61.3148,61.3148,61.2498,61.2676,16100.0
2008-04-16 14:05:00,103.77,103.81,103.73,103.78,11200.0,61.2735,61.2971,61.2498,61.2794,11200.0
2008-04-16 14:10:00,103.81,103.82,103.68,103.74,10600.0,61.2971,61.303,61.2203,61.2557,10600.0
2008-04-16 14:15:00,103.74,103.9,103.74,103.83,21600.0,61.2557,61.3502,61.2557,61.3089,21600.0
2008-04-16 14:20:00,103.82,103.82,103.75,103.81,11100.0,61.303,61.303,61.2617,61.2971,11100.0
2008-04-16 14:25:00,103.82,103.98,103.8,103.96,23800.0,61.303,61.3975,61.2912,61.3856,23800.0
2008-04-16 14:30:00,103.97,104.07,103.96,103.99,20500.0,61.3916,61.4506,61.3856,61.4034,20500.0
2008-04-16 14:35:00,104.0,104.06,103.97,104.05,30800.0,61.4093,61.4447,61.3916,61.4388,30800.0
2008-04-16 14:40:00,104.06,104.1,104.05,104.07,18300.0,61.4447,61.4683,61.4388,61.4506,18300.0
2008-04-16 14:45:00,104.08,104.08,104.05,104.07,15800.0,61.4565,61.4565,61.4388,61.4506,15800.0
2008-04-16 14:50:00,104.06,104.18,104.06,104.16,19400.0,61.4447,61.5156,61.4447,61.5037,19400.0
2008-04-16 14:55:00,104.17,104.18,104.06,104.06,19400.0,61.5096,61.5156,61.4447,61.4447,19400.0
2008-04-16 15:00:00,104.07,104.2,104.06,104.2,30000.0,61.4506,61.5274,61.4447,61.5274,30000.0
2008-04-16 15:05:00,104.2,104.23,104.18,104.21,11300.0,61.5274,61.5451,61.5156,61.5333,11300.0
2008-04-16 15:10:00,104.2,104.31,104.18,104.28,19800.0,61.5274,61.5923,61.5156,61.5746,19800.0
2008-04-16 15:15:00,104.27,104.41,104.24,104.41,18100.0,61.5687,61.6514,61.551,61.6514,18100.0
2008-04-16 15:20:00,104.38,104.46,104.35,104.41,20900.0,61.6336,61.6809,61.6159,61.6514,20900.0
2008-04-16 15:25:00,104.38,104.45,104.28,104.3,16100.0,61.6336,61.675,61.5746,61.5864,16100.0
2008-04-16 15:30:00,104.29,104.29,104.16,104.17,23400.0,61.5805,61.5805,61.5037,61.5096,23400.0
2008-04-16 15:35:00,104.16,104.28,104.15,104.27,40700.0,61.5037,61.5746,61.4978,61.5687,40700.0
2008-04-16 15:40:00,104.28,104.46,104.28,104.45,40600.0,61.5746,61.6809,61.5746,61.675,40600.0
2008-04-16 15:45:00,104.45,104.55,104.43,104.53,24300.0,61.675,61.734,61.6632,61.7222,24300.0
2008-04-16 15:50:00,104.54,104.63,104.52,104.52,56800.0,61.7281,61.7813,61.7163,61.7163,56800.0
2008-04-16 15:55:00,104.53,104.57,104.5,104.55,62700.0,61.7222,61.7458,61.7045,61.734,62700.0
2008-04-17 09:30:00,104.14,104.9,104.14,104.85,28300.0,61.4919,61.9407,61.4919,61.9112,28300.0
2008-04-17 09:35:00,104.85,104.9,104.67,104.78,25900.0,61.9112,61.9407,61.8049,61.8698,25900.0
2008-04-17 09:40:00,104.77,104.98,104.77,104.96,16500.0,61.8639,61.9879,61.8639,61.9761,16500.0
2008-04-17 09:45:00,104.96,105.0,104.85,104.9,39900.0,61.9761,61.9997,61.9112,61.9407,39900.0
2008-04-17 09:50:00,104.88,105.0,104.77,105.0,27300.0,61.9289,61.9997,61.8639,61.9997,27300.0
2008-04-17 09:55:00,104.98,105.0,104.93,105.0,23800.0,61.9879,61.9997,61.9584,61.9997,23800.0
2008-04-17 10:00:00,105.0,105.09,104.0,104.81,105500.0,61.9997,62.0529,61.4093,61.8876,105500.0
2008-04-17 10:05:00,104.79,105.05,104.77,105.03,32700.0,61.8757,62.0293,61.8639,62.0175,32700.0
2008-04-17 10:10:00,105.03,105.15,104.83,104.87,18600.0,62.0175,62.0883,61.8994,61.923,18600.0
2008-04-17 10:15:00,104.84,105.0,104.79,104.93,14300.0,61.9053,61.9997,61.8757,61.9584,14300.0
2008-04-17 10:20:00,104.91,104.95,104.82,104.89,11400.0,61.9466,61.9702,61.8935,61.9348,11400.0
2008-04-17 10:25:00,104.89,105.12,104.89,104.91,16700.0,61.9348,62.0706,61.9348,61.9466,16700.0
2008-04-17 10:30:00,104.92,104.95,104.89,104.9,8700.0,61.9525,61.9702,61.9348,61.9407,8700.0
2008-04-17 10:35:00,104.89,104.91,104.68,104.83,11700.0,61.9348,61.9466,61.8108,61.8994,11700.0
2008-04-17 10:40:00,104.85,104.87,104.53,104.53,11800.0,61.9112,61.923,61.7222,61.7222,11800.0
2008-04-17 10:45:00,104.57,104.68,104.55,104.63,18500.0,61.7458,61.8108,61.734,61.7813,18500.0
2008-04-17 10:50:00,104.63,104.72,104.6,104.65,15200.0,61.7813,61.8344,61.7636,61.7931,15200.0
2008-04-17 10:55:00,104.68,104.86,104.61,104.62,14300.0,61.8108,61.9171,61.7695,61.7754,14300.0
2008-04-17 11:00:00,104.66,104.73,104.58,104.7,11800.0,61.799,61.8403,61.7517,61.8226,11800.0
2008-04-17 11:05:00,104.72,104.75,104.64,104.71,11000.0,61.8344,61.8521,61.7872,61.8285,11000.0
2008-04-17 11:10:00,104.71,104.74,104.66,104.74,10500.0,61.8285,61.8462,61.799,61.8462,10500.0
2008-04-17 11:15:00,104.74,104.83,104.71,104.82,10900.0,61.8462,61.8994,61.8285,61.8935,10900.0
2008-04-17 11:20:00,104.82,104.82,104.65,104.73,14400.0,61.8935,61.8935,61.7931,61.8403,14400.0
2008-04-17 11:25:00,104.7,104.73,104.59,104.66,12800.0,61.8226,61.8403,61.7576,61.799,12800.0
2008-04-17 11:30:00,104.66,104.69,104.6,104.63,6000.0,61.799,61.8167,61.7636,61.7813,6000.0
2008-04-17 11:35:00,104.6,104.62,104.46,104.53,17300.0,61.7636,61.7754,61.6809,61.7222,17300.0
2008-04-17 11:40:00,104.53,104.54,104.4,104.49,14000.0,61.7222,61.7281,61.6455,61.6986,14000.0
2008-04-17 11:45:00,104.49,104.54,104.45,104.47,6300.0,61.6986,61.7281,61.675,61.6868,6300.0
2008-04-17 11:50:00,104.47,104.49,104.37,104.4,13900.0,61.6868,61.6986,61.6277,61.6455,13900.0
2008-04-17 11:55:00,104.39,104.4,104.26,104.36,10200.0,61.6396,61.6455,61.5628,61.6218,10200.0
2008-04-17 12:00:00,104.41,104.41,104.35,104.37,8700.0,61.6514,61.6514,61.6159,61.6277,8700.0
2008-04-17 12:05:00,104.38,104.44,104.36,104.43,7600.0,61.6336,61.6691,61.6218,61.6632,7600.0
2008-04-17 12:10:00,104.41,104.46,104.38,104.42,9700.0,61.6514,61.6809,61.6336,61.6573,9700.0
2008-04-17 12:15:00,104.4,104.47,104.4,104.45,7600.0,61.6455,61.6868,61.6455,61.675,7600.0
2008-04-17 12:20:00,104.44,104.44,104.37,104.39,9300.0,61.6691,61.6691,61.6277,61.6396,9300.0
2008-04-17 12:25:00,104.43,104.44,104.31,104.32,9800.0,61.6632,61.6691,61.5923,61.5982,9800.0
2008-04-17 12:30:00,104.31,104.32,104.16,104.16,9000.0,61.5923,61.5982,61.5037,61.5037,9000.0
2008-04-17 12:35:00,104.16,104.35,104.16,104.32,12000.0,61.5037,61.6159,61.5037,61.5982,12000.0
2008-04-17 12:40:00,104.35,104.38,104.3,104.3,5100.0,61.6159,61.6336,61.5864,61.5864,5100.0
2008-04-17 12:45:00,104.33,104.34,104.11,104.18,16900.0,61.6041,61.61,61.4742,61.5156,16900.0
2008-04-17 12:50:00,104.16,104.27,104.16,104.25,5500.0,61.5037,61.5687,61.5037,61.5569,5500.0
2008-04-17 12:55:00,104.25,104.36,104.25,104.32,7000.0,61.5569,61.6218,61.5569,61.5982,7000.0
2008-04-17 13:00:00,104.32,104.33,104.24,104.25,6100.0,61.5982,61.6041,61.551,61.5569,6100.0
2008-04-17 13:05:00,104.22,104.29,104.2,104.23,6800.0,61.5392,61.5805,61.5274,61.5451,6800.0
2008-04-17 13:10:00,104.23,104.23,104.08,104.11,12100.0,61.5451,61.5451,61.4565,61.4742,12100.0
2008-04-17 13:15:00,104.12,104.24,104.1,104.24,9300.0,61.4801,61.551,61.4683,61.551,9300.0
2008-04-17 13:20:00,104.24,104.3,104.21,104.3,9000.0,61.551,61.5864,61.5333,61.5864,9000.0
2008-04-17 13:25:00,104.3,104.3,104.24,104.24,4500.0,61.5864,61.5864,61.551,61.551,4500.0
2008-04-17 13:30:00,104.25,104.26,104.16,104.23,12800.0,61.5569,61.5628,61.5037,61.5451,12800.0
2008-04-17 13:35:00,104.24,104.33,104.17,104.32,8600.0,61.551,61.6041,61.5096,61.5982,8600.0
2008-04-17 13:40:00,104.3,104.32,104.13,104.17,14700.0,61.5864,61.5982,61.486,61.5096,14700.0
2008-04-17 13:45:00,104.17,104.31,104.13,104.29,16500.0,61.5096,61.5923,61.486,61.5805,16500.0
2008-04-17 13:50:00,104.28,104.38,104.28,104.37,7300.0,61.5746,61.6336,61.5746,61.6277,7300.0
2008-04-17 13:55:00,104.37,104.37,104.2,104.21,11600.0,61.6277,61.6277,61.5274,61.5333,11600.0
2008-04-17 14:00:00,104.19,104.23,104.13,104.23,7200.0,61.5215,61.5451,61.486,61.5451,7200.0
2008-04-17 14:05:00,104.23,104.27,104.2,104.22,22000.0,61.5451,61.5687,61.5274,61.5392,22000.0
2008-04-17 14:10:00,104.21,104.24,104.13,104.2,12800.0,61.5333,61.551,61.486,61.5274,12800.0
2008-04-17 14:15:00,104.21,104.28,104.21,104.27,6400.0,61.5333,61.5746,61.5333,61.5687,6400.0
2008-04-17 14:20:00,104.28,104.28,104.19,104.23,9600.0,61.5746,61.5746,61.5215,61.5451,9600.0
2008-04-17 14:25:00,104.23,104.26,104.17,104.21,6100.0,61.5451,61.5628,61.5096,61.5333,6100.0
2008-04-17 14:30:00,104.23,104.24,104.12,104.15,10500.0,61.5451,61.551,61.4801,61.4978,10500.0
2008-04-17 14:35:00,104.14,104.22,104.05,104.2,11400.0,61.4919,61.5392,61.4388,61.5274,11400.0
2008-04-17 14:40:00,104.22,104.28,104.2,104.28,7900.0,61.5392,61.5746,61.5274,61.5746,7900.0
2008-04-17 14:45:00,104.28,104.39,104.26,104.32,11400.0,61.5746,61.6396,61.5628,61.5982,11400.0
2008-04-17 14:50:00,104.32,104.33,104.15,104.21,13700.0,61.5982,61.6041,61.4978,61.5333,13700.0
2008-04-17 14:55:00,104.25,104.25,104.15,104.19,5000.0,61.5569,61.5569,61.4978,61.5215,5000.0
2008-04-17 15:00:00,104.17,104.24,104.08,104.21,19300.0,61.5096,61.551,61.4565,61.5333,19300.0
2008-04-17 15:05:00,104.18,104.39,104.18,104.35,10900.0,61.5156,61.6396,61.5156,61.6159,10900.0
2008-04-17 15:10:00,104.35,104.38,104.25,104.25,9200.0,61.6159,61.6336,61.5569,61.5569,9200.0
2008-04-17 15:15:00,104.29,104.39,104.29,104.36,8900.0,61.5805,61.6396,61.5805,61.6218,8900.0
2008-04-17 15:20:00,104.36,104.4,104.25,104.32,16400.0,61.6218,61.6455,61.5569,61.5982,16400.0
2008-04-17 15:25:00,104.34,104.39,104.27,104.27,15500.0,61.61,61.6396,61.5687,61.5687,15500.0
2008-04-17 15:30:00,104.26,104.61,104.24,104.59,24500.0,61.5628,61.7695,61.551,61.7576,24500.0
2008-04-17 15:35:00,104.57,104.61,104.54,104.56,23000.0,61.7458,61.7695,61.7281,61.7399,23000.0
2008-04-17 15:40:00,104.54,104.74,104.53,104.7,59700.0,61.7281,61.8462,61.7222,61.8226,59700.0
2008-04-17 15:45:00,104.71,104.75,104.57,104.58,27400.0,61.8285,61.8521,61.7458,61.7517,27400.0
2008-04-17 15:50:00,104.58,104.61,104.43,104.49,36500.0,61.7517,61.7695,61.6632,61.6986,36500.0
2008-04-17 15:55:00,104.5,104.52,104.39,104.4,49700.0,61.7045,61.7163,61.6396,61.6455,49700.0
2008-04-18 09:30:00,105.47,105.7,105.09,105.38,225900.0,62.2773,62.4131,62.0529,62.2241,225900.0
2008-04-18 09:35:00,105.4,105.78,105.25,105.78,23000.0,62.2359,62.4603,62.1474,62.4603,23000.0
2008-04-18 09:40:00,105.78,105.79,105.31,105.35,20400.0,62.4603,62.4662,62.1828,62.2064,20400.0
2008-04-18 09:45:00,105.34,105.54,105.33,105.46,15600.0,62.2005,62.3186,62.1946,62.2714,15600.0
2008-04-18 09:50:00,105.43,105.63,105.4,105.62,12100.0,62.2536,62.3717,62.2359,62.3658,12100.0
2008-04-18 09:55:00,105.6,105.63,105.43,105.52,17100.0,62.354,62.3717,62.2536,62.3068,17100.0
2008-04-18 10:00:00,105.51,105.76,105.51,105.69,20700.0,62.3009,62.4485,62.3009,62.4072,20700.0
2008-04-18 10:05:00,105.67,105.67,105.47,105.51,12600.0,62.3954,62.3954,62.2773,62.3009,12600.0
2008-04-18 10:10:00,105.53,105.78,105.5,105.62,11700.0,62.3127,62.4603,62.295,62.3658,11700.0
2008-04-18 10:15:00,105.63,105.63,105.44,105.51,16600.0,62.3717,62.3717,62.2596,62.3009,16600.0
2008-04-18 10:20:00,105.5,105.57,105.46,105.53,19500.0,62.295,62.3363,62.2714,62.3127,19500.0
2008-04-18 10:25:00,105.56,105.63,105.48,105.54,21000.0,62.3304,62.3717,62.2832,62.3186,21000.0
2008-04-18 10:30:00,105.51,105.7,105.5,105.7,10300.0,62.3009,62.4131,62.295,62.4131,10300.0
2008-04-18 10:35:00,105.72,105.92,105.71,105.8,13100.0,62.4249,62.543,62.419,62.4721,13100.0
2008-04-18 10:40:00,105.84,105.97,105.77,105.96,13000.0,62.4957,62.5725,62.4544,62.5666,13000.0
2008-04-18 10:45:00,105.97,105.99,105.78,105.81,22400.0,62.5725,62.5843,62.4603,62.478,22400.0
2008-04-18 10:50:00,105.79,105.94,105.79,105.91,18300.0,62.4662,62.5548,62.4662,62.5371,18300.0
2008-04-18 10:55:00,105.89,106.0,105.87,105.98,11000.0,62.5253,62.5902,62.5135,62.5784,11000.0
2008-04-18 11:00:00,105.97,106.25,105.95,106.23,35100.0,62.5725,62.7378,62.5607,62.726,35100.0
2008-04-18 11:05:00,106.23,106.23,106.04,106.12,17000.0,62.726,62.726,62.6138,62.6611,17000.0
2008-04-18 11:10:00,106.09,106.18,106.07,106.14,12800.0,62.6434,62.6965,62.6315,62.6729,12800.0
2008-04-18 11:15:00,106.14,106.17,106.09,106.16,9200.0,62.6729,62.6906,62.6434,62.6847,9200.0
2008-04-18 11:20:00,106.13,106.25,106.09,106.15,13300.0,62.667,62.7378,62.6434,62.6788,13300.0
2008-04-18 11:25:00,106.12,106.22,106.12,106.12,9200.0,62.6611,62.7201,62.6611,62.6611,9200.0
2008-04-18 11:30:00,106.12,106.2,106.06,106.06,11200.0,62.6611,62.7083,62.6256,62.6256,11200.0
2008-04-18 11:35:00,106.06,106.07,106.0,106.03,11400.0,62.6256,62.6315,62.5902,62.6079,11400.0
2008-04-18 11:40:00,106.06,106.1,106.03,106.08,11700.0,62.6256,62.6493,62.6079,62.6375,11700.0
2008-04-18 11:45:00,106.1,106.24,106.06,106.22,17400.0,62.6493,62.7319,62.6256,62.7201,17400.0
2008-04-18 11:50:00,106.23,106.25,106.15,106.2,12800.0,62.726,62.7378,62.6788,62.7083,12800.0
2008-04-18 11:55:00,106.18,106.28,106.16,106.28,22200.0,62.6965,62.7555,62.6847,62.7555,22200.0
2008-04-18 12:00:00,106.25,106.28,106.07,106.13,22200.0,62.7378,62.7555,62.6315,62.667,22200.0
2008-04-18 12:05:00,106.14,106.15,106.01,106.03,10700.0,62.6729,62.6788,62.5961,62.6079,10700.0
2008-04-18 12:10:00,106.03,106.04,105.87,105.98,17400.0,62.6079,62.6138,62.5135,62.5784,17400.0
2008-04-18 12:15:00,105.95,106.3,105.95,106.14,46200.0,62.5607,62.7674,62.5607,62.6729,46200.0
2008-04-18 12:20:00,106.16,106.2,106.09,106.12,32200.0,62.6847,62.7083,62.6434,62.6611,32200.0
2008-04-18 12:25:00,106.09,106.15,106.07,106.12,17500.0,62.6434,62.6788,62.6315,62.6611,17500.0
2008-04-18 12:30:00,106.11,106.11,105.96,105.97,19400.0,62.6552,62.6552,62.5666,62.5725,19400.0
2008-04-18 12:35:00,106.01,106.01,105.92,105.99,11000.0,62.5961,62.5961,62.543,62.5843,11000.0
2008-04-18 12:40:00,105.97,106.03,105.96,106.0,5600.0,62.5725,62.6079,62.5666,62.5902,5600.0
2008-04-18 12:45:00,105.99,106.08,105.95,105.95,26300.0,62.5843,62.6375,62.5607,62.5607,26300.0
2008-04-18 12:50:00,105.92,106.05,105.91,106.05,9200.0,62.543,62.6197,62.5371,62.6197,9200.0
2008-04-18 12:55:00,106.02,106.19,105.99,106.15,34300.0,62.602,62.7024,62.5843,62.6788,34300.0
2008-04-18 13:00:00,106.18,106.27,106.18,106.27,6500.0,62.6965,62.7496,62.6965,62.7496,6500.0
2008-04-18 13:05:00,106.29,106.39,106.25,106.35,9100.0,62.7615,62.8205,62.7378,62.7969,9100.0
2008-04-18 13:10:00,106.35,106.45,106.31,106.31,20200.0,62.7969,62.8559,62.7733,62.7733,20200.0
2008-04-18 13:15:00,106.31,106.32,106.22,106.23,7400.0,62.7733,62.7792,62.7201,62.726,7400.0
2008-04-18 13:20:00,106.23,106.41,106.22,106.39,9800.0,62.726,62.8323,62.7201,62.8205,9800.0
2008-04-18 13:25:00,106.37,106.46,106.31,106.42,7800.0,62.8087,62.8618,62.7733,62.8382,7800.0
2008-04-18 13:30:00,106.44,106.46,106.36,106.36,9500.0,62.85,62.8618,62.8028,62.8028,9500.0
2008-04-18 13:35:00,106.39,106.39,106.25,106.25,12300.0,62.8205,62.8205,62.7378,62.7378,12300.0
2008-04-18 13:40:00,106.29,106.34,106.26,106.31,13300.0,62.7615,62.791,62.7437,62.7733,13300.0
2008-04-18 13:45:00,106.33,106.33,106.1,106.13,15900.0,62.7851,62.7851,62.6493,62.667,15900.0
2008-04-18 13:50:00,106.13,106.24,106.13,106.19,9600.0,62.667,62.7319,62.667,62.7024,9600.0
2008-04-18 13:55:00,106.19,106.2,106.05,106.2,9000.0,62.7024,62.7083,62.6197,62.7083,9000.0
2008-04-18 14:00:00,106.21,106.24,106.04,106.06,40900.0,62.7142,62.7319,62.6138,62.6256,40900.0
2008-04-18 14:05:00,106.06,106.16,106.0,106.03,32700.0,62.6256,62.6847,62.5902,62.6079,32700.0
2008-04-18 14:10:00,106.03,106.25,106.03,106.25,9300.0,62.6079,62.7378,62.6079,62.7378,9300.0
2008-04-18 14:15:00,106.23,106.42,106.23,106.41,9500.0,62.726,62.8382,62.726,62.8323,9500.0
2008-04-18 14:20:00,106.42,106.43,106.31,106.37,10700.0,62.8382,62.8441,62.7733,62.8087,10700.0
2008-04-18 14:25:00,106.37,106.37,106.18,106.26,8700.0,62.8087,62.8087,62.6965,62.7437,8700.0
2008-04-18 14:30:00,106.26,106.36,106.24,106.33,8000.0,62.7437,62.8028,62.7319,62.7851,8000.0
2008-04-18 14:35:00,106.34,106.42,106.31,106.42,6100.0,62.791,62.8382,62.7733,62.8382,6100.0
2008-04-18 14:40:00,106.42,106.46,106.34,106.38,13800.0,62.8382,62.8618,62.791,62.8146,13800.0
2008-04-18 14:45:00,106.38,106.4,106.22,106.27,25600.0,62.8146,62.8264,62.7201,62.7496,25600.0
2008-04-18 14:50:00,106.3,106.4,106.25,106.4,8900.0,62.7674,62.8264,62.7378,62.8264,8900.0
2008-04-18 14:55:00,106.37,106.39,106.3,106.37,11900.0,62.8087,62.8205,62.7674,62.8087,11900.0
2008-04-18 15:00:00,106.35,106.35,105.97,106.03,30000.0,62.7969,62.7969,62.5725,62.6079,30000.0
2008-04-18 15:05:00,106.02,106.15,105.96,106.08,17700.0,62.602,62.6788,62.5666,62.6375,17700.0
2008-04-18 15:10:00,106.08,106.18,105.97,106.03,10400.0,62.6375,62.6965,62.5725,62.6079,10400.0
2008-04-18 15:15:00,106.03,106.06,105.87,105.89,26700.0,62.6079,62.6256,62.5135,62.5253,26700.0
2008-04-18 15:20:00,105.88,106.0,105.82,105.97,12900.0,62.5194,62.5902,62.4839,62.5725,12900.0
2008-04-18 15:25:00,105.94,106.06,105.9,105.99,19100.0,62.5548,62.6256,62.5312,62.5843,19100.0
2008-04-18 15:30:00,105.99,106.03,105.84,105.92,37400.0,62.5843,62.6079,62.4957,62.543,37400.0
2008-04-18 15:35:00,105.91,105.97,105.83,105.97,21700.0,62.5371,62.5725,62.4898,62.5725,21700.0
2008-04-18 15:40:00,105.96,106.0,105.83,105.92,28100.0,62.5666,62.5902,62.4898,62.543,28100.0
2008-04-18 15:45:00,105.94,105.94,105.84,105.9,39900.0,62.5548,62.5548,62.4957,62.5312,39900.0
2008-04-18 15:50:00,105.92,106.32,105.89,106.3,52000.0,62.543,62.7792,62.5253,62.7674,52000.0
2008-04-18 15:55:00,106.3,106.35,106.22,106.27,64100.0,62.7674,62.7969,62.7201,62.7496,64100.0
2008-04-21 09:30:00,106.16,106.16,104.81,105.27,70500.0,62.6847,62.6847,61.8876,62.1592,70500.0
2008-04-21 09:35:00,105.29,105.31,104.89,105.03,21500.0,62.171,62.1828,61.9348,62.0175,21500.0
2008-04-21 09:40:00,105.03,105.77,105.03,105.77,15400.0,62.0175,62.4544,62.0175,62.4544,15400.0
2008-04-21 09:45:00,105.77,105.87,105.76,105.83,15800.0,62.4544,62.5135,62.4485,62.4898,15800.0
2008-04-21 09:50:00,105.84,106.1,105.84,106.08,14800.0,62.4957,62.6493,62.4957,62.6375,14800.0
2008-04-21 09:55:00,106.09,106.1,105.68,105.68,22500.0,62.6434,62.6493,62.4013,62.4013,22500.0
2008-04-21 10:00:00,105.63,105.74,105.47,105.71,23000.0,62.3717,62.4367,62.2773,62.419,23000.0
2008-04-21 10:05:00,105.68,105.68,105.37,105.37,12300.0,62.4013,62.4013,62.2182,62.2182,12300.0
2008-04-21 10:10:00,105.37,105.39,105.23,105.38,17300.0,62.2182,62.23,62.1356,62.2241,17300.0
2008-04-21 10:15:00,105.38,105.44,105.19,105.37,20100.0,62.2241,62.2596,62.1119,62.2182,20100.0
2008-04-21 10:20:00,105.37,105.39,105.14,105.17,23800.0,62.2182,62.23,62.0824,62.1001,23800.0
2008-04-21 10:25:00,105.19,105.3,105.11,105.3,20300.0,62.1119,62.1769,62.0647,62.1769,20300.0
2008-04-21 10:30:00,105.29,105.34,105.2,105.24,13900.0,62.171,62.2005,62.1178,62.1415,13900.0
2008-04-21 10:35:00,105.24,105.24,105.1,105.12,13000.0,62.1415,62.1415,62.0588,62.0706,13000.0
2008-04-21 10:40:00,105.14,105.2,105.1,105.13,17300.0,62.0824,62.1178,62.0588,62.0765,17300.0
2008-04-21 10:45:00,105.13,105.25,105.13,105.2,17700.0,62.0765,62.1474,62.0765,62.1178,17700.0
2008-04-21 10:50:00,105.24,105.5,105.13,105.13,17700.0,62.1415,62.295,62.0765,62.0765,17700.0
2008-04-21 10:55:00,105.13,105.13,104.99,105.02,12300.0,62.0765,62.0765,61.9938,62.0116,12300.0
2008-04-21 11:00:00,105.01,105.28,105.01,105.25,9800.0,62.0056,62.1651,62.0056,62.1474,9800.0
2008-04-21 11:05:00,105.28,105.46,105.28,105.39,9100.0,62.1651,62.2714,62.1651,62.23,9100.0
2008-04-21 11:10:00,105.39,105.5,105.36,105.45,6100.0,62.23,62.295,62.2123,62.2655,6100.0
2008-04-21 11:15:00,105.46,105.49,105.3,105.34,7000.0,62.2714,62.2891,62.1769,62.2005,7000.0
2008-04-21 11:20:00,105.31,105.68,105.31,105.63,12400.0,62.1828,62.4013,62.1828,62.3717,12400.0
2008-04-21 11:25:00,105.6,105.6,105.49,105.57,9300.0,62.354,62.354,62.2891,62.3363,9300.0
2008-04-21 11:30:00,105.6,105.6,105.49,105.54,4600.0,62.354,62.354,62.2891,62.3186,4600.0
2008-04-21 11:35:00,105.56,105.58,105.48,105.51,7400.0,62.3304,62.3422,62.2832,62.3009,7400.0
2008-04-21 11:40:00,105.51,105.73,105.51,105.65,8000.0,62.3009,62.4308,62.3009,62.3836,8000.0
2008-04-21 11:45:00,105.65,105.66,105.55,105.66,5400.0,62.3836,62.3895,62.3245,62.3895,5400.0
2008-04-21 11:50:00,105.66,105.66,105.57,105.66,5900.0,62.3895,62.3895,62.3363,62.3895,5900.0
2008-04-21 11:55:00,105.66,105.74,105.58,105.58,9600.0,62.3895,62.4367,62.3422,62.3422,9600.0
2008-04-21 12:00:00,105.57,105.59,105.53,105.57,3400.0,62.3363,62.3481,62.3127,62.3363,3400.0
2008-04-21 12:05:00,105.59,105.65,105.57,105.58,3600.0,62.3481,62.3836,62.3363,62.3422,3600.0
2008-04-21 12:10:00,105.6,105.64,105.58,105.62,4100.0,62.354,62.3776,62.3422,62.3658,4100.0
2008-04-21 12:15:00,105.61,105.68,105.61,105.65,3100.0,62.3599,62.4013,62.3599,62.3836,3100.0
2008-04-21 12:20:00,105.66,105.72,105.61,105.65,6800.0,62.3895,62.4249,62.3599,62.3836,6800.0
2008-04-21 12:25:00,105.67,105.67,105.59,105.61,3500.0,62.3954,62.3954,62.3481,62.3599,3500.0
2008-04-21 12:30:00,105.6,105.68,105.59,105.67,4900.0,62.354,62.4013,62.3481,62.3954,4900.0
2008-04-21 12:35:00,105.61,105.74,105.6,105.7,10700.0,62.3599,62.4367,62.354,62.4131,10700.0
2008-04-21 12:40:00,105.74,105.76,105.7,105.73,6000.0,62.4367,62.4485,62.4131,62.4308,6000.0
2008-04-21 12:45:00,105.73,105.78,105.72,105.76,9300.0,62.4308,62.4603,62.4249,62.4485,9300.0
2008-04-21 12:50:00,105.77,105.83,105.67,105.8,9100.0,62.4544,62.4898,62.3954,62.4721,9100.0
2008-04-21 12:55:00,105.8,105.96,105.77,105.87,14900.0,62.4721,62.5666,62.4544,62.5135,14900.0
2008-04-21 13:00:00,105.91,105.96,105.87,105.88,10100.0,62.5371,62.5666,62.5135,62.5194,10100.0
2008-04-21 13:05:00,105.88,105.91,105.8,105.86,9300.0,62.5194,62.5371,62.4721,62.5075,9300.0
2008-04-21 13:10:00,105.84,105.84,105.77,105.77,6400.0,62.4957,62.4957,62.4544,62.4544,6400.0
2008-04-21 13:15:00,105.75,105.78,105.56,105.59,12000.0,62.4426,62.4603,62.3304,62.3481,12000.0
2008-04-21 13:20:00,105.59,105.59,105.53,105.55,10600.0,62.3481,62.3481,62.3127,62.3245,10600.0
2008-04-21 13:25:00,105.55,105.57,105.53,105.53,5300.0,62.3245,62.3363,62.3127,62.3127,5300.0
2008-04-21 13:30:00,105.55,105.55,105.46,105.46,31600.0,62.3245,62.3245,62.2714,62.2714,31600.0
2008-04-21 13:35:00,105.47,105.61,105.43,105.56,7400.0,62.2773,62.3599,62.2536,62.3304,7400.0
2008-04-21 13:40:00,105.56,105.57,105.38,105.39,8400.0,62.3304,62.3363,62.2241,62.23,8400.0
2008-04-21 13:45:00,105.42,105.55,105.38,105.51,9000.0,62.2477,62.3245,62.2241,62.3009,9000.0
2008-04-21 13:50:00,105.55,105.55,105.43,105.49,8700.0,62.3245,62.3245,62.2536,62.2891,8700.0
2008-04-21 13:55:00,105.49,105.49,105.43,105.47,5900.0,62.2891,62.2891,62.2536,62.2773,5900.0
2008-04-21 14:00:00,105.49,105.52,105.45,105.47,5900.0,62.2891,62.3068,62.2655,62.2773,5900.0
2008-04-21 14:05:00,105.5,105.52,105.48,105.49,13000.0,62.295,62.3068,62.2832,62.2891,13000.0
2008-04-21 14:10:00,105.51,105.56,105.49,105.54,9100.0,62.3009,62.3304,62.2891,62.3186,9100.0
2008-04-21 14:15:00,105.55,105.56,105.53,105.56,5800.0,62.3245,62.3304,62.3127,62.3304,5800.0
2008-04-21 14:20:00,105.56,105.57,105.41,105.45,12400.0,62.3304,62.3363,62.2418,62.2655,12400.0
2008-04-21 14:25:00,105.46,105.58,105.41,105.42,12800.0,62.2714,62.3422,62.2418,62.2477,12800.0
2008-04-21 14:30:00,105.45,105.53,105.41,105.5,8400.0,62.2655,62.3127,62.2418,62.295,8400.0
2008-04-21 14:35:00,105.48,105.57,105.48,105.55,14500.0,62.2832,62.3363,62.2832,62.3245,14500.0
2008-04-21 14:40:00,105.54,105.71,105.52,105.71,217600.0,62.3186,62.419,62.3068,62.419,217600.0
2008-04-21 14:45:00,105.69,105.9,105.69,105.88,11300.0,62.4072,62.5312,62.4072,62.5194,11300.0
2008-04-21 14:50:00,105.86,106.0,105.84,105.94,17400.0,62.5075,62.5902,62.4957,62.5548,17400.0
2008-04-21 14:55:00,105.94,105.94,105.85,105.94,12500.0,62.5548,62.5548,62.5016,62.5548,12500.0
2008-04-21 15:00:00,105.96,106.07,105.85,106.04,28500.0,62.5666,62.6315,62.5016,62.6138,28500.0
2008-04-21 15:05:00,106.03,106.14,106.0,106.12,16000.0,62.6079,62.6729,62.5902,62.6611,16000.0
2008-04-21 15:10:00,106.12,106.22,106.11,106.15,18400.0,62.6611,62.7201,62.6552,62.6788,18400.0
2008-04-21 15:15:00,106.15,106.25,106.15,106.22,17200.0,62.6788,62.7378,62.6788,62.7201,17200.0
2008-04-21 15:20:00,106.21,106.22,106.06,106.22,26600.0,62.7142,62.7201,62.6256,62.7201,26600.0
2008-04-21 15:25:00,106.22,106.26,106.2,106.26,42600.0,62.7201,62.7437,62.7083,62.7437,42600.0
2008-04-21 15:30:00,106.25,106.45,106.23,106.35,53200.0,62.7378,62.8559,62.726,62.7969,53200.0
2008-04-21 15:35:00,106.38,106.42,106.3,106.35,26800.0,62.8146,62.8382,62.7674,62.7969,26800.0
2008-04-21 15:40:00,106.35,106.48,106.33,106.46,30900.0,62.7969,62.8736,62.7851,62.8618,30900.0
2008-04-21 15:45:00,106.46,106.6,106.42,106.58,45700.0,62.8618,62.9445,62.8382,62.9327,45700.0
2008-04-21 15:50:00,106.58,106.6,106.45,106.49,57800.0,62.9327,62.9445,62.8559,62.8795,57800.0
2008-04-21 15:55:00,106.48,106.5,106.42,106.47,52100.0,62.8736,62.8855,62.8382,62.8677,52100.0
2008-04-22 09:30:00,103.88,104.3,103.84,103.98,142900.0,61.3384,61.5864,61.3148,61.3975,142900.0
2008-04-22 09:35:00,104.01,104.18,103.99,104.12,54800.0,61.4152,61.5156,61.4034,61.4801,54800.0
2008-04-22 09:40:00,104.16,104.18,103.87,103.94,84900.0,61.5037,61.5156,61.3325,61.3738,84900.0
2008-04-22 09:45:00,103.89,104.41,103.89,104.38,53600.0,61.3443,61.6514,61.3443,61.6336,53600.0
2008-04-22 09:50:00,104.33,104.6,104.2,104.48,42900.0,61.6041,61.7636,61.5274,61.6927,42900.0
2008-04-22 09:55:00,104.44,104.8,104.39,104.75,37200.0,61.6691,61.8816,61.6396,61.8521,37200.0
2008-04-22 10:00:00,104.72,105.25,104.71,104.82,58900.0,61.8344,62.1474,61.8285,61.8935,58900.0
2008-04-22 10:05:00,104.82,105.06,104.71,105.0,43100.0,61.8935,62.0352,61.8285,61.9997,43100.0
2008-04-22 10:10:00,105.0,105.18,104.67,105.11,29700.0,61.9997,62.106,61.8049,62.0647,29700.0
2008-04-22 10:15:00,105.06,105.07,104.44,104.68,36700.0,62.0352,62.0411,61.6691,61.8108,36700.0
2008-04-22 10:20:00,104.6,104.6,104.19,104.21,23600.0,61.7636,61.7636,61.5215,61.5333,23600.0
2008-04-22 10:25:00,104.2,104.44,104.0,104.0,36200.0,61.5274,61.6691,61.4093,61.4093,36200.0
2008-04-22 10:30:00,104.0,104.15,103.91,103.97,33800.0,61.4093,61.4978,61.3561,61.3916,33800.0
2008-04-22 10:35:00,103.96,104.31,103.9,104.28,29200.0,61.3856,61.5923,61.3502,61.5746,29200.0
2008-04-22 10:40:00,104.28,104.5,104.26,104.5,19300.0,61.5746,61.7045,61.5628,61.7045,19300.0
2008-04-22 10:45:00,104.48,104.48,104.13,104.18,14400.0,61.6927,61.6927,61.486,61.5156,14400.0
2008-04-22 10:50:00,104.14,104.19,104.01,104.01,11800.0,61.4919,61.5215,61.4152,61.4152,11800.0
2008-04-22 10:55:00,104.05,104.12,104.0,104.1,15700.0,61.4388,61.4801,61.4093,61.4683,15700.0
2008-04-22 11:00:00,104.1,104.14,103.95,104.09,16300.0,61.4683,61.4919,61.3797,61.4624,16300.0
2008-04-22 11:05:00,104.11,104.19,104.03,104.08,25200.0,61.4742,61.5215,61.427,61.4565,25200.0
2008-04-22 11:10:00,104.11,104.17,103.96,104.01,23500.0,61.4742,61.5096,61.3856,61.4152,23500.0
2008-04-22 11:15:00,104.01,104.12,103.95,104.09,22100.0,61.4152,61.4801,61.3797,61.4624,22100.0
2008-04-22 11:20:00,104.09,104.11,103.95,103.96,26100.0,61.4624,61.4742,61.3797,61.3856,26100.0
2008-04-22 11:25:00,103.96,104.1,103.56,103.69,41100.0,61.3856,61.4683,61.1495,61.2262,41100.0
2008-04-22 11:30:00,103.65,103.82,103.45,103.45,29900.0,61.2026,61.303,61.0845,61.0845,29900.0
2008-04-22 11:35:00,103.45,103.61,103.45,103.51,60000.0,61.0845,61.179,61.0845,61.1199,60000.0
2008-04-22 11:40:00,103.52,103.79,103.52,103.71,13800.0,61.1258,61.2853,61.1258,61.238,13800.0
2008-04-22 11:45:00,103.73,104.0,103.5,103.52,29700.0,61.2498,61.4093,61.114,61.1258,29700.0
2008-04-22 11:50:00,103.51,103.63,103.3,103.42,35700.0,61.1199,61.1908,60.9959,61.0668,35700.0
2008-04-22 11:55:00,103.38,103.38,103.18,103.28,26000.0,61.0432,61.0432,60.9251,60.9841,26000.0
2008-04-22 12:00:00,103.32,103.48,103.3,103.42,12700.0,61.0077,61.1022,60.9959,61.0668,12700.0
2008-04-22 12:05:00,103.45,103.58,103.39,103.52,19100.0,61.0845,61.1613,61.0491,61.1258,19100.0
2008-04-22 12:10:00,103.53,103.69,103.5,103.65,11700.0,61.1317,61.2262,61.114,61.2026,11700.0
2008-04-22 12:15:00,103.67,103.87,103.64,103.79,20600.0,61.2144,61.3325,61.1967,61.2853,20600.0
2008-04-22 12:20:00,103.78,103.9,103.71,103.82,16200.0,61.2794,61.3502,61.238,61.303,16200.0
2008-04-22 12:25:00,103.82,103.84,103.71,103.79,20300.0,61.303,61.3148,61.238,61.2853,20300.0
2008-04-22 12:30:00,103.77,103.94,103.77,103.84,17800.0,61.2735,61.3738,61.2735,61.3148,17800.0
2008-04-22 12:35:00,103.86,103.94,103.76,103.85,17600.0,61.3266,61.3738,61.2676,61.3207,17600.0
2008-04-22 12:40:00,103.85,103.9,103.71,103.74,12500.0,61.3207,61.3502,61.238,61.2557,12500.0
2008-04-22 12:45:00,103.76,103.8,103.69,103.74,10800.0,61.2676,61.2912,61.2262,61.2557,10800.0
2008-04-22 12:50:00,103.76,103.9,103.68,103.69,21900.0,61.2676,61.3502,61.2203,61.2262,21900.0
2008-04-22 12:55:00,103.67,103.81,103.65,103.77,15900.0,61.2144,61.2971,61.2026,61.2735,15900.0
2008-04-22 13:00:00,103.73,103.87,103.68,103.85,18500.0,61.2498,61.3325,61.2203,61.3207,18500.0
2008-04-22 13:05:00,103.86,103.86,103.77,103.79,11800.0,61.3266,61.3266,61.2735,61.2853,11800.0
2008-04-22 13:10:00,103.81,103.84,103.69,103.69,8400.0,61.2971,61.3148,61.2262,61.2262,8400.0
2008-04-22 13:15:00,103.68,103.7,103.6,103.61,4700.0,61.2203,61.2321,61.1731,61.179,4700.0
2008-04-22 13:20:00,103.61,103.73,103.58,103.66,16200.0,61.179,61.2498,61.1613,61.2085,16200.0
2008-04-22 13:25:00,103.64,103.82,103.62,103.74,12200.0,61.1967,61.303,61.1849,61.2557,12200.0
2008-04-22 13:30:00,103.71,103.74,103.53,103.63,11100.0,61.238,61.2557,61.1317,61.1908,11100.0
2008-04-22 13:35:00,103.65,103.74,103.53,103.63,10000.0,61.2026,61.2557,61.1317,61.1908,10000.0
2008-04-22 13:40:00,103.63,103.76,103.58,103.73,11600.0,61.1908,61.2676,61.1613,61.2498,11600.0
2008-04-22 13:45:00,103.75,103.75,103.51,103.59,11900.0,61.2617,61.2617,61.1199,61.1672,11900.0
2008-04-22 13:50:00,103.63,103.79,103.63,103.74,8800.0,61.1908,61.2853,61.1908,61.2557,8800.0
2008-04-22 13:55:00,103.75,103.82,103.63,103.82,9800.0,61.2617,61.303,61.1908,61.303,9800.0
2008-04-22 14:00:00,103.8,103.83,103.6,103.68,12800.0,61.2912,61.3089,61.1731,61.2203,12800.0
2008-04-22 14:05:00,103.68,103.86,103.64,103.83,17100.0,61.2203,61.3266,61.1967,61.3089,17100.0
2008-04-22 14:10:00,103.79,103.9,103.7,103.85,20600.0,61.2853,61.3502,61.2321,61.3207,20600.0
2008-04-22 14:15:00,103.84,104.04,103.8,103.91,24000.0,61.3148,61.4329,61.2912,61.3561,24000.0
2008-04-22 14:20:00,103.91,104.06,103.84,104.0,15700.0,61.3561,61.4447,61.3148,61.4093,15700.0
2008-04-22 14:25:00,104.03,104.15,103.95,104.07,20100.0,61.427,61.4978,61.3797,61.4506,20100.0
2008-04-22 14:30:00,104.06,104.06,103.9,103.95,16000.0,61.4447,61.4447,61.3502,61.3797,16000.0
2008-04-22 14:35:00,103.95,104.12,103.82,103.83,26700.0,61.3797,61.4801,61.303,61.3089,26700.0
2008-04-22 14:40:00,103.82,103.95,103.61,103.61,29600.0,61.303,61.3797,61.179,61.179,29600.0
2008-04-22 14:45:00,103.63,103.73,103.5,103.54,10800.0,61.1908,61.2498,61.114,61.1377,10800.0
2008-04-22 14:50:00,103.5,103.54,103.35,103.36,18500.0,61.114,61.1377,61.0255,61.0314,18500.0
2008-04-22 14:55:00,103.36,103.6,103.31,103.46,20500.0,61.0314,61.1731,61.0018,61.0904,20500.0
2008-04-22 15:00:00,103.46,103.63,103.35,103.6,14800.0,61.0904,61.1908,61.0255,61.1731,14800.0
2008-04-22 15:05:00,103.59,103.79,103.54,103.62,19700.0,61.1672,61.2853,61.1377,61.1849,19700.0
2008-04-22 15:10:00,103.64,103.72,103.51,103.52,17000.0,61.1967,61.2439,61.1199,61.1258,17000.0
2008-04-22 15:15:00,103.52,103.72,103.25,103.64,39800.0,61.1258,61.2439,60.9664,61.1967,39800.0
2008-04-22 15:20:00,103.67,103.73,103.4,103.48,13600.0,61.2144,61.2498,61.055,61.1022,13600.0
2008-04-22 15:25:00,103.46,103.54,103.31,103.53,11200.0,61.0904,61.1377,61.0018,61.1317,11200.0
2008-04-22 15:30:00,103.49,103.77,103.47,103.54,25200.0,61.1081,61.2735,61.0963,61.1377,25200.0
2008-04-22 15:35:00,103.55,103.77,103.54,103.63,25400.0,61.1436,61.2735,61.1377,61.1908,25400.0
2008-04-22 15:40:00,103.66,103.78,103.61,103.74,23600.0,61.2085,61.2794,61.179,61.2557,23600.0
2008-04-22 15:45:00,103.75,103.89,103.72,103.78,39100.0,61.2617,61.3443,61.2439,61.2794,39100.0
2008-04-22 15:50:00,103.78,104.07,103.77,103.97,44600.0,61.2794,61.4506,61.2735,61.3916,44600.0
2008-04-22 15:55:00,103.97,104.24,103.97,104.23,50800.0,61.3916,61.551,61.3916,61.5451,50800.0
2008-04-23 09:30:00,103.99,104.77,103.79,104.67,78500.0,61.4034,61.8639,61.2853,61.8049,78500.0
2008-04-23 09:35:00,104.67,105.63,104.65,105.5,96400.0,61.8049,62.3717,61.7931,62.295,96400.0
2008-04-23 09:40:00,105.55,106.0,105.37,105.8,52400.0,62.3245,62.5902,62.2182,62.4721,52400.0
2008-04-23 09:45:00,105.8,105.8,105.49,105.63,50700.0,62.4721,62.4721,62.2891,62.3717,50700.0
2008-04-23 09:50:00,105.63,105.85,105.56,105.82,42100.0,62.3717,62.5016,62.3304,62.4839,42100.0
2008-04-23 09:55:00,105.83,106.11,105.79,105.97,39700.0,62.4898,62.6552,62.4662,62.5725,39700.0
2008-04-23 10:00:00,105.96,106.13,105.91,106.1,35000.0,62.5666,62.667,62.5371,62.6493,35000.0
2008-04-23 10:05:00,106.14,106.19,105.93,105.94,48500.0,62.6729,62.7024,62.5489,62.5548,48500.0
2008-04-23 10:10:00,105.94,106.19,105.83,106.15,56900.0,62.5548,62.7024,62.4898,62.6788,56900.0
2008-04-23 10:15:00,106.15,106.42,106.13,106.39,27200.0,62.6788,62.8382,62.667,62.8205,27200.0
2008-04-23 10:20:00,106.39,106.57,106.38,106.57,37600.0,62.8205,62.9268,62.8146,62.9268,37600.0
2008-04-23 10:25:00,106.57,106.92,106.56,106.9,26900.0,62.9268,63.1335,62.9209,63.1216,26900.0
2008-04-23 10:30:00,106.92,107.1,106.9,107.05,68900.0,63.1335,63.2397,63.1216,63.2102,68900.0
2008-04-23 10:35:00,107.02,107.48,107.02,107.46,40100.0,63.1925,63.4641,63.1925,63.4523,40100.0
2008-04-23 10:40:00,107.47,107.62,107.36,107.55,47000.0,63.4582,63.5468,63.3933,63.5055,47000.0
2008-04-23 10:45:00,107.58,107.58,107.43,107.48,21700.0,63.5232,63.5232,63.4346,63.4641,21700.0
2008-04-23 10:50:00,107.45,107.71,107.32,107.64,18600.0,63.4464,63.5999,63.3696,63.5586,18600.0
2008-04-23 10:55:00,107.66,107.78,107.64,107.71,33100.0,63.5704,63.6413,63.5586,63.5999,33100.0
2008-04-23 11:00:00,107.71,107.84,107.69,107.7,22300.0,63.5999,63.6767,63.5881,63.594,22300.0
2008-04-23 11:05:00,107.7,107.75,107.5,107.63,35400.0,63.594,63.6235,63.4759,63.5527,35400.0
2008-04-23 11:10:00,107.66,107.72,107.63,107.71,45900.0,63.5704,63.6058,63.5527,63.5999,45900.0
2008-04-23 11:15:00,107.71,107.73,107.68,107.7,21500.0,63.5999,63.6117,63.5822,63.594,21500.0
2008-04-23 11:20:00,107.73,107.91,107.64,107.88,126400.0,63.6117,63.718,63.5586,63.7003,126400.0
2008-04-23 11:25:00,107.86,107.89,107.74,107.89,19600.0,63.6885,63.7062,63.6176,63.7062,19600.0
2008-04-23 11:30:00,107.89,107.99,107.82,107.89,24700.0,63.7062,63.7653,63.6649,63.7062,24700.0
2008-04-23 11:35:00,107.91,107.99,107.88,107.97,16400.0,63.718,63.7653,63.7003,63.7534,16400.0
2008-04-23 11:40:00,107.97,108.0,107.95,107.99,26700.0,63.7534,63.7712,63.7416,63.7653,26700.0
2008-04-23 11:45:00,107.98,107.99,107.97,107.98,25400.0,63.7594,63.7653,63.7534,63.7594,25400.0
2008-04-23 11:50:00,107.98,108.0,107.94,107.97,20300.0,63.7594,63.7712,63.7357,63.7534,20300.0
2008-04-23 11:55:00,107.99,108.0,107.79,107.89,28900.0,63.7653,63.7712,63.6472,63.7062,28900.0
2008-04-23 12:00:00,107.87,107.88,107.45,107.48,29000.0,63.6944,63.7003,63.4464,63.4641,29000.0
2008-04-23 12:05:00,107.48,107.68,107.3,107.3,37400.0,63.4641,63.5822,63.3578,63.3578,37400.0
2008-04-23 12:10:00,107.29,107.38,107.14,107.26,44800.0,63.3519,63.4051,63.2634,63.3342,44800.0
2008-04-23 12:15:00,107.3,107.32,107.18,107.24,18800.0,63.3578,63.3696,63.287,63.3224,18800.0
2008-04-23 12:20:00,107.24,107.51,107.14,107.34,26800.0,63.3224,63.4818,63.2634,63.3815,26800.0
2008-04-23 12:25:00,107.34,107.42,107.11,107.32,21500.0,63.3815,63.4287,63.2456,63.3696,21500.0
2008-04-23 12:30:00,107.32,107.32,106.96,107.01,13200.0,63.3696,63.3696,63.1571,63.1866,13200.0
2008-04-23 12:35:00,107.01,107.11,106.85,106.88,21900.0,63.1866,63.2456,63.0921,63.1098,21900.0
2008-04-23 12:40:00,106.92,107.06,106.92,106.95,18800.0,63.1335,63.2161,63.1335,63.1512,18800.0
2008-04-23 12:45:00,106.96,107.11,106.96,107.01,22800.0,63.1571,63.2456,63.1571,63.1866,22800.0
2008-04-23 12:50:00,107.01,107.14,107.01,107.1,23400.0,63.1866,63.2634,63.1866,63.2397,23400.0
2008-04-23 12:55:00,107.08,107.13,107.01,107.06,14400.0,63.2279,63.2575,63.1866,63.2161,14400.0
2008-04-23 13:00:00,107.08,107.18,107.01,107.12,11500.0,63.2279,63.287,63.1866,63.2515,11500.0
2008-04-23 13:05:00,107.15,107.19,107.09,107.11,15200.0,63.2693,63.2929,63.2338,63.2456,15200.0
2008-04-23 13:10:00,107.09,107.15,107.01,107.04,19700.0,63.2338,63.2693,63.1866,63.2043,19700.0
2008-04-23 13:15:00,107.1,107.31,107.06,107.11,27200.0,63.2397,63.3637,63.2161,63.2456,27200.0
2008-04-23 13:20:00,107.14,107.18,107.09,107.11,10900.0,63.2634,63.287,63.2338,63.2456,10900.0
2008-04-23 13:25:00,107.11,107.15,107.01,107.02,13500.0,63.2456,63.2693,63.1866,63.1925,13500.0
2008-04-23 13:30:00,107.01,107.06,106.87,107.04,16800.0,63.1866,63.2161,63.1039,63.2043,16800.0
2008-04-23 13:35:00,107.06,107.12,106.92,106.99,15900.0,63.2161,63.2515,63.1335,63.1748,15900.0
2008-04-23 13:40:00,107.0,107.07,106.95,107.05,17600.0,63.1807,63.222,63.1512,63.2102,17600.0
2008-04-23 13:45:00,107.04,107.3,106.97,107.27,17700.0,63.2043,63.3578,63.163,63.3401,17700.0
2008-04-23 13:50:00,107.25,107.35,107.21,107.22,12800.0,63.3283,63.3874,63.3047,63.3106,12800.0
2008-04-23 13:55:00,107.22,107.37,107.15,107.32,17700.0,63.3106,63.3992,63.2693,63.3696,17700.0
2008-04-23 14:00:00,107.31,107.35,107.12,107.14,12300.0,63.3637,63.3874,63.2515,63.2634,12300.0
2008-04-23 14:05:00,107.15,107.27,107.14,107.23,21200.0,63.2693,63.3401,63.2634,63.3165,21200.0
2008-04-23 14:10:00,107.24,107.43,107.24,107.4,17500.0,63.3224,63.4346,63.3224,63.4169,17500.0
2008-04-23 14:15:00,107.42,107.48,107.35,107.46,25900.0,63.4287,63.4641,63.3874,63.4523,25900.0
2008-04-23 14:20:00,107.43,107.48,107.38,107.38,20300.0,63.4346,63.4641,63.4051,63.4051,20300.0
2008-04-23 14:25:00,107.38,107.48,107.35,107.44,23300.0,63.4051,63.4641,63.3874,63.4405,23300.0
2008-04-23 14:30:00,107.47,107.73,107.44,107.73,42100.0,63.4582,63.6117,63.4405,63.6117,42100.0
2008-04-23 14:35:00,107.73,107.75,107.45,107.47,28600.0,63.6117,63.6235,63.4464,63.4582,28600.0
2008-04-23 14:40:00,107.47,107.65,107.47,107.52,33800.0,63.4582,63.5645,63.4582,63.4877,33800.0
2008-04-23 14:45:00,107.51,107.51,107.34,107.37,24900.0,63.4818,63.4818,63.3815,63.3992,24900.0
2008-04-23 14:50:00,107.33,107.42,107.29,107.31,19900.0,63.3755,63.4287,63.3519,63.3637,19900.0
2008-04-23 14:55:00,107.35,107.4,107.28,107.28,18900.0,63.3874,63.4169,63.346,63.346,18900.0
2008-04-23 15:00:00,107.28,107.39,107.28,107.31,17600.0,63.346,63.411,63.346,63.3637,17600.0
2008-04-23 15:05:00,107.31,107.51,107.29,107.4,23000.0,63.3637,63.4818,63.3519,63.4169,23000.0
2008-04-23 15:10:00,107.4,107.6,107.4,107.6,40300.0,63.4169,63.535,63.4169,63.535,40300.0
2008-04-23 15:15:00,107.58,107.76,107.55,107.76,24700.0,63.5232,63.6295,63.5055,63.6295,24700.0
2008-04-23 15:20:00,107.77,107.8,107.66,107.71,27100.0,63.6354,63.6531,63.5704,63.5999,27100.0
2008-04-23 15:25:00,107.73,107.79,107.61,107.61,41000.0,63.6117,63.6472,63.5409,63.5409,41000.0
2008-04-23 15:30:00,107.63,107.9,107.59,107.81,36400.0,63.5527,63.7121,63.5291,63.659,36400.0
2008-04-23 15:35:00,107.82,107.98,107.73,107.96,53500.0,63.6649,63.7594,63.6117,63.7475,53500.0
2008-04-23 15:40:00,107.98,107.98,107.9,107.92,61100.0,63.7594,63.7594,63.7121,63.7239,61100.0
2008-04-23 15:45:00,107.94,107.97,107.91,107.93,57900.0,63.7357,63.7534,63.718,63.7298,57900.0
2008-04-23 15:50:00,107.97,107.97,107.81,107.9,63100.0,63.7534,63.7534,63.659,63.7121,63100.0
2008-04-23 15:55:00,107.9,107.93,107.86,107.89,85900.0,63.7121,63.7298,63.6885,63.7062,85900.0
2008-04-24 09:30:00,107.17,107.4,106.81,107.4,89600.0,63.2811,63.4169,63.0685,63.4169,89600.0
2008-04-24 09:35:00,107.37,107.45,107.2,107.27,79600.0,63.3992,63.4464,63.2988,63.3401,79600.0
2008-04-24 09:40:00,107.27,107.5,107.12,107.46,48300.0,63.3401,63.4759,63.2515,63.4523,48300.0
2008-04-24 09:45:00,107.5,107.53,107.07,107.1,59300.0,63.4759,63.4936,63.222,63.2397,59300.0
2008-04-24 09:50:00,107.07,107.22,106.88,107.05,25500.0,63.222,63.3106,63.1098,63.2102,25500.0
2008-04-24 09:55:00,107.06,107.34,106.96,107.3,26800.0,63.2161,63.3815,63.1571,63.3578,26800.0
2008-04-24 10:00:00,107.29,107.29,106.46,106.49,42200.0,63.3519,63.3519,62.8618,62.8795,42200.0
2008-04-24 10:05:00,106.49,106.49,106.23,106.32,23700.0,62.8795,62.8795,62.726,62.7792,23700.0
2008-04-24 10:10:00,106.32,106.67,106.3,106.67,23900.0,62.7792,62.9858,62.7674,62.9858,23900.0
2008-04-24 10:15:00,106.68,106.81,106.65,106.76,15100.0,62.9917,63.0685,62.974,63.039,15100.0
2008-04-24 10:20:00,106.73,106.73,106.36,106.41,17000.0,63.0213,63.0213,62.8028,62.8323,17000.0
2008-04-24 10:25:00,106.42,106.58,106.35,106.58,16100.0,62.8382,62.9327,62.7969,62.9327,16100.0
2008-04-24 10:30:00,106.58,106.58,106.36,106.39,14800.0,62.9327,62.9327,62.8028,62.8205,14800.0
2008-04-24 10:35:00,106.39,106.4,106.29,106.29,20100.0,62.8205,62.8264,62.7615,62.7615,20100.0
2008-04-24 10:40:00,106.32,106.36,106.24,106.31,28800.0,62.7792,62.8028,62.7319,62.7733,28800.0
2008-04-24 10:45:00,106.32,106.38,106.29,106.33,27500.0,62.7792,62.8146,62.7615,62.7851,27500.0
2008-04-24 10:50:00,106.35,106.39,106.25,106.3,21500.0,62.7969,62.8205,62.7378,62.7674,21500.0
2008-04-24 10:55:00,106.31,106.4,106.11,106.14,22100.0,62.7733,62.8264,62.6552,62.6729,22100.0
2008-04-24 11:00:00,106.14,106.22,106.13,106.22,21900.0,62.6729,62.7201,62.667,62.7201,21900.0
2008-04-24 11:05:00,106.22,106.24,106.13,106.18,21700.0,62.7201,62.7319,62.667,62.6965,21700.0
2008-04-24 11:10:00,106.2,106.23,106.02,106.04,22400.0,62.7083,62.726,62.602,62.6138,22400.0
2008-04-24 11:15:00,106.07,106.13,105.91,106.0,27700.0,62.6315,62.667,62.5371,62.5902,27700.0
2008-04-24 11:20:00,106.04,106.04,105.92,105.92,12100.0,62.6138,62.6138,62.543,62.543,12100.0
2008-04-24 11:25:00,105.94,106.08,105.87,106.05,24300.0,62.5548,62.6375,62.5135,62.6197,24300.0
2008-04-24 11:30:00,106.12,106.33,106.1,106.32,16400.0,62.6611,62.7851,62.6493,62.7792,16400.0
2008-04-24 11:35:00,106.34,106.48,106.33,106.44,20200.0,62.791,62.8736,62.7851,62.85,20200.0
2008-04-24 11:40:00,106.44,106.49,106.35,106.43,14200.0,62.85,62.8795,62.7969,62.8441,14200.0
2008-04-24 11:45:00,106.44,106.62,106.39,106.48,19500.0,62.85,62.9563,62.8205,62.8736,19500.0
2008-04-24 11:50:00,106.5,106.5,106.38,106.39,16400.0,62.8855,62.8855,62.8146,62.8205,16400.0
2008-04-24 11:55:00,106.42,106.42,106.27,106.27,15000.0,62.8382,62.8382,62.7496,62.7496,15000.0
2008-04-24 12:00:00,106.31,106.49,106.27,106.48,26000.0,62.7733,62.8795,62.7496,62.8736,26000.0
2008-04-24 12:05:00,106.5,106.56,106.31,106.42,35300.0,62.8855,62.9209,62.7733,62.8382,35300.0
2008-04-24 12:10:00,106.44,106.7,106.43,106.63,18600.0,62.85,63.0035,62.8441,62.9622,18600.0
2008-04-24 12:15:00,106.63,106.79,106.63,106.69,19700.0,62.9622,63.0567,62.9622,62.9976,19700.0
2008-04-24 12:20:00,106.7,106.72,106.59,106.64,13200.0,63.0035,63.0154,62.9386,62.9681,13200.0
2008-04-24 12:25:00,106.64,106.76,106.62,106.65,11100.0,62.9681,63.039,62.9563,62.974,11100.0
2008-04-24 12:30:00,106.68,106.76,106.65,106.71,13800.0,62.9917,63.039,62.974,63.0095,13800.0
2008-04-24 12:35:00,106.72,106.77,106.65,106.73,12900.0,63.0154,63.0449,62.974,63.0213,12900.0
2008-04-24 12:40:00,106.73,106.93,106.71,106.75,17200.0,63.0213,63.1394,63.0095,63.0331,17200.0
2008-04-24 12:45:00,106.76,106.78,106.65,106.73,9800.0,63.039,63.0508,62.974,63.0213,9800.0
2008-04-24 12:50:00,106.71,106.73,106.49,106.49,10100.0,63.0095,63.0213,62.8795,62.8795,10100.0
2008-04-24 12:55:00,106.49,106.63,106.46,106.61,11500.0,62.8795,62.9622,62.8618,62.9504,11500.0
2008-04-24 13:00:00,106.63,106.83,106.57,106.79,14000.0,62.9622,63.0803,62.9268,63.0567,14000.0
2008-04-24 13:05:00,106.78,106.95,106.74,106.87,9500.0,63.0508,63.1512,63.0272,63.1039,9500.0
2008-04-24 13:10:00,106.81,106.83,106.77,106.78,5900.0,63.0685,63.0803,63.0449,63.0508,5900.0
2008-04-24 13:15:00,106.79,106.79,106.55,106.58,13600.0,63.0567,63.0567,62.915,62.9327,13600.0
2008-04-24 13:20:00,106.59,106.71,106.53,106.57,15300.0,62.9386,63.0095,62.9032,62.9268,15300.0
2008-04-24 13:25:00,106.59,106.6,106.54,106.55,7100.0,62.9386,62.9445,62.9091,62.915,7100.0
2008-04-24 13:30:00,106.58,106.63,106.48,106.5,11400.0,62.9327,62.9622,62.8736,62.8855,11400.0
2008-04-24 13:35:00,106.5,106.51,106.3,106.39,19200.0,62.8855,62.8914,62.7674,62.8205,19200.0
2008-04-24 13:40:00,106.43,106.57,106.43,106.49,14400.0,62.8441,62.9268,62.8441,62.8795,14400.0
2008-04-24 13:45:00,106.53,106.65,106.48,106.6,11700.0,62.9032,62.974,62.8736,62.9445,11700.0
2008-04-24 13:50:00,106.64,106.64,106.42,106.44,12500.0,62.9681,62.9681,62.8382,62.85,12500.0
2008-04-24 13:55:00,106.42,106.62,106.39,106.55,15000.0,62.8382,62.9563,62.8205,62.915,15000.0
2008-04-24 14:00:00,106.55,106.59,106.43,106.56,14800.0,62.915,62.9386,62.8441,62.9209,14800.0
2008-04-24 14:05:00,106.58,106.79,106.53,106.76,14900.0,62.9327,63.0567,62.9032,63.039,14900.0
2008-04-24 14:10:00,106.76,106.8,106.62,106.64,13700.0,63.039,63.0626,62.9563,62.9681,13700.0
2008-04-24 14:15:00,106.64,106.65,106.53,106.55,11400.0,62.9681,62.974,62.9032,62.915,11400.0
2008-04-24 14:20:00,106.54,106.62,106.52,106.59,16100.0,62.9091,62.9563,62.8973,62.9386,16100.0
2008-04-24 14:25:00,106.6,106.68,106.56,106.68,16200.0,62.9445,62.9917,62.9209,62.9917,16200.0
2008-04-24 14:30:00,106.69,106.69,106.55,106.6,15600.0,62.9976,62.9976,62.915,62.9445,15600.0
2008-04-24 14:35:00,106.61,106.72,106.56,106.58,13700.0,62.9504,63.0154,62.9209,62.9327,13700.0
2008-04-24 14:40:00,106.59,106.63,106.48,106.51,15100.0,62.9386,62.9622,62.8736,62.8914,15100.0
2008-04-24 14:45:00,106.52,106.7,106.49,106.49,14400.0,62.8973,63.0035,62.8795,62.8795,14400.0
2008-04-24 14:50:00,106.52,106.52,106.41,106.51,13600.0,62.8973,62.8973,62.8323,62.8914,13600.0
2008-04-24 14:55:00,106.5,106.51,106.35,106.43,12400.0,62.8855,62.8914,62.7969,62.8441,12400.0
2008-04-24 15:00:00,106.42,106.63,106.33,106.57,14200.0,62.8382,62.9622,62.7851,62.9268,14200.0
2008-04-24 15:05:00,106.62,106.73,106.59,106.68,11000.0,62.9563,63.0213,62.9386,62.9917,11000.0
2008-04-24 15:10:00,106.67,106.69,106.61,106.62,10800.0,62.9858,62.9976,62.9504,62.9563,10800.0
2008-04-24 15:15:00,106.59,106.6,106.44,106.54,17800.0,62.9386,62.9445,62.85,62.9091,17800.0
2008-04-24 15:20:00,106.55,106.61,106.48,106.49,12800.0,62.915,62.9504,62.8736,62.8795,12800.0
2008-04-24 15:25:00,106.53,106.7,106.52,106.68,12300.0,62.9032,63.0035,62.8973,62.9917,12300.0
2008-04-24 15:30:00,106.67,106.73,106.62,106.73,14100.0,62.9858,63.0213,62.9563,63.0213,14100.0
2008-04-24 15:35:00,106.73,106.78,106.68,106.69,15800.0,63.0213,63.0508,62.9917,62.9976,15800.0
2008-04-24 15:40:00,106.69,106.76,106.58,106.58,32300.0,62.9976,63.039,62.9327,62.9327,32300.0
2008-04-24 15:45:00,106.58,106.65,106.43,106.46,23000.0,62.9327,62.974,62.8441,62.8618,23000.0
2008-04-24 15:50:00,106.47,106.8,106.47,106.68,28200.0,62.8677,63.0626,62.8677,62.9917,28200.0
2008-04-24 15:55:00,106.69,106.71,106.48,106.48,58600.0,62.9976,63.0095,62.8736,62.8736,58600.0
2008-04-25 09:30:00,106.89,107.15,106.7,106.86,35400.0,63.1157,63.2693,63.0035,63.098,35400.0
2008-04-25 09:35:00,106.87,107.29,106.68,106.86,21600.0,63.1039,63.3519,62.9917,63.098,21600.0
2008-04-25 09:40:00,106.84,107.06,106.66,107.01,40100.0,63.0862,63.2161,62.9799,63.1866,40100.0
2008-04-25 09:45:00,107.06,107.12,106.79,106.84,26700.0,63.2161,63.2515,63.0567,63.0862,26700.0
2008-04-25 09:50:00,106.8,106.85,106.7,106.85,18400.0,63.0626,63.0921,63.0035,63.0921,18400.0
2008-04-25 09:55:00,106.85,107.1,106.77,106.78,23500.0,63.0921,63.2397,63.0449,63.0508,23500.0
2008-04-25 10:00:00,106.78,106.95,106.69,106.8,20100.0,63.0508,63.1512,62.9976,63.0626,20100.0
2008-04-25 10:05:00,106.8,106.95,106.76,106.78,18600.0,63.0626,63.1512,63.039,63.0508,18600.0
2008-04-25 10:10:00,106.78,106.8,106.68,106.8,10700.0,63.0508,63.0626,62.9917,63.0626,10700.0
2008-04-25 10:15:00,106.8,106.94,106.7,106.94,10700.0,63.0626,63.1453,63.0035,63.1453,10700.0
2008-04-25 10:20:00,106.92,107.0,106.74,106.76,15700.0,63.1335,63.1807,63.0272,63.039,15700.0
2008-04-25 10:25:00,106.74,106.9,106.65,106.76,23800.0,63.0272,63.1216,62.974,63.039,23800.0
2008-04-25 10:30:00,106.75,106.9,106.66,106.82,12000.0,63.0331,63.1216,62.9799,63.0744,12000.0
2008-04-25 10:35:00,106.87,106.89,106.52,106.55,10400.0,63.1039,63.1157,62.8973,62.915,10400.0
2008-04-25 10:40:00,106.52,106.68,106.43,106.62,11300.0,62.8973,62.9917,62.8441,62.9563,11300.0
2008-04-25 10:45:00,106.62,106.85,106.57,106.63,12700.0,62.9563,63.0921,62.9268,62.9622,12700.0
2008-04-25 10:50:00,106.64,106.9,106.59,106.82,10400.0,62.9681,63.1216,62.9386,63.0744,10400.0
2008-04-25 10:55:00,106.8,106.91,106.61,106.9,10000.0,63.0626,63.1275,62.9504,63.1216,10000.0
2008-04-25 11:00:00,106.9,106.94,106.71,106.71,12200.0,63.1216,63.1453,63.0095,63.0095,12200.0
2008-04-25 11:05:00,106.72,106.72,106.54,106.61,9200.0,63.0154,63.0154,62.9091,62.9504,9200.0
2008-04-25 11:10:00,106.55,106.77,106.5,106.62,21500.0,62.915,63.0449,62.8855,62.9563,21500.0
2008-04-25 11:15:00,106.64,106.66,106.47,106.47,12000.0,62.9681,62.9799,62.8677,62.8677,12000.0
2008-04-25 11:20:00,106.52,106.52,106.19,106.31,14500.0,62.8973,62.8973,62.7024,62.7733,14500.0
2008-04-25 11:25:00,106.31,106.65,106.3,106.65,24100.0,62.7733,62.974,62.7674,62.974,24100.0
2008-04-25 11:30:00,106.64,106.65,106.53,106.58,12000.0,62.9681,62.974,62.9032,62.9327,12000.0
2008-04-25 11:35:00,106.58,106.59,106.51,106.59,6800.0,62.9327,62.9386,62.8914,62.9386,6800.0
2008-04-25 11:40:00,106.6,106.86,106.59,106.84,15500.0,62.9445,63.098,62.9386,63.0862,15500.0
2008-04-25 11:45:00,106.85,106.92,106.77,106.89,10200.0,63.0921,63.1335,63.0449,63.1157,10200.0
2008-04-25 11:50:00,106.9,107.19,106.9,107.11,16000.0,63.1216,63.2929,63.1216,63.2456,16000.0
2008-04-25 11:55:00,107.12,107.13,106.95,107.09,28200.0,63.2515,63.2575,63.1512,63.2338,28200.0
2008-04-25 12:00:00,107.04,107.11,106.96,106.98,5800.0,63.2043,63.2456,63.1571,63.1689,5800.0
2008-04-25 12:05:00,106.95,107.1,106.92,106.92,6700.0,63.1512,63.2397,63.1335,63.1335,6700.0
2008-04-25 12:10:00,106.93,107.0,106.92,106.92,6400.0,63.1394,63.1807,63.1335,63.1335,6400.0
2008-04-25 12:15:00,106.94,106.99,106.92,106.95,3000.0,63.1453,63.1748,63.1335,63.1512,3000.0
2008-04-25 12:20:00,106.99,106.99,106.9,106.97,5700.0,63.1748,63.1748,63.1216,63.163,5700.0
2008-04-25 12:25:00,106.93,106.99,106.93,106.93,3300.0,63.1394,63.1748,63.1394,63.1394,3300.0
2008-04-25 12:30:00,106.98,106.99,106.84,106.85,5800.0,63.1689,63.1748,63.0862,63.0921,5800.0
2008-04-25 12:35:00,106.86,106.97,106.86,106.96,4000.0,63.098,63.163,63.098,63.1571,4000.0
2008-04-25 12:40:00,106.96,106.99,106.92,106.96,5200.0,63.1571,63.1748,63.1335,63.1571,5200.0
2008-04-25 12:45:00,106.99,107.24,106.99,107.19,16200.0,63.1748,63.3224,63.1748,63.2929,16200.0
2008-04-25 12:50:00,107.17,107.17,107.03,107.15,7900.0,63.2811,63.2811,63.1984,63.2693,7900.0
2008-04-25 12:55:00,107.14,107.15,106.94,106.98,7600.0,63.2634,63.2693,63.1453,63.1689,7600.0
2008-04-25 13:00:00,106.99,107.09,106.96,106.99,7300.0,63.1748,63.2338,63.1571,63.1748,7300.0
2008-04-25 13:05:00,106.99,107.05,106.95,107.0,5800.0,63.1748,63.2102,63.1512,63.1807,5800.0
2008-04-25 13:10:00,106.96,107.1,106.96,107.03,7400.0,63.1571,63.2397,63.1571,63.1984,7400.0
2008-04-25 13:15:00,107.01,107.04,106.93,106.93,5900.0,63.1866,63.2043,63.1394,63.1394,5900.0
2008-04-25 13:20:00,106.94,107.01,106.93,107.01,7400.0,63.1453,63.1866,63.1394,63.1866,7400.0
2008-04-25 13:25:00,107.01,107.09,106.96,107.05,7200.0,63.1866,63.2338,63.1571,63.2102,7200.0
2008-04-25 13:30:00,107.0,107.08,106.9,106.99,11000.0,63.1807,63.2279,63.1216,63.1748,11000.0
2008-04-25 13:35:00,106.99,107.15,106.94,107.15,8900.0,63.1748,63.2693,63.1453,63.2693,8900.0
2008-04-25 13:40:00,107.15,107.2,107.11,107.15,9100.0,63.2693,63.2988,63.2456,63.2693,9100.0
2008-04-25 13:45:00,107.15,107.16,107.07,107.15,7800.0,63.2693,63.2752,63.222,63.2693,7800.0
2008-04-25 13:50:00,107.16,107.16,107.1,107.11,7400.0,63.2752,63.2752,63.2397,63.2456,7400.0
2008-04-25 13:55:00,107.13,107.42,107.11,107.38,17500.0,63.2575,63.4287,63.2456,63.4051,17500.0
2008-04-25 14:00:00,107.42,107.46,107.34,107.46,12600.0,63.4287,63.4523,63.3815,63.4523,12600.0
2008-04-25 14:05:00,107.43,107.5,107.43,107.44,9600.0,63.4346,63.4759,63.4346,63.4405,9600.0
2008-04-25 14:10:00,107.43,107.43,107.34,107.38,7200.0,63.4346,63.4346,63.3815,63.4051,7200.0
2008-04-25 14:15:00,107.38,107.38,106.95,107.22,42600.0,63.4051,63.4051,63.1512,63.3106,42600.0
2008-04-25 14:20:00,107.2,107.24,107.11,107.17,10700.0,63.2988,63.3224,63.2456,63.2811,10700.0
2008-04-25 14:25:00,107.14,107.27,107.14,107.2,7900.0,63.2634,63.3401,63.2634,63.2988,7900.0
2008-04-25 14:30:00,107.23,107.28,107.17,107.22,7300.0,63.3165,63.346,63.2811,63.3106,7300.0
2008-04-25 14:35:00,107.22,107.3,107.11,107.19,10400.0,63.3106,63.3578,63.2456,63.2929,10400.0
2008-04-25 14:40:00,107.19,107.24,107.19,107.24,9300.0,63.2929,63.3224,63.2929,63.3224,9300.0
2008-04-25 14:45:00,107.25,107.3,107.12,107.15,7400.0,63.3283,63.3578,63.2515,63.2693,7400.0
2008-04-25 14:50:00,107.14,107.38,107.14,107.38,11100.0,63.2634,63.4051,63.2634,63.4051,11100.0
2008-04-25 14:55:00,107.38,107.46,107.38,107.41,5100.0,63.4051,63.4523,63.4051,63.4228,5100.0
2008-04-25 15:00:00,107.41,107.5,107.37,107.46,13300.0,63.4228,63.4759,63.3992,63.4523,13300.0
2008-04-25 15:05:00,107.46,107.68,107.45,107.63,22300.0,63.4523,63.5822,63.4464,63.5527,22300.0
2008-04-25 15:10:00,107.64,107.79,107.64,107.77,17900.0,63.5586,63.6472,63.5586,63.6354,17900.0
2008-04-25 15:15:00,107.79,107.91,107.76,107.8,9000.0,63.6472,63.718,63.6295,63.6531,9000.0
2008-04-25 15:20:00,107.81,107.95,107.8,107.91,11900.0,63.659,63.7416,63.6531,63.718,11900.0
2008-04-25 15:25:00,107.87,107.95,107.83,107.89,14200.0,63.6944,63.7416,63.6708,63.7062,14200.0
2008-04-25 15:30:00,107.89,107.98,107.88,107.94,16900.0,63.7062,63.7594,63.7003,63.7357,16900.0
2008-04-25 15:35:00,107.98,107.98,107.89,107.9,16800.0,63.7594,63.7594,63.7062,63.7121,16800.0
2008-04-25 15:40:00,107.9,107.9,107.6,107.71,22900.0,63.7121,63.7121,63.535,63.5999,22900.0
2008-04-25 15:45:00,107.7,107.8,107.68,107.77,29800.0,63.594,63.6531,63.5822,63.6354,29800.0
2008-04-25 15:50:00,107.75,107.81,107.55,107.56,27500.0,63.6235,63.659,63.5055,63.5114,27500.0
2008-04-25 15:55:00,107.56,107.79,107.55,107.78,50800.0,63.5114,63.6472,63.5055,63.6413,50800.0
2008-04-28 09:30:00,107.01,107.59,106.5,107.45,84100.0,63.1866,63.5291,62.8855,63.4464,84100.0
2008-04-28 09:35:00,107.49,107.97,107.47,107.95,63100.0,63.47,63.7534,63.4582,63.7416,63100.0
2008-04-28 09:40:00,107.91,108.0,107.85,107.91,44700.0,63.718,63.7712,63.6826,63.718,44700.0
2008-04-28 09:45:00,107.89,107.95,107.76,107.95,30800.0,63.7062,63.7416,63.6295,63.7416,30800.0
2008-04-28 09:50:00,107.94,108.31,107.92,108.16,57800.0,63.7357,63.9542,63.7239,63.8656,57800.0
2008-04-28 09:55:00,108.18,108.29,107.82,107.84,26000.0,63.8774,63.9424,63.6649,63.6767,26000.0
2008-04-28 10:00:00,107.79,107.79,107.39,107.46,37900.0,63.6472,63.6472,63.411,63.4523,37900.0
2008-04-28 10:05:00,107.46,107.53,107.18,107.44,24300.0,63.4523,63.4936,63.287,63.4405,24300.0
2008-04-28 10:10:00,107.48,107.73,107.47,107.71,11300.0,63.4641,63.6117,63.4582,63.5999,11300.0
2008-04-28 10:15:00,107.71,107.72,107.35,107.35,16200.0,63.5999,63.6058,63.3874,63.3874,16200.0
2008-04-28 10:20:00,107.35,107.48,107.31,107.43,13100.0,63.3874,63.4641,63.3637,63.4346,13100.0
2008-04-28 10:25:00,107.43,107.51,107.33,107.37,15000.0,63.4346,63.4818,63.3755,63.3992,15000.0
2008-04-28 10:30:00,107.39,107.44,107.3,107.41,15100.0,63.411,63.4405,63.3578,63.4228,15100.0
2008-04-28 10:35:00,107.41,107.46,107.19,107.19,17300.0,63.4228,63.4523,63.2929,63.2929,17300.0
2008-04-28 10:40:00,107.19,107.21,107.01,107.05,27300.0,63.2929,63.3047,63.1866,63.2102,27300.0
2008-04-28 10:45:00,107.04,107.11,107.04,107.08,16800.0,63.2043,63.2456,63.2043,63.2279,16800.0
2008-04-28 10:50:00,107.05,107.07,107.0,107.04,16000.0,63.2102,63.222,63.1807,63.2043,16000.0
2008-04-28 10:55:00,107.04,107.14,107.02,107.13,25600.0,63.2043,63.2634,63.1925,63.2575,25600.0
2008-04-28 11:00:00,107.13,107.18,107.07,107.1,11100.0,63.2575,63.287,63.222,63.2397,11100.0
2008-04-28 11:05:00,107.09,107.1,106.88,106.93,23000.0,63.2338,63.2397,63.1098,63.1394,23000.0
2008-04-28 11:10:00,106.95,107.02,106.95,106.98,9400.0,63.1512,63.1925,63.1512,63.1689,9400.0
2008-04-28 11:15:00,107.0,107.04,106.83,106.91,11800.0,63.1807,63.2043,63.0803,63.1275,11800.0
2008-04-28 11:20:00,106.89,106.99,106.86,106.92,13900.0,63.1157,63.1748,63.098,63.1335,13900.0
2008-04-28 11:25:00,106.88,106.93,106.85,106.86,7000.0,63.1098,63.1394,63.0921,63.098,7000.0
2008-04-28 11:30:00,106.88,106.98,106.76,106.84,22400.0,63.1098,63.1689,63.039,63.0862,22400.0
2008-04-28 11:35:00,106.86,106.88,106.77,106.87,18800.0,63.098,63.1098,63.0449,63.1039,18800.0
2008-04-28 11:40:00,106.87,107.0,106.86,107.0,10000.0,63.1039,63.1807,63.098,63.1807,10000.0
2008-04-28 11:45:00,106.98,107.03,106.9,106.97,10200.0,63.1689,63.1984,63.1216,63.163,10200.0
2008-04-28 11:50:00,106.98,107.05,106.86,106.89,12200.0,63.1689,63.2102,63.098,63.1157,12200.0
2008-04-28 11:55:00,106.86,106.92,106.86,106.9,8700.0,63.098,63.1335,63.098,63.1216,8700.0
2008-04-28 12:00:00,106.9,106.91,106.74,106.88,24200.0,63.1216,63.1275,63.0272,63.1098,24200.0
2008-04-28 12:05:00,106.88,106.89,106.76,106.8,24200.0,63.1098,63.1157,63.039,63.0626,24200.0
2008-04-28 12:10:00,106.77,106.81,106.73,106.78,18700.0,63.0449,63.0685,63.0213,63.0508,18700.0
2008-04-28 12:15:00,106.77,106.82,106.7,106.74,14900.0,63.0449,63.0744,63.0035,63.0272,14900.0
2008-04-28 12:20:00,106.73,106.77,106.66,106.68,21800.0,63.0213,63.0449,62.9799,62.9917,21800.0
2008-04-28 12:25:00,106.65,106.77,106.65,106.75,8800.0,62.974,63.0449,62.974,63.0331,8800.0
2008-04-28 12:30:00,106.77,106.83,106.73,106.74,7700.0,63.0449,63.0803,63.0213,63.0272,7700.0
2008-04-28 12:35:00,106.76,106.81,106.73,106.81,9300.0,63.039,63.0685,63.0213,63.0685,9300.0
2008-04-28 12:40:00,106.8,106.81,106.66,106.68,12400.0,63.0626,63.0685,62.9799,62.9917,12400.0
2008-04-28 12:45:00,106.7,106.7,106.6,106.61,10800.0,63.0035,63.0035,62.9445,62.9504,10800.0
2008-04-28 12:50:00,106.61,106.77,106.56,106.72,13200.0,62.9504,63.0449,62.9209,63.0154,13200.0
2008-04-28 12:55:00,106.72,106.73,106.61,106.66,6000.0,63.0154,63.0213,62.9504,62.9799,6000.0
2008-04-28 13:00:00,106.66,106.79,106.65,106.79,7700.0,62.9799,63.0567,62.974,63.0567,7700.0
2008-04-28 13:05:00,106.79,106.88,106.75,106.83,15100.0,63.0567,63.1098,63.0331,63.0803,15100.0
2008-04-28 13:10:00,106.85,106.9,106.78,106.9,7600.0,63.0921,63.1216,63.0508,63.1216,7600.0
2008-04-28 13:15:00,106.86,106.95,106.79,106.94,17000.0,63.098,63.1512,63.0567,63.1453,17000.0
2008-04-28 13:20:00,106.96,107.02,106.94,107.02,8900.0,63.1571,63.1925,63.1453,63.1925,8900.0
2008-04-28 13:25:00,107.0,107.02,106.94,106.98,11700.0,63.1807,63.1925,63.1453,63.1689,11700.0
2008-04-28 13:30:00,106.99,107.03,106.9,106.92,17600.0,63.1748,63.1984,63.1216,63.1335,17600.0
2008-04-28 13:35:00,106.94,106.94,106.89,106.9,11200.0,63.1453,63.1453,63.1157,63.1216,11200.0
2008-04-28 13:40:00,106.9,106.94,106.87,106.87,7100.0,63.1216,63.1453,63.1039,63.1039,7100.0
2008-04-28 13:45:00,106.87,106.87,106.79,106.82,13600.0,63.1039,63.1039,63.0567,63.0744,13600.0
2008-04-28 13:50:00,106.8,106.93,106.8,106.88,7700.0,63.0626,63.1394,63.0626,63.1098,7700.0
2008-04-28 13:55:00,106.91,106.92,106.82,106.85,9300.0,63.1275,63.1335,63.0744,63.0921,9300.0
2008-04-28 14:00:00,106.86,106.88,106.77,106.81,10900.0,63.098,63.1098,63.0449,63.0685,10900.0
2008-04-28 14:05:00,106.81,106.84,106.78,106.81,5300.0,63.0685,63.0862,63.0508,63.0685,5300.0
2008-04-28 14:10:00,106.79,106.82,106.77,106.77,7900.0,63.0567,63.0744,63.0449,63.0449,7900.0
2008-04-28 14:15:00,106.78,106.93,106.77,106.84,17600.0,63.0508,63.1394,63.0449,63.0862,17600.0
2008-04-28 14:20:00,106.84,106.86,106.75,106.84,17000.0,63.0862,63.098,63.0331,63.0862,17000.0
2008-04-28 14:25:00,106.83,106.84,106.66,106.68,22300.0,63.0803,63.0862,62.9799,62.9917,22300.0
2008-04-28 14:30:00,106.66,106.74,106.66,106.69,13300.0,62.9799,63.0272,62.9799,62.9976,13300.0
2008-04-28 14:35:00,106.7,106.78,106.66,106.66,12000.0,63.0035,63.0508,62.9799,62.9799,12000.0
2008-04-28 14:40:00,106.68,106.71,106.61,106.7,8800.0,62.9917,63.0095,62.9504,63.0035,8800.0
2008-04-28 14:45:00,106.68,106.7,106.49,106.51,17500.0,62.9917,63.0035,62.8795,62.8914,17500.0
2008-04-28 14:50:00,106.47,106.51,106.41,106.45,13000.0,62.8677,62.8914,62.8323,62.8559,13000.0
2008-04-28 14:55:00,106.43,106.56,106.41,106.47,15400.0,62.8441,62.9209,62.8323,62.8677,15400.0
2008-04-28 15:00:00,106.47,106.6,106.44,106.56,12600.0,62.8677,62.9445,62.85,62.9209,12600.0
2008-04-28 15:05:00,106.61,106.69,106.59,106.65,11200.0,62.9504,62.9976,62.9386,62.974,11200.0
2008-04-28 15:10:00,106.65,106.85,106.63,106.84,9900.0,62.974,63.0921,62.9622,63.0862,9900.0
2008-04-28 15:15:00,106.85,106.93,106.8,106.92,22200.0,63.0921,63.1394,63.0626,63.1335,22200.0
2008-04-28 15:20:00,106.89,106.98,106.87,106.96,26600.0,63.1157,63.1689,63.1039,63.1571,26600.0
2008-04-28 15:25:00,106.92,106.92,106.69,106.74,29900.0,63.1335,63.1335,62.9976,63.0272,29900.0
2008-04-28 15:30:00,106.73,106.79,106.68,106.73,28100.0,63.0213,63.0567,62.9917,63.0213,28100.0
2008-04-28 15:35:00,106.73,106.79,106.71,106.74,29700.0,63.0213,63.0567,63.0095,63.0272,29700.0
2008-04-28 15:40:00,106.77,106.8,106.72,106.8,30500.0,63.0449,63.0626,63.0154,63.0626,30500.0
2008-04-28 15:45:00,106.78,106.8,106.63,106.67,22600.0,63.0508,63.0626,62.9622,62.9858,22600.0
2008-04-28 15:50:00,106.64,106.68,106.53,106.56,26100.0,62.9681,62.9917,62.9032,62.9209,26100.0
2008-04-28 15:55:00,106.56,106.64,106.47,106.64,37200.0,62.9209,62.9681,62.8677,62.9681,37200.0
2008-04-29 09:30:00,106.31,107.0,106.07,106.91,41900.0,62.7733,63.1807,62.6315,63.1275,41900.0
2008-04-29 09:35:00,106.91,107.08,106.71,106.98,23300.0,63.1275,63.2279,63.0095,63.1689,23300.0
2008-04-29 09:40:00,106.94,107.02,106.71,106.71,15500.0,63.1453,63.1925,63.0095,63.0095,15500.0
2008-04-29 09:45:00,106.69,106.75,106.59,106.63,22400.0,62.9976,63.0331,62.9386,62.9622,22400.0
2008-04-29 09:50:00,106.61,106.64,106.47,106.64,18300.0,62.9504,62.9681,62.8677,62.9681,18300.0
2008-04-29 09:55:00,106.62,106.67,106.43,106.54,25300.0,62.9563,62.9858,62.8441,62.9091,25300.0
2008-04-29 10:00:00,106.59,106.76,106.4,106.65,90300.0,62.9386,63.039,62.8264,62.974,90300.0
2008-04-29 10:05:00,106.65,106.67,106.5,106.56,25600.0,62.974,62.9858,62.8855,62.9209,25600.0
2008-04-29 10:10:00,106.52,106.62,106.48,106.52,16200.0,62.8973,62.9563,62.8736,62.8973,16200.0
2008-04-29 10:15:00,106.52,106.57,106.42,106.48,13600.0,62.8973,62.9268,62.8382,62.8736,13600.0
2008-04-29 10:20:00,106.5,106.51,106.33,106.33,14600.0,62.8855,62.8914,62.7851,62.7851,14600.0
2008-04-29 10:25:00,106.34,106.44,106.31,106.37,15500.0,62.791,62.85,62.7733,62.8087,15500.0
2008-04-29 10:30:00,106.37,106.4,106.2,106.23,35900.0,62.8087,62.8264,62.7083,62.726,35900.0
2008-04-29 10:35:00,106.24,106.31,106.14,106.2,12200.0,62.7319,62.7733,62.6729,62.7083,12200.0
2008-04-29 10:40:00,106.22,106.26,106.21,106.22,11200.0,62.7201,62.7437,62.7142,62.7201,11200.0
2008-04-29 10:45:00,106.22,106.25,106.08,106.08,23000.0,62.7201,62.7378,62.6375,62.6375,23000.0
2008-04-29 10:50:00,106.07,106.1,106.0,106.0,18500.0,62.6315,62.6493,62.5902,62.5902,18500.0
2008-04-29 10:55:00,106.0,106.13,106.0,106.13,10400.0,62.5902,62.667,62.5902,62.667,10400.0
2008-04-29 11:00:00,106.13,106.17,106.11,106.17,9300.0,62.667,62.6906,62.6552,62.6906,9300.0
2008-04-29 11:05:00,106.16,106.24,106.12,106.24,5200.0,62.6847,62.7319,62.6611,62.7319,5200.0
2008-04-29 11:10:00,106.23,106.23,106.05,106.12,14600.0,62.726,62.726,62.6197,62.6611,14600.0
2008-04-29 11:15:00,106.08,106.28,106.08,106.26,14500.0,62.6375,62.7555,62.6375,62.7437,14500.0
2008-04-29 11:20:00,106.26,106.52,106.26,106.51,19600.0,62.7437,62.8973,62.7437,62.8914,19600.0
2008-04-29 11:25:00,106.48,106.61,106.48,106.58,12500.0,62.8736,62.9504,62.8736,62.9327,12500.0
2008-04-29 11:30:00,106.59,106.59,106.5,106.53,13300.0,62.9386,62.9386,62.8855,62.9032,13300.0
2008-04-29 11:35:00,106.49,106.6,106.48,106.53,10100.0,62.8795,62.9445,62.8736,62.9032,10100.0
2008-04-29 11:40:00,106.51,106.51,106.15,106.18,6100.0,62.8914,62.8914,62.6788,62.6965,6100.0
2008-04-29 11:45:00,106.19,106.2,105.92,105.95,14000.0,62.7024,62.7083,62.543,62.5607,14000.0
2008-04-29 11:50:00,105.91,106.16,105.91,106.09,11500.0,62.5371,62.6847,62.5371,62.6434,11500.0
2008-04-29 11:55:00,106.08,106.21,106.08,106.2,11100.0,62.6375,62.7142,62.6375,62.7083,11100.0
2008-04-29 12:00:00,106.2,106.29,106.19,106.19,18400.0,62.7083,62.7615,62.7024,62.7024,18400.0
2008-04-29 12:05:00,106.18,106.37,106.18,106.26,15800.0,62.6965,62.8087,62.6965,62.7437,15800.0
2008-04-29 12:10:00,106.24,106.24,106.16,106.19,11700.0,62.7319,62.7319,62.6847,62.7024,11700.0
2008-04-29 12:15:00,106.2,106.22,106.15,106.2,10100.0,62.7083,62.7201,62.6788,62.7083,10100.0
2008-04-29 12:20:00,106.19,106.24,106.17,106.24,9700.0,62.7024,62.7319,62.6906,62.7319,9700.0
2008-04-29 12:25:00,106.25,106.42,106.22,106.41,13700.0,62.7378,62.8382,62.7201,62.8323,13700.0
2008-04-29 12:30:00,106.41,106.45,106.04,106.16,19400.0,62.8323,62.8559,62.6138,62.6847,19400.0
2008-04-29 12:35:00,106.15,106.19,106.09,106.11,10500.0,62.6788,62.7024,62.6434,62.6552,10500.0
2008-04-29 12:40:00,106.11,106.17,106.1,106.16,11900.0,62.6552,62.6906,62.6493,62.6847,11900.0
2008-04-29 12:45:00,106.17,106.18,105.96,106.04,18900.0,62.6906,62.6965,62.5666,62.6138,18900.0
2008-04-29 12:50:00,106.03,106.11,105.99,106.0,12500.0,62.6079,62.6552,62.5843,62.5902,12500.0
2008-04-29 12:55:00,106.02,106.06,105.99,105.99,8600.0,62.602,62.6256,62.5843,62.5843,8600.0
2008-04-29 13:00:00,105.99,106.01,105.9,105.92,11900.0,62.5843,62.5961,62.5312,62.543,11900.0
2008-04-29 13:05:00,105.92,106.11,105.92,106.11,9600.0,62.543,62.6552,62.543,62.6552,9600.0
2008-04-29 13:10:00,106.16,106.22,106.1,106.1,8700.0,62.6847,62.7201,62.6493,62.6493,8700.0
2008-04-29 13:15:00,106.09,106.09,105.98,105.98,8900.0,62.6434,62.6434,62.5784,62.5784,8900.0
2008-04-29 13:20:00,105.98,106.02,105.91,105.93,8300.0,62.5784,62.602,62.5371,62.5489,8300.0
2008-04-29 13:25:00,105.93,105.98,105.85,105.92,6600.0,62.5489,62.5784,62.5016,62.543,6600.0
2008-04-29 13:30:00,105.97,106.09,105.93,106.05,5600.0,62.5725,62.6434,62.5489,62.6197,5600.0
2008-04-29 13:35:00,106.05,106.15,105.99,106.15,12200.0,62.6197,62.6788,62.5843,62.6788,12200.0
2008-04-29 13:40:00,106.11,106.15,105.95,105.96,8300.0,62.6552,62.6788,62.5607,62.5666,8300.0
2008-04-29 13:45:00,105.97,106.01,105.77,105.77,33400.0,62.5725,62.5961,62.4544,62.4544,33400.0
2008-04-29 13:50:00,105.79,105.85,105.75,105.75,15300.0,62.4662,62.5016,62.4426,62.4426,15300.0
2008-04-29 13:55:00,105.76,105.8,105.73,105.8,9200.0,62.4485,62.4721,62.4308,62.4721,9200.0
2008-04-29 14:00:00,105.78,105.79,105.71,105.73,15900.0,62.4603,62.4662,62.419,62.4308,15900.0
2008-04-29 14:05:00,105.72,105.75,105.69,105.69,8500.0,62.4249,62.4426,62.4072,62.4072,8500.0
2008-04-29 14:10:00,105.69,105.76,105.65,105.67,29700.0,62.4072,62.4485,62.3836,62.3954,29700.0
2008-04-29 14:15:00,105.67,105.73,105.55,105.73,29200.0,62.3954,62.4308,62.3245,62.4308,29200.0
2008-04-29 14:20:00,105.74,105.86,105.71,105.71,12600.0,62.4367,62.5075,62.419,62.419,12600.0
2008-04-29 14:25:00,105.71,105.75,105.66,105.7,15200.0,62.419,62.4426,62.3895,62.4131,15200.0
2008-04-29 14:30:00,105.73,105.96,105.7,105.9,26600.0,62.4308,62.5666,62.4131,62.5312,26600.0
2008-04-29 14:35:00,105.86,105.9,105.84,105.85,11400.0,62.5075,62.5312,62.4957,62.5016,11400.0
2008-04-29 14:40:00,105.85,106.12,105.85,106.12,16600.0,62.5016,62.6611,62.5016,62.6611,16600.0
2008-04-29 14:45:00,106.14,106.26,106.12,106.22,22400.0,62.6729,62.7437,62.6611,62.7201,22400.0
2008-04-29 14:50:00,106.21,106.24,106.16,106.19,16800.0,62.7142,62.7319,62.6847,62.7024,16800.0
2008-04-29 14:55:00,106.21,106.28,106.18,106.18,14400.0,62.7142,62.7555,62.6965,62.6965,14400.0
2008-04-29 15:00:00,106.18,106.23,106.0,106.0,18500.0,62.6965,62.726,62.5902,62.5902,18500.0
2008-04-29 15:05:00,106.0,106.19,105.99,106.19,23300.0,62.5902,62.7024,62.5843,62.7024,23300.0
2008-04-29 15:10:00,106.19,106.22,106.04,106.14,18200.0,62.7024,62.7201,62.6138,62.6729,18200.0
2008-04-29 15:15:00,106.14,106.14,106.0,106.02,17800.0,62.6729,62.6729,62.5902,62.602,17800.0
2008-04-29 15:20:00,106.02,106.05,105.86,105.91,22300.0,62.602,62.6197,62.5075,62.5371,22300.0
2008-04-29 15:25:00,105.89,105.93,105.75,105.76,20700.0,62.5253,62.5489,62.4426,62.4485,20700.0
2008-04-29 15:30:00,105.75,105.92,105.71,105.89,30500.0,62.4426,62.543,62.419,62.5253,30500.0
2008-04-29 15:35:00,105.91,106.07,105.91,106.03,27400.0,62.5371,62.6315,62.5371,62.6079,27400.0
2008-04-29 15:40:00,106.03,106.13,105.95,106.09,27500.0,62.6079,62.667,62.5607,62.6434,27500.0
2008-04-29 15:45:00,106.09,106.1,105.96,105.97,48000.0,62.6434,62.6493,62.5666,62.5725,48000.0
2008-04-29 15:50:00,105.98,106.04,105.88,106.04,36100.0,62.5784,62.6138,62.5194,62.6138,36100.0
2008-04-29 15:55:00,106.03,106.1,105.96,105.96,34500.0,62.6079,62.6493,62.5666,62.5666,34500.0
2008-04-30 09:30:00,105.89,106.48,105.89,106.25,27400.0,62.5253,62.8736,62.5253,62.7378,27400.0
2008-04-30 09:35:00,106.24,106.24,105.59,105.75,19700.0,62.7319,62.7319,62.3481,62.4426,19700.0
2008-04-30 09:40:00,105.76,106.03,105.76,106.0,23500.0,62.4485,62.6079,62.4485,62.5902,23500.0
2008-04-30 09:45:00,106.0,106.0,105.75,105.89,27500.0,62.5902,62.5902,62.4426,62.5253,27500.0
2008-04-30 09:50:00,105.9,106.06,105.77,105.78,29800.0,62.5312,62.6256,62.4544,62.4603,29800.0
2008-04-30 09:55:00,105.83,105.9,105.65,105.87,17500.0,62.4898,62.5312,62.3836,62.5135,17500.0
2008-04-30 10:00:00,105.86,105.88,105.63,105.77,24800.0,62.5075,62.5194,62.3717,62.4544,24800.0
2008-04-30 10:05:00,105.75,106.12,105.75,106.1,18300.0,62.4426,62.6611,62.4426,62.6493,18300.0
2008-04-30 10:10:00,106.13,106.35,106.11,106.35,9700.0,62.667,62.7969,62.6552,62.7969,9700.0
2008-04-30 10:15:00,106.35,106.43,106.21,106.27,11000.0,62.7969,62.8441,62.7142,62.7496,11000.0
2008-04-30 10:20:00,106.27,106.42,106.27,106.4,13100.0,62.7496,62.8382,62.7496,62.8264,13100.0
2008-04-30 10:25:00,106.41,106.59,106.41,106.5,12400.0,62.8323,62.9386,62.8323,62.8855,12400.0
2008-04-30 10:30:00,106.49,106.69,106.46,106.61,13300.0,62.8795,62.9976,62.8618,62.9504,13300.0
2008-04-30 10:35:00,106.62,106.69,106.21,106.21,16100.0,62.9563,62.9976,62.7142,62.7142,16100.0
2008-04-30 10:40:00,106.21,106.54,106.21,106.54,11300.0,62.7142,62.9091,62.7142,62.9091,11300.0
2008-04-30 10:45:00,106.56,106.63,106.53,106.6,9800.0,62.9209,62.9622,62.9032,62.9445,9800.0
2008-04-30 10:50:00,106.6,106.77,106.58,106.64,8200.0,62.9445,63.0449,62.9327,62.9681,8200.0
2008-04-30 10:55:00,106.64,106.77,106.6,106.73,5500.0,62.9681,63.0449,62.9445,63.0213,5500.0
2008-04-30 11:00:00,106.75,106.83,106.75,106.79,11300.0,63.0331,63.0803,63.0331,63.0567,11300.0
2008-04-30 11:05:00,106.78,106.97,106.76,106.97,17000.0,63.0508,63.163,63.039,63.163,17000.0
2008-04-30 11:10:00,106.94,106.99,106.93,106.96,9200.0,63.1453,63.1748,63.1394,63.1571,9200.0
2008-04-30 11:15:00,106.96,107.07,106.94,107.01,38200.0,63.1571,63.222,63.1453,63.1866,38200.0
2008-04-30 11:20:00,107.01,107.08,106.93,107.0,12000.0,63.1866,63.2279,63.1394,63.1807,12000.0
2008-04-30 11:25:00,107.0,107.06,106.94,106.98,10300.0,63.1807,63.2161,63.1453,63.1689,10300.0
2008-04-30 11:30:00,106.99,107.03,106.82,106.82,8000.0,63.1748,63.1984,63.0744,63.0744,8000.0
2008-04-30 11:35:00,106.84,106.89,106.74,106.74,7000.0,63.0862,63.1157,63.0272,63.0272,7000.0
2008-04-30 11:40:00,106.7,106.78,106.67,106.77,6800.0,63.0035,63.0508,62.9858,63.0449,6800.0
2008-04-30 11:45:00,106.8,106.8,106.55,106.64,144300.0,63.0626,63.0626,62.915,62.9681,144300.0
2008-04-30 11:50:00,106.64,106.74,106.6,106.72,6000.0,62.9681,63.0272,62.9445,63.0154,6000.0
2008-04-30 11:55:00,106.75,106.96,106.75,106.94,5700.0,63.0331,63.1571,63.0331,63.1453,5700.0
2008-04-30 12:00:00,106.95,107.0,106.95,106.95,9100.0,63.1512,63.1807,63.1512,63.1512,9100.0
2008-04-30 12:05:00,106.97,106.97,106.79,106.79,15900.0,63.163,63.163,63.0567,63.0567,15900.0
2008-04-30 12:10:00,106.8,106.82,106.66,106.73,13200.0,63.0626,63.0744,62.9799,63.0213,13200.0
2008-04-30 12:15:00,106.73,106.75,106.64,106.65,6900.0,63.0213,63.0331,62.9681,62.974,6900.0
2008-04-30 12:20:00,106.65,106.69,106.52,106.63,6800.0,62.974,62.9976,62.8973,62.9622,6800.0
2008-04-30 12:25:00,106.63,106.66,106.49,106.51,12400.0,62.9622,62.9799,62.8795,62.8914,12400.0
2008-04-30 12:30:00,106.5,106.57,106.49,106.55,4800.0,62.8855,62.9268,62.8795,62.915,4800.0
2008-04-30 12:35:00,106.55,106.67,106.55,106.67,8300.0,62.915,62.9858,62.915,62.9858,8300.0
2008-04-30 12:40:00,106.7,106.76,106.66,106.7,9200.0,63.0035,63.039,62.9799,63.0035,9200.0
2008-04-30 12:45:00,106.72,106.8,106.7,106.75,9000.0,63.0154,63.0626,63.0035,63.0331,9000.0
2008-04-30 12:50:00,106.75,106.8,106.75,106.75,5700.0,63.0331,63.0626,63.0331,63.0331,5700.0
2008-04-30 12:55:00,106.76,106.76,106.63,106.67,6600.0,63.039,63.039,62.9622,62.9858,6600.0
2008-04-30 13:00:00,106.67,106.67,106.64,106.66,4600.0,62.9858,62.9858,62.9681,62.9799,4600.0
2008-04-30 13:05:00,106.67,106.81,106.67,106.77,8900.0,62.9858,63.0685,62.9858,63.0449,8900.0
2008-04-30 13:10:00,106.77,106.84,106.73,106.82,6100.0,63.0449,63.0862,63.0213,63.0744,6100.0
2008-04-30 13:15:00,106.83,106.92,106.8,106.9,8900.0,63.0803,63.1335,63.0626,63.1216,8900.0
2008-04-30 13:20:00,106.9,106.94,106.87,106.91,8200.0,63.1216,63.1453,63.1039,63.1275,8200.0
2008-04-30 13:25:00,106.92,106.96,106.89,106.91,5600.0,63.1335,63.1571,63.1157,63.1275,5600.0
2008-04-30 13:30:00,106.91,106.94,106.84,106.9,40600.0,63.1275,63.1453,63.0862,63.1216,40600.0
2008-04-30 13:35:00,106.92,106.93,106.82,106.88,9200.0,63.1335,63.1394,63.0744,63.1098,9200.0
2008-04-30 13:40:00,106.88,106.92,106.84,106.86,6200.0,63.1098,63.1335,63.0862,63.098,6200.0
2008-04-30 13:45:00,106.88,106.92,106.85,106.87,7400.0,63.1098,63.1335,63.0921,63.1039,7400.0
2008-04-30 13:50:00,106.89,106.89,106.7,106.7,8200.0,63.1157,63.1157,63.0035,63.0035,8200.0
2008-04-30 13:55:00,106.69,106.74,106.47,106.47,20500.0,62.9976,63.0272,62.8677,62.8677,20500.0
2008-04-30 14:00:00,106.48,106.52,106.38,106.41,19100.0,62.8736,62.8973,62.8146,62.8323,19100.0
2008-04-30 14:05:00,106.42,106.69,106.41,106.68,20700.0,62.8382,62.9976,62.8323,62.9917,20700.0
2008-04-30 14:10:00,106.65,106.9,106.57,106.58,13900.0,62.974,63.1216,62.9268,62.9327,13900.0
2008-04-30 14:15:00,106.58,107.29,106.4,107.11,46200.0,62.9327,63.3519,62.8264,63.2456,46200.0
2008-04-30 14:20:00,107.06,107.15,106.54,106.7,18800.0,63.2161,63.2693,62.9091,63.0035,18800.0
2008-04-30 14:25:00,106.71,107.02,106.61,106.98,53200.0,63.0095,63.1925,62.9504,63.1689,53200.0
2008-04-30 14:30:00,106.94,107.19,106.86,106.92,19800.0,63.1453,63.2929,63.098,63.1335,19800.0
2008-04-30 14:35:00,106.95,107.0,106.88,106.94,10000.0,63.1512,63.1807,63.1098,63.1453,10000.0
2008-04-30 14:40:00,106.99,107.08,106.84,107.0,28100.0,63.1748,63.2279,63.0862,63.1807,28100.0
2008-04-30 14:45:00,107.0,107.0,106.81,106.81,7800.0,63.1807,63.1807,63.0685,63.0685,7800.0
2008-04-30 14:50:00,106.8,106.83,106.48,106.53,10200.0,63.0626,63.0803,62.8736,62.9032,10200.0
2008-04-30 14:55:00,106.51,106.62,106.41,106.53,17300.0,62.8914,62.9563,62.8323,62.9032,17300.0
2008-04-30 15:00:00,106.5,106.54,106.25,106.32,17800.0,62.8855,62.9091,62.7378,62.7792,17800.0
2008-04-30 15:05:00,106.31,106.41,106.27,106.27,14700.0,62.7733,62.8323,62.7496,62.7496,14700.0
2008-04-30 15:10:00,106.28,106.36,105.8,105.87,35300.0,62.7555,62.8028,62.4721,62.5135,35300.0
2008-04-30 15:15:00,105.85,106.13,105.8,106.13,46400.0,62.5016,62.667,62.4721,62.667,46400.0
2008-04-30 15:20:00,106.15,106.22,106.1,106.22,13900.0,62.6788,62.7201,62.6493,62.7201,13900.0
2008-04-30 15:25:00,106.22,106.25,105.81,105.85,21200.0,62.7201,62.7378,62.478,62.5016,21200.0
2008-04-30 15:30:00,105.82,106.19,105.81,106.1,23800.0,62.4839,62.7024,62.478,62.6493,23800.0
2008-04-30 15:35:00,106.12,106.23,106.09,106.09,17300.0,62.6611,62.726,62.6434,62.6434,17300.0
2008-04-30 15:40:00,106.12,106.15,105.88,106.03,24900.0,62.6611,62.6788,62.5194,62.6079,24900.0
2008-04-30 15:45:00,106.07,106.26,106.04,106.26,25700.0,62.6315,62.7437,62.6138,62.7437,25700.0
2008-04-30 15:50:00,106.25,106.25,105.97,105.97,29600.0,62.7378,62.7378,62.5725,62.5725,29600.0
2008-04-30 15:55:00,105.97,106.04,105.81,105.83,72300.0,62.5725,62.6138,62.478,62.4898,72300.0
2008-05-01 09:30:00,105.76,106.19,105.76,106.19,17800.0,62.4485,62.7024,62.4485,62.7024,17800.0
2008-05-01 09:35:00,106.13,106.19,106.1,106.14,10000.0,62.667,62.7024,62.6493,62.6729,10000.0
2008-05-01 09:40:00,106.11,106.43,106.05,106.4,18800.0,62.6552,62.8441,62.6197,62.8264,18800.0
2008-05-01 09:45:00,106.41,106.56,106.16,106.46,17000.0,62.8323,62.9209,62.6847,62.8618,17000.0
2008-05-01 09:50:00,106.44,106.72,106.43,106.72,8800.0,62.85,63.0154,62.8441,63.0154,8800.0
2008-05-01 09:55:00,106.73,106.73,106.42,106.48,16800.0,63.0213,63.0213,62.8382,62.8736,16800.0
2008-05-01 10:00:00,106.51,106.81,106.46,106.61,24400.0,62.8914,63.0685,62.8618,62.9504,24400.0
2008-05-01 10:05:00,106.6,106.69,106.57,106.63,12400.0,62.9445,62.9976,62.9268,62.9622,12400.0
2008-05-01 10:10:00,106.62,106.67,106.55,106.6,19200.0,62.9563,62.9858,62.915,62.9445,19200.0
2008-05-01 10:15:00,106.6,106.7,106.41,106.43,18700.0,62.9445,63.0035,62.8323,62.8441,18700.0
2008-05-01 10:20:00,106.4,106.4,106.22,106.29,14700.0,62.8264,62.8264,62.7201,62.7615,14700.0
2008-05-01 10:25:00,106.29,106.35,106.16,106.19,12200.0,62.7615,62.7969,62.6847,62.7024,12200.0
2008-05-01 10:30:00,106.21,106.3,106.12,106.15,12600.0,62.7142,62.7674,62.6611,62.6788,12600.0
2008-05-01 10:35:00,106.16,106.21,106.07,106.11,7900.0,62.6847,62.7142,62.6315,62.6552,7900.0
2008-05-01 10:40:00,106.09,106.12,106.03,106.1,6900.0,62.6434,62.6611,62.6079,62.6493,6900.0
2008-05-01 10:45:00,106.09,106.26,106.07,106.25,8600.0,62.6434,62.7437,62.6315,62.7378,8600.0
2008-05-01 10:50:00,106.24,106.53,106.24,106.53,12900.0,62.7319,62.9032,62.7319,62.9032,12900.0
2008-05-01 10:55:00,106.53,106.67,106.51,106.6,13200.0,62.9032,62.9858,62.8914,62.9445,13200.0
2008-05-01 11:00:00,106.58,106.66,106.43,106.43,7700.0,62.9327,62.9799,62.8441,62.8441,7700.0
2008-05-01 11:05:00,106.47,106.49,106.41,106.45,8800.0,62.8677,62.8795,62.8323,62.8559,8800.0
2008-05-01 11:10:00,106.46,106.48,106.42,106.42,9000.0,62.8618,62.8736,62.8382,62.8382,9000.0
2008-05-01 11:15:00,106.43,106.6,106.43,106.59,7900.0,62.8441,62.9445,62.8441,62.9386,7900.0
2008-05-01 11:20:00,106.57,106.7,106.55,106.65,10800.0,62.9268,63.0035,62.915,62.974,10800.0
2008-05-01 11:25:00,106.66,106.68,106.64,106.64,7300.0,62.9799,62.9917,62.9681,62.9681,7300.0
2008-05-01 11:30:00,106.67,106.68,106.63,106.65,12800.0,62.9858,62.9917,62.9622,62.974,12800.0
2008-05-01 11:35:00,106.65,106.7,106.54,106.55,16200.0,62.974,63.0035,62.9091,62.915,16200.0
2008-05-01 11:40:00,106.55,106.7,106.5,106.67,9400.0,62.915,63.0035,62.8855,62.9858,9400.0
2008-05-01 11:45:00,106.65,106.65,106.59,106.6,6700.0,62.974,62.974,62.9386,62.9445,6700.0
2008-05-01 11:50:00,106.59,106.7,106.52,106.52,7200.0,62.9386,63.0035,62.8973,62.8973,7200.0
2008-05-01 11:55:00,106.52,106.63,106.52,106.63,4400.0,62.8973,62.9622,62.8973,62.9622,4400.0
2008-05-01 12:00:00,106.61,106.77,106.58,106.62,19600.0,62.9504,63.0449,62.9327,62.9563,19600.0
2008-05-01 12:05:00,106.58,106.62,106.57,106.62,9800.0,62.9327,62.9563,62.9268,62.9563,9800.0
2008-05-01 12:10:00,106.64,106.74,106.63,106.73,10800.0,62.9681,63.0272,62.9622,63.0213,10800.0
2008-05-01 12:15:00,106.73,106.85,106.72,106.85,11600.0,63.0213,63.0921,63.0154,63.0921,11600.0
2008-05-01 12:20:00,106.81,106.82,106.74,106.74,5600.0,63.0685,63.0744,63.0272,63.0272,5600.0
2008-05-01 12:25:00,106.74,106.76,106.69,106.75,12500.0,63.0272,63.039,62.9976,63.0331,12500.0
2008-05-01 12:30:00,106.76,106.94,106.76,106.87,10400.0,63.039,63.1453,63.039,63.1039,10400.0
2008-05-01 12:35:00,106.88,107.0,106.77,106.95,10500.0,63.1098,63.1807,63.0449,63.1512,10500.0
2008-05-01 12:40:00,106.93,106.99,106.9,106.9,7900.0,63.1394,63.1748,63.1216,63.1216,7900.0
2008-05-01 12:45:00,106.91,107.0,106.89,106.99,7700.0,63.1275,63.1807,63.1157,63.1748,7700.0
2008-05-01 12:50:00,106.98,107.07,106.93,106.96,13700.0,63.1689,63.222,63.1394,63.1571,13700.0
2008-05-01 12:55:00,106.98,107.2,106.97,107.02,28400.0,63.1689,63.2988,63.163,63.1925,28400.0
2008-05-01 13:00:00,107.0,107.02,106.8,106.81,7600.0,63.1807,63.1925,63.0626,63.0685,7600.0
2008-05-01 13:05:00,106.81,106.88,106.79,106.84,7700.0,63.0685,63.1098,63.0567,63.0862,7700.0
2008-05-01 13:10:00,106.83,107.02,106.81,106.95,10600.0,63.0803,63.1925,63.0685,63.1512,10600.0
2008-05-01 13:15:00,106.95,107.26,106.94,107.15,33300.0,63.1512,63.3342,63.1453,63.2693,33300.0
2008-05-01 13:20:00,107.13,107.15,106.93,106.98,10300.0,63.2575,63.2693,63.1394,63.1689,10300.0
2008-05-01 13:25:00,106.97,107.14,106.95,107.05,10400.0,63.163,63.2634,63.1512,63.2102,10400.0
2008-05-01 13:30:00,106.99,107.04,106.95,107.03,5500.0,63.1748,63.2043,63.1512,63.1984,5500.0
2008-05-01 13:35:00,107.0,107.07,106.92,107.0,15200.0,63.1807,63.222,63.1335,63.1807,15200.0
2008-05-01 13:40:00,107.0,107.05,106.98,107.04,6200.0,63.1807,63.2102,63.1689,63.2043,6200.0
2008-05-01 13:45:00,107.02,107.1,106.99,106.99,12600.0,63.1925,63.2397,63.1748,63.1748,12600.0
2008-05-01 13:50:00,106.96,107.12,106.96,107.04,14600.0,63.1571,63.2515,63.1571,63.2043,14600.0
2008-05-01 13:55:00,107.04,107.16,106.93,107.14,16900.0,63.2043,63.2752,63.1394,63.2634,16900.0
2008-05-01 14:00:00,107.14,107.18,106.99,107.0,37200.0,63.2634,63.287,63.1748,63.1807,37200.0
2008-05-01 14:05:00,107.01,107.13,107.0,107.06,18200.0,63.1866,63.2575,63.1807,63.2161,18200.0
2008-05-01 14:10:00,107.07,107.1,106.99,107.04,8500.0,63.222,63.2397,63.1748,63.2043,8500.0
2008-05-01 14:15:00,107.04,107.13,107.0,107.01,8700.0,63.2043,63.2575,63.1807,63.1866,8700.0
2008-05-01 14:20:00,107.0,107.25,106.99,107.24,9400.0,63.1807,63.3283,63.1748,63.3224,9400.0
2008-05-01 14:25:00,107.25,107.25,107.12,107.12,9100.0,63.3283,63.3283,63.2515,63.2515,9100.0
2008-05-01 14:30:00,107.11,107.2,107.08,107.19,8100.0,63.2456,63.2988,63.2279,63.2929,8100.0
2008-05-01 14:35:00,107.2,107.33,107.2,107.24,9100.0,63.2988,63.3755,63.2988,63.3224,9100.0
2008-05-01 14:40:00,107.22,107.47,107.22,107.45,10300.0,63.3106,63.4582,63.3106,63.4464,10300.0
2008-05-01 14:45:00,107.42,107.5,107.38,107.5,12300.0,63.4287,63.4759,63.4051,63.4759,12300.0
2008-05-01 14:50:00,107.5,107.56,107.34,107.38,16700.0,63.4759,63.5114,63.3815,63.4051,16700.0
2008-05-01 14:55:00,107.4,107.42,107.2,107.22,11100.0,63.4169,63.4287,63.2988,63.3106,11100.0
2008-05-01 15:00:00,107.24,107.36,107.21,107.33,13100.0,63.3224,63.3933,63.3047,63.3755,13100.0
2008-05-01 15:05:00,107.32,107.37,107.13,107.18,14900.0,63.3696,63.3992,63.2575,63.287,14900.0
2008-05-01 15:10:00,107.19,107.32,107.15,107.27,12300.0,63.2929,63.3696,63.2693,63.3401,12300.0
2008-05-01 15:15:00,107.28,107.38,107.21,107.32,13100.0,63.346,63.4051,63.3047,63.3696,13100.0
2008-05-01 15:20:00,107.32,107.55,107.32,107.54,16700.0,63.3696,63.5055,63.3696,63.4995,16700.0
2008-05-01 15:25:00,107.51,107.61,107.35,107.59,16500.0,63.4818,63.5409,63.3874,63.5291,16500.0
2008-05-01 15:30:00,107.57,107.59,107.4,107.45,16900.0,63.5173,63.5291,63.4169,63.4464,16900.0
2008-05-01 15:35:00,107.46,107.53,107.25,107.46,36400.0,63.4523,63.4936,63.3283,63.4523,36400.0
2008-05-01 15:40:00,107.46,107.54,107.33,107.45,56400.0,63.4523,63.4995,63.3755,63.4464,56400.0
2008-05-01 15:45:00,107.41,107.55,107.32,107.52,33600.0,63.4228,63.5055,63.3696,63.4877,33600.0
2008-05-01 15:50:00,107.54,107.72,107.44,107.69,65600.0,63.4995,63.6058,63.4405,63.5881,65600.0
2008-05-01 15:55:00,107.67,107.83,107.54,107.71,117100.0,63.5763,63.6708,63.4995,63.5999,117100.0
2008-05-02 09:30:00,108.45,108.45,107.68,107.73,45800.0,64.0369,64.0369,63.5822,63.6117,45800.0
2008-05-02 09:35:00,107.81,107.81,107.25,107.33,34700.0,63.659,63.659,63.3283,63.3755,34700.0
2008-05-02 09:40:00,107.33,107.51,107.29,107.43,27700.0,63.3755,63.4818,63.3519,63.4346,27700.0
2008-05-02 09:45:00,107.43,107.65,107.38,107.5,31600.0,63.4346,63.5645,63.4051,63.4759,31600.0
2008-05-02 09:50:00,107.49,107.54,107.35,107.47,33700.0,63.47,63.4995,63.3874,63.4582,33700.0
2008-05-02 09:55:00,107.49,107.71,107.47,107.7,29300.0,63.47,63.5999,63.4582,63.594,29300.0
2008-05-02 10:00:00,107.7,108.0,107.7,107.92,20500.0,63.594,63.7712,63.594,63.7239,20500.0
2008-05-02 10:05:00,107.92,107.99,107.74,107.87,30400.0,63.7239,63.7653,63.6176,63.6944,30400.0
2008-05-02 10:10:00,107.9,108.0,107.87,107.94,16600.0,63.7121,63.7712,63.6944,63.7357,16600.0
2008-05-02 10:15:00,107.93,108.01,107.93,107.96,20800.0,63.7298,63.7771,63.7298,63.7475,20800.0
2008-05-02 10:20:00,107.99,108.1,107.82,107.97,22400.0,63.7653,63.8302,63.6649,63.7534,22400.0
2008-05-02 10:25:00,107.97,107.97,107.53,107.54,8900.0,63.7534,63.7534,63.4936,63.4995,8900.0
2008-05-02 10:30:00,107.56,107.8,107.56,107.7,10200.0,63.5114,63.6531,63.5114,63.594,10200.0
2008-05-02 10:35:00,107.72,107.72,107.49,107.51,7900.0,63.6058,63.6058,63.47,63.4818,7900.0
2008-05-02 10:40:00,107.47,107.65,107.45,107.55,16600.0,63.4582,63.5645,63.4464,63.5055,16600.0
2008-05-02 10:45:00,107.55,107.56,107.28,107.32,21100.0,63.5055,63.5114,63.346,63.3696,21100.0
2008-05-02 10:50:00,107.32,107.36,107.17,107.23,24100.0,63.3696,63.3933,63.2811,63.3165,24100.0
2008-05-02 10:55:00,107.26,107.26,107.01,107.16,18200.0,63.3342,63.3342,63.1866,63.2752,18200.0
2008-05-02 11:00:00,107.16,107.2,107.11,107.16,10700.0,63.2752,63.2988,63.2456,63.2752,10700.0
2008-05-02 11:05:00,107.15,107.21,106.97,106.98,22100.0,63.2693,63.3047,63.163,63.1689,22100.0
2008-05-02 11:10:00,106.99,107.07,106.82,107.07,22500.0,63.1748,63.222,63.0744,63.222,22500.0
2008-05-02 11:15:00,107.06,107.33,107.04,107.26,13600.0,63.2161,63.3755,63.2043,63.3342,13600.0
2008-05-02 11:20:00,107.29,107.49,107.28,107.34,13500.0,63.3519,63.47,63.346,63.3815,13500.0
2008-05-02 11:25:00,107.37,107.42,107.1,107.25,12300.0,63.3992,63.4287,63.2397,63.3283,12300.0
2008-05-02 11:30:00,107.28,107.42,107.25,107.25,26000.0,63.346,63.4287,63.3283,63.3283,26000.0
2008-05-02 11:35:00,107.29,107.29,107.1,107.12,5500.0,63.3519,63.3519,63.2397,63.2515,5500.0
2008-05-02 11:40:00,107.15,107.3,107.1,107.22,7900.0,63.2693,63.3578,63.2397,63.3106,7900.0
2008-05-02 11:45:00,107.2,107.2,107.11,107.11,6400.0,63.2988,63.2988,63.2456,63.2456,6400.0
2008-05-02 11:50:00,107.14,107.31,107.14,107.17,8100.0,63.2634,63.3637,63.2634,63.2811,8100.0
2008-05-02 11:55:00,107.2,107.28,107.17,107.17,6300.0,63.2988,63.346,63.2811,63.2811,6300.0
2008-05-02 12:00:00,107.17,107.17,106.95,106.96,14000.0,63.2811,63.2811,63.1512,63.1571,14000.0
2008-05-02 12:05:00,106.95,106.95,106.76,106.81,13600.0,63.1512,63.1512,63.039,63.0685,13600.0
2008-05-02 12:10:00,106.83,106.91,106.79,106.91,12900.0,63.0803,63.1275,63.0567,63.1275,12900.0
2008-05-02 12:15:00,106.9,107.06,106.78,107.03,28800.0,63.1216,63.2161,63.0508,63.1984,28800.0
2008-05-02 12:20:00,107.03,107.03,106.73,106.76,17900.0,63.1984,63.1984,63.0213,63.039,17900.0
2008-05-02 12:25:00,106.73,106.73,106.42,106.42,30100.0,63.0213,63.0213,62.8382,62.8382,30100.0
2008-05-02 12:30:00,106.46,106.53,106.38,106.49,20000.0,62.8618,62.9032,62.8146,62.8795,20000.0
2008-05-02 12:35:00,106.51,106.55,106.35,106.5,19700.0,62.8914,62.915,62.7969,62.8855,19700.0
2008-05-02 12:40:00,106.51,106.55,106.36,106.47,8500.0,62.8914,62.915,62.8028,62.8677,8500.0
2008-05-02 12:45:00,106.41,106.53,106.33,106.33,10600.0,62.8323,62.9032,62.7851,62.7851,10600.0
2008-05-02 12:50:00,106.35,106.53,106.35,106.49,3700.0,62.7969,62.9032,62.7969,62.8795,3700.0
2008-05-02 12:55:00,106.49,106.54,106.35,106.38,8400.0,62.8795,62.9091,62.7969,62.8146,8400.0
2008-05-02 13:00:00,106.41,106.43,106.13,106.14,17500.0,62.8323,62.8441,62.667,62.6729,17500.0
2008-05-02 13:05:00,106.13,106.44,106.13,106.36,11000.0,62.667,62.85,62.667,62.8028,11000.0
2008-05-02 13:10:00,106.41,106.41,106.07,106.13,25500.0,62.8323,62.8323,62.6315,62.667,25500.0
2008-05-02 13:15:00,106.07,106.2,106.05,106.11,10000.0,62.6315,62.7083,62.6197,62.6552,10000.0
2008-05-02 13:20:00,106.1,106.26,106.1,106.19,13900.0,62.6493,62.7437,62.6493,62.7024,13900.0
2008-05-02 13:25:00,106.15,106.24,106.14,106.15,14100.0,62.6788,62.7319,62.6729,62.6788,14100.0
2008-05-02 13:30:00,106.17,106.22,106.14,106.22,9600.0,62.6906,62.7201,62.6729,62.7201,9600.0
2008-05-02 13:35:00,106.19,106.24,106.07,106.1,15400.0,62.7024,62.7319,62.6315,62.6493,15400.0
2008-05-02 13:40:00,106.1,106.2,106.04,106.17,12100.0,62.6493,62.7083,62.6138,62.6906,12100.0
2008-05-02 13:45:00,106.16,106.24,106.15,106.19,44300.0,62.6847,62.7319,62.6788,62.7024,44300.0
2008-05-02 13:50:00,106.23,106.23,106.16,106.2,11200.0,62.726,62.726,62.6847,62.7083,11200.0
2008-05-02 13:55:00,106.17,106.24,106.11,106.2,12200.0,62.6906,62.7319,62.6552,62.7083,12200.0
2008-05-02 14:00:00,106.19,106.25,106.14,106.16,20200.0,62.7024,62.7378,62.6729,62.6847,20200.0
2008-05-02 14:05:00,106.23,106.23,105.88,105.92,24700.0,62.726,62.726,62.5194,62.543,24700.0
2008-05-02 14:10:00,105.98,106.22,105.78,106.13,52000.0,62.5784,62.7201,62.4603,62.667,52000.0
2008-05-02 14:15:00,106.13,106.14,105.94,106.06,16700.0,62.667,62.6729,62.5548,62.6256,16700.0
2008-05-02 14:20:00,106.04,106.18,106.0,106.05,64100.0,62.6138,62.6965,62.5902,62.6197,64100.0
2008-05-02 14:25:00,106.07,106.16,106.0,106.01,9900.0,62.6315,62.6847,62.5902,62.5961,9900.0
2008-05-02 14:30:00,106.01,106.2,105.95,106.2,18900.0,62.5961,62.7083,62.5607,62.7083,18900.0
2008-05-02 14:35:00,106.18,106.42,106.11,106.32,28500.0,62.6965,62.8382,62.6552,62.7792,28500.0
2008-05-02 14:40:00,106.35,106.38,106.16,106.16,17500.0,62.7969,62.8146,62.6847,62.6847,17500.0
2008-05-02 14:45:00,106.2,106.59,106.12,106.55,13900.0,62.7083,62.9386,62.6611,62.915,13900.0
2008-05-02 14:50:00,106.58,106.69,106.55,106.68,40800.0,62.9327,62.9976,62.915,62.9917,40800.0
2008-05-02 14:55:00,106.69,106.7,106.44,106.44,11700.0,62.9976,63.0035,62.85,62.85,11700.0
2008-05-02 15:00:00,106.47,106.56,106.45,106.46,11900.0,62.8677,62.9209,62.8559,62.8618,11900.0
2008-05-02 15:05:00,106.46,106.55,106.41,106.53,15900.0,62.8618,62.915,62.8323,62.9032,15900.0
2008-05-02 15:10:00,106.56,106.65,106.49,106.6,21100.0,62.9209,62.974,62.8795,62.9445,21100.0
2008-05-02 15:15:00,106.63,106.69,106.46,106.48,17300.0,62.9622,62.9976,62.8618,62.8736,17300.0
2008-05-02 15:20:00,106.52,106.53,106.4,106.45,15100.0,62.8973,62.9032,62.8264,62.8559,15100.0
2008-05-02 15:25:00,106.42,106.54,106.36,106.43,16200.0,62.8382,62.9091,62.8028,62.8441,16200.0
2008-05-02 15:30:00,106.46,106.5,106.34,106.43,13100.0,62.8618,62.8855,62.791,62.8441,13100.0
2008-05-02 15:35:00,106.44,106.51,106.32,106.47,47700.0,62.85,62.8914,62.7792,62.8677,47700.0
2008-05-02 15:40:00,106.46,106.61,106.44,106.58,73300.0,62.8618,62.9504,62.85,62.9327,73300.0
2008-05-02 15:45:00,106.58,106.62,106.5,106.59,33900.0,62.9327,62.9563,62.8855,62.9386,33900.0
2008-05-02 15:50:00,106.61,106.66,106.47,106.6,52800.0,62.9504,62.9799,62.8677,62.9445,52800.0
2008-05-02 15:55:00,106.6,106.85,106.6,106.72,55700.0,62.9445,63.0921,62.9445,63.0154,55700.0
2008-05-05 09:30:00,106.46,106.67,106.07,106.65,37200.0,62.8618,62.9858,62.6315,62.974,37200.0
2008-05-05 09:35:00,106.7,107.13,106.7,107.02,42500.0,63.0035,63.2575,63.0035,63.1925,42500.0
2008-05-05 09:40:00,107.02,107.56,107.01,107.53,123500.0,63.1925,63.5114,63.1866,63.4936,123500.0
2008-05-05 09:45:00,107.52,107.56,107.2,107.2,14800.0,63.4877,63.5114,63.2988,63.2988,14800.0
2008-05-05 09:50:00,107.2,107.47,107.14,107.35,26300.0,63.2988,63.4582,63.2634,63.3874,26300.0
2008-05-05 09:55:00,107.37,107.65,107.33,107.54,25500.0,63.3992,63.5645,63.3755,63.4995,25500.0
2008-05-05 10:00:00,107.56,107.68,107.32,107.52,50400.0,63.5114,63.5822,63.3696,63.4877,50400.0
2008-05-05 10:05:00,107.58,107.89,107.37,107.84,35500.0,63.5232,63.7062,63.3992,63.6767,35500.0
2008-05-05 10:10:00,107.84,107.88,107.5,107.5,21600.0,63.6767,63.7003,63.4759,63.4759,21600.0
2008-05-05 10:15:00,107.5,107.54,107.13,107.25,21400.0,63.4759,63.4995,63.2575,63.3283,21400.0
2008-05-05 10:20:00,107.26,107.37,107.12,107.12,16900.0,63.3342,63.3992,63.2515,63.2515,16900.0
2008-05-05 10:25:00,107.08,107.51,107.07,107.28,12500.0,63.2279,63.4818,63.222,63.346,12500.0
2008-05-05 10:30:00,107.22,107.26,107.02,107.09,9400.0,63.3106,63.3342,63.1925,63.2338,9400.0
2008-05-05 10:35:00,107.11,107.11,107.02,107.06,9100.0,63.2456,63.2456,63.1925,63.2161,9100.0
2008-05-05 10:40:00,107.05,107.07,106.96,107.04,11000.0,63.2102,63.222,63.1571,63.2043,11000.0
2008-05-05 10:45:00,107.03,107.11,107.03,107.07,8300.0,63.1984,63.2456,63.1984,63.222,8300.0
2008-05-05 10:50:00,107.07,107.09,106.9,106.92,11200.0,63.222,63.2338,63.1216,63.1335,11200.0
2008-05-05 10:55:00,106.91,107.02,106.86,106.99,18900.0,63.1275,63.1925,63.098,63.1748,18900.0
2008-05-05 11:00:00,106.99,107.08,106.97,107.08,13700.0,63.1748,63.2279,63.163,63.2279,13700.0
2008-05-05 11:05:00,107.09,107.13,106.98,107.04,14200.0,63.2338,63.2575,63.1689,63.2043,14200.0
2008-05-05 11:10:00,107.06,107.17,107.03,107.08,18800.0,63.2161,63.2811,63.1984,63.2279,18800.0
2008-05-05 11:15:00,107.08,107.1,106.93,107.1,12100.0,63.2279,63.2397,63.1394,63.2397,12100.0
2008-05-05 11:20:00,107.1,107.34,107.1,107.32,17500.0,63.2397,63.3815,63.2397,63.3696,17500.0
2008-05-05 11:25:00,107.31,107.44,107.24,107.24,16800.0,63.3637,63.4405,63.3224,63.3224,16800.0
2008-05-05 11:30:00,107.23,107.42,107.23,107.42,10900.0,63.3165,63.4287,63.3165,63.4287,10900.0
2008-05-05 11:35:00,107.4,107.44,107.36,107.39,7400.0,63.4169,63.4405,63.3933,63.411,7400.0
2008-05-05 11:40:00,107.38,107.63,107.37,107.61,15600.0,63.4051,63.5527,63.3992,63.5409,15600.0
2008-05-05 11:45:00,107.59,107.67,107.57,107.6,11600.0,63.5291,63.5763,63.5173,63.535,11600.0
2008-05-05 11:50:00,107.56,107.71,107.53,107.71,14400.0,63.5114,63.5999,63.4936,63.5999,14400.0
2008-05-05 11:55:00,107.71,107.72,107.57,107.58,8200.0,63.5999,63.6058,63.5173,63.5232,8200.0
2008-05-05 12:00:00,107.58,107.63,107.58,107.59,4400.0,63.5232,63.5527,63.5232,63.5291,4400.0
2008-05-05 12:05:00,107.56,107.6,107.46,107.47,8200.0,63.5114,63.535,63.4523,63.4582,8200.0
2008-05-05 12:10:00,107.48,107.53,107.44,107.53,7200.0,63.4641,63.4936,63.4405,63.4936,7200.0
2008-05-05 12:15:00,107.53,107.59,107.5,107.56,9500.0,63.4936,63.5291,63.4759,63.5114,9500.0
2008-05-05 12:20:00,107.55,107.55,107.37,107.41,10000.0,63.5055,63.5055,63.3992,63.4228,10000.0
2008-05-05 12:25:00,107.4,107.45,107.34,107.43,5000.0,63.4169,63.4464,63.3815,63.4346,5000.0
2008-05-05 12:30:00,107.42,107.43,107.33,107.37,9100.0,63.4287,63.4346,63.3755,63.3992,9100.0
2008-05-05 12:35:00,107.4,107.43,107.37,107.4,7000.0,63.4169,63.4346,63.3992,63.4169,7000.0
2008-05-05 12:40:00,107.39,107.4,107.3,107.3,5500.0,63.411,63.4169,63.3578,63.3578,5500.0
2008-05-05 12:45:00,107.3,107.35,107.3,107.34,12100.0,63.3578,63.3874,63.3578,63.3815,12100.0
2008-05-05 12:50:00,107.33,107.41,107.32,107.38,6600.0,63.3755,63.4228,63.3696,63.4051,6600.0
2008-05-05 12:55:00,107.38,107.38,107.3,107.3,13200.0,63.4051,63.4051,63.3578,63.3578,13200.0
2008-05-05 13:00:00,107.3,107.32,107.3,107.3,12300.0,63.3578,63.3696,63.3578,63.3578,12300.0
2008-05-05 13:05:00,107.3,107.32,107.19,107.22,21300.0,63.3578,63.3696,63.2929,63.3106,21300.0
2008-05-05 13:10:00,107.2,107.2,107.05,107.05,14400.0,63.2988,63.2988,63.2102,63.2102,14400.0
2008-05-05 13:15:00,107.03,107.05,106.8,106.93,28500.0,63.1984,63.2102,63.0626,63.1394,28500.0
2008-05-05 13:20:00,106.93,107.09,106.93,106.97,73900.0,63.1394,63.2338,63.1394,63.163,73900.0
2008-05-05 13:25:00,106.97,106.98,106.92,106.95,12100.0,63.163,63.1689,63.1335,63.1512,12100.0
2008-05-05 13:30:00,106.94,107.05,106.93,106.98,11300.0,63.1453,63.2102,63.1394,63.1689,11300.0
2008-05-05 13:35:00,106.96,107.02,106.86,106.99,16600.0,63.1571,63.1925,63.098,63.1748,16600.0
2008-05-05 13:40:00,106.98,106.98,106.73,106.8,43900.0,63.1689,63.1689,63.0213,63.0626,43900.0
2008-05-05 13:45:00,106.8,106.82,106.74,106.75,14500.0,63.0626,63.0744,63.0272,63.0331,14500.0
2008-05-05 13:50:00,106.75,106.81,106.69,106.8,12800.0,63.0331,63.0685,62.9976,63.0626,12800.0
2008-05-05 13:55:00,106.76,106.81,106.73,106.81,8700.0,63.039,63.0685,63.0213,63.0685,8700.0
2008-05-05 14:00:00,106.78,106.8,106.54,106.77,29300.0,63.0508,63.0626,62.9091,63.0449,29300.0
2008-05-05 14:05:00,106.77,106.86,106.76,106.86,4100.0,63.0449,63.098,63.039,63.098,4100.0
2008-05-05 14:10:00,106.84,106.9,106.75,106.77,12900.0,63.0862,63.1216,63.0331,63.0449,12900.0
2008-05-05 14:15:00,106.74,106.75,106.51,106.62,20700.0,63.0272,63.0331,62.8914,62.9563,20700.0
2008-05-05 14:20:00,106.64,106.8,106.61,106.76,17000.0,62.9681,63.0626,62.9504,63.039,17000.0
2008-05-05 14:25:00,106.76,106.8,106.72,106.76,15100.0,63.039,63.0626,63.0154,63.039,15100.0
2008-05-05 14:30:00,106.75,106.77,106.72,106.73,17400.0,63.0331,63.0449,63.0154,63.0213,17400.0
2008-05-05 14:35:00,106.74,106.74,106.66,106.66,12300.0,63.0272,63.0272,62.9799,62.9799,12300.0
2008-05-05 14:40:00,106.66,106.69,106.6,106.6,19700.0,62.9799,62.9976,62.9445,62.9445,19700.0
2008-05-05 14:45:00,106.61,106.65,106.57,106.63,14300.0,62.9504,62.974,62.9268,62.9622,14300.0
2008-05-05 14:50:00,106.65,106.71,106.65,106.66,9900.0,62.974,63.0095,62.974,62.9799,9900.0
2008-05-05 14:55:00,106.66,106.7,106.54,106.55,14100.0,62.9799,63.0035,62.9091,62.915,14100.0
2008-05-05 15:00:00,106.55,106.68,106.53,106.65,29600.0,62.915,62.9917,62.9032,62.974,29600.0
2008-05-05 15:05:00,106.63,106.69,106.63,106.66,16500.0,62.9622,62.9976,62.9622,62.9799,16500.0
2008-05-05 15:10:00,106.69,106.76,106.62,106.7,26100.0,62.9976,63.039,62.9563,63.0035,26100.0
2008-05-05 15:15:00,106.7,106.76,106.64,106.66,22500.0,63.0035,63.039,62.9681,62.9799,22500.0
2008-05-05 15:20:00,106.67,106.81,106.67,106.78,14300.0,62.9858,63.0685,62.9858,63.0508,14300.0
2008-05-05 15:25:00,106.77,106.85,106.68,106.69,36600.0,63.0449,63.0921,62.9917,62.9976,36600.0
2008-05-05 15:30:00,106.66,106.7,106.55,106.58,32500.0,62.9799,63.0035,62.915,62.9327,32500.0
2008-05-05 15:35:00,106.57,106.6,106.53,106.59,41000.0,62.9268,62.9445,62.9032,62.9386,41000.0
2008-05-05 15:40:00,106.59,106.66,106.56,106.58,29400.0,62.9386,62.9799,62.9209,62.9327,29400.0
2008-05-05 15:45:00,106.58,106.71,106.56,106.6,30300.0,62.9327,63.0095,62.9209,62.9445,30300.0
2008-05-05 15:50:00,106.6,106.75,106.6,106.73,22800.0,62.9445,63.0331,62.9445,63.0213,22800.0
2008-05-05 15:55:00,106.73,106.8,106.69,106.69,34100.0,63.0213,63.0626,62.9976,62.9976,34100.0
2008-05-06 09:30:00,106.23,106.51,105.84,106.33,21000.0,62.726,62.8914,62.4957,62.7851,21000.0
2008-05-06 09:35:00,106.23,106.35,105.72,105.86,9900.0,62.726,62.7969,62.4249,62.5075,9900.0
2008-05-06 09:40:00,105.86,106.01,105.78,105.87,13800.0,62.5075,62.5961,62.4603,62.5135,13800.0
2008-05-06 09:45:00,105.87,106.06,105.7,105.9,21200.0,62.5135,62.6256,62.4131,62.5312,21200.0
2008-05-06 09:50:00,105.97,106.29,105.95,106.23,18600.0,62.5725,62.7615,62.5607,62.726,18600.0
2008-05-06 09:55:00,106.23,106.34,106.14,106.31,13200.0,62.726,62.791,62.6729,62.7733,13200.0
2008-05-06 10:00:00,106.31,106.51,106.26,106.49,18000.0,62.7733,62.8914,62.7437,62.8795,18000.0
2008-05-06 10:05:00,106.49,106.54,106.28,106.44,15100.0,62.8795,62.9091,62.7555,62.85,15100.0
2008-05-06 10:10:00,106.45,106.51,106.33,106.42,16300.0,62.8559,62.8914,62.7851,62.8382,16300.0
2008-05-06 10:15:00,106.4,106.4,106.23,106.33,14500.0,62.8264,62.8264,62.726,62.7851,14500.0
2008-05-06 10:20:00,106.35,106.37,106.1,106.16,13500.0,62.7969,62.8087,62.6493,62.6847,13500.0
2008-05-06 10:25:00,106.16,106.23,106.12,106.23,11700.0,62.6847,62.726,62.6611,62.726,11700.0
2008-05-06 10:30:00,106.24,106.28,106.15,106.15,9500.0,62.7319,62.7555,62.6788,62.6788,9500.0
2008-05-06 10:35:00,106.16,106.23,106.16,106.19,9400.0,62.6847,62.726,62.6847,62.7024,9400.0
2008-05-06 10:40:00,106.2,106.52,106.2,106.5,6500.0,62.7083,62.8973,62.7083,62.8855,6500.0
2008-05-06 10:45:00,106.52,106.57,106.45,106.5,12700.0,62.8973,62.9268,62.8559,62.8855,12700.0
2008-05-06 10:50:00,106.47,106.49,106.36,106.36,10300.0,62.8677,62.8795,62.8028,62.8028,10300.0
2008-05-06 10:55:00,106.4,106.6,106.37,106.58,14600.0,62.8264,62.9445,62.8087,62.9327,14600.0
2008-05-06 11:00:00,106.61,106.62,106.5,106.5,9400.0,62.9504,62.9563,62.8855,62.8855,9400.0
2008-05-06 11:05:00,106.5,106.57,106.46,106.49,15500.0,62.8855,62.9268,62.8618,62.8795,15500.0
2008-05-06 11:10:00,106.48,106.49,106.38,106.4,11200.0,62.8736,62.8795,62.8146,62.8264,11200.0
2008-05-06 11:15:00,106.41,106.44,106.39,106.4,9200.0,62.8323,62.85,62.8205,62.8264,9200.0
2008-05-06 11:20:00,106.43,106.49,106.4,106.43,8100.0,62.8441,62.8795,62.8264,62.8441,8100.0
2008-05-06 11:25:00,106.45,106.51,106.43,106.48,4400.0,62.8559,62.8914,62.8441,62.8736,4400.0
2008-05-06 11:30:00,106.44,106.47,106.4,106.44,6900.0,62.85,62.8677,62.8264,62.85,6900.0
2008-05-06 11:35:00,106.46,106.46,106.29,106.29,12700.0,62.8618,62.8618,62.7615,62.7615,12700.0
2008-05-06 11:40:00,106.28,106.28,106.16,106.28,7500.0,62.7555,62.7555,62.6847,62.7555,7500.0
2008-05-06 11:45:00,106.27,106.3,106.26,106.3,3200.0,62.7496,62.7674,62.7437,62.7674,3200.0
2008-05-06 11:50:00,106.3,106.36,106.29,106.33,5000.0,62.7674,62.8028,62.7615,62.7851,5000.0
2008-05-06 11:55:00,106.33,106.33,106.26,106.3,6200.0,62.7851,62.7851,62.7437,62.7674,6200.0
2008-05-06 12:00:00,106.33,106.58,106.31,106.54,10600.0,62.7851,62.9327,62.7733,62.9091,10600.0
2008-05-06 12:05:00,106.54,106.54,106.43,106.49,4200.0,62.9091,62.9091,62.8441,62.8795,4200.0
2008-05-06 12:10:00,106.5,106.59,106.47,106.49,7200.0,62.8855,62.9386,62.8677,62.8795,7200.0
2008-05-06 12:15:00,106.48,106.6,106.48,106.6,5600.0,62.8736,62.9445,62.8736,62.9445,5600.0
2008-05-06 12:20:00,106.61,106.78,106.57,106.7,10700.0,62.9504,63.0508,62.9268,63.0035,10700.0
2008-05-06 12:25:00,106.67,106.67,106.56,106.59,4200.0,62.9858,62.9858,62.9209,62.9386,4200.0
2008-05-06 12:30:00,106.55,106.76,106.55,106.68,10700.0,62.915,63.039,62.915,62.9917,10700.0
2008-05-06 12:35:00,106.72,106.72,106.58,106.65,6000.0,63.0154,63.0154,62.9327,62.974,6000.0
2008-05-06 12:40:00,106.62,106.68,106.61,106.68,2600.0,62.9563,62.9917,62.9504,62.9917,2600.0
2008-05-06 12:45:00,106.65,106.95,106.65,106.95,5500.0,62.974,63.1512,62.974,63.1512,5500.0
2008-05-06 12:50:00,106.94,106.95,106.79,106.82,11800.0,63.1453,63.1512,63.0567,63.0744,11800.0
2008-05-06 12:55:00,106.82,106.88,106.82,106.84,3400.0,63.0744,63.1098,63.0744,63.0862,3400.0
2008-05-06 13:00:00,106.83,106.85,106.81,106.85,4500.0,63.0803,63.0921,63.0685,63.0921,4500.0
2008-05-06 13:05:00,106.82,106.83,106.74,106.81,7900.0,63.0744,63.0803,63.0272,63.0685,7900.0
2008-05-06 13:10:00,106.86,106.86,106.77,106.78,2600.0,63.098,63.098,63.0449,63.0508,2600.0
2008-05-06 13:15:00,106.77,106.88,106.74,106.88,6800.0,63.0449,63.1098,63.0272,63.1098,6800.0
2008-05-06 13:20:00,106.87,106.88,106.7,106.74,11200.0,63.1039,63.1098,63.0035,63.0272,11200.0
2008-05-06 13:25:00,106.75,106.75,106.69,106.73,7200.0,63.0331,63.0331,62.9976,63.0213,7200.0
2008-05-06 13:30:00,106.7,106.7,106.53,106.57,4300.0,63.0035,63.0035,62.9032,62.9268,4300.0
2008-05-06 13:35:00,106.55,106.62,106.55,106.6,8900.0,62.915,62.9563,62.915,62.9445,8900.0
2008-05-06 13:40:00,106.61,106.69,106.56,106.66,22500.0,62.9504,62.9976,62.9209,62.9799,22500.0
2008-05-06 13:45:00,106.66,106.67,106.56,106.65,12000.0,62.9799,62.9858,62.9209,62.974,12000.0
2008-05-06 13:50:00,106.65,106.66,106.59,106.66,22500.0,62.974,62.9799,62.9386,62.9799,22500.0
2008-05-06 13:55:00,106.63,106.64,106.56,106.62,7000.0,62.9622,62.9681,62.9209,62.9563,7000.0
2008-05-06 14:00:00,106.62,106.66,106.51,106.52,19100.0,62.9563,62.9799,62.8914,62.8973,19100.0
2008-05-06 14:05:00,106.51,106.56,106.44,106.53,10500.0,62.8914,62.9209,62.85,62.9032,10500.0
2008-05-06 14:10:00,106.53,106.53,106.45,106.48,9200.0,62.9032,62.9032,62.8559,62.8736,9200.0
2008-05-06 14:15:00,106.46,106.51,106.42,106.48,9900.0,62.8618,62.8914,62.8382,62.8736,9900.0
2008-05-06 14:20:00,106.45,106.62,106.44,106.62,10600.0,62.8559,62.9563,62.85,62.9563,10600.0
2008-05-06 14:25:00,106.62,106.62,106.59,106.61,19700.0,62.9563,62.9563,62.9386,62.9504,19700.0
2008-05-06 14:30:00,106.61,106.7,106.6,106.7,14900.0,62.9504,63.0035,62.9445,63.0035,14900.0
2008-05-06 14:35:00,106.71,106.77,106.66,106.66,19500.0,63.0095,63.0449,62.9799,62.9799,19500.0
2008-05-06 14:40:00,106.65,106.66,106.59,106.61,7400.0,62.974,62.9799,62.9386,62.9504,7400.0
2008-05-06 14:45:00,106.67,106.75,106.64,106.72,14900.0,62.9858,63.0331,62.9681,63.0154,14900.0
2008-05-06 14:50:00,106.73,106.84,106.64,106.67,45000.0,63.0213,63.0862,62.9681,62.9858,45000.0
2008-05-06 14:55:00,106.7,106.7,106.65,106.7,18000.0,63.0035,63.0035,62.974,63.0035,18000.0
2008-05-06 15:00:00,106.7,106.87,106.68,106.87,13800.0,63.0035,63.1039,62.9917,63.1039,13800.0
2008-05-06 15:05:00,106.87,106.92,106.86,106.89,19400.0,63.1039,63.1335,63.098,63.1157,19400.0
2008-05-06 15:10:00,106.89,106.91,106.76,106.84,23100.0,63.1157,63.1275,63.039,63.0862,23100.0
2008-05-06 15:15:00,106.83,106.86,106.53,106.71,22000.0,63.0803,63.098,62.9032,63.0095,22000.0
2008-05-06 15:20:00,106.71,106.72,106.63,106.63,18400.0,63.0095,63.0154,62.9622,62.9622,18400.0
2008-05-06 15:25:00,106.63,106.68,106.52,106.52,21400.0,62.9622,62.9917,62.8973,62.8973,21400.0
2008-05-06 15:30:00,106.56,106.79,106.56,106.72,28400.0,62.9209,63.0567,62.9209,63.0154,28400.0
2008-05-06 15:35:00,106.7,106.86,106.7,106.81,30300.0,63.0035,63.098,63.0035,63.0685,30300.0
2008-05-06 15:40:00,106.8,106.8,106.66,106.66,24300.0,63.0626,63.0626,62.9799,62.9799,24300.0
2008-05-06 15:45:00,106.66,106.72,106.43,106.43,23100.0,62.9799,63.0154,62.8441,62.8441,23100.0
2008-05-06 15:50:00,106.47,106.68,106.44,106.65,51700.0,62.8677,62.9917,62.85,62.974,51700.0
2008-05-06 15:55:00,106.64,106.73,106.57,106.69,138700.0,62.9681,63.0213,62.9268,62.9976,138700.0
2008-05-07 09:30:00,106.38,107.18,105.01,106.45,50200.0,62.8146,63.287,62.0056,62.8559,50200.0
2008-05-07 09:35:00,106.44,106.83,106.36,106.69,25600.0,62.85,63.0803,62.8028,62.9976,25600.0
2008-05-07 09:40:00,106.63,106.84,106.47,106.67,33100.0,62.9622,63.0862,62.8677,62.9858,33100.0
2008-05-07 09:45:00,106.67,106.67,106.2,106.2,32900.0,62.9858,62.9858,62.7083,62.7083,32900.0
2008-05-07 09:50:00,106.22,106.36,106.11,106.29,23900.0,62.7201,62.8028,62.6552,62.7615,23900.0
2008-05-07 09:55:00,106.25,106.31,106.08,106.11,22600.0,62.7378,62.7733,62.6375,62.6552,22600.0
2008-05-07 10:00:00,106.1,106.21,105.73,105.78,43400.0,62.6493,62.7142,62.4308,62.4603,43400.0
2008-05-07 10:05:00,105.77,105.99,105.73,105.97,25600.0,62.4544,62.5843,62.4308,62.5725,25600.0
2008-05-07 10:10:00,105.99,106.24,105.93,106.24,19400.0,62.5843,62.7319,62.5489,62.7319,19400.0
2008-05-07 10:15:00,106.23,106.39,106.21,106.25,18800.0,62.726,62.8205,62.7142,62.7378,18800.0
2008-05-07 10:20:00,106.23,106.25,106.09,106.12,8100.0,62.726,62.7378,62.6434,62.6611,8100.0
2008-05-07 10:25:00,106.11,106.15,106.05,106.1,13100.0,62.6552,62.6788,62.6197,62.6493,13100.0
2008-05-07 10:30:00,106.14,106.35,106.13,106.3,16100.0,62.6729,62.7969,62.667,62.7674,16100.0
2008-05-07 10:35:00,106.3,106.59,106.3,106.59,17800.0,62.7674,62.9386,62.7674,62.9386,17800.0
2008-05-07 10:40:00,106.59,106.7,106.54,106.55,21200.0,62.9386,63.0035,62.9091,62.915,21200.0
2008-05-07 10:45:00,106.55,106.73,106.53,106.7,18200.0,62.915,63.0213,62.9032,63.0035,18200.0
2008-05-07 10:50:00,106.65,106.8,106.62,106.78,22300.0,62.974,63.0626,62.9563,63.0508,22300.0
2008-05-07 10:55:00,106.78,106.79,106.43,106.53,15300.0,63.0508,63.0567,62.8441,62.9032,15300.0
2008-05-07 11:00:00,106.53,106.66,106.5,106.5,16600.0,62.9032,62.9799,62.8855,62.8855,16600.0
2008-05-07 11:05:00,106.53,106.53,106.47,106.47,6400.0,62.9032,62.9032,62.8677,62.8677,6400.0
2008-05-07 11:10:00,106.49,106.55,106.48,106.5,20900.0,62.8795,62.915,62.8736,62.8855,20900.0
2008-05-07 11:15:00,106.5,106.51,106.36,106.39,17400.0,62.8855,62.8914,62.8028,62.8205,17400.0
2008-05-07 11:20:00,106.37,106.4,106.33,106.4,8500.0,62.8087,62.8264,62.7851,62.8264,8500.0
2008-05-07 11:25:00,106.39,106.47,106.37,106.38,9900.0,62.8205,62.8677,62.8087,62.8146,9900.0
2008-05-07 11:30:00,106.39,106.42,106.34,106.34,6700.0,62.8205,62.8382,62.791,62.791,6700.0
2008-05-07 11:35:00,106.34,106.36,106.23,106.23,8500.0,62.791,62.8028,62.726,62.726,8500.0
2008-05-07 11:40:00,106.22,106.24,106.15,106.16,6800.0,62.7201,62.7319,62.6788,62.6847,6800.0
2008-05-07 11:45:00,106.14,106.33,106.14,106.32,13300.0,62.6729,62.7851,62.6729,62.7792,13300.0
2008-05-07 11:50:00,106.3,106.32,106.23,106.25,14000.0,62.7674,62.7792,62.726,62.7378,14000.0
2008-05-07 11:55:00,106.23,106.31,106.22,106.31,10000.0,62.726,62.7733,62.7201,62.7733,10000.0
2008-05-07 12:00:00,106.3,106.46,106.29,106.44,8900.0,62.7674,62.8618,62.7615,62.85,8900.0
2008-05-07 12:05:00,106.46,106.58,106.46,106.49,8300.0,62.8618,62.9327,62.8618,62.8795,8300.0
2008-05-07 12:10:00,106.5,106.52,106.48,106.49,8000.0,62.8855,62.8973,62.8736,62.8795,8000.0
2008-05-07 12:15:00,106.48,106.57,106.48,106.56,11700.0,62.8736,62.9268,62.8736,62.9209,11700.0
2008-05-07 12:20:00,106.53,106.54,106.35,106.37,17500.0,62.9032,62.9091,62.7969,62.8087,17500.0
2008-05-07 12:25:00,106.37,106.39,106.35,106.36,7500.0,62.8087,62.8205,62.7969,62.8028,7500.0
2008-05-07 12:30:00,106.38,106.6,106.37,106.5,15500.0,62.8146,62.9445,62.8087,62.8855,15500.0
2008-05-07 12:35:00,106.49,106.49,106.43,106.46,4900.0,62.8795,62.8795,62.8441,62.8618,4900.0
2008-05-07 12:40:00,106.47,106.55,106.45,106.53,11900.0,62.8677,62.915,62.8559,62.9032,11900.0
2008-05-07 12:45:00,106.49,106.63,106.48,106.62,19600.0,62.8795,62.9622,62.8736,62.9563,19600.0
2008-05-07 12:50:00,106.63,106.64,106.58,106.63,12600.0,62.9622,62.9681,62.9327,62.9622,12600.0
2008-05-07 12:55:00,106.63,106.65,106.58,106.58,6600.0,62.9622,62.974,62.9327,62.9327,6600.0
2008-05-07 13:00:00,106.58,106.61,106.4,106.57,20800.0,62.9327,62.9504,62.8264,62.9268,20800.0
2008-05-07 13:05:00,106.57,106.69,106.55,106.61,26500.0,62.9268,62.9976,62.915,62.9504,26500.0
2008-05-07 13:10:00,106.61,106.63,106.3,106.42,15800.0,62.9504,62.9622,62.7674,62.8382,15800.0
2008-05-07 13:15:00,106.42,106.6,106.42,106.51,14600.0,62.8382,62.9445,62.8382,62.8914,14600.0
2008-05-07 13:20:00,106.51,106.6,106.5,106.52,8700.0,62.8914,62.9445,62.8855,62.8973,8700.0
2008-05-07 13:25:00,106.53,106.64,106.53,106.64,12300.0,62.9032,62.9681,62.9032,62.9681,12300.0
2008-05-07 13:30:00,106.63,106.64,106.6,106.62,4900.0,62.9622,62.9681,62.9445,62.9563,4900.0
2008-05-07 13:35:00,106.61,106.62,106.52,106.54,9700.0,62.9504,62.9563,62.8973,62.9091,9700.0
2008-05-07 13:40:00,106.52,106.65,106.51,106.59,12700.0,62.8973,62.974,62.8914,62.9386,12700.0
2008-05-07 13:45:00,106.61,106.69,106.61,106.66,12900.0,62.9504,62.9976,62.9504,62.9799,12900.0
2008-05-07 13:50:00,106.68,106.68,106.54,106.54,9200.0,62.9917,62.9917,62.9091,62.9091,9200.0
2008-05-07 13:55:00,106.54,106.55,106.45,106.48,12200.0,62.9091,62.915,62.8559,62.8736,12200.0
2008-05-07 14:00:00,106.48,106.51,106.39,106.42,8100.0,62.8736,62.8914,62.8205,62.8382,8100.0
2008-05-07 14:05:00,106.38,106.48,106.38,106.47,11600.0,62.8146,62.8736,62.8146,62.8677,11600.0
2008-05-07 14:10:00,106.47,106.49,106.41,106.41,22900.0,62.8677,62.8795,62.8323,62.8323,22900.0
2008-05-07 14:15:00,106.41,106.43,106.33,106.38,23100.0,62.8323,62.8441,62.7851,62.8146,23100.0
2008-05-07 14:20:00,106.39,106.39,106.26,106.31,26700.0,62.8205,62.8205,62.7437,62.7733,26700.0
2008-05-07 14:25:00,106.27,106.31,106.01,106.09,28700.0,62.7496,62.7733,62.5961,62.6434,28700.0
2008-05-07 14:30:00,106.09,106.09,105.84,105.87,31000.0,62.6434,62.6434,62.4957,62.5135,31000.0
2008-05-07 14:35:00,105.85,105.94,105.7,105.85,39800.0,62.5016,62.5548,62.4131,62.5016,39800.0
2008-05-07 14:40:00,105.86,106.04,105.84,106.04,33700.0,62.5075,62.6138,62.4957,62.6138,33700.0
2008-05-07 14:45:00,106.04,106.16,105.97,106.14,63800.0,62.6138,62.6847,62.5725,62.6729,63800.0
2008-05-07 14:50:00,106.16,106.24,106.13,106.17,32700.0,62.6847,62.7319,62.667,62.6906,32700.0
2008-05-07 14:55:00,106.17,106.29,106.14,106.18,29500.0,62.6906,62.7615,62.6729,62.6965,29500.0
2008-05-07 15:00:00,106.16,106.2,105.99,106.12,29800.0,62.6847,62.7083,62.5843,62.6611,29800.0
2008-05-07 15:05:00,106.11,106.22,106.09,106.09,37000.0,62.6552,62.7201,62.6434,62.6434,37000.0
2008-05-07 15:10:00,106.08,106.27,106.04,106.22,30500.0,62.6375,62.7496,62.6138,62.7201,30500.0
2008-05-07 15:15:00,106.23,106.45,106.23,106.37,19700.0,62.726,62.8559,62.726,62.8087,19700.0
2008-05-07 15:20:00,106.37,106.45,106.11,106.17,25300.0,62.8087,62.8559,62.6552,62.6906,25300.0
2008-05-07 15:25:00,106.15,106.25,106.12,106.2,82900.0,62.6788,62.7378,62.6611,62.7083,82900.0
2008-05-07 15:30:00,106.2,106.24,106.07,106.22,72800.0,62.7083,62.7319,62.6315,62.7201,72800.0
2008-05-07 15:35:00,106.23,106.29,106.1,106.16,41500.0,62.726,62.7615,62.6493,62.6847,41500.0
2008-05-07 15:40:00,106.16,106.22,106.09,106.22,47300.0,62.6847,62.7201,62.6434,62.7201,47300.0
2008-05-07 15:45:00,106.23,106.42,106.15,106.26,46700.0,62.726,62.8382,62.6788,62.7437,46700.0
2008-05-07 15:50:00,106.28,106.28,106.04,106.04,58200.0,62.7555,62.7555,62.6138,62.6138,58200.0
2008-05-07 15:55:00,106.03,106.08,105.87,105.99,56400.0,62.6079,62.6375,62.5135,62.5843,56400.0
2008-05-08 09:30:00,106.11,106.46,106.01,106.39,20100.0,62.6552,62.8618,62.5961,62.8205,20100.0
2008-05-08 09:35:00,106.4,106.4,106.01,106.1,14500.0,62.8264,62.8264,62.5961,62.6493,14500.0
2008-05-08 09:40:00,106.03,106.48,106.03,106.46,13300.0,62.6079,62.8736,62.6079,62.8618,13300.0
2008-05-08 09:45:00,106.43,106.52,106.3,106.37,11400.0,62.8441,62.8973,62.7674,62.8087,11400.0
2008-05-08 09:50:00,106.4,106.55,106.07,106.08,30400.0,62.8264,62.915,62.6315,62.6375,30400.0
2008-05-08 09:55:00,106.07,106.1,105.76,105.78,27200.0,62.6315,62.6493,62.4485,62.4603,27200.0
2008-05-08 10:00:00,105.8,105.84,105.65,105.73,23300.0,62.4721,62.4957,62.3836,62.4308,23300.0
2008-05-08 10:05:00,105.72,105.82,105.67,105.72,13600.0,62.4249,62.4839,62.3954,62.4249,13600.0
2008-05-08 10:10:00,105.72,105.88,105.65,105.78,15300.0,62.4249,62.5194,62.3836,62.4603,15300.0
2008-05-08 10:15:00,105.83,105.91,105.8,105.8,8600.0,62.4898,62.5371,62.4721,62.4721,8600.0
2008-05-08 10:20:00,105.8,105.8,105.7,105.73,18000.0,62.4721,62.4721,62.4131,62.4308,18000.0
2008-05-08 10:25:00,105.75,105.77,105.65,105.67,17000.0,62.4426,62.4544,62.3836,62.3954,17000.0
2008-05-08 10:30:00,105.67,105.69,105.55,105.59,18400.0,62.3954,62.4072,62.3245,62.3481,18400.0
2008-05-08 10:35:00,105.61,105.63,105.5,105.52,12600.0,62.3599,62.3717,62.295,62.3068,12600.0
2008-05-08 10:40:00,105.53,105.59,105.5,105.51,8900.0,62.3127,62.3481,62.295,62.3009,8900.0
2008-05-08 10:45:00,105.51,105.54,105.4,105.44,26700.0,62.3009,62.3186,62.2359,62.2596,26700.0
2008-05-08 10:50:00,105.42,105.53,105.35,105.38,17000.0,62.2477,62.3127,62.2064,62.2241,17000.0
2008-05-08 10:55:00,105.37,105.58,105.37,105.56,19500.0,62.2182,62.3422,62.2182,62.3304,19500.0
2008-05-08 11:00:00,105.57,105.57,105.42,105.52,15800.0,62.3363,62.3363,62.2477,62.3068,15800.0
2008-05-08 11:05:00,105.55,105.68,105.55,105.6,14700.0,62.3245,62.4013,62.3245,62.354,14700.0
2008-05-08 11:10:00,105.6,105.69,105.53,105.63,19600.0,62.354,62.4072,62.3127,62.3717,19600.0
2008-05-08 11:15:00,105.63,105.66,105.6,105.6,8800.0,62.3717,62.3895,62.354,62.354,8800.0
2008-05-08 11:20:00,105.64,105.83,105.64,105.75,26500.0,62.3776,62.4898,62.3776,62.4426,26500.0
2008-05-08 11:25:00,105.78,105.79,105.76,105.78,6300.0,62.4603,62.4662,62.4485,62.4603,6300.0
2008-05-08 11:30:00,105.78,105.79,105.65,105.69,11600.0,62.4603,62.4662,62.3836,62.4072,11600.0
2008-05-08 11:35:00,105.72,105.74,105.59,105.68,18100.0,62.4249,62.4367,62.3481,62.4013,18100.0
2008-05-08 11:40:00,105.64,105.67,105.52,105.55,24600.0,62.3776,62.3954,62.3068,62.3245,24600.0
2008-05-08 11:45:00,105.57,105.62,105.53,105.6,16500.0,62.3363,62.3658,62.3127,62.354,16500.0
2008-05-08 11:50:00,105.62,105.73,105.5,105.73,22300.0,62.3658,62.4308,62.295,62.4308,22300.0
2008-05-08 11:55:00,105.73,105.92,105.73,105.88,13500.0,62.4308,62.543,62.4308,62.5194,13500.0
2008-05-08 12:00:00,105.87,105.87,105.71,105.82,13100.0,62.5135,62.5135,62.419,62.4839,13100.0
2008-05-08 12:05:00,105.84,105.84,105.7,105.72,11300.0,62.4957,62.4957,62.4131,62.4249,11300.0
2008-05-08 12:10:00,105.73,105.8,105.65,105.68,13200.0,62.4308,62.4721,62.3836,62.4013,13200.0
2008-05-08 12:15:00,105.68,105.76,105.59,105.62,13300.0,62.4013,62.4485,62.3481,62.3658,13300.0
2008-05-08 12:20:00,105.63,105.68,105.53,105.53,8100.0,62.3717,62.4013,62.3127,62.3127,8100.0
2008-05-08 12:25:00,105.53,105.54,105.44,105.44,17900.0,62.3127,62.3186,62.2596,62.2596,17900.0
2008-05-08 12:30:00,105.43,105.51,105.37,105.46,16200.0,62.2536,62.3009,62.2182,62.2714,16200.0
2008-05-08 12:35:00,105.46,105.48,105.4,105.43,15300.0,62.2714,62.2832,62.2359,62.2536,15300.0
2008-05-08 12:40:00,105.43,105.49,105.35,105.45,13000.0,62.2536,62.2891,62.2064,62.2655,13000.0
2008-05-08 12:45:00,105.45,105.51,105.41,105.51,15500.0,62.2655,62.3009,62.2418,62.3009,15500.0
2008-05-08 12:50:00,105.51,105.69,105.5,105.65,6700.0,62.3009,62.4072,62.295,62.3836,6700.0
2008-05-08 12:55:00,105.66,105.66,105.57,105.61,6300.0,62.3895,62.3895,62.3363,62.3599,6300.0
2008-05-08 13:00:00,105.62,105.71,105.62,105.65,8900.0,62.3658,62.419,62.3658,62.3836,8900.0
2008-05-08 13:05:00,105.64,105.68,105.63,105.67,4500.0,62.3776,62.4013,62.3717,62.3954,4500.0
2008-05-08 13:10:00,105.66,105.67,105.55,105.55,7600.0,62.3895,62.3954,62.3245,62.3245,7600.0
2008-05-08 13:15:00,105.56,105.56,105.48,105.54,6200.0,62.3304,62.3304,62.2832,62.3186,6200.0
2008-05-08 13:20:00,105.51,105.82,105.51,105.82,11600.0,62.3009,62.4839,62.3009,62.4839,11600.0
2008-05-08 13:25:00,105.82,106.08,105.82,106.06,16200.0,62.4839,62.6375,62.4839,62.6256,16200.0
2008-05-08 13:30:00,106.08,106.12,105.9,105.9,12200.0,62.6375,62.6611,62.5312,62.5312,12200.0
2008-05-08 13:35:00,105.94,106.0,105.9,105.92,8000.0,62.5548,62.5902,62.5312,62.543,8000.0
2008-05-08 13:40:00,105.93,106.02,105.87,105.93,9500.0,62.5489,62.602,62.5135,62.5489,9500.0
2008-05-08 13:45:00,105.93,106.02,105.92,106.02,7000.0,62.5489,62.602,62.543,62.602,7000.0
2008-05-08 13:50:00,106.09,106.27,106.07,106.14,16700.0,62.6434,62.7496,62.6315,62.6729,16700.0
2008-05-08 13:55:00,106.15,106.22,106.08,106.2,12000.0,62.6788,62.7201,62.6375,62.7083,12000.0
2008-05-08 14:00:00,106.21,106.21,105.97,105.98,13200.0,62.7142,62.7142,62.5725,62.5784,13200.0
2008-05-08 14:05:00,105.98,105.98,105.79,105.81,13400.0,62.5784,62.5784,62.4662,62.478,13400.0
2008-05-08 14:10:00,105.8,105.91,105.8,105.8,15800.0,62.4721,62.5371,62.4721,62.4721,15800.0
2008-05-08 14:15:00,105.81,105.82,105.59,105.59,16300.0,62.478,62.4839,62.3481,62.3481,16300.0
2008-05-08 14:20:00,105.6,105.63,105.51,105.58,17700.0,62.354,62.3717,62.3009,62.3422,17700.0
2008-05-08 14:25:00,105.59,105.69,105.5,105.58,16900.0,62.3481,62.4072,62.295,62.3422,16900.0
2008-05-08 14:30:00,105.57,105.66,105.5,105.52,15200.0,62.3363,62.3895,62.295,62.3068,15200.0
2008-05-08 14:35:00,105.56,105.67,105.51,105.56,14000.0,62.3304,62.3954,62.3009,62.3304,14000.0
2008-05-08 14:40:00,105.56,105.57,105.31,105.37,26800.0,62.3304,62.3363,62.1828,62.2182,26800.0
2008-05-08 14:45:00,105.38,105.57,105.36,105.44,14300.0,62.2241,62.3363,62.2123,62.2596,14300.0
2008-05-08 14:50:00,105.44,105.53,105.35,105.5,15900.0,62.2596,62.3127,62.2064,62.295,15900.0
2008-05-08 14:55:00,105.5,105.5,105.39,105.46,13700.0,62.295,62.295,62.23,62.2714,13700.0
2008-05-08 15:00:00,105.48,105.63,105.48,105.55,18700.0,62.2832,62.3717,62.2832,62.3245,18700.0
2008-05-08 15:05:00,105.55,105.55,105.44,105.54,13300.0,62.3245,62.3245,62.2596,62.3186,13300.0
2008-05-08 15:10:00,105.55,105.57,105.44,105.49,14700.0,62.3245,62.3363,62.2596,62.2891,14700.0
2008-05-08 15:15:00,105.44,105.49,105.39,105.48,23500.0,62.2596,62.2891,62.23,62.2832,23500.0
2008-05-08 15:20:00,105.43,105.56,105.36,105.52,20300.0,62.2536,62.3304,62.2123,62.3068,20300.0
2008-05-08 15:25:00,105.52,105.7,105.47,105.57,20200.0,62.3068,62.4131,62.2773,62.3363,20200.0
2008-05-08 15:30:00,105.58,105.69,105.55,105.62,20800.0,62.3422,62.4072,62.3245,62.3658,20800.0
2008-05-08 15:35:00,105.62,105.77,105.62,105.76,16200.0,62.3658,62.4544,62.3658,62.4485,16200.0
2008-05-08 15:40:00,105.76,105.77,105.62,105.71,23000.0,62.4485,62.4544,62.3658,62.419,23000.0
2008-05-08 15:45:00,105.69,105.75,105.66,105.66,29700.0,62.4072,62.4426,62.3895,62.3895,29700.0
2008-05-08 15:50:00,105.66,105.73,105.66,105.72,26000.0,62.3895,62.4308,62.3895,62.4249,26000.0
2008-05-08 15:55:00,105.69,105.77,105.69,105.75,30600.0,62.4072,62.4544,62.4072,62.4426,30600.0
2008-05-09 09:30:00,105.5,105.66,104.94,105.48,25900.0,62.295,62.3895,61.9643,62.2832,25900.0
2008-05-09 09:35:00,105.5,105.62,105.24,105.27,14500.0,62.295,62.3658,62.1415,62.1592,14500.0
2008-05-09 09:40:00,105.28,105.28,105.01,105.05,15700.0,62.1651,62.1651,62.0056,62.0293,15700.0
2008-05-09 09:45:00,105.09,105.27,105.04,105.23,12400.0,62.0529,62.1592,62.0234,62.1356,12400.0
2008-05-09 09:50:00,105.28,105.4,105.23,105.36,10100.0,62.1651,62.2359,62.1356,62.2123,10100.0
2008-05-09 09:55:00,105.35,105.48,105.33,105.38,14400.0,62.2064,62.2832,62.1946,62.2241,14400.0
2008-05-09 10:00:00,105.39,105.72,105.39,105.62,13900.0,62.23,62.4249,62.23,62.3658,13900.0
2008-05-09 10:05:00,105.6,105.88,105.6,105.77,11800.0,62.354,62.5194,62.354,62.4544,11800.0
2008-05-09 10:10:00,105.77,105.77,105.4,105.4,11600.0,62.4544,62.4544,62.2359,62.2359,11600.0
2008-05-09 10:15:00,105.41,105.44,105.27,105.44,13600.0,62.2418,62.2596,62.1592,62.2596,13600.0
2008-05-09 10:20:00,105.49,105.53,105.31,105.5,7200.0,62.2891,62.3127,62.1828,62.295,7200.0
2008-05-09 10:25:00,105.52,105.57,105.39,105.51,11400.0,62.3068,62.3363,62.23,62.3009,11400.0
2008-05-09 10:30:00,105.48,105.55,105.18,105.35,16500.0,62.2832,62.3245,62.106,62.2064,16500.0
2008-05-09 10:35:00,105.34,105.42,105.14,105.35,17100.0,62.2005,62.2477,62.0824,62.2064,17100.0
2008-05-09 10:40:00,105.29,105.29,105.17,105.29,11300.0,62.171,62.171,62.1001,62.171,11300.0
2008-05-09 10:45:00,105.29,105.33,105.16,105.16,7900.0,62.171,62.1946,62.0942,62.0942,7900.0
2008-05-09 10:50:00,105.16,105.34,105.16,105.31,5600.0,62.0942,62.2005,62.0942,62.1828,5600.0
2008-05-09 10:55:00,105.31,105.36,105.3,105.34,4700.0,62.1828,62.2123,62.1769,62.2005,4700.0
2008-05-09 11:00:00,105.37,105.38,105.24,105.24,10000.0,62.2182,62.2241,62.1415,62.1415,10000.0
2008-05-09 11:05:00,105.24,105.37,105.21,105.21,7600.0,62.1415,62.2182,62.1237,62.1237,7600.0
2008-05-09 11:10:00,105.22,105.38,105.22,105.28,5900.0,62.1296,62.2241,62.1296,62.1651,5900.0
2008-05-09 11:15:00,105.26,105.55,105.24,105.53,7300.0,62.1533,62.3245,62.1415,62.3127,7300.0
2008-05-09 11:20:00,105.53,105.53,105.39,105.42,8200.0,62.3127,62.3127,62.23,62.2477,8200.0
2008-05-09 11:25:00,105.45,105.57,105.42,105.42,6400.0,62.2655,62.3363,62.2477,62.2477,6400.0
2008-05-09 11:30:00,105.44,105.5,105.44,105.47,7000.0,62.2596,62.295,62.2596,62.2773,7000.0
2008-05-09 11:35:00,105.46,105.5,105.45,105.45,4200.0,62.2714,62.295,62.2655,62.2655,4200.0
2008-05-09 11:40:00,105.47,105.47,105.44,105.47,3400.0,62.2773,62.2773,62.2596,62.2773,3400.0
2008-05-09 11:45:00,105.49,105.5,105.46,105.48,4200.0,62.2891,62.295,62.2714,62.2832,4200.0
2008-05-09 11:50:00,105.47,105.52,105.45,105.52,7600.0,62.2773,62.3068,62.2655,62.3068,7600.0
2008-05-09 11:55:00,105.53,105.69,105.53,105.66,13700.0,62.3127,62.4072,62.3127,62.3895,13700.0
2008-05-09 12:00:00,105.68,105.68,105.54,105.54,10100.0,62.4013,62.4013,62.3186,62.3186,10100.0
2008-05-09 12:05:00,105.54,105.55,105.47,105.47,7200.0,62.3186,62.3245,62.2773,62.2773,7200.0
2008-05-09 12:10:00,105.49,105.61,105.49,105.61,7700.0,62.2891,62.3599,62.2891,62.3599,7700.0
2008-05-09 12:15:00,105.61,105.67,105.49,105.55,5900.0,62.3599,62.3954,62.2891,62.3245,5900.0
2008-05-09 12:20:00,105.52,105.53,105.48,105.48,4200.0,62.3068,62.3127,62.2832,62.2832,4200.0
2008-05-09 12:25:00,105.5,105.65,105.5,105.65,6700.0,62.295,62.3836,62.295,62.3836,6700.0
2008-05-09 12:30:00,105.65,105.73,105.65,105.7,7900.0,62.3836,62.4308,62.3836,62.4131,7900.0
2008-05-09 12:35:00,105.67,105.96,105.66,105.87,17100.0,62.3954,62.5666,62.3895,62.5135,17100.0
2008-05-09 12:40:00,105.87,105.87,105.75,105.75,9100.0,62.5135,62.5135,62.4426,62.4426,9100.0
2008-05-09 12:45:00,105.75,105.78,105.72,105.73,6600.0,62.4426,62.4603,62.4249,62.4308,6600.0
2008-05-09 12:50:00,105.74,105.78,105.72,105.78,3800.0,62.4367,62.4603,62.4249,62.4603,3800.0
2008-05-09 12:55:00,105.78,105.98,105.77,105.94,19000.0,62.4603,62.5784,62.4544,62.5548,19000.0
2008-05-09 13:00:00,105.93,106.04,105.85,105.91,25200.0,62.5489,62.6138,62.5016,62.5371,25200.0
2008-05-09 13:05:00,105.9,105.93,105.66,105.66,9300.0,62.5312,62.5489,62.3895,62.3895,9300.0
2008-05-09 13:10:00,105.66,105.75,105.62,105.67,13000.0,62.3895,62.4426,62.3658,62.3954,13000.0
2008-05-09 13:15:00,105.71,105.71,105.54,105.59,5300.0,62.419,62.419,62.3186,62.3481,5300.0
2008-05-09 13:20:00,105.6,105.64,105.59,105.61,2300.0,62.354,62.3776,62.3481,62.3599,2300.0
2008-05-09 13:25:00,105.6,105.67,105.57,105.66,6200.0,62.354,62.3954,62.3363,62.3895,6200.0
2008-05-09 13:30:00,105.64,105.67,105.58,105.58,6700.0,62.3776,62.3954,62.3422,62.3422,6700.0
2008-05-09 13:35:00,105.58,105.59,105.52,105.52,5400.0,62.3422,62.3481,62.3068,62.3068,5400.0
2008-05-09 13:40:00,105.52,105.55,105.5,105.53,12700.0,62.3068,62.3245,62.295,62.3127,12700.0
2008-05-09 13:45:00,105.54,105.61,105.53,105.57,10200.0,62.3186,62.3599,62.3127,62.3363,10200.0
2008-05-09 13:50:00,105.57,105.57,105.5,105.5,6500.0,62.3363,62.3363,62.295,62.295,6500.0
2008-05-09 13:55:00,105.49,105.58,105.49,105.51,11300.0,62.2891,62.3422,62.2891,62.3009,11300.0
2008-05-09 14:00:00,105.52,105.54,105.46,105.46,10900.0,62.3068,62.3186,62.2714,62.2714,10900.0
2008-05-09 14:05:00,105.46,105.49,105.38,105.38,6400.0,62.2714,62.2891,62.2241,62.2241,6400.0
2008-05-09 14:10:00,105.42,105.49,105.42,105.46,3700.0,62.2477,62.2891,62.2477,62.2714,3700.0
2008-05-09 14:15:00,105.48,105.63,105.47,105.51,10800.0,62.2832,62.3717,62.2773,62.3009,10800.0
2008-05-09 14:20:00,105.51,105.53,105.41,105.5,8400.0,62.3009,62.3127,62.2418,62.295,8400.0
2008-05-09 14:25:00,105.5,105.58,105.45,105.46,11300.0,62.295,62.3422,62.2655,62.2714,11300.0
2008-05-09 14:30:00,105.47,105.54,105.42,105.49,8500.0,62.2773,62.3186,62.2477,62.2891,8500.0
2008-05-09 14:35:00,105.46,105.58,105.45,105.57,9600.0,62.2714,62.3422,62.2655,62.3363,9600.0
2008-05-09 14:40:00,105.56,105.63,105.53,105.62,5700.0,62.3304,62.3717,62.3127,62.3658,5700.0
2008-05-09 14:45:00,105.63,105.73,105.63,105.66,7900.0,62.3717,62.4308,62.3717,62.3895,7900.0
2008-05-09 14:50:00,105.66,105.69,105.64,105.67,7000.0,62.3895,62.4072,62.3776,62.3954,7000.0
2008-05-09 14:55:00,105.67,105.76,105.62,105.72,9200.0,62.3954,62.4485,62.3658,62.4249,9200.0
2008-05-09 15:00:00,105.71,105.76,105.64,105.7,11100.0,62.419,62.4485,62.3776,62.4131,11100.0
2008-05-09 15:05:00,105.72,105.79,105.71,105.78,4600.0,62.4249,62.4662,62.419,62.4603,4600.0
2008-05-09 15:10:00,105.78,105.79,105.69,105.78,10800.0,62.4603,62.4662,62.4072,62.4603,10800.0
2008-05-09 15:15:00,105.75,105.79,105.73,105.74,10300.0,62.4426,62.4662,62.4308,62.4367,10300.0
2008-05-09 15:20:00,105.72,105.78,105.67,105.72,12500.0,62.4249,62.4603,62.3954,62.4249,12500.0
2008-05-09 15:25:00,105.77,106.03,105.77,105.97,17700.0,62.4544,62.6079,62.4544,62.5725,17700.0
2008-05-09 15:30:00,106.01,106.2,105.97,106.15,22000.0,62.5961,62.7083,62.5725,62.6788,22000.0
2008-05-09 15:35:00,106.16,106.2,106.1,106.13,18300.0,62.6847,62.7083,62.6493,62.667,18300.0
2008-05-09 15:40:00,106.14,106.28,106.1,106.11,48500.0,62.6729,62.7555,62.6493,62.6552,48500.0
2008-05-09 15:45:00,106.09,106.1,105.87,105.98,34000.0,62.6434,62.6493,62.5135,62.5784,34000.0
2008-05-09 15:50:00,105.97,106.01,105.83,105.85,46200.0,62.5725,62.5961,62.4898,62.5016,46200.0
2008-05-09 15:55:00,105.84,105.93,105.78,105.84,40000.0,62.4957,62.5489,62.4603,62.4957,40000.0
2008-05-12 09:30:00,105.84,106.05,105.84,106.02,27300.0,62.4957,62.6197,62.4957,62.602,27300.0
2008-05-12 09:35:00,106.03,106.16,105.74,105.84,22500.0,62.6079,62.6847,62.4367,62.4957,22500.0
2008-05-12 09:40:00,105.93,106.25,105.92,105.98,15800.0,62.5489,62.7378,62.543,62.5784,15800.0
2008-05-12 09:45:00,105.97,105.98,105.78,105.85,13400.0,62.5725,62.5784,62.4603,62.5016,13400.0
2008-05-12 09:50:00,105.84,105.84,105.65,105.71,58100.0,62.4957,62.4957,62.3836,62.419,58100.0
2008-05-12 09:55:00,105.71,105.72,105.64,105.69,7900.0,62.419,62.4249,62.3776,62.4072,7900.0
2008-05-12 10:00:00,105.69,105.72,105.53,105.53,19700.0,62.4072,62.4249,62.3127,62.3127,19700.0
2008-05-12 10:05:00,105.53,105.83,105.53,105.83,15100.0,62.3127,62.4898,62.3127,62.4898,15100.0
2008-05-12 10:10:00,105.84,105.88,105.75,105.77,19300.0,62.4957,62.5194,62.4426,62.4544,19300.0
2008-05-12 10:15:00,105.77,105.86,105.75,105.83,9700.0,62.4544,62.5075,62.4426,62.4898,9700.0
2008-05-12 10:20:00,105.82,105.92,105.77,105.83,20600.0,62.4839,62.543,62.4544,62.4898,20600.0
2008-05-12 10:25:00,105.85,105.87,105.78,105.81,11400.0,62.5016,62.5135,62.4603,62.478,11400.0
2008-05-12 10:30:00,105.8,105.86,105.78,105.8,9100.0,62.4721,62.5075,62.4603,62.4721,9100.0
2008-05-12 10:35:00,105.79,105.94,105.79,105.86,21000.0,62.4662,62.5548,62.4662,62.5075,21000.0
2008-05-12 10:40:00,105.91,105.96,105.78,105.96,17900.0,62.5371,62.5666,62.4603,62.5666,17900.0
2008-05-12 10:45:00,105.97,106.36,105.95,106.3,28400.0,62.5725,62.8028,62.5607,62.7674,28400.0
2008-05-12 10:50:00,106.28,106.5,106.28,106.42,21300.0,62.7555,62.8855,62.7555,62.8382,21300.0
2008-05-12 10:55:00,106.45,106.49,106.4,106.44,12300.0,62.8559,62.8795,62.8264,62.85,12300.0
2008-05-12 11:00:00,106.46,106.64,106.43,106.6,15000.0,62.8618,62.9681,62.8441,62.9445,15000.0
2008-05-12 11:05:00,106.62,106.62,106.33,106.33,8000.0,62.9563,62.9563,62.7851,62.7851,8000.0
2008-05-12 11:10:00,106.38,106.38,106.29,106.31,7300.0,62.8146,62.8146,62.7615,62.7733,7300.0
2008-05-12 11:15:00,106.31,106.32,106.17,106.21,5100.0,62.7733,62.7792,62.6906,62.7142,5100.0
2008-05-12 11:20:00,106.19,106.33,106.18,106.33,7300.0,62.7024,62.7851,62.6965,62.7851,7300.0
2008-05-12 11:25:00,106.33,106.33,106.26,106.28,7200.0,62.7851,62.7851,62.7437,62.7555,7200.0
2008-05-12 11:30:00,106.29,106.31,106.25,106.25,3300.0,62.7615,62.7733,62.7378,62.7378,3300.0
2008-05-12 11:35:00,106.25,106.32,106.21,106.32,6900.0,62.7378,62.7792,62.7142,62.7792,6900.0
2008-05-12 11:40:00,106.3,106.3,106.23,106.26,6300.0,62.7674,62.7674,62.726,62.7437,6300.0
2008-05-12 11:45:00,106.26,106.28,106.2,106.23,5300.0,62.7437,62.7555,62.7083,62.726,5300.0
2008-05-12 11:50:00,106.25,106.25,106.18,106.18,5800.0,62.7378,62.7378,62.6965,62.6965,5800.0
2008-05-12 11:55:00,106.18,106.24,106.17,106.21,3800.0,62.6965,62.7319,62.6906,62.7142,3800.0
2008-05-12 12:00:00,106.19,106.37,106.18,106.35,4900.0,62.7024,62.8087,62.6965,62.7969,4900.0
2008-05-12 12:05:00,106.36,106.36,106.31,106.36,3200.0,62.8028,62.8028,62.7733,62.8028,3200.0
2008-05-12 12:10:00,106.37,106.56,106.37,106.46,18500.0,62.8087,62.9209,62.8087,62.8618,18500.0
2008-05-12 12:15:00,106.46,106.46,106.38,106.41,3600.0,62.8618,62.8618,62.8146,62.8323,3600.0
2008-05-12 12:20:00,106.44,106.44,106.39,106.39,3300.0,62.85,62.85,62.8205,62.8205,3300.0
2008-05-12 12:25:00,106.42,106.47,106.35,106.46,6500.0,62.8382,62.8677,62.7969,62.8618,6500.0
2008-05-12 12:30:00,106.45,106.62,106.41,106.61,15300.0,62.8559,62.9563,62.8323,62.9504,15300.0
2008-05-12 12:35:00,106.59,106.6,106.55,106.55,3900.0,62.9386,62.9445,62.915,62.915,3900.0
2008-05-12 12:40:00,106.58,106.64,106.58,106.63,4800.0,62.9327,62.9681,62.9327,62.9622,4800.0
2008-05-12 12:45:00,106.64,106.64,106.55,106.55,3500.0,62.9681,62.9681,62.915,62.915,3500.0
2008-05-12 12:50:00,106.55,106.65,106.53,106.6,14200.0,62.915,62.974,62.9032,62.9445,14200.0
2008-05-12 12:55:00,106.6,106.65,106.5,106.52,11600.0,62.9445,62.974,62.8855,62.8973,11600.0
2008-05-12 13:00:00,106.51,106.52,106.48,106.5,7100.0,62.8914,62.8973,62.8736,62.8855,7100.0
2008-05-12 13:05:00,106.48,106.48,106.33,106.33,10400.0,62.8736,62.8736,62.7851,62.7851,10400.0
2008-05-12 13:10:00,106.34,106.37,106.31,106.33,5800.0,62.791,62.8087,62.7733,62.7851,5800.0
2008-05-12 13:15:00,106.34,106.36,106.3,106.32,4600.0,62.791,62.8028,62.7674,62.7792,4600.0
2008-05-12 13:20:00,106.32,106.34,106.23,106.25,8900.0,62.7792,62.791,62.726,62.7378,8900.0
2008-05-12 13:25:00,106.25,106.27,106.17,106.17,6400.0,62.7378,62.7496,62.6906,62.6906,6400.0
2008-05-12 13:30:00,106.17,106.25,106.11,106.25,6200.0,62.6906,62.7378,62.6552,62.7378,6200.0
2008-05-12 13:35:00,106.23,106.26,106.15,106.26,9400.0,62.726,62.7437,62.6788,62.7437,9400.0
2008-05-12 13:40:00,106.24,106.25,106.15,106.18,10600.0,62.7319,62.7378,62.6788,62.6965,10600.0
2008-05-12 13:45:00,106.19,106.27,106.19,106.24,7000.0,62.7024,62.7496,62.7024,62.7319,7000.0
2008-05-12 13:50:00,106.24,106.25,106.21,106.21,4800.0,62.7319,62.7378,62.7142,62.7142,4800.0
2008-05-12 13:55:00,106.21,106.26,106.18,106.24,15900.0,62.7142,62.7437,62.6965,62.7319,15900.0
2008-05-12 14:00:00,106.25,106.29,106.17,106.26,5600.0,62.7378,62.7615,62.6906,62.7437,5600.0
2008-05-12 14:05:00,106.25,106.4,106.23,106.4,5200.0,62.7378,62.8264,62.726,62.8264,5200.0
2008-05-12 14:10:00,106.4,106.52,106.4,106.44,10800.0,62.8264,62.8973,62.8264,62.85,10800.0
2008-05-12 14:15:00,106.47,106.5,106.38,106.38,12800.0,62.8677,62.8855,62.8146,62.8146,12800.0
2008-05-12 14:20:00,106.38,106.43,106.33,106.4,6600.0,62.8146,62.8441,62.7851,62.8264,6600.0
2008-05-12 14:25:00,106.44,106.59,106.44,106.5,28700.0,62.85,62.9386,62.85,62.8855,28700.0
2008-05-12 14:30:00,106.5,106.51,106.4,106.45,46800.0,62.8855,62.8914,62.8264,62.8559,46800.0
2008-05-12 14:35:00,106.44,106.75,106.44,106.7,16400.0,62.85,63.0331,62.85,63.0035,16400.0
2008-05-12 14:40:00,106.7,106.79,106.7,106.75,16200.0,63.0035,63.0567,63.0035,63.0331,16200.0
2008-05-12 14:45:00,106.75,106.86,106.72,106.86,12300.0,63.0331,63.098,63.0154,63.098,12300.0
2008-05-12 14:50:00,106.86,106.91,106.79,106.82,11200.0,63.098,63.1275,63.0567,63.0744,11200.0
2008-05-12 14:55:00,106.85,107.02,106.85,106.96,25300.0,63.0921,63.1925,63.0921,63.1571,25300.0
2008-05-12 15:00:00,106.97,107.0,106.84,106.98,19300.0,63.163,63.1807,63.0862,63.1689,19300.0
2008-05-12 15:05:00,107.0,107.0,106.87,106.94,18400.0,63.1807,63.1807,63.1039,63.1453,18400.0
2008-05-12 15:10:00,106.96,106.99,106.9,106.95,10600.0,63.1571,63.1748,63.1216,63.1512,10600.0
2008-05-12 15:15:00,106.94,106.98,106.89,106.92,11100.0,63.1453,63.1689,63.1157,63.1335,11100.0
2008-05-12 15:20:00,106.91,107.03,106.89,106.95,23700.0,63.1275,63.1984,63.1157,63.1512,23700.0
2008-05-12 15:25:00,106.93,107.05,106.93,107.0,9600.0,63.1394,63.2102,63.1394,63.1807,9600.0
2008-05-12 15:30:00,107.0,107.0,106.87,106.91,15500.0,63.1807,63.1807,63.1039,63.1275,15500.0
2008-05-12 15:35:00,106.91,106.93,106.81,106.84,20700.0,63.1275,63.1394,63.0685,63.0862,20700.0
2008-05-12 15:40:00,106.86,106.86,106.8,106.84,17600.0,63.098,63.098,63.0626,63.0862,17600.0
2008-05-12 15:45:00,106.85,106.9,106.8,106.9,28600.0,63.0921,63.1216,63.0626,63.1216,28600.0
2008-05-12 15:50:00,106.9,106.95,106.84,106.89,27400.0,63.1216,63.1512,63.0862,63.1157,27400.0
2008-05-12 15:55:00,106.91,106.99,106.86,106.97,31500.0,63.1275,63.1748,63.098,63.163,31500.0
2008-05-13 09:30:00,107.23,108.29,107.23,107.78,45600.0,63.3165,63.9424,63.3165,63.6413,45600.0
2008-05-13 09:35:00,107.78,107.78,107.4,107.66,22200.0,63.6413,63.6413,63.4169,63.5704,22200.0
2008-05-13 09:40:00,107.69,107.95,107.66,107.81,18800.0,63.5881,63.7416,63.5704,63.659,18800.0
2008-05-13 09:45:00,107.8,107.91,107.72,107.79,19900.0,63.6531,63.718,63.6058,63.6472,19900.0
2008-05-13 09:50:00,107.79,108.0,107.79,107.83,36200.0,63.6472,63.7712,63.6472,63.6708,36200.0
2008-05-13 09:55:00,107.87,107.95,107.84,107.93,12800.0,63.6944,63.7416,63.6767,63.7298,12800.0
2008-05-13 10:00:00,107.92,108.18,107.92,108.01,33600.0,63.7239,63.8774,63.7239,63.7771,33600.0
2008-05-13 10:05:00,108.0,108.02,107.76,107.84,25600.0,63.7712,63.783,63.6295,63.6767,25600.0
2008-05-13 10:10:00,107.86,107.91,107.52,107.59,15900.0,63.6885,63.718,63.4877,63.5291,15900.0
2008-05-13 10:15:00,107.57,107.66,107.49,107.63,15700.0,63.5173,63.5704,63.47,63.5527,15700.0
2008-05-13 10:20:00,107.6,107.6,107.42,107.42,9800.0,63.535,63.535,63.4287,63.4287,9800.0
2008-05-13 10:25:00,107.42,107.57,107.42,107.46,16200.0,63.4287,63.5173,63.4287,63.4523,16200.0
2008-05-13 10:30:00,107.45,107.56,107.44,107.5,8400.0,63.4464,63.5114,63.4405,63.4759,8400.0
2008-05-13 10:35:00,107.53,107.68,107.49,107.68,10400.0,63.4936,63.5822,63.47,63.5822,10400.0
2008-05-13 10:40:00,107.73,107.76,107.6,107.72,15300.0,63.6117,63.6295,63.535,63.6058,15300.0
2008-05-13 10:45:00,107.75,107.82,107.61,107.65,28100.0,63.6235,63.6649,63.5409,63.5645,28100.0
2008-05-13 10:50:00,107.65,107.66,107.58,107.63,14900.0,63.5645,63.5704,63.5232,63.5527,14900.0
2008-05-13 10:55:00,107.63,107.85,107.62,107.82,14400.0,63.5527,63.6826,63.5468,63.6649,14400.0
2008-05-13 11:00:00,107.83,107.98,107.77,107.85,23300.0,63.6708,63.7594,63.6354,63.6826,23300.0
2008-05-13 11:05:00,107.83,107.97,107.83,107.94,14200.0,63.6708,63.7534,63.6708,63.7357,14200.0
2008-05-13 11:10:00,107.94,108.0,107.89,107.95,37800.0,63.7357,63.7712,63.7062,63.7416,37800.0
2008-05-13 11:15:00,107.96,107.99,107.91,107.91,13400.0,63.7475,63.7653,63.718,63.718,13400.0
2008-05-13 11:20:00,107.91,107.99,107.91,107.96,15300.0,63.718,63.7653,63.718,63.7475,15300.0
2008-05-13 11:25:00,107.97,108.06,107.93,107.93,15700.0,63.7534,63.8066,63.7298,63.7298,15700.0
2008-05-13 11:30:00,107.97,108.1,107.91,108.08,28300.0,63.7534,63.8302,63.718,63.8184,28300.0
2008-05-13 11:35:00,108.05,108.25,108.05,108.11,35100.0,63.8007,63.9188,63.8007,63.8361,35100.0
2008-05-13 11:40:00,108.13,108.4,108.11,108.38,40800.0,63.8479,64.0074,63.8361,63.9955,40800.0
2008-05-13 11:45:00,108.38,108.44,108.32,108.43,36000.0,63.9955,64.031,63.9601,64.0251,36000.0
2008-05-13 11:50:00,108.45,108.63,108.45,108.61,77400.0,64.0369,64.1432,64.0369,64.1314,77400.0
2008-05-13 11:55:00,108.6,108.62,108.48,108.57,25900.0,64.1254,64.1373,64.0546,64.1077,25900.0
2008-05-13 12:00:00,108.59,108.66,108.44,108.46,25700.0,64.1195,64.1609,64.031,64.0428,25700.0
2008-05-13 12:05:00,108.47,108.62,108.47,108.62,10100.0,64.0487,64.1373,64.0487,64.1373,10100.0
2008-05-13 12:10:00,108.63,108.65,108.5,108.56,7600.0,64.1432,64.155,64.0664,64.1018,7600.0
2008-05-13 12:15:00,108.54,108.6,108.53,108.6,14600.0,64.09,64.1254,64.0841,64.1254,14600.0
2008-05-13 12:20:00,108.6,108.6,108.54,108.54,7500.0,64.1254,64.1254,64.09,64.09,7500.0
2008-05-13 12:25:00,108.55,108.55,108.43,108.43,15900.0,64.0959,64.0959,64.0251,64.0251,15900.0
2008-05-13 12:30:00,108.44,108.54,108.41,108.44,17800.0,64.031,64.09,64.0133,64.031,17800.0
2008-05-13 12:35:00,108.45,108.49,108.35,108.39,22500.0,64.0369,64.0605,63.9778,64.0014,22500.0
2008-05-13 12:40:00,108.42,108.42,108.33,108.36,12500.0,64.0192,64.0192,63.966,63.9837,12500.0
2008-05-13 12:45:00,108.35,108.39,108.27,108.37,12300.0,63.9778,64.0014,63.9306,63.9896,12300.0
2008-05-13 12:50:00,108.37,108.37,108.25,108.26,11900.0,63.9896,63.9896,63.9188,63.9247,11900.0
2008-05-13 12:55:00,108.29,108.46,108.29,108.33,15300.0,63.9424,64.0428,63.9424,63.966,15300.0
2008-05-13 13:00:00,108.32,108.34,108.19,108.19,14200.0,63.9601,63.9719,63.8834,63.8834,14200.0
2008-05-13 13:05:00,108.19,108.33,108.13,108.33,6800.0,63.8834,63.966,63.8479,63.966,6800.0
2008-05-13 13:10:00,108.35,108.41,108.25,108.26,21200.0,63.9778,64.0133,63.9188,63.9247,21200.0
2008-05-13 13:15:00,108.27,108.27,108.18,108.22,7400.0,63.9306,63.9306,63.8774,63.9011,7400.0
2008-05-13 13:20:00,108.21,108.33,108.21,108.32,10000.0,63.8952,63.966,63.8952,63.9601,10000.0
2008-05-13 13:25:00,108.32,108.32,108.24,108.28,8700.0,63.9601,63.9601,63.9129,63.9365,8700.0
2008-05-13 13:30:00,108.27,108.35,108.19,108.19,11800.0,63.9306,63.9778,63.8834,63.8834,11800.0
2008-05-13 13:35:00,108.18,108.24,108.12,108.23,6800.0,63.8774,63.9129,63.842,63.907,6800.0
2008-05-13 13:40:00,108.2,108.22,108.14,108.16,6900.0,63.8893,63.9011,63.8538,63.8656,6900.0
2008-05-13 13:45:00,108.16,108.26,108.16,108.19,12300.0,63.8656,63.9247,63.8656,63.8834,12300.0
2008-05-13 13:50:00,108.19,108.26,108.19,108.23,14900.0,63.8834,63.9247,63.8834,63.907,14900.0
2008-05-13 13:55:00,108.24,108.26,108.05,108.08,14700.0,63.9129,63.9247,63.8007,63.8184,14700.0
2008-05-13 14:00:00,108.08,108.25,108.08,108.21,12900.0,63.8184,63.9188,63.8184,63.8952,12900.0
2008-05-13 14:05:00,108.2,108.26,108.2,108.24,10100.0,63.8893,63.9247,63.8893,63.9129,10100.0
2008-05-13 14:10:00,108.24,108.29,108.15,108.23,13600.0,63.9129,63.9424,63.8597,63.907,13600.0
2008-05-13 14:15:00,108.24,108.28,108.13,108.13,8900.0,63.9129,63.9365,63.8479,63.8479,8900.0
2008-05-13 14:20:00,108.14,108.25,108.08,108.08,13800.0,63.8538,63.9188,63.8184,63.8184,13800.0
2008-05-13 14:25:00,108.09,108.16,108.07,108.11,14000.0,63.8243,63.8656,63.8125,63.8361,14000.0
2008-05-13 14:30:00,108.12,108.17,108.07,108.13,6900.0,63.842,63.8715,63.8125,63.8479,6900.0
2008-05-13 14:35:00,108.15,108.22,108.04,108.07,18500.0,63.8597,63.9011,63.7948,63.8125,18500.0
2008-05-13 14:40:00,108.08,108.26,108.07,108.25,19800.0,63.8184,63.9247,63.8125,63.9188,19800.0
2008-05-13 14:45:00,108.26,108.35,108.19,108.23,16900.0,63.9247,63.9778,63.8834,63.907,16900.0
2008-05-13 14:50:00,108.23,108.34,108.23,108.26,23500.0,63.907,63.9719,63.907,63.9247,23500.0
2008-05-13 14:55:00,108.26,108.4,108.24,108.37,11900.0,63.9247,64.0074,63.9129,63.9896,11900.0
2008-05-13 15:00:00,108.38,108.46,108.35,108.46,18100.0,63.9955,64.0428,63.9778,64.0428,18100.0
2008-05-13 15:05:00,108.45,108.47,108.4,108.45,28200.0,64.0369,64.0487,64.0074,64.0369,28200.0
2008-05-13 15:10:00,108.45,108.47,108.29,108.29,18000.0,64.0369,64.0487,63.9424,63.9424,18000.0
2008-05-13 15:15:00,108.29,108.35,108.28,108.34,13900.0,63.9424,63.9778,63.9365,63.9719,13900.0
2008-05-13 15:20:00,108.33,108.37,108.21,108.21,25700.0,63.966,63.9896,63.8952,63.8952,25700.0
2008-05-13 15:25:00,108.24,108.38,108.19,108.38,22200.0,63.9129,63.9955,63.8834,63.9955,22200.0
2008-05-13 15:30:00,108.39,108.44,108.38,108.43,35000.0,64.0014,64.031,63.9955,64.0251,35000.0
2008-05-13 15:35:00,108.43,108.51,108.39,108.49,50600.0,64.0251,64.0723,64.0014,64.0605,50600.0
2008-05-13 15:40:00,108.49,108.5,108.37,108.43,44200.0,64.0605,64.0664,63.9896,64.0251,44200.0
2008-05-13 15:45:00,108.43,108.43,108.34,108.4,33600.0,64.0251,64.0251,63.9719,64.0074,33600.0
2008-05-13 15:50:00,108.41,108.46,108.33,108.4,36100.0,64.0133,64.0428,63.966,64.0074,36100.0
2008-05-13 15:55:00,108.4,108.54,108.35,108.5,88400.0,64.0074,64.09,63.9778,64.0664,88400.0
2008-05-14 09:30:00,108.7,109.23,108.59,109.23,114100.0,64.1845,64.4974,64.1195,64.4974,114100.0
2008-05-14 09:35:00,109.24,109.51,109.21,109.49,39200.0,64.5034,64.6628,64.4856,64.651,39200.0
2008-05-14 09:40:00,109.49,109.95,109.49,109.78,49200.0,64.651,64.9226,64.651,64.8222,49200.0
2008-05-14 09:45:00,109.83,109.86,109.55,109.76,33800.0,64.8517,64.8694,64.6864,64.8104,33800.0
2008-05-14 09:50:00,109.77,109.96,109.77,109.94,39000.0,64.8163,64.9285,64.8163,64.9167,39000.0
2008-05-14 09:55:00,109.95,109.95,109.64,109.67,21200.0,64.9226,64.9226,64.7395,64.7573,21200.0
2008-05-14 10:00:00,109.7,109.96,109.69,109.86,35200.0,64.775,64.9285,64.7691,64.8694,35200.0
2008-05-14 10:05:00,109.86,109.99,109.85,109.99,43700.0,64.8694,64.9462,64.8635,64.9462,43700.0
2008-05-14 10:10:00,109.99,110.0,109.92,109.94,34800.0,64.9462,64.9521,64.9049,64.9167,34800.0
2008-05-14 10:15:00,109.94,109.99,109.92,109.97,24100.0,64.9167,64.9462,64.9049,64.9344,24100.0
2008-05-14 10:20:00,109.96,109.97,109.87,109.87,13000.0,64.9285,64.9344,64.8753,64.8753,13000.0
2008-05-14 10:25:00,109.89,109.97,109.86,109.89,20200.0,64.8872,64.9344,64.8694,64.8872,20200.0
2008-05-14 10:30:00,109.89,109.96,109.82,109.84,22300.0,64.8872,64.9285,64.8458,64.8576,22300.0
2008-05-14 10:35:00,109.85,109.95,109.82,109.93,18600.0,64.8635,64.9226,64.8458,64.9108,18600.0
2008-05-14 10:40:00,109.92,109.95,109.87,109.93,16600.0,64.9049,64.9226,64.8753,64.9108,16600.0
2008-05-14 10:45:00,109.95,109.97,109.8,109.8,17200.0,64.9226,64.9344,64.834,64.834,17200.0
2008-05-14 10:50:00,109.81,109.87,109.64,109.64,11800.0,64.8399,64.8753,64.7395,64.7395,11800.0
2008-05-14 10:55:00,109.67,109.81,109.57,109.73,27600.0,64.7573,64.8399,64.6982,64.7927,27600.0
2008-05-14 11:00:00,109.73,109.88,109.59,109.61,19600.0,64.7927,64.8813,64.71,64.7218,19600.0
2008-05-14 11:05:00,109.61,109.62,109.46,109.51,19300.0,64.7218,64.7277,64.6333,64.6628,19300.0
2008-05-14 11:10:00,109.51,109.53,109.34,109.41,24500.0,64.6628,64.6746,64.5624,64.6037,24500.0
2008-05-14 11:15:00,109.44,109.6,109.43,109.43,18100.0,64.6214,64.7159,64.6155,64.6155,18100.0
2008-05-14 11:20:00,109.42,109.42,109.31,109.35,11100.0,64.6096,64.6096,64.5447,64.5683,11100.0
2008-05-14 11:25:00,109.38,109.45,109.32,109.42,18000.0,64.586,64.6274,64.5506,64.6096,18000.0
2008-05-14 11:30:00,109.44,109.64,109.41,109.61,13300.0,64.6214,64.7395,64.6037,64.7218,13300.0
2008-05-14 11:35:00,109.62,109.68,109.61,109.66,10300.0,64.7277,64.7632,64.7218,64.7514,10300.0
2008-05-14 11:40:00,109.64,109.86,109.64,109.8,10400.0,64.7395,64.8694,64.7395,64.834,10400.0
2008-05-14 11:45:00,109.8,109.8,109.68,109.74,11500.0,64.834,64.834,64.7632,64.7986,11500.0
2008-05-14 11:50:00,109.72,109.74,109.54,109.54,7500.0,64.7868,64.7986,64.6805,64.6805,7500.0
2008-05-14 11:55:00,109.55,109.71,109.54,109.68,9200.0,64.6864,64.7809,64.6805,64.7632,9200.0
2008-05-14 12:00:00,109.66,109.76,109.66,109.73,5400.0,64.7514,64.8104,64.7514,64.7927,5400.0
2008-05-14 12:05:00,109.72,109.73,109.55,109.55,8600.0,64.7868,64.7927,64.6864,64.6864,8600.0
2008-05-14 12:10:00,109.56,109.61,108.5,109.61,11300.0,64.6923,64.7218,64.0664,64.7218,11300.0
2008-05-14 12:15:00,109.62,109.62,109.39,109.39,39400.0,64.7277,64.7277,64.5919,64.5919,39400.0
2008-05-14 12:20:00,109.39,109.46,109.39,109.41,6500.0,64.5919,64.6333,64.5919,64.6037,6500.0
2008-05-14 12:25:00,109.44,109.5,109.43,109.46,6500.0,64.6214,64.6569,64.6155,64.6333,6500.0
2008-05-14 12:30:00,109.5,109.52,109.43,109.43,5800.0,64.6569,64.6687,64.6155,64.6155,5800.0
2008-05-14 12:35:00,109.44,109.44,109.35,109.37,4400.0,64.6214,64.6214,64.5683,64.5801,4400.0
2008-05-14 12:40:00,109.37,109.62,109.33,109.55,25200.0,64.5801,64.7277,64.5565,64.6864,25200.0
2008-05-14 12:45:00,109.53,109.53,109.46,109.46,4100.0,64.6746,64.6746,64.6333,64.6333,4100.0
2008-05-14 12:50:00,109.46,109.47,109.33,109.4,17200.0,64.6333,64.6392,64.5565,64.5978,17200.0
2008-05-14 12:55:00,109.4,109.44,109.39,109.4,10100.0,64.5978,64.6214,64.5919,64.5978,10100.0
2008-05-14 13:00:00,109.43,109.45,109.41,109.43,30000.0,64.6155,64.6274,64.6037,64.6155,30000.0
2008-05-14 13:05:00,109.43,109.6,109.42,109.55,49900.0,64.6155,64.7159,64.6096,64.6864,49900.0
2008-05-14 13:10:00,109.55,109.58,109.48,109.55,14400.0,64.6864,64.7041,64.6451,64.6864,14400.0
2008-05-14 13:15:00,109.54,109.55,109.45,109.51,19200.0,64.6805,64.6864,64.6274,64.6628,19200.0
2008-05-14 13:20:00,109.49,109.53,109.46,109.47,9600.0,64.651,64.6746,64.6333,64.6392,9600.0
2008-05-14 13:25:00,109.49,109.49,109.39,109.43,12000.0,64.651,64.651,64.5919,64.6155,12000.0
2008-05-14 13:30:00,109.43,109.58,109.42,109.57,19400.0,64.6155,64.7041,64.6096,64.6982,19400.0
2008-05-14 13:35:00,109.54,109.59,109.42,109.47,11400.0,64.6805,64.71,64.6096,64.6392,11400.0
2008-05-14 13:40:00,109.47,109.53,109.45,109.46,9700.0,64.6392,64.6746,64.6274,64.6333,9700.0
2008-05-14 13:45:00,109.46,109.49,109.22,109.22,27200.0,64.6333,64.651,64.4915,64.4915,27200.0
2008-05-14 13:50:00,109.24,109.35,109.22,109.33,18700.0,64.5034,64.5683,64.4915,64.5565,18700.0
2008-05-14 13:55:00,109.33,109.33,109.2,109.24,36100.0,64.5565,64.5565,64.4797,64.5034,36100.0
2008-05-14 14:00:00,109.25,109.36,109.2,109.24,25300.0,64.5093,64.5742,64.4797,64.5034,25300.0
2008-05-14 14:05:00,109.25,109.32,109.2,109.3,9800.0,64.5093,64.5506,64.4797,64.5388,9800.0
2008-05-14 14:10:00,109.31,109.44,109.28,109.37,41000.0,64.5447,64.6214,64.527,64.5801,41000.0
2008-05-14 14:15:00,109.4,109.43,109.29,109.34,30800.0,64.5978,64.6155,64.5329,64.5624,30800.0
2008-05-14 14:20:00,109.36,109.48,109.28,109.47,42400.0,64.5742,64.6451,64.527,64.6392,42400.0
2008-05-14 14:25:00,109.49,109.5,109.4,109.49,13300.0,64.651,64.6569,64.5978,64.651,13300.0
2008-05-14 14:30:00,109.51,109.6,109.5,109.57,10900.0,64.6628,64.7159,64.6569,64.6982,10900.0
2008-05-14 14:35:00,109.56,109.62,109.54,109.59,21400.0,64.6923,64.7277,64.6805,64.71,21400.0
2008-05-14 14:40:00,109.59,109.6,109.45,109.48,20600.0,64.71,64.7159,64.6274,64.6451,20600.0
2008-05-14 14:45:00,109.49,109.5,109.37,109.39,12900.0,64.651,64.6569,64.5801,64.5919,12900.0
2008-05-14 14:50:00,109.38,109.4,109.34,109.4,13400.0,64.586,64.5978,64.5624,64.5978,13400.0
2008-05-14 14:55:00,109.4,109.4,109.28,109.32,11800.0,64.5978,64.5978,64.527,64.5506,11800.0
2008-05-14 15:00:00,109.33,109.43,109.3,109.36,20000.0,64.5565,64.6155,64.5388,64.5742,20000.0
2008-05-14 15:05:00,109.37,109.45,109.35,109.39,25200.0,64.5801,64.6274,64.5683,64.5919,25200.0
2008-05-14 15:10:00,109.38,109.42,109.28,109.37,23400.0,64.586,64.6096,64.527,64.5801,23400.0
2008-05-14 15:15:00,109.37,109.43,109.31,109.35,23000.0,64.5801,64.6155,64.5447,64.5683,23000.0
2008-05-14 15:20:00,109.33,109.34,109.19,109.19,21700.0,64.5565,64.5624,64.4738,64.4738,21700.0
2008-05-14 15:25:00,109.18,109.22,108.98,109.06,29900.0,64.4679,64.4915,64.3498,64.3971,29900.0
2008-05-14 15:30:00,109.03,109.03,108.83,108.88,37600.0,64.3794,64.3794,64.2613,64.2908,37600.0
2008-05-14 15:35:00,108.89,108.95,108.75,108.89,55900.0,64.2967,64.3321,64.214,64.2967,55900.0
2008-05-14 15:40:00,108.91,108.98,108.79,108.8,22700.0,64.3085,64.3498,64.2376,64.2435,22700.0
2008-05-14 15:45:00,108.8,108.94,108.68,108.92,32100.0,64.2435,64.3262,64.1727,64.3144,32100.0
2008-05-14 15:50:00,108.89,108.97,108.76,108.87,34200.0,64.2967,64.3439,64.2199,64.2849,34200.0
2008-05-14 15:55:00,108.87,108.91,108.71,108.8,30500.0,64.2849,64.3085,64.1904,64.2435,30500.0
2008-05-15 09:30:00,108.98,108.98,108.08,108.48,57800.0,64.3498,64.3498,63.8184,64.0546,57800.0
2008-05-15 09:35:00,108.48,108.82,108.23,108.51,29900.0,64.0546,64.2554,63.907,64.0723,29900.0
2008-05-15 09:40:00,108.54,108.63,108.27,108.38,34700.0,64.09,64.1432,63.9306,63.9955,34700.0
2008-05-15 09:45:00,108.38,108.46,108.25,108.44,16500.0,63.9955,64.0428,63.9188,64.031,16500.0
2008-05-15 09:50:00,108.44,108.53,108.4,108.48,14400.0,64.031,64.0841,64.0074,64.0546,14400.0
2008-05-15 09:55:00,108.5,108.61,108.48,108.61,34100.0,64.0664,64.1314,64.0546,64.1314,34100.0
2008-05-15 10:00:00,108.58,108.63,108.39,108.56,24200.0,64.1136,64.1432,64.0014,64.1018,24200.0
2008-05-15 10:05:00,108.5,108.54,108.27,108.38,30000.0,64.0664,64.09,63.9306,63.9955,30000.0
2008-05-15 10:10:00,108.38,108.7,108.2,108.7,28300.0,63.9955,64.1845,63.8893,64.1845,28300.0
2008-05-15 10:15:00,108.7,108.8,108.63,108.74,18000.0,64.1845,64.2435,64.1432,64.2081,18000.0
2008-05-15 10:20:00,108.78,109.06,108.78,108.89,20300.0,64.2317,64.3971,64.2317,64.2967,20300.0
2008-05-15 10:25:00,108.89,108.93,108.83,108.86,12700.0,64.2967,64.3203,64.2613,64.279,12700.0
2008-05-15 10:30:00,108.89,108.94,108.88,108.88,12500.0,64.2967,64.3262,64.2908,64.2908,12500.0
2008-05-15 10:35:00,108.88,108.94,108.86,108.94,6700.0,64.2908,64.3262,64.279,64.3262,6700.0
2008-05-15 10:40:00,108.9,108.96,108.82,108.9,12500.0,64.3026,64.338,64.2554,64.3026,12500.0
2008-05-15 10:45:00,108.88,109.0,108.79,108.8,20700.0,64.2908,64.3616,64.2376,64.2435,20700.0
2008-05-15 10:50:00,108.84,108.95,108.74,108.84,12600.0,64.2672,64.3321,64.2081,64.2672,12600.0
2008-05-15 10:55:00,108.85,108.86,108.78,108.83,10100.0,64.2731,64.279,64.2317,64.2613,10100.0
2008-05-15 11:00:00,108.83,108.97,108.69,108.94,14400.0,64.2613,64.3439,64.1786,64.3262,14400.0
2008-05-15 11:05:00,108.95,108.95,108.88,108.88,28200.0,64.3321,64.3321,64.2908,64.2908,28200.0
2008-05-15 11:10:00,108.89,108.9,108.86,108.86,8200.0,64.2967,64.3026,64.279,64.279,8200.0
2008-05-15 11:15:00,108.87,108.9,108.82,108.89,10000.0,64.2849,64.3026,64.2554,64.2967,10000.0
2008-05-15 11:20:00,108.89,108.93,108.83,108.83,9800.0,64.2967,64.3203,64.2613,64.2613,9800.0
2008-05-15 11:25:00,108.83,108.87,108.74,108.86,8100.0,64.2613,64.2849,64.2081,64.279,8100.0
2008-05-15 11:30:00,108.86,108.89,108.82,108.84,7200.0,64.279,64.2967,64.2554,64.2672,7200.0
2008-05-15 11:35:00,108.84,108.97,108.81,108.91,12600.0,64.2672,64.3439,64.2494,64.3085,12600.0
2008-05-15 11:40:00,108.88,108.88,108.56,108.56,7000.0,64.2908,64.2908,64.1018,64.1018,7000.0
2008-05-15 11:45:00,108.55,108.71,108.54,108.66,12300.0,64.0959,64.1904,64.09,64.1609,12300.0
2008-05-15 11:50:00,108.67,108.91,108.58,108.91,11500.0,64.1668,64.3085,64.1136,64.3085,11500.0
2008-05-15 11:55:00,108.91,108.99,108.87,108.93,13700.0,64.3085,64.3557,64.2849,64.3203,13700.0
2008-05-15 12:00:00,108.89,108.99,108.89,108.95,8000.0,64.2967,64.3557,64.2967,64.3321,8000.0
2008-05-15 12:05:00,108.96,109.0,108.94,108.96,7400.0,64.338,64.3616,64.3262,64.338,7400.0
2008-05-15 12:10:00,108.96,109.0,108.94,108.98,7500.0,64.338,64.3616,64.3262,64.3498,7500.0
2008-05-15 12:15:00,108.97,109.0,108.94,108.97,9400.0,64.3439,64.3616,64.3262,64.3439,9400.0
2008-05-15 12:20:00,108.97,109.06,108.93,109.02,23600.0,64.3439,64.3971,64.3203,64.3734,23600.0
2008-05-15 12:25:00,109.01,109.02,108.93,108.95,9500.0,64.3675,64.3734,64.3203,64.3321,9500.0
2008-05-15 12:30:00,109.0,109.08,108.84,108.86,17600.0,64.3616,64.4089,64.2672,64.279,17600.0
2008-05-15 12:35:00,108.85,108.91,108.84,108.88,4700.0,64.2731,64.3085,64.2672,64.2908,4700.0
2008-05-15 12:40:00,108.96,109.05,108.84,109.05,17000.0,64.338,64.3912,64.2672,64.3912,17000.0
2008-05-15 12:45:00,109.05,109.15,109.04,109.1,11800.0,64.3912,64.4502,64.3853,64.4207,11800.0
2008-05-15 12:50:00,109.1,109.1,109.0,109.06,6000.0,64.4207,64.4207,64.3616,64.3971,6000.0
2008-05-15 12:55:00,109.06,109.08,108.85,108.89,15200.0,64.3971,64.4089,64.2731,64.2967,15200.0
2008-05-15 13:00:00,108.87,108.99,108.87,108.97,13300.0,64.2849,64.3557,64.2849,64.3439,13300.0
2008-05-15 13:05:00,108.97,109.0,108.89,108.89,11000.0,64.3439,64.3616,64.2967,64.2967,11000.0
2008-05-15 13:10:00,108.89,108.99,108.89,108.96,8800.0,64.2967,64.3557,64.2967,64.338,8800.0
2008-05-15 13:15:00,109.01,109.04,108.92,108.95,9400.0,64.3675,64.3853,64.3144,64.3321,9400.0
2008-05-15 13:20:00,108.97,109.09,108.95,109.09,9900.0,64.3439,64.4148,64.3321,64.4148,9900.0
2008-05-15 13:25:00,109.09,109.23,108.97,109.03,12900.0,64.4148,64.4974,64.3439,64.3794,12900.0
2008-05-15 13:30:00,108.97,109.06,108.97,109.04,7700.0,64.3439,64.3971,64.3439,64.3853,7700.0
2008-05-15 13:35:00,109.02,109.06,108.96,108.97,11800.0,64.3734,64.3971,64.338,64.3439,11800.0
2008-05-15 13:40:00,108.97,108.97,108.72,108.73,8700.0,64.3439,64.3439,64.1963,64.2022,8700.0
2008-05-15 13:45:00,108.75,108.81,108.73,108.78,6700.0,64.214,64.2494,64.2022,64.2317,6700.0
2008-05-15 13:50:00,108.78,108.85,108.71,108.76,17000.0,64.2317,64.2731,64.1904,64.2199,17000.0
2008-05-15 13:55:00,108.77,108.86,108.77,108.81,5200.0,64.2258,64.279,64.2258,64.2494,5200.0
2008-05-15 14:00:00,108.79,108.84,108.76,108.77,5800.0,64.2376,64.2672,64.2199,64.2258,5800.0
2008-05-15 14:05:00,108.76,108.78,108.7,108.74,14300.0,64.2199,64.2317,64.1845,64.2081,14300.0
2008-05-15 14:10:00,108.74,108.82,108.74,108.74,26000.0,64.2081,64.2554,64.2081,64.2081,26000.0
2008-05-15 14:15:00,108.76,108.77,108.69,108.71,9100.0,64.2199,64.2258,64.1786,64.1904,9100.0
2008-05-15 14:20:00,108.73,108.75,108.6,108.7,9500.0,64.2022,64.214,64.1254,64.1845,9500.0
2008-05-15 14:25:00,108.7,108.72,108.51,108.56,12100.0,64.1845,64.1963,64.0723,64.1018,12100.0
2008-05-15 14:30:00,108.56,108.64,108.52,108.62,9400.0,64.1018,64.1491,64.0782,64.1373,9400.0
2008-05-15 14:35:00,108.65,108.65,108.58,108.61,11400.0,64.155,64.155,64.1136,64.1314,11400.0
2008-05-15 14:40:00,108.61,108.71,108.6,108.68,8600.0,64.1314,64.1904,64.1254,64.1727,8600.0
2008-05-15 14:45:00,108.68,108.78,108.65,108.77,42700.0,64.1727,64.2317,64.155,64.2258,42700.0
2008-05-15 14:50:00,108.79,108.86,108.74,108.83,11600.0,64.2376,64.279,64.2081,64.2613,11600.0
2008-05-15 14:55:00,108.81,108.84,108.67,108.67,8700.0,64.2494,64.2672,64.1668,64.1668,8700.0
2008-05-15 15:00:00,108.69,108.79,108.62,108.68,10900.0,64.1786,64.2376,64.1373,64.1727,10900.0
2008-05-15 15:05:00,108.69,108.93,108.67,108.9,22800.0,64.1786,64.3203,64.1668,64.3026,22800.0
2008-05-15 15:10:00,108.9,109.04,108.81,108.81,30200.0,64.3026,64.3853,64.2494,64.2494,30200.0
2008-05-15 15:15:00,108.79,108.92,108.77,108.87,28500.0,64.2376,64.3144,64.2258,64.2849,28500.0
2008-05-15 15:20:00,108.86,108.87,108.71,108.74,30600.0,64.279,64.2849,64.1904,64.2081,30600.0
2008-05-15 15:25:00,108.79,108.85,108.73,108.83,23600.0,64.2376,64.2731,64.2022,64.2613,23600.0
2008-05-15 15:30:00,108.84,108.86,108.68,108.77,27000.0,64.2672,64.279,64.1727,64.2258,27000.0
2008-05-15 15:35:00,108.78,109.01,108.77,108.94,32400.0,64.2317,64.3675,64.2258,64.3262,32400.0
2008-05-15 15:40:00,108.95,109.2,108.94,109.11,44400.0,64.3321,64.4797,64.3262,64.4266,44400.0
2008-05-15 15:45:00,109.1,109.16,109.04,109.14,26200.0,64.4207,64.4561,64.3853,64.4443,26200.0
2008-05-15 15:50:00,109.15,109.22,109.08,109.08,30900.0,64.4502,64.4915,64.4089,64.4089,30900.0
2008-05-15 15:55:00,109.08,109.13,108.93,109.01,43300.0,64.4089,64.4384,64.3203,64.3675,43300.0
2008-05-16 09:30:00,109.51,109.58,108.53,108.68,238300.0,64.6628,64.7041,64.0841,64.1727,238300.0
2008-05-16 09:35:00,108.67,109.65,108.64,109.51,51600.0,64.1668,64.7454,64.1491,64.6628,51600.0
2008-05-16 09:40:00,109.5,109.5,108.6,108.65,39900.0,64.6569,64.6569,64.1254,64.155,39900.0
2008-05-16 09:45:00,108.64,109.04,108.64,108.7,32700.0,64.1491,64.3853,64.1491,64.1845,32700.0
2008-05-16 09:50:00,108.7,108.71,108.52,108.59,33000.0,64.1845,64.1904,64.0782,64.1195,33000.0
2008-05-16 09:55:00,108.59,108.59,108.28,108.28,24800.0,64.1195,64.1195,63.9365,63.9365,24800.0
2008-05-16 10:00:00,108.29,108.66,108.29,108.59,25200.0,63.9424,64.1609,63.9424,64.1195,25200.0
2008-05-16 10:05:00,108.56,108.96,108.54,108.8,23100.0,64.1018,64.338,64.09,64.2435,23100.0
2008-05-16 10:10:00,108.78,109.07,108.76,108.86,91300.0,64.2317,64.403,64.2199,64.279,91300.0
2008-05-16 10:15:00,108.85,109.1,108.85,109.05,22300.0,64.2731,64.4207,64.2731,64.3912,22300.0
2008-05-16 10:20:00,109.08,109.08,108.59,108.69,14300.0,64.4089,64.4089,64.1195,64.1786,14300.0
2008-05-16 10:25:00,108.7,109.06,108.65,109.06,10300.0,64.1845,64.3971,64.155,64.3971,10300.0
2008-05-16 10:30:00,109.06,109.12,109.0,109.04,20300.0,64.3971,64.4325,64.3616,64.3853,20300.0
2008-05-16 10:35:00,109.05,109.11,108.89,109.11,19100.0,64.3912,64.4266,64.2967,64.4266,19100.0
2008-05-16 10:40:00,109.06,109.08,108.91,108.93,16300.0,64.3971,64.4089,64.3085,64.3203,16300.0
2008-05-16 10:45:00,108.91,109.14,108.86,108.88,18100.0,64.3085,64.4443,64.279,64.2908,18100.0
2008-05-16 10:50:00,108.92,108.94,108.7,108.7,18500.0,64.3144,64.3262,64.1845,64.1845,18500.0
2008-05-16 10:55:00,108.65,108.65,108.41,108.46,37200.0,64.155,64.155,64.0133,64.0428,37200.0
2008-05-16 11:00:00,108.43,108.45,108.28,108.28,28900.0,64.0251,64.0369,63.9365,63.9365,28900.0
2008-05-16 11:05:00,108.3,108.42,108.3,108.42,17500.0,63.9483,64.0192,63.9483,64.0192,17500.0
2008-05-16 11:10:00,108.42,108.42,108.09,108.09,24300.0,64.0192,64.0192,63.8243,63.8243,24300.0
2008-05-16 11:15:00,108.11,108.5,108.11,108.46,12300.0,63.8361,64.0664,63.8361,64.0428,12300.0
2008-05-16 11:20:00,108.47,108.49,108.17,108.31,22900.0,64.0487,64.0605,63.8715,63.9542,22900.0
2008-05-16 11:25:00,108.3,108.52,108.29,108.52,18000.0,63.9483,64.0782,63.9424,64.0782,18000.0
2008-05-16 11:30:00,108.5,108.57,108.47,108.51,10800.0,64.0664,64.1077,64.0487,64.0723,10800.0
2008-05-16 11:35:00,108.51,108.51,108.4,108.44,7100.0,64.0723,64.0723,64.0074,64.031,7100.0
2008-05-16 11:40:00,108.42,108.44,108.37,108.41,8900.0,64.0192,64.031,63.9896,64.0133,8900.0
2008-05-16 11:45:00,108.41,108.44,108.37,108.44,6700.0,64.0133,64.031,63.9896,64.031,6700.0
2008-05-16 11:50:00,108.39,108.48,108.39,108.42,7600.0,64.0014,64.0546,64.0014,64.0192,7600.0
2008-05-16 11:55:00,108.45,108.61,108.45,108.45,11500.0,64.0369,64.1314,64.0369,64.0369,11500.0
2008-05-16 12:00:00,108.43,108.5,108.37,108.5,9000.0,64.0251,64.0664,63.9896,64.0664,9000.0
2008-05-16 12:05:00,108.51,108.6,108.45,108.58,14700.0,64.0723,64.1254,64.0369,64.1136,14700.0
2008-05-16 12:10:00,108.57,108.83,108.56,108.79,11700.0,64.1077,64.2613,64.1018,64.2376,11700.0
2008-05-16 12:15:00,108.79,108.97,108.78,108.92,16800.0,64.2376,64.3439,64.2317,64.3144,16800.0
2008-05-16 12:20:00,108.92,108.92,108.83,108.89,9000.0,64.3144,64.3144,64.2613,64.2967,9000.0
2008-05-16 12:25:00,108.87,109.0,108.86,108.98,10600.0,64.2849,64.3616,64.279,64.3498,10600.0
2008-05-16 12:30:00,109.0,109.06,108.85,108.91,14800.0,64.3616,64.3971,64.2731,64.3085,14800.0
2008-05-16 12:35:00,108.92,108.92,108.81,108.84,4400.0,64.3144,64.3144,64.2494,64.2672,4400.0
2008-05-16 12:40:00,108.83,108.87,108.79,108.82,9700.0,64.2613,64.2849,64.2376,64.2554,9700.0
2008-05-16 12:45:00,108.79,108.98,108.79,108.95,6300.0,64.2376,64.3498,64.2376,64.3321,6300.0
2008-05-16 12:50:00,108.98,109.07,108.94,109.05,24300.0,64.3498,64.403,64.3262,64.3912,24300.0
2008-05-16 12:55:00,109.09,109.12,108.97,109.08,16100.0,64.4148,64.4325,64.3439,64.4089,16100.0
2008-05-16 13:00:00,109.05,109.15,108.94,109.06,17100.0,64.3912,64.4502,64.3262,64.3971,17100.0
2008-05-16 13:05:00,109.04,109.08,109.01,109.07,14000.0,64.3853,64.4089,64.3675,64.403,14000.0
2008-05-16 13:10:00,109.02,109.03,108.88,108.88,7000.0,64.3734,64.3794,64.2908,64.2908,7000.0
2008-05-16 13:15:00,108.88,108.88,108.69,108.7,9700.0,64.2908,64.2908,64.1786,64.1845,9700.0
2008-05-16 13:20:00,108.72,108.91,108.71,108.91,8000.0,64.1963,64.3085,64.1904,64.3085,8000.0
2008-05-16 13:25:00,108.94,108.97,108.84,108.84,9700.0,64.3262,64.3439,64.2672,64.2672,9700.0
2008-05-16 13:30:00,108.82,108.86,108.78,108.85,7000.0,64.2554,64.279,64.2317,64.2731,7000.0
2008-05-16 13:35:00,108.85,108.85,108.54,108.57,14000.0,64.2731,64.2731,64.09,64.1077,14000.0
2008-05-16 13:40:00,108.56,108.66,108.56,108.66,7600.0,64.1018,64.1609,64.1018,64.1609,7600.0
2008-05-16 13:45:00,108.63,108.67,108.63,108.66,4500.0,64.1432,64.1668,64.1432,64.1609,4500.0
2008-05-16 13:50:00,108.64,108.72,108.58,108.72,12400.0,64.1491,64.1963,64.1136,64.1963,12400.0
2008-05-16 13:55:00,108.74,108.99,108.74,108.96,13800.0,64.2081,64.3557,64.2081,64.338,13800.0
2008-05-16 14:00:00,108.94,108.94,108.8,108.8,10100.0,64.3262,64.3262,64.2435,64.2435,10100.0
2008-05-16 14:05:00,108.8,108.82,108.69,108.82,14700.0,64.2435,64.2554,64.1786,64.2554,14700.0
2008-05-16 14:10:00,108.85,109.02,108.84,109.02,29000.0,64.2731,64.3734,64.2672,64.3734,29000.0
2008-05-16 14:15:00,109.05,109.09,108.99,109.07,18300.0,64.3912,64.4148,64.3557,64.403,18300.0
2008-05-16 14:20:00,109.07,109.08,109.0,109.0,15700.0,64.403,64.4089,64.3616,64.3616,15700.0
2008-05-16 14:25:00,108.99,109.02,108.88,108.96,18600.0,64.3557,64.3734,64.2908,64.338,18600.0
2008-05-16 14:30:00,108.99,109.0,108.88,108.97,12800.0,64.3557,64.3616,64.2908,64.3439,12800.0
2008-05-16 14:35:00,108.95,108.96,108.86,108.87,18500.0,64.3321,64.338,64.279,64.2849,18500.0
2008-05-16 14:40:00,108.86,108.93,108.82,108.91,14400.0,64.279,64.3203,64.2554,64.3085,14400.0
2008-05-16 14:45:00,108.94,109.08,108.94,108.99,19000.0,64.3262,64.4089,64.3262,64.3557,19000.0
2008-05-16 14:50:00,108.96,109.12,108.95,109.12,9900.0,64.338,64.4325,64.3321,64.4325,9900.0
2008-05-16 14:55:00,109.16,109.21,109.03,109.05,19300.0,64.4561,64.4856,64.3794,64.3912,19300.0
2008-05-16 15:00:00,109.02,109.06,108.92,109.01,71400.0,64.3734,64.3971,64.3144,64.3675,71400.0
2008-05-16 15:05:00,109.06,109.2,109.04,109.15,27400.0,64.3971,64.4797,64.3853,64.4502,27400.0
2008-05-16 15:10:00,109.14,109.19,109.07,109.07,12300.0,64.4443,64.4738,64.403,64.403,12300.0
2008-05-16 15:15:00,109.07,109.2,109.04,109.15,16500.0,64.403,64.4797,64.3853,64.4502,16500.0
2008-05-16 15:20:00,109.15,109.16,109.1,109.12,9700.0,64.4502,64.4561,64.4207,64.4325,9700.0
2008-05-16 15:25:00,109.13,109.14,109.04,109.07,29900.0,64.4384,64.4443,64.3853,64.403,29900.0
2008-05-16 15:30:00,109.06,109.07,108.95,109.05,20200.0,64.3971,64.403,64.3321,64.3912,20200.0
2008-05-16 15:35:00,109.07,109.11,109.05,109.11,14600.0,64.403,64.4266,64.3912,64.4266,14600.0
2008-05-16 15:40:00,109.08,109.12,108.93,108.97,27100.0,64.4089,64.4325,64.3203,64.3439,27100.0
2008-05-16 15:45:00,108.95,109.04,108.91,109.04,14000.0,64.3321,64.3853,64.3085,64.3853,14000.0
2008-05-16 15:50:00,109.05,109.08,108.98,109.04,34600.0,64.3912,64.4089,64.3498,64.3853,34600.0
2008-05-16 15:55:00,109.04,109.09,109.0,109.09,40300.0,64.3853,64.4148,64.3616,64.4148,40300.0
2008-05-19 09:30:00,108.98,109.05,108.5,108.95,47300.0,64.3498,64.3912,64.0664,64.3321,47300.0
2008-05-19 09:35:00,108.96,109.16,108.89,108.98,35900.0,64.338,64.4561,64.2967,64.3498,35900.0
2008-05-19 09:40:00,108.99,109.09,108.76,108.87,27200.0,64.3557,64.4148,64.2199,64.2849,27200.0
2008-05-19 09:45:00,108.89,109.45,108.89,109.41,23700.0,64.2967,64.6274,64.2967,64.6037,23700.0
2008-05-19 09:50:00,109.4,109.45,109.32,109.43,26600.0,64.5978,64.6274,64.5506,64.6155,26600.0
2008-05-19 09:55:00,109.44,109.95,109.44,109.94,73900.0,64.6214,64.9226,64.6214,64.9167,73900.0
2008-05-19 10:00:00,109.93,109.99,109.84,109.9,36900.0,64.9108,64.9462,64.8576,64.8931,36900.0
2008-05-19 10:05:00,109.91,110.03,109.87,109.99,103200.0,64.899,64.9698,64.8753,64.9462,103200.0
2008-05-19 10:10:00,109.99,110.0,109.63,109.81,77800.0,64.9462,64.9521,64.7336,64.8399,77800.0
2008-05-19 10:15:00,109.79,109.79,109.66,109.74,12900.0,64.8281,64.8281,64.7514,64.7986,12900.0
2008-05-19 10:20:00,109.71,109.9,109.71,109.86,15600.0,64.7809,64.8931,64.7809,64.8694,15600.0
2008-05-19 10:25:00,109.85,110.09,109.79,110.01,42600.0,64.8635,65.0053,64.8281,64.958,42600.0
2008-05-19 10:30:00,110.03,110.15,110.0,110.15,20600.0,64.9698,65.0407,64.9521,65.0407,20600.0
2008-05-19 10:35:00,110.14,110.16,110.04,110.13,29700.0,65.0348,65.0466,64.9757,65.0289,29700.0
2008-05-19 10:40:00,110.11,110.24,110.01,110.08,35600.0,65.0171,65.0938,64.958,64.9993,35600.0
2008-05-19 10:45:00,110.05,110.17,110.0,110.04,26700.0,64.9816,65.0525,64.9521,64.9757,26700.0
2008-05-19 10:50:00,110.02,110.13,109.97,110.12,35400.0,64.9639,65.0289,64.9344,65.023,35400.0
2008-05-19 10:55:00,110.15,110.49,110.15,110.46,66100.0,65.0407,65.2414,65.0407,65.2237,66100.0
2008-05-19 11:00:00,110.46,110.51,110.36,110.42,16800.0,65.2237,65.2533,65.1647,65.2001,16800.0
2008-05-19 11:05:00,110.44,110.5,110.42,110.46,8700.0,65.2119,65.2473,65.2001,65.2237,8700.0
2008-05-19 11:10:00,110.48,110.53,110.33,110.34,13800.0,65.2355,65.2651,65.147,65.1529,13800.0
2008-05-19 11:15:00,110.34,110.5,110.32,110.41,11000.0,65.1529,65.2473,65.1411,65.1942,11000.0
2008-05-19 11:20:00,110.44,110.6,110.35,110.57,23300.0,65.2119,65.3064,65.1588,65.2887,23300.0
2008-05-19 11:25:00,110.58,110.6,110.54,110.57,14100.0,65.2946,65.3064,65.271,65.2887,14100.0
2008-05-19 11:30:00,110.57,110.57,110.42,110.42,11800.0,65.2887,65.2887,65.2001,65.2001,11800.0
2008-05-19 11:35:00,110.4,110.4,110.22,110.32,17400.0,65.1883,65.1883,65.082,65.1411,17400.0
2008-05-19 11:40:00,110.28,110.34,110.24,110.31,16900.0,65.1174,65.1529,65.0938,65.1352,16900.0
2008-05-19 11:45:00,110.34,110.38,110.26,110.35,9800.0,65.1529,65.1765,65.1056,65.1588,9800.0
2008-05-19 11:50:00,110.36,110.39,110.33,110.37,6900.0,65.1647,65.1824,65.147,65.1706,6900.0
2008-05-19 11:55:00,110.33,110.47,110.3,110.47,11700.0,65.147,65.2296,65.1293,65.2296,11700.0
2008-05-19 12:00:00,110.44,110.45,110.36,110.38,4400.0,65.2119,65.2178,65.1647,65.1765,4400.0
2008-05-19 12:05:00,110.41,110.42,110.27,110.32,12800.0,65.1942,65.2001,65.1115,65.1411,12800.0
2008-05-19 12:10:00,110.42,110.42,110.36,110.4,8400.0,65.2001,65.2001,65.1647,65.1883,8400.0
2008-05-19 12:15:00,110.4,110.42,110.33,110.33,4100.0,65.1883,65.2001,65.147,65.147,4100.0
2008-05-19 12:20:00,110.33,110.37,110.3,110.32,1900.0,65.147,65.1706,65.1293,65.1411,1900.0
2008-05-19 12:25:00,110.32,110.41,110.32,110.33,6800.0,65.1411,65.1942,65.1411,65.147,6800.0
2008-05-19 12:30:00,110.37,110.41,110.33,110.37,4400.0,65.1706,65.1942,65.147,65.1706,4400.0
2008-05-19 12:35:00,110.36,110.39,110.25,110.3,7700.0,65.1647,65.1824,65.0997,65.1293,7700.0
2008-05-19 12:40:00,110.29,110.29,110.21,110.23,4100.0,65.1233,65.1233,65.0761,65.0879,4100.0
2008-05-19 12:45:00,110.24,110.24,110.09,110.1,7900.0,65.0938,65.0938,65.0053,65.0112,7900.0
2008-05-19 12:50:00,110.1,110.15,110.03,110.04,11300.0,65.0112,65.0407,64.9698,64.9757,11300.0
2008-05-19 12:55:00,110.07,110.15,110.01,110.04,10200.0,64.9934,65.0407,64.958,64.9757,10200.0
2008-05-19 13:00:00,110.12,110.15,110.05,110.11,5600.0,65.023,65.0407,64.9816,65.0171,5600.0
2008-05-19 13:05:00,110.11,110.14,110.07,110.1,3100.0,65.0171,65.0348,64.9934,65.0112,3100.0
2008-05-19 13:10:00,110.1,110.17,110.0,110.11,8400.0,65.0112,65.0525,64.9521,65.0171,8400.0
2008-05-19 13:15:00,110.13,110.16,110.05,110.1,14400.0,65.0289,65.0466,64.9816,65.0112,14400.0
2008-05-19 13:20:00,110.1,110.22,110.09,110.22,7300.0,65.0112,65.082,65.0053,65.082,7300.0
2008-05-19 13:25:00,110.22,110.3,110.14,110.26,3900.0,65.082,65.1293,65.0348,65.1056,3900.0
2008-05-19 13:30:00,110.26,110.31,110.02,110.02,7700.0,65.1056,65.1352,64.9639,64.9639,7700.0
2008-05-19 13:35:00,110.02,110.05,109.97,109.97,15800.0,64.9639,64.9816,64.9344,64.9344,15800.0
2008-05-19 13:40:00,109.99,110.04,109.95,109.99,24400.0,64.9462,64.9757,64.9226,64.9462,24400.0
2008-05-19 13:45:00,109.96,110.03,109.96,109.99,8800.0,64.9285,64.9698,64.9285,64.9462,8800.0
2008-05-19 13:50:00,109.99,110.01,109.96,110.0,18000.0,64.9462,64.958,64.9285,64.9521,18000.0
2008-05-19 13:55:00,110.02,110.04,109.95,109.99,22500.0,64.9639,64.9757,64.9226,64.9462,22500.0
2008-05-19 14:00:00,110.01,110.02,109.86,109.96,23500.0,64.958,64.9639,64.8694,64.9285,23500.0
2008-05-19 14:05:00,110.0,110.12,109.89,110.1,9200.0,64.9521,65.023,64.8872,65.0112,9200.0
2008-05-19 14:10:00,110.09,110.1,110.0,110.05,9200.0,65.0053,65.0112,64.9521,64.9816,9200.0
2008-05-19 14:15:00,110.04,110.05,109.64,109.82,32700.0,64.9757,64.9816,64.7395,64.8458,32700.0
2008-05-19 14:20:00,109.84,110.19,109.78,110.18,15300.0,64.8576,65.0643,64.8222,65.0584,15300.0
2008-05-19 14:25:00,110.17,110.17,109.85,110.07,34000.0,65.0525,65.0525,64.8635,64.9934,34000.0
2008-05-19 14:30:00,110.08,110.15,110.03,110.05,19500.0,64.9993,65.0407,64.9698,64.9816,19500.0
2008-05-19 14:35:00,110.05,110.18,110.03,110.07,5800.0,64.9816,65.0584,64.9698,64.9934,5800.0
2008-05-19 14:40:00,110.1,110.21,110.1,110.15,7000.0,65.0112,65.0761,65.0112,65.0407,7000.0
2008-05-19 14:45:00,110.14,110.15,110.06,110.12,10800.0,65.0348,65.0407,64.9875,65.023,10800.0
2008-05-19 14:50:00,110.07,110.3,110.07,110.29,7300.0,64.9934,65.1293,64.9934,65.1233,7300.0
2008-05-19 14:55:00,110.29,110.31,110.18,110.25,9000.0,65.1233,65.1352,65.0584,65.0997,9000.0
2008-05-19 15:00:00,110.23,110.3,110.08,110.12,12200.0,65.0879,65.1293,64.9993,65.023,12200.0
2008-05-19 15:05:00,110.08,110.17,110.06,110.17,8300.0,64.9993,65.0525,64.9875,65.0525,8300.0
2008-05-19 15:10:00,110.18,110.28,110.15,110.18,10100.0,65.0584,65.1174,65.0407,65.0584,10100.0
2008-05-19 15:15:00,110.21,110.23,110.02,110.05,7700.0,65.0761,65.0879,64.9639,64.9816,7700.0
2008-05-19 15:20:00,110.07,110.09,110.0,110.07,9200.0,64.9934,65.0053,64.9521,64.9934,9200.0
2008-05-19 15:25:00,110.06,110.11,109.98,110.05,8300.0,64.9875,65.0171,64.9403,64.9816,8300.0
2008-05-19 15:30:00,110.08,110.08,109.92,110.0,61600.0,64.9993,64.9993,64.9049,64.9521,61600.0
2008-05-19 15:35:00,110.01,110.01,109.67,109.67,34700.0,64.958,64.958,64.7573,64.7573,34700.0
2008-05-19 15:40:00,109.68,109.97,109.6,109.97,48600.0,64.7632,64.9344,64.7159,64.9344,48600.0
2008-05-19 15:45:00,109.97,110.0,109.82,109.97,43200.0,64.9344,64.9521,64.8458,64.9344,43200.0
2008-05-19 15:50:00,109.97,110.01,109.82,109.88,37400.0,64.9344,64.958,64.8458,64.8813,37400.0
2008-05-19 15:55:00,109.89,110.04,109.86,110.03,71400.0,64.8872,64.9757,64.8694,64.9698,71400.0
2008-05-20 09:30:00,109.63,109.74,108.33,109.39,49200.0,64.7336,64.7986,63.966,64.5919,49200.0
2008-05-20 09:35:00,109.38,109.7,109.28,109.55,36900.0,64.586,64.775,64.527,64.6864,36900.0
2008-05-20 09:40:00,109.55,109.61,109.4,109.55,57100.0,64.6864,64.7218,64.5978,64.6864,57100.0
2008-05-20 09:45:00,109.52,109.86,109.52,109.81,58100.0,64.6687,64.8694,64.6687,64.8399,58100.0
2008-05-20 09:50:00,109.85,109.91,109.63,109.63,25000.0,64.8635,64.899,64.7336,64.7336,25000.0
2008-05-20 09:55:00,109.6,109.86,109.51,109.83,25900.0,64.7159,64.8694,64.6628,64.8517,25900.0
2008-05-20 10:00:00,109.87,109.92,109.75,109.92,17600.0,64.8753,64.9049,64.8045,64.9049,17600.0
2008-05-20 10:05:00,109.94,109.96,109.85,109.92,20600.0,64.9167,64.9285,64.8635,64.9049,20600.0
2008-05-20 10:10:00,109.92,109.94,109.79,109.92,15500.0,64.9049,64.9167,64.8281,64.9049,15500.0
2008-05-20 10:15:00,109.95,109.97,109.82,109.85,17600.0,64.9226,64.9344,64.8458,64.8635,17600.0
2008-05-20 10:20:00,109.85,109.85,109.76,109.78,11600.0,64.8635,64.8635,64.8104,64.8222,11600.0
2008-05-20 10:25:00,109.76,109.81,109.66,109.67,13600.0,64.8104,64.8399,64.7514,64.7573,13600.0
2008-05-20 10:30:00,109.69,109.69,109.51,109.51,16900.0,64.7691,64.7691,64.6628,64.6628,16900.0
2008-05-20 10:35:00,109.5,109.57,109.43,109.45,15800.0,64.6569,64.6982,64.6155,64.6274,15800.0
2008-05-20 10:40:00,109.48,109.48,109.33,109.35,12100.0,64.6451,64.6451,64.5565,64.5683,12100.0
2008-05-20 10:45:00,109.36,109.41,109.35,109.4,9600.0,64.5742,64.6037,64.5683,64.5978,9600.0
2008-05-20 10:50:00,109.38,109.41,109.31,109.32,19500.0,64.586,64.6037,64.5447,64.5506,19500.0
2008-05-20 10:55:00,109.34,109.38,109.31,109.33,11800.0,64.5624,64.586,64.5447,64.5565,11800.0
2008-05-20 11:00:00,109.33,109.4,109.16,109.28,24200.0,64.5565,64.5978,64.4561,64.527,24200.0
2008-05-20 11:05:00,109.3,109.54,109.28,109.4,30200.0,64.5388,64.6805,64.527,64.5978,30200.0
2008-05-20 11:10:00,109.42,109.57,109.42,109.57,13700.0,64.6096,64.6982,64.6096,64.6982,13700.0
2008-05-20 11:15:00,109.58,109.6,109.49,109.57,13500.0,64.7041,64.7159,64.651,64.6982,13500.0
2008-05-20 11:20:00,109.57,109.69,109.5,109.66,7900.0,64.6982,64.7691,64.6569,64.7514,7900.0
2008-05-20 11:25:00,109.7,109.72,109.57,109.59,6300.0,64.775,64.7868,64.6982,64.71,6300.0
2008-05-20 11:30:00,109.56,109.62,109.55,109.55,6700.0,64.6923,64.7277,64.6864,64.6864,6700.0
2008-05-20 11:35:00,109.52,109.52,109.34,109.5,9400.0,64.6687,64.6687,64.5624,64.6569,9400.0
2008-05-20 11:40:00,109.47,109.5,109.24,109.24,7500.0,64.6392,64.6569,64.5034,64.5034,7500.0
2008-05-20 11:45:00,109.24,109.32,109.18,109.21,9000.0,64.5034,64.5506,64.4679,64.4856,9000.0
2008-05-20 11:50:00,109.24,109.25,109.13,109.17,8800.0,64.5034,64.5093,64.4384,64.462,8800.0
2008-05-20 11:55:00,109.19,109.26,109.12,109.26,10900.0,64.4738,64.5152,64.4325,64.5152,10900.0
2008-05-20 12:00:00,109.22,109.26,109.16,109.26,11700.0,64.4915,64.5152,64.4561,64.5152,11700.0
2008-05-20 12:05:00,109.26,109.38,109.26,109.37,11300.0,64.5152,64.586,64.5152,64.5801,11300.0
2008-05-20 12:10:00,109.38,109.4,109.3,109.39,10500.0,64.586,64.5978,64.5388,64.5919,10500.0
2008-05-20 12:15:00,109.39,109.46,109.34,109.44,10000.0,64.5919,64.6333,64.5624,64.6214,10000.0
2008-05-20 12:20:00,109.45,109.57,109.42,109.57,9900.0,64.6274,64.6982,64.6096,64.6982,9900.0
2008-05-20 12:25:00,109.56,109.57,109.38,109.39,9600.0,64.6923,64.6982,64.586,64.5919,9600.0
2008-05-20 12:30:00,109.43,109.43,109.25,109.25,12400.0,64.6155,64.6155,64.5093,64.5093,12400.0
2008-05-20 12:35:00,109.24,109.33,109.24,109.28,11800.0,64.5034,64.5565,64.5034,64.527,11800.0
2008-05-20 12:40:00,109.26,109.28,109.15,109.16,9300.0,64.5152,64.527,64.4502,64.4561,9300.0
2008-05-20 12:45:00,109.16,109.17,109.09,109.1,5800.0,64.4561,64.462,64.4148,64.4207,5800.0
2008-05-20 12:50:00,109.1,109.16,109.06,109.06,8300.0,64.4207,64.4561,64.3971,64.3971,8300.0
2008-05-20 12:55:00,109.06,109.12,109.05,109.11,10300.0,64.3971,64.4325,64.3912,64.4266,10300.0
2008-05-20 13:00:00,109.1,109.16,109.06,109.16,12900.0,64.4207,64.4561,64.3971,64.4561,12900.0
2008-05-20 13:05:00,109.16,109.32,109.14,109.28,13900.0,64.4561,64.5506,64.4443,64.527,13900.0
2008-05-20 13:10:00,109.3,109.37,109.28,109.36,4900.0,64.5388,64.5801,64.527,64.5742,4900.0
2008-05-20 13:15:00,109.35,109.36,109.29,109.35,5200.0,64.5683,64.5742,64.5329,64.5683,5200.0
2008-05-20 13:20:00,109.34,109.34,109.1,109.17,15600.0,64.5624,64.5624,64.4207,64.462,15600.0
2008-05-20 13:25:00,109.18,109.28,109.17,109.28,8300.0,64.4679,64.527,64.462,64.527,8300.0
2008-05-20 13:30:00,109.29,109.3,109.22,109.3,11900.0,64.5329,64.5388,64.4915,64.5388,11900.0
2008-05-20 13:35:00,109.29,109.29,109.15,109.17,11700.0,64.5329,64.5329,64.4502,64.462,11700.0
2008-05-20 13:40:00,109.14,109.15,109.02,109.08,11000.0,64.4443,64.4502,64.3734,64.4089,11000.0
2008-05-20 13:45:00,109.05,109.23,109.05,109.16,7100.0,64.3912,64.4974,64.3912,64.4561,7100.0
2008-05-20 13:50:00,109.17,109.28,109.13,109.18,7800.0,64.462,64.527,64.4384,64.4679,7800.0
2008-05-20 13:55:00,109.18,109.18,109.01,109.03,12900.0,64.4679,64.4679,64.3675,64.3794,12900.0
2008-05-20 14:00:00,109.02,109.09,108.88,108.96,17600.0,64.3734,64.4148,64.2908,64.338,17600.0
2008-05-20 14:05:00,108.95,109.01,108.87,108.89,18700.0,64.3321,64.3675,64.2849,64.2967,18700.0
2008-05-20 14:10:00,108.87,108.9,108.81,108.84,5000.0,64.2849,64.3026,64.2494,64.2672,5000.0
2008-05-20 14:15:00,108.82,108.82,108.66,108.68,12000.0,64.2554,64.2554,64.1609,64.1727,12000.0
2008-05-20 14:20:00,108.7,108.75,108.66,108.71,5800.0,64.1845,64.214,64.1609,64.1904,5800.0
2008-05-20 14:25:00,108.69,108.72,108.62,108.67,6500.0,64.1786,64.1963,64.1373,64.1668,6500.0
2008-05-20 14:30:00,108.64,108.86,108.64,108.83,8900.0,64.1491,64.279,64.1491,64.2613,8900.0
2008-05-20 14:35:00,108.84,109.04,108.84,109.04,10900.0,64.2672,64.3853,64.2672,64.3853,10900.0
2008-05-20 14:40:00,109.03,109.07,108.96,109.07,17700.0,64.3794,64.403,64.338,64.403,17700.0
2008-05-20 14:45:00,109.07,109.12,108.96,109.06,35500.0,64.403,64.4325,64.338,64.3971,35500.0
2008-05-20 14:50:00,109.1,109.19,109.06,109.12,13500.0,64.4207,64.4738,64.3971,64.4325,13500.0
2008-05-20 14:55:00,109.14,109.2,109.05,109.16,24000.0,64.4443,64.4797,64.3912,64.4561,24000.0
2008-05-20 15:00:00,109.17,109.25,109.14,109.22,25100.0,64.462,64.5093,64.4443,64.4915,25100.0
2008-05-20 15:05:00,109.25,109.36,109.23,109.25,25400.0,64.5093,64.5742,64.4974,64.5093,25400.0
2008-05-20 15:10:00,109.26,109.26,109.19,109.2,17300.0,64.5152,64.5152,64.4738,64.4797,17300.0
2008-05-20 15:15:00,109.22,109.4,109.19,109.3,24700.0,64.4915,64.5978,64.4738,64.5388,24700.0
2008-05-20 15:20:00,109.28,109.35,109.19,109.23,14000.0,64.527,64.5683,64.4738,64.4974,14000.0
2008-05-20 15:25:00,109.23,109.24,109.12,109.14,15000.0,64.4974,64.5034,64.4325,64.4443,15000.0
2008-05-20 15:30:00,109.13,109.14,108.88,108.93,26300.0,64.4384,64.4443,64.2908,64.3203,26300.0
2008-05-20 15:35:00,108.92,108.98,108.81,108.85,45600.0,64.3144,64.3498,64.2494,64.2731,45600.0
2008-05-20 15:40:00,108.85,109.13,108.82,109.13,30500.0,64.2731,64.4384,64.2554,64.4384,30500.0
2008-05-20 15:45:00,109.15,109.35,109.14,109.28,24200.0,64.4502,64.5683,64.4443,64.527,24200.0
2008-05-20 15:50:00,109.27,109.34,109.2,109.26,31200.0,64.5211,64.5624,64.4797,64.5152,31200.0
2008-05-20 15:55:00,109.26,109.29,109.11,109.17,37800.0,64.5152,64.5329,64.4266,64.462,37800.0
2008-05-21 09:30:00,109.08,109.8,109.0,109.76,33800.0,64.4089,64.834,64.3616,64.8104,33800.0
2008-05-21 09:35:00,109.68,109.99,109.5,109.95,19100.0,64.7632,64.9462,64.6569,64.9226,19100.0
2008-05-21 09:40:00,109.95,109.98,109.85,109.9,19000.0,64.9226,64.9403,64.8635,64.8931,19000.0
2008-05-21 09:45:00,109.91,109.95,109.78,109.8,13300.0,64.899,64.9226,64.8222,64.834,13300.0
2008-05-21 09:50:00,109.8,109.86,109.67,109.84,16800.0,64.834,64.8694,64.7573,64.8576,16800.0
2008-05-21 09:55:00,109.83,109.86,109.43,109.45,12900.0,64.8517,64.8694,64.6155,64.6274,12900.0
2008-05-21 10:00:00,109.45,109.55,109.33,109.47,26300.0,64.6274,64.6864,64.5565,64.6392,26300.0
2008-05-21 10:05:00,109.51,109.51,109.33,109.38,12200.0,64.6628,64.6628,64.5565,64.586,12200.0
2008-05-21 10:10:00,109.39,109.47,109.27,109.3,27600.0,64.5919,64.6392,64.5211,64.5388,27600.0
2008-05-21 10:15:00,109.32,109.34,109.2,109.24,14000.0,64.5506,64.5624,64.4797,64.5034,14000.0
2008-05-21 10:20:00,109.25,109.43,109.18,109.3,28500.0,64.5093,64.6155,64.4679,64.5388,28500.0
2008-05-21 10:25:00,109.28,109.54,109.25,109.44,21000.0,64.527,64.6805,64.5093,64.6214,21000.0
2008-05-21 10:30:00,109.45,109.45,108.88,108.9,24900.0,64.6274,64.6274,64.2908,64.3026,24900.0
2008-05-21 10:35:00,108.89,108.97,108.73,108.92,26800.0,64.2967,64.3439,64.2022,64.3144,26800.0
2008-05-21 10:40:00,108.92,109.0,108.81,109.0,15300.0,64.3144,64.3616,64.2494,64.3616,15300.0
2008-05-21 10:45:00,109.0,109.0,108.68,108.68,11800.0,64.3616,64.3616,64.1727,64.1727,11800.0
2008-05-21 10:50:00,108.68,108.69,108.34,108.39,16500.0,64.1727,64.1786,63.9719,64.0014,16500.0
2008-05-21 10:55:00,108.39,108.65,108.39,108.55,15400.0,64.0014,64.155,64.0014,64.0959,15400.0
2008-05-21 11:00:00,108.52,108.54,108.31,108.39,10000.0,64.0782,64.09,63.9542,64.0014,10000.0
2008-05-21 11:05:00,108.38,108.38,108.19,108.19,12300.0,63.9955,63.9955,63.8834,63.8834,12300.0
2008-05-21 11:10:00,108.19,108.3,108.15,108.26,5800.0,63.8834,63.9483,63.8597,63.9247,5800.0
2008-05-21 11:15:00,108.3,108.42,108.28,108.38,7500.0,63.9483,64.0192,63.9365,63.9955,7500.0
2008-05-21 11:20:00,108.41,108.48,108.38,108.45,8700.0,64.0133,64.0546,63.9955,64.0369,8700.0
2008-05-21 11:25:00,108.46,108.69,108.46,108.67,8800.0,64.0428,64.1786,64.0428,64.1668,8800.0
2008-05-21 11:30:00,108.67,108.68,108.43,108.48,11900.0,64.1668,64.1727,64.0251,64.0546,11900.0
2008-05-21 11:35:00,108.52,108.57,108.43,108.43,12200.0,64.0782,64.1077,64.0251,64.0251,12200.0
2008-05-21 11:40:00,108.43,108.55,108.27,108.27,8100.0,64.0251,64.0959,63.9306,63.9306,8100.0
2008-05-21 11:45:00,108.27,108.36,108.27,108.29,7900.0,63.9306,63.9837,63.9306,63.9424,7900.0
2008-05-21 11:50:00,108.31,108.44,108.3,108.44,10000.0,63.9542,64.031,63.9483,64.031,10000.0
2008-05-21 11:55:00,108.44,108.49,108.34,108.39,15500.0,64.031,64.0605,63.9719,64.0014,15500.0
2008-05-21 12:00:00,108.38,108.41,108.38,108.4,3200.0,63.9955,64.0133,63.9955,64.0074,3200.0
2008-05-21 12:05:00,108.4,108.41,108.25,108.25,12800.0,64.0074,64.0133,63.9188,63.9188,12800.0
2008-05-21 12:10:00,108.28,108.46,108.28,108.38,9300.0,63.9365,64.0428,63.9365,63.9955,9300.0
2008-05-21 12:15:00,108.38,108.42,108.31,108.31,4100.0,63.9955,64.0192,63.9542,63.9542,4100.0
2008-05-21 12:20:00,108.35,108.43,108.33,108.43,5800.0,63.9778,64.0251,63.966,64.0251,5800.0
2008-05-21 12:25:00,108.4,108.54,108.37,108.46,16400.0,64.0074,64.09,63.9896,64.0428,16400.0
2008-05-21 12:30:00,108.46,108.46,108.35,108.44,10400.0,64.0428,64.0428,63.9778,64.031,10400.0
2008-05-21 12:35:00,108.43,108.45,108.25,108.25,10200.0,64.0251,64.0369,63.9188,63.9188,10200.0
2008-05-21 12:40:00,108.26,108.47,108.25,108.47,15200.0,63.9247,64.0487,63.9188,64.0487,15200.0
2008-05-21 12:45:00,108.45,108.66,108.45,108.66,12500.0,64.0369,64.1609,64.0369,64.1609,12500.0
2008-05-21 12:50:00,108.64,108.66,108.36,108.38,9800.0,64.1491,64.1609,63.9837,63.9955,9800.0
2008-05-21 12:55:00,108.43,108.45,108.4,108.41,3200.0,64.0251,64.0369,64.0074,64.0133,3200.0
2008-05-21 13:00:00,108.41,108.43,108.24,108.24,9600.0,64.0133,64.0251,63.9129,63.9129,9600.0
2008-05-21 13:05:00,108.26,108.26,108.07,108.07,8400.0,63.9247,63.9247,63.8125,63.8125,8400.0
2008-05-21 13:10:00,108.07,108.16,108.07,108.14,7700.0,63.8125,63.8656,63.8125,63.8538,7700.0
2008-05-21 13:15:00,108.14,108.14,108.07,108.07,9300.0,63.8538,63.8538,63.8125,63.8125,9300.0
2008-05-21 13:20:00,108.09,108.1,108.0,108.05,8500.0,63.8243,63.8302,63.7712,63.8007,8500.0
2008-05-21 13:25:00,108.02,108.06,108.0,108.01,4500.0,63.783,63.8066,63.7712,63.7771,4500.0
2008-05-21 13:30:00,108.04,108.14,108.0,108.11,7800.0,63.7948,63.8538,63.7712,63.8361,7800.0
2008-05-21 13:35:00,108.12,108.3,108.1,108.24,8600.0,63.842,63.9483,63.8302,63.9129,8600.0
2008-05-21 13:40:00,108.24,108.39,108.24,108.37,5200.0,63.9129,64.0014,63.9129,63.9896,5200.0
2008-05-21 13:45:00,108.38,108.44,108.33,108.33,19300.0,63.9955,64.031,63.966,63.966,19300.0
2008-05-21 13:50:00,108.33,108.41,108.28,108.28,13400.0,63.966,64.0133,63.9365,63.9365,13400.0
2008-05-21 13:55:00,108.27,108.29,108.04,108.12,10600.0,63.9306,63.9424,63.7948,63.842,10600.0
2008-05-21 14:00:00,108.1,108.2,107.82,107.97,51100.0,63.8302,63.8893,63.6649,63.7534,51100.0
2008-05-21 14:05:00,107.98,108.35,107.87,107.88,51300.0,63.7594,63.9778,63.6944,63.7003,51300.0
2008-05-21 14:10:00,107.9,108.01,107.71,108.01,22900.0,63.7121,63.7771,63.5999,63.7771,22900.0
2008-05-21 14:15:00,108.0,108.02,107.83,107.99,24800.0,63.7712,63.783,63.6708,63.7653,24800.0
2008-05-21 14:20:00,107.99,108.03,107.9,107.92,31100.0,63.7653,63.7889,63.7121,63.7239,31100.0
2008-05-21 14:25:00,107.9,107.92,107.52,107.65,25400.0,63.7121,63.7239,63.4877,63.5645,25400.0
2008-05-21 14:30:00,107.63,107.66,107.3,107.3,47200.0,63.5527,63.5704,63.3578,63.3578,47200.0
2008-05-21 14:35:00,107.38,107.53,107.24,107.39,31000.0,63.4051,63.4936,63.3224,63.411,31000.0
2008-05-21 14:40:00,107.4,107.43,107.24,107.27,16500.0,63.4169,63.4346,63.3224,63.3401,16500.0
2008-05-21 14:45:00,107.27,107.27,107.0,107.04,33400.0,63.3401,63.3401,63.1807,63.2043,33400.0
2008-05-21 14:50:00,107.01,107.25,106.98,107.22,27700.0,63.1866,63.3283,63.1689,63.3106,27700.0
2008-05-21 14:55:00,107.21,107.34,107.07,107.34,9000.0,63.3047,63.3815,63.222,63.3815,9000.0
2008-05-21 15:00:00,107.34,107.34,107.23,107.23,14500.0,63.3815,63.3815,63.3165,63.3165,14500.0
2008-05-21 15:05:00,107.25,107.31,107.14,107.31,17600.0,63.3283,63.3637,63.2634,63.3637,17600.0
2008-05-21 15:10:00,107.31,107.38,107.21,107.37,14500.0,63.3637,63.4051,63.3047,63.3992,14500.0
2008-05-21 15:15:00,107.4,107.46,107.33,107.35,15500.0,63.4169,63.4523,63.3755,63.3874,15500.0
2008-05-21 15:20:00,107.3,107.39,107.27,107.31,16000.0,63.3578,63.411,63.3401,63.3637,16000.0
2008-05-21 15:25:00,107.29,107.36,107.23,107.28,10200.0,63.3519,63.3933,63.3165,63.346,10200.0
2008-05-21 15:30:00,107.26,107.44,107.21,107.4,19000.0,63.3342,63.4405,63.3047,63.4169,19000.0
2008-05-21 15:35:00,107.4,107.44,107.31,107.32,21000.0,63.4169,63.4405,63.3637,63.3696,21000.0
2008-05-21 15:40:00,107.32,107.32,106.9,106.94,34700.0,63.3696,63.3696,63.1216,63.1453,34700.0
2008-05-21 15:45:00,106.95,107.31,106.93,107.23,31800.0,63.1512,63.3637,63.1394,63.3165,31800.0
2008-05-21 15:50:00,107.25,107.27,106.98,106.99,39800.0,63.3283,63.3401,63.1689,63.1748,39800.0
2008-05-21 15:55:00,106.97,107.1,106.82,107.03,67300.0,63.163,63.2397,63.0744,63.1984,67300.0
2008-05-22 09:30:00,106.89,107.7,106.89,107.51,24600.0,63.1157,63.594,63.1157,63.4818,24600.0
2008-05-22 09:35:00,107.49,107.54,107.19,107.47,18200.0,63.47,63.4995,63.2929,63.4582,18200.0
2008-05-22 09:40:00,107.49,107.57,107.31,107.36,31400.0,63.47,63.5173,63.3637,63.3933,31400.0
2008-05-22 09:45:00,107.31,107.34,106.89,106.9,17200.0,63.3637,63.3815,63.1157,63.1216,17200.0
2008-05-22 09:50:00,106.84,106.92,106.67,106.83,19000.0,63.0862,63.1335,62.9858,63.0803,19000.0
2008-05-22 09:55:00,106.87,107.08,106.74,106.87,16400.0,63.1039,63.2279,63.0272,63.1039,16400.0
2008-05-22 10:00:00,106.84,107.09,106.84,107.09,16900.0,63.0862,63.2338,63.0862,63.2338,16900.0
2008-05-22 10:05:00,107.15,107.19,106.96,106.96,9800.0,63.2693,63.2929,63.1571,63.1571,9800.0
2008-05-22 10:10:00,106.95,107.09,106.93,107.02,16300.0,63.1512,63.2338,63.1394,63.1925,16300.0
2008-05-22 10:15:00,106.97,107.01,106.61,106.77,19900.0,63.163,63.1866,62.9504,63.0449,19900.0
2008-05-22 10:20:00,106.74,106.91,106.65,106.79,13200.0,63.0272,63.1275,62.974,63.0567,13200.0
2008-05-22 10:25:00,106.79,106.92,106.75,106.84,19200.0,63.0567,63.1335,63.0331,63.0862,19200.0
2008-05-22 10:30:00,106.78,107.13,106.71,106.98,27200.0,63.0508,63.2575,63.0095,63.1689,27200.0
2008-05-22 10:35:00,106.91,107.18,106.84,107.15,10300.0,63.1275,63.287,63.0862,63.2693,10300.0
2008-05-22 10:40:00,107.15,107.2,106.98,107.06,21600.0,63.2693,63.2988,63.1689,63.2161,21600.0
2008-05-22 10:45:00,107.09,107.09,106.9,106.96,11800.0,63.2338,63.2338,63.1216,63.1571,11800.0
2008-05-22 10:50:00,107.03,107.03,106.7,106.75,18400.0,63.1984,63.1984,63.0035,63.0331,18400.0
2008-05-22 10:55:00,106.78,106.89,106.75,106.89,9300.0,63.0508,63.1157,63.0331,63.1157,9300.0
2008-05-22 11:00:00,106.94,107.0,106.81,106.85,15600.0,63.1453,63.1807,63.0685,63.0921,15600.0
2008-05-22 11:05:00,106.85,107.0,106.82,106.88,14400.0,63.0921,63.1807,63.0744,63.1098,14400.0
2008-05-22 11:10:00,106.9,107.04,106.74,106.75,23300.0,63.1216,63.2043,63.0272,63.0331,23300.0
2008-05-22 11:15:00,106.75,106.75,106.6,106.61,15400.0,63.0331,63.0331,62.9445,62.9504,15400.0
2008-05-22 11:20:00,106.61,106.89,106.61,106.89,10500.0,62.9504,63.1157,62.9504,63.1157,10500.0
2008-05-22 11:25:00,106.98,107.02,106.89,106.94,24100.0,63.1689,63.1925,63.1157,63.1453,24100.0
2008-05-22 11:30:00,106.96,106.96,106.74,106.74,12300.0,63.1571,63.1571,63.0272,63.0272,12300.0
2008-05-22 11:35:00,106.74,106.79,106.67,106.71,10000.0,63.0272,63.0567,62.9858,63.0095,10000.0
2008-05-22 11:40:00,106.69,106.73,106.6,106.62,14100.0,62.9976,63.0213,62.9445,62.9563,14100.0
2008-05-22 11:45:00,106.62,106.71,106.62,106.71,10700.0,62.9563,63.0095,62.9563,63.0095,10700.0
2008-05-22 11:50:00,106.71,106.95,106.71,106.94,11900.0,63.0095,63.1512,63.0095,63.1453,11900.0
2008-05-22 11:55:00,106.94,106.94,106.82,106.85,19200.0,63.1453,63.1453,63.0744,63.0921,19200.0
2008-05-22 12:00:00,106.85,107.01,106.85,107.01,14400.0,63.0921,63.1866,63.0921,63.1866,14400.0
2008-05-22 12:05:00,106.99,107.02,106.86,106.91,19100.0,63.1748,63.1925,63.098,63.1275,19100.0
2008-05-22 12:10:00,106.92,107.12,106.77,106.98,31600.0,63.1335,63.2515,63.0449,63.1689,31600.0
2008-05-22 12:15:00,106.98,107.01,106.93,107.01,5500.0,63.1689,63.1866,63.1394,63.1866,5500.0
2008-05-22 12:20:00,107.01,107.21,106.98,107.17,16900.0,63.1866,63.3047,63.1689,63.2811,16900.0
2008-05-22 12:25:00,107.15,107.23,107.14,107.18,12200.0,63.2693,63.3165,63.2634,63.287,12200.0
2008-05-22 12:30:00,107.14,107.19,107.11,107.18,9300.0,63.2634,63.2929,63.2456,63.287,9300.0
2008-05-22 12:35:00,107.18,107.36,107.17,107.36,9700.0,63.287,63.3933,63.2811,63.3933,9700.0
2008-05-22 12:40:00,107.37,107.47,107.33,107.47,14600.0,63.3992,63.4582,63.3755,63.4582,14600.0
2008-05-22 12:45:00,107.44,107.48,107.3,107.47,15400.0,63.4405,63.4641,63.3578,63.4582,15400.0
2008-05-22 12:50:00,107.46,107.46,107.31,107.33,8700.0,63.4523,63.4523,63.3637,63.3755,8700.0
2008-05-22 12:55:00,107.34,107.42,107.28,107.28,8200.0,63.3815,63.4287,63.346,63.346,8200.0
2008-05-22 13:00:00,107.31,107.43,107.27,107.35,8100.0,63.3637,63.4346,63.3401,63.3874,8100.0
2008-05-22 13:05:00,107.35,107.36,107.23,107.26,6100.0,63.3874,63.3933,63.3165,63.3342,6100.0
2008-05-22 13:10:00,107.25,107.26,107.02,107.05,8500.0,63.3283,63.3342,63.1925,63.2102,8500.0
2008-05-22 13:15:00,107.07,107.09,107.01,107.03,6300.0,63.222,63.2338,63.1866,63.1984,6300.0
2008-05-22 13:20:00,107.06,107.15,107.04,107.15,3400.0,63.2161,63.2693,63.2043,63.2693,3400.0
2008-05-22 13:25:00,107.11,107.2,107.11,107.14,6100.0,63.2456,63.2988,63.2456,63.2634,6100.0
2008-05-22 13:30:00,107.11,107.11,106.98,106.99,7900.0,63.2456,63.2456,63.1689,63.1748,7900.0
2008-05-22 13:35:00,107.0,107.19,107.0,107.14,4400.0,63.1807,63.2929,63.1807,63.2634,4400.0
2008-05-22 13:40:00,107.14,107.2,107.11,107.2,6000.0,63.2634,63.2988,63.2456,63.2988,6000.0
2008-05-22 13:45:00,107.17,107.17,107.04,107.13,8100.0,63.2811,63.2811,63.2043,63.2575,8100.0
2008-05-22 13:50:00,107.17,107.22,107.01,107.01,10000.0,63.2811,63.3106,63.1866,63.1866,10000.0
2008-05-22 13:55:00,107.01,107.05,106.96,107.02,45700.0,63.1866,63.2102,63.1571,63.1925,45700.0
2008-05-22 14:00:00,107.05,107.11,107.02,107.11,5900.0,63.2102,63.2456,63.1925,63.2456,5900.0
2008-05-22 14:05:00,107.13,107.19,106.93,106.94,11900.0,63.2575,63.2929,63.1394,63.1453,11900.0
2008-05-22 14:10:00,106.94,107.0,106.85,106.92,16300.0,63.1453,63.1807,63.0921,63.1335,16300.0
2008-05-22 14:15:00,106.93,106.98,106.8,106.86,16400.0,63.1394,63.1689,63.0626,63.098,16400.0
2008-05-22 14:20:00,106.88,107.0,106.85,106.97,12700.0,63.1098,63.1807,63.0921,63.163,12700.0
2008-05-22 14:25:00,106.94,107.14,106.88,106.9,19600.0,63.1453,63.2634,63.1098,63.1216,19600.0
2008-05-22 14:30:00,106.91,107.05,106.84,107.05,10100.0,63.1275,63.2102,63.0862,63.2102,10100.0
2008-05-22 14:35:00,107.11,107.18,107.06,107.1,9400.0,63.2456,63.287,63.2161,63.2397,9400.0
2008-05-22 14:40:00,107.07,107.26,107.05,107.16,8800.0,63.222,63.3342,63.2102,63.2752,8800.0
2008-05-22 14:45:00,107.12,107.29,107.08,107.28,22300.0,63.2515,63.3519,63.2279,63.346,22300.0
2008-05-22 14:50:00,107.29,107.39,107.23,107.33,12700.0,63.3519,63.411,63.3165,63.3755,12700.0
2008-05-22 14:55:00,107.31,107.44,107.27,107.38,31900.0,63.3637,63.4405,63.3401,63.4051,31900.0
2008-05-22 15:00:00,107.35,107.41,107.3,107.36,8200.0,63.3874,63.4228,63.3578,63.3933,8200.0
2008-05-22 15:05:00,107.36,107.47,107.35,107.37,10200.0,63.3933,63.4582,63.3874,63.3992,10200.0
2008-05-22 15:10:00,107.36,107.41,107.32,107.33,9400.0,63.3933,63.4228,63.3696,63.3755,9400.0
2008-05-22 15:15:00,107.33,107.35,107.26,107.33,8300.0,63.3755,63.3874,63.3342,63.3755,8300.0
2008-05-22 15:20:00,107.28,107.29,107.1,107.1,14000.0,63.346,63.3519,63.2397,63.2397,14000.0
2008-05-22 15:25:00,107.1,107.16,107.05,107.09,10100.0,63.2397,63.2752,63.2102,63.2338,10100.0
2008-05-22 15:30:00,107.1,107.17,107.02,107.1,14200.0,63.2397,63.2811,63.1925,63.2397,14200.0
2008-05-22 15:35:00,107.08,107.15,107.02,107.14,8400.0,63.2279,63.2693,63.1925,63.2634,8400.0
2008-05-22 15:40:00,107.14,107.27,107.13,107.14,18500.0,63.2634,63.3401,63.2575,63.2634,18500.0
2008-05-22 15:45:00,107.14,107.19,107.09,107.12,11100.0,63.2634,63.2929,63.2338,63.2515,11100.0
2008-05-22 15:50:00,107.12,107.21,107.12,107.2,14000.0,63.2515,63.3047,63.2515,63.2988,14000.0
2008-05-22 15:55:00,107.17,107.23,107.13,107.13,21300.0,63.2811,63.3165,63.2575,63.2575,21300.0
2008-05-23 09:30:00,107.25,108.11,107.25,108.08,74000.0,63.3283,63.8361,63.3283,63.8184,74000.0
2008-05-23 09:35:00,108.07,108.2,107.9,108.18,40000.0,63.8125,63.8893,63.7121,63.8774,40000.0
2008-05-23 09:40:00,108.18,108.42,108.18,108.31,70800.0,63.8774,64.0192,63.8774,63.9542,70800.0
2008-05-23 09:45:00,108.32,108.45,107.77,107.77,53300.0,63.9601,64.0369,63.6354,63.6354,53300.0
2008-05-23 09:50:00,107.8,108.06,107.79,108.06,48200.0,63.6531,63.8066,63.6472,63.8066,48200.0
2008-05-23 09:55:00,108.0,108.12,107.94,107.95,39100.0,63.7712,63.842,63.7357,63.7416,39100.0
2008-05-23 10:00:00,107.97,108.42,107.97,108.34,26900.0,63.7534,64.0192,63.7534,63.9719,26900.0
2008-05-23 10:05:00,108.38,108.67,108.35,108.62,46000.0,63.9955,64.1668,63.9778,64.1373,46000.0
2008-05-23 10:10:00,108.61,108.66,108.42,108.61,22300.0,64.1314,64.1609,64.0192,64.1314,22300.0
2008-05-23 10:15:00,108.62,108.67,108.3,108.33,25900.0,64.1373,64.1668,63.9483,63.966,25900.0
2008-05-23 10:20:00,108.36,108.58,108.36,108.41,13500.0,63.9837,64.1136,63.9837,64.0133,13500.0
2008-05-23 10:25:00,108.42,108.5,108.4,108.41,16900.0,64.0192,64.0664,64.0074,64.0133,16900.0
2008-05-23 10:30:00,108.39,108.4,108.16,108.33,23700.0,64.0014,64.0074,63.8656,63.966,23700.0
2008-05-23 10:35:00,108.32,108.36,108.23,108.3,14000.0,63.9601,63.9837,63.907,63.9483,14000.0
2008-05-23 10:40:00,108.29,108.35,108.25,108.34,10700.0,63.9424,63.9778,63.9188,63.9719,10700.0
2008-05-23 10:45:00,108.35,108.36,108.14,108.14,15800.0,63.9778,63.9837,63.8538,63.8538,15800.0
2008-05-23 10:50:00,108.17,108.17,108.08,108.09,12200.0,63.8715,63.8715,63.8184,63.8243,12200.0
2008-05-23 10:55:00,108.12,108.3,108.05,108.3,10400.0,63.842,63.9483,63.8007,63.9483,10400.0
2008-05-23 11:00:00,108.3,108.37,108.28,108.28,10400.0,63.9483,63.9896,63.9365,63.9365,10400.0
2008-05-23 11:05:00,108.29,108.31,108.18,108.19,9700.0,63.9424,63.9542,63.8774,63.8834,9700.0
2008-05-23 11:10:00,108.18,108.18,107.75,107.82,12600.0,63.8774,63.8774,63.6235,63.6649,12600.0
2008-05-23 11:15:00,107.82,107.89,107.82,107.87,5300.0,63.6649,63.7062,63.6649,63.6944,5300.0
2008-05-23 11:20:00,107.88,107.99,107.87,107.88,12500.0,63.7003,63.7653,63.6944,63.7003,12500.0
2008-05-23 11:25:00,107.88,107.97,107.88,107.95,7500.0,63.7003,63.7534,63.7003,63.7416,7500.0
2008-05-23 11:30:00,107.95,107.97,107.75,107.79,13300.0,63.7416,63.7534,63.6235,63.6472,13300.0
2008-05-23 11:35:00,107.78,107.82,107.7,107.82,11000.0,63.6413,63.6649,63.594,63.6649,11000.0
2008-05-23 11:40:00,107.83,107.91,107.82,107.88,6700.0,63.6708,63.718,63.6649,63.7003,6700.0
2008-05-23 11:45:00,107.89,108.03,107.88,107.98,11400.0,63.7062,63.7889,63.7003,63.7594,11400.0
2008-05-23 11:50:00,107.95,107.96,107.8,107.83,10400.0,63.7416,63.7475,63.6531,63.6708,10400.0
2008-05-23 11:55:00,107.86,107.86,107.74,107.78,7300.0,63.6885,63.6885,63.6176,63.6413,7300.0
2008-05-23 12:00:00,107.79,107.91,107.77,107.86,9500.0,63.6472,63.718,63.6354,63.6885,9500.0
2008-05-23 12:05:00,107.85,107.97,107.85,107.89,7500.0,63.6826,63.7534,63.6826,63.7062,7500.0
2008-05-23 12:10:00,107.92,107.98,107.89,107.94,3700.0,63.7239,63.7594,63.7062,63.7357,3700.0
2008-05-23 12:15:00,107.95,107.97,107.81,107.81,9900.0,63.7416,63.7534,63.659,63.659,9900.0
2008-05-23 12:20:00,107.81,107.86,107.73,107.85,6300.0,63.659,63.6885,63.6117,63.6826,6300.0
2008-05-23 12:25:00,107.85,107.88,107.81,107.85,7600.0,63.6826,63.7003,63.659,63.6826,7600.0
2008-05-23 12:30:00,107.89,107.96,107.85,107.9,4600.0,63.7062,63.7475,63.6826,63.7121,4600.0
2008-05-23 12:35:00,107.9,107.92,107.84,107.85,6000.0,63.7121,63.7239,63.6767,63.6826,6000.0
2008-05-23 12:40:00,107.84,107.87,107.69,107.69,5800.0,63.6767,63.6944,63.5881,63.5881,5800.0
2008-05-23 12:45:00,107.68,107.7,107.64,107.69,3800.0,63.5822,63.594,63.5586,63.5881,3800.0
2008-05-23 12:50:00,107.71,107.72,107.51,107.51,11100.0,63.5999,63.6058,63.4818,63.4818,11100.0
2008-05-23 12:55:00,107.51,107.57,107.34,107.4,17400.0,63.4818,63.5173,63.3815,63.4169,17400.0
2008-05-23 13:00:00,107.35,107.42,107.32,107.34,14500.0,63.3874,63.4287,63.3696,63.3815,14500.0
2008-05-23 13:05:00,107.37,107.5,107.36,107.5,3700.0,63.3992,63.4759,63.3933,63.4759,3700.0
2008-05-23 13:10:00,107.48,107.52,107.45,107.48,5900.0,63.4641,63.4877,63.4464,63.4641,5900.0
2008-05-23 13:15:00,107.47,107.55,107.4,107.5,9100.0,63.4582,63.5055,63.4169,63.4759,9100.0
2008-05-23 13:20:00,107.52,107.56,107.43,107.44,8600.0,63.4877,63.5114,63.4346,63.4405,8600.0
2008-05-23 13:25:00,107.45,107.48,107.42,107.44,4500.0,63.4464,63.4641,63.4287,63.4405,4500.0
2008-05-23 13:30:00,107.47,107.6,107.46,107.54,11500.0,63.4582,63.535,63.4523,63.4995,11500.0
2008-05-23 13:35:00,107.56,107.57,107.28,107.33,9700.0,63.5114,63.5173,63.346,63.3755,9700.0
2008-05-23 13:40:00,107.33,107.36,107.25,107.33,10200.0,63.3755,63.3933,63.3283,63.3755,10200.0
2008-05-23 13:45:00,107.34,107.39,107.29,107.32,8800.0,63.3815,63.411,63.3519,63.3696,8800.0
2008-05-23 13:50:00,107.31,107.33,107.08,107.08,14600.0,63.3637,63.3755,63.2279,63.2279,14600.0
2008-05-23 13:55:00,107.07,107.09,106.95,106.98,13100.0,63.222,63.2338,63.1512,63.1689,13100.0
2008-05-23 14:00:00,106.96,107.06,106.95,107.0,8900.0,63.1571,63.2161,63.1512,63.1807,8900.0
2008-05-23 14:05:00,107.0,107.2,107.0,107.2,10100.0,63.1807,63.2988,63.1807,63.2988,10100.0
2008-05-23 14:10:00,107.19,107.19,107.11,107.12,7200.0,63.2929,63.2929,63.2456,63.2515,7200.0
2008-05-23 14:15:00,107.12,107.23,107.07,107.16,9700.0,63.2515,63.3165,63.222,63.2752,9700.0
2008-05-23 14:20:00,107.16,107.17,107.08,107.12,10100.0,63.2752,63.2811,63.2279,63.2515,10100.0
2008-05-23 14:25:00,107.14,107.22,107.07,107.22,7500.0,63.2634,63.3106,63.222,63.3106,7500.0
2008-05-23 14:30:00,107.29,107.31,107.17,107.25,7400.0,63.3519,63.3637,63.2811,63.3283,7400.0
2008-05-23 14:35:00,107.27,107.3,107.22,107.27,6900.0,63.3401,63.3578,63.3106,63.3401,6900.0
2008-05-23 14:40:00,107.28,107.35,107.25,107.32,10100.0,63.346,63.3874,63.3283,63.3696,10100.0
2008-05-23 14:45:00,107.33,107.58,107.33,107.57,8000.0,63.3755,63.5232,63.3755,63.5173,8000.0
2008-05-23 14:50:00,107.58,107.58,107.42,107.46,11100.0,63.5232,63.5232,63.4287,63.4523,11100.0
2008-05-23 14:55:00,107.44,107.52,107.36,107.38,6600.0,63.4405,63.4877,63.3933,63.4051,6600.0
2008-05-23 15:00:00,107.36,107.46,107.3,107.39,9500.0,63.3933,63.4523,63.3578,63.411,9500.0
2008-05-23 15:05:00,107.39,107.44,107.34,107.4,6700.0,63.411,63.4405,63.3815,63.4169,6700.0
2008-05-23 15:10:00,107.42,107.45,107.26,107.28,15700.0,63.4287,63.4464,63.3342,63.346,15700.0
2008-05-23 15:15:00,107.28,107.32,107.19,107.24,10200.0,63.346,63.3696,63.2929,63.3224,10200.0
2008-05-23 15:20:00,107.23,107.32,107.2,107.21,12200.0,63.3165,63.3696,63.2988,63.3047,12200.0
2008-05-23 15:25:00,107.21,107.42,107.2,107.4,11800.0,63.3047,63.4287,63.2988,63.4169,11800.0
2008-05-23 15:30:00,107.4,107.61,107.4,107.57,20500.0,63.4169,63.5409,63.4169,63.5173,20500.0
2008-05-23 15:35:00,107.58,107.61,107.5,107.54,19500.0,63.5232,63.5409,63.4759,63.4995,19500.0
2008-05-23 15:40:00,107.52,107.64,107.52,107.58,29500.0,63.4877,63.5586,63.4877,63.5232,29500.0
2008-05-23 15:45:00,107.62,107.73,107.57,107.71,40400.0,63.5468,63.6117,63.5173,63.5999,40400.0
2008-05-23 15:50:00,107.71,107.74,107.53,107.55,35700.0,63.5999,63.6176,63.4936,63.5055,35700.0
2008-05-23 15:55:00,107.56,107.61,107.41,107.43,34600.0,63.5114,63.5409,63.4228,63.4346,34600.0
2008-05-27 09:30:00,107.27,108.33,107.27,108.32,39900.0,63.3401,63.966,63.3401,63.9601,39900.0
2008-05-27 09:35:00,108.33,108.43,107.5,107.59,31900.0,63.966,64.0251,63.4759,63.5291,31900.0
2008-05-27 09:40:00,107.53,107.53,107.0,107.35,24400.0,63.4936,63.4936,63.1807,63.3874,24400.0
2008-05-27 09:45:00,107.4,107.46,107.08,107.28,20900.0,63.4169,63.4523,63.2279,63.346,20900.0
2008-05-27 09:50:00,107.32,107.34,107.23,107.23,11200.0,63.3696,63.3815,63.3165,63.3165,11200.0
2008-05-27 09:55:00,107.22,107.22,107.0,107.06,11000.0,63.3106,63.3106,63.1807,63.2161,11000.0
2008-05-27 10:00:00,107.02,107.37,106.79,107.35,24800.0,63.1925,63.3992,63.0567,63.3874,24800.0
2008-05-27 10:05:00,107.37,107.62,107.34,107.55,19200.0,63.3992,63.5468,63.3815,63.5055,19200.0
2008-05-27 10:10:00,107.55,107.55,107.1,107.11,9000.0,63.5055,63.5055,63.2397,63.2456,9000.0
2008-05-27 10:15:00,107.11,107.36,107.01,107.35,20700.0,63.2456,63.3933,63.1866,63.3874,20700.0
2008-05-27 10:20:00,107.3,107.42,107.29,107.38,10400.0,63.3578,63.4287,63.3519,63.4051,10400.0
2008-05-27 10:25:00,107.38,107.41,107.11,107.11,7000.0,63.4051,63.4228,63.2456,63.2456,7000.0
2008-05-27 10:30:00,107.1,107.33,107.1,107.28,5000.0,63.2397,63.3755,63.2397,63.346,5000.0
2008-05-27 10:35:00,107.29,107.31,107.18,107.23,16000.0,63.3519,63.3637,63.287,63.3165,16000.0
2008-05-27 10:40:00,107.25,107.34,107.23,107.32,11000.0,63.3283,63.3815,63.3165,63.3696,11000.0
2008-05-27 10:45:00,107.31,107.32,107.26,107.31,5000.0,63.3637,63.3696,63.3342,63.3637,5000.0
2008-05-27 10:50:00,107.32,107.43,107.26,107.41,11300.0,63.3696,63.4346,63.3342,63.4228,11300.0
2008-05-27 10:55:00,107.44,107.62,107.41,107.59,17900.0,63.4405,63.5468,63.4228,63.5291,17900.0
2008-05-27 11:00:00,107.65,107.65,107.55,107.65,14600.0,63.5645,63.5645,63.5055,63.5645,14600.0
2008-05-27 11:05:00,107.66,107.69,107.17,107.17,15900.0,63.5704,63.5881,63.2811,63.2811,15900.0
2008-05-27 11:10:00,107.21,107.42,107.14,107.36,15200.0,63.3047,63.4287,63.2634,63.3933,15200.0
2008-05-27 11:15:00,107.38,107.43,107.27,107.34,13000.0,63.4051,63.4346,63.3401,63.3815,13000.0
2008-05-27 11:20:00,107.34,107.34,107.12,107.18,30400.0,63.3815,63.3815,63.2515,63.287,30400.0
2008-05-27 11:25:00,107.16,107.31,107.13,107.24,14900.0,63.2752,63.3637,63.2575,63.3224,14900.0
2008-05-27 11:30:00,107.24,107.28,107.15,107.15,4900.0,63.3224,63.346,63.2693,63.2693,4900.0
2008-05-27 11:35:00,107.13,107.34,107.13,107.23,12800.0,63.2575,63.3815,63.2575,63.3165,12800.0
2008-05-27 11:40:00,107.24,107.38,107.19,107.32,10000.0,63.3224,63.4051,63.2929,63.3696,10000.0
2008-05-27 11:45:00,107.35,107.41,107.21,107.25,8300.0,63.3874,63.4228,63.3047,63.3283,8300.0
2008-05-27 11:50:00,107.26,107.31,107.04,107.04,6100.0,63.3342,63.3637,63.2043,63.2043,6100.0
2008-05-27 11:55:00,107.04,107.12,106.94,106.94,10300.0,63.2043,63.2515,63.1453,63.1453,10300.0
2008-05-27 12:00:00,106.91,106.98,106.82,106.87,6800.0,63.1275,63.1689,63.0744,63.1039,6800.0
2008-05-27 12:05:00,106.85,107.05,106.82,107.02,11600.0,63.0921,63.2102,63.0744,63.1925,11600.0
2008-05-27 12:10:00,107.03,107.05,106.99,107.04,7700.0,63.1984,63.2102,63.1748,63.2043,7700.0
2008-05-27 12:15:00,107.04,107.07,107.03,107.07,6700.0,63.2043,63.222,63.1984,63.222,6700.0
2008-05-27 12:20:00,107.03,107.06,107.02,107.05,5400.0,63.1984,63.2161,63.1925,63.2102,5400.0
2008-05-27 12:25:00,107.06,107.26,107.06,107.24,10300.0,63.2161,63.3342,63.2161,63.3224,10300.0
2008-05-27 12:30:00,107.26,107.26,107.12,107.13,10000.0,63.3342,63.3342,63.2515,63.2575,10000.0
2008-05-27 12:35:00,107.16,107.18,107.1,107.15,5600.0,63.2752,63.287,63.2397,63.2693,5600.0
2008-05-27 12:40:00,107.19,107.3,107.1,107.26,17100.0,63.2929,63.3578,63.2397,63.3342,17100.0
2008-05-27 12:45:00,107.25,107.26,107.21,107.25,5500.0,63.3283,63.3342,63.3047,63.3283,5500.0
2008-05-27 12:50:00,107.22,107.3,107.2,107.24,7300.0,63.3106,63.3578,63.2988,63.3224,7300.0
2008-05-27 12:55:00,107.24,107.42,107.24,107.42,8500.0,63.3224,63.4287,63.3224,63.4287,8500.0
2008-05-27 13:00:00,107.4,107.4,107.16,107.17,9000.0,63.4169,63.4169,63.2752,63.2811,9000.0
2008-05-27 13:05:00,107.17,107.21,107.15,107.2,3400.0,63.2811,63.3047,63.2693,63.2988,3400.0
2008-05-27 13:10:00,107.2,107.2,107.15,107.15,4100.0,63.2988,63.2988,63.2693,63.2693,4100.0
2008-05-27 13:15:00,107.17,107.18,107.1,107.13,10600.0,63.2811,63.287,63.2397,63.2575,10600.0
2008-05-27 13:20:00,107.16,107.24,107.16,107.19,7800.0,63.2752,63.3224,63.2752,63.2929,7800.0
2008-05-27 13:25:00,107.19,107.24,107.16,107.18,5100.0,63.2929,63.3224,63.2752,63.287,5100.0
2008-05-27 13:30:00,107.17,107.21,107.12,107.17,5600.0,63.2811,63.3047,63.2515,63.2811,5600.0
2008-05-27 13:35:00,107.12,107.18,107.11,107.16,4800.0,63.2515,63.287,63.2456,63.2752,4800.0
2008-05-27 13:40:00,107.12,107.31,107.12,107.29,5700.0,63.2515,63.3637,63.2515,63.3519,5700.0
2008-05-27 13:45:00,107.3,107.3,107.23,107.23,6200.0,63.3578,63.3578,63.3165,63.3165,6200.0
2008-05-27 13:50:00,107.22,107.29,107.22,107.28,6600.0,63.3106,63.3519,63.3106,63.346,6600.0
2008-05-27 13:55:00,107.28,107.32,107.25,107.29,3600.0,63.346,63.3696,63.3283,63.3519,3600.0
2008-05-27 14:00:00,107.25,107.39,107.21,107.28,12300.0,63.3283,63.411,63.3047,63.346,12300.0
2008-05-27 14:05:00,107.27,107.3,107.13,107.21,6200.0,63.3401,63.3578,63.2575,63.3047,6200.0
2008-05-27 14:10:00,107.21,107.36,107.19,107.34,7600.0,63.3047,63.3933,63.2929,63.3815,7600.0
2008-05-27 14:15:00,107.35,107.36,107.09,107.14,13900.0,63.3874,63.3933,63.2338,63.2634,13900.0
2008-05-27 14:20:00,107.12,107.36,107.12,107.3,8100.0,63.2515,63.3933,63.2515,63.3578,8100.0
2008-05-27 14:25:00,107.32,107.35,107.1,107.1,7400.0,63.3696,63.3874,63.2397,63.2397,7400.0
2008-05-27 14:30:00,107.13,107.13,107.07,107.12,5300.0,63.2575,63.2575,63.222,63.2515,5300.0
2008-05-27 14:35:00,107.12,107.35,107.12,107.3,8900.0,63.2515,63.3874,63.2515,63.3578,8900.0
2008-05-27 14:40:00,107.32,107.49,107.13,107.48,8800.0,63.3696,63.47,63.2575,63.4641,8800.0
2008-05-27 14:45:00,107.44,107.54,107.43,107.54,5300.0,63.4405,63.4995,63.4346,63.4995,5300.0
2008-05-27 14:50:00,107.57,107.61,107.43,107.44,8300.0,63.5173,63.5409,63.4346,63.4405,8300.0
2008-05-27 14:55:00,107.44,107.55,107.44,107.44,4700.0,63.4405,63.5055,63.4405,63.4405,4700.0
2008-05-27 15:00:00,107.48,107.63,107.45,107.62,10300.0,63.4641,63.5527,63.4464,63.5468,10300.0
2008-05-27 15:05:00,107.61,107.68,107.53,107.58,8100.0,63.5409,63.5822,63.4936,63.5232,8100.0
2008-05-27 15:10:00,107.58,107.63,107.44,107.47,8300.0,63.5232,63.5527,63.4405,63.4582,8300.0
2008-05-27 15:15:00,107.44,107.48,107.36,107.41,9100.0,63.4405,63.4641,63.3933,63.4228,9100.0
2008-05-27 15:20:00,107.41,107.41,107.31,107.33,10000.0,63.4228,63.4228,63.3637,63.3755,10000.0
2008-05-27 15:25:00,107.34,107.48,107.3,107.48,16000.0,63.3815,63.4641,63.3578,63.4641,16000.0
2008-05-27 15:30:00,107.48,107.62,107.48,107.57,15700.0,63.4641,63.5468,63.4641,63.5173,15700.0
2008-05-27 15:35:00,107.59,107.7,107.53,107.59,14700.0,63.5291,63.594,63.4936,63.5291,14700.0
2008-05-27 15:40:00,107.59,107.6,107.43,107.43,20700.0,63.5291,63.535,63.4346,63.4346,20700.0
2008-05-27 15:45:00,107.45,107.48,107.32,107.35,20400.0,63.4464,63.4641,63.3696,63.3874,20400.0
2008-05-27 15:50:00,107.32,107.47,107.32,107.47,21300.0,63.3696,63.4582,63.3696,63.4582,21300.0
2008-05-27 15:55:00,107.45,107.49,107.39,107.41,19500.0,63.4464,63.47,63.411,63.4228,19500.0
2008-05-28 09:30:00,107.29,107.97,107.29,107.45,2700.0,63.3519,63.7534,63.3519,63.4464,2700.0
2008-05-28 09:35:00,107.42,108.0,107.42,107.91,31100.0,63.4287,63.7712,63.4287,63.718,31100.0
2008-05-28 09:40:00,107.91,108.21,107.86,107.86,21700.0,63.718,63.8952,63.6885,63.6885,21700.0
2008-05-28 09:45:00,107.75,107.91,107.49,107.49,22200.0,63.6235,63.718,63.47,63.47,22200.0
2008-05-28 09:50:00,107.49,107.98,107.49,107.79,15400.0,63.47,63.7594,63.47,63.6472,15400.0
2008-05-28 09:55:00,107.79,107.81,107.49,107.54,22900.0,63.6472,63.659,63.47,63.4995,22900.0
2008-05-28 10:00:00,107.55,107.56,107.21,107.26,27100.0,63.5055,63.5114,63.3047,63.3342,27100.0
2008-05-28 10:05:00,107.28,107.52,107.26,107.41,15600.0,63.346,63.4877,63.3342,63.4228,15600.0
2008-05-28 10:10:00,107.37,107.54,107.3,107.47,14300.0,63.3992,63.4995,63.3578,63.4582,14300.0
2008-05-28 10:15:00,107.45,107.53,107.17,107.21,15200.0,63.4464,63.4936,63.2811,63.3047,15200.0
2008-05-28 10:20:00,107.15,107.15,106.96,107.06,14800.0,63.2693,63.2693,63.1571,63.2161,14800.0
2008-05-28 10:25:00,107.06,107.18,107.04,107.08,25100.0,63.2161,63.287,63.2043,63.2279,25100.0
2008-05-28 10:30:00,107.09,107.21,106.99,107.0,23100.0,63.2338,63.3047,63.1748,63.1807,23100.0
2008-05-28 10:35:00,107.05,107.16,106.96,107.14,26500.0,63.2102,63.2752,63.1571,63.2634,26500.0
2008-05-28 10:40:00,107.17,107.34,107.11,107.3,8900.0,63.2811,63.3815,63.2456,63.3578,8900.0
2008-05-28 10:45:00,107.34,107.44,107.34,107.39,8300.0,63.3815,63.4405,63.3815,63.411,8300.0
2008-05-28 10:50:00,107.4,107.41,107.28,107.39,13800.0,63.4169,63.4228,63.346,63.411,13800.0
2008-05-28 10:55:00,107.42,107.59,107.39,107.52,20800.0,63.4287,63.5291,63.411,63.4877,20800.0
2008-05-28 11:00:00,107.52,107.53,107.48,107.53,7000.0,63.4877,63.4936,63.4641,63.4936,7000.0
2008-05-28 11:05:00,107.48,107.48,107.36,107.37,11400.0,63.4641,63.4641,63.3933,63.3992,11400.0
2008-05-28 11:10:00,107.37,107.41,107.16,107.16,10700.0,63.3992,63.4228,63.2752,63.2752,10700.0
2008-05-28 11:15:00,107.14,107.31,107.08,107.19,13600.0,63.2634,63.3637,63.2279,63.2929,13600.0
2008-05-28 11:20:00,107.22,107.31,107.12,107.13,12000.0,63.3106,63.3637,63.2515,63.2575,12000.0
2008-05-28 11:25:00,107.13,107.24,107.03,107.24,8100.0,63.2575,63.3224,63.1984,63.3224,8100.0
2008-05-28 11:30:00,107.19,107.3,107.17,107.3,15100.0,63.2929,63.3578,63.2811,63.3578,15100.0
2008-05-28 11:35:00,107.25,107.33,107.23,107.26,9500.0,63.3283,63.3755,63.3165,63.3342,9500.0
2008-05-28 11:40:00,107.25,107.28,107.24,107.28,5200.0,63.3283,63.346,63.3224,63.346,5200.0
2008-05-28 11:45:00,107.28,107.28,107.03,107.03,7700.0,63.346,63.346,63.1984,63.1984,7700.0
2008-05-28 11:50:00,107.04,107.18,107.02,107.18,8800.0,63.2043,63.287,63.1925,63.287,8800.0
2008-05-28 11:55:00,107.18,107.18,107.11,107.13,7200.0,63.287,63.287,63.2456,63.2575,7200.0
2008-05-28 12:00:00,107.15,107.15,106.94,107.11,13600.0,63.2693,63.2693,63.1453,63.2456,13600.0
2008-05-28 12:05:00,107.12,107.2,106.99,107.11,13700.0,63.2515,63.2988,63.1748,63.2456,13700.0
2008-05-28 12:10:00,107.13,107.16,106.95,107.08,50400.0,63.2575,63.2752,63.1512,63.2279,50400.0
2008-05-28 12:15:00,107.08,107.33,107.05,107.32,11900.0,63.2279,63.3755,63.2102,63.3696,11900.0
2008-05-28 12:20:00,107.31,107.44,107.31,107.43,7300.0,63.3637,63.4405,63.3637,63.4346,7300.0
2008-05-28 12:25:00,107.42,107.46,107.39,107.39,4200.0,63.4287,63.4523,63.411,63.411,4200.0
2008-05-28 12:30:00,107.39,107.41,107.23,107.23,5200.0,63.411,63.4228,63.3165,63.3165,5200.0
2008-05-28 12:35:00,107.24,107.28,107.2,107.28,5600.0,63.3224,63.346,63.2988,63.346,5600.0
2008-05-28 12:40:00,107.25,107.25,107.15,107.15,5100.0,63.3283,63.3283,63.2693,63.2693,5100.0
2008-05-28 12:45:00,107.15,107.33,107.12,107.33,9200.0,63.2693,63.3755,63.2515,63.3755,9200.0
2008-05-28 12:50:00,107.29,107.33,107.25,107.27,3800.0,63.3519,63.3755,63.3283,63.3401,3800.0
2008-05-28 12:55:00,107.26,107.45,107.25,107.45,8300.0,63.3342,63.4464,63.3283,63.4464,8300.0
2008-05-28 13:00:00,107.42,107.45,107.37,107.38,7300.0,63.4287,63.4464,63.3992,63.4051,7300.0
2008-05-28 13:05:00,107.38,107.48,107.37,107.44,9000.0,63.4051,63.4641,63.3992,63.4405,9000.0
2008-05-28 13:10:00,107.47,107.53,107.42,107.5,7600.0,63.4582,63.4936,63.4287,63.4759,7600.0
2008-05-28 13:15:00,107.48,107.65,107.48,107.64,6900.0,63.4641,63.5645,63.4641,63.5586,6900.0
2008-05-28 13:20:00,107.66,107.66,107.58,107.59,7000.0,63.5704,63.5704,63.5232,63.5291,7000.0
2008-05-28 13:25:00,107.62,107.62,107.51,107.55,7300.0,63.5468,63.5468,63.4818,63.5055,7300.0
2008-05-28 13:30:00,107.55,107.63,107.48,107.48,10300.0,63.5055,63.5527,63.4641,63.4641,10300.0
2008-05-28 13:35:00,107.48,107.6,107.46,107.55,6100.0,63.4641,63.535,63.4523,63.5055,6100.0
2008-05-28 13:40:00,107.55,107.55,107.24,107.28,16400.0,63.5055,63.5055,63.3224,63.346,16400.0
2008-05-28 13:45:00,107.34,107.56,107.32,107.48,20900.0,63.3815,63.5114,63.3696,63.4641,20900.0
2008-05-28 13:50:00,107.5,107.5,107.4,107.45,13600.0,63.4759,63.4759,63.4169,63.4464,13600.0
2008-05-28 13:55:00,107.45,107.57,107.43,107.5,10500.0,63.4464,63.5173,63.4346,63.4759,10500.0
2008-05-28 14:00:00,107.5,107.59,107.38,107.45,14500.0,63.4759,63.5291,63.4051,63.4464,14500.0
2008-05-28 14:05:00,107.45,107.49,107.39,107.47,11600.0,63.4464,63.47,63.411,63.4582,11600.0
2008-05-28 14:10:00,107.49,107.56,107.43,107.44,10200.0,63.47,63.5114,63.4346,63.4405,10200.0
2008-05-28 14:15:00,107.44,107.46,107.31,107.35,10100.0,63.4405,63.4523,63.3637,63.3874,10100.0
2008-05-28 14:20:00,107.34,107.46,107.19,107.27,17200.0,63.3815,63.4523,63.2929,63.3401,17200.0
2008-05-28 14:25:00,107.28,107.4,107.26,107.4,7600.0,63.346,63.4169,63.3342,63.4169,7600.0
2008-05-28 14:30:00,107.45,107.45,107.29,107.31,8000.0,63.4464,63.4464,63.3519,63.3637,8000.0
2008-05-28 14:35:00,107.35,107.54,107.3,107.45,9800.0,63.3874,63.4995,63.3578,63.4464,9800.0
2008-05-28 14:40:00,107.45,107.52,107.45,107.49,8500.0,63.4464,63.4877,63.4464,63.47,8500.0
2008-05-28 14:45:00,107.5,107.52,107.39,107.47,12500.0,63.4759,63.4877,63.411,63.4582,12500.0
2008-05-28 14:50:00,107.46,107.47,107.28,107.28,13500.0,63.4523,63.4582,63.346,63.346,13500.0
2008-05-28 14:55:00,107.28,107.34,107.22,107.29,16500.0,63.346,63.3815,63.3106,63.3519,16500.0
2008-05-28 15:00:00,107.32,107.49,107.32,107.46,13300.0,63.3696,63.47,63.3696,63.4523,13300.0
2008-05-28 15:05:00,107.46,107.64,107.38,107.54,17400.0,63.4523,63.5586,63.4051,63.4995,17400.0
2008-05-28 15:10:00,107.54,107.55,107.45,107.5,20200.0,63.4995,63.5055,63.4464,63.4759,20200.0
2008-05-28 15:15:00,107.49,107.52,107.41,107.48,23600.0,63.47,63.4877,63.4228,63.4641,23600.0
2008-05-28 15:20:00,107.49,107.6,107.41,107.6,15200.0,63.47,63.535,63.4228,63.535,15200.0
2008-05-28 15:25:00,107.59,107.92,107.59,107.73,25900.0,63.5291,63.7239,63.5291,63.6117,25900.0
2008-05-28 15:30:00,107.74,107.85,107.71,107.82,22800.0,63.6176,63.6826,63.5999,63.6649,22800.0
2008-05-28 15:35:00,107.81,107.81,107.63,107.65,23200.0,63.659,63.659,63.5527,63.5645,23200.0
2008-05-28 15:40:00,107.65,107.65,107.46,107.52,28100.0,63.5645,63.5645,63.4523,63.4877,28100.0
2008-05-28 15:45:00,107.53,107.8,107.5,107.75,34500.0,63.4936,63.6531,63.4759,63.6235,34500.0
2008-05-28 15:50:00,107.78,107.84,107.71,107.82,29200.0,63.6413,63.6767,63.5999,63.6649,29200.0
2008-05-28 15:55:00,107.8,107.85,107.7,107.85,32400.0,63.6531,63.6826,63.594,63.6826,32400.0
2008-05-29 09:30:00,107.7,108.36,107.26,107.5,54000.0,63.8399,64.2312,63.5791,63.7214,54000.0
2008-05-29 09:35:00,107.6,107.64,107.19,107.47,37300.0,63.7807,63.8044,63.5376,63.7036,37300.0
2008-05-29 09:40:00,107.49,107.73,107.2,107.23,27000.0,63.7155,63.8577,63.5436,63.5613,27000.0
2008-05-29 09:45:00,107.24,107.54,107.21,107.48,16200.0,63.5673,63.7451,63.5495,63.7095,16200.0
2008-05-29 09:50:00,107.46,107.47,107.02,107.06,27500.0,63.6977,63.7036,63.4369,63.4606,27500.0
2008-05-29 09:55:00,107.03,107.18,106.55,106.88,28700.0,63.4428,63.5317,63.1583,63.3539,28700.0
2008-05-29 10:00:00,106.88,106.99,106.7,106.77,19400.0,63.3539,63.4191,63.2472,63.2887,19400.0
2008-05-29 10:05:00,106.8,106.95,106.79,106.93,11800.0,63.3065,63.3954,63.3005,63.3835,11800.0
2008-05-29 10:10:00,106.93,106.97,106.64,106.64,27800.0,63.3835,63.4072,63.2116,63.2116,27800.0
2008-05-29 10:15:00,106.63,107.06,106.63,107.03,14600.0,63.2057,63.4606,63.2057,63.4428,14600.0
2008-05-29 10:20:00,107.03,107.12,106.89,107.09,19400.0,63.4428,63.4961,63.3598,63.4784,19400.0
2008-05-29 10:25:00,107.12,107.25,107.1,107.16,24500.0,63.4961,63.5732,63.4843,63.5199,24500.0
2008-05-29 10:30:00,107.13,107.13,106.32,106.49,36600.0,63.5021,63.5021,63.0219,63.1227,36600.0
2008-05-29 10:35:00,106.45,106.68,106.44,106.65,63600.0,63.099,63.2353,63.0931,63.2175,63600.0
2008-05-29 10:40:00,106.64,106.79,106.61,106.72,30600.0,63.2116,63.3005,63.1938,63.259,30600.0
2008-05-29 10:45:00,106.72,107.08,106.72,107.07,30200.0,63.259,63.4724,63.259,63.4665,30200.0
2008-05-29 10:50:00,107.07,107.07,106.92,106.97,20300.0,63.4665,63.4665,63.3776,63.4072,20300.0
2008-05-29 10:55:00,106.97,107.05,106.94,106.94,24300.0,63.4072,63.4547,63.3894,63.3894,24300.0
2008-05-29 11:00:00,106.97,107.1,106.92,106.93,24600.0,63.4072,63.4843,63.3776,63.3835,24600.0
2008-05-29 11:05:00,106.94,107.28,106.94,107.27,23400.0,63.3894,63.591,63.3894,63.5851,23400.0
2008-05-29 11:10:00,107.23,107.37,107.17,107.36,18300.0,63.5613,63.6443,63.5258,63.6384,18300.0
2008-05-29 11:15:00,107.38,107.44,107.29,107.38,17000.0,63.6503,63.6858,63.5969,63.6503,17000.0
2008-05-29 11:20:00,107.36,107.42,107.31,107.36,11400.0,63.6384,63.674,63.6088,63.6384,11400.0
2008-05-29 11:25:00,107.38,107.72,107.38,107.63,19500.0,63.6503,63.8518,63.6503,63.7984,19500.0
2008-05-29 11:30:00,107.61,107.74,107.6,107.63,15100.0,63.7866,63.8637,63.7807,63.7984,15100.0
2008-05-29 11:35:00,107.62,107.77,107.51,107.64,20600.0,63.7925,63.8814,63.7273,63.8044,20600.0
2008-05-29 11:40:00,107.66,107.77,107.49,107.7,30500.0,63.8162,63.8814,63.7155,63.8399,30500.0
2008-05-29 11:45:00,107.71,107.75,107.59,107.73,14800.0,63.8459,63.8696,63.7747,63.8577,14800.0
2008-05-29 11:50:00,107.72,107.9,107.72,107.89,8300.0,63.8518,63.9585,63.8518,63.9526,8300.0
2008-05-29 11:55:00,107.89,107.93,107.82,107.88,15500.0,63.9526,63.9763,63.9111,63.9466,15500.0
2008-05-29 12:00:00,107.9,107.99,107.77,107.8,20200.0,63.9585,64.0118,63.8814,63.8992,20200.0
2008-05-29 12:05:00,107.82,108.01,107.78,107.96,13800.0,63.9111,64.0237,63.8874,63.9941,13800.0
2008-05-29 12:10:00,107.95,108.09,107.93,108.04,11800.0,63.9881,64.0711,63.9763,64.0415,11800.0
2008-05-29 12:15:00,108.04,108.04,107.87,107.92,8200.0,64.0415,64.0415,63.9407,63.9703,8200.0
2008-05-29 12:20:00,107.89,107.89,107.83,107.84,5700.0,63.9526,63.9526,63.917,63.9229,5700.0
2008-05-29 12:25:00,107.86,107.89,107.83,107.86,5800.0,63.9348,63.9526,63.917,63.9348,5800.0
2008-05-29 12:30:00,107.89,107.96,107.85,107.92,11000.0,63.9526,63.9941,63.9289,63.9703,11000.0
2008-05-29 12:35:00,107.93,108.23,107.89,108.18,13200.0,63.9763,64.1541,63.9526,64.1245,13200.0
2008-05-29 12:40:00,108.22,108.37,108.16,108.37,23400.0,64.1482,64.2371,64.1126,64.2371,23400.0
2008-05-29 12:45:00,108.36,108.41,108.22,108.34,20800.0,64.2312,64.2608,64.1482,64.2193,20800.0
2008-05-29 12:50:00,108.34,108.38,108.33,108.37,8400.0,64.2193,64.243,64.2134,64.2371,8400.0
2008-05-29 12:55:00,108.36,108.45,108.36,108.43,13700.0,64.2312,64.2845,64.2312,64.2727,13700.0
2008-05-29 13:00:00,108.44,108.45,108.39,108.45,7600.0,64.2786,64.2845,64.2489,64.2845,7600.0
2008-05-29 13:05:00,108.43,108.55,108.42,108.54,10600.0,64.2727,64.3438,64.2667,64.3379,10600.0
2008-05-29 13:10:00,108.53,108.58,108.51,108.53,9700.0,64.3319,64.3616,64.3201,64.3319,9700.0
2008-05-29 13:15:00,108.55,108.57,108.38,108.43,15600.0,64.3438,64.3556,64.243,64.2727,15600.0
2008-05-29 13:20:00,108.47,108.49,108.34,108.45,14800.0,64.2964,64.3082,64.2193,64.2845,14800.0
2008-05-29 13:25:00,108.44,108.46,108.41,108.46,9800.0,64.2786,64.2904,64.2608,64.2904,9800.0
2008-05-29 13:30:00,108.47,108.48,108.38,108.45,11100.0,64.2964,64.3023,64.243,64.2845,11100.0
2008-05-29 13:35:00,108.43,108.5,108.42,108.45,11000.0,64.2727,64.3141,64.2667,64.2845,11000.0
2008-05-29 13:40:00,108.45,108.5,108.32,108.4,13600.0,64.2845,64.3141,64.2075,64.2549,13600.0
2008-05-29 13:45:00,108.4,108.54,108.37,108.48,9900.0,64.2549,64.3379,64.2371,64.3023,9900.0
2008-05-29 13:50:00,108.48,108.55,108.34,108.44,43400.0,64.3023,64.3438,64.2193,64.2786,43400.0
2008-05-29 13:55:00,108.41,108.53,108.4,108.5,20200.0,64.2608,64.3319,64.2549,64.3141,20200.0
2008-05-29 14:00:00,108.5,108.64,108.5,108.6,12100.0,64.3141,64.3971,64.3141,64.3734,12100.0
2008-05-29 14:05:00,108.61,108.62,108.52,108.55,14500.0,64.3794,64.3853,64.326,64.3438,14500.0
2008-05-29 14:10:00,108.58,108.81,108.55,108.8,23100.0,64.3616,64.4979,64.3438,64.492,23100.0
2008-05-29 14:15:00,108.8,108.87,108.74,108.84,15100.0,64.492,64.5335,64.4564,64.5157,15100.0
2008-05-29 14:20:00,108.88,108.88,108.69,108.71,19700.0,64.5394,64.5394,64.4268,64.4386,19700.0
2008-05-29 14:25:00,108.69,108.69,108.44,108.44,17500.0,64.4268,64.4268,64.2786,64.2786,17500.0
2008-05-29 14:30:00,108.45,108.48,108.34,108.41,17900.0,64.2845,64.3023,64.2193,64.2608,17900.0
2008-05-29 14:35:00,108.42,108.42,108.19,108.2,14800.0,64.2667,64.2667,64.1304,64.1363,14800.0
2008-05-29 14:40:00,108.2,108.39,108.17,108.39,15300.0,64.1363,64.2489,64.1185,64.2489,15300.0
2008-05-29 14:45:00,108.38,108.6,108.37,108.6,24000.0,64.243,64.3734,64.2371,64.3734,24000.0
2008-05-29 14:50:00,108.61,108.73,108.55,108.73,32700.0,64.3794,64.4505,64.3438,64.4505,32700.0
2008-05-29 14:55:00,108.73,108.76,108.49,108.63,27200.0,64.4505,64.4683,64.3082,64.3912,27200.0
2008-05-29 15:00:00,108.62,108.73,108.56,108.7,29700.0,64.3853,64.4505,64.3497,64.4327,29700.0
2008-05-29 15:05:00,108.69,108.85,108.66,108.79,27200.0,64.4268,64.5216,64.409,64.486,27200.0
2008-05-29 15:10:00,108.8,108.87,108.75,108.82,28600.0,64.492,64.5335,64.4623,64.5038,28600.0
2008-05-29 15:15:00,108.83,108.86,108.67,108.86,27900.0,64.5098,64.5275,64.4149,64.5275,27900.0
2008-05-29 15:20:00,108.87,108.91,108.79,108.86,26500.0,64.5335,64.5572,64.486,64.5275,26500.0
2008-05-29 15:25:00,108.85,108.89,108.66,108.73,23700.0,64.5216,64.5453,64.409,64.4505,23700.0
2008-05-29 15:30:00,108.73,108.75,108.65,108.67,26000.0,64.4505,64.4623,64.4031,64.4149,26000.0
2008-05-29 15:35:00,108.69,108.71,108.56,108.69,36800.0,64.4268,64.4386,64.3497,64.4268,36800.0
2008-05-29 15:40:00,108.68,108.68,108.44,108.54,39700.0,64.4208,64.4208,64.2786,64.3379,39700.0
2008-05-29 15:45:00,108.56,108.74,108.53,108.72,53600.0,64.3497,64.4564,64.3319,64.4446,53600.0
2008-05-29 15:50:00,108.71,108.74,108.55,108.55,39000.0,64.4386,64.4564,64.3438,64.3438,39000.0
2008-05-29 15:55:00,108.55,108.61,108.45,108.59,45500.0,64.3438,64.3794,64.2845,64.3675,45500.0
2008-05-30 09:30:00,108.72,108.72,108.42,108.5,30800.0,64.4446,64.4446,64.2667,64.3141,30800.0
2008-05-30 09:35:00,108.5,108.58,108.42,108.54,41300.0,64.3141,64.3616,64.2667,64.3379,41300.0
2008-05-30 09:40:00,108.48,108.93,108.46,108.89,36800.0,64.3023,64.569,64.2904,64.5453,36800.0
2008-05-30 09:45:00,108.93,109.26,108.79,109.25,33500.0,64.569,64.7646,64.486,64.7587,33500.0
2008-05-30 09:50:00,109.29,109.43,109.14,109.35,28100.0,64.7824,64.8654,64.6935,64.818,28100.0
2008-05-30 09:55:00,109.39,109.44,109.02,109.09,29500.0,64.8417,64.8713,64.6224,64.6639,29500.0
2008-05-30 10:00:00,109.09,109.11,108.65,108.88,28700.0,64.6639,64.6757,64.4031,64.5394,28700.0
2008-05-30 10:05:00,108.96,109.4,108.91,109.34,23500.0,64.5868,64.8476,64.5572,64.8121,23500.0
2008-05-30 10:10:00,109.35,109.5,109.35,109.38,38000.0,64.818,64.9069,64.818,64.8358,38000.0
2008-05-30 10:15:00,109.4,109.46,109.34,109.42,26400.0,64.8476,64.8832,64.8121,64.8595,26400.0
2008-05-30 10:20:00,109.42,109.5,109.38,109.5,24800.0,64.8595,64.9069,64.8358,64.9069,24800.0
2008-05-30 10:25:00,109.5,109.88,109.5,109.84,26300.0,64.9069,65.1322,64.9069,65.1084,26300.0
2008-05-30 10:30:00,109.88,109.88,109.6,109.64,27700.0,65.1322,65.1322,64.9662,64.9899,27700.0
2008-05-30 10:35:00,109.62,109.8,109.62,109.78,21500.0,64.978,65.0847,64.978,65.0729,21500.0
2008-05-30 10:40:00,109.75,109.85,109.74,109.81,13500.0,65.0551,65.1144,65.0492,65.0907,13500.0
2008-05-30 10:45:00,109.83,109.85,109.77,109.79,14300.0,65.1025,65.1144,65.0669,65.0788,14300.0
2008-05-30 10:50:00,109.77,109.79,109.57,109.57,24800.0,65.0669,65.0788,64.9484,64.9484,24800.0
2008-05-30 10:55:00,109.6,109.62,109.46,109.51,22800.0,64.9662,64.978,64.8832,64.9128,22800.0
2008-05-30 11:00:00,109.53,109.55,109.37,109.55,11600.0,64.9247,64.9365,64.8298,64.9365,11600.0
2008-05-30 11:05:00,109.56,109.62,109.35,109.35,14900.0,64.9425,64.978,64.818,64.818,14900.0
2008-05-30 11:10:00,109.38,109.38,109.06,109.1,18800.0,64.8358,64.8358,64.6461,64.6698,18800.0
2008-05-30 11:15:00,109.1,109.3,109.09,109.3,13300.0,64.6698,64.7884,64.6639,64.7884,13300.0
2008-05-30 11:20:00,109.33,109.65,109.33,109.54,25100.0,64.8061,64.9958,64.8061,64.9306,25100.0
2008-05-30 11:25:00,109.55,109.56,109.4,109.4,10500.0,64.9365,64.9425,64.8476,64.8476,10500.0
2008-05-30 11:30:00,109.37,109.41,109.29,109.29,12000.0,64.8298,64.8536,64.7824,64.7824,12000.0
2008-05-30 11:35:00,109.28,109.41,109.26,109.37,12200.0,64.7765,64.8536,64.7646,64.8298,12200.0
2008-05-30 11:40:00,109.4,109.47,109.37,109.47,8300.0,64.8476,64.8891,64.8298,64.8891,8300.0
2008-05-30 11:45:00,109.47,109.55,109.45,109.48,16400.0,64.8891,64.9365,64.8773,64.8951,16400.0
2008-05-30 11:50:00,109.46,109.64,109.46,109.58,10500.0,64.8832,64.9899,64.8832,64.9543,10500.0
2008-05-30 11:55:00,109.62,109.75,109.59,109.67,17800.0,64.978,65.0551,64.9603,65.0077,17800.0
2008-05-30 12:00:00,109.66,109.72,109.62,109.72,10700.0,65.0017,65.0373,64.978,65.0373,10700.0
2008-05-30 12:05:00,109.68,109.74,109.63,109.63,12400.0,65.0136,65.0492,64.984,64.984,12400.0
2008-05-30 12:10:00,109.63,109.65,109.53,109.53,8500.0,64.984,64.9958,64.9247,64.9247,8500.0
2008-05-30 12:15:00,109.54,109.59,109.47,109.53,22800.0,64.9306,64.9603,64.8891,64.9247,22800.0
2008-05-30 12:20:00,109.51,109.52,109.34,109.42,24700.0,64.9128,64.9188,64.8121,64.8595,24700.0
2008-05-30 12:25:00,109.4,109.45,109.31,109.41,20600.0,64.8476,64.8773,64.7943,64.8536,20600.0
2008-05-30 12:30:00,109.43,109.68,109.43,109.6,19600.0,64.8654,65.0136,64.8654,64.9662,19600.0
2008-05-30 12:35:00,109.61,109.7,109.59,109.69,9100.0,64.9721,65.0255,64.9603,65.0195,9100.0
2008-05-30 12:40:00,109.71,109.79,109.69,109.75,10900.0,65.0314,65.0788,65.0195,65.0551,10900.0
2008-05-30 12:45:00,109.75,109.79,109.63,109.63,14700.0,65.0551,65.0788,64.984,64.984,14700.0
2008-05-30 12:50:00,109.65,109.78,109.58,109.61,28200.0,64.9958,65.0729,64.9543,64.9721,28200.0
2008-05-30 12:55:00,109.63,109.79,109.63,109.73,16400.0,64.984,65.0788,64.984,65.0432,16400.0
2008-05-30 13:00:00,109.71,109.77,109.71,109.72,5800.0,65.0314,65.0669,65.0314,65.0373,5800.0
2008-05-30 13:05:00,109.72,109.84,109.68,109.76,15300.0,65.0373,65.1084,65.0136,65.061,15300.0
2008-05-30 13:10:00,109.75,109.77,109.51,109.56,18000.0,65.0551,65.0669,64.9128,64.9425,18000.0
2008-05-30 13:15:00,109.55,109.55,109.47,109.49,5200.0,64.9365,64.9365,64.8891,64.901,5200.0
2008-05-30 13:20:00,109.48,109.68,109.45,109.68,7600.0,64.8951,65.0136,64.8773,65.0136,7600.0
2008-05-30 13:25:00,109.7,109.88,109.68,109.84,9300.0,65.0255,65.1322,65.0136,65.1084,9300.0
2008-05-30 13:30:00,109.83,109.84,109.73,109.73,7300.0,65.1025,65.1084,65.0432,65.0432,7300.0
2008-05-30 13:35:00,109.73,109.75,109.64,109.73,12700.0,65.0432,65.0551,64.9899,65.0432,12700.0
2008-05-30 13:40:00,109.7,109.79,109.65,109.65,26400.0,65.0255,65.0788,64.9958,64.9958,26400.0
2008-05-30 13:45:00,109.63,109.72,109.62,109.65,11100.0,64.984,65.0373,64.978,64.9958,11100.0
2008-05-30 13:50:00,109.66,109.82,109.65,109.71,22700.0,65.0017,65.0966,64.9958,65.0314,22700.0
2008-05-30 13:55:00,109.76,109.85,109.69,109.8,25200.0,65.061,65.1144,65.0195,65.0847,25200.0
2008-05-30 14:00:00,109.8,109.84,109.65,109.69,15600.0,65.0847,65.1084,64.9958,65.0195,15600.0
2008-05-30 14:05:00,109.7,109.74,109.66,109.73,12300.0,65.0255,65.0492,65.0017,65.0432,12300.0
2008-05-30 14:10:00,109.72,109.76,109.53,109.63,29500.0,65.0373,65.061,64.9247,64.984,29500.0
2008-05-30 14:15:00,109.65,109.75,109.65,109.66,11400.0,64.9958,65.0551,64.9958,65.0017,11400.0
2008-05-30 14:20:00,109.66,109.66,109.5,109.55,12900.0,65.0017,65.0017,64.9069,64.9365,12900.0
2008-05-30 14:25:00,109.55,109.6,109.54,109.58,7900.0,64.9365,64.9662,64.9306,64.9543,7900.0
2008-05-30 14:30:00,109.59,109.65,109.54,109.61,12600.0,64.9603,64.9958,64.9306,64.9721,12600.0
2008-05-30 14:35:00,109.61,109.61,109.55,109.57,9000.0,64.9721,64.9721,64.9365,64.9484,9000.0
2008-05-30 14:40:00,109.57,109.57,109.46,109.53,11600.0,64.9484,64.9484,64.8832,64.9247,11600.0
2008-05-30 14:45:00,109.55,109.55,109.45,109.49,14200.0,64.9365,64.9365,64.8773,64.901,14200.0
2008-05-30 14:50:00,109.51,109.68,109.49,109.64,12200.0,64.9128,65.0136,64.901,64.9899,12200.0
2008-05-30 14:55:00,109.67,109.73,109.65,109.67,12500.0,65.0077,65.0432,64.9958,65.0077,12500.0
2008-05-30 15:00:00,109.63,109.72,109.55,109.69,27600.0,64.984,65.0373,64.9365,65.0195,27600.0
2008-05-30 15:05:00,109.69,109.71,109.58,109.58,17600.0,65.0195,65.0314,64.9543,64.9543,17600.0
2008-05-30 15:10:00,109.58,109.59,109.5,109.58,17200.0,64.9543,64.9603,64.9069,64.9543,17200.0
2008-05-30 15:15:00,109.58,109.62,109.4,109.52,21000.0,64.9543,64.978,64.8476,64.9188,21000.0
2008-05-30 15:20:00,109.5,109.72,109.5,109.59,17500.0,64.9069,65.0373,64.9069,64.9603,17500.0
2008-05-30 15:25:00,109.61,109.65,109.5,109.6,14800.0,64.9721,64.9958,64.9069,64.9662,14800.0
2008-05-30 15:30:00,109.56,109.69,109.55,109.63,16200.0,64.9425,65.0195,64.9365,64.984,16200.0
2008-05-30 15:35:00,109.63,109.72,109.52,109.7,20600.0,64.984,65.0373,64.9188,65.0255,20600.0
2008-05-30 15:40:00,109.7,109.7,109.58,109.6,28100.0,65.0255,65.0255,64.9543,64.9662,28100.0
2008-05-30 15:45:00,109.6,109.83,109.58,109.78,25500.0,64.9662,65.1025,64.9543,65.0729,25500.0
2008-05-30 15:50:00,109.77,109.85,109.56,109.85,72500.0,65.0669,65.1144,64.9425,65.1144,72500.0
2008-05-30 15:55:00,109.83,109.83,109.51,109.51,78900.0,65.1025,65.1025,64.9128,64.9128,78900.0
2008-06-02 09:30:00,109.23,109.87,109.23,109.59,48900.0,64.7469,65.1262,64.7469,64.9603,48900.0
2008-06-02 09:35:00,109.6,109.74,109.0,109.01,32800.0,64.9662,65.0492,64.6105,64.6165,32800.0
2008-06-02 09:40:00,109.0,109.05,108.6,108.92,25100.0,64.6105,64.6402,64.3734,64.5631,25100.0
2008-06-02 09:45:00,108.92,109.04,108.81,109.02,23500.0,64.5631,64.6342,64.4979,64.6224,23500.0
2008-06-02 09:50:00,109.0,109.01,108.51,108.51,38900.0,64.6105,64.6165,64.3201,64.3201,38900.0
2008-06-02 09:55:00,108.58,108.76,108.54,108.74,11700.0,64.3616,64.4683,64.3379,64.4564,11700.0
2008-06-02 10:00:00,108.74,109.03,108.67,108.9,31600.0,64.4564,64.6283,64.4149,64.5513,31600.0
2008-06-02 10:05:00,108.9,108.91,108.77,108.77,50400.0,64.5513,64.5572,64.4742,64.4742,50400.0
2008-06-02 10:10:00,108.79,108.94,108.68,108.72,18700.0,64.486,64.575,64.4208,64.4446,18700.0
2008-06-02 10:15:00,108.71,108.85,108.7,108.82,13800.0,64.4386,64.5216,64.4327,64.5038,13800.0
2008-06-02 10:20:00,108.82,108.92,108.66,108.73,18800.0,64.5038,64.5631,64.409,64.4505,18800.0
2008-06-02 10:25:00,108.73,108.76,108.56,108.76,21700.0,64.4505,64.4683,64.3497,64.4683,21700.0
2008-06-02 10:30:00,108.76,108.78,108.48,108.48,21600.0,64.4683,64.4801,64.3023,64.3023,21600.0
2008-06-02 10:35:00,108.48,108.6,108.42,108.59,16800.0,64.3023,64.3734,64.2667,64.3675,16800.0
2008-06-02 10:40:00,108.58,108.59,108.45,108.52,25000.0,64.3616,64.3675,64.2845,64.326,25000.0
2008-06-02 10:45:00,108.5,108.76,108.49,108.76,24300.0,64.3141,64.4683,64.3082,64.4683,24300.0
2008-06-02 10:50:00,108.77,108.82,108.64,108.74,22500.0,64.4742,64.5038,64.3971,64.4564,22500.0
2008-06-02 10:55:00,108.73,108.79,108.64,108.64,22200.0,64.4505,64.486,64.3971,64.3971,22200.0
2008-06-02 11:00:00,108.64,108.69,108.39,108.42,20800.0,64.3971,64.4268,64.2489,64.2667,20800.0
2008-06-02 11:05:00,108.43,108.68,108.41,108.68,18100.0,64.2727,64.4208,64.2608,64.4208,18100.0
2008-06-02 11:10:00,108.68,108.78,108.52,108.63,16600.0,64.4208,64.4801,64.326,64.3912,16600.0
2008-06-02 11:15:00,108.63,108.75,108.48,108.75,16500.0,64.3912,64.4623,64.3023,64.4623,16500.0
2008-06-02 11:20:00,108.72,108.76,108.5,108.54,14000.0,64.4446,64.4683,64.3141,64.3379,14000.0
2008-06-02 11:25:00,108.56,108.71,108.54,108.61,15700.0,64.3497,64.4386,64.3379,64.3794,15700.0
2008-06-02 11:30:00,108.6,108.65,108.43,108.57,17100.0,64.3734,64.4031,64.2727,64.3556,17100.0
2008-06-02 11:35:00,108.56,108.63,108.29,108.29,24600.0,64.3497,64.3912,64.1897,64.1897,24600.0
2008-06-02 11:40:00,108.31,108.52,108.31,108.42,16000.0,64.2015,64.326,64.2015,64.2667,16000.0
2008-06-02 11:45:00,108.45,108.49,108.38,108.48,20700.0,64.2845,64.3082,64.243,64.3023,20700.0
2008-06-02 11:50:00,108.49,108.61,108.45,108.61,8300.0,64.3082,64.3794,64.2845,64.3794,8300.0
2008-06-02 11:55:00,108.62,108.73,108.6,108.66,20200.0,64.3853,64.4505,64.3734,64.409,20200.0
2008-06-02 12:00:00,108.69,108.74,108.6,108.74,12300.0,64.4268,64.4564,64.3734,64.4564,12300.0
2008-06-02 12:05:00,108.73,108.93,108.69,108.86,15200.0,64.4505,64.569,64.4268,64.5275,15200.0
2008-06-02 12:10:00,108.86,108.94,108.84,108.89,9200.0,64.5275,64.575,64.5157,64.5453,9200.0
2008-06-02 12:15:00,108.86,108.96,108.84,108.95,16400.0,64.5275,64.5868,64.5157,64.5809,16400.0
2008-06-02 12:20:00,108.94,109.0,108.87,108.98,10800.0,64.575,64.6105,64.5335,64.5987,10800.0
2008-06-02 12:25:00,108.97,108.99,108.87,108.89,10800.0,64.5927,64.6046,64.5335,64.5453,10800.0
2008-06-02 12:30:00,108.88,108.98,108.67,108.67,17800.0,64.5394,64.5987,64.4149,64.4149,17800.0
2008-06-02 12:35:00,108.67,108.67,108.32,108.43,22000.0,64.4149,64.4149,64.2075,64.2727,22000.0
2008-06-02 12:40:00,108.43,108.47,108.21,108.28,19800.0,64.2727,64.2964,64.1422,64.1837,19800.0
2008-06-02 12:45:00,108.27,108.31,108.09,108.1,14100.0,64.1778,64.2015,64.0711,64.077,14100.0
2008-06-02 12:50:00,108.09,108.23,108.09,108.16,16500.0,64.0711,64.1541,64.0711,64.1126,16500.0
2008-06-02 12:55:00,108.15,108.22,108.15,108.19,13000.0,64.1067,64.1482,64.1067,64.1304,13000.0
2008-06-02 13:00:00,108.19,108.43,108.19,108.41,12300.0,64.1304,64.2727,64.1304,64.2608,12300.0
2008-06-02 13:05:00,108.38,108.42,108.29,108.42,10100.0,64.243,64.2667,64.1897,64.2667,10100.0
2008-06-02 13:10:00,108.42,108.49,108.37,108.44,11000.0,64.2667,64.3082,64.2371,64.2786,11000.0
2008-06-02 13:15:00,108.45,108.49,108.35,108.37,13200.0,64.2845,64.3082,64.2252,64.2371,13200.0
2008-06-02 13:20:00,108.38,108.52,108.37,108.48,19000.0,64.243,64.326,64.2371,64.3023,19000.0
2008-06-02 13:25:00,108.47,108.52,108.43,108.46,10600.0,64.2964,64.326,64.2727,64.2904,10600.0
2008-06-02 13:30:00,108.46,108.46,108.34,108.38,16300.0,64.2904,64.2904,64.2193,64.243,16300.0
2008-06-02 13:35:00,108.41,108.55,108.38,108.55,9300.0,64.2608,64.3438,64.243,64.3438,9300.0
2008-06-02 13:40:00,108.54,108.73,108.54,108.67,22500.0,64.3379,64.4505,64.3379,64.4149,22500.0
2008-06-02 13:45:00,108.65,108.67,108.56,108.56,12000.0,64.4031,64.4149,64.3497,64.3497,12000.0
2008-06-02 13:50:00,108.56,108.71,108.56,108.7,8200.0,64.3497,64.4386,64.3497,64.4327,8200.0
2008-06-02 13:55:00,108.7,108.78,108.68,108.78,10400.0,64.4327,64.4801,64.4208,64.4801,10400.0
2008-06-02 14:00:00,108.77,108.83,108.7,108.76,21200.0,64.4742,64.5098,64.4327,64.4683,21200.0
2008-06-02 14:05:00,108.76,108.93,108.76,108.9,9200.0,64.4683,64.569,64.4683,64.5513,9200.0
2008-06-02 14:10:00,108.88,108.9,108.83,108.87,14500.0,64.5394,64.5513,64.5098,64.5335,14500.0
2008-06-02 14:15:00,108.87,108.89,108.82,108.86,10900.0,64.5335,64.5453,64.5038,64.5275,10900.0
2008-06-02 14:20:00,108.86,108.9,108.83,108.87,14900.0,64.5275,64.5513,64.5098,64.5335,14900.0
2008-06-02 14:25:00,108.88,108.94,108.83,108.94,15600.0,64.5394,64.575,64.5098,64.575,15600.0
2008-06-02 14:30:00,108.91,109.0,108.83,108.83,16300.0,64.5572,64.6105,64.5098,64.5098,16300.0
2008-06-02 14:35:00,108.84,108.96,108.84,108.86,17100.0,64.5157,64.5868,64.5157,64.5275,17100.0
2008-06-02 14:40:00,108.85,108.92,108.8,108.84,12100.0,64.5216,64.5631,64.492,64.5157,12100.0
2008-06-02 14:45:00,108.84,108.9,108.82,108.89,12300.0,64.5157,64.5513,64.5038,64.5453,12300.0
2008-06-02 14:50:00,108.89,108.94,108.87,108.89,12400.0,64.5453,64.575,64.5335,64.5453,12400.0
2008-06-02 14:55:00,108.89,108.98,108.8,108.8,20500.0,64.5453,64.5987,64.492,64.492,20500.0
2008-06-02 15:00:00,108.79,108.86,108.67,108.7,21100.0,64.486,64.5275,64.4149,64.4327,21100.0
2008-06-02 15:05:00,108.72,108.72,108.59,108.59,20900.0,64.4446,64.4446,64.3675,64.3675,20900.0
2008-06-02 15:10:00,108.62,108.68,108.57,108.6,18400.0,64.3853,64.4208,64.3556,64.3734,18400.0
2008-06-02 15:15:00,108.59,108.7,108.54,108.7,87300.0,64.3675,64.4327,64.3379,64.4327,87300.0
2008-06-02 15:20:00,108.71,108.77,108.63,108.69,19200.0,64.4386,64.4742,64.3912,64.4268,19200.0
2008-06-02 15:25:00,108.69,108.99,108.69,108.95,71100.0,64.4268,64.6046,64.4268,64.5809,71100.0
2008-06-02 15:30:00,108.95,109.06,108.95,108.98,23700.0,64.5809,64.6461,64.5809,64.5987,23700.0
2008-06-02 15:35:00,109.0,109.07,108.97,109.02,21700.0,64.6105,64.652,64.5927,64.6224,21700.0
2008-06-02 15:40:00,109.01,109.15,108.96,109.12,25200.0,64.6165,64.6994,64.5868,64.6817,25200.0
2008-06-02 15:45:00,109.14,109.28,109.1,109.28,40900.0,64.6935,64.7765,64.6698,64.7765,40900.0
2008-06-02 15:50:00,109.28,109.37,109.25,109.36,55500.0,64.7765,64.8298,64.7587,64.8239,55500.0
2008-06-02 15:55:00,109.37,109.46,109.22,109.24,83400.0,64.8298,64.8832,64.7409,64.7528,83400.0
2008-06-03 09:30:00,109.75,109.75,109.19,109.19,26800.0,65.0551,65.0551,64.7232,64.7232,26800.0
2008-06-03 09:35:00,109.18,109.26,108.92,108.92,13300.0,64.7172,64.7646,64.5631,64.5631,13300.0
2008-06-03 09:40:00,108.86,108.9,108.6,108.81,24100.0,64.5275,64.5513,64.3734,64.4979,24100.0
2008-06-03 09:45:00,108.79,108.99,108.56,108.88,61900.0,64.486,64.6046,64.3497,64.5394,61900.0
2008-06-03 09:50:00,108.88,108.88,108.67,108.82,21400.0,64.5394,64.5394,64.4149,64.5038,21400.0
2008-06-03 09:55:00,108.82,109.02,108.82,108.96,24200.0,64.5038,64.6224,64.5038,64.5868,24200.0
2008-06-03 10:00:00,108.96,109.49,108.95,109.45,49800.0,64.5868,64.901,64.5809,64.8773,49800.0
2008-06-03 10:05:00,109.43,109.49,109.27,109.28,30500.0,64.8654,64.901,64.7706,64.7765,30500.0
2008-06-03 10:10:00,109.3,109.3,109.17,109.27,20400.0,64.7884,64.7884,64.7113,64.7706,20400.0
2008-06-03 10:15:00,109.31,109.31,109.08,109.23,13700.0,64.7943,64.7943,64.6579,64.7469,13700.0
2008-06-03 10:20:00,109.21,109.21,108.86,108.99,17700.0,64.735,64.735,64.5275,64.6046,17700.0
2008-06-03 10:25:00,108.98,109.01,108.75,108.77,17500.0,64.5987,64.6165,64.4623,64.4742,17500.0
2008-06-03 10:30:00,108.78,108.78,108.63,108.68,18100.0,64.4801,64.4801,64.3912,64.4208,18100.0
2008-06-03 10:35:00,108.7,108.82,108.66,108.72,29000.0,64.4327,64.5038,64.409,64.4446,29000.0
2008-06-03 10:40:00,108.72,108.74,108.59,108.6,12600.0,64.4446,64.4564,64.3675,64.3734,12600.0
2008-06-03 10:45:00,108.59,108.59,108.39,108.47,12500.0,64.3675,64.3675,64.2489,64.2964,12500.0
2008-06-03 10:50:00,108.47,108.72,108.44,108.7,12400.0,64.2964,64.4446,64.2786,64.4327,12400.0
2008-06-03 10:55:00,108.7,108.71,108.39,108.44,34200.0,64.4327,64.4386,64.2489,64.2786,34200.0
2008-06-03 11:00:00,108.42,108.52,108.39,108.44,21800.0,64.2667,64.326,64.2489,64.2786,21800.0
2008-06-03 11:05:00,108.44,108.5,108.38,108.47,24500.0,64.2786,64.3141,64.243,64.2964,24500.0
2008-06-03 11:10:00,108.48,108.49,108.35,108.48,26700.0,64.3023,64.3082,64.2252,64.3023,26700.0
2008-06-03 11:15:00,108.5,108.65,108.49,108.61,19900.0,64.3141,64.4031,64.3082,64.3794,19900.0
2008-06-03 11:20:00,108.61,108.61,108.45,108.45,12300.0,64.3794,64.3794,64.2845,64.2845,12300.0
2008-06-03 11:25:00,108.45,108.47,108.35,108.35,10800.0,64.2845,64.2964,64.2252,64.2252,10800.0
2008-06-03 11:30:00,108.36,108.43,108.34,108.34,18000.0,64.2312,64.2727,64.2193,64.2193,18000.0
2008-06-03 11:35:00,108.35,108.35,108.13,108.14,15300.0,64.2252,64.2252,64.0948,64.1008,15300.0
2008-06-03 11:40:00,108.16,108.25,108.14,108.18,13600.0,64.1126,64.166,64.1008,64.1245,13600.0
2008-06-03 11:45:00,108.19,108.29,108.13,108.28,11400.0,64.1304,64.1897,64.0948,64.1837,11400.0
2008-06-03 11:50:00,108.3,108.34,108.26,108.33,19600.0,64.1956,64.2193,64.1719,64.2134,19600.0
2008-06-03 11:55:00,108.28,108.32,108.09,108.09,14000.0,64.1837,64.2075,64.0711,64.0711,14000.0
2008-06-03 12:00:00,108.09,108.16,108.08,108.08,14500.0,64.0711,64.1126,64.0652,64.0652,14500.0
2008-06-03 12:05:00,108.08,108.16,108.08,108.12,12300.0,64.0652,64.1126,64.0652,64.0889,12300.0
2008-06-03 12:10:00,108.08,108.12,108.0,108.05,14600.0,64.0652,64.0889,64.0178,64.0474,14600.0
2008-06-03 12:15:00,108.03,108.11,107.96,107.96,13800.0,64.0356,64.083,63.9941,63.9941,13800.0
2008-06-03 12:20:00,107.96,107.98,107.87,107.91,11600.0,63.9941,64.0059,63.9407,63.9644,11600.0
2008-06-03 12:25:00,107.9,107.9,107.74,107.78,14100.0,63.9585,63.9585,63.8637,63.8874,14100.0
2008-06-03 12:30:00,107.78,107.78,107.62,107.77,16400.0,63.8874,63.8874,63.7925,63.8814,16400.0
2008-06-03 12:35:00,107.78,107.83,107.72,107.82,11300.0,63.8874,63.917,63.8518,63.9111,11300.0
2008-06-03 12:40:00,107.82,107.82,107.6,107.6,13900.0,63.9111,63.9111,63.7807,63.7807,13900.0
2008-06-03 12:45:00,107.6,107.71,107.57,107.7,19100.0,63.7807,63.8459,63.7629,63.8399,19100.0
2008-06-03 12:50:00,107.66,107.76,107.61,107.63,17100.0,63.8162,63.8755,63.7866,63.7984,17100.0
2008-06-03 12:55:00,107.62,107.66,107.41,107.5,22000.0,63.7925,63.8162,63.668,63.7214,22000.0
2008-06-03 13:00:00,107.51,107.67,107.51,107.6,32000.0,63.7273,63.8222,63.7273,63.7807,32000.0
2008-06-03 13:05:00,107.53,107.63,107.5,107.63,12800.0,63.7392,63.7984,63.7214,63.7984,12800.0
2008-06-03 13:10:00,107.63,107.78,107.62,107.77,15300.0,63.7984,63.8874,63.7925,63.8814,15300.0
2008-06-03 13:15:00,107.76,107.88,107.73,107.87,19400.0,63.8755,63.9466,63.8577,63.9407,19400.0
2008-06-03 13:20:00,107.89,107.95,107.86,107.94,19900.0,63.9526,63.9881,63.9348,63.9822,19900.0
2008-06-03 13:25:00,107.95,107.98,107.68,107.68,17800.0,63.9881,64.0059,63.8281,63.8281,17800.0
2008-06-03 13:30:00,107.7,107.7,107.33,107.47,25200.0,63.8399,63.8399,63.6206,63.7036,25200.0
2008-06-03 13:35:00,107.47,107.5,107.35,107.41,11300.0,63.7036,63.7214,63.6325,63.668,11300.0
2008-06-03 13:40:00,107.37,107.53,107.35,107.53,45800.0,63.6443,63.7392,63.6325,63.7392,45800.0
2008-06-03 13:45:00,107.53,107.62,107.31,107.46,77800.0,63.7392,63.7925,63.6088,63.6977,77800.0
2008-06-03 13:50:00,107.48,107.53,107.4,107.45,50500.0,63.7095,63.7392,63.6621,63.6918,50500.0
2008-06-03 13:55:00,107.45,107.71,107.38,107.66,32500.0,63.6918,63.8459,63.6503,63.8162,32500.0
2008-06-03 14:00:00,107.71,107.74,107.65,107.71,18600.0,63.8459,63.8637,63.8103,63.8459,18600.0
2008-06-03 14:05:00,107.71,107.79,107.49,107.7,26600.0,63.8459,63.8933,63.7155,63.8399,26600.0
2008-06-03 14:10:00,107.66,107.78,107.66,107.78,18500.0,63.8162,63.8874,63.8162,63.8874,18500.0
2008-06-03 14:15:00,107.77,107.79,107.61,107.65,30600.0,63.8814,63.8933,63.7866,63.8103,30600.0
2008-06-03 14:20:00,107.66,107.72,107.51,107.65,28600.0,63.8162,63.8518,63.7273,63.8103,28600.0
2008-06-03 14:25:00,107.65,107.65,107.35,107.46,24700.0,63.8103,63.8103,63.6325,63.6977,24700.0
2008-06-03 14:30:00,107.49,107.58,107.4,107.45,20400.0,63.7155,63.7688,63.6621,63.6918,20400.0
2008-06-03 14:35:00,107.44,107.59,107.38,107.41,21900.0,63.6858,63.7747,63.6503,63.668,21900.0
2008-06-03 14:40:00,107.4,107.6,107.29,107.56,24600.0,63.6621,63.7807,63.5969,63.757,24600.0
2008-06-03 14:45:00,107.52,107.57,107.48,107.57,19200.0,63.7332,63.7629,63.7095,63.7629,19200.0
2008-06-03 14:50:00,107.59,107.65,107.56,107.6,20800.0,63.7747,63.8103,63.757,63.7807,20800.0
2008-06-03 14:55:00,107.58,107.79,107.58,107.74,29300.0,63.7688,63.8933,63.7688,63.8637,29300.0
2008-06-03 15:00:00,107.77,108.13,107.6,107.99,45100.0,63.8814,64.0948,63.7807,64.0118,45100.0
2008-06-03 15:05:00,107.98,108.19,107.96,108.15,40700.0,64.0059,64.1304,63.9941,64.1067,40700.0
2008-06-03 15:10:00,108.17,108.18,107.97,107.99,29400.0,64.1185,64.1245,64.0,64.0118,29400.0
2008-06-03 15:15:00,107.99,108.06,107.91,107.95,24600.0,64.0118,64.0533,63.9644,63.9881,24600.0
2008-06-03 15:20:00,107.93,108.1,107.82,108.03,30500.0,63.9763,64.077,63.9111,64.0356,30500.0
2008-06-03 15:25:00,107.98,108.13,107.86,108.05,27100.0,64.0059,64.0948,63.9348,64.0474,27100.0
2008-06-03 15:30:00,108.01,108.34,107.87,108.26,33700.0,64.0237,64.2193,63.9407,64.1719,33700.0
2008-06-03 15:35:00,108.22,108.41,108.09,108.34,35100.0,64.1482,64.2608,64.0711,64.2193,35100.0
2008-06-03 15:40:00,108.33,108.48,108.23,108.35,58800.0,64.2134,64.3023,64.1541,64.2252,58800.0
2008-06-03 15:45:00,108.38,108.39,108.23,108.34,39800.0,64.243,64.2489,64.1541,64.2193,39800.0
2008-06-03 15:50:00,108.31,108.4,108.09,108.09,63000.0,64.2015,64.2549,64.0711,64.0711,63000.0
2008-06-03 15:55:00,108.12,108.16,107.9,107.9,87500.0,64.0889,64.1126,63.9585,63.9585,87500.0
2008-06-04 09:30:00,107.32,108.43,107.32,108.31,24500.0,63.6147,64.2727,63.6147,64.2015,24500.0
2008-06-04 09:35:00,108.34,108.41,108.05,108.35,24200.0,64.2193,64.2608,64.0474,64.2252,24200.0
2008-06-04 09:40:00,108.4,108.75,108.35,108.48,45700.0,64.2549,64.4623,64.2252,64.3023,45700.0
2008-06-04 09:45:00,108.48,108.6,108.23,108.51,19400.0,64.3023,64.3734,64.1541,64.3201,19400.0
2008-06-04 09:50:00,108.56,108.56,108.28,108.31,19500.0,64.3497,64.3497,64.1837,64.2015,19500.0
2008-06-04 09:55:00,108.34,108.58,108.31,108.54,32800.0,64.2193,64.3616,64.2015,64.3379,32800.0
2008-06-04 10:00:00,108.54,108.71,108.5,108.62,36700.0,64.3379,64.4386,64.3141,64.3853,36700.0
2008-06-04 10:05:00,108.63,108.67,108.41,108.61,24800.0,64.3912,64.4149,64.2608,64.3794,24800.0
2008-06-04 10:10:00,108.59,108.69,108.57,108.63,20800.0,64.3675,64.4268,64.3556,64.3912,20800.0
2008-06-04 10:15:00,108.65,108.67,108.44,108.44,21700.0,64.4031,64.4149,64.2786,64.2786,21700.0
2008-06-04 10:20:00,108.43,108.56,108.36,108.53,23200.0,64.2727,64.3497,64.2312,64.3319,23200.0
2008-06-04 10:25:00,108.54,108.73,108.51,108.63,22100.0,64.3379,64.4505,64.3201,64.3912,22100.0
2008-06-04 10:30:00,108.63,108.74,108.52,108.65,36600.0,64.3912,64.4564,64.326,64.4031,36600.0
2008-06-04 10:35:00,108.62,109.09,108.53,108.78,64100.0,64.3853,64.6639,64.3319,64.4801,64100.0
2008-06-04 10:40:00,108.78,108.96,108.57,108.96,22100.0,64.4801,64.5868,64.3556,64.5868,22100.0
2008-06-04 10:45:00,108.92,108.95,108.87,108.88,12300.0,64.5631,64.5809,64.5335,64.5394,12300.0
2008-06-04 10:50:00,108.89,108.89,108.74,108.75,27800.0,64.5453,64.5453,64.4564,64.4623,27800.0
2008-06-04 10:55:00,108.76,108.76,108.59,108.68,37600.0,64.4683,64.4683,64.3675,64.4208,37600.0
2008-06-04 11:00:00,108.66,108.82,108.63,108.78,27700.0,64.409,64.5038,64.3912,64.4801,27700.0
2008-06-04 11:05:00,108.77,108.95,108.76,108.95,15500.0,64.4742,64.5809,64.4683,64.5809,15500.0
2008-06-04 11:10:00,108.95,108.95,108.69,108.69,9800.0,64.5809,64.5809,64.4268,64.4268,9800.0
2008-06-04 11:15:00,108.68,108.68,108.61,108.61,10100.0,64.4208,64.4208,64.3794,64.3794,10100.0
2008-06-04 11:20:00,108.61,108.65,108.49,108.51,24800.0,64.3794,64.4031,64.3082,64.3201,24800.0
2008-06-04 11:25:00,108.52,108.52,108.46,108.5,21300.0,64.326,64.326,64.2904,64.3141,21300.0
2008-06-04 11:30:00,108.49,108.53,108.45,108.48,14200.0,64.3082,64.3319,64.2845,64.3023,14200.0
2008-06-04 11:35:00,108.47,108.49,108.37,108.41,7900.0,64.2964,64.3082,64.2371,64.2608,7900.0
2008-06-04 11:40:00,108.41,108.45,108.37,108.43,8500.0,64.2608,64.2845,64.2371,64.2727,8500.0
2008-06-04 11:45:00,108.4,108.45,108.37,108.42,4900.0,64.2549,64.2845,64.2371,64.2667,4900.0
2008-06-04 11:50:00,108.42,108.52,108.42,108.52,7600.0,64.2667,64.326,64.2667,64.326,7600.0
2008-06-04 11:55:00,108.49,108.64,108.49,108.61,6900.0,64.3082,64.3971,64.3082,64.3794,6900.0
2008-06-04 12:00:00,108.61,108.61,108.49,108.49,8500.0,64.3794,64.3794,64.3082,64.3082,8500.0
2008-06-04 12:05:00,108.49,108.52,108.41,108.41,5400.0,64.3082,64.326,64.2608,64.2608,5400.0
2008-06-04 12:10:00,108.46,108.65,108.44,108.65,14800.0,64.2904,64.4031,64.2786,64.4031,14800.0
2008-06-04 12:15:00,108.69,108.75,108.62,108.71,11700.0,64.4268,64.4623,64.3853,64.4386,11700.0
2008-06-04 12:20:00,108.7,108.77,108.69,108.71,10600.0,64.4327,64.4742,64.4268,64.4386,10600.0
2008-06-04 12:25:00,108.69,108.83,108.63,108.65,9900.0,64.4268,64.5098,64.3912,64.4031,9900.0
2008-06-04 12:30:00,108.65,108.67,108.58,108.6,9000.0,64.4031,64.4149,64.3616,64.3734,9000.0
2008-06-04 12:35:00,108.6,108.64,108.31,108.38,28100.0,64.3734,64.3971,64.2015,64.243,28100.0
2008-06-04 12:40:00,108.39,108.43,108.22,108.4,17400.0,64.2489,64.2727,64.1482,64.2549,17400.0
2008-06-04 12:45:00,108.41,108.54,108.37,108.45,13500.0,64.2608,64.3379,64.2371,64.2845,13500.0
2008-06-04 12:50:00,108.47,108.53,108.41,108.49,11000.0,64.2964,64.3319,64.2608,64.3082,11000.0
2008-06-04 12:55:00,108.51,108.58,108.38,108.5,11100.0,64.3201,64.3616,64.243,64.3141,11100.0
2008-06-04 13:00:00,108.52,108.57,108.49,108.54,6500.0,64.326,64.3556,64.3082,64.3379,6500.0
2008-06-04 13:05:00,108.53,108.57,108.31,108.34,15600.0,64.3319,64.3556,64.2015,64.2193,15600.0
2008-06-04 13:10:00,108.31,108.59,108.3,108.56,7700.0,64.2015,64.3675,64.1956,64.3497,7700.0
2008-06-04 13:15:00,108.57,108.62,108.4,108.44,17000.0,64.3556,64.3853,64.2549,64.2786,17000.0
2008-06-04 13:20:00,108.44,108.56,108.4,108.42,29400.0,64.2786,64.3497,64.2549,64.2667,29400.0
2008-06-04 13:25:00,108.44,108.66,108.42,108.55,16700.0,64.2786,64.409,64.2667,64.3438,16700.0
2008-06-04 13:30:00,108.58,108.71,108.53,108.54,12300.0,64.3616,64.4386,64.3319,64.3379,12300.0
2008-06-04 13:35:00,108.56,108.59,108.46,108.47,4900.0,64.3497,64.3675,64.2904,64.2964,4900.0
2008-06-04 13:40:00,108.5,108.65,108.47,108.59,20700.0,64.3141,64.4031,64.2964,64.3675,20700.0
2008-06-04 13:45:00,108.59,108.6,108.49,108.55,11400.0,64.3675,64.3734,64.3082,64.3438,11400.0
2008-06-04 13:50:00,108.55,108.65,108.55,108.55,15200.0,64.3438,64.4031,64.3438,64.3438,15200.0
2008-06-04 13:55:00,108.55,108.58,108.53,108.55,12000.0,64.3438,64.3616,64.3319,64.3438,12000.0
2008-06-04 14:00:00,108.55,108.57,108.38,108.48,14100.0,64.3438,64.3556,64.243,64.3023,14100.0
2008-06-04 14:05:00,108.47,108.5,108.38,108.38,12800.0,64.2964,64.3141,64.243,64.243,12800.0
2008-06-04 14:10:00,108.37,108.4,108.05,108.13,25400.0,64.2371,64.2549,64.0474,64.0948,25400.0
2008-06-04 14:15:00,108.13,108.25,108.03,108.12,18400.0,64.0948,64.166,64.0356,64.0889,18400.0
2008-06-04 14:20:00,108.1,108.24,108.04,108.18,15500.0,64.077,64.16,64.0415,64.1245,15500.0
2008-06-04 14:25:00,108.2,108.34,108.11,108.29,24200.0,64.1363,64.2193,64.083,64.1897,24200.0
2008-06-04 14:30:00,108.25,108.33,108.12,108.26,20000.0,64.166,64.2134,64.0889,64.1719,20000.0
2008-06-04 14:35:00,108.28,108.56,108.28,108.55,19000.0,64.1837,64.3497,64.1837,64.3438,19000.0
2008-06-04 14:40:00,108.55,108.55,108.42,108.49,19500.0,64.3438,64.3438,64.2667,64.3082,19500.0
2008-06-04 14:45:00,108.5,108.5,108.1,108.15,33900.0,64.3141,64.3141,64.077,64.1067,33900.0
2008-06-04 14:50:00,108.14,108.3,107.93,108.06,29400.0,64.1008,64.1956,63.9763,64.0533,29400.0
2008-06-04 14:55:00,108.03,108.11,107.84,107.89,29000.0,64.0356,64.083,63.9229,63.9526,29000.0
2008-06-04 15:00:00,107.88,108.15,107.81,108.11,24600.0,63.9466,64.1067,63.9051,64.083,24600.0
2008-06-04 15:05:00,108.1,108.31,108.02,108.12,15500.0,64.077,64.2015,64.0296,64.0889,15500.0
2008-06-04 15:10:00,108.13,108.19,107.88,107.98,23500.0,64.0948,64.1304,63.9466,64.0059,23500.0
2008-06-04 15:15:00,107.98,108.73,107.96,108.1,26700.0,64.0059,64.4505,63.9941,64.077,26700.0
2008-06-04 15:20:00,108.1,108.24,108.03,108.24,15200.0,64.077,64.16,64.0356,64.16,15200.0
2008-06-04 15:25:00,108.22,108.4,108.13,108.22,47800.0,64.1482,64.2549,64.0948,64.1482,47800.0
2008-06-04 15:30:00,108.22,108.42,108.2,108.27,42300.0,64.1482,64.2667,64.1363,64.1778,42300.0
2008-06-04 15:35:00,108.27,108.36,108.2,108.21,23200.0,64.1778,64.2312,64.1363,64.1422,23200.0
2008-06-04 15:40:00,108.23,108.34,108.19,108.25,39100.0,64.1541,64.2193,64.1304,64.166,39100.0
2008-06-04 15:45:00,108.25,108.58,108.18,108.45,39000.0,64.166,64.3616,64.1245,64.2845,39000.0
2008-06-04 15:50:00,108.45,108.58,108.29,108.38,42400.0,64.2845,64.3616,64.1897,64.243,42400.0
2008-06-04 15:55:00,108.41,108.47,108.26,108.45,53900.0,64.2608,64.2964,64.1719,64.2845,53900.0
2008-06-05 09:30:00,109.1,109.1,107.61,107.62,41100.0,64.6698,64.6698,63.7866,63.7925,41100.0
2008-06-05 09:35:00,107.65,107.65,107.25,107.63,28500.0,63.8103,63.8103,63.5732,63.7984,28500.0
2008-06-05 09:40:00,107.54,107.94,107.43,107.76,18900.0,63.7451,63.9822,63.6799,63.8755,18900.0
2008-06-05 09:45:00,107.75,107.77,107.23,107.36,22500.0,63.8696,63.8814,63.5613,63.6384,22500.0
2008-06-05 09:50:00,107.36,107.59,107.26,107.29,24500.0,63.6384,63.7747,63.5791,63.5969,24500.0
2008-06-05 09:55:00,107.31,107.35,107.16,107.27,20200.0,63.6088,63.6325,63.5199,63.5851,20200.0
2008-06-05 10:00:00,107.26,107.26,107.03,107.06,20500.0,63.5791,63.5791,63.4428,63.4606,20500.0
2008-06-05 10:05:00,107.07,107.29,107.01,107.26,22100.0,63.4665,63.5969,63.4309,63.5791,22100.0
2008-06-05 10:10:00,107.23,107.44,107.22,107.42,23700.0,63.5613,63.6858,63.5554,63.674,23700.0
2008-06-05 10:15:00,107.47,107.63,107.41,107.43,19700.0,63.7036,63.7984,63.668,63.6799,19700.0
2008-06-05 10:20:00,107.42,107.49,107.26,107.35,22000.0,63.674,63.7155,63.5791,63.6325,22000.0
2008-06-05 10:25:00,107.34,107.44,107.26,107.37,14600.0,63.6266,63.6858,63.5791,63.6443,14600.0
2008-06-05 10:30:00,107.31,107.48,107.27,107.33,20900.0,63.6088,63.7095,63.5851,63.6206,20900.0
2008-06-05 10:35:00,107.32,107.33,107.05,107.14,31000.0,63.6147,63.6206,63.4547,63.508,31000.0
2008-06-05 10:40:00,107.16,107.22,107.03,107.13,13900.0,63.5199,63.5554,63.4428,63.5021,13900.0
2008-06-05 10:45:00,107.09,107.3,107.07,107.17,19800.0,63.4784,63.6028,63.4665,63.5258,19800.0
2008-06-05 10:50:00,107.17,107.25,107.16,107.25,16700.0,63.5258,63.5732,63.5199,63.5732,16700.0
2008-06-05 10:55:00,107.24,107.27,107.0,107.07,19000.0,63.5673,63.5851,63.425,63.4665,19000.0
2008-06-05 11:00:00,107.08,107.12,107.05,107.07,17800.0,63.4724,63.4961,63.4547,63.4665,17800.0
2008-06-05 11:05:00,107.09,107.11,106.8,106.8,30700.0,63.4784,63.4902,63.3065,63.3065,30700.0
2008-06-05 11:10:00,106.84,106.94,106.75,106.75,18800.0,63.3302,63.3894,63.2768,63.2768,18800.0
2008-06-05 11:15:00,106.75,106.81,106.66,106.78,25700.0,63.2768,63.3124,63.2235,63.2946,25700.0
2008-06-05 11:20:00,106.79,106.82,106.56,106.6,13900.0,63.3005,63.3183,63.1642,63.1879,13900.0
2008-06-05 11:25:00,106.63,106.72,106.58,106.67,12000.0,63.2057,63.259,63.1761,63.2294,12000.0
2008-06-05 11:30:00,106.68,106.71,106.55,106.56,14600.0,63.2353,63.2531,63.1583,63.1642,14600.0
2008-06-05 11:35:00,106.58,106.7,106.53,106.67,13000.0,63.1761,63.2472,63.1464,63.2294,13000.0
2008-06-05 11:40:00,106.67,106.75,106.58,106.75,13100.0,63.2294,63.2768,63.1761,63.2768,13100.0
2008-06-05 11:45:00,106.72,107.0,106.71,106.86,217700.0,63.259,63.425,63.2531,63.342,217700.0
2008-06-05 11:50:00,106.85,106.93,106.8,106.88,19200.0,63.3361,63.3835,63.3065,63.3539,19200.0
2008-06-05 11:55:00,106.88,106.92,106.81,106.86,37000.0,63.3539,63.3776,63.3124,63.342,37000.0
2008-06-05 12:00:00,106.85,107.17,106.81,107.13,32900.0,63.3361,63.5258,63.3124,63.5021,32900.0
2008-06-05 12:05:00,107.07,107.1,106.9,106.91,14000.0,63.4665,63.4843,63.3657,63.3717,14000.0
2008-06-05 12:10:00,106.92,107.05,106.89,106.98,72500.0,63.3776,63.4547,63.3598,63.4132,72500.0
2008-06-05 12:15:00,106.97,107.09,106.92,107.07,19500.0,63.4072,63.4784,63.3776,63.4665,19500.0
2008-06-05 12:20:00,107.14,107.26,107.0,107.2,27400.0,63.508,63.5791,63.425,63.5436,27400.0
2008-06-05 12:25:00,107.22,107.3,107.13,107.18,26800.0,63.5554,63.6028,63.5021,63.5317,26800.0
2008-06-05 12:30:00,107.18,107.26,107.16,107.24,25400.0,63.5317,63.5791,63.5199,63.5673,25400.0
2008-06-05 12:35:00,107.25,107.25,107.06,107.18,24200.0,63.5732,63.5732,63.4606,63.5317,24200.0
2008-06-05 12:40:00,107.16,107.23,107.09,107.16,17400.0,63.5199,63.5613,63.4784,63.5199,17400.0
2008-06-05 12:45:00,107.16,107.17,107.06,107.07,19300.0,63.5199,63.5258,63.4606,63.4665,19300.0
2008-06-05 12:50:00,107.09,107.31,107.06,107.31,33400.0,63.4784,63.6088,63.4606,63.6088,33400.0
2008-06-05 12:55:00,107.28,107.39,107.25,107.33,16600.0,63.591,63.6562,63.5732,63.6206,16600.0
2008-06-05 13:00:00,107.37,107.37,107.28,107.3,16100.0,63.6443,63.6443,63.591,63.6028,16100.0
2008-06-05 13:05:00,107.3,107.43,107.18,107.4,23000.0,63.6028,63.6799,63.5317,63.6621,23000.0
2008-06-05 13:10:00,107.4,107.49,107.33,107.41,21500.0,63.6621,63.7155,63.6206,63.668,21500.0
2008-06-05 13:15:00,107.4,107.51,107.38,107.51,23100.0,63.6621,63.7273,63.6503,63.7273,23100.0
2008-06-05 13:20:00,107.47,107.5,107.3,107.39,33400.0,63.7036,63.7214,63.6028,63.6562,33400.0
2008-06-05 13:25:00,107.4,107.57,107.38,107.46,32700.0,63.6621,63.7629,63.6503,63.6977,32700.0
2008-06-05 13:30:00,107.45,107.55,107.41,107.54,28300.0,63.6918,63.751,63.668,63.7451,28300.0
2008-06-05 13:35:00,107.55,107.67,107.52,107.66,31000.0,63.751,63.8222,63.7332,63.8162,31000.0
2008-06-05 13:40:00,107.67,107.71,107.6,107.71,15200.0,63.8222,63.8459,63.7807,63.8459,15200.0
2008-06-05 13:45:00,107.68,107.75,107.56,107.61,24000.0,63.8281,63.8696,63.757,63.7866,24000.0
2008-06-05 13:50:00,107.6,107.6,107.38,107.4,21500.0,63.7807,63.7807,63.6503,63.6621,21500.0
2008-06-05 13:55:00,107.41,107.44,107.27,107.32,17700.0,63.668,63.6858,63.5851,63.6147,17700.0
2008-06-05 14:00:00,107.31,107.32,107.13,107.14,34800.0,63.6088,63.6147,63.5021,63.508,34800.0
2008-06-05 14:05:00,107.18,107.27,107.13,107.23,19500.0,63.5317,63.5851,63.5021,63.5613,19500.0
2008-06-05 14:10:00,107.27,107.32,107.18,107.26,19900.0,63.5851,63.6147,63.5317,63.5791,19900.0
2008-06-05 14:15:00,107.26,107.36,107.22,107.34,16200.0,63.5791,63.6384,63.5554,63.6266,16200.0
2008-06-05 14:20:00,107.34,107.34,107.04,107.15,29200.0,63.6266,63.6266,63.4487,63.5139,29200.0
2008-06-05 14:25:00,107.18,107.39,107.17,107.34,23700.0,63.5317,63.6562,63.5258,63.6266,23700.0
2008-06-05 14:30:00,107.36,107.54,107.28,107.52,33200.0,63.6384,63.7451,63.591,63.7332,33200.0
2008-06-05 14:35:00,107.51,107.62,107.49,107.58,35200.0,63.7273,63.7925,63.7155,63.7688,35200.0
2008-06-05 14:40:00,107.55,107.58,107.32,107.35,47700.0,63.751,63.7688,63.6147,63.6325,47700.0
2008-06-05 14:45:00,107.35,107.46,107.28,107.36,26900.0,63.6325,63.6977,63.591,63.6384,26900.0
2008-06-05 14:50:00,107.36,107.49,107.32,107.46,30800.0,63.6384,63.7155,63.6147,63.6977,30800.0
2008-06-05 14:55:00,107.47,107.59,107.39,107.45,28000.0,63.7036,63.7747,63.6562,63.6918,28000.0
2008-06-05 15:00:00,107.45,107.49,107.33,107.43,35700.0,63.6918,63.7155,63.6206,63.6799,35700.0
2008-06-05 15:05:00,107.43,107.85,107.41,107.8,34400.0,63.6799,63.9289,63.668,63.8992,34400.0
2008-06-05 15:10:00,107.8,107.8,107.59,107.64,34900.0,63.8992,63.8992,63.7747,63.8044,34900.0
2008-06-05 15:15:00,107.65,107.71,107.6,107.62,29900.0,63.8103,63.8459,63.7807,63.7925,29900.0
2008-06-05 15:20:00,107.63,107.63,107.46,107.6,40600.0,63.7984,63.7984,63.6977,63.7807,40600.0
2008-06-05 15:25:00,107.61,107.67,107.51,107.53,26600.0,63.7866,63.8222,63.7273,63.7392,26600.0
2008-06-05 15:30:00,107.53,107.58,107.42,107.56,45500.0,63.7392,63.7688,63.674,63.757,45500.0
2008-06-05 15:35:00,107.57,107.6,107.5,107.56,55800.0,63.7629,63.7807,63.7214,63.757,55800.0
2008-06-05 15:40:00,107.54,107.58,107.41,107.52,56000.0,63.7451,63.7688,63.668,63.7332,56000.0
2008-06-05 15:45:00,107.51,107.56,107.37,107.56,62000.0,63.7273,63.757,63.6443,63.757,62000.0
2008-06-05 15:50:00,107.57,107.58,107.45,107.51,58300.0,63.7629,63.7688,63.6918,63.7273,58300.0
2008-06-05 15:55:00,107.5,107.61,107.41,107.41,120400.0,63.7214,63.7866,63.668,63.668,120400.0
2008-06-06 09:30:00,106.98,106.98,105.8,106.01,44500.0,63.4132,63.4132,62.7137,62.8382,44500.0
2008-06-06 09:35:00,106.01,106.23,105.72,106.2,32500.0,62.8382,62.9686,62.6663,62.9508,32500.0
2008-06-06 09:40:00,106.16,106.22,105.99,106.05,12500.0,62.9271,62.9627,62.8263,62.8619,12500.0
2008-06-06 09:45:00,106.06,106.26,105.93,106.12,20300.0,62.8678,62.9864,62.7908,62.9034,20300.0
2008-06-06 09:50:00,106.12,106.12,105.82,106.01,19100.0,62.9034,62.9034,62.7256,62.8382,19100.0
2008-06-06 09:55:00,106.04,106.04,105.84,105.91,17900.0,62.856,62.856,62.7374,62.7789,17900.0
2008-06-06 10:00:00,105.89,105.89,105.1,105.2,66100.0,62.7671,62.7671,62.2988,62.358,66100.0
2008-06-06 10:05:00,105.2,105.26,104.9,105.12,55600.0,62.358,62.3936,62.1802,62.3106,55600.0
2008-06-06 10:10:00,105.13,105.14,104.92,105.09,36500.0,62.3166,62.3225,62.1921,62.2928,36500.0
2008-06-06 10:15:00,105.08,105.1,104.73,104.8,40400.0,62.2869,62.2988,62.0795,62.1209,40400.0
2008-06-06 10:20:00,104.8,105.06,104.73,104.88,33400.0,62.1209,62.2751,62.0795,62.1684,33400.0
2008-06-06 10:25:00,104.88,104.94,104.5,104.5,166700.0,62.1684,62.2039,61.9431,61.9431,166700.0
2008-06-06 10:30:00,104.51,104.68,104.38,104.64,66800.0,61.949,62.0498,61.872,62.0261,66800.0
2008-06-06 10:35:00,104.63,104.72,104.38,104.69,48300.0,62.0202,62.0735,61.872,62.0557,48300.0
2008-06-06 10:40:00,104.68,104.85,104.56,104.77,42600.0,62.0498,62.1506,61.9787,62.1032,42600.0
2008-06-06 10:45:00,104.77,105.02,104.77,105.02,31200.0,62.1032,62.2514,62.1032,62.2514,31200.0
2008-06-06 10:50:00,105.03,105.08,104.95,105.02,33400.0,62.2573,62.2869,62.2099,62.2514,33400.0
2008-06-06 10:55:00,105.01,105.04,104.9,104.99,35800.0,62.2454,62.2632,62.1802,62.2336,35800.0
2008-06-06 11:00:00,104.98,104.99,104.84,104.91,41100.0,62.2276,62.2336,62.1447,62.1862,41100.0
2008-06-06 11:05:00,104.89,104.96,104.5,104.66,48900.0,62.1743,62.2158,61.9431,62.038,48900.0
2008-06-06 11:10:00,104.67,104.87,104.65,104.77,47700.0,62.0439,62.1624,62.032,62.1032,47700.0
2008-06-06 11:15:00,104.77,105.07,104.76,105.07,31200.0,62.1032,62.281,62.0972,62.281,31200.0
2008-06-06 11:20:00,105.11,105.23,105.01,105.07,25700.0,62.3047,62.3758,62.2454,62.281,25700.0
2008-06-06 11:25:00,105.05,105.05,104.86,105.0,36100.0,62.2691,62.2691,62.1565,62.2395,36100.0
2008-06-06 11:30:00,105.0,105.24,104.99,105.22,21200.0,62.2395,62.3818,62.2336,62.3699,21200.0
2008-06-06 11:35:00,105.22,105.44,105.12,105.23,38600.0,62.3699,62.5003,62.3106,62.3758,38600.0
2008-06-06 11:40:00,105.18,105.19,104.79,104.92,48200.0,62.3462,62.3521,62.115,62.1921,48200.0
2008-06-06 11:45:00,104.93,105.12,104.92,104.95,70400.0,62.198,62.3106,62.1921,62.2099,70400.0
2008-06-06 11:50:00,104.93,105.12,104.83,105.06,42800.0,62.198,62.3106,62.1387,62.2751,42800.0
2008-06-06 11:55:00,105.04,105.04,104.89,105.0,11900.0,62.2632,62.2632,62.1743,62.2395,11900.0
2008-06-06 12:00:00,104.99,105.05,104.9,104.91,35600.0,62.2336,62.2691,62.1802,62.1862,35600.0
2008-06-06 12:05:00,104.9,105.05,104.84,105.01,90200.0,62.1802,62.2691,62.1447,62.2454,90200.0
2008-06-06 12:10:00,105.01,105.16,105.0,105.08,51200.0,62.2454,62.3343,62.2395,62.2869,51200.0
2008-06-06 12:15:00,105.05,105.29,105.05,105.21,27000.0,62.2691,62.4114,62.2691,62.364,27000.0
2008-06-06 12:20:00,105.24,105.42,105.24,105.42,36600.0,62.3818,62.4885,62.3818,62.4885,36600.0
2008-06-06 12:25:00,105.39,105.42,105.22,105.28,20300.0,62.4707,62.4885,62.3699,62.4055,20300.0
2008-06-06 12:30:00,105.25,105.44,105.25,105.4,15300.0,62.3877,62.5003,62.3877,62.4766,15300.0
2008-06-06 12:35:00,105.41,105.62,105.34,105.55,21800.0,62.4825,62.607,62.441,62.5655,21800.0
2008-06-06 12:40:00,105.53,105.75,105.52,105.54,33900.0,62.5537,62.6841,62.5477,62.5596,33900.0
2008-06-06 12:45:00,105.54,105.7,105.53,105.6,20400.0,62.5596,62.6544,62.5537,62.5952,20400.0
2008-06-06 12:50:00,105.57,105.58,105.34,105.41,13600.0,62.5774,62.5833,62.441,62.4825,13600.0
2008-06-06 12:55:00,105.42,105.42,105.24,105.3,13000.0,62.4885,62.4885,62.3818,62.4173,13000.0
2008-06-06 13:00:00,105.28,105.32,105.06,105.13,23800.0,62.4055,62.4292,62.2751,62.3166,23800.0
2008-06-06 13:05:00,105.11,105.23,105.02,105.05,10600.0,62.3047,62.3758,62.2514,62.2691,10600.0
2008-06-06 13:10:00,105.05,105.32,105.04,105.26,23400.0,62.2691,62.4292,62.2632,62.3936,23400.0
2008-06-06 13:15:00,105.27,105.32,104.83,104.83,18900.0,62.3995,62.4292,62.1387,62.1387,18900.0
2008-06-06 13:20:00,104.82,105.04,104.74,104.77,58100.0,62.1328,62.2632,62.0854,62.1032,58100.0
2008-06-06 13:25:00,104.78,104.78,104.64,104.64,26900.0,62.1091,62.1091,62.0261,62.0261,26900.0
2008-06-06 13:30:00,104.64,104.72,104.51,104.72,37400.0,62.0261,62.0735,61.949,62.0735,37400.0
2008-06-06 13:35:00,104.72,104.81,104.68,104.75,55200.0,62.0735,62.1269,62.0498,62.0913,55200.0
2008-06-06 13:40:00,104.75,105.12,104.73,105.09,39600.0,62.0913,62.3106,62.0795,62.2928,39600.0
2008-06-06 13:45:00,105.09,105.18,104.94,104.97,27400.0,62.2928,62.3462,62.2039,62.2217,27400.0
2008-06-06 13:50:00,104.97,105.04,104.84,104.95,41800.0,62.2217,62.2632,62.1447,62.2099,41800.0
2008-06-06 13:55:00,104.96,104.96,104.81,104.94,17400.0,62.2158,62.2158,62.1269,62.2039,17400.0
2008-06-06 14:00:00,104.93,104.93,104.65,104.65,17000.0,62.198,62.198,62.032,62.032,17000.0
2008-06-06 14:05:00,104.63,104.68,104.4,104.47,32100.0,62.0202,62.0498,61.8838,61.9253,32100.0
2008-06-06 14:10:00,104.46,104.52,104.25,104.25,51100.0,61.9194,61.955,61.7949,61.7949,51100.0
2008-06-06 14:15:00,104.28,104.36,104.16,104.3,35800.0,61.8127,61.8601,61.7416,61.8246,35800.0
2008-06-06 14:20:00,104.3,104.41,104.16,104.19,23700.0,61.8246,61.8898,61.7416,61.7594,23700.0
2008-06-06 14:25:00,104.16,104.32,104.1,104.29,33700.0,61.7416,61.8364,61.706,61.8186,33700.0
2008-06-06 14:30:00,104.29,104.44,104.26,104.32,23300.0,61.8186,61.9076,61.8009,61.8364,23300.0
2008-06-06 14:35:00,104.33,104.33,104.12,104.17,24200.0,61.8424,61.8424,61.7179,61.7475,24200.0
2008-06-06 14:40:00,104.17,104.32,104.14,104.25,12400.0,61.7475,61.8364,61.7297,61.7949,12400.0
2008-06-06 14:45:00,104.25,104.26,104.08,104.15,21600.0,61.7949,61.8009,61.6942,61.7357,21600.0
2008-06-06 14:50:00,104.16,104.25,104.03,104.03,24400.0,61.7416,61.7949,61.6645,61.6645,24400.0
2008-06-06 14:55:00,104.05,104.12,103.98,104.06,28700.0,61.6764,61.7179,61.6349,61.6823,28700.0
2008-06-06 15:00:00,104.09,104.3,104.06,104.26,28600.0,61.7001,61.8246,61.6823,61.8009,28600.0
2008-06-06 15:05:00,104.29,104.65,104.25,104.65,22300.0,61.8186,62.032,61.7949,62.032,22300.0
2008-06-06 15:10:00,104.65,104.85,104.64,104.68,41700.0,62.032,62.1506,62.0261,62.0498,41700.0
2008-06-06 15:15:00,104.73,104.78,104.31,104.52,63300.0,62.0795,62.1091,61.8305,61.955,63300.0
2008-06-06 15:20:00,104.52,104.52,104.12,104.14,36400.0,61.955,61.955,61.7179,61.7297,36400.0
2008-06-06 15:25:00,104.13,104.3,104.02,104.19,47300.0,61.7238,61.8246,61.6586,61.7594,47300.0
2008-06-06 15:30:00,104.19,104.26,103.98,104.14,42500.0,61.7594,61.8009,61.6349,61.7297,42500.0
2008-06-06 15:35:00,104.12,104.37,104.07,104.21,41400.0,61.7179,61.8661,61.6882,61.7712,41400.0
2008-06-06 15:40:00,104.21,104.28,103.93,104.05,62100.0,61.7712,61.8127,61.6052,61.6764,62100.0
2008-06-06 15:45:00,104.03,104.13,103.97,104.1,52300.0,61.6645,61.7238,61.629,61.706,52300.0
2008-06-06 15:50:00,104.11,104.14,103.98,104.01,92100.0,61.7119,61.7297,61.6349,61.6527,92100.0
2008-06-06 15:55:00,104.01,104.04,103.7,103.7,104500.0,61.6527,61.6705,61.4689,61.4689,104500.0
2008-06-09 09:30:00,104.38,104.38,102.55,103.07,118900.0,61.872,61.872,60.7872,61.0955,118900.0
2008-06-09 09:35:00,103.09,103.85,103.08,103.42,31700.0,61.1073,61.5578,61.1014,61.3029,31700.0
2008-06-09 09:40:00,103.42,103.49,102.9,103.4,33400.0,61.3029,61.3444,60.9947,61.2911,33400.0
2008-06-09 09:45:00,103.4,103.5,103.1,103.45,21700.0,61.2911,61.3504,61.1133,61.3207,21700.0
2008-06-09 09:50:00,103.46,103.62,103.35,103.55,21500.0,61.3267,61.4215,61.2614,61.38,21500.0
2008-06-09 09:55:00,103.57,103.75,103.42,103.51,25100.0,61.3919,61.4986,61.3029,61.3563,25100.0
2008-06-09 10:00:00,103.59,103.83,103.27,103.3,31800.0,61.4037,61.546,61.214,61.2318,31800.0
2008-06-09 10:05:00,103.36,103.36,103.13,103.19,15200.0,61.2674,61.2674,61.131,61.1666,15200.0
2008-06-09 10:10:00,103.19,103.29,103.06,103.21,26700.0,61.1666,61.2259,61.0895,61.1785,26700.0
2008-06-09 10:15:00,103.21,103.62,103.2,103.42,14900.0,61.1785,61.4215,61.1725,61.3029,14900.0
2008-06-09 10:20:00,103.39,103.42,103.12,103.12,17700.0,61.2852,61.3029,61.1251,61.1251,17700.0
2008-06-09 10:25:00,103.12,103.15,102.88,103.04,35100.0,61.1251,61.1429,60.9829,61.0777,35100.0
2008-06-09 10:30:00,103.04,103.04,102.67,102.77,32300.0,61.0777,61.0777,60.8584,60.9177,32300.0
2008-06-09 10:35:00,102.76,102.78,102.52,102.62,36200.0,60.9117,60.9236,60.7695,60.8287,36200.0
2008-06-09 10:40:00,102.63,102.66,102.5,102.62,17300.0,60.8347,60.8524,60.7576,60.8287,17300.0
2008-06-09 10:45:00,102.62,102.64,102.51,102.6,17500.0,60.8287,60.8406,60.7635,60.8169,17500.0
2008-06-09 10:50:00,102.65,102.73,102.43,102.51,37000.0,60.8465,60.8939,60.7161,60.7635,37000.0
2008-06-09 10:55:00,102.51,102.59,102.31,102.49,20900.0,60.7635,60.811,60.645,60.7517,20900.0
2008-06-09 11:00:00,102.47,102.81,102.39,102.71,18000.0,60.7398,60.9414,60.6924,60.8821,18000.0
2008-06-09 11:05:00,102.71,102.75,102.68,102.68,16000.0,60.8821,60.9058,60.8643,60.8643,16000.0
2008-06-09 11:10:00,102.69,102.95,102.69,102.7,16400.0,60.8702,61.0243,60.8702,60.8762,16400.0
2008-06-09 11:15:00,102.7,102.9,102.68,102.84,19400.0,60.8762,60.9947,60.8643,60.9591,19400.0
2008-06-09 11:20:00,102.86,102.99,102.79,102.94,21800.0,60.971,61.0481,60.9295,61.0184,21800.0
2008-06-09 11:25:00,102.92,102.94,102.77,102.79,18100.0,61.0066,61.0184,60.9177,60.9295,18100.0
2008-06-09 11:30:00,102.79,102.91,102.77,102.89,14500.0,60.9295,61.0006,60.9177,60.9888,14500.0
2008-06-09 11:35:00,102.9,102.98,102.86,102.91,9300.0,60.9947,61.0421,60.971,61.0006,9300.0
2008-06-09 11:40:00,102.91,102.95,102.84,102.87,12800.0,61.0006,61.0243,60.9591,60.9769,12800.0
2008-06-09 11:45:00,102.88,102.9,102.82,102.83,14800.0,60.9829,60.9947,60.9473,60.9532,14800.0
2008-06-09 11:50:00,102.85,102.85,102.7,102.71,17300.0,60.9651,60.9651,60.8762,60.8821,17300.0
2008-06-09 11:55:00,102.7,102.71,102.59,102.63,14600.0,60.8762,60.8821,60.811,60.8347,14600.0
2008-06-09 12:00:00,102.66,102.66,102.54,102.54,12300.0,60.8524,60.8524,60.7813,60.7813,12300.0
2008-06-09 12:05:00,102.55,102.69,102.53,102.68,13500.0,60.7872,60.8702,60.7754,60.8643,13500.0
2008-06-09 12:10:00,102.7,102.79,102.68,102.72,21600.0,60.8762,60.9295,60.8643,60.888,21600.0
2008-06-09 12:15:00,102.72,102.74,102.53,102.54,22200.0,60.888,60.8999,60.7754,60.7813,22200.0
2008-06-09 12:20:00,102.54,102.64,102.52,102.63,17400.0,60.7813,60.8406,60.7695,60.8347,17400.0
2008-06-09 12:25:00,102.62,102.62,102.42,102.43,13200.0,60.8287,60.8287,60.7102,60.7161,13200.0
2008-06-09 12:30:00,102.44,102.44,102.33,102.36,16200.0,60.722,60.722,60.6568,60.6746,16200.0
2008-06-09 12:35:00,102.36,102.37,102.31,102.37,24000.0,60.6746,60.6805,60.645,60.6805,24000.0
2008-06-09 12:40:00,102.35,102.38,102.31,102.31,19900.0,60.6687,60.6865,60.645,60.645,19900.0
2008-06-09 12:45:00,102.31,102.32,102.28,102.29,17200.0,60.645,60.6509,60.6272,60.6331,17200.0
2008-06-09 12:50:00,102.28,102.34,102.28,102.31,31300.0,60.6272,60.6628,60.6272,60.645,31300.0
2008-06-09 12:55:00,102.31,102.31,102.25,102.25,25000.0,60.645,60.645,60.6094,60.6094,25000.0
2008-06-09 13:00:00,102.25,102.3,102.2,102.21,34800.0,60.6094,60.6391,60.5798,60.5857,34800.0
2008-06-09 13:05:00,102.21,102.21,102.02,102.07,29900.0,60.5857,60.5857,60.4731,60.5027,29900.0
2008-06-09 13:10:00,102.1,102.1,102.03,102.04,17300.0,60.5205,60.5205,60.479,60.4849,17300.0
2008-06-09 13:15:00,102.04,102.04,101.89,101.9,49600.0,60.4849,60.4849,60.396,60.402,49600.0
2008-06-09 13:20:00,101.89,101.9,101.75,101.78,34200.0,60.396,60.402,60.313,60.3308,34200.0
2008-06-09 13:25:00,101.79,101.96,101.78,101.94,15300.0,60.3367,60.4375,60.3308,60.4257,15300.0
2008-06-09 13:30:00,101.91,102.08,101.89,102.04,14300.0,60.4079,60.5086,60.396,60.4849,14300.0
2008-06-09 13:35:00,102.0,102.17,101.98,102.08,129700.0,60.4612,60.562,60.4494,60.5086,129700.0
2008-06-09 13:40:00,102.11,102.11,101.84,101.97,29300.0,60.5264,60.5264,60.3664,60.4434,29300.0
2008-06-09 13:45:00,101.94,102.01,101.87,101.9,32200.0,60.4257,60.4672,60.3842,60.402,32200.0
2008-06-09 13:50:00,101.9,102.05,101.83,102.03,49800.0,60.402,60.4909,60.3605,60.479,49800.0
2008-06-09 13:55:00,102.02,102.07,101.9,101.99,30800.0,60.4731,60.5027,60.402,60.4553,30800.0
2008-06-09 14:00:00,101.96,102.25,101.9,102.22,28600.0,60.4375,60.6094,60.402,60.5916,28600.0
2008-06-09 14:05:00,102.23,102.23,101.96,101.96,28100.0,60.5976,60.5976,60.4375,60.4375,28100.0
2008-06-09 14:10:00,101.97,102.18,101.95,102.16,37500.0,60.4434,60.5679,60.4316,60.5561,37500.0
2008-06-09 14:15:00,102.16,102.21,102.01,102.21,32300.0,60.5561,60.5857,60.4672,60.5857,32300.0
2008-06-09 14:20:00,102.22,102.28,102.14,102.25,30300.0,60.5916,60.6272,60.5442,60.6094,30300.0
2008-06-09 14:25:00,102.23,102.33,102.22,102.24,28700.0,60.5976,60.6568,60.5916,60.6035,28700.0
2008-06-09 14:30:00,102.24,102.32,102.2,102.21,27700.0,60.6035,60.6509,60.5798,60.5857,27700.0
2008-06-09 14:35:00,102.24,102.36,102.21,102.35,38900.0,60.6035,60.6746,60.5857,60.6687,38900.0
2008-06-09 14:40:00,102.38,102.4,102.03,102.06,33900.0,60.6865,60.6983,60.479,60.4968,33900.0
2008-06-09 14:45:00,102.06,102.16,101.96,102.04,63300.0,60.4968,60.5561,60.4375,60.4849,63300.0
2008-06-09 14:50:00,102.05,102.08,101.92,101.93,145500.0,60.4909,60.5086,60.4138,60.4197,145500.0
2008-06-09 14:55:00,101.93,102.03,101.9,101.95,26500.0,60.4197,60.479,60.402,60.4316,26500.0
2008-06-09 15:00:00,101.96,102.13,101.91,101.95,82100.0,60.4375,60.5383,60.4079,60.4316,82100.0
2008-06-09 15:05:00,101.95,102.11,101.94,102.03,68900.0,60.4316,60.5264,60.4257,60.479,68900.0
2008-06-09 15:10:00,102.05,102.3,102.02,102.27,34800.0,60.4909,60.6391,60.4731,60.6213,34800.0
2008-06-09 15:15:00,102.27,102.38,102.25,102.36,39700.0,60.6213,60.6865,60.6094,60.6746,39700.0
2008-06-09 15:20:00,102.39,102.57,102.31,102.38,44100.0,60.6924,60.7991,60.645,60.6865,44100.0
2008-06-09 15:25:00,102.42,102.56,102.31,102.55,29200.0,60.7102,60.7932,60.645,60.7872,29200.0
2008-06-09 15:30:00,102.55,102.72,102.54,102.55,50800.0,60.7872,60.888,60.7813,60.7872,50800.0
2008-06-09 15:35:00,102.55,102.69,102.48,102.53,52600.0,60.7872,60.8702,60.7458,60.7754,52600.0
2008-06-09 15:40:00,102.54,102.9,102.5,102.89,82600.0,60.7813,60.9947,60.7576,60.9888,82600.0
2008-06-09 15:45:00,102.89,102.94,102.77,102.83,91400.0,60.9888,61.0184,60.9177,60.9532,91400.0
2008-06-09 15:50:00,102.81,102.9,102.73,102.76,80500.0,60.9414,60.9947,60.8939,60.9117,80500.0
2008-06-09 15:55:00,102.75,102.89,102.64,102.67,86800.0,60.9058,60.9888,60.8406,60.8584,86800.0
2008-06-10 09:30:00,102.12,102.39,101.67,102.27,55900.0,60.5324,60.6924,60.2656,60.6213,55900.0
2008-06-10 09:35:00,102.27,102.27,101.78,101.96,47600.0,60.6213,60.6213,60.3308,60.4375,47600.0
2008-06-10 09:40:00,101.99,102.2,101.85,102.07,44400.0,60.4553,60.5798,60.3723,60.5027,44400.0
2008-06-10 09:45:00,102.06,102.09,101.88,102.01,27800.0,60.4968,60.5146,60.3901,60.4672,27800.0
2008-06-10 09:50:00,102.01,102.11,101.99,102.05,24000.0,60.4672,60.5264,60.4553,60.4909,24000.0
2008-06-10 09:55:00,102.07,102.37,102.06,102.33,35900.0,60.5027,60.6805,60.4968,60.6568,35900.0
2008-06-10 10:00:00,102.35,102.72,102.28,102.63,48300.0,60.6687,60.888,60.6272,60.8347,48300.0
2008-06-10 10:05:00,102.62,102.74,102.44,102.74,30900.0,60.8287,60.8999,60.722,60.8999,30900.0
2008-06-10 10:10:00,102.71,102.81,102.54,102.79,29700.0,60.8821,60.9414,60.7813,60.9295,29700.0
2008-06-10 10:15:00,102.78,102.96,102.71,102.94,21400.0,60.9236,61.0303,60.8821,61.0184,21400.0
2008-06-10 10:20:00,102.97,103.1,102.9,103.06,20800.0,61.0362,61.1133,60.9947,61.0895,20800.0
2008-06-10 10:25:00,103.06,103.09,102.94,103.0,21400.0,61.0895,61.1073,61.0184,61.054,21400.0
2008-06-10 10:30:00,102.98,102.99,102.87,102.9,15800.0,61.0421,61.0481,60.9769,60.9947,15800.0
2008-06-10 10:35:00,102.91,103.1,102.88,103.06,20900.0,61.0006,61.1133,60.9829,61.0895,20900.0
2008-06-10 10:40:00,103.06,103.06,102.8,103.01,20900.0,61.0895,61.0895,60.9354,61.0599,20900.0
2008-06-10 10:45:00,103.01,103.12,102.94,103.0,13700.0,61.0599,61.1251,61.0184,61.054,13700.0
2008-06-10 10:50:00,102.98,103.05,102.96,102.99,23300.0,61.0421,61.0836,61.0303,61.0481,23300.0
2008-06-10 10:55:00,102.99,103.33,102.99,103.2,41600.0,61.0481,61.2496,61.0481,61.1725,41600.0
2008-06-10 11:00:00,103.2,103.3,102.93,103.05,28400.0,61.1725,61.2318,61.0125,61.0836,28400.0
2008-06-10 11:05:00,103.01,103.09,102.9,103.03,27300.0,61.0599,61.1073,60.9947,61.0718,27300.0
2008-06-10 11:10:00,103.03,103.07,102.86,102.88,14400.0,61.0718,61.0955,60.971,60.9829,14400.0
2008-06-10 11:15:00,102.88,102.97,102.87,102.91,17700.0,60.9829,61.0362,60.9769,61.0006,17700.0
2008-06-10 11:20:00,102.9,102.95,102.82,102.9,16600.0,60.9947,61.0243,60.9473,60.9947,16600.0
2008-06-10 11:25:00,102.91,102.97,102.64,102.75,26700.0,61.0006,61.0362,60.8406,60.9058,26700.0
2008-06-10 11:30:00,102.76,102.93,102.76,102.91,12000.0,60.9117,61.0125,60.9117,61.0006,12000.0
2008-06-10 11:35:00,102.88,103.07,102.86,103.04,19800.0,60.9829,61.0955,60.971,61.0777,19800.0
2008-06-10 11:40:00,103.04,103.26,103.03,103.26,14400.0,61.0777,61.2081,61.0718,61.2081,14400.0
2008-06-10 11:45:00,103.32,103.44,103.31,103.38,15000.0,61.2437,61.3148,61.2377,61.2792,15000.0
2008-06-10 11:50:00,103.38,103.43,103.25,103.3,18400.0,61.2792,61.3089,61.2022,61.2318,18400.0
2008-06-10 11:55:00,103.31,103.41,103.27,103.41,9500.0,61.2377,61.297,61.214,61.297,9500.0
2008-06-10 12:00:00,103.42,103.47,103.27,103.32,26000.0,61.3029,61.3326,61.214,61.2437,26000.0
2008-06-10 12:05:00,103.32,103.5,103.25,103.41,21000.0,61.2437,61.3504,61.2022,61.297,21000.0
2008-06-10 12:10:00,103.4,103.59,103.36,103.55,21900.0,61.2911,61.4037,61.2674,61.38,21900.0
2008-06-10 12:15:00,103.53,103.61,103.47,103.56,30500.0,61.3681,61.4156,61.3326,61.3859,30500.0
2008-06-10 12:20:00,103.52,103.74,103.52,103.72,31600.0,61.3622,61.4926,61.3622,61.4808,31600.0
2008-06-10 12:25:00,103.7,103.84,103.67,103.84,40100.0,61.4689,61.5519,61.4511,61.5519,40100.0
2008-06-10 12:30:00,103.84,103.91,103.74,103.84,31100.0,61.5519,61.5934,61.4926,61.5519,31100.0
2008-06-10 12:35:00,103.84,103.84,103.68,103.68,13500.0,61.5519,61.5519,61.4571,61.4571,13500.0
2008-06-10 12:40:00,103.68,103.76,103.55,103.61,23100.0,61.4571,61.5045,61.38,61.4156,23100.0
2008-06-10 12:45:00,103.61,103.66,103.55,103.65,9100.0,61.4156,61.4452,61.38,61.4393,9100.0
2008-06-10 12:50:00,103.65,103.68,103.59,103.64,14000.0,61.4393,61.4571,61.4037,61.4333,14000.0
2008-06-10 12:55:00,103.65,103.66,103.58,103.58,7100.0,61.4393,61.4452,61.3978,61.3978,7100.0
2008-06-10 13:00:00,103.58,103.63,103.51,103.54,23300.0,61.3978,61.4274,61.3563,61.3741,23300.0
2008-06-10 13:05:00,103.54,103.6,103.48,103.52,9900.0,61.3741,61.4096,61.3385,61.3622,9900.0
2008-06-10 13:10:00,103.54,103.88,103.54,103.88,35600.0,61.3741,61.5756,61.3741,61.5756,35600.0
2008-06-10 13:15:00,103.89,103.92,103.72,103.82,10100.0,61.5815,61.5993,61.4808,61.54,10100.0
2008-06-10 13:20:00,103.81,103.98,103.79,103.86,33300.0,61.5341,61.6349,61.5223,61.5638,33300.0
2008-06-10 13:25:00,103.85,104.05,103.85,104.03,21500.0,61.5578,61.6764,61.5578,61.6645,21500.0
2008-06-10 13:30:00,104.03,104.03,103.86,103.89,23100.0,61.6645,61.6645,61.5638,61.5815,23100.0
2008-06-10 13:35:00,103.87,103.91,103.85,103.9,10200.0,61.5697,61.5934,61.5578,61.5875,10200.0
2008-06-10 13:40:00,103.89,103.92,103.68,103.86,21300.0,61.5815,61.5993,61.4571,61.5638,21300.0
2008-06-10 13:45:00,103.86,104.0,103.78,103.89,19600.0,61.5638,61.6467,61.5163,61.5815,19600.0
2008-06-10 13:50:00,103.88,103.94,103.81,103.84,12000.0,61.5756,61.6112,61.5341,61.5519,12000.0
2008-06-10 13:55:00,103.8,103.88,103.76,103.8,9000.0,61.5282,61.5756,61.5045,61.5282,9000.0
2008-06-10 14:00:00,103.8,103.8,103.59,103.61,23900.0,61.5282,61.5282,61.4037,61.4156,23900.0
2008-06-10 14:05:00,103.58,103.62,103.42,103.45,28000.0,61.3978,61.4215,61.3029,61.3207,28000.0
2008-06-10 14:10:00,103.45,103.45,103.34,103.38,15200.0,61.3207,61.3207,61.2555,61.2792,15200.0
2008-06-10 14:15:00,103.39,103.39,103.27,103.29,17900.0,61.2852,61.2852,61.214,61.2259,17900.0
2008-06-10 14:20:00,103.33,103.4,103.19,103.2,22600.0,61.2496,61.2911,61.1666,61.1725,22600.0
2008-06-10 14:25:00,103.22,103.36,103.13,103.36,16100.0,61.1844,61.2674,61.131,61.2674,16100.0
2008-06-10 14:30:00,103.35,103.39,103.19,103.2,15200.0,61.2614,61.2852,61.1666,61.1725,15200.0
2008-06-10 14:35:00,103.2,103.25,103.07,103.07,18300.0,61.1725,61.2022,61.0955,61.0955,18300.0
2008-06-10 14:40:00,103.08,103.23,103.08,103.17,15200.0,61.1014,61.1903,61.1014,61.1548,15200.0
2008-06-10 14:45:00,103.16,103.23,103.14,103.17,19900.0,61.1488,61.1903,61.137,61.1548,19900.0
2008-06-10 14:50:00,103.16,103.17,103.02,103.09,18900.0,61.1488,61.1548,61.0658,61.1073,18900.0
2008-06-10 14:55:00,103.11,103.29,103.06,103.26,19500.0,61.1192,61.2259,61.0895,61.2081,19500.0
2008-06-10 15:00:00,103.26,103.53,103.26,103.49,29900.0,61.2081,61.3681,61.2081,61.3444,29900.0
2008-06-10 15:05:00,103.49,103.53,103.39,103.42,32100.0,61.3444,61.3681,61.2852,61.3029,32100.0
2008-06-10 15:10:00,103.42,103.52,103.37,103.46,15500.0,61.3029,61.3622,61.2733,61.3267,15500.0
2008-06-10 15:15:00,103.45,103.48,103.26,103.31,20800.0,61.3207,61.3385,61.2081,61.2377,20800.0
2008-06-10 15:20:00,103.33,103.36,103.26,103.3,33000.0,61.2496,61.2674,61.2081,61.2318,33000.0
2008-06-10 15:25:00,103.34,103.43,103.32,103.35,24900.0,61.2555,61.3089,61.2437,61.2614,24900.0
2008-06-10 15:30:00,103.35,103.43,103.26,103.3,44200.0,61.2614,61.3089,61.2081,61.2318,44200.0
2008-06-10 15:35:00,103.3,103.43,103.24,103.26,23900.0,61.2318,61.3089,61.1962,61.2081,23900.0
2008-06-10 15:40:00,103.28,103.36,103.1,103.23,39100.0,61.22,61.2674,61.1133,61.1903,39100.0
2008-06-10 15:45:00,103.24,103.36,103.21,103.21,29000.0,61.1962,61.2674,61.1785,61.1785,29000.0
2008-06-10 15:50:00,103.21,103.26,103.18,103.23,32800.0,61.1785,61.2081,61.1607,61.1903,32800.0
2008-06-10 15:55:00,103.21,103.22,103.0,103.0,42200.0,61.1785,61.1844,61.054,61.054,42200.0
2008-06-11 09:30:00,102.56,102.97,102.56,102.86,31800.0,60.7932,61.0362,60.7932,60.971,31800.0
2008-06-11 09:35:00,102.8,103.95,102.72,103.94,39500.0,60.9354,61.6171,60.888,61.6112,39500.0
2008-06-11 09:40:00,103.94,103.97,103.51,103.6,23000.0,61.6112,61.629,61.3563,61.4096,23000.0
2008-06-11 09:45:00,103.6,103.9,103.6,103.81,26400.0,61.4096,61.5875,61.4096,61.5341,26400.0
2008-06-11 09:50:00,103.79,103.93,103.54,103.54,23000.0,61.5223,61.6052,61.3741,61.3741,23000.0
2008-06-11 09:55:00,103.6,103.6,103.47,103.52,27000.0,61.4096,61.4096,61.3326,61.3622,27000.0
2008-06-11 10:00:00,103.52,103.75,103.48,103.69,25600.0,61.3622,61.4986,61.3385,61.463,25600.0
2008-06-11 10:05:00,103.71,103.72,103.53,103.62,21000.0,61.4748,61.4808,61.3681,61.4215,21000.0
2008-06-11 10:10:00,103.62,103.64,103.18,103.53,27400.0,61.4215,61.4333,61.1607,61.3681,27400.0
2008-06-11 10:15:00,103.54,103.65,103.42,103.5,20500.0,61.3741,61.4393,61.3029,61.3504,20500.0
2008-06-11 10:20:00,103.5,103.64,103.33,103.34,18600.0,61.3504,61.4333,61.2496,61.2555,18600.0
2008-06-11 10:25:00,103.33,103.33,103.1,103.1,10900.0,61.2496,61.2496,61.1133,61.1133,10900.0
2008-06-11 10:30:00,103.14,103.19,103.04,103.11,18600.0,61.137,61.1666,61.0777,61.1192,18600.0
2008-06-11 10:35:00,103.11,103.11,102.8,102.88,42200.0,61.1192,61.1192,60.9354,60.9829,42200.0
2008-06-11 10:40:00,102.88,103.07,102.79,103.03,27900.0,60.9829,61.0955,60.9295,61.0718,27900.0
2008-06-11 10:45:00,103.03,103.2,102.97,103.17,22500.0,61.0718,61.1725,61.0362,61.1548,22500.0
2008-06-11 10:50:00,103.17,103.31,103.17,103.18,52500.0,61.1548,61.2377,61.1548,61.1607,52500.0
2008-06-11 10:55:00,103.18,103.21,103.05,103.18,13900.0,61.1607,61.1785,61.0836,61.1607,13900.0
2008-06-11 11:00:00,103.18,103.2,102.94,102.94,17600.0,61.1607,61.1725,61.0184,61.0184,17600.0
2008-06-11 11:05:00,102.99,103.08,102.86,103.08,16200.0,61.0481,61.1014,60.971,61.1014,16200.0
2008-06-11 11:10:00,103.07,103.25,103.07,103.19,19100.0,61.0955,61.2022,61.0955,61.1666,19100.0
2008-06-11 11:15:00,103.2,103.34,103.19,103.32,28800.0,61.1725,61.2555,61.1666,61.2437,28800.0
2008-06-11 11:20:00,103.29,103.29,103.09,103.09,10200.0,61.2259,61.2259,61.1073,61.1073,10200.0
2008-06-11 11:25:00,103.09,103.14,102.62,102.71,20500.0,61.1073,61.137,60.8287,60.8821,20500.0
2008-06-11 11:30:00,102.71,102.74,102.58,102.69,13100.0,60.8821,60.8999,60.805,60.8702,13100.0
2008-06-11 11:35:00,102.69,102.75,102.66,102.69,10500.0,60.8702,60.9058,60.8524,60.8702,10500.0
2008-06-11 11:40:00,102.66,102.69,102.56,102.56,17400.0,60.8524,60.8702,60.7932,60.7932,17400.0
2008-06-11 11:45:00,102.6,102.65,102.47,102.53,21200.0,60.8169,60.8465,60.7398,60.7754,21200.0
2008-06-11 11:50:00,102.55,102.7,102.53,102.65,17600.0,60.7872,60.8762,60.7754,60.8465,17600.0
2008-06-11 11:55:00,102.65,102.71,102.64,102.69,19400.0,60.8465,60.8821,60.8406,60.8702,19400.0
2008-06-11 12:00:00,102.68,102.82,102.6,102.82,9600.0,60.8643,60.9473,60.8169,60.9473,9600.0
2008-06-11 12:05:00,102.78,102.85,102.74,102.8,15200.0,60.9236,60.9651,60.8999,60.9354,15200.0
2008-06-11 12:10:00,102.79,102.85,102.76,102.79,14000.0,60.9295,60.9651,60.9117,60.9295,14000.0
2008-06-11 12:15:00,102.79,102.83,102.76,102.8,12000.0,60.9295,60.9532,60.9117,60.9354,12000.0
2008-06-11 12:20:00,102.79,102.93,102.79,102.88,23900.0,60.9295,61.0125,60.9295,60.9829,23900.0
2008-06-11 12:25:00,102.93,102.93,102.66,102.66,14600.0,61.0125,61.0125,60.8524,60.8524,14600.0
2008-06-11 12:30:00,102.72,102.72,102.58,102.6,12500.0,60.888,60.888,60.805,60.8169,12500.0
2008-06-11 12:35:00,102.6,102.82,102.6,102.73,14900.0,60.8169,60.9473,60.8169,60.8939,14900.0
2008-06-11 12:40:00,102.72,102.76,102.5,102.51,20900.0,60.888,60.9117,60.7576,60.7635,20900.0
2008-06-11 12:45:00,102.54,102.69,102.54,102.61,9900.0,60.7813,60.8702,60.7813,60.8228,9900.0
2008-06-11 12:50:00,102.61,102.68,102.6,102.68,13800.0,60.8228,60.8643,60.8169,60.8643,13800.0
2008-06-11 12:55:00,102.66,102.83,102.65,102.77,34400.0,60.8524,60.9532,60.8465,60.9177,34400.0
2008-06-11 13:00:00,102.77,102.84,102.65,102.8,19200.0,60.9177,60.9591,60.8465,60.9354,19200.0
2008-06-11 13:05:00,102.8,102.82,102.65,102.77,12700.0,60.9354,60.9473,60.8465,60.9177,12700.0
2008-06-11 13:10:00,102.77,102.81,102.73,102.76,35900.0,60.9177,60.9414,60.8939,60.9117,35900.0
2008-06-11 13:15:00,102.76,102.81,102.73,102.81,11100.0,60.9117,60.9414,60.8939,60.9414,11100.0
2008-06-11 13:20:00,102.81,102.81,102.69,102.74,12100.0,60.9414,60.9414,60.8702,60.8999,12100.0
2008-06-11 13:25:00,102.73,102.82,102.69,102.79,8400.0,60.8939,60.9473,60.8702,60.9295,8400.0
2008-06-11 13:30:00,102.8,102.8,102.69,102.72,10800.0,60.9354,60.9354,60.8702,60.888,10800.0
2008-06-11 13:35:00,102.7,102.84,102.67,102.69,10900.0,60.8762,60.9591,60.8584,60.8702,10900.0
2008-06-11 13:40:00,102.69,102.85,102.65,102.8,5400.0,60.8702,60.9651,60.8465,60.9354,5400.0
2008-06-11 13:45:00,102.81,102.93,102.74,102.78,12500.0,60.9414,61.0125,60.8999,60.9236,12500.0
2008-06-11 13:50:00,102.79,102.88,102.72,102.88,8400.0,60.9295,60.9829,60.888,60.9829,8400.0
2008-06-11 13:55:00,102.88,103.18,102.88,103.18,17800.0,60.9829,61.1607,60.9829,61.1607,17800.0
2008-06-11 14:00:00,103.13,103.3,102.97,103.13,31400.0,61.131,61.2318,61.0362,61.131,31400.0
2008-06-11 14:05:00,103.15,103.36,103.0,103.31,28200.0,61.1429,61.2674,61.054,61.2377,28200.0
2008-06-11 14:10:00,103.34,103.49,103.27,103.4,29800.0,61.2555,61.3444,61.214,61.2911,29800.0
2008-06-11 14:15:00,103.39,103.4,103.28,103.28,13800.0,61.2852,61.2911,61.22,61.22,13800.0
2008-06-11 14:20:00,103.28,103.53,103.27,103.44,16800.0,61.22,61.3681,61.214,61.3148,16800.0
2008-06-11 14:25:00,103.44,103.53,103.34,103.36,15400.0,61.3148,61.3681,61.2555,61.2674,15400.0
2008-06-11 14:30:00,103.35,103.38,103.25,103.27,13400.0,61.2614,61.2792,61.2022,61.214,13400.0
2008-06-11 14:35:00,103.27,103.28,103.15,103.15,15300.0,61.214,61.22,61.1429,61.1429,15300.0
2008-06-11 14:40:00,103.15,103.35,103.13,103.24,20900.0,61.1429,61.2614,61.131,61.1962,20900.0
2008-06-11 14:45:00,103.23,103.26,103.13,103.15,13000.0,61.1903,61.2081,61.131,61.1429,13000.0
2008-06-11 14:50:00,103.15,103.31,103.13,103.29,15700.0,61.1429,61.2377,61.131,61.2259,15700.0
2008-06-11 14:55:00,103.29,103.32,103.09,103.11,29700.0,61.2259,61.2437,61.1073,61.1192,29700.0
2008-06-11 15:00:00,103.1,103.25,103.09,103.19,20900.0,61.1133,61.2022,61.1073,61.1666,20900.0
2008-06-11 15:05:00,103.19,103.21,103.12,103.16,16900.0,61.1666,61.1785,61.1251,61.1488,16900.0
2008-06-11 15:10:00,103.15,103.19,103.01,103.08,28800.0,61.1429,61.1666,61.0599,61.1014,28800.0
2008-06-11 15:15:00,103.05,103.08,102.93,102.97,26800.0,61.0836,61.1014,61.0125,61.0362,26800.0
2008-06-11 15:20:00,102.96,103.03,102.89,103.0,35400.0,61.0303,61.0718,60.9888,61.054,35400.0
2008-06-11 15:25:00,103.0,103.05,102.9,103.01,30800.0,61.054,61.0836,60.9947,61.0599,30800.0
2008-06-11 15:30:00,103.0,103.05,102.92,102.99,40900.0,61.054,61.0836,61.0066,61.0481,40900.0
2008-06-11 15:35:00,102.99,103.0,102.87,102.9,31200.0,61.0481,61.054,60.9769,60.9947,31200.0
2008-06-11 15:40:00,102.93,102.96,102.83,102.91,41500.0,61.0125,61.0303,60.9532,61.0006,41500.0
2008-06-11 15:45:00,102.88,102.89,102.7,102.7,38800.0,60.9829,60.9888,60.8762,60.8762,38800.0
2008-06-11 15:50:00,102.71,102.92,102.65,102.92,54200.0,60.8821,61.0066,60.8465,61.0066,54200.0
2008-06-11 15:55:00,102.92,102.95,102.75,102.79,70400.0,61.0066,61.0243,60.9058,60.9295,70400.0
2008-06-12 09:30:00,102.99,103.95,102.99,103.79,32400.0,61.0481,61.6171,61.0481,61.5223,32400.0
2008-06-12 09:35:00,103.8,103.83,103.51,103.66,35800.0,61.5282,61.546,61.3563,61.4452,35800.0
2008-06-12 09:40:00,103.75,103.89,103.59,103.86,23100.0,61.4986,61.5815,61.4037,61.5638,23100.0
2008-06-12 09:45:00,103.87,104.42,103.87,104.22,31400.0,61.5697,61.8957,61.5697,61.7771,31400.0
2008-06-12 09:50:00,104.29,104.58,104.29,104.44,29800.0,61.8186,61.9905,61.8186,61.9076,29800.0
2008-06-12 09:55:00,104.44,104.87,104.32,104.71,54700.0,61.9076,62.1624,61.8364,62.0676,54700.0
2008-06-12 10:00:00,104.68,105.11,104.68,105.11,30500.0,62.0498,62.3047,62.0498,62.3047,30500.0
2008-06-12 10:05:00,105.06,105.37,105.06,105.32,51700.0,62.2751,62.4588,62.2751,62.4292,51700.0
2008-06-12 10:10:00,105.36,105.36,104.69,104.83,26100.0,62.4529,62.4529,62.0557,62.1387,26100.0
2008-06-12 10:15:00,104.84,104.85,104.56,104.56,15800.0,62.1447,62.1506,61.9787,61.9787,15800.0
2008-06-12 10:20:00,104.56,104.56,104.23,104.37,43200.0,61.9787,61.9787,61.7831,61.8661,43200.0
2008-06-12 10:25:00,104.33,104.34,104.21,104.24,22400.0,61.8424,61.8483,61.7712,61.789,22400.0
2008-06-12 10:30:00,104.24,104.27,104.11,104.24,14400.0,61.789,61.8068,61.7119,61.789,14400.0
2008-06-12 10:35:00,104.22,104.33,104.11,104.26,22400.0,61.7771,61.8424,61.7119,61.8009,22400.0
2008-06-12 10:40:00,104.24,104.46,104.19,104.34,16500.0,61.789,61.9194,61.7594,61.8483,16500.0
2008-06-12 10:45:00,104.35,104.41,104.31,104.36,19600.0,61.8542,61.8898,61.8305,61.8601,19600.0
2008-06-12 10:50:00,104.34,104.49,104.3,104.45,29700.0,61.8483,61.9372,61.8246,61.9135,29700.0
2008-06-12 10:55:00,104.44,104.47,104.4,104.41,15300.0,61.9076,61.9253,61.8838,61.8898,15300.0
2008-06-12 11:00:00,104.43,104.83,104.4,104.7,25200.0,61.9016,62.1387,61.8838,62.0617,25200.0
2008-06-12 11:05:00,104.69,104.7,104.41,104.47,15900.0,62.0557,62.0617,61.8898,61.9253,15900.0
2008-06-12 11:10:00,104.45,104.53,104.43,104.5,14600.0,61.9135,61.9609,61.9016,61.9431,14600.0
2008-06-12 11:15:00,104.5,104.56,104.45,104.49,31800.0,61.9431,61.9787,61.9135,61.9372,31800.0
2008-06-12 11:20:00,104.5,104.62,104.45,104.5,14100.0,61.9431,62.0143,61.9135,61.9431,14100.0
2008-06-12 11:25:00,104.48,104.51,104.25,104.48,11900.0,61.9313,61.949,61.7949,61.9313,11900.0
2008-06-12 11:30:00,104.48,104.48,104.28,104.36,96100.0,61.9313,61.9313,61.8127,61.8601,96100.0
2008-06-12 11:35:00,104.36,104.36,104.23,104.26,12700.0,61.8601,61.8601,61.7831,61.8009,12700.0
2008-06-12 11:40:00,104.25,104.29,104.15,104.19,25500.0,61.7949,61.8186,61.7357,61.7594,25500.0
2008-06-12 11:45:00,104.18,104.25,104.14,104.19,13500.0,61.7534,61.7949,61.7297,61.7594,13500.0
2008-06-12 11:50:00,104.17,104.17,104.0,104.1,24300.0,61.7475,61.7475,61.6467,61.706,24300.0
2008-06-12 11:55:00,104.11,104.12,104.0,104.08,19100.0,61.7119,61.7179,61.6467,61.6942,19100.0
2008-06-12 12:00:00,104.05,104.09,104.01,104.04,7000.0,61.6764,61.7001,61.6527,61.6705,7000.0
2008-06-12 12:05:00,104.06,104.14,104.01,104.05,20900.0,61.6823,61.7297,61.6527,61.6764,20900.0
2008-06-12 12:10:00,104.05,104.08,103.95,104.0,33900.0,61.6764,61.6942,61.6171,61.6467,33900.0
2008-06-12 12:15:00,103.98,104.02,103.76,103.79,25600.0,61.6349,61.6586,61.5045,61.5223,25600.0
2008-06-12 12:20:00,103.77,103.95,103.77,103.93,11000.0,61.5104,61.6171,61.5104,61.6052,11000.0
2008-06-12 12:25:00,103.94,103.96,103.86,103.9,12600.0,61.6112,61.623,61.5638,61.5875,12600.0
2008-06-12 12:30:00,103.9,103.94,103.77,103.9,13500.0,61.5875,61.6112,61.5104,61.5875,13500.0
2008-06-12 12:35:00,103.87,103.93,103.83,103.88,52300.0,61.5697,61.6052,61.546,61.5756,52300.0
2008-06-12 12:40:00,103.86,103.94,103.82,103.84,10200.0,61.5638,61.6112,61.54,61.5519,10200.0
2008-06-12 12:45:00,103.85,103.85,103.63,103.72,14900.0,61.5578,61.5578,61.4274,61.4808,14900.0
2008-06-12 12:50:00,103.77,103.79,103.56,103.65,11900.0,61.5104,61.5223,61.3859,61.4393,11900.0
2008-06-12 12:55:00,103.67,103.75,103.58,103.75,6900.0,61.4511,61.4986,61.3978,61.4986,6900.0
2008-06-12 13:00:00,103.76,103.87,103.75,103.83,7000.0,61.5045,61.5697,61.4986,61.546,7000.0
2008-06-12 13:05:00,103.81,103.81,103.59,103.64,7000.0,61.5341,61.5341,61.4037,61.4333,7000.0
2008-06-12 13:10:00,103.7,103.7,103.52,103.55,11500.0,61.4689,61.4689,61.3622,61.38,11500.0
2008-06-12 13:15:00,103.55,103.57,103.47,103.48,8800.0,61.38,61.3919,61.3326,61.3385,8800.0
2008-06-12 13:20:00,103.46,103.57,103.44,103.53,9800.0,61.3267,61.3919,61.3148,61.3681,9800.0
2008-06-12 13:25:00,103.55,103.59,103.45,103.5,15800.0,61.38,61.4037,61.3207,61.3504,15800.0
2008-06-12 13:30:00,103.52,103.52,103.26,103.32,17800.0,61.3622,61.3622,61.2081,61.2437,17800.0
2008-06-12 13:35:00,103.29,103.47,103.29,103.35,25600.0,61.2259,61.3326,61.2259,61.2614,25600.0
2008-06-12 13:40:00,103.43,103.47,103.34,103.46,55800.0,61.3089,61.3326,61.2555,61.3267,55800.0
2008-06-12 13:45:00,103.44,103.47,103.36,103.36,11800.0,61.3148,61.3326,61.2674,61.2674,11800.0
2008-06-12 13:50:00,103.41,103.51,103.34,103.49,25700.0,61.297,61.3563,61.2555,61.3444,25700.0
2008-06-12 13:55:00,103.48,103.5,103.38,103.45,74700.0,61.3385,61.3504,61.2792,61.3207,74700.0
2008-06-12 14:00:00,103.43,103.43,103.16,103.19,17500.0,61.3089,61.3089,61.1488,61.1666,17500.0
2008-06-12 14:05:00,103.16,103.35,103.16,103.34,13300.0,61.1488,61.2614,61.1488,61.2555,13300.0
2008-06-12 14:10:00,103.28,103.46,103.2,103.36,12000.0,61.22,61.3267,61.1725,61.2674,12000.0
2008-06-12 14:15:00,103.36,103.44,103.3,103.3,20200.0,61.2674,61.3148,61.2318,61.2318,20200.0
2008-06-12 14:20:00,103.34,103.49,103.25,103.46,16500.0,61.2555,61.3444,61.2022,61.3267,16500.0
2008-06-12 14:25:00,103.45,103.45,103.1,103.16,14700.0,61.3207,61.3207,61.1133,61.1488,14700.0
2008-06-12 14:30:00,103.15,103.22,103.06,103.1,12600.0,61.1429,61.1844,61.0895,61.1133,12600.0
2008-06-12 14:35:00,103.09,103.12,102.95,103.02,21000.0,61.1073,61.1251,61.0243,61.0658,21000.0
2008-06-12 14:40:00,102.98,103.1,102.97,103.02,12600.0,61.0421,61.1133,61.0362,61.0658,12600.0
2008-06-12 14:45:00,103.02,103.09,102.95,103.03,20100.0,61.0658,61.1073,61.0243,61.0718,20100.0
2008-06-12 14:50:00,103.02,103.16,103.0,103.15,11800.0,61.0658,61.1488,61.054,61.1429,11800.0
2008-06-12 14:55:00,103.17,103.4,103.17,103.4,13100.0,61.1548,61.2911,61.1548,61.2911,13100.0
2008-06-12 15:00:00,103.4,103.42,103.16,103.24,12200.0,61.2911,61.3029,61.1488,61.1962,12200.0
2008-06-12 15:05:00,103.22,103.25,103.13,103.23,9900.0,61.1844,61.2022,61.131,61.1903,9900.0
2008-06-12 15:10:00,103.23,103.3,103.08,103.15,16700.0,61.1903,61.2318,61.1014,61.1429,16700.0
2008-06-12 15:15:00,103.16,103.27,103.03,103.11,16600.0,61.1488,61.214,61.0718,61.1192,16600.0
2008-06-12 15:20:00,103.1,103.13,102.92,102.92,19600.0,61.1133,61.131,61.0066,61.0066,19600.0
2008-06-12 15:25:00,102.92,102.95,102.69,102.78,24100.0,61.0066,61.0243,60.8702,60.9236,24100.0
2008-06-12 15:30:00,102.76,103.0,102.75,102.96,28000.0,60.9117,61.054,60.9058,61.0303,28000.0
2008-06-12 15:35:00,102.97,103.0,102.71,102.84,34300.0,61.0362,61.054,60.8821,60.9591,34300.0
2008-06-12 15:40:00,102.79,102.91,102.7,102.86,46400.0,60.9295,61.0006,60.8762,60.971,46400.0
2008-06-12 15:45:00,102.83,103.05,102.81,102.94,43200.0,60.9532,61.0836,60.9414,61.0184,43200.0
2008-06-12 15:50:00,102.95,103.01,102.82,102.89,61600.0,61.0243,61.0599,60.9473,60.9888,61600.0
2008-06-12 15:55:00,102.91,103.0,102.84,102.9,57200.0,61.0006,61.054,60.9591,60.9947,57200.0
2008-06-13 09:30:00,103.27,103.65,103.27,103.39,20200.0,61.214,61.4393,61.214,61.2852,20200.0
2008-06-13 09:35:00,103.38,103.61,103.25,103.45,58600.0,61.2792,61.4156,61.2022,61.3207,58600.0
2008-06-13 09:40:00,103.48,103.57,102.97,103.0,29600.0,61.3385,61.3919,61.0362,61.054,29600.0
2008-06-13 09:45:00,103.0,103.06,102.76,103.06,22300.0,61.054,61.0895,60.9117,61.0895,22300.0
2008-06-13 09:50:00,103.0,103.22,102.93,103.22,37300.0,61.054,61.1844,61.0125,61.1844,37300.0
2008-06-13 09:55:00,103.18,103.31,103.1,103.11,62100.0,61.1607,61.2377,61.1133,61.1192,62100.0
2008-06-13 10:00:00,103.15,103.59,103.0,103.45,34600.0,61.1429,61.4037,61.054,61.3207,34600.0
2008-06-13 10:05:00,103.45,103.94,103.44,103.85,26800.0,61.3207,61.6112,61.3148,61.5578,26800.0
2008-06-13 10:10:00,103.85,103.95,103.61,103.87,34800.0,61.5578,61.6171,61.4156,61.5697,34800.0
2008-06-13 10:15:00,103.89,103.99,103.82,103.84,34500.0,61.5815,61.6408,61.54,61.5519,34500.0
2008-06-13 10:20:00,103.87,103.97,103.79,103.81,19200.0,61.5697,61.629,61.5223,61.5341,19200.0
2008-06-13 10:25:00,103.8,103.97,103.73,103.9,17500.0,61.5282,61.629,61.4867,61.5875,17500.0
2008-06-13 10:30:00,103.9,103.93,103.74,103.82,25600.0,61.5875,61.6052,61.4926,61.54,25600.0
2008-06-13 10:35:00,103.81,103.84,103.56,103.56,17400.0,61.5341,61.5519,61.3859,61.3859,17400.0
2008-06-13 10:40:00,103.56,103.65,103.48,103.63,16100.0,61.3859,61.4393,61.3385,61.4274,16100.0
2008-06-13 10:45:00,103.65,103.73,103.57,103.69,71900.0,61.4393,61.4867,61.3919,61.463,71900.0
2008-06-13 10:50:00,103.69,103.83,103.67,103.74,22800.0,61.463,61.546,61.4511,61.4926,22800.0
2008-06-13 10:55:00,103.73,103.73,103.42,103.58,23900.0,61.4867,61.4867,61.3029,61.3978,23900.0
2008-06-13 11:00:00,103.58,103.84,103.58,103.77,16500.0,61.3978,61.5519,61.3978,61.5104,16500.0
2008-06-13 11:05:00,103.82,103.83,103.59,103.6,14200.0,61.54,61.546,61.4037,61.4096,14200.0
2008-06-13 11:10:00,103.62,103.76,103.55,103.76,23000.0,61.4215,61.5045,61.38,61.5045,23000.0
2008-06-13 11:15:00,103.72,103.77,103.62,103.73,11200.0,61.4808,61.5104,61.4215,61.4867,11200.0
2008-06-13 11:20:00,103.69,103.8,103.62,103.8,12400.0,61.463,61.5282,61.4215,61.5282,12400.0
2008-06-13 11:25:00,103.79,103.83,103.73,103.77,26400.0,61.5223,61.546,61.4867,61.5104,26400.0
2008-06-13 11:30:00,103.77,103.86,103.74,103.81,28100.0,61.5104,61.5638,61.4926,61.5341,28100.0
2008-06-13 11:35:00,103.79,103.81,103.73,103.76,4200.0,61.5223,61.5341,61.4867,61.5045,4200.0
2008-06-13 11:40:00,103.75,103.89,103.72,103.81,12000.0,61.4986,61.5815,61.4808,61.5341,12000.0
2008-06-13 11:45:00,103.84,103.9,103.77,103.84,13200.0,61.5519,61.5875,61.5104,61.5519,13200.0
2008-06-13 11:50:00,103.82,103.85,103.73,103.8,8400.0,61.54,61.5578,61.4867,61.5282,8400.0
2008-06-13 11:55:00,103.82,103.94,103.79,103.87,15000.0,61.54,61.6112,61.5223,61.5697,15000.0
2008-06-13 12:00:00,103.88,103.95,103.81,103.81,9600.0,61.5756,61.6171,61.5341,61.5341,9600.0
2008-06-13 12:05:00,103.83,103.9,103.81,103.87,9000.0,61.546,61.5875,61.5341,61.5697,9000.0
2008-06-13 12:10:00,103.88,103.92,103.82,103.87,7100.0,61.5756,61.5993,61.54,61.5697,7100.0
2008-06-13 12:15:00,103.89,103.99,103.87,103.95,29800.0,61.5815,61.6408,61.5697,61.6171,29800.0
2008-06-13 12:20:00,103.95,103.99,103.88,103.88,11100.0,61.6171,61.6408,61.5756,61.5756,11100.0
2008-06-13 12:25:00,103.88,103.89,103.84,103.84,5700.0,61.5756,61.5815,61.5519,61.5519,5700.0
2008-06-13 12:30:00,103.84,103.95,103.84,103.91,12800.0,61.5519,61.6171,61.5519,61.5934,12800.0
2008-06-13 12:35:00,103.92,103.93,103.72,103.72,7200.0,61.5993,61.6052,61.4808,61.4808,7200.0
2008-06-13 12:40:00,103.71,103.74,103.52,103.62,16800.0,61.4748,61.4926,61.3622,61.4215,16800.0
2008-06-13 12:45:00,103.62,103.64,103.56,103.6,10500.0,61.4215,61.4333,61.3859,61.4096,10500.0
2008-06-13 12:50:00,103.53,103.62,103.48,103.57,72700.0,61.3681,61.4215,61.3385,61.3919,72700.0
2008-06-13 12:55:00,103.58,103.68,103.54,103.61,11700.0,61.3978,61.4571,61.3741,61.4156,11700.0
2008-06-13 13:00:00,103.61,103.66,103.49,103.5,10900.0,61.4156,61.4452,61.3444,61.3504,10900.0
2008-06-13 13:05:00,103.5,103.56,103.46,103.53,7600.0,61.3504,61.3859,61.3267,61.3681,7600.0
2008-06-13 13:10:00,103.53,103.79,103.5,103.79,5400.0,61.3681,61.5223,61.3504,61.5223,5400.0
2008-06-13 13:15:00,103.79,103.82,103.73,103.82,7700.0,61.5223,61.54,61.4867,61.54,7700.0
2008-06-13 13:20:00,103.82,103.85,103.68,103.8,10800.0,61.54,61.5578,61.4571,61.5282,10800.0
2008-06-13 13:25:00,103.83,103.86,103.74,103.81,7400.0,61.546,61.5638,61.4926,61.5341,7400.0
2008-06-13 13:30:00,103.79,103.86,103.57,103.57,22200.0,61.5223,61.5638,61.3919,61.3919,22200.0
2008-06-13 13:35:00,103.61,103.71,103.44,103.56,116500.0,61.4156,61.4748,61.3148,61.3859,116500.0
2008-06-13 13:40:00,103.59,103.59,103.43,103.53,30800.0,61.4037,61.4037,61.3089,61.3681,30800.0
2008-06-13 13:45:00,103.51,103.51,103.35,103.48,8100.0,61.3563,61.3563,61.2614,61.3385,8100.0
2008-06-13 13:50:00,103.46,103.5,103.26,103.34,9500.0,61.3267,61.3504,61.2081,61.2555,9500.0
2008-06-13 13:55:00,103.32,103.47,103.27,103.33,31100.0,61.2437,61.3326,61.214,61.2496,31100.0
2008-06-13 14:00:00,103.33,103.55,103.25,103.5,13000.0,61.2496,61.38,61.2022,61.3504,13000.0
2008-06-13 14:05:00,103.49,103.49,103.29,103.47,20100.0,61.3444,61.3444,61.2259,61.3326,20100.0
2008-06-13 14:10:00,103.48,103.67,103.48,103.59,13800.0,61.3385,61.4511,61.3385,61.4037,13800.0
2008-06-13 14:15:00,103.59,103.82,103.59,103.77,25300.0,61.4037,61.54,61.4037,61.5104,25300.0
2008-06-13 14:20:00,103.83,103.83,103.49,103.57,13500.0,61.546,61.546,61.3444,61.3919,13500.0
2008-06-13 14:25:00,103.52,103.65,103.44,103.65,12500.0,61.3622,61.4393,61.3148,61.4393,12500.0
2008-06-13 14:30:00,103.63,103.7,103.53,103.54,8000.0,61.4274,61.4689,61.3681,61.3741,8000.0
2008-06-13 14:35:00,103.57,103.63,103.5,103.61,10800.0,61.3919,61.4274,61.3504,61.4156,10800.0
2008-06-13 14:40:00,103.62,103.89,103.58,103.86,19700.0,61.4215,61.5815,61.3978,61.5638,19700.0
2008-06-13 14:45:00,103.89,103.89,103.77,103.77,13300.0,61.5815,61.5815,61.5104,61.5104,13300.0
2008-06-13 14:50:00,103.79,103.86,103.69,103.78,21600.0,61.5223,61.5638,61.463,61.5163,21600.0
2008-06-13 14:55:00,103.78,103.88,103.76,103.87,16700.0,61.5163,61.5756,61.5045,61.5697,16700.0
2008-06-13 15:00:00,103.83,103.93,103.8,103.93,20000.0,61.546,61.6052,61.5282,61.6052,20000.0
2008-06-13 15:05:00,103.95,103.95,103.89,103.91,18300.0,61.6171,61.6171,61.5815,61.5934,18300.0
2008-06-13 15:10:00,103.9,103.98,103.89,103.96,18200.0,61.5875,61.6349,61.5815,61.623,18200.0
2008-06-13 15:15:00,103.96,104.08,103.92,104.03,32900.0,61.623,61.6942,61.5993,61.6645,32900.0
2008-06-13 15:20:00,104.03,104.12,103.95,104.03,33400.0,61.6645,61.7179,61.6171,61.6645,33400.0
2008-06-13 15:25:00,104.03,104.07,103.94,103.99,32000.0,61.6645,61.6882,61.6112,61.6408,32000.0
2008-06-13 15:30:00,103.99,104.03,103.75,103.75,21600.0,61.6408,61.6645,61.4986,61.4986,21600.0
2008-06-13 15:35:00,103.77,103.82,103.62,103.79,36700.0,61.5104,61.54,61.4215,61.5223,36700.0
2008-06-13 15:40:00,103.75,103.99,103.73,103.73,39500.0,61.4986,61.6408,61.4867,61.4867,39500.0
2008-06-13 15:45:00,103.7,103.97,103.66,103.75,54900.0,61.4689,61.629,61.4452,61.4986,54900.0
2008-06-13 15:50:00,103.77,103.9,103.76,103.87,33900.0,61.5104,61.5875,61.5045,61.5697,33900.0
2008-06-13 15:55:00,103.88,104.08,103.87,104.08,45500.0,61.5756,61.6942,61.5697,61.6942,45500.0
2008-06-16 09:30:00,103.58,103.79,102.4,103.68,38800.0,61.3978,61.5223,60.6983,61.4571,38800.0
2008-06-16 09:35:00,103.67,103.77,102.8,102.8,13600.0,61.4511,61.5104,60.9354,60.9354,13600.0
2008-06-16 09:40:00,102.87,102.91,102.53,102.68,16100.0,60.9769,61.0006,60.7754,60.8643,16100.0
2008-06-16 09:45:00,102.63,102.79,102.43,102.45,16400.0,60.8347,60.9295,60.7161,60.728,16400.0
2008-06-16 09:50:00,102.43,102.58,102.34,102.49,21000.0,60.7161,60.805,60.6628,60.7517,21000.0
2008-06-16 09:55:00,102.47,102.63,102.4,102.59,15700.0,60.7398,60.8347,60.6983,60.811,15700.0
2008-06-16 10:00:00,102.59,102.61,102.35,102.43,37000.0,60.811,60.8228,60.6687,60.7161,37000.0
2008-06-16 10:05:00,102.43,102.57,102.31,102.53,48000.0,60.7161,60.7991,60.645,60.7754,48000.0
2008-06-16 10:10:00,102.54,102.63,102.38,102.48,14700.0,60.7813,60.8347,60.6865,60.7458,14700.0
2008-06-16 10:15:00,102.56,102.66,102.38,102.5,97000.0,60.7932,60.8524,60.6865,60.7576,97000.0
2008-06-16 10:20:00,102.47,102.62,102.4,102.59,57200.0,60.7398,60.8287,60.6983,60.811,57200.0
2008-06-16 10:25:00,102.6,102.6,102.43,102.46,26200.0,60.8169,60.8169,60.7161,60.7339,26200.0
2008-06-16 10:30:00,102.42,102.56,102.35,102.46,57800.0,60.7102,60.7932,60.6687,60.7339,57800.0
2008-06-16 10:35:00,102.5,102.74,102.47,102.72,13000.0,60.7576,60.8999,60.7398,60.888,13000.0
2008-06-16 10:40:00,102.7,102.81,102.7,102.81,4500.0,60.8762,60.9414,60.8762,60.9414,4500.0
2008-06-16 10:45:00,102.81,103.0,102.7,102.98,14500.0,60.9414,61.054,60.8762,61.0421,14500.0
2008-06-16 10:50:00,103.0,103.18,102.97,103.16,15800.0,61.054,61.1607,61.0362,61.1488,15800.0
2008-06-16 10:55:00,103.17,103.2,103.06,103.16,10300.0,61.1548,61.1725,61.0895,61.1488,10300.0
2008-06-16 11:00:00,103.13,103.2,103.09,103.17,8800.0,61.131,61.1725,61.1073,61.1548,8800.0
2008-06-16 11:05:00,103.17,103.25,103.09,103.12,41700.0,61.1548,61.2022,61.1073,61.1251,41700.0
2008-06-16 11:10:00,103.13,103.24,103.11,103.15,20200.0,61.131,61.1962,61.1192,61.1429,20200.0
2008-06-16 11:15:00,103.16,103.17,102.85,102.85,10100.0,61.1488,61.1548,60.9651,60.9651,10100.0
2008-06-16 11:20:00,102.83,102.85,102.75,102.84,10600.0,60.9532,60.9651,60.9058,60.9591,10600.0
2008-06-16 11:25:00,102.84,103.01,102.8,102.95,6300.0,60.9591,61.0599,60.9354,61.0243,6300.0
2008-06-16 11:30:00,102.88,102.96,102.81,102.82,61200.0,60.9829,61.0303,60.9414,60.9473,61200.0
2008-06-16 11:35:00,102.86,102.88,102.81,102.84,9400.0,60.971,60.9829,60.9414,60.9591,9400.0
2008-06-16 11:40:00,102.85,102.9,102.77,102.9,7200.0,60.9651,60.9947,60.9177,60.9947,7200.0
2008-06-16 11:45:00,102.89,102.99,102.84,102.88,54000.0,60.9888,61.0481,60.9591,60.9829,54000.0
2008-06-16 11:50:00,102.88,102.99,102.87,102.97,57900.0,60.9829,61.0481,60.9769,61.0362,57900.0
2008-06-16 11:55:00,102.96,102.96,102.85,102.86,10800.0,61.0303,61.0303,60.9651,60.971,10800.0
2008-06-16 12:00:00,102.86,102.95,102.69,102.69,18800.0,60.971,61.0243,60.8702,60.8702,18800.0
2008-06-16 12:05:00,102.67,102.73,102.55,102.65,6300.0,60.8584,60.8939,60.7872,60.8465,6300.0
2008-06-16 12:10:00,102.63,102.63,102.55,102.6,4600.0,60.8347,60.8347,60.7872,60.8169,4600.0
2008-06-16 12:15:00,102.57,102.59,102.5,102.52,5400.0,60.7991,60.811,60.7576,60.7695,5400.0
2008-06-16 12:20:00,102.57,102.6,102.55,102.58,2400.0,60.7991,60.8169,60.7872,60.805,2400.0
2008-06-16 12:25:00,102.58,102.64,102.56,102.59,3400.0,60.805,60.8406,60.7932,60.811,3400.0
2008-06-16 12:30:00,102.58,102.66,102.58,102.63,4700.0,60.805,60.8524,60.805,60.8347,4700.0
2008-06-16 12:35:00,102.62,102.7,102.52,102.68,38300.0,60.8287,60.8762,60.7695,60.8643,38300.0
2008-06-16 12:40:00,102.68,102.82,102.67,102.72,19500.0,60.8643,60.9473,60.8584,60.888,19500.0
2008-06-16 12:45:00,102.69,102.72,102.64,102.71,6400.0,60.8702,60.888,60.8406,60.8821,6400.0
2008-06-16 12:50:00,102.68,103.0,102.68,102.95,10900.0,60.8643,61.054,60.8643,61.0243,10900.0
2008-06-16 12:55:00,102.93,102.93,102.72,102.72,7100.0,61.0125,61.0125,60.888,60.888,7100.0
2008-06-16 13:00:00,102.77,102.77,102.59,102.59,4100.0,60.9177,60.9177,60.811,60.811,4100.0
2008-06-16 13:05:00,102.56,102.57,102.5,102.5,13300.0,60.7932,60.7991,60.7576,60.7576,13300.0
2008-06-16 13:10:00,102.53,102.72,102.46,102.72,11600.0,60.7754,60.888,60.7339,60.888,11600.0
2008-06-16 13:15:00,102.76,102.99,102.74,102.99,12700.0,60.9117,61.0481,60.8999,61.0481,12700.0
2008-06-16 13:20:00,103.0,103.01,102.75,102.77,7900.0,61.054,61.0599,60.9058,60.9177,7900.0
2008-06-16 13:25:00,102.79,102.97,102.78,102.97,9300.0,60.9295,61.0362,60.9236,61.0362,9300.0
2008-06-16 13:30:00,103.01,103.17,102.97,103.05,59800.0,61.0599,61.1548,61.0362,61.0836,59800.0
2008-06-16 13:35:00,103.11,103.28,103.06,103.06,50100.0,61.1192,61.22,61.0895,61.0895,50100.0
2008-06-16 13:40:00,103.06,103.13,102.95,102.97,17200.0,61.0895,61.131,61.0243,61.0362,17200.0
2008-06-16 13:45:00,102.97,103.01,102.73,102.8,14800.0,61.0362,61.0599,60.8939,60.9354,14800.0
2008-06-16 13:50:00,102.81,102.82,102.75,102.76,8700.0,60.9414,60.9473,60.9058,60.9117,8700.0
2008-06-16 13:55:00,102.76,102.84,102.68,102.74,11400.0,60.9117,60.9591,60.8643,60.8999,11400.0
2008-06-16 14:00:00,102.78,102.84,102.64,102.68,87400.0,60.9236,60.9591,60.8406,60.8643,87400.0
2008-06-16 14:05:00,102.64,102.72,102.57,102.57,10000.0,60.8406,60.888,60.7991,60.7991,10000.0
2008-06-16 14:10:00,102.58,102.62,102.55,102.57,6900.0,60.805,60.8287,60.7872,60.7991,6900.0
2008-06-16 14:15:00,102.56,102.6,102.5,102.57,9400.0,60.7932,60.8169,60.7576,60.7991,9400.0
2008-06-16 14:20:00,102.54,102.74,102.54,102.7,16900.0,60.7813,60.8999,60.7813,60.8762,16900.0
2008-06-16 14:25:00,102.7,102.77,102.62,102.65,14500.0,60.8762,60.9177,60.8287,60.8465,14500.0
2008-06-16 14:30:00,102.65,102.69,102.62,102.68,7800.0,60.8465,60.8702,60.8287,60.8643,7800.0
2008-06-16 14:35:00,102.67,102.7,102.58,102.61,8100.0,60.8584,60.8762,60.805,60.8228,8100.0
2008-06-16 14:40:00,102.62,102.8,102.61,102.69,9900.0,60.8287,60.9354,60.8228,60.8702,9900.0
2008-06-16 14:45:00,102.69,102.73,102.61,102.66,12400.0,60.8702,60.8939,60.8228,60.8524,12400.0
2008-06-16 14:50:00,102.67,102.75,102.62,102.7,22400.0,60.8584,60.9058,60.8287,60.8762,22400.0
2008-06-16 14:55:00,102.71,102.79,102.7,102.73,11000.0,60.8821,60.9295,60.8762,60.8939,11000.0
2008-06-16 15:00:00,102.73,102.79,102.71,102.78,25600.0,60.8939,60.9295,60.8821,60.9236,25600.0
2008-06-16 15:05:00,102.78,102.81,102.71,102.76,24700.0,60.9236,60.9414,60.8821,60.9117,24700.0
2008-06-16 15:10:00,102.76,102.88,102.75,102.87,25100.0,60.9117,60.9829,60.9058,60.9769,25100.0
2008-06-16 15:15:00,102.89,103.01,102.87,102.89,16100.0,60.9888,61.0599,60.9769,60.9888,16100.0
2008-06-16 15:20:00,102.89,102.96,102.83,102.9,30800.0,60.9888,61.0303,60.9532,60.9947,30800.0
2008-06-16 15:25:00,102.85,102.96,102.85,102.91,15400.0,60.9651,61.0303,60.9651,61.0006,15400.0
2008-06-16 15:30:00,102.9,102.99,102.88,102.94,31800.0,60.9947,61.0481,60.9829,61.0184,31800.0
2008-06-16 15:35:00,102.94,103.0,102.87,102.9,40600.0,61.0184,61.054,60.9769,60.9947,40600.0
2008-06-16 15:40:00,102.88,102.91,102.76,102.81,36800.0,60.9829,61.0006,60.9117,60.9414,36800.0
2008-06-16 15:45:00,102.79,102.8,102.67,102.75,46200.0,60.9295,60.9354,60.8584,60.9058,46200.0
2008-06-16 15:50:00,102.75,102.89,102.69,102.7,42400.0,60.9058,60.9888,60.8702,60.8762,42400.0
2008-06-16 15:55:00,102.71,102.71,102.41,102.6,81500.0,60.8821,60.8821,60.7043,60.8169,81500.0
2008-06-17 09:30:00,102.87,102.94,102.41,102.9,29500.0,60.9769,61.0184,60.7043,60.9947,29500.0
2008-06-17 09:35:00,102.9,102.97,102.33,102.57,26900.0,60.9947,61.0362,60.6568,60.7991,26900.0
2008-06-17 09:40:00,102.59,103.06,102.52,102.91,24500.0,60.811,61.0895,60.7695,61.0006,24500.0
2008-06-17 09:45:00,102.95,103.26,102.9,103.21,13600.0,61.0243,61.2081,60.9947,61.1785,13600.0
2008-06-17 09:50:00,103.23,103.4,103.09,103.14,73500.0,61.1903,61.2911,61.1073,61.137,73500.0
2008-06-17 09:55:00,103.07,103.07,102.76,102.76,21800.0,61.0955,61.0955,60.9117,60.9117,21800.0
2008-06-17 10:00:00,102.79,102.89,102.76,102.81,9200.0,60.9295,60.9888,60.9117,60.9414,9200.0
2008-06-17 10:05:00,102.78,102.85,102.42,102.49,35100.0,60.9236,60.9651,60.7102,60.7517,35100.0
2008-06-17 10:10:00,102.52,102.75,102.48,102.67,11200.0,60.7695,60.9058,60.7458,60.8584,11200.0
2008-06-17 10:15:00,102.67,102.69,102.6,102.64,5500.0,60.8584,60.8702,60.8169,60.8406,5500.0
2008-06-17 10:20:00,102.64,102.65,102.33,102.4,17400.0,60.8406,60.8465,60.6568,60.6983,17400.0
2008-06-17 10:25:00,102.39,102.44,102.28,102.32,13900.0,60.6924,60.722,60.6272,60.6509,13900.0
2008-06-17 10:30:00,102.34,102.47,102.18,102.47,12600.0,60.6628,60.7398,60.5679,60.7398,12600.0
2008-06-17 10:35:00,102.45,102.49,102.28,102.28,13700.0,60.728,60.7517,60.6272,60.6272,13700.0
2008-06-17 10:40:00,102.32,102.32,102.13,102.15,16900.0,60.6509,60.6509,60.5383,60.5501,16900.0
2008-06-17 10:45:00,102.16,102.25,102.11,102.23,10000.0,60.5561,60.6094,60.5264,60.5976,10000.0
2008-06-17 10:50:00,102.23,102.26,102.16,102.22,9700.0,60.5976,60.6153,60.5561,60.5916,9700.0
2008-06-17 10:55:00,102.19,102.25,101.96,102.02,56300.0,60.5739,60.6094,60.4375,60.4731,56300.0
2008-06-17 11:00:00,102.01,102.23,101.99,102.19,10400.0,60.4672,60.5976,60.4553,60.5739,10400.0
2008-06-17 11:05:00,102.22,102.25,102.07,102.07,17300.0,60.5916,60.6094,60.5027,60.5027,17300.0
2008-06-17 11:10:00,102.09,102.13,101.99,102.03,16900.0,60.5146,60.5383,60.4553,60.479,16900.0
2008-06-17 11:15:00,102.04,102.08,101.89,101.93,69900.0,60.4849,60.5086,60.396,60.4197,69900.0
2008-06-17 11:20:00,101.93,102.0,101.92,101.98,18700.0,60.4197,60.4612,60.4138,60.4494,18700.0
2008-06-17 11:25:00,101.99,102.02,101.85,101.94,22300.0,60.4553,60.4731,60.3723,60.4257,22300.0
2008-06-17 11:30:00,101.91,101.93,101.75,101.83,27200.0,60.4079,60.4197,60.313,60.3605,27200.0
2008-06-17 11:35:00,101.81,101.92,101.75,101.84,23000.0,60.3486,60.4138,60.313,60.3664,23000.0
2008-06-17 11:40:00,101.82,101.83,101.71,101.76,24900.0,60.3545,60.3605,60.2893,60.319,24900.0
2008-06-17 11:45:00,101.79,101.79,101.63,101.74,14700.0,60.3367,60.3367,60.2419,60.3071,14700.0
2008-06-17 11:50:00,101.72,101.74,101.58,101.58,16300.0,60.2953,60.3071,60.2123,60.2123,16300.0
2008-06-17 11:55:00,101.58,101.75,101.51,101.64,17300.0,60.2123,60.313,60.1708,60.2478,17300.0
2008-06-17 12:00:00,101.64,101.64,101.52,101.57,12200.0,60.2478,60.2478,60.1767,60.2063,12200.0
2008-06-17 12:05:00,101.55,101.6,101.48,101.57,15000.0,60.1945,60.2241,60.153,60.2063,15000.0
2008-06-17 12:10:00,101.59,101.66,101.58,101.63,8800.0,60.2182,60.2597,60.2123,60.2419,8800.0
2008-06-17 12:15:00,101.64,101.64,101.53,101.56,11600.0,60.2478,60.2478,60.1826,60.2004,11600.0
2008-06-17 12:20:00,101.56,101.63,101.52,101.59,13000.0,60.2004,60.2419,60.1767,60.2182,13000.0
2008-06-17 12:25:00,101.6,101.63,101.51,101.55,13000.0,60.2241,60.2419,60.1708,60.1945,13000.0
2008-06-17 12:30:00,101.58,101.65,101.56,101.58,10000.0,60.2123,60.2538,60.2004,60.2123,10000.0
2008-06-17 12:35:00,101.58,101.68,101.56,101.68,15900.0,60.2123,60.2715,60.2004,60.2715,15900.0
2008-06-17 12:40:00,101.67,101.87,101.67,101.87,8500.0,60.2656,60.3842,60.2656,60.3842,8500.0
2008-06-17 12:45:00,101.91,102.08,101.91,101.95,12700.0,60.4079,60.5086,60.4079,60.4316,12700.0
2008-06-17 12:50:00,101.96,101.96,101.75,101.78,13600.0,60.4375,60.4375,60.313,60.3308,13600.0
2008-06-17 12:55:00,101.8,101.83,101.77,101.82,5800.0,60.3427,60.3605,60.3249,60.3545,5800.0
2008-06-17 13:00:00,101.81,101.84,101.68,101.74,9100.0,60.3486,60.3664,60.2715,60.3071,9100.0
2008-06-17 13:05:00,101.73,101.96,101.72,101.96,6400.0,60.3012,60.4375,60.2953,60.4375,6400.0
2008-06-17 13:10:00,101.95,102.0,101.91,101.99,10400.0,60.4316,60.4612,60.4079,60.4553,10400.0
2008-06-17 13:15:00,102.03,102.03,101.73,101.78,10200.0,60.479,60.479,60.3012,60.3308,10200.0
2008-06-17 13:20:00,101.73,101.86,101.72,101.86,5500.0,60.3012,60.3782,60.2953,60.3782,5500.0
2008-06-17 13:25:00,101.88,101.99,101.83,101.84,9900.0,60.3901,60.4553,60.3605,60.3664,9900.0
2008-06-17 13:30:00,101.84,101.9,101.77,101.79,8000.0,60.3664,60.402,60.3249,60.3367,8000.0
2008-06-17 13:35:00,101.8,101.91,101.71,101.71,7400.0,60.3427,60.4079,60.2893,60.2893,7400.0
2008-06-17 13:40:00,101.74,101.78,101.65,101.71,6600.0,60.3071,60.3308,60.2538,60.2893,6600.0
2008-06-17 13:45:00,101.7,101.77,101.68,101.72,5200.0,60.2834,60.3249,60.2715,60.2953,5200.0
2008-06-17 13:50:00,101.72,101.76,101.63,101.74,7600.0,60.2953,60.319,60.2419,60.3071,7600.0
2008-06-17 13:55:00,101.75,101.89,101.7,101.84,10400.0,60.313,60.396,60.2834,60.3664,10400.0
2008-06-17 14:00:00,101.84,101.91,101.77,101.77,9200.0,60.3664,60.4079,60.3249,60.3249,9200.0
2008-06-17 14:05:00,101.76,101.77,101.56,101.7,11600.0,60.319,60.3249,60.2004,60.2834,11600.0
2008-06-17 14:10:00,101.67,101.67,101.5,101.52,15100.0,60.2656,60.2656,60.1648,60.1767,15100.0
2008-06-17 14:15:00,101.52,101.6,101.47,101.47,12600.0,60.1767,60.2241,60.1471,60.1471,12600.0
2008-06-17 14:20:00,101.51,101.59,101.43,101.43,10800.0,60.1708,60.2182,60.1234,60.1234,10800.0
2008-06-17 14:25:00,101.46,101.53,101.4,101.45,13200.0,60.1411,60.1826,60.1056,60.1352,13200.0
2008-06-17 14:30:00,101.44,101.57,101.42,101.52,7800.0,60.1293,60.2063,60.1174,60.1767,7800.0
2008-06-17 14:35:00,101.52,101.75,101.52,101.7,19800.0,60.1767,60.313,60.1767,60.2834,19800.0
2008-06-17 14:40:00,101.72,101.89,101.72,101.85,14400.0,60.2953,60.396,60.2953,60.3723,14400.0
2008-06-17 14:45:00,101.82,101.83,101.65,101.7,12500.0,60.3545,60.3605,60.2538,60.2834,12500.0
2008-06-17 14:50:00,101.65,101.72,101.59,101.65,10900.0,60.2538,60.2953,60.2182,60.2538,10900.0
2008-06-17 14:55:00,101.62,101.85,101.6,101.81,11500.0,60.236,60.3723,60.2241,60.3486,11500.0
2008-06-17 15:00:00,101.78,101.85,101.63,101.74,20100.0,60.3308,60.3723,60.2419,60.3071,20100.0
2008-06-17 15:05:00,101.72,101.72,101.57,101.64,12500.0,60.2953,60.2953,60.2063,60.2478,12500.0
2008-06-17 15:10:00,101.64,101.75,101.62,101.66,12200.0,60.2478,60.313,60.236,60.2597,12200.0
2008-06-17 15:15:00,101.66,101.67,101.39,101.43,22700.0,60.2597,60.2656,60.0996,60.1234,22700.0
2008-06-17 15:20:00,101.44,101.55,101.39,101.46,23100.0,60.1293,60.1945,60.0996,60.1411,23100.0
2008-06-17 15:25:00,101.47,101.73,101.47,101.72,21300.0,60.1471,60.3012,60.1471,60.2953,21300.0
2008-06-17 15:30:00,101.71,101.83,101.66,101.78,25000.0,60.2893,60.3605,60.2597,60.3308,25000.0
2008-06-17 15:35:00,101.79,101.8,101.58,101.61,27900.0,60.3367,60.3427,60.2123,60.2301,27900.0
2008-06-17 15:40:00,101.62,101.75,101.55,101.57,32900.0,60.236,60.313,60.1945,60.2063,32900.0
2008-06-17 15:45:00,101.58,101.8,101.54,101.77,33900.0,60.2123,60.3427,60.1886,60.3249,33900.0
2008-06-17 15:50:00,101.79,101.82,101.73,101.76,38700.0,60.3367,60.3545,60.3012,60.319,38700.0
2008-06-17 15:55:00,101.76,101.76,101.59,101.64,49400.0,60.319,60.319,60.2182,60.2478,49400.0
2008-06-18 09:30:00,101.15,101.2,100.72,101.12,29900.0,59.9574,59.987,59.7025,59.9396,29900.0
2008-06-18 09:35:00,101.17,101.64,101.03,101.48,13800.0,59.9692,60.2478,59.8863,60.153,13800.0
2008-06-18 09:40:00,101.5,101.93,101.4,101.82,15900.0,60.1648,60.4197,60.1056,60.3545,15900.0
2008-06-18 09:45:00,101.76,102.44,101.75,102.32,32000.0,60.319,60.722,60.313,60.6509,32000.0
2008-06-18 09:50:00,102.36,102.39,101.81,101.87,15300.0,60.6746,60.6924,60.3486,60.3842,15300.0
2008-06-18 09:55:00,101.85,101.88,101.49,101.68,16000.0,60.3723,60.3901,60.1589,60.2715,16000.0
2008-06-18 10:00:00,101.66,102.01,101.66,101.87,21200.0,60.2597,60.4672,60.2597,60.3842,21200.0
2008-06-18 10:05:00,101.9,101.99,101.83,101.96,6400.0,60.402,60.4553,60.3605,60.4375,6400.0
2008-06-18 10:10:00,102.0,102.1,101.88,101.92,9100.0,60.4612,60.5205,60.3901,60.4138,9100.0
2008-06-18 10:15:00,101.89,101.93,101.67,101.83,17600.0,60.396,60.4197,60.2656,60.3605,17600.0
2008-06-18 10:20:00,101.86,101.98,101.86,101.9,17800.0,60.3782,60.4494,60.3782,60.402,17800.0
2008-06-18 10:25:00,101.92,102.05,101.81,101.84,22100.0,60.4138,60.4909,60.3486,60.3664,22100.0
2008-06-18 10:30:00,101.8,101.85,101.6,101.65,16800.0,60.3427,60.3723,60.2241,60.2538,16800.0
2008-06-18 10:35:00,101.67,102.02,101.6,101.92,20700.0,60.2656,60.4731,60.2241,60.4138,20700.0
2008-06-18 10:40:00,101.98,102.05,101.77,101.77,12000.0,60.4494,60.4909,60.3249,60.3249,12000.0
2008-06-18 10:45:00,101.76,102.09,101.76,101.92,22900.0,60.319,60.5146,60.319,60.4138,22900.0
2008-06-18 10:50:00,101.93,101.99,101.76,101.76,9000.0,60.4197,60.4553,60.319,60.319,9000.0
2008-06-18 10:55:00,101.73,101.92,101.73,101.92,203900.0,60.3012,60.4138,60.3012,60.4138,203900.0
2008-06-18 11:00:00,101.95,102.02,101.92,101.99,5100.0,60.4316,60.4731,60.4138,60.4553,5100.0
2008-06-18 11:05:00,101.99,102.19,101.99,102.04,9300.0,60.4553,60.5739,60.4553,60.4849,9300.0
2008-06-18 11:10:00,102.03,102.24,101.97,102.2,8100.0,60.479,60.6035,60.4434,60.5798,8100.0
2008-06-18 11:15:00,102.18,102.18,101.91,101.92,9900.0,60.5679,60.5679,60.4079,60.4138,9900.0
2008-06-18 11:20:00,101.92,102.01,101.85,102.01,12800.0,60.4138,60.4672,60.3723,60.4672,12800.0
2008-06-18 11:25:00,101.96,102.04,101.9,101.91,7900.0,60.4375,60.4849,60.402,60.4079,7900.0
2008-06-18 11:30:00,101.92,101.98,101.88,101.95,4800.0,60.4138,60.4494,60.3901,60.4316,4800.0
2008-06-18 11:35:00,102.0,102.0,101.86,101.86,4800.0,60.4612,60.4612,60.3782,60.3782,4800.0
2008-06-18 11:40:00,101.85,101.85,101.74,101.76,4000.0,60.3723,60.3723,60.3071,60.319,4000.0
2008-06-18 11:45:00,101.78,101.81,101.75,101.77,5600.0,60.3308,60.3486,60.313,60.3249,5600.0
2008-06-18 11:50:00,101.77,101.78,101.61,101.69,8100.0,60.3249,60.3308,60.2301,60.2775,8100.0
2008-06-18 11:55:00,101.69,101.82,101.58,101.58,7700.0,60.2775,60.3545,60.2123,60.2123,7700.0
2008-06-18 12:00:00,101.58,101.68,101.57,101.61,4200.0,60.2123,60.2715,60.2063,60.2301,4200.0
2008-06-18 12:05:00,101.66,101.66,101.55,101.6,3900.0,60.2597,60.2597,60.1945,60.2241,3900.0
2008-06-18 12:10:00,101.56,101.6,101.45,101.49,8300.0,60.2004,60.2241,60.1352,60.1589,8300.0
2008-06-18 12:15:00,101.51,101.54,101.34,101.38,12700.0,60.1708,60.1886,60.07,60.0937,12700.0
2008-06-18 12:20:00,101.4,101.54,101.36,101.53,6200.0,60.1056,60.1886,60.0819,60.1826,6200.0
2008-06-18 12:25:00,101.53,101.53,101.44,101.49,3100.0,60.1826,60.1826,60.1293,60.1589,3100.0
2008-06-18 12:30:00,101.47,101.6,101.47,101.51,17000.0,60.1471,60.2241,60.1471,60.1708,17000.0
2008-06-18 12:35:00,101.51,101.57,101.45,101.47,10300.0,60.1708,60.2063,60.1352,60.1471,10300.0
2008-06-18 12:40:00,101.46,101.47,101.29,101.38,12300.0,60.1411,60.1471,60.0404,60.0937,12300.0
2008-06-18 12:45:00,101.41,101.41,101.25,101.26,11600.0,60.1115,60.1115,60.0167,60.0226,11600.0
2008-06-18 12:50:00,101.26,101.27,101.16,101.2,6600.0,60.0226,60.0285,59.9633,59.987,6600.0
2008-06-18 12:55:00,101.16,101.22,101.05,101.16,11100.0,59.9633,59.9989,59.8981,59.9633,11100.0
2008-06-18 13:00:00,101.2,101.2,101.0,101.15,10900.0,59.987,59.987,59.8685,59.9574,10900.0
2008-06-18 13:05:00,101.18,101.24,101.05,101.14,7900.0,59.9752,60.0107,59.8981,59.9515,7900.0
2008-06-18 13:10:00,101.1,101.14,100.98,101.02,13500.0,59.9277,59.9515,59.8566,59.8803,13500.0
2008-06-18 13:15:00,101.03,101.1,100.82,101.1,29200.0,59.8863,59.9277,59.7618,59.9277,29200.0
2008-06-18 13:20:00,101.1,101.27,101.04,101.27,15900.0,59.9277,60.0285,59.8922,60.0285,15900.0
2008-06-18 13:25:00,101.24,101.35,101.23,101.32,9300.0,60.0107,60.0759,60.0048,60.0582,9300.0
2008-06-18 13:30:00,101.32,101.41,101.17,101.38,10700.0,60.0582,60.1115,59.9692,60.0937,10700.0
2008-06-18 13:35:00,101.38,101.41,101.27,101.28,68300.0,60.0937,60.1115,60.0285,60.0344,68300.0
2008-06-18 13:40:00,101.22,101.49,101.22,101.49,10500.0,59.9989,60.1589,59.9989,60.1589,10500.0
2008-06-18 13:45:00,101.47,101.47,101.27,101.45,14100.0,60.1471,60.1471,60.0285,60.1352,14100.0
2008-06-18 13:50:00,101.41,101.53,101.41,101.42,7300.0,60.1115,60.1826,60.1115,60.1174,7300.0
2008-06-18 13:55:00,101.44,101.59,101.44,101.54,5700.0,60.1293,60.2182,60.1293,60.1886,5700.0
2008-06-18 14:00:00,101.54,101.7,101.45,101.49,17400.0,60.1886,60.2834,60.1352,60.1589,17400.0
2008-06-18 14:05:00,101.46,101.5,101.44,101.44,8800.0,60.1411,60.1648,60.1293,60.1293,8800.0
2008-06-18 14:10:00,101.45,101.46,101.17,101.28,8800.0,60.1352,60.1411,59.9692,60.0344,8800.0
2008-06-18 14:15:00,101.32,101.49,101.32,101.36,25600.0,60.0582,60.1589,60.0582,60.0819,25600.0
2008-06-18 14:20:00,101.37,101.37,101.02,101.05,16600.0,60.0878,60.0878,59.8803,59.8981,16600.0
2008-06-18 14:25:00,101.07,101.15,101.03,101.09,6800.0,59.91,59.9574,59.8863,59.9218,6800.0
2008-06-18 14:30:00,101.08,101.11,100.99,101.1,18100.0,59.9159,59.9337,59.8625,59.9277,18100.0
2008-06-18 14:35:00,101.13,101.31,101.13,101.29,12500.0,59.9455,60.0522,59.9455,60.0404,12500.0
2008-06-18 14:40:00,101.33,101.34,101.22,101.27,11700.0,60.0641,60.07,59.9989,60.0285,11700.0
2008-06-18 14:45:00,101.27,101.35,101.22,101.32,7900.0,60.0285,60.0759,59.9989,60.0582,7900.0
2008-06-18 14:50:00,101.28,101.49,101.28,101.47,11600.0,60.0344,60.1589,60.0344,60.1471,11600.0
2008-06-18 14:55:00,101.49,101.53,101.43,101.5,24700.0,60.1589,60.1826,60.1234,60.1648,24700.0
2008-06-18 15:00:00,101.5,101.5,101.32,101.32,21700.0,60.1648,60.1648,60.0582,60.0582,21700.0
2008-06-18 15:05:00,101.32,101.51,101.27,101.47,10500.0,60.0582,60.1708,60.0285,60.1471,10500.0
2008-06-18 15:10:00,101.5,101.52,101.28,101.33,14300.0,60.1648,60.1767,60.0344,60.0641,14300.0
2008-06-18 15:15:00,101.35,101.41,101.27,101.39,9600.0,60.0759,60.1115,60.0285,60.0996,9600.0
2008-06-18 15:20:00,101.43,101.49,101.3,101.34,18400.0,60.1234,60.1589,60.0463,60.07,18400.0
2008-06-18 15:25:00,101.36,101.44,101.26,101.36,15200.0,60.0819,60.1293,60.0226,60.0819,15200.0
2008-06-18 15:30:00,101.32,101.33,101.11,101.13,21200.0,60.0582,60.0641,59.9337,59.9455,21200.0
2008-06-18 15:35:00,101.12,101.38,101.08,101.31,18900.0,59.9396,60.0937,59.9159,60.0522,18900.0
2008-06-18 15:40:00,101.3,101.38,101.15,101.2,19100.0,60.0463,60.0937,59.9574,59.987,19100.0
2008-06-18 15:45:00,101.2,101.26,101.0,101.02,21700.0,59.987,60.0226,59.8685,59.8803,21700.0
2008-06-18 15:50:00,101.03,101.2,101.02,101.14,52200.0,59.8863,59.987,59.8803,59.9515,52200.0
2008-06-18 15:55:00,101.13,101.28,101.01,101.18,41000.0,59.9455,60.0344,59.8744,59.9752,41000.0
2008-06-19 09:30:00,100.85,101.58,100.85,101.09,23200.0,59.7796,60.2123,59.7796,59.9218,23200.0
2008-06-19 09:35:00,101.15,101.41,101.09,101.11,13300.0,59.9574,60.1115,59.9218,59.9337,13300.0
2008-06-19 09:40:00,101.1,101.21,100.91,100.92,14000.0,59.9277,59.9929,59.8151,59.821,14000.0
2008-06-19 09:45:00,100.92,101.09,100.78,100.8,62900.0,59.821,59.9218,59.7381,59.7499,62900.0
2008-06-19 09:50:00,100.75,101.0,100.75,101.0,11100.0,59.7203,59.8685,59.7203,59.8685,11100.0
2008-06-19 09:55:00,101.0,101.19,100.95,101.12,13300.0,59.8685,59.9811,59.8388,59.9396,13300.0
2008-06-19 10:00:00,101.01,101.7,100.81,101.61,32500.0,59.8744,60.2834,59.7558,60.2301,32500.0
2008-06-19 10:05:00,101.66,101.66,101.35,101.35,16900.0,60.2597,60.2597,60.0759,60.0759,16900.0
2008-06-19 10:10:00,101.37,101.86,101.34,101.79,25600.0,60.0878,60.3782,60.07,60.3367,25600.0
2008-06-19 10:15:00,101.76,101.91,101.6,101.83,23700.0,60.319,60.4079,60.2241,60.3605,23700.0
2008-06-19 10:20:00,101.83,101.97,101.69,101.85,20900.0,60.3605,60.4434,60.2775,60.3723,20900.0
2008-06-19 10:25:00,101.82,102.13,101.79,102.13,30300.0,60.3545,60.5383,60.3367,60.5383,30300.0
2008-06-19 10:30:00,102.11,102.44,102.04,102.41,70200.0,60.5264,60.722,60.4849,60.7043,70200.0
2008-06-19 10:35:00,102.42,102.54,102.31,102.5,37700.0,60.7102,60.7813,60.645,60.7576,37700.0
2008-06-19 10:40:00,102.49,102.56,102.33,102.4,34000.0,60.7517,60.7932,60.6568,60.6983,34000.0
2008-06-19 10:45:00,102.41,102.51,102.37,102.46,51800.0,60.7043,60.7635,60.6805,60.7339,51800.0
2008-06-19 10:50:00,102.45,102.53,102.29,102.29,44700.0,60.728,60.7754,60.6331,60.6331,44700.0
2008-06-19 10:55:00,102.29,102.39,102.23,102.3,41600.0,60.6331,60.6924,60.5976,60.6391,41600.0
2008-06-19 11:00:00,102.29,102.55,102.29,102.45,27600.0,60.6331,60.7872,60.6331,60.728,27600.0
2008-06-19 11:05:00,102.45,102.47,102.33,102.4,21400.0,60.728,60.7398,60.6568,60.6983,21400.0
2008-06-19 11:10:00,102.4,102.41,102.24,102.32,17400.0,60.6983,60.7043,60.6035,60.6509,17400.0
2008-06-19 11:15:00,102.34,102.36,102.19,102.29,14500.0,60.6628,60.6746,60.5739,60.6331,14500.0
2008-06-19 11:20:00,102.27,102.39,102.2,102.34,21800.0,60.6213,60.6924,60.5798,60.6628,21800.0
2008-06-19 11:25:00,102.33,102.33,102.08,102.31,22000.0,60.6568,60.6568,60.5086,60.645,22000.0
2008-06-19 11:30:00,102.38,102.51,102.37,102.45,15600.0,60.6865,60.7635,60.6805,60.728,15600.0
2008-06-19 11:35:00,102.46,102.49,102.41,102.45,13000.0,60.7339,60.7517,60.7043,60.728,13000.0
2008-06-19 11:40:00,102.45,102.58,102.38,102.57,36700.0,60.728,60.805,60.6865,60.7991,36700.0
2008-06-19 11:45:00,102.57,102.61,102.5,102.61,9700.0,60.7991,60.8228,60.7576,60.8228,9700.0
2008-06-19 11:50:00,102.63,102.65,102.58,102.61,9100.0,60.8347,60.8465,60.805,60.8228,9100.0
2008-06-19 11:55:00,102.56,102.74,102.56,102.72,11800.0,60.7932,60.8999,60.7932,60.888,11800.0
2008-06-19 12:00:00,102.7,102.73,102.6,102.71,10100.0,60.8762,60.8939,60.8169,60.8821,10100.0
2008-06-19 12:05:00,102.71,102.84,102.61,102.81,12700.0,60.8821,60.9591,60.8228,60.9414,12700.0
2008-06-19 12:10:00,102.82,102.93,102.63,102.91,30800.0,60.9473,61.0125,60.8347,61.0006,30800.0
2008-06-19 12:15:00,102.92,103.27,102.92,103.18,32600.0,61.0066,61.214,61.0066,61.1607,32600.0
2008-06-19 12:20:00,103.17,103.42,103.12,103.42,38800.0,61.1548,61.3029,61.1251,61.3029,38800.0
2008-06-19 12:25:00,103.42,103.47,103.08,103.09,13300.0,61.3029,61.3326,61.1014,61.1073,13300.0
2008-06-19 12:30:00,103.09,103.37,103.09,103.35,10100.0,61.1073,61.2733,61.1073,61.2614,10100.0
2008-06-19 12:35:00,103.35,103.35,103.1,103.15,7200.0,61.2614,61.2614,61.1133,61.1429,7200.0
2008-06-19 12:40:00,103.14,103.18,103.08,103.17,6600.0,61.137,61.1607,61.1014,61.1548,6600.0
2008-06-19 12:45:00,103.17,103.27,103.08,103.11,13900.0,61.1548,61.214,61.1014,61.1192,13900.0
2008-06-19 12:50:00,103.12,103.19,103.02,103.16,6300.0,61.1251,61.1666,61.0658,61.1488,6300.0
2008-06-19 12:55:00,103.18,103.21,103.04,103.14,5500.0,61.1607,61.1785,61.0777,61.137,5500.0
2008-06-19 13:00:00,103.11,103.24,103.04,103.13,89100.0,61.1192,61.1962,61.0777,61.131,89100.0
2008-06-19 13:05:00,103.15,103.2,103.07,103.19,8800.0,61.1429,61.1725,61.0955,61.1666,8800.0
2008-06-19 13:10:00,103.22,103.24,103.03,103.13,10600.0,61.1844,61.1962,61.0718,61.131,10600.0
2008-06-19 13:15:00,103.12,103.18,103.05,103.16,8900.0,61.1251,61.1607,61.0836,61.1488,8900.0
2008-06-19 13:20:00,103.16,103.18,102.85,102.94,16600.0,61.1488,61.1607,60.9651,61.0184,16600.0
2008-06-19 13:25:00,102.94,103.02,102.91,103.01,5500.0,61.0184,61.0658,61.0006,61.0599,5500.0
2008-06-19 13:30:00,103.01,103.06,102.86,102.92,14100.0,61.0599,61.0895,60.971,61.0066,14100.0
2008-06-19 13:35:00,102.93,103.09,102.83,102.83,14500.0,61.0125,61.1073,60.9532,60.9532,14500.0
2008-06-19 13:40:00,102.85,102.9,102.66,102.68,17300.0,60.9651,60.9947,60.8524,60.8643,17300.0
2008-06-19 13:45:00,102.72,102.8,102.6,102.69,17800.0,60.888,60.9354,60.8169,60.8702,17800.0
2008-06-19 13:50:00,102.69,102.79,102.65,102.79,10700.0,60.8702,60.9295,60.8465,60.9295,10700.0
2008-06-19 13:55:00,102.75,102.79,102.55,102.79,8800.0,60.9058,60.9295,60.7872,60.9295,8800.0
2008-06-19 14:00:00,102.79,102.8,102.56,102.64,13900.0,60.9295,60.9354,60.7932,60.8406,13900.0
2008-06-19 14:05:00,102.58,102.71,102.47,102.63,15900.0,60.805,60.8821,60.7398,60.8347,15900.0
2008-06-19 14:10:00,102.59,102.84,102.54,102.83,9400.0,60.811,60.9591,60.7813,60.9532,9400.0
2008-06-19 14:15:00,102.82,102.87,102.75,102.87,10000.0,60.9473,60.9769,60.9058,60.9769,10000.0
2008-06-19 14:20:00,102.9,102.9,102.74,102.81,10300.0,60.9947,60.9947,60.8999,60.9414,10300.0
2008-06-19 14:25:00,102.83,103.08,102.81,103.08,14400.0,60.9532,61.1014,60.9414,61.1014,14400.0
2008-06-19 14:30:00,103.05,103.25,102.99,103.19,15600.0,61.0836,61.2022,61.0481,61.1666,15600.0
2008-06-19 14:35:00,103.18,103.28,103.1,103.28,16300.0,61.1607,61.22,61.1133,61.22,16300.0
2008-06-19 14:40:00,103.31,103.44,103.22,103.41,21600.0,61.2377,61.3148,61.1844,61.297,21600.0
2008-06-19 14:45:00,103.41,103.41,103.3,103.31,19500.0,61.297,61.297,61.2318,61.2377,19500.0
2008-06-19 14:50:00,103.31,103.45,103.28,103.32,18800.0,61.2377,61.3207,61.22,61.2437,18800.0
2008-06-19 14:55:00,103.32,103.44,103.2,103.32,29300.0,61.2437,61.3148,61.1725,61.2437,29300.0
2008-06-19 15:00:00,103.29,103.48,103.28,103.38,38400.0,61.2259,61.3385,61.22,61.2792,38400.0
2008-06-19 15:05:00,103.35,103.56,103.35,103.47,20000.0,61.2614,61.3859,61.2614,61.3326,20000.0
2008-06-19 15:10:00,103.44,103.54,103.38,103.54,14800.0,61.3148,61.3741,61.2792,61.3741,14800.0
2008-06-19 15:15:00,103.55,103.68,103.49,103.68,23200.0,61.38,61.4571,61.3444,61.4571,23200.0
2008-06-19 15:20:00,103.7,103.7,103.49,103.59,24400.0,61.4689,61.4689,61.3444,61.4037,24400.0
2008-06-19 15:25:00,103.62,103.69,103.52,103.64,25000.0,61.4215,61.463,61.3622,61.4333,25000.0
2008-06-19 15:30:00,103.65,103.91,103.6,103.76,50300.0,61.4393,61.5934,61.4096,61.5045,50300.0
2008-06-19 15:35:00,103.73,103.74,103.46,103.58,21800.0,61.4867,61.4926,61.3267,61.3978,21800.0
2008-06-19 15:40:00,103.58,103.61,103.44,103.49,22600.0,61.3978,61.4156,61.3148,61.3444,22600.0
2008-06-19 15:45:00,103.49,103.54,103.32,103.32,38600.0,61.3444,61.3741,61.2437,61.2437,38600.0
2008-06-19 15:50:00,103.31,103.4,103.29,103.38,40500.0,61.2377,61.2911,61.2259,61.2792,40500.0
2008-06-19 15:55:00,103.38,103.44,103.26,103.44,51800.0,61.2792,61.3148,61.2081,61.3148,51800.0
2008-06-20 09:30:00,102.56,103.34,102.22,102.8,363800.0,60.7932,61.2555,60.5916,60.9354,363800.0
2008-06-20 09:35:00,102.78,102.78,102.08,102.16,27200.0,60.9236,60.9236,60.5086,60.5561,27200.0
2008-06-20 09:40:00,102.11,102.29,101.5,101.61,29300.0,60.5264,60.6331,60.1648,60.2301,29300.0
2008-06-20 09:45:00,101.58,101.58,101.35,101.56,31800.0,60.2123,60.2123,60.0759,60.2004,31800.0
2008-06-20 09:50:00,101.58,101.82,101.55,101.75,21600.0,60.2123,60.3545,60.1945,60.313,21600.0
2008-06-20 09:55:00,101.77,101.95,101.64,101.83,18500.0,60.3249,60.4316,60.2478,60.3605,18500.0
2008-06-20 10:00:00,101.86,101.86,101.45,101.45,24700.0,60.3782,60.3782,60.1352,60.1352,24700.0
2008-06-20 10:05:00,101.41,101.72,101.24,101.72,18200.0,60.1115,60.2953,60.0107,60.2953,18200.0
2008-06-20 10:10:00,101.67,101.9,101.63,101.78,14800.0,60.2656,60.402,60.2419,60.3308,14800.0
2008-06-20 10:15:00,101.77,101.94,101.75,101.86,9900.0,60.3249,60.4257,60.313,60.3782,9900.0
2008-06-20 10:20:00,101.87,101.92,101.72,101.76,11600.0,60.3842,60.4138,60.2953,60.319,11600.0
2008-06-20 10:25:00,101.73,101.85,101.6,101.79,13600.0,60.3012,60.3723,60.2241,60.3367,13600.0
2008-06-20 10:30:00,101.81,102.01,101.77,101.89,8600.0,60.3486,60.4672,60.3249,60.396,8600.0
2008-06-20 10:35:00,101.83,101.89,101.64,101.72,16300.0,60.3605,60.396,60.2478,60.2953,16300.0
2008-06-20 10:40:00,101.74,101.9,101.67,101.74,14200.0,60.3071,60.402,60.2656,60.3071,14200.0
2008-06-20 10:45:00,101.78,101.95,101.78,101.86,9600.0,60.3308,60.4316,60.3308,60.3782,9600.0
2008-06-20 10:50:00,101.9,102.07,101.81,101.87,13100.0,60.402,60.5027,60.3486,60.3842,13100.0
2008-06-20 10:55:00,101.91,101.91,101.56,101.66,10200.0,60.4079,60.4079,60.2004,60.2597,10200.0
2008-06-20 11:00:00,101.64,101.65,101.49,101.49,10200.0,60.2478,60.2538,60.1589,60.1589,10200.0
2008-06-20 11:05:00,101.48,101.71,101.4,101.64,10000.0,60.153,60.2893,60.1056,60.2478,10000.0
2008-06-20 11:10:00,101.63,101.72,101.6,101.62,6300.0,60.2419,60.2953,60.2241,60.236,6300.0
2008-06-20 11:15:00,101.62,101.68,101.5,101.6,10200.0,60.236,60.2715,60.1648,60.2241,10200.0
2008-06-20 11:20:00,101.61,101.89,101.59,101.84,11200.0,60.2301,60.396,60.2182,60.3664,11200.0
2008-06-20 11:25:00,101.84,101.89,101.7,101.8,9700.0,60.3664,60.396,60.2834,60.3427,9700.0
2008-06-20 11:30:00,101.78,101.82,101.62,101.64,6900.0,60.3308,60.3545,60.236,60.2478,6900.0
2008-06-20 11:35:00,101.61,101.64,101.56,101.59,5700.0,60.2301,60.2478,60.2004,60.2182,5700.0
2008-06-20 11:40:00,101.62,102.06,101.6,101.86,22400.0,60.236,60.4968,60.2241,60.3782,22400.0
2008-06-20 11:45:00,101.87,101.87,101.76,101.83,8000.0,60.3842,60.3842,60.319,60.3605,8000.0
2008-06-20 11:50:00,101.79,101.96,101.78,101.87,8100.0,60.3367,60.4375,60.3308,60.3842,8100.0
2008-06-20 11:55:00,101.86,101.97,101.79,101.9,7100.0,60.3782,60.4434,60.3367,60.402,7100.0
2008-06-20 12:00:00,101.88,101.99,101.85,101.97,4600.0,60.3901,60.4553,60.3723,60.4434,4600.0
2008-06-20 12:05:00,101.93,102.0,101.83,101.86,3900.0,60.4197,60.4612,60.3605,60.3782,3900.0
2008-06-20 12:10:00,101.83,101.95,101.82,101.86,5400.0,60.3605,60.4316,60.3545,60.3782,5400.0
2008-06-20 12:15:00,101.84,101.96,101.84,101.89,6100.0,60.3664,60.4375,60.3664,60.396,6100.0
2008-06-20 12:20:00,101.91,101.93,101.77,101.92,11200.0,60.4079,60.4197,60.3249,60.4138,11200.0
2008-06-20 12:25:00,101.92,102.0,101.83,101.97,12800.0,60.4138,60.4612,60.3605,60.4434,12800.0
2008-06-20 12:30:00,101.97,102.12,101.9,102.12,14000.0,60.4434,60.5324,60.402,60.5324,14000.0
2008-06-20 12:35:00,102.09,102.21,102.08,102.13,14200.0,60.5146,60.5857,60.5086,60.5383,14200.0
2008-06-20 12:40:00,102.12,102.25,102.11,102.23,11200.0,60.5324,60.6094,60.5264,60.5976,11200.0
2008-06-20 12:45:00,102.2,102.29,102.18,102.28,10700.0,60.5798,60.6331,60.5679,60.6272,10700.0
2008-06-20 12:50:00,102.27,102.41,102.27,102.4,17800.0,60.6213,60.7043,60.6213,60.6983,17800.0
2008-06-20 12:55:00,102.41,102.45,102.37,102.41,16200.0,60.7043,60.728,60.6805,60.7043,16200.0
2008-06-20 13:00:00,102.38,102.5,102.32,102.46,18600.0,60.6865,60.7576,60.6509,60.7339,18600.0
2008-06-20 13:05:00,102.46,102.55,102.4,102.45,14400.0,60.7339,60.7872,60.6983,60.728,14400.0
2008-06-20 13:10:00,102.46,102.53,102.25,102.3,17800.0,60.7339,60.7754,60.6094,60.6391,17800.0
2008-06-20 13:15:00,102.3,102.36,102.25,102.27,9600.0,60.6391,60.6746,60.6094,60.6213,9600.0
2008-06-20 13:20:00,102.27,102.33,102.2,102.31,14800.0,60.6213,60.6568,60.5798,60.645,14800.0
2008-06-20 13:25:00,102.32,102.38,102.22,102.28,14200.0,60.6509,60.6865,60.5916,60.6272,14200.0
2008-06-20 13:30:00,102.28,102.32,102.06,102.3,31700.0,60.6272,60.6509,60.4968,60.6391,31700.0
2008-06-20 13:35:00,102.31,102.34,102.17,102.28,19700.0,60.645,60.6628,60.562,60.6272,19700.0
2008-06-20 13:40:00,102.28,102.28,102.14,102.2,12300.0,60.6272,60.6272,60.5442,60.5798,12300.0
2008-06-20 13:45:00,102.22,102.39,102.21,102.37,8800.0,60.5916,60.6924,60.5857,60.6805,8800.0
2008-06-20 13:50:00,102.35,102.5,102.3,102.39,13000.0,60.6687,60.7576,60.6391,60.6924,13000.0
2008-06-20 13:55:00,102.38,102.41,102.18,102.23,13700.0,60.6865,60.7043,60.5679,60.5976,13700.0
2008-06-20 14:00:00,102.18,102.33,102.07,102.21,15300.0,60.5679,60.6568,60.5027,60.5857,15300.0
2008-06-20 14:05:00,102.18,102.34,102.18,102.25,9700.0,60.5679,60.6628,60.5679,60.6094,9700.0
2008-06-20 14:10:00,102.3,102.31,102.04,102.11,12700.0,60.6391,60.645,60.4849,60.5264,12700.0
2008-06-20 14:15:00,102.11,102.22,102.05,102.09,12800.0,60.5264,60.5916,60.4909,60.5146,12800.0
2008-06-20 14:20:00,102.12,102.24,102.1,102.18,13700.0,60.5324,60.6035,60.5205,60.5679,13700.0
2008-06-20 14:25:00,102.19,102.2,102.04,102.17,14200.0,60.5739,60.5798,60.4849,60.562,14200.0
2008-06-20 14:30:00,102.17,102.22,102.11,102.19,14400.0,60.562,60.5916,60.5264,60.5739,14400.0
2008-06-20 14:35:00,102.14,102.16,102.02,102.07,12500.0,60.5442,60.5561,60.4731,60.5027,12500.0
2008-06-20 14:40:00,102.09,102.21,102.04,102.04,15600.0,60.5146,60.5857,60.4849,60.4849,15600.0
2008-06-20 14:45:00,102.04,102.08,101.95,102.01,16500.0,60.4849,60.5086,60.4316,60.4672,16500.0
2008-06-20 14:50:00,102.03,102.03,101.87,101.99,22100.0,60.479,60.479,60.3842,60.4553,22100.0
2008-06-20 14:55:00,101.99,102.06,101.84,101.99,33100.0,60.4553,60.4968,60.3664,60.4553,33100.0
2008-06-20 15:00:00,101.99,102.11,101.89,102.09,33200.0,60.4553,60.5264,60.396,60.5146,33200.0
2008-06-20 15:05:00,102.08,102.18,101.96,102.02,25700.0,60.5086,60.5679,60.4375,60.4731,25700.0
2008-06-20 15:10:00,102.01,102.12,101.99,102.03,20400.0,60.4672,60.5324,60.4553,60.479,20400.0
2008-06-20 15:15:00,102.04,102.11,101.99,102.0,17500.0,60.4849,60.5264,60.4553,60.4612,17500.0
2008-06-20 15:20:00,101.98,102.17,101.96,102.16,16700.0,60.4494,60.562,60.4375,60.5561,16700.0
2008-06-20 15:25:00,102.18,102.25,101.86,102.05,27200.0,60.5679,60.6094,60.3782,60.4909,27200.0
2008-06-20 15:30:00,102.05,102.05,101.96,102.03,28000.0,60.4909,60.4909,60.4375,60.479,28000.0
2008-06-20 15:35:00,102.03,102.11,101.89,102.09,28000.0,60.479,60.5264,60.396,60.5146,28000.0
2008-06-20 15:40:00,102.09,102.14,101.85,101.98,72800.0,60.5146,60.5442,60.3723,60.4494,72800.0
2008-06-20 15:45:00,102.0,102.09,101.91,101.98,40600.0,60.4612,60.5146,60.4079,60.4494,40600.0
2008-06-20 15:50:00,101.98,102.17,101.98,102.11,43400.0,60.4494,60.562,60.4494,60.5264,43400.0
2008-06-20 15:55:00,102.11,102.11,101.96,102.0,74200.0,60.5264,60.5264,60.4375,60.4612,74200.0
2008-06-23 09:30:00,102.7,102.7,102.04,102.35,39500.0,60.8762,60.8762,60.4849,60.6687,39500.0
2008-06-23 09:35:00,102.3,102.37,102.21,102.37,18300.0,60.6391,60.6805,60.5857,60.6805,18300.0
2008-06-23 09:40:00,102.36,102.73,102.33,102.56,17700.0,60.6746,60.8939,60.6568,60.7932,17700.0
2008-06-23 09:45:00,102.5,102.74,102.5,102.6,21400.0,60.7576,60.8999,60.7576,60.8169,21400.0
2008-06-23 09:50:00,102.65,102.96,102.6,102.96,15900.0,60.8465,61.0303,60.8169,61.0303,15900.0
2008-06-23 09:55:00,102.96,103.16,102.9,103.14,16700.0,61.0303,61.1488,60.9947,61.137,16700.0
2008-06-23 10:00:00,103.14,103.14,102.96,103.04,12200.0,61.137,61.137,61.0303,61.0777,12200.0
2008-06-23 10:05:00,103.02,103.1,103.0,103.07,15400.0,61.0658,61.1133,61.054,61.0955,15400.0
2008-06-23 10:10:00,103.06,103.28,103.04,103.25,12500.0,61.0895,61.22,61.0777,61.2022,12500.0
2008-06-23 10:15:00,103.26,103.56,103.25,103.56,18100.0,61.2081,61.3859,61.2022,61.3859,18100.0
2008-06-23 10:20:00,103.53,103.67,103.5,103.67,19000.0,61.3681,61.4511,61.3504,61.4511,19000.0
2008-06-23 10:25:00,103.67,103.67,103.47,103.52,15900.0,61.4511,61.4511,61.3326,61.3622,15900.0
2008-06-23 10:30:00,103.54,103.76,103.52,103.76,11300.0,61.3741,61.5045,61.3622,61.5045,11300.0
2008-06-23 10:35:00,103.76,103.95,103.7,103.87,17800.0,61.5045,61.6171,61.4689,61.5697,17800.0
2008-06-23 10:40:00,103.87,103.94,103.76,103.89,94200.0,61.5697,61.6112,61.5045,61.5815,94200.0
2008-06-23 10:45:00,103.9,104.0,103.77,103.77,22100.0,61.5875,61.6467,61.5104,61.5104,22100.0
2008-06-23 10:50:00,103.76,103.76,103.55,103.55,11400.0,61.5045,61.5045,61.38,61.38,11400.0
2008-06-23 10:55:00,103.52,103.97,103.52,103.97,53100.0,61.3622,61.629,61.3622,61.629,53100.0
2008-06-23 11:00:00,103.97,104.01,103.9,103.97,25700.0,61.629,61.6527,61.5875,61.629,25700.0
2008-06-23 11:05:00,103.97,104.0,103.92,103.92,19000.0,61.629,61.6467,61.5993,61.5993,19000.0
2008-06-23 11:10:00,103.96,103.99,103.82,103.86,12100.0,61.623,61.6408,61.54,61.5638,12100.0
2008-06-23 11:15:00,103.87,103.89,103.54,103.61,15100.0,61.5697,61.5815,61.3741,61.4156,15100.0
2008-06-23 11:20:00,103.6,103.64,103.33,103.38,17300.0,61.4096,61.4333,61.2496,61.2792,17300.0
2008-06-23 11:25:00,103.37,103.57,103.36,103.47,28400.0,61.2733,61.3919,61.2674,61.3326,28400.0
2008-06-23 11:30:00,103.49,103.88,103.42,103.86,98800.0,61.3444,61.5756,61.3029,61.5638,98800.0
2008-06-23 11:35:00,103.87,103.97,103.78,103.97,38200.0,61.5697,61.629,61.5163,61.629,38200.0
2008-06-23 11:40:00,103.94,103.98,103.45,103.79,39300.0,61.6112,61.6349,61.3207,61.5223,39300.0
2008-06-23 11:45:00,103.8,103.81,103.68,103.76,17700.0,61.5282,61.5341,61.4571,61.5045,17700.0
2008-06-23 11:50:00,103.74,103.77,103.29,103.54,52700.0,61.4926,61.5104,61.2259,61.3741,52700.0
2008-06-23 11:55:00,103.5,103.71,103.46,103.65,31000.0,61.3504,61.4748,61.3267,61.4393,31000.0
2008-06-23 12:00:00,103.62,103.73,103.5,103.52,14000.0,61.4215,61.4867,61.3504,61.3622,14000.0
2008-06-23 12:05:00,103.51,103.61,103.49,103.59,40700.0,61.3563,61.4156,61.3444,61.4037,40700.0
2008-06-23 12:10:00,103.58,103.65,103.58,103.6,11900.0,61.3978,61.4393,61.3978,61.4096,11900.0
2008-06-23 12:15:00,103.6,103.72,103.58,103.68,8100.0,61.4096,61.4808,61.3978,61.4571,8100.0
2008-06-23 12:20:00,103.68,103.79,103.65,103.79,8700.0,61.4571,61.5223,61.4393,61.5223,8700.0
2008-06-23 12:25:00,103.75,103.84,103.69,103.71,11700.0,61.4986,61.5519,61.463,61.4748,11700.0
2008-06-23 12:30:00,103.71,103.88,103.66,103.81,15600.0,61.4748,61.5756,61.4452,61.5341,15600.0
2008-06-23 12:35:00,103.79,104.0,103.79,104.0,14500.0,61.5223,61.6467,61.5223,61.6467,14500.0
2008-06-23 12:40:00,104.0,104.0,103.79,103.85,13200.0,61.6467,61.6467,61.5223,61.5578,13200.0
2008-06-23 12:45:00,103.8,104.07,103.79,104.06,15100.0,61.5282,61.6882,61.5223,61.6823,15100.0
2008-06-23 12:50:00,104.06,104.06,103.96,103.99,9600.0,61.6823,61.6823,61.623,61.6408,9600.0
2008-06-23 12:55:00,103.98,104.28,103.88,104.18,32400.0,61.6349,61.8127,61.5756,61.7534,32400.0
2008-06-23 13:00:00,104.2,104.27,104.06,104.13,13200.0,61.7653,61.8068,61.6823,61.7238,13200.0
2008-06-23 13:05:00,104.13,104.23,104.0,104.18,8600.0,61.7238,61.7831,61.6467,61.7534,8600.0
2008-06-23 13:10:00,104.12,104.16,103.89,103.89,12000.0,61.7179,61.7416,61.5815,61.5815,12000.0
2008-06-23 13:15:00,103.89,104.02,103.88,103.89,13100.0,61.5815,61.6586,61.5756,61.5815,13100.0
2008-06-23 13:20:00,103.89,104.18,103.89,104.13,20600.0,61.5815,61.7534,61.5815,61.7238,20600.0
2008-06-23 13:25:00,104.14,104.2,104.11,104.11,7700.0,61.7297,61.7653,61.7119,61.7119,7700.0
2008-06-23 13:30:00,104.09,104.13,103.97,104.0,11900.0,61.7001,61.7238,61.629,61.6467,11900.0
2008-06-23 13:35:00,104.0,104.11,103.94,103.97,28100.0,61.6467,61.7119,61.6112,61.629,28100.0
2008-06-23 13:40:00,103.97,104.07,103.97,103.99,14100.0,61.629,61.6882,61.629,61.6408,14100.0
2008-06-23 13:45:00,104.02,104.11,103.95,104.05,17700.0,61.6586,61.7119,61.6171,61.6764,17700.0
2008-06-23 13:50:00,104.05,104.13,103.97,104.03,22700.0,61.6764,61.7238,61.629,61.6645,22700.0
2008-06-23 13:55:00,104.03,104.07,103.9,103.98,26300.0,61.6645,61.6882,61.5875,61.6349,26300.0
2008-06-23 14:00:00,104.0,104.04,103.92,104.0,23400.0,61.6467,61.6705,61.5993,61.6467,23400.0
2008-06-23 14:05:00,104.0,104.05,103.81,104.01,27300.0,61.6467,61.6764,61.5341,61.6527,27300.0
2008-06-23 14:10:00,104.0,104.04,103.95,104.01,29800.0,61.6467,61.6705,61.6171,61.6527,29800.0
2008-06-23 14:15:00,104.01,104.15,103.98,104.05,47100.0,61.6527,61.7357,61.6349,61.6764,47100.0
2008-06-23 14:20:00,104.04,104.08,103.94,104.02,17700.0,61.6705,61.6942,61.6112,61.6586,17700.0
2008-06-23 14:25:00,104.02,104.09,103.98,104.0,17700.0,61.6586,61.7001,61.6349,61.6467,17700.0
2008-06-23 14:30:00,104.0,104.05,103.9,104.0,16200.0,61.6467,61.6764,61.5875,61.6467,16200.0
2008-06-23 14:35:00,104.0,104.05,103.9,103.9,11500.0,61.6467,61.6764,61.5875,61.5875,11500.0
2008-06-23 14:40:00,103.9,104.0,103.9,103.98,14900.0,61.5875,61.6467,61.5875,61.6349,14900.0
2008-06-23 14:45:00,104.0,104.06,103.96,104.0,23300.0,61.6467,61.6823,61.623,61.6467,23300.0
2008-06-23 14:50:00,104.04,104.12,103.97,103.97,20000.0,61.6705,61.7179,61.629,61.629,20000.0
2008-06-23 14:55:00,103.97,104.03,103.94,103.98,13300.0,61.629,61.6645,61.6112,61.6349,13300.0
2008-06-23 15:00:00,103.94,104.01,103.92,104.01,14700.0,61.6112,61.6527,61.5993,61.6527,14700.0
2008-06-23 15:05:00,104.0,104.09,103.77,103.89,48600.0,61.6467,61.7001,61.5104,61.5815,48600.0
2008-06-23 15:10:00,103.87,103.98,103.86,103.97,6900.0,61.5697,61.6349,61.5638,61.629,6900.0
2008-06-23 15:15:00,103.97,104.01,103.85,103.94,11400.0,61.629,61.6527,61.5578,61.6112,11400.0
2008-06-23 15:20:00,103.95,104.02,103.91,103.97,18100.0,61.6171,61.6586,61.5934,61.629,18100.0
2008-06-23 15:25:00,103.98,104.14,103.94,104.14,21900.0,61.6349,61.7297,61.6112,61.7297,21900.0
2008-06-23 15:30:00,104.13,104.15,104.07,104.13,15600.0,61.7238,61.7357,61.6882,61.7238,15600.0
2008-06-23 15:35:00,104.11,104.28,104.1,104.27,38400.0,61.7119,61.8127,61.706,61.8068,38400.0
2008-06-23 15:40:00,104.27,104.34,104.08,104.08,47200.0,61.8068,61.8483,61.6942,61.6942,47200.0
2008-06-23 15:45:00,104.08,104.18,103.9,104.03,56800.0,61.6942,61.7534,61.5875,61.6645,56800.0
2008-06-23 15:50:00,104.04,104.11,103.95,104.1,62500.0,61.6705,61.7119,61.6171,61.706,62500.0
2008-06-23 15:55:00,104.11,104.22,104.08,104.2,69400.0,61.7119,61.7771,61.6942,61.7653,69400.0
2008-06-24 09:30:00,103.55,104.73,103.55,104.65,51300.0,61.38,62.0795,61.38,62.032,51300.0
2008-06-24 09:35:00,104.66,104.68,104.26,104.48,27300.0,62.038,62.0498,61.8009,61.9313,27300.0
2008-06-24 09:40:00,104.47,104.84,104.34,104.78,28900.0,61.9253,62.1447,61.8483,62.1091,28900.0
2008-06-24 09:45:00,104.75,104.82,104.41,104.47,27700.0,62.0913,62.1328,61.8898,61.9253,27700.0
2008-06-24 09:50:00,104.44,104.7,104.4,104.62,20600.0,61.9076,62.0617,61.8838,62.0143,20600.0
2008-06-24 09:55:00,104.62,104.71,104.49,104.54,25600.0,62.0143,62.0676,61.9372,61.9668,25600.0
2008-06-24 10:00:00,104.54,104.54,103.93,103.98,39000.0,61.9668,61.9668,61.6052,61.6349,39000.0
2008-06-24 10:05:00,103.97,104.51,103.96,104.45,24800.0,61.629,61.949,61.623,61.9135,24800.0
2008-06-24 10:10:00,104.44,104.55,104.18,104.22,16600.0,61.9076,61.9728,61.7534,61.7771,16600.0
2008-06-24 10:15:00,104.16,104.52,104.06,104.38,60500.0,61.7416,61.955,61.6823,61.872,60500.0
2008-06-24 10:20:00,104.4,104.58,104.3,104.57,19400.0,61.8838,61.9905,61.8246,61.9846,19400.0
2008-06-24 10:25:00,104.56,104.57,104.35,104.35,29600.0,61.9787,61.9846,61.8542,61.8542,29600.0
2008-06-24 10:30:00,104.33,104.63,104.33,104.5,26700.0,61.8424,62.0202,61.8424,61.9431,26700.0
2008-06-24 10:35:00,104.5,104.6,104.44,104.44,13800.0,61.9431,62.0024,61.9076,61.9076,13800.0
2008-06-24 10:40:00,104.43,104.45,104.26,104.35,21300.0,61.9016,61.9135,61.8009,61.8542,21300.0
2008-06-24 10:45:00,104.35,104.35,104.16,104.24,23700.0,61.8542,61.8542,61.7416,61.789,23700.0
2008-06-24 10:50:00,104.21,104.25,103.79,103.82,33400.0,61.7712,61.7949,61.5223,61.54,33400.0
2008-06-24 10:55:00,103.87,104.05,103.86,103.97,17500.0,61.5697,61.6764,61.5638,61.629,17500.0
2008-06-24 11:00:00,103.93,104.2,103.91,104.08,16800.0,61.6052,61.7653,61.5934,61.6942,16800.0
2008-06-24 11:05:00,104.08,104.26,104.07,104.23,18100.0,61.6942,61.8009,61.6882,61.7831,18100.0
2008-06-24 11:10:00,104.23,104.24,104.1,104.16,27700.0,61.7831,61.789,61.706,61.7416,27700.0
2008-06-24 11:15:00,104.19,104.5,104.19,104.5,22300.0,61.7594,61.9431,61.7594,61.9431,22300.0
2008-06-24 11:20:00,104.49,104.61,104.31,104.47,38200.0,61.9372,62.0083,61.8305,61.9253,38200.0
2008-06-24 11:25:00,104.47,104.55,104.35,104.43,20200.0,61.9253,61.9728,61.8542,61.9016,20200.0
2008-06-24 11:30:00,104.43,104.45,104.27,104.38,24500.0,61.9016,61.9135,61.8068,61.872,24500.0
2008-06-24 11:35:00,104.37,104.55,104.27,104.55,18800.0,61.8661,61.9728,61.8068,61.9728,18800.0
2008-06-24 11:40:00,104.53,104.65,104.4,104.49,26600.0,61.9609,62.032,61.8838,61.9372,26600.0
2008-06-24 11:45:00,104.5,104.71,104.4,104.43,25300.0,61.9431,62.0676,61.8838,61.9016,25300.0
2008-06-24 11:50:00,104.46,104.56,104.37,104.46,23800.0,61.9194,61.9787,61.8661,61.9194,23800.0
2008-06-24 11:55:00,104.43,104.59,104.43,104.56,9600.0,61.9016,61.9965,61.9016,61.9787,9600.0
2008-06-24 12:00:00,104.53,104.55,104.49,104.52,4400.0,61.9609,61.9728,61.9372,61.955,4400.0
2008-06-24 12:05:00,104.5,104.57,104.48,104.55,11800.0,61.9431,61.9846,61.9313,61.9728,11800.0
2008-06-24 12:10:00,104.55,104.56,104.5,104.54,8200.0,61.9728,61.9787,61.9431,61.9668,8200.0
2008-06-24 12:15:00,104.55,104.62,104.46,104.46,13600.0,61.9728,62.0143,61.9194,61.9194,13600.0
2008-06-24 12:20:00,104.45,104.52,104.38,104.48,8000.0,61.9135,61.955,61.872,61.9313,8000.0
2008-06-24 12:25:00,104.48,104.72,104.41,104.62,28500.0,61.9313,62.0735,61.8898,62.0143,28500.0
2008-06-24 12:30:00,104.62,104.67,104.48,104.56,15600.0,62.0143,62.0439,61.9313,61.9787,15600.0
2008-06-24 12:35:00,104.56,104.59,104.32,104.54,17000.0,61.9787,61.9965,61.8364,61.9668,17000.0
2008-06-24 12:40:00,104.54,104.54,104.44,104.47,8100.0,61.9668,61.9668,61.9076,61.9253,8100.0
2008-06-24 12:45:00,104.47,104.57,104.47,104.48,19300.0,61.9253,61.9846,61.9253,61.9313,19300.0
2008-06-24 12:50:00,104.47,104.54,104.44,104.52,12900.0,61.9253,61.9668,61.9076,61.955,12900.0
2008-06-24 12:55:00,104.49,104.55,104.41,104.43,17900.0,61.9372,61.9728,61.8898,61.9016,17900.0
2008-06-24 13:00:00,104.43,104.49,104.36,104.4,13200.0,61.9016,61.9372,61.8601,61.8838,13200.0
2008-06-24 13:05:00,104.39,104.58,104.38,104.47,11100.0,61.8779,61.9905,61.872,61.9253,11100.0
2008-06-24 13:10:00,104.47,104.54,104.45,104.46,6400.0,61.9253,61.9668,61.9135,61.9194,6400.0
2008-06-24 13:15:00,104.5,104.56,104.43,104.52,8800.0,61.9431,61.9787,61.9016,61.955,8800.0
2008-06-24 13:20:00,104.52,104.59,104.5,104.55,5800.0,61.955,61.9965,61.9431,61.9728,5800.0
2008-06-24 13:25:00,104.55,104.55,104.46,104.46,14300.0,61.9728,61.9728,61.9194,61.9194,14300.0
2008-06-24 13:30:00,104.48,104.54,104.44,104.47,16100.0,61.9313,61.9668,61.9076,61.9253,16100.0
2008-06-24 13:35:00,104.46,104.56,104.44,104.53,15000.0,61.9194,61.9787,61.9076,61.9609,15000.0
2008-06-24 13:40:00,104.52,104.52,104.38,104.42,10100.0,61.955,61.955,61.872,61.8957,10100.0
2008-06-24 13:45:00,104.41,104.57,104.37,104.5,13000.0,61.8898,61.9846,61.8661,61.9431,13000.0
2008-06-24 13:50:00,104.49,104.56,104.45,104.46,11400.0,61.9372,61.9787,61.9135,61.9194,11400.0
2008-06-24 13:55:00,104.46,104.51,104.38,104.4,11200.0,61.9194,61.949,61.872,61.8838,11200.0
2008-06-24 14:00:00,104.38,104.57,104.37,104.55,11900.0,61.872,61.9846,61.8661,61.9728,11900.0
2008-06-24 14:05:00,104.53,104.55,104.45,104.46,10400.0,61.9609,61.9728,61.9135,61.9194,10400.0
2008-06-24 14:10:00,104.46,104.46,104.28,104.35,17500.0,61.9194,61.9194,61.8127,61.8542,17500.0
2008-06-24 14:15:00,104.29,104.35,104.26,104.35,13200.0,61.8186,61.8542,61.8009,61.8542,13200.0
2008-06-24 14:20:00,104.35,104.4,104.26,104.3,15200.0,61.8542,61.8838,61.8009,61.8246,15200.0
2008-06-24 14:25:00,104.29,104.49,104.28,104.43,16800.0,61.8186,61.9372,61.8127,61.9016,16800.0
2008-06-24 14:30:00,104.44,104.5,104.4,104.42,11700.0,61.9076,61.9431,61.8838,61.8957,11700.0
2008-06-24 14:35:00,104.42,104.5,104.41,104.42,21100.0,61.8957,61.9431,61.8898,61.8957,21100.0
2008-06-24 14:40:00,104.4,104.43,104.21,104.25,12100.0,61.8838,61.9016,61.7712,61.7949,12100.0
2008-06-24 14:45:00,104.24,104.31,104.11,104.31,34700.0,61.789,61.8305,61.7119,61.8305,34700.0
2008-06-24 14:50:00,104.31,104.49,104.29,104.44,15800.0,61.8305,61.9372,61.8186,61.9076,15800.0
2008-06-24 14:55:00,104.44,104.52,104.4,104.43,9400.0,61.9076,61.955,61.8838,61.9016,9400.0
2008-06-24 15:00:00,104.42,104.53,104.06,104.22,33200.0,61.8957,61.9609,61.6823,61.7771,33200.0
2008-06-24 15:05:00,104.24,104.3,104.07,104.22,22700.0,61.789,61.8246,61.6882,61.7771,22700.0
2008-06-24 15:10:00,104.18,104.22,104.05,104.1,22500.0,61.7534,61.7771,61.6764,61.706,22500.0
2008-06-24 15:15:00,104.11,104.2,103.99,104.0,19000.0,61.7119,61.7653,61.6408,61.6467,19000.0
2008-06-24 15:20:00,104.02,104.08,103.94,103.98,16300.0,61.6586,61.6942,61.6112,61.6349,16300.0
2008-06-24 15:25:00,103.93,104.1,103.84,104.1,26500.0,61.6052,61.706,61.5519,61.706,26500.0
2008-06-24 15:30:00,104.1,104.1,103.97,103.98,19300.0,61.706,61.706,61.629,61.6349,19300.0
2008-06-24 15:35:00,104.0,104.07,103.91,104.0,56100.0,61.6467,61.6882,61.5934,61.6467,56100.0
2008-06-24 15:40:00,104.0,104.23,103.98,104.21,42300.0,61.6467,61.7831,61.6349,61.7712,42300.0
2008-06-24 15:45:00,104.21,104.25,103.95,104.0,76100.0,61.7712,61.7949,61.6171,61.6467,76100.0
2008-06-24 15:50:00,104.0,104.12,103.86,103.99,52300.0,61.6467,61.7179,61.5638,61.6408,52300.0
2008-06-24 15:55:00,104.02,104.08,103.97,103.98,59700.0,61.6586,61.6942,61.629,61.6349,59700.0
2008-06-25 09:30:00,104.12,104.93,103.73,104.87,64000.0,61.7179,62.198,61.4867,62.1624,64000.0
2008-06-25 09:35:00,104.87,105.0,104.39,104.91,67000.0,62.1624,62.2395,61.8779,62.1862,67000.0
2008-06-25 09:40:00,104.91,104.93,104.7,104.77,18300.0,62.1862,62.198,62.0617,62.1032,18300.0
2008-06-25 09:45:00,104.72,104.9,104.46,104.49,15600.0,62.0735,62.1802,61.9194,61.9372,15600.0
2008-06-25 09:50:00,104.46,104.74,104.44,104.74,26300.0,61.9194,62.0854,61.9076,62.0854,26300.0
2008-06-25 09:55:00,104.74,104.75,104.54,104.6,32300.0,62.0854,62.0913,61.9668,62.0024,32300.0
2008-06-25 10:00:00,104.61,104.64,104.35,104.51,36100.0,62.0083,62.0261,61.8542,61.949,36100.0
2008-06-25 10:05:00,104.52,104.6,104.48,104.52,23100.0,61.955,62.0024,61.9313,61.955,23100.0
2008-06-25 10:10:00,104.52,104.61,104.36,104.55,39400.0,61.955,62.0083,61.8601,61.9728,39400.0
2008-06-25 10:15:00,104.55,104.68,104.51,104.62,23800.0,61.9728,62.0498,61.949,62.0143,23800.0
2008-06-25 10:20:00,104.6,104.62,104.46,104.52,19600.0,62.0024,62.0143,61.9194,61.955,19600.0
2008-06-25 10:25:00,104.53,104.58,104.33,104.38,24100.0,61.9609,61.9905,61.8424,61.872,24100.0
2008-06-25 10:30:00,104.35,104.6,104.32,104.51,49300.0,61.8542,62.0024,61.8364,61.949,49300.0
2008-06-25 10:35:00,104.51,104.7,104.5,104.58,19000.0,61.949,62.0617,61.9431,61.9905,19000.0
2008-06-25 10:40:00,104.55,104.58,104.47,104.54,27200.0,61.9728,61.9905,61.9253,61.9668,27200.0
2008-06-25 10:45:00,104.55,104.57,104.43,104.46,22000.0,61.9728,61.9846,61.9016,61.9194,22000.0
2008-06-25 10:50:00,104.44,104.53,104.43,104.51,20000.0,61.9076,61.9609,61.9016,61.949,20000.0
2008-06-25 10:55:00,104.51,104.51,104.25,104.26,25900.0,61.949,61.949,61.7949,61.8009,25900.0
2008-06-25 11:00:00,104.27,104.31,104.1,104.24,24700.0,61.8068,61.8305,61.706,61.789,24700.0
2008-06-25 11:05:00,104.2,104.34,104.14,104.31,29600.0,61.7653,61.8483,61.7297,61.8305,29600.0
2008-06-25 11:10:00,104.25,104.31,104.16,104.16,15000.0,61.7949,61.8305,61.7416,61.7416,15000.0
2008-06-25 11:15:00,104.15,104.18,104.03,104.13,20900.0,61.7357,61.7534,61.6645,61.7238,20900.0
2008-06-25 11:20:00,104.13,104.36,104.13,104.36,20100.0,61.7238,61.8601,61.7238,61.8601,20100.0
2008-06-25 11:25:00,104.36,104.47,104.34,104.45,13200.0,61.8601,61.9253,61.8483,61.9135,13200.0
2008-06-25 11:30:00,104.45,104.53,104.4,104.52,15000.0,61.9135,61.9609,61.8838,61.955,15000.0
2008-06-25 11:35:00,104.53,104.55,104.17,104.17,22700.0,61.9609,61.9728,61.7475,61.7475,22700.0
2008-06-25 11:40:00,104.2,104.2,103.99,104.0,23800.0,61.7653,61.7653,61.6408,61.6467,23800.0
2008-06-25 11:45:00,104.0,104.01,103.97,103.99,20600.0,61.6467,61.6527,61.629,61.6408,20600.0
2008-06-25 11:50:00,103.99,104.0,103.93,103.99,9800.0,61.6408,61.6467,61.6052,61.6408,9800.0
2008-06-25 11:55:00,103.97,104.01,103.93,104.0,9100.0,61.629,61.6527,61.6052,61.6467,9100.0
2008-06-25 12:00:00,104.0,104.01,103.84,103.92,22200.0,61.6467,61.6527,61.5519,61.5993,22200.0
2008-06-25 12:05:00,103.91,103.93,103.82,103.88,7000.0,61.5934,61.6052,61.54,61.5756,7000.0
2008-06-25 12:10:00,103.88,103.99,103.85,103.98,9200.0,61.5756,61.6408,61.5578,61.6349,9200.0
2008-06-25 12:15:00,103.98,103.99,103.83,103.89,8900.0,61.6349,61.6408,61.546,61.5815,8900.0
2008-06-25 12:20:00,103.92,104.05,103.9,103.98,18500.0,61.5993,61.6764,61.5875,61.6349,18500.0
2008-06-25 12:25:00,104.0,104.02,103.92,103.94,8400.0,61.6467,61.6586,61.5993,61.6112,8400.0
2008-06-25 12:30:00,103.96,104.01,103.88,103.89,11500.0,61.623,61.6527,61.5756,61.5815,11500.0
2008-06-25 12:35:00,103.9,104.02,103.85,103.99,13300.0,61.5875,61.6586,61.5578,61.6408,13300.0
2008-06-25 12:40:00,103.99,104.02,103.86,103.92,22800.0,61.6408,61.6586,61.5638,61.5993,22800.0
2008-06-25 12:45:00,103.88,104.02,103.87,103.95,60000.0,61.5756,61.6586,61.5697,61.6171,60000.0
2008-06-25 12:50:00,103.96,104.04,103.94,104.0,21300.0,61.623,61.6705,61.6112,61.6467,21300.0
2008-06-25 12:55:00,104.04,104.21,104.0,104.2,13800.0,61.6705,61.7712,61.6467,61.7653,13800.0
2008-06-25 13:00:00,104.19,104.19,104.07,104.08,10100.0,61.7594,61.7594,61.6882,61.6942,10100.0
2008-06-25 13:05:00,104.08,104.27,104.06,104.27,16000.0,61.6942,61.8068,61.6823,61.8068,16000.0
2008-06-25 13:10:00,104.28,104.4,104.23,104.4,15200.0,61.8127,61.8838,61.7831,61.8838,15200.0
2008-06-25 13:15:00,104.39,104.47,104.28,104.43,22800.0,61.8779,61.9253,61.8127,61.9016,22800.0
2008-06-25 13:20:00,104.44,104.61,104.42,104.54,18700.0,61.9076,62.0083,61.8957,61.9668,18700.0
2008-06-25 13:25:00,104.51,104.52,104.45,104.46,10500.0,61.949,61.955,61.9135,61.9194,10500.0
2008-06-25 13:30:00,104.46,104.48,104.32,104.43,16400.0,61.9194,61.9313,61.8364,61.9016,16400.0
2008-06-25 13:35:00,104.41,104.41,104.33,104.34,9400.0,61.8898,61.8898,61.8424,61.8483,9400.0
2008-06-25 13:40:00,104.35,104.42,104.27,104.3,13300.0,61.8542,61.8957,61.8068,61.8246,13300.0
2008-06-25 13:45:00,104.31,104.45,104.29,104.43,16200.0,61.8305,61.9135,61.8186,61.9016,16200.0
2008-06-25 13:50:00,104.4,104.55,104.39,104.51,70200.0,61.8838,61.9728,61.8779,61.949,70200.0
2008-06-25 13:55:00,104.51,104.52,104.5,104.52,17100.0,61.949,61.955,61.9431,61.955,17100.0
2008-06-25 14:00:00,104.51,104.53,104.49,104.52,13400.0,61.949,61.9609,61.9372,61.955,13400.0
2008-06-25 14:05:00,104.48,104.67,104.48,104.53,41100.0,61.9313,62.0439,61.9313,61.9609,41100.0
2008-06-25 14:10:00,104.55,104.74,104.13,104.58,67800.0,61.9728,62.0854,61.7238,61.9905,67800.0
2008-06-25 14:15:00,104.56,104.7,104.45,104.57,26600.0,61.9787,62.0617,61.9135,61.9846,26600.0
2008-06-25 14:20:00,104.63,104.85,104.56,104.74,27900.0,62.0202,62.1506,61.9787,62.0854,27900.0
2008-06-25 14:25:00,104.72,104.75,104.5,104.51,20500.0,62.0735,62.0913,61.9431,61.949,20500.0
2008-06-25 14:30:00,104.52,104.75,104.35,104.75,44500.0,61.955,62.0913,61.8542,62.0913,44500.0
2008-06-25 14:35:00,104.72,104.89,104.56,104.57,31200.0,62.0735,62.1743,61.9787,61.9846,31200.0
2008-06-25 14:40:00,104.61,104.8,104.53,104.68,29500.0,62.0083,62.1209,61.9609,62.0498,29500.0
2008-06-25 14:45:00,104.66,104.66,104.42,104.64,23900.0,62.038,62.038,61.8957,62.0261,23900.0
2008-06-25 14:50:00,104.62,104.78,104.57,104.65,28100.0,62.0143,62.1091,61.9846,62.032,28100.0
2008-06-25 14:55:00,104.65,104.7,104.51,104.66,26100.0,62.032,62.0617,61.949,62.038,26100.0
2008-06-25 15:00:00,104.62,104.84,104.56,104.8,31900.0,62.0143,62.1447,61.9787,62.1209,31900.0
2008-06-25 15:05:00,104.8,104.98,104.79,104.82,26400.0,62.1209,62.2276,62.115,62.1328,26400.0
2008-06-25 15:10:00,104.83,104.98,104.72,104.77,33200.0,62.1387,62.2276,62.0735,62.1032,33200.0
2008-06-25 15:15:00,104.77,104.81,104.42,104.44,38500.0,62.1032,62.1269,61.8957,61.9076,38500.0
2008-06-25 15:20:00,104.43,104.43,104.13,104.22,75200.0,61.9016,61.9016,61.7238,61.7771,75200.0
2008-06-25 15:25:00,104.22,104.24,103.95,104.12,82700.0,61.7771,61.789,61.6171,61.7179,82700.0
2008-06-25 15:30:00,104.12,104.22,103.9,103.9,63500.0,61.7179,61.7771,61.5875,61.5875,63500.0
2008-06-25 15:35:00,103.9,104.02,103.83,103.92,98300.0,61.5875,61.6586,61.546,61.5993,98300.0
2008-06-25 15:40:00,103.9,103.93,103.8,103.82,77000.0,61.5875,61.6052,61.5282,61.54,77000.0
2008-06-25 15:45:00,103.83,103.94,103.7,103.71,94900.0,61.546,61.6112,61.4689,61.4748,94900.0
2008-06-25 15:50:00,103.71,104.1,103.7,104.07,107900.0,61.4748,61.706,61.4689,61.6882,107900.0
2008-06-25 15:55:00,104.07,104.09,103.91,103.97,116200.0,61.6882,61.7001,61.5934,61.629,116200.0
2008-06-26 09:30:00,102.72,103.33,102.62,103.3,39900.0,60.888,61.2496,60.8287,61.2318,39900.0
2008-06-26 09:35:00,103.37,103.57,103.19,103.27,16500.0,61.2733,61.3919,61.1666,61.214,16500.0
2008-06-26 09:40:00,103.27,103.61,102.87,102.9,28400.0,61.214,61.4156,60.9769,60.9947,28400.0
2008-06-26 09:45:00,102.9,103.05,102.81,103.04,31000.0,60.9947,61.0836,60.9414,61.0777,31000.0
2008-06-26 09:50:00,103.01,103.1,102.91,102.98,16000.0,61.0599,61.1133,61.0006,61.0421,16000.0
2008-06-26 09:55:00,103.0,103.04,102.79,103.04,25900.0,61.054,61.0777,60.9295,61.0777,25900.0
2008-06-26 10:00:00,103.05,103.19,102.43,102.44,35700.0,61.0836,61.1666,60.7161,60.722,35700.0
2008-06-26 10:05:00,102.46,102.59,102.25,102.52,38000.0,60.7339,60.811,60.6094,60.7695,38000.0
2008-06-26 10:10:00,102.52,102.8,102.5,102.72,25200.0,60.7695,60.9354,60.7576,60.888,25200.0
2008-06-26 10:15:00,102.73,102.73,102.46,102.59,21800.0,60.8939,60.8939,60.7339,60.811,21800.0
2008-06-26 10:20:00,102.54,102.98,102.46,102.86,24900.0,60.7813,61.0421,60.7339,60.971,24900.0
2008-06-26 10:25:00,102.84,102.96,102.76,102.83,13500.0,60.9591,61.0303,60.9117,60.9532,13500.0
2008-06-26 10:30:00,102.84,102.93,102.71,102.72,14400.0,60.9591,61.0125,60.8821,60.888,14400.0
2008-06-26 10:35:00,102.73,102.73,102.42,102.45,22800.0,60.8939,60.8939,60.7102,60.728,22800.0
2008-06-26 10:40:00,102.46,102.55,102.26,102.33,18300.0,60.7339,60.7872,60.6153,60.6568,18300.0
2008-06-26 10:45:00,102.37,102.4,102.05,102.11,18500.0,60.6805,60.6983,60.4909,60.5264,18500.0
2008-06-26 10:50:00,102.12,102.13,101.89,101.92,20900.0,60.5324,60.5383,60.396,60.4138,20900.0
2008-06-26 10:55:00,101.93,101.95,101.69,101.84,18100.0,60.4197,60.4316,60.2775,60.3664,18100.0
2008-06-26 11:00:00,101.78,101.8,101.67,101.75,11900.0,60.3308,60.3427,60.2656,60.313,11900.0
2008-06-26 11:05:00,101.77,101.9,101.74,101.81,10300.0,60.3249,60.402,60.3071,60.3486,10300.0
2008-06-26 11:10:00,101.84,101.89,101.61,101.73,17900.0,60.3664,60.396,60.2301,60.3012,17900.0
2008-06-26 11:15:00,101.69,101.86,101.68,101.69,22100.0,60.2775,60.3782,60.2715,60.2775,22100.0
2008-06-26 11:20:00,101.7,101.73,101.55,101.67,11200.0,60.2834,60.3012,60.1945,60.2656,11200.0
2008-06-26 11:25:00,101.7,101.79,101.6,101.6,8200.0,60.2834,60.3367,60.2241,60.2241,8200.0
2008-06-26 11:30:00,101.64,101.65,101.5,101.55,17000.0,60.2478,60.2538,60.1648,60.1945,17000.0
2008-06-26 11:35:00,101.58,101.7,101.53,101.58,14600.0,60.2123,60.2834,60.1826,60.2123,14600.0
2008-06-26 11:40:00,101.53,101.58,101.34,101.34,24800.0,60.1826,60.2123,60.07,60.07,24800.0
2008-06-26 11:45:00,101.33,101.37,101.23,101.34,19600.0,60.0641,60.0878,60.0048,60.07,19600.0
2008-06-26 11:50:00,101.34,101.34,101.1,101.11,22500.0,60.07,60.07,59.9277,59.9337,22500.0
2008-06-26 11:55:00,101.15,101.35,101.11,101.22,16300.0,59.9574,60.0759,59.9337,59.9989,16300.0
2008-06-26 12:00:00,101.21,101.21,101.03,101.08,26300.0,59.9929,59.9929,59.8863,59.9159,26300.0
2008-06-26 12:05:00,101.08,101.11,100.81,100.97,33500.0,59.9159,59.9337,59.7558,59.8507,33500.0
2008-06-26 12:10:00,100.98,101.1,100.88,101.07,27200.0,59.8566,59.9277,59.7973,59.91,27200.0
2008-06-26 12:15:00,101.07,101.22,101.06,101.2,14000.0,59.91,59.9989,59.904,59.987,14000.0
2008-06-26 12:20:00,101.19,101.27,101.1,101.2,12500.0,59.9811,60.0285,59.9277,59.987,12500.0
2008-06-26 12:25:00,101.21,101.46,101.16,101.45,65100.0,59.9929,60.1411,59.9633,60.1352,65100.0
2008-06-26 12:30:00,101.45,101.55,101.29,101.38,27800.0,60.1352,60.1945,60.0404,60.0937,27800.0
2008-06-26 12:35:00,101.4,101.47,101.27,101.42,10500.0,60.1056,60.1471,60.0285,60.1174,10500.0
2008-06-26 12:40:00,101.41,101.5,101.3,101.48,15000.0,60.1115,60.1648,60.0463,60.153,15000.0
2008-06-26 12:45:00,101.45,101.45,101.26,101.36,22000.0,60.1352,60.1352,60.0226,60.0819,22000.0
2008-06-26 12:50:00,101.37,101.52,101.3,101.46,15600.0,60.0878,60.1767,60.0463,60.1411,15600.0
2008-06-26 12:55:00,101.49,101.63,101.42,101.45,41400.0,60.1589,60.2419,60.1174,60.1352,41400.0
2008-06-26 13:00:00,101.48,101.74,101.46,101.71,31200.0,60.153,60.3071,60.1411,60.2893,31200.0
2008-06-26 13:05:00,101.72,101.79,101.64,101.66,10000.0,60.2953,60.3367,60.2478,60.2597,10000.0
2008-06-26 13:10:00,101.64,101.67,101.52,101.58,19700.0,60.2478,60.2656,60.1767,60.2123,19700.0
2008-06-26 13:15:00,101.58,101.63,101.48,101.55,19300.0,60.2123,60.2419,60.153,60.1945,19300.0
2008-06-26 13:20:00,101.56,101.58,101.5,101.5,6900.0,60.2004,60.2123,60.1648,60.1648,6900.0
2008-06-26 13:25:00,101.5,101.5,101.17,101.29,43000.0,60.1648,60.1648,59.9692,60.0404,43000.0
2008-06-26 13:30:00,101.29,101.39,101.25,101.3,14600.0,60.0404,60.0996,60.0167,60.0463,14600.0
2008-06-26 13:35:00,101.3,101.42,101.25,101.36,8900.0,60.0463,60.1174,60.0167,60.0819,8900.0
2008-06-26 13:40:00,101.38,101.38,101.26,101.29,8600.0,60.0937,60.0937,60.0226,60.0404,8600.0
2008-06-26 13:45:00,101.28,101.43,101.12,101.12,18500.0,60.0344,60.1234,59.9396,59.9396,18500.0
2008-06-26 13:50:00,101.15,101.42,101.12,101.42,61100.0,59.9574,60.1174,59.9396,60.1174,61100.0
2008-06-26 13:55:00,101.38,101.43,101.26,101.43,18200.0,60.0937,60.1234,60.0226,60.1234,18200.0
2008-06-26 14:00:00,101.39,101.39,101.23,101.35,27700.0,60.0996,60.0996,60.0048,60.0759,27700.0
2008-06-26 14:05:00,101.34,101.4,101.19,101.33,35000.0,60.07,60.1056,59.9811,60.0641,35000.0
2008-06-26 14:10:00,101.31,101.35,100.93,101.01,27800.0,60.0522,60.0759,59.827,59.8744,27800.0
2008-06-26 14:15:00,101.0,101.12,100.94,101.02,32200.0,59.8685,59.9396,59.8329,59.8803,32200.0
2008-06-26 14:20:00,101.0,101.29,100.97,101.22,58900.0,59.8685,60.0404,59.8507,59.9989,58900.0
2008-06-26 14:25:00,101.22,101.31,101.12,101.22,62500.0,59.9989,60.0522,59.9396,59.9989,62500.0
2008-06-26 14:30:00,101.15,101.21,101.0,101.05,37300.0,59.9574,59.9929,59.8685,59.8981,37300.0
2008-06-26 14:35:00,101.05,101.25,100.95,100.95,18300.0,59.8981,60.0167,59.8388,59.8388,18300.0
2008-06-26 14:40:00,100.95,101.06,100.89,100.91,25600.0,59.8388,59.904,59.8033,59.8151,25600.0
2008-06-26 14:45:00,100.91,100.99,100.8,100.84,58800.0,59.8151,59.8625,59.7499,59.7736,58800.0
2008-06-26 14:50:00,100.82,100.88,100.76,100.85,23600.0,59.7618,59.7973,59.7262,59.7796,23600.0
2008-06-26 14:55:00,100.84,100.86,100.75,100.75,21000.0,59.7736,59.7855,59.7203,59.7203,21000.0
2008-06-26 15:00:00,100.76,100.9,100.74,100.74,47200.0,59.7262,59.8092,59.7144,59.7144,47200.0
2008-06-26 15:05:00,100.75,100.76,100.57,100.73,45000.0,59.7203,59.7262,59.6136,59.7084,45000.0
2008-06-26 15:10:00,100.7,100.74,100.53,100.55,35600.0,59.6906,59.7144,59.5899,59.6017,35600.0
2008-06-26 15:15:00,100.55,100.74,100.47,100.49,27300.0,59.6017,59.7144,59.5543,59.5662,27300.0
2008-06-26 15:20:00,100.48,100.67,100.43,100.61,38700.0,59.5602,59.6729,59.5306,59.6373,38700.0
2008-06-26 15:25:00,100.6,100.64,100.47,100.48,39700.0,59.6314,59.6551,59.5543,59.5602,39700.0
2008-06-26 15:30:00,100.48,100.53,100.41,100.42,42600.0,59.5602,59.5899,59.5187,59.5247,42600.0
2008-06-26 15:35:00,100.43,100.71,100.39,100.57,53500.0,59.5306,59.6966,59.5069,59.6136,53500.0
2008-06-26 15:40:00,100.58,100.58,100.25,100.25,81700.0,59.6195,59.6195,59.4239,59.4239,81700.0
2008-06-26 15:45:00,100.28,100.28,100.08,100.1,109200.0,59.4417,59.4417,59.3231,59.335,109200.0
2008-06-26 15:50:00,100.12,100.12,99.56,99.59,176100.0,59.3468,59.3468,59.0149,59.0327,176100.0
2008-06-26 15:55:00,99.59,99.77,99.5,99.57,176100.0,59.0327,59.1394,58.9793,59.0208,176100.0
2008-06-27 09:30:00,99.8,99.98,99.5,99.52,57000.0,59.1572,59.2639,58.9793,58.9912,57000.0
2008-06-27 09:35:00,99.54,99.78,99.37,99.59,44300.0,59.003,59.1453,58.9023,59.0327,44300.0
2008-06-27 09:40:00,99.78,99.84,99.49,99.52,53800.0,59.1453,59.1809,58.9734,58.9912,53800.0
2008-06-27 09:45:00,99.56,100.0,99.48,99.96,56200.0,59.0149,59.2757,58.9675,59.252,56200.0
2008-06-27 09:50:00,99.96,100.31,99.96,100.06,29400.0,59.252,59.4595,59.252,59.3113,29400.0
2008-06-27 09:55:00,100.06,100.15,99.97,100.0,38300.0,59.3113,59.3646,59.2579,59.2757,38300.0
2008-06-27 10:00:00,100.03,100.42,99.95,100.36,50600.0,59.2935,59.5247,59.2461,59.4891,50600.0
2008-06-27 10:05:00,100.36,100.53,100.22,100.43,47100.0,59.4891,59.5899,59.4061,59.5306,47100.0
2008-06-27 10:10:00,100.41,100.42,99.97,100.0,23100.0,59.5187,59.5247,59.2579,59.2757,23100.0
2008-06-27 10:15:00,100.04,100.12,99.94,99.96,23200.0,59.2994,59.3468,59.2401,59.252,23200.0
2008-06-27 10:20:00,99.96,100.15,99.92,100.06,55700.0,59.252,59.3646,59.2283,59.3113,55700.0
2008-06-27 10:25:00,100.06,100.15,99.95,100.05,44200.0,59.3113,59.3646,59.2461,59.3054,44200.0
2008-06-27 10:30:00,100.05,100.29,100.04,100.28,20400.0,59.3054,59.4476,59.2994,59.4417,20400.0
2008-06-27 10:35:00,100.28,100.45,100.14,100.41,44200.0,59.4417,59.5425,59.3587,59.5187,44200.0
2008-06-27 10:40:00,100.46,100.49,100.13,100.25,28600.0,59.5484,59.5662,59.3528,59.4239,28600.0
2008-06-27 10:45:00,100.27,100.31,99.99,100.11,27300.0,59.4358,59.4595,59.2698,59.3409,27300.0
2008-06-27 10:50:00,100.09,100.14,99.97,100.03,34200.0,59.3291,59.3587,59.2579,59.2935,34200.0
2008-06-27 10:55:00,100.04,100.18,99.95,100.08,40100.0,59.2994,59.3824,59.2461,59.3231,40100.0
2008-06-27 11:00:00,100.01,100.23,99.93,100.15,32400.0,59.2816,59.412,59.2342,59.3646,32400.0
2008-06-27 11:05:00,100.19,100.32,100.1,100.26,20400.0,59.3883,59.4654,59.335,59.4298,20400.0
2008-06-27 11:10:00,100.26,100.54,100.23,100.42,30600.0,59.4298,59.5958,59.412,59.5247,30600.0
2008-06-27 11:15:00,100.42,100.54,100.35,100.37,21100.0,59.5247,59.5958,59.4832,59.495,21100.0
2008-06-27 11:20:00,100.36,100.37,100.26,100.31,11300.0,59.4891,59.495,59.4298,59.4595,11300.0
2008-06-27 11:25:00,100.3,100.58,100.25,100.56,19100.0,59.4535,59.6195,59.4239,59.6077,19100.0
2008-06-27 11:30:00,100.55,100.6,100.43,100.59,14800.0,59.6017,59.6314,59.5306,59.6254,14800.0
2008-06-27 11:35:00,100.54,100.59,100.43,100.43,9600.0,59.5958,59.6254,59.5306,59.5306,9600.0
2008-06-27 11:40:00,100.43,100.53,100.34,100.46,18500.0,59.5306,59.5899,59.4773,59.5484,18500.0
2008-06-27 11:45:00,100.46,100.64,100.43,100.58,15500.0,59.5484,59.6551,59.5306,59.6195,15500.0
2008-06-27 11:50:00,100.61,100.63,100.46,100.49,12200.0,59.6373,59.6491,59.5484,59.5662,12200.0
2008-06-27 11:55:00,100.5,100.65,100.47,100.54,9600.0,59.5721,59.661,59.5543,59.5958,9600.0
2008-06-27 12:00:00,100.53,100.66,100.52,100.56,9500.0,59.5899,59.6669,59.5839,59.6077,9500.0
2008-06-27 12:05:00,100.55,100.77,100.53,100.72,30300.0,59.6017,59.7321,59.5899,59.7025,30300.0
2008-06-27 12:10:00,100.73,100.73,100.37,100.38,27600.0,59.7084,59.7084,59.495,59.501,27600.0
2008-06-27 12:15:00,100.37,100.39,100.08,100.09,22100.0,59.495,59.5069,59.3231,59.3291,22100.0
2008-06-27 12:20:00,100.09,100.2,100.0,100.07,22300.0,59.3291,59.3943,59.2757,59.3172,22300.0
2008-06-27 12:25:00,100.07,100.07,99.99,100.01,11700.0,59.3172,59.3172,59.2698,59.2816,11700.0
2008-06-27 12:30:00,100.01,100.06,99.9,100.0,33600.0,59.2816,59.3113,59.2164,59.2757,33600.0
2008-06-27 12:35:00,100.01,100.02,99.92,99.99,33900.0,59.2816,59.2876,59.2283,59.2698,33900.0
2008-06-27 12:40:00,100.0,100.08,99.89,100.05,54900.0,59.2757,59.3231,59.2105,59.3054,54900.0
2008-06-27 12:45:00,100.01,100.13,99.97,100.03,24500.0,59.2816,59.3528,59.2579,59.2935,24500.0
2008-06-27 12:50:00,100.03,100.08,99.96,100.01,16300.0,59.2935,59.3231,59.252,59.2816,16300.0
2008-06-27 12:55:00,99.99,100.15,99.92,100.15,24100.0,59.2698,59.3646,59.2283,59.3646,24100.0
2008-06-27 13:00:00,100.15,100.2,100.04,100.1,23300.0,59.3646,59.3943,59.2994,59.335,23300.0
2008-06-27 13:05:00,100.08,100.27,100.06,100.19,21900.0,59.3231,59.4358,59.3113,59.3883,21900.0
2008-06-27 13:10:00,100.15,100.18,99.98,100.04,17700.0,59.3646,59.3824,59.2639,59.2994,17700.0
2008-06-27 13:15:00,100.04,100.12,99.97,100.0,16400.0,59.2994,59.3468,59.2579,59.2757,16400.0
2008-06-27 13:20:00,100.01,100.14,99.99,100.07,21700.0,59.2816,59.3587,59.2698,59.3172,21700.0
2008-06-27 13:25:00,100.06,100.17,100.02,100.05,14200.0,59.3113,59.3765,59.2876,59.3054,14200.0
2008-06-27 13:30:00,100.03,100.22,100.01,100.16,10900.0,59.2935,59.4061,59.2816,59.3706,10900.0
2008-06-27 13:35:00,100.13,100.13,99.95,100.05,20500.0,59.3528,59.3528,59.2461,59.3054,20500.0
2008-06-27 13:40:00,100.06,100.09,99.92,99.99,16400.0,59.3113,59.3291,59.2283,59.2698,16400.0
2008-06-27 13:45:00,99.96,100.12,99.96,100.06,19600.0,59.252,59.3468,59.252,59.3113,19600.0
2008-06-27 13:50:00,100.09,100.13,99.97,100.09,18700.0,59.3291,59.3528,59.2579,59.3291,18700.0
2008-06-27 13:55:00,100.09,100.33,100.07,100.17,17800.0,59.3291,59.4713,59.3172,59.3765,17800.0
2008-06-27 14:00:00,100.17,100.29,100.01,100.13,26100.0,59.3765,59.4476,59.2816,59.3528,26100.0
2008-06-27 14:05:00,100.13,100.13,99.97,100.09,13200.0,59.3528,59.3528,59.2579,59.3291,13200.0
2008-06-27 14:10:00,100.08,100.15,100.06,100.12,9300.0,59.3231,59.3646,59.3113,59.3468,9300.0
2008-06-27 14:15:00,100.12,100.29,99.99,100.0,17200.0,59.3468,59.4476,59.2698,59.2757,17200.0
2008-06-27 14:20:00,99.96,100.26,99.96,100.2,26100.0,59.252,59.4298,59.252,59.3943,26100.0
2008-06-27 14:25:00,100.19,100.4,100.04,100.23,32700.0,59.3883,59.5128,59.2994,59.412,32700.0
2008-06-27 14:30:00,100.24,100.39,100.11,100.11,34300.0,59.418,59.5069,59.3409,59.3409,34300.0
2008-06-27 14:35:00,100.11,100.14,100.02,100.02,20800.0,59.3409,59.3587,59.2876,59.2876,20800.0
2008-06-27 14:40:00,100.02,100.09,99.98,100.0,37000.0,59.2876,59.3291,59.2639,59.2757,37000.0
2008-06-27 14:45:00,100.02,100.19,99.98,100.19,29500.0,59.2876,59.3883,59.2639,59.3883,29500.0
2008-06-27 14:50:00,100.2,100.21,100.02,100.12,19300.0,59.3943,59.4002,59.2876,59.3468,19300.0
2008-06-27 14:55:00,100.14,100.24,99.99,100.24,26600.0,59.3587,59.418,59.2698,59.418,26600.0
2008-06-27 15:00:00,100.26,100.26,100.04,100.2,41500.0,59.4298,59.4298,59.2994,59.3943,41500.0
2008-06-27 15:05:00,100.2,100.22,100.09,100.21,21700.0,59.3943,59.4061,59.3291,59.4002,21700.0
2008-06-27 15:10:00,100.22,100.23,100.09,100.14,19900.0,59.4061,59.412,59.3291,59.3587,19900.0
2008-06-27 15:15:00,100.15,100.15,100.04,100.1,41800.0,59.3646,59.3646,59.2994,59.335,41800.0
2008-06-27 15:20:00,100.12,100.12,99.94,99.99,32400.0,59.3468,59.3468,59.2401,59.2698,32400.0
2008-06-27 15:25:00,100.01,100.07,99.95,100.03,49300.0,59.2816,59.3172,59.2461,59.2935,49300.0
2008-06-27 15:30:00,100.03,100.03,99.95,100.01,46200.0,59.2935,59.2935,59.2461,59.2816,46200.0
2008-06-27 15:35:00,99.99,100.12,99.96,99.99,38200.0,59.2698,59.3468,59.252,59.2698,38200.0
2008-06-27 15:40:00,99.99,100.3,99.97,100.11,81700.0,59.2698,59.4535,59.2579,59.3409,81700.0
2008-06-27 15:45:00,100.14,100.17,99.95,99.97,88700.0,59.3587,59.3765,59.2461,59.2579,88700.0
2008-06-27 15:50:00,99.99,100.04,99.72,99.72,85300.0,59.2698,59.2994,59.1097,59.1097,85300.0
2008-06-27 15:55:00,99.73,99.75,99.59,99.62,77700.0,59.1157,59.1275,59.0327,59.0505,77700.0
2008-06-30 09:30:00,99.65,99.7,97.8,98.08,225000.0,59.0682,59.0979,57.9716,58.1376,225000.0
2008-06-30 09:35:00,98.08,98.72,98.08,98.64,42000.0,58.1376,58.517,58.1376,58.4696,42000.0
2008-06-30 09:40:00,98.63,98.86,98.36,98.59,28200.0,58.4636,58.6,58.3036,58.4399,28200.0
2008-06-30 09:45:00,98.61,98.95,98.51,98.74,33900.0,58.4518,58.6533,58.3925,58.5288,33900.0
2008-06-30 09:50:00,98.82,98.94,98.61,98.94,28100.0,58.5763,58.6474,58.4518,58.6474,28100.0
2008-06-30 09:55:00,98.95,99.21,98.89,99.09,61500.0,58.6533,58.8074,58.6178,58.7363,61500.0
2008-06-30 10:00:00,99.05,99.13,98.91,99.02,58400.0,58.7126,58.76,58.6296,58.6948,58400.0
2008-06-30 10:05:00,99.01,99.09,98.96,98.97,55000.0,58.6889,58.7363,58.6592,58.6652,55000.0
2008-06-30 10:10:00,98.98,99.17,98.94,99.11,48800.0,58.6711,58.7837,58.6474,58.7482,48800.0
2008-06-30 10:15:00,99.11,99.23,99.02,99.06,38200.0,58.7482,58.8193,58.6948,58.7185,38200.0
2008-06-30 10:20:00,99.07,99.15,99.01,99.04,39100.0,58.7244,58.7719,58.6889,58.7067,39100.0
2008-06-30 10:25:00,99.06,99.66,99.04,99.65,67600.0,58.7185,59.0742,58.7067,59.0682,67600.0
2008-06-30 10:30:00,99.65,99.75,99.58,99.62,45700.0,59.0682,59.1275,59.0268,59.0505,45700.0
2008-06-30 10:35:00,99.61,99.69,99.57,99.6,40200.0,59.0445,59.092,59.0208,59.0386,40200.0
2008-06-30 10:40:00,99.59,99.65,99.49,99.53,32400.0,59.0327,59.0682,58.9734,58.9971,32400.0
2008-06-30 10:45:00,99.53,99.54,99.31,99.54,24100.0,58.9971,59.003,58.8667,59.003,24100.0
2008-06-30 10:50:00,99.55,99.57,99.32,99.45,42300.0,59.009,59.0208,58.8726,58.9497,42300.0
2008-06-30 10:55:00,99.45,99.48,99.39,99.45,35000.0,58.9497,58.9675,58.9141,58.9497,35000.0
2008-06-30 11:00:00,99.45,99.49,99.39,99.46,40200.0,58.9497,58.9734,58.9141,58.9556,40200.0
2008-06-30 11:05:00,99.46,99.48,99.3,99.31,30800.0,58.9556,58.9675,58.8608,58.8667,30800.0
2008-06-30 11:10:00,99.3,99.32,99.19,99.27,53700.0,58.8608,58.8726,58.7956,58.843,53700.0
2008-06-30 11:15:00,99.28,99.36,99.26,99.28,36100.0,58.8489,58.8963,58.8371,58.8489,36100.0
2008-06-30 11:20:00,99.28,99.44,99.18,99.44,32100.0,58.8489,58.9438,58.7897,58.9438,32100.0
2008-06-30 11:25:00,99.42,99.59,99.42,99.55,26500.0,58.9319,59.0327,58.9319,59.009,26500.0
2008-06-30 11:30:00,99.55,99.64,99.51,99.64,26100.0,59.009,59.0623,58.9853,59.0623,26100.0
2008-06-30 11:35:00,99.62,99.71,99.5,99.54,32500.0,59.0505,59.1038,58.9793,59.003,32500.0
2008-06-30 11:40:00,99.54,99.67,99.51,99.55,19600.0,59.003,59.0801,58.9853,59.009,19600.0
2008-06-30 11:45:00,99.56,99.66,99.5,99.66,14100.0,59.0149,59.0742,58.9793,59.0742,14100.0
2008-06-30 11:50:00,99.63,99.73,99.52,99.62,21500.0,59.0564,59.1157,58.9912,59.0505,21500.0
2008-06-30 11:55:00,99.59,99.65,99.42,99.45,28700.0,59.0327,59.0682,58.9319,58.9497,28700.0
2008-06-30 12:00:00,99.45,99.47,99.25,99.27,17700.0,58.9497,58.9616,58.8311,58.843,17700.0
2008-06-30 12:05:00,99.27,99.35,99.24,99.3,16700.0,58.843,58.8904,58.8252,58.8608,16700.0
2008-06-30 12:10:00,99.28,99.39,99.25,99.34,30700.0,58.8489,58.9141,58.8311,58.8845,30700.0
2008-06-30 12:15:00,99.34,99.38,99.33,99.37,32900.0,58.8845,58.9082,58.8786,58.9023,32900.0
2008-06-30 12:20:00,99.37,99.44,99.33,99.44,171500.0,58.9023,58.9438,58.8786,58.9438,171500.0
2008-06-30 12:25:00,99.44,99.59,99.42,99.59,31000.0,58.9438,59.0327,58.9319,59.0327,31000.0
2008-06-30 12:30:00,99.58,99.68,99.55,99.59,34000.0,59.0268,59.086,59.009,59.0327,34000.0
2008-06-30 12:35:00,99.59,99.6,99.33,99.33,32500.0,59.0327,59.0386,58.8786,58.8786,32500.0
2008-06-30 12:40:00,99.33,99.35,99.31,99.32,25000.0,58.8786,58.8904,58.8667,58.8726,25000.0
2008-06-30 12:45:00,99.32,99.4,99.31,99.38,40200.0,58.8726,58.9201,58.8667,58.9082,40200.0
2008-06-30 12:50:00,99.38,99.41,99.2,99.22,27400.0,58.9082,58.926,58.8015,58.8134,27400.0
2008-06-30 12:55:00,99.22,99.25,99.13,99.2,20500.0,58.8134,58.8311,58.76,58.8015,20500.0
2008-06-30 13:00:00,99.17,99.23,99.05,99.1,12100.0,58.7837,58.8193,58.7126,58.7422,12100.0
2008-06-30 13:05:00,99.09,99.21,99.08,99.17,19600.0,58.7363,58.8074,58.7304,58.7837,19600.0
2008-06-30 13:10:00,99.16,99.35,99.16,99.23,89100.0,58.7778,58.8904,58.7778,58.8193,89100.0
2008-06-30 13:15:00,99.23,99.31,99.19,99.31,19900.0,58.8193,58.8667,58.7956,58.8667,19900.0
2008-06-30 13:20:00,99.33,99.36,99.24,99.27,22000.0,58.8786,58.8963,58.8252,58.843,22000.0
2008-06-30 13:25:00,99.27,99.31,99.15,99.15,15500.0,58.843,58.8667,58.7719,58.7719,15500.0
2008-06-30 13:30:00,99.14,99.14,99.0,99.0,17400.0,58.7659,58.7659,58.683,58.683,17400.0
2008-06-30 13:35:00,99.0,99.11,98.96,99.05,22300.0,58.683,58.7482,58.6592,58.7126,22300.0
2008-06-30 13:40:00,99.06,99.06,98.71,98.98,90900.0,58.7185,58.7185,58.5111,58.6711,90900.0
2008-06-30 13:45:00,99.01,99.03,98.89,98.97,23600.0,58.6889,58.7007,58.6178,58.6652,23600.0
2008-06-30 13:50:00,98.95,98.99,98.88,98.88,34500.0,58.6533,58.677,58.6118,58.6118,34500.0
2008-06-30 13:55:00,98.89,98.99,98.86,98.99,36400.0,58.6178,58.677,58.6,58.677,36400.0
2008-06-30 14:00:00,99.0,99.0,98.78,98.93,42900.0,58.683,58.683,58.5525,58.6415,42900.0
2008-06-30 14:05:00,98.93,98.93,98.8,98.9,41300.0,58.6415,58.6415,58.5644,58.6237,41300.0
2008-06-30 14:10:00,98.89,98.9,98.79,98.87,27900.0,58.6178,58.6237,58.5585,58.6059,27900.0
2008-06-30 14:15:00,98.89,98.94,98.86,98.91,35100.0,58.6178,58.6474,58.6,58.6296,35100.0
2008-06-30 14:20:00,98.91,99.17,98.9,99.11,28000.0,58.6296,58.7837,58.6237,58.7482,28000.0
2008-06-30 14:25:00,99.11,99.2,99.08,99.16,17400.0,58.7482,58.8015,58.7304,58.7778,17400.0
2008-06-30 14:30:00,99.16,99.2,99.07,99.12,30600.0,58.7778,58.8015,58.7244,58.7541,30600.0
2008-06-30 14:35:00,99.12,99.25,99.12,99.21,21100.0,58.7541,58.8311,58.7541,58.8074,21100.0
2008-06-30 14:40:00,99.2,99.36,99.12,99.24,25200.0,58.8015,58.8963,58.7541,58.8252,25200.0
2008-06-30 14:45:00,99.23,99.41,99.21,99.38,28300.0,58.8193,58.926,58.8074,58.9082,28300.0
2008-06-30 14:50:00,99.39,99.43,99.32,99.4,22400.0,58.9141,58.9378,58.8726,58.9201,22400.0
2008-06-30 14:55:00,99.4,99.5,99.28,99.33,30000.0,58.9201,58.9793,58.8489,58.8786,30000.0
2008-06-30 15:00:00,99.33,99.4,99.29,99.31,41000.0,58.8786,58.9201,58.8549,58.8667,41000.0
2008-06-30 15:05:00,99.31,99.37,99.29,99.35,44600.0,58.8667,58.9023,58.8549,58.8904,44600.0
2008-06-30 15:10:00,99.34,99.35,99.24,99.29,52600.0,58.8845,58.8904,58.8252,58.8549,52600.0
2008-06-30 15:15:00,99.29,99.33,99.21,99.29,64600.0,58.8549,58.8786,58.8074,58.8549,64600.0
2008-06-30 15:20:00,99.29,99.43,99.29,99.43,39300.0,58.8549,58.9378,58.8549,58.9378,39300.0
2008-06-30 15:25:00,99.43,99.43,99.19,99.26,47900.0,58.9378,58.9378,58.7956,58.8371,47900.0
2008-06-30 15:30:00,99.25,99.25,99.03,99.17,53000.0,58.8311,58.8311,58.7007,58.7837,53000.0
2008-06-30 15:35:00,99.19,99.31,99.15,99.24,54100.0,58.7956,58.8667,58.7719,58.8252,54100.0
2008-06-30 15:40:00,99.26,99.3,98.99,99.03,120700.0,58.8371,58.8608,58.677,58.7007,120700.0
2008-06-30 15:45:00,99.04,99.04,98.65,98.78,74200.0,58.7067,58.7067,58.4755,58.5525,74200.0
2008-06-30 15:50:00,98.76,98.96,98.61,98.63,110200.0,58.5407,58.6592,58.4518,58.4636,110200.0
2008-06-30 15:55:00,98.63,98.65,98.43,98.57,152200.0,58.4636,58.4755,58.3451,58.4281,152200.0
2008-07-01 09:30:00,99.02,99.38,98.91,99.19,51600.0,58.6948,58.9082,58.6296,58.7956,51600.0
2008-07-01 09:35:00,99.19,99.46,99.06,99.18,36100.0,58.7956,58.9556,58.7185,58.7897,36100.0
2008-07-01 09:40:00,99.21,99.64,99.15,99.49,27400.0,58.8074,59.0623,58.7719,58.9734,27400.0
2008-07-01 09:45:00,99.45,99.8,99.05,99.77,32700.0,58.9497,59.1572,58.7126,59.1394,32700.0
2008-07-01 09:50:00,99.76,99.77,99.57,99.71,29400.0,59.1335,59.1394,59.0208,59.1038,29400.0
2008-07-01 09:55:00,99.69,100.0,99.69,100.0,34300.0,59.092,59.2757,59.092,59.2757,34300.0
2008-07-01 10:00:00,100.0,100.57,100.0,100.25,67800.0,59.2757,59.6136,59.2757,59.4239,67800.0
2008-07-01 10:05:00,100.22,100.4,99.81,99.93,36100.0,59.4061,59.5128,59.1631,59.2342,36100.0
2008-07-01 10:10:00,99.91,99.91,99.37,99.37,19700.0,59.2224,59.2224,58.9023,58.9023,19700.0
2008-07-01 10:15:00,99.35,99.46,99.29,99.43,14000.0,58.8904,58.9556,58.8549,58.9378,14000.0
2008-07-01 10:20:00,99.48,99.54,99.42,99.53,14000.0,58.9675,59.003,58.9319,58.9971,14000.0
2008-07-01 10:25:00,99.46,99.57,99.3,99.37,11900.0,58.9556,59.0208,58.8608,58.9023,11900.0
2008-07-01 10:30:00,99.37,99.55,99.28,99.55,33400.0,58.9023,59.009,58.8489,59.009,33400.0
2008-07-01 10:35:00,99.55,99.74,99.49,99.62,23400.0,59.009,59.1216,58.9734,59.0505,23400.0
2008-07-01 10:40:00,99.62,99.65,99.47,99.54,15800.0,59.0505,59.0682,58.9616,59.003,15800.0
2008-07-01 10:45:00,99.52,100.13,99.51,100.07,22500.0,58.9912,59.3528,58.9853,59.3172,22500.0
2008-07-01 10:50:00,100.12,100.19,99.98,100.03,21200.0,59.3468,59.3883,59.2639,59.2935,21200.0
2008-07-01 10:55:00,100.05,100.22,99.96,100.17,31700.0,59.3054,59.4061,59.252,59.3765,31700.0
2008-07-01 11:00:00,100.17,100.21,99.95,100.07,17200.0,59.3765,59.4002,59.2461,59.3172,17200.0
2008-07-01 11:05:00,100.05,100.17,100.02,100.04,14700.0,59.3054,59.3765,59.2876,59.2994,14700.0
2008-07-01 11:10:00,100.01,100.13,99.89,100.13,11000.0,59.2816,59.3528,59.2105,59.3528,11000.0
2008-07-01 11:15:00,100.16,100.2,99.95,99.98,25200.0,59.3706,59.3943,59.2461,59.2639,25200.0
2008-07-01 11:20:00,100.03,100.22,100.0,100.08,13500.0,59.2935,59.4061,59.2757,59.3231,13500.0
2008-07-01 11:25:00,100.05,100.19,100.05,100.18,14000.0,59.3054,59.3883,59.3054,59.3824,14000.0
2008-07-01 11:30:00,100.18,100.23,100.1,100.19,16800.0,59.3824,59.412,59.335,59.3883,16800.0
2008-07-01 11:35:00,100.17,100.17,100.07,100.09,15800.0,59.3765,59.3765,59.3172,59.3291,15800.0
2008-07-01 11:40:00,100.09,100.28,100.02,100.08,27300.0,59.3291,59.4417,59.2876,59.3231,27300.0
2008-07-01 11:45:00,100.05,100.23,100.05,100.21,29200.0,59.3054,59.412,59.3054,59.4002,29200.0
2008-07-01 11:50:00,100.26,100.31,100.05,100.15,77100.0,59.4298,59.4595,59.3054,59.3646,77100.0
2008-07-01 11:55:00,100.15,100.19,100.05,100.17,37500.0,59.3646,59.3883,59.3054,59.3765,37500.0
2008-07-01 12:00:00,100.17,100.18,100.03,100.08,31100.0,59.3765,59.3824,59.2935,59.3231,31100.0
2008-07-01 12:05:00,100.08,100.21,99.96,100.18,29100.0,59.3231,59.4002,59.252,59.3824,29100.0
2008-07-01 12:10:00,100.16,100.17,100.02,100.07,30100.0,59.3706,59.3765,59.2876,59.3172,30100.0
2008-07-01 12:15:00,100.05,100.05,99.81,100.05,67300.0,59.3054,59.3054,59.1631,59.3054,67300.0
2008-07-01 12:20:00,100.05,100.1,99.86,99.91,36500.0,59.3054,59.335,59.1927,59.2224,36500.0
2008-07-01 12:25:00,99.89,100.04,99.77,100.04,102800.0,59.2105,59.2994,59.1394,59.2994,102800.0
2008-07-01 12:30:00,100.04,100.08,99.95,100.0,45100.0,59.2994,59.3231,59.2461,59.2757,45100.0
2008-07-01 12:35:00,100.03,100.09,99.96,99.98,19100.0,59.2935,59.3291,59.252,59.2639,19100.0
2008-07-01 12:40:00,99.96,100.02,99.87,100.0,31400.0,59.252,59.2876,59.1987,59.2757,31400.0
2008-07-01 12:45:00,100.01,100.18,99.98,100.0,36700.0,59.2816,59.3824,59.2639,59.2757,36700.0
2008-07-01 12:50:00,100.01,100.02,99.91,99.96,17900.0,59.2816,59.2876,59.2224,59.252,17900.0
2008-07-01 12:55:00,99.98,100.01,99.84,99.84,23600.0,59.2639,59.2816,59.1809,59.1809,23600.0
2008-07-01 13:00:00,99.86,100.03,99.85,99.97,20800.0,59.1927,59.2935,59.1868,59.2579,20800.0
2008-07-01 13:05:00,99.93,99.95,99.75,99.77,17000.0,59.2342,59.2461,59.1275,59.1394,17000.0
2008-07-01 13:10:00,99.78,100.03,99.78,99.9,21400.0,59.1453,59.2935,59.1453,59.2164,21400.0
2008-07-01 13:15:00,99.88,100.03,99.86,99.89,20100.0,59.2046,59.2935,59.1927,59.2105,20100.0
2008-07-01 13:20:00,99.89,100.09,99.89,100.05,25400.0,59.2105,59.3291,59.2105,59.3054,25400.0
2008-07-01 13:25:00,100.05,100.18,99.99,100.16,70500.0,59.3054,59.3824,59.2698,59.3706,70500.0
2008-07-01 13:30:00,100.15,100.16,99.97,100.02,18000.0,59.3646,59.3706,59.2579,59.2876,18000.0
2008-07-01 13:35:00,100.02,100.06,99.93,99.99,18600.0,59.2876,59.3113,59.2342,59.2698,18600.0
2008-07-01 13:40:00,100.02,100.05,99.8,99.87,13300.0,59.2876,59.3054,59.1572,59.1987,13300.0
2008-07-01 13:45:00,99.87,100.26,99.79,100.26,32300.0,59.1987,59.4298,59.1512,59.4298,32300.0
2008-07-01 13:50:00,100.25,100.55,100.18,100.41,52100.0,59.4239,59.6017,59.3824,59.5187,52100.0
2008-07-01 13:55:00,100.38,100.55,100.29,100.44,43000.0,59.501,59.6017,59.4476,59.5365,43000.0
2008-07-01 14:00:00,100.46,100.63,100.37,100.38,24600.0,59.5484,59.6491,59.495,59.501,24600.0
2008-07-01 14:05:00,100.39,100.67,100.36,100.6,24900.0,59.5069,59.6729,59.4891,59.6314,24900.0
2008-07-01 14:10:00,100.61,100.97,100.58,100.69,36800.0,59.6373,59.8507,59.6195,59.6847,36800.0
2008-07-01 14:15:00,100.71,100.78,100.62,100.65,27400.0,59.6966,59.7381,59.6432,59.661,27400.0
2008-07-01 14:20:00,100.68,100.9,100.68,100.86,33700.0,59.6788,59.8092,59.6788,59.7855,33700.0
2008-07-01 14:25:00,100.88,100.89,100.69,100.83,39200.0,59.7973,59.8033,59.6847,59.7677,39200.0
2008-07-01 14:30:00,100.82,100.88,100.68,100.75,28900.0,59.7618,59.7973,59.6788,59.7203,28900.0
2008-07-01 14:35:00,100.72,100.89,100.66,100.88,32400.0,59.7025,59.8033,59.6669,59.7973,32400.0
2008-07-01 14:40:00,100.88,101.17,100.82,101.17,42500.0,59.7973,59.9692,59.7618,59.9692,42500.0
2008-07-01 14:45:00,101.17,101.49,101.13,101.31,52700.0,59.9692,60.1589,59.9455,60.0522,52700.0
2008-07-01 14:50:00,101.32,101.41,101.18,101.28,27800.0,60.0582,60.1115,59.9752,60.0344,27800.0
2008-07-01 14:55:00,101.28,101.3,100.98,100.98,32200.0,60.0344,60.0463,59.8566,59.8566,32200.0
2008-07-01 15:00:00,100.98,101.11,100.82,101.11,40200.0,59.8566,59.9337,59.7618,59.9337,40200.0
2008-07-01 15:05:00,101.09,101.17,100.77,100.87,36500.0,59.9218,59.9692,59.7321,59.7914,36500.0
2008-07-01 15:10:00,100.85,100.89,100.73,100.87,31600.0,59.7796,59.8033,59.7084,59.7914,31600.0
2008-07-01 15:15:00,100.85,100.97,100.78,100.82,39700.0,59.7796,59.8507,59.7381,59.7618,39700.0
2008-07-01 15:20:00,100.85,101.03,100.75,101.01,26000.0,59.7796,59.8863,59.7203,59.8744,26000.0
2008-07-01 15:25:00,101.01,101.1,100.94,100.95,40900.0,59.8744,59.9277,59.8329,59.8388,40900.0
2008-07-01 15:30:00,100.96,101.14,100.92,101.06,41400.0,59.8448,59.9515,59.821,59.904,41400.0
2008-07-01 15:35:00,101.05,101.26,101.05,101.24,51600.0,59.8981,60.0226,59.8981,60.0107,51600.0
2008-07-01 15:40:00,101.24,101.33,101.07,101.14,61700.0,60.0107,60.0641,59.91,59.9515,61700.0
2008-07-01 15:45:00,101.15,101.15,101.01,101.11,79400.0,59.9574,59.9574,59.8744,59.9337,79400.0
2008-07-01 15:50:00,101.11,101.14,100.98,101.0,50800.0,59.9337,59.9515,59.8566,59.8685,50800.0
2008-07-01 15:55:00,100.99,101.2,100.92,101.19,84000.0,59.8625,59.987,59.821,59.9811,84000.0
2008-07-02 09:30:00,101.58,102.28,101.4,101.79,51100.0,60.2123,60.6272,60.1056,60.3367,51100.0
2008-07-02 09:35:00,101.79,101.95,101.58,101.85,36800.0,60.3367,60.4316,60.2123,60.3723,36800.0
2008-07-02 09:40:00,101.9,101.98,101.45,101.48,30800.0,60.402,60.4494,60.1352,60.153,30800.0
2008-07-02 09:45:00,101.46,101.85,101.31,101.81,31100.0,60.1411,60.3723,60.0522,60.3486,31100.0
2008-07-02 09:50:00,101.78,102.27,101.76,101.92,72200.0,60.3308,60.6213,60.319,60.4138,72200.0
2008-07-02 09:55:00,101.9,102.02,101.71,102.02,23000.0,60.402,60.4731,60.2893,60.4731,23000.0
2008-07-02 10:00:00,102.03,102.16,101.96,102.08,35300.0,60.479,60.5561,60.4375,60.5086,35300.0
2008-07-02 10:05:00,102.06,102.06,101.81,101.91,13900.0,60.4968,60.4968,60.3486,60.4079,13900.0
2008-07-02 10:10:00,101.88,101.92,101.48,101.48,11700.0,60.3901,60.4138,60.153,60.153,11700.0
2008-07-02 10:15:00,101.46,101.46,101.17,101.2,22600.0,60.1411,60.1411,59.9692,59.987,22600.0
2008-07-02 10:20:00,101.17,101.4,101.13,101.38,14000.0,59.9692,60.1056,59.9455,60.0937,14000.0
2008-07-02 10:25:00,101.39,101.48,101.26,101.33,16800.0,60.0996,60.153,60.0226,60.0641,16800.0
2008-07-02 10:30:00,101.33,101.44,101.22,101.31,16600.0,60.0641,60.1293,59.9989,60.0522,16600.0
2008-07-02 10:35:00,101.26,101.55,101.16,101.34,22700.0,60.0226,60.1945,59.9633,60.07,22700.0
2008-07-02 10:40:00,101.32,101.51,101.17,101.5,14300.0,60.0582,60.1708,59.9692,60.1648,14300.0
2008-07-02 10:45:00,101.52,101.58,101.34,101.5,19500.0,60.1767,60.2123,60.07,60.1648,19500.0
2008-07-02 10:50:00,101.51,101.52,101.27,101.29,25100.0,60.1708,60.1767,60.0285,60.0404,25100.0
2008-07-02 10:55:00,101.29,101.51,101.28,101.38,13900.0,60.0404,60.1708,60.0344,60.0937,13900.0
2008-07-02 11:00:00,101.35,101.35,101.01,101.01,18400.0,60.0759,60.0759,59.8744,59.8744,18400.0
2008-07-02 11:05:00,101.01,101.1,100.92,101.03,15600.0,59.8744,59.9277,59.821,59.8863,15600.0
2008-07-02 11:10:00,101.08,101.17,100.99,101.17,10500.0,59.9159,59.9692,59.8625,59.9692,10500.0
2008-07-02 11:15:00,101.18,101.18,100.95,101.07,11300.0,59.9752,59.9752,59.8388,59.91,11300.0
2008-07-02 11:20:00,101.07,101.12,100.93,101.1,11400.0,59.91,59.9396,59.827,59.9277,11400.0
2008-07-02 11:25:00,101.1,101.13,100.83,100.83,13300.0,59.9277,59.9455,59.7677,59.7677,13300.0
2008-07-02 11:30:00,100.84,100.88,100.64,100.77,16300.0,59.7736,59.7973,59.6551,59.7321,16300.0
2008-07-02 11:35:00,100.79,100.89,100.58,100.72,11400.0,59.744,59.8033,59.6195,59.7025,11400.0
2008-07-02 11:40:00,100.72,100.81,100.64,100.64,9300.0,59.7025,59.7558,59.6551,59.6551,9300.0
2008-07-02 11:45:00,100.64,100.69,100.39,100.58,18700.0,59.6551,59.6847,59.5069,59.6195,18700.0
2008-07-02 11:50:00,100.59,100.68,100.49,100.53,13300.0,59.6254,59.6788,59.5662,59.5899,13300.0
2008-07-02 11:55:00,100.54,100.67,100.54,100.62,9300.0,59.5958,59.6729,59.5958,59.6432,9300.0
2008-07-02 12:00:00,100.64,100.92,100.64,100.92,7000.0,59.6551,59.821,59.6551,59.821,7000.0
2008-07-02 12:05:00,100.88,100.94,100.73,100.79,18300.0,59.7973,59.8329,59.7084,59.744,18300.0
2008-07-02 12:10:00,100.78,100.91,100.71,100.81,10300.0,59.7381,59.8151,59.6966,59.7558,10300.0
2008-07-02 12:15:00,100.79,100.81,100.51,100.55,14300.0,59.744,59.7558,59.578,59.6017,14300.0
2008-07-02 12:20:00,100.53,100.6,100.49,100.59,13700.0,59.5899,59.6314,59.5662,59.6254,13700.0
2008-07-02 12:25:00,100.58,100.58,100.27,100.4,25900.0,59.6195,59.6195,59.4358,59.5128,25900.0
2008-07-02 12:30:00,100.38,100.45,100.3,100.45,9600.0,59.501,59.5425,59.4535,59.5425,9600.0
2008-07-02 12:35:00,100.45,100.54,100.28,100.44,13600.0,59.5425,59.5958,59.4417,59.5365,13600.0
2008-07-02 12:40:00,100.45,100.59,100.42,100.59,7700.0,59.5425,59.6254,59.5247,59.6254,7700.0
2008-07-02 12:45:00,100.57,100.67,100.5,100.55,12800.0,59.6136,59.6729,59.5721,59.6017,12800.0
2008-07-02 12:50:00,100.55,100.8,100.53,100.72,18400.0,59.6017,59.7499,59.5899,59.7025,18400.0
2008-07-02 12:55:00,100.66,100.8,100.64,100.8,10300.0,59.6669,59.7499,59.6551,59.7499,10300.0
2008-07-02 13:00:00,100.78,100.78,100.51,100.54,13500.0,59.7381,59.7381,59.578,59.5958,13500.0
2008-07-02 13:05:00,100.58,100.58,100.35,100.39,7800.0,59.6195,59.6195,59.4832,59.5069,7800.0
2008-07-02 13:10:00,100.37,100.59,100.25,100.55,23400.0,59.495,59.6254,59.4239,59.6017,23400.0
2008-07-02 13:15:00,100.55,100.6,100.53,100.54,13700.0,59.6017,59.6314,59.5899,59.5958,13700.0
2008-07-02 13:20:00,100.56,100.67,100.54,100.58,16800.0,59.6077,59.6729,59.5958,59.6195,16800.0
2008-07-02 13:25:00,100.58,100.64,100.51,100.62,7400.0,59.6195,59.6551,59.578,59.6432,7400.0
2008-07-02 13:30:00,100.62,100.64,100.55,100.64,13400.0,59.6432,59.6551,59.6017,59.6551,13400.0
2008-07-02 13:35:00,100.65,100.65,100.32,100.37,16400.0,59.661,59.661,59.4654,59.495,16400.0
2008-07-02 13:40:00,100.4,100.49,100.39,100.46,20600.0,59.5128,59.5662,59.5069,59.5484,20600.0
2008-07-02 13:45:00,100.43,100.57,100.26,100.56,28800.0,59.5306,59.6136,59.4298,59.6077,28800.0
2008-07-02 13:50:00,100.56,100.95,100.55,100.84,26500.0,59.6077,59.8388,59.6017,59.7736,26500.0
2008-07-02 13:55:00,100.83,100.86,100.64,100.72,17900.0,59.7677,59.7855,59.6551,59.7025,17900.0
2008-07-02 14:00:00,100.72,100.72,100.55,100.65,26900.0,59.7025,59.7025,59.6017,59.661,26900.0
2008-07-02 14:05:00,100.62,100.68,100.45,100.64,16600.0,59.6432,59.6788,59.5425,59.6551,16600.0
2008-07-02 14:10:00,100.64,100.69,100.57,100.62,15800.0,59.6551,59.6847,59.6136,59.6432,15800.0
2008-07-02 14:15:00,100.63,100.73,100.58,100.64,15700.0,59.6491,59.7084,59.6195,59.6551,15700.0
2008-07-02 14:20:00,100.63,100.69,100.46,100.49,19300.0,59.6491,59.6847,59.5484,59.5662,19300.0
2008-07-02 14:25:00,100.51,100.51,100.19,100.19,20700.0,59.578,59.578,59.3883,59.3883,20700.0
2008-07-02 14:30:00,100.21,100.46,100.15,100.42,23800.0,59.4002,59.5484,59.3646,59.5247,23800.0
2008-07-02 14:35:00,100.43,100.46,100.21,100.21,29600.0,59.5306,59.5484,59.4002,59.4002,29600.0
2008-07-02 14:40:00,100.2,100.46,100.18,100.37,38400.0,59.3943,59.5484,59.3824,59.495,38400.0
2008-07-02 14:45:00,100.41,100.65,100.4,100.6,23300.0,59.5187,59.661,59.5128,59.6314,23300.0
2008-07-02 14:50:00,100.59,100.64,100.35,100.37,25700.0,59.6254,59.6551,59.4832,59.495,25700.0
2008-07-02 14:55:00,100.36,100.44,100.26,100.41,30000.0,59.4891,59.5365,59.4298,59.5187,30000.0
2008-07-02 15:00:00,100.36,100.49,100.31,100.42,22400.0,59.4891,59.5662,59.4595,59.5247,22400.0
2008-07-02 15:05:00,100.44,100.52,100.26,100.27,37300.0,59.5365,59.5839,59.4298,59.4358,37300.0
2008-07-02 15:10:00,100.28,100.35,100.18,100.26,25700.0,59.4417,59.4832,59.3824,59.4298,25700.0
2008-07-02 15:15:00,100.27,100.44,100.16,100.27,24800.0,59.4358,59.5365,59.3706,59.4358,24800.0
2008-07-02 15:20:00,100.3,100.57,100.26,100.51,42300.0,59.4535,59.6136,59.4298,59.578,42300.0
2008-07-02 15:25:00,100.53,100.64,100.35,100.35,45000.0,59.5899,59.6551,59.4832,59.4832,45000.0
2008-07-02 15:30:00,100.33,100.38,100.16,100.18,41700.0,59.4713,59.501,59.3706,59.3824,41700.0
2008-07-02 15:35:00,100.19,100.3,100.07,100.23,47300.0,59.3883,59.4535,59.3172,59.412,47300.0
2008-07-02 15:40:00,100.22,100.36,100.18,100.29,60000.0,59.4061,59.4891,59.3824,59.4476,60000.0
2008-07-02 15:45:00,100.29,100.39,100.09,100.1,70200.0,59.4476,59.5069,59.3291,59.335,70200.0
2008-07-02 15:50:00,100.1,100.43,100.07,100.3,80200.0,59.335,59.5306,59.3172,59.4535,80200.0
2008-07-02 15:55:00,100.3,100.37,100.26,100.3,92400.0,59.4535,59.495,59.4298,59.4535,92400.0
2008-07-03 09:30:00,100.94,101.49,100.94,101.05,31400.0,59.8329,60.1589,59.8329,59.8981,31400.0
2008-07-03 09:35:00,101.09,101.28,100.89,100.93,31400.0,59.9218,60.0344,59.8033,59.827,31400.0
2008-07-03 09:40:00,100.95,101.48,100.94,101.42,27300.0,59.8388,60.153,59.8329,60.1174,27300.0
2008-07-03 09:45:00,101.4,101.4,100.76,101.24,61800.0,60.1056,60.1056,59.7262,60.0107,61800.0
2008-07-03 09:50:00,101.28,101.45,100.86,101.33,31100.0,60.0344,60.1352,59.7855,60.0641,31100.0
2008-07-03 09:55:00,101.33,101.77,101.28,101.74,20500.0,60.0641,60.3249,60.0344,60.3071,20500.0
2008-07-03 10:00:00,101.72,101.72,100.93,101.26,44600.0,60.2953,60.2953,59.827,60.0226,44600.0
2008-07-03 10:05:00,101.27,101.78,101.27,101.47,32300.0,60.0285,60.3308,60.0285,60.1471,32300.0
2008-07-03 10:10:00,101.41,101.69,101.36,101.52,44700.0,60.1115,60.2775,60.0819,60.1767,44700.0
2008-07-03 10:15:00,101.53,101.54,101.16,101.18,33100.0,60.1826,60.1886,59.9633,59.9752,33100.0
2008-07-03 10:20:00,101.15,101.59,101.12,101.55,33100.0,59.9574,60.2182,59.9396,60.1945,33100.0
2008-07-03 10:25:00,101.56,101.65,101.48,101.53,60100.0,60.2004,60.2538,60.153,60.1826,60100.0
2008-07-03 10:30:00,101.55,101.65,101.48,101.55,86000.0,60.1945,60.2538,60.153,60.1945,86000.0
2008-07-03 10:35:00,101.52,101.88,101.41,101.65,88500.0,60.1767,60.3901,60.1115,60.2538,88500.0
2008-07-03 10:40:00,101.66,101.76,101.44,101.49,46700.0,60.2597,60.319,60.1293,60.1589,46700.0
2008-07-03 10:45:00,101.49,101.67,101.22,101.56,86800.0,60.1589,60.2656,59.9989,60.2004,86800.0
2008-07-03 10:50:00,101.57,101.61,101.43,101.61,26800.0,60.2063,60.2301,60.1234,60.2301,26800.0
2008-07-03 10:55:00,101.61,101.61,101.28,101.28,24000.0,60.2301,60.2301,60.0344,60.0344,24000.0
2008-07-03 11:00:00,101.32,101.64,101.22,101.25,26200.0,60.0582,60.2478,59.9989,60.0167,26200.0
2008-07-03 11:05:00,101.23,101.57,101.14,101.57,86900.0,60.0048,60.2063,59.9515,60.2063,86900.0
2008-07-03 11:10:00,101.58,101.58,101.4,101.5,94600.0,60.2123,60.2123,60.1056,60.1648,94600.0
2008-07-03 11:15:00,101.53,101.56,101.26,101.36,33400.0,60.1826,60.2004,60.0226,60.0819,33400.0
2008-07-03 11:20:00,101.34,101.38,101.13,101.33,25600.0,60.07,60.0937,59.9455,60.0641,25600.0
2008-07-03 11:25:00,101.33,101.52,101.29,101.52,45200.0,60.0641,60.1767,60.0404,60.1767,45200.0
2008-07-03 11:30:00,101.53,101.53,101.08,101.24,34400.0,60.1826,60.1826,59.9159,60.0107,34400.0
2008-07-03 11:35:00,101.22,101.49,101.2,101.43,34900.0,59.9989,60.1589,59.987,60.1234,34900.0
2008-07-03 11:40:00,101.41,101.41,101.17,101.18,26200.0,60.1115,60.1115,59.9692,59.9752,26200.0
2008-07-03 11:45:00,101.19,101.33,101.17,101.3,16200.0,59.9811,60.0641,59.9692,60.0463,16200.0
2008-07-03 11:50:00,101.3,101.32,101.2,101.25,21100.0,60.0463,60.0582,59.987,60.0167,21100.0
2008-07-03 11:55:00,101.25,101.3,101.12,101.26,27000.0,60.0167,60.0463,59.9396,60.0226,27000.0
2008-07-03 12:00:00,101.3,101.3,101.0,101.15,24600.0,60.0463,60.0463,59.8685,59.9574,24600.0
2008-07-03 12:05:00,101.15,101.25,101.02,101.08,21000.0,59.9574,60.0167,59.8803,59.9159,21000.0
2008-07-03 12:10:00,101.08,101.3,101.06,101.21,22800.0,59.9159,60.0463,59.904,59.9929,22800.0
2008-07-03 12:15:00,101.2,101.4,101.17,101.3,21100.0,59.987,60.1056,59.9692,60.0463,21100.0
2008-07-03 12:20:00,101.28,101.54,101.22,101.5,29400.0,60.0344,60.1886,59.9989,60.1648,29400.0
2008-07-03 12:25:00,101.5,101.5,101.25,101.28,22500.0,60.1648,60.1648,60.0167,60.0344,22500.0
2008-07-03 12:30:00,101.29,101.3,101.13,101.25,24200.0,60.0404,60.0463,59.9455,60.0167,24200.0
2008-07-03 12:35:00,101.25,101.6,101.17,101.56,39600.0,60.0167,60.2241,59.9692,60.2004,39600.0
2008-07-03 12:40:00,101.56,101.57,101.22,101.36,38700.0,60.2004,60.2063,59.9989,60.0819,38700.0
2008-07-03 12:45:00,101.36,101.6,101.35,101.52,33900.0,60.0819,60.2241,60.0759,60.1767,33900.0
2008-07-03 12:50:00,101.52,101.53,101.23,101.3,20000.0,60.1767,60.1826,60.0048,60.0463,20000.0
2008-07-03 12:55:00,101.3,101.45,101.2,101.43,47200.0,60.0463,60.1352,59.987,60.1234,47200.0
2008-07-07 09:30:00,101.71,102.23,101.37,101.96,80100.0,60.2893,60.5976,60.0878,60.4375,80100.0
2008-07-07 09:35:00,102.01,102.37,101.94,102.24,42700.0,60.4672,60.6805,60.4257,60.6035,42700.0
2008-07-07 09:40:00,102.3,102.36,102.17,102.24,63300.0,60.6391,60.6746,60.562,60.6035,63300.0
2008-07-07 09:45:00,102.27,102.49,102.24,102.44,48400.0,60.6213,60.7517,60.6035,60.722,48400.0
2008-07-07 09:50:00,102.48,102.67,102.36,102.53,21000.0,60.7458,60.8584,60.6746,60.7754,21000.0
2008-07-07 09:55:00,102.53,102.62,102.4,102.62,20200.0,60.7754,60.8287,60.6983,60.8287,20200.0
2008-07-07 10:00:00,102.69,102.69,102.3,102.36,20700.0,60.8702,60.8702,60.6391,60.6746,20700.0
2008-07-07 10:05:00,102.39,102.59,102.37,102.54,21300.0,60.6924,60.811,60.6805,60.7813,21300.0
2008-07-07 10:10:00,102.52,102.63,102.44,102.5,26900.0,60.7695,60.8347,60.722,60.7576,26900.0
2008-07-07 10:15:00,102.5,102.58,102.41,102.56,24600.0,60.7576,60.805,60.7043,60.7932,24600.0
2008-07-07 10:20:00,102.55,102.66,102.4,102.64,45600.0,60.7872,60.8524,60.6983,60.8406,45600.0
2008-07-07 10:25:00,102.63,102.66,102.52,102.55,46300.0,60.8347,60.8524,60.7695,60.7872,46300.0
2008-07-07 10:30:00,102.52,102.77,102.5,102.72,47300.0,60.7695,60.9177,60.7576,60.888,47300.0
2008-07-07 10:35:00,102.72,103.08,102.65,103.02,42900.0,60.888,61.1014,60.8465,61.0658,42900.0
2008-07-07 10:40:00,103.02,103.04,102.92,102.92,20300.0,61.0658,61.0777,61.0066,61.0066,20300.0
2008-07-07 10:45:00,102.94,102.97,102.82,102.87,23300.0,61.0184,61.0362,60.9473,60.9769,23300.0
2008-07-07 10:50:00,102.92,102.98,102.79,102.79,22900.0,61.0066,61.0421,60.9295,60.9295,22900.0
2008-07-07 10:55:00,102.76,102.97,102.76,102.76,33200.0,60.9117,61.0362,60.9117,60.9117,33200.0
2008-07-07 11:00:00,102.78,103.09,102.78,103.02,15300.0,60.9236,61.1073,60.9236,61.0658,15300.0
2008-07-07 11:05:00,103.03,103.08,102.77,102.96,22400.0,61.0718,61.1014,60.9177,61.0303,22400.0
2008-07-07 11:10:00,102.96,103.09,102.86,103.05,35000.0,61.0303,61.1073,60.971,61.0836,35000.0
2008-07-07 11:15:00,103.07,103.21,102.98,103.19,32900.0,61.0955,61.1785,61.0421,61.1666,32900.0
2008-07-07 11:20:00,103.21,103.41,103.18,103.41,47200.0,61.1785,61.297,61.1607,61.297,47200.0
2008-07-07 11:25:00,103.41,103.66,103.33,103.41,57400.0,61.297,61.4452,61.2496,61.297,57400.0
2008-07-07 11:30:00,103.4,103.47,103.33,103.4,20000.0,61.2911,61.3326,61.2496,61.2911,20000.0
2008-07-07 11:35:00,103.39,103.47,103.22,103.4,34800.0,61.2852,61.3326,61.1844,61.2911,34800.0
2008-07-07 11:40:00,103.4,103.47,103.21,103.24,25600.0,61.2911,61.3326,61.1785,61.1962,25600.0
2008-07-07 11:45:00,103.21,103.32,103.01,103.04,27400.0,61.1785,61.2437,61.0599,61.0777,27400.0
2008-07-07 11:50:00,103.04,103.22,103.04,103.11,92200.0,61.0777,61.1844,61.0777,61.1192,92200.0
2008-07-07 11:55:00,103.11,103.36,103.04,103.25,41300.0,61.1192,61.2674,61.0777,61.2022,41300.0
2008-07-07 12:00:00,103.23,103.41,103.19,103.34,16000.0,61.1903,61.297,61.1666,61.2555,16000.0
2008-07-07 12:05:00,103.38,103.59,103.34,103.53,28600.0,61.2792,61.4037,61.2555,61.3681,28600.0
2008-07-07 12:10:00,103.57,103.64,103.43,103.47,30400.0,61.3919,61.4333,61.3089,61.3326,30400.0
2008-07-07 12:15:00,103.45,103.45,102.98,102.98,33400.0,61.3207,61.3207,61.0421,61.0421,33400.0
2008-07-07 12:20:00,102.99,103.01,102.53,102.57,41900.0,61.0481,61.0599,60.7754,60.7991,41900.0
2008-07-07 12:25:00,102.53,102.89,102.46,102.46,86200.0,60.7754,60.9888,60.7339,60.7339,86200.0
2008-07-07 12:30:00,102.49,102.67,102.47,102.59,55600.0,60.7517,60.8584,60.7398,60.811,55600.0
2008-07-07 12:35:00,102.57,103.08,102.54,102.91,71100.0,60.7991,61.1014,60.7813,61.0006,71100.0
2008-07-07 12:40:00,102.94,103.26,102.87,102.94,33100.0,61.0184,61.2081,60.9769,61.0184,33100.0
2008-07-07 12:45:00,102.95,103.05,102.74,102.77,25400.0,61.0243,61.0836,60.8999,60.9177,25400.0
2008-07-07 12:50:00,102.78,103.1,102.76,103.0,61400.0,60.9236,61.1133,60.9117,61.054,61400.0
2008-07-07 12:55:00,103.04,103.04,102.49,102.75,59600.0,61.0777,61.0777,60.7517,60.9058,59600.0
2008-07-07 13:00:00,102.79,102.79,102.3,102.55,58900.0,60.9295,60.9295,60.6391,60.7872,58900.0
2008-07-07 13:05:00,102.49,102.51,102.26,102.35,15000.0,60.7517,60.7635,60.6153,60.6687,15000.0
2008-07-07 13:10:00,102.33,102.42,102.12,102.12,236100.0,60.6568,60.7102,60.5324,60.5324,236100.0
2008-07-07 13:15:00,102.12,102.17,102.04,102.05,56900.0,60.5324,60.562,60.4849,60.4909,56900.0
2008-07-07 13:20:00,102.03,102.35,101.92,102.35,33300.0,60.479,60.6687,60.4138,60.6687,33300.0
2008-07-07 13:25:00,102.35,102.61,102.32,102.54,33100.0,60.6687,60.8228,60.6509,60.7813,33100.0
2008-07-07 13:30:00,102.54,102.86,102.54,102.77,36600.0,60.7813,60.971,60.7813,60.9177,36600.0
2008-07-07 13:35:00,102.77,102.81,102.51,102.62,26800.0,60.9177,60.9414,60.7635,60.8287,26800.0
2008-07-07 13:40:00,102.64,102.77,102.62,102.66,31700.0,60.8406,60.9177,60.8287,60.8524,31700.0
2008-07-07 13:45:00,102.69,102.98,102.69,102.83,31900.0,60.8702,61.0421,60.8702,60.9532,31900.0
2008-07-07 13:50:00,102.83,102.83,102.47,102.47,41900.0,60.9532,60.9532,60.7398,60.7398,41900.0
2008-07-07 13:55:00,102.47,102.73,102.47,102.64,25400.0,60.7398,60.8939,60.7398,60.8406,25400.0
2008-07-07 14:00:00,102.63,103.02,102.63,102.98,32700.0,60.8347,61.0658,60.8347,61.0421,32700.0
2008-07-07 14:05:00,102.96,102.96,102.36,102.57,28000.0,61.0303,61.0303,60.6746,60.7991,28000.0
2008-07-07 14:10:00,102.56,102.82,102.46,102.82,36300.0,60.7932,60.9473,60.7339,60.9473,36300.0
2008-07-07 14:15:00,102.82,102.84,102.59,102.59,17500.0,60.9473,60.9591,60.811,60.811,17500.0
2008-07-07 14:20:00,102.62,102.86,102.54,102.74,45300.0,60.8287,60.971,60.7813,60.8999,45300.0
2008-07-07 14:25:00,102.74,102.74,102.46,102.55,37900.0,60.8999,60.8999,60.7339,60.7872,37900.0
2008-07-07 14:30:00,102.52,102.64,102.43,102.55,40100.0,60.7695,60.8406,60.7161,60.7872,40100.0
2008-07-07 14:35:00,102.56,102.62,102.43,102.51,29800.0,60.7932,60.8287,60.7161,60.7635,29800.0
2008-07-07 14:40:00,102.51,102.57,102.42,102.42,33900.0,60.7635,60.7991,60.7102,60.7102,33900.0
2008-07-07 14:45:00,102.41,102.56,102.3,102.54,54900.0,60.7043,60.7932,60.6391,60.7813,54900.0
2008-07-07 14:50:00,102.49,102.65,102.43,102.55,25900.0,60.7517,60.8465,60.7161,60.7872,25900.0
2008-07-07 14:55:00,102.5,102.75,102.46,102.75,30600.0,60.7576,60.9058,60.7339,60.9058,30600.0
2008-07-07 15:00:00,102.77,103.01,102.74,102.85,30600.0,60.9177,61.0599,60.8999,60.9651,30600.0
2008-07-07 15:05:00,102.85,102.95,102.74,102.78,31100.0,60.9651,61.0243,60.8999,60.9236,31100.0
2008-07-07 15:10:00,102.77,102.95,102.7,102.86,25500.0,60.9177,61.0243,60.8762,60.971,25500.0
2008-07-07 15:15:00,102.84,103.09,102.84,103.05,101500.0,60.9591,61.1073,60.9591,61.0836,101500.0
2008-07-07 15:20:00,103.01,103.2,102.86,103.02,110000.0,61.0599,61.1725,60.971,61.0658,110000.0
2008-07-07 15:25:00,103.01,103.34,103.0,103.34,64300.0,61.0599,61.2555,61.054,61.2555,64300.0
2008-07-07 15:30:00,103.34,103.45,103.17,103.45,40300.0,61.2555,61.3207,61.1548,61.3207,40300.0
2008-07-07 15:35:00,103.42,103.5,103.21,103.49,47900.0,61.3029,61.3504,61.1785,61.3444,47900.0
2008-07-07 15:40:00,103.48,103.62,103.16,103.21,43800.0,61.3385,61.4215,61.1488,61.1785,43800.0
2008-07-07 15:45:00,103.21,103.26,102.99,103.06,52700.0,61.1785,61.2081,61.0481,61.0895,52700.0
2008-07-07 15:50:00,103.1,103.19,102.86,102.86,88500.0,61.1133,61.1666,60.971,60.971,88500.0
2008-07-07 15:55:00,102.85,102.96,102.67,102.67,95600.0,60.9651,61.0303,60.8584,60.8584,95600.0
2008-07-08 09:30:00,102.72,103.23,102.26,102.52,42100.0,60.888,61.1903,60.6153,60.7695,42100.0
2008-07-08 09:35:00,102.52,103.79,102.52,103.44,30300.0,60.7695,61.5223,60.7695,61.3148,30300.0
2008-07-08 09:40:00,103.38,103.67,103.18,103.19,37800.0,61.2792,61.4511,61.1607,61.1666,37800.0
2008-07-08 09:45:00,103.23,103.78,103.21,103.63,33200.0,61.1903,61.5163,61.1785,61.4274,33200.0
2008-07-08 09:50:00,103.65,104.0,103.62,103.97,28200.0,61.4393,61.6467,61.4215,61.629,28200.0
2008-07-08 09:55:00,103.94,104.24,103.87,104.05,36200.0,61.6112,61.789,61.5697,61.6764,36200.0
2008-07-08 10:00:00,104.02,104.18,103.5,103.83,60600.0,61.6586,61.7534,61.3504,61.546,60600.0
2008-07-08 10:05:00,103.84,103.97,103.72,103.84,29000.0,61.5519,61.629,61.4808,61.5519,29000.0
2008-07-08 10:10:00,103.84,103.87,103.5,103.5,37900.0,61.5519,61.5697,61.3504,61.3504,37900.0
2008-07-08 10:15:00,103.48,103.85,103.33,103.67,47200.0,61.3385,61.5578,61.2496,61.4511,47200.0
2008-07-08 10:20:00,103.67,104.07,103.65,103.91,39800.0,61.4511,61.6882,61.4393,61.5934,39800.0
2008-07-08 10:25:00,103.98,103.99,103.71,103.91,19500.0,61.6349,61.6408,61.4748,61.5934,19500.0
2008-07-08 10:30:00,103.88,104.11,103.46,103.56,35100.0,61.5756,61.7119,61.3267,61.3859,35100.0
2008-07-08 10:35:00,103.59,103.61,103.28,103.32,37100.0,61.4037,61.4156,61.22,61.2437,37100.0
2008-07-08 10:40:00,103.25,103.42,103.09,103.42,25600.0,61.2022,61.3029,61.1073,61.3029,25600.0
2008-07-08 10:45:00,103.43,103.61,103.25,103.55,17100.0,61.3089,61.4156,61.2022,61.38,17100.0
2008-07-08 10:50:00,103.55,103.81,103.54,103.6,64700.0,61.38,61.5341,61.3741,61.4096,64700.0
2008-07-08 10:55:00,103.57,103.79,103.47,103.53,28700.0,61.3919,61.5223,61.3326,61.3681,28700.0
2008-07-08 11:00:00,103.5,103.68,103.34,103.41,29600.0,61.3504,61.4571,61.2555,61.297,29600.0
2008-07-08 11:05:00,103.42,103.53,103.25,103.53,19000.0,61.3029,61.3681,61.2022,61.3681,19000.0
2008-07-08 11:10:00,103.53,103.7,103.46,103.57,32200.0,61.3681,61.4689,61.3267,61.3919,32200.0
2008-07-08 11:15:00,103.55,103.61,103.33,103.48,36300.0,61.38,61.4156,61.2496,61.3385,36300.0
2008-07-08 11:20:00,103.47,103.92,103.44,103.85,30000.0,61.3326,61.5993,61.3148,61.5578,30000.0
2008-07-08 11:25:00,103.83,104.27,103.83,104.21,22900.0,61.546,61.8068,61.546,61.7712,22900.0
2008-07-08 11:30:00,104.15,104.24,104.04,104.24,16400.0,61.7357,61.789,61.6705,61.789,16400.0
2008-07-08 11:35:00,104.19,104.19,103.96,104.01,22300.0,61.7594,61.7594,61.623,61.6527,22300.0
2008-07-08 11:40:00,104.0,104.11,103.87,104.0,24300.0,61.6467,61.7119,61.5697,61.6467,24300.0
2008-07-08 11:45:00,103.97,104.16,103.93,103.95,15100.0,61.629,61.7416,61.6052,61.6171,15100.0
2008-07-08 11:50:00,103.95,104.02,103.8,103.8,13400.0,61.6171,61.6586,61.5282,61.5282,13400.0
2008-07-08 11:55:00,103.8,103.98,103.8,103.88,19400.0,61.5282,61.6349,61.5282,61.5756,19400.0
2008-07-08 12:00:00,103.89,104.07,103.84,103.94,61700.0,61.5815,61.6882,61.5519,61.6112,61700.0
2008-07-08 12:05:00,103.92,104.09,103.9,103.97,23900.0,61.5993,61.7001,61.5875,61.629,23900.0
2008-07-08 12:10:00,103.95,103.97,103.78,103.87,29700.0,61.6171,61.629,61.5163,61.5697,29700.0
2008-07-08 12:15:00,103.9,104.13,103.86,103.86,18100.0,61.5875,61.7238,61.5638,61.5638,18100.0
2008-07-08 12:20:00,103.86,104.17,103.78,104.14,23400.0,61.5638,61.7475,61.5163,61.7297,23400.0
2008-07-08 12:25:00,104.13,104.13,103.88,104.0,18300.0,61.7238,61.7238,61.5756,61.6467,18300.0
2008-07-08 12:30:00,104.02,104.16,103.95,104.02,11000.0,61.6586,61.7416,61.6171,61.6586,11000.0
2008-07-08 12:35:00,104.02,104.09,103.97,103.99,17300.0,61.6586,61.7001,61.629,61.6408,17300.0
2008-07-08 12:40:00,103.96,104.05,103.88,103.88,46000.0,61.623,61.6764,61.5756,61.5756,46000.0
2008-07-08 12:45:00,103.89,103.9,103.71,103.87,41900.0,61.5815,61.5875,61.4748,61.5697,41900.0
2008-07-08 12:50:00,103.86,104.0,103.81,103.94,54200.0,61.5638,61.6467,61.5341,61.6112,54200.0
2008-07-08 12:55:00,103.99,104.17,103.89,104.06,27500.0,61.6408,61.7475,61.5815,61.6823,27500.0
2008-07-08 13:00:00,104.05,104.09,103.96,104.02,16800.0,61.6764,61.7001,61.623,61.6586,16800.0
2008-07-08 13:05:00,104.0,104.18,103.99,104.12,10700.0,61.6467,61.7534,61.6408,61.7179,10700.0
2008-07-08 13:10:00,104.13,104.17,103.99,104.01,15100.0,61.7238,61.7475,61.6408,61.6527,15100.0
2008-07-08 13:15:00,103.99,104.0,103.81,103.89,26700.0,61.6408,61.6467,61.5341,61.5815,26700.0
2008-07-08 13:20:00,103.91,103.97,103.77,103.86,18100.0,61.5934,61.629,61.5104,61.5638,18100.0
2008-07-08 13:25:00,103.83,104.05,103.82,103.94,17700.0,61.546,61.6764,61.54,61.6112,17700.0
2008-07-08 13:30:00,103.91,104.09,103.84,103.98,12700.0,61.5934,61.7001,61.5519,61.6349,12700.0
2008-07-08 13:35:00,104.0,104.02,103.89,103.89,25500.0,61.6467,61.6586,61.5815,61.5815,25500.0
2008-07-08 13:40:00,103.89,104.07,103.8,103.98,369400.0,61.5815,61.6882,61.5282,61.6349,369400.0
2008-07-08 13:45:00,103.99,104.05,103.82,103.86,17600.0,61.6408,61.6764,61.54,61.5638,17600.0
2008-07-08 13:50:00,103.88,104.09,103.85,103.91,29800.0,61.5756,61.7001,61.5578,61.5934,29800.0
2008-07-08 13:55:00,103.93,104.18,103.91,104.06,41900.0,61.6052,61.7534,61.5934,61.6823,41900.0
2008-07-08 14:00:00,104.07,104.16,103.94,104.1,21200.0,61.6882,61.7416,61.6112,61.706,21200.0
2008-07-08 14:05:00,104.09,104.21,104.01,104.01,23500.0,61.7001,61.7712,61.6527,61.6527,23500.0
2008-07-08 14:10:00,104.02,104.2,104.0,104.01,31000.0,61.6586,61.7653,61.6467,61.6527,31000.0
2008-07-08 14:15:00,103.98,104.02,103.87,104.0,69900.0,61.6349,61.6586,61.5697,61.6467,69900.0
2008-07-08 14:20:00,104.03,104.05,103.85,103.86,77100.0,61.6645,61.6764,61.5578,61.5638,77100.0
2008-07-08 14:25:00,103.86,103.98,103.77,103.97,24200.0,61.5638,61.6349,61.5104,61.629,24200.0
2008-07-08 14:30:00,103.97,104.04,103.84,103.87,41600.0,61.629,61.6705,61.5519,61.5697,41600.0
2008-07-08 14:35:00,103.89,104.08,103.85,103.91,85200.0,61.5815,61.6942,61.5578,61.5934,85200.0
2008-07-08 14:40:00,103.92,104.15,103.92,104.0,48900.0,61.5993,61.7357,61.5993,61.6467,48900.0
2008-07-08 14:45:00,104.04,104.09,103.93,103.95,40500.0,61.6705,61.7001,61.6052,61.6171,40500.0
2008-07-08 14:50:00,103.95,104.05,103.86,103.9,40300.0,61.6171,61.6764,61.5638,61.5875,40300.0
2008-07-08 14:55:00,103.91,104.14,103.76,104.09,66100.0,61.5934,61.7297,61.5045,61.7001,66100.0
2008-07-08 15:00:00,104.07,104.16,103.95,104.0,46200.0,61.6882,61.7416,61.6171,61.6467,46200.0
2008-07-08 15:05:00,104.01,104.09,103.93,104.02,68100.0,61.6527,61.7001,61.6052,61.6586,68100.0
2008-07-08 15:10:00,104.01,104.03,103.86,103.95,68900.0,61.6527,61.6645,61.5638,61.6171,68900.0
2008-07-08 15:15:00,103.95,104.05,103.89,104.0,71000.0,61.6171,61.6764,61.5815,61.6467,71000.0
2008-07-08 15:20:00,104.01,104.05,103.8,103.82,80900.0,61.6527,61.6764,61.5282,61.54,80900.0
2008-07-08 15:25:00,103.83,103.91,103.74,103.77,60700.0,61.546,61.5934,61.4926,61.5104,60700.0
2008-07-08 15:30:00,103.8,103.8,103.62,103.63,86600.0,61.5282,61.5282,61.4215,61.4274,86600.0
2008-07-08 15:35:00,103.62,103.71,103.52,103.59,134600.0,61.4215,61.4748,61.3622,61.4037,134600.0
2008-07-08 15:40:00,103.59,103.71,103.56,103.69,118500.0,61.4037,61.4748,61.3859,61.463,118500.0
2008-07-08 15:45:00,103.68,103.84,103.62,103.81,117900.0,61.4571,61.5519,61.4215,61.5341,117900.0
2008-07-08 15:50:00,103.81,103.85,103.73,103.76,110400.0,61.5341,61.5578,61.4867,61.5045,110400.0
2008-07-08 15:55:00,103.75,103.82,103.63,103.65,134300.0,61.4986,61.54,61.4274,61.4393,134300.0
2008-07-09 09:30:00,104.13,104.13,103.51,103.61,29700.0,61.7238,61.7238,61.3563,61.4156,29700.0
2008-07-09 09:35:00,103.61,103.74,103.37,103.41,40700.0,61.4156,61.4926,61.2733,61.297,40700.0
2008-07-09 09:40:00,103.41,103.43,103.01,103.34,41000.0,61.297,61.3089,61.0599,61.2555,41000.0
2008-07-09 09:45:00,103.34,103.5,103.14,103.25,35900.0,61.2555,61.3504,61.137,61.2022,35900.0
2008-07-09 09:50:00,103.26,103.28,102.82,103.07,35700.0,61.2081,61.22,60.9473,61.0955,35700.0
2008-07-09 09:55:00,103.07,103.08,102.94,103.02,29400.0,61.0955,61.1014,61.0184,61.0658,29400.0
2008-07-09 10:00:00,103.02,103.14,102.93,103.05,48500.0,61.0658,61.137,61.0125,61.0836,48500.0
2008-07-09 10:05:00,103.05,103.09,102.95,103.01,48300.0,61.0836,61.1073,61.0243,61.0599,48300.0
2008-07-09 10:10:00,103.04,103.06,102.94,102.98,42900.0,61.0777,61.0895,61.0184,61.0421,42900.0
2008-07-09 10:15:00,102.98,103.08,102.96,102.98,36200.0,61.0421,61.1014,61.0303,61.0421,36200.0
2008-07-09 10:20:00,102.97,103.22,102.95,103.21,31500.0,61.0362,61.1844,61.0243,61.1785,31500.0
2008-07-09 10:25:00,103.23,103.33,103.17,103.25,24400.0,61.1903,61.2496,61.1548,61.2022,24400.0
2008-07-09 10:30:00,103.25,103.31,103.2,103.2,44100.0,61.2022,61.2377,61.1725,61.1725,44100.0
2008-07-09 10:35:00,103.2,103.37,102.98,103.2,45200.0,61.1725,61.2733,61.0421,61.1725,45200.0
2008-07-09 10:40:00,103.2,103.38,103.03,103.32,29300.0,61.1725,61.2792,61.0718,61.2437,29300.0
2008-07-09 10:45:00,103.31,103.32,103.13,103.24,55800.0,61.2377,61.2437,61.131,61.1962,55800.0
2008-07-09 10:50:00,103.23,103.31,103.14,103.22,63200.0,61.1903,61.2377,61.137,61.1844,63200.0
2008-07-09 10:55:00,103.25,103.3,103.17,103.22,42700.0,61.2022,61.2318,61.1548,61.1844,42700.0
2008-07-09 11:00:00,103.25,103.51,103.2,103.39,51500.0,61.2022,61.3563,61.1725,61.2852,51500.0
2008-07-09 11:05:00,103.4,103.51,103.35,103.38,33400.0,61.2911,61.3563,61.2614,61.2792,33400.0
2008-07-09 11:10:00,103.35,103.41,103.2,103.2,23100.0,61.2614,61.297,61.1725,61.1725,23100.0
2008-07-09 11:15:00,103.16,103.27,103.01,103.24,28400.0,61.1488,61.214,61.0599,61.1962,28400.0
2008-07-09 11:20:00,103.24,103.45,103.21,103.43,19200.0,61.1962,61.3207,61.1785,61.3089,19200.0
2008-07-09 11:25:00,103.39,103.4,103.2,103.28,11900.0,61.2852,61.2911,61.1725,61.22,11900.0
2008-07-09 11:30:00,103.25,103.29,103.12,103.13,25900.0,61.2022,61.2259,61.1251,61.131,25900.0
2008-07-09 11:35:00,103.14,103.15,103.02,103.06,16400.0,61.137,61.1429,61.0658,61.0895,16400.0
2008-07-09 11:40:00,103.06,103.16,102.88,102.94,54000.0,61.0895,61.1488,60.9829,61.0184,54000.0
2008-07-09 11:45:00,102.95,103.12,102.92,102.94,30700.0,61.0243,61.1251,61.0066,61.0184,30700.0
2008-07-09 11:50:00,102.94,102.95,102.8,102.93,25700.0,61.0184,61.0243,60.9354,61.0125,25700.0
2008-07-09 11:55:00,102.94,103.07,102.9,102.96,33400.0,61.0184,61.0955,60.9947,61.0303,33400.0
2008-07-09 12:00:00,102.95,102.95,102.64,102.66,16400.0,61.0243,61.0243,60.8406,60.8524,16400.0
2008-07-09 12:05:00,102.61,102.95,102.43,102.94,39800.0,60.8228,61.0243,60.7161,61.0184,39800.0
2008-07-09 12:10:00,102.95,103.11,102.93,103.08,28400.0,61.0243,61.1192,61.0125,61.1014,28400.0
2008-07-09 12:15:00,103.08,103.41,103.08,103.29,29700.0,61.1014,61.297,61.1014,61.2259,29700.0
2008-07-09 12:20:00,103.29,103.29,103.11,103.13,44400.0,61.2259,61.2259,61.1192,61.131,44400.0
2008-07-09 12:25:00,103.16,103.3,103.14,103.16,75900.0,61.1488,61.2318,61.137,61.1488,75900.0
2008-07-09 12:30:00,103.16,103.23,102.99,103.03,12900.0,61.1488,61.1903,61.0481,61.0718,12900.0
2008-07-09 12:35:00,103.0,103.11,102.88,102.94,19500.0,61.054,61.1192,60.9829,61.0184,19500.0
2008-07-09 12:40:00,102.94,103.06,102.92,103.04,14300.0,61.0184,61.0895,61.0066,61.0777,14300.0
2008-07-09 12:45:00,103.02,103.25,102.79,102.83,25100.0,61.0658,61.2022,60.9295,60.9532,25100.0
2008-07-09 12:50:00,102.86,103.08,102.86,103.04,39400.0,60.971,61.1014,60.971,61.0777,39400.0
2008-07-09 12:55:00,103.04,103.08,102.94,103.04,15700.0,61.0777,61.1014,61.0184,61.0777,15700.0
2008-07-09 13:00:00,103.07,103.08,102.86,102.99,51200.0,61.0955,61.1014,60.971,61.0481,51200.0
2008-07-09 13:05:00,102.98,103.11,102.83,102.88,15400.0,61.0421,61.1192,60.9532,60.9829,15400.0
2008-07-09 13:10:00,102.9,103.03,102.89,102.94,8000.0,60.9947,61.0718,60.9888,61.0184,8000.0
2008-07-09 13:15:00,102.94,103.18,102.93,103.14,14400.0,61.0184,61.1607,61.0125,61.137,14400.0
2008-07-09 13:20:00,103.15,103.24,103.09,103.15,19700.0,61.1429,61.1962,61.1073,61.1429,19700.0
2008-07-09 13:25:00,103.15,103.15,102.98,103.02,12000.0,61.1429,61.1429,61.0421,61.0658,12000.0
2008-07-09 13:30:00,103.05,103.19,103.02,103.19,9900.0,61.0836,61.1666,61.0658,61.1666,9900.0
2008-07-09 13:35:00,103.19,103.27,103.12,103.13,10200.0,61.1666,61.214,61.1251,61.131,10200.0
2008-07-09 13:40:00,103.13,103.21,103.07,103.12,15000.0,61.131,61.1785,61.0955,61.1251,15000.0
2008-07-09 13:45:00,103.11,103.28,103.06,103.28,19400.0,61.1192,61.22,61.0895,61.22,19400.0
2008-07-09 13:50:00,103.23,103.24,103.04,103.08,15800.0,61.1903,61.1962,61.0777,61.1014,15800.0
2008-07-09 13:55:00,103.07,103.23,103.05,103.12,31500.0,61.0955,61.1903,61.0836,61.1251,31500.0
2008-07-09 14:00:00,103.1,103.15,102.85,103.07,26900.0,61.1133,61.1429,60.9651,61.0955,26900.0
2008-07-09 14:05:00,103.06,103.13,102.94,103.1,36200.0,61.0895,61.131,61.0184,61.1133,36200.0
2008-07-09 14:10:00,103.12,103.19,103.1,103.13,19300.0,61.1251,61.1666,61.1133,61.131,19300.0
2008-07-09 14:15:00,103.11,103.11,102.85,102.85,80700.0,61.1192,61.1192,60.9651,60.9651,80700.0
2008-07-09 14:20:00,102.82,103.0,102.74,102.84,28000.0,60.9473,61.054,60.8999,60.9591,28000.0
2008-07-09 14:25:00,102.88,103.01,102.84,102.91,14500.0,60.9829,61.0599,60.9591,61.0006,14500.0
2008-07-09 14:30:00,102.91,103.05,102.9,103.0,10800.0,61.0006,61.0836,60.9947,61.054,10800.0
2008-07-09 14:35:00,103.0,103.08,102.87,103.03,16100.0,61.054,61.1014,60.9769,61.0718,16100.0
2008-07-09 14:40:00,103.02,103.11,102.96,102.99,12400.0,61.0658,61.1192,61.0303,61.0481,12400.0
2008-07-09 14:45:00,102.99,103.04,102.74,102.81,150500.0,61.0481,61.0777,60.8999,60.9414,150500.0
2008-07-09 14:50:00,102.81,102.88,102.57,102.62,59100.0,60.9414,60.9829,60.7991,60.8287,59100.0
2008-07-09 14:55:00,102.62,102.7,102.45,102.57,50800.0,60.8287,60.8762,60.728,60.7991,50800.0
2008-07-09 15:00:00,102.57,102.64,102.44,102.61,34300.0,60.7991,60.8406,60.722,60.8228,34300.0
2008-07-09 15:05:00,102.61,102.62,102.47,102.52,29300.0,60.8228,60.8287,60.7398,60.7695,29300.0
2008-07-09 15:10:00,102.52,102.65,102.51,102.56,50000.0,60.7695,60.8465,60.7635,60.7932,50000.0
2008-07-09 15:15:00,102.55,102.69,102.53,102.57,17600.0,60.7872,60.8702,60.7754,60.7991,17600.0
2008-07-09 15:20:00,102.58,102.8,102.54,102.76,68900.0,60.805,60.9354,60.7813,60.9117,68900.0
2008-07-09 15:25:00,102.73,102.97,102.72,102.93,71400.0,60.8939,61.0362,60.888,61.0125,71400.0
2008-07-09 15:30:00,102.95,102.96,102.81,102.91,42400.0,61.0243,61.0303,60.9414,61.0006,42400.0
2008-07-09 15:35:00,102.93,103.09,102.89,102.94,44500.0,61.0125,61.1073,60.9888,61.0184,44500.0
2008-07-09 15:40:00,102.94,102.96,102.49,102.51,34100.0,61.0184,61.0303,60.7517,60.7635,34100.0
2008-07-09 15:45:00,102.48,102.69,102.42,102.57,33600.0,60.7458,60.8702,60.7102,60.7991,33600.0
2008-07-09 15:50:00,102.56,102.65,102.5,102.56,59200.0,60.7932,60.8465,60.7576,60.7932,59200.0
2008-07-09 15:55:00,102.54,102.57,102.38,102.39,89700.0,60.7813,60.7991,60.6865,60.6924,89700.0
2008-07-10 09:30:00,102.31,102.99,102.17,102.6,107500.0,60.645,61.0481,60.562,60.8169,107500.0
2008-07-10 09:35:00,102.62,102.94,102.48,102.48,38000.0,60.8287,61.0184,60.7458,60.7458,38000.0
2008-07-10 09:40:00,102.55,103.21,102.55,103.18,36200.0,60.7872,61.1785,60.7872,61.1607,36200.0
2008-07-10 09:45:00,103.21,103.41,102.85,102.96,53800.0,61.1785,61.297,60.9651,61.0303,53800.0
2008-07-10 09:50:00,102.96,103.32,102.96,103.19,36600.0,61.0303,61.2437,61.0303,61.1666,36600.0
2008-07-10 09:55:00,103.16,103.19,103.04,103.15,48800.0,61.1488,61.1666,61.0777,61.1429,48800.0
2008-07-10 10:00:00,103.1,103.31,102.97,102.97,62500.0,61.1133,61.2377,61.0362,61.0362,62500.0
2008-07-10 10:05:00,102.97,103.17,102.83,103.1,15000.0,61.0362,61.1548,60.9532,61.1133,15000.0
2008-07-10 10:10:00,103.07,103.13,102.86,102.86,13400.0,61.0955,61.131,60.971,60.971,13400.0
2008-07-10 10:15:00,102.87,102.91,102.79,102.87,119500.0,60.9769,61.0006,60.9295,60.9769,119500.0
2008-07-10 10:20:00,102.87,103.01,102.76,102.83,29900.0,60.9769,61.0599,60.9117,60.9532,29900.0
2008-07-10 10:25:00,102.82,102.94,102.72,102.8,33300.0,60.9473,61.0184,60.888,60.9354,33300.0
2008-07-10 10:30:00,102.79,102.83,102.35,102.71,22300.0,60.9295,60.9532,60.6687,60.8821,22300.0
2008-07-10 10:35:00,102.71,102.81,102.25,102.31,48300.0,60.8821,60.9414,60.6094,60.645,48300.0
2008-07-10 10:40:00,102.31,102.47,102.23,102.3,29900.0,60.645,60.7398,60.5976,60.6391,29900.0
2008-07-10 10:45:00,102.28,102.57,102.19,102.25,26500.0,60.6272,60.7991,60.5739,60.6094,26500.0
2008-07-10 10:50:00,102.13,102.31,101.85,101.85,63500.0,60.5383,60.645,60.3723,60.3723,63500.0
2008-07-10 10:55:00,101.83,102.29,101.77,102.11,63700.0,60.3605,60.6331,60.3249,60.5264,63700.0
2008-07-10 11:00:00,102.08,102.66,102.07,102.51,42100.0,60.5086,60.8524,60.5027,60.7635,42100.0
2008-07-10 11:05:00,102.5,102.61,102.32,102.46,15400.0,60.7576,60.8228,60.6509,60.7339,15400.0
2008-07-10 11:10:00,102.46,102.62,102.46,102.62,52900.0,60.7339,60.8287,60.7339,60.8287,52900.0
2008-07-10 11:15:00,102.61,102.72,102.5,102.67,42200.0,60.8228,60.888,60.7576,60.8584,42200.0
2008-07-10 11:20:00,102.63,102.86,102.57,102.86,17000.0,60.8347,60.971,60.7991,60.971,17000.0
2008-07-10 11:25:00,102.87,102.94,102.78,102.82,16400.0,60.9769,61.0184,60.9236,60.9473,16400.0
2008-07-10 11:30:00,102.79,103.2,102.79,103.07,26300.0,60.9295,61.1725,60.9295,61.0955,26300.0
2008-07-10 11:35:00,103.06,103.15,102.84,102.88,11600.0,61.0895,61.1429,60.9591,60.9829,11600.0
2008-07-10 11:40:00,102.9,103.0,102.88,103.0,7100.0,60.9947,61.054,60.9829,61.054,7100.0
2008-07-10 11:45:00,102.98,103.09,102.95,103.0,7400.0,61.0421,61.1073,61.0243,61.054,7400.0
2008-07-10 11:50:00,102.98,103.17,102.98,103.1,11500.0,61.0421,61.1548,61.0421,61.1133,11500.0
2008-07-10 11:55:00,103.12,103.15,103.06,103.12,11500.0,61.1251,61.1429,61.0895,61.1251,11500.0
2008-07-10 12:00:00,103.11,103.3,103.07,103.27,31800.0,61.1192,61.2318,61.0955,61.214,31800.0
2008-07-10 12:05:00,103.27,103.34,103.12,103.18,16900.0,61.214,61.2555,61.1251,61.1607,16900.0
2008-07-10 12:10:00,103.21,103.31,103.12,103.28,18000.0,61.1785,61.2377,61.1251,61.22,18000.0
2008-07-10 12:15:00,103.3,103.42,103.25,103.26,18600.0,61.2318,61.3029,61.2022,61.2081,18600.0
2008-07-10 12:20:00,103.25,103.35,103.01,103.1,34200.0,61.2022,61.2614,61.0599,61.1133,34200.0
2008-07-10 12:25:00,103.06,103.19,103.03,103.12,15800.0,61.0895,61.1666,61.0718,61.1251,15800.0
2008-07-10 12:30:00,103.16,103.18,102.92,102.98,21600.0,61.1488,61.1607,61.0066,61.0421,21600.0
2008-07-10 12:35:00,103.0,103.0,102.85,103.0,15400.0,61.054,61.054,60.9651,61.054,15400.0
2008-07-10 12:40:00,103.01,103.05,102.86,102.92,16400.0,61.0599,61.0836,60.971,61.0066,16400.0
2008-07-10 12:45:00,102.98,103.07,102.95,102.95,16200.0,61.0421,61.0955,61.0243,61.0243,16200.0
2008-07-10 12:50:00,102.92,102.98,102.65,102.7,22900.0,61.0066,61.0421,60.8465,60.8762,22900.0
2008-07-10 12:55:00,102.75,102.85,102.68,102.85,13600.0,60.9058,60.9651,60.8643,60.9651,13600.0
2008-07-10 13:00:00,102.85,103.07,102.85,103.02,9100.0,60.9651,61.0955,60.9651,61.0658,9100.0
2008-07-10 13:05:00,102.98,103.16,102.97,103.14,11700.0,61.0421,61.1488,61.0362,61.137,11700.0
2008-07-10 13:10:00,103.14,103.24,103.04,103.17,13200.0,61.137,61.1962,61.0777,61.1548,13200.0
2008-07-10 13:15:00,103.13,103.22,103.01,103.21,9000.0,61.131,61.1844,61.0599,61.1785,9000.0
2008-07-10 13:20:00,103.18,103.25,103.04,103.06,15500.0,61.1607,61.2022,61.0777,61.0895,15500.0
2008-07-10 13:25:00,103.05,103.14,102.97,103.06,14400.0,61.0836,61.137,61.0362,61.0895,14400.0
2008-07-10 13:30:00,103.08,103.21,103.08,103.16,17000.0,61.1014,61.1785,61.1014,61.1488,17000.0
2008-07-10 13:35:00,103.12,103.39,103.1,103.28,20700.0,61.1251,61.2852,61.1133,61.22,20700.0
2008-07-10 13:40:00,103.27,103.33,103.11,103.13,36200.0,61.214,61.2496,61.1192,61.131,36200.0
2008-07-10 13:45:00,103.12,103.21,103.03,103.21,17600.0,61.1251,61.1785,61.0718,61.1785,17600.0
2008-07-10 13:50:00,103.21,103.34,103.11,103.24,10900.0,61.1785,61.2555,61.1192,61.1962,10900.0
2008-07-10 13:55:00,103.25,103.28,102.97,102.97,13400.0,61.2022,61.22,61.0362,61.0362,13400.0
2008-07-10 14:00:00,102.97,103.22,102.85,103.21,42600.0,61.0362,61.1844,60.9651,61.1785,42600.0
2008-07-10 14:05:00,103.21,103.32,103.17,103.26,20900.0,61.1785,61.2437,61.1548,61.2081,20900.0
2008-07-10 14:10:00,103.23,103.29,103.08,103.12,20300.0,61.1903,61.2259,61.1014,61.1251,20300.0
2008-07-10 14:15:00,103.12,103.18,102.96,102.99,77900.0,61.1251,61.1607,61.0303,61.0481,77900.0
2008-07-10 14:20:00,102.99,103.07,102.88,102.88,22200.0,61.0481,61.0955,60.9829,60.9829,22200.0
2008-07-10 14:25:00,102.86,102.87,102.46,102.6,56600.0,60.971,60.9769,60.7339,60.8169,56600.0
2008-07-10 14:30:00,102.59,102.73,102.56,102.7,31500.0,60.811,60.8939,60.7932,60.8762,31500.0
2008-07-10 14:35:00,102.7,102.75,102.6,102.69,33300.0,60.8762,60.9058,60.8169,60.8702,33300.0
2008-07-10 14:40:00,102.69,102.73,102.5,102.64,62800.0,60.8702,60.8939,60.7576,60.8406,62800.0
2008-07-10 14:45:00,102.62,102.76,102.57,102.62,28400.0,60.8287,60.9117,60.7991,60.8287,28400.0
2008-07-10 14:50:00,102.59,102.71,102.31,102.52,21400.0,60.811,60.8821,60.645,60.7695,21400.0
2008-07-10 14:55:00,102.5,102.74,102.41,102.67,28800.0,60.7576,60.8999,60.7043,60.8584,28800.0
2008-07-10 15:00:00,102.66,103.06,102.62,102.93,42100.0,60.8524,61.0895,60.8287,61.0125,42100.0
2008-07-10 15:05:00,102.93,103.06,102.85,103.0,30400.0,61.0125,61.0895,60.9651,61.054,30400.0
2008-07-10 15:10:00,103.01,103.19,102.9,103.02,28000.0,61.0599,61.1666,60.9947,61.0658,28000.0
2008-07-10 15:15:00,103.04,103.15,102.9,102.95,28400.0,61.0777,61.1429,60.9947,61.0243,28400.0
2008-07-10 15:20:00,102.94,103.16,102.87,102.97,32400.0,61.0184,61.1488,60.9769,61.0362,32400.0
2008-07-10 15:25:00,102.98,103.16,102.94,103.07,35800.0,61.0421,61.1488,61.0184,61.0955,35800.0
2008-07-10 15:30:00,103.07,103.19,102.89,103.0,42300.0,61.0955,61.1666,60.9888,61.054,42300.0
2008-07-10 15:35:00,102.99,103.04,102.66,102.93,45600.0,61.0481,61.0777,60.8524,61.0125,45600.0
2008-07-10 15:40:00,102.91,103.23,102.88,103.04,68000.0,61.0006,61.1903,60.9829,61.0777,68000.0
2008-07-10 15:45:00,103.01,103.3,102.99,103.26,45400.0,61.0599,61.2318,61.0481,61.2081,45400.0
2008-07-10 15:50:00,103.29,103.42,103.12,103.35,53900.0,61.2259,61.3029,61.1251,61.2614,53900.0
2008-07-10 15:55:00,103.34,103.64,103.31,103.6,116700.0,61.2555,61.4333,61.2377,61.4096,116700.0
2008-07-11 09:30:00,102.54,102.67,101.97,102.31,34900.0,60.7813,60.8584,60.4434,60.645,34900.0
2008-07-11 09:35:00,102.31,102.4,101.77,102.18,60200.0,60.645,60.6983,60.3249,60.5679,60200.0
2008-07-11 09:40:00,102.18,102.18,101.66,102.08,60700.0,60.5679,60.5679,60.2597,60.5086,60700.0
2008-07-11 09:45:00,102.06,102.33,101.66,102.14,30700.0,60.4968,60.6568,60.2597,60.5442,30700.0
2008-07-11 09:50:00,102.12,102.28,101.87,102.19,29200.0,60.5324,60.6272,60.3842,60.5739,29200.0
2008-07-11 09:55:00,102.24,102.24,101.83,101.94,24600.0,60.6035,60.6035,60.3605,60.4257,24600.0
2008-07-11 10:00:00,101.93,101.97,101.63,101.79,25700.0,60.4197,60.4434,60.2419,60.3367,25700.0
2008-07-11 10:05:00,101.83,102.22,101.65,102.12,31800.0,60.3605,60.5916,60.2538,60.5324,31800.0
2008-07-11 10:10:00,102.12,102.16,101.78,101.84,25400.0,60.5324,60.5561,60.3308,60.3664,25400.0
2008-07-11 10:15:00,101.82,102.02,101.69,101.84,31200.0,60.3545,60.4731,60.2775,60.3664,31200.0
2008-07-11 10:20:00,101.78,101.86,101.57,101.72,23500.0,60.3308,60.3782,60.2063,60.2953,23500.0
2008-07-11 10:25:00,101.71,101.86,101.5,101.78,89200.0,60.2893,60.3782,60.1648,60.3308,89200.0
2008-07-11 10:30:00,101.73,101.86,101.53,101.68,51200.0,60.3012,60.3782,60.1826,60.2715,51200.0
2008-07-11 10:35:00,101.68,101.94,101.68,101.69,25100.0,60.2715,60.4257,60.2715,60.2775,25100.0
2008-07-11 10:40:00,101.72,102.1,101.72,102.0,24200.0,60.2953,60.5205,60.2953,60.4612,24200.0
2008-07-11 10:45:00,102.03,102.17,101.79,102.12,27400.0,60.479,60.562,60.3367,60.5324,27400.0
2008-07-11 10:50:00,102.18,102.25,102.0,102.0,18700.0,60.5679,60.6094,60.4612,60.4612,18700.0
2008-07-11 10:55:00,102.02,102.07,101.9,101.96,39200.0,60.4731,60.5027,60.402,60.4375,39200.0
2008-07-11 11:00:00,101.96,102.04,101.88,101.89,64000.0,60.4375,60.4849,60.3901,60.396,64000.0
2008-07-11 11:05:00,101.89,102.02,101.76,101.95,23000.0,60.396,60.4731,60.319,60.4316,23000.0
2008-07-11 11:10:00,101.95,102.24,101.93,102.2,20100.0,60.4316,60.6035,60.4197,60.5798,20100.0
2008-07-11 11:15:00,102.18,102.5,102.18,102.47,37200.0,60.5679,60.7576,60.5679,60.7398,37200.0
2008-07-11 11:20:00,102.48,102.48,102.02,102.12,153200.0,60.7458,60.7458,60.4731,60.5324,153200.0
2008-07-11 11:25:00,102.12,102.41,102.1,102.28,20900.0,60.5324,60.7043,60.5205,60.6272,20900.0
2008-07-11 11:30:00,102.24,102.37,102.0,102.37,26500.0,60.6035,60.6805,60.4612,60.6805,26500.0
2008-07-11 11:35:00,102.33,102.46,102.17,102.25,21800.0,60.6568,60.7339,60.562,60.6094,21800.0
2008-07-11 11:40:00,102.23,102.41,102.2,102.35,12700.0,60.5976,60.7043,60.5798,60.6687,12700.0
2008-07-11 11:45:00,102.35,102.35,101.95,102.01,14700.0,60.6687,60.6687,60.4316,60.4672,14700.0
2008-07-11 11:50:00,102.01,102.26,101.93,101.94,10100.0,60.4672,60.6153,60.4197,60.4257,10100.0
2008-07-11 11:55:00,101.95,102.1,101.9,102.07,83500.0,60.4316,60.5205,60.402,60.5027,83500.0
2008-07-11 12:00:00,102.1,102.1,101.92,102.01,18700.0,60.5205,60.5205,60.4138,60.4672,18700.0
2008-07-11 12:05:00,102.06,102.06,101.88,102.01,6300.0,60.4968,60.4968,60.3901,60.4672,6300.0
2008-07-11 12:10:00,101.98,102.26,101.9,102.06,14800.0,60.4494,60.6153,60.402,60.4968,14800.0
2008-07-11 12:15:00,102.06,102.07,101.93,102.05,7700.0,60.4968,60.5027,60.4197,60.4909,7700.0
2008-07-11 12:20:00,102.03,102.16,101.95,102.14,14000.0,60.479,60.5561,60.4316,60.5442,14000.0
2008-07-11 12:25:00,102.08,102.12,101.92,102.12,15500.0,60.5086,60.5324,60.4138,60.5324,15500.0
2008-07-11 12:30:00,102.13,102.13,101.79,101.93,16800.0,60.5383,60.5383,60.3367,60.4197,16800.0
2008-07-11 12:35:00,101.99,102.08,101.96,101.98,14900.0,60.4553,60.5086,60.4375,60.4494,14900.0
2008-07-11 12:40:00,101.98,102.22,101.94,102.08,18300.0,60.4494,60.5916,60.4257,60.5086,18300.0
2008-07-11 12:45:00,102.03,102.15,102.01,102.06,10600.0,60.479,60.5501,60.4672,60.4968,10600.0
2008-07-11 12:50:00,102.05,102.08,101.81,101.84,17100.0,60.4909,60.5086,60.3486,60.3664,17100.0
2008-07-11 12:55:00,101.86,102.0,101.82,101.9,15700.0,60.3782,60.4612,60.3545,60.402,15700.0
2008-07-11 13:00:00,101.89,101.95,101.84,101.9,9300.0,60.396,60.4316,60.3664,60.402,9300.0
2008-07-11 13:05:00,101.86,101.9,101.74,101.81,8100.0,60.3782,60.402,60.3071,60.3486,8100.0
2008-07-11 13:10:00,101.81,101.96,101.68,101.95,26700.0,60.3486,60.4375,60.2715,60.4316,26700.0
2008-07-11 13:15:00,101.94,102.17,101.93,102.13,13700.0,60.4257,60.562,60.4197,60.5383,13700.0
2008-07-11 13:20:00,102.12,102.23,102.01,102.18,15800.0,60.5324,60.5976,60.4672,60.5679,15800.0
2008-07-11 13:25:00,102.18,102.25,102.13,102.22,13600.0,60.5679,60.6094,60.5383,60.5916,13600.0
2008-07-11 13:30:00,102.2,102.29,102.15,102.19,23400.0,60.5798,60.6331,60.5501,60.5739,23400.0
2008-07-11 13:35:00,102.19,102.42,102.19,102.39,55900.0,60.5739,60.7102,60.5739,60.6924,55900.0
2008-07-11 13:40:00,102.37,102.61,102.3,102.45,54300.0,60.6805,60.8228,60.6391,60.728,54300.0
2008-07-11 13:45:00,102.45,102.53,102.32,102.51,53700.0,60.728,60.7754,60.6509,60.7635,53700.0
2008-07-11 13:50:00,102.52,102.59,102.36,102.52,44700.0,60.7695,60.811,60.6746,60.7695,44700.0
2008-07-11 13:55:00,102.53,102.77,102.46,102.51,15100.0,60.7754,60.9177,60.7339,60.7635,15100.0
2008-07-11 14:00:00,102.51,102.57,102.36,102.38,32800.0,60.7635,60.7991,60.6746,60.6865,32800.0
2008-07-11 14:05:00,102.38,102.66,102.38,102.5,22500.0,60.6865,60.8524,60.6865,60.7576,22500.0
2008-07-11 14:10:00,102.51,102.51,102.3,102.45,18800.0,60.7635,60.7635,60.6391,60.728,18800.0
2008-07-11 14:15:00,102.46,102.5,102.31,102.4,38500.0,60.7339,60.7576,60.645,60.6983,38500.0
2008-07-11 14:20:00,102.42,102.46,102.19,102.21,68100.0,60.7102,60.7339,60.5739,60.5857,68100.0
2008-07-11 14:25:00,102.25,102.35,102.12,102.17,26300.0,60.6094,60.6687,60.5324,60.562,26300.0
2008-07-11 14:30:00,102.16,102.2,102.02,102.05,32700.0,60.5561,60.5798,60.4731,60.4909,32700.0
2008-07-11 14:35:00,102.06,102.38,102.04,102.25,17800.0,60.4968,60.6865,60.4849,60.6094,17800.0
2008-07-11 14:40:00,102.29,102.46,102.2,102.46,20600.0,60.6331,60.7339,60.5798,60.7339,20600.0
2008-07-11 14:45:00,102.49,103.0,102.45,102.87,53800.0,60.7517,61.054,60.728,60.9769,53800.0
2008-07-11 14:50:00,102.91,103.47,102.87,102.96,51100.0,61.0006,61.3326,60.9769,61.0303,51100.0
2008-07-11 14:55:00,102.95,103.33,102.82,103.24,33500.0,61.0243,61.2496,60.9473,61.1962,33500.0
2008-07-11 15:00:00,103.24,103.73,103.02,103.62,53800.0,61.1962,61.4867,61.0658,61.4215,53800.0
2008-07-11 15:05:00,103.66,103.7,103.19,103.51,39400.0,61.4452,61.4689,61.1666,61.3563,39400.0
2008-07-11 15:10:00,103.52,103.55,102.85,102.85,49300.0,61.3622,61.38,60.9651,60.9651,49300.0
2008-07-11 15:15:00,102.82,103.14,102.81,102.88,23600.0,60.9473,61.137,60.9414,60.9829,23600.0
2008-07-11 15:20:00,102.88,103.13,102.64,102.93,80100.0,60.9829,61.131,60.8406,61.0125,80100.0
2008-07-11 15:25:00,102.93,103.15,102.78,102.99,66400.0,61.0125,61.1429,60.9236,61.0481,66400.0
2008-07-11 15:30:00,102.95,103.13,102.67,102.9,67600.0,61.0243,61.131,60.8584,60.9947,67600.0
2008-07-11 15:35:00,102.89,103.07,102.81,102.85,61100.0,60.9888,61.0955,60.9414,60.9651,61100.0
2008-07-11 15:40:00,102.85,102.85,102.59,102.68,82100.0,60.9651,60.9651,60.811,60.8643,82100.0
2008-07-11 15:45:00,102.76,103.05,102.71,102.93,50900.0,60.9117,61.0836,60.8821,61.0125,50900.0
2008-07-11 15:50:00,102.96,103.25,102.95,103.01,48000.0,61.0303,61.2022,61.0243,61.0599,48000.0
2008-07-11 15:55:00,103.01,103.05,102.68,102.75,68000.0,61.0599,61.0836,60.8643,60.9058,68000.0
2008-07-14 09:30:00,103.51,103.51,102.82,102.99,39100.0,61.3563,61.3563,60.9473,61.0481,39100.0
2008-07-14 09:35:00,102.94,103.15,102.91,102.99,36800.0,61.0184,61.1429,61.0006,61.0481,36800.0
2008-07-14 09:40:00,103.0,103.09,102.64,102.78,45100.0,61.054,61.1073,60.8406,60.9236,45100.0
2008-07-14 09:45:00,102.8,103.14,102.7,102.99,45900.0,60.9354,61.137,60.8762,61.0481,45900.0
2008-07-14 09:50:00,102.96,103.04,102.65,102.69,26000.0,61.0303,61.0777,60.8465,60.8702,26000.0
2008-07-14 09:55:00,102.67,103.08,102.65,102.73,22500.0,60.8584,61.1014,60.8465,60.8939,22500.0
2008-07-14 10:00:00,102.73,102.76,102.43,102.68,32400.0,60.8939,60.9117,60.7161,60.8643,32400.0
2008-07-14 10:05:00,102.65,102.71,102.43,102.6,24500.0,60.8465,60.8821,60.7161,60.8169,24500.0
2008-07-14 10:10:00,102.62,102.7,102.29,102.65,25100.0,60.8287,60.8762,60.6331,60.8465,25100.0
2008-07-14 10:15:00,102.66,102.77,102.53,102.64,19100.0,60.8524,60.9177,60.7754,60.8406,19100.0
2008-07-14 10:20:00,102.69,102.69,102.39,102.43,10400.0,60.8702,60.8702,60.6924,60.7161,10400.0
2008-07-14 10:25:00,102.42,102.48,102.27,102.36,11100.0,60.7102,60.7458,60.6213,60.6746,11100.0
2008-07-14 10:30:00,102.41,102.76,102.4,102.6,18500.0,60.7043,60.9117,60.6983,60.8169,18500.0
2008-07-14 10:35:00,102.62,102.79,102.48,102.48,19700.0,60.8287,60.9295,60.7458,60.7458,19700.0
2008-07-14 10:40:00,102.51,102.54,102.07,102.07,22200.0,60.7635,60.7813,60.5027,60.5027,22200.0
2008-07-14 10:45:00,102.06,102.07,101.87,102.0,28900.0,60.4968,60.5027,60.3842,60.4612,28900.0
2008-07-14 10:50:00,102.01,102.13,101.86,102.09,15600.0,60.4672,60.5383,60.3782,60.5146,15600.0
2008-07-14 10:55:00,102.11,102.41,101.99,102.41,13800.0,60.5264,60.7043,60.4553,60.7043,13800.0
2008-07-14 11:00:00,102.42,102.48,102.08,102.14,23900.0,60.7102,60.7458,60.5086,60.5442,23900.0
2008-07-14 11:05:00,102.17,102.2,101.98,102.01,10800.0,60.562,60.5798,60.4494,60.4672,10800.0
2008-07-14 11:10:00,102.03,102.03,101.86,102.0,14800.0,60.479,60.479,60.3782,60.4612,14800.0
2008-07-14 11:15:00,102.05,102.18,101.94,101.99,12700.0,60.4909,60.5679,60.4257,60.4553,12700.0
2008-07-14 11:20:00,101.99,102.04,101.79,101.83,9200.0,60.4553,60.4849,60.3367,60.3605,9200.0
2008-07-14 11:25:00,101.83,102.02,101.76,102.02,9000.0,60.3605,60.4731,60.319,60.4731,9000.0
2008-07-14 11:30:00,102.07,102.16,101.72,101.74,13200.0,60.5027,60.5561,60.2953,60.3071,13200.0
2008-07-14 11:35:00,101.71,102.07,101.71,101.98,10000.0,60.2893,60.5027,60.2893,60.4494,10000.0
2008-07-14 11:40:00,102.03,102.22,101.95,102.13,18900.0,60.479,60.5916,60.4316,60.5383,18900.0
2008-07-14 11:45:00,102.12,102.12,101.78,101.82,40800.0,60.5324,60.5324,60.3308,60.3545,40800.0
2008-07-14 11:50:00,101.84,101.84,101.53,101.55,30000.0,60.3664,60.3664,60.1826,60.1945,30000.0
2008-07-14 11:55:00,101.57,101.73,101.22,101.55,41700.0,60.2063,60.3012,59.9989,60.1945,41700.0
2008-07-14 12:00:00,101.55,101.55,101.26,101.36,48300.0,60.1945,60.1945,60.0226,60.0819,48300.0
2008-07-14 12:05:00,101.36,101.51,101.16,101.28,38700.0,60.0819,60.1708,59.9633,60.0344,38700.0
2008-07-14 12:10:00,101.31,101.59,101.29,101.35,30300.0,60.0522,60.2182,60.0404,60.0759,30300.0
2008-07-14 12:15:00,101.39,101.73,101.38,101.53,13600.0,60.0996,60.3012,60.0937,60.1826,13600.0
2008-07-14 12:20:00,101.56,101.67,101.48,101.52,14100.0,60.2004,60.2656,60.153,60.1767,14100.0
2008-07-14 12:25:00,101.5,101.53,101.34,101.44,18500.0,60.1648,60.1826,60.07,60.1293,18500.0
2008-07-14 12:30:00,101.42,101.58,101.15,101.23,28400.0,60.1174,60.2123,59.9574,60.0048,28400.0
2008-07-14 12:35:00,101.26,101.49,101.11,101.43,26200.0,60.0226,60.1589,59.9337,60.1234,26200.0
2008-07-14 12:40:00,101.44,101.49,101.3,101.37,15500.0,60.1293,60.1589,60.0463,60.0878,15500.0
2008-07-14 12:45:00,101.38,101.55,101.34,101.42,16600.0,60.0937,60.1945,60.07,60.1174,16600.0
2008-07-14 12:50:00,101.45,101.5,101.35,101.47,12200.0,60.1352,60.1648,60.0759,60.1471,12200.0
2008-07-14 12:55:00,101.45,101.57,101.15,101.15,16200.0,60.1352,60.2063,59.9574,59.9574,16200.0
2008-07-14 13:00:00,101.2,101.21,100.85,101.0,69000.0,59.987,59.9929,59.7796,59.8685,69000.0
2008-07-14 13:05:00,101.0,101.0,100.62,100.86,51300.0,59.8685,59.8685,59.6432,59.7855,51300.0
2008-07-14 13:10:00,100.9,101.0,100.73,100.98,29200.0,59.8092,59.8685,59.7084,59.8566,29200.0
2008-07-14 13:15:00,101.0,101.08,100.99,101.07,14100.0,59.8685,59.9159,59.8625,59.91,14100.0
2008-07-14 13:20:00,101.08,101.23,101.06,101.1,11800.0,59.9159,60.0048,59.904,59.9277,11800.0
2008-07-14 13:25:00,101.08,101.23,100.97,101.2,18300.0,59.9159,60.0048,59.8507,59.987,18300.0
2008-07-14 13:30:00,101.25,101.33,101.1,101.3,22800.0,60.0167,60.0641,59.9277,60.0463,22800.0
2008-07-14 13:35:00,101.3,101.55,101.28,101.55,18400.0,60.0463,60.1945,60.0344,60.1945,18400.0
2008-07-14 13:40:00,101.57,101.61,101.38,101.55,32200.0,60.2063,60.2301,60.0937,60.1945,32200.0
2008-07-14 13:45:00,101.55,101.73,101.5,101.59,20700.0,60.1945,60.3012,60.1648,60.2182,20700.0
2008-07-14 13:50:00,101.61,101.68,101.47,101.47,13600.0,60.2301,60.2715,60.1471,60.1471,13600.0
2008-07-14 13:55:00,101.5,101.52,101.33,101.52,12400.0,60.1648,60.1767,60.0641,60.1767,12400.0
2008-07-14 14:00:00,101.54,101.58,101.48,101.56,13700.0,60.1886,60.2123,60.153,60.2004,13700.0
2008-07-14 14:05:00,101.54,101.7,101.45,101.5,16700.0,60.1886,60.2834,60.1352,60.1648,16700.0
2008-07-14 14:10:00,101.54,101.68,101.39,101.39,22000.0,60.1886,60.2715,60.0996,60.0996,22000.0
2008-07-14 14:15:00,101.39,101.57,101.35,101.47,19300.0,60.0996,60.2063,60.0759,60.1471,19300.0
2008-07-14 14:20:00,101.46,101.53,101.38,101.49,21100.0,60.1411,60.1826,60.0937,60.1589,21100.0
2008-07-14 14:25:00,101.54,101.58,101.45,101.49,20900.0,60.1886,60.2123,60.1352,60.1589,20900.0
2008-07-14 14:30:00,101.5,101.58,101.5,101.54,15500.0,60.1648,60.2123,60.1648,60.1886,15500.0
2008-07-14 14:35:00,101.53,101.61,101.48,101.59,15400.0,60.1826,60.2301,60.153,60.2182,15400.0
2008-07-14 14:40:00,101.61,101.61,101.42,101.46,49500.0,60.2301,60.2301,60.1174,60.1411,49500.0
2008-07-14 14:45:00,101.46,101.49,101.35,101.44,37700.0,60.1411,60.1589,60.0759,60.1293,37700.0
2008-07-14 14:50:00,101.44,101.51,101.34,101.48,23900.0,60.1293,60.1708,60.07,60.153,23900.0
2008-07-14 14:55:00,101.47,101.62,101.45,101.55,8800.0,60.1471,60.236,60.1352,60.1945,8800.0
2008-07-14 15:00:00,101.54,101.64,101.5,101.63,11600.0,60.1886,60.2478,60.1648,60.2419,11600.0
2008-07-14 15:05:00,101.63,101.63,101.42,101.57,26600.0,60.2419,60.2419,60.1174,60.2063,26600.0
2008-07-14 15:10:00,101.6,101.6,101.49,101.53,20400.0,60.2241,60.2241,60.1589,60.1826,20400.0
2008-07-14 15:15:00,101.5,101.72,101.5,101.71,17700.0,60.1648,60.2953,60.1648,60.2893,17700.0
2008-07-14 15:20:00,101.71,102.14,101.6,102.0,56000.0,60.2893,60.5442,60.2241,60.4612,56000.0
2008-07-14 15:25:00,102.0,102.21,101.99,102.05,46100.0,60.4612,60.5857,60.4553,60.4909,46100.0
2008-07-14 15:30:00,102.05,102.61,102.03,102.53,49900.0,60.4909,60.8228,60.479,60.7754,49900.0
2008-07-14 15:35:00,102.51,102.64,102.37,102.47,55600.0,60.7635,60.8406,60.6805,60.7398,55600.0
2008-07-14 15:40:00,102.49,102.49,102.13,102.29,40400.0,60.7517,60.7517,60.5383,60.6331,40400.0
2008-07-14 15:45:00,102.28,102.55,102.11,102.5,52200.0,60.6272,60.7872,60.5264,60.7576,52200.0
2008-07-14 15:50:00,102.51,102.65,102.24,102.25,53400.0,60.7635,60.8465,60.6035,60.6094,53400.0
2008-07-14 15:55:00,102.23,102.26,102.01,102.02,64300.0,60.5976,60.6153,60.4672,60.4731,64300.0
2008-07-15 09:30:00,101.38,101.92,100.89,101.92,43400.0,60.0937,60.4138,59.8033,60.4138,43400.0
2008-07-15 09:35:00,101.83,101.96,101.56,101.72,38600.0,60.3605,60.4375,60.2004,60.2953,38600.0
2008-07-15 09:40:00,101.72,102.45,101.65,102.29,33000.0,60.2953,60.728,60.2538,60.6331,33000.0
2008-07-15 09:45:00,102.32,102.34,102.06,102.15,31000.0,60.6509,60.6628,60.4968,60.5501,31000.0
2008-07-15 09:50:00,102.15,102.15,101.72,101.9,36600.0,60.5501,60.5501,60.2953,60.402,36600.0
2008-07-15 09:55:00,101.84,101.88,101.38,101.66,38800.0,60.3664,60.3901,60.0937,60.2597,38800.0
2008-07-15 10:00:00,101.67,102.25,101.24,102.19,48900.0,60.2656,60.6094,60.0107,60.5739,48900.0
2008-07-15 10:05:00,102.2,102.3,101.82,102.05,36400.0,60.5798,60.6391,60.3545,60.4909,36400.0
2008-07-15 10:10:00,102.04,102.49,101.97,102.46,27700.0,60.4849,60.7517,60.4434,60.7339,27700.0
2008-07-15 10:15:00,102.46,102.49,102.08,102.13,28500.0,60.7339,60.7517,60.5086,60.5383,28500.0
2008-07-15 10:20:00,102.08,102.26,101.74,101.77,27800.0,60.5086,60.6153,60.3071,60.3249,27800.0
2008-07-15 10:25:00,101.73,101.8,101.45,101.5,52800.0,60.3012,60.3427,60.1352,60.1648,52800.0
2008-07-15 10:30:00,101.48,101.63,101.4,101.53,37700.0,60.153,60.2419,60.1056,60.1826,37700.0
2008-07-15 10:35:00,101.48,101.72,101.45,101.7,31600.0,60.153,60.2953,60.1352,60.2834,31600.0
2008-07-15 10:40:00,101.74,101.86,101.66,101.8,23200.0,60.3071,60.3782,60.2597,60.3427,23200.0
2008-07-15 10:45:00,101.78,101.9,101.71,101.86,34100.0,60.3308,60.402,60.2893,60.3782,34100.0
2008-07-15 10:50:00,101.8,101.97,101.71,101.78,28600.0,60.3427,60.4434,60.2893,60.3308,28600.0
2008-07-15 10:55:00,101.77,101.82,101.64,101.66,23500.0,60.3249,60.3545,60.2478,60.2597,23500.0
2008-07-15 11:00:00,101.68,101.98,101.58,101.96,46100.0,60.2715,60.4494,60.2123,60.4375,46100.0
2008-07-15 11:05:00,101.97,102.68,101.97,102.34,42400.0,60.4434,60.8643,60.4434,60.6628,42400.0
2008-07-15 11:10:00,102.34,102.46,102.07,102.39,22500.0,60.6628,60.7339,60.5027,60.6924,22500.0
2008-07-15 11:15:00,102.37,102.55,102.21,102.42,26200.0,60.6805,60.7872,60.5857,60.7102,26200.0
2008-07-15 11:20:00,102.44,102.62,102.27,102.55,27100.0,60.722,60.8287,60.6213,60.7872,27100.0
2008-07-15 11:25:00,102.53,102.74,102.35,102.42,22200.0,60.7754,60.8999,60.6687,60.7102,22200.0
2008-07-15 11:30:00,102.42,102.53,102.26,102.28,21300.0,60.7102,60.7754,60.6153,60.6272,21300.0
2008-07-15 11:35:00,102.26,102.34,102.02,102.02,29600.0,60.6153,60.6628,60.4731,60.4731,29600.0
2008-07-15 11:40:00,102.05,102.17,101.9,101.98,38800.0,60.4909,60.562,60.402,60.4494,38800.0
2008-07-15 11:45:00,101.98,101.98,101.64,101.67,47100.0,60.4494,60.4494,60.2478,60.2656,47100.0
2008-07-15 11:50:00,101.67,101.77,101.49,101.55,72400.0,60.2656,60.3249,60.1589,60.1945,72400.0
2008-07-15 11:55:00,101.55,101.7,101.29,101.34,65500.0,60.1945,60.2834,60.0404,60.07,65500.0
2008-07-15 12:00:00,101.37,101.8,101.08,101.31,88800.0,60.0878,60.3427,59.9159,60.0522,88800.0
2008-07-15 12:05:00,101.28,101.48,100.8,100.93,74900.0,60.0344,60.153,59.7499,59.827,74900.0
2008-07-15 12:10:00,100.94,101.15,100.84,101.14,55400.0,59.8329,59.9574,59.7736,59.9515,55400.0
2008-07-15 12:15:00,101.11,101.12,100.84,100.94,53100.0,59.9337,59.9396,59.7736,59.8329,53100.0
2008-07-15 12:20:00,100.94,101.07,100.82,100.82,46700.0,59.8329,59.91,59.7618,59.7618,46700.0
2008-07-15 12:25:00,100.83,100.99,100.78,100.87,35300.0,59.7677,59.8625,59.7381,59.7914,35300.0
2008-07-15 12:30:00,100.89,101.29,100.86,101.07,22500.0,59.8033,60.0404,59.7855,59.91,22500.0
2008-07-15 12:35:00,101.03,101.15,100.91,101.06,23700.0,59.8863,59.9574,59.8151,59.904,23700.0
2008-07-15 12:40:00,101.04,101.21,100.87,101.1,21900.0,59.8922,59.9929,59.7914,59.9277,21900.0
2008-07-15 12:45:00,101.11,101.11,100.78,100.78,20700.0,59.9337,59.9337,59.7381,59.7381,20700.0
2008-07-15 12:50:00,100.8,101.1,100.8,101.08,20700.0,59.7499,59.9277,59.7499,59.9159,20700.0
2008-07-15 12:55:00,101.1,101.35,101.06,101.34,26900.0,59.9277,60.0759,59.904,60.07,26900.0
2008-07-15 13:00:00,101.36,101.65,101.24,101.34,26700.0,60.0819,60.2538,60.0107,60.07,26700.0
2008-07-15 13:05:00,101.29,101.36,101.08,101.33,22800.0,60.0404,60.0819,59.9159,60.0641,22800.0
2008-07-15 13:10:00,101.33,101.44,101.21,101.43,23000.0,60.0641,60.1293,59.9929,60.1234,23000.0
2008-07-15 13:15:00,101.38,101.43,101.27,101.34,18200.0,60.0937,60.1234,60.0285,60.07,18200.0
2008-07-15 13:20:00,101.38,101.43,101.22,101.37,20300.0,60.0937,60.1234,59.9989,60.0878,20300.0
2008-07-15 13:25:00,101.33,101.34,101.2,101.28,21200.0,60.0641,60.07,59.987,60.0344,21200.0
2008-07-15 13:30:00,101.33,101.7,101.22,101.62,28100.0,60.0641,60.2834,59.9989,60.236,28100.0
2008-07-15 13:35:00,101.59,101.59,101.38,101.38,17800.0,60.2182,60.2182,60.0937,60.0937,17800.0
2008-07-15 13:40:00,101.4,101.64,101.38,101.5,29500.0,60.1056,60.2478,60.0937,60.1648,29500.0
2008-07-15 13:45:00,101.47,101.75,101.45,101.75,19400.0,60.1471,60.313,60.1352,60.313,19400.0
2008-07-15 13:50:00,101.75,101.79,101.61,101.71,21900.0,60.313,60.3367,60.2301,60.2893,21900.0
2008-07-15 13:55:00,101.68,101.72,101.5,101.62,24600.0,60.2715,60.2953,60.1648,60.236,24600.0
2008-07-15 14:00:00,101.62,101.71,101.39,101.43,23900.0,60.236,60.2893,60.0996,60.1234,23900.0
2008-07-15 14:05:00,101.43,101.47,101.22,101.29,33800.0,60.1234,60.1471,59.9989,60.0404,33800.0
2008-07-15 14:10:00,101.28,101.38,101.21,101.22,31400.0,60.0344,60.0937,59.9929,59.9989,31400.0
2008-07-15 14:15:00,101.23,101.54,101.22,101.45,35800.0,60.0048,60.1886,59.9989,60.1352,35800.0
2008-07-15 14:20:00,101.41,101.51,101.32,101.4,23400.0,60.1115,60.1708,60.0582,60.1056,23400.0
2008-07-15 14:25:00,101.43,101.45,101.24,101.27,36000.0,60.1234,60.1352,60.0107,60.0285,36000.0
2008-07-15 14:30:00,101.27,101.54,101.25,101.3,29300.0,60.0285,60.1886,60.0167,60.0463,29300.0
2008-07-15 14:35:00,101.31,101.33,101.17,101.26,27400.0,60.0522,60.0641,59.9692,60.0226,27400.0
2008-07-15 14:40:00,101.27,101.35,101.12,101.31,34900.0,60.0285,60.0759,59.9396,60.0522,34900.0
2008-07-15 14:45:00,101.3,101.37,101.24,101.26,20100.0,60.0463,60.0878,60.0107,60.0226,20100.0
2008-07-15 14:50:00,101.29,101.44,101.22,101.35,26600.0,60.0404,60.1293,59.9989,60.0759,26600.0
2008-07-15 14:55:00,101.38,101.43,101.2,101.2,19900.0,60.0937,60.1234,59.987,59.987,19900.0
2008-07-15 15:00:00,101.22,101.4,101.19,101.33,34400.0,59.9989,60.1056,59.9811,60.0641,34400.0
2008-07-15 15:05:00,101.29,101.46,101.26,101.36,28200.0,60.0404,60.1411,60.0226,60.0819,28200.0
2008-07-15 15:10:00,101.38,101.48,101.19,101.28,37900.0,60.0937,60.153,59.9811,60.0344,37900.0
2008-07-15 15:15:00,101.26,101.43,101.16,101.39,21700.0,60.0226,60.1234,59.9633,60.0996,21700.0
2008-07-15 15:20:00,101.4,101.4,101.12,101.18,23300.0,60.1056,60.1056,59.9396,59.9752,23300.0
2008-07-15 15:25:00,101.17,101.32,101.04,101.13,34900.0,59.9692,60.0582,59.8922,59.9455,34900.0
2008-07-15 15:30:00,101.16,101.42,101.16,101.26,44000.0,59.9633,60.1174,59.9633,60.0226,44000.0
2008-07-15 15:35:00,101.25,101.37,101.21,101.27,74300.0,60.0167,60.0878,59.9929,60.0285,74300.0
2008-07-15 15:40:00,101.26,101.51,101.22,101.46,91400.0,60.0226,60.1708,59.9989,60.1411,91400.0
2008-07-15 15:45:00,101.46,101.58,101.43,101.56,106000.0,60.1411,60.2123,60.1234,60.2004,106000.0
2008-07-15 15:50:00,101.56,101.85,101.53,101.84,106500.0,60.2004,60.3723,60.1826,60.3664,106500.0
2008-07-15 15:55:00,101.81,101.9,101.55,101.55,142900.0,60.3486,60.402,60.1945,60.1945,142900.0
2008-07-16 09:30:00,101.57,101.57,100.68,100.83,1900.0,60.2063,60.2063,59.6788,59.7677,1900.0
2008-07-16 09:35:00,101.18,101.46,99.79,100.07,145100.0,59.9752,60.1411,59.1512,59.3172,145100.0
2008-07-16 09:40:00,100.11,100.11,99.03,99.16,73500.0,59.3409,59.3409,58.7007,58.7778,73500.0
2008-07-16 09:45:00,99.17,99.23,98.78,98.81,87900.0,58.7837,58.8193,58.5525,58.5703,87900.0
2008-07-16 09:50:00,98.88,99.16,98.78,99.0,81100.0,58.6118,58.7778,58.5525,58.683,81100.0
2008-07-16 09:55:00,99.0,99.67,98.73,99.67,111400.0,58.683,59.0801,58.5229,59.0801,111400.0
2008-07-16 10:00:00,99.64,100.32,99.62,99.96,143300.0,59.0623,59.4654,59.0505,59.252,143300.0
2008-07-16 10:05:00,99.95,100.26,99.74,100.17,132800.0,59.2461,59.4298,59.1216,59.3765,132800.0
2008-07-16 10:10:00,100.16,100.92,100.0,100.85,96500.0,59.3706,59.821,59.2757,59.7796,96500.0
2008-07-16 10:15:00,100.84,100.85,100.23,100.34,71400.0,59.7736,59.7796,59.412,59.4773,71400.0
2008-07-16 10:20:00,100.3,100.61,100.18,100.46,160700.0,59.4535,59.6373,59.3824,59.5484,160700.0
2008-07-16 10:25:00,100.47,100.78,100.47,100.7,42900.0,59.5543,59.7381,59.5543,59.6906,42900.0
2008-07-16 10:30:00,100.75,101.03,100.67,101.03,82700.0,59.7203,59.8863,59.6729,59.8863,82700.0
2008-07-16 10:35:00,101.05,101.77,101.02,101.65,86600.0,59.8981,60.3249,59.8803,60.2538,86600.0
2008-07-16 10:40:00,101.65,101.83,101.27,101.31,41200.0,60.2538,60.3605,60.0285,60.0522,41200.0
2008-07-16 10:45:00,101.28,101.35,101.0,101.0,42500.0,60.0344,60.0759,59.8685,59.8685,42500.0
2008-07-16 10:50:00,101.01,101.41,101.0,101.19,30200.0,59.8744,60.1115,59.8685,59.9811,30200.0
2008-07-16 10:55:00,101.15,101.32,101.0,101.09,31900.0,59.9574,60.0582,59.8685,59.9218,31900.0
2008-07-16 11:00:00,101.11,101.27,101.02,101.27,21500.0,59.9337,60.0285,59.8803,60.0285,21500.0
2008-07-16 11:05:00,101.29,101.54,101.05,101.09,25600.0,60.0404,60.1886,59.8981,59.9218,25600.0
2008-07-16 11:10:00,101.1,101.33,101.09,101.26,21500.0,59.9277,60.0641,59.9218,60.0226,21500.0
2008-07-16 11:15:00,101.28,101.43,101.14,101.3,24400.0,60.0344,60.1234,59.9515,60.0463,24400.0
2008-07-16 11:20:00,101.28,101.34,101.05,101.11,21400.0,60.0344,60.07,59.8981,59.9337,21400.0
2008-07-16 11:25:00,101.13,101.28,101.09,101.11,17500.0,59.9455,60.0344,59.9218,59.9337,17500.0
2008-07-16 11:30:00,101.11,101.2,101.07,101.16,20900.0,59.9337,59.987,59.91,59.9633,20900.0
2008-07-16 11:35:00,101.16,101.18,101.05,101.08,25300.0,59.9633,59.9752,59.8981,59.9159,25300.0
2008-07-16 11:40:00,101.07,101.16,101.0,101.0,25500.0,59.91,59.9633,59.8685,59.8685,25500.0
2008-07-16 11:45:00,101.0,101.11,100.95,100.99,26500.0,59.8685,59.9337,59.8388,59.8625,26500.0
2008-07-16 11:50:00,100.99,101.21,100.98,101.04,19500.0,59.8625,59.9929,59.8566,59.8922,19500.0
2008-07-16 11:55:00,101.09,101.31,101.09,101.25,17400.0,59.9218,60.0522,59.9218,60.0167,17400.0
2008-07-16 12:00:00,101.23,101.3,101.01,101.29,14800.0,60.0048,60.0463,59.8744,60.0404,14800.0
2008-07-16 12:05:00,101.29,101.42,101.19,101.34,23500.0,60.0404,60.1174,59.9811,60.07,23500.0
2008-07-16 12:10:00,101.3,101.74,101.27,101.68,20700.0,60.0463,60.3071,60.0285,60.2715,20700.0
2008-07-16 12:15:00,101.66,101.73,101.58,101.64,8700.0,60.2597,60.3012,60.2123,60.2478,8700.0
2008-07-16 12:20:00,101.68,101.75,101.45,101.73,18800.0,60.2715,60.313,60.1352,60.3012,18800.0
2008-07-16 12:25:00,101.71,102.05,101.71,102.04,18600.0,60.2893,60.4909,60.2893,60.4849,18600.0
2008-07-16 12:30:00,102.0,102.0,101.7,101.85,14400.0,60.4612,60.4612,60.2834,60.3723,14400.0
2008-07-16 12:35:00,101.85,101.94,101.5,101.52,10100.0,60.3723,60.4257,60.1648,60.1767,10100.0
2008-07-16 12:40:00,101.52,101.79,101.51,101.78,15300.0,60.1767,60.3367,60.1708,60.3308,15300.0
2008-07-16 12:45:00,101.75,101.79,101.58,101.63,20300.0,60.313,60.3367,60.2123,60.2419,20300.0
2008-07-16 12:50:00,101.6,101.6,101.27,101.38,34900.0,60.2241,60.2241,60.0285,60.0937,34900.0
2008-07-16 12:55:00,101.37,101.57,101.35,101.51,25000.0,60.0878,60.2063,60.0759,60.1708,25000.0
2008-07-16 13:00:00,101.48,102.02,101.36,101.99,34600.0,60.153,60.4731,60.0819,60.4553,34600.0
2008-07-16 13:05:00,101.94,101.98,101.68,101.81,16300.0,60.4257,60.4494,60.2715,60.3486,16300.0
2008-07-16 13:10:00,101.81,101.94,101.73,101.73,23200.0,60.3486,60.4257,60.3012,60.3012,23200.0
2008-07-16 13:15:00,101.73,101.89,101.52,101.55,19400.0,60.3012,60.396,60.1767,60.1945,19400.0
2008-07-16 13:20:00,101.52,101.9,101.51,101.86,16900.0,60.1767,60.402,60.1708,60.3782,16900.0
2008-07-16 13:25:00,101.86,101.95,101.8,101.86,15200.0,60.3782,60.4316,60.3427,60.3782,15200.0
2008-07-16 13:30:00,101.84,101.88,101.62,101.68,14800.0,60.3664,60.3901,60.236,60.2715,14800.0
2008-07-16 13:35:00,101.65,101.75,101.53,101.62,20200.0,60.2538,60.313,60.1826,60.236,20200.0
2008-07-16 13:40:00,101.64,101.8,101.58,101.78,26600.0,60.2478,60.3427,60.2123,60.3308,26600.0
2008-07-16 13:45:00,101.78,101.9,101.44,101.48,22100.0,60.3308,60.402,60.1293,60.153,22100.0
2008-07-16 13:50:00,101.51,101.63,101.3,101.41,20100.0,60.1708,60.2419,60.0463,60.1115,20100.0
2008-07-16 13:55:00,101.43,101.48,101.26,101.39,21300.0,60.1234,60.153,60.0226,60.0996,21300.0
2008-07-16 14:00:00,101.4,101.42,101.13,101.27,74100.0,60.1056,60.1174,59.9455,60.0285,74100.0
2008-07-16 14:05:00,101.31,101.35,100.98,101.14,37100.0,60.0522,60.0759,59.8566,59.9515,37100.0
2008-07-16 14:10:00,101.15,101.15,100.95,101.08,78500.0,59.9574,59.9574,59.8388,59.9159,78500.0
2008-07-16 14:15:00,101.14,101.2,101.01,101.05,80000.0,59.9515,59.987,59.8744,59.8981,80000.0
2008-07-16 14:20:00,101.04,101.15,101.03,101.09,54800.0,59.8922,59.9574,59.8863,59.9218,54800.0
2008-07-16 14:25:00,101.08,101.11,100.98,101.05,49700.0,59.9159,59.9337,59.8566,59.8981,49700.0
2008-07-16 14:30:00,101.06,101.11,100.92,101.01,46200.0,59.904,59.9337,59.821,59.8744,46200.0
2008-07-16 14:35:00,101.0,101.08,100.96,101.02,74300.0,59.8685,59.9159,59.8448,59.8803,74300.0
2008-07-16 14:40:00,101.03,101.06,100.9,100.96,38000.0,59.8863,59.904,59.8092,59.8448,38000.0
2008-07-16 14:45:00,100.94,101.12,100.77,100.81,35100.0,59.8329,59.9396,59.7321,59.7558,35100.0
2008-07-16 14:50:00,100.82,101.14,100.81,101.14,25500.0,59.7618,59.9515,59.7558,59.9515,25500.0
2008-07-16 14:55:00,101.13,101.19,100.97,100.97,28700.0,59.9455,59.9811,59.8507,59.8507,28700.0
2008-07-16 15:00:00,100.97,101.11,100.95,100.98,33800.0,59.8507,59.9337,59.8388,59.8566,33800.0
2008-07-16 15:05:00,100.98,101.14,100.94,101.02,34600.0,59.8566,59.9515,59.8329,59.8803,34600.0
2008-07-16 15:10:00,101.0,101.32,100.97,101.29,54600.0,59.8685,60.0582,59.8507,60.0404,54600.0
2008-07-16 15:15:00,101.3,101.34,101.12,101.15,37500.0,60.0463,60.07,59.9396,59.9574,37500.0
2008-07-16 15:20:00,101.16,101.37,101.12,101.2,54900.0,59.9633,60.0878,59.9396,59.987,54900.0
2008-07-16 15:25:00,101.19,101.32,101.17,101.19,47800.0,59.9811,60.0582,59.9692,59.9811,47800.0
2008-07-16 15:30:00,101.19,101.2,101.0,101.07,70900.0,59.9811,59.987,59.8685,59.91,70900.0
2008-07-16 15:35:00,101.07,101.19,101.01,101.03,67900.0,59.91,59.9811,59.8744,59.8863,67900.0
2008-07-16 15:40:00,101.02,101.03,100.86,100.98,83900.0,59.8803,59.8863,59.7855,59.8566,83900.0
2008-07-16 15:45:00,100.98,101.01,100.74,100.74,116800.0,59.8566,59.8744,59.7144,59.7144,116800.0
2008-07-16 15:50:00,100.74,100.98,100.62,100.64,145100.0,59.7144,59.8566,59.6432,59.6551,145100.0
2008-07-16 15:55:00,100.63,100.8,100.44,100.76,153800.0,59.6491,59.7499,59.5365,59.7262,153800.0
2008-07-17 09:30:00,100.81,100.81,98.38,98.74,71900.0,59.7558,59.7558,58.3154,58.5288,71900.0
2008-07-17 09:35:00,98.79,99.1,98.01,98.3,94900.0,58.5585,58.7422,58.0961,58.268,94900.0
2008-07-17 09:40:00,98.31,98.63,98.3,98.5,83700.0,58.274,58.4636,58.268,58.3866,83700.0
2008-07-17 09:45:00,98.51,98.62,98.46,98.57,74700.0,58.3925,58.4577,58.3629,58.4281,74700.0
2008-07-17 09:50:00,98.56,99.02,98.56,98.88,96300.0,58.4221,58.6948,58.4221,58.6118,96300.0
2008-07-17 09:55:00,98.88,99.36,98.8,99.3,56100.0,58.6118,58.8963,58.5644,58.8608,56100.0
2008-07-17 10:00:00,99.34,99.69,99.11,99.69,60800.0,58.8845,59.092,58.7482,59.092,60800.0
2008-07-17 10:05:00,99.66,99.68,98.97,99.0,73000.0,59.0742,59.086,58.6652,58.683,73000.0
2008-07-17 10:10:00,99.03,99.06,98.83,98.84,41600.0,58.7007,58.7185,58.5822,58.5881,41600.0
2008-07-17 10:15:00,98.86,99.12,98.82,98.94,32300.0,58.6,58.7541,58.5763,58.6474,32300.0
2008-07-17 10:20:00,98.96,99.28,98.96,99.27,43000.0,58.6592,58.8489,58.6592,58.843,43000.0
2008-07-17 10:25:00,99.25,99.26,99.18,99.21,60300.0,58.8311,58.8371,58.7897,58.8074,60300.0
2008-07-17 10:30:00,99.22,99.34,99.15,99.24,65900.0,58.8134,58.8845,58.7719,58.8252,65900.0
2008-07-17 10:35:00,99.24,99.37,99.11,99.11,39300.0,58.8252,58.9023,58.7482,58.7482,39300.0
2008-07-17 10:40:00,99.12,99.17,98.95,99.0,22600.0,58.7541,58.7837,58.6533,58.683,22600.0
2008-07-17 10:45:00,98.97,99.03,98.94,99.01,23800.0,58.6652,58.7007,58.6474,58.6889,23800.0
2008-07-17 10:50:00,99.02,99.02,98.89,99.01,34700.0,58.6948,58.6948,58.6178,58.6889,34700.0
2008-07-17 10:55:00,99.0,99.04,98.95,98.96,25600.0,58.683,58.7067,58.6533,58.6592,25600.0
2008-07-17 11:00:00,98.95,98.99,98.62,98.68,47000.0,58.6533,58.677,58.4577,58.4933,47000.0
2008-07-17 11:05:00,98.71,98.75,98.64,98.75,39500.0,58.5111,58.5348,58.4696,58.5348,39500.0
2008-07-17 11:10:00,98.74,99.11,98.7,99.09,35700.0,58.5288,58.7482,58.5051,58.7363,35700.0
2008-07-17 11:15:00,99.11,99.14,98.96,98.98,24700.0,58.7482,58.7659,58.6592,58.6711,24700.0
2008-07-17 11:20:00,98.97,99.0,98.8,99.0,25300.0,58.6652,58.683,58.5644,58.683,25300.0
2008-07-17 11:25:00,98.98,99.13,98.9,99.07,27800.0,58.6711,58.76,58.6237,58.7244,27800.0
2008-07-17 11:30:00,99.08,99.2,98.96,99.18,26000.0,58.7304,58.8015,58.6592,58.7897,26000.0
2008-07-17 11:35:00,99.16,99.49,99.11,99.49,35000.0,58.7778,58.9734,58.7482,58.9734,35000.0
2008-07-17 11:40:00,99.5,99.63,99.41,99.49,35300.0,58.9793,59.0564,58.926,58.9734,35300.0
2008-07-17 11:45:00,99.53,99.67,99.35,99.65,90000.0,58.9971,59.0801,58.8904,59.0682,90000.0
2008-07-17 11:50:00,99.67,99.79,99.59,99.77,29500.0,59.0801,59.1512,59.0327,59.1394,29500.0
2008-07-17 11:55:00,99.79,100.06,99.75,100.04,38300.0,59.1512,59.3113,59.1275,59.2994,38300.0
2008-07-17 12:00:00,100.09,100.09,99.96,100.04,28500.0,59.3291,59.3291,59.252,59.2994,28500.0
2008-07-17 12:05:00,100.08,100.18,100.01,100.07,25100.0,59.3231,59.3824,59.2816,59.3172,25100.0
2008-07-17 12:10:00,100.06,100.17,100.04,100.12,25500.0,59.3113,59.3765,59.2994,59.3468,25500.0
2008-07-17 12:15:00,100.12,100.25,100.03,100.25,35500.0,59.3468,59.4239,59.2935,59.4239,35500.0
2008-07-17 12:20:00,100.26,100.5,100.22,100.37,27500.0,59.4298,59.5721,59.4061,59.495,27500.0
2008-07-17 12:25:00,100.36,100.36,100.13,100.2,17400.0,59.4891,59.4891,59.3528,59.3943,17400.0
2008-07-17 12:30:00,100.18,100.25,100.09,100.12,24100.0,59.3824,59.4239,59.3291,59.3468,24100.0
2008-07-17 12:35:00,100.13,100.17,100.04,100.06,22400.0,59.3528,59.3765,59.2994,59.3113,22400.0
2008-07-17 12:40:00,100.03,100.18,100.0,100.0,10900.0,59.2935,59.3824,59.2757,59.2757,10900.0
2008-07-17 12:45:00,100.03,100.26,99.98,100.26,20300.0,59.2935,59.4298,59.2639,59.4298,20300.0
2008-07-17 12:50:00,100.25,100.36,100.21,100.27,14700.0,59.4239,59.4891,59.4002,59.4358,14700.0
2008-07-17 12:55:00,100.24,100.31,100.22,100.22,16500.0,59.418,59.4595,59.4061,59.4061,16500.0
2008-07-17 13:00:00,100.22,100.26,100.06,100.13,18600.0,59.4061,59.4298,59.3113,59.3528,18600.0
2008-07-17 13:05:00,100.16,100.2,100.03,100.13,27200.0,59.3706,59.3943,59.2935,59.3528,27200.0
2008-07-17 13:10:00,100.1,100.46,100.01,100.46,24300.0,59.335,59.5484,59.2816,59.5484,24300.0
2008-07-17 13:15:00,100.43,101.04,100.43,101.03,44600.0,59.5306,59.8922,59.5306,59.8863,44600.0
2008-07-17 13:20:00,101.04,101.19,101.02,101.07,43300.0,59.8922,59.9811,59.8803,59.91,43300.0
2008-07-17 13:25:00,101.07,101.19,100.98,101.18,53100.0,59.91,59.9811,59.8566,59.9752,53100.0
2008-07-17 13:30:00,101.13,101.29,101.13,101.22,29500.0,59.9455,60.0404,59.9455,59.9989,29500.0
2008-07-17 13:35:00,101.23,101.4,101.08,101.37,44200.0,60.0048,60.1056,59.9159,60.0878,44200.0
2008-07-17 13:40:00,101.33,101.42,101.26,101.26,19600.0,60.0641,60.1174,60.0226,60.0226,19600.0
2008-07-17 13:45:00,101.29,101.41,101.17,101.36,28000.0,60.0404,60.1115,59.9692,60.0819,28000.0
2008-07-17 13:50:00,101.39,101.48,101.29,101.29,24200.0,60.0996,60.153,60.0404,60.0404,24200.0
2008-07-17 13:55:00,101.27,101.32,100.95,100.95,29800.0,60.0285,60.0582,59.8388,59.8388,29800.0
2008-07-17 14:00:00,100.97,101.03,100.9,100.99,30900.0,59.8507,59.8863,59.8092,59.8625,30900.0
2008-07-17 14:05:00,101.02,101.12,100.9,100.91,22200.0,59.8803,59.9396,59.8092,59.8151,22200.0
2008-07-17 14:10:00,100.91,101.02,100.77,100.82,35900.0,59.8151,59.8803,59.7321,59.7618,35900.0
2008-07-17 14:15:00,100.81,100.9,100.76,100.86,38000.0,59.7558,59.8092,59.7262,59.7855,38000.0
2008-07-17 14:20:00,100.87,100.87,100.7,100.7,30700.0,59.7914,59.7914,59.6906,59.6906,30700.0
2008-07-17 14:25:00,100.74,100.87,100.69,100.82,36800.0,59.7144,59.7914,59.6847,59.7618,36800.0
2008-07-17 14:30:00,100.8,100.82,100.6,100.7,34300.0,59.7499,59.7618,59.6314,59.6906,34300.0
2008-07-17 14:35:00,100.71,100.83,100.71,100.79,23800.0,59.6966,59.7677,59.6966,59.744,23800.0
2008-07-17 14:40:00,100.82,100.84,100.72,100.77,28100.0,59.7618,59.7736,59.7025,59.7321,28100.0
2008-07-17 14:45:00,100.77,100.82,100.71,100.82,27500.0,59.7321,59.7618,59.6966,59.7618,27500.0
2008-07-17 14:50:00,100.82,100.89,100.75,100.75,25200.0,59.7618,59.8033,59.7203,59.7203,25200.0
2008-07-17 14:55:00,100.75,100.8,100.52,100.62,55600.0,59.7203,59.7499,59.5839,59.6432,55600.0
2008-07-17 15:00:00,100.63,100.78,100.62,100.77,38200.0,59.6491,59.7381,59.6432,59.7321,38200.0
2008-07-17 15:05:00,100.79,100.8,100.56,100.56,45800.0,59.744,59.7499,59.6077,59.6077,45800.0
2008-07-17 15:10:00,100.55,100.61,100.38,100.48,38400.0,59.6017,59.6373,59.501,59.5602,38400.0
2008-07-17 15:15:00,100.46,100.53,100.34,100.36,42700.0,59.5484,59.5899,59.4773,59.4891,42700.0
2008-07-17 15:20:00,100.37,100.44,100.3,100.41,44100.0,59.495,59.5365,59.4535,59.5187,44100.0
2008-07-17 15:25:00,100.42,100.64,100.4,100.54,80100.0,59.5247,59.6551,59.5128,59.5958,80100.0
2008-07-17 15:30:00,100.54,100.63,100.51,100.56,67800.0,59.5958,59.6491,59.578,59.6077,67800.0
2008-07-17 15:35:00,100.56,100.59,100.26,100.48,67200.0,59.6077,59.6254,59.4298,59.5602,67200.0
2008-07-17 15:40:00,100.48,100.49,100.32,100.41,64000.0,59.5602,59.5662,59.4654,59.5187,64000.0
2008-07-17 15:45:00,100.41,100.51,100.3,100.32,81600.0,59.5187,59.578,59.4535,59.4654,81600.0
2008-07-17 15:50:00,100.34,100.37,100.1,100.11,102300.0,59.4773,59.495,59.335,59.3409,102300.0
2008-07-17 15:55:00,100.09,100.39,100.05,100.39,246600.0,59.3291,59.5069,59.3054,59.5069,246600.0
2008-07-18 09:30:00,100.37,101.0,99.74,100.81,440600.0,59.495,59.8685,59.1216,59.7558,440600.0
2008-07-18 09:35:00,100.8,101.16,100.51,100.62,46000.0,59.7499,59.9633,59.578,59.6432,46000.0
2008-07-18 09:40:00,100.62,101.21,100.62,101.21,45100.0,59.6432,59.9929,59.6432,59.9929,45100.0
2008-07-18 09:45:00,101.09,101.39,101.0,101.31,25500.0,59.9218,60.0996,59.8685,60.0522,25500.0
2008-07-18 09:50:00,101.3,101.3,100.72,100.78,24500.0,60.0463,60.0463,59.7025,59.7381,24500.0
2008-07-18 09:55:00,100.83,101.21,100.79,100.9,46700.0,59.7677,59.9929,59.744,59.8092,46700.0
2008-07-18 10:00:00,100.88,100.96,100.62,100.64,40400.0,59.7973,59.8448,59.6432,59.6551,40400.0
2008-07-18 10:05:00,100.64,100.64,100.34,100.39,41800.0,59.6551,59.6551,59.4773,59.5069,41800.0
2008-07-18 10:10:00,100.43,100.49,100.27,100.28,43400.0,59.5306,59.5662,59.4358,59.4417,43400.0
2008-07-18 10:15:00,100.26,100.26,99.95,100.16,39300.0,59.4298,59.4298,59.2461,59.3706,39300.0
2008-07-18 10:20:00,100.17,100.17,99.85,99.94,27700.0,59.3765,59.3765,59.1868,59.2401,27700.0
2008-07-18 10:25:00,99.91,100.25,99.91,100.2,37000.0,59.2224,59.4239,59.2224,59.3943,37000.0
2008-07-18 10:30:00,100.19,100.26,100.08,100.23,34400.0,59.3883,59.4298,59.3231,59.412,34400.0
2008-07-18 10:35:00,100.21,100.3,100.1,100.14,25900.0,59.4002,59.4535,59.335,59.3587,25900.0
2008-07-18 10:40:00,100.12,100.13,99.9,100.01,15700.0,59.3468,59.3528,59.2164,59.2816,15700.0
2008-07-18 10:45:00,100.03,100.25,99.91,100.25,19300.0,59.2935,59.4239,59.2224,59.4239,19300.0
2008-07-18 10:50:00,100.2,100.2,99.85,100.09,28400.0,59.3943,59.3943,59.1868,59.3291,28400.0
2008-07-18 10:55:00,100.04,100.37,100.04,100.34,9200.0,59.2994,59.495,59.2994,59.4773,9200.0
2008-07-18 11:00:00,100.34,100.41,100.27,100.27,10600.0,59.4773,59.5187,59.4358,59.4358,10600.0
2008-07-18 11:05:00,100.3,100.32,100.04,100.07,15300.0,59.4535,59.4654,59.2994,59.3172,15300.0
2008-07-18 11:10:00,100.02,100.3,100.0,100.06,16400.0,59.2876,59.4535,59.2757,59.3113,16400.0
2008-07-18 11:15:00,100.0,100.37,100.0,100.34,14800.0,59.2757,59.495,59.2757,59.4773,14800.0
2008-07-18 11:20:00,100.34,100.38,100.07,100.26,17800.0,59.4773,59.501,59.3172,59.4298,17800.0
2008-07-18 11:25:00,100.25,100.35,100.09,100.09,12600.0,59.4239,59.4832,59.3291,59.3291,12600.0
2008-07-18 11:30:00,100.09,100.13,100.0,100.04,18400.0,59.3291,59.3528,59.2757,59.2994,18400.0
2008-07-18 11:35:00,100.04,100.11,99.97,100.01,27500.0,59.2994,59.3409,59.2579,59.2816,27500.0
2008-07-18 11:40:00,100.0,100.29,99.95,100.23,18100.0,59.2757,59.4476,59.2461,59.412,18100.0
2008-07-18 11:45:00,100.23,100.33,100.23,100.33,8500.0,59.412,59.4713,59.412,59.4713,8500.0
2008-07-18 11:50:00,100.28,100.36,100.18,100.26,9100.0,59.4417,59.4891,59.3824,59.4298,9100.0
2008-07-18 11:55:00,100.28,100.28,100.0,100.08,12400.0,59.4417,59.4417,59.2757,59.3231,12400.0
2008-07-18 12:00:00,100.08,100.08,99.95,100.06,22500.0,59.3231,59.3231,59.2461,59.3113,22500.0
2008-07-18 12:05:00,100.03,100.14,99.96,100.03,12500.0,59.2935,59.3587,59.252,59.2935,12500.0
2008-07-18 12:10:00,100.04,100.19,100.01,100.01,15200.0,59.2994,59.3883,59.2816,59.2816,15200.0
2008-07-18 12:15:00,100.0,100.2,100.0,100.2,18200.0,59.2757,59.3943,59.2757,59.3943,18200.0
2008-07-18 12:20:00,100.2,100.33,100.11,100.3,14700.0,59.3943,59.4713,59.3409,59.4535,14700.0
2008-07-18 12:25:00,100.3,100.35,100.22,100.22,16800.0,59.4535,59.4832,59.4061,59.4061,16800.0
2008-07-18 12:30:00,100.24,100.24,100.09,100.12,4800.0,59.418,59.418,59.3291,59.3468,4800.0
2008-07-18 12:35:00,100.15,100.37,100.15,100.36,13800.0,59.3646,59.495,59.3646,59.4891,13800.0
2008-07-18 12:40:00,100.37,100.38,100.17,100.33,15900.0,59.495,59.501,59.3765,59.4713,15900.0
2008-07-18 12:45:00,100.33,100.48,100.33,100.43,5500.0,59.4713,59.5602,59.4713,59.5306,5500.0
2008-07-18 12:50:00,100.43,100.45,100.24,100.25,22900.0,59.5306,59.5425,59.418,59.4239,22900.0
2008-07-18 12:55:00,100.26,100.43,100.21,100.35,13400.0,59.4298,59.5306,59.4002,59.4832,13400.0
2008-07-18 13:00:00,100.36,100.5,100.36,100.36,10600.0,59.4891,59.5721,59.4891,59.4891,10600.0
2008-07-18 13:05:00,100.4,100.43,100.31,100.31,3700.0,59.5128,59.5306,59.4595,59.4595,3700.0
2008-07-18 13:10:00,100.3,100.42,100.22,100.37,11700.0,59.4535,59.5247,59.4061,59.495,11700.0
2008-07-18 13:15:00,100.4,100.5,100.33,100.33,11500.0,59.5128,59.5721,59.4713,59.4713,11500.0
2008-07-18 13:20:00,100.31,100.43,100.28,100.3,6500.0,59.4595,59.5306,59.4417,59.4535,6500.0
2008-07-18 13:25:00,100.35,100.5,100.29,100.5,13100.0,59.4832,59.5721,59.4476,59.5721,13100.0
2008-07-18 13:30:00,100.49,100.59,100.39,100.58,17200.0,59.5662,59.6254,59.5069,59.6195,17200.0
2008-07-18 13:35:00,100.56,100.61,100.54,100.57,8500.0,59.6077,59.6373,59.5958,59.6136,8500.0
2008-07-18 13:40:00,100.58,100.67,100.48,100.51,9400.0,59.6195,59.6729,59.5602,59.578,9400.0
2008-07-18 13:45:00,100.47,100.58,100.43,100.47,17100.0,59.5543,59.6195,59.5306,59.5543,17100.0
2008-07-18 13:50:00,100.5,100.54,100.44,100.54,11900.0,59.5721,59.5958,59.5365,59.5958,11900.0
2008-07-18 13:55:00,100.54,100.65,100.54,100.65,21200.0,59.5958,59.661,59.5958,59.661,21200.0
2008-07-18 14:00:00,100.65,100.67,100.58,100.6,18700.0,59.661,59.6729,59.6195,59.6314,18700.0
2008-07-18 14:05:00,100.6,100.7,100.56,100.56,12400.0,59.6314,59.6906,59.6077,59.6077,12400.0
2008-07-18 14:10:00,100.56,100.71,100.54,100.66,23400.0,59.6077,59.6966,59.5958,59.6669,23400.0
2008-07-18 14:15:00,100.66,100.68,100.45,100.6,25400.0,59.6669,59.6788,59.5425,59.6314,25400.0
2008-07-18 14:20:00,100.65,100.77,100.58,100.61,15600.0,59.661,59.7321,59.6195,59.6373,15600.0
2008-07-18 14:25:00,100.62,100.69,100.56,100.58,17900.0,59.6432,59.6847,59.6077,59.6195,17900.0
2008-07-18 14:30:00,100.59,100.62,100.46,100.6,17700.0,59.6254,59.6432,59.5484,59.6314,17700.0
2008-07-18 14:35:00,100.56,100.6,100.54,100.54,10900.0,59.6077,59.6314,59.5958,59.5958,10900.0
2008-07-18 14:40:00,100.56,100.58,100.43,100.47,17700.0,59.6077,59.6195,59.5306,59.5543,17700.0
2008-07-18 14:45:00,100.49,100.62,100.48,100.55,13600.0,59.5662,59.6432,59.5602,59.6017,13600.0
2008-07-18 14:50:00,100.54,100.64,100.43,100.48,22100.0,59.5958,59.6551,59.5306,59.5602,22100.0
2008-07-18 14:55:00,100.47,100.66,100.45,100.66,20000.0,59.5543,59.6669,59.5425,59.6669,20000.0
2008-07-18 15:00:00,100.62,100.98,100.62,100.96,28300.0,59.6432,59.8566,59.6432,59.8448,28300.0
2008-07-18 15:05:00,100.98,101.14,100.96,101.12,31900.0,59.8566,59.9515,59.8448,59.9396,31900.0
2008-07-18 15:10:00,101.12,101.24,101.09,101.15,42100.0,59.9396,60.0107,59.9218,59.9574,42100.0
2008-07-18 15:15:00,101.15,101.19,100.86,100.96,40900.0,59.9574,59.9811,59.7855,59.8448,40900.0
2008-07-18 15:20:00,100.97,101.03,100.73,100.79,15100.0,59.8507,59.8863,59.7084,59.744,15100.0
2008-07-18 15:25:00,100.79,100.87,100.65,100.86,17300.0,59.744,59.7914,59.661,59.7855,17300.0
2008-07-18 15:30:00,100.88,100.97,100.83,100.94,12600.0,59.7973,59.8507,59.7677,59.8329,12600.0
2008-07-18 15:35:00,100.97,101.02,100.89,100.96,17500.0,59.8507,59.8803,59.8033,59.8448,17500.0
2008-07-18 15:40:00,100.96,101.13,100.89,100.9,23900.0,59.8448,59.9455,59.8033,59.8092,23900.0
2008-07-18 15:45:00,100.95,101.13,100.9,101.03,29000.0,59.8388,59.9455,59.8092,59.8863,29000.0
2008-07-18 15:50:00,101.07,101.07,100.84,100.96,26600.0,59.91,59.91,59.7736,59.8448,26600.0
2008-07-18 15:55:00,100.94,100.96,100.83,100.86,40200.0,59.8329,59.8448,59.7677,59.7855,40200.0
2008-07-21 09:30:00,100.82,101.38,100.81,101.08,50800.0,59.7618,60.0937,59.7558,59.9159,50800.0
2008-07-21 09:35:00,101.13,101.62,101.06,101.23,31700.0,59.9455,60.236,59.904,60.0048,31700.0
2008-07-21 09:40:00,101.23,101.46,100.81,101.05,40700.0,60.0048,60.1411,59.7558,59.8981,40700.0
2008-07-21 09:45:00,101.05,101.2,100.97,101.02,23600.0,59.8981,59.987,59.8507,59.8803,23600.0
2008-07-21 09:50:00,101.03,101.08,100.72,101.05,37800.0,59.8863,59.9159,59.7025,59.8981,37800.0
2008-07-21 09:55:00,101.05,101.1,100.86,101.02,25100.0,59.8981,59.9277,59.7855,59.8803,25100.0
2008-07-21 10:00:00,101.11,101.18,100.4,100.46,10800.0,59.9337,59.9752,59.5128,59.5484,10800.0
2008-07-21 10:05:00,100.46,101.01,100.42,101.01,17200.0,59.5484,59.8744,59.5247,59.8744,17200.0
2008-07-21 10:10:00,101.01,101.16,100.97,101.13,13100.0,59.8744,59.9633,59.8507,59.9455,13100.0
2008-07-21 10:15:00,101.15,101.26,101.02,101.05,15400.0,59.9574,60.0226,59.8803,59.8981,15400.0
2008-07-21 10:20:00,101.04,101.24,101.0,101.17,28500.0,59.8922,60.0107,59.8685,59.9692,28500.0
2008-07-21 10:25:00,101.18,101.21,101.02,101.09,18900.0,59.9752,59.9929,59.8803,59.9218,18900.0
2008-07-21 10:30:00,101.09,101.19,100.97,101.13,21800.0,59.9218,59.9811,59.8507,59.9455,21800.0
2008-07-21 10:35:00,101.11,101.16,101.05,101.06,13200.0,59.9337,59.9633,59.8981,59.904,13200.0
2008-07-21 10:40:00,101.07,101.12,101.01,101.1,8400.0,59.91,59.9396,59.8744,59.9277,8400.0
2008-07-21 10:45:00,101.08,101.28,101.07,101.24,20300.0,59.9159,60.0344,59.91,60.0107,20300.0
2008-07-21 10:50:00,101.22,101.32,101.21,101.25,25700.0,59.9989,60.0582,59.9929,60.0167,25700.0
2008-07-21 10:55:00,101.26,101.43,101.22,101.4,18500.0,60.0226,60.1234,59.9989,60.1056,18500.0
2008-07-21 11:00:00,101.38,101.39,101.16,101.36,16400.0,60.0937,60.0996,59.9633,60.0819,16400.0
2008-07-21 11:05:00,101.38,101.49,101.33,101.39,11900.0,60.0937,60.1589,60.0641,60.0996,11900.0
2008-07-21 11:10:00,101.39,101.44,101.35,101.39,15700.0,60.0996,60.1293,60.0759,60.0996,15700.0
2008-07-21 11:15:00,101.35,101.4,101.33,101.36,7000.0,60.0759,60.1056,60.0641,60.0819,7000.0
2008-07-21 11:20:00,101.33,101.51,101.32,101.45,37700.0,60.0641,60.1708,60.0582,60.1352,37700.0
2008-07-21 11:25:00,101.49,101.5,101.24,101.35,45100.0,60.1589,60.1648,60.0107,60.0759,45100.0
2008-07-21 11:30:00,101.33,101.43,101.31,101.38,22300.0,60.0641,60.1234,60.0522,60.0937,22300.0
2008-07-21 11:35:00,101.4,101.56,101.4,101.47,19100.0,60.1056,60.2004,60.1056,60.1471,19100.0
2008-07-21 11:40:00,101.46,101.55,101.38,101.54,12500.0,60.1411,60.1945,60.0937,60.1886,12500.0
2008-07-21 11:45:00,101.5,101.52,101.35,101.44,14100.0,60.1648,60.1767,60.0759,60.1293,14100.0
2008-07-21 11:50:00,101.43,101.5,101.41,101.45,6900.0,60.1234,60.1648,60.1115,60.1352,6900.0
2008-07-21 11:55:00,101.44,101.59,101.4,101.48,14000.0,60.1293,60.2182,60.1056,60.153,14000.0
2008-07-21 12:00:00,101.46,101.62,101.44,101.54,16300.0,60.1411,60.236,60.1293,60.1886,16300.0
2008-07-21 12:05:00,101.57,101.57,101.5,101.52,7300.0,60.2063,60.2063,60.1648,60.1767,7300.0
2008-07-21 12:10:00,101.52,101.58,101.5,101.52,14000.0,60.1767,60.2123,60.1648,60.1767,14000.0
2008-07-21 12:15:00,101.54,101.61,101.49,101.54,18400.0,60.1886,60.2301,60.1589,60.1886,18400.0
2008-07-21 12:20:00,101.54,101.62,101.5,101.5,23300.0,60.1886,60.236,60.1648,60.1648,23300.0
2008-07-21 12:25:00,101.5,101.55,101.5,101.52,12600.0,60.1648,60.1945,60.1648,60.1767,12600.0
2008-07-21 12:30:00,101.51,101.56,101.28,101.29,28900.0,60.1708,60.2004,60.0344,60.0404,28900.0
2008-07-21 12:35:00,101.23,101.39,101.22,101.24,39400.0,60.0048,60.0996,59.9989,60.0107,39400.0
2008-07-21 12:40:00,101.26,101.43,101.26,101.41,35200.0,60.0226,60.1234,60.0226,60.1115,35200.0
2008-07-21 12:45:00,101.39,101.39,101.12,101.17,16700.0,60.0996,60.0996,59.9396,59.9692,16700.0
2008-07-21 12:50:00,101.17,101.32,101.09,101.1,18300.0,59.9692,60.0582,59.9218,59.9277,18300.0
2008-07-21 12:55:00,101.11,101.29,101.11,101.25,14300.0,59.9337,60.0404,59.9337,60.0167,14300.0
2008-07-21 13:00:00,101.22,101.3,101.22,101.24,23500.0,59.9989,60.0463,59.9989,60.0107,23500.0
2008-07-21 13:05:00,101.22,101.25,101.11,101.2,11900.0,59.9989,60.0167,59.9337,59.987,11900.0
2008-07-21 13:10:00,101.17,101.18,101.03,101.03,9400.0,59.9692,59.9752,59.8863,59.8863,9400.0
2008-07-21 13:15:00,101.0,101.15,101.0,101.02,20200.0,59.8685,59.9574,59.8685,59.8803,20200.0
2008-07-21 13:20:00,101.02,101.11,100.96,101.06,16900.0,59.8803,59.9337,59.8448,59.904,16900.0
2008-07-21 13:25:00,101.06,101.13,100.97,101.0,49600.0,59.904,59.9455,59.8507,59.8685,49600.0
2008-07-21 13:30:00,101.01,101.01,100.74,100.78,80200.0,59.8744,59.8744,59.7144,59.7381,80200.0
2008-07-21 13:35:00,100.76,100.93,100.76,100.91,8400.0,59.7262,59.827,59.7262,59.8151,8400.0
2008-07-21 13:40:00,100.91,100.95,100.89,100.93,16700.0,59.8151,59.8388,59.8033,59.827,16700.0
2008-07-21 13:45:00,100.93,100.97,100.84,100.87,20100.0,59.827,59.8507,59.7736,59.7914,20100.0
2008-07-21 13:50:00,100.88,100.89,100.75,100.75,10100.0,59.7973,59.8033,59.7203,59.7203,10100.0
2008-07-21 13:55:00,100.8,100.82,100.75,100.78,9000.0,59.7499,59.7618,59.7203,59.7381,9000.0
2008-07-21 14:00:00,100.72,100.81,100.66,100.75,31500.0,59.7025,59.7558,59.6669,59.7203,31500.0
2008-07-21 14:05:00,100.78,101.05,100.78,101.01,44700.0,59.7381,59.8981,59.7381,59.8744,44700.0
2008-07-21 14:10:00,101.03,101.1,100.98,101.04,12400.0,59.8863,59.9277,59.8566,59.8922,12400.0
2008-07-21 14:15:00,101.01,101.13,101.01,101.07,7100.0,59.8744,59.9455,59.8744,59.91,7100.0
2008-07-21 14:20:00,101.05,101.1,100.95,101.05,8300.0,59.8981,59.9277,59.8388,59.8981,8300.0
2008-07-21 14:25:00,101.05,101.15,100.68,100.82,27400.0,59.8981,59.9574,59.6788,59.7618,27400.0
2008-07-21 14:30:00,100.83,101.11,100.8,101.07,33000.0,59.7677,59.9337,59.7499,59.91,33000.0
2008-07-21 14:35:00,101.07,101.13,100.98,101.02,37100.0,59.91,59.9455,59.8566,59.8803,37100.0
2008-07-21 14:40:00,101.03,101.19,100.96,101.19,34900.0,59.8863,59.9811,59.8448,59.9811,34900.0
2008-07-21 14:45:00,101.21,101.53,101.2,101.48,20900.0,59.9929,60.1826,59.987,60.153,20900.0
2008-07-21 14:50:00,101.47,101.94,101.46,101.91,44600.0,60.1471,60.4257,60.1411,60.4079,44600.0
2008-07-21 14:55:00,101.93,102.14,101.92,102.09,56200.0,60.4197,60.5442,60.4138,60.5146,56200.0
2008-07-21 15:00:00,102.1,102.1,101.81,101.85,46200.0,60.5205,60.5205,60.3486,60.3723,46200.0
2008-07-21 15:05:00,101.87,102.13,101.79,101.99,44000.0,60.3842,60.5383,60.3367,60.4553,44000.0
2008-07-21 15:10:00,101.97,102.0,101.87,101.88,19000.0,60.4434,60.4612,60.3842,60.3901,19000.0
2008-07-21 15:15:00,101.88,102.1,101.85,102.06,34300.0,60.3901,60.5205,60.3723,60.4968,34300.0
2008-07-21 15:20:00,102.08,102.17,101.97,102.07,27800.0,60.5086,60.562,60.4434,60.5027,27800.0
2008-07-21 15:25:00,102.08,102.21,101.99,102.21,17300.0,60.5086,60.5857,60.4553,60.5857,17300.0
2008-07-21 15:30:00,102.21,102.23,102.12,102.19,34500.0,60.5857,60.5976,60.5324,60.5739,34500.0
2008-07-21 15:35:00,102.16,102.27,102.05,102.09,37100.0,60.5561,60.6213,60.4909,60.5146,37100.0
2008-07-21 15:40:00,102.1,102.34,102.06,102.16,80000.0,60.5205,60.6628,60.4968,60.5561,80000.0
2008-07-21 15:45:00,102.16,102.24,102.07,102.15,98800.0,60.5561,60.6035,60.5027,60.5501,98800.0
2008-07-21 15:50:00,102.17,102.19,101.75,101.85,145700.0,60.562,60.5739,60.313,60.3723,145700.0
2008-07-21 15:55:00,101.83,101.85,101.47,101.57,150800.0,60.3605,60.3723,60.1471,60.2063,150800.0
2008-07-22 09:30:00,100.83,103.82,100.83,102.41,164800.0,59.7677,61.54,59.7677,60.7043,164800.0
2008-07-22 09:35:00,102.41,103.5,102.3,102.33,86400.0,60.7043,61.3504,60.6391,60.6568,86400.0
2008-07-22 09:40:00,102.35,102.56,101.52,101.9,177300.0,60.6687,60.7932,60.1767,60.402,177300.0
2008-07-22 09:45:00,101.87,103.24,101.87,102.52,112600.0,60.3842,61.1962,60.3842,60.7695,112600.0
2008-07-22 09:50:00,102.5,103.31,102.31,102.99,105800.0,60.7576,61.2377,60.645,61.0481,105800.0
2008-07-22 09:55:00,103.02,103.26,103.0,103.16,132800.0,61.0658,61.2081,61.054,61.1488,132800.0
2008-07-22 10:00:00,103.16,103.43,103.0,103.23,110400.0,61.1488,61.3089,61.054,61.1903,110400.0
2008-07-22 10:05:00,103.19,103.2,103.0,103.07,78200.0,61.1666,61.1725,61.054,61.0955,78200.0
2008-07-22 10:10:00,103.05,103.24,103.04,103.05,70600.0,61.0836,61.1962,61.0777,61.0836,70600.0
2008-07-22 10:15:00,103.07,103.55,103.07,103.52,70800.0,61.0955,61.38,61.0955,61.3622,70800.0
2008-07-22 10:20:00,103.52,103.82,103.48,103.75,97500.0,61.3622,61.54,61.3385,61.4986,97500.0
2008-07-22 10:25:00,103.75,103.81,103.59,103.63,102400.0,61.4986,61.5341,61.4037,61.4274,102400.0
2008-07-22 10:30:00,103.65,103.66,103.46,103.5,34600.0,61.4393,61.4452,61.3267,61.3504,34600.0
2008-07-22 10:35:00,103.53,103.56,103.14,103.23,41100.0,61.3681,61.3859,61.137,61.1903,41100.0
2008-07-22 10:40:00,103.25,103.43,103.25,103.4,40300.0,61.2022,61.3089,61.2022,61.2911,40300.0
2008-07-22 10:45:00,103.39,103.42,103.2,103.33,22100.0,61.2852,61.3029,61.1725,61.2496,22100.0
2008-07-22 10:50:00,103.34,103.42,102.99,103.05,19100.0,61.2555,61.3029,61.0481,61.0836,19100.0
2008-07-22 10:55:00,103.07,103.17,102.95,103.0,29100.0,61.0955,61.1548,61.0243,61.054,29100.0
2008-07-22 11:00:00,102.96,103.05,102.91,103.05,32200.0,61.0303,61.0836,61.0006,61.0836,32200.0
2008-07-22 11:05:00,103.0,103.03,102.97,102.98,45400.0,61.054,61.0718,61.0362,61.0421,45400.0
2008-07-22 11:10:00,103.01,103.04,102.91,102.95,34900.0,61.0599,61.0777,61.0006,61.0243,34900.0
2008-07-22 11:15:00,102.98,103.12,102.94,103.02,39600.0,61.0421,61.1251,61.0184,61.0658,39600.0
2008-07-22 11:20:00,103.02,103.56,103.02,103.53,42900.0,61.0658,61.3859,61.0658,61.3681,42900.0
2008-07-22 11:25:00,103.53,103.56,103.39,103.5,22000.0,61.3681,61.3859,61.2852,61.3504,22000.0
2008-07-22 11:30:00,103.51,103.54,103.38,103.51,16700.0,61.3563,61.3741,61.2792,61.3563,16700.0
2008-07-22 11:35:00,103.5,103.55,103.3,103.3,19200.0,61.3504,61.38,61.2318,61.2318,19200.0
2008-07-22 11:40:00,103.3,103.47,103.22,103.35,18100.0,61.2318,61.3326,61.1844,61.2614,18100.0
2008-07-22 11:45:00,103.35,103.36,103.0,103.01,18100.0,61.2614,61.2674,61.054,61.0599,18100.0
2008-07-22 11:50:00,103.02,103.21,102.9,103.16,43700.0,61.0658,61.1785,60.9947,61.1488,43700.0
2008-07-22 11:55:00,103.13,103.33,103.09,103.23,12200.0,61.131,61.2496,61.1073,61.1903,12200.0
2008-07-22 12:00:00,103.23,103.31,103.19,103.19,10300.0,61.1903,61.2377,61.1666,61.1666,10300.0
2008-07-22 12:05:00,103.19,103.54,103.15,103.49,18300.0,61.1666,61.3741,61.1429,61.3444,18300.0
2008-07-22 12:10:00,103.49,103.71,103.48,103.65,19300.0,61.3444,61.4748,61.3385,61.4393,19300.0
2008-07-22 12:15:00,103.65,103.78,103.5,103.78,17400.0,61.4393,61.5163,61.3504,61.5163,17400.0
2008-07-22 12:20:00,103.76,103.91,103.69,103.91,13300.0,61.5045,61.5934,61.463,61.5934,13300.0
2008-07-22 12:25:00,103.92,103.97,103.68,103.83,20600.0,61.5993,61.629,61.4571,61.546,20600.0
2008-07-22 12:30:00,103.8,103.8,103.68,103.68,10100.0,61.5282,61.5282,61.4571,61.4571,10100.0
2008-07-22 12:35:00,103.7,103.83,103.67,103.79,12600.0,61.4689,61.546,61.4511,61.5223,12600.0
2008-07-22 12:40:00,103.78,103.8,103.52,103.6,18900.0,61.5163,61.5282,61.3622,61.4096,18900.0
2008-07-22 12:45:00,103.63,103.63,103.17,103.56,54800.0,61.4274,61.4274,61.1548,61.3859,54800.0
2008-07-22 12:50:00,103.54,103.97,103.54,103.97,21200.0,61.3741,61.629,61.3741,61.629,21200.0
2008-07-22 12:55:00,103.97,104.42,103.94,104.38,53800.0,61.629,61.8957,61.6112,61.872,53800.0
2008-07-22 13:00:00,104.36,104.5,104.09,104.11,27800.0,61.8601,61.9431,61.7001,61.7119,27800.0
2008-07-22 13:05:00,104.15,104.6,104.15,104.5,46900.0,61.7357,62.0024,61.7357,61.9431,46900.0
2008-07-22 13:10:00,104.48,104.53,104.34,104.4,21000.0,61.9313,61.9609,61.8483,61.8838,21000.0
2008-07-22 13:15:00,104.4,104.53,104.28,104.45,24100.0,61.8838,61.9609,61.8127,61.9135,24100.0
2008-07-22 13:20:00,104.44,104.65,104.44,104.58,24600.0,61.9076,62.032,61.9076,61.9905,24600.0
2008-07-22 13:25:00,104.59,104.87,104.46,104.67,41000.0,61.9965,62.1624,61.9194,62.0439,41000.0
2008-07-22 13:30:00,104.66,104.86,104.61,104.81,46000.0,62.038,62.1565,62.0083,62.1269,46000.0
2008-07-22 13:35:00,104.81,104.93,104.46,104.46,62100.0,62.1269,62.198,61.9194,61.9194,62100.0
2008-07-22 13:40:00,104.46,104.65,104.42,104.49,38200.0,61.9194,62.032,61.8957,61.9372,38200.0
2008-07-22 13:45:00,104.5,104.69,104.45,104.49,22700.0,61.9431,62.0557,61.9135,61.9372,22700.0
2008-07-22 13:50:00,104.49,104.72,104.49,104.65,25900.0,61.9372,62.0735,61.9372,62.032,25900.0
2008-07-22 13:55:00,104.67,104.73,104.48,104.56,32600.0,62.0439,62.0795,61.9313,61.9787,32600.0
2008-07-22 14:00:00,104.56,104.62,104.29,104.29,35200.0,61.9787,62.0143,61.8186,61.8186,35200.0
2008-07-22 14:05:00,104.32,104.41,104.0,104.0,42800.0,61.8364,61.8898,61.6467,61.6467,42800.0
2008-07-22 14:10:00,104.0,104.02,103.63,103.7,36000.0,61.6467,61.6586,61.4274,61.4689,36000.0
2008-07-22 14:15:00,103.69,103.75,103.6,103.66,45200.0,61.463,61.4986,61.4096,61.4452,45200.0
2008-07-22 14:20:00,103.65,103.96,103.62,103.92,41200.0,61.4393,61.623,61.4215,61.5993,41200.0
2008-07-22 14:25:00,103.93,104.0,103.78,103.91,83700.0,61.6052,61.6467,61.5163,61.5934,83700.0
2008-07-22 14:30:00,103.95,104.14,103.9,104.13,29000.0,61.6171,61.7297,61.5875,61.7238,29000.0
2008-07-22 14:35:00,104.14,104.42,104.1,104.39,246400.0,61.7297,61.8957,61.706,61.8779,246400.0
2008-07-22 14:40:00,104.39,104.39,104.12,104.38,25600.0,61.8779,61.8779,61.7179,61.872,25600.0
2008-07-22 14:45:00,104.39,104.5,104.33,104.47,38100.0,61.8779,61.9431,61.8424,61.9253,38100.0
2008-07-22 14:50:00,104.48,104.57,104.26,104.33,79100.0,61.9313,61.9846,61.8009,61.8424,79100.0
2008-07-22 14:55:00,104.34,104.4,103.98,104.01,121800.0,61.8483,61.8838,61.6349,61.6527,121800.0
2008-07-22 15:00:00,104.03,104.15,104.02,104.02,64700.0,61.6645,61.7357,61.6586,61.6586,64700.0
2008-07-22 15:05:00,104.02,104.08,103.56,103.58,89200.0,61.6586,61.6942,61.3859,61.3978,89200.0
2008-07-22 15:10:00,103.59,103.72,103.52,103.65,59100.0,61.4037,61.4808,61.3622,61.4393,59100.0
2008-07-22 15:15:00,103.65,103.68,103.41,103.44,26400.0,61.4393,61.4571,61.297,61.3148,26400.0
2008-07-22 15:20:00,103.47,103.57,103.28,103.43,38100.0,61.3326,61.3919,61.22,61.3089,38100.0
2008-07-22 15:25:00,103.44,103.47,103.16,103.21,23700.0,61.3148,61.3326,61.1488,61.1785,23700.0
2008-07-22 15:30:00,103.22,103.46,103.21,103.41,41600.0,61.1844,61.3267,61.1785,61.297,41600.0
2008-07-22 15:35:00,103.44,103.6,103.41,103.58,41300.0,61.3148,61.4096,61.297,61.3978,41300.0
2008-07-22 15:40:00,103.58,103.78,103.41,103.65,58000.0,61.3978,61.5163,61.297,61.4393,58000.0
2008-07-22 15:45:00,103.65,103.86,103.62,103.71,53900.0,61.4393,61.5638,61.4215,61.4748,53900.0
2008-07-22 15:50:00,103.71,103.86,103.71,103.75,69300.0,61.4748,61.5638,61.4748,61.4986,69300.0
2008-07-22 15:55:00,103.75,103.8,103.64,103.75,72900.0,61.4986,61.5282,61.4333,61.4986,72900.0
2008-07-23 09:30:00,104.22,104.22,103.83,103.94,27900.0,61.7771,61.7771,61.546,61.6112,27900.0
2008-07-23 09:35:00,103.9,104.07,103.76,103.79,27000.0,61.5875,61.6882,61.5045,61.5223,27000.0
2008-07-23 09:40:00,103.78,103.95,103.42,103.49,27400.0,61.5163,61.6171,61.3029,61.3444,27400.0
2008-07-23 09:45:00,103.48,104.06,103.47,104.06,42400.0,61.3385,61.6823,61.3326,61.6823,42400.0
2008-07-23 09:50:00,104.01,104.46,104.01,104.4,37500.0,61.6527,61.9194,61.6527,61.8838,37500.0
2008-07-23 09:55:00,104.41,104.77,104.28,104.69,46600.0,61.8898,62.1032,61.8127,62.0557,46600.0
2008-07-23 10:00:00,104.71,104.76,104.5,104.7,30600.0,62.0676,62.0972,61.9431,62.0617,30600.0
2008-07-23 10:05:00,104.67,104.83,104.44,104.56,33800.0,62.0439,62.1387,61.9076,61.9787,33800.0
2008-07-23 10:10:00,104.55,104.63,104.5,104.52,20800.0,61.9728,62.0202,61.9431,61.955,20800.0
2008-07-23 10:15:00,104.53,104.9,104.52,104.9,26700.0,61.9609,62.1802,61.955,62.1802,26700.0
2008-07-23 10:20:00,104.9,105.43,104.9,105.4,62300.0,62.1802,62.4944,62.1802,62.4766,62300.0
2008-07-23 10:25:00,105.4,105.5,105.37,105.42,65500.0,62.4766,62.5359,62.4588,62.4885,65500.0
2008-07-23 10:30:00,105.49,105.73,105.33,105.64,69900.0,62.5299,62.6722,62.4351,62.6189,69900.0
2008-07-23 10:35:00,105.62,105.97,105.36,105.73,58400.0,62.607,62.8145,62.4529,62.6722,58400.0
2008-07-23 10:40:00,105.74,106.13,105.73,106.12,64800.0,62.6781,62.9093,62.6722,62.9034,64800.0
2008-07-23 10:45:00,106.03,106.16,105.92,106.07,47700.0,62.85,62.9271,62.7848,62.8737,47700.0
2008-07-23 10:50:00,106.09,106.23,105.99,106.13,55100.0,62.8856,62.9686,62.8263,62.9093,55100.0
2008-07-23 10:55:00,106.1,106.19,106.04,106.1,64800.0,62.8915,62.9449,62.856,62.8915,64800.0
2008-07-23 11:00:00,106.1,106.28,106.08,106.27,54500.0,62.8915,62.9982,62.8797,62.9923,54500.0
2008-07-23 11:05:00,106.27,106.47,106.25,106.35,43400.0,62.9923,63.1109,62.9804,63.0397,43400.0
2008-07-23 11:10:00,106.36,106.45,106.35,106.44,23900.0,63.0456,63.099,63.0397,63.0931,23900.0
2008-07-23 11:15:00,106.44,106.62,106.41,106.62,29200.0,63.0931,63.1998,63.0753,63.1998,29200.0
2008-07-23 11:20:00,106.62,106.64,106.53,106.62,50200.0,63.1998,63.2116,63.1464,63.1998,50200.0
2008-07-23 11:25:00,106.62,106.81,106.6,106.67,32600.0,63.1998,63.3124,63.1879,63.2294,32600.0
2008-07-23 11:30:00,106.68,106.68,106.4,106.48,28000.0,63.2353,63.2353,63.0694,63.1168,28000.0
2008-07-23 11:35:00,106.5,106.69,106.4,106.62,40300.0,63.1286,63.2413,63.0694,63.1998,40300.0
2008-07-23 11:40:00,106.66,106.91,106.61,106.88,36200.0,63.2235,63.3717,63.1938,63.3539,36200.0
2008-07-23 11:45:00,106.9,107.0,106.86,107.0,32000.0,63.3657,63.425,63.342,63.425,32000.0
2008-07-23 11:50:00,107.0,107.23,106.99,107.17,43000.0,63.425,63.5613,63.4191,63.5258,43000.0
2008-07-23 11:55:00,107.16,107.35,107.16,107.26,29400.0,63.5199,63.6325,63.5199,63.5791,29400.0
2008-07-23 12:00:00,107.25,107.37,107.17,107.31,25500.0,63.5732,63.6443,63.5258,63.6088,25500.0
2008-07-23 12:05:00,107.31,107.43,107.01,107.03,27700.0,63.6088,63.6799,63.4309,63.4428,27700.0
2008-07-23 12:10:00,106.98,107.22,106.9,106.96,42800.0,63.4132,63.5554,63.3657,63.4013,42800.0
2008-07-23 12:15:00,106.97,107.0,106.74,106.85,32400.0,63.4072,63.425,63.2709,63.3361,32400.0
2008-07-23 12:20:00,106.86,106.86,106.6,106.71,31000.0,63.342,63.342,63.1879,63.2531,31000.0
2008-07-23 12:25:00,106.69,106.77,106.61,106.66,13800.0,63.2413,63.2887,63.1938,63.2235,13800.0
2008-07-23 12:30:00,106.69,106.72,106.51,106.51,19000.0,63.2413,63.259,63.1346,63.1346,19000.0
2008-07-23 12:35:00,106.53,106.76,106.49,106.71,13000.0,63.1464,63.2828,63.1227,63.2531,13000.0
2008-07-23 12:40:00,106.72,106.78,106.61,106.73,22600.0,63.259,63.2946,63.1938,63.265,22600.0
2008-07-23 12:45:00,106.73,106.77,106.63,106.67,21400.0,63.265,63.2887,63.2057,63.2294,21400.0
2008-07-23 12:50:00,106.69,106.74,106.63,106.66,16100.0,63.2413,63.2709,63.2057,63.2235,16100.0
2008-07-23 12:55:00,106.66,106.83,106.62,106.65,38400.0,63.2235,63.3242,63.1998,63.2175,38400.0
2008-07-23 13:00:00,106.69,106.72,106.58,106.65,22800.0,63.2413,63.259,63.1761,63.2175,22800.0
2008-07-23 13:05:00,106.63,106.84,106.63,106.83,14500.0,63.2057,63.3302,63.2057,63.3242,14500.0
2008-07-23 13:10:00,106.83,107.0,106.81,106.86,17500.0,63.3242,63.425,63.3124,63.342,17500.0
2008-07-23 13:15:00,106.86,106.89,106.74,106.8,14200.0,63.342,63.3598,63.2709,63.3065,14200.0
2008-07-23 13:20:00,106.8,106.87,106.6,106.6,24400.0,63.3065,63.348,63.1879,63.1879,24400.0
2008-07-23 13:25:00,106.67,106.67,106.42,106.5,18200.0,63.2294,63.2294,63.0812,63.1286,18200.0
2008-07-23 13:30:00,106.44,106.51,106.3,106.31,17400.0,63.0931,63.1346,63.0101,63.016,17400.0
2008-07-23 13:35:00,106.31,106.52,106.29,106.52,15500.0,63.016,63.1405,63.0042,63.1405,15500.0
2008-07-23 13:40:00,106.5,106.5,106.28,106.35,29900.0,63.1286,63.1286,62.9982,63.0397,29900.0
2008-07-23 13:45:00,106.39,106.68,106.38,106.6,25600.0,63.0634,63.2353,63.0575,63.1879,25600.0
2008-07-23 13:50:00,106.63,106.78,106.62,106.69,33400.0,63.2057,63.2946,63.1998,63.2413,33400.0
2008-07-23 13:55:00,106.69,106.75,106.57,106.71,25100.0,63.2413,63.2768,63.1701,63.2531,25100.0
2008-07-23 14:00:00,106.7,106.89,106.63,106.85,25400.0,63.2472,63.3598,63.2057,63.3361,25400.0
2008-07-23 14:05:00,106.87,106.99,106.82,106.97,31900.0,63.348,63.4191,63.3183,63.4072,31900.0
2008-07-23 14:10:00,106.97,107.19,106.8,106.8,67300.0,63.4072,63.5376,63.3065,63.3065,67300.0
2008-07-23 14:15:00,106.79,106.93,106.74,106.81,23600.0,63.3005,63.3835,63.2709,63.3124,23600.0
2008-07-23 14:20:00,106.84,106.95,106.81,106.9,24000.0,63.3302,63.3954,63.3124,63.3657,24000.0
2008-07-23 14:25:00,106.87,107.15,106.85,107.11,24000.0,63.348,63.5139,63.3361,63.4902,24000.0
2008-07-23 14:30:00,107.11,107.18,106.99,107.06,29400.0,63.4902,63.5317,63.4191,63.4606,29400.0
2008-07-23 14:35:00,107.04,107.17,106.84,106.92,28300.0,63.4487,63.5258,63.3302,63.3776,28300.0
2008-07-23 14:40:00,106.91,106.91,106.74,106.83,19800.0,63.3717,63.3717,63.2709,63.3242,19800.0
2008-07-23 14:45:00,106.79,106.84,106.44,106.46,29600.0,63.3005,63.3302,63.0931,63.1049,29600.0
2008-07-23 14:50:00,106.47,106.58,106.36,106.36,41000.0,63.1109,63.1761,63.0456,63.0456,41000.0
2008-07-23 14:55:00,106.37,106.38,106.19,106.19,52700.0,63.0516,63.0575,62.9449,62.9449,52700.0
2008-07-23 15:00:00,106.18,106.22,106.1,106.12,52600.0,62.939,62.9627,62.8915,62.9034,52600.0
2008-07-23 15:05:00,106.14,106.23,106.1,106.11,32600.0,62.9152,62.9686,62.8915,62.8975,32600.0
2008-07-23 15:10:00,106.11,106.21,106.11,106.18,36100.0,62.8975,62.9567,62.8975,62.939,36100.0
2008-07-23 15:15:00,106.16,106.25,106.12,106.21,24700.0,62.9271,62.9804,62.9034,62.9567,24700.0
2008-07-23 15:20:00,106.2,106.44,106.14,106.33,30400.0,62.9508,63.0931,62.9152,63.0279,30400.0
2008-07-23 15:25:00,106.37,106.46,106.21,106.26,38900.0,63.0516,63.1049,62.9567,62.9864,38900.0
2008-07-23 15:30:00,106.26,106.48,106.17,106.43,42600.0,62.9864,63.1168,62.933,63.0871,42600.0
2008-07-23 15:35:00,106.45,106.68,106.41,106.58,58000.0,63.099,63.2353,63.0753,63.1761,58000.0
2008-07-23 15:40:00,106.58,106.7,106.51,106.56,43200.0,63.1761,63.2472,63.1346,63.1642,43200.0
2008-07-23 15:45:00,106.56,106.67,106.5,106.61,45900.0,63.1642,63.2294,63.1286,63.1938,45900.0
2008-07-23 15:50:00,106.6,106.74,106.58,106.7,54600.0,63.1879,63.2709,63.1761,63.2472,54600.0
2008-07-23 15:55:00,106.7,106.8,106.61,106.8,63400.0,63.2472,63.3065,63.1938,63.3065,63400.0
2008-07-24 09:30:00,106.89,106.89,105.13,106.1,67900.0,63.3598,63.3598,62.3166,62.8915,67900.0
2008-07-24 09:35:00,106.03,106.51,106.03,106.46,32400.0,62.85,63.1346,62.85,63.1049,32400.0
2008-07-24 09:40:00,106.43,106.5,106.2,106.38,35000.0,63.0871,63.1286,62.9508,63.0575,35000.0
2008-07-24 09:45:00,106.38,106.47,105.49,105.86,29300.0,63.0575,63.1109,62.5299,62.7493,29300.0
2008-07-24 09:50:00,105.81,105.82,105.07,105.54,38100.0,62.7196,62.7256,62.281,62.5596,38100.0
2008-07-24 09:55:00,105.51,105.71,105.43,105.64,44200.0,62.5418,62.6604,62.4944,62.6189,44200.0
2008-07-24 10:00:00,105.64,105.96,105.61,105.72,71900.0,62.6189,62.8085,62.6011,62.6663,71900.0
2008-07-24 10:05:00,105.67,105.75,105.31,105.7,37700.0,62.6366,62.6841,62.4233,62.6544,37700.0
2008-07-24 10:10:00,105.69,105.99,105.62,105.86,53300.0,62.6485,62.8263,62.607,62.7493,53300.0
2008-07-24 10:15:00,105.86,106.29,105.86,106.29,32100.0,62.7493,63.0042,62.7493,63.0042,32100.0
2008-07-24 10:20:00,106.3,106.64,106.28,106.55,33100.0,63.0101,63.2116,62.9982,63.1583,33100.0
2008-07-24 10:25:00,106.57,106.58,106.33,106.45,27500.0,63.1701,63.1761,63.0279,63.099,27500.0
2008-07-24 10:30:00,106.46,106.46,106.1,106.2,29500.0,63.1049,63.1049,62.8915,62.9508,29500.0
2008-07-24 10:35:00,106.2,106.47,106.17,106.39,22700.0,62.9508,63.1109,62.933,63.0634,22700.0
2008-07-24 10:40:00,106.3,106.41,106.18,106.18,20400.0,63.0101,63.0753,62.939,62.939,20400.0
2008-07-24 10:45:00,106.18,106.42,106.15,106.33,17900.0,62.939,63.0812,62.9212,63.0279,17900.0
2008-07-24 10:50:00,106.31,106.41,106.1,106.11,45600.0,63.016,63.0753,62.8915,62.8975,45600.0
2008-07-24 10:55:00,106.11,106.32,105.99,106.07,49500.0,62.8975,63.0219,62.8263,62.8737,49500.0
2008-07-24 11:00:00,106.09,106.1,105.88,105.92,32700.0,62.8856,62.8915,62.7611,62.7848,32700.0
2008-07-24 11:05:00,105.92,106.06,105.75,105.94,26500.0,62.7848,62.8678,62.6841,62.7967,26500.0
2008-07-24 11:10:00,105.94,106.1,105.92,106.0,21700.0,62.7967,62.8915,62.7848,62.8323,21700.0
2008-07-24 11:15:00,105.99,106.23,105.98,106.14,50800.0,62.8263,62.9686,62.8204,62.9152,50800.0
2008-07-24 11:20:00,106.14,106.15,105.86,105.92,24400.0,62.9152,62.9212,62.7493,62.7848,24400.0
2008-07-24 11:25:00,105.92,105.92,105.5,105.56,26000.0,62.7848,62.7848,62.5359,62.5714,26000.0
2008-07-24 11:30:00,105.54,105.74,105.5,105.62,17500.0,62.5596,62.6781,62.5359,62.607,17500.0
2008-07-24 11:35:00,105.6,105.6,105.46,105.51,37300.0,62.5952,62.5952,62.5122,62.5418,37300.0
2008-07-24 11:40:00,105.5,105.53,105.25,105.25,14600.0,62.5359,62.5537,62.3877,62.3877,14600.0
2008-07-24 11:45:00,105.29,105.29,105.02,105.23,49000.0,62.4114,62.4114,62.2514,62.3758,49000.0
2008-07-24 11:50:00,105.24,105.4,105.21,105.4,22500.0,62.3818,62.4766,62.364,62.4766,22500.0
2008-07-24 11:55:00,105.44,105.73,105.43,105.69,15700.0,62.5003,62.6722,62.4944,62.6485,15700.0
2008-07-24 12:00:00,105.71,105.72,105.54,105.56,12700.0,62.6604,62.6663,62.5596,62.5714,12700.0
2008-07-24 12:05:00,105.55,105.7,105.55,105.7,12900.0,62.5655,62.6544,62.5655,62.6544,12900.0
2008-07-24 12:10:00,105.7,105.94,105.67,105.92,31800.0,62.6544,62.7967,62.6366,62.7848,31800.0
2008-07-24 12:15:00,105.93,106.07,105.84,105.86,24900.0,62.7908,62.8737,62.7374,62.7493,24900.0
2008-07-24 12:20:00,105.84,105.86,105.76,105.78,20100.0,62.7374,62.7493,62.69,62.7018,20100.0
2008-07-24 12:25:00,105.77,105.91,105.73,105.82,46500.0,62.6959,62.7789,62.6722,62.7256,46500.0
2008-07-24 12:30:00,105.82,105.84,105.74,105.76,24800.0,62.7256,62.7374,62.6781,62.69,24800.0
2008-07-24 12:35:00,105.75,105.83,105.69,105.7,24600.0,62.6841,62.7315,62.6485,62.6544,24600.0
2008-07-24 12:40:00,105.7,105.71,105.43,105.52,17400.0,62.6544,62.6604,62.4944,62.5477,17400.0
2008-07-24 12:45:00,105.49,105.7,105.49,105.67,15400.0,62.5299,62.6544,62.5299,62.6366,15400.0
2008-07-24 12:50:00,105.64,105.68,105.58,105.63,15600.0,62.6189,62.6426,62.5833,62.6129,15600.0
2008-07-24 12:55:00,105.65,105.67,105.59,105.66,12500.0,62.6248,62.6366,62.5892,62.6307,12500.0
2008-07-24 13:00:00,105.67,105.7,105.59,105.59,22500.0,62.6366,62.6544,62.5892,62.5892,22500.0
2008-07-24 13:05:00,105.62,105.63,105.43,105.58,18900.0,62.607,62.6129,62.4944,62.5833,18900.0
2008-07-24 13:10:00,105.58,105.6,105.52,105.54,9400.0,62.5833,62.5952,62.5477,62.5596,9400.0
2008-07-24 13:15:00,105.57,105.6,105.53,105.53,13200.0,62.5774,62.5952,62.5537,62.5537,13200.0
2008-07-24 13:20:00,105.54,105.58,105.48,105.5,14700.0,62.5596,62.5833,62.524,62.5359,14700.0
2008-07-24 13:25:00,105.52,105.55,105.39,105.49,17900.0,62.5477,62.5655,62.4707,62.5299,17900.0
2008-07-24 13:30:00,105.48,105.51,105.12,105.12,14200.0,62.524,62.5418,62.3106,62.3106,14200.0
2008-07-24 13:35:00,105.1,105.24,104.94,105.17,42100.0,62.2988,62.3818,62.2039,62.3403,42100.0
2008-07-24 13:40:00,105.14,105.18,104.99,105.11,26900.0,62.3225,62.3462,62.2336,62.3047,26900.0
2008-07-24 13:45:00,105.12,105.23,105.11,105.13,53900.0,62.3106,62.3758,62.3047,62.3166,53900.0
2008-07-24 13:50:00,105.13,105.23,104.98,105.2,39100.0,62.3166,62.3758,62.2276,62.358,39100.0
2008-07-24 13:55:00,105.23,105.45,105.23,105.35,76600.0,62.3758,62.5062,62.3758,62.447,76600.0
2008-07-24 14:00:00,105.3,105.3,105.08,105.13,18800.0,62.4173,62.4173,62.2869,62.3166,18800.0
2008-07-24 14:05:00,105.11,105.15,104.94,105.12,25800.0,62.3047,62.3284,62.2039,62.3106,25800.0
2008-07-24 14:10:00,105.14,105.27,105.11,105.18,27700.0,62.3225,62.3995,62.3047,62.3462,27700.0
2008-07-24 14:15:00,105.19,105.21,105.11,105.17,21300.0,62.3521,62.364,62.3047,62.3403,21300.0
2008-07-24 14:20:00,105.16,105.16,104.98,105.09,26400.0,62.3343,62.3343,62.2276,62.2928,26400.0
2008-07-24 14:25:00,105.1,105.13,104.91,105.08,35600.0,62.2988,62.3166,62.1862,62.2869,35600.0
2008-07-24 14:30:00,105.08,105.14,105.05,105.13,11500.0,62.2869,62.3225,62.2691,62.3166,11500.0
2008-07-24 14:35:00,105.1,105.2,105.07,105.16,14100.0,62.2988,62.358,62.281,62.3343,14100.0
2008-07-24 14:40:00,105.16,105.26,105.15,105.26,21600.0,62.3343,62.3936,62.3284,62.3936,21600.0
2008-07-24 14:45:00,105.28,105.31,105.21,105.22,13600.0,62.4055,62.4233,62.364,62.3699,13600.0
2008-07-24 14:50:00,105.19,105.2,104.99,105.0,15800.0,62.3521,62.358,62.2336,62.2395,15800.0
2008-07-24 14:55:00,105.01,105.01,104.83,104.96,29300.0,62.2454,62.2454,62.1387,62.2158,29300.0
2008-07-24 15:00:00,104.93,105.04,104.86,104.89,32600.0,62.198,62.2632,62.1565,62.1743,32600.0
2008-07-24 15:05:00,104.92,104.96,104.68,104.74,28500.0,62.1921,62.2158,62.0498,62.0854,28500.0
2008-07-24 15:10:00,104.74,104.79,104.61,104.64,26200.0,62.0854,62.115,62.0083,62.0261,26200.0
2008-07-24 15:15:00,104.64,104.64,104.44,104.48,30400.0,62.0261,62.0261,61.9076,61.9313,30400.0
2008-07-24 15:20:00,104.48,104.6,104.45,104.55,45100.0,61.9313,62.0024,61.9135,61.9728,45100.0
2008-07-24 15:25:00,104.6,104.69,104.48,104.61,46300.0,62.0024,62.0557,61.9313,62.0083,46300.0
2008-07-24 15:30:00,104.55,104.8,104.52,104.76,44100.0,61.9728,62.1209,61.955,62.0972,44100.0
2008-07-24 15:35:00,104.79,104.88,104.71,104.79,48400.0,62.115,62.1684,62.0676,62.115,48400.0
2008-07-24 15:40:00,104.78,104.86,104.72,104.82,76500.0,62.1091,62.1565,62.0735,62.1328,76500.0
2008-07-24 15:45:00,104.81,104.9,104.78,104.8,71100.0,62.1269,62.1802,62.1091,62.1209,71100.0
2008-07-24 15:50:00,104.82,104.88,104.75,104.76,57000.0,62.1328,62.1684,62.0913,62.0972,57000.0
2008-07-24 15:55:00,104.75,104.82,104.65,104.72,173200.0,62.0913,62.1328,62.032,62.0735,173200.0
2008-07-25 09:30:00,104.9,105.54,104.5,105.27,36200.0,62.1802,62.5596,61.9431,62.3995,36200.0
2008-07-25 09:35:00,105.29,105.7,105.15,105.43,19100.0,62.4114,62.6544,62.3284,62.4944,19100.0
2008-07-25 09:40:00,105.38,105.8,105.32,105.5,18000.0,62.4647,62.7137,62.4292,62.5359,18000.0
2008-07-25 09:45:00,105.44,105.67,104.97,105.14,19400.0,62.5003,62.6366,62.2217,62.3225,19400.0
2008-07-25 09:50:00,105.13,105.25,104.84,105.2,14100.0,62.3166,62.3877,62.1447,62.358,14100.0
2008-07-25 09:55:00,105.2,105.28,104.61,105.0,39500.0,62.358,62.4055,62.0083,62.2395,39500.0
2008-07-25 10:00:00,105.01,105.44,105.0,105.2,26300.0,62.2454,62.5003,62.2395,62.358,26300.0
2008-07-25 10:05:00,105.22,105.23,104.75,104.79,13800.0,62.3699,62.3758,62.0913,62.115,13800.0
2008-07-25 10:10:00,104.85,105.05,104.7,105.01,18100.0,62.1506,62.2691,62.0617,62.2454,18100.0
2008-07-25 10:15:00,105.07,105.5,105.01,105.36,53500.0,62.281,62.5359,62.2454,62.4529,53500.0
2008-07-25 10:20:00,105.37,105.6,105.32,105.51,23900.0,62.4588,62.5952,62.4292,62.5418,23900.0
2008-07-25 10:25:00,105.52,105.59,105.37,105.47,18200.0,62.5477,62.5892,62.4588,62.5181,18200.0
2008-07-25 10:30:00,105.5,105.62,105.38,105.4,19200.0,62.5359,62.607,62.4647,62.4766,19200.0
2008-07-25 10:35:00,105.45,105.53,105.32,105.5,15800.0,62.5062,62.5537,62.4292,62.5359,15800.0
2008-07-25 10:40:00,105.49,105.54,105.33,105.44,19600.0,62.5299,62.5596,62.4351,62.5003,19600.0
2008-07-25 10:45:00,105.45,105.61,105.43,105.54,15000.0,62.5062,62.6011,62.4944,62.5596,15000.0
2008-07-25 10:50:00,105.54,105.62,105.47,105.48,10900.0,62.5596,62.607,62.5181,62.524,10900.0
2008-07-25 10:55:00,105.48,105.55,105.33,105.45,17400.0,62.524,62.5655,62.4351,62.5062,17400.0
2008-07-25 11:00:00,105.43,105.62,105.4,105.61,19300.0,62.4944,62.607,62.4766,62.6011,19300.0
2008-07-25 11:05:00,105.61,105.62,105.53,105.58,18900.0,62.6011,62.607,62.5537,62.5833,18900.0
2008-07-25 11:10:00,105.58,105.63,105.42,105.52,16500.0,62.5833,62.6129,62.4885,62.5477,16500.0
2008-07-25 11:15:00,105.52,105.65,105.49,105.58,13000.0,62.5477,62.6248,62.5299,62.5833,13000.0
2008-07-25 11:20:00,105.58,105.6,105.21,105.37,16100.0,62.5833,62.5952,62.364,62.4588,16100.0
2008-07-25 11:25:00,105.37,105.41,105.25,105.25,13600.0,62.4588,62.4825,62.3877,62.3877,13600.0
2008-07-25 11:30:00,105.27,105.35,105.23,105.31,15900.0,62.3995,62.447,62.3758,62.4233,15900.0
2008-07-25 11:35:00,105.31,105.32,105.21,105.22,6500.0,62.4233,62.4292,62.364,62.3699,6500.0
2008-07-25 11:40:00,105.22,105.3,105.16,105.26,17000.0,62.3699,62.4173,62.3343,62.3936,17000.0
2008-07-25 11:45:00,105.25,105.3,105.19,105.19,8300.0,62.3877,62.4173,62.3521,62.3521,8300.0
2008-07-25 11:50:00,105.2,105.26,105.08,105.11,11300.0,62.358,62.3936,62.2869,62.3047,11300.0
2008-07-25 11:55:00,105.1,105.1,104.98,104.98,15200.0,62.2988,62.2988,62.2276,62.2276,15200.0
2008-07-25 12:00:00,104.98,105.14,104.93,105.14,41200.0,62.2276,62.3225,62.198,62.3225,41200.0
2008-07-25 12:05:00,105.12,105.15,104.84,104.93,18200.0,62.3106,62.3284,62.1447,62.198,18200.0
2008-07-25 12:10:00,104.96,104.96,104.79,104.9,8300.0,62.2158,62.2158,62.115,62.1802,8300.0
2008-07-25 12:15:00,104.88,104.95,104.78,104.94,9600.0,62.1684,62.2099,62.1091,62.2039,9600.0
2008-07-25 12:20:00,104.95,104.97,104.85,104.92,5500.0,62.2099,62.2217,62.1506,62.1921,5500.0
2008-07-25 12:25:00,104.9,105.04,104.87,104.9,9900.0,62.1802,62.2632,62.1624,62.1802,9900.0
2008-07-25 12:30:00,104.9,105.08,104.9,105.06,15300.0,62.1802,62.2869,62.1802,62.2751,15300.0
2008-07-25 12:35:00,105.07,105.07,104.94,104.95,11700.0,62.281,62.281,62.2039,62.2099,11700.0
2008-07-25 12:40:00,104.96,105.0,104.86,104.96,7000.0,62.2158,62.2395,62.1565,62.2158,7000.0
2008-07-25 12:45:00,104.97,105.05,104.94,105.0,10300.0,62.2217,62.2691,62.2039,62.2395,10300.0
2008-07-25 12:50:00,105.05,105.07,105.0,105.0,11200.0,62.2691,62.281,62.2395,62.2395,11200.0
2008-07-25 12:55:00,104.99,105.05,104.92,104.96,10900.0,62.2336,62.2691,62.1921,62.2158,10900.0
2008-07-25 13:00:00,104.97,105.03,104.9,104.98,13900.0,62.2217,62.2573,62.1802,62.2276,13900.0
2008-07-25 13:05:00,105.0,105.0,104.85,104.92,10000.0,62.2395,62.2395,62.1506,62.1921,10000.0
2008-07-25 13:10:00,104.92,104.92,104.67,104.72,18500.0,62.1921,62.1921,62.0439,62.0735,18500.0
2008-07-25 13:15:00,104.72,104.93,104.7,104.8,16600.0,62.0735,62.198,62.0617,62.1209,16600.0
2008-07-25 13:20:00,104.77,104.96,104.77,104.95,17400.0,62.1032,62.2158,62.1032,62.2099,17400.0
2008-07-25 13:25:00,104.94,104.94,104.82,104.86,7400.0,62.2039,62.2039,62.1328,62.1565,7400.0
2008-07-25 13:30:00,104.83,104.92,104.77,104.92,11700.0,62.1387,62.1921,62.1032,62.1921,11700.0
2008-07-25 13:35:00,104.92,104.95,104.82,104.88,13400.0,62.1921,62.2099,62.1328,62.1684,13400.0
2008-07-25 13:40:00,104.86,104.92,104.73,104.75,11800.0,62.1565,62.1921,62.0795,62.0913,11800.0
2008-07-25 13:45:00,104.75,104.85,104.75,104.85,6700.0,62.0913,62.1506,62.0913,62.1506,6700.0
2008-07-25 13:50:00,104.83,104.85,104.7,104.79,15400.0,62.1387,62.1506,62.0617,62.115,15400.0
2008-07-25 13:55:00,104.78,104.82,104.74,104.82,19100.0,62.1091,62.1328,62.0854,62.1328,19100.0
2008-07-25 14:00:00,104.82,105.02,104.75,104.98,27900.0,62.1328,62.2514,62.0913,62.2276,27900.0
2008-07-25 14:05:00,104.97,105.22,104.92,105.13,24100.0,62.2217,62.3699,62.1921,62.3166,24100.0
2008-07-25 14:10:00,105.15,105.21,105.1,105.15,6900.0,62.3284,62.364,62.2988,62.3284,6900.0
2008-07-25 14:15:00,105.16,105.22,105.11,105.21,14800.0,62.3343,62.3699,62.3047,62.364,14800.0
2008-07-25 14:20:00,105.21,105.21,104.98,105.01,14000.0,62.364,62.364,62.2276,62.2454,14000.0
2008-07-25 14:25:00,105.01,105.02,104.91,104.97,16000.0,62.2454,62.2514,62.1862,62.2217,16000.0
2008-07-25 14:30:00,104.93,104.93,104.88,104.92,15600.0,62.198,62.198,62.1684,62.1921,15600.0
2008-07-25 14:35:00,104.92,105.04,104.85,104.99,27700.0,62.1921,62.2632,62.1506,62.2336,27700.0
2008-07-25 14:40:00,104.97,105.08,104.96,105.05,14300.0,62.2217,62.2869,62.2158,62.2691,14300.0
2008-07-25 14:45:00,105.06,105.1,104.98,105.0,14700.0,62.2751,62.2988,62.2276,62.2395,14700.0
2008-07-25 14:50:00,105.01,105.06,104.94,104.98,14400.0,62.2454,62.2751,62.2039,62.2276,14400.0
2008-07-25 14:55:00,105.04,105.11,105.0,105.1,9500.0,62.2632,62.3047,62.2395,62.2988,9500.0
2008-07-25 15:00:00,105.12,105.16,104.93,104.93,19300.0,62.3106,62.3343,62.198,62.198,19300.0
2008-07-25 15:05:00,104.96,105.08,104.95,105.06,8400.0,62.2158,62.2869,62.2099,62.2751,8400.0
2008-07-25 15:10:00,105.07,105.08,104.89,104.94,11100.0,62.281,62.2869,62.1743,62.2039,11100.0
2008-07-25 15:15:00,104.95,104.99,104.91,104.95,14300.0,62.2099,62.2336,62.1862,62.2099,14300.0
2008-07-25 15:20:00,104.95,105.02,104.93,104.99,10500.0,62.2099,62.2514,62.198,62.2336,10500.0
2008-07-25 15:25:00,105.01,105.01,104.83,104.85,25000.0,62.2454,62.2454,62.1387,62.1506,25000.0
2008-07-25 15:30:00,104.82,104.86,104.64,104.79,28900.0,62.1328,62.1565,62.0261,62.115,28900.0
2008-07-25 15:35:00,104.77,104.83,104.71,104.75,26100.0,62.1032,62.1387,62.0676,62.0913,26100.0
2008-07-25 15:40:00,104.75,104.81,104.57,104.59,26300.0,62.0913,62.1269,61.9846,61.9965,26300.0
2008-07-25 15:45:00,104.57,104.66,104.57,104.64,36800.0,61.9846,62.038,61.9846,62.0261,36800.0
2008-07-25 15:50:00,104.65,104.84,104.6,104.8,68300.0,62.032,62.1447,62.0024,62.1209,68300.0
2008-07-25 15:55:00,104.8,104.85,104.63,104.64,118700.0,62.1209,62.1506,62.0202,62.0261,118700.0
2008-07-28 09:30:00,104.6,104.6,103.71,104.28,46200.0,62.0024,62.0024,61.4748,61.8127,46200.0
2008-07-28 09:35:00,104.32,104.38,103.9,103.96,49900.0,61.8364,61.872,61.5875,61.623,49900.0
2008-07-28 09:40:00,103.98,104.23,103.91,104.13,40400.0,61.6349,61.7831,61.5934,61.7238,40400.0
2008-07-28 09:45:00,104.13,104.32,104.01,104.26,41100.0,61.7238,61.8364,61.6527,61.8009,41100.0
2008-07-28 09:50:00,104.29,104.35,104.08,104.35,35200.0,61.8186,61.8542,61.6942,61.8542,35200.0
2008-07-28 09:55:00,104.2,104.48,104.17,104.46,40200.0,61.7653,61.9313,61.7475,61.9194,40200.0
2008-07-28 10:00:00,104.46,104.55,104.33,104.53,24700.0,61.9194,61.9728,61.8424,61.9609,24700.0
2008-07-28 10:05:00,104.53,104.75,104.47,104.48,20600.0,61.9609,62.0913,61.9253,61.9313,20600.0
2008-07-28 10:10:00,104.48,104.84,104.43,104.78,33000.0,61.9313,62.1447,61.9016,62.1091,33000.0
2008-07-28 10:15:00,104.78,105.23,104.74,105.23,27800.0,62.1091,62.3758,62.0854,62.3758,27800.0
2008-07-28 10:20:00,105.25,105.33,105.2,105.31,20800.0,62.3877,62.4351,62.358,62.4233,20800.0
2008-07-28 10:25:00,105.31,105.39,105.2,105.38,16900.0,62.4233,62.4707,62.358,62.4647,16900.0
2008-07-28 10:30:00,105.39,105.45,105.37,105.44,18100.0,62.4707,62.5062,62.4588,62.5003,18100.0
2008-07-28 10:35:00,105.45,105.49,105.36,105.4,18600.0,62.5062,62.5299,62.4529,62.4766,18600.0
2008-07-28 10:40:00,105.44,105.46,105.28,105.33,15900.0,62.5003,62.5122,62.4055,62.4351,15900.0
2008-07-28 10:45:00,105.34,105.4,105.25,105.4,12800.0,62.441,62.4766,62.3877,62.4766,12800.0
2008-07-28 10:50:00,105.37,105.4,105.15,105.26,11600.0,62.4588,62.4766,62.3284,62.3936,11600.0
2008-07-28 10:55:00,105.27,105.27,104.9,104.93,10800.0,62.3995,62.3995,62.1802,62.198,10800.0
2008-07-28 11:00:00,104.93,104.93,104.76,104.83,17900.0,62.198,62.198,62.0972,62.1387,17900.0
2008-07-28 11:05:00,104.82,104.82,104.73,104.75,13700.0,62.1328,62.1328,62.0795,62.0913,13700.0
2008-07-28 11:10:00,104.78,104.8,104.66,104.78,7500.0,62.1091,62.1209,62.038,62.1091,7500.0
2008-07-28 11:15:00,104.79,104.79,104.57,104.64,10600.0,62.115,62.115,61.9846,62.0261,10600.0
2008-07-28 11:20:00,104.65,104.71,104.65,104.65,9800.0,62.032,62.0676,62.032,62.032,9800.0
2008-07-28 11:25:00,104.68,104.68,104.49,104.54,7600.0,62.0498,62.0498,61.9372,61.9668,7600.0
2008-07-28 11:30:00,104.49,104.5,104.24,104.27,22000.0,61.9372,61.9431,61.789,61.8068,22000.0
2008-07-28 11:35:00,104.3,104.32,104.15,104.15,27700.0,61.8246,61.8364,61.7357,61.7357,27700.0
2008-07-28 11:40:00,104.19,104.25,104.16,104.2,14400.0,61.7594,61.7949,61.7416,61.7653,14400.0
2008-07-28 11:45:00,104.21,104.27,104.11,104.18,19300.0,61.7712,61.8068,61.7119,61.7534,19300.0
2008-07-28 11:50:00,104.19,104.22,104.1,104.1,11300.0,61.7594,61.7771,61.706,61.706,11300.0
2008-07-28 11:55:00,104.12,104.2,104.11,104.12,12500.0,61.7179,61.7653,61.7119,61.7179,12500.0
2008-07-28 12:00:00,104.12,104.18,104.12,104.16,15400.0,61.7179,61.7534,61.7179,61.7416,15400.0
2008-07-28 12:05:00,104.18,104.2,104.1,104.15,20700.0,61.7534,61.7653,61.706,61.7357,20700.0
2008-07-28 12:10:00,104.16,104.2,104.08,104.08,14700.0,61.7416,61.7653,61.6942,61.6942,14700.0
2008-07-28 12:15:00,104.09,104.22,104.08,104.16,17100.0,61.7001,61.7771,61.6942,61.7416,17100.0
2008-07-28 12:20:00,104.16,104.21,104.13,104.18,10800.0,61.7416,61.7712,61.7238,61.7534,10800.0
2008-07-28 12:25:00,104.22,104.3,104.14,104.23,21200.0,61.7771,61.8246,61.7297,61.7831,21200.0
2008-07-28 12:30:00,104.23,104.32,104.19,104.19,58900.0,61.7831,61.8364,61.7594,61.7594,58900.0
2008-07-28 12:35:00,104.19,104.25,104.15,104.19,13600.0,61.7594,61.7949,61.7357,61.7594,13600.0
2008-07-28 12:40:00,104.23,104.3,104.12,104.14,17600.0,61.7831,61.8246,61.7179,61.7297,17600.0
2008-07-28 12:45:00,104.16,104.24,104.12,104.14,10300.0,61.7416,61.789,61.7179,61.7297,10300.0
2008-07-28 12:50:00,104.13,104.23,104.13,104.16,15600.0,61.7238,61.7831,61.7238,61.7416,15600.0
2008-07-28 12:55:00,104.16,104.16,104.0,104.05,76600.0,61.7416,61.7416,61.6467,61.6764,76600.0
2008-07-28 13:00:00,104.04,104.26,104.03,104.25,22100.0,61.6705,61.8009,61.6645,61.7949,22100.0
2008-07-28 13:05:00,104.24,104.24,104.07,104.11,20300.0,61.789,61.789,61.6882,61.7119,20300.0
2008-07-28 13:10:00,104.12,104.23,104.11,104.17,12900.0,61.7179,61.7831,61.7119,61.7475,12900.0
2008-07-28 13:15:00,104.17,104.22,104.07,104.09,20800.0,61.7475,61.7771,61.6882,61.7001,20800.0
2008-07-28 13:20:00,104.12,104.12,104.04,104.08,15100.0,61.7179,61.7179,61.6705,61.6942,15100.0
2008-07-28 13:25:00,104.08,104.16,103.99,104.13,43500.0,61.6942,61.7416,61.6408,61.7238,43500.0
2008-07-28 13:30:00,104.14,104.25,104.1,104.13,14500.0,61.7297,61.7949,61.706,61.7238,14500.0
2008-07-28 13:35:00,104.11,104.11,104.02,104.11,15400.0,61.7119,61.7119,61.6586,61.7119,15400.0
2008-07-28 13:40:00,104.11,104.12,104.0,104.06,18400.0,61.7119,61.7179,61.6467,61.6823,18400.0
2008-07-28 13:45:00,104.06,104.09,103.88,103.92,20800.0,61.6823,61.7001,61.5756,61.5993,20800.0
2008-07-28 13:50:00,103.93,104.07,103.83,104.07,22500.0,61.6052,61.6882,61.546,61.6882,22500.0
2008-07-28 13:55:00,104.05,104.14,104.04,104.04,24900.0,61.6764,61.7297,61.6705,61.6705,24900.0
2008-07-28 14:00:00,104.05,104.22,103.95,104.2,36600.0,61.6764,61.7771,61.6171,61.7653,36600.0
2008-07-28 14:05:00,104.22,104.25,104.05,104.1,53700.0,61.7771,61.7949,61.6764,61.706,53700.0
2008-07-28 14:10:00,104.06,104.08,103.94,104.04,25800.0,61.6823,61.6942,61.6112,61.6705,25800.0
2008-07-28 14:15:00,104.06,104.07,103.92,103.97,17100.0,61.6823,61.6882,61.5993,61.629,17100.0
2008-07-28 14:20:00,103.98,104.18,103.93,104.07,42900.0,61.6349,61.7534,61.6052,61.6882,42900.0
2008-07-28 14:25:00,104.05,104.05,103.72,103.81,42700.0,61.6764,61.6764,61.4808,61.5341,42700.0
2008-07-28 14:30:00,103.79,103.93,103.76,103.87,31400.0,61.5223,61.6052,61.5045,61.5697,31400.0
2008-07-28 14:35:00,103.9,104.08,103.8,103.96,28900.0,61.5875,61.6942,61.5282,61.623,28900.0
2008-07-28 14:40:00,103.96,104.07,103.82,103.85,17500.0,61.623,61.6882,61.54,61.5578,17500.0
2008-07-28 14:45:00,103.85,103.85,103.6,103.73,47300.0,61.5578,61.5578,61.4096,61.4867,47300.0
2008-07-28 14:50:00,103.74,103.76,103.59,103.6,16700.0,61.4926,61.5045,61.4037,61.4096,16700.0
2008-07-28 14:55:00,103.61,103.66,103.46,103.54,43800.0,61.4156,61.4452,61.3267,61.3741,43800.0
2008-07-28 15:00:00,103.53,103.76,103.4,103.64,43200.0,61.3681,61.5045,61.2911,61.4333,43200.0
2008-07-28 15:05:00,103.64,103.66,103.46,103.51,25100.0,61.4333,61.4452,61.3267,61.3563,25100.0
2008-07-28 15:10:00,103.5,103.62,103.32,103.35,44100.0,61.3504,61.4215,61.2437,61.2614,44100.0
2008-07-28 15:15:00,103.35,103.5,103.27,103.4,35000.0,61.2614,61.3504,61.214,61.2911,35000.0
2008-07-28 15:20:00,103.38,103.6,103.37,103.56,37500.0,61.2792,61.4096,61.2733,61.3859,37500.0
2008-07-28 15:25:00,103.58,103.59,103.18,103.41,50700.0,61.3978,61.4037,61.1607,61.297,50700.0
2008-07-28 15:30:00,103.4,103.72,103.39,103.7,63500.0,61.2911,61.4808,61.2852,61.4689,63500.0
2008-07-28 15:35:00,103.69,103.87,103.67,103.82,76300.0,61.463,61.5697,61.4511,61.54,76300.0
2008-07-28 15:40:00,103.84,103.84,103.67,103.67,90200.0,61.5519,61.5519,61.4511,61.4511,90200.0
2008-07-28 15:45:00,103.68,103.69,103.41,103.41,80100.0,61.4571,61.463,61.297,61.297,80100.0
2008-07-28 15:50:00,103.44,103.44,103.27,103.32,121000.0,61.3148,61.3148,61.214,61.2437,121000.0
2008-07-28 15:55:00,103.31,103.32,103.05,103.24,229600.0,61.2377,61.2437,61.0836,61.1962,229600.0
2008-07-29 09:30:00,103.44,103.9,102.78,103.52,25200.0,61.3148,61.5875,60.9236,61.3622,25200.0
2008-07-29 09:35:00,103.43,103.79,103.13,103.46,46900.0,61.3089,61.5223,61.131,61.3267,46900.0
2008-07-29 09:40:00,103.34,104.18,103.34,104.0,46000.0,61.2555,61.7534,61.2555,61.6467,46000.0
2008-07-29 09:45:00,104.0,104.3,103.82,104.1,39500.0,61.6467,61.8246,61.54,61.706,39500.0
2008-07-29 09:50:00,104.03,104.15,103.62,103.74,38000.0,61.6645,61.7357,61.4215,61.4926,38000.0
2008-07-29 09:55:00,103.71,104.45,103.7,104.3,50200.0,61.4748,61.9135,61.4689,61.8246,50200.0
2008-07-29 10:00:00,104.3,104.5,103.93,104.12,38000.0,61.8246,61.9431,61.6052,61.7179,38000.0
2008-07-29 10:05:00,104.12,104.19,103.85,103.85,50800.0,61.7179,61.7594,61.5578,61.5578,50800.0
2008-07-29 10:10:00,103.89,104.1,103.83,104.1,33000.0,61.5815,61.706,61.546,61.706,33000.0
2008-07-29 10:15:00,104.08,104.16,103.9,104.06,40500.0,61.6942,61.7416,61.5875,61.6823,40500.0
2008-07-29 10:20:00,104.06,104.11,103.95,103.96,35900.0,61.6823,61.7119,61.6171,61.623,35900.0
2008-07-29 10:25:00,103.99,103.99,103.69,103.74,13600.0,61.6408,61.6408,61.463,61.4926,13600.0
2008-07-29 10:30:00,103.76,103.96,103.74,103.81,27600.0,61.5045,61.623,61.4926,61.5341,27600.0
2008-07-29 10:35:00,103.79,104.04,103.78,103.91,12900.0,61.5223,61.6705,61.5163,61.5934,12900.0
2008-07-29 10:40:00,103.93,103.93,103.74,103.81,11200.0,61.6052,61.6052,61.4926,61.5341,11200.0
2008-07-29 10:45:00,103.8,104.03,103.8,103.95,19600.0,61.5282,61.6645,61.5282,61.6171,19600.0
2008-07-29 10:50:00,103.9,104.05,103.88,104.05,15000.0,61.5875,61.6764,61.5756,61.6764,15000.0
2008-07-29 10:55:00,104.05,104.08,103.96,103.96,19000.0,61.6764,61.6942,61.623,61.623,19000.0
2008-07-29 11:00:00,104.02,104.09,103.84,104.09,10200.0,61.6586,61.7001,61.5519,61.7001,10200.0
2008-07-29 11:05:00,104.09,104.11,103.96,103.98,10900.0,61.7001,61.7119,61.623,61.6349,10900.0
2008-07-29 11:10:00,103.97,104.21,103.96,104.15,10700.0,61.629,61.7712,61.623,61.7357,10700.0
2008-07-29 11:15:00,104.12,104.27,104.06,104.06,17800.0,61.7179,61.8068,61.6823,61.6823,17800.0
2008-07-29 11:20:00,104.05,104.18,104.0,104.06,18400.0,61.6764,61.7534,61.6467,61.6823,18400.0
2008-07-29 11:25:00,104.06,104.17,104.05,104.13,8300.0,61.6823,61.7475,61.6764,61.7238,8300.0
2008-07-29 11:30:00,104.17,104.23,104.06,104.23,7100.0,61.7475,61.7831,61.6823,61.7831,7100.0
2008-07-29 11:35:00,104.22,104.33,104.14,104.29,12700.0,61.7771,61.8424,61.7297,61.8186,12700.0
2008-07-29 11:40:00,104.28,104.4,104.1,104.26,17900.0,61.8127,61.8838,61.706,61.8009,17900.0
2008-07-29 11:45:00,104.28,104.37,104.25,104.3,16400.0,61.8127,61.8661,61.7949,61.8246,16400.0
2008-07-29 11:50:00,104.28,104.5,104.28,104.4,17200.0,61.8127,61.9431,61.8127,61.8838,17200.0
2008-07-29 11:55:00,104.35,104.42,104.35,104.37,9800.0,61.8542,61.8957,61.8542,61.8661,9800.0
2008-07-29 12:00:00,104.33,104.35,104.13,104.15,12300.0,61.8424,61.8542,61.7238,61.7357,12300.0
2008-07-29 12:05:00,104.15,104.18,104.0,104.14,20600.0,61.7357,61.7534,61.6467,61.7297,20600.0
2008-07-29 12:10:00,104.14,104.27,104.11,104.27,8600.0,61.7297,61.8068,61.7119,61.8068,8600.0
2008-07-29 12:15:00,104.26,104.4,104.24,104.27,9700.0,61.8009,61.8838,61.789,61.8068,9700.0
2008-07-29 12:20:00,104.18,104.27,104.18,104.18,5500.0,61.7534,61.8068,61.7534,61.7534,5500.0
2008-07-29 12:25:00,104.17,104.18,104.06,104.18,8400.0,61.7475,61.7534,61.6823,61.7534,8400.0
2008-07-29 12:30:00,104.18,104.21,104.05,104.1,12600.0,61.7534,61.7712,61.6764,61.706,12600.0
2008-07-29 12:35:00,104.08,104.09,104.0,104.03,7500.0,61.6942,61.7001,61.6467,61.6645,7500.0
2008-07-29 12:40:00,104.03,104.12,103.96,104.12,20700.0,61.6645,61.7179,61.623,61.7179,20700.0
2008-07-29 12:45:00,104.12,104.18,104.06,104.1,15600.0,61.7179,61.7534,61.6823,61.706,15600.0
2008-07-29 12:50:00,104.08,104.15,104.03,104.13,9800.0,61.6942,61.7357,61.6645,61.7238,9800.0
2008-07-29 12:55:00,104.13,104.13,104.0,104.0,11200.0,61.7238,61.7238,61.6467,61.6467,11200.0
2008-07-29 13:00:00,103.97,104.05,103.9,104.02,19500.0,61.629,61.6764,61.5875,61.6586,19500.0
2008-07-29 13:05:00,104.01,104.01,103.82,103.9,17800.0,61.6527,61.6527,61.54,61.5875,17800.0
2008-07-29 13:10:00,103.9,103.95,103.8,103.88,15500.0,61.5875,61.6171,61.5282,61.5756,15500.0
2008-07-29 13:15:00,103.91,104.01,103.88,103.99,25400.0,61.5934,61.6527,61.5756,61.6408,25400.0
2008-07-29 13:20:00,103.98,103.98,103.88,103.94,9600.0,61.6349,61.6349,61.5756,61.6112,9600.0
2008-07-29 13:25:00,103.95,104.07,103.88,104.02,14700.0,61.6171,61.6882,61.5756,61.6586,14700.0
2008-07-29 13:30:00,104.02,104.02,103.82,103.97,10900.0,61.6586,61.6586,61.54,61.629,10900.0
2008-07-29 13:35:00,103.99,104.1,103.91,103.95,9700.0,61.6408,61.706,61.5934,61.6171,9700.0
2008-07-29 13:40:00,103.98,104.17,103.98,104.16,7900.0,61.6349,61.7475,61.6349,61.7416,7900.0
2008-07-29 13:45:00,104.17,104.17,103.95,103.96,16200.0,61.7475,61.7475,61.6171,61.623,16200.0
2008-07-29 13:50:00,103.93,104.0,103.87,103.93,18400.0,61.6052,61.6467,61.5697,61.6052,18400.0
2008-07-29 13:55:00,103.95,104.04,103.93,103.96,8500.0,61.6171,61.6705,61.6052,61.623,8500.0
2008-07-29 14:00:00,103.98,104.03,103.91,103.94,14100.0,61.6349,61.6645,61.5934,61.6112,14100.0
2008-07-29 14:05:00,103.95,104.0,103.82,103.99,24900.0,61.6171,61.6467,61.54,61.6408,24900.0
2008-07-29 14:10:00,104.0,104.01,103.83,103.92,18800.0,61.6467,61.6527,61.546,61.5993,18800.0
2008-07-29 14:15:00,103.95,104.01,103.84,103.87,32700.0,61.6171,61.6527,61.5519,61.5697,32700.0
2008-07-29 14:20:00,103.9,104.08,103.81,104.05,28400.0,61.5875,61.6942,61.5341,61.6764,28400.0
2008-07-29 14:25:00,104.08,104.12,103.94,103.98,21400.0,61.6942,61.7179,61.6112,61.6349,21400.0
2008-07-29 14:30:00,104.0,104.04,103.74,103.8,13200.0,61.6467,61.6705,61.4926,61.5282,13200.0
2008-07-29 14:35:00,103.77,103.8,103.65,103.68,11100.0,61.5104,61.5282,61.4393,61.4571,11100.0
2008-07-29 14:40:00,103.69,103.71,103.45,103.49,18200.0,61.463,61.4748,61.3207,61.3444,18200.0
2008-07-29 14:45:00,103.53,104.13,103.53,103.65,20700.0,61.3681,61.7238,61.3681,61.4393,20700.0
2008-07-29 14:50:00,103.65,103.84,103.63,103.8,21300.0,61.4393,61.5519,61.4274,61.5282,21300.0
2008-07-29 14:55:00,103.8,103.82,103.64,103.77,28700.0,61.5282,61.54,61.4333,61.5104,28700.0
2008-07-29 15:00:00,103.73,103.78,103.63,103.68,27600.0,61.4867,61.5163,61.4274,61.4571,27600.0
2008-07-29 15:05:00,103.68,103.69,103.58,103.59,31500.0,61.4571,61.463,61.3978,61.4037,31500.0
2008-07-29 15:10:00,103.57,103.67,103.51,103.65,27300.0,61.3919,61.4511,61.3563,61.4393,27300.0
2008-07-29 15:15:00,103.64,103.69,103.49,103.57,50700.0,61.4333,61.463,61.3444,61.3919,50700.0
2008-07-29 15:20:00,103.57,103.89,103.57,103.84,64100.0,61.3919,61.5815,61.3919,61.5519,64100.0
2008-07-29 15:25:00,103.86,103.89,103.66,103.7,35900.0,61.5638,61.5815,61.4452,61.4689,35900.0
2008-07-29 15:30:00,103.7,103.77,103.62,103.7,44900.0,61.4689,61.5104,61.4215,61.4689,44900.0
2008-07-29 15:35:00,103.71,103.81,103.7,103.73,44200.0,61.4748,61.5341,61.4689,61.4867,44200.0
2008-07-29 15:40:00,103.73,103.85,103.61,103.69,50700.0,61.4867,61.5578,61.4156,61.463,50700.0
2008-07-29 15:45:00,103.67,103.81,103.6,103.75,36800.0,61.4511,61.5341,61.4096,61.4986,36800.0
2008-07-29 15:50:00,103.76,103.95,103.76,103.89,53200.0,61.5045,61.6171,61.5045,61.5815,53200.0
2008-07-29 15:55:00,103.89,103.89,103.77,103.83,45600.0,61.5815,61.5815,61.5104,61.546,45600.0
2008-07-30 09:30:00,104.13,104.47,104.02,104.4,18900.0,61.7238,61.9253,61.6586,61.8838,18900.0
2008-07-30 09:35:00,104.46,104.54,103.73,103.79,30500.0,61.9194,61.9668,61.4867,61.5223,30500.0
2008-07-30 09:40:00,103.8,104.68,103.72,104.6,90400.0,61.5282,62.0498,61.4808,62.0024,90400.0
2008-07-30 09:45:00,104.63,105.0,104.63,104.95,25200.0,62.0202,62.2395,62.0202,62.2099,25200.0
2008-07-30 09:50:00,104.95,105.01,104.62,104.85,45100.0,62.2099,62.2454,62.0143,62.1506,45100.0
2008-07-30 09:55:00,104.85,105.5,104.77,105.5,45400.0,62.1506,62.5359,62.1032,62.5359,45400.0
2008-07-30 10:00:00,105.47,105.87,105.4,105.86,48700.0,62.5181,62.7552,62.4766,62.7493,48700.0
2008-07-30 10:05:00,105.81,106.05,105.81,106.05,40700.0,62.7196,62.8619,62.7196,62.8619,40700.0
2008-07-30 10:10:00,106.02,106.18,105.73,106.17,35700.0,62.8441,62.939,62.6722,62.933,35700.0
2008-07-30 10:15:00,106.17,106.38,106.17,106.35,34600.0,62.933,63.0575,62.933,63.0397,34600.0
2008-07-30 10:20:00,106.36,106.36,106.08,106.28,28100.0,63.0456,63.0456,62.8797,62.9982,28100.0
2008-07-30 10:25:00,106.31,106.34,105.9,106.05,18500.0,63.016,63.0338,62.773,62.8619,18500.0
2008-07-30 10:30:00,106.08,106.14,105.8,105.8,19800.0,62.8797,62.9152,62.7137,62.7137,19800.0
2008-07-30 10:35:00,105.87,105.9,105.44,105.57,23200.0,62.7552,62.773,62.5003,62.5774,23200.0
2008-07-30 10:40:00,105.51,105.59,105.32,105.4,25300.0,62.5418,62.5892,62.4292,62.4766,25300.0
2008-07-30 10:45:00,105.39,105.47,105.25,105.25,29100.0,62.4707,62.5181,62.3877,62.3877,29100.0
2008-07-30 10:50:00,105.25,105.39,104.83,105.0,23800.0,62.3877,62.4707,62.1387,62.2395,23800.0
2008-07-30 10:55:00,105.0,105.06,104.8,105.0,17000.0,62.2395,62.2751,62.1209,62.2395,17000.0
2008-07-30 11:00:00,105.01,105.27,104.99,105.21,17600.0,62.2454,62.3995,62.2336,62.364,17600.0
2008-07-30 11:05:00,105.2,105.25,105.05,105.15,23500.0,62.358,62.3877,62.2691,62.3284,23500.0
2008-07-30 11:10:00,105.16,105.3,105.12,105.13,20000.0,62.3343,62.4173,62.3106,62.3166,20000.0
2008-07-30 11:15:00,105.15,105.25,104.94,104.99,17700.0,62.3284,62.3877,62.2039,62.2336,17700.0
2008-07-30 11:20:00,104.99,105.32,104.93,105.32,11600.0,62.2336,62.4292,62.198,62.4292,11600.0
2008-07-30 11:25:00,105.32,105.46,105.15,105.15,61600.0,62.4292,62.5122,62.3284,62.3284,61600.0
2008-07-30 11:30:00,105.15,105.19,105.1,105.19,19500.0,62.3284,62.3521,62.2988,62.3521,19500.0
2008-07-30 11:35:00,105.18,105.19,105.08,105.19,23800.0,62.3462,62.3521,62.2869,62.3521,23800.0
2008-07-30 11:40:00,105.15,105.18,104.94,105.05,26600.0,62.3284,62.3462,62.2039,62.2691,26600.0
2008-07-30 11:45:00,105.02,105.13,104.98,105.03,34500.0,62.2514,62.3166,62.2276,62.2573,34500.0
2008-07-30 11:50:00,105.05,105.1,104.79,104.84,23800.0,62.2691,62.2988,62.115,62.1447,23800.0
2008-07-30 11:55:00,104.83,104.99,104.83,104.87,14700.0,62.1387,62.2336,62.1387,62.1624,14700.0
2008-07-30 12:00:00,104.91,104.97,104.76,104.77,8600.0,62.1862,62.2217,62.0972,62.1032,8600.0
2008-07-30 12:05:00,104.73,104.81,104.67,104.74,13900.0,62.0795,62.1269,62.0439,62.0854,13900.0
2008-07-30 12:10:00,104.74,104.79,104.6,104.64,11200.0,62.0854,62.115,62.0024,62.0261,11200.0
2008-07-30 12:15:00,104.65,104.67,104.43,104.56,29300.0,62.032,62.0439,61.9016,61.9787,29300.0
2008-07-30 12:20:00,104.52,104.56,104.36,104.49,19300.0,61.955,61.9787,61.8601,61.9372,19300.0
2008-07-30 12:25:00,104.46,104.67,104.37,104.67,24700.0,61.9194,62.0439,61.8661,62.0439,24700.0
2008-07-30 12:30:00,104.67,104.73,104.6,104.73,17200.0,62.0439,62.0795,62.0024,62.0795,17200.0
2008-07-30 12:35:00,104.73,104.89,104.6,104.61,36200.0,62.0795,62.1743,62.0024,62.0083,36200.0
2008-07-30 12:40:00,104.6,104.7,104.54,104.54,10700.0,62.0024,62.0617,61.9668,61.9668,10700.0
2008-07-30 12:45:00,104.57,104.58,104.3,104.37,17800.0,61.9846,61.9905,61.8246,61.8661,17800.0
2008-07-30 12:50:00,104.4,104.5,104.31,104.42,11100.0,61.8838,61.9431,61.8305,61.8957,11100.0
2008-07-30 12:55:00,104.47,104.5,104.43,104.47,8500.0,61.9253,61.9431,61.9016,61.9253,8500.0
2008-07-30 13:00:00,104.47,104.5,104.26,104.31,18300.0,61.9253,61.9431,61.8009,61.8305,18300.0
2008-07-30 13:05:00,104.29,104.33,104.09,104.21,11700.0,61.8186,61.8424,61.7001,61.7712,11700.0
2008-07-30 13:10:00,104.19,104.26,104.02,104.26,12200.0,61.7594,61.8009,61.6586,61.8009,12200.0
2008-07-30 13:15:00,104.23,104.31,104.07,104.11,23700.0,61.7831,61.8305,61.6882,61.7119,23700.0
2008-07-30 13:20:00,104.12,104.27,104.08,104.25,15100.0,61.7179,61.8068,61.6942,61.7949,15100.0
2008-07-30 13:25:00,104.21,104.29,104.04,104.11,26700.0,61.7712,61.8186,61.6705,61.7119,26700.0
2008-07-30 13:30:00,104.1,104.18,104.08,104.13,13800.0,61.706,61.7534,61.6942,61.7238,13800.0
2008-07-30 13:35:00,104.11,104.28,104.08,104.1,15600.0,61.7119,61.8127,61.6942,61.706,15600.0
2008-07-30 13:40:00,104.1,104.16,104.05,104.11,10300.0,61.706,61.7416,61.6764,61.7119,10300.0
2008-07-30 13:45:00,104.13,104.13,103.98,104.03,9400.0,61.7238,61.7238,61.6349,61.6645,9400.0
2008-07-30 13:50:00,104.0,104.0,103.73,103.77,23600.0,61.6467,61.6467,61.4867,61.5104,23600.0
2008-07-30 13:55:00,103.76,103.8,103.59,103.74,38500.0,61.5045,61.5282,61.4037,61.4926,38500.0
2008-07-30 14:00:00,103.74,103.8,103.69,103.73,32300.0,61.4926,61.5282,61.463,61.4867,32300.0
2008-07-30 14:05:00,103.72,103.78,103.63,103.7,26300.0,61.4808,61.5163,61.4274,61.4689,26300.0
2008-07-30 14:10:00,103.7,103.7,103.58,103.6,40200.0,61.4689,61.4689,61.3978,61.4096,40200.0
2008-07-30 14:15:00,103.59,103.7,103.5,103.5,33000.0,61.4037,61.4689,61.3504,61.3504,33000.0
2008-07-30 14:20:00,103.54,103.66,103.52,103.63,18800.0,61.3741,61.4452,61.3622,61.4274,18800.0
2008-07-30 14:25:00,103.69,103.88,103.5,103.85,30500.0,61.463,61.5756,61.3504,61.5578,30500.0
2008-07-30 14:30:00,103.8,104.12,103.72,103.98,35800.0,61.5282,61.7179,61.4808,61.6349,35800.0
2008-07-30 14:35:00,103.97,104.08,103.92,104.08,19900.0,61.629,61.6942,61.5993,61.6942,19900.0
2008-07-30 14:40:00,104.08,104.08,103.98,104.04,18600.0,61.6942,61.6942,61.6349,61.6705,18600.0
2008-07-30 14:45:00,104.02,104.03,103.75,103.77,23400.0,61.6586,61.6645,61.4986,61.5104,23400.0
2008-07-30 14:50:00,103.76,103.85,103.65,103.66,21900.0,61.5045,61.5578,61.4393,61.4452,21900.0
2008-07-30 14:55:00,103.66,103.84,103.63,103.73,24500.0,61.4452,61.5519,61.4274,61.4867,24500.0
2008-07-30 15:00:00,103.73,103.83,103.51,103.54,27600.0,61.4867,61.546,61.3563,61.3741,27600.0
2008-07-30 15:05:00,103.54,103.6,103.41,103.48,24600.0,61.3741,61.4096,61.297,61.3385,24600.0
2008-07-30 15:10:00,103.47,103.59,103.46,103.58,26800.0,61.3326,61.4037,61.3267,61.3978,26800.0
2008-07-30 15:15:00,103.57,103.59,103.39,103.43,30400.0,61.3919,61.4037,61.2852,61.3089,30400.0
2008-07-30 15:20:00,103.43,103.75,103.43,103.73,32100.0,61.3089,61.4986,61.3089,61.4867,32100.0
2008-07-30 15:25:00,103.71,103.85,103.63,103.84,34100.0,61.4748,61.5578,61.4274,61.5519,34100.0
2008-07-30 15:30:00,103.84,104.14,103.83,104.0,48000.0,61.5519,61.7297,61.546,61.6467,48000.0
2008-07-30 15:35:00,104.0,104.14,103.93,103.96,42200.0,61.6467,61.7297,61.6052,61.623,42200.0
2008-07-30 15:40:00,103.97,104.12,103.91,104.08,40100.0,61.629,61.7179,61.5934,61.6942,40100.0
2008-07-30 15:45:00,104.11,104.2,104.0,104.1,57800.0,61.7119,61.7653,61.6467,61.706,57800.0
2008-07-30 15:50:00,104.1,104.15,104.01,104.06,63900.0,61.706,61.7357,61.6527,61.6823,63900.0
2008-07-30 15:55:00,104.05,104.06,103.9,104.05,101300.0,61.6764,61.6823,61.5875,61.6764,101300.0
2008-07-31 09:30:00,103.68,104.48,103.4,104.48,28300.0,61.4571,61.9313,61.2911,61.9313,28300.0
2008-07-31 09:35:00,104.44,104.5,103.9,104.34,26400.0,61.9076,61.9431,61.5875,61.8483,26400.0
2008-07-31 09:40:00,104.34,104.5,103.77,104.02,29100.0,61.8483,61.9431,61.5104,61.6586,29100.0
2008-07-31 09:45:00,104.02,104.55,104.0,104.44,42300.0,61.6586,61.9728,61.6467,61.9076,42300.0
2008-07-31 09:50:00,104.44,104.99,104.4,104.95,20500.0,61.9076,62.2336,61.8838,62.2099,20500.0
2008-07-31 09:55:00,104.93,105.24,104.89,104.99,24900.0,62.198,62.3818,62.1743,62.2336,24900.0
2008-07-31 10:00:00,104.99,105.12,104.96,105.01,13700.0,62.2336,62.3106,62.2158,62.2454,13700.0
2008-07-31 10:05:00,105.04,105.18,104.85,104.85,30300.0,62.2632,62.3462,62.1506,62.1506,30300.0
2008-07-31 10:10:00,104.87,104.96,104.62,104.96,15400.0,62.1624,62.2158,62.0143,62.2158,15400.0
2008-07-31 10:15:00,104.97,105.13,104.82,104.88,9300.0,62.2217,62.3166,62.1328,62.1684,9300.0
2008-07-31 10:20:00,104.89,105.25,104.86,105.11,22500.0,62.1743,62.3877,62.1565,62.3047,22500.0
2008-07-31 10:25:00,105.1,105.45,105.09,105.32,19700.0,62.2988,62.5062,62.2928,62.4292,19700.0
2008-07-31 10:30:00,105.33,105.5,105.2,105.2,13100.0,62.4351,62.5359,62.358,62.358,13100.0
2008-07-31 10:35:00,105.18,105.18,104.71,104.81,15700.0,62.3462,62.3462,62.0676,62.1269,15700.0
2008-07-31 10:40:00,104.82,104.95,104.71,104.92,7200.0,62.1328,62.2099,62.0676,62.1921,7200.0
2008-07-31 10:45:00,104.92,105.2,104.86,105.05,17000.0,62.1921,62.358,62.1565,62.2691,17000.0
2008-07-31 10:50:00,105.07,105.31,105.03,105.27,6000.0,62.281,62.4233,62.2573,62.3995,6000.0
2008-07-31 10:55:00,105.27,105.29,105.13,105.22,6300.0,62.3995,62.4114,62.3166,62.3699,6300.0
2008-07-31 11:00:00,105.22,105.29,105.13,105.16,7700.0,62.3699,62.4114,62.3166,62.3343,7700.0
2008-07-31 11:05:00,105.14,105.24,105.08,105.24,5600.0,62.3225,62.3818,62.2869,62.3818,5600.0
2008-07-31 11:10:00,105.26,105.51,105.22,105.47,15300.0,62.3936,62.5418,62.3699,62.5181,15300.0
2008-07-31 11:15:00,105.45,105.57,105.45,105.5,28300.0,62.5062,62.5774,62.5062,62.5359,28300.0
2008-07-31 11:20:00,105.5,105.58,105.32,105.55,40800.0,62.5359,62.5833,62.4292,62.5655,40800.0
2008-07-31 11:25:00,105.54,105.64,105.42,105.42,41500.0,62.5596,62.6189,62.4885,62.4885,41500.0
2008-07-31 11:30:00,105.43,105.51,105.38,105.4,16500.0,62.4944,62.5418,62.4647,62.4766,16500.0
2008-07-31 11:35:00,105.4,105.65,105.38,105.57,42500.0,62.4766,62.6248,62.4647,62.5774,42500.0
2008-07-31 11:40:00,105.59,105.72,105.53,105.67,29900.0,62.5892,62.6663,62.5537,62.6366,29900.0
2008-07-31 11:45:00,105.68,105.69,105.28,105.3,59300.0,62.6426,62.6485,62.4055,62.4173,59300.0
2008-07-31 11:50:00,105.32,105.37,105.26,105.34,9700.0,62.4292,62.4588,62.3936,62.441,9700.0
2008-07-31 11:55:00,105.34,105.49,105.31,105.36,12600.0,62.441,62.5299,62.4233,62.4529,12600.0
2008-07-31 12:00:00,105.38,105.47,105.29,105.29,13400.0,62.4647,62.5181,62.4114,62.4114,13400.0
2008-07-31 12:05:00,105.29,105.43,105.27,105.32,13900.0,62.4114,62.4944,62.3995,62.4292,13900.0
2008-07-31 12:10:00,105.32,105.36,105.22,105.27,11300.0,62.4292,62.4529,62.3699,62.3995,11300.0
2008-07-31 12:15:00,105.27,105.39,105.22,105.38,24700.0,62.3995,62.4707,62.3699,62.4647,24700.0
2008-07-31 12:20:00,105.34,105.37,105.08,105.14,20100.0,62.441,62.4588,62.2869,62.3225,20100.0
2008-07-31 12:25:00,105.16,105.25,105.15,105.23,10600.0,62.3343,62.3877,62.3284,62.3758,10600.0
2008-07-31 12:30:00,105.22,105.49,105.18,105.46,12800.0,62.3699,62.5299,62.3462,62.5122,12800.0
2008-07-31 12:35:00,105.47,105.5,105.31,105.42,18500.0,62.5181,62.5359,62.4233,62.4885,18500.0
2008-07-31 12:40:00,105.46,105.53,105.34,105.48,15200.0,62.5122,62.5537,62.441,62.524,15200.0
2008-07-31 12:45:00,105.49,105.54,105.39,105.5,10500.0,62.5299,62.5596,62.4707,62.5359,10500.0
2008-07-31 12:50:00,105.53,105.55,105.41,105.42,11900.0,62.5537,62.5655,62.4825,62.4885,11900.0
2008-07-31 12:55:00,105.42,105.43,105.26,105.3,11500.0,62.4885,62.4944,62.3936,62.4173,11500.0
2008-07-31 13:00:00,105.3,105.3,105.06,105.18,10100.0,62.4173,62.4173,62.2751,62.3462,10100.0
2008-07-31 13:05:00,105.2,105.41,105.17,105.41,8500.0,62.358,62.4825,62.3403,62.4825,8500.0
2008-07-31 13:10:00,105.4,105.52,105.4,105.52,9500.0,62.4766,62.5477,62.4766,62.5477,9500.0
2008-07-31 13:15:00,105.52,105.6,105.47,105.49,12100.0,62.5477,62.5952,62.5181,62.5299,12100.0
2008-07-31 13:20:00,105.49,105.53,105.38,105.44,18600.0,62.5299,62.5537,62.4647,62.5003,18600.0
2008-07-31 13:25:00,105.44,105.59,105.44,105.5,10800.0,62.5003,62.5892,62.5003,62.5359,10800.0
2008-07-31 13:30:00,105.5,105.55,105.43,105.47,12400.0,62.5359,62.5655,62.4944,62.5181,12400.0
2008-07-31 13:35:00,105.45,105.51,105.39,105.47,10400.0,62.5062,62.5418,62.4707,62.5181,10400.0
2008-07-31 13:40:00,105.52,105.63,105.48,105.48,19600.0,62.5477,62.6129,62.524,62.524,19600.0
2008-07-31 13:45:00,105.43,105.49,105.27,105.3,9400.0,62.4944,62.5299,62.3995,62.4173,9400.0
2008-07-31 13:50:00,105.3,105.37,105.28,105.36,9600.0,62.4173,62.4588,62.4055,62.4529,9600.0
2008-07-31 13:55:00,105.35,105.4,105.17,105.17,13300.0,62.447,62.4766,62.3403,62.3403,13300.0
2008-07-31 14:00:00,105.19,105.2,105.1,105.11,8500.0,62.3521,62.358,62.2988,62.3047,8500.0
2008-07-31 14:05:00,105.11,105.24,105.11,105.24,8700.0,62.3047,62.3818,62.3047,62.3818,8700.0
2008-07-31 14:10:00,105.26,105.34,105.19,105.31,12700.0,62.3936,62.441,62.3521,62.4233,12700.0
2008-07-31 14:15:00,105.36,105.66,105.35,105.66,19700.0,62.4529,62.6307,62.447,62.6307,19700.0
2008-07-31 14:20:00,105.66,105.73,105.48,105.48,25500.0,62.6307,62.6722,62.524,62.524,25500.0
2008-07-31 14:25:00,105.52,105.52,105.31,105.37,10900.0,62.5477,62.5477,62.4233,62.4588,10900.0
2008-07-31 14:30:00,105.38,105.55,105.38,105.55,11100.0,62.4647,62.5655,62.4647,62.5655,11100.0
2008-07-31 14:35:00,105.59,105.61,105.41,105.61,26400.0,62.5892,62.6011,62.4825,62.6011,26400.0
2008-07-31 14:40:00,105.62,105.75,105.62,105.65,11300.0,62.607,62.6841,62.607,62.6248,11300.0
2008-07-31 14:45:00,105.64,105.74,105.54,105.69,32800.0,62.6189,62.6781,62.5596,62.6485,32800.0
2008-07-31 14:50:00,105.68,105.74,105.55,105.59,25200.0,62.6426,62.6781,62.5655,62.5892,25200.0
2008-07-31 14:55:00,105.56,105.72,105.56,105.69,14200.0,62.5714,62.6663,62.5714,62.6485,14200.0
2008-07-31 15:00:00,105.69,105.74,105.49,105.55,33100.0,62.6485,62.6781,62.5299,62.5655,33100.0
2008-07-31 15:05:00,105.53,105.59,105.41,105.52,20500.0,62.5537,62.5892,62.4825,62.5477,20500.0
2008-07-31 15:10:00,105.54,105.71,105.48,105.67,20400.0,62.5596,62.6604,62.524,62.6366,20400.0
2008-07-31 15:15:00,105.66,105.72,105.41,105.54,35600.0,62.6307,62.6663,62.4825,62.5596,35600.0
2008-07-31 15:20:00,105.5,105.57,105.35,105.46,22000.0,62.5359,62.5774,62.447,62.5122,22000.0
2008-07-31 15:25:00,105.46,105.5,105.36,105.41,23100.0,62.5122,62.5359,62.4529,62.4825,23100.0
2008-07-31 15:30:00,105.41,105.44,105.07,105.21,40400.0,62.4825,62.5003,62.281,62.364,40400.0
2008-07-31 15:35:00,105.16,105.24,104.97,105.08,39700.0,62.3343,62.3818,62.2217,62.2869,39700.0
2008-07-31 15:40:00,105.05,105.16,104.69,104.73,74500.0,62.2691,62.3343,62.0557,62.0795,74500.0
2008-07-31 15:45:00,104.74,104.81,104.5,104.56,66100.0,62.0854,62.1269,61.9431,61.9787,66100.0
2008-07-31 15:50:00,104.54,104.61,104.27,104.31,90700.0,61.9668,62.0083,61.8068,61.8305,90700.0
2008-07-31 15:55:00,104.3,104.35,104.1,104.23,91600.0,61.8246,61.8542,61.706,61.7831,91600.0
2008-08-01 09:30:00,104.5,104.97,103.96,104.86,32100.0,61.9431,62.2217,61.623,62.1565,32100.0
2008-08-01 09:35:00,104.85,105.15,104.63,104.71,201800.0,62.1506,62.3284,62.0202,62.0676,201800.0
2008-08-01 09:40:00,104.65,104.65,104.33,104.51,14600.0,62.032,62.032,61.8424,61.949,14600.0
2008-08-01 09:45:00,104.59,104.61,104.33,104.33,16700.0,61.9965,62.0083,61.8424,61.8424,16700.0
2008-08-01 09:50:00,104.33,104.33,103.82,104.04,19200.0,61.8424,61.8424,61.54,61.6705,19200.0
2008-08-01 09:55:00,103.99,104.15,103.91,104.15,10400.0,61.6408,61.7357,61.5934,61.7357,10400.0
2008-08-01 10:00:00,104.16,104.31,104.0,104.22,18700.0,61.7416,61.8305,61.6467,61.7771,18700.0
2008-08-01 10:05:00,104.19,104.2,103.17,103.17,26600.0,61.7594,61.7653,61.1548,61.1548,26600.0
2008-08-01 10:10:00,103.2,103.24,102.92,103.04,33400.0,61.1725,61.1962,61.0066,61.0777,33400.0
2008-08-01 10:15:00,103.04,103.16,102.86,102.9,38500.0,61.0777,61.1488,60.971,60.9947,38500.0
2008-08-01 10:20:00,102.88,103.41,102.86,103.29,48000.0,60.9829,61.297,60.971,61.2259,48000.0
2008-08-01 10:25:00,103.31,103.75,103.22,103.72,39600.0,61.2377,61.4986,61.1844,61.4808,39600.0
2008-08-01 10:30:00,103.72,103.77,103.54,103.67,48000.0,61.4808,61.5104,61.3741,61.4511,48000.0
2008-08-01 10:35:00,103.7,103.85,103.46,103.79,38700.0,61.4689,61.5578,61.3267,61.5223,38700.0
2008-08-01 10:40:00,103.8,103.84,103.7,103.75,33900.0,61.5282,61.5519,61.4689,61.4986,33900.0
2008-08-01 10:45:00,103.75,103.99,103.75,103.9,28800.0,61.4986,61.6408,61.4986,61.5875,28800.0
2008-08-01 10:50:00,103.98,104.11,103.91,103.94,23900.0,61.6349,61.7119,61.5934,61.6112,23900.0
2008-08-01 10:55:00,103.95,103.98,103.73,103.75,27300.0,61.6171,61.6349,61.4867,61.4986,27300.0
2008-08-01 11:00:00,103.78,103.98,103.78,103.92,21500.0,61.5163,61.6349,61.5163,61.5993,21500.0
2008-08-01 11:05:00,103.91,103.95,103.83,103.88,18300.0,61.5934,61.6171,61.546,61.5756,18300.0
2008-08-01 11:10:00,103.85,103.9,103.82,103.87,5200.0,61.5578,61.5875,61.54,61.5697,5200.0
2008-08-01 11:15:00,103.89,104.0,103.82,104.0,15000.0,61.5815,61.6467,61.54,61.6467,15000.0
2008-08-01 11:20:00,104.0,104.11,103.93,104.0,16900.0,61.6467,61.7119,61.6052,61.6467,16900.0
2008-08-01 11:25:00,104.0,104.15,104.0,104.1,18600.0,61.6467,61.7357,61.6467,61.706,18600.0
2008-08-01 11:30:00,104.12,104.37,104.11,104.3,21200.0,61.7179,61.8661,61.7119,61.8246,21200.0
2008-08-01 11:35:00,104.35,104.37,104.26,104.37,16000.0,61.8542,61.8661,61.8009,61.8661,16000.0
2008-08-01 11:40:00,104.37,104.44,104.29,104.36,14400.0,61.8661,61.9076,61.8186,61.8601,14400.0
2008-08-01 11:45:00,104.38,104.39,104.22,104.26,9300.0,61.872,61.8779,61.7771,61.8009,9300.0
2008-08-01 11:50:00,104.28,104.3,104.12,104.22,7700.0,61.8127,61.8246,61.7179,61.7771,7700.0
2008-08-01 11:55:00,104.22,104.24,104.12,104.14,6900.0,61.7771,61.789,61.7179,61.7297,6900.0
2008-08-01 12:00:00,104.15,104.15,103.85,104.0,14600.0,61.7357,61.7357,61.5578,61.6467,14600.0
2008-08-01 12:05:00,104.02,104.15,103.95,104.11,6100.0,61.6586,61.7357,61.6171,61.7119,6100.0
2008-08-01 12:10:00,104.12,104.15,104.07,104.14,1700.0,61.7179,61.7357,61.6882,61.7297,1700.0
2008-08-01 12:15:00,104.15,104.18,104.01,104.01,6700.0,61.7357,61.7534,61.6527,61.6527,6700.0
2008-08-01 12:20:00,104.01,104.06,103.9,103.96,7900.0,61.6527,61.6823,61.5875,61.623,7900.0
2008-08-01 12:25:00,104.0,104.12,103.97,104.12,9000.0,61.6467,61.7179,61.629,61.7179,9000.0
2008-08-01 12:30:00,104.13,104.13,103.97,104.05,7000.0,61.7238,61.7238,61.629,61.6764,7000.0
2008-08-01 12:35:00,104.04,104.08,104.01,104.01,3000.0,61.6705,61.6942,61.6527,61.6527,3000.0
2008-08-01 12:40:00,104.03,104.03,103.83,103.91,7200.0,61.6645,61.6645,61.546,61.5934,7200.0
2008-08-01 12:45:00,103.92,103.96,103.89,103.94,3900.0,61.5993,61.623,61.5815,61.6112,3900.0
2008-08-01 12:50:00,103.96,104.0,103.63,103.76,17500.0,61.623,61.6467,61.4274,61.5045,17500.0
2008-08-01 12:55:00,103.76,103.8,103.61,103.69,5900.0,61.5045,61.5282,61.4156,61.463,5900.0
2008-08-01 13:00:00,103.65,103.94,103.61,103.9,5000.0,61.4393,61.6112,61.4156,61.5875,5000.0
2008-08-01 13:05:00,103.95,104.03,103.93,104.0,6500.0,61.6171,61.6645,61.6052,61.6467,6500.0
2008-08-01 13:10:00,104.0,104.11,103.97,104.06,6400.0,61.6467,61.7119,61.629,61.6823,6400.0
2008-08-01 13:15:00,104.03,104.15,104.03,104.14,8900.0,61.6645,61.7357,61.6645,61.7297,8900.0
2008-08-01 13:20:00,104.12,104.24,104.06,104.21,5200.0,61.7179,61.789,61.6823,61.7712,5200.0
2008-08-01 13:25:00,104.25,104.29,104.14,104.21,9800.0,61.7949,61.8186,61.7297,61.7712,9800.0
2008-08-01 13:30:00,104.24,104.37,104.15,104.19,9100.0,61.789,61.8661,61.7357,61.7594,9100.0
2008-08-01 13:35:00,104.2,104.2,104.06,104.06,4600.0,61.7653,61.7653,61.6823,61.6823,4600.0
2008-08-01 13:40:00,104.07,104.25,104.06,104.22,13100.0,61.6882,61.7949,61.6823,61.7771,13100.0
2008-08-01 13:45:00,104.23,104.36,104.14,104.35,15400.0,61.7831,61.8601,61.7297,61.8542,15400.0
2008-08-01 13:50:00,104.33,104.5,104.33,104.44,15600.0,61.8424,61.9431,61.8424,61.9076,15600.0
2008-08-01 13:55:00,104.47,104.56,104.35,104.43,26300.0,61.9253,61.9787,61.8542,61.9016,26300.0
2008-08-01 14:00:00,104.42,104.48,104.15,104.21,18000.0,61.8957,61.9313,61.7357,61.7712,18000.0
2008-08-01 14:05:00,104.17,104.27,103.97,104.04,19800.0,61.7475,61.8068,61.629,61.6705,19800.0
2008-08-01 14:10:00,103.97,103.98,103.78,103.82,13900.0,61.629,61.6349,61.5163,61.54,13900.0
2008-08-01 14:15:00,103.82,104.11,103.79,104.03,26900.0,61.54,61.7119,61.5223,61.6645,26900.0
2008-08-01 14:20:00,104.04,104.04,103.94,103.94,8200.0,61.6705,61.6705,61.6112,61.6112,8200.0
2008-08-01 14:25:00,103.93,104.08,103.93,103.93,20700.0,61.6052,61.6942,61.6052,61.6052,20700.0
2008-08-01 14:30:00,103.93,104.11,103.93,103.96,12500.0,61.6052,61.7119,61.6052,61.623,12500.0
2008-08-01 14:35:00,103.94,104.0,103.91,103.92,15500.0,61.6112,61.6467,61.5934,61.5993,15500.0
2008-08-01 14:40:00,103.91,104.01,103.82,104.0,31600.0,61.5934,61.6527,61.54,61.6467,31600.0
2008-08-01 14:45:00,103.99,104.1,103.93,104.09,27800.0,61.6408,61.706,61.6052,61.7001,27800.0
2008-08-01 14:50:00,104.06,104.08,103.98,104.03,17900.0,61.6823,61.6942,61.6349,61.6645,17900.0
2008-08-01 14:55:00,104.04,104.04,103.78,103.84,24300.0,61.6705,61.6705,61.5163,61.5519,24300.0
2008-08-01 15:00:00,103.85,104.04,103.85,104.02,23000.0,61.5578,61.6705,61.5578,61.6586,23000.0
2008-08-01 15:05:00,104.02,104.07,103.9,104.04,17500.0,61.6586,61.6882,61.5875,61.6705,17500.0
2008-08-01 15:10:00,104.07,104.28,104.07,104.25,14800.0,61.6882,61.8127,61.6882,61.7949,14800.0
2008-08-01 15:15:00,104.27,104.3,104.16,104.26,15900.0,61.8068,61.8246,61.7416,61.8009,15900.0
2008-08-01 15:20:00,104.26,104.35,104.23,104.3,12600.0,61.8009,61.8542,61.7831,61.8246,12600.0
2008-08-01 15:25:00,104.33,104.34,104.23,104.25,11200.0,61.8424,61.8483,61.7831,61.7949,11200.0
2008-08-01 15:30:00,104.27,104.3,104.15,104.23,23800.0,61.8068,61.8246,61.7357,61.7831,23800.0
2008-08-01 15:35:00,104.22,104.39,104.19,104.33,20300.0,61.7771,61.8779,61.7594,61.8424,20300.0
2008-08-01 15:40:00,104.37,104.51,104.27,104.39,24500.0,61.8661,61.949,61.8068,61.8779,24500.0
2008-08-01 15:45:00,104.43,104.44,104.29,104.35,19500.0,61.9016,61.9076,61.8186,61.8542,19500.0
2008-08-01 15:50:00,104.37,104.41,104.22,104.36,29600.0,61.8661,61.8898,61.7771,61.8601,29600.0
2008-08-01 15:55:00,104.34,104.35,104.0,104.1,65000.0,61.8483,61.8542,61.6467,61.706,65000.0
2008-08-04 09:30:00,103.68,104.15,103.68,104.02,13200.0,61.4571,61.7357,61.4571,61.6586,13200.0
2008-08-04 09:35:00,104.0,104.11,103.73,103.82,8300.0,61.6467,61.7119,61.4867,61.54,8300.0
2008-08-04 09:40:00,103.84,104.12,103.84,104.0,20300.0,61.5519,61.7179,61.5519,61.6467,20300.0
2008-08-04 09:45:00,103.99,104.08,103.97,104.08,16200.0,61.6408,61.6942,61.629,61.6942,16200.0
2008-08-04 09:50:00,104.08,104.25,104.02,104.23,7800.0,61.6942,61.7949,61.6586,61.7831,7800.0
2008-08-04 09:55:00,104.24,104.39,104.21,104.38,9800.0,61.789,61.8779,61.7712,61.872,9800.0
2008-08-04 10:00:00,104.39,104.7,104.35,104.67,13600.0,61.8779,62.0617,61.8542,62.0439,13600.0
2008-08-04 10:05:00,104.67,104.87,104.64,104.7,21700.0,62.0439,62.1624,62.0261,62.0617,21700.0
2008-08-04 10:10:00,104.7,104.81,104.67,104.77,30200.0,62.0617,62.1269,62.0439,62.1032,30200.0
2008-08-04 10:15:00,104.76,104.83,104.71,104.72,29300.0,62.0972,62.1387,62.0676,62.0735,29300.0
2008-08-04 10:20:00,104.73,104.89,104.71,104.89,17400.0,62.0795,62.1743,62.0676,62.1743,17400.0
2008-08-04 10:25:00,104.88,105.04,104.85,104.99,20100.0,62.1684,62.2632,62.1506,62.2336,20100.0
2008-08-04 10:30:00,105.01,105.23,105.01,105.23,24000.0,62.2454,62.3758,62.2454,62.3758,24000.0
2008-08-04 10:35:00,105.23,105.31,105.18,105.25,16900.0,62.3758,62.4233,62.3462,62.3877,16900.0
2008-08-04 10:40:00,105.22,105.33,105.08,105.08,15700.0,62.3699,62.4351,62.2869,62.2869,15700.0
2008-08-04 10:45:00,105.06,105.06,104.78,104.94,33000.0,62.2751,62.2751,62.1091,62.2039,33000.0
2008-08-04 10:50:00,104.94,105.03,104.93,104.97,11700.0,62.2039,62.2573,62.198,62.2217,11700.0
2008-08-04 10:55:00,104.97,105.0,104.9,104.93,8900.0,62.2217,62.2395,62.1802,62.198,8900.0
2008-08-04 11:00:00,104.92,104.92,104.86,104.89,6000.0,62.1921,62.1921,62.1565,62.1743,6000.0
2008-08-04 11:05:00,104.84,104.88,104.82,104.82,3700.0,62.1447,62.1684,62.1328,62.1328,3700.0
2008-08-04 11:10:00,104.87,104.87,104.71,104.8,12300.0,62.1624,62.1624,62.0676,62.1209,12300.0
2008-08-04 11:15:00,104.78,104.82,104.74,104.78,9900.0,62.1091,62.1328,62.0854,62.1091,9900.0
2008-08-04 11:20:00,104.74,104.77,104.53,104.57,6100.0,62.0854,62.1032,61.9609,61.9846,6100.0
2008-08-04 11:25:00,104.56,104.73,104.53,104.65,12600.0,61.9787,62.0795,61.9609,62.032,12600.0
2008-08-04 11:30:00,104.65,105.21,104.61,105.17,26300.0,62.032,62.364,62.0083,62.3403,26300.0
2008-08-04 11:35:00,105.16,105.21,105.08,105.21,11600.0,62.3343,62.364,62.2869,62.364,11600.0
2008-08-04 11:40:00,105.29,105.49,105.21,105.42,16100.0,62.4114,62.5299,62.364,62.4885,16100.0
2008-08-04 11:45:00,105.47,105.48,105.08,105.1,17300.0,62.5181,62.524,62.2869,62.2988,17300.0
2008-08-04 11:50:00,105.1,105.11,104.71,104.74,30200.0,62.2988,62.3047,62.0676,62.0854,30200.0
2008-08-04 11:55:00,104.73,104.94,104.72,104.94,14800.0,62.0795,62.2039,62.0735,62.2039,14800.0
2008-08-04 12:00:00,104.94,105.01,104.87,104.91,15500.0,62.2039,62.2454,62.1624,62.1862,15500.0
2008-08-04 12:05:00,104.9,105.01,104.84,104.97,5200.0,62.1802,62.2454,62.1447,62.2217,5200.0
2008-08-04 12:10:00,104.96,105.13,104.96,105.13,6700.0,62.2158,62.3166,62.2158,62.3166,6700.0
2008-08-04 12:15:00,105.17,105.27,105.13,105.14,8000.0,62.3403,62.3995,62.3166,62.3225,8000.0
2008-08-04 12:20:00,105.16,105.23,105.12,105.16,6900.0,62.3343,62.3758,62.3106,62.3343,6900.0
2008-08-04 12:25:00,105.19,105.27,105.12,105.27,5300.0,62.3521,62.3995,62.3106,62.3995,5300.0
2008-08-04 12:30:00,105.27,105.41,105.24,105.36,3600.0,62.3995,62.4825,62.3818,62.4529,3600.0
2008-08-04 12:35:00,105.34,105.4,105.34,105.34,6400.0,62.441,62.4766,62.441,62.441,6400.0
2008-08-04 12:40:00,105.32,105.32,105.11,105.21,8300.0,62.4292,62.4292,62.3047,62.364,8300.0
2008-08-04 12:45:00,105.22,105.29,105.1,105.11,7000.0,62.3699,62.4114,62.2988,62.3047,7000.0
2008-08-04 12:50:00,105.12,105.12,105.03,105.05,2000.0,62.3106,62.3106,62.2573,62.2691,2000.0
2008-08-04 12:55:00,105.02,105.02,104.92,104.95,5300.0,62.2514,62.2514,62.1921,62.2099,5300.0
2008-08-04 13:00:00,104.95,105.01,104.87,104.93,6700.0,62.2099,62.2454,62.1624,62.198,6700.0
2008-08-04 13:05:00,104.93,105.04,104.9,105.04,3700.0,62.198,62.2632,62.1802,62.2632,3700.0
2008-08-04 13:10:00,105.08,105.15,105.08,105.1,4800.0,62.2869,62.3284,62.2869,62.2988,4800.0
2008-08-04 13:15:00,105.09,105.21,105.06,105.17,6400.0,62.2928,62.364,62.2751,62.3403,6400.0
2008-08-04 13:20:00,105.14,105.17,105.1,105.16,8400.0,62.3225,62.3403,62.2988,62.3343,8400.0
2008-08-04 13:25:00,105.12,105.12,104.95,104.98,5700.0,62.3106,62.3106,62.2099,62.2276,5700.0
2008-08-04 13:30:00,104.98,105.03,104.94,104.97,9400.0,62.2276,62.2573,62.2039,62.2217,9400.0
2008-08-04 13:35:00,104.99,105.06,104.93,105.02,6400.0,62.2336,62.2751,62.198,62.2514,6400.0
2008-08-04 13:40:00,105.02,105.15,105.01,105.08,5000.0,62.2514,62.3284,62.2454,62.2869,5000.0
2008-08-04 13:45:00,105.1,105.15,105.06,105.15,4700.0,62.2988,62.3284,62.2751,62.3284,4700.0
2008-08-04 13:50:00,105.09,105.22,105.09,105.21,6700.0,62.2928,62.3699,62.2928,62.364,6700.0
2008-08-04 13:55:00,105.17,105.32,105.16,105.31,10300.0,62.3403,62.4292,62.3343,62.4233,10300.0
2008-08-04 14:00:00,105.31,105.31,105.17,105.3,9100.0,62.4233,62.4233,62.3403,62.4173,9100.0
2008-08-04 14:05:00,105.27,105.43,105.25,105.27,14300.0,62.3995,62.4944,62.3877,62.3995,14300.0
2008-08-04 14:10:00,105.29,105.42,105.24,105.4,8400.0,62.4114,62.4885,62.3818,62.4766,8400.0
2008-08-04 14:15:00,105.41,105.63,105.41,105.47,14400.0,62.4825,62.6129,62.4825,62.5181,14400.0
2008-08-04 14:20:00,105.5,105.75,105.46,105.56,16600.0,62.5359,62.6841,62.5122,62.5714,16600.0
2008-08-04 14:25:00,105.55,105.57,105.4,105.45,15000.0,62.5655,62.5774,62.4766,62.5062,15000.0
2008-08-04 14:30:00,105.46,105.49,105.27,105.29,14100.0,62.5122,62.5299,62.3995,62.4114,14100.0
2008-08-04 14:35:00,105.29,105.34,105.21,105.26,18400.0,62.4114,62.441,62.364,62.3936,18400.0
2008-08-04 14:40:00,105.28,105.34,105.15,105.31,19700.0,62.4055,62.441,62.3284,62.4233,19700.0
2008-08-04 14:45:00,105.31,105.35,105.24,105.25,15600.0,62.4233,62.447,62.3818,62.3877,15600.0
2008-08-04 14:50:00,105.26,105.26,105.07,105.09,16900.0,62.3936,62.3936,62.281,62.2928,16900.0
2008-08-04 14:55:00,105.11,105.15,105.03,105.05,20100.0,62.3047,62.3284,62.2573,62.2691,20100.0
2008-08-04 15:00:00,105.06,105.11,104.98,104.98,13100.0,62.2751,62.3047,62.2276,62.2276,13100.0
2008-08-04 15:05:00,104.99,105.01,104.87,104.97,29500.0,62.2336,62.2454,62.1624,62.2217,29500.0
2008-08-04 15:10:00,104.96,105.05,104.96,104.99,29900.0,62.2158,62.2691,62.2158,62.2336,29900.0
2008-08-04 15:15:00,104.98,104.99,104.83,104.92,26500.0,62.2276,62.2336,62.1387,62.1921,26500.0
2008-08-04 15:20:00,104.88,104.88,104.65,104.67,19600.0,62.1684,62.1684,62.032,62.0439,19600.0
2008-08-04 15:25:00,104.67,104.7,104.52,104.63,42700.0,62.0439,62.0617,61.955,62.0202,42700.0
2008-08-04 15:30:00,104.63,104.63,104.51,104.6,39100.0,62.0202,62.0202,61.949,62.0024,39100.0
2008-08-04 15:35:00,104.6,104.76,104.55,104.72,31700.0,62.0024,62.0972,61.9728,62.0735,31700.0
2008-08-04 15:40:00,104.73,104.73,104.32,104.39,26900.0,62.0795,62.0795,61.8364,61.8779,26900.0
2008-08-04 15:45:00,104.42,104.63,104.37,104.62,30300.0,61.8957,62.0202,61.8661,62.0143,30300.0
2008-08-04 15:50:00,104.61,104.7,104.52,104.62,40600.0,62.0083,62.0617,61.955,62.0143,40600.0
2008-08-04 15:55:00,104.63,104.69,104.55,104.63,38100.0,62.0202,62.0557,61.9728,62.0202,38100.0
2008-08-05 09:30:00,105.44,105.51,105.06,105.33,23500.0,62.5003,62.5418,62.2751,62.4351,23500.0
2008-08-05 09:35:00,105.41,105.99,105.3,105.64,29600.0,62.4825,62.8263,62.4173,62.6189,29600.0
2008-08-05 09:40:00,105.7,105.84,105.47,105.55,24300.0,62.6544,62.7374,62.5181,62.5655,24300.0
2008-08-05 09:45:00,105.67,105.82,105.18,105.18,35100.0,62.6366,62.7256,62.3462,62.3462,35100.0
2008-08-05 09:50:00,105.2,105.41,105.15,105.39,44700.0,62.358,62.4825,62.3284,62.4707,44700.0
2008-08-05 09:55:00,105.39,105.46,105.25,105.46,39800.0,62.4707,62.5122,62.3877,62.5122,39800.0
2008-08-05 10:00:00,105.47,105.81,105.46,105.76,38100.0,62.5181,62.7196,62.5122,62.69,38100.0
2008-08-05 10:05:00,105.75,106.25,105.4,106.2,72500.0,62.6841,62.9804,62.4766,62.9508,72500.0
2008-08-05 10:10:00,106.2,106.45,106.15,106.44,29400.0,62.9508,63.099,62.9212,63.0931,29400.0
2008-08-05 10:15:00,106.44,106.45,106.27,106.41,20900.0,63.0931,63.099,62.9923,63.0753,20900.0
2008-08-05 10:20:00,106.41,106.45,106.35,106.37,46300.0,63.0753,63.099,63.0397,63.0516,46300.0
2008-08-05 10:25:00,106.37,106.48,106.37,106.41,22800.0,63.0516,63.1168,63.0516,63.0753,22800.0
2008-08-05 10:30:00,106.42,106.44,106.38,106.39,24100.0,63.0812,63.0931,63.0575,63.0634,24100.0
2008-08-05 10:35:00,106.38,106.49,106.27,106.41,28200.0,63.0575,63.1227,62.9923,63.0753,28200.0
2008-08-05 10:40:00,106.41,106.62,106.41,106.55,26600.0,63.0753,63.1998,63.0753,63.1583,26600.0
2008-08-05 10:45:00,106.55,106.76,106.44,106.71,22400.0,63.1583,63.2828,63.0931,63.2531,22400.0
2008-08-05 10:50:00,106.72,106.86,106.7,106.76,15100.0,63.259,63.342,63.2472,63.2828,15100.0
2008-08-05 10:55:00,106.77,106.87,106.77,106.81,19000.0,63.2887,63.348,63.2887,63.3124,19000.0
2008-08-05 11:00:00,106.85,106.88,106.8,106.88,16700.0,63.3361,63.3539,63.3065,63.3539,16700.0
2008-08-05 11:05:00,106.88,106.94,106.8,106.9,13500.0,63.3539,63.3894,63.3065,63.3657,13500.0
2008-08-05 11:10:00,106.9,106.91,106.81,106.87,13600.0,63.3657,63.3717,63.3124,63.348,13600.0
2008-08-05 11:15:00,106.9,106.95,106.89,106.94,9400.0,63.3657,63.3954,63.3598,63.3894,9400.0
2008-08-05 11:20:00,106.93,107.0,106.89,106.92,15400.0,63.3835,63.425,63.3598,63.3776,15400.0
2008-08-05 11:25:00,106.9,107.05,106.88,106.99,11700.0,63.3657,63.4547,63.3539,63.4191,11700.0
2008-08-05 11:30:00,107.0,107.08,106.95,107.01,19400.0,63.425,63.4724,63.3954,63.4309,19400.0
2008-08-05 11:35:00,107.03,107.26,107.0,107.23,24600.0,63.4428,63.5791,63.425,63.5613,24600.0
2008-08-05 11:40:00,107.22,107.34,107.12,107.27,35000.0,63.5554,63.6266,63.4961,63.5851,35000.0
2008-08-05 11:45:00,107.28,107.38,107.27,107.32,16300.0,63.591,63.6503,63.5851,63.6147,16300.0
2008-08-05 11:50:00,107.33,107.34,107.13,107.14,30100.0,63.6206,63.6266,63.5021,63.508,30100.0
2008-08-05 11:55:00,107.13,107.17,107.1,107.15,13100.0,63.5021,63.5258,63.4843,63.5139,13100.0
2008-08-05 12:00:00,107.15,107.15,107.02,107.06,12400.0,63.5139,63.5139,63.4369,63.4606,12400.0
2008-08-05 12:05:00,107.06,107.07,106.92,106.93,11100.0,63.4606,63.4665,63.3776,63.3835,11100.0
2008-08-05 12:10:00,106.92,107.13,106.9,107.07,37500.0,63.3776,63.5021,63.3657,63.4665,37500.0
2008-08-05 12:15:00,107.08,107.15,107.04,107.05,10900.0,63.4724,63.5139,63.4487,63.4547,10900.0
2008-08-05 12:20:00,107.05,107.15,107.05,107.13,15900.0,63.4547,63.5139,63.4547,63.5021,15900.0
2008-08-05 12:25:00,107.14,107.41,107.14,107.34,20100.0,63.508,63.668,63.508,63.6266,20100.0
2008-08-05 12:30:00,107.33,107.53,107.33,107.48,28100.0,63.6206,63.7392,63.6206,63.7095,28100.0
2008-08-05 12:35:00,107.4,107.64,107.35,107.6,33700.0,63.6621,63.8044,63.6325,63.7807,33700.0
2008-08-05 12:40:00,107.6,107.65,107.47,107.47,27400.0,63.7807,63.8103,63.7036,63.7036,27400.0
2008-08-05 12:45:00,107.47,107.64,107.39,107.57,12700.0,63.7036,63.8044,63.6562,63.7629,12700.0
2008-08-05 12:50:00,107.54,107.58,107.4,107.41,12400.0,63.7451,63.7688,63.6621,63.668,12400.0
2008-08-05 12:55:00,107.4,107.62,107.4,107.61,17300.0,63.6621,63.7925,63.6621,63.7866,17300.0
2008-08-05 13:00:00,107.59,107.73,107.59,107.63,21500.0,63.7747,63.8577,63.7747,63.7984,21500.0
2008-08-05 13:05:00,107.63,107.65,107.5,107.52,21900.0,63.7984,63.8103,63.7214,63.7332,21900.0
2008-08-05 13:10:00,107.5,107.51,107.39,107.42,12400.0,63.7214,63.7273,63.6562,63.674,12400.0
2008-08-05 13:15:00,107.42,107.5,107.39,107.48,16300.0,63.674,63.7214,63.6562,63.7095,16300.0
2008-08-05 13:20:00,107.49,107.5,107.44,107.46,14600.0,63.7155,63.7214,63.6858,63.6977,14600.0
2008-08-05 13:25:00,107.47,107.51,107.46,107.48,61200.0,63.7036,63.7273,63.6977,63.7095,61200.0
2008-08-05 13:30:00,107.48,107.59,107.43,107.49,40400.0,63.7095,63.7747,63.6799,63.7155,40400.0
2008-08-05 13:35:00,107.5,107.5,107.45,107.5,45900.0,63.7214,63.7214,63.6918,63.7214,45900.0
2008-08-05 13:40:00,107.49,107.57,107.47,107.49,74500.0,63.7155,63.7629,63.7036,63.7155,74500.0
2008-08-05 13:45:00,107.47,107.57,107.45,107.48,19900.0,63.7036,63.7629,63.6918,63.7095,19900.0
2008-08-05 13:50:00,107.51,107.74,107.51,107.67,22700.0,63.7273,63.8637,63.7273,63.8222,22700.0
2008-08-05 13:55:00,107.65,107.77,107.53,107.53,50300.0,63.8103,63.8814,63.7392,63.7392,50300.0
2008-08-05 14:00:00,107.53,107.65,107.47,107.5,36400.0,63.7392,63.8103,63.7036,63.7214,36400.0
2008-08-05 14:05:00,107.5,107.59,107.44,107.49,36500.0,63.7214,63.7747,63.6858,63.7155,36500.0
2008-08-05 14:10:00,107.51,107.58,107.4,107.53,53900.0,63.7273,63.7688,63.6621,63.7392,53900.0
2008-08-05 14:15:00,107.48,107.75,107.4,107.4,85100.0,63.7095,63.8696,63.6621,63.6621,85100.0
2008-08-05 14:20:00,107.4,107.53,107.28,107.34,43000.0,63.6621,63.7392,63.591,63.6266,43000.0
2008-08-05 14:25:00,107.34,107.61,107.34,107.61,22800.0,63.6266,63.7866,63.6266,63.7866,22800.0
2008-08-05 14:30:00,107.62,107.75,107.45,107.53,55800.0,63.7925,63.8696,63.6918,63.7392,55800.0
2008-08-05 14:35:00,107.53,107.57,107.39,107.45,25500.0,63.7392,63.7629,63.6562,63.6918,25500.0
2008-08-05 14:40:00,107.47,107.77,107.45,107.74,36100.0,63.7036,63.8814,63.6918,63.8637,36100.0
2008-08-05 14:45:00,107.71,107.84,107.61,107.66,41300.0,63.8459,63.9229,63.7866,63.8162,41300.0
2008-08-05 14:50:00,107.66,107.91,107.62,107.84,43900.0,63.8162,63.9644,63.7925,63.9229,43900.0
2008-08-05 14:55:00,107.84,107.95,107.77,107.87,20500.0,63.9229,63.9881,63.8814,63.9407,20500.0
2008-08-05 15:00:00,107.86,107.89,107.74,107.84,30100.0,63.9348,63.9526,63.8637,63.9229,30100.0
2008-08-05 15:05:00,107.86,107.88,107.7,107.7,23300.0,63.9348,63.9466,63.8399,63.8399,23300.0
2008-08-05 15:10:00,107.7,107.82,107.67,107.76,22800.0,63.8399,63.9111,63.8222,63.8755,22800.0
2008-08-05 15:15:00,107.75,107.89,107.64,107.88,28700.0,63.8696,63.9526,63.8044,63.9466,28700.0
2008-08-05 15:20:00,107.87,107.92,107.81,107.81,26000.0,63.9407,63.9703,63.9051,63.9051,26000.0
2008-08-05 15:25:00,107.81,107.9,107.66,107.81,31600.0,63.9051,63.9585,63.8162,63.9051,31600.0
2008-08-05 15:30:00,107.78,107.83,107.61,107.63,33700.0,63.8874,63.917,63.7866,63.7984,33700.0
2008-08-05 15:35:00,107.61,107.84,107.53,107.75,48400.0,63.7866,63.9229,63.7392,63.8696,48400.0
2008-08-05 15:40:00,107.75,108.08,107.73,108.08,92500.0,63.8696,64.0652,63.8577,64.0652,92500.0
2008-08-05 15:45:00,108.08,108.13,108.02,108.1,55500.0,64.0652,64.0948,64.0296,64.077,55500.0
2008-08-05 15:50:00,108.09,108.1,107.93,108.01,54200.0,64.0711,64.077,63.9763,64.0237,54200.0
2008-08-05 15:55:00,108.01,108.05,107.91,108.0,75400.0,64.0237,64.0474,63.9644,64.0178,75400.0
2008-08-06 09:30:00,107.9,107.9,106.41,107.02,74600.0,63.9585,63.9585,63.0753,63.4369,74600.0
2008-08-06 09:35:00,107.03,107.3,106.96,107.3,39700.0,63.4428,63.6028,63.4013,63.6028,39700.0
2008-08-06 09:40:00,107.28,107.53,107.24,107.29,35500.0,63.591,63.7392,63.5673,63.5969,35500.0
2008-08-06 09:45:00,107.29,107.4,107.22,107.39,47500.0,63.5969,63.6621,63.5554,63.6562,47500.0
2008-08-06 09:50:00,107.38,107.98,107.35,107.94,37700.0,63.6503,64.0059,63.6325,63.9822,37700.0
2008-08-06 09:55:00,107.86,107.98,107.65,107.7,19600.0,63.9348,64.0059,63.8103,63.8399,19600.0
2008-08-06 10:00:00,107.71,107.93,107.39,107.44,31100.0,63.8459,63.9763,63.6562,63.6858,31100.0
2008-08-06 10:05:00,107.38,107.53,107.3,107.36,34900.0,63.6503,63.7392,63.6028,63.6384,34900.0
2008-08-06 10:10:00,107.32,107.37,107.11,107.17,24800.0,63.6147,63.6443,63.4902,63.5258,24800.0
2008-08-06 10:15:00,107.17,107.29,107.1,107.17,48700.0,63.5258,63.5969,63.4843,63.5258,48700.0
2008-08-06 10:20:00,107.17,107.29,107.15,107.19,20900.0,63.5258,63.5969,63.5139,63.5376,20900.0
2008-08-06 10:25:00,107.19,107.29,107.12,107.24,22400.0,63.5376,63.5969,63.4961,63.5673,22400.0
2008-08-06 10:30:00,107.23,107.34,107.03,107.13,29000.0,63.5613,63.6266,63.4428,63.5021,29000.0
2008-08-06 10:35:00,107.13,107.38,107.08,107.11,26100.0,63.5021,63.6503,63.4724,63.4902,26100.0
2008-08-06 10:40:00,107.14,107.16,107.0,107.04,37700.0,63.508,63.5199,63.425,63.4487,37700.0
2008-08-06 10:45:00,107.0,107.45,107.0,107.38,26900.0,63.425,63.6918,63.425,63.6503,26900.0
2008-08-06 10:50:00,107.38,107.41,107.28,107.28,20900.0,63.6503,63.668,63.591,63.591,20900.0
2008-08-06 10:55:00,107.27,107.39,107.27,107.28,14500.0,63.5851,63.6562,63.5851,63.591,14500.0
2008-08-06 11:00:00,107.27,107.27,107.1,107.1,11400.0,63.5851,63.5851,63.4843,63.4843,11400.0
2008-08-06 11:05:00,107.1,107.13,107.04,107.04,20000.0,63.4843,63.5021,63.4487,63.4487,20000.0
2008-08-06 11:10:00,107.06,107.08,106.98,107.03,29200.0,63.4606,63.4724,63.4132,63.4428,29200.0
2008-08-06 11:15:00,107.01,107.17,106.97,107.1,27400.0,63.4309,63.5258,63.4072,63.4843,27400.0
2008-08-06 11:20:00,107.14,107.15,107.06,107.06,18300.0,63.508,63.5139,63.4606,63.4606,18300.0
2008-08-06 11:25:00,107.07,107.24,107.02,107.21,37300.0,63.4665,63.5673,63.4369,63.5495,37300.0
2008-08-06 11:30:00,107.2,107.2,107.07,107.08,26700.0,63.5436,63.5436,63.4665,63.4724,26700.0
2008-08-06 11:35:00,107.09,107.31,107.07,107.31,52600.0,63.4784,63.6088,63.4665,63.6088,52600.0
2008-08-06 11:40:00,107.29,107.44,107.28,107.34,22100.0,63.5969,63.6858,63.591,63.6266,22100.0
2008-08-06 11:45:00,107.34,107.39,107.24,107.24,12600.0,63.6266,63.6562,63.5673,63.5673,12600.0
2008-08-06 11:50:00,107.26,107.31,107.18,107.21,17900.0,63.5791,63.6088,63.5317,63.5495,17900.0
2008-08-06 11:55:00,107.23,107.27,107.11,107.16,9500.0,63.5613,63.5851,63.4902,63.5199,9500.0
2008-08-06 12:00:00,107.14,107.14,107.0,107.02,12500.0,63.508,63.508,63.425,63.4369,12500.0
2008-08-06 12:05:00,107.0,107.02,106.82,106.84,17800.0,63.425,63.4369,63.3183,63.3302,17800.0
2008-08-06 12:10:00,106.82,106.84,106.68,106.75,23500.0,63.3183,63.3302,63.2353,63.2768,23500.0
2008-08-06 12:15:00,106.72,106.75,106.52,106.57,31300.0,63.259,63.2768,63.1405,63.1701,31300.0
2008-08-06 12:20:00,106.58,106.73,106.55,106.7,10700.0,63.1761,63.265,63.1583,63.2472,10700.0
2008-08-06 12:25:00,106.71,106.74,106.65,106.7,24100.0,63.2531,63.2709,63.2175,63.2472,24100.0
2008-08-06 12:30:00,106.7,106.72,106.57,106.6,17600.0,63.2472,63.259,63.1701,63.1879,17600.0
2008-08-06 12:35:00,106.59,106.66,106.52,106.6,21200.0,63.182,63.2235,63.1405,63.1879,21200.0
2008-08-06 12:40:00,106.6,106.77,106.58,106.68,32000.0,63.1879,63.2887,63.1761,63.2353,32000.0
2008-08-06 12:45:00,106.68,106.73,106.6,106.63,13900.0,63.2353,63.265,63.1879,63.2057,13900.0
2008-08-06 12:50:00,106.65,106.67,106.6,106.6,16200.0,63.2175,63.2294,63.1879,63.1879,16200.0
2008-08-06 12:55:00,106.6,106.6,106.53,106.59,14700.0,63.1879,63.1879,63.1464,63.182,14700.0
2008-08-06 13:00:00,106.58,106.58,106.52,106.55,14100.0,63.1761,63.1761,63.1405,63.1583,14100.0
2008-08-06 13:05:00,106.51,106.55,106.43,106.49,9700.0,63.1346,63.1583,63.0871,63.1227,9700.0
2008-08-06 13:10:00,106.46,106.53,106.37,106.39,13800.0,63.1049,63.1464,63.0516,63.0634,13800.0
2008-08-06 13:15:00,106.36,106.41,106.16,106.35,42900.0,63.0456,63.0753,62.9271,63.0397,42900.0
2008-08-06 13:20:00,106.36,106.56,106.35,106.55,21800.0,63.0456,63.1642,63.0397,63.1583,21800.0
2008-08-06 13:25:00,106.55,106.77,106.54,106.61,17700.0,63.1583,63.2887,63.1523,63.1938,17700.0
2008-08-06 13:30:00,106.61,106.78,106.58,106.75,21000.0,63.1938,63.2946,63.1761,63.2768,21000.0
2008-08-06 13:35:00,106.79,106.79,106.59,106.59,8600.0,63.3005,63.3005,63.182,63.182,8600.0
2008-08-06 13:40:00,106.63,106.82,106.53,106.81,28700.0,63.2057,63.3183,63.1464,63.3124,28700.0
2008-08-06 13:45:00,106.8,106.96,106.78,106.93,25500.0,63.3065,63.4013,63.2946,63.3835,25500.0
2008-08-06 13:50:00,106.93,106.95,106.65,106.65,15000.0,63.3835,63.3954,63.2175,63.2175,15000.0
2008-08-06 13:55:00,106.65,106.89,106.64,106.89,21000.0,63.2175,63.3598,63.2116,63.3598,21000.0
2008-08-06 14:00:00,106.89,106.93,106.83,106.88,14100.0,63.3598,63.3835,63.3242,63.3539,14100.0
2008-08-06 14:05:00,106.84,107.03,106.84,106.93,20000.0,63.3302,63.4428,63.3302,63.3835,20000.0
2008-08-06 14:10:00,106.93,107.08,106.92,106.96,17300.0,63.3835,63.4724,63.3776,63.4013,17300.0
2008-08-06 14:15:00,106.96,107.2,106.96,107.2,26700.0,63.4013,63.5436,63.4013,63.5436,26700.0
2008-08-06 14:20:00,107.17,107.26,107.09,107.2,26300.0,63.5258,63.5791,63.4784,63.5436,26300.0
2008-08-06 14:25:00,107.22,107.27,107.13,107.15,15600.0,63.5554,63.5851,63.5021,63.5139,15600.0
2008-08-06 14:30:00,107.15,107.27,107.07,107.22,21000.0,63.5139,63.5851,63.4665,63.5554,21000.0
2008-08-06 14:35:00,107.23,107.3,107.11,107.11,11700.0,63.5613,63.6028,63.4902,63.4902,11700.0
2008-08-06 14:40:00,107.12,107.3,107.07,107.2,17700.0,63.4961,63.6028,63.4665,63.5436,17700.0
2008-08-06 14:45:00,107.18,107.36,107.18,107.32,17700.0,63.5317,63.6384,63.5317,63.6147,17700.0
2008-08-06 14:50:00,107.32,107.41,107.31,107.31,25800.0,63.6147,63.668,63.6088,63.6088,25800.0
2008-08-06 14:55:00,107.34,107.45,107.34,107.36,38300.0,63.6266,63.6918,63.6266,63.6384,38300.0
2008-08-06 15:00:00,107.35,107.43,107.33,107.4,58200.0,63.6325,63.6799,63.6206,63.6621,58200.0
2008-08-06 15:05:00,107.4,107.46,107.38,107.4,46200.0,63.6621,63.6977,63.6503,63.6621,46200.0
2008-08-06 15:10:00,107.41,107.44,107.35,107.44,61400.0,63.668,63.6858,63.6325,63.6858,61400.0
2008-08-06 15:15:00,107.44,107.44,107.3,107.33,64400.0,63.6858,63.6858,63.6028,63.6206,64400.0
2008-08-06 15:20:00,107.32,107.34,107.19,107.25,58000.0,63.6147,63.6266,63.5376,63.5732,58000.0
2008-08-06 15:25:00,107.26,107.35,107.26,107.31,28000.0,63.5791,63.6325,63.5791,63.6088,28000.0
2008-08-06 15:30:00,107.3,107.31,107.22,107.27,59100.0,63.6028,63.6088,63.5554,63.5851,59100.0
2008-08-06 15:35:00,107.27,107.35,107.22,107.27,49500.0,63.5851,63.6325,63.5554,63.5851,49500.0
2008-08-06 15:40:00,107.25,107.3,107.09,107.09,86700.0,63.5732,63.6028,63.4784,63.4784,86700.0
2008-08-06 15:45:00,107.09,107.1,107.0,107.03,87700.0,63.4784,63.4843,63.425,63.4428,87700.0
2008-08-06 15:50:00,107.03,107.08,107.02,107.08,110600.0,63.4428,63.4724,63.4369,63.4724,110600.0
2008-08-06 15:55:00,107.08,107.4,107.06,107.35,142800.0,63.4724,63.6621,63.4606,63.6325,142800.0
2008-08-07 09:30:00,106.91,107.3,106.81,106.81,29300.0,63.3717,63.6028,63.3124,63.3124,29300.0
2008-08-07 09:35:00,106.9,107.16,106.5,107.06,37100.0,63.3657,63.5199,63.1286,63.4606,37100.0
2008-08-07 09:40:00,107.05,107.19,106.95,107.18,17600.0,63.4547,63.5376,63.3954,63.5317,17600.0
2008-08-07 09:45:00,107.19,107.49,107.13,107.34,31900.0,63.5376,63.7155,63.5021,63.6266,31900.0
2008-08-07 09:50:00,107.35,107.95,107.33,107.5,40300.0,63.6325,63.9881,63.6206,63.7214,40300.0
2008-08-07 09:55:00,107.44,107.51,107.0,107.24,21000.0,63.6858,63.7273,63.425,63.5673,21000.0
2008-08-07 10:00:00,107.33,107.56,107.32,107.45,29500.0,63.6206,63.757,63.6147,63.6918,29500.0
2008-08-07 10:05:00,107.4,107.91,107.39,107.83,34400.0,63.6621,63.9644,63.6562,63.917,34400.0
2008-08-07 10:10:00,107.85,107.99,107.83,107.99,28500.0,63.9289,64.0118,63.917,64.0118,28500.0
2008-08-07 10:15:00,107.98,108.23,107.93,108.13,40200.0,64.0059,64.1541,63.9763,64.0948,40200.0
2008-08-07 10:20:00,108.12,108.4,108.12,108.34,27200.0,64.0889,64.2549,64.0889,64.2193,27200.0
2008-08-07 10:25:00,108.32,108.33,108.18,108.19,16200.0,64.2075,64.2134,64.1245,64.1304,16200.0
2008-08-07 10:30:00,108.23,108.29,108.06,108.29,14500.0,64.1541,64.1897,64.0533,64.1897,14500.0
2008-08-07 10:35:00,108.27,108.4,108.1,108.35,28000.0,64.1778,64.2549,64.077,64.2252,28000.0
2008-08-07 10:40:00,108.39,108.4,107.95,108.07,20800.0,64.2489,64.2549,63.9881,64.0593,20800.0
2008-08-07 10:45:00,108.05,108.23,108.0,108.23,15200.0,64.0474,64.1541,64.0178,64.1541,15200.0
2008-08-07 10:50:00,108.21,108.28,108.13,108.22,12600.0,64.1422,64.1837,64.0948,64.1482,12600.0
2008-08-07 10:55:00,108.24,108.35,108.23,108.29,11000.0,64.16,64.2252,64.1541,64.1897,11000.0
2008-08-07 11:00:00,108.3,108.4,108.14,108.15,18100.0,64.1956,64.2549,64.1008,64.1067,18100.0
2008-08-07 11:05:00,108.15,108.39,108.09,108.39,16100.0,64.1067,64.2489,64.0711,64.2489,16100.0
2008-08-07 11:10:00,108.39,108.5,108.34,108.49,28800.0,64.2489,64.3141,64.2193,64.3082,28800.0
2008-08-07 11:15:00,108.49,108.5,108.39,108.43,16700.0,64.3082,64.3141,64.2489,64.2727,16700.0
2008-08-07 11:20:00,108.43,108.5,108.35,108.38,34800.0,64.2727,64.3141,64.2252,64.243,34800.0
2008-08-07 11:25:00,108.38,108.6,108.35,108.56,20400.0,64.243,64.3734,64.2252,64.3497,20400.0
2008-08-07 11:30:00,108.55,108.55,108.39,108.39,16900.0,64.3438,64.3438,64.2489,64.2489,16900.0
2008-08-07 11:35:00,108.39,108.58,108.36,108.54,15300.0,64.2489,64.3616,64.2312,64.3379,15300.0
2008-08-07 11:40:00,108.49,108.55,108.37,108.55,18200.0,64.3082,64.3438,64.2371,64.3438,18200.0
2008-08-07 11:45:00,108.52,108.56,108.38,108.43,11500.0,64.326,64.3497,64.243,64.2727,11500.0
2008-08-07 11:50:00,108.44,108.51,108.28,108.33,19400.0,64.2786,64.3201,64.1837,64.2134,19400.0
2008-08-07 11:55:00,108.34,108.34,108.04,108.04,15200.0,64.2193,64.2193,64.0415,64.0415,15200.0
2008-08-07 12:00:00,108.05,108.05,107.9,107.98,18700.0,64.0474,64.0474,63.9585,64.0059,18700.0
2008-08-07 12:05:00,107.96,107.97,107.76,107.84,14900.0,63.9941,64.0,63.8755,63.9229,14900.0
2008-08-07 12:10:00,107.84,107.99,107.57,107.57,45700.0,63.9229,64.0118,63.7629,63.7629,45700.0
2008-08-07 12:15:00,107.57,107.77,107.56,107.7,23800.0,63.7629,63.8814,63.757,63.8399,23800.0
2008-08-07 12:20:00,107.72,107.93,107.72,107.83,28300.0,63.8518,63.9763,63.8518,63.917,28300.0
2008-08-07 12:25:00,107.83,108.05,107.83,108.05,4900.0,63.917,64.0474,63.917,64.0474,4900.0
2008-08-07 12:30:00,108.07,108.4,108.04,108.36,20500.0,64.0593,64.2549,64.0415,64.2312,20500.0
2008-08-07 12:35:00,108.36,108.54,108.34,108.34,10400.0,64.2312,64.3379,64.2193,64.2193,10400.0
2008-08-07 12:40:00,108.34,108.48,108.24,108.25,9300.0,64.2193,64.3023,64.16,64.166,9300.0
2008-08-07 12:45:00,108.23,108.58,108.23,108.51,9300.0,64.1541,64.3616,64.1541,64.3201,9300.0
2008-08-07 12:50:00,108.57,108.59,108.33,108.4,16000.0,64.3556,64.3675,64.2134,64.2549,16000.0
2008-08-07 12:55:00,108.43,108.58,108.42,108.58,7600.0,64.2727,64.3616,64.2667,64.3616,7600.0
2008-08-07 13:00:00,108.51,108.53,108.17,108.19,9900.0,64.3201,64.3319,64.1185,64.1304,9900.0
2008-08-07 13:05:00,108.15,108.2,108.04,108.06,16800.0,64.1067,64.1363,64.0415,64.0533,16800.0
2008-08-07 13:10:00,108.07,108.26,108.05,108.2,7500.0,64.0593,64.1719,64.0474,64.1363,7500.0
2008-08-07 13:15:00,108.24,108.34,108.03,108.11,15500.0,64.16,64.2193,64.0356,64.083,15500.0
2008-08-07 13:20:00,108.12,108.12,108.0,108.04,12000.0,64.0889,64.0889,64.0178,64.0415,12000.0
2008-08-07 13:25:00,108.04,108.12,107.99,108.04,21600.0,64.0415,64.0889,64.0118,64.0415,21600.0
2008-08-07 13:30:00,108.02,108.11,107.91,107.91,15000.0,64.0296,64.083,63.9644,63.9644,15000.0
2008-08-07 13:35:00,107.89,108.11,107.83,107.9,15900.0,63.9526,64.083,63.917,63.9585,15900.0
2008-08-07 13:40:00,107.87,107.93,107.75,107.91,7100.0,63.9407,63.9763,63.8696,63.9644,7100.0
2008-08-07 13:45:00,107.94,107.97,107.87,107.94,7000.0,63.9822,64.0,63.9407,63.9822,7000.0
2008-08-07 13:50:00,107.93,107.97,107.87,107.89,8500.0,63.9763,64.0,63.9407,63.9526,8500.0
2008-08-07 13:55:00,107.89,107.89,107.78,107.82,13400.0,63.9526,63.9526,63.8874,63.9111,13400.0
2008-08-07 14:00:00,107.83,107.91,107.55,107.55,22700.0,63.917,63.9644,63.751,63.751,22700.0
2008-08-07 14:05:00,107.56,107.69,107.55,107.67,15200.0,63.757,63.834,63.751,63.8222,15200.0
2008-08-07 14:10:00,107.63,107.78,107.58,107.72,16000.0,63.7984,63.8874,63.7688,63.8518,16000.0
2008-08-07 14:15:00,107.72,107.81,107.68,107.74,9500.0,63.8518,63.9051,63.8281,63.8637,9500.0
2008-08-07 14:20:00,107.72,107.78,107.67,107.71,14200.0,63.8518,63.8874,63.8222,63.8459,14200.0
2008-08-07 14:25:00,107.7,107.93,107.7,107.93,12600.0,63.8399,63.9763,63.8399,63.9763,12600.0
2008-08-07 14:30:00,107.86,107.96,107.77,107.79,7300.0,63.9348,63.9941,63.8814,63.8933,7300.0
2008-08-07 14:35:00,107.83,107.83,107.66,107.66,6400.0,63.917,63.917,63.8162,63.8162,6400.0
2008-08-07 14:40:00,107.67,107.73,107.65,107.7,4400.0,63.8222,63.8577,63.8103,63.8399,4400.0
2008-08-07 14:45:00,107.68,107.7,107.53,107.64,12100.0,63.8281,63.8399,63.7392,63.8044,12100.0
2008-08-07 14:50:00,107.68,107.87,107.64,107.83,14200.0,63.8281,63.9407,63.8044,63.917,14200.0
2008-08-07 14:55:00,107.86,107.91,107.83,107.91,10400.0,63.9348,63.9644,63.917,63.9644,10400.0
2008-08-07 15:00:00,107.9,107.97,107.89,107.93,14700.0,63.9585,64.0,63.9526,63.9763,14700.0
2008-08-07 15:05:00,107.92,108.06,107.89,108.06,17400.0,63.9703,64.0533,63.9526,64.0533,17400.0
2008-08-07 15:10:00,108.03,108.06,107.95,107.97,8700.0,64.0356,64.0533,63.9881,64.0,8700.0
2008-08-07 15:15:00,107.94,108.05,107.93,107.97,17000.0,63.9822,64.0474,63.9763,64.0,17000.0
2008-08-07 15:20:00,107.99,108.02,107.96,107.99,20100.0,64.0118,64.0296,63.9941,64.0118,20100.0
2008-08-07 15:25:00,107.98,108.06,107.96,108.04,37500.0,64.0059,64.0533,63.9941,64.0415,37500.0
2008-08-07 15:30:00,108.02,108.11,107.88,107.89,50900.0,64.0296,64.083,63.9466,63.9526,50900.0
2008-08-07 15:35:00,107.9,107.93,107.79,107.9,48100.0,63.9585,63.9763,63.8933,63.9585,48100.0
2008-08-07 15:40:00,107.9,107.93,107.82,107.88,123700.0,63.9585,63.9763,63.9111,63.9466,123700.0
2008-08-07 15:45:00,107.88,108.08,107.84,107.94,128500.0,63.9466,64.0652,63.9229,63.9822,128500.0
2008-08-07 15:50:00,107.95,108.17,107.87,108.16,127100.0,63.9881,64.1185,63.9407,64.1126,127100.0
2008-08-07 15:55:00,108.14,108.5,108.07,108.34,182900.0,64.1008,64.3141,64.0593,64.2193,182900.0
2008-08-08 09:30:00,107.9,108.42,107.6,108.4,33200.0,63.9585,64.2667,63.7807,64.2549,33200.0
2008-08-08 09:35:00,108.33,108.65,108.03,108.34,36400.0,64.2134,64.4031,64.0356,64.2193,36400.0
2008-08-08 09:40:00,108.28,109.0,108.12,108.89,30700.0,64.1837,64.6105,64.0889,64.5453,30700.0
2008-08-08 09:45:00,108.89,109.25,108.86,109.23,44200.0,64.5453,64.7587,64.5275,64.7469,44200.0
2008-08-08 09:50:00,109.18,109.52,109.08,109.41,23000.0,64.7172,64.9188,64.6579,64.8536,23000.0
2008-08-08 09:55:00,109.4,109.45,109.22,109.27,22400.0,64.8476,64.8773,64.7409,64.7706,22400.0
2008-08-08 10:00:00,109.3,109.83,109.24,109.73,45000.0,64.7884,65.1025,64.7528,65.0432,45000.0
2008-08-08 10:05:00,109.69,110.0,109.64,109.95,72200.0,65.0195,65.2033,64.9899,65.1736,72200.0
2008-08-08 10:10:00,109.99,110.04,109.81,110.0,163800.0,65.1974,65.227,65.0907,65.2033,163800.0
2008-08-08 10:15:00,109.95,110.16,109.95,110.06,59700.0,65.1736,65.2981,65.1736,65.2388,59700.0
2008-08-08 10:20:00,110.05,110.12,109.82,110.1,57900.0,65.2329,65.2744,65.0966,65.2626,57900.0
2008-08-08 10:25:00,110.12,110.12,109.91,109.97,50700.0,65.2744,65.2744,65.1499,65.1855,50700.0
2008-08-08 10:30:00,109.99,110.0,109.65,109.76,66000.0,65.1974,65.2033,64.9958,65.061,66000.0
2008-08-08 10:35:00,109.75,109.79,109.5,109.56,76600.0,65.0551,65.0788,64.9069,64.9425,76600.0
2008-08-08 10:40:00,109.55,109.83,109.53,109.72,56700.0,64.9365,65.1025,64.9247,65.0373,56700.0
2008-08-08 10:45:00,109.75,110.0,109.73,109.99,52700.0,65.0551,65.2033,65.0432,65.1974,52700.0
2008-08-08 10:50:00,109.97,110.1,109.94,110.01,25200.0,65.1855,65.2626,65.1677,65.2092,25200.0
2008-08-08 10:55:00,110.03,110.04,109.9,110.04,40900.0,65.2211,65.227,65.144,65.227,40900.0
2008-08-08 11:00:00,110.03,110.05,109.77,109.86,36000.0,65.2211,65.2329,65.0669,65.1203,36000.0
2008-08-08 11:05:00,109.86,109.91,109.72,109.85,24400.0,65.1203,65.1499,65.0373,65.1144,24400.0
2008-08-08 11:10:00,109.84,110.09,109.82,110.0,16900.0,65.1084,65.2566,65.0966,65.2033,16900.0
2008-08-08 11:15:00,109.99,110.04,109.85,109.91,15900.0,65.1974,65.227,65.1144,65.1499,15900.0
2008-08-08 11:20:00,109.92,110.05,109.9,109.97,15000.0,65.1559,65.2329,65.144,65.1855,15000.0
2008-08-08 11:25:00,109.94,109.97,109.88,109.94,12800.0,65.1677,65.1855,65.1322,65.1677,12800.0
2008-08-08 11:30:00,109.89,109.98,109.83,109.96,25000.0,65.1381,65.1914,65.1025,65.1796,25000.0
2008-08-08 11:35:00,109.95,109.98,109.81,109.92,16200.0,65.1736,65.1914,65.0907,65.1559,16200.0
2008-08-08 11:40:00,109.92,109.96,109.86,109.88,15500.0,65.1559,65.1796,65.1203,65.1322,15500.0
2008-08-08 11:45:00,109.87,109.94,109.81,109.9,29600.0,65.1262,65.1677,65.0907,65.144,29600.0
2008-08-08 11:50:00,109.9,109.97,109.89,109.95,19700.0,65.144,65.1855,65.1381,65.1736,19700.0
2008-08-08 11:55:00,109.95,109.98,109.89,109.94,8600.0,65.1736,65.1914,65.1381,65.1677,8600.0
2008-08-08 12:00:00,109.9,109.97,109.88,109.92,16000.0,65.144,65.1855,65.1322,65.1559,16000.0
2008-08-08 12:05:00,109.89,109.98,109.88,109.97,10800.0,65.1381,65.1914,65.1322,65.1855,10800.0
2008-08-08 12:10:00,109.94,109.99,109.93,109.98,26200.0,65.1677,65.1974,65.1618,65.1914,26200.0
2008-08-08 12:15:00,109.98,110.0,109.96,110.0,34900.0,65.1914,65.2033,65.1796,65.2033,34900.0
2008-08-08 12:20:00,109.99,110.11,109.98,110.11,33900.0,65.1974,65.2685,65.1914,65.2685,33900.0
2008-08-08 12:25:00,110.08,110.34,110.08,110.33,41300.0,65.2507,65.4048,65.2507,65.3989,41300.0
2008-08-08 12:30:00,110.31,110.52,110.21,110.51,37700.0,65.387,65.5115,65.3278,65.5056,37700.0
2008-08-08 12:35:00,110.5,110.55,110.42,110.43,29000.0,65.4997,65.5293,65.4522,65.4582,29000.0
2008-08-08 12:40:00,110.42,110.45,110.34,110.37,27500.0,65.4522,65.47,65.4048,65.4226,27500.0
2008-08-08 12:45:00,110.35,110.39,110.3,110.36,14400.0,65.4107,65.4345,65.3811,65.4167,14400.0
2008-08-08 12:50:00,110.35,110.37,110.28,110.34,29300.0,65.4107,65.4226,65.3693,65.4048,29300.0
2008-08-08 12:55:00,110.32,110.4,110.27,110.39,13900.0,65.393,65.4404,65.3633,65.4345,13900.0
2008-08-08 13:00:00,110.37,110.42,110.34,110.34,21700.0,65.4226,65.4522,65.4048,65.4048,21700.0
2008-08-08 13:05:00,110.34,110.42,110.3,110.34,18200.0,65.4048,65.4522,65.3811,65.4048,18200.0
2008-08-08 13:10:00,110.33,110.34,110.11,110.11,15200.0,65.3989,65.4048,65.2685,65.2685,15200.0
2008-08-08 13:15:00,110.11,110.17,110.11,110.14,9100.0,65.2685,65.3041,65.2685,65.2863,9100.0
2008-08-08 13:20:00,110.13,110.29,110.12,110.27,4400.0,65.2803,65.3752,65.2744,65.3633,4400.0
2008-08-08 13:25:00,110.27,110.55,110.24,110.55,22200.0,65.3633,65.5293,65.3455,65.5293,22200.0
2008-08-08 13:30:00,110.55,110.78,110.51,110.74,18700.0,65.5293,65.6656,65.5056,65.6419,18700.0
2008-08-08 13:35:00,110.74,110.78,110.69,110.77,16700.0,65.6419,65.6656,65.6123,65.6597,16700.0
2008-08-08 13:40:00,110.77,110.9,110.74,110.8,16800.0,65.6597,65.7368,65.6419,65.6775,16800.0
2008-08-08 13:45:00,110.8,110.85,110.77,110.79,12200.0,65.6775,65.7071,65.6597,65.6716,12200.0
2008-08-08 13:50:00,110.79,110.94,110.78,110.89,12700.0,65.6716,65.7605,65.6656,65.7308,12700.0
2008-08-08 13:55:00,110.89,111.06,110.89,111.05,29400.0,65.7308,65.8316,65.7308,65.8257,29400.0
2008-08-08 14:00:00,111.03,111.05,110.99,111.03,28800.0,65.8138,65.8257,65.7901,65.8138,28800.0
2008-08-08 14:05:00,111.02,111.09,111.01,111.08,17400.0,65.8079,65.8494,65.802,65.8435,17400.0
2008-08-08 14:10:00,111.09,111.13,111.05,111.13,20700.0,65.8494,65.8731,65.8257,65.8731,20700.0
2008-08-08 14:15:00,111.11,111.18,111.09,111.18,28100.0,65.8612,65.9027,65.8494,65.9027,28100.0
2008-08-08 14:20:00,111.15,111.39,111.15,111.39,42800.0,65.885,66.0272,65.885,66.0272,42800.0
2008-08-08 14:25:00,111.39,111.5,111.33,111.5,35400.0,66.0272,66.0924,65.9917,66.0924,35400.0
2008-08-08 14:30:00,111.5,111.69,111.49,111.66,67500.0,66.0924,66.205,66.0865,66.1873,67500.0
2008-08-08 14:35:00,111.66,111.68,111.6,111.66,19600.0,66.1873,66.1991,66.1517,66.1873,19600.0
2008-08-08 14:40:00,111.66,111.73,111.63,111.7,30800.0,66.1873,66.2288,66.1695,66.211,30800.0
2008-08-08 14:45:00,111.7,111.75,111.7,111.71,26100.0,66.211,66.2406,66.211,66.2169,26100.0
2008-08-08 14:50:00,111.7,111.74,111.61,111.64,32200.0,66.211,66.2347,66.1576,66.1754,32200.0
2008-08-08 14:55:00,111.61,111.68,111.61,111.68,20500.0,66.1576,66.1991,66.1576,66.1991,20500.0
2008-08-08 15:00:00,111.66,111.71,111.59,111.61,36700.0,66.1873,66.2169,66.1458,66.1576,36700.0
2008-08-08 15:05:00,111.61,111.73,111.6,111.66,33400.0,66.1576,66.2288,66.1517,66.1873,33400.0
2008-08-08 15:10:00,111.65,111.69,111.55,111.55,61700.0,66.1813,66.205,66.1221,66.1221,61700.0
2008-08-08 15:15:00,111.55,111.59,111.4,111.43,25600.0,66.1221,66.1458,66.0331,66.0509,25600.0
2008-08-08 15:20:00,111.43,111.43,111.27,111.33,23400.0,66.0509,66.0509,65.9561,65.9917,23400.0
2008-08-08 15:25:00,111.3,111.4,111.25,111.37,49200.0,65.9739,66.0331,65.9442,66.0154,49200.0
2008-08-08 15:30:00,111.36,111.48,111.36,111.47,28500.0,66.0094,66.0806,66.0094,66.0746,28500.0
2008-08-08 15:35:00,111.47,111.61,111.45,111.55,41200.0,66.0746,66.1576,66.0628,66.1221,41200.0
2008-08-08 15:40:00,111.56,111.84,111.55,111.84,77500.0,66.128,66.294,66.1221,66.294,77500.0
2008-08-08 15:45:00,111.83,111.94,111.82,111.9,77800.0,66.288,66.3532,66.2821,66.3295,77800.0
2008-08-08 15:50:00,111.9,111.93,111.85,111.88,94800.0,66.3295,66.3473,66.2999,66.3177,94800.0
2008-08-08 15:55:00,111.87,112.06,111.82,111.94,139900.0,66.3117,66.4244,66.2821,66.3532,139900.0
2008-08-11 09:30:00,111.74,111.74,110.07,111.27,65800.0,66.2347,66.2347,65.2448,65.9561,65800.0
2008-08-11 09:35:00,111.31,111.31,110.73,110.73,53800.0,65.9798,65.9798,65.636,65.636,53800.0
2008-08-11 09:40:00,110.74,111.28,110.74,111.06,30400.0,65.6419,65.962,65.6419,65.8316,30400.0
2008-08-11 09:45:00,111.03,111.26,111.03,111.22,32100.0,65.8138,65.9502,65.8138,65.9264,32100.0
2008-08-11 09:50:00,111.22,111.33,111.12,111.26,29500.0,65.9264,65.9917,65.8672,65.9502,29500.0
2008-08-11 09:55:00,111.26,111.4,111.18,111.37,44900.0,65.9502,66.0331,65.9027,66.0154,44900.0
2008-08-11 10:00:00,111.37,111.75,111.34,111.67,54200.0,66.0154,66.2406,65.9976,66.1932,54200.0
2008-08-11 10:05:00,111.64,111.74,111.4,111.43,37500.0,66.1754,66.2347,66.0331,66.0509,37500.0
2008-08-11 10:10:00,111.4,111.8,111.35,111.8,41700.0,66.0331,66.2702,66.0035,66.2702,41700.0
2008-08-11 10:15:00,111.79,111.93,111.73,111.73,32100.0,66.2643,66.3473,66.2288,66.2288,32100.0
2008-08-11 10:20:00,111.73,111.76,111.54,111.64,37300.0,66.2288,66.2465,66.1161,66.1754,37300.0
2008-08-11 10:25:00,111.68,111.74,111.52,111.61,14900.0,66.1991,66.2347,66.1043,66.1576,14900.0
2008-08-11 10:30:00,111.58,111.72,111.52,111.6,31300.0,66.1398,66.2228,66.1043,66.1517,31300.0
2008-08-11 10:35:00,111.55,111.6,111.5,111.51,39300.0,66.1221,66.1517,66.0924,66.0983,39300.0
2008-08-11 10:40:00,111.53,111.59,111.45,111.53,36200.0,66.1102,66.1458,66.0628,66.1102,36200.0
2008-08-11 10:45:00,111.54,111.6,111.52,111.53,21300.0,66.1161,66.1517,66.1043,66.1102,21300.0
2008-08-11 10:50:00,111.53,111.59,111.41,111.43,39200.0,66.1102,66.1458,66.0391,66.0509,39200.0
2008-08-11 10:55:00,111.43,111.5,111.41,111.47,26500.0,66.0509,66.0924,66.0391,66.0746,26500.0
2008-08-11 11:00:00,111.5,111.95,111.47,111.91,29600.0,66.0924,66.3592,66.0746,66.3355,29600.0
2008-08-11 11:05:00,111.92,111.99,111.84,111.94,42900.0,66.3414,66.3829,66.294,66.3532,42900.0
2008-08-11 11:10:00,111.95,111.97,111.86,111.94,32300.0,66.3592,66.371,66.3058,66.3532,32300.0
2008-08-11 11:15:00,111.93,111.95,111.8,111.92,20400.0,66.3473,66.3592,66.2702,66.3414,20400.0
2008-08-11 11:20:00,111.89,111.94,111.66,111.69,30300.0,66.3236,66.3532,66.1873,66.205,30300.0
2008-08-11 11:25:00,111.71,111.71,111.58,111.66,29700.0,66.2169,66.2169,66.1398,66.1873,29700.0
2008-08-11 11:30:00,111.68,111.72,111.66,111.7,20100.0,66.1991,66.2228,66.1873,66.211,20100.0
2008-08-11 11:35:00,111.7,111.95,111.64,111.92,44400.0,66.211,66.3592,66.1754,66.3414,44400.0
2008-08-11 11:40:00,111.93,111.95,111.85,111.92,52200.0,66.3473,66.3592,66.2999,66.3414,52200.0
2008-08-11 11:45:00,111.89,111.9,111.8,111.83,54500.0,66.3236,66.3295,66.2702,66.288,54500.0
2008-08-11 11:50:00,111.81,111.83,111.71,111.72,38000.0,66.2762,66.288,66.2169,66.2228,38000.0
2008-08-11 11:55:00,111.72,111.75,111.51,111.54,62600.0,66.2228,66.2406,66.0983,66.1161,62600.0
2008-08-11 12:00:00,111.54,111.6,111.5,111.53,88900.0,66.1161,66.1517,66.0924,66.1102,88900.0
2008-08-11 12:05:00,111.51,111.55,111.42,111.49,37100.0,66.0983,66.1221,66.045,66.0865,37100.0
2008-08-11 12:10:00,111.48,111.51,111.4,111.48,71900.0,66.0806,66.0983,66.0331,66.0806,71900.0
2008-08-11 12:15:00,111.48,111.57,111.47,111.57,51800.0,66.0806,66.1339,66.0746,66.1339,51800.0
2008-08-11 12:20:00,111.57,111.6,111.53,111.59,98200.0,66.1339,66.1517,66.1102,66.1458,98200.0
2008-08-11 12:25:00,111.59,111.72,111.56,111.61,62700.0,66.1458,66.2228,66.128,66.1576,62700.0
2008-08-11 12:30:00,111.62,111.68,111.62,111.65,34900.0,66.1636,66.1991,66.1636,66.1813,34900.0
2008-08-11 12:35:00,111.64,111.68,111.63,111.66,18900.0,66.1754,66.1991,66.1695,66.1873,18900.0
2008-08-11 12:40:00,111.67,111.74,111.6,111.68,24800.0,66.1932,66.2347,66.1517,66.1991,24800.0
2008-08-11 12:45:00,111.65,111.71,111.57,111.61,42100.0,66.1813,66.2169,66.1339,66.1576,42100.0
2008-08-11 12:50:00,111.59,111.63,111.57,111.63,28800.0,66.1458,66.1695,66.1339,66.1695,28800.0
2008-08-11 12:55:00,111.62,111.63,111.56,111.56,28000.0,66.1636,66.1695,66.128,66.128,28000.0
2008-08-11 13:00:00,111.57,111.61,111.53,111.57,34900.0,66.1339,66.1576,66.1102,66.1339,34900.0
2008-08-11 13:05:00,111.57,111.62,111.57,111.61,46100.0,66.1339,66.1636,66.1339,66.1576,46100.0
2008-08-11 13:10:00,111.61,111.97,111.61,111.95,66800.0,66.1576,66.371,66.1576,66.3592,66800.0
2008-08-11 13:15:00,111.94,112.02,111.76,111.77,83900.0,66.3532,66.4007,66.2465,66.2525,83900.0
2008-08-11 13:20:00,111.77,111.81,111.67,111.77,18000.0,66.2525,66.2762,66.1932,66.2525,18000.0
2008-08-11 13:25:00,111.78,112.06,111.78,111.98,26300.0,66.2584,66.4244,66.2584,66.3769,26300.0
2008-08-11 13:30:00,112.0,112.18,112.0,112.15,33000.0,66.3888,66.4955,66.3888,66.4777,33000.0
2008-08-11 13:35:00,112.17,112.44,112.11,112.37,44400.0,66.4896,66.6496,66.454,66.6081,44400.0
2008-08-11 13:40:00,112.33,112.33,112.15,112.17,17400.0,66.5844,66.5844,66.4777,66.4896,17400.0
2008-08-11 13:45:00,112.15,112.62,112.15,112.54,51200.0,66.4777,66.7563,66.4777,66.7089,51200.0
2008-08-11 13:50:00,112.5,112.56,112.34,112.39,32200.0,66.6852,66.7207,66.5903,66.62,32200.0
2008-08-11 13:55:00,112.39,112.49,112.33,112.44,32200.0,66.62,66.6792,66.5844,66.6496,32200.0
2008-08-11 14:00:00,112.47,112.47,112.34,112.38,87300.0,66.6674,66.6674,66.5903,66.614,87300.0
2008-08-11 14:05:00,112.38,112.49,112.33,112.39,26900.0,66.614,66.6792,66.5844,66.62,26900.0
2008-08-11 14:10:00,112.38,112.39,112.14,112.23,26800.0,66.614,66.62,66.4718,66.5251,26800.0
2008-08-11 14:15:00,112.22,112.3,112.19,112.26,26200.0,66.5192,66.5666,66.5014,66.5429,26200.0
2008-08-11 14:20:00,112.23,112.26,112.11,112.19,23800.0,66.5251,66.5429,66.454,66.5014,23800.0
2008-08-11 14:25:00,112.19,112.22,111.93,111.96,21600.0,66.5014,66.5192,66.3473,66.3651,21600.0
2008-08-11 14:30:00,111.96,112.21,111.96,112.17,29100.0,66.3651,66.5133,66.3651,66.4896,29100.0
2008-08-11 14:35:00,112.17,112.17,111.83,112.0,72000.0,66.4896,66.4896,66.288,66.3888,72000.0
2008-08-11 14:40:00,112.0,112.19,112.0,112.1,33400.0,66.3888,66.5014,66.3888,66.4481,33400.0
2008-08-11 14:45:00,112.11,112.12,112.0,112.07,28400.0,66.454,66.4599,66.3888,66.4303,28400.0
2008-08-11 14:50:00,112.08,112.12,111.95,112.0,44500.0,66.4362,66.4599,66.3592,66.3888,44500.0
2008-08-11 14:55:00,111.97,112.08,111.97,112.05,41000.0,66.371,66.4362,66.371,66.4184,41000.0
2008-08-11 15:00:00,112.07,112.22,112.01,112.22,31400.0,66.4303,66.5192,66.3947,66.5192,31400.0
2008-08-11 15:05:00,112.2,112.32,112.2,112.32,95400.0,66.5073,66.5785,66.5073,66.5785,95400.0
2008-08-11 15:10:00,112.32,112.38,112.3,112.38,44400.0,66.5785,66.614,66.5666,66.614,44400.0
2008-08-11 15:15:00,112.4,112.42,112.27,112.31,56000.0,66.6259,66.6378,66.5488,66.5726,56000.0
2008-08-11 15:20:00,112.31,112.32,112.17,112.22,71500.0,66.5726,66.5785,66.4896,66.5192,71500.0
2008-08-11 15:25:00,112.24,112.27,112.2,112.25,33600.0,66.5311,66.5488,66.5073,66.537,33600.0
2008-08-11 15:30:00,112.25,112.25,111.99,112.1,80000.0,66.537,66.537,66.3829,66.4481,80000.0
2008-08-11 15:35:00,112.1,112.24,112.03,112.23,70300.0,66.4481,66.5311,66.4066,66.5251,70300.0
2008-08-11 15:40:00,112.24,112.52,112.23,112.51,120600.0,66.5311,66.697,66.5251,66.6911,120600.0
2008-08-11 15:45:00,112.51,112.71,112.47,112.7,117200.0,66.6911,66.8097,66.6674,66.8037,117200.0
2008-08-11 15:50:00,112.73,112.8,112.6,112.8,116100.0,66.8215,66.863,66.7445,66.863,116100.0
2008-08-11 15:55:00,112.78,113.01,112.73,113.0,170200.0,66.8511,66.9875,66.8215,66.9816,170200.0
2008-08-12 09:30:00,112.82,112.82,111.98,112.47,33200.0,66.8749,66.8749,66.3769,66.6674,33200.0
2008-08-12 09:35:00,112.49,112.91,112.47,112.73,57500.0,66.6792,66.9282,66.6674,66.8215,57500.0
2008-08-12 09:40:00,112.7,112.94,112.7,112.91,48000.0,66.8037,66.946,66.8037,66.9282,48000.0
2008-08-12 09:45:00,112.94,112.95,112.56,112.63,49100.0,66.946,66.9519,66.7207,66.7622,49100.0
2008-08-12 09:50:00,112.73,113.51,112.73,113.49,111400.0,66.8215,67.2839,66.8215,67.272,111400.0
2008-08-12 09:55:00,113.49,113.52,113.0,113.05,47000.0,67.272,67.2898,66.9816,67.0112,47000.0
2008-08-12 10:00:00,113.07,113.16,112.59,113.16,54900.0,67.023,67.0764,66.7385,67.0764,54900.0
2008-08-12 10:05:00,113.15,113.43,113.11,113.16,54300.0,67.0705,67.2364,67.0468,67.0764,54300.0
2008-08-12 10:10:00,113.16,113.21,112.96,113.02,72700.0,67.0764,67.106,66.9578,66.9934,72700.0
2008-08-12 10:15:00,113.03,113.49,112.89,113.37,81500.0,66.9993,67.272,66.9164,67.2009,81500.0
2008-08-12 10:20:00,113.4,113.4,112.87,113.0,212000.0,67.2187,67.2187,66.9045,66.9816,212000.0
2008-08-12 10:25:00,113.0,113.0,112.43,112.43,66400.0,66.9816,66.9816,66.6437,66.6437,66400.0
2008-08-12 10:30:00,112.51,112.64,112.28,112.34,35500.0,66.6911,66.7682,66.5548,66.5903,35500.0
2008-08-12 10:35:00,112.33,112.52,112.14,112.37,106600.0,66.5844,66.697,66.4718,66.6081,106600.0
2008-08-12 10:40:00,112.4,112.77,112.28,112.55,90900.0,66.6259,66.8452,66.5548,66.7148,90900.0
2008-08-12 10:45:00,112.57,112.65,112.5,112.65,39700.0,66.7267,66.7741,66.6852,66.7741,39700.0
2008-08-12 10:50:00,112.65,112.68,112.36,112.36,38400.0,66.7741,66.7919,66.6022,66.6022,38400.0
2008-08-12 10:55:00,112.37,112.52,112.25,112.52,71200.0,66.6081,66.697,66.537,66.697,71200.0
2008-08-12 11:00:00,112.53,112.56,112.41,112.5,50500.0,66.703,66.7207,66.6318,66.6852,50500.0
2008-08-12 11:05:00,112.49,112.96,112.49,112.95,53100.0,66.6792,66.9578,66.6792,66.9519,53100.0
2008-08-12 11:10:00,112.93,112.95,112.73,112.77,40800.0,66.9401,66.9519,66.8215,66.8452,40800.0
2008-08-12 11:15:00,112.83,112.83,112.67,112.7,20300.0,66.8808,66.8808,66.7859,66.8037,20300.0
2008-08-12 11:20:00,112.69,112.76,112.39,112.39,48000.0,66.7978,66.8393,66.62,66.62,48000.0
2008-08-12 11:25:00,112.39,112.66,112.33,112.63,41700.0,66.62,66.78,66.5844,66.7622,41700.0
2008-08-12 11:30:00,112.66,112.66,112.48,112.51,41800.0,66.78,66.78,66.6733,66.6911,41800.0
2008-08-12 11:35:00,112.51,112.51,112.39,112.4,43400.0,66.6911,66.6911,66.62,66.6259,43400.0
2008-08-12 11:40:00,112.41,112.42,112.09,112.13,54000.0,66.6318,66.6378,66.4421,66.4659,54000.0
2008-08-12 11:45:00,112.14,112.36,112.11,112.3,38400.0,66.4718,66.6022,66.454,66.5666,38400.0
2008-08-12 11:50:00,112.35,112.36,112.18,112.27,18400.0,66.5963,66.6022,66.4955,66.5488,18400.0
2008-08-12 11:55:00,112.25,112.37,112.25,112.36,18400.0,66.537,66.6081,66.537,66.6022,18400.0
2008-08-12 12:00:00,112.35,112.58,112.31,112.58,28200.0,66.5963,66.7326,66.5726,66.7326,28200.0
2008-08-12 12:05:00,112.56,112.72,112.55,112.69,36500.0,66.7207,66.8156,66.7148,66.7978,36500.0
2008-08-12 12:10:00,112.64,112.7,112.59,112.64,15700.0,66.7682,66.8037,66.7385,66.7682,15700.0
2008-08-12 12:15:00,112.65,112.95,112.65,112.9,22000.0,66.7741,66.9519,66.7741,66.9223,22000.0
2008-08-12 12:20:00,112.93,113.0,112.77,112.97,22600.0,66.9401,66.9816,66.8452,66.9638,22600.0
2008-08-12 12:25:00,112.98,113.1,112.98,113.01,19400.0,66.9697,67.0408,66.9697,66.9875,19400.0
2008-08-12 12:30:00,113.0,113.1,112.98,113.05,28300.0,66.9816,67.0408,66.9697,67.0112,28300.0
2008-08-12 12:35:00,113.01,113.06,112.98,112.98,36300.0,66.9875,67.0171,66.9697,66.9697,36300.0
2008-08-12 12:40:00,112.98,113.07,112.98,113.07,21200.0,66.9697,67.023,66.9697,67.023,21200.0
2008-08-12 12:45:00,113.08,113.1,113.05,113.09,29300.0,67.029,67.0408,67.0112,67.0349,29300.0
2008-08-12 12:50:00,113.1,113.38,113.08,113.36,31000.0,67.0408,67.2068,67.029,67.1949,31000.0
2008-08-12 12:55:00,113.4,113.64,113.28,113.51,50800.0,67.2187,67.3609,67.1475,67.2839,50800.0
2008-08-12 13:00:00,113.55,113.55,113.42,113.46,20400.0,67.3076,67.3076,67.2305,67.2542,20400.0
2008-08-12 13:05:00,113.48,113.55,113.41,113.46,24800.0,67.2661,67.3076,67.2246,67.2542,24800.0
2008-08-12 13:10:00,113.42,113.43,113.12,113.15,31900.0,67.2305,67.2364,67.0527,67.0705,31900.0
2008-08-12 13:15:00,113.15,113.26,113.09,113.25,28300.0,67.0705,67.1357,67.0349,67.1297,28300.0
2008-08-12 13:20:00,113.27,113.3,113.2,113.25,47200.0,67.1416,67.1594,67.1001,67.1297,47200.0
2008-08-12 13:25:00,113.23,113.3,113.19,113.19,43600.0,67.1179,67.1594,67.0942,67.0942,43600.0
2008-08-12 13:30:00,113.2,113.25,113.12,113.21,26000.0,67.1001,67.1297,67.0527,67.106,26000.0
2008-08-12 13:35:00,113.25,113.5,113.21,113.5,115300.0,67.1297,67.2779,67.106,67.2779,115300.0
2008-08-12 13:40:00,113.5,113.67,113.38,113.39,147300.0,67.2779,67.3787,67.2068,67.2127,147300.0
2008-08-12 13:45:00,113.39,113.45,113.24,113.25,35500.0,67.2127,67.2483,67.1238,67.1297,35500.0
2008-08-12 13:50:00,113.26,113.39,113.18,113.38,21100.0,67.1357,67.2127,67.0883,67.2068,21100.0
2008-08-12 13:55:00,113.37,113.67,113.36,113.64,27100.0,67.2009,67.3787,67.1949,67.3609,27100.0
2008-08-12 14:00:00,113.65,113.92,113.63,113.85,35200.0,67.3668,67.5269,67.355,67.4854,35200.0
2008-08-12 14:05:00,113.85,113.94,113.4,113.85,18700.0,67.4854,67.5387,67.2187,67.4854,18700.0
2008-08-12 14:10:00,113.85,114.01,113.81,113.98,24500.0,67.4854,67.5802,67.4617,67.5625,24500.0
2008-08-12 14:15:00,114.0,114.0,113.85,113.9,22100.0,67.5743,67.5743,67.4854,67.515,22100.0
2008-08-12 14:20:00,113.88,113.9,113.74,113.81,24300.0,67.5032,67.515,67.4202,67.4617,24300.0
2008-08-12 14:25:00,113.81,113.82,113.79,113.82,39400.0,67.4617,67.4676,67.4498,67.4676,39400.0
2008-08-12 14:30:00,113.81,114.1,113.79,114.06,28300.0,67.4617,67.6336,67.4498,67.6099,28300.0
2008-08-12 14:35:00,114.07,114.09,114.0,114.03,15500.0,67.6158,67.6277,67.5743,67.5921,15500.0
2008-08-12 14:40:00,114.09,114.11,114.01,114.04,17800.0,67.6277,67.6395,67.5802,67.598,17800.0
2008-08-12 14:45:00,114.02,114.18,114.0,114.1,37100.0,67.5862,67.681,67.5743,67.6336,37100.0
2008-08-12 14:50:00,114.11,114.18,114.0,114.08,30600.0,67.6395,67.681,67.5743,67.6217,30600.0
2008-08-12 14:55:00,114.08,114.1,113.97,114.0,32700.0,67.6217,67.6336,67.5565,67.5743,32700.0
2008-08-12 15:00:00,113.99,114.06,113.95,114.0,65700.0,67.5684,67.6099,67.5447,67.5743,65700.0
2008-08-12 15:05:00,113.99,114.02,113.88,113.89,49100.0,67.5684,67.5862,67.5032,67.5091,49100.0
2008-08-12 15:10:00,113.89,113.99,113.81,113.91,114200.0,67.5091,67.5684,67.4617,67.521,114200.0
2008-08-12 15:15:00,113.89,113.97,113.74,113.78,54700.0,67.5091,67.5565,67.4202,67.4439,54700.0
2008-08-12 15:20:00,113.77,113.77,113.58,113.65,82100.0,67.438,67.438,67.3254,67.3668,82100.0
2008-08-12 15:25:00,113.64,113.85,113.63,113.81,57100.0,67.3609,67.4854,67.355,67.4617,57100.0
2008-08-12 15:30:00,113.77,113.92,113.76,113.84,83000.0,67.438,67.5269,67.4321,67.4795,83000.0
2008-08-12 15:35:00,113.83,113.89,113.77,113.87,56500.0,67.4735,67.5091,67.438,67.4973,56500.0
2008-08-12 15:40:00,113.88,113.92,113.85,113.88,118200.0,67.5032,67.5269,67.4854,67.5032,118200.0
2008-08-12 15:45:00,113.87,113.94,113.74,113.93,127800.0,67.4973,67.5387,67.4202,67.5328,127800.0
2008-08-12 15:50:00,113.93,114.01,113.89,113.99,91500.0,67.5328,67.5802,67.5091,67.5684,91500.0
2008-08-12 15:55:00,113.97,114.34,113.96,114.34,146600.0,67.5565,67.7759,67.5506,67.7759,146600.0
2008-08-13 09:30:00,113.95,114.8,113.12,114.05,248100.0,67.5447,68.0485,67.0527,67.604,248100.0
2008-08-13 09:35:00,114.02,114.05,113.0,113.55,108100.0,67.5862,67.604,66.9816,67.3076,108100.0
2008-08-13 09:40:00,113.55,113.58,113.46,113.48,34800.0,67.3076,67.3254,67.2542,67.2661,34800.0
2008-08-13 09:45:00,113.48,113.48,112.68,112.75,87000.0,67.2661,67.2661,66.7919,66.8334,87000.0
2008-08-13 09:50:00,112.77,112.8,111.66,111.67,151200.0,66.8452,66.863,66.1873,66.1932,151200.0
2008-08-13 09:55:00,111.73,112.15,111.44,112.15,71500.0,66.2288,66.4777,66.0569,66.4777,71500.0
2008-08-13 10:00:00,112.13,112.55,111.88,112.55,49900.0,66.4659,66.7148,66.3177,66.7148,49900.0
2008-08-13 10:05:00,112.51,112.66,112.51,112.63,32100.0,66.6911,66.78,66.6911,66.7622,32100.0
2008-08-13 10:10:00,112.62,112.67,112.53,112.63,54700.0,66.7563,66.7859,66.703,66.7622,54700.0
2008-08-13 10:15:00,112.63,112.8,112.55,112.8,51600.0,66.7622,66.863,66.7148,66.863,51600.0
2008-08-13 10:20:00,112.8,112.9,112.49,112.74,70400.0,66.863,66.9223,66.6792,66.8274,70400.0
2008-08-13 10:25:00,112.71,112.75,112.58,112.68,29200.0,66.8097,66.8334,66.7326,66.7919,29200.0
2008-08-13 10:30:00,112.7,112.7,112.13,112.16,68700.0,66.8037,66.8037,66.4659,66.4836,68700.0
2008-08-13 10:35:00,112.16,112.2,112.0,112.02,52000.0,66.4836,66.5073,66.3888,66.4007,52000.0
2008-08-13 10:40:00,112.0,112.04,111.59,111.62,106100.0,66.3888,66.4125,66.1458,66.1636,106100.0
2008-08-13 10:45:00,111.62,111.63,111.32,111.38,56000.0,66.1636,66.1695,65.9857,66.0213,56000.0
2008-08-13 10:50:00,111.39,111.4,111.1,111.16,58500.0,66.0272,66.0331,65.8553,65.8909,58500.0
2008-08-13 10:55:00,111.16,111.34,111.12,111.27,52400.0,65.8909,65.9976,65.8672,65.9561,52400.0
2008-08-13 11:00:00,111.29,111.45,111.19,111.29,54800.0,65.9679,66.0628,65.9087,65.9679,54800.0
2008-08-13 11:05:00,111.26,111.35,111.14,111.21,44500.0,65.9502,66.0035,65.879,65.9205,44500.0
2008-08-13 11:10:00,111.19,111.22,111.09,111.16,42900.0,65.9087,65.9264,65.8494,65.8909,42900.0
2008-08-13 11:15:00,111.19,111.25,111.18,111.18,28500.0,65.9087,65.9442,65.9027,65.9027,28500.0
2008-08-13 11:20:00,111.21,111.46,111.2,111.41,27900.0,65.9205,66.0687,65.9146,66.0391,27900.0
2008-08-13 11:25:00,111.41,111.66,111.41,111.54,34900.0,66.0391,66.1873,66.0391,66.1161,34900.0
2008-08-13 11:30:00,111.54,111.74,111.54,111.74,33100.0,66.1161,66.2347,66.1161,66.2347,33100.0
2008-08-13 11:35:00,111.71,111.74,111.58,111.61,28300.0,66.2169,66.2347,66.1398,66.1576,28300.0
2008-08-13 11:40:00,111.61,111.64,111.45,111.57,24400.0,66.1576,66.1754,66.0628,66.1339,24400.0
2008-08-13 11:45:00,111.62,111.67,111.52,111.62,15300.0,66.1636,66.1932,66.1043,66.1636,15300.0
2008-08-13 11:50:00,111.66,111.81,111.62,111.81,14900.0,66.1873,66.2762,66.1636,66.2762,14900.0
2008-08-13 11:55:00,111.81,112.08,111.71,112.05,30700.0,66.2762,66.4362,66.2169,66.4184,30700.0
2008-08-13 12:00:00,112.02,112.12,111.88,112.12,23800.0,66.4007,66.4599,66.3177,66.4599,23800.0
2008-08-13 12:05:00,112.12,112.16,111.88,111.9,13600.0,66.4599,66.4836,66.3177,66.3295,13600.0
2008-08-13 12:10:00,111.9,111.95,111.81,111.94,12400.0,66.3295,66.3592,66.2762,66.3532,12400.0
2008-08-13 12:15:00,111.93,112.0,111.87,111.99,20300.0,66.3473,66.3888,66.3117,66.3829,20300.0
2008-08-13 12:20:00,111.95,112.0,111.83,112.0,11800.0,66.3592,66.3888,66.288,66.3888,11800.0
2008-08-13 12:25:00,112.0,112.0,111.75,111.75,18000.0,66.3888,66.3888,66.2406,66.2406,18000.0
2008-08-13 12:30:00,111.75,111.86,111.72,111.84,18000.0,66.2406,66.3058,66.2228,66.294,18000.0
2008-08-13 12:35:00,111.84,111.84,111.68,111.69,15300.0,66.294,66.294,66.1991,66.205,15300.0
2008-08-13 12:40:00,111.69,111.8,111.68,111.79,21700.0,66.205,66.2702,66.1991,66.2643,21700.0
2008-08-13 12:45:00,111.8,111.86,111.77,111.84,25200.0,66.2702,66.3058,66.2525,66.294,25200.0
2008-08-13 12:50:00,111.85,111.85,111.73,111.79,27600.0,66.2999,66.2999,66.2288,66.2643,27600.0
2008-08-13 12:55:00,111.79,111.88,111.76,111.77,21500.0,66.2643,66.3177,66.2465,66.2525,21500.0
2008-08-13 13:00:00,111.77,111.8,111.71,111.78,15400.0,66.2525,66.2702,66.2169,66.2584,15400.0
2008-08-13 13:05:00,111.76,111.89,111.74,111.8,26000.0,66.2465,66.3236,66.2347,66.2702,26000.0
2008-08-13 13:10:00,111.81,111.89,111.78,111.8,16500.0,66.2762,66.3236,66.2584,66.2702,16500.0
2008-08-13 13:15:00,111.81,111.83,111.73,111.77,16900.0,66.2762,66.288,66.2288,66.2525,16900.0
2008-08-13 13:20:00,111.77,111.88,111.72,111.88,30200.0,66.2525,66.3177,66.2228,66.3177,30200.0
2008-08-13 13:25:00,111.88,112.06,111.86,112.0,28500.0,66.3177,66.4244,66.3058,66.3888,28500.0
2008-08-13 13:30:00,112.0,112.35,112.0,112.12,32300.0,66.3888,66.5963,66.3888,66.4599,32300.0
2008-08-13 13:35:00,112.12,112.29,112.11,112.22,23500.0,66.4599,66.5607,66.454,66.5192,23500.0
2008-08-13 13:40:00,112.2,112.36,112.18,112.3,30100.0,66.5073,66.6022,66.4955,66.5666,30100.0
2008-08-13 13:45:00,112.3,112.38,112.19,112.21,33100.0,66.5666,66.614,66.5014,66.5133,33100.0
2008-08-13 13:50:00,112.21,112.25,112.18,112.18,15800.0,66.5133,66.537,66.4955,66.4955,15800.0
2008-08-13 13:55:00,112.18,112.41,112.18,112.31,41700.0,66.4955,66.6318,66.4955,66.5726,41700.0
2008-08-13 14:00:00,112.33,112.45,112.29,112.32,57600.0,66.5844,66.6555,66.5607,66.5785,57600.0
2008-08-13 14:05:00,112.31,112.35,112.16,112.17,33900.0,66.5726,66.5963,66.4836,66.4896,33900.0
2008-08-13 14:10:00,112.17,112.22,112.0,112.2,45400.0,66.4896,66.5192,66.3888,66.5073,45400.0
2008-08-13 14:15:00,112.2,112.27,112.14,112.25,24800.0,66.5073,66.5488,66.4718,66.537,24800.0
2008-08-13 14:20:00,112.25,112.28,112.12,112.21,26500.0,66.537,66.5548,66.4599,66.5133,26500.0
2008-08-13 14:25:00,112.21,112.28,112.1,112.2,32600.0,66.5133,66.5548,66.4481,66.5073,32600.0
2008-08-13 14:30:00,112.19,112.3,112.16,112.29,29700.0,66.5014,66.5666,66.4836,66.5607,29700.0
2008-08-13 14:35:00,112.3,112.6,112.3,112.52,37700.0,66.5666,66.7445,66.5666,66.697,37700.0
2008-08-13 14:40:00,112.51,112.78,112.51,112.71,38900.0,66.6911,66.8511,66.6911,66.8097,38900.0
2008-08-13 14:45:00,112.74,112.76,112.55,112.64,22300.0,66.8274,66.8393,66.7148,66.7682,22300.0
2008-08-13 14:50:00,112.67,112.68,112.6,112.63,14700.0,66.7859,66.7919,66.7445,66.7622,14700.0
2008-08-13 14:55:00,112.62,112.99,112.62,112.92,28000.0,66.7563,66.9756,66.7563,66.9341,28000.0
2008-08-13 15:00:00,112.91,112.99,112.79,112.81,50900.0,66.9282,66.9756,66.8571,66.8689,50900.0
2008-08-13 15:05:00,112.81,112.83,112.72,112.75,33000.0,66.8689,66.8808,66.8156,66.8334,33000.0
2008-08-13 15:10:00,112.78,112.82,112.74,112.8,54500.0,66.8511,66.8749,66.8274,66.863,54500.0
2008-08-13 15:15:00,112.79,112.82,112.58,112.6,73300.0,66.8571,66.8749,66.7326,66.7445,73300.0
2008-08-13 15:20:00,112.6,112.62,112.37,112.48,78100.0,66.7445,66.7563,66.6081,66.6733,78100.0
2008-08-13 15:25:00,112.47,112.53,112.35,112.49,61200.0,66.6674,66.703,66.5963,66.6792,61200.0
2008-08-13 15:30:00,112.5,112.5,112.23,112.43,64900.0,66.6852,66.6852,66.5251,66.6437,64900.0
2008-08-13 15:35:00,112.44,112.61,112.39,112.42,78100.0,66.6496,66.7504,66.62,66.6378,78100.0
2008-08-13 15:40:00,112.41,112.7,112.41,112.51,115400.0,66.6318,66.8037,66.6318,66.6911,115400.0
2008-08-13 15:45:00,112.55,112.83,112.48,112.73,135700.0,66.7148,66.8808,66.6733,66.8215,135700.0
2008-08-13 15:50:00,112.73,113.08,112.62,113.03,201800.0,66.8215,67.029,66.7563,66.9993,201800.0
2008-08-13 15:55:00,113.03,113.2,113.0,113.09,165400.0,66.9993,67.1001,66.9816,67.0349,165400.0
2008-08-14 09:30:00,112.55,112.55,111.02,111.61,67200.0,66.7148,66.7148,65.8079,66.1576,67200.0
2008-08-14 09:35:00,111.62,112.14,111.51,111.73,37200.0,66.1636,66.4718,66.0983,66.2288,37200.0
2008-08-14 09:40:00,111.77,112.5,111.73,112.43,42000.0,66.2525,66.6852,66.2288,66.6437,42000.0
2008-08-14 09:45:00,112.53,113.0,112.51,112.85,43100.0,66.703,66.9816,66.6911,66.8926,43100.0
2008-08-14 09:50:00,112.78,112.98,112.56,112.98,63200.0,66.8511,66.9697,66.7207,66.9697,63200.0
2008-08-14 09:55:00,112.95,113.0,112.84,112.93,38000.0,66.9519,66.9816,66.8867,66.9401,38000.0
2008-08-14 10:00:00,112.92,112.92,112.64,112.75,46200.0,66.9341,66.9341,66.7682,66.8334,46200.0
2008-08-14 10:05:00,112.75,112.99,112.75,112.95,34200.0,66.8334,66.9756,66.8334,66.9519,34200.0
2008-08-14 10:10:00,112.95,112.97,112.65,112.73,45100.0,66.9519,66.9638,66.7741,66.8215,45100.0
2008-08-14 10:15:00,112.71,112.72,112.49,112.51,12000.0,66.8097,66.8156,66.6792,66.6911,12000.0
2008-08-14 10:20:00,112.51,112.89,112.51,112.81,26100.0,66.6911,66.9164,66.6911,66.8689,26100.0
2008-08-14 10:25:00,112.81,112.99,112.81,112.99,23700.0,66.8689,66.9756,66.8689,66.9756,23700.0
2008-08-14 10:30:00,113.0,113.16,112.97,113.11,27500.0,66.9816,67.0764,66.9638,67.0468,27500.0
2008-08-14 10:35:00,113.13,113.25,113.12,113.2,21400.0,67.0586,67.1297,67.0527,67.1001,21400.0
2008-08-14 10:40:00,113.2,113.22,113.0,113.1,28300.0,67.1001,67.112,66.9816,67.0408,28300.0
2008-08-14 10:45:00,113.06,113.13,112.98,113.13,24200.0,67.0171,67.0586,66.9697,67.0586,24200.0
2008-08-14 10:50:00,113.1,113.2,112.96,113.17,30500.0,67.0408,67.1001,66.9578,67.0823,30500.0
2008-08-14 10:55:00,113.18,113.18,113.0,113.04,26000.0,67.0883,67.0883,66.9816,67.0053,26000.0
2008-08-14 11:00:00,113.01,113.06,112.97,113.05,17700.0,66.9875,67.0171,66.9638,67.0112,17700.0
2008-08-14 11:05:00,113.06,113.16,113.04,113.11,22900.0,67.0171,67.0764,67.0053,67.0468,22900.0
2008-08-14 11:10:00,113.17,113.46,113.16,113.39,22500.0,67.0823,67.2542,67.0764,67.2127,22500.0
2008-08-14 11:15:00,113.39,113.71,113.39,113.66,22900.0,67.2127,67.4024,67.2127,67.3728,22900.0
2008-08-14 11:20:00,113.68,113.72,113.51,113.58,27700.0,67.3846,67.4083,67.2839,67.3254,27700.0
2008-08-14 11:25:00,113.55,113.61,113.48,113.58,22100.0,67.3076,67.3431,67.2661,67.3254,22100.0
2008-08-14 11:30:00,113.59,113.6,113.49,113.51,19900.0,67.3313,67.3372,67.272,67.2839,19900.0
2008-08-14 11:35:00,113.5,113.55,113.46,113.5,16800.0,67.2779,67.3076,67.2542,67.2779,16800.0
2008-08-14 11:40:00,113.5,113.51,113.44,113.47,21100.0,67.2779,67.2839,67.2424,67.2602,21100.0
2008-08-14 11:45:00,113.48,113.48,113.26,113.28,11900.0,67.2661,67.2661,67.1357,67.1475,11900.0
2008-08-14 11:50:00,113.28,113.33,113.23,113.28,15200.0,67.1475,67.1772,67.1179,67.1475,15200.0
2008-08-14 11:55:00,113.28,113.3,113.15,113.23,33100.0,67.1475,67.1594,67.0705,67.1179,33100.0
2008-08-14 12:00:00,113.2,113.23,113.07,113.1,27000.0,67.1001,67.1179,67.023,67.0408,27000.0
2008-08-14 12:05:00,113.1,113.15,112.94,113.03,42300.0,67.0408,67.0705,66.946,66.9993,42300.0
2008-08-14 12:10:00,113.03,113.4,113.01,113.33,15100.0,66.9993,67.2187,66.9875,67.1772,15100.0
2008-08-14 12:15:00,113.36,113.36,113.11,113.16,25600.0,67.1949,67.1949,67.0468,67.0764,25600.0
2008-08-14 12:20:00,113.16,113.27,113.05,113.26,18800.0,67.0764,67.1416,67.0112,67.1357,18800.0
2008-08-14 12:25:00,113.22,113.23,113.03,113.03,13900.0,67.112,67.1179,66.9993,66.9993,13900.0
2008-08-14 12:30:00,113.02,113.15,113.0,113.12,19800.0,66.9934,67.0705,66.9816,67.0527,19800.0
2008-08-14 12:35:00,113.1,113.11,113.0,113.02,26800.0,67.0408,67.0468,66.9816,66.9934,26800.0
2008-08-14 12:40:00,113.03,113.25,113.0,113.18,50600.0,66.9993,67.1297,66.9816,67.0883,50600.0
2008-08-14 12:45:00,113.19,113.55,113.15,113.44,31300.0,67.0942,67.3076,67.0705,67.2424,31300.0
2008-08-14 12:50:00,113.44,113.51,113.39,113.44,20200.0,67.2424,67.2839,67.2127,67.2424,20200.0
2008-08-14 12:55:00,113.44,113.48,113.41,113.43,9800.0,67.2424,67.2661,67.2246,67.2364,9800.0
2008-08-14 13:00:00,113.43,113.49,113.4,113.44,17800.0,67.2364,67.272,67.2187,67.2424,17800.0
2008-08-14 13:05:00,113.42,113.45,113.28,113.33,17500.0,67.2305,67.2483,67.1475,67.1772,17500.0
2008-08-14 13:10:00,113.35,113.45,113.32,113.39,15000.0,67.189,67.2483,67.1712,67.2127,15000.0
2008-08-14 13:15:00,113.39,113.49,113.33,113.33,18600.0,67.2127,67.272,67.1772,67.1772,18600.0
2008-08-14 13:20:00,113.29,113.44,113.29,113.44,16400.0,67.1535,67.2424,67.1535,67.2424,16400.0
2008-08-14 13:25:00,113.44,113.49,113.38,113.42,9400.0,67.2424,67.272,67.2068,67.2305,9400.0
2008-08-14 13:30:00,113.42,113.44,113.28,113.34,22600.0,67.2305,67.2424,67.1475,67.1831,22600.0
2008-08-14 13:35:00,113.34,113.36,113.27,113.36,15700.0,67.1831,67.1949,67.1416,67.1949,15700.0
2008-08-14 13:40:00,113.36,113.49,113.35,113.39,20500.0,67.1949,67.272,67.189,67.2127,20500.0
2008-08-14 13:45:00,113.36,113.4,113.19,113.29,17700.0,67.1949,67.2187,67.0942,67.1535,17700.0
2008-08-14 13:50:00,113.29,113.46,113.27,113.45,9800.0,67.1535,67.2542,67.1416,67.2483,9800.0
2008-08-14 13:55:00,113.47,113.47,113.31,113.45,27600.0,67.2602,67.2602,67.1653,67.2483,27600.0
2008-08-14 14:00:00,113.46,113.5,113.37,113.47,34400.0,67.2542,67.2779,67.2009,67.2602,34400.0
2008-08-14 14:05:00,113.49,113.49,113.35,113.44,27000.0,67.272,67.272,67.189,67.2424,27000.0
2008-08-14 14:10:00,113.44,113.45,113.31,113.38,17300.0,67.2424,67.2483,67.1653,67.2068,17300.0
2008-08-14 14:15:00,113.41,113.48,113.3,113.32,39900.0,67.2246,67.2661,67.1594,67.1712,39900.0
2008-08-14 14:20:00,113.31,113.35,113.13,113.17,20300.0,67.1653,67.189,67.0586,67.0823,20300.0
2008-08-14 14:25:00,113.13,113.26,113.09,113.15,37400.0,67.0586,67.1357,67.0349,67.0705,37400.0
2008-08-14 14:30:00,113.14,113.16,112.93,113.0,26800.0,67.0645,67.0764,66.9401,66.9816,26800.0
2008-08-14 14:35:00,113.02,113.14,113.0,113.12,34500.0,66.9934,67.0645,66.9816,67.0527,34500.0
2008-08-14 14:40:00,113.09,113.17,113.0,113.03,34500.0,67.0349,67.0823,66.9816,66.9993,34500.0
2008-08-14 14:45:00,113.06,113.09,112.83,112.99,39400.0,67.0171,67.0349,66.8808,66.9756,39400.0
2008-08-14 14:50:00,113.02,113.16,112.98,113.08,18800.0,66.9934,67.0764,66.9697,67.029,18800.0
2008-08-14 14:55:00,113.08,113.21,113.07,113.19,16700.0,67.029,67.106,67.023,67.0942,16700.0
2008-08-14 15:00:00,113.2,113.23,113.12,113.12,30100.0,67.1001,67.1179,67.0527,67.0527,30100.0
2008-08-14 15:05:00,113.13,113.24,113.13,113.22,32800.0,67.0586,67.1238,67.0586,67.112,32800.0
2008-08-14 15:10:00,113.23,113.29,113.2,113.26,20800.0,67.1179,67.1535,67.1001,67.1357,20800.0
2008-08-14 15:15:00,113.26,113.37,113.25,113.32,27400.0,67.1357,67.2009,67.1297,67.1712,27400.0
2008-08-14 15:20:00,113.32,113.41,113.19,113.2,34700.0,67.1712,67.2246,67.0942,67.1001,34700.0
2008-08-14 15:25:00,113.2,113.26,113.12,113.21,47400.0,67.1001,67.1357,67.0527,67.106,47400.0
2008-08-14 15:30:00,113.2,113.28,113.06,113.08,64400.0,67.1001,67.1475,67.0171,67.029,64400.0
2008-08-14 15:35:00,113.09,113.2,113.04,113.2,96900.0,67.0349,67.1001,67.0053,67.1001,96900.0
2008-08-14 15:40:00,113.18,113.28,113.09,113.17,94300.0,67.0883,67.1475,67.0349,67.0823,94300.0
2008-08-14 15:45:00,113.17,113.17,113.0,113.05,144200.0,67.0823,67.0823,66.9816,67.0112,144200.0
2008-08-14 15:50:00,113.04,113.41,113.04,113.28,137100.0,67.0053,67.2246,67.0053,67.1475,137100.0
2008-08-14 15:55:00,113.28,113.62,113.15,113.2,228600.0,67.1475,67.3491,67.0705,67.1001,228600.0
2008-08-15 09:30:00,113.18,114.0,113.18,114.0,287200.0,67.0883,67.5743,67.0883,67.5743,287200.0
2008-08-15 09:35:00,113.97,114.45,113.93,114.23,45200.0,67.5565,67.8411,67.5328,67.7106,45200.0
2008-08-15 09:40:00,114.23,114.73,114.2,114.69,14600.0,67.7106,68.007,67.6929,67.9833,14600.0
2008-08-15 09:45:00,114.67,114.9,114.64,114.86,41200.0,67.9715,68.1078,67.9537,68.0841,41200.0
2008-08-15 09:50:00,114.83,114.9,114.76,114.8,51000.0,68.0663,68.1078,68.0248,68.0485,51000.0
2008-08-15 09:55:00,114.85,115.0,114.8,114.98,48400.0,68.0782,68.1671,68.0485,68.1552,48400.0
2008-08-15 10:00:00,114.98,115.08,114.46,114.64,130100.0,68.1552,68.2145,67.847,67.9537,130100.0
2008-08-15 10:05:00,114.69,114.73,114.21,114.52,44100.0,67.9833,68.007,67.6988,67.8825,44100.0
2008-08-15 10:10:00,114.53,115.3,114.51,115.25,52300.0,67.8885,68.3449,67.8766,68.3153,52300.0
2008-08-15 10:15:00,115.22,115.58,115.22,115.58,59400.0,68.2975,68.5109,68.2975,68.5109,59400.0
2008-08-15 10:20:00,115.58,115.73,115.34,115.41,94100.0,68.5109,68.5998,68.3686,68.4101,94100.0
2008-08-15 10:25:00,115.43,115.65,115.34,115.5,98600.0,68.422,68.5524,68.3686,68.4634,98600.0
2008-08-15 10:30:00,115.49,115.76,115.45,115.58,237800.0,68.4575,68.6176,68.4338,68.5109,237800.0
2008-08-15 10:35:00,115.58,115.66,115.57,115.66,23100.0,68.5109,68.5583,68.5049,68.5583,23100.0
2008-08-15 10:40:00,115.66,116.0,115.64,116.0,42800.0,68.5583,68.7598,68.5464,68.7598,42800.0
2008-08-15 10:45:00,116.0,116.01,115.95,115.99,34400.0,68.7598,68.7658,68.7302,68.7539,34400.0
2008-08-15 10:50:00,115.98,116.15,115.93,116.12,87500.0,68.748,68.8487,68.7183,68.831,87500.0
2008-08-15 10:55:00,116.11,116.18,115.93,116.07,43000.0,68.825,68.8665,68.7183,68.8013,43000.0
2008-08-15 11:00:00,116.06,116.11,115.83,115.83,19700.0,68.7954,68.825,68.6591,68.6591,19700.0
2008-08-15 11:05:00,115.84,115.91,115.72,115.8,65600.0,68.665,68.7065,68.5939,68.6413,65600.0
2008-08-15 11:10:00,115.78,115.95,115.69,115.87,23800.0,68.6294,68.7302,68.5761,68.6828,23800.0
2008-08-15 11:15:00,115.9,116.05,115.83,116.0,37400.0,68.7006,68.7895,68.6591,68.7598,37400.0
2008-08-15 11:20:00,116.0,116.06,115.95,116.05,55900.0,68.7598,68.7954,68.7302,68.7895,55900.0
2008-08-15 11:25:00,116.05,116.1,115.94,116.03,56400.0,68.7895,68.8191,68.7243,68.7776,56400.0
2008-08-15 11:30:00,116.03,116.06,115.99,116.06,48600.0,68.7776,68.7954,68.7539,68.7954,48600.0
2008-08-15 11:35:00,116.02,116.06,115.9,115.97,99400.0,68.7717,68.7954,68.7006,68.742,99400.0
2008-08-15 11:40:00,115.95,116.1,115.79,116.05,45000.0,68.7302,68.8191,68.6353,68.7895,45000.0
2008-08-15 11:45:00,116.05,116.07,116.0,116.06,31100.0,68.7895,68.8013,68.7598,68.7954,31100.0
2008-08-15 11:50:00,116.05,116.24,116.0,116.2,21600.0,68.7895,68.9021,68.7598,68.8784,21600.0
2008-08-15 11:55:00,116.24,116.38,116.21,116.38,20200.0,68.9021,68.9851,68.8843,68.9851,20200.0
2008-08-15 12:00:00,116.37,116.44,116.32,116.42,33000.0,68.9791,69.0206,68.9495,69.0088,33000.0
2008-08-15 12:05:00,116.39,116.46,116.27,116.27,46100.0,68.991,69.0325,68.9199,68.9199,46100.0
2008-08-15 12:10:00,116.26,116.28,116.09,116.17,35100.0,68.9139,68.9258,68.8132,68.8606,35100.0
2008-08-15 12:15:00,116.13,116.32,116.13,116.29,18400.0,68.8369,68.9495,68.8369,68.9317,18400.0
2008-08-15 12:20:00,116.27,116.32,116.19,116.22,51200.0,68.9199,68.9495,68.8725,68.8902,51200.0
2008-08-15 12:25:00,116.23,116.23,116.0,116.03,26200.0,68.8962,68.8962,68.7598,68.7776,26200.0
2008-08-15 12:30:00,116.03,116.04,115.99,116.0,28000.0,68.7776,68.7835,68.7539,68.7598,28000.0
2008-08-15 12:35:00,116.0,116.07,116.0,116.03,44100.0,68.7598,68.8013,68.7598,68.7776,44100.0
2008-08-15 12:40:00,116.02,116.1,115.98,116.04,21100.0,68.7717,68.8191,68.748,68.7835,21100.0
2008-08-15 12:45:00,116.04,116.12,115.94,116.08,53500.0,68.7835,68.831,68.7243,68.8072,53500.0
2008-08-15 12:50:00,116.08,116.17,116.0,116.02,19900.0,68.8072,68.8606,68.7598,68.7717,19900.0
2008-08-15 12:55:00,116.0,116.16,116.0,116.07,43500.0,68.7598,68.8547,68.7598,68.8013,43500.0
2008-08-15 13:00:00,116.09,116.14,116.01,116.12,120600.0,68.8132,68.8428,68.7658,68.831,120600.0
2008-08-15 13:05:00,116.11,116.12,116.03,116.08,67300.0,68.825,68.831,68.7776,68.8072,67300.0
2008-08-15 13:10:00,116.06,116.08,115.99,116.02,13400.0,68.7954,68.8072,68.7539,68.7717,13400.0
2008-08-15 13:15:00,116.02,116.07,115.91,116.01,29600.0,68.7717,68.8013,68.7065,68.7658,29600.0
2008-08-15 13:20:00,116.0,116.14,115.99,116.1,37000.0,68.7598,68.8428,68.7539,68.8191,37000.0
2008-08-15 13:25:00,116.1,116.1,116.0,116.02,15300.0,68.8191,68.8191,68.7598,68.7717,15300.0
2008-08-15 13:30:00,116.07,116.12,116.03,116.06,16500.0,68.8013,68.831,68.7776,68.7954,16500.0
2008-08-15 13:35:00,116.09,116.21,116.08,116.1,114400.0,68.8132,68.8843,68.8072,68.8191,114400.0
2008-08-15 13:40:00,116.13,116.17,116.08,116.11,17200.0,68.8369,68.8606,68.8072,68.825,17200.0
2008-08-15 13:45:00,116.11,116.14,116.04,116.08,23400.0,68.825,68.8428,68.7835,68.8072,23400.0
2008-08-15 13:50:00,116.1,116.14,116.07,116.12,16800.0,68.8191,68.8428,68.8013,68.831,16800.0
2008-08-15 13:55:00,116.12,116.16,116.05,116.11,26400.0,68.831,68.8547,68.7895,68.825,26400.0
2008-08-15 14:00:00,116.11,116.12,116.01,116.05,40200.0,68.825,68.831,68.7658,68.7895,40200.0
2008-08-15 14:05:00,116.07,116.14,116.06,116.09,36400.0,68.8013,68.8428,68.7954,68.8132,36400.0
2008-08-15 14:10:00,116.09,116.31,116.08,116.3,38600.0,68.8132,68.9436,68.8072,68.9377,38600.0
2008-08-15 14:15:00,116.28,116.45,116.28,116.42,60200.0,68.9258,69.0266,68.9258,69.0088,60200.0
2008-08-15 14:20:00,116.42,116.72,116.12,116.72,46800.0,69.0088,69.1866,68.831,69.1866,46800.0
2008-08-15 14:25:00,116.7,116.83,116.44,116.46,67500.0,69.1748,69.2518,69.0206,69.0325,67500.0
2008-08-15 14:30:00,116.47,116.67,116.39,116.67,29300.0,69.0384,69.157,68.991,69.157,29300.0
2008-08-15 14:35:00,116.68,116.91,116.68,116.86,43100.0,69.1629,69.2992,69.1629,69.2696,43100.0
2008-08-15 14:40:00,116.85,116.88,116.71,116.86,118600.0,69.2637,69.2815,69.1807,69.2696,118600.0
2008-08-15 14:45:00,116.85,116.98,116.85,116.93,31400.0,69.2637,69.3407,69.2637,69.3111,31400.0
2008-08-15 14:50:00,116.94,116.98,116.86,116.89,40200.0,69.317,69.3407,69.2696,69.2874,40200.0
2008-08-15 14:55:00,116.87,116.93,116.84,116.84,25800.0,69.2755,69.3111,69.2577,69.2577,25800.0
2008-08-15 15:00:00,116.84,116.97,116.81,116.81,52700.0,69.2577,69.3348,69.24,69.24,52700.0
2008-08-15 15:05:00,116.79,116.81,116.51,116.59,56000.0,69.2281,69.24,69.0621,69.1096,56000.0
2008-08-15 15:10:00,116.6,116.67,116.48,116.66,56700.0,69.1155,69.157,69.0444,69.151,56700.0
2008-08-15 15:15:00,116.66,116.87,116.58,116.87,61600.0,69.151,69.2755,69.1036,69.2755,61600.0
2008-08-15 15:20:00,116.87,117.04,116.82,116.84,64200.0,69.2755,69.3763,69.2459,69.2577,64200.0
2008-08-15 15:25:00,116.84,116.84,116.63,116.65,121800.0,69.2577,69.2577,69.1333,69.1451,121800.0
2008-08-15 15:30:00,116.66,116.71,116.39,116.45,79900.0,69.151,69.1807,68.991,69.0266,79900.0
2008-08-15 15:35:00,116.43,116.52,116.11,116.13,92200.0,69.0147,69.0681,68.825,68.8369,92200.0
2008-08-15 15:40:00,116.14,116.4,116.13,116.24,112200.0,68.8428,68.9969,68.8369,68.9021,112200.0
2008-08-15 15:45:00,116.24,116.28,116.01,116.1,153600.0,68.9021,68.9258,68.7658,68.8191,153600.0
2008-08-15 15:50:00,116.1,116.46,116.08,116.45,181800.0,68.8191,69.0325,68.8072,69.0266,181800.0
2008-08-15 15:55:00,116.45,116.82,116.45,116.8,217600.0,69.0266,69.2459,69.0266,69.234,217600.0
2008-08-18 09:30:00,116.73,116.73,115.21,116.33,139000.0,69.1925,69.1925,68.2915,68.9554,139000.0
2008-08-18 09:35:00,116.32,116.36,115.2,115.58,89500.0,68.9495,68.9732,68.2856,68.5109,89500.0
2008-08-18 09:40:00,115.62,115.79,115.35,115.5,55500.0,68.5346,68.6353,68.3745,68.4634,55500.0
2008-08-18 09:45:00,115.49,115.68,115.22,115.47,52700.0,68.4575,68.5701,68.2975,68.4457,52700.0
2008-08-18 09:50:00,115.52,115.62,115.41,115.5,37300.0,68.4753,68.5346,68.4101,68.4634,37300.0
2008-08-18 09:55:00,115.5,115.6,115.41,115.51,35600.0,68.4634,68.5227,68.4101,68.4694,35600.0
2008-08-18 10:00:00,115.54,115.55,115.25,115.27,27200.0,68.4872,68.4931,68.3153,68.3271,27200.0
2008-08-18 10:05:00,115.27,115.36,115.03,115.03,40300.0,68.3271,68.3805,68.1849,68.1849,40300.0
2008-08-18 10:10:00,115.04,115.11,114.94,115.02,44300.0,68.1908,68.2323,68.1315,68.1789,44300.0
2008-08-18 10:15:00,115.02,115.13,114.91,115.0,56000.0,68.1789,68.2441,68.1137,68.1671,56000.0
2008-08-18 10:20:00,115.02,115.39,115.0,115.39,59900.0,68.1789,68.3982,68.1671,68.3982,59900.0
2008-08-18 10:25:00,115.39,115.68,115.36,115.61,45600.0,68.3982,68.5701,68.3805,68.5287,45600.0
2008-08-18 10:30:00,115.64,115.65,115.21,115.26,63100.0,68.5464,68.5524,68.2915,68.3212,63100.0
2008-08-18 10:35:00,115.26,115.32,115.03,115.11,26400.0,68.3212,68.3568,68.1849,68.2323,26400.0
2008-08-18 10:40:00,115.11,115.25,115.03,115.14,68500.0,68.2323,68.3153,68.1849,68.2501,68500.0
2008-08-18 10:45:00,115.18,115.25,115.06,115.1,26900.0,68.2738,68.3153,68.2026,68.2263,26900.0
2008-08-18 10:50:00,115.08,115.47,115.0,115.31,31200.0,68.2145,68.4457,68.1671,68.3508,31200.0
2008-08-18 10:55:00,115.33,115.38,115.19,115.23,21400.0,68.3627,68.3923,68.2797,68.3034,21400.0
2008-08-18 11:00:00,115.22,115.3,114.98,115.0,28700.0,68.2975,68.3449,68.1552,68.1671,28700.0
2008-08-18 11:05:00,114.98,115.0,114.79,114.9,44000.0,68.1552,68.1671,68.0426,68.1078,44000.0
2008-08-18 11:10:00,114.89,115.24,114.89,115.19,39700.0,68.1019,68.3093,68.1019,68.2797,39700.0
2008-08-18 11:15:00,115.2,115.21,115.0,115.06,51000.0,68.2856,68.2915,68.1671,68.2026,51000.0
2008-08-18 11:20:00,115.06,115.24,115.06,115.21,44900.0,68.2026,68.3093,68.2026,68.2915,44900.0
2008-08-18 11:25:00,115.21,115.27,115.08,115.13,24300.0,68.2915,68.3271,68.2145,68.2441,24300.0
2008-08-18 11:30:00,115.14,115.14,114.92,114.98,31600.0,68.2501,68.2501,68.1196,68.1552,31600.0
2008-08-18 11:35:00,114.96,115.0,114.92,115.0,20900.0,68.1434,68.1671,68.1196,68.1671,20900.0
2008-08-18 11:40:00,114.98,115.0,114.88,114.92,28600.0,68.1552,68.1671,68.0959,68.1196,28600.0
2008-08-18 11:45:00,114.93,115.07,114.92,115.04,22800.0,68.1256,68.2086,68.1196,68.1908,22800.0
2008-08-18 11:50:00,115.04,115.08,114.99,115.05,14700.0,68.1908,68.2145,68.1611,68.1967,14700.0
2008-08-18 11:55:00,115.04,115.06,114.55,114.55,38400.0,68.1908,68.2026,67.9003,67.9003,38400.0
2008-08-18 12:00:00,114.53,114.54,114.31,114.49,38500.0,67.8885,67.8944,67.7581,67.8648,38500.0
2008-08-18 12:05:00,114.49,114.58,114.48,114.53,23200.0,67.8648,67.9181,67.8588,67.8885,23200.0
2008-08-18 12:10:00,114.53,114.69,114.5,114.65,17100.0,67.8885,67.9833,67.8707,67.9596,17100.0
2008-08-18 12:15:00,114.67,114.84,114.59,114.7,37200.0,67.9715,68.0722,67.924,67.9892,37200.0
2008-08-18 12:20:00,114.7,114.92,114.65,114.86,22100.0,67.9892,68.1196,67.9596,68.0841,22100.0
2008-08-18 12:25:00,114.87,115.0,114.87,114.94,23000.0,68.09,68.1671,68.09,68.1315,23000.0
2008-08-18 12:30:00,114.95,115.02,114.91,114.92,17600.0,68.1374,68.1789,68.1137,68.1196,17600.0
2008-08-18 12:35:00,114.93,114.93,114.72,114.82,28700.0,68.1256,68.1256,68.0011,68.0604,28700.0
2008-08-18 12:40:00,114.83,114.86,114.55,114.55,18100.0,68.0663,68.0841,67.9003,67.9003,18100.0
2008-08-18 12:45:00,114.55,114.74,114.51,114.69,27700.0,67.9003,68.013,67.8766,67.9833,27700.0
2008-08-18 12:50:00,114.7,114.72,114.49,114.49,17800.0,67.9892,68.0011,67.8648,67.8648,17800.0
2008-08-18 12:55:00,114.5,114.59,114.47,114.5,21300.0,67.8707,67.924,67.8529,67.8707,21300.0
2008-08-18 13:00:00,114.5,114.66,114.5,114.56,22200.0,67.8707,67.9655,67.8707,67.9063,22200.0
2008-08-18 13:05:00,114.54,114.69,114.5,114.58,13000.0,67.8944,67.9833,67.8707,67.9181,13000.0
2008-08-18 13:10:00,114.6,114.71,114.48,114.52,20200.0,67.93,67.9952,67.8588,67.8825,20200.0
2008-08-18 13:15:00,114.52,114.6,114.48,114.52,19300.0,67.8825,67.93,67.8588,67.8825,19300.0
2008-08-18 13:20:00,114.53,114.76,114.5,114.76,16600.0,67.8885,68.0248,67.8707,68.0248,16600.0
2008-08-18 13:25:00,114.76,114.78,114.65,114.67,17200.0,68.0248,68.0367,67.9596,67.9715,17200.0
2008-08-18 13:30:00,114.68,114.81,114.67,114.68,12400.0,67.9774,68.0544,67.9715,67.9774,12400.0
2008-08-18 13:35:00,114.68,114.88,114.68,114.81,14500.0,67.9774,68.0959,67.9774,68.0544,14500.0
2008-08-18 13:40:00,114.81,114.88,114.67,114.67,15100.0,68.0544,68.0959,67.9715,67.9715,15100.0
2008-08-18 13:45:00,114.67,114.72,114.57,114.57,23700.0,67.9715,68.0011,67.9122,67.9122,23700.0
2008-08-18 13:50:00,114.57,114.8,114.57,114.7,30800.0,67.9122,68.0485,67.9122,67.9892,30800.0
2008-08-18 13:55:00,114.69,114.78,114.67,114.68,25100.0,67.9833,68.0367,67.9715,67.9774,25100.0
2008-08-18 14:00:00,114.68,114.69,114.49,114.53,20400.0,67.9774,67.9833,67.8648,67.8885,20400.0
2008-08-18 14:05:00,114.53,114.59,114.46,114.46,27000.0,67.8885,67.924,67.847,67.847,27000.0
2008-08-18 14:10:00,114.46,114.56,114.44,114.46,17300.0,67.847,67.9063,67.8351,67.847,17300.0
2008-08-18 14:15:00,114.47,114.47,114.22,114.24,21500.0,67.8529,67.8529,67.7047,67.7166,21500.0
2008-08-18 14:20:00,114.23,114.34,114.2,114.26,20800.0,67.7106,67.7759,67.6929,67.7284,20800.0
2008-08-18 14:25:00,114.25,114.5,114.23,114.44,13000.0,67.7225,67.8707,67.7106,67.8351,13000.0
2008-08-18 14:30:00,114.44,114.48,114.13,114.17,16200.0,67.8351,67.8588,67.6514,67.6751,16200.0
2008-08-18 14:35:00,114.17,114.18,114.07,114.07,25500.0,67.6751,67.681,67.6158,67.6158,25500.0
2008-08-18 14:40:00,114.07,114.21,114.05,114.15,21600.0,67.6158,67.6988,67.604,67.6632,21600.0
2008-08-18 14:45:00,114.11,114.13,114.04,114.12,20500.0,67.6395,67.6514,67.598,67.6454,20500.0
2008-08-18 14:50:00,114.12,114.18,114.05,114.1,18600.0,67.6454,67.681,67.604,67.6336,18600.0
2008-08-18 14:55:00,114.09,114.13,114.04,114.09,14600.0,67.6277,67.6514,67.598,67.6277,14600.0
2008-08-18 15:00:00,114.09,114.15,114.02,114.15,49700.0,67.6277,67.6632,67.5862,67.6632,49700.0
2008-08-18 15:05:00,114.15,114.15,114.02,114.08,25800.0,67.6632,67.6632,67.5862,67.6217,25800.0
2008-08-18 15:10:00,114.08,114.23,114.05,114.23,18800.0,67.6217,67.7106,67.604,67.7106,18800.0
2008-08-18 15:15:00,114.19,114.21,114.06,114.17,39300.0,67.6869,67.6988,67.6099,67.6751,39300.0
2008-08-18 15:20:00,114.15,114.55,114.09,114.49,40800.0,67.6632,67.9003,67.6277,67.8648,40800.0
2008-08-18 15:25:00,114.46,114.55,114.42,114.45,35900.0,67.847,67.9003,67.8233,67.8411,35900.0
2008-08-18 15:30:00,114.44,114.51,114.38,114.42,43900.0,67.8351,67.8766,67.7996,67.8233,43900.0
2008-08-18 15:35:00,114.42,114.67,114.39,114.61,33800.0,67.8233,67.9715,67.8055,67.9359,33800.0
2008-08-18 15:40:00,114.61,114.81,114.5,114.54,62600.0,67.9359,68.0544,67.8707,67.8944,62600.0
2008-08-18 15:45:00,114.54,114.76,114.45,114.75,76200.0,67.8944,68.0248,67.8411,68.0189,76200.0
2008-08-18 15:50:00,114.76,115.85,114.68,115.21,272500.0,68.0248,68.6709,67.9774,68.2915,272500.0
2008-08-18 15:55:00,115.2,115.4,115.16,115.38,137900.0,68.2856,68.4042,68.2619,68.3923,137900.0
2008-08-19 09:30:00,114.51,115.5,114.51,115.18,47000.0,67.8766,68.4634,67.8766,68.2738,47000.0
2008-08-19 09:35:00,115.18,115.47,115.01,115.44,22200.0,68.2738,68.4457,68.173,68.4279,22200.0
2008-08-19 09:40:00,115.43,115.44,115.12,115.37,34400.0,68.422,68.4279,68.2382,68.3864,34400.0
2008-08-19 09:45:00,115.41,115.5,115.28,115.28,31100.0,68.4101,68.4634,68.333,68.333,31100.0
2008-08-19 09:50:00,115.29,115.84,115.21,115.84,40000.0,68.339,68.665,68.2915,68.665,40000.0
2008-08-19 09:55:00,115.85,116.0,115.43,115.51,37600.0,68.6709,68.7598,68.422,68.4694,37600.0
2008-08-19 10:00:00,115.55,115.75,115.5,115.5,29700.0,68.4931,68.6116,68.4634,68.4634,29700.0
2008-08-19 10:05:00,115.55,115.78,115.51,115.71,20400.0,68.4931,68.6294,68.4694,68.5879,20400.0
2008-08-19 10:10:00,115.72,115.82,115.57,115.76,20900.0,68.5939,68.6531,68.5049,68.6176,20900.0
2008-08-19 10:15:00,115.79,115.92,115.67,115.85,21200.0,68.6353,68.7124,68.5642,68.6709,21200.0
2008-08-19 10:20:00,115.84,116.0,115.78,115.78,24700.0,68.665,68.7598,68.6294,68.6294,24700.0
2008-08-19 10:25:00,115.77,115.79,115.5,115.57,31000.0,68.6235,68.6353,68.4634,68.5049,31000.0
2008-08-19 10:30:00,115.54,115.58,115.39,115.51,25800.0,68.4872,68.5109,68.3982,68.4694,25800.0
2008-08-19 10:35:00,115.52,115.56,115.47,115.56,18900.0,68.4753,68.499,68.4457,68.499,18900.0
2008-08-19 10:40:00,115.51,115.65,115.41,115.47,44000.0,68.4694,68.5524,68.4101,68.4457,44000.0
2008-08-19 10:45:00,115.44,115.46,115.29,115.35,12400.0,68.4279,68.4397,68.339,68.3745,12400.0
2008-08-19 10:50:00,115.33,115.4,115.24,115.29,18100.0,68.3627,68.4042,68.3093,68.339,18100.0
2008-08-19 10:55:00,115.33,115.54,115.33,115.46,10600.0,68.3627,68.4872,68.3627,68.4397,10600.0
2008-08-19 11:00:00,115.49,115.51,115.26,115.3,15300.0,68.4575,68.4694,68.3212,68.3449,15300.0
2008-08-19 11:05:00,115.26,115.34,115.19,115.22,13300.0,68.3212,68.3686,68.2797,68.2975,13300.0
2008-08-19 11:10:00,115.23,115.32,115.18,115.29,16100.0,68.3034,68.3568,68.2738,68.339,16100.0
2008-08-19 11:15:00,115.26,115.3,115.09,115.15,18100.0,68.3212,68.3449,68.2204,68.256,18100.0
2008-08-19 11:20:00,115.15,115.18,115.02,115.13,19600.0,68.256,68.2738,68.1789,68.2441,19600.0
2008-08-19 11:25:00,115.15,115.38,115.14,115.38,11000.0,68.256,68.3923,68.2501,68.3923,11000.0
2008-08-19 11:30:00,115.38,115.53,115.25,115.38,30300.0,68.3923,68.4812,68.3153,68.3923,30300.0
2008-08-19 11:35:00,115.38,115.44,115.15,115.34,13200.0,68.3923,68.4279,68.256,68.3686,13200.0
2008-08-19 11:40:00,115.37,115.47,115.23,115.27,17600.0,68.3864,68.4457,68.3034,68.3271,17600.0
2008-08-19 11:45:00,115.23,115.26,114.91,114.93,27700.0,68.3034,68.3212,68.1137,68.1256,27700.0
2008-08-19 11:50:00,114.94,115.05,114.81,114.84,21100.0,68.1315,68.1967,68.0544,68.0722,21100.0
2008-08-19 11:55:00,114.86,115.0,114.75,114.86,19500.0,68.0841,68.1671,68.0189,68.0841,19500.0
2008-08-19 12:00:00,114.87,114.97,114.61,114.63,33000.0,68.09,68.1493,67.9359,67.9477,33000.0
2008-08-19 12:05:00,114.65,114.76,114.56,114.56,24000.0,67.9596,68.0248,67.9063,67.9063,24000.0
2008-08-19 12:10:00,114.61,114.76,114.53,114.59,40400.0,67.9359,68.0248,67.8885,67.924,40400.0
2008-08-19 12:15:00,114.59,114.83,114.53,114.83,46300.0,67.924,68.0663,67.8885,68.0663,46300.0
2008-08-19 12:20:00,114.82,114.87,114.77,114.82,29900.0,68.0604,68.09,68.0307,68.0604,29900.0
2008-08-19 12:25:00,114.82,114.84,114.66,114.74,41900.0,68.0604,68.0722,67.9655,68.013,41900.0
2008-08-19 12:30:00,114.74,114.75,114.57,114.72,18800.0,68.013,68.0189,67.9122,68.0011,18800.0
2008-08-19 12:35:00,114.73,114.86,114.71,114.81,24000.0,68.007,68.0841,67.9952,68.0544,24000.0
2008-08-19 12:40:00,114.81,114.9,114.71,114.88,20000.0,68.0544,68.1078,67.9952,68.0959,20000.0
2008-08-19 12:45:00,114.88,114.9,114.82,114.87,15900.0,68.0959,68.1078,68.0604,68.09,15900.0
2008-08-19 12:50:00,114.88,114.89,114.81,114.82,13400.0,68.0959,68.1019,68.0544,68.0604,13400.0
2008-08-19 12:55:00,114.82,114.89,114.74,114.88,16400.0,68.0604,68.1019,68.013,68.0959,16400.0
2008-08-19 13:00:00,114.88,114.94,114.69,114.69,16500.0,68.0959,68.1315,67.9833,67.9833,16500.0
2008-08-19 13:05:00,114.67,114.91,114.64,114.89,28100.0,67.9715,68.1137,67.9537,68.1019,28100.0
2008-08-19 13:10:00,114.9,115.09,114.88,115.01,22100.0,68.1078,68.2204,68.0959,68.173,22100.0
2008-08-19 13:15:00,115.01,115.03,114.96,114.98,16400.0,68.173,68.1849,68.1434,68.1552,16400.0
2008-08-19 13:20:00,114.98,115.04,114.92,114.94,21900.0,68.1552,68.1908,68.1196,68.1315,21900.0
2008-08-19 13:25:00,114.92,114.96,114.85,114.91,29000.0,68.1196,68.1434,68.0782,68.1137,29000.0
2008-08-19 13:30:00,114.9,114.96,114.83,114.89,41900.0,68.1078,68.1434,68.0663,68.1019,41900.0
2008-08-19 13:35:00,114.9,114.91,114.8,114.84,30200.0,68.1078,68.1137,68.0485,68.0722,30200.0
2008-08-19 13:40:00,114.83,115.05,114.8,114.83,24000.0,68.0663,68.1967,68.0485,68.0663,24000.0
2008-08-19 13:45:00,114.84,114.9,114.77,114.85,22700.0,68.0722,68.1078,68.0307,68.0782,22700.0
2008-08-19 13:50:00,114.87,114.88,114.71,114.77,24400.0,68.09,68.0959,67.9952,68.0307,24400.0
2008-08-19 13:55:00,114.77,114.77,114.55,114.6,20400.0,68.0307,68.0307,67.9003,67.93,20400.0
2008-08-19 14:00:00,114.62,114.9,114.62,114.77,23500.0,67.9418,68.1078,67.9418,68.0307,23500.0
2008-08-19 14:05:00,114.8,114.91,114.65,114.91,19100.0,68.0485,68.1137,67.9596,68.1137,19100.0
2008-08-19 14:10:00,114.9,114.92,114.77,114.82,21900.0,68.1078,68.1196,68.0307,68.0604,21900.0
2008-08-19 14:15:00,114.82,114.89,114.62,114.66,19900.0,68.0604,68.1019,67.9418,67.9655,19900.0
2008-08-19 14:20:00,114.66,114.8,114.62,114.65,23100.0,67.9655,68.0485,67.9418,67.9596,23100.0
2008-08-19 14:25:00,114.66,114.87,114.59,114.69,24800.0,67.9655,68.09,67.924,67.9833,24800.0
2008-08-19 14:30:00,114.69,114.87,114.66,114.84,24200.0,67.9833,68.09,67.9655,68.0722,24200.0
2008-08-19 14:35:00,114.86,115.01,114.81,114.94,71100.0,68.0841,68.173,68.0544,68.1315,71100.0
2008-08-19 14:40:00,114.93,114.94,114.84,114.88,16700.0,68.1256,68.1315,68.0722,68.0959,16700.0
2008-08-19 14:45:00,114.87,115.1,114.86,114.96,22500.0,68.09,68.2263,68.0841,68.1434,22500.0
2008-08-19 14:50:00,114.99,115.14,114.91,115.05,26800.0,68.1611,68.2501,68.1137,68.1967,26800.0
2008-08-19 14:55:00,115.09,115.14,114.97,115.12,28400.0,68.2204,68.2501,68.1493,68.2382,28400.0
2008-08-19 15:00:00,115.08,115.1,114.82,114.91,36800.0,68.2145,68.2263,68.0604,68.1137,36800.0
2008-08-19 15:05:00,114.93,115.07,114.9,115.01,42700.0,68.1256,68.2086,68.1078,68.173,42700.0
2008-08-19 15:10:00,115.05,115.26,114.96,115.23,32500.0,68.1967,68.3212,68.1434,68.3034,32500.0
2008-08-19 15:15:00,115.26,115.35,115.17,115.21,46900.0,68.3212,68.3745,68.2678,68.2915,46900.0
2008-08-19 15:20:00,115.21,115.52,115.13,115.42,52100.0,68.2915,68.4753,68.2441,68.416,52100.0
2008-08-19 15:25:00,115.43,115.5,115.26,115.26,42200.0,68.422,68.4634,68.3212,68.3212,42200.0
2008-08-19 15:30:00,115.27,115.31,115.11,115.15,57800.0,68.3271,68.3508,68.2323,68.256,57800.0
2008-08-19 15:35:00,115.15,115.22,115.01,115.22,41100.0,68.256,68.2975,68.173,68.2975,41100.0
2008-08-19 15:40:00,115.23,115.39,115.18,115.3,76400.0,68.3034,68.3982,68.2738,68.3449,76400.0
2008-08-19 15:45:00,115.3,115.62,115.27,115.6,80100.0,68.3449,68.5346,68.3271,68.5227,80100.0
2008-08-19 15:50:00,115.63,115.64,115.4,115.6,149100.0,68.5405,68.5464,68.4042,68.5227,149100.0
2008-08-19 15:55:00,115.61,116.05,115.53,115.89,235100.0,68.5287,68.7895,68.4812,68.6946,235100.0
2008-08-20 09:30:00,115.81,115.81,114.9,114.9,71800.0,68.6472,68.6472,68.1078,68.1078,71800.0
2008-08-20 09:35:00,114.92,114.93,114.6,114.71,39500.0,68.1196,68.1256,67.93,67.9952,39500.0
2008-08-20 09:40:00,114.74,114.79,114.02,114.06,41300.0,68.013,68.0426,67.5862,67.6099,41300.0
2008-08-20 09:45:00,114.04,114.1,113.53,113.69,33400.0,67.598,67.6336,67.2957,67.3906,33400.0
2008-08-20 09:50:00,113.73,114.15,113.59,113.84,64000.0,67.4143,67.6632,67.3313,67.4795,64000.0
2008-08-20 09:55:00,113.84,113.84,113.55,113.61,44200.0,67.4795,67.4795,67.3076,67.3431,44200.0
2008-08-20 10:00:00,113.59,113.79,113.44,113.45,42000.0,67.3313,67.4498,67.2424,67.2483,42000.0
2008-08-20 10:05:00,113.45,113.45,113.04,113.1,59600.0,67.2483,67.2483,67.0053,67.0408,59600.0
2008-08-20 10:10:00,113.07,113.62,113.03,113.53,43100.0,67.023,67.3491,66.9993,67.2957,43100.0
2008-08-20 10:15:00,113.53,113.75,113.31,113.43,54500.0,67.2957,67.4261,67.1653,67.2364,54500.0
2008-08-20 10:20:00,113.43,113.56,113.12,113.41,83100.0,67.2364,67.3135,67.0527,67.2246,83100.0
2008-08-20 10:25:00,113.41,113.53,113.4,113.45,29400.0,67.2246,67.2957,67.2187,67.2483,29400.0
2008-08-20 10:30:00,113.45,113.67,113.4,113.55,39800.0,67.2483,67.3787,67.2187,67.3076,39800.0
2008-08-20 10:35:00,113.55,113.9,113.3,113.36,86700.0,67.3076,67.515,67.1594,67.1949,86700.0
2008-08-20 10:40:00,113.36,113.93,113.3,113.9,33800.0,67.1949,67.5328,67.1594,67.515,33800.0
2008-08-20 10:45:00,113.9,114.18,113.75,114.15,33100.0,67.515,67.681,67.4261,67.6632,33100.0
2008-08-20 10:50:00,114.15,114.15,114.02,114.03,36500.0,67.6632,67.6632,67.5862,67.5921,36500.0
2008-08-20 10:55:00,114.04,114.12,113.98,114.0,55100.0,67.598,67.6454,67.5625,67.5743,55100.0
2008-08-20 11:00:00,114.04,114.15,113.76,113.78,54400.0,67.598,67.6632,67.4321,67.4439,54400.0
2008-08-20 11:05:00,113.81,114.1,113.78,114.1,24200.0,67.4617,67.6336,67.4439,67.6336,24200.0
2008-08-20 11:10:00,114.09,114.15,113.94,113.96,56100.0,67.6277,67.6632,67.5387,67.5506,56100.0
2008-08-20 11:15:00,113.96,113.98,113.74,113.89,37400.0,67.5506,67.5625,67.4202,67.5091,37400.0
2008-08-20 11:20:00,113.89,113.94,113.77,113.93,33700.0,67.5091,67.5387,67.438,67.5328,33700.0
2008-08-20 11:25:00,113.94,113.95,113.8,113.86,46400.0,67.5387,67.5447,67.4558,67.4913,46400.0
2008-08-20 11:30:00,113.86,113.88,113.8,113.82,38700.0,67.4913,67.5032,67.4558,67.4676,38700.0
2008-08-20 11:35:00,113.83,113.83,113.4,113.52,87300.0,67.4735,67.4735,67.2187,67.2898,87300.0
2008-08-20 11:40:00,113.52,113.57,113.42,113.46,57200.0,67.2898,67.3194,67.2305,67.2542,57200.0
2008-08-20 11:45:00,113.46,113.48,113.31,113.34,70500.0,67.2542,67.2661,67.1653,67.1831,70500.0
2008-08-20 11:50:00,113.34,113.49,113.31,113.44,57000.0,67.1831,67.272,67.1653,67.2424,57000.0
2008-08-20 11:55:00,113.43,113.5,113.42,113.47,29400.0,67.2364,67.2779,67.2305,67.2602,29400.0
2008-08-20 12:00:00,113.47,113.52,113.4,113.42,44000.0,67.2602,67.2898,67.2187,67.2305,44000.0
2008-08-20 12:05:00,113.43,113.46,113.26,113.29,74800.0,67.2364,67.2542,67.1357,67.1535,74800.0
2008-08-20 12:10:00,113.3,113.38,113.25,113.28,46100.0,67.1594,67.2068,67.1297,67.1475,46100.0
2008-08-20 12:15:00,113.27,113.3,113.25,113.29,24400.0,67.1416,67.1594,67.1297,67.1535,24400.0
2008-08-20 12:20:00,113.29,113.37,113.2,113.32,76800.0,67.1535,67.2009,67.1001,67.1712,76800.0
2008-08-20 12:25:00,113.32,113.35,113.25,113.28,37900.0,67.1712,67.189,67.1297,67.1475,37900.0
2008-08-20 12:30:00,113.29,113.33,113.24,113.29,53000.0,67.1535,67.1772,67.1238,67.1535,53000.0
2008-08-20 12:35:00,113.3,113.51,113.27,113.45,11400.0,67.1594,67.2839,67.1416,67.2483,11400.0
2008-08-20 12:40:00,113.44,113.6,113.4,113.48,25900.0,67.2424,67.3372,67.2187,67.2661,25900.0
2008-08-20 12:45:00,113.48,113.53,113.47,113.47,11600.0,67.2661,67.2957,67.2602,67.2602,11600.0
2008-08-20 12:50:00,113.48,113.48,113.27,113.27,54700.0,67.2661,67.2661,67.1416,67.1416,54700.0
2008-08-20 12:55:00,113.29,113.32,113.02,113.18,87100.0,67.1535,67.1712,66.9934,67.0883,87100.0
2008-08-20 13:00:00,113.18,113.34,113.12,113.29,39700.0,67.0883,67.1831,67.0527,67.1535,39700.0
2008-08-20 13:05:00,113.31,113.51,113.3,113.51,9100.0,67.1653,67.2839,67.1594,67.2839,9100.0
2008-08-20 13:10:00,113.51,113.61,113.45,113.5,16100.0,67.2839,67.3431,67.2483,67.2779,16100.0
2008-08-20 13:15:00,113.49,113.56,113.44,113.51,13300.0,67.272,67.3135,67.2424,67.2839,13300.0
2008-08-20 13:20:00,113.51,113.55,113.45,113.5,23000.0,67.2839,67.3076,67.2483,67.2779,23000.0
2008-08-20 13:25:00,113.48,113.56,113.48,113.56,25400.0,67.2661,67.3135,67.2661,67.3135,25400.0
2008-08-20 13:30:00,113.56,113.57,113.25,113.45,56900.0,67.3135,67.3194,67.1297,67.2483,56900.0
2008-08-20 13:35:00,113.36,113.45,113.26,113.39,62500.0,67.1949,67.2483,67.1357,67.2127,62500.0
2008-08-20 13:40:00,113.36,113.46,113.36,113.45,13600.0,67.1949,67.2542,67.1949,67.2483,13600.0
2008-08-20 13:45:00,113.43,113.51,113.38,113.41,28300.0,67.2364,67.2839,67.2068,67.2246,28300.0
2008-08-20 13:50:00,113.41,113.42,113.26,113.29,25900.0,67.2246,67.2305,67.1357,67.1535,25900.0
2008-08-20 13:55:00,113.28,113.33,113.27,113.31,19100.0,67.1475,67.1772,67.1416,67.1653,19100.0
2008-08-20 14:00:00,113.3,113.3,113.1,113.16,70200.0,67.1594,67.1594,67.0408,67.0764,70200.0
2008-08-20 14:05:00,113.19,113.25,113.15,113.2,32500.0,67.0942,67.1297,67.0705,67.1001,32500.0
2008-08-20 14:10:00,113.2,113.31,113.2,113.25,32900.0,67.1001,67.1653,67.1001,67.1297,32900.0
2008-08-20 14:15:00,113.29,113.34,113.25,113.3,22700.0,67.1535,67.1831,67.1297,67.1594,22700.0
2008-08-20 14:20:00,113.27,113.31,113.25,113.27,31700.0,67.1416,67.1653,67.1297,67.1416,31700.0
2008-08-20 14:25:00,113.29,113.44,113.26,113.33,72800.0,67.1535,67.2424,67.1357,67.1772,72800.0
2008-08-20 14:30:00,113.33,113.44,113.29,113.4,158100.0,67.1772,67.2424,67.1535,67.2187,158100.0
2008-08-20 14:35:00,113.39,113.51,113.29,113.35,46400.0,67.2127,67.2839,67.1535,67.189,46400.0
2008-08-20 14:40:00,113.34,113.36,113.29,113.33,103600.0,67.1831,67.1949,67.1535,67.1772,103600.0
2008-08-20 14:45:00,113.3,113.34,113.24,113.27,52000.0,67.1594,67.1831,67.1238,67.1416,52000.0
2008-08-20 14:50:00,113.28,113.53,113.24,113.45,141900.0,67.1475,67.2957,67.1238,67.2483,141900.0
2008-08-20 14:55:00,113.43,113.67,113.43,113.64,23500.0,67.2364,67.3787,67.2364,67.3609,23500.0
2008-08-20 15:00:00,113.62,113.77,113.58,113.75,29600.0,67.3491,67.438,67.3254,67.4261,29600.0
2008-08-20 15:05:00,113.73,113.77,113.64,113.69,24500.0,67.4143,67.438,67.3609,67.3906,24500.0
2008-08-20 15:10:00,113.65,113.73,113.64,113.73,18800.0,67.3668,67.4143,67.3609,67.4143,18800.0
2008-08-20 15:15:00,113.71,113.72,113.26,113.26,32900.0,67.4024,67.4083,67.1357,67.1357,32900.0
2008-08-20 15:20:00,113.26,113.37,113.1,113.34,54900.0,67.1357,67.2009,67.0408,67.1831,54900.0
2008-08-20 15:25:00,113.34,113.38,113.16,113.22,40300.0,67.1831,67.2068,67.0764,67.112,40300.0
2008-08-20 15:30:00,113.19,113.31,113.17,113.21,117400.0,67.0942,67.1653,67.0823,67.106,117400.0
2008-08-20 15:35:00,113.22,113.58,113.21,113.54,37500.0,67.112,67.3254,67.106,67.3016,37500.0
2008-08-20 15:40:00,113.52,114.05,113.52,113.82,80900.0,67.2898,67.604,67.2898,67.4676,80900.0
2008-08-20 15:45:00,113.82,113.84,113.62,113.75,75200.0,67.4676,67.4795,67.3491,67.4261,75200.0
2008-08-20 15:50:00,113.75,114.27,113.74,114.05,143400.0,67.4261,67.7344,67.4202,67.604,143400.0
2008-08-20 15:55:00,114.05,114.39,114.05,114.12,165700.0,67.604,67.8055,67.604,67.6454,165700.0
2008-08-21 09:30:00,113.76,113.86,112.94,112.98,33300.0,67.4321,67.4913,66.946,66.9697,33300.0
2008-08-21 09:35:00,112.97,113.09,112.55,112.93,46200.0,66.9638,67.0349,66.7148,66.9401,46200.0
2008-08-21 09:40:00,112.93,113.59,112.9,113.57,32800.0,66.9401,67.3313,66.9223,67.3194,32800.0
2008-08-21 09:45:00,113.64,113.7,113.16,113.2,42500.0,67.3609,67.3965,67.0764,67.1001,42500.0
2008-08-21 09:50:00,113.18,113.58,113.06,113.57,16200.0,67.0883,67.3254,67.0171,67.3194,16200.0
2008-08-21 09:55:00,113.61,113.99,113.55,113.99,19100.0,67.3431,67.5684,67.3076,67.5684,19100.0
2008-08-21 10:00:00,113.99,114.14,113.8,113.88,42700.0,67.5684,67.6573,67.4558,67.5032,42700.0
2008-08-21 10:05:00,113.89,114.09,113.89,113.93,41700.0,67.5091,67.6277,67.5091,67.5328,41700.0
2008-08-21 10:10:00,113.95,114.33,113.91,114.2,33600.0,67.5447,67.7699,67.521,67.6929,33600.0
2008-08-21 10:15:00,114.24,114.75,114.2,114.74,30000.0,67.7166,68.0189,67.6929,68.013,30000.0
2008-08-21 10:20:00,114.74,114.75,114.56,114.66,25500.0,68.013,68.0189,67.9063,67.9655,25500.0
2008-08-21 10:25:00,114.67,114.68,114.39,114.49,14800.0,67.9715,67.9774,67.8055,67.8648,14800.0
2008-08-21 10:30:00,114.47,114.49,114.04,114.16,21100.0,67.8529,67.8648,67.598,67.6692,21100.0
2008-08-21 10:35:00,114.21,114.22,113.88,114.12,22900.0,67.6988,67.7047,67.5032,67.6454,22900.0
2008-08-21 10:40:00,114.1,114.14,113.65,113.78,46000.0,67.6336,67.6573,67.3668,67.4439,46000.0
2008-08-21 10:45:00,113.77,113.81,113.7,113.71,15500.0,67.438,67.4617,67.3965,67.4024,15500.0
2008-08-21 10:50:00,113.76,113.94,113.7,113.9,44800.0,67.4321,67.5387,67.3965,67.515,44800.0
2008-08-21 10:55:00,113.91,114.14,113.75,114.14,44200.0,67.521,67.6573,67.4261,67.6573,44200.0
2008-08-21 11:00:00,114.13,114.13,113.85,113.93,15300.0,67.6514,67.6514,67.4854,67.5328,15300.0
2008-08-21 11:05:00,113.91,113.91,113.7,113.8,30900.0,67.521,67.521,67.3965,67.4558,30900.0
2008-08-21 11:10:00,113.78,113.98,113.78,113.82,19500.0,67.4439,67.5625,67.4439,67.4676,19500.0
2008-08-21 11:15:00,113.88,113.88,113.7,113.82,10200.0,67.5032,67.5032,67.3965,67.4676,10200.0
2008-08-21 11:20:00,113.85,114.09,113.83,114.05,12500.0,67.4854,67.6277,67.4735,67.604,12500.0
2008-08-21 11:25:00,114.05,114.4,114.05,114.33,13100.0,67.604,67.8114,67.604,67.7699,13100.0
2008-08-21 11:30:00,114.33,114.49,114.21,114.46,10400.0,67.7699,67.8648,67.6988,67.847,10400.0
2008-08-21 11:35:00,114.49,114.49,114.34,114.41,16100.0,67.8648,67.8648,67.7759,67.8173,16100.0
2008-08-21 11:40:00,114.4,114.71,114.38,114.63,21100.0,67.8114,67.9952,67.7996,67.9477,21100.0
2008-08-21 11:45:00,114.65,114.7,114.51,114.58,14000.0,67.9596,67.9892,67.8766,67.9181,14000.0
2008-08-21 11:50:00,114.53,114.58,114.42,114.42,5600.0,67.8885,67.9181,67.8233,67.8233,5600.0
2008-08-21 11:55:00,114.45,114.55,114.39,114.44,10000.0,67.8411,67.9003,67.8055,67.8351,10000.0
2008-08-21 12:00:00,114.44,114.66,114.38,114.66,12300.0,67.8351,67.9655,67.7996,67.9655,12300.0
2008-08-21 12:05:00,114.66,114.68,114.43,114.47,10300.0,67.9655,67.9774,67.8292,67.8529,10300.0
2008-08-21 12:10:00,114.46,114.46,114.24,114.29,6600.0,67.847,67.847,67.7166,67.7462,6600.0
2008-08-21 12:15:00,114.26,114.3,114.22,114.3,12200.0,67.7284,67.7521,67.7047,67.7521,12200.0
2008-08-21 12:20:00,114.31,114.37,114.05,114.05,16400.0,67.7581,67.7936,67.604,67.604,16400.0
2008-08-21 12:25:00,114.08,114.13,113.95,113.95,14200.0,67.6217,67.6514,67.5447,67.5447,14200.0
2008-08-21 12:30:00,113.99,114.02,113.83,113.95,14200.0,67.5684,67.5862,67.4735,67.5447,14200.0
2008-08-21 12:35:00,113.98,113.98,113.85,113.86,11200.0,67.5625,67.5625,67.4854,67.4913,11200.0
2008-08-21 12:40:00,113.86,113.89,113.7,113.82,19300.0,67.4913,67.5091,67.3965,67.4676,19300.0
2008-08-21 12:45:00,113.83,113.97,113.81,113.88,10300.0,67.4735,67.5565,67.4617,67.5032,10300.0
2008-08-21 12:50:00,113.89,113.9,113.73,113.73,9600.0,67.5091,67.515,67.4143,67.4143,9600.0
2008-08-21 12:55:00,113.72,113.84,113.72,113.8,14100.0,67.4083,67.4795,67.4083,67.4558,14100.0
2008-08-21 13:00:00,113.8,113.87,113.77,113.84,10500.0,67.4558,67.4973,67.438,67.4795,10500.0
2008-08-21 13:05:00,113.81,113.97,113.71,113.97,11800.0,67.4617,67.5565,67.4024,67.5565,11800.0
2008-08-21 13:10:00,113.94,113.99,113.8,113.99,10800.0,67.5387,67.5684,67.4558,67.5684,10800.0
2008-08-21 13:15:00,114.0,114.11,113.86,114.07,19800.0,67.5743,67.6395,67.4913,67.6158,19800.0
2008-08-21 13:20:00,114.09,114.34,114.07,114.18,16300.0,67.6277,67.7759,67.6158,67.681,16300.0
2008-08-21 13:25:00,114.2,114.2,113.8,113.95,11700.0,67.6929,67.6929,67.4558,67.5447,11700.0
2008-08-21 13:30:00,113.97,114.09,113.97,113.99,5600.0,67.5565,67.6277,67.5565,67.5684,5600.0
2008-08-21 13:35:00,114.02,114.18,113.98,114.09,13500.0,67.5862,67.681,67.5625,67.6277,13500.0
2008-08-21 13:40:00,114.11,114.15,113.82,113.86,8700.0,67.6395,67.6632,67.4676,67.4913,8700.0
2008-08-21 13:45:00,113.85,113.91,113.79,113.9,9000.0,67.4854,67.521,67.4498,67.515,9000.0
2008-08-21 13:50:00,113.94,113.96,113.71,113.77,15600.0,67.5387,67.5506,67.4024,67.438,15600.0
2008-08-21 13:55:00,113.75,113.98,113.75,113.98,6600.0,67.4261,67.5625,67.4261,67.5625,6600.0
2008-08-21 14:00:00,113.96,113.96,113.77,113.81,17800.0,67.5506,67.5506,67.438,67.4617,17800.0
2008-08-21 14:05:00,113.83,113.84,113.72,113.73,18000.0,67.4735,67.4795,67.4083,67.4143,18000.0
2008-08-21 14:10:00,113.74,114.15,113.74,114.13,12800.0,67.4202,67.6632,67.4202,67.6514,12800.0
2008-08-21 14:15:00,114.12,114.12,113.96,114.03,12700.0,67.6454,67.6454,67.5506,67.5921,12700.0
2008-08-21 14:20:00,114.04,114.08,113.92,114.07,11100.0,67.598,67.6217,67.5269,67.6158,11100.0
2008-08-21 14:25:00,114.05,114.32,114.03,114.15,20500.0,67.604,67.764,67.5921,67.6632,20500.0
2008-08-21 14:30:00,114.17,114.35,114.13,114.27,34500.0,67.6751,67.7818,67.6514,67.7344,34500.0
2008-08-21 14:35:00,114.27,114.4,114.27,114.36,17700.0,67.7344,67.8114,67.7344,67.7877,17700.0
2008-08-21 14:40:00,114.35,114.4,114.26,114.32,30400.0,67.7818,67.8114,67.7284,67.764,30400.0
2008-08-21 14:45:00,114.32,114.41,114.25,114.34,36200.0,67.764,67.8173,67.7225,67.7759,36200.0
2008-08-21 14:50:00,114.35,114.4,114.3,114.3,21200.0,67.7818,67.8114,67.7521,67.7521,21200.0
2008-08-21 14:55:00,114.31,114.37,114.15,114.36,20700.0,67.7581,67.7936,67.6632,67.7877,20700.0
2008-08-21 15:00:00,114.36,114.41,114.32,114.4,31500.0,67.7877,67.8173,67.764,67.8114,31500.0
2008-08-21 15:05:00,114.39,114.41,114.34,114.41,26300.0,67.8055,67.8173,67.7759,67.8173,26300.0
2008-08-21 15:10:00,114.4,114.57,114.3,114.4,61600.0,67.8114,67.9122,67.7521,67.8114,61600.0
2008-08-21 15:15:00,114.42,114.49,114.35,114.42,23600.0,67.8233,67.8648,67.7818,67.8233,23600.0
2008-08-21 15:20:00,114.41,114.63,114.4,114.59,29000.0,67.8173,67.9477,67.8114,67.924,29000.0
2008-08-21 15:25:00,114.61,114.69,114.49,114.55,39500.0,67.9359,67.9833,67.8648,67.9003,39500.0
2008-08-21 15:30:00,114.57,114.65,114.5,114.57,40900.0,67.9122,67.9596,67.8707,67.9122,40900.0
2008-08-21 15:35:00,114.57,114.76,114.5,114.71,46600.0,67.9122,68.0248,67.8707,67.9952,46600.0
2008-08-21 15:40:00,114.72,114.91,114.72,114.87,69600.0,68.0011,68.1137,68.0011,68.09,69600.0
2008-08-21 15:45:00,114.91,115.14,114.86,115.14,105400.0,68.1137,68.2501,68.0841,68.2501,105400.0
2008-08-21 15:50:00,115.13,115.22,114.95,115.15,115400.0,68.2441,68.2975,68.1374,68.256,115400.0
2008-08-21 15:55:00,115.15,115.39,114.98,115.0,95000.0,68.256,68.3982,68.1552,68.1671,95000.0
2008-08-22 09:30:00,115.35,115.5,114.24,115.17,102000.0,68.3745,68.4634,67.7166,68.2678,102000.0
2008-08-22 09:35:00,115.17,115.19,114.82,115.19,33700.0,68.2678,68.2797,68.0604,68.2797,33700.0
2008-08-22 09:40:00,115.19,115.43,114.97,115.0,37700.0,68.2797,68.422,68.1493,68.1671,37700.0
2008-08-22 09:45:00,115.02,115.28,115.01,115.18,47900.0,68.1789,68.333,68.173,68.2738,47900.0
2008-08-22 09:50:00,115.1,115.27,114.99,115.13,34500.0,68.2263,68.3271,68.1611,68.2441,34500.0
2008-08-22 09:55:00,115.12,115.13,114.81,115.0,45500.0,68.2382,68.2441,68.0544,68.1671,45500.0
2008-08-22 10:00:00,115.0,115.18,114.96,115.18,24600.0,68.1671,68.2738,68.1434,68.2738,24600.0
2008-08-22 10:05:00,115.18,115.44,115.13,115.15,16100.0,68.2738,68.4279,68.2441,68.256,16100.0
2008-08-22 10:10:00,115.17,115.3,115.0,115.0,21500.0,68.2678,68.3449,68.1671,68.1671,21500.0
2008-08-22 10:15:00,115.06,115.34,115.02,115.31,29600.0,68.2026,68.3686,68.1789,68.3508,29600.0
2008-08-22 10:20:00,115.3,115.49,115.21,115.47,20600.0,68.3449,68.4575,68.2915,68.4457,20600.0
2008-08-22 10:25:00,115.46,115.48,115.32,115.42,11600.0,68.4397,68.4516,68.3568,68.416,11600.0
2008-08-22 10:30:00,115.39,115.57,115.32,115.35,21700.0,68.3982,68.5049,68.3568,68.3745,21700.0
2008-08-22 10:35:00,115.37,115.73,115.37,115.58,21300.0,68.3864,68.5998,68.3864,68.5109,21300.0
2008-08-22 10:40:00,115.57,115.59,115.49,115.53,9200.0,68.5049,68.5168,68.4575,68.4812,9200.0
2008-08-22 10:45:00,115.53,115.7,115.39,115.58,33500.0,68.4812,68.582,68.3982,68.5109,33500.0
2008-08-22 10:50:00,115.56,115.6,115.37,115.37,11900.0,68.499,68.5227,68.3864,68.3864,11900.0
2008-08-22 10:55:00,115.39,115.51,115.37,115.49,16800.0,68.3982,68.4694,68.3864,68.4575,16800.0
2008-08-22 11:00:00,115.52,115.62,115.47,115.51,30000.0,68.4753,68.5346,68.4457,68.4694,30000.0
2008-08-22 11:05:00,115.48,115.64,115.43,115.62,12200.0,68.4516,68.5464,68.422,68.5346,12200.0
2008-08-22 11:10:00,115.62,115.82,115.55,115.82,14600.0,68.5346,68.6531,68.4931,68.6531,14600.0
2008-08-22 11:15:00,115.82,115.92,115.71,115.81,11700.0,68.6531,68.7124,68.5879,68.6472,11700.0
2008-08-22 11:20:00,115.8,115.98,115.8,115.83,10200.0,68.6413,68.748,68.6413,68.6591,10200.0
2008-08-22 11:25:00,115.86,115.88,115.79,115.79,13600.0,68.6768,68.6887,68.6353,68.6353,13600.0
2008-08-22 11:30:00,115.8,115.84,115.44,115.44,28700.0,68.6413,68.665,68.4279,68.4279,28700.0
2008-08-22 11:35:00,115.43,115.5,115.31,115.32,16600.0,68.422,68.4634,68.3508,68.3568,16600.0
2008-08-22 11:40:00,115.33,115.45,115.24,115.33,45800.0,68.3627,68.4338,68.3093,68.3627,45800.0
2008-08-22 11:45:00,115.31,115.33,115.24,115.28,6500.0,68.3508,68.3627,68.3093,68.333,6500.0
2008-08-22 11:50:00,115.28,115.28,115.1,115.16,12600.0,68.333,68.333,68.2263,68.2619,12600.0
2008-08-22 11:55:00,115.13,115.16,115.02,115.04,9800.0,68.2441,68.2619,68.1789,68.1908,9800.0
2008-08-22 12:00:00,115.05,115.13,114.64,114.64,31700.0,68.1967,68.2441,67.9537,67.9537,31700.0
2008-08-22 12:05:00,114.7,114.7,114.59,114.65,15000.0,67.9892,67.9892,67.924,67.9596,15000.0
2008-08-22 12:10:00,114.68,114.83,114.67,114.71,12900.0,67.9774,68.0663,67.9715,67.9952,12900.0
2008-08-22 12:15:00,114.72,114.82,114.69,114.75,7900.0,68.0011,68.0604,67.9833,68.0189,7900.0
2008-08-22 12:20:00,114.72,114.81,114.61,114.75,10500.0,68.0011,68.0544,67.9359,68.0189,10500.0
2008-08-22 12:25:00,114.75,114.77,114.6,114.6,16000.0,68.0189,68.0307,67.93,67.93,16000.0
2008-08-22 12:30:00,114.58,114.63,114.47,114.57,24100.0,67.9181,67.9477,67.8529,67.9122,24100.0
2008-08-22 12:35:00,114.6,114.71,114.48,114.52,15100.0,67.93,67.9952,67.8588,67.8825,15100.0
2008-08-22 12:40:00,114.47,114.68,114.47,114.61,10700.0,67.8529,67.9774,67.8529,67.9359,10700.0
2008-08-22 12:45:00,114.57,114.63,114.46,114.54,12000.0,67.9122,67.9477,67.847,67.8944,12000.0
2008-08-22 12:50:00,114.57,114.79,114.51,114.79,6500.0,67.9122,68.0426,67.8766,68.0426,6500.0
2008-08-22 12:55:00,114.78,115.0,114.78,114.94,10700.0,68.0367,68.1671,68.0367,68.1315,10700.0
2008-08-22 13:00:00,115.01,115.25,114.96,115.19,15300.0,68.173,68.3153,68.1434,68.2797,15300.0
2008-08-22 13:05:00,115.19,115.25,115.15,115.25,10900.0,68.2797,68.3153,68.256,68.3153,10900.0
2008-08-22 13:10:00,115.24,115.3,115.16,115.23,20900.0,68.3093,68.3449,68.2619,68.3034,20900.0
2008-08-22 13:15:00,115.19,115.28,115.19,115.28,2300.0,68.2797,68.333,68.2797,68.333,2300.0
2008-08-22 13:20:00,115.28,115.63,115.24,115.54,23500.0,68.333,68.5405,68.3093,68.4872,23500.0
2008-08-22 13:25:00,115.54,115.57,115.47,115.49,6200.0,68.4872,68.5049,68.4457,68.4575,6200.0
2008-08-22 13:30:00,115.47,115.74,115.45,115.59,13400.0,68.4457,68.6057,68.4338,68.5168,13400.0
2008-08-22 13:35:00,115.56,115.71,115.48,115.66,8300.0,68.499,68.5879,68.4516,68.5583,8300.0
2008-08-22 13:40:00,115.65,115.77,115.64,115.7,9100.0,68.5524,68.6235,68.5464,68.582,9100.0
2008-08-22 13:45:00,115.69,115.82,115.68,115.76,10500.0,68.5761,68.6531,68.5701,68.6176,10500.0
2008-08-22 13:50:00,115.78,115.86,115.71,115.76,35000.0,68.6294,68.6768,68.5879,68.6176,35000.0
2008-08-22 13:55:00,115.76,115.89,115.75,115.83,15900.0,68.6176,68.6946,68.6116,68.6591,15900.0
2008-08-22 14:00:00,115.83,115.87,115.55,115.58,16800.0,68.6591,68.6828,68.4931,68.5109,16800.0
2008-08-22 14:05:00,115.58,115.77,115.58,115.67,13000.0,68.5109,68.6235,68.5109,68.5642,13000.0
2008-08-22 14:10:00,115.61,115.69,115.61,115.61,10800.0,68.5287,68.5761,68.5287,68.5287,10800.0
2008-08-22 14:15:00,115.63,115.77,115.61,115.65,13800.0,68.5405,68.6235,68.5287,68.5524,13800.0
2008-08-22 14:20:00,115.66,115.79,115.62,115.69,23800.0,68.5583,68.6353,68.5346,68.5761,23800.0
2008-08-22 14:25:00,115.66,115.69,115.53,115.57,12100.0,68.5583,68.5761,68.4812,68.5049,12100.0
2008-08-22 14:30:00,115.57,115.59,115.39,115.39,7800.0,68.5049,68.5168,68.3982,68.3982,7800.0
2008-08-22 14:35:00,115.43,115.46,115.41,115.41,5400.0,68.422,68.4397,68.4101,68.4101,5400.0
2008-08-22 14:40:00,115.44,115.45,115.33,115.33,13100.0,68.4279,68.4338,68.3627,68.3627,13100.0
2008-08-22 14:45:00,115.33,115.36,115.26,115.26,8200.0,68.3627,68.3805,68.3212,68.3212,8200.0
2008-08-22 14:50:00,115.28,115.31,115.18,115.2,18300.0,68.333,68.3508,68.2738,68.2856,18300.0
2008-08-22 14:55:00,115.18,115.2,115.14,115.14,13700.0,68.2738,68.2856,68.2501,68.2501,13700.0
2008-08-22 15:00:00,115.16,115.2,115.05,115.15,23000.0,68.2619,68.2856,68.1967,68.256,23000.0
2008-08-22 15:05:00,115.15,115.18,115.05,115.08,22300.0,68.256,68.2738,68.1967,68.2145,22300.0
2008-08-22 15:10:00,115.08,115.17,115.03,115.05,52400.0,68.2145,68.2678,68.1849,68.1967,52400.0
2008-08-22 15:15:00,115.04,115.17,115.04,115.11,66000.0,68.1908,68.2678,68.1908,68.2323,66000.0
2008-08-22 15:20:00,115.11,115.18,115.04,115.09,35200.0,68.2323,68.2738,68.1908,68.2204,35200.0
2008-08-22 15:25:00,115.09,115.18,115.07,115.09,52100.0,68.2204,68.2738,68.2086,68.2204,52100.0
2008-08-22 15:30:00,115.08,115.15,115.01,115.09,94100.0,68.2145,68.256,68.173,68.2204,94100.0
2008-08-22 15:35:00,115.09,115.16,115.05,115.05,72300.0,68.2204,68.2619,68.1967,68.1967,72300.0
2008-08-22 15:40:00,115.05,115.13,114.99,115.04,104200.0,68.1967,68.2441,68.1611,68.1908,104200.0
2008-08-22 15:45:00,115.04,115.26,115.02,115.22,110200.0,68.1908,68.3212,68.1789,68.2975,110200.0
2008-08-22 15:50:00,115.24,115.42,115.13,115.42,132800.0,68.3093,68.416,68.2441,68.416,132800.0
2008-08-22 15:55:00,115.42,115.74,115.42,115.71,171400.0,68.416,68.6057,68.416,68.5879,171400.0
2008-08-25 09:30:00,115.03,115.41,114.57,114.92,29100.0,68.1849,68.4101,67.9122,68.1196,29100.0
2008-08-25 09:35:00,115.01,115.01,114.6,114.76,24000.0,68.173,68.173,67.93,68.0248,24000.0
2008-08-25 09:40:00,114.65,114.93,114.65,114.9,15400.0,67.9596,68.1256,67.9596,68.1078,15400.0
2008-08-25 09:45:00,114.88,114.9,114.5,114.59,19200.0,68.0959,68.1078,67.8707,67.924,19200.0
2008-08-25 09:50:00,114.58,114.75,114.53,114.75,20900.0,67.9181,68.0189,67.8885,68.0189,20900.0
2008-08-25 09:55:00,114.75,114.96,114.75,114.9,9200.0,68.0189,68.1434,68.0189,68.1078,9200.0
2008-08-25 10:00:00,114.91,115.1,114.38,114.38,33900.0,68.1137,68.2263,67.7996,67.7996,33900.0
2008-08-25 10:05:00,114.33,114.56,114.27,114.52,46400.0,67.7699,67.9063,67.7344,67.8825,46400.0
2008-08-25 10:10:00,114.56,114.87,114.55,114.76,9800.0,67.9063,68.09,67.9003,68.0248,9800.0
2008-08-25 10:15:00,114.73,114.81,114.65,114.78,17200.0,68.007,68.0544,67.9596,68.0367,17200.0
2008-08-25 10:20:00,114.78,115.03,114.78,114.94,20000.0,68.0367,68.1849,68.0367,68.1315,20000.0
2008-08-25 10:25:00,114.93,115.03,114.92,115.0,11800.0,68.1256,68.1849,68.1196,68.1671,11800.0
2008-08-25 10:30:00,115.0,115.06,114.97,115.06,10400.0,68.1671,68.2026,68.1493,68.2026,10400.0
2008-08-25 10:35:00,115.0,115.11,114.99,115.02,13500.0,68.1671,68.2323,68.1611,68.1789,13500.0
2008-08-25 10:40:00,115.01,115.03,114.94,115.0,16100.0,68.173,68.1849,68.1315,68.1671,16100.0
2008-08-25 10:45:00,115.02,115.03,114.94,114.95,11600.0,68.1789,68.1849,68.1315,68.1374,11600.0
2008-08-25 10:50:00,114.95,114.97,114.78,114.87,24400.0,68.1374,68.1493,68.0367,68.09,24400.0
2008-08-25 10:55:00,114.84,114.96,114.8,114.85,48700.0,68.0722,68.1434,68.0485,68.0782,48700.0
2008-08-25 11:00:00,114.83,114.86,114.77,114.81,22000.0,68.0663,68.0841,68.0307,68.0544,22000.0
2008-08-25 11:05:00,114.85,114.91,114.72,114.75,13700.0,68.0782,68.1137,68.0011,68.0189,13700.0
2008-08-25 11:10:00,114.77,114.82,114.74,114.81,5800.0,68.0307,68.0604,68.013,68.0544,5800.0
2008-08-25 11:15:00,114.8,114.84,114.76,114.78,18500.0,68.0485,68.0722,68.0248,68.0367,18500.0
2008-08-25 11:20:00,114.77,114.81,114.7,114.76,12100.0,68.0307,68.0544,67.9892,68.0248,12100.0
2008-08-25 11:25:00,114.76,114.78,114.7,114.76,23500.0,68.0248,68.0367,67.9892,68.0248,23500.0
2008-08-25 11:30:00,114.75,114.83,114.7,114.75,14600.0,68.0189,68.0663,67.9892,68.0189,14600.0
2008-08-25 11:35:00,114.73,114.8,114.71,114.8,8100.0,68.007,68.0485,67.9952,68.0485,8100.0
2008-08-25 11:40:00,114.79,114.79,114.67,114.68,18500.0,68.0426,68.0426,67.9715,67.9774,18500.0
2008-08-25 11:45:00,114.69,114.82,114.67,114.82,14800.0,67.9833,68.0604,67.9715,68.0604,14800.0
2008-08-25 11:50:00,114.82,114.82,114.42,114.45,14100.0,68.0604,68.0604,67.8233,67.8411,14100.0
2008-08-25 11:55:00,114.46,114.51,114.29,114.5,55000.0,67.847,67.8766,67.7462,67.8707,55000.0
2008-08-25 12:00:00,114.46,114.56,114.22,114.31,21000.0,67.847,67.9063,67.7047,67.7581,21000.0
2008-08-25 12:05:00,114.26,114.29,114.0,114.09,15500.0,67.7284,67.7462,67.5743,67.6277,15500.0
2008-08-25 12:10:00,114.06,114.28,114.01,114.16,25100.0,67.6099,67.7403,67.5802,67.6692,25100.0
2008-08-25 12:15:00,114.16,114.17,113.81,113.97,14300.0,67.6692,67.6751,67.4617,67.5565,14300.0
2008-08-25 12:20:00,113.99,114.06,113.87,113.89,15800.0,67.5684,67.6099,67.4973,67.5091,15800.0
2008-08-25 12:25:00,113.91,113.99,113.68,113.92,17100.0,67.521,67.5684,67.3846,67.5269,17100.0
2008-08-25 12:30:00,113.96,114.17,113.95,113.97,15100.0,67.5506,67.6751,67.5447,67.5565,15100.0
2008-08-25 12:35:00,114.01,114.06,113.95,113.97,7300.0,67.5802,67.6099,67.5447,67.5565,7300.0
2008-08-25 12:40:00,113.97,114.03,113.92,114.0,8100.0,67.5565,67.5921,67.5269,67.5743,8100.0
2008-08-25 12:45:00,114.0,114.01,113.73,113.73,8800.0,67.5743,67.5802,67.4143,67.4143,8800.0
2008-08-25 12:50:00,113.74,113.82,113.64,113.77,12500.0,67.4202,67.4676,67.3609,67.438,12500.0
2008-08-25 12:55:00,113.77,113.97,113.76,113.94,10300.0,67.438,67.5565,67.4321,67.5387,10300.0
2008-08-25 13:00:00,113.95,114.1,113.92,114.01,13100.0,67.5447,67.6336,67.5269,67.5802,13100.0
2008-08-25 13:05:00,114.02,114.22,114.02,114.2,9300.0,67.5862,67.7047,67.5862,67.6929,9300.0
2008-08-25 13:10:00,114.2,114.2,114.06,114.15,10000.0,67.6929,67.6929,67.6099,67.6632,10000.0
2008-08-25 13:15:00,114.15,114.15,113.98,114.03,5900.0,67.6632,67.6632,67.5625,67.5921,5900.0
2008-08-25 13:20:00,114.03,114.13,114.03,114.13,6100.0,67.5921,67.6514,67.5921,67.6514,6100.0
2008-08-25 13:25:00,114.14,114.25,114.13,114.17,9400.0,67.6573,67.7225,67.6514,67.6751,9400.0
2008-08-25 13:30:00,114.17,114.22,114.12,114.16,6500.0,67.6751,67.7047,67.6454,67.6692,6500.0
2008-08-25 13:35:00,114.16,114.29,114.15,114.29,9300.0,67.6692,67.7462,67.6632,67.7462,9300.0
2008-08-25 13:40:00,114.29,114.44,114.2,114.29,13500.0,67.7462,67.8351,67.6929,67.7462,13500.0
2008-08-25 13:45:00,114.31,114.35,114.15,114.19,7800.0,67.7581,67.7818,67.6632,67.6869,7800.0
2008-08-25 13:50:00,114.21,114.25,114.19,114.23,5000.0,67.6988,67.7225,67.6869,67.7106,5000.0
2008-08-25 13:55:00,114.25,114.27,114.17,114.17,9100.0,67.7225,67.7344,67.6751,67.6751,9100.0
2008-08-25 14:00:00,114.18,114.27,114.07,114.21,10300.0,67.681,67.7344,67.6158,67.6988,10300.0
2008-08-25 14:05:00,114.21,114.23,114.09,114.17,30200.0,67.6988,67.7106,67.6277,67.6751,30200.0
2008-08-25 14:10:00,114.16,114.2,114.04,114.06,23000.0,67.6692,67.6929,67.598,67.6099,23000.0
2008-08-25 14:15:00,114.07,114.07,113.99,114.04,14700.0,67.6158,67.6158,67.5684,67.598,14700.0
2008-08-25 14:20:00,114.02,114.1,113.97,113.98,19100.0,67.5862,67.6336,67.5565,67.5625,19100.0
2008-08-25 14:25:00,113.98,114.04,113.91,113.96,18200.0,67.5625,67.598,67.521,67.5506,18200.0
2008-08-25 14:30:00,113.95,114.03,113.92,114.0,10500.0,67.5447,67.5921,67.5269,67.5743,10500.0
2008-08-25 14:35:00,113.98,113.99,113.9,113.91,13400.0,67.5625,67.5684,67.515,67.521,13400.0
2008-08-25 14:40:00,113.94,114.0,113.9,114.0,15100.0,67.5387,67.5743,67.515,67.5743,15100.0
2008-08-25 14:45:00,113.99,114.09,113.94,113.95,23800.0,67.5684,67.6277,67.5387,67.5447,23800.0
2008-08-25 14:50:00,113.96,114.03,113.94,113.97,14400.0,67.5506,67.5921,67.5387,67.5565,14400.0
2008-08-25 14:55:00,113.95,113.97,113.81,113.84,38000.0,67.5447,67.5565,67.4617,67.4795,38000.0
2008-08-25 15:00:00,113.86,113.91,113.76,113.77,14200.0,67.4913,67.521,67.4321,67.438,14200.0
2008-08-25 15:05:00,113.78,113.82,113.66,113.82,16100.0,67.4439,67.4676,67.3728,67.4676,16100.0
2008-08-25 15:10:00,113.8,113.84,113.68,113.75,20500.0,67.4558,67.4795,67.3846,67.4261,20500.0
2008-08-25 15:15:00,113.72,113.85,113.68,113.85,17800.0,67.4083,67.4854,67.3846,67.4854,17800.0
2008-08-25 15:20:00,113.82,113.94,113.82,113.93,17800.0,67.4676,67.5387,67.4676,67.5328,17800.0
2008-08-25 15:25:00,113.93,113.93,113.81,113.9,27100.0,67.5328,67.5328,67.4617,67.515,27100.0
2008-08-25 15:30:00,113.91,114.0,113.88,113.92,34700.0,67.521,67.5743,67.5032,67.5269,34700.0
2008-08-25 15:35:00,113.91,114.03,113.81,113.92,64900.0,67.521,67.5921,67.4617,67.5269,64900.0
2008-08-25 15:40:00,113.93,114.0,113.86,114.0,52700.0,67.5328,67.5743,67.4913,67.5743,52700.0
2008-08-25 15:45:00,113.99,114.57,113.99,114.44,69600.0,67.5684,67.9122,67.5684,67.8351,69600.0
2008-08-25 15:50:00,114.44,114.48,114.34,114.38,63800.0,67.8351,67.8588,67.7759,67.7996,63800.0
2008-08-25 15:55:00,114.38,114.62,114.33,114.44,67000.0,67.7996,67.9418,67.7699,67.8351,67000.0
2008-08-26 09:30:00,114.53,114.54,113.78,113.8,30100.0,67.8885,67.8944,67.4439,67.4558,30100.0
2008-08-26 09:35:00,113.89,114.0,113.69,113.92,27700.0,67.5091,67.5743,67.3906,67.5269,27700.0
2008-08-26 09:40:00,113.95,114.46,113.87,114.44,22100.0,67.5447,67.847,67.4973,67.8351,22100.0
2008-08-26 09:45:00,114.48,114.54,114.23,114.45,38900.0,67.8588,67.8944,67.7106,67.8411,38900.0
2008-08-26 09:50:00,114.42,114.9,114.37,114.86,21900.0,67.8233,68.1078,67.7936,68.0841,21900.0
2008-08-26 09:55:00,114.79,114.86,114.6,114.76,29800.0,68.0426,68.0841,67.93,68.0248,29800.0
2008-08-26 10:00:00,114.76,114.94,114.6,114.62,29900.0,68.0248,68.1315,67.93,67.9418,29900.0
2008-08-26 10:05:00,114.59,114.66,114.08,114.2,32800.0,67.924,67.9655,67.6217,67.6929,32800.0
2008-08-26 10:10:00,114.24,114.37,114.1,114.29,19900.0,67.7166,67.7936,67.6336,67.7462,19900.0
2008-08-26 10:15:00,114.23,114.33,113.86,113.98,24900.0,67.7106,67.7699,67.4913,67.5625,24900.0
2008-08-26 10:20:00,113.97,114.05,113.93,114.02,24200.0,67.5565,67.604,67.5328,67.5862,24200.0
2008-08-26 10:25:00,114.02,114.07,113.9,114.02,18100.0,67.5862,67.6158,67.515,67.5862,18100.0
2008-08-26 10:30:00,114.0,114.27,114.0,114.25,19900.0,67.5743,67.7344,67.5743,67.7225,19900.0
2008-08-26 10:35:00,114.25,114.36,114.19,114.25,18100.0,67.7225,67.7877,67.6869,67.7225,18100.0
2008-08-26 10:40:00,114.25,114.29,114.16,114.16,16700.0,67.7225,67.7462,67.6692,67.6692,16700.0
2008-08-26 10:45:00,114.17,114.45,114.13,114.45,15000.0,67.6751,67.8411,67.6514,67.8411,15000.0
2008-08-26 10:50:00,114.45,114.5,114.4,114.48,8500.0,67.8411,67.8707,67.8114,67.8588,8500.0
2008-08-26 10:55:00,114.49,114.54,114.33,114.47,14300.0,67.8648,67.8944,67.7699,67.8529,14300.0
2008-08-26 11:00:00,114.52,114.6,114.45,114.51,16500.0,67.8825,67.93,67.8411,67.8766,16500.0
2008-08-26 11:05:00,114.5,114.54,114.11,114.17,11700.0,67.8707,67.8944,67.6395,67.6751,11700.0
2008-08-26 11:10:00,114.17,114.45,114.06,114.45,12800.0,67.6751,67.8411,67.6099,67.8411,12800.0
2008-08-26 11:15:00,114.41,114.45,114.22,114.26,16500.0,67.8173,67.8411,67.7047,67.7284,16500.0
2008-08-26 11:20:00,114.26,114.47,114.26,114.41,6600.0,67.7284,67.8529,67.7284,67.8173,6600.0
2008-08-26 11:25:00,114.43,114.55,114.43,114.52,8200.0,67.8292,67.9003,67.8292,67.8825,8200.0
2008-08-26 11:30:00,114.55,114.66,114.31,114.31,18600.0,67.9003,67.9655,67.7581,67.7581,18600.0
2008-08-26 11:35:00,114.33,114.36,114.08,114.17,10600.0,67.7699,67.7877,67.6217,67.6751,10600.0
2008-08-26 11:40:00,114.19,114.38,114.13,114.27,13600.0,67.6869,67.7996,67.6514,67.7344,13600.0
2008-08-26 11:45:00,114.3,114.46,114.29,114.45,4400.0,67.7521,67.847,67.7462,67.8411,4400.0
2008-08-26 11:50:00,114.47,114.62,114.47,114.6,14800.0,67.8529,67.9418,67.8529,67.93,14800.0
2008-08-26 11:55:00,114.6,114.73,114.45,114.71,38700.0,67.93,68.007,67.8411,67.9952,38700.0
2008-08-26 12:00:00,114.7,114.8,114.66,114.69,6100.0,67.9892,68.0485,67.9655,67.9833,6100.0
2008-08-26 12:05:00,114.67,114.82,114.67,114.8,5200.0,67.9715,68.0604,67.9715,68.0485,5200.0
2008-08-26 12:10:00,114.79,114.83,114.77,114.83,6700.0,68.0426,68.0663,68.0307,68.0663,6700.0
2008-08-26 12:15:00,114.83,114.95,114.72,114.95,11900.0,68.0663,68.1374,68.0011,68.1374,11900.0
2008-08-26 12:20:00,114.94,115.0,114.9,115.0,17500.0,68.1315,68.1671,68.1078,68.1671,17500.0
2008-08-26 12:25:00,115.0,115.06,114.69,114.72,13900.0,68.1671,68.2026,67.9833,68.0011,13900.0
2008-08-26 12:30:00,114.72,115.0,114.72,114.92,31300.0,68.0011,68.1671,68.0011,68.1196,31300.0
2008-08-26 12:35:00,114.87,114.9,114.76,114.76,11200.0,68.09,68.1078,68.0248,68.0248,11200.0
2008-08-26 12:40:00,114.77,115.0,114.74,115.0,8800.0,68.0307,68.1671,68.013,68.1671,8800.0
2008-08-26 12:45:00,115.0,115.0,114.84,114.89,9200.0,68.1671,68.1671,68.0722,68.1019,9200.0
2008-08-26 12:50:00,114.86,114.88,114.72,114.74,4000.0,68.0841,68.0959,68.0011,68.013,4000.0
2008-08-26 12:55:00,114.72,114.73,114.6,114.69,5400.0,68.0011,68.007,67.93,67.9833,5400.0
2008-08-26 13:00:00,114.69,114.74,114.55,114.7,7000.0,67.9833,68.013,67.9003,67.9892,7000.0
2008-08-26 13:05:00,114.69,114.77,114.68,114.76,5900.0,67.9833,68.0307,67.9774,68.0248,5900.0
2008-08-26 13:10:00,114.76,114.85,114.65,114.79,13200.0,68.0248,68.0782,67.9596,68.0426,13200.0
2008-08-26 13:15:00,114.75,114.77,114.53,114.58,11400.0,68.0189,68.0307,67.8885,67.9181,11400.0
2008-08-26 13:20:00,114.58,114.61,114.51,114.55,20600.0,67.9181,67.9359,67.8766,67.9003,20600.0
2008-08-26 13:25:00,114.55,114.56,114.41,114.47,7200.0,67.9003,67.9063,67.8173,67.8529,7200.0
2008-08-26 13:30:00,114.47,114.52,114.44,114.47,15800.0,67.8529,67.8825,67.8351,67.8529,15800.0
2008-08-26 13:35:00,114.48,114.58,114.48,114.5,11700.0,67.8588,67.9181,67.8588,67.8707,11700.0
2008-08-26 13:40:00,114.51,114.6,114.48,114.53,16400.0,67.8766,67.93,67.8588,67.8885,16400.0
2008-08-26 13:45:00,114.53,114.53,114.44,114.44,12100.0,67.8885,67.8885,67.8351,67.8351,12100.0
2008-08-26 13:50:00,114.41,114.58,114.41,114.5,11000.0,67.8173,67.9181,67.8173,67.8707,11000.0
2008-08-26 13:55:00,114.48,114.52,114.41,114.48,16300.0,67.8588,67.8825,67.8173,67.8588,16300.0
2008-08-26 14:00:00,114.45,114.56,114.22,114.32,13300.0,67.8411,67.9063,67.7047,67.764,13300.0
2008-08-26 14:05:00,114.32,114.47,114.16,114.47,5600.0,67.764,67.8529,67.6692,67.8529,5600.0
2008-08-26 14:10:00,114.4,114.48,114.26,114.35,9500.0,67.8114,67.8588,67.7284,67.7818,9500.0
2008-08-26 14:15:00,114.35,114.42,114.19,114.23,9900.0,67.7818,67.8233,67.6869,67.7106,9900.0
2008-08-26 14:20:00,114.24,114.45,114.19,114.32,7700.0,67.7166,67.8411,67.6869,67.764,7700.0
2008-08-26 14:25:00,114.32,114.37,114.07,114.24,9800.0,67.764,67.7936,67.6158,67.7166,9800.0
2008-08-26 14:30:00,114.21,114.44,114.17,114.41,9300.0,67.6988,67.8351,67.6751,67.8173,9300.0
2008-08-26 14:35:00,114.41,114.5,114.29,114.49,9900.0,67.8173,67.8707,67.7462,67.8648,9900.0
2008-08-26 14:40:00,114.49,114.55,114.44,114.46,6900.0,67.8648,67.9003,67.8351,67.847,6900.0
2008-08-26 14:45:00,114.44,114.76,114.42,114.67,15400.0,67.8351,68.0248,67.8233,67.9715,15400.0
2008-08-26 14:50:00,114.65,114.77,114.64,114.64,11400.0,67.9596,68.0307,67.9537,67.9537,11400.0
2008-08-26 14:55:00,114.68,114.74,114.52,114.57,17700.0,67.9774,68.013,67.8825,67.9122,17700.0
2008-08-26 15:00:00,114.52,114.54,114.35,114.44,18400.0,67.8825,67.8944,67.7818,67.8351,18400.0
2008-08-26 15:05:00,114.42,114.74,114.38,114.7,48300.0,67.8233,68.013,67.7996,67.9892,48300.0
2008-08-26 15:10:00,114.7,114.9,114.63,114.82,27800.0,67.9892,68.1078,67.9477,68.0604,27800.0
2008-08-26 15:15:00,114.85,115.0,114.83,114.97,65200.0,68.0782,68.1671,68.0663,68.1493,65200.0
2008-08-26 15:20:00,114.98,114.98,114.91,114.97,11200.0,68.1552,68.1552,68.1137,68.1493,11200.0
2008-08-26 15:25:00,114.97,115.02,114.89,115.01,22300.0,68.1493,68.1789,68.1019,68.173,22300.0
2008-08-26 15:30:00,115.02,115.13,114.82,114.84,31000.0,68.1789,68.2441,68.0604,68.0722,31000.0
2008-08-26 15:35:00,114.85,115.13,114.85,114.91,27200.0,68.0782,68.2441,68.0782,68.1137,27200.0
2008-08-26 15:40:00,114.9,115.2,114.88,115.19,43200.0,68.1078,68.2856,68.0959,68.2797,43200.0
2008-08-26 15:45:00,115.21,115.6,115.2,115.51,78300.0,68.2915,68.5227,68.2856,68.4694,78300.0
2008-08-26 15:50:00,115.51,115.66,115.41,115.64,63400.0,68.4694,68.5583,68.4101,68.5464,63400.0
2008-08-26 15:55:00,115.63,115.69,115.49,115.49,78200.0,68.5405,68.5761,68.4575,68.4575,78200.0
2008-08-27 09:30:00,115.15,116.0,115.14,115.21,32000.0,68.256,68.7598,68.2501,68.2915,32000.0
2008-08-27 09:35:00,115.21,115.68,115.07,115.45,24800.0,68.2915,68.5701,68.2086,68.4338,24800.0
2008-08-27 09:40:00,115.52,115.64,115.34,115.54,13100.0,68.4753,68.5464,68.3686,68.4872,13100.0
2008-08-27 09:45:00,115.54,115.65,115.43,115.55,23800.0,68.4872,68.5524,68.422,68.4931,23800.0
2008-08-27 09:50:00,115.52,115.64,115.38,115.57,23300.0,68.4753,68.5464,68.3923,68.5049,23300.0
2008-08-27 09:55:00,115.61,115.66,115.47,115.55,18500.0,68.5287,68.5583,68.4457,68.4931,18500.0
2008-08-27 10:00:00,115.54,115.59,115.52,115.52,23400.0,68.4872,68.5168,68.4753,68.4753,23400.0
2008-08-27 10:05:00,115.5,115.56,115.45,115.45,33200.0,68.4634,68.499,68.4338,68.4338,33200.0
2008-08-27 10:10:00,115.45,115.47,115.23,115.35,34100.0,68.4338,68.4457,68.3034,68.3745,34100.0
2008-08-27 10:15:00,115.36,115.51,115.35,115.46,16600.0,68.3805,68.4694,68.3745,68.4397,16600.0
2008-08-27 10:20:00,115.49,115.74,115.47,115.64,17200.0,68.4575,68.6057,68.4457,68.5464,17200.0
2008-08-27 10:25:00,115.69,115.71,115.57,115.61,26300.0,68.5761,68.5879,68.5049,68.5287,26300.0
2008-08-27 10:30:00,115.62,115.73,115.55,115.6,33800.0,68.5346,68.5998,68.4931,68.5227,33800.0
2008-08-27 10:35:00,115.6,115.76,115.6,115.68,39400.0,68.5227,68.6176,68.5227,68.5701,39400.0
2008-08-27 10:40:00,115.63,115.71,115.63,115.65,17300.0,68.5405,68.5879,68.5405,68.5524,17300.0
2008-08-27 10:45:00,115.65,115.7,115.6,115.6,9100.0,68.5524,68.582,68.5227,68.5227,9100.0
2008-08-27 10:50:00,115.6,115.64,115.55,115.55,14700.0,68.5227,68.5464,68.4931,68.4931,14700.0
2008-08-27 10:55:00,115.55,115.55,115.41,115.49,52300.0,68.4931,68.4931,68.4101,68.4575,52300.0
2008-08-27 11:00:00,115.49,115.5,115.45,115.46,20000.0,68.4575,68.4634,68.4338,68.4397,20000.0
2008-08-27 11:05:00,115.45,115.5,115.44,115.48,11200.0,68.4338,68.4634,68.4279,68.4516,11200.0
2008-08-27 11:10:00,115.48,115.51,115.45,115.45,20300.0,68.4516,68.4694,68.4338,68.4338,20300.0
2008-08-27 11:15:00,115.45,115.5,115.45,115.45,15600.0,68.4338,68.4634,68.4338,68.4338,15600.0
2008-08-27 11:20:00,115.48,115.5,115.43,115.46,8800.0,68.4516,68.4634,68.422,68.4397,8800.0
2008-08-27 11:25:00,115.45,115.53,115.41,115.45,22400.0,68.4338,68.4812,68.4101,68.4338,22400.0
2008-08-27 11:30:00,115.45,115.51,115.34,115.4,25400.0,68.4338,68.4694,68.3686,68.4042,25400.0
2008-08-27 11:35:00,115.41,115.54,115.4,115.51,16500.0,68.4101,68.4872,68.4042,68.4694,16500.0
2008-08-27 11:40:00,115.47,115.54,115.45,115.46,15400.0,68.4457,68.4872,68.4338,68.4397,15400.0
2008-08-27 11:45:00,115.49,115.58,115.47,115.53,9600.0,68.4575,68.5109,68.4457,68.4812,9600.0
2008-08-27 11:50:00,115.53,115.53,115.38,115.38,15600.0,68.4812,68.4812,68.3923,68.3923,15600.0
2008-08-27 11:55:00,115.32,115.37,115.15,115.36,11300.0,68.3568,68.3864,68.256,68.3805,11300.0
2008-08-27 12:00:00,115.36,115.37,115.28,115.31,18400.0,68.3805,68.3864,68.333,68.3508,18400.0
2008-08-27 12:05:00,115.29,115.47,115.26,115.4,20600.0,68.339,68.4457,68.3212,68.4042,20600.0
2008-08-27 12:10:00,115.4,115.55,115.39,115.51,7800.0,68.4042,68.4931,68.3982,68.4694,7800.0
2008-08-27 12:15:00,115.54,115.8,115.47,115.65,38800.0,68.4872,68.6413,68.4457,68.5524,38800.0
2008-08-27 12:20:00,115.57,115.79,115.57,115.74,6200.0,68.5049,68.6353,68.5049,68.6057,6200.0
2008-08-27 12:25:00,115.72,115.8,115.71,115.75,3200.0,68.5939,68.6413,68.5879,68.6116,3200.0
2008-08-27 12:30:00,115.76,115.8,115.67,115.69,9800.0,68.6176,68.6413,68.5642,68.5761,9800.0
2008-08-27 12:35:00,115.67,115.8,115.63,115.77,19600.0,68.5642,68.6413,68.5405,68.6235,19600.0
2008-08-27 12:40:00,115.77,115.99,115.77,115.95,10300.0,68.6235,68.7539,68.6235,68.7302,10300.0
2008-08-27 12:45:00,115.97,116.13,115.93,116.05,61300.0,68.742,68.8369,68.7183,68.7895,61300.0
2008-08-27 12:50:00,116.05,116.25,116.03,116.23,11700.0,68.7895,68.908,68.7776,68.8962,11700.0
2008-08-27 12:55:00,116.24,116.29,116.21,116.25,28400.0,68.9021,68.9317,68.8843,68.908,28400.0
2008-08-27 13:00:00,116.25,116.3,116.15,116.18,17800.0,68.908,68.9377,68.8487,68.8665,17800.0
2008-08-27 13:05:00,116.16,116.16,115.98,116.0,6300.0,68.8547,68.8547,68.748,68.7598,6300.0
2008-08-27 13:10:00,116.01,116.1,115.9,115.9,10800.0,68.7658,68.8191,68.7006,68.7006,10800.0
2008-08-27 13:15:00,115.93,115.97,115.9,115.96,10800.0,68.7183,68.742,68.7006,68.7361,10800.0
2008-08-27 13:20:00,115.94,116.04,115.89,116.01,73800.0,68.7243,68.7835,68.6946,68.7658,73800.0
2008-08-27 13:25:00,116.02,116.1,115.98,116.03,74000.0,68.7717,68.8191,68.748,68.7776,74000.0
2008-08-27 13:30:00,116.04,116.26,116.0,116.08,35900.0,68.7835,68.9139,68.7598,68.8072,35900.0
2008-08-27 13:35:00,116.08,116.15,116.08,116.1,7100.0,68.8072,68.8487,68.8072,68.8191,7100.0
2008-08-27 13:40:00,116.11,116.15,116.06,116.06,11400.0,68.825,68.8487,68.7954,68.7954,11400.0
2008-08-27 13:45:00,116.06,116.1,116.0,116.0,4300.0,68.7954,68.8191,68.7598,68.7598,4300.0
2008-08-27 13:50:00,115.98,115.98,115.84,115.9,6200.0,68.748,68.748,68.665,68.7006,6200.0
2008-08-27 13:55:00,115.91,116.05,115.78,115.83,9300.0,68.7065,68.7895,68.6294,68.6591,9300.0
2008-08-27 14:00:00,115.76,115.87,115.64,115.75,15000.0,68.6176,68.6828,68.5464,68.6116,15000.0
2008-08-27 14:05:00,115.75,115.75,115.54,115.61,17600.0,68.6116,68.6116,68.4872,68.5287,17600.0
2008-08-27 14:10:00,115.62,115.7,115.41,115.58,6600.0,68.5346,68.582,68.4101,68.5109,6600.0
2008-08-27 14:15:00,115.54,115.6,115.45,115.51,7800.0,68.4872,68.5227,68.4338,68.4694,7800.0
2008-08-27 14:20:00,115.52,115.66,115.5,115.66,6000.0,68.4753,68.5583,68.4634,68.5583,6000.0
2008-08-27 14:25:00,115.69,115.92,115.65,115.68,33600.0,68.5761,68.7124,68.5524,68.5701,33600.0
2008-08-27 14:30:00,115.65,115.78,115.61,115.78,7400.0,68.5524,68.6294,68.5287,68.6294,7400.0
2008-08-27 14:35:00,115.76,115.83,115.7,115.81,10100.0,68.6176,68.6591,68.582,68.6472,10100.0
2008-08-27 14:40:00,115.85,115.92,115.76,115.83,15600.0,68.6709,68.7124,68.6176,68.6591,15600.0
2008-08-27 14:45:00,115.83,115.92,115.83,115.91,12800.0,68.6591,68.7124,68.6591,68.7065,12800.0
2008-08-27 14:50:00,115.92,115.99,115.83,115.83,61100.0,68.7124,68.7539,68.6591,68.6591,61100.0
2008-08-27 14:55:00,115.83,115.85,115.74,115.82,8300.0,68.6591,68.6709,68.6057,68.6531,8300.0
2008-08-27 15:00:00,115.83,115.95,115.8,115.88,12400.0,68.6591,68.7302,68.6413,68.6887,12400.0
2008-08-27 15:05:00,115.86,116.0,115.85,115.99,12400.0,68.6768,68.7598,68.6709,68.7539,12400.0
2008-08-27 15:10:00,115.97,115.98,115.83,115.83,10200.0,68.742,68.748,68.6591,68.6591,10200.0
2008-08-27 15:15:00,115.85,115.86,115.62,115.7,9600.0,68.6709,68.6768,68.5346,68.582,9600.0
2008-08-27 15:20:00,115.69,115.8,115.58,115.69,21200.0,68.5761,68.6413,68.5109,68.5761,21200.0
2008-08-27 15:25:00,115.7,115.77,115.45,115.51,38300.0,68.582,68.6235,68.4338,68.4694,38300.0
2008-08-27 15:30:00,115.56,115.68,115.45,115.65,23000.0,68.499,68.5701,68.4338,68.5524,23000.0
2008-08-27 15:35:00,115.65,115.73,115.63,115.67,37100.0,68.5524,68.5998,68.5405,68.5642,37100.0
2008-08-27 15:40:00,115.67,115.74,115.63,115.71,25200.0,68.5642,68.6057,68.5405,68.5879,25200.0
2008-08-27 15:45:00,115.74,115.74,115.58,115.64,45300.0,68.6057,68.6057,68.5109,68.5464,45300.0
2008-08-27 15:50:00,115.65,115.75,115.61,115.67,41700.0,68.5524,68.6116,68.5287,68.5642,41700.0
2008-08-27 15:55:00,115.66,115.77,115.63,115.73,77600.0,68.5583,68.6235,68.5405,68.5998,77600.0
2008-08-28 09:30:00,116.03,116.05,115.8,116.04,29200.0,69.0192,69.0311,68.8823,69.0251,29200.0
2008-08-28 09:35:00,116.02,116.87,116.01,116.66,52100.0,69.0132,69.5188,69.0073,69.3939,52100.0
2008-08-28 09:40:00,116.65,116.88,116.57,116.79,25700.0,69.388,69.5248,69.3404,69.4712,25700.0
2008-08-28 09:45:00,116.78,116.83,116.65,116.76,20300.0,69.4653,69.495,69.388,69.4534,20300.0
2008-08-28 09:50:00,116.74,116.99,116.66,116.97,36600.0,69.4415,69.5902,69.3939,69.5783,36600.0
2008-08-28 09:55:00,116.96,117.0,116.82,116.93,28800.0,69.5724,69.5962,69.4891,69.5545,28800.0
2008-08-28 10:00:00,116.96,116.99,116.77,116.77,15000.0,69.5724,69.5902,69.4593,69.4593,15000.0
2008-08-28 10:05:00,116.79,116.89,116.69,116.76,23000.0,69.4712,69.5307,69.4118,69.4534,23000.0
2008-08-28 10:10:00,116.74,116.79,116.62,116.62,12300.0,69.4415,69.4712,69.3701,69.3701,12300.0
2008-08-28 10:15:00,116.61,116.67,116.35,116.4,21500.0,69.3642,69.3999,69.2095,69.2392,21500.0
2008-08-28 10:20:00,116.37,116.42,116.25,116.36,38300.0,69.2214,69.2511,69.15,69.2155,38300.0
2008-08-28 10:25:00,116.36,116.39,116.02,116.11,29900.0,69.2155,69.2333,69.0132,69.0667,29900.0
2008-08-28 10:30:00,116.1,116.1,115.93,115.94,25600.0,69.0608,69.0608,68.9597,68.9656,25600.0
2008-08-28 10:35:00,115.98,116.16,115.88,116.02,39900.0,68.9894,69.0965,68.9299,69.0132,39900.0
2008-08-28 10:40:00,116.07,116.67,116.07,116.67,27200.0,69.043,69.3999,69.043,69.3999,27200.0
2008-08-28 10:45:00,116.68,116.86,116.63,116.7,34700.0,69.4058,69.5129,69.3761,69.4177,34700.0
2008-08-28 10:50:00,116.68,116.8,116.58,116.69,40800.0,69.4058,69.4772,69.3463,69.4118,40800.0
2008-08-28 10:55:00,116.64,116.68,116.56,116.59,11100.0,69.382,69.4058,69.3344,69.3523,11100.0
2008-08-28 11:00:00,116.62,116.7,116.58,116.61,12500.0,69.3701,69.4177,69.3463,69.3642,12500.0
2008-08-28 11:05:00,116.61,116.82,116.5,116.78,29500.0,69.3642,69.4891,69.2987,69.4653,29500.0
2008-08-28 11:10:00,116.82,116.93,116.8,116.93,18000.0,69.4891,69.5545,69.4772,69.5545,18000.0
2008-08-28 11:15:00,116.94,117.0,116.89,117.0,18600.0,69.5605,69.5962,69.5307,69.5962,18600.0
2008-08-28 11:20:00,117.0,117.15,116.94,117.07,39400.0,69.5962,69.6854,69.5605,69.6378,39400.0
2008-08-28 11:25:00,117.09,117.49,116.99,117.44,56200.0,69.6497,69.8876,69.5902,69.8579,56200.0
2008-08-28 11:30:00,117.42,117.5,117.32,117.43,30100.0,69.846,69.8936,69.7865,69.8519,30100.0
2008-08-28 11:35:00,117.49,117.5,117.4,117.46,27400.0,69.8876,69.8936,69.8341,69.8698,27400.0
2008-08-28 11:40:00,117.41,117.64,117.29,117.58,45800.0,69.84,69.9768,69.7687,69.9412,45800.0
2008-08-28 11:45:00,117.64,117.97,117.51,117.97,37900.0,69.9768,70.1731,69.8995,70.1731,37900.0
2008-08-28 11:50:00,117.9,118.38,117.88,118.38,96100.0,70.1315,70.417,70.1196,70.417,96100.0
2008-08-28 11:55:00,118.35,118.45,118.32,118.34,30100.0,70.3992,70.4587,70.3813,70.3932,30100.0
2008-08-28 12:00:00,118.34,118.45,118.29,118.45,54100.0,70.3932,70.4587,70.3635,70.4587,54100.0
2008-08-28 12:05:00,118.45,118.59,118.06,118.56,78300.0,70.4587,70.5419,70.2267,70.5241,78300.0
2008-08-28 12:10:00,118.6,118.98,118.6,118.67,66100.0,70.5479,70.7739,70.5479,70.5895,66100.0
2008-08-28 12:15:00,118.67,118.91,118.67,118.88,24400.0,70.5895,70.7323,70.5895,70.7144,24400.0
2008-08-28 12:20:00,118.85,118.9,118.75,118.78,30000.0,70.6966,70.7263,70.6371,70.655,30000.0
2008-08-28 12:25:00,118.78,119.11,118.75,119.07,41900.0,70.655,70.8513,70.6371,70.8275,41900.0
2008-08-28 12:30:00,119.07,119.48,119.07,119.35,100100.0,70.8275,71.0714,70.8275,70.994,100100.0
2008-08-28 12:35:00,119.34,119.42,118.89,118.91,48500.0,70.9881,71.0357,70.7204,70.7323,48500.0
2008-08-28 12:40:00,118.89,119.01,118.57,118.65,67700.0,70.7204,70.7918,70.53,70.5776,67700.0
2008-08-28 12:45:00,118.62,118.7,118.57,118.63,43000.0,70.5598,70.6074,70.53,70.5657,43000.0
2008-08-28 12:50:00,118.57,118.92,118.57,118.9,40900.0,70.53,70.7382,70.53,70.7263,40900.0
2008-08-28 12:55:00,118.88,119.0,118.87,118.94,50100.0,70.7144,70.7858,70.7085,70.7501,50100.0
2008-08-28 13:00:00,118.93,119.06,118.75,118.8,40700.0,70.7442,70.8215,70.6371,70.6669,40700.0
2008-08-28 13:05:00,118.77,118.92,118.74,118.85,27600.0,70.649,70.7382,70.6312,70.6966,27600.0
2008-08-28 13:10:00,118.83,118.84,118.7,118.77,21800.0,70.6847,70.6907,70.6074,70.649,21800.0
2008-08-28 13:15:00,118.79,118.83,118.74,118.81,46200.0,70.6609,70.6847,70.6312,70.6728,46200.0
2008-08-28 13:20:00,118.81,118.82,118.53,118.58,15500.0,70.6728,70.6788,70.5063,70.536,15500.0
2008-08-28 13:25:00,118.57,118.69,118.57,118.65,16200.0,70.53,70.6014,70.53,70.5776,16200.0
2008-08-28 13:30:00,118.65,118.67,118.5,118.57,70000.0,70.5776,70.5895,70.4884,70.53,70000.0
2008-08-28 13:35:00,118.6,118.73,118.55,118.56,35500.0,70.5479,70.6252,70.5182,70.5241,35500.0
2008-08-28 13:40:00,118.56,118.74,118.56,118.69,24100.0,70.5241,70.6312,70.5241,70.6014,24100.0
2008-08-28 13:45:00,118.7,118.78,118.45,118.46,23200.0,70.6074,70.655,70.4587,70.4646,23200.0
2008-08-28 13:50:00,118.45,118.53,118.44,118.5,12300.0,70.4587,70.5063,70.4527,70.4884,12300.0
2008-08-28 13:55:00,118.52,118.59,118.38,118.58,16600.0,70.5003,70.5419,70.417,70.536,16600.0
2008-08-28 14:00:00,118.57,118.59,118.35,118.45,31100.0,70.53,70.5419,70.3992,70.4587,31100.0
2008-08-28 14:05:00,118.44,118.5,118.34,118.46,31700.0,70.4527,70.4884,70.3932,70.4646,31700.0
2008-08-28 14:10:00,118.45,118.76,118.44,118.74,19200.0,70.4587,70.6431,70.4527,70.6312,19200.0
2008-08-28 14:15:00,118.73,118.9,118.67,118.86,18400.0,70.6252,70.7263,70.5895,70.7026,18400.0
2008-08-28 14:20:00,118.83,118.98,118.76,118.89,32800.0,70.6847,70.7739,70.6431,70.7204,32800.0
2008-08-28 14:25:00,118.9,119.0,118.79,118.9,26300.0,70.7263,70.7858,70.6609,70.7263,26300.0
2008-08-28 14:30:00,118.93,119.13,118.91,119.13,28300.0,70.7442,70.8632,70.7323,70.8632,28300.0
2008-08-28 14:35:00,119.12,119.16,118.95,119.02,14500.0,70.8572,70.881,70.7561,70.7977,14500.0
2008-08-28 14:40:00,119.02,119.1,118.89,118.92,19500.0,70.7977,70.8453,70.7204,70.7382,19500.0
2008-08-28 14:45:00,118.94,119.08,118.92,119.05,25900.0,70.7501,70.8334,70.7382,70.8156,25900.0
2008-08-28 14:50:00,119.07,119.29,119.06,119.2,34900.0,70.8275,70.9583,70.8215,70.9048,34900.0
2008-08-28 14:55:00,119.21,119.26,119.14,119.18,32100.0,70.9107,70.9405,70.8691,70.8929,32100.0
2008-08-28 15:00:00,119.18,119.38,119.17,119.38,36900.0,70.8929,71.0119,70.887,71.0119,36900.0
2008-08-28 15:05:00,119.36,119.39,119.33,119.35,31900.0,71.0,71.0178,70.9821,70.994,31900.0
2008-08-28 15:10:00,119.34,119.4,119.31,119.35,46900.0,70.9881,71.0238,70.9702,70.994,46900.0
2008-08-28 15:15:00,119.35,119.77,119.34,119.73,66300.0,70.994,71.2439,70.9881,71.2201,66300.0
2008-08-28 15:20:00,119.71,119.96,119.63,119.94,83700.0,71.2082,71.3569,71.1606,71.345,83700.0
2008-08-28 15:25:00,119.93,120.3,119.91,120.03,202400.0,71.339,71.5591,71.3271,71.3985,202400.0
2008-08-28 15:30:00,120.04,120.04,119.44,119.48,104200.0,71.4045,71.4045,71.0476,71.0714,104200.0
2008-08-28 15:35:00,119.49,120.19,119.29,119.39,118300.0,71.0773,71.4937,70.9583,71.0178,118300.0
2008-08-28 15:40:00,119.38,119.7,119.27,119.42,66800.0,71.0119,71.2022,70.9464,71.0357,66800.0
2008-08-28 15:45:00,119.41,119.52,119.35,119.45,71900.0,71.0297,71.0951,70.994,71.0535,71900.0
2008-08-28 15:50:00,119.47,119.51,119.24,119.26,106000.0,71.0654,71.0892,70.9286,70.9405,106000.0
2008-08-28 15:55:00,119.25,119.59,119.23,119.53,142100.0,70.9345,71.1368,70.9226,71.1011,142100.0
2008-08-29 09:30:00,119.18,119.18,117.87,118.66,93800.0,70.8929,70.8929,70.1137,70.5836,93800.0
2008-08-29 09:35:00,118.69,118.7,118.46,118.55,47700.0,70.6014,70.6074,70.4646,70.5182,47700.0
2008-08-29 09:40:00,118.55,118.56,117.37,118.25,199800.0,70.5182,70.5241,69.8162,70.3397,199800.0
2008-08-29 09:45:00,118.33,118.83,118.29,118.75,97700.0,70.3873,70.6847,70.3635,70.6371,97700.0
2008-08-29 09:50:00,118.74,118.77,118.53,118.69,74700.0,70.6312,70.649,70.5063,70.6014,74700.0
2008-08-29 09:55:00,118.69,118.75,118.41,118.49,33900.0,70.6014,70.6371,70.4349,70.4825,33900.0
2008-08-29 10:00:00,118.49,118.55,117.97,118.06,41700.0,70.4825,70.5182,70.1731,70.2267,41700.0
2008-08-29 10:05:00,118.11,118.26,118.0,118.06,72000.0,70.2564,70.3456,70.191,70.2267,72000.0
2008-08-29 10:10:00,118.09,118.29,118.01,118.29,43800.0,70.2445,70.3635,70.1969,70.3635,43800.0
2008-08-29 10:15:00,118.27,118.37,118.05,118.11,38600.0,70.3516,70.4111,70.2207,70.2564,38600.0
2008-08-29 10:20:00,118.1,118.21,118.04,118.18,57300.0,70.2505,70.3159,70.2148,70.2981,57300.0
2008-08-29 10:25:00,118.18,118.27,117.81,117.82,34100.0,70.2981,70.3516,70.078,70.0839,34100.0
2008-08-29 10:30:00,117.85,118.11,117.85,117.93,39500.0,70.1018,70.2564,70.1018,70.1494,39500.0
2008-08-29 10:35:00,117.9,118.01,117.86,117.91,51200.0,70.1315,70.1969,70.1077,70.1375,51200.0
2008-08-29 10:40:00,117.91,117.94,117.82,117.86,74900.0,70.1375,70.1553,70.0839,70.1077,74900.0
2008-08-29 10:45:00,117.85,117.96,117.78,117.93,82100.0,70.1018,70.1672,70.0601,70.1494,82100.0
2008-08-29 10:50:00,117.91,117.94,117.81,117.81,47500.0,70.1375,70.1553,70.078,70.078,47500.0
2008-08-29 10:55:00,117.82,117.82,117.32,117.33,71400.0,70.0839,70.0839,69.7865,69.7924,71400.0
2008-08-29 11:00:00,117.34,117.41,117.26,117.3,56500.0,69.7984,69.84,69.7508,69.7746,56500.0
2008-08-29 11:05:00,117.3,117.39,117.19,117.25,56100.0,69.7746,69.8281,69.7092,69.7449,56100.0
2008-08-29 11:10:00,117.23,117.4,117.01,117.08,64800.0,69.733,69.8341,69.6021,69.6437,64800.0
2008-08-29 11:15:00,117.11,117.22,116.99,117.19,112100.0,69.6616,69.727,69.5902,69.7092,112100.0
2008-08-29 11:20:00,117.21,117.21,116.69,116.69,38500.0,69.7211,69.7211,69.4118,69.4118,38500.0
2008-08-29 11:25:00,116.69,117.01,116.65,116.98,124000.0,69.4118,69.6021,69.388,69.5843,124000.0
2008-08-29 11:30:00,117.0,117.01,116.91,117.01,34800.0,69.5962,69.6021,69.5426,69.6021,34800.0
2008-08-29 11:35:00,117.0,117.05,116.99,117.03,55600.0,69.5962,69.6259,69.5902,69.614,55600.0
2008-08-29 11:40:00,117.01,117.21,116.99,117.11,33100.0,69.6021,69.7211,69.5902,69.6616,33100.0
2008-08-29 11:45:00,117.11,117.15,116.91,116.99,32600.0,69.6616,69.6854,69.5426,69.5902,32600.0
2008-08-29 11:50:00,116.99,117.26,116.96,117.15,33600.0,69.5902,69.7508,69.5724,69.6854,33600.0
2008-08-29 11:55:00,117.15,117.19,117.04,117.09,32000.0,69.6854,69.7092,69.6199,69.6497,32000.0
2008-08-29 12:00:00,117.09,117.12,116.92,116.94,10100.0,69.6497,69.6675,69.5486,69.5605,10100.0
2008-08-29 12:05:00,116.92,117.0,116.9,116.97,32800.0,69.5486,69.5962,69.5367,69.5783,32800.0
2008-08-29 12:10:00,116.94,116.97,116.92,116.92,13000.0,69.5605,69.5783,69.5486,69.5486,13000.0
2008-08-29 12:15:00,116.92,117.12,116.9,117.12,32300.0,69.5486,69.6675,69.5367,69.6675,32300.0
2008-08-29 12:20:00,117.08,117.2,117.03,117.15,52600.0,69.6437,69.7151,69.614,69.6854,52600.0
2008-08-29 12:25:00,117.14,117.15,117.05,117.09,23100.0,69.6794,69.6854,69.6259,69.6497,23100.0
2008-08-29 12:30:00,117.09,117.1,116.92,117.04,43600.0,69.6497,69.6556,69.5486,69.6199,43600.0
2008-08-29 12:35:00,117.04,117.07,116.99,116.99,27600.0,69.6199,69.6378,69.5902,69.5902,27600.0
2008-08-29 12:40:00,117.03,117.08,117.0,117.08,45200.0,69.614,69.6437,69.5962,69.6437,45200.0
2008-08-29 12:45:00,117.06,117.08,117.04,117.06,31500.0,69.6318,69.6437,69.6199,69.6318,31500.0
2008-08-29 12:50:00,117.08,117.13,117.01,117.05,18600.0,69.6437,69.6735,69.6021,69.6259,18600.0
2008-08-29 12:55:00,117.06,117.06,117.0,117.01,33600.0,69.6318,69.6318,69.5962,69.6021,33600.0
2008-08-29 13:00:00,117.0,117.13,116.97,117.06,43000.0,69.5962,69.6735,69.5783,69.6318,43000.0
2008-08-29 13:05:00,117.08,117.1,116.98,117.03,26700.0,69.6437,69.6556,69.5843,69.614,26700.0
2008-08-29 13:10:00,117.03,117.04,116.98,117.02,24000.0,69.614,69.6199,69.5843,69.608,24000.0
2008-08-29 13:15:00,117.02,117.1,117.02,117.05,17600.0,69.608,69.6556,69.608,69.6259,17600.0
2008-08-29 13:20:00,117.06,117.26,117.05,117.14,33600.0,69.6318,69.7508,69.6259,69.6794,33600.0
2008-08-29 13:25:00,117.15,117.21,117.13,117.2,20000.0,69.6854,69.7211,69.6735,69.7151,20000.0
2008-08-29 13:30:00,117.19,117.23,117.18,117.2,36300.0,69.7092,69.733,69.7032,69.7151,36300.0
2008-08-29 13:35:00,117.2,117.3,117.16,117.26,31000.0,69.7151,69.7746,69.6913,69.7508,31000.0
2008-08-29 13:40:00,117.28,117.4,117.15,117.4,22600.0,69.7627,69.8341,69.6854,69.8341,22600.0
2008-08-29 13:45:00,117.37,117.38,117.23,117.29,30400.0,69.8162,69.8222,69.733,69.7687,30400.0
2008-08-29 13:50:00,117.31,117.5,117.21,117.25,41000.0,69.7806,69.8936,69.7211,69.7449,41000.0
2008-08-29 13:55:00,117.24,117.26,116.98,117.08,19100.0,69.7389,69.7508,69.5843,69.6437,19100.0
2008-08-29 14:00:00,117.1,117.15,117.03,117.07,13800.0,69.6556,69.6854,69.614,69.6378,13800.0
2008-08-29 14:05:00,117.06,117.13,117.02,117.1,13300.0,69.6318,69.6735,69.608,69.6556,13300.0
2008-08-29 14:10:00,117.08,117.16,117.01,117.15,21600.0,69.6437,69.6913,69.6021,69.6854,21600.0
2008-08-29 14:15:00,117.15,117.23,117.0,117.14,16000.0,69.6854,69.733,69.5962,69.6794,16000.0
2008-08-29 14:20:00,117.14,117.18,116.92,116.92,17000.0,69.6794,69.7032,69.5486,69.5486,17000.0
2008-08-29 14:25:00,116.93,117.01,116.91,116.97,19000.0,69.5545,69.6021,69.5426,69.5783,19000.0
2008-08-29 14:30:00,116.94,116.97,116.9,116.9,16000.0,69.5605,69.5783,69.5367,69.5367,16000.0
2008-08-29 14:35:00,116.9,117.0,116.86,116.93,18600.0,69.5367,69.5962,69.5129,69.5545,18600.0
2008-08-29 14:40:00,116.94,116.95,116.9,116.9,16800.0,69.5605,69.5664,69.5367,69.5367,16800.0
2008-08-29 14:45:00,116.91,117.01,116.89,117.0,37000.0,69.5426,69.6021,69.5307,69.5962,37000.0
2008-08-29 14:50:00,116.99,117.02,116.91,116.93,17700.0,69.5902,69.608,69.5426,69.5545,17700.0
2008-08-29 14:55:00,116.93,117.06,116.93,117.0,25900.0,69.5545,69.6318,69.5545,69.5962,25900.0
2008-08-29 15:00:00,117.0,117.01,116.99,116.99,33300.0,69.5962,69.6021,69.5902,69.5902,33300.0
2008-08-29 15:05:00,116.99,117.03,116.99,116.99,39900.0,69.5902,69.614,69.5902,69.5902,39900.0
2008-08-29 15:10:00,117.01,117.13,116.99,117.13,27300.0,69.6021,69.6735,69.5902,69.6735,27300.0
2008-08-29 15:15:00,117.13,117.17,116.95,117.01,25300.0,69.6735,69.6973,69.5664,69.6021,25300.0
2008-08-29 15:20:00,117.0,117.0,116.97,116.97,29800.0,69.5962,69.5962,69.5783,69.5783,29800.0
2008-08-29 15:25:00,116.98,117.0,116.95,116.98,40700.0,69.5843,69.5962,69.5664,69.5843,40700.0
2008-08-29 15:30:00,116.97,117.08,116.95,117.01,30300.0,69.5783,69.6437,69.5664,69.6021,30300.0
2008-08-29 15:35:00,117.01,117.21,116.98,117.02,87500.0,69.6021,69.7211,69.5843,69.608,87500.0
2008-08-29 15:40:00,117.01,117.01,116.67,116.67,49900.0,69.6021,69.6021,69.3999,69.3999,49900.0
2008-08-29 15:45:00,116.68,116.7,116.51,116.55,71700.0,69.4058,69.4177,69.3047,69.3285,71700.0
2008-08-29 15:50:00,116.54,116.68,116.41,116.45,74900.0,69.3225,69.4058,69.2452,69.269,74900.0
2008-08-29 15:55:00,116.45,116.5,116.39,116.5,75100.0,69.269,69.2987,69.2333,69.2987,75100.0
2008-09-02 09:30:00,117.69,117.7,117.01,117.34,73400.0,70.0066,70.0125,69.6021,69.7984,73400.0
2008-09-02 09:35:00,117.35,117.6,117.09,117.21,98000.0,69.8043,69.9531,69.6497,69.7211,98000.0
2008-09-02 09:40:00,117.25,117.6,117.25,117.36,81500.0,69.7449,69.9531,69.7449,69.8103,81500.0
2008-09-02 09:45:00,117.39,118.18,117.35,117.85,79400.0,69.8281,70.2981,69.8043,70.1018,79400.0
2008-09-02 09:50:00,117.89,117.97,117.47,117.49,141300.0,70.1256,70.1731,69.8757,69.8876,141300.0
2008-09-02 09:55:00,117.5,117.97,117.44,117.79,60000.0,69.8936,70.1731,69.8579,70.0661,60000.0
2008-09-02 10:00:00,117.84,118.0,117.59,117.96,75800.0,70.0958,70.191,69.9471,70.1672,75800.0
2008-09-02 10:05:00,117.94,118.04,117.62,117.87,56400.0,70.1553,70.2148,69.965,70.1137,56400.0
2008-09-02 10:10:00,117.85,118.0,117.79,117.9,60100.0,70.1018,70.191,70.0661,70.1315,60100.0
2008-09-02 10:15:00,117.95,118.09,117.84,117.9,58200.0,70.1612,70.2445,70.0958,70.1315,58200.0
2008-09-02 10:20:00,117.92,117.96,117.74,117.79,24500.0,70.1434,70.1672,70.0363,70.0661,24500.0
2008-09-02 10:25:00,117.78,117.83,117.51,117.77,82100.0,70.0601,70.0899,69.8995,70.0542,82100.0
2008-09-02 10:30:00,117.79,117.83,117.61,117.81,26800.0,70.0661,70.0899,69.959,70.078,26800.0
2008-09-02 10:35:00,117.82,117.84,117.49,117.51,70000.0,70.0839,70.0958,69.8876,69.8995,70000.0
2008-09-02 10:40:00,117.52,117.57,117.38,117.42,34300.0,69.9055,69.9352,69.8222,69.846,34300.0
2008-09-02 10:45:00,117.4,117.46,117.19,117.46,25700.0,69.8341,69.8698,69.7092,69.8698,25700.0
2008-09-02 10:50:00,117.48,117.5,117.38,117.41,18900.0,69.8817,69.8936,69.8222,69.84,18900.0
2008-09-02 10:55:00,117.45,117.84,117.41,117.8,46700.0,69.8638,70.0958,69.84,70.072,46700.0
2008-09-02 11:00:00,117.75,117.8,117.61,117.7,29800.0,70.0423,70.072,69.959,70.0125,29800.0
2008-09-02 11:05:00,117.71,117.77,117.42,117.43,21000.0,70.0185,70.0542,69.846,69.8519,21000.0
2008-09-02 11:10:00,117.42,117.73,117.42,117.73,24500.0,69.846,70.0304,69.846,70.0304,24500.0
2008-09-02 11:15:00,117.73,117.74,117.34,117.39,49400.0,70.0304,70.0363,69.7984,69.8281,49400.0
2008-09-02 11:20:00,117.4,117.4,117.25,117.25,27800.0,69.8341,69.8341,69.7449,69.7449,27800.0
2008-09-02 11:25:00,117.27,117.29,116.94,117.18,67200.0,69.7568,69.7687,69.5605,69.7032,67200.0
2008-09-02 11:30:00,117.21,117.32,117.02,117.22,38800.0,69.7211,69.7865,69.608,69.727,38800.0
2008-09-02 11:35:00,117.23,117.32,117.14,117.32,15200.0,69.733,69.7865,69.6794,69.7865,15200.0
2008-09-02 11:40:00,117.31,117.5,117.25,117.31,76300.0,69.7806,69.8936,69.7449,69.7806,76300.0
2008-09-02 11:45:00,117.37,117.43,117.17,117.35,39900.0,69.8162,69.8519,69.6973,69.8043,39900.0
2008-09-02 11:50:00,117.35,117.4,117.16,117.39,39000.0,69.8043,69.8341,69.6913,69.8281,39000.0
2008-09-02 11:55:00,117.42,117.42,117.16,117.18,22700.0,69.846,69.846,69.6913,69.7032,22700.0
2008-09-02 12:00:00,117.18,117.24,117.09,117.24,15800.0,69.7032,69.7389,69.6497,69.7389,15800.0
2008-09-02 12:05:00,117.2,117.43,117.19,117.37,22300.0,69.7151,69.8519,69.7092,69.8162,22300.0
2008-09-02 12:10:00,117.3,117.56,117.29,117.51,36500.0,69.7746,69.9293,69.7687,69.8995,36500.0
2008-09-02 12:15:00,117.53,117.62,117.41,117.46,25600.0,69.9114,69.965,69.84,69.8698,25600.0
2008-09-02 12:20:00,117.42,117.47,117.08,117.14,23200.0,69.846,69.8757,69.6437,69.6794,23200.0
2008-09-02 12:25:00,117.14,117.21,116.86,116.97,40300.0,69.6794,69.7211,69.5129,69.5783,40300.0
2008-09-02 12:30:00,116.98,117.12,116.89,116.89,29900.0,69.5843,69.6675,69.5307,69.5307,29900.0
2008-09-02 12:35:00,116.88,117.09,116.79,117.05,29300.0,69.5248,69.6497,69.4712,69.6259,29300.0
2008-09-02 12:40:00,117.03,117.11,116.88,117.05,23600.0,69.614,69.6616,69.5248,69.6259,23600.0
2008-09-02 12:45:00,117.06,117.18,117.03,117.06,26100.0,69.6318,69.7032,69.614,69.6318,26100.0
2008-09-02 12:50:00,117.07,117.27,117.06,117.25,17000.0,69.6378,69.7568,69.6318,69.7449,17000.0
2008-09-02 12:55:00,117.25,117.35,117.06,117.06,16600.0,69.7449,69.8043,69.6318,69.6318,16600.0
2008-09-02 13:00:00,117.07,117.14,117.04,117.11,11900.0,69.6378,69.6794,69.6199,69.6616,11900.0
2008-09-02 13:05:00,117.1,117.17,117.0,117.13,11800.0,69.6556,69.6973,69.5962,69.6735,11800.0
2008-09-02 13:10:00,117.11,117.17,116.9,116.9,25700.0,69.6616,69.6973,69.5367,69.5367,25700.0
2008-09-02 13:15:00,116.9,117.0,116.78,116.79,20200.0,69.5367,69.5962,69.4653,69.4712,20200.0
2008-09-02 13:20:00,116.77,117.42,116.74,116.86,152300.0,69.4593,69.846,69.4415,69.5129,152300.0
2008-09-02 13:25:00,116.85,116.93,116.68,116.79,23500.0,69.5069,69.5545,69.4058,69.4712,23500.0
2008-09-02 13:30:00,116.82,117.0,116.73,116.96,33900.0,69.4891,69.5962,69.4355,69.5724,33900.0
2008-09-02 13:35:00,116.9,117.0,116.8,117.0,31500.0,69.5367,69.5962,69.4772,69.5962,31500.0
2008-09-02 13:40:00,116.99,117.09,116.78,116.95,20300.0,69.5902,69.6497,69.4653,69.5664,20300.0
2008-09-02 13:45:00,116.9,116.91,116.75,116.75,12600.0,69.5367,69.5426,69.4474,69.4474,12600.0
2008-09-02 13:50:00,116.75,116.77,116.35,116.38,44300.0,69.4474,69.4593,69.2095,69.2274,44300.0
2008-09-02 13:55:00,116.41,116.41,116.25,116.29,38400.0,69.2452,69.2452,69.15,69.1738,38400.0
2008-09-02 14:00:00,116.29,116.39,116.17,116.33,62600.0,69.1738,69.2333,69.1024,69.1976,62600.0
2008-09-02 14:05:00,116.33,116.44,116.29,116.35,39300.0,69.1976,69.263,69.1738,69.2095,39300.0
2008-09-02 14:10:00,116.36,116.44,116.25,116.4,35600.0,69.2155,69.263,69.15,69.2392,35600.0
2008-09-02 14:15:00,116.35,116.4,116.2,116.28,34100.0,69.2095,69.2392,69.1203,69.1679,34100.0
2008-09-02 14:20:00,116.25,116.5,116.2,116.5,26800.0,69.15,69.2987,69.1203,69.2987,26800.0
2008-09-02 14:25:00,116.5,116.62,116.35,116.43,27300.0,69.2987,69.3701,69.2095,69.2571,27300.0
2008-09-02 14:30:00,116.44,116.66,116.43,116.56,17400.0,69.263,69.3939,69.2571,69.3344,17400.0
2008-09-02 14:35:00,116.55,116.66,116.53,116.59,25500.0,69.3285,69.3939,69.3166,69.3523,25500.0
2008-09-02 14:40:00,116.59,116.8,116.59,116.78,25700.0,69.3523,69.4772,69.3523,69.4653,25700.0
2008-09-02 14:45:00,116.76,116.98,116.69,116.94,43100.0,69.4534,69.5843,69.4118,69.5605,43100.0
2008-09-02 14:50:00,116.94,116.97,116.67,116.72,30800.0,69.5605,69.5783,69.3999,69.4296,30800.0
2008-09-02 14:55:00,116.72,116.85,116.58,116.8,37300.0,69.4296,69.5069,69.3463,69.4772,37300.0
2008-09-02 15:00:00,116.78,116.91,116.61,116.69,59000.0,69.4653,69.5426,69.3642,69.4118,59000.0
2008-09-02 15:05:00,116.69,117.1,116.65,117.01,34700.0,69.4118,69.6556,69.388,69.6021,34700.0
2008-09-02 15:10:00,117.02,117.2,117.02,117.13,28300.0,69.608,69.7151,69.608,69.6735,28300.0
2008-09-02 15:15:00,117.14,117.29,116.84,116.95,43100.0,69.6794,69.7687,69.501,69.5664,43100.0
2008-09-02 15:20:00,116.94,117.24,116.93,117.13,51800.0,69.5605,69.7389,69.5545,69.6735,51800.0
2008-09-02 15:25:00,117.13,117.36,117.09,117.27,63800.0,69.6735,69.8103,69.6497,69.7568,63800.0
2008-09-02 15:30:00,117.27,117.33,117.13,117.19,56100.0,69.7568,69.7924,69.6735,69.7092,56100.0
2008-09-02 15:35:00,117.19,117.28,117.02,117.26,39300.0,69.7092,69.7627,69.608,69.7508,39300.0
2008-09-02 15:40:00,117.27,117.3,116.99,117.23,62000.0,69.7568,69.7746,69.5902,69.733,62000.0
2008-09-02 15:45:00,117.18,117.45,117.08,117.39,79700.0,69.7032,69.8638,69.6437,69.8281,79700.0
2008-09-02 15:50:00,117.33,117.48,117.26,117.4,142400.0,69.7924,69.8817,69.7508,69.8341,142400.0
2008-09-02 15:55:00,117.39,117.45,117.23,117.4,131600.0,69.8281,69.8638,69.733,69.8341,131600.0
2008-09-03 09:30:00,117.07,117.82,116.12,117.5,36600.0,69.6378,70.0839,69.0727,69.8936,36600.0
2008-09-03 09:35:00,117.5,117.72,117.28,117.57,26500.0,69.8936,70.0244,69.7627,69.9352,26500.0
2008-09-03 09:40:00,117.55,117.61,117.22,117.41,22500.0,69.9233,69.959,69.727,69.84,22500.0
2008-09-03 09:45:00,117.45,117.48,116.93,117.41,103200.0,69.8638,69.8817,69.5545,69.84,103200.0
2008-09-03 09:50:00,117.52,117.99,117.45,117.78,41800.0,69.9055,70.185,69.8638,70.0601,41800.0
2008-09-03 09:55:00,117.75,118.19,117.62,117.68,32500.0,70.0423,70.304,69.965,70.0006,32500.0
2008-09-03 10:00:00,117.69,117.9,117.44,117.62,23700.0,70.0066,70.1315,69.8579,69.965,23700.0
2008-09-03 10:05:00,117.63,117.78,117.28,117.31,26000.0,69.9709,70.0601,69.7627,69.7806,26000.0
2008-09-03 10:10:00,117.28,117.31,116.85,117.03,25600.0,69.7627,69.7806,69.5069,69.614,25600.0
2008-09-03 10:15:00,117.01,117.21,117.01,117.12,14800.0,69.6021,69.7211,69.6021,69.6675,14800.0
2008-09-03 10:20:00,117.14,117.45,117.07,117.41,21700.0,69.6794,69.8638,69.6378,69.84,21700.0
2008-09-03 10:25:00,117.41,117.41,117.16,117.18,24100.0,69.84,69.84,69.6913,69.7032,24100.0
2008-09-03 10:30:00,117.25,117.27,117.06,117.08,20700.0,69.7449,69.7568,69.6318,69.6437,20700.0
2008-09-03 10:35:00,117.08,117.38,117.08,117.31,25800.0,69.6437,69.8222,69.6437,69.7806,25800.0
2008-09-03 10:40:00,117.33,117.33,117.1,117.1,44700.0,69.7924,69.7924,69.6556,69.6556,44700.0
2008-09-03 10:45:00,117.15,117.22,116.88,116.9,38400.0,69.6854,69.727,69.5248,69.5367,38400.0
2008-09-03 10:50:00,116.89,117.09,116.89,116.93,16400.0,69.5307,69.6497,69.5307,69.5545,16400.0
2008-09-03 10:55:00,116.95,117.06,116.85,116.91,10000.0,69.5664,69.6318,69.5069,69.5426,10000.0
2008-09-03 11:00:00,116.92,117.01,116.92,117.01,15100.0,69.5486,69.6021,69.5486,69.6021,15100.0
2008-09-03 11:05:00,117.01,117.28,117.0,117.05,21000.0,69.6021,69.7627,69.5962,69.6259,21000.0
2008-09-03 11:10:00,117.06,117.06,116.79,116.84,32500.0,69.6318,69.6318,69.4712,69.501,32500.0
2008-09-03 11:15:00,116.85,117.03,116.85,116.93,42900.0,69.5069,69.614,69.5069,69.5545,42900.0
2008-09-03 11:20:00,116.9,117.05,116.8,116.93,26300.0,69.5367,69.6259,69.4772,69.5545,26300.0
2008-09-03 11:25:00,116.97,117.11,116.96,117.04,14900.0,69.5783,69.6616,69.5724,69.6199,14900.0
2008-09-03 11:30:00,117.02,117.1,116.87,116.99,16000.0,69.608,69.6556,69.5188,69.5902,16000.0
2008-09-03 11:35:00,116.99,117.0,116.79,116.83,25600.0,69.5902,69.5962,69.4712,69.495,25600.0
2008-09-03 11:40:00,116.81,116.82,116.38,116.57,37000.0,69.4831,69.4891,69.2274,69.3404,37000.0
2008-09-03 11:45:00,116.61,116.69,116.52,116.67,15700.0,69.3642,69.4118,69.3106,69.3999,15700.0
2008-09-03 11:50:00,116.67,116.72,116.5,116.51,18200.0,69.3999,69.4296,69.2987,69.3047,18200.0
2008-09-03 11:55:00,116.5,116.51,116.02,116.07,26900.0,69.2987,69.3047,69.0132,69.043,26900.0
2008-09-03 12:00:00,116.09,116.09,115.77,115.79,41500.0,69.0548,69.0548,68.8645,68.8764,41500.0
2008-09-03 12:05:00,115.81,115.99,115.78,115.89,37200.0,68.8883,68.9954,68.8704,68.9359,37200.0
2008-09-03 12:10:00,115.81,116.01,115.75,116.0,16800.0,68.8883,69.0073,68.8526,69.0013,16800.0
2008-09-03 12:15:00,116.01,116.01,115.81,115.89,11200.0,69.0073,69.0073,68.8883,68.9359,11200.0
2008-09-03 12:20:00,115.87,116.06,115.78,116.06,11300.0,68.924,69.037,68.8704,69.037,11300.0
2008-09-03 12:25:00,116.03,116.18,115.97,116.14,15000.0,69.0192,69.1084,68.9835,69.0846,15000.0
2008-09-03 12:30:00,116.14,116.15,115.95,116.04,9500.0,69.0846,69.0905,68.9716,69.0251,9500.0
2008-09-03 12:35:00,116.04,116.27,116.04,116.16,9600.0,69.0251,69.1619,69.0251,69.0965,9600.0
2008-09-03 12:40:00,116.18,116.24,115.9,116.1,16200.0,69.1084,69.1441,68.9418,69.0608,16200.0
2008-09-03 12:45:00,116.12,116.13,116.05,116.05,3600.0,69.0727,69.0786,69.0311,69.0311,3600.0
2008-09-03 12:50:00,116.06,116.15,116.05,116.13,6000.0,69.037,69.0905,69.0311,69.0786,6000.0
2008-09-03 12:55:00,116.1,116.1,115.93,116.02,33600.0,69.0608,69.0608,68.9597,69.0132,33600.0
2008-09-03 13:00:00,116.0,116.01,115.75,115.9,21000.0,69.0013,69.0073,68.8526,68.9418,21000.0
2008-09-03 13:05:00,115.91,116.07,115.86,115.93,30600.0,68.9478,69.043,68.918,68.9597,30600.0
2008-09-03 13:10:00,115.93,116.0,115.83,115.92,32100.0,68.9597,69.0013,68.9002,68.9537,32100.0
2008-09-03 13:15:00,115.92,115.92,115.74,115.84,50200.0,68.9537,68.9537,68.8467,68.9061,50200.0
2008-09-03 13:20:00,115.84,116.0,115.79,115.98,17700.0,68.9061,69.0013,68.8764,68.9894,17700.0
2008-09-03 13:25:00,115.94,116.03,115.88,115.98,9600.0,68.9656,69.0192,68.9299,68.9894,9600.0
2008-09-03 13:30:00,116.0,116.03,115.82,115.9,11200.0,69.0013,69.0192,68.8942,68.9418,11200.0
2008-09-03 13:35:00,115.9,115.94,115.71,115.74,17000.0,68.9418,68.9656,68.8288,68.8467,17000.0
2008-09-03 13:40:00,115.75,115.83,115.74,115.82,38200.0,68.8526,68.9002,68.8467,68.8942,38200.0
2008-09-03 13:45:00,115.81,116.1,115.79,116.1,27100.0,68.8883,69.0608,68.8764,69.0608,27100.0
2008-09-03 13:50:00,116.09,116.24,116.05,116.2,8800.0,69.0548,69.1441,69.0311,69.1203,8800.0
2008-09-03 13:55:00,116.16,116.25,116.14,116.25,4700.0,69.0965,69.15,69.0846,69.15,4700.0
2008-09-03 14:00:00,116.22,116.3,115.75,116.27,47400.0,69.1322,69.1798,68.8526,69.1619,47400.0
2008-09-03 14:05:00,116.26,116.26,115.96,116.02,14100.0,69.156,69.156,68.9775,69.0132,14100.0
2008-09-03 14:10:00,116.0,116.02,115.69,115.81,14400.0,69.0013,69.0132,68.8169,68.8883,14400.0
2008-09-03 14:15:00,115.8,116.07,115.78,115.93,13600.0,68.8823,69.043,68.8704,68.9597,13600.0
2008-09-03 14:20:00,115.93,115.96,115.66,115.72,17100.0,68.9597,68.9775,68.7991,68.8348,17100.0
2008-09-03 14:25:00,115.67,115.92,115.67,115.88,26100.0,68.805,68.9537,68.805,68.9299,26100.0
2008-09-03 14:30:00,115.85,116.07,115.79,116.04,10200.0,68.9121,69.043,68.8764,69.0251,10200.0
2008-09-03 14:35:00,116.03,116.1,115.95,116.1,17200.0,69.0192,69.0608,68.9716,69.0608,17200.0
2008-09-03 14:40:00,116.09,116.13,116.01,116.11,19200.0,69.0548,69.0786,69.0073,69.0667,19200.0
2008-09-03 14:45:00,116.12,116.19,116.01,116.01,17700.0,69.0727,69.1143,69.0073,69.0073,17700.0
2008-09-03 14:50:00,115.95,115.99,115.76,115.76,15400.0,68.9716,68.9954,68.8585,68.8585,15400.0
2008-09-03 14:55:00,115.76,115.96,115.76,115.91,20400.0,68.8585,68.9775,68.8585,68.9478,20400.0
2008-09-03 15:00:00,115.92,116.17,115.92,116.07,21300.0,68.9537,69.1024,68.9537,69.043,21300.0
2008-09-03 15:05:00,116.07,116.1,115.85,115.87,18000.0,69.043,69.0608,68.9121,68.924,18000.0
2008-09-03 15:10:00,115.87,116.14,115.75,116.01,31300.0,68.924,69.0846,68.8526,69.0073,31300.0
2008-09-03 15:15:00,116.01,116.07,115.85,116.04,26200.0,69.0073,69.043,68.9121,69.0251,26200.0
2008-09-03 15:20:00,116.0,116.34,115.98,116.19,31100.0,69.0013,69.2036,68.9894,69.1143,31100.0
2008-09-03 15:25:00,116.19,116.32,116.08,116.08,30200.0,69.1143,69.1917,69.0489,69.0489,30200.0
2008-09-03 15:30:00,116.08,116.08,115.86,116.05,19400.0,69.0489,69.0489,68.918,69.0311,19400.0
2008-09-03 15:35:00,116.05,116.46,116.01,116.32,43900.0,69.0311,69.2749,69.0073,69.1917,43900.0
2008-09-03 15:40:00,116.32,116.56,116.31,116.47,61200.0,69.1917,69.3344,69.1857,69.2809,61200.0
2008-09-03 15:45:00,116.46,116.56,116.43,116.45,86200.0,69.2749,69.3344,69.2571,69.269,86200.0
2008-09-03 15:50:00,116.45,116.6,116.44,116.55,98300.0,69.269,69.3582,69.263,69.3285,98300.0
2008-09-03 15:55:00,116.56,116.6,116.44,116.5,99500.0,69.3344,69.3582,69.263,69.2987,99500.0
2008-09-04 09:30:00,115.81,116.0,114.72,115.14,28100.0,68.8883,69.0013,68.2399,68.4897,28100.0
2008-09-04 09:35:00,115.15,115.49,115.11,115.42,16800.0,68.4957,68.6979,68.4719,68.6563,16800.0
2008-09-04 09:40:00,115.41,115.54,115.14,115.33,19600.0,68.6504,68.7277,68.4897,68.6028,19600.0
2008-09-04 09:45:00,115.34,115.34,114.6,114.66,27500.0,68.6087,68.6087,68.1685,68.2042,27500.0
2008-09-04 09:50:00,114.7,114.97,114.57,114.78,46700.0,68.228,68.3886,68.1507,68.2756,46700.0
2008-09-04 09:55:00,114.74,114.93,114.65,114.92,43600.0,68.2518,68.3648,68.1983,68.3589,43600.0
2008-09-04 10:00:00,114.98,115.5,114.68,115.31,52000.0,68.3946,68.7039,68.2161,68.5909,52000.0
2008-09-04 10:05:00,115.34,115.58,115.0,115.58,41800.0,68.6087,68.7515,68.4065,68.7515,41800.0
2008-09-04 10:10:00,115.6,115.6,115.41,115.47,34100.0,68.7634,68.7634,68.6504,68.686,34100.0
2008-09-04 10:15:00,115.48,115.55,115.38,115.44,18600.0,68.692,68.7336,68.6325,68.6682,18600.0
2008-09-04 10:20:00,115.46,115.65,115.23,115.31,24500.0,68.6801,68.7931,68.5433,68.5909,24500.0
2008-09-04 10:25:00,115.31,115.53,115.3,115.42,20800.0,68.5909,68.7217,68.5849,68.6563,20800.0
2008-09-04 10:30:00,115.42,115.46,114.59,114.63,25900.0,68.6563,68.6801,68.1626,68.1864,25900.0
2008-09-04 10:35:00,114.66,114.78,114.41,114.44,26800.0,68.2042,68.2756,68.0555,68.0734,26800.0
2008-09-04 10:40:00,114.44,114.49,114.0,114.17,41800.0,68.0734,68.1031,67.8116,67.9128,41800.0
2008-09-04 10:45:00,114.22,114.43,114.04,114.06,18900.0,67.9425,68.0674,67.8354,67.8473,18900.0
2008-09-04 10:50:00,114.04,114.43,114.0,114.03,19300.0,67.8354,68.0674,67.8116,67.8295,19300.0
2008-09-04 10:55:00,114.05,114.47,113.94,114.47,19300.0,67.8414,68.0912,67.7759,68.0912,19300.0
2008-09-04 11:00:00,114.43,114.45,114.2,114.26,39100.0,68.0674,68.0793,67.9306,67.9663,39100.0
2008-09-04 11:05:00,114.32,114.38,114.17,114.21,33800.0,68.002,68.0377,67.9128,67.9365,33800.0
2008-09-04 11:10:00,114.22,114.22,113.82,113.86,47300.0,67.9425,67.9425,67.7046,67.7284,47300.0
2008-09-04 11:15:00,113.84,113.95,113.73,113.95,25900.0,67.7165,67.7819,67.651,67.7819,25900.0
2008-09-04 11:20:00,113.9,113.98,113.61,113.71,35600.0,67.7521,67.7997,67.5796,67.6391,35600.0
2008-09-04 11:25:00,113.69,114.0,113.68,113.99,21300.0,67.6272,67.8116,67.6213,67.8057,21300.0
2008-09-04 11:30:00,113.98,114.04,113.73,113.9,20100.0,67.7997,67.8354,67.651,67.7521,20100.0
2008-09-04 11:35:00,113.84,114.06,113.84,114.06,17100.0,67.7165,67.8473,67.7165,67.8473,17100.0
2008-09-04 11:40:00,114.06,114.09,113.93,114.08,17600.0,67.8473,67.8652,67.77,67.8592,17600.0
2008-09-04 11:45:00,114.08,114.13,113.9,114.13,18900.0,67.8592,67.889,67.7521,67.889,18900.0
2008-09-04 11:50:00,114.1,114.39,114.1,114.39,14400.0,67.8711,68.0436,67.8711,68.0436,14400.0
2008-09-04 11:55:00,114.39,114.4,114.09,114.09,14200.0,68.0436,68.0496,67.8652,67.8652,14200.0
2008-09-04 12:00:00,114.08,114.18,113.95,114.08,8800.0,67.8592,67.9187,67.7819,67.8592,8800.0
2008-09-04 12:05:00,114.09,114.13,113.92,114.0,9700.0,67.8652,67.889,67.764,67.8116,9700.0
2008-09-04 12:10:00,113.98,114.0,113.64,113.89,19400.0,67.7997,67.8116,67.5975,67.7462,19400.0
2008-09-04 12:15:00,113.89,114.08,113.78,113.78,13000.0,67.7462,67.8592,67.6808,67.6808,13000.0
2008-09-04 12:20:00,113.79,113.84,113.6,113.64,24100.0,67.6867,67.7165,67.5737,67.5975,24100.0
2008-09-04 12:25:00,113.64,113.68,113.2,113.2,54900.0,67.5975,67.6213,67.3358,67.3358,54900.0
2008-09-04 12:30:00,113.2,113.28,113.0,113.2,34200.0,67.3358,67.3833,67.2168,67.3358,34200.0
2008-09-04 12:35:00,113.19,113.44,113.19,113.44,11600.0,67.3298,67.4785,67.3298,67.4785,11600.0
2008-09-04 12:40:00,113.44,113.46,113.31,113.32,10200.0,67.4785,67.4904,67.4012,67.4071,10200.0
2008-09-04 12:45:00,113.31,113.33,113.0,113.13,11800.0,67.4012,67.4131,67.2168,67.2941,11800.0
2008-09-04 12:50:00,113.19,113.39,113.1,113.21,14500.0,67.3298,67.4488,67.2763,67.3417,14500.0
2008-09-04 12:55:00,113.2,113.27,113.16,113.22,11200.0,67.3358,67.3774,67.312,67.3477,11200.0
2008-09-04 13:00:00,113.22,113.26,113.07,113.18,9700.0,67.3477,67.3715,67.2584,67.3239,9700.0
2008-09-04 13:05:00,113.17,113.19,113.0,113.17,15000.0,67.3179,67.3298,67.2168,67.3179,15000.0
2008-09-04 13:10:00,113.15,113.41,113.15,113.32,12600.0,67.306,67.4607,67.306,67.4071,12600.0
2008-09-04 13:15:00,113.36,113.55,113.35,113.55,10300.0,67.4309,67.544,67.425,67.544,10300.0
2008-09-04 13:20:00,113.54,113.58,113.34,113.35,20400.0,67.538,67.5618,67.419,67.425,20400.0
2008-09-04 13:25:00,113.37,113.48,113.33,113.41,20600.0,67.4369,67.5023,67.4131,67.4607,20600.0
2008-09-04 13:30:00,113.44,113.44,113.0,113.0,41800.0,67.4785,67.4785,67.2168,67.2168,41800.0
2008-09-04 13:35:00,113.07,113.2,113.05,113.15,18500.0,67.2584,67.3358,67.2465,67.306,18500.0
2008-09-04 13:40:00,113.19,113.26,113.03,113.21,15300.0,67.3298,67.3715,67.2346,67.3417,15300.0
2008-09-04 13:45:00,113.21,113.28,113.15,113.22,13100.0,67.3417,67.3833,67.306,67.3477,13100.0
2008-09-04 13:50:00,113.2,113.47,113.2,113.44,13800.0,67.3358,67.4964,67.3358,67.4785,13800.0
2008-09-04 13:55:00,113.4,113.44,113.29,113.42,12700.0,67.4547,67.4785,67.3893,67.4666,12700.0
2008-09-04 14:00:00,113.4,113.42,113.3,113.42,15700.0,67.4547,67.4666,67.3952,67.4666,15700.0
2008-09-04 14:05:00,113.39,113.41,113.2,113.21,24600.0,67.4488,67.4607,67.3358,67.3417,24600.0
2008-09-04 14:10:00,113.25,113.29,112.95,113.21,48400.0,67.3655,67.3893,67.1871,67.3417,48400.0
2008-09-04 14:15:00,113.17,113.41,113.16,113.38,41300.0,67.3179,67.4607,67.312,67.4428,41300.0
2008-09-04 14:20:00,113.39,113.54,113.34,113.5,48400.0,67.4488,67.538,67.419,67.5142,48400.0
2008-09-04 14:25:00,113.51,113.87,113.47,113.73,68600.0,67.5202,67.7343,67.4964,67.651,68600.0
2008-09-04 14:30:00,113.75,113.76,113.51,113.54,34100.0,67.6629,67.6689,67.5202,67.538,34100.0
2008-09-04 14:35:00,113.54,113.78,113.51,113.78,51400.0,67.538,67.6808,67.5202,67.6808,51400.0
2008-09-04 14:40:00,113.78,113.97,113.76,113.92,27200.0,67.6808,67.7938,67.6689,67.764,27200.0
2008-09-04 14:45:00,113.89,113.91,113.67,113.83,21100.0,67.7462,67.7581,67.6153,67.7105,21100.0
2008-09-04 14:50:00,113.79,113.9,113.62,113.62,12700.0,67.6867,67.7521,67.5856,67.5856,12700.0
2008-09-04 14:55:00,113.63,113.96,113.56,113.96,19300.0,67.5915,67.7878,67.5499,67.7878,19300.0
2008-09-04 15:00:00,113.99,114.0,113.83,113.89,35200.0,67.8057,67.8116,67.7105,67.7462,35200.0
2008-09-04 15:05:00,113.92,114.0,113.85,113.89,35500.0,67.764,67.8116,67.7224,67.7462,35500.0
2008-09-04 15:10:00,113.88,114.01,113.86,113.91,61100.0,67.7403,67.8176,67.7284,67.7581,61100.0
2008-09-04 15:15:00,113.86,114.03,113.83,113.83,31900.0,67.7284,67.8295,67.7105,67.7105,31900.0
2008-09-04 15:20:00,113.89,113.92,113.64,113.67,104400.0,67.7462,67.764,67.5975,67.6153,104400.0
2008-09-04 15:25:00,113.66,113.88,113.65,113.73,22700.0,67.6094,67.7403,67.6034,67.651,22700.0
2008-09-04 15:30:00,113.73,113.89,113.6,113.86,32900.0,67.651,67.7462,67.5737,67.7284,32900.0
2008-09-04 15:35:00,113.86,113.89,113.72,113.8,59100.0,67.7284,67.7462,67.6451,67.6927,59100.0
2008-09-04 15:40:00,113.78,113.85,113.47,113.8,105500.0,67.6808,67.7224,67.4964,67.6927,105500.0
2008-09-04 15:45:00,113.84,113.93,113.66,113.86,112200.0,67.7165,67.77,67.6094,67.7284,112200.0
2008-09-04 15:50:00,113.86,114.0,113.82,113.9,83500.0,67.7284,67.8116,67.7046,67.7521,83500.0
2008-09-04 15:55:00,113.9,114.0,113.73,113.85,144200.0,67.7521,67.8116,67.651,67.7224,144200.0
2008-09-05 09:30:00,112.88,113.47,112.52,113.1,59900.0,67.1454,67.4964,66.9313,67.2763,59900.0
2008-09-05 09:35:00,113.14,113.73,113.05,113.29,35200.0,67.3001,67.651,67.2465,67.3893,35200.0
2008-09-05 09:40:00,113.28,113.84,112.91,113.24,35000.0,67.3833,67.7165,67.1633,67.3596,35000.0
2008-09-05 09:45:00,113.27,113.63,113.07,113.07,28800.0,67.3774,67.5915,67.2584,67.2584,28800.0
2008-09-05 09:50:00,113.14,113.33,112.92,113.21,36900.0,67.3001,67.4131,67.1692,67.3417,36900.0
2008-09-05 09:55:00,113.15,113.3,112.9,113.16,36900.0,67.306,67.3952,67.1573,67.312,36900.0
2008-09-05 10:00:00,113.17,113.76,113.05,113.72,25800.0,67.3179,67.6689,67.2465,67.6451,25800.0
2008-09-05 10:05:00,113.77,113.84,113.38,113.54,22500.0,67.6748,67.7165,67.4428,67.538,22500.0
2008-09-05 10:10:00,113.52,113.52,113.0,113.0,39800.0,67.5261,67.5261,67.2168,67.2168,39800.0
2008-09-05 10:15:00,113.0,113.08,112.89,113.0,36500.0,67.2168,67.2644,67.1514,67.2168,36500.0
2008-09-05 10:20:00,113.04,113.25,112.89,112.99,31900.0,67.2406,67.3655,67.1514,67.2108,31900.0
2008-09-05 10:25:00,112.99,113.13,112.91,113.04,22000.0,67.2108,67.2941,67.1633,67.2406,22000.0
2008-09-05 10:30:00,113.02,113.06,112.89,113.03,41000.0,67.2287,67.2525,67.1514,67.2346,41000.0
2008-09-05 10:35:00,113.01,113.33,113.0,113.27,18600.0,67.2227,67.4131,67.2168,67.3774,18600.0
2008-09-05 10:40:00,113.27,113.3,113.0,113.14,14600.0,67.3774,67.3952,67.2168,67.3001,14600.0
2008-09-05 10:45:00,113.14,113.25,113.0,113.0,13700.0,67.3001,67.3655,67.2168,67.2168,13700.0
2008-09-05 10:50:00,113.04,113.21,112.99,113.06,26100.0,67.2406,67.3417,67.2108,67.2525,26100.0
2008-09-05 10:55:00,113.13,113.25,113.0,113.25,24100.0,67.2941,67.3655,67.2168,67.3655,24100.0
2008-09-05 11:00:00,113.3,113.3,113.02,113.14,16300.0,67.3952,67.3952,67.2287,67.3001,16300.0
2008-09-05 11:05:00,113.26,113.53,113.22,113.37,15100.0,67.3715,67.5321,67.3477,67.4369,15100.0
2008-09-05 11:10:00,113.38,113.56,113.21,113.56,18500.0,67.4428,67.5499,67.3417,67.5499,18500.0
2008-09-05 11:15:00,113.52,113.7,113.41,113.47,10800.0,67.5261,67.6332,67.4607,67.4964,10800.0
2008-09-05 11:20:00,113.48,113.77,113.46,113.69,16600.0,67.5023,67.6748,67.4904,67.6272,16600.0
2008-09-05 11:25:00,113.69,114.06,113.69,113.9,23100.0,67.6272,67.8473,67.6272,67.7521,23100.0
2008-09-05 11:30:00,113.87,113.89,113.77,113.83,7000.0,67.7343,67.7462,67.6748,67.7105,7000.0
2008-09-05 11:35:00,113.82,114.0,113.62,113.78,13700.0,67.7046,67.8116,67.5856,67.6808,13700.0
2008-09-05 11:40:00,113.87,114.0,113.8,113.89,17200.0,67.7343,67.8116,67.6927,67.7462,17200.0
2008-09-05 11:45:00,113.92,114.0,113.89,114.0,11500.0,67.764,67.8116,67.7462,67.8116,11500.0
2008-09-05 11:50:00,114.0,114.3,113.96,114.03,57300.0,67.8116,67.9901,67.7878,67.8295,57300.0
2008-09-05 11:55:00,114.03,114.2,113.92,114.12,38800.0,67.8295,67.9306,67.764,67.883,38800.0
2008-09-05 12:00:00,114.13,114.43,114.12,114.22,30200.0,67.889,68.0674,67.883,67.9425,30200.0
2008-09-05 12:05:00,114.27,114.5,114.26,114.26,25200.0,67.9722,68.1091,67.9663,67.9663,25200.0
2008-09-05 12:10:00,114.26,114.45,114.2,114.41,16600.0,67.9663,68.0793,67.9306,68.0555,16600.0
2008-09-05 12:15:00,114.41,114.64,114.31,114.54,48500.0,68.0555,68.1923,67.996,68.1328,48500.0
2008-09-05 12:20:00,114.53,114.62,114.41,114.57,56600.0,68.1269,68.1804,68.0555,68.1507,56600.0
2008-09-05 12:25:00,114.6,114.96,114.53,114.9,20800.0,68.1685,68.3827,68.1269,68.347,20800.0
2008-09-05 12:30:00,114.89,114.93,114.35,114.4,36200.0,68.341,68.3648,68.0198,68.0496,36200.0
2008-09-05 12:35:00,114.4,114.45,114.3,114.3,21700.0,68.0496,68.0793,67.9901,67.9901,21700.0
2008-09-05 12:40:00,114.33,114.35,114.16,114.21,16900.0,68.0079,68.0198,67.9068,67.9365,16900.0
2008-09-05 12:45:00,114.25,114.32,114.03,114.03,12600.0,67.9603,68.002,67.8295,67.8295,12600.0
2008-09-05 12:50:00,114.05,114.21,113.82,114.11,14800.0,67.8414,67.9365,67.7046,67.8771,14800.0
2008-09-05 12:55:00,114.1,114.21,113.87,114.14,23500.0,67.8711,67.9365,67.7343,67.8949,23500.0
2008-09-05 13:00:00,114.15,114.31,114.07,114.28,31400.0,67.9009,67.996,67.8533,67.9782,31400.0
2008-09-05 13:05:00,114.3,114.62,114.3,114.49,48600.0,67.9901,68.1804,67.9901,68.1031,48600.0
2008-09-05 13:10:00,114.48,114.55,114.44,114.51,20500.0,68.0972,68.1388,68.0734,68.115,20500.0
2008-09-05 13:15:00,114.51,114.76,114.49,114.54,34000.0,68.115,68.2637,68.1031,68.1328,34000.0
2008-09-05 13:20:00,114.51,114.65,114.46,114.65,24400.0,68.115,68.1983,68.0853,68.1983,24400.0
2008-09-05 13:25:00,114.66,114.88,114.6,114.72,37700.0,68.2042,68.3351,68.1685,68.2399,37700.0
2008-09-05 13:30:00,114.74,114.98,114.74,114.89,27800.0,68.2518,68.3946,68.2518,68.341,27800.0
2008-09-05 13:35:00,114.88,114.91,114.67,114.86,48300.0,68.3351,68.3529,68.2102,68.3232,48300.0
2008-09-05 13:40:00,114.86,115.06,114.76,115.0,61100.0,68.3232,68.4422,68.2637,68.4065,61100.0
2008-09-05 13:45:00,115.0,115.25,114.95,115.19,44400.0,68.4065,68.5552,68.3767,68.5195,44400.0
2008-09-05 13:50:00,115.18,115.52,115.18,115.23,73200.0,68.5135,68.7158,68.5135,68.5433,73200.0
2008-09-05 13:55:00,115.24,115.35,115.2,115.34,30100.0,68.5492,68.6147,68.5254,68.6087,30100.0
2008-09-05 14:00:00,115.31,115.32,115.01,115.17,32500.0,68.5909,68.5968,68.4124,68.5076,32500.0
2008-09-05 14:05:00,115.23,115.33,115.12,115.24,50300.0,68.5433,68.6028,68.4779,68.5492,50300.0
2008-09-05 14:10:00,115.25,115.25,114.93,115.07,37400.0,68.5552,68.5552,68.3648,68.4481,37400.0
2008-09-05 14:15:00,115.07,115.08,114.9,114.96,46800.0,68.4481,68.4541,68.347,68.3827,46800.0
2008-09-05 14:20:00,114.95,115.21,114.91,115.13,66000.0,68.3767,68.5314,68.3529,68.4838,66000.0
2008-09-05 14:25:00,115.13,115.19,115.02,115.08,32000.0,68.4838,68.5195,68.4184,68.4541,32000.0
2008-09-05 14:30:00,115.11,115.16,114.97,115.01,28300.0,68.4719,68.5016,68.3886,68.4124,28300.0
2008-09-05 14:35:00,114.99,115.29,114.95,115.13,37100.0,68.4005,68.579,68.3767,68.4838,37100.0
2008-09-05 14:40:00,115.11,115.63,115.1,115.62,56000.0,68.4719,68.7812,68.466,68.7753,56000.0
2008-09-05 14:45:00,115.62,115.82,115.58,115.8,50700.0,68.7753,68.8942,68.7515,68.8823,50700.0
2008-09-05 14:50:00,115.79,115.84,115.45,115.5,53200.0,68.8764,68.9061,68.6741,68.7039,53200.0
2008-09-05 14:55:00,115.52,115.84,115.5,115.79,68100.0,68.7158,68.9061,68.7039,68.8764,68100.0
2008-09-05 15:00:00,115.78,115.79,115.58,115.68,56700.0,68.8704,68.8764,68.7515,68.811,56700.0
2008-09-05 15:05:00,115.69,115.89,115.69,115.88,60300.0,68.8169,68.9359,68.8169,68.9299,60300.0
2008-09-05 15:10:00,115.88,116.26,115.78,116.05,87800.0,68.9299,69.156,68.8704,69.0311,87800.0
2008-09-05 15:15:00,116.05,116.34,115.96,116.3,36300.0,69.0311,69.2036,68.9775,69.1798,36300.0
2008-09-05 15:20:00,116.27,116.29,115.87,115.97,91100.0,69.1619,69.1738,68.924,68.9835,91100.0
2008-09-05 15:25:00,115.95,116.05,115.88,115.99,65000.0,68.9716,69.0311,68.9299,68.9954,65000.0
2008-09-05 15:30:00,115.99,116.02,115.87,115.9,45700.0,68.9954,69.0132,68.924,68.9418,45700.0
2008-09-05 15:35:00,115.91,116.02,115.82,115.84,61700.0,68.9478,69.0132,68.8942,68.9061,61700.0
2008-09-05 15:40:00,115.83,115.83,115.62,115.75,153600.0,68.9002,68.9002,68.7753,68.8526,153600.0
2008-09-05 15:45:00,115.74,115.78,115.52,115.6,108800.0,68.8467,68.8704,68.7158,68.7634,108800.0
2008-09-05 15:50:00,115.6,115.92,115.6,115.75,122500.0,68.7634,68.9537,68.7634,68.8526,122500.0
2008-09-05 15:55:00,115.75,115.95,115.67,115.72,172200.0,68.8526,68.9716,68.805,68.8348,172200.0
2008-09-08 09:30:00,118.01,119.95,117.08,117.14,93100.0,70.1969,71.3509,69.6437,69.6794,93100.0
2008-09-08 09:35:00,117.08,117.15,115.55,115.88,71400.0,69.6437,69.6854,68.7336,68.9299,71400.0
2008-09-08 09:40:00,115.84,116.63,115.56,116.5,69400.0,68.9061,69.3761,68.7396,69.2987,69400.0
2008-09-08 09:45:00,116.5,116.62,116.15,116.26,74400.0,69.2987,69.3701,69.0905,69.156,74400.0
2008-09-08 09:50:00,116.26,116.49,116.01,116.31,45100.0,69.156,69.2928,69.0073,69.1857,45100.0
2008-09-08 09:55:00,116.31,116.55,116.25,116.5,45800.0,69.1857,69.3285,69.15,69.2987,45800.0
2008-09-08 10:00:00,116.5,116.55,116.27,116.44,41100.0,69.2987,69.3285,69.1619,69.263,41100.0
2008-09-08 10:05:00,116.44,116.98,116.44,116.88,33000.0,69.263,69.5843,69.263,69.5248,33000.0
2008-09-08 10:10:00,116.93,117.04,116.56,116.58,61400.0,69.5545,69.6199,69.3344,69.3463,61400.0
2008-09-08 10:15:00,116.58,117.02,116.54,117.0,53500.0,69.3463,69.608,69.3225,69.5962,53500.0
2008-09-08 10:20:00,117.02,117.56,117.02,117.56,32700.0,69.608,69.9293,69.608,69.9293,32700.0
2008-09-08 10:25:00,117.56,117.76,117.51,117.69,41600.0,69.9293,70.0482,69.8995,70.0066,41600.0
2008-09-08 10:30:00,117.69,117.91,117.63,117.82,53600.0,70.0066,70.1375,69.9709,70.0839,53600.0
2008-09-08 10:35:00,117.84,117.96,117.83,117.94,29500.0,70.0958,70.1672,70.0899,70.1553,29500.0
2008-09-08 10:40:00,117.94,117.99,117.79,117.79,43700.0,70.1553,70.185,70.0661,70.0661,43700.0
2008-09-08 10:45:00,117.8,117.88,117.65,117.79,22900.0,70.072,70.1196,69.9828,70.0661,22900.0
2008-09-08 10:50:00,117.81,117.81,117.18,117.19,26600.0,70.078,70.078,69.7032,69.7092,26600.0
2008-09-08 10:55:00,117.19,117.2,116.61,116.61,69400.0,69.7092,69.7151,69.3642,69.3642,69400.0
2008-09-08 11:00:00,116.63,116.68,115.91,116.6,76700.0,69.3761,69.4058,68.9478,69.3582,76700.0
2008-09-08 11:05:00,116.66,117.24,116.6,117.15,39400.0,69.3939,69.7389,69.3582,69.6854,39400.0
2008-09-08 11:10:00,117.16,117.55,117.05,117.49,36600.0,69.6913,69.9233,69.6259,69.8876,36600.0
2008-09-08 11:15:00,117.49,117.57,117.3,117.44,29000.0,69.8876,69.9352,69.7746,69.8579,29000.0
2008-09-08 11:20:00,117.39,117.58,117.29,117.58,24800.0,69.8281,69.9412,69.7687,69.9412,24800.0
2008-09-08 11:25:00,117.58,117.58,117.23,117.23,34100.0,69.9412,69.9412,69.733,69.733,34100.0
2008-09-08 11:30:00,117.22,117.35,117.15,117.21,28000.0,69.727,69.8043,69.6854,69.7211,28000.0
2008-09-08 11:35:00,117.24,117.43,117.05,117.05,25600.0,69.7389,69.8519,69.6259,69.6259,25600.0
2008-09-08 11:40:00,117.09,117.24,116.89,116.9,41700.0,69.6497,69.7389,69.5307,69.5367,41700.0
2008-09-08 11:45:00,116.96,117.0,116.83,117.0,32700.0,69.5724,69.5962,69.495,69.5962,32700.0
2008-09-08 11:50:00,117.0,117.0,116.84,116.95,44900.0,69.5962,69.5962,69.501,69.5664,44900.0
2008-09-08 11:55:00,116.96,117.02,116.66,116.93,43800.0,69.5724,69.608,69.3939,69.5545,43800.0
2008-09-08 12:00:00,116.92,117.0,116.78,116.78,40300.0,69.5486,69.5962,69.4653,69.4653,40300.0
2008-09-08 12:05:00,116.79,116.84,116.53,116.63,31200.0,69.4712,69.501,69.3166,69.3761,31200.0
2008-09-08 12:10:00,116.63,116.72,116.46,116.68,59900.0,69.3761,69.4296,69.2749,69.4058,59900.0
2008-09-08 12:15:00,116.68,116.9,116.58,116.9,19500.0,69.4058,69.5367,69.3463,69.5367,19500.0
2008-09-08 12:20:00,116.92,116.95,116.55,116.55,19500.0,69.5486,69.5664,69.3285,69.3285,19500.0
2008-09-08 12:25:00,116.55,116.99,116.55,116.87,17600.0,69.3285,69.5902,69.3285,69.5188,17600.0
2008-09-08 12:30:00,116.87,117.09,116.75,116.94,41300.0,69.5188,69.6497,69.4474,69.5605,41300.0
2008-09-08 12:35:00,116.97,117.0,116.72,116.82,16800.0,69.5783,69.5962,69.4296,69.4891,16800.0
2008-09-08 12:40:00,116.87,116.98,116.83,116.84,28100.0,69.5188,69.5843,69.495,69.501,28100.0
2008-09-08 12:45:00,116.84,116.84,116.57,116.63,31600.0,69.501,69.501,69.3404,69.3761,31600.0
2008-09-08 12:50:00,116.63,116.7,116.48,116.69,39000.0,69.3761,69.4177,69.2868,69.4118,39000.0
2008-09-08 12:55:00,116.73,116.8,116.71,116.77,31700.0,69.4355,69.4772,69.4236,69.4593,31700.0
2008-09-08 13:00:00,116.77,116.8,116.54,116.62,25000.0,69.4593,69.4772,69.3225,69.3701,25000.0
2008-09-08 13:05:00,116.62,116.71,116.55,116.55,27500.0,69.3701,69.4236,69.3285,69.3285,27500.0
2008-09-08 13:10:00,116.56,116.84,116.53,116.8,33900.0,69.3344,69.501,69.3166,69.4772,33900.0
2008-09-08 13:15:00,116.78,116.8,116.68,116.8,20000.0,69.4653,69.4772,69.4058,69.4772,20000.0
2008-09-08 13:20:00,116.79,116.8,116.66,116.79,19300.0,69.4712,69.4772,69.3939,69.4712,19300.0
2008-09-08 13:25:00,116.79,116.8,116.62,116.69,16300.0,69.4712,69.4772,69.3701,69.4118,16300.0
2008-09-08 13:30:00,116.63,116.8,116.56,116.8,22800.0,69.3761,69.4772,69.3344,69.4772,22800.0
2008-09-08 13:35:00,116.75,116.94,116.75,116.83,31300.0,69.4474,69.5605,69.4474,69.495,31300.0
2008-09-08 13:40:00,116.85,116.95,116.63,116.95,17000.0,69.5069,69.5664,69.3761,69.5664,17000.0
2008-09-08 13:45:00,116.95,117.04,116.79,116.83,21400.0,69.5664,69.6199,69.4712,69.495,21400.0
2008-09-08 13:50:00,116.82,116.82,116.56,116.59,20600.0,69.4891,69.4891,69.3344,69.3523,20600.0
2008-09-08 13:55:00,116.61,116.7,116.54,116.62,17500.0,69.3642,69.4177,69.3225,69.3701,17500.0
2008-09-08 14:00:00,116.65,117.0,116.42,116.81,40100.0,69.388,69.5962,69.2511,69.4831,40100.0
2008-09-08 14:05:00,116.81,116.86,116.63,116.79,15800.0,69.4831,69.5129,69.3761,69.4712,15800.0
2008-09-08 14:10:00,116.82,117.02,116.68,117.0,32700.0,69.4891,69.608,69.4058,69.5962,32700.0
2008-09-08 14:15:00,117.0,117.05,116.9,116.94,24900.0,69.5962,69.6259,69.5367,69.5605,24900.0
2008-09-08 14:20:00,116.91,117.0,116.82,117.0,40000.0,69.5426,69.5962,69.4891,69.5962,40000.0
2008-09-08 14:25:00,116.96,117.0,116.91,117.0,27800.0,69.5724,69.5962,69.5426,69.5962,27800.0
2008-09-08 14:30:00,117.0,117.18,116.94,117.18,21000.0,69.5962,69.7032,69.5605,69.7032,21000.0
2008-09-08 14:35:00,117.19,117.55,117.19,117.44,18600.0,69.7092,69.9233,69.7092,69.8579,18600.0
2008-09-08 14:40:00,117.42,117.49,117.34,117.4,22400.0,69.846,69.8876,69.7984,69.8341,22400.0
2008-09-08 14:45:00,117.4,117.59,117.1,117.2,28000.0,69.8341,69.9471,69.6556,69.7151,28000.0
2008-09-08 14:50:00,117.14,117.21,117.07,117.21,17600.0,69.6794,69.7211,69.6378,69.7211,17600.0
2008-09-08 14:55:00,117.17,117.17,116.85,116.98,18300.0,69.6973,69.6973,69.5069,69.5843,18300.0
2008-09-08 15:00:00,116.96,117.11,116.88,116.99,20100.0,69.5724,69.6616,69.5248,69.5902,20100.0
2008-09-08 15:05:00,116.9,116.9,116.53,116.57,32000.0,69.5367,69.5367,69.3166,69.3404,32000.0
2008-09-08 15:10:00,116.52,116.99,116.43,116.98,26500.0,69.3106,69.5902,69.2571,69.5843,26500.0
2008-09-08 15:15:00,116.99,117.19,116.89,116.92,28600.0,69.5902,69.7092,69.5307,69.5486,28600.0
2008-09-08 15:20:00,116.94,117.34,116.94,117.22,20500.0,69.5605,69.7984,69.5605,69.727,20500.0
2008-09-08 15:25:00,117.23,117.38,117.23,117.37,18100.0,69.733,69.8222,69.733,69.8162,18100.0
2008-09-08 15:30:00,117.37,117.78,117.31,117.74,38500.0,69.8162,70.0601,69.7806,70.0363,38500.0
2008-09-08 15:35:00,117.78,118.0,117.6,117.98,52500.0,70.0601,70.191,69.9531,70.1791,52500.0
2008-09-08 15:40:00,117.98,118.13,117.84,117.94,55000.0,70.1791,70.2683,70.0958,70.1553,55000.0
2008-09-08 15:45:00,117.94,118.09,117.83,117.93,46200.0,70.1553,70.2445,70.0899,70.1494,46200.0
2008-09-08 15:50:00,117.95,117.95,117.65,117.68,54100.0,70.1612,70.1612,69.9828,70.0006,54100.0
2008-09-08 15:55:00,117.66,117.87,117.63,117.87,104600.0,69.9887,70.1137,69.9709,70.1137,104600.0
2008-09-09 09:30:00,119.0,119.04,118.21,118.85,64500.0,70.7858,70.8096,70.3159,70.6966,64500.0
2008-09-09 09:35:00,118.8,119.1,118.52,118.55,39400.0,70.6669,70.8453,70.5003,70.5182,39400.0
2008-09-09 09:40:00,118.46,118.69,117.92,118.58,34300.0,70.4646,70.6014,70.1434,70.536,34300.0
2008-09-09 09:45:00,118.69,118.98,118.6,118.98,25000.0,70.6014,70.7739,70.5479,70.7739,25000.0
2008-09-09 09:50:00,118.98,119.3,118.9,119.12,31500.0,70.7739,70.9643,70.7263,70.8572,31500.0
2008-09-09 09:55:00,119.18,119.33,118.98,119.32,32200.0,70.8929,70.9821,70.7739,70.9762,32200.0
2008-09-09 10:00:00,119.33,119.41,119.15,119.34,39800.0,70.9821,71.0297,70.8751,70.9881,39800.0
2008-09-09 10:05:00,119.32,119.57,119.2,119.45,44600.0,70.9762,71.1249,70.9048,71.0535,44600.0
2008-09-09 10:10:00,119.45,119.59,119.29,119.47,41700.0,71.0535,71.1368,70.9583,71.0654,41700.0
2008-09-09 10:15:00,119.51,119.82,119.41,119.54,40900.0,71.0892,71.2736,71.0297,71.107,40900.0
2008-09-09 10:20:00,119.57,119.58,119.4,119.4,38300.0,71.1249,71.1308,71.0238,71.0238,38300.0
2008-09-09 10:25:00,119.41,119.6,119.36,119.4,49400.0,71.0297,71.1427,71.0,71.0238,49400.0
2008-09-09 10:30:00,119.4,119.41,118.76,118.91,44900.0,71.0238,71.0297,70.6431,70.7323,44900.0
2008-09-09 10:35:00,118.92,118.98,118.65,118.7,29900.0,70.7382,70.7739,70.5776,70.6074,29900.0
2008-09-09 10:40:00,118.68,118.73,118.44,118.57,38200.0,70.5955,70.6252,70.4527,70.53,38200.0
2008-09-09 10:45:00,118.49,118.67,118.38,118.45,18400.0,70.4825,70.5895,70.417,70.4587,18400.0
2008-09-09 10:50:00,118.47,118.63,118.34,118.63,16400.0,70.4706,70.5657,70.3932,70.5657,16400.0
2008-09-09 10:55:00,118.64,118.93,118.55,118.63,39200.0,70.5717,70.7442,70.5182,70.5657,39200.0
2008-09-09 11:00:00,118.58,118.79,118.52,118.71,21100.0,70.536,70.6609,70.5003,70.6133,21100.0
2008-09-09 11:05:00,118.72,118.74,118.63,118.68,21000.0,70.6193,70.6312,70.5657,70.5955,21000.0
2008-09-09 11:10:00,118.65,118.74,118.52,118.62,19700.0,70.5776,70.6312,70.5003,70.5598,19700.0
2008-09-09 11:15:00,118.65,118.68,118.47,118.63,19900.0,70.5776,70.5955,70.4706,70.5657,19900.0
2008-09-09 11:20:00,118.66,118.99,118.63,118.84,20300.0,70.5836,70.7799,70.5657,70.6907,20300.0
2008-09-09 11:25:00,118.84,118.92,118.79,118.81,12800.0,70.6907,70.7382,70.6609,70.6728,12800.0
2008-09-09 11:30:00,118.81,118.84,118.67,118.75,19900.0,70.6728,70.6907,70.5895,70.6371,19900.0
2008-09-09 11:35:00,118.75,118.83,118.62,118.7,22900.0,70.6371,70.6847,70.5598,70.6074,22900.0
2008-09-09 11:40:00,118.74,118.79,118.56,118.67,25400.0,70.6312,70.6609,70.5241,70.5895,25400.0
2008-09-09 11:45:00,118.7,118.79,118.59,118.71,25200.0,70.6074,70.6609,70.5419,70.6133,25200.0
2008-09-09 11:50:00,118.78,118.78,118.57,118.66,21800.0,70.655,70.655,70.53,70.5836,21800.0
2008-09-09 11:55:00,118.65,118.65,118.18,118.3,33200.0,70.5776,70.5776,70.2981,70.3694,33200.0
2008-09-09 12:00:00,118.3,118.41,118.12,118.33,37800.0,70.3694,70.4349,70.2624,70.3873,37800.0
2008-09-09 12:05:00,118.33,118.33,118.01,118.04,30400.0,70.3873,70.3873,70.1969,70.2148,30400.0
2008-09-09 12:10:00,118.03,118.07,117.8,117.9,43000.0,70.2088,70.2326,70.072,70.1315,43000.0
2008-09-09 12:15:00,117.93,118.05,117.81,118.0,18100.0,70.1494,70.2207,70.078,70.191,18100.0
2008-09-09 12:20:00,118.0,118.26,118.0,118.14,16300.0,70.191,70.3456,70.191,70.2743,16300.0
2008-09-09 12:25:00,118.14,118.14,117.94,118.02,14800.0,70.2743,70.2743,70.1553,70.2029,14800.0
2008-09-09 12:30:00,118.0,118.22,117.76,118.06,19600.0,70.191,70.3219,70.0482,70.2267,19600.0
2008-09-09 12:35:00,118.08,118.24,117.81,117.91,22400.0,70.2386,70.3338,70.078,70.1375,22400.0
2008-09-09 12:40:00,117.9,117.95,117.61,117.92,22200.0,70.1315,70.1612,69.959,70.1434,22200.0
2008-09-09 12:45:00,117.91,118.13,117.79,117.79,15900.0,70.1375,70.2683,70.0661,70.0661,15900.0
2008-09-09 12:50:00,117.77,117.85,117.35,117.45,29400.0,70.0542,70.1018,69.8043,69.8638,29400.0
2008-09-09 12:55:00,117.45,117.61,117.45,117.58,10400.0,69.8638,69.959,69.8638,69.9412,10400.0
2008-09-09 13:00:00,117.59,117.72,117.44,117.72,13100.0,69.9471,70.0244,69.8579,70.0244,13100.0
2008-09-09 13:05:00,117.71,117.77,117.63,117.69,22400.0,70.0185,70.0542,69.9709,70.0066,22400.0
2008-09-09 13:10:00,117.68,117.68,117.43,117.61,28100.0,70.0006,70.0006,69.8519,69.959,28100.0
2008-09-09 13:15:00,117.59,117.62,117.45,117.57,12100.0,69.9471,69.965,69.8638,69.9352,12100.0
2008-09-09 13:20:00,117.56,117.59,117.36,117.4,21700.0,69.9293,69.9471,69.8103,69.8341,21700.0
2008-09-09 13:25:00,117.41,117.41,117.09,117.14,18900.0,69.84,69.84,69.6497,69.6794,18900.0
2008-09-09 13:30:00,117.12,117.13,116.86,116.94,31700.0,69.6675,69.6735,69.5129,69.5605,31700.0
2008-09-09 13:35:00,116.94,117.03,116.83,117.02,25500.0,69.5605,69.614,69.495,69.608,25500.0
2008-09-09 13:40:00,117.0,117.0,116.73,116.81,37800.0,69.5962,69.5962,69.4355,69.4831,37800.0
2008-09-09 13:45:00,116.81,116.85,116.39,116.46,51500.0,69.4831,69.5069,69.2333,69.2749,51500.0
2008-09-09 13:50:00,116.47,116.76,116.36,116.74,39700.0,69.2809,69.4534,69.2155,69.4415,39700.0
2008-09-09 13:55:00,116.73,117.07,116.6,116.99,27700.0,69.4355,69.6378,69.3582,69.5902,27700.0
2008-09-09 14:00:00,116.96,117.1,116.78,117.05,21200.0,69.5724,69.6556,69.4653,69.6259,21200.0
2008-09-09 14:05:00,117.1,117.11,116.93,117.01,16100.0,69.6556,69.6616,69.5545,69.6021,16100.0
2008-09-09 14:10:00,116.98,117.04,116.81,116.99,22200.0,69.5843,69.6199,69.4831,69.5902,22200.0
2008-09-09 14:15:00,116.98,117.14,116.94,117.11,51700.0,69.5843,69.6794,69.5605,69.6616,51700.0
2008-09-09 14:20:00,117.07,117.32,117.04,117.3,39400.0,69.6378,69.7865,69.6199,69.7746,39400.0
2008-09-09 14:25:00,117.29,117.65,117.25,117.57,44700.0,69.7687,69.9828,69.7449,69.9352,44700.0
2008-09-09 14:30:00,117.57,117.57,117.03,117.03,39900.0,69.9352,69.9352,69.614,69.614,39900.0
2008-09-09 14:35:00,117.03,117.1,116.94,117.03,23900.0,69.614,69.6556,69.5605,69.614,23900.0
2008-09-09 14:40:00,117.05,117.12,116.96,116.99,41800.0,69.6259,69.6675,69.5724,69.5902,41800.0
2008-09-09 14:45:00,116.99,117.23,116.91,117.22,46200.0,69.5902,69.733,69.5426,69.727,46200.0
2008-09-09 14:50:00,117.2,117.26,117.13,117.15,16500.0,69.7151,69.7508,69.6735,69.6854,16500.0
2008-09-09 14:55:00,117.17,117.19,116.85,116.85,16400.0,69.6973,69.7092,69.5069,69.5069,16400.0
2008-09-09 15:00:00,116.87,117.03,116.77,117.0,48400.0,69.5188,69.614,69.4593,69.5962,48400.0
2008-09-09 15:05:00,116.99,117.06,116.88,117.0,31600.0,69.5902,69.6318,69.5248,69.5962,31600.0
2008-09-09 15:10:00,116.98,117.16,116.98,117.13,32000.0,69.5843,69.6913,69.5843,69.6735,32000.0
2008-09-09 15:15:00,117.09,117.27,117.03,117.09,34300.0,69.6497,69.7568,69.614,69.6497,34300.0
2008-09-09 15:20:00,117.1,117.41,117.03,117.29,34900.0,69.6556,69.84,69.614,69.7687,34900.0
2008-09-09 15:25:00,117.23,117.3,117.13,117.26,38700.0,69.733,69.7746,69.6735,69.7508,38700.0
2008-09-09 15:30:00,117.27,117.66,117.25,117.52,72400.0,69.7568,69.9887,69.7449,69.9055,72400.0
2008-09-09 15:35:00,117.53,117.59,117.19,117.33,54200.0,69.9114,69.9471,69.7092,69.7924,54200.0
2008-09-09 15:40:00,117.34,117.34,116.35,116.52,109400.0,69.7984,69.7984,69.2095,69.3106,109400.0
2008-09-09 15:45:00,116.54,116.61,116.22,116.32,67900.0,69.3225,69.3642,69.1322,69.1917,67900.0
2008-09-09 15:50:00,116.31,116.56,116.15,116.2,89600.0,69.1857,69.3344,69.0905,69.1203,89600.0
2008-09-09 15:55:00,116.17,116.22,115.84,115.95,114200.0,69.1024,69.1322,68.9061,68.9716,114200.0
2008-09-10 09:30:00,116.37,116.37,115.67,115.84,44700.0,69.2214,69.2214,68.805,68.9061,44700.0
2008-09-10 09:35:00,116.01,116.06,115.4,115.58,40500.0,69.0073,69.037,68.6444,68.7515,40500.0
2008-09-10 09:40:00,115.56,116.03,115.44,115.94,41800.0,68.7396,69.0192,68.6682,68.9656,41800.0
2008-09-10 09:45:00,115.98,115.99,115.63,115.82,31300.0,68.9894,68.9954,68.7812,68.8942,31300.0
2008-09-10 09:50:00,115.84,115.85,115.28,115.33,44500.0,68.9061,68.9121,68.573,68.6028,44500.0
2008-09-10 09:55:00,115.34,115.42,115.26,115.29,23000.0,68.6087,68.6563,68.5611,68.579,23000.0
2008-09-10 10:00:00,115.3,115.32,114.79,114.83,49500.0,68.5849,68.5968,68.2816,68.3053,49500.0
2008-09-10 10:05:00,114.84,114.95,114.5,114.5,39000.0,68.3113,68.3767,68.1091,68.1091,39000.0
2008-09-10 10:10:00,114.5,115.03,114.5,114.91,36900.0,68.1091,68.4243,68.1091,68.3529,36900.0
2008-09-10 10:15:00,114.94,115.05,114.8,114.83,34000.0,68.3708,68.4362,68.2875,68.3053,34000.0
2008-09-10 10:20:00,114.86,115.15,114.82,114.9,42600.0,68.3232,68.4957,68.2994,68.347,42600.0
2008-09-10 10:25:00,114.96,115.02,114.81,114.92,29400.0,68.3827,68.4184,68.2935,68.3589,29400.0
2008-09-10 10:30:00,114.89,115.01,114.64,114.65,64300.0,68.341,68.4124,68.1923,68.1983,64300.0
2008-09-10 10:35:00,114.66,115.15,114.54,114.73,45100.0,68.2042,68.4957,68.1328,68.2459,45100.0
2008-09-10 10:40:00,114.68,114.9,114.52,114.62,25200.0,68.2161,68.347,68.1209,68.1804,25200.0
2008-09-10 10:45:00,114.64,115.0,114.64,114.85,17300.0,68.1923,68.4065,68.1923,68.3172,17300.0
2008-09-10 10:50:00,114.89,114.97,114.74,114.92,25700.0,68.341,68.3886,68.2518,68.3589,25700.0
2008-09-10 10:55:00,114.96,114.96,114.38,114.73,22600.0,68.3827,68.3827,68.0377,68.2459,22600.0
2008-09-10 11:00:00,114.72,114.86,114.48,114.78,18400.0,68.2399,68.3232,68.0972,68.2756,18400.0
2008-09-10 11:05:00,114.83,115.01,114.74,114.89,15300.0,68.3053,68.4124,68.2518,68.341,15300.0
2008-09-10 11:10:00,114.93,115.07,114.87,114.97,23500.0,68.3648,68.4481,68.3291,68.3886,23500.0
2008-09-10 11:15:00,114.96,115.33,114.93,115.33,20800.0,68.3827,68.6028,68.3648,68.6028,20800.0
2008-09-10 11:20:00,115.32,115.41,115.16,115.26,35800.0,68.5968,68.6504,68.5016,68.5611,35800.0
2008-09-10 11:25:00,115.28,115.29,115.08,115.27,30700.0,68.573,68.579,68.4541,68.5671,30700.0
2008-09-10 11:30:00,115.27,115.45,115.14,115.38,62200.0,68.5671,68.6741,68.4897,68.6325,62200.0
2008-09-10 11:35:00,115.35,115.36,115.24,115.25,25200.0,68.6147,68.6206,68.5492,68.5552,25200.0
2008-09-10 11:40:00,115.29,115.46,115.2,115.42,39300.0,68.579,68.6801,68.5254,68.6563,39300.0
2008-09-10 11:45:00,115.43,115.55,115.25,115.38,16600.0,68.6623,68.7336,68.5552,68.6325,16600.0
2008-09-10 11:50:00,115.45,115.49,115.26,115.36,18400.0,68.6741,68.6979,68.5611,68.6206,18400.0
2008-09-10 11:55:00,115.32,115.52,115.28,115.42,15000.0,68.5968,68.7158,68.573,68.6563,15000.0
2008-09-10 12:00:00,115.43,115.53,115.31,115.47,14400.0,68.6623,68.7217,68.5909,68.686,14400.0
2008-09-10 12:05:00,115.49,115.71,115.26,115.26,51000.0,68.6979,68.8288,68.5611,68.5611,51000.0
2008-09-10 12:10:00,115.26,115.28,114.96,115.05,24900.0,68.5611,68.573,68.3827,68.4362,24900.0
2008-09-10 12:15:00,115.05,115.22,115.01,115.22,12600.0,68.4362,68.5373,68.4124,68.5373,12600.0
2008-09-10 12:20:00,115.16,115.29,115.14,115.14,12100.0,68.5016,68.579,68.4897,68.4897,12100.0
2008-09-10 12:25:00,115.16,115.3,115.16,115.21,12600.0,68.5016,68.5849,68.5016,68.5314,12600.0
2008-09-10 12:30:00,115.2,115.25,114.99,115.02,25900.0,68.5254,68.5552,68.4005,68.4184,25900.0
2008-09-10 12:35:00,115.02,115.15,114.97,114.99,17800.0,68.4184,68.4957,68.3886,68.4005,17800.0
2008-09-10 12:40:00,115.02,115.13,114.75,114.77,23100.0,68.4184,68.4838,68.2578,68.2697,23100.0
2008-09-10 12:45:00,114.77,114.98,114.65,114.98,26300.0,68.2697,68.3946,68.1983,68.3946,26300.0
2008-09-10 12:50:00,114.99,115.04,114.95,114.98,50700.0,68.4005,68.4303,68.3767,68.3946,50700.0
2008-09-10 12:55:00,115.0,115.0,114.8,114.94,15500.0,68.4065,68.4065,68.2875,68.3708,15500.0
2008-09-10 13:00:00,114.96,115.0,114.7,114.89,21200.0,68.3827,68.4065,68.228,68.341,21200.0
2008-09-10 13:05:00,114.87,114.91,114.52,114.53,22200.0,68.3291,68.3529,68.1209,68.1269,22200.0
2008-09-10 13:10:00,114.53,114.56,114.38,114.52,26200.0,68.1269,68.1447,68.0377,68.1209,26200.0
2008-09-10 13:15:00,114.47,114.61,114.45,114.49,27600.0,68.0912,68.1745,68.0793,68.1031,27600.0
2008-09-10 13:20:00,114.5,114.64,114.49,114.54,15500.0,68.1091,68.1923,68.1031,68.1328,15500.0
2008-09-10 13:25:00,114.53,114.56,114.44,114.45,14500.0,68.1269,68.1447,68.0734,68.0793,14500.0
2008-09-10 13:30:00,114.44,114.58,114.43,114.56,15300.0,68.0734,68.1566,68.0674,68.1447,15300.0
2008-09-10 13:35:00,114.55,114.99,114.55,114.91,45400.0,68.1388,68.4005,68.1388,68.3529,45400.0
2008-09-10 13:40:00,114.91,115.14,114.91,115.02,51400.0,68.3529,68.4897,68.3529,68.4184,51400.0
2008-09-10 13:45:00,115.06,115.09,114.83,114.93,42100.0,68.4422,68.46,68.3053,68.3648,42100.0
2008-09-10 13:50:00,114.89,114.97,114.66,114.84,52300.0,68.341,68.3886,68.2042,68.3113,52300.0
2008-09-10 13:55:00,114.84,114.85,114.76,114.79,42400.0,68.3113,68.3172,68.2637,68.2816,42400.0
2008-09-10 14:00:00,114.8,114.85,114.67,114.75,156000.0,68.2875,68.3172,68.2102,68.2578,156000.0
2008-09-10 14:05:00,114.75,114.83,114.55,114.78,53600.0,68.2578,68.3053,68.1388,68.2756,53600.0
2008-09-10 14:10:00,114.78,115.02,114.72,114.97,55100.0,68.2756,68.4184,68.2399,68.3886,55100.0
2008-09-10 14:15:00,115.0,115.04,114.84,114.98,41100.0,68.4065,68.4303,68.3113,68.3946,41100.0
2008-09-10 14:20:00,114.99,115.08,114.86,114.95,27800.0,68.4005,68.4541,68.3232,68.3767,27800.0
2008-09-10 14:25:00,114.98,115.1,114.74,114.76,66000.0,68.3946,68.466,68.2518,68.2637,66000.0
2008-09-10 14:30:00,114.77,114.97,114.76,114.9,90900.0,68.2697,68.3886,68.2637,68.347,90900.0
2008-09-10 14:35:00,114.9,115.02,114.74,114.99,42200.0,68.347,68.4184,68.2518,68.4005,42200.0
2008-09-10 14:40:00,114.97,115.04,114.97,115.01,20600.0,68.3886,68.4303,68.3886,68.4124,20600.0
2008-09-10 14:45:00,115.01,115.06,114.94,114.94,26000.0,68.4124,68.4422,68.3708,68.3708,26000.0
2008-09-10 14:50:00,114.94,115.01,114.73,114.75,30300.0,68.3708,68.4124,68.2459,68.2578,30300.0
2008-09-10 14:55:00,114.74,114.78,114.55,114.62,27600.0,68.2518,68.2756,68.1388,68.1804,27600.0
2008-09-10 15:00:00,114.61,114.73,114.51,114.53,24600.0,68.1745,68.2459,68.115,68.1269,24600.0
2008-09-10 15:05:00,114.53,114.66,114.5,114.65,57400.0,68.1269,68.2042,68.1091,68.1983,57400.0
2008-09-10 15:10:00,114.68,114.74,114.5,114.7,28000.0,68.2161,68.2518,68.1091,68.228,28000.0
2008-09-10 15:15:00,114.66,114.98,114.66,114.78,65400.0,68.2042,68.3946,68.2042,68.2756,65400.0
2008-09-10 15:20:00,114.77,114.92,114.51,114.53,74200.0,68.2697,68.3589,68.115,68.1269,74200.0
2008-09-10 15:25:00,114.52,114.57,114.21,114.39,40500.0,68.1209,68.1507,67.9365,68.0436,40500.0
2008-09-10 15:30:00,114.37,114.61,114.24,114.36,72100.0,68.0317,68.1745,67.9544,68.0258,72100.0
2008-09-10 15:35:00,114.38,114.43,114.22,114.22,57700.0,68.0377,68.0674,67.9425,67.9425,57700.0
2008-09-10 15:40:00,114.22,114.31,114.04,114.26,81300.0,67.9425,67.996,67.8354,67.9663,81300.0
2008-09-10 15:45:00,114.31,114.31,113.95,114.14,78800.0,67.996,67.996,67.7819,67.8949,78800.0
2008-09-10 15:50:00,114.13,114.28,114.06,114.12,131700.0,67.889,67.9782,67.8473,67.883,131700.0
2008-09-10 15:55:00,114.12,114.18,113.8,114.17,120500.0,67.883,67.9187,67.6927,67.9128,120500.0
2008-09-11 09:30:00,113.23,113.23,110.26,112.24,107900.0,67.3536,67.3536,65.5869,66.7647,107900.0
2008-09-11 09:35:00,112.24,112.99,112.09,112.47,76000.0,66.7647,67.2108,66.6755,66.9015,76000.0
2008-09-11 09:40:00,112.55,113.02,112.41,112.55,45000.0,66.9491,67.2287,66.8658,66.9491,45000.0
2008-09-11 09:45:00,112.55,113.19,112.45,112.98,32100.0,66.9491,67.3298,66.8896,67.2049,32100.0
2008-09-11 09:50:00,113.04,113.32,112.9,113.29,25100.0,67.2406,67.4071,67.1573,67.3893,25100.0
2008-09-11 09:55:00,113.29,113.29,112.85,113.0,27300.0,67.3893,67.3893,67.1276,67.2168,27300.0
2008-09-11 10:00:00,112.99,113.84,112.94,113.81,20900.0,67.2108,67.7165,67.1811,67.6986,20900.0
2008-09-11 10:05:00,113.75,114.07,113.7,114.01,29200.0,67.6629,67.8533,67.6332,67.8176,29200.0
2008-09-11 10:10:00,114.06,114.52,113.96,114.19,42300.0,67.8473,68.1209,67.7878,67.9247,42300.0
2008-09-11 10:15:00,114.21,114.43,113.93,114.21,33300.0,67.9365,68.0674,67.77,67.9365,33300.0
2008-09-11 10:20:00,114.21,114.51,114.0,114.43,25800.0,67.9365,68.115,67.8116,68.0674,25800.0
2008-09-11 10:25:00,114.43,114.64,113.9,113.93,21800.0,68.0674,68.1923,67.7521,67.77,21800.0
2008-09-11 10:30:00,113.9,114.18,113.77,114.18,25900.0,67.7521,67.9187,67.6748,67.9187,25900.0
2008-09-11 10:35:00,114.15,114.75,114.15,114.67,34100.0,67.9009,68.2578,67.9009,68.2102,34100.0
2008-09-11 10:40:00,114.67,114.8,114.33,114.34,25700.0,68.2102,68.2875,68.0079,68.0139,25700.0
2008-09-11 10:45:00,114.36,114.66,114.2,114.37,23800.0,68.0258,68.2042,67.9306,68.0317,23800.0
2008-09-11 10:50:00,114.43,114.97,114.43,114.97,27100.0,68.0674,68.3886,68.0674,68.3886,27100.0
2008-09-11 10:55:00,114.96,114.97,114.4,114.62,33100.0,68.3827,68.3886,68.0496,68.1804,33100.0
2008-09-11 11:00:00,114.69,114.92,114.68,114.87,23200.0,68.2221,68.3589,68.2161,68.3291,23200.0
2008-09-11 11:05:00,114.88,115.12,114.51,114.57,28500.0,68.3351,68.4779,68.115,68.1507,28500.0
2008-09-11 11:10:00,114.54,114.54,114.17,114.17,23100.0,68.1328,68.1328,67.9128,67.9128,23100.0
2008-09-11 11:15:00,114.16,114.22,113.86,113.87,25900.0,67.9068,67.9425,67.7284,67.7343,25900.0
2008-09-11 11:20:00,113.9,113.99,113.79,113.8,20200.0,67.7521,67.8057,67.6867,67.6927,20200.0
2008-09-11 11:25:00,113.82,113.84,113.64,113.84,15100.0,67.7046,67.7165,67.5975,67.7165,15100.0
2008-09-11 11:30:00,113.83,114.26,113.74,114.25,19300.0,67.7105,67.9663,67.657,67.9603,19300.0
2008-09-11 11:35:00,114.21,114.24,113.91,113.91,25300.0,67.9365,67.9544,67.7581,67.7581,25300.0
2008-09-11 11:40:00,113.89,113.91,113.66,113.84,21700.0,67.7462,67.7581,67.6094,67.7165,21700.0
2008-09-11 11:45:00,113.81,113.84,113.55,113.64,13200.0,67.6986,67.7165,67.544,67.5975,13200.0
2008-09-11 11:50:00,113.63,114.07,113.59,113.98,12100.0,67.5915,67.8533,67.5677,67.7997,12100.0
2008-09-11 11:55:00,113.98,114.07,113.84,113.96,20100.0,67.7997,67.8533,67.7165,67.7878,20100.0
2008-09-11 12:00:00,113.96,114.2,113.96,114.06,41800.0,67.7878,67.9306,67.7878,67.8473,41800.0
2008-09-11 12:05:00,114.03,114.09,113.88,113.88,41500.0,67.8295,67.8652,67.7403,67.7403,41500.0
2008-09-11 12:10:00,113.88,114.05,113.84,113.96,14200.0,67.7403,67.8414,67.7165,67.7878,14200.0
2008-09-11 12:15:00,113.93,114.02,113.9,113.95,24500.0,67.77,67.8235,67.7521,67.7819,24500.0
2008-09-11 12:20:00,113.95,114.01,113.86,113.91,13900.0,67.7819,67.8176,67.7284,67.7581,13900.0
2008-09-11 12:25:00,113.88,114.0,113.82,113.95,11500.0,67.7403,67.8116,67.7046,67.7819,11500.0
2008-09-11 12:30:00,113.94,114.01,113.63,114.0,29700.0,67.7759,67.8176,67.5915,67.8116,29700.0
2008-09-11 12:35:00,114.01,114.07,113.69,113.78,35400.0,67.8176,67.8533,67.6272,67.6808,35400.0
2008-09-11 12:40:00,113.8,113.84,113.52,113.79,36900.0,67.6927,67.7165,67.5261,67.6867,36900.0
2008-09-11 12:45:00,113.78,113.95,113.63,113.7,19400.0,67.6808,67.7819,67.5915,67.6332,19400.0
2008-09-11 12:50:00,113.7,113.75,113.62,113.7,22500.0,67.6332,67.6629,67.5856,67.6332,22500.0
2008-09-11 12:55:00,113.68,113.79,113.65,113.7,18000.0,67.6213,67.6867,67.6034,67.6332,18000.0
2008-09-11 13:00:00,113.69,113.76,113.52,113.7,10200.0,67.6272,67.6689,67.5261,67.6332,10200.0
2008-09-11 13:05:00,113.71,113.71,113.3,113.4,36700.0,67.6391,67.6391,67.3952,67.4547,36700.0
2008-09-11 13:10:00,113.4,113.43,113.28,113.43,28700.0,67.4547,67.4726,67.3833,67.4726,28700.0
2008-09-11 13:15:00,113.4,113.58,113.33,113.47,22900.0,67.4547,67.5618,67.4131,67.4964,22900.0
2008-09-11 13:20:00,113.43,113.5,113.22,113.24,29600.0,67.4726,67.5142,67.3477,67.3596,29600.0
2008-09-11 13:25:00,113.22,113.57,113.12,113.49,43900.0,67.3477,67.5559,67.2882,67.5083,43900.0
2008-09-11 13:30:00,113.47,113.65,113.45,113.57,30200.0,67.4964,67.6034,67.4845,67.5559,30200.0
2008-09-11 13:35:00,113.6,113.86,113.54,113.86,16300.0,67.5737,67.7284,67.538,67.7284,16300.0
2008-09-11 13:40:00,113.82,113.85,113.64,113.85,24900.0,67.7046,67.7224,67.5975,67.7224,24900.0
2008-09-11 13:45:00,113.88,113.88,113.58,113.76,22700.0,67.7403,67.7403,67.5618,67.6689,22700.0
2008-09-11 13:50:00,113.77,114.09,113.73,114.03,28600.0,67.6748,67.8652,67.651,67.8295,28600.0
2008-09-11 13:55:00,114.05,114.14,114.0,114.08,24000.0,67.8414,67.8949,67.8116,67.8592,24000.0
2008-09-11 14:00:00,114.09,114.29,113.97,114.12,22600.0,67.8652,67.9841,67.7938,67.883,22600.0
2008-09-11 14:05:00,114.16,114.54,114.16,114.22,25300.0,67.9068,68.1328,67.9068,67.9425,25300.0
2008-09-11 14:10:00,114.18,114.23,113.95,113.97,9700.0,67.9187,67.9484,67.7819,67.7938,9700.0
2008-09-11 14:15:00,113.94,114.44,113.92,114.31,16300.0,67.7759,68.0734,67.764,67.996,16300.0
2008-09-11 14:20:00,114.29,114.57,114.27,114.47,12400.0,67.9841,68.1507,67.9722,68.0912,12400.0
2008-09-11 14:25:00,114.47,114.49,114.31,114.44,10900.0,68.0912,68.1031,67.996,68.0734,10900.0
2008-09-11 14:30:00,114.36,114.42,114.14,114.24,17700.0,68.0258,68.0615,67.8949,67.9544,17700.0
2008-09-11 14:35:00,114.27,114.32,114.17,114.3,9000.0,67.9722,68.002,67.9128,67.9901,9000.0
2008-09-11 14:40:00,114.27,114.35,114.11,114.26,12200.0,67.9722,68.0198,67.8771,67.9663,12200.0
2008-09-11 14:45:00,114.24,114.52,114.24,114.48,10100.0,67.9544,68.1209,67.9544,68.0972,10100.0
2008-09-11 14:50:00,114.48,114.54,114.29,114.36,20200.0,68.0972,68.1328,67.9841,68.0258,20200.0
2008-09-11 14:55:00,114.39,114.39,114.18,114.24,11300.0,68.0436,68.0436,67.9187,67.9544,11300.0
2008-09-11 15:00:00,114.24,114.64,114.22,114.46,14800.0,67.9544,68.1923,67.9425,68.0853,14800.0
2008-09-11 15:05:00,114.52,114.72,114.3,114.57,21100.0,68.1209,68.2399,67.9901,68.1507,21100.0
2008-09-11 15:10:00,114.57,114.89,114.32,114.34,57200.0,68.1507,68.341,68.002,68.0139,57200.0
2008-09-11 15:15:00,114.35,114.39,114.03,114.03,19400.0,68.0198,68.0436,67.8295,67.8295,19400.0
2008-09-11 15:20:00,114.1,114.25,114.06,114.06,20900.0,67.8711,67.9603,67.8473,67.8473,20900.0
2008-09-11 15:25:00,114.09,114.23,113.87,114.09,37300.0,67.8652,67.9484,67.7343,67.8652,37300.0
2008-09-11 15:30:00,114.1,114.16,113.78,114.02,15800.0,67.8711,67.9068,67.6808,67.8235,15800.0
2008-09-11 15:35:00,113.99,114.28,113.94,114.23,16400.0,67.8057,67.9782,67.7759,67.9484,16400.0
2008-09-11 15:40:00,114.25,114.36,114.04,114.18,38800.0,67.9603,68.0258,67.8354,67.9187,38800.0
2008-09-11 15:45:00,114.22,114.71,114.22,114.68,24000.0,67.9425,68.234,67.9425,68.2161,24000.0
2008-09-11 15:50:00,114.64,114.89,114.57,114.74,36000.0,68.1923,68.341,68.1507,68.2518,36000.0
2008-09-11 15:55:00,114.72,115.22,114.59,115.13,93000.0,68.2399,68.5373,68.1626,68.4838,93000.0
2008-09-12 09:30:00,115.0,115.96,114.45,115.95,47800.0,68.4065,68.9775,68.0793,68.9716,47800.0
2008-09-12 09:35:00,115.89,116.17,115.31,115.77,42200.0,68.9359,69.1024,68.5909,68.8645,42200.0
2008-09-12 09:40:00,115.9,116.6,115.8,115.88,27600.0,68.9418,69.3582,68.8823,68.9299,27600.0
2008-09-12 09:45:00,115.89,116.07,115.12,115.99,26900.0,68.9359,69.043,68.4779,68.9954,26900.0
2008-09-12 09:50:00,115.96,116.43,115.75,116.37,29700.0,68.9775,69.2571,68.8526,69.2214,29700.0
2008-09-12 09:55:00,116.33,116.89,116.28,116.58,56400.0,69.1976,69.5307,69.1679,69.3463,56400.0
2008-09-12 10:00:00,116.58,116.64,116.0,116.3,32800.0,69.3463,69.382,69.0013,69.1798,32800.0
2008-09-12 10:05:00,116.23,116.5,116.2,116.2,35600.0,69.1381,69.2987,69.1203,69.1203,35600.0
2008-09-12 10:10:00,116.2,116.29,115.9,116.05,25500.0,69.1203,69.1738,68.9418,69.0311,25500.0
2008-09-12 10:15:00,116.04,116.5,116.0,116.36,35200.0,69.0251,69.2987,69.0013,69.2155,35200.0
2008-09-12 10:20:00,116.36,116.36,116.11,116.18,20500.0,69.2155,69.2155,69.0667,69.1084,20500.0
2008-09-12 10:25:00,116.3,116.46,116.18,116.19,16800.0,69.1798,69.2749,69.1084,69.1143,16800.0
2008-09-12 10:30:00,116.19,116.26,115.95,116.01,13500.0,69.1143,69.156,68.9716,69.0073,13500.0
2008-09-12 10:35:00,115.97,116.08,115.76,116.04,16700.0,68.9835,69.0489,68.8585,69.0251,16700.0
2008-09-12 10:40:00,116.05,116.29,115.98,116.15,19100.0,69.0311,69.1738,68.9894,69.0905,19100.0
2008-09-12 10:45:00,116.14,116.39,116.09,116.18,17700.0,69.0846,69.2333,69.0548,69.1084,17700.0
2008-09-12 10:50:00,116.15,116.3,116.0,116.08,14500.0,69.0905,69.1798,69.0013,69.0489,14500.0
2008-09-12 10:55:00,116.08,116.19,115.94,116.19,15100.0,69.0489,69.1143,68.9656,69.1143,15100.0
2008-09-12 11:00:00,116.23,116.48,116.21,116.36,27000.0,69.1381,69.2868,69.1262,69.2155,27000.0
2008-09-12 11:05:00,116.36,116.36,116.07,116.15,22200.0,69.2155,69.2155,69.043,69.0905,22200.0
2008-09-12 11:10:00,116.16,116.4,116.04,116.34,16300.0,69.0965,69.2392,69.0251,69.2036,16300.0
2008-09-12 11:15:00,116.37,116.7,116.37,116.56,31600.0,69.2214,69.4177,69.2214,69.3344,31600.0
2008-09-12 11:20:00,116.54,116.79,116.5,116.7,28300.0,69.3225,69.4712,69.2987,69.4177,28300.0
2008-09-12 11:25:00,116.68,116.89,116.64,116.81,19500.0,69.4058,69.5307,69.382,69.4831,19500.0
2008-09-12 11:30:00,116.8,116.82,116.36,116.61,22700.0,69.4772,69.4891,69.2155,69.3642,22700.0
2008-09-12 11:35:00,116.67,116.92,116.05,116.89,52300.0,69.3999,69.5486,69.0311,69.5307,52300.0
2008-09-12 11:40:00,116.85,116.95,116.64,116.86,13000.0,69.5069,69.5664,69.382,69.5129,13000.0
2008-09-12 11:45:00,116.82,116.82,116.45,116.73,27200.0,69.4891,69.4891,69.269,69.4355,27200.0
2008-09-12 11:50:00,116.73,116.8,116.58,116.74,15700.0,69.4355,69.4772,69.3463,69.4415,15700.0
2008-09-12 11:55:00,116.74,116.92,116.55,116.89,12700.0,69.4415,69.5486,69.3285,69.5307,12700.0
2008-09-12 12:00:00,116.86,116.89,116.65,116.68,12300.0,69.5129,69.5307,69.388,69.4058,12300.0
2008-09-12 12:05:00,116.64,116.88,116.62,116.7,8700.0,69.382,69.5248,69.3701,69.4177,8700.0
2008-09-12 12:10:00,116.71,116.85,116.69,116.73,12400.0,69.4236,69.5069,69.4118,69.4355,12400.0
2008-09-12 12:15:00,116.74,116.95,116.72,116.81,22000.0,69.4415,69.5664,69.4296,69.4831,22000.0
2008-09-12 12:20:00,116.81,116.81,116.53,116.68,29000.0,69.4831,69.4831,69.3166,69.4058,29000.0
2008-09-12 12:25:00,116.64,116.82,116.45,116.68,19600.0,69.382,69.4891,69.269,69.4058,19600.0
2008-09-12 12:30:00,116.7,116.85,116.7,116.81,11600.0,69.4177,69.5069,69.4177,69.4831,11600.0
2008-09-12 12:35:00,116.79,116.94,116.69,116.78,7600.0,69.4712,69.5605,69.4118,69.4653,7600.0
2008-09-12 12:40:00,116.79,116.82,116.68,116.68,5900.0,69.4712,69.4891,69.4058,69.4058,5900.0
2008-09-12 12:45:00,116.68,116.68,116.14,116.33,15600.0,69.4058,69.4058,69.0846,69.1976,15600.0
2008-09-12 12:50:00,116.29,116.33,116.08,116.14,17000.0,69.1738,69.1976,69.0489,69.0846,17000.0
2008-09-12 12:55:00,116.09,116.24,116.06,116.07,16700.0,69.0548,69.1441,69.037,69.043,16700.0
2008-09-12 13:00:00,116.07,116.33,116.04,116.33,28600.0,69.043,69.1976,69.0251,69.1976,28600.0
2008-09-12 13:05:00,116.33,116.33,116.0,116.08,22000.0,69.1976,69.1976,69.0013,69.0489,22000.0
2008-09-12 13:10:00,116.07,116.14,115.84,116.05,26300.0,69.043,69.0846,68.9061,69.0311,26300.0
2008-09-12 13:15:00,116.03,116.37,116.03,116.34,58200.0,69.0192,69.2214,69.0192,69.2036,58200.0
2008-09-12 13:20:00,116.32,116.52,116.26,116.37,33900.0,69.1917,69.3106,69.156,69.2214,33900.0
2008-09-12 13:25:00,116.36,116.66,116.36,116.6,23400.0,69.2155,69.3939,69.2155,69.3582,23400.0
2008-09-12 13:30:00,116.6,116.7,116.39,116.53,32400.0,69.3582,69.4177,69.2333,69.3166,32400.0
2008-09-12 13:35:00,116.53,116.72,116.31,116.4,20800.0,69.3166,69.4296,69.1857,69.2392,20800.0
2008-09-12 13:40:00,116.42,116.58,116.26,116.51,30100.0,69.2511,69.3463,69.156,69.3047,30100.0
2008-09-12 13:45:00,116.53,116.63,116.3,116.56,24300.0,69.3166,69.3761,69.1798,69.3344,24300.0
2008-09-12 13:50:00,116.56,116.7,116.32,116.62,19300.0,69.3344,69.4177,69.1917,69.3701,19300.0
2008-09-12 13:55:00,116.59,116.71,116.48,116.71,14300.0,69.3523,69.4236,69.2868,69.4236,14300.0
2008-09-12 14:00:00,116.71,116.72,116.21,116.34,20200.0,69.4236,69.4296,69.1262,69.2036,20200.0
2008-09-12 14:05:00,116.34,116.4,116.24,116.35,16400.0,69.2036,69.2392,69.1441,69.2095,16400.0
2008-09-12 14:10:00,116.34,116.49,116.22,116.22,14800.0,69.2036,69.2928,69.1322,69.1322,14800.0
2008-09-12 14:15:00,116.21,116.31,115.93,116.3,34700.0,69.1262,69.1857,68.9597,69.1798,34700.0
2008-09-12 14:20:00,116.28,116.57,116.28,116.43,20000.0,69.1679,69.3404,69.1679,69.2571,20000.0
2008-09-12 14:25:00,116.44,116.44,116.12,116.26,11900.0,69.263,69.263,69.0727,69.156,11900.0
2008-09-12 14:30:00,116.24,116.39,116.1,116.29,22700.0,69.1441,69.2333,69.0608,69.1738,22700.0
2008-09-12 14:35:00,116.28,116.48,116.28,116.48,11800.0,69.1679,69.2868,69.1679,69.2868,11800.0
2008-09-12 14:40:00,116.45,116.81,116.45,116.75,12500.0,69.269,69.4831,69.269,69.4474,12500.0
2008-09-12 14:45:00,116.73,116.93,116.73,116.88,21100.0,69.4355,69.5545,69.4355,69.5248,21100.0
2008-09-12 14:50:00,116.85,116.95,116.76,116.95,31000.0,69.5069,69.5664,69.4534,69.5664,31000.0
2008-09-12 14:55:00,116.94,117.21,116.89,117.08,24400.0,69.5605,69.7211,69.5307,69.6437,24400.0
2008-09-12 15:00:00,117.09,117.13,116.75,116.77,37100.0,69.6497,69.6735,69.4474,69.4593,37100.0
2008-09-12 15:05:00,116.77,116.92,116.6,116.83,25100.0,69.4593,69.5486,69.3582,69.495,25100.0
2008-09-12 15:10:00,116.81,117.16,116.76,117.04,35000.0,69.4831,69.6913,69.4534,69.6199,35000.0
2008-09-12 15:15:00,117.03,117.17,116.79,116.8,32100.0,69.614,69.6973,69.4712,69.4772,32100.0
2008-09-12 15:20:00,116.8,116.92,116.61,116.85,26300.0,69.4772,69.5486,69.3642,69.5069,26300.0
2008-09-12 15:25:00,116.84,116.99,116.82,116.97,27400.0,69.501,69.5902,69.4891,69.5783,27400.0
2008-09-12 15:30:00,116.95,117.07,116.89,116.9,47600.0,69.5664,69.6378,69.5307,69.5367,47600.0
2008-09-12 15:35:00,116.9,116.9,116.46,116.55,69400.0,69.5367,69.5367,69.2749,69.3285,69400.0
2008-09-12 15:40:00,116.51,116.83,116.45,116.67,56600.0,69.3047,69.495,69.269,69.3999,56600.0
2008-09-12 15:45:00,116.63,116.83,116.58,116.62,76600.0,69.3761,69.495,69.3463,69.3701,76600.0
2008-09-12 15:50:00,116.62,117.1,116.58,117.08,73100.0,69.3701,69.6556,69.3463,69.6437,73100.0
2008-09-12 15:55:00,117.08,117.26,117.0,117.26,73200.0,69.6437,69.7508,69.5962,69.7508,73200.0
2008-09-15 09:30:00,112.99,112.99,112.99,112.99,0.0,67.2108,67.2108,67.2108,67.2108,0.0
2008-09-15 09:35:00,115.35,115.68,115.11,115.16,32000.0,68.6147,68.811,68.4719,68.5016,32000.0
2008-09-15 09:40:00,115.12,117.18,115.09,116.99,64500.0,68.4779,69.7032,68.46,69.5902,64500.0
2008-09-15 09:45:00,116.79,117.19,116.3,116.3,45600.0,69.4712,69.7092,69.1798,69.1798,45600.0
2008-09-15 09:50:00,116.35,116.88,115.43,115.63,54900.0,69.2095,69.5248,68.6623,68.7812,54900.0
2008-09-15 09:55:00,115.63,115.63,114.63,114.79,48900.0,68.7812,68.7812,68.1864,68.2816,48900.0
2008-09-15 10:00:00,114.83,115.52,114.81,115.46,61900.0,68.3053,68.7158,68.2935,68.6801,61900.0
2008-09-15 10:05:00,115.39,115.97,115.33,115.56,60200.0,68.6385,68.9835,68.6028,68.7396,60200.0
2008-09-15 10:10:00,115.56,115.79,115.38,115.48,53200.0,68.7396,68.8764,68.6325,68.692,53200.0
2008-09-15 10:15:00,115.5,115.53,115.0,115.03,57600.0,68.7039,68.7217,68.4065,68.4243,57600.0
2008-09-15 10:20:00,115.08,115.17,114.91,115.1,59900.0,68.4541,68.5076,68.3529,68.466,59900.0
2008-09-15 10:25:00,115.1,115.32,115.0,115.18,61200.0,68.466,68.5968,68.4065,68.5135,61200.0
2008-09-15 10:30:00,115.18,115.24,114.94,115.2,63600.0,68.5135,68.5492,68.3708,68.5254,63600.0
2008-09-15 10:35:00,115.2,115.67,115.19,115.56,107100.0,68.5254,68.805,68.5195,68.7396,107100.0
2008-09-15 10:40:00,115.54,115.54,115.13,115.22,44400.0,68.7277,68.7277,68.4838,68.5373,44400.0
2008-09-15 10:45:00,115.2,115.59,115.1,115.59,43100.0,68.5254,68.7574,68.466,68.7574,43100.0
2008-09-15 10:50:00,115.55,115.87,115.34,115.41,85800.0,68.7336,68.924,68.6087,68.6504,85800.0
2008-09-15 10:55:00,115.41,115.47,115.0,115.2,43000.0,68.6504,68.686,68.4065,68.5254,43000.0
2008-09-15 11:00:00,115.24,115.35,114.86,114.88,56800.0,68.5492,68.6147,68.3232,68.3351,56800.0
2008-09-15 11:05:00,114.88,115.01,114.4,114.43,39500.0,68.3351,68.4124,68.0496,68.0674,39500.0
2008-09-15 11:10:00,114.41,114.44,114.08,114.41,34600.0,68.0555,68.0734,67.8592,68.0555,34600.0
2008-09-15 11:15:00,114.41,114.55,114.31,114.4,43800.0,68.0555,68.1388,67.996,68.0496,43800.0
2008-09-15 11:20:00,114.43,114.81,114.43,114.65,50800.0,68.0674,68.2935,68.0674,68.1983,50800.0
2008-09-15 11:25:00,114.6,114.67,114.36,114.53,68900.0,68.1685,68.2102,68.0258,68.1269,68900.0
2008-09-15 11:30:00,114.5,114.53,114.38,114.45,28100.0,68.1091,68.1269,68.0377,68.0793,28100.0
2008-09-15 11:35:00,114.46,114.47,113.31,113.54,71600.0,68.0853,68.0912,67.4012,67.538,71600.0
2008-09-15 11:40:00,113.55,113.9,113.49,113.65,63100.0,67.544,67.7521,67.5083,67.6034,63100.0
2008-09-15 11:45:00,113.71,113.91,113.56,113.89,76900.0,67.6391,67.7581,67.5499,67.7462,76900.0
2008-09-15 11:50:00,113.87,114.18,113.72,113.72,40500.0,67.7343,67.9187,67.6451,67.6451,40500.0
2008-09-15 11:55:00,113.76,113.77,113.52,113.52,99400.0,67.6689,67.6748,67.5261,67.5261,99400.0
2008-09-15 12:00:00,113.57,113.78,113.36,113.51,75500.0,67.5559,67.6808,67.4309,67.5202,75500.0
2008-09-15 12:05:00,113.46,113.56,113.22,113.3,53000.0,67.4904,67.5499,67.3477,67.3952,53000.0
2008-09-15 12:10:00,113.28,113.62,113.28,113.46,55300.0,67.3833,67.5856,67.3833,67.4904,55300.0
2008-09-15 12:15:00,113.45,113.5,113.19,113.2,80100.0,67.4845,67.5142,67.3298,67.3358,80100.0
2008-09-15 12:20:00,113.2,113.32,113.06,113.21,93400.0,67.3358,67.4071,67.2525,67.3417,93400.0
2008-09-15 12:25:00,113.2,113.61,113.06,113.55,119900.0,67.3358,67.5796,67.2525,67.544,119900.0
2008-09-15 12:30:00,113.55,113.56,112.99,113.18,56900.0,67.544,67.5499,67.2108,67.3239,56900.0
2008-09-15 12:35:00,113.26,113.28,113.02,113.21,24300.0,67.3715,67.3833,67.2287,67.3417,24300.0
2008-09-15 12:40:00,113.21,113.3,112.87,113.0,35100.0,67.3417,67.3952,67.1395,67.2168,35100.0
2008-09-15 12:45:00,113.0,113.08,112.47,112.55,85100.0,67.2168,67.2644,66.9015,66.9491,85100.0
2008-09-15 12:50:00,112.52,112.76,112.33,112.33,89700.0,66.9313,67.074,66.8183,66.8183,89700.0
2008-09-15 12:55:00,112.35,112.68,112.27,112.42,62200.0,66.8301,67.0264,66.7826,66.8718,62200.0
2008-09-15 13:00:00,112.42,112.99,112.39,112.9,60200.0,66.8718,67.2108,66.8539,67.1573,60200.0
2008-09-15 13:05:00,112.9,113.31,112.68,113.17,100000.0,67.1573,67.4012,67.0264,67.3179,100000.0
2008-09-15 13:10:00,113.17,113.45,113.11,113.25,38700.0,67.3179,67.4845,67.2822,67.3655,38700.0
2008-09-15 13:15:00,113.25,113.43,113.18,113.34,36600.0,67.3655,67.4726,67.3239,67.419,36600.0
2008-09-15 13:20:00,113.34,113.5,113.06,113.15,86600.0,67.419,67.5142,67.2525,67.306,86600.0
2008-09-15 13:25:00,113.09,113.28,113.04,113.09,55300.0,67.2703,67.3833,67.2406,67.2703,55300.0
2008-09-15 13:30:00,113.1,113.3,112.95,113.06,43800.0,67.2763,67.3952,67.1871,67.2525,43800.0
2008-09-15 13:35:00,113.06,113.32,113.06,113.24,29300.0,67.2525,67.4071,67.2525,67.3596,29300.0
2008-09-15 13:40:00,113.24,113.3,113.04,113.09,57200.0,67.3596,67.3952,67.2406,67.2703,57200.0
2008-09-15 13:45:00,113.16,113.38,112.89,112.89,45400.0,67.312,67.4428,67.1514,67.1514,45400.0
2008-09-15 13:50:00,112.89,112.97,112.6,112.68,92600.0,67.1514,67.1989,66.9789,67.0264,92600.0
2008-09-15 13:55:00,112.63,113.21,112.59,113.14,46400.0,66.9967,67.3417,66.9729,67.3001,46400.0
2008-09-15 14:00:00,113.14,113.45,113.01,113.25,53200.0,67.3001,67.4845,67.2227,67.3655,53200.0
2008-09-15 14:05:00,113.25,113.47,113.04,113.07,73000.0,67.3655,67.4964,67.2406,67.2584,73000.0
2008-09-15 14:10:00,113.04,113.07,112.41,112.45,74300.0,67.2406,67.2584,66.8658,66.8896,74300.0
2008-09-15 14:15:00,112.44,113.02,112.3,112.96,61700.0,66.8837,67.2287,66.8004,67.193,61700.0
2008-09-15 14:20:00,112.98,113.1,112.47,112.68,170300.0,67.2049,67.2763,66.9015,67.0264,170300.0
2008-09-15 14:25:00,112.73,112.95,112.45,112.5,111300.0,67.0562,67.1871,66.8896,66.9194,111300.0
2008-09-15 14:30:00,112.5,112.5,112.06,112.28,62400.0,66.9194,66.9194,66.6576,66.7885,62400.0
2008-09-15 14:35:00,112.27,115.4,112.14,112.14,92500.0,66.7826,68.6444,66.7052,66.7052,92500.0
2008-09-15 14:40:00,112.17,112.29,111.39,111.44,72500.0,66.7231,66.7945,66.2591,66.2888,72500.0
2008-09-15 14:45:00,111.45,111.82,111.3,111.4,79200.0,66.2948,66.5149,66.2056,66.2651,79200.0
2008-09-15 14:50:00,111.41,111.87,111.39,111.83,74200.0,66.271,66.5446,66.2591,66.5208,74200.0
2008-09-15 14:55:00,111.87,112.04,111.85,111.91,53700.0,66.5446,66.6457,66.5327,66.5684,53700.0
2008-09-15 15:00:00,111.91,112.12,111.82,111.9,73300.0,66.5684,66.6933,66.5149,66.5625,73300.0
2008-09-15 15:05:00,111.92,112.05,111.44,111.5,148100.0,66.5744,66.6517,66.2888,66.3245,148100.0
2008-09-15 15:10:00,111.45,111.64,111.39,111.61,86400.0,66.2948,66.4078,66.2591,66.39,86400.0
2008-09-15 15:15:00,111.56,111.66,111.32,111.61,91400.0,66.3602,66.4197,66.2175,66.39,91400.0
2008-09-15 15:20:00,111.6,111.67,110.92,111.0,102200.0,66.384,66.4257,65.9795,66.0271,102200.0
2008-09-15 15:25:00,111.02,111.21,110.88,111.09,91100.0,66.039,66.152,65.9557,66.0807,91100.0
2008-09-15 15:30:00,110.97,112.4,110.89,112.32,103300.0,66.0093,66.8599,65.9617,66.8123,103300.0
2008-09-15 15:35:00,112.29,112.68,112.18,112.68,153700.0,66.7945,67.0264,66.729,67.0264,153700.0
2008-09-15 15:40:00,112.67,112.93,112.3,112.49,204700.0,67.0205,67.1752,66.8004,66.9134,204700.0
2008-09-15 15:45:00,112.44,112.51,112.04,112.09,87800.0,66.8837,66.9253,66.6457,66.6755,87800.0
2008-09-15 15:50:00,112.05,112.1,111.14,112.04,125700.0,66.6517,66.6814,66.1104,66.6457,125700.0
2008-09-15 15:55:00,112.05,112.38,111.77,111.86,182200.0,66.6517,66.848,66.4851,66.5387,182200.0
2008-09-16 09:30:00,110.09,110.52,106.92,107.75,245000.0,65.4858,65.7416,63.6002,64.0939,245000.0
2008-09-16 09:35:00,107.71,109.95,106.12,109.11,266200.0,64.0701,65.4025,63.1243,64.9029,266200.0
2008-09-16 09:40:00,109.11,110.81,109.0,109.54,330700.0,64.9029,65.9141,64.8374,65.1587,330700.0
2008-09-16 09:45:00,109.56,110.43,109.56,110.08,112800.0,65.1705,65.6881,65.1705,65.4799,112800.0
2008-09-16 09:50:00,110.17,110.93,109.92,110.16,177000.0,65.5334,65.9855,65.3847,65.5275,177000.0
2008-09-16 09:55:00,110.22,110.49,109.97,110.38,129800.0,65.5631,65.7237,65.4144,65.6583,129800.0
2008-09-16 10:00:00,110.43,110.6,110.15,110.55,199400.0,65.6881,65.7892,65.5215,65.7594,199400.0
2008-09-16 10:05:00,110.5,110.83,110.25,110.47,157500.0,65.7297,65.926,65.581,65.7119,157500.0
2008-09-16 10:10:00,110.49,110.58,110.18,110.52,66600.0,65.7237,65.7773,65.5393,65.7416,66600.0
2008-09-16 10:15:00,110.57,110.61,109.74,109.83,66900.0,65.7713,65.7951,65.2776,65.3312,66900.0
2008-09-16 10:20:00,109.84,110.18,109.82,110.0,40500.0,65.3371,65.5393,65.3252,65.4323,40500.0
2008-09-16 10:25:00,109.95,110.33,109.8,110.03,91700.0,65.4025,65.6286,65.3133,65.4501,91700.0
2008-09-16 10:30:00,110.03,110.24,109.8,109.96,67600.0,65.4501,65.575,65.3133,65.4085,67600.0
2008-09-16 10:35:00,109.97,110.15,109.92,109.97,56900.0,65.4144,65.5215,65.3847,65.4144,56900.0
2008-09-16 10:40:00,109.97,110.01,109.94,109.94,46600.0,65.4144,65.4382,65.3966,65.3966,46600.0
2008-09-16 10:45:00,109.96,110.09,109.94,110.05,37700.0,65.4085,65.4858,65.3966,65.462,37700.0
2008-09-16 10:50:00,110.05,110.65,109.95,110.59,142700.0,65.462,65.8189,65.4025,65.7832,142700.0
2008-09-16 10:55:00,110.59,110.7,110.35,110.64,68800.0,65.7832,65.8487,65.6405,65.813,68800.0
2008-09-16 11:00:00,110.66,111.37,110.6,111.05,105400.0,65.8249,66.2472,65.7892,66.0569,105400.0
2008-09-16 11:05:00,111.0,111.09,110.76,110.87,60900.0,66.0271,66.0807,65.8844,65.9498,60900.0
2008-09-16 11:10:00,110.9,111.0,110.41,110.88,43400.0,65.9676,66.0271,65.6762,65.9557,43400.0
2008-09-16 11:15:00,110.83,110.99,110.77,110.85,27300.0,65.926,66.0212,65.8903,65.9379,27300.0
2008-09-16 11:20:00,110.85,110.99,110.41,110.59,33700.0,65.9379,66.0212,65.6762,65.7832,33700.0
2008-09-16 11:25:00,110.54,110.91,110.51,110.51,25200.0,65.7535,65.9736,65.7356,65.7356,25200.0
2008-09-16 11:30:00,110.55,110.8,110.5,110.67,19200.0,65.7594,65.9081,65.7297,65.8308,19200.0
2008-09-16 11:35:00,110.63,110.72,110.46,110.53,64100.0,65.807,65.8606,65.7059,65.7475,64100.0
2008-09-16 11:40:00,110.53,110.64,110.46,110.64,28700.0,65.7475,65.813,65.7059,65.813,28700.0
2008-09-16 11:45:00,110.64,110.67,110.58,110.67,23500.0,65.813,65.8308,65.7773,65.8308,23500.0
2008-09-16 11:50:00,110.67,110.84,110.54,110.72,44800.0,65.8308,65.9319,65.7535,65.8606,44800.0
2008-09-16 11:55:00,110.67,111.26,110.6,110.99,30400.0,65.8308,66.1818,65.7892,66.0212,30400.0
2008-09-16 12:00:00,110.97,111.26,110.9,110.94,36600.0,66.0093,66.1818,65.9676,65.9914,36600.0
2008-09-16 12:05:00,110.95,110.95,110.67,110.72,27300.0,65.9974,65.9974,65.8308,65.8606,27300.0
2008-09-16 12:10:00,110.71,110.86,110.6,110.83,11100.0,65.8546,65.9438,65.7892,65.926,11100.0
2008-09-16 12:15:00,110.82,110.82,110.52,110.7,79500.0,65.92,65.92,65.7416,65.8487,79500.0
2008-09-16 12:20:00,110.69,110.74,110.04,110.51,115000.0,65.8427,65.8725,65.4561,65.7356,115000.0
2008-09-16 12:25:00,110.54,110.6,110.37,110.41,45900.0,65.7535,65.7892,65.6524,65.6762,45900.0
2008-09-16 12:30:00,110.38,110.53,110.29,110.29,53300.0,65.6583,65.7475,65.6048,65.6048,53300.0
2008-09-16 12:35:00,110.29,110.45,110.29,110.39,36800.0,65.6048,65.7,65.6048,65.6643,36800.0
2008-09-16 12:40:00,110.39,110.4,110.03,110.3,78900.0,65.6643,65.6702,65.4501,65.6107,78900.0
2008-09-16 12:45:00,110.33,110.44,110.0,110.44,71800.0,65.6286,65.694,65.4323,65.694,71800.0
2008-09-16 12:50:00,110.44,110.54,110.32,110.39,44100.0,65.694,65.7535,65.6226,65.6643,44100.0
2008-09-16 12:55:00,110.37,110.62,110.35,110.5,26800.0,65.6524,65.8011,65.6405,65.7297,26800.0
2008-09-16 13:00:00,110.5,110.57,110.34,110.42,43200.0,65.7297,65.7713,65.6345,65.6821,43200.0
2008-09-16 13:05:00,110.38,110.66,110.38,110.6,42000.0,65.6583,65.8249,65.6583,65.7892,42000.0
2008-09-16 13:10:00,110.6,110.64,110.48,110.5,28200.0,65.7892,65.813,65.7178,65.7297,28200.0
2008-09-16 13:15:00,110.5,110.52,110.39,110.45,20700.0,65.7297,65.7416,65.6643,65.7,20700.0
2008-09-16 13:20:00,110.5,110.6,110.41,110.41,56100.0,65.7297,65.7892,65.6762,65.6762,56100.0
2008-09-16 13:25:00,110.43,110.45,110.04,110.09,35900.0,65.6881,65.7,65.4561,65.4858,35900.0
2008-09-16 13:30:00,110.1,110.1,109.78,109.85,43100.0,65.4918,65.4918,65.3014,65.3431,43100.0
2008-09-16 13:35:00,109.85,109.93,109.62,109.69,34600.0,65.3431,65.3906,65.2062,65.2479,34600.0
2008-09-16 13:40:00,109.69,109.75,109.43,109.55,32900.0,65.2479,65.2836,65.0932,65.1646,32900.0
2008-09-16 13:45:00,109.57,109.78,109.55,109.78,23000.0,65.1765,65.3014,65.1646,65.3014,23000.0
2008-09-16 13:50:00,109.74,109.88,109.64,109.88,18700.0,65.2776,65.3609,65.2181,65.3609,18700.0
2008-09-16 13:55:00,109.9,109.97,109.82,109.9,15600.0,65.3728,65.4144,65.3252,65.3728,15600.0
2008-09-16 14:00:00,109.87,110.0,109.83,109.94,25100.0,65.3549,65.4323,65.3312,65.3966,25100.0
2008-09-16 14:05:00,109.92,110.17,109.87,110.12,34300.0,65.3847,65.5334,65.3549,65.5037,34300.0
2008-09-16 14:10:00,110.03,110.14,108.84,109.05,61600.0,65.4501,65.5156,64.7423,64.8672,61600.0
2008-09-16 14:15:00,108.99,110.18,108.18,109.8,113400.0,64.8315,65.5393,64.3497,65.3133,113400.0
2008-09-16 14:20:00,109.77,110.17,109.47,110.04,94500.0,65.2955,65.5334,65.117,65.4561,94500.0
2008-09-16 14:25:00,110.02,110.45,109.91,110.02,80700.0,65.4442,65.7,65.3787,65.4442,80700.0
2008-09-16 14:30:00,110.01,110.39,109.9,110.03,120900.0,65.4382,65.6643,65.3728,65.4501,120900.0
2008-09-16 14:35:00,110.06,111.71,109.62,111.6,89200.0,65.468,66.4495,65.2062,66.384,89200.0
2008-09-16 14:40:00,111.63,112.29,110.75,111.74,126200.0,66.4019,66.7945,65.8784,66.4673,126200.0
2008-09-16 14:45:00,111.79,112.38,111.54,111.88,69700.0,66.497,66.848,66.3483,66.5506,69700.0
2008-09-16 14:50:00,111.93,112.5,111.93,112.13,77000.0,66.5803,66.9194,66.5803,66.6993,77000.0
2008-09-16 14:55:00,112.13,112.59,112.01,112.32,72200.0,66.6993,66.9729,66.6279,66.8123,72200.0
2008-09-16 15:00:00,112.32,112.44,112.02,112.04,39500.0,66.8123,66.8837,66.6339,66.6457,39500.0
2008-09-16 15:05:00,112.03,112.54,111.98,112.43,44400.0,66.6398,66.9432,66.6101,66.8777,44400.0
2008-09-16 15:10:00,112.4,112.97,112.09,112.93,71600.0,66.8599,67.1989,66.6755,67.1752,71600.0
2008-09-16 15:15:00,112.93,113.3,112.88,113.18,52600.0,67.1752,67.3952,67.1454,67.3239,52600.0
2008-09-16 15:20:00,113.18,113.18,112.6,112.79,63000.0,67.3239,67.3239,66.9789,67.0919,63000.0
2008-09-16 15:25:00,112.78,112.86,112.29,112.34,54800.0,67.0859,67.1335,66.7945,66.8242,54800.0
2008-09-16 15:30:00,112.34,112.81,112.34,112.51,57000.0,66.8242,67.1038,66.8242,66.9253,57000.0
2008-09-16 15:35:00,112.51,113.13,112.4,113.04,58100.0,66.9253,67.2941,66.8599,67.2406,58100.0
2008-09-16 15:40:00,113.02,113.21,112.69,113.14,75400.0,67.2287,67.3417,67.0324,67.3001,75400.0
2008-09-16 15:45:00,113.14,113.14,112.39,112.5,104100.0,67.3001,67.3001,66.8539,66.9194,104100.0
2008-09-16 15:50:00,112.51,112.69,112.01,112.03,90300.0,66.9253,67.0324,66.6279,66.6398,90300.0
2008-09-16 15:55:00,112.01,112.14,111.91,112.11,127500.0,66.6279,66.7052,66.5684,66.6874,127500.0
2008-09-17 09:30:00,110.37,110.8,108.35,109.4,104700.0,65.6524,65.9081,64.4508,65.0754,104700.0
2008-09-17 09:35:00,109.42,110.68,109.24,110.38,50300.0,65.0873,65.8368,64.9802,65.6583,50300.0
2008-09-17 09:40:00,110.43,111.95,110.4,111.78,110200.0,65.6881,66.5922,65.6702,66.4911,110200.0
2008-09-17 09:45:00,111.72,112.33,110.95,111.27,103200.0,66.4554,66.8183,65.9974,66.1877,103200.0
2008-09-17 09:50:00,111.27,111.37,111.04,111.08,70100.0,66.1877,66.2472,66.0509,66.0747,70100.0
2008-09-17 09:55:00,111.09,111.74,110.18,111.29,70400.0,66.0807,66.4673,65.5393,66.1996,70400.0
2008-09-17 10:00:00,111.29,111.3,110.66,110.8,97500.0,66.1996,66.2056,65.8249,65.9081,97500.0
2008-09-17 10:05:00,110.7,110.9,110.54,110.8,98100.0,65.8487,65.9676,65.7535,65.9081,98100.0
2008-09-17 10:10:00,110.83,111.22,110.71,111.02,56300.0,65.926,66.158,65.8546,66.039,56300.0
2008-09-17 10:15:00,111.02,111.24,110.95,111.0,59100.0,66.039,66.1699,65.9974,66.0271,59100.0
2008-09-17 10:20:00,111.0,111.05,110.41,110.41,44500.0,66.0271,66.0569,65.6762,65.6762,44500.0
2008-09-17 10:25:00,110.42,110.5,110.24,110.35,29100.0,65.6821,65.7297,65.575,65.6405,29100.0
2008-09-17 10:30:00,110.4,110.7,110.32,110.47,30600.0,65.6702,65.8487,65.6226,65.7119,30600.0
2008-09-17 10:35:00,110.46,110.68,110.22,110.33,36700.0,65.7059,65.8368,65.5631,65.6286,36700.0
2008-09-17 10:40:00,110.32,110.33,110.03,110.24,28400.0,65.6226,65.6286,65.4501,65.575,28400.0
2008-09-17 10:45:00,110.23,110.33,109.9,110.25,25900.0,65.5691,65.6286,65.3728,65.581,25900.0
2008-09-17 10:50:00,110.26,110.7,110.02,110.7,19400.0,65.5869,65.8487,65.4442,65.8487,19400.0
2008-09-17 10:55:00,110.66,110.75,110.52,110.62,17900.0,65.8249,65.8784,65.7416,65.8011,17900.0
2008-09-17 11:00:00,110.62,110.66,110.33,110.51,7800.0,65.8011,65.8249,65.6286,65.7356,7800.0
2008-09-17 11:05:00,110.51,110.77,110.46,110.68,29400.0,65.7356,65.8903,65.7059,65.8368,29400.0
2008-09-17 11:10:00,110.7,110.78,110.53,110.72,19100.0,65.8487,65.8963,65.7475,65.8606,19100.0
2008-09-17 11:15:00,110.71,111.06,110.55,111.06,28400.0,65.8546,66.0628,65.7594,66.0628,28400.0
2008-09-17 11:20:00,111.05,111.48,110.98,111.16,24300.0,66.0569,66.3126,66.0152,66.1223,24300.0
2008-09-17 11:25:00,111.12,111.15,109.98,110.12,28700.0,66.0985,66.1163,65.4204,65.5037,28700.0
2008-09-17 11:30:00,110.13,110.56,109.74,110.52,34600.0,65.5096,65.7654,65.2776,65.7416,34600.0
2008-09-17 11:35:00,110.47,110.62,110.31,110.41,33100.0,65.7119,65.8011,65.6167,65.6762,33100.0
2008-09-17 11:40:00,110.47,110.84,110.19,110.79,28500.0,65.7119,65.9319,65.5453,65.9022,28500.0
2008-09-17 11:45:00,110.79,111.3,110.79,110.93,18700.0,65.9022,66.2056,65.9022,65.9855,18700.0
2008-09-17 11:50:00,110.97,111.23,110.97,111.16,18700.0,66.0093,66.1639,66.0093,66.1223,18700.0
2008-09-17 11:55:00,111.21,111.47,111.12,111.25,21100.0,66.152,66.3067,66.0985,66.1758,21100.0
2008-09-17 12:00:00,111.31,111.35,110.76,110.78,25900.0,66.2115,66.2353,65.8844,65.8963,25900.0
2008-09-17 12:05:00,110.76,111.21,110.48,111.17,37700.0,65.8844,66.152,65.7178,66.1282,37700.0
2008-09-17 12:10:00,111.12,111.34,111.06,111.09,26900.0,66.0985,66.2294,66.0628,66.0807,26900.0
2008-09-17 12:15:00,111.08,111.44,111.04,111.39,21100.0,66.0747,66.2888,66.0509,66.2591,21100.0
2008-09-17 12:20:00,111.35,111.67,111.23,111.45,26900.0,66.2353,66.4257,66.1639,66.2948,26900.0
2008-09-17 12:25:00,111.44,111.52,111.22,111.35,21600.0,66.2888,66.3364,66.158,66.2353,21600.0
2008-09-17 12:30:00,111.33,111.66,111.2,111.5,31900.0,66.2234,66.4197,66.1461,66.3245,31900.0
2008-09-17 12:35:00,111.53,111.8,111.44,111.5,22400.0,66.3424,66.503,66.2888,66.3245,22400.0
2008-09-17 12:40:00,111.46,111.86,111.22,111.48,55500.0,66.3007,66.5387,66.158,66.3126,55500.0
2008-09-17 12:45:00,111.44,111.47,110.99,111.0,33200.0,66.2888,66.3067,66.0212,66.0271,33200.0
2008-09-17 12:50:00,111.01,111.08,110.66,110.94,28400.0,66.0331,66.0747,65.8249,65.9914,28400.0
2008-09-17 12:55:00,110.94,111.04,110.56,110.58,18100.0,65.9914,66.0509,65.7654,65.7773,18100.0
2008-09-17 13:00:00,110.57,110.92,110.4,110.9,26800.0,65.7713,65.9795,65.6702,65.9676,26800.0
2008-09-17 13:05:00,110.95,111.02,110.34,110.34,20000.0,65.9974,66.039,65.6345,65.6345,20000.0
2008-09-17 13:10:00,110.32,110.59,109.97,110.01,25700.0,65.6226,65.7832,65.4144,65.4382,25700.0
2008-09-17 13:15:00,110.01,110.03,109.79,109.89,18200.0,65.4382,65.4501,65.3074,65.3668,18200.0
2008-09-17 13:20:00,109.93,110.6,109.93,110.6,27000.0,65.3906,65.7892,65.3906,65.7892,27000.0
2008-09-17 13:25:00,110.58,110.59,109.98,109.98,32200.0,65.7773,65.7832,65.4204,65.4204,32200.0
2008-09-17 13:30:00,109.96,110.02,109.7,110.0,17600.0,65.4085,65.4442,65.2538,65.4323,17600.0
2008-09-17 13:35:00,109.95,110.0,109.53,109.74,15700.0,65.4025,65.4323,65.1527,65.2776,15700.0
2008-09-17 13:40:00,109.76,109.91,109.47,109.8,27900.0,65.2895,65.3787,65.117,65.3133,27900.0
2008-09-17 13:45:00,109.8,109.85,109.59,109.75,12200.0,65.3133,65.3431,65.1884,65.2836,12200.0
2008-09-17 13:50:00,109.69,110.35,109.65,110.24,24000.0,65.2479,65.6405,65.2241,65.575,24000.0
2008-09-17 13:55:00,110.22,110.63,110.13,110.15,30700.0,65.5631,65.807,65.5096,65.5215,30700.0
2008-09-17 14:00:00,110.17,110.17,109.7,110.17,25100.0,65.5334,65.5334,65.2538,65.5334,25100.0
2008-09-17 14:05:00,110.14,110.34,110.02,110.29,25800.0,65.5156,65.6345,65.4442,65.6048,25800.0
2008-09-17 14:10:00,110.29,110.29,109.67,109.69,30700.0,65.6048,65.6048,65.236,65.2479,30700.0
2008-09-17 14:15:00,109.65,109.98,109.43,109.97,29100.0,65.2241,65.4204,65.0932,65.4144,29100.0
2008-09-17 14:20:00,110.02,110.42,109.97,110.21,22200.0,65.4442,65.6821,65.4144,65.5572,22200.0
2008-09-17 14:25:00,110.2,110.77,109.87,110.69,48800.0,65.5512,65.8903,65.3549,65.8427,48800.0
2008-09-17 14:30:00,110.76,110.84,109.96,110.35,66400.0,65.8844,65.9319,65.4085,65.6405,66400.0
2008-09-17 14:35:00,110.36,110.54,109.94,110.17,47600.0,65.6464,65.7535,65.3966,65.5334,47600.0
2008-09-17 14:40:00,110.17,110.25,109.83,109.96,38500.0,65.5334,65.581,65.3312,65.4085,38500.0
2008-09-17 14:45:00,109.97,110.28,109.84,109.87,36000.0,65.4144,65.5988,65.3371,65.3549,36000.0
2008-09-17 14:50:00,109.89,110.04,109.47,109.57,45600.0,65.3668,65.4561,65.117,65.1765,45600.0
2008-09-17 14:55:00,109.57,109.6,109.21,109.47,39800.0,65.1765,65.1943,64.9624,65.117,39800.0
2008-09-17 15:00:00,109.5,109.82,109.4,109.67,59000.0,65.1349,65.3252,65.0754,65.236,59000.0
2008-09-17 15:05:00,109.67,110.0,109.57,109.57,49000.0,65.236,65.4323,65.1765,65.1765,49000.0
2008-09-17 15:10:00,109.61,109.94,109.42,109.43,40100.0,65.2003,65.3966,65.0873,65.0932,40100.0
2008-09-17 15:15:00,109.45,109.53,108.98,109.14,75000.0,65.1051,65.1527,64.8255,64.9207,75000.0
2008-09-17 15:20:00,109.17,109.2,108.52,108.65,79600.0,64.9386,64.9564,64.5519,64.6292,79600.0
2008-09-17 15:25:00,108.64,108.88,108.5,108.75,62300.0,64.6233,64.7661,64.54,64.6887,62300.0
2008-09-17 15:30:00,108.7,108.76,108.18,108.27,98700.0,64.659,64.6947,64.3497,64.4032,98700.0
2008-09-17 15:35:00,108.31,108.4,107.91,108.08,85400.0,64.427,64.4805,64.1891,64.2902,85400.0
2008-09-17 15:40:00,108.07,108.1,107.72,107.84,135500.0,64.2842,64.3021,64.076,64.1474,135500.0
2008-09-17 15:45:00,107.82,107.89,107.48,107.64,144400.0,64.1355,64.1772,63.9333,64.0285,144400.0
2008-09-17 15:50:00,107.67,107.73,107.22,107.27,146600.0,64.0463,64.082,63.7786,63.8084,146600.0
2008-09-17 15:55:00,107.26,107.28,106.02,106.24,248100.0,63.8024,63.8143,63.0648,63.1957,248100.0
2008-09-18 09:30:00,106.74,108.72,106.51,107.06,77800.0,63.4931,64.6709,63.3563,63.6835,77800.0
2008-09-18 09:35:00,107.06,107.56,106.9,107.42,66300.0,63.6835,63.9809,63.5883,63.8976,66300.0
2008-09-18 09:40:00,107.45,108.03,107.24,107.82,76900.0,63.9154,64.2604,63.7905,64.1355,76900.0
2008-09-18 09:45:00,107.81,108.13,107.8,108.0,86800.0,64.1296,64.3199,64.1236,64.2426,86800.0
2008-09-18 09:50:00,108.0,108.63,107.81,108.61,88200.0,64.2426,64.6173,64.1296,64.6055,88200.0
2008-09-18 09:55:00,108.53,108.56,108.01,108.1,80000.0,64.5579,64.5757,64.2485,64.3021,80000.0
2008-09-18 10:00:00,108.07,108.67,108.05,108.52,115900.0,64.2842,64.6411,64.2723,64.5519,115900.0
2008-09-18 10:05:00,108.48,108.96,108.44,108.81,74900.0,64.5281,64.8136,64.5043,64.7244,74900.0
2008-09-18 10:10:00,108.81,109.06,108.76,108.94,42000.0,64.7244,64.8731,64.6947,64.8017,42000.0
2008-09-18 10:15:00,108.88,109.15,108.83,109.0,95100.0,64.7661,64.9267,64.7363,64.8374,95100.0
2008-09-18 10:20:00,108.99,109.19,108.87,109.17,42000.0,64.8315,64.9505,64.7601,64.9386,42000.0
2008-09-18 10:25:00,109.17,109.75,108.95,109.67,104800.0,64.9386,65.2836,64.8077,65.236,104800.0
2008-09-18 10:30:00,109.69,109.9,109.5,109.72,46700.0,65.2479,65.3728,65.1349,65.2657,46700.0
2008-09-18 10:35:00,109.79,109.99,109.45,109.52,61100.0,65.3074,65.4263,65.1051,65.1468,61100.0
2008-09-18 10:40:00,109.5,109.62,109.25,109.35,39300.0,65.1349,65.2062,64.9861,65.0456,39300.0
2008-09-18 10:45:00,109.36,109.54,109.25,109.53,35600.0,65.0516,65.1587,64.9861,65.1527,35600.0
2008-09-18 10:50:00,109.52,109.54,109.34,109.42,76800.0,65.1468,65.1587,65.0397,65.0873,76800.0
2008-09-18 10:55:00,109.4,109.46,108.96,109.11,54100.0,65.0754,65.1111,64.8136,64.9029,54100.0
2008-09-18 11:00:00,109.14,109.14,108.66,109.04,43900.0,64.9207,64.9207,64.6352,64.8612,43900.0
2008-09-18 11:05:00,109.02,109.34,108.92,109.08,41900.0,64.8493,65.0397,64.7899,64.885,41900.0
2008-09-18 11:10:00,109.09,109.68,109.08,109.29,28300.0,64.891,65.2419,64.885,65.0099,28300.0
2008-09-18 11:15:00,109.29,109.44,108.99,109.06,31000.0,65.0099,65.0992,64.8315,64.8731,31000.0
2008-09-18 11:20:00,109.03,109.25,108.85,108.97,25700.0,64.8553,64.9861,64.7482,64.8196,25700.0
2008-09-18 11:25:00,109.04,109.45,108.98,109.39,32100.0,64.8612,65.1051,64.8255,65.0694,32100.0
2008-09-18 11:30:00,109.38,109.67,109.29,109.64,46100.0,65.0635,65.236,65.0099,65.2181,46100.0
2008-09-18 11:35:00,109.68,109.94,109.58,109.77,29700.0,65.2419,65.3966,65.1824,65.2955,29700.0
2008-09-18 11:40:00,109.77,109.87,109.5,109.7,38800.0,65.2955,65.3549,65.1349,65.2538,38800.0
2008-09-18 11:45:00,109.71,110.06,109.47,109.55,41700.0,65.2598,65.468,65.117,65.1646,41700.0
2008-09-18 11:50:00,109.6,109.6,108.41,108.46,58600.0,65.1943,65.1943,64.4865,64.5162,58600.0
2008-09-18 11:55:00,108.47,109.16,108.42,109.09,45500.0,64.5222,64.9326,64.4924,64.891,45500.0
2008-09-18 12:00:00,109.07,109.07,108.51,108.87,43000.0,64.8791,64.8791,64.546,64.7601,43000.0
2008-09-18 12:05:00,108.85,109.13,108.69,108.98,38800.0,64.7482,64.9148,64.653,64.8255,38800.0
2008-09-18 12:10:00,108.95,110.33,108.95,109.92,55500.0,64.8077,65.6286,64.8077,65.3847,55500.0
2008-09-18 12:15:00,109.88,110.42,109.79,110.4,45200.0,65.3609,65.6821,65.3074,65.6702,45200.0
2008-09-18 12:20:00,110.37,110.81,110.34,110.8,66500.0,65.6524,65.9141,65.6345,65.9081,66500.0
2008-09-18 12:25:00,110.8,110.83,109.9,110.54,45600.0,65.9081,65.926,65.3728,65.7535,45600.0
2008-09-18 12:30:00,110.57,110.64,110.19,110.29,37600.0,65.7713,65.813,65.5453,65.6048,37600.0
2008-09-18 12:35:00,110.31,110.58,110.04,110.22,39500.0,65.6167,65.7773,65.4561,65.5631,39500.0
2008-09-18 12:40:00,110.24,110.41,109.76,109.94,43500.0,65.575,65.6762,65.2895,65.3966,43500.0
2008-09-18 12:45:00,109.94,109.97,108.41,108.6,53900.0,65.3966,65.4144,64.4865,64.5995,53900.0
2008-09-18 12:50:00,108.6,108.68,108.12,108.38,33700.0,64.5995,64.6471,64.314,64.4686,33700.0
2008-09-18 12:55:00,108.41,108.83,107.47,107.51,67300.0,64.4865,64.7363,63.9273,63.9511,67300.0
2008-09-18 13:00:00,107.57,108.0,107.33,107.64,84400.0,63.9868,64.2426,63.8441,64.0285,84400.0
2008-09-18 13:05:00,107.76,109.07,107.76,108.32,44000.0,64.0998,64.8791,64.0998,64.4329,44000.0
2008-09-18 13:10:00,108.44,109.04,108.34,108.84,44100.0,64.5043,64.8612,64.4448,64.7423,44100.0
2008-09-18 13:15:00,108.8,109.52,108.58,108.64,44000.0,64.7185,65.1468,64.5876,64.6233,44000.0
2008-09-18 13:20:00,108.73,109.2,108.4,108.46,47500.0,64.6768,64.9564,64.4805,64.5162,47500.0
2008-09-18 13:25:00,108.58,108.94,108.54,108.66,53800.0,64.5876,64.8017,64.5638,64.6352,53800.0
2008-09-18 13:30:00,108.66,110.39,108.5,110.39,42300.0,64.6352,65.6643,64.54,65.6643,42300.0
2008-09-18 13:35:00,110.39,110.47,109.41,110.26,65500.0,65.6643,65.7119,65.0813,65.5869,65500.0
2008-09-18 13:40:00,110.19,110.19,109.49,109.52,22600.0,65.5453,65.5453,65.1289,65.1468,22600.0
2008-09-18 13:45:00,109.46,109.5,109.17,109.35,28300.0,65.1111,65.1349,64.9386,65.0456,28300.0
2008-09-18 13:50:00,109.35,109.35,108.18,108.34,30100.0,65.0456,65.0456,64.3497,64.4448,30100.0
2008-09-18 13:55:00,108.33,109.33,108.29,109.15,37800.0,64.4389,65.0337,64.4151,64.9267,37800.0
2008-09-18 14:00:00,109.15,109.4,108.87,109.3,48400.0,64.9267,65.0754,64.7601,65.0159,48400.0
2008-09-18 14:05:00,109.31,109.73,109.23,109.73,129000.0,65.0218,65.2717,64.9743,65.2717,129000.0
2008-09-18 14:10:00,109.73,110.62,109.7,110.53,45200.0,65.2717,65.8011,65.2538,65.7475,45200.0
2008-09-18 14:15:00,110.52,110.92,110.51,110.8,65000.0,65.7416,65.9795,65.7356,65.9081,65000.0
2008-09-18 14:20:00,110.77,110.94,109.72,110.89,130700.0,65.8903,65.9914,65.2657,65.9617,130700.0
2008-09-18 14:25:00,110.89,110.93,110.34,110.74,22400.0,65.9617,65.9855,65.6345,65.8725,22400.0
2008-09-18 14:30:00,110.65,111.0,110.61,110.8,33500.0,65.8189,66.0271,65.7951,65.9081,33500.0
2008-09-18 14:35:00,110.8,110.81,109.88,110.12,54700.0,65.9081,65.9141,65.3609,65.5037,54700.0
2008-09-18 14:40:00,110.18,110.5,109.99,110.27,61500.0,65.5393,65.7297,65.4263,65.5929,61500.0
2008-09-18 14:45:00,110.27,110.5,110.12,110.39,42000.0,65.5929,65.7297,65.5037,65.6643,42000.0
2008-09-18 14:50:00,110.4,110.5,110.26,110.42,32300.0,65.6702,65.7297,65.5869,65.6821,32300.0
2008-09-18 14:55:00,110.42,111.27,110.38,110.95,35700.0,65.6821,66.1877,65.6583,65.9974,35700.0
2008-09-18 15:00:00,110.95,112.5,110.85,112.29,61100.0,65.9974,66.9194,65.9379,66.7945,61100.0
2008-09-18 15:05:00,112.39,112.77,112.04,112.53,61800.0,66.8539,67.08,66.6457,66.9372,61800.0
2008-09-18 15:10:00,112.54,114.0,112.54,113.76,115900.0,66.9432,67.8116,66.9432,67.6689,115900.0
2008-09-18 15:15:00,113.65,114.17,113.53,114.14,89500.0,67.6034,67.9128,67.5321,67.8949,89500.0
2008-09-18 15:20:00,113.98,114.89,113.94,114.48,46600.0,67.7997,68.341,67.7759,68.0972,46600.0
2008-09-18 15:25:00,114.74,114.76,113.37,113.75,66500.0,68.2518,68.2637,67.4369,67.6629,66500.0
2008-09-18 15:30:00,113.76,113.97,113.2,113.5,107600.0,67.6689,67.7938,67.3358,67.5142,107600.0
2008-09-18 15:35:00,113.55,113.79,112.98,113.25,86100.0,67.544,67.6867,67.2049,67.3655,86100.0
2008-09-18 15:40:00,113.05,113.36,112.98,113.2,88600.0,67.2465,67.4309,67.2049,67.3358,88600.0
2008-09-18 15:45:00,113.2,113.52,113.18,113.51,145800.0,67.3358,67.5261,67.3239,67.5202,145800.0
2008-09-18 15:50:00,113.53,114.29,112.95,113.46,148500.0,67.5321,67.9841,67.1871,67.4904,148500.0
2008-09-18 15:55:00,113.45,113.96,112.93,113.66,130700.0,67.4845,67.7878,67.1752,67.6094,130700.0
2008-09-19 09:30:00,117.5,117.5,112.08,116.36,4300.0,69.8936,69.8936,66.6695,69.2155,4300.0
2008-09-19 09:35:00,115.96,116.94,113.08,114.54,511500.0,68.9775,69.5605,67.2644,68.1328,511500.0
2008-09-19 09:40:00,114.56,116.98,112.03,114.53,118000.0,68.1447,69.5843,66.6398,68.1269,118000.0
2008-09-19 09:45:00,114.01,116.0,113.24,114.88,61300.0,67.8176,69.0013,67.3596,68.3351,61300.0
2008-09-19 09:50:00,115.06,115.2,113.64,113.83,33300.0,68.4422,68.5254,67.5975,67.7105,33300.0
2008-09-19 09:55:00,113.84,114.33,113.52,113.74,42700.0,67.7165,68.0079,67.5261,67.657,42700.0
2008-09-19 10:00:00,113.75,113.85,112.66,112.99,74600.0,67.6629,67.7224,67.0145,67.2108,74600.0
2008-09-19 10:05:00,113.06,113.49,112.75,113.0,58100.0,67.2525,67.5083,67.0681,67.2168,58100.0
2008-09-19 10:10:00,113.0,113.29,112.55,112.61,47400.0,67.2168,67.3893,66.9491,66.9848,47400.0
2008-09-19 10:15:00,112.69,112.83,111.99,111.99,67700.0,67.0324,67.1157,66.616,66.616,67700.0
2008-09-19 10:20:00,111.91,112.26,111.53,111.6,54600.0,66.5684,66.7766,66.3424,66.384,54600.0
2008-09-19 10:25:00,111.63,111.97,110.18,110.94,263000.0,66.4019,66.6041,65.5393,65.9914,263000.0
2008-09-19 10:30:00,110.92,111.21,109.12,109.28,115700.0,65.9795,66.152,64.9088,65.004,115700.0
2008-09-19 10:35:00,109.28,110.71,109.12,110.5,140300.0,65.004,65.8546,64.9088,65.7297,140300.0
2008-09-19 10:40:00,110.53,111.76,110.45,111.35,90700.0,65.7475,66.4792,65.7,66.2353,90700.0
2008-09-19 10:45:00,111.38,111.4,110.55,110.83,87000.0,66.2532,66.2651,65.7594,65.926,87000.0
2008-09-19 10:50:00,110.88,111.2,110.83,111.15,71300.0,65.9557,66.1461,65.926,66.1163,71300.0
2008-09-19 10:55:00,111.13,111.3,111.02,111.14,75900.0,66.1044,66.2056,66.039,66.1104,75900.0
2008-09-19 11:00:00,111.11,111.32,111.05,111.18,60500.0,66.0925,66.2175,66.0569,66.1342,60500.0
2008-09-19 11:05:00,111.17,111.3,111.12,111.28,109600.0,66.1282,66.2056,66.0985,66.1937,109600.0
2008-09-19 11:10:00,111.28,111.49,111.18,111.37,116300.0,66.1937,66.3186,66.1342,66.2472,116300.0
2008-09-19 11:15:00,111.35,111.98,111.35,111.93,77100.0,66.2353,66.6101,66.2353,66.5803,77100.0
2008-09-19 11:20:00,111.92,112.5,111.91,112.15,91400.0,66.5744,66.9194,66.5684,66.7112,91400.0
2008-09-19 11:25:00,112.14,112.19,111.52,111.52,51600.0,66.7052,66.735,66.3364,66.3364,51600.0
2008-09-19 11:30:00,111.56,111.63,111.28,111.41,42100.0,66.3602,66.4019,66.1937,66.271,42100.0
2008-09-19 11:35:00,111.42,111.66,111.22,111.57,37500.0,66.2769,66.4197,66.158,66.3662,37500.0
2008-09-19 11:40:00,111.58,112.37,111.57,112.37,30100.0,66.3721,66.842,66.3662,66.842,30100.0
2008-09-19 11:45:00,112.34,112.37,112.08,112.14,20600.0,66.8242,66.842,66.6695,66.7052,20600.0
2008-09-19 11:50:00,112.18,112.34,111.9,112.29,21600.0,66.729,66.8242,66.5625,66.7945,21600.0
2008-09-19 11:55:00,112.28,112.66,112.24,112.58,60700.0,66.7885,67.0145,66.7647,66.967,60700.0
2008-09-19 12:00:00,112.59,112.83,112.54,112.73,31000.0,66.9729,67.1157,66.9432,67.0562,31000.0
2008-09-19 12:05:00,112.74,112.96,112.64,112.66,29000.0,67.0621,67.193,67.0027,67.0145,29000.0
2008-09-19 12:10:00,112.66,112.85,112.55,112.66,24700.0,67.0145,67.1276,66.9491,67.0145,24700.0
2008-09-19 12:15:00,112.7,113.03,112.61,112.71,21500.0,67.0383,67.2346,66.9848,67.0443,21500.0
2008-09-19 12:20:00,112.7,112.82,112.55,112.72,25600.0,67.0383,67.1097,66.9491,67.0502,25600.0
2008-09-19 12:25:00,112.69,112.93,112.67,112.82,21800.0,67.0324,67.1752,67.0205,67.1097,21800.0
2008-09-19 12:30:00,112.82,112.83,112.56,112.73,35300.0,67.1097,67.1157,66.9551,67.0562,35300.0
2008-09-19 12:35:00,112.79,112.8,112.56,112.63,21000.0,67.0919,67.0978,66.9551,66.9967,21000.0
2008-09-19 12:40:00,112.64,112.72,112.46,112.5,33100.0,67.0027,67.0502,66.8956,66.9194,33100.0
2008-09-19 12:45:00,112.56,112.71,112.44,112.65,26300.0,66.9551,67.0443,66.8837,67.0086,26300.0
2008-09-19 12:50:00,112.65,112.71,112.51,112.54,30000.0,67.0086,67.0443,66.9253,66.9432,30000.0
2008-09-19 12:55:00,112.55,112.73,112.46,112.51,22700.0,66.9491,67.0562,66.8956,66.9253,22700.0
2008-09-19 13:00:00,112.54,112.65,112.44,112.53,84300.0,66.9432,67.0086,66.8837,66.9372,84300.0
2008-09-19 13:05:00,112.52,112.55,112.29,112.34,57800.0,66.9313,66.9491,66.7945,66.8242,57800.0
2008-09-19 13:10:00,112.35,112.49,112.09,112.09,120900.0,66.8301,66.9134,66.6755,66.6755,120900.0
2008-09-19 13:15:00,112.04,112.38,112.02,112.2,53200.0,66.6457,66.848,66.6339,66.7409,53200.0
2008-09-19 13:20:00,112.22,112.59,112.06,112.25,75700.0,66.7528,66.9729,66.6576,66.7707,75700.0
2008-09-19 13:25:00,112.27,112.33,111.85,112.09,51900.0,66.7826,66.8183,66.5327,66.6755,51900.0
2008-09-19 13:30:00,112.05,112.05,111.31,111.5,25000.0,66.6517,66.6517,66.2115,66.3245,25000.0
2008-09-19 13:35:00,111.44,111.44,111.15,111.15,29300.0,66.2888,66.2888,66.1163,66.1163,29300.0
2008-09-19 13:40:00,111.18,111.31,111.12,111.23,51100.0,66.1342,66.2115,66.0985,66.1639,51100.0
2008-09-19 13:45:00,111.23,111.29,110.82,111.05,27400.0,66.1639,66.1996,65.92,66.0569,27400.0
2008-09-19 13:50:00,111.1,111.28,110.76,110.88,134300.0,66.0866,66.1937,65.8844,65.9557,134300.0
2008-09-19 13:55:00,110.85,110.91,110.8,110.88,42600.0,65.9379,65.9736,65.9081,65.9557,42600.0
2008-09-19 14:00:00,110.9,110.96,110.8,110.87,52800.0,65.9676,66.0033,65.9081,65.9498,52800.0
2008-09-19 14:05:00,110.87,110.94,110.85,110.88,42700.0,65.9498,65.9914,65.9379,65.9557,42700.0
2008-09-19 14:10:00,110.89,111.0,110.84,110.9,54800.0,65.9617,66.0271,65.9319,65.9676,54800.0
2008-09-19 14:15:00,110.91,111.05,110.56,110.67,54600.0,65.9736,66.0569,65.7654,65.8308,54600.0
2008-09-19 14:20:00,110.68,110.92,110.5,110.6,35900.0,65.8368,65.9795,65.7297,65.7892,35900.0
2008-09-19 14:25:00,110.65,110.73,110.34,110.5,43200.0,65.8189,65.8665,65.6345,65.7297,43200.0
2008-09-19 14:30:00,110.54,110.74,110.24,110.38,50300.0,65.7535,65.8725,65.575,65.6583,50300.0
2008-09-19 14:35:00,110.36,110.54,110.22,110.31,21700.0,65.6464,65.7535,65.5631,65.6167,21700.0
2008-09-19 14:40:00,110.31,110.6,110.25,110.58,45200.0,65.6167,65.7892,65.581,65.7773,45200.0
2008-09-19 14:45:00,110.58,110.84,110.53,110.72,30600.0,65.7773,65.9319,65.7475,65.8606,30600.0
2008-09-19 14:50:00,110.73,110.77,109.52,109.52,82400.0,65.8665,65.8903,65.1468,65.1468,82400.0
2008-09-19 14:55:00,109.57,110.26,109.52,110.14,45000.0,65.1765,65.5869,65.1468,65.5156,45000.0
2008-09-19 15:00:00,110.13,110.31,110.0,110.01,51800.0,65.5096,65.6167,65.4323,65.4382,51800.0
2008-09-19 15:05:00,110.01,110.06,109.03,109.26,57800.0,65.4382,65.468,64.8553,64.9921,57800.0
2008-09-19 15:10:00,109.26,109.46,108.46,108.51,54500.0,64.9921,65.1111,64.5162,64.546,54500.0
2008-09-19 15:15:00,108.52,109.24,108.2,109.08,64100.0,64.5519,64.9802,64.3616,64.885,64100.0
2008-09-19 15:20:00,109.13,109.66,108.99,109.62,82400.0,64.9148,65.23,64.8315,65.2062,82400.0
2008-09-19 15:25:00,109.61,109.85,109.38,109.67,78900.0,65.2003,65.3431,65.0635,65.236,78900.0
2008-09-19 15:30:00,109.69,110.39,109.45,109.82,93200.0,65.2479,65.6643,65.1051,65.3252,93200.0
2008-09-19 15:35:00,109.83,110.57,109.68,110.55,102700.0,65.3312,65.7713,65.2419,65.7594,102700.0
2008-09-19 15:40:00,110.53,111.25,110.42,111.0,134600.0,65.7475,66.1758,65.6821,66.0271,134600.0
2008-09-19 15:45:00,111.01,111.1,110.89,111.0,98600.0,66.0331,66.0866,65.9617,66.0271,98600.0
2008-09-19 15:50:00,111.0,111.1,110.77,110.91,150500.0,66.0271,66.0866,65.8903,65.9736,150500.0
2008-09-19 15:55:00,110.81,110.86,110.07,110.67,165400.0,65.9141,65.9438,65.4739,65.8308,165400.0
2008-09-22 09:30:00,109.76,111.5,108.67,108.96,71500.0,65.2895,66.3245,64.6411,64.8136,71500.0
2008-09-22 09:35:00,109.0,109.4,107.82,107.88,87200.0,64.8374,65.0754,64.1355,64.1712,87200.0
2008-09-22 09:40:00,107.91,107.91,106.27,106.45,107000.0,64.1891,64.1891,63.2135,63.3206,107000.0
2008-09-22 09:45:00,106.45,106.66,106.22,106.36,105200.0,63.3206,63.4455,63.1838,63.2671,105200.0
2008-09-22 09:50:00,106.35,106.98,106.2,106.94,129900.0,63.2611,63.6359,63.1719,63.6121,129900.0
2008-09-22 09:55:00,106.94,107.72,106.92,107.5,75700.0,63.6121,64.076,63.6002,63.9452,75700.0
2008-09-22 10:00:00,107.48,107.85,107.07,107.45,47600.0,63.9333,64.1534,63.6894,63.9154,47600.0
2008-09-22 10:05:00,107.51,107.75,107.39,107.6,30100.0,63.9511,64.0939,63.8797,64.0047,30100.0
2008-09-22 10:10:00,107.63,107.79,107.31,107.31,33300.0,64.0225,64.1177,63.8322,63.8322,33300.0
2008-09-22 10:15:00,107.36,107.93,107.36,107.81,29400.0,63.8619,64.201,63.8619,64.1296,29400.0
2008-09-22 10:20:00,107.72,107.9,107.64,107.8,16500.0,64.076,64.1831,64.0285,64.1236,16500.0
2008-09-22 10:25:00,107.77,108.36,107.77,108.36,25600.0,64.1058,64.4567,64.1058,64.4567,25600.0
2008-09-22 10:30:00,108.31,108.31,107.93,107.98,27300.0,64.427,64.427,64.201,64.2307,27300.0
2008-09-22 10:35:00,107.97,107.99,107.49,107.5,23500.0,64.2248,64.2367,63.9392,63.9452,23500.0
2008-09-22 10:40:00,107.53,107.81,107.4,107.5,36600.0,63.963,64.1296,63.8857,63.9452,36600.0
2008-09-22 10:45:00,107.49,107.61,107.34,107.54,31500.0,63.9392,64.0106,63.85,63.969,31500.0
2008-09-22 10:50:00,107.53,107.79,107.53,107.76,22500.0,63.963,64.1177,63.963,64.0998,22500.0
2008-09-22 10:55:00,107.78,108.15,107.77,107.95,27200.0,64.1117,64.3318,64.1058,64.2129,27200.0
2008-09-22 11:00:00,107.91,108.07,107.81,107.85,28200.0,64.1891,64.2842,64.1296,64.1534,28200.0
2008-09-22 11:05:00,107.85,108.2,107.74,107.98,34400.0,64.1534,64.3616,64.0879,64.2307,34400.0
2008-09-22 11:10:00,107.95,108.28,107.78,107.92,31600.0,64.2129,64.4092,64.1117,64.195,31600.0
2008-09-22 11:15:00,107.92,107.92,107.69,107.89,16300.0,64.195,64.195,64.0582,64.1772,16300.0
2008-09-22 11:20:00,107.88,107.88,107.22,107.27,32200.0,64.1712,64.1712,63.7786,63.8084,32200.0
2008-09-22 11:25:00,107.29,107.61,107.29,107.42,24300.0,63.8203,64.0106,63.8203,63.8976,24300.0
2008-09-22 11:30:00,107.4,107.6,107.12,107.14,22000.0,63.8857,64.0047,63.7191,63.731,22000.0
2008-09-22 11:35:00,107.14,107.46,106.96,107.41,27100.0,63.731,63.9214,63.624,63.8916,27100.0
2008-09-22 11:40:00,107.43,107.47,107.26,107.32,17400.0,63.9035,63.9273,63.8024,63.8381,17400.0
2008-09-22 11:45:00,107.28,107.32,107.1,107.26,18700.0,63.8143,63.8381,63.7072,63.8024,18700.0
2008-09-22 11:50:00,107.27,107.45,107.15,107.42,14600.0,63.8084,63.9154,63.737,63.8976,14600.0
2008-09-22 11:55:00,107.38,107.52,107.23,107.47,18300.0,63.8738,63.9571,63.7846,63.9273,18300.0
2008-09-22 12:00:00,107.48,107.62,107.45,107.52,19500.0,63.9333,64.0166,63.9154,63.9571,19500.0
2008-09-22 12:05:00,107.52,107.93,107.5,107.92,28400.0,63.9571,64.201,63.9452,64.195,28400.0
2008-09-22 12:10:00,107.9,108.02,107.65,107.65,24200.0,64.1831,64.2545,64.0344,64.0344,24200.0
2008-09-22 12:15:00,107.62,107.74,107.48,107.73,15200.0,64.0166,64.0879,63.9333,64.082,15200.0
2008-09-22 12:20:00,107.78,107.82,107.55,107.67,13400.0,64.1117,64.1355,63.9749,64.0463,13400.0
2008-09-22 12:25:00,107.72,107.88,107.72,107.84,11200.0,64.076,64.1712,64.076,64.1474,11200.0
2008-09-22 12:30:00,107.86,108.12,107.84,107.85,21100.0,64.1593,64.314,64.1474,64.1534,21100.0
2008-09-22 12:35:00,107.85,108.08,107.71,107.74,28200.0,64.1534,64.2902,64.0701,64.0879,28200.0
2008-09-22 12:40:00,107.76,107.78,107.54,107.54,14900.0,64.0998,64.1117,63.969,63.969,14900.0
2008-09-22 12:45:00,107.54,107.55,107.3,107.5,18900.0,63.969,63.9749,63.8262,63.9452,18900.0
2008-09-22 12:50:00,107.5,107.86,107.49,107.86,11700.0,63.9452,64.1593,63.9392,64.1593,11700.0
2008-09-22 12:55:00,107.84,107.95,107.71,107.74,14300.0,64.1474,64.2129,64.0701,64.0879,14300.0
2008-09-22 13:00:00,107.74,107.82,107.61,107.61,11400.0,64.0879,64.1355,64.0106,64.0106,11400.0
2008-09-22 13:05:00,107.63,107.74,107.44,107.73,15300.0,64.0225,64.0879,63.9095,64.082,15300.0
2008-09-22 13:10:00,107.71,107.81,107.67,107.74,10300.0,64.0701,64.1296,64.0463,64.0879,10300.0
2008-09-22 13:15:00,107.69,107.71,107.42,107.47,28500.0,64.0582,64.0701,63.8976,63.9273,28500.0
2008-09-22 13:20:00,107.45,107.65,107.35,107.62,22700.0,63.9154,64.0344,63.856,64.0166,22700.0
2008-09-22 13:25:00,107.62,107.72,107.45,107.66,20800.0,64.0166,64.076,63.9154,64.0404,20800.0
2008-09-22 13:30:00,107.63,107.63,107.27,107.4,15500.0,64.0225,64.0225,63.8084,63.8857,15500.0
2008-09-22 13:35:00,107.34,107.35,107.0,107.16,24100.0,63.85,63.856,63.6478,63.7429,24100.0
2008-09-22 13:40:00,107.16,107.39,107.11,107.3,20500.0,63.7429,63.8797,63.7132,63.8262,20500.0
2008-09-22 13:45:00,107.3,107.49,107.27,107.27,34700.0,63.8262,63.9392,63.8084,63.8084,34700.0
2008-09-22 13:50:00,107.32,107.62,107.16,107.52,29500.0,63.8381,64.0166,63.7429,63.9571,29500.0
2008-09-22 13:55:00,107.53,107.53,107.33,107.34,31100.0,63.963,63.963,63.8441,63.85,31100.0
2008-09-22 14:00:00,107.38,107.48,107.28,107.36,38200.0,63.8738,63.9333,63.8143,63.8619,38200.0
2008-09-22 14:05:00,107.36,107.44,107.14,107.43,22900.0,63.8619,63.9095,63.731,63.9035,22900.0
2008-09-22 14:10:00,107.46,107.64,107.39,107.51,11400.0,63.9214,64.0285,63.8797,63.9511,11400.0
2008-09-22 14:15:00,107.58,107.77,107.57,107.64,20900.0,63.9928,64.1058,63.9868,64.0285,20900.0
2008-09-22 14:20:00,107.64,107.64,107.33,107.59,68700.0,64.0285,64.0285,63.8441,63.9987,68700.0
2008-09-22 14:25:00,107.57,107.93,107.54,107.82,16700.0,63.9868,64.201,63.969,64.1355,16700.0
2008-09-22 14:30:00,107.88,108.14,107.81,107.98,30600.0,64.1712,64.3259,64.1296,64.2307,30600.0
2008-09-22 14:35:00,107.98,108.31,107.97,108.27,36900.0,64.2307,64.427,64.2248,64.4032,36900.0
2008-09-22 14:40:00,108.3,108.36,107.98,108.14,25300.0,64.4211,64.4567,64.2307,64.3259,25300.0
2008-09-22 14:45:00,108.1,108.36,108.05,108.28,27800.0,64.3021,64.4567,64.2723,64.4092,27800.0
2008-09-22 14:50:00,108.28,108.37,108.12,108.21,32400.0,64.4092,64.4627,64.314,64.3675,32400.0
2008-09-22 14:55:00,108.19,108.31,108.11,108.24,28900.0,64.3556,64.427,64.308,64.3854,28900.0
2008-09-22 15:00:00,108.24,108.46,108.2,108.46,26500.0,64.3854,64.5162,64.3616,64.5162,26500.0
2008-09-22 15:05:00,108.45,108.75,108.44,108.7,39100.0,64.5103,64.6887,64.5043,64.659,39100.0
2008-09-22 15:10:00,108.7,108.99,108.7,108.81,75900.0,64.659,64.8315,64.659,64.7244,75900.0
2008-09-22 15:15:00,108.8,108.8,108.21,108.25,35000.0,64.7185,64.7185,64.3675,64.3913,35000.0
2008-09-22 15:20:00,108.23,108.52,108.09,108.09,52800.0,64.3794,64.5519,64.2961,64.2961,52800.0
2008-09-22 15:25:00,108.11,108.4,108.11,108.2,43900.0,64.308,64.4805,64.308,64.3616,43900.0
2008-09-22 15:30:00,108.2,108.32,108.09,108.18,40800.0,64.3616,64.4329,64.2961,64.3497,40800.0
2008-09-22 15:35:00,108.2,108.33,108.08,108.25,29200.0,64.3616,64.4389,64.2902,64.3913,29200.0
2008-09-22 15:40:00,108.2,108.31,107.84,108.07,43300.0,64.3616,64.427,64.1474,64.2842,43300.0
2008-09-22 15:45:00,108.04,108.22,107.78,108.21,55200.0,64.2664,64.3735,64.1117,64.3675,55200.0
2008-09-22 15:50:00,108.17,108.29,108.05,108.15,75700.0,64.3437,64.4151,64.2723,64.3318,75700.0
2008-09-22 15:55:00,108.14,108.69,108.1,108.26,113800.0,64.3259,64.653,64.3021,64.3973,113800.0
2008-09-23 09:30:00,108.25,109.41,106.01,108.43,34700.0,64.3913,65.0813,63.0589,64.4984,34700.0
2008-09-23 09:35:00,108.5,108.61,107.54,107.57,41200.0,64.54,64.6055,63.969,63.9868,41200.0
2008-09-23 09:40:00,107.72,108.3,107.72,108.19,37400.0,64.076,64.4211,64.076,64.3556,37400.0
2008-09-23 09:45:00,108.19,108.93,107.96,108.85,42400.0,64.3556,64.7958,64.2188,64.7482,42400.0
2008-09-23 09:50:00,108.85,109.53,108.85,109.43,43000.0,64.7482,65.1527,64.7482,65.0932,43000.0
2008-09-23 09:55:00,109.43,109.58,108.92,109.08,26900.0,65.0932,65.1824,64.7899,64.885,26900.0
2008-09-23 10:00:00,109.1,109.38,108.93,109.18,51800.0,64.8969,65.0635,64.7958,64.9445,51800.0
2008-09-23 10:05:00,109.22,109.3,108.67,108.93,48300.0,64.9683,65.0159,64.6411,64.7958,48300.0
2008-09-23 10:10:00,108.83,109.3,108.7,109.13,37000.0,64.7363,65.0159,64.659,64.9148,37000.0
2008-09-23 10:15:00,109.17,109.31,108.9,109.22,28200.0,64.9386,65.0218,64.778,64.9683,28200.0
2008-09-23 10:20:00,109.22,109.32,109.11,109.11,20300.0,64.9683,65.0278,64.9029,64.9029,20300.0
2008-09-23 10:25:00,109.07,109.15,108.72,108.86,29600.0,64.8791,64.9267,64.6709,64.7542,29600.0
2008-09-23 10:30:00,108.86,108.96,108.55,108.57,36700.0,64.7542,64.8136,64.5698,64.5817,36700.0
2008-09-23 10:35:00,108.52,109.35,108.45,109.25,37700.0,64.5519,65.0456,64.5103,64.9861,37700.0
2008-09-23 10:40:00,109.28,109.3,108.96,109.05,49100.0,65.004,65.0159,64.8136,64.8672,49100.0
2008-09-23 10:45:00,109.06,109.19,108.86,109.01,24800.0,64.8731,64.9505,64.7542,64.8434,24800.0
2008-09-23 10:50:00,109.04,109.06,108.58,108.81,33600.0,64.8612,64.8731,64.5876,64.7244,33600.0
2008-09-23 10:55:00,108.81,109.23,108.72,109.2,28500.0,64.7244,64.9743,64.6709,64.9564,28500.0
2008-09-23 11:00:00,109.2,109.24,108.94,109.1,32400.0,64.9564,64.9802,64.8017,64.8969,32400.0
2008-09-23 11:05:00,109.14,109.2,109.03,109.1,36100.0,64.9207,64.9564,64.8553,64.8969,36100.0
2008-09-23 11:10:00,109.1,109.43,108.96,109.38,30000.0,64.8969,65.0932,64.8136,65.0635,30000.0
2008-09-23 11:15:00,109.38,109.76,109.34,109.68,23800.0,65.0635,65.2895,65.0397,65.2419,23800.0
2008-09-23 11:20:00,109.72,109.86,109.46,109.5,19400.0,65.2657,65.349,65.1111,65.1349,19400.0
2008-09-23 11:25:00,109.51,109.65,109.35,109.47,22900.0,65.1408,65.2241,65.0456,65.117,22900.0
2008-09-23 11:30:00,109.53,109.6,109.28,109.49,20700.0,65.1527,65.1943,65.004,65.1289,20700.0
2008-09-23 11:35:00,109.56,109.56,109.08,109.21,18300.0,65.1705,65.1705,64.885,64.9624,18300.0
2008-09-23 11:40:00,109.2,109.47,109.16,109.19,23800.0,64.9564,65.117,64.9326,64.9505,23800.0
2008-09-23 11:45:00,109.08,109.41,109.03,109.4,13000.0,64.885,65.0813,64.8553,65.0754,13000.0
2008-09-23 11:50:00,109.37,109.48,109.21,109.26,12900.0,65.0575,65.123,64.9624,64.9921,12900.0
2008-09-23 11:55:00,109.21,109.23,108.69,108.71,28500.0,64.9624,64.9743,64.653,64.6649,28500.0
2008-09-23 12:00:00,108.69,108.78,108.52,108.6,22900.0,64.653,64.7066,64.5519,64.5995,22900.0
2008-09-23 12:05:00,108.6,108.98,108.42,108.98,21400.0,64.5995,64.8255,64.4924,64.8255,21400.0
2008-09-23 12:10:00,108.96,109.45,108.93,109.37,19800.0,64.8136,65.1051,64.7958,65.0575,19800.0
2008-09-23 12:15:00,109.36,109.36,109.15,109.15,15700.0,65.0516,65.0516,64.9267,64.9267,15700.0
2008-09-23 12:20:00,109.17,109.35,109.02,109.25,16400.0,64.9386,65.0456,64.8493,64.9861,16400.0
2008-09-23 12:25:00,109.27,109.27,108.96,108.97,18400.0,64.998,64.998,64.8136,64.8196,18400.0
2008-09-23 12:30:00,108.97,109.18,108.88,109.04,21400.0,64.8196,64.9445,64.7661,64.8612,21400.0
2008-09-23 12:35:00,109.03,109.29,109.0,109.23,24500.0,64.8553,65.0099,64.8374,64.9743,24500.0
2008-09-23 12:40:00,109.18,109.33,108.85,108.87,20100.0,64.9445,65.0337,64.7482,64.7601,20100.0
2008-09-23 12:45:00,108.86,108.86,108.49,108.66,20500.0,64.7542,64.7542,64.5341,64.6352,20500.0
2008-09-23 12:50:00,108.62,108.7,108.38,108.51,17300.0,64.6114,64.659,64.4686,64.546,17300.0
2008-09-23 12:55:00,108.48,108.73,108.44,108.45,10000.0,64.5281,64.6768,64.5043,64.5103,10000.0
2008-09-23 13:00:00,108.45,108.45,108.13,108.25,16000.0,64.5103,64.5103,64.3199,64.3913,16000.0
2008-09-23 13:05:00,108.29,108.29,108.02,108.16,15900.0,64.4151,64.4151,64.2545,64.3378,15900.0
2008-09-23 13:10:00,108.17,108.22,107.78,108.06,46500.0,64.3437,64.3735,64.1117,64.2783,46500.0
2008-09-23 13:15:00,108.06,108.49,107.93,108.32,26700.0,64.2783,64.5341,64.201,64.4329,26700.0
2008-09-23 13:20:00,108.32,108.54,108.22,108.31,30800.0,64.4329,64.5638,64.3735,64.427,30800.0
2008-09-23 13:25:00,108.31,108.65,108.23,108.23,26500.0,64.427,64.6292,64.3794,64.3794,26500.0
2008-09-23 13:30:00,108.23,108.33,107.42,107.45,57600.0,64.3794,64.4389,63.8976,63.9154,57600.0
2008-09-23 13:35:00,107.52,107.83,107.25,107.78,43800.0,63.9571,64.1415,63.7965,64.1117,43800.0
2008-09-23 13:40:00,107.78,108.25,107.7,108.18,22600.0,64.1117,64.3913,64.0641,64.3497,22600.0
2008-09-23 13:45:00,108.17,108.17,107.67,107.7,20000.0,64.3437,64.3437,64.0463,64.0641,20000.0
2008-09-23 13:50:00,107.69,108.0,107.59,107.88,36100.0,64.0582,64.2426,63.9987,64.1712,36100.0
2008-09-23 13:55:00,107.9,108.15,107.78,107.98,43700.0,64.1831,64.3318,64.1117,64.2307,43700.0
2008-09-23 14:00:00,107.95,108.2,107.75,107.98,25800.0,64.2129,64.3616,64.0939,64.2307,25800.0
2008-09-23 14:05:00,108.01,108.75,107.93,108.69,24100.0,64.2485,64.6887,64.201,64.653,24100.0
2008-09-23 14:10:00,108.74,109.03,108.6,108.81,30600.0,64.6828,64.8553,64.5995,64.7244,30600.0
2008-09-23 14:15:00,108.73,108.79,108.47,108.49,12000.0,64.6768,64.7125,64.5222,64.5341,12000.0
2008-09-23 14:20:00,108.5,108.66,108.16,108.4,29900.0,64.54,64.6352,64.3378,64.4805,29900.0
2008-09-23 14:25:00,108.36,108.91,108.28,108.82,27800.0,64.4567,64.7839,64.4092,64.7304,27800.0
2008-09-23 14:30:00,108.75,108.93,108.48,108.65,72300.0,64.6887,64.7958,64.5281,64.6292,72300.0
2008-09-23 14:35:00,108.72,108.86,108.35,108.39,28400.0,64.6709,64.7542,64.4508,64.4746,28400.0
2008-09-23 14:40:00,108.39,108.76,108.36,108.66,27800.0,64.4746,64.6947,64.4567,64.6352,27800.0
2008-09-23 14:45:00,108.66,109.3,108.39,109.23,47800.0,64.6352,65.0159,64.4746,64.9743,47800.0
2008-09-23 14:50:00,109.14,109.29,108.86,109.17,19600.0,64.9207,65.0099,64.7542,64.9386,19600.0
2008-09-23 14:55:00,109.17,109.37,108.98,109.1,39900.0,64.9386,65.0575,64.8255,64.8969,39900.0
2008-09-23 15:00:00,109.07,109.16,108.86,109.09,20900.0,64.8791,64.9326,64.7542,64.891,20900.0
2008-09-23 15:05:00,109.09,109.43,108.98,109.32,16700.0,64.891,65.0932,64.8255,65.0278,16700.0
2008-09-23 15:10:00,109.32,109.39,108.9,108.95,65000.0,65.0278,65.0694,64.778,64.8077,65000.0
2008-09-23 15:15:00,108.93,109.37,108.89,109.25,25000.0,64.7958,65.0575,64.772,64.9861,25000.0
2008-09-23 15:20:00,109.23,109.36,109.02,109.21,24100.0,64.9743,65.0516,64.8493,64.9624,24100.0
2008-09-23 15:25:00,109.15,109.33,108.83,108.86,23300.0,64.9267,65.0337,64.7363,64.7542,23300.0
2008-09-23 15:30:00,108.83,108.95,108.19,108.32,51900.0,64.7363,64.8077,64.3556,64.4329,51900.0
2008-09-23 15:35:00,108.33,108.34,108.0,108.11,45900.0,64.4389,64.4448,64.2426,64.308,45900.0
2008-09-23 15:40:00,108.06,108.45,107.71,107.77,48800.0,64.2783,64.5103,64.0701,64.1058,48800.0
2008-09-23 15:45:00,107.76,107.81,107.36,107.39,54200.0,64.0998,64.1296,63.8619,63.8797,54200.0
2008-09-23 15:50:00,107.43,107.97,107.3,107.9,82200.0,63.9035,64.2248,63.8262,64.1831,82200.0
2008-09-23 15:55:00,107.93,107.95,107.24,107.55,102900.0,64.201,64.2129,63.7905,63.9749,102900.0
2008-09-24 09:30:00,107.66,107.66,107.66,107.66,300.0,64.0404,64.0404,64.0404,64.0404,300.0
2008-09-24 09:35:00,107.66,107.66,107.66,107.66,0.0,64.0404,64.0404,64.0404,64.0404,0.0
2008-09-24 09:40:00,107.2,108.89,107.02,108.0,109000.0,63.7667,64.772,63.6597,64.2426,109000.0
2008-09-24 09:45:00,107.98,108.13,107.77,108.0,42600.0,64.2307,64.3199,64.1058,64.2426,42600.0
2008-09-24 09:50:00,107.98,108.5,107.81,108.49,40100.0,64.2307,64.54,64.1296,64.5341,40100.0
2008-09-24 09:55:00,108.49,108.78,108.25,108.6,33600.0,64.5341,64.7066,64.3913,64.5995,33600.0
2008-09-24 10:00:00,108.55,109.11,108.45,108.91,43600.0,64.5698,64.9029,64.5103,64.7839,43600.0
2008-09-24 10:05:00,108.95,109.07,108.45,108.68,23600.0,64.8077,64.8791,64.5103,64.6471,23600.0
2008-09-24 10:10:00,108.68,109.02,108.11,108.19,26300.0,64.6471,64.8493,64.308,64.3556,26300.0
2008-09-24 10:15:00,108.21,108.5,108.05,108.35,17500.0,64.3675,64.54,64.2723,64.4508,17500.0
2008-09-24 10:20:00,108.3,108.31,108.06,108.08,14400.0,64.4211,64.427,64.2783,64.2902,14400.0
2008-09-24 10:25:00,108.07,108.58,107.94,108.42,16300.0,64.2842,64.5876,64.2069,64.4924,16300.0
2008-09-24 10:30:00,108.46,108.63,108.22,108.42,34000.0,64.5162,64.6173,64.3735,64.4924,34000.0
2008-09-24 10:35:00,108.43,108.7,108.26,108.47,26500.0,64.4984,64.659,64.3973,64.5222,26500.0
2008-09-24 10:40:00,108.52,108.89,108.4,108.76,32600.0,64.5519,64.772,64.4805,64.6947,32600.0
2008-09-24 10:45:00,108.75,108.76,108.5,108.63,15700.0,64.6887,64.6947,64.54,64.6173,15700.0
2008-09-24 10:50:00,108.59,108.75,108.33,108.33,34900.0,64.5936,64.6887,64.4389,64.4389,34900.0
2008-09-24 10:55:00,108.33,108.93,108.08,108.85,32500.0,64.4389,64.7958,64.2902,64.7482,32500.0
2008-09-24 11:00:00,108.93,108.93,108.5,108.65,20000.0,64.7958,64.7958,64.54,64.6292,20000.0
2008-09-24 11:05:00,108.63,108.74,108.49,108.5,30600.0,64.6173,64.6828,64.5341,64.54,30600.0
2008-09-24 11:10:00,108.52,108.62,108.49,108.53,25500.0,64.5519,64.6114,64.5341,64.5579,25500.0
2008-09-24 11:15:00,108.53,108.59,108.18,108.18,28300.0,64.5579,64.5936,64.3497,64.3497,28300.0
2008-09-24 11:20:00,108.43,108.52,108.17,108.41,17200.0,64.4984,64.5519,64.3437,64.4865,17200.0
2008-09-24 11:25:00,108.41,108.67,108.29,108.64,20400.0,64.4865,64.6411,64.4151,64.6233,20400.0
2008-09-24 11:30:00,108.6,108.83,108.39,108.8,15100.0,64.5995,64.7363,64.4746,64.7185,15100.0
2008-09-24 11:35:00,108.76,108.87,108.69,108.69,16000.0,64.6947,64.7601,64.653,64.653,16000.0
2008-09-24 11:40:00,108.72,108.79,108.19,108.19,8300.0,64.6709,64.7125,64.3556,64.3556,8300.0
2008-09-24 11:45:00,108.2,108.23,107.88,108.0,13800.0,64.3616,64.3794,64.1712,64.2426,13800.0
2008-09-24 11:50:00,108.05,108.21,107.9,108.21,16400.0,64.2723,64.3675,64.1831,64.3675,16400.0
2008-09-24 11:55:00,108.21,108.47,108.21,108.47,8300.0,64.3675,64.5222,64.3675,64.5222,8300.0
2008-09-24 12:00:00,108.48,108.51,108.1,108.16,8500.0,64.5281,64.546,64.3021,64.3378,8500.0
2008-09-24 12:05:00,108.07,108.32,108.06,108.12,6300.0,64.2842,64.4329,64.2783,64.314,6300.0
2008-09-24 12:10:00,108.14,108.36,108.09,108.13,7400.0,64.3259,64.4567,64.2961,64.3199,7400.0
2008-09-24 12:15:00,108.12,108.59,108.11,108.43,10700.0,64.314,64.5936,64.308,64.4984,10700.0
2008-09-24 12:20:00,108.35,108.43,108.0,108.0,13600.0,64.4508,64.4984,64.2426,64.2426,13600.0
2008-09-24 12:25:00,107.99,108.04,107.71,107.97,31600.0,64.2367,64.2664,64.0701,64.2248,31600.0
2008-09-24 12:30:00,108.01,108.14,107.95,108.09,21200.0,64.2485,64.3259,64.2129,64.2961,21200.0
2008-09-24 12:35:00,108.06,108.06,107.58,107.58,14800.0,64.2783,64.2783,63.9928,63.9928,14800.0
2008-09-24 12:40:00,107.59,107.96,107.51,107.77,12600.0,63.9987,64.2188,63.9511,64.1058,12600.0
2008-09-24 12:45:00,107.8,108.09,107.77,108.0,13000.0,64.1236,64.2961,64.1058,64.2426,13000.0
2008-09-24 12:50:00,108.0,108.12,107.82,107.9,18500.0,64.2426,64.314,64.1355,64.1831,18500.0
2008-09-24 12:55:00,107.88,107.89,107.71,107.78,6400.0,64.1712,64.1772,64.0701,64.1117,6400.0
2008-09-24 13:00:00,107.78,108.06,107.73,108.02,15900.0,64.1117,64.2783,64.082,64.2545,15900.0
2008-09-24 13:05:00,108.01,108.46,107.93,108.42,14300.0,64.2485,64.5162,64.201,64.4924,14300.0
2008-09-24 13:10:00,108.36,108.59,108.25,108.34,7400.0,64.4567,64.5936,64.3913,64.4448,7400.0
2008-09-24 13:15:00,108.26,108.59,108.24,108.34,9000.0,64.3973,64.5936,64.3854,64.4448,9000.0
2008-09-24 13:20:00,108.29,108.7,108.09,108.7,7800.0,64.4151,64.659,64.2961,64.659,7800.0
2008-09-24 13:25:00,108.7,108.77,108.53,108.66,6900.0,64.659,64.7006,64.5579,64.6352,6900.0
2008-09-24 13:30:00,108.62,108.62,108.31,108.37,10200.0,64.6114,64.6114,64.427,64.4627,10200.0
2008-09-24 13:35:00,108.39,108.69,108.31,108.45,11000.0,64.4746,64.653,64.427,64.5103,11000.0
2008-09-24 13:40:00,108.43,108.43,107.93,108.0,35400.0,64.4984,64.4984,64.201,64.2426,35400.0
2008-09-24 13:45:00,108.0,108.11,107.96,108.0,33800.0,64.2426,64.308,64.2188,64.2426,33800.0
2008-09-24 13:50:00,108.03,108.14,107.85,107.97,27200.0,64.2604,64.3259,64.1534,64.2248,27200.0
2008-09-24 13:55:00,108.0,108.01,107.71,107.83,19700.0,64.2426,64.2485,64.0701,64.1415,19700.0
2008-09-24 14:00:00,107.77,108.03,107.77,108.03,18300.0,64.1058,64.2604,64.1058,64.2604,18300.0
2008-09-24 14:05:00,108.0,108.05,107.8,107.96,24100.0,64.2426,64.2723,64.1236,64.2188,24100.0
2008-09-24 14:10:00,107.94,107.97,107.39,107.44,27800.0,64.2069,64.2248,63.8797,63.9095,27800.0
2008-09-24 14:15:00,107.44,107.56,107.4,107.53,26500.0,63.9095,63.9809,63.8857,63.963,26500.0
2008-09-24 14:20:00,107.54,107.58,107.33,107.45,28600.0,63.969,63.9928,63.8441,63.9154,28600.0
2008-09-24 14:25:00,107.45,107.49,107.38,107.47,26700.0,63.9154,63.9392,63.8738,63.9273,26700.0
2008-09-24 14:30:00,107.46,107.91,107.45,107.85,33600.0,63.9214,64.1891,63.9154,64.1534,33600.0
2008-09-24 14:35:00,107.9,107.97,107.68,107.77,23100.0,64.1831,64.2248,64.0523,64.1058,23100.0
2008-09-24 14:40:00,107.77,108.07,107.68,108.02,8200.0,64.1058,64.2842,64.0523,64.2545,8200.0
2008-09-24 14:45:00,107.99,108.02,107.7,107.81,10200.0,64.2367,64.2545,64.0641,64.1296,10200.0
2008-09-24 14:50:00,107.8,107.91,107.68,107.86,14600.0,64.1236,64.1891,64.0523,64.1593,14600.0
2008-09-24 14:55:00,107.8,107.94,107.59,107.83,30900.0,64.1236,64.2069,63.9987,64.1415,30900.0
2008-09-24 15:00:00,107.75,107.85,107.52,107.6,18800.0,64.0939,64.1534,63.9571,64.0047,18800.0
2008-09-24 15:05:00,107.6,107.98,107.53,107.98,16700.0,64.0047,64.2307,63.963,64.2307,16700.0
2008-09-24 15:10:00,107.95,108.04,107.71,107.97,13900.0,64.2129,64.2664,64.0701,64.2248,13900.0
2008-09-24 15:15:00,107.91,107.93,107.27,107.36,19500.0,64.1891,64.201,63.8084,63.8619,19500.0
2008-09-24 15:20:00,107.37,107.65,107.32,107.65,17200.0,63.8679,64.0344,63.8381,64.0344,17200.0
2008-09-24 15:25:00,107.56,107.84,107.56,107.69,13800.0,63.9809,64.1474,63.9809,64.0582,13800.0
2008-09-24 15:30:00,107.69,107.92,107.47,107.47,25400.0,64.0582,64.195,63.9273,63.9273,25400.0
2008-09-24 15:35:00,107.49,107.55,107.32,107.44,28600.0,63.9392,63.9749,63.8381,63.9095,28600.0
2008-09-24 15:40:00,107.39,107.39,106.96,107.18,41800.0,63.8797,63.8797,63.624,63.7548,41800.0
2008-09-24 15:45:00,107.21,107.26,106.88,106.95,53800.0,63.7727,63.8024,63.5764,63.618,53800.0
2008-09-24 15:50:00,106.99,107.14,106.58,107.09,59400.0,63.6418,63.731,63.3979,63.7013,59400.0
2008-09-24 15:55:00,107.1,107.99,107.07,107.71,75400.0,63.7072,64.2367,63.6894,64.0701,75400.0
2008-09-25 09:30:00,108.71,109.32,108.68,109.23,32000.0,64.6649,65.0278,64.6471,64.9743,32000.0
2008-09-25 09:35:00,109.28,109.28,107.91,108.17,18900.0,65.004,65.004,64.1891,64.3437,18900.0
2008-09-25 09:40:00,108.29,108.84,107.9,107.96,36400.0,64.4151,64.7423,64.1831,64.2188,36400.0
2008-09-25 09:45:00,108.0,108.98,107.99,108.74,21500.0,64.2426,64.8255,64.2367,64.6828,21500.0
2008-09-25 09:50:00,108.75,109.0,108.6,108.99,21300.0,64.6887,64.8374,64.5995,64.8315,21300.0
2008-09-25 09:55:00,108.99,109.47,108.94,109.36,25100.0,64.8315,65.117,64.8017,65.0516,25100.0
2008-09-25 10:00:00,109.19,109.36,108.86,108.98,10800.0,64.9505,65.0516,64.7542,64.8255,10800.0
2008-09-25 10:05:00,108.92,109.87,108.85,109.55,22000.0,64.7899,65.3549,64.7482,65.1646,22000.0
2008-09-25 10:10:00,109.55,109.82,109.5,109.7,17900.0,65.1646,65.3252,65.1349,65.2538,17900.0
2008-09-25 10:15:00,109.78,109.99,109.46,109.58,20100.0,65.3014,65.4263,65.1111,65.1824,20100.0
2008-09-25 10:20:00,109.58,109.58,109.14,109.25,15200.0,65.1824,65.1824,64.9207,64.9861,15200.0
2008-09-25 10:25:00,109.27,109.36,109.12,109.26,17700.0,64.998,65.0516,64.9088,64.9921,17700.0
2008-09-25 10:30:00,109.21,109.47,109.16,109.41,18000.0,64.9624,65.117,64.9326,65.0813,18000.0
2008-09-25 10:35:00,109.31,109.57,109.15,109.3,25100.0,65.0218,65.1765,64.9267,65.0159,25100.0
2008-09-25 10:40:00,109.38,109.74,109.22,109.59,20900.0,65.0635,65.2776,64.9683,65.1884,20900.0
2008-09-25 10:45:00,109.57,109.89,109.47,109.68,17500.0,65.1765,65.3668,65.117,65.2419,17500.0
2008-09-25 10:50:00,109.63,109.8,109.4,109.75,19600.0,65.2122,65.3133,65.0754,65.2836,19600.0
2008-09-25 10:55:00,109.67,109.83,109.54,109.79,16700.0,65.236,65.3312,65.1587,65.3074,16700.0
2008-09-25 11:00:00,109.83,110.08,109.7,109.97,74400.0,65.3312,65.4799,65.2538,65.4144,74400.0
2008-09-25 11:05:00,109.94,109.97,109.55,109.58,25800.0,65.3966,65.4144,65.1646,65.1824,25800.0
2008-09-25 11:10:00,109.65,110.48,109.65,110.48,53400.0,65.2241,65.7178,65.2241,65.7178,53400.0
2008-09-25 11:15:00,110.48,110.65,110.33,110.58,60400.0,65.7178,65.8189,65.6286,65.7773,60400.0
2008-09-25 11:20:00,110.58,111.07,110.46,110.74,76400.0,65.7773,66.0688,65.7059,65.8725,76400.0
2008-09-25 11:25:00,110.69,111.2,110.6,111.04,50100.0,65.8427,66.1461,65.7892,66.0509,50100.0
2008-09-25 11:30:00,111.05,111.18,110.66,111.12,38500.0,66.0569,66.1342,65.8249,66.0985,38500.0
2008-09-25 11:35:00,111.11,111.26,110.86,110.86,35600.0,66.0925,66.1818,65.9438,65.9438,35600.0
2008-09-25 11:40:00,110.85,111.08,110.83,110.95,17900.0,65.9379,66.0747,65.926,65.9974,17900.0
2008-09-25 11:45:00,110.97,111.18,110.7,110.83,16900.0,66.0093,66.1342,65.8487,65.926,16900.0
2008-09-25 11:50:00,110.77,110.77,110.44,110.61,16600.0,65.8903,65.8903,65.694,65.7951,16600.0
2008-09-25 11:55:00,110.57,111.0,110.47,110.76,28000.0,65.7713,66.0271,65.7119,65.8844,28000.0
2008-09-25 12:00:00,110.76,110.86,110.62,110.7,9600.0,65.8844,65.9438,65.8011,65.8487,9600.0
2008-09-25 12:05:00,110.7,110.74,110.24,110.24,12800.0,65.8487,65.8725,65.575,65.575,12800.0
2008-09-25 12:10:00,110.24,110.6,110.24,110.6,17500.0,65.575,65.7892,65.575,65.7892,17500.0
2008-09-25 12:15:00,110.59,111.11,110.53,110.97,27600.0,65.7832,66.0925,65.7475,66.0093,27600.0
2008-09-25 12:20:00,110.99,111.14,110.93,111.07,22300.0,66.0212,66.1104,65.9855,66.0688,22300.0
2008-09-25 12:25:00,110.98,111.09,110.63,111.01,28700.0,66.0152,66.0807,65.807,66.0331,28700.0
2008-09-25 12:30:00,110.99,111.17,110.87,111.08,34200.0,66.0212,66.1282,65.9498,66.0747,34200.0
2008-09-25 12:35:00,111.1,111.38,110.82,110.82,46500.0,66.0866,66.2532,65.92,65.92,46500.0
2008-09-25 12:40:00,110.87,111.26,110.83,111.16,16000.0,65.9498,66.1818,65.926,66.1223,16000.0
2008-09-25 12:45:00,111.2,111.2,110.87,110.88,19700.0,66.1461,66.1461,65.9498,65.9557,19700.0
2008-09-25 12:50:00,110.87,111.2,110.61,110.7,43000.0,65.9498,66.1461,65.7951,65.8487,43000.0
2008-09-25 12:55:00,110.69,110.85,110.53,110.64,28900.0,65.8427,65.9379,65.7475,65.813,28900.0
2008-09-25 13:00:00,110.64,111.65,110.64,111.21,173400.0,65.813,66.4138,65.813,66.152,173400.0
2008-09-25 13:05:00,111.14,111.16,110.63,110.69,29000.0,66.1104,66.1223,65.807,65.8427,29000.0
2008-09-25 13:10:00,110.71,110.81,110.55,110.77,49000.0,65.8546,65.9141,65.7594,65.8903,49000.0
2008-09-25 13:15:00,110.76,110.76,110.43,110.56,25200.0,65.8844,65.8844,65.6881,65.7654,25200.0
2008-09-25 13:20:00,110.52,110.68,110.43,110.55,14700.0,65.7416,65.8368,65.6881,65.7594,14700.0
2008-09-25 13:25:00,110.53,111.0,110.51,110.98,34900.0,65.7475,66.0271,65.7356,66.0152,34900.0
2008-09-25 13:30:00,110.91,111.31,110.85,111.19,35200.0,65.9736,66.2115,65.9379,66.1401,35200.0
2008-09-25 13:35:00,111.15,111.4,111.08,111.27,19100.0,66.1163,66.2651,66.0747,66.1877,19100.0
2008-09-25 13:40:00,111.22,111.43,111.03,111.23,33400.0,66.158,66.2829,66.045,66.1639,33400.0
2008-09-25 13:45:00,111.24,111.4,111.11,111.12,23600.0,66.1699,66.2651,66.0925,66.0985,23600.0
2008-09-25 13:50:00,111.1,111.13,110.67,110.73,30900.0,66.0866,66.1044,65.8308,65.8665,30900.0
2008-09-25 13:55:00,110.71,110.87,110.57,110.6,23100.0,65.8546,65.9498,65.7713,65.7892,23100.0
2008-09-25 14:00:00,110.6,110.6,110.4,110.47,34800.0,65.7892,65.7892,65.6702,65.7119,34800.0
2008-09-25 14:05:00,110.46,110.64,110.31,110.49,11300.0,65.7059,65.813,65.6167,65.7237,11300.0
2008-09-25 14:10:00,110.52,110.54,110.33,110.43,13800.0,65.7416,65.7535,65.6286,65.6881,13800.0
2008-09-25 14:15:00,110.4,110.49,110.03,110.16,22700.0,65.6702,65.7237,65.4501,65.5275,22700.0
2008-09-25 14:20:00,110.21,110.34,109.99,110.28,21900.0,65.5572,65.6345,65.4263,65.5988,21900.0
2008-09-25 14:25:00,110.26,110.5,110.11,110.46,18500.0,65.5869,65.7297,65.4977,65.7059,18500.0
2008-09-25 14:30:00,110.49,110.56,110.42,110.55,16700.0,65.7237,65.7654,65.6821,65.7594,16700.0
2008-09-25 14:35:00,110.56,110.7,110.5,110.62,15300.0,65.7654,65.8487,65.7297,65.8011,15300.0
2008-09-25 14:40:00,110.61,110.65,110.41,110.56,11600.0,65.7951,65.8189,65.6762,65.7654,11600.0
2008-09-25 14:45:00,110.56,110.66,110.28,110.32,10100.0,65.7654,65.8249,65.5988,65.6226,10100.0
2008-09-25 14:50:00,110.26,110.39,110.1,110.24,18600.0,65.5869,65.6643,65.4918,65.575,18600.0
2008-09-25 14:55:00,110.26,110.81,110.11,110.78,23700.0,65.5869,65.9141,65.4977,65.8963,23700.0
2008-09-25 15:00:00,110.75,111.06,110.73,110.97,23200.0,65.8784,66.0628,65.8665,66.0093,23200.0
2008-09-25 15:05:00,110.94,110.95,110.61,110.7,25900.0,65.9914,65.9974,65.7951,65.8487,25900.0
2008-09-25 15:10:00,110.74,110.85,110.5,110.5,21100.0,65.8725,65.9379,65.7297,65.7297,21100.0
2008-09-25 15:15:00,110.49,110.99,110.43,110.97,19900.0,65.7237,66.0212,65.6881,66.0093,19900.0
2008-09-25 15:20:00,110.88,111.15,110.79,111.08,24500.0,65.9557,66.1163,65.9022,66.0747,24500.0
2008-09-25 15:25:00,111.06,111.15,110.75,111.02,30000.0,66.0628,66.1163,65.8784,66.039,30000.0
2008-09-25 15:30:00,110.97,111.11,110.6,110.67,29500.0,66.0093,66.0925,65.7892,65.8308,29500.0
2008-09-25 15:35:00,110.67,110.89,110.6,110.89,27800.0,65.8308,65.9617,65.7892,65.9617,27800.0
2008-09-25 15:40:00,110.89,110.91,110.36,110.42,30300.0,65.9617,65.9736,65.6464,65.6821,30300.0
2008-09-25 15:45:00,110.41,110.48,110.13,110.35,36000.0,65.6762,65.7178,65.5096,65.6405,36000.0
2008-09-25 15:50:00,110.34,110.39,110.05,110.27,45800.0,65.6345,65.6643,65.462,65.5929,45800.0
2008-09-25 15:55:00,110.3,110.57,109.99,110.57,58900.0,65.6107,65.7713,65.4263,65.7713,58900.0
2008-09-26 09:30:00,109.37,109.45,107.01,109.32,42700.0,65.0575,65.1051,63.6537,65.0278,42700.0
2008-09-26 09:35:00,109.32,109.44,108.75,109.05,42100.0,65.0278,65.0992,64.6887,64.8672,42100.0
2008-09-26 09:40:00,109.02,109.02,108.05,108.09,32300.0,64.8493,64.8493,64.2723,64.2961,32300.0
2008-09-26 09:45:00,108.19,109.58,108.03,109.37,31400.0,64.3556,65.1824,64.2604,65.0575,31400.0
2008-09-26 09:50:00,109.37,109.41,108.92,109.29,14600.0,65.0575,65.0813,64.7899,65.0099,14600.0
2008-09-26 09:55:00,109.27,110.02,109.22,109.8,39400.0,64.998,65.4442,64.9683,65.3133,39400.0
2008-09-26 10:00:00,109.69,110.54,109.59,110.41,39600.0,65.2479,65.7535,65.1884,65.6762,39600.0
2008-09-26 10:05:00,110.33,110.37,109.5,109.81,38100.0,65.6286,65.6524,65.1349,65.3193,38100.0
2008-09-26 10:10:00,110.01,110.02,109.58,109.89,26500.0,65.4382,65.4442,65.1824,65.3668,26500.0
2008-09-26 10:15:00,109.89,109.97,109.71,109.96,22700.0,65.3668,65.4144,65.2598,65.4085,22700.0
2008-09-26 10:20:00,109.96,110.42,109.94,110.21,25000.0,65.4085,65.6821,65.3966,65.5572,25000.0
2008-09-26 10:25:00,110.21,110.4,110.21,110.28,47700.0,65.5572,65.6702,65.5572,65.5988,47700.0
2008-09-26 10:30:00,110.26,110.49,110.14,110.31,30400.0,65.5869,65.7237,65.5156,65.6167,30400.0
2008-09-26 10:35:00,110.3,110.68,110.12,110.68,26100.0,65.6107,65.8368,65.5037,65.8368,26100.0
2008-09-26 10:40:00,110.64,110.8,110.52,110.58,22900.0,65.813,65.9081,65.7416,65.7773,22900.0
2008-09-26 10:45:00,110.52,110.66,110.24,110.54,17900.0,65.7416,65.8249,65.575,65.7535,17900.0
2008-09-26 10:50:00,110.51,110.84,110.49,110.71,24700.0,65.7356,65.9319,65.7237,65.8546,24700.0
2008-09-26 10:55:00,110.74,111.2,110.71,111.02,32400.0,65.8725,66.1461,65.8546,66.039,32400.0
2008-09-26 11:00:00,111.05,111.18,110.89,111.18,20900.0,66.0569,66.1342,65.9617,66.1342,20900.0
2008-09-26 11:05:00,111.18,111.45,111.0,111.45,23700.0,66.1342,66.2948,66.0271,66.2948,23700.0
2008-09-26 11:10:00,111.37,111.51,110.85,110.87,21300.0,66.2472,66.3305,65.9379,65.9498,21300.0
2008-09-26 11:15:00,110.87,111.1,110.65,110.99,32800.0,65.9498,66.0866,65.8189,66.0212,32800.0
2008-09-26 11:20:00,111.04,111.24,110.92,111.23,26900.0,66.0509,66.1699,65.9795,66.1639,26900.0
2008-09-26 11:25:00,111.23,111.23,111.02,111.09,13200.0,66.1639,66.1639,66.039,66.0807,13200.0
2008-09-26 11:30:00,111.04,111.42,110.95,111.2,25900.0,66.0509,66.2769,65.9974,66.1461,25900.0
2008-09-26 11:35:00,111.2,111.26,111.0,111.03,27300.0,66.1461,66.1818,66.0271,66.045,27300.0
2008-09-26 11:40:00,111.05,111.28,110.98,111.1,24400.0,66.0569,66.1937,66.0152,66.0866,24400.0
2008-09-26 11:45:00,111.11,111.29,111.04,111.24,20200.0,66.0925,66.1996,66.0509,66.1699,20200.0
2008-09-26 11:50:00,111.24,111.45,111.23,111.38,22300.0,66.1699,66.2948,66.1639,66.2532,22300.0
2008-09-26 11:55:00,111.42,111.55,111.06,111.24,46200.0,66.2769,66.3543,66.0628,66.1699,46200.0
2008-09-26 12:00:00,111.25,111.78,111.25,111.64,34700.0,66.1758,66.4911,66.1758,66.4078,34700.0
2008-09-26 12:05:00,111.6,111.84,111.52,111.6,20600.0,66.384,66.5268,66.3364,66.384,20600.0
2008-09-26 12:10:00,111.59,111.91,111.59,111.82,28500.0,66.3781,66.5684,66.3781,66.5149,28500.0
2008-09-26 12:15:00,111.9,112.05,111.77,111.86,23300.0,66.5625,66.6517,66.4851,66.5387,23300.0
2008-09-26 12:20:00,111.9,112.04,111.78,111.85,11500.0,66.5625,66.6457,66.4911,66.5327,11500.0
2008-09-26 12:25:00,111.86,112.0,111.79,111.8,13800.0,66.5387,66.622,66.497,66.503,13800.0
2008-09-26 12:30:00,111.84,112.05,111.73,112.05,21300.0,66.5268,66.6517,66.4613,66.6517,21300.0
2008-09-26 12:35:00,112.04,112.04,111.86,111.92,16000.0,66.6457,66.6457,66.5387,66.5744,16000.0
2008-09-26 12:40:00,111.99,112.0,111.71,111.72,7500.0,66.616,66.622,66.4495,66.4554,7500.0
2008-09-26 12:45:00,111.71,111.93,111.63,111.72,18900.0,66.4495,66.5803,66.4019,66.4554,18900.0
2008-09-26 12:50:00,111.66,111.68,111.41,111.41,14200.0,66.4197,66.4316,66.271,66.271,14200.0
2008-09-26 12:55:00,111.45,111.62,111.39,111.49,16300.0,66.2948,66.3959,66.2591,66.3186,16300.0
2008-09-26 13:00:00,111.51,111.72,111.27,111.41,69900.0,66.3305,66.4554,66.1877,66.271,69900.0
2008-09-26 13:05:00,111.41,111.44,111.24,111.29,5300.0,66.271,66.2888,66.1699,66.1996,5300.0
2008-09-26 13:10:00,111.31,111.78,111.31,111.51,12300.0,66.2115,66.4911,66.2115,66.3305,12300.0
2008-09-26 13:15:00,111.5,111.61,111.25,111.25,14400.0,66.3245,66.39,66.1758,66.1758,14400.0
2008-09-26 13:20:00,111.27,111.37,111.2,111.29,7500.0,66.1877,66.2472,66.1461,66.1996,7500.0
2008-09-26 13:25:00,111.31,111.5,111.31,111.42,22000.0,66.2115,66.3245,66.2115,66.2769,22000.0
2008-09-26 13:30:00,111.43,111.47,111.3,111.42,9400.0,66.2829,66.3067,66.2056,66.2769,9400.0
2008-09-26 13:35:00,111.37,111.62,111.35,111.58,10400.0,66.2472,66.3959,66.2353,66.3721,10400.0
2008-09-26 13:40:00,111.63,111.98,111.5,111.7,19700.0,66.4019,66.6101,66.3245,66.4435,19700.0
2008-09-26 13:45:00,111.77,111.82,111.48,111.55,8200.0,66.4851,66.5149,66.3126,66.3543,8200.0
2008-09-26 13:50:00,111.51,111.69,111.39,111.42,10900.0,66.3305,66.4376,66.2591,66.2769,10900.0
2008-09-26 13:55:00,111.45,111.63,111.36,111.48,22800.0,66.2948,66.4019,66.2413,66.3126,22800.0
2008-09-26 14:00:00,111.49,111.64,111.41,111.47,18700.0,66.3186,66.4078,66.271,66.3067,18700.0
2008-09-26 14:05:00,111.43,111.68,111.4,111.49,16200.0,66.2829,66.4316,66.2651,66.3186,16200.0
2008-09-26 14:10:00,111.58,111.64,111.48,111.61,7200.0,66.3721,66.4078,66.3126,66.39,7200.0
2008-09-26 14:15:00,111.62,111.94,111.62,111.94,15900.0,66.3959,66.5863,66.3959,66.5863,15900.0
2008-09-26 14:20:00,111.92,112.04,111.81,111.81,9300.0,66.5744,66.6457,66.5089,66.5089,9300.0
2008-09-26 14:25:00,111.86,111.86,111.58,111.67,10500.0,66.5387,66.5387,66.3721,66.4257,10500.0
2008-09-26 14:30:00,111.64,111.66,111.43,111.54,15000.0,66.4078,66.4197,66.2829,66.3483,15000.0
2008-09-26 14:35:00,111.51,111.6,111.48,111.52,9900.0,66.3305,66.384,66.3126,66.3364,9900.0
2008-09-26 14:40:00,111.52,111.6,111.34,111.53,12900.0,66.3364,66.384,66.2294,66.3424,12900.0
2008-09-26 14:45:00,111.54,111.82,111.47,111.63,10400.0,66.3483,66.5149,66.3067,66.4019,10400.0
2008-09-26 14:50:00,111.6,111.66,111.37,111.55,15100.0,66.384,66.4197,66.2472,66.3543,15100.0
2008-09-26 14:55:00,111.58,111.76,111.39,111.39,12100.0,66.3721,66.4792,66.2591,66.2591,12100.0
2008-09-26 15:00:00,111.28,111.48,110.99,110.99,9700.0,66.1937,66.3126,66.0212,66.0212,9700.0
2008-09-26 15:05:00,110.99,111.39,110.85,111.32,21900.0,66.0212,66.2591,65.9379,66.2175,21900.0
2008-09-26 15:10:00,111.32,111.64,111.27,111.64,19900.0,66.2175,66.4078,66.1877,66.4078,19900.0
2008-09-26 15:15:00,111.63,111.76,111.58,111.6,13600.0,66.4019,66.4792,66.3721,66.384,13600.0
2008-09-26 15:20:00,111.68,112.19,111.66,112.07,34200.0,66.4316,66.735,66.4197,66.6636,34200.0
2008-09-26 15:25:00,112.11,112.38,112.03,112.16,62600.0,66.6874,66.848,66.6398,66.7171,62600.0
2008-09-26 15:30:00,112.17,112.42,112.1,112.13,28300.0,66.7231,66.8718,66.6814,66.6993,28300.0
2008-09-26 15:35:00,112.17,112.58,112.09,112.58,47800.0,66.7231,66.967,66.6755,66.967,47800.0
2008-09-26 15:40:00,112.58,112.59,112.25,112.44,53400.0,66.967,66.9729,66.7707,66.8837,53400.0
2008-09-26 15:45:00,112.48,112.6,112.36,112.57,53900.0,66.9075,66.9789,66.8361,66.961,53900.0
2008-09-26 15:50:00,112.58,112.87,112.48,112.75,104200.0,66.967,67.1395,66.9075,67.0681,104200.0
2008-09-26 15:55:00,112.8,112.81,112.52,112.56,69100.0,67.0978,67.1038,66.9313,66.9551,69100.0
2008-09-29 09:30:00,111.32,114.0,111.27,114.0,53200.0,66.2175,67.8116,66.1877,67.8116,53200.0
2008-09-29 09:35:00,114.15,115.0,113.85,114.99,69100.0,67.9009,68.4065,67.7224,68.4005,69100.0
2008-09-29 09:40:00,114.91,115.01,113.5,113.65,96800.0,68.3529,68.4124,67.5142,67.6034,96800.0
2008-09-29 09:45:00,113.72,114.06,113.43,113.5,60900.0,67.6451,67.8473,67.4726,67.5142,60900.0
2008-09-29 09:50:00,113.5,113.54,112.55,112.76,38900.0,67.5142,67.538,66.9491,67.074,38900.0
2008-09-29 09:55:00,112.76,113.84,112.51,113.52,36200.0,67.074,67.7165,66.9253,67.5261,36200.0
2008-09-29 10:00:00,113.52,114.25,113.29,113.89,36900.0,67.5261,67.9603,67.3893,67.7462,36900.0
2008-09-29 10:05:00,113.86,113.95,113.25,113.26,27900.0,67.7284,67.7819,67.3655,67.3715,27900.0
2008-09-29 10:10:00,113.25,113.66,113.01,113.08,37600.0,67.3655,67.6094,67.2227,67.2644,37600.0
2008-09-29 10:15:00,113.09,113.16,112.67,112.86,50700.0,67.2703,67.312,67.0205,67.1335,50700.0
2008-09-29 10:20:00,112.78,112.91,112.33,112.63,42200.0,67.0859,67.1633,66.8183,66.9967,42200.0
2008-09-29 10:25:00,112.54,113.13,112.53,112.88,51200.0,66.9432,67.2941,66.9372,67.1454,51200.0
2008-09-29 10:30:00,112.8,113.08,112.65,113.08,41800.0,67.0978,67.2644,67.0086,67.2644,41800.0
2008-09-29 10:35:00,113.02,113.08,112.64,112.69,18400.0,67.2287,67.2644,67.0027,67.0324,18400.0
2008-09-29 10:40:00,112.72,112.77,112.01,112.08,22200.0,67.0502,67.08,66.6279,66.6695,22200.0
2008-09-29 10:45:00,112.13,113.0,112.1,112.91,37400.0,66.6993,67.2168,66.6814,67.1633,37400.0
2008-09-29 10:50:00,112.99,113.0,112.61,112.69,23300.0,67.2108,67.2168,66.9848,67.0324,23300.0
2008-09-29 10:55:00,112.69,112.88,112.51,112.84,39700.0,67.0324,67.1454,66.9253,67.1216,39700.0
2008-09-29 11:00:00,112.78,112.95,112.35,112.9,37400.0,67.0859,67.1871,66.8301,67.1573,37400.0
2008-09-29 11:05:00,112.93,113.0,112.56,112.85,39200.0,67.1752,67.2168,66.9551,67.1276,39200.0
2008-09-29 11:10:00,112.88,112.88,112.05,112.23,34800.0,67.1454,67.1454,66.6517,66.7588,34800.0
2008-09-29 11:15:00,112.3,112.65,112.0,112.38,21800.0,66.8004,67.0086,66.622,66.848,21800.0
2008-09-29 11:20:00,112.35,112.61,111.99,112.17,20000.0,66.8301,66.9848,66.616,66.7231,20000.0
2008-09-29 11:25:00,112.18,112.42,112.0,112.06,18300.0,66.729,66.8718,66.622,66.6576,18300.0
2008-09-29 11:30:00,112.11,112.28,111.56,111.67,28100.0,66.6874,66.7885,66.3602,66.4257,28100.0
2008-09-29 11:35:00,111.67,112.06,111.67,111.81,27300.0,66.4257,66.6576,66.4257,66.5089,27300.0
2008-09-29 11:40:00,111.9,112.08,111.64,112.04,23500.0,66.5625,66.6695,66.4078,66.6457,23500.0
2008-09-29 11:45:00,112.08,112.47,112.0,112.4,20100.0,66.6695,66.9015,66.622,66.8599,20100.0
2008-09-29 11:50:00,112.39,112.39,112.1,112.15,22400.0,66.8539,66.8539,66.6814,66.7112,22400.0
2008-09-29 11:55:00,112.12,112.42,111.98,111.98,14200.0,66.6933,66.8718,66.6101,66.6101,14200.0
2008-09-29 12:00:00,112.05,112.1,111.95,111.99,11100.0,66.6517,66.6814,66.5922,66.616,11100.0
2008-09-29 12:05:00,111.99,112.1,111.89,112.06,7700.0,66.616,66.6814,66.5565,66.6576,7700.0
2008-09-29 12:10:00,112.07,112.2,111.72,111.75,36300.0,66.6636,66.7409,66.4554,66.4732,36300.0
2008-09-29 12:15:00,111.81,113.51,111.06,111.11,29800.0,66.5089,67.5202,66.0628,66.0925,29800.0
2008-09-29 12:20:00,111.14,111.35,110.91,111.17,27300.0,66.1104,66.2353,65.9736,66.1282,27300.0
2008-09-29 12:25:00,111.14,111.32,111.0,111.17,17500.0,66.1104,66.2175,66.0271,66.1282,17500.0
2008-09-29 12:30:00,111.19,111.59,111.04,111.35,28800.0,66.1401,66.3781,66.0509,66.2353,28800.0
2008-09-29 12:35:00,111.36,111.71,111.36,111.41,25200.0,66.2413,66.4495,66.2413,66.271,25200.0
2008-09-29 12:40:00,111.48,111.7,111.39,111.44,29400.0,66.3126,66.4435,66.2591,66.2888,29400.0
2008-09-29 12:45:00,111.43,111.5,110.68,110.76,39600.0,66.2829,66.3245,65.8368,65.8844,39600.0
2008-09-29 12:50:00,110.76,110.9,110.58,110.9,25500.0,65.8844,65.9676,65.7773,65.9676,25500.0
2008-09-29 12:55:00,110.86,111.01,110.52,110.78,21000.0,65.9438,66.0331,65.7416,65.8963,21000.0
2008-09-29 13:00:00,110.68,110.8,110.6,110.67,23400.0,65.8368,65.9081,65.7892,65.8308,23400.0
2008-09-29 13:05:00,110.76,110.89,110.48,110.63,12900.0,65.8844,65.9617,65.7178,65.807,12900.0
2008-09-29 13:10:00,110.61,110.66,110.42,110.51,16500.0,65.7951,65.8249,65.6821,65.7356,16500.0
2008-09-29 13:15:00,110.58,111.0,110.4,110.4,28700.0,65.7773,66.0271,65.6702,65.6702,28700.0
2008-09-29 13:20:00,110.43,110.87,110.33,110.87,16600.0,65.6881,65.9498,65.6286,65.9498,16600.0
2008-09-29 13:25:00,110.89,111.59,110.76,111.55,26100.0,65.9617,66.3781,65.8844,66.3543,26100.0
2008-09-29 13:30:00,111.55,111.57,110.79,111.15,36900.0,66.3543,66.3662,65.9022,66.1163,36900.0
2008-09-29 13:35:00,111.09,111.09,110.47,110.74,44900.0,66.0807,66.0807,65.7119,65.8725,44900.0
2008-09-29 13:40:00,110.77,111.07,109.68,110.35,111300.0,65.8903,66.0688,65.2419,65.6405,111300.0
2008-09-29 13:45:00,110.08,110.54,107.55,110.11,91500.0,65.4799,65.7535,63.9749,65.4977,91500.0
2008-09-29 13:50:00,110.12,112.71,110.0,112.04,67200.0,65.5037,67.0443,65.4323,66.6457,67200.0
2008-09-29 13:55:00,112.11,112.39,110.94,110.96,59400.0,66.6874,66.8539,65.9914,66.0033,59400.0
2008-09-29 14:00:00,111.04,111.46,110.5,110.92,39100.0,66.0509,66.3007,65.7297,65.9795,39100.0
2008-09-29 14:05:00,111.1,111.47,110.5,110.79,66900.0,66.0866,66.3067,65.7297,65.9022,66900.0
2008-09-29 14:10:00,111.04,111.5,110.47,111.15,51600.0,66.0509,66.3245,65.7119,66.1163,51600.0
2008-09-29 14:15:00,111.14,111.87,111.01,111.68,41500.0,66.1104,66.5446,66.0331,66.4316,41500.0
2008-09-29 14:20:00,111.6,112.19,111.5,111.51,45700.0,66.384,66.735,66.3245,66.3305,45700.0
2008-09-29 14:25:00,111.52,111.7,110.79,111.08,51000.0,66.3364,66.4435,65.9022,66.0747,51000.0
2008-09-29 14:30:00,111.04,111.29,110.72,110.86,22900.0,66.0509,66.1996,65.8606,65.9438,22900.0
2008-09-29 14:35:00,110.91,111.16,110.5,110.75,19100.0,65.9736,66.1223,65.7297,65.8784,19100.0
2008-09-29 14:40:00,110.75,111.12,110.53,110.9,26000.0,65.8784,66.0985,65.7475,65.9676,26000.0
2008-09-29 14:45:00,110.97,111.21,110.5,110.5,19900.0,66.0093,66.152,65.7297,65.7297,19900.0
2008-09-29 14:50:00,110.58,110.8,110.31,110.32,22900.0,65.7773,65.9081,65.6167,65.6226,22900.0
2008-09-29 14:55:00,110.42,110.58,110.25,110.44,21600.0,65.6821,65.7773,65.581,65.694,21600.0
2008-09-29 15:00:00,110.29,110.83,110.25,110.32,22900.0,65.6048,65.926,65.581,65.6226,22900.0
2008-09-29 15:05:00,110.36,110.53,110.25,110.41,27500.0,65.6464,65.7475,65.581,65.6762,27500.0
2008-09-29 15:10:00,110.43,110.71,110.25,110.43,39100.0,65.6881,65.8546,65.581,65.6881,39100.0
2008-09-29 15:15:00,110.43,110.69,109.92,110.12,25600.0,65.6881,65.8427,65.3847,65.5037,25600.0
2008-09-29 15:20:00,110.07,110.29,109.69,109.92,46000.0,65.4739,65.6048,65.2479,65.3847,46000.0
2008-09-29 15:25:00,109.92,110.0,109.5,109.76,99300.0,65.3847,65.4323,65.1349,65.2895,99300.0
2008-09-29 15:30:00,109.84,110.19,109.64,109.95,81200.0,65.3371,65.5453,65.2181,65.4025,81200.0
2008-09-29 15:35:00,110.0,110.41,109.83,110.41,45500.0,65.4323,65.6762,65.3312,65.6762,45500.0
2008-09-29 15:40:00,110.28,110.54,109.5,110.18,65500.0,65.5988,65.7535,65.1349,65.5393,65500.0
2008-09-29 15:45:00,110.17,110.5,109.93,110.14,58100.0,65.5334,65.7297,65.3906,65.5156,58100.0
2008-09-29 15:50:00,110.14,110.47,109.94,110.32,46600.0,65.5156,65.7119,65.3966,65.6226,46600.0
2008-09-29 15:55:00,110.38,110.65,110.01,110.31,79000.0,65.6583,65.8189,65.4382,65.6167,79000.0
2008-09-30 09:30:00,110.26,112.31,109.83,109.86,50800.0,65.5869,66.8064,65.3312,65.349,50800.0
2008-09-30 09:35:00,109.8,110.85,109.78,110.67,41300.0,65.3133,65.9379,65.3014,65.8308,41300.0
2008-09-30 09:40:00,110.66,110.78,109.51,109.59,44900.0,65.8249,65.8963,65.1408,65.1884,44900.0
2008-09-30 09:45:00,109.59,110.07,109.5,109.62,46400.0,65.1884,65.4739,65.1349,65.2062,46400.0
2008-09-30 09:50:00,109.61,110.02,109.0,109.01,122900.0,65.2003,65.4442,64.8374,64.8434,122900.0
2008-09-30 09:55:00,109.0,109.45,108.6,109.09,38800.0,64.8374,65.1051,64.5995,64.891,38800.0
2008-09-30 10:00:00,109.14,109.45,108.89,108.94,36900.0,64.9207,65.1051,64.772,64.8017,36900.0
2008-09-30 10:05:00,108.89,109.45,108.89,109.32,39800.0,64.772,65.1051,64.772,65.0278,39800.0
2008-09-30 10:10:00,109.23,109.83,109.23,109.83,36300.0,64.9743,65.3312,64.9743,65.3312,36300.0
2008-09-30 10:15:00,109.79,109.79,109.22,109.26,41400.0,65.3074,65.3074,64.9683,64.9921,41400.0
2008-09-30 10:20:00,109.29,109.29,108.6,108.81,56600.0,65.0099,65.0099,64.5995,64.7244,56600.0
2008-09-30 10:25:00,108.83,108.98,108.24,108.35,65300.0,64.7363,64.8255,64.3854,64.4508,65300.0
2008-09-30 10:30:00,108.34,108.64,108.19,108.55,48600.0,64.4448,64.6233,64.3556,64.5698,48600.0
2008-09-30 10:35:00,108.57,108.78,108.32,108.74,35800.0,64.5817,64.7066,64.4329,64.6828,35800.0
2008-09-30 10:40:00,108.74,109.38,108.74,109.3,38500.0,64.6828,65.0635,64.6828,65.0159,38500.0
2008-09-30 10:45:00,109.31,109.49,109.21,109.42,50200.0,65.0218,65.1289,64.9624,65.0873,50200.0
2008-09-30 10:50:00,109.37,109.41,109.19,109.3,35600.0,65.0575,65.0813,64.9505,65.0159,35600.0
2008-09-30 10:55:00,109.25,109.26,109.0,109.0,25500.0,64.9861,64.9921,64.8374,64.8374,25500.0
2008-09-30 11:00:00,109.01,109.27,108.83,109.1,24500.0,64.8434,64.998,64.7363,64.8969,24500.0
2008-09-30 11:05:00,109.11,109.36,109.0,109.32,21500.0,64.9029,65.0516,64.8374,65.0278,21500.0
2008-09-30 11:10:00,109.38,109.42,109.03,109.24,22900.0,65.0635,65.0873,64.8553,64.9802,22900.0
2008-09-30 11:15:00,109.2,109.2,108.84,109.02,28500.0,64.9564,64.9564,64.7423,64.8493,28500.0
2008-09-30 11:20:00,109.0,109.09,108.8,108.97,33700.0,64.8374,64.891,64.7185,64.8196,33700.0
2008-09-30 11:25:00,108.95,109.4,108.95,109.22,20600.0,64.8077,65.0754,64.8077,64.9683,20600.0
2008-09-30 11:30:00,109.27,109.5,109.09,109.48,22300.0,64.998,65.1349,64.891,65.123,22300.0
2008-09-30 11:35:00,109.45,109.5,109.25,109.37,17200.0,65.1051,65.1349,64.9861,65.0575,17200.0
2008-09-30 11:40:00,109.38,109.56,109.25,109.25,24800.0,65.0635,65.1705,64.9861,64.9861,24800.0
2008-09-30 11:45:00,109.3,110.0,109.25,109.98,43200.0,65.0159,65.4323,64.9861,65.4204,43200.0
2008-09-30 11:50:00,109.98,110.21,109.52,109.64,71400.0,65.4204,65.5572,65.1468,65.2181,71400.0
2008-09-30 11:55:00,109.57,109.72,109.5,109.5,66700.0,65.1765,65.2657,65.1349,65.1349,66700.0
2008-09-30 12:00:00,109.51,109.6,109.0,109.08,34200.0,65.1408,65.1943,64.8374,64.885,34200.0
2008-09-30 12:05:00,109.08,109.33,109.06,109.33,23800.0,64.885,65.0337,64.8731,65.0337,23800.0
2008-09-30 12:10:00,109.3,109.39,109.05,109.14,11400.0,65.0159,65.0694,64.8672,64.9207,11400.0
2008-09-30 12:15:00,109.14,109.32,109.05,109.22,12400.0,64.9207,65.0278,64.8672,64.9683,12400.0
2008-09-30 12:20:00,109.25,109.37,109.19,109.28,59800.0,64.9861,65.0575,64.9505,65.004,59800.0
2008-09-30 12:25:00,109.29,109.34,109.21,109.3,16600.0,65.0099,65.0397,64.9624,65.0159,16600.0
2008-09-30 12:30:00,109.27,109.49,109.16,109.16,118400.0,64.998,65.1289,64.9326,64.9326,118400.0
2008-09-30 12:35:00,109.2,109.54,109.15,109.48,15100.0,64.9564,65.1587,64.9267,65.123,15100.0
2008-09-30 12:40:00,109.52,109.77,109.46,109.64,24100.0,65.1468,65.2955,65.1111,65.2181,24100.0
2008-09-30 12:45:00,109.62,109.85,109.48,109.61,121400.0,65.2062,65.3431,65.123,65.2003,121400.0
2008-09-30 12:50:00,109.59,109.59,109.43,109.58,16500.0,65.1884,65.1884,65.0932,65.1824,16500.0
2008-09-30 12:55:00,109.58,109.69,109.54,109.65,30800.0,65.1824,65.2479,65.1587,65.2241,30800.0
2008-09-30 13:00:00,109.64,109.64,109.19,109.21,20600.0,65.2181,65.2181,64.9505,64.9624,20600.0
2008-09-30 13:05:00,109.27,109.29,109.12,109.19,13100.0,64.998,65.0099,64.9088,64.9505,13100.0
2008-09-30 13:10:00,109.19,109.58,109.19,109.44,64300.0,64.9505,65.1824,64.9505,65.0992,64300.0
2008-09-30 13:15:00,109.37,109.57,109.29,109.5,40700.0,65.0575,65.1765,65.0099,65.1349,40700.0
2008-09-30 13:20:00,109.5,109.54,109.4,109.52,20600.0,65.1349,65.1587,65.0754,65.1468,20600.0
2008-09-30 13:25:00,109.48,109.55,109.32,109.54,24100.0,65.123,65.1646,65.0278,65.1587,24100.0
2008-09-30 13:30:00,109.49,109.55,109.42,109.51,63300.0,65.1289,65.1646,65.0873,65.1408,63300.0
2008-09-30 13:35:00,109.48,109.95,109.48,109.79,51600.0,65.123,65.4025,65.123,65.3074,51600.0
2008-09-30 13:40:00,109.8,109.94,109.59,109.66,18300.0,65.3133,65.3966,65.1884,65.23,18300.0
2008-09-30 13:45:00,109.67,109.69,109.45,109.5,17700.0,65.236,65.2479,65.1051,65.1349,17700.0
2008-09-30 13:50:00,109.5,109.51,109.43,109.47,27500.0,65.1349,65.1408,65.0932,65.117,27500.0
2008-09-30 13:55:00,109.49,109.52,109.2,109.32,49500.0,65.1289,65.1468,64.9564,65.0278,49500.0
2008-09-30 14:00:00,109.35,109.42,109.28,109.38,26200.0,65.0456,65.0873,65.004,65.0635,26200.0
2008-09-30 14:05:00,109.37,109.5,109.35,109.46,26500.0,65.0575,65.1349,65.0456,65.1111,26500.0
2008-09-30 14:10:00,109.48,109.57,109.27,109.45,36800.0,65.123,65.1765,64.998,65.1051,36800.0
2008-09-30 14:15:00,109.46,109.5,109.14,109.38,30700.0,65.1111,65.1349,64.9207,65.0635,30700.0
2008-09-30 14:20:00,109.37,109.52,109.2,109.5,40500.0,65.0575,65.1468,64.9564,65.1349,40500.0
2008-09-30 14:25:00,109.5,109.58,109.37,109.51,32100.0,65.1349,65.1824,65.0575,65.1408,32100.0
2008-09-30 14:30:00,109.5,109.51,109.29,109.41,22300.0,65.1349,65.1408,65.0099,65.0813,22300.0
2008-09-30 14:35:00,109.41,109.5,109.4,109.5,31400.0,65.0813,65.1349,65.0754,65.1349,31400.0
2008-09-30 14:40:00,109.52,109.57,109.41,109.55,46200.0,65.1468,65.1765,65.0813,65.1646,46200.0
2008-09-30 14:45:00,109.55,109.55,109.38,109.5,29600.0,65.1646,65.1646,65.0635,65.1349,29600.0
2008-09-30 14:50:00,109.48,109.58,109.38,109.52,36900.0,65.123,65.1824,65.0635,65.1468,36900.0
2008-09-30 14:55:00,109.52,109.58,109.31,109.48,69600.0,65.1468,65.1824,65.0218,65.123,69600.0
2008-09-30 15:00:00,109.45,109.53,109.3,109.35,53000.0,65.1051,65.1527,65.0159,65.0456,53000.0
2008-09-30 15:05:00,109.33,109.67,109.31,109.43,32700.0,65.0337,65.236,65.0218,65.0932,32700.0
2008-09-30 15:10:00,109.43,109.54,109.3,109.3,45200.0,65.0932,65.1587,65.0159,65.0159,45200.0
2008-09-30 15:15:00,109.31,109.52,109.14,109.5,42100.0,65.0218,65.1468,64.9207,65.1349,42100.0
2008-09-30 15:20:00,109.55,109.93,109.35,109.92,47000.0,65.1646,65.3906,65.0456,65.3847,47000.0
2008-09-30 15:25:00,109.92,109.93,109.49,109.7,64200.0,65.3847,65.3906,65.1289,65.2538,64200.0
2008-09-30 15:30:00,109.74,109.99,109.74,109.97,37800.0,65.2776,65.4263,65.2776,65.4144,37800.0
2008-09-30 15:35:00,109.98,109.98,109.65,109.97,63600.0,65.4204,65.4204,65.2241,65.4144,63600.0
2008-09-30 15:40:00,109.97,110.1,109.7,110.08,56700.0,65.4144,65.4918,65.2538,65.4799,56700.0
2008-09-30 15:45:00,110.11,110.53,110.08,110.52,60000.0,65.4977,65.7475,65.4799,65.7416,60000.0
2008-09-30 15:50:00,110.52,110.59,109.82,109.87,91200.0,65.7416,65.7832,65.3252,65.3549,91200.0
2008-09-30 15:55:00,109.85,109.98,108.81,109.88,126400.0,65.3431,65.4204,64.7244,65.3609,126400.0
2008-10-01 09:30:00,108.9,109.7,108.68,108.75,34600.0,64.778,65.2538,64.6471,64.6887,34600.0
2008-10-01 09:35:00,108.75,109.13,107.81,107.81,41400.0,64.6887,64.9148,64.1296,64.1296,41400.0
2008-10-01 09:40:00,107.84,108.34,107.78,108.26,37500.0,64.1474,64.4448,64.1117,64.3973,37500.0
2008-10-01 09:45:00,108.23,108.31,107.99,108.12,19800.0,64.3794,64.427,64.2367,64.314,19800.0
2008-10-01 09:50:00,108.08,108.16,107.77,107.82,28400.0,64.2902,64.3378,64.1058,64.1355,28400.0
2008-10-01 09:55:00,107.8,107.84,107.53,107.72,41100.0,64.1236,64.1474,63.963,64.076,41100.0
2008-10-01 10:00:00,107.69,107.98,107.5,107.9,57400.0,64.0582,64.2307,63.9452,64.1831,57400.0
2008-10-01 10:05:00,107.89,108.18,107.57,108.0,25400.0,64.1772,64.3497,63.9868,64.2426,25400.0
2008-10-01 10:10:00,108.0,108.19,107.8,108.13,25900.0,64.2426,64.3556,64.1236,64.3199,25900.0
2008-10-01 10:15:00,108.15,108.21,107.82,108.19,23900.0,64.3318,64.3675,64.1355,64.3556,23900.0
2008-10-01 10:20:00,108.13,108.31,108.11,108.29,25200.0,64.3199,64.427,64.308,64.4151,25200.0
2008-10-01 10:25:00,108.27,108.59,108.27,108.59,15300.0,64.4032,64.5936,64.4032,64.5936,15300.0
2008-10-01 10:30:00,108.54,108.59,108.43,108.53,23200.0,64.5638,64.5936,64.4984,64.5579,23200.0
2008-10-01 10:35:00,108.59,108.89,108.53,108.58,39800.0,64.5936,64.772,64.5579,64.5876,39800.0
2008-10-01 10:40:00,108.54,108.59,108.45,108.52,44700.0,64.5638,64.5936,64.5103,64.5519,44700.0
2008-10-01 10:45:00,108.49,108.56,108.06,108.12,74900.0,64.5341,64.5757,64.2783,64.314,74900.0
2008-10-01 10:50:00,108.19,108.28,108.11,108.25,44900.0,64.3556,64.4092,64.308,64.3913,44900.0
2008-10-01 10:55:00,108.27,108.3,107.9,107.9,71400.0,64.4032,64.4211,64.1831,64.1831,71400.0
2008-10-01 11:00:00,107.93,108.0,107.77,107.86,19800.0,64.201,64.2426,64.1058,64.1593,19800.0
2008-10-01 11:05:00,107.86,108.0,107.75,107.75,30200.0,64.1593,64.2426,64.0939,64.0939,30200.0
2008-10-01 11:10:00,107.84,108.0,107.75,108.0,17800.0,64.1474,64.2426,64.0939,64.2426,17800.0
2008-10-01 11:15:00,107.99,108.0,107.75,107.89,13800.0,64.2367,64.2426,64.0939,64.1772,13800.0
2008-10-01 11:20:00,107.9,108.0,107.71,107.77,23200.0,64.1831,64.2426,64.0701,64.1058,23200.0
2008-10-01 11:25:00,107.72,108.06,107.72,107.94,29200.0,64.076,64.2783,64.076,64.2069,29200.0
2008-10-01 11:30:00,107.93,107.97,107.8,107.87,20000.0,64.201,64.2248,64.1236,64.1653,20000.0
2008-10-01 11:35:00,107.9,107.97,107.86,107.92,12200.0,64.1831,64.2248,64.1593,64.195,12200.0
2008-10-01 11:40:00,107.92,107.95,107.85,107.87,7800.0,64.195,64.2129,64.1534,64.1653,7800.0
2008-10-01 11:45:00,107.85,107.94,107.77,107.9,16100.0,64.1534,64.2069,64.1058,64.1831,16100.0
2008-10-01 11:50:00,107.97,108.0,107.75,107.82,14400.0,64.2248,64.2426,64.0939,64.1355,14400.0
2008-10-01 11:55:00,107.84,108.0,107.79,107.92,22200.0,64.1474,64.2426,64.1177,64.195,22200.0
2008-10-01 12:00:00,107.91,108.01,107.82,107.92,53800.0,64.1891,64.2485,64.1355,64.195,53800.0
2008-10-01 12:05:00,107.91,108.0,107.85,107.92,35700.0,64.1891,64.2426,64.1534,64.195,35700.0
2008-10-01 12:10:00,107.97,108.01,107.86,108.0,28500.0,64.2248,64.2485,64.1593,64.2426,28500.0
2008-10-01 12:15:00,107.99,108.05,107.85,107.89,56300.0,64.2367,64.2723,64.1534,64.1772,56300.0
2008-10-01 12:20:00,107.89,108.03,107.85,107.94,39800.0,64.1772,64.2604,64.1534,64.2069,39800.0
2008-10-01 12:25:00,107.97,108.0,107.86,107.99,17700.0,64.2248,64.2426,64.1593,64.2367,17700.0
2008-10-01 12:30:00,108.0,108.1,107.94,108.02,40900.0,64.2426,64.3021,64.2069,64.2545,40900.0
2008-10-01 12:35:00,108.04,108.14,107.91,107.94,21800.0,64.2664,64.3259,64.1891,64.2069,21800.0
2008-10-01 12:40:00,107.96,108.04,107.66,107.67,20300.0,64.2188,64.2664,64.0404,64.0463,20300.0
2008-10-01 12:45:00,107.66,108.0,107.62,108.0,38200.0,64.0404,64.2426,64.0166,64.2426,38200.0
2008-10-01 12:50:00,107.99,108.54,107.99,108.47,38000.0,64.2367,64.5638,64.2367,64.5222,38000.0
2008-10-01 12:55:00,108.45,108.55,108.34,108.49,11900.0,64.5103,64.5698,64.4448,64.5341,11900.0
2008-10-01 13:00:00,108.53,108.55,108.25,108.36,18200.0,64.5579,64.5698,64.3913,64.4567,18200.0
2008-10-01 13:05:00,108.35,108.58,108.35,108.47,25800.0,64.4508,64.5876,64.4508,64.5222,25800.0
2008-10-01 13:10:00,108.43,108.63,108.41,108.54,30200.0,64.4984,64.6173,64.4865,64.5638,30200.0
2008-10-01 13:15:00,108.55,108.63,108.39,108.39,30800.0,64.5698,64.6173,64.4746,64.4746,30800.0
2008-10-01 13:20:00,108.35,108.38,108.0,108.13,31900.0,64.4508,64.4686,64.2426,64.3199,31900.0
2008-10-01 13:25:00,108.13,108.34,108.1,108.28,9600.0,64.3199,64.4448,64.3021,64.4092,9600.0
2008-10-01 13:30:00,108.26,108.28,107.92,108.01,30400.0,64.3973,64.4092,64.195,64.2485,30400.0
2008-10-01 13:35:00,108.01,108.03,107.85,107.96,25900.0,64.2485,64.2604,64.1534,64.2188,25900.0
2008-10-01 13:40:00,107.97,108.54,107.49,108.39,38700.0,64.2248,64.5638,63.9392,64.4746,38700.0
2008-10-01 13:45:00,108.53,108.73,108.09,108.43,38300.0,64.5579,64.6768,64.2961,64.4984,38300.0
2008-10-01 13:50:00,108.34,108.74,108.21,108.48,33700.0,64.4448,64.6828,64.3675,64.5281,33700.0
2008-10-01 13:55:00,108.35,108.54,108.02,108.09,16300.0,64.4508,64.5638,64.2545,64.2961,16300.0
2008-10-01 14:00:00,108.14,108.24,107.84,107.94,26900.0,64.3259,64.3854,64.1474,64.2069,26900.0
2008-10-01 14:05:00,107.94,108.42,107.86,108.09,28600.0,64.2069,64.4924,64.1593,64.2961,28600.0
2008-10-01 14:10:00,108.06,108.45,108.0,108.36,14300.0,64.2783,64.5103,64.2426,64.4567,14300.0
2008-10-01 14:15:00,108.34,108.75,108.3,108.73,21000.0,64.4448,64.6887,64.4211,64.6768,21000.0
2008-10-01 14:20:00,108.69,109.03,108.55,108.91,28600.0,64.653,64.8553,64.5698,64.7839,28600.0
2008-10-01 14:25:00,108.88,109.05,108.55,108.95,22900.0,64.7661,64.8672,64.5698,64.8077,22900.0
2008-10-01 14:30:00,108.9,108.9,108.41,108.51,22000.0,64.778,64.778,64.4865,64.546,22000.0
2008-10-01 14:35:00,108.46,108.91,108.42,108.9,20900.0,64.5162,64.7839,64.4924,64.778,20900.0
2008-10-01 14:40:00,108.9,109.03,108.47,108.82,26300.0,64.778,64.8553,64.5222,64.7304,26300.0
2008-10-01 14:45:00,108.76,108.99,108.6,108.91,11400.0,64.6947,64.8315,64.5995,64.7839,11400.0
2008-10-01 14:50:00,108.9,109.08,108.75,109.0,15400.0,64.778,64.885,64.6887,64.8374,15400.0
2008-10-01 14:55:00,109.01,109.1,108.43,108.82,32200.0,64.8434,64.8969,64.4984,64.7304,32200.0
2008-10-01 15:00:00,108.75,108.85,108.7,108.76,34000.0,64.6887,64.7482,64.659,64.6947,34000.0
2008-10-01 15:05:00,108.76,108.81,108.53,108.62,24400.0,64.6947,64.7244,64.5579,64.6114,24400.0
2008-10-01 15:10:00,108.62,108.77,108.23,108.27,67500.0,64.6114,64.7006,64.3794,64.4032,67500.0
2008-10-01 15:15:00,108.27,108.31,107.94,108.23,33800.0,64.4032,64.427,64.2069,64.3794,33800.0
2008-10-01 15:20:00,108.15,108.51,108.1,108.47,26100.0,64.3318,64.546,64.3021,64.5222,26100.0
2008-10-01 15:25:00,108.51,108.71,108.31,108.4,32900.0,64.546,64.6649,64.427,64.4805,32900.0
2008-10-01 15:30:00,108.4,108.73,108.38,108.67,36900.0,64.4805,64.6768,64.4686,64.6411,36900.0
2008-10-01 15:35:00,108.65,108.73,108.2,108.27,65900.0,64.6292,64.6768,64.3616,64.4032,65900.0
2008-10-01 15:40:00,108.27,108.46,108.19,108.46,100800.0,64.4032,64.5162,64.3556,64.5162,100800.0
2008-10-01 15:45:00,108.46,108.91,108.4,108.82,118600.0,64.5162,64.7839,64.4805,64.7304,118600.0
2008-10-01 15:50:00,108.82,109.15,108.62,109.12,117600.0,64.7304,64.9267,64.6114,64.9088,117600.0
2008-10-01 15:55:00,109.09,109.48,108.84,108.87,133000.0,64.891,65.123,64.7423,64.7601,133000.0
2008-10-02 09:30:00,108.2,109.49,108.2,108.89,63100.0,64.3616,65.1289,64.3616,64.772,63100.0
2008-10-02 09:35:00,108.85,108.97,107.96,108.54,93200.0,64.7482,64.8196,64.2188,64.5638,93200.0
2008-10-02 09:40:00,108.64,108.77,108.29,108.62,46300.0,64.6233,64.7006,64.4151,64.6114,46300.0
2008-10-02 09:45:00,108.63,109.36,108.57,109.18,46300.0,64.6173,65.0516,64.5817,64.9445,46300.0
2008-10-02 09:50:00,109.23,109.27,108.45,108.8,54900.0,64.9743,64.998,64.5103,64.7185,54900.0
2008-10-02 09:55:00,108.77,109.16,108.74,108.93,25000.0,64.7006,64.9326,64.6828,64.7958,25000.0
2008-10-02 10:00:00,108.82,109.0,108.67,108.89,32000.0,64.7304,64.8374,64.6411,64.772,32000.0
2008-10-02 10:05:00,108.82,109.03,108.5,108.93,62700.0,64.7304,64.8553,64.54,64.7958,62700.0
2008-10-02 10:10:00,108.94,109.33,108.89,109.08,25500.0,64.8017,65.0337,64.772,64.885,25500.0
2008-10-02 10:15:00,109.06,109.14,108.75,108.8,24500.0,64.8731,64.9207,64.6887,64.7185,24500.0
2008-10-02 10:20:00,108.8,108.82,108.36,108.56,61100.0,64.7185,64.7304,64.4567,64.5757,61100.0
2008-10-02 10:25:00,108.56,109.19,108.53,109.19,30400.0,64.5757,64.9505,64.5579,64.9505,30400.0
2008-10-02 10:30:00,109.23,109.57,109.07,109.4,30600.0,64.9743,65.1765,64.8791,65.0754,30600.0
2008-10-02 10:35:00,109.55,109.61,109.06,109.24,23400.0,65.1646,65.2003,64.8731,64.9802,23400.0
2008-10-02 10:40:00,109.22,109.4,109.06,109.4,18900.0,64.9683,65.0754,64.8731,65.0754,18900.0
2008-10-02 10:45:00,109.4,109.42,109.15,109.3,20700.0,65.0754,65.0873,64.9267,65.0159,20700.0
2008-10-02 10:50:00,109.3,109.4,108.99,109.21,33100.0,65.0159,65.0754,64.8315,64.9624,33100.0
2008-10-02 10:55:00,109.17,109.23,109.03,109.23,30200.0,64.9386,64.9743,64.8553,64.9743,30200.0
2008-10-02 11:00:00,109.17,109.54,109.17,109.28,21900.0,64.9386,65.1587,64.9386,65.004,21900.0
2008-10-02 11:05:00,109.25,109.44,108.73,108.94,68200.0,64.9861,65.0992,64.6768,64.8017,68200.0
2008-10-02 11:10:00,109.01,109.02,108.75,108.78,26200.0,64.8434,64.8493,64.6887,64.7066,26200.0
2008-10-02 11:15:00,108.78,108.94,108.65,108.92,23900.0,64.7066,64.8017,64.6292,64.7899,23900.0
2008-10-02 11:20:00,108.86,109.14,108.83,109.05,20200.0,64.7542,64.9207,64.7363,64.8672,20200.0
2008-10-02 11:25:00,109.08,109.24,109.05,109.08,25700.0,64.885,64.9802,64.8672,64.885,25700.0
2008-10-02 11:30:00,109.08,109.16,108.88,108.99,29200.0,64.885,64.9326,64.7661,64.8315,29200.0
2008-10-02 11:35:00,109.04,109.21,108.98,109.2,15900.0,64.8612,64.9624,64.8255,64.9564,15900.0
2008-10-02 11:40:00,109.13,109.23,109.0,109.15,16700.0,64.9148,64.9743,64.8374,64.9267,16700.0
2008-10-02 11:45:00,109.15,109.38,109.15,109.29,18000.0,64.9267,65.0635,64.9267,65.0099,18000.0
2008-10-02 11:50:00,109.31,109.51,109.12,109.15,17600.0,65.0218,65.1408,64.9088,64.9267,17600.0
2008-10-02 11:55:00,109.12,109.21,108.88,108.9,32100.0,64.9088,64.9624,64.7661,64.778,32100.0
2008-10-02 12:00:00,108.9,108.94,108.8,108.82,38000.0,64.778,64.8017,64.7185,64.7304,38000.0
2008-10-02 12:05:00,108.85,108.89,108.67,108.71,31500.0,64.7482,64.772,64.6411,64.6649,31500.0
2008-10-02 12:10:00,108.75,108.83,108.47,108.47,34300.0,64.6887,64.7363,64.5222,64.5222,34300.0
2008-10-02 12:15:00,108.47,108.82,108.42,108.55,28500.0,64.5222,64.7304,64.4924,64.5698,28500.0
2008-10-02 12:20:00,108.56,108.62,108.36,108.45,40300.0,64.5757,64.6114,64.4567,64.5103,40300.0
2008-10-02 12:25:00,108.46,108.52,107.96,107.96,44700.0,64.5162,64.5519,64.2188,64.2188,44700.0
2008-10-02 12:30:00,107.94,108.0,107.44,107.64,50900.0,64.2069,64.2426,63.9095,64.0285,50900.0
2008-10-02 12:35:00,107.63,107.75,107.44,107.52,17500.0,64.0225,64.0939,63.9095,63.9571,17500.0
2008-10-02 12:40:00,107.53,107.59,107.27,107.27,32100.0,63.963,63.9987,63.8084,63.8084,32100.0
2008-10-02 12:45:00,107.28,107.32,106.97,107.31,68200.0,63.8143,63.8381,63.6299,63.8322,68200.0
2008-10-02 12:50:00,107.31,107.53,107.29,107.44,21100.0,63.8322,63.963,63.8203,63.9095,21100.0
2008-10-02 12:55:00,107.43,107.56,107.21,107.24,22600.0,63.9035,63.9809,63.7727,63.7905,22600.0
2008-10-02 13:00:00,107.2,107.24,106.98,107.03,36900.0,63.7667,63.7905,63.6359,63.6656,36900.0
2008-10-02 13:05:00,107.03,107.26,107.03,107.04,38000.0,63.6656,63.8024,63.6656,63.6716,38000.0
2008-10-02 13:10:00,107.07,107.25,106.8,106.84,37700.0,63.6894,63.7965,63.5288,63.5526,37700.0
2008-10-02 13:15:00,106.91,106.95,106.71,106.82,33900.0,63.5942,63.618,63.4753,63.5407,33900.0
2008-10-02 13:20:00,106.82,107.08,106.78,106.99,32100.0,63.5407,63.6953,63.5169,63.6418,32100.0
2008-10-02 13:25:00,106.96,107.18,106.94,107.18,35000.0,63.624,63.7548,63.6121,63.7548,35000.0
2008-10-02 13:30:00,107.18,107.41,106.99,107.13,48000.0,63.7548,63.8916,63.6418,63.7251,48000.0
2008-10-02 13:35:00,107.14,107.23,107.05,107.19,19700.0,63.731,63.7846,63.6775,63.7608,19700.0
2008-10-02 13:40:00,107.16,107.51,106.86,107.49,43900.0,63.7429,63.9511,63.5645,63.9392,43900.0
2008-10-02 13:45:00,107.54,107.73,107.15,107.21,52800.0,63.969,64.082,63.737,63.7727,52800.0
2008-10-02 13:50:00,107.21,107.21,106.35,106.7,68700.0,63.7727,63.7727,63.2611,63.4693,68700.0
2008-10-02 13:55:00,106.69,107.0,106.51,106.87,33200.0,63.4634,63.6478,63.3563,63.5704,33200.0
2008-10-02 14:00:00,106.94,106.98,106.38,106.5,66300.0,63.6121,63.6359,63.279,63.3503,66300.0
2008-10-02 14:05:00,106.5,106.77,106.36,106.43,36400.0,63.3503,63.5109,63.2671,63.3087,36400.0
2008-10-02 14:10:00,106.47,106.75,106.43,106.65,23700.0,63.3325,63.4991,63.3087,63.4396,23700.0
2008-10-02 14:15:00,106.65,106.65,106.27,106.27,21300.0,63.4396,63.4396,63.2135,63.2135,21300.0
2008-10-02 14:20:00,106.27,106.34,106.04,106.14,37500.0,63.2135,63.2552,63.0767,63.1362,37500.0
2008-10-02 14:25:00,106.14,106.2,105.66,105.71,49900.0,63.1362,63.1719,62.8507,62.8804,49900.0
2008-10-02 14:30:00,105.74,105.77,105.24,105.37,56000.0,62.8983,62.9161,62.6008,62.6782,56000.0
2008-10-02 14:35:00,105.35,105.36,104.58,104.8,104800.0,62.6663,62.6722,62.2083,62.3391,104800.0
2008-10-02 14:40:00,104.88,104.91,104.38,104.49,43900.0,62.3867,62.4045,62.0893,62.1547,43900.0
2008-10-02 14:45:00,104.5,104.8,104.29,104.35,98000.0,62.1607,62.3391,62.0357,62.0714,98000.0
2008-10-02 14:50:00,104.35,104.91,104.35,104.7,45300.0,62.0714,62.4045,62.0714,62.2796,45300.0
2008-10-02 14:55:00,104.69,105.52,104.69,105.28,59000.0,62.2737,62.7674,62.2737,62.6246,59000.0
2008-10-02 15:00:00,105.21,105.51,105.11,105.5,72500.0,62.583,62.7615,62.5235,62.7555,72500.0
2008-10-02 15:05:00,105.5,105.79,105.5,105.53,31900.0,62.7555,62.928,62.7555,62.7733,31900.0
2008-10-02 15:10:00,105.5,105.51,105.0,105.2,83100.0,62.7555,62.7615,62.4581,62.5771,83100.0
2008-10-02 15:15:00,105.19,105.2,104.61,104.67,43400.0,62.5711,62.5771,62.2261,62.2618,43400.0
2008-10-02 15:20:00,104.61,104.87,104.51,104.67,53700.0,62.2261,62.3808,62.1666,62.2618,53700.0
2008-10-02 15:25:00,104.67,104.79,104.41,104.63,85400.0,62.2618,62.3332,62.1071,62.238,85400.0
2008-10-02 15:30:00,104.66,104.68,104.26,104.56,86600.0,62.2558,62.2677,62.0179,62.1964,86600.0
2008-10-02 15:35:00,104.56,104.72,104.03,104.16,78600.0,62.1964,62.2915,61.8811,61.9584,78600.0
2008-10-02 15:40:00,104.08,104.17,103.51,103.57,168200.0,61.9108,61.9644,61.5718,61.6075,168200.0
2008-10-02 15:45:00,103.55,103.57,102.87,103.42,203100.0,61.5956,61.6075,61.1911,61.5182,203100.0
2008-10-02 15:50:00,103.45,104.94,103.44,104.83,152000.0,61.5361,62.4224,61.5301,62.357,152000.0
2008-10-02 15:55:00,104.85,104.85,104.52,104.63,153700.0,62.3689,62.3689,62.1726,62.238,153700.0
2008-10-03 09:30:00,105.57,106.98,105.53,106.55,50600.0,62.7971,63.6359,62.7733,63.3801,50600.0
2008-10-03 09:35:00,106.38,106.48,105.91,106.05,29700.0,63.279,63.3384,62.9994,63.0827,29700.0
2008-10-03 09:40:00,106.03,106.74,105.99,106.7,28800.0,63.0708,63.4931,63.047,63.4693,28800.0
2008-10-03 09:45:00,106.71,107.32,106.55,107.0,31000.0,63.4753,63.8381,63.3801,63.6478,31000.0
2008-10-03 09:50:00,107.06,107.06,106.34,106.34,20400.0,63.6835,63.6835,63.2552,63.2552,20400.0
2008-10-03 09:55:00,106.34,106.6,106.02,106.42,27700.0,63.2552,63.4098,63.0648,63.3028,27700.0
2008-10-03 10:00:00,106.42,106.71,105.6,105.6,43600.0,63.3028,63.4753,62.815,62.815,43600.0
2008-10-03 10:05:00,105.64,105.77,105.46,105.67,33900.0,62.8388,62.9161,62.7317,62.8566,33900.0
2008-10-03 10:10:00,105.7,105.73,105.29,105.45,41600.0,62.8745,62.8923,62.6306,62.7258,41600.0
2008-10-03 10:15:00,105.44,105.55,105.26,105.34,50600.0,62.7198,62.7852,62.6127,62.6603,50600.0
2008-10-03 10:20:00,105.35,105.54,105.32,105.42,52800.0,62.6663,62.7793,62.6484,62.7079,52800.0
2008-10-03 10:25:00,105.4,105.44,105.25,105.31,41900.0,62.696,62.7198,62.6068,62.6425,41900.0
2008-10-03 10:30:00,105.35,105.54,105.25,105.54,47400.0,62.6663,62.7793,62.6068,62.7793,47400.0
2008-10-03 10:35:00,105.54,105.64,105.13,105.27,57700.0,62.7793,62.8388,62.5354,62.6187,57700.0
2008-10-03 10:40:00,105.29,105.35,105.24,105.28,36300.0,62.6306,62.6663,62.6008,62.6246,36300.0
2008-10-03 10:45:00,105.28,105.4,105.2,105.26,31000.0,62.6246,62.696,62.5771,62.6127,31000.0
2008-10-03 10:50:00,105.29,105.44,105.17,105.44,40900.0,62.6306,62.7198,62.5592,62.7198,40900.0
2008-10-03 10:55:00,105.43,105.44,105.24,105.35,37600.0,62.7139,62.7198,62.6008,62.6663,37600.0
2008-10-03 11:00:00,105.36,105.72,105.36,105.47,41900.0,62.6722,62.8864,62.6722,62.7377,41900.0
2008-10-03 11:05:00,105.44,105.83,105.44,105.7,23500.0,62.7198,62.9518,62.7198,62.8745,23500.0
2008-10-03 11:10:00,105.67,105.92,105.38,105.47,20100.0,62.8566,63.0053,62.6841,62.7377,20100.0
2008-10-03 11:15:00,105.45,105.88,105.39,105.41,19100.0,62.7258,62.9815,62.6901,62.702,19100.0
2008-10-03 11:20:00,105.34,105.57,105.19,105.56,24300.0,62.6603,62.7971,62.5711,62.7912,24300.0
2008-10-03 11:25:00,105.55,105.56,104.78,104.89,32200.0,62.7852,62.7912,62.3272,62.3927,32200.0
2008-10-03 11:30:00,104.89,105.35,104.85,105.35,20400.0,62.3927,62.6663,62.3689,62.6663,20400.0
2008-10-03 11:35:00,105.31,105.44,105.25,105.43,23600.0,62.6425,62.7198,62.6068,62.7139,23600.0
2008-10-03 11:40:00,105.47,105.58,105.29,105.45,23700.0,62.7377,62.8031,62.6306,62.7258,23700.0
2008-10-03 11:45:00,105.36,105.4,105.09,105.09,24300.0,62.6722,62.696,62.5116,62.5116,24300.0
2008-10-03 11:50:00,105.08,105.08,104.81,104.81,23300.0,62.5057,62.5057,62.3451,62.3451,23300.0
2008-10-03 11:55:00,104.81,105.24,104.81,105.19,10300.0,62.3451,62.6008,62.3451,62.5711,10300.0
2008-10-03 12:00:00,105.2,105.5,105.16,105.37,23400.0,62.5771,62.7555,62.5533,62.6782,23400.0
2008-10-03 12:05:00,105.37,105.37,105.02,105.21,30000.0,62.6782,62.6782,62.47,62.583,30000.0
2008-10-03 12:10:00,105.27,105.58,105.22,105.51,11000.0,62.6187,62.8031,62.5889,62.7615,11000.0
2008-10-03 12:15:00,105.53,105.64,105.35,105.54,9800.0,62.7733,62.8388,62.6663,62.7793,9800.0
2008-10-03 12:20:00,105.55,105.55,105.0,105.0,24500.0,62.7852,62.7852,62.4581,62.4581,24500.0
2008-10-03 12:25:00,105.01,105.32,104.86,105.32,19700.0,62.464,62.6484,62.3748,62.6484,19700.0
2008-10-03 12:30:00,105.32,105.66,105.2,105.66,7900.0,62.6484,62.8507,62.5771,62.8507,7900.0
2008-10-03 12:35:00,105.62,105.78,105.56,105.78,5200.0,62.8269,62.9221,62.7912,62.9221,5200.0
2008-10-03 12:40:00,105.82,106.07,105.67,106.07,13300.0,62.9459,63.0946,62.8566,63.0946,13300.0
2008-10-03 12:45:00,106.08,106.22,106.0,106.16,16200.0,63.1005,63.1838,63.0529,63.1481,16200.0
2008-10-03 12:50:00,106.05,106.3,105.87,106.2,19200.0,63.0827,63.2314,62.9756,63.1719,19200.0
2008-10-03 12:55:00,106.22,106.46,105.99,106.21,16700.0,63.1838,63.3265,63.047,63.1778,16700.0
2008-10-03 13:00:00,106.22,106.5,105.97,106.49,26100.0,63.1838,63.3503,63.0351,63.3444,26100.0
2008-10-03 13:05:00,106.43,107.12,106.25,106.44,40100.0,63.3087,63.7191,63.2016,63.3147,40100.0
2008-10-03 13:10:00,106.44,106.61,105.63,106.21,58100.0,63.3147,63.4158,62.8328,63.1778,58100.0
2008-10-03 13:15:00,106.32,106.77,106.0,106.61,34800.0,63.2433,63.5109,63.0529,63.4158,34800.0
2008-10-03 13:20:00,106.7,106.8,106.0,106.09,64000.0,63.4693,63.5288,63.0529,63.1065,64000.0
2008-10-03 13:25:00,106.08,106.69,105.81,106.24,37900.0,63.1005,63.4634,62.9399,63.1957,37900.0
2008-10-03 13:30:00,106.32,106.36,105.5,105.54,37400.0,63.2433,63.2671,62.7555,62.7793,37400.0
2008-10-03 13:35:00,105.61,106.25,105.31,105.91,36200.0,62.8209,63.2016,62.6425,62.9994,36200.0
2008-10-03 13:40:00,105.91,105.91,105.0,105.02,40500.0,62.9994,62.9994,62.4581,62.47,40500.0
2008-10-03 13:45:00,105.1,105.88,105.0,105.78,27600.0,62.5176,62.9815,62.4581,62.9221,27600.0
2008-10-03 13:50:00,105.79,106.34,104.98,104.98,38800.0,62.928,63.2552,62.4462,62.4462,38800.0
2008-10-03 13:55:00,105.1,105.95,105.07,105.78,24400.0,62.5176,63.0232,62.4997,62.9221,24400.0
2008-10-03 14:00:00,105.79,105.93,105.44,105.72,36300.0,62.928,63.0113,62.7198,62.8864,36300.0
2008-10-03 14:05:00,105.65,105.96,105.64,105.88,24100.0,62.8447,63.0291,62.8388,62.9815,24100.0
2008-10-03 14:10:00,105.86,106.2,105.75,105.95,41500.0,62.9696,63.1719,62.9042,63.0232,41500.0
2008-10-03 14:15:00,105.94,105.95,105.7,105.87,22200.0,63.0172,63.0232,62.8745,62.9756,22200.0
2008-10-03 14:20:00,105.86,105.93,105.25,105.45,24000.0,62.9696,63.0113,62.6068,62.7258,24000.0
2008-10-03 14:25:00,105.52,105.66,105.0,105.26,44300.0,62.7674,62.8507,62.4581,62.6127,44300.0
2008-10-03 14:30:00,105.24,105.45,104.9,105.31,28400.0,62.6008,62.7258,62.3986,62.6425,28400.0
2008-10-03 14:35:00,105.28,106.0,105.25,105.89,16800.0,62.6246,63.0529,62.6068,62.9875,16800.0
2008-10-03 14:40:00,105.86,105.89,105.57,105.62,32700.0,62.9696,62.9875,62.7971,62.8269,32700.0
2008-10-03 14:45:00,105.6,105.69,105.1,105.65,23600.0,62.815,62.8685,62.5176,62.8447,23600.0
2008-10-03 14:50:00,105.66,105.9,105.59,105.89,20900.0,62.8507,62.9934,62.809,62.9875,20900.0
2008-10-03 14:55:00,105.9,106.42,105.78,106.4,39200.0,62.9934,63.3028,62.9221,63.2909,39200.0
2008-10-03 15:00:00,106.36,106.61,106.23,106.39,83700.0,63.2671,63.4158,63.1897,63.2849,83700.0
2008-10-03 15:05:00,106.38,106.47,105.96,106.03,50000.0,63.279,63.3325,63.0291,63.0708,50000.0
2008-10-03 15:10:00,106.04,106.07,105.84,105.94,51400.0,63.0767,63.0946,62.9577,63.0172,51400.0
2008-10-03 15:15:00,105.92,106.03,105.57,105.57,35500.0,63.0053,63.0708,62.7971,62.7971,35500.0
2008-10-03 15:20:00,105.59,105.69,105.29,105.61,33700.0,62.809,62.8685,62.6306,62.8209,33700.0
2008-10-03 15:25:00,105.59,105.59,105.23,105.48,55400.0,62.809,62.809,62.5949,62.7436,55400.0
2008-10-03 15:30:00,105.45,105.75,105.45,105.55,42000.0,62.7258,62.9042,62.7258,62.7852,42000.0
2008-10-03 15:35:00,105.55,105.68,105.12,105.22,49700.0,62.7852,62.8626,62.5295,62.5889,49700.0
2008-10-03 15:40:00,105.22,105.5,105.09,105.48,108400.0,62.5889,62.7555,62.5116,62.7436,108400.0
2008-10-03 15:45:00,105.47,105.5,105.13,105.17,66700.0,62.7377,62.7555,62.5354,62.5592,66700.0
2008-10-03 15:50:00,105.17,105.31,104.66,104.8,66500.0,62.5592,62.6425,62.2558,62.3391,66500.0
2008-10-03 15:55:00,104.84,105.01,104.71,104.88,46200.0,62.3629,62.464,62.2856,62.3867,46200.0
2008-10-06 09:30:00,103.31,104.39,102.15,103.83,4900.0,61.4528,62.0952,60.7628,61.7621,4900.0
2008-10-06 09:35:00,103.58,104.59,103.29,104.59,90100.0,61.6134,62.2142,61.4409,62.2142,90100.0
2008-10-06 09:40:00,104.46,104.73,103.66,103.78,52800.0,62.1369,62.2975,61.661,61.7324,52800.0
2008-10-06 09:45:00,103.93,104.81,103.76,104.39,33700.0,61.8216,62.3451,61.7205,62.0952,33700.0
2008-10-06 09:50:00,104.43,104.83,104.3,104.55,33900.0,62.119,62.357,62.0417,62.1904,33900.0
2008-10-06 09:55:00,104.51,105.11,104.5,104.98,65700.0,62.1666,62.5235,62.1607,62.4462,65700.0
2008-10-06 10:00:00,104.98,105.12,103.89,103.94,54700.0,62.4462,62.5295,61.7978,61.8276,54700.0
2008-10-06 10:05:00,103.95,104.22,103.88,104.15,55700.0,61.8335,61.9941,61.7919,61.9525,55700.0
2008-10-06 10:10:00,104.11,104.19,104.01,104.11,28300.0,61.9287,61.9763,61.8692,61.9287,28300.0
2008-10-06 10:15:00,104.03,104.29,103.93,104.05,52000.0,61.8811,62.0357,61.8216,61.893,52000.0
2008-10-06 10:20:00,104.05,104.2,103.7,103.7,36700.0,61.893,61.9822,61.6848,61.6848,36700.0
2008-10-06 10:25:00,103.78,104.25,103.73,104.25,42300.0,61.7324,62.012,61.7026,62.012,42300.0
2008-10-06 10:30:00,104.25,104.25,103.9,104.0,48400.0,62.012,62.012,61.8038,61.8632,48400.0
2008-10-06 10:35:00,103.99,104.0,102.79,102.9,73900.0,61.8573,61.8632,61.1435,61.2089,73900.0
2008-10-06 10:40:00,102.92,103.01,101.91,101.92,62400.0,61.2208,61.2744,60.62,60.626,62400.0
2008-10-06 10:45:00,101.95,102.49,101.9,102.46,33500.0,60.6438,60.965,60.6141,60.9472,33500.0
2008-10-06 10:50:00,102.55,102.61,101.99,102.3,31500.0,61.0007,61.0364,60.6676,60.852,31500.0
2008-10-06 10:55:00,102.36,102.53,102.27,102.47,38300.0,60.8877,60.9888,60.8342,60.9531,38300.0
2008-10-06 11:00:00,102.48,102.53,102.13,102.47,40700.0,60.9591,60.9888,60.7509,60.9531,40700.0
2008-10-06 11:05:00,102.45,102.5,102.26,102.49,41100.0,60.9412,60.971,60.8282,60.965,41100.0
2008-10-06 11:10:00,102.49,102.9,102.4,102.59,39300.0,60.965,61.2089,60.9115,61.0245,39300.0
2008-10-06 11:15:00,102.67,102.93,102.4,102.93,35500.0,61.0721,61.2268,60.9115,61.2268,35500.0
2008-10-06 11:20:00,102.94,102.94,102.28,102.89,30300.0,61.2327,61.2327,60.8401,61.203,30300.0
2008-10-06 11:25:00,102.94,103.48,102.94,103.22,38600.0,61.2327,61.5539,61.2327,61.3993,38600.0
2008-10-06 11:30:00,103.18,103.18,102.57,102.71,14800.0,61.3755,61.3755,61.0126,61.0959,14800.0
2008-10-06 11:35:00,102.76,103.19,102.76,103.1,27300.0,61.1256,61.3814,61.1256,61.3279,27300.0
2008-10-06 11:40:00,103.04,103.05,102.93,103.05,24700.0,61.2922,61.2981,61.2268,61.2981,24700.0
2008-10-06 11:45:00,103.02,103.13,102.58,102.73,27700.0,61.2803,61.3457,61.0186,61.1078,27700.0
2008-10-06 11:50:00,102.68,102.74,102.54,102.62,17000.0,61.0781,61.1137,60.9948,61.0424,17000.0
2008-10-06 11:55:00,102.6,103.08,102.47,102.9,24600.0,61.0305,61.316,60.9531,61.2089,24600.0
2008-10-06 12:00:00,102.92,103.44,102.92,103.12,12200.0,61.2208,61.5301,61.2208,61.3398,12200.0
2008-10-06 12:05:00,103.13,103.15,102.6,102.63,24100.0,61.3457,61.3576,61.0305,61.0483,24100.0
2008-10-06 12:10:00,102.61,102.69,102.35,102.6,16800.0,61.0364,61.084,60.8818,61.0305,16800.0
2008-10-06 12:15:00,102.55,102.72,102.29,102.72,18600.0,61.0007,61.1019,60.8461,61.1019,18600.0
2008-10-06 12:20:00,102.69,102.77,102.26,102.43,9600.0,61.084,61.1316,60.8282,60.9293,9600.0
2008-10-06 12:25:00,102.56,102.56,102.26,102.37,12700.0,61.0067,61.0067,60.8282,60.8937,12700.0
2008-10-06 12:30:00,102.4,102.7,102.36,102.46,17600.0,60.9115,61.09,60.8877,60.9472,17600.0
2008-10-06 12:35:00,102.4,102.46,102.26,102.26,21500.0,60.9115,60.9472,60.8282,60.8282,21500.0
2008-10-06 12:40:00,102.26,102.55,102.15,102.41,15300.0,60.8282,61.0007,60.7628,60.9175,15300.0
2008-10-06 12:45:00,102.42,102.59,102.3,102.5,33100.0,60.9234,61.0245,60.852,60.971,33100.0
2008-10-06 12:50:00,102.5,102.73,102.41,102.41,11600.0,60.971,61.1078,60.9175,60.9175,11600.0
2008-10-06 12:55:00,102.38,102.46,102.0,102.0,16700.0,60.8996,60.9472,60.6736,60.6736,16700.0
2008-10-06 13:00:00,102.0,102.33,101.65,102.15,24500.0,60.6736,60.8699,60.4654,60.7628,24500.0
2008-10-06 13:05:00,102.16,102.5,102.02,102.06,27600.0,60.7687,60.971,60.6855,60.7093,27600.0
2008-10-06 13:10:00,102.07,102.42,102.07,102.39,55300.0,60.7152,60.9234,60.7152,60.9056,55300.0
2008-10-06 13:15:00,102.34,102.8,102.33,102.48,40100.0,60.8758,61.1494,60.8699,60.9591,40100.0
2008-10-06 13:20:00,102.46,103.06,102.46,102.94,16500.0,60.9472,61.3041,60.9472,61.2327,16500.0
2008-10-06 13:25:00,102.95,103.14,102.61,102.71,16600.0,61.2387,61.3517,61.0364,61.0959,16600.0
2008-10-06 13:30:00,102.69,102.71,102.34,102.52,27700.0,61.084,61.0959,60.8758,60.9829,27700.0
2008-10-06 13:35:00,102.5,102.52,102.28,102.33,16400.0,60.971,60.9829,60.8401,60.8699,16400.0
2008-10-06 13:40:00,102.33,102.88,102.33,102.6,61000.0,60.8699,61.197,60.8699,61.0305,61000.0
2008-10-06 13:45:00,102.6,102.63,102.1,102.18,41800.0,61.0305,61.0483,60.7331,60.7806,41800.0
2008-10-06 13:50:00,102.15,102.51,101.98,102.42,22700.0,60.7628,60.9769,60.6617,60.9234,22700.0
2008-10-06 13:55:00,102.42,102.54,102.23,102.31,11800.0,60.9234,60.9948,60.8104,60.858,11800.0
2008-10-06 14:00:00,102.32,102.32,102.1,102.18,35500.0,60.8639,60.8639,60.7331,60.7806,35500.0
2008-10-06 14:05:00,102.17,102.67,102.1,102.57,78000.0,60.7747,61.0721,60.7331,61.0126,78000.0
2008-10-06 14:10:00,102.55,102.86,102.35,102.45,28400.0,61.0007,61.1851,60.8818,60.9412,28400.0
2008-10-06 14:15:00,102.49,102.79,102.07,102.09,33700.0,60.965,61.1435,60.7152,60.7271,33700.0
2008-10-06 14:20:00,102.09,102.11,101.63,101.75,27500.0,60.7271,60.739,60.4535,60.5249,27500.0
2008-10-06 14:25:00,101.76,102.14,101.69,102.1,44500.0,60.5308,60.7568,60.4892,60.7331,44500.0
2008-10-06 14:30:00,102.05,102.22,101.67,102.01,37500.0,60.7033,60.8044,60.4773,60.6795,37500.0
2008-10-06 14:35:00,102.05,102.36,101.9,102.13,32000.0,60.7033,60.8877,60.6141,60.7509,32000.0
2008-10-06 14:40:00,102.1,102.13,101.55,101.55,51600.0,60.7331,60.7509,60.4059,60.4059,51600.0
2008-10-06 14:45:00,101.56,101.97,101.35,101.83,35600.0,60.4118,60.6557,60.2869,60.5724,35600.0
2008-10-06 14:50:00,101.82,102.09,101.74,102.01,44500.0,60.5665,60.7271,60.5189,60.6795,44500.0
2008-10-06 14:55:00,102.02,102.27,101.83,101.97,34600.0,60.6855,60.8342,60.5724,60.6557,34600.0
2008-10-06 15:00:00,101.99,102.09,101.48,101.84,62600.0,60.6676,60.7271,60.3643,60.5784,62600.0
2008-10-06 15:05:00,101.76,102.24,101.76,102.03,53900.0,60.5308,60.8163,60.5308,60.6914,53900.0
2008-10-06 15:10:00,102.02,102.53,101.9,102.53,50700.0,60.6855,60.9888,60.6141,60.9888,50700.0
2008-10-06 15:15:00,102.51,103.03,102.03,102.98,62300.0,60.9769,61.2863,60.6914,61.2565,62300.0
2008-10-06 15:20:00,102.98,103.44,102.77,102.77,49100.0,61.2565,61.5301,61.1316,61.1316,49100.0
2008-10-06 15:25:00,102.74,103.83,102.5,103.5,62400.0,61.1137,61.7621,60.971,61.5658,62400.0
2008-10-06 15:30:00,103.51,103.67,102.98,103.17,62400.0,61.5718,61.6669,61.2565,61.3695,62400.0
2008-10-06 15:35:00,103.18,103.48,102.6,102.74,46900.0,61.3755,61.5539,61.0305,61.1137,46900.0
2008-10-06 15:40:00,102.69,103.29,102.34,103.21,47500.0,61.084,61.4409,60.8758,61.3933,47500.0
2008-10-06 15:45:00,103.14,103.95,102.63,103.73,87500.0,61.3517,61.8335,61.0483,61.7026,87500.0
2008-10-06 15:50:00,103.73,103.96,103.37,103.65,109500.0,61.7026,61.8395,61.4885,61.6551,109500.0
2008-10-06 15:55:00,103.65,103.8,102.48,103.22,224100.0,61.6551,61.7443,60.9591,61.3993,224100.0
2008-10-07 09:30:00,103.8,103.8,102.87,103.14,67800.0,61.7443,61.7443,61.1911,61.3517,67800.0
2008-10-07 09:35:00,103.16,103.31,102.2,103.27,95000.0,61.3636,61.4528,60.7925,61.429,95000.0
2008-10-07 09:40:00,103.31,105.82,103.21,105.14,122500.0,61.4528,62.9459,61.3933,62.5414,122500.0
2008-10-07 09:45:00,105.1,105.14,104.51,104.79,65000.0,62.5176,62.5414,62.1666,62.3332,65000.0
2008-10-07 09:50:00,104.83,105.57,104.55,105.45,70000.0,62.357,62.7971,62.1904,62.7258,70000.0
2008-10-07 09:55:00,105.41,105.43,104.62,104.87,46400.0,62.702,62.7139,62.232,62.3808,46400.0
2008-10-07 10:00:00,104.86,105.48,104.6,104.91,57900.0,62.3748,62.7436,62.2201,62.4045,57900.0
2008-10-07 10:05:00,104.91,104.98,104.25,104.82,44300.0,62.4045,62.4462,62.012,62.351,44300.0
2008-10-07 10:10:00,104.84,105.22,104.67,104.94,68600.0,62.3629,62.5889,62.2618,62.4224,68600.0
2008-10-07 10:15:00,104.94,105.04,104.5,104.51,80500.0,62.4224,62.4819,62.1607,62.1666,80500.0
2008-10-07 10:20:00,104.56,104.73,104.1,104.58,48400.0,62.1964,62.2975,61.9227,62.2083,48400.0
2008-10-07 10:25:00,104.51,105.0,104.35,104.51,71400.0,62.1666,62.4581,62.0714,62.1666,71400.0
2008-10-07 10:30:00,104.56,105.0,104.42,104.58,38900.0,62.1964,62.4581,62.1131,62.2083,38900.0
2008-10-07 10:35:00,104.54,104.67,104.25,104.53,26700.0,62.1845,62.2618,62.012,62.1785,26700.0
2008-10-07 10:40:00,104.56,104.65,103.83,104.19,33100.0,62.1964,62.2499,61.7621,61.9763,33100.0
2008-10-07 10:45:00,104.14,104.18,103.82,104.15,32600.0,61.9465,61.9703,61.7562,61.9525,32600.0
2008-10-07 10:50:00,104.08,104.1,103.75,104.02,30800.0,61.9108,61.9227,61.7145,61.8751,30800.0
2008-10-07 10:55:00,103.93,104.15,103.64,103.96,35900.0,61.8216,61.9525,61.6491,61.8395,35900.0
2008-10-07 11:00:00,103.95,104.26,103.88,103.89,32700.0,61.8335,62.0179,61.7919,61.7978,32700.0
2008-10-07 11:05:00,103.9,104.01,103.69,103.83,42400.0,61.8038,61.8692,61.6788,61.7621,42400.0
2008-10-07 11:10:00,103.73,103.95,103.65,103.93,25800.0,61.7026,61.8335,61.6551,61.8216,25800.0
2008-10-07 11:15:00,103.94,103.99,103.3,103.41,26500.0,61.8276,61.8573,61.4469,61.5123,26500.0
2008-10-07 11:20:00,103.44,103.47,102.76,102.82,40600.0,61.5301,61.548,61.1256,61.1613,40600.0
2008-10-07 11:25:00,102.81,102.92,102.47,102.49,48300.0,61.1554,61.2208,60.9531,60.965,48300.0
2008-10-07 11:30:00,102.49,103.16,102.49,103.03,56200.0,60.965,61.3636,60.965,61.2863,56200.0
2008-10-07 11:35:00,102.96,103.3,102.78,102.89,51200.0,61.2446,61.4469,61.1375,61.203,51200.0
2008-10-07 11:40:00,102.93,103.16,102.35,102.75,55800.0,61.2268,61.3636,60.8818,61.1197,55800.0
2008-10-07 11:45:00,102.8,103.23,102.48,102.95,26800.0,61.1494,61.4052,60.9591,61.2387,26800.0
2008-10-07 11:50:00,102.86,103.0,102.75,102.75,31600.0,61.1851,61.2684,61.1197,61.1197,31600.0
2008-10-07 11:55:00,102.82,102.82,102.06,102.2,47400.0,61.1613,61.1613,60.7093,60.7925,47400.0
2008-10-07 12:00:00,102.24,102.31,101.72,101.74,38100.0,60.8163,60.858,60.507,60.5189,38100.0
2008-10-07 12:05:00,101.89,102.13,101.87,102.05,36200.0,60.6081,60.7509,60.5962,60.7033,36200.0
2008-10-07 12:10:00,102.05,102.52,102.0,102.46,24200.0,60.7033,60.9829,60.6736,60.9472,24200.0
2008-10-07 12:15:00,102.48,103.2,102.35,103.02,43500.0,60.9591,61.3874,60.8818,61.2803,43500.0
2008-10-07 12:20:00,103.06,103.19,102.89,102.89,36200.0,61.3041,61.3814,61.203,61.203,36200.0
2008-10-07 12:25:00,102.84,102.91,102.04,102.27,31100.0,61.1732,61.2149,60.6974,60.8342,31100.0
2008-10-07 12:30:00,102.22,102.38,101.55,101.76,39600.0,60.8044,60.8996,60.4059,60.5308,39600.0
2008-10-07 12:35:00,101.73,101.76,101.0,101.05,90700.0,60.513,60.5308,60.0787,60.1085,90700.0
2008-10-07 12:40:00,101.14,101.24,100.92,100.96,71600.0,60.162,60.2215,60.0311,60.0549,71600.0
2008-10-07 12:45:00,100.98,101.03,99.73,100.05,133400.0,60.0668,60.0966,59.3233,59.5136,133400.0
2008-10-07 12:50:00,100.05,100.72,99.94,100.53,86400.0,59.5136,59.9122,59.4482,59.7992,86400.0
2008-10-07 12:55:00,100.62,101.1,100.55,100.9,44800.0,59.8527,60.1382,59.8111,60.0192,44800.0
2008-10-07 13:00:00,100.93,101.29,100.93,101.25,36700.0,60.0371,60.2512,60.0371,60.2274,36700.0
2008-10-07 13:05:00,101.25,101.66,101.1,101.2,58100.0,60.2274,60.4713,60.1382,60.1977,58100.0
2008-10-07 13:10:00,101.22,101.71,101.2,101.5,50300.0,60.2096,60.5011,60.1977,60.3761,50300.0
2008-10-07 13:15:00,101.51,101.71,101.23,101.58,72900.0,60.3821,60.5011,60.2155,60.4237,72900.0
2008-10-07 13:20:00,101.59,102.08,101.37,102.08,108700.0,60.4297,60.7212,60.2988,60.7212,108700.0
2008-10-07 13:25:00,102.08,102.12,101.5,101.72,70700.0,60.7212,60.7449,60.3761,60.507,70700.0
2008-10-07 13:30:00,101.72,102.18,101.62,101.9,60000.0,60.507,60.7806,60.4475,60.6141,60000.0
2008-10-07 13:35:00,101.95,102.26,101.66,102.0,144500.0,60.6438,60.8282,60.4713,60.6736,144500.0
2008-10-07 13:40:00,101.98,102.04,101.03,101.2,104900.0,60.6617,60.6974,60.0966,60.1977,104900.0
2008-10-07 13:45:00,101.2,101.2,100.75,100.79,33400.0,60.1977,60.1977,59.93,59.9538,33400.0
2008-10-07 13:50:00,100.81,101.0,100.34,100.63,51800.0,59.9657,60.0787,59.6861,59.8586,51800.0
2008-10-07 13:55:00,100.68,100.75,100.24,100.3,53600.0,59.8884,59.93,59.6267,59.6623,53600.0
2008-10-07 14:00:00,100.45,101.0,100.26,100.94,66000.0,59.7516,60.0787,59.6385,60.043,66000.0
2008-10-07 14:05:00,100.93,101.36,100.76,101.25,40100.0,60.0371,60.2929,59.936,60.2274,40100.0
2008-10-07 14:10:00,101.25,101.83,100.79,101.44,86000.0,60.2274,60.5724,59.9538,60.3405,86000.0
2008-10-07 14:15:00,101.41,101.74,100.81,101.74,81500.0,60.3226,60.5189,59.9657,60.5189,81500.0
2008-10-07 14:20:00,101.71,102.25,101.64,101.8,76500.0,60.5011,60.8223,60.4594,60.5546,76500.0
2008-10-07 14:25:00,101.8,101.99,101.48,101.99,54600.0,60.5546,60.6676,60.3643,60.6676,54600.0
2008-10-07 14:30:00,101.98,102.29,101.49,101.58,46300.0,60.6617,60.8461,60.3702,60.4237,46300.0
2008-10-07 14:35:00,101.65,101.89,101.33,101.39,43400.0,60.4654,60.6081,60.275,60.3107,43400.0
2008-10-07 14:40:00,101.47,101.8,101.0,101.2,44900.0,60.3583,60.5546,60.0787,60.1977,44900.0
2008-10-07 14:45:00,101.14,101.5,101.0,101.16,51500.0,60.162,60.3761,60.0787,60.1739,51500.0
2008-10-07 14:50:00,101.1,101.27,100.84,101.09,50700.0,60.1382,60.2393,59.9836,60.1323,50700.0
2008-10-07 14:55:00,101.06,101.06,100.58,100.82,32800.0,60.1144,60.1144,59.8289,59.9717,32800.0
2008-10-07 15:00:00,100.85,100.98,100.57,100.65,38900.0,59.9895,60.0668,59.8229,59.8705,38900.0
2008-10-07 15:05:00,100.64,100.7,100.26,100.68,48200.0,59.8646,59.9003,59.6385,59.8884,48200.0
2008-10-07 15:10:00,100.71,101.33,100.68,100.93,32700.0,59.9062,60.275,59.8884,60.0371,32700.0
2008-10-07 15:15:00,100.97,101.19,100.01,100.15,50600.0,60.0609,60.1917,59.4898,59.5731,50600.0
2008-10-07 15:20:00,100.17,100.31,99.75,99.87,77600.0,59.585,59.6683,59.3352,59.4066,77600.0
2008-10-07 15:25:00,99.91,100.44,99.77,100.07,63100.0,59.4304,59.7456,59.3471,59.5255,63100.0
2008-10-07 15:30:00,100.07,100.64,99.95,100.52,61100.0,59.5255,59.8646,59.4541,59.7932,61100.0
2008-10-07 15:35:00,100.48,100.58,99.9,99.94,57000.0,59.7694,59.8289,59.4244,59.4482,57000.0
2008-10-07 15:40:00,99.91,100.39,99.9,100.04,66200.0,59.4304,59.7159,59.4244,59.5077,66200.0
2008-10-07 15:45:00,100.03,100.06,99.16,99.47,109400.0,59.5017,59.5196,58.9842,59.1686,109400.0
2008-10-07 15:50:00,99.46,99.85,99.35,99.47,100000.0,59.1627,59.3947,59.0972,59.1686,100000.0
2008-10-07 15:55:00,99.49,99.5,99.0,99.23,136300.0,59.1805,59.1865,58.8891,59.0259,136300.0
2008-10-08 09:30:00,97.02,98.45,96.0,98.13,93100.0,57.7113,58.5619,57.1045,58.3715,93100.0
2008-10-08 09:35:00,98.25,99.0,97.45,98.75,56500.0,58.4429,58.8891,57.967,58.7403,56500.0
2008-10-08 09:40:00,98.75,99.74,98.02,99.0,76600.0,58.7403,59.3292,58.3061,58.8891,76600.0
2008-10-08 09:45:00,98.89,100.25,98.36,99.79,68600.0,58.8236,59.6326,58.5084,59.359,68600.0
2008-10-08 09:50:00,99.94,101.24,99.76,100.36,84500.0,59.4482,60.2215,59.3411,59.698,84500.0
2008-10-08 09:55:00,100.29,100.41,100.0,100.19,36600.0,59.6564,59.7278,59.4839,59.5969,36600.0
2008-10-08 10:00:00,100.19,100.9,99.98,100.16,62900.0,59.5969,60.0192,59.472,59.5791,62900.0
2008-10-08 10:05:00,100.27,100.49,100.0,100.39,66400.0,59.6445,59.7754,59.4839,59.7159,66400.0
2008-10-08 10:10:00,100.39,100.98,100.3,100.84,66500.0,59.7159,60.0668,59.6623,59.9836,66500.0
2008-10-08 10:15:00,100.87,100.89,100.16,100.28,52800.0,60.0014,60.0133,59.5791,59.6504,52800.0
2008-10-08 10:20:00,100.21,100.56,99.66,100.48,74800.0,59.6088,59.817,59.2816,59.7694,74800.0
2008-10-08 10:25:00,100.49,100.59,99.71,100.1,58100.0,59.7754,59.8348,59.3114,59.5434,58100.0
2008-10-08 10:30:00,100.17,100.69,100.05,100.4,67900.0,59.585,59.8943,59.5136,59.7218,67900.0
2008-10-08 10:35:00,100.32,101.03,100.0,100.5,63100.0,59.6742,60.0966,59.4839,59.7813,63100.0
2008-10-08 10:40:00,100.43,100.73,100.26,100.5,68700.0,59.7397,59.9181,59.6385,59.7813,68700.0
2008-10-08 10:45:00,100.5,100.69,100.1,100.14,66100.0,59.7813,59.8943,59.5434,59.5672,66100.0
2008-10-08 10:50:00,100.17,100.69,100.04,100.26,54700.0,59.585,59.8943,59.5077,59.6385,54700.0
2008-10-08 10:55:00,100.33,100.95,100.2,100.86,49600.0,59.6802,60.049,59.6029,59.9955,49600.0
2008-10-08 11:00:00,100.92,100.93,100.0,100.28,160900.0,60.0311,60.0371,59.4839,59.6504,160900.0
2008-10-08 11:05:00,100.3,100.39,99.54,99.75,68000.0,59.6623,59.7159,59.2103,59.3352,68000.0
2008-10-08 11:10:00,99.77,100.17,99.7,100.0,45600.0,59.3471,59.585,59.3054,59.4839,45600.0
2008-10-08 11:15:00,99.97,100.68,99.85,100.07,55800.0,59.466,59.8884,59.3947,59.5255,55800.0
2008-10-08 11:20:00,100.1,100.5,100.01,100.43,59500.0,59.5434,59.7813,59.4898,59.7397,59500.0
2008-10-08 11:25:00,100.35,100.78,100.19,100.29,40300.0,59.6921,59.9479,59.5969,59.6564,40300.0
2008-10-08 11:30:00,100.12,100.21,99.76,99.96,41100.0,59.5553,59.6088,59.3411,59.4601,41100.0
2008-10-08 11:35:00,99.93,100.07,99.62,99.93,49600.0,59.4423,59.5255,59.2579,59.4423,49600.0
2008-10-08 11:40:00,99.95,100.08,99.64,99.78,63600.0,59.4541,59.5315,59.2697,59.353,63600.0
2008-10-08 11:45:00,99.72,99.86,99.26,99.56,102900.0,59.3173,59.4006,59.0437,59.2222,102900.0
2008-10-08 11:50:00,99.47,99.83,99.3,99.46,42000.0,59.1686,59.3828,59.0675,59.1627,42000.0
2008-10-08 11:55:00,99.47,100.0,99.24,99.86,76600.0,59.1686,59.4839,59.0318,59.4006,76600.0
2008-10-08 12:00:00,99.86,99.99,99.25,99.36,52500.0,59.4006,59.4779,59.0378,59.1032,52500.0
2008-10-08 12:05:00,99.42,99.52,98.42,98.49,89200.0,59.1389,59.1984,58.544,58.5857,89200.0
2008-10-08 12:10:00,98.49,98.79,98.34,98.56,46200.0,58.5857,58.7641,58.4965,58.6273,46200.0
2008-10-08 12:15:00,98.59,99.3,98.38,98.96,46700.0,58.6452,59.0675,58.5203,58.8653,46700.0
2008-10-08 12:20:00,98.92,99.1,98.54,98.63,53600.0,58.8415,58.9485,58.6154,58.669,53600.0
2008-10-08 12:25:00,98.61,98.67,98.01,98.19,65800.0,58.6571,58.6928,58.3002,58.4072,65800.0
2008-10-08 12:30:00,98.15,98.37,97.83,98.1,47100.0,58.3834,58.5143,58.1931,58.3537,47100.0
2008-10-08 12:35:00,98.07,98.15,97.83,97.96,121300.0,58.3359,58.3834,58.1931,58.2704,121300.0
2008-10-08 12:40:00,97.96,98.48,97.77,97.88,58900.0,58.2704,58.5797,58.1574,58.2228,58900.0
2008-10-08 12:45:00,97.85,98.02,97.32,97.98,60000.0,58.205,58.3061,57.8897,58.2823,60000.0
2008-10-08 12:50:00,97.98,98.72,97.97,98.59,54300.0,58.2823,58.7225,58.2764,58.6452,54300.0
2008-10-08 12:55:00,98.5,98.82,98.42,98.58,36700.0,58.5916,58.782,58.544,58.6392,36700.0
2008-10-08 13:00:00,98.55,99.92,98.51,99.88,42000.0,58.6214,59.4363,58.5976,59.4125,42000.0
2008-10-08 13:05:00,99.76,100.12,99.6,100.12,41500.0,59.3411,59.5553,59.246,59.5553,41500.0
2008-10-08 13:10:00,100.15,100.37,99.61,100.26,44900.0,59.5731,59.704,59.2519,59.6385,44900.0
2008-10-08 13:15:00,100.35,100.65,100.19,100.61,37600.0,59.6921,59.8705,59.5969,59.8467,37600.0
2008-10-08 13:20:00,100.61,100.85,100.5,100.74,29900.0,59.8467,59.9895,59.7813,59.9241,29900.0
2008-10-08 13:25:00,100.74,100.77,100.0,100.02,46500.0,59.9241,59.9419,59.4839,59.4958,46500.0
2008-10-08 13:30:00,100.0,100.25,99.92,100.16,39600.0,59.4839,59.6326,59.4363,59.5791,39600.0
2008-10-08 13:35:00,100.13,101.03,100.13,100.68,51600.0,59.5612,60.0966,59.5612,59.8884,51600.0
2008-10-08 13:40:00,100.7,101.01,100.58,100.93,61900.0,59.9003,60.0847,59.8289,60.0371,61900.0
2008-10-08 13:45:00,100.93,100.95,100.26,100.55,35200.0,60.0371,60.049,59.6385,59.8111,35200.0
2008-10-08 13:50:00,100.56,101.07,100.45,100.94,51900.0,59.817,60.1204,59.7516,60.043,51900.0
2008-10-08 13:55:00,100.87,101.17,100.84,101.01,49200.0,60.0014,60.1799,59.9836,60.0847,49200.0
2008-10-08 14:00:00,101.02,101.3,100.88,101.26,44800.0,60.0906,60.2572,60.0073,60.2334,44800.0
2008-10-08 14:05:00,101.28,101.48,100.91,100.98,41400.0,60.2453,60.3643,60.0252,60.0668,41400.0
2008-10-08 14:10:00,100.98,101.05,100.25,100.37,81900.0,60.0668,60.1085,59.6326,59.704,81900.0
2008-10-08 14:15:00,100.42,100.5,99.78,100.1,81800.0,59.7337,59.7813,59.353,59.5434,81800.0
2008-10-08 14:20:00,100.1,100.47,100.02,100.29,161000.0,59.5434,59.7635,59.4958,59.6564,161000.0
2008-10-08 14:25:00,100.4,100.41,99.77,99.89,69100.0,59.7218,59.7278,59.3471,59.4185,69100.0
2008-10-08 14:30:00,99.89,100.01,99.52,99.52,62500.0,59.4185,59.4898,59.1984,59.1984,62500.0
2008-10-08 14:35:00,99.55,99.88,99.39,99.55,181900.0,59.2162,59.4125,59.121,59.2162,181900.0
2008-10-08 14:40:00,99.6,99.62,98.97,99.08,68200.0,59.246,59.2579,58.8712,58.9366,68200.0
2008-10-08 14:45:00,99.08,99.29,98.76,99.04,67600.0,58.9366,59.0616,58.7463,58.9128,67600.0
2008-10-08 14:50:00,99.08,99.59,99.01,99.45,79400.0,58.9366,59.24,58.895,59.1567,79400.0
2008-10-08 14:55:00,99.45,99.6,99.18,99.25,55600.0,59.1567,59.246,58.9961,59.0378,55600.0
2008-10-08 15:00:00,99.28,99.62,98.91,99.2,69200.0,59.0556,59.2579,58.8355,59.008,69200.0
2008-10-08 15:05:00,99.28,99.8,99.24,99.58,90400.0,59.0556,59.3649,59.0318,59.2341,90400.0
2008-10-08 15:10:00,99.58,99.74,99.32,99.44,70400.0,59.2341,59.3292,59.0794,59.1508,70400.0
2008-10-08 15:15:00,99.46,100.4,99.26,100.4,72000.0,59.1627,59.7218,59.0437,59.7218,72000.0
2008-10-08 15:20:00,100.33,100.41,99.94,100.33,56800.0,59.6802,59.7278,59.4482,59.6802,56800.0
2008-10-08 15:25:00,100.32,100.53,99.86,100.07,60000.0,59.6742,59.7992,59.4006,59.5255,60000.0
2008-10-08 15:30:00,100.07,100.79,100.07,100.33,56500.0,59.5255,59.9538,59.5255,59.6802,56500.0
2008-10-08 15:35:00,100.33,100.56,99.45,99.56,77800.0,59.6802,59.817,59.1567,59.2222,77800.0
2008-10-08 15:40:00,99.56,100.36,99.49,100.16,105900.0,59.2222,59.698,59.1805,59.5791,105900.0
2008-10-08 15:45:00,100.1,100.18,99.37,99.66,77000.0,59.5434,59.591,59.1091,59.2816,77000.0
2008-10-08 15:50:00,99.63,99.81,98.45,98.51,58500.0,59.2638,59.3709,58.5619,58.5976,58500.0
2008-10-08 15:55:00,98.51,98.86,98.01,98.01,120000.0,58.5976,58.8058,58.3002,58.3002,120000.0
2008-10-09 09:30:00,98.25,98.85,97.47,97.78,67800.0,58.4429,58.7998,57.9789,58.1633,67800.0
2008-10-09 09:35:00,97.64,98.54,97.55,98.29,45200.0,58.0801,58.6154,58.0265,58.4667,45200.0
2008-10-09 09:40:00,98.21,99.23,98.04,98.4,31100.0,58.4191,59.0259,58.318,58.5321,31100.0
2008-10-09 09:45:00,98.55,98.85,98.25,98.26,36800.0,58.6214,58.7998,58.4429,58.4489,36800.0
2008-10-09 09:50:00,98.25,98.52,98.14,98.34,28300.0,58.4429,58.6035,58.3775,58.4965,28300.0
2008-10-09 09:55:00,98.25,98.37,98.0,98.08,64900.0,58.4429,58.5143,58.2942,58.3418,64900.0
2008-10-09 10:00:00,98.17,98.32,97.62,97.98,61000.0,58.3953,58.4846,58.0682,58.2823,61000.0
2008-10-09 10:05:00,97.96,98.1,97.87,98.05,40600.0,58.2704,58.3537,58.2169,58.324,40600.0
2008-10-09 10:10:00,98.1,98.28,98.0,98.0,28600.0,58.3537,58.4608,58.2942,58.2942,28600.0
2008-10-09 10:15:00,98.04,98.34,97.97,98.24,41800.0,58.318,58.4965,58.2764,58.437,41800.0
2008-10-09 10:20:00,98.19,98.35,98.0,98.0,38100.0,58.4072,58.5024,58.2942,58.2942,38100.0
2008-10-09 10:25:00,98.05,98.17,97.83,98.0,67000.0,58.324,58.3953,58.1931,58.2942,67000.0
2008-10-09 10:30:00,97.96,98.62,97.85,98.52,49500.0,58.2704,58.663,58.205,58.6035,49500.0
2008-10-09 10:35:00,98.52,98.71,98.33,98.65,56600.0,58.6035,58.7165,58.4905,58.6809,56600.0
2008-10-09 10:40:00,98.65,98.92,98.55,98.79,105000.0,58.6809,58.8415,58.6214,58.7641,105000.0
2008-10-09 10:45:00,98.75,99.98,98.63,99.86,66000.0,58.7403,59.472,58.669,59.4006,66000.0
2008-10-09 10:50:00,99.9,99.9,99.39,99.48,36900.0,59.4244,59.4244,59.121,59.1746,36900.0
2008-10-09 10:55:00,99.52,99.67,99.24,99.46,41100.0,59.1984,59.2876,59.0318,59.1627,41100.0
2008-10-09 11:00:00,99.46,99.51,98.72,99.0,29200.0,59.1627,59.1924,58.7225,58.8891,29200.0
2008-10-09 11:05:00,99.0,99.34,98.7,99.26,61100.0,58.8891,59.0913,58.7106,59.0437,61100.0
2008-10-09 11:10:00,99.26,99.5,99.15,99.5,36400.0,59.0437,59.1865,58.9783,59.1865,36400.0
2008-10-09 11:15:00,99.44,100.12,99.39,99.46,57800.0,59.1508,59.5553,59.121,59.1627,57800.0
2008-10-09 11:20:00,99.46,99.63,98.88,98.88,103200.0,59.1627,59.2638,58.8177,58.8177,103200.0
2008-10-09 11:25:00,98.93,99.2,98.85,99.14,61700.0,58.8474,59.008,58.7998,58.9723,61700.0
2008-10-09 11:30:00,99.14,99.31,98.94,99.06,45800.0,58.9723,59.0735,58.8534,58.9247,45800.0
2008-10-09 11:35:00,99.07,99.63,99.05,99.36,63800.0,58.9307,59.2638,58.9188,59.1032,63800.0
2008-10-09 11:40:00,99.36,99.5,98.93,99.04,34100.0,59.1032,59.1865,58.8474,58.9128,34100.0
2008-10-09 11:45:00,99.04,99.3,98.78,98.92,35500.0,58.9128,59.0675,58.7582,58.8415,35500.0
2008-10-09 11:50:00,98.86,99.12,98.58,98.86,28100.0,58.8058,58.9604,58.6392,58.8058,28100.0
2008-10-09 11:55:00,98.91,99.0,98.7,98.7,33900.0,58.8355,58.8891,58.7106,58.7106,33900.0
2008-10-09 12:00:00,98.73,99.01,98.59,98.87,23500.0,58.7284,58.895,58.6452,58.8117,23500.0
2008-10-09 12:05:00,98.85,99.21,98.67,99.09,22700.0,58.7998,59.014,58.6928,58.9426,22700.0
2008-10-09 12:10:00,99.07,99.2,98.95,98.95,30800.0,58.9307,59.008,58.8593,58.8593,30800.0
2008-10-09 12:15:00,98.96,99.33,98.96,99.09,48800.0,58.8653,59.0853,58.8653,58.9426,48800.0
2008-10-09 12:20:00,99.0,99.16,98.95,99.16,27300.0,58.8891,58.9842,58.8593,58.9842,27300.0
2008-10-09 12:25:00,99.13,99.13,98.99,99.03,67400.0,58.9664,58.9664,58.8831,58.9069,67400.0
2008-10-09 12:30:00,99.04,99.13,98.92,99.11,44200.0,58.9128,58.9664,58.8415,58.9545,44200.0
2008-10-09 12:35:00,99.04,99.16,98.85,98.85,13900.0,58.9128,58.9842,58.7998,58.7998,13900.0
2008-10-09 12:40:00,98.8,98.84,98.5,98.58,36900.0,58.7701,58.7939,58.5916,58.6392,36900.0
2008-10-09 12:45:00,98.57,98.61,98.08,98.22,79600.0,58.6333,58.6571,58.3418,58.4251,79600.0
2008-10-09 12:50:00,98.26,98.35,98.2,98.29,46200.0,58.4489,58.5024,58.4132,58.4667,46200.0
2008-10-09 12:55:00,98.29,98.47,98.2,98.31,52300.0,58.4667,58.5738,58.4132,58.4786,52300.0
2008-10-09 13:00:00,98.33,98.57,98.2,98.24,12800.0,58.4905,58.6333,58.4132,58.437,12800.0
2008-10-09 13:05:00,98.26,98.51,98.2,98.36,17100.0,58.4489,58.5976,58.4132,58.5084,17100.0
2008-10-09 13:10:00,98.36,99.14,98.32,98.8,17900.0,58.5084,58.9723,58.4846,58.7701,17900.0
2008-10-09 13:15:00,98.8,99.17,98.79,98.84,16000.0,58.7701,58.9902,58.7641,58.7939,16000.0
2008-10-09 13:20:00,98.77,98.78,98.27,98.34,20000.0,58.7522,58.7582,58.4548,58.4965,20000.0
2008-10-09 13:25:00,98.34,99.1,98.2,98.66,65400.0,58.4965,58.9485,58.4132,58.6868,65400.0
2008-10-09 13:30:00,98.74,98.85,98.4,98.51,57200.0,58.7344,58.7998,58.5321,58.5976,57200.0
2008-10-09 13:35:00,98.51,98.7,98.22,98.3,40900.0,58.5976,58.7106,58.4251,58.4727,40900.0
2008-10-09 13:40:00,98.26,98.43,98.24,98.38,21100.0,58.4489,58.55,58.437,58.5203,21100.0
2008-10-09 13:45:00,98.38,98.4,97.88,97.94,38500.0,58.5203,58.5321,58.2228,58.2585,38500.0
2008-10-09 13:50:00,97.94,98.13,97.62,97.66,54100.0,58.2585,58.3715,58.0682,58.092,54100.0
2008-10-09 13:55:00,97.67,97.84,97.42,97.67,51400.0,58.0979,58.199,57.9492,58.0979,51400.0
2008-10-09 14:00:00,97.66,98.01,97.6,97.64,41500.0,58.092,58.3002,58.0563,58.0801,41500.0
2008-10-09 14:05:00,97.64,97.82,97.51,97.82,29600.0,58.0801,58.1871,58.0027,58.1871,29600.0
2008-10-09 14:10:00,97.92,97.92,97.32,97.4,27700.0,58.2466,58.2466,57.8897,57.9373,27700.0
2008-10-09 14:15:00,97.4,97.7,97.23,97.5,49600.0,57.9373,58.1158,57.8362,57.9968,49600.0
2008-10-09 14:20:00,97.5,97.52,97.15,97.18,107500.0,57.9968,58.0087,57.7886,57.8064,107500.0
2008-10-09 14:25:00,97.17,97.41,97.05,97.06,53100.0,57.8005,57.9433,57.7291,57.7351,53100.0
2008-10-09 14:30:00,97.06,97.32,97.04,97.23,86000.0,57.7351,57.8897,57.7232,57.8362,86000.0
2008-10-09 14:35:00,97.23,97.45,97.21,97.33,36100.0,57.8362,57.967,57.8243,57.8957,36100.0
2008-10-09 14:40:00,97.33,97.91,97.33,97.67,44000.0,57.8957,58.2407,57.8957,58.0979,44000.0
2008-10-09 14:45:00,97.67,97.7,97.15,97.3,32200.0,58.0979,58.1158,57.7886,57.8778,32200.0
2008-10-09 14:50:00,97.35,97.68,97.33,97.4,57200.0,57.9076,58.1039,57.8957,57.9373,57200.0
2008-10-09 14:55:00,97.4,97.82,97.35,97.38,46700.0,57.9373,58.1871,57.9076,57.9254,46700.0
2008-10-09 15:00:00,97.4,97.47,96.64,96.75,99000.0,57.9373,57.9789,57.4852,57.5507,99000.0
2008-10-09 15:05:00,96.69,97.16,96.5,96.97,44000.0,57.515,57.7945,57.402,57.6815,44000.0
2008-10-09 15:10:00,96.96,97.07,96.01,96.01,54700.0,57.6756,57.741,57.1105,57.1105,54700.0
2008-10-09 15:15:00,96.03,96.5,95.58,95.76,66300.0,57.1224,57.402,56.8547,56.9618,66300.0
2008-10-09 15:20:00,95.78,96.08,95.51,95.68,93400.0,56.9737,57.1521,56.8131,56.9142,93400.0
2008-10-09 15:25:00,95.69,95.79,95.05,95.3,104900.0,56.9201,56.9796,56.5394,56.6881,104900.0
2008-10-09 15:30:00,95.24,95.43,94.74,94.94,114200.0,56.6525,56.7655,56.355,56.474,114200.0
2008-10-09 15:35:00,94.94,95.01,94.04,94.25,207800.0,56.474,56.5156,55.9386,56.0636,207800.0
2008-10-09 15:40:00,94.27,94.4,92.75,92.77,157100.0,56.0755,56.1528,55.1713,55.1832,157100.0
2008-10-09 15:45:00,92.77,93.33,91.66,92.27,199300.0,55.1832,55.5163,54.5229,54.8858,199300.0
2008-10-09 15:50:00,92.28,93.37,92.27,93.19,181800.0,54.8917,55.5401,54.8858,55.433,181800.0
2008-10-09 15:55:00,93.19,94.35,92.86,93.02,163800.0,55.433,56.123,55.2367,55.3319,163800.0
2008-10-10 09:30:00,89.5,89.5,82.1,86.27,186500.0,53.2381,53.2381,48.8363,51.3168,186500.0
2008-10-10 09:35:00,86.27,86.43,84.7,86.06,284200.0,51.3168,51.4119,50.3829,51.1918,284200.0
2008-10-10 09:40:00,86.13,88.85,86.0,88.75,154600.0,51.2335,52.8514,51.1561,52.792,154600.0
2008-10-10 09:45:00,88.98,89.44,86.87,87.4,117500.0,52.9288,53.2024,51.6737,51.9889,117500.0
2008-10-10 09:50:00,87.26,88.04,86.9,87.44,94900.0,51.9056,52.3696,51.6915,52.0127,94900.0
2008-10-10 09:55:00,87.45,88.33,87.0,88.14,121800.0,52.0187,52.5421,51.751,52.4291,121800.0
2008-10-10 10:00:00,88.16,88.87,87.64,87.92,110300.0,52.441,52.8633,52.1317,52.2982,110300.0
2008-10-10 10:05:00,87.85,90.0,87.75,89.85,92200.0,52.2566,53.5355,52.1971,53.4463,92200.0
2008-10-10 10:10:00,89.65,90.56,89.11,90.12,65200.0,53.3273,53.8686,53.0061,53.6069,65200.0
2008-10-10 10:15:00,90.12,90.13,88.37,88.71,80100.0,53.6069,53.6128,52.5659,52.7682,80100.0
2008-10-10 10:20:00,88.72,89.61,88.04,88.93,112000.0,52.7741,53.3035,52.3696,52.899,112000.0
2008-10-10 10:25:00,88.88,89.87,88.33,89.81,70500.0,52.8693,53.4582,52.5421,53.4225,70500.0
2008-10-10 10:30:00,89.81,90.0,88.87,88.92,67400.0,53.4225,53.5355,52.8633,52.8931,67400.0
2008-10-10 10:35:00,88.84,89.54,88.69,89.3,81200.0,52.8455,53.2619,52.7563,53.1191,81200.0
2008-10-10 10:40:00,89.31,89.34,87.83,88.25,95200.0,53.1251,53.1429,52.2447,52.4945,95200.0
2008-10-10 10:45:00,88.28,89.98,87.93,89.98,57300.0,52.5124,53.5236,52.3042,53.5236,57300.0
2008-10-10 10:50:00,89.99,90.34,89.57,90.25,54300.0,53.5296,53.7377,53.2797,53.6842,54300.0
2008-10-10 10:55:00,90.21,90.4,89.33,89.5,63300.0,53.6604,53.7734,53.137,53.2381,63300.0
2008-10-10 11:00:00,89.7,89.82,88.88,89.04,39700.0,53.357,53.4284,52.8693,52.9645,39700.0
2008-10-10 11:05:00,89.18,89.71,88.19,88.4,54800.0,53.0477,53.363,52.4588,52.5838,54800.0
2008-10-10 11:10:00,88.54,88.71,87.84,88.3,41600.0,52.667,52.7682,52.2506,52.5243,41600.0
2008-10-10 11:15:00,88.29,88.81,88.13,88.24,64600.0,52.5183,52.8276,52.4232,52.4886,64600.0
2008-10-10 11:20:00,88.3,88.45,87.74,88.0,37800.0,52.5243,52.6135,52.1912,52.3458,37800.0
2008-10-10 11:25:00,87.95,88.2,87.59,87.75,34200.0,52.3161,52.4648,52.1019,52.1971,34200.0
2008-10-10 11:30:00,87.66,88.12,87.42,87.45,56200.0,52.1436,52.4172,52.0008,52.0187,56200.0
2008-10-10 11:35:00,87.44,88.2,87.43,87.97,32600.0,52.0127,52.4648,52.0068,52.328,32600.0
2008-10-10 11:40:00,87.96,88.32,87.58,87.81,35900.0,52.322,52.5362,52.096,52.2328,35900.0
2008-10-10 11:45:00,87.81,88.27,87.11,87.11,31600.0,52.2328,52.5064,51.8164,51.8164,31600.0
2008-10-10 11:50:00,87.09,87.63,86.97,87.2,56500.0,51.8045,52.1257,51.7331,51.87,56500.0
2008-10-10 11:55:00,87.2,88.09,86.92,87.9,82900.0,51.87,52.3994,51.7034,52.2863,82900.0
2008-10-10 12:00:00,87.85,87.87,87.0,87.67,68100.0,52.2566,52.2685,51.751,52.1495,68100.0
2008-10-10 12:05:00,87.7,88.27,87.26,87.38,55300.0,52.1674,52.5064,51.9056,51.977,55300.0
2008-10-10 12:10:00,87.49,87.73,87.01,87.26,65800.0,52.0425,52.1852,51.7569,51.9056,65800.0
2008-10-10 12:15:00,87.26,87.51,86.99,87.02,93200.0,51.9056,52.0544,51.745,51.7629,93200.0
2008-10-10 12:20:00,87.02,87.3,86.51,86.74,182700.0,51.7629,51.9294,51.4595,51.5963,182700.0
2008-10-10 12:25:00,86.79,87.07,86.5,86.95,209000.0,51.6261,51.7926,51.4536,51.7212,209000.0
2008-10-10 12:30:00,86.9,87.22,86.3,86.7,140600.0,51.6915,51.8818,51.3346,51.5725,140600.0
2008-10-10 12:35:00,86.7,87.1,86.34,86.45,82300.0,51.5725,51.8105,51.3584,51.4238,82300.0
2008-10-10 12:40:00,86.5,87.5,86.42,87.28,83200.0,51.4536,52.0484,51.406,51.9175,83200.0
2008-10-10 12:45:00,87.21,87.67,86.84,86.88,36300.0,51.8759,52.1495,51.6558,51.6796,36300.0
2008-10-10 12:50:00,87.01,87.15,86.65,86.93,35900.0,51.7569,51.8402,51.5428,51.7093,35900.0
2008-10-10 12:55:00,86.93,87.16,86.19,86.5,79300.0,51.7093,51.8462,51.2692,51.4536,79300.0
2008-10-10 13:00:00,86.5,86.6,85.8,86.3,127000.0,51.4536,51.513,51.0372,51.3346,127000.0
2008-10-10 13:05:00,86.27,86.51,85.85,85.88,73400.0,51.3168,51.4595,51.0669,51.0848,73400.0
2008-10-10 13:10:00,85.92,86.03,84.45,84.89,108900.0,51.1086,51.174,50.2341,50.4959,108900.0
2008-10-10 13:15:00,84.82,84.96,83.52,83.95,162900.0,50.4542,50.5375,49.6809,49.9367,162900.0
2008-10-10 13:20:00,83.94,84.07,82.64,83.07,197100.0,49.9308,50.0081,49.1575,49.4133,197100.0
2008-10-10 13:25:00,83.01,83.4,82.73,83.24,109100.0,49.3776,49.6096,49.211,49.5144,109100.0
2008-10-10 13:30:00,83.22,83.4,82.66,82.87,60100.0,49.5025,49.6096,49.1694,49.2943,60100.0
2008-10-10 13:35:00,82.88,83.59,82.82,83.49,132500.0,49.3002,49.7226,49.2646,49.6631,132500.0
2008-10-10 13:40:00,83.5,83.53,83.0,83.35,60100.0,49.669,49.6869,49.3716,49.5798,60100.0
2008-10-10 13:45:00,83.35,83.56,82.63,82.76,139700.0,49.5798,49.7047,49.1515,49.2289,139700.0
2008-10-10 13:50:00,82.75,83.29,82.53,82.66,130800.0,49.2229,49.5441,49.0921,49.1694,130800.0
2008-10-10 13:55:00,82.67,83.16,82.55,83.01,145100.0,49.1753,49.4668,49.104,49.3776,145100.0
2008-10-10 14:00:00,82.99,83.3,81.76,82.69,155200.0,49.3657,49.5501,48.634,49.1872,155200.0
2008-10-10 14:05:00,82.73,84.24,82.72,84.1,141300.0,49.211,50.1092,49.2051,50.026,141300.0
2008-10-10 14:10:00,84.08,85.11,84.04,85.0,154100.0,50.0141,50.6267,49.9903,50.5613,154100.0
2008-10-10 14:15:00,85.0,85.31,84.45,84.53,112800.0,50.5613,50.7457,50.2341,50.2817,112800.0
2008-10-10 14:20:00,84.52,85.12,84.12,84.21,65500.0,50.2758,50.6327,50.0378,50.0914,65500.0
2008-10-10 14:25:00,84.14,84.49,83.74,83.98,79000.0,50.0497,50.2579,49.8118,49.9546,79000.0
2008-10-10 14:30:00,83.99,84.6,83.91,84.38,55200.0,49.9605,50.3234,49.9129,50.1925,55200.0
2008-10-10 14:35:00,84.29,84.32,83.54,84.12,56300.0,50.139,50.1568,49.6928,50.0378,56300.0
2008-10-10 14:40:00,84.16,84.39,83.65,83.8,33800.0,50.0616,50.1985,49.7583,49.8475,33800.0
2008-10-10 14:45:00,83.83,84.98,83.67,84.68,67600.0,49.8653,50.5494,49.7702,50.371,67600.0
2008-10-10 14:50:00,84.6,84.77,83.79,84.1,44500.0,50.3234,50.4245,49.8416,50.026,44500.0
2008-10-10 14:55:00,84.11,84.53,83.5,84.32,45000.0,50.0319,50.2817,49.669,50.1568,45000.0
2008-10-10 15:00:00,84.38,85.0,84.12,84.68,56100.0,50.1925,50.5613,50.0378,50.371,56100.0
2008-10-10 15:05:00,84.58,85.9,84.35,85.29,66000.0,50.3115,51.0967,50.1747,50.7338,66000.0
2008-10-10 15:10:00,85.3,87.91,85.3,87.65,127200.0,50.7398,52.2923,50.7398,52.1376,127200.0
2008-10-10 15:15:00,87.75,89.24,87.36,88.7,77400.0,52.1971,53.0834,51.9651,52.7622,77400.0
2008-10-10 15:20:00,88.66,89.67,88.53,89.0,103400.0,52.7384,53.3392,52.6611,52.9407,103400.0
2008-10-10 15:25:00,88.9,90.38,88.72,90.09,142600.0,52.8812,53.7615,52.7741,53.589,142600.0
2008-10-10 15:30:00,90.03,92.99,89.98,92.9,184800.0,53.5533,55.3141,53.5236,55.2605,184800.0
2008-10-10 15:35:00,92.78,94.08,91.6,91.69,158100.0,55.1892,55.9624,54.4872,54.5408,158100.0
2008-10-10 15:40:00,91.69,91.73,88.4,89.51,201200.0,54.5408,54.5646,52.5838,53.244,201200.0
2008-10-10 15:45:00,89.54,89.7,87.89,87.97,127300.0,53.2619,53.357,52.2804,52.328,127300.0
2008-10-10 15:50:00,88.01,88.85,87.34,88.07,238100.0,52.3518,52.8514,51.9532,52.3875,238100.0
2008-10-10 15:55:00,88.1,88.14,86.21,88.03,247500.0,52.4053,52.4291,51.2811,52.3637,247500.0
2008-10-13 09:30:00,89.52,89.99,87.91,88.96,119400.0,53.25,53.5296,52.2923,52.9169,119400.0
2008-10-13 09:35:00,88.92,89.83,88.79,89.42,56400.0,52.8931,53.4344,52.8157,53.1905,56400.0
2008-10-13 09:40:00,89.53,89.74,88.72,89.19,110400.0,53.2559,53.3808,52.7741,53.0537,110400.0
2008-10-13 09:45:00,89.2,89.69,89.0,89.28,105300.0,53.0596,53.3511,52.9407,53.1072,105300.0
2008-10-13 09:50:00,89.29,89.44,89.0,89.28,98700.0,53.1132,53.2024,52.9407,53.1072,98700.0
2008-10-13 09:55:00,89.27,89.29,89.0,89.13,61800.0,53.1013,53.1132,52.9407,53.018,61800.0
2008-10-13 10:00:00,89.14,89.34,89.0,89.14,104200.0,53.0239,53.1429,52.9407,53.0239,104200.0
2008-10-13 10:05:00,89.15,89.24,88.94,89.11,86100.0,53.0299,53.0834,52.905,53.0061,86100.0
2008-10-13 10:10:00,89.08,89.3,88.78,89.26,42700.0,52.9882,53.1191,52.8098,53.0953,42700.0
2008-10-13 10:15:00,89.21,89.78,89.21,89.52,81500.0,53.0656,53.4046,53.0656,53.25,81500.0
2008-10-13 10:20:00,89.5,89.92,89.01,89.14,63500.0,53.2381,53.4879,52.9466,53.0239,63500.0
2008-10-13 10:25:00,89.14,89.86,89.03,89.78,63500.0,53.0239,53.4522,52.9585,53.4046,63500.0
2008-10-13 10:30:00,89.76,90.08,89.57,89.59,85100.0,53.3927,53.5831,53.2797,53.2916,85100.0
2008-10-13 10:35:00,89.61,89.89,89.43,89.79,39600.0,53.3035,53.4701,53.1964,53.4106,39600.0
2008-10-13 10:40:00,89.8,89.99,89.49,89.63,42400.0,53.4165,53.5296,53.2321,53.3154,42400.0
2008-10-13 10:45:00,89.56,89.68,89.3,89.3,54000.0,53.2738,53.3452,53.1191,53.1191,54000.0
2008-10-13 10:50:00,89.34,89.41,89.13,89.17,64800.0,53.1429,53.1845,53.018,53.0418,64800.0
2008-10-13 10:55:00,89.13,89.22,89.0,89.0,52300.0,53.018,53.0715,52.9407,52.9407,52300.0
2008-10-13 11:00:00,89.0,89.04,88.75,88.96,42600.0,52.9407,52.9645,52.792,52.9169,42600.0
2008-10-13 11:05:00,88.98,89.05,88.79,88.97,51100.0,52.9288,52.9704,52.8157,52.9228,51100.0
2008-10-13 11:10:00,88.93,89.08,88.7,89.07,55800.0,52.899,52.9882,52.7622,52.9823,55800.0
2008-10-13 11:15:00,89.07,89.19,89.0,89.05,34800.0,52.9823,53.0537,52.9407,52.9704,34800.0
2008-10-13 11:20:00,89.01,89.28,89.0,89.22,50900.0,52.9466,53.1072,52.9407,53.0715,50900.0
2008-10-13 11:25:00,89.22,89.32,89.01,89.01,46400.0,53.0715,53.131,52.9466,52.9466,46400.0
2008-10-13 11:30:00,89.07,89.46,89.0,89.33,28700.0,52.9823,53.2143,52.9407,53.137,28700.0
2008-10-13 11:35:00,89.36,89.64,89.27,89.57,43000.0,53.1548,53.3214,53.1013,53.2797,43000.0
2008-10-13 11:40:00,89.58,89.69,89.38,89.48,42600.0,53.2857,53.3511,53.1667,53.2262,42600.0
2008-10-13 11:45:00,89.48,89.56,89.3,89.3,43900.0,53.2262,53.2738,53.1191,53.1191,43900.0
2008-10-13 11:50:00,89.32,89.33,89.13,89.23,35700.0,53.131,53.137,53.018,53.0775,35700.0
2008-10-13 11:55:00,89.2,89.46,89.18,89.18,58900.0,53.0596,53.2143,53.0477,53.0477,58900.0
2008-10-13 12:00:00,89.19,89.3,88.91,89.23,32900.0,53.0537,53.1191,52.8871,53.0775,32900.0
2008-10-13 12:05:00,89.18,89.51,89.07,89.49,40800.0,53.0477,53.244,52.9823,53.2321,40800.0
2008-10-13 12:10:00,89.51,89.68,89.32,89.57,42300.0,53.244,53.3452,53.131,53.2797,42300.0
2008-10-13 12:15:00,89.59,90.0,89.57,89.97,41400.0,53.2916,53.5355,53.2797,53.5177,41400.0
2008-10-13 12:20:00,90.0,90.06,89.86,89.95,59700.0,53.5355,53.5712,53.4522,53.5058,59700.0
2008-10-13 12:25:00,89.97,90.4,89.96,90.31,41400.0,53.5177,53.7734,53.5117,53.7199,41400.0
2008-10-13 12:30:00,90.31,90.51,90.29,90.3,15300.0,53.7199,53.8389,53.708,53.714,15300.0
2008-10-13 12:35:00,90.35,90.48,90.26,90.26,19900.0,53.7437,53.821,53.6902,53.6902,19900.0
2008-10-13 12:40:00,90.28,90.42,90.13,90.16,19600.0,53.7021,53.7853,53.6128,53.6307,19600.0
2008-10-13 12:45:00,90.16,90.2,90.03,90.06,36000.0,53.6307,53.6545,53.5533,53.5712,36000.0
2008-10-13 12:50:00,90.05,90.08,89.67,89.7,43300.0,53.5652,53.5831,53.3392,53.357,43300.0
2008-10-13 12:55:00,89.69,89.74,89.51,89.66,23700.0,53.3511,53.3808,53.244,53.3333,23700.0
2008-10-13 13:00:00,89.71,89.79,89.56,89.58,17400.0,53.363,53.4106,53.2738,53.2857,17400.0
2008-10-13 13:05:00,89.59,89.72,89.41,89.55,30500.0,53.2916,53.3689,53.1845,53.2678,30500.0
2008-10-13 13:10:00,89.58,89.65,89.37,89.65,21900.0,53.2857,53.3273,53.1608,53.3273,21900.0
2008-10-13 13:15:00,89.66,89.77,89.39,89.5,24000.0,53.3333,53.3987,53.1726,53.2381,24000.0
2008-10-13 13:20:00,89.46,89.51,89.23,89.27,34000.0,53.2143,53.244,53.0775,53.1013,34000.0
2008-10-13 13:25:00,89.27,89.34,89.08,89.3,22400.0,53.1013,53.1429,52.9882,53.1191,22400.0
2008-10-13 13:30:00,89.3,89.38,89.25,89.37,24000.0,53.1191,53.1667,53.0894,53.1608,24000.0
2008-10-13 13:35:00,89.36,89.41,89.26,89.34,34700.0,53.1548,53.1845,53.0953,53.1429,34700.0
2008-10-13 13:40:00,89.37,89.37,89.19,89.29,57500.0,53.1608,53.1608,53.0537,53.1132,57500.0
2008-10-13 13:45:00,89.31,89.39,89.11,89.17,40200.0,53.1251,53.1726,53.0061,53.0418,40200.0
2008-10-13 13:50:00,89.16,89.4,88.44,89.29,26600.0,53.0358,53.1786,52.6076,53.1132,26600.0
2008-10-13 13:55:00,89.24,89.53,89.13,89.16,31600.0,53.0834,53.2559,53.018,53.0358,31600.0
2008-10-13 14:00:00,89.18,89.39,89.15,89.23,37700.0,53.0477,53.1726,53.0299,53.0775,37700.0
2008-10-13 14:05:00,89.23,89.35,89.0,89.11,44000.0,53.0775,53.1489,52.9407,53.0061,44000.0
2008-10-13 14:10:00,89.12,89.4,89.06,89.23,39600.0,53.012,53.1786,52.9764,53.0775,39600.0
2008-10-13 14:15:00,89.22,89.28,89.11,89.15,41600.0,53.0715,53.1072,53.0061,53.0299,41600.0
2008-10-13 14:20:00,89.15,89.35,89.06,89.16,34400.0,53.0299,53.1489,52.9764,53.0358,34400.0
2008-10-13 14:25:00,89.13,89.17,88.65,88.65,43700.0,53.018,53.0418,52.7325,52.7325,43700.0
2008-10-13 14:30:00,88.69,88.76,88.51,88.58,26600.0,52.7563,52.7979,52.6492,52.6908,26600.0
2008-10-13 14:35:00,88.56,88.91,88.53,88.75,28100.0,52.6789,52.8871,52.6611,52.792,28100.0
2008-10-13 14:40:00,88.75,89.34,88.74,89.26,23600.0,52.792,53.1429,52.786,53.0953,23600.0
2008-10-13 14:45:00,89.27,89.42,89.06,89.29,33800.0,53.1013,53.1905,52.9764,53.1132,33800.0
2008-10-13 14:50:00,89.31,89.33,88.77,88.85,37400.0,53.1251,53.137,52.8038,52.8514,37400.0
2008-10-13 14:55:00,88.88,89.5,88.78,89.43,44200.0,52.8693,53.2381,52.8098,53.1964,44200.0
2008-10-13 15:00:00,89.43,89.74,89.38,89.68,31500.0,53.1964,53.3808,53.1667,53.3452,31500.0
2008-10-13 15:05:00,89.66,89.93,89.59,89.66,37900.0,53.3333,53.4939,53.2916,53.3333,37900.0
2008-10-13 15:10:00,89.64,89.89,89.33,89.46,58200.0,53.3214,53.4701,53.137,53.2143,58200.0
2008-10-13 15:15:00,89.43,89.48,89.2,89.39,58200.0,53.1964,53.2262,53.0596,53.1726,58200.0
2008-10-13 15:20:00,89.38,89.62,89.2,89.57,67500.0,53.1667,53.3095,53.0596,53.2797,67500.0
2008-10-13 15:25:00,89.6,89.77,89.26,89.28,70800.0,53.2976,53.3987,53.0953,53.1072,70800.0
2008-10-13 15:30:00,89.3,89.71,89.15,89.63,80100.0,53.1191,53.363,53.0299,53.3154,80100.0
2008-10-13 15:35:00,89.63,89.96,89.51,89.83,85300.0,53.3154,53.5117,53.244,53.4344,85300.0
2008-10-13 15:40:00,89.85,90.07,89.53,89.66,139300.0,53.4463,53.5771,53.2559,53.3333,139300.0
2008-10-13 15:45:00,89.69,90.2,89.61,90.18,106400.0,53.3511,53.6545,53.3035,53.6426,106400.0
2008-10-13 15:50:00,90.16,90.41,90.14,90.18,174400.0,53.6307,53.7794,53.6188,53.6426,174400.0
2008-10-13 15:55:00,90.15,90.52,90.02,90.45,196300.0,53.6247,53.8448,53.5474,53.8032,196300.0
2008-10-14 09:30:00,93.4,96.85,92.76,95.26,161300.0,55.558,57.6101,55.1773,56.6644,161300.0
2008-10-14 09:35:00,95.31,96.27,94.83,94.83,152100.0,56.6941,57.2651,56.4086,56.4086,152100.0
2008-10-14 09:40:00,94.88,95.11,94.25,94.98,96800.0,56.4383,56.5751,56.0636,56.4978,96800.0
2008-10-14 09:45:00,94.98,94.98,94.1,94.28,93000.0,56.4978,56.4978,55.9743,56.0814,93000.0
2008-10-14 09:50:00,94.21,94.69,93.63,93.99,82100.0,56.0398,56.3253,55.6948,55.9089,82100.0
2008-10-14 09:55:00,94.04,94.08,93.26,93.29,78000.0,55.9386,55.9624,55.4747,55.4925,78000.0
2008-10-14 10:00:00,93.33,94.12,93.21,93.98,91500.0,55.5163,55.9862,55.4449,55.903,91500.0
2008-10-14 10:05:00,93.97,94.26,92.95,93.43,148800.0,55.897,56.0695,55.2903,55.5758,148800.0
2008-10-14 10:10:00,93.4,93.74,93.0,93.53,101900.0,55.558,55.7602,55.32,55.6353,101900.0
2008-10-14 10:15:00,93.5,94.33,93.2,93.79,66200.0,55.6174,56.1112,55.439,55.7899,66200.0
2008-10-14 10:20:00,93.85,94.18,93.5,93.71,73800.0,55.8256,56.0219,55.6174,55.7424,73800.0
2008-10-14 10:25:00,93.71,94.03,93.4,93.99,39600.0,55.7424,55.9327,55.558,55.9089,39600.0
2008-10-14 10:30:00,94.02,94.15,93.85,93.96,74300.0,55.9268,56.0041,55.8256,55.8911,74300.0
2008-10-14 10:35:00,93.99,94.28,93.49,93.54,173200.0,55.9089,56.0814,55.6115,55.6412,173200.0
2008-10-14 10:40:00,93.56,93.64,92.19,92.3,105900.0,55.6531,55.7007,54.8382,54.9036,105900.0
2008-10-14 10:45:00,92.31,92.81,92.3,92.74,104000.0,54.9096,55.207,54.9036,55.1654,104000.0
2008-10-14 10:50:00,92.77,93.73,92.65,93.64,65400.0,55.1832,55.7542,55.1118,55.7007,65400.0
2008-10-14 10:55:00,93.64,94.38,93.64,94.3,46000.0,55.7007,56.1409,55.7007,56.0933,46000.0
2008-10-14 11:00:00,94.34,94.34,93.77,94.09,100400.0,56.1171,56.1171,55.778,55.9684,100400.0
2008-10-14 11:05:00,94.1,94.59,94.1,94.41,50700.0,55.9743,56.2658,55.9743,56.1587,50700.0
2008-10-14 11:10:00,94.33,94.57,94.2,94.56,44900.0,56.1112,56.2539,56.0338,56.248,44900.0
2008-10-14 11:15:00,94.55,94.89,94.51,94.89,68900.0,56.242,56.4443,56.2182,56.4443,68900.0
2008-10-14 11:20:00,94.89,94.89,94.4,94.82,36900.0,56.4443,56.4443,56.1528,56.4026,36900.0
2008-10-14 11:25:00,94.8,95.66,94.66,95.36,40400.0,56.3907,56.9023,56.3074,56.7238,40400.0
2008-10-14 11:30:00,95.45,95.72,95.33,95.5,29100.0,56.7774,56.938,56.706,56.8071,29100.0
2008-10-14 11:35:00,95.49,95.59,95.21,95.21,43100.0,56.8012,56.8606,56.6346,56.6346,43100.0
2008-10-14 11:40:00,95.16,95.28,94.95,95.2,30300.0,56.6049,56.6762,56.48,56.6287,30300.0
2008-10-14 11:45:00,95.22,95.91,95.2,95.76,55800.0,56.6406,57.051,56.6287,56.9618,55800.0
2008-10-14 11:50:00,95.76,95.83,95.43,95.46,32900.0,56.9618,57.0034,56.7655,56.7833,32900.0
2008-10-14 11:55:00,95.46,95.71,95.4,95.6,40400.0,56.7833,56.932,56.7476,56.8666,40400.0
2008-10-14 12:00:00,95.6,95.72,95.03,95.04,102200.0,56.8666,56.938,56.5275,56.5335,102200.0
2008-10-14 12:05:00,95.07,95.57,95.05,95.34,25000.0,56.5513,56.8488,56.5394,56.7119,25000.0
2008-10-14 12:10:00,95.31,95.81,95.31,95.44,30800.0,56.6941,56.9915,56.6941,56.7714,30800.0
2008-10-14 12:15:00,95.45,95.72,95.38,95.64,36500.0,56.7774,56.938,56.7357,56.8904,36500.0
2008-10-14 12:20:00,95.63,95.78,95.48,95.73,51100.0,56.8844,56.9737,56.7952,56.9439,51100.0
2008-10-14 12:25:00,95.75,95.99,95.72,95.89,28800.0,56.9558,57.0986,56.938,57.0391,28800.0
2008-10-14 12:30:00,95.89,95.92,95.62,95.67,28300.0,57.0391,57.0569,56.8785,56.9082,28300.0
2008-10-14 12:35:00,95.69,96.32,95.68,96.11,85000.0,56.9201,57.2949,56.9142,57.17,85000.0
2008-10-14 12:40:00,96.15,96.24,95.72,95.73,21300.0,57.1938,57.2473,56.938,56.9439,21300.0
2008-10-14 12:45:00,95.73,96.05,95.54,95.99,43100.0,56.9439,57.1343,56.8309,57.0986,43100.0
2008-10-14 12:50:00,96.05,96.09,95.66,95.75,19700.0,57.1343,57.1581,56.9023,56.9558,19700.0
2008-10-14 12:55:00,95.72,95.98,95.37,95.39,27200.0,56.938,57.0926,56.7298,56.7417,27200.0
2008-10-14 13:00:00,95.38,95.45,95.22,95.29,20300.0,56.7357,56.7774,56.6406,56.6822,20300.0
2008-10-14 13:05:00,95.29,95.38,95.0,95.02,52200.0,56.6822,56.7357,56.5097,56.5216,52200.0
2008-10-14 13:10:00,95.01,95.18,94.92,95.1,39800.0,56.5156,56.6168,56.4621,56.5692,39800.0
2008-10-14 13:15:00,95.12,95.12,94.92,95.04,28500.0,56.5811,56.5811,56.4621,56.5335,28500.0
2008-10-14 13:20:00,95.04,95.08,94.92,94.94,30800.0,56.5335,56.5573,56.4621,56.474,30800.0
2008-10-14 13:25:00,94.93,95.21,94.93,95.15,40400.0,56.4681,56.6346,56.4681,56.5989,40400.0
2008-10-14 13:30:00,95.19,95.68,95.07,95.58,26500.0,56.6227,56.9142,56.5513,56.8547,26500.0
2008-10-14 13:35:00,95.56,95.56,95.09,95.11,19300.0,56.8428,56.8428,56.5632,56.5751,19300.0
2008-10-14 13:40:00,95.11,95.12,94.69,94.81,27000.0,56.5751,56.5811,56.3253,56.3967,27000.0
2008-10-14 13:45:00,94.85,95.39,94.82,95.17,36300.0,56.4205,56.7417,56.4026,56.6108,36300.0
2008-10-14 13:50:00,95.17,95.45,95.03,95.27,68600.0,56.6108,56.7774,56.5275,56.6703,68600.0
2008-10-14 13:55:00,95.22,95.38,95.03,95.3,40900.0,56.6406,56.7357,56.5275,56.6881,40900.0
2008-10-14 14:00:00,95.33,95.59,95.1,95.16,43100.0,56.706,56.8606,56.5692,56.6049,43100.0
2008-10-14 14:05:00,95.14,95.26,95.02,95.21,42500.0,56.593,56.6644,56.5216,56.6346,42500.0
2008-10-14 14:10:00,95.18,95.31,94.71,94.79,54600.0,56.6168,56.6941,56.3372,56.3848,54600.0
2008-10-14 14:15:00,94.84,95.2,94.25,94.64,59200.0,56.4145,56.6287,56.0636,56.2956,59200.0
2008-10-14 14:20:00,94.59,94.81,94.25,94.8,46400.0,56.2658,56.3967,56.0636,56.3907,46400.0
2008-10-14 14:25:00,94.73,95.58,94.57,95.51,38400.0,56.3491,56.8547,56.2539,56.8131,38400.0
2008-10-14 14:30:00,95.56,95.62,94.71,94.78,48300.0,56.8428,56.8785,56.3372,56.3788,48300.0
2008-10-14 14:35:00,94.78,95.19,94.72,94.98,40800.0,56.3788,56.6227,56.3431,56.4978,40800.0
2008-10-14 14:40:00,94.93,95.0,94.25,94.31,40500.0,56.4681,56.5097,56.0636,56.0993,40500.0
2008-10-14 14:45:00,94.32,94.37,93.73,93.82,49600.0,56.1052,56.1349,55.7542,55.8078,49600.0
2008-10-14 14:50:00,93.75,93.83,93.31,93.71,89400.0,55.7661,55.8137,55.5044,55.7424,89400.0
2008-10-14 14:55:00,93.67,93.71,93.15,93.48,39800.0,55.7186,55.7424,55.4092,55.6055,39800.0
2008-10-14 15:00:00,93.45,93.73,93.33,93.47,78700.0,55.5877,55.7542,55.5163,55.5996,78700.0
2008-10-14 15:05:00,93.57,94.24,93.42,94.14,39300.0,55.6591,56.0576,55.5698,55.9981,39300.0
2008-10-14 15:10:00,94.13,94.69,94.13,94.65,35400.0,55.9922,56.3253,55.9922,56.3015,35400.0
2008-10-14 15:15:00,94.63,94.75,94.35,94.55,49900.0,56.2896,56.361,56.123,56.242,49900.0
2008-10-14 15:20:00,94.56,95.07,94.23,94.32,59500.0,56.248,56.5513,56.0517,56.1052,59500.0
2008-10-14 15:25:00,94.37,95.62,94.33,95.62,58400.0,56.1349,56.8785,56.1112,56.8785,58400.0
2008-10-14 15:30:00,95.62,96.85,95.54,96.36,75400.0,56.8785,57.6101,56.8309,57.3187,75400.0
2008-10-14 15:35:00,96.41,96.49,94.99,95.07,73800.0,57.3484,57.396,56.5037,56.5513,73800.0
2008-10-14 15:40:00,95.2,95.73,95.03,95.62,66000.0,56.6287,56.9439,56.5275,56.8785,66000.0
2008-10-14 15:45:00,95.65,96.31,95.62,95.88,52100.0,56.8963,57.2889,56.8785,57.0332,52100.0
2008-10-14 15:50:00,95.85,95.85,95.22,95.41,69700.0,57.0153,57.0153,56.6406,56.7536,69700.0
2008-10-14 15:55:00,95.42,95.5,95.0,95.1,95000.0,56.7595,56.8071,56.5097,56.5692,95000.0
2008-10-15 09:30:00,95.94,95.94,92.16,93.79,93600.0,57.0688,57.0688,54.8204,55.7899,93600.0
2008-10-15 09:35:00,93.69,94.4,93.65,94.01,40500.0,55.7305,56.1528,55.7067,55.9208,40500.0
2008-10-15 09:40:00,94.01,94.25,93.32,93.9,50700.0,55.9208,56.0636,55.5104,55.8554,50700.0
2008-10-15 09:45:00,93.86,94.06,93.53,93.64,38300.0,55.8316,55.9505,55.6353,55.7007,38300.0
2008-10-15 09:50:00,93.71,93.72,92.88,92.96,89500.0,55.7424,55.7483,55.2486,55.2962,89500.0
2008-10-15 09:55:00,92.92,93.27,92.92,93.1,74200.0,55.2724,55.4806,55.2724,55.3795,74200.0
2008-10-15 10:00:00,93.13,93.2,92.5,92.92,80800.0,55.3973,55.439,55.0226,55.2724,80800.0
2008-10-15 10:05:00,92.85,92.99,92.5,92.7,34800.0,55.2308,55.3141,55.0226,55.1416,34800.0
2008-10-15 10:10:00,92.69,93.06,92.66,92.81,21100.0,55.1356,55.3557,55.1178,55.207,21100.0
2008-10-15 10:15:00,92.81,92.93,92.56,92.6,43500.0,55.207,55.2784,55.0583,55.0821,43500.0
2008-10-15 10:20:00,92.59,92.84,92.54,92.8,50200.0,55.0761,55.2248,55.0464,55.201,50200.0
2008-10-15 10:25:00,92.78,92.83,92.61,92.78,28200.0,55.1892,55.2189,55.088,55.1892,28200.0
2008-10-15 10:30:00,92.79,93.26,92.71,93.08,29100.0,55.1951,55.4747,55.1475,55.3676,29100.0
2008-10-15 10:35:00,93.09,93.26,92.82,92.94,29600.0,55.3736,55.4747,55.2129,55.2843,29600.0
2008-10-15 10:40:00,92.91,93.02,92.0,92.02,62100.0,55.2665,55.3319,54.7252,54.7371,62100.0
2008-10-15 10:45:00,92.06,92.07,91.77,91.87,38400.0,54.7609,54.7668,54.5884,54.6478,38400.0
2008-10-15 10:50:00,91.87,91.9,91.67,91.84,22100.0,54.6478,54.6657,54.5289,54.63,22100.0
2008-10-15 10:55:00,91.9,92.01,91.72,91.75,23400.0,54.6657,54.7311,54.5586,54.5765,23400.0
2008-10-15 11:00:00,91.73,91.76,91.36,91.51,32200.0,54.5646,54.5824,54.3445,54.4337,32200.0
2008-10-15 11:05:00,91.5,91.57,91.21,91.42,49200.0,54.4278,54.4694,54.2553,54.3802,49200.0
2008-10-15 11:10:00,91.46,91.56,91.39,91.52,28400.0,54.404,54.4634,54.3623,54.4397,28400.0
2008-10-15 11:15:00,91.55,91.92,91.52,91.81,24700.0,54.4575,54.6776,54.4397,54.6122,24700.0
2008-10-15 11:20:00,91.81,91.85,91.61,91.72,30700.0,54.6122,54.636,54.4932,54.5586,30700.0
2008-10-15 11:25:00,91.72,92.09,91.68,91.94,28600.0,54.5586,54.7787,54.5348,54.6895,28600.0
2008-10-15 11:30:00,91.93,92.17,91.88,92.08,13800.0,54.6835,54.8263,54.6538,54.7728,13800.0
2008-10-15 11:35:00,92.09,92.29,92.04,92.14,16100.0,54.7787,54.8977,54.749,54.8085,16100.0
2008-10-15 11:40:00,92.16,92.3,92.05,92.2,19500.0,54.8204,54.9036,54.7549,54.8441,19500.0
2008-10-15 11:45:00,92.25,92.26,92.0,92.1,36700.0,54.8739,54.8798,54.7252,54.7847,36700.0
2008-10-15 11:50:00,92.1,92.53,92.0,92.53,21100.0,54.7847,55.0404,54.7252,55.0404,21100.0
2008-10-15 11:55:00,92.53,92.7,92.52,92.52,14000.0,55.0404,55.1416,55.0345,55.0345,14000.0
2008-10-15 12:00:00,92.57,92.94,92.39,92.42,19700.0,55.0642,55.2843,54.9572,54.975,19700.0
2008-10-15 12:05:00,92.45,92.45,92.2,92.3,10700.0,54.9929,54.9929,54.8441,54.9036,10700.0
2008-10-15 12:10:00,92.3,92.47,92.13,92.41,10400.0,54.9036,55.0048,54.8025,54.9691,10400.0
2008-10-15 12:15:00,92.44,92.44,91.92,92.07,19600.0,54.9869,54.9869,54.6776,54.7668,19600.0
2008-10-15 12:20:00,92.03,92.14,91.5,91.55,17100.0,54.743,54.8085,54.4278,54.4575,17100.0
2008-10-15 12:25:00,91.55,91.86,91.52,91.71,16000.0,54.4575,54.6419,54.4397,54.5527,16000.0
2008-10-15 12:30:00,91.77,92.04,91.73,92.03,12200.0,54.5884,54.749,54.5646,54.743,12200.0
2008-10-15 12:35:00,92.03,92.36,91.98,92.36,15600.0,54.743,54.9393,54.7133,54.9393,15600.0
2008-10-15 12:40:00,92.35,92.7,92.24,92.38,14900.0,54.9334,55.1416,54.8679,54.9512,14900.0
2008-10-15 12:45:00,92.38,92.64,92.34,92.55,12100.0,54.9512,55.1059,54.9274,55.0523,12100.0
2008-10-15 12:50:00,92.48,92.65,92.35,92.53,15100.0,55.0107,55.1118,54.9334,55.0404,15100.0
2008-10-15 12:55:00,92.57,92.68,92.4,92.4,14300.0,55.0642,55.1297,54.9631,54.9631,14300.0
2008-10-15 13:00:00,92.4,92.43,92.05,92.11,13100.0,54.9631,54.981,54.7549,54.7906,13100.0
2008-10-15 13:05:00,92.11,92.11,92.0,92.09,7800.0,54.7906,54.7906,54.7252,54.7787,7800.0
2008-10-15 13:10:00,92.09,92.09,91.75,91.75,20900.0,54.7787,54.7787,54.5765,54.5765,20900.0
2008-10-15 13:15:00,91.75,91.82,91.42,91.46,22800.0,54.5765,54.6181,54.3802,54.404,22800.0
2008-10-15 13:20:00,91.52,91.69,91.19,91.27,26500.0,54.4397,54.5408,54.2434,54.2909,26500.0
2008-10-15 13:25:00,91.26,91.68,91.1,91.43,21100.0,54.285,54.5348,54.1898,54.3861,21100.0
2008-10-15 13:30:00,91.44,91.52,90.89,90.89,17400.0,54.3921,54.4397,54.0649,54.0649,17400.0
2008-10-15 13:35:00,90.94,90.97,90.26,90.42,28100.0,54.0946,54.1125,53.6902,53.7853,28100.0
2008-10-15 13:40:00,90.43,90.69,90.38,90.58,22900.0,53.7913,53.9459,53.7615,53.8805,22900.0
2008-10-15 13:45:00,90.6,90.71,90.45,90.7,31000.0,53.8924,53.9578,53.8032,53.9519,31000.0
2008-10-15 13:50:00,90.65,90.65,90.34,90.42,31600.0,53.9221,53.9221,53.7377,53.7853,31600.0
2008-10-15 13:55:00,90.4,90.55,90.26,90.35,39700.0,53.7734,53.8627,53.6902,53.7437,39700.0
2008-10-15 14:00:00,90.37,90.56,90.0,90.0,33800.0,53.7556,53.8686,53.5355,53.5355,33800.0
2008-10-15 14:05:00,90.01,90.08,89.8,89.96,40500.0,53.5414,53.5831,53.4165,53.5117,40500.0
2008-10-15 14:10:00,89.96,89.96,89.6,89.74,31200.0,53.5117,53.5117,53.2976,53.3808,31200.0
2008-10-15 14:15:00,89.74,89.93,89.6,89.65,17200.0,53.3808,53.4939,53.2976,53.3273,17200.0
2008-10-15 14:20:00,89.65,90.46,89.65,90.4,41000.0,53.3273,53.8091,53.3273,53.7734,41000.0
2008-10-15 14:25:00,90.4,90.63,90.26,90.58,27600.0,53.7734,53.9102,53.6902,53.8805,27600.0
2008-10-15 14:30:00,90.6,90.71,90.37,90.67,17600.0,53.8924,53.9578,53.7556,53.934,17600.0
2008-10-15 14:35:00,90.61,90.72,90.42,90.55,19900.0,53.8984,53.9638,53.7853,53.8627,19900.0
2008-10-15 14:40:00,90.59,91.35,90.57,91.1,19900.0,53.8865,54.3385,53.8746,54.1898,19900.0
2008-10-15 14:45:00,91.04,91.51,91.04,91.5,28700.0,54.1541,54.4337,54.1541,54.4278,28700.0
2008-10-15 14:50:00,91.5,91.66,91.36,91.43,50800.0,54.4278,54.5229,54.3445,54.3861,50800.0
2008-10-15 14:55:00,91.49,91.65,91.0,91.0,35600.0,54.4218,54.517,54.1303,54.1303,35600.0
2008-10-15 15:00:00,91.04,91.18,90.51,90.99,42000.0,54.1541,54.2374,53.8389,54.1244,42000.0
2008-10-15 15:05:00,90.97,92.08,90.97,91.87,32200.0,54.1125,54.7728,54.1125,54.6478,32200.0
2008-10-15 15:10:00,91.88,91.88,91.44,91.48,27800.0,54.6538,54.6538,54.3921,54.4159,27800.0
2008-10-15 15:15:00,91.45,91.71,91.0,91.03,32100.0,54.398,54.5527,54.1303,54.1482,32100.0
2008-10-15 15:20:00,91.09,91.4,91.0,91.24,28800.0,54.1839,54.3683,54.1303,54.2731,28800.0
2008-10-15 15:25:00,91.25,91.25,90.45,90.57,36900.0,54.279,54.279,53.8032,53.8746,36900.0
2008-10-15 15:30:00,90.58,90.7,90.03,90.09,23800.0,53.8805,53.9519,53.5533,53.589,23800.0
2008-10-15 15:35:00,90.11,90.51,90.06,90.11,52100.0,53.6009,53.8389,53.5712,53.6009,52100.0
2008-10-15 15:40:00,90.09,90.22,89.76,89.82,71100.0,53.589,53.6664,53.3927,53.4284,71100.0
2008-10-15 15:45:00,89.81,89.81,88.51,88.58,85300.0,53.4225,53.4225,52.6492,52.6908,85300.0
2008-10-15 15:50:00,88.56,88.83,88.35,88.46,115400.0,52.6789,52.8395,52.554,52.6194,115400.0
2008-10-15 15:55:00,88.45,88.46,86.8,87.05,178900.0,52.6135,52.6194,51.632,51.7807,178900.0
2008-10-16 09:30:00,95.24,95.24,85.49,86.11,59400.0,56.6525,56.6525,50.8528,51.2216,59400.0
2008-10-16 09:35:00,86.07,87.47,85.99,87.44,44200.0,51.1978,52.0306,51.1502,52.0127,44200.0
2008-10-16 09:40:00,87.35,88.64,87.18,88.64,75600.0,51.9592,52.7265,51.8581,52.7265,75600.0
2008-10-16 09:45:00,88.6,89.3,88.23,88.64,75500.0,52.7027,53.1191,52.4826,52.7265,75500.0
2008-10-16 09:50:00,88.7,89.14,88.54,88.71,53600.0,52.7622,53.0239,52.667,52.7682,53600.0
2008-10-16 09:55:00,88.79,89.13,88.14,88.78,67100.0,52.8157,53.018,52.4291,52.8098,67100.0
2008-10-16 10:00:00,88.73,88.82,88.0,88.36,56900.0,52.7801,52.8336,52.3458,52.56,56900.0
2008-10-16 10:05:00,88.31,88.74,88.0,88.07,66200.0,52.5302,52.786,52.3458,52.3875,66200.0
2008-10-16 10:10:00,88.04,88.34,87.08,87.64,83200.0,52.3696,52.5481,51.7986,52.1317,83200.0
2008-10-16 10:15:00,87.63,88.49,87.54,88.19,54500.0,52.1257,52.6373,52.0722,52.4588,54500.0
2008-10-16 10:20:00,88.17,88.88,88.04,88.34,62000.0,52.4469,52.8693,52.3696,52.5481,62000.0
2008-10-16 10:25:00,88.36,88.42,87.75,87.79,42300.0,52.56,52.5957,52.1971,52.2209,42300.0
2008-10-16 10:30:00,87.78,87.84,87.27,87.48,27900.0,52.215,52.2506,51.9116,52.0365,27900.0
2008-10-16 10:35:00,87.51,87.52,86.72,86.83,40200.0,52.0544,52.0603,51.5844,51.6499,40200.0
2008-10-16 10:40:00,86.84,87.27,86.55,86.95,39100.0,51.6558,51.9116,51.4833,51.7212,39100.0
2008-10-16 10:45:00,86.95,87.14,86.4,86.98,33800.0,51.7212,51.8343,51.3941,51.7391,33800.0
2008-10-16 10:50:00,87.03,87.26,86.72,86.72,24900.0,51.7688,51.9056,51.5844,51.5844,24900.0
2008-10-16 10:55:00,86.77,86.83,86.0,86.05,31800.0,51.6142,51.6499,51.1561,51.1859,31800.0
2008-10-16 11:00:00,86.04,86.14,85.36,86.04,31400.0,51.1799,51.2394,50.7754,51.1799,31400.0
2008-10-16 11:05:00,85.97,86.24,85.35,85.51,32300.0,51.1383,51.2989,50.7695,50.8647,32300.0
2008-10-16 11:10:00,85.5,85.75,84.81,85.21,43000.0,50.8587,51.0074,50.4483,50.6862,43000.0
2008-10-16 11:15:00,85.19,85.7,85.1,85.65,26600.0,50.6743,50.9777,50.6208,50.948,26600.0
2008-10-16 11:20:00,85.58,85.89,85.42,85.83,35700.0,50.9063,51.0907,50.8111,51.055,35700.0
2008-10-16 11:25:00,85.88,85.88,85.1,85.13,42400.0,51.0848,51.0848,50.6208,50.6386,42400.0
2008-10-16 11:30:00,85.15,85.89,85.09,85.66,56500.0,50.6505,51.0907,50.6148,50.9539,56500.0
2008-10-16 11:35:00,85.72,86.11,85.61,85.92,50200.0,50.9896,51.2216,50.9242,51.1086,50200.0
2008-10-16 11:40:00,85.84,85.84,85.33,85.72,33200.0,51.061,51.061,50.7576,50.9896,33200.0
2008-10-16 11:45:00,85.73,86.0,85.56,85.69,40300.0,50.9955,51.1561,50.8944,50.9717,40300.0
2008-10-16 11:50:00,85.67,86.29,85.31,86.16,53000.0,50.9598,51.3286,50.7457,51.2513,53000.0
2008-10-16 11:55:00,86.18,86.47,86.04,86.27,52000.0,51.2632,51.4357,51.1799,51.3168,52000.0
2008-10-16 12:00:00,86.18,86.41,85.57,85.85,38600.0,51.2632,51.4,50.9004,51.0669,38600.0
2008-10-16 12:05:00,85.8,85.97,85.39,85.87,22000.0,51.0372,51.1383,50.7933,51.0788,22000.0
2008-10-16 12:10:00,85.87,87.41,85.87,87.41,33000.0,51.0788,51.9949,51.0788,51.9949,33000.0
2008-10-16 12:15:00,87.37,88.11,87.36,87.7,33800.0,51.9711,52.4113,51.9651,52.1674,33800.0
2008-10-16 12:20:00,87.77,88.72,87.74,88.42,46500.0,52.209,52.7741,52.1912,52.5957,46500.0
2008-10-16 12:25:00,88.41,88.54,87.97,88.03,41900.0,52.5897,52.667,52.328,52.3637,41900.0
2008-10-16 12:30:00,88.03,88.21,87.73,87.9,39500.0,52.3637,52.4707,52.1852,52.2863,39500.0
2008-10-16 12:35:00,87.95,88.18,87.75,88.16,36800.0,52.3161,52.4529,52.1971,52.441,36800.0
2008-10-16 12:40:00,88.18,88.5,87.62,87.67,19300.0,52.4529,52.6432,52.1198,52.1495,19300.0
2008-10-16 12:45:00,87.68,88.23,87.58,88.01,26100.0,52.1555,52.4826,52.096,52.3518,26100.0
2008-10-16 12:50:00,87.88,88.36,87.53,88.36,39500.0,52.2744,52.56,52.0662,52.56,39500.0
2008-10-16 12:55:00,88.39,88.62,87.5,87.63,27600.0,52.5778,52.7146,52.0484,52.1257,27600.0
2008-10-16 13:00:00,87.62,87.97,87.46,87.89,30900.0,52.1198,52.328,52.0246,52.2804,30900.0
2008-10-16 13:05:00,87.97,88.02,87.36,87.36,22200.0,52.328,52.3577,51.9651,51.9651,22200.0
2008-10-16 13:10:00,87.4,88.15,87.36,87.94,42600.0,51.9889,52.435,51.9651,52.3101,42600.0
2008-10-16 13:15:00,88.06,88.36,87.91,87.96,16800.0,52.3815,52.56,52.2923,52.322,16800.0
2008-10-16 13:20:00,87.96,88.58,87.95,88.17,27600.0,52.322,52.6908,52.3161,52.4469,27600.0
2008-10-16 13:25:00,88.12,88.17,87.79,87.91,20200.0,52.4172,52.4469,52.2209,52.2923,20200.0
2008-10-16 13:30:00,87.93,88.05,87.75,87.85,18700.0,52.3042,52.3756,52.1971,52.2566,18700.0
2008-10-16 13:35:00,87.89,87.91,87.37,87.41,26500.0,52.2804,52.2923,51.9711,51.9949,26500.0
2008-10-16 13:40:00,87.42,87.79,87.37,87.76,24500.0,52.0008,52.2209,51.9711,52.2031,24500.0
2008-10-16 13:45:00,87.79,88.23,87.79,88.0,28300.0,52.2209,52.4826,52.2209,52.3458,28300.0
2008-10-16 13:50:00,87.97,88.61,87.93,88.55,19300.0,52.328,52.7087,52.3042,52.673,19300.0
2008-10-16 13:55:00,88.52,89.44,88.52,89.03,39100.0,52.6551,53.2024,52.6551,52.9585,39100.0
2008-10-16 14:00:00,89.04,89.17,88.48,88.52,26200.0,52.9645,53.0418,52.6313,52.6551,26200.0
2008-10-16 14:05:00,88.51,88.53,88.08,88.1,32700.0,52.6492,52.6611,52.3934,52.4053,32700.0
2008-10-16 14:10:00,88.09,88.35,87.53,87.87,22900.0,52.3994,52.554,52.0662,52.2685,22900.0
2008-10-16 14:15:00,87.9,88.2,87.75,88.06,16400.0,52.2863,52.4648,52.1971,52.3815,16400.0
2008-10-16 14:20:00,88.04,88.25,87.92,87.95,13800.0,52.3696,52.4945,52.2982,52.3161,13800.0
2008-10-16 14:25:00,87.95,88.0,87.6,87.85,46900.0,52.3161,52.3458,52.1079,52.2566,46900.0
2008-10-16 14:30:00,87.94,88.43,87.86,88.43,24200.0,52.3101,52.6016,52.2625,52.6016,24200.0
2008-10-16 14:35:00,88.36,88.47,88.05,88.4,34700.0,52.56,52.6254,52.3756,52.5838,34700.0
2008-10-16 14:40:00,88.37,88.66,88.12,88.37,20400.0,52.5659,52.7384,52.4172,52.5659,20400.0
2008-10-16 14:45:00,88.38,89.74,88.37,89.66,25400.0,52.5719,53.3808,52.5659,53.3333,25400.0
2008-10-16 14:50:00,89.62,89.75,89.18,89.6,24300.0,53.3095,53.3868,53.0477,53.2976,24300.0
2008-10-16 14:55:00,89.6,89.72,89.04,89.15,23000.0,53.2976,53.3689,52.9645,53.0299,23000.0
2008-10-16 15:00:00,89.17,89.99,88.89,89.65,21300.0,53.0418,53.5296,52.8752,53.3273,21300.0
2008-10-16 15:05:00,89.68,90.85,89.58,90.51,27600.0,53.3452,54.0411,53.2857,53.8389,27600.0
2008-10-16 15:10:00,90.59,91.35,90.24,91.1,44700.0,53.8865,54.3385,53.6783,54.1898,44700.0
2008-10-16 15:15:00,91.14,91.29,90.55,90.71,62300.0,54.2136,54.3028,53.8627,53.9578,62300.0
2008-10-16 15:20:00,90.66,91.29,90.54,91.11,77600.0,53.9281,54.3028,53.8567,54.1958,77600.0
2008-10-16 15:25:00,91.18,91.45,90.8,91.4,82600.0,54.2374,54.398,54.0114,54.3683,82600.0
2008-10-16 15:30:00,91.45,91.91,91.0,91.06,88900.0,54.398,54.6716,54.1303,54.166,88900.0
2008-10-16 15:35:00,91.05,91.65,90.68,91.48,86900.0,54.1601,54.517,53.94,54.4159,86900.0
2008-10-16 15:40:00,91.52,92.55,91.52,92.51,101100.0,54.4397,55.0523,54.4397,55.0285,101100.0
2008-10-16 15:45:00,92.44,93.64,92.37,93.62,72700.0,54.9869,55.7007,54.9453,55.6888,72700.0
2008-10-16 15:50:00,93.64,93.64,92.42,92.51,113200.0,55.7007,55.7007,54.975,55.0285,113200.0
2008-10-16 15:55:00,92.56,93.01,92.54,92.78,104600.0,55.0583,55.326,55.0464,55.1892,104600.0
2008-10-17 09:30:00,90.26,91.29,89.18,90.23,14500.0,53.6902,54.3028,53.0477,53.6723,14500.0
2008-10-17 09:35:00,90.34,90.61,89.85,90.42,336500.0,53.7377,53.8984,53.4463,53.7853,336500.0
2008-10-17 09:40:00,90.42,91.39,90.35,91.08,54700.0,53.7853,54.3623,53.7437,54.1779,54700.0
2008-10-17 09:45:00,91.07,91.24,90.61,90.67,60900.0,54.172,54.2731,53.8984,53.934,60900.0
2008-10-17 09:50:00,90.63,91.43,90.6,91.4,61200.0,53.9102,54.3861,53.8924,54.3683,61200.0
2008-10-17 09:55:00,91.31,91.85,91.09,91.69,116600.0,54.3147,54.636,54.1839,54.5408,116600.0
2008-10-17 10:00:00,91.71,92.67,91.7,92.05,98300.0,54.5527,55.1237,54.5467,54.7549,98300.0
2008-10-17 10:05:00,92.06,92.4,91.76,91.83,63400.0,54.7609,54.9631,54.5824,54.6241,63400.0
2008-10-17 10:10:00,91.81,91.84,90.86,91.0,59400.0,54.6122,54.63,54.0471,54.1303,59400.0
2008-10-17 10:15:00,91.0,91.26,90.9,91.05,38400.0,54.1303,54.285,54.0709,54.1601,38400.0
2008-10-17 10:20:00,91.05,91.42,90.94,91.19,46600.0,54.1601,54.3802,54.0946,54.2434,46600.0
2008-10-17 10:25:00,91.2,91.61,91.14,91.38,39700.0,54.2493,54.4932,54.2136,54.3564,39700.0
2008-10-17 10:30:00,91.39,91.43,90.79,90.82,45500.0,54.3623,54.3861,54.0054,54.0233,45500.0
2008-10-17 10:35:00,90.75,91.16,90.65,90.98,33500.0,53.9816,54.2255,53.9221,54.1184,33500.0
2008-10-17 10:40:00,91.02,91.45,90.85,91.36,18800.0,54.1422,54.398,54.0411,54.3445,18800.0
2008-10-17 10:45:00,91.39,91.78,91.2,91.78,25800.0,54.3623,54.5943,54.2493,54.5943,25800.0
2008-10-17 10:50:00,91.81,91.94,91.35,91.41,31100.0,54.6122,54.6895,54.3385,54.3742,31100.0
2008-10-17 10:55:00,91.36,91.56,91.11,91.12,37300.0,54.3445,54.4634,54.1958,54.2017,37300.0
2008-10-17 11:00:00,91.22,91.44,91.06,91.41,16700.0,54.2612,54.3921,54.166,54.3742,16700.0
2008-10-17 11:05:00,91.43,92.18,91.38,92.03,32100.0,54.3861,54.8322,54.3564,54.743,32100.0
2008-10-17 11:10:00,91.97,92.08,91.61,91.84,22500.0,54.7073,54.7728,54.4932,54.63,22500.0
2008-10-17 11:15:00,91.84,91.95,91.7,91.82,27500.0,54.63,54.6954,54.5467,54.6181,27500.0
2008-10-17 11:20:00,91.79,91.98,91.6,91.98,24200.0,54.6003,54.7133,54.4872,54.7133,24200.0
2008-10-17 11:25:00,92.02,92.1,91.8,91.82,30700.0,54.7371,54.7847,54.6062,54.6181,30700.0
2008-10-17 11:30:00,91.8,91.96,91.61,91.96,21200.0,54.6062,54.7014,54.4932,54.7014,21200.0
2008-10-17 11:35:00,91.92,91.94,91.5,91.66,27200.0,54.6776,54.6895,54.4278,54.5229,27200.0
2008-10-17 11:40:00,91.67,91.99,91.66,91.84,35000.0,54.5289,54.7192,54.5229,54.63,35000.0
2008-10-17 11:45:00,91.84,91.86,91.47,91.56,13700.0,54.63,54.6419,54.4099,54.4634,13700.0
2008-10-17 11:50:00,91.54,91.73,91.46,91.52,18300.0,54.4516,54.5646,54.404,54.4397,18300.0
2008-10-17 11:55:00,91.54,91.57,91.33,91.51,15100.0,54.4516,54.4694,54.3266,54.4337,15100.0
2008-10-17 12:00:00,91.52,91.78,91.48,91.6,21300.0,54.4397,54.5943,54.4159,54.4872,21300.0
2008-10-17 12:05:00,91.6,91.7,91.48,91.52,16500.0,54.4872,54.5467,54.4159,54.4397,16500.0
2008-10-17 12:10:00,91.52,91.73,91.35,91.4,18200.0,54.4397,54.5646,54.3385,54.3683,18200.0
2008-10-17 12:15:00,91.41,91.63,91.41,91.62,12000.0,54.3742,54.5051,54.3742,54.4991,12000.0
2008-10-17 12:20:00,91.68,91.87,91.68,91.84,14600.0,54.5348,54.6478,54.5348,54.63,14600.0
2008-10-17 12:25:00,91.84,91.84,91.55,91.76,18500.0,54.63,54.63,54.4575,54.5824,18500.0
2008-10-17 12:30:00,91.77,91.86,91.56,91.56,13800.0,54.5884,54.6419,54.4634,54.4634,13800.0
2008-10-17 12:35:00,91.56,91.64,91.53,91.58,24100.0,54.4634,54.511,54.4456,54.4753,24100.0
2008-10-17 12:40:00,91.58,91.89,91.53,91.7,31800.0,54.4753,54.6597,54.4456,54.5467,31800.0
2008-10-17 12:45:00,91.67,92.05,91.54,92.05,18000.0,54.5289,54.7549,54.4516,54.7549,18000.0
2008-10-17 12:50:00,92.01,92.85,91.88,92.84,24700.0,54.7311,55.2308,54.6538,55.2248,24700.0
2008-10-17 12:55:00,92.85,93.33,92.85,93.24,26200.0,55.2308,55.5163,55.2308,55.4628,26200.0
2008-10-17 13:00:00,93.3,94.0,93.29,93.62,35200.0,55.4985,55.9149,55.4925,55.6888,35200.0
2008-10-17 13:05:00,93.56,93.63,93.22,93.25,14200.0,55.6531,55.6948,55.4509,55.4687,14200.0
2008-10-17 13:10:00,93.25,93.43,92.82,92.94,15800.0,55.4687,55.5758,55.2129,55.2843,15800.0
2008-10-17 13:15:00,92.95,92.97,92.67,92.94,12800.0,55.2903,55.3022,55.1237,55.2843,12800.0
2008-10-17 13:20:00,92.96,93.82,92.96,93.71,16100.0,55.2962,55.8078,55.2962,55.7424,16100.0
2008-10-17 13:25:00,93.75,93.83,93.33,93.45,7700.0,55.7661,55.8137,55.5163,55.5877,7700.0
2008-10-17 13:30:00,93.47,93.9,93.44,93.9,15800.0,55.5996,55.8554,55.5817,55.8554,15800.0
2008-10-17 13:35:00,93.87,94.42,93.87,94.42,17900.0,55.8375,56.1647,55.8375,56.1647,17900.0
2008-10-17 13:40:00,94.44,94.75,94.21,94.22,22100.0,56.1766,56.361,56.0398,56.0457,22100.0
2008-10-17 13:45:00,94.26,94.27,93.63,93.63,16500.0,56.0695,56.0755,55.6948,55.6948,16500.0
2008-10-17 13:50:00,93.72,93.89,93.38,93.59,17800.0,55.7483,55.8494,55.5461,55.671,17800.0
2008-10-17 13:55:00,93.53,93.82,93.53,93.74,19100.0,55.6353,55.8078,55.6353,55.7602,19100.0
2008-10-17 14:00:00,93.8,94.33,93.76,94.23,20300.0,55.7959,56.1112,55.7721,56.0517,20300.0
2008-10-17 14:05:00,94.19,94.24,93.92,93.94,25000.0,56.0279,56.0576,55.8673,55.8792,25000.0
2008-10-17 14:10:00,93.94,94.06,93.75,93.83,23600.0,55.8792,55.9505,55.7661,55.8137,23600.0
2008-10-17 14:15:00,93.82,93.97,93.63,93.63,19200.0,55.8078,55.897,55.6948,55.6948,19200.0
2008-10-17 14:20:00,93.71,93.74,92.83,92.9,33800.0,55.7424,55.7602,55.2189,55.2605,33800.0
2008-10-17 14:25:00,92.94,93.25,92.89,93.17,16100.0,55.2843,55.4687,55.2546,55.4211,16100.0
2008-10-17 14:30:00,93.26,93.6,93.11,93.25,19400.0,55.4747,55.6769,55.3854,55.4687,19400.0
2008-10-17 14:35:00,93.24,93.47,92.4,92.4,17300.0,55.4628,55.5996,54.9631,54.9631,17300.0
2008-10-17 14:40:00,92.35,92.53,91.9,92.36,45200.0,54.9334,55.0404,54.6657,54.9393,45200.0
2008-10-17 14:45:00,92.36,93.05,92.23,93.05,36300.0,54.9393,55.3498,54.862,55.3498,36300.0
2008-10-17 14:50:00,93.05,93.12,92.53,92.78,36800.0,55.3498,55.3914,55.0404,55.1892,36800.0
2008-10-17 14:55:00,92.79,93.24,92.66,93.07,41200.0,55.1951,55.4628,55.1178,55.3617,41200.0
2008-10-17 15:00:00,93.11,93.62,92.91,93.31,38900.0,55.3854,55.6888,55.2665,55.5044,38900.0
2008-10-17 15:05:00,93.3,93.38,92.87,93.2,34000.0,55.4985,55.5461,55.2427,55.439,34000.0
2008-10-17 15:10:00,93.2,93.2,92.35,92.67,39600.0,55.439,55.439,54.9334,55.1237,39600.0
2008-10-17 15:15:00,92.59,92.87,92.37,92.37,34400.0,55.0761,55.2427,54.9453,54.9453,34400.0
2008-10-17 15:20:00,92.29,92.36,91.25,91.78,57400.0,54.8977,54.9393,54.279,54.5943,57400.0
2008-10-17 15:25:00,91.82,92.27,91.76,92.08,60800.0,54.6181,54.8858,54.5824,54.7728,60800.0
2008-10-17 15:30:00,92.15,92.75,91.86,92.09,67800.0,54.8144,55.1713,54.6419,54.7787,67800.0
2008-10-17 15:35:00,92.11,92.39,91.03,91.38,65900.0,54.7906,54.9572,54.1482,54.3564,65900.0
2008-10-17 15:40:00,91.37,92.4,91.19,92.4,65900.0,54.3504,54.9631,54.2434,54.9631,65900.0
2008-10-17 15:45:00,92.4,92.4,91.43,91.43,62200.0,54.9631,54.9631,54.3861,54.3861,62200.0
2008-10-17 15:50:00,91.43,91.72,90.93,91.32,86100.0,54.3861,54.5586,54.0887,54.3207,86100.0
2008-10-17 15:55:00,91.34,91.4,90.77,90.81,74600.0,54.3326,54.3683,53.9935,54.0173,74600.0
2008-10-20 09:30:00,91.99,91.99,90.67,90.8,61800.0,54.7192,54.7192,53.934,54.0114,61800.0
2008-10-20 09:35:00,90.8,91.5,90.7,91.0,75700.0,54.0114,54.4278,53.9519,54.1303,75700.0
2008-10-20 09:40:00,91.02,91.38,91.01,91.07,47400.0,54.1422,54.3564,54.1363,54.172,47400.0
2008-10-20 09:45:00,91.05,91.72,90.73,91.71,69600.0,54.1601,54.5586,53.9697,54.5527,69600.0
2008-10-20 09:50:00,91.69,92.51,91.66,92.4,51400.0,54.5408,55.0285,54.5229,54.9631,51400.0
2008-10-20 09:55:00,92.4,93.85,92.31,93.39,54400.0,54.9631,55.8256,54.9096,55.552,54400.0
2008-10-20 10:00:00,93.4,94.09,93.16,93.17,54700.0,55.558,55.9684,55.4152,55.4211,54700.0
2008-10-20 10:05:00,93.1,93.29,92.47,92.68,34600.0,55.3795,55.4925,55.0048,55.1297,34600.0
2008-10-20 10:10:00,92.64,92.89,92.27,92.48,32400.0,55.1059,55.2546,54.8858,55.0107,32400.0
2008-10-20 10:15:00,92.44,92.84,92.15,92.78,33100.0,54.9869,55.2248,54.8144,55.1892,33100.0
2008-10-20 10:20:00,92.77,92.94,92.6,92.75,44400.0,55.1832,55.2843,55.0821,55.1713,44400.0
2008-10-20 10:25:00,92.75,93.03,92.39,92.4,33300.0,55.1713,55.3379,54.9572,54.9631,33300.0
2008-10-20 10:30:00,92.41,92.73,92.28,92.57,27300.0,54.9691,55.1594,54.8917,55.0642,27300.0
2008-10-20 10:35:00,92.57,92.65,92.14,92.39,31500.0,55.0642,55.1118,54.8085,54.9572,31500.0
2008-10-20 10:40:00,92.37,92.75,92.29,92.55,47200.0,54.9453,55.1713,54.8977,55.0523,47200.0
2008-10-20 10:45:00,92.54,92.61,92.41,92.56,64000.0,55.0464,55.088,54.9691,55.0583,64000.0
2008-10-20 10:50:00,92.6,92.61,91.92,91.97,44600.0,55.0821,55.088,54.6776,54.7073,44600.0
2008-10-20 10:55:00,92.02,92.1,91.74,91.89,35900.0,54.7371,54.7847,54.5705,54.6597,35900.0
2008-10-20 11:00:00,91.85,92.03,91.64,91.72,35900.0,54.636,54.743,54.511,54.5586,35900.0
2008-10-20 11:05:00,91.73,91.87,91.51,91.59,26400.0,54.5646,54.6478,54.4337,54.4813,26400.0
2008-10-20 11:10:00,91.52,91.52,91.12,91.3,29300.0,54.4397,54.4397,54.2017,54.3088,29300.0
2008-10-20 11:15:00,91.25,91.69,91.19,91.61,27200.0,54.279,54.5408,54.2434,54.4932,27200.0
2008-10-20 11:20:00,91.56,92.03,91.55,91.93,31600.0,54.4634,54.743,54.4575,54.6835,31600.0
2008-10-20 11:25:00,92.01,92.33,91.85,92.33,19200.0,54.7311,54.9215,54.636,54.9215,19200.0
2008-10-20 11:30:00,92.27,92.55,91.92,92.08,19600.0,54.8858,55.0523,54.6776,54.7728,19600.0
2008-10-20 11:35:00,92.01,92.06,91.64,91.72,26700.0,54.7311,54.7609,54.511,54.5586,26700.0
2008-10-20 11:40:00,91.73,91.73,91.41,91.62,66300.0,54.5646,54.5646,54.3742,54.4991,66300.0
2008-10-20 11:45:00,91.66,91.75,91.62,91.62,50300.0,54.5229,54.5765,54.4991,54.4991,50300.0
2008-10-20 11:50:00,91.63,91.73,91.49,91.53,27400.0,54.5051,54.5646,54.4218,54.4456,27400.0
2008-10-20 11:55:00,91.52,91.73,91.43,91.6,27100.0,54.4397,54.5646,54.3861,54.4872,27100.0
2008-10-20 12:00:00,91.55,91.61,91.43,91.58,24200.0,54.4575,54.4932,54.3861,54.4753,24200.0
2008-10-20 12:05:00,91.56,91.75,91.41,91.45,35800.0,54.4634,54.5765,54.3742,54.398,35800.0
2008-10-20 12:10:00,91.46,91.52,91.12,91.24,67400.0,54.404,54.4397,54.2017,54.2731,67400.0
2008-10-20 12:15:00,91.23,91.63,91.17,91.29,86400.0,54.2672,54.5051,54.2315,54.3028,86400.0
2008-10-20 12:20:00,91.26,91.53,91.1,91.26,37900.0,54.285,54.4456,54.1898,54.285,37900.0
2008-10-20 12:25:00,91.29,91.36,91.1,91.12,30200.0,54.3028,54.3445,54.1898,54.2017,30200.0
2008-10-20 12:30:00,91.11,91.67,91.0,91.49,68700.0,54.1958,54.5289,54.1303,54.4218,68700.0
2008-10-20 12:35:00,91.45,91.53,91.01,91.13,27200.0,54.398,54.4456,54.1363,54.2077,27200.0
2008-10-20 12:40:00,91.08,91.16,90.84,90.97,35700.0,54.1779,54.2255,54.0352,54.1125,35700.0
2008-10-20 12:45:00,90.97,91.03,90.83,90.93,25100.0,54.1125,54.1482,54.0292,54.0887,25100.0
2008-10-20 12:50:00,90.91,90.96,90.75,90.77,46900.0,54.0768,54.1065,53.9816,53.9935,46900.0
2008-10-20 12:55:00,90.75,91.13,90.73,90.91,18000.0,53.9816,54.2077,53.9697,54.0768,18000.0
2008-10-20 13:00:00,90.92,90.92,90.63,90.66,24200.0,54.0828,54.0828,53.9102,53.9281,24200.0
2008-10-20 13:05:00,90.66,91.22,90.65,91.21,32000.0,53.9281,54.2612,53.9221,54.2553,32000.0
2008-10-20 13:10:00,91.26,91.65,91.24,91.52,22100.0,54.285,54.517,54.2731,54.4397,22100.0
2008-10-20 13:15:00,91.56,91.61,91.38,91.53,66300.0,54.4634,54.4932,54.3564,54.4456,66300.0
2008-10-20 13:20:00,91.53,91.61,91.38,91.52,30900.0,54.4456,54.4932,54.3564,54.4397,30900.0
2008-10-20 13:25:00,91.52,91.74,91.46,91.64,31600.0,54.4397,54.5705,54.404,54.511,31600.0
2008-10-20 13:30:00,91.67,91.75,91.47,91.74,44800.0,54.5289,54.5765,54.4099,54.5705,44800.0
2008-10-20 13:35:00,91.75,91.75,91.55,91.7,64600.0,54.5765,54.5765,54.4575,54.5467,64600.0
2008-10-20 13:40:00,91.67,91.75,91.57,91.69,37800.0,54.5289,54.5765,54.4694,54.5408,37800.0
2008-10-20 13:45:00,91.67,91.95,91.6,91.85,52800.0,54.5289,54.6954,54.4872,54.636,52800.0
2008-10-20 13:50:00,91.85,91.9,91.67,91.81,76700.0,54.636,54.6657,54.5289,54.6122,76700.0
2008-10-20 13:55:00,91.83,91.95,91.69,91.93,34000.0,54.6241,54.6954,54.5408,54.6835,34000.0
2008-10-20 14:00:00,91.93,91.95,91.81,91.94,28500.0,54.6835,54.6954,54.6122,54.6895,28500.0
2008-10-20 14:05:00,91.95,92.02,91.86,92.0,57000.0,54.6954,54.7371,54.6419,54.7252,57000.0
2008-10-20 14:10:00,91.94,92.06,91.63,91.69,29100.0,54.6895,54.7609,54.5051,54.5408,29100.0
2008-10-20 14:15:00,91.66,91.78,91.48,91.58,40200.0,54.5229,54.5943,54.4159,54.4753,40200.0
2008-10-20 14:20:00,91.65,91.74,91.58,91.61,33000.0,54.517,54.5705,54.4753,54.4932,33000.0
2008-10-20 14:25:00,91.65,92.06,91.61,91.99,26600.0,54.517,54.7609,54.4932,54.7192,26600.0
2008-10-20 14:30:00,91.99,92.03,91.48,91.83,42100.0,54.7192,54.743,54.4159,54.6241,42100.0
2008-10-20 14:35:00,91.83,92.1,91.81,91.91,30300.0,54.6241,54.7847,54.6122,54.6716,30300.0
2008-10-20 14:40:00,91.91,92.1,91.83,92.1,37400.0,54.6716,54.7847,54.6241,54.7847,37400.0
2008-10-20 14:45:00,92.1,92.15,91.91,92.15,17800.0,54.7847,54.8144,54.6716,54.8144,17800.0
2008-10-20 14:50:00,92.12,92.12,91.78,91.96,19900.0,54.7966,54.7966,54.5943,54.7014,19900.0
2008-10-20 14:55:00,91.93,92.17,91.8,92.17,20200.0,54.6835,54.8263,54.6062,54.8263,20200.0
2008-10-20 15:00:00,92.15,92.2,91.96,92.17,47200.0,54.8144,54.8441,54.7014,54.8263,47200.0
2008-10-20 15:05:00,92.14,92.2,91.63,92.13,51600.0,54.8085,54.8441,54.5051,54.8025,51600.0
2008-10-20 15:10:00,92.07,92.36,91.96,92.0,42900.0,54.7668,54.9393,54.7014,54.7252,42900.0
2008-10-20 15:15:00,92.04,92.2,91.81,92.16,42900.0,54.749,54.8441,54.6122,54.8204,42900.0
2008-10-20 15:20:00,92.18,92.22,91.98,92.12,54000.0,54.8322,54.856,54.7133,54.7966,54000.0
2008-10-20 15:25:00,92.1,92.2,92.0,92.11,43500.0,54.7847,54.8441,54.7252,54.7906,43500.0
2008-10-20 15:30:00,92.15,92.25,91.92,92.22,72500.0,54.8144,54.8739,54.6776,54.856,72500.0
2008-10-20 15:35:00,92.24,92.27,92.0,92.15,161900.0,54.8679,54.8858,54.7252,54.8144,161900.0
2008-10-20 15:40:00,92.16,92.45,92.16,92.44,85700.0,54.8204,54.9929,54.8204,54.9869,85700.0
2008-10-20 15:45:00,92.44,92.57,92.2,92.3,96700.0,54.9869,55.0642,54.8441,54.9036,96700.0
2008-10-20 15:50:00,92.31,92.71,92.23,92.71,76600.0,54.9096,55.1475,54.862,55.1475,76600.0
2008-10-20 15:55:00,92.67,93.48,92.67,93.31,116700.0,55.1237,55.6055,55.1237,55.5044,116700.0
2008-10-21 09:30:00,89.34,90.75,87.73,88.31,274600.0,53.1429,53.9816,52.1852,52.5302,274600.0
2008-10-21 09:35:00,88.32,89.38,88.29,89.12,187400.0,52.5362,53.1667,52.5183,53.012,187400.0
2008-10-21 09:40:00,89.17,89.26,87.89,88.14,251000.0,53.0418,53.0953,52.2804,52.4291,251000.0
2008-10-21 09:45:00,88.1,88.26,86.51,86.52,173500.0,52.4053,52.5005,51.4595,51.4655,173500.0
2008-10-21 09:50:00,86.54,86.63,85.64,86.41,165100.0,51.4774,51.5309,50.942,51.4,165100.0
2008-10-21 09:55:00,86.38,86.6,85.22,86.11,130800.0,51.3822,51.513,50.6922,51.2216,130800.0
2008-10-21 10:00:00,86.14,87.17,86.02,86.91,129800.0,51.2394,51.8521,51.168,51.6974,129800.0
2008-10-21 10:05:00,86.87,87.58,86.48,87.44,109000.0,51.6737,52.096,51.4417,52.0127,109000.0
2008-10-21 10:10:00,87.44,87.68,86.76,87.12,114100.0,52.0127,52.1555,51.6082,51.8224,114100.0
2008-10-21 10:15:00,87.04,87.04,86.62,86.95,57500.0,51.7748,51.7748,51.5249,51.7212,57500.0
2008-10-21 10:20:00,86.95,87.48,86.88,87.26,71300.0,51.7212,52.0365,51.6796,51.9056,71300.0
2008-10-21 10:25:00,87.32,87.36,86.36,86.36,92200.0,51.9413,51.9651,51.3703,51.3703,92200.0
2008-10-21 10:30:00,86.35,86.37,85.94,85.98,123800.0,51.3643,51.3762,51.1205,51.1442,123800.0
2008-10-21 10:35:00,85.98,86.64,85.57,86.5,164400.0,51.1442,51.5368,50.9004,51.4536,164400.0
2008-10-21 10:40:00,86.55,87.13,86.5,87.06,109900.0,51.4833,51.8283,51.4536,51.7867,109900.0
2008-10-21 10:45:00,87.05,87.14,86.7,86.87,87900.0,51.7807,51.8343,51.5725,51.6737,87900.0
2008-10-21 10:50:00,86.93,87.04,86.7,86.72,81100.0,51.7093,51.7748,51.5725,51.5844,81100.0
2008-10-21 10:55:00,86.74,86.74,86.0,86.01,120100.0,51.5963,51.5963,51.1561,51.1621,120100.0
2008-10-21 11:00:00,86.01,86.36,85.71,86.28,180300.0,51.1621,51.3703,50.9836,51.3227,180300.0
2008-10-21 11:05:00,86.27,86.56,86.15,86.45,96600.0,51.3168,51.4893,51.2454,51.4238,96600.0
2008-10-21 11:10:00,86.4,86.45,86.18,86.34,46300.0,51.3941,51.4238,51.2632,51.3584,46300.0
2008-10-21 11:15:00,86.35,86.64,86.34,86.38,76000.0,51.3643,51.5368,51.3584,51.3822,76000.0
2008-10-21 11:20:00,86.38,86.49,86.15,86.3,61000.0,51.3822,51.4476,51.2454,51.3346,61000.0
2008-10-21 11:25:00,86.29,86.98,86.26,86.85,85200.0,51.3286,51.7391,51.3108,51.6618,85200.0
2008-10-21 11:30:00,86.85,86.93,86.64,86.83,45600.0,51.6618,51.7093,51.5368,51.6499,45600.0
2008-10-21 11:35:00,86.78,87.07,86.73,86.8,53000.0,51.6201,51.7926,51.5904,51.632,53000.0
2008-10-21 11:40:00,86.84,87.06,86.54,86.72,50700.0,51.6558,51.7867,51.4774,51.5844,50700.0
2008-10-21 11:45:00,86.71,86.71,86.5,86.51,73200.0,51.5785,51.5785,51.4536,51.4595,73200.0
2008-10-21 11:50:00,86.51,86.86,86.49,86.85,66500.0,51.4595,51.6677,51.4476,51.6618,66500.0
2008-10-21 11:55:00,86.8,86.84,86.23,86.3,56700.0,51.632,51.6558,51.293,51.3346,56700.0
2008-10-21 12:00:00,86.31,86.36,86.18,86.31,52800.0,51.3405,51.3703,51.2632,51.3405,52800.0
2008-10-21 12:05:00,86.31,86.57,86.25,86.42,48000.0,51.3405,51.4952,51.3049,51.406,48000.0
2008-10-21 12:10:00,86.38,86.44,86.1,86.1,22500.0,51.3822,51.4179,51.2156,51.2156,22500.0
2008-10-21 12:15:00,86.11,86.25,86.06,86.23,45600.0,51.2216,51.3049,51.1918,51.293,45600.0
2008-10-21 12:20:00,86.23,86.27,86.0,86.23,44200.0,51.293,51.3168,51.1561,51.293,44200.0
2008-10-21 12:25:00,86.21,86.29,86.05,86.13,16200.0,51.2811,51.3286,51.1859,51.2335,16200.0
2008-10-21 12:30:00,86.13,86.2,86.03,86.14,28700.0,51.2335,51.2751,51.174,51.2394,28700.0
2008-10-21 12:35:00,86.12,86.18,86.0,86.03,12700.0,51.2275,51.2632,51.1561,51.174,12700.0
2008-10-21 12:40:00,86.03,86.05,85.3,85.35,52700.0,51.174,51.1859,50.7398,50.7695,52700.0
2008-10-21 12:45:00,85.38,85.45,85.0,85.17,70800.0,50.7873,50.829,50.5613,50.6624,70800.0
2008-10-21 12:50:00,85.21,85.22,84.51,84.71,69300.0,50.6862,50.6922,50.2698,50.3888,69300.0
2008-10-21 12:55:00,84.71,84.81,84.4,84.51,53100.0,50.3888,50.4483,50.2044,50.2698,53100.0
2008-10-21 13:00:00,84.51,85.0,84.48,84.99,45100.0,50.2698,50.5613,50.252,50.5554,45100.0
2008-10-21 13:05:00,84.99,85.45,84.92,85.22,71600.0,50.5554,50.829,50.5137,50.6922,71600.0
2008-10-21 13:10:00,85.22,85.51,85.22,85.5,36900.0,50.6922,50.8647,50.6922,50.8587,36900.0
2008-10-21 13:15:00,85.49,85.65,85.36,85.46,49300.0,50.8528,50.948,50.7754,50.8349,49300.0
2008-10-21 13:20:00,85.44,85.69,85.4,85.46,59700.0,50.823,50.9717,50.7992,50.8349,59700.0
2008-10-21 13:25:00,85.49,85.49,85.23,85.34,40400.0,50.8528,50.8528,50.6981,50.7636,40400.0
2008-10-21 13:30:00,85.34,85.41,85.05,85.34,51800.0,50.7636,50.8052,50.591,50.7636,51800.0
2008-10-21 13:35:00,85.34,85.8,85.33,85.79,54100.0,50.7636,51.0372,50.7576,51.0312,54100.0
2008-10-21 13:40:00,85.84,85.86,85.19,85.24,42000.0,51.061,51.0729,50.6743,50.7041,42000.0
2008-10-21 13:45:00,85.19,85.27,85.06,85.17,26700.0,50.6743,50.7219,50.597,50.6624,26700.0
2008-10-21 13:50:00,85.13,85.24,85.02,85.13,27600.0,50.6386,50.7041,50.5732,50.6386,27600.0
2008-10-21 13:55:00,85.1,85.16,84.76,85.0,30600.0,50.6208,50.6565,50.4185,50.5613,30600.0
2008-10-21 14:00:00,84.99,85.0,84.34,84.91,192300.0,50.5554,50.5613,50.1687,50.5078,192300.0
2008-10-21 14:05:00,84.89,85.05,84.8,84.8,52600.0,50.4959,50.591,50.4423,50.4423,52600.0
2008-10-21 14:10:00,84.81,85.05,84.75,84.87,28800.0,50.4483,50.591,50.4126,50.484,28800.0
2008-10-21 14:15:00,84.89,85.05,84.88,84.9,63500.0,50.4959,50.591,50.4899,50.5018,63500.0
2008-10-21 14:20:00,84.9,85.06,84.87,84.92,36700.0,50.5018,50.597,50.484,50.5137,36700.0
2008-10-21 14:25:00,84.92,85.44,84.88,85.24,136400.0,50.5137,50.823,50.4899,50.7041,136400.0
2008-10-21 14:30:00,85.24,85.64,85.17,85.51,105800.0,50.7041,50.942,50.6624,50.8647,105800.0
2008-10-21 14:35:00,85.55,85.88,85.51,85.88,73300.0,50.8885,51.0848,50.8647,51.0848,73300.0
2008-10-21 14:40:00,85.87,86.07,85.63,86.01,89100.0,51.0788,51.1978,50.9361,51.1621,89100.0
2008-10-21 14:45:00,86.09,86.5,85.96,86.1,51200.0,51.2097,51.4536,51.1324,51.2156,51200.0
2008-10-21 14:50:00,86.1,86.68,85.96,86.6,80000.0,51.2156,51.5606,51.1324,51.513,80000.0
2008-10-21 14:55:00,86.6,86.85,86.53,86.68,50700.0,51.513,51.6618,51.4714,51.5606,50700.0
2008-10-21 15:00:00,86.68,87.0,86.68,87.0,82300.0,51.5606,51.751,51.5606,51.751,82300.0
2008-10-21 15:05:00,87.0,87.0,86.55,86.75,76600.0,51.751,51.751,51.4833,51.6023,76600.0
2008-10-21 15:10:00,86.75,87.0,86.6,86.77,86400.0,51.6023,51.751,51.513,51.6142,86400.0
2008-10-21 15:15:00,86.76,86.76,86.41,86.41,112600.0,51.6082,51.6082,51.4,51.4,112600.0
2008-10-21 15:20:00,86.41,86.61,86.33,86.33,261600.0,51.4,51.519,51.3524,51.3524,261600.0
2008-10-21 15:25:00,86.4,86.5,85.36,85.4,115600.0,51.3941,51.4536,50.7754,50.7992,115600.0
2008-10-21 15:30:00,85.37,85.55,84.61,84.95,102200.0,50.7814,50.8885,50.3293,50.5316,102200.0
2008-10-21 15:35:00,84.99,85.12,84.06,84.59,185000.0,50.5554,50.6327,50.0022,50.3174,185000.0
2008-10-21 15:40:00,84.58,85.12,84.47,84.73,178700.0,50.3115,50.6327,50.246,50.4007,178700.0
2008-10-21 15:45:00,84.74,85.14,84.52,84.84,178200.0,50.4066,50.6446,50.2758,50.4661,178200.0
2008-10-21 15:50:00,84.85,84.94,84.67,84.89,114600.0,50.4721,50.5256,50.365,50.4959,114600.0
2008-10-21 15:55:00,84.9,84.99,84.28,84.4,195300.0,50.5018,50.5554,50.133,50.2044,195300.0
2008-10-22 09:30:00,82.91,84.98,81.16,82.05,161900.0,49.3181,50.5494,48.2771,48.8065,161900.0
2008-10-22 09:35:00,82.05,82.6,82.03,82.51,98200.0,48.8065,49.1337,48.7946,49.0802,98200.0
2008-10-22 09:40:00,82.55,82.79,82.17,82.65,111300.0,49.104,49.2467,48.8779,49.1634,111300.0
2008-10-22 09:45:00,82.63,83.16,82.47,82.8,72600.0,49.1515,49.4668,49.0564,49.2527,72600.0
2008-10-22 09:50:00,82.82,83.02,82.48,82.62,90000.0,49.2646,49.3835,49.0623,49.1456,90000.0
2008-10-22 09:55:00,82.68,83.01,82.4,82.45,52100.0,49.1813,49.3776,49.0147,49.0445,52100.0
2008-10-22 10:00:00,82.44,82.79,82.32,82.35,78500.0,49.0385,49.2467,48.9671,48.985,78500.0
2008-10-22 10:05:00,82.4,82.93,82.38,82.64,71400.0,49.0147,49.33,49.0028,49.1575,71400.0
2008-10-22 10:10:00,82.64,83.82,82.64,83.66,87500.0,49.1575,49.8594,49.1575,49.7642,87500.0
2008-10-22 10:15:00,83.73,84.36,83.35,83.77,74200.0,49.8059,50.1806,49.5798,49.8297,74200.0
2008-10-22 10:20:00,83.7,84.14,83.5,84.05,83400.0,49.788,50.0497,49.669,49.9962,83400.0
2008-10-22 10:25:00,84.06,84.06,83.14,83.5,147600.0,50.0022,50.0022,49.4549,49.669,147600.0
2008-10-22 10:30:00,83.45,83.72,83.09,83.09,41100.0,49.6393,49.7999,49.4252,49.4252,41100.0
2008-10-22 10:35:00,83.11,83.46,82.8,83.2,80600.0,49.4371,49.6453,49.2527,49.4906,80600.0
2008-10-22 10:40:00,83.21,83.49,83.12,83.14,63900.0,49.4965,49.6631,49.443,49.4549,63900.0
2008-10-22 10:45:00,83.12,83.55,82.93,83.45,37900.0,49.443,49.6988,49.33,49.6393,37900.0
2008-10-22 10:50:00,83.45,83.61,83.37,83.59,35700.0,49.6393,49.7345,49.5917,49.7226,35700.0
2008-10-22 10:55:00,83.55,83.6,83.42,83.56,40600.0,49.6988,49.7285,49.6215,49.7047,40600.0
2008-10-22 11:00:00,83.6,83.72,83.4,83.66,41500.0,49.7285,49.7999,49.6096,49.7642,41500.0
2008-10-22 11:05:00,83.61,83.69,83.36,83.66,55400.0,49.7345,49.7821,49.5858,49.7642,55400.0
2008-10-22 11:10:00,83.62,83.68,83.44,83.53,69800.0,49.7404,49.7761,49.6334,49.6869,69800.0
2008-10-22 11:15:00,83.46,83.72,83.41,83.68,41000.0,49.6453,49.7999,49.6155,49.7761,41000.0
2008-10-22 11:20:00,83.65,83.65,83.0,83.21,50700.0,49.7583,49.7583,49.3716,49.4965,50700.0
2008-10-22 11:25:00,83.21,83.21,82.54,82.54,55900.0,49.4965,49.4965,49.098,49.098,55900.0
2008-10-22 11:30:00,82.54,82.78,82.5,82.51,26900.0,49.098,49.2408,49.0742,49.0802,26900.0
2008-10-22 11:35:00,82.51,82.58,82.05,82.1,62500.0,49.0802,49.1218,48.8065,48.8363,62500.0
2008-10-22 11:40:00,82.11,82.17,81.81,81.99,88300.0,48.8422,48.8779,48.6638,48.7708,88300.0
2008-10-22 11:45:00,81.99,82.14,81.78,81.8,90900.0,48.7708,48.8601,48.6459,48.6578,90900.0
2008-10-22 11:50:00,81.78,81.86,81.63,81.83,63300.0,48.6459,48.6935,48.5567,48.6757,63300.0
2008-10-22 11:55:00,81.85,81.95,81.81,81.9,62400.0,48.6876,48.747,48.6638,48.7173,62400.0
2008-10-22 12:00:00,81.9,82.12,81.8,82.12,179200.0,48.7173,48.8482,48.6578,48.8482,179200.0
2008-10-22 12:05:00,82.1,82.44,81.66,82.13,316200.0,48.8363,49.0385,48.5745,48.8541,316200.0
2008-10-22 12:10:00,82.1,82.31,81.9,82.14,54900.0,48.8363,48.9612,48.7173,48.8601,54900.0
2008-10-22 12:15:00,82.17,82.6,82.14,82.58,30400.0,48.8779,49.1337,48.8601,49.1218,30400.0
2008-10-22 12:20:00,82.53,83.02,82.53,82.93,32700.0,49.0921,49.3835,49.0921,49.33,32700.0
2008-10-22 12:25:00,82.98,82.98,82.63,82.69,42200.0,49.3597,49.3597,49.1515,49.1872,42200.0
2008-10-22 12:30:00,82.68,82.69,82.52,82.64,24200.0,49.1813,49.1872,49.0861,49.1575,24200.0
2008-10-22 12:35:00,82.63,82.7,82.58,82.68,22400.0,49.1515,49.1932,49.1218,49.1813,22400.0
2008-10-22 12:40:00,82.71,82.75,82.32,82.48,41200.0,49.1991,49.2229,48.9671,49.0623,41200.0
2008-10-22 12:45:00,82.48,82.64,82.32,82.44,18000.0,49.0623,49.1575,48.9671,49.0385,18000.0
2008-10-22 12:50:00,82.41,82.7,82.41,82.66,28000.0,49.0207,49.1932,49.0207,49.1694,28000.0
2008-10-22 12:55:00,82.62,82.67,82.48,82.53,30600.0,49.1456,49.1753,49.0623,49.0921,30600.0
2008-10-22 13:00:00,82.5,82.54,82.08,82.41,35600.0,49.0742,49.098,48.8244,49.0207,35600.0
2008-10-22 13:05:00,82.41,82.54,82.35,82.51,20800.0,49.0207,49.098,48.985,49.0802,20800.0
2008-10-22 13:10:00,82.51,82.51,82.22,82.29,28100.0,49.0802,49.0802,48.9077,48.9493,28100.0
2008-10-22 13:15:00,82.33,82.41,82.14,82.41,25500.0,48.9731,49.0207,48.8601,49.0207,25500.0
2008-10-22 13:20:00,82.4,82.56,82.36,82.4,26400.0,49.0147,49.1099,48.9909,49.0147,26400.0
2008-10-22 13:25:00,82.42,82.42,82.05,82.25,36700.0,49.0266,49.0266,48.8065,48.9255,36700.0
2008-10-22 13:30:00,82.25,82.4,81.97,82.03,29800.0,48.9255,49.0147,48.7589,48.7946,29800.0
2008-10-22 13:35:00,82.0,82.17,81.83,82.1,38400.0,48.7768,48.8779,48.6757,48.8363,38400.0
2008-10-22 13:40:00,82.09,82.15,81.82,81.83,31600.0,48.8303,48.866,48.6697,48.6757,31600.0
2008-10-22 13:45:00,81.81,82.42,81.81,82.42,44500.0,48.6638,49.0266,48.6638,49.0266,44500.0
2008-10-22 13:50:00,82.37,82.42,81.87,81.99,33000.0,48.9969,49.0266,48.6995,48.7708,33000.0
2008-10-22 13:55:00,81.99,82.25,81.86,82.12,37800.0,48.7708,48.9255,48.6935,48.8482,37800.0
2008-10-22 14:00:00,82.12,82.16,81.79,81.81,32500.0,48.8482,48.872,48.6519,48.6638,32500.0
2008-10-22 14:05:00,81.83,81.98,81.41,81.41,28400.0,48.6757,48.7649,48.4258,48.4258,28400.0
2008-10-22 14:10:00,81.45,81.54,81.21,81.35,26300.0,48.4496,48.5032,48.3069,48.3901,26300.0
2008-10-22 14:15:00,81.32,81.5,81.16,81.42,31300.0,48.3723,48.4794,48.2771,48.4318,31300.0
2008-10-22 14:20:00,81.42,81.84,81.39,81.75,57200.0,48.4318,48.6816,48.4139,48.6281,57200.0
2008-10-22 14:25:00,81.74,81.77,81.59,81.68,48400.0,48.6221,48.64,48.5329,48.5864,48400.0
2008-10-22 14:30:00,81.68,81.69,81.04,81.2,93300.0,48.5864,48.5924,48.2057,48.3009,93300.0
2008-10-22 14:35:00,81.17,81.35,81.06,81.14,64500.0,48.2831,48.3901,48.2176,48.2652,64500.0
2008-10-22 14:40:00,81.15,81.15,80.75,80.75,48500.0,48.2712,48.2712,48.0332,48.0332,48500.0
2008-10-22 14:45:00,80.73,80.82,80.42,80.52,68100.0,48.0213,48.0749,47.8369,47.8964,68100.0
2008-10-22 14:50:00,80.57,80.8,80.42,80.55,63500.0,47.9262,48.063,47.8369,47.9143,63500.0
2008-10-22 14:55:00,80.53,80.86,80.37,80.8,45800.0,47.9024,48.0987,47.8072,48.063,45800.0
2008-10-22 15:00:00,80.8,81.04,80.62,80.95,72900.0,48.063,48.2057,47.9559,48.1522,72900.0
2008-10-22 15:05:00,80.92,80.94,80.62,80.94,60200.0,48.1344,48.1463,47.9559,48.1463,60200.0
2008-10-22 15:10:00,80.93,80.94,80.26,80.29,99400.0,48.1403,48.1463,47.7418,47.7596,99400.0
2008-10-22 15:15:00,80.3,80.44,79.95,79.99,68800.0,47.7656,47.8488,47.5574,47.5812,68800.0
2008-10-22 15:20:00,79.98,80.32,79.94,80.23,49900.0,47.5752,47.7775,47.5514,47.7239,49900.0
2008-10-22 15:25:00,80.23,80.4,80.09,80.18,76600.0,47.7239,47.825,47.6406,47.6942,76600.0
2008-10-22 15:30:00,80.14,80.17,79.58,79.69,85300.0,47.6704,47.6882,47.3373,47.4027,85300.0
2008-10-22 15:35:00,79.71,79.81,78.75,78.82,124400.0,47.4146,47.4741,46.8436,46.8852,124400.0
2008-10-22 15:40:00,78.83,79.13,78.33,79.03,190800.0,46.8911,47.0696,46.5937,47.0101,190800.0
2008-10-22 15:45:00,79.03,79.74,78.86,79.56,148200.0,47.0101,47.4325,46.909,47.3254,148200.0
2008-10-22 15:50:00,79.71,80.14,79.34,79.86,191400.0,47.4146,47.6704,47.1945,47.5038,191400.0
2008-10-22 15:55:00,79.9,80.12,79.41,79.66,199400.0,47.5276,47.6585,47.2362,47.3849,199400.0
2008-10-23 09:30:00,79.94,80.72,79.94,80.31,58000.0,47.5514,48.0154,47.5514,47.7715,58000.0
2008-10-23 09:35:00,80.32,80.59,80.1,80.56,78400.0,47.7775,47.9381,47.6466,47.9202,78400.0
2008-10-23 09:40:00,80.42,81.34,80.35,80.71,70000.0,47.8369,48.3842,47.7953,48.0094,70000.0
2008-10-23 09:45:00,80.64,80.71,79.81,79.81,35900.0,47.9678,48.0094,47.4741,47.4741,35900.0
2008-10-23 09:50:00,79.94,80.09,79.23,79.23,43200.0,47.5514,47.6406,47.1291,47.1291,43200.0
2008-10-23 09:55:00,79.29,80.04,79.22,80.04,41700.0,47.1648,47.6109,47.1231,47.6109,41700.0
2008-10-23 10:00:00,79.99,81.01,79.95,80.78,41200.0,47.5812,48.1879,47.5574,48.0511,41200.0
2008-10-23 10:05:00,80.74,81.39,80.71,80.98,34500.0,48.0273,48.4139,48.0094,48.1701,34500.0
2008-10-23 10:10:00,80.98,81.41,80.98,81.35,34700.0,48.1701,48.4258,48.1701,48.3901,34700.0
2008-10-23 10:15:00,81.35,81.35,80.62,80.84,27400.0,48.3901,48.3901,47.9559,48.0868,27400.0
2008-10-23 10:20:00,80.85,81.04,80.58,80.58,92500.0,48.0927,48.2057,47.9321,47.9321,92500.0
2008-10-23 10:25:00,80.54,80.6,79.81,80.09,52500.0,47.9083,47.944,47.4741,47.6406,52500.0
2008-10-23 10:30:00,80.07,80.6,79.98,80.36,65500.0,47.6287,47.944,47.5752,47.8013,65500.0
2008-10-23 10:35:00,80.43,80.49,79.55,79.6,67600.0,47.8429,47.8786,47.3194,47.3492,67600.0
2008-10-23 10:40:00,79.6,80.19,79.58,80.1,121000.0,47.3492,47.7001,47.3373,47.6466,121000.0
2008-10-23 10:45:00,80.16,80.23,79.62,79.92,53500.0,47.6823,47.7239,47.3611,47.5395,53500.0
2008-10-23 10:50:00,79.92,80.4,79.85,80.21,61100.0,47.5395,47.825,47.4979,47.712,61100.0
2008-10-23 10:55:00,80.2,81.06,80.15,80.94,49800.0,47.7061,48.2176,47.6763,48.1463,49800.0
2008-10-23 11:00:00,80.94,81.25,80.31,80.31,54700.0,48.1463,48.3307,47.7715,47.7715,54700.0
2008-10-23 11:05:00,80.33,80.66,80.18,80.66,19100.0,47.7834,47.9797,47.6942,47.9797,19100.0
2008-10-23 11:10:00,80.64,80.95,80.58,80.63,27100.0,47.9678,48.1522,47.9321,47.9619,27100.0
2008-10-23 11:15:00,80.61,80.72,79.95,80.11,33100.0,47.95,48.0154,47.5574,47.6525,33100.0
2008-10-23 11:20:00,80.13,80.2,79.8,80.07,43900.0,47.6644,47.7061,47.4681,47.6287,43900.0
2008-10-23 11:25:00,80.09,80.16,79.43,79.57,39500.0,47.6406,47.6823,47.2481,47.3313,39500.0
2008-10-23 11:30:00,79.55,79.6,79.18,79.37,45400.0,47.3194,47.3492,47.0993,47.2124,45400.0
2008-10-23 11:35:00,79.4,79.68,79.34,79.53,49300.0,47.2302,47.3968,47.1945,47.3075,49300.0
2008-10-23 11:40:00,79.53,79.54,79.03,79.03,39900.0,47.3075,47.3135,47.0101,47.0101,39900.0
2008-10-23 11:45:00,79.03,79.8,79.0,79.7,52800.0,47.0101,47.4681,46.9923,47.4087,52800.0
2008-10-23 11:50:00,79.75,79.87,79.39,79.46,49100.0,47.4384,47.5098,47.2243,47.2659,49100.0
2008-10-23 11:55:00,79.43,79.56,79.33,79.56,29600.0,47.2481,47.3254,47.1886,47.3254,29600.0
2008-10-23 12:00:00,79.57,79.58,78.94,78.95,60500.0,47.3313,47.3373,46.9566,46.9625,60500.0
2008-10-23 12:05:00,78.95,79.27,78.72,79.04,39500.0,46.9625,47.1529,46.8257,47.0161,39500.0
2008-10-23 12:10:00,79.04,79.5,78.99,79.48,35100.0,47.0161,47.2897,46.9863,47.2778,35100.0
2008-10-23 12:15:00,79.46,79.56,78.85,78.86,44500.0,47.2659,47.3254,46.903,46.909,44500.0
2008-10-23 12:20:00,78.89,78.89,77.86,77.92,87400.0,46.9268,46.9268,46.3142,46.3498,87400.0
2008-10-23 12:25:00,77.9,78.08,77.53,77.7,46200.0,46.3379,46.445,46.1179,46.219,46200.0
2008-10-23 12:30:00,77.72,77.81,77.29,77.53,37900.0,46.2309,46.2844,45.9751,46.1179,37900.0
2008-10-23 12:35:00,77.53,77.71,77.04,77.11,43000.0,46.1179,46.2249,45.8264,45.868,43000.0
2008-10-23 12:40:00,77.15,77.45,76.89,77.27,60600.0,45.8918,46.0703,45.7372,45.9632,60600.0
2008-10-23 12:45:00,77.24,77.28,76.85,77.0,103100.0,45.9454,45.9691,45.7134,45.8026,103100.0
2008-10-23 12:50:00,77.0,77.04,76.73,76.73,54500.0,45.8026,45.8264,45.642,45.642,54500.0
2008-10-23 12:55:00,76.73,76.73,76.14,76.15,72500.0,45.642,45.642,45.291,45.297,72500.0
2008-10-23 13:00:00,76.19,76.31,75.78,75.97,80700.0,45.3208,45.3922,45.0769,45.1899,80700.0
2008-10-23 13:05:00,75.9,76.05,75.54,75.77,147800.0,45.1483,45.2375,44.9341,45.0709,147800.0
2008-10-23 13:10:00,75.76,76.06,75.61,75.64,69200.0,45.065,45.2434,44.9758,44.9936,69200.0
2008-10-23 13:15:00,75.64,76.32,75.64,76.2,105400.0,44.9936,45.3981,44.9936,45.3267,105400.0
2008-10-23 13:20:00,76.2,76.26,75.71,75.78,75700.0,45.3267,45.3624,45.0353,45.0769,75700.0
2008-10-23 13:25:00,75.81,75.95,75.4,75.41,109100.0,45.0947,45.178,44.8509,44.8568,109100.0
2008-10-23 13:30:00,75.48,75.71,75.36,75.44,82300.0,44.8984,45.0353,44.8271,44.8746,82300.0
2008-10-23 13:35:00,75.5,76.36,75.37,75.9,152200.0,44.9103,45.4219,44.833,45.1483,152200.0
2008-10-23 13:40:00,75.98,76.74,75.96,76.3,133000.0,45.1959,45.6479,45.184,45.3862,133000.0
2008-10-23 13:45:00,76.29,76.35,75.91,76.19,53400.0,45.3803,45.4159,45.1542,45.3208,53400.0
2008-10-23 13:50:00,76.2,76.32,75.93,76.21,81700.0,45.3267,45.3981,45.1661,45.3327,81700.0
2008-10-23 13:55:00,76.15,76.69,75.95,76.42,57700.0,45.297,45.6182,45.178,45.4576,57700.0
2008-10-23 14:00:00,76.37,76.38,75.52,75.67,74100.0,45.4278,45.4338,44.9222,45.0115,74100.0
2008-10-23 14:05:00,75.7,76.29,75.63,76.19,62900.0,45.0293,45.3803,44.9877,45.3208,62900.0
2008-10-23 14:10:00,76.19,76.37,75.84,76.0,60600.0,45.3208,45.4278,45.1126,45.2078,60600.0
2008-10-23 14:15:00,76.0,76.14,75.74,75.82,79700.0,45.2078,45.291,45.0531,45.1007,79700.0
2008-10-23 14:20:00,75.83,75.89,75.36,75.51,86600.0,45.1066,45.1423,44.8271,44.9163,86600.0
2008-10-23 14:25:00,75.47,76.43,75.47,76.19,86600.0,44.8925,45.4635,44.8925,45.3208,86600.0
2008-10-23 14:30:00,76.24,76.92,75.95,76.48,94400.0,45.3505,45.755,45.178,45.4933,94400.0
2008-10-23 14:35:00,76.45,77.0,76.3,77.0,61300.0,45.4754,45.8026,45.3862,45.8026,61300.0
2008-10-23 14:40:00,77.0,77.0,76.05,76.5,51300.0,45.8026,45.8026,45.2375,45.5052,51300.0
2008-10-23 14:45:00,76.48,76.85,75.93,75.94,72400.0,45.4933,45.7134,45.1661,45.1721,72400.0
2008-10-23 14:50:00,75.97,76.49,75.77,76.01,56800.0,45.1899,45.4992,45.0709,45.2137,56800.0
2008-10-23 14:55:00,76.02,76.37,75.6,76.37,43900.0,45.2197,45.4278,44.9698,45.4278,43900.0
2008-10-23 15:00:00,76.49,76.91,76.01,76.59,67400.0,45.4992,45.7491,45.2137,45.5587,67400.0
2008-10-23 15:05:00,76.59,77.7,76.36,77.67,89600.0,45.5587,46.219,45.4219,46.2011,89600.0
2008-10-23 15:10:00,77.73,78.19,77.37,78.07,109100.0,46.2368,46.5105,46.0227,46.4391,109100.0
2008-10-23 15:15:00,78.05,78.06,77.1,77.16,61100.0,46.4272,46.4331,45.8621,45.8978,61100.0
2008-10-23 15:20:00,77.2,78.13,77.0,77.99,114900.0,45.9216,46.4748,45.8026,46.3915,114900.0
2008-10-23 15:25:00,77.99,78.38,77.52,78.06,102900.0,46.3915,46.6235,46.1119,46.4331,102900.0
2008-10-23 15:30:00,78.02,78.19,77.04,77.11,109600.0,46.4093,46.5105,45.8264,45.868,109600.0
2008-10-23 15:35:00,77.12,77.57,76.86,76.86,95100.0,45.874,46.1417,45.7193,45.7193,95100.0
2008-10-23 15:40:00,76.84,78.42,76.68,78.42,120900.0,45.7074,46.6473,45.6122,46.6473,120900.0
2008-10-23 15:45:00,78.35,79.27,78.18,79.21,145600.0,46.6056,47.1529,46.5045,47.1172,145600.0
2008-10-23 15:50:00,79.21,79.27,78.59,78.7,95400.0,47.1172,47.1529,46.7484,46.8138,95400.0
2008-10-23 15:55:00,78.7,79.75,78.7,79.73,124000.0,46.8138,47.4384,46.8138,47.4265,124000.0
2008-10-24 09:30:00,75.01,76.5,75.01,75.6,11100.0,44.6189,45.5052,44.6189,44.9698,11100.0
2008-10-24 09:35:00,75.63,76.36,75.39,75.72,94500.0,44.9877,45.4219,44.8449,45.0412,94500.0
2008-10-24 09:40:00,75.81,76.19,75.22,75.38,56200.0,45.0947,45.3208,44.7438,44.839,56200.0
2008-10-24 09:45:00,75.38,76.23,75.2,76.16,71900.0,44.839,45.3446,44.7319,45.3029,71900.0
2008-10-24 09:50:00,76.16,77.0,75.81,76.91,69700.0,45.3029,45.8026,45.0947,45.7491,69700.0
2008-10-24 09:55:00,76.99,77.95,76.71,77.17,71000.0,45.7966,46.3677,45.6301,45.9037,71000.0
2008-10-24 10:00:00,77.22,77.82,76.83,77.17,38400.0,45.9335,46.2904,45.7015,45.9037,38400.0
2008-10-24 10:05:00,77.13,77.25,76.45,76.7,31200.0,45.8799,45.9513,45.4754,45.6241,31200.0
2008-10-24 10:10:00,76.75,76.77,76.26,76.7,31600.0,45.6539,45.6658,45.3624,45.6241,31600.0
2008-10-24 10:15:00,76.71,77.01,76.44,76.73,31800.0,45.6301,45.8085,45.4695,45.642,31800.0
2008-10-24 10:20:00,76.77,77.13,76.0,76.24,31300.0,45.6658,45.8799,45.2078,45.3505,31300.0
2008-10-24 10:25:00,76.24,76.58,76.16,76.54,33900.0,45.3505,45.5528,45.3029,45.529,33900.0
2008-10-24 10:30:00,76.52,77.28,76.31,76.84,33100.0,45.5171,45.9691,45.3922,45.7074,33100.0
2008-10-24 10:35:00,76.85,77.41,76.85,77.26,30700.0,45.7134,46.0465,45.7134,45.9573,30700.0
2008-10-24 10:40:00,77.24,77.7,77.06,77.69,41100.0,45.9454,46.219,45.8383,46.213,41100.0
2008-10-24 10:45:00,77.7,77.71,77.21,77.43,24900.0,46.219,46.2249,45.9275,46.0584,24900.0
2008-10-24 10:50:00,77.52,78.14,77.52,78.02,33800.0,46.1119,46.4807,46.1119,46.4093,33800.0
2008-10-24 10:55:00,78.03,78.1,77.69,77.94,34700.0,46.4153,46.4569,46.213,46.3617,34700.0
2008-10-24 11:00:00,77.93,78.28,77.75,77.75,28200.0,46.3558,46.564,46.2487,46.2487,28200.0
2008-10-24 11:05:00,77.82,78.18,77.76,77.83,26200.0,46.2904,46.5045,46.2547,46.2963,26200.0
2008-10-24 11:10:00,77.82,78.18,77.74,78.04,28000.0,46.2904,46.5045,46.2428,46.4212,28000.0
2008-10-24 11:15:00,78.04,78.18,77.9,78.07,22800.0,46.4212,46.5045,46.3379,46.4391,22800.0
2008-10-24 11:20:00,78.1,79.1,78.09,78.36,50700.0,46.4569,47.0518,46.451,46.6116,50700.0
2008-10-24 11:25:00,78.39,78.58,78.23,78.35,21200.0,46.6294,46.7424,46.5342,46.6056,21200.0
2008-10-24 11:30:00,78.39,78.64,78.22,78.43,49900.0,46.6294,46.7781,46.5283,46.6532,49900.0
2008-10-24 11:35:00,78.45,79.64,78.39,79.57,51000.0,46.6651,47.373,46.6294,47.3313,51000.0
2008-10-24 11:40:00,79.57,79.65,79.16,79.25,51700.0,47.3313,47.3789,47.0874,47.141,51700.0
2008-10-24 11:45:00,79.3,79.31,78.55,78.57,40300.0,47.1707,47.1767,46.7246,46.7365,40300.0
2008-10-24 11:50:00,78.54,78.62,77.96,78.15,29900.0,46.7186,46.7662,46.3736,46.4867,29900.0
2008-10-24 11:55:00,78.16,78.52,78.16,78.34,26100.0,46.4926,46.7067,46.4926,46.5997,26100.0
2008-10-24 12:00:00,78.3,78.3,77.88,78.1,28000.0,46.5759,46.5759,46.3261,46.4569,28000.0
2008-10-24 12:05:00,78.11,78.62,77.9,78.42,26900.0,46.4629,46.7662,46.3379,46.6473,26900.0
2008-10-24 12:10:00,78.4,78.89,78.34,78.7,30700.0,46.6354,46.9268,46.5997,46.8138,30700.0
2008-10-24 12:15:00,78.55,78.58,77.99,78.24,21500.0,46.7246,46.7424,46.3915,46.5402,21500.0
2008-10-24 12:20:00,78.21,78.49,77.73,77.73,30300.0,46.5223,46.6889,46.2368,46.2368,30300.0
2008-10-24 12:25:00,77.77,78.21,77.76,77.87,28600.0,46.2606,46.5223,46.2547,46.3201,28600.0
2008-10-24 12:30:00,77.88,78.06,77.71,77.79,34200.0,46.3261,46.4331,46.2249,46.2725,34200.0
2008-10-24 12:35:00,77.86,78.23,77.85,78.0,17100.0,46.3142,46.5342,46.3082,46.3974,17100.0
2008-10-24 12:40:00,78.0,78.02,77.57,77.65,64600.0,46.3974,46.4093,46.1417,46.1892,64600.0
2008-10-24 12:45:00,77.65,77.7,77.38,77.6,41500.0,46.1892,46.219,46.0286,46.1595,41500.0
2008-10-24 12:50:00,77.61,77.79,77.41,77.55,56600.0,46.1654,46.2725,46.0465,46.1298,56600.0
2008-10-24 12:55:00,77.56,77.75,77.2,77.24,65100.0,46.1357,46.2487,45.9216,45.9454,65100.0
2008-10-24 13:00:00,77.23,77.44,77.2,77.2,78500.0,45.9394,46.0643,45.9216,45.9216,78500.0
2008-10-24 13:05:00,77.24,77.49,77.2,77.36,24500.0,45.9454,46.0941,45.9216,46.0167,24500.0
2008-10-24 13:10:00,77.36,77.67,77.35,77.41,21900.0,46.0167,46.2011,46.0108,46.0465,21900.0
2008-10-24 13:15:00,77.4,78.13,77.3,78.06,46400.0,46.0405,46.4748,45.981,46.4331,46400.0
2008-10-24 13:20:00,78.06,78.14,77.42,77.55,22500.0,46.4331,46.4807,46.0524,46.1298,22500.0
2008-10-24 13:25:00,77.62,77.7,77.45,77.49,43100.0,46.1714,46.219,46.0703,46.0941,43100.0
2008-10-24 13:30:00,77.46,77.47,77.0,77.06,34200.0,46.0762,46.0822,45.8026,45.8383,34200.0
2008-10-24 13:35:00,77.06,77.14,77.0,77.04,40800.0,45.8383,45.8859,45.8026,45.8264,40800.0
2008-10-24 13:40:00,77.02,77.31,77.0,77.16,31200.0,45.8145,45.987,45.8026,45.8978,31200.0
2008-10-24 13:45:00,77.18,77.18,76.6,76.6,43100.0,45.9097,45.9097,45.5647,45.5647,43100.0
2008-10-24 13:50:00,76.6,77.02,76.55,76.92,34300.0,45.5647,45.8145,45.5349,45.755,34300.0
2008-10-24 13:55:00,76.94,77.21,76.5,76.57,39300.0,45.7669,45.9275,45.5052,45.5468,39300.0
2008-10-24 14:00:00,76.5,76.78,76.44,76.49,53000.0,45.5052,45.6717,45.4695,45.4992,53000.0
2008-10-24 14:05:00,76.52,76.69,76.25,76.57,35700.0,45.5171,45.6182,45.3565,45.5468,35700.0
2008-10-24 14:10:00,76.65,77.15,76.57,76.65,37100.0,45.5944,45.8918,45.5468,45.5944,37100.0
2008-10-24 14:15:00,76.6,76.98,76.42,76.89,33800.0,45.5647,45.7907,45.4576,45.7372,33800.0
2008-10-24 14:20:00,76.91,76.91,76.38,76.51,30200.0,45.7491,45.7491,45.4338,45.5111,30200.0
2008-10-24 14:25:00,76.51,76.69,76.18,76.24,51700.0,45.5111,45.6182,45.3148,45.3505,51700.0
2008-10-24 14:30:00,76.23,77.51,76.23,77.49,67100.0,45.3446,46.106,45.3446,46.0941,67100.0
2008-10-24 14:35:00,77.42,77.5,76.94,77.25,40800.0,46.0524,46.1,45.7669,45.9513,40800.0
2008-10-24 14:40:00,77.26,77.68,77.0,77.26,28300.0,45.9573,46.2071,45.8026,45.9573,28300.0
2008-10-24 14:45:00,77.28,77.28,76.93,76.97,45700.0,45.9691,45.9691,45.761,45.7847,45700.0
2008-10-24 14:50:00,77.03,77.48,76.92,77.27,26500.0,45.8204,46.0881,45.755,45.9632,26500.0
2008-10-24 14:55:00,77.27,78.23,77.23,78.11,57200.0,45.9632,46.5342,45.9394,46.4629,57200.0
2008-10-24 15:00:00,78.08,78.93,77.84,78.48,68400.0,46.445,46.9506,46.3023,46.683,68400.0
2008-10-24 15:05:00,78.5,78.5,77.92,77.96,44400.0,46.6949,46.6949,46.3498,46.3736,44400.0
2008-10-24 15:10:00,77.95,78.52,77.44,77.63,52300.0,46.3677,46.7067,46.0643,46.1773,52300.0
2008-10-24 15:15:00,77.7,77.77,76.91,77.07,64300.0,46.219,46.2606,45.7491,45.8442,64300.0
2008-10-24 15:20:00,77.04,77.97,76.82,77.88,48200.0,45.8264,46.3796,45.6955,46.3261,48200.0
2008-10-24 15:25:00,77.94,78.17,77.67,77.88,98700.0,46.3617,46.4986,46.2011,46.3261,98700.0
2008-10-24 15:30:00,78.03,78.1,77.23,77.56,71500.0,46.4153,46.4569,45.9394,46.1357,71500.0
2008-10-24 15:35:00,77.55,77.55,76.48,76.71,97500.0,46.1298,46.1298,45.4933,45.6301,97500.0
2008-10-24 15:40:00,76.74,77.05,76.61,76.89,118900.0,45.6479,45.8323,45.5706,45.7372,118900.0
2008-10-24 15:45:00,76.91,77.07,76.56,76.93,94400.0,45.7491,45.8442,45.5409,45.761,94400.0
2008-10-24 15:50:00,76.89,77.12,76.69,76.91,140700.0,45.7372,45.874,45.6182,45.7491,140700.0
2008-10-24 15:55:00,76.91,76.92,75.56,75.73,220800.0,45.7491,45.755,44.946,45.0471,220800.0
2008-10-27 09:30:00,75.27,75.27,73.98,74.15,50900.0,44.7735,44.7735,44.0062,44.1073,50900.0
2008-10-27 09:35:00,74.15,74.15,73.47,73.58,87000.0,44.1073,44.1073,43.7028,43.7682,87000.0
2008-10-27 09:40:00,73.59,73.74,73.02,73.45,119000.0,43.7742,43.8634,43.4351,43.6909,119000.0
2008-10-27 09:45:00,73.49,73.52,72.4,72.62,112000.0,43.7147,43.7326,43.0663,43.1972,112000.0
2008-10-27 09:50:00,72.59,73.03,72.45,72.85,84300.0,43.1794,43.4411,43.0961,43.334,84300.0
2008-10-27 09:55:00,72.84,72.98,72.57,72.77,113200.0,43.3281,43.4113,43.1675,43.2864,113200.0
2008-10-27 10:00:00,72.79,73.43,72.58,73.27,81300.0,43.2983,43.679,43.1734,43.5838,81300.0
2008-10-27 10:05:00,73.24,73.75,73.05,73.32,65600.0,43.566,43.8694,43.453,43.6136,65600.0
2008-10-27 10:10:00,73.28,73.38,72.76,73.1,58700.0,43.5898,43.6493,43.2805,43.4827,58700.0
2008-10-27 10:15:00,73.05,73.27,72.96,73.18,91800.0,43.453,43.5838,43.3994,43.5303,91800.0
2008-10-27 10:20:00,73.2,73.26,73.06,73.2,80800.0,43.5422,43.5779,43.4589,43.5422,80800.0
2008-10-27 10:25:00,73.13,73.48,73.1,73.37,89900.0,43.5006,43.7088,43.4827,43.6433,89900.0
2008-10-27 10:30:00,73.35,73.54,73.25,73.39,48300.0,43.6314,43.7445,43.5719,43.6552,48300.0
2008-10-27 10:35:00,73.4,73.57,73.2,73.57,104200.0,43.6612,43.7623,43.5422,43.7623,104200.0
2008-10-27 10:40:00,73.57,73.67,73.11,73.66,66900.0,43.7623,43.8218,43.4887,43.8158,66900.0
2008-10-27 10:45:00,73.67,74.35,73.67,74.27,52500.0,43.8218,44.2263,43.8218,44.1787,52500.0
2008-10-27 10:50:00,74.31,74.87,74.26,74.65,68500.0,44.2025,44.5356,44.1727,44.4047,68500.0
2008-10-27 10:55:00,74.65,75.32,74.65,75.23,91800.0,44.4047,44.8033,44.4047,44.7497,91800.0
2008-10-27 11:00:00,75.27,75.54,75.02,75.15,49600.0,44.7735,44.9341,44.6248,44.7021,49600.0
2008-10-27 11:05:00,75.15,75.56,75.04,75.54,46900.0,44.7021,44.946,44.6367,44.9341,46900.0
2008-10-27 11:10:00,75.56,75.77,75.43,75.7,32400.0,44.946,45.0709,44.8687,45.0293,32400.0
2008-10-27 11:15:00,75.71,75.77,75.2,75.3,67600.0,45.0353,45.0709,44.7319,44.7914,67600.0
2008-10-27 11:20:00,75.32,75.5,74.97,75.18,35900.0,44.8033,44.9103,44.5951,44.72,35900.0
2008-10-27 11:25:00,75.17,75.17,74.71,74.94,38000.0,44.714,44.714,44.4404,44.5772,38000.0
2008-10-27 11:30:00,74.93,74.98,74.59,74.74,47300.0,44.5713,44.601,44.369,44.4583,47300.0
2008-10-27 11:35:00,74.71,74.88,74.63,74.67,27900.0,44.4404,44.5415,44.3928,44.4166,27900.0
2008-10-27 11:40:00,74.61,75.08,74.5,74.82,54000.0,44.3809,44.6605,44.3155,44.5058,54000.0
2008-10-27 11:45:00,74.83,75.08,74.77,74.8,34400.0,44.5118,44.6605,44.4761,44.4939,34400.0
2008-10-27 11:50:00,74.65,74.74,74.51,74.65,50500.0,44.4047,44.4583,44.3214,44.4047,50500.0
2008-10-27 11:55:00,74.65,74.85,74.28,74.56,38900.0,44.4047,44.5237,44.1846,44.3512,38900.0
2008-10-27 12:00:00,74.62,74.96,74.57,74.64,35200.0,44.3869,44.5891,44.3571,44.3988,35200.0
2008-10-27 12:05:00,74.59,74.95,74.26,74.83,47400.0,44.369,44.5832,44.1727,44.5118,47400.0
2008-10-27 12:10:00,74.88,75.15,74.74,74.79,34400.0,44.5415,44.7021,44.4583,44.488,34400.0
2008-10-27 12:15:00,74.76,74.82,74.34,74.46,43900.0,44.4702,44.5058,44.2203,44.2917,43900.0
2008-10-27 12:20:00,74.42,74.57,74.31,74.33,26600.0,44.2679,44.3571,44.2025,44.2144,26600.0
2008-10-27 12:25:00,74.38,74.69,74.09,74.22,35200.0,44.2441,44.4285,44.0716,44.1489,35200.0
2008-10-27 12:30:00,74.2,74.63,74.02,74.63,22700.0,44.137,44.3928,44.03,44.3928,22700.0
2008-10-27 12:35:00,74.59,74.78,74.41,74.71,18200.0,44.369,44.4821,44.262,44.4404,18200.0
2008-10-27 12:40:00,74.74,75.04,74.55,74.93,51000.0,44.4583,44.6367,44.3452,44.5713,51000.0
2008-10-27 12:45:00,74.91,74.97,74.56,74.61,50000.0,44.5594,44.5951,44.3512,44.3809,50000.0
2008-10-27 12:50:00,74.59,74.85,74.55,74.85,101500.0,44.369,44.5237,44.3452,44.5237,101500.0
2008-10-27 12:55:00,74.79,74.85,74.66,74.8,58700.0,44.488,44.5237,44.4107,44.4939,58700.0
2008-10-27 13:00:00,74.81,74.85,74.67,74.83,57300.0,44.4999,44.5237,44.4166,44.5118,57300.0
2008-10-27 13:05:00,74.85,74.99,74.73,74.86,47700.0,44.5237,44.607,44.4523,44.5296,47700.0
2008-10-27 13:10:00,74.86,74.98,74.65,74.74,36900.0,44.5296,44.601,44.4047,44.4583,36900.0
2008-10-27 13:15:00,74.8,74.81,74.56,74.77,34600.0,44.4939,44.4999,44.3512,44.4761,34600.0
2008-10-27 13:20:00,74.79,75.36,74.76,75.26,42100.0,44.488,44.8271,44.4702,44.7676,42100.0
2008-10-27 13:25:00,75.33,75.65,75.07,75.61,39000.0,44.8092,44.9996,44.6546,44.9758,39000.0
2008-10-27 13:30:00,75.59,75.83,75.51,75.79,45100.0,44.9639,45.1066,44.9163,45.0828,45100.0
2008-10-27 13:35:00,75.82,75.91,75.68,75.73,58500.0,45.1007,45.1542,45.0174,45.0471,58500.0
2008-10-27 13:40:00,75.73,76.08,75.63,76.01,36200.0,45.0471,45.2553,44.9877,45.2137,36200.0
2008-10-27 13:45:00,75.99,76.16,75.81,76.16,33700.0,45.2018,45.3029,45.0947,45.3029,33700.0
2008-10-27 13:50:00,76.15,76.21,75.78,75.78,35000.0,45.297,45.3327,45.0769,45.0769,35000.0
2008-10-27 13:55:00,75.74,75.85,75.35,75.59,35700.0,45.0531,45.1185,44.8211,44.9639,35700.0
2008-10-27 14:00:00,75.6,75.83,75.39,75.54,41700.0,44.9698,45.1066,44.8449,44.9341,41700.0
2008-10-27 14:05:00,75.53,75.61,75.38,75.61,44700.0,44.9282,44.9758,44.839,44.9758,44700.0
2008-10-27 14:10:00,75.61,75.68,75.26,75.49,39700.0,44.9758,45.0174,44.7676,44.9044,39700.0
2008-10-27 14:15:00,75.5,75.52,75.04,75.16,38000.0,44.9103,44.9222,44.6367,44.7081,38000.0
2008-10-27 14:20:00,75.2,75.33,74.83,75.15,37000.0,44.7319,44.8092,44.5118,44.7021,37000.0
2008-10-27 14:25:00,75.19,75.4,74.76,74.76,49400.0,44.7259,44.8509,44.4702,44.4702,49400.0
2008-10-27 14:30:00,74.76,75.11,74.68,74.72,47400.0,44.4702,44.6783,44.4226,44.4464,47400.0
2008-10-27 14:35:00,74.76,75.08,74.73,74.91,46100.0,44.4702,44.6605,44.4523,44.5594,46100.0
2008-10-27 14:40:00,74.86,75.05,74.6,74.65,81800.0,44.5296,44.6427,44.375,44.4047,81800.0
2008-10-27 14:45:00,74.66,75.11,74.53,74.65,46800.0,44.4107,44.6783,44.3333,44.4047,46800.0
2008-10-27 14:50:00,74.67,74.9,74.31,74.61,55500.0,44.4166,44.5534,44.2025,44.3809,55500.0
2008-10-27 14:55:00,74.55,74.88,74.0,74.07,37500.0,44.3452,44.5415,44.0181,44.0597,37500.0
2008-10-27 15:00:00,74.09,74.43,74.03,74.12,44000.0,44.0716,44.2739,44.0359,44.0895,44000.0
2008-10-27 15:05:00,74.11,74.57,74.1,74.56,55900.0,44.0835,44.3571,44.0776,44.3512,55900.0
2008-10-27 15:10:00,74.56,75.03,74.56,75.01,36600.0,44.3512,44.6308,44.3512,44.6189,36600.0
2008-10-27 15:15:00,75.0,75.24,74.95,75.03,66600.0,44.6129,44.7557,44.5832,44.6308,66600.0
2008-10-27 15:20:00,75.02,75.15,74.6,74.64,59600.0,44.6248,44.7021,44.375,44.3988,59600.0
2008-10-27 15:25:00,74.66,74.8,74.34,74.79,54200.0,44.4107,44.4939,44.2203,44.488,54200.0
2008-10-27 15:30:00,74.8,75.4,74.76,75.16,71000.0,44.4939,44.8509,44.4702,44.7081,71000.0
2008-10-27 15:35:00,75.16,75.27,74.32,74.7,77300.0,44.7081,44.7735,44.2084,44.4345,77300.0
2008-10-27 15:40:00,74.7,74.93,74.44,74.62,79400.0,44.4345,44.5713,44.2798,44.3869,79400.0
2008-10-27 15:45:00,74.66,74.78,74.37,74.61,152200.0,44.4107,44.4821,44.2382,44.3809,152200.0
2008-10-27 15:50:00,74.6,74.62,73.59,73.59,110800.0,44.375,44.3869,43.7742,43.7742,110800.0
2008-10-27 15:55:00,73.62,73.64,72.55,72.7,185400.0,43.792,43.8039,43.1556,43.2448,185400.0
2008-10-28 09:30:00,73.87,74.94,73.59,73.92,73000.0,43.9407,44.5772,43.7742,43.9705,73000.0
2008-10-28 09:35:00,73.93,74.39,73.7,74.14,97000.0,43.9764,44.2501,43.8396,44.1014,97000.0
2008-10-28 09:40:00,74.14,74.36,73.72,74.34,44000.0,44.1014,44.2322,43.8515,44.2203,44000.0
2008-10-28 09:45:00,74.32,75.07,74.24,74.74,77000.0,44.2084,44.6546,44.1608,44.4583,77000.0
2008-10-28 09:50:00,74.82,75.44,74.79,75.39,56500.0,44.5058,44.8746,44.488,44.8449,56500.0
2008-10-28 09:55:00,75.39,75.64,74.97,75.03,50900.0,44.8449,44.9936,44.5951,44.6308,50900.0
2008-10-28 10:00:00,75.11,75.11,74.56,74.69,86300.0,44.6783,44.6783,44.3512,44.4285,86300.0
2008-10-28 10:05:00,74.7,75.26,74.56,75.0,80900.0,44.4345,44.7676,44.3512,44.6129,80900.0
2008-10-28 10:10:00,75.06,75.61,74.79,75.24,56700.0,44.6486,44.9758,44.488,44.7557,56700.0
2008-10-28 10:15:00,75.24,75.26,74.63,74.79,51000.0,44.7557,44.7676,44.3928,44.488,51000.0
2008-10-28 10:20:00,74.82,75.14,74.73,75.02,46600.0,44.5058,44.6962,44.4523,44.6248,46600.0
2008-10-28 10:25:00,75.02,75.44,74.9,75.07,44500.0,44.6248,44.8746,44.5534,44.6546,44500.0
2008-10-28 10:30:00,75.03,75.14,74.78,74.93,44600.0,44.6308,44.6962,44.4821,44.5713,44600.0
2008-10-28 10:35:00,74.95,75.25,74.54,74.54,60200.0,44.5832,44.7616,44.3393,44.3393,60200.0
2008-10-28 10:40:00,74.55,74.74,74.33,74.68,38900.0,44.3452,44.4583,44.2144,44.4226,38900.0
2008-10-28 10:45:00,74.71,74.82,74.4,74.63,45600.0,44.4404,44.5058,44.256,44.3928,45600.0
2008-10-28 10:50:00,74.68,74.78,74.25,74.28,38200.0,44.4226,44.4821,44.1668,44.1846,38200.0
2008-10-28 10:55:00,74.22,74.33,73.7,73.92,67300.0,44.1489,44.2144,43.8396,43.9705,67300.0
2008-10-28 11:00:00,73.91,74.49,73.88,74.25,46900.0,43.9645,44.3095,43.9467,44.1668,46900.0
2008-10-28 11:05:00,74.25,74.5,73.98,74.0,32700.0,44.1668,44.3155,44.0062,44.0181,32700.0
2008-10-28 11:10:00,74.0,74.07,73.77,74.04,45700.0,44.0181,44.0597,43.8813,44.0419,45700.0
2008-10-28 11:15:00,74.04,74.25,73.98,74.09,54000.0,44.0419,44.1668,44.0062,44.0716,54000.0
2008-10-28 11:20:00,74.11,74.17,73.59,73.64,50500.0,44.0835,44.1192,43.7742,43.8039,50500.0
2008-10-28 11:25:00,73.63,73.79,73.54,73.68,29100.0,43.798,43.8932,43.7445,43.8277,29100.0
2008-10-28 11:30:00,73.68,74.54,73.68,74.51,50500.0,43.8277,44.3393,43.8277,44.3214,50500.0
2008-10-28 11:35:00,74.51,74.71,74.47,74.5,38900.0,44.3214,44.4404,44.2977,44.3155,38900.0
2008-10-28 11:40:00,74.48,74.78,74.13,74.49,28200.0,44.3036,44.4821,44.0954,44.3095,28200.0
2008-10-28 11:45:00,74.52,74.52,73.93,73.96,38400.0,44.3274,44.3274,43.9764,43.9943,38400.0
2008-10-28 11:50:00,73.95,73.96,73.68,73.77,21300.0,43.9883,43.9943,43.8277,43.8813,21300.0
2008-10-28 11:55:00,73.76,73.9,73.67,73.74,42400.0,43.8753,43.9586,43.8218,43.8634,42400.0
2008-10-28 12:00:00,73.67,73.85,73.67,73.82,22000.0,43.8218,43.9289,43.8218,43.911,22000.0
2008-10-28 12:05:00,73.88,74.14,73.81,74.0,38000.0,43.9467,44.1014,43.9051,44.0181,38000.0
2008-10-28 12:10:00,74.0,74.04,73.88,74.01,33400.0,44.0181,44.0419,43.9467,44.024,33400.0
2008-10-28 12:15:00,74.0,74.09,73.92,73.98,36100.0,44.0181,44.0716,43.9705,44.0062,36100.0
2008-10-28 12:20:00,73.99,74.01,73.63,73.95,36200.0,44.0121,44.024,43.798,43.9883,36200.0
2008-10-28 12:25:00,73.97,74.02,73.72,73.79,25900.0,44.0002,44.03,43.8515,43.8932,25900.0
2008-10-28 12:30:00,73.83,74.0,73.56,73.91,44200.0,43.917,44.0181,43.7563,43.9645,44200.0
2008-10-28 12:35:00,73.95,74.19,73.82,74.0,25600.0,43.9883,44.1311,43.911,44.0181,25600.0
2008-10-28 12:40:00,73.97,74.43,73.91,74.31,35500.0,44.0002,44.2739,43.9645,44.2025,35500.0
2008-10-28 12:45:00,74.36,74.69,74.34,74.42,27900.0,44.2322,44.4285,44.2203,44.2679,27900.0
2008-10-28 12:50:00,74.42,74.65,74.12,74.12,32100.0,44.2679,44.4047,44.0895,44.0895,32100.0
2008-10-28 12:55:00,74.12,74.3,74.06,74.21,34600.0,44.0895,44.1965,44.0538,44.143,34600.0
2008-10-28 13:00:00,74.24,74.31,74.22,74.31,36300.0,44.1608,44.2025,44.1489,44.2025,36300.0
2008-10-28 13:05:00,74.32,74.48,74.3,74.38,87100.0,44.2084,44.3036,44.1965,44.2441,87100.0
2008-10-28 13:10:00,74.33,74.51,74.33,74.48,35700.0,44.2144,44.3214,44.2144,44.3036,35700.0
2008-10-28 13:15:00,74.55,74.56,74.17,74.22,35500.0,44.3452,44.3512,44.1192,44.1489,35500.0
2008-10-28 13:20:00,74.2,74.38,74.19,74.3,21400.0,44.137,44.2441,44.1311,44.1965,21400.0
2008-10-28 13:25:00,74.28,74.39,74.1,74.29,29800.0,44.1846,44.2501,44.0776,44.1906,29800.0
2008-10-28 13:30:00,74.29,74.44,74.19,74.27,21500.0,44.1906,44.2798,44.1311,44.1787,21500.0
2008-10-28 13:35:00,74.3,74.37,74.13,74.31,22100.0,44.1965,44.2382,44.0954,44.2025,22100.0
2008-10-28 13:40:00,74.31,74.44,74.11,74.14,31000.0,44.2025,44.2798,44.0835,44.1014,31000.0
2008-10-28 13:45:00,74.16,74.37,74.16,74.2,28000.0,44.1133,44.2382,44.1133,44.137,28000.0
2008-10-28 13:50:00,74.2,74.21,73.79,73.92,34700.0,44.137,44.143,43.8932,43.9705,34700.0
2008-10-28 13:55:00,73.91,73.97,73.44,73.65,32700.0,43.9645,44.0002,43.685,43.8099,32700.0
2008-10-28 14:00:00,73.65,73.91,73.55,73.81,32900.0,43.8099,43.9645,43.7504,43.9051,32900.0
2008-10-28 14:05:00,73.81,74.16,73.81,73.98,40300.0,43.9051,44.1133,43.9051,44.0062,40300.0
2008-10-28 14:10:00,73.93,74.49,73.93,74.47,39100.0,43.9764,44.3095,43.9764,44.2977,39100.0
2008-10-28 14:15:00,74.46,74.71,74.45,74.55,44400.0,44.2917,44.4404,44.2858,44.3452,44400.0
2008-10-28 14:20:00,74.58,75.0,74.56,74.88,44700.0,44.3631,44.6129,44.3512,44.5415,44700.0
2008-10-28 14:25:00,74.87,75.26,74.7,75.13,47500.0,44.5356,44.7676,44.4345,44.6902,47500.0
2008-10-28 14:30:00,75.14,75.75,75.14,75.39,58000.0,44.6962,45.059,44.6962,44.8449,58000.0
2008-10-28 14:35:00,75.38,75.43,75.05,75.21,38800.0,44.839,44.8687,44.6427,44.7378,38800.0
2008-10-28 14:40:00,75.22,76.02,75.16,75.76,65400.0,44.7438,45.2197,44.7081,45.065,65400.0
2008-10-28 14:45:00,75.81,76.17,75.76,76.14,54800.0,45.0947,45.3089,45.065,45.291,54800.0
2008-10-28 14:50:00,76.12,76.78,76.01,76.68,57200.0,45.2791,45.6717,45.2137,45.6122,57200.0
2008-10-28 14:55:00,76.62,77.0,76.62,76.76,46600.0,45.5766,45.8026,45.5766,45.6598,46600.0
2008-10-28 15:00:00,76.79,76.99,76.5,76.66,55700.0,45.6777,45.7966,45.5052,45.6003,55700.0
2008-10-28 15:05:00,76.65,76.68,76.24,76.29,46600.0,45.5944,45.6122,45.3505,45.3803,46600.0
2008-10-28 15:10:00,76.3,76.83,76.3,76.63,54000.0,45.3862,45.7015,45.3862,45.5825,54000.0
2008-10-28 15:15:00,76.64,77.0,76.45,76.92,66900.0,45.5885,45.8026,45.4754,45.755,66900.0
2008-10-28 15:20:00,76.93,77.73,76.91,77.38,104000.0,45.761,46.2368,45.7491,46.0286,104000.0
2008-10-28 15:25:00,77.63,77.99,77.36,77.64,79300.0,46.1773,46.3915,46.0167,46.1833,79300.0
2008-10-28 15:30:00,77.64,77.73,77.15,77.65,68500.0,46.1833,46.2368,45.8918,46.1892,68500.0
2008-10-28 15:35:00,77.66,78.33,77.49,77.97,87400.0,46.1952,46.5937,46.0941,46.3796,87400.0
2008-10-28 15:40:00,77.98,78.36,77.65,78.11,116100.0,46.3855,46.6116,46.1892,46.4629,116100.0
2008-10-28 15:45:00,78.12,78.12,77.58,77.96,81700.0,46.4688,46.4688,46.1476,46.3736,81700.0
2008-10-28 15:50:00,77.97,78.3,77.83,78.28,102700.0,46.3796,46.5759,46.2963,46.564,102700.0
2008-10-28 15:55:00,78.29,80.49,78.23,80.26,200200.0,46.5699,47.8786,46.5342,47.7418,200200.0
2008-10-29 09:30:00,80.3,80.75,78.9,80.48,73100.0,47.7656,48.0332,46.9328,47.8726,73100.0
2008-10-29 09:35:00,80.48,80.53,79.77,80.17,50300.0,47.8726,47.9024,47.4503,47.6882,50300.0
2008-10-29 09:40:00,80.21,81.26,80.21,81.01,61000.0,47.712,48.3366,47.712,48.1879,61000.0
2008-10-29 09:45:00,80.91,80.96,80.5,80.83,49800.0,48.1284,48.1582,47.8845,48.0808,49800.0
2008-10-29 09:50:00,80.81,80.95,80.33,80.81,45000.0,48.0689,48.1522,47.7834,48.0689,45000.0
2008-10-29 09:55:00,80.84,81.12,80.26,80.44,64000.0,48.0868,48.2533,47.7418,47.8488,64000.0
2008-10-29 10:00:00,80.34,80.96,80.2,80.84,47200.0,47.7894,48.1582,47.7061,48.0868,47200.0
2008-10-29 10:05:00,80.88,81.24,80.77,81.21,51900.0,48.1106,48.3247,48.0451,48.3069,51900.0
2008-10-29 10:10:00,81.27,81.68,81.19,81.65,49100.0,48.3426,48.5864,48.295,48.5686,49100.0
2008-10-29 10:15:00,81.62,82.0,81.62,81.71,41300.0,48.5508,48.7768,48.5508,48.6043,41300.0
2008-10-29 10:20:00,81.71,81.72,81.36,81.41,38500.0,48.6043,48.6102,48.3961,48.4258,38500.0
2008-10-29 10:25:00,81.41,81.44,80.97,81.02,44200.0,48.4258,48.4437,48.1641,48.1938,44200.0
2008-10-29 10:30:00,81.04,81.23,80.81,80.87,25100.0,48.2057,48.3188,48.0689,48.1046,25100.0
2008-10-29 10:35:00,80.87,80.97,80.36,80.45,31600.0,48.1046,48.1641,47.8013,47.8548,31600.0
2008-10-29 10:40:00,80.4,80.43,79.69,79.76,27000.0,47.825,47.8429,47.4027,47.4443,27000.0
2008-10-29 10:45:00,79.82,80.11,79.81,80.02,34000.0,47.48,47.6525,47.4741,47.599,34000.0
2008-10-29 10:50:00,80.03,80.17,79.81,79.84,24400.0,47.605,47.6882,47.4741,47.4919,24400.0
2008-10-29 10:55:00,79.83,79.84,79.52,79.61,18700.0,47.486,47.4919,47.3016,47.3551,18700.0
2008-10-29 11:00:00,79.56,79.64,79.39,79.62,27600.0,47.3254,47.373,47.2243,47.3611,27600.0
2008-10-29 11:05:00,79.6,79.7,79.5,79.63,38700.0,47.3492,47.4087,47.2897,47.367,38700.0
2008-10-29 11:10:00,79.63,79.64,79.5,79.57,27600.0,47.367,47.373,47.2897,47.3313,27600.0
2008-10-29 11:15:00,79.61,79.72,79.44,79.7,27200.0,47.3551,47.4206,47.254,47.4087,27200.0
2008-10-29 11:20:00,79.69,80.06,79.64,80.05,26300.0,47.4027,47.6228,47.373,47.6169,26300.0
2008-10-29 11:25:00,80.02,80.08,79.72,79.92,44900.0,47.599,47.6347,47.4206,47.5395,44900.0
2008-10-29 11:30:00,79.94,80.17,79.91,79.95,21600.0,47.5514,47.6882,47.5336,47.5574,21600.0
2008-10-29 11:35:00,80.02,80.05,79.9,80.0,22600.0,47.599,47.6169,47.5276,47.5871,22600.0
2008-10-29 11:40:00,80.0,80.11,79.91,80.08,33800.0,47.5871,47.6525,47.5336,47.6347,33800.0
2008-10-29 11:45:00,80.08,81.97,79.93,80.03,23900.0,47.6347,48.7589,47.5455,47.605,23900.0
2008-10-29 11:50:00,80.06,80.12,79.87,80.1,11300.0,47.6228,47.6585,47.5098,47.6466,11300.0
2008-10-29 11:55:00,80.11,80.17,79.91,80.01,20200.0,47.6525,47.6882,47.5336,47.5931,20200.0
2008-10-29 12:00:00,79.97,80.14,79.95,80.07,31900.0,47.5693,47.6704,47.5574,47.6287,31900.0
2008-10-29 12:05:00,80.07,80.16,79.89,79.96,39400.0,47.6287,47.6823,47.5217,47.5633,39400.0
2008-10-29 12:10:00,79.89,79.93,79.57,79.62,15900.0,47.5217,47.5455,47.3313,47.3611,15900.0
2008-10-29 12:15:00,79.61,79.66,79.46,79.64,13700.0,47.3551,47.3849,47.2659,47.373,13700.0
2008-10-29 12:20:00,79.6,79.88,79.58,79.8,18200.0,47.3492,47.5157,47.3373,47.4681,18200.0
2008-10-29 12:25:00,79.79,80.14,79.78,80.08,15100.0,47.4622,47.6704,47.4562,47.6347,15100.0
2008-10-29 12:30:00,80.06,80.54,80.04,80.5,28600.0,47.6228,47.9083,47.6109,47.8845,28600.0
2008-10-29 12:35:00,80.52,81.11,80.5,80.86,41700.0,47.8964,48.2474,47.8845,48.0987,41700.0
2008-10-29 12:40:00,80.87,80.88,79.93,79.94,41500.0,48.1046,48.1106,47.5455,47.5514,41500.0
2008-10-29 12:45:00,80.01,80.48,79.93,80.46,21900.0,47.5931,47.8726,47.5455,47.8607,21900.0
2008-10-29 12:50:00,80.43,80.77,80.42,80.56,38500.0,47.8429,48.0451,47.8369,47.9202,38500.0
2008-10-29 12:55:00,80.56,80.62,80.38,80.44,34700.0,47.9202,47.9559,47.8132,47.8488,34700.0
2008-10-29 13:00:00,80.48,80.51,80.15,80.34,26400.0,47.8726,47.8905,47.6763,47.7894,26400.0
2008-10-29 13:05:00,80.4,80.56,80.3,80.39,20600.0,47.825,47.9202,47.7656,47.8191,20600.0
2008-10-29 13:10:00,80.36,80.54,80.36,80.43,19000.0,47.8013,47.9083,47.8013,47.8429,19000.0
2008-10-29 13:15:00,80.44,80.53,80.31,80.39,16600.0,47.8488,47.9024,47.7715,47.8191,16600.0
2008-10-29 13:20:00,80.41,80.41,80.13,80.39,19700.0,47.831,47.831,47.6644,47.8191,19700.0
2008-10-29 13:25:00,80.4,80.56,80.38,80.45,20700.0,47.825,47.9202,47.8132,47.8548,20700.0
2008-10-29 13:30:00,80.46,81.09,80.45,81.09,32900.0,47.8607,48.2355,47.8548,48.2355,32900.0
2008-10-29 13:35:00,81.04,81.19,80.98,81.02,28100.0,48.2057,48.295,48.1701,48.1938,28100.0
2008-10-29 13:40:00,80.96,81.1,80.81,80.86,16800.0,48.1582,48.2414,48.0689,48.0987,16800.0
2008-10-29 13:45:00,80.85,81.18,80.85,80.96,20000.0,48.0927,48.289,48.0927,48.1582,20000.0
2008-10-29 13:50:00,80.85,81.26,80.78,81.26,17300.0,48.0927,48.3366,48.0511,48.3366,17300.0
2008-10-29 13:55:00,81.27,81.27,80.55,80.58,32100.0,48.3426,48.3426,47.9143,47.9321,32100.0
2008-10-29 14:00:00,80.54,80.9,80.54,80.63,16900.0,47.9083,48.1225,47.9083,47.9619,16900.0
2008-10-29 14:05:00,80.66,80.72,80.46,80.69,21300.0,47.9797,48.0154,47.8607,47.9976,21300.0
2008-10-29 14:10:00,80.69,81.16,80.51,80.91,29800.0,47.9976,48.2771,47.8905,48.1284,29800.0
2008-10-29 14:15:00,80.9,81.17,80.02,80.6,49800.0,48.1225,48.2831,47.599,47.944,49800.0
2008-10-29 14:20:00,80.48,81.18,79.82,80.03,62500.0,47.8726,48.289,47.48,47.605,62500.0
2008-10-29 14:25:00,80.07,80.53,79.66,80.25,51000.0,47.6287,47.9024,47.3849,47.7358,51000.0
2008-10-29 14:30:00,80.27,80.3,79.33,79.68,50800.0,47.7477,47.7656,47.1886,47.3968,50800.0
2008-10-29 14:35:00,79.7,80.32,79.59,80.27,50400.0,47.4087,47.7775,47.3432,47.7477,50400.0
2008-10-29 14:40:00,80.28,80.85,80.25,80.67,45100.0,47.7537,48.0927,47.7358,47.9857,45100.0
2008-10-29 14:45:00,80.66,81.0,80.5,80.87,42700.0,47.9797,48.182,47.8845,48.1046,42700.0
2008-10-29 14:50:00,80.87,80.88,80.16,80.21,36300.0,48.1046,48.1106,47.6823,47.712,36300.0
2008-10-29 14:55:00,80.22,80.87,80.21,80.56,41400.0,47.718,48.1046,47.712,47.9202,41400.0
2008-10-29 15:00:00,80.58,80.86,80.53,80.73,45500.0,47.9321,48.0987,47.9024,48.0213,45500.0
2008-10-29 15:05:00,80.7,81.06,80.5,80.84,65800.0,48.0035,48.2176,47.8845,48.0868,65800.0
2008-10-29 15:10:00,80.8,81.47,80.76,81.37,54600.0,48.063,48.4615,48.0392,48.402,54600.0
2008-10-29 15:15:00,81.3,82.23,81.3,82.18,72800.0,48.3604,48.9136,48.3604,48.8839,72800.0
2008-10-29 15:20:00,82.23,82.42,81.87,82.15,101500.0,48.9136,49.0266,48.6995,48.866,101500.0
2008-10-29 15:25:00,82.15,82.41,81.97,81.97,53800.0,48.866,49.0207,48.7589,48.7589,53800.0
2008-10-29 15:30:00,81.96,82.25,81.31,81.32,91400.0,48.753,48.9255,48.3664,48.3723,91400.0
2008-10-29 15:35:00,81.27,81.59,81.19,81.38,71900.0,48.3426,48.5329,48.295,48.408,71900.0
2008-10-29 15:40:00,81.41,82.0,81.39,81.67,76500.0,48.4258,48.7768,48.4139,48.5805,76500.0
2008-10-29 15:45:00,81.67,82.12,81.57,81.86,81700.0,48.5805,48.8482,48.521,48.6935,81700.0
2008-10-29 15:50:00,81.87,81.93,79.52,79.86,99700.0,48.6995,48.7352,47.3016,47.5038,99700.0
2008-10-29 15:55:00,79.87,80.12,78.34,78.61,211800.0,47.5098,47.6585,46.5997,46.7603,211800.0
2008-10-30 09:30:00,80.71,83.28,79.75,81.4,61900.0,48.0094,49.5382,47.4384,48.4199,61900.0
2008-10-30 09:35:00,81.4,82.37,81.26,82.15,56700.0,48.4199,48.9969,48.3366,48.866,56700.0
2008-10-30 09:40:00,82.15,82.65,81.34,82.61,67800.0,48.866,49.1634,48.3842,49.1396,67800.0
2008-10-30 09:45:00,82.61,83.37,82.16,82.29,71700.0,49.1396,49.5917,48.872,48.9493,71700.0
2008-10-30 09:50:00,82.26,82.71,81.88,81.96,50100.0,48.9314,49.1991,48.7054,48.753,50100.0
2008-10-30 09:55:00,81.92,82.15,81.37,81.44,35400.0,48.7292,48.866,48.402,48.4437,35400.0
2008-10-30 10:00:00,81.43,81.47,81.14,81.21,44400.0,48.4377,48.4615,48.2652,48.3069,44400.0
2008-10-30 10:05:00,81.24,81.55,80.96,80.99,52500.0,48.3247,48.5091,48.1582,48.176,52500.0
2008-10-30 10:10:00,81.0,81.3,80.7,80.87,45700.0,48.182,48.3604,48.0035,48.1046,45700.0
2008-10-30 10:15:00,80.85,80.89,80.22,80.23,43100.0,48.0927,48.1165,47.718,47.7239,43100.0
2008-10-30 10:20:00,80.28,80.41,80.12,80.2,37300.0,47.7537,47.831,47.6585,47.7061,37300.0
2008-10-30 10:25:00,80.18,80.46,80.0,80.08,55800.0,47.6942,47.8607,47.5871,47.6347,55800.0
2008-10-30 10:30:00,80.07,80.11,79.75,80.0,39500.0,47.6287,47.6525,47.4384,47.5871,39500.0
2008-10-30 10:35:00,79.95,80.11,79.75,79.84,39100.0,47.5574,47.6525,47.4384,47.4919,39100.0
2008-10-30 10:40:00,79.79,79.86,79.1,79.3,59000.0,47.4622,47.5038,47.0518,47.1707,59000.0
2008-10-30 10:45:00,79.31,79.52,79.22,79.52,23100.0,47.1767,47.3016,47.1231,47.3016,23100.0
2008-10-30 10:50:00,79.45,79.91,79.4,79.91,27100.0,47.2599,47.5336,47.2302,47.5336,27100.0
2008-10-30 10:55:00,79.89,80.26,79.89,80.0,27300.0,47.5217,47.7418,47.5217,47.5871,27300.0
2008-10-30 11:00:00,80.03,81.0,80.0,80.85,44500.0,47.605,48.182,47.5871,48.0927,44500.0
2008-10-30 11:05:00,80.82,80.89,80.34,80.48,27000.0,48.0749,48.1165,47.7894,47.8726,27000.0
2008-10-30 11:10:00,80.53,80.65,80.33,80.5,26100.0,47.9024,47.9738,47.7834,47.8845,26100.0
2008-10-30 11:15:00,80.55,80.7,79.91,79.96,20100.0,47.9143,48.0035,47.5336,47.5633,20100.0
2008-10-30 11:20:00,80.0,80.27,79.76,79.76,45300.0,47.5871,47.7477,47.4443,47.4443,45300.0
2008-10-30 11:25:00,79.78,80.01,79.54,79.81,29300.0,47.4562,47.5931,47.3135,47.4741,29300.0
2008-10-30 11:30:00,79.79,80.11,79.51,79.67,35700.0,47.4622,47.6525,47.2956,47.3908,35700.0
2008-10-30 11:35:00,79.66,79.78,79.21,79.73,27600.0,47.3849,47.4562,47.1172,47.4265,27600.0
2008-10-30 11:40:00,79.73,79.87,79.42,79.71,27800.0,47.4265,47.5098,47.2421,47.4146,27800.0
2008-10-30 11:45:00,79.68,79.71,79.3,79.35,50700.0,47.3968,47.4146,47.1707,47.2005,50700.0
2008-10-30 11:50:00,79.35,79.46,79.04,79.16,35900.0,47.2005,47.2659,47.0161,47.0874,35900.0
2008-10-30 11:55:00,79.16,79.26,78.92,78.93,58600.0,47.0874,47.1469,46.9447,46.9506,58600.0
2008-10-30 12:00:00,78.93,79.44,78.81,79.39,35900.0,46.9506,47.254,46.8793,47.2243,35900.0
2008-10-30 12:05:00,79.38,79.68,79.38,79.65,23700.0,47.2183,47.3968,47.2183,47.3789,23700.0
2008-10-30 12:10:00,79.63,79.73,79.5,79.66,38200.0,47.367,47.4265,47.2897,47.3849,38200.0
2008-10-30 12:15:00,79.68,79.9,79.56,79.84,25500.0,47.3968,47.5276,47.3254,47.4919,25500.0
2008-10-30 12:20:00,79.86,80.15,79.85,80.07,24300.0,47.5038,47.6763,47.4979,47.6287,24300.0
2008-10-30 12:25:00,80.06,80.06,79.72,79.97,23300.0,47.6228,47.6228,47.4206,47.5693,23300.0
2008-10-30 12:30:00,79.94,80.74,79.93,80.73,31400.0,47.5514,48.0273,47.5455,48.0213,31400.0
2008-10-30 12:35:00,80.67,80.75,80.42,80.44,21200.0,47.9857,48.0332,47.8369,47.8488,21200.0
2008-10-30 12:40:00,80.42,80.52,80.29,80.29,30100.0,47.8369,47.8964,47.7596,47.7596,30100.0
2008-10-30 12:45:00,80.29,80.49,80.14,80.36,18800.0,47.7596,47.8786,47.6704,47.8013,18800.0
2008-10-30 12:50:00,80.39,80.59,80.27,80.54,29600.0,47.8191,47.9381,47.7477,47.9083,29600.0
2008-10-30 12:55:00,80.54,80.59,80.12,80.35,57200.0,47.9083,47.9381,47.6585,47.7953,57200.0
2008-10-30 13:00:00,80.34,80.89,80.15,80.89,49600.0,47.7894,48.1165,47.6763,48.1165,49600.0
2008-10-30 13:05:00,80.85,81.38,80.74,81.38,46100.0,48.0927,48.408,48.0273,48.408,46100.0
2008-10-30 13:10:00,81.38,81.66,81.19,81.46,53400.0,48.408,48.5745,48.295,48.4556,53400.0
2008-10-30 13:15:00,81.49,81.67,81.38,81.47,29400.0,48.4734,48.5805,48.408,48.4615,29400.0
2008-10-30 13:20:00,81.43,81.52,80.97,80.97,34600.0,48.4377,48.4913,48.1641,48.1641,34600.0
2008-10-30 13:25:00,81.0,81.28,80.91,81.03,17400.0,48.182,48.3485,48.1284,48.1998,17400.0
2008-10-30 13:30:00,81.03,81.21,81.01,81.16,15400.0,48.1998,48.3069,48.1879,48.2771,15400.0
2008-10-30 13:35:00,81.24,81.64,81.23,81.61,26200.0,48.3247,48.5626,48.3188,48.5448,26200.0
2008-10-30 13:40:00,81.51,81.6,81.24,81.39,48700.0,48.4853,48.5389,48.3247,48.4139,48700.0
2008-10-30 13:45:00,81.37,81.44,81.25,81.28,28500.0,48.402,48.4437,48.3307,48.3485,28500.0
2008-10-30 13:50:00,81.25,81.52,81.2,81.39,53400.0,48.3307,48.4913,48.3009,48.4139,53400.0
2008-10-30 13:55:00,81.37,81.92,81.29,81.62,37000.0,48.402,48.7292,48.3545,48.5508,37000.0
2008-10-30 14:00:00,81.63,82.0,81.52,81.82,29500.0,48.5567,48.7768,48.4913,48.6697,29500.0
2008-10-30 14:05:00,81.79,82.07,81.72,81.92,43700.0,48.6519,48.8184,48.6102,48.7292,43700.0
2008-10-30 14:10:00,81.91,82.16,81.79,81.91,53000.0,48.7233,48.872,48.6519,48.7233,53000.0
2008-10-30 14:15:00,81.89,81.96,81.76,81.78,52100.0,48.7114,48.753,48.634,48.6459,52100.0
2008-10-30 14:20:00,81.83,82.31,81.65,82.29,47600.0,48.6757,48.9612,48.5686,48.9493,47600.0
2008-10-30 14:25:00,82.29,82.54,82.08,82.23,36900.0,48.9493,49.098,48.8244,48.9136,36900.0
2008-10-30 14:30:00,82.23,82.24,81.91,82.04,25100.0,48.9136,48.9196,48.7233,48.8006,25100.0
2008-10-30 14:35:00,82.08,82.43,81.93,81.98,23500.0,48.8244,49.0326,48.7352,48.7649,23500.0
2008-10-30 14:40:00,82.06,82.3,81.78,81.79,26700.0,48.8125,48.9552,48.6459,48.6519,26700.0
2008-10-30 14:45:00,81.79,82.37,81.66,82.37,19000.0,48.6519,48.9969,48.5745,48.9969,19000.0
2008-10-30 14:50:00,82.38,82.46,81.8,81.89,20400.0,49.0028,49.0504,48.6578,48.7114,20400.0
2008-10-30 14:55:00,81.87,82.1,81.71,82.1,25400.0,48.6995,48.8363,48.6043,48.8363,25400.0
2008-10-30 15:00:00,82.12,82.38,81.98,82.26,25800.0,48.8482,49.0028,48.7649,48.9314,25800.0
2008-10-30 15:05:00,82.26,82.59,82.18,82.35,35500.0,48.9314,49.1277,48.8839,48.985,35500.0
2008-10-30 15:10:00,82.35,82.36,81.92,82.09,41800.0,48.985,48.9909,48.7292,48.8303,41800.0
2008-10-30 15:15:00,82.06,82.07,81.2,81.47,68400.0,48.8125,48.8184,48.3009,48.4615,68400.0
2008-10-30 15:20:00,81.48,81.85,81.1,81.72,50300.0,48.4675,48.6876,48.2414,48.6102,50300.0
2008-10-30 15:25:00,81.8,82.23,81.72,81.99,51700.0,48.6578,48.9136,48.6102,48.7708,51700.0
2008-10-30 15:30:00,82.0,82.21,81.23,81.41,50800.0,48.7768,48.9017,48.3188,48.4258,50800.0
2008-10-30 15:35:00,81.44,81.84,81.2,81.77,55000.0,48.4437,48.6816,48.3009,48.64,55000.0
2008-10-30 15:40:00,81.75,82.24,81.08,81.26,91000.0,48.6281,48.9196,48.2295,48.3366,91000.0
2008-10-30 15:45:00,81.22,81.48,80.86,81.38,74900.0,48.3128,48.4675,48.0987,48.408,74900.0
2008-10-30 15:50:00,81.4,81.6,81.05,81.5,54700.0,48.4199,48.5389,48.2117,48.4794,54700.0
2008-10-30 15:55:00,81.52,82.4,81.51,82.07,105100.0,48.4913,49.0147,48.4853,48.8184,105100.0
2008-10-31 09:30:00,82.15,82.2,81.16,81.78,62600.0,48.866,48.8958,48.2771,48.6459,62600.0
2008-10-31 09:35:00,81.89,82.02,81.39,81.82,42100.0,48.7114,48.7887,48.4139,48.6697,42100.0
2008-10-31 09:40:00,81.89,82.2,81.51,81.54,37800.0,48.7114,48.8958,48.4853,48.5032,37800.0
2008-10-31 09:45:00,81.6,81.71,81.48,81.62,29200.0,48.5389,48.6043,48.4675,48.5508,29200.0
2008-10-31 09:50:00,81.51,82.01,81.45,81.9,23800.0,48.4853,48.7827,48.4496,48.7173,23800.0
2008-10-31 09:55:00,81.97,82.28,81.81,82.17,39000.0,48.7589,48.9433,48.6638,48.8779,39000.0
2008-10-31 10:00:00,82.17,82.91,82.07,82.54,30300.0,48.8779,49.3181,48.8184,49.098,30300.0
2008-10-31 10:05:00,82.54,82.69,82.22,82.64,35200.0,49.098,49.1872,48.9077,49.1575,35200.0
2008-10-31 10:10:00,82.63,82.72,82.4,82.54,34100.0,49.1515,49.2051,49.0147,49.098,34100.0
2008-10-31 10:15:00,82.55,82.63,82.0,82.4,35900.0,49.104,49.1515,48.7768,49.0147,35900.0
2008-10-31 10:20:00,82.36,82.43,82.01,82.01,30900.0,48.9909,49.0326,48.7827,48.7827,30900.0
2008-10-31 10:25:00,82.08,82.16,81.83,82.11,23800.0,48.8244,48.872,48.6757,48.8422,23800.0
2008-10-31 10:30:00,82.11,82.44,81.94,81.96,34000.0,48.8422,49.0385,48.7411,48.753,34000.0
2008-10-31 10:35:00,82.0,82.07,81.76,81.82,35000.0,48.7768,48.8184,48.634,48.6697,35000.0
2008-10-31 10:40:00,81.82,81.85,81.27,81.3,38200.0,48.6697,48.6876,48.3426,48.3604,38200.0
2008-10-31 10:45:00,81.32,81.46,81.16,81.31,55100.0,48.3723,48.4556,48.2771,48.3664,55100.0
2008-10-31 10:50:00,81.31,81.41,81.16,81.34,32900.0,48.3664,48.4258,48.2771,48.3842,32900.0
2008-10-31 10:55:00,81.37,81.4,81.04,81.32,39500.0,48.402,48.4199,48.2057,48.3723,39500.0
2008-10-31 11:00:00,81.33,81.53,81.15,81.39,49900.0,48.3782,48.4972,48.2712,48.4139,49900.0
2008-10-31 11:05:00,81.4,81.74,81.26,81.44,25500.0,48.4199,48.6221,48.3366,48.4437,25500.0
2008-10-31 11:10:00,81.39,81.69,81.39,81.49,19400.0,48.4139,48.5924,48.4139,48.4734,19400.0
2008-10-31 11:15:00,81.49,81.9,81.45,81.85,38800.0,48.4734,48.7173,48.4496,48.6876,38800.0
2008-10-31 11:20:00,81.86,81.95,81.53,81.65,54000.0,48.6935,48.747,48.4972,48.5686,54000.0
2008-10-31 11:25:00,81.65,81.97,81.64,81.75,33200.0,48.5686,48.7589,48.5626,48.6281,33200.0
2008-10-31 11:30:00,81.77,82.01,81.73,81.94,21100.0,48.64,48.7827,48.6162,48.7411,21100.0
2008-10-31 11:35:00,81.94,82.27,81.85,82.09,31900.0,48.7411,48.9374,48.6876,48.8303,31900.0
2008-10-31 11:40:00,82.16,82.17,81.53,81.76,54000.0,48.872,48.8779,48.4972,48.634,54000.0
2008-10-31 11:45:00,81.77,81.89,81.38,81.52,19600.0,48.64,48.7114,48.408,48.4913,19600.0
2008-10-31 11:50:00,81.51,81.88,81.5,81.88,32600.0,48.4853,48.7054,48.4794,48.7054,32600.0
2008-10-31 11:55:00,81.92,81.92,81.51,81.56,20700.0,48.7292,48.7292,48.4853,48.5151,20700.0
2008-10-31 12:00:00,81.54,81.62,81.25,81.29,21700.0,48.5032,48.5508,48.3307,48.3545,21700.0
2008-10-31 12:05:00,81.3,81.63,81.1,81.18,30800.0,48.3604,48.5567,48.2414,48.289,30800.0
2008-10-31 12:10:00,81.14,81.5,81.01,81.23,21400.0,48.2652,48.4794,48.1879,48.3188,21400.0
2008-10-31 12:15:00,81.17,81.37,80.86,81.35,17300.0,48.2831,48.402,48.0987,48.3901,17300.0
2008-10-31 12:20:00,81.34,81.52,80.99,81.09,19700.0,48.3842,48.4913,48.176,48.2355,19700.0
2008-10-31 12:25:00,81.15,81.8,81.15,81.39,22100.0,48.2712,48.6578,48.2712,48.4139,22100.0
2008-10-31 12:30:00,81.39,81.46,80.96,81.01,13300.0,48.4139,48.4556,48.1582,48.1879,13300.0
2008-10-31 12:35:00,81.01,81.3,80.96,81.23,20600.0,48.1879,48.3604,48.1582,48.3188,20600.0
2008-10-31 12:40:00,81.23,81.7,81.23,81.7,14800.0,48.3188,48.5983,48.3188,48.5983,14800.0
2008-10-31 12:45:00,81.7,82.1,81.58,82.04,21800.0,48.5983,48.8363,48.527,48.8006,21800.0
2008-10-31 12:50:00,82.02,82.25,81.9,82.16,23500.0,48.7887,48.9255,48.7173,48.872,23500.0
2008-10-31 12:55:00,82.17,82.36,82.15,82.18,18900.0,48.8779,48.9909,48.866,48.8839,18900.0
2008-10-31 13:00:00,82.21,82.47,82.21,82.46,23600.0,48.9017,49.0564,48.9017,49.0504,23600.0
2008-10-31 13:05:00,82.46,82.77,82.41,82.43,30200.0,49.0504,49.2348,49.0207,49.0326,30200.0
2008-10-31 13:10:00,82.44,82.91,82.43,82.73,33200.0,49.0385,49.3181,49.0326,49.211,33200.0
2008-10-31 13:15:00,82.74,83.16,82.72,83.06,45100.0,49.217,49.4668,49.2051,49.4073,45100.0
2008-10-31 13:20:00,83.04,83.98,82.98,83.89,51200.0,49.3954,49.9546,49.3597,49.901,51200.0
2008-10-31 13:25:00,83.89,83.9,83.33,83.48,39300.0,49.901,49.907,49.5679,49.6572,39300.0
2008-10-31 13:30:00,83.5,84.24,83.45,84.23,59900.0,49.669,50.1092,49.6393,50.1033,59900.0
2008-10-31 13:35:00,84.24,84.34,83.73,83.97,47200.0,50.1092,50.1687,49.8059,49.9486,47200.0
2008-10-31 13:40:00,83.97,84.34,83.88,84.26,38000.0,49.9486,50.1687,49.8951,50.1211,38000.0
2008-10-31 13:45:00,84.31,84.33,84.04,84.17,30900.0,50.1509,50.1628,49.9903,50.0676,30900.0
2008-10-31 13:50:00,84.22,84.38,84.15,84.34,39900.0,50.0973,50.1925,50.0557,50.1687,39900.0
2008-10-31 13:55:00,84.34,84.6,84.16,84.52,66700.0,50.1687,50.3234,50.0616,50.2758,66700.0
2008-10-31 14:00:00,84.5,84.72,84.1,84.37,57700.0,50.2639,50.3948,50.026,50.1866,57700.0
2008-10-31 14:05:00,84.36,84.98,84.33,84.67,65200.0,50.1806,50.5494,50.1628,50.365,65200.0
2008-10-31 14:10:00,84.66,84.87,84.61,84.7,44200.0,50.3591,50.484,50.3293,50.3829,44200.0
2008-10-31 14:15:00,84.69,84.7,84.15,84.31,62700.0,50.3769,50.3829,50.0557,50.1509,62700.0
2008-10-31 14:20:00,84.33,84.57,84.17,84.4,45600.0,50.1628,50.3055,50.0676,50.2044,45600.0
2008-10-31 14:25:00,84.4,84.61,84.25,84.51,54000.0,50.2044,50.3293,50.1152,50.2698,54000.0
2008-10-31 14:30:00,84.48,84.84,84.07,84.83,55000.0,50.252,50.4661,50.0081,50.4602,55000.0
2008-10-31 14:35:00,84.83,85.0,84.66,84.83,42600.0,50.4602,50.5613,50.3591,50.4602,42600.0
2008-10-31 14:40:00,84.82,84.97,84.5,84.85,48300.0,50.4542,50.5435,50.2639,50.4721,48300.0
2008-10-31 14:45:00,84.81,84.91,84.49,84.72,48100.0,50.4483,50.5078,50.2579,50.3948,48100.0
2008-10-31 14:50:00,84.72,85.26,84.72,85.25,56300.0,50.3948,50.716,50.3948,50.71,56300.0
2008-10-31 14:55:00,85.22,85.33,84.99,85.27,55200.0,50.6922,50.7576,50.5554,50.7219,55200.0
2008-10-31 15:00:00,85.29,85.86,85.24,85.59,63800.0,50.7338,51.0729,50.7041,50.9123,63800.0
2008-10-31 15:05:00,85.59,85.68,85.02,85.49,84100.0,50.9123,50.9658,50.5732,50.8528,84100.0
2008-10-31 15:10:00,85.52,85.7,84.97,85.13,89700.0,50.8706,50.9777,50.5435,50.6386,89700.0
2008-10-31 15:15:00,85.14,85.26,84.7,84.88,79600.0,50.6446,50.716,50.3829,50.4899,79600.0
2008-10-31 15:20:00,84.83,84.99,84.41,84.87,91500.0,50.4602,50.5554,50.2104,50.484,91500.0
2008-10-31 15:25:00,84.85,84.92,84.38,84.46,80200.0,50.4721,50.5137,50.1925,50.2401,80200.0
2008-10-31 15:30:00,84.46,85.17,84.33,85.13,96000.0,50.2401,50.6624,50.1628,50.6386,96000.0
2008-10-31 15:35:00,85.14,85.7,85.14,85.7,128100.0,50.6446,50.9777,50.6446,50.9777,128100.0
2008-10-31 15:40:00,85.66,85.71,84.23,84.67,106600.0,50.9539,50.9836,50.1033,50.365,106600.0
2008-10-31 15:45:00,84.69,84.87,84.33,84.57,57300.0,50.3769,50.484,50.1628,50.3055,57300.0
2008-10-31 15:50:00,84.64,84.95,83.93,84.27,110700.0,50.3472,50.5316,49.9248,50.1271,110700.0
2008-10-31 15:55:00,84.27,85.23,84.21,85.09,178700.0,50.1271,50.6981,50.0914,50.6148,178700.0
2008-11-03 09:30:00,84.95,85.63,84.09,85.09,61100.0,50.5316,50.9361,50.02,50.6148,61100.0
2008-11-03 09:35:00,85.08,85.28,84.99,85.09,38900.0,50.6089,50.7279,50.5554,50.6148,38900.0
2008-11-03 09:40:00,85.06,85.55,84.99,85.4,47400.0,50.597,50.8885,50.5554,50.7992,47400.0
2008-11-03 09:45:00,85.38,85.63,85.28,85.34,20700.0,50.7873,50.9361,50.7279,50.7636,20700.0
2008-11-03 09:50:00,85.34,85.34,84.99,84.99,28900.0,50.7636,50.7636,50.5554,50.5554,28900.0
2008-11-03 09:55:00,84.99,85.13,84.99,84.99,64400.0,50.5554,50.6386,50.5554,50.5554,64400.0
2008-11-03 10:00:00,84.99,85.05,84.68,84.69,43000.0,50.5554,50.591,50.371,50.3769,43000.0
2008-11-03 10:05:00,84.77,84.87,84.6,84.75,27200.0,50.4245,50.484,50.3234,50.4126,27200.0
2008-11-03 10:10:00,84.76,84.81,84.58,84.81,38000.0,50.4185,50.4483,50.3115,50.4483,38000.0
2008-11-03 10:15:00,84.8,85.05,84.76,84.9,29500.0,50.4423,50.591,50.4185,50.5018,29500.0
2008-11-03 10:20:00,84.89,84.93,84.55,84.59,34300.0,50.4959,50.5197,50.2936,50.3174,34300.0
2008-11-03 10:25:00,84.6,84.61,84.35,84.35,25600.0,50.3234,50.3293,50.1747,50.1747,25600.0
2008-11-03 10:30:00,84.36,84.44,84.16,84.31,30500.0,50.1806,50.2282,50.0616,50.1509,30500.0
2008-11-03 10:35:00,84.28,84.56,84.24,84.28,24200.0,50.133,50.2996,50.1092,50.133,24200.0
2008-11-03 10:40:00,84.28,84.4,84.13,84.2,23000.0,50.133,50.2044,50.0438,50.0854,23000.0
2008-11-03 10:45:00,84.18,84.9,84.16,84.81,28200.0,50.0735,50.5018,50.0616,50.4483,28200.0
2008-11-03 10:50:00,84.82,85.05,84.74,84.85,35600.0,50.4542,50.591,50.4066,50.4721,35600.0
2008-11-03 10:55:00,84.9,85.03,84.77,84.95,26500.0,50.5018,50.5792,50.4245,50.5316,26500.0
2008-11-03 11:00:00,84.95,85.38,84.95,85.0,29600.0,50.5316,50.7873,50.5316,50.5613,29600.0
2008-11-03 11:05:00,85.04,85.17,84.92,85.13,22100.0,50.5851,50.6624,50.5137,50.6386,22100.0
2008-11-03 11:10:00,85.15,85.21,84.76,84.79,28100.0,50.6505,50.6862,50.4185,50.4364,28100.0
2008-11-03 11:15:00,84.75,84.78,84.48,84.54,76800.0,50.4126,50.4304,50.252,50.2877,76800.0
2008-11-03 11:20:00,84.51,84.59,84.38,84.39,22400.0,50.2698,50.3174,50.1925,50.1985,22400.0
2008-11-03 11:25:00,84.36,84.55,84.36,84.49,27300.0,50.1806,50.2936,50.1806,50.2579,27300.0
2008-11-03 11:30:00,84.45,84.54,84.24,84.44,19600.0,50.2341,50.2877,50.1092,50.2282,19600.0
2008-11-03 11:35:00,84.44,84.58,84.25,84.26,20600.0,50.2282,50.3115,50.1152,50.1211,20600.0
2008-11-03 11:40:00,84.21,84.4,84.18,84.18,30000.0,50.0914,50.2044,50.0735,50.0735,30000.0
2008-11-03 11:45:00,84.22,84.31,84.18,84.23,34800.0,50.0973,50.1509,50.0735,50.1033,34800.0
2008-11-03 11:50:00,84.23,84.25,84.11,84.17,25200.0,50.1033,50.1152,50.0319,50.0676,25200.0
2008-11-03 11:55:00,84.17,84.32,84.17,84.2,16700.0,50.0676,50.1568,50.0676,50.0854,16700.0
2008-11-03 12:00:00,84.22,84.24,83.86,83.95,16400.0,50.0973,50.1092,49.8832,49.9367,16400.0
2008-11-03 12:05:00,83.98,84.06,83.91,83.91,7600.0,49.9546,50.0022,49.9129,49.9129,7600.0
2008-11-03 12:10:00,83.93,84.28,83.93,84.11,15400.0,49.9248,50.133,49.9248,50.0319,15400.0
2008-11-03 12:15:00,84.16,84.24,83.98,84.09,13300.0,50.0616,50.1092,49.9546,50.02,13300.0
2008-11-03 12:20:00,84.08,84.15,84.0,84.11,17400.0,50.0141,50.0557,49.9665,50.0319,17400.0
2008-11-03 12:25:00,84.11,84.47,84.09,84.22,31800.0,50.0319,50.246,50.02,50.0973,31800.0
2008-11-03 12:30:00,84.22,84.28,84.03,84.05,18600.0,50.0973,50.133,49.9843,49.9962,18600.0
2008-11-03 12:35:00,84.03,84.1,84.0,84.04,27800.0,49.9843,50.026,49.9665,49.9903,27800.0
2008-11-03 12:40:00,84.04,84.17,84.02,84.17,35500.0,49.9903,50.0676,49.9784,50.0676,35500.0
2008-11-03 12:45:00,84.21,84.21,83.98,84.0,20400.0,50.0914,50.0914,49.9546,49.9665,20400.0
2008-11-03 12:50:00,84.02,84.19,83.95,84.06,17100.0,49.9784,50.0795,49.9367,50.0022,17100.0
2008-11-03 12:55:00,84.1,84.13,83.89,83.91,16500.0,50.026,50.0438,49.901,49.9129,16500.0
2008-11-03 13:00:00,83.91,84.06,83.89,83.98,31800.0,49.9129,50.0022,49.901,49.9546,31800.0
2008-11-03 13:05:00,83.98,84.0,83.74,84.0,16100.0,49.9546,49.9665,49.8118,49.9665,16100.0
2008-11-03 13:10:00,84.03,84.18,83.8,83.8,13200.0,49.9843,50.0735,49.8475,49.8475,13200.0
2008-11-03 13:15:00,83.85,83.9,83.79,83.82,33600.0,49.8772,49.907,49.8416,49.8594,33600.0
2008-11-03 13:20:00,83.78,83.78,83.56,83.65,20300.0,49.8356,49.8356,49.7047,49.7583,20300.0
2008-11-03 13:25:00,83.62,83.7,83.54,83.63,16900.0,49.7404,49.788,49.6928,49.7464,16900.0
2008-11-03 13:30:00,83.58,83.61,83.33,83.43,29900.0,49.7166,49.7345,49.5679,49.6274,29900.0
2008-11-03 13:35:00,83.49,83.82,83.48,83.75,19200.0,49.6631,49.8594,49.6572,49.8178,19200.0
2008-11-03 13:40:00,83.76,83.81,83.66,83.67,19900.0,49.8237,49.8534,49.7642,49.7702,19900.0
2008-11-03 13:45:00,83.68,83.72,83.48,83.63,37200.0,49.7761,49.7999,49.6572,49.7464,37200.0
2008-11-03 13:50:00,83.63,83.64,83.38,83.44,11200.0,49.7464,49.7523,49.5977,49.6334,11200.0
2008-11-03 13:55:00,83.46,83.46,83.1,83.33,12500.0,49.6453,49.6453,49.4311,49.5679,12500.0
2008-11-03 14:00:00,83.34,83.36,83.15,83.34,15800.0,49.5739,49.5858,49.4609,49.5739,15800.0
2008-11-03 14:05:00,83.34,83.5,83.18,83.19,29400.0,49.5739,49.669,49.4787,49.4846,29400.0
2008-11-03 14:10:00,83.25,83.46,83.23,83.3,15100.0,49.5203,49.6453,49.5084,49.5501,15100.0
2008-11-03 14:15:00,83.26,83.31,83.04,83.2,17300.0,49.5263,49.556,49.3954,49.4906,17300.0
2008-11-03 14:20:00,83.21,83.37,83.13,83.32,15400.0,49.4965,49.5917,49.449,49.562,15400.0
2008-11-03 14:25:00,83.27,83.53,83.15,83.53,13200.0,49.5322,49.6869,49.4609,49.6869,13200.0
2008-11-03 14:30:00,83.49,83.53,83.31,83.31,19400.0,49.6631,49.6869,49.556,49.556,19400.0
2008-11-03 14:35:00,83.32,83.5,83.25,83.5,11700.0,49.562,49.669,49.5203,49.669,11700.0
2008-11-03 14:40:00,83.45,83.6,83.41,83.6,29800.0,49.6393,49.7285,49.6155,49.7285,29800.0
2008-11-03 14:45:00,83.57,83.85,83.56,83.71,13800.0,49.7107,49.8772,49.7047,49.794,13800.0
2008-11-03 14:50:00,83.62,83.69,83.39,83.48,14300.0,49.7404,49.7821,49.6036,49.6572,14300.0
2008-11-03 14:55:00,83.48,83.58,83.33,83.35,12700.0,49.6572,49.7166,49.5679,49.5798,12700.0
2008-11-03 15:00:00,83.35,83.56,83.25,83.45,27800.0,49.5798,49.7047,49.5203,49.6393,27800.0
2008-11-03 15:05:00,83.46,83.71,83.44,83.69,36800.0,49.6453,49.794,49.6334,49.7821,36800.0
2008-11-03 15:10:00,83.66,83.93,83.66,83.75,21300.0,49.7642,49.9248,49.7642,49.8178,21300.0
2008-11-03 15:15:00,83.73,84.19,83.66,84.19,32900.0,49.8059,50.0795,49.7642,50.0795,32900.0
2008-11-03 15:20:00,84.19,84.21,83.66,84.06,60300.0,50.0795,50.0914,49.7642,50.0022,60300.0
2008-11-03 15:25:00,84.05,84.18,83.94,84.16,24600.0,49.9962,50.0735,49.9308,50.0616,24600.0
2008-11-03 15:30:00,84.19,84.22,83.88,83.98,30300.0,50.0795,50.0973,49.8951,49.9546,30300.0
2008-11-03 15:35:00,83.99,84.04,83.86,83.92,23300.0,49.9605,49.9903,49.8832,49.9189,23300.0
2008-11-03 15:40:00,83.9,84.09,83.8,83.8,39400.0,49.907,50.02,49.8475,49.8475,39400.0
2008-11-03 15:45:00,83.82,84.29,83.81,84.1,41400.0,49.8594,50.139,49.8534,50.026,41400.0
2008-11-03 15:50:00,84.11,84.2,83.93,84.07,44400.0,50.0319,50.0854,49.9248,50.0081,44400.0
2008-11-03 15:55:00,84.08,84.2,83.86,83.9,78000.0,50.0141,50.0854,49.8832,49.907,78000.0
2008-11-04 09:30:00,85.49,86.0,84.28,85.76,51600.0,50.8528,51.1561,50.133,51.0134,51600.0
2008-11-04 09:35:00,85.85,86.16,85.69,85.69,45700.0,51.0669,51.2513,50.9717,50.9717,45700.0
2008-11-04 09:40:00,85.69,85.8,85.22,85.33,72000.0,50.9717,51.0372,50.6922,50.7576,72000.0
2008-11-04 09:45:00,85.28,85.49,84.99,85.43,47700.0,50.7279,50.8528,50.5554,50.8171,47700.0
2008-11-04 09:50:00,85.4,85.46,84.99,85.02,37600.0,50.7992,50.8349,50.5554,50.5732,37600.0
2008-11-04 09:55:00,85.04,85.08,84.75,84.75,35000.0,50.5851,50.6089,50.4126,50.4126,35000.0
2008-11-04 10:00:00,84.75,85.0,84.75,84.91,47200.0,50.4126,50.5613,50.4126,50.5078,47200.0
2008-11-04 10:05:00,84.89,84.89,84.67,84.77,34200.0,50.4959,50.4959,50.365,50.4245,34200.0
2008-11-04 10:10:00,84.82,84.89,84.63,84.72,27200.0,50.4542,50.4959,50.3412,50.3948,27200.0
2008-11-04 10:15:00,84.67,84.77,84.54,84.73,35400.0,50.365,50.4245,50.2877,50.4007,35400.0
2008-11-04 10:20:00,84.73,84.89,84.69,84.76,41800.0,50.4007,50.4959,50.3769,50.4185,41800.0
2008-11-04 10:25:00,84.82,85.0,84.75,84.96,24900.0,50.4542,50.5613,50.4126,50.5375,24900.0
2008-11-04 10:30:00,85.0,85.0,84.82,84.88,31700.0,50.5613,50.5613,50.4542,50.4899,31700.0
2008-11-04 10:35:00,84.92,85.0,84.86,84.87,63600.0,50.5137,50.5613,50.478,50.484,63600.0
2008-11-04 10:40:00,84.84,84.86,84.5,84.53,29700.0,50.4661,50.478,50.2639,50.2817,29700.0
2008-11-04 10:45:00,84.52,84.74,84.5,84.55,55700.0,50.2758,50.4066,50.2639,50.2936,55700.0
2008-11-04 10:50:00,84.55,84.76,84.36,84.72,52200.0,50.2936,50.4185,50.1806,50.3948,52200.0
2008-11-04 10:55:00,84.75,85.04,84.67,84.92,44600.0,50.4126,50.5851,50.365,50.5137,44600.0
2008-11-04 11:00:00,84.92,85.35,84.91,85.29,44200.0,50.5137,50.7695,50.5078,50.7338,44200.0
2008-11-04 11:05:00,85.31,85.34,85.09,85.1,36900.0,50.7457,50.7636,50.6148,50.6208,36900.0
2008-11-04 11:10:00,85.11,85.2,84.99,85.0,53500.0,50.6267,50.6803,50.5554,50.5613,53500.0
2008-11-04 11:15:00,85.01,85.18,84.99,85.14,41900.0,50.5673,50.6684,50.5554,50.6446,41900.0
2008-11-04 11:20:00,85.14,85.15,85.03,85.13,41400.0,50.6446,50.6505,50.5792,50.6386,41400.0
2008-11-04 11:25:00,85.12,85.6,85.12,85.56,31500.0,50.6327,50.9182,50.6327,50.8944,31500.0
2008-11-04 11:30:00,85.57,85.74,85.56,85.74,32200.0,50.9004,51.0015,50.8944,51.0015,32200.0
2008-11-04 11:35:00,85.74,85.89,85.63,85.63,25700.0,51.0015,51.0907,50.9361,50.9361,25700.0
2008-11-04 11:40:00,85.64,85.88,85.59,85.88,16500.0,50.942,51.0848,50.9123,51.0848,16500.0
2008-11-04 11:45:00,85.91,85.99,85.79,85.94,20200.0,51.1026,51.1502,51.0312,51.1205,20200.0
2008-11-04 11:50:00,85.95,86.23,85.94,86.15,27700.0,51.1264,51.293,51.1205,51.2454,27700.0
2008-11-04 11:55:00,86.16,86.2,85.97,86.07,16500.0,51.2513,51.2751,51.1383,51.1978,16500.0
2008-11-04 12:00:00,86.08,86.13,85.62,85.62,16500.0,51.2037,51.2335,50.9301,50.9301,16500.0
2008-11-04 12:05:00,85.55,85.58,85.43,85.54,15400.0,50.8885,50.9063,50.8171,50.8825,15400.0
2008-11-04 12:10:00,85.51,85.59,85.46,85.52,11400.0,50.8647,50.9123,50.8349,50.8706,11400.0
2008-11-04 12:15:00,85.53,85.53,85.34,85.37,8900.0,50.8766,50.8766,50.7636,50.7814,8900.0
2008-11-04 12:20:00,85.35,85.46,85.32,85.32,11200.0,50.7695,50.8349,50.7517,50.7517,11200.0
2008-11-04 12:25:00,85.34,85.38,85.09,85.1,10600.0,50.7636,50.7873,50.6148,50.6208,10600.0
2008-11-04 12:30:00,85.1,85.11,84.99,85.07,16700.0,50.6208,50.6267,50.5554,50.6029,16700.0
2008-11-04 12:35:00,85.07,85.17,85.03,85.05,12800.0,50.6029,50.6624,50.5792,50.591,12800.0
2008-11-04 12:40:00,85.02,85.05,84.99,85.05,32300.0,50.5732,50.591,50.5554,50.591,32300.0
2008-11-04 12:45:00,85.04,85.21,84.99,85.11,7800.0,50.5851,50.6862,50.5554,50.6267,7800.0
2008-11-04 12:50:00,85.13,85.13,84.99,85.04,7300.0,50.6386,50.6386,50.5554,50.5851,7300.0
2008-11-04 12:55:00,85.04,85.09,84.87,85.03,15500.0,50.5851,50.6148,50.484,50.5792,15500.0
2008-11-04 13:00:00,85.03,85.27,85.03,85.2,14200.0,50.5792,50.7219,50.5792,50.6803,14200.0
2008-11-04 13:05:00,85.19,85.28,85.06,85.06,16200.0,50.6743,50.7279,50.597,50.597,16200.0
2008-11-04 13:10:00,85.11,85.13,84.99,85.08,21900.0,50.6267,50.6386,50.5554,50.6089,21900.0
2008-11-04 13:15:00,85.13,85.34,85.0,85.21,16900.0,50.6386,50.7636,50.5613,50.6862,16900.0
2008-11-04 13:20:00,85.22,85.41,85.18,85.37,10700.0,50.6922,50.8052,50.6684,50.7814,10700.0
2008-11-04 13:25:00,85.39,85.44,85.29,85.36,10300.0,50.7933,50.823,50.7338,50.7754,10300.0
2008-11-04 13:30:00,85.36,85.4,85.01,85.22,9300.0,50.7754,50.7992,50.5673,50.6922,9300.0
2008-11-04 13:35:00,85.2,85.62,85.17,85.62,18400.0,50.6803,50.9301,50.6624,50.9301,18400.0
2008-11-04 13:40:00,85.6,85.84,85.58,85.63,35500.0,50.9182,51.061,50.9063,50.9361,35500.0
2008-11-04 13:45:00,85.67,85.86,85.62,85.71,12000.0,50.9598,51.0729,50.9301,50.9836,12000.0
2008-11-04 13:50:00,85.72,85.72,85.32,85.32,11600.0,50.9896,50.9896,50.7517,50.7517,11600.0
2008-11-04 13:55:00,85.31,85.47,85.21,85.31,15700.0,50.7457,50.8409,50.6862,50.7457,15700.0
2008-11-04 14:00:00,85.28,85.31,84.99,85.05,12800.0,50.7279,50.7457,50.5554,50.591,12800.0
2008-11-04 14:05:00,85.04,85.05,84.85,84.89,45900.0,50.5851,50.591,50.4721,50.4959,45900.0
2008-11-04 14:10:00,84.89,85.09,84.76,85.02,28500.0,50.4959,50.6148,50.4185,50.5732,28500.0
2008-11-04 14:15:00,85.05,85.05,84.77,84.91,13800.0,50.591,50.591,50.4245,50.5078,13800.0
2008-11-04 14:20:00,84.89,85.02,84.85,84.92,25900.0,50.4959,50.5732,50.4721,50.5137,25900.0
2008-11-04 14:25:00,84.9,85.21,84.9,85.21,25700.0,50.5018,50.6862,50.5018,50.6862,25700.0
2008-11-04 14:30:00,85.18,85.27,84.99,84.99,20700.0,50.6684,50.7219,50.5554,50.5554,20700.0
2008-11-04 14:35:00,84.99,85.24,84.99,85.21,27100.0,50.5554,50.7041,50.5554,50.6862,27100.0
2008-11-04 14:40:00,85.22,85.33,85.19,85.2,16100.0,50.6922,50.7576,50.6743,50.6803,16100.0
2008-11-04 14:45:00,85.2,85.2,84.99,85.0,20500.0,50.6803,50.6803,50.5554,50.5613,20500.0
2008-11-04 14:50:00,85.0,85.12,84.99,84.99,36900.0,50.5613,50.6327,50.5554,50.5554,36900.0
2008-11-04 14:55:00,84.99,85.09,84.84,85.03,35400.0,50.5554,50.6148,50.4661,50.5792,35400.0
2008-11-04 15:00:00,85.03,85.08,84.95,85.07,53900.0,50.5792,50.6089,50.5316,50.6029,53900.0
2008-11-04 15:05:00,85.07,85.28,85.04,85.24,25600.0,50.6029,50.7279,50.5851,50.7041,25600.0
2008-11-04 15:10:00,85.26,85.68,85.15,85.68,54200.0,50.716,50.9658,50.6505,50.9658,54200.0
2008-11-04 15:15:00,85.65,85.76,85.59,85.63,40300.0,50.948,51.0134,50.9123,50.9361,40300.0
2008-11-04 15:20:00,85.6,85.63,85.22,85.46,37700.0,50.9182,50.9361,50.6922,50.8349,37700.0
2008-11-04 15:25:00,85.49,85.53,85.15,85.21,32200.0,50.8528,50.8766,50.6505,50.6862,32200.0
2008-11-04 15:30:00,85.21,85.41,85.16,85.28,86700.0,50.6862,50.8052,50.6565,50.7279,86700.0
2008-11-04 15:35:00,85.3,85.32,85.1,85.18,65200.0,50.7398,50.7517,50.6208,50.6684,65200.0
2008-11-04 15:40:00,85.2,85.5,85.17,85.35,95400.0,50.6803,50.8587,50.6624,50.7695,95400.0
2008-11-04 15:45:00,85.35,85.49,85.3,85.39,129800.0,50.7695,50.8528,50.7398,50.7933,129800.0
2008-11-04 15:50:00,85.42,85.64,85.31,85.51,99000.0,50.8111,50.942,50.7457,50.8647,99000.0
2008-11-04 15:55:00,85.51,86.38,85.51,85.92,203000.0,50.8647,51.3822,50.8647,51.1086,203000.0
2008-11-05 09:30:00,86.32,86.32,83.43,84.71,47100.0,51.3465,51.3465,49.6274,50.3888,47100.0
2008-11-05 09:35:00,84.73,84.98,83.8,84.23,50800.0,50.4007,50.5494,49.8475,50.1033,50800.0
2008-11-05 09:40:00,84.37,84.79,83.19,83.33,81800.0,50.1866,50.4364,49.4846,49.5679,81800.0
2008-11-05 09:45:00,83.24,84.3,83.19,84.26,81600.0,49.5144,50.1449,49.4846,50.1211,81600.0
2008-11-05 09:50:00,84.25,85.1,84.25,85.1,59100.0,50.1152,50.6208,50.1152,50.6208,59100.0
2008-11-05 09:55:00,85.05,85.25,84.86,85.25,28000.0,50.591,50.71,50.478,50.71,28000.0
2008-11-05 10:00:00,85.22,85.86,85.09,85.58,43000.0,50.6922,51.0729,50.6148,50.9063,43000.0
2008-11-05 10:05:00,85.6,85.71,85.41,85.47,58000.0,50.9182,50.9836,50.8052,50.8409,58000.0
2008-11-05 10:10:00,85.46,85.46,85.09,85.38,16800.0,50.8349,50.8349,50.6148,50.7873,16800.0
2008-11-05 10:15:00,85.4,85.69,85.35,85.63,31000.0,50.7992,50.9717,50.7695,50.9361,31000.0
2008-11-05 10:20:00,85.62,86.28,85.62,85.87,79700.0,50.9301,51.3227,50.9301,51.0788,79700.0
2008-11-05 10:25:00,85.89,85.95,85.82,85.9,48000.0,51.0907,51.1264,51.0491,51.0967,48000.0
2008-11-05 10:30:00,85.9,86.01,85.78,85.84,42800.0,51.0967,51.1621,51.0253,51.061,42800.0
2008-11-05 10:35:00,85.81,85.89,85.73,85.85,38300.0,51.0431,51.0907,50.9955,51.0669,38300.0
2008-11-05 10:40:00,85.84,85.97,85.77,85.92,64700.0,51.061,51.1383,51.0193,51.1086,64700.0
2008-11-05 10:45:00,85.92,86.26,85.89,86.26,17700.0,51.1086,51.3108,51.0907,51.3108,17700.0
2008-11-05 10:50:00,86.21,86.25,86.06,86.15,25500.0,51.2811,51.3049,51.1918,51.2454,25500.0
2008-11-05 10:55:00,86.14,86.15,86.02,86.14,31600.0,51.2394,51.2454,51.168,51.2394,31600.0
2008-11-05 11:00:00,86.12,86.14,85.95,86.1,44200.0,51.2275,51.2394,51.1264,51.2156,44200.0
2008-11-05 11:05:00,86.08,86.3,86.04,86.3,73400.0,51.2037,51.3346,51.1799,51.3346,73400.0
2008-11-05 11:10:00,86.29,86.67,86.25,86.53,23600.0,51.3286,51.5547,51.3049,51.4714,23600.0
2008-11-05 11:15:00,86.52,86.64,86.36,86.53,64900.0,51.4655,51.5368,51.3703,51.4714,64900.0
2008-11-05 11:20:00,86.52,86.58,86.43,86.48,40300.0,51.4655,51.5012,51.4119,51.4417,40300.0
2008-11-05 11:25:00,86.45,86.52,86.24,86.26,30400.0,51.4238,51.4655,51.2989,51.3108,30400.0
2008-11-05 11:30:00,86.25,86.28,86.04,86.22,31700.0,51.3049,51.3227,51.1799,51.287,31700.0
2008-11-05 11:35:00,86.26,86.28,85.68,85.71,26400.0,51.3108,51.3227,50.9658,50.9836,26400.0
2008-11-05 11:40:00,85.75,85.94,85.64,85.84,36100.0,51.0074,51.1205,50.942,51.061,36100.0
2008-11-05 11:45:00,85.83,85.84,85.52,85.71,38700.0,51.055,51.061,50.8706,50.9836,38700.0
2008-11-05 11:50:00,85.72,85.76,85.46,85.73,34200.0,50.9896,51.0134,50.8349,50.9955,34200.0
2008-11-05 11:55:00,85.74,86.08,85.68,86.04,53700.0,51.0015,51.2037,50.9658,51.1799,53700.0
2008-11-05 12:00:00,86.08,86.28,85.94,85.94,26000.0,51.2037,51.3227,51.1205,51.1205,26000.0
2008-11-05 12:05:00,85.99,85.99,85.83,85.88,9300.0,51.1502,51.1502,51.055,51.0848,9300.0
2008-11-05 12:10:00,85.87,85.91,85.64,85.76,17200.0,51.0788,51.1026,50.942,51.0134,17200.0
2008-11-05 12:15:00,85.71,85.87,85.58,85.85,52000.0,50.9836,51.0788,50.9063,51.0669,52000.0
2008-11-05 12:20:00,85.84,86.23,85.8,86.12,26400.0,51.061,51.293,51.0372,51.2275,26400.0
2008-11-05 12:25:00,86.16,86.16,85.48,85.5,16900.0,51.2513,51.2513,50.8468,50.8587,16900.0
2008-11-05 12:30:00,85.49,85.54,85.32,85.34,14900.0,50.8528,50.8825,50.7517,50.7636,14900.0
2008-11-05 12:35:00,85.36,85.36,85.0,85.05,15400.0,50.7754,50.7754,50.5613,50.591,15400.0
2008-11-05 12:40:00,85.04,85.06,84.73,84.97,21500.0,50.5851,50.597,50.4007,50.5435,21500.0
2008-11-05 12:45:00,85.0,85.11,84.97,85.01,17600.0,50.5613,50.6267,50.5435,50.5673,17600.0
2008-11-05 12:50:00,85.01,85.01,84.5,84.54,33800.0,50.5673,50.5673,50.2639,50.2877,33800.0
2008-11-05 12:55:00,84.59,84.89,84.45,84.89,16900.0,50.3174,50.4959,50.2341,50.4959,16900.0
2008-11-05 13:00:00,84.9,85.2,84.88,85.15,33000.0,50.5018,50.6803,50.4899,50.6505,33000.0
2008-11-05 13:05:00,85.15,85.51,85.15,85.35,29200.0,50.6505,50.8647,50.6505,50.7695,29200.0
2008-11-05 13:10:00,85.33,85.33,84.99,85.03,10800.0,50.7576,50.7576,50.5554,50.5792,10800.0
2008-11-05 13:15:00,85.05,85.31,85.0,85.31,22100.0,50.591,50.7457,50.5613,50.7457,22100.0
2008-11-05 13:20:00,85.26,85.26,84.81,85.17,18800.0,50.716,50.716,50.4483,50.6624,18800.0
2008-11-05 13:25:00,85.16,85.3,85.1,85.18,14900.0,50.6565,50.7398,50.6208,50.6684,14900.0
2008-11-05 13:30:00,85.24,85.28,84.76,84.82,10000.0,50.7041,50.7279,50.4185,50.4542,10000.0
2008-11-05 13:35:00,84.77,85.33,84.75,85.24,31200.0,50.4245,50.7576,50.4126,50.7041,31200.0
2008-11-05 13:40:00,85.33,85.53,85.07,85.53,16400.0,50.7576,50.8766,50.6029,50.8766,16400.0
2008-11-05 13:45:00,85.55,85.71,85.26,85.51,30700.0,50.8885,50.9836,50.716,50.8647,30700.0
2008-11-05 13:50:00,85.49,85.59,85.43,85.53,17300.0,50.8528,50.9123,50.8171,50.8766,17300.0
2008-11-05 13:55:00,85.56,85.74,85.41,85.63,56200.0,50.8944,51.0015,50.8052,50.9361,56200.0
2008-11-05 14:00:00,85.59,85.86,85.3,85.32,14700.0,50.9123,51.0729,50.7398,50.7517,14700.0
2008-11-05 14:05:00,85.32,85.41,85.15,85.35,29000.0,50.7517,50.8052,50.6505,50.7695,29000.0
2008-11-05 14:10:00,85.35,85.55,85.31,85.42,29100.0,50.7695,50.8885,50.7457,50.8111,29100.0
2008-11-05 14:15:00,85.4,85.52,85.28,85.47,9500.0,50.7992,50.8706,50.7279,50.8409,9500.0
2008-11-05 14:20:00,85.41,85.43,85.07,85.07,9900.0,50.8052,50.8171,50.6029,50.6029,9900.0
2008-11-05 14:25:00,85.09,85.51,84.98,85.5,10900.0,50.6148,50.8647,50.5494,50.8587,10900.0
2008-11-05 14:30:00,85.48,86.24,85.45,86.2,37200.0,50.8468,51.2989,50.829,51.2751,37200.0
2008-11-05 14:35:00,86.12,86.28,85.53,85.62,14800.0,51.2275,51.3227,50.8766,50.9301,14800.0
2008-11-05 14:40:00,85.63,85.73,85.53,85.69,9500.0,50.9361,50.9955,50.8766,50.9717,9500.0
2008-11-05 14:45:00,85.69,85.81,85.53,85.72,30200.0,50.9717,51.0431,50.8766,50.9896,30200.0
2008-11-05 14:50:00,85.74,85.85,85.49,85.82,27200.0,51.0015,51.0669,50.8528,51.0491,27200.0
2008-11-05 14:55:00,85.82,85.89,85.29,85.44,16500.0,51.0491,51.0907,50.7338,50.823,16500.0
2008-11-05 15:00:00,85.43,85.54,85.26,85.41,15300.0,50.8171,50.8825,50.716,50.8052,15300.0
2008-11-05 15:05:00,85.44,85.72,85.35,85.35,21800.0,50.823,50.9896,50.7695,50.7695,21800.0
2008-11-05 15:10:00,85.36,85.36,84.92,85.02,19600.0,50.7754,50.7754,50.5137,50.5732,19600.0
2008-11-05 15:15:00,85.05,85.12,84.75,85.12,38900.0,50.591,50.6327,50.4126,50.6327,38900.0
2008-11-05 15:20:00,85.06,85.06,84.31,84.57,45100.0,50.597,50.597,50.1509,50.3055,45100.0
2008-11-05 15:25:00,84.57,84.99,84.54,84.83,52600.0,50.3055,50.5554,50.2877,50.4602,52600.0
2008-11-05 15:30:00,84.87,84.94,84.6,84.79,78600.0,50.484,50.5256,50.3234,50.4364,78600.0
2008-11-05 15:35:00,84.83,84.93,84.38,84.38,56200.0,50.4602,50.5197,50.1925,50.1925,56200.0
2008-11-05 15:40:00,84.38,84.61,84.28,84.6,60300.0,50.1925,50.3293,50.133,50.3234,60300.0
2008-11-05 15:45:00,84.64,85.39,84.54,85.04,58000.0,50.3472,50.7933,50.2877,50.5851,58000.0
2008-11-05 15:50:00,85.06,85.17,84.5,84.5,57400.0,50.597,50.6624,50.2639,50.2639,57400.0
2008-11-05 15:55:00,84.5,84.61,83.96,84.39,145800.0,50.2639,50.3293,49.9427,50.1985,145800.0
2008-11-06 09:30:00,83.5,84.0,82.31,82.92,75900.0,49.669,49.9665,48.9612,49.324,75900.0
2008-11-06 09:35:00,82.91,83.72,82.91,83.35,51700.0,49.3181,49.7999,49.3181,49.5798,51700.0
2008-11-06 09:40:00,83.3,83.86,83.29,83.8,52700.0,49.5501,49.8832,49.5441,49.8475,52700.0
2008-11-06 09:45:00,83.79,83.99,82.93,83.02,45000.0,49.8416,49.9605,49.33,49.3835,45000.0
2008-11-06 09:50:00,82.99,83.18,82.92,83.05,60900.0,49.3657,49.4787,49.324,49.4014,60900.0
2008-11-06 09:55:00,83.05,83.14,82.89,83.04,40000.0,49.4014,49.4549,49.3062,49.3954,40000.0
2008-11-06 10:00:00,83.06,83.06,82.17,82.65,42000.0,49.4073,49.4073,48.8779,49.1634,42000.0
2008-11-06 10:05:00,82.67,82.76,82.24,82.28,47900.0,49.1753,49.2289,48.9196,48.9433,47900.0
2008-11-06 10:10:00,82.28,82.46,82.21,82.22,41200.0,48.9433,49.0504,48.9017,48.9077,41200.0
2008-11-06 10:15:00,82.22,82.45,82.16,82.2,36800.0,48.9077,49.0445,48.872,48.8958,36800.0
2008-11-06 10:20:00,82.17,82.23,81.76,81.83,41100.0,48.8779,48.9136,48.634,48.6757,41100.0
2008-11-06 10:25:00,81.85,81.85,81.17,81.23,37400.0,48.6876,48.6876,48.2831,48.3188,37400.0
2008-11-06 10:30:00,81.25,81.38,80.83,81.04,35700.0,48.3307,48.408,48.0808,48.2057,35700.0
2008-11-06 10:35:00,81.09,81.14,80.71,80.9,38000.0,48.2355,48.2652,48.0094,48.1225,38000.0
2008-11-06 10:40:00,80.83,80.89,80.55,80.55,26300.0,48.0808,48.1165,47.9143,47.9143,26300.0
2008-11-06 10:45:00,80.52,80.79,80.46,80.54,37200.0,47.8964,48.057,47.8607,47.9083,37200.0
2008-11-06 10:50:00,80.51,80.61,80.34,80.44,40900.0,47.8905,47.95,47.7894,47.8488,40900.0
2008-11-06 10:55:00,80.5,80.67,80.34,80.4,20300.0,47.8845,47.9857,47.7894,47.825,20300.0
2008-11-06 11:00:00,80.36,80.73,80.35,80.45,24100.0,47.8013,48.0213,47.7953,47.8548,24100.0
2008-11-06 11:05:00,80.48,80.52,80.08,80.13,33200.0,47.8726,47.8964,47.6347,47.6644,33200.0
2008-11-06 11:10:00,80.15,80.23,80.02,80.11,28500.0,47.6763,47.7239,47.599,47.6525,28500.0
2008-11-06 11:15:00,80.11,80.18,79.94,79.98,30200.0,47.6525,47.6942,47.5514,47.5752,30200.0
2008-11-06 11:20:00,79.98,80.03,79.63,79.73,37300.0,47.5752,47.605,47.367,47.4265,37300.0
2008-11-06 11:25:00,79.7,79.99,79.54,79.7,27600.0,47.4087,47.5812,47.3135,47.4087,27600.0
2008-11-06 11:30:00,79.7,79.86,79.64,79.71,18700.0,47.4087,47.5038,47.373,47.4146,18700.0
2008-11-06 11:35:00,79.71,79.84,79.41,79.84,23700.0,47.4146,47.4919,47.2362,47.4919,23700.0
2008-11-06 11:40:00,79.82,80.26,79.82,80.24,66800.0,47.48,47.7418,47.48,47.7299,66800.0
2008-11-06 11:45:00,80.26,80.48,80.25,80.33,13100.0,47.7418,47.8726,47.7358,47.7834,13100.0
2008-11-06 11:50:00,80.38,80.38,79.94,79.98,46800.0,47.8132,47.8132,47.5514,47.5752,46800.0
2008-11-06 11:55:00,80.02,80.5,79.94,80.31,10500.0,47.599,47.8845,47.5514,47.7715,10500.0
2008-11-06 12:00:00,80.25,80.28,79.95,80.28,17600.0,47.7358,47.7537,47.5574,47.7537,17600.0
2008-11-06 12:05:00,80.28,80.5,79.82,80.02,33100.0,47.7537,47.8845,47.48,47.599,33100.0
2008-11-06 12:10:00,79.97,80.16,79.97,80.02,30700.0,47.5693,47.6823,47.5693,47.599,30700.0
2008-11-06 12:15:00,80.0,80.21,79.96,80.0,91100.0,47.5871,47.712,47.5633,47.5871,91100.0
2008-11-06 12:20:00,79.98,80.09,79.6,80.01,56800.0,47.5752,47.6406,47.3492,47.5931,56800.0
2008-11-06 12:25:00,80.01,80.1,80.0,80.02,55500.0,47.5931,47.6466,47.5871,47.599,55500.0
2008-11-06 12:30:00,80.02,80.1,79.91,80.0,39300.0,47.599,47.6466,47.5336,47.5871,39300.0
2008-11-06 12:35:00,80.03,80.08,79.91,80.06,36400.0,47.605,47.6347,47.5336,47.6228,36400.0
2008-11-06 12:40:00,80.06,80.06,79.69,79.81,37200.0,47.6228,47.6228,47.4027,47.4741,37200.0
2008-11-06 12:45:00,79.81,80.03,79.78,79.96,38100.0,47.4741,47.605,47.4562,47.5633,38100.0
2008-11-06 12:50:00,79.92,80.04,79.89,80.0,51000.0,47.5395,47.6109,47.5217,47.5871,51000.0
2008-11-06 12:55:00,80.03,80.04,79.58,79.81,26800.0,47.605,47.6109,47.3373,47.4741,26800.0
2008-11-06 13:00:00,79.8,79.86,79.32,79.32,21900.0,47.4681,47.5038,47.1826,47.1826,21900.0
2008-11-06 13:05:00,79.33,79.46,79.01,79.18,39600.0,47.1886,47.2659,46.9982,47.0993,39600.0
2008-11-06 13:10:00,79.18,79.39,78.83,79.02,51500.0,47.0993,47.2243,46.8911,47.0042,51500.0
2008-11-06 13:15:00,79.0,79.03,78.32,78.52,83000.0,46.9923,47.0101,46.5878,46.7067,83000.0
2008-11-06 13:20:00,78.47,78.87,78.46,78.81,58000.0,46.677,46.9149,46.6711,46.8793,58000.0
2008-11-06 13:25:00,78.8,78.8,78.38,78.41,49000.0,46.8733,46.8733,46.6235,46.6413,49000.0
2008-11-06 13:30:00,78.45,78.47,78.0,78.04,40200.0,46.6651,46.677,46.3974,46.4212,40200.0
2008-11-06 13:35:00,78.09,78.15,77.85,77.9,43800.0,46.451,46.4867,46.3082,46.3379,43800.0
2008-11-06 13:40:00,77.93,77.93,77.56,77.62,49500.0,46.3558,46.3558,46.1357,46.1714,49500.0
2008-11-06 13:45:00,77.62,77.74,77.58,77.71,35000.0,46.1714,46.2428,46.1476,46.2249,35000.0
2008-11-06 13:50:00,77.71,77.86,77.63,77.83,40500.0,46.2249,46.3142,46.1773,46.2963,40500.0
2008-11-06 13:55:00,77.85,78.08,77.82,78.0,37300.0,46.3082,46.445,46.2904,46.3974,37300.0
2008-11-06 14:00:00,78.0,78.4,77.9,78.32,64500.0,46.3974,46.6354,46.3379,46.5878,64500.0
2008-11-06 14:05:00,78.38,78.69,78.1,78.16,64400.0,46.6235,46.8079,46.4569,46.4926,64400.0
2008-11-06 14:10:00,78.2,78.39,77.73,77.73,51500.0,46.5164,46.6294,46.2368,46.2368,51500.0
2008-11-06 14:15:00,77.83,77.83,77.36,77.36,67400.0,46.2963,46.2963,46.0167,46.0167,67400.0
2008-11-06 14:20:00,77.36,77.48,77.07,77.24,67300.0,46.0167,46.0881,45.8442,45.9454,67300.0
2008-11-06 14:25:00,77.24,77.25,76.68,76.69,63000.0,45.9454,45.9513,45.6122,45.6182,63000.0
2008-11-06 14:30:00,76.7,77.02,76.63,76.94,62600.0,45.6241,45.8145,45.5825,45.7669,62600.0
2008-11-06 14:35:00,76.95,77.64,76.76,77.56,63300.0,45.7729,46.1833,45.6598,46.1357,63300.0
2008-11-06 14:40:00,77.56,77.97,77.49,77.91,96300.0,46.1357,46.3796,46.0941,46.3439,96300.0
2008-11-06 14:45:00,77.93,77.93,77.46,77.57,63800.0,46.3558,46.3558,46.0762,46.1417,63800.0
2008-11-06 14:50:00,77.63,77.87,77.42,77.49,56600.0,46.1773,46.3201,46.0524,46.0941,56600.0
2008-11-06 14:55:00,77.44,77.55,77.22,77.47,51600.0,46.0643,46.1298,45.9335,46.0822,51600.0
2008-11-06 15:00:00,77.46,77.55,76.66,76.72,126900.0,46.0762,46.1298,45.6003,45.636,126900.0
2008-11-06 15:05:00,76.74,76.8,76.39,76.65,84800.0,45.6479,45.6836,45.4397,45.5944,84800.0
2008-11-06 15:10:00,76.65,76.9,76.54,76.7,99400.0,45.5944,45.7431,45.529,45.6241,99400.0
2008-11-06 15:15:00,76.68,77.13,76.61,77.08,113000.0,45.6122,45.8799,45.5706,45.8502,113000.0
2008-11-06 15:20:00,77.07,77.37,76.95,77.0,74400.0,45.8442,46.0227,45.7729,45.8026,74400.0
2008-11-06 15:25:00,77.02,77.25,76.91,76.99,138300.0,45.8145,45.9513,45.7491,45.7966,138300.0
2008-11-06 15:30:00,77.03,77.09,76.66,77.02,75200.0,45.8204,45.8561,45.6003,45.8145,75200.0
2008-11-06 15:35:00,77.02,77.24,76.85,76.88,76900.0,45.8145,45.9454,45.7134,45.7312,76900.0
2008-11-06 15:40:00,76.87,77.4,76.77,77.16,102900.0,45.7253,46.0405,45.6658,45.8978,102900.0
2008-11-06 15:45:00,77.16,77.46,76.81,76.86,125900.0,45.8978,46.0762,45.6896,45.7193,125900.0
2008-11-06 15:50:00,76.86,77.08,76.22,76.23,143900.0,45.7193,45.8502,45.3386,45.3446,143900.0
2008-11-06 15:55:00,76.25,76.78,76.23,76.75,209800.0,45.3565,45.6717,45.3446,45.6539,209800.0
2008-11-07 09:30:00,77.18,77.52,76.5,76.89,51800.0,45.9097,46.1119,45.5052,45.7372,51800.0
2008-11-07 09:35:00,76.87,76.91,76.22,76.25,39100.0,45.7253,45.7491,45.3386,45.3565,39100.0
2008-11-07 09:40:00,76.25,76.5,76.21,76.32,37800.0,45.3565,45.5052,45.3327,45.3981,37800.0
2008-11-07 09:45:00,76.32,76.57,75.7,75.87,47200.0,45.3981,45.5468,45.0293,45.1304,47200.0
2008-11-07 09:50:00,75.86,76.49,75.78,76.37,39700.0,45.1245,45.4992,45.0769,45.4278,39700.0
2008-11-07 09:55:00,76.37,77.16,76.37,76.99,54800.0,45.4278,45.8978,45.4278,45.7966,54800.0
2008-11-07 10:00:00,76.99,77.66,76.99,77.44,48100.0,45.7966,46.1952,45.7966,46.0643,48100.0
2008-11-07 10:05:00,77.49,77.61,77.27,77.35,33300.0,46.0941,46.1654,45.9632,46.0108,33300.0
2008-11-07 10:10:00,77.35,77.43,76.99,77.3,72000.0,46.0108,46.0584,45.7966,45.981,72000.0
2008-11-07 10:15:00,77.31,77.52,77.24,77.38,23400.0,45.987,46.1119,45.9454,46.0286,23400.0
2008-11-07 10:20:00,77.38,77.55,77.19,77.28,21500.0,46.0286,46.1298,45.9156,45.9691,21500.0
2008-11-07 10:25:00,77.28,77.44,76.92,77.24,35100.0,45.9691,46.0643,45.755,45.9454,35100.0
2008-11-07 10:30:00,77.23,77.36,77.14,77.28,37900.0,45.9394,46.0167,45.8859,45.9691,37900.0
2008-11-07 10:35:00,77.23,78.14,77.22,78.1,48200.0,45.9394,46.4807,45.9335,46.4569,48200.0
2008-11-07 10:40:00,78.08,78.08,77.84,77.93,31500.0,46.445,46.445,46.3023,46.3558,31500.0
2008-11-07 10:45:00,77.96,78.42,77.96,78.07,34700.0,46.3736,46.6473,46.3736,46.4391,34700.0
2008-11-07 10:50:00,78.04,78.22,77.8,78.1,24800.0,46.4212,46.5283,46.2785,46.4569,24800.0
2008-11-07 10:55:00,78.15,78.28,77.86,77.94,26400.0,46.4867,46.564,46.3142,46.3617,26400.0
2008-11-07 11:00:00,77.94,78.25,77.89,78.04,22100.0,46.3617,46.5461,46.332,46.4212,22100.0
2008-11-07 11:05:00,78.04,78.2,77.89,78.03,20700.0,46.4212,46.5164,46.332,46.4153,20700.0
2008-11-07 11:10:00,78.04,78.36,77.97,78.25,23000.0,46.4212,46.6116,46.3796,46.5461,23000.0
2008-11-07 11:15:00,78.3,78.67,78.13,78.32,35700.0,46.5759,46.796,46.4748,46.5878,35700.0
2008-11-07 11:20:00,78.37,78.52,77.89,78.18,47800.0,46.6175,46.7067,46.332,46.5045,47800.0
2008-11-07 11:25:00,78.16,78.16,77.76,78.02,55000.0,46.4926,46.4926,46.2547,46.4093,55000.0
2008-11-07 11:30:00,78.04,78.24,77.83,78.09,30300.0,46.4212,46.5402,46.2963,46.451,30300.0
2008-11-07 11:35:00,78.09,78.67,78.09,78.45,23300.0,46.451,46.796,46.451,46.6651,23300.0
2008-11-07 11:40:00,78.45,78.65,78.24,78.65,13100.0,46.6651,46.7841,46.5402,46.7841,13100.0
2008-11-07 11:45:00,78.66,79.09,78.58,78.92,47700.0,46.79,47.0458,46.7424,46.9447,47700.0
2008-11-07 11:50:00,78.9,79.05,78.63,79.05,17200.0,46.9328,47.022,46.7722,47.022,17200.0
2008-11-07 11:55:00,79.08,79.26,78.91,79.23,12300.0,47.0399,47.1469,46.9387,47.1291,12300.0
2008-11-07 12:00:00,79.25,79.29,79.03,79.25,30600.0,47.141,47.1648,47.0101,47.141,30600.0
2008-11-07 12:05:00,79.25,79.42,78.86,78.87,18000.0,47.141,47.2421,46.909,46.9149,18000.0
2008-11-07 12:10:00,78.86,78.93,78.5,78.55,25700.0,46.909,46.9506,46.6949,46.7246,25700.0
2008-11-07 12:15:00,78.53,78.56,78.15,78.19,38400.0,46.7127,46.7305,46.4867,46.5105,38400.0
2008-11-07 12:20:00,78.19,78.34,78.07,78.34,11000.0,46.5105,46.5997,46.4391,46.5997,11000.0
2008-11-07 12:25:00,78.27,78.46,78.18,78.2,17800.0,46.558,46.6711,46.5045,46.5164,17800.0
2008-11-07 12:30:00,78.22,78.35,77.94,78.13,13900.0,46.5283,46.6056,46.3617,46.4748,13900.0
2008-11-07 12:35:00,78.09,78.47,78.01,78.42,19800.0,46.451,46.677,46.4034,46.6473,19800.0
2008-11-07 12:40:00,78.41,78.75,78.41,78.55,15100.0,46.6413,46.8436,46.6413,46.7246,15100.0
2008-11-07 12:45:00,78.54,79.02,78.51,78.51,16100.0,46.7186,47.0042,46.7008,46.7008,16100.0
2008-11-07 12:50:00,78.54,78.69,78.4,78.4,7300.0,46.7186,46.8079,46.6354,46.6354,7300.0
2008-11-07 12:55:00,78.42,78.86,78.42,78.83,7000.0,46.6473,46.909,46.6473,46.8911,7000.0
2008-11-07 13:00:00,78.82,79.03,78.69,78.69,7300.0,46.8852,47.0101,46.8079,46.8079,7300.0
2008-11-07 13:05:00,78.69,78.76,78.41,78.41,4900.0,46.8079,46.8495,46.6413,46.6413,4900.0
2008-11-07 13:10:00,78.41,78.45,78.29,78.43,11500.0,46.6413,46.6651,46.5699,46.6532,11500.0
2008-11-07 13:15:00,78.4,78.45,78.28,78.3,9300.0,46.6354,46.6651,46.564,46.5759,9300.0
2008-11-07 13:20:00,78.3,78.54,78.19,78.43,12900.0,46.5759,46.7186,46.5105,46.6532,12900.0
2008-11-07 13:25:00,78.41,78.48,78.18,78.46,13200.0,46.6413,46.683,46.5045,46.6711,13200.0
2008-11-07 13:30:00,78.44,78.48,78.3,78.37,11500.0,46.6592,46.683,46.5759,46.6175,11500.0
2008-11-07 13:35:00,78.34,78.4,78.22,78.33,6200.0,46.5997,46.6354,46.5283,46.5937,6200.0
2008-11-07 13:40:00,78.31,78.33,78.09,78.09,6800.0,46.5818,46.5937,46.451,46.451,6800.0
2008-11-07 13:45:00,78.11,78.58,78.09,78.56,17200.0,46.4629,46.7424,46.451,46.7305,17200.0
2008-11-07 13:50:00,78.53,78.68,78.43,78.58,13000.0,46.7127,46.8019,46.6532,46.7424,13000.0
2008-11-07 13:55:00,78.57,78.8,78.46,78.68,28800.0,46.7365,46.8733,46.6711,46.8019,28800.0
2008-11-07 14:00:00,78.69,78.92,78.69,78.76,24000.0,46.8079,46.9447,46.8079,46.8495,24000.0
2008-11-07 14:05:00,78.7,78.73,78.35,78.4,7200.0,46.8138,46.8317,46.6056,46.6354,7200.0
2008-11-07 14:10:00,78.42,78.74,78.36,78.71,8800.0,46.6473,46.8376,46.6116,46.8198,8800.0
2008-11-07 14:15:00,78.7,79.0,78.66,79.0,13700.0,46.8138,46.9923,46.79,46.9923,13700.0
2008-11-07 14:20:00,78.97,79.07,78.66,78.66,27300.0,46.9744,47.0339,46.79,46.79,27300.0
2008-11-07 14:25:00,78.61,78.64,78.39,78.43,10500.0,46.7603,46.7781,46.6294,46.6532,10500.0
2008-11-07 14:30:00,78.46,78.84,78.46,78.73,13500.0,46.6711,46.8971,46.6711,46.8317,13500.0
2008-11-07 14:35:00,78.74,78.91,78.7,78.8,37000.0,46.8376,46.9387,46.8138,46.8733,37000.0
2008-11-07 14:40:00,78.8,79.17,78.8,79.11,24700.0,46.8733,47.0934,46.8733,47.0577,24700.0
2008-11-07 14:45:00,79.08,79.35,79.08,79.09,20500.0,47.0399,47.2005,47.0399,47.0458,20500.0
2008-11-07 14:50:00,79.07,79.12,78.44,78.51,19800.0,47.0339,47.0637,46.6592,46.7008,19800.0
2008-11-07 14:55:00,78.52,78.53,77.86,77.86,44400.0,46.7067,46.7127,46.3142,46.3142,44400.0
2008-11-07 15:00:00,77.86,78.36,77.8,77.91,45400.0,46.3142,46.6116,46.2785,46.3439,45400.0
2008-11-07 15:05:00,77.88,78.07,77.53,78.06,46400.0,46.3261,46.4391,46.1179,46.4331,46400.0
2008-11-07 15:10:00,78.07,78.31,77.87,78.11,27600.0,46.4391,46.5818,46.3201,46.4629,27600.0
2008-11-07 15:15:00,78.07,78.3,77.79,77.82,29500.0,46.4391,46.5759,46.2725,46.2904,29500.0
2008-11-07 15:20:00,77.77,77.88,77.24,77.47,46400.0,46.2606,46.3261,45.9454,46.0822,46400.0
2008-11-07 15:25:00,77.46,77.86,77.41,77.62,35600.0,46.0762,46.3142,46.0465,46.1714,35600.0
2008-11-07 15:30:00,77.69,78.14,77.54,78.06,29400.0,46.213,46.4807,46.1238,46.4331,29400.0
2008-11-07 15:35:00,78.08,78.15,77.84,77.89,39900.0,46.445,46.4867,46.3023,46.332,39900.0
2008-11-07 15:40:00,77.88,78.03,77.82,78.0,89300.0,46.3261,46.4153,46.2904,46.3974,89300.0
2008-11-07 15:45:00,78.0,78.04,77.84,77.94,127800.0,46.3974,46.4212,46.3023,46.3617,127800.0
2008-11-07 15:50:00,77.93,78.33,77.8,78.26,83500.0,46.3558,46.5937,46.2785,46.5521,83500.0
2008-11-07 15:55:00,78.24,78.71,78.09,78.62,86800.0,46.5402,46.8198,46.451,46.7662,86800.0
2008-11-10 09:30:00,78.77,80.21,78.71,80.21,3800.0,46.8555,47.712,46.8198,47.712,3800.0
2008-11-10 09:35:00,80.1,80.32,79.86,80.0,74400.0,47.6466,47.7775,47.5038,47.5871,74400.0
2008-11-10 09:40:00,80.07,80.18,79.87,80.17,61400.0,47.6287,47.6942,47.5098,47.6882,61400.0
2008-11-10 09:45:00,80.17,80.33,79.81,79.81,39300.0,47.6882,47.7834,47.4741,47.4741,39300.0
2008-11-10 09:50:00,79.81,80.3,79.62,80.3,33300.0,47.4741,47.7656,47.3611,47.7656,33300.0
2008-11-10 09:55:00,80.3,80.3,79.62,79.74,21400.0,47.7656,47.7656,47.3611,47.4325,21400.0
2008-11-10 10:00:00,79.74,80.14,79.73,79.96,17900.0,47.4325,47.6704,47.4265,47.5633,17900.0
2008-11-10 10:05:00,80.01,80.26,79.91,80.22,23500.0,47.5931,47.7418,47.5336,47.718,23500.0
2008-11-10 10:10:00,80.26,80.63,80.26,80.56,31700.0,47.7418,47.9619,47.7418,47.9202,31700.0
2008-11-10 10:15:00,80.59,80.59,80.28,80.31,14800.0,47.9381,47.9381,47.7537,47.7715,14800.0
2008-11-10 10:20:00,80.31,80.61,80.14,80.45,24600.0,47.7715,47.95,47.6704,47.8548,24600.0
2008-11-10 10:25:00,80.44,81.0,80.44,80.84,65000.0,47.8488,48.182,47.8488,48.0868,65000.0
2008-11-10 10:30:00,80.84,81.18,80.83,81.09,64500.0,48.0868,48.289,48.0808,48.2355,64500.0
2008-11-10 10:35:00,81.1,81.25,80.76,80.88,72300.0,48.2414,48.3307,48.0392,48.1106,72300.0
2008-11-10 10:40:00,80.83,80.94,80.68,80.89,18900.0,48.0808,48.1463,47.9916,48.1165,18900.0
2008-11-10 10:45:00,80.92,80.97,80.52,80.53,20400.0,48.1344,48.1641,47.8964,47.9024,20400.0
2008-11-10 10:50:00,80.53,80.56,80.24,80.24,8700.0,47.9024,47.9202,47.7299,47.7299,8700.0
2008-11-10 10:55:00,80.24,80.29,80.04,80.16,27800.0,47.7299,47.7596,47.6109,47.6823,27800.0
2008-11-10 11:00:00,80.11,80.11,79.73,79.82,28500.0,47.6525,47.6525,47.4265,47.48,28500.0
2008-11-10 11:05:00,79.85,79.9,79.74,79.84,10600.0,47.4979,47.5276,47.4325,47.4919,10600.0
2008-11-10 11:10:00,79.86,79.9,79.69,79.85,12000.0,47.5038,47.5276,47.4027,47.4979,12000.0
2008-11-10 11:15:00,79.85,79.9,79.77,79.86,10900.0,47.4979,47.5276,47.4503,47.5038,10900.0
2008-11-10 11:20:00,79.83,80.1,79.83,80.04,19300.0,47.486,47.6466,47.486,47.6109,19300.0
2008-11-10 11:25:00,80.06,80.26,79.96,79.96,14900.0,47.6228,47.7418,47.5633,47.5633,14900.0
2008-11-10 11:30:00,79.94,80.08,79.84,79.87,20500.0,47.5514,47.6347,47.4919,47.5098,20500.0
2008-11-10 11:35:00,79.84,79.9,79.71,79.84,19100.0,47.4919,47.5276,47.4146,47.4919,19100.0
2008-11-10 11:40:00,79.82,79.84,79.46,79.51,17800.0,47.48,47.4919,47.2659,47.2956,17800.0
2008-11-10 11:45:00,79.52,79.52,79.12,79.18,13300.0,47.3016,47.3016,47.0637,47.0993,13300.0
2008-11-10 11:50:00,79.18,79.18,78.97,78.97,26500.0,47.0993,47.0993,46.9744,46.9744,26500.0
2008-11-10 11:55:00,78.94,78.96,78.82,78.85,18500.0,46.9566,46.9685,46.8852,46.903,18500.0
2008-11-10 12:00:00,78.85,79.0,78.76,79.0,16700.0,46.903,46.9923,46.8495,46.9923,16700.0
2008-11-10 12:05:00,79.0,79.11,78.89,79.09,11800.0,46.9923,47.0577,46.9268,47.0458,11800.0
2008-11-10 12:10:00,79.11,79.26,79.05,79.17,14800.0,47.0577,47.1469,47.022,47.0934,14800.0
2008-11-10 12:15:00,79.19,79.4,79.04,79.04,26000.0,47.1053,47.2302,47.0161,47.0161,26000.0
2008-11-10 12:20:00,79.1,79.18,78.91,78.93,19500.0,47.0518,47.0993,46.9387,46.9506,19500.0
2008-11-10 12:25:00,78.92,78.98,78.79,78.86,15100.0,46.9447,46.9804,46.8674,46.909,15100.0
2008-11-10 12:30:00,78.84,78.85,78.68,78.73,8600.0,46.8971,46.903,46.8019,46.8317,8600.0
2008-11-10 12:35:00,78.77,78.78,78.35,78.5,11700.0,46.8555,46.8614,46.6056,46.6949,11700.0
2008-11-10 12:40:00,78.45,78.57,78.41,78.47,6800.0,46.6651,46.7365,46.6413,46.677,6800.0
2008-11-10 12:45:00,78.5,78.74,78.49,78.74,7900.0,46.6949,46.8376,46.6889,46.8376,7900.0
2008-11-10 12:50:00,78.7,78.75,78.37,78.43,17100.0,46.8138,46.8436,46.6175,46.6532,17100.0
2008-11-10 12:55:00,78.41,78.87,78.39,78.75,57900.0,46.6413,46.9149,46.6294,46.8436,57900.0
2008-11-10 13:00:00,78.75,78.92,78.56,78.56,40700.0,46.8436,46.9447,46.7305,46.7305,40700.0
2008-11-10 13:05:00,78.56,78.86,78.56,78.78,47000.0,46.7305,46.909,46.7305,46.8614,47000.0
2008-11-10 13:10:00,78.78,78.9,78.63,78.83,24700.0,46.8614,46.9328,46.7722,46.8911,24700.0
2008-11-10 13:15:00,78.83,78.94,78.72,78.86,54300.0,46.8911,46.9566,46.8257,46.909,54300.0
2008-11-10 13:20:00,78.8,78.84,78.36,78.36,16700.0,46.8733,46.8971,46.6116,46.6116,16700.0
2008-11-10 13:25:00,78.33,78.56,78.27,78.56,29800.0,46.5937,46.7305,46.558,46.7305,29800.0
2008-11-10 13:30:00,78.56,78.85,78.56,78.77,26900.0,46.7305,46.903,46.7305,46.8555,26900.0
2008-11-10 13:35:00,78.77,78.92,78.65,78.85,29900.0,46.8555,46.9447,46.7841,46.903,29900.0
2008-11-10 13:40:00,78.82,78.9,78.77,78.78,9500.0,46.8852,46.9328,46.8555,46.8614,9500.0
2008-11-10 13:45:00,78.78,78.78,78.57,78.65,9100.0,46.8614,46.8614,46.7365,46.7841,9100.0
2008-11-10 13:50:00,78.65,78.75,78.5,78.72,35600.0,46.7841,46.8436,46.6949,46.8257,35600.0
2008-11-10 13:55:00,78.71,78.96,78.71,78.85,19800.0,46.8198,46.9685,46.8198,46.903,19800.0
2008-11-10 14:00:00,78.84,78.87,78.74,78.78,13500.0,46.8971,46.9149,46.8376,46.8614,13500.0
2008-11-10 14:05:00,78.81,78.81,78.74,78.76,25700.0,46.8793,46.8793,46.8376,46.8495,25700.0
2008-11-10 14:10:00,78.79,78.86,78.49,78.5,18600.0,46.8674,46.909,46.6889,46.6949,18600.0
2008-11-10 14:15:00,78.5,78.63,78.34,78.43,30900.0,46.6949,46.7722,46.5997,46.6532,30900.0
2008-11-10 14:20:00,78.4,78.46,78.12,78.23,14300.0,46.6354,46.6711,46.4688,46.5342,14300.0
2008-11-10 14:25:00,78.23,78.25,78.08,78.12,25600.0,46.5342,46.5461,46.445,46.4688,25600.0
2008-11-10 14:30:00,78.12,78.18,77.8,77.91,27600.0,46.4688,46.5045,46.2785,46.3439,27600.0
2008-11-10 14:35:00,78.02,78.08,77.86,77.96,19700.0,46.4093,46.445,46.3142,46.3736,19700.0
2008-11-10 14:40:00,77.96,78.27,77.96,78.2,21100.0,46.3736,46.558,46.3736,46.5164,21100.0
2008-11-10 14:45:00,78.2,78.25,77.54,77.6,52800.0,46.5164,46.5461,46.1238,46.1595,52800.0
2008-11-10 14:50:00,77.58,77.61,77.36,77.61,23900.0,46.1476,46.1654,46.0167,46.1654,23900.0
2008-11-10 14:55:00,77.61,77.9,77.59,77.77,41900.0,46.1654,46.3379,46.1535,46.2606,41900.0
2008-11-10 15:00:00,77.79,77.79,77.0,77.5,54500.0,46.2725,46.2725,45.8026,46.1,54500.0
2008-11-10 15:05:00,77.5,77.75,77.23,77.27,22200.0,46.1,46.2487,45.9394,45.9632,22200.0
2008-11-10 15:10:00,77.25,77.7,77.24,77.61,37500.0,45.9513,46.219,45.9454,46.1654,37500.0
2008-11-10 15:15:00,77.62,77.75,77.07,77.16,51300.0,46.1714,46.2487,45.8442,45.8978,51300.0
2008-11-10 15:20:00,77.17,77.17,76.68,76.84,42800.0,45.9037,45.9037,45.6122,45.7074,42800.0
2008-11-10 15:25:00,76.84,76.99,76.57,76.62,55200.0,45.7074,45.7966,45.5468,45.5766,55200.0
2008-11-10 15:30:00,76.61,77.13,76.55,76.64,55500.0,45.5706,45.8799,45.5349,45.5885,55500.0
2008-11-10 15:35:00,76.63,76.77,76.35,76.42,88600.0,45.5825,45.6658,45.4159,45.4576,88600.0
2008-11-10 15:40:00,76.39,76.86,76.33,76.86,73100.0,45.4397,45.7193,45.4041,45.7193,73100.0
2008-11-10 15:45:00,76.9,76.93,76.43,76.74,71400.0,45.7431,45.761,45.4635,45.6479,71400.0
2008-11-10 15:50:00,76.73,77.31,76.68,77.1,87200.0,45.642,45.987,45.6122,45.8621,87200.0
2008-11-10 15:55:00,77.11,77.52,77.03,77.51,84600.0,45.868,46.1119,45.8204,46.106,84600.0
2008-11-11 09:30:00,76.67,76.72,75.65,75.9,38500.0,45.6063,45.636,44.9996,45.1483,38500.0
2008-11-11 09:35:00,75.89,75.89,75.3,75.55,23400.0,45.1423,45.1423,44.7914,44.9401,23400.0
2008-11-11 09:40:00,75.55,75.55,75.0,75.04,21900.0,44.9401,44.9401,44.6129,44.6367,21900.0
2008-11-11 09:45:00,75.04,75.07,74.63,74.63,33300.0,44.6367,44.6546,44.3928,44.3928,33300.0
2008-11-11 09:50:00,74.55,74.75,74.4,74.55,45700.0,44.3452,44.4642,44.256,44.3452,45700.0
2008-11-11 09:55:00,74.57,74.64,74.0,74.0,37900.0,44.3571,44.3988,44.0181,44.0181,37900.0
2008-11-11 10:00:00,74.0,74.0,73.6,73.79,45100.0,44.0181,44.0181,43.7801,43.8932,45100.0
2008-11-11 10:05:00,73.82,74.08,73.62,74.01,50000.0,43.911,44.0657,43.792,44.024,50000.0
2008-11-11 10:10:00,74.09,74.58,74.09,74.41,35800.0,44.0716,44.3631,44.0716,44.262,35800.0
2008-11-11 10:15:00,74.39,74.71,74.22,74.64,27500.0,44.2501,44.4404,44.1489,44.3988,27500.0
2008-11-11 10:20:00,74.67,74.92,74.64,74.88,30200.0,44.4166,44.5653,44.3988,44.5415,30200.0
2008-11-11 10:25:00,74.88,75.15,74.82,75.0,20200.0,44.5415,44.7021,44.5058,44.6129,20200.0
2008-11-11 10:30:00,74.97,75.3,74.84,75.2,23000.0,44.5951,44.7914,44.5177,44.7319,23000.0
2008-11-11 10:35:00,75.19,75.24,74.81,74.88,27000.0,44.7259,44.7557,44.4999,44.5415,27000.0
2008-11-11 10:40:00,74.88,75.04,74.72,74.72,41600.0,44.5415,44.6367,44.4464,44.4464,41600.0
2008-11-11 10:45:00,74.75,74.75,74.26,74.62,49600.0,44.4642,44.4642,44.1727,44.3869,49600.0
2008-11-11 10:50:00,74.64,75.23,74.64,75.19,42700.0,44.3988,44.7497,44.3988,44.7259,42700.0
2008-11-11 10:55:00,75.23,75.28,74.86,74.86,33200.0,44.7497,44.7795,44.5296,44.5296,33200.0
2008-11-11 11:00:00,74.87,75.01,74.68,74.75,22100.0,44.5356,44.6189,44.4226,44.4642,22100.0
2008-11-11 11:05:00,74.71,74.82,74.61,74.7,21900.0,44.4404,44.5058,44.3809,44.4345,21900.0
2008-11-11 11:10:00,74.64,74.81,74.44,74.76,24000.0,44.3988,44.4999,44.2798,44.4702,24000.0
2008-11-11 11:15:00,74.75,74.85,74.66,74.67,21000.0,44.4642,44.5237,44.4107,44.4166,21000.0
2008-11-11 11:20:00,74.67,74.95,74.65,74.87,13900.0,44.4166,44.5832,44.4047,44.5356,13900.0
2008-11-11 11:25:00,74.91,74.98,74.58,74.65,26100.0,44.5594,44.601,44.3631,44.4047,26100.0
2008-11-11 11:30:00,74.63,74.81,74.44,74.51,26400.0,44.3928,44.4999,44.2798,44.3214,26400.0
2008-11-11 11:35:00,74.49,74.85,74.42,74.84,71600.0,44.3095,44.5237,44.2679,44.5177,71600.0
2008-11-11 11:40:00,74.84,75.14,74.79,75.07,21000.0,44.5177,44.6962,44.488,44.6546,21000.0
2008-11-11 11:45:00,75.05,75.21,75.01,75.16,18300.0,44.6427,44.7378,44.6189,44.7081,18300.0
2008-11-11 11:50:00,75.17,75.19,74.95,74.95,18500.0,44.714,44.7259,44.5832,44.5832,18500.0
2008-11-11 11:55:00,74.95,74.97,74.86,74.86,20400.0,44.5832,44.5951,44.5296,44.5296,20400.0
2008-11-11 12:00:00,74.87,74.91,74.41,74.5,66600.0,44.5356,44.5594,44.262,44.3155,66600.0
2008-11-11 12:05:00,74.49,74.57,74.43,74.45,10900.0,44.3095,44.3571,44.2739,44.2858,10900.0
2008-11-11 12:10:00,74.4,74.5,74.3,74.36,22700.0,44.256,44.3155,44.1965,44.2322,22700.0
2008-11-11 12:15:00,74.36,74.48,74.36,74.38,59900.0,44.2322,44.3036,44.2322,44.2441,59900.0
2008-11-11 12:20:00,74.37,74.48,73.99,74.05,72200.0,44.2382,44.3036,44.0121,44.0478,72200.0
2008-11-11 12:25:00,74.0,74.05,73.92,74.01,13300.0,44.0181,44.0478,43.9705,44.024,13300.0
2008-11-11 12:30:00,73.97,74.4,73.97,74.38,23400.0,44.0002,44.256,44.0002,44.2441,23400.0
2008-11-11 12:35:00,74.42,74.43,74.32,74.32,11700.0,44.2679,44.2739,44.2084,44.2084,11700.0
2008-11-11 12:40:00,74.31,74.44,74.29,74.32,19700.0,44.2025,44.2798,44.1906,44.2084,19700.0
2008-11-11 12:45:00,74.33,74.39,74.02,74.07,20000.0,44.2144,44.2501,44.03,44.0597,20000.0
2008-11-11 12:50:00,74.09,74.26,73.99,74.2,26100.0,44.0716,44.1727,44.0121,44.137,26100.0
2008-11-11 12:55:00,74.2,74.44,74.17,74.44,52600.0,44.137,44.2798,44.1192,44.2798,52600.0
2008-11-11 13:00:00,74.5,74.66,74.48,74.49,28800.0,44.3155,44.4107,44.3036,44.3095,28800.0
2008-11-11 13:05:00,74.5,74.74,74.32,74.71,20900.0,44.3155,44.4583,44.2084,44.4404,20900.0
2008-11-11 13:10:00,74.75,74.8,74.67,74.76,10400.0,44.4642,44.4939,44.4166,44.4702,10400.0
2008-11-11 13:15:00,74.79,74.79,74.69,74.74,12100.0,44.488,44.488,44.4285,44.4583,12100.0
2008-11-11 13:20:00,74.71,74.76,74.59,74.59,18700.0,44.4404,44.4702,44.369,44.369,18700.0
2008-11-11 13:25:00,74.56,74.62,74.36,74.42,19200.0,44.3512,44.3869,44.2322,44.2679,19200.0
2008-11-11 13:30:00,74.42,74.67,74.3,74.39,20700.0,44.2679,44.4166,44.1965,44.2501,20700.0
2008-11-11 13:35:00,74.4,74.4,73.98,74.05,61100.0,44.256,44.256,44.0062,44.0478,61100.0
2008-11-11 13:40:00,74.08,74.29,74.02,74.2,22700.0,44.0657,44.1906,44.03,44.137,22700.0
2008-11-11 13:45:00,74.2,74.48,74.19,74.27,18400.0,44.137,44.3036,44.1311,44.1787,18400.0
2008-11-11 13:50:00,74.22,74.5,74.2,74.5,39200.0,44.1489,44.3155,44.137,44.3155,39200.0
2008-11-11 13:55:00,74.5,74.63,74.35,74.54,47600.0,44.3155,44.3928,44.2263,44.3393,47600.0
2008-11-11 14:00:00,74.52,75.08,74.49,74.73,32400.0,44.3274,44.6605,44.3095,44.4523,32400.0
2008-11-11 14:05:00,74.71,74.85,74.6,74.74,43100.0,44.4404,44.5237,44.375,44.4583,43100.0
2008-11-11 14:10:00,74.76,74.82,74.66,74.7,31700.0,44.4702,44.5058,44.4107,44.4345,31700.0
2008-11-11 14:15:00,74.7,75.26,74.66,75.24,34400.0,44.4345,44.7676,44.4107,44.7557,34400.0
2008-11-11 14:20:00,75.38,75.66,75.38,75.43,29300.0,44.839,45.0055,44.839,44.8687,29300.0
2008-11-11 14:25:00,75.47,76.06,75.45,75.88,56100.0,44.8925,45.2434,44.8806,45.1364,56100.0
2008-11-11 14:30:00,75.94,76.1,75.56,76.01,45100.0,45.1721,45.2672,44.946,45.2137,45100.0
2008-11-11 14:35:00,76.02,76.16,75.6,75.6,45400.0,45.2197,45.3029,44.9698,44.9698,45400.0
2008-11-11 14:40:00,75.58,75.72,75.45,75.53,22100.0,44.9579,45.0412,44.8806,44.9282,22100.0
2008-11-11 14:45:00,75.53,75.81,75.39,75.49,23800.0,44.9282,45.0947,44.8449,44.9044,23800.0
2008-11-11 14:50:00,75.49,75.53,74.81,74.95,49600.0,44.9044,44.9282,44.4999,44.5832,49600.0
2008-11-11 14:55:00,74.94,75.1,74.45,74.47,43600.0,44.5772,44.6724,44.2858,44.2977,43600.0
2008-11-11 15:00:00,74.45,74.64,74.24,74.33,50600.0,44.2858,44.3988,44.1608,44.2144,50600.0
2008-11-11 15:05:00,74.36,74.69,74.29,74.45,54700.0,44.2322,44.4285,44.1906,44.2858,54700.0
2008-11-11 15:10:00,74.44,74.64,74.29,74.53,81500.0,44.2798,44.3988,44.1906,44.3333,81500.0
2008-11-11 15:15:00,74.48,74.84,74.45,74.78,40100.0,44.3036,44.5177,44.2858,44.4821,40100.0
2008-11-11 15:20:00,74.78,75.16,74.78,75.08,40300.0,44.4821,44.7081,44.4821,44.6605,40300.0
2008-11-11 15:25:00,75.11,75.11,74.74,75.02,38900.0,44.6783,44.6783,44.4583,44.6248,38900.0
2008-11-11 15:30:00,75.01,75.01,74.21,74.27,58700.0,44.6189,44.6189,44.143,44.1787,58700.0
2008-11-11 15:35:00,74.33,74.34,73.91,73.99,79600.0,44.2144,44.2203,43.9645,44.0121,79600.0
2008-11-11 15:40:00,73.99,74.34,73.91,74.09,64900.0,44.0121,44.2203,43.9645,44.0716,64900.0
2008-11-11 15:45:00,74.09,74.64,73.91,74.64,65100.0,44.0716,44.3988,43.9645,44.3988,65100.0
2008-11-11 15:50:00,74.71,74.89,74.46,74.51,102500.0,44.4404,44.5475,44.2917,44.3214,102500.0
2008-11-11 15:55:00,74.51,74.83,74.44,74.49,127100.0,44.3214,44.5118,44.2798,44.3095,127100.0
2008-11-12 09:30:00,73.42,73.9,71.73,72.73,56600.0,43.6731,43.9586,42.6678,43.2626,56600.0
2008-11-12 09:35:00,72.75,72.97,72.23,72.38,35800.0,43.2745,43.4054,42.9652,43.0544,35800.0
2008-11-12 09:40:00,72.44,72.56,72.1,72.13,23300.0,43.0901,43.1615,42.8879,42.9057,23300.0
2008-11-12 09:45:00,72.13,72.6,72.05,72.48,29800.0,42.9057,43.1853,42.8581,43.1139,29800.0
2008-11-12 09:50:00,72.47,72.9,72.44,72.84,15900.0,43.108,43.3638,43.0901,43.3281,15900.0
2008-11-12 09:55:00,72.88,73.28,72.87,72.99,24600.0,43.3519,43.5898,43.3459,43.4173,24600.0
2008-11-12 10:00:00,72.95,73.12,72.69,72.88,24400.0,43.3935,43.4946,43.2388,43.3519,24400.0
2008-11-12 10:05:00,72.94,72.94,72.4,72.47,21000.0,43.3875,43.3875,43.0663,43.108,21000.0
2008-11-12 10:10:00,72.51,73.2,72.5,73.15,28700.0,43.1318,43.5422,43.1258,43.5125,28700.0
2008-11-12 10:15:00,73.18,73.37,72.79,73.0,28700.0,43.5303,43.6433,43.2983,43.4232,28700.0
2008-11-12 10:20:00,73.0,73.09,72.53,72.62,24800.0,43.4232,43.4768,43.1437,43.1972,24800.0
2008-11-12 10:25:00,72.68,72.83,72.0,72.02,52300.0,43.2329,43.3221,42.8284,42.8403,52300.0
2008-11-12 10:30:00,72.0,72.06,71.38,71.52,58500.0,42.8284,42.8641,42.4596,42.5429,58500.0
2008-11-12 10:35:00,71.51,71.66,71.19,71.19,37100.0,42.5369,42.6262,42.3466,42.3466,37100.0
2008-11-12 10:40:00,71.2,72.0,71.2,71.91,38900.0,42.3525,42.8284,42.3525,42.7749,38900.0
2008-11-12 10:45:00,71.95,72.11,71.86,71.88,20600.0,42.7987,42.8938,42.7451,42.757,20600.0
2008-11-12 10:50:00,71.92,72.38,71.87,72.18,30300.0,42.7808,43.0544,42.7511,42.9355,30300.0
2008-11-12 10:55:00,72.18,72.24,72.06,72.22,23000.0,42.9355,42.9712,42.8641,42.9593,23000.0
2008-11-12 11:00:00,72.18,72.41,72.15,72.25,26100.0,42.9355,43.0723,42.9176,42.9771,26100.0
2008-11-12 11:05:00,72.22,72.28,72.0,72.21,31500.0,42.9593,42.995,42.8284,42.9533,31500.0
2008-11-12 11:10:00,72.26,72.32,71.9,72.29,32300.0,42.9831,43.0187,42.7689,43.0009,32300.0
2008-11-12 11:15:00,72.27,72.46,71.92,72.4,37500.0,42.989,43.102,42.7808,43.0663,37500.0
2008-11-12 11:20:00,72.43,72.66,72.4,72.66,15000.0,43.0842,43.221,43.0663,43.221,15000.0
2008-11-12 11:25:00,72.57,72.63,72.26,72.43,30500.0,43.1675,43.2031,42.9831,43.0842,30500.0
2008-11-12 11:30:00,72.51,72.79,72.27,72.44,16100.0,43.1318,43.2983,42.989,43.0901,16100.0
2008-11-12 11:35:00,72.44,72.68,72.28,72.47,14000.0,43.0901,43.2329,42.995,43.108,14000.0
2008-11-12 11:40:00,72.43,72.61,72.37,72.37,11700.0,43.0842,43.1913,43.0485,43.0485,11700.0
2008-11-12 11:45:00,72.37,72.47,72.07,72.21,11100.0,43.0485,43.108,42.87,42.9533,11100.0
2008-11-12 11:50:00,72.21,72.4,72.05,72.29,19300.0,42.9533,43.0663,42.8581,43.0009,19300.0
2008-11-12 11:55:00,72.33,72.69,72.29,72.58,12800.0,43.0247,43.2388,43.0009,43.1734,12800.0
2008-11-12 12:00:00,72.52,72.62,72.37,72.57,13900.0,43.1377,43.1972,43.0485,43.1675,13900.0
2008-11-12 12:05:00,72.55,72.59,72.24,72.25,8500.0,43.1556,43.1794,42.9712,42.9771,8500.0
2008-11-12 12:10:00,72.24,72.37,72.12,72.36,9500.0,42.9712,43.0485,42.8998,43.0425,9500.0
2008-11-12 12:15:00,72.36,72.41,72.16,72.22,7700.0,43.0425,43.0723,42.9236,42.9593,7700.0
2008-11-12 12:20:00,72.15,72.58,72.13,72.52,11700.0,42.9176,43.1734,42.9057,43.1377,11700.0
2008-11-12 12:25:00,72.51,72.73,72.4,72.45,8200.0,43.1318,43.2626,43.0663,43.0961,8200.0
2008-11-12 12:30:00,72.36,72.71,72.35,72.55,13000.0,43.0425,43.2507,43.0366,43.1556,13000.0
2008-11-12 12:35:00,72.49,72.89,72.4,72.76,17500.0,43.1199,43.3578,43.0663,43.2805,17500.0
2008-11-12 12:40:00,72.76,72.91,72.59,72.61,14600.0,43.2805,43.3697,43.1794,43.1913,14600.0
2008-11-12 12:45:00,72.63,72.71,72.55,72.64,7200.0,43.2031,43.2507,43.1556,43.2091,7200.0
2008-11-12 12:50:00,72.6,72.77,72.47,72.47,14100.0,43.1853,43.2864,43.108,43.108,14100.0
2008-11-12 12:55:00,72.51,72.64,72.43,72.64,12000.0,43.1318,43.2091,43.0842,43.2091,12000.0
2008-11-12 13:00:00,72.68,72.81,72.45,72.48,8300.0,43.2329,43.3102,43.0961,43.1139,8300.0
2008-11-12 13:05:00,72.44,72.61,72.41,72.47,10700.0,43.0901,43.1913,43.0723,43.108,10700.0
2008-11-12 13:10:00,72.44,72.53,72.28,72.32,12700.0,43.0901,43.1437,42.995,43.0187,12700.0
2008-11-12 13:15:00,72.33,72.33,72.03,72.28,16500.0,43.0247,43.0247,42.8462,42.995,16500.0
2008-11-12 13:20:00,72.28,72.49,72.14,72.49,14200.0,42.995,43.1199,42.9117,43.1199,14200.0
2008-11-12 13:25:00,72.52,72.74,72.47,72.66,8800.0,43.1377,43.2686,43.108,43.221,8800.0
2008-11-12 13:30:00,72.66,72.66,72.26,72.26,9600.0,43.221,43.221,42.9831,42.9831,9600.0
2008-11-12 13:35:00,72.28,72.52,72.08,72.43,22400.0,42.995,43.1377,42.876,43.0842,22400.0
2008-11-12 13:40:00,72.39,72.89,72.39,72.81,12000.0,43.0604,43.3578,43.0604,43.3102,12000.0
2008-11-12 13:45:00,72.84,72.9,72.65,72.71,6700.0,43.3281,43.3638,43.215,43.2507,6700.0
2008-11-12 13:50:00,72.73,72.74,72.29,72.29,9200.0,43.2626,43.2686,43.0009,43.0009,9200.0
2008-11-12 13:55:00,72.29,72.41,72.19,72.41,13400.0,43.0009,43.0723,42.9414,43.0723,13400.0
2008-11-12 14:00:00,72.43,72.44,72.04,72.13,15700.0,43.0842,43.0901,42.8522,42.9057,15700.0
2008-11-12 14:05:00,72.16,72.21,71.92,72.21,12200.0,42.9236,42.9533,42.7808,42.9533,12200.0
2008-11-12 14:10:00,72.23,72.34,72.14,72.14,8200.0,42.9652,43.0306,42.9117,42.9117,8200.0
2008-11-12 14:15:00,72.09,72.53,72.03,72.42,15200.0,42.8819,43.1437,42.8462,43.0782,15200.0
2008-11-12 14:20:00,72.41,72.58,72.39,72.47,13000.0,43.0723,43.1734,43.0604,43.108,13000.0
2008-11-12 14:25:00,72.45,72.58,72.39,72.46,41200.0,43.0961,43.1734,43.0604,43.102,41200.0
2008-11-12 14:30:00,72.5,72.6,72.4,72.42,34600.0,43.1258,43.1853,43.0663,43.0782,34600.0
2008-11-12 14:35:00,72.43,72.48,72.09,72.14,19200.0,43.0842,43.1139,42.8819,42.9117,19200.0
2008-11-12 14:40:00,72.09,72.46,71.95,72.44,15800.0,42.8819,43.102,42.7987,43.0901,15800.0
2008-11-12 14:45:00,72.46,72.78,72.34,72.34,17100.0,43.102,43.2924,43.0306,43.0306,17100.0
2008-11-12 14:50:00,72.41,72.49,72.28,72.49,12200.0,43.0723,43.1199,42.995,43.1199,12200.0
2008-11-12 14:55:00,72.5,72.5,72.24,72.24,13000.0,43.1258,43.1258,42.9712,42.9712,13000.0
2008-11-12 15:00:00,72.23,72.29,71.99,72.2,15700.0,42.9652,43.0009,42.8225,42.9474,15700.0
2008-11-12 15:05:00,72.16,72.4,72.16,72.29,32400.0,42.9236,43.0663,42.9236,43.0009,32400.0
2008-11-12 15:10:00,72.27,72.46,72.14,72.27,23800.0,42.989,43.102,42.9117,42.989,23800.0
2008-11-12 15:15:00,72.29,72.34,72.0,72.27,20500.0,43.0009,43.0306,42.8284,42.989,20500.0
2008-11-12 15:20:00,72.3,72.3,71.8,71.8,16500.0,43.0069,43.0069,42.7094,42.7094,16500.0
2008-11-12 15:25:00,71.8,71.95,71.54,71.85,26300.0,42.7094,42.7987,42.5548,42.7392,26300.0
2008-11-12 15:30:00,71.8,72.2,71.7,71.95,29400.0,42.7094,42.9474,42.6499,42.7987,29400.0
2008-11-12 15:35:00,72.01,72.13,71.69,71.9,25500.0,42.8343,42.9057,42.644,42.7689,25500.0
2008-11-12 15:40:00,71.89,72.07,71.39,72.07,41400.0,42.763,42.87,42.4655,42.87,41400.0
2008-11-12 15:45:00,72.09,72.32,71.72,71.87,54600.0,42.8819,43.0187,42.6618,42.7511,54600.0
2008-11-12 15:50:00,71.87,72.02,71.68,71.95,70800.0,42.7511,42.8403,42.6381,42.7987,70800.0
2008-11-12 15:55:00,71.95,72.0,71.63,71.84,112500.0,42.7987,42.8284,42.6083,42.7332,112500.0
2008-11-13 09:30:00,71.96,73.39,70.71,72.17,49700.0,42.8046,43.6552,42.0611,42.9295,49700.0
2008-11-13 09:35:00,72.25,72.44,71.65,72.38,31000.0,42.9771,43.0901,42.6202,43.0544,31000.0
2008-11-13 09:40:00,72.39,72.45,71.71,71.73,33300.0,43.0604,43.0961,42.6559,42.6678,33300.0
2008-11-13 09:45:00,71.76,71.87,71.23,71.24,30300.0,42.6856,42.7511,42.3704,42.3763,30300.0
2008-11-13 09:50:00,71.3,71.31,70.92,71.0,29400.0,42.412,42.418,42.186,42.2336,29400.0
2008-11-13 09:55:00,71.06,71.26,70.6,70.75,29200.0,42.2693,42.3882,41.9956,42.0849,29200.0
2008-11-13 10:00:00,70.7,70.9,70.42,70.83,128300.0,42.0551,42.1741,41.8886,42.1324,128300.0
2008-11-13 10:05:00,70.88,71.03,70.55,70.61,72000.0,42.1622,42.2514,41.9659,42.0016,72000.0
2008-11-13 10:10:00,70.69,70.71,70.26,70.37,79900.0,42.0492,42.0611,41.7934,41.8588,79900.0
2008-11-13 10:15:00,70.32,70.73,70.32,70.4,36200.0,41.8291,42.073,41.8291,41.8767,36200.0
2008-11-13 10:20:00,70.41,70.95,70.37,70.87,49300.0,41.8826,42.2038,41.8588,42.1562,49300.0
2008-11-13 10:25:00,70.87,71.36,70.83,71.27,21900.0,42.1562,42.4477,42.1324,42.3942,21900.0
2008-11-13 10:30:00,71.29,71.5,71.13,71.4,42600.0,42.4061,42.531,42.3109,42.4715,42600.0
2008-11-13 10:35:00,71.42,71.54,71.4,71.51,89100.0,42.4834,42.5548,42.4715,42.5369,89100.0
2008-11-13 10:40:00,71.52,71.61,71.38,71.46,51000.0,42.5429,42.5964,42.4596,42.5072,51000.0
2008-11-13 10:45:00,71.43,71.45,71.11,71.18,81800.0,42.4893,42.5012,42.299,42.3406,81800.0
2008-11-13 10:50:00,71.14,71.43,71.14,71.42,27000.0,42.3168,42.4893,42.3168,42.4834,27000.0
2008-11-13 10:55:00,71.42,71.5,71.24,71.31,17700.0,42.4834,42.531,42.3763,42.418,17700.0
2008-11-13 11:00:00,71.32,71.81,71.22,71.81,71200.0,42.4239,42.7154,42.3644,42.7154,71200.0
2008-11-13 11:05:00,71.83,71.87,71.11,71.11,27100.0,42.7273,42.7511,42.299,42.299,27100.0
2008-11-13 11:10:00,71.18,71.46,71.1,71.46,10200.0,42.3406,42.5072,42.293,42.5072,10200.0
2008-11-13 11:15:00,71.44,71.46,71.01,71.01,15100.0,42.4953,42.5072,42.2395,42.2395,15100.0
2008-11-13 11:20:00,71.03,71.2,70.81,71.14,18300.0,42.2514,42.3525,42.1205,42.3168,18300.0
2008-11-13 11:25:00,71.19,71.69,71.19,71.69,21400.0,42.3466,42.644,42.3466,42.644,21400.0
2008-11-13 11:30:00,71.66,71.83,71.57,71.74,21300.0,42.6262,42.7273,42.5726,42.6737,21300.0
2008-11-13 11:35:00,71.75,71.82,71.38,71.41,26600.0,42.6797,42.7213,42.4596,42.4774,26600.0
2008-11-13 11:40:00,71.42,71.67,71.35,71.48,20300.0,42.4834,42.6321,42.4418,42.5191,20300.0
2008-11-13 11:45:00,71.5,71.87,71.45,71.55,17600.0,42.531,42.7511,42.5012,42.5607,17600.0
2008-11-13 11:50:00,71.6,71.84,71.31,71.39,15900.0,42.5905,42.7332,42.418,42.4655,15900.0
2008-11-13 11:55:00,71.39,71.47,71.11,71.29,21600.0,42.4655,42.5131,42.299,42.4061,21600.0
2008-11-13 12:00:00,71.31,71.5,71.23,71.35,21300.0,42.418,42.531,42.3704,42.4418,21300.0
2008-11-13 12:05:00,71.38,71.65,71.36,71.63,25600.0,42.4596,42.6202,42.4477,42.6083,25600.0
2008-11-13 12:10:00,71.63,71.67,71.38,71.38,22800.0,42.6083,42.6321,42.4596,42.4596,22800.0
2008-11-13 12:15:00,71.38,71.38,71.06,71.06,11600.0,42.4596,42.4596,42.2693,42.2693,11600.0
2008-11-13 12:20:00,71.11,71.27,71.0,71.22,10800.0,42.299,42.3942,42.2336,42.3644,10800.0
2008-11-13 12:25:00,71.24,71.32,71.03,71.09,17100.0,42.3763,42.4239,42.2514,42.2871,17100.0
2008-11-13 12:30:00,71.12,71.25,70.92,71.13,16800.0,42.3049,42.3823,42.186,42.3109,16800.0
2008-11-13 12:35:00,71.14,71.19,70.96,71.04,30100.0,42.3168,42.3466,42.2098,42.2574,30100.0
2008-11-13 12:40:00,71.03,71.13,70.86,70.86,11500.0,42.2514,42.3109,42.1503,42.1503,11500.0
2008-11-13 12:45:00,70.86,71.0,70.41,70.41,14700.0,42.1503,42.2336,41.8826,41.8826,14700.0
2008-11-13 12:50:00,70.45,70.46,69.7,69.99,63000.0,41.9064,41.9123,41.4603,41.6328,63000.0
2008-11-13 12:55:00,69.95,70.02,69.0,69.0,41000.0,41.609,41.6506,41.0439,41.0439,41000.0
2008-11-13 13:00:00,68.99,69.59,68.9,68.91,72200.0,41.0379,41.3948,40.9844,40.9903,72200.0
2008-11-13 13:05:00,68.98,69.39,68.82,69.34,39400.0,41.032,41.2759,40.9368,41.2461,39400.0
2008-11-13 13:10:00,69.34,69.52,69.18,69.37,31000.0,41.2461,41.3532,41.151,41.264,31000.0
2008-11-13 13:15:00,69.36,70.26,69.29,70.08,31700.0,41.258,41.7934,41.2164,41.6863,31700.0
2008-11-13 13:20:00,70.08,70.13,69.5,69.56,11700.0,41.6863,41.7161,41.3413,41.377,11700.0
2008-11-13 13:25:00,69.56,70.03,69.36,70.03,17300.0,41.377,41.6566,41.258,41.6566,17300.0
2008-11-13 13:30:00,70.11,70.6,70.07,70.27,35500.0,41.7042,41.9956,41.6804,41.7993,35500.0
2008-11-13 13:35:00,70.21,71.17,70.21,70.77,32600.0,41.7636,42.3347,41.7636,42.0967,32600.0
2008-11-13 13:40:00,70.83,71.23,70.82,71.23,47200.0,42.1324,42.3704,42.1265,42.3704,47200.0
2008-11-13 13:45:00,71.22,71.49,70.65,70.65,54200.0,42.3644,42.525,42.0254,42.0254,54200.0
2008-11-13 13:50:00,70.65,71.63,70.47,71.32,65200.0,42.0254,42.6083,41.9183,42.4239,65200.0
2008-11-13 13:55:00,71.19,71.26,70.53,70.55,41500.0,42.3466,42.3882,41.954,41.9659,41500.0
2008-11-13 14:00:00,70.5,70.81,70.33,70.5,47000.0,41.9361,42.1205,41.835,41.9361,47000.0
2008-11-13 14:05:00,70.5,70.91,70.38,70.84,31700.0,41.9361,42.18,41.8648,42.1384,31700.0
2008-11-13 14:10:00,70.87,71.31,70.87,71.13,26500.0,42.1562,42.418,42.1562,42.3109,26500.0
2008-11-13 14:15:00,71.06,71.41,70.81,70.81,19100.0,42.2693,42.4774,42.1205,42.1205,19100.0
2008-11-13 14:20:00,70.75,71.59,70.73,71.57,20900.0,42.0849,42.5845,42.073,42.5726,20900.0
2008-11-13 14:25:00,71.48,72.16,71.31,71.92,36300.0,42.5191,42.9236,42.418,42.7808,36300.0
2008-11-13 14:30:00,71.9,72.19,71.54,71.57,26900.0,42.7689,42.9414,42.5548,42.5726,26900.0
2008-11-13 14:35:00,71.54,72.73,71.51,72.54,46400.0,42.5548,43.2626,42.5369,43.1496,46400.0
2008-11-13 14:40:00,72.62,72.85,72.41,72.6,32500.0,43.1972,43.334,43.0723,43.1853,32500.0
2008-11-13 14:45:00,72.62,73.33,72.62,72.96,34700.0,43.1972,43.6195,43.1972,43.3994,34700.0
2008-11-13 14:50:00,72.94,73.42,72.59,72.76,62800.0,43.3875,43.6731,43.1794,43.2805,62800.0
2008-11-13 14:55:00,72.76,73.05,72.61,72.7,27700.0,43.2805,43.453,43.1913,43.2448,27700.0
2008-11-13 15:00:00,72.77,72.99,72.18,72.2,36800.0,43.2864,43.4173,42.9355,42.9474,36800.0
2008-11-13 15:05:00,72.2,72.38,71.54,71.66,45300.0,42.9474,43.0544,42.5548,42.6262,45300.0
2008-11-13 15:10:00,71.71,72.5,71.7,72.24,33300.0,42.6559,43.1258,42.6499,42.9712,33300.0
2008-11-13 15:15:00,72.24,72.66,72.01,72.42,36800.0,42.9712,43.221,42.8343,43.0782,36800.0
2008-11-13 15:20:00,72.43,73.25,72.24,73.07,52800.0,43.0842,43.5719,42.9712,43.4649,52800.0
2008-11-13 15:25:00,73.11,73.59,73.03,73.51,40700.0,43.4887,43.7742,43.4411,43.7266,40700.0
2008-11-13 15:30:00,73.6,74.38,73.47,74.06,46400.0,43.7801,44.2441,43.7028,44.0538,46400.0
2008-11-13 15:35:00,74.09,74.41,73.83,74.01,41300.0,44.0716,44.262,43.917,44.024,41300.0
2008-11-13 15:40:00,74.03,74.77,74.03,74.6,63300.0,44.0359,44.4761,44.0359,44.375,63300.0
2008-11-13 15:45:00,74.66,74.86,74.27,74.31,76900.0,44.4107,44.5296,44.1787,44.2025,76900.0
2008-11-13 15:50:00,74.29,74.36,73.76,74.1,165500.0,44.1906,44.2322,43.8753,44.0776,165500.0
2008-11-13 15:55:00,74.11,75.23,73.98,75.16,139300.0,44.0835,44.7497,44.0062,44.7081,139300.0
2008-11-14 09:30:00,73.69,73.69,72.49,73.09,79600.0,43.8337,43.8337,43.1199,43.4768,79600.0
2008-11-14 09:35:00,73.09,73.61,72.86,73.61,58800.0,43.4768,43.7861,43.34,43.7861,58800.0
2008-11-14 09:40:00,73.49,73.9,73.08,73.8,25500.0,43.7147,43.9586,43.4708,43.8991,25500.0
2008-11-14 09:45:00,73.9,74.0,73.65,73.71,22400.0,43.9586,44.0181,43.8099,43.8456,22400.0
2008-11-14 09:50:00,73.7,74.03,73.7,73.94,29900.0,43.8396,44.0359,43.8396,43.9824,29900.0
2008-11-14 09:55:00,74.02,74.82,74.02,74.44,27900.0,44.03,44.5058,44.03,44.2798,27900.0
2008-11-14 10:00:00,74.41,74.65,74.15,74.15,38600.0,44.262,44.4047,44.1073,44.1073,38600.0
2008-11-14 10:05:00,74.15,74.18,73.64,73.66,31400.0,44.1073,44.1251,43.8039,43.8158,31400.0
2008-11-14 10:10:00,73.6,73.8,73.59,73.72,15800.0,43.7801,43.8991,43.7742,43.8515,15800.0
2008-11-14 10:15:00,73.7,73.93,73.4,73.4,29400.0,43.8396,43.9764,43.6612,43.6612,29400.0
2008-11-14 10:20:00,73.34,73.54,73.27,73.36,17300.0,43.6255,43.7445,43.5838,43.6374,17300.0
2008-11-14 10:25:00,73.41,73.57,73.34,73.56,15400.0,43.6671,43.7623,43.6255,43.7563,15400.0
2008-11-14 10:30:00,73.55,73.55,73.24,73.29,14700.0,43.7504,43.7504,43.566,43.5957,14700.0
2008-11-14 10:35:00,73.24,73.5,72.75,72.75,24700.0,43.566,43.7207,43.2745,43.2745,24700.0
2008-11-14 10:40:00,72.7,72.86,72.57,72.8,32800.0,43.2448,43.34,43.1675,43.3043,32800.0
2008-11-14 10:45:00,72.8,73.11,72.63,72.91,30900.0,43.3043,43.4887,43.2031,43.3697,30900.0
2008-11-14 10:50:00,72.95,73.08,72.84,72.96,11800.0,43.3935,43.4708,43.3281,43.3994,11800.0
2008-11-14 10:55:00,72.93,73.03,72.52,72.59,17900.0,43.3816,43.4411,43.1377,43.1794,17900.0
2008-11-14 11:00:00,72.59,72.63,72.07,72.11,25800.0,43.1794,43.2031,42.87,42.8938,25800.0
2008-11-14 11:05:00,72.15,72.5,72.03,72.45,13500.0,42.9176,43.1258,42.8462,43.0961,13500.0
2008-11-14 11:10:00,72.41,72.71,72.28,72.68,23800.0,43.0723,43.2507,42.995,43.2329,23800.0
2008-11-14 11:15:00,72.68,73.26,72.67,73.2,45000.0,43.2329,43.5779,43.2269,43.5422,45000.0
2008-11-14 11:20:00,73.13,73.14,72.8,72.8,25800.0,43.5006,43.5065,43.3043,43.3043,25800.0
2008-11-14 11:25:00,72.8,72.95,72.8,72.8,27700.0,43.3043,43.3935,43.3043,43.3043,27700.0
2008-11-14 11:30:00,72.8,72.9,72.61,72.7,29700.0,43.3043,43.3638,43.1913,43.2448,29700.0
2008-11-14 11:35:00,72.7,72.83,72.5,72.59,10500.0,43.2448,43.3221,43.1258,43.1794,10500.0
2008-11-14 11:40:00,72.53,72.59,72.19,72.3,9800.0,43.1437,43.1794,42.9414,43.0069,9800.0
2008-11-14 11:45:00,72.31,72.67,72.3,72.67,9300.0,43.0128,43.2269,43.0069,43.2269,9300.0
2008-11-14 11:50:00,72.71,73.01,72.71,72.87,16800.0,43.2507,43.4292,43.2507,43.3459,16800.0
2008-11-14 11:55:00,72.87,72.93,72.44,72.58,16800.0,43.3459,43.3816,43.0901,43.1734,16800.0
2008-11-14 12:00:00,72.55,72.56,71.92,71.93,19500.0,43.1556,43.1615,42.7808,42.7868,19500.0
2008-11-14 12:05:00,71.92,71.96,71.72,71.88,20800.0,42.7808,42.8046,42.6618,42.757,20800.0
2008-11-14 12:10:00,71.91,72.09,71.71,71.88,12600.0,42.7749,42.8819,42.6559,42.757,12600.0
2008-11-14 12:15:00,72.03,72.04,71.64,71.77,14800.0,42.8462,42.8522,42.6143,42.6916,14800.0
2008-11-14 12:20:00,71.7,72.01,71.7,71.8,13400.0,42.6499,42.8343,42.6499,42.7094,13400.0
2008-11-14 12:25:00,71.86,72.23,71.86,72.18,15800.0,42.7451,42.9652,42.7451,42.9355,15800.0
2008-11-14 12:30:00,72.19,72.25,72.03,72.1,14000.0,42.9414,42.9771,42.8462,42.8879,14000.0
2008-11-14 12:35:00,72.12,72.57,72.11,72.55,13800.0,42.8998,43.1675,42.8938,43.1556,13800.0
2008-11-14 12:40:00,72.55,72.67,72.49,72.67,7900.0,43.1556,43.2269,43.1199,43.2269,7900.0
2008-11-14 12:45:00,72.69,72.83,72.49,72.52,13600.0,43.2388,43.3221,43.1199,43.1377,13600.0
2008-11-14 12:50:00,72.51,72.69,72.51,72.65,9300.0,43.1318,43.2388,43.1318,43.215,9300.0
2008-11-14 12:55:00,72.65,72.96,72.53,72.75,29100.0,43.215,43.3994,43.1437,43.2745,29100.0
2008-11-14 13:00:00,72.75,72.75,72.18,72.27,8700.0,43.2745,43.2745,42.9355,42.989,8700.0
2008-11-14 13:05:00,72.25,72.29,72.18,72.28,8200.0,42.9771,43.0009,42.9355,42.995,8200.0
2008-11-14 13:10:00,72.29,72.29,71.95,71.98,20300.0,43.0009,43.0009,42.7987,42.8165,20300.0
2008-11-14 13:15:00,71.99,72.29,71.97,72.25,16100.0,42.8225,43.0009,42.8106,42.9771,16100.0
2008-11-14 13:20:00,72.24,72.45,72.08,72.45,21600.0,42.9712,43.0961,42.876,43.0961,21600.0
2008-11-14 13:25:00,72.51,72.91,72.51,72.86,25900.0,43.1318,43.3697,43.1318,43.34,25900.0
2008-11-14 13:30:00,72.85,73.4,72.76,73.08,50700.0,43.334,43.6612,43.2805,43.4708,50700.0
2008-11-14 13:35:00,73.13,73.17,73.0,73.0,16100.0,43.5006,43.5244,43.4232,43.4232,16100.0
2008-11-14 13:40:00,72.97,73.16,72.9,72.92,17200.0,43.4054,43.5184,43.3638,43.3757,17200.0
2008-11-14 13:45:00,72.9,73.06,72.7,73.03,39600.0,43.3638,43.4589,43.2448,43.4411,39600.0
2008-11-14 13:50:00,73.08,73.44,72.96,73.24,20900.0,43.4708,43.685,43.3994,43.566,20900.0
2008-11-14 13:55:00,73.21,73.64,73.21,73.35,38000.0,43.5482,43.8039,43.5482,43.6314,38000.0
2008-11-14 14:00:00,73.36,73.78,73.13,73.6,30800.0,43.6374,43.8872,43.5006,43.7801,30800.0
2008-11-14 14:05:00,73.64,74.24,73.64,74.03,47300.0,43.8039,44.1608,43.8039,44.0359,47300.0
2008-11-14 14:10:00,74.02,74.1,73.82,73.94,22800.0,44.03,44.0776,43.911,43.9824,22800.0
2008-11-14 14:15:00,73.94,74.61,73.89,74.61,28300.0,43.9824,44.3809,43.9526,44.3809,28300.0
2008-11-14 14:20:00,74.61,74.69,74.28,74.41,16700.0,44.3809,44.4285,44.1846,44.262,16700.0
2008-11-14 14:25:00,74.44,74.84,73.98,74.06,33400.0,44.2798,44.5177,44.0062,44.0538,33400.0
2008-11-14 14:30:00,74.04,74.1,73.56,73.68,16400.0,44.0419,44.0776,43.7563,43.8277,16400.0
2008-11-14 14:35:00,73.72,74.33,73.65,74.0,22000.0,43.8515,44.2144,43.8099,44.0181,22000.0
2008-11-14 14:40:00,74.0,74.98,74.0,74.66,36400.0,44.0181,44.601,44.0181,44.4107,36400.0
2008-11-14 14:45:00,74.77,74.93,74.3,74.42,29200.0,44.4761,44.5713,44.1965,44.2679,29200.0
2008-11-14 14:50:00,74.38,74.93,74.24,74.93,36700.0,44.2441,44.5713,44.1608,44.5713,36700.0
2008-11-14 14:55:00,74.92,75.94,74.86,75.92,84300.0,44.5653,45.1721,44.5296,45.1602,84300.0
2008-11-14 15:00:00,75.94,76.17,75.45,75.45,75400.0,45.1721,45.3089,44.8806,44.8806,75400.0
2008-11-14 15:05:00,75.46,76.19,75.32,76.06,88100.0,44.8865,45.3208,44.8033,45.2434,88100.0
2008-11-14 15:10:00,76.1,76.62,75.98,76.46,151500.0,45.2672,45.5766,45.1959,45.4814,151500.0
2008-11-14 15:15:00,76.48,76.77,76.01,76.04,85200.0,45.4933,45.6658,45.2137,45.2315,85200.0
2008-11-14 15:20:00,76.03,76.36,75.97,76.14,79500.0,45.2256,45.4219,45.1899,45.291,79500.0
2008-11-14 15:25:00,76.08,76.11,75.27,75.38,36300.0,45.2553,45.2732,44.7735,44.839,36300.0
2008-11-14 15:30:00,75.4,75.45,74.17,74.27,72700.0,44.8509,44.8806,44.1192,44.1787,72700.0
2008-11-14 15:35:00,74.26,74.71,74.24,74.61,72100.0,44.1727,44.4404,44.1608,44.3809,72100.0
2008-11-14 15:40:00,74.61,74.77,73.89,74.1,66600.0,44.3809,44.4761,43.9526,44.0776,66600.0
2008-11-14 15:45:00,74.14,74.55,74.14,74.38,52200.0,44.1014,44.3452,44.1014,44.2441,52200.0
2008-11-14 15:50:00,74.38,74.48,73.45,73.45,77700.0,44.2441,44.3036,43.6909,43.6909,77700.0
2008-11-14 15:55:00,73.43,73.45,72.07,72.28,110600.0,43.679,43.6909,42.87,42.995,110600.0
2008-11-17 09:30:00,71.24,71.63,71.11,71.11,29100.0,42.3763,42.6083,42.299,42.299,29100.0
2008-11-17 09:35:00,71.16,72.15,70.66,71.52,52100.0,42.3287,42.9176,42.0313,42.5429,52100.0
2008-11-17 09:40:00,71.65,71.65,70.96,71.17,25000.0,42.6202,42.6202,42.2098,42.3347,25000.0
2008-11-17 09:45:00,71.12,71.37,70.65,71.33,24000.0,42.3049,42.4537,42.0254,42.4299,24000.0
2008-11-17 09:50:00,71.33,71.81,71.18,71.33,26400.0,42.4299,42.7154,42.3406,42.4299,26400.0
2008-11-17 09:55:00,71.31,71.46,71.19,71.22,18000.0,42.418,42.5072,42.3466,42.3644,18000.0
2008-11-17 10:00:00,71.22,71.41,70.94,70.98,25200.0,42.3644,42.4774,42.1979,42.2217,25200.0
2008-11-17 10:05:00,70.93,71.14,70.71,70.92,27700.0,42.1919,42.3168,42.0611,42.186,27700.0
2008-11-17 10:10:00,70.93,71.03,70.45,70.48,25900.0,42.1919,42.2514,41.9064,41.9242,25900.0
2008-11-17 10:15:00,70.41,70.6,70.1,70.23,21000.0,41.8826,41.9956,41.6982,41.7755,21000.0
2008-11-17 10:20:00,70.22,70.38,69.87,70.34,34200.0,41.7696,41.8648,41.5614,41.841,34200.0
2008-11-17 10:25:00,70.31,70.73,70.17,70.73,15100.0,41.8231,42.073,41.7398,42.073,15100.0
2008-11-17 10:30:00,70.7,71.13,70.62,71.13,26300.0,42.0551,42.3109,42.0075,42.3109,26300.0
2008-11-17 10:35:00,71.14,71.42,71.14,71.28,13000.0,42.3168,42.4834,42.3168,42.4001,13000.0
2008-11-17 10:40:00,71.31,71.42,71.11,71.37,21300.0,42.418,42.4834,42.299,42.4537,21300.0
2008-11-17 10:45:00,71.38,71.39,70.99,71.19,13900.0,42.4596,42.4655,42.2276,42.3466,13900.0
2008-11-17 10:50:00,71.17,71.36,71.08,71.16,14500.0,42.3347,42.4477,42.2811,42.3287,14500.0
2008-11-17 10:55:00,71.05,71.15,70.78,70.78,15100.0,42.2633,42.3228,42.1027,42.1027,15100.0
2008-11-17 11:00:00,70.84,71.34,70.8,71.34,16700.0,42.1384,42.4358,42.1146,42.4358,16700.0
2008-11-17 11:05:00,71.31,71.62,71.31,71.56,11800.0,42.418,42.6024,42.418,42.5667,11800.0
2008-11-17 11:10:00,71.56,71.74,71.54,71.6,19900.0,42.5667,42.6737,42.5548,42.5905,19900.0
2008-11-17 11:15:00,71.61,71.63,71.33,71.41,13200.0,42.5964,42.6083,42.4299,42.4774,13200.0
2008-11-17 11:20:00,71.46,71.54,71.37,71.41,9000.0,42.5072,42.5548,42.4537,42.4774,9000.0
2008-11-17 11:25:00,71.47,71.63,71.45,71.62,10500.0,42.5131,42.6083,42.5012,42.6024,10500.0
2008-11-17 11:30:00,71.57,71.68,71.44,71.55,20100.0,42.5726,42.6381,42.4953,42.5607,20100.0
2008-11-17 11:35:00,71.6,71.8,71.45,71.76,13500.0,42.5905,42.7094,42.5012,42.6856,13500.0
2008-11-17 11:40:00,71.77,71.77,71.1,71.23,17100.0,42.6916,42.6916,42.293,42.3704,17100.0
2008-11-17 11:45:00,71.17,72.08,71.17,72.0,17300.0,42.3347,42.876,42.3347,42.8284,17300.0
2008-11-17 11:50:00,72.01,72.4,71.95,72.4,22500.0,42.8343,43.0663,42.7987,43.0663,22500.0
2008-11-17 11:55:00,72.4,72.72,72.35,72.63,19000.0,43.0663,43.2567,43.0366,43.2031,19000.0
2008-11-17 12:00:00,72.66,72.83,72.14,72.34,21900.0,43.221,43.3221,42.9117,43.0306,21900.0
2008-11-17 12:05:00,72.34,72.67,72.16,72.65,49400.0,43.0306,43.2269,42.9236,43.215,49400.0
2008-11-17 12:10:00,72.65,72.8,72.36,72.5,28300.0,43.215,43.3043,43.0425,43.1258,28300.0
2008-11-17 12:15:00,72.61,72.79,72.49,72.71,15100.0,43.1913,43.2983,43.1199,43.2507,15100.0
2008-11-17 12:20:00,72.7,72.85,72.62,72.69,29400.0,43.2448,43.334,43.1972,43.2388,29400.0
2008-11-17 12:25:00,72.69,72.69,72.2,72.59,13800.0,43.2388,43.2388,42.9474,43.1794,13800.0
2008-11-17 12:30:00,72.53,72.71,72.52,72.67,13800.0,43.1437,43.2507,43.1377,43.2269,13800.0
2008-11-17 12:35:00,72.65,72.73,71.99,72.1,12200.0,43.215,43.2626,42.8225,42.8879,12200.0
2008-11-17 12:40:00,72.13,72.58,72.04,72.58,14800.0,42.9057,43.1734,42.8522,43.1734,14800.0
2008-11-17 12:45:00,72.58,73.16,72.58,73.04,31200.0,43.1734,43.5184,43.1734,43.447,31200.0
2008-11-17 12:50:00,73.07,73.07,72.81,72.86,21400.0,43.4649,43.4649,43.3102,43.34,21400.0
2008-11-17 12:55:00,72.82,72.91,72.37,72.44,15500.0,43.3162,43.3697,43.0485,43.0901,15500.0
2008-11-17 13:00:00,72.4,72.4,72.12,72.12,14200.0,43.0663,43.0663,42.8998,42.8998,14200.0
2008-11-17 13:05:00,72.09,72.15,71.88,71.96,21400.0,42.8819,42.9176,42.757,42.8046,21400.0
2008-11-17 13:10:00,71.92,72.27,71.92,72.27,20600.0,42.7808,42.989,42.7808,42.989,20600.0
2008-11-17 13:15:00,72.29,72.31,71.97,72.08,14300.0,43.0009,43.0128,42.8106,42.876,14300.0
2008-11-17 13:20:00,72.15,72.23,71.96,72.0,11300.0,42.9176,42.9652,42.8046,42.8284,11300.0
2008-11-17 13:25:00,72.05,72.5,72.05,72.5,20200.0,42.8581,43.1258,42.8581,43.1258,20200.0
2008-11-17 13:30:00,72.5,72.62,72.4,72.4,30300.0,43.1258,43.1972,43.0663,43.0663,30300.0
2008-11-17 13:35:00,72.4,72.4,72.0,72.06,31500.0,43.0663,43.0663,42.8284,42.8641,31500.0
2008-11-17 13:40:00,72.09,72.12,71.9,71.98,26200.0,42.8819,42.8998,42.7689,42.8165,26200.0
2008-11-17 13:45:00,71.97,72.01,71.78,71.79,10300.0,42.8106,42.8343,42.6975,42.7035,10300.0
2008-11-17 13:50:00,71.84,72.27,71.8,72.19,21200.0,42.7332,42.989,42.7094,42.9414,21200.0
2008-11-17 13:55:00,72.13,72.44,72.13,72.31,13400.0,42.9057,43.0901,42.9057,43.0128,13400.0
2008-11-17 14:00:00,72.17,72.23,71.54,71.63,15600.0,42.9295,42.9652,42.5548,42.6083,15600.0
2008-11-17 14:05:00,71.71,72.25,71.61,72.24,14000.0,42.6559,42.9771,42.5964,42.9712,14000.0
2008-11-17 14:10:00,72.23,72.62,72.03,72.44,14600.0,42.9652,43.1972,42.8462,43.0901,14600.0
2008-11-17 14:15:00,72.43,72.43,72.09,72.23,16500.0,43.0842,43.0842,42.8819,42.9652,16500.0
2008-11-17 14:20:00,72.22,72.61,71.77,71.77,19000.0,42.9593,43.1913,42.6916,42.6916,19000.0
2008-11-17 14:25:00,71.77,71.99,71.51,71.62,20400.0,42.6916,42.8225,42.5369,42.6024,20400.0
2008-11-17 14:30:00,71.56,71.83,71.43,71.8,21600.0,42.5667,42.7273,42.4893,42.7094,21600.0
2008-11-17 14:35:00,71.81,72.45,71.72,72.45,34300.0,42.7154,43.0961,42.6618,43.0961,34300.0
2008-11-17 14:40:00,72.44,72.6,72.25,72.58,29500.0,43.0901,43.1853,42.9771,43.1734,29500.0
2008-11-17 14:45:00,72.56,72.58,72.13,72.36,30400.0,43.1615,43.1734,42.9057,43.0425,30400.0
2008-11-17 14:50:00,72.31,72.4,72.08,72.3,33900.0,43.0128,43.0663,42.876,43.0069,33900.0
2008-11-17 14:55:00,72.34,72.52,72.05,72.05,21800.0,43.0306,43.1377,42.8581,42.8581,21800.0
2008-11-17 15:00:00,72.09,72.49,71.83,72.47,22200.0,42.8819,43.1199,42.7273,43.108,22200.0
2008-11-17 15:05:00,72.51,72.55,72.02,72.26,18700.0,43.1318,43.1556,42.8403,42.9831,18700.0
2008-11-17 15:10:00,72.22,72.32,71.75,72.17,20800.0,42.9593,43.0187,42.6797,42.9295,20800.0
2008-11-17 15:15:00,72.18,72.54,72.18,72.38,20300.0,42.9355,43.1496,42.9355,43.0544,20300.0
2008-11-17 15:20:00,72.35,72.63,72.07,72.18,14200.0,43.0366,43.2031,42.87,42.9355,14200.0
2008-11-17 15:25:00,72.18,72.29,71.91,72.15,28700.0,42.9355,43.0009,42.7749,42.9176,28700.0
2008-11-17 15:30:00,72.11,72.39,71.91,71.92,34800.0,42.8938,43.0604,42.7749,42.7808,34800.0
2008-11-17 15:35:00,71.91,72.11,71.43,71.88,41100.0,42.7749,42.8938,42.4893,42.757,41100.0
2008-11-17 15:40:00,71.91,72.2,71.83,72.03,67800.0,42.7749,42.9474,42.7273,42.8462,67800.0
2008-11-17 15:45:00,71.98,72.15,71.75,71.79,62400.0,42.8165,42.9176,42.6797,42.7035,62400.0
2008-11-17 15:50:00,71.75,72.08,71.52,71.52,77000.0,42.6797,42.876,42.5429,42.5429,77000.0
2008-11-17 15:55:00,71.61,71.61,70.92,71.04,105700.0,42.5964,42.5964,42.186,42.2574,105700.0
2008-11-18 09:30:00,70.71,70.97,70.01,70.95,39300.0,42.0611,42.2157,41.6447,42.2038,39300.0
2008-11-18 09:35:00,70.95,71.91,70.91,71.85,50500.0,42.2038,42.7749,42.18,42.7392,50500.0
2008-11-18 09:40:00,71.85,72.25,71.84,72.22,36100.0,42.7392,42.9771,42.7332,42.9593,36100.0
2008-11-18 09:45:00,72.19,72.73,72.1,72.62,65600.0,42.9414,43.2626,42.8879,43.1972,65600.0
2008-11-18 09:50:00,72.7,72.81,72.38,72.44,66200.0,43.2448,43.3102,43.0544,43.0901,66200.0
2008-11-18 09:55:00,72.47,72.5,72.18,72.23,55900.0,43.108,43.1258,42.9355,42.9652,55900.0
2008-11-18 10:00:00,72.23,72.5,72.09,72.11,64800.0,42.9652,43.1258,42.8819,42.8938,64800.0
2008-11-18 10:05:00,72.11,72.24,71.93,71.93,57200.0,42.8938,42.9712,42.7868,42.7868,57200.0
2008-11-18 10:10:00,71.94,72.73,71.92,72.47,68800.0,42.7927,43.2626,42.7808,43.108,68800.0
2008-11-18 10:15:00,72.51,72.72,72.44,72.66,41800.0,43.1318,43.2567,43.0901,43.221,41800.0
2008-11-18 10:20:00,72.69,72.9,72.6,72.64,40500.0,43.2388,43.3638,43.1853,43.2091,40500.0
2008-11-18 10:25:00,72.61,73.25,72.59,73.21,35400.0,43.1913,43.5719,43.1794,43.5482,35400.0
2008-11-18 10:30:00,73.21,73.67,73.03,73.38,59600.0,43.5482,43.8218,43.4411,43.6493,59600.0
2008-11-18 10:35:00,73.38,73.5,73.18,73.22,34400.0,43.6493,43.7207,43.5303,43.5541,34400.0
2008-11-18 10:40:00,73.26,73.51,72.96,72.96,40100.0,43.5779,43.7266,43.3994,43.3994,40100.0
2008-11-18 10:45:00,72.91,73.28,72.88,73.26,34300.0,43.3697,43.5898,43.3519,43.5779,34300.0
2008-11-18 10:50:00,73.25,73.31,72.99,73.2,27700.0,43.5719,43.6076,43.4173,43.5422,27700.0
2008-11-18 10:55:00,73.21,73.52,73.13,73.52,33500.0,43.5482,43.7326,43.5006,43.7326,33500.0
2008-11-18 11:00:00,73.52,73.52,72.95,73.09,27800.0,43.7326,43.7326,43.3935,43.4768,27800.0
2008-11-18 11:05:00,72.99,73.09,72.83,72.87,24400.0,43.4173,43.4768,43.3221,43.3459,24400.0
2008-11-18 11:10:00,72.88,72.98,72.72,72.9,25800.0,43.3519,43.4113,43.2567,43.3638,25800.0
2008-11-18 11:15:00,72.93,73.07,72.83,73.01,33600.0,43.3816,43.4649,43.3221,43.4292,33600.0
2008-11-18 11:20:00,73.01,73.16,72.88,72.93,23700.0,43.4292,43.5184,43.3519,43.3816,23700.0
2008-11-18 11:25:00,72.95,73.01,72.65,72.71,25700.0,43.3935,43.4292,43.215,43.2507,25700.0
2008-11-18 11:30:00,72.71,73.23,72.68,73.21,38700.0,43.2507,43.5601,43.2329,43.5482,38700.0
2008-11-18 11:35:00,73.26,73.61,73.23,73.51,43300.0,43.5779,43.7861,43.5601,43.7266,43300.0
2008-11-18 11:40:00,73.51,73.56,73.34,73.43,28000.0,43.7266,43.7563,43.6255,43.679,28000.0
2008-11-18 11:45:00,73.43,73.61,73.25,73.29,26200.0,43.679,43.7861,43.5719,43.5957,26200.0
2008-11-18 11:50:00,73.27,73.92,73.27,73.71,33200.0,43.5838,43.9705,43.5838,43.8456,33200.0
2008-11-18 11:55:00,73.72,73.79,73.55,73.77,21100.0,43.8515,43.8932,43.7504,43.8813,21100.0
2008-11-18 12:00:00,73.71,73.74,73.23,73.23,28600.0,43.8456,43.8634,43.5601,43.5601,28600.0
2008-11-18 12:05:00,73.2,73.24,72.99,73.04,31500.0,43.5422,43.566,43.4173,43.447,31500.0
2008-11-18 12:10:00,73.03,73.16,73.0,73.05,19900.0,43.4411,43.5184,43.4232,43.453,19900.0
2008-11-18 12:15:00,73.08,73.16,73.04,73.05,16400.0,43.4708,43.5184,43.447,43.453,16400.0
2008-11-18 12:20:00,73.05,73.09,72.8,72.86,51800.0,43.453,43.4768,43.3043,43.34,51800.0
2008-11-18 12:25:00,72.86,72.87,72.69,72.83,19500.0,43.34,43.3459,43.2388,43.3221,19500.0
2008-11-18 12:30:00,72.83,72.83,72.56,72.61,233300.0,43.3221,43.3221,43.1615,43.1913,233300.0
2008-11-18 12:35:00,72.61,72.61,72.29,72.34,29000.0,43.1913,43.1913,43.0009,43.0306,29000.0
2008-11-18 12:40:00,72.34,72.41,72.25,72.28,27000.0,43.0306,43.0723,42.9771,42.995,27000.0
2008-11-18 12:45:00,72.28,72.28,71.9,72.07,22900.0,42.995,42.995,42.7689,42.87,22900.0
2008-11-18 12:50:00,72.05,72.08,71.89,72.03,29800.0,42.8581,42.876,42.763,42.8462,29800.0
2008-11-18 12:55:00,72.1,72.2,71.95,71.97,19600.0,42.8879,42.9474,42.7987,42.8106,19600.0
2008-11-18 13:00:00,71.97,72.0,71.58,71.62,23600.0,42.8106,42.8284,42.5786,42.6024,23600.0
2008-11-18 13:05:00,71.66,71.76,71.57,71.6,12600.0,42.6262,42.6856,42.5726,42.5905,12600.0
2008-11-18 13:10:00,71.58,71.81,71.37,71.53,21900.0,42.5786,42.7154,42.4537,42.5488,21900.0
2008-11-18 13:15:00,71.56,71.58,71.26,71.53,15200.0,42.5667,42.5786,42.3882,42.5488,15200.0
2008-11-18 13:20:00,71.53,71.97,71.53,71.97,20500.0,42.5488,42.8106,42.5488,42.8106,20500.0
2008-11-18 13:25:00,71.98,72.08,71.95,72.04,44700.0,42.8165,42.876,42.7987,42.8522,44700.0
2008-11-18 13:30:00,72.05,72.12,71.9,71.94,39000.0,42.8581,42.8998,42.7689,42.7927,39000.0
2008-11-18 13:35:00,71.96,72.0,71.7,71.81,51900.0,42.8046,42.8284,42.6499,42.7154,51900.0
2008-11-18 13:40:00,71.84,72.14,71.84,72.04,31600.0,42.7332,42.9117,42.7332,42.8522,31600.0
2008-11-18 13:45:00,72.07,72.14,71.66,71.78,49200.0,42.87,42.9117,42.6262,42.6975,49200.0
2008-11-18 13:50:00,71.75,72.07,71.75,72.02,34100.0,42.6797,42.87,42.6797,42.8403,34100.0
2008-11-18 13:55:00,72.02,72.66,71.99,72.6,43100.0,42.8403,43.221,42.8225,43.1853,43100.0
2008-11-18 14:00:00,72.6,72.68,72.19,72.27,47500.0,43.1853,43.2329,42.9414,42.989,47500.0
2008-11-18 14:05:00,72.28,72.32,72.01,72.12,45300.0,42.995,43.0187,42.8343,42.8998,45300.0
2008-11-18 14:10:00,72.11,72.59,72.09,72.56,164200.0,42.8938,43.1794,42.8819,43.1615,164200.0
2008-11-18 14:15:00,72.58,72.71,72.28,72.31,25300.0,43.1734,43.2507,42.995,43.0128,25300.0
2008-11-18 14:20:00,72.31,72.44,72.17,72.29,28100.0,43.0128,43.0901,42.9295,43.0009,28100.0
2008-11-18 14:25:00,72.33,72.44,72.07,72.26,39000.0,43.0247,43.0901,42.87,42.9831,39000.0
2008-11-18 14:30:00,72.23,72.23,71.53,71.62,37800.0,42.9652,42.9652,42.5488,42.6024,37800.0
2008-11-18 14:35:00,71.62,71.8,71.58,71.71,37600.0,42.6024,42.7094,42.5786,42.6559,37600.0
2008-11-18 14:40:00,71.71,71.81,71.57,71.58,35400.0,42.6559,42.7154,42.5726,42.5786,35400.0
2008-11-18 14:45:00,71.53,71.53,70.85,70.89,39200.0,42.5488,42.5488,42.1443,42.1681,39200.0
2008-11-18 14:50:00,70.89,71.11,70.68,71.11,35500.0,42.1681,42.299,42.0432,42.299,35500.0
2008-11-18 14:55:00,71.11,71.39,71.04,71.13,29600.0,42.299,42.4655,42.2574,42.3109,29600.0
2008-11-18 15:00:00,71.09,71.4,71.07,71.28,41000.0,42.2871,42.4715,42.2752,42.4001,41000.0
2008-11-18 15:05:00,71.24,72.24,71.19,72.14,29100.0,42.3763,42.9712,42.3466,42.9117,29100.0
2008-11-18 15:10:00,72.12,72.72,71.88,71.89,51800.0,42.8998,43.2567,42.757,42.763,51800.0
2008-11-18 15:15:00,71.89,72.16,71.7,72.14,36900.0,42.763,42.9236,42.6499,42.9117,36900.0
2008-11-18 15:20:00,72.13,72.71,72.03,72.27,44500.0,42.9057,43.2507,42.8462,42.989,44500.0
2008-11-18 15:25:00,72.24,72.34,71.75,72.23,39400.0,42.9712,43.0306,42.6797,42.9652,39400.0
2008-11-18 15:30:00,72.16,72.16,71.61,71.7,58500.0,42.9236,42.9236,42.5964,42.6499,58500.0
2008-11-18 15:35:00,71.73,72.71,71.73,72.59,52200.0,42.6678,43.2507,42.6678,43.1794,52200.0
2008-11-18 15:40:00,72.52,73.41,72.49,72.73,109600.0,43.1377,43.6671,43.1199,43.2626,109600.0
2008-11-18 15:45:00,72.73,73.15,72.69,72.86,113900.0,43.2626,43.5125,43.2388,43.34,113900.0
2008-11-18 15:50:00,72.84,73.26,72.68,73.24,135200.0,43.3281,43.5779,43.2329,43.566,135200.0
2008-11-18 15:55:00,73.15,73.37,72.93,73.18,160600.0,43.5125,43.6433,43.3816,43.5303,160600.0
2008-11-19 09:30:00,73.54,74.27,73.5,74.03,50900.0,43.7445,44.1787,43.7207,44.0359,50900.0
2008-11-19 09:35:00,74.0,74.97,74.0,74.72,55500.0,44.0181,44.5951,44.0181,44.4464,55500.0
2008-11-19 09:40:00,74.76,74.79,74.26,74.32,32400.0,44.4702,44.488,44.1727,44.2084,32400.0
2008-11-19 09:45:00,74.28,74.52,74.13,74.25,41700.0,44.1846,44.3274,44.0954,44.1668,41700.0
2008-11-19 09:50:00,74.25,74.25,73.41,73.61,49900.0,44.1668,44.1668,43.6671,43.7861,49900.0
2008-11-19 09:55:00,73.6,73.79,73.16,73.48,43600.0,43.7801,43.8932,43.5184,43.7088,43600.0
2008-11-19 10:00:00,73.49,73.91,73.35,73.8,22000.0,43.7147,43.9645,43.6314,43.8991,22000.0
2008-11-19 10:05:00,73.89,74.24,73.81,74.19,23700.0,43.9526,44.1608,43.9051,44.1311,23700.0
2008-11-19 10:10:00,74.23,74.42,74.07,74.29,30100.0,44.1549,44.2679,44.0597,44.1906,30100.0
2008-11-19 10:15:00,74.27,74.33,73.8,73.95,30100.0,44.1787,44.2144,43.8991,43.9883,30100.0
2008-11-19 10:20:00,73.94,74.07,73.72,73.87,15400.0,43.9824,44.0597,43.8515,43.9407,15400.0
2008-11-19 10:25:00,74.03,74.18,73.73,74.16,18600.0,44.0359,44.1251,43.8575,44.1133,18600.0
2008-11-19 10:30:00,74.13,74.13,73.81,74.02,14300.0,44.0954,44.0954,43.9051,44.03,14300.0
2008-11-19 10:35:00,74.09,74.12,73.5,73.64,22300.0,44.0716,44.0895,43.7207,43.8039,22300.0
2008-11-19 10:40:00,73.6,73.6,73.31,73.44,13600.0,43.7801,43.7801,43.6076,43.685,13600.0
2008-11-19 10:45:00,73.36,73.38,72.86,72.91,13200.0,43.6374,43.6493,43.34,43.3697,13200.0
2008-11-19 10:50:00,72.98,73.21,72.94,73.0,18900.0,43.4113,43.5482,43.3875,43.4232,18900.0
2008-11-19 10:55:00,73.02,73.02,72.45,72.51,9400.0,43.4351,43.4351,43.0961,43.1318,9400.0
2008-11-19 11:00:00,72.48,72.89,72.44,72.64,23100.0,43.1139,43.3578,43.0901,43.2091,23100.0
2008-11-19 11:05:00,72.72,72.8,72.53,72.69,8400.0,43.2567,43.3043,43.1437,43.2388,8400.0
2008-11-19 11:10:00,72.73,72.75,72.28,72.31,16400.0,43.2626,43.2745,42.995,43.0128,16400.0
2008-11-19 11:15:00,72.32,72.71,72.05,72.69,14200.0,43.0187,43.2507,42.8581,43.2388,14200.0
2008-11-19 11:20:00,72.67,72.77,72.23,72.23,12800.0,43.2269,43.2864,42.9652,42.9652,12800.0
2008-11-19 11:25:00,72.2,72.2,71.53,71.53,26500.0,42.9474,42.9474,42.5488,42.5488,26500.0
2008-11-19 11:30:00,71.6,71.94,71.58,71.72,18200.0,42.5905,42.7927,42.5786,42.6618,18200.0
2008-11-19 11:35:00,71.71,71.74,71.27,71.38,60400.0,42.6559,42.6737,42.3942,42.4596,60400.0
2008-11-19 11:40:00,71.47,71.69,71.35,71.69,23200.0,42.5131,42.644,42.4418,42.644,23200.0
2008-11-19 11:45:00,71.75,71.86,71.55,71.81,9400.0,42.6797,42.7451,42.5607,42.7154,9400.0
2008-11-19 11:50:00,71.85,72.55,71.85,72.45,18700.0,42.7392,43.1556,42.7392,43.0961,18700.0
2008-11-19 11:55:00,72.43,72.49,72.18,72.26,20600.0,43.0842,43.1199,42.9355,42.9831,20600.0
2008-11-19 12:00:00,72.26,72.26,72.01,72.06,14900.0,42.9831,42.9831,42.8343,42.8641,14900.0
2008-11-19 12:05:00,72.13,72.32,72.06,72.2,10400.0,42.9057,43.0187,42.8641,42.9474,10400.0
2008-11-19 12:10:00,72.17,72.3,72.01,72.3,10500.0,42.9295,43.0069,42.8343,43.0069,10500.0
2008-11-19 12:15:00,72.28,72.29,71.95,71.99,13800.0,42.995,43.0009,42.7987,42.8225,13800.0
2008-11-19 12:20:00,71.88,72.13,71.84,72.08,13200.0,42.757,42.9057,42.7332,42.876,13200.0
2008-11-19 12:25:00,72.13,72.18,72.0,72.03,16500.0,42.9057,42.9355,42.8284,42.8462,16500.0
2008-11-19 12:30:00,72.05,72.18,72.02,72.15,11200.0,42.8581,42.9355,42.8403,42.9176,11200.0
2008-11-19 12:35:00,72.17,72.43,72.1,72.41,19800.0,42.9295,43.0842,42.8879,43.0723,19800.0
2008-11-19 12:40:00,72.47,72.75,72.47,72.63,14500.0,43.108,43.2745,43.108,43.2031,14500.0
2008-11-19 12:45:00,72.62,72.7,72.37,72.37,11600.0,43.1972,43.2448,43.0485,43.0485,11600.0
2008-11-19 12:50:00,72.36,72.44,72.15,72.17,19600.0,43.0425,43.0901,42.9176,42.9295,19600.0
2008-11-19 12:55:00,72.22,72.56,72.18,72.54,15600.0,42.9593,43.1615,42.9355,43.1496,15600.0
2008-11-19 13:00:00,72.54,72.67,72.46,72.53,25800.0,43.1496,43.2269,43.102,43.1437,25800.0
2008-11-19 13:05:00,72.56,72.75,72.34,72.41,39100.0,43.1615,43.2745,43.0306,43.0723,39100.0
2008-11-19 13:10:00,72.4,72.4,72.22,72.31,20200.0,43.0663,43.0663,42.9593,43.0128,20200.0
2008-11-19 13:15:00,72.33,72.33,72.04,72.19,35700.0,43.0247,43.0247,42.8522,42.9414,35700.0
2008-11-19 13:20:00,72.21,72.27,72.06,72.06,17300.0,42.9533,42.989,42.8641,42.8641,17300.0
2008-11-19 13:25:00,72.1,72.15,71.88,71.91,24200.0,42.8879,42.9176,42.757,42.7749,24200.0
2008-11-19 13:30:00,71.9,72.01,71.69,71.69,41900.0,42.7689,42.8343,42.644,42.644,41900.0
2008-11-19 13:35:00,71.68,71.94,71.5,71.92,16300.0,42.6381,42.7927,42.531,42.7808,16300.0
2008-11-19 13:40:00,71.96,72.14,71.95,71.95,21900.0,42.8046,42.9117,42.7987,42.7987,21900.0
2008-11-19 13:45:00,71.97,72.16,71.96,72.07,27400.0,42.8106,42.9236,42.8046,42.87,27400.0
2008-11-19 13:50:00,71.98,72.2,71.87,72.17,17400.0,42.8165,42.9474,42.7511,42.9295,17400.0
2008-11-19 13:55:00,72.17,72.45,72.05,72.1,18100.0,42.9295,43.0961,42.8581,42.8879,18100.0
2008-11-19 14:00:00,72.13,72.16,71.76,71.87,54400.0,42.9057,42.9236,42.6856,42.7511,54400.0
2008-11-19 14:05:00,71.87,71.96,71.59,71.92,44200.0,42.7511,42.8046,42.5845,42.7808,44200.0
2008-11-19 14:10:00,71.97,72.33,71.94,72.27,21800.0,42.8106,43.0247,42.7927,42.989,21800.0
2008-11-19 14:15:00,72.25,72.28,71.82,71.85,30600.0,42.9771,42.995,42.7213,42.7392,30600.0
2008-11-19 14:20:00,71.85,71.85,71.5,71.65,46500.0,42.7392,42.7392,42.531,42.6202,46500.0
2008-11-19 14:25:00,71.65,72.15,71.62,71.63,61400.0,42.6202,42.9176,42.6024,42.6083,61400.0
2008-11-19 14:30:00,71.7,71.9,71.4,71.4,28000.0,42.6499,42.7689,42.4715,42.4715,28000.0
2008-11-19 14:35:00,71.4,71.42,71.07,71.07,25400.0,42.4715,42.4834,42.2752,42.2752,25400.0
2008-11-19 14:40:00,71.11,71.67,71.09,71.67,39900.0,42.299,42.6321,42.2871,42.6321,39900.0
2008-11-19 14:45:00,71.69,72.27,71.61,71.85,35200.0,42.644,42.989,42.5964,42.7392,35200.0
2008-11-19 14:50:00,71.88,72.0,71.74,71.82,28600.0,42.757,42.8284,42.6737,42.7213,28600.0
2008-11-19 14:55:00,71.86,71.96,71.49,71.92,28400.0,42.7451,42.8046,42.525,42.7808,28400.0
2008-11-19 15:00:00,71.93,71.93,71.4,71.72,31000.0,42.7868,42.7868,42.4715,42.6618,31000.0
2008-11-19 15:05:00,71.76,72.1,71.57,72.05,24800.0,42.6856,42.8879,42.5726,42.8581,24800.0
2008-11-19 15:10:00,72.02,72.07,71.65,71.71,34700.0,42.8403,42.87,42.6202,42.6559,34700.0
2008-11-19 15:15:00,71.74,71.74,70.97,70.97,37000.0,42.6737,42.6737,42.2157,42.2157,37000.0
2008-11-19 15:20:00,70.96,71.04,70.67,70.81,44600.0,42.2098,42.2574,42.0373,42.1205,44600.0
2008-11-19 15:25:00,70.82,71.08,70.49,71.04,41000.0,42.1265,42.2811,41.9302,42.2574,41000.0
2008-11-19 15:30:00,71.0,71.28,70.65,71.23,33400.0,42.2336,42.4001,42.0254,42.3704,33400.0
2008-11-19 15:35:00,71.23,71.34,70.4,70.4,44800.0,42.3704,42.4358,41.8767,41.8767,44800.0
2008-11-19 15:40:00,70.36,70.76,69.64,69.72,86300.0,41.8529,42.0908,41.4246,41.4722,86300.0
2008-11-19 15:45:00,69.74,69.76,68.81,69.15,93100.0,41.4841,41.496,40.9309,41.1331,93100.0
2008-11-19 15:50:00,69.12,69.71,69.06,69.62,115800.0,41.1153,41.4662,41.0796,41.4127,115800.0
2008-11-19 15:55:00,69.58,69.58,69.0,69.27,125700.0,41.3889,41.3889,41.0439,41.2045,125700.0
2008-11-20 09:30:00,68.78,70.41,68.51,69.03,68000.0,40.913,41.8826,40.7524,41.0617,68000.0
2008-11-20 09:35:00,68.94,69.6,68.65,69.21,65600.0,41.0082,41.4008,40.8357,41.1688,65600.0
2008-11-20 09:40:00,69.19,69.19,68.34,68.74,27100.0,41.1569,41.1569,40.6513,40.8892,27100.0
2008-11-20 09:45:00,68.73,69.34,68.69,69.09,32200.0,40.8833,41.2461,40.8595,41.0974,32200.0
2008-11-20 09:50:00,69.0,69.49,68.71,68.82,36100.0,41.0439,41.3354,40.8714,40.9368,36100.0
2008-11-20 09:55:00,68.8,68.93,68.53,68.81,49300.0,40.9249,41.0022,40.7643,40.9309,49300.0
2008-11-20 10:00:00,68.75,69.01,68.2,68.2,40700.0,40.8952,41.0498,40.568,40.568,40700.0
2008-11-20 10:05:00,68.2,68.52,68.06,68.36,50600.0,40.568,40.7584,40.4847,40.6632,50600.0
2008-11-20 10:10:00,68.29,68.62,68.23,68.54,30000.0,40.6215,40.8178,40.5859,40.7703,30000.0
2008-11-20 10:15:00,68.55,68.56,68.08,68.22,33800.0,40.7762,40.7822,40.4966,40.5799,33800.0
2008-11-20 10:20:00,68.21,69.07,68.21,68.89,28400.0,40.574,41.0855,40.574,40.9785,28400.0
2008-11-20 10:25:00,68.92,69.2,68.76,69.16,51000.0,40.9963,41.1629,40.9011,41.1391,51000.0
2008-11-20 10:30:00,69.14,69.74,69.07,69.37,52500.0,41.1272,41.4841,41.0855,41.264,52500.0
2008-11-20 10:35:00,69.36,69.4,68.72,69.0,67500.0,41.258,41.2818,40.8773,41.0439,67500.0
2008-11-20 10:40:00,69.0,69.69,68.88,69.67,76600.0,41.0439,41.4543,40.9725,41.4424,76600.0
2008-11-20 10:45:00,69.68,70.34,69.68,69.87,47600.0,41.4484,41.841,41.4484,41.5614,47600.0
2008-11-20 10:50:00,69.91,70.17,69.58,70.17,39000.0,41.5852,41.7398,41.3889,41.7398,39000.0
2008-11-20 10:55:00,70.19,70.67,69.86,70.67,54200.0,41.7517,42.0373,41.5554,42.0373,54200.0
2008-11-20 11:00:00,70.66,71.2,70.65,71.05,44900.0,42.0313,42.3525,42.0254,42.2633,44900.0
2008-11-20 11:05:00,71.09,71.19,70.28,70.28,32700.0,42.2871,42.3466,41.8053,41.8053,32700.0
2008-11-20 11:10:00,70.33,71.09,70.0,71.01,33100.0,41.835,42.2871,41.6387,42.2395,33100.0
2008-11-20 11:15:00,71.01,71.14,70.32,70.38,29300.0,42.2395,42.3168,41.8291,41.8648,29300.0
2008-11-20 11:20:00,70.37,70.53,69.94,69.95,35600.0,41.8588,41.954,41.603,41.609,35600.0
2008-11-20 11:25:00,69.93,70.29,69.84,70.23,39200.0,41.5971,41.8112,41.5435,41.7755,39200.0
2008-11-20 11:30:00,70.31,70.31,70.04,70.22,59700.0,41.8231,41.8231,41.6625,41.7696,59700.0
2008-11-20 11:35:00,70.19,70.45,69.98,70.2,49700.0,41.7517,41.9064,41.6268,41.7577,49700.0
2008-11-20 11:40:00,70.2,70.45,70.06,70.45,17900.0,41.7577,41.9064,41.6744,41.9064,17900.0
2008-11-20 11:45:00,70.46,70.53,69.95,70.12,37500.0,41.9123,41.954,41.609,41.7101,37500.0
2008-11-20 11:50:00,70.01,70.13,69.8,69.94,33400.0,41.6447,41.7161,41.5198,41.603,33400.0
2008-11-20 11:55:00,69.85,70.08,69.75,69.86,32000.0,41.5495,41.6863,41.49,41.5554,32000.0
2008-11-20 12:00:00,69.78,69.82,69.46,69.56,38000.0,41.5079,41.5317,41.3175,41.377,38000.0
2008-11-20 12:05:00,69.57,69.9,69.53,69.6,68700.0,41.3829,41.5792,41.3591,41.4008,68700.0
2008-11-20 12:10:00,69.55,69.9,69.55,69.72,73200.0,41.371,41.5792,41.371,41.4722,73200.0
2008-11-20 12:15:00,69.78,70.08,69.72,69.84,24600.0,41.5079,41.6863,41.4722,41.5435,24600.0
2008-11-20 12:20:00,69.9,70.68,69.89,70.52,44600.0,41.5792,42.0432,41.5733,41.948,44600.0
2008-11-20 12:25:00,70.52,71.42,70.45,71.33,46900.0,41.948,42.4834,41.9064,42.4299,46900.0
2008-11-20 12:30:00,71.37,72.09,71.24,71.57,43200.0,42.4537,42.8819,42.3763,42.5726,43200.0
2008-11-20 12:35:00,71.47,71.5,71.02,71.06,17400.0,42.5131,42.531,42.2455,42.2693,17400.0
2008-11-20 12:40:00,71.02,71.19,70.9,71.08,17500.0,42.2455,42.3466,42.1741,42.2811,17500.0
2008-11-20 12:45:00,71.07,71.93,70.9,71.82,31500.0,42.2752,42.7868,42.1741,42.7213,31500.0
2008-11-20 12:50:00,71.82,72.0,71.2,71.22,62000.0,42.7213,42.8284,42.3525,42.3644,62000.0
2008-11-20 12:55:00,71.2,71.21,70.56,70.56,18100.0,42.3525,42.3585,41.9718,41.9718,18100.0
2008-11-20 13:00:00,70.46,70.48,69.75,69.81,44400.0,41.9123,41.9242,41.49,41.5257,44400.0
2008-11-20 13:05:00,69.81,70.06,69.53,70.0,55500.0,41.5257,41.6744,41.3591,41.6387,55500.0
2008-11-20 13:10:00,69.95,70.04,69.58,69.76,25100.0,41.609,41.6625,41.3889,41.496,25100.0
2008-11-20 13:15:00,69.76,70.25,69.65,69.65,30800.0,41.496,41.7874,41.4305,41.4305,30800.0
2008-11-20 13:20:00,69.69,69.9,69.1,69.64,31000.0,41.4543,41.5792,41.1034,41.4246,31000.0
2008-11-20 13:25:00,69.72,69.99,69.39,69.5,20200.0,41.4722,41.6328,41.2759,41.3413,20200.0
2008-11-20 13:30:00,69.42,69.79,69.16,69.79,34000.0,41.2937,41.5138,41.1391,41.5138,34000.0
2008-11-20 13:35:00,69.81,69.81,68.89,69.2,38500.0,41.5257,41.5257,40.9785,41.1629,38500.0
2008-11-20 13:40:00,69.22,69.53,69.16,69.46,25700.0,41.1747,41.3591,41.1391,41.3175,25700.0
2008-11-20 13:45:00,69.43,69.69,69.34,69.51,24200.0,41.2997,41.4543,41.2461,41.3473,24200.0
2008-11-20 13:50:00,69.48,69.83,69.26,69.48,20500.0,41.3294,41.5376,41.1985,41.3294,20500.0
2008-11-20 13:55:00,69.54,69.99,69.24,69.87,15600.0,41.3651,41.6328,41.1866,41.5614,15600.0
2008-11-20 14:00:00,69.9,70.0,69.36,69.42,31800.0,41.5792,41.6387,41.258,41.2937,31800.0
2008-11-20 14:05:00,69.34,69.6,68.94,69.11,24600.0,41.2461,41.4008,41.0082,41.1093,24600.0
2008-11-20 14:10:00,69.13,69.51,69.13,69.44,17600.0,41.1212,41.3473,41.1212,41.3056,17600.0
2008-11-20 14:15:00,69.44,69.54,68.97,69.05,27200.0,41.3056,41.3651,41.026,41.0736,27200.0
2008-11-20 14:20:00,69.06,69.5,69.04,69.29,16100.0,41.0796,41.3413,41.0677,41.2164,16100.0
2008-11-20 14:25:00,69.23,69.33,68.7,68.71,25800.0,41.1807,41.2402,40.8654,40.8714,25800.0
2008-11-20 14:30:00,68.68,68.91,68.65,68.77,18900.0,40.8535,40.9903,40.8357,40.9071,18900.0
2008-11-20 14:35:00,68.77,69.29,68.63,69.09,33000.0,40.9071,41.2164,40.8238,41.0974,33000.0
2008-11-20 14:40:00,69.09,69.39,68.93,69.03,17200.0,41.0974,41.2759,41.0022,41.0617,17200.0
2008-11-20 14:45:00,69.0,69.11,68.49,68.68,20100.0,41.0439,41.1093,40.7405,40.8535,20100.0
2008-11-20 14:50:00,68.67,68.93,68.41,68.53,11100.0,40.8476,41.0022,40.6929,40.7643,11100.0
2008-11-20 14:55:00,68.55,68.8,68.31,68.8,17900.0,40.7762,40.9249,40.6334,40.9249,17900.0
2008-11-20 15:00:00,68.77,69.34,68.61,68.63,37100.0,40.9071,41.2461,40.8119,40.8238,37100.0
2008-11-20 15:05:00,68.65,69.05,68.38,68.99,60100.0,40.8357,41.0736,40.6751,41.0379,60100.0
2008-11-20 15:10:00,68.98,69.63,68.98,69.15,99800.0,41.032,41.4186,41.032,41.1331,99800.0
2008-11-20 15:15:00,69.17,69.39,68.57,68.86,36800.0,41.145,41.2759,40.7881,40.9606,36800.0
2008-11-20 15:20:00,68.87,69.25,68.81,69.02,77900.0,40.9666,41.1926,40.9309,41.0558,77900.0
2008-11-20 15:25:00,69.02,69.61,68.92,69.53,135000.0,41.0558,41.4067,40.9963,41.3591,135000.0
2008-11-20 15:30:00,69.46,69.93,69.31,69.54,73400.0,41.3175,41.5971,41.2283,41.3651,73400.0
2008-11-20 15:35:00,69.52,69.58,68.73,68.97,85500.0,41.3532,41.3889,40.8833,41.026,85500.0
2008-11-20 15:40:00,68.97,69.09,68.17,68.48,160000.0,41.026,41.0974,40.5502,40.7346,160000.0
2008-11-20 15:45:00,68.47,69.19,68.45,68.78,122000.0,40.7286,41.1569,40.7167,40.913,122000.0
2008-11-20 15:50:00,68.77,68.8,68.0,68.06,184500.0,40.9071,40.9249,40.449,40.4847,184500.0
2008-11-20 15:55:00,68.09,68.09,67.38,67.84,293500.0,40.5026,40.5026,40.0802,40.3539,293500.0
2008-11-21 09:30:00,68.07,70.0,68.07,69.29,222200.0,40.4907,41.6387,40.4907,41.2164,222200.0
2008-11-21 09:35:00,69.2,70.29,68.56,69.11,132900.0,41.1629,41.8112,40.7822,41.1093,132900.0
2008-11-21 09:40:00,69.11,70.55,69.07,70.38,100000.0,41.1093,41.9659,41.0855,41.8648,100000.0
2008-11-21 09:45:00,70.42,71.31,70.21,71.01,75300.0,41.8886,42.418,41.7636,42.2395,75300.0
2008-11-21 09:50:00,71.0,71.07,70.16,70.25,70900.0,42.2336,42.2752,41.7339,41.7874,70900.0
2008-11-21 09:55:00,70.25,70.4,69.07,69.17,73400.0,41.7874,41.8767,41.0855,41.145,73400.0
2008-11-21 10:00:00,69.19,69.72,68.96,69.71,58400.0,41.1569,41.4722,41.0201,41.4662,58400.0
2008-11-21 10:05:00,69.65,70.23,69.5,70.13,74800.0,41.4305,41.7755,41.3413,41.7161,74800.0
2008-11-21 10:10:00,70.23,70.29,69.87,69.93,35300.0,41.7755,41.8112,41.5614,41.5971,35300.0
2008-11-21 10:15:00,70.03,70.04,69.38,69.39,37700.0,41.6566,41.6625,41.2699,41.2759,37700.0
2008-11-21 10:20:00,69.31,69.73,69.31,69.48,35800.0,41.2283,41.4781,41.2283,41.3294,35800.0
2008-11-21 10:25:00,69.49,69.54,69.11,69.11,22600.0,41.3354,41.3651,41.1093,41.1093,22600.0
2008-11-21 10:30:00,69.09,69.32,68.87,68.93,36500.0,41.0974,41.2342,40.9666,41.0022,36500.0
2008-11-21 10:35:00,68.92,69.63,68.87,69.54,32900.0,40.9963,41.4186,40.9666,41.3651,32900.0
2008-11-21 10:40:00,69.5,69.58,69.1,69.1,31300.0,41.3413,41.3889,41.1034,41.1034,31300.0
2008-11-21 10:45:00,69.11,69.68,69.07,69.18,33100.0,41.1093,41.4484,41.0855,41.151,33100.0
2008-11-21 10:50:00,69.11,69.4,69.08,69.18,41400.0,41.1093,41.2818,41.0915,41.151,41400.0
2008-11-21 10:55:00,69.18,69.3,68.94,69.07,56600.0,41.151,41.2223,41.0082,41.0855,56600.0
2008-11-21 11:00:00,69.06,69.44,69.03,69.28,96900.0,41.0796,41.3056,41.0617,41.2104,96900.0
2008-11-21 11:05:00,69.26,69.56,68.95,69.36,74000.0,41.1985,41.377,41.0141,41.258,74000.0
2008-11-21 11:10:00,69.35,70.05,69.35,69.76,33200.0,41.2521,41.6685,41.2521,41.496,33200.0
2008-11-21 11:15:00,69.77,70.11,69.75,69.97,38800.0,41.5019,41.7042,41.49,41.6209,38800.0
2008-11-21 11:20:00,70.01,70.38,69.81,70.32,40300.0,41.6447,41.8648,41.5257,41.8291,40300.0
2008-11-21 11:25:00,70.33,70.4,69.94,70.02,26500.0,41.835,41.8767,41.603,41.6506,26500.0
2008-11-21 11:30:00,70.04,70.64,70.04,70.55,20700.0,41.6625,42.0194,41.6625,41.9659,20700.0
2008-11-21 11:35:00,70.55,70.81,70.27,70.6,21400.0,41.9659,42.1205,41.7993,41.9956,21400.0
2008-11-21 11:40:00,70.62,71.21,70.62,70.96,28800.0,42.0075,42.3585,42.0075,42.2098,28800.0
2008-11-21 11:45:00,70.92,71.09,70.77,70.96,18900.0,42.186,42.2871,42.0967,42.2098,18900.0
2008-11-21 11:50:00,70.97,71.07,70.41,70.41,16900.0,42.2157,42.2752,41.8826,41.8826,16900.0
2008-11-21 11:55:00,70.41,70.54,70.1,70.18,12600.0,41.8826,41.9599,41.6982,41.7458,12600.0
2008-11-21 12:00:00,70.12,70.35,69.93,70.34,26700.0,41.7101,41.8469,41.5971,41.841,26700.0
2008-11-21 12:05:00,70.33,70.89,70.29,70.66,15700.0,41.835,42.1681,41.8112,42.0313,15700.0
2008-11-21 12:10:00,70.66,70.7,70.13,70.34,19500.0,42.0313,42.0551,41.7161,41.841,19500.0
2008-11-21 12:15:00,70.33,70.75,69.92,69.92,14700.0,41.835,42.0849,41.5911,41.5911,14700.0
2008-11-21 12:20:00,69.89,70.1,69.76,69.82,13500.0,41.5733,41.6982,41.496,41.5317,13500.0
2008-11-21 12:25:00,69.88,70.1,69.56,69.9,38500.0,41.5673,41.6982,41.377,41.5792,38500.0
2008-11-21 12:30:00,69.87,70.25,69.72,70.13,21500.0,41.5614,41.7874,41.4722,41.7161,21500.0
2008-11-21 12:35:00,70.08,70.59,69.96,70.4,23200.0,41.6863,41.9897,41.6149,41.8767,23200.0
2008-11-21 12:40:00,70.4,70.64,70.28,70.28,13000.0,41.8767,42.0194,41.8053,41.8053,13000.0
2008-11-21 12:45:00,70.22,70.54,69.84,69.85,22400.0,41.7696,41.9599,41.5435,41.5495,22400.0
2008-11-21 12:50:00,69.84,70.12,69.84,69.99,19300.0,41.5435,41.7101,41.5435,41.6328,19300.0
2008-11-21 12:55:00,69.96,70.13,69.78,69.78,18000.0,41.6149,41.7161,41.5079,41.5079,18000.0
2008-11-21 13:00:00,69.77,69.82,69.46,69.54,17900.0,41.5019,41.5317,41.3175,41.3651,17900.0
2008-11-21 13:05:00,69.56,69.7,69.46,69.59,12600.0,41.377,41.4603,41.3175,41.3948,12600.0
2008-11-21 13:10:00,69.64,70.02,69.6,69.86,11300.0,41.4246,41.6506,41.4008,41.5554,11300.0
2008-11-21 13:15:00,69.93,69.95,69.65,69.78,11800.0,41.5971,41.609,41.4305,41.5079,11800.0
2008-11-21 13:20:00,69.8,69.8,69.14,69.21,22900.0,41.5198,41.5198,41.1272,41.1688,22900.0
2008-11-21 13:25:00,69.2,69.35,69.05,69.35,28900.0,41.1629,41.2521,41.0736,41.2521,28900.0
2008-11-21 13:30:00,69.38,69.4,69.05,69.05,45500.0,41.2699,41.2818,41.0736,41.0736,45500.0
2008-11-21 13:35:00,69.05,69.28,68.9,69.19,64400.0,41.0736,41.2104,40.9844,41.1569,64400.0
2008-11-21 13:40:00,69.19,69.57,69.16,69.44,27600.0,41.1569,41.3829,41.1391,41.3056,27600.0
2008-11-21 13:45:00,69.43,69.53,68.99,68.99,22000.0,41.2997,41.3591,41.0379,41.0379,22000.0
2008-11-21 13:50:00,69.01,69.19,68.88,69.19,38200.0,41.0498,41.1569,40.9725,41.1569,38200.0
2008-11-21 13:55:00,69.18,69.18,68.63,68.65,46100.0,41.151,41.151,40.8238,40.8357,46100.0
2008-11-21 14:00:00,68.62,69.44,68.43,69.44,42100.0,40.8178,41.3056,40.7048,41.3056,42100.0
2008-11-21 14:05:00,69.41,69.74,69.24,69.49,32200.0,41.2878,41.4841,41.1866,41.3354,32200.0
2008-11-21 14:10:00,69.52,69.59,69.08,69.1,33100.0,41.3532,41.3948,41.0915,41.1034,33100.0
2008-11-21 14:15:00,69.13,69.25,68.88,69.25,24300.0,41.1212,41.1926,40.9725,41.1926,24300.0
2008-11-21 14:20:00,69.21,69.53,69.16,69.16,81200.0,41.1688,41.3591,41.1391,41.1391,81200.0
2008-11-21 14:25:00,69.17,69.48,68.78,68.85,41100.0,41.145,41.3294,40.913,40.9547,41100.0
2008-11-21 14:30:00,68.79,68.92,68.54,68.84,38400.0,40.919,40.9963,40.7703,40.9487,38400.0
2008-11-21 14:35:00,68.75,69.07,68.51,69.0,74000.0,40.8952,41.0855,40.7524,41.0439,74000.0
2008-11-21 14:40:00,68.96,69.11,68.19,68.81,29600.0,41.0201,41.1093,40.5621,40.9309,29600.0
2008-11-21 14:45:00,68.79,69.7,68.79,69.38,37300.0,40.919,41.4603,40.919,41.2699,37300.0
2008-11-21 14:50:00,69.41,69.48,68.95,69.13,25600.0,41.2878,41.3294,41.0141,41.1212,25600.0
2008-11-21 14:55:00,69.14,69.3,68.61,68.87,59900.0,41.1272,41.2223,40.8119,40.9666,59900.0
2008-11-21 15:00:00,68.85,69.97,68.85,69.95,56100.0,40.9547,41.6209,40.9547,41.609,56100.0
2008-11-21 15:05:00,69.91,70.09,69.53,69.53,108700.0,41.5852,41.6923,41.3591,41.3591,108700.0
2008-11-21 15:10:00,69.53,70.54,69.38,70.37,88100.0,41.3591,41.9599,41.2699,41.8588,88100.0
2008-11-21 15:15:00,70.38,70.38,69.61,70.12,88000.0,41.8648,41.8648,41.4067,41.7101,88000.0
2008-11-21 15:20:00,70.06,70.19,69.34,69.88,63900.0,41.6744,41.7517,41.2461,41.5673,63900.0
2008-11-21 15:25:00,69.79,70.78,69.64,70.55,71700.0,41.5138,42.1027,41.4246,41.9659,71700.0
2008-11-21 15:30:00,70.55,71.44,70.34,71.25,82200.0,41.9659,42.4953,41.841,42.3823,82200.0
2008-11-21 15:35:00,71.18,72.0,71.07,71.52,96500.0,42.3406,42.8284,42.2752,42.5429,96500.0
2008-11-21 15:40:00,71.54,71.9,70.85,71.06,106000.0,42.5548,42.7689,42.1443,42.2693,106000.0
2008-11-21 15:45:00,71.06,71.94,70.5,71.82,110200.0,42.2693,42.7927,41.9361,42.7213,110200.0
2008-11-21 15:50:00,71.94,72.69,71.27,72.51,113400.0,42.7927,43.2388,42.3942,43.1318,113400.0
2008-11-21 15:55:00,72.53,72.98,72.47,72.68,148500.0,43.1437,43.4113,43.108,43.2329,148500.0
2008-11-24 09:30:00,73.68,74.0,72.61,72.75,33900.0,43.8277,44.0181,43.1913,43.2745,33900.0
2008-11-24 09:35:00,72.61,72.94,72.54,72.72,31500.0,43.1913,43.3875,43.1496,43.2567,31500.0
2008-11-24 09:40:00,72.76,72.76,72.09,72.58,23500.0,43.2805,43.2805,42.8819,43.1734,23500.0
2008-11-24 09:45:00,72.61,72.67,72.03,72.09,17700.0,43.1913,43.2269,42.8462,42.8819,17700.0
2008-11-24 09:50:00,72.08,72.38,71.71,71.87,28600.0,42.876,43.0544,42.6559,42.7511,28600.0
2008-11-24 09:55:00,71.87,72.49,71.71,72.28,16800.0,42.7511,43.1199,42.6559,42.995,16800.0
2008-11-24 10:00:00,72.26,73.23,72.24,72.69,25300.0,42.9831,43.5601,42.9712,43.2388,25300.0
2008-11-24 10:05:00,72.74,72.83,72.06,72.55,40200.0,43.2686,43.3221,42.8641,43.1556,40200.0
2008-11-24 10:10:00,72.51,72.95,72.49,72.61,38200.0,43.1318,43.3935,43.1199,43.1913,38200.0
2008-11-24 10:15:00,72.63,72.84,72.54,72.67,26100.0,43.2031,43.3281,43.1496,43.2269,26100.0
2008-11-24 10:20:00,72.76,73.03,72.55,72.78,24700.0,43.2805,43.4411,43.1556,43.2924,24700.0
2008-11-24 10:25:00,72.85,73.29,72.82,73.27,24700.0,43.334,43.5957,43.3162,43.5838,24700.0
2008-11-24 10:30:00,73.34,73.72,73.3,73.3,24000.0,43.6255,43.8515,43.6017,43.6017,24000.0
2008-11-24 10:35:00,73.32,73.37,73.11,73.2,27000.0,43.6136,43.6433,43.4887,43.5422,27000.0
2008-11-24 10:40:00,73.2,73.7,73.13,73.58,24900.0,43.5422,43.8396,43.5006,43.7682,24900.0
2008-11-24 10:45:00,73.62,73.92,73.38,73.57,34100.0,43.792,43.9705,43.6493,43.7623,34100.0
2008-11-24 10:50:00,73.58,73.86,73.32,73.86,41100.0,43.7682,43.9348,43.6136,43.9348,41100.0
2008-11-24 10:55:00,73.81,74.15,73.65,74.15,54200.0,43.9051,44.1073,43.8099,44.1073,54200.0
2008-11-24 11:00:00,74.15,74.42,73.82,73.82,24400.0,44.1073,44.2679,43.911,43.911,24400.0
2008-11-24 11:05:00,73.76,73.94,73.53,73.57,23000.0,43.8753,43.9824,43.7385,43.7623,23000.0
2008-11-24 11:10:00,73.57,73.62,73.39,73.49,23200.0,43.7623,43.792,43.6552,43.7147,23200.0
2008-11-24 11:15:00,73.49,73.65,73.3,73.35,23400.0,43.7147,43.8099,43.6017,43.6314,23400.0
2008-11-24 11:20:00,73.33,74.21,73.28,74.11,25100.0,43.6195,44.143,43.5898,44.0835,25100.0
2008-11-24 11:25:00,74.14,74.38,73.46,73.46,16100.0,44.1014,44.2441,43.6969,43.6969,16100.0
2008-11-24 11:30:00,73.5,73.56,73.16,73.38,15100.0,43.7207,43.7563,43.5184,43.6493,15100.0
2008-11-24 11:35:00,73.36,73.48,73.15,73.24,15100.0,43.6374,43.7088,43.5125,43.566,15100.0
2008-11-24 11:40:00,73.24,73.41,73.15,73.27,11000.0,43.566,43.6671,43.5125,43.5838,11000.0
2008-11-24 11:45:00,73.23,73.38,73.15,73.22,15600.0,43.5601,43.6493,43.5125,43.5541,15600.0
2008-11-24 11:50:00,73.27,73.65,73.15,73.47,25000.0,43.5838,43.8099,43.5125,43.7028,25000.0
2008-11-24 11:55:00,73.48,73.55,73.15,73.15,9400.0,43.7088,43.7504,43.5125,43.5125,9400.0
2008-11-24 12:00:00,73.16,73.34,72.9,73.02,20800.0,43.5184,43.6255,43.3638,43.4351,20800.0
2008-11-24 12:05:00,73.02,73.28,73.01,73.1,14100.0,43.4351,43.5898,43.4292,43.4827,14100.0
2008-11-24 12:10:00,73.06,73.06,72.53,72.7,34900.0,43.4589,43.4589,43.1437,43.2448,34900.0
2008-11-24 12:15:00,72.7,72.8,72.29,72.49,25900.0,43.2448,43.3043,43.0009,43.1199,25900.0
2008-11-24 12:20:00,72.47,72.54,71.89,71.99,30600.0,43.108,43.1496,42.763,42.8225,30600.0
2008-11-24 12:25:00,72.02,72.26,71.75,71.79,32300.0,42.8403,42.9831,42.6797,42.7035,32300.0
2008-11-24 12:30:00,71.8,72.4,71.78,72.32,30100.0,42.7094,43.0663,42.6975,43.0187,30100.0
2008-11-24 12:35:00,72.27,72.58,71.83,71.83,31700.0,42.989,43.1734,42.7273,42.7273,31700.0
2008-11-24 12:40:00,71.8,72.39,71.7,72.12,37100.0,42.7094,43.0604,42.6499,42.8998,37100.0
2008-11-24 12:45:00,72.12,72.22,71.83,71.98,21800.0,42.8998,42.9593,42.7273,42.8165,21800.0
2008-11-24 12:50:00,71.93,72.5,71.92,72.25,21100.0,42.7868,43.1258,42.7808,42.9771,21100.0
2008-11-24 12:55:00,72.24,72.35,72.12,72.21,10400.0,42.9712,43.0366,42.8998,42.9533,10400.0
2008-11-24 13:00:00,72.17,72.34,72.07,72.25,30600.0,42.9295,43.0306,42.87,42.9771,30600.0
2008-11-24 13:05:00,72.26,72.31,72.01,72.15,19500.0,42.9831,43.0128,42.8343,42.9176,19500.0
2008-11-24 13:10:00,72.13,72.14,71.85,72.13,14900.0,42.9057,42.9117,42.7392,42.9057,14900.0
2008-11-24 13:15:00,72.07,72.18,71.73,72.11,31800.0,42.87,42.9355,42.6678,42.8938,31800.0
2008-11-24 13:20:00,72.04,72.15,71.87,72.03,10100.0,42.8522,42.9176,42.7511,42.8462,10100.0
2008-11-24 13:25:00,72.04,72.24,71.98,72.19,12500.0,42.8522,42.9712,42.8165,42.9414,12500.0
2008-11-24 13:30:00,72.17,72.26,72.01,72.13,21200.0,42.9295,42.9831,42.8343,42.9057,21200.0
2008-11-24 13:35:00,72.07,72.29,72.02,72.13,23900.0,42.87,43.0009,42.8403,42.9057,23900.0
2008-11-24 13:40:00,72.14,72.21,71.92,71.94,21400.0,42.9117,42.9533,42.7808,42.7927,21400.0
2008-11-24 13:45:00,71.94,72.12,71.74,71.9,26100.0,42.7927,42.8998,42.6737,42.7689,26100.0
2008-11-24 13:50:00,71.92,72.17,71.91,72.06,18900.0,42.7808,42.9295,42.7749,42.8641,18900.0
2008-11-24 13:55:00,72.05,72.67,72.01,72.54,28200.0,42.8581,43.2269,42.8343,43.1496,28200.0
2008-11-24 14:00:00,72.59,72.59,72.12,72.25,14600.0,43.1794,43.1794,42.8998,42.9771,14600.0
2008-11-24 14:05:00,72.25,72.25,71.66,71.79,35100.0,42.9771,42.9771,42.6262,42.7035,35100.0
2008-11-24 14:10:00,71.79,71.93,71.59,71.75,18100.0,42.7035,42.7868,42.5845,42.6797,18100.0
2008-11-24 14:15:00,71.72,71.84,71.55,71.83,22300.0,42.6618,42.7332,42.5607,42.7273,22300.0
2008-11-24 14:20:00,71.84,72.71,71.84,72.71,26300.0,42.7332,43.2507,42.7332,43.2507,26300.0
2008-11-24 14:25:00,72.63,72.71,72.24,72.46,37000.0,43.2031,43.2507,42.9712,43.102,37000.0
2008-11-24 14:30:00,72.49,72.81,72.33,72.35,29200.0,43.1199,43.3102,43.0247,43.0366,29200.0
2008-11-24 14:35:00,72.4,72.43,72.14,72.2,39000.0,43.0663,43.0842,42.9117,42.9474,39000.0
2008-11-24 14:40:00,72.32,72.4,71.79,71.83,40600.0,43.0187,43.0663,42.7035,42.7273,40600.0
2008-11-24 14:45:00,71.83,71.93,71.41,71.48,38500.0,42.7273,42.7868,42.4774,42.5191,38500.0
2008-11-24 14:50:00,71.51,71.75,71.41,71.45,33600.0,42.5369,42.6797,42.4774,42.5012,33600.0
2008-11-24 14:55:00,71.51,71.94,71.51,71.81,17700.0,42.5369,42.7927,42.5369,42.7154,17700.0
2008-11-24 15:00:00,71.84,72.19,71.55,72.19,43400.0,42.7332,42.9414,42.5607,42.9414,43400.0
2008-11-24 15:05:00,72.2,72.38,71.99,72.31,32300.0,42.9474,43.0544,42.8225,43.0128,32300.0
2008-11-24 15:10:00,72.31,72.54,72.09,72.31,40400.0,43.0128,43.1496,42.8819,43.0128,40400.0
2008-11-24 15:15:00,72.34,72.46,72.11,72.22,24700.0,43.0306,43.102,42.8938,42.9593,24700.0
2008-11-24 15:20:00,72.24,72.37,72.09,72.19,47900.0,42.9712,43.0485,42.8819,42.9414,47900.0
2008-11-24 15:25:00,72.18,73.01,72.17,72.99,46300.0,42.9355,43.4292,42.9295,43.4173,46300.0
2008-11-24 15:30:00,72.95,73.08,72.53,72.69,53300.0,43.3935,43.4708,43.1437,43.2388,53300.0
2008-11-24 15:35:00,72.7,73.18,72.63,73.14,52500.0,43.2448,43.5303,43.2031,43.5065,52500.0
2008-11-24 15:40:00,73.07,74.29,73.07,74.2,87100.0,43.4649,44.1906,43.4649,44.137,87100.0
2008-11-24 15:45:00,74.16,74.19,73.18,73.37,71700.0,44.1133,44.1311,43.5303,43.6433,71700.0
2008-11-24 15:50:00,73.35,73.42,71.95,72.62,128000.0,43.6314,43.6731,42.7987,43.1972,128000.0
2008-11-24 15:55:00,72.74,73.02,72.39,72.55,163700.0,43.2686,43.4351,43.0604,43.1556,163700.0
2008-11-25 09:30:00,74.13,75.02,72.82,73.89,72800.0,44.0954,44.6248,43.3162,43.9526,72800.0
2008-11-25 09:35:00,73.96,74.66,73.55,74.26,63500.0,43.9943,44.4107,43.7504,44.1727,63500.0
2008-11-25 09:40:00,74.14,74.8,73.4,73.53,44800.0,44.1014,44.4939,43.6612,43.7385,44800.0
2008-11-25 09:45:00,73.54,74.14,73.28,73.93,21400.0,43.7445,44.1014,43.5898,43.9764,21400.0
2008-11-25 09:50:00,73.93,74.23,73.75,73.75,33400.0,43.9764,44.1549,43.8694,43.8694,33400.0
2008-11-25 09:55:00,73.75,73.85,73.27,73.85,33700.0,43.8694,43.9289,43.5838,43.9289,33700.0
2008-11-25 10:00:00,73.86,74.62,73.84,73.93,67300.0,43.9348,44.3869,43.9229,43.9764,67300.0
2008-11-25 10:05:00,74.01,74.34,73.97,74.34,66900.0,44.024,44.2203,44.0002,44.2203,66900.0
2008-11-25 10:10:00,74.43,74.6,74.02,74.31,23800.0,44.2739,44.375,44.03,44.2025,23800.0
2008-11-25 10:15:00,74.32,74.5,73.81,73.95,36100.0,44.2084,44.3155,43.9051,43.9883,36100.0
2008-11-25 10:20:00,73.95,74.4,73.39,73.42,39800.0,43.9883,44.256,43.6552,43.6731,39800.0
2008-11-25 10:25:00,73.42,74.16,73.4,73.97,78700.0,43.6731,44.1133,43.6612,44.0002,78700.0
2008-11-25 10:30:00,73.88,73.91,73.2,73.33,43900.0,43.9467,43.9645,43.5422,43.6195,43900.0
2008-11-25 10:35:00,73.38,73.38,72.9,72.9,43500.0,43.6493,43.6493,43.3638,43.3638,43500.0
2008-11-25 10:40:00,72.9,72.99,72.6,72.71,50300.0,43.3638,43.4173,43.1853,43.2507,50300.0
2008-11-25 10:45:00,72.71,72.71,72.35,72.42,26400.0,43.2507,43.2507,43.0366,43.0782,26400.0
2008-11-25 10:50:00,72.38,72.8,72.38,72.78,124300.0,43.0544,43.3043,43.0544,43.2924,124300.0
2008-11-25 10:55:00,72.75,72.98,72.7,72.77,53500.0,43.2745,43.4113,43.2448,43.2864,53500.0
2008-11-25 11:00:00,72.77,72.9,72.47,72.53,25700.0,43.2864,43.3638,43.108,43.1437,25700.0
2008-11-25 11:05:00,72.55,72.66,72.28,72.33,65900.0,43.1556,43.221,42.995,43.0247,65900.0
2008-11-25 11:10:00,72.35,72.43,72.04,72.25,28900.0,43.0366,43.0842,42.8522,42.9771,28900.0
2008-11-25 11:15:00,72.24,72.35,72.03,72.23,16800.0,42.9712,43.0366,42.8462,42.9652,16800.0
2008-11-25 11:20:00,72.28,72.4,72.19,72.26,20500.0,42.995,43.0663,42.9414,42.9831,20500.0
2008-11-25 11:25:00,72.29,72.49,72.25,72.44,17500.0,43.0009,43.1199,42.9771,43.0901,17500.0
2008-11-25 11:30:00,72.44,72.68,72.41,72.47,52800.0,43.0901,43.2329,43.0723,43.108,52800.0
2008-11-25 11:35:00,72.42,72.5,72.33,72.35,9400.0,43.0782,43.1258,43.0247,43.0366,9400.0
2008-11-25 11:40:00,72.41,72.7,72.27,72.53,23800.0,43.0723,43.2448,42.989,43.1437,23800.0
2008-11-25 11:45:00,72.44,72.68,72.38,72.6,17000.0,43.0901,43.2329,43.0544,43.1853,17000.0
2008-11-25 11:50:00,72.54,72.6,72.27,72.47,29000.0,43.1496,43.1853,42.989,43.108,29000.0
2008-11-25 11:55:00,72.49,72.66,72.31,72.33,23100.0,43.1199,43.221,43.0128,43.0247,23100.0
2008-11-25 12:00:00,72.35,72.41,72.11,72.11,8000.0,43.0366,43.0723,42.8938,42.8938,8000.0
2008-11-25 12:05:00,72.16,72.3,72.03,72.3,12400.0,42.9236,43.0069,42.8462,43.0069,12400.0
2008-11-25 12:10:00,72.36,72.36,72.0,72.16,18500.0,43.0425,43.0425,42.8284,42.9236,18500.0
2008-11-25 12:15:00,72.09,72.32,72.08,72.19,11200.0,42.8819,43.0187,42.876,42.9414,11200.0
2008-11-25 12:20:00,72.21,72.28,71.97,72.14,48600.0,42.9533,42.995,42.8106,42.9117,48600.0
2008-11-25 12:25:00,72.16,72.43,72.12,72.43,15200.0,42.9236,43.0842,42.8998,43.0842,15200.0
2008-11-25 12:30:00,72.39,72.52,72.2,72.26,24900.0,43.0604,43.1377,42.9474,42.9831,24900.0
2008-11-25 12:35:00,72.3,72.5,72.29,72.36,17800.0,43.0069,43.1258,43.0009,43.0425,17800.0
2008-11-25 12:40:00,72.34,72.46,72.13,72.13,20000.0,43.0306,43.102,42.9057,42.9057,20000.0
2008-11-25 12:45:00,72.13,72.21,71.9,71.94,24700.0,42.9057,42.9533,42.7689,42.7927,24700.0
2008-11-25 12:50:00,71.94,72.02,71.5,71.57,16600.0,42.7927,42.8403,42.531,42.5726,16600.0
2008-11-25 12:55:00,71.55,72.0,71.46,71.8,21800.0,42.5607,42.8284,42.5072,42.7094,21800.0
2008-11-25 13:00:00,71.69,71.79,71.36,71.42,21000.0,42.644,42.7035,42.4477,42.4834,21000.0
2008-11-25 13:05:00,71.44,71.95,71.44,71.89,12000.0,42.4953,42.7987,42.4953,42.763,12000.0
2008-11-25 13:10:00,71.94,72.05,71.71,71.73,11000.0,42.7927,42.8581,42.6559,42.6678,11000.0
2008-11-25 13:15:00,71.74,71.8,71.38,71.65,21700.0,42.6737,42.7094,42.4596,42.6202,21700.0
2008-11-25 13:20:00,71.67,71.8,71.53,71.55,15600.0,42.6321,42.7094,42.5488,42.5607,15600.0
2008-11-25 13:25:00,71.55,72.13,71.55,71.99,13500.0,42.5607,42.9057,42.5607,42.8225,13500.0
2008-11-25 13:30:00,72.02,72.29,71.99,72.16,13000.0,42.8403,43.0009,42.8225,42.9236,13000.0
2008-11-25 13:35:00,72.22,72.33,72.16,72.25,7600.0,42.9593,43.0247,42.9236,42.9771,7600.0
2008-11-25 13:40:00,72.29,72.43,72.06,72.09,15300.0,43.0009,43.0842,42.8641,42.8819,15300.0
2008-11-25 13:45:00,72.07,72.38,72.04,72.33,16500.0,42.87,43.0544,42.8522,43.0247,16500.0
2008-11-25 13:50:00,72.3,72.31,72.11,72.16,11200.0,43.0069,43.0128,42.8938,42.9236,11200.0
2008-11-25 13:55:00,72.15,72.27,71.86,71.86,19200.0,42.9176,42.989,42.7451,42.7451,19200.0
2008-11-25 14:00:00,71.8,72.27,71.77,72.23,31500.0,42.7094,42.989,42.6916,42.9652,31500.0
2008-11-25 14:05:00,72.24,72.24,71.78,71.84,13300.0,42.9712,42.9712,42.6975,42.7332,13300.0
2008-11-25 14:10:00,71.84,71.88,71.5,71.61,21800.0,42.7332,42.757,42.531,42.5964,21800.0
2008-11-25 14:15:00,71.52,71.81,71.15,71.81,23000.0,42.5429,42.7154,42.3228,42.7154,23000.0
2008-11-25 14:20:00,71.77,71.91,71.67,71.86,19500.0,42.6916,42.7749,42.6321,42.7451,19500.0
2008-11-25 14:25:00,71.88,71.95,71.58,71.58,17600.0,42.757,42.7987,42.5786,42.5786,17600.0
2008-11-25 14:30:00,71.59,71.9,71.44,71.81,23400.0,42.5845,42.7689,42.4953,42.7154,23400.0
2008-11-25 14:35:00,71.85,71.97,71.66,71.85,15200.0,42.7392,42.8106,42.6262,42.7392,15200.0
2008-11-25 14:40:00,71.87,71.89,71.68,71.81,21000.0,42.7511,42.763,42.6381,42.7154,21000.0
2008-11-25 14:45:00,71.81,71.97,71.8,71.95,16900.0,42.7154,42.8106,42.7094,42.7987,16900.0
2008-11-25 14:50:00,71.92,72.07,71.75,72.06,29000.0,42.7808,42.87,42.6797,42.8641,29000.0
2008-11-25 14:55:00,72.11,72.72,72.03,72.67,50000.0,42.8938,43.2567,42.8462,43.2269,50000.0
2008-11-25 15:00:00,72.65,73.09,72.63,73.03,84200.0,43.215,43.4768,43.2031,43.4411,84200.0
2008-11-25 15:05:00,73.03,73.3,73.0,73.12,68400.0,43.4411,43.6017,43.4232,43.4946,68400.0
2008-11-25 15:10:00,73.13,73.36,72.99,73.2,61100.0,43.5006,43.6374,43.4173,43.5422,61100.0
2008-11-25 15:15:00,73.22,73.65,73.16,73.33,66000.0,43.5541,43.8099,43.5184,43.6195,66000.0
2008-11-25 15:20:00,73.33,73.44,72.98,73.2,94200.0,43.6195,43.685,43.4113,43.5422,94200.0
2008-11-25 15:25:00,73.19,73.48,72.87,73.23,55900.0,43.5363,43.7088,43.3459,43.5601,55900.0
2008-11-25 15:30:00,73.21,73.38,72.76,72.86,43700.0,43.5482,43.6493,43.2805,43.34,43700.0
2008-11-25 15:35:00,72.92,73.39,72.84,72.96,42900.0,43.3757,43.6552,43.3281,43.3994,42900.0
2008-11-25 15:40:00,72.97,73.77,72.82,73.61,58300.0,43.4054,43.8813,43.3162,43.7861,58300.0
2008-11-25 15:45:00,73.58,73.68,73.13,73.46,79100.0,43.7682,43.8277,43.5006,43.6969,79100.0
2008-11-25 15:50:00,73.51,73.93,73.46,73.68,109500.0,43.7266,43.9764,43.6969,43.8277,109500.0
2008-11-25 15:55:00,73.68,73.75,72.3,73.05,279700.0,43.8277,43.8694,43.0069,43.453,279700.0
2008-11-26 09:30:00,71.54,71.62,70.28,70.84,45800.0,42.8847,42.9326,42.1293,42.465,45800.0
2008-11-26 09:35:00,70.81,71.62,70.75,71.04,26400.0,42.4471,42.9326,42.4111,42.5849,26400.0
2008-11-26 09:40:00,71.07,71.35,70.3,70.41,62400.0,42.6029,42.7708,42.1413,42.2073,62400.0
2008-11-26 09:45:00,70.46,71.0,70.46,70.91,20200.0,42.2373,42.561,42.2373,42.507,20200.0
2008-11-26 09:50:00,70.98,71.18,70.71,71.18,17300.0,42.549,42.6689,42.3871,42.6689,17300.0
2008-11-26 09:55:00,71.13,71.18,70.77,70.81,20900.0,42.6389,42.6689,42.4231,42.4471,20900.0
2008-11-26 10:00:00,70.8,71.08,70.77,70.84,26500.0,42.4411,42.6089,42.4231,42.465,26500.0
2008-11-26 10:05:00,70.83,70.83,70.4,70.42,26500.0,42.459,42.459,42.2013,42.2133,26500.0
2008-11-26 10:10:00,70.37,70.92,70.29,70.79,25800.0,42.1833,42.513,42.1353,42.4351,25800.0
2008-11-26 10:15:00,70.78,71.23,70.77,71.19,38800.0,42.4291,42.6988,42.4231,42.6748,38800.0
2008-11-26 10:20:00,71.2,71.32,71.0,71.08,24600.0,42.6808,42.7528,42.561,42.6089,24600.0
2008-11-26 10:25:00,71.13,71.6,71.1,71.53,25500.0,42.6389,42.9206,42.6209,42.8787,25500.0
2008-11-26 10:30:00,71.51,71.58,71.19,71.25,17800.0,42.8667,42.9086,42.6748,42.7108,17800.0
2008-11-26 10:35:00,71.3,71.4,71.21,71.25,20700.0,42.7408,42.8007,42.6868,42.7108,20700.0
2008-11-26 10:40:00,71.2,71.37,71.18,71.36,11300.0,42.6808,42.7827,42.6689,42.7768,11300.0
2008-11-26 10:45:00,71.34,71.65,71.15,71.32,25500.0,42.7648,42.9506,42.6509,42.7528,25500.0
2008-11-26 10:50:00,71.31,71.89,71.25,71.8,31700.0,42.7468,43.0945,42.7108,43.0405,31700.0
2008-11-26 10:55:00,71.82,72.15,71.82,71.93,30600.0,43.0525,43.2503,43.0525,43.1184,30600.0
2008-11-26 11:00:00,71.96,72.23,71.82,72.03,41800.0,43.1364,43.2983,43.0525,43.1784,41800.0
2008-11-26 11:05:00,72.03,72.36,72.01,72.08,26700.0,43.1784,43.3762,43.1664,43.2084,26700.0
2008-11-26 11:10:00,72.09,72.6,72.09,72.51,31800.0,43.2144,43.5201,43.2144,43.4661,31800.0
2008-11-26 11:15:00,72.51,72.63,72.32,72.63,24300.0,43.4661,43.5381,43.3522,43.5381,24300.0
2008-11-26 11:20:00,72.64,72.89,72.42,72.47,42200.0,43.5441,43.6939,43.4122,43.4421,42200.0
2008-11-26 11:25:00,72.45,72.63,72.25,72.32,34000.0,43.4302,43.5381,43.3103,43.3522,34000.0
2008-11-26 11:30:00,72.32,72.46,72.05,72.11,39200.0,43.3522,43.4362,43.1904,43.2263,39200.0
2008-11-26 11:35:00,72.12,72.57,72.1,72.19,34600.0,43.2323,43.5021,43.2203,43.2743,34600.0
2008-11-26 11:40:00,72.2,72.25,72.05,72.1,23800.0,43.2803,43.3103,43.1904,43.2203,23800.0
2008-11-26 11:45:00,72.1,72.36,71.91,72.32,45400.0,43.2203,43.3762,43.1065,43.3522,45400.0
2008-11-26 11:50:00,72.32,72.32,72.04,72.04,15200.0,43.3522,43.3522,43.1844,43.1844,15200.0
2008-11-26 11:55:00,72.08,72.23,71.89,71.92,28500.0,43.2084,43.2983,43.0945,43.1124,28500.0
2008-11-26 12:00:00,71.88,72.1,71.88,72.1,9400.0,43.0885,43.2203,43.0885,43.2203,9400.0
2008-11-26 12:05:00,72.12,72.17,71.93,72.06,24000.0,43.2323,43.2623,43.1184,43.1964,24000.0
2008-11-26 12:10:00,71.96,72.06,71.77,71.98,21300.0,43.1364,43.1964,43.0225,43.1484,21300.0
2008-11-26 12:15:00,71.98,72.15,71.95,72.02,10800.0,43.1484,43.2503,43.1304,43.1724,10800.0
2008-11-26 12:20:00,72.02,72.14,71.94,72.02,11200.0,43.1724,43.2443,43.1244,43.1724,11200.0
2008-11-26 12:25:00,72.0,72.09,71.95,72.0,10700.0,43.1604,43.2144,43.1304,43.1604,10700.0
2008-11-26 12:30:00,72.0,72.15,71.99,72.01,12900.0,43.1604,43.2503,43.1544,43.1664,12900.0
2008-11-26 12:35:00,72.01,72.15,71.97,72.0,9300.0,43.1664,43.2503,43.1424,43.1604,9300.0
2008-11-26 12:40:00,72.0,72.07,71.95,72.03,10200.0,43.1604,43.2024,43.1304,43.1784,10200.0
2008-11-26 12:45:00,72.1,72.38,72.07,72.33,13200.0,43.2203,43.3882,43.2024,43.3582,13200.0
2008-11-26 12:50:00,72.3,72.4,72.11,72.16,10000.0,43.3402,43.4002,43.2263,43.2563,10000.0
2008-11-26 12:55:00,72.19,72.19,71.93,71.98,14500.0,43.2743,43.2743,43.1184,43.1484,14500.0
2008-11-26 13:00:00,71.98,72.07,71.93,71.99,35100.0,43.1484,43.2024,43.1184,43.1544,35100.0
2008-11-26 13:05:00,71.99,72.14,71.9,71.95,13600.0,43.1544,43.2443,43.1005,43.1304,13600.0
2008-11-26 13:10:00,71.99,72.0,71.74,71.84,13300.0,43.1544,43.1604,43.0045,43.0645,13300.0
2008-11-26 13:15:00,71.87,71.93,71.71,71.81,14300.0,43.0825,43.1184,42.9866,43.0465,14300.0
2008-11-26 13:20:00,71.76,71.84,71.5,71.55,18300.0,43.0165,43.0645,42.8607,42.8907,18300.0
2008-11-26 13:25:00,71.55,72.0,71.52,71.94,15700.0,42.8907,43.1604,42.8727,43.1244,15700.0
2008-11-26 13:30:00,71.87,71.9,71.32,71.35,12900.0,43.0825,43.1005,42.7528,42.7708,12900.0
2008-11-26 13:35:00,71.32,71.45,71.28,71.39,21800.0,42.7528,42.8307,42.7288,42.7947,21800.0
2008-11-26 13:40:00,71.39,71.44,71.11,71.33,21600.0,42.7947,42.8247,42.6269,42.7588,21600.0
2008-11-26 13:45:00,71.36,71.42,71.21,71.39,31400.0,42.7768,42.8127,42.6868,42.7947,31400.0
2008-11-26 13:50:00,71.35,71.64,71.35,71.48,12000.0,42.7708,42.9446,42.7708,42.8487,12000.0
2008-11-26 13:55:00,71.48,71.54,71.37,71.48,14600.0,42.8487,42.8847,42.7827,42.8487,14600.0
2008-11-26 14:00:00,71.47,71.47,71.14,71.33,17100.0,42.8427,42.8427,42.6449,42.7588,17100.0
2008-11-26 14:05:00,71.34,71.54,71.27,71.51,10900.0,42.7648,42.8847,42.7228,42.8667,10900.0
2008-11-26 14:10:00,71.46,71.51,71.32,71.35,9500.0,42.8367,42.8667,42.7528,42.7708,9500.0
2008-11-26 14:15:00,71.35,71.66,71.31,71.57,17900.0,42.7708,42.9566,42.7468,42.9026,17900.0
2008-11-26 14:20:00,71.53,71.81,71.49,71.7,10800.0,42.8787,43.0465,42.8547,42.9806,10800.0
2008-11-26 14:25:00,71.71,71.77,71.62,71.68,12100.0,42.9866,43.0225,42.9326,42.9686,12100.0
2008-11-26 14:30:00,71.74,72.56,71.74,72.45,45600.0,43.0045,43.4961,43.0045,43.4302,45600.0
2008-11-26 14:35:00,72.41,72.6,72.32,72.35,18500.0,43.4062,43.5201,43.3522,43.3702,18500.0
2008-11-26 14:40:00,72.35,72.86,72.34,72.78,22800.0,43.3702,43.6759,43.3642,43.628,22800.0
2008-11-26 14:45:00,72.72,72.89,72.62,72.81,32900.0,43.592,43.6939,43.5321,43.646,32900.0
2008-11-26 14:50:00,72.88,72.89,72.65,72.83,21400.0,43.6879,43.6939,43.55,43.6579,21400.0
2008-11-26 14:55:00,72.8,72.91,72.69,72.77,16100.0,43.64,43.7059,43.574,43.622,16100.0
2008-11-26 15:00:00,72.81,72.98,72.54,72.61,35900.0,43.646,43.7479,43.4841,43.5261,35900.0
2008-11-26 15:05:00,72.61,72.78,72.58,72.72,28000.0,43.5261,43.628,43.5081,43.592,28000.0
2008-11-26 15:10:00,72.75,73.32,72.69,73.15,33500.0,43.61,43.9517,43.574,43.8498,33500.0
2008-11-26 15:15:00,73.17,73.32,72.99,73.13,15000.0,43.8618,43.9517,43.7539,43.8378,15000.0
2008-11-26 15:20:00,73.16,73.27,72.87,73.15,21800.0,43.8558,43.9217,43.6819,43.8498,21800.0
2008-11-26 15:25:00,73.21,73.38,73.11,73.29,23100.0,43.8857,43.9876,43.8258,43.9337,23100.0
2008-11-26 15:30:00,73.28,73.47,73.12,73.41,23500.0,43.9277,44.0416,43.8318,44.0056,23500.0
2008-11-26 15:35:00,73.43,73.55,73.2,73.3,38000.0,44.0176,44.0896,43.8797,43.9397,38000.0
2008-11-26 15:40:00,73.35,73.43,72.72,72.86,34600.0,43.9697,44.0176,43.592,43.6759,34600.0
2008-11-26 15:45:00,72.83,73.14,72.73,72.94,38400.0,43.6579,43.8438,43.598,43.7239,38400.0
2008-11-26 15:50:00,72.94,73.35,72.79,73.34,46500.0,43.7239,43.9697,43.634,43.9637,46500.0
2008-11-26 15:55:00,73.36,73.54,73.29,73.44,70700.0,43.9757,44.0836,43.9337,44.0236,70700.0
2008-11-28 09:30:00,73.05,73.89,73.05,73.56,45900.0,43.7898,44.2934,43.7898,44.0955,45900.0
2008-11-28 09:35:00,73.6,74.59,73.54,74.4,16100.0,44.1195,44.713,44.0836,44.5991,16100.0
2008-11-28 09:40:00,74.59,74.85,74.43,74.79,22200.0,44.713,44.8688,44.6171,44.8329,22200.0
2008-11-28 09:45:00,74.85,75.05,74.84,75.0,28900.0,44.8688,44.9887,44.8628,44.9588,28900.0
2008-11-28 09:50:00,75.0,75.44,75.0,75.43,52300.0,44.9588,45.2225,44.9588,45.2165,52300.0
2008-11-28 09:55:00,75.43,75.94,75.3,75.72,48700.0,45.2165,45.5222,45.1386,45.3904,48700.0
2008-11-28 10:00:00,75.72,76.33,75.57,76.21,83900.0,45.3904,45.756,45.3004,45.6841,83900.0
2008-11-28 10:05:00,76.18,76.45,76.18,76.38,32900.0,45.6661,45.828,45.6661,45.786,32900.0
2008-11-28 10:10:00,76.39,76.46,76.27,76.42,21800.0,45.792,45.834,45.7201,45.81,21800.0
2008-11-28 10:15:00,76.33,76.36,76.01,76.11,19800.0,45.756,45.774,45.5642,45.6241,19800.0
2008-11-28 10:20:00,76.11,76.15,75.95,76.06,21500.0,45.6241,45.6481,45.5282,45.5942,21500.0
2008-11-28 10:25:00,76.06,76.23,75.98,76.05,22700.0,45.5942,45.6961,45.5462,45.5882,22700.0
2008-11-28 10:30:00,76.01,76.01,75.53,75.64,13800.0,45.5642,45.5642,45.2765,45.3424,13800.0
2008-11-28 10:35:00,75.58,75.74,75.51,75.67,8800.0,45.3064,45.4023,45.2645,45.3604,8800.0
2008-11-28 10:40:00,75.63,75.63,75.42,75.51,12800.0,45.3364,45.3364,45.2105,45.2645,12800.0
2008-11-28 10:45:00,75.5,75.79,75.47,75.69,12500.0,45.2585,45.4323,45.2405,45.3724,12500.0
2008-11-28 10:50:00,75.69,75.89,75.65,75.78,12900.0,45.3724,45.4923,45.3484,45.4263,12900.0
2008-11-28 10:55:00,75.78,75.88,75.78,75.8,10000.0,45.4263,45.4863,45.4263,45.4383,10000.0
2008-11-28 11:00:00,75.85,75.91,75.7,75.7,9000.0,45.4683,45.5043,45.3784,45.3784,9000.0
2008-11-28 11:05:00,75.7,75.79,75.5,75.68,11600.0,45.3784,45.4323,45.2585,45.3664,11600.0
2008-11-28 11:10:00,75.65,75.81,75.63,75.72,12600.0,45.3484,45.4443,45.3364,45.3904,12600.0
2008-11-28 11:15:00,75.72,75.75,75.53,75.59,10300.0,45.3904,45.4083,45.2765,45.3124,10300.0
2008-11-28 11:20:00,75.6,75.87,75.56,75.87,6500.0,45.3184,45.4803,45.2944,45.4803,6500.0
2008-11-28 11:25:00,75.89,76.28,75.8,76.08,23400.0,45.4923,45.726,45.4383,45.6062,23400.0
2008-11-28 11:30:00,76.13,76.14,75.91,76.03,9700.0,45.6361,45.6421,45.5043,45.5762,9700.0
2008-11-28 11:35:00,76.06,76.24,75.94,76.08,11400.0,45.5942,45.7021,45.5222,45.6062,11400.0
2008-11-28 11:40:00,76.17,76.38,76.15,76.38,12400.0,45.6601,45.786,45.6481,45.786,12400.0
2008-11-28 11:45:00,76.35,76.43,76.03,76.12,32100.0,45.768,45.816,45.5762,45.6301,32100.0
2008-11-28 11:50:00,76.2,76.3,76.15,76.28,6900.0,45.6781,45.738,45.6481,45.726,6900.0
2008-11-28 11:55:00,76.3,76.56,76.21,76.52,20700.0,45.738,45.8939,45.6841,45.8699,20700.0
2008-11-28 12:00:00,76.52,76.56,76.38,76.54,17800.0,45.8699,45.8939,45.786,45.8819,17800.0
2008-11-28 12:05:00,76.5,76.69,76.45,76.57,19000.0,45.8579,45.9718,45.828,45.8999,19000.0
2008-11-28 12:10:00,76.57,76.7,76.5,76.7,14100.0,45.8999,45.9778,45.8579,45.9778,14100.0
2008-11-28 12:15:00,76.68,76.8,76.5,76.61,14600.0,45.9658,46.0378,45.8579,45.9239,14600.0
2008-11-28 12:20:00,76.57,76.68,76.47,76.62,16900.0,45.8999,45.9658,45.8399,45.9299,16900.0
2008-11-28 12:25:00,76.63,76.67,76.53,76.57,12500.0,45.9359,45.9598,45.8759,45.8999,12500.0
2008-11-28 12:30:00,76.58,76.75,76.49,76.7,19300.0,45.9059,46.0078,45.8519,45.9778,19300.0
2008-11-28 12:35:00,76.7,76.87,76.65,76.68,16700.0,45.9778,46.0797,45.9478,45.9658,16700.0
2008-11-28 12:40:00,76.7,76.99,76.7,76.86,39900.0,45.9778,46.1517,45.9778,46.0737,39900.0
2008-11-28 12:45:00,76.83,76.85,76.39,76.83,87300.0,46.0557,46.0677,45.792,46.0557,87300.0
2008-11-28 12:50:00,76.83,77.08,76.81,77.0,93200.0,46.0557,46.2056,46.0438,46.1577,93200.0
2008-11-28 12:55:00,76.98,77.08,76.88,76.93,77400.0,46.1457,46.2056,46.0857,46.1157,77400.0
2008-11-28 13:00:00,76.97,77.11,76.92,77.11,128900.0,46.1397,46.2236,46.1097,46.2236,128900.0
2008-11-28 13:05:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 13:10:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 13:15:00,77.11,77.11,77.11,77.11,1000.0,46.2236,46.2236,46.2236,46.2236,1000.0
2008-11-28 13:20:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 13:25:00,77.11,77.11,77.11,77.11,8400.0,46.2236,46.2236,46.2236,46.2236,8400.0
2008-11-28 13:30:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 13:35:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 13:40:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 13:45:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 13:50:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 13:55:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:00:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:05:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:10:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:15:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:20:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:25:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:30:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:35:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:40:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:45:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:50:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 14:55:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:00:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:05:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:10:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:15:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:20:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:25:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:30:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:35:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:40:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:45:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:50:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-11-28 15:55:00,77.11,77.11,77.11,77.11,0.0,46.2236,46.2236,46.2236,46.2236,0.0
2008-12-01 09:30:00,76.42,76.79,75.18,75.47,53900.0,45.81,46.0318,45.0667,45.2405,53900.0
2008-12-01 09:35:00,75.47,75.86,75.16,75.38,35800.0,45.2405,45.4743,45.0547,45.1865,35800.0
2008-12-01 09:40:00,75.25,75.37,74.83,74.83,34300.0,45.1086,45.1805,44.8568,44.8568,34300.0
2008-12-01 09:45:00,74.83,75.04,74.66,74.8,32600.0,44.8568,44.9827,44.7549,44.8389,32600.0
2008-12-01 09:50:00,74.79,74.89,74.11,74.22,22300.0,44.8329,44.8928,44.4252,44.4912,22300.0
2008-12-01 09:55:00,74.26,74.6,74.02,74.12,31800.0,44.5152,44.719,44.3713,44.4312,31800.0
2008-12-01 10:00:00,74.05,74.3,73.96,74.09,23700.0,44.3893,44.5391,44.3353,44.4133,23700.0
2008-12-01 10:05:00,74.07,74.13,73.71,73.86,30400.0,44.4013,44.4372,44.1855,44.2754,30400.0
2008-12-01 10:10:00,73.91,73.97,73.73,73.76,23700.0,44.3054,44.3413,44.1975,44.2154,23700.0
2008-12-01 10:15:00,73.77,73.9,73.59,73.67,21600.0,44.2214,44.2994,44.1135,44.1615,21600.0
2008-12-01 10:20:00,73.72,73.98,73.6,73.81,21900.0,44.1915,44.3473,44.1195,44.2454,21900.0
2008-12-01 10:25:00,73.79,74.02,73.64,74.02,34400.0,44.2334,44.3713,44.1435,44.3713,34400.0
2008-12-01 10:30:00,73.95,74.01,73.44,73.72,26900.0,44.3293,44.3653,44.0236,44.1915,26900.0
2008-12-01 10:35:00,73.73,73.8,73.57,73.59,10000.0,44.1975,44.2394,44.1015,44.1135,10000.0
2008-12-01 10:40:00,73.58,73.93,73.52,73.93,32000.0,44.1075,44.3173,44.0716,44.3173,32000.0
2008-12-01 10:45:00,73.95,74.06,73.75,73.88,14000.0,44.3293,44.3953,44.2094,44.2874,14000.0
2008-12-01 10:50:00,73.87,73.94,73.75,73.9,11600.0,44.2814,44.3233,44.2094,44.2994,11600.0
2008-12-01 10:55:00,73.89,73.9,73.43,73.43,27900.0,44.2934,44.2994,44.0176,44.0176,27900.0
2008-12-01 11:00:00,73.46,73.51,72.94,72.98,29000.0,44.0356,44.0656,43.7239,43.7479,29000.0
2008-12-01 11:05:00,72.98,72.99,72.61,72.63,43100.0,43.7479,43.7539,43.5261,43.5381,43100.0
2008-12-01 11:10:00,72.63,72.81,72.59,72.6,24100.0,43.5381,43.646,43.5141,43.5201,24100.0
2008-12-01 11:15:00,72.61,72.83,72.58,72.79,22300.0,43.5261,43.6579,43.5081,43.634,22300.0
2008-12-01 11:20:00,72.78,72.92,72.65,72.76,33300.0,43.628,43.7119,43.55,43.616,33300.0
2008-12-01 11:25:00,72.75,73.06,72.7,72.78,45400.0,43.61,43.7958,43.58,43.628,45400.0
2008-12-01 11:30:00,72.78,72.93,72.76,72.92,17900.0,43.628,43.7179,43.616,43.7119,17900.0
2008-12-01 11:35:00,72.91,73.04,72.85,72.9,17500.0,43.7059,43.7838,43.6699,43.6999,17500.0
2008-12-01 11:40:00,72.9,73.05,72.77,72.79,16500.0,43.6999,43.7898,43.622,43.634,16500.0
2008-12-01 11:45:00,72.77,72.83,72.67,72.73,13400.0,43.622,43.6579,43.562,43.598,13400.0
2008-12-01 11:50:00,72.68,72.76,72.58,72.64,21300.0,43.568,43.616,43.5081,43.5441,21300.0
2008-12-01 11:55:00,72.66,72.91,72.62,72.7,12900.0,43.556,43.7059,43.5321,43.58,12900.0
2008-12-01 12:00:00,72.71,72.73,72.4,72.53,26600.0,43.586,43.598,43.4002,43.4781,26600.0
2008-12-01 12:05:00,72.52,72.89,72.52,72.66,9200.0,43.4721,43.6939,43.4721,43.556,9200.0
2008-12-01 12:10:00,72.78,72.8,72.66,72.77,7700.0,43.628,43.64,43.556,43.622,7700.0
2008-12-01 12:15:00,72.77,72.79,72.39,72.5,18200.0,43.622,43.634,43.3942,43.4601,18200.0
2008-12-01 12:20:00,72.49,72.53,72.38,72.44,12700.0,43.4541,43.4781,43.3882,43.4242,12700.0
2008-12-01 12:25:00,72.4,72.4,72.09,72.2,27500.0,43.4002,43.4002,43.2144,43.2803,27500.0
2008-12-01 12:30:00,72.24,72.44,72.15,72.39,17600.0,43.3043,43.4242,43.2503,43.3942,17600.0
2008-12-01 12:35:00,72.45,72.45,72.04,72.16,18500.0,43.4302,43.4302,43.1844,43.2563,18500.0
2008-12-01 12:40:00,72.19,72.25,72.03,72.03,24600.0,43.2743,43.3103,43.1784,43.1784,24600.0
2008-12-01 12:45:00,72.06,72.19,71.97,72.08,21300.0,43.1964,43.2743,43.1424,43.2084,21300.0
2008-12-01 12:50:00,72.08,72.15,71.81,71.84,20900.0,43.2084,43.2503,43.0465,43.0645,20900.0
2008-12-01 12:55:00,71.82,71.84,71.71,71.73,28800.0,43.0525,43.0645,42.9866,42.9986,28800.0
2008-12-01 13:00:00,71.73,71.91,71.56,71.85,18900.0,42.9986,43.1065,42.8966,43.0705,18900.0
2008-12-01 13:05:00,71.86,71.97,71.84,71.91,10800.0,43.0765,43.1424,43.0645,43.1065,10800.0
2008-12-01 13:10:00,71.91,72.2,71.88,72.13,35900.0,43.1065,43.2803,43.0885,43.2383,35900.0
2008-12-01 13:15:00,72.13,72.32,72.11,72.27,38900.0,43.2383,43.3522,43.2263,43.3223,38900.0
2008-12-01 13:20:00,72.26,72.33,72.08,72.1,23700.0,43.3163,43.3582,43.2084,43.2203,23700.0
2008-12-01 13:25:00,72.13,72.32,72.04,72.27,17200.0,43.2383,43.3522,43.1844,43.3223,17200.0
2008-12-01 13:30:00,72.26,72.68,72.25,72.52,55400.0,43.3163,43.568,43.3103,43.4721,55400.0
2008-12-01 13:35:00,72.57,72.58,72.27,72.29,43100.0,43.5021,43.5081,43.3223,43.3342,43100.0
2008-12-01 13:40:00,72.3,72.33,71.83,71.89,49800.0,43.3402,43.3582,43.0585,43.0945,49800.0
2008-12-01 13:45:00,71.86,71.98,71.73,71.8,40000.0,43.0765,43.1484,42.9986,43.0405,40000.0
2008-12-01 13:50:00,71.78,72.03,71.7,71.94,17600.0,43.0285,43.1784,42.9806,43.1244,17600.0
2008-12-01 13:55:00,71.98,72.32,71.9,72.29,37200.0,43.1484,43.3522,43.1005,43.3342,37200.0
2008-12-01 14:00:00,72.29,72.33,71.91,72.0,25600.0,43.3342,43.3582,43.1065,43.1604,25600.0
2008-12-01 14:05:00,72.0,72.34,71.98,72.18,40000.0,43.1604,43.3642,43.1484,43.2683,40000.0
2008-12-01 14:10:00,72.18,72.2,71.99,72.13,10700.0,43.2683,43.2803,43.1544,43.2383,10700.0
2008-12-01 14:15:00,72.16,72.19,71.96,72.0,33500.0,43.2563,43.2743,43.1364,43.1604,33500.0
2008-12-01 14:20:00,72.02,72.42,71.98,72.35,21300.0,43.1724,43.4122,43.1484,43.3702,21300.0
2008-12-01 14:25:00,72.34,72.51,72.17,72.34,18900.0,43.3642,43.4661,43.2623,43.3642,18900.0
2008-12-01 14:30:00,72.3,72.68,72.19,72.48,19200.0,43.3402,43.568,43.2743,43.4481,19200.0
2008-12-01 14:35:00,72.49,72.53,72.14,72.31,15600.0,43.4541,43.4781,43.2443,43.3462,15600.0
2008-12-01 14:40:00,72.29,72.48,72.18,72.33,14000.0,43.3342,43.4481,43.2683,43.3582,14000.0
2008-12-01 14:45:00,72.35,72.78,72.34,72.62,22800.0,43.3702,43.628,43.3642,43.5321,22800.0
2008-12-01 14:50:00,72.64,72.92,72.58,72.79,23700.0,43.5441,43.7119,43.5081,43.634,23700.0
2008-12-01 14:55:00,72.79,72.83,72.57,72.64,33000.0,43.634,43.6579,43.5021,43.5441,33000.0
2008-12-01 15:00:00,72.65,72.84,72.58,72.71,42900.0,43.55,43.6639,43.5081,43.586,42900.0
2008-12-01 15:05:00,72.68,72.93,72.55,72.66,28900.0,43.568,43.7179,43.4901,43.556,28900.0
2008-12-01 15:10:00,72.66,72.95,72.55,72.81,42800.0,43.556,43.7299,43.4901,43.646,42800.0
2008-12-01 15:15:00,72.81,72.93,72.7,72.78,42900.0,43.646,43.7179,43.58,43.628,42900.0
2008-12-01 15:20:00,72.72,72.84,72.03,72.08,32500.0,43.592,43.6639,43.1784,43.2084,32500.0
2008-12-01 15:25:00,72.09,72.37,72.01,72.16,33400.0,43.2144,43.3822,43.1664,43.2563,33400.0
2008-12-01 15:30:00,72.14,72.4,71.96,72.14,49900.0,43.2443,43.4002,43.1364,43.2443,49900.0
2008-12-01 15:35:00,72.14,72.24,71.89,71.99,44400.0,43.2443,43.3043,43.0945,43.1544,44400.0
2008-12-01 15:40:00,71.97,72.09,71.54,71.64,96000.0,43.1424,43.2144,42.8847,42.9446,96000.0
2008-12-01 15:45:00,71.65,72.17,71.59,72.04,126600.0,42.9506,43.2623,42.9146,43.1844,126600.0
2008-12-01 15:50:00,72.04,72.12,71.51,71.7,130500.0,43.1844,43.2323,42.8667,42.9806,130500.0
2008-12-01 15:55:00,71.7,71.86,70.98,71.09,183500.0,42.9806,43.0765,42.549,42.6149,183500.0
2008-12-02 09:30:00,72.13,73.09,72.0,72.2,38700.0,43.2383,43.8138,43.1604,43.2803,38700.0
2008-12-02 09:35:00,72.16,72.36,71.4,72.16,31500.0,43.2563,43.3762,42.8007,43.2563,31500.0
2008-12-02 09:40:00,72.16,72.24,71.9,72.08,34100.0,43.2563,43.3043,43.1005,43.2084,34100.0
2008-12-02 09:45:00,72.01,72.24,71.85,72.14,28500.0,43.1664,43.3043,43.0705,43.2443,28500.0
2008-12-02 09:50:00,72.15,72.83,72.08,72.48,36900.0,43.2503,43.6579,43.2084,43.4481,36900.0
2008-12-02 09:55:00,72.48,72.65,72.12,72.29,33500.0,43.4481,43.55,43.2323,43.3342,33500.0
2008-12-02 10:00:00,72.29,73.0,72.21,73.0,29500.0,43.3342,43.7599,43.2863,43.7599,29500.0
2008-12-02 10:05:00,72.99,73.29,72.79,73.29,26800.0,43.7539,43.9337,43.634,43.9337,26800.0
2008-12-02 10:10:00,73.25,73.68,73.04,73.54,40900.0,43.9097,44.1675,43.7838,44.0836,40900.0
2008-12-02 10:15:00,73.56,73.85,73.41,73.64,31900.0,44.0955,44.2694,44.0056,44.1435,31900.0
2008-12-02 10:20:00,73.64,74.0,73.43,73.98,52500.0,44.1435,44.3593,44.0176,44.3473,52500.0
2008-12-02 10:25:00,73.95,74.0,73.71,73.71,44900.0,44.3293,44.3593,44.1855,44.1855,44900.0
2008-12-02 10:30:00,73.75,74.0,73.61,73.81,51400.0,44.2094,44.3593,44.1255,44.2454,51400.0
2008-12-02 10:35:00,73.81,74.09,73.66,74.07,26700.0,44.2454,44.4133,44.1555,44.4013,26700.0
2008-12-02 10:40:00,74.02,74.06,73.72,73.75,38000.0,44.3713,44.3953,44.1915,44.2094,38000.0
2008-12-02 10:45:00,73.77,73.91,73.45,73.46,22800.0,44.2214,44.3054,44.0296,44.0356,22800.0
2008-12-02 10:50:00,73.45,73.6,73.43,73.57,22600.0,44.0296,44.1195,44.0176,44.1015,22600.0
2008-12-02 10:55:00,73.54,73.96,73.5,73.96,21800.0,44.0836,44.3353,44.0596,44.3353,21800.0
2008-12-02 11:00:00,73.89,74.08,73.71,73.81,29500.0,44.2934,44.4073,44.1855,44.2454,29500.0
2008-12-02 11:05:00,73.78,73.94,73.57,73.94,18900.0,44.2274,44.3233,44.1015,44.3233,18900.0
2008-12-02 11:10:00,73.91,74.01,73.63,73.72,18200.0,44.3054,44.3653,44.1375,44.1915,18200.0
2008-12-02 11:15:00,73.73,73.87,73.66,73.7,14300.0,44.1975,44.2814,44.1555,44.1795,14300.0
2008-12-02 11:20:00,73.74,73.98,73.51,73.51,38200.0,44.2034,44.3473,44.0656,44.0656,38200.0
2008-12-02 11:25:00,73.51,73.9,73.45,73.76,36800.0,44.0656,44.2994,44.0296,44.2154,36800.0
2008-12-02 11:30:00,73.79,73.94,73.54,73.54,14000.0,44.2334,44.3233,44.0836,44.0836,14000.0
2008-12-02 11:35:00,73.48,73.54,73.37,73.45,10300.0,44.0476,44.0836,43.9816,44.0296,10300.0
2008-12-02 11:40:00,73.44,73.57,73.31,73.45,18700.0,44.0236,44.1015,43.9457,44.0296,18700.0
2008-12-02 11:45:00,73.44,73.86,73.34,73.75,19700.0,44.0236,44.2754,43.9637,44.2094,19700.0
2008-12-02 11:50:00,73.78,73.96,73.78,73.9,14200.0,44.2274,44.3353,44.2274,44.2994,14200.0
2008-12-02 11:55:00,73.87,74.2,73.87,74.04,19900.0,44.2814,44.4792,44.2814,44.3833,19900.0
2008-12-02 12:00:00,73.93,74.21,73.93,74.19,10500.0,44.3173,44.4852,44.3173,44.4732,10500.0
2008-12-02 12:05:00,74.18,74.35,74.04,74.12,24600.0,44.4672,44.5691,44.3833,44.4312,24600.0
2008-12-02 12:10:00,74.14,74.21,73.95,74.21,15600.0,44.4432,44.4852,44.3293,44.4852,15600.0
2008-12-02 12:15:00,74.17,74.21,74.01,74.04,18500.0,44.4612,44.4852,44.3653,44.3833,18500.0
2008-12-02 12:20:00,74.09,74.26,74.09,74.14,25200.0,44.4133,44.5152,44.4133,44.4432,25200.0
2008-12-02 12:25:00,74.19,74.39,74.16,74.38,22300.0,44.4732,44.5931,44.4552,44.5871,22300.0
2008-12-02 12:30:00,74.35,74.83,74.35,74.43,47400.0,44.5691,44.8568,44.5691,44.6171,47400.0
2008-12-02 12:35:00,74.4,74.56,74.23,74.24,21000.0,44.5991,44.695,44.4972,44.5032,21000.0
2008-12-02 12:40:00,74.25,74.29,74.13,74.29,17500.0,44.5092,44.5331,44.4372,44.5331,17500.0
2008-12-02 12:45:00,74.23,74.23,74.01,74.01,5600.0,44.4972,44.4972,44.3653,44.3653,5600.0
2008-12-02 12:50:00,73.95,74.06,73.83,73.83,13900.0,44.3293,44.3953,44.2574,44.2574,13900.0
2008-12-02 12:55:00,73.87,74.0,73.78,74.0,18400.0,44.2814,44.3593,44.2274,44.3593,18400.0
2008-12-02 13:00:00,73.95,74.03,73.71,73.75,24200.0,44.3293,44.3773,44.1855,44.2094,24200.0
2008-12-02 13:05:00,73.8,73.83,73.62,73.7,30900.0,44.2394,44.2574,44.1315,44.1795,30900.0
2008-12-02 13:10:00,73.75,74.02,73.72,73.72,37000.0,44.2094,44.3713,44.1915,44.1915,37000.0
2008-12-02 13:15:00,73.72,73.86,73.57,73.58,26800.0,44.1915,44.2754,44.1015,44.1075,26800.0
2008-12-02 13:20:00,73.55,73.58,73.33,73.33,15000.0,44.0896,44.1075,43.9577,43.9577,15000.0
2008-12-02 13:25:00,73.35,73.5,73.31,73.34,26700.0,43.9697,44.0596,43.9457,43.9637,26700.0
2008-12-02 13:30:00,73.37,73.37,72.9,73.04,24800.0,43.9816,43.9816,43.6999,43.7838,24800.0
2008-12-02 13:35:00,73.0,73.09,72.8,72.86,30500.0,43.7599,43.8138,43.64,43.6759,30500.0
2008-12-02 13:40:00,72.82,73.03,72.72,72.96,15500.0,43.652,43.7778,43.592,43.7359,15500.0
2008-12-02 13:45:00,72.97,73.1,72.64,72.69,20700.0,43.7419,43.8198,43.5441,43.574,20700.0
2008-12-02 13:50:00,72.7,72.73,72.53,72.73,15600.0,43.58,43.598,43.4781,43.598,15600.0
2008-12-02 13:55:00,72.7,72.73,72.39,72.42,49600.0,43.58,43.598,43.3942,43.4122,49600.0
2008-12-02 14:00:00,72.41,72.52,72.01,72.02,38100.0,43.4062,43.4721,43.1664,43.1724,38100.0
2008-12-02 14:05:00,72.03,72.06,71.55,71.69,35400.0,43.1784,43.1964,42.8907,42.9746,35400.0
2008-12-02 14:10:00,71.67,71.88,71.56,71.74,24000.0,42.9626,43.0885,42.8966,43.0045,24000.0
2008-12-02 14:15:00,71.72,71.72,71.36,71.67,36100.0,42.9926,42.9926,42.7768,42.9626,36100.0
2008-12-02 14:20:00,71.61,71.61,71.16,71.45,38900.0,42.9266,42.9266,42.6569,42.8307,38900.0
2008-12-02 14:25:00,71.44,71.49,71.05,71.49,38300.0,42.8247,42.8547,42.5909,42.8547,38300.0
2008-12-02 14:30:00,71.46,71.73,71.24,71.49,30800.0,42.8367,42.9986,42.7048,42.8547,30800.0
2008-12-02 14:35:00,71.5,71.74,71.34,71.65,28400.0,42.8607,43.0045,42.7648,42.9506,28400.0
2008-12-02 14:40:00,71.65,71.9,71.65,71.89,42400.0,42.9506,43.1005,42.9506,43.0945,42400.0
2008-12-02 14:45:00,71.89,72.01,71.72,71.87,53000.0,43.0945,43.1664,42.9926,43.0825,53000.0
2008-12-02 14:50:00,71.85,72.1,71.68,71.96,31100.0,43.0705,43.2203,42.9686,43.1364,31100.0
2008-12-02 14:55:00,71.96,72.22,71.91,72.14,18800.0,43.1364,43.2923,43.1065,43.2443,18800.0
2008-12-02 15:00:00,72.14,72.14,71.8,71.89,44100.0,43.2443,43.2443,43.0405,43.0945,44100.0
2008-12-02 15:05:00,71.88,72.0,71.47,71.78,50800.0,43.0885,43.1604,42.8427,43.0285,50800.0
2008-12-02 15:10:00,71.71,72.02,71.62,71.83,43000.0,42.9866,43.1724,42.9326,43.0585,43000.0
2008-12-02 15:15:00,71.86,72.47,71.75,72.46,120100.0,43.0765,43.4421,43.0105,43.4362,120100.0
2008-12-02 15:20:00,72.5,72.87,72.39,72.86,71700.0,43.4601,43.6819,43.3942,43.6759,71700.0
2008-12-02 15:25:00,72.96,73.31,72.79,73.13,75100.0,43.7359,43.9457,43.634,43.8378,75100.0
2008-12-02 15:30:00,73.12,73.62,73.09,73.46,80200.0,43.8318,44.1315,43.8138,44.0356,80200.0
2008-12-02 15:35:00,73.5,73.58,73.13,73.2,68900.0,44.0596,44.1075,43.8378,43.8797,68900.0
2008-12-02 15:40:00,73.2,73.48,72.97,73.4,98500.0,43.8797,44.0476,43.7419,43.9996,98500.0
2008-12-02 15:45:00,73.43,73.61,72.44,72.61,101400.0,44.0176,44.1255,43.4242,43.5261,101400.0
2008-12-02 15:50:00,72.61,73.35,72.38,73.2,110100.0,43.5261,43.9697,43.3882,43.8797,110100.0
2008-12-02 15:55:00,73.18,74.0,73.14,73.89,132100.0,43.8678,44.3593,43.8438,44.2934,132100.0
2008-12-03 09:30:00,73.7,75.0,73.5,74.88,52500.0,44.1795,44.9588,44.0596,44.8868,52500.0
2008-12-03 09:35:00,74.91,74.99,74.27,74.45,38800.0,44.9048,44.9528,44.5212,44.6291,38800.0
2008-12-03 09:40:00,74.43,74.77,73.96,74.62,48300.0,44.6171,44.8209,44.3353,44.731,48300.0
2008-12-03 09:45:00,74.65,74.72,74.39,74.49,55400.0,44.7489,44.7909,44.5931,44.653,55400.0
2008-12-03 09:50:00,74.48,74.72,74.31,74.38,31700.0,44.647,44.7909,44.5451,44.5871,31700.0
2008-12-03 09:55:00,74.31,74.31,73.79,74.05,35400.0,44.5451,44.5451,44.2334,44.3893,35400.0
2008-12-03 10:00:00,73.97,74.52,73.64,74.49,57600.0,44.3413,44.671,44.1435,44.653,57600.0
2008-12-03 10:05:00,74.52,74.7,74.28,74.41,30700.0,44.671,44.7789,44.5271,44.6051,30700.0
2008-12-03 10:10:00,74.4,74.41,73.97,74.26,42300.0,44.5991,44.6051,44.3413,44.5152,42300.0
2008-12-03 10:15:00,74.36,74.8,74.35,74.45,22200.0,44.5751,44.8389,44.5691,44.6291,22200.0
2008-12-03 10:20:00,74.47,74.68,74.28,74.55,24000.0,44.641,44.7669,44.5271,44.689,24000.0
2008-12-03 10:25:00,74.57,75.17,74.57,75.17,36900.0,44.701,45.0607,44.701,45.0607,36900.0
2008-12-03 10:30:00,75.17,75.45,75.04,75.4,40100.0,45.0607,45.2285,44.9827,45.1985,40100.0
2008-12-03 10:35:00,75.4,75.88,75.35,75.68,87700.0,45.1985,45.4863,45.1686,45.3664,87700.0
2008-12-03 10:40:00,75.69,75.82,75.41,75.61,34600.0,45.3724,45.4503,45.2045,45.3244,34600.0
2008-12-03 10:45:00,75.64,75.98,75.54,75.88,42300.0,45.3424,45.5462,45.2825,45.4863,42300.0
2008-12-03 10:50:00,75.87,75.96,75.59,75.91,27300.0,45.4803,45.5342,45.3124,45.5043,27300.0
2008-12-03 10:55:00,75.94,75.94,75.41,75.65,48200.0,45.5222,45.5222,45.2045,45.3484,48200.0
2008-12-03 11:00:00,75.65,75.65,75.44,75.65,114400.0,45.3484,45.3484,45.2225,45.3484,114400.0
2008-12-03 11:05:00,75.64,75.65,75.5,75.62,48500.0,45.3424,45.3484,45.2585,45.3304,48500.0
2008-12-03 11:10:00,75.62,75.77,75.57,75.7,61500.0,45.3304,45.4203,45.3004,45.3784,61500.0
2008-12-03 11:15:00,75.74,75.84,75.6,75.75,57500.0,45.4023,45.4623,45.3184,45.4083,57500.0
2008-12-03 11:20:00,75.73,75.88,75.67,75.7,53800.0,45.3964,45.4863,45.3604,45.3784,53800.0
2008-12-03 11:25:00,75.71,75.85,75.4,75.42,41500.0,45.3844,45.4683,45.1985,45.2105,41500.0
2008-12-03 11:30:00,75.39,75.72,75.37,75.47,18400.0,45.1925,45.3904,45.1805,45.2405,18400.0
2008-12-03 11:35:00,75.46,75.58,75.26,75.53,14500.0,45.2345,45.3064,45.1146,45.2765,14500.0
2008-12-03 11:40:00,75.52,75.78,75.29,75.39,53200.0,45.2705,45.4263,45.1326,45.1925,53200.0
2008-12-03 11:45:00,75.37,75.39,75.1,75.14,14100.0,45.1805,45.1925,45.0187,45.0427,14100.0
2008-12-03 11:50:00,75.12,75.34,74.89,75.28,20600.0,45.0307,45.1626,44.8928,45.1266,20600.0
2008-12-03 11:55:00,75.29,75.45,75.27,75.32,16900.0,45.1326,45.2285,45.1206,45.1506,16900.0
2008-12-03 12:00:00,75.31,75.31,74.57,74.62,22400.0,45.1446,45.1446,44.701,44.731,22400.0
2008-12-03 12:05:00,74.61,74.65,74.27,74.38,17600.0,44.725,44.7489,44.5212,44.5871,17600.0
2008-12-03 12:10:00,74.4,74.58,74.17,74.18,33500.0,44.5991,44.707,44.4612,44.4672,33500.0
2008-12-03 12:15:00,74.17,74.34,73.79,73.84,34600.0,44.4612,44.5631,44.2334,44.2634,34600.0
2008-12-03 12:20:00,73.83,74.39,73.77,74.19,27500.0,44.2574,44.5931,44.2214,44.4732,27500.0
2008-12-03 12:25:00,74.23,74.69,74.23,74.56,15800.0,44.4972,44.7729,44.4972,44.695,15800.0
2008-12-03 12:30:00,74.59,74.75,74.59,74.66,16400.0,44.713,44.8089,44.713,44.7549,16400.0
2008-12-03 12:35:00,74.68,74.9,74.68,74.82,18800.0,44.7669,44.8988,44.7669,44.8509,18800.0
2008-12-03 12:40:00,74.74,74.85,74.38,74.45,19100.0,44.8029,44.8688,44.5871,44.6291,19100.0
2008-12-03 12:45:00,74.45,74.78,74.45,74.6,15500.0,44.6291,44.8269,44.6291,44.719,15500.0
2008-12-03 12:50:00,74.57,74.83,74.51,74.83,6100.0,44.701,44.8568,44.665,44.8568,6100.0
2008-12-03 12:55:00,74.85,75.0,74.54,74.6,13800.0,44.8688,44.9588,44.683,44.719,13800.0
2008-12-03 13:00:00,74.66,74.67,74.43,74.51,15800.0,44.7549,44.7609,44.6171,44.665,15800.0
2008-12-03 13:05:00,74.49,74.51,74.28,74.34,15500.0,44.653,44.665,44.5271,44.5631,15500.0
2008-12-03 13:10:00,74.29,74.38,74.14,74.38,14900.0,44.5331,44.5871,44.4432,44.5871,14900.0
2008-12-03 13:15:00,74.37,74.42,74.24,74.27,14400.0,44.5811,44.6111,44.5032,44.5212,14400.0
2008-12-03 13:20:00,74.3,74.48,73.88,73.92,28200.0,44.5391,44.647,44.2874,44.3113,28200.0
2008-12-03 13:25:00,73.91,73.96,73.77,73.82,39700.0,44.3054,44.3353,44.2214,44.2514,39700.0
2008-12-03 13:30:00,73.8,73.81,73.49,73.62,28100.0,44.2394,44.2454,44.0536,44.1315,28100.0
2008-12-03 13:35:00,73.61,73.74,73.36,73.41,29400.0,44.1255,44.2034,43.9757,44.0056,29400.0
2008-12-03 13:40:00,73.36,73.38,72.41,72.46,101800.0,43.9757,43.9876,43.4062,43.4362,101800.0
2008-12-03 13:45:00,72.45,72.53,72.1,72.46,74300.0,43.4302,43.4781,43.2203,43.4362,74300.0
2008-12-03 13:50:00,72.47,72.68,72.28,72.36,47800.0,43.4421,43.568,43.3282,43.3762,47800.0
2008-12-03 13:55:00,72.4,72.57,72.24,72.56,29500.0,43.4002,43.5021,43.3043,43.4961,29500.0
2008-12-03 14:00:00,72.6,72.98,72.53,72.97,55800.0,43.5201,43.7479,43.4781,43.7419,55800.0
2008-12-03 14:05:00,72.97,73.06,72.5,73.03,80500.0,43.7419,43.7958,43.4601,43.7778,80500.0
2008-12-03 14:10:00,73.03,73.16,72.9,72.99,51600.0,43.7778,43.8558,43.6999,43.7539,51600.0
2008-12-03 14:15:00,72.95,73.55,72.93,73.46,38600.0,43.7299,44.0896,43.7179,44.0356,38600.0
2008-12-03 14:20:00,73.45,73.58,73.21,73.42,26200.0,44.0296,44.1075,43.8857,44.0116,26200.0
2008-12-03 14:25:00,73.43,74.15,73.43,74.09,77700.0,44.0176,44.4492,44.0176,44.4133,77700.0
2008-12-03 14:30:00,74.1,74.71,74.0,74.6,69500.0,44.4192,44.7849,44.3593,44.719,69500.0
2008-12-03 14:35:00,74.6,74.68,74.09,74.22,52100.0,44.719,44.7669,44.4133,44.4912,52100.0
2008-12-03 14:40:00,74.27,74.68,74.26,74.51,45900.0,44.5212,44.7669,44.5152,44.665,45900.0
2008-12-03 14:45:00,74.56,75.17,74.52,74.73,44800.0,44.695,45.0607,44.671,44.7969,44800.0
2008-12-03 14:50:00,74.73,75.08,74.66,74.7,70400.0,44.7969,45.0067,44.7549,44.7789,70400.0
2008-12-03 14:55:00,74.72,74.77,74.2,74.21,54100.0,44.7909,44.8209,44.4792,44.4852,54100.0
2008-12-03 15:00:00,74.2,74.33,73.95,74.07,86600.0,44.4792,44.5571,44.3293,44.4013,86600.0
2008-12-03 15:05:00,74.04,74.93,74.04,74.66,44600.0,44.3833,44.9168,44.3833,44.7549,44600.0
2008-12-03 15:10:00,74.63,74.67,74.22,74.56,96600.0,44.737,44.7609,44.4912,44.695,96600.0
2008-12-03 15:15:00,74.55,74.63,74.16,74.59,64700.0,44.689,44.737,44.4552,44.713,64700.0
2008-12-03 15:20:00,74.56,74.73,74.14,74.14,72500.0,44.695,44.7969,44.4432,44.4432,72500.0
2008-12-03 15:25:00,74.14,74.5,74.06,74.5,33900.0,44.4432,44.659,44.3953,44.659,33900.0
2008-12-03 15:30:00,74.5,74.88,74.17,74.88,58000.0,44.659,44.8868,44.4612,44.8868,58000.0
2008-12-03 15:35:00,74.79,74.87,74.42,74.73,75300.0,44.8329,44.8808,44.6111,44.7969,75300.0
2008-12-03 15:40:00,74.79,75.22,74.78,75.1,78200.0,44.8329,45.0906,44.8269,45.0187,78200.0
2008-12-03 15:45:00,75.11,75.87,75.0,75.82,125300.0,45.0247,45.4803,44.9588,45.4503,125300.0
2008-12-03 15:50:00,75.8,76.77,75.74,76.75,182800.0,45.4383,46.0198,45.4023,46.0078,182800.0
2008-12-03 15:55:00,76.75,77.11,76.53,76.88,293600.0,46.0078,46.2236,45.8759,46.0857,293600.0
2008-12-04 09:30:00,76.0,76.0,75.12,75.5,47700.0,45.5582,45.5582,45.0307,45.2585,47700.0
2008-12-04 09:35:00,75.54,76.34,75.41,76.11,38300.0,45.2825,45.762,45.2045,45.6241,38300.0
2008-12-04 09:40:00,76.2,76.91,76.0,76.22,55000.0,45.6781,46.1037,45.5582,45.6901,55000.0
2008-12-04 09:45:00,76.2,76.75,76.1,76.57,25000.0,45.6781,46.0078,45.6181,45.8999,25000.0
2008-12-04 09:50:00,76.72,76.83,76.51,76.71,36000.0,45.9898,46.0557,45.8639,45.9838,36000.0
2008-12-04 09:55:00,76.7,77.18,76.52,76.55,62900.0,45.9778,46.2656,45.8699,45.8879,62900.0
2008-12-04 10:00:00,76.51,77.39,76.51,76.94,41200.0,45.8639,46.3914,45.8639,46.1217,41200.0
2008-12-04 10:05:00,76.86,76.97,76.56,76.79,34100.0,46.0737,46.1397,45.8939,46.0318,34100.0
2008-12-04 10:10:00,76.79,77.13,76.73,76.89,54300.0,46.0318,46.2356,45.9958,46.0917,54300.0
2008-12-04 10:15:00,76.87,76.92,76.67,76.67,39200.0,46.0797,46.1097,45.9598,45.9598,39200.0
2008-12-04 10:20:00,76.6,77.17,76.57,77.11,21500.0,45.9179,46.2596,45.8999,46.2236,21500.0
2008-12-04 10:25:00,77.11,77.16,76.65,76.72,19800.0,46.2236,46.2536,45.9478,45.9898,19800.0
2008-12-04 10:30:00,76.65,77.02,76.53,77.02,19500.0,45.9478,46.1696,45.8759,46.1696,19500.0
2008-12-04 10:35:00,77.03,77.45,76.91,77.35,27400.0,46.1756,46.4274,46.1037,46.3675,27400.0
2008-12-04 10:40:00,77.31,77.67,77.31,77.52,49100.0,46.3435,46.5593,46.3435,46.4694,49100.0
2008-12-04 10:45:00,77.53,77.93,77.52,77.72,51800.0,46.4754,46.7151,46.4694,46.5893,51800.0
2008-12-04 10:50:00,77.72,78.37,77.59,78.22,52600.0,46.5893,46.9789,46.5113,46.889,52600.0
2008-12-04 10:55:00,78.25,78.54,78.2,78.36,33100.0,46.907,47.0808,46.877,46.9729,33100.0
2008-12-04 11:00:00,78.44,78.68,78.37,78.65,46700.0,47.0209,47.1647,46.9789,47.1467,46700.0
2008-12-04 11:05:00,78.65,78.66,78.18,78.31,57500.0,47.1467,47.1527,46.865,46.9429,57500.0
2008-12-04 11:10:00,78.32,78.46,78.18,78.37,42400.0,46.9489,47.0329,46.865,46.9789,42400.0
2008-12-04 11:15:00,78.42,78.87,78.39,78.75,52300.0,47.0089,47.2786,46.9909,47.2067,52300.0
2008-12-04 11:20:00,78.65,78.65,78.43,78.62,65200.0,47.1467,47.1467,47.0149,47.1288,65200.0
2008-12-04 11:25:00,78.61,78.61,78.1,78.14,18700.0,47.1228,47.1228,46.817,46.841,18700.0
2008-12-04 11:30:00,78.11,78.11,77.44,77.64,33500.0,46.823,46.823,46.4214,46.5413,33500.0
2008-12-04 11:35:00,77.67,77.67,77.24,77.37,67600.0,46.5593,46.5593,46.3015,46.3794,67600.0
2008-12-04 11:40:00,77.38,77.43,77.04,77.04,42500.0,46.3854,46.4154,46.1816,46.1816,42500.0
2008-12-04 11:45:00,77.04,77.48,76.98,77.33,32400.0,46.1816,46.4454,46.1457,46.3555,32400.0
2008-12-04 11:50:00,77.37,77.63,77.3,77.63,18300.0,46.3794,46.5353,46.3375,46.5353,18300.0
2008-12-04 11:55:00,77.64,77.97,77.43,77.51,27800.0,46.5413,46.7391,46.4154,46.4634,27800.0
2008-12-04 12:00:00,77.51,77.62,76.99,77.08,22200.0,46.4634,46.5293,46.1517,46.2056,22200.0
2008-12-04 12:05:00,77.11,77.39,77.07,77.39,12900.0,46.2236,46.3914,46.1996,46.3914,12900.0
2008-12-04 12:10:00,77.36,77.45,77.1,77.16,20300.0,46.3735,46.4274,46.2176,46.2536,20300.0
2008-12-04 12:15:00,77.13,77.41,76.96,76.99,26000.0,46.2356,46.4034,46.1337,46.1517,26000.0
2008-12-04 12:20:00,76.99,77.55,76.83,77.53,36500.0,46.1517,46.4874,46.0557,46.4754,36500.0
2008-12-04 12:25:00,77.54,77.68,77.22,77.31,20900.0,46.4814,46.5653,46.2895,46.3435,20900.0
2008-12-04 12:30:00,77.38,77.65,77.13,77.63,23300.0,46.3854,46.5473,46.2356,46.5353,23300.0
2008-12-04 12:35:00,77.59,77.85,77.26,77.79,34400.0,46.5113,46.6672,46.3135,46.6312,34400.0
2008-12-04 12:40:00,77.76,77.85,77.58,77.73,10500.0,46.6132,46.6672,46.5053,46.5953,10500.0
2008-12-04 12:45:00,77.72,77.86,77.48,77.5,7900.0,46.5893,46.6732,46.4454,46.4574,7900.0
2008-12-04 12:50:00,77.5,77.53,77.25,77.41,12400.0,46.4574,46.4754,46.3075,46.4034,12400.0
2008-12-04 12:55:00,77.42,77.7,77.42,77.5,10900.0,46.4094,46.5773,46.4094,46.4574,10900.0
2008-12-04 13:00:00,77.42,77.49,77.17,77.44,12000.0,46.4094,46.4514,46.2596,46.4214,12000.0
2008-12-04 13:05:00,77.4,77.55,77.19,77.19,9200.0,46.3974,46.4874,46.2715,46.2715,9200.0
2008-12-04 13:10:00,77.25,77.36,76.92,77.16,18000.0,46.3075,46.3735,46.1097,46.2536,18000.0
2008-12-04 13:15:00,77.11,77.24,77.06,77.08,11100.0,46.2236,46.3015,46.1936,46.2056,11100.0
2008-12-04 13:20:00,77.07,77.26,77.03,77.22,11900.0,46.1996,46.3135,46.1756,46.2895,11900.0
2008-12-04 13:25:00,77.17,77.25,76.93,77.0,24100.0,46.2596,46.3075,46.1157,46.1577,24100.0
2008-12-04 13:30:00,76.99,77.28,76.9,77.15,20200.0,46.1517,46.3255,46.0977,46.2476,20200.0
2008-12-04 13:35:00,77.18,77.83,77.18,77.57,50400.0,46.2656,46.6552,46.2656,46.4993,50400.0
2008-12-04 13:40:00,77.57,77.58,77.23,77.27,19500.0,46.4993,46.5053,46.2955,46.3195,19500.0
2008-12-04 13:45:00,77.2,77.9,77.2,77.81,33300.0,46.2775,46.6972,46.2775,46.6432,33300.0
2008-12-04 13:50:00,77.79,78.3,77.63,78.14,31000.0,46.6312,46.9369,46.5353,46.841,31000.0
2008-12-04 13:55:00,78.11,78.19,77.76,77.84,25500.0,46.823,46.871,46.6132,46.6612,25500.0
2008-12-04 14:00:00,77.81,78.11,77.8,77.88,17600.0,46.6432,46.823,46.6372,46.6852,17600.0
2008-12-04 14:05:00,77.84,78.05,77.6,77.63,18300.0,46.6612,46.7871,46.5173,46.5353,18300.0
2008-12-04 14:10:00,77.65,77.95,77.65,77.9,37700.0,46.5473,46.7271,46.5473,46.6972,37700.0
2008-12-04 14:15:00,77.9,78.14,77.84,78.1,62000.0,46.6972,46.841,46.6612,46.817,62000.0
2008-12-04 14:20:00,78.11,78.71,78.1,78.45,47400.0,46.823,47.1827,46.817,47.0269,47400.0
2008-12-04 14:25:00,78.4,78.41,78.08,78.3,29000.0,46.9969,47.0029,46.8051,46.9369,29000.0
2008-12-04 14:30:00,78.32,78.74,78.28,78.66,29500.0,46.9489,47.2007,46.9249,47.1527,29500.0
2008-12-04 14:35:00,78.64,78.73,78.35,78.51,21900.0,47.1408,47.1947,46.9669,47.0628,21900.0
2008-12-04 14:40:00,78.47,78.5,78.0,78.0,31700.0,47.0388,47.0568,46.7571,46.7571,31700.0
2008-12-04 14:45:00,78.0,78.28,77.85,78.14,50100.0,46.7571,46.9249,46.6672,46.841,50100.0
2008-12-04 14:50:00,78.13,78.26,77.92,78.2,20700.0,46.835,46.913,46.7091,46.877,20700.0
2008-12-04 14:55:00,78.21,78.5,77.93,77.93,36600.0,46.883,47.0568,46.7151,46.7151,36600.0
2008-12-04 15:00:00,77.91,78.1,77.42,77.65,48600.0,46.7032,46.817,46.4094,46.5473,48600.0
2008-12-04 15:05:00,77.63,77.79,77.16,77.79,73600.0,46.5353,46.6312,46.2536,46.6312,73600.0
2008-12-04 15:10:00,77.83,78.13,77.71,77.74,106800.0,46.6552,46.835,46.5833,46.6012,106800.0
2008-12-04 15:15:00,77.74,77.75,77.05,77.37,83200.0,46.6012,46.6072,46.1876,46.3794,83200.0
2008-12-04 15:20:00,77.38,77.47,76.9,77.3,117400.0,46.3854,46.4394,46.0977,46.3375,117400.0
2008-12-04 15:25:00,77.37,77.53,76.57,76.57,91400.0,46.3794,46.4754,45.8999,45.8999,91400.0
2008-12-04 15:30:00,76.56,77.03,76.34,76.58,138600.0,45.8939,46.1756,45.762,45.9059,138600.0
2008-12-04 15:35:00,76.58,76.7,76.12,76.23,125500.0,45.9059,45.9778,45.6301,45.6961,125500.0
2008-12-04 15:40:00,76.23,77.03,76.07,76.94,180500.0,45.6961,46.1756,45.6002,46.1217,180500.0
2008-12-04 15:45:00,76.93,77.47,76.71,76.88,123000.0,46.1157,46.4394,45.9838,46.0857,123000.0
2008-12-04 15:50:00,76.88,76.98,76.5,76.81,133000.0,46.0857,46.1457,45.8579,46.0438,133000.0
2008-12-04 15:55:00,76.81,77.6,76.55,77.16,144900.0,46.0438,46.5173,45.8879,46.2536,144900.0
2008-12-05 09:30:00,76.35,76.73,75.73,76.23,40000.0,45.768,45.9958,45.3964,45.6961,40000.0
2008-12-05 09:35:00,76.36,76.47,75.56,76.25,44500.0,45.774,45.8399,45.2944,45.7081,44500.0
2008-12-05 09:40:00,76.29,76.63,75.94,76.03,42400.0,45.732,45.9359,45.5222,45.5762,42400.0
2008-12-05 09:45:00,76.04,76.21,75.74,75.74,44200.0,45.5822,45.6841,45.4023,45.4023,44200.0
2008-12-05 09:50:00,75.74,76.32,75.69,76.18,57500.0,45.4023,45.75,45.3724,45.6661,57500.0
2008-12-05 09:55:00,76.14,76.21,75.03,75.13,46600.0,45.6421,45.6841,44.9767,45.0367,46600.0
2008-12-05 10:00:00,75.12,75.49,75.0,75.1,35900.0,45.0307,45.2525,44.9588,45.0187,35900.0
2008-12-05 10:05:00,75.12,75.6,74.86,75.31,36400.0,45.0307,45.3184,44.8748,45.1446,36400.0
2008-12-05 10:10:00,75.33,75.46,75.0,75.02,19200.0,45.1566,45.2345,44.9588,44.9707,19200.0
2008-12-05 10:15:00,75.06,75.31,74.88,75.03,22200.0,44.9947,45.1446,44.8868,44.9767,22200.0
2008-12-05 10:20:00,75.03,75.14,74.75,75.14,47700.0,44.9767,45.0427,44.8089,45.0427,47700.0
2008-12-05 10:25:00,75.11,75.74,75.0,75.54,37800.0,45.0247,45.4023,44.9588,45.2825,37800.0
2008-12-05 10:30:00,75.55,76.13,75.3,75.75,61600.0,45.2885,45.6361,45.1386,45.4083,61600.0
2008-12-05 10:35:00,75.77,75.77,75.12,75.31,33000.0,45.4203,45.4203,45.0307,45.1446,33000.0
2008-12-05 10:40:00,75.31,75.34,74.72,74.87,40600.0,45.1446,45.1626,44.7909,44.8808,40600.0
2008-12-05 10:45:00,74.85,75.3,74.69,75.3,30900.0,44.8688,45.1386,44.7729,45.1386,30900.0
2008-12-05 10:50:00,75.23,75.53,74.92,75.47,55300.0,45.0966,45.2765,44.9108,45.2405,55300.0
2008-12-05 10:55:00,75.49,76.08,75.45,75.7,63200.0,45.2525,45.6062,45.2285,45.3784,63200.0
2008-12-05 11:00:00,75.7,75.82,75.26,75.36,53400.0,45.3784,45.4503,45.1146,45.1746,53400.0
2008-12-05 11:05:00,75.35,76.04,75.31,75.95,66700.0,45.1686,45.5822,45.1446,45.5282,66700.0
2008-12-05 11:10:00,75.95,76.2,75.77,75.83,15100.0,45.5282,45.6781,45.4203,45.4563,15100.0
2008-12-05 11:15:00,75.87,75.93,75.36,75.52,20800.0,45.4803,45.5162,45.1746,45.2705,20800.0
2008-12-05 11:20:00,75.52,75.56,75.11,75.15,9900.0,45.2705,45.2944,45.0247,45.0487,9900.0
2008-12-05 11:25:00,75.21,75.21,74.96,75.1,16800.0,45.0846,45.0846,44.9348,45.0187,16800.0
2008-12-05 11:30:00,75.05,75.45,74.75,75.39,22600.0,44.9887,45.2285,44.8089,45.1925,22600.0
2008-12-05 11:35:00,75.36,75.36,74.87,75.25,15200.0,45.1746,45.1746,44.8808,45.1086,15200.0
2008-12-05 11:40:00,75.32,75.98,75.21,75.65,38000.0,45.1506,45.5462,45.0846,45.3484,38000.0
2008-12-05 11:45:00,75.67,75.71,75.27,75.27,12500.0,45.3604,45.3844,45.1206,45.1206,12500.0
2008-12-05 11:50:00,75.19,76.16,75.19,75.95,18300.0,45.0726,45.6541,45.0726,45.5282,18300.0
2008-12-05 11:55:00,76.01,76.01,75.74,75.8,16000.0,45.5642,45.5642,45.4023,45.4383,16000.0
2008-12-05 12:00:00,75.81,76.18,75.77,75.82,16100.0,45.4443,45.6661,45.4203,45.4503,16100.0
2008-12-05 12:05:00,75.8,76.58,75.61,76.52,23900.0,45.4383,45.9059,45.3244,45.8699,23900.0
2008-12-05 12:10:00,76.51,76.51,76.14,76.37,26800.0,45.8639,45.8639,45.6421,45.78,26800.0
2008-12-05 12:15:00,76.33,76.62,76.06,76.55,24000.0,45.756,45.9299,45.5942,45.8879,24000.0
2008-12-05 12:20:00,76.55,76.77,76.33,76.35,22500.0,45.8879,46.0198,45.756,45.768,22500.0
2008-12-05 12:25:00,76.36,76.76,76.3,76.74,23600.0,45.774,46.0138,45.738,46.0018,23600.0
2008-12-05 12:30:00,76.76,76.76,75.91,75.91,26400.0,46.0138,46.0138,45.5043,45.5043,26400.0
2008-12-05 12:35:00,75.88,76.21,75.88,76.17,11300.0,45.4863,45.6841,45.4863,45.6601,11300.0
2008-12-05 12:40:00,76.15,76.18,75.72,75.99,23700.0,45.6481,45.6661,45.3904,45.5522,23700.0
2008-12-05 12:45:00,76.0,76.29,75.96,76.16,32100.0,45.5582,45.732,45.5342,45.6541,32100.0
2008-12-05 12:50:00,76.17,76.35,75.92,76.28,22300.0,45.6601,45.768,45.5102,45.726,22300.0
2008-12-05 12:55:00,76.24,76.44,76.04,76.21,19600.0,45.7021,45.822,45.5822,45.6841,19600.0
2008-12-05 13:00:00,76.22,76.48,76.14,76.48,26100.0,45.6901,45.8459,45.6421,45.8459,26100.0
2008-12-05 13:05:00,76.52,77.0,76.4,76.55,22000.0,45.8699,46.1577,45.798,45.8879,22000.0
2008-12-05 13:10:00,76.53,77.0,76.52,76.84,15400.0,45.8759,46.1577,45.8699,46.0617,15400.0
2008-12-05 13:15:00,76.82,77.0,76.59,76.6,15000.0,46.0498,46.1577,45.9119,45.9179,15000.0
2008-12-05 13:20:00,76.68,77.04,76.59,76.77,19100.0,45.9658,46.1816,45.9119,46.0198,19100.0
2008-12-05 13:25:00,76.8,76.88,76.38,76.39,26000.0,46.0378,46.0857,45.786,45.792,26000.0
2008-12-05 13:30:00,76.42,77.09,76.42,76.81,26300.0,45.81,46.2116,45.81,46.0438,26300.0
2008-12-05 13:35:00,76.81,77.01,76.67,76.91,52400.0,46.0438,46.1636,45.9598,46.1037,52400.0
2008-12-05 13:40:00,76.91,77.25,76.68,77.22,24000.0,46.1037,46.3075,45.9658,46.2895,24000.0
2008-12-05 13:45:00,77.25,77.75,77.25,77.59,37700.0,46.3075,46.6072,46.3075,46.5113,37700.0
2008-12-05 13:50:00,77.59,77.97,77.45,77.66,45400.0,46.5113,46.7391,46.4274,46.5533,45400.0
2008-12-05 13:55:00,77.69,78.19,77.38,77.42,47700.0,46.5713,46.871,46.3854,46.4094,47700.0
2008-12-05 14:00:00,77.44,77.77,76.82,77.08,97600.0,46.4214,46.6192,46.0498,46.2056,97600.0
2008-12-05 14:05:00,77.06,77.38,76.79,76.79,30600.0,46.1936,46.3854,46.0318,46.0318,30600.0
2008-12-05 14:10:00,76.79,77.19,76.75,77.08,43300.0,46.0318,46.2715,46.0078,46.2056,43300.0
2008-12-05 14:15:00,77.1,77.36,76.65,77.0,75000.0,46.2176,46.3735,45.9478,46.1577,75000.0
2008-12-05 14:20:00,77.03,77.71,76.83,77.67,54300.0,46.1756,46.5833,46.0557,46.5593,54300.0
2008-12-05 14:25:00,77.73,77.89,77.03,77.04,57000.0,46.5953,46.6912,46.1756,46.1816,57000.0
2008-12-05 14:30:00,77.08,78.0,77.08,77.98,57700.0,46.2056,46.7571,46.2056,46.7451,57700.0
2008-12-05 14:35:00,77.98,78.33,77.8,78.32,55700.0,46.7451,46.9549,46.6372,46.9489,55700.0
2008-12-05 14:40:00,78.33,79.26,78.31,79.14,76500.0,46.9549,47.5124,46.9429,47.4405,76500.0
2008-12-05 14:45:00,79.14,80.0,79.06,79.91,85300.0,47.4405,47.956,47.3925,47.9021,85300.0
2008-12-05 14:50:00,79.93,79.97,79.32,79.46,71700.0,47.914,47.938,47.5484,47.6323,71700.0
2008-12-05 14:55:00,79.41,79.93,79.31,79.53,54100.0,47.6023,47.914,47.5424,47.6743,54100.0
2008-12-05 15:00:00,79.55,79.89,78.36,78.7,70000.0,47.6863,47.8901,46.9729,47.1767,70000.0
2008-12-05 15:05:00,78.7,79.05,78.37,78.46,60600.0,47.1767,47.3865,46.9789,47.0329,60600.0
2008-12-05 15:10:00,78.46,78.89,78.39,78.66,83900.0,47.0329,47.2906,46.9909,47.1527,83900.0
2008-12-05 15:15:00,78.69,79.65,78.69,79.07,34100.0,47.1707,47.7462,47.1707,47.3985,34100.0
2008-12-05 15:20:00,79.06,79.1,78.44,78.87,40700.0,47.3925,47.4165,47.0209,47.2786,40700.0
2008-12-05 15:25:00,78.83,79.44,78.74,79.31,56000.0,47.2546,47.6203,47.2007,47.5424,56000.0
2008-12-05 15:30:00,79.29,80.06,79.27,79.51,64000.0,47.5304,47.992,47.5184,47.6623,64000.0
2008-12-05 15:35:00,79.53,79.66,79.21,79.48,80100.0,47.6743,47.7522,47.4824,47.6443,80100.0
2008-12-05 15:40:00,79.43,80.13,79.43,79.87,123300.0,47.6143,48.0339,47.6143,47.8781,123300.0
2008-12-05 15:45:00,79.85,80.41,79.57,79.88,122600.0,47.8661,48.2018,47.6982,47.8841,122600.0
2008-12-05 15:50:00,79.88,80.21,79.59,80.13,127000.0,47.8841,48.0819,47.7102,48.0339,127000.0
2008-12-05 15:55:00,80.16,80.62,80.06,80.1,146500.0,48.0519,48.3277,47.992,48.0159,146500.0
2008-12-08 09:30:00,81.46,83.36,81.31,81.32,56500.0,48.8312,49.9702,48.7413,48.7473,56500.0
2008-12-08 09:35:00,81.36,81.37,80.74,81.2,31800.0,48.7713,48.7773,48.3996,48.6753,31800.0
2008-12-08 09:40:00,81.18,81.68,80.88,80.98,64400.0,48.6634,48.9631,48.4835,48.5435,64400.0
2008-12-08 09:45:00,81.0,81.67,80.93,81.55,43600.0,48.5555,48.9571,48.5135,48.8852,43600.0
2008-12-08 09:50:00,81.57,81.81,81.12,81.3,40300.0,48.8971,49.041,48.6274,48.7353,40300.0
2008-12-08 09:55:00,81.33,81.43,80.73,80.73,33400.0,48.7533,48.8132,48.3936,48.3936,33400.0
2008-12-08 10:00:00,80.75,80.9,80.49,80.66,31400.0,48.4056,48.4955,48.2497,48.3516,31400.0
2008-12-08 10:05:00,80.65,81.19,80.59,81.05,39000.0,48.3456,48.6693,48.3097,48.5854,39000.0
2008-12-08 10:10:00,80.94,81.13,80.65,80.76,22300.0,48.5195,48.6334,48.3456,48.4116,22300.0
2008-12-08 10:15:00,80.76,80.91,80.19,80.52,29900.0,48.4116,48.5015,48.0699,48.2677,29900.0
2008-12-08 10:20:00,80.5,81.04,80.47,80.79,16200.0,48.2557,48.5794,48.2377,48.4296,16200.0
2008-12-08 10:25:00,80.73,81.01,80.55,80.75,34400.0,48.3936,48.5614,48.2857,48.4056,34400.0
2008-12-08 10:30:00,80.77,81.11,80.61,81.06,37100.0,48.4176,48.6214,48.3217,48.5914,37100.0
2008-12-08 10:35:00,81.07,81.39,81.0,81.36,40700.0,48.5974,48.7892,48.5555,48.7713,40700.0
2008-12-08 10:40:00,81.32,81.58,81.32,81.46,27200.0,48.7473,48.9031,48.7473,48.8312,27200.0
2008-12-08 10:45:00,81.45,81.7,81.26,81.32,32000.0,48.8252,48.9751,48.7113,48.7473,32000.0
2008-12-08 10:50:00,81.33,81.8,81.31,81.66,20600.0,48.7533,49.035,48.7413,48.9511,20600.0
2008-12-08 10:55:00,81.66,81.99,81.63,81.86,28900.0,48.9511,49.1489,48.9331,49.071,28900.0
2008-12-08 11:00:00,81.82,82.05,81.79,81.87,17300.0,49.047,49.1849,49.029,49.077,17300.0
2008-12-08 11:05:00,81.91,81.94,81.53,81.61,17600.0,49.101,49.1189,48.8732,48.9211,17600.0
2008-12-08 11:10:00,81.69,81.98,81.66,81.88,11400.0,48.9691,49.1429,48.9511,49.083,11400.0
2008-12-08 11:15:00,81.89,82.15,81.82,82.14,17100.0,49.089,49.2448,49.047,49.2388,17100.0
2008-12-08 11:20:00,82.06,82.16,81.99,82.04,24900.0,49.1909,49.2508,49.1489,49.1789,24900.0
2008-12-08 11:25:00,82.08,82.4,82.08,82.32,18800.0,49.2029,49.3947,49.2029,49.3467,18800.0
2008-12-08 11:30:00,82.18,82.47,82.07,82.29,18600.0,49.2628,49.4366,49.1969,49.3287,18600.0
2008-12-08 11:35:00,82.32,82.39,81.99,82.21,36300.0,49.3467,49.3887,49.1489,49.2808,36300.0
2008-12-08 11:40:00,82.15,82.38,82.08,82.18,43600.0,49.2448,49.3827,49.2029,49.2628,43600.0
2008-12-08 11:45:00,82.2,82.64,82.19,82.36,35600.0,49.2748,49.5386,49.2688,49.3707,35600.0
2008-12-08 11:50:00,82.37,82.37,82.05,82.07,31000.0,49.3767,49.3767,49.1849,49.1969,31000.0
2008-12-08 11:55:00,82.05,82.17,81.7,81.9,36100.0,49.1849,49.2568,48.9751,49.095,36100.0
2008-12-08 12:00:00,81.91,82.05,81.79,82.01,24400.0,49.101,49.1849,49.029,49.1609,24400.0
2008-12-08 12:05:00,82.02,82.13,81.49,81.71,33400.0,49.1669,49.2328,48.8492,48.9811,33400.0
2008-12-08 12:10:00,81.73,81.76,81.34,81.4,21900.0,48.9931,49.011,48.7593,48.7952,21900.0
2008-12-08 12:15:00,81.38,81.57,81.31,81.5,28100.0,48.7832,48.8971,48.7413,48.8552,28100.0
2008-12-08 12:20:00,81.5,81.67,81.44,81.6,31300.0,48.8552,48.9571,48.8192,48.9151,31300.0
2008-12-08 12:25:00,81.62,81.74,81.46,81.61,30000.0,48.9271,48.999,48.8312,48.9211,30000.0
2008-12-08 12:30:00,81.61,81.69,81.51,81.6,14600.0,48.9211,48.9691,48.8612,48.9151,14600.0
2008-12-08 12:35:00,81.58,81.6,81.26,81.29,14100.0,48.9031,48.9151,48.7113,48.7293,14100.0
2008-12-08 12:40:00,81.29,81.29,81.19,81.27,7600.0,48.7293,48.7293,48.6693,48.7173,7600.0
2008-12-08 12:45:00,81.28,81.52,81.21,81.38,30900.0,48.7233,48.8672,48.6813,48.7832,30900.0
2008-12-08 12:50:00,81.41,81.61,81.25,81.35,26200.0,48.8012,48.9211,48.7053,48.7653,26200.0
2008-12-08 12:55:00,81.31,81.57,81.27,81.34,12200.0,48.7413,48.8971,48.7173,48.7593,12200.0
2008-12-08 13:00:00,81.37,81.83,81.35,81.59,9900.0,48.7773,49.053,48.7653,48.9091,9900.0
2008-12-08 13:05:00,81.58,81.7,81.36,81.65,12200.0,48.9031,48.9751,48.7713,48.9451,12200.0
2008-12-08 13:10:00,81.63,81.98,81.52,81.56,13800.0,48.9331,49.1429,48.8672,48.8911,13800.0
2008-12-08 13:15:00,81.53,81.69,81.39,81.41,21400.0,48.8732,48.9691,48.7892,48.8012,21400.0
2008-12-08 13:20:00,81.47,81.48,81.17,81.48,20100.0,48.8372,48.8432,48.6574,48.8432,20100.0
2008-12-08 13:25:00,81.45,81.79,81.43,81.49,21700.0,48.8252,49.029,48.8132,48.8492,21700.0
2008-12-08 13:30:00,81.41,81.43,80.9,81.18,26200.0,48.8012,48.8132,48.4955,48.6634,26200.0
2008-12-08 13:35:00,81.23,81.51,81.05,81.5,29000.0,48.6933,48.8612,48.5854,48.8552,29000.0
2008-12-08 13:40:00,81.5,81.87,81.46,81.66,14500.0,48.8552,49.077,48.8312,48.9511,14500.0
2008-12-08 13:45:00,81.61,81.74,81.32,81.54,17400.0,48.9211,48.999,48.7473,48.8792,17400.0
2008-12-08 13:50:00,81.5,81.74,81.29,81.3,20000.0,48.8552,48.999,48.7293,48.7353,20000.0
2008-12-08 13:55:00,81.39,81.52,81.11,81.43,19100.0,48.7892,48.8672,48.6214,48.8132,19100.0
2008-12-08 14:00:00,81.4,81.9,81.37,81.89,31600.0,48.7952,49.095,48.7773,49.089,31600.0
2008-12-08 14:05:00,81.89,82.0,81.8,81.86,27200.0,49.089,49.1549,49.035,49.071,27200.0
2008-12-08 14:10:00,81.86,81.93,81.8,81.89,19200.0,49.071,49.1129,49.035,49.089,19200.0
2008-12-08 14:15:00,81.91,82.0,81.75,81.84,29500.0,49.101,49.1549,49.005,49.059,29500.0
2008-12-08 14:20:00,81.83,82.29,81.82,82.0,48900.0,49.053,49.3287,49.047,49.1549,48900.0
2008-12-08 14:25:00,82.05,82.18,81.63,81.75,29300.0,49.1849,49.2628,48.9331,49.005,29300.0
2008-12-08 14:30:00,81.81,81.97,81.46,81.52,29400.0,49.041,49.1369,48.8312,48.8672,29400.0
2008-12-08 14:35:00,81.52,81.93,81.46,81.78,21300.0,48.8672,49.1129,48.8312,49.023,21300.0
2008-12-08 14:40:00,81.81,82.03,81.63,81.78,21600.0,49.041,49.1729,48.9331,49.023,21600.0
2008-12-08 14:45:00,81.75,82.42,81.63,82.13,37300.0,49.005,49.4067,48.9331,49.2328,37300.0
2008-12-08 14:50:00,82.16,82.23,81.91,82.09,22400.0,49.2508,49.2928,49.101,49.2089,22400.0
2008-12-08 14:55:00,82.1,82.59,81.83,82.56,51600.0,49.2148,49.5086,49.053,49.4906,51600.0
2008-12-08 15:00:00,82.58,82.74,82.3,82.68,70100.0,49.5026,49.5985,49.3347,49.5625,70100.0
2008-12-08 15:05:00,82.59,82.92,82.39,82.83,102300.0,49.5086,49.7064,49.3887,49.6524,102300.0
2008-12-08 15:10:00,82.82,82.96,82.54,82.69,74000.0,49.6465,49.7304,49.4786,49.5685,74000.0
2008-12-08 15:15:00,82.73,82.93,82.54,82.72,48300.0,49.5925,49.7124,49.4786,49.5865,48300.0
2008-12-08 15:20:00,82.74,83.13,82.69,82.82,44400.0,49.5985,49.8323,49.5685,49.6465,44400.0
2008-12-08 15:25:00,82.86,83.17,82.72,83.01,46000.0,49.6704,49.8563,49.5865,49.7603,46000.0
2008-12-08 15:30:00,82.99,83.19,82.86,83.15,38600.0,49.7484,49.8682,49.6704,49.8443,38600.0
2008-12-08 15:35:00,83.13,83.28,82.22,82.26,46200.0,49.8323,49.9222,49.2868,49.3108,46200.0
2008-12-08 15:40:00,82.21,82.86,82.21,82.42,70600.0,49.2808,49.6704,49.2808,49.4067,70600.0
2008-12-08 15:45:00,82.42,82.46,81.44,81.89,69600.0,49.4067,49.4307,48.8192,49.089,69600.0
2008-12-08 15:50:00,81.92,82.4,81.87,82.16,76800.0,49.1069,49.3947,49.077,49.2508,76800.0
2008-12-08 15:55:00,82.2,82.35,81.37,81.57,165800.0,49.2748,49.3647,48.7773,48.8971,165800.0
2008-12-09 09:30:00,80.75,81.28,80.19,80.76,44200.0,48.4056,48.7233,48.0699,48.4116,44200.0
2008-12-09 09:35:00,80.73,80.87,80.29,80.65,42000.0,48.3936,48.4775,48.1298,48.3456,42000.0
2008-12-09 09:40:00,80.6,81.4,80.35,81.24,32500.0,48.3157,48.7952,48.1658,48.6993,32500.0
2008-12-09 09:45:00,81.23,81.49,81.03,81.31,23600.0,48.6933,48.8492,48.5734,48.7413,23600.0
2008-12-09 09:50:00,81.35,81.82,81.13,81.51,25700.0,48.7653,49.047,48.6334,48.8612,25700.0
2008-12-09 09:55:00,81.53,81.81,81.17,81.3,78700.0,48.8732,49.041,48.6574,48.7353,78700.0
2008-12-09 10:00:00,81.34,82.45,81.29,82.44,59800.0,48.7593,49.4247,48.7293,49.4187,59800.0
2008-12-09 10:05:00,82.38,82.44,81.81,81.96,43000.0,49.3827,49.4187,49.041,49.1309,43000.0
2008-12-09 10:10:00,81.99,82.63,81.99,82.56,46100.0,49.1489,49.5326,49.1489,49.4906,46100.0
2008-12-09 10:15:00,82.58,82.84,82.36,82.66,28800.0,49.5026,49.6584,49.3707,49.5505,28800.0
2008-12-09 10:20:00,82.61,82.71,82.22,82.27,36800.0,49.5206,49.5805,49.2868,49.3168,36800.0
2008-12-09 10:25:00,82.26,82.45,82.12,82.45,26500.0,49.3108,49.4247,49.2268,49.4247,26500.0
2008-12-09 10:30:00,82.42,82.72,82.29,82.58,35600.0,49.4067,49.5865,49.3287,49.5026,35600.0
2008-12-09 10:35:00,82.54,82.7,82.19,82.2,46700.0,49.4786,49.5745,49.2688,49.2748,46700.0
2008-12-09 10:40:00,82.25,82.25,81.94,82.04,34000.0,49.3048,49.3048,49.1189,49.1789,34000.0
2008-12-09 10:45:00,82.04,82.24,81.7,81.7,25000.0,49.1789,49.2988,48.9751,48.9751,25000.0
2008-12-09 10:50:00,81.64,82.14,81.63,81.84,22700.0,48.9391,49.2388,48.9331,49.059,22700.0
2008-12-09 10:55:00,81.86,82.25,81.82,81.98,18100.0,49.071,49.3048,49.047,49.1429,18100.0
2008-12-09 11:00:00,81.97,82.38,81.86,81.86,17100.0,49.1369,49.3827,49.071,49.071,17100.0
2008-12-09 11:05:00,81.77,81.79,81.61,81.76,17200.0,49.017,49.029,48.9211,49.011,17200.0
2008-12-09 11:10:00,81.71,81.87,81.6,81.82,43400.0,48.9811,49.077,48.9151,49.047,43400.0
2008-12-09 11:15:00,81.8,82.08,81.79,81.92,34700.0,49.035,49.2029,49.029,49.1069,34700.0
2008-12-09 11:20:00,81.95,82.11,81.88,81.98,24100.0,49.1249,49.2208,49.083,49.1429,24100.0
2008-12-09 11:25:00,81.93,82.14,81.87,81.87,26200.0,49.1129,49.2388,49.077,49.077,26200.0
2008-12-09 11:30:00,81.81,82.1,81.78,82.05,26300.0,49.041,49.2148,49.023,49.1849,26300.0
2008-12-09 11:35:00,82.0,82.25,81.88,82.01,28100.0,49.1549,49.3048,49.083,49.1609,28100.0
2008-12-09 11:40:00,82.0,82.18,82.0,82.06,31700.0,49.1549,49.2628,49.1549,49.1909,31700.0
2008-12-09 11:45:00,82.06,82.13,82.0,82.01,13000.0,49.1909,49.2328,49.1549,49.1609,13000.0
2008-12-09 11:50:00,82.0,82.2,81.99,82.04,28500.0,49.1549,49.2748,49.1489,49.1789,28500.0
2008-12-09 11:55:00,82.05,82.15,81.97,82.0,29000.0,49.1849,49.2448,49.1369,49.1549,29000.0
2008-12-09 12:00:00,82.0,82.45,81.99,82.31,28300.0,49.1549,49.4247,49.1489,49.3407,28300.0
2008-12-09 12:05:00,82.28,82.52,82.02,82.02,17500.0,49.3227,49.4666,49.1669,49.1669,17500.0
2008-12-09 12:10:00,82.05,82.31,82.0,82.26,12700.0,49.1849,49.3407,49.1549,49.3108,12700.0
2008-12-09 12:15:00,82.24,82.29,82.0,82.29,31400.0,49.2988,49.3287,49.1549,49.3287,31400.0
2008-12-09 12:20:00,82.26,82.32,81.86,82.1,24700.0,49.3108,49.3467,49.071,49.2148,24700.0
2008-12-09 12:25:00,82.09,82.18,82.01,82.16,8700.0,49.2089,49.2628,49.1609,49.2508,8700.0
2008-12-09 12:30:00,82.12,82.5,82.11,82.27,24500.0,49.2268,49.4546,49.2208,49.3168,24500.0
2008-12-09 12:35:00,82.24,82.65,82.18,82.55,22600.0,49.2988,49.5445,49.2628,49.4846,22600.0
2008-12-09 12:40:00,82.53,82.64,82.41,82.55,10900.0,49.4726,49.5386,49.4007,49.4846,10900.0
2008-12-09 12:45:00,82.45,82.52,82.25,82.41,13600.0,49.4247,49.4666,49.3048,49.4007,13600.0
2008-12-09 12:50:00,82.36,82.58,82.35,82.49,18300.0,49.3707,49.5026,49.3647,49.4486,18300.0
2008-12-09 12:55:00,82.47,82.49,81.95,82.17,26200.0,49.4366,49.4486,49.1249,49.2568,26200.0
2008-12-09 13:00:00,82.18,82.33,81.83,82.28,40500.0,49.2628,49.3527,49.053,49.3227,40500.0
2008-12-09 13:05:00,82.22,82.33,82.16,82.29,19200.0,49.2868,49.3527,49.2508,49.3287,19200.0
2008-12-09 13:10:00,82.26,82.33,82.03,82.07,11700.0,49.3108,49.3527,49.1729,49.1969,11700.0
2008-12-09 13:15:00,82.03,82.06,81.69,81.93,9300.0,49.1729,49.1909,48.9691,49.1129,9300.0
2008-12-09 13:20:00,81.89,82.0,81.81,81.99,12500.0,49.089,49.1549,49.041,49.1489,12500.0
2008-12-09 13:25:00,81.98,82.08,81.88,81.94,17800.0,49.1429,49.2029,49.083,49.1189,17800.0
2008-12-09 13:30:00,81.94,82.1,81.75,81.83,17700.0,49.1189,49.2148,49.005,49.053,17700.0
2008-12-09 13:35:00,81.85,82.08,81.78,82.07,11500.0,49.065,49.2029,49.023,49.1969,11500.0
2008-12-09 13:40:00,82.06,82.1,81.87,81.87,12500.0,49.1909,49.2148,49.077,49.077,12500.0
2008-12-09 13:45:00,81.81,82.21,81.75,82.17,18700.0,49.041,49.2808,49.005,49.2568,18700.0
2008-12-09 13:50:00,82.17,82.17,81.86,81.94,15800.0,49.2568,49.2568,49.071,49.1189,15800.0
2008-12-09 13:55:00,81.92,82.07,81.71,81.94,18100.0,49.1069,49.1969,48.9811,49.1189,18100.0
2008-12-09 14:00:00,81.92,81.95,81.55,81.66,42600.0,49.1069,49.1249,48.8852,48.9511,42600.0
2008-12-09 14:05:00,81.66,81.7,81.32,81.44,101700.0,48.9511,48.9751,48.7473,48.8192,101700.0
2008-12-09 14:10:00,81.44,81.63,81.22,81.51,42500.0,48.8192,48.9331,48.6873,48.8612,42500.0
2008-12-09 14:15:00,81.51,81.67,81.39,81.52,70000.0,48.8612,48.9571,48.7892,48.8672,70000.0
2008-12-09 14:20:00,81.49,81.52,80.99,81.13,24600.0,48.8492,48.8672,48.5495,48.6334,24600.0
2008-12-09 14:25:00,81.14,81.22,80.93,81.18,35200.0,48.6394,48.6873,48.5135,48.6634,35200.0
2008-12-09 14:30:00,81.15,81.21,80.92,81.0,21300.0,48.6454,48.6813,48.5075,48.5555,21300.0
2008-12-09 14:35:00,81.02,81.33,80.95,81.24,24600.0,48.5674,48.7533,48.5255,48.6993,24600.0
2008-12-09 14:40:00,81.23,81.42,81.15,81.15,14000.0,48.6933,48.8072,48.6454,48.6454,14000.0
2008-12-09 14:45:00,81.13,81.7,81.0,81.56,19500.0,48.6334,48.9751,48.5555,48.8911,19500.0
2008-12-09 14:50:00,81.52,81.53,80.99,81.15,38000.0,48.8672,48.8732,48.5495,48.6454,38000.0
2008-12-09 14:55:00,81.15,81.64,81.13,81.54,33900.0,48.6454,48.9391,48.6334,48.8792,33900.0
2008-12-09 15:00:00,81.47,81.87,81.46,81.54,36900.0,48.8372,49.077,48.8312,48.8792,36900.0
2008-12-09 15:05:00,81.54,81.72,81.19,81.53,52500.0,48.8792,48.9871,48.6693,48.8732,52500.0
2008-12-09 15:10:00,81.53,81.53,80.83,80.91,51400.0,48.8732,48.8732,48.4535,48.5015,51400.0
2008-12-09 15:15:00,80.9,81.2,80.66,81.17,56700.0,48.4955,48.6753,48.3516,48.6574,56700.0
2008-12-09 15:20:00,81.25,81.29,80.57,80.61,67000.0,48.7053,48.7293,48.2977,48.3217,67000.0
2008-12-09 15:25:00,80.61,80.66,80.28,80.41,132300.0,48.3217,48.3516,48.1238,48.2018,132300.0
2008-12-09 15:30:00,80.38,80.84,80.1,80.57,50900.0,48.1838,48.4595,48.0159,48.2977,50900.0
2008-12-09 15:35:00,80.57,80.71,80.26,80.63,46800.0,48.2977,48.3816,48.1119,48.3337,46800.0
2008-12-09 15:40:00,80.61,80.7,80.27,80.39,95300.0,48.3217,48.3756,48.1179,48.1898,95300.0
2008-12-09 15:45:00,80.4,80.72,80.19,80.38,72300.0,48.1958,48.3876,48.0699,48.1838,72300.0
2008-12-09 15:50:00,80.36,80.8,80.25,80.66,120400.0,48.1718,48.4356,48.1059,48.3516,120400.0
2008-12-09 15:55:00,80.63,80.76,80.4,80.67,120100.0,48.3337,48.4116,48.1958,48.3576,120100.0
2008-12-10 09:30:00,80.56,82.0,80.18,80.23,80600.0,48.2917,49.1549,48.0639,48.0939,80600.0
2008-12-10 09:35:00,80.23,80.33,78.95,79.12,123000.0,48.0939,48.1538,47.3266,47.4285,123000.0
2008-12-10 09:40:00,79.17,79.5,78.96,79.09,60900.0,47.4585,47.6563,47.3326,47.4105,60900.0
2008-12-10 09:45:00,79.09,79.63,78.97,79.01,57100.0,47.4105,47.7342,47.3386,47.3625,57100.0
2008-12-10 09:50:00,79.0,79.02,78.71,78.85,70200.0,47.3566,47.3685,47.1827,47.2666,70200.0
2008-12-10 09:55:00,78.83,79.15,78.71,78.84,87700.0,47.2546,47.4465,47.1827,47.2606,87700.0
2008-12-10 10:00:00,78.88,79.61,78.85,79.59,36200.0,47.2846,47.7222,47.2666,47.7102,36200.0
2008-12-10 10:05:00,79.61,79.85,79.34,79.53,72400.0,47.7222,47.8661,47.5604,47.6743,72400.0
2008-12-10 10:10:00,79.53,79.7,79.25,79.43,66900.0,47.6743,47.7762,47.5064,47.6143,66900.0
2008-12-10 10:15:00,79.49,80.07,79.44,80.07,51100.0,47.6503,47.998,47.6203,47.998,51100.0
2008-12-10 10:20:00,80.05,80.25,79.99,80.19,52400.0,47.986,48.1059,47.95,48.0699,52400.0
2008-12-10 10:25:00,80.18,80.41,80.03,80.32,29400.0,48.0639,48.2018,47.974,48.1478,29400.0
2008-12-10 10:30:00,80.27,80.6,80.27,80.58,24300.0,48.1179,48.3157,48.1179,48.3037,24300.0
2008-12-10 10:35:00,80.64,80.96,80.21,80.57,63100.0,48.3397,48.5315,48.0819,48.2977,63100.0
2008-12-10 10:40:00,80.63,80.82,80.3,80.3,24300.0,48.3337,48.4476,48.1358,48.1358,24300.0
2008-12-10 10:45:00,80.29,80.33,79.98,80.24,26500.0,48.1298,48.1538,47.944,48.0999,26500.0
2008-12-10 10:50:00,80.2,80.26,79.68,79.74,27900.0,48.0759,48.1119,47.7642,47.8001,27900.0
2008-12-10 10:55:00,79.75,79.95,79.65,79.94,25600.0,47.8061,47.926,47.7462,47.92,25600.0
2008-12-10 11:00:00,79.93,80.03,79.46,79.96,31100.0,47.914,47.974,47.6323,47.932,31100.0
2008-12-10 11:05:00,80.01,80.27,79.81,79.94,57800.0,47.962,48.1179,47.8421,47.92,57800.0
2008-12-10 11:10:00,79.95,80.25,79.95,80.11,20600.0,47.926,48.1059,47.926,48.0219,20600.0
2008-12-10 11:15:00,80.11,80.4,79.94,80.39,30400.0,48.0219,48.1958,47.92,48.1898,30400.0
2008-12-10 11:20:00,80.39,80.39,80.07,80.18,15900.0,48.1898,48.1898,47.998,48.0639,15900.0
2008-12-10 11:25:00,80.19,80.19,79.93,80.09,19600.0,48.0699,48.0699,47.914,48.01,19600.0
2008-12-10 11:30:00,80.08,80.46,80.07,80.15,19200.0,48.004,48.2318,47.998,48.0459,19200.0
2008-12-10 11:35:00,80.18,80.3,80.0,80.15,18300.0,48.0639,48.1358,47.956,48.0459,18300.0
2008-12-10 11:40:00,80.15,80.27,80.0,80.21,20200.0,48.0459,48.1179,47.956,48.0819,20200.0
2008-12-10 11:45:00,80.21,80.7,80.21,80.7,19900.0,48.0819,48.3756,48.0819,48.3756,19900.0
2008-12-10 11:50:00,80.67,80.87,80.37,80.38,18100.0,48.3576,48.4775,48.1778,48.1838,18100.0
2008-12-10 11:55:00,80.36,80.36,80.1,80.25,20400.0,48.1718,48.1718,48.0159,48.1059,20400.0
2008-12-10 12:00:00,80.28,80.45,80.21,80.35,16800.0,48.1238,48.2258,48.0819,48.1658,16800.0
2008-12-10 12:05:00,80.32,80.5,80.16,80.31,26600.0,48.1478,48.2557,48.0519,48.1418,26600.0
2008-12-10 12:10:00,80.29,80.75,80.28,80.69,16600.0,48.1298,48.4056,48.1238,48.3696,16600.0
2008-12-10 12:15:00,80.69,80.69,80.4,80.49,14500.0,48.3696,48.3696,48.1958,48.2497,14500.0
2008-12-10 12:20:00,80.48,80.48,80.0,80.12,22600.0,48.2437,48.2437,47.956,48.0279,22600.0
2008-12-10 12:25:00,80.13,80.18,79.99,80.1,13000.0,48.0339,48.0639,47.95,48.0159,13000.0
2008-12-10 12:30:00,80.03,80.16,80.0,80.09,11700.0,47.974,48.0519,47.956,48.01,11700.0
2008-12-10 12:35:00,80.07,80.18,79.88,80.18,27800.0,47.998,48.0639,47.8841,48.0639,27800.0
2008-12-10 12:40:00,80.15,80.21,80.09,80.14,11900.0,48.0459,48.0819,48.01,48.0399,11900.0
2008-12-10 12:45:00,80.18,80.23,79.89,80.0,30800.0,48.0639,48.0939,47.8901,47.956,30800.0
2008-12-10 12:50:00,79.96,80.25,79.94,79.97,30400.0,47.932,48.1059,47.92,47.938,30400.0
2008-12-10 12:55:00,79.98,80.06,79.62,79.74,29500.0,47.944,47.992,47.7282,47.8001,29500.0
2008-12-10 13:00:00,79.74,80.09,79.63,80.05,24800.0,47.8001,48.01,47.7342,47.986,24800.0
2008-12-10 13:05:00,80.04,80.11,79.93,79.97,8400.0,47.98,48.0219,47.914,47.938,8400.0
2008-12-10 13:10:00,79.98,80.31,79.95,80.22,12000.0,47.944,48.1418,47.926,48.0879,12000.0
2008-12-10 13:15:00,80.26,80.37,80.15,80.2,12900.0,48.1119,48.1778,48.0459,48.0759,12900.0
2008-12-10 13:20:00,80.17,80.22,79.86,79.99,30300.0,48.0579,48.0879,47.8721,47.95,30300.0
2008-12-10 13:25:00,79.96,80.12,79.61,79.72,14600.0,47.932,48.0279,47.7222,47.7882,14600.0
2008-12-10 13:30:00,79.68,79.85,79.46,79.53,19700.0,47.7642,47.8661,47.6323,47.6743,19700.0
2008-12-10 13:35:00,79.44,79.53,79.11,79.2,30800.0,47.6203,47.6743,47.4225,47.4764,30800.0
2008-12-10 13:40:00,79.16,79.18,78.97,79.02,32100.0,47.4525,47.4645,47.3386,47.3685,32100.0
2008-12-10 13:45:00,79.03,79.04,78.83,78.98,27100.0,47.3745,47.3805,47.2546,47.3446,27100.0
2008-12-10 13:50:00,78.95,78.95,78.13,78.63,41700.0,47.3266,47.3266,46.835,47.1348,41700.0
2008-12-10 13:55:00,78.7,78.79,78.22,78.58,22100.0,47.1767,47.2307,46.889,47.1048,22100.0
2008-12-10 14:00:00,78.59,78.59,78.28,78.47,19000.0,47.1108,47.1108,46.9249,47.0388,19000.0
2008-12-10 14:05:00,78.49,78.54,78.35,78.4,23000.0,47.0508,47.0808,46.9669,46.9969,23000.0
2008-12-10 14:10:00,78.44,78.6,78.27,78.35,19900.0,47.0209,47.1168,46.919,46.9669,19900.0
2008-12-10 14:15:00,78.31,78.34,78.17,78.21,30000.0,46.9429,46.9609,46.859,46.883,30000.0
2008-12-10 14:20:00,78.2,78.24,77.84,78.16,31600.0,46.877,46.901,46.6612,46.853,31600.0
2008-12-10 14:25:00,78.2,78.55,78.13,78.48,33500.0,46.877,47.0868,46.835,47.0448,33500.0
2008-12-10 14:30:00,78.5,78.53,78.21,78.35,20800.0,47.0568,47.0748,46.883,46.9669,20800.0
2008-12-10 14:35:00,78.4,78.83,78.4,78.77,13800.0,46.9969,47.2546,46.9969,47.2187,13800.0
2008-12-10 14:40:00,78.77,79.01,78.72,79.01,20300.0,47.2187,47.3625,47.1887,47.3625,20300.0
2008-12-10 14:45:00,79.08,79.09,78.81,78.86,40900.0,47.4045,47.4105,47.2427,47.2726,40900.0
2008-12-10 14:50:00,78.87,79.4,78.8,79.23,31300.0,47.2786,47.5963,47.2367,47.4944,31300.0
2008-12-10 14:55:00,79.23,79.28,78.97,79.07,22100.0,47.4944,47.5244,47.3386,47.3985,22100.0
2008-12-10 15:00:00,79.14,79.36,78.97,78.97,30400.0,47.4405,47.5724,47.3386,47.3386,30400.0
2008-12-10 15:05:00,78.99,79.57,78.95,79.25,39300.0,47.3506,47.6982,47.3266,47.5064,39300.0
2008-12-10 15:10:00,79.21,79.38,78.97,79.38,25400.0,47.4824,47.5843,47.3386,47.5843,25400.0
2008-12-10 15:15:00,79.42,79.54,78.96,78.96,22900.0,47.6083,47.6803,47.3326,47.3326,22900.0
2008-12-10 15:20:00,79.0,79.24,78.92,79.18,37500.0,47.3566,47.5004,47.3086,47.4645,37500.0
2008-12-10 15:25:00,79.15,79.38,78.95,79.36,30200.0,47.4465,47.5843,47.3266,47.5724,30200.0
2008-12-10 15:30:00,79.32,79.34,78.84,79.01,63100.0,47.5484,47.5604,47.2606,47.3625,63100.0
2008-12-10 15:35:00,78.98,79.13,78.81,78.88,52100.0,47.3446,47.4345,47.2427,47.2846,52100.0
2008-12-10 15:40:00,78.87,79.31,78.87,79.14,47900.0,47.2786,47.5424,47.2786,47.4405,47900.0
2008-12-10 15:45:00,79.13,79.42,78.97,79.15,51500.0,47.4345,47.6083,47.3386,47.4465,51500.0
2008-12-10 15:50:00,79.14,79.41,79.08,79.19,61300.0,47.4405,47.6023,47.4045,47.4704,61300.0
2008-12-10 15:55:00,79.19,79.49,79.12,79.25,97100.0,47.4704,47.6503,47.4285,47.5064,97100.0
2008-12-11 09:30:00,78.9,79.51,77.68,78.02,42600.0,47.2966,47.6623,46.5653,46.7691,42600.0
2008-12-11 09:35:00,78.07,79.13,78.01,78.82,71500.0,46.7991,47.4345,46.7631,47.2487,71500.0
2008-12-11 09:40:00,78.8,79.08,78.52,78.68,32900.0,47.2367,47.4045,47.0688,47.1647,32900.0
2008-12-11 09:45:00,78.66,79.38,78.66,79.14,39200.0,47.1527,47.5843,47.1527,47.4405,39200.0
2008-12-11 09:50:00,79.12,79.13,78.71,78.72,39600.0,47.4285,47.4345,47.1827,47.1887,39600.0
2008-12-11 09:55:00,78.64,78.64,78.14,78.48,43800.0,47.1408,47.1408,46.841,47.0448,43800.0
2008-12-11 10:00:00,78.48,78.84,78.35,78.73,33700.0,47.0448,47.2606,46.9669,47.1947,33700.0
2008-12-11 10:05:00,78.69,78.69,78.32,78.53,41000.0,47.1707,47.1707,46.9489,47.0748,41000.0
2008-12-11 10:10:00,78.56,78.88,78.51,78.73,28700.0,47.0928,47.2846,47.0628,47.1947,28700.0
2008-12-11 10:15:00,78.75,78.75,78.12,78.41,34100.0,47.2067,47.2067,46.829,47.0029,34100.0
2008-12-11 10:20:00,78.41,78.83,78.41,78.79,39400.0,47.0029,47.2546,47.0029,47.2307,39400.0
2008-12-11 10:25:00,78.76,78.85,78.51,78.52,34100.0,47.2127,47.2666,47.0628,47.0688,34100.0
2008-12-11 10:30:00,78.55,78.71,78.38,78.7,34200.0,47.0868,47.1827,46.9849,47.1767,34200.0
2008-12-11 10:35:00,78.67,78.7,78.48,78.63,30500.0,47.1587,47.1767,47.0448,47.1348,30500.0
2008-12-11 10:40:00,78.63,78.72,78.53,78.69,23200.0,47.1348,47.1887,47.0748,47.1707,23200.0
2008-12-11 10:45:00,78.68,78.89,78.61,78.81,49300.0,47.1647,47.2906,47.1228,47.2427,49300.0
2008-12-11 10:50:00,78.84,78.92,78.6,78.82,50100.0,47.2606,47.3086,47.1168,47.2487,50100.0
2008-12-11 10:55:00,78.82,79.02,78.7,78.83,83400.0,47.2487,47.3685,47.1767,47.2546,83400.0
2008-12-11 11:00:00,78.8,78.82,78.65,78.66,31100.0,47.2367,47.2487,47.1467,47.1527,31100.0
2008-12-11 11:05:00,78.66,78.77,78.49,78.49,45000.0,47.1527,47.2187,47.0508,47.0508,45000.0
2008-12-11 11:10:00,78.5,78.55,78.29,78.45,76100.0,47.0568,47.0868,46.9309,47.0269,76100.0
2008-12-11 11:15:00,78.49,78.5,77.95,77.95,49800.0,47.0508,47.0568,46.7271,46.7271,49800.0
2008-12-11 11:20:00,77.97,78.0,77.63,77.63,35800.0,46.7391,46.7571,46.5353,46.5353,35800.0
2008-12-11 11:25:00,77.53,77.72,77.53,77.69,21500.0,46.4754,46.5893,46.4754,46.5713,21500.0
2008-12-11 11:30:00,77.68,77.79,77.59,77.65,30700.0,46.5653,46.6312,46.5113,46.5473,30700.0
2008-12-11 11:35:00,77.64,77.78,77.45,77.76,51200.0,46.5413,46.6252,46.4274,46.6132,51200.0
2008-12-11 11:40:00,77.73,77.81,77.7,77.76,23500.0,46.5953,46.6432,46.5773,46.6132,23500.0
2008-12-11 11:45:00,77.75,77.82,77.6,77.8,25600.0,46.6072,46.6492,46.5173,46.6372,25600.0
2008-12-11 11:50:00,77.78,77.81,77.59,77.65,20600.0,46.6252,46.6432,46.5113,46.5473,20600.0
2008-12-11 11:55:00,77.69,77.8,77.64,77.69,40900.0,46.5713,46.6372,46.5413,46.5713,40900.0
2008-12-11 12:00:00,77.69,77.85,77.52,77.62,87100.0,46.5713,46.6672,46.4694,46.5293,87100.0
2008-12-11 12:05:00,77.63,77.71,77.52,77.63,22500.0,46.5353,46.5833,46.4694,46.5353,22500.0
2008-12-11 12:10:00,77.61,77.61,77.33,77.36,28300.0,46.5233,46.5233,46.3555,46.3735,28300.0
2008-12-11 12:15:00,77.37,77.54,77.33,77.44,35100.0,46.3794,46.4814,46.3555,46.4214,35100.0
2008-12-11 12:20:00,77.48,77.55,77.23,77.3,17900.0,46.4454,46.4874,46.2955,46.3375,17900.0
2008-12-11 12:25:00,77.3,77.37,77.14,77.29,18900.0,46.3375,46.3794,46.2416,46.3315,18900.0
2008-12-11 12:30:00,77.26,77.41,77.19,77.36,14500.0,46.3135,46.4034,46.2715,46.3735,14500.0
2008-12-11 12:35:00,77.36,77.47,77.27,77.29,68800.0,46.3735,46.4394,46.3195,46.3315,68800.0
2008-12-11 12:40:00,77.25,77.37,77.08,77.1,36400.0,46.3075,46.3794,46.2056,46.2176,36400.0
2008-12-11 12:45:00,77.08,77.12,76.82,77.0,32600.0,46.2056,46.2296,46.0498,46.1577,32600.0
2008-12-11 12:50:00,77.0,77.0,76.84,76.92,42400.0,46.1577,46.1577,46.0617,46.1097,42400.0
2008-12-11 12:55:00,76.89,76.97,76.7,76.77,56600.0,46.0917,46.1397,45.9778,46.0198,56600.0
2008-12-11 13:00:00,76.79,76.97,76.7,76.88,90600.0,46.0318,46.1397,45.9778,46.0857,90600.0
2008-12-11 13:05:00,76.87,76.97,76.83,76.86,31600.0,46.0797,46.1397,46.0557,46.0737,31600.0
2008-12-11 13:10:00,76.88,77.0,76.84,76.87,48800.0,46.0857,46.1577,46.0617,46.0797,48800.0
2008-12-11 13:15:00,76.87,76.99,76.84,76.88,32500.0,46.0797,46.1517,46.0617,46.0857,32500.0
2008-12-11 13:20:00,76.86,76.88,76.52,76.54,46900.0,46.0737,46.0857,45.8699,45.8819,46900.0
2008-12-11 13:25:00,76.54,76.54,76.36,76.36,37900.0,45.8819,45.8819,45.774,45.774,37900.0
2008-12-11 13:30:00,76.38,76.39,76.04,76.29,55300.0,45.786,45.792,45.5822,45.732,55300.0
2008-12-11 13:35:00,76.28,76.31,76.04,76.18,37600.0,45.726,45.744,45.5822,45.6661,37600.0
2008-12-11 13:40:00,76.18,76.23,75.88,75.94,143700.0,45.6661,45.6961,45.4863,45.5222,143700.0
2008-12-11 13:45:00,75.94,76.2,75.84,76.04,46900.0,45.5222,45.6781,45.4623,45.5822,46900.0
2008-12-11 13:50:00,76.07,76.35,76.03,76.32,31400.0,45.6002,45.768,45.5762,45.75,31400.0
2008-12-11 13:55:00,76.29,76.29,76.04,76.22,30700.0,45.732,45.732,45.5822,45.6901,30700.0
2008-12-11 14:00:00,76.22,76.33,75.97,76.28,46000.0,45.6901,45.756,45.5402,45.726,46000.0
2008-12-11 14:05:00,76.29,76.48,76.21,76.45,57300.0,45.732,45.8459,45.6841,45.828,57300.0
2008-12-11 14:10:00,76.48,76.66,76.43,76.52,35000.0,45.8459,45.9538,45.816,45.8699,35000.0
2008-12-11 14:15:00,76.53,76.67,76.47,76.62,24600.0,45.8759,45.9598,45.8399,45.9299,24600.0
2008-12-11 14:20:00,76.59,76.64,76.36,76.54,23300.0,45.9119,45.9419,45.774,45.8819,23300.0
2008-12-11 14:25:00,76.54,76.57,76.28,76.39,61400.0,45.8819,45.8999,45.726,45.792,61400.0
2008-12-11 14:30:00,76.4,76.69,76.33,76.59,33400.0,45.798,45.9718,45.756,45.9119,33400.0
2008-12-11 14:35:00,76.59,76.65,76.27,76.38,45900.0,45.9119,45.9478,45.7201,45.786,45900.0
2008-12-11 14:40:00,76.4,76.55,76.21,76.34,33000.0,45.798,45.8879,45.6841,45.762,33000.0
2008-12-11 14:45:00,76.28,76.54,76.23,76.5,28000.0,45.726,45.8819,45.6961,45.8579,28000.0
2008-12-11 14:50:00,76.5,76.57,76.13,76.21,68400.0,45.8579,45.8999,45.6361,45.6841,68400.0
2008-12-11 14:55:00,76.19,76.43,76.09,76.18,35500.0,45.6721,45.816,45.6122,45.6661,35500.0
2008-12-11 15:00:00,76.13,76.23,75.9,76.19,52000.0,45.6361,45.6961,45.4983,45.6721,52000.0
2008-12-11 15:05:00,76.16,76.25,75.93,76.25,53400.0,45.6541,45.7081,45.5162,45.7081,53400.0
2008-12-11 15:10:00,76.2,76.36,75.99,76.36,111700.0,45.6781,45.774,45.5522,45.774,111700.0
2008-12-11 15:15:00,76.41,76.41,76.0,76.14,60000.0,45.804,45.804,45.5582,45.6421,60000.0
2008-12-11 15:20:00,76.13,76.29,76.0,76.24,57000.0,45.6361,45.732,45.5582,45.7021,57000.0
2008-12-11 15:25:00,76.24,76.53,76.2,76.5,50100.0,45.7021,45.8759,45.6781,45.8579,50100.0
2008-12-11 15:30:00,76.5,76.52,76.17,76.26,78200.0,45.8579,45.8699,45.6601,45.7141,78200.0
2008-12-11 15:35:00,76.26,76.32,75.88,75.88,80800.0,45.7141,45.75,45.4863,45.4863,80800.0
2008-12-11 15:40:00,75.86,76.34,75.78,76.29,108200.0,45.4743,45.762,45.4263,45.732,108200.0
2008-12-11 15:45:00,76.29,76.59,76.28,76.41,122000.0,45.732,45.9119,45.726,45.804,122000.0
2008-12-11 15:50:00,76.42,76.57,76.3,76.39,143100.0,45.81,45.8999,45.738,45.792,143100.0
2008-12-11 15:55:00,76.39,76.43,76.01,76.2,122600.0,45.792,45.816,45.5642,45.6781,122600.0
2008-12-12 09:30:00,74.83,75.24,74.2,75.22,23500.0,44.8568,45.1026,44.4792,45.0906,23500.0
2008-12-12 09:35:00,75.17,76.06,75.16,75.82,57400.0,45.0607,45.5942,45.0547,45.4503,57400.0
2008-12-12 09:40:00,75.67,76.44,75.42,76.33,46400.0,45.3604,45.822,45.2105,45.756,46400.0
2008-12-12 09:45:00,76.3,76.59,76.01,76.54,62700.0,45.738,45.9119,45.5642,45.8819,62700.0
2008-12-12 09:50:00,76.46,77.05,76.0,76.46,104400.0,45.834,46.1876,45.5582,45.834,104400.0
2008-12-12 09:55:00,76.38,77.08,76.31,76.66,59900.0,45.786,46.2056,45.744,45.9538,59900.0
2008-12-12 10:00:00,76.65,77.11,76.4,76.91,50600.0,45.9478,46.2236,45.798,46.1037,50600.0
2008-12-12 10:05:00,76.9,77.17,76.6,76.68,20300.0,46.0977,46.2596,45.9179,45.9658,20300.0
2008-12-12 10:10:00,76.73,76.85,76.4,76.54,16200.0,45.9958,46.0677,45.798,45.8819,16200.0
2008-12-12 10:15:00,76.54,76.7,76.29,76.55,29800.0,45.8819,45.9778,45.732,45.8879,29800.0
2008-12-12 10:20:00,76.68,76.82,76.18,76.35,26500.0,45.9658,46.0498,45.6661,45.768,26500.0
2008-12-12 10:25:00,76.32,76.99,76.26,76.99,27200.0,45.75,46.1517,45.7141,46.1517,27200.0
2008-12-12 10:30:00,76.99,77.05,76.18,76.22,36200.0,46.1517,46.1876,45.6661,45.6901,36200.0
2008-12-12 10:35:00,76.28,76.76,76.19,76.72,20800.0,45.726,46.0138,45.6721,45.9898,20800.0
2008-12-12 10:40:00,76.78,77.16,76.54,77.1,20600.0,46.0258,46.2536,45.8819,46.2176,20600.0
2008-12-12 10:45:00,77.1,77.11,76.8,76.91,15300.0,46.2176,46.2236,46.0378,46.1037,15300.0
2008-12-12 10:50:00,76.85,77.33,76.85,77.3,16100.0,46.0677,46.3555,46.0677,46.3375,16100.0
2008-12-12 10:55:00,77.24,77.53,77.17,77.39,18100.0,46.3015,46.4754,46.2596,46.3914,18100.0
2008-12-12 11:00:00,77.37,77.37,76.96,77.15,20700.0,46.3794,46.3794,46.1337,46.2476,20700.0
2008-12-12 11:05:00,77.13,77.41,77.1,77.36,21200.0,46.2356,46.4034,46.2176,46.3735,21200.0
2008-12-12 11:10:00,77.36,77.37,76.81,77.04,24600.0,46.3735,46.3794,46.0438,46.1816,24600.0
2008-12-12 11:15:00,77.03,77.03,76.63,76.78,15500.0,46.1756,46.1756,45.9359,46.0258,15500.0
2008-12-12 11:20:00,76.75,76.93,76.69,76.87,11400.0,46.0078,46.1157,45.9718,46.0797,11400.0
2008-12-12 11:25:00,76.84,76.87,76.38,76.57,26700.0,46.0617,46.0797,45.786,45.8999,26700.0
2008-12-12 11:30:00,76.58,76.64,76.39,76.45,22300.0,45.9059,45.9419,45.792,45.828,22300.0
2008-12-12 11:35:00,76.39,76.61,76.19,76.31,26300.0,45.792,45.9239,45.6721,45.744,26300.0
2008-12-12 11:40:00,76.3,76.44,75.98,76.26,27700.0,45.738,45.822,45.5462,45.7141,27700.0
2008-12-12 11:45:00,76.25,76.51,76.19,76.34,16200.0,45.7081,45.8639,45.6721,45.762,16200.0
2008-12-12 11:50:00,76.33,76.61,76.29,76.61,15400.0,45.756,45.9239,45.732,45.9239,15400.0
2008-12-12 11:55:00,76.55,76.55,76.16,76.3,12800.0,45.8879,45.8879,45.6541,45.738,12800.0
2008-12-12 12:00:00,76.36,76.74,76.36,76.6,15400.0,45.774,46.0018,45.774,45.9179,15400.0
2008-12-12 12:05:00,76.58,76.72,76.28,76.42,23200.0,45.9059,45.9898,45.726,45.81,23200.0
2008-12-12 12:10:00,76.47,76.65,76.18,76.23,17400.0,45.8399,45.9478,45.6661,45.6961,17400.0
2008-12-12 12:15:00,76.23,76.28,76.03,76.15,34100.0,45.6961,45.726,45.5762,45.6481,34100.0
2008-12-12 12:20:00,76.17,76.51,76.07,76.33,40900.0,45.6601,45.8639,45.6002,45.756,40900.0
2008-12-12 12:25:00,76.31,76.44,76.06,76.4,34900.0,45.744,45.822,45.5942,45.798,34900.0
2008-12-12 12:30:00,76.38,76.56,76.27,76.53,26400.0,45.786,45.8939,45.7201,45.8759,26400.0
2008-12-12 12:35:00,76.51,76.59,76.5,76.53,71800.0,45.8639,45.9119,45.8579,45.8759,71800.0
2008-12-12 12:40:00,76.53,76.57,76.44,76.52,26700.0,45.8759,45.8999,45.822,45.8699,26700.0
2008-12-12 12:45:00,76.57,76.74,76.46,76.66,22600.0,45.8999,46.0018,45.834,45.9538,22600.0
2008-12-12 12:50:00,76.69,76.86,76.55,76.75,75100.0,45.9718,46.0737,45.8879,46.0078,75100.0
2008-12-12 12:55:00,76.75,77.17,76.75,77.02,34700.0,46.0078,46.2596,46.0078,46.1696,34700.0
2008-12-12 13:00:00,77.04,77.34,76.99,77.08,27400.0,46.1816,46.3615,46.1517,46.2056,27400.0
2008-12-12 13:05:00,77.05,77.13,76.89,77.0,8200.0,46.1876,46.2356,46.0917,46.1577,8200.0
2008-12-12 13:10:00,77.08,77.11,76.76,76.84,11500.0,46.2056,46.2236,46.0138,46.0617,11500.0
2008-12-12 13:15:00,76.84,77.0,76.76,76.84,20400.0,46.0617,46.1577,46.0138,46.0617,20400.0
2008-12-12 13:20:00,76.8,77.0,76.75,76.94,15300.0,46.0378,46.1577,46.0078,46.1217,15300.0
2008-12-12 13:25:00,76.94,76.96,76.39,76.7,28300.0,46.1217,46.1337,45.792,45.9778,28300.0
2008-12-12 13:30:00,76.7,76.81,76.49,76.53,17100.0,45.9778,46.0438,45.8519,45.8759,17100.0
2008-12-12 13:35:00,76.56,76.56,76.23,76.44,17400.0,45.8939,45.8939,45.6961,45.822,17400.0
2008-12-12 13:40:00,76.46,76.46,76.02,76.25,27000.0,45.834,45.834,45.5702,45.7081,27000.0
2008-12-12 13:45:00,76.23,76.36,76.07,76.22,29700.0,45.6961,45.774,45.6002,45.6901,29700.0
2008-12-12 13:50:00,76.18,76.33,76.0,76.29,23700.0,45.6661,45.756,45.5582,45.732,23700.0
2008-12-12 13:55:00,76.31,76.36,76.23,76.25,21600.0,45.744,45.774,45.6961,45.7081,21600.0
2008-12-12 14:00:00,76.22,76.56,76.18,76.56,45000.0,45.6901,45.8939,45.6661,45.8939,45000.0
2008-12-12 14:05:00,76.55,76.64,76.44,76.55,26800.0,45.8879,45.9419,45.822,45.8879,26800.0
2008-12-12 14:10:00,76.59,76.66,76.41,76.52,20400.0,45.9119,45.9538,45.804,45.8699,20400.0
2008-12-12 14:15:00,76.56,76.78,76.01,76.15,35600.0,45.8939,46.0258,45.5642,45.6481,35600.0
2008-12-12 14:20:00,76.16,76.34,75.82,76.31,39200.0,45.6541,45.762,45.4503,45.744,39200.0
2008-12-12 14:25:00,76.29,76.41,76.01,76.29,24800.0,45.732,45.804,45.5642,45.732,24800.0
2008-12-12 14:30:00,76.32,76.32,75.8,76.06,46200.0,45.75,45.75,45.4383,45.5942,46200.0
2008-12-12 14:35:00,75.98,76.43,75.85,76.37,43400.0,45.5462,45.816,45.4683,45.78,43400.0
2008-12-12 14:40:00,76.42,76.69,76.33,76.48,41900.0,45.81,45.9718,45.756,45.8459,41900.0
2008-12-12 14:45:00,76.47,76.74,76.29,76.72,28800.0,45.8399,46.0018,45.732,45.9898,28800.0
2008-12-12 14:50:00,76.72,77.35,76.72,76.88,77900.0,45.9898,46.3675,45.9898,46.0857,77900.0
2008-12-12 14:55:00,76.85,77.22,76.81,77.03,31700.0,46.0677,46.2895,46.0438,46.1756,31700.0
2008-12-12 15:00:00,77.04,77.6,77.02,77.1,34400.0,46.1816,46.5173,46.1696,46.2176,34400.0
2008-12-12 15:05:00,77.1,77.32,76.75,77.0,54500.0,46.2176,46.3495,46.0078,46.1577,54500.0
2008-12-12 15:10:00,76.93,76.96,76.55,76.8,29500.0,46.1157,46.1337,45.8879,46.0378,29500.0
2008-12-12 15:15:00,76.78,77.24,76.65,76.65,27700.0,46.0258,46.3015,45.9478,45.9478,27700.0
2008-12-12 15:20:00,76.65,77.33,76.65,76.97,34500.0,45.9478,46.3555,45.9478,46.1397,34500.0
2008-12-12 15:25:00,76.95,77.45,76.81,77.4,39500.0,46.1277,46.4274,46.0438,46.3974,39500.0
2008-12-12 15:30:00,77.43,77.49,77.02,77.29,67300.0,46.4154,46.4514,46.1696,46.3315,67300.0
2008-12-12 15:35:00,77.3,77.67,77.06,77.46,50500.0,46.3375,46.5593,46.1936,46.4334,50500.0
2008-12-12 15:40:00,77.48,77.88,77.46,77.63,50300.0,46.4454,46.6852,46.4334,46.5353,50300.0
2008-12-12 15:45:00,77.64,77.74,77.2,77.67,60600.0,46.5413,46.6012,46.2775,46.5593,60600.0
2008-12-12 15:50:00,77.64,77.8,77.33,77.36,85500.0,46.5413,46.6372,46.3555,46.3735,85500.0
2008-12-12 15:55:00,77.36,77.82,76.8,77.73,107700.0,46.3735,46.6492,46.0378,46.5953,107700.0
2008-12-15 09:30:00,78.23,78.23,76.84,77.13,45300.0,46.895,46.895,46.0617,46.2356,45300.0
2008-12-15 09:35:00,77.17,77.99,77.04,77.65,51200.0,46.2596,46.7511,46.1816,46.5473,51200.0
2008-12-15 09:40:00,77.6,77.79,77.17,77.62,33200.0,46.5173,46.6312,46.2596,46.5293,33200.0
2008-12-15 09:45:00,77.54,78.06,77.42,77.9,26400.0,46.4814,46.7931,46.4094,46.6972,26400.0
2008-12-15 09:50:00,77.86,77.86,76.99,77.08,42500.0,46.6732,46.6732,46.1517,46.2056,42500.0
2008-12-15 09:55:00,77.08,77.09,76.73,76.79,24200.0,46.2056,46.2116,45.9958,46.0318,24200.0
2008-12-15 10:00:00,76.77,76.77,76.27,76.38,32900.0,46.0198,46.0198,45.7201,45.786,32900.0
2008-12-15 10:05:00,76.38,76.56,76.13,76.14,23900.0,45.786,45.8939,45.6361,45.6421,23900.0
2008-12-15 10:10:00,76.14,76.3,76.05,76.09,24900.0,45.6421,45.738,45.5882,45.6122,24900.0
2008-12-15 10:15:00,76.04,76.09,75.76,75.8,28500.0,45.5822,45.6122,45.4143,45.4383,28500.0
2008-12-15 10:20:00,75.78,75.79,75.4,75.57,54000.0,45.4263,45.4323,45.1985,45.3004,54000.0
2008-12-15 10:25:00,75.57,75.61,75.34,75.39,47700.0,45.3004,45.3244,45.1626,45.1925,47700.0
2008-12-15 10:30:00,75.34,75.45,74.96,74.96,83900.0,45.1626,45.2285,44.9348,44.9348,83900.0
2008-12-15 10:35:00,74.97,74.98,74.55,74.87,100800.0,44.9408,44.9468,44.689,44.8808,100800.0
2008-12-15 10:40:00,74.87,74.92,74.57,74.58,41600.0,44.8808,44.9108,44.701,44.707,41600.0
2008-12-15 10:45:00,74.59,74.91,74.24,74.24,47100.0,44.713,44.9048,44.5032,44.5032,47100.0
2008-12-15 10:50:00,74.31,74.44,74.28,74.31,23500.0,44.5451,44.6231,44.5271,44.5451,23500.0
2008-12-15 10:55:00,74.3,74.55,74.25,74.29,29500.0,44.5391,44.689,44.5092,44.5331,29500.0
2008-12-15 11:00:00,74.3,74.51,74.24,74.37,30600.0,44.5391,44.665,44.5032,44.5811,30600.0
2008-12-15 11:05:00,74.37,74.78,74.3,74.6,31000.0,44.5811,44.8269,44.5391,44.719,31000.0
2008-12-15 11:10:00,74.62,74.66,74.28,74.62,26800.0,44.731,44.7549,44.5271,44.731,26800.0
2008-12-15 11:15:00,74.66,74.82,74.45,74.45,30900.0,44.7549,44.8509,44.6291,44.6291,30900.0
2008-12-15 11:20:00,74.48,75.14,74.48,75.09,56000.0,44.647,45.0427,44.647,45.0127,56000.0
2008-12-15 11:25:00,75.1,75.31,75.06,75.27,19100.0,45.0187,45.1446,44.9947,45.1206,19100.0
2008-12-15 11:30:00,75.16,75.23,75.03,75.09,27700.0,45.0547,45.0966,44.9767,45.0127,27700.0
2008-12-15 11:35:00,75.09,75.17,74.94,75.09,25400.0,45.0127,45.0607,44.9228,45.0127,25400.0
2008-12-15 11:40:00,75.1,75.54,75.09,75.54,30500.0,45.0187,45.2825,45.0127,45.2825,30500.0
2008-12-15 11:45:00,75.57,75.65,75.44,75.58,25000.0,45.3004,45.3484,45.2225,45.3064,25000.0
2008-12-15 11:50:00,75.62,75.9,75.59,75.67,51500.0,45.3304,45.4983,45.3124,45.3604,51500.0
2008-12-15 11:55:00,75.64,75.64,75.2,75.21,20100.0,45.3424,45.3424,45.0786,45.0846,20100.0
2008-12-15 12:00:00,75.21,75.4,75.13,75.34,19300.0,45.0846,45.1985,45.0367,45.1626,19300.0
2008-12-15 12:05:00,75.34,75.57,75.29,75.5,12300.0,45.1626,45.3004,45.1326,45.2585,12300.0
2008-12-15 12:10:00,75.5,75.57,75.4,75.48,21900.0,45.2585,45.3004,45.1985,45.2465,21900.0
2008-12-15 12:15:00,75.47,75.5,75.23,75.41,15600.0,45.2405,45.2585,45.0966,45.2045,15600.0
2008-12-15 12:20:00,75.41,75.41,75.27,75.35,39100.0,45.2045,45.2045,45.1206,45.1686,39100.0
2008-12-15 12:25:00,75.31,75.34,75.09,75.16,17600.0,45.1446,45.1626,45.0127,45.0547,17600.0
2008-12-15 12:30:00,75.16,75.17,74.94,74.99,24100.0,45.0547,45.0607,44.9228,44.9528,24100.0
2008-12-15 12:35:00,75.02,75.03,74.7,74.74,18200.0,44.9707,44.9767,44.7789,44.8029,18200.0
2008-12-15 12:40:00,74.7,74.88,74.64,74.8,21000.0,44.7789,44.8868,44.743,44.8389,21000.0
2008-12-15 12:45:00,74.82,75.07,74.82,74.9,23500.0,44.8509,45.0007,44.8509,44.8988,23500.0
2008-12-15 12:50:00,74.88,75.02,74.85,75.02,15100.0,44.8868,44.9707,44.8688,44.9707,15100.0
2008-12-15 12:55:00,74.98,75.13,74.97,75.13,15500.0,44.9468,45.0367,44.9408,45.0367,15500.0
2008-12-15 13:00:00,75.08,75.17,74.85,74.9,17700.0,45.0067,45.0607,44.8688,44.8988,17700.0
2008-12-15 13:05:00,74.88,75.03,74.61,74.61,26400.0,44.8868,44.9767,44.725,44.725,26400.0
2008-12-15 13:10:00,74.6,74.8,74.54,74.79,17500.0,44.719,44.8389,44.683,44.8329,17500.0
2008-12-15 13:15:00,74.77,74.87,74.74,74.78,11500.0,44.8209,44.8808,44.8029,44.8269,11500.0
2008-12-15 13:20:00,74.78,75.1,74.71,75.03,16800.0,44.8269,45.0187,44.7849,44.9767,16800.0
2008-12-15 13:25:00,75.04,75.23,75.04,75.07,19300.0,44.9827,45.0966,44.9827,45.0007,19300.0
2008-12-15 13:30:00,75.05,75.23,75.05,75.17,28800.0,44.9887,45.0966,44.9887,45.0607,28800.0
2008-12-15 13:35:00,75.19,75.31,75.08,75.09,15600.0,45.0726,45.1446,45.0067,45.0127,15600.0
2008-12-15 13:40:00,75.12,75.45,75.12,75.17,25300.0,45.0307,45.2285,45.0307,45.0607,25300.0
2008-12-15 13:45:00,75.17,75.31,75.12,75.28,16100.0,45.0607,45.1446,45.0307,45.1266,16100.0
2008-12-15 13:50:00,75.27,75.65,75.04,75.61,73000.0,45.1206,45.3484,44.9827,45.3244,73000.0
2008-12-15 13:55:00,75.61,75.62,75.35,75.45,22900.0,45.3244,45.3304,45.1686,45.2285,22900.0
2008-12-15 14:00:00,75.49,75.89,75.49,75.82,33500.0,45.2525,45.4923,45.2525,45.4503,33500.0
2008-12-15 14:05:00,75.84,75.88,75.75,75.87,27200.0,45.4623,45.4863,45.4083,45.4803,27200.0
2008-12-15 14:10:00,75.86,76.05,75.63,75.7,32500.0,45.4743,45.5882,45.3364,45.3784,32500.0
2008-12-15 14:15:00,75.71,75.88,75.71,75.87,29100.0,45.3844,45.4863,45.3844,45.4803,29100.0
2008-12-15 14:20:00,75.88,76.1,75.88,76.04,17100.0,45.4863,45.6181,45.4863,45.5822,17100.0
2008-12-15 14:25:00,76.02,76.26,75.45,75.45,22100.0,45.5702,45.7141,45.2285,45.2285,22100.0
2008-12-15 14:30:00,75.43,75.85,75.41,75.85,17100.0,45.2165,45.4683,45.2045,45.4683,17100.0
2008-12-15 14:35:00,75.85,75.94,75.64,75.72,18000.0,45.4683,45.5222,45.3424,45.3904,18000.0
2008-12-15 14:40:00,75.7,75.85,75.51,75.51,19000.0,45.3784,45.4683,45.2645,45.2645,19000.0
2008-12-15 14:45:00,75.53,75.62,75.41,75.62,27600.0,45.2765,45.3304,45.2045,45.3304,27600.0
2008-12-15 14:50:00,75.63,75.69,75.51,75.55,17000.0,45.3364,45.3724,45.2645,45.2885,17000.0
2008-12-15 14:55:00,75.52,75.53,75.31,75.34,18600.0,45.2705,45.2765,45.1446,45.1626,18600.0
2008-12-15 15:00:00,75.34,75.7,75.33,75.61,27700.0,45.1626,45.3784,45.1566,45.3244,27700.0
2008-12-15 15:05:00,75.61,75.83,75.43,75.51,39300.0,45.3244,45.4563,45.2165,45.2645,39300.0
2008-12-15 15:10:00,75.48,75.5,75.02,75.13,34500.0,45.2465,45.2585,44.9707,45.0367,34500.0
2008-12-15 15:15:00,75.13,75.27,75.01,75.01,22000.0,45.0367,45.1206,44.9647,44.9647,22000.0
2008-12-15 15:20:00,75.01,75.23,74.94,75.21,32600.0,44.9647,45.0966,44.9228,45.0846,32600.0
2008-12-15 15:25:00,75.19,75.41,75.13,75.39,27500.0,45.0726,45.2045,45.0367,45.1925,27500.0
2008-12-15 15:30:00,75.4,75.46,75.12,75.42,30800.0,45.1985,45.2345,45.0307,45.2105,30800.0
2008-12-15 15:35:00,75.46,76.25,75.46,75.96,51200.0,45.2345,45.7081,45.2345,45.5342,51200.0
2008-12-15 15:40:00,76.02,76.71,75.99,76.38,93300.0,45.5702,45.9838,45.5522,45.786,93300.0
2008-12-15 15:45:00,76.36,76.76,76.14,76.35,77900.0,45.774,46.0138,45.6421,45.768,77900.0
2008-12-15 15:50:00,76.34,76.44,75.64,75.76,151300.0,45.762,45.822,45.3424,45.4143,151300.0
2008-12-15 15:55:00,75.76,75.93,75.69,75.74,172000.0,45.4143,45.5162,45.3724,45.4023,172000.0
2008-12-16 09:30:00,76.3,76.88,75.53,76.4,32700.0,45.738,46.0857,45.2765,45.798,32700.0
2008-12-16 09:35:00,76.34,76.48,75.54,75.57,72600.0,45.762,45.8459,45.2825,45.3004,72600.0
2008-12-16 09:40:00,75.57,76.04,75.52,75.56,34700.0,45.3004,45.5822,45.2705,45.2944,34700.0
2008-12-16 09:45:00,75.57,75.82,75.21,75.31,63600.0,45.3004,45.4503,45.0846,45.1446,63600.0
2008-12-16 09:50:00,75.28,75.73,75.26,75.46,45000.0,45.1266,45.3964,45.1146,45.2345,45000.0
2008-12-16 09:55:00,75.46,75.8,75.2,75.34,28000.0,45.2345,45.4383,45.0786,45.1626,28000.0
2008-12-16 10:00:00,75.34,75.76,75.23,75.56,31300.0,45.1626,45.4143,45.0966,45.2944,31300.0
2008-12-16 10:05:00,75.6,75.83,75.32,75.66,24700.0,45.3184,45.4563,45.1506,45.3544,24700.0
2008-12-16 10:10:00,75.68,75.76,75.45,75.45,19200.0,45.3664,45.4143,45.2285,45.2285,19200.0
2008-12-16 10:15:00,75.47,75.61,75.41,75.42,15800.0,45.2405,45.3244,45.2045,45.2105,15800.0
2008-12-16 10:20:00,75.42,75.53,75.25,75.33,16600.0,45.2105,45.2765,45.1086,45.1566,16600.0
2008-12-16 10:25:00,75.33,75.44,75.26,75.36,16700.0,45.1566,45.2225,45.1146,45.1746,16700.0
2008-12-16 10:30:00,75.4,75.6,75.34,75.49,29500.0,45.1985,45.3184,45.1626,45.2525,29500.0
2008-12-16 10:35:00,75.51,75.6,75.46,75.57,25600.0,45.2645,45.3184,45.2345,45.3004,25600.0
2008-12-16 10:40:00,75.57,75.61,75.49,75.54,24400.0,45.3004,45.3244,45.2525,45.2825,24400.0
2008-12-16 10:45:00,75.54,75.69,75.47,75.59,25800.0,45.2825,45.3724,45.2405,45.3124,25800.0
2008-12-16 10:50:00,75.59,75.67,75.45,75.62,35400.0,45.3124,45.3604,45.2285,45.3304,35400.0
2008-12-16 10:55:00,75.62,75.69,75.5,75.52,48000.0,45.3304,45.3724,45.2585,45.2705,48000.0
2008-12-16 11:00:00,75.57,75.57,75.3,75.45,28900.0,45.3004,45.3004,45.1386,45.2285,28900.0
2008-12-16 11:05:00,75.43,75.51,75.4,75.43,36800.0,45.2165,45.2645,45.1985,45.2165,36800.0
2008-12-16 11:10:00,75.46,75.5,75.25,75.25,33600.0,45.2345,45.2585,45.1086,45.1086,33600.0
2008-12-16 11:15:00,75.25,75.52,75.15,75.22,30400.0,45.1086,45.2705,45.0487,45.0906,30400.0
2008-12-16 11:20:00,75.19,75.27,75.05,75.25,20400.0,45.0726,45.1206,44.9887,45.1086,20400.0
2008-12-16 11:25:00,75.26,75.28,75.02,75.25,17400.0,45.1146,45.1266,44.9707,45.1086,17400.0
2008-12-16 11:30:00,75.28,75.59,75.28,75.48,16100.0,45.1266,45.3124,45.1266,45.2465,16100.0
2008-12-16 11:35:00,75.46,75.68,75.27,75.28,43100.0,45.2345,45.3664,45.1206,45.1266,43100.0
2008-12-16 11:40:00,75.28,75.32,74.93,75.01,55600.0,45.1266,45.1506,44.9168,44.9647,55600.0
2008-12-16 11:45:00,75.01,75.07,74.82,74.87,40400.0,44.9647,45.0007,44.8509,44.8808,40400.0
2008-12-16 11:50:00,74.87,75.01,74.69,74.71,45300.0,44.8808,44.9647,44.7729,44.7849,45300.0
2008-12-16 11:55:00,74.71,74.93,74.65,74.81,41100.0,44.7849,44.9168,44.7489,44.8449,41100.0
2008-12-16 12:00:00,74.81,74.87,74.66,74.69,23500.0,44.8449,44.8808,44.7549,44.7729,23500.0
2008-12-16 12:05:00,74.69,74.74,74.57,74.63,26900.0,44.7729,44.8029,44.701,44.737,26900.0
2008-12-16 12:10:00,74.63,74.72,74.63,74.69,53800.0,44.737,44.7909,44.737,44.7729,53800.0
2008-12-16 12:15:00,74.7,74.89,74.7,74.89,26600.0,44.7789,44.8928,44.7789,44.8928,26600.0
2008-12-16 12:20:00,74.85,75.08,74.85,75.0,20400.0,44.8688,45.0067,44.8688,44.9588,20400.0
2008-12-16 12:25:00,74.99,75.13,74.98,75.11,20100.0,44.9528,45.0367,44.9468,45.0247,20100.0
2008-12-16 12:30:00,75.1,75.1,74.9,75.03,21000.0,45.0187,45.0187,44.8988,44.9767,21000.0
2008-12-16 12:35:00,75.0,75.2,75.0,75.13,52000.0,44.9588,45.0786,44.9588,45.0367,52000.0
2008-12-16 12:40:00,75.16,75.41,75.07,75.35,24100.0,45.0547,45.2045,45.0007,45.1686,24100.0
2008-12-16 12:45:00,75.35,75.43,75.23,75.36,17900.0,45.1686,45.2165,45.0966,45.1746,17900.0
2008-12-16 12:50:00,75.4,75.46,75.27,75.44,21700.0,45.1985,45.2345,45.1206,45.2225,21700.0
2008-12-16 12:55:00,75.47,75.51,75.31,75.4,22800.0,45.2405,45.2645,45.1446,45.1985,22800.0
2008-12-16 13:00:00,75.4,75.77,75.4,75.69,53400.0,45.1985,45.4203,45.1985,45.3724,53400.0
2008-12-16 13:05:00,75.71,75.84,75.68,75.76,18900.0,45.3844,45.4623,45.3664,45.4143,18900.0
2008-12-16 13:10:00,75.78,75.83,75.61,75.67,14200.0,45.4263,45.4563,45.3244,45.3604,14200.0
2008-12-16 13:15:00,75.72,75.79,75.56,75.72,33400.0,45.3904,45.4323,45.2944,45.3904,33400.0
2008-12-16 13:20:00,75.75,75.76,75.6,75.62,20600.0,45.4083,45.4143,45.3184,45.3304,20600.0
2008-12-16 13:25:00,75.65,75.86,75.63,75.7,47000.0,45.3484,45.4743,45.3364,45.3784,47000.0
2008-12-16 13:30:00,75.7,75.81,75.65,75.7,42700.0,45.3784,45.4443,45.3484,45.3784,42700.0
2008-12-16 13:35:00,75.71,75.93,75.68,75.76,22300.0,45.3844,45.5162,45.3664,45.4143,22300.0
2008-12-16 13:40:00,75.76,75.85,75.69,75.83,23500.0,45.4143,45.4683,45.3724,45.4563,23500.0
2008-12-16 13:45:00,75.81,75.94,75.7,75.7,23900.0,45.4443,45.5222,45.3784,45.3784,23900.0
2008-12-16 13:50:00,75.72,75.93,75.7,75.86,15800.0,45.3904,45.5162,45.3784,45.4743,15800.0
2008-12-16 13:55:00,75.88,75.93,75.69,75.76,21100.0,45.4863,45.5162,45.3724,45.4143,21100.0
2008-12-16 14:00:00,75.76,75.8,75.7,75.74,21300.0,45.4143,45.4383,45.3784,45.4023,21300.0
2008-12-16 14:05:00,75.8,75.84,75.52,75.67,65900.0,45.4383,45.4623,45.2705,45.3604,65900.0
2008-12-16 14:10:00,75.63,75.8,75.52,75.55,43900.0,45.3364,45.4383,45.2705,45.2885,43900.0
2008-12-16 14:15:00,75.52,76.0,75.4,76.0,22100.0,45.2705,45.5582,45.1985,45.5582,22100.0
2008-12-16 14:20:00,76.0,76.89,75.97,76.01,99200.0,45.5582,46.0917,45.5402,45.5642,99200.0
2008-12-16 14:25:00,75.94,76.87,75.82,76.87,67700.0,45.5222,46.0797,45.4503,46.0797,67700.0
2008-12-16 14:30:00,76.87,77.43,76.64,77.12,65600.0,46.0797,46.4154,45.9419,46.2296,65600.0
2008-12-16 14:35:00,77.15,77.4,76.95,77.18,66800.0,46.2476,46.3974,46.1277,46.2656,66800.0
2008-12-16 14:40:00,77.18,77.21,76.41,76.64,55900.0,46.2656,46.2835,45.804,45.9419,55900.0
2008-12-16 14:45:00,76.64,76.67,76.32,76.58,56200.0,45.9419,45.9598,45.75,45.9059,56200.0
2008-12-16 14:50:00,76.58,77.12,76.45,77.09,44000.0,45.9059,46.2296,45.828,46.2116,44000.0
2008-12-16 14:55:00,77.12,77.23,76.73,77.08,33600.0,46.2296,46.2955,45.9958,46.2056,33600.0
2008-12-16 15:00:00,77.08,77.28,76.36,76.41,34700.0,46.2056,46.3255,45.774,45.804,34700.0
2008-12-16 15:05:00,76.42,77.35,76.42,77.07,37500.0,45.81,46.3675,45.81,46.1996,37500.0
2008-12-16 15:10:00,77.01,77.89,77.01,77.79,46600.0,46.1636,46.6912,46.1636,46.6312,46600.0
2008-12-16 15:15:00,77.83,78.25,77.82,78.0,71600.0,46.6552,46.907,46.6492,46.7571,71600.0
2008-12-16 15:20:00,78.02,78.49,77.96,78.21,64100.0,46.7691,47.0508,46.7331,46.883,64100.0
2008-12-16 15:25:00,78.2,78.45,78.07,78.21,53900.0,46.877,47.0269,46.7991,46.883,53900.0
2008-12-16 15:30:00,78.26,78.42,77.97,78.1,46000.0,46.913,47.0089,46.7391,46.817,46000.0
2008-12-16 15:35:00,78.07,78.33,77.92,78.27,60200.0,46.7991,46.9549,46.7091,46.919,60200.0
2008-12-16 15:40:00,78.26,78.33,77.95,78.3,53300.0,46.913,46.9549,46.7271,46.9369,53300.0
2008-12-16 15:45:00,78.27,78.5,77.64,77.73,65700.0,46.919,47.0568,46.5413,46.5953,65700.0
2008-12-16 15:50:00,77.72,78.16,77.6,78.15,62400.0,46.5893,46.853,46.5173,46.847,62400.0
2008-12-16 15:55:00,78.14,78.42,78.11,78.3,97200.0,46.841,47.0089,46.823,46.9369,97200.0
2008-12-17 09:30:00,77.14,77.96,76.34,77.42,30500.0,46.2416,46.7331,45.762,46.4094,30500.0
2008-12-17 09:35:00,77.32,78.24,77.3,78.23,22700.0,46.3495,46.901,46.3375,46.895,22700.0
2008-12-17 09:40:00,78.24,78.37,77.91,78.09,25700.0,46.901,46.9789,46.7032,46.8111,25700.0
2008-12-17 09:45:00,78.17,78.37,78.05,78.33,25100.0,46.859,46.9789,46.7871,46.9549,25100.0
2008-12-17 09:50:00,78.31,78.39,78.14,78.15,33500.0,46.9429,46.9909,46.841,46.847,33500.0
2008-12-17 09:55:00,78.15,78.28,77.81,78.24,22400.0,46.847,46.9249,46.6432,46.901,22400.0
2008-12-17 10:00:00,78.26,78.39,77.95,77.98,14700.0,46.913,46.9909,46.7271,46.7451,14700.0
2008-12-17 10:05:00,77.98,78.08,77.81,77.95,19100.0,46.7451,46.8051,46.6432,46.7271,19100.0
2008-12-17 10:10:00,77.98,77.98,77.12,77.21,26400.0,46.7451,46.7451,46.2296,46.2835,26400.0
2008-12-17 10:15:00,77.24,77.38,77.06,77.18,9300.0,46.3015,46.3854,46.1936,46.2656,9300.0
2008-12-17 10:20:00,77.21,77.36,77.18,77.3,9000.0,46.2835,46.3735,46.2656,46.3375,9000.0
2008-12-17 10:25:00,77.3,77.35,77.08,77.23,10900.0,46.3375,46.3675,46.2056,46.2955,10900.0
2008-12-17 10:30:00,77.21,77.45,77.09,77.31,9400.0,46.2835,46.4274,46.2116,46.3435,9400.0
2008-12-17 10:35:00,77.3,77.42,77.15,77.31,12900.0,46.3375,46.4094,46.2476,46.3435,12900.0
2008-12-17 10:40:00,77.33,77.93,77.26,77.92,16900.0,46.3555,46.7151,46.3135,46.7091,16900.0
2008-12-17 10:45:00,77.92,77.97,77.7,77.8,17700.0,46.7091,46.7391,46.5773,46.6372,17700.0
2008-12-17 10:50:00,77.76,77.85,77.5,77.74,21500.0,46.6132,46.6672,46.4574,46.6012,21500.0
2008-12-17 10:55:00,77.78,78.17,77.7,78.15,24100.0,46.6252,46.859,46.5773,46.847,24100.0
2008-12-17 11:00:00,78.18,78.45,78.04,78.11,14200.0,46.865,47.0269,46.7811,46.823,14200.0
2008-12-17 11:05:00,78.11,78.13,77.96,78.0,22700.0,46.823,46.835,46.7331,46.7571,22700.0
2008-12-17 11:10:00,78.07,78.2,77.91,78.17,21000.0,46.7991,46.877,46.7032,46.859,21000.0
2008-12-17 11:15:00,78.23,78.23,77.74,77.74,13400.0,46.895,46.895,46.6012,46.6012,13400.0
2008-12-17 11:20:00,77.71,77.92,77.71,77.83,12500.0,46.5833,46.7091,46.5833,46.6552,12500.0
2008-12-17 11:25:00,77.75,77.87,77.72,77.87,4200.0,46.6072,46.6792,46.5893,46.6792,4200.0
2008-12-17 11:30:00,77.87,78.04,77.61,77.64,9300.0,46.6792,46.7811,46.5233,46.5413,9300.0
2008-12-17 11:35:00,77.66,77.93,77.57,77.93,14700.0,46.5533,46.7151,46.4993,46.7151,14700.0
2008-12-17 11:40:00,77.95,78.15,77.94,78.14,5900.0,46.7271,46.847,46.7211,46.841,5900.0
2008-12-17 11:45:00,78.14,78.26,78.09,78.09,109700.0,46.841,46.913,46.8111,46.8111,109700.0
2008-12-17 11:50:00,78.09,78.19,78.04,78.04,12000.0,46.8111,46.871,46.7811,46.7811,12000.0
2008-12-17 11:55:00,78.04,78.64,78.04,78.45,33500.0,46.7811,47.1408,46.7811,47.0269,33500.0
2008-12-17 12:00:00,78.48,78.53,78.43,78.45,4600.0,47.0448,47.0748,47.0149,47.0269,4600.0
2008-12-17 12:05:00,78.46,79.08,78.46,79.03,15500.0,47.0329,47.4045,47.0329,47.3745,15500.0
2008-12-17 12:10:00,79.03,79.25,78.89,78.97,19400.0,47.3745,47.5064,47.2906,47.3386,19400.0
2008-12-17 12:15:00,78.92,78.93,78.75,78.78,10200.0,47.3086,47.3146,47.2067,47.2247,10200.0
2008-12-17 12:20:00,78.79,78.88,78.72,78.72,5500.0,47.2307,47.2846,47.1887,47.1887,5500.0
2008-12-17 12:25:00,78.73,78.85,78.45,78.54,22400.0,47.1947,47.2666,47.0269,47.0808,22400.0
2008-12-17 12:30:00,78.54,78.55,78.29,78.31,31500.0,47.0808,47.0868,46.9309,46.9429,31500.0
2008-12-17 12:35:00,78.31,78.47,78.28,78.33,9400.0,46.9429,47.0388,46.9249,46.9549,9400.0
2008-12-17 12:40:00,78.3,78.3,78.08,78.1,10700.0,46.9369,46.9369,46.8051,46.817,10700.0
2008-12-17 12:45:00,78.12,78.28,78.12,78.28,7400.0,46.829,46.9249,46.829,46.9249,7400.0
2008-12-17 12:50:00,78.28,78.64,78.23,78.64,23600.0,46.9249,47.1408,46.895,47.1408,23600.0
2008-12-17 12:55:00,78.58,78.66,78.31,78.31,20300.0,47.1048,47.1527,46.9429,46.9429,20300.0
2008-12-17 13:00:00,78.35,78.39,78.28,78.39,6300.0,46.9669,46.9909,46.9249,46.9909,6300.0
2008-12-17 13:05:00,78.37,78.49,78.33,78.43,6700.0,46.9789,47.0508,46.9549,47.0149,6700.0
2008-12-17 13:10:00,78.48,78.64,78.38,78.38,11300.0,47.0448,47.1408,46.9849,46.9849,11300.0
2008-12-17 13:15:00,78.42,78.75,78.39,78.5,16000.0,47.0089,47.2067,46.9909,47.0568,16000.0
2008-12-17 13:20:00,78.51,78.83,78.46,78.83,6400.0,47.0628,47.2546,47.0329,47.2546,6400.0
2008-12-17 13:25:00,78.83,78.83,78.58,78.58,5100.0,47.2546,47.2546,47.1048,47.1048,5100.0
2008-12-17 13:30:00,78.55,78.79,78.53,78.77,7900.0,47.0868,47.2307,47.0748,47.2187,7900.0
2008-12-17 13:35:00,78.75,79.16,78.67,79.09,21700.0,47.2067,47.4525,47.1587,47.4105,21700.0
2008-12-17 13:40:00,79.1,79.28,79.05,79.23,22800.0,47.4165,47.5244,47.3865,47.4944,22800.0
2008-12-17 13:45:00,79.26,79.44,79.23,79.28,9000.0,47.5124,47.6203,47.4944,47.5244,9000.0
2008-12-17 13:50:00,79.24,79.27,79.03,79.27,10700.0,47.5004,47.5184,47.3745,47.5184,10700.0
2008-12-17 13:55:00,79.24,79.33,79.11,79.28,13900.0,47.5004,47.5544,47.4225,47.5244,13900.0
2008-12-17 14:00:00,79.28,79.47,79.24,79.41,19800.0,47.5244,47.6383,47.5004,47.6023,19800.0
2008-12-17 14:05:00,79.44,79.45,79.17,79.37,16800.0,47.6203,47.6263,47.4585,47.5784,16800.0
2008-12-17 14:10:00,79.38,79.47,79.19,79.34,17300.0,47.5843,47.6383,47.4704,47.5604,17300.0
2008-12-17 14:15:00,79.47,79.69,79.23,79.38,49500.0,47.6383,47.7702,47.4944,47.5843,49500.0
2008-12-17 14:20:00,79.36,79.6,79.33,79.53,46500.0,47.5724,47.7162,47.5544,47.6743,46500.0
2008-12-17 14:25:00,79.5,79.84,79.43,79.56,85300.0,47.6563,47.8601,47.6143,47.6922,85300.0
2008-12-17 14:30:00,79.52,79.56,79.18,79.22,27700.0,47.6683,47.6922,47.4645,47.4884,27700.0
2008-12-17 14:35:00,79.2,79.43,79.04,79.13,28200.0,47.4764,47.6143,47.3805,47.4345,28200.0
2008-12-17 14:40:00,79.13,79.18,78.99,79.11,20500.0,47.4345,47.4645,47.3506,47.4225,20500.0
2008-12-17 14:45:00,79.07,79.55,78.89,79.55,35300.0,47.3985,47.6863,47.2906,47.6863,35300.0
2008-12-17 14:50:00,79.56,79.59,79.16,79.17,40200.0,47.6922,47.7102,47.4525,47.4585,40200.0
2008-12-17 14:55:00,79.2,79.59,79.02,79.57,19500.0,47.4764,47.7102,47.3685,47.6982,19500.0
2008-12-17 15:00:00,79.58,79.88,79.5,79.51,27300.0,47.7042,47.8841,47.6563,47.6623,27300.0
2008-12-17 15:05:00,79.52,79.67,79.37,79.37,36300.0,47.6683,47.7582,47.5784,47.5784,36300.0
2008-12-17 15:10:00,79.35,79.52,79.07,79.16,29900.0,47.5664,47.6683,47.3985,47.4525,29900.0
2008-12-17 15:15:00,79.21,79.61,79.2,79.46,32000.0,47.4824,47.7222,47.4764,47.6323,32000.0
2008-12-17 15:20:00,79.41,79.5,79.09,79.13,18200.0,47.6023,47.6563,47.4105,47.4345,18200.0
2008-12-17 15:25:00,79.13,79.14,78.69,78.92,22400.0,47.4345,47.4405,47.1707,47.3086,22400.0
2008-12-17 15:30:00,78.91,78.93,78.66,78.79,21200.0,47.3026,47.3146,47.1527,47.2307,21200.0
2008-12-17 15:35:00,78.79,79.11,78.65,78.84,28400.0,47.2307,47.4225,47.1467,47.2606,28400.0
2008-12-17 15:40:00,78.87,79.36,78.87,79.24,45200.0,47.2786,47.5724,47.2786,47.5004,45200.0
2008-12-17 15:45:00,79.23,79.71,79.02,79.66,31400.0,47.4944,47.7822,47.3685,47.7522,31400.0
2008-12-17 15:50:00,79.64,79.68,79.25,79.27,52400.0,47.7402,47.7642,47.5064,47.5184,52400.0
2008-12-17 15:55:00,79.26,79.28,78.77,78.81,86300.0,47.5124,47.5244,47.2187,47.2427,86300.0
2008-12-18 09:30:00,79.07,79.85,79.07,79.68,53200.0,47.3985,47.8661,47.3985,47.7642,53200.0
2008-12-18 09:35:00,79.73,80.41,79.71,79.95,24600.0,47.7942,48.2018,47.7822,47.926,24600.0
2008-12-18 09:40:00,79.95,79.98,79.36,79.44,16300.0,47.926,47.944,47.5724,47.6203,16300.0
2008-12-18 09:45:00,79.47,79.61,79.22,79.44,24600.0,47.6383,47.7222,47.4884,47.6203,24600.0
2008-12-18 09:50:00,79.4,79.54,79.03,79.1,16600.0,47.5963,47.6803,47.3745,47.4165,16600.0
2008-12-18 09:55:00,79.1,79.5,79.04,79.11,18800.0,47.4165,47.6563,47.3805,47.4225,18800.0
2008-12-18 10:00:00,79.14,79.51,79.14,79.37,30200.0,47.4405,47.6623,47.4405,47.5784,30200.0
2008-12-18 10:05:00,79.35,79.5,79.21,79.4,28800.0,47.5664,47.6563,47.4824,47.5963,28800.0
2008-12-18 10:10:00,79.4,79.5,79.08,79.12,20400.0,47.5963,47.6563,47.4045,47.4285,20400.0
2008-12-18 10:15:00,79.12,79.22,78.96,78.98,16500.0,47.4285,47.4884,47.3326,47.3446,16500.0
2008-12-18 10:20:00,78.97,79.1,78.86,78.98,14700.0,47.3386,47.4165,47.2726,47.3446,14700.0
2008-12-18 10:25:00,78.99,79.15,78.91,79.0,30400.0,47.3506,47.4465,47.3026,47.3566,30400.0
2008-12-18 10:30:00,79.03,79.34,79.03,79.25,25700.0,47.3745,47.5604,47.3745,47.5064,25700.0
2008-12-18 10:35:00,79.24,79.43,79.2,79.4,19500.0,47.5004,47.6143,47.4764,47.5963,19500.0
2008-12-18 10:40:00,79.45,79.56,79.35,79.53,25000.0,47.6263,47.6922,47.5664,47.6743,25000.0
2008-12-18 10:45:00,79.5,79.57,79.32,79.44,24200.0,47.6563,47.6982,47.5484,47.6203,24200.0
2008-12-18 10:50:00,79.44,79.87,79.4,79.76,18200.0,47.6203,47.8781,47.5963,47.8121,18200.0
2008-12-18 10:55:00,79.71,79.92,79.6,79.81,13500.0,47.7822,47.908,47.7162,47.8421,13500.0
2008-12-18 11:00:00,79.8,80.11,79.78,80.1,17100.0,47.8361,48.0219,47.8241,48.0159,17100.0
2008-12-18 11:05:00,80.17,80.19,79.93,79.95,16500.0,48.0579,48.0699,47.914,47.926,16500.0
2008-12-18 11:10:00,79.98,80.05,79.88,79.91,13200.0,47.944,47.986,47.8841,47.9021,13200.0
2008-12-18 11:15:00,79.92,80.06,79.78,79.78,7600.0,47.908,47.992,47.8241,47.8241,7600.0
2008-12-18 11:20:00,79.82,79.94,79.61,79.85,12900.0,47.8481,47.92,47.7222,47.8661,12900.0
2008-12-18 11:25:00,79.8,80.03,79.74,80.01,5800.0,47.8361,47.974,47.8001,47.962,5800.0
2008-12-18 11:30:00,80.06,80.12,79.92,80.09,7900.0,47.992,48.0279,47.908,48.01,7900.0
2008-12-18 11:35:00,80.07,80.07,79.87,80.01,4300.0,47.998,47.998,47.8781,47.962,4300.0
2008-12-18 11:40:00,80.0,80.13,79.96,79.99,5100.0,47.956,48.0339,47.932,47.95,5100.0
2008-12-18 11:45:00,80.04,80.26,80.04,80.24,8300.0,47.98,48.1119,47.98,48.0999,8300.0
2008-12-18 11:50:00,80.23,80.37,80.18,80.34,13100.0,48.0939,48.1778,48.0639,48.1598,13100.0
2008-12-18 11:55:00,80.34,80.49,80.34,80.46,13000.0,48.1598,48.2497,48.1598,48.2318,13000.0
2008-12-18 12:00:00,80.44,80.49,80.11,80.16,8200.0,48.2198,48.2497,48.0219,48.0519,8200.0
2008-12-18 12:05:00,80.12,80.12,79.82,79.85,7300.0,48.0279,48.0279,47.8481,47.8661,7300.0
2008-12-18 12:10:00,79.85,80.09,79.8,80.01,5800.0,47.8661,48.01,47.8361,47.962,5800.0
2008-12-18 12:15:00,80.04,80.15,79.99,80.08,4500.0,47.98,48.0459,47.95,48.004,4500.0
2008-12-18 12:20:00,80.08,80.08,79.63,79.87,10400.0,48.004,48.004,47.7342,47.8781,10400.0
2008-12-18 12:25:00,79.87,79.88,79.7,79.72,5800.0,47.8781,47.8841,47.7762,47.7882,5800.0
2008-12-18 12:30:00,79.72,79.96,79.7,79.93,6600.0,47.7882,47.932,47.7762,47.914,6600.0
2008-12-18 12:35:00,79.94,80.07,79.89,80.0,15700.0,47.92,47.998,47.8901,47.956,15700.0
2008-12-18 12:40:00,80.02,80.26,80.01,80.26,12600.0,47.968,48.1119,47.962,48.1119,12600.0
2008-12-18 12:45:00,80.27,80.27,80.1,80.24,8100.0,48.1179,48.1179,48.0159,48.0999,8100.0
2008-12-18 12:50:00,80.24,80.29,79.98,80.0,14400.0,48.0999,48.1298,47.944,47.956,14400.0
2008-12-18 12:55:00,80.0,80.1,79.97,80.1,7700.0,47.956,48.0159,47.938,48.0159,7700.0
2008-12-18 13:00:00,80.11,80.32,80.08,80.1,11900.0,48.0219,48.1478,48.004,48.0159,11900.0
2008-12-18 13:05:00,80.13,80.2,80.07,80.19,4000.0,48.0339,48.0759,47.998,48.0699,4000.0
2008-12-18 13:10:00,80.2,80.24,80.03,80.16,6500.0,48.0759,48.0999,47.974,48.0519,6500.0
2008-12-18 13:15:00,80.18,80.22,80.09,80.09,13700.0,48.0639,48.0879,48.01,48.01,13700.0
2008-12-18 13:20:00,80.08,80.08,79.94,80.01,14200.0,48.004,48.004,47.92,47.962,14200.0
2008-12-18 13:25:00,80.0,80.06,79.83,79.86,13500.0,47.956,47.992,47.8541,47.8721,13500.0
2008-12-18 13:30:00,79.89,79.95,79.79,79.9,9100.0,47.8901,47.926,47.8301,47.8961,9100.0
2008-12-18 13:35:00,79.87,80.07,79.79,79.86,15800.0,47.8781,47.998,47.8301,47.8721,15800.0
2008-12-18 13:40:00,79.84,79.86,79.74,79.8,10500.0,47.8601,47.8721,47.8001,47.8361,10500.0
2008-12-18 13:45:00,79.8,79.89,79.59,79.75,25300.0,47.8361,47.8901,47.7102,47.8061,25300.0
2008-12-18 13:50:00,79.67,79.88,79.6,79.76,16600.0,47.7582,47.8841,47.7162,47.8121,16600.0
2008-12-18 13:55:00,79.7,79.76,79.6,79.7,10000.0,47.7762,47.8121,47.7162,47.7762,10000.0
2008-12-18 14:00:00,79.7,79.88,79.62,79.86,15600.0,47.7762,47.8841,47.7282,47.8721,15600.0
2008-12-18 14:05:00,79.85,79.93,79.71,79.75,13600.0,47.8661,47.914,47.7822,47.8061,13600.0
2008-12-18 14:10:00,79.75,79.85,79.63,79.67,17600.0,47.8061,47.8661,47.7342,47.7582,17600.0
2008-12-18 14:15:00,79.67,79.72,79.44,79.45,15800.0,47.7582,47.7882,47.6203,47.6263,15800.0
2008-12-18 14:20:00,79.45,79.5,78.98,79.09,32900.0,47.6263,47.6563,47.3446,47.4105,32900.0
2008-12-18 14:25:00,79.09,79.28,79.09,79.28,15600.0,47.4105,47.5244,47.4105,47.5244,15600.0
2008-12-18 14:30:00,79.22,79.43,79.09,79.34,30700.0,47.4884,47.6143,47.4105,47.5604,30700.0
2008-12-18 14:35:00,79.33,79.46,79.22,79.4,15500.0,47.5544,47.6323,47.4884,47.5963,15500.0
2008-12-18 14:40:00,79.4,79.58,79.32,79.5,20700.0,47.5963,47.7042,47.5484,47.6563,20700.0
2008-12-18 14:45:00,79.51,80.08,79.44,80.08,39600.0,47.6623,48.004,47.6203,48.004,39600.0
2008-12-18 14:50:00,80.08,80.15,79.93,80.08,37200.0,48.004,48.0459,47.914,48.004,37200.0
2008-12-18 14:55:00,80.06,80.19,79.84,79.85,17500.0,47.992,48.0699,47.8601,47.8661,17500.0
2008-12-18 15:00:00,79.87,79.99,79.54,79.79,22300.0,47.8781,47.95,47.6803,47.8301,22300.0
2008-12-18 15:05:00,79.77,79.9,79.65,79.8,40400.0,47.8181,47.8961,47.7462,47.8361,40400.0
2008-12-18 15:10:00,79.79,79.87,79.41,79.56,49900.0,47.8301,47.8781,47.6023,47.6922,49900.0
2008-12-18 15:15:00,79.56,79.74,79.55,79.64,46600.0,47.6922,47.8001,47.6863,47.7402,46600.0
2008-12-18 15:20:00,79.62,79.62,78.8,78.92,48400.0,47.7282,47.7282,47.2367,47.3086,48400.0
2008-12-18 15:25:00,78.96,78.96,78.5,78.5,51800.0,47.3326,47.3326,47.0568,47.0568,51800.0
2008-12-18 15:30:00,78.54,78.86,78.49,78.64,49000.0,47.0808,47.2726,47.0508,47.1408,49000.0
2008-12-18 15:35:00,78.66,78.98,78.53,78.61,75200.0,47.1527,47.3446,47.0748,47.1228,75200.0
2008-12-18 15:40:00,78.61,79.03,78.49,78.56,84100.0,47.1228,47.3745,47.0508,47.0928,84100.0
2008-12-18 15:45:00,78.56,78.73,78.21,78.56,77200.0,47.0928,47.1947,46.883,47.0928,77200.0
2008-12-18 15:50:00,78.52,78.96,78.51,78.58,97800.0,47.0688,47.3326,47.0628,47.1048,97800.0
2008-12-18 15:55:00,78.56,78.64,78.22,78.58,119200.0,47.0928,47.1408,46.889,47.1048,119200.0
2008-12-19 09:30:00,79.25,80.63,79.12,80.63,710500.0,47.5064,48.3337,47.4285,48.3337,710500.0
2008-12-19 09:35:00,80.58,80.75,80.0,80.42,37400.0,48.3037,48.4056,47.956,48.2078,37400.0
2008-12-19 09:40:00,80.37,80.46,80.06,80.18,22100.0,48.1778,48.2318,47.992,48.0639,22100.0
2008-12-19 09:45:00,80.16,80.32,79.76,79.9,61500.0,48.0519,48.1478,47.8121,47.8961,61500.0
2008-12-19 09:50:00,79.9,80.04,79.76,79.85,62500.0,47.8961,47.98,47.8121,47.8661,62500.0
2008-12-19 09:55:00,79.86,80.17,79.82,79.92,20600.0,47.8721,48.0579,47.8481,47.908,20600.0
2008-12-19 10:00:00,79.92,80.19,79.83,80.11,23300.0,47.908,48.0699,47.8541,48.0219,23300.0
2008-12-19 10:05:00,80.15,80.15,79.97,80.01,12900.0,48.0459,48.0459,47.938,47.962,12900.0
2008-12-19 10:10:00,80.0,80.35,79.77,80.29,54000.0,47.956,48.1658,47.8181,48.1298,54000.0
2008-12-19 10:15:00,80.29,80.62,80.29,80.56,30900.0,48.1298,48.3277,48.1298,48.2917,30900.0
2008-12-19 10:20:00,80.58,80.89,80.57,80.83,32900.0,48.3037,48.4895,48.2977,48.4535,32900.0
2008-12-19 10:25:00,80.84,81.22,80.84,81.21,44400.0,48.4595,48.6873,48.4595,48.6813,44400.0
2008-12-19 10:30:00,81.24,81.42,81.16,81.18,44900.0,48.6993,48.8072,48.6514,48.6634,44900.0
2008-12-19 10:35:00,81.22,81.47,81.08,81.31,41200.0,48.6873,48.8372,48.6034,48.7413,41200.0
2008-12-19 10:40:00,81.3,81.49,81.21,81.35,53400.0,48.7353,48.8492,48.6813,48.7653,53400.0
2008-12-19 10:45:00,81.34,81.44,81.01,81.02,37800.0,48.7593,48.8192,48.5614,48.5674,37800.0
2008-12-19 10:50:00,80.99,81.34,80.97,81.26,25400.0,48.5495,48.7593,48.5375,48.7113,25400.0
2008-12-19 10:55:00,81.23,81.34,81.1,81.2,34200.0,48.6933,48.7593,48.6154,48.6753,34200.0
2008-12-19 11:00:00,81.17,81.26,80.99,81.16,25700.0,48.6574,48.7113,48.5495,48.6514,25700.0
2008-12-19 11:05:00,81.21,81.22,80.61,80.61,52200.0,48.6813,48.6873,48.3217,48.3217,52200.0
2008-12-19 11:10:00,80.6,80.72,80.44,80.49,36300.0,48.3157,48.3876,48.2198,48.2497,36300.0
2008-12-19 11:15:00,80.49,80.62,80.31,80.51,70100.0,48.2497,48.3277,48.1418,48.2617,70100.0
2008-12-19 11:20:00,80.51,80.65,80.38,80.49,56500.0,48.2617,48.3456,48.1838,48.2497,56500.0
2008-12-19 11:25:00,80.48,80.49,80.22,80.32,66300.0,48.2437,48.2497,48.0879,48.1478,66300.0
2008-12-19 11:30:00,80.33,80.64,80.33,80.4,22100.0,48.1538,48.3397,48.1538,48.1958,22100.0
2008-12-19 11:35:00,80.49,80.54,80.29,80.32,20000.0,48.2497,48.2797,48.1298,48.1478,20000.0
2008-12-19 11:40:00,80.31,80.52,80.25,80.3,63600.0,48.1418,48.2677,48.1059,48.1358,63600.0
2008-12-19 11:45:00,80.3,80.39,80.07,80.09,20400.0,48.1358,48.1898,47.998,48.01,20400.0
2008-12-19 11:50:00,80.1,80.14,79.83,79.86,16900.0,48.0159,48.0399,47.8541,47.8721,16900.0
2008-12-19 11:55:00,79.87,79.93,79.65,79.71,53100.0,47.8781,47.914,47.7462,47.7822,53100.0
2008-12-19 12:00:00,79.71,79.71,79.4,79.46,28200.0,47.7822,47.7822,47.5963,47.6323,28200.0
2008-12-19 12:05:00,79.48,79.48,79.22,79.31,23400.0,47.6443,47.6443,47.4884,47.5424,23400.0
2008-12-19 12:10:00,79.34,79.58,79.34,79.47,20800.0,47.5604,47.7042,47.5604,47.6383,20800.0
2008-12-19 12:15:00,79.45,79.49,79.22,79.25,15700.0,47.6263,47.6503,47.4884,47.5064,15700.0
2008-12-19 12:20:00,79.25,79.25,79.03,79.13,11700.0,47.5064,47.5064,47.3745,47.4345,11700.0
2008-12-19 12:25:00,79.12,79.24,79.08,79.14,24300.0,47.4285,47.5004,47.4045,47.4405,24300.0
2008-12-19 12:30:00,79.15,79.33,79.14,79.15,42300.0,47.4465,47.5544,47.4405,47.4465,42300.0
2008-12-19 12:35:00,79.18,79.32,79.11,79.19,23000.0,47.4645,47.5484,47.4225,47.4704,23000.0
2008-12-19 12:40:00,79.23,79.28,79.08,79.16,32100.0,47.4944,47.5244,47.4045,47.4525,32100.0
2008-12-19 12:45:00,79.13,79.26,79.1,79.15,18800.0,47.4345,47.5124,47.4165,47.4465,18800.0
2008-12-19 12:50:00,79.1,79.17,78.99,79.06,29200.0,47.4165,47.4585,47.3506,47.3925,29200.0
2008-12-19 12:55:00,79.08,79.21,79.07,79.17,14500.0,47.4045,47.4824,47.3985,47.4585,14500.0
2008-12-19 13:00:00,79.16,79.43,79.12,79.27,12800.0,47.4525,47.6143,47.4285,47.5184,12800.0
2008-12-19 13:05:00,79.27,79.32,79.12,79.29,10300.0,47.5184,47.5484,47.4285,47.5304,10300.0
2008-12-19 13:10:00,79.29,79.33,79.07,79.28,13400.0,47.5304,47.5544,47.3985,47.5244,13400.0
2008-12-19 13:15:00,79.24,79.44,79.07,79.07,39600.0,47.5004,47.6203,47.3985,47.3985,39600.0
2008-12-19 13:20:00,79.07,79.07,78.9,78.94,23800.0,47.3985,47.3985,47.2966,47.3206,23800.0
2008-12-19 13:25:00,78.94,78.98,78.73,78.77,31000.0,47.3206,47.3446,47.1947,47.2187,31000.0
2008-12-19 13:30:00,78.78,78.94,78.64,78.68,27900.0,47.2247,47.3206,47.1408,47.1647,27900.0
2008-12-19 13:35:00,78.68,78.74,78.36,78.45,39200.0,47.1647,47.2007,46.9729,47.0269,39200.0
2008-12-19 13:40:00,78.44,78.54,78.32,78.38,34200.0,47.0209,47.0808,46.9489,46.9849,34200.0
2008-12-19 13:45:00,78.4,78.41,78.19,78.23,18600.0,46.9969,47.0029,46.871,46.895,18600.0
2008-12-19 13:50:00,78.25,78.26,78.03,78.13,29100.0,46.907,46.913,46.7751,46.835,29100.0
2008-12-19 13:55:00,78.16,78.33,78.11,78.16,26100.0,46.853,46.9549,46.823,46.853,26100.0
2008-12-19 14:00:00,78.2,78.61,78.17,78.52,34100.0,46.877,47.1228,46.859,47.0688,34100.0
2008-12-19 14:05:00,78.49,78.53,78.25,78.27,28500.0,47.0508,47.0748,46.907,46.919,28500.0
2008-12-19 14:10:00,78.28,78.4,78.17,78.21,29100.0,46.9249,46.9969,46.859,46.883,29100.0
2008-12-19 14:15:00,78.22,78.56,78.2,78.22,28800.0,46.889,47.0928,46.877,46.889,28800.0
2008-12-19 14:20:00,78.26,78.3,78.05,78.07,26900.0,46.913,46.9369,46.7871,46.7991,26900.0
2008-12-19 14:25:00,78.06,78.28,78.04,78.19,24900.0,46.7931,46.9249,46.7811,46.871,24900.0
2008-12-19 14:30:00,78.19,78.29,78.11,78.19,23200.0,46.871,46.9309,46.823,46.871,23200.0
2008-12-19 14:35:00,78.15,78.3,78.11,78.13,31300.0,46.847,46.9369,46.823,46.835,31300.0
2008-12-19 14:40:00,78.15,78.29,78.11,78.16,32500.0,46.847,46.9309,46.823,46.853,32500.0
2008-12-19 14:45:00,78.16,78.31,78.16,78.29,32000.0,46.853,46.9429,46.853,46.9309,32000.0
2008-12-19 14:50:00,78.3,78.46,78.08,78.13,23700.0,46.9369,47.0329,46.8051,46.835,23700.0
2008-12-19 14:55:00,78.11,78.24,78.05,78.15,30600.0,46.823,46.901,46.7871,46.847,30600.0
2008-12-19 15:00:00,78.15,78.22,77.87,78.21,47300.0,46.847,46.889,46.6792,46.883,47300.0
2008-12-19 15:05:00,78.24,78.28,78.07,78.16,46600.0,46.901,46.9249,46.7991,46.853,46600.0
2008-12-19 15:10:00,78.13,78.25,77.99,78.08,40500.0,46.835,46.907,46.7511,46.8051,40500.0
2008-12-19 15:15:00,78.09,78.11,77.8,77.92,39000.0,46.8111,46.823,46.6372,46.7091,39000.0
2008-12-19 15:20:00,77.96,78.2,77.78,78.2,27000.0,46.7331,46.877,46.6252,46.877,27000.0
2008-12-19 15:25:00,78.21,78.47,78.11,78.31,41700.0,46.883,47.0388,46.823,46.9429,41700.0
2008-12-19 15:30:00,78.31,78.49,78.14,78.15,44000.0,46.9429,47.0508,46.841,46.847,44000.0
2008-12-19 15:35:00,78.15,78.27,77.86,78.01,42700.0,46.847,46.919,46.6732,46.7631,42700.0
2008-12-19 15:40:00,77.99,78.66,77.99,78.47,81800.0,46.7511,47.1527,46.7511,47.0388,81800.0
2008-12-19 15:45:00,78.49,79.13,78.4,79.1,160900.0,47.0508,47.4345,46.9969,47.4165,160900.0
2008-12-19 15:50:00,79.07,79.18,78.57,78.83,169900.0,47.3985,47.4645,47.0988,47.2546,169900.0
2008-12-19 15:55:00,78.83,79.06,78.38,78.7,270200.0,47.2546,47.3925,46.9849,47.1767,270200.0
2008-12-22 09:30:00,79.9,79.9,78.78,78.78,89400.0,47.8961,47.8961,47.2247,47.2247,89400.0
2008-12-22 09:35:00,78.84,79.11,78.5,78.5,30900.0,47.2606,47.4225,47.0568,47.0568,30900.0
2008-12-22 09:40:00,78.56,78.57,78.29,78.55,20300.0,47.0928,47.0988,46.9309,47.0868,20300.0
2008-12-22 09:45:00,78.49,78.59,78.33,78.44,23100.0,47.0508,47.1108,46.9549,47.0209,23100.0
2008-12-22 09:50:00,78.46,78.62,78.19,78.27,29000.0,47.0329,47.1288,46.871,46.919,29000.0
2008-12-22 09:55:00,78.34,78.4,78.13,78.33,19000.0,46.9609,46.9969,46.835,46.9549,19000.0
2008-12-22 10:00:00,78.26,78.29,77.87,77.87,33500.0,46.913,46.9309,46.6792,46.6792,33500.0
2008-12-22 10:05:00,77.88,78.01,77.79,78.0,31100.0,46.6852,46.7631,46.6312,46.7571,31100.0
2008-12-22 10:10:00,77.98,78.05,77.93,77.94,22000.0,46.7451,46.7871,46.7151,46.7211,22000.0
2008-12-22 10:15:00,77.95,78.19,77.92,78.16,15600.0,46.7271,46.871,46.7091,46.853,15600.0
2008-12-22 10:20:00,78.19,78.42,77.97,78.16,43300.0,46.871,47.0089,46.7391,46.853,43300.0
2008-12-22 10:25:00,78.16,78.27,78.13,78.25,17000.0,46.853,46.919,46.835,46.907,17000.0
2008-12-22 10:30:00,78.29,78.47,78.2,78.46,23900.0,46.9309,47.0388,46.877,47.0329,23900.0
2008-12-22 10:35:00,78.46,78.62,78.46,78.52,16200.0,47.0329,47.1288,47.0329,47.0688,16200.0
2008-12-22 10:40:00,78.56,78.57,78.39,78.5,34900.0,47.0928,47.0988,46.9909,47.0568,34900.0
2008-12-22 10:45:00,78.53,78.67,78.48,78.65,12800.0,47.0748,47.1587,47.0448,47.1467,12800.0
2008-12-22 10:50:00,78.61,78.75,78.58,78.75,14200.0,47.1228,47.2067,47.1048,47.2067,14200.0
2008-12-22 10:55:00,78.73,78.74,78.65,78.67,5700.0,47.1947,47.2007,47.1467,47.1587,5700.0
2008-12-22 11:00:00,78.66,78.66,78.39,78.46,15900.0,47.1527,47.1527,46.9909,47.0329,15900.0
2008-12-22 11:05:00,78.45,78.58,78.44,78.57,11600.0,47.0269,47.1048,47.0209,47.0988,11600.0
2008-12-22 11:10:00,78.58,78.6,78.55,78.55,8500.0,47.1048,47.1168,47.0868,47.0868,8500.0
2008-12-22 11:15:00,78.56,78.6,78.49,78.59,13200.0,47.0928,47.1168,47.0508,47.1108,13200.0
2008-12-22 11:20:00,78.59,78.6,78.19,78.19,13900.0,47.1108,47.1168,46.871,46.871,13900.0
2008-12-22 11:25:00,78.21,78.43,78.19,78.43,27900.0,46.883,47.0149,46.871,47.0149,27900.0
2008-12-22 11:30:00,78.34,78.38,78.02,78.07,20900.0,46.9609,46.9849,46.7691,46.7991,20900.0
2008-12-22 11:35:00,78.04,78.33,77.94,78.29,24600.0,46.7811,46.9549,46.7211,46.9309,24600.0
2008-12-22 11:40:00,78.28,78.32,78.22,78.27,21100.0,46.9249,46.9489,46.889,46.919,21100.0
2008-12-22 11:45:00,78.26,78.37,78.2,78.35,13100.0,46.913,46.9789,46.877,46.9669,13100.0
2008-12-22 11:50:00,78.33,78.38,78.15,78.17,10900.0,46.9549,46.9849,46.847,46.859,10900.0
2008-12-22 11:55:00,78.18,78.24,78.13,78.16,11900.0,46.865,46.901,46.835,46.853,11900.0
2008-12-22 12:00:00,78.17,78.17,78.01,78.08,8500.0,46.859,46.859,46.7631,46.8051,8500.0
2008-12-22 12:05:00,78.08,78.23,77.98,77.98,11800.0,46.8051,46.895,46.7451,46.7451,11800.0
2008-12-22 12:10:00,78.01,78.19,77.98,78.17,5300.0,46.7631,46.871,46.7451,46.859,5300.0
2008-12-22 12:15:00,78.18,78.39,78.11,78.34,16800.0,46.865,46.9909,46.823,46.9609,16800.0
2008-12-22 12:20:00,78.37,78.39,78.26,78.29,15600.0,46.9789,46.9909,46.913,46.9309,15600.0
2008-12-22 12:25:00,78.3,78.3,78.13,78.14,29700.0,46.9369,46.9369,46.835,46.841,29700.0
2008-12-22 12:30:00,78.13,78.13,77.95,77.98,50600.0,46.835,46.835,46.7271,46.7451,50600.0
2008-12-22 12:35:00,78.02,78.06,77.76,77.77,47800.0,46.7691,46.7931,46.6132,46.6192,47800.0
2008-12-22 12:40:00,77.77,77.87,77.68,77.71,43500.0,46.6192,46.6792,46.5653,46.5833,43500.0
2008-12-22 12:45:00,77.72,77.73,77.66,77.71,41500.0,46.5893,46.5953,46.5533,46.5833,41500.0
2008-12-22 12:50:00,77.7,77.71,77.61,77.63,22800.0,46.5773,46.5833,46.5233,46.5353,22800.0
2008-12-22 12:55:00,77.61,77.8,77.56,77.75,24600.0,46.5233,46.6372,46.4933,46.6072,24600.0
2008-12-22 13:00:00,77.74,78.04,77.74,77.88,14700.0,46.6012,46.7811,46.6012,46.6852,14700.0
2008-12-22 13:05:00,77.87,77.91,77.64,77.67,22500.0,46.6792,46.7032,46.5413,46.5593,22500.0
2008-12-22 13:10:00,77.68,77.82,77.6,77.75,31300.0,46.5653,46.6492,46.5173,46.6072,31300.0
2008-12-22 13:15:00,77.76,78.0,77.76,77.92,11700.0,46.6132,46.7571,46.6132,46.7091,11700.0
2008-12-22 13:20:00,77.9,78.17,77.88,78.13,12800.0,46.6972,46.859,46.6852,46.835,12800.0
2008-12-22 13:25:00,78.1,78.1,78.0,78.08,13000.0,46.817,46.817,46.7571,46.8051,13000.0
2008-12-22 13:30:00,78.05,78.13,78.02,78.13,7800.0,46.7871,46.835,46.7691,46.835,7800.0
2008-12-22 13:35:00,78.14,78.22,78.01,78.13,12400.0,46.841,46.889,46.7631,46.835,12400.0
2008-12-22 13:40:00,78.14,78.27,78.12,78.2,20600.0,46.841,46.919,46.829,46.877,20600.0
2008-12-22 13:45:00,78.2,78.22,78.14,78.19,16800.0,46.877,46.889,46.841,46.871,16800.0
2008-12-22 13:50:00,78.17,78.23,78.09,78.13,12300.0,46.859,46.895,46.8111,46.835,12300.0
2008-12-22 13:55:00,78.12,78.17,78.01,78.07,16200.0,46.829,46.859,46.7631,46.7991,16200.0
2008-12-22 14:00:00,78.07,78.29,78.06,78.22,12000.0,46.7991,46.9309,46.7931,46.889,12000.0
2008-12-22 14:05:00,78.18,78.34,78.06,78.12,11400.0,46.865,46.9609,46.7931,46.829,11400.0
2008-12-22 14:10:00,78.11,78.14,77.91,78.02,15600.0,46.823,46.841,46.7032,46.7691,15600.0
2008-12-22 14:15:00,78.01,78.08,77.89,78.08,33200.0,46.7631,46.8051,46.6912,46.8051,33200.0
2008-12-22 14:20:00,78.07,78.11,77.94,77.99,22700.0,46.7991,46.823,46.7211,46.7511,22700.0
2008-12-22 14:25:00,78.0,78.04,77.72,77.83,37200.0,46.7571,46.7811,46.5893,46.6552,37200.0
2008-12-22 14:30:00,77.86,77.88,77.55,77.71,15500.0,46.6732,46.6852,46.4874,46.5833,15500.0
2008-12-22 14:35:00,77.72,77.77,77.57,77.75,20700.0,46.5893,46.6192,46.4993,46.6072,20700.0
2008-12-22 14:40:00,77.75,77.93,77.75,77.86,23800.0,46.6072,46.7151,46.6072,46.6732,23800.0
2008-12-22 14:45:00,77.85,78.35,77.83,78.29,28700.0,46.6672,46.9669,46.6552,46.9309,28700.0
2008-12-22 14:50:00,78.29,78.33,78.14,78.26,23800.0,46.9309,46.9549,46.841,46.913,23800.0
2008-12-22 14:55:00,78.31,78.31,77.98,78.01,28600.0,46.9429,46.9429,46.7451,46.7631,28600.0
2008-12-22 15:00:00,78.01,78.09,77.76,77.8,41700.0,46.7631,46.8111,46.6132,46.6372,41700.0
2008-12-22 15:05:00,77.82,77.93,77.76,77.91,19700.0,46.6492,46.7151,46.6132,46.7032,19700.0
2008-12-22 15:10:00,77.9,78.03,77.73,77.81,24400.0,46.6972,46.7751,46.5953,46.6432,24400.0
2008-12-22 15:15:00,77.81,77.9,77.7,77.8,31500.0,46.6432,46.6972,46.5773,46.6372,31500.0
2008-12-22 15:20:00,77.8,77.92,77.75,77.85,35200.0,46.6372,46.7091,46.6072,46.6672,35200.0
2008-12-22 15:25:00,77.85,77.85,77.52,77.66,47600.0,46.6672,46.6672,46.4694,46.5533,47600.0
2008-12-22 15:30:00,77.67,77.98,77.67,77.8,44000.0,46.5593,46.7451,46.5593,46.6372,44000.0
2008-12-22 15:35:00,77.82,78.47,77.76,78.41,65900.0,46.6492,47.0388,46.6132,47.0029,65900.0
2008-12-22 15:40:00,78.42,78.74,78.16,78.29,61900.0,47.0089,47.2007,46.853,46.9309,61900.0
2008-12-22 15:45:00,78.22,78.4,78.07,78.2,43000.0,46.889,46.9969,46.7991,46.877,43000.0
2008-12-22 15:50:00,78.2,78.52,78.19,78.46,59500.0,46.877,47.0688,46.871,47.0329,59500.0
2008-12-22 15:55:00,78.47,79.0,78.29,78.93,98200.0,47.0388,47.3566,46.9309,47.3146,98200.0
2008-12-23 09:30:00,79.28,79.82,79.17,79.17,36600.0,47.5244,47.8481,47.4585,47.4585,36600.0
2008-12-23 09:35:00,79.17,79.56,79.17,79.44,14500.0,47.4585,47.6922,47.4585,47.6203,14500.0
2008-12-23 09:40:00,79.39,79.55,79.19,79.41,13900.0,47.5903,47.6863,47.4704,47.6023,13900.0
2008-12-23 09:45:00,79.34,79.5,79.25,79.42,11300.0,47.5604,47.6563,47.5064,47.6083,11300.0
2008-12-23 09:50:00,79.49,79.52,79.23,79.24,9000.0,47.6503,47.6683,47.4944,47.5004,9000.0
2008-12-23 09:55:00,79.24,79.41,79.2,79.39,6000.0,47.5004,47.6023,47.4764,47.5903,6000.0
2008-12-23 10:00:00,79.38,79.56,79.19,79.25,18400.0,47.5843,47.6922,47.4704,47.5064,18400.0
2008-12-23 10:05:00,79.32,79.4,78.87,79.02,27500.0,47.5484,47.5963,47.2786,47.3685,27500.0
2008-12-23 10:10:00,78.99,79.08,78.84,78.91,22400.0,47.3506,47.4045,47.2606,47.3026,22400.0
2008-12-23 10:15:00,78.9,78.9,78.67,78.67,24800.0,47.2966,47.2966,47.1587,47.1587,24800.0
2008-12-23 10:20:00,78.69,79.0,78.65,79.0,21400.0,47.1707,47.3566,47.1467,47.3566,21400.0
2008-12-23 10:25:00,78.99,79.04,78.91,79.0,20500.0,47.3506,47.3805,47.3026,47.3566,20500.0
2008-12-23 10:30:00,79.0,79.15,78.96,79.15,20300.0,47.3566,47.4465,47.3326,47.4465,20300.0
2008-12-23 10:35:00,79.23,79.25,79.06,79.06,14900.0,47.4944,47.5064,47.3925,47.3925,14900.0
2008-12-23 10:40:00,79.07,79.12,78.79,78.88,19200.0,47.3985,47.4285,47.2307,47.2846,19200.0
2008-12-23 10:45:00,78.9,79.0,78.85,79.0,12400.0,47.2966,47.3566,47.2666,47.3566,12400.0
2008-12-23 10:50:00,79.01,79.01,78.84,78.93,11700.0,47.3625,47.3625,47.2606,47.3146,11700.0
2008-12-23 10:55:00,78.95,78.99,78.58,78.58,17100.0,47.3266,47.3506,47.1048,47.1048,17100.0
2008-12-23 11:00:00,78.58,78.68,78.56,78.63,9300.0,47.1048,47.1647,47.0928,47.1348,9300.0
2008-12-23 11:05:00,78.69,78.69,78.5,78.57,7600.0,47.1707,47.1707,47.0568,47.0988,7600.0
2008-12-23 11:10:00,78.58,78.68,78.54,78.64,7600.0,47.1048,47.1647,47.0808,47.1408,7600.0
2008-12-23 11:15:00,78.64,78.65,78.48,78.5,19700.0,47.1408,47.1467,47.0448,47.0568,19700.0
2008-12-23 11:20:00,78.51,78.61,78.43,78.52,13500.0,47.0628,47.1228,47.0149,47.0688,13500.0
2008-12-23 11:25:00,78.48,78.48,78.28,78.3,6600.0,47.0448,47.0448,46.9249,46.9369,6600.0
2008-12-23 11:30:00,78.32,78.46,78.17,78.43,16200.0,46.9489,47.0329,46.859,47.0149,16200.0
2008-12-23 11:35:00,78.43,78.45,78.28,78.33,8600.0,47.0149,47.0269,46.9249,46.9549,8600.0
2008-12-23 11:40:00,78.36,78.44,78.23,78.38,8900.0,46.9729,47.0209,46.895,46.9849,8900.0
2008-12-23 11:45:00,78.37,78.41,78.3,78.3,4900.0,46.9789,47.0029,46.9369,46.9369,4900.0
2008-12-23 11:50:00,78.34,78.34,78.2,78.32,5500.0,46.9609,46.9609,46.877,46.9489,5500.0
2008-12-23 11:55:00,78.3,78.3,78.01,78.09,21600.0,46.9369,46.9369,46.7631,46.8111,21600.0
2008-12-23 12:00:00,78.09,78.19,78.0,78.19,20700.0,46.8111,46.871,46.7571,46.871,20700.0
2008-12-23 12:05:00,78.17,78.21,78.03,78.16,13500.0,46.859,46.883,46.7751,46.853,13500.0
2008-12-23 12:10:00,78.16,78.42,78.12,78.29,12400.0,46.853,47.0089,46.829,46.9309,12400.0
2008-12-23 12:15:00,78.29,78.33,78.15,78.29,7500.0,46.9309,46.9549,46.847,46.9309,7500.0
2008-12-23 12:20:00,78.3,78.37,78.2,78.24,8100.0,46.9369,46.9789,46.877,46.901,8100.0
2008-12-23 12:25:00,78.22,78.34,78.2,78.32,9500.0,46.889,46.9609,46.877,46.9489,9500.0
2008-12-23 12:30:00,78.32,78.32,78.0,78.01,12100.0,46.9489,46.9489,46.7571,46.7631,12100.0
2008-12-23 12:35:00,78.03,78.11,78.0,78.05,14600.0,46.7751,46.823,46.7571,46.7871,14600.0
2008-12-23 12:40:00,78.03,78.17,78.03,78.09,7400.0,46.7751,46.859,46.7751,46.8111,7400.0
2008-12-23 12:45:00,78.06,78.28,78.04,78.14,10400.0,46.7931,46.9249,46.7811,46.841,10400.0
2008-12-23 12:50:00,78.2,78.32,78.2,78.28,6100.0,46.877,46.9489,46.877,46.9249,6100.0
2008-12-23 12:55:00,78.27,78.33,78.27,78.28,11700.0,46.919,46.9549,46.919,46.9249,11700.0
2008-12-23 13:00:00,78.27,78.27,78.13,78.2,8100.0,46.919,46.919,46.835,46.877,8100.0
2008-12-23 13:05:00,78.21,78.39,78.21,78.29,9000.0,46.883,46.9909,46.883,46.9309,9000.0
2008-12-23 13:10:00,78.37,78.43,78.32,78.33,5600.0,46.9789,47.0149,46.9489,46.9549,5600.0
2008-12-23 13:15:00,78.39,78.43,78.23,78.23,11900.0,46.9909,47.0149,46.895,46.895,11900.0
2008-12-23 13:20:00,78.28,78.44,78.15,78.42,6900.0,46.9249,47.0209,46.847,47.0089,6900.0
2008-12-23 13:25:00,78.42,78.47,78.2,78.26,5200.0,47.0089,47.0388,46.877,46.913,5200.0
2008-12-23 13:30:00,78.24,78.29,78.19,78.26,5300.0,46.901,46.9309,46.871,46.913,5300.0
2008-12-23 13:35:00,78.28,78.33,78.18,78.2,7500.0,46.9249,46.9549,46.865,46.877,7500.0
2008-12-23 13:40:00,78.23,78.33,78.18,78.22,8900.0,46.895,46.9549,46.865,46.889,8900.0
2008-12-23 13:45:00,78.22,78.26,78.15,78.24,7500.0,46.889,46.913,46.847,46.901,7500.0
2008-12-23 13:50:00,78.28,78.39,78.24,78.32,10000.0,46.9249,46.9909,46.901,46.9489,10000.0
2008-12-23 13:55:00,78.31,78.62,78.3,78.57,14100.0,46.9429,47.1288,46.9369,47.0988,14100.0
2008-12-23 14:00:00,78.55,78.6,78.53,78.57,6300.0,47.0868,47.1168,47.0748,47.0988,6300.0
2008-12-23 14:05:00,78.56,78.73,78.56,78.73,21300.0,47.0928,47.1947,47.0928,47.1947,21300.0
2008-12-23 14:10:00,78.71,78.94,78.66,78.89,27100.0,47.1827,47.3206,47.1527,47.2906,27100.0
2008-12-23 14:15:00,78.85,79.06,78.83,79.02,17100.0,47.2666,47.3925,47.2546,47.3685,17100.0
2008-12-23 14:20:00,79.06,79.09,78.93,78.97,19600.0,47.3925,47.4105,47.3146,47.3386,19600.0
2008-12-23 14:25:00,78.99,79.04,78.92,79.0,28300.0,47.3506,47.3805,47.3086,47.3566,28300.0
2008-12-23 14:30:00,79.01,79.05,78.51,78.54,39800.0,47.3625,47.3865,47.0628,47.0808,39800.0
2008-12-23 14:35:00,78.54,78.66,78.5,78.64,16000.0,47.0808,47.1527,47.0568,47.1408,16000.0
2008-12-23 14:40:00,78.61,78.71,78.5,78.5,18200.0,47.1228,47.1827,47.0568,47.0568,18200.0
2008-12-23 14:45:00,78.5,78.56,78.37,78.45,18900.0,47.0568,47.0928,46.9789,47.0269,18900.0
2008-12-23 14:50:00,78.44,78.59,78.31,78.53,15400.0,47.0209,47.1108,46.9429,47.0748,15400.0
2008-12-23 14:55:00,78.49,78.59,78.29,78.49,16300.0,47.0508,47.1108,46.9309,47.0508,16300.0
2008-12-23 15:00:00,78.53,78.58,78.26,78.39,18300.0,47.0748,47.1048,46.913,46.9909,18300.0
2008-12-23 15:05:00,78.4,78.41,78.03,78.14,17400.0,46.9969,47.0029,46.7751,46.841,17400.0
2008-12-23 15:10:00,78.14,78.78,78.14,78.58,30600.0,46.841,47.2247,46.841,47.1048,30600.0
2008-12-23 15:15:00,78.58,78.72,78.42,78.46,18600.0,47.1048,47.1887,47.0089,47.0329,18600.0
2008-12-23 15:20:00,78.44,78.71,78.2,78.3,22000.0,47.0209,47.1827,46.877,46.9369,22000.0
2008-12-23 15:25:00,78.3,78.82,78.2,78.69,34700.0,46.9369,47.2487,46.877,47.1707,34700.0
2008-12-23 15:30:00,78.7,79.0,78.65,78.81,28200.0,47.1767,47.3566,47.1467,47.2427,28200.0
2008-12-23 15:35:00,78.79,78.8,78.41,78.42,29800.0,47.2307,47.2367,47.0029,47.0089,29800.0
2008-12-23 15:40:00,78.41,78.41,78.18,78.28,56500.0,47.0029,47.0029,46.865,46.9249,56500.0
2008-12-23 15:45:00,78.26,78.43,78.17,78.41,39700.0,46.913,47.0149,46.859,47.0029,39700.0
2008-12-23 15:50:00,78.4,78.41,78.17,78.25,61200.0,46.9969,47.0029,46.859,46.907,61200.0
2008-12-23 15:55:00,78.26,78.55,78.24,78.3,89300.0,46.913,47.0868,46.901,46.9369,89300.0
2008-12-24 09:00:00,78.3,78.3,78.3,78.3,100.0,46.9369,46.9369,46.9369,46.9369,100.0
2008-12-24 09:05:00,78.3,78.3,78.3,78.3,0.0,46.9369,46.9369,46.9369,46.9369,0.0
2008-12-24 09:10:00,78.3,78.3,78.3,78.3,0.0,46.9369,46.9369,46.9369,46.9369,0.0
2008-12-24 09:15:00,78.3,78.3,78.3,78.3,0.0,46.9369,46.9369,46.9369,46.9369,0.0
2008-12-24 09:20:00,78.3,78.3,78.3,78.3,0.0,46.9369,46.9369,46.9369,46.9369,0.0
2008-12-24 09:25:00,78.3,78.3,78.3,78.3,0.0,46.9369,46.9369,46.9369,46.9369,0.0
2008-12-24 09:30:00,78.21,79.84,78.06,78.06,11600.0,46.883,47.8601,46.7931,46.7931,11600.0
2008-12-24 09:35:00,78.06,78.19,77.72,77.84,11000.0,46.7931,46.871,46.5893,46.6612,11000.0
2008-12-24 09:40:00,77.93,78.04,77.79,77.92,9400.0,46.7151,46.7811,46.6312,46.7091,9400.0
2008-12-24 09:45:00,78.03,78.06,77.96,78.05,7500.0,46.7751,46.7931,46.7331,46.7871,7500.0
2008-12-24 09:50:00,78.04,78.25,78.04,78.23,7400.0,46.7811,46.907,46.7811,46.895,7400.0
2008-12-24 09:55:00,78.26,78.3,78.13,78.16,5000.0,46.913,46.9369,46.835,46.853,5000.0
2008-12-24 10:00:00,78.19,78.28,78.11,78.25,13800.0,46.871,46.9249,46.823,46.907,13800.0
2008-12-24 10:05:00,78.25,78.39,78.16,78.39,6400.0,46.907,46.9909,46.853,46.9909,6400.0
2008-12-24 10:10:00,78.38,78.66,78.33,78.66,6000.0,46.9849,47.1527,46.9549,47.1527,6000.0
2008-12-24 10:15:00,78.72,78.79,78.57,78.72,7300.0,47.1887,47.2307,47.0988,47.1887,7300.0
2008-12-24 10:20:00,78.65,78.76,78.62,78.67,7700.0,47.1467,47.2127,47.1288,47.1587,7700.0
2008-12-24 10:25:00,78.73,78.79,78.7,78.79,4400.0,47.1947,47.2307,47.1767,47.2307,4400.0
2008-12-24 10:30:00,78.79,78.91,78.78,78.83,5200.0,47.2307,47.3026,47.2247,47.2546,5200.0
2008-12-24 10:35:00,78.89,78.89,78.8,78.82,6700.0,47.2906,47.2906,47.2367,47.2487,6700.0
2008-12-24 10:40:00,78.82,79.0,78.79,78.94,7100.0,47.2487,47.3566,47.2307,47.3206,7100.0
2008-12-24 10:45:00,78.99,79.13,78.96,79.07,7900.0,47.3506,47.4345,47.3326,47.3985,7900.0
2008-12-24 10:50:00,79.1,79.1,78.9,78.94,7900.0,47.4165,47.4165,47.2966,47.3206,7900.0
2008-12-24 10:55:00,78.95,79.12,78.93,78.99,7800.0,47.3266,47.4285,47.3146,47.3506,7800.0
2008-12-24 11:00:00,79.02,79.18,79.0,79.11,12300.0,47.3685,47.4645,47.3566,47.4225,12300.0
2008-12-24 11:05:00,79.17,79.17,79.05,79.05,5200.0,47.4585,47.4585,47.3865,47.3865,5200.0
2008-12-24 11:10:00,79.07,79.18,79.05,79.13,4500.0,47.3985,47.4645,47.3865,47.4345,4500.0
2008-12-24 11:15:00,79.18,79.18,79.07,79.07,3900.0,47.4645,47.4645,47.3985,47.3985,3900.0
2008-12-24 11:20:00,79.07,79.18,79.07,79.16,8400.0,47.3985,47.4645,47.3985,47.4525,8400.0
2008-12-24 11:25:00,79.16,79.16,79.07,79.12,6700.0,47.4525,47.4525,47.3985,47.4285,6700.0
2008-12-24 11:30:00,79.12,79.13,78.98,79.04,5600.0,47.4285,47.4345,47.3446,47.3805,5600.0
2008-12-24 11:35:00,79.08,79.15,79.05,79.11,4700.0,47.4045,47.4465,47.3865,47.4225,4700.0
2008-12-24 11:40:00,79.16,79.16,79.09,79.15,7100.0,47.4525,47.4525,47.4105,47.4465,7100.0
2008-12-24 11:45:00,79.16,79.21,79.11,79.18,4000.0,47.4525,47.4824,47.4225,47.4645,4000.0
2008-12-24 11:50:00,79.2,79.23,79.09,79.19,12000.0,47.4764,47.4944,47.4105,47.4704,12000.0
2008-12-24 11:55:00,79.18,79.35,79.14,79.29,19800.0,47.4645,47.5664,47.4405,47.5304,19800.0
2008-12-24 12:00:00,79.28,79.32,79.24,79.3,4600.0,47.5244,47.5484,47.5004,47.5364,4600.0
2008-12-24 12:05:00,79.28,79.28,79.11,79.19,19500.0,47.5244,47.5244,47.4225,47.4704,19500.0
2008-12-24 12:10:00,79.15,79.2,79.09,79.2,6200.0,47.4465,47.4764,47.4105,47.4764,6200.0
2008-12-24 12:15:00,79.2,79.25,79.11,79.22,7200.0,47.4764,47.5064,47.4225,47.4884,7200.0
2008-12-24 12:20:00,79.25,79.38,79.24,79.32,6600.0,47.5064,47.5843,47.5004,47.5484,6600.0
2008-12-24 12:25:00,79.32,79.34,79.21,79.29,8500.0,47.5484,47.5604,47.4824,47.5304,8500.0
2008-12-24 12:30:00,79.26,79.29,79.23,79.27,9200.0,47.5124,47.5304,47.4944,47.5184,9200.0
2008-12-24 12:35:00,79.28,79.44,79.26,79.42,15800.0,47.5244,47.6203,47.5124,47.6083,15800.0
2008-12-24 12:40:00,79.41,79.5,79.36,79.5,24600.0,47.6023,47.6563,47.5724,47.6563,24600.0
2008-12-24 12:45:00,79.49,79.6,79.43,79.58,24600.0,47.6503,47.7162,47.6143,47.7042,24600.0
2008-12-24 12:50:00,79.55,79.65,79.33,79.35,25100.0,47.6863,47.7462,47.5544,47.5664,25100.0
2008-12-24 12:55:00,79.33,79.33,78.98,79.07,35100.0,47.5544,47.5544,47.3446,47.3985,35100.0
2008-12-26 09:30:00,79.15,79.22,78.89,79.03,15400.0,47.4465,47.4884,47.2906,47.3745,15400.0
2008-12-26 09:35:00,79.03,79.3,78.92,79.3,8000.0,47.3745,47.5364,47.3086,47.5364,8000.0
2008-12-26 09:40:00,79.3,79.32,79.11,79.3,4500.0,47.5364,47.5484,47.4225,47.5364,4500.0
2008-12-26 09:45:00,79.24,79.31,79.19,79.21,7600.0,47.5004,47.5424,47.4704,47.4824,7600.0
2008-12-26 09:50:00,79.22,79.43,79.22,79.35,5700.0,47.4884,47.6143,47.4884,47.5664,5700.0
2008-12-26 09:55:00,79.35,79.42,79.22,79.36,4700.0,47.5664,47.6083,47.4884,47.5724,4700.0
2008-12-26 10:00:00,79.42,79.68,79.42,79.64,11600.0,47.6083,47.7642,47.6083,47.7402,11600.0
2008-12-26 10:05:00,79.66,79.78,79.64,79.77,6000.0,47.7522,47.8241,47.7402,47.8181,6000.0
2008-12-26 10:10:00,79.66,79.78,79.66,79.72,1600.0,47.7522,47.8241,47.7522,47.7882,1600.0
2008-12-26 10:15:00,79.74,79.74,79.63,79.63,3900.0,47.8001,47.8001,47.7342,47.7342,3900.0
2008-12-26 10:20:00,79.63,79.67,79.63,79.67,5200.0,47.7342,47.7582,47.7342,47.7582,5200.0
2008-12-26 10:25:00,79.63,79.72,79.63,79.72,8400.0,47.7342,47.7882,47.7342,47.7882,8400.0
2008-12-26 10:30:00,79.72,79.84,79.7,79.8,11900.0,47.7882,47.8601,47.7762,47.8361,11900.0
2008-12-26 10:35:00,79.74,79.95,79.74,79.9,14700.0,47.8001,47.926,47.8001,47.8961,14700.0
2008-12-26 10:40:00,79.94,79.96,79.85,79.85,3500.0,47.92,47.932,47.8661,47.8661,3500.0
2008-12-26 10:45:00,79.84,79.93,79.83,79.83,11400.0,47.8601,47.914,47.8541,47.8541,11400.0
2008-12-26 10:50:00,79.86,79.89,79.84,79.86,3100.0,47.8721,47.8901,47.8601,47.8721,3100.0
2008-12-26 10:55:00,79.85,79.99,79.85,79.98,6100.0,47.8661,47.95,47.8661,47.944,6100.0
2008-12-26 11:00:00,79.99,80.0,79.94,79.98,4400.0,47.95,47.956,47.92,47.944,4400.0
2008-12-26 11:05:00,79.96,80.07,79.95,79.98,18500.0,47.932,47.998,47.926,47.944,18500.0
2008-12-26 11:10:00,79.99,80.01,79.97,80.01,10600.0,47.95,47.962,47.938,47.962,10600.0
2008-12-26 11:15:00,80.02,80.03,79.99,80.02,4300.0,47.968,47.974,47.95,47.968,4300.0
2008-12-26 11:20:00,80.01,80.05,79.94,79.99,6000.0,47.962,47.986,47.92,47.95,6000.0
2008-12-26 11:25:00,80.01,80.06,80.0,80.06,3700.0,47.962,47.992,47.956,47.992,3700.0
2008-12-26 11:30:00,80.06,80.09,80.04,80.09,3800.0,47.992,48.01,47.98,48.01,3800.0
2008-12-26 11:35:00,80.1,80.21,80.08,80.18,10000.0,48.0159,48.0819,48.004,48.0639,10000.0
2008-12-26 11:40:00,80.16,80.27,80.16,80.16,7900.0,48.0519,48.1179,48.0519,48.0519,7900.0
2008-12-26 11:45:00,80.17,80.26,80.16,80.26,4400.0,48.0579,48.1119,48.0519,48.1119,4400.0
2008-12-26 11:50:00,80.21,80.24,80.17,80.24,5100.0,48.0819,48.0999,48.0579,48.0999,5100.0
2008-12-26 11:55:00,80.21,80.36,80.21,80.31,4300.0,48.0819,48.1718,48.0819,48.1418,4300.0
2008-12-26 12:00:00,80.29,80.33,80.26,80.31,7900.0,48.1298,48.1538,48.1119,48.1418,7900.0
2008-12-26 12:05:00,80.28,80.32,80.23,80.24,6300.0,48.1238,48.1478,48.0939,48.0999,6300.0
2008-12-26 12:10:00,80.24,80.24,80.17,80.19,6500.0,48.0999,48.0999,48.0579,48.0699,6500.0
2008-12-26 12:15:00,80.18,80.2,80.16,80.17,6300.0,48.0639,48.0759,48.0519,48.0579,6300.0
2008-12-26 12:20:00,80.2,80.2,80.08,80.08,6700.0,48.0759,48.0759,48.004,48.004,6700.0
2008-12-26 12:25:00,80.08,80.08,79.99,79.99,9500.0,48.004,48.004,47.95,47.95,9500.0
2008-12-26 12:30:00,79.99,80.01,79.97,80.01,4400.0,47.95,47.962,47.938,47.962,4400.0
2008-12-26 12:35:00,80.01,80.06,79.98,79.98,6200.0,47.962,47.992,47.944,47.944,6200.0
2008-12-26 12:40:00,80.0,80.03,79.97,80.0,3500.0,47.956,47.974,47.938,47.956,3500.0
2008-12-26 12:45:00,80.0,80.03,79.95,79.99,15700.0,47.956,47.974,47.926,47.95,15700.0
2008-12-26 12:50:00,79.98,80.05,79.91,79.99,17400.0,47.944,47.986,47.9021,47.95,17400.0
2008-12-26 12:55:00,79.99,80.17,79.97,80.17,15400.0,47.95,48.0579,47.938,48.0579,15400.0
2008-12-26 13:00:00,80.18,80.31,80.15,80.31,8900.0,48.0639,48.1418,48.0459,48.1418,8900.0
2008-12-26 13:05:00,80.32,80.5,80.3,80.47,12000.0,48.1478,48.2557,48.1358,48.2377,12000.0
2008-12-26 13:10:00,80.47,80.55,80.45,80.55,10500.0,48.2377,48.2857,48.2258,48.2857,10500.0
2008-12-26 13:15:00,80.55,80.56,80.52,80.53,10100.0,48.2857,48.2917,48.2677,48.2737,10100.0
2008-12-26 13:20:00,80.53,80.57,80.51,80.57,9200.0,48.2737,48.2977,48.2617,48.2977,9200.0
2008-12-26 13:25:00,80.57,80.63,80.55,80.57,8000.0,48.2977,48.3337,48.2857,48.2977,8000.0
2008-12-26 13:30:00,80.59,80.74,80.56,80.65,7700.0,48.3097,48.3996,48.2917,48.3456,7700.0
2008-12-26 13:35:00,80.68,80.68,80.63,80.65,14300.0,48.3636,48.3636,48.3337,48.3456,14300.0
2008-12-26 13:40:00,80.66,80.7,80.64,80.69,17900.0,48.3516,48.3756,48.3397,48.3696,17900.0
2008-12-26 13:45:00,80.66,80.78,80.65,80.75,19100.0,48.3516,48.4236,48.3456,48.4056,19100.0
2008-12-26 13:50:00,80.75,80.92,80.73,80.88,12900.0,48.4056,48.5075,48.3936,48.4835,12900.0
2008-12-26 13:55:00,80.87,80.99,80.84,80.94,16700.0,48.4775,48.5495,48.4595,48.5195,16700.0
2008-12-26 14:00:00,80.99,81.0,80.93,80.94,12900.0,48.5495,48.5555,48.5135,48.5195,12900.0
2008-12-26 14:05:00,80.96,80.99,80.94,80.94,14000.0,48.5315,48.5495,48.5195,48.5195,14000.0
2008-12-26 14:10:00,80.95,80.99,80.94,80.98,18400.0,48.5255,48.5495,48.5195,48.5435,18400.0
2008-12-26 14:15:00,80.99,81.14,80.94,81.08,17300.0,48.5495,48.6394,48.5195,48.6034,17300.0
2008-12-26 14:20:00,81.08,81.1,80.85,80.85,9700.0,48.6034,48.6154,48.4655,48.4655,9700.0
2008-12-26 14:25:00,80.83,81.09,80.8,80.85,39700.0,48.4535,48.6094,48.4356,48.4655,39700.0
2008-12-26 14:30:00,80.83,80.96,80.83,80.9,25600.0,48.4535,48.5315,48.4535,48.4955,25600.0
2008-12-26 14:35:00,80.9,80.94,80.88,80.88,13500.0,48.4955,48.5195,48.4835,48.4835,13500.0
2008-12-26 14:40:00,80.88,80.91,80.87,80.89,15300.0,48.4835,48.5015,48.4775,48.4895,15300.0
2008-12-26 14:45:00,80.9,80.92,80.89,80.92,12500.0,48.4955,48.5075,48.4895,48.5075,12500.0
2008-12-26 14:50:00,80.9,80.9,80.83,80.88,25000.0,48.4955,48.4955,48.4535,48.4835,25000.0
2008-12-26 14:55:00,80.87,80.98,80.86,80.95,14200.0,48.4775,48.5435,48.4715,48.5255,14200.0
2008-12-26 15:00:00,80.95,81.09,80.92,81.05,13100.0,48.5255,48.6094,48.5075,48.5854,13100.0
2008-12-26 15:05:00,81.06,81.07,80.98,81.0,14000.0,48.5914,48.5974,48.5435,48.5555,14000.0
2008-12-26 15:10:00,81.04,81.15,81.0,81.08,14300.0,48.5794,48.6454,48.5555,48.6034,14300.0
2008-12-26 15:15:00,81.12,81.2,81.09,81.09,15600.0,48.6274,48.6753,48.6094,48.6094,15600.0
2008-12-26 15:20:00,81.09,81.14,81.07,81.1,17600.0,48.6094,48.6394,48.5974,48.6154,17600.0
2008-12-26 15:25:00,81.12,81.29,81.09,81.27,14800.0,48.6274,48.7293,48.6094,48.7173,14800.0
2008-12-26 15:30:00,81.27,81.34,81.24,81.25,14500.0,48.7173,48.7593,48.6993,48.7053,14500.0
2008-12-26 15:35:00,81.25,81.44,81.21,81.43,32900.0,48.7053,48.8192,48.6813,48.8132,32900.0
2008-12-26 15:40:00,81.43,81.52,81.41,81.44,29900.0,48.8132,48.8672,48.8012,48.8192,29900.0
2008-12-26 15:45:00,81.43,81.49,81.35,81.49,20100.0,48.8132,48.8492,48.7653,48.8492,20100.0
2008-12-26 15:50:00,81.48,81.49,81.21,81.23,36800.0,48.8432,48.8492,48.6813,48.6933,36800.0
2008-12-26 15:55:00,81.23,81.23,80.95,81.03,66500.0,48.6933,48.6933,48.5255,48.5734,66500.0
2008-12-29 09:30:00,81.0,81.29,80.83,81.22,36500.0,48.5555,48.7293,48.4535,48.6873,36500.0
2008-12-29 09:35:00,81.14,81.68,81.14,81.58,16300.0,48.6394,48.9631,48.6394,48.9031,16300.0
2008-12-29 09:40:00,81.42,81.42,81.04,81.38,16300.0,48.8072,48.8072,48.5794,48.7832,16300.0
2008-12-29 09:45:00,81.44,81.65,81.29,81.59,22000.0,48.8192,48.9451,48.7293,48.9091,22000.0
2008-12-29 09:50:00,81.55,81.56,81.32,81.42,8900.0,48.8852,48.8911,48.7473,48.8072,8900.0
2008-12-29 09:55:00,81.42,81.42,81.27,81.31,10800.0,48.8072,48.8072,48.7173,48.7413,10800.0
2008-12-29 10:00:00,81.37,81.66,81.36,81.49,17000.0,48.7773,48.9511,48.7713,48.8492,17000.0
2008-12-29 10:05:00,81.49,81.49,81.18,81.29,10300.0,48.8492,48.8492,48.6634,48.7293,10300.0
2008-12-29 10:10:00,81.33,81.47,81.22,81.4,14500.0,48.7533,48.8372,48.6873,48.7952,14500.0
2008-12-29 10:15:00,81.38,81.41,81.27,81.33,12900.0,48.7832,48.8012,48.7173,48.7533,12900.0
2008-12-29 10:20:00,81.34,81.34,80.94,81.17,53400.0,48.7593,48.7593,48.5195,48.6574,53400.0
2008-12-29 10:25:00,81.09,81.18,80.98,81.09,19900.0,48.6094,48.6634,48.5435,48.6094,19900.0
2008-12-29 10:30:00,81.04,81.31,80.98,81.31,18600.0,48.5794,48.7413,48.5435,48.7413,18600.0
2008-12-29 10:35:00,81.32,81.32,81.16,81.21,14900.0,48.7473,48.7473,48.6514,48.6813,14900.0
2008-12-29 10:40:00,81.18,81.2,80.98,81.08,13900.0,48.6634,48.6753,48.5435,48.6034,13900.0
2008-12-29 10:45:00,81.08,81.1,80.98,81.01,5000.0,48.6034,48.6154,48.5435,48.5614,5000.0
2008-12-29 10:50:00,81.01,81.13,80.98,81.09,17800.0,48.5614,48.6334,48.5435,48.6094,17800.0
2008-12-29 10:55:00,81.1,81.19,81.06,81.07,26800.0,48.6154,48.6693,48.5914,48.5974,26800.0
2008-12-29 11:00:00,81.1,81.14,81.0,81.04,13100.0,48.6154,48.6394,48.5555,48.5794,13100.0
2008-12-29 11:05:00,81.07,81.16,80.94,81.02,11500.0,48.5974,48.6514,48.5195,48.5674,11500.0
2008-12-29 11:10:00,81.0,81.11,81.0,81.07,12000.0,48.5555,48.6214,48.5555,48.5974,12000.0
2008-12-29 11:15:00,81.04,81.07,80.95,80.96,13600.0,48.5794,48.5974,48.5255,48.5315,13600.0
2008-12-29 11:20:00,80.95,81.45,80.95,81.22,33100.0,48.5255,48.8252,48.5255,48.6873,33100.0
2008-12-29 11:25:00,81.18,81.31,81.18,81.3,11200.0,48.6634,48.7413,48.6634,48.7353,11200.0
2008-12-29 11:30:00,81.26,81.29,81.05,81.09,8100.0,48.7113,48.7293,48.5854,48.6094,8100.0
2008-12-29 11:35:00,81.1,81.12,80.95,80.98,9200.0,48.6154,48.6274,48.5255,48.5435,9200.0
2008-12-29 11:40:00,80.98,81.06,80.95,80.97,6600.0,48.5435,48.5914,48.5255,48.5375,6600.0
2008-12-29 11:45:00,81.0,81.0,80.82,80.89,8300.0,48.5555,48.5555,48.4476,48.4895,8300.0
2008-12-29 11:50:00,80.86,80.94,80.85,80.88,4900.0,48.4715,48.5195,48.4655,48.4835,4900.0
2008-12-29 11:55:00,80.9,81.01,80.85,80.94,5700.0,48.4955,48.5614,48.4655,48.5195,5700.0
2008-12-29 12:00:00,80.98,81.18,80.94,81.11,11400.0,48.5435,48.6634,48.5195,48.6214,11400.0
2008-12-29 12:05:00,81.12,81.21,80.96,81.13,9800.0,48.6274,48.6813,48.5315,48.6334,9800.0
2008-12-29 12:10:00,81.09,81.21,81.09,81.12,5100.0,48.6094,48.6813,48.6094,48.6274,5100.0
2008-12-29 12:15:00,81.16,81.25,81.12,81.25,10600.0,48.6514,48.7053,48.6274,48.7053,10600.0
2008-12-29 12:20:00,81.25,81.25,81.17,81.21,9900.0,48.7053,48.7053,48.6574,48.6813,9900.0
2008-12-29 12:25:00,81.2,81.34,81.16,81.24,13900.0,48.6753,48.7593,48.6514,48.6993,13900.0
2008-12-29 12:30:00,81.21,81.25,81.03,81.22,28400.0,48.6813,48.7053,48.5734,48.6873,28400.0
2008-12-29 12:35:00,81.21,81.34,81.07,81.07,20400.0,48.6813,48.7593,48.5974,48.5974,20400.0
2008-12-29 12:40:00,81.06,81.15,80.92,80.92,4500.0,48.5914,48.6454,48.5075,48.5075,4500.0
2008-12-29 12:45:00,80.94,81.01,80.87,80.87,5000.0,48.5195,48.5614,48.4775,48.4775,5000.0
2008-12-29 12:50:00,80.88,80.9,80.72,80.76,9100.0,48.4835,48.4955,48.3876,48.4116,9100.0
2008-12-29 12:55:00,80.77,80.77,80.5,80.5,7600.0,48.4176,48.4176,48.2557,48.2557,7600.0
2008-12-29 13:00:00,80.46,80.58,80.31,80.58,11300.0,48.2318,48.3037,48.1418,48.3037,11300.0
2008-12-29 13:05:00,80.55,80.63,80.45,80.62,11100.0,48.2857,48.3337,48.2258,48.3277,11100.0
2008-12-29 13:10:00,80.59,80.59,80.44,80.49,5300.0,48.3097,48.3097,48.2198,48.2497,5300.0
2008-12-29 13:15:00,80.48,80.53,80.39,80.39,6300.0,48.2437,48.2737,48.1898,48.1898,6300.0
2008-12-29 13:20:00,80.39,80.4,80.2,80.23,4500.0,48.1898,48.1958,48.0759,48.0939,4500.0
2008-12-29 13:25:00,80.24,80.24,80.13,80.19,7300.0,48.0999,48.0999,48.0339,48.0699,7300.0
2008-12-29 13:30:00,80.18,80.38,80.18,80.34,5300.0,48.0639,48.1838,48.0639,48.1598,5300.0
2008-12-29 13:35:00,80.34,80.37,80.28,80.35,5400.0,48.1598,48.1778,48.1238,48.1658,5400.0
2008-12-29 13:40:00,80.31,80.45,80.3,80.37,8100.0,48.1418,48.2258,48.1358,48.1778,8100.0
2008-12-29 13:45:00,80.39,80.5,80.29,80.5,11100.0,48.1898,48.2557,48.1298,48.2557,11100.0
2008-12-29 13:50:00,80.47,80.52,80.38,80.41,10100.0,48.2377,48.2677,48.1838,48.2018,10100.0
2008-12-29 13:55:00,80.36,80.57,80.36,80.52,24500.0,48.1718,48.2977,48.1718,48.2677,24500.0
2008-12-29 14:00:00,80.54,80.54,80.32,80.37,10300.0,48.2797,48.2797,48.1478,48.1778,10300.0
2008-12-29 14:05:00,80.35,80.36,80.2,80.22,10500.0,48.1658,48.1718,48.0759,48.0879,10500.0
2008-12-29 14:10:00,80.23,80.23,80.01,80.01,11600.0,48.0939,48.0939,47.962,47.962,11600.0
2008-12-29 14:15:00,80.04,80.09,79.96,80.06,18200.0,47.98,48.01,47.932,47.992,18200.0
2008-12-29 14:20:00,80.03,80.16,80.03,80.09,12600.0,47.974,48.0519,47.974,48.01,12600.0
2008-12-29 14:25:00,80.07,80.23,80.0,80.14,16800.0,47.998,48.0939,47.956,48.0399,16800.0
2008-12-29 14:30:00,80.16,80.21,80.12,80.15,11400.0,48.0519,48.0819,48.0279,48.0459,11400.0
2008-12-29 14:35:00,80.18,80.18,79.98,80.02,14900.0,48.0639,48.0639,47.944,47.968,14900.0
2008-12-29 14:40:00,80.02,80.06,80.0,80.04,13700.0,47.968,47.992,47.956,47.98,13700.0
2008-12-29 14:45:00,80.04,80.1,79.95,79.97,8100.0,47.98,48.0159,47.926,47.938,8100.0
2008-12-29 14:50:00,79.96,79.96,79.86,79.9,13100.0,47.932,47.932,47.8721,47.8961,13100.0
2008-12-29 14:55:00,79.9,80.21,79.89,80.12,14000.0,47.8961,48.0819,47.8901,48.0279,14000.0
2008-12-29 15:00:00,80.1,80.21,80.07,80.07,13700.0,48.0159,48.0819,47.998,47.998,13700.0
2008-12-29 15:05:00,80.1,80.5,80.1,80.43,19300.0,48.0159,48.2557,48.0159,48.2138,19300.0
2008-12-29 15:10:00,80.43,80.48,80.34,80.44,13500.0,48.2138,48.2437,48.1598,48.2198,13500.0
2008-12-29 15:15:00,80.47,80.58,80.28,80.36,17700.0,48.2377,48.3037,48.1238,48.1718,17700.0
2008-12-29 15:20:00,80.39,80.53,80.38,80.48,16800.0,48.1898,48.2737,48.1838,48.2437,16800.0
2008-12-29 15:25:00,80.49,80.58,80.4,80.46,21200.0,48.2497,48.3037,48.1958,48.2318,21200.0
2008-12-29 15:30:00,80.43,80.59,80.37,80.42,22600.0,48.2138,48.3097,48.1778,48.2078,22600.0
2008-12-29 15:35:00,80.42,80.43,80.14,80.3,24200.0,48.2078,48.2138,48.0399,48.1358,24200.0
2008-12-29 15:40:00,80.32,80.55,80.32,80.52,32600.0,48.1478,48.2857,48.1478,48.2677,32600.0
2008-12-29 15:45:00,80.5,80.57,80.45,80.51,26600.0,48.2557,48.2977,48.2258,48.2617,26600.0
2008-12-29 15:50:00,80.5,80.52,80.33,80.37,35800.0,48.2557,48.2677,48.1538,48.1778,35800.0
2008-12-29 15:55:00,80.36,80.49,80.28,80.48,70100.0,48.1718,48.2497,48.1238,48.2437,70100.0
2008-12-30 09:30:00,81.1,82.0,80.79,81.67,59600.0,48.6154,49.1549,48.4296,48.9571,59600.0
2008-12-30 09:35:00,81.72,82.0,81.59,81.87,30000.0,48.9871,49.1549,48.9091,49.077,30000.0
2008-12-30 09:40:00,81.83,82.45,81.83,82.05,20100.0,49.053,49.4247,49.053,49.1849,20100.0
2008-12-30 09:45:00,82.11,82.32,81.79,81.96,18000.0,49.2208,49.3467,49.029,49.1309,18000.0
2008-12-30 09:50:00,82.0,82.18,82.0,82.03,11000.0,49.1549,49.2628,49.1549,49.1729,11000.0
2008-12-30 09:55:00,82.03,82.09,81.95,82.07,13800.0,49.1729,49.2089,49.1249,49.1969,13800.0
2008-12-30 10:00:00,82.06,82.2,81.95,82.2,22700.0,49.1909,49.2748,49.1249,49.2748,22700.0
2008-12-30 10:05:00,82.2,82.43,82.2,82.32,15800.0,49.2748,49.4127,49.2748,49.3467,15800.0
2008-12-30 10:10:00,82.34,82.36,82.17,82.19,6600.0,49.3587,49.3707,49.2568,49.2688,6600.0
2008-12-30 10:15:00,82.19,82.57,82.15,82.52,30600.0,49.2688,49.4966,49.2448,49.4666,30600.0
2008-12-30 10:20:00,82.51,82.62,82.48,82.62,10500.0,49.4606,49.5266,49.4426,49.5266,10500.0
2008-12-30 10:25:00,82.56,82.67,82.48,82.56,12500.0,49.4906,49.5565,49.4426,49.4906,12500.0
2008-12-30 10:30:00,82.56,82.85,82.56,82.75,21900.0,49.4906,49.6644,49.4906,49.6045,21900.0
2008-12-30 10:35:00,82.79,82.99,82.74,82.96,32700.0,49.6285,49.7484,49.5985,49.7304,32700.0
2008-12-30 10:40:00,82.96,83.13,82.96,83.1,18600.0,49.7304,49.8323,49.7304,49.8143,18600.0
2008-12-30 10:45:00,83.11,83.23,83.07,83.12,16800.0,49.8203,49.8922,49.7963,49.8263,16800.0
2008-12-30 10:50:00,83.13,83.19,82.95,83.0,21900.0,49.8323,49.8682,49.7244,49.7544,21900.0
2008-12-30 10:55:00,83.02,83.03,82.65,82.65,16200.0,49.7663,49.7723,49.5445,49.5445,16200.0
2008-12-30 11:00:00,82.68,82.8,82.65,82.72,14700.0,49.5625,49.6345,49.5445,49.5865,14700.0
2008-12-30 11:05:00,82.71,82.77,82.65,82.67,12000.0,49.5805,49.6165,49.5445,49.5565,12000.0
2008-12-30 11:10:00,82.64,82.64,82.48,82.55,16800.0,49.5386,49.5386,49.4426,49.4846,16800.0
2008-12-30 11:15:00,82.56,82.63,82.44,82.57,24000.0,49.4906,49.5326,49.4187,49.4966,24000.0
2008-12-30 11:20:00,82.55,82.91,82.47,82.89,70400.0,49.4846,49.7004,49.4366,49.6884,70400.0
2008-12-30 11:25:00,82.9,83.28,82.87,83.26,24000.0,49.6944,49.9222,49.6764,49.9102,24000.0
2008-12-30 11:30:00,83.29,83.48,83.27,83.42,13700.0,49.9282,50.0421,49.9162,50.0061,13700.0
2008-12-30 11:35:00,83.4,83.65,83.34,83.65,19700.0,49.9941,50.144,49.9582,50.144,19700.0
2008-12-30 11:40:00,83.63,83.96,83.56,83.84,23800.0,50.132,50.3298,50.09,50.2579,23800.0
2008-12-30 11:45:00,83.89,84.2,83.82,83.94,39700.0,50.2879,50.4737,50.2459,50.3178,39700.0
2008-12-30 11:50:00,83.92,83.94,83.8,83.86,6400.0,50.3058,50.3178,50.2339,50.2699,6400.0
2008-12-30 11:55:00,83.87,84.04,83.86,83.9,5000.0,50.2759,50.3778,50.2699,50.2939,5000.0
2008-12-30 12:00:00,83.97,84.14,83.91,83.91,13400.0,50.3358,50.4377,50.2999,50.2999,13400.0
2008-12-30 12:05:00,83.93,84.04,83.74,83.79,10000.0,50.3118,50.3778,50.1979,50.2279,10000.0
2008-12-30 12:10:00,83.78,83.9,83.7,83.89,29500.0,50.2219,50.2939,50.174,50.2879,29500.0
2008-12-30 12:15:00,83.84,83.93,83.81,83.87,16100.0,50.2579,50.3118,50.2399,50.2759,16100.0
2008-12-30 12:20:00,83.87,83.87,83.62,83.66,9800.0,50.2759,50.2759,50.126,50.15,9800.0
2008-12-30 12:25:00,83.65,83.66,83.57,83.63,8900.0,50.144,50.15,50.096,50.132,8900.0
2008-12-30 12:30:00,83.59,83.82,83.59,83.76,47700.0,50.108,50.2459,50.108,50.2099,47700.0
2008-12-30 12:35:00,83.76,83.95,83.71,83.84,29900.0,50.2099,50.3238,50.18,50.2579,29900.0
2008-12-30 12:40:00,83.84,83.95,83.75,83.91,32100.0,50.2579,50.3238,50.2039,50.2999,32100.0
2008-12-30 12:45:00,83.91,84.1,83.71,83.76,17800.0,50.2999,50.4137,50.18,50.2099,17800.0
2008-12-30 12:50:00,83.73,84.0,83.72,84.0,16500.0,50.192,50.3538,50.186,50.3538,16500.0
2008-12-30 12:55:00,83.97,84.0,83.79,83.95,15200.0,50.3358,50.3538,50.2279,50.3238,15200.0
2008-12-30 13:00:00,83.93,83.96,83.87,83.87,10500.0,50.3118,50.3298,50.2759,50.2759,10500.0
2008-12-30 13:05:00,83.9,83.9,83.76,83.76,4500.0,50.2939,50.2939,50.2099,50.2099,4500.0
2008-12-30 13:10:00,83.75,83.77,83.65,83.75,8300.0,50.2039,50.2159,50.144,50.2039,8300.0
2008-12-30 13:15:00,83.75,83.92,83.59,83.65,31300.0,50.2039,50.3058,50.108,50.144,31300.0
2008-12-30 13:20:00,83.65,83.78,83.59,83.74,15100.0,50.144,50.2219,50.108,50.1979,15100.0
2008-12-30 13:25:00,83.73,83.96,83.73,83.8,17800.0,50.192,50.3298,50.192,50.2339,17800.0
2008-12-30 13:30:00,83.79,83.8,83.68,83.73,9200.0,50.2279,50.2339,50.162,50.192,9200.0
2008-12-30 13:35:00,83.7,83.75,83.64,83.7,14100.0,50.174,50.2039,50.138,50.174,14100.0
2008-12-30 13:40:00,83.68,83.95,83.66,83.91,25200.0,50.162,50.3238,50.15,50.2999,25200.0
2008-12-30 13:45:00,83.9,84.05,83.88,84.05,26200.0,50.2939,50.3838,50.2819,50.3838,26200.0
2008-12-30 13:50:00,84.02,84.2,83.86,83.97,21800.0,50.3658,50.4737,50.2699,50.3358,21800.0
2008-12-30 13:55:00,83.96,84.0,83.61,83.64,11700.0,50.3298,50.3538,50.12,50.138,11700.0
2008-12-30 14:00:00,83.61,83.69,83.36,83.53,14100.0,50.12,50.168,49.9702,50.0721,14100.0
2008-12-30 14:05:00,83.51,83.67,83.48,83.55,18300.0,50.0601,50.156,50.0421,50.0841,18300.0
2008-12-30 14:10:00,83.55,83.55,83.38,83.52,12000.0,50.0841,50.0841,49.9821,50.0661,12000.0
2008-12-30 14:15:00,83.5,83.67,83.5,83.63,7600.0,50.0541,50.156,50.0541,50.132,7600.0
2008-12-30 14:20:00,83.5,83.6,83.43,83.43,8100.0,50.0541,50.114,50.0121,50.0121,8100.0
2008-12-30 14:25:00,83.43,83.81,83.43,83.79,21300.0,50.0121,50.2399,50.0121,50.2279,21300.0
2008-12-30 14:30:00,83.77,83.78,83.57,83.76,50600.0,50.2159,50.2219,50.096,50.2099,50600.0
2008-12-30 14:35:00,83.76,83.9,83.63,83.64,12900.0,50.2099,50.2939,50.132,50.138,12900.0
2008-12-30 14:40:00,83.63,83.89,83.56,83.8,24000.0,50.132,50.2879,50.09,50.2339,24000.0
2008-12-30 14:45:00,83.78,83.8,83.56,83.56,8400.0,50.2219,50.2339,50.09,50.09,8400.0
2008-12-30 14:50:00,83.58,83.62,83.38,83.49,8100.0,50.102,50.126,49.9821,50.0481,8100.0
2008-12-30 14:55:00,83.49,83.59,83.35,83.44,10400.0,50.0481,50.108,49.9642,50.0181,10400.0
2008-12-30 15:00:00,83.41,83.57,83.37,83.39,21800.0,50.0001,50.096,49.9762,49.9881,21800.0
2008-12-30 15:05:00,83.37,83.53,83.3,83.3,17100.0,49.9762,50.0721,49.9342,49.9342,17100.0
2008-12-30 15:10:00,83.31,83.37,83.13,83.24,20300.0,49.9402,49.9762,49.8323,49.8982,20300.0
2008-12-30 15:15:00,83.24,83.42,83.24,83.35,14300.0,49.8982,50.0061,49.8982,49.9642,14300.0
2008-12-30 15:20:00,83.35,83.36,83.25,83.25,10400.0,49.9642,49.9702,49.9042,49.9042,10400.0
2008-12-30 15:25:00,83.25,83.6,83.25,83.46,15600.0,49.9042,50.114,49.9042,50.0301,15600.0
2008-12-30 15:30:00,83.46,83.54,83.39,83.49,13100.0,50.0301,50.0781,49.9881,50.0481,13100.0
2008-12-30 15:35:00,83.49,83.56,83.35,83.56,20600.0,50.0481,50.09,49.9642,50.09,20600.0
2008-12-30 15:40:00,83.56,83.78,83.54,83.78,21000.0,50.09,50.2219,50.0781,50.2219,21000.0
2008-12-30 15:45:00,83.78,83.89,83.71,83.75,31400.0,50.2219,50.2879,50.18,50.2039,31400.0
2008-12-30 15:50:00,83.75,84.23,83.74,84.11,47400.0,50.2039,50.4917,50.1979,50.4197,47400.0
2008-12-30 15:55:00,84.12,84.31,84.06,84.08,66500.0,50.4257,50.5396,50.3898,50.4018,66500.0
2008-12-31 09:30:00,84.29,84.44,84.29,84.43,17100.0,50.5276,50.6176,50.5276,50.6116,17100.0
2008-12-31 09:35:00,84.42,84.56,84.33,84.4,9600.0,50.6056,50.6895,50.5516,50.5936,9600.0
2008-12-31 09:40:00,84.45,84.96,84.45,84.73,19500.0,50.6236,50.9293,50.6236,50.7914,19500.0
2008-12-31 09:45:00,84.64,84.78,84.51,84.7,13200.0,50.7375,50.8214,50.6595,50.7734,13200.0
2008-12-31 09:50:00,84.69,84.69,84.32,84.32,9900.0,50.7674,50.7674,50.5456,50.5456,9900.0
2008-12-31 09:55:00,84.33,84.49,84.22,84.44,15000.0,50.5516,50.6475,50.4857,50.6176,15000.0
2008-12-31 10:00:00,84.44,84.87,84.43,84.79,26900.0,50.6176,50.8753,50.6116,50.8274,26900.0
2008-12-31 10:05:00,84.79,84.83,84.47,84.64,12600.0,50.8274,50.8513,50.6355,50.7375,12600.0
2008-12-31 10:10:00,84.64,84.64,84.47,84.47,9000.0,50.7375,50.7375,50.6355,50.6355,9000.0
2008-12-31 10:15:00,84.51,84.64,84.51,84.62,11100.0,50.6595,50.7375,50.6595,50.7255,11100.0
2008-12-31 10:20:00,84.6,84.68,84.5,84.61,17100.0,50.7135,50.7614,50.6535,50.7195,17100.0
2008-12-31 10:25:00,84.59,84.72,84.57,84.62,16600.0,50.7075,50.7854,50.6955,50.7255,16600.0
2008-12-31 10:30:00,84.62,84.66,84.46,84.47,8900.0,50.7255,50.7494,50.6296,50.6355,8900.0
2008-12-31 10:35:00,84.47,84.54,84.19,84.19,18400.0,50.6355,50.6775,50.4677,50.4677,18400.0
2008-12-31 10:40:00,84.2,84.24,84.1,84.16,13400.0,50.4737,50.4977,50.4137,50.4497,13400.0
2008-12-31 10:45:00,84.17,84.31,84.07,84.25,19900.0,50.4557,50.5396,50.3958,50.5037,19900.0
2008-12-31 10:50:00,84.16,84.34,84.15,84.28,8800.0,50.4497,50.5576,50.4437,50.5216,8800.0
2008-12-31 10:55:00,84.39,84.5,84.26,84.26,7300.0,50.5876,50.6535,50.5097,50.5097,7300.0
2008-12-31 11:00:00,84.26,84.42,84.2,84.36,10800.0,50.5097,50.6056,50.4737,50.5696,10800.0
2008-12-31 11:05:00,84.39,84.47,84.34,84.43,9100.0,50.5876,50.6355,50.5576,50.6116,9100.0
2008-12-31 11:10:00,84.42,84.48,84.35,84.48,15600.0,50.6056,50.6415,50.5636,50.6415,15600.0
2008-12-31 11:15:00,84.44,84.6,84.44,84.54,29100.0,50.6176,50.7135,50.6176,50.6775,29100.0
2008-12-31 11:20:00,84.52,84.7,84.52,84.7,21600.0,50.6655,50.7734,50.6655,50.7734,21600.0
2008-12-31 11:25:00,84.72,84.72,84.51,84.63,22600.0,50.7854,50.7854,50.6595,50.7315,22600.0
2008-12-31 11:30:00,84.63,84.93,84.56,84.68,36200.0,50.7315,50.9113,50.6895,50.7614,36200.0
2008-12-31 11:35:00,84.72,84.75,84.67,84.75,6300.0,50.7854,50.8034,50.7554,50.8034,6300.0
2008-12-31 11:40:00,84.75,84.8,84.64,84.64,6700.0,50.8034,50.8334,50.7375,50.7375,6700.0
2008-12-31 11:45:00,84.64,84.78,84.56,84.65,9400.0,50.7375,50.8214,50.6895,50.7434,9400.0
2008-12-31 11:50:00,84.66,84.81,84.61,84.74,10200.0,50.7494,50.8394,50.7195,50.7974,10200.0
2008-12-31 11:55:00,84.76,84.78,84.62,84.73,8900.0,50.8094,50.8214,50.7255,50.7914,8900.0
2008-12-31 12:00:00,84.74,84.87,84.69,84.78,14300.0,50.7974,50.8753,50.7674,50.8214,14300.0
2008-12-31 12:05:00,84.72,84.9,84.71,84.82,3800.0,50.7854,50.8933,50.7794,50.8454,3800.0
2008-12-31 12:10:00,84.79,84.82,84.69,84.71,5100.0,50.8274,50.8454,50.7674,50.7794,5100.0
2008-12-31 12:15:00,84.73,84.74,84.62,84.62,6600.0,50.7914,50.7974,50.7255,50.7255,6600.0
2008-12-31 12:20:00,84.67,84.67,84.49,84.55,7300.0,50.7554,50.7554,50.6475,50.6835,7300.0
2008-12-31 12:25:00,84.59,84.59,84.52,84.54,5700.0,50.7075,50.7075,50.6655,50.6775,5700.0
2008-12-31 12:30:00,84.58,84.67,84.54,84.59,6000.0,50.7015,50.7554,50.6775,50.7075,6000.0
2008-12-31 12:35:00,84.59,84.59,84.42,84.52,10500.0,50.7075,50.7075,50.6056,50.6655,10500.0
2008-12-31 12:40:00,84.54,84.61,84.49,84.56,7400.0,50.6775,50.7195,50.6475,50.6895,7400.0
2008-12-31 12:45:00,84.56,84.66,84.56,84.66,9900.0,50.6895,50.7494,50.6895,50.7494,9900.0
2008-12-31 12:50:00,84.66,84.66,84.54,84.56,9200.0,50.7494,50.7494,50.6775,50.6895,9200.0
2008-12-31 12:55:00,84.63,84.63,84.57,84.59,4300.0,50.7315,50.7315,50.6955,50.7075,4300.0
2008-12-31 13:00:00,84.58,84.6,84.5,84.54,6000.0,50.7015,50.7135,50.6535,50.6775,6000.0
2008-12-31 13:05:00,84.5,84.54,84.38,84.47,8400.0,50.6535,50.6775,50.5816,50.6355,8400.0
2008-12-31 13:10:00,84.42,84.42,84.17,84.22,9300.0,50.6056,50.6056,50.4557,50.4857,9300.0
2008-12-31 13:15:00,84.22,84.4,84.22,84.36,11600.0,50.4857,50.5936,50.4857,50.5696,11600.0
2008-12-31 13:20:00,84.38,84.4,84.09,84.09,10400.0,50.5816,50.5936,50.4078,50.4078,10400.0
2008-12-31 13:25:00,84.09,84.29,84.09,84.13,9900.0,50.4078,50.5276,50.4078,50.4317,9900.0
2008-12-31 13:30:00,84.16,84.24,84.05,84.22,6200.0,50.4497,50.4977,50.3838,50.4857,6200.0
2008-12-31 13:35:00,84.25,84.36,84.15,84.29,9800.0,50.5037,50.5696,50.4437,50.5276,9800.0
2008-12-31 13:40:00,84.26,84.26,84.12,84.17,21900.0,50.5097,50.5097,50.4257,50.4557,21900.0
2008-12-31 13:45:00,84.17,84.2,84.04,84.04,23400.0,50.4557,50.4737,50.3778,50.3778,23400.0
2008-12-31 13:50:00,84.08,84.15,83.99,84.08,5400.0,50.4018,50.4437,50.3478,50.4018,5400.0
2008-12-31 13:55:00,84.06,84.5,84.06,84.35,12600.0,50.3898,50.6535,50.3898,50.5636,12600.0
2008-12-31 14:00:00,84.36,84.78,84.32,84.68,25200.0,50.5696,50.8214,50.5456,50.7614,25200.0
2008-12-31 14:05:00,84.74,84.82,84.55,84.61,12300.0,50.7974,50.8454,50.6835,50.7195,12300.0
2008-12-31 14:10:00,84.59,84.63,84.48,84.49,8300.0,50.7075,50.7315,50.6415,50.6475,8300.0
2008-12-31 14:15:00,84.5,84.5,84.35,84.41,16600.0,50.6535,50.6535,50.5636,50.5996,16600.0
2008-12-31 14:20:00,84.47,84.53,84.4,84.4,21700.0,50.6355,50.6715,50.5936,50.5936,21700.0
2008-12-31 14:25:00,84.42,84.54,84.34,84.49,17900.0,50.6056,50.6775,50.5576,50.6475,17900.0
2008-12-31 14:30:00,84.49,84.61,84.43,84.52,18400.0,50.6475,50.7195,50.6116,50.6655,18400.0
2008-12-31 14:35:00,84.57,84.57,84.14,84.34,15700.0,50.6955,50.6955,50.4377,50.5576,15700.0
2008-12-31 14:40:00,84.36,84.54,84.36,84.5,14300.0,50.5696,50.6775,50.5696,50.6535,14300.0
2008-12-31 14:45:00,84.46,84.56,84.19,84.32,12500.0,50.6296,50.6895,50.4677,50.5456,12500.0
2008-12-31 14:50:00,84.32,84.46,84.25,84.37,10900.0,50.5456,50.6296,50.5037,50.5756,10900.0
2008-12-31 14:55:00,84.32,84.43,84.32,84.41,11000.0,50.5456,50.6116,50.5456,50.5996,11000.0
2008-12-31 15:00:00,84.43,84.72,84.41,84.53,28200.0,50.6116,50.7854,50.5996,50.6715,28200.0
2008-12-31 15:05:00,84.5,84.72,84.34,84.44,33400.0,50.6535,50.7854,50.5576,50.6176,33400.0
2008-12-31 15:10:00,84.44,84.51,84.27,84.27,14400.0,50.6176,50.6595,50.5157,50.5157,14400.0
2008-12-31 15:15:00,84.25,84.45,84.25,84.45,17500.0,50.5037,50.6236,50.5037,50.6236,17500.0
2008-12-31 15:20:00,84.45,84.57,84.33,84.55,13900.0,50.6236,50.6955,50.5516,50.6835,13900.0
2008-12-31 15:25:00,84.57,84.6,84.26,84.56,29800.0,50.6955,50.7135,50.5097,50.6895,29800.0
2008-12-31 15:30:00,84.57,84.73,84.48,84.73,22400.0,50.6955,50.7914,50.6415,50.7914,22400.0
2008-12-31 15:35:00,84.73,84.97,84.66,84.84,37200.0,50.7914,50.9353,50.7494,50.8573,37200.0
2008-12-31 15:40:00,84.86,84.89,84.52,84.58,32900.0,50.8693,50.8873,50.6655,50.7015,32900.0
2008-12-31 15:45:00,84.59,84.59,83.94,84.16,26100.0,50.7075,50.7075,50.3178,50.4497,26100.0
2008-12-31 15:50:00,84.16,84.31,83.93,84.16,43800.0,50.4497,50.5396,50.3118,50.4497,43800.0
2008-12-31 15:55:00,84.17,84.49,84.04,84.23,93700.0,50.4557,50.6475,50.3778,50.4917,93700.0
2009-01-02 09:30:00,84.34,84.34,82.54,82.63,49500.0,50.5576,50.5576,49.4786,49.5326,49500.0
2009-01-02 09:35:00,82.65,83.05,82.15,82.16,32700.0,49.5445,49.7843,49.2448,49.2508,32700.0
2009-01-02 09:40:00,82.23,82.81,82.19,82.52,28900.0,49.2928,49.6405,49.2688,49.4666,28900.0
2009-01-02 09:45:00,82.53,82.81,82.47,82.62,11800.0,49.4726,49.6405,49.4366,49.5266,11800.0
2009-01-02 09:50:00,82.54,82.58,82.01,82.09,41400.0,49.4786,49.5026,49.1609,49.2089,41400.0
2009-01-02 09:55:00,82.11,82.74,82.11,82.26,45700.0,49.2208,49.5985,49.2208,49.3108,45700.0
2009-01-02 10:00:00,82.26,82.57,82.16,82.37,20100.0,49.3108,49.4966,49.2508,49.3767,20100.0
2009-01-02 10:05:00,82.36,82.45,82.21,82.4,14600.0,49.3707,49.4247,49.2808,49.3947,14600.0
2009-01-02 10:10:00,82.46,82.91,82.4,82.91,11500.0,49.4307,49.7004,49.3947,49.7004,11500.0
2009-01-02 10:15:00,82.89,82.92,82.54,82.62,24900.0,49.6884,49.7064,49.4786,49.5266,24900.0
2009-01-02 10:20:00,82.62,83.0,82.62,82.96,20900.0,49.5266,49.7544,49.5266,49.7304,20900.0
2009-01-02 10:25:00,82.99,83.13,82.8,82.82,26100.0,49.7484,49.8323,49.6345,49.6465,26100.0
2009-01-02 10:30:00,82.82,83.11,82.8,83.08,12100.0,49.6465,49.8203,49.6345,49.8023,12100.0
2009-01-02 10:35:00,83.11,83.57,83.11,83.33,55400.0,49.8203,50.096,49.8203,49.9522,55400.0
2009-01-02 10:40:00,83.33,83.65,83.26,83.33,26900.0,49.9522,50.144,49.9102,49.9522,26900.0
2009-01-02 10:45:00,83.33,83.49,83.31,83.42,10100.0,49.9522,50.0481,49.9402,50.0061,10100.0
2009-01-02 10:50:00,83.45,83.56,83.4,83.56,6100.0,50.0241,50.09,49.9941,50.09,6100.0
2009-01-02 10:55:00,83.56,83.76,83.51,83.71,8900.0,50.09,50.2099,50.0601,50.18,8900.0
2009-01-02 11:00:00,83.7,83.93,83.6,83.88,10600.0,50.174,50.3118,50.114,50.2819,10600.0
2009-01-02 11:05:00,83.88,84.15,83.85,84.1,16100.0,50.2819,50.4437,50.2639,50.4137,16100.0
2009-01-02 11:10:00,84.14,84.29,83.6,83.84,50000.0,50.4377,50.5276,50.114,50.2579,50000.0
2009-01-02 11:15:00,83.84,84.08,83.84,84.0,13900.0,50.2579,50.4018,50.2579,50.3538,13900.0
2009-01-02 11:20:00,84.0,84.14,84.0,84.08,16800.0,50.3538,50.4377,50.3538,50.4018,16800.0
2009-01-02 11:25:00,84.12,84.16,84.08,84.12,15900.0,50.4257,50.4497,50.4018,50.4257,15900.0
2009-01-02 11:30:00,84.15,84.59,84.14,84.5,22600.0,50.4437,50.7075,50.4377,50.6535,22600.0
2009-01-02 11:35:00,84.49,84.55,84.31,84.31,8800.0,50.6475,50.6835,50.5396,50.5396,8800.0
2009-01-02 11:40:00,84.37,84.39,84.16,84.22,11400.0,50.5756,50.5876,50.4497,50.4857,11400.0
2009-01-02 11:45:00,84.22,84.31,84.18,84.23,9400.0,50.4857,50.5396,50.4617,50.4917,9400.0
2009-01-02 11:50:00,84.26,84.36,83.99,84.05,16300.0,50.5097,50.5696,50.3478,50.3838,16300.0
2009-01-02 11:55:00,84.08,84.24,84.04,84.04,14200.0,50.4018,50.4977,50.3778,50.3778,14200.0
2009-01-02 12:00:00,84.06,84.38,84.03,84.33,7500.0,50.3898,50.5816,50.3718,50.5516,7500.0
2009-01-02 12:05:00,84.38,84.4,84.28,84.33,7400.0,50.5816,50.5936,50.5216,50.5516,7400.0
2009-01-02 12:10:00,84.34,84.39,84.21,84.28,7000.0,50.5576,50.5876,50.4797,50.5216,7000.0
2009-01-02 12:15:00,84.31,84.43,84.3,84.41,6600.0,50.5396,50.6116,50.5336,50.5996,6600.0
2009-01-02 12:20:00,84.37,84.43,84.34,84.41,5100.0,50.5756,50.6116,50.5576,50.5996,5100.0
2009-01-02 12:25:00,84.39,84.44,84.29,84.32,5000.0,50.5876,50.6176,50.5276,50.5456,5000.0
2009-01-02 12:30:00,84.31,84.61,84.31,84.6,9200.0,50.5396,50.7195,50.5396,50.7135,9200.0
2009-01-02 12:35:00,84.61,84.79,84.46,84.79,9600.0,50.7195,50.8274,50.6296,50.8274,9600.0
2009-01-02 12:40:00,84.76,84.88,84.73,84.73,9400.0,50.8094,50.8813,50.7914,50.7914,9400.0
2009-01-02 12:45:00,84.71,84.87,84.66,84.74,7400.0,50.7794,50.8753,50.7494,50.7974,7400.0
2009-01-02 12:50:00,84.73,84.73,84.58,84.69,8500.0,50.7914,50.7914,50.7015,50.7674,8500.0
2009-01-02 12:55:00,84.72,84.72,84.64,84.7,6100.0,50.7854,50.7854,50.7375,50.7734,6100.0
2009-01-02 13:00:00,84.71,84.85,84.69,84.85,6300.0,50.7794,50.8633,50.7674,50.8633,6300.0
2009-01-02 13:05:00,84.83,84.95,84.78,84.85,15700.0,50.8513,50.9233,50.8214,50.8633,15700.0
2009-01-02 13:10:00,84.85,85.03,84.83,84.93,12600.0,50.8633,50.9712,50.8513,50.9113,12600.0
2009-01-02 13:15:00,84.92,84.96,84.79,84.84,7800.0,50.9053,50.9293,50.8274,50.8573,7800.0
2009-01-02 13:20:00,84.84,85.0,84.81,85.0,5800.0,50.8573,50.9533,50.8394,50.9533,5800.0
2009-01-02 13:25:00,84.98,85.2,84.9,85.2,9400.0,50.9413,51.0731,50.8933,51.0731,9400.0
2009-01-02 13:30:00,85.2,85.2,85.03,85.11,10200.0,51.0731,51.0731,50.9712,51.0192,10200.0
2009-01-02 13:35:00,85.13,85.28,85.13,85.14,13200.0,51.0312,51.1211,51.0312,51.0372,13200.0
2009-01-02 13:40:00,85.1,85.19,85.09,85.14,7600.0,51.0132,51.0671,51.0072,51.0372,7600.0
2009-01-02 13:45:00,85.13,85.21,85.1,85.11,12000.0,51.0312,51.0791,51.0132,51.0192,12000.0
2009-01-02 13:50:00,85.16,85.23,85.16,85.19,22100.0,51.0492,51.0911,51.0492,51.0671,22100.0
2009-01-02 13:55:00,85.18,85.19,85.08,85.16,11800.0,51.0612,51.0671,51.0012,51.0492,11800.0
2009-01-02 14:00:00,85.16,85.17,85.06,85.13,10200.0,51.0492,51.0552,50.9892,51.0312,10200.0
2009-01-02 14:05:00,85.14,85.16,84.87,85.03,12200.0,51.0372,51.0492,50.8753,50.9712,12200.0
2009-01-02 14:10:00,85.03,85.05,84.94,85.01,8800.0,50.9712,50.9832,50.9173,50.9592,8800.0
2009-01-02 14:15:00,85.03,85.14,85.01,85.08,9200.0,50.9712,51.0372,50.9592,51.0012,9200.0
2009-01-02 14:20:00,85.12,85.31,85.05,85.15,21800.0,51.0252,51.1391,50.9832,51.0432,21800.0
2009-01-02 14:25:00,85.19,85.19,84.95,85.0,18800.0,51.0671,51.0671,50.9233,50.9533,18800.0
2009-01-02 14:30:00,85.0,85.21,84.99,85.05,14000.0,50.9533,51.0791,50.9473,50.9832,14000.0
2009-01-02 14:35:00,85.09,85.17,85.04,85.15,6200.0,51.0072,51.0552,50.9772,51.0432,6200.0
2009-01-02 14:40:00,85.11,85.21,84.98,84.98,15100.0,51.0192,51.0791,50.9413,50.9413,15100.0
2009-01-02 14:45:00,85.02,85.1,84.92,84.92,10400.0,50.9652,51.0132,50.9053,50.9053,10400.0
2009-01-02 14:50:00,84.9,85.16,84.89,85.07,14300.0,50.8933,51.0492,50.8873,50.9952,14300.0
2009-01-02 14:55:00,85.05,85.1,84.99,85.07,9900.0,50.9832,51.0132,50.9473,50.9952,9900.0
2009-01-02 15:00:00,85.09,85.3,85.09,85.17,35400.0,51.0072,51.1331,51.0072,51.0552,35400.0
2009-01-02 15:05:00,85.18,85.18,84.97,85.12,15100.0,51.0612,51.0612,50.9353,51.0252,15100.0
2009-01-02 15:10:00,85.12,85.19,84.98,85.09,21200.0,51.0252,51.0671,50.9413,51.0072,21200.0
2009-01-02 15:15:00,85.14,85.17,85.03,85.04,11500.0,51.0372,51.0552,50.9712,50.9772,11500.0
2009-01-02 15:20:00,85.03,85.13,84.93,85.11,28100.0,50.9712,51.0312,50.9113,51.0192,28100.0
2009-01-02 15:25:00,85.12,85.25,84.98,85.13,18300.0,51.0252,51.1031,50.9413,51.0312,18300.0
2009-01-02 15:30:00,85.13,85.25,85.01,85.11,22500.0,51.0312,51.1031,50.9592,51.0192,22500.0
2009-01-02 15:35:00,85.12,85.14,85.0,85.1,27400.0,51.0252,51.0372,50.9533,51.0132,27400.0
2009-01-02 15:40:00,85.1,85.68,85.1,85.61,66200.0,51.0132,51.3609,51.0132,51.3189,66200.0
2009-01-02 15:45:00,85.61,85.83,85.58,85.71,54800.0,51.3189,51.4508,51.3009,51.3789,54800.0
2009-01-02 15:50:00,85.74,85.9,85.62,85.82,59200.0,51.3968,51.4928,51.3249,51.4448,59200.0
2009-01-02 15:55:00,85.81,85.81,85.34,85.41,67800.0,51.4388,51.4388,51.1571,51.199,67800.0
2009-01-05 09:30:00,85.34,85.35,84.76,84.95,27400.0,51.1571,51.1631,50.8094,50.9233,27400.0
2009-01-05 09:35:00,84.94,85.02,84.52,84.53,20600.0,50.9173,50.9652,50.6655,50.6715,20600.0
2009-01-05 09:40:00,84.45,84.76,84.21,84.62,18800.0,50.6236,50.8094,50.4797,50.7255,18800.0
2009-01-05 09:45:00,84.57,84.79,84.38,84.51,15600.0,50.6955,50.8274,50.5816,50.6595,15600.0
2009-01-05 09:50:00,84.51,84.63,84.3,84.55,15300.0,50.6595,50.7315,50.5336,50.6835,15300.0
2009-01-05 09:55:00,84.54,84.64,84.28,84.59,14500.0,50.6775,50.7375,50.5216,50.7075,14500.0
2009-01-05 10:00:00,84.65,85.03,84.65,85.03,15000.0,50.7434,50.9712,50.7434,50.9712,15000.0
2009-01-05 10:05:00,85.0,85.27,84.8,85.25,21200.0,50.9533,51.1151,50.8334,51.1031,21200.0
2009-01-05 10:10:00,85.19,85.32,85.06,85.08,17900.0,51.0671,51.1451,50.9892,51.0012,17900.0
2009-01-05 10:15:00,85.07,85.12,84.64,84.71,43600.0,50.9952,51.0252,50.7375,50.7794,43600.0
2009-01-05 10:20:00,84.72,84.75,84.44,84.6,27000.0,50.7854,50.8034,50.6176,50.7135,27000.0
2009-01-05 10:25:00,84.59,84.59,84.27,84.47,23800.0,50.7075,50.7075,50.5157,50.6355,23800.0
2009-01-05 10:30:00,84.47,84.63,84.38,84.43,27300.0,50.6355,50.7315,50.5816,50.6116,27300.0
2009-01-05 10:35:00,84.46,84.56,84.25,84.34,17400.0,50.6296,50.6895,50.5037,50.5576,17400.0
2009-01-05 10:40:00,84.34,84.37,84.21,84.21,54200.0,50.5576,50.5756,50.4797,50.4797,54200.0
2009-01-05 10:45:00,84.21,84.35,84.1,84.22,35500.0,50.4797,50.5636,50.4137,50.4857,35500.0
2009-01-05 10:50:00,84.25,84.32,83.99,83.99,33600.0,50.5037,50.5456,50.3478,50.3478,33600.0
2009-01-05 10:55:00,84.02,84.15,83.95,84.07,10500.0,50.3658,50.4437,50.3238,50.3958,10500.0
2009-01-05 11:00:00,84.07,84.13,83.86,83.96,24500.0,50.3958,50.4317,50.2699,50.3298,24500.0
2009-01-05 11:05:00,83.95,84.2,83.89,84.0,43800.0,50.3238,50.4737,50.2879,50.3538,43800.0
2009-01-05 11:10:00,84.06,84.12,83.9,84.04,55600.0,50.3898,50.4257,50.2939,50.3778,55600.0
2009-01-05 11:15:00,84.02,84.02,83.87,84.02,19300.0,50.3658,50.3658,50.2759,50.3658,19300.0
2009-01-05 11:20:00,84.0,84.11,83.88,84.01,26400.0,50.3538,50.4197,50.2819,50.3598,26400.0
2009-01-05 11:25:00,84.01,84.01,83.87,83.97,16200.0,50.3598,50.3598,50.2759,50.3358,16200.0
2009-01-05 11:30:00,83.95,84.02,83.81,83.86,36400.0,50.3238,50.3658,50.2399,50.2699,36400.0
2009-01-05 11:35:00,83.86,84.02,83.78,83.97,23500.0,50.2699,50.3658,50.2219,50.3358,23500.0
2009-01-05 11:40:00,83.99,84.1,83.9,84.05,18200.0,50.3478,50.4137,50.2939,50.3838,18200.0
2009-01-05 11:45:00,84.05,84.15,83.9,83.93,24900.0,50.3838,50.4437,50.2939,50.3118,24900.0
2009-01-05 11:50:00,83.96,83.99,83.6,83.69,21700.0,50.3298,50.3478,50.114,50.168,21700.0
2009-01-05 11:55:00,83.69,83.74,83.55,83.66,15300.0,50.168,50.1979,50.0841,50.15,15300.0
2009-01-05 12:00:00,83.6,83.82,83.6,83.74,23500.0,50.114,50.2459,50.114,50.1979,23500.0
2009-01-05 12:05:00,83.75,83.93,83.69,83.9,24100.0,50.2039,50.3118,50.168,50.2939,24100.0
2009-01-05 12:10:00,83.92,83.95,83.8,83.81,31000.0,50.3058,50.3238,50.2339,50.2399,31000.0
2009-01-05 12:15:00,83.88,84.01,83.82,83.9,24200.0,50.2819,50.3598,50.2459,50.2939,24200.0
2009-01-05 12:20:00,83.9,83.95,83.81,83.82,17000.0,50.2939,50.3238,50.2399,50.2459,17000.0
2009-01-05 12:25:00,83.84,83.86,83.64,83.65,16400.0,50.2579,50.2699,50.138,50.144,16400.0
2009-01-05 12:30:00,83.65,83.75,83.57,83.58,11300.0,50.144,50.2039,50.096,50.102,11300.0
2009-01-05 12:35:00,83.58,83.71,83.44,83.66,13000.0,50.102,50.18,50.0181,50.15,13000.0
2009-01-05 12:40:00,83.69,83.69,83.48,83.55,12500.0,50.168,50.168,50.0421,50.0841,12500.0
2009-01-05 12:45:00,83.57,83.83,83.51,83.52,23000.0,50.096,50.2519,50.0601,50.0661,23000.0
2009-01-05 12:50:00,83.53,83.55,83.36,83.49,26000.0,50.0721,50.0841,49.9702,50.0481,26000.0
2009-01-05 12:55:00,83.53,83.65,83.38,83.61,31500.0,50.0721,50.144,49.9821,50.12,31500.0
2009-01-05 13:00:00,83.58,83.75,83.56,83.6,19200.0,50.102,50.2039,50.09,50.114,19200.0
2009-01-05 13:05:00,83.67,83.79,83.49,83.61,18800.0,50.156,50.2279,50.0481,50.12,18800.0
2009-01-05 13:10:00,83.6,83.75,83.5,83.65,33200.0,50.114,50.2039,50.0541,50.144,33200.0
2009-01-05 13:15:00,83.63,83.73,83.46,83.71,19000.0,50.132,50.192,50.0301,50.18,19000.0
2009-01-05 13:20:00,83.73,83.82,83.68,83.78,27400.0,50.192,50.2459,50.162,50.2219,27400.0
2009-01-05 13:25:00,83.79,83.97,83.72,83.81,22400.0,50.2279,50.3358,50.186,50.2399,22400.0
2009-01-05 13:30:00,83.83,83.98,83.79,83.79,26700.0,50.2519,50.3418,50.2279,50.2279,26700.0
2009-01-05 13:35:00,83.81,83.85,83.49,83.58,45400.0,50.2399,50.2639,50.0481,50.102,45400.0
2009-01-05 13:40:00,83.57,83.84,83.44,83.81,22400.0,50.096,50.2579,50.0181,50.2399,22400.0
2009-01-05 13:45:00,83.79,83.87,83.57,83.69,25900.0,50.2279,50.2759,50.096,50.168,25900.0
2009-01-05 13:50:00,83.66,84.0,83.65,83.84,28200.0,50.15,50.3538,50.144,50.2579,28200.0
2009-01-05 13:55:00,83.84,84.04,83.76,83.91,44800.0,50.2579,50.3778,50.2099,50.2999,44800.0
2009-01-05 14:00:00,83.91,84.12,83.86,84.04,22600.0,50.2999,50.4257,50.2699,50.3778,22600.0
2009-01-05 14:05:00,84.05,84.05,83.8,83.81,37700.0,50.3838,50.3838,50.2339,50.2399,37700.0
2009-01-05 14:10:00,83.87,83.91,83.62,83.67,30300.0,50.2759,50.2999,50.126,50.156,30300.0
2009-01-05 14:15:00,83.69,83.7,83.39,83.45,30700.0,50.168,50.174,49.9881,50.0241,30700.0
2009-01-05 14:20:00,83.43,83.44,83.14,83.23,27400.0,50.0121,50.0181,49.8383,49.8922,27400.0
2009-01-05 14:25:00,83.26,83.37,83.1,83.1,15700.0,49.9102,49.9762,49.8143,49.8143,15700.0
2009-01-05 14:30:00,83.09,83.12,82.91,83.04,38500.0,49.8083,49.8263,49.7004,49.7783,38500.0
2009-01-05 14:35:00,83.04,83.22,82.93,83.0,21300.0,49.7783,49.8862,49.7124,49.7544,21300.0
2009-01-05 14:40:00,82.97,83.21,82.96,83.01,36400.0,49.7364,49.8802,49.7304,49.7603,36400.0
2009-01-05 14:45:00,82.98,83.09,82.84,83.01,26100.0,49.7424,49.8083,49.6584,49.7603,26100.0
2009-01-05 14:50:00,83.05,83.11,82.9,82.99,17900.0,49.7843,49.8203,49.6944,49.7484,17900.0
2009-01-05 14:55:00,83.0,83.19,82.99,83.01,20900.0,49.7544,49.8682,49.7484,49.7603,20900.0
2009-01-05 15:00:00,83.0,83.22,82.99,83.11,23900.0,49.7544,49.8862,49.7484,49.8203,23900.0
2009-01-05 15:05:00,83.09,83.31,82.93,82.99,30900.0,49.8083,49.9402,49.7124,49.7484,30900.0
2009-01-05 15:10:00,83.0,83.34,82.86,82.91,34600.0,49.7544,49.9582,49.6704,49.7004,34600.0
2009-01-05 15:15:00,82.92,83.19,82.85,83.1,22000.0,49.7064,49.8682,49.6644,49.8143,22000.0
2009-01-05 15:20:00,83.09,83.18,82.92,83.07,28100.0,49.8083,49.8623,49.7064,49.7963,28100.0
2009-01-05 15:25:00,83.06,83.21,82.94,83.06,30500.0,49.7903,49.8802,49.7184,49.7903,30500.0
2009-01-05 15:30:00,83.05,83.13,82.95,83.09,40200.0,49.7843,49.8323,49.7244,49.8083,40200.0
2009-01-05 15:35:00,83.1,83.38,83.05,83.32,49500.0,49.8143,49.9821,49.7843,49.9462,49500.0
2009-01-05 15:40:00,83.32,83.75,83.32,83.67,76500.0,49.9462,50.2039,49.9462,50.156,76500.0
2009-01-05 15:45:00,83.68,83.77,83.5,83.63,76300.0,50.162,50.2159,50.0541,50.132,76300.0
2009-01-05 15:50:00,83.66,83.95,83.66,83.9,91200.0,50.15,50.3238,50.15,50.2939,91200.0
2009-01-05 15:55:00,83.91,84.01,83.78,83.97,151100.0,50.2999,50.3598,50.2219,50.3358,151100.0
2009-01-06 09:30:00,85.21,85.22,84.05,84.53,57400.0,51.0791,51.0851,50.3838,50.6715,57400.0
2009-01-06 09:35:00,84.49,84.82,84.17,84.28,169200.0,50.6475,50.8454,50.4557,50.5216,169200.0
2009-01-06 09:40:00,84.3,84.42,83.9,84.17,93700.0,50.5336,50.6056,50.2939,50.4557,93700.0
2009-01-06 09:45:00,84.18,84.64,84.18,84.64,69600.0,50.4617,50.7375,50.4617,50.7375,69600.0
2009-01-06 09:50:00,84.64,84.68,84.25,84.3,86500.0,50.7375,50.7614,50.5037,50.5336,86500.0
2009-01-06 09:55:00,84.36,84.38,84.0,84.05,42900.0,50.5696,50.5816,50.3538,50.3838,42900.0
2009-01-06 10:00:00,84.05,84.21,83.75,83.75,36100.0,50.3838,50.4797,50.2039,50.2039,36100.0
2009-01-06 10:05:00,83.78,84.03,83.74,83.83,18500.0,50.2219,50.3718,50.1979,50.2519,18500.0
2009-01-06 10:10:00,83.83,83.83,83.37,83.49,16900.0,50.2519,50.2519,49.9762,50.0481,16900.0
2009-01-06 10:15:00,83.45,83.57,83.33,83.39,23800.0,50.0241,50.096,49.9522,49.9881,23800.0
2009-01-06 10:20:00,83.43,83.56,83.33,83.5,29700.0,50.0121,50.09,49.9522,50.0541,29700.0
2009-01-06 10:25:00,83.53,83.66,83.28,83.48,21100.0,50.0721,50.15,49.9222,50.0421,21100.0
2009-01-06 10:30:00,83.46,83.68,83.33,83.66,27100.0,50.0301,50.162,49.9522,50.15,27100.0
2009-01-06 10:35:00,83.66,83.93,83.66,83.89,11300.0,50.15,50.3118,50.15,50.2879,11300.0
2009-01-06 10:40:00,83.92,84.04,83.92,83.97,17400.0,50.3058,50.3778,50.3058,50.3358,17400.0
2009-01-06 10:45:00,83.98,84.0,83.9,83.99,29000.0,50.3418,50.3538,50.2939,50.3478,29000.0
2009-01-06 10:50:00,83.98,84.17,83.9,84.02,86200.0,50.3418,50.4557,50.2939,50.3658,86200.0
2009-01-06 10:55:00,84.02,84.15,83.89,84.06,16600.0,50.3658,50.4437,50.2879,50.3898,16600.0
2009-01-06 11:00:00,84.08,84.08,83.83,83.83,10700.0,50.4018,50.4018,50.2519,50.2519,10700.0
2009-01-06 11:05:00,83.88,83.93,83.75,83.79,15500.0,50.2819,50.3118,50.2039,50.2279,15500.0
2009-01-06 11:10:00,83.79,83.86,83.78,83.78,7700.0,50.2279,50.2699,50.2219,50.2219,7700.0
2009-01-06 11:15:00,83.75,84.03,83.75,83.96,20800.0,50.2039,50.3718,50.2039,50.3298,20800.0
2009-01-06 11:20:00,83.97,84.07,83.83,83.85,16300.0,50.3358,50.3958,50.2519,50.2639,16300.0
2009-01-06 11:25:00,83.86,84.04,83.86,83.92,11800.0,50.2699,50.3778,50.2699,50.3058,11800.0
2009-01-06 11:30:00,83.95,84.08,83.93,83.93,60300.0,50.3238,50.4018,50.3118,50.3118,60300.0
2009-01-06 11:35:00,83.93,83.98,83.76,83.93,12600.0,50.3118,50.3418,50.2099,50.3118,12600.0
2009-01-06 11:40:00,83.96,84.0,83.9,83.96,8000.0,50.3298,50.3538,50.2939,50.3298,8000.0
2009-01-06 11:45:00,83.99,84.06,83.89,84.0,41200.0,50.3478,50.3898,50.2879,50.3538,41200.0
2009-01-06 11:50:00,84.0,84.0,83.79,83.82,14100.0,50.3538,50.3538,50.2279,50.2459,14100.0
2009-01-06 11:55:00,83.84,83.96,83.75,83.9,9800.0,50.2579,50.3298,50.2039,50.2939,9800.0
2009-01-06 12:00:00,83.93,84.0,83.84,83.84,12600.0,50.3118,50.3538,50.2579,50.2579,12600.0
2009-01-06 12:05:00,83.82,84.03,83.82,84.0,24400.0,50.2459,50.3718,50.2459,50.3538,24400.0
2009-01-06 12:10:00,84.04,84.06,83.91,84.0,79300.0,50.3778,50.3898,50.2999,50.3538,79300.0
2009-01-06 12:15:00,83.97,84.0,83.85,83.86,10300.0,50.3358,50.3538,50.2639,50.2699,10300.0
2009-01-06 12:20:00,83.9,84.0,83.88,83.88,27300.0,50.2939,50.3538,50.2819,50.2819,27300.0
2009-01-06 12:25:00,83.87,83.99,83.84,83.89,26000.0,50.2759,50.3478,50.2579,50.2879,26000.0
2009-01-06 12:30:00,83.91,84.0,83.86,84.0,18700.0,50.2999,50.3538,50.2699,50.3538,18700.0
2009-01-06 12:35:00,84.0,84.23,83.94,83.98,39500.0,50.3538,50.4917,50.3178,50.3418,39500.0
2009-01-06 12:40:00,84.0,84.02,83.95,83.95,25300.0,50.3538,50.3658,50.3238,50.3238,25300.0
2009-01-06 12:45:00,83.97,84.0,83.93,83.99,16100.0,50.3358,50.3538,50.3118,50.3478,16100.0
2009-01-06 12:50:00,83.99,84.08,83.93,83.93,17300.0,50.3478,50.4018,50.3118,50.3118,17300.0
2009-01-06 12:55:00,83.93,83.94,83.77,83.8,21300.0,50.3118,50.3178,50.2159,50.2339,21300.0
2009-01-06 13:00:00,83.8,83.8,83.66,83.67,15600.0,50.2339,50.2339,50.15,50.156,15600.0
2009-01-06 13:05:00,83.69,83.79,83.61,83.78,25200.0,50.168,50.2279,50.12,50.2219,25200.0
2009-01-06 13:10:00,83.76,83.9,83.76,83.78,13100.0,50.2099,50.2939,50.2099,50.2219,13100.0
2009-01-06 13:15:00,83.77,83.81,83.68,83.71,14800.0,50.2159,50.2399,50.162,50.18,14800.0
2009-01-06 13:20:00,83.73,83.86,83.68,83.75,29900.0,50.192,50.2699,50.162,50.2039,29900.0
2009-01-06 13:25:00,83.76,83.88,83.69,83.77,19700.0,50.2099,50.2819,50.168,50.2159,19700.0
2009-01-06 13:30:00,83.74,83.83,83.64,83.75,35700.0,50.1979,50.2519,50.138,50.2039,35700.0
2009-01-06 13:35:00,83.75,84.03,83.71,83.88,22100.0,50.2039,50.3718,50.18,50.2819,22100.0
2009-01-06 13:40:00,83.84,84.0,83.79,83.93,8800.0,50.2579,50.3538,50.2279,50.3118,8800.0
2009-01-06 13:45:00,83.91,84.1,83.91,84.06,21000.0,50.2999,50.4137,50.2999,50.3898,21000.0
2009-01-06 13:50:00,84.06,84.07,83.88,83.98,23200.0,50.3898,50.3958,50.2819,50.3418,23200.0
2009-01-06 13:55:00,83.94,84.01,83.94,83.94,10100.0,50.3178,50.3598,50.3178,50.3178,10100.0
2009-01-06 14:00:00,83.94,83.94,83.59,83.67,25500.0,50.3178,50.3178,50.108,50.156,25500.0
2009-01-06 14:05:00,83.68,84.0,83.63,83.93,31400.0,50.162,50.3538,50.132,50.3118,31400.0
2009-01-06 14:10:00,84.0,84.05,83.86,83.94,43200.0,50.3538,50.3838,50.2699,50.3178,43200.0
2009-01-06 14:15:00,83.96,84.02,83.91,83.95,35200.0,50.3298,50.3658,50.2999,50.3238,35200.0
2009-01-06 14:20:00,83.96,84.0,83.88,83.89,34200.0,50.3298,50.3538,50.2819,50.2879,34200.0
2009-01-06 14:25:00,83.94,83.95,83.83,83.9,20400.0,50.3178,50.3238,50.2519,50.2939,20400.0
2009-01-06 14:30:00,83.89,84.0,83.89,83.95,58200.0,50.2879,50.3538,50.2879,50.3238,58200.0
2009-01-06 14:35:00,83.95,84.0,83.9,83.97,28600.0,50.3238,50.3538,50.2939,50.3358,28600.0
2009-01-06 14:40:00,83.98,84.03,83.97,84.02,39400.0,50.3418,50.3718,50.3358,50.3658,39400.0
2009-01-06 14:45:00,84.02,84.15,84.02,84.12,53000.0,50.3658,50.4437,50.3658,50.4257,53000.0
2009-01-06 14:50:00,84.13,84.15,83.99,84.07,32000.0,50.4317,50.4437,50.3478,50.3958,32000.0
2009-01-06 14:55:00,84.06,84.07,83.88,84.0,29600.0,50.3898,50.3958,50.2819,50.3538,29600.0
2009-01-06 15:00:00,84.0,84.05,83.9,83.97,37700.0,50.3538,50.3838,50.2939,50.3358,37700.0
2009-01-06 15:05:00,83.99,84.01,83.9,84.0,56800.0,50.3478,50.3598,50.2939,50.3538,56800.0
2009-01-06 15:10:00,83.99,84.08,83.85,83.98,48500.0,50.3478,50.4018,50.2639,50.3418,48500.0
2009-01-06 15:15:00,83.98,84.03,83.83,83.87,21900.0,50.3418,50.3718,50.2519,50.2759,21900.0
2009-01-06 15:20:00,83.87,83.94,83.78,83.79,33500.0,50.2759,50.3178,50.2219,50.2279,33500.0
2009-01-06 15:25:00,83.76,83.91,83.7,83.75,33200.0,50.2099,50.2999,50.174,50.2039,33200.0
2009-01-06 15:30:00,83.72,83.98,83.67,83.69,42800.0,50.186,50.3418,50.156,50.168,42800.0
2009-01-06 15:35:00,83.69,83.88,83.57,83.8,52300.0,50.168,50.2819,50.096,50.2339,52300.0
2009-01-06 15:40:00,83.83,84.0,83.8,83.94,76600.0,50.2519,50.3538,50.2339,50.3178,76600.0
2009-01-06 15:45:00,83.93,84.01,83.82,83.93,80500.0,50.3118,50.3598,50.2459,50.3118,80500.0
2009-01-06 15:50:00,83.97,84.0,83.82,83.99,88500.0,50.3358,50.3538,50.2459,50.3478,88500.0
2009-01-06 15:55:00,84.0,84.11,83.91,84.0,123500.0,50.3538,50.4197,50.2999,50.3538,123500.0
2009-01-07 09:30:00,83.33,83.33,81.6,81.72,55800.0,49.9522,49.9522,48.9151,48.9871,55800.0
2009-01-07 09:35:00,81.72,82.08,81.54,81.58,37600.0,48.9871,49.2029,48.8792,48.9031,37600.0
2009-01-07 09:40:00,81.6,82.31,81.57,82.15,28400.0,48.9151,49.3407,48.8971,49.2448,28400.0
2009-01-07 09:45:00,82.26,82.67,82.23,82.37,32600.0,49.3108,49.5565,49.2928,49.3767,32600.0
2009-01-07 09:50:00,82.37,82.63,82.29,82.51,14200.0,49.3767,49.5326,49.3287,49.4606,14200.0
2009-01-07 09:55:00,82.54,82.59,82.36,82.57,11500.0,49.4786,49.5086,49.3707,49.4966,11500.0
2009-01-07 10:00:00,82.57,82.92,82.56,82.91,19500.0,49.4966,49.7064,49.4906,49.7004,19500.0
2009-01-07 10:05:00,82.93,82.95,82.75,82.84,17400.0,49.7124,49.7244,49.6045,49.6584,17400.0
2009-01-07 10:10:00,82.84,82.96,82.68,82.68,11400.0,49.6584,49.7304,49.5625,49.5625,11400.0
2009-01-07 10:15:00,82.68,82.68,82.13,82.19,21200.0,49.5625,49.5625,49.2328,49.2688,21200.0
2009-01-07 10:20:00,82.19,82.19,81.95,82.1,16700.0,49.2688,49.2688,49.1249,49.2148,16700.0
2009-01-07 10:25:00,82.1,82.12,81.86,82.1,20400.0,49.2148,49.2268,49.071,49.2148,20400.0
2009-01-07 10:30:00,82.05,82.13,81.91,82.05,12600.0,49.1849,49.2328,49.101,49.1849,12600.0
2009-01-07 10:35:00,82.1,82.31,81.97,82.31,14800.0,49.2148,49.3407,49.1369,49.3407,14800.0
2009-01-07 10:40:00,82.31,82.65,82.31,82.64,14800.0,49.3407,49.5445,49.3407,49.5386,14800.0
2009-01-07 10:45:00,82.64,82.78,82.55,82.7,18100.0,49.5386,49.6225,49.4846,49.5745,18100.0
2009-01-07 10:50:00,82.67,82.67,82.2,82.32,39200.0,49.5565,49.5565,49.2748,49.3467,39200.0
2009-01-07 10:55:00,82.32,82.32,82.09,82.24,80500.0,49.3467,49.3467,49.2089,49.2988,80500.0
2009-01-07 11:00:00,82.24,82.24,81.98,82.12,40400.0,49.2988,49.2988,49.1429,49.2268,40400.0
2009-01-07 11:05:00,82.1,82.1,81.94,81.97,43000.0,49.2148,49.2148,49.1189,49.1369,43000.0
2009-01-07 11:10:00,81.95,82.09,81.86,82.05,201300.0,49.1249,49.2089,49.071,49.1849,201300.0
2009-01-07 11:15:00,82.04,82.1,81.93,81.96,231500.0,49.1789,49.2148,49.1129,49.1309,231500.0
2009-01-07 11:20:00,81.95,81.98,81.77,81.93,26200.0,49.1249,49.1429,49.017,49.1129,26200.0
2009-01-07 11:25:00,81.93,81.99,81.84,81.93,10300.0,49.1129,49.1489,49.059,49.1129,10300.0
2009-01-07 11:30:00,81.96,82.07,81.94,82.05,20100.0,49.1309,49.1969,49.1189,49.1849,20100.0
2009-01-07 11:35:00,82.05,82.07,81.96,82.04,20100.0,49.1849,49.1969,49.1309,49.1789,20100.0
2009-01-07 11:40:00,82.03,82.14,81.96,82.11,19200.0,49.1729,49.2388,49.1309,49.2208,19200.0
2009-01-07 11:45:00,82.07,82.11,82.01,82.02,22100.0,49.1969,49.2208,49.1609,49.1669,22100.0
2009-01-07 11:50:00,82.02,82.09,81.96,82.07,14700.0,49.1669,49.2089,49.1309,49.1969,14700.0
2009-01-07 11:55:00,82.04,82.07,81.95,82.0,14600.0,49.1789,49.1969,49.1249,49.1549,14600.0
2009-01-07 12:00:00,82.0,82.0,81.87,81.98,12200.0,49.1549,49.1549,49.077,49.1429,12200.0
2009-01-07 12:05:00,82.0,82.0,81.94,81.97,11700.0,49.1549,49.1549,49.1189,49.1369,11700.0
2009-01-07 12:10:00,81.94,82.0,81.9,81.98,8100.0,49.1189,49.1549,49.095,49.1429,8100.0
2009-01-07 12:15:00,81.98,82.22,81.92,82.11,13600.0,49.1429,49.2868,49.1069,49.2208,13600.0
2009-01-07 12:20:00,82.09,82.09,81.79,81.81,9800.0,49.2089,49.2089,49.029,49.041,9800.0
2009-01-07 12:25:00,81.85,81.91,81.81,81.89,4000.0,49.065,49.101,49.041,49.089,4000.0
2009-01-07 12:30:00,81.91,81.96,81.85,81.93,6400.0,49.101,49.1309,49.065,49.1129,6400.0
2009-01-07 12:35:00,81.88,82.1,81.88,82.1,12800.0,49.083,49.2148,49.083,49.2148,12800.0
2009-01-07 12:40:00,82.1,82.2,82.05,82.19,15900.0,49.2148,49.2748,49.1849,49.2688,15900.0
2009-01-07 12:45:00,82.15,82.29,82.1,82.22,21100.0,49.2448,49.3287,49.2148,49.2868,21100.0
2009-01-07 12:50:00,82.21,82.28,82.19,82.23,12900.0,49.2808,49.3227,49.2688,49.2928,12900.0
2009-01-07 12:55:00,82.23,82.3,82.15,82.27,22400.0,49.2928,49.3347,49.2448,49.3168,22400.0
2009-01-07 13:00:00,82.27,82.46,82.24,82.46,22300.0,49.3168,49.4307,49.2988,49.4307,22300.0
2009-01-07 13:05:00,82.46,82.51,82.41,82.49,9400.0,49.4307,49.4606,49.4007,49.4486,9400.0
2009-01-07 13:10:00,82.47,82.53,82.43,82.48,20000.0,49.4366,49.4726,49.4127,49.4426,20000.0
2009-01-07 13:15:00,82.44,82.65,82.43,82.58,15500.0,49.4187,49.5445,49.4127,49.5026,15500.0
2009-01-07 13:20:00,82.59,82.67,82.54,82.57,20000.0,49.5086,49.5565,49.4786,49.4966,20000.0
2009-01-07 13:25:00,82.61,82.62,82.44,82.5,14500.0,49.5206,49.5266,49.4187,49.4546,14500.0
2009-01-07 13:30:00,82.51,82.68,82.48,82.65,16300.0,49.4606,49.5625,49.4426,49.5445,16300.0
2009-01-07 13:35:00,82.64,82.68,82.58,82.62,13500.0,49.5386,49.5625,49.5026,49.5266,13500.0
2009-01-07 13:40:00,82.61,82.61,82.11,82.11,17300.0,49.5206,49.5206,49.2208,49.2208,17300.0
2009-01-07 13:45:00,82.11,82.36,82.09,82.29,18600.0,49.2208,49.3707,49.2089,49.3287,18600.0
2009-01-07 13:50:00,82.27,82.47,82.22,82.3,18800.0,49.3168,49.4366,49.2868,49.3347,18800.0
2009-01-07 13:55:00,82.3,82.34,82.12,82.12,24100.0,49.3347,49.3587,49.2268,49.2268,24100.0
2009-01-07 14:00:00,82.09,82.17,82.06,82.16,18100.0,49.2089,49.2568,49.1909,49.2508,18100.0
2009-01-07 14:05:00,82.13,82.3,82.13,82.28,20900.0,49.2328,49.3347,49.2328,49.3227,20900.0
2009-01-07 14:10:00,82.29,82.3,82.18,82.29,21300.0,49.3287,49.3347,49.2628,49.3287,21300.0
2009-01-07 14:15:00,82.27,82.45,82.26,82.28,32600.0,49.3168,49.4247,49.3108,49.3227,32600.0
2009-01-07 14:20:00,82.29,82.41,82.17,82.23,33100.0,49.3287,49.4007,49.2568,49.2928,33100.0
2009-01-07 14:25:00,82.23,82.45,82.18,82.34,17100.0,49.2928,49.4247,49.2628,49.3587,17100.0
2009-01-07 14:30:00,82.37,82.43,82.24,82.43,27900.0,49.3767,49.4127,49.2988,49.4127,27900.0
2009-01-07 14:35:00,82.4,82.43,82.22,82.25,18000.0,49.3947,49.4127,49.2868,49.3048,18000.0
2009-01-07 14:40:00,82.25,82.28,82.13,82.23,23300.0,49.3048,49.3227,49.2328,49.2928,23300.0
2009-01-07 14:45:00,82.23,82.24,82.05,82.08,22100.0,49.2928,49.2988,49.1849,49.2029,22100.0
2009-01-07 14:50:00,82.09,82.1,81.84,81.9,56500.0,49.2089,49.2148,49.059,49.095,56500.0
2009-01-07 14:55:00,81.9,81.9,81.72,81.75,34300.0,49.095,49.095,48.9871,49.005,34300.0
2009-01-07 15:00:00,81.72,81.8,81.69,81.73,39500.0,48.9871,49.035,48.9691,48.9931,39500.0
2009-01-07 15:05:00,81.76,81.76,81.42,81.47,51900.0,49.011,49.011,48.8072,48.8372,51900.0
2009-01-07 15:10:00,81.49,81.63,81.46,81.6,53800.0,48.8492,48.9331,48.8312,48.9151,53800.0
2009-01-07 15:15:00,81.6,81.78,81.49,81.76,54900.0,48.9151,49.023,48.8492,49.011,54900.0
2009-01-07 15:20:00,81.76,81.88,81.59,81.83,68300.0,49.011,49.083,48.9091,49.053,68300.0
2009-01-07 15:25:00,81.84,81.85,81.46,81.55,57900.0,49.059,49.065,48.8312,48.8852,57900.0
2009-01-07 15:30:00,81.56,81.67,81.46,81.53,58700.0,48.8911,48.9571,48.8312,48.8732,58700.0
2009-01-07 15:35:00,81.54,81.54,81.29,81.38,62200.0,48.8792,48.8792,48.7293,48.7832,62200.0
2009-01-07 15:40:00,81.36,81.44,81.21,81.24,65200.0,48.7713,48.8192,48.6813,48.6993,65200.0
2009-01-07 15:45:00,81.26,81.61,81.26,81.53,128400.0,48.7113,48.9211,48.7113,48.8732,128400.0
2009-01-07 15:50:00,81.53,81.74,81.5,81.63,122900.0,48.8732,48.999,48.8552,48.9331,122900.0
2009-01-07 15:55:00,81.62,82.01,81.58,81.93,139300.0,48.9271,49.1609,48.9031,49.1129,139300.0
2009-01-08 09:30:00,81.31,81.45,80.15,80.3,46500.0,48.7413,48.8252,48.0459,48.1358,46500.0
2009-01-08 09:35:00,80.31,80.91,80.19,80.41,56300.0,48.1418,48.5015,48.0699,48.2018,56300.0
2009-01-08 09:40:00,80.39,80.59,80.21,80.38,28300.0,48.1898,48.3097,48.0819,48.1838,28300.0
2009-01-08 09:45:00,80.34,80.6,80.19,80.24,21200.0,48.1598,48.3157,48.0699,48.0999,21200.0
2009-01-08 09:50:00,80.2,80.24,79.79,79.99,55000.0,48.0759,48.0999,47.8301,47.95,55000.0
2009-01-08 09:55:00,79.99,80.1,79.82,80.0,74000.0,47.95,48.0159,47.8481,47.956,74000.0
2009-01-08 10:00:00,80.0,80.13,79.85,79.97,30300.0,47.956,48.0339,47.8661,47.938,30300.0
2009-01-08 10:05:00,79.97,80.37,79.85,80.21,41200.0,47.938,48.1778,47.8661,48.0819,41200.0
2009-01-08 10:10:00,80.2,80.36,80.11,80.25,28100.0,48.0759,48.1718,48.0219,48.1059,28100.0
2009-01-08 10:15:00,80.27,80.35,79.9,80.02,23500.0,48.1179,48.1658,47.8961,47.968,23500.0
2009-01-08 10:20:00,80.03,80.36,80.01,80.21,14600.0,47.974,48.1718,47.962,48.0819,14600.0
2009-01-08 10:25:00,80.16,80.64,80.15,80.41,27700.0,48.0519,48.3397,48.0459,48.2018,27700.0
2009-01-08 10:30:00,80.43,80.71,80.41,80.68,23900.0,48.2138,48.3816,48.2018,48.3636,23900.0
2009-01-08 10:35:00,80.76,81.07,80.72,80.94,22000.0,48.4116,48.5974,48.3876,48.5195,22000.0
2009-01-08 10:40:00,80.93,81.18,80.87,81.13,27300.0,48.5135,48.6634,48.4775,48.6334,27300.0
2009-01-08 10:45:00,81.06,81.07,80.7,80.83,41600.0,48.5914,48.5974,48.3756,48.4535,41600.0
2009-01-08 10:50:00,80.82,80.92,80.64,80.64,35200.0,48.4476,48.5075,48.3397,48.3397,35200.0
2009-01-08 10:55:00,80.69,80.72,80.47,80.52,32500.0,48.3696,48.3876,48.2377,48.2677,32500.0
2009-01-08 11:00:00,80.53,80.64,80.39,80.5,31200.0,48.2737,48.3397,48.1898,48.2557,31200.0
2009-01-08 11:05:00,80.54,80.6,80.3,80.37,69800.0,48.2797,48.3157,48.1358,48.1778,69800.0
2009-01-08 11:10:00,80.37,80.51,80.28,80.45,33000.0,48.1778,48.2617,48.1238,48.2258,33000.0
2009-01-08 11:15:00,80.48,80.83,80.48,80.74,25800.0,48.2437,48.4535,48.2437,48.3996,25800.0
2009-01-08 11:20:00,80.78,80.85,80.65,80.72,17800.0,48.4236,48.4655,48.3456,48.3876,17800.0
2009-01-08 11:25:00,80.7,80.7,80.45,80.46,24500.0,48.3756,48.3756,48.2258,48.2318,24500.0
2009-01-08 11:30:00,80.49,80.62,80.43,80.57,27700.0,48.2497,48.3277,48.2138,48.2977,27700.0
2009-01-08 11:35:00,80.53,80.82,80.53,80.82,19800.0,48.2737,48.4476,48.2737,48.4476,19800.0
2009-01-08 11:40:00,80.82,80.87,80.71,80.78,11900.0,48.4476,48.4775,48.3816,48.4236,11900.0
2009-01-08 11:45:00,80.75,80.77,80.58,80.77,12100.0,48.4056,48.4176,48.3037,48.4176,12100.0
2009-01-08 11:50:00,80.79,80.81,80.6,80.78,24700.0,48.4296,48.4416,48.3157,48.4236,24700.0
2009-01-08 11:55:00,80.73,80.8,80.55,80.71,9400.0,48.3936,48.4356,48.2857,48.3816,9400.0
2009-01-08 12:00:00,80.67,80.71,80.58,80.65,6400.0,48.3576,48.3816,48.3037,48.3456,6400.0
2009-01-08 12:05:00,80.64,80.9,80.61,80.85,10800.0,48.3397,48.4955,48.3217,48.4655,10800.0
2009-01-08 12:10:00,80.91,81.01,80.8,80.92,11800.0,48.5015,48.5614,48.4356,48.5075,11800.0
2009-01-08 12:15:00,80.93,80.93,80.78,80.86,14000.0,48.5135,48.5135,48.4236,48.4715,14000.0
2009-01-08 12:20:00,80.86,80.9,80.76,80.76,12100.0,48.4715,48.4955,48.4116,48.4116,12100.0
2009-01-08 12:25:00,80.74,80.84,80.68,80.76,13200.0,48.3996,48.4595,48.3636,48.4116,13200.0
2009-01-08 12:30:00,80.77,80.85,80.55,80.55,19500.0,48.4176,48.4655,48.2857,48.2857,19500.0
2009-01-08 12:35:00,80.55,80.69,80.55,80.63,12700.0,48.2857,48.3696,48.2857,48.3337,12700.0
2009-01-08 12:40:00,80.63,80.69,80.54,80.66,40000.0,48.3337,48.3696,48.2797,48.3516,40000.0
2009-01-08 12:45:00,80.66,80.66,80.55,80.59,55500.0,48.3516,48.3516,48.2857,48.3097,55500.0
2009-01-08 12:50:00,80.57,80.82,80.57,80.61,43400.0,48.2977,48.4476,48.2977,48.3217,43400.0
2009-01-08 12:55:00,80.61,80.7,80.54,80.58,78300.0,48.3217,48.3756,48.2797,48.3037,78300.0
2009-01-08 13:00:00,80.6,80.75,80.5,80.74,55600.0,48.3157,48.4056,48.2557,48.3996,55600.0
2009-01-08 13:05:00,80.76,80.86,80.61,80.62,14600.0,48.4116,48.4715,48.3217,48.3277,14600.0
2009-01-08 13:10:00,80.67,80.7,80.5,80.57,37700.0,48.3576,48.3756,48.2557,48.2977,37700.0
2009-01-08 13:15:00,80.57,80.76,80.39,80.44,29300.0,48.2977,48.4116,48.1898,48.2198,29300.0
2009-01-08 13:20:00,80.46,80.77,80.45,80.68,11000.0,48.2318,48.4176,48.2258,48.3636,11000.0
2009-01-08 13:25:00,80.68,80.76,80.36,80.42,44500.0,48.3636,48.4116,48.1718,48.2078,44500.0
2009-01-08 13:30:00,80.43,80.47,80.18,80.37,52200.0,48.2138,48.2377,48.0639,48.1778,52200.0
2009-01-08 13:35:00,80.39,80.42,80.3,80.36,36000.0,48.1898,48.2078,48.1358,48.1718,36000.0
2009-01-08 13:40:00,80.39,80.4,80.34,80.4,20600.0,48.1898,48.1958,48.1598,48.1958,20600.0
2009-01-08 13:45:00,80.4,80.58,80.35,80.48,36900.0,48.1958,48.3037,48.1658,48.2437,36900.0
2009-01-08 13:50:00,80.47,80.52,80.4,80.5,11200.0,48.2377,48.2677,48.1958,48.2557,11200.0
2009-01-08 13:55:00,80.47,80.49,80.34,80.43,26300.0,48.2377,48.2497,48.1598,48.2138,26300.0
2009-01-08 14:00:00,80.43,80.57,80.37,80.45,12800.0,48.2138,48.2977,48.1778,48.2258,12800.0
2009-01-08 14:05:00,80.45,80.8,80.44,80.68,27100.0,48.2258,48.4356,48.2198,48.3636,27100.0
2009-01-08 14:10:00,80.71,80.75,80.54,80.65,19800.0,48.3816,48.4056,48.2797,48.3456,19800.0
2009-01-08 14:15:00,80.65,80.81,80.54,80.6,31500.0,48.3456,48.4416,48.2797,48.3157,31500.0
2009-01-08 14:20:00,80.63,80.66,80.5,80.51,29100.0,48.3337,48.3516,48.2557,48.2617,29100.0
2009-01-08 14:25:00,80.5,80.66,80.5,80.54,32200.0,48.2557,48.3516,48.2557,48.2797,32200.0
2009-01-08 14:30:00,80.55,80.56,80.42,80.55,42200.0,48.2857,48.2917,48.2078,48.2857,42200.0
2009-01-08 14:35:00,80.55,80.69,80.53,80.68,37100.0,48.2857,48.3696,48.2737,48.3636,37100.0
2009-01-08 14:40:00,80.65,81.0,80.56,80.99,44600.0,48.3456,48.5555,48.2917,48.5495,44600.0
2009-01-08 14:45:00,80.99,81.12,80.84,80.88,22400.0,48.5495,48.6274,48.4595,48.4835,22400.0
2009-01-08 14:50:00,80.86,81.23,80.85,80.95,37300.0,48.4715,48.6933,48.4655,48.5255,37300.0
2009-01-08 14:55:00,80.94,81.01,80.55,80.68,40100.0,48.5195,48.5614,48.2857,48.3636,40100.0
2009-01-08 15:00:00,80.69,80.94,80.64,80.65,22200.0,48.3696,48.5195,48.3397,48.3456,22200.0
2009-01-08 15:05:00,80.65,80.74,80.51,80.58,31900.0,48.3456,48.3996,48.2617,48.3037,31900.0
2009-01-08 15:10:00,80.57,80.58,80.49,80.5,36100.0,48.2977,48.3037,48.2497,48.2557,36100.0
2009-01-08 15:15:00,80.5,80.6,80.48,80.5,58800.0,48.2557,48.3157,48.2437,48.2557,58800.0
2009-01-08 15:20:00,80.5,80.63,80.42,80.53,56700.0,48.2557,48.3337,48.2078,48.2737,56700.0
2009-01-08 15:25:00,80.56,80.59,80.44,80.48,63800.0,48.2917,48.3097,48.2198,48.2437,63800.0
2009-01-08 15:30:00,80.48,80.53,80.37,80.44,73600.0,48.2437,48.2737,48.1778,48.2198,73600.0
2009-01-08 15:35:00,80.45,80.5,80.19,80.27,77100.0,48.2258,48.2557,48.0699,48.1179,77100.0
2009-01-08 15:40:00,80.32,80.84,80.32,80.83,88600.0,48.1478,48.4595,48.1478,48.4535,88600.0
2009-01-08 15:45:00,80.81,80.95,80.66,80.77,81900.0,48.4416,48.5255,48.3516,48.4176,81900.0
2009-01-08 15:50:00,80.79,80.99,80.64,80.85,92200.0,48.4296,48.5495,48.3397,48.4655,92200.0
2009-01-08 15:55:00,80.88,80.95,80.68,80.89,96300.0,48.4835,48.5255,48.3636,48.4895,96300.0
2009-01-09 09:30:00,80.79,81.32,80.79,81.24,34000.0,48.4296,48.7473,48.4296,48.6993,34000.0
2009-01-09 09:35:00,81.25,81.88,81.22,81.83,56900.0,48.7053,49.083,48.6873,49.053,56900.0
2009-01-09 09:40:00,81.81,81.83,81.35,81.37,63500.0,49.041,49.053,48.7653,48.7773,63500.0
2009-01-09 09:45:00,81.32,81.34,80.23,80.23,57500.0,48.7473,48.7593,48.0939,48.0939,57500.0
2009-01-09 09:50:00,80.27,80.36,79.87,79.91,51700.0,48.1179,48.1718,47.8781,47.9021,51700.0
2009-01-09 09:55:00,79.91,80.16,79.69,80.1,24100.0,47.9021,48.0519,47.7702,48.0159,24100.0
2009-01-09 10:00:00,80.11,80.46,80.07,80.42,24000.0,48.0219,48.2318,47.998,48.2078,24000.0
2009-01-09 10:05:00,80.43,80.5,80.16,80.49,21100.0,48.2138,48.2557,48.0519,48.2497,21100.0
2009-01-09 10:10:00,80.49,80.66,80.32,80.54,54500.0,48.2497,48.3516,48.1478,48.2797,54500.0
2009-01-09 10:15:00,80.52,80.6,80.45,80.58,35500.0,48.2677,48.3157,48.2258,48.3037,35500.0
2009-01-09 10:20:00,80.55,81.0,80.52,80.97,35800.0,48.2857,48.5555,48.2677,48.5375,35800.0
2009-01-09 10:25:00,80.98,81.17,80.79,80.85,61200.0,48.5435,48.6574,48.4296,48.4655,61200.0
2009-01-09 10:30:00,80.83,80.92,80.55,80.92,35500.0,48.4535,48.5075,48.2857,48.5075,35500.0
2009-01-09 10:35:00,80.96,81.19,80.65,81.12,38800.0,48.5315,48.6693,48.3456,48.6274,38800.0
2009-01-09 10:40:00,81.1,81.21,80.93,81.17,42900.0,48.6154,48.6813,48.5135,48.6574,42900.0
2009-01-09 10:45:00,81.17,81.25,81.06,81.14,17300.0,48.6574,48.7053,48.5914,48.6394,17300.0
2009-01-09 10:50:00,81.18,81.37,81.03,81.35,21300.0,48.6634,48.7773,48.5734,48.7653,21300.0
2009-01-09 10:55:00,81.35,81.43,81.05,81.42,29200.0,48.7653,48.8132,48.5854,48.8072,29200.0
2009-01-09 11:00:00,81.37,81.41,81.28,81.32,20800.0,48.7773,48.8012,48.7233,48.7473,20800.0
2009-01-09 11:05:00,81.35,81.51,81.13,81.13,32200.0,48.7653,48.8612,48.6334,48.6334,32200.0
2009-01-09 11:10:00,81.12,81.15,80.68,80.72,30600.0,48.6274,48.6454,48.3636,48.3876,30600.0
2009-01-09 11:15:00,80.73,80.77,80.43,80.65,17200.0,48.3936,48.4176,48.2138,48.3456,17200.0
2009-01-09 11:20:00,80.66,81.23,80.66,81.11,22100.0,48.3516,48.6933,48.3516,48.6214,22100.0
2009-01-09 11:25:00,81.14,81.45,81.13,81.38,28300.0,48.6394,48.8252,48.6334,48.7832,28300.0
2009-01-09 11:30:00,81.32,81.34,81.1,81.15,21700.0,48.7473,48.7593,48.6154,48.6454,21700.0
2009-01-09 11:35:00,81.16,81.24,81.03,81.1,17400.0,48.6514,48.6993,48.5734,48.6154,17400.0
2009-01-09 11:40:00,81.12,81.12,80.84,81.05,22100.0,48.6274,48.6274,48.4595,48.5854,22100.0
2009-01-09 11:45:00,81.01,81.11,80.97,81.0,12900.0,48.5614,48.6214,48.5375,48.5555,12900.0
2009-01-09 11:50:00,81.01,81.09,80.79,80.92,21000.0,48.5614,48.6094,48.4296,48.5075,21000.0
2009-01-09 11:55:00,80.92,81.21,80.9,81.12,17700.0,48.5075,48.6813,48.4955,48.6274,17700.0
2009-01-09 12:00:00,81.16,81.3,81.08,81.13,20500.0,48.6514,48.7353,48.6034,48.6334,20500.0
2009-01-09 12:05:00,81.15,81.39,81.14,81.23,51800.0,48.6454,48.7892,48.6394,48.6933,51800.0
2009-01-09 12:10:00,81.23,81.3,81.04,81.22,36600.0,48.6933,48.7353,48.5794,48.6873,36600.0
2009-01-09 12:15:00,81.24,81.3,81.2,81.27,7800.0,48.6993,48.7353,48.6753,48.7173,7800.0
2009-01-09 12:20:00,81.29,81.35,81.09,81.25,21500.0,48.7293,48.7653,48.6094,48.7053,21500.0
2009-01-09 12:25:00,81.25,81.25,81.09,81.09,14100.0,48.7053,48.7053,48.6094,48.6094,14100.0
2009-01-09 12:30:00,81.05,81.24,81.0,81.17,14900.0,48.5854,48.6993,48.5555,48.6574,14900.0
2009-01-09 12:35:00,81.16,81.34,81.06,81.21,23500.0,48.6514,48.7593,48.5914,48.6813,23500.0
2009-01-09 12:40:00,81.21,81.26,81.0,81.12,58300.0,48.6813,48.7113,48.5555,48.6274,58300.0
2009-01-09 12:45:00,81.12,81.15,81.02,81.04,9800.0,48.6274,48.6454,48.5674,48.5794,9800.0
2009-01-09 12:50:00,81.05,81.25,81.05,81.22,14400.0,48.5854,48.7053,48.5854,48.6873,14400.0
2009-01-09 12:55:00,81.21,81.21,81.06,81.06,7500.0,48.6813,48.6813,48.5914,48.5914,7500.0
2009-01-09 13:00:00,81.05,81.2,81.0,81.15,44800.0,48.5854,48.6753,48.5555,48.6454,44800.0
2009-01-09 13:05:00,81.14,81.17,81.04,81.1,26800.0,48.6394,48.6574,48.5794,48.6154,26800.0
2009-01-09 13:10:00,81.08,81.26,81.08,81.23,29100.0,48.6034,48.7113,48.6034,48.6933,29100.0
2009-01-09 13:15:00,81.23,81.24,81.04,81.16,27100.0,48.6933,48.6993,48.5794,48.6514,27100.0
2009-01-09 13:20:00,81.16,81.18,81.0,81.1,13500.0,48.6514,48.6634,48.5555,48.6154,13500.0
2009-01-09 13:25:00,81.1,81.1,81.0,81.04,6200.0,48.6154,48.6154,48.5555,48.5794,6200.0
2009-01-09 13:30:00,81.0,81.1,80.96,81.08,63700.0,48.5555,48.6154,48.5315,48.6034,63700.0
2009-01-09 13:35:00,81.1,81.28,81.08,81.21,14700.0,48.6154,48.7233,48.6034,48.6813,14700.0
2009-01-09 13:40:00,81.18,81.43,81.18,81.3,15100.0,48.6634,48.8132,48.6634,48.7353,15100.0
2009-01-09 13:45:00,81.31,81.37,81.25,81.34,17600.0,48.7413,48.7773,48.7053,48.7593,17600.0
2009-01-09 13:50:00,81.3,81.33,81.14,81.14,19200.0,48.7353,48.7533,48.6394,48.6394,19200.0
2009-01-09 13:55:00,81.09,81.19,81.0,81.06,22100.0,48.6094,48.6693,48.5555,48.5914,22100.0
2009-01-09 14:00:00,81.03,81.31,81.0,81.25,25800.0,48.5734,48.7413,48.5555,48.7053,25800.0
2009-01-09 14:05:00,81.25,81.39,81.21,81.3,177600.0,48.7053,48.7892,48.6813,48.7353,177600.0
2009-01-09 14:10:00,81.3,81.35,81.16,81.32,26700.0,48.7353,48.7653,48.6514,48.7473,26700.0
2009-01-09 14:15:00,81.37,81.51,81.32,81.5,34400.0,48.7773,48.8612,48.7473,48.8552,34400.0
2009-01-09 14:20:00,81.49,81.53,81.3,81.3,25500.0,48.8492,48.8732,48.7353,48.7353,25500.0
2009-01-09 14:25:00,81.27,81.35,81.15,81.24,11500.0,48.7173,48.7653,48.6454,48.6993,11500.0
2009-01-09 14:30:00,81.25,81.5,81.22,81.5,26500.0,48.7053,48.8552,48.6873,48.8552,26500.0
2009-01-09 14:35:00,81.5,81.5,81.33,81.45,23100.0,48.8552,48.8552,48.7533,48.8252,23100.0
2009-01-09 14:40:00,81.44,81.61,81.32,81.58,27200.0,48.8192,48.9211,48.7473,48.9031,27200.0
2009-01-09 14:45:00,81.62,81.75,81.33,81.33,36500.0,48.9271,49.005,48.7533,48.7533,36500.0
2009-01-09 14:50:00,81.4,81.4,81.22,81.32,36300.0,48.7952,48.7952,48.6873,48.7473,36300.0
2009-01-09 14:55:00,81.32,81.32,81.09,81.21,45400.0,48.7473,48.7473,48.6094,48.6813,45400.0
2009-01-09 15:00:00,81.19,81.32,81.05,81.09,33600.0,48.6693,48.7473,48.5854,48.6094,33600.0
2009-01-09 15:05:00,81.12,81.21,80.95,81.08,37100.0,48.6274,48.6813,48.5255,48.6034,37100.0
2009-01-09 15:10:00,81.04,81.04,80.9,80.99,44000.0,48.5794,48.5794,48.4955,48.5495,44000.0
2009-01-09 15:15:00,81.0,81.21,80.9,81.18,35900.0,48.5555,48.6813,48.4955,48.6634,35900.0
2009-01-09 15:20:00,81.21,81.21,81.03,81.11,19200.0,48.6813,48.6813,48.5734,48.6214,19200.0
2009-01-09 15:25:00,81.1,81.16,80.9,81.09,47400.0,48.6154,48.6514,48.4955,48.6094,47400.0
2009-01-09 15:30:00,81.11,81.24,81.0,81.18,19300.0,48.6214,48.6993,48.5555,48.6634,19300.0
2009-01-09 15:35:00,81.17,81.24,81.09,81.14,39100.0,48.6574,48.6993,48.6094,48.6394,39100.0
2009-01-09 15:40:00,81.14,81.16,80.9,81.0,98500.0,48.6394,48.6514,48.4955,48.5555,98500.0
2009-01-09 15:45:00,81.01,81.19,80.97,81.01,81000.0,48.5614,48.6693,48.5375,48.5614,81000.0
2009-01-09 15:50:00,81.03,81.14,80.68,80.84,140900.0,48.5734,48.6394,48.3636,48.4595,140900.0
2009-01-09 15:55:00,80.85,80.87,80.53,80.7,126600.0,48.4655,48.4775,48.2737,48.3756,126600.0
2009-01-12 09:30:00,80.75,81.08,80.14,80.28,38300.0,48.4056,48.6034,48.0399,48.1238,38300.0
2009-01-12 09:35:00,80.29,80.86,80.26,80.36,32200.0,48.1298,48.4715,48.1119,48.1718,32200.0
2009-01-12 09:40:00,80.3,80.5,80.0,80.02,30700.0,48.1358,48.2557,47.956,47.968,30700.0
2009-01-12 09:45:00,80.03,80.03,79.71,79.8,21500.0,47.974,47.974,47.7822,47.8361,21500.0
2009-01-12 09:50:00,79.76,80.02,79.75,79.88,17200.0,47.8121,47.968,47.8061,47.8841,17200.0
2009-01-12 09:55:00,79.9,80.16,79.85,80.16,12100.0,47.8961,48.0519,47.8661,48.0519,12100.0
2009-01-12 10:00:00,80.13,80.15,79.92,79.96,20900.0,48.0339,48.0459,47.908,47.932,20900.0
2009-01-12 10:05:00,79.99,80.18,79.92,79.99,23700.0,47.95,48.0639,47.908,47.95,23700.0
2009-01-12 10:10:00,80.0,80.03,79.83,79.92,30900.0,47.956,47.974,47.8541,47.908,30900.0
2009-01-12 10:15:00,79.94,79.94,79.74,79.77,23300.0,47.92,47.92,47.8001,47.8181,23300.0
2009-01-12 10:20:00,79.76,79.87,79.63,79.69,20900.0,47.8121,47.8781,47.7342,47.7702,20900.0
2009-01-12 10:25:00,79.73,80.0,79.7,79.92,16200.0,47.7942,47.956,47.7762,47.908,16200.0
2009-01-12 10:30:00,79.91,80.02,79.84,79.95,15900.0,47.9021,47.968,47.8601,47.926,15900.0
2009-01-12 10:35:00,80.0,80.18,79.89,79.94,27300.0,47.956,48.0639,47.8901,47.92,27300.0
2009-01-12 10:40:00,79.94,80.21,79.93,80.21,18100.0,47.92,48.0819,47.914,48.0819,18100.0
2009-01-12 10:45:00,80.17,80.29,80.11,80.15,28200.0,48.0579,48.1298,48.0219,48.0459,28200.0
2009-01-12 10:50:00,80.18,80.29,80.1,80.12,12800.0,48.0639,48.1298,48.0159,48.0279,12800.0
2009-01-12 10:55:00,80.16,80.26,80.1,80.19,17900.0,48.0519,48.1119,48.0159,48.0699,17900.0
2009-01-12 11:00:00,80.19,80.19,80.11,80.12,9400.0,48.0699,48.0699,48.0219,48.0279,9400.0
2009-01-12 11:05:00,80.13,80.26,79.94,80.1,49800.0,48.0339,48.1119,47.92,48.0159,49800.0
2009-01-12 11:10:00,80.08,80.15,79.89,79.94,24400.0,48.004,48.0459,47.8901,47.92,24400.0
2009-01-12 11:15:00,79.96,79.98,79.83,79.94,20600.0,47.932,47.944,47.8541,47.92,20600.0
2009-01-12 11:20:00,79.94,80.11,79.83,80.05,16500.0,47.92,48.0219,47.8541,47.986,16500.0
2009-01-12 11:25:00,80.07,80.09,79.9,79.96,24800.0,47.998,48.01,47.8961,47.932,24800.0
2009-01-12 11:30:00,79.99,80.09,79.85,79.85,14200.0,47.95,48.01,47.8661,47.8661,14200.0
2009-01-12 11:35:00,79.87,80.04,79.7,80.0,15600.0,47.8781,47.98,47.7762,47.956,15600.0
2009-01-12 11:40:00,79.99,80.0,79.87,79.87,23500.0,47.95,47.956,47.8781,47.8781,23500.0
2009-01-12 11:45:00,79.87,79.99,79.78,79.78,40700.0,47.8781,47.95,47.8241,47.8241,40700.0
2009-01-12 11:50:00,79.81,79.89,79.72,79.78,22700.0,47.8421,47.8901,47.7882,47.8241,22700.0
2009-01-12 11:55:00,79.81,79.85,79.7,79.82,14700.0,47.8421,47.8661,47.7762,47.8481,14700.0
2009-01-12 12:00:00,79.81,79.81,79.62,79.64,40500.0,47.8421,47.8421,47.7282,47.7402,40500.0
2009-01-12 12:05:00,79.67,79.84,79.63,79.69,49600.0,47.7582,47.8601,47.7342,47.7702,49600.0
2009-01-12 12:10:00,79.69,79.96,79.69,79.93,12100.0,47.7702,47.932,47.7702,47.914,12100.0
2009-01-12 12:15:00,79.93,79.93,79.74,79.79,13700.0,47.914,47.914,47.8001,47.8301,13700.0
2009-01-12 12:20:00,79.82,79.84,79.7,79.79,10000.0,47.8481,47.8601,47.7762,47.8301,10000.0
2009-01-12 12:25:00,79.8,79.83,79.69,79.81,17100.0,47.8361,47.8541,47.7702,47.8421,17100.0
2009-01-12 12:30:00,79.8,79.92,79.79,79.88,20100.0,47.8361,47.908,47.8301,47.8841,20100.0
2009-01-12 12:35:00,79.91,79.96,79.81,79.88,29800.0,47.9021,47.932,47.8421,47.8841,29800.0
2009-01-12 12:40:00,79.92,79.97,79.9,79.92,20300.0,47.908,47.938,47.8961,47.908,20300.0
2009-01-12 12:45:00,79.92,79.92,79.79,79.81,31700.0,47.908,47.908,47.8301,47.8421,31700.0
2009-01-12 12:50:00,79.81,79.9,79.78,79.85,18200.0,47.8421,47.8961,47.8241,47.8661,18200.0
2009-01-12 12:55:00,79.85,79.89,79.78,79.84,41600.0,47.8661,47.8901,47.8241,47.8601,41600.0
2009-01-12 13:00:00,79.82,79.86,79.75,79.78,70800.0,47.8481,47.8721,47.8061,47.8241,70800.0
2009-01-12 13:05:00,79.8,79.94,79.77,79.94,21900.0,47.8361,47.92,47.8181,47.92,21900.0
2009-01-12 13:10:00,79.96,80.02,79.84,79.87,24800.0,47.932,47.968,47.8601,47.8781,24800.0
2009-01-12 13:15:00,79.87,79.87,79.77,79.8,17900.0,47.8781,47.8781,47.8181,47.8361,17900.0
2009-01-12 13:20:00,79.8,79.9,79.67,79.73,25000.0,47.8361,47.8961,47.7582,47.7942,25000.0
2009-01-12 13:25:00,79.72,79.89,79.72,79.75,18200.0,47.7882,47.8901,47.7882,47.8061,18200.0
2009-01-12 13:30:00,79.74,79.89,79.7,79.89,27100.0,47.8001,47.8901,47.7762,47.8901,27100.0
2009-01-12 13:35:00,79.89,79.97,79.8,79.87,27800.0,47.8901,47.938,47.8361,47.8781,27800.0
2009-01-12 13:40:00,79.89,80.03,79.88,80.01,9300.0,47.8901,47.974,47.8841,47.962,9300.0
2009-01-12 13:45:00,80.05,80.27,80.05,80.22,30500.0,47.986,48.1179,47.986,48.0879,30500.0
2009-01-12 13:50:00,80.19,80.19,79.98,80.01,23800.0,48.0699,48.0699,47.944,47.962,23800.0
2009-01-12 13:55:00,80.02,80.06,79.73,79.74,14900.0,47.968,47.992,47.7942,47.8001,14900.0
2009-01-12 14:00:00,79.72,79.72,79.5,79.59,16400.0,47.7882,47.7882,47.6563,47.7102,16400.0
2009-01-12 14:05:00,79.62,79.63,79.36,79.38,13700.0,47.7282,47.7342,47.5724,47.5843,13700.0
2009-01-12 14:10:00,79.42,79.49,79.36,79.42,11300.0,47.6083,47.6503,47.5724,47.6083,11300.0
2009-01-12 14:15:00,79.43,79.67,79.39,79.54,16300.0,47.6143,47.7582,47.5903,47.6803,16300.0
2009-01-12 14:20:00,79.55,79.6,79.44,79.56,19000.0,47.6863,47.7162,47.6203,47.6922,19000.0
2009-01-12 14:25:00,79.6,79.6,79.41,79.54,12300.0,47.7162,47.7162,47.6023,47.6803,12300.0
2009-01-12 14:30:00,79.52,79.54,79.28,79.37,22600.0,47.6683,47.6803,47.5244,47.5784,22600.0
2009-01-12 14:35:00,79.39,79.54,79.3,79.4,13500.0,47.5903,47.6803,47.5364,47.5963,13500.0
2009-01-12 14:40:00,79.42,79.47,79.1,79.18,21100.0,47.6083,47.6383,47.4165,47.4645,21100.0
2009-01-12 14:45:00,79.21,79.39,79.13,79.23,18600.0,47.4824,47.5903,47.4345,47.4944,18600.0
2009-01-12 14:50:00,79.24,79.42,79.22,79.28,16400.0,47.5004,47.6083,47.4884,47.5244,16400.0
2009-01-12 14:55:00,79.29,79.37,79.26,79.29,14200.0,47.5304,47.5784,47.5124,47.5304,14200.0
2009-01-12 15:00:00,79.29,79.47,79.25,79.46,17500.0,47.5304,47.6383,47.5064,47.6323,17500.0
2009-01-12 15:05:00,79.46,79.56,79.23,79.42,28700.0,47.6323,47.6922,47.4944,47.6083,28700.0
2009-01-12 15:10:00,79.39,79.53,79.36,79.43,26300.0,47.5903,47.6743,47.5724,47.6143,26300.0
2009-01-12 15:15:00,79.42,79.6,79.37,79.46,37300.0,47.6083,47.7162,47.5784,47.6323,37300.0
2009-01-12 15:20:00,79.48,79.97,79.45,79.77,39300.0,47.6443,47.938,47.6263,47.8181,39300.0
2009-01-12 15:25:00,79.77,79.89,79.71,79.76,23500.0,47.8181,47.8901,47.7822,47.8121,23500.0
2009-01-12 15:30:00,79.75,79.83,79.54,79.55,43100.0,47.8061,47.8541,47.6803,47.6863,43100.0
2009-01-12 15:35:00,79.53,79.53,79.26,79.29,30900.0,47.6743,47.6743,47.5124,47.5304,30900.0
2009-01-12 15:40:00,79.29,79.31,79.1,79.29,51500.0,47.5304,47.5424,47.4165,47.5304,51500.0
2009-01-12 15:45:00,79.29,79.6,79.2,79.5,51900.0,47.5304,47.7162,47.4764,47.6563,51900.0
2009-01-12 15:50:00,79.49,79.74,79.46,79.58,92500.0,47.6503,47.8001,47.6323,47.7042,92500.0
2009-01-12 15:55:00,79.6,79.79,79.55,79.56,86100.0,47.7162,47.8301,47.6863,47.6922,86100.0
2009-01-13 09:30:00,79.25,79.34,78.75,79.01,38900.0,47.5064,47.5604,47.2067,47.3625,38900.0
2009-01-13 09:35:00,79.0,79.0,78.59,78.68,30700.0,47.3566,47.3566,47.1108,47.1647,30700.0
2009-01-13 09:40:00,78.67,79.0,78.67,78.86,36500.0,47.1587,47.3566,47.1587,47.2726,36500.0
2009-01-13 09:45:00,78.9,79.11,78.78,78.83,40000.0,47.2966,47.4225,47.2247,47.2546,40000.0
2009-01-13 09:50:00,78.86,78.88,78.66,78.67,24300.0,47.2726,47.2846,47.1527,47.1587,24300.0
2009-01-13 09:55:00,78.68,78.8,78.4,78.46,30400.0,47.1647,47.2367,46.9969,47.0329,30400.0
2009-01-13 10:00:00,78.46,78.55,78.1,78.27,47200.0,47.0329,47.0868,46.817,46.919,47200.0
2009-01-13 10:05:00,78.32,78.46,78.25,78.42,14200.0,46.9489,47.0329,46.907,47.0089,14200.0
2009-01-13 10:10:00,78.4,78.55,78.34,78.54,42400.0,46.9969,47.0868,46.9609,47.0808,42400.0
2009-01-13 10:15:00,78.53,78.59,78.3,78.39,28600.0,47.0748,47.1108,46.9369,46.9909,28600.0
2009-01-13 10:20:00,78.36,78.42,78.15,78.29,24700.0,46.9729,47.0089,46.847,46.9309,24700.0
2009-01-13 10:25:00,78.27,78.38,78.03,78.25,17100.0,46.919,46.9849,46.7751,46.907,17100.0
2009-01-13 10:30:00,78.26,78.26,77.69,77.87,54200.0,46.913,46.913,46.5713,46.6792,54200.0
2009-01-13 10:35:00,77.89,77.98,77.85,77.88,33000.0,46.6912,46.7451,46.6672,46.6852,33000.0
2009-01-13 10:40:00,77.89,78.03,77.75,77.88,32900.0,46.6912,46.7751,46.6072,46.6852,32900.0
2009-01-13 10:45:00,77.88,78.07,77.86,77.96,31400.0,46.6852,46.7991,46.6732,46.7331,31400.0
2009-01-13 10:50:00,77.99,78.22,77.9,78.08,35500.0,46.7511,46.889,46.6972,46.8051,35500.0
2009-01-13 10:55:00,78.02,78.15,77.82,78.11,37600.0,46.7691,46.847,46.6492,46.823,37600.0
2009-01-13 11:00:00,78.12,78.14,77.97,78.1,44700.0,46.829,46.841,46.7391,46.817,44700.0
2009-01-13 11:05:00,78.08,78.34,78.08,78.27,21400.0,46.8051,46.9609,46.8051,46.919,21400.0
2009-01-13 11:10:00,78.28,78.42,78.18,78.4,28700.0,46.9249,47.0089,46.865,46.9969,28700.0
2009-01-13 11:15:00,78.4,78.45,78.2,78.4,39600.0,46.9969,47.0269,46.877,46.9969,39600.0
2009-01-13 11:20:00,78.43,78.43,78.23,78.31,22800.0,47.0149,47.0149,46.895,46.9429,22800.0
2009-01-13 11:25:00,78.28,78.58,78.28,78.52,31800.0,46.9249,47.1048,46.9249,47.0688,31800.0
2009-01-13 11:30:00,78.5,78.7,78.45,78.67,29800.0,47.0568,47.1767,47.0269,47.1587,29800.0
2009-01-13 11:35:00,78.64,78.8,78.58,78.62,24000.0,47.1408,47.2367,47.1048,47.1288,24000.0
2009-01-13 11:40:00,78.62,78.84,78.53,78.59,22600.0,47.1288,47.2606,47.0748,47.1108,22600.0
2009-01-13 11:45:00,78.6,78.61,78.36,78.36,29700.0,47.1168,47.1228,46.9729,46.9729,29700.0
2009-01-13 11:50:00,78.38,78.57,78.36,78.53,27100.0,46.9849,47.0988,46.9729,47.0748,27100.0
2009-01-13 11:55:00,78.5,78.93,78.49,78.88,64900.0,47.0568,47.3146,47.0508,47.2846,64900.0
2009-01-13 12:00:00,78.9,79.18,78.86,79.14,59600.0,47.2966,47.4645,47.2726,47.4405,59600.0
2009-01-13 12:05:00,79.1,79.18,78.9,78.98,45900.0,47.4165,47.4645,47.2966,47.3446,45900.0
2009-01-13 12:10:00,78.97,78.97,78.83,78.85,22900.0,47.3386,47.3386,47.2546,47.2666,22900.0
2009-01-13 12:15:00,78.85,79.02,78.63,78.94,45300.0,47.2666,47.3685,47.1348,47.3206,45300.0
2009-01-13 12:20:00,78.94,79.04,78.9,79.04,27600.0,47.3206,47.3805,47.2966,47.3805,27600.0
2009-01-13 12:25:00,79.0,79.02,78.88,78.96,22800.0,47.3566,47.3685,47.2846,47.3326,22800.0
2009-01-13 12:30:00,78.95,79.13,78.94,79.13,22100.0,47.3266,47.4345,47.3206,47.4345,22100.0
2009-01-13 12:35:00,79.13,79.24,79.04,79.14,17100.0,47.4345,47.5004,47.3805,47.4405,17100.0
2009-01-13 12:40:00,79.11,79.13,78.92,78.95,20500.0,47.4225,47.4345,47.3086,47.3266,20500.0
2009-01-13 12:45:00,78.95,79.07,78.91,79.05,31000.0,47.3266,47.3985,47.3026,47.3865,31000.0
2009-01-13 12:50:00,79.05,79.26,79.02,79.14,36100.0,47.3865,47.5124,47.3685,47.4405,36100.0
2009-01-13 12:55:00,79.14,79.17,79.04,79.09,20800.0,47.4405,47.4585,47.3805,47.4105,20800.0
2009-01-13 13:00:00,79.1,79.13,79.01,79.1,30900.0,47.4165,47.4345,47.3625,47.4165,30900.0
2009-01-13 13:05:00,79.08,79.32,79.08,79.27,25700.0,47.4045,47.5484,47.4045,47.5184,25700.0
2009-01-13 13:10:00,79.29,79.45,79.28,79.33,45000.0,47.5304,47.6263,47.5244,47.5544,45000.0
2009-01-13 13:15:00,79.34,79.54,79.3,79.4,51900.0,47.5604,47.6803,47.5364,47.5963,51900.0
2009-01-13 13:20:00,79.38,79.39,79.19,79.32,39400.0,47.5843,47.5903,47.4704,47.5484,39400.0
2009-01-13 13:25:00,79.32,79.41,79.3,79.4,15600.0,47.5484,47.6023,47.5364,47.5963,15600.0
2009-01-13 13:30:00,79.4,79.55,79.35,79.55,25400.0,47.5963,47.6863,47.5664,47.6863,25400.0
2009-01-13 13:35:00,79.54,79.73,79.51,79.7,33100.0,47.6803,47.7942,47.6623,47.7762,33100.0
2009-01-13 13:40:00,79.74,79.8,79.65,79.76,41700.0,47.8001,47.8361,47.7462,47.8121,41700.0
2009-01-13 13:45:00,79.74,79.75,79.47,79.59,26700.0,47.8001,47.8061,47.6383,47.7102,26700.0
2009-01-13 13:50:00,79.56,79.7,79.48,79.65,23900.0,47.6922,47.7762,47.6443,47.7462,23900.0
2009-01-13 13:55:00,79.67,79.68,79.33,79.39,11900.0,47.7582,47.7642,47.5544,47.5903,11900.0
2009-01-13 14:00:00,79.35,79.4,79.05,79.18,21800.0,47.5664,47.5963,47.3865,47.4645,21800.0
2009-01-13 14:05:00,79.16,79.58,79.15,79.56,24300.0,47.4525,47.7042,47.4465,47.6922,24300.0
2009-01-13 14:10:00,79.6,79.86,79.56,79.68,23700.0,47.7162,47.8721,47.6922,47.7642,23700.0
2009-01-13 14:15:00,79.68,79.77,79.53,79.64,18000.0,47.7642,47.8181,47.6743,47.7402,18000.0
2009-01-13 14:20:00,79.68,79.68,79.54,79.61,25600.0,47.7642,47.7642,47.6803,47.7222,25600.0
2009-01-13 14:25:00,79.57,79.64,79.49,79.53,25700.0,47.6982,47.7402,47.6503,47.6743,25700.0
2009-01-13 14:30:00,79.55,79.81,79.53,79.67,33900.0,47.6863,47.8421,47.6743,47.7582,33900.0
2009-01-13 14:35:00,79.72,79.96,79.71,79.86,43600.0,47.7882,47.932,47.7822,47.8721,43600.0
2009-01-13 14:40:00,79.88,80.08,79.88,80.08,36500.0,47.8841,48.004,47.8841,48.004,36500.0
2009-01-13 14:45:00,80.06,80.45,80.02,80.2,48100.0,47.992,48.2258,47.968,48.0759,48100.0
2009-01-13 14:50:00,80.18,80.44,80.13,80.26,35500.0,48.0639,48.2198,48.0339,48.1119,35500.0
2009-01-13 14:55:00,80.29,80.56,80.16,80.18,40900.0,48.1298,48.2917,48.0519,48.0639,40900.0
2009-01-13 15:00:00,80.18,80.26,80.0,80.14,65100.0,48.0639,48.1119,47.956,48.0399,65100.0
2009-01-13 15:05:00,80.13,80.15,79.89,79.99,63000.0,48.0339,48.0459,47.8901,47.95,63000.0
2009-01-13 15:10:00,79.97,80.14,79.9,80.07,52900.0,47.938,48.0399,47.8961,47.998,52900.0
2009-01-13 15:15:00,80.09,80.36,80.0,80.31,53700.0,48.01,48.1718,47.956,48.1418,53700.0
2009-01-13 15:20:00,80.3,80.65,80.18,80.55,74600.0,48.1358,48.3456,48.0639,48.2857,74600.0
2009-01-13 15:25:00,80.55,80.61,80.5,80.6,66800.0,48.2857,48.3217,48.2557,48.3157,66800.0
2009-01-13 15:30:00,80.59,80.61,80.1,80.43,77000.0,48.3097,48.3217,48.0159,48.2138,77000.0
2009-01-13 15:35:00,80.44,80.57,80.35,80.5,77900.0,48.2198,48.2977,48.1658,48.2557,77900.0
2009-01-13 15:40:00,80.5,80.63,80.3,80.43,74200.0,48.2557,48.3337,48.1358,48.2138,74200.0
2009-01-13 15:45:00,80.43,80.48,80.13,80.48,88800.0,48.2138,48.2437,48.0339,48.2437,88800.0
2009-01-13 15:50:00,80.45,80.59,80.21,80.27,107100.0,48.2258,48.3097,48.0819,48.1179,107100.0
2009-01-13 15:55:00,80.27,80.4,80.07,80.1,153600.0,48.1179,48.1958,47.998,48.0159,153600.0
2009-01-14 09:30:00,79.45,79.59,79.0,79.18,63600.0,47.6263,47.7102,47.3566,47.4645,63600.0
2009-01-14 09:35:00,79.18,79.75,79.18,79.49,53500.0,47.4645,47.8061,47.4645,47.6503,53500.0
2009-01-14 09:40:00,79.47,79.65,79.1,79.1,74300.0,47.6383,47.7462,47.4165,47.4165,74300.0
2009-01-14 09:45:00,79.1,79.48,78.84,79.37,67200.0,47.4165,47.6443,47.2606,47.5784,67200.0
2009-01-14 09:50:00,79.36,80.16,79.33,80.02,99300.0,47.5724,48.0519,47.5544,47.968,99300.0
2009-01-14 09:55:00,80.04,80.19,79.98,80.0,52300.0,47.98,48.0699,47.944,47.956,52300.0
2009-01-14 10:00:00,79.93,79.94,79.3,79.43,76200.0,47.914,47.92,47.5364,47.6143,76200.0
2009-01-14 10:05:00,79.43,79.65,79.3,79.61,25900.0,47.6143,47.7462,47.5364,47.7222,25900.0
2009-01-14 10:10:00,79.62,79.98,79.62,79.8,55200.0,47.7282,47.944,47.7282,47.8361,55200.0
2009-01-14 10:15:00,79.84,79.86,79.53,79.64,48300.0,47.8601,47.8721,47.6743,47.7402,48300.0
2009-01-14 10:20:00,79.61,79.94,79.61,79.75,32100.0,47.7222,47.92,47.7222,47.8061,32100.0
2009-01-14 10:25:00,79.77,79.87,79.64,79.77,32500.0,47.8181,47.8781,47.7402,47.8181,32500.0
2009-01-14 10:30:00,79.76,79.86,79.56,79.81,46900.0,47.8121,47.8721,47.6922,47.8421,46900.0
2009-01-14 10:35:00,79.77,79.92,79.72,79.81,54000.0,47.8181,47.908,47.7882,47.8421,54000.0
2009-01-14 10:40:00,79.8,79.93,79.72,79.83,80400.0,47.8361,47.914,47.7882,47.8541,80400.0
2009-01-14 10:45:00,79.82,79.86,79.73,79.84,51200.0,47.8481,47.8721,47.7942,47.8601,51200.0
2009-01-14 10:50:00,79.84,80.2,79.74,80.15,53700.0,47.8601,48.0759,47.8001,48.0459,53700.0
2009-01-14 10:55:00,80.11,80.45,80.0,80.26,34400.0,48.0219,48.2258,47.956,48.1119,34400.0
2009-01-14 11:00:00,80.23,80.41,80.17,80.2,25200.0,48.0939,48.2018,48.0579,48.0759,25200.0
2009-01-14 11:05:00,80.18,80.32,80.06,80.25,55800.0,48.0639,48.1478,47.992,48.1059,55800.0
2009-01-14 11:10:00,80.25,80.39,79.87,80.39,72400.0,48.1059,48.1898,47.8781,48.1898,72400.0
2009-01-14 11:15:00,80.34,80.66,80.28,80.56,47500.0,48.1598,48.3516,48.1238,48.2917,47500.0
2009-01-14 11:20:00,80.53,80.71,80.48,80.64,21800.0,48.2737,48.3816,48.2437,48.3397,21800.0
2009-01-14 11:25:00,80.67,80.77,80.55,80.62,23300.0,48.3576,48.4176,48.2857,48.3277,23300.0
2009-01-14 11:30:00,80.6,80.84,80.3,80.3,49100.0,48.3157,48.4595,48.1358,48.1358,49100.0
2009-01-14 11:35:00,80.29,80.31,79.65,79.86,95000.0,48.1298,48.1418,47.7462,47.8721,95000.0
2009-01-14 11:40:00,79.86,80.06,79.8,79.92,28200.0,47.8721,47.992,47.8361,47.908,28200.0
2009-01-14 11:45:00,79.9,80.24,79.8,80.1,31000.0,47.8961,48.0999,47.8361,48.0159,31000.0
2009-01-14 11:50:00,80.14,80.2,79.95,79.96,39900.0,48.0399,48.0759,47.926,47.932,39900.0
2009-01-14 11:55:00,79.96,80.1,79.89,79.93,34400.0,47.932,48.0159,47.8901,47.914,34400.0
2009-01-14 12:00:00,79.92,80.08,79.66,79.66,47700.0,47.908,48.004,47.7522,47.7522,47700.0
2009-01-14 12:05:00,79.66,79.66,79.5,79.55,29100.0,47.7522,47.7522,47.6563,47.6863,29100.0
2009-01-14 12:10:00,79.56,79.71,79.51,79.59,20900.0,47.6922,47.7822,47.6623,47.7102,20900.0
2009-01-14 12:15:00,79.57,79.65,79.12,79.18,44200.0,47.6982,47.7462,47.4285,47.4645,44200.0
2009-01-14 12:20:00,79.19,79.2,78.93,79.0,42500.0,47.4704,47.4764,47.3146,47.3566,42500.0
2009-01-14 12:25:00,78.95,79.08,78.88,79.0,42400.0,47.3266,47.4045,47.2846,47.3566,42400.0
2009-01-14 12:30:00,79.0,79.02,78.6,78.79,106600.0,47.3566,47.3685,47.1168,47.2307,106600.0
2009-01-14 12:35:00,78.8,78.91,78.67,78.74,16700.0,47.2367,47.3026,47.1587,47.2007,16700.0
2009-01-14 12:40:00,78.74,78.82,78.2,78.32,54500.0,47.2007,47.2487,46.877,46.9489,54500.0
2009-01-14 12:45:00,78.32,78.5,78.32,78.48,19900.0,46.9489,47.0568,46.9489,47.0448,19900.0
2009-01-14 12:50:00,78.51,78.62,78.42,78.57,70000.0,47.0628,47.1288,47.0089,47.0988,70000.0
2009-01-14 12:55:00,78.59,78.89,78.55,78.78,41300.0,47.1108,47.2906,47.0868,47.2247,41300.0
2009-01-14 13:00:00,78.78,78.8,78.58,78.68,64300.0,47.2247,47.2367,47.1048,47.1647,64300.0
2009-01-14 13:05:00,78.67,78.96,78.65,78.91,37600.0,47.1587,47.3326,47.1467,47.3026,37600.0
2009-01-14 13:10:00,78.9,78.95,78.58,78.66,46500.0,47.2966,47.3266,47.1048,47.1527,46500.0
2009-01-14 13:15:00,78.63,78.68,78.42,78.54,26600.0,47.1348,47.1647,47.0089,47.0808,26600.0
2009-01-14 13:20:00,78.53,78.63,78.51,78.55,15300.0,47.0748,47.1348,47.0628,47.0868,15300.0
2009-01-14 13:25:00,78.56,78.6,78.45,78.53,16400.0,47.0928,47.1168,47.0269,47.0748,16400.0
2009-01-14 13:30:00,78.53,78.69,78.41,78.69,17000.0,47.0748,47.1707,47.0029,47.1707,17000.0
2009-01-14 13:35:00,78.61,78.69,78.52,78.63,29800.0,47.1228,47.1707,47.0688,47.1348,29800.0
2009-01-14 13:40:00,78.62,78.71,78.61,78.67,23700.0,47.1288,47.1827,47.1228,47.1587,23700.0
2009-01-14 13:45:00,78.67,78.69,78.54,78.61,35200.0,47.1587,47.1707,47.0808,47.1228,35200.0
2009-01-14 13:50:00,78.63,78.66,78.42,78.63,26600.0,47.1348,47.1527,47.0089,47.1348,26600.0
2009-01-14 13:55:00,78.63,78.63,78.49,78.61,17000.0,47.1348,47.1348,47.0508,47.1228,17000.0
2009-01-14 14:00:00,78.6,78.65,78.43,78.63,32200.0,47.1168,47.1467,47.0149,47.1348,32200.0
2009-01-14 14:05:00,78.62,78.96,78.62,78.96,21400.0,47.1288,47.3326,47.1288,47.3326,21400.0
2009-01-14 14:10:00,78.91,79.2,78.91,79.03,26000.0,47.3026,47.4764,47.3026,47.3745,26000.0
2009-01-14 14:15:00,79.0,79.25,78.99,79.19,30800.0,47.3566,47.5064,47.3506,47.4704,30800.0
2009-01-14 14:20:00,79.16,79.23,78.95,79.06,77500.0,47.4525,47.4944,47.3266,47.3925,77500.0
2009-01-14 14:25:00,79.01,79.1,78.97,78.99,42900.0,47.3625,47.4165,47.3386,47.3506,42900.0
2009-01-14 14:30:00,79.0,79.36,79.0,79.19,51400.0,47.3566,47.5724,47.3566,47.4704,51400.0
2009-01-14 14:35:00,79.18,79.28,79.09,79.21,26400.0,47.4645,47.5244,47.4105,47.4824,26400.0
2009-01-14 14:40:00,79.23,79.45,79.16,79.39,39700.0,47.4944,47.6263,47.4525,47.5903,39700.0
2009-01-14 14:45:00,79.39,79.46,79.12,79.21,39300.0,47.5903,47.6323,47.4285,47.4824,39300.0
2009-01-14 14:50:00,79.17,79.22,78.93,78.93,29200.0,47.4585,47.4884,47.3146,47.3146,29200.0
2009-01-14 14:55:00,78.93,79.15,78.93,79.0,16100.0,47.3146,47.4465,47.3146,47.3566,16100.0
2009-01-14 15:00:00,78.98,78.98,78.58,78.61,36400.0,47.3446,47.3446,47.1048,47.1228,36400.0
2009-01-14 15:05:00,78.61,78.68,78.35,78.39,30200.0,47.1228,47.1647,46.9669,46.9909,30200.0
2009-01-14 15:10:00,78.39,78.45,78.05,78.07,49100.0,46.9909,47.0269,46.7871,46.7991,49100.0
2009-01-14 15:15:00,78.09,78.3,77.88,78.3,48900.0,46.8111,46.9369,46.6852,46.9369,48900.0
2009-01-14 15:20:00,78.3,78.59,78.27,78.59,25500.0,46.9369,47.1108,46.919,47.1108,25500.0
2009-01-14 15:25:00,78.59,78.69,78.38,78.55,33900.0,47.1108,47.1707,46.9849,47.0868,33900.0
2009-01-14 15:30:00,78.53,78.94,78.49,78.9,39000.0,47.0748,47.3206,47.0508,47.2966,39000.0
2009-01-14 15:35:00,78.88,78.91,78.33,78.38,42500.0,47.2846,47.3026,46.9549,46.9849,42500.0
2009-01-14 15:40:00,78.39,78.67,78.31,78.58,43400.0,46.9909,47.1587,46.9429,47.1048,43400.0
2009-01-14 15:45:00,78.6,79.02,78.55,78.97,60100.0,47.1168,47.3685,47.0868,47.3386,60100.0
2009-01-14 15:50:00,78.98,79.23,78.78,78.78,86100.0,47.3446,47.4944,47.2247,47.2247,86100.0
2009-01-14 15:55:00,78.8,78.96,78.71,78.83,151000.0,47.2367,47.3326,47.1827,47.2546,151000.0
2009-01-15 09:30:00,78.56,79.29,78.09,78.63,36900.0,47.0928,47.5304,46.8111,47.1348,36900.0
2009-01-15 09:35:00,78.66,79.17,78.51,78.8,26400.0,47.1527,47.4585,47.0628,47.2367,26400.0
2009-01-15 09:40:00,78.78,78.78,78.33,78.73,32000.0,47.2247,47.2247,46.9549,47.1947,32000.0
2009-01-15 09:45:00,78.75,78.75,78.14,78.4,36400.0,47.2067,47.2067,46.841,46.9969,36400.0
2009-01-15 09:50:00,78.43,78.8,78.43,78.69,42900.0,47.0149,47.2367,47.0149,47.1707,42900.0
2009-01-15 09:55:00,78.64,79.01,78.53,78.98,40000.0,47.1408,47.3625,47.0748,47.3446,40000.0
2009-01-15 10:00:00,78.97,79.2,78.5,78.93,55600.0,47.3386,47.4764,47.0568,47.3146,55600.0
2009-01-15 10:05:00,78.96,78.96,78.27,78.42,27000.0,47.3326,47.3326,46.919,47.0089,27000.0
2009-01-15 10:10:00,78.41,78.58,78.38,78.56,19900.0,47.0029,47.1048,46.9849,47.0928,19900.0
2009-01-15 10:15:00,78.51,78.66,78.32,78.35,34400.0,47.0628,47.1527,46.9489,46.9669,34400.0
2009-01-15 10:20:00,78.38,78.83,78.31,78.52,35200.0,46.9849,47.2546,46.9429,47.0688,35200.0
2009-01-15 10:25:00,78.52,78.83,78.49,78.83,22300.0,47.0688,47.2546,47.0508,47.2546,22300.0
2009-01-15 10:30:00,78.82,79.0,78.46,78.48,33800.0,47.2487,47.3566,47.0329,47.0448,33800.0
2009-01-15 10:35:00,78.45,78.49,78.03,78.18,31400.0,47.0269,47.0508,46.7751,46.865,31400.0
2009-01-15 10:40:00,78.22,78.39,78.2,78.36,29300.0,46.889,46.9909,46.877,46.9729,29300.0
2009-01-15 10:45:00,78.39,78.49,78.25,78.4,12800.0,46.9909,47.0508,46.907,46.9969,12800.0
2009-01-15 10:50:00,78.43,78.54,78.4,78.51,23000.0,47.0149,47.0808,46.9969,47.0628,23000.0
2009-01-15 10:55:00,78.52,78.57,78.4,78.45,15400.0,47.0688,47.0988,46.9969,47.0269,15400.0
2009-01-15 11:00:00,78.44,78.57,78.44,78.5,35200.0,47.0209,47.0988,47.0209,47.0568,35200.0
2009-01-15 11:05:00,78.51,78.6,78.48,78.6,21500.0,47.0628,47.1168,47.0448,47.1168,21500.0
2009-01-15 11:10:00,78.59,78.6,78.48,78.57,21300.0,47.1108,47.1168,47.0448,47.0988,21300.0
2009-01-15 11:15:00,78.57,78.7,78.55,78.64,63800.0,47.0988,47.1767,47.0868,47.1408,63800.0
2009-01-15 11:20:00,78.64,78.74,78.63,78.7,69400.0,47.1408,47.2007,47.1348,47.1767,69400.0
2009-01-15 11:25:00,78.7,78.86,78.7,78.78,102800.0,47.1767,47.2726,47.1767,47.2247,102800.0
2009-01-15 11:30:00,78.78,78.81,78.71,78.79,55800.0,47.2247,47.2427,47.1827,47.2307,55800.0
2009-01-15 11:35:00,78.79,78.81,78.62,78.75,45200.0,47.2307,47.2427,47.1288,47.2067,45200.0
2009-01-15 11:40:00,78.75,78.79,78.52,78.61,13400.0,47.2067,47.2307,47.0688,47.1228,13400.0
2009-01-15 11:45:00,78.58,78.72,78.57,78.66,49600.0,47.1048,47.1887,47.0988,47.1527,49600.0
2009-01-15 11:50:00,78.65,78.78,78.61,78.74,39900.0,47.1467,47.2247,47.1228,47.2007,39900.0
2009-01-15 11:55:00,78.78,78.81,78.63,78.71,21300.0,47.2247,47.2427,47.1348,47.1827,21300.0
2009-01-15 12:00:00,78.73,78.75,78.5,78.51,11900.0,47.1947,47.2067,47.0568,47.0628,11900.0
2009-01-15 12:05:00,78.52,78.52,78.24,78.24,14400.0,47.0688,47.0688,46.901,46.901,14400.0
2009-01-15 12:10:00,78.24,78.25,78.09,78.22,24300.0,46.901,46.907,46.8111,46.889,24300.0
2009-01-15 12:15:00,78.2,78.27,78.14,78.23,12000.0,46.877,46.919,46.841,46.895,12000.0
2009-01-15 12:20:00,78.23,78.23,77.98,77.99,19700.0,46.895,46.895,46.7451,46.7511,19700.0
2009-01-15 12:25:00,77.96,78.0,77.85,77.93,24900.0,46.7331,46.7571,46.6672,46.7151,24900.0
2009-01-15 12:30:00,77.92,77.92,77.65,77.79,26500.0,46.7091,46.7091,46.5473,46.6312,26500.0
2009-01-15 12:35:00,77.79,77.82,77.35,77.35,16800.0,46.6312,46.6492,46.3675,46.3675,16800.0
2009-01-15 12:40:00,77.4,77.69,77.33,77.68,11400.0,46.3974,46.5713,46.3555,46.5653,11400.0
2009-01-15 12:45:00,77.66,77.68,77.41,77.63,19500.0,46.5533,46.5653,46.4034,46.5353,19500.0
2009-01-15 12:50:00,77.66,77.87,77.66,77.72,9600.0,46.5533,46.6792,46.5533,46.5893,9600.0
2009-01-15 12:55:00,77.75,77.75,77.5,77.64,10900.0,46.6072,46.6072,46.4574,46.5413,10900.0
2009-01-15 13:00:00,77.65,77.86,77.64,77.77,15800.0,46.5473,46.6732,46.5413,46.6192,15800.0
2009-01-15 13:05:00,77.79,77.9,77.67,77.75,14100.0,46.6312,46.6972,46.5593,46.6072,14100.0
2009-01-15 13:10:00,77.74,77.79,77.46,77.57,25800.0,46.6012,46.6312,46.4334,46.4993,25800.0
2009-01-15 13:15:00,77.57,77.85,77.48,77.83,24800.0,46.4993,46.6672,46.4454,46.6552,24800.0
2009-01-15 13:20:00,77.83,78.0,77.72,77.88,30500.0,46.6552,46.7571,46.5893,46.6852,30500.0
2009-01-15 13:25:00,77.89,78.15,77.85,78.15,13000.0,46.6912,46.847,46.6672,46.847,13000.0
2009-01-15 13:30:00,78.2,78.28,78.04,78.13,27100.0,46.877,46.9249,46.7811,46.835,27100.0
2009-01-15 13:35:00,78.12,78.39,77.96,78.35,26100.0,46.829,46.9909,46.7331,46.9669,26100.0
2009-01-15 13:40:00,78.34,78.4,78.16,78.35,35700.0,46.9609,46.9969,46.853,46.9669,35700.0
2009-01-15 13:45:00,78.38,78.38,78.1,78.25,33700.0,46.9849,46.9849,46.817,46.907,33700.0
2009-01-15 13:50:00,78.27,78.59,78.18,78.55,38300.0,46.919,47.1108,46.865,47.0868,38300.0
2009-01-15 13:55:00,78.5,78.99,78.41,78.8,42000.0,47.0568,47.3506,47.0029,47.2367,42000.0
2009-01-15 14:00:00,78.87,78.96,78.65,78.7,72700.0,47.2786,47.3326,47.1467,47.1767,72700.0
2009-01-15 14:05:00,78.73,79.08,78.6,78.73,63300.0,47.1947,47.4045,47.1168,47.1947,63300.0
2009-01-15 14:10:00,78.74,78.95,78.5,78.59,44600.0,47.2007,47.3266,47.0568,47.1108,44600.0
2009-01-15 14:15:00,78.61,79.0,78.61,78.86,31400.0,47.1228,47.3566,47.1228,47.2726,31400.0
2009-01-15 14:20:00,78.91,79.2,78.82,78.82,53900.0,47.3026,47.4764,47.2487,47.2487,53900.0
2009-01-15 14:25:00,78.73,79.05,78.65,78.95,50300.0,47.1947,47.3865,47.1467,47.3266,50300.0
2009-01-15 14:30:00,78.95,79.13,78.86,79.0,50700.0,47.3266,47.4345,47.2726,47.3566,50700.0
2009-01-15 14:35:00,78.95,79.22,78.88,78.94,59300.0,47.3266,47.4884,47.2846,47.3206,59300.0
2009-01-15 14:40:00,78.94,79.13,78.87,78.92,96000.0,47.3206,47.4345,47.2786,47.3086,96000.0
2009-01-15 14:45:00,78.92,79.34,78.92,79.2,30400.0,47.3086,47.5604,47.3086,47.4764,30400.0
2009-01-15 14:50:00,79.2,79.33,78.97,79.06,35600.0,47.4764,47.5544,47.3386,47.3925,35600.0
2009-01-15 14:55:00,79.05,79.16,78.76,78.76,52200.0,47.3865,47.4525,47.2127,47.2127,52200.0
2009-01-15 15:00:00,78.74,78.93,78.56,78.57,70900.0,47.2007,47.3146,47.0928,47.0988,70900.0
2009-01-15 15:05:00,78.61,78.85,78.3,78.43,66200.0,47.1228,47.2666,46.9369,47.0149,66200.0
2009-01-15 15:10:00,78.45,78.95,78.4,78.88,38000.0,47.0269,47.3266,46.9969,47.2846,38000.0
2009-01-15 15:15:00,78.9,79.36,78.87,79.36,32600.0,47.2966,47.5724,47.2786,47.5724,32600.0
2009-01-15 15:20:00,79.36,79.4,78.9,78.91,41700.0,47.5724,47.5963,47.2966,47.3026,41700.0
2009-01-15 15:25:00,78.9,78.99,78.64,78.95,32000.0,47.2966,47.3506,47.1408,47.3266,32000.0
2009-01-15 15:30:00,78.93,78.94,78.47,78.65,51100.0,47.3146,47.3206,47.0388,47.1467,51100.0
2009-01-15 15:35:00,78.63,78.94,78.5,78.93,51400.0,47.1348,47.3206,47.0568,47.3146,51400.0
2009-01-15 15:40:00,78.94,78.94,78.5,78.54,51300.0,47.3206,47.3206,47.0568,47.0808,51300.0
2009-01-15 15:45:00,78.54,79.0,78.46,78.83,55600.0,47.0808,47.3566,47.0329,47.2546,55600.0
2009-01-15 15:50:00,78.84,79.05,78.79,79.05,80100.0,47.2606,47.3865,47.2307,47.3865,80100.0
2009-01-15 15:55:00,79.06,79.53,78.81,79.45,129100.0,47.3925,47.6743,47.2427,47.6263,129100.0
2009-01-16 09:30:00,80.73,81.0,80.43,80.91,232300.0,48.3936,48.5555,48.2138,48.5015,232300.0
2009-01-16 09:35:00,80.92,81.63,80.92,81.13,51400.0,48.5075,48.9331,48.5075,48.6334,51400.0
2009-01-16 09:40:00,81.09,81.23,80.42,80.99,151900.0,48.6094,48.6933,48.2078,48.5495,151900.0
2009-01-16 09:45:00,81.0,81.21,80.69,80.69,33300.0,48.5555,48.6813,48.3696,48.3696,33300.0
2009-01-16 09:50:00,80.73,80.8,80.13,80.23,35100.0,48.3936,48.4356,48.0339,48.0939,35100.0
2009-01-16 09:55:00,80.27,80.4,80.01,80.08,39400.0,48.1179,48.1958,47.962,48.004,39400.0
2009-01-16 10:00:00,80.07,80.49,79.97,80.4,42100.0,47.998,48.2497,47.938,48.1958,42100.0
2009-01-16 10:05:00,80.41,80.65,80.35,80.43,33400.0,48.2018,48.3456,48.1658,48.2138,33400.0
2009-01-16 10:10:00,80.43,80.45,80.01,80.16,32100.0,48.2138,48.2258,47.962,48.0519,32100.0
2009-01-16 10:15:00,80.16,80.63,80.12,80.6,47500.0,48.0519,48.3337,48.0279,48.3157,47500.0
2009-01-16 10:20:00,80.63,80.73,80.52,80.7,25000.0,48.3337,48.3936,48.2677,48.3756,25000.0
2009-01-16 10:25:00,80.7,80.75,80.53,80.62,34900.0,48.3756,48.4056,48.2737,48.3277,34900.0
2009-01-16 10:30:00,80.57,80.81,80.43,80.76,42200.0,48.2977,48.4416,48.2138,48.4116,42200.0
2009-01-16 10:35:00,80.77,81.05,80.68,81.03,16800.0,48.4176,48.5854,48.3636,48.5734,16800.0
2009-01-16 10:40:00,81.02,81.02,80.69,80.83,14300.0,48.5674,48.5674,48.3696,48.4535,14300.0
2009-01-16 10:45:00,80.88,81.04,80.72,80.78,53300.0,48.4835,48.5794,48.3876,48.4236,53300.0
2009-01-16 10:50:00,80.83,81.11,80.7,80.99,25200.0,48.4535,48.6214,48.3756,48.5495,25200.0
2009-01-16 10:55:00,80.99,81.15,80.95,81.1,57100.0,48.5495,48.6454,48.5255,48.6154,57100.0
2009-01-16 11:00:00,81.14,81.15,81.02,81.02,42300.0,48.6394,48.6454,48.5674,48.5674,42300.0
2009-01-16 11:05:00,81.02,81.07,80.97,81.07,40500.0,48.5674,48.5974,48.5375,48.5974,40500.0
2009-01-16 11:10:00,81.05,81.15,81.0,81.07,24900.0,48.5854,48.6454,48.5555,48.5974,24900.0
2009-01-16 11:15:00,81.03,81.11,81.0,81.02,19600.0,48.5734,48.6214,48.5555,48.5674,19600.0
2009-01-16 11:20:00,81.07,81.16,80.98,81.15,31600.0,48.5974,48.6514,48.5435,48.6454,31600.0
2009-01-16 11:25:00,81.15,81.22,81.01,81.1,39900.0,48.6454,48.6873,48.5614,48.6154,39900.0
2009-01-16 11:30:00,81.12,81.2,80.88,80.98,43200.0,48.6274,48.6753,48.4835,48.5435,43200.0
2009-01-16 11:35:00,81.0,81.15,80.91,81.1,32900.0,48.5555,48.6454,48.5015,48.6154,32900.0
2009-01-16 11:40:00,81.1,81.22,81.05,81.22,30200.0,48.6154,48.6873,48.5854,48.6873,30200.0
2009-01-16 11:45:00,81.22,81.23,81.1,81.14,24400.0,48.6873,48.6933,48.6154,48.6394,24400.0
2009-01-16 11:50:00,81.14,81.15,81.0,81.01,43700.0,48.6394,48.6454,48.5555,48.5614,43700.0
2009-01-16 11:55:00,81.04,81.04,80.78,80.87,24600.0,48.5794,48.5794,48.4236,48.4775,24600.0
2009-01-16 12:00:00,80.87,81.08,80.85,81.03,28300.0,48.4775,48.6034,48.4655,48.5734,28300.0
2009-01-16 12:05:00,81.03,81.1,80.97,81.0,22900.0,48.5734,48.6154,48.5375,48.5555,22900.0
2009-01-16 12:10:00,81.0,81.11,80.92,80.98,48500.0,48.5555,48.6214,48.5075,48.5435,48500.0
2009-01-16 12:15:00,80.98,80.98,80.67,80.85,62700.0,48.5435,48.5435,48.3576,48.4655,62700.0
2009-01-16 12:20:00,80.84,80.9,80.4,80.52,24600.0,48.4595,48.4955,48.1958,48.2677,24600.0
2009-01-16 12:25:00,80.47,80.64,80.27,80.62,21500.0,48.2377,48.3397,48.1179,48.3277,21500.0
2009-01-16 12:30:00,80.63,80.83,80.48,80.52,19400.0,48.3337,48.4535,48.2437,48.2677,19400.0
2009-01-16 12:35:00,80.51,80.7,80.48,80.69,33700.0,48.2617,48.3756,48.2437,48.3696,33700.0
2009-01-16 12:40:00,80.7,80.7,80.39,80.43,31000.0,48.3756,48.3756,48.1898,48.2138,31000.0
2009-01-16 12:45:00,80.4,80.42,80.2,80.26,20500.0,48.1958,48.2078,48.0759,48.1119,20500.0
2009-01-16 12:50:00,80.25,80.65,80.19,80.51,26200.0,48.1059,48.3456,48.0699,48.2617,26200.0
2009-01-16 12:55:00,80.51,80.53,80.35,80.47,18400.0,48.2617,48.2737,48.1658,48.2377,18400.0
2009-01-16 13:00:00,80.49,80.66,80.32,80.38,26500.0,48.2497,48.3516,48.1478,48.1838,26500.0
2009-01-16 13:05:00,80.38,80.4,80.25,80.39,18700.0,48.1838,48.1958,48.1059,48.1898,18700.0
2009-01-16 13:10:00,80.42,80.57,80.36,80.4,58300.0,48.2078,48.2977,48.1718,48.1958,58300.0
2009-01-16 13:15:00,80.4,80.57,80.24,80.54,57100.0,48.1958,48.2977,48.0999,48.2797,57100.0
2009-01-16 13:20:00,80.49,80.62,80.32,80.49,23400.0,48.2497,48.3277,48.1478,48.2497,23400.0
2009-01-16 13:25:00,80.45,80.57,80.22,80.53,18500.0,48.2258,48.2977,48.0879,48.2737,18500.0
2009-01-16 13:30:00,80.54,80.77,80.44,80.65,28100.0,48.2797,48.4176,48.2198,48.3456,28100.0
2009-01-16 13:35:00,80.63,80.72,80.49,80.51,48800.0,48.3337,48.3876,48.2497,48.2617,48800.0
2009-01-16 13:40:00,80.5,80.77,80.49,80.68,23000.0,48.2557,48.4176,48.2497,48.3636,23000.0
2009-01-16 13:45:00,80.67,80.67,80.37,80.37,20800.0,48.3576,48.3576,48.1778,48.1778,20800.0
2009-01-16 13:50:00,80.38,80.6,80.29,80.29,11400.0,48.1838,48.3157,48.1298,48.1298,11400.0
2009-01-16 13:55:00,80.3,80.71,80.3,80.69,11100.0,48.1358,48.3816,48.1358,48.3696,11100.0
2009-01-16 14:00:00,80.7,80.77,80.55,80.68,15300.0,48.3756,48.4176,48.2857,48.3636,15300.0
2009-01-16 14:05:00,80.64,80.89,80.64,80.82,29600.0,48.3397,48.4895,48.3397,48.4476,29600.0
2009-01-16 14:10:00,80.75,80.91,80.75,80.83,12000.0,48.4056,48.5015,48.4056,48.4535,12000.0
2009-01-16 14:15:00,80.85,80.97,80.63,80.71,16800.0,48.4655,48.5375,48.3337,48.3816,16800.0
2009-01-16 14:20:00,80.71,80.77,80.54,80.73,22900.0,48.3816,48.4176,48.2797,48.3936,22900.0
2009-01-16 14:25:00,80.75,81.07,80.75,81.05,19700.0,48.4056,48.5974,48.4056,48.5854,19700.0
2009-01-16 14:30:00,81.07,81.23,80.75,80.75,25700.0,48.5974,48.6933,48.4056,48.4056,25700.0
2009-01-16 14:35:00,80.81,81.23,80.81,81.09,31000.0,48.4416,48.6933,48.4416,48.6094,31000.0
2009-01-16 14:40:00,81.13,81.26,80.78,80.97,30000.0,48.6334,48.7113,48.4236,48.5375,30000.0
2009-01-16 14:45:00,80.98,81.12,80.79,81.02,18100.0,48.5435,48.6274,48.4296,48.5674,18100.0
2009-01-16 14:50:00,81.04,81.33,81.02,81.24,35500.0,48.5794,48.7533,48.5674,48.6993,35500.0
2009-01-16 14:55:00,81.28,81.61,81.2,81.59,28200.0,48.7233,48.9211,48.6753,48.9091,28200.0
2009-01-16 15:00:00,81.61,81.88,81.61,81.78,80300.0,48.9211,49.083,48.9211,49.023,80300.0
2009-01-16 15:05:00,81.79,82.09,81.75,82.03,102800.0,49.029,49.2089,49.005,49.1729,102800.0
2009-01-16 15:10:00,82.04,82.29,81.97,82.07,36200.0,49.1789,49.3287,49.1369,49.1969,36200.0
2009-01-16 15:15:00,82.07,82.57,82.07,82.48,53500.0,49.1969,49.4966,49.1969,49.4426,53500.0
2009-01-16 15:20:00,82.5,82.56,82.04,82.4,39900.0,49.4546,49.4906,49.1789,49.3947,39900.0
2009-01-16 15:25:00,82.44,82.5,82.11,82.13,49100.0,49.4187,49.4546,49.2208,49.2328,49100.0
2009-01-16 15:30:00,82.13,82.31,81.97,82.04,50700.0,49.2328,49.3407,49.1369,49.1789,50700.0
2009-01-16 15:35:00,82.05,82.24,81.95,82.02,51600.0,49.1849,49.2988,49.1249,49.1669,51600.0
2009-01-16 15:40:00,82.0,82.15,81.78,82.08,84400.0,49.1549,49.2448,49.023,49.2029,84400.0
2009-01-16 15:45:00,82.1,82.42,82.05,82.3,44000.0,49.2148,49.4067,49.1849,49.3347,44000.0
2009-01-16 15:50:00,82.35,82.47,82.0,82.09,103200.0,49.3647,49.4366,49.1549,49.2089,103200.0
2009-01-16 15:55:00,82.08,82.17,81.92,82.01,143500.0,49.2029,49.2568,49.1069,49.1609,143500.0
2009-01-20 09:30:00,81.64,82.22,81.47,81.84,48700.0,48.9391,49.2868,48.8372,49.059,48700.0
2009-01-20 09:35:00,82.12,82.36,81.74,81.76,22700.0,49.2268,49.3707,48.999,49.011,22700.0
2009-01-20 09:40:00,81.76,82.2,81.51,82.18,37100.0,49.011,49.2748,48.8612,49.2628,37100.0
2009-01-20 09:45:00,82.18,82.21,81.01,81.1,69100.0,49.2628,49.2808,48.5614,48.6154,69100.0
2009-01-20 09:50:00,81.14,81.48,80.22,80.22,40300.0,48.6394,48.8432,48.0879,48.0879,40300.0
2009-01-20 09:55:00,80.24,80.77,80.15,80.15,40700.0,48.0999,48.4176,48.0459,48.0459,40700.0
2009-01-20 10:00:00,80.19,80.22,79.62,79.84,43300.0,48.0699,48.0879,47.7282,47.8601,43300.0
2009-01-20 10:05:00,79.85,80.35,79.79,80.18,46900.0,47.8661,48.1658,47.8301,48.0639,46900.0
2009-01-20 10:10:00,80.11,80.55,79.86,80.52,37300.0,48.0219,48.2857,47.8721,48.2677,37300.0
2009-01-20 10:15:00,80.52,80.6,80.24,80.32,27000.0,48.2677,48.3157,48.0999,48.1478,27000.0
2009-01-20 10:20:00,80.32,80.73,80.32,80.47,36600.0,48.1478,48.3936,48.1478,48.2377,36600.0
2009-01-20 10:25:00,80.44,80.63,80.29,80.56,19300.0,48.2198,48.3337,48.1298,48.2917,19300.0
2009-01-20 10:30:00,80.53,80.63,80.32,80.37,36500.0,48.2737,48.3337,48.1478,48.1778,36500.0
2009-01-20 10:35:00,80.36,80.39,80.18,80.24,11100.0,48.1718,48.1898,48.0639,48.0999,11100.0
2009-01-20 10:40:00,80.34,80.34,79.88,80.0,22300.0,48.1598,48.1598,47.8841,47.956,22300.0
2009-01-20 10:45:00,79.99,80.08,79.8,79.91,14400.0,47.95,48.004,47.8361,47.9021,14400.0
2009-01-20 10:50:00,79.86,80.02,79.74,79.89,16800.0,47.8721,47.968,47.8001,47.8901,16800.0
2009-01-20 10:55:00,79.9,79.98,79.59,79.59,13600.0,47.8961,47.944,47.7102,47.7102,13600.0
2009-01-20 11:00:00,79.58,79.92,79.49,79.73,25500.0,47.7042,47.908,47.6503,47.7942,25500.0
2009-01-20 11:05:00,79.76,79.79,79.36,79.48,35500.0,47.8121,47.8301,47.5724,47.6443,35500.0
2009-01-20 11:10:00,79.48,79.62,79.31,79.36,23000.0,47.6443,47.7282,47.5424,47.5724,23000.0
2009-01-20 11:15:00,79.33,79.42,79.21,79.37,17100.0,47.5544,47.6083,47.4824,47.5784,17100.0
2009-01-20 11:20:00,79.27,79.28,79.04,79.06,19700.0,47.5184,47.5244,47.3805,47.3925,19700.0
2009-01-20 11:25:00,79.07,79.26,79.01,79.16,17700.0,47.3985,47.5124,47.3625,47.4525,17700.0
2009-01-20 11:30:00,79.09,79.51,79.09,79.25,20900.0,47.4105,47.6623,47.4105,47.5064,20900.0
2009-01-20 11:35:00,79.25,79.54,79.15,79.4,23000.0,47.5064,47.6803,47.4465,47.5963,23000.0
2009-01-20 11:40:00,79.4,79.81,79.4,79.63,18900.0,47.5963,47.8421,47.5963,47.7342,18900.0
2009-01-20 11:45:00,79.63,79.7,79.49,79.57,13100.0,47.7342,47.7762,47.6503,47.6982,13100.0
2009-01-20 11:50:00,79.52,79.6,79.34,79.48,31000.0,47.6683,47.7162,47.5604,47.6443,31000.0
2009-01-20 11:55:00,79.48,79.58,79.03,79.19,16200.0,47.6443,47.7042,47.3745,47.4704,16200.0
2009-01-20 12:00:00,79.25,79.64,79.2,79.61,15500.0,47.5064,47.7402,47.4764,47.7222,15500.0
2009-01-20 12:05:00,79.61,79.65,79.22,79.29,18100.0,47.7222,47.7462,47.4884,47.5304,18100.0
2009-01-20 12:10:00,79.32,79.63,79.19,79.63,25500.0,47.5484,47.7342,47.4704,47.7342,25500.0
2009-01-20 12:15:00,79.61,79.7,79.37,79.42,15700.0,47.7222,47.7762,47.5784,47.6083,15700.0
2009-01-20 12:20:00,79.36,79.36,79.06,79.1,19600.0,47.5724,47.5724,47.3925,47.4165,19600.0
2009-01-20 12:25:00,79.05,79.1,78.59,78.7,31200.0,47.3865,47.4165,47.1108,47.1767,31200.0
2009-01-20 12:30:00,78.7,78.99,78.61,78.97,19400.0,47.1767,47.3506,47.1228,47.3386,19400.0
2009-01-20 12:35:00,79.0,79.08,78.69,78.81,22800.0,47.3566,47.4045,47.1707,47.2427,22800.0
2009-01-20 12:40:00,78.81,79.1,78.65,78.98,22300.0,47.2427,47.4165,47.1467,47.3446,22300.0
2009-01-20 12:45:00,79.0,79.31,79.0,79.14,27800.0,47.3566,47.5424,47.3566,47.4405,27800.0
2009-01-20 12:50:00,79.21,79.26,78.85,79.01,15800.0,47.4824,47.5124,47.2666,47.3625,15800.0
2009-01-20 12:55:00,79.03,79.23,78.86,78.97,17000.0,47.3745,47.4944,47.2726,47.3386,17000.0
2009-01-20 13:00:00,78.99,79.65,78.92,79.55,27500.0,47.3506,47.7462,47.3086,47.6863,27500.0
2009-01-20 13:05:00,79.51,79.77,79.28,79.32,45400.0,47.6623,47.8181,47.5244,47.5484,45400.0
2009-01-20 13:10:00,79.37,79.62,79.23,79.45,45400.0,47.5784,47.7282,47.4944,47.6263,45400.0
2009-01-20 13:15:00,79.45,79.65,79.4,79.56,21400.0,47.6263,47.7462,47.5963,47.6922,21400.0
2009-01-20 13:20:00,79.52,79.84,79.39,79.84,23600.0,47.6683,47.8601,47.5903,47.8601,23600.0
2009-01-20 13:25:00,79.83,79.96,79.69,79.93,21400.0,47.8541,47.932,47.7702,47.914,21400.0
2009-01-20 13:30:00,79.88,79.93,79.18,79.32,31700.0,47.8841,47.914,47.4645,47.5484,31700.0
2009-01-20 13:35:00,79.36,79.43,79.18,79.31,19900.0,47.5724,47.6143,47.4645,47.5424,19900.0
2009-01-20 13:40:00,79.3,79.57,79.13,79.57,28100.0,47.5364,47.6982,47.4345,47.6982,28100.0
2009-01-20 13:45:00,79.57,79.58,78.69,78.82,24300.0,47.6982,47.7042,47.1707,47.2487,24300.0
2009-01-20 13:50:00,78.8,78.97,78.71,78.82,22300.0,47.2367,47.3386,47.1827,47.2487,22300.0
2009-01-20 13:55:00,78.79,79.12,78.75,78.84,25500.0,47.2307,47.4285,47.2067,47.2606,25500.0
2009-01-20 14:00:00,78.81,79.02,78.69,78.86,52900.0,47.2427,47.3685,47.1707,47.2726,52900.0
2009-01-20 14:05:00,78.86,78.93,78.64,78.65,48800.0,47.2726,47.3146,47.1408,47.1467,48800.0
2009-01-20 14:10:00,78.67,78.75,78.5,78.52,28600.0,47.1587,47.2067,47.0568,47.0688,28600.0
2009-01-20 14:15:00,78.51,78.81,78.48,78.5,37800.0,47.0628,47.2427,47.0448,47.0568,37800.0
2009-01-20 14:20:00,78.52,78.56,78.04,78.24,40400.0,47.0688,47.0928,46.7811,46.901,40400.0
2009-01-20 14:25:00,78.23,78.78,78.23,78.73,35100.0,46.895,47.2247,46.895,47.1947,35100.0
2009-01-20 14:30:00,78.74,78.86,78.52,78.86,33900.0,47.2007,47.2726,47.0688,47.2726,33900.0
2009-01-20 14:35:00,78.81,79.11,78.72,78.89,28700.0,47.2427,47.4225,47.1887,47.2906,28700.0
2009-01-20 14:40:00,78.86,79.11,78.86,79.02,52300.0,47.2726,47.4225,47.2726,47.3685,52300.0
2009-01-20 14:45:00,79.03,79.07,78.78,78.96,51600.0,47.3745,47.3985,47.2247,47.3326,51600.0
2009-01-20 14:50:00,78.98,79.36,78.98,79.32,44500.0,47.3446,47.5724,47.3446,47.5484,44500.0
2009-01-20 14:55:00,79.34,79.37,78.96,79.18,32600.0,47.5604,47.5784,47.3326,47.4645,32600.0
2009-01-20 15:00:00,79.17,79.28,78.91,79.17,58100.0,47.4585,47.5244,47.3026,47.4585,58100.0
2009-01-20 15:05:00,79.2,79.35,78.99,79.12,58600.0,47.4764,47.5664,47.3506,47.4285,58600.0
2009-01-20 15:10:00,79.15,79.4,79.04,79.04,51800.0,47.4465,47.5963,47.3805,47.3805,51800.0
2009-01-20 15:15:00,79.05,79.14,78.63,78.83,49100.0,47.3865,47.4405,47.1348,47.2546,49100.0
2009-01-20 15:20:00,78.87,78.95,78.6,78.72,39600.0,47.2786,47.3266,47.1168,47.1887,39600.0
2009-01-20 15:25:00,78.69,79.0,78.63,78.73,43100.0,47.1707,47.3566,47.1348,47.1947,43100.0
2009-01-20 15:30:00,78.73,79.14,78.65,79.02,72900.0,47.1947,47.4405,47.1467,47.3685,72900.0
2009-01-20 15:35:00,79.02,79.25,78.7,78.91,72900.0,47.3685,47.5064,47.1767,47.3026,72900.0
2009-01-20 15:40:00,78.92,78.96,78.52,78.61,82300.0,47.3086,47.3326,47.0688,47.1228,82300.0
2009-01-20 15:45:00,78.59,78.96,78.39,78.96,81200.0,47.1108,47.3326,46.9909,47.3326,81200.0
2009-01-20 15:50:00,78.96,79.05,78.58,78.58,121400.0,47.3326,47.3865,47.1048,47.1048,121400.0
2009-01-20 15:55:00,78.59,78.69,78.4,78.54,101300.0,47.1108,47.1707,46.9969,47.0808,101300.0
2009-01-21 09:30:00,79.61,79.77,78.89,78.89,33600.0,47.7222,47.8181,47.2906,47.2906,33600.0
2009-01-21 09:35:00,78.92,78.93,78.63,78.86,14400.0,47.3086,47.3146,47.1348,47.2726,14400.0
2009-01-21 09:40:00,78.88,79.09,78.77,78.79,23300.0,47.2846,47.4105,47.2187,47.2307,23300.0
2009-01-21 09:45:00,78.81,78.9,78.65,78.76,13200.0,47.2427,47.2966,47.1467,47.2127,13200.0
2009-01-21 09:50:00,78.76,79.24,78.68,79.14,34500.0,47.2127,47.5004,47.1647,47.4405,34500.0
2009-01-21 09:55:00,79.14,79.2,78.88,79.16,52000.0,47.4405,47.4764,47.2846,47.4525,52000.0
2009-01-21 10:00:00,79.21,79.58,79.18,79.51,40600.0,47.4824,47.7042,47.4645,47.6623,40600.0
2009-01-21 10:05:00,79.56,79.68,79.25,79.34,23900.0,47.6922,47.7642,47.5064,47.5604,23900.0
2009-01-21 10:10:00,79.34,79.42,79.12,79.25,27900.0,47.5604,47.6083,47.4285,47.5064,27900.0
2009-01-21 10:15:00,79.29,79.63,79.24,79.61,42300.0,47.5304,47.7342,47.5004,47.7222,42300.0
2009-01-21 10:20:00,79.62,79.7,79.36,79.55,32200.0,47.7282,47.7762,47.5724,47.6863,32200.0
2009-01-21 10:25:00,79.53,80.0,79.17,79.33,40000.0,47.6743,47.956,47.4585,47.5544,40000.0
2009-01-21 10:30:00,79.35,79.49,79.2,79.23,33200.0,47.5664,47.6503,47.4764,47.4944,33200.0
2009-01-21 10:35:00,79.22,79.33,78.95,79.17,48000.0,47.4884,47.5544,47.3266,47.4585,48000.0
2009-01-21 10:40:00,79.17,79.23,78.94,79.19,21100.0,47.4585,47.4944,47.3206,47.4704,21100.0
2009-01-21 10:45:00,79.16,79.45,78.98,78.98,27400.0,47.4525,47.6263,47.3446,47.3446,27400.0
2009-01-21 10:50:00,79.0,79.17,78.64,78.78,49200.0,47.3566,47.4585,47.1408,47.2247,49200.0
2009-01-21 10:55:00,78.79,78.82,78.18,78.4,65000.0,47.2307,47.2487,46.865,46.9969,65000.0
2009-01-21 11:00:00,78.44,78.66,78.28,78.36,56300.0,47.0209,47.1527,46.9249,46.9729,56300.0
2009-01-21 11:05:00,78.36,78.6,78.14,78.22,58900.0,46.9729,47.1168,46.841,46.889,58900.0
2009-01-21 11:10:00,78.18,78.44,78.1,78.22,30100.0,46.865,47.0209,46.817,46.889,30100.0
2009-01-21 11:15:00,78.19,78.21,78.0,78.15,35600.0,46.871,46.883,46.7571,46.847,35600.0
2009-01-21 11:20:00,78.13,78.25,78.07,78.18,34400.0,46.835,46.907,46.7991,46.865,34400.0
2009-01-21 11:25:00,78.16,78.22,78.01,78.22,21300.0,46.853,46.889,46.7631,46.889,21300.0
2009-01-21 11:30:00,78.23,78.47,78.21,78.45,16300.0,46.895,47.0388,46.883,47.0269,16300.0
2009-01-21 11:35:00,78.46,78.54,78.21,78.24,31800.0,47.0329,47.0808,46.883,46.901,31800.0
2009-01-21 11:40:00,78.27,78.7,78.21,78.68,19200.0,46.919,47.1767,46.883,47.1647,19200.0
2009-01-21 11:45:00,78.64,78.75,78.5,78.52,23900.0,47.1408,47.2067,47.0568,47.0688,23900.0
2009-01-21 11:50:00,78.55,78.79,78.31,78.37,38400.0,47.0868,47.2307,46.9429,46.9789,38400.0
2009-01-21 11:55:00,78.36,78.52,78.24,78.36,32100.0,46.9729,47.0688,46.901,46.9729,32100.0
2009-01-21 12:00:00,78.36,78.55,78.22,78.55,19900.0,46.9729,47.0868,46.889,47.0868,19900.0
2009-01-21 12:05:00,78.55,79.0,78.5,78.98,29200.0,47.0868,47.3566,47.0568,47.3446,29200.0
2009-01-21 12:10:00,78.94,79.27,78.88,79.13,29800.0,47.3206,47.5184,47.2846,47.4345,29800.0
2009-01-21 12:15:00,79.12,79.27,78.9,79.01,19500.0,47.4285,47.5184,47.2966,47.3625,19500.0
2009-01-21 12:20:00,79.0,79.12,78.75,78.87,43200.0,47.3566,47.4285,47.2067,47.2786,43200.0
2009-01-21 12:25:00,78.89,78.92,78.67,78.68,24200.0,47.2906,47.3086,47.1587,47.1647,24200.0
2009-01-21 12:30:00,78.72,79.04,78.63,78.97,11900.0,47.1887,47.3805,47.1348,47.3386,11900.0
2009-01-21 12:35:00,78.98,79.1,78.85,78.88,13800.0,47.3446,47.4165,47.2666,47.2846,13800.0
2009-01-21 12:40:00,78.89,79.14,78.68,78.91,13500.0,47.2906,47.4405,47.1647,47.3026,13500.0
2009-01-21 12:45:00,78.86,78.9,78.66,78.84,11100.0,47.2726,47.2966,47.1527,47.2606,11100.0
2009-01-21 12:50:00,78.87,78.87,78.66,78.76,9400.0,47.2786,47.2786,47.1527,47.2127,9400.0
2009-01-21 12:55:00,78.78,79.19,78.62,79.19,14900.0,47.2247,47.4704,47.1288,47.4704,14900.0
2009-01-21 13:00:00,79.21,79.41,79.01,79.29,16700.0,47.4824,47.6023,47.3625,47.5304,16700.0
2009-01-21 13:05:00,79.3,79.58,79.24,79.31,25000.0,47.5364,47.7042,47.5004,47.5424,25000.0
2009-01-21 13:10:00,79.31,79.38,79.16,79.17,20200.0,47.5424,47.5843,47.4525,47.4585,20200.0
2009-01-21 13:15:00,79.24,79.24,78.93,78.93,11600.0,47.5004,47.5004,47.3146,47.3146,11600.0
2009-01-21 13:20:00,78.95,78.97,78.72,78.79,17300.0,47.3266,47.3386,47.1887,47.2307,17300.0
2009-01-21 13:25:00,78.76,78.85,78.32,78.53,25500.0,47.2127,47.2666,46.9489,47.0748,25500.0
2009-01-21 13:30:00,78.54,78.68,78.4,78.61,38000.0,47.0808,47.1647,46.9969,47.1228,38000.0
2009-01-21 13:35:00,78.6,78.73,78.53,78.66,43600.0,47.1168,47.1947,47.0748,47.1527,43600.0
2009-01-21 13:40:00,78.67,78.82,78.56,78.56,16800.0,47.1587,47.2487,47.0928,47.0928,16800.0
2009-01-21 13:45:00,78.6,78.83,78.55,78.71,22200.0,47.1168,47.2546,47.0868,47.1827,22200.0
2009-01-21 13:50:00,78.7,78.8,78.56,78.7,15200.0,47.1767,47.2367,47.0928,47.1767,15200.0
2009-01-21 13:55:00,78.7,78.7,78.46,78.7,24300.0,47.1767,47.1767,47.0329,47.1767,24300.0
2009-01-21 14:00:00,78.69,78.7,78.45,78.57,29300.0,47.1707,47.1767,47.0269,47.0988,29300.0
2009-01-21 14:05:00,78.57,78.68,78.37,78.68,18600.0,47.0988,47.1647,46.9789,47.1647,18600.0
2009-01-21 14:10:00,78.65,79.03,78.62,78.84,17600.0,47.1467,47.3745,47.1288,47.2606,17600.0
2009-01-21 14:15:00,78.89,78.95,78.62,78.78,29200.0,47.2906,47.3266,47.1288,47.2247,29200.0
2009-01-21 14:20:00,78.75,78.95,78.68,78.72,21700.0,47.2067,47.3266,47.1647,47.1887,21700.0
2009-01-21 14:25:00,78.75,78.87,78.69,78.76,22300.0,47.2067,47.2786,47.1707,47.2127,22300.0
2009-01-21 14:30:00,78.77,79.06,78.77,79.05,42600.0,47.2187,47.3925,47.2187,47.3865,42600.0
2009-01-21 14:35:00,79.04,79.08,78.83,78.91,42300.0,47.3805,47.4045,47.2546,47.3026,42300.0
2009-01-21 14:40:00,78.94,78.94,78.64,78.71,22700.0,47.3206,47.3206,47.1408,47.1827,22700.0
2009-01-21 14:45:00,78.74,78.99,78.68,78.84,21700.0,47.2007,47.3506,47.1647,47.2606,21700.0
2009-01-21 14:50:00,78.84,79.06,78.84,78.87,26600.0,47.2606,47.3925,47.2606,47.2786,26600.0
2009-01-21 14:55:00,78.89,79.24,78.89,79.16,41700.0,47.2906,47.5004,47.2906,47.4525,41700.0
2009-01-21 15:00:00,79.14,79.26,79.06,79.26,25700.0,47.4405,47.5124,47.3925,47.5124,25700.0
2009-01-21 15:05:00,79.3,79.4,79.24,79.3,52600.0,47.5364,47.5963,47.5004,47.5364,52600.0
2009-01-21 15:10:00,79.3,79.36,79.21,79.27,35800.0,47.5364,47.5724,47.4824,47.5184,35800.0
2009-01-21 15:15:00,79.29,79.4,79.14,79.17,53500.0,47.5304,47.5963,47.4405,47.4585,53500.0
2009-01-21 15:20:00,79.19,79.38,79.07,79.15,47100.0,47.4704,47.5843,47.3985,47.4465,47100.0
2009-01-21 15:25:00,79.16,79.16,78.91,79.01,31500.0,47.4525,47.4525,47.3026,47.3625,31500.0
2009-01-21 15:30:00,79.01,79.18,78.79,79.13,58700.0,47.3625,47.4645,47.2307,47.4345,58700.0
2009-01-21 15:35:00,79.17,79.67,79.16,79.48,79500.0,47.4585,47.7582,47.4525,47.6443,79500.0
2009-01-21 15:40:00,79.48,79.61,79.29,79.52,66500.0,47.6443,47.7222,47.5304,47.6683,66500.0
2009-01-21 15:45:00,79.55,79.57,79.35,79.36,74200.0,47.6863,47.6982,47.5664,47.5724,74200.0
2009-01-21 15:50:00,79.36,79.7,79.35,79.62,97600.0,47.5724,47.7762,47.5664,47.7282,97600.0
2009-01-21 15:55:00,79.66,80.18,79.65,79.83,115300.0,47.7522,48.0639,47.7462,47.8541,115300.0
2009-01-22 09:30:00,77.95,78.61,76.7,78.52,171100.0,46.7271,47.1228,45.9778,47.0688,171100.0
2009-01-22 09:35:00,78.58,78.86,77.57,77.76,164000.0,47.1048,47.2726,46.4993,46.6132,164000.0
2009-01-22 09:40:00,77.68,79.99,77.65,78.76,179300.0,46.5653,47.95,46.5473,47.2127,179300.0
2009-01-22 09:45:00,78.77,79.81,78.59,79.34,177800.0,47.2187,47.8421,47.1108,47.5604,177800.0
2009-01-22 09:50:00,79.21,80.17,79.21,80.12,58500.0,47.4824,48.0579,47.4824,48.0279,58500.0
2009-01-22 09:55:00,80.15,80.85,79.97,80.51,84900.0,48.0459,48.4655,47.938,48.2617,84900.0
2009-01-22 10:00:00,80.51,81.92,80.47,81.66,149100.0,48.2617,49.1069,48.2377,48.9511,149100.0
2009-01-22 10:05:00,81.67,82.2,81.5,81.92,165000.0,48.9571,49.2748,48.8552,49.1069,165000.0
2009-01-22 10:10:00,81.91,83.69,81.87,83.41,252000.0,49.101,50.168,49.077,50.0001,252000.0
2009-01-22 10:15:00,83.53,83.97,83.11,83.38,145500.0,50.0721,50.3358,49.8203,49.9821,145500.0
2009-01-22 10:20:00,83.38,83.68,82.61,82.61,120600.0,49.9821,50.162,49.5206,49.5206,120600.0
2009-01-22 10:25:00,82.62,83.01,82.44,82.82,81800.0,49.5266,49.7603,49.4187,49.6465,81800.0
2009-01-22 10:30:00,82.78,83.0,82.5,82.52,95000.0,49.6225,49.7544,49.4546,49.4666,95000.0
2009-01-22 10:35:00,82.6,82.63,82.0,82.17,118700.0,49.5146,49.5326,49.1549,49.2568,118700.0
2009-01-22 10:40:00,82.19,82.42,82.17,82.4,93900.0,49.2688,49.4067,49.2568,49.3947,93900.0
2009-01-22 10:45:00,82.4,82.4,82.15,82.34,102200.0,49.3947,49.3947,49.2448,49.3587,102200.0
2009-01-22 10:50:00,82.34,82.89,82.3,82.63,70500.0,49.3587,49.6884,49.3347,49.5326,70500.0
2009-01-22 10:55:00,82.64,82.8,82.4,82.4,57500.0,49.5386,49.6345,49.3947,49.3947,57500.0
2009-01-22 11:00:00,82.4,82.52,82.07,82.39,60900.0,49.3947,49.4666,49.1969,49.3887,60900.0
2009-01-22 11:05:00,82.4,82.62,82.36,82.44,43700.0,49.3947,49.5266,49.3707,49.4187,43700.0
2009-01-22 11:10:00,82.48,82.72,82.42,82.5,20500.0,49.4426,49.5865,49.4067,49.4546,20500.0
2009-01-22 11:15:00,82.5,83.16,82.45,82.91,61300.0,49.4546,49.8503,49.4247,49.7004,61300.0
2009-01-22 11:20:00,82.87,83.24,82.65,83.05,60300.0,49.6764,49.8982,49.5445,49.7843,60300.0
2009-01-22 11:25:00,83.06,83.43,83.06,83.25,55600.0,49.7903,50.0121,49.7903,49.9042,55600.0
2009-01-22 11:30:00,83.25,83.25,82.72,83.15,31100.0,49.9042,49.9042,49.5865,49.8443,31100.0
2009-01-22 11:35:00,83.1,83.21,82.47,82.84,50600.0,49.8143,49.8802,49.4366,49.6584,50600.0
2009-01-22 11:40:00,82.84,83.34,82.8,83.25,95400.0,49.6584,49.9582,49.6345,49.9042,95400.0
2009-01-22 11:45:00,83.25,83.53,83.19,83.5,60600.0,49.9042,50.0721,49.8682,50.0541,60600.0
2009-01-22 11:50:00,83.52,84.34,83.52,84.34,80400.0,50.0661,50.5576,50.0661,50.5576,80400.0
2009-01-22 11:55:00,84.37,84.56,83.88,83.88,146200.0,50.5756,50.6895,50.2819,50.2819,146200.0
2009-01-22 12:00:00,83.91,84.15,83.74,83.75,63700.0,50.2999,50.4437,50.1979,50.2039,63700.0
2009-01-22 12:05:00,83.74,84.0,83.65,83.76,101800.0,50.1979,50.3538,50.144,50.2099,101800.0
2009-01-22 12:10:00,83.72,83.86,83.58,83.78,69100.0,50.186,50.2699,50.102,50.2219,69100.0
2009-01-22 12:15:00,83.77,84.17,83.77,83.96,87900.0,50.2159,50.4557,50.2159,50.3298,87900.0
2009-01-22 12:20:00,83.97,83.97,83.22,83.24,61400.0,50.3358,50.3358,49.8862,49.8982,61400.0
2009-01-22 12:25:00,83.2,83.5,83.04,83.5,57300.0,49.8742,50.0541,49.7783,50.0541,57300.0
2009-01-22 12:30:00,83.49,83.5,83.06,83.1,48400.0,50.0481,50.0541,49.7903,49.8143,48400.0
2009-01-22 12:35:00,83.1,83.29,82.87,83.0,86600.0,49.8143,49.9282,49.6764,49.7544,86600.0
2009-01-22 12:40:00,83.0,83.09,82.77,82.9,47800.0,49.7544,49.8083,49.6165,49.6944,47800.0
2009-01-22 12:45:00,82.9,83.15,82.87,83.0,33900.0,49.6944,49.8443,49.6764,49.7544,33900.0
2009-01-22 12:50:00,83.02,83.16,82.9,83.09,36600.0,49.7663,49.8503,49.6944,49.8083,36600.0
2009-01-22 12:55:00,83.1,83.14,83.01,83.03,24300.0,49.8143,49.8383,49.7603,49.7723,24300.0
2009-01-22 13:00:00,83.03,83.19,83.01,83.13,40400.0,49.7723,49.8682,49.7603,49.8323,40400.0
2009-01-22 13:05:00,83.15,83.42,83.11,83.19,35300.0,49.8443,50.0061,49.8203,49.8682,35300.0
2009-01-22 13:10:00,83.19,83.19,83.0,83.17,31600.0,49.8682,49.8682,49.7544,49.8563,31600.0
2009-01-22 13:15:00,83.17,83.6,83.14,83.56,29200.0,49.8563,50.114,49.8383,50.09,29200.0
2009-01-22 13:20:00,83.56,83.6,83.13,83.35,35100.0,50.09,50.114,49.8323,49.9642,35100.0
2009-01-22 13:25:00,83.38,83.65,83.28,83.28,30300.0,49.9821,50.144,49.9222,49.9222,30300.0
2009-01-22 13:30:00,83.27,83.31,83.03,83.09,46900.0,49.9162,49.9402,49.7723,49.8083,46900.0
2009-01-22 13:35:00,83.1,83.55,83.1,83.33,32300.0,49.8143,50.0841,49.8143,49.9522,32300.0
2009-01-22 13:40:00,83.35,83.65,83.28,83.3,35500.0,49.9642,50.144,49.9222,49.9342,35500.0
2009-01-22 13:45:00,83.18,83.97,83.18,83.77,41100.0,49.8623,50.3358,49.8623,50.2159,41100.0
2009-01-22 13:50:00,83.72,83.97,83.62,83.97,39900.0,50.186,50.3358,50.126,50.3358,39900.0
2009-01-22 13:55:00,83.98,84.0,83.62,84.0,49800.0,50.3418,50.3538,50.126,50.3538,49800.0
2009-01-22 14:00:00,84.0,84.18,83.84,84.1,53600.0,50.3538,50.4617,50.2579,50.4137,53600.0
2009-01-22 14:05:00,84.08,84.22,83.89,84.01,60900.0,50.4018,50.4857,50.2879,50.3598,60900.0
2009-01-22 14:10:00,84.07,84.5,84.01,84.45,39700.0,50.3958,50.6535,50.3598,50.6236,39700.0
2009-01-22 14:15:00,84.43,85.0,84.31,84.92,60700.0,50.6116,50.9533,50.5396,50.9053,60700.0
2009-01-22 14:20:00,84.97,85.0,84.46,84.76,47700.0,50.9353,50.9533,50.6296,50.8094,47700.0
2009-01-22 14:25:00,84.76,84.9,84.34,84.43,39500.0,50.8094,50.8933,50.5576,50.6116,39500.0
2009-01-22 14:30:00,84.4,84.54,84.16,84.38,40800.0,50.5936,50.6775,50.4497,50.5816,40800.0
2009-01-22 14:35:00,84.35,84.95,84.35,84.93,53800.0,50.5636,50.9233,50.5636,50.9113,53800.0
2009-01-22 14:40:00,84.89,84.93,84.47,84.53,60300.0,50.8873,50.9113,50.6355,50.6715,60300.0
2009-01-22 14:45:00,84.47,84.51,84.13,84.33,75700.0,50.6355,50.6595,50.4317,50.5516,75700.0
2009-01-22 14:50:00,84.33,84.34,84.02,84.12,65100.0,50.5516,50.5576,50.3658,50.4257,65100.0
2009-01-22 14:55:00,84.15,84.43,83.78,84.3,55000.0,50.4437,50.6116,50.2219,50.5336,55000.0
2009-01-22 15:00:00,84.3,84.45,83.47,83.49,67700.0,50.5336,50.6236,50.0361,50.0481,67700.0
2009-01-22 15:05:00,83.5,84.65,83.39,83.85,141800.0,50.0541,50.7434,49.9881,50.2639,141800.0
2009-01-22 15:10:00,83.87,84.18,83.76,83.93,60800.0,50.2759,50.4617,50.2099,50.3118,60800.0
2009-01-22 15:15:00,83.93,83.97,83.5,83.61,72300.0,50.3118,50.3358,50.0541,50.12,72300.0
2009-01-22 15:20:00,83.55,84.05,83.36,83.98,51700.0,50.0841,50.3838,49.9702,50.3418,51700.0
2009-01-22 15:25:00,83.99,84.53,83.95,84.39,49100.0,50.3478,50.6715,50.3238,50.5876,49100.0
2009-01-22 15:30:00,84.42,84.65,84.19,84.2,57300.0,50.6056,50.7434,50.4677,50.4737,57300.0
2009-01-22 15:35:00,84.2,84.21,83.83,83.91,74200.0,50.4737,50.4797,50.2519,50.2999,74200.0
2009-01-22 15:40:00,83.96,85.0,83.94,84.98,98300.0,50.3298,50.9533,50.3178,50.9413,98300.0
2009-01-22 15:45:00,84.98,85.59,84.79,85.53,135200.0,50.9413,51.3069,50.8274,51.271,135200.0
2009-01-22 15:50:00,85.54,85.56,85.0,85.4,144500.0,51.277,51.2889,50.9533,51.193,144500.0
2009-01-22 15:55:00,85.4,85.48,84.98,84.99,164100.0,51.193,51.241,50.9413,50.9473,164100.0
2009-01-23 09:30:00,83.55,84.09,82.1,83.52,141300.0,50.0841,50.4078,49.2148,50.0661,141300.0
2009-01-23 09:35:00,83.5,83.74,83.17,83.57,135300.0,50.0541,50.1979,49.8563,50.096,135300.0
2009-01-23 09:40:00,83.55,83.89,82.66,83.22,132300.0,50.0841,50.2879,49.5505,49.8862,132300.0
2009-01-23 09:45:00,83.18,83.36,82.75,82.84,68300.0,49.8623,49.9702,49.6045,49.6584,68300.0
2009-01-23 09:50:00,82.88,82.96,82.4,82.81,60000.0,49.6824,49.7304,49.3947,49.6405,60000.0
2009-01-23 09:55:00,82.81,82.81,82.43,82.46,76100.0,49.6405,49.6405,49.4127,49.4307,76100.0
2009-01-23 10:00:00,82.45,82.77,82.35,82.6,127000.0,49.4247,49.6165,49.3647,49.5146,127000.0
2009-01-23 10:05:00,82.57,82.7,82.35,82.56,65000.0,49.4966,49.5745,49.3647,49.4906,65000.0
2009-01-23 10:10:00,82.56,82.9,82.49,82.85,78300.0,49.4906,49.6944,49.4486,49.6644,78300.0
2009-01-23 10:15:00,82.86,83.34,82.77,83.24,68900.0,49.6704,49.9582,49.6165,49.8982,68900.0
2009-01-23 10:20:00,83.21,83.45,82.99,83.34,87200.0,49.8802,50.0241,49.7484,49.9582,87200.0
2009-01-23 10:25:00,83.34,83.34,82.98,83.1,43900.0,49.9582,49.9582,49.7424,49.8143,43900.0
2009-01-23 10:30:00,83.06,83.08,82.6,82.7,100900.0,49.7903,49.8023,49.5146,49.5745,100900.0
2009-01-23 10:35:00,82.7,83.3,82.7,83.0,107800.0,49.5745,49.9342,49.5745,49.7544,107800.0
2009-01-23 10:40:00,83.03,83.05,82.81,82.99,48800.0,49.7723,49.7843,49.6405,49.7484,48800.0
2009-01-23 10:45:00,82.96,83.02,82.68,82.85,36900.0,49.7304,49.7663,49.5625,49.6644,36900.0
2009-01-23 10:50:00,82.85,82.87,82.62,82.75,37600.0,49.6644,49.6764,49.5266,49.6045,37600.0
2009-01-23 10:55:00,82.75,82.75,82.51,82.62,31200.0,49.6045,49.6045,49.4606,49.5266,31200.0
2009-01-23 11:00:00,82.62,83.49,82.62,83.35,61600.0,49.5266,50.0481,49.5266,49.9642,61600.0
2009-01-23 11:05:00,83.35,83.37,82.9,83.03,45400.0,49.9642,49.9762,49.6944,49.7723,45400.0
2009-01-23 11:10:00,83.04,83.22,82.98,83.14,57000.0,49.7783,49.8862,49.7424,49.8383,57000.0
2009-01-23 11:15:00,83.14,83.24,82.93,82.93,110800.0,49.8383,49.8982,49.7124,49.7124,110800.0
2009-01-23 11:20:00,82.92,83.04,82.66,82.66,43100.0,49.7064,49.7783,49.5505,49.5505,43100.0
2009-01-23 11:25:00,82.64,82.75,82.51,82.58,70600.0,49.5386,49.6045,49.4606,49.5026,70600.0
2009-01-23 11:30:00,82.57,82.65,82.46,82.53,88200.0,49.4966,49.5445,49.4307,49.4726,88200.0
2009-01-23 11:35:00,82.53,82.61,82.44,82.59,53200.0,49.4726,49.5206,49.4187,49.5086,53200.0
2009-01-23 11:40:00,82.61,82.67,82.54,82.62,32900.0,49.5206,49.5565,49.4786,49.5266,32900.0
2009-01-23 11:45:00,82.59,82.89,82.55,82.82,69700.0,49.5086,49.6884,49.4846,49.6465,69700.0
2009-01-23 11:50:00,82.82,83.0,82.6,82.8,26800.0,49.6465,49.7544,49.5146,49.6345,26800.0
2009-01-23 11:55:00,82.75,82.79,82.43,82.56,53000.0,49.6045,49.6285,49.4127,49.4906,53000.0
2009-01-23 12:00:00,82.56,82.63,82.5,82.51,39900.0,49.4906,49.5326,49.4546,49.4606,39900.0
2009-01-23 12:05:00,82.54,82.62,82.43,82.48,53700.0,49.4786,49.5266,49.4127,49.4426,53700.0
2009-01-23 12:10:00,82.45,82.56,82.25,82.47,41900.0,49.4247,49.4906,49.3048,49.4366,41900.0
2009-01-23 12:15:00,82.49,82.56,82.25,82.29,54300.0,49.4486,49.4906,49.3048,49.3287,54300.0
2009-01-23 12:20:00,82.29,82.63,82.2,82.27,92500.0,49.3287,49.5326,49.2748,49.3168,92500.0
2009-01-23 12:25:00,82.27,82.27,81.96,82.18,64700.0,49.3168,49.3168,49.1309,49.2628,64700.0
2009-01-23 12:30:00,82.16,82.22,81.96,81.99,95000.0,49.2508,49.2868,49.1309,49.1489,95000.0
2009-01-23 12:35:00,81.99,82.01,81.47,81.49,57600.0,49.1489,49.1609,48.8372,48.8492,57600.0
2009-01-23 12:40:00,81.47,81.58,81.4,81.58,65600.0,48.8372,48.9031,48.7952,48.9031,65600.0
2009-01-23 12:45:00,81.54,81.87,81.46,81.74,40600.0,48.8792,49.077,48.8312,48.999,40600.0
2009-01-23 12:50:00,81.76,81.99,81.22,81.22,70500.0,49.011,49.1489,48.6873,48.6873,70500.0
2009-01-23 12:55:00,81.23,81.47,80.99,81.2,47300.0,48.6933,48.8372,48.5495,48.6753,47300.0
2009-01-23 13:00:00,81.17,81.35,80.89,81.33,205300.0,48.6574,48.7653,48.4895,48.7533,205300.0
2009-01-23 13:05:00,81.34,81.38,80.82,80.97,53100.0,48.7593,48.7832,48.4476,48.5375,53100.0
2009-01-23 13:10:00,80.97,81.16,80.93,81.0,80100.0,48.5375,48.6514,48.5135,48.5555,80100.0
2009-01-23 13:15:00,81.01,81.29,80.91,81.05,115000.0,48.5614,48.7293,48.5015,48.5854,115000.0
2009-01-23 13:20:00,81.04,81.19,80.89,81.18,47500.0,48.5794,48.6693,48.4895,48.6634,47500.0
2009-01-23 13:25:00,81.19,81.47,81.06,81.27,46400.0,48.6693,48.8372,48.5914,48.7173,46400.0
2009-01-23 13:30:00,81.24,81.52,81.2,81.52,68200.0,48.6993,48.8672,48.6753,48.8672,68200.0
2009-01-23 13:35:00,81.56,81.74,81.12,81.13,46500.0,48.8911,48.999,48.6274,48.6334,46500.0
2009-01-23 13:40:00,81.12,81.59,81.1,81.42,84200.0,48.6274,48.9091,48.6154,48.8072,84200.0
2009-01-23 13:45:00,81.42,81.61,81.31,81.6,55400.0,48.8072,48.9211,48.7413,48.9151,55400.0
2009-01-23 13:50:00,81.58,81.65,81.35,81.45,45000.0,48.9031,48.9451,48.7653,48.8252,45000.0
2009-01-23 13:55:00,81.43,81.82,81.31,81.82,60900.0,48.8132,49.047,48.7413,49.047,60900.0
2009-01-23 14:00:00,81.79,82.39,81.79,82.1,94700.0,49.029,49.3887,49.029,49.2148,94700.0
2009-01-23 14:05:00,82.04,82.11,81.87,82.03,45800.0,49.1789,49.2208,49.077,49.1729,45800.0
2009-01-23 14:10:00,82.03,82.04,81.74,81.74,63900.0,49.1729,49.1789,48.999,48.999,63900.0
2009-01-23 14:15:00,81.77,81.98,81.59,81.9,52400.0,49.017,49.1429,48.9091,49.095,52400.0
2009-01-23 14:20:00,81.88,82.06,81.69,81.93,61000.0,49.083,49.1909,48.9691,49.1129,61000.0
2009-01-23 14:25:00,81.92,82.05,81.68,81.72,38400.0,49.1069,49.1849,48.9631,48.9871,38400.0
2009-01-23 14:30:00,81.73,81.77,81.22,81.36,71700.0,48.9931,49.017,48.6873,48.7713,71700.0
2009-01-23 14:35:00,81.39,81.77,81.38,81.75,57800.0,48.7892,49.017,48.7832,49.005,57800.0
2009-01-23 14:40:00,81.75,81.75,81.36,81.39,110600.0,49.005,49.005,48.7713,48.7892,110600.0
2009-01-23 14:45:00,81.39,81.52,81.27,81.48,75400.0,48.7892,48.8672,48.7173,48.8432,75400.0
2009-01-23 14:50:00,81.5,81.5,80.79,81.14,64400.0,48.8552,48.8552,48.4296,48.6394,64400.0
2009-01-23 14:55:00,81.14,81.16,80.51,80.68,73000.0,48.6394,48.6514,48.2617,48.3636,73000.0
2009-01-23 15:00:00,80.7,81.11,80.61,81.0,79100.0,48.3756,48.6214,48.3217,48.5555,79100.0
2009-01-23 15:05:00,81.02,81.05,80.28,80.38,79500.0,48.5674,48.5854,48.1238,48.1838,79500.0
2009-01-23 15:10:00,80.34,80.63,80.21,80.44,63000.0,48.1598,48.3337,48.0819,48.2198,63000.0
2009-01-23 15:15:00,80.45,80.62,80.38,80.6,70800.0,48.2258,48.3277,48.1838,48.3157,70800.0
2009-01-23 15:20:00,80.6,81.36,80.55,81.16,62300.0,48.3157,48.7713,48.2857,48.6514,62300.0
2009-01-23 15:25:00,81.15,81.19,80.53,80.53,60000.0,48.6454,48.6693,48.2737,48.2737,60000.0
2009-01-23 15:30:00,80.56,80.59,80.28,80.58,79900.0,48.2917,48.3097,48.1238,48.3037,79900.0
2009-01-23 15:35:00,80.58,80.84,80.19,80.33,151800.0,48.3037,48.4595,48.0699,48.1538,151800.0
2009-01-23 15:40:00,80.42,80.52,80.34,80.4,60200.0,48.2078,48.2677,48.1598,48.1958,60200.0
2009-01-23 15:45:00,80.41,80.69,80.38,80.55,93900.0,48.2018,48.3696,48.1838,48.2857,93900.0
2009-01-23 15:50:00,80.55,80.87,80.49,80.86,123200.0,48.2857,48.4775,48.2497,48.4715,123200.0
2009-01-23 15:55:00,80.85,81.31,80.85,80.9,137800.0,48.4655,48.7413,48.4655,48.4955,137800.0
2009-01-26 09:30:00,80.72,82.66,80.45,80.71,127400.0,48.3876,49.5505,48.2258,48.3816,127400.0
2009-01-26 09:35:00,80.68,80.9,80.27,80.73,52700.0,48.3636,48.4955,48.1179,48.3936,52700.0
2009-01-26 09:40:00,80.73,81.44,80.73,81.25,54200.0,48.3936,48.8192,48.3936,48.7053,54200.0
2009-01-26 09:45:00,81.31,81.43,81.01,81.06,43900.0,48.7413,48.8132,48.5614,48.5914,43900.0
2009-01-26 09:50:00,81.06,81.12,80.86,81.1,62800.0,48.5914,48.6274,48.4715,48.6154,62800.0
2009-01-26 09:55:00,81.08,81.13,80.82,81.04,68100.0,48.6034,48.6334,48.4476,48.5794,68100.0
2009-01-26 10:00:00,81.04,81.57,81.03,81.57,115700.0,48.5794,48.8971,48.5734,48.8971,115700.0
2009-01-26 10:05:00,81.57,81.91,81.52,81.65,57900.0,48.8971,49.101,48.8672,48.9451,57900.0
2009-01-26 10:10:00,81.68,81.9,81.52,81.57,35100.0,48.9631,49.095,48.8672,48.8971,35100.0
2009-01-26 10:15:00,81.55,82.0,81.55,82.0,64200.0,48.8852,49.1549,48.8852,49.1549,64200.0
2009-01-26 10:20:00,82.0,82.56,82.0,82.56,37000.0,49.1549,49.4906,49.1549,49.4906,37000.0
2009-01-26 10:25:00,82.57,82.67,81.93,81.96,74000.0,49.4966,49.5565,49.1129,49.1309,74000.0
2009-01-26 10:30:00,82.0,82.38,81.99,82.36,38700.0,49.1549,49.3827,49.1489,49.3707,38700.0
2009-01-26 10:35:00,82.36,82.44,82.17,82.18,43700.0,49.3707,49.4187,49.2568,49.2628,43700.0
2009-01-26 10:40:00,82.19,82.33,82.0,82.04,32300.0,49.2688,49.3527,49.1549,49.1789,32300.0
2009-01-26 10:45:00,82.06,82.53,82.0,82.52,48900.0,49.1909,49.4726,49.1549,49.4666,48900.0
2009-01-26 10:50:00,82.52,82.85,82.52,82.84,49800.0,49.4666,49.6644,49.4666,49.6584,49800.0
2009-01-26 10:55:00,82.84,82.87,82.66,82.75,35500.0,49.6584,49.6764,49.5505,49.6045,35500.0
2009-01-26 11:00:00,82.74,82.98,82.63,82.63,53200.0,49.5985,49.7424,49.5326,49.5326,53200.0
2009-01-26 11:05:00,82.62,82.88,82.6,82.87,43700.0,49.5266,49.6824,49.5146,49.6764,43700.0
2009-01-26 11:10:00,82.9,83.19,82.87,83.02,34700.0,49.6944,49.8682,49.6764,49.7663,34700.0
2009-01-26 11:15:00,83.04,83.19,82.83,82.89,35000.0,49.7783,49.8682,49.6524,49.6884,35000.0
2009-01-26 11:20:00,82.84,82.85,82.7,82.72,43200.0,49.6584,49.6644,49.5745,49.5865,43200.0
2009-01-26 11:25:00,82.72,82.87,82.67,82.85,32600.0,49.5865,49.6764,49.5565,49.6644,32600.0
2009-01-26 11:30:00,82.84,82.85,82.61,82.61,38200.0,49.6584,49.6644,49.5206,49.5206,38200.0
2009-01-26 11:35:00,82.6,82.78,82.57,82.66,17900.0,49.5146,49.6225,49.4966,49.5505,17900.0
2009-01-26 11:40:00,82.65,82.69,82.46,82.64,20400.0,49.5445,49.5685,49.4307,49.5386,20400.0
2009-01-26 11:45:00,82.63,82.83,82.41,82.42,19800.0,49.5326,49.6524,49.4007,49.4067,19800.0
2009-01-26 11:50:00,82.37,82.59,82.32,82.53,23300.0,49.3767,49.5086,49.3467,49.4726,23300.0
2009-01-26 11:55:00,82.5,82.54,82.4,82.5,27800.0,49.4546,49.4786,49.3947,49.4546,27800.0
2009-01-26 12:00:00,82.48,82.54,82.39,82.48,28900.0,49.4426,49.4786,49.3887,49.4426,28900.0
2009-01-26 12:05:00,82.46,82.53,82.37,82.4,21900.0,49.4307,49.4726,49.3767,49.3947,21900.0
2009-01-26 12:10:00,82.43,82.52,82.22,82.29,13200.0,49.4127,49.4666,49.2868,49.3287,13200.0
2009-01-26 12:15:00,82.29,82.3,81.87,81.95,47800.0,49.3287,49.3347,49.077,49.1249,47800.0
2009-01-26 12:20:00,82.05,82.55,82.04,82.52,18800.0,49.1849,49.4846,49.1789,49.4666,18800.0
2009-01-26 12:25:00,82.53,82.55,82.18,82.29,37100.0,49.4726,49.4846,49.2628,49.3287,37100.0
2009-01-26 12:30:00,82.33,82.46,82.32,82.42,24400.0,49.3527,49.4307,49.3467,49.4067,24400.0
2009-01-26 12:35:00,82.42,82.43,82.23,82.33,18200.0,49.4067,49.4127,49.2928,49.3527,18200.0
2009-01-26 12:40:00,82.4,82.47,82.25,82.33,16900.0,49.3947,49.4366,49.3048,49.3527,16900.0
2009-01-26 12:45:00,82.32,82.6,82.32,82.42,20400.0,49.3467,49.5146,49.3467,49.4067,20400.0
2009-01-26 12:50:00,82.45,82.69,82.25,82.6,21200.0,49.4247,49.5685,49.3048,49.5146,21200.0
2009-01-26 12:55:00,82.63,82.72,82.27,82.3,22300.0,49.5326,49.5865,49.3168,49.3347,22300.0
2009-01-26 13:00:00,82.3,82.49,82.24,82.32,22200.0,49.3347,49.4486,49.2988,49.3467,22200.0
2009-01-26 13:05:00,82.32,82.32,81.77,82.0,36600.0,49.3467,49.3467,49.017,49.1549,36600.0
2009-01-26 13:10:00,82.02,82.14,81.86,81.92,13900.0,49.1669,49.2388,49.071,49.1069,13900.0
2009-01-26 13:15:00,81.95,82.22,81.93,82.1,13800.0,49.1249,49.2868,49.1129,49.2148,13800.0
2009-01-26 13:20:00,82.1,82.2,81.88,82.17,19400.0,49.2148,49.2748,49.083,49.2568,19400.0
2009-01-26 13:25:00,82.14,82.18,81.92,82.03,14900.0,49.2388,49.2628,49.1069,49.1729,14900.0
2009-01-26 13:30:00,82.04,82.15,81.87,81.87,32000.0,49.1789,49.2448,49.077,49.077,32000.0
2009-01-26 13:35:00,81.85,82.17,81.82,82.02,17200.0,49.065,49.2568,49.047,49.1669,17200.0
2009-01-26 13:40:00,82.07,82.28,82.01,82.28,17400.0,49.1969,49.3227,49.1609,49.3227,17400.0
2009-01-26 13:45:00,82.34,82.42,82.13,82.13,23600.0,49.3587,49.4067,49.2328,49.2328,23600.0
2009-01-26 13:50:00,82.13,82.17,81.86,81.99,15500.0,49.2328,49.2568,49.071,49.1489,15500.0
2009-01-26 13:55:00,81.95,82.03,81.87,81.97,17700.0,49.1249,49.1729,49.077,49.1369,17700.0
2009-01-26 14:00:00,81.98,81.98,81.6,81.66,41000.0,49.1429,49.1429,48.9151,48.9511,41000.0
2009-01-26 14:05:00,81.7,81.74,81.41,81.48,53800.0,48.9751,48.999,48.8012,48.8432,53800.0
2009-01-26 14:10:00,81.49,81.5,81.25,81.36,40600.0,48.8492,48.8552,48.7053,48.7713,40600.0
2009-01-26 14:15:00,81.38,81.38,81.21,81.3,45900.0,48.7832,48.7832,48.6813,48.7353,45900.0
2009-01-26 14:20:00,81.3,81.53,81.23,81.43,31400.0,48.7353,48.8732,48.6933,48.8132,31400.0
2009-01-26 14:25:00,81.39,81.69,81.33,81.47,32900.0,48.7892,48.9691,48.7533,48.8372,32900.0
2009-01-26 14:30:00,81.48,81.82,81.47,81.78,39400.0,48.8432,49.047,48.8372,49.023,39400.0
2009-01-26 14:35:00,81.81,82.0,81.77,81.87,44400.0,49.041,49.1549,49.017,49.077,44400.0
2009-01-26 14:40:00,81.83,82.0,81.58,81.66,23600.0,49.053,49.1549,48.9031,48.9511,23600.0
2009-01-26 14:45:00,81.67,82.02,81.59,81.98,47200.0,48.9571,49.1669,48.9091,49.1429,47200.0
2009-01-26 14:50:00,81.98,82.18,81.96,82.11,41200.0,49.1429,49.2628,49.1309,49.2208,41200.0
2009-01-26 14:55:00,82.13,82.35,81.92,82.27,27300.0,49.2328,49.3647,49.1069,49.3168,27300.0
2009-01-26 15:00:00,82.25,82.49,82.16,82.18,32700.0,49.3048,49.4486,49.2508,49.2628,32700.0
2009-01-26 15:05:00,82.14,82.54,82.14,82.47,30300.0,49.2388,49.4786,49.2388,49.4366,30300.0
2009-01-26 15:10:00,82.46,82.55,82.18,82.3,50300.0,49.4307,49.4846,49.2628,49.3347,50300.0
2009-01-26 15:15:00,82.3,82.34,82.12,82.25,22500.0,49.3347,49.3587,49.2268,49.3048,22500.0
2009-01-26 15:20:00,82.22,82.7,82.18,82.61,42100.0,49.2868,49.5745,49.2628,49.5206,42100.0
2009-01-26 15:25:00,82.61,82.97,82.59,82.8,68900.0,49.5206,49.7364,49.5086,49.6345,68900.0
2009-01-26 15:30:00,82.8,82.86,82.43,82.62,57300.0,49.6345,49.6704,49.4127,49.5266,57300.0
2009-01-26 15:35:00,82.64,82.79,82.47,82.49,69600.0,49.5386,49.6285,49.4366,49.4486,69600.0
2009-01-26 15:40:00,82.45,82.53,82.05,82.35,73900.0,49.4247,49.4726,49.1849,49.3647,73900.0
2009-01-26 15:45:00,82.33,82.74,82.15,82.67,92900.0,49.3527,49.5985,49.2448,49.5565,92900.0
2009-01-26 15:50:00,82.68,82.75,82.34,82.67,92800.0,49.5625,49.6045,49.3587,49.5565,92800.0
2009-01-26 15:55:00,82.68,82.68,82.34,82.47,91200.0,49.5625,49.5625,49.3587,49.4366,91200.0
2009-01-27 09:30:00,83.12,83.6,82.44,82.54,45700.0,49.8263,50.114,49.4187,49.4786,45700.0
2009-01-27 09:35:00,82.65,82.73,81.96,82.2,84300.0,49.5445,49.5925,49.1309,49.2748,84300.0
2009-01-27 09:40:00,82.21,82.29,81.85,82.03,60200.0,49.2808,49.3287,49.065,49.1729,60200.0
2009-01-27 09:45:00,82.08,82.4,82.07,82.19,58200.0,49.2029,49.3947,49.1969,49.2688,58200.0
2009-01-27 09:50:00,82.19,82.39,81.84,81.86,59900.0,49.2688,49.3887,49.059,49.071,59900.0
2009-01-27 09:55:00,81.87,82.0,81.87,81.94,42500.0,49.077,49.1549,49.077,49.1189,42500.0
2009-01-27 10:00:00,81.93,82.0,81.58,81.71,47600.0,49.1129,49.1549,48.9031,48.9811,47600.0
2009-01-27 10:05:00,81.69,81.69,81.1,81.18,41600.0,48.9691,48.9691,48.6154,48.6634,41600.0
2009-01-27 10:10:00,81.17,81.2,80.7,80.72,61500.0,48.6574,48.6753,48.3756,48.3876,61500.0
2009-01-27 10:15:00,80.69,80.71,80.45,80.65,63600.0,48.3696,48.3816,48.2258,48.3456,63600.0
2009-01-27 10:20:00,80.63,81.12,80.59,81.0,38400.0,48.3337,48.6274,48.3097,48.5555,38400.0
2009-01-27 10:25:00,81.03,81.4,81.03,81.09,45500.0,48.5734,48.7952,48.5734,48.6094,45500.0
2009-01-27 10:30:00,81.09,81.25,81.02,81.15,30900.0,48.6094,48.7053,48.5674,48.6454,30900.0
2009-01-27 10:35:00,81.14,81.39,81.1,81.12,21600.0,48.6394,48.7892,48.6154,48.6274,21600.0
2009-01-27 10:40:00,81.12,81.33,81.06,81.27,33000.0,48.6274,48.7533,48.5914,48.7173,33000.0
2009-01-27 10:45:00,81.27,81.41,81.13,81.37,34400.0,48.7173,48.8012,48.6334,48.7773,34400.0
2009-01-27 10:50:00,81.36,81.58,81.33,81.52,25700.0,48.7713,48.9031,48.7533,48.8672,25700.0
2009-01-27 10:55:00,81.54,81.81,81.51,81.77,22600.0,48.8792,49.041,48.8612,49.017,22600.0
2009-01-27 11:00:00,81.77,81.77,81.6,81.68,12000.0,49.017,49.017,48.9151,48.9631,12000.0
2009-01-27 11:05:00,81.67,82.08,81.6,81.97,54200.0,48.9571,49.2029,48.9151,49.1369,54200.0
2009-01-27 11:10:00,81.93,81.97,81.81,81.88,26100.0,49.1129,49.1369,49.041,49.083,26100.0
2009-01-27 11:15:00,81.85,82.03,81.85,81.94,67700.0,49.065,49.1729,49.065,49.1189,67700.0
2009-01-27 11:20:00,81.96,82.02,81.7,81.8,27200.0,49.1309,49.1669,48.9751,49.035,27200.0
2009-01-27 11:25:00,81.81,82.01,81.78,82.0,29400.0,49.041,49.1609,49.023,49.1549,29400.0
2009-01-27 11:30:00,82.0,82.02,81.88,81.95,42500.0,49.1549,49.1669,49.083,49.1249,42500.0
2009-01-27 11:35:00,81.94,82.04,81.89,81.93,33400.0,49.1189,49.1789,49.089,49.1129,33400.0
2009-01-27 11:40:00,81.92,82.01,81.78,81.94,26700.0,49.1069,49.1609,49.023,49.1189,26700.0
2009-01-27 11:45:00,81.93,82.02,81.88,81.88,20800.0,49.1129,49.1669,49.083,49.083,20800.0
2009-01-27 11:50:00,81.9,82.0,81.74,81.94,14200.0,49.095,49.1549,48.999,49.1189,14200.0
2009-01-27 11:55:00,81.95,81.99,81.56,81.58,22700.0,49.1249,49.1489,48.8911,48.9031,22700.0
2009-01-27 12:00:00,81.61,81.71,81.45,81.48,44200.0,48.9211,48.9811,48.8252,48.8432,44200.0
2009-01-27 12:05:00,81.46,81.52,81.35,81.42,34500.0,48.8312,48.8672,48.7653,48.8072,34500.0
2009-01-27 12:10:00,81.47,81.51,81.35,81.36,26200.0,48.8372,48.8612,48.7653,48.7713,26200.0
2009-01-27 12:15:00,81.36,81.56,81.35,81.5,37100.0,48.7713,48.8911,48.7653,48.8552,37100.0
2009-01-27 12:20:00,81.5,81.74,81.47,81.64,18700.0,48.8552,48.999,48.8372,48.9391,18700.0
2009-01-27 12:25:00,81.63,82.0,81.58,81.9,28800.0,48.9331,49.1549,48.9031,49.095,28800.0
2009-01-27 12:30:00,81.9,82.0,81.87,81.92,11100.0,49.095,49.1549,49.077,49.1069,11100.0
2009-01-27 12:35:00,81.94,82.04,81.94,81.97,19300.0,49.1189,49.1789,49.1189,49.1369,19300.0
2009-01-27 12:40:00,81.99,82.09,81.89,81.92,53500.0,49.1489,49.2089,49.089,49.1069,53500.0
2009-01-27 12:45:00,81.93,81.96,81.73,81.75,34800.0,49.1129,49.1309,48.9931,49.005,34800.0
2009-01-27 12:50:00,81.75,81.9,81.65,81.9,13200.0,49.005,49.095,48.9451,49.095,13200.0
2009-01-27 12:55:00,81.91,82.03,81.8,81.9,20900.0,49.101,49.1729,49.035,49.095,20900.0
2009-01-27 13:00:00,81.85,81.96,81.68,81.68,16300.0,49.065,49.1309,48.9631,48.9631,16300.0
2009-01-27 13:05:00,81.67,81.67,81.47,81.56,22400.0,48.9571,48.9571,48.8372,48.8911,22400.0
2009-01-27 13:10:00,81.59,81.82,81.51,81.8,14100.0,48.9091,49.047,48.8612,49.035,14100.0
2009-01-27 13:15:00,81.81,81.81,81.67,81.7,14200.0,49.041,49.041,48.9571,48.9751,14200.0
2009-01-27 13:20:00,81.7,82.05,81.68,81.99,24700.0,48.9751,49.1849,48.9631,49.1489,24700.0
2009-01-27 13:25:00,82.0,82.05,81.49,81.59,29200.0,49.1549,49.1849,48.8492,48.9091,29200.0
2009-01-27 13:30:00,81.58,81.61,81.42,81.49,20600.0,48.9031,48.9211,48.8072,48.8492,20600.0
2009-01-27 13:35:00,81.51,81.52,81.38,81.45,13600.0,48.8612,48.8672,48.7832,48.8252,13600.0
2009-01-27 13:40:00,81.5,81.86,81.49,81.78,25500.0,48.8552,49.071,48.8492,49.023,25500.0
2009-01-27 13:45:00,81.79,81.91,81.65,81.76,18900.0,49.029,49.101,48.9451,49.011,18900.0
2009-01-27 13:50:00,81.8,81.97,81.71,81.89,24700.0,49.035,49.1369,48.9811,49.089,24700.0
2009-01-27 13:55:00,81.9,81.9,81.54,81.54,26100.0,49.095,49.095,48.8792,48.8792,26100.0
2009-01-27 14:00:00,81.52,81.72,81.35,81.58,27800.0,48.8672,48.9871,48.7653,48.9031,27800.0
2009-01-27 14:05:00,81.58,81.64,81.3,81.57,28100.0,48.9031,48.9391,48.7353,48.8971,28100.0
2009-01-27 14:10:00,81.57,81.74,81.35,81.35,30300.0,48.8971,48.999,48.7653,48.7653,30300.0
2009-01-27 14:15:00,81.36,81.68,81.35,81.53,41300.0,48.7713,48.9631,48.7653,48.8732,41300.0
2009-01-27 14:20:00,81.56,81.65,81.43,81.48,21600.0,48.8911,48.9451,48.8132,48.8432,21600.0
2009-01-27 14:25:00,81.5,81.66,81.36,81.42,37600.0,48.8552,48.9511,48.7713,48.8072,37600.0
2009-01-27 14:30:00,81.41,81.71,81.32,81.71,40900.0,48.8012,48.9811,48.7473,48.9811,40900.0
2009-01-27 14:35:00,81.71,82.06,81.71,81.89,47100.0,48.9811,49.1909,48.9811,49.089,47100.0
2009-01-27 14:40:00,81.88,82.13,81.83,81.96,28700.0,49.083,49.2328,49.053,49.1309,28700.0
2009-01-27 14:45:00,81.95,81.99,81.77,81.99,17200.0,49.1249,49.1489,49.017,49.1489,17200.0
2009-01-27 14:50:00,82.0,82.32,82.0,82.21,29400.0,49.1549,49.3467,49.1549,49.2808,29400.0
2009-01-27 14:55:00,82.21,82.28,82.14,82.17,16600.0,49.2808,49.3227,49.2388,49.2568,16600.0
2009-01-27 15:00:00,82.17,82.36,81.85,82.06,45700.0,49.2568,49.3707,49.065,49.1909,45700.0
2009-01-27 15:05:00,82.08,82.15,81.85,82.13,28800.0,49.2029,49.2448,49.065,49.2328,28800.0
2009-01-27 15:10:00,82.14,82.27,82.05,82.25,28500.0,49.2388,49.3168,49.1849,49.3048,28500.0
2009-01-27 15:15:00,82.25,82.45,82.25,82.34,22100.0,49.3048,49.4247,49.3048,49.3587,22100.0
2009-01-27 15:20:00,82.33,82.59,82.31,82.57,38000.0,49.3527,49.5086,49.3407,49.4966,38000.0
2009-01-27 15:25:00,82.52,82.73,82.38,82.59,38100.0,49.4666,49.5925,49.3827,49.5086,38100.0
2009-01-27 15:30:00,82.59,82.6,82.22,82.34,47900.0,49.5086,49.5146,49.2868,49.3587,47900.0
2009-01-27 15:35:00,82.34,82.62,82.21,82.59,51600.0,49.3587,49.5266,49.2808,49.5086,51600.0
2009-01-27 15:40:00,82.58,82.68,82.39,82.63,54300.0,49.5026,49.5625,49.3887,49.5326,54300.0
2009-01-27 15:45:00,82.64,82.64,82.44,82.51,51500.0,49.5386,49.5386,49.4187,49.4606,51500.0
2009-01-27 15:50:00,82.53,82.63,82.44,82.53,71600.0,49.4726,49.5326,49.4187,49.4726,71600.0
2009-01-27 15:55:00,82.56,82.66,82.48,82.48,65400.0,49.4906,49.5505,49.4426,49.4426,65400.0
2009-01-28 09:30:00,83.72,84.0,83.5,83.96,53400.0,50.186,50.3538,50.0541,50.3298,53400.0
2009-01-28 09:35:00,83.93,84.0,83.7,83.76,40300.0,50.3118,50.3538,50.174,50.2099,40300.0
2009-01-28 09:40:00,83.76,84.0,83.56,83.66,43400.0,50.2099,50.3538,50.09,50.15,43400.0
2009-01-28 09:45:00,83.69,83.69,83.27,83.28,26000.0,50.168,50.168,49.9162,49.9222,26000.0
2009-01-28 09:50:00,83.27,83.31,82.62,82.62,47000.0,49.9162,49.9402,49.5266,49.5266,47000.0
2009-01-28 09:55:00,82.69,82.74,82.3,82.32,47500.0,49.5685,49.5985,49.3347,49.3467,47500.0
2009-01-28 10:00:00,82.37,82.49,82.0,82.08,45000.0,49.3767,49.4486,49.1549,49.2029,45000.0
2009-01-28 10:05:00,82.03,82.47,82.03,82.45,25000.0,49.1729,49.4366,49.1729,49.4247,25000.0
2009-01-28 10:10:00,82.44,82.5,82.34,82.44,33600.0,49.4187,49.4546,49.3587,49.4187,33600.0
2009-01-28 10:15:00,82.46,82.46,82.14,82.32,34500.0,49.4307,49.4307,49.2388,49.3467,34500.0
2009-01-28 10:20:00,82.32,82.32,82.12,82.13,22200.0,49.3467,49.3467,49.2268,49.2328,22200.0
2009-01-28 10:25:00,82.13,82.33,82.08,82.32,36800.0,49.2328,49.3527,49.2029,49.3467,36800.0
2009-01-28 10:30:00,82.32,82.42,82.24,82.3,57500.0,49.3467,49.4067,49.2988,49.3347,57500.0
2009-01-28 10:35:00,82.31,82.37,82.05,82.2,29500.0,49.3407,49.3767,49.1849,49.2748,29500.0
2009-01-28 10:40:00,82.16,82.42,82.16,82.4,29500.0,49.2508,49.4067,49.2508,49.3947,29500.0
2009-01-28 10:45:00,82.35,82.44,82.28,82.28,20400.0,49.3647,49.4187,49.3227,49.3227,20400.0
2009-01-28 10:50:00,82.29,82.3,82.15,82.22,22700.0,49.3287,49.3347,49.2448,49.2868,22700.0
2009-01-28 10:55:00,82.23,82.25,82.01,82.19,23100.0,49.2928,49.3048,49.1609,49.2688,23100.0
2009-01-28 11:00:00,82.2,82.4,82.18,82.31,33000.0,49.2748,49.3947,49.2628,49.3407,33000.0
2009-01-28 11:05:00,82.29,82.47,82.21,82.46,17100.0,49.3287,49.4366,49.2808,49.4307,17100.0
2009-01-28 11:10:00,82.46,82.49,82.1,82.12,29700.0,49.4307,49.4486,49.2148,49.2268,29700.0
2009-01-28 11:15:00,82.14,82.14,81.93,81.94,25500.0,49.2388,49.2388,49.1129,49.1189,25500.0
2009-01-28 11:20:00,81.93,82.09,81.9,81.95,45800.0,49.1129,49.2089,49.095,49.1249,45800.0
2009-01-28 11:25:00,81.97,82.01,81.88,81.94,21500.0,49.1369,49.1609,49.083,49.1189,21500.0
2009-01-28 11:30:00,81.96,82.08,81.88,81.98,25500.0,49.1309,49.2029,49.083,49.1429,25500.0
2009-01-28 11:35:00,81.93,81.98,81.75,81.75,24500.0,49.1129,49.1429,49.005,49.005,24500.0
2009-01-28 11:40:00,81.77,82.02,81.75,81.8,32800.0,49.017,49.1669,49.005,49.035,32800.0
2009-01-28 11:45:00,81.76,81.81,81.41,81.5,37800.0,49.011,49.041,48.8012,48.8552,37800.0
2009-01-28 11:50:00,81.48,81.64,81.48,81.54,22100.0,48.8432,48.9391,48.8432,48.8792,22100.0
2009-01-28 11:55:00,81.55,81.6,81.37,81.47,34700.0,48.8852,48.9151,48.7773,48.8372,34700.0
2009-01-28 12:00:00,81.48,81.54,81.35,81.54,26400.0,48.8432,48.8792,48.7653,48.8792,26400.0
2009-01-28 12:05:00,81.58,81.75,81.55,81.75,11000.0,48.9031,49.005,48.8852,49.005,11000.0
2009-01-28 12:10:00,81.75,81.99,81.71,81.99,14700.0,49.005,49.1489,48.9811,49.1489,14700.0
2009-01-28 12:15:00,81.98,82.14,81.96,82.14,19000.0,49.1429,49.2388,49.1309,49.2388,19000.0
2009-01-28 12:20:00,82.14,82.16,81.97,82.0,33300.0,49.2388,49.2508,49.1369,49.1549,33300.0
2009-01-28 12:25:00,81.99,82.0,81.89,81.97,14400.0,49.1489,49.1549,49.089,49.1369,14400.0
2009-01-28 12:30:00,81.98,82.0,81.86,82.0,14900.0,49.1429,49.1549,49.071,49.1549,14900.0
2009-01-28 12:35:00,81.97,82.08,81.95,82.03,17300.0,49.1369,49.2029,49.1249,49.1729,17300.0
2009-01-28 12:40:00,82.03,82.08,82.01,82.06,7100.0,49.1729,49.2029,49.1609,49.1909,7100.0
2009-01-28 12:45:00,82.05,82.08,81.95,82.01,24800.0,49.1849,49.2029,49.1249,49.1609,24800.0
2009-01-28 12:50:00,82.03,82.38,82.02,82.33,23700.0,49.1729,49.3827,49.1669,49.3527,23700.0
2009-01-28 12:55:00,82.34,82.35,82.29,82.31,8700.0,49.3587,49.3647,49.3287,49.3407,8700.0
2009-01-28 13:00:00,82.32,82.39,82.28,82.31,11900.0,49.3467,49.3887,49.3227,49.3407,11900.0
2009-01-28 13:05:00,82.31,82.49,82.24,82.36,23000.0,49.3407,49.4486,49.2988,49.3707,23000.0
2009-01-28 13:10:00,82.36,82.4,82.23,82.36,18700.0,49.3707,49.3947,49.2928,49.3707,18700.0
2009-01-28 13:15:00,82.33,82.39,82.31,82.36,5200.0,49.3527,49.3887,49.3407,49.3707,5200.0
2009-01-28 13:20:00,82.38,82.44,82.36,82.44,17000.0,49.3827,49.4187,49.3707,49.4187,17000.0
2009-01-28 13:25:00,82.42,82.48,82.31,82.34,27800.0,49.4067,49.4426,49.3407,49.3587,27800.0
2009-01-28 13:30:00,82.34,82.46,82.32,82.39,18800.0,49.3587,49.4307,49.3467,49.3887,18800.0
2009-01-28 13:35:00,82.4,82.41,82.32,82.39,9700.0,49.3947,49.4007,49.3467,49.3887,9700.0
2009-01-28 13:40:00,82.4,82.49,82.3,82.4,18100.0,49.3947,49.4486,49.3347,49.3947,18100.0
2009-01-28 13:45:00,82.41,82.47,82.28,82.32,15800.0,49.4007,49.4366,49.3227,49.3467,15800.0
2009-01-28 13:50:00,82.35,82.45,82.14,82.15,15000.0,49.3647,49.4247,49.2388,49.2448,15000.0
2009-01-28 13:55:00,82.15,82.15,82.03,82.04,17400.0,49.2448,49.2448,49.1729,49.1789,17400.0
2009-01-28 14:00:00,82.04,82.33,82.03,82.32,24500.0,49.1789,49.3527,49.1729,49.3467,24500.0
2009-01-28 14:05:00,82.31,82.47,82.19,82.4,42100.0,49.3407,49.4366,49.2688,49.3947,42100.0
2009-01-28 14:10:00,82.39,83.0,82.39,82.94,31400.0,49.3887,49.7544,49.3887,49.7184,31400.0
2009-01-28 14:15:00,82.94,83.2,82.46,83.14,60600.0,49.7184,49.8742,49.4307,49.8383,60600.0
2009-01-28 14:20:00,83.13,83.33,82.69,82.71,58000.0,49.8323,49.9522,49.5685,49.5805,58000.0
2009-01-28 14:25:00,82.7,82.87,82.63,82.78,41000.0,49.5745,49.6764,49.5326,49.6225,41000.0
2009-01-28 14:30:00,82.82,82.9,82.45,82.84,36200.0,49.6465,49.6944,49.4247,49.6584,36200.0
2009-01-28 14:35:00,82.86,82.94,82.54,82.8,38200.0,49.6704,49.7184,49.4786,49.6345,38200.0
2009-01-28 14:40:00,82.83,82.91,82.67,82.72,22800.0,49.6524,49.7004,49.5565,49.5865,22800.0
2009-01-28 14:45:00,82.71,82.82,82.48,82.54,45600.0,49.5805,49.6465,49.4426,49.4786,45600.0
2009-01-28 14:50:00,82.52,82.53,82.36,82.44,29800.0,49.4666,49.4726,49.3707,49.4187,29800.0
2009-01-28 14:55:00,82.46,82.76,82.36,82.75,63300.0,49.4307,49.6105,49.3707,49.6045,63300.0
2009-01-28 15:00:00,82.75,82.9,82.54,82.66,62000.0,49.6045,49.6944,49.4786,49.5505,62000.0
2009-01-28 15:05:00,82.67,82.73,81.89,82.15,55600.0,49.5565,49.5925,49.089,49.2448,55600.0
2009-01-28 15:10:00,82.18,82.26,81.97,82.01,40200.0,49.2628,49.3108,49.1369,49.1609,40200.0
2009-01-28 15:15:00,81.99,82.3,81.91,82.2,29200.0,49.1489,49.3347,49.101,49.2748,29200.0
2009-01-28 15:20:00,82.17,82.36,81.83,82.12,26700.0,49.2568,49.3707,49.053,49.2268,26700.0
2009-01-28 15:25:00,82.06,82.15,81.81,82.0,27800.0,49.1909,49.2448,49.041,49.1549,27800.0
2009-01-28 15:30:00,82.01,82.07,81.89,81.98,27700.0,49.1609,49.1969,49.089,49.1429,27700.0
2009-01-28 15:35:00,81.99,82.21,81.96,82.21,38700.0,49.1489,49.2808,49.1309,49.2808,38700.0
2009-01-28 15:40:00,82.2,82.47,82.13,82.34,58600.0,49.2748,49.4366,49.2328,49.3587,58600.0
2009-01-28 15:45:00,82.34,82.64,82.27,82.63,36900.0,49.3587,49.5386,49.3168,49.5326,36900.0
2009-01-28 15:50:00,82.65,82.71,82.24,82.31,55300.0,49.5445,49.5805,49.2988,49.3407,55300.0
2009-01-28 15:55:00,82.33,82.59,82.33,82.54,68600.0,49.3527,49.5086,49.3527,49.4786,68600.0
2009-01-29 09:30:00,82.47,83.72,81.81,83.32,103300.0,49.4366,50.186,49.041,49.9462,103300.0
2009-01-29 09:35:00,83.29,83.34,82.92,82.98,33800.0,49.9282,49.9582,49.7064,49.7424,33800.0
2009-01-29 09:40:00,82.97,83.03,82.23,82.25,67700.0,49.7364,49.7723,49.2928,49.3048,67700.0
2009-01-29 09:45:00,82.27,82.44,82.0,82.13,50800.0,49.3168,49.4187,49.1549,49.2328,50800.0
2009-01-29 09:50:00,82.08,82.58,82.08,82.42,50600.0,49.2029,49.5026,49.2029,49.4067,50600.0
2009-01-29 09:55:00,82.41,82.43,82.16,82.23,37600.0,49.4007,49.4127,49.2508,49.2928,37600.0
2009-01-29 10:00:00,82.22,82.36,82.0,82.35,44600.0,49.2868,49.3707,49.1549,49.3647,44600.0
2009-01-29 10:05:00,82.33,82.45,82.29,82.39,26000.0,49.3527,49.4247,49.3287,49.3887,26000.0
2009-01-29 10:10:00,82.41,82.7,82.33,82.64,34300.0,49.4007,49.5745,49.3527,49.5386,34300.0
2009-01-29 10:15:00,82.66,82.94,82.61,82.84,30900.0,49.5505,49.7184,49.5206,49.6584,30900.0
2009-01-29 10:20:00,82.79,82.84,82.54,82.69,25000.0,49.6285,49.6584,49.4786,49.5685,25000.0
2009-01-29 10:25:00,82.7,82.86,82.58,82.74,22400.0,49.5745,49.6704,49.5026,49.5985,22400.0
2009-01-29 10:30:00,82.75,82.76,82.4,82.46,22600.0,49.6045,49.6105,49.3947,49.4307,22600.0
2009-01-29 10:35:00,82.43,82.76,82.35,82.76,17300.0,49.4127,49.6105,49.3647,49.6105,17300.0
2009-01-29 10:40:00,82.73,82.91,82.7,82.83,30300.0,49.5925,49.7004,49.5745,49.6524,30300.0
2009-01-29 10:45:00,82.8,82.94,82.71,82.85,31200.0,49.6345,49.7184,49.5805,49.6644,31200.0
2009-01-29 10:50:00,82.82,83.15,82.75,83.03,26400.0,49.6465,49.8443,49.6045,49.7723,26400.0
2009-01-29 10:55:00,83.04,83.37,82.93,83.33,32500.0,49.7783,49.9762,49.7124,49.9522,32500.0
2009-01-29 11:00:00,83.35,83.35,83.07,83.09,30800.0,49.9642,49.9642,49.7963,49.8083,30800.0
2009-01-29 11:05:00,83.11,83.21,83.05,83.2,14200.0,49.8203,49.8802,49.7843,49.8742,14200.0
2009-01-29 11:10:00,83.2,83.26,83.09,83.26,16300.0,49.8742,49.9102,49.8083,49.9102,16300.0
2009-01-29 11:15:00,83.27,83.3,83.08,83.15,28600.0,49.9162,49.9342,49.8023,49.8443,28600.0
2009-01-29 11:20:00,83.12,83.3,83.11,83.28,15000.0,49.8263,49.9342,49.8203,49.9222,15000.0
2009-01-29 11:25:00,83.28,83.3,82.99,82.99,27400.0,49.9222,49.9342,49.7484,49.7484,27400.0
2009-01-29 11:30:00,82.98,82.98,82.73,82.79,18100.0,49.7424,49.7424,49.5925,49.6285,18100.0
2009-01-29 11:35:00,82.85,82.96,82.8,82.88,16100.0,49.6644,49.7304,49.6345,49.6824,16100.0
2009-01-29 11:40:00,82.86,83.13,82.83,83.04,18100.0,49.6704,49.8323,49.6524,49.7783,18100.0
2009-01-29 11:45:00,83.03,83.07,82.85,82.92,20600.0,49.7723,49.7963,49.6644,49.7064,20600.0
2009-01-29 11:50:00,82.93,83.03,82.85,82.91,14400.0,49.7124,49.7723,49.6644,49.7004,14400.0
2009-01-29 11:55:00,82.92,83.17,82.89,83.11,20300.0,49.7064,49.8563,49.6884,49.8203,20300.0
2009-01-29 12:00:00,83.13,83.17,82.82,82.99,31900.0,49.8323,49.8563,49.6465,49.7484,31900.0
2009-01-29 12:05:00,82.97,83.14,82.92,83.11,22500.0,49.7364,49.8383,49.7064,49.8203,22500.0
2009-01-29 12:10:00,83.11,83.27,83.11,83.11,15100.0,49.8203,49.9162,49.8203,49.8203,15100.0
2009-01-29 12:15:00,83.15,83.16,82.89,82.98,9000.0,49.8443,49.8503,49.6884,49.7424,9000.0
2009-01-29 12:20:00,82.97,83.04,82.91,82.91,13300.0,49.7364,49.7783,49.7004,49.7004,13300.0
2009-01-29 12:25:00,82.91,83.03,82.86,83.03,13800.0,49.7004,49.7723,49.6704,49.7723,13800.0
2009-01-29 12:30:00,82.99,83.03,82.85,83.02,11300.0,49.7484,49.7723,49.6644,49.7663,11300.0
2009-01-29 12:35:00,82.99,83.07,82.66,82.68,19800.0,49.7484,49.7963,49.5505,49.5625,19800.0
2009-01-29 12:40:00,82.68,82.83,82.59,82.83,13500.0,49.5625,49.6524,49.5086,49.6524,13500.0
2009-01-29 12:45:00,82.79,82.85,82.65,82.65,14000.0,49.6285,49.6644,49.5445,49.5445,14000.0
2009-01-29 12:50:00,82.67,82.69,82.47,82.47,16200.0,49.5565,49.5685,49.4366,49.4366,16200.0
2009-01-29 12:55:00,82.43,82.44,82.07,82.22,21600.0,49.4127,49.4187,49.1969,49.2868,21600.0
2009-01-29 13:00:00,82.22,82.28,82.09,82.27,19300.0,49.2868,49.3227,49.2089,49.3168,19300.0
2009-01-29 13:05:00,82.27,82.3,82.21,82.22,21300.0,49.3168,49.3347,49.2808,49.2868,21300.0
2009-01-29 13:10:00,82.2,82.34,82.2,82.25,11400.0,49.2748,49.3587,49.2748,49.3048,11400.0
2009-01-29 13:15:00,82.23,82.28,82.2,82.25,15200.0,49.2928,49.3227,49.2748,49.3048,15200.0
2009-01-29 13:20:00,82.24,82.33,82.2,82.3,16400.0,49.2988,49.3527,49.2748,49.3347,16400.0
2009-01-29 13:25:00,82.27,82.54,82.27,82.49,12100.0,49.3168,49.4786,49.3168,49.4486,12100.0
2009-01-29 13:30:00,82.49,82.52,82.36,82.41,9800.0,49.4486,49.4666,49.3707,49.4007,9800.0
2009-01-29 13:35:00,82.4,82.4,82.08,82.11,11600.0,49.3947,49.3947,49.2029,49.2208,11600.0
2009-01-29 13:40:00,82.11,82.47,82.11,82.36,17200.0,49.2208,49.4366,49.2208,49.3707,17200.0
2009-01-29 13:45:00,82.32,82.52,82.28,82.39,12900.0,49.3467,49.4666,49.3227,49.3887,12900.0
2009-01-29 13:50:00,82.39,82.39,82.16,82.34,22800.0,49.3887,49.3887,49.2508,49.3587,22800.0
2009-01-29 13:55:00,82.37,82.65,82.3,82.54,17500.0,49.3767,49.5445,49.3347,49.4786,17500.0
2009-01-29 14:00:00,82.56,82.64,82.49,82.56,18600.0,49.4906,49.5386,49.4486,49.4906,18600.0
2009-01-29 14:05:00,82.6,82.76,82.52,82.63,15000.0,49.5146,49.6105,49.4666,49.5326,15000.0
2009-01-29 14:10:00,82.63,82.75,82.55,82.74,16400.0,49.5326,49.6045,49.4846,49.5985,16400.0
2009-01-29 14:15:00,82.75,83.15,82.63,82.82,34100.0,49.6045,49.8443,49.5326,49.6465,34100.0
2009-01-29 14:20:00,82.82,82.86,82.61,82.65,12300.0,49.6465,49.6704,49.5206,49.5445,12300.0
2009-01-29 14:25:00,82.67,82.89,82.67,82.85,13700.0,49.5565,49.6884,49.5565,49.6644,13700.0
2009-01-29 14:30:00,82.81,82.96,82.76,82.84,22300.0,49.6405,49.7304,49.6105,49.6584,22300.0
2009-01-29 14:35:00,82.86,82.98,82.75,82.94,28800.0,49.6704,49.7424,49.6045,49.7184,28800.0
2009-01-29 14:40:00,82.93,83.29,82.91,83.22,51300.0,49.7124,49.9282,49.7004,49.8862,51300.0
2009-01-29 14:45:00,83.2,83.22,82.96,83.08,23800.0,49.8742,49.8862,49.7304,49.8023,23800.0
2009-01-29 14:50:00,83.08,83.16,82.94,83.15,17700.0,49.8023,49.8503,49.7184,49.8443,17700.0
2009-01-29 14:55:00,83.15,83.17,82.94,83.09,34100.0,49.8443,49.8563,49.7184,49.8083,34100.0
2009-01-29 15:00:00,83.12,83.46,83.09,83.3,44900.0,49.8263,50.0301,49.8083,49.9342,44900.0
2009-01-29 15:05:00,83.31,83.31,83.07,83.24,42900.0,49.9402,49.9402,49.7963,49.8982,42900.0
2009-01-29 15:10:00,83.28,83.35,83.07,83.17,49000.0,49.9222,49.9642,49.7963,49.8563,49000.0
2009-01-29 15:15:00,83.19,83.32,83.15,83.2,42600.0,49.8682,49.9462,49.8443,49.8742,42600.0
2009-01-29 15:20:00,83.19,83.27,83.05,83.24,63000.0,49.8682,49.9162,49.7843,49.8982,63000.0
2009-01-29 15:25:00,83.23,83.34,83.11,83.34,47400.0,49.8922,49.9582,49.8203,49.9582,47400.0
2009-01-29 15:30:00,83.3,83.35,82.82,82.82,66100.0,49.9342,49.9642,49.6465,49.6465,66100.0
2009-01-29 15:35:00,82.84,83.0,82.76,82.76,50800.0,49.6584,49.7544,49.6105,49.6105,50800.0
2009-01-29 15:40:00,82.8,83.26,82.79,83.19,64800.0,49.6345,49.9102,49.6285,49.8682,64800.0
2009-01-29 15:45:00,83.16,83.28,82.91,83.18,54900.0,49.8503,49.9222,49.7004,49.8623,54900.0
2009-01-29 15:50:00,83.19,83.23,82.95,83.05,67900.0,49.8682,49.8922,49.7244,49.7843,67900.0
2009-01-29 15:55:00,83.04,83.32,82.94,83.2,95600.0,49.7783,49.9462,49.7184,49.8742,95600.0
2009-01-30 09:30:00,82.91,83.09,82.25,83.09,50000.0,49.7004,49.8083,49.3048,49.8083,50000.0
2009-01-30 09:35:00,83.09,83.79,83.08,83.35,37900.0,49.8083,50.2279,49.8023,49.9642,37900.0
2009-01-30 09:40:00,83.34,83.68,83.34,83.58,26800.0,49.9582,50.162,49.9582,50.102,26800.0
2009-01-30 09:45:00,83.61,83.9,83.56,83.8,31100.0,50.12,50.2939,50.09,50.2339,31100.0
2009-01-30 09:50:00,83.82,83.99,83.72,83.78,27200.0,50.2459,50.3478,50.186,50.2219,27200.0
2009-01-30 09:55:00,83.75,83.91,83.45,83.51,26100.0,50.2039,50.2999,50.0241,50.0601,26100.0
2009-01-30 10:00:00,83.5,83.74,83.49,83.65,35700.0,50.0541,50.1979,50.0481,50.144,35700.0
2009-01-30 10:05:00,83.65,83.7,83.53,83.6,29700.0,50.144,50.174,50.0721,50.114,29700.0
2009-01-30 10:10:00,83.63,83.66,83.46,83.53,39200.0,50.132,50.15,50.0301,50.0721,39200.0
2009-01-30 10:15:00,83.53,83.7,83.45,83.49,45600.0,50.0721,50.174,50.0241,50.0481,45600.0
2009-01-30 10:20:00,83.49,83.57,83.3,83.48,38900.0,50.0481,50.096,49.9342,50.0421,38900.0
2009-01-30 10:25:00,83.47,83.7,83.4,83.44,47100.0,50.0361,50.174,49.9941,50.0181,47100.0
2009-01-30 10:30:00,83.45,83.46,82.9,82.97,42500.0,50.0241,50.0301,49.6944,49.7364,42500.0
2009-01-30 10:35:00,82.98,83.12,82.9,83.02,19600.0,49.7424,49.8263,49.6944,49.7663,19600.0
2009-01-30 10:40:00,82.99,83.1,82.96,83.01,17600.0,49.7484,49.8143,49.7304,49.7603,17600.0
2009-01-30 10:45:00,82.98,83.06,82.86,82.96,30600.0,49.7424,49.7903,49.6704,49.7304,30600.0
2009-01-30 10:50:00,82.92,82.95,82.74,82.92,19100.0,49.7064,49.7244,49.5985,49.7064,19100.0
2009-01-30 10:55:00,82.91,83.01,82.79,82.83,19100.0,49.7004,49.7603,49.6285,49.6524,19100.0
2009-01-30 11:00:00,82.86,83.03,82.82,82.83,18000.0,49.6704,49.7723,49.6465,49.6524,18000.0
2009-01-30 11:05:00,82.82,82.83,82.57,82.6,21300.0,49.6465,49.6524,49.4966,49.5146,21300.0
2009-01-30 11:10:00,82.62,82.64,82.2,82.2,25100.0,49.5266,49.5386,49.2748,49.2748,25100.0
2009-01-30 11:15:00,82.22,82.23,81.9,81.98,39200.0,49.2868,49.2928,49.095,49.1429,39200.0
2009-01-30 11:20:00,82.02,82.3,81.98,82.26,21000.0,49.1669,49.3347,49.1429,49.3108,21000.0
2009-01-30 11:25:00,82.26,82.31,82.19,82.22,31200.0,49.3108,49.3407,49.2688,49.2868,31200.0
2009-01-30 11:30:00,82.23,82.28,82.13,82.2,16200.0,49.2928,49.3227,49.2328,49.2748,16200.0
2009-01-30 11:35:00,82.18,82.23,82.01,82.09,11400.0,49.2628,49.2928,49.1609,49.2089,11400.0
2009-01-30 11:40:00,82.1,82.17,82.04,82.13,11300.0,49.2148,49.2568,49.1789,49.2328,11300.0
2009-01-30 11:45:00,82.11,82.26,81.99,82.26,13600.0,49.2208,49.3108,49.1489,49.3108,13600.0
2009-01-30 11:50:00,82.26,82.28,82.16,82.22,12300.0,49.3108,49.3227,49.2508,49.2868,12300.0
2009-01-30 11:55:00,82.23,82.26,82.16,82.23,12400.0,49.2928,49.3108,49.2508,49.2928,12400.0
2009-01-30 12:00:00,82.26,82.36,82.11,82.12,13800.0,49.3108,49.3707,49.2208,49.2268,13800.0
2009-01-30 12:05:00,82.13,82.53,82.04,82.53,16200.0,49.2328,49.4726,49.1789,49.4726,16200.0
2009-01-30 12:10:00,82.54,82.65,82.5,82.59,17700.0,49.4786,49.5445,49.4546,49.5086,17700.0
2009-01-30 12:15:00,82.59,82.7,82.56,82.63,14300.0,49.5086,49.5745,49.4906,49.5326,14300.0
2009-01-30 12:20:00,82.67,82.67,82.57,82.58,9300.0,49.5565,49.5565,49.4966,49.5026,9300.0
2009-01-30 12:25:00,82.6,82.63,82.51,82.52,19100.0,49.5146,49.5326,49.4606,49.4666,19100.0
2009-01-30 12:30:00,82.54,82.63,82.34,82.41,17300.0,49.4786,49.5326,49.3587,49.4007,17300.0
2009-01-30 12:35:00,82.44,82.57,82.44,82.5,7500.0,49.4187,49.4966,49.4187,49.4546,7500.0
2009-01-30 12:40:00,82.47,82.58,82.43,82.47,9600.0,49.4366,49.5026,49.4127,49.4366,9600.0
2009-01-30 12:45:00,82.44,82.67,82.44,82.64,8200.0,49.4187,49.5565,49.4187,49.5386,8200.0
2009-01-30 12:50:00,82.65,82.69,82.46,82.5,14300.0,49.5445,49.5685,49.4307,49.4546,14300.0
2009-01-30 12:55:00,82.5,82.65,82.48,82.64,10000.0,49.4546,49.5445,49.4426,49.5386,10000.0
2009-01-30 13:00:00,82.59,82.66,82.45,82.66,12500.0,49.5086,49.5505,49.4247,49.5505,12500.0
2009-01-30 13:05:00,82.66,82.91,82.66,82.77,20700.0,49.5505,49.7004,49.5505,49.6165,20700.0
2009-01-30 13:10:00,82.77,82.81,82.7,82.74,9900.0,49.6165,49.6405,49.5745,49.5985,9900.0
2009-01-30 13:15:00,82.74,82.74,82.42,82.54,25600.0,49.5985,49.5985,49.4067,49.4786,25600.0
2009-01-30 13:20:00,82.5,82.54,82.37,82.38,12000.0,49.4546,49.4786,49.3767,49.3827,12000.0
2009-01-30 13:25:00,82.35,82.39,81.92,82.05,26800.0,49.3647,49.3887,49.1069,49.1849,26800.0
2009-01-30 13:30:00,82.06,82.08,81.95,82.01,39200.0,49.1909,49.2029,49.1249,49.1609,39200.0
2009-01-30 13:35:00,82.02,82.13,81.98,82.07,32000.0,49.1669,49.2328,49.1429,49.1969,32000.0
2009-01-30 13:40:00,82.05,82.19,81.97,82.19,32400.0,49.1849,49.2688,49.1369,49.2688,32400.0
2009-01-30 13:45:00,82.18,82.27,82.09,82.22,21800.0,49.2628,49.3168,49.2089,49.2868,21800.0
2009-01-30 13:50:00,82.22,82.45,82.21,82.29,21900.0,49.2868,49.4247,49.2808,49.3287,21900.0
2009-01-30 13:55:00,82.28,82.58,82.27,82.35,21600.0,49.3227,49.5026,49.3168,49.3647,21600.0
2009-01-30 14:00:00,82.34,82.61,82.3,82.51,16000.0,49.3587,49.5206,49.3347,49.4606,16000.0
2009-01-30 14:05:00,82.51,82.65,82.45,82.54,26400.0,49.4606,49.5445,49.4247,49.4786,26400.0
2009-01-30 14:10:00,82.52,82.61,82.41,82.48,22200.0,49.4666,49.5206,49.4007,49.4426,22200.0
2009-01-30 14:15:00,82.46,82.51,82.35,82.47,24100.0,49.4307,49.4606,49.3647,49.4366,24100.0
2009-01-30 14:20:00,82.51,82.52,82.32,82.35,14600.0,49.4606,49.4666,49.3467,49.3647,14600.0
2009-01-30 14:25:00,82.33,82.84,82.3,82.64,27700.0,49.3527,49.6584,49.3347,49.5386,27700.0
2009-01-30 14:30:00,82.6,82.84,82.46,82.59,16300.0,49.5146,49.6584,49.4307,49.5086,16300.0
2009-01-30 14:35:00,82.6,82.68,82.5,82.52,17600.0,49.5146,49.5625,49.4546,49.4666,17600.0
2009-01-30 14:40:00,82.51,82.59,82.41,82.46,17900.0,49.4606,49.5086,49.4007,49.4307,17900.0
2009-01-30 14:45:00,82.43,82.49,82.34,82.44,17200.0,49.4127,49.4486,49.3587,49.4187,17200.0
2009-01-30 14:50:00,82.43,82.51,82.2,82.2,23400.0,49.4127,49.4606,49.2748,49.2748,23400.0
2009-01-30 14:55:00,82.2,82.57,82.2,82.51,20400.0,49.2748,49.4966,49.2748,49.4606,20400.0
2009-01-30 15:00:00,82.54,82.78,82.32,82.32,31700.0,49.4786,49.6225,49.3467,49.3467,31700.0
2009-01-30 15:05:00,82.34,82.41,82.19,82.19,27700.0,49.3587,49.4007,49.2688,49.2688,27700.0
2009-01-30 15:10:00,82.2,82.53,82.13,82.37,32200.0,49.2748,49.4726,49.2328,49.3767,32200.0
2009-01-30 15:15:00,82.41,82.54,82.0,82.15,39300.0,49.4007,49.4786,49.1549,49.2448,39300.0
2009-01-30 15:20:00,82.09,82.15,81.89,82.02,43700.0,49.2089,49.2448,49.089,49.1669,43700.0
2009-01-30 15:25:00,82.01,82.18,81.82,81.82,50300.0,49.1609,49.2628,49.047,49.047,50300.0
2009-01-30 15:30:00,81.82,81.89,81.61,81.68,38800.0,49.047,49.089,48.9211,48.9631,38800.0
2009-01-30 15:35:00,81.66,81.7,81.44,81.54,44800.0,48.9511,48.9751,48.8192,48.8792,44800.0
2009-01-30 15:40:00,81.53,82.16,81.53,82.02,78300.0,48.8732,49.2508,48.8732,49.1669,78300.0
2009-01-30 15:45:00,81.99,82.42,81.91,82.17,83200.0,49.1489,49.4067,49.101,49.2568,83200.0
2009-01-30 15:50:00,82.16,82.19,81.95,81.95,71700.0,49.2508,49.2688,49.1249,49.1249,71700.0
2009-01-30 15:55:00,81.95,82.16,81.7,82.14,150800.0,49.1249,49.2508,48.9751,49.2388,150800.0
2009-02-02 09:30:00,81.0,81.0,78.18,78.68,176600.0,48.5555,48.5555,46.865,47.1647,176600.0
2009-02-02 09:35:00,78.68,79.5,78.63,79.43,50900.0,47.1647,47.6563,47.1348,47.6143,50900.0
2009-02-02 09:40:00,79.48,79.67,78.93,79.61,60300.0,47.6443,47.7582,47.3146,47.7222,60300.0
2009-02-02 09:45:00,79.63,79.75,78.92,78.95,83200.0,47.7342,47.8061,47.3086,47.3266,83200.0
2009-02-02 09:50:00,78.99,79.01,78.5,78.51,64300.0,47.3506,47.3625,47.0568,47.0628,64300.0
2009-02-02 09:55:00,78.54,78.72,78.05,78.28,89600.0,47.0808,47.1887,46.7871,46.9249,89600.0
2009-02-02 10:00:00,78.27,78.48,78.09,78.18,67200.0,46.919,47.0448,46.8111,46.865,67200.0
2009-02-02 10:05:00,78.17,78.71,77.84,78.64,125000.0,46.859,47.1827,46.6612,47.1408,125000.0
2009-02-02 10:10:00,78.69,78.83,78.15,78.38,95100.0,47.1707,47.2546,46.847,46.9849,95100.0
2009-02-02 10:15:00,78.39,79.11,78.35,79.07,84200.0,46.9909,47.4225,46.9669,47.3985,84200.0
2009-02-02 10:20:00,79.08,79.13,78.68,78.93,134100.0,47.4045,47.4345,47.1647,47.3146,134100.0
2009-02-02 10:25:00,78.93,79.14,78.8,79.05,122100.0,47.3146,47.4405,47.2367,47.3865,122100.0
2009-02-02 10:30:00,79.11,79.11,78.89,79.0,91200.0,47.4225,47.4225,47.2906,47.3566,91200.0
2009-02-02 10:35:00,79.0,79.16,78.84,79.0,108300.0,47.3566,47.4525,47.2606,47.3566,108300.0
2009-02-02 10:40:00,78.98,79.03,78.88,78.91,50400.0,47.3446,47.3745,47.2846,47.3026,50400.0
2009-02-02 10:45:00,78.91,79.05,78.83,79.01,42000.0,47.3026,47.3865,47.2546,47.3625,42000.0
2009-02-02 10:50:00,78.97,79.53,78.9,79.45,205100.0,47.3386,47.6743,47.2966,47.6263,205100.0
2009-02-02 10:55:00,79.43,79.93,79.43,79.9,91400.0,47.6143,47.914,47.6143,47.8961,91400.0
2009-02-02 11:00:00,79.9,80.0,79.79,79.91,92600.0,47.8961,47.956,47.8301,47.9021,92600.0
2009-02-02 11:05:00,79.9,79.98,79.8,79.96,47600.0,47.8961,47.944,47.8361,47.932,47600.0
2009-02-02 11:10:00,79.98,80.13,79.8,79.82,46800.0,47.944,48.0339,47.8361,47.8481,46800.0
2009-02-02 11:15:00,79.84,79.92,79.78,79.8,32000.0,47.8601,47.908,47.8241,47.8361,32000.0
2009-02-02 11:20:00,79.81,79.83,79.35,79.46,45700.0,47.8421,47.8541,47.5664,47.6323,45700.0
2009-02-02 11:25:00,79.47,79.54,79.35,79.5,17300.0,47.6383,47.6803,47.5664,47.6563,17300.0
2009-02-02 11:30:00,79.52,79.82,79.51,79.76,29400.0,47.6683,47.8481,47.6623,47.8121,29400.0
2009-02-02 11:35:00,79.76,79.88,79.59,79.59,23500.0,47.8121,47.8841,47.7102,47.7102,23500.0
2009-02-02 11:40:00,79.58,79.69,79.42,79.69,14500.0,47.7042,47.7702,47.6083,47.7702,14500.0
2009-02-02 11:45:00,79.7,79.82,79.64,79.71,26400.0,47.7762,47.8481,47.7402,47.7822,26400.0
2009-02-02 11:50:00,79.69,79.79,79.64,79.69,27000.0,47.7702,47.8301,47.7402,47.7702,27000.0
2009-02-02 11:55:00,79.71,79.84,79.7,79.81,23500.0,47.7822,47.8601,47.7762,47.8421,23500.0
2009-02-02 12:00:00,79.87,80.13,79.69,79.73,34700.0,47.8781,48.0339,47.7702,47.7942,34700.0
2009-02-02 12:05:00,79.71,79.71,79.48,79.52,28800.0,47.7822,47.7822,47.6443,47.6683,28800.0
2009-02-02 12:10:00,79.55,79.7,79.49,79.61,22900.0,47.6863,47.7762,47.6503,47.7222,22900.0
2009-02-02 12:15:00,79.61,79.75,79.61,79.63,18400.0,47.7222,47.8061,47.7222,47.7342,18400.0
2009-02-02 12:20:00,79.63,79.67,79.53,79.59,12100.0,47.7342,47.7582,47.6743,47.7102,12100.0
2009-02-02 12:25:00,79.59,79.75,79.55,79.7,25400.0,47.7102,47.8061,47.6863,47.7762,25400.0
2009-02-02 12:30:00,79.74,80.26,79.69,80.15,39200.0,47.8001,48.1119,47.7702,48.0459,39200.0
2009-02-02 12:35:00,80.1,80.24,80.05,80.24,17200.0,48.0159,48.0999,47.986,48.0999,17200.0
2009-02-02 12:40:00,80.26,80.32,80.1,80.3,20100.0,48.1119,48.1478,48.0159,48.1358,20100.0
2009-02-02 12:45:00,80.26,80.42,80.15,80.15,16200.0,48.1119,48.2078,48.0459,48.0459,16200.0
2009-02-02 12:50:00,80.2,80.2,80.05,80.11,13600.0,48.0759,48.0759,47.986,48.0219,13600.0
2009-02-02 12:55:00,80.14,80.24,79.91,79.95,37100.0,48.0399,48.0999,47.9021,47.926,37100.0
2009-02-02 13:00:00,79.94,80.02,79.87,79.88,19900.0,47.92,47.968,47.8781,47.8841,19900.0
2009-02-02 13:05:00,79.88,79.88,79.64,79.69,19400.0,47.8841,47.8841,47.7402,47.7702,19400.0
2009-02-02 13:10:00,79.68,79.69,79.53,79.55,15300.0,47.7642,47.7702,47.6743,47.6863,15300.0
2009-02-02 13:15:00,79.5,79.54,79.26,79.33,29600.0,47.6563,47.6803,47.5124,47.5544,29600.0
2009-02-02 13:20:00,79.38,79.38,79.06,79.12,32000.0,47.5843,47.5843,47.3925,47.4285,32000.0
2009-02-02 13:25:00,79.15,79.46,79.09,79.38,19600.0,47.4465,47.6323,47.4105,47.5843,19600.0
2009-02-02 13:30:00,79.41,79.42,79.22,79.33,22300.0,47.6023,47.6083,47.4884,47.5544,22300.0
2009-02-02 13:35:00,79.36,79.48,79.26,79.34,16700.0,47.5724,47.6443,47.5124,47.5604,16700.0
2009-02-02 13:40:00,79.36,79.55,79.36,79.54,43900.0,47.5724,47.6863,47.5724,47.6803,43900.0
2009-02-02 13:45:00,79.55,79.66,79.44,79.47,23700.0,47.6863,47.7522,47.6203,47.6383,23700.0
2009-02-02 13:50:00,79.5,79.5,79.15,79.22,25100.0,47.6563,47.6563,47.4465,47.4884,25100.0
2009-02-02 13:55:00,79.21,79.27,78.83,78.87,46200.0,47.4824,47.5184,47.2546,47.2786,46200.0
2009-02-02 14:00:00,78.9,79.03,78.85,78.98,32200.0,47.2966,47.3745,47.2666,47.3446,32200.0
2009-02-02 14:05:00,79.0,79.11,78.93,79.04,44800.0,47.3566,47.4225,47.3146,47.3805,44800.0
2009-02-02 14:10:00,79.0,79.04,78.95,79.0,40200.0,47.3566,47.3805,47.3266,47.3566,40200.0
2009-02-02 14:15:00,79.0,79.09,78.97,79.06,30100.0,47.3566,47.4105,47.3386,47.3925,30100.0
2009-02-02 14:20:00,79.0,79.08,78.93,78.94,22500.0,47.3566,47.4045,47.3146,47.3206,22500.0
2009-02-02 14:25:00,78.9,79.03,78.77,78.97,18300.0,47.2966,47.3745,47.2187,47.3386,18300.0
2009-02-02 14:30:00,78.99,79.07,78.9,78.99,16100.0,47.3506,47.3985,47.2966,47.3506,16100.0
2009-02-02 14:35:00,78.96,79.08,78.89,78.91,32000.0,47.3326,47.4045,47.2906,47.3026,32000.0
2009-02-02 14:40:00,78.89,79.29,78.84,79.12,32400.0,47.2906,47.5304,47.2606,47.4285,32400.0
2009-02-02 14:45:00,79.13,79.15,78.89,78.92,31400.0,47.4345,47.4465,47.2906,47.3086,31400.0
2009-02-02 14:50:00,78.93,78.98,78.81,78.82,23500.0,47.3146,47.3446,47.2427,47.2487,23500.0
2009-02-02 14:55:00,78.83,78.88,78.58,78.58,50900.0,47.2546,47.2846,47.1048,47.1048,50900.0
2009-02-02 15:00:00,78.56,78.95,78.56,78.93,39600.0,47.0928,47.3266,47.0928,47.3146,39600.0
2009-02-02 15:05:00,79.0,79.04,78.83,78.97,37500.0,47.3566,47.3805,47.2546,47.3386,37500.0
2009-02-02 15:10:00,78.97,79.04,78.83,78.95,34100.0,47.3386,47.3805,47.2546,47.3266,34100.0
2009-02-02 15:15:00,78.94,79.04,78.94,78.99,28600.0,47.3206,47.3805,47.3206,47.3506,28600.0
2009-02-02 15:20:00,78.99,79.07,78.91,78.94,48700.0,47.3506,47.3985,47.3026,47.3206,48700.0
2009-02-02 15:25:00,78.94,79.05,78.91,79.05,38500.0,47.3206,47.3865,47.3026,47.3865,38500.0
2009-02-02 15:30:00,79.05,79.45,79.05,79.25,67700.0,47.3865,47.6263,47.3865,47.5064,67700.0
2009-02-02 15:35:00,79.25,79.31,79.2,79.22,47100.0,47.5064,47.5424,47.4764,47.4884,47100.0
2009-02-02 15:40:00,79.22,79.62,79.22,79.38,49500.0,47.4884,47.7282,47.4884,47.5843,49500.0
2009-02-02 15:45:00,79.38,79.54,79.25,79.36,40500.0,47.5843,47.6803,47.5064,47.5724,40500.0
2009-02-02 15:50:00,79.38,79.45,79.29,79.4,62100.0,47.5843,47.6263,47.5304,47.5963,62100.0
2009-02-02 15:55:00,79.42,79.42,79.04,79.05,76700.0,47.6083,47.6083,47.3805,47.3865,76700.0
2009-02-03 09:30:00,79.89,80.5,79.29,79.68,76400.0,47.8901,48.2557,47.5304,47.7642,76400.0
2009-02-03 09:35:00,79.7,79.72,78.98,79.0,55100.0,47.7762,47.7882,47.3446,47.3566,55100.0
2009-02-03 09:40:00,79.0,79.06,78.55,78.55,50600.0,47.3566,47.3925,47.0868,47.0868,50600.0
2009-02-03 09:45:00,78.61,78.63,78.08,78.17,116600.0,47.1228,47.1348,46.8051,46.859,116600.0
2009-02-03 09:50:00,78.18,78.18,77.2,77.35,198200.0,46.865,46.865,46.2775,46.3675,198200.0
2009-02-03 09:55:00,77.32,77.67,76.84,76.98,176100.0,46.3495,46.5593,46.0617,46.1457,176100.0
2009-02-03 10:00:00,77.02,77.31,76.88,77.14,140600.0,46.1696,46.3435,46.0857,46.2416,140600.0
2009-02-03 10:05:00,77.14,77.32,77.0,77.21,68400.0,46.2416,46.3495,46.1577,46.2835,68400.0
2009-02-03 10:10:00,77.22,77.51,77.22,77.44,56800.0,46.2895,46.4634,46.2895,46.4214,56800.0
2009-02-03 10:15:00,77.44,77.7,77.26,77.28,49400.0,46.4214,46.5773,46.3135,46.3255,49400.0
2009-02-03 10:20:00,77.29,77.32,77.04,77.19,74400.0,46.3315,46.3495,46.1816,46.2715,74400.0
2009-02-03 10:25:00,77.19,77.25,77.12,77.17,45900.0,46.2715,46.3075,46.2296,46.2596,45900.0
2009-02-03 10:30:00,77.17,77.25,77.1,77.19,48000.0,46.2596,46.3075,46.2176,46.2715,48000.0
2009-02-03 10:35:00,77.22,77.3,77.12,77.12,45100.0,46.2895,46.3375,46.2296,46.2296,45100.0
2009-02-03 10:40:00,77.15,77.25,77.15,77.21,37500.0,46.2476,46.3075,46.2476,46.2835,37500.0
2009-02-03 10:45:00,77.22,77.28,77.18,77.22,65500.0,46.2895,46.3255,46.2656,46.2895,65500.0
2009-02-03 10:50:00,77.24,77.53,77.21,77.53,78800.0,46.3015,46.4754,46.2835,46.4754,78800.0
2009-02-03 10:55:00,77.5,77.63,77.42,77.59,60700.0,46.4574,46.5353,46.4094,46.5113,60700.0
2009-02-03 11:00:00,77.6,77.94,77.58,77.87,70200.0,46.5173,46.7211,46.5053,46.6792,70200.0
2009-02-03 11:05:00,77.87,78.36,77.84,78.27,163100.0,46.6792,46.9729,46.6612,46.919,163100.0
2009-02-03 11:10:00,78.26,78.27,77.9,78.24,68600.0,46.913,46.919,46.6972,46.901,68600.0
2009-02-03 11:15:00,78.25,78.38,78.12,78.31,41800.0,46.907,46.9849,46.829,46.9429,41800.0
2009-02-03 11:20:00,78.34,78.66,78.28,78.61,52600.0,46.9609,47.1527,46.9249,47.1228,52600.0
2009-02-03 11:25:00,78.61,78.71,78.55,78.66,43100.0,47.1228,47.1827,47.0868,47.1527,43100.0
2009-02-03 11:30:00,78.67,78.7,78.47,78.47,33900.0,47.1587,47.1767,47.0388,47.0388,33900.0
2009-02-03 11:35:00,78.46,78.5,77.9,77.95,89800.0,47.0329,47.0568,46.6972,46.7271,89800.0
2009-02-03 11:40:00,77.93,78.12,77.92,78.09,26100.0,46.7151,46.829,46.7091,46.8111,26100.0
2009-02-03 11:45:00,78.08,78.11,77.94,78.0,61000.0,46.8051,46.823,46.7211,46.7571,61000.0
2009-02-03 11:50:00,78.02,78.15,77.96,78.15,24700.0,46.7691,46.847,46.7331,46.847,24700.0
2009-02-03 11:55:00,78.13,78.15,78.02,78.11,32800.0,46.835,46.847,46.7691,46.823,32800.0
2009-02-03 12:00:00,78.11,78.27,78.11,78.24,24400.0,46.823,46.919,46.823,46.901,24400.0
2009-02-03 12:05:00,78.24,78.27,78.13,78.19,27500.0,46.901,46.919,46.835,46.871,27500.0
2009-02-03 12:10:00,78.2,78.52,78.13,78.5,33400.0,46.877,47.0688,46.835,47.0568,33400.0
2009-02-03 12:15:00,78.5,78.71,78.49,78.71,62400.0,47.0568,47.1827,47.0508,47.1827,62400.0
2009-02-03 12:20:00,78.67,78.82,78.63,78.81,35400.0,47.1587,47.2487,47.1348,47.2427,35400.0
2009-02-03 12:25:00,78.8,79.12,78.8,79.12,31800.0,47.2367,47.4285,47.2367,47.4285,31800.0
2009-02-03 12:30:00,79.08,79.2,79.07,79.18,35100.0,47.4045,47.4764,47.3985,47.4645,35100.0
2009-02-03 12:35:00,79.16,79.3,79.14,79.29,11400.0,47.4525,47.5364,47.4405,47.5304,11400.0
2009-02-03 12:40:00,79.33,79.49,79.3,79.44,15400.0,47.5544,47.6503,47.5364,47.6203,15400.0
2009-02-03 12:45:00,79.4,79.57,79.4,79.57,27900.0,47.5963,47.6982,47.5963,47.6982,27900.0
2009-02-03 12:50:00,79.54,79.56,79.4,79.46,20100.0,47.6803,47.6922,47.5963,47.6323,20100.0
2009-02-03 12:55:00,79.46,79.46,79.0,79.13,53200.0,47.6323,47.6323,47.3566,47.4345,53200.0
2009-02-03 13:00:00,79.12,79.22,79.09,79.12,15400.0,47.4285,47.4884,47.4105,47.4285,15400.0
2009-02-03 13:05:00,79.09,79.27,79.06,79.17,11800.0,47.4105,47.5184,47.3925,47.4585,11800.0
2009-02-03 13:10:00,79.21,79.37,79.18,79.34,13800.0,47.4824,47.5784,47.4645,47.5604,13800.0
2009-02-03 13:15:00,79.33,79.46,79.31,79.4,8800.0,47.5544,47.6323,47.5424,47.5963,8800.0
2009-02-03 13:20:00,79.42,79.54,79.42,79.53,12800.0,47.6083,47.6803,47.6083,47.6743,12800.0
2009-02-03 13:25:00,79.52,79.53,79.46,79.52,14900.0,47.6683,47.6743,47.6323,47.6683,14900.0
2009-02-03 13:30:00,79.5,79.54,79.4,79.5,21500.0,47.6563,47.6803,47.5963,47.6563,21500.0
2009-02-03 13:35:00,79.5,79.65,79.5,79.56,17900.0,47.6563,47.7462,47.6563,47.6922,17900.0
2009-02-03 13:40:00,79.58,79.59,79.45,79.47,17900.0,47.7042,47.7102,47.6263,47.6383,17900.0
2009-02-03 13:45:00,79.48,79.53,79.31,79.32,18700.0,47.6443,47.6743,47.5424,47.5484,18700.0
2009-02-03 13:50:00,79.35,79.45,79.23,79.45,18400.0,47.5664,47.6263,47.4944,47.6263,18400.0
2009-02-03 13:55:00,79.45,79.6,79.41,79.58,14900.0,47.6263,47.7162,47.6023,47.7042,14900.0
2009-02-03 14:00:00,79.59,79.72,79.59,79.66,25000.0,47.7102,47.7882,47.7102,47.7522,25000.0
2009-02-03 14:05:00,79.68,80.21,79.66,80.18,40700.0,47.7642,48.0819,47.7522,48.0639,40700.0
2009-02-03 14:10:00,80.17,80.46,80.17,80.46,39700.0,48.0579,48.2318,48.0579,48.2318,39700.0
2009-02-03 14:15:00,80.46,80.58,80.34,80.48,38900.0,48.2318,48.3037,48.1598,48.2437,38900.0
2009-02-03 14:20:00,80.45,80.49,80.09,80.21,47600.0,48.2258,48.2497,48.01,48.0819,47600.0
2009-02-03 14:25:00,80.23,80.31,80.0,80.01,19300.0,48.0939,48.1418,47.956,47.962,19300.0
2009-02-03 14:30:00,80.03,80.17,79.93,80.01,24200.0,47.974,48.0579,47.914,47.962,24200.0
2009-02-03 14:35:00,80.01,80.11,79.94,79.99,39500.0,47.962,48.0219,47.92,47.95,39500.0
2009-02-03 14:40:00,79.97,80.01,79.88,79.91,36300.0,47.938,47.962,47.8841,47.9021,36300.0
2009-02-03 14:45:00,79.96,80.04,79.92,79.94,39200.0,47.932,47.98,47.908,47.92,39200.0
2009-02-03 14:50:00,79.96,80.0,79.91,79.92,23600.0,47.932,47.956,47.9021,47.908,23600.0
2009-02-03 14:55:00,79.9,79.97,79.76,79.97,41000.0,47.8961,47.938,47.8121,47.938,41000.0
2009-02-03 15:00:00,79.97,80.02,79.88,79.91,32400.0,47.938,47.968,47.8841,47.9021,32400.0
2009-02-03 15:05:00,79.94,80.18,79.93,80.17,56500.0,47.92,48.0639,47.914,48.0579,56500.0
2009-02-03 15:10:00,80.18,80.23,79.99,80.01,50100.0,48.0639,48.0939,47.95,47.962,50100.0
2009-02-03 15:15:00,80.01,80.2,79.93,79.96,47400.0,47.962,48.0759,47.914,47.932,47400.0
2009-02-03 15:20:00,79.97,80.07,79.9,79.99,63600.0,47.938,47.998,47.8961,47.95,63600.0
2009-02-03 15:25:00,79.96,80.04,79.72,79.79,83100.0,47.932,47.98,47.7882,47.8301,83100.0
2009-02-03 15:30:00,79.81,79.88,79.66,79.69,50300.0,47.8421,47.8841,47.7522,47.7702,50300.0
2009-02-03 15:35:00,79.71,80.0,79.65,79.97,45500.0,47.7822,47.956,47.7462,47.938,45500.0
2009-02-03 15:40:00,79.97,80.05,79.9,80.0,74300.0,47.938,47.986,47.8961,47.956,74300.0
2009-02-03 15:45:00,80.01,80.11,79.95,79.97,74800.0,47.962,48.0219,47.926,47.938,74800.0
2009-02-03 15:50:00,79.97,80.2,79.95,80.13,70300.0,47.938,48.0759,47.926,48.0339,70300.0
2009-02-03 15:55:00,80.15,80.27,79.82,79.82,97000.0,48.0459,48.1179,47.8481,47.8481,97000.0
2009-02-04 09:30:00,79.97,80.72,79.97,80.44,48800.0,47.938,48.3876,47.938,48.2198,48800.0
2009-02-04 09:35:00,80.42,80.8,80.25,80.79,34800.0,48.2078,48.4356,48.1059,48.4296,34800.0
2009-02-04 09:40:00,80.75,80.9,80.42,80.46,30500.0,48.4056,48.4955,48.2078,48.2318,30500.0
2009-02-04 09:45:00,80.47,80.84,80.47,80.84,30500.0,48.2377,48.4595,48.2377,48.4595,30500.0
2009-02-04 09:50:00,80.78,81.37,80.75,81.25,34600.0,48.4236,48.7773,48.4056,48.7053,34600.0
2009-02-04 09:55:00,81.25,81.5,81.19,81.46,34200.0,48.7053,48.8552,48.6693,48.8312,34200.0
2009-02-04 10:00:00,81.5,81.89,81.5,81.77,53900.0,48.8552,49.089,48.8552,49.017,53900.0
2009-02-04 10:05:00,81.77,82.0,81.72,81.79,56900.0,49.017,49.1549,48.9871,49.029,56900.0
2009-02-04 10:10:00,81.83,82.13,81.8,81.93,58200.0,49.053,49.2328,49.035,49.1129,58200.0
2009-02-04 10:15:00,81.96,82.04,81.71,81.71,70300.0,49.1309,49.1789,48.9811,48.9811,70300.0
2009-02-04 10:20:00,81.71,81.94,81.66,81.71,37000.0,48.9811,49.1189,48.9511,48.9811,37000.0
2009-02-04 10:25:00,81.73,82.05,81.71,81.89,26500.0,48.9931,49.1849,48.9811,49.089,26500.0
2009-02-04 10:30:00,81.89,82.33,81.84,82.19,33500.0,49.089,49.3527,49.059,49.2688,33500.0
2009-02-04 10:35:00,82.13,82.39,82.09,82.09,39500.0,49.2328,49.3887,49.2089,49.2089,39500.0
2009-02-04 10:40:00,82.12,82.19,81.77,81.77,34800.0,49.2268,49.2688,49.017,49.017,34800.0
2009-02-04 10:45:00,81.77,81.92,81.67,81.74,29800.0,49.017,49.1069,48.9571,48.999,29800.0
2009-02-04 10:50:00,81.73,81.74,81.56,81.69,24400.0,48.9931,48.999,48.8911,48.9691,24400.0
2009-02-04 10:55:00,81.68,82.05,81.64,81.94,38500.0,48.9631,49.1849,48.9391,49.1189,38500.0
2009-02-04 11:00:00,81.94,82.02,81.69,81.82,29700.0,49.1189,49.1669,48.9691,49.047,29700.0
2009-02-04 11:05:00,81.84,81.95,81.75,81.83,16400.0,49.059,49.1249,49.005,49.053,16400.0
2009-02-04 11:10:00,81.82,81.85,81.61,81.62,13500.0,49.047,49.065,48.9211,48.9271,13500.0
2009-02-04 11:15:00,81.65,81.68,81.52,81.62,31600.0,48.9451,48.9631,48.8672,48.9271,31600.0
2009-02-04 11:20:00,81.6,81.8,81.52,81.78,17500.0,48.9151,49.035,48.8672,49.023,17500.0
2009-02-04 11:25:00,81.79,81.88,81.53,81.63,13900.0,49.029,49.083,48.8732,48.9331,13900.0
2009-02-04 11:30:00,81.67,81.67,81.53,81.55,16400.0,48.9571,48.9571,48.8732,48.8852,16400.0
2009-02-04 11:35:00,81.54,81.56,81.05,81.08,56500.0,48.8792,48.8911,48.5854,48.6034,56500.0
2009-02-04 11:40:00,81.1,81.24,81.05,81.13,19100.0,48.6154,48.6993,48.5854,48.6334,19100.0
2009-02-04 11:45:00,81.13,81.13,80.91,81.08,21700.0,48.6334,48.6334,48.5015,48.6034,21700.0
2009-02-04 11:50:00,81.05,81.12,80.91,80.95,26200.0,48.5854,48.6274,48.5015,48.5255,26200.0
2009-02-04 11:55:00,80.94,81.08,80.81,80.83,23200.0,48.5195,48.6034,48.4416,48.4535,23200.0
2009-02-04 12:00:00,80.84,81.04,80.77,80.98,22500.0,48.4595,48.5794,48.4176,48.5435,22500.0
2009-02-04 12:05:00,80.97,81.06,80.88,81.05,14200.0,48.5375,48.5914,48.4835,48.5854,14200.0
2009-02-04 12:10:00,81.05,81.13,80.91,81.02,7800.0,48.5854,48.6334,48.5015,48.5674,7800.0
2009-02-04 12:15:00,81.02,81.08,80.89,80.89,13400.0,48.5674,48.6034,48.4895,48.4895,13400.0
2009-02-04 12:20:00,80.92,80.93,80.7,80.76,19200.0,48.5075,48.5135,48.3756,48.4116,19200.0
2009-02-04 12:25:00,80.74,80.86,80.74,80.85,19600.0,48.3996,48.4715,48.3996,48.4655,19600.0
2009-02-04 12:30:00,80.85,80.85,80.75,80.79,28500.0,48.4655,48.4655,48.4056,48.4296,28500.0
2009-02-04 12:35:00,80.8,80.98,80.77,80.95,12600.0,48.4356,48.5435,48.4176,48.5255,12600.0
2009-02-04 12:40:00,80.99,81.13,80.88,81.08,10500.0,48.5495,48.6334,48.4835,48.6034,10500.0
2009-02-04 12:45:00,81.07,81.24,81.04,81.04,10300.0,48.5974,48.6993,48.5794,48.5794,10300.0
2009-02-04 12:50:00,81.07,81.09,80.77,80.83,22600.0,48.5974,48.6094,48.4176,48.4535,22600.0
2009-02-04 12:55:00,80.83,80.89,80.82,80.86,6100.0,48.4535,48.4895,48.4476,48.4715,6100.0
2009-02-04 13:00:00,80.86,80.91,80.82,80.88,11500.0,48.4715,48.5015,48.4476,48.4835,11500.0
2009-02-04 13:05:00,80.91,81.06,80.87,81.03,11700.0,48.5015,48.5914,48.4775,48.5734,11700.0
2009-02-04 13:10:00,81.02,81.04,80.84,80.99,23400.0,48.5674,48.5794,48.4595,48.5495,23400.0
2009-02-04 13:15:00,80.96,81.08,80.94,80.95,11700.0,48.5315,48.6034,48.5195,48.5255,11700.0
2009-02-04 13:20:00,80.94,81.08,80.94,81.08,8300.0,48.5195,48.6034,48.5195,48.6034,8300.0
2009-02-04 13:25:00,81.08,81.09,80.94,81.01,28200.0,48.6034,48.6094,48.5195,48.5614,28200.0
2009-02-04 13:30:00,80.96,81.04,80.86,80.86,14900.0,48.5315,48.5794,48.4715,48.4715,14900.0
2009-02-04 13:35:00,80.86,80.94,80.46,80.53,10500.0,48.4715,48.5195,48.2318,48.2737,10500.0
2009-02-04 13:40:00,80.57,80.67,80.4,80.43,29000.0,48.2977,48.3576,48.1958,48.2138,29000.0
2009-02-04 13:45:00,80.41,80.5,80.24,80.28,28100.0,48.2018,48.2557,48.0999,48.1238,28100.0
2009-02-04 13:50:00,80.31,80.37,79.9,79.94,36300.0,48.1418,48.1778,47.8961,47.92,36300.0
2009-02-04 13:55:00,79.95,80.3,79.86,80.22,14100.0,47.926,48.1358,47.8721,48.0879,14100.0
2009-02-04 14:00:00,80.25,80.25,79.97,80.15,28100.0,48.1059,48.1059,47.938,48.0459,28100.0
2009-02-04 14:05:00,80.14,80.37,80.08,80.11,41000.0,48.0399,48.1778,48.004,48.0219,41000.0
2009-02-04 14:10:00,80.1,80.56,80.03,80.5,22600.0,48.0159,48.2917,47.974,48.2557,22600.0
2009-02-04 14:15:00,80.48,80.58,80.31,80.45,26600.0,48.2437,48.3037,48.1418,48.2258,26600.0
2009-02-04 14:20:00,80.46,80.46,80.21,80.29,31800.0,48.2318,48.2318,48.0819,48.1298,31800.0
2009-02-04 14:25:00,80.24,80.56,80.19,80.45,20200.0,48.0999,48.2917,48.0699,48.2258,20200.0
2009-02-04 14:30:00,80.49,80.6,80.34,80.49,16000.0,48.2497,48.3157,48.1598,48.2497,16000.0
2009-02-04 14:35:00,80.49,80.79,80.47,80.79,26500.0,48.2497,48.4296,48.2377,48.4296,26500.0
2009-02-04 14:40:00,80.78,81.0,80.7,80.79,33000.0,48.4236,48.5555,48.3756,48.4296,33000.0
2009-02-04 14:45:00,80.78,80.89,80.64,80.8,32900.0,48.4236,48.4895,48.3397,48.4356,32900.0
2009-02-04 14:50:00,80.8,80.91,80.71,80.72,39800.0,48.4356,48.5015,48.3816,48.3876,39800.0
2009-02-04 14:55:00,80.71,81.12,80.64,81.02,62500.0,48.3816,48.6274,48.3397,48.5674,62500.0
2009-02-04 15:00:00,80.97,81.01,80.72,81.01,53100.0,48.5375,48.5614,48.3876,48.5614,53100.0
2009-02-04 15:05:00,81.0,81.08,80.76,80.95,65400.0,48.5555,48.6034,48.4116,48.5255,65400.0
2009-02-04 15:10:00,80.93,80.98,80.55,80.59,26900.0,48.5135,48.5435,48.2857,48.3097,26900.0
2009-02-04 15:15:00,80.62,80.83,80.58,80.66,30400.0,48.3277,48.4535,48.3037,48.3516,30400.0
2009-02-04 15:20:00,80.64,80.7,80.39,80.56,31200.0,48.3397,48.3756,48.1898,48.2917,31200.0
2009-02-04 15:25:00,80.51,80.96,80.51,80.88,49600.0,48.2617,48.5315,48.2617,48.4835,49600.0
2009-02-04 15:30:00,80.86,80.96,80.69,80.79,32500.0,48.4715,48.5315,48.3696,48.4296,32500.0
2009-02-04 15:35:00,80.8,81.02,80.79,80.91,38300.0,48.4356,48.5674,48.4296,48.5015,38300.0
2009-02-04 15:40:00,80.94,81.14,80.94,81.09,68400.0,48.5195,48.6394,48.5195,48.6094,68400.0
2009-02-04 15:45:00,81.08,81.17,80.97,80.99,63200.0,48.6034,48.6574,48.5375,48.5495,63200.0
2009-02-04 15:50:00,80.97,81.15,80.89,81.14,74700.0,48.5375,48.6454,48.4895,48.6394,74700.0
2009-02-04 15:55:00,81.15,81.15,80.93,80.94,90200.0,48.6454,48.6454,48.5135,48.5195,90200.0
2009-02-05 09:30:00,80.4,81.25,80.17,80.85,28300.0,48.1958,48.7053,48.0579,48.4655,28300.0
2009-02-05 09:35:00,80.8,80.95,80.55,80.88,24000.0,48.4356,48.5255,48.2857,48.4835,24000.0
2009-02-05 09:40:00,80.88,80.99,80.7,80.71,24000.0,48.4835,48.5495,48.3756,48.3816,24000.0
2009-02-05 09:45:00,80.71,80.72,80.21,80.4,22100.0,48.3816,48.3876,48.0819,48.1958,22100.0
2009-02-05 09:50:00,80.43,80.5,80.13,80.13,24600.0,48.2138,48.2557,48.0339,48.0339,24600.0
2009-02-05 09:55:00,80.13,80.14,79.53,79.6,52800.0,48.0339,48.0399,47.6743,47.7162,52800.0
2009-02-05 10:00:00,79.53,79.54,79.31,79.35,48800.0,47.6743,47.6803,47.5424,47.5664,48800.0
2009-02-05 10:05:00,79.38,79.4,79.11,79.24,36600.0,47.5843,47.5963,47.4225,47.5004,36600.0
2009-02-05 10:10:00,79.24,79.25,79.1,79.22,38600.0,47.5004,47.5064,47.4165,47.4884,38600.0
2009-02-05 10:15:00,79.21,79.39,79.16,79.32,52100.0,47.4824,47.5903,47.4525,47.5484,52100.0
2009-02-05 10:20:00,79.3,79.45,79.29,79.4,27600.0,47.5364,47.6263,47.5304,47.5963,27600.0
2009-02-05 10:25:00,79.36,79.52,79.31,79.46,23200.0,47.5724,47.6683,47.5424,47.6323,23200.0
2009-02-05 10:30:00,79.44,79.62,79.38,79.62,22800.0,47.6203,47.7282,47.5843,47.7282,22800.0
2009-02-05 10:35:00,79.69,79.76,79.53,79.6,26500.0,47.7702,47.8121,47.6743,47.7162,26500.0
2009-02-05 10:40:00,79.61,79.86,79.56,79.82,31400.0,47.7222,47.8721,47.6922,47.8481,31400.0
2009-02-05 10:45:00,79.83,79.9,79.52,79.56,32600.0,47.8541,47.8961,47.6683,47.6922,32600.0
2009-02-05 10:50:00,79.59,80.14,79.49,80.06,47600.0,47.7102,48.0399,47.6503,47.992,47600.0
2009-02-05 10:55:00,80.1,80.53,80.07,80.4,30700.0,48.0159,48.2737,47.998,48.1958,30700.0
2009-02-05 11:00:00,80.43,80.78,80.32,80.62,24800.0,48.2138,48.4236,48.1478,48.3277,24800.0
2009-02-05 11:05:00,80.56,80.72,80.46,80.69,21400.0,48.2917,48.3876,48.2318,48.3696,21400.0
2009-02-05 11:10:00,80.71,80.8,80.49,80.6,21700.0,48.3816,48.4356,48.2497,48.3157,21700.0
2009-02-05 11:15:00,80.6,80.65,80.47,80.52,21000.0,48.3157,48.3456,48.2377,48.2677,21000.0
2009-02-05 11:20:00,80.52,80.9,80.5,80.9,27600.0,48.2677,48.4955,48.2557,48.4955,27600.0
2009-02-05 11:25:00,80.88,81.0,80.75,80.81,13700.0,48.4835,48.5555,48.4056,48.4416,13700.0
2009-02-05 11:30:00,80.81,81.19,80.79,81.06,22600.0,48.4416,48.6693,48.4296,48.5914,22600.0
2009-02-05 11:35:00,81.02,81.18,80.85,80.89,22300.0,48.5674,48.6634,48.4655,48.4895,22300.0
2009-02-05 11:40:00,80.87,81.01,80.8,80.83,12900.0,48.4775,48.5614,48.4356,48.4535,12900.0
2009-02-05 11:45:00,80.88,81.08,80.82,81.01,16600.0,48.4835,48.6034,48.4476,48.5614,16600.0
2009-02-05 11:50:00,81.0,81.19,81.0,81.13,18000.0,48.5555,48.6693,48.5555,48.6334,18000.0
2009-02-05 11:55:00,81.13,81.6,81.1,81.6,38500.0,48.6334,48.9151,48.6154,48.9151,38500.0
2009-02-05 12:00:00,81.6,81.79,81.54,81.7,35600.0,48.9151,49.029,48.8792,48.9751,35600.0
2009-02-05 12:05:00,81.7,81.83,81.57,81.72,26500.0,48.9751,49.053,48.8971,48.9871,26500.0
2009-02-05 12:10:00,81.72,81.9,81.6,81.6,22900.0,48.9871,49.095,48.9151,48.9151,22900.0
2009-02-05 12:15:00,81.66,81.88,81.66,81.85,27800.0,48.9511,49.083,48.9511,49.065,27800.0
2009-02-05 12:20:00,81.88,82.0,81.85,81.98,35600.0,49.083,49.1549,49.065,49.1429,35600.0
2009-02-05 12:25:00,81.99,81.99,81.8,81.8,28500.0,49.1489,49.1489,49.035,49.035,28500.0
2009-02-05 12:30:00,81.8,82.0,81.8,81.94,17500.0,49.035,49.1549,49.035,49.1189,17500.0
2009-02-05 12:35:00,81.91,82.0,81.82,81.87,22100.0,49.101,49.1549,49.047,49.077,22100.0
2009-02-05 12:40:00,81.87,82.07,81.87,82.02,48600.0,49.077,49.1969,49.077,49.1669,48600.0
2009-02-05 12:45:00,82.04,82.06,81.86,81.88,23800.0,49.1789,49.1909,49.071,49.083,23800.0
2009-02-05 12:50:00,81.88,81.94,81.8,81.9,46900.0,49.083,49.1189,49.035,49.095,46900.0
2009-02-05 12:55:00,81.88,82.15,81.87,82.08,22800.0,49.083,49.2448,49.077,49.2029,22800.0
2009-02-05 13:00:00,82.08,82.26,81.99,82.08,20800.0,49.2029,49.3108,49.1489,49.2029,20800.0
2009-02-05 13:05:00,82.07,82.13,81.99,82.08,37800.0,49.1969,49.2328,49.1489,49.2029,37800.0
2009-02-05 13:10:00,82.08,82.08,81.8,81.83,23200.0,49.2029,49.2029,49.035,49.053,23200.0
2009-02-05 13:15:00,81.84,81.92,81.8,81.83,23000.0,49.059,49.1069,49.035,49.053,23000.0
2009-02-05 13:20:00,81.85,81.85,81.54,81.56,21200.0,49.065,49.065,48.8792,48.8911,21200.0
2009-02-05 13:25:00,81.58,81.66,81.35,81.47,25000.0,48.9031,48.9511,48.7653,48.8372,25000.0
2009-02-05 13:30:00,81.55,81.75,81.46,81.65,13200.0,48.8852,49.005,48.8312,48.9451,13200.0
2009-02-05 13:35:00,81.63,81.74,81.5,81.52,29200.0,48.9331,48.999,48.8552,48.8672,29200.0
2009-02-05 13:40:00,81.5,81.69,81.47,81.56,29200.0,48.8552,48.9691,48.8372,48.8911,29200.0
2009-02-05 13:45:00,81.6,81.69,81.46,81.63,28200.0,48.9151,48.9691,48.8312,48.9331,28200.0
2009-02-05 13:50:00,81.57,81.69,81.48,81.56,14400.0,48.8971,48.9691,48.8432,48.8911,14400.0
2009-02-05 13:55:00,81.59,81.65,81.45,81.54,17000.0,48.9091,48.9451,48.8252,48.8792,17000.0
2009-02-05 14:00:00,81.53,81.93,81.48,81.88,16000.0,48.8732,49.1129,48.8432,49.083,16000.0
2009-02-05 14:05:00,81.91,82.01,81.87,81.98,13700.0,49.101,49.1609,49.077,49.1429,13700.0
2009-02-05 14:10:00,81.96,82.01,81.74,81.79,14100.0,49.1309,49.1609,48.999,49.029,14100.0
2009-02-05 14:15:00,81.8,82.04,81.73,81.9,14300.0,49.035,49.1789,48.9931,49.095,14300.0
2009-02-05 14:20:00,81.9,82.18,81.9,82.1,22200.0,49.095,49.2628,49.095,49.2148,22200.0
2009-02-05 14:25:00,82.09,82.22,81.86,82.16,12700.0,49.2089,49.2868,49.071,49.2508,12700.0
2009-02-05 14:30:00,82.22,82.37,82.08,82.22,25200.0,49.2868,49.3767,49.2029,49.2868,25200.0
2009-02-05 14:35:00,82.2,82.46,82.17,82.27,17700.0,49.2748,49.4307,49.2568,49.3168,17700.0
2009-02-05 14:40:00,82.3,82.44,82.19,82.28,22100.0,49.3347,49.4187,49.2688,49.3227,22100.0
2009-02-05 14:45:00,82.31,82.39,81.94,81.94,19600.0,49.3407,49.3887,49.1189,49.1189,19600.0
2009-02-05 14:50:00,81.92,81.97,81.61,81.74,24700.0,49.1069,49.1369,48.9211,48.999,24700.0
2009-02-05 14:55:00,81.75,81.86,81.4,81.48,17500.0,49.005,49.071,48.7952,48.8432,17500.0
2009-02-05 15:00:00,81.5,81.76,81.23,81.25,45200.0,48.8552,49.011,48.6933,48.7053,45200.0
2009-02-05 15:05:00,81.2,81.52,81.17,81.4,77500.0,48.6753,48.8672,48.6574,48.7952,77500.0
2009-02-05 15:10:00,81.44,81.52,81.3,81.45,150100.0,48.8192,48.8672,48.7353,48.8252,150100.0
2009-02-05 15:15:00,81.45,81.6,81.34,81.43,133500.0,48.8252,48.9151,48.7593,48.8132,133500.0
2009-02-05 15:20:00,81.37,81.53,81.36,81.44,19400.0,48.7773,48.8732,48.7713,48.8192,19400.0
2009-02-05 15:25:00,81.42,81.65,81.42,81.53,20000.0,48.8072,48.9451,48.8072,48.8732,20000.0
2009-02-05 15:30:00,81.56,81.6,81.25,81.39,47200.0,48.8911,48.9151,48.7053,48.7892,47200.0
2009-02-05 15:35:00,81.39,81.5,81.2,81.22,48700.0,48.7892,48.8552,48.6753,48.6873,48700.0
2009-02-05 15:40:00,81.22,81.68,81.22,81.66,71900.0,48.6873,48.9631,48.6873,48.9511,71900.0
2009-02-05 15:45:00,81.64,81.68,81.42,81.6,50000.0,48.9391,48.9631,48.8072,48.9151,50000.0
2009-02-05 15:50:00,81.57,81.74,81.49,81.64,56200.0,48.8971,48.999,48.8492,48.9391,56200.0
2009-02-05 15:55:00,81.62,81.81,81.5,81.58,70300.0,48.9271,49.041,48.8552,48.9031,70300.0
2009-02-06 09:30:00,81.13,81.37,79.68,79.96,129000.0,48.6334,48.7773,47.7642,47.932,129000.0
2009-02-06 09:35:00,79.99,80.83,79.8,80.47,60900.0,47.95,48.4535,47.8361,48.2377,60900.0
2009-02-06 09:40:00,80.43,80.8,80.01,80.3,58900.0,48.2138,48.4356,47.962,48.1358,58900.0
2009-02-06 09:45:00,80.29,80.43,80.2,80.35,65500.0,48.1298,48.2138,48.0759,48.1658,65500.0
2009-02-06 09:50:00,80.36,80.64,80.31,80.39,47900.0,48.1718,48.3397,48.1418,48.1898,47900.0
2009-02-06 09:55:00,80.41,80.72,80.34,80.4,56600.0,48.2018,48.3876,48.1598,48.1958,56600.0
2009-02-06 10:00:00,80.4,80.45,80.14,80.22,93700.0,48.1958,48.2258,48.0399,48.0879,93700.0
2009-02-06 10:05:00,80.2,80.22,79.85,79.98,56100.0,48.0759,48.0879,47.8661,47.944,56100.0
2009-02-06 10:10:00,80.0,80.08,79.94,80.04,39200.0,47.956,48.004,47.92,47.98,39200.0
2009-02-06 10:15:00,80.06,80.08,79.81,79.82,41300.0,47.992,48.004,47.8421,47.8481,41300.0
2009-02-06 10:20:00,79.81,80.0,79.81,79.92,74100.0,47.8421,47.956,47.8421,47.908,74100.0
2009-02-06 10:25:00,79.95,79.95,79.5,79.66,84900.0,47.926,47.926,47.6563,47.7522,84900.0
2009-02-06 10:30:00,79.66,79.66,78.88,79.05,218500.0,47.7522,47.7522,47.2846,47.3865,218500.0
2009-02-06 10:35:00,79.08,79.09,78.58,78.63,69800.0,47.4045,47.4105,47.1048,47.1348,69800.0
2009-02-06 10:40:00,78.74,78.75,78.45,78.5,73200.0,47.2007,47.2067,47.0269,47.0568,73200.0
2009-02-06 10:45:00,78.5,78.69,78.21,78.61,107000.0,47.0568,47.1707,46.883,47.1228,107000.0
2009-02-06 10:50:00,78.63,78.84,78.53,78.76,54600.0,47.1348,47.2606,47.0748,47.2127,54600.0
2009-02-06 10:55:00,78.76,78.77,78.59,78.61,97900.0,47.2127,47.2187,47.1108,47.1228,97900.0
2009-02-06 11:00:00,78.63,78.71,78.56,78.69,47400.0,47.1348,47.1827,47.0928,47.1707,47400.0
2009-02-06 11:05:00,78.69,78.77,78.63,78.68,67200.0,47.1707,47.2187,47.1348,47.1647,67200.0
2009-02-06 11:10:00,78.7,78.77,78.68,78.71,42900.0,47.1767,47.2187,47.1647,47.1827,42900.0
2009-02-06 11:15:00,78.74,78.76,78.26,78.38,82800.0,47.2007,47.2127,46.913,46.9849,82800.0
2009-02-06 11:20:00,78.38,78.42,78.0,78.03,66000.0,46.9849,47.0089,46.7571,46.7751,66000.0
2009-02-06 11:25:00,78.02,78.03,77.55,77.58,197000.0,46.7691,46.7751,46.4874,46.5053,197000.0
2009-02-06 11:30:00,77.62,77.85,77.6,77.81,118800.0,46.5293,46.6672,46.5173,46.6432,118800.0
2009-02-06 11:35:00,77.81,77.94,77.7,77.93,31400.0,46.6432,46.7211,46.5773,46.7151,31400.0
2009-02-06 11:40:00,77.92,78.14,77.86,78.0,38500.0,46.7091,46.841,46.6732,46.7571,38500.0
2009-02-06 11:45:00,78.0,78.09,77.91,77.99,46400.0,46.7571,46.8111,46.7032,46.7511,46400.0
2009-02-06 11:50:00,78.02,78.33,78.0,78.33,46600.0,46.7691,46.9549,46.7571,46.9549,46600.0
2009-02-06 11:55:00,78.3,78.63,78.3,78.51,43700.0,46.9369,47.1348,46.9369,47.0628,43700.0
2009-02-06 12:00:00,78.49,78.64,78.37,78.64,53500.0,47.0508,47.1408,46.9789,47.1408,53500.0
2009-02-06 12:05:00,78.65,78.86,78.61,78.86,40100.0,47.1467,47.2726,47.1228,47.2726,40100.0
2009-02-06 12:10:00,78.83,78.87,78.48,78.53,19300.0,47.2546,47.2786,47.0448,47.0748,19300.0
2009-02-06 12:15:00,78.53,78.57,78.5,78.52,21500.0,47.0748,47.0988,47.0568,47.0688,21500.0
2009-02-06 12:20:00,78.51,78.88,78.5,78.86,71500.0,47.0628,47.2846,47.0568,47.2726,71500.0
2009-02-06 12:25:00,78.85,78.87,78.71,78.77,30000.0,47.2666,47.2786,47.1827,47.2187,30000.0
2009-02-06 12:30:00,78.77,79.11,78.73,79.07,52500.0,47.2187,47.4225,47.1947,47.3985,52500.0
2009-02-06 12:35:00,79.07,79.22,79.02,79.16,72300.0,47.3985,47.4884,47.3685,47.4525,72300.0
2009-02-06 12:40:00,79.16,79.18,78.95,78.98,34700.0,47.4525,47.4645,47.3266,47.3446,34700.0
2009-02-06 12:45:00,78.98,79.05,78.95,78.99,41700.0,47.3446,47.3865,47.3266,47.3506,41700.0
2009-02-06 12:50:00,79.0,79.04,78.95,78.99,39200.0,47.3566,47.3805,47.3266,47.3506,39200.0
2009-02-06 12:55:00,78.98,79.04,78.97,78.99,45200.0,47.3446,47.3805,47.3386,47.3506,45200.0
2009-02-06 13:00:00,78.98,79.04,78.98,79.03,34600.0,47.3446,47.3805,47.3446,47.3745,34600.0
2009-02-06 13:05:00,79.04,79.5,79.01,79.48,42800.0,47.3805,47.6563,47.3625,47.6443,42800.0
2009-02-06 13:10:00,79.48,79.52,79.47,79.5,69400.0,47.6443,47.6683,47.6383,47.6563,69400.0
2009-02-06 13:15:00,79.5,79.52,79.43,79.46,44200.0,47.6563,47.6683,47.6143,47.6323,44200.0
2009-02-06 13:20:00,79.48,79.58,79.42,79.56,56800.0,47.6443,47.7042,47.6083,47.6922,56800.0
2009-02-06 13:25:00,79.59,79.69,79.55,79.61,64600.0,47.7102,47.7702,47.6863,47.7222,64600.0
2009-02-06 13:30:00,79.63,79.7,79.57,79.67,102200.0,47.7342,47.7762,47.6982,47.7582,102200.0
2009-02-06 13:35:00,79.67,79.7,79.55,79.59,118100.0,47.7582,47.7762,47.6863,47.7102,118100.0
2009-02-06 13:40:00,79.59,79.73,79.55,79.66,56300.0,47.7102,47.7942,47.6863,47.7522,56300.0
2009-02-06 13:45:00,79.67,79.72,79.65,79.67,46300.0,47.7582,47.7882,47.7462,47.7582,46300.0
2009-02-06 13:50:00,79.67,79.8,79.66,79.8,42200.0,47.7582,47.8361,47.7522,47.8361,42200.0
2009-02-06 13:55:00,79.8,80.02,79.8,79.97,58400.0,47.8361,47.968,47.8361,47.938,58400.0
2009-02-06 14:00:00,79.97,79.98,79.83,79.87,115200.0,47.938,47.944,47.8541,47.8781,115200.0
2009-02-06 14:05:00,79.86,79.97,79.79,79.85,89200.0,47.8721,47.938,47.8301,47.8661,89200.0
2009-02-06 14:10:00,79.85,80.0,79.85,79.99,48600.0,47.8661,47.956,47.8661,47.95,48600.0
2009-02-06 14:15:00,79.99,79.99,79.7,79.7,83000.0,47.95,47.95,47.7762,47.7762,83000.0
2009-02-06 14:20:00,79.69,79.85,79.65,79.73,124000.0,47.7702,47.8661,47.7462,47.7942,124000.0
2009-02-06 14:25:00,79.69,79.8,79.67,79.76,54200.0,47.7702,47.8361,47.7582,47.8121,54200.0
2009-02-06 14:30:00,79.75,79.81,79.75,79.76,60200.0,47.8061,47.8421,47.8061,47.8121,60200.0
2009-02-06 14:35:00,79.76,79.85,79.75,79.75,84900.0,47.8121,47.8661,47.8061,47.8061,84900.0
2009-02-06 14:40:00,79.76,79.8,79.75,79.75,89600.0,47.8121,47.8361,47.8061,47.8061,89600.0
2009-02-06 14:45:00,79.75,80.0,79.65,79.72,82400.0,47.8061,47.956,47.7462,47.7882,82400.0
2009-02-06 14:50:00,79.72,79.73,79.5,79.54,48800.0,47.7882,47.7942,47.6563,47.6803,48800.0
2009-02-06 14:55:00,79.51,79.59,79.47,79.57,96100.0,47.6623,47.7102,47.6383,47.6982,96100.0
2009-02-06 15:00:00,79.57,79.58,79.23,79.23,76000.0,47.6982,47.7042,47.4944,47.4944,76000.0
2009-02-06 15:05:00,79.23,79.4,79.02,79.38,102800.0,47.4944,47.5963,47.3685,47.5843,102800.0
2009-02-06 15:10:00,79.37,79.55,79.28,79.47,59400.0,47.5784,47.6863,47.5244,47.6383,59400.0
2009-02-06 15:15:00,79.47,79.51,79.26,79.29,69300.0,47.6383,47.6623,47.5124,47.5304,69300.0
2009-02-06 15:20:00,79.27,79.35,79.0,79.07,132900.0,47.5184,47.5664,47.3566,47.3985,132900.0
2009-02-06 15:25:00,79.07,79.12,78.82,79.08,92700.0,47.3985,47.4285,47.2487,47.4045,92700.0
2009-02-06 15:30:00,79.08,79.31,79.05,79.3,88900.0,47.4045,47.5424,47.3865,47.5364,88900.0
2009-02-06 15:35:00,79.31,79.53,79.27,79.48,83800.0,47.5424,47.6743,47.5184,47.6443,83800.0
2009-02-06 15:40:00,79.48,79.85,79.48,79.69,91200.0,47.6443,47.8661,47.6443,47.7702,91200.0
2009-02-06 15:45:00,79.68,79.74,79.51,79.53,95500.0,47.7642,47.8001,47.6623,47.6743,95500.0
2009-02-06 15:50:00,79.54,79.64,79.42,79.44,107300.0,47.6803,47.7402,47.6083,47.6203,107300.0
2009-02-06 15:55:00,79.43,79.43,79.2,79.26,138300.0,47.6143,47.6143,47.4764,47.5124,138300.0
2009-02-09 09:30:00,79.37,79.83,79.1,79.69,78700.0,47.5784,47.8541,47.4165,47.7702,78700.0
2009-02-09 09:35:00,79.69,80.0,79.67,79.85,84700.0,47.7702,47.956,47.7582,47.8661,84700.0
2009-02-09 09:40:00,79.85,80.23,79.81,80.01,98300.0,47.8661,48.0939,47.8421,47.962,98300.0
2009-02-09 09:45:00,80.0,80.04,79.78,79.85,57600.0,47.956,47.98,47.8241,47.8661,57600.0
2009-02-09 09:50:00,79.82,79.88,79.7,79.85,79000.0,47.8481,47.8841,47.7762,47.8661,79000.0
2009-02-09 09:55:00,79.85,80.1,79.83,80.09,74400.0,47.8661,48.0159,47.8541,48.01,74400.0
2009-02-09 10:00:00,80.09,80.1,79.94,80.05,56700.0,48.01,48.0159,47.92,47.986,56700.0
2009-02-09 10:05:00,80.06,80.13,80.04,80.11,45800.0,47.992,48.0339,47.98,48.0219,45800.0
2009-02-09 10:10:00,80.11,80.2,80.08,80.15,54300.0,48.0219,48.0759,48.004,48.0459,54300.0
2009-02-09 10:15:00,80.15,80.55,80.15,80.54,37700.0,48.0459,48.2857,48.0459,48.2797,37700.0
2009-02-09 10:20:00,80.53,80.72,80.5,80.71,51500.0,48.2737,48.3876,48.2557,48.3816,51500.0
2009-02-09 10:25:00,80.72,80.89,80.72,80.83,41500.0,48.3876,48.4895,48.3876,48.4535,41500.0
2009-02-09 10:30:00,80.86,80.91,80.63,80.72,43300.0,48.4715,48.5015,48.3337,48.3876,43300.0
2009-02-09 10:35:00,80.73,81.07,80.72,81.07,63700.0,48.3936,48.5974,48.3876,48.5974,63700.0
2009-02-09 10:40:00,81.05,81.21,80.99,81.07,34000.0,48.5854,48.6813,48.5495,48.5974,34000.0
2009-02-09 10:45:00,81.07,81.24,80.92,81.24,60800.0,48.5974,48.6993,48.5075,48.6993,60800.0
2009-02-09 10:50:00,81.2,81.29,81.15,81.15,23900.0,48.6753,48.7293,48.6454,48.6454,23900.0
2009-02-09 10:55:00,81.16,81.47,81.14,81.42,62400.0,48.6514,48.8372,48.6394,48.8072,62400.0
2009-02-09 11:00:00,81.41,81.43,81.08,81.08,44700.0,48.8012,48.8132,48.6034,48.6034,44700.0
2009-02-09 11:05:00,81.08,81.14,81.01,81.05,41800.0,48.6034,48.6394,48.5614,48.5854,41800.0
2009-02-09 11:10:00,81.04,81.1,81.0,81.05,31900.0,48.5794,48.6154,48.5555,48.5854,31900.0
2009-02-09 11:15:00,81.05,81.07,80.88,81.07,63300.0,48.5854,48.5974,48.4835,48.5974,63300.0
2009-02-09 11:20:00,81.04,81.04,80.97,81.01,70500.0,48.5794,48.5794,48.5375,48.5614,70500.0
2009-02-09 11:25:00,81.01,81.06,80.93,80.99,53500.0,48.5614,48.5914,48.5135,48.5495,53500.0
2009-02-09 11:30:00,80.98,81.01,80.92,80.98,51900.0,48.5435,48.5614,48.5075,48.5435,51900.0
2009-02-09 11:35:00,80.98,81.02,80.94,81.02,57500.0,48.5435,48.5674,48.5195,48.5674,57500.0
2009-02-09 11:40:00,81.0,81.0,80.92,80.97,33900.0,48.5555,48.5555,48.5075,48.5375,33900.0
2009-02-09 11:45:00,80.97,81.02,80.96,81.01,74200.0,48.5375,48.5674,48.5315,48.5614,74200.0
2009-02-09 11:50:00,81.01,81.05,80.99,81.0,42400.0,48.5614,48.5854,48.5495,48.5555,42400.0
2009-02-09 11:55:00,81.0,81.04,80.98,81.02,56300.0,48.5555,48.5794,48.5435,48.5674,56300.0
2009-02-09 12:00:00,81.03,81.04,80.98,81.0,43800.0,48.5734,48.5794,48.5435,48.5555,43800.0
2009-02-09 12:05:00,81.01,81.03,80.97,81.0,46800.0,48.5614,48.5734,48.5375,48.5555,46800.0
2009-02-09 12:10:00,81.0,81.09,80.99,81.0,37900.0,48.5555,48.6094,48.5495,48.5555,37900.0
2009-02-09 12:15:00,81.01,81.04,80.99,81.01,54500.0,48.5614,48.5794,48.5495,48.5614,54500.0
2009-02-09 12:20:00,81.01,81.04,81.0,81.01,52500.0,48.5614,48.5794,48.5555,48.5614,52500.0
2009-02-09 12:25:00,81.0,81.04,81.0,81.01,53300.0,48.5555,48.5794,48.5555,48.5614,53300.0
2009-02-09 12:30:00,81.01,81.03,81.0,81.01,35800.0,48.5614,48.5734,48.5555,48.5614,35800.0
2009-02-09 12:35:00,81.0,81.02,80.99,81.0,59400.0,48.5555,48.5674,48.5495,48.5555,59400.0
2009-02-09 12:40:00,81.0,81.05,80.85,80.87,69200.0,48.5555,48.5854,48.4655,48.4775,69200.0
2009-02-09 12:45:00,80.89,81.06,80.87,81.05,28500.0,48.4895,48.5914,48.4775,48.5854,28500.0
2009-02-09 12:50:00,81.06,81.15,81.03,81.13,26700.0,48.5914,48.6454,48.5734,48.6334,26700.0
2009-02-09 12:55:00,81.13,81.19,81.12,81.16,14100.0,48.6334,48.6693,48.6274,48.6514,14100.0
2009-02-09 13:00:00,81.16,81.23,81.1,81.18,20000.0,48.6514,48.6933,48.6154,48.6634,20000.0
2009-02-09 13:05:00,81.18,81.21,81.13,81.18,12700.0,48.6634,48.6813,48.6334,48.6634,12700.0
2009-02-09 13:10:00,81.17,81.2,81.05,81.07,27600.0,48.6574,48.6753,48.5854,48.5974,27600.0
2009-02-09 13:15:00,81.07,81.11,80.98,81.02,38600.0,48.5974,48.6214,48.5435,48.5674,38600.0
2009-02-09 13:20:00,81.02,81.11,80.99,81.11,33200.0,48.5674,48.6214,48.5495,48.6214,33200.0
2009-02-09 13:25:00,81.1,81.13,81.06,81.09,20700.0,48.6154,48.6334,48.5914,48.6094,20700.0
2009-02-09 13:30:00,81.11,81.14,80.88,80.89,37700.0,48.6214,48.6394,48.4835,48.4895,37700.0
2009-02-09 13:35:00,80.87,81.07,80.8,81.07,37000.0,48.4775,48.5974,48.4356,48.5974,37000.0
2009-02-09 13:40:00,81.07,81.08,80.98,81.01,29700.0,48.5974,48.6034,48.5435,48.5614,29700.0
2009-02-09 13:45:00,81.02,81.07,80.94,81.05,52100.0,48.5674,48.5974,48.5195,48.5854,52100.0
2009-02-09 13:50:00,81.05,81.17,81.03,81.1,25900.0,48.5854,48.6574,48.5734,48.6154,25900.0
2009-02-09 13:55:00,81.11,81.13,81.02,81.11,41300.0,48.6214,48.6334,48.5674,48.6214,41300.0
2009-02-09 14:00:00,81.09,81.21,81.06,81.1,22100.0,48.6094,48.6813,48.5914,48.6154,22100.0
2009-02-09 14:05:00,81.08,81.18,81.07,81.14,38200.0,48.6034,48.6634,48.5974,48.6394,38200.0
2009-02-09 14:10:00,81.17,81.17,80.98,81.0,26500.0,48.6574,48.6574,48.5435,48.5555,26500.0
2009-02-09 14:15:00,81.01,81.06,80.9,81.01,30900.0,48.5614,48.5914,48.4955,48.5614,30900.0
2009-02-09 14:20:00,81.01,81.16,80.99,81.14,21800.0,48.5614,48.6514,48.5495,48.6394,21800.0
2009-02-09 14:25:00,81.14,81.15,80.91,81.05,57400.0,48.6394,48.6454,48.5015,48.5854,57400.0
2009-02-09 14:30:00,81.03,81.2,81.01,81.18,31400.0,48.5734,48.6753,48.5614,48.6634,31400.0
2009-02-09 14:35:00,81.18,81.29,81.11,81.29,28000.0,48.6634,48.7293,48.6214,48.7293,28000.0
2009-02-09 14:40:00,81.32,81.35,81.16,81.21,33700.0,48.7473,48.7653,48.6514,48.6813,33700.0
2009-02-09 14:45:00,81.19,81.21,81.11,81.18,22200.0,48.6693,48.6813,48.6214,48.6634,22200.0
2009-02-09 14:50:00,81.2,81.32,81.18,81.3,30300.0,48.6753,48.7473,48.6634,48.7353,30300.0
2009-02-09 14:55:00,81.32,81.36,81.28,81.3,24500.0,48.7473,48.7713,48.7233,48.7353,24500.0
2009-02-09 15:00:00,81.31,81.5,81.31,81.45,62100.0,48.7413,48.8552,48.7413,48.8252,62100.0
2009-02-09 15:05:00,81.42,81.5,81.39,81.43,35500.0,48.8072,48.8552,48.7892,48.8132,35500.0
2009-02-09 15:10:00,81.44,81.5,81.37,81.49,49000.0,48.8192,48.8552,48.7773,48.8492,49000.0
2009-02-09 15:15:00,81.5,81.62,81.48,81.5,52200.0,48.8552,48.9271,48.8432,48.8552,52200.0
2009-02-09 15:20:00,81.49,81.54,81.48,81.5,51500.0,48.8492,48.8792,48.8432,48.8552,51500.0
2009-02-09 15:25:00,81.5,81.54,81.47,81.52,50700.0,48.8552,48.8792,48.8372,48.8672,50700.0
2009-02-09 15:30:00,81.51,81.61,81.47,81.5,58600.0,48.8612,48.9211,48.8372,48.8552,58600.0
2009-02-09 15:35:00,81.5,81.5,81.41,81.45,84500.0,48.8552,48.8552,48.8012,48.8252,84500.0
2009-02-09 15:40:00,81.45,81.46,81.33,81.39,42500.0,48.8252,48.8312,48.7533,48.7892,42500.0
2009-02-09 15:45:00,81.37,81.44,81.32,81.41,48800.0,48.7773,48.8192,48.7473,48.8012,48800.0
2009-02-09 15:50:00,81.42,81.5,81.39,81.41,61100.0,48.8072,48.8552,48.7892,48.8012,61100.0
2009-02-09 15:55:00,81.41,81.49,81.29,81.48,108300.0,48.8012,48.8492,48.7293,48.8432,108300.0
2009-02-10 09:30:00,80.81,80.81,79.66,80.43,97000.0,48.4416,48.4416,47.7522,48.2138,97000.0
2009-02-10 09:35:00,80.26,80.72,80.16,80.19,36700.0,48.1119,48.3876,48.0519,48.0699,36700.0
2009-02-10 09:40:00,80.18,80.66,80.06,80.5,62300.0,48.0639,48.3516,47.992,48.2557,62300.0
2009-02-10 09:45:00,80.55,80.82,80.35,80.73,56100.0,48.2857,48.4476,48.1658,48.3936,56100.0
2009-02-10 09:50:00,80.68,81.02,80.68,80.9,44600.0,48.3636,48.5674,48.3636,48.4955,44600.0
2009-02-10 09:55:00,80.9,80.99,80.35,80.8,47700.0,48.4955,48.5495,48.1658,48.4356,47700.0
2009-02-10 10:00:00,80.8,81.29,80.61,81.22,61700.0,48.4356,48.7293,48.3217,48.6873,61700.0
2009-02-10 10:05:00,81.22,81.44,81.11,81.34,77000.0,48.6873,48.8192,48.6214,48.7593,77000.0
2009-02-10 10:10:00,81.38,81.38,80.94,81.03,25200.0,48.7832,48.7832,48.5195,48.5734,25200.0
2009-02-10 10:15:00,80.97,81.09,80.97,80.99,19200.0,48.5375,48.6094,48.5375,48.5495,19200.0
2009-02-10 10:20:00,81.0,81.05,80.8,81.04,55500.0,48.5555,48.5854,48.4356,48.5794,55500.0
2009-02-10 10:25:00,81.03,81.25,80.93,81.12,31700.0,48.5734,48.7053,48.5135,48.6274,31700.0
2009-02-10 10:30:00,81.12,81.3,81.12,81.14,38800.0,48.6274,48.7353,48.6274,48.6394,38800.0
2009-02-10 10:35:00,81.12,81.18,81.0,81.07,44600.0,48.6274,48.6634,48.5555,48.5974,44600.0
2009-02-10 10:40:00,81.06,81.26,80.99,81.11,49100.0,48.5914,48.7113,48.5495,48.6214,49100.0
2009-02-10 10:45:00,81.11,81.32,81.11,81.28,33300.0,48.6214,48.7473,48.6214,48.7233,33300.0
2009-02-10 10:50:00,81.28,81.34,81.17,81.28,22700.0,48.7233,48.7593,48.6574,48.7233,22700.0
2009-02-10 10:55:00,81.31,81.45,81.3,81.44,15000.0,48.7413,48.8252,48.7353,48.8192,15000.0
2009-02-10 11:00:00,81.46,81.75,81.26,81.33,52000.0,48.8312,49.005,48.7113,48.7533,52000.0
2009-02-10 11:05:00,81.38,81.41,80.16,80.47,67400.0,48.7832,48.8012,48.0519,48.2377,67400.0
2009-02-10 11:10:00,80.46,80.65,80.24,80.36,61700.0,48.2318,48.3456,48.0999,48.1718,61700.0
2009-02-10 11:15:00,80.35,80.42,80.26,80.41,30900.0,48.1658,48.2078,48.1119,48.2018,30900.0
2009-02-10 11:20:00,80.43,80.67,80.33,80.33,45500.0,48.2138,48.3576,48.1538,48.1538,45500.0
2009-02-10 11:25:00,80.33,80.4,80.18,80.39,55300.0,48.1538,48.1958,48.0639,48.1898,55300.0
2009-02-10 11:30:00,80.36,80.37,79.54,79.54,83800.0,48.1718,48.1778,47.6803,47.6803,83800.0
2009-02-10 11:35:00,79.54,79.78,79.03,79.61,56100.0,47.6803,47.8241,47.3745,47.7222,56100.0
2009-02-10 11:40:00,79.6,79.69,79.51,79.6,67100.0,47.7162,47.7702,47.6623,47.7162,67100.0
2009-02-10 11:45:00,79.6,79.68,79.29,79.58,40100.0,47.7162,47.7642,47.5304,47.7042,40100.0
2009-02-10 11:50:00,79.54,79.68,79.32,79.6,32600.0,47.6803,47.7642,47.5484,47.7162,32600.0
2009-02-10 11:55:00,79.58,79.79,79.45,79.61,25200.0,47.7042,47.8301,47.6263,47.7222,25200.0
2009-02-10 12:00:00,79.66,79.99,79.53,79.89,39100.0,47.7522,47.95,47.6743,47.8901,39100.0
2009-02-10 12:05:00,79.91,79.91,79.5,79.54,21300.0,47.9021,47.9021,47.6563,47.6803,21300.0
2009-02-10 12:10:00,79.55,79.93,79.55,79.74,28600.0,47.6863,47.914,47.6863,47.8001,28600.0
2009-02-10 12:15:00,79.82,79.82,79.53,79.56,65500.0,47.8481,47.8481,47.6743,47.6922,65500.0
2009-02-10 12:20:00,79.53,79.57,79.35,79.38,25100.0,47.6743,47.6982,47.5664,47.5843,25100.0
2009-02-10 12:25:00,79.38,79.44,79.15,79.35,27300.0,47.5843,47.6203,47.4465,47.5664,27300.0
2009-02-10 12:30:00,79.32,79.35,79.06,79.17,23300.0,47.5484,47.5664,47.3925,47.4585,23300.0
2009-02-10 12:35:00,79.13,79.37,79.01,79.31,45100.0,47.4345,47.5784,47.3625,47.5424,45100.0
2009-02-10 12:40:00,79.26,79.42,79.24,79.38,21600.0,47.5124,47.6083,47.5004,47.5843,21600.0
2009-02-10 12:45:00,79.39,79.55,79.33,79.47,19900.0,47.5903,47.6863,47.5544,47.6383,19900.0
2009-02-10 12:50:00,79.47,79.62,79.4,79.5,21100.0,47.6383,47.7282,47.5963,47.6563,21100.0
2009-02-10 12:55:00,79.46,79.6,79.4,79.47,15100.0,47.6323,47.7162,47.5963,47.6383,15100.0
2009-02-10 13:00:00,79.46,79.49,79.03,79.08,23600.0,47.6323,47.6503,47.3745,47.4045,23600.0
2009-02-10 13:05:00,79.07,79.09,78.85,78.88,33300.0,47.3985,47.4105,47.2666,47.2846,33300.0
2009-02-10 13:10:00,78.89,78.99,78.63,78.99,28800.0,47.2906,47.3506,47.1348,47.3506,28800.0
2009-02-10 13:15:00,78.99,79.04,78.6,78.6,36200.0,47.3506,47.3805,47.1168,47.1168,36200.0
2009-02-10 13:20:00,78.59,78.63,78.21,78.5,50900.0,47.1108,47.1348,46.883,47.0568,50900.0
2009-02-10 13:25:00,78.51,78.71,78.32,78.68,31100.0,47.0628,47.1827,46.9489,47.1647,31100.0
2009-02-10 13:30:00,78.66,79.04,78.65,79.0,34900.0,47.1527,47.3805,47.1467,47.3566,34900.0
2009-02-10 13:35:00,79.0,79.12,78.96,79.05,13700.0,47.3566,47.4285,47.3326,47.3865,13700.0
2009-02-10 13:40:00,79.07,79.07,78.88,79.01,39600.0,47.3985,47.3985,47.2846,47.3625,39600.0
2009-02-10 13:45:00,79.0,79.02,78.84,78.95,27300.0,47.3566,47.3685,47.2606,47.3266,27300.0
2009-02-10 13:50:00,78.97,79.22,78.95,79.0,50300.0,47.3386,47.4884,47.3266,47.3566,50300.0
2009-02-10 13:55:00,79.0,79.01,78.82,78.89,14000.0,47.3566,47.3625,47.2487,47.2906,14000.0
2009-02-10 14:00:00,78.91,79.19,78.83,79.11,48500.0,47.3026,47.4704,47.2546,47.4225,48500.0
2009-02-10 14:05:00,79.11,79.14,78.96,78.96,19000.0,47.4225,47.4405,47.3326,47.3326,19000.0
2009-02-10 14:10:00,79.0,79.0,78.76,78.76,33400.0,47.3566,47.3566,47.2127,47.2127,33400.0
2009-02-10 14:15:00,78.8,78.85,78.71,78.77,28600.0,47.2367,47.2666,47.1827,47.2187,28600.0
2009-02-10 14:20:00,78.78,78.78,78.55,78.67,19000.0,47.2247,47.2247,47.0868,47.1587,19000.0
2009-02-10 14:25:00,78.68,78.7,78.53,78.55,20200.0,47.1647,47.1767,47.0748,47.0868,20200.0
2009-02-10 14:30:00,78.54,78.55,78.39,78.41,32100.0,47.0808,47.0868,46.9909,47.0029,32100.0
2009-02-10 14:35:00,78.41,78.44,78.16,78.42,31100.0,47.0029,47.0209,46.853,47.0089,31100.0
2009-02-10 14:40:00,78.42,78.72,78.39,78.6,51900.0,47.0089,47.1887,46.9909,47.1168,51900.0
2009-02-10 14:45:00,78.61,78.7,78.6,78.63,41900.0,47.1228,47.1767,47.1168,47.1348,41900.0
2009-02-10 14:50:00,78.63,78.67,78.33,78.33,63500.0,47.1348,47.1587,46.9549,46.9549,63500.0
2009-02-10 14:55:00,78.35,78.42,77.98,78.06,69200.0,46.9669,47.0089,46.7451,46.7931,69200.0
2009-02-10 15:00:00,78.06,78.48,78.06,78.26,74800.0,46.7931,47.0448,46.7931,46.913,74800.0
2009-02-10 15:05:00,78.24,78.44,78.24,78.3,52700.0,46.901,47.0209,46.901,46.9369,52700.0
2009-02-10 15:10:00,78.31,78.33,77.89,77.97,60800.0,46.9429,46.9549,46.6912,46.7391,60800.0
2009-02-10 15:15:00,78.01,78.14,77.68,77.75,83100.0,46.7631,46.841,46.5653,46.6072,83100.0
2009-02-10 15:20:00,77.76,77.85,77.61,77.84,64400.0,46.6132,46.6672,46.5233,46.6612,64400.0
2009-02-10 15:25:00,77.84,78.03,77.81,77.91,57400.0,46.6612,46.7751,46.6432,46.7032,57400.0
2009-02-10 15:30:00,77.93,78.17,77.85,78.04,109700.0,46.7151,46.859,46.6672,46.7811,109700.0
2009-02-10 15:35:00,78.02,78.13,77.71,77.77,82400.0,46.7691,46.835,46.5833,46.6192,82400.0
2009-02-10 15:40:00,77.74,77.83,77.43,77.79,94500.0,46.6012,46.6552,46.4154,46.6312,94500.0
2009-02-10 15:45:00,77.82,78.38,77.64,78.23,114900.0,46.6492,46.9849,46.5413,46.895,114900.0
2009-02-10 15:50:00,78.22,78.47,78.05,78.1,97400.0,46.889,47.0388,46.7871,46.817,97400.0
2009-02-10 15:55:00,78.07,78.14,77.9,78.02,115200.0,46.7991,46.841,46.6972,46.7691,115200.0
2009-02-11 09:30:00,78.88,79.12,78.3,78.39,38800.0,47.2846,47.4285,46.9369,46.9909,38800.0
2009-02-11 09:35:00,78.4,78.69,78.33,78.53,26800.0,46.9969,47.1707,46.9549,47.0748,26800.0
2009-02-11 09:40:00,78.53,78.58,78.35,78.45,17000.0,47.0748,47.1048,46.9669,47.0269,17000.0
2009-02-11 09:45:00,78.44,78.55,78.42,78.55,37700.0,47.0209,47.0868,47.0089,47.0868,37700.0
2009-02-11 09:50:00,78.55,78.55,78.13,78.52,54400.0,47.0868,47.0868,46.835,47.0688,54400.0
2009-02-11 09:55:00,78.52,78.53,78.37,78.37,27400.0,47.0688,47.0748,46.9789,46.9789,27400.0
2009-02-11 10:00:00,78.37,78.55,78.17,78.52,22000.0,46.9789,47.0868,46.859,47.0688,22000.0
2009-02-11 10:05:00,78.5,78.53,78.26,78.53,31400.0,47.0568,47.0748,46.913,47.0748,31400.0
2009-02-11 10:10:00,78.51,78.69,78.51,78.64,22400.0,47.0628,47.1707,47.0628,47.1408,22400.0
2009-02-11 10:15:00,78.59,78.62,78.46,78.57,18600.0,47.1108,47.1288,47.0329,47.0988,18600.0
2009-02-11 10:20:00,78.57,78.74,78.51,78.74,7800.0,47.0988,47.2007,47.0628,47.2007,7800.0
2009-02-11 10:25:00,78.73,78.73,78.3,78.4,44200.0,47.1947,47.1947,46.9369,46.9969,44200.0
2009-02-11 10:30:00,78.39,78.5,78.23,78.41,35800.0,46.9909,47.0568,46.895,47.0029,35800.0
2009-02-11 10:35:00,78.39,78.64,78.39,78.48,33700.0,46.9909,47.1408,46.9909,47.0448,33700.0
2009-02-11 10:40:00,78.49,78.65,78.46,78.58,24000.0,47.0508,47.1467,47.0329,47.1048,24000.0
2009-02-11 10:45:00,78.59,78.6,78.45,78.51,32600.0,47.1108,47.1168,47.0269,47.0628,32600.0
2009-02-11 10:50:00,78.52,78.57,78.43,78.45,40600.0,47.0688,47.0988,47.0149,47.0269,40600.0
2009-02-11 10:55:00,78.44,78.57,78.4,78.5,27900.0,47.0209,47.0988,46.9969,47.0568,27900.0
2009-02-11 11:00:00,78.5,78.5,78.16,78.44,69100.0,47.0568,47.0568,46.853,47.0209,69100.0
2009-02-11 11:05:00,78.43,78.54,78.24,78.24,14600.0,47.0149,47.0808,46.901,46.901,14600.0
2009-02-11 11:10:00,78.24,78.48,78.17,78.33,48800.0,46.901,47.0448,46.859,46.9549,48800.0
2009-02-11 11:15:00,78.34,78.41,78.21,78.32,55000.0,46.9609,47.0029,46.883,46.9489,55000.0
2009-02-11 11:20:00,78.34,78.34,78.08,78.14,34500.0,46.9609,46.9609,46.8051,46.841,34500.0
2009-02-11 11:25:00,78.12,78.18,78.04,78.1,40600.0,46.829,46.865,46.7811,46.817,40600.0
2009-02-11 11:30:00,78.11,78.2,78.0,78.03,28700.0,46.823,46.877,46.7571,46.7751,28700.0
2009-02-11 11:35:00,78.02,78.06,77.83,77.9,21000.0,46.7691,46.7931,46.6552,46.6972,21000.0
2009-02-11 11:40:00,77.95,77.98,77.85,77.93,11700.0,46.7271,46.7451,46.6672,46.7151,11700.0
2009-02-11 11:45:00,77.9,77.97,77.7,77.74,23600.0,46.6972,46.7391,46.5773,46.6012,23600.0
2009-02-11 11:50:00,77.74,77.95,77.66,77.94,24600.0,46.6012,46.7271,46.5533,46.7211,24600.0
2009-02-11 11:55:00,77.91,77.99,77.9,77.93,10700.0,46.7032,46.7511,46.6972,46.7151,10700.0
2009-02-11 12:00:00,77.88,78.02,77.83,77.94,19800.0,46.6852,46.7691,46.6552,46.7211,19800.0
2009-02-11 12:05:00,77.92,78.05,77.85,78.05,42600.0,46.7091,46.7871,46.6672,46.7871,42600.0
2009-02-11 12:10:00,78.0,78.04,77.81,77.81,19600.0,46.7571,46.7811,46.6432,46.6432,19600.0
2009-02-11 12:15:00,77.83,77.92,77.73,77.85,29400.0,46.6552,46.7091,46.5953,46.6672,29400.0
2009-02-11 12:20:00,77.84,78.08,77.82,78.0,23600.0,46.6612,46.8051,46.6492,46.7571,23600.0
2009-02-11 12:25:00,78.0,78.17,77.96,78.12,16900.0,46.7571,46.859,46.7331,46.829,16900.0
2009-02-11 12:30:00,78.14,78.14,78.02,78.06,16000.0,46.841,46.841,46.7691,46.7931,16000.0
2009-02-11 12:35:00,78.06,78.33,77.97,78.33,15600.0,46.7931,46.9549,46.7391,46.9549,15600.0
2009-02-11 12:40:00,78.33,78.64,78.33,78.36,27200.0,46.9549,47.1408,46.9549,46.9729,27200.0
2009-02-11 12:45:00,78.36,78.36,78.18,78.2,16600.0,46.9729,46.9729,46.865,46.877,16600.0
2009-02-11 12:50:00,78.2,78.28,78.19,78.24,6900.0,46.877,46.9249,46.871,46.901,6900.0
2009-02-11 12:55:00,78.24,78.33,77.85,77.86,22400.0,46.901,46.9549,46.6672,46.6732,22400.0
2009-02-11 13:00:00,77.86,78.16,77.81,78.12,29100.0,46.6732,46.853,46.6432,46.829,29100.0
2009-02-11 13:05:00,78.09,78.09,77.71,77.81,12900.0,46.8111,46.8111,46.5833,46.6432,12900.0
2009-02-11 13:10:00,77.78,77.94,77.74,77.92,16600.0,46.6252,46.7211,46.6012,46.7091,16600.0
2009-02-11 13:15:00,77.92,77.94,77.84,77.94,8300.0,46.7091,46.7211,46.6612,46.7211,8300.0
2009-02-11 13:20:00,77.92,78.12,77.9,78.0,25200.0,46.7091,46.829,46.6972,46.7571,25200.0
2009-02-11 13:25:00,78.0,78.01,77.83,77.9,19800.0,46.7571,46.7631,46.6552,46.6972,19800.0
2009-02-11 13:30:00,77.93,77.93,77.56,77.57,14100.0,46.7151,46.7151,46.4933,46.4993,14100.0
2009-02-11 13:35:00,77.57,77.6,77.5,77.52,26000.0,46.4993,46.5173,46.4574,46.4694,26000.0
2009-02-11 13:40:00,77.54,77.59,77.5,77.58,76600.0,46.4814,46.5113,46.4574,46.5053,76600.0
2009-02-11 13:45:00,77.59,77.59,77.31,77.33,43000.0,46.5113,46.5113,46.3435,46.3555,43000.0
2009-02-11 13:50:00,77.32,77.33,77.25,77.28,19100.0,46.3495,46.3555,46.3075,46.3255,19100.0
2009-02-11 13:55:00,77.28,77.31,77.11,77.18,20000.0,46.3255,46.3435,46.2236,46.2656,20000.0
2009-02-11 14:00:00,77.2,77.48,77.18,77.45,9300.0,46.2775,46.4454,46.2656,46.4274,9300.0
2009-02-11 14:05:00,77.44,77.62,77.43,77.6,10000.0,46.4214,46.5293,46.4154,46.5173,10000.0
2009-02-11 14:10:00,77.59,77.74,77.52,77.58,19700.0,46.5113,46.6012,46.4694,46.5053,19700.0
2009-02-11 14:15:00,77.58,77.58,77.41,77.41,54000.0,46.5053,46.5053,46.4034,46.4034,54000.0
2009-02-11 14:20:00,77.44,77.61,77.31,77.61,25500.0,46.4214,46.5233,46.3435,46.5233,25500.0
2009-02-11 14:25:00,77.63,77.78,77.61,77.65,36700.0,46.5353,46.6252,46.5233,46.5473,36700.0
2009-02-11 14:30:00,77.6,77.66,77.59,77.59,13000.0,46.5173,46.5533,46.5113,46.5113,13000.0
2009-02-11 14:35:00,77.61,77.72,77.59,77.66,32100.0,46.5233,46.5893,46.5113,46.5533,32100.0
2009-02-11 14:40:00,77.66,77.68,77.56,77.59,18800.0,46.5533,46.5653,46.4933,46.5113,18800.0
2009-02-11 14:45:00,77.58,77.65,77.55,77.55,33500.0,46.5053,46.5473,46.4874,46.4874,33500.0
2009-02-11 14:50:00,77.55,77.81,77.49,77.59,87000.0,46.4874,46.6432,46.4514,46.5113,87000.0
2009-02-11 14:55:00,77.55,77.8,77.53,77.72,55500.0,46.4874,46.6372,46.4754,46.5893,55500.0
2009-02-11 15:00:00,77.7,77.78,77.57,77.58,51600.0,46.5773,46.6252,46.4993,46.5053,51600.0
2009-02-11 15:05:00,77.6,77.68,77.57,77.63,73400.0,46.5173,46.5653,46.4993,46.5353,73400.0
2009-02-11 15:10:00,77.61,77.76,77.57,77.71,59100.0,46.5233,46.6132,46.4993,46.5833,59100.0
2009-02-11 15:15:00,77.71,78.0,77.7,77.8,75000.0,46.5833,46.7571,46.5773,46.6372,75000.0
2009-02-11 15:20:00,77.81,77.81,77.64,77.76,38500.0,46.6432,46.6432,46.5413,46.6132,38500.0
2009-02-11 15:25:00,77.73,77.74,77.63,77.66,33000.0,46.5953,46.6012,46.5353,46.5533,33000.0
2009-02-11 15:30:00,77.66,77.84,77.37,77.39,52500.0,46.5533,46.6612,46.3794,46.3914,52500.0
2009-02-11 15:35:00,77.36,77.61,77.36,77.61,35100.0,46.3735,46.5233,46.3735,46.5233,35100.0
2009-02-11 15:40:00,77.61,77.65,77.18,77.25,64100.0,46.5233,46.5473,46.2656,46.3075,64100.0
2009-02-11 15:45:00,77.23,77.25,77.12,77.14,63800.0,46.2955,46.3075,46.2296,46.2416,63800.0
2009-02-11 15:50:00,77.14,77.45,77.12,77.45,79900.0,46.2416,46.4274,46.2296,46.4274,79900.0
2009-02-11 15:55:00,77.45,77.45,77.24,77.44,80200.0,46.4274,46.4274,46.3015,46.4214,80200.0
2009-02-12 09:30:00,77.04,77.28,76.52,76.55,85400.0,46.1816,46.3255,45.8699,45.8879,85400.0
2009-02-12 09:35:00,76.57,76.65,75.76,75.85,56600.0,45.8999,45.9478,45.4143,45.4683,56600.0
2009-02-12 09:40:00,75.83,75.98,75.51,75.98,37500.0,45.4563,45.5462,45.2645,45.5462,37500.0
2009-02-12 09:45:00,76.0,76.23,75.89,76.17,67900.0,45.5582,45.6961,45.4923,45.6601,67900.0
2009-02-12 09:50:00,76.17,76.21,75.44,75.55,62000.0,45.6601,45.6841,45.2225,45.2885,62000.0
2009-02-12 09:55:00,75.54,75.77,75.33,75.69,59200.0,45.2825,45.4203,45.1566,45.3724,59200.0
2009-02-12 10:00:00,75.72,75.75,75.14,75.44,45400.0,45.3904,45.4083,45.0427,45.2225,45400.0
2009-02-12 10:05:00,75.46,75.68,75.4,75.54,27500.0,45.2345,45.3664,45.1985,45.2825,27500.0
2009-02-12 10:10:00,75.56,75.56,75.4,75.43,24100.0,45.2944,45.2944,45.1985,45.2165,24100.0
2009-02-12 10:15:00,75.46,75.53,75.35,75.41,55100.0,45.2345,45.2765,45.1686,45.2045,55100.0
2009-02-12 10:20:00,75.39,75.55,75.35,75.5,51000.0,45.1925,45.2885,45.1686,45.2585,51000.0
2009-02-12 10:25:00,75.51,75.6,75.3,75.57,45800.0,45.2645,45.3184,45.1386,45.3004,45800.0
2009-02-12 10:30:00,75.55,75.7,75.37,75.68,50900.0,45.2885,45.3784,45.1805,45.3664,50900.0
2009-02-12 10:35:00,75.68,75.72,75.58,75.67,34200.0,45.3664,45.3904,45.3064,45.3604,34200.0
2009-02-12 10:40:00,75.68,75.89,75.58,75.86,33300.0,45.3664,45.4923,45.3064,45.4743,33300.0
2009-02-12 10:45:00,75.86,76.14,75.81,75.93,40500.0,45.4743,45.6421,45.4443,45.5162,40500.0
2009-02-12 10:50:00,75.94,75.97,75.64,75.7,43300.0,45.5222,45.5402,45.3424,45.3784,43300.0
2009-02-12 10:55:00,75.68,75.84,75.5,75.84,42300.0,45.3664,45.4623,45.2585,45.4623,42300.0
2009-02-12 11:00:00,75.81,75.84,75.64,75.75,39800.0,45.4443,45.4623,45.3424,45.4083,39800.0
2009-02-12 11:05:00,75.75,76.05,75.73,76.03,40100.0,45.4083,45.5882,45.3964,45.5762,40100.0
2009-02-12 11:10:00,76.02,76.02,75.65,75.72,31400.0,45.5702,45.5702,45.3484,45.3904,31400.0
2009-02-12 11:15:00,75.7,75.74,75.42,75.42,36400.0,45.3784,45.4023,45.2105,45.2105,36400.0
2009-02-12 11:20:00,75.4,75.71,75.33,75.61,36100.0,45.1985,45.3844,45.1566,45.3244,36100.0
2009-02-12 11:25:00,75.6,75.83,75.56,75.72,38500.0,45.3184,45.4563,45.2944,45.3904,38500.0
2009-02-12 11:30:00,75.71,76.01,75.69,75.93,55200.0,45.3844,45.5642,45.3724,45.5162,55200.0
2009-02-12 11:35:00,75.93,75.98,75.89,75.91,25100.0,45.5162,45.5462,45.4923,45.5043,25100.0
2009-02-12 11:40:00,75.95,76.29,75.93,76.26,36600.0,45.5282,45.732,45.5162,45.7141,36600.0
2009-02-12 11:45:00,76.26,76.35,76.03,76.23,84200.0,45.7141,45.768,45.5762,45.6961,84200.0
2009-02-12 11:50:00,76.21,76.51,76.14,76.47,69600.0,45.6841,45.8639,45.6421,45.8399,69600.0
2009-02-12 11:55:00,76.48,76.57,76.11,76.11,150900.0,45.8459,45.8999,45.6241,45.6241,150900.0
2009-02-12 12:00:00,76.12,76.12,75.94,76.02,66100.0,45.6301,45.6301,45.5222,45.5702,66100.0
2009-02-12 12:05:00,76.0,76.08,75.9,76.0,26200.0,45.5582,45.6062,45.4983,45.5582,26200.0
2009-02-12 12:10:00,75.98,76.08,75.88,76.0,28300.0,45.5462,45.6062,45.4863,45.5582,28300.0
2009-02-12 12:15:00,75.99,76.06,75.98,76.0,15800.0,45.5522,45.5942,45.5462,45.5582,15800.0
2009-02-12 12:20:00,76.02,76.05,75.98,76.0,39800.0,45.5702,45.5882,45.5462,45.5582,39800.0
2009-02-12 12:25:00,76.01,76.11,76.0,76.04,23300.0,45.5642,45.6241,45.5582,45.5822,23300.0
2009-02-12 12:30:00,76.03,76.08,76.02,76.04,16000.0,45.5762,45.6062,45.5702,45.5822,16000.0
2009-02-12 12:35:00,76.03,76.11,76.03,76.08,13300.0,45.5762,45.6241,45.5762,45.6062,13300.0
2009-02-12 12:40:00,76.08,76.13,75.98,76.0,23200.0,45.6062,45.6361,45.5462,45.5582,23200.0
2009-02-12 12:45:00,75.99,76.04,75.87,75.94,29000.0,45.5522,45.5822,45.4803,45.5222,29000.0
2009-02-12 12:50:00,75.95,76.0,75.87,75.98,19600.0,45.5282,45.5582,45.4803,45.5462,19600.0
2009-02-12 12:55:00,75.96,76.09,75.88,75.88,27700.0,45.5342,45.6122,45.4863,45.4863,27700.0
2009-02-12 13:00:00,75.89,75.89,75.65,75.79,35800.0,45.4923,45.4923,45.3484,45.4323,35800.0
2009-02-12 13:05:00,75.82,75.85,75.69,75.85,23700.0,45.4503,45.4683,45.3724,45.4683,23700.0
2009-02-12 13:10:00,75.88,76.05,75.77,75.81,19900.0,45.4863,45.5882,45.4203,45.4443,19900.0
2009-02-12 13:15:00,75.81,75.81,75.5,75.55,35000.0,45.4443,45.4443,45.2585,45.2885,35000.0
2009-02-12 13:20:00,75.5,75.6,75.46,75.55,22300.0,45.2585,45.3184,45.2345,45.2885,22300.0
2009-02-12 13:25:00,75.54,75.68,75.43,75.64,50500.0,45.2825,45.3664,45.2165,45.3424,50500.0
2009-02-12 13:30:00,75.64,75.83,75.64,75.69,28700.0,45.3424,45.4563,45.3424,45.3724,28700.0
2009-02-12 13:35:00,75.7,75.75,75.48,75.56,35700.0,45.3784,45.4083,45.2465,45.2944,35700.0
2009-02-12 13:40:00,75.57,75.71,75.51,75.56,22400.0,45.3004,45.3844,45.2645,45.2944,22400.0
2009-02-12 13:45:00,75.52,75.63,75.42,75.63,28000.0,45.2705,45.3364,45.2105,45.3364,28000.0
2009-02-12 13:50:00,75.64,75.96,75.63,75.94,38800.0,45.3424,45.5342,45.3364,45.5222,38800.0
2009-02-12 13:55:00,75.96,76.06,75.79,75.99,29600.0,45.5342,45.5942,45.4323,45.5522,29600.0
2009-02-12 14:00:00,75.97,75.99,75.64,75.67,27000.0,45.5402,45.5522,45.3424,45.3604,27000.0
2009-02-12 14:05:00,75.67,75.99,75.61,75.85,21300.0,45.3604,45.5522,45.3244,45.4683,21300.0
2009-02-12 14:10:00,75.87,76.02,75.84,75.86,42200.0,45.4803,45.5702,45.4623,45.4743,42200.0
2009-02-12 14:15:00,75.83,76.24,75.83,76.0,41000.0,45.4563,45.7021,45.4563,45.5582,41000.0
2009-02-12 14:20:00,76.04,76.1,75.77,75.77,31800.0,45.5822,45.6181,45.4203,45.4203,31800.0
2009-02-12 14:25:00,75.75,75.77,75.59,75.7,27000.0,45.4083,45.4203,45.3124,45.3784,27000.0
2009-02-12 14:30:00,75.68,75.84,75.62,75.68,27800.0,45.3664,45.4623,45.3304,45.3664,27800.0
2009-02-12 14:35:00,75.7,75.78,75.34,75.39,33900.0,45.3784,45.4263,45.1626,45.1925,33900.0
2009-02-12 14:40:00,75.38,75.53,75.3,75.43,32700.0,45.1865,45.2765,45.1386,45.2165,32700.0
2009-02-12 14:45:00,75.42,75.44,75.2,75.21,42000.0,45.2105,45.2225,45.0786,45.0846,42000.0
2009-02-12 14:50:00,75.22,75.28,75.0,75.02,36500.0,45.0906,45.1266,44.9588,44.9707,36500.0
2009-02-12 14:55:00,75.05,75.13,75.0,75.09,31900.0,44.9887,45.0367,44.9588,45.0127,31900.0
2009-02-12 15:00:00,75.07,75.21,75.0,75.04,48100.0,45.0007,45.0846,44.9588,44.9827,48100.0
2009-02-12 15:05:00,75.03,75.32,75.01,75.31,39200.0,44.9767,45.1506,44.9647,45.1446,39200.0
2009-02-12 15:10:00,75.32,75.67,75.28,75.48,54800.0,45.1506,45.3604,45.1266,45.2465,54800.0
2009-02-12 15:15:00,75.46,75.73,75.42,75.61,39100.0,45.2345,45.3964,45.2105,45.3244,39100.0
2009-02-12 15:20:00,75.58,75.92,75.44,75.76,71800.0,45.3064,45.5102,45.2225,45.4143,71800.0
2009-02-12 15:25:00,75.75,76.08,75.69,76.07,89700.0,45.4083,45.6062,45.3724,45.6002,89700.0
2009-02-12 15:30:00,76.08,76.25,75.86,76.02,76200.0,45.6062,45.7081,45.4743,45.5702,76200.0
2009-02-12 15:35:00,76.0,76.33,75.79,76.13,101800.0,45.5582,45.756,45.4323,45.6361,101800.0
2009-02-12 15:40:00,76.17,76.92,76.15,76.81,99300.0,45.6601,46.1097,45.6481,46.0438,99300.0
2009-02-12 15:45:00,76.8,77.11,76.8,76.86,175300.0,46.0378,46.2236,46.0378,46.0737,175300.0
2009-02-12 15:50:00,76.85,77.33,76.8,77.33,150400.0,46.0677,46.3555,46.0378,46.3555,150400.0
2009-02-12 15:55:00,77.34,77.42,77.0,77.31,167600.0,46.3615,46.4094,46.1577,46.3435,167600.0
2009-02-13 09:30:00,76.98,77.62,76.26,77.58,59400.0,46.1457,46.5293,45.7141,46.5053,59400.0
2009-02-13 09:35:00,77.54,77.75,77.54,77.64,24400.0,46.4814,46.6072,46.4814,46.5413,24400.0
2009-02-13 09:40:00,77.66,77.72,77.51,77.57,33900.0,46.5533,46.5893,46.4634,46.4993,33900.0
2009-02-13 09:45:00,77.56,77.66,77.5,77.55,33400.0,46.4933,46.5533,46.4574,46.4874,33400.0
2009-02-13 09:50:00,77.55,77.68,77.5,77.59,42500.0,46.4874,46.5653,46.4574,46.5113,42500.0
2009-02-13 09:55:00,77.59,77.93,77.47,77.77,60200.0,46.5113,46.7151,46.4394,46.6192,60200.0
2009-02-13 10:00:00,77.76,77.81,77.65,77.79,37700.0,46.6132,46.6432,46.5473,46.6312,37700.0
2009-02-13 10:05:00,77.79,77.81,77.58,77.58,35600.0,46.6312,46.6432,46.5053,46.5053,35600.0
2009-02-13 10:10:00,77.58,77.9,77.53,77.74,39900.0,46.5053,46.6972,46.4754,46.6012,39900.0
2009-02-13 10:15:00,77.74,77.74,77.28,77.37,45500.0,46.6012,46.6012,46.3255,46.3794,45500.0
2009-02-13 10:20:00,77.38,78.09,77.35,78.09,50800.0,46.3854,46.8111,46.3675,46.8111,50800.0
2009-02-13 10:25:00,78.08,78.2,78.01,78.14,28300.0,46.8051,46.877,46.7631,46.841,28300.0
2009-02-13 10:30:00,78.14,78.56,78.11,78.53,43100.0,46.841,47.0928,46.823,47.0748,43100.0
2009-02-13 10:35:00,78.54,78.64,78.47,78.57,32600.0,47.0808,47.1408,47.0388,47.0988,32600.0
2009-02-13 10:40:00,78.56,78.62,78.42,78.43,62700.0,47.0928,47.1288,47.0089,47.0149,62700.0
2009-02-13 10:45:00,78.42,78.5,78.4,78.49,29400.0,47.0089,47.0568,46.9969,47.0508,29400.0
2009-02-13 10:50:00,78.46,78.64,78.46,78.63,28300.0,47.0329,47.1408,47.0329,47.1348,28300.0
2009-02-13 10:55:00,78.64,78.99,78.64,78.88,33400.0,47.1408,47.3506,47.1408,47.2846,33400.0
2009-02-13 11:00:00,78.91,78.93,78.52,78.66,45200.0,47.3026,47.3146,47.0688,47.1527,45200.0
2009-02-13 11:05:00,78.68,78.87,78.66,78.81,31700.0,47.1647,47.2786,47.1527,47.2427,31700.0
2009-02-13 11:10:00,78.81,78.89,78.65,78.66,32100.0,47.2427,47.2906,47.1467,47.1527,32100.0
2009-02-13 11:15:00,78.65,78.71,78.5,78.53,26800.0,47.1467,47.1827,47.0568,47.0748,26800.0
2009-02-13 11:20:00,78.51,78.52,78.13,78.22,39000.0,47.0628,47.0688,46.835,46.889,39000.0
2009-02-13 11:25:00,78.2,78.36,78.18,78.29,20800.0,46.877,46.9729,46.865,46.9309,20800.0
2009-02-13 11:30:00,78.29,78.49,78.24,78.49,29900.0,46.9309,47.0508,46.901,47.0508,29900.0
2009-02-13 11:35:00,78.47,78.56,78.43,78.52,20500.0,47.0388,47.0928,47.0149,47.0688,20500.0
2009-02-13 11:40:00,78.54,78.59,78.2,78.28,37700.0,47.0808,47.1108,46.877,46.9249,37700.0
2009-02-13 11:45:00,78.26,78.43,78.1,78.21,20900.0,46.913,47.0149,46.817,46.883,20900.0
2009-02-13 11:50:00,78.19,78.19,77.97,78.13,20400.0,46.871,46.871,46.7391,46.835,20400.0
2009-02-13 11:55:00,78.11,78.23,78.11,78.21,19800.0,46.823,46.895,46.823,46.883,19800.0
2009-02-13 12:00:00,78.2,78.38,78.19,78.27,23800.0,46.877,46.9849,46.871,46.919,23800.0
2009-02-13 12:05:00,78.29,78.3,78.21,78.24,15700.0,46.9309,46.9369,46.883,46.901,15700.0
2009-02-13 12:10:00,78.26,78.35,78.21,78.34,16700.0,46.913,46.9669,46.883,46.9609,16700.0
2009-02-13 12:15:00,78.33,78.37,78.05,78.11,27800.0,46.9549,46.9789,46.7871,46.823,27800.0
2009-02-13 12:20:00,78.1,78.11,78.01,78.08,35600.0,46.817,46.823,46.7631,46.8051,35600.0
2009-02-13 12:25:00,78.08,78.13,77.96,78.09,29300.0,46.8051,46.835,46.7331,46.8111,29300.0
2009-02-13 12:30:00,78.07,78.14,78.0,78.03,21500.0,46.7991,46.841,46.7571,46.7751,21500.0
2009-02-13 12:35:00,78.02,78.17,78.02,78.03,18800.0,46.7691,46.859,46.7691,46.7751,18800.0
2009-02-13 12:40:00,78.03,78.08,77.93,77.95,21900.0,46.7751,46.8051,46.7151,46.7271,21900.0
2009-02-13 12:45:00,77.96,78.1,77.93,78.08,12800.0,46.7331,46.817,46.7151,46.8051,12800.0
2009-02-13 12:50:00,78.09,78.13,77.8,77.84,24500.0,46.8111,46.835,46.6372,46.6612,24500.0
2009-02-13 12:55:00,77.81,78.01,77.81,78.01,15300.0,46.6432,46.7631,46.6432,46.7631,15300.0
2009-02-13 13:00:00,78.01,78.02,77.93,77.99,17900.0,46.7631,46.7691,46.7151,46.7511,17900.0
2009-02-13 13:05:00,78.01,78.14,77.99,78.07,17700.0,46.7631,46.841,46.7511,46.7991,17700.0
2009-02-13 13:10:00,78.05,78.1,78.0,78.02,17700.0,46.7871,46.817,46.7571,46.7691,17700.0
2009-02-13 13:15:00,78.01,78.31,77.92,78.3,22400.0,46.7631,46.9429,46.7091,46.9369,22400.0
2009-02-13 13:20:00,78.3,78.42,78.28,78.28,20200.0,46.9369,47.0089,46.9249,46.9249,20200.0
2009-02-13 13:25:00,78.31,78.46,78.28,78.43,14100.0,46.9429,47.0329,46.9249,47.0149,14100.0
2009-02-13 13:30:00,78.43,78.5,78.37,78.4,24400.0,47.0149,47.0568,46.9789,46.9969,24400.0
2009-02-13 13:35:00,78.37,78.64,78.37,78.6,29500.0,46.9789,47.1408,46.9789,47.1168,29500.0
2009-02-13 13:40:00,78.6,78.73,78.49,78.69,31000.0,47.1168,47.1947,47.0508,47.1707,31000.0
2009-02-13 13:45:00,78.72,79.08,78.72,79.04,64400.0,47.1887,47.4045,47.1887,47.3805,64400.0
2009-02-13 13:50:00,79.05,79.24,79.03,79.16,65300.0,47.3865,47.5004,47.3745,47.4525,65300.0
2009-02-13 13:55:00,79.18,79.31,79.16,79.31,34900.0,47.4645,47.5424,47.4525,47.5424,34900.0
2009-02-13 14:00:00,79.31,79.44,78.99,79.0,66100.0,47.5424,47.6203,47.3506,47.3566,66100.0
2009-02-13 14:05:00,79.0,79.0,78.69,78.72,33900.0,47.3566,47.3566,47.1707,47.1887,33900.0
2009-02-13 14:10:00,78.73,78.98,78.71,78.93,19200.0,47.1947,47.3446,47.1827,47.3146,19200.0
2009-02-13 14:15:00,78.93,79.0,78.69,79.0,41300.0,47.3146,47.3566,47.1707,47.3566,41300.0
2009-02-13 14:20:00,79.0,79.15,78.96,79.06,53300.0,47.3566,47.4465,47.3326,47.3925,53300.0
2009-02-13 14:25:00,79.09,79.22,79.07,79.12,36700.0,47.4105,47.4884,47.3985,47.4285,36700.0
2009-02-13 14:30:00,79.12,79.12,78.78,78.84,34700.0,47.4285,47.4285,47.2247,47.2606,34700.0
2009-02-13 14:35:00,78.86,79.05,78.84,79.01,29800.0,47.2726,47.3865,47.2606,47.3625,29800.0
2009-02-13 14:40:00,79.01,79.1,78.92,79.01,45900.0,47.3625,47.4165,47.3086,47.3625,45900.0
2009-02-13 14:45:00,79.0,79.04,78.86,78.93,38400.0,47.3566,47.3805,47.2726,47.3146,38400.0
2009-02-13 14:50:00,78.93,79.13,78.87,79.11,42500.0,47.3146,47.4345,47.2786,47.4225,42500.0
2009-02-13 14:55:00,79.12,79.14,78.97,79.03,36500.0,47.4285,47.4405,47.3386,47.3745,36500.0
2009-02-13 15:00:00,79.02,79.05,78.85,78.95,52000.0,47.3685,47.3865,47.2666,47.3266,52000.0
2009-02-13 15:05:00,78.94,78.94,78.45,78.52,71600.0,47.3206,47.3206,47.0269,47.0688,71600.0
2009-02-13 15:10:00,78.51,78.52,78.35,78.39,64000.0,47.0628,47.0688,46.9669,46.9909,64000.0
2009-02-13 15:15:00,78.4,78.48,78.33,78.35,45200.0,46.9969,47.0448,46.9549,46.9669,45200.0
2009-02-13 15:20:00,78.35,78.45,78.31,78.43,46300.0,46.9669,47.0269,46.9429,47.0149,46300.0
2009-02-13 15:25:00,78.45,78.8,78.45,78.74,36300.0,47.0269,47.2367,47.0269,47.2007,36300.0
2009-02-13 15:30:00,78.76,78.94,78.72,78.86,58200.0,47.2127,47.3206,47.1887,47.2726,58200.0
2009-02-13 15:35:00,78.85,78.86,78.61,78.74,62600.0,47.2666,47.2726,47.1228,47.2007,62600.0
2009-02-13 15:40:00,78.74,79.03,78.64,78.96,48600.0,47.2007,47.3745,47.1408,47.3326,48600.0
2009-02-13 15:45:00,78.97,79.09,78.74,79.01,51900.0,47.3386,47.4105,47.2007,47.3625,51900.0
2009-02-13 15:50:00,79.03,79.05,78.93,78.94,52700.0,47.3745,47.3865,47.3146,47.3206,52700.0
2009-02-13 15:55:00,78.92,78.94,78.47,78.47,105000.0,47.3086,47.3206,47.0388,47.0388,105000.0
2009-02-17 09:30:00,76.81,76.81,75.68,75.93,62400.0,46.0438,46.0438,45.3664,45.5162,62400.0
2009-02-17 09:35:00,75.89,76.39,75.46,75.46,49500.0,45.4923,45.792,45.2345,45.2345,49500.0
2009-02-17 09:40:00,75.46,75.55,75.13,75.33,67800.0,45.2345,45.2885,45.0367,45.1566,67800.0
2009-02-17 09:45:00,75.33,75.33,74.65,74.73,67300.0,45.1566,45.1566,44.7489,44.7969,67300.0
2009-02-17 09:50:00,74.73,75.14,74.53,75.12,75800.0,44.7969,45.0427,44.677,45.0307,75800.0
2009-02-17 09:55:00,75.14,75.64,75.05,75.53,68800.0,45.0427,45.3424,44.9887,45.2765,68800.0
2009-02-17 10:00:00,75.49,75.59,75.4,75.52,31800.0,45.2525,45.3124,45.1985,45.2705,31800.0
2009-02-17 10:05:00,75.46,75.86,75.45,75.82,41700.0,45.2345,45.4743,45.2285,45.4503,41700.0
2009-02-17 10:10:00,75.82,76.0,75.75,75.96,54800.0,45.4503,45.5582,45.4083,45.5342,54800.0
2009-02-17 10:15:00,75.97,76.0,75.64,75.69,37800.0,45.5402,45.5582,45.3424,45.3724,37800.0
2009-02-17 10:20:00,75.68,76.01,75.5,75.94,30000.0,45.3664,45.5642,45.2585,45.5222,30000.0
2009-02-17 10:25:00,75.93,76.13,75.83,76.0,36400.0,45.5162,45.6361,45.4563,45.5582,36400.0
2009-02-17 10:30:00,76.01,76.14,75.99,76.02,39600.0,45.5642,45.6421,45.5522,45.5702,39600.0
2009-02-17 10:35:00,76.03,76.14,75.8,75.92,34200.0,45.5762,45.6421,45.4383,45.5102,34200.0
2009-02-17 10:40:00,75.94,76.08,75.77,76.03,34800.0,45.5222,45.6062,45.4203,45.5762,34800.0
2009-02-17 10:45:00,76.05,76.16,75.86,75.86,31000.0,45.5882,45.6541,45.4743,45.4743,31000.0
2009-02-17 10:50:00,75.87,76.23,75.86,76.12,28400.0,45.4803,45.6961,45.4743,45.6301,28400.0
2009-02-17 10:55:00,76.12,76.25,76.04,76.04,25400.0,45.6301,45.7081,45.5822,45.5822,25400.0
2009-02-17 11:00:00,76.04,76.04,75.77,75.95,30200.0,45.5822,45.5822,45.4203,45.5282,30200.0
2009-02-17 11:05:00,75.93,76.03,75.79,75.91,23800.0,45.5162,45.5762,45.4323,45.5043,23800.0
2009-02-17 11:10:00,75.92,76.24,75.92,76.2,20500.0,45.5102,45.7021,45.5102,45.6781,20500.0
2009-02-17 11:15:00,76.19,76.21,76.0,76.04,19200.0,45.6721,45.6841,45.5582,45.5822,19200.0
2009-02-17 11:20:00,76.02,76.16,75.97,76.12,22200.0,45.5702,45.6541,45.5402,45.6301,22200.0
2009-02-17 11:25:00,76.11,76.12,75.81,75.82,20800.0,45.6241,45.6301,45.4443,45.4503,20800.0
2009-02-17 11:30:00,75.85,75.89,75.66,75.68,25300.0,45.4683,45.4923,45.3544,45.3664,25300.0
2009-02-17 11:35:00,75.71,75.74,75.58,75.71,45800.0,45.3844,45.4023,45.3064,45.3844,45800.0
2009-02-17 11:40:00,75.72,75.76,75.65,75.72,30300.0,45.3904,45.4143,45.3484,45.3904,30300.0
2009-02-17 11:45:00,75.7,75.73,75.48,75.53,41800.0,45.3784,45.3964,45.2465,45.2765,41800.0
2009-02-17 11:50:00,75.53,75.53,75.21,75.46,23200.0,45.2765,45.2765,45.0846,45.2345,23200.0
2009-02-17 11:55:00,75.42,75.45,75.18,75.31,31300.0,45.2105,45.2285,45.0667,45.1446,31300.0
2009-02-17 12:00:00,75.33,75.56,75.31,75.46,28200.0,45.1566,45.2944,45.1446,45.2345,28200.0
2009-02-17 12:05:00,75.48,75.49,75.36,75.43,15200.0,45.2465,45.2525,45.1746,45.2165,15200.0
2009-02-17 12:10:00,75.44,75.49,75.39,75.42,19400.0,45.2225,45.2525,45.1925,45.2105,19400.0
2009-02-17 12:15:00,75.45,75.61,75.42,75.52,13000.0,45.2285,45.3244,45.2105,45.2705,13000.0
2009-02-17 12:20:00,75.54,75.58,75.33,75.37,18100.0,45.2825,45.3064,45.1566,45.1805,18100.0
2009-02-17 12:25:00,75.4,75.62,75.37,75.59,11000.0,45.1985,45.3304,45.1805,45.3124,11000.0
2009-02-17 12:30:00,75.6,75.69,75.56,75.61,16600.0,45.3184,45.3724,45.2944,45.3244,16600.0
2009-02-17 12:35:00,75.61,75.73,75.61,75.72,16700.0,45.3244,45.3964,45.3244,45.3904,16700.0
2009-02-17 12:40:00,75.71,75.91,75.71,75.79,15100.0,45.3844,45.5043,45.3844,45.4323,15100.0
2009-02-17 12:45:00,75.77,75.84,75.73,75.81,13200.0,45.4203,45.4623,45.3964,45.4443,13200.0
2009-02-17 12:50:00,75.8,75.8,75.67,75.74,13800.0,45.4383,45.4383,45.3604,45.4023,13800.0
2009-02-17 12:55:00,75.78,75.85,75.77,75.82,9600.0,45.4263,45.4683,45.4203,45.4503,9600.0
2009-02-17 13:00:00,75.85,75.85,75.6,75.61,14600.0,45.4683,45.4683,45.3184,45.3244,14600.0
2009-02-17 13:05:00,75.64,75.64,75.5,75.57,10500.0,45.3424,45.3424,45.2585,45.3004,10500.0
2009-02-17 13:10:00,75.6,75.68,75.48,75.67,13800.0,45.3184,45.3664,45.2465,45.3604,13800.0
2009-02-17 13:15:00,75.68,75.7,75.4,75.47,11600.0,45.3664,45.3784,45.1985,45.2405,11600.0
2009-02-17 13:20:00,75.44,75.51,75.31,75.37,19000.0,45.2225,45.2645,45.1446,45.1805,19000.0
2009-02-17 13:25:00,75.42,75.49,75.3,75.4,14300.0,45.2105,45.2525,45.1386,45.1985,14300.0
2009-02-17 13:30:00,75.41,75.57,75.33,75.57,17100.0,45.2045,45.3004,45.1566,45.3004,17100.0
2009-02-17 13:35:00,75.6,75.62,75.51,75.57,16400.0,45.3184,45.3304,45.2645,45.3004,16400.0
2009-02-17 13:40:00,75.58,75.79,75.54,75.79,16800.0,45.3064,45.4323,45.2825,45.4323,16800.0
2009-02-17 13:45:00,75.8,76.05,75.71,75.92,25800.0,45.4383,45.5882,45.3844,45.5102,25800.0
2009-02-17 13:50:00,75.89,75.96,75.8,75.81,18100.0,45.4923,45.5342,45.4383,45.4443,18100.0
2009-02-17 13:55:00,75.82,75.82,75.73,75.79,22900.0,45.4503,45.4503,45.3964,45.4323,22900.0
2009-02-17 14:00:00,75.82,75.82,75.5,75.61,24500.0,45.4503,45.4503,45.2585,45.3244,24500.0
2009-02-17 14:05:00,75.61,75.92,75.57,75.84,20400.0,45.3244,45.5102,45.3004,45.4623,20400.0
2009-02-17 14:10:00,75.82,75.9,75.78,75.84,20500.0,45.4503,45.4983,45.4263,45.4623,20500.0
2009-02-17 14:15:00,75.84,75.88,75.81,75.85,18400.0,45.4623,45.4863,45.4443,45.4683,18400.0
2009-02-17 14:20:00,75.81,75.87,75.59,75.61,20600.0,45.4443,45.4803,45.3124,45.3244,20600.0
2009-02-17 14:25:00,75.62,75.64,75.5,75.51,21100.0,45.3304,45.3424,45.2585,45.2645,21100.0
2009-02-17 14:30:00,75.52,75.84,75.5,75.76,19800.0,45.2705,45.4623,45.2585,45.4143,19800.0
2009-02-17 14:35:00,75.76,76.06,75.7,75.98,24600.0,45.4143,45.5942,45.3784,45.5462,24600.0
2009-02-17 14:40:00,76.0,76.01,75.78,75.92,20600.0,45.5582,45.5642,45.4263,45.5102,20600.0
2009-02-17 14:45:00,75.9,75.93,75.6,75.68,22200.0,45.4983,45.5162,45.3184,45.3664,22200.0
2009-02-17 14:50:00,75.68,75.89,75.62,75.62,26700.0,45.3664,45.4923,45.3304,45.3304,26700.0
2009-02-17 14:55:00,75.61,75.76,75.43,75.72,39800.0,45.3244,45.4143,45.2165,45.3904,39800.0
2009-02-17 15:00:00,75.73,75.74,75.6,75.72,38700.0,45.3964,45.4023,45.3184,45.3904,38700.0
2009-02-17 15:05:00,75.74,76.16,75.71,76.14,41000.0,45.4023,45.6541,45.3844,45.6421,41000.0
2009-02-17 15:10:00,76.15,76.18,75.88,75.88,54100.0,45.6481,45.6661,45.4863,45.4863,54100.0
2009-02-17 15:15:00,75.9,76.12,75.74,75.74,43600.0,45.4983,45.6301,45.4023,45.4023,43600.0
2009-02-17 15:20:00,75.74,75.85,75.63,75.73,43600.0,45.4023,45.4683,45.3364,45.3964,43600.0
2009-02-17 15:25:00,75.76,75.91,75.57,75.6,104000.0,45.4143,45.5043,45.3004,45.3184,104000.0
2009-02-17 15:30:00,75.59,76.62,75.59,76.56,85600.0,45.3124,45.9299,45.3124,45.8939,85600.0
2009-02-17 15:35:00,76.56,76.64,76.2,76.33,92500.0,45.8939,45.9419,45.6781,45.756,92500.0
2009-02-17 15:40:00,76.31,76.31,75.76,75.96,73800.0,45.744,45.744,45.4143,45.5342,73800.0
2009-02-17 15:45:00,75.95,76.17,75.78,75.78,84400.0,45.5282,45.6601,45.4263,45.4263,84400.0
2009-02-17 15:50:00,75.8,75.91,75.63,75.64,97300.0,45.4383,45.5043,45.3364,45.3424,97300.0
2009-02-17 15:55:00,75.67,75.83,75.56,75.61,120600.0,45.3604,45.4563,45.2944,45.3244,120600.0
2009-02-18 09:30:00,75.99,75.99,74.98,75.2,77700.0,45.5522,45.5522,44.9468,45.0786,77700.0
2009-02-18 09:35:00,75.21,75.82,75.19,75.82,31300.0,45.0846,45.4503,45.0726,45.4503,31300.0
2009-02-18 09:40:00,75.79,76.0,75.64,75.96,47100.0,45.4323,45.5582,45.3424,45.5342,47100.0
2009-02-18 09:45:00,75.88,76.39,75.88,76.32,57600.0,45.4863,45.792,45.4863,45.75,57600.0
2009-02-18 09:50:00,76.32,76.46,76.23,76.45,58300.0,45.75,45.834,45.6961,45.828,58300.0
2009-02-18 09:55:00,76.42,76.46,76.26,76.33,28400.0,45.81,45.834,45.7141,45.756,28400.0
2009-02-18 10:00:00,76.35,76.39,76.17,76.27,47800.0,45.768,45.792,45.6601,45.7201,47800.0
2009-02-18 10:05:00,76.26,76.26,75.98,76.0,34600.0,45.7141,45.7141,45.5462,45.5582,34600.0
2009-02-18 10:10:00,76.01,76.12,75.75,76.02,34500.0,45.5642,45.6301,45.4083,45.5702,34500.0
2009-02-18 10:15:00,76.01,76.18,76.01,76.18,33700.0,45.5642,45.6661,45.5642,45.6661,33700.0
2009-02-18 10:20:00,76.18,76.45,76.18,76.35,40200.0,45.6661,45.828,45.6661,45.768,40200.0
2009-02-18 10:25:00,76.35,76.46,76.29,76.42,25500.0,45.768,45.834,45.732,45.81,25500.0
2009-02-18 10:30:00,76.45,76.68,76.38,76.68,58700.0,45.828,45.9658,45.786,45.9658,58700.0
2009-02-18 10:35:00,76.69,76.8,76.63,76.63,47900.0,45.9718,46.0378,45.9359,45.9359,47900.0
2009-02-18 10:40:00,76.63,76.65,76.36,76.37,47200.0,45.9359,45.9478,45.774,45.78,47200.0
2009-02-18 10:45:00,76.36,76.66,76.32,76.43,41300.0,45.774,45.9538,45.75,45.816,41300.0
2009-02-18 10:50:00,76.43,76.64,76.41,76.5,40300.0,45.816,45.9419,45.804,45.8579,40300.0
2009-02-18 10:55:00,76.49,76.63,76.29,76.56,31600.0,45.8519,45.9359,45.732,45.8939,31600.0
2009-02-18 11:00:00,76.57,76.67,76.51,76.67,34200.0,45.8999,45.9598,45.8639,45.9598,34200.0
2009-02-18 11:05:00,76.65,76.88,76.62,76.84,33500.0,45.9478,46.0857,45.9299,46.0617,33500.0
2009-02-18 11:10:00,76.84,76.98,76.83,76.95,39000.0,46.0617,46.1457,46.0557,46.1277,39000.0
2009-02-18 11:15:00,76.94,77.2,76.93,77.14,55000.0,46.1217,46.2775,46.1157,46.2416,55000.0
2009-02-18 11:20:00,77.14,77.43,77.14,77.39,45700.0,46.2416,46.4154,46.2416,46.3914,45700.0
2009-02-18 11:25:00,77.38,77.58,77.29,77.46,36000.0,46.3854,46.5053,46.3315,46.4334,36000.0
2009-02-18 11:30:00,77.46,77.59,77.38,77.41,37700.0,46.4334,46.5113,46.3854,46.4034,37700.0
2009-02-18 11:35:00,77.43,77.55,77.39,77.52,48100.0,46.4154,46.4874,46.3914,46.4694,48100.0
2009-02-18 11:40:00,77.52,77.78,77.46,77.74,48600.0,46.4694,46.6252,46.4334,46.6012,48600.0
2009-02-18 11:45:00,77.73,77.75,77.44,77.6,82900.0,46.5953,46.6072,46.4214,46.5173,82900.0
2009-02-18 11:50:00,77.6,77.61,77.5,77.61,90600.0,46.5173,46.5233,46.4574,46.5233,90600.0
2009-02-18 11:55:00,77.58,77.88,77.58,77.7,49600.0,46.5053,46.6852,46.5053,46.5773,49600.0
2009-02-18 12:00:00,77.69,77.92,77.64,77.87,59200.0,46.5713,46.7091,46.5413,46.6792,59200.0
2009-02-18 12:05:00,77.88,78.01,77.74,77.96,39000.0,46.6852,46.7631,46.6012,46.7331,39000.0
2009-02-18 12:10:00,77.99,78.16,77.89,78.08,37900.0,46.7511,46.853,46.6912,46.8051,37900.0
2009-02-18 12:15:00,78.12,78.29,78.1,78.28,61600.0,46.829,46.9309,46.817,46.9249,61600.0
2009-02-18 12:20:00,78.28,78.42,78.21,78.25,65100.0,46.9249,47.0089,46.883,46.907,65100.0
2009-02-18 12:25:00,78.25,78.26,77.96,77.97,38400.0,46.907,46.913,46.7331,46.7391,38400.0
2009-02-18 12:30:00,78.01,78.19,77.85,77.88,42500.0,46.7631,46.871,46.6672,46.6852,42500.0
2009-02-18 12:35:00,77.89,78.03,77.83,77.83,37100.0,46.6912,46.7751,46.6552,46.6552,37100.0
2009-02-18 12:40:00,77.83,77.88,77.65,77.68,59100.0,46.6552,46.6852,46.5473,46.5653,59100.0
2009-02-18 12:45:00,77.68,77.68,77.31,77.37,136300.0,46.5653,46.5653,46.3435,46.3794,136300.0
2009-02-18 12:50:00,77.35,77.39,77.04,77.22,108300.0,46.3675,46.3914,46.1816,46.2895,108300.0
2009-02-18 12:55:00,77.22,77.27,77.01,77.22,124200.0,46.2895,46.3195,46.1636,46.2895,124200.0
2009-02-18 13:00:00,77.21,77.4,77.04,77.12,59700.0,46.2835,46.3974,46.1816,46.2296,59700.0
2009-02-18 13:05:00,77.1,77.19,77.01,77.04,26600.0,46.2176,46.2715,46.1636,46.1816,26600.0
2009-02-18 13:10:00,77.02,77.31,77.01,77.29,23000.0,46.1696,46.3435,46.1636,46.3315,23000.0
2009-02-18 13:15:00,77.3,77.31,76.97,76.97,37800.0,46.3375,46.3435,46.1397,46.1397,37800.0
2009-02-18 13:20:00,76.96,77.03,76.85,76.92,34600.0,46.1337,46.1756,46.0677,46.1097,34600.0
2009-02-18 13:25:00,76.93,77.22,76.91,77.16,29900.0,46.1157,46.2895,46.1037,46.2536,29900.0
2009-02-18 13:30:00,77.16,77.16,76.9,76.99,28400.0,46.2536,46.2536,46.0977,46.1517,28400.0
2009-02-18 13:35:00,76.99,77.07,76.77,76.81,35500.0,46.1517,46.1996,46.0198,46.0438,35500.0
2009-02-18 13:40:00,76.81,76.97,76.73,76.97,21900.0,46.0438,46.1397,45.9958,46.1397,21900.0
2009-02-18 13:45:00,76.94,76.95,76.77,76.83,32000.0,46.1217,46.1277,46.0198,46.0557,32000.0
2009-02-18 13:50:00,76.84,76.98,76.75,76.98,29300.0,46.0617,46.1457,46.0078,46.1457,29300.0
2009-02-18 13:55:00,76.97,77.09,76.91,77.05,31400.0,46.1397,46.2116,46.1037,46.1876,31400.0
2009-02-18 14:00:00,77.06,77.2,76.93,77.09,44000.0,46.1936,46.2775,46.1157,46.2116,44000.0
2009-02-18 14:05:00,77.07,77.25,77.02,77.13,44600.0,46.1996,46.3075,46.1696,46.2356,44600.0
2009-02-18 14:10:00,77.11,77.11,76.67,76.73,55600.0,46.2236,46.2236,45.9598,45.9958,55600.0
2009-02-18 14:15:00,76.72,77.05,76.61,76.93,36900.0,45.9898,46.1876,45.9239,46.1157,36900.0
2009-02-18 14:20:00,76.95,77.33,76.93,77.33,42200.0,46.1277,46.3555,46.1157,46.3555,42200.0
2009-02-18 14:25:00,77.33,77.43,77.06,77.26,36600.0,46.3555,46.4154,46.1936,46.3135,36600.0
2009-02-18 14:30:00,77.26,77.48,77.19,77.44,33600.0,46.3135,46.4454,46.2715,46.4214,33600.0
2009-02-18 14:35:00,77.44,77.45,76.98,77.03,30700.0,46.4214,46.4274,46.1457,46.1756,30700.0
2009-02-18 14:40:00,77.02,77.24,76.94,77.11,35700.0,46.1696,46.3015,46.1217,46.2236,35700.0
2009-02-18 14:45:00,77.13,77.15,76.94,77.0,52800.0,46.2356,46.2476,46.1217,46.1577,52800.0
2009-02-18 14:50:00,76.98,77.07,76.96,77.0,32200.0,46.1457,46.1996,46.1337,46.1577,32200.0
2009-02-18 14:55:00,76.99,77.65,76.88,77.65,51100.0,46.1517,46.5473,46.0857,46.5473,51100.0
2009-02-18 15:00:00,77.68,77.74,77.5,77.53,45700.0,46.5653,46.6012,46.4574,46.4754,45700.0
2009-02-18 15:05:00,77.55,77.61,77.14,77.21,83900.0,46.4874,46.5233,46.2416,46.2835,83900.0
2009-02-18 15:10:00,77.17,77.47,77.08,77.2,173700.0,46.2596,46.4394,46.2056,46.2775,173700.0
2009-02-18 15:15:00,77.18,77.24,77.02,77.17,46400.0,46.2656,46.3015,46.1696,46.2596,46400.0
2009-02-18 15:20:00,77.2,77.34,76.9,77.23,57300.0,46.2775,46.3615,46.0977,46.2955,57300.0
2009-02-18 15:25:00,77.22,77.28,76.88,76.95,47100.0,46.2895,46.3255,46.0857,46.1277,47100.0
2009-02-18 15:30:00,76.92,77.11,76.87,77.02,50100.0,46.1097,46.2236,46.0797,46.1696,50100.0
2009-02-18 15:35:00,76.98,77.14,76.92,77.14,48800.0,46.1457,46.2416,46.1097,46.2416,48800.0
2009-02-18 15:40:00,77.13,77.38,76.96,77.21,52500.0,46.2356,46.3854,46.1337,46.2835,52500.0
2009-02-18 15:45:00,77.21,77.25,77.0,77.0,56400.0,46.2835,46.3075,46.1577,46.1577,56400.0
2009-02-18 15:50:00,77.02,77.17,77.01,77.09,71900.0,46.1696,46.2596,46.1636,46.2116,71900.0
2009-02-18 15:55:00,77.11,77.19,77.0,77.03,80700.0,46.2236,46.2715,46.1577,46.1756,80700.0
2009-02-19 09:30:00,77.63,77.77,76.83,77.06,60600.0,46.5353,46.6192,46.0557,46.1936,60600.0
2009-02-19 09:35:00,77.12,77.23,77.05,77.14,24600.0,46.2296,46.2955,46.1876,46.2416,24600.0
2009-02-19 09:40:00,77.09,77.44,76.92,77.24,62400.0,46.2116,46.4214,46.1097,46.3015,62400.0
2009-02-19 09:45:00,77.25,77.38,76.93,76.93,61700.0,46.3075,46.3854,46.1157,46.1157,61700.0
2009-02-19 09:50:00,76.93,77.34,76.93,77.27,110500.0,46.1157,46.3615,46.1157,46.3195,110500.0
2009-02-19 09:55:00,77.31,77.36,77.26,77.3,32100.0,46.3435,46.3735,46.3135,46.3375,32100.0
2009-02-19 10:00:00,77.29,77.5,77.14,77.46,86500.0,46.3315,46.4574,46.2416,46.4334,86500.0
2009-02-19 10:05:00,77.48,77.48,77.17,77.45,27200.0,46.4454,46.4454,46.2596,46.4274,27200.0
2009-02-19 10:10:00,77.45,77.5,77.3,77.38,25200.0,46.4274,46.4574,46.3375,46.3854,25200.0
2009-02-19 10:15:00,77.39,77.5,77.39,77.46,35800.0,46.3914,46.4574,46.3914,46.4334,35800.0
2009-02-19 10:20:00,77.46,77.71,77.44,77.65,46600.0,46.4334,46.5833,46.4214,46.5473,46600.0
2009-02-19 10:25:00,77.63,77.8,77.5,77.78,42600.0,46.5353,46.6372,46.4574,46.6252,42600.0
2009-02-19 10:30:00,77.72,77.85,77.7,77.77,46900.0,46.5893,46.6672,46.5773,46.6192,46900.0
2009-02-19 10:35:00,77.77,77.85,77.73,77.81,30900.0,46.6192,46.6672,46.5953,46.6432,30900.0
2009-02-19 10:40:00,77.77,77.8,77.7,77.71,27900.0,46.6192,46.6372,46.5773,46.5833,27900.0
2009-02-19 10:45:00,77.72,77.73,77.57,77.65,28800.0,46.5893,46.5953,46.4993,46.5473,28800.0
2009-02-19 10:50:00,77.64,77.69,77.5,77.58,33300.0,46.5413,46.5713,46.4574,46.5053,33300.0
2009-02-19 10:55:00,77.58,77.61,77.38,77.4,84300.0,46.5053,46.5233,46.3854,46.3974,84300.0
2009-02-19 11:00:00,77.41,77.58,77.38,77.4,95600.0,46.4034,46.5053,46.3854,46.3974,95600.0
2009-02-19 11:05:00,77.43,77.55,77.41,77.5,145900.0,46.4154,46.4874,46.4034,46.4574,145900.0
2009-02-19 11:10:00,77.5,77.5,77.44,77.48,59500.0,46.4574,46.4574,46.4214,46.4454,59500.0
2009-02-19 11:15:00,77.48,77.48,77.3,77.36,24300.0,46.4454,46.4454,46.3375,46.3735,24300.0
2009-02-19 11:20:00,77.35,77.36,77.06,77.15,40000.0,46.3675,46.3735,46.1936,46.2476,40000.0
2009-02-19 11:25:00,77.13,77.37,77.12,77.34,45800.0,46.2356,46.3794,46.2296,46.3615,45800.0
2009-02-19 11:30:00,77.36,77.36,77.22,77.27,16300.0,46.3735,46.3735,46.2895,46.3195,16300.0
2009-02-19 11:35:00,77.29,77.34,77.21,77.25,27700.0,46.3315,46.3615,46.2835,46.3075,27700.0
2009-02-19 11:40:00,77.26,77.28,76.92,76.95,28900.0,46.3135,46.3255,46.1097,46.1277,28900.0
2009-02-19 11:45:00,76.94,77.0,76.92,76.98,12600.0,46.1217,46.1577,46.1097,46.1457,12600.0
2009-02-19 11:50:00,76.96,76.99,76.75,76.81,24900.0,46.1337,46.1517,46.0078,46.0438,24900.0
2009-02-19 11:55:00,76.82,76.87,76.68,76.83,21900.0,46.0498,46.0797,45.9658,46.0557,21900.0
2009-02-19 12:00:00,76.8,76.94,76.69,76.7,35200.0,46.0378,46.1217,45.9718,45.9778,35200.0
2009-02-19 12:05:00,76.69,76.8,76.61,76.76,15400.0,45.9718,46.0378,45.9239,46.0138,15400.0
2009-02-19 12:10:00,76.75,76.82,76.71,76.71,14600.0,46.0078,46.0498,45.9838,45.9838,14600.0
2009-02-19 12:15:00,76.7,76.83,76.64,76.81,18200.0,45.9778,46.0557,45.9419,46.0438,18200.0
2009-02-19 12:20:00,76.82,77.03,76.77,77.0,19400.0,46.0498,46.1756,46.0198,46.1577,19400.0
2009-02-19 12:25:00,77.0,77.02,76.9,76.94,11000.0,46.1577,46.1696,46.0977,46.1217,11000.0
2009-02-19 12:30:00,76.92,76.92,76.78,76.9,9100.0,46.1097,46.1097,46.0258,46.0977,9100.0
2009-02-19 12:35:00,76.9,77.3,76.84,76.88,16400.0,46.0977,46.3375,46.0617,46.0857,16400.0
2009-02-19 12:40:00,76.85,76.85,76.74,76.78,7900.0,46.0677,46.0677,46.0018,46.0258,7900.0
2009-02-19 12:45:00,76.8,76.81,76.6,76.65,13300.0,46.0378,46.0438,45.9179,45.9478,13300.0
2009-02-19 12:50:00,76.63,76.73,76.6,76.7,15500.0,45.9359,45.9958,45.9179,45.9778,15500.0
2009-02-19 12:55:00,76.67,76.78,76.67,76.76,13200.0,45.9598,46.0258,45.9598,46.0138,13200.0
2009-02-19 13:00:00,76.74,76.78,76.57,76.6,18100.0,46.0018,46.0258,45.8999,45.9179,18100.0
2009-02-19 13:05:00,76.61,76.97,76.6,76.97,16900.0,45.9239,46.1397,45.9179,46.1397,16900.0
2009-02-19 13:10:00,76.96,77.3,76.9,77.0,20800.0,46.1337,46.3375,46.0977,46.1577,20800.0
2009-02-19 13:15:00,76.97,77.24,76.97,77.22,10400.0,46.1397,46.3015,46.1397,46.2895,10400.0
2009-02-19 13:20:00,77.22,77.3,77.19,77.26,17300.0,46.2895,46.3375,46.2715,46.3135,17300.0
2009-02-19 13:25:00,77.27,77.36,77.25,77.33,9600.0,46.3195,46.3735,46.3075,46.3555,9600.0
2009-02-19 13:30:00,77.32,77.35,77.28,77.3,24700.0,46.3495,46.3675,46.3255,46.3375,24700.0
2009-02-19 13:35:00,77.29,77.38,77.24,77.34,19500.0,46.3315,46.3854,46.3015,46.3615,19500.0
2009-02-19 13:40:00,77.34,77.38,77.3,77.35,15700.0,46.3615,46.3854,46.3375,46.3675,15700.0
2009-02-19 13:45:00,77.33,77.43,77.33,77.36,16200.0,46.3555,46.4154,46.3555,46.3735,16200.0
2009-02-19 13:50:00,77.36,77.48,77.36,77.46,20700.0,46.3735,46.4454,46.3735,46.4334,20700.0
2009-02-19 13:55:00,77.46,77.47,77.27,77.32,25300.0,46.4334,46.4394,46.3195,46.3495,25300.0
2009-02-19 14:00:00,77.32,77.53,77.31,77.48,35600.0,46.3495,46.4754,46.3435,46.4454,35600.0
2009-02-19 14:05:00,77.44,77.55,77.43,77.47,29600.0,46.4214,46.4874,46.4154,46.4394,29600.0
2009-02-19 14:10:00,77.49,77.54,77.14,77.14,12300.0,46.4514,46.4814,46.2416,46.2416,12300.0
2009-02-19 14:15:00,77.16,77.17,76.89,76.93,20600.0,46.2536,46.2596,46.0917,46.1157,20600.0
2009-02-19 14:20:00,76.93,77.06,76.92,76.99,20600.0,46.1157,46.1936,46.1097,46.1517,20600.0
2009-02-19 14:25:00,76.98,77.2,76.98,77.16,20900.0,46.1457,46.2775,46.1457,46.2536,20900.0
2009-02-19 14:30:00,77.16,77.29,77.1,77.27,29000.0,46.2536,46.3315,46.2176,46.3195,29000.0
2009-02-19 14:35:00,77.27,77.35,77.22,77.35,22000.0,46.3195,46.3675,46.2895,46.3675,22000.0
2009-02-19 14:40:00,77.32,77.36,77.15,77.24,116400.0,46.3495,46.3735,46.2476,46.3015,116400.0
2009-02-19 14:45:00,77.24,77.44,77.23,77.3,36200.0,46.3015,46.4214,46.2955,46.3375,36200.0
2009-02-19 14:50:00,77.3,77.6,77.29,77.49,33500.0,46.3375,46.5173,46.3315,46.4514,33500.0
2009-02-19 14:55:00,77.49,77.72,77.49,77.58,18800.0,46.4514,46.5893,46.4514,46.5053,18800.0
2009-02-19 15:00:00,77.57,77.76,77.56,77.59,72600.0,46.4993,46.6132,46.4933,46.5113,72600.0
2009-02-19 15:05:00,77.59,77.67,77.34,77.36,50200.0,46.5113,46.5593,46.3615,46.3735,50200.0
2009-02-19 15:10:00,77.36,77.37,77.16,77.29,35600.0,46.3735,46.3794,46.2536,46.3315,35600.0
2009-02-19 15:15:00,77.3,77.33,77.14,77.25,28900.0,46.3375,46.3555,46.2416,46.3075,28900.0
2009-02-19 15:20:00,77.27,77.36,77.18,77.25,37500.0,46.3195,46.3735,46.2656,46.3075,37500.0
2009-02-19 15:25:00,77.27,77.62,77.25,77.56,27400.0,46.3195,46.5293,46.3075,46.4933,27400.0
2009-02-19 15:30:00,77.56,77.57,77.21,77.28,65600.0,46.4933,46.4993,46.2835,46.3255,65600.0
2009-02-19 15:35:00,77.3,77.38,77.21,77.23,64600.0,46.3375,46.3854,46.2835,46.2955,64600.0
2009-02-19 15:40:00,77.24,77.4,77.01,77.35,117200.0,46.3015,46.3974,46.1636,46.3675,117200.0
2009-02-19 15:45:00,77.35,77.52,77.23,77.48,112000.0,46.3675,46.4694,46.2955,46.4454,112000.0
2009-02-19 15:50:00,77.48,77.48,77.09,77.11,114100.0,46.4454,46.4454,46.2116,46.2236,114100.0
2009-02-19 15:55:00,77.12,77.18,77.08,77.13,97000.0,46.2296,46.2656,46.2056,46.2356,97000.0
2009-02-20 09:30:00,75.46,76.77,75.31,76.41,217200.0,45.2345,46.0198,45.1446,45.804,217200.0
2009-02-20 09:35:00,76.41,76.49,75.7,76.08,56800.0,45.804,45.8519,45.3784,45.6062,56800.0
2009-02-20 09:40:00,76.08,76.17,75.85,76.04,35700.0,45.6062,45.6601,45.4683,45.5822,35700.0
2009-02-20 09:45:00,76.04,76.31,76.01,76.3,35700.0,45.5822,45.744,45.5642,45.738,35700.0
2009-02-20 09:50:00,76.29,76.63,76.26,76.57,31400.0,45.732,45.9359,45.7141,45.8999,31400.0
2009-02-20 09:55:00,76.56,77.11,76.56,77.07,84200.0,45.8939,46.2236,45.8939,46.1996,84200.0
2009-02-20 10:00:00,77.06,77.38,77.01,77.38,67000.0,46.1936,46.3854,46.1636,46.3854,67000.0
2009-02-20 10:05:00,77.38,77.83,77.36,77.58,83700.0,46.3854,46.6552,46.3735,46.5053,83700.0
2009-02-20 10:10:00,77.53,77.56,77.01,77.05,51900.0,46.4754,46.4933,46.1636,46.1876,51900.0
2009-02-20 10:15:00,77.04,77.12,76.85,76.94,32900.0,46.1816,46.2296,46.0677,46.1217,32900.0
2009-02-20 10:20:00,76.97,77.05,76.72,76.89,44800.0,46.1397,46.1876,45.9898,46.0917,44800.0
2009-02-20 10:25:00,76.87,77.01,76.82,76.97,28100.0,46.0797,46.1636,46.0498,46.1397,28100.0
2009-02-20 10:30:00,76.95,76.95,76.75,76.79,30900.0,46.1277,46.1277,46.0078,46.0318,30900.0
2009-02-20 10:35:00,76.78,76.89,76.75,76.85,34700.0,46.0258,46.0917,46.0078,46.0677,34700.0
2009-02-20 10:40:00,76.82,77.13,76.74,77.06,28200.0,46.0498,46.2356,46.0018,46.1936,28200.0
2009-02-20 10:45:00,77.07,77.28,77.01,77.04,39400.0,46.1996,46.3255,46.1636,46.1816,39400.0
2009-02-20 10:50:00,77.04,77.04,76.73,76.82,38500.0,46.1816,46.1816,45.9958,46.0498,38500.0
2009-02-20 10:55:00,76.82,76.92,76.7,76.84,37200.0,46.0498,46.1097,45.9778,46.0617,37200.0
2009-02-20 11:00:00,76.82,77.0,76.81,76.83,30400.0,46.0498,46.1577,46.0438,46.0557,30400.0
2009-02-20 11:05:00,76.83,76.84,76.56,76.61,33700.0,46.0557,46.0617,45.8939,45.9239,33700.0
2009-02-20 11:10:00,76.64,76.66,76.32,76.32,36500.0,45.9419,45.9538,45.75,45.75,36500.0
2009-02-20 11:15:00,76.33,76.48,76.18,76.34,53400.0,45.756,45.8459,45.6661,45.762,53400.0
2009-02-20 11:20:00,76.34,76.34,75.91,75.91,57000.0,45.762,45.762,45.5043,45.5043,57000.0
2009-02-20 11:25:00,75.91,75.92,75.84,75.85,30400.0,45.5043,45.5102,45.4623,45.4683,30400.0
2009-02-20 11:30:00,75.87,76.15,75.83,76.15,70300.0,45.4803,45.6481,45.4563,45.6481,70300.0
2009-02-20 11:35:00,76.13,76.47,76.13,76.46,43000.0,45.6361,45.8399,45.6361,45.834,43000.0
2009-02-20 11:40:00,76.42,76.52,76.42,76.5,35100.0,45.81,45.8699,45.81,45.8579,35100.0
2009-02-20 11:45:00,76.5,76.55,76.34,76.46,88400.0,45.8579,45.8879,45.762,45.834,88400.0
2009-02-20 11:50:00,76.46,76.64,76.46,76.61,63100.0,45.834,45.9419,45.834,45.9239,63100.0
2009-02-20 11:55:00,76.59,76.72,76.55,76.7,58300.0,45.9119,45.9898,45.8879,45.9778,58300.0
2009-02-20 12:00:00,76.7,76.92,76.7,76.85,35200.0,45.9778,46.1097,45.9778,46.0677,35200.0
2009-02-20 12:05:00,76.83,77.0,76.81,77.0,33700.0,46.0557,46.1577,46.0438,46.1577,33700.0
2009-02-20 12:10:00,77.01,77.21,77.0,77.13,35900.0,46.1636,46.2835,46.1577,46.2356,35900.0
2009-02-20 12:15:00,77.14,77.16,76.81,76.89,32800.0,46.2416,46.2536,46.0438,46.0917,32800.0
2009-02-20 12:20:00,76.86,77.0,76.76,76.8,25700.0,46.0737,46.1577,46.0138,46.0378,25700.0
2009-02-20 12:25:00,76.76,76.95,76.74,76.94,26500.0,46.0138,46.1277,46.0018,46.1217,26500.0
2009-02-20 12:30:00,76.92,77.15,76.9,77.12,40400.0,46.1097,46.2476,46.0977,46.2296,40400.0
2009-02-20 12:35:00,77.15,77.28,77.09,77.25,35800.0,46.2476,46.3255,46.2116,46.3075,35800.0
2009-02-20 12:40:00,77.26,77.28,76.96,76.96,37400.0,46.3135,46.3255,46.1337,46.1337,37400.0
2009-02-20 12:45:00,76.96,76.96,76.58,76.58,36000.0,46.1337,46.1337,45.9059,45.9059,36000.0
2009-02-20 12:50:00,76.57,76.65,76.46,76.51,39900.0,45.8999,45.9478,45.834,45.8639,39900.0
2009-02-20 12:55:00,76.55,76.68,76.46,76.63,28700.0,45.8879,45.9658,45.834,45.9359,28700.0
2009-02-20 13:00:00,76.63,76.69,76.35,76.54,33000.0,45.9359,45.9718,45.768,45.8819,33000.0
2009-02-20 13:05:00,76.57,76.62,76.43,76.52,28500.0,45.8999,45.9299,45.816,45.8699,28500.0
2009-02-20 13:10:00,76.52,76.64,76.47,76.5,30500.0,45.8699,45.9419,45.8399,45.8579,30500.0
2009-02-20 13:15:00,76.51,76.53,76.33,76.42,28300.0,45.8639,45.8759,45.756,45.81,28300.0
2009-02-20 13:20:00,76.42,76.6,76.41,76.5,40500.0,45.81,45.9179,45.804,45.8579,40500.0
2009-02-20 13:25:00,76.5,76.81,76.5,76.68,31900.0,45.8579,46.0438,45.8579,45.9658,31900.0
2009-02-20 13:30:00,76.67,76.73,76.56,76.67,25200.0,45.9598,45.9958,45.8939,45.9598,25200.0
2009-02-20 13:35:00,76.66,76.76,76.64,76.7,21200.0,45.9538,46.0138,45.9419,45.9778,21200.0
2009-02-20 13:40:00,76.73,76.97,76.66,76.9,32300.0,45.9958,46.1397,45.9538,46.0977,32300.0
2009-02-20 13:45:00,76.89,76.98,76.89,76.94,18700.0,46.0917,46.1457,46.0917,46.1217,18700.0
2009-02-20 13:50:00,76.94,77.15,76.93,77.1,24800.0,46.1217,46.2476,46.1157,46.2176,24800.0
2009-02-20 13:55:00,77.1,77.17,76.94,77.04,29600.0,46.2176,46.2596,46.1217,46.1816,29600.0
2009-02-20 14:00:00,77.04,77.14,76.94,77.1,54500.0,46.1816,46.2416,46.1217,46.2176,54500.0
2009-02-20 14:05:00,77.1,77.24,76.99,77.09,34400.0,46.2176,46.3015,46.1517,46.2116,34400.0
2009-02-20 14:10:00,77.09,77.12,76.84,76.92,28700.0,46.2116,46.2296,46.0617,46.1097,28700.0
2009-02-20 14:15:00,76.93,77.71,76.9,77.5,80100.0,46.1157,46.5833,46.0977,46.4574,80100.0
2009-02-20 14:20:00,77.46,78.12,77.28,78.06,88000.0,46.4334,46.829,46.3255,46.7931,88000.0
2009-02-20 14:25:00,78.05,78.3,77.71,77.77,113800.0,46.7871,46.9369,46.5833,46.6192,113800.0
2009-02-20 14:30:00,77.8,78.1,77.79,77.86,73600.0,46.6372,46.817,46.6312,46.6732,73600.0
2009-02-20 14:35:00,77.87,78.26,77.63,78.2,63600.0,46.6792,46.913,46.5353,46.877,63600.0
2009-02-20 14:40:00,78.25,78.31,77.92,78.03,49900.0,46.907,46.9429,46.7091,46.7751,49900.0
2009-02-20 14:45:00,78.02,78.31,77.91,78.29,55400.0,46.7691,46.9429,46.7032,46.9309,55400.0
2009-02-20 14:50:00,78.27,78.49,77.99,77.99,63900.0,46.919,47.0508,46.7511,46.7511,63900.0
2009-02-20 14:55:00,77.98,78.09,77.71,77.75,39100.0,46.7451,46.8111,46.5833,46.6072,39100.0
2009-02-20 15:00:00,77.71,77.75,77.25,77.42,47500.0,46.5833,46.6072,46.3075,46.4094,47500.0
2009-02-20 15:05:00,77.4,77.68,77.37,77.45,42300.0,46.3974,46.5653,46.3794,46.4274,42300.0
2009-02-20 15:10:00,77.45,77.63,77.05,77.59,57500.0,46.4274,46.5353,46.1876,46.5113,57500.0
2009-02-20 15:15:00,77.6,77.79,77.46,77.75,54400.0,46.5173,46.6312,46.4334,46.6072,54400.0
2009-02-20 15:20:00,77.74,77.88,77.67,77.77,65100.0,46.6012,46.6852,46.5593,46.6192,65100.0
2009-02-20 15:25:00,77.77,77.85,77.43,77.62,91100.0,46.6192,46.6672,46.4154,46.5293,91100.0
2009-02-20 15:30:00,77.63,77.91,77.37,77.8,103700.0,46.5353,46.7032,46.3794,46.6372,103700.0
2009-02-20 15:35:00,77.79,78.09,77.72,77.84,76900.0,46.6312,46.8111,46.5893,46.6612,76900.0
2009-02-20 15:40:00,77.84,77.88,77.38,77.41,71100.0,46.6612,46.6852,46.3854,46.4034,71100.0
2009-02-20 15:45:00,77.41,77.68,77.32,77.68,66900.0,46.4034,46.5653,46.3495,46.5653,66900.0
2009-02-20 15:50:00,77.65,78.02,77.37,77.89,189200.0,46.5473,46.7691,46.3794,46.6912,189200.0
2009-02-20 15:55:00,77.89,78.03,77.65,77.76,115000.0,46.6912,46.7751,46.5473,46.6132,115000.0
2009-02-23 09:30:00,77.58,77.81,77.0,77.59,85700.0,46.5053,46.6432,46.1577,46.5113,85700.0
2009-02-23 09:35:00,77.54,77.9,77.11,77.66,62900.0,46.4814,46.6972,46.2236,46.5533,62900.0
2009-02-23 09:40:00,77.68,77.87,77.49,77.6,80500.0,46.5653,46.6792,46.4514,46.5173,80500.0
2009-02-23 09:45:00,77.59,77.8,77.48,77.59,55200.0,46.5113,46.6372,46.4454,46.5113,55200.0
2009-02-23 09:50:00,77.6,77.71,77.5,77.69,30500.0,46.5173,46.5833,46.4574,46.5713,30500.0
2009-02-23 09:55:00,77.71,77.79,77.03,77.1,65900.0,46.5833,46.6312,46.1756,46.2176,65900.0
2009-02-23 10:00:00,77.07,77.27,76.86,76.9,63400.0,46.1996,46.3195,46.0737,46.0977,63400.0
2009-02-23 10:05:00,76.9,77.27,76.87,77.08,45400.0,46.0977,46.3195,46.0797,46.2056,45400.0
2009-02-23 10:10:00,77.08,77.16,76.62,76.76,58200.0,46.2056,46.2536,45.9299,46.0138,58200.0
2009-02-23 10:15:00,76.74,77.1,76.73,77.03,20300.0,46.0018,46.2176,45.9958,46.1756,20300.0
2009-02-23 10:20:00,77.05,77.41,77.03,77.31,28800.0,46.1876,46.4034,46.1756,46.3435,28800.0
2009-02-23 10:25:00,77.3,77.38,77.19,77.21,34800.0,46.3375,46.3854,46.2715,46.2835,34800.0
2009-02-23 10:30:00,77.2,77.2,77.0,77.18,37700.0,46.2775,46.2775,46.1577,46.2656,37700.0
2009-02-23 10:35:00,77.15,77.17,76.91,76.98,39500.0,46.2476,46.2596,46.1037,46.1457,39500.0
2009-02-23 10:40:00,77.0,77.15,76.97,77.1,37000.0,46.1577,46.2476,46.1397,46.2176,37000.0
2009-02-23 10:45:00,77.12,77.19,77.03,77.12,43400.0,46.2296,46.2715,46.1756,46.2296,43400.0
2009-02-23 10:50:00,77.11,77.17,76.84,76.84,33100.0,46.2236,46.2596,46.0617,46.0617,33100.0
2009-02-23 10:55:00,76.83,76.87,76.45,76.47,40300.0,46.0557,46.0797,45.828,45.8399,40300.0
2009-02-23 11:00:00,76.47,76.64,76.46,76.51,19200.0,45.8399,45.9419,45.834,45.8639,19200.0
2009-02-23 11:05:00,76.52,76.58,76.29,76.3,42900.0,45.8699,45.9059,45.732,45.738,42900.0
2009-02-23 11:10:00,76.32,76.5,76.26,76.31,50600.0,45.75,45.8579,45.7141,45.744,50600.0
2009-02-23 11:15:00,76.32,76.41,76.05,76.05,27600.0,45.75,45.804,45.5882,45.5882,27600.0
2009-02-23 11:20:00,76.06,76.26,76.05,76.14,55400.0,45.5942,45.7141,45.5882,45.6421,55400.0
2009-02-23 11:25:00,76.17,76.25,75.9,75.9,127700.0,45.6601,45.7081,45.4983,45.4983,127700.0
2009-02-23 11:30:00,75.88,75.91,75.61,75.66,43900.0,45.4863,45.5043,45.3244,45.3544,43900.0
2009-02-23 11:35:00,75.65,75.69,75.56,75.57,44600.0,45.3484,45.3724,45.2944,45.3004,44600.0
2009-02-23 11:40:00,75.59,75.62,75.39,75.51,47700.0,45.3124,45.3304,45.1925,45.2645,47700.0
2009-02-23 11:45:00,75.47,75.61,75.38,75.57,29100.0,45.2405,45.3244,45.1865,45.3004,29100.0
2009-02-23 11:50:00,75.59,75.6,75.43,75.44,29300.0,45.3124,45.3184,45.2165,45.2225,29300.0
2009-02-23 11:55:00,75.45,75.49,75.25,75.31,20200.0,45.2285,45.2525,45.1086,45.1446,20200.0
2009-02-23 12:00:00,75.34,75.37,75.13,75.13,25900.0,45.1626,45.1805,45.0367,45.0367,25900.0
2009-02-23 12:05:00,75.16,75.33,75.13,75.25,27100.0,45.0547,45.1566,45.0367,45.1086,27100.0
2009-02-23 12:10:00,75.27,75.5,75.19,75.48,15700.0,45.1206,45.2585,45.0726,45.2465,15700.0
2009-02-23 12:15:00,75.46,75.48,75.2,75.26,30900.0,45.2345,45.2465,45.0786,45.1146,30900.0
2009-02-23 12:20:00,75.24,75.36,75.13,75.36,17700.0,45.1026,45.1746,45.0367,45.1746,17700.0
2009-02-23 12:25:00,75.37,75.4,75.19,75.24,15900.0,45.1805,45.1985,45.0726,45.1026,15900.0
2009-02-23 12:30:00,75.24,75.25,75.04,75.06,24000.0,45.1026,45.1086,44.9827,44.9947,24000.0
2009-02-23 12:35:00,75.07,75.28,75.01,75.26,21400.0,45.0007,45.1266,44.9647,45.1146,21400.0
2009-02-23 12:40:00,75.29,75.34,75.22,75.24,43700.0,45.1326,45.1626,45.0906,45.1026,43700.0
2009-02-23 12:45:00,75.27,75.27,74.85,74.93,25100.0,45.1206,45.1206,44.8688,44.9168,25100.0
2009-02-23 12:50:00,74.91,75.1,74.91,75.0,31700.0,44.9048,45.0187,44.9048,44.9588,31700.0
2009-02-23 12:55:00,75.0,75.02,74.9,74.9,17100.0,44.9588,44.9707,44.8988,44.8988,17100.0
2009-02-23 13:00:00,74.9,75.13,74.9,75.03,28300.0,44.8988,45.0367,44.8988,44.9767,28300.0
2009-02-23 13:05:00,75.05,75.44,75.04,75.44,30400.0,44.9887,45.2225,44.9827,45.2225,30400.0
2009-02-23 13:10:00,75.45,75.61,75.42,75.57,22100.0,45.2285,45.3244,45.2105,45.3004,22100.0
2009-02-23 13:15:00,75.56,75.56,75.42,75.44,13400.0,45.2944,45.2944,45.2105,45.2225,13400.0
2009-02-23 13:20:00,75.43,75.53,75.39,75.48,13400.0,45.2165,45.2765,45.1925,45.2465,13400.0
2009-02-23 13:25:00,75.48,75.62,75.47,75.5,14800.0,45.2465,45.3304,45.2405,45.2585,14800.0
2009-02-23 13:30:00,75.5,75.56,75.23,75.24,36000.0,45.2585,45.2944,45.0966,45.1026,36000.0
2009-02-23 13:35:00,75.24,75.4,75.24,75.32,18800.0,45.1026,45.1985,45.1026,45.1506,18800.0
2009-02-23 13:40:00,75.38,75.42,75.22,75.36,42500.0,45.1865,45.2105,45.0906,45.1746,42500.0
2009-02-23 13:45:00,75.33,75.36,75.07,75.08,17800.0,45.1566,45.1746,45.0007,45.0067,17800.0
2009-02-23 13:50:00,75.08,75.19,75.02,75.08,25700.0,45.0067,45.0726,44.9707,45.0067,25700.0
2009-02-23 13:55:00,75.11,75.13,74.96,75.03,28700.0,45.0247,45.0367,44.9348,44.9767,28700.0
2009-02-23 14:00:00,75.04,75.1,74.93,75.1,48100.0,44.9827,45.0187,44.9168,45.0187,48100.0
2009-02-23 14:05:00,75.11,75.14,74.88,74.9,26800.0,45.0247,45.0427,44.8868,44.8988,26800.0
2009-02-23 14:10:00,74.88,74.97,74.77,74.9,27500.0,44.8868,44.9408,44.8209,44.8988,27500.0
2009-02-23 14:15:00,74.91,75.3,74.89,75.11,23700.0,44.9048,45.1386,44.8928,45.0247,23700.0
2009-02-23 14:20:00,75.08,75.19,75.02,75.02,24700.0,45.0067,45.0726,44.9707,44.9707,24700.0
2009-02-23 14:25:00,75.02,75.11,74.9,75.02,27200.0,44.9707,45.0247,44.8988,44.9707,27200.0
2009-02-23 14:30:00,75.02,75.1,74.67,74.85,35400.0,44.9707,45.0187,44.7609,44.8688,35400.0
2009-02-23 14:35:00,74.86,74.87,74.66,74.71,29500.0,44.8748,44.8808,44.7549,44.7849,29500.0
2009-02-23 14:40:00,74.72,74.79,74.46,74.52,40400.0,44.7909,44.8329,44.6351,44.671,40400.0
2009-02-23 14:45:00,74.51,74.52,74.36,74.43,29300.0,44.665,44.671,44.5751,44.6171,29300.0
2009-02-23 14:50:00,74.43,74.45,73.95,74.04,40000.0,44.6171,44.6291,44.3293,44.3833,40000.0
2009-02-23 14:55:00,74.05,74.17,73.97,73.97,35700.0,44.3893,44.4612,44.3413,44.3413,35700.0
2009-02-23 15:00:00,73.95,74.21,73.82,74.2,28800.0,44.3293,44.4852,44.2514,44.4792,28800.0
2009-02-23 15:05:00,74.18,74.43,74.14,74.36,31500.0,44.4672,44.6171,44.4432,44.5751,31500.0
2009-02-23 15:10:00,74.36,74.65,74.16,74.51,34300.0,44.5751,44.7489,44.4552,44.665,34300.0
2009-02-23 15:15:00,74.53,74.53,74.26,74.27,43700.0,44.677,44.677,44.5152,44.5212,43700.0
2009-02-23 15:20:00,74.28,74.32,73.78,73.87,37700.0,44.5271,44.5511,44.2274,44.2814,37700.0
2009-02-23 15:25:00,73.86,74.16,73.7,73.96,44500.0,44.2754,44.4552,44.1795,44.3353,44500.0
2009-02-23 15:30:00,73.95,74.52,73.94,74.22,65000.0,44.3293,44.671,44.3233,44.4912,65000.0
2009-02-23 15:35:00,74.2,74.37,74.08,74.14,39800.0,44.4792,44.5811,44.4073,44.4432,39800.0
2009-02-23 15:40:00,74.12,74.34,73.99,74.21,65100.0,44.4312,44.5631,44.3533,44.4852,65100.0
2009-02-23 15:45:00,74.17,74.31,74.02,74.04,62300.0,44.4612,44.5451,44.3713,44.3833,62300.0
2009-02-23 15:50:00,74.03,74.04,73.82,74.01,128000.0,44.3773,44.3833,44.2514,44.3653,128000.0
2009-02-23 15:55:00,74.01,74.01,73.83,73.89,100800.0,44.3653,44.3653,44.2574,44.2934,100800.0
2009-02-24 09:30:00,74.32,74.48,72.94,73.2,69400.0,44.5511,44.647,43.7239,43.8797,69400.0
2009-02-24 09:35:00,73.2,73.71,73.2,73.57,31700.0,43.8797,44.1855,43.8797,44.1015,31700.0
2009-02-24 09:40:00,73.57,73.6,73.28,73.39,29600.0,44.1015,44.1195,43.9277,43.9936,29600.0
2009-02-24 09:45:00,73.42,73.62,73.28,73.39,31800.0,44.0116,44.1315,43.9277,43.9936,31800.0
2009-02-24 09:50:00,73.4,73.51,73.31,73.43,32400.0,43.9996,44.0656,43.9457,44.0176,32400.0
2009-02-24 09:55:00,73.43,73.5,73.38,73.38,29700.0,44.0176,44.0596,43.9876,43.9876,29700.0
2009-02-24 10:00:00,73.38,73.38,72.73,72.77,49800.0,43.9876,43.9876,43.598,43.622,49800.0
2009-02-24 10:05:00,72.79,73.11,72.78,72.95,29400.0,43.634,43.8258,43.628,43.7299,29400.0
2009-02-24 10:10:00,72.95,73.0,72.91,73.0,33900.0,43.7299,43.7599,43.7059,43.7599,33900.0
2009-02-24 10:15:00,73.0,73.13,72.95,73.04,32900.0,43.7599,43.8378,43.7299,43.7838,32900.0
2009-02-24 10:20:00,73.04,73.26,73.02,73.22,28600.0,43.7838,43.9157,43.7718,43.8917,28600.0
2009-02-24 10:25:00,73.21,73.36,73.08,73.23,43300.0,43.8857,43.9757,43.8078,43.8977,43300.0
2009-02-24 10:30:00,73.21,73.7,73.21,73.63,66500.0,43.8857,44.1795,43.8857,44.1375,66500.0
2009-02-24 10:35:00,73.65,73.71,73.52,73.53,44600.0,44.1495,44.1855,44.0716,44.0776,44600.0
2009-02-24 10:40:00,73.54,73.63,73.46,73.58,26000.0,44.0836,44.1375,44.0356,44.1075,26000.0
2009-02-24 10:45:00,73.58,74.26,73.58,74.11,86800.0,44.1075,44.5152,44.1075,44.4252,86800.0
2009-02-24 10:50:00,74.16,74.19,73.99,74.08,16800.0,44.4552,44.4732,44.3533,44.4073,16800.0
2009-02-24 10:55:00,74.08,74.17,73.84,73.93,20900.0,44.4073,44.4612,44.2634,44.3173,20900.0
2009-02-24 11:00:00,73.92,73.93,73.66,73.8,28100.0,44.3113,44.3173,44.1555,44.2394,28100.0
2009-02-24 11:05:00,73.84,73.91,73.62,73.64,22800.0,44.2634,44.3054,44.1315,44.1435,22800.0
2009-02-24 11:10:00,73.64,73.78,73.5,73.71,29500.0,44.1435,44.2274,44.0596,44.1855,29500.0
2009-02-24 11:15:00,73.71,73.89,73.54,73.57,22300.0,44.1855,44.2934,44.0836,44.1015,22300.0
2009-02-24 11:20:00,73.57,73.68,73.45,73.47,58000.0,44.1015,44.1675,44.0296,44.0416,58000.0
2009-02-24 11:25:00,73.47,73.5,73.24,73.3,47600.0,44.0416,44.0596,43.9037,43.9397,47600.0
2009-02-24 11:30:00,73.35,73.36,73.16,73.18,39800.0,43.9697,43.9757,43.8558,43.8678,39800.0
2009-02-24 11:35:00,73.18,73.31,73.14,73.22,26300.0,43.8678,43.9457,43.8438,43.8917,26300.0
2009-02-24 11:40:00,73.23,73.35,73.21,73.3,12700.0,43.8977,43.9697,43.8857,43.9397,12700.0
2009-02-24 11:45:00,73.3,73.31,73.1,73.1,22400.0,43.9397,43.9457,43.8198,43.8198,22400.0
2009-02-24 11:50:00,73.12,73.27,73.1,73.27,21400.0,43.8318,43.9217,43.8198,43.9217,21400.0
2009-02-24 11:55:00,73.29,73.32,73.17,73.2,20700.0,43.9337,43.9517,43.8618,43.8797,20700.0
2009-02-24 12:00:00,73.14,73.35,73.14,73.33,14900.0,43.8438,43.9697,43.8438,43.9577,14900.0
2009-02-24 12:05:00,73.33,73.34,73.1,73.15,18900.0,43.9577,43.9637,43.8198,43.8498,18900.0
2009-02-24 12:10:00,73.1,73.12,72.91,72.99,31200.0,43.8198,43.8318,43.7059,43.7539,31200.0
2009-02-24 12:15:00,72.98,73.21,72.85,73.2,34300.0,43.7479,43.8857,43.6699,43.8797,34300.0
2009-02-24 12:20:00,73.21,73.25,73.16,73.19,39300.0,43.8857,43.9097,43.8558,43.8737,39300.0
2009-02-24 12:25:00,73.19,73.33,73.13,73.3,34400.0,43.8737,43.9577,43.8378,43.9397,34400.0
2009-02-24 12:30:00,73.27,73.3,73.23,73.25,39000.0,43.9217,43.9397,43.8977,43.9097,39000.0
2009-02-24 12:35:00,73.23,73.39,73.23,73.26,60300.0,43.8977,43.9936,43.8977,43.9157,60300.0
2009-02-24 12:40:00,73.26,73.48,73.24,73.42,39700.0,43.9157,44.0476,43.9037,44.0116,39700.0
2009-02-24 12:45:00,73.44,73.5,73.4,73.4,17600.0,44.0236,44.0596,43.9996,43.9996,17600.0
2009-02-24 12:50:00,73.4,73.51,73.29,73.45,45200.0,43.9996,44.0656,43.9337,44.0296,45200.0
2009-02-24 12:55:00,73.45,73.68,73.44,73.6,24300.0,44.0296,44.1675,44.0236,44.1195,24300.0
2009-02-24 13:00:00,73.59,73.79,73.58,73.76,29600.0,44.1135,44.2334,44.1075,44.2154,29600.0
2009-02-24 13:05:00,73.76,73.88,73.7,73.71,27000.0,44.2154,44.2874,44.1795,44.1855,27000.0
2009-02-24 13:10:00,73.73,73.76,73.59,73.6,47800.0,44.1975,44.2154,44.1135,44.1195,47800.0
2009-02-24 13:15:00,73.59,73.69,73.58,73.58,14100.0,44.1135,44.1735,44.1075,44.1075,14100.0
2009-02-24 13:20:00,73.6,74.12,73.59,74.07,51600.0,44.1195,44.4312,44.1135,44.4013,51600.0
2009-02-24 13:25:00,74.06,74.3,74.05,74.17,37000.0,44.3953,44.5391,44.3893,44.4612,37000.0
2009-02-24 13:30:00,74.2,74.31,74.07,74.26,43200.0,44.4792,44.5451,44.4013,44.5152,43200.0
2009-02-24 13:35:00,74.22,74.26,74.06,74.16,27200.0,44.4912,44.5152,44.3953,44.4552,27200.0
2009-02-24 13:40:00,74.19,74.21,73.96,73.99,19500.0,44.4732,44.4852,44.3353,44.3533,19500.0
2009-02-24 13:45:00,74.01,74.13,73.96,74.07,33900.0,44.3653,44.4372,44.3353,44.4013,33900.0
2009-02-24 13:50:00,74.08,74.31,74.08,74.11,23500.0,44.4073,44.5451,44.4073,44.4252,23500.0
2009-02-24 13:55:00,74.08,74.28,74.08,74.24,23700.0,44.4073,44.5271,44.4073,44.5032,23700.0
2009-02-24 14:00:00,74.23,74.48,74.08,74.38,26800.0,44.4972,44.647,44.4073,44.5871,26800.0
2009-02-24 14:05:00,74.36,74.5,74.33,74.48,47500.0,44.5751,44.659,44.5571,44.647,47500.0
2009-02-24 14:10:00,74.48,74.6,74.43,74.53,40200.0,44.647,44.719,44.6171,44.677,40200.0
2009-02-24 14:15:00,74.53,75.1,74.53,75.04,48700.0,44.677,45.0187,44.677,44.9827,48700.0
2009-02-24 14:20:00,75.03,75.05,74.9,75.0,46500.0,44.9767,44.9887,44.8988,44.9588,46500.0
2009-02-24 14:25:00,75.01,75.07,74.84,74.91,25900.0,44.9647,45.0007,44.8628,44.9048,25900.0
2009-02-24 14:30:00,74.88,74.93,74.69,74.78,26200.0,44.8868,44.9168,44.7729,44.8269,26200.0
2009-02-24 14:35:00,74.77,74.8,74.63,74.66,27900.0,44.8209,44.8389,44.737,44.7549,27900.0
2009-02-24 14:40:00,74.68,74.76,74.43,74.43,22200.0,44.7669,44.8149,44.6171,44.6171,22200.0
2009-02-24 14:45:00,74.43,74.57,74.38,74.54,17300.0,44.6171,44.701,44.5871,44.683,17300.0
2009-02-24 14:50:00,74.53,74.65,74.44,74.5,17100.0,44.677,44.7489,44.6231,44.659,17100.0
2009-02-24 14:55:00,74.5,74.91,74.49,74.61,32600.0,44.659,44.9048,44.653,44.725,32600.0
2009-02-24 15:00:00,74.66,74.86,74.62,74.69,28600.0,44.7549,44.8748,44.731,44.7729,28600.0
2009-02-24 15:05:00,74.71,74.92,74.63,74.82,110000.0,44.7849,44.9108,44.737,44.8509,110000.0
2009-02-24 15:10:00,74.82,74.97,74.72,74.93,39100.0,44.8509,44.9408,44.7909,44.9168,39100.0
2009-02-24 15:15:00,74.95,75.13,74.89,75.13,18900.0,44.9288,45.0367,44.8928,45.0367,18900.0
2009-02-24 15:20:00,75.13,75.13,74.98,75.11,19300.0,45.0367,45.0367,44.9468,45.0247,19300.0
2009-02-24 15:25:00,75.09,75.26,74.95,75.03,72400.0,45.0127,45.1146,44.9288,44.9767,72400.0
2009-02-24 15:30:00,75.04,75.13,74.77,74.8,40800.0,44.9827,45.0367,44.8209,44.8389,40800.0
2009-02-24 15:35:00,74.79,75.06,74.79,74.97,43700.0,44.8329,44.9947,44.8329,44.9408,43700.0
2009-02-24 15:40:00,74.93,75.23,74.74,74.77,104900.0,44.9168,45.0966,44.8029,44.8209,104900.0
2009-02-24 15:45:00,74.77,74.86,74.53,74.73,89700.0,44.8209,44.8748,44.677,44.7969,89700.0
2009-02-24 15:50:00,74.71,74.79,74.54,74.66,98000.0,44.7849,44.8329,44.683,44.7549,98000.0
2009-02-24 15:55:00,74.65,74.67,74.3,74.32,149000.0,44.7489,44.7609,44.5391,44.5511,149000.0
2009-02-25 09:30:00,73.93,73.98,73.53,73.9,63100.0,44.3173,44.3473,44.0776,44.2994,63100.0
2009-02-25 09:35:00,73.89,73.89,72.79,72.87,59600.0,44.2934,44.2934,43.634,43.6819,59600.0
2009-02-25 09:40:00,72.89,72.9,72.45,72.45,60900.0,43.6939,43.6999,43.4302,43.4302,60900.0
2009-02-25 09:45:00,72.47,72.48,72.17,72.32,55000.0,43.4421,43.4481,43.2623,43.3522,55000.0
2009-02-25 09:50:00,72.32,72.54,72.14,72.54,142900.0,43.3522,43.4841,43.2443,43.4841,142900.0
2009-02-25 09:55:00,72.54,72.55,72.35,72.41,40600.0,43.4841,43.4901,43.3702,43.4062,40600.0
2009-02-25 10:00:00,72.39,72.42,71.87,71.92,97500.0,43.3942,43.4122,43.0825,43.1124,97500.0
2009-02-25 10:05:00,71.92,71.98,71.76,71.76,110400.0,43.1124,43.1484,43.0165,43.0165,110400.0
2009-02-25 10:10:00,71.77,71.85,71.6,71.64,41300.0,43.0225,43.0705,42.9206,42.9446,41300.0
2009-02-25 10:15:00,71.63,71.63,71.36,71.55,80400.0,42.9386,42.9386,42.7768,42.8907,80400.0
2009-02-25 10:20:00,71.52,71.57,71.38,71.39,54300.0,42.8727,42.9026,42.7887,42.7947,54300.0
2009-02-25 10:25:00,71.39,71.7,71.28,71.69,61500.0,42.7947,42.9806,42.7288,42.9746,61500.0
2009-02-25 10:30:00,71.68,71.69,71.28,71.35,46500.0,42.9686,42.9746,42.7288,42.7708,46500.0
2009-02-25 10:35:00,71.34,71.4,71.2,71.28,44400.0,42.7648,42.8007,42.6808,42.7288,44400.0
2009-02-25 10:40:00,71.3,71.35,70.81,70.82,68700.0,42.7408,42.7708,42.4471,42.4531,68700.0
2009-02-25 10:45:00,70.85,71.05,70.82,70.98,54300.0,42.471,42.5909,42.4531,42.549,54300.0
2009-02-25 10:50:00,70.98,71.02,70.89,70.9,29800.0,42.549,42.5729,42.495,42.501,29800.0
2009-02-25 10:55:00,70.9,70.93,70.71,70.75,42000.0,42.501,42.519,42.3871,42.4111,42000.0
2009-02-25 11:00:00,70.77,70.91,70.75,70.87,29800.0,42.4231,42.507,42.4111,42.483,29800.0
2009-02-25 11:05:00,70.89,71.15,70.87,71.13,70100.0,42.495,42.6509,42.483,42.6389,70100.0
2009-02-25 11:10:00,71.14,71.18,70.78,70.86,74100.0,42.6449,42.6689,42.4291,42.477,74100.0
2009-02-25 11:15:00,70.87,70.97,70.77,70.77,42100.0,42.483,42.543,42.4231,42.4231,42100.0
2009-02-25 11:20:00,70.78,70.89,70.73,70.76,72700.0,42.4291,42.495,42.3991,42.4171,72700.0
2009-02-25 11:25:00,70.76,70.81,70.6,70.73,70700.0,42.4171,42.4471,42.3212,42.3991,70700.0
2009-02-25 11:30:00,70.73,70.77,70.68,70.77,44000.0,42.3991,42.4231,42.3691,42.4231,44000.0
2009-02-25 11:35:00,70.76,70.88,70.7,70.72,41900.0,42.4171,42.489,42.3811,42.3931,41900.0
2009-02-25 11:40:00,70.72,70.95,70.69,70.95,73900.0,42.3931,42.531,42.3751,42.531,73900.0
2009-02-25 11:45:00,70.92,71.29,70.92,71.25,103100.0,42.513,42.7348,42.513,42.7108,103100.0
2009-02-25 11:50:00,71.25,71.37,71.05,71.05,103700.0,42.7108,42.7827,42.5909,42.5909,103700.0
2009-02-25 11:55:00,71.09,71.1,70.83,70.94,85900.0,42.6149,42.6209,42.459,42.525,85900.0
2009-02-25 12:00:00,70.95,71.02,70.82,70.83,56600.0,42.531,42.5729,42.4531,42.459,56600.0
2009-02-25 12:05:00,70.83,70.89,70.75,70.85,40100.0,42.459,42.495,42.4111,42.471,40100.0
2009-02-25 12:10:00,70.85,70.87,70.64,70.7,51100.0,42.471,42.483,42.3452,42.3811,51100.0
2009-02-25 12:15:00,70.69,70.72,70.53,70.55,28300.0,42.3751,42.3931,42.2792,42.2912,28300.0
2009-02-25 12:20:00,70.53,70.55,70.4,70.4,54900.0,42.2792,42.2912,42.2013,42.2013,54900.0
2009-02-25 12:25:00,70.4,70.41,70.13,70.19,45000.0,42.2013,42.2073,42.0394,42.0754,45000.0
2009-02-25 12:30:00,70.19,70.29,70.07,70.08,151100.0,42.0754,42.1353,42.0035,42.0095,151100.0
2009-02-25 12:35:00,70.1,70.13,70.01,70.06,110000.0,42.0214,42.0394,41.9675,41.9975,110000.0
2009-02-25 12:40:00,70.07,70.09,69.88,69.89,66500.0,42.0035,42.0155,41.8896,41.8956,66500.0
2009-02-25 12:45:00,69.9,70.01,69.67,69.72,107700.0,41.9016,41.9675,41.7637,41.7937,107700.0
2009-02-25 12:50:00,69.74,69.84,69.7,69.84,85400.0,41.8056,41.8656,41.7817,41.8656,85400.0
2009-02-25 12:55:00,69.84,70.09,69.84,69.94,48700.0,41.8656,42.0155,41.8656,41.9255,48700.0
2009-02-25 13:00:00,69.96,70.24,69.93,70.04,45500.0,41.9375,42.1054,41.9195,41.9855,45500.0
2009-02-25 13:05:00,70.04,70.06,69.8,70.0,43700.0,41.9855,41.9975,41.8416,41.9615,43700.0
2009-02-25 13:10:00,70.01,70.06,69.95,70.05,45700.0,41.9675,41.9975,41.9315,41.9915,45700.0
2009-02-25 13:15:00,70.04,70.04,69.98,70.0,32300.0,41.9855,41.9855,41.9495,41.9615,32300.0
2009-02-25 13:20:00,70.0,70.02,69.8,69.93,50800.0,41.9615,41.9735,41.8416,41.9195,50800.0
2009-02-25 13:25:00,69.93,70.03,69.81,69.82,30100.0,41.9195,41.9795,41.8476,41.8536,30100.0
2009-02-25 13:30:00,69.83,70.0,69.78,69.98,28900.0,41.8596,41.9615,41.8296,41.9495,28900.0
2009-02-25 13:35:00,69.99,70.31,69.98,70.28,77700.0,41.9555,42.1473,41.9495,42.1293,77700.0
2009-02-25 13:40:00,70.28,70.66,70.28,70.64,66300.0,42.1293,42.3571,42.1293,42.3452,66300.0
2009-02-25 13:45:00,70.64,70.92,70.59,70.88,69400.0,42.3452,42.513,42.3152,42.489,69400.0
2009-02-25 13:50:00,70.87,71.3,70.85,71.25,84700.0,42.483,42.7408,42.471,42.7108,84700.0
2009-02-25 13:55:00,71.26,71.38,71.09,71.15,64900.0,42.7168,42.7887,42.6149,42.6509,64900.0
2009-02-25 14:00:00,71.15,71.19,70.74,70.74,75200.0,42.6509,42.6748,42.4051,42.4051,75200.0
2009-02-25 14:05:00,70.75,70.75,70.06,70.14,65900.0,42.4111,42.4111,41.9975,42.0454,65900.0
2009-02-25 14:10:00,70.13,70.22,69.83,69.99,69400.0,42.0394,42.0934,41.8596,41.9555,69400.0
2009-02-25 14:15:00,69.98,70.2,69.9,69.98,105800.0,41.9495,42.0814,41.9016,41.9495,105800.0
2009-02-25 14:20:00,70.0,70.26,69.86,70.26,65400.0,41.9615,42.1174,41.8776,42.1174,65400.0
2009-02-25 14:25:00,70.28,70.37,70.0,70.3,141400.0,42.1293,42.1833,41.9615,42.1413,141400.0
2009-02-25 14:30:00,70.3,70.4,70.11,70.25,44600.0,42.1413,42.2013,42.0274,42.1114,44600.0
2009-02-25 14:35:00,70.3,70.42,70.14,70.28,36400.0,42.1413,42.2133,42.0454,42.1293,36400.0
2009-02-25 14:40:00,70.28,70.83,70.23,70.59,54100.0,42.1293,42.459,42.0994,42.3152,54100.0
2009-02-25 14:45:00,70.59,70.82,70.53,70.55,44300.0,42.3152,42.4531,42.2792,42.2912,44300.0
2009-02-25 14:50:00,70.54,71.01,70.54,71.0,37000.0,42.2852,42.5669,42.2852,42.561,37000.0
2009-02-25 14:55:00,70.99,71.06,70.93,70.99,77800.0,42.555,42.5969,42.519,42.555,77800.0
2009-02-25 15:00:00,71.0,71.31,70.95,71.28,49200.0,42.561,42.7468,42.531,42.7288,49200.0
2009-02-25 15:05:00,71.26,71.47,71.23,71.33,61700.0,42.7168,42.8427,42.6988,42.7588,61700.0
2009-02-25 15:10:00,71.33,71.35,70.89,71.17,76100.0,42.7588,42.7708,42.495,42.6629,76100.0
2009-02-25 15:15:00,71.16,71.71,71.15,71.63,69200.0,42.6569,42.9866,42.6509,42.9386,69200.0
2009-02-25 15:20:00,71.61,72.0,71.52,71.85,122300.0,42.9266,43.1604,42.8727,43.0705,122300.0
2009-02-25 15:25:00,71.85,72.09,71.75,71.9,42700.0,43.0705,43.2144,43.0105,43.1005,42700.0
2009-02-25 15:30:00,71.88,71.9,71.73,71.73,72500.0,43.0885,43.1005,42.9986,42.9986,72500.0
2009-02-25 15:35:00,71.74,71.8,71.13,71.15,112100.0,43.0045,43.0405,42.6389,42.6509,112100.0
2009-02-25 15:40:00,71.17,71.17,70.9,70.91,150500.0,42.6629,42.6629,42.501,42.507,150500.0
2009-02-25 15:45:00,70.93,71.17,70.83,70.92,120000.0,42.519,42.6629,42.459,42.513,120000.0
2009-02-25 15:50:00,70.9,71.05,70.74,70.74,157700.0,42.501,42.5909,42.4051,42.4051,157700.0
2009-02-25 15:55:00,70.74,70.75,70.45,70.55,174800.0,42.4051,42.4111,42.2313,42.2912,174800.0
2009-02-26 09:30:00,70.43,70.9,69.93,70.4,51500.0,42.5684,42.8525,42.2662,42.5503,51500.0
2009-02-26 09:35:00,70.38,70.38,69.96,70.14,58200.0,42.5382,42.5382,42.2843,42.3931,58200.0
2009-02-26 09:40:00,70.1,70.65,69.97,70.65,75700.0,42.3689,42.7014,42.2904,42.7014,75700.0
2009-02-26 09:45:00,70.62,70.71,70.23,70.67,53100.0,42.6832,42.7376,42.4475,42.7134,53100.0
2009-02-26 09:50:00,70.72,71.11,70.66,71.05,55800.0,42.7437,42.9794,42.7074,42.9431,55800.0
2009-02-26 09:55:00,71.03,71.37,70.98,71.35,35600.0,42.931,43.1365,42.9008,43.1244,35600.0
2009-02-26 10:00:00,71.35,71.5,71.21,71.21,53000.0,43.1244,43.2151,43.0398,43.0398,53000.0
2009-02-26 10:05:00,71.21,71.24,70.66,70.72,51100.0,43.0398,43.058,42.7074,42.7437,51100.0
2009-02-26 10:10:00,70.7,70.73,70.18,70.18,35700.0,42.7316,42.7497,42.4173,42.4173,35700.0
2009-02-26 10:15:00,70.21,70.65,70.13,70.64,37800.0,42.4354,42.7014,42.3871,42.6953,37800.0
2009-02-26 10:20:00,70.63,70.86,70.58,70.8,37800.0,42.6893,42.8283,42.659,42.792,37800.0
2009-02-26 10:25:00,70.8,71.12,70.8,71.07,36100.0,42.792,42.9854,42.792,42.9552,36100.0
2009-02-26 10:30:00,71.1,71.28,70.98,71.25,64300.0,42.9733,43.0821,42.9008,43.064,64300.0
2009-02-26 10:35:00,71.27,71.43,71.23,71.42,60600.0,43.0761,43.1728,43.0519,43.1668,60600.0
2009-02-26 10:40:00,71.42,71.49,71.19,71.2,77900.0,43.1668,43.2091,43.0277,43.0338,77900.0
2009-02-26 10:45:00,71.19,71.44,71.19,71.34,72600.0,43.0277,43.1788,43.0277,43.1184,72600.0
2009-02-26 10:50:00,71.33,71.39,71.16,71.21,47200.0,43.1124,43.1486,43.0096,43.0398,47200.0
2009-02-26 10:55:00,71.21,71.42,71.19,71.42,44500.0,43.0398,43.1668,43.0277,43.1668,44500.0
2009-02-26 11:00:00,71.35,71.46,71.22,71.27,34900.0,43.1244,43.1909,43.0459,43.0761,34900.0
2009-02-26 11:05:00,71.24,71.27,71.09,71.14,44600.0,43.058,43.0761,42.9673,42.9975,44600.0
2009-02-26 11:10:00,71.12,71.27,71.05,71.26,52400.0,42.9854,43.0761,42.9431,43.07,52400.0
2009-02-26 11:15:00,71.26,71.3,71.19,71.28,29500.0,43.07,43.0942,43.0277,43.0821,29500.0
2009-02-26 11:20:00,71.27,71.49,71.27,71.37,46500.0,43.0761,43.2091,43.0761,43.1365,46500.0
2009-02-26 11:25:00,71.37,71.37,71.19,71.22,31000.0,43.1365,43.1365,43.0277,43.0459,31000.0
2009-02-26 11:30:00,71.19,71.2,71.02,71.2,57300.0,43.0277,43.0338,42.925,43.0338,57300.0
2009-02-26 11:35:00,71.18,71.3,71.13,71.16,24700.0,43.0217,43.0942,42.9915,43.0096,24700.0
2009-02-26 11:40:00,71.16,71.2,70.9,70.92,26600.0,43.0096,43.0338,42.8525,42.8645,26600.0
2009-02-26 11:45:00,70.91,71.05,70.91,70.96,19100.0,42.8585,42.9431,42.8585,42.8887,19100.0
2009-02-26 11:50:00,70.96,71.0,70.87,70.91,20800.0,42.8887,42.9129,42.8343,42.8585,20800.0
2009-02-26 11:55:00,70.91,70.97,70.78,70.9,19100.0,42.8585,42.8948,42.7799,42.8525,19100.0
2009-02-26 12:00:00,70.9,71.07,70.9,71.03,21700.0,42.8525,42.9552,42.8525,42.931,21700.0
2009-02-26 12:05:00,71.02,71.04,70.99,71.02,11700.0,42.925,42.9371,42.9069,42.925,11700.0
2009-02-26 12:10:00,71.02,71.05,70.98,71.0,22200.0,42.925,42.9431,42.9008,42.9129,22200.0
2009-02-26 12:15:00,71.01,71.03,70.9,71.0,28800.0,42.9189,42.931,42.8525,42.9129,28800.0
2009-02-26 12:20:00,71.01,71.03,70.78,70.79,21200.0,42.9189,42.931,42.7799,42.786,21200.0
2009-02-26 12:25:00,70.79,70.81,70.55,70.75,46600.0,42.786,42.7981,42.6409,42.7618,46600.0
2009-02-26 12:30:00,70.75,70.92,70.71,70.92,39800.0,42.7618,42.8645,42.7376,42.8645,39800.0
2009-02-26 12:35:00,70.91,71.05,70.91,71.05,44000.0,42.8585,42.9431,42.8585,42.9431,44000.0
2009-02-26 12:40:00,71.04,71.06,70.81,70.81,18800.0,42.9371,42.9492,42.7981,42.7981,18800.0
2009-02-26 12:45:00,70.79,70.84,70.73,70.78,91800.0,42.786,42.8162,42.7497,42.7799,91800.0
2009-02-26 12:50:00,70.77,70.88,70.7,70.88,13100.0,42.7739,42.8404,42.7316,42.8404,13100.0
2009-02-26 12:55:00,70.88,70.88,70.55,70.56,45000.0,42.8404,42.8404,42.6409,42.647,45000.0
2009-02-26 13:00:00,70.56,70.65,70.43,70.53,44400.0,42.647,42.7014,42.5684,42.6288,44400.0
2009-02-26 13:05:00,70.52,70.54,70.24,70.24,29000.0,42.6228,42.6349,42.4536,42.4536,29000.0
2009-02-26 13:10:00,70.24,70.26,69.92,70.07,22700.0,42.4536,42.4656,42.2601,42.3508,22700.0
2009-02-26 13:15:00,70.07,70.1,70.0,70.03,9300.0,42.3508,42.3689,42.3085,42.3266,9300.0
2009-02-26 13:20:00,70.02,70.13,70.02,70.05,40600.0,42.3206,42.3871,42.3206,42.3387,40600.0
2009-02-26 13:25:00,70.04,70.38,70.01,70.32,25900.0,42.3327,42.5382,42.3145,42.5019,25900.0
2009-02-26 13:30:00,70.34,70.5,70.22,70.48,15600.0,42.514,42.6107,42.4415,42.5986,15600.0
2009-02-26 13:35:00,70.48,70.49,70.25,70.25,19700.0,42.5986,42.6047,42.4596,42.4596,19700.0
2009-02-26 13:40:00,70.28,70.49,70.25,70.47,35900.0,42.4777,42.6047,42.4596,42.5926,35900.0
2009-02-26 13:45:00,70.45,70.48,70.39,70.43,18900.0,42.5805,42.5986,42.5442,42.5684,18900.0
2009-02-26 13:50:00,70.42,70.53,70.33,70.33,22500.0,42.5623,42.6288,42.5079,42.5079,22500.0
2009-02-26 13:55:00,70.37,70.38,70.25,70.29,16900.0,42.5321,42.5382,42.4596,42.4838,16900.0
2009-02-26 14:00:00,70.28,70.32,70.17,70.27,35400.0,42.4777,42.5019,42.4112,42.4717,35400.0
2009-02-26 14:05:00,70.26,70.31,69.99,70.1,23500.0,42.4656,42.4959,42.3024,42.3689,23500.0
2009-02-26 14:10:00,70.15,70.25,70.1,70.11,42800.0,42.3992,42.4596,42.3689,42.375,42800.0
2009-02-26 14:15:00,70.11,70.14,69.98,70.0,39000.0,42.375,42.3931,42.2964,42.3085,39000.0
2009-02-26 14:20:00,70.0,70.23,69.96,70.13,33300.0,42.3085,42.4475,42.2843,42.3871,33300.0
2009-02-26 14:25:00,70.13,70.16,70.07,70.09,17000.0,42.3871,42.4052,42.3508,42.3629,17000.0
2009-02-26 14:30:00,70.09,70.1,69.75,69.83,41900.0,42.3629,42.3689,42.1574,42.2057,41900.0
2009-02-26 14:35:00,69.83,69.97,69.75,69.83,64100.0,42.2057,42.2904,42.1574,42.2057,64100.0
2009-02-26 14:40:00,69.82,69.85,69.68,69.72,28600.0,42.1997,42.2178,42.1151,42.1393,28600.0
2009-02-26 14:45:00,69.68,69.8,69.68,69.75,28500.0,42.1151,42.1876,42.1151,42.1574,28500.0
2009-02-26 14:50:00,69.75,69.8,69.51,69.51,36200.0,42.1574,42.1876,42.0123,42.0123,36200.0
2009-02-26 14:55:00,69.5,69.59,69.26,69.47,49800.0,42.0063,42.0607,41.8612,41.9882,49800.0
2009-02-26 15:00:00,69.45,69.47,69.17,69.26,60100.0,41.9761,41.9882,41.8068,41.8612,60100.0
2009-02-26 15:05:00,69.26,69.4,69.19,69.28,57200.0,41.8612,41.9458,41.8189,41.8733,57200.0
2009-02-26 15:10:00,69.26,69.31,68.9,68.94,67400.0,41.8612,41.8915,41.6436,41.6678,67400.0
2009-02-26 15:15:00,68.95,69.04,68.84,68.85,47000.0,41.6739,41.7283,41.6074,41.6134,47000.0
2009-02-26 15:20:00,68.85,68.98,68.73,68.97,77900.0,41.6134,41.692,41.5409,41.686,77900.0
2009-02-26 15:25:00,68.95,69.07,68.8,69.0,89700.0,41.6739,41.7464,41.5832,41.7041,89700.0
2009-02-26 15:30:00,68.99,69.3,68.99,69.29,80400.0,41.698,41.8854,41.698,41.8794,80400.0
2009-02-26 15:35:00,69.3,69.47,69.28,69.4,85800.0,41.8854,41.9882,41.8733,41.9458,85800.0
2009-02-26 15:40:00,69.42,69.72,69.4,69.54,106400.0,41.9579,42.1393,41.9458,42.0305,106400.0
2009-02-26 15:45:00,69.54,69.55,69.38,69.48,63700.0,42.0305,42.0365,41.9338,41.9942,63700.0
2009-02-26 15:50:00,69.48,69.49,69.06,69.15,94500.0,41.9942,42.0002,41.7404,41.7947,94500.0
2009-02-26 15:55:00,69.14,69.16,68.77,68.84,127600.0,41.7887,41.8008,41.5651,41.6074,127600.0
2009-02-27 09:30:00,67.44,67.72,66.58,67.04,124300.0,40.7612,40.9304,40.2414,40.5194,124300.0
2009-02-27 09:35:00,67.06,67.1,65.92,66.21,102200.0,40.5315,40.5557,39.8425,40.0178,102200.0
2009-02-27 09:40:00,66.21,66.57,66.15,66.51,78700.0,40.0178,40.2354,39.9815,40.1991,78700.0
2009-02-27 09:45:00,66.51,66.54,66.14,66.21,55600.0,40.1991,40.2172,39.9755,40.0178,55600.0
2009-02-27 09:50:00,66.2,66.41,66.14,66.24,59700.0,40.0117,40.1387,39.9755,40.0359,59700.0
2009-02-27 09:55:00,66.25,66.49,66.12,66.12,66500.0,40.042,40.187,39.9634,39.9634,66500.0
2009-02-27 10:00:00,66.15,66.35,66.07,66.33,53000.0,39.9815,40.1024,39.9332,40.0903,53000.0
2009-02-27 10:05:00,66.35,66.46,66.26,66.3,81100.0,40.1024,40.1689,40.048,40.0722,81100.0
2009-02-27 10:10:00,66.31,66.43,66.27,66.4,70100.0,40.0782,40.1508,40.0541,40.1326,70100.0
2009-02-27 10:15:00,66.43,66.6,66.39,66.49,157800.0,40.1508,40.2535,40.1266,40.187,157800.0
2009-02-27 10:20:00,66.49,66.71,66.49,66.54,133900.0,40.187,40.32,40.187,40.2172,133900.0
2009-02-27 10:25:00,66.56,66.62,66.26,66.26,65700.0,40.2293,40.2656,40.048,40.048,65700.0
2009-02-27 10:30:00,66.27,66.63,66.23,66.53,64600.0,40.0541,40.2716,40.0299,40.2112,64600.0
2009-02-27 10:35:00,66.53,66.54,66.31,66.45,35200.0,40.2112,40.2172,40.0782,40.1628,35200.0
2009-02-27 10:40:00,66.45,66.5,66.39,66.49,64400.0,40.1628,40.1931,40.1266,40.187,64400.0
2009-02-27 10:45:00,66.49,66.51,66.24,66.46,104100.0,40.187,40.1991,40.0359,40.1689,104100.0
2009-02-27 10:50:00,66.48,66.51,66.31,66.32,41500.0,40.181,40.1991,40.0782,40.0843,41500.0
2009-02-27 10:55:00,66.33,66.34,66.12,66.34,36300.0,40.0903,40.0964,39.9634,40.0964,36300.0
2009-02-27 11:00:00,66.34,66.35,66.15,66.17,36700.0,40.0964,40.1024,39.9815,39.9936,36700.0
2009-02-27 11:05:00,66.18,66.18,66.03,66.08,54700.0,39.9997,39.9997,39.909,39.9392,54700.0
2009-02-27 11:10:00,66.06,66.09,65.74,65.74,62300.0,39.9271,39.9453,39.7337,39.7337,62300.0
2009-02-27 11:15:00,65.73,65.78,65.59,65.7,81100.0,39.7277,39.7579,39.6431,39.7095,81100.0
2009-02-27 11:20:00,65.7,65.81,65.57,65.66,77100.0,39.7095,39.776,39.631,39.6854,77100.0
2009-02-27 11:25:00,65.66,65.82,65.47,65.7,87800.0,39.6854,39.7821,39.5705,39.7095,87800.0
2009-02-27 11:30:00,65.7,65.84,65.6,65.68,56000.0,39.7095,39.7942,39.6491,39.6975,56000.0
2009-02-27 11:35:00,65.7,65.8,65.66,65.73,45800.0,39.7095,39.77,39.6854,39.7277,45800.0
2009-02-27 11:40:00,65.76,66.07,65.73,66.06,67900.0,39.7458,39.9332,39.7277,39.9271,67900.0
2009-02-27 11:45:00,66.04,66.08,65.97,65.98,35300.0,39.915,39.9392,39.8727,39.8788,35300.0
2009-02-27 11:50:00,65.97,66.08,65.87,66.05,122200.0,39.8727,39.9392,39.8123,39.9211,122200.0
2009-02-27 11:55:00,66.05,66.21,66.02,66.15,56800.0,39.9211,40.0178,39.903,39.9815,56800.0
2009-02-27 12:00:00,66.16,66.28,66.16,66.2,39900.0,39.9876,40.0601,39.9876,40.0117,39900.0
2009-02-27 12:05:00,66.2,66.25,66.18,66.21,77400.0,40.0117,40.042,39.9997,40.0178,77400.0
2009-02-27 12:10:00,66.19,66.3,66.09,66.1,49800.0,40.0057,40.0722,39.9453,39.9513,49800.0
2009-02-27 12:15:00,66.11,66.13,65.56,65.59,71400.0,39.9574,39.9694,39.6249,39.6431,71400.0
2009-02-27 12:20:00,65.6,65.87,65.54,65.82,79700.0,39.6491,39.8123,39.6128,39.7821,79700.0
2009-02-27 12:25:00,65.82,65.82,65.6,65.64,76500.0,39.7821,39.7821,39.6491,39.6733,76500.0
2009-02-27 12:30:00,65.65,65.66,65.47,65.52,36500.0,39.6793,39.6854,39.5705,39.6008,36500.0
2009-02-27 12:35:00,65.55,65.55,65.35,65.46,49200.0,39.6189,39.6189,39.498,39.5645,49200.0
2009-02-27 12:40:00,65.46,65.5,65.39,65.44,51700.0,39.5645,39.5887,39.5222,39.5524,51700.0
2009-02-27 12:45:00,65.45,65.5,65.27,65.29,57700.0,39.5584,39.5887,39.4496,39.4617,57700.0
2009-02-27 12:50:00,65.28,65.28,65.06,65.07,62000.0,39.4557,39.4557,39.3227,39.3288,62000.0
2009-02-27 12:55:00,65.07,65.07,64.88,65.02,84500.0,39.3288,39.3288,39.2139,39.2985,84500.0
2009-02-27 13:00:00,65.03,65.24,65.02,65.15,88600.0,39.3046,39.4315,39.2985,39.3771,88600.0
2009-02-27 13:05:00,65.15,65.29,65.14,65.22,55700.0,39.3771,39.4617,39.3711,39.4194,55700.0
2009-02-27 13:10:00,65.24,65.24,65.01,65.06,67600.0,39.4315,39.4315,39.2925,39.3227,67600.0
2009-02-27 13:15:00,65.02,65.06,64.88,65.02,53900.0,39.2985,39.3227,39.2139,39.2985,53900.0
2009-02-27 13:20:00,65.02,65.12,64.9,64.95,43900.0,39.2985,39.359,39.226,39.2562,43900.0
2009-02-27 13:25:00,64.95,64.97,64.85,64.87,37100.0,39.2562,39.2683,39.1958,39.2079,37100.0
2009-02-27 13:30:00,64.87,65.28,64.69,64.86,72300.0,39.2079,39.4557,39.0991,39.2018,72300.0
2009-02-27 13:35:00,64.87,64.89,64.3,64.35,202700.0,39.2079,39.22,38.8634,38.8936,202700.0
2009-02-27 13:40:00,64.35,64.67,64.3,64.64,72300.0,38.8936,39.087,38.8634,39.0689,72300.0
2009-02-27 13:45:00,64.64,65.01,64.59,64.99,37800.0,39.0689,39.2925,39.0387,39.2804,37800.0
2009-02-27 13:50:00,65.0,65.1,64.78,64.81,67500.0,39.2865,39.3469,39.1535,39.1716,67500.0
2009-02-27 13:55:00,64.81,64.99,64.59,64.9,87700.0,39.1716,39.2804,39.0387,39.226,87700.0
2009-02-27 14:00:00,64.91,65.03,64.75,65.01,61300.0,39.2321,39.3046,39.1354,39.2925,61300.0
2009-02-27 14:05:00,64.98,65.0,64.58,64.58,73900.0,39.2744,39.2865,39.0326,39.0326,73900.0
2009-02-27 14:10:00,64.6,64.6,64.41,64.55,61100.0,39.0447,39.0447,38.9299,39.0145,61100.0
2009-02-27 14:15:00,64.55,64.69,64.48,64.5,89800.0,39.0145,39.0991,38.9722,38.9843,89800.0
2009-02-27 14:20:00,64.5,64.52,64.11,64.23,79800.0,38.9843,38.9963,38.7485,38.8211,79800.0
2009-02-27 14:25:00,64.23,64.34,64.0,64.01,97600.0,38.8211,38.8875,38.6821,38.6881,97600.0
2009-02-27 14:30:00,64.02,64.03,63.72,63.8,137500.0,38.6941,38.7002,38.5128,38.5612,137500.0
2009-02-27 14:35:00,63.8,63.87,63.46,63.52,150700.0,38.5612,38.6035,38.3557,38.3919,150700.0
2009-02-27 14:40:00,63.54,63.84,63.49,63.76,89200.0,38.404,38.5853,38.3738,38.537,89200.0
2009-02-27 14:45:00,63.76,64.02,63.75,63.93,128000.0,38.537,38.6941,38.5309,38.6397,128000.0
2009-02-27 14:50:00,63.93,64.13,63.92,63.99,75100.0,38.6397,38.7606,38.6337,38.676,75100.0
2009-02-27 14:55:00,63.97,64.16,63.97,64.04,103600.0,38.6639,38.7788,38.6639,38.7062,103600.0
2009-02-27 15:00:00,64.04,64.05,63.85,63.95,126500.0,38.7062,38.7123,38.5914,38.6518,126500.0
2009-02-27 15:05:00,63.94,63.95,63.82,63.94,98500.0,38.6458,38.6518,38.5733,38.6458,98500.0
2009-02-27 15:10:00,63.95,63.95,63.54,63.63,135900.0,38.6518,38.6518,38.404,38.4584,135900.0
2009-02-27 15:15:00,63.64,63.64,63.3,63.42,224100.0,38.4645,38.4645,38.259,38.3315,224100.0
2009-02-27 15:20:00,63.45,63.82,63.43,63.82,155600.0,38.3496,38.5733,38.3375,38.5733,155600.0
2009-02-27 15:25:00,63.84,63.94,63.51,63.51,163800.0,38.5853,38.6458,38.3859,38.3859,163800.0
2009-02-27 15:30:00,63.53,63.79,63.43,63.7,180300.0,38.398,38.5551,38.3375,38.5007,180300.0
2009-02-27 15:35:00,63.68,63.71,63.37,63.46,129600.0,38.4886,38.5068,38.3013,38.3557,129600.0
2009-02-27 15:40:00,63.46,63.8,63.4,63.68,190000.0,38.3557,38.5612,38.3194,38.4886,190000.0
2009-02-27 15:45:00,63.68,63.69,63.4,63.52,178600.0,38.4886,38.4947,38.3194,38.3919,178600.0
2009-02-27 15:50:00,63.52,63.72,63.5,63.53,240600.0,38.3919,38.5128,38.3798,38.398,240600.0
2009-02-27 15:55:00,63.52,63.53,63.15,63.22,299900.0,38.3919,38.398,38.1683,38.2106,299900.0
2009-03-02 09:30:00,60.63,61.02,59.99,60.06,191000.0,36.6452,36.8809,36.2584,36.3007,191000.0
2009-03-02 09:35:00,60.1,60.46,60.08,60.15,101400.0,36.3249,36.5425,36.3128,36.3551,101400.0
2009-03-02 09:40:00,60.16,60.19,60.03,60.06,197300.0,36.3611,36.3793,36.2826,36.3007,197300.0
2009-03-02 09:45:00,60.06,60.31,59.69,60.27,172100.0,36.3007,36.4518,36.0771,36.4276,172100.0
2009-03-02 09:50:00,60.24,60.81,60.19,60.78,170300.0,36.4095,36.754,36.3793,36.7359,170300.0
2009-03-02 09:55:00,60.73,60.75,60.05,60.1,129400.0,36.7056,36.7177,36.2946,36.3249,129400.0
2009-03-02 10:00:00,60.1,60.62,60.1,60.53,151200.0,36.3249,36.6392,36.3249,36.5848,151200.0
2009-03-02 10:05:00,60.53,60.7,60.48,60.54,107100.0,36.5848,36.6875,36.5545,36.5908,107100.0
2009-03-02 10:10:00,60.55,60.65,60.39,60.51,140000.0,36.5968,36.6573,36.5001,36.5727,140000.0
2009-03-02 10:15:00,60.51,60.81,60.51,60.75,81500.0,36.5727,36.754,36.5727,36.7177,81500.0
2009-03-02 10:20:00,60.75,61.31,60.73,61.28,138500.0,36.7177,37.0562,36.7056,37.0381,138500.0
2009-03-02 10:25:00,61.25,61.26,60.99,61.14,109400.0,37.0199,37.026,36.8628,36.9534,109400.0
2009-03-02 10:30:00,61.18,61.49,61.11,61.35,94000.0,36.9776,37.165,36.9353,37.0804,94000.0
2009-03-02 10:35:00,61.35,61.57,61.33,61.4,83900.0,37.0804,37.2133,37.0683,37.1106,83900.0
2009-03-02 10:40:00,61.38,61.38,60.97,61.31,104100.0,37.0985,37.0985,36.8507,37.0562,104100.0
2009-03-02 10:45:00,61.31,61.31,61.08,61.21,58000.0,37.0562,37.0562,36.9172,36.9958,58000.0
2009-03-02 10:50:00,61.21,61.35,61.14,61.25,59900.0,36.9958,37.0804,36.9534,37.0199,59900.0
2009-03-02 10:55:00,61.24,61.34,61.13,61.25,52100.0,37.0139,37.0743,36.9474,37.0199,52100.0
2009-03-02 11:00:00,61.23,61.57,61.23,61.57,112900.0,37.0078,37.2133,37.0078,37.2133,112900.0
2009-03-02 11:05:00,61.56,61.56,61.26,61.36,106800.0,37.2073,37.2073,37.026,37.0864,106800.0
2009-03-02 11:10:00,61.36,61.66,61.35,61.64,54900.0,37.0864,37.2677,37.0804,37.2557,54900.0
2009-03-02 11:15:00,61.68,61.79,61.58,61.69,65800.0,37.2798,37.3463,37.2194,37.2859,65800.0
2009-03-02 11:20:00,61.71,61.88,61.65,61.82,102700.0,37.298,37.4007,37.2617,37.3644,102700.0
2009-03-02 11:25:00,61.83,61.84,61.65,61.69,68000.0,37.3705,37.3765,37.2617,37.2859,68000.0
2009-03-02 11:30:00,61.71,61.71,61.46,61.51,64600.0,37.298,37.298,37.1469,37.1771,64600.0
2009-03-02 11:35:00,61.51,61.52,61.29,61.29,91200.0,37.1771,37.1831,37.0441,37.0441,91200.0
2009-03-02 11:40:00,61.31,61.39,61.25,61.31,47200.0,37.0562,37.1045,37.0199,37.0562,47200.0
2009-03-02 11:45:00,61.3,61.36,61.2,61.24,44100.0,37.0502,37.0864,36.9897,37.0139,44100.0
2009-03-02 11:50:00,61.25,61.34,61.0,61.03,74900.0,37.0199,37.0743,36.8688,36.887,74900.0
2009-03-02 11:55:00,61.05,61.19,61.0,61.19,45100.0,36.8991,36.9837,36.8688,36.9837,45100.0
2009-03-02 12:00:00,61.22,61.27,61.13,61.23,49100.0,37.0018,37.032,36.9474,37.0078,49100.0
2009-03-02 12:05:00,61.25,61.5,61.25,61.43,43700.0,37.0199,37.171,37.0199,37.1287,43700.0
2009-03-02 12:10:00,61.43,61.45,61.21,61.33,40200.0,37.1287,37.1408,36.9958,37.0683,40200.0
2009-03-02 12:15:00,61.31,61.44,61.05,61.11,72600.0,37.0562,37.1348,36.8991,36.9353,72600.0
2009-03-02 12:20:00,61.13,61.3,61.1,61.28,42900.0,36.9474,37.0502,36.9293,37.0381,42900.0
2009-03-02 12:25:00,61.28,61.33,61.19,61.21,34800.0,37.0381,37.0683,36.9837,36.9958,34800.0
2009-03-02 12:30:00,61.24,61.25,61.17,61.19,41100.0,37.0139,37.0199,36.9716,36.9837,41100.0
2009-03-02 12:35:00,61.2,61.29,61.2,61.23,27400.0,36.9897,37.0441,36.9897,37.0078,27400.0
2009-03-02 12:40:00,61.25,61.28,61.18,61.24,55000.0,37.0199,37.0381,36.9776,37.0139,55000.0
2009-03-02 12:45:00,61.24,61.35,61.19,61.31,52600.0,37.0139,37.0804,36.9837,37.0562,52600.0
2009-03-02 12:50:00,61.31,61.55,61.25,61.45,59200.0,37.0562,37.2013,37.0199,37.1408,59200.0
2009-03-02 12:55:00,61.45,61.49,61.25,61.28,60000.0,37.1408,37.165,37.0199,37.0381,60000.0
2009-03-02 13:00:00,61.28,61.49,61.24,61.33,79000.0,37.0381,37.165,37.0139,37.0683,79000.0
2009-03-02 13:05:00,61.33,61.43,61.26,61.34,37400.0,37.0683,37.1287,37.026,37.0743,37400.0
2009-03-02 13:10:00,61.34,61.38,61.26,61.38,37600.0,37.0743,37.0985,37.026,37.0985,37600.0
2009-03-02 13:15:00,61.31,61.47,61.31,61.39,56900.0,37.0562,37.1529,37.0562,37.1045,56900.0
2009-03-02 13:20:00,61.41,61.54,61.38,61.43,66900.0,37.1166,37.1952,37.0985,37.1287,66900.0
2009-03-02 13:25:00,61.42,61.49,61.21,61.23,65100.0,37.1227,37.165,36.9958,37.0078,65100.0
2009-03-02 13:30:00,61.22,61.24,60.97,61.01,75500.0,37.0018,37.0139,36.8507,36.8749,75500.0
2009-03-02 13:35:00,61.01,61.18,60.95,61.12,39200.0,36.8749,36.9776,36.8386,36.9414,39200.0
2009-03-02 13:40:00,61.13,61.28,61.08,61.08,28200.0,36.9474,37.0381,36.9172,36.9172,28200.0
2009-03-02 13:45:00,61.08,61.28,61.02,61.28,31900.0,36.9172,37.0381,36.8809,37.0381,31900.0
2009-03-02 13:50:00,61.27,61.4,61.2,61.4,31200.0,37.032,37.1106,36.9897,37.1106,31200.0
2009-03-02 13:55:00,61.44,61.46,61.28,61.36,42600.0,37.1348,37.1469,37.0381,37.0864,42600.0
2009-03-02 14:00:00,61.36,61.37,61.21,61.28,60300.0,37.0864,37.0925,36.9958,37.0381,60300.0
2009-03-02 14:05:00,61.3,61.34,61.03,61.14,40900.0,37.0502,37.0743,36.887,36.9534,40900.0
2009-03-02 14:10:00,61.14,61.25,61.1,61.11,23700.0,36.9534,37.0199,36.9293,36.9353,23700.0
2009-03-02 14:15:00,61.12,61.25,61.08,61.11,30700.0,36.9414,37.0199,36.9172,36.9353,30700.0
2009-03-02 14:20:00,61.11,61.14,60.97,61.05,45600.0,36.9353,36.9534,36.8507,36.8991,45600.0
2009-03-02 14:25:00,61.05,61.1,60.97,61.07,60000.0,36.8991,36.9293,36.8507,36.9111,60000.0
2009-03-02 14:30:00,61.06,61.13,60.94,61.06,84700.0,36.9051,36.9474,36.8326,36.9051,84700.0
2009-03-02 14:35:00,61.08,61.12,60.89,60.9,136200.0,36.9172,36.9414,36.8023,36.8084,136200.0
2009-03-02 14:40:00,60.9,61.02,60.77,60.92,77300.0,36.8084,36.8809,36.7298,36.8205,77300.0
2009-03-02 14:45:00,60.91,60.93,60.67,60.69,107800.0,36.8144,36.8265,36.6694,36.6815,107800.0
2009-03-02 14:50:00,60.68,60.71,60.45,60.5,96700.0,36.6754,36.6936,36.5364,36.5666,96700.0
2009-03-02 14:55:00,60.51,60.53,60.39,60.4,99200.0,36.5727,36.5848,36.5001,36.5062,99200.0
2009-03-02 15:00:00,60.39,60.43,60.22,60.27,63900.0,36.5001,36.5243,36.3974,36.4276,63900.0
2009-03-02 15:05:00,60.26,60.36,60.12,60.15,115800.0,36.4216,36.482,36.337,36.3551,115800.0
2009-03-02 15:10:00,60.15,60.26,60.12,60.25,137600.0,36.3551,36.4216,36.337,36.4155,137600.0
2009-03-02 15:15:00,60.26,60.3,60.15,60.19,84900.0,36.4216,36.4457,36.3551,36.3793,84900.0
2009-03-02 15:20:00,60.18,60.35,60.16,60.21,74400.0,36.3732,36.476,36.3611,36.3913,74400.0
2009-03-02 15:25:00,60.19,60.29,60.06,60.18,96400.0,36.3793,36.4397,36.3007,36.3732,96400.0
2009-03-02 15:30:00,60.16,60.35,60.12,60.31,114200.0,36.3611,36.476,36.337,36.4518,114200.0
2009-03-02 15:35:00,60.31,60.37,60.1,60.13,83900.0,36.4518,36.4881,36.3249,36.343,83900.0
2009-03-02 15:40:00,60.12,60.13,59.83,60.02,143200.0,36.337,36.343,36.1617,36.2765,143200.0
2009-03-02 15:45:00,60.02,60.09,59.83,59.89,105900.0,36.2765,36.3188,36.1617,36.1979,105900.0
2009-03-02 15:50:00,59.9,60.01,59.86,59.91,129800.0,36.204,36.2705,36.1798,36.21,129800.0
2009-03-02 15:55:00,59.91,60.1,59.87,60.01,220700.0,36.21,36.3249,36.1859,36.2705,220700.0
2009-03-03 09:30:00,60.09,61.5,60.09,60.81,206300.0,36.3188,37.171,36.3188,36.754,206300.0
2009-03-03 09:35:00,60.79,60.85,60.35,60.48,70000.0,36.7419,36.7782,36.476,36.5545,70000.0
2009-03-03 09:40:00,60.47,60.85,60.1,60.58,56600.0,36.5485,36.7782,36.3249,36.615,56600.0
2009-03-03 09:45:00,60.58,60.58,60.11,60.24,85200.0,36.615,36.615,36.3309,36.4095,85200.0
2009-03-03 09:50:00,60.26,60.34,60.11,60.24,51300.0,36.4216,36.4699,36.3309,36.4095,51300.0
2009-03-03 09:55:00,60.22,60.63,60.11,60.13,86600.0,36.3974,36.6452,36.3309,36.343,86600.0
2009-03-03 10:00:00,60.13,60.22,59.81,60.22,93500.0,36.343,36.3974,36.1496,36.3974,93500.0
2009-03-03 10:05:00,60.18,60.32,59.98,60.13,61300.0,36.3732,36.4578,36.2523,36.343,61300.0
2009-03-03 10:10:00,60.14,60.21,60.07,60.16,114300.0,36.349,36.3913,36.3067,36.3611,114300.0
2009-03-03 10:15:00,60.16,60.38,60.15,60.37,96700.0,36.3611,36.4941,36.3551,36.4881,96700.0
2009-03-03 10:20:00,60.38,60.4,60.12,60.12,71800.0,36.4941,36.5062,36.337,36.337,71800.0
2009-03-03 10:25:00,60.14,60.38,60.14,60.36,62500.0,36.349,36.4941,36.349,36.482,62500.0
2009-03-03 10:30:00,60.37,60.5,60.35,60.49,85900.0,36.4881,36.5666,36.476,36.5606,85900.0
2009-03-03 10:35:00,60.49,60.5,60.31,60.33,62400.0,36.5606,36.5666,36.4518,36.4639,62400.0
2009-03-03 10:40:00,60.32,60.39,60.22,60.22,55000.0,36.4578,36.5001,36.3974,36.3974,55000.0
2009-03-03 10:45:00,60.22,60.39,60.12,60.16,52200.0,36.3974,36.5001,36.337,36.3611,52200.0
2009-03-03 10:50:00,60.16,60.25,59.57,59.69,147000.0,36.3611,36.4155,36.0045,36.0771,147000.0
2009-03-03 10:55:00,59.7,59.77,58.46,59.13,235600.0,36.0831,36.1254,35.3336,35.7386,235600.0
2009-03-03 11:00:00,59.07,59.22,59.0,59.09,120900.0,35.7023,35.793,35.66,35.7144,120900.0
2009-03-03 11:05:00,59.1,59.4,59.09,59.35,71700.0,35.7205,35.9018,35.7144,35.8716,71700.0
2009-03-03 11:10:00,59.35,59.35,58.67,58.75,103000.0,35.8716,35.8716,35.4606,35.5089,103000.0
2009-03-03 11:15:00,58.77,58.77,58.43,58.64,171100.0,35.521,35.521,35.3155,35.4424,171100.0
2009-03-03 11:20:00,58.65,58.85,58.6,58.73,84800.0,35.4485,35.5694,35.4183,35.4968,84800.0
2009-03-03 11:25:00,58.74,59.01,58.73,59.0,59700.0,35.5029,35.6661,35.4968,35.66,59700.0
2009-03-03 11:30:00,59.0,59.18,58.97,59.01,108800.0,35.66,35.7688,35.6419,35.6661,108800.0
2009-03-03 11:35:00,59.01,59.1,58.99,59.03,74400.0,35.6661,35.7205,35.654,35.6781,74400.0
2009-03-03 11:40:00,59.05,59.21,59.0,59.19,71800.0,35.6902,35.7869,35.66,35.7749,71800.0
2009-03-03 11:45:00,59.21,59.29,59.02,59.29,49000.0,35.7869,35.8353,35.6721,35.8353,49000.0
2009-03-03 11:50:00,59.24,59.41,59.14,59.39,52200.0,35.8051,35.9078,35.7446,35.8957,52200.0
2009-03-03 11:55:00,59.4,59.46,59.32,59.34,38600.0,35.9018,35.938,35.8534,35.8655,38600.0
2009-03-03 12:00:00,59.33,59.56,59.33,59.54,69100.0,35.8595,35.9985,35.8595,35.9864,69100.0
2009-03-03 12:05:00,59.54,59.6,59.46,59.48,70800.0,35.9864,36.0227,35.938,35.9501,70800.0
2009-03-03 12:10:00,59.49,59.57,59.38,59.53,72200.0,35.9562,36.0045,35.8897,35.9804,72200.0
2009-03-03 12:15:00,59.54,59.75,59.53,59.72,48000.0,35.9864,36.1133,35.9804,36.0952,48000.0
2009-03-03 12:20:00,59.74,60.03,59.62,59.99,104600.0,36.1073,36.2826,36.0347,36.2584,104600.0
2009-03-03 12:25:00,59.99,60.18,59.88,60.17,65600.0,36.2584,36.3732,36.1919,36.3672,65600.0
2009-03-03 12:30:00,60.17,60.23,60.08,60.19,91200.0,36.3672,36.4034,36.3128,36.3793,91200.0
2009-03-03 12:35:00,60.19,60.31,60.19,60.21,58300.0,36.3793,36.4518,36.3793,36.3913,58300.0
2009-03-03 12:40:00,60.21,60.28,60.02,60.22,54500.0,36.3913,36.4337,36.2765,36.3974,54500.0
2009-03-03 12:45:00,60.22,60.32,60.16,60.26,44200.0,36.3974,36.4578,36.3611,36.4216,44200.0
2009-03-03 12:50:00,60.27,60.33,60.18,60.2,66600.0,36.4276,36.4639,36.3732,36.3853,66600.0
2009-03-03 12:55:00,60.21,60.22,59.74,59.74,53000.0,36.3913,36.3974,36.1073,36.1073,53000.0
2009-03-03 13:00:00,59.75,59.75,59.53,59.66,43400.0,36.1133,36.1133,35.9804,36.0589,43400.0
2009-03-03 13:05:00,59.66,59.83,59.61,59.74,97100.0,36.0589,36.1617,36.0287,36.1073,97100.0
2009-03-03 13:10:00,59.74,59.85,59.69,59.73,59000.0,36.1073,36.1738,36.0771,36.1012,59000.0
2009-03-03 13:15:00,59.73,59.83,59.62,59.76,37100.0,36.1012,36.1617,36.0347,36.1194,37100.0
2009-03-03 13:20:00,59.76,59.9,59.64,59.8,41200.0,36.1194,36.204,36.0468,36.1435,41200.0
2009-03-03 13:25:00,59.81,59.81,59.53,59.57,43800.0,36.1496,36.1496,35.9804,36.0045,43800.0
2009-03-03 13:30:00,59.57,59.58,59.32,59.46,38100.0,36.0045,36.0106,35.8534,35.938,38100.0
2009-03-03 13:35:00,59.47,59.5,59.23,59.28,64200.0,35.9441,35.9622,35.799,35.8293,64200.0
2009-03-03 13:40:00,59.31,59.5,59.28,59.46,52700.0,35.8474,35.9622,35.8293,35.938,52700.0
2009-03-03 13:45:00,59.46,59.5,59.21,59.24,44100.0,35.938,35.9622,35.7869,35.8051,44100.0
2009-03-03 13:50:00,59.23,59.59,59.23,59.33,73100.0,35.799,36.0166,35.799,35.8595,73100.0
2009-03-03 13:55:00,59.35,59.62,59.24,59.46,67100.0,35.8716,36.0347,35.8051,35.938,67100.0
2009-03-03 14:00:00,59.47,59.82,59.43,59.75,69300.0,35.9441,36.1556,35.9199,36.1133,69300.0
2009-03-03 14:05:00,59.77,59.8,59.58,59.61,54900.0,36.1254,36.1435,36.0106,36.0287,54900.0
2009-03-03 14:10:00,59.58,60.0,59.58,59.84,46100.0,36.0106,36.2644,36.0106,36.1677,46100.0
2009-03-03 14:15:00,59.87,59.91,59.65,59.69,42500.0,36.1859,36.21,36.0529,36.0771,42500.0
2009-03-03 14:20:00,59.67,59.97,59.55,59.96,45600.0,36.065,36.2463,35.9924,36.2402,45600.0
2009-03-03 14:25:00,59.94,59.98,59.75,59.77,50900.0,36.2282,36.2523,36.1133,36.1254,50900.0
2009-03-03 14:30:00,59.75,60.09,59.73,60.03,68800.0,36.1133,36.3188,36.1012,36.2826,68800.0
2009-03-03 14:35:00,60.03,60.23,60.02,60.13,49500.0,36.2826,36.4034,36.2765,36.343,49500.0
2009-03-03 14:40:00,60.13,60.23,59.8,59.86,63900.0,36.343,36.4034,36.1435,36.1798,63900.0
2009-03-03 14:45:00,59.87,60.02,59.7,59.81,63300.0,36.1859,36.2765,36.0831,36.1496,63300.0
2009-03-03 14:50:00,59.82,59.91,59.64,59.88,42100.0,36.1556,36.21,36.0468,36.1919,42100.0
2009-03-03 14:55:00,59.88,60.15,59.83,60.06,79400.0,36.1919,36.3551,36.1617,36.3007,79400.0
2009-03-03 15:00:00,60.05,60.06,59.75,59.83,83300.0,36.2946,36.3007,36.1133,36.1617,83300.0
2009-03-03 15:05:00,59.85,59.85,59.46,59.58,111700.0,36.1738,36.1738,35.938,36.0106,111700.0
2009-03-03 15:10:00,59.58,59.76,59.36,59.48,58100.0,36.0106,36.1194,35.8776,35.9501,58100.0
2009-03-03 15:15:00,59.49,59.75,59.37,59.62,77200.0,35.9562,36.1133,35.8836,36.0347,77200.0
2009-03-03 15:20:00,59.59,59.78,59.26,59.41,70800.0,36.0166,36.1315,35.8172,35.9078,70800.0
2009-03-03 15:25:00,59.42,59.53,59.37,59.48,120300.0,35.9139,35.9804,35.8836,35.9501,120300.0
2009-03-03 15:30:00,59.47,59.57,59.29,59.55,119400.0,35.9441,36.0045,35.8353,35.9924,119400.0
2009-03-03 15:35:00,59.58,59.6,59.17,59.19,89100.0,36.0106,36.0227,35.7628,35.7749,89100.0
2009-03-03 15:40:00,59.17,59.49,59.17,59.38,143000.0,35.7628,35.9562,35.7628,35.8897,143000.0
2009-03-03 15:45:00,59.37,59.54,59.28,59.44,130300.0,35.8836,35.9864,35.8293,35.926,130300.0
2009-03-03 15:50:00,59.44,59.73,59.34,59.69,164300.0,35.926,36.1012,35.8655,36.0771,164300.0
2009-03-03 15:55:00,59.7,59.7,59.33,59.36,210600.0,36.0831,36.0831,35.8595,35.8776,210600.0
2009-03-04 09:30:00,60.69,60.9,59.71,60.01,139700.0,36.6815,36.8084,36.0891,36.2705,139700.0
2009-03-04 09:35:00,60.01,60.45,59.95,60.37,86900.0,36.2705,36.5364,36.2342,36.4881,86900.0
2009-03-04 09:40:00,60.34,61.09,60.16,60.92,166300.0,36.4699,36.9232,36.3611,36.8205,166300.0
2009-03-04 09:45:00,60.81,60.9,60.46,60.51,38900.0,36.754,36.8084,36.5425,36.5727,38900.0
2009-03-04 09:50:00,60.51,60.65,60.24,60.62,103300.0,36.5727,36.6573,36.4095,36.6392,103300.0
2009-03-04 09:55:00,60.59,60.89,60.55,60.62,130000.0,36.621,36.8023,36.5968,36.6392,130000.0
2009-03-04 10:00:00,60.59,61.17,60.59,61.17,118000.0,36.621,36.9716,36.621,36.9716,118000.0
2009-03-04 10:05:00,61.12,61.31,60.69,61.05,145000.0,36.9414,37.0562,36.6815,36.8991,145000.0
2009-03-04 10:10:00,61.03,61.1,60.78,60.86,45500.0,36.887,36.9293,36.7359,36.7842,45500.0
2009-03-04 10:15:00,60.86,61.0,60.6,60.7,66000.0,36.7842,36.8688,36.6271,36.6875,66000.0
2009-03-04 10:20:00,60.69,60.99,60.62,60.99,45700.0,36.6815,36.8628,36.6392,36.8628,45700.0
2009-03-04 10:25:00,60.98,61.23,60.93,61.09,91400.0,36.8567,37.0078,36.8265,36.9232,91400.0
2009-03-04 10:30:00,61.12,61.12,60.75,60.95,66200.0,36.9414,36.9414,36.7177,36.8386,66200.0
2009-03-04 10:35:00,60.95,61.0,60.63,60.99,77400.0,36.8386,36.8688,36.6452,36.8628,77400.0
2009-03-04 10:40:00,60.98,61.34,60.98,61.25,99700.0,36.8567,37.0743,36.8567,37.0199,99700.0
2009-03-04 10:45:00,61.26,61.27,60.96,60.99,87000.0,37.026,37.032,36.8447,36.8628,87000.0
2009-03-04 10:50:00,61.0,61.14,60.7,60.7,71300.0,36.8688,36.9534,36.6875,36.6875,71300.0
2009-03-04 10:55:00,60.72,60.77,60.5,60.53,82400.0,36.6996,36.7298,36.5666,36.5848,82400.0
2009-03-04 11:00:00,60.53,61.0,60.51,60.96,75900.0,36.5848,36.8688,36.5727,36.8447,75900.0
2009-03-04 11:05:00,60.97,61.0,60.85,60.85,122900.0,36.8507,36.8688,36.7782,36.7782,122900.0
2009-03-04 11:10:00,60.85,61.07,60.85,60.99,105100.0,36.7782,36.9111,36.7782,36.8628,105100.0
2009-03-04 11:15:00,61.0,61.12,60.99,61.03,117200.0,36.8688,36.9414,36.8628,36.887,117200.0
2009-03-04 11:20:00,61.03,61.16,60.99,61.08,106800.0,36.887,36.9655,36.8628,36.9172,106800.0
2009-03-04 11:25:00,61.08,61.17,60.93,61.07,278800.0,36.9172,36.9716,36.8265,36.9111,278800.0
2009-03-04 11:30:00,61.08,61.08,60.91,61.02,111800.0,36.9172,36.9172,36.8144,36.8809,111800.0
2009-03-04 11:35:00,61.02,61.11,60.99,61.11,47100.0,36.8809,36.9353,36.8628,36.9353,47100.0
2009-03-04 11:40:00,61.1,61.24,61.07,61.21,45900.0,36.9293,37.0139,36.9111,36.9958,45900.0
2009-03-04 11:45:00,61.21,61.32,61.21,61.31,119000.0,36.9958,37.0622,36.9958,37.0562,119000.0
2009-03-04 11:50:00,61.31,61.52,61.27,61.5,54700.0,37.0562,37.1831,37.032,37.171,54700.0
2009-03-04 11:55:00,61.49,61.71,61.46,61.71,61300.0,37.165,37.298,37.1469,37.298,61300.0
2009-03-04 12:00:00,61.74,61.81,61.59,61.77,44200.0,37.3161,37.3584,37.2254,37.3342,44200.0
2009-03-04 12:05:00,61.76,61.78,61.64,61.69,42200.0,37.3282,37.3403,37.2557,37.2859,42200.0
2009-03-04 12:10:00,61.72,61.78,61.67,61.75,33100.0,37.304,37.3403,37.2738,37.3221,33100.0
2009-03-04 12:15:00,61.75,61.78,61.5,61.5,29200.0,37.3221,37.3403,37.171,37.171,29200.0
2009-03-04 12:20:00,61.5,61.73,61.48,61.67,33900.0,37.171,37.31,37.1589,37.2738,33900.0
2009-03-04 12:25:00,61.67,61.8,61.55,61.55,50000.0,37.2738,37.3524,37.2013,37.2013,50000.0
2009-03-04 12:30:00,61.57,61.61,61.39,61.43,36000.0,37.2133,37.2375,37.1045,37.1287,36000.0
2009-03-04 12:35:00,61.43,61.62,61.38,61.62,31500.0,37.1287,37.2436,37.0985,37.2436,31500.0
2009-03-04 12:40:00,61.6,61.68,61.52,61.53,23700.0,37.2315,37.2798,37.1831,37.1892,23700.0
2009-03-04 12:45:00,61.56,61.62,61.35,61.35,51200.0,37.2073,37.2436,37.0804,37.0804,51200.0
2009-03-04 12:50:00,61.35,61.58,61.35,61.57,18500.0,37.0804,37.2194,37.0804,37.2133,18500.0
2009-03-04 12:55:00,61.57,61.72,61.5,61.72,50200.0,37.2133,37.304,37.171,37.304,50200.0
2009-03-04 13:00:00,61.7,61.77,61.66,61.66,46100.0,37.2919,37.3342,37.2677,37.2677,46100.0
2009-03-04 13:05:00,61.64,61.69,61.41,61.67,38900.0,37.2557,37.2859,37.1166,37.2738,38900.0
2009-03-04 13:10:00,61.68,61.75,61.65,61.73,34600.0,37.2798,37.3221,37.2617,37.31,34600.0
2009-03-04 13:15:00,61.7,61.93,61.68,61.93,49000.0,37.2919,37.4309,37.2798,37.4309,49000.0
2009-03-04 13:20:00,61.89,61.96,61.83,61.9,54200.0,37.4068,37.4491,37.3705,37.4128,54200.0
2009-03-04 13:25:00,61.91,61.99,61.9,61.96,31800.0,37.4188,37.4672,37.4128,37.4491,31800.0
2009-03-04 13:30:00,61.96,62.24,61.96,62.03,66400.0,37.4491,37.6183,37.4491,37.4914,66400.0
2009-03-04 13:35:00,62.03,62.07,62.0,62.03,41300.0,37.4914,37.5155,37.4732,37.4914,41300.0
2009-03-04 13:40:00,62.04,62.12,62.0,62.1,42700.0,37.4974,37.5458,37.4732,37.5337,42700.0
2009-03-04 13:45:00,62.12,62.44,62.07,62.42,59400.0,37.5458,37.7392,37.5155,37.7271,59400.0
2009-03-04 13:50:00,62.39,62.48,62.32,62.44,62000.0,37.709,37.7634,37.6666,37.7392,62000.0
2009-03-04 13:55:00,62.44,62.49,62.27,62.27,43000.0,37.7392,37.7694,37.6364,37.6364,43000.0
2009-03-04 14:00:00,62.29,62.34,62.16,62.21,75900.0,37.6485,37.6787,37.5699,37.6002,75900.0
2009-03-04 14:05:00,62.17,62.41,62.16,62.41,127300.0,37.576,37.721,37.5699,37.721,127300.0
2009-03-04 14:10:00,62.37,62.47,62.34,62.37,71000.0,37.6969,37.7573,37.6787,37.6969,71000.0
2009-03-04 14:15:00,62.35,62.59,62.35,62.55,46700.0,37.6848,37.8298,37.6848,37.8057,46700.0
2009-03-04 14:20:00,62.54,62.54,62.42,62.44,77400.0,37.7996,37.7996,37.7271,37.7392,77400.0
2009-03-04 14:25:00,62.43,62.49,62.38,62.42,65300.0,37.7331,37.7694,37.7029,37.7271,65300.0
2009-03-04 14:30:00,62.42,62.49,62.31,62.46,60100.0,37.7271,37.7694,37.6606,37.7513,60100.0
2009-03-04 14:35:00,62.46,62.78,62.43,62.73,66400.0,37.7513,37.9447,37.7331,37.9145,66400.0
2009-03-04 14:40:00,62.73,63.04,62.69,63.04,115800.0,37.9145,38.1018,37.8903,38.1018,115800.0
2009-03-04 14:45:00,63.03,63.23,63.03,63.04,77200.0,38.0958,38.2167,38.0958,38.1018,77200.0
2009-03-04 14:50:00,63.06,63.21,62.98,63.21,68700.0,38.1139,38.2046,38.0656,38.2046,68700.0
2009-03-04 14:55:00,63.2,63.21,62.89,63.07,72200.0,38.1985,38.2046,38.0112,38.12,72200.0
2009-03-04 15:00:00,63.03,63.09,62.81,62.92,76300.0,38.0958,38.132,37.9628,38.0293,76300.0
2009-03-04 15:05:00,62.93,63.05,62.84,62.85,84600.0,38.0353,38.1079,37.9809,37.987,84600.0
2009-03-04 15:10:00,62.84,62.91,62.73,62.75,167200.0,37.9809,38.0232,37.9145,37.9265,167200.0
2009-03-04 15:15:00,62.75,62.95,62.72,62.88,63000.0,37.9265,38.0474,37.9084,38.0051,63000.0
2009-03-04 15:20:00,62.9,62.92,62.62,62.7,126900.0,38.0172,38.0293,37.848,37.8963,126900.0
2009-03-04 15:25:00,62.71,62.85,62.66,62.8,70300.0,37.9024,37.987,37.8721,37.9568,70300.0
2009-03-04 15:30:00,62.74,62.83,62.63,62.65,97300.0,37.9205,37.9749,37.854,37.8661,97300.0
2009-03-04 15:35:00,62.65,62.68,62.39,62.54,88500.0,37.8661,37.8842,37.709,37.7996,88500.0
2009-03-04 15:40:00,62.56,62.61,62.36,62.44,118200.0,37.8117,37.8419,37.6908,37.7392,118200.0
2009-03-04 15:45:00,62.45,62.48,62.16,62.22,182400.0,37.7452,37.7634,37.5699,37.6062,182400.0
2009-03-04 15:50:00,62.2,62.33,61.94,61.96,282100.0,37.5941,37.6727,37.437,37.4491,282100.0
2009-03-04 15:55:00,61.96,62.01,61.81,61.93,146700.0,37.4491,37.4793,37.3584,37.4309,146700.0
2009-03-05 09:30:00,60.63,60.63,59.36,59.54,95900.0,36.6452,36.6452,35.8776,35.9864,95900.0
2009-03-05 09:35:00,59.49,60.44,59.48,60.41,71000.0,35.9562,36.5304,35.9501,36.5122,71000.0
2009-03-05 09:40:00,60.41,60.55,60.01,60.28,43400.0,36.5122,36.5968,36.2705,36.4337,43400.0
2009-03-05 09:45:00,60.29,61.06,60.29,61.03,120000.0,36.4397,36.9051,36.4397,36.887,120000.0
2009-03-05 09:50:00,61.03,61.28,60.97,61.15,93400.0,36.887,37.0381,36.8507,36.9595,93400.0
2009-03-05 09:55:00,61.15,61.29,61.05,61.17,70800.0,36.9595,37.0441,36.8991,36.9716,70800.0
2009-03-05 10:00:00,61.12,61.41,61.06,61.32,74200.0,36.9414,37.1166,36.9051,37.0622,74200.0
2009-03-05 10:05:00,61.32,61.5,61.25,61.27,56600.0,37.0622,37.171,37.0199,37.032,56600.0
2009-03-05 10:10:00,61.28,61.35,60.99,61.01,59800.0,37.0381,37.0804,36.8628,36.8749,59800.0
2009-03-05 10:15:00,61.01,61.15,60.96,61.0,34400.0,36.8749,36.9595,36.8447,36.8688,34400.0
2009-03-05 10:20:00,61.0,61.03,60.55,60.55,62000.0,36.8688,36.887,36.5968,36.5968,62000.0
2009-03-05 10:25:00,60.57,60.76,60.46,60.59,37500.0,36.6089,36.7238,36.5425,36.621,37500.0
2009-03-05 10:30:00,60.57,60.78,60.5,60.69,35700.0,36.6089,36.7359,36.5666,36.6815,35700.0
2009-03-05 10:35:00,60.66,60.74,60.4,60.44,33900.0,36.6633,36.7117,36.5062,36.5304,33900.0
2009-03-05 10:40:00,60.44,60.68,60.39,60.39,39400.0,36.5304,36.6754,36.5001,36.5001,39400.0
2009-03-05 10:45:00,60.36,60.37,59.9,59.92,54200.0,36.482,36.4881,36.204,36.2161,54200.0
2009-03-05 10:50:00,59.91,59.93,59.71,59.82,76400.0,36.21,36.2221,36.0891,36.1556,76400.0
2009-03-05 10:55:00,59.79,59.91,59.41,59.41,66100.0,36.1375,36.21,35.9078,35.9078,66100.0
2009-03-05 11:00:00,59.42,59.89,59.37,59.71,36200.0,35.9139,36.1979,35.8836,36.0891,36200.0
2009-03-05 11:05:00,59.72,59.98,59.72,59.96,38100.0,36.0952,36.2523,36.0952,36.2402,38100.0
2009-03-05 11:10:00,59.96,59.99,59.76,59.79,31300.0,36.2402,36.2584,36.1194,36.1375,31300.0
2009-03-05 11:15:00,59.76,59.76,59.29,59.58,41900.0,36.1194,36.1194,35.8353,36.0106,41900.0
2009-03-05 11:20:00,59.56,59.7,59.43,59.61,30600.0,35.9985,36.0831,35.9199,36.0287,30600.0
2009-03-05 11:25:00,59.63,59.78,59.59,59.75,53900.0,36.0408,36.1315,36.0166,36.1133,53900.0
2009-03-05 11:30:00,59.75,60.21,59.73,60.19,72500.0,36.1133,36.3913,36.1012,36.3793,72500.0
2009-03-05 11:35:00,60.19,60.52,60.16,60.52,137900.0,36.3793,36.5787,36.3611,36.5787,137900.0
2009-03-05 11:40:00,60.52,60.91,60.51,60.8,131500.0,36.5787,36.8144,36.5727,36.7479,131500.0
2009-03-05 11:45:00,60.78,60.79,60.45,60.48,91900.0,36.7359,36.7419,36.5364,36.5545,91900.0
2009-03-05 11:50:00,60.48,60.48,60.16,60.22,37500.0,36.5545,36.5545,36.3611,36.3974,37500.0
2009-03-05 11:55:00,60.21,60.49,60.21,60.47,39200.0,36.3913,36.5606,36.3913,36.5485,39200.0
2009-03-05 12:00:00,60.47,60.52,60.33,60.38,73300.0,36.5485,36.5787,36.4639,36.4941,73300.0
2009-03-05 12:05:00,60.38,60.56,60.3,60.53,44000.0,36.4941,36.6029,36.4457,36.5848,44000.0
2009-03-05 12:10:00,60.52,60.61,60.41,60.49,42600.0,36.5787,36.6331,36.5122,36.5606,42600.0
2009-03-05 12:15:00,60.47,60.57,60.43,60.54,30800.0,36.5485,36.6089,36.5243,36.5908,30800.0
2009-03-05 12:20:00,60.53,60.69,60.42,60.44,47700.0,36.5848,36.6815,36.5183,36.5304,47700.0
2009-03-05 12:25:00,60.45,60.5,60.38,60.49,25200.0,36.5364,36.5666,36.4941,36.5606,25200.0
2009-03-05 12:30:00,60.48,60.6,60.47,60.59,50400.0,36.5545,36.6271,36.5485,36.621,50400.0
2009-03-05 12:35:00,60.59,60.76,60.58,60.75,37100.0,36.621,36.7238,36.615,36.7177,37100.0
2009-03-05 12:40:00,60.75,60.81,60.69,60.81,54000.0,36.7177,36.754,36.6815,36.754,54000.0
2009-03-05 12:45:00,60.8,60.87,60.7,60.71,59900.0,36.7479,36.7903,36.6875,36.6936,59900.0
2009-03-05 12:50:00,60.71,60.71,60.63,60.66,25800.0,36.6936,36.6936,36.6452,36.6633,25800.0
2009-03-05 12:55:00,60.65,60.81,60.59,60.8,82000.0,36.6573,36.754,36.621,36.7479,82000.0
2009-03-05 13:00:00,60.8,60.85,60.73,60.78,38600.0,36.7479,36.7782,36.7056,36.7359,38600.0
2009-03-05 13:05:00,60.76,60.97,60.71,60.94,46800.0,36.7238,36.8507,36.6936,36.8326,46800.0
2009-03-05 13:10:00,60.94,61.22,60.92,61.08,67500.0,36.8326,37.0018,36.8205,36.9172,67500.0
2009-03-05 13:15:00,61.05,61.3,61.04,61.26,116400.0,36.8991,37.0502,36.893,37.026,116400.0
2009-03-05 13:20:00,61.25,61.32,61.01,61.03,75200.0,37.0199,37.0622,36.8749,36.887,75200.0
2009-03-05 13:25:00,61.03,61.04,60.83,60.89,15500.0,36.887,36.893,36.7661,36.8023,15500.0
2009-03-05 13:30:00,60.9,60.91,60.71,60.86,35700.0,36.8084,36.8144,36.6936,36.7842,35700.0
2009-03-05 13:35:00,60.84,60.9,60.77,60.87,25600.0,36.7721,36.8084,36.7298,36.7903,25600.0
2009-03-05 13:40:00,60.88,61.04,60.75,60.76,53300.0,36.7963,36.893,36.7177,36.7238,53300.0
2009-03-05 13:45:00,60.76,61.0,60.72,60.84,48000.0,36.7238,36.8688,36.6996,36.7721,48000.0
2009-03-05 13:50:00,60.82,60.83,60.58,60.69,46800.0,36.76,36.7661,36.615,36.6815,46800.0
2009-03-05 13:55:00,60.7,60.83,60.6,60.67,27200.0,36.6875,36.7661,36.6271,36.6694,27200.0
2009-03-05 14:00:00,60.68,60.68,60.57,60.6,47300.0,36.6754,36.6754,36.6089,36.6271,47300.0
2009-03-05 14:05:00,60.57,60.61,60.5,60.61,31500.0,36.6089,36.6331,36.5666,36.6331,31500.0
2009-03-05 14:10:00,60.61,60.74,60.53,60.74,43900.0,36.6331,36.7117,36.5848,36.7117,43900.0
2009-03-05 14:15:00,60.74,60.88,60.68,60.83,52400.0,36.7117,36.7963,36.6754,36.7661,52400.0
2009-03-05 14:20:00,60.83,60.83,60.43,60.45,46800.0,36.7661,36.7661,36.5243,36.5364,46800.0
2009-03-05 14:25:00,60.44,60.7,60.43,60.63,34000.0,36.5304,36.6875,36.5243,36.6452,34000.0
2009-03-05 14:30:00,60.63,60.83,60.56,60.76,260600.0,36.6452,36.7661,36.6029,36.7238,260600.0
2009-03-05 14:35:00,60.76,60.88,60.58,60.58,44600.0,36.7238,36.7963,36.615,36.615,44600.0
2009-03-05 14:40:00,60.57,60.68,60.52,60.64,47500.0,36.6089,36.6754,36.5787,36.6512,47500.0
2009-03-05 14:45:00,60.64,60.82,60.5,60.63,52500.0,36.6512,36.76,36.5666,36.6452,52500.0
2009-03-05 14:50:00,60.62,60.65,60.41,60.44,34700.0,36.6392,36.6573,36.5122,36.5304,34700.0
2009-03-05 14:55:00,60.44,60.56,60.24,60.37,43900.0,36.5304,36.6029,36.4095,36.4881,43900.0
2009-03-05 15:00:00,60.36,60.53,60.34,60.4,47500.0,36.482,36.5848,36.4699,36.5062,47500.0
2009-03-05 15:05:00,60.4,60.65,60.32,60.4,60500.0,36.5062,36.6573,36.4578,36.5062,60500.0
2009-03-05 15:10:00,60.41,60.63,60.39,60.59,48900.0,36.5122,36.6452,36.5001,36.621,48900.0
2009-03-05 15:15:00,60.58,60.79,60.5,60.5,60500.0,36.615,36.7419,36.5666,36.5666,60500.0
2009-03-05 15:20:00,60.46,60.67,60.37,60.37,63500.0,36.5425,36.6694,36.4881,36.4881,63500.0
2009-03-05 15:25:00,60.37,60.44,60.21,60.36,66600.0,36.4881,36.5304,36.3913,36.482,66600.0
2009-03-05 15:30:00,60.35,60.38,60.02,60.02,73600.0,36.476,36.4941,36.2765,36.2765,73600.0
2009-03-05 15:35:00,60.02,60.02,59.76,59.8,120400.0,36.2765,36.2765,36.1194,36.1435,120400.0
2009-03-05 15:40:00,59.81,59.93,59.61,59.76,133200.0,36.1496,36.2221,36.0287,36.1194,133200.0
2009-03-05 15:45:00,59.79,60.05,59.67,60.01,117700.0,36.1375,36.2946,36.065,36.2705,117700.0
2009-03-05 15:50:00,60.0,60.02,59.81,59.93,112800.0,36.2644,36.2765,36.1496,36.2221,112800.0
2009-03-05 15:55:00,59.94,60.0,59.81,59.96,116800.0,36.2282,36.2644,36.1496,36.2402,116800.0
2009-03-06 09:30:00,60.02,60.39,59.72,59.73,51900.0,36.2765,36.5001,36.0952,36.1012,51900.0
2009-03-06 09:35:00,59.74,60.63,59.73,60.52,43100.0,36.1073,36.6452,36.1012,36.5787,43100.0
2009-03-06 09:40:00,60.45,61.12,60.24,60.9,80100.0,36.5364,36.9414,36.4095,36.8084,80100.0
2009-03-06 09:45:00,60.94,60.97,60.65,60.7,46200.0,36.8326,36.8507,36.6573,36.6875,46200.0
2009-03-06 09:50:00,60.64,60.65,60.01,60.04,37700.0,36.6512,36.6573,36.2705,36.2886,37700.0
2009-03-06 09:55:00,60.03,60.07,59.52,59.52,52000.0,36.2826,36.3067,35.9743,35.9743,52000.0
2009-03-06 10:00:00,59.54,59.85,59.4,59.52,57700.0,35.9864,36.1738,35.9018,35.9743,57700.0
2009-03-06 10:05:00,59.54,59.57,59.24,59.4,44100.0,35.9864,36.0045,35.8051,35.9018,44100.0
2009-03-06 10:10:00,59.4,59.4,58.94,59.11,96200.0,35.9018,35.9018,35.6238,35.7265,96200.0
2009-03-06 10:15:00,59.13,59.13,58.85,59.05,43800.0,35.7386,35.7386,35.5694,35.6902,43800.0
2009-03-06 10:20:00,59.06,59.49,59.01,59.42,54500.0,35.6963,35.9562,35.6661,35.9139,54500.0
2009-03-06 10:25:00,59.42,59.44,59.26,59.34,27100.0,35.9139,35.926,35.8172,35.8655,27100.0
2009-03-06 10:30:00,59.33,59.35,58.75,58.77,31800.0,35.8595,35.8716,35.5089,35.521,31800.0
2009-03-06 10:35:00,58.83,59.13,58.75,58.99,55400.0,35.5573,35.7386,35.5089,35.654,55400.0
2009-03-06 10:40:00,58.99,59.28,58.99,59.28,40300.0,35.654,35.8293,35.654,35.8293,40300.0
2009-03-06 10:45:00,59.26,59.26,58.81,58.96,23200.0,35.8172,35.8172,35.5452,35.6358,23200.0
2009-03-06 10:50:00,58.96,59.22,58.89,59.03,31500.0,35.6358,35.793,35.5935,35.6781,31500.0
2009-03-06 10:55:00,59.05,59.19,58.95,59.03,30900.0,35.6902,35.7749,35.6298,35.6781,30900.0
2009-03-06 11:00:00,59.05,59.11,58.94,59.01,40900.0,35.6902,35.7265,35.6238,35.6661,40900.0
2009-03-06 11:05:00,59.05,59.05,58.71,58.77,33600.0,35.6902,35.6902,35.4847,35.521,33600.0
2009-03-06 11:10:00,58.74,58.91,58.73,58.79,26600.0,35.5029,35.6056,35.4968,35.5331,26600.0
2009-03-06 11:15:00,58.78,58.81,58.6,58.73,40500.0,35.527,35.5452,35.4183,35.4968,40500.0
2009-03-06 11:20:00,58.76,58.77,58.6,58.61,39400.0,35.515,35.521,35.4183,35.4243,39400.0
2009-03-06 11:25:00,58.62,58.71,58.4,58.53,39600.0,35.4303,35.4847,35.2974,35.3759,39600.0
2009-03-06 11:30:00,58.54,58.97,58.51,58.84,43100.0,35.382,35.6419,35.3639,35.5633,43100.0
2009-03-06 11:35:00,58.83,58.95,58.71,58.71,34600.0,35.5573,35.6298,35.4847,35.4847,34600.0
2009-03-06 11:40:00,58.74,58.79,58.48,58.52,30700.0,35.5029,35.5331,35.3457,35.3699,30700.0
2009-03-06 11:45:00,58.51,58.62,58.31,58.46,41500.0,35.3639,35.4303,35.243,35.3336,41500.0
2009-03-06 11:50:00,58.48,58.64,58.43,58.58,24900.0,35.3457,35.4424,35.3155,35.4062,24900.0
2009-03-06 11:55:00,58.56,58.82,58.54,58.54,23000.0,35.3941,35.5512,35.382,35.382,23000.0
2009-03-06 12:00:00,58.54,58.88,58.54,58.81,21500.0,35.382,35.5875,35.382,35.5452,21500.0
2009-03-06 12:05:00,58.81,59.07,58.81,59.04,45500.0,35.5452,35.7023,35.5452,35.6842,45500.0
2009-03-06 12:10:00,59.04,59.2,58.92,59.1,43600.0,35.6842,35.7809,35.6117,35.7205,43600.0
2009-03-06 12:15:00,59.13,59.36,59.07,59.11,40700.0,35.7386,35.8776,35.7023,35.7265,40700.0
2009-03-06 12:20:00,59.1,59.21,59.0,59.04,19500.0,35.7205,35.7869,35.66,35.6842,19500.0
2009-03-06 12:25:00,59.01,59.12,58.9,59.11,76700.0,35.6661,35.7325,35.5996,35.7265,76700.0
2009-03-06 12:30:00,59.11,59.27,59.07,59.2,72300.0,35.7265,35.8232,35.7023,35.7809,72300.0
2009-03-06 12:35:00,59.22,59.31,59.06,59.31,59000.0,35.793,35.8474,35.6963,35.8474,59000.0
2009-03-06 12:40:00,59.3,59.31,58.95,59.02,58600.0,35.8413,35.8474,35.6298,35.6721,58600.0
2009-03-06 12:45:00,59.01,59.01,58.79,58.87,46200.0,35.6661,35.6661,35.5331,35.5814,46200.0
2009-03-06 12:50:00,58.84,58.92,58.8,58.87,21200.0,35.5633,35.6117,35.5391,35.5814,21200.0
2009-03-06 12:55:00,58.84,58.92,58.77,58.89,27800.0,35.5633,35.6117,35.521,35.5935,27800.0
2009-03-06 13:00:00,58.89,58.93,58.79,58.88,21200.0,35.5935,35.6177,35.5331,35.5875,21200.0
2009-03-06 13:05:00,58.9,58.9,58.78,58.85,15500.0,35.5996,35.5996,35.527,35.5694,15500.0
2009-03-06 13:10:00,58.85,58.99,58.69,58.69,15000.0,35.5694,35.654,35.4726,35.4726,15000.0
2009-03-06 13:15:00,58.7,58.75,58.54,58.67,19100.0,35.4787,35.5089,35.382,35.4606,19100.0
2009-03-06 13:20:00,58.64,58.7,58.52,58.65,16300.0,35.4424,35.4787,35.3699,35.4485,16300.0
2009-03-06 13:25:00,58.65,58.76,58.62,58.71,11400.0,35.4485,35.515,35.4303,35.4847,11400.0
2009-03-06 13:30:00,58.67,58.75,58.42,58.5,16100.0,35.4606,35.5089,35.3095,35.3578,16100.0
2009-03-06 13:35:00,58.5,58.61,58.5,58.55,12800.0,35.3578,35.4243,35.3578,35.388,12800.0
2009-03-06 13:40:00,58.52,58.55,58.35,58.35,19200.0,35.3699,35.388,35.2672,35.2672,19200.0
2009-03-06 13:45:00,58.35,58.5,58.3,58.38,18200.0,35.2672,35.3578,35.2369,35.2853,18200.0
2009-03-06 13:50:00,58.37,58.4,58.25,58.35,25400.0,35.2792,35.2974,35.2067,35.2672,25400.0
2009-03-06 13:55:00,58.36,58.43,58.29,58.36,14600.0,35.2732,35.3155,35.2309,35.2732,14600.0
2009-03-06 14:00:00,58.38,58.67,58.34,58.42,26800.0,35.2853,35.4606,35.2611,35.3095,26800.0
2009-03-06 14:05:00,58.39,58.55,58.28,58.44,27700.0,35.2913,35.388,35.2248,35.3215,27700.0
2009-03-06 14:10:00,58.42,58.47,58.26,58.32,34600.0,35.3095,35.3397,35.2128,35.249,34600.0
2009-03-06 14:15:00,58.33,58.33,58.04,58.17,52000.0,35.2551,35.2551,35.0798,35.1584,52000.0
2009-03-06 14:20:00,58.18,58.23,58.02,58.09,33000.0,35.1644,35.1946,35.0677,35.11,33000.0
2009-03-06 14:25:00,58.06,58.2,57.97,58.19,34000.0,35.0919,35.1765,35.0375,35.1704,34000.0
2009-03-06 14:30:00,58.21,58.25,57.97,58.1,34700.0,35.1825,35.2067,35.0375,35.116,34700.0
2009-03-06 14:35:00,58.11,58.3,57.95,58.28,68900.0,35.1221,35.2369,35.0254,35.2248,68900.0
2009-03-06 14:40:00,58.24,58.24,57.86,58.02,51600.0,35.2007,35.2007,34.971,35.0677,51600.0
2009-03-06 14:45:00,58.03,58.21,57.96,58.01,36200.0,35.0737,35.1825,35.0314,35.0617,36200.0
2009-03-06 14:50:00,58.03,58.14,57.94,58.03,39700.0,35.0737,35.1402,35.0193,35.0737,39700.0
2009-03-06 14:55:00,58.0,58.09,57.8,57.85,54500.0,35.0556,35.11,34.9347,34.9649,54500.0
2009-03-06 15:00:00,57.85,58.11,57.85,58.03,53200.0,34.9649,35.1221,34.9649,35.0737,53200.0
2009-03-06 15:05:00,58.07,58.08,57.94,58.01,59500.0,35.0979,35.104,35.0193,35.0617,59500.0
2009-03-06 15:10:00,58.02,58.09,57.91,57.91,54300.0,35.0677,35.11,35.0012,35.0012,54300.0
2009-03-06 15:15:00,57.9,58.17,57.9,58.04,61300.0,34.9952,35.1584,34.9952,35.0798,61300.0
2009-03-06 15:20:00,58.01,58.01,57.5,57.54,140000.0,35.0617,35.0617,34.7534,34.7776,140000.0
2009-03-06 15:25:00,57.53,57.69,57.41,57.5,104500.0,34.7715,34.8682,34.699,34.7534,104500.0
2009-03-06 15:30:00,57.5,57.95,57.5,57.91,114800.0,34.7534,35.0254,34.7534,35.0012,114800.0
2009-03-06 15:35:00,57.92,58.04,57.74,57.83,84900.0,35.0073,35.0798,34.8985,34.9529,84900.0
2009-03-06 15:40:00,57.84,58.37,57.82,58.28,104300.0,34.9589,35.2792,34.9468,35.2248,104300.0
2009-03-06 15:45:00,58.25,58.65,58.09,58.24,131200.0,35.2067,35.4485,35.11,35.2007,131200.0
2009-03-06 15:50:00,58.19,58.62,58.16,58.58,126800.0,35.1704,35.4303,35.1523,35.4062,126800.0
2009-03-06 15:55:00,58.57,58.9,58.57,58.78,148500.0,35.4001,35.5996,35.4001,35.527,148500.0
2009-03-09 09:30:00,58.18,58.5,58.16,58.43,31600.0,35.1644,35.3578,35.1523,35.3155,31600.0
2009-03-09 09:35:00,58.43,58.62,57.55,57.69,57200.0,35.3155,35.4303,34.7836,34.8682,57200.0
2009-03-09 09:40:00,57.81,58.31,57.76,58.04,44200.0,34.9408,35.243,34.9106,35.0798,44200.0
2009-03-09 09:45:00,58.05,58.5,57.99,58.49,33300.0,35.0858,35.3578,35.0496,35.3518,33300.0
2009-03-09 09:50:00,58.48,58.58,58.41,58.56,47500.0,35.3457,35.4062,35.3034,35.3941,47500.0
2009-03-09 09:55:00,58.56,58.66,58.39,58.4,61300.0,35.3941,35.4545,35.2913,35.2974,61300.0
2009-03-09 10:00:00,58.41,58.49,58.16,58.46,56800.0,35.3034,35.3518,35.1523,35.3336,56800.0
2009-03-09 10:05:00,58.45,58.92,58.43,58.79,70100.0,35.3276,35.6117,35.3155,35.5331,70100.0
2009-03-09 10:10:00,58.79,59.25,58.79,59.24,55600.0,35.5331,35.8111,35.5331,35.8051,55600.0
2009-03-09 10:15:00,59.23,59.39,59.15,59.21,67500.0,35.799,35.8957,35.7507,35.7869,67500.0
2009-03-09 10:20:00,59.28,59.29,59.08,59.08,38300.0,35.8293,35.8353,35.7084,35.7084,38300.0
2009-03-09 10:25:00,59.07,59.12,58.91,58.96,33700.0,35.7023,35.7325,35.6056,35.6358,33700.0
2009-03-09 10:30:00,58.96,59.23,58.95,59.03,53300.0,35.6358,35.799,35.6298,35.6781,53300.0
2009-03-09 10:35:00,59.04,59.08,58.86,58.97,34600.0,35.6842,35.7084,35.5754,35.6419,34600.0
2009-03-09 10:40:00,58.94,59.04,58.88,59.01,29000.0,35.6238,35.6842,35.5875,35.6661,29000.0
2009-03-09 10:45:00,59.02,59.15,59.0,59.12,52500.0,35.6721,35.7507,35.66,35.7325,52500.0
2009-03-09 10:50:00,59.11,59.26,59.03,59.17,48400.0,35.7265,35.8172,35.6781,35.7628,48400.0
2009-03-09 10:55:00,59.17,59.22,58.95,58.98,40400.0,35.7628,35.793,35.6298,35.6479,40400.0
2009-03-09 11:00:00,58.95,59.17,58.95,59.03,42300.0,35.6298,35.7628,35.6298,35.6781,42300.0
2009-03-09 11:05:00,58.99,59.02,58.78,58.9,32000.0,35.654,35.6721,35.527,35.5996,32000.0
2009-03-09 11:10:00,58.9,58.97,58.71,58.81,37500.0,35.5996,35.6419,35.4847,35.5452,37500.0
2009-03-09 11:15:00,58.82,58.87,58.76,58.78,43100.0,35.5512,35.5814,35.515,35.527,43100.0
2009-03-09 11:20:00,58.8,58.92,58.71,58.81,36600.0,35.5391,35.6117,35.4847,35.5452,36600.0
2009-03-09 11:25:00,58.82,59.06,58.82,58.93,41800.0,35.5512,35.6963,35.5512,35.6177,41800.0
2009-03-09 11:30:00,58.94,59.08,58.94,59.03,40100.0,35.6238,35.7084,35.6238,35.6781,40100.0
2009-03-09 11:35:00,59.05,59.18,59.03,59.06,33900.0,35.6902,35.7688,35.6781,35.6963,33900.0
2009-03-09 11:40:00,59.09,59.11,59.0,59.01,42700.0,35.7144,35.7265,35.66,35.6661,42700.0
2009-03-09 11:45:00,59.01,59.15,59.0,59.04,33800.0,35.6661,35.7507,35.66,35.6842,33800.0
2009-03-09 11:50:00,59.04,59.08,58.9,58.9,44900.0,35.6842,35.7084,35.5996,35.5996,44900.0
2009-03-09 11:55:00,58.9,59.08,58.86,59.04,40800.0,35.5996,35.7084,35.5754,35.6842,40800.0
2009-03-09 12:00:00,59.07,59.14,58.97,59.14,44700.0,35.7023,35.7446,35.6419,35.7446,44700.0
2009-03-09 12:05:00,59.12,59.14,59.01,59.04,22400.0,35.7325,35.7446,35.6661,35.6842,22400.0
2009-03-09 12:10:00,59.04,59.28,58.98,59.18,26900.0,35.6842,35.8293,35.6479,35.7688,26900.0
2009-03-09 12:15:00,59.18,59.24,59.09,59.23,21400.0,35.7688,35.8051,35.7144,35.799,21400.0
2009-03-09 12:20:00,59.24,59.4,59.19,59.32,31000.0,35.8051,35.9018,35.7749,35.8534,31000.0
2009-03-09 12:25:00,59.3,59.34,59.09,59.18,21100.0,35.8413,35.8655,35.7144,35.7688,21100.0
2009-03-09 12:30:00,59.19,59.25,59.11,59.18,17400.0,35.7749,35.8111,35.7265,35.7688,17400.0
2009-03-09 12:35:00,59.22,59.25,58.87,58.88,24800.0,35.793,35.8111,35.5814,35.5875,24800.0
2009-03-09 12:40:00,58.81,58.85,58.72,58.81,18000.0,35.5452,35.5694,35.4908,35.5452,18000.0
2009-03-09 12:45:00,58.82,58.93,58.82,58.83,15600.0,35.5512,35.6177,35.5512,35.5573,15600.0
2009-03-09 12:50:00,58.87,58.99,58.83,58.96,18600.0,35.5814,35.654,35.5573,35.6358,18600.0
2009-03-09 12:55:00,58.96,59.04,58.94,58.98,28800.0,35.6358,35.6842,35.6238,35.6479,28800.0
2009-03-09 13:00:00,58.97,59.0,58.81,58.97,43600.0,35.6419,35.66,35.5452,35.6419,43600.0
2009-03-09 13:05:00,58.97,58.97,58.56,58.65,33600.0,35.6419,35.6419,35.3941,35.4485,33600.0
2009-03-09 13:10:00,58.65,58.82,58.53,58.81,32900.0,35.4485,35.5512,35.3759,35.5452,32900.0
2009-03-09 13:15:00,58.8,58.83,58.73,58.75,31100.0,35.5391,35.5573,35.4968,35.5089,31100.0
2009-03-09 13:20:00,58.77,58.78,58.45,58.47,52100.0,35.521,35.527,35.3276,35.3397,52100.0
2009-03-09 13:25:00,58.46,58.63,58.42,58.53,32300.0,35.3336,35.4364,35.3095,35.3759,32300.0
2009-03-09 13:30:00,58.54,58.78,58.49,58.75,22000.0,35.382,35.527,35.3518,35.5089,22000.0
2009-03-09 13:35:00,58.77,58.77,58.46,58.49,24200.0,35.521,35.521,35.3336,35.3518,24200.0
2009-03-09 13:40:00,58.49,58.72,58.47,58.66,20300.0,35.3518,35.4908,35.3397,35.4545,20300.0
2009-03-09 13:45:00,58.68,58.75,58.55,58.74,18500.0,35.4666,35.5089,35.388,35.5029,18500.0
2009-03-09 13:50:00,58.75,58.84,58.66,58.68,17500.0,35.5089,35.5633,35.4545,35.4666,17500.0
2009-03-09 13:55:00,58.65,58.79,58.58,58.61,19800.0,35.4485,35.5331,35.4062,35.4243,19800.0
2009-03-09 14:00:00,58.66,58.96,58.53,58.91,30300.0,35.4545,35.6358,35.3759,35.6056,30300.0
2009-03-09 14:05:00,58.92,59.04,58.84,58.91,25600.0,35.6117,35.6842,35.5633,35.6056,25600.0
2009-03-09 14:10:00,58.95,58.98,58.69,58.71,19500.0,35.6298,35.6479,35.4726,35.4847,19500.0
2009-03-09 14:15:00,58.71,58.78,58.61,58.78,17100.0,35.4847,35.527,35.4243,35.527,17100.0
2009-03-09 14:20:00,58.73,58.77,58.38,58.54,23200.0,35.4968,35.521,35.2853,35.382,23200.0
2009-03-09 14:25:00,58.5,58.6,58.44,58.55,21600.0,35.3578,35.4183,35.3215,35.388,21600.0
2009-03-09 14:30:00,58.56,58.59,58.43,58.52,24900.0,35.3941,35.4122,35.3155,35.3699,24900.0
2009-03-09 14:35:00,58.51,58.58,58.29,58.41,40100.0,35.3639,35.4062,35.2309,35.3034,40100.0
2009-03-09 14:40:00,58.41,58.52,58.28,58.36,47400.0,35.3034,35.3699,35.2248,35.2732,47400.0
2009-03-09 14:45:00,58.34,58.64,58.27,58.55,21200.0,35.2611,35.4424,35.2188,35.388,21200.0
2009-03-09 14:50:00,58.58,58.77,58.52,58.59,31500.0,35.4062,35.521,35.3699,35.4122,31500.0
2009-03-09 14:55:00,58.62,58.65,58.41,58.51,29900.0,35.4303,35.4485,35.3034,35.3639,29900.0
2009-03-09 15:00:00,58.52,58.71,58.5,58.57,30800.0,35.3699,35.4847,35.3578,35.4001,30800.0
2009-03-09 15:05:00,58.55,58.59,58.28,58.49,31900.0,35.388,35.4122,35.2248,35.3518,31900.0
2009-03-09 15:10:00,58.47,58.47,58.05,58.15,71300.0,35.3397,35.3397,35.0858,35.1463,71300.0
2009-03-09 15:15:00,58.15,58.21,57.96,58.13,29100.0,35.1463,35.1825,35.0314,35.1342,29100.0
2009-03-09 15:20:00,58.1,58.26,58.08,58.15,28800.0,35.116,35.2128,35.104,35.1463,28800.0
2009-03-09 15:25:00,58.16,58.36,58.11,58.2,20800.0,35.1523,35.2732,35.1221,35.1765,20800.0
2009-03-09 15:30:00,58.19,58.45,58.12,58.35,52500.0,35.1704,35.3276,35.1281,35.2672,52500.0
2009-03-09 15:35:00,58.33,58.48,58.07,58.07,69100.0,35.2551,35.3457,35.0979,35.0979,69100.0
2009-03-09 15:40:00,58.06,58.17,57.99,58.09,41400.0,35.0919,35.1584,35.0496,35.11,41400.0
2009-03-09 15:45:00,58.05,58.09,57.9,57.94,46600.0,35.0858,35.11,34.9952,35.0193,46600.0
2009-03-09 15:50:00,57.96,58.26,57.92,58.16,86800.0,35.0314,35.2128,35.0073,35.1523,86800.0
2009-03-09 15:55:00,58.19,58.36,58.14,58.24,102000.0,35.1704,35.2732,35.1402,35.2007,102000.0
2009-03-10 09:30:00,59.1,59.1,57.96,58.24,62400.0,35.7205,35.7205,35.0314,35.2007,62400.0
2009-03-10 09:35:00,58.21,58.89,58.2,58.55,88500.0,35.1825,35.5935,35.1765,35.388,88500.0
2009-03-10 09:40:00,58.49,58.54,58.19,58.44,116900.0,35.3518,35.382,35.1704,35.3215,116900.0
2009-03-10 09:45:00,58.42,58.58,58.38,58.52,62800.0,35.3095,35.4062,35.2853,35.3699,62800.0
2009-03-10 09:50:00,58.55,58.8,58.48,58.57,64900.0,35.388,35.5391,35.3457,35.4001,64900.0
2009-03-10 09:55:00,58.59,58.66,58.47,58.48,31600.0,35.4122,35.4545,35.3397,35.3457,31600.0
2009-03-10 10:00:00,58.47,58.77,58.47,58.49,47700.0,35.3397,35.521,35.3397,35.3518,47700.0
2009-03-10 10:05:00,58.47,58.73,58.36,58.67,58300.0,35.3397,35.4968,35.2732,35.4606,58300.0
2009-03-10 10:10:00,58.66,58.84,58.6,58.81,106700.0,35.4545,35.5633,35.4183,35.5452,106700.0
2009-03-10 10:15:00,58.78,59.03,58.71,58.76,81800.0,35.527,35.6781,35.4847,35.515,81800.0
2009-03-10 10:20:00,58.77,58.8,58.52,58.59,82100.0,35.521,35.5391,35.3699,35.4122,82100.0
2009-03-10 10:25:00,58.59,58.9,58.55,58.77,61900.0,35.4122,35.5996,35.388,35.521,61900.0
2009-03-10 10:30:00,58.77,58.8,58.49,58.49,76600.0,35.521,35.5391,35.3518,35.3518,76600.0
2009-03-10 10:35:00,58.48,58.53,58.27,58.51,48800.0,35.3457,35.3759,35.2188,35.3639,48800.0
2009-03-10 10:40:00,58.54,58.72,58.5,58.55,42500.0,35.382,35.4908,35.3578,35.388,42500.0
2009-03-10 10:45:00,58.55,58.81,58.55,58.62,45700.0,35.388,35.5452,35.388,35.4303,45700.0
2009-03-10 10:50:00,58.63,58.88,58.62,58.84,45600.0,35.4364,35.5875,35.4303,35.5633,45600.0
2009-03-10 10:55:00,58.84,58.88,58.66,58.71,42100.0,35.5633,35.5875,35.4545,35.4847,42100.0
2009-03-10 11:00:00,58.71,58.77,58.67,58.67,31200.0,35.4847,35.521,35.4606,35.4606,31200.0
2009-03-10 11:05:00,58.68,58.7,58.59,58.63,37900.0,35.4666,35.4787,35.4122,35.4364,37900.0
2009-03-10 11:10:00,58.6,58.67,58.46,58.53,45300.0,35.4183,35.4606,35.3336,35.3759,45300.0
2009-03-10 11:15:00,58.53,58.54,58.34,58.41,55600.0,35.3759,35.382,35.2611,35.3034,55600.0
2009-03-10 11:20:00,58.41,58.45,58.27,58.38,57500.0,35.3034,35.3276,35.2188,35.2853,57500.0
2009-03-10 11:25:00,58.37,58.63,58.36,58.54,34100.0,35.2792,35.4364,35.2732,35.382,34100.0
2009-03-10 11:30:00,58.53,58.68,58.53,58.63,37100.0,35.3759,35.4666,35.3759,35.4364,37100.0
2009-03-10 11:35:00,58.63,58.65,58.54,58.56,28600.0,35.4364,35.4485,35.382,35.3941,28600.0
2009-03-10 11:40:00,58.57,58.6,58.54,58.54,23500.0,35.4001,35.4183,35.382,35.382,23500.0
2009-03-10 11:45:00,58.54,58.6,58.49,58.54,36600.0,35.382,35.4183,35.3518,35.382,36600.0
2009-03-10 11:50:00,58.55,58.59,58.53,58.56,49800.0,35.388,35.4122,35.3759,35.3941,49800.0
2009-03-10 11:55:00,58.56,58.84,58.51,58.83,83800.0,35.3941,35.5633,35.3639,35.5573,83800.0
2009-03-10 12:00:00,58.84,59.29,58.82,59.25,93200.0,35.5633,35.8353,35.5512,35.8111,93200.0
2009-03-10 12:05:00,59.24,59.36,59.23,59.31,64800.0,35.8051,35.8776,35.799,35.8474,64800.0
2009-03-10 12:10:00,59.32,59.34,59.11,59.14,50600.0,35.8534,35.8655,35.7265,35.7446,50600.0
2009-03-10 12:15:00,59.13,59.16,59.0,59.08,49400.0,35.7386,35.7567,35.66,35.7084,49400.0
2009-03-10 12:20:00,59.07,59.12,59.02,59.04,27000.0,35.7023,35.7325,35.6721,35.6842,27000.0
2009-03-10 12:25:00,59.04,59.13,59.03,59.09,43200.0,35.6842,35.7386,35.6781,35.7144,43200.0
2009-03-10 12:30:00,59.1,59.4,59.09,59.39,55800.0,35.7205,35.9018,35.7144,35.8957,55800.0
2009-03-10 12:35:00,59.38,59.47,59.33,59.43,37000.0,35.8897,35.9441,35.8595,35.9199,37000.0
2009-03-10 12:40:00,59.43,59.5,59.37,59.42,31500.0,35.9199,35.9622,35.8836,35.9139,31500.0
2009-03-10 12:45:00,59.42,59.45,59.38,59.38,43900.0,35.9139,35.932,35.8897,35.8897,43900.0
2009-03-10 12:50:00,59.4,59.44,59.27,59.29,34400.0,35.9018,35.926,35.8232,35.8353,34400.0
2009-03-10 12:55:00,59.29,59.31,59.2,59.23,38800.0,35.8353,35.8474,35.7809,35.799,38800.0
2009-03-10 13:00:00,59.23,59.28,59.21,59.24,45800.0,35.799,35.8293,35.7869,35.8051,45800.0
2009-03-10 13:05:00,59.24,59.26,59.2,59.22,42000.0,35.8051,35.8172,35.7809,35.793,42000.0
2009-03-10 13:10:00,59.22,59.27,59.18,59.22,52800.0,35.793,35.8232,35.7688,35.793,52800.0
2009-03-10 13:15:00,59.21,59.25,59.17,59.22,41200.0,35.7869,35.8111,35.7628,35.793,41200.0
2009-03-10 13:20:00,59.22,59.26,59.03,59.05,41500.0,35.793,35.8172,35.6781,35.6902,41500.0
2009-03-10 13:25:00,59.05,59.08,58.98,59.05,43600.0,35.6902,35.7084,35.6479,35.6902,43600.0
2009-03-10 13:30:00,59.04,59.28,59.0,59.24,70500.0,35.6842,35.8293,35.66,35.8051,70500.0
2009-03-10 13:35:00,59.23,59.23,58.92,58.96,79200.0,35.799,35.799,35.6117,35.6358,79200.0
2009-03-10 13:40:00,58.97,59.22,58.96,59.14,80700.0,35.6419,35.793,35.6358,35.7446,80700.0
2009-03-10 13:45:00,59.14,59.14,58.89,58.93,56000.0,35.7446,35.7446,35.5935,35.6177,56000.0
2009-03-10 13:50:00,58.93,58.98,58.67,58.68,43100.0,35.6177,35.6479,35.4606,35.4666,43100.0
2009-03-10 13:55:00,58.67,58.67,58.51,58.6,44600.0,35.4606,35.4606,35.3639,35.4183,44600.0
2009-03-10 14:00:00,58.59,58.89,58.55,58.87,76400.0,35.4122,35.5935,35.388,35.5814,76400.0
2009-03-10 14:05:00,58.87,59.0,58.8,58.92,70600.0,35.5814,35.66,35.5391,35.6117,70600.0
2009-03-10 14:10:00,58.91,58.98,58.71,58.71,51200.0,35.6056,35.6479,35.4847,35.4847,51200.0
2009-03-10 14:15:00,58.71,58.81,58.53,58.74,41500.0,35.4847,35.5452,35.3759,35.5029,41500.0
2009-03-10 14:20:00,58.75,58.83,58.75,58.81,23100.0,35.5089,35.5573,35.5089,35.5452,23100.0
2009-03-10 14:25:00,58.81,58.83,58.72,58.75,60400.0,35.5452,35.5573,35.4908,35.5089,60400.0
2009-03-10 14:30:00,58.74,59.0,58.73,58.89,42300.0,35.5029,35.66,35.4968,35.5935,42300.0
2009-03-10 14:35:00,58.89,58.95,58.76,58.78,40200.0,35.5935,35.6298,35.515,35.527,40200.0
2009-03-10 14:40:00,58.8,58.85,58.77,58.82,19400.0,35.5391,35.5694,35.521,35.5512,19400.0
2009-03-10 14:45:00,58.83,58.88,58.35,58.44,70000.0,35.5573,35.5875,35.2672,35.3215,70000.0
2009-03-10 14:50:00,58.44,58.56,58.41,58.48,51000.0,35.3215,35.3941,35.3034,35.3457,51000.0
2009-03-10 14:55:00,58.49,58.76,58.49,58.72,57100.0,35.3518,35.515,35.3518,35.4908,57100.0
2009-03-10 15:00:00,58.73,58.85,58.7,58.76,57700.0,35.4968,35.5694,35.4787,35.515,57700.0
2009-03-10 15:05:00,58.79,58.92,58.64,58.74,91300.0,35.5331,35.6117,35.4424,35.5029,91300.0
2009-03-10 15:10:00,58.77,58.84,58.72,58.77,36500.0,35.521,35.5633,35.4908,35.521,36500.0
2009-03-10 15:15:00,58.77,58.81,58.59,58.74,46200.0,35.521,35.5452,35.4122,35.5029,46200.0
2009-03-10 15:20:00,58.75,58.89,58.72,58.78,61600.0,35.5089,35.5935,35.4908,35.527,61600.0
2009-03-10 15:25:00,58.76,59.08,58.75,58.96,81200.0,35.515,35.7084,35.5089,35.6358,81200.0
2009-03-10 15:30:00,58.99,59.04,58.77,58.93,59000.0,35.654,35.6842,35.521,35.6177,59000.0
2009-03-10 15:35:00,58.92,59.0,58.87,58.97,77500.0,35.6117,35.66,35.5814,35.6419,77500.0
2009-03-10 15:40:00,58.98,59.11,58.75,58.99,128000.0,35.6479,35.7265,35.5089,35.654,128000.0
2009-03-10 15:45:00,58.98,59.0,58.69,58.75,156600.0,35.6479,35.66,35.4726,35.5089,156600.0
2009-03-10 15:50:00,58.74,59.02,58.72,58.89,169800.0,35.5029,35.6721,35.4908,35.5935,169800.0
2009-03-10 15:55:00,58.88,58.96,58.85,58.92,163600.0,35.5875,35.6358,35.5694,35.6117,163600.0
2009-03-11 09:30:00,59.35,59.35,59.02,59.16,43200.0,35.8716,35.8716,35.6721,35.7567,43200.0
2009-03-11 09:35:00,59.14,59.5,59.12,59.48,83600.0,35.7446,35.9622,35.7325,35.9501,83600.0
2009-03-11 09:40:00,59.48,59.62,59.44,59.5,83400.0,35.9501,36.0347,35.926,35.9622,83400.0
2009-03-11 09:45:00,59.51,59.77,59.48,59.74,89500.0,35.9683,36.1254,35.9501,36.1073,89500.0
2009-03-11 09:50:00,59.74,60.0,59.66,59.81,64800.0,36.1073,36.2644,36.0589,36.1496,64800.0
2009-03-11 09:55:00,59.81,59.82,59.52,59.63,62600.0,36.1496,36.1556,35.9743,36.0408,62600.0
2009-03-11 10:00:00,59.66,59.73,59.49,59.52,72500.0,36.0589,36.1012,35.9562,35.9743,72500.0
2009-03-11 10:05:00,59.51,59.74,59.51,59.6,59300.0,35.9683,36.1073,35.9683,36.0227,59300.0
2009-03-11 10:10:00,59.57,59.63,59.42,59.54,23000.0,36.0045,36.0408,35.9139,35.9864,23000.0
2009-03-11 10:15:00,59.55,59.63,59.52,59.58,51300.0,35.9924,36.0408,35.9743,36.0106,51300.0
2009-03-11 10:20:00,59.54,59.57,59.25,59.25,54900.0,35.9864,36.0045,35.8111,35.8111,54900.0
2009-03-11 10:25:00,59.26,59.51,59.25,59.48,20300.0,35.8172,35.9683,35.8111,35.9501,20300.0
2009-03-11 10:30:00,59.47,59.5,59.32,59.37,26300.0,35.9441,35.9622,35.8534,35.8836,26300.0
2009-03-11 10:35:00,59.37,59.39,59.2,59.24,48900.0,35.8836,35.8957,35.7809,35.8051,48900.0
2009-03-11 10:40:00,59.24,59.28,59.08,59.08,40100.0,35.8051,35.8293,35.7084,35.7084,40100.0
2009-03-11 10:45:00,59.08,59.15,58.93,59.09,35300.0,35.7084,35.7507,35.6177,35.7144,35300.0
2009-03-11 10:50:00,59.05,59.08,58.92,59.0,50200.0,35.6902,35.7084,35.6117,35.66,50200.0
2009-03-11 10:55:00,58.98,59.0,58.9,58.96,35300.0,35.6479,35.66,35.5996,35.6358,35300.0
2009-03-11 11:00:00,58.96,59.15,58.96,59.14,50400.0,35.6358,35.7507,35.6358,35.7446,50400.0
2009-03-11 11:05:00,59.11,59.14,58.92,58.98,61800.0,35.7265,35.7446,35.6117,35.6479,61800.0
2009-03-11 11:10:00,59.0,59.0,58.81,58.94,38300.0,35.66,35.66,35.5452,35.6238,38300.0
2009-03-11 11:15:00,58.93,59.0,58.89,59.0,47800.0,35.6177,35.66,35.5935,35.66,47800.0
2009-03-11 11:20:00,58.99,59.0,58.89,58.9,70200.0,35.654,35.66,35.5935,35.5996,70200.0
2009-03-11 11:25:00,58.9,59.03,58.9,58.99,41900.0,35.5996,35.6781,35.5996,35.654,41900.0
2009-03-11 11:30:00,58.99,59.12,58.93,59.04,62600.0,35.654,35.7325,35.6177,35.6842,62600.0
2009-03-11 11:35:00,59.05,59.18,59.0,59.09,51900.0,35.6902,35.7688,35.66,35.7144,51900.0
2009-03-11 11:40:00,59.11,59.2,59.09,59.15,50500.0,35.7265,35.7809,35.7144,35.7507,50500.0
2009-03-11 11:45:00,59.15,59.32,59.13,59.24,66900.0,35.7507,35.8534,35.7386,35.8051,66900.0
2009-03-11 11:50:00,59.24,59.35,59.23,59.31,28300.0,35.8051,35.8716,35.799,35.8474,28300.0
2009-03-11 11:55:00,59.32,59.39,59.29,59.35,33900.0,35.8534,35.8957,35.8353,35.8716,33900.0
2009-03-11 12:00:00,59.35,59.45,59.33,59.4,42700.0,35.8716,35.932,35.8595,35.9018,42700.0
2009-03-11 12:05:00,59.38,59.46,59.35,59.44,23700.0,35.8897,35.938,35.8716,35.926,23700.0
2009-03-11 12:10:00,59.46,59.47,59.41,59.44,24400.0,35.938,35.9441,35.9078,35.926,24400.0
2009-03-11 12:15:00,59.46,59.49,59.42,59.43,28200.0,35.938,35.9562,35.9139,35.9199,28200.0
2009-03-11 12:20:00,59.44,59.47,59.36,59.37,38100.0,35.926,35.9441,35.8776,35.8836,38100.0
2009-03-11 12:25:00,59.36,59.46,59.27,59.42,31700.0,35.8776,35.938,35.8232,35.9139,31700.0
2009-03-11 12:30:00,59.42,59.46,59.39,59.45,24500.0,35.9139,35.938,35.8957,35.932,24500.0
2009-03-11 12:35:00,59.45,59.47,59.17,59.17,33000.0,35.932,35.9441,35.7628,35.7628,33000.0
2009-03-11 12:40:00,59.17,59.28,59.1,59.14,27300.0,35.7628,35.8293,35.7205,35.7446,27300.0
2009-03-11 12:45:00,59.13,59.31,59.13,59.28,28400.0,35.7386,35.8474,35.7386,35.8293,28400.0
2009-03-11 12:50:00,59.28,59.29,59.19,59.23,28800.0,35.8293,35.8353,35.7749,35.799,28800.0
2009-03-11 12:55:00,59.22,59.25,59.03,59.03,27400.0,35.793,35.8111,35.6781,35.6781,27400.0
2009-03-11 13:00:00,59.03,59.08,58.79,58.85,111100.0,35.6781,35.7084,35.5331,35.5694,111100.0
2009-03-11 13:05:00,58.84,58.9,58.73,58.75,46100.0,35.5633,35.5996,35.4968,35.5089,46100.0
2009-03-11 13:10:00,58.76,58.78,58.73,58.76,17700.0,35.515,35.527,35.4968,35.515,17700.0
2009-03-11 13:15:00,58.78,58.9,58.76,58.89,43400.0,35.527,35.5996,35.515,35.5935,43400.0
2009-03-11 13:20:00,58.86,58.89,58.82,58.85,15300.0,35.5754,35.5935,35.5512,35.5694,15300.0
2009-03-11 13:25:00,58.86,58.88,58.75,58.79,22600.0,35.5754,35.5875,35.5089,35.5331,22600.0
2009-03-11 13:30:00,58.8,58.83,58.75,58.78,26700.0,35.5391,35.5573,35.5089,35.527,26700.0
2009-03-11 13:35:00,58.78,59.1,58.76,59.1,42400.0,35.527,35.7205,35.515,35.7205,42400.0
2009-03-11 13:40:00,59.12,59.14,59.07,59.12,45600.0,35.7325,35.7446,35.7023,35.7325,45600.0
2009-03-11 13:45:00,59.11,59.12,58.81,58.81,43200.0,35.7265,35.7325,35.5452,35.5452,43200.0
2009-03-11 13:50:00,58.82,58.85,58.6,58.64,29000.0,35.5512,35.5694,35.4183,35.4424,29000.0
2009-03-11 13:55:00,58.64,58.74,58.63,58.74,18000.0,35.4424,35.5029,35.4364,35.5029,18000.0
2009-03-11 14:00:00,58.71,58.85,58.68,58.72,22500.0,35.4847,35.5694,35.4666,35.4908,22500.0
2009-03-11 14:05:00,58.71,58.72,58.41,58.44,25900.0,35.4847,35.4908,35.3034,35.3215,25900.0
2009-03-11 14:10:00,58.43,58.49,58.29,58.41,36100.0,35.3155,35.3518,35.2309,35.3034,36100.0
2009-03-11 14:15:00,58.42,58.43,58.1,58.13,40400.0,35.3095,35.3155,35.116,35.1342,40400.0
2009-03-11 14:20:00,58.11,58.12,58.0,58.05,62200.0,35.1221,35.1281,35.0556,35.0858,62200.0
2009-03-11 14:25:00,58.05,58.06,57.96,58.01,50100.0,35.0858,35.0919,35.0314,35.0617,50100.0
2009-03-11 14:30:00,57.99,58.14,57.99,58.11,42700.0,35.0496,35.1402,35.0496,35.1221,42700.0
2009-03-11 14:35:00,58.1,58.16,58.01,58.08,52500.0,35.116,35.1523,35.0617,35.104,52500.0
2009-03-11 14:40:00,58.09,58.31,58.02,58.27,49600.0,35.11,35.243,35.0677,35.2188,49600.0
2009-03-11 14:45:00,58.26,58.4,58.22,58.34,61500.0,35.2128,35.2974,35.1886,35.2611,61500.0
2009-03-11 14:50:00,58.34,58.39,58.14,58.3,45300.0,35.2611,35.2913,35.1402,35.2369,45300.0
2009-03-11 14:55:00,58.27,58.28,58.08,58.09,36700.0,35.2188,35.2248,35.104,35.11,36700.0
2009-03-11 15:00:00,58.1,58.4,58.1,58.39,54200.0,35.116,35.2974,35.116,35.2913,54200.0
2009-03-11 15:05:00,58.38,58.59,58.33,58.59,45000.0,35.2853,35.4122,35.2551,35.4122,45000.0
2009-03-11 15:10:00,58.59,58.68,58.49,58.68,43300.0,35.4122,35.4666,35.3518,35.4666,43300.0
2009-03-11 15:15:00,58.65,58.66,58.44,58.47,59700.0,35.4485,35.4545,35.3215,35.3397,59700.0
2009-03-11 15:20:00,58.5,58.7,58.47,58.6,82100.0,35.3578,35.4787,35.3397,35.4183,82100.0
2009-03-11 15:25:00,58.64,58.74,58.59,58.69,76100.0,35.4424,35.5029,35.4122,35.4726,76100.0
2009-03-11 15:30:00,58.72,58.74,58.53,58.67,61300.0,35.4908,35.5029,35.3759,35.4606,61300.0
2009-03-11 15:35:00,58.66,58.72,58.51,58.69,81600.0,35.4545,35.4908,35.3639,35.4726,81600.0
2009-03-11 15:40:00,58.71,58.74,58.48,58.5,65300.0,35.4847,35.5029,35.3457,35.3578,65300.0
2009-03-11 15:45:00,58.49,58.5,58.1,58.19,105200.0,35.3518,35.3578,35.116,35.1704,105200.0
2009-03-11 15:50:00,58.19,58.4,58.16,58.38,134900.0,35.1704,35.2974,35.1523,35.2853,134900.0
2009-03-11 15:55:00,58.38,58.38,58.21,58.22,147900.0,35.2853,35.2853,35.1825,35.1886,147900.0
2009-03-12 09:30:00,58.18,58.37,57.91,58.14,79700.0,35.1644,35.2792,35.0012,35.1402,79700.0
2009-03-12 09:35:00,58.13,58.19,57.74,58.04,40100.0,35.1342,35.1704,34.8985,35.0798,40100.0
2009-03-12 09:40:00,58.06,58.09,57.85,57.91,51200.0,35.0919,35.11,34.9649,35.0012,51200.0
2009-03-12 09:45:00,57.91,58.1,57.84,58.06,101600.0,35.0012,35.116,34.9589,35.0919,101600.0
2009-03-12 09:50:00,58.06,58.2,57.98,58.13,35600.0,35.0919,35.1765,35.0435,35.1342,35600.0
2009-03-12 09:55:00,58.17,58.45,58.17,58.43,33000.0,35.1584,35.3276,35.1584,35.3155,33000.0
2009-03-12 10:00:00,58.43,58.63,58.32,58.37,60400.0,35.3155,35.4364,35.249,35.2792,60400.0
2009-03-12 10:05:00,58.39,58.41,58.1,58.27,57500.0,35.2913,35.3034,35.116,35.2188,57500.0
2009-03-12 10:10:00,58.3,58.4,58.24,58.27,35500.0,35.2369,35.2974,35.2007,35.2188,35500.0
2009-03-12 10:15:00,58.27,58.44,58.26,58.36,124100.0,35.2188,35.3215,35.2128,35.2732,124100.0
2009-03-12 10:20:00,58.39,58.68,58.37,58.65,128300.0,35.2913,35.4666,35.2792,35.4485,128300.0
2009-03-12 10:25:00,58.64,58.68,58.32,58.4,52600.0,35.4424,35.4666,35.249,35.2974,52600.0
2009-03-12 10:30:00,58.48,58.52,58.37,58.49,60700.0,35.3457,35.3699,35.2792,35.3518,60700.0
2009-03-12 10:35:00,58.51,58.73,58.48,58.64,94300.0,35.3639,35.4968,35.3457,35.4424,94300.0
2009-03-12 10:40:00,58.64,58.9,58.59,58.88,42400.0,35.4424,35.5996,35.4122,35.5875,42400.0
2009-03-12 10:45:00,58.88,59.17,58.83,59.02,109700.0,35.5875,35.7628,35.5573,35.6721,109700.0
2009-03-12 10:50:00,59.01,59.13,58.87,58.89,66900.0,35.6661,35.7386,35.5814,35.5935,66900.0
2009-03-12 10:55:00,58.89,58.96,58.69,58.9,149200.0,35.5935,35.6358,35.4726,35.5996,149200.0
2009-03-12 11:00:00,58.87,58.99,58.85,58.92,57100.0,35.5814,35.654,35.5694,35.6117,57100.0
2009-03-12 11:05:00,58.92,59.03,58.89,59.03,34700.0,35.6117,35.6781,35.5935,35.6781,34700.0
2009-03-12 11:10:00,59.02,59.03,58.98,59.0,32500.0,35.6721,35.6781,35.6479,35.66,32500.0
2009-03-12 11:15:00,58.99,59.01,58.89,58.98,45700.0,35.654,35.6661,35.5935,35.6479,45700.0
2009-03-12 11:20:00,59.0,59.01,58.81,58.85,37800.0,35.66,35.6661,35.5452,35.5694,37800.0
2009-03-12 11:25:00,58.85,58.91,58.73,58.84,46000.0,35.5694,35.6056,35.4968,35.5633,46000.0
2009-03-12 11:30:00,58.84,58.92,58.81,58.92,37300.0,35.5633,35.6117,35.5452,35.6117,37300.0
2009-03-12 11:35:00,58.94,58.96,58.87,58.9,33600.0,35.6238,35.6358,35.5814,35.5996,33600.0
2009-03-12 11:40:00,58.89,59.06,58.88,59.06,55600.0,35.5935,35.6963,35.5875,35.6963,55600.0
2009-03-12 11:45:00,59.05,59.09,58.94,58.97,37000.0,35.6902,35.7144,35.6238,35.6419,37000.0
2009-03-12 11:50:00,58.98,59.04,58.97,59.01,62800.0,35.6479,35.6842,35.6419,35.6661,62800.0
2009-03-12 11:55:00,59.0,59.11,59.0,59.06,46500.0,35.66,35.7265,35.66,35.6963,46500.0
2009-03-12 12:00:00,59.06,59.18,58.97,59.12,64800.0,35.6963,35.7688,35.6419,35.7325,64800.0
2009-03-12 12:05:00,59.14,59.51,59.11,59.49,71700.0,35.7446,35.9683,35.7265,35.9562,71700.0
2009-03-12 12:10:00,59.49,59.57,59.36,59.46,62800.0,35.9562,36.0045,35.8776,35.938,62800.0
2009-03-12 12:15:00,59.46,59.73,59.45,59.72,81700.0,35.938,36.1012,35.932,36.0952,81700.0
2009-03-12 12:20:00,59.72,59.84,59.71,59.75,59500.0,36.0952,36.1677,36.0891,36.1133,59500.0
2009-03-12 12:25:00,59.75,59.8,59.58,59.67,60100.0,36.1133,36.1435,36.0106,36.065,60100.0
2009-03-12 12:30:00,59.69,59.74,59.56,59.59,52500.0,36.0771,36.1073,35.9985,36.0166,52500.0
2009-03-12 12:35:00,59.59,59.62,59.31,59.32,106800.0,36.0166,36.0347,35.8474,35.8534,106800.0
2009-03-12 12:40:00,59.33,59.45,59.33,59.43,35700.0,35.8595,35.932,35.8595,35.9199,35700.0
2009-03-12 12:45:00,59.43,59.56,59.32,59.54,30800.0,35.9199,35.9985,35.8534,35.9864,30800.0
2009-03-12 12:50:00,59.57,59.72,59.41,59.67,25900.0,36.0045,36.0952,35.9078,36.065,25900.0
2009-03-12 12:55:00,59.66,59.74,59.65,59.67,44600.0,36.0589,36.1073,36.0529,36.065,44600.0
2009-03-12 13:00:00,59.69,59.7,59.49,59.51,109300.0,36.0771,36.0831,35.9562,35.9683,109300.0
2009-03-12 13:05:00,59.54,59.7,59.43,59.7,33600.0,35.9864,36.0831,35.9199,36.0831,33600.0
2009-03-12 13:10:00,59.7,59.71,59.62,59.7,35000.0,36.0831,36.0891,36.0347,36.0831,35000.0
2009-03-12 13:15:00,59.7,59.75,59.57,59.65,43300.0,36.0831,36.1133,36.0045,36.0529,43300.0
2009-03-12 13:20:00,59.67,59.7,59.59,59.64,34000.0,36.065,36.0831,36.0166,36.0468,34000.0
2009-03-12 13:25:00,59.61,59.61,59.33,59.43,35000.0,36.0287,36.0287,35.8595,35.9199,35000.0
2009-03-12 13:30:00,59.43,59.51,59.4,59.46,18600.0,35.9199,35.9683,35.9018,35.938,18600.0
2009-03-12 13:35:00,59.52,59.64,59.52,59.55,32200.0,35.9743,36.0468,35.9743,35.9924,32200.0
2009-03-12 13:40:00,59.56,59.66,59.55,59.62,20800.0,35.9985,36.0589,35.9924,36.0347,20800.0
2009-03-12 13:45:00,59.63,59.63,59.48,59.51,42200.0,36.0408,36.0408,35.9501,35.9683,42200.0
2009-03-12 13:50:00,59.54,59.65,59.44,59.62,27200.0,35.9864,36.0529,35.926,36.0347,27200.0
2009-03-12 13:55:00,59.61,59.68,59.49,59.62,34500.0,36.0287,36.071,35.9562,36.0347,34500.0
2009-03-12 14:00:00,59.59,59.7,59.59,59.7,53800.0,36.0166,36.0831,36.0166,36.0831,53800.0
2009-03-12 14:05:00,59.7,59.73,59.53,59.71,45300.0,36.0831,36.1012,35.9804,36.0891,45300.0
2009-03-12 14:10:00,59.72,60.1,59.7,60.05,74500.0,36.0952,36.3249,36.0831,36.2946,74500.0
2009-03-12 14:15:00,60.03,60.22,59.99,60.19,103100.0,36.2826,36.3974,36.2584,36.3793,103100.0
2009-03-12 14:20:00,60.19,60.3,60.05,60.07,73400.0,36.3793,36.4457,36.2946,36.3067,73400.0
2009-03-12 14:25:00,60.06,60.26,60.03,60.16,64800.0,36.3007,36.4216,36.2826,36.3611,64800.0
2009-03-12 14:30:00,60.15,60.23,60.08,60.23,36800.0,36.3551,36.4034,36.3128,36.4034,36800.0
2009-03-12 14:35:00,60.22,60.45,60.16,60.45,240500.0,36.3974,36.5364,36.3611,36.5364,240500.0
2009-03-12 14:40:00,60.45,60.6,60.44,60.58,58300.0,36.5364,36.6271,36.5304,36.615,58300.0
2009-03-12 14:45:00,60.58,60.71,60.54,60.7,117000.0,36.615,36.6936,36.5908,36.6875,117000.0
2009-03-12 14:50:00,60.7,60.74,60.55,60.55,37800.0,36.6875,36.7117,36.5968,36.5968,37800.0
2009-03-12 14:55:00,60.58,60.72,60.52,60.63,67800.0,36.615,36.6996,36.5787,36.6452,67800.0
2009-03-12 15:00:00,60.64,60.72,60.55,60.57,43500.0,36.6512,36.6996,36.5968,36.6089,43500.0
2009-03-12 15:05:00,60.56,60.61,60.48,60.57,37300.0,36.6029,36.6331,36.5545,36.6089,37300.0
2009-03-12 15:10:00,60.58,60.82,60.52,60.8,53400.0,36.615,36.76,36.5787,36.7479,53400.0
2009-03-12 15:15:00,60.81,60.88,60.69,60.76,69500.0,36.754,36.7963,36.6815,36.7238,69500.0
2009-03-12 15:20:00,60.79,60.79,60.48,60.49,91800.0,36.7419,36.7419,36.5545,36.5606,91800.0
2009-03-12 15:25:00,60.51,60.65,60.43,60.61,58800.0,36.5727,36.6573,36.5243,36.6331,58800.0
2009-03-12 15:30:00,60.61,60.83,60.6,60.76,168700.0,36.6331,36.7661,36.6271,36.7238,168700.0
2009-03-12 15:35:00,60.78,61.06,60.74,61.01,99900.0,36.7359,36.9051,36.7117,36.8749,99900.0
2009-03-12 15:40:00,61.02,61.18,60.99,61.18,114500.0,36.8809,36.9776,36.8628,36.9776,114500.0
2009-03-12 15:45:00,61.18,61.38,61.16,61.24,97600.0,36.9776,37.0985,36.9655,37.0139,97600.0
2009-03-12 15:50:00,61.26,61.26,60.93,60.99,148000.0,37.026,37.026,36.8265,36.8628,148000.0
2009-03-12 15:55:00,60.99,61.01,60.77,60.92,185400.0,36.8628,36.8749,36.7298,36.8205,185400.0
2009-03-13 09:30:00,61.41,61.78,61.09,61.51,35000.0,37.1166,37.3403,36.9232,37.1771,35000.0
2009-03-13 09:35:00,61.54,62.0,61.54,61.96,40000.0,37.1952,37.4732,37.1952,37.4491,40000.0
2009-03-13 09:40:00,61.9,61.99,60.98,61.05,57500.0,37.4128,37.4672,36.8567,36.8991,57500.0
2009-03-13 09:45:00,61.05,61.31,61.0,61.17,37200.0,36.8991,37.0562,36.8688,36.9716,37200.0
2009-03-13 09:50:00,61.18,61.45,61.17,61.43,30100.0,36.9776,37.1408,36.9716,37.1287,30100.0
2009-03-13 09:55:00,61.45,61.55,61.35,61.52,29200.0,37.1408,37.2013,37.0804,37.1831,29200.0
2009-03-13 10:00:00,61.53,61.72,61.26,61.7,48300.0,37.1892,37.304,37.026,37.2919,48300.0
2009-03-13 10:05:00,61.71,61.99,61.64,61.97,52400.0,37.298,37.4672,37.2557,37.4551,52400.0
2009-03-13 10:10:00,61.96,62.0,61.68,61.7,64300.0,37.4491,37.4732,37.2798,37.2919,64300.0
2009-03-13 10:15:00,61.69,61.72,61.4,61.49,41600.0,37.2859,37.304,37.1106,37.165,41600.0
2009-03-13 10:20:00,61.49,61.72,61.38,61.39,54400.0,37.165,37.304,37.0985,37.1045,54400.0
2009-03-13 10:25:00,61.39,61.46,61.26,61.33,28000.0,37.1045,37.1469,37.026,37.0683,28000.0
2009-03-13 10:30:00,61.3,61.33,61.08,61.29,33400.0,37.0502,37.0683,36.9172,37.0441,33400.0
2009-03-13 10:35:00,61.21,61.37,61.14,61.32,18800.0,36.9958,37.0925,36.9534,37.0622,18800.0
2009-03-13 10:40:00,61.35,61.63,61.32,61.61,22300.0,37.0804,37.2496,37.0622,37.2375,22300.0
2009-03-13 10:45:00,61.59,61.84,61.53,61.84,35100.0,37.2254,37.3765,37.1892,37.3765,35100.0
2009-03-13 10:50:00,61.82,61.85,61.5,61.52,45300.0,37.3644,37.3826,37.171,37.1831,45300.0
2009-03-13 10:55:00,61.54,61.69,61.41,61.65,41100.0,37.1952,37.2859,37.1166,37.2617,41100.0
2009-03-13 11:00:00,61.63,61.91,61.62,61.87,30500.0,37.2496,37.4188,37.2436,37.3947,30500.0
2009-03-13 11:05:00,61.88,61.88,61.48,61.53,48200.0,37.4007,37.4007,37.1589,37.1892,48200.0
2009-03-13 11:10:00,61.52,61.53,61.38,61.41,38900.0,37.1831,37.1892,37.0985,37.1166,38900.0
2009-03-13 11:15:00,61.41,61.48,61.26,61.26,38300.0,37.1166,37.1589,37.026,37.026,38300.0
2009-03-13 11:20:00,61.27,61.35,61.16,61.33,38600.0,37.032,37.0804,36.9655,37.0683,38600.0
2009-03-13 11:25:00,61.33,61.36,61.26,61.32,42600.0,37.0683,37.0864,37.026,37.0622,42600.0
2009-03-13 11:30:00,61.31,61.36,61.25,61.25,56700.0,37.0562,37.0864,37.0199,37.0199,56700.0
2009-03-13 11:35:00,61.26,61.27,60.96,60.96,73000.0,37.026,37.032,36.8447,36.8447,73000.0
2009-03-13 11:40:00,60.97,60.98,60.8,60.8,61000.0,36.8507,36.8567,36.7479,36.7479,61000.0
2009-03-13 11:45:00,60.8,60.87,60.56,60.64,61400.0,36.7479,36.7903,36.6029,36.6512,61400.0
2009-03-13 11:50:00,60.68,60.71,60.54,60.54,56600.0,36.6754,36.6936,36.5908,36.5908,56600.0
2009-03-13 11:55:00,60.56,60.79,60.55,60.64,36000.0,36.6029,36.7419,36.5968,36.6512,36000.0
2009-03-13 12:00:00,60.63,60.96,60.62,60.93,49100.0,36.6452,36.8447,36.6392,36.8265,49100.0
2009-03-13 12:05:00,60.93,61.08,60.92,61.03,46700.0,36.8265,36.9172,36.8205,36.887,46700.0
2009-03-13 12:10:00,61.03,61.12,60.74,60.76,60400.0,36.887,36.9414,36.7117,36.7238,60400.0
2009-03-13 12:15:00,60.76,60.79,60.55,60.56,47700.0,36.7238,36.7419,36.5968,36.6029,47700.0
2009-03-13 12:20:00,60.56,60.57,60.46,60.55,42300.0,36.6029,36.6089,36.5425,36.5968,42300.0
2009-03-13 12:25:00,60.55,60.72,60.54,60.66,52400.0,36.5968,36.6996,36.5908,36.6633,52400.0
2009-03-13 12:30:00,60.64,60.83,60.64,60.8,29800.0,36.6512,36.7661,36.6512,36.7479,29800.0
2009-03-13 12:35:00,60.82,60.92,60.82,60.83,37700.0,36.76,36.8205,36.76,36.7661,37700.0
2009-03-13 12:40:00,60.82,61.07,60.82,60.99,41500.0,36.76,36.9111,36.76,36.8628,41500.0
2009-03-13 12:45:00,60.98,61.15,60.98,61.05,50300.0,36.8567,36.9595,36.8567,36.8991,50300.0
2009-03-13 12:50:00,61.04,61.12,60.9,60.96,42700.0,36.893,36.9414,36.8084,36.8447,42700.0
2009-03-13 12:55:00,60.99,61.08,60.9,61.04,36700.0,36.8628,36.9172,36.8084,36.893,36700.0
2009-03-13 13:00:00,61.04,61.08,60.94,60.97,35600.0,36.893,36.9172,36.8326,36.8507,35600.0
2009-03-13 13:05:00,60.97,61.04,60.93,61.01,25100.0,36.8507,36.893,36.8265,36.8749,25100.0
2009-03-13 13:10:00,61.0,61.22,60.98,61.18,26500.0,36.8688,37.0018,36.8567,36.9776,26500.0
2009-03-13 13:15:00,61.18,61.29,61.15,61.28,25700.0,36.9776,37.0441,36.9595,37.0381,25700.0
2009-03-13 13:20:00,61.27,61.37,61.24,61.36,31400.0,37.032,37.0925,37.0139,37.0864,31400.0
2009-03-13 13:25:00,61.36,61.36,61.24,61.3,34600.0,37.0864,37.0864,37.0139,37.0502,34600.0
2009-03-13 13:30:00,61.29,61.33,61.18,61.24,19200.0,37.0441,37.0683,36.9776,37.0139,19200.0
2009-03-13 13:35:00,61.23,61.3,61.05,61.06,33700.0,37.0078,37.0502,36.8991,36.9051,33700.0
2009-03-13 13:40:00,61.07,61.07,60.94,60.97,64400.0,36.9111,36.9111,36.8326,36.8507,64400.0
2009-03-13 13:45:00,60.97,61.01,60.93,61.0,30100.0,36.8507,36.8749,36.8265,36.8688,30100.0
2009-03-13 13:50:00,61.01,61.04,60.87,60.92,58100.0,36.8749,36.893,36.7903,36.8205,58100.0
2009-03-13 13:55:00,60.91,60.97,60.85,60.94,36500.0,36.8144,36.8507,36.7782,36.8326,36500.0
2009-03-13 14:00:00,60.93,61.07,60.86,60.86,38800.0,36.8265,36.9111,36.7842,36.7842,38800.0
2009-03-13 14:05:00,60.86,61.09,60.79,61.0,42300.0,36.7842,36.9232,36.7419,36.8688,42300.0
2009-03-13 14:10:00,61.0,61.01,60.91,60.91,26300.0,36.8688,36.8749,36.8144,36.8144,26300.0
2009-03-13 14:15:00,60.92,60.95,60.63,60.72,49400.0,36.8205,36.8386,36.6452,36.6996,49400.0
2009-03-13 14:20:00,60.7,60.71,60.55,60.55,52200.0,36.6875,36.6936,36.5968,36.5968,52200.0
2009-03-13 14:25:00,60.59,60.8,60.59,60.74,31400.0,36.621,36.7479,36.621,36.7117,31400.0
2009-03-13 14:30:00,60.75,60.96,60.71,60.92,22000.0,36.7177,36.8447,36.6936,36.8205,22000.0
2009-03-13 14:35:00,60.93,61.18,60.91,61.13,38100.0,36.8265,36.9776,36.8144,36.9474,38100.0
2009-03-13 14:40:00,61.13,61.33,61.04,61.2,53700.0,36.9474,37.0683,36.893,36.9897,53700.0
2009-03-13 14:45:00,61.22,61.49,61.19,61.4,57400.0,37.0018,37.165,36.9837,37.1106,57400.0
2009-03-13 14:50:00,61.4,61.51,61.36,61.47,59600.0,37.1106,37.1771,37.0864,37.1529,59600.0
2009-03-13 14:55:00,61.46,61.51,61.32,61.41,89600.0,37.1469,37.1771,37.0622,37.1166,89600.0
2009-03-13 15:00:00,61.41,61.45,61.24,61.24,58700.0,37.1166,37.1408,37.0139,37.0139,58700.0
2009-03-13 15:05:00,61.23,61.25,61.09,61.24,32900.0,37.0078,37.0199,36.9232,37.0139,32900.0
2009-03-13 15:10:00,61.22,61.24,61.11,61.19,23300.0,37.0018,37.0139,36.9353,36.9837,23300.0
2009-03-13 15:15:00,61.21,61.35,61.18,61.33,49100.0,36.9958,37.0804,36.9776,37.0683,49100.0
2009-03-13 15:20:00,61.35,61.36,61.27,61.32,69400.0,37.0804,37.0864,37.032,37.0622,69400.0
2009-03-13 15:25:00,61.33,61.35,61.24,61.27,42000.0,37.0683,37.0804,37.0139,37.032,42000.0
2009-03-13 15:30:00,61.27,61.33,61.07,61.13,52600.0,37.032,37.0683,36.9111,36.9474,52600.0
2009-03-13 15:35:00,61.12,61.15,61.03,61.09,57200.0,36.9414,36.9595,36.887,36.9232,57200.0
2009-03-13 15:40:00,61.09,61.24,61.06,61.13,77700.0,36.9232,37.0139,36.9051,36.9474,77700.0
2009-03-13 15:45:00,61.11,61.2,60.87,60.87,77200.0,36.9353,36.9897,36.7903,36.7903,77200.0
2009-03-13 15:50:00,60.87,61.28,60.87,61.26,129100.0,36.7903,37.0381,36.7903,37.026,129100.0
2009-03-13 15:55:00,61.25,61.29,61.08,61.14,152800.0,37.0199,37.0441,36.9172,36.9534,152800.0
2009-03-16 09:30:00,61.55,62.91,60.94,62.57,54000.0,37.2013,38.0232,36.8326,37.8177,54000.0
2009-03-16 09:35:00,62.5,62.98,62.21,62.3,70700.0,37.7754,38.0656,37.6002,37.6546,70700.0
2009-03-16 09:40:00,62.35,62.43,62.19,62.3,20200.0,37.6848,37.7331,37.5881,37.6546,20200.0
2009-03-16 09:45:00,62.3,62.39,62.19,62.2,30300.0,37.6546,37.709,37.5881,37.5941,30300.0
2009-03-16 09:50:00,62.19,62.55,62.16,62.54,25600.0,37.5881,37.8057,37.5699,37.7996,25600.0
2009-03-16 09:55:00,62.61,62.85,62.6,62.6,36600.0,37.8419,37.987,37.8359,37.8359,36600.0
2009-03-16 10:00:00,62.62,62.75,62.53,62.73,35100.0,37.848,37.9265,37.7936,37.9145,35100.0
2009-03-16 10:05:00,62.76,62.86,62.54,62.82,29600.0,37.9326,37.993,37.7996,37.9689,29600.0
2009-03-16 10:10:00,62.83,62.99,62.81,62.87,53000.0,37.9749,38.0716,37.9628,37.9991,53000.0
2009-03-16 10:15:00,62.87,63.06,62.81,62.97,40400.0,37.9991,38.1139,37.9628,38.0595,40400.0
2009-03-16 10:20:00,62.95,63.19,62.93,63.13,42400.0,38.0474,38.1925,38.0353,38.1562,42400.0
2009-03-16 10:25:00,63.16,63.22,62.98,63.19,66800.0,38.1743,38.2106,38.0656,38.1925,66800.0
2009-03-16 10:30:00,63.21,63.71,63.21,63.64,91100.0,38.2046,38.5068,38.2046,38.4645,91100.0
2009-03-16 10:35:00,63.61,63.89,63.57,63.81,108500.0,38.4463,38.6156,38.4222,38.5672,108500.0
2009-03-16 10:40:00,63.82,64.0,63.82,63.94,91300.0,38.5733,38.6821,38.5733,38.6458,91300.0
2009-03-16 10:45:00,63.95,64.25,63.93,64.2,77000.0,38.6518,38.8332,38.6397,38.8029,77000.0
2009-03-16 10:50:00,64.17,64.18,63.65,63.76,101800.0,38.7848,38.7908,38.4705,38.537,101800.0
2009-03-16 10:55:00,63.74,63.79,63.62,63.67,33400.0,38.5249,38.5551,38.4524,38.4826,33400.0
2009-03-16 11:00:00,63.69,63.85,63.61,63.84,56100.0,38.4947,38.5914,38.4463,38.5853,56100.0
2009-03-16 11:05:00,63.84,64.09,63.84,63.96,40100.0,38.5853,38.7364,38.5853,38.6579,40100.0
2009-03-16 11:10:00,63.96,64.11,63.96,64.09,42100.0,38.6579,38.7485,38.6579,38.7364,42100.0
2009-03-16 11:15:00,64.12,64.31,64.11,64.29,56400.0,38.7546,38.8694,38.7485,38.8573,56400.0
2009-03-16 11:20:00,64.28,64.47,64.28,64.47,47800.0,38.8513,38.9661,38.8513,38.9661,47800.0
2009-03-16 11:25:00,64.44,64.71,64.44,64.71,51200.0,38.948,39.1112,38.948,39.1112,51200.0
2009-03-16 11:30:00,64.7,64.86,64.62,64.71,78400.0,39.1051,39.2018,39.0568,39.1112,78400.0
2009-03-16 11:35:00,64.7,64.86,64.61,64.86,100200.0,39.1051,39.2018,39.0507,39.2018,100200.0
2009-03-16 11:40:00,64.86,64.98,64.79,64.82,70500.0,39.2018,39.2744,39.1595,39.1777,70500.0
2009-03-16 11:45:00,64.81,64.94,64.81,64.85,49900.0,39.1716,39.2502,39.1716,39.1958,49900.0
2009-03-16 11:50:00,64.86,64.9,64.8,64.9,50000.0,39.2018,39.226,39.1656,39.226,50000.0
2009-03-16 11:55:00,64.89,64.97,64.89,64.96,34000.0,39.22,39.2683,39.22,39.2623,34000.0
2009-03-16 12:00:00,64.96,64.99,64.83,64.87,41200.0,39.2623,39.2804,39.1837,39.2079,41200.0
2009-03-16 12:05:00,64.87,64.92,64.76,64.76,32700.0,39.2079,39.2381,39.1414,39.1414,32700.0
2009-03-16 12:10:00,64.76,64.95,64.71,64.91,53000.0,39.1414,39.2562,39.1112,39.2321,53000.0
2009-03-16 12:15:00,64.94,65.18,64.9,65.03,48700.0,39.2502,39.3953,39.226,39.3046,48700.0
2009-03-16 12:20:00,65.01,65.04,64.94,64.98,29500.0,39.2925,39.3106,39.2502,39.2744,29500.0
2009-03-16 12:25:00,65.01,65.13,64.97,65.06,35300.0,39.2925,39.365,39.2683,39.3227,35300.0
2009-03-16 12:30:00,65.05,65.37,65.05,65.31,52500.0,39.3167,39.5101,39.3167,39.4738,52500.0
2009-03-16 12:35:00,65.28,65.48,65.28,65.35,49300.0,39.4557,39.5766,39.4557,39.498,49300.0
2009-03-16 12:40:00,65.37,65.44,65.37,65.42,24300.0,39.5101,39.5524,39.5101,39.5403,24300.0
2009-03-16 12:45:00,65.41,65.62,65.41,65.61,46300.0,39.5343,39.6612,39.5343,39.6551,46300.0
2009-03-16 12:50:00,65.61,65.66,65.53,65.56,55300.0,39.6551,39.6854,39.6068,39.6249,55300.0
2009-03-16 12:55:00,65.56,65.79,65.53,65.71,30800.0,39.6249,39.7639,39.6068,39.7156,30800.0
2009-03-16 13:00:00,65.7,65.72,65.55,65.63,47200.0,39.7095,39.7216,39.6189,39.6672,47200.0
2009-03-16 13:05:00,65.62,65.66,65.43,65.48,31300.0,39.6612,39.6854,39.5464,39.5766,31300.0
2009-03-16 13:10:00,65.47,65.49,65.37,65.37,32600.0,39.5705,39.5826,39.5101,39.5101,32600.0
2009-03-16 13:15:00,65.37,65.43,65.28,65.43,29800.0,39.5101,39.5464,39.4557,39.5464,29800.0
2009-03-16 13:20:00,65.42,65.45,65.32,65.38,30100.0,39.5403,39.5584,39.4799,39.5161,30100.0
2009-03-16 13:25:00,65.38,65.42,65.27,65.29,30000.0,39.5161,39.5403,39.4496,39.4617,30000.0
2009-03-16 13:30:00,65.31,65.34,65.21,65.26,48800.0,39.4738,39.492,39.4134,39.4436,48800.0
2009-03-16 13:35:00,65.22,65.28,65.2,65.21,68500.0,39.4194,39.4557,39.4073,39.4134,68500.0
2009-03-16 13:40:00,65.21,65.3,65.11,65.24,43400.0,39.4134,39.4678,39.3529,39.4315,43400.0
2009-03-16 13:45:00,65.25,65.29,65.19,65.19,35400.0,39.4376,39.4617,39.4013,39.4013,35400.0
2009-03-16 13:50:00,65.2,65.22,64.93,64.94,55500.0,39.4073,39.4194,39.2441,39.2502,55500.0
2009-03-16 13:55:00,64.93,64.98,64.85,64.94,38200.0,39.2441,39.2744,39.1958,39.2502,38200.0
2009-03-16 14:00:00,64.94,64.94,64.78,64.8,65800.0,39.2502,39.2502,39.1535,39.1656,65800.0
2009-03-16 14:05:00,64.81,64.86,64.7,64.72,82200.0,39.1716,39.2018,39.1051,39.1172,82200.0
2009-03-16 14:10:00,64.73,64.83,64.65,64.66,51200.0,39.1233,39.1837,39.0749,39.081,51200.0
2009-03-16 14:15:00,64.66,64.8,64.66,64.74,55300.0,39.081,39.1656,39.081,39.1293,55300.0
2009-03-16 14:20:00,64.74,64.8,64.65,64.67,68800.0,39.1293,39.1656,39.0749,39.087,68800.0
2009-03-16 14:25:00,64.67,64.78,64.64,64.77,40900.0,39.087,39.1535,39.0689,39.1474,40900.0
2009-03-16 14:30:00,64.78,64.92,64.77,64.86,55300.0,39.1535,39.2381,39.1474,39.2018,55300.0
2009-03-16 14:35:00,64.87,65.03,64.85,65.0,59900.0,39.2079,39.3046,39.1958,39.2865,59900.0
2009-03-16 14:40:00,65.03,65.32,64.99,65.3,48600.0,39.3046,39.4799,39.2804,39.4678,48600.0
2009-03-16 14:45:00,65.28,65.48,65.27,65.36,49400.0,39.4557,39.5766,39.4496,39.504,49400.0
2009-03-16 14:50:00,65.37,65.48,65.36,65.41,56500.0,39.5101,39.5766,39.504,39.5343,56500.0
2009-03-16 14:55:00,65.4,65.42,65.06,65.08,54700.0,39.5282,39.5403,39.3227,39.3348,54700.0
2009-03-16 15:00:00,65.07,65.24,64.98,65.08,65900.0,39.3288,39.4315,39.2744,39.3348,65900.0
2009-03-16 15:05:00,65.06,65.17,64.86,65.16,68800.0,39.3227,39.3892,39.2018,39.3832,68800.0
2009-03-16 15:10:00,65.13,65.3,65.11,65.24,61700.0,39.365,39.4678,39.3529,39.4315,61700.0
2009-03-16 15:15:00,65.24,65.27,65.05,65.09,66300.0,39.4315,39.4496,39.3167,39.3409,66300.0
2009-03-16 15:20:00,65.08,65.11,64.76,64.76,81700.0,39.3348,39.3529,39.1414,39.1414,81700.0
2009-03-16 15:25:00,64.76,64.92,64.66,64.92,87800.0,39.1414,39.2381,39.081,39.2381,87800.0
2009-03-16 15:30:00,64.9,65.06,64.85,64.95,88200.0,39.226,39.3227,39.1958,39.2562,88200.0
2009-03-16 15:35:00,64.94,64.97,64.67,64.76,74000.0,39.2502,39.2683,39.087,39.1414,74000.0
2009-03-16 15:40:00,64.78,64.84,64.66,64.75,91200.0,39.1535,39.1898,39.081,39.1354,91200.0
2009-03-16 15:45:00,64.73,64.96,64.66,64.77,94100.0,39.1233,39.2623,39.081,39.1474,94100.0
2009-03-16 15:50:00,64.78,64.86,64.65,64.7,124600.0,39.1535,39.2018,39.0749,39.1051,124600.0
2009-03-16 15:55:00,64.7,64.76,64.61,64.69,180800.0,39.1051,39.1414,39.0507,39.0991,180800.0
2009-03-17 09:30:00,64.5,64.65,63.54,63.69,70300.0,38.9843,39.0749,38.404,38.4947,70300.0
2009-03-17 09:35:00,63.52,63.65,63.3,63.3,42600.0,38.3919,38.4705,38.259,38.259,42600.0
2009-03-17 09:40:00,63.3,63.5,63.2,63.4,39400.0,38.259,38.3798,38.1985,38.3194,39400.0
2009-03-17 09:45:00,63.39,63.95,63.38,63.8,41000.0,38.3134,38.6518,38.3073,38.5612,41000.0
2009-03-17 09:50:00,63.77,63.8,63.52,63.6,43600.0,38.543,38.5612,38.3919,38.4403,43600.0
2009-03-17 09:55:00,63.59,63.87,63.54,63.58,47700.0,38.4342,38.6035,38.404,38.4282,47700.0
2009-03-17 10:00:00,63.59,64.13,63.59,64.06,51700.0,38.4342,38.7606,38.4342,38.7183,51700.0
2009-03-17 10:05:00,64.04,64.13,63.85,64.13,26900.0,38.7062,38.7606,38.5914,38.7606,26900.0
2009-03-17 10:10:00,64.13,64.24,63.75,63.87,26200.0,38.7606,38.8271,38.5309,38.6035,26200.0
2009-03-17 10:15:00,63.89,64.09,63.75,63.77,35500.0,38.6156,38.7364,38.5309,38.543,35500.0
2009-03-17 10:20:00,63.79,64.08,63.62,63.79,47200.0,38.5551,38.7304,38.4524,38.5551,47200.0
2009-03-17 10:25:00,63.79,63.82,63.36,63.41,29600.0,38.5551,38.5733,38.2952,38.3255,29600.0
2009-03-17 10:30:00,63.44,63.65,63.36,63.64,29200.0,38.3436,38.4705,38.2952,38.4645,29200.0
2009-03-17 10:35:00,63.6,63.73,63.52,63.67,19500.0,38.4403,38.5189,38.3919,38.4826,19500.0
2009-03-17 10:40:00,63.68,63.93,63.64,63.83,35100.0,38.4886,38.6397,38.4645,38.5793,35100.0
2009-03-17 10:45:00,63.83,64.24,63.8,64.17,40600.0,38.5793,38.8271,38.5612,38.7848,40600.0
2009-03-17 10:50:00,64.15,64.37,64.11,64.29,34100.0,38.7727,38.9057,38.7485,38.8573,34100.0
2009-03-17 10:55:00,64.28,64.31,64.22,64.25,21100.0,38.8513,38.8694,38.815,38.8332,21100.0
2009-03-17 11:00:00,64.23,64.33,64.22,64.31,33400.0,38.8211,38.8815,38.815,38.8694,33400.0
2009-03-17 11:05:00,64.29,64.55,64.27,64.43,41100.0,38.8573,39.0145,38.8452,38.9419,41100.0
2009-03-17 11:10:00,64.43,64.49,64.39,64.46,26900.0,38.9419,38.9782,38.9178,38.9601,26900.0
2009-03-17 11:15:00,64.46,64.58,64.42,64.52,38500.0,38.9601,39.0326,38.9359,38.9963,38500.0
2009-03-17 11:20:00,64.48,64.54,64.26,64.28,34000.0,38.9722,39.0084,38.8392,38.8513,34000.0
2009-03-17 11:25:00,64.28,64.38,64.21,64.26,29700.0,38.8513,38.9117,38.809,38.8392,29700.0
2009-03-17 11:30:00,64.25,64.31,64.17,64.24,31900.0,38.8332,38.8694,38.7848,38.8271,31900.0
2009-03-17 11:35:00,64.25,64.41,64.24,64.28,32200.0,38.8332,38.9299,38.8271,38.8513,32200.0
2009-03-17 11:40:00,64.27,64.54,64.24,64.47,39300.0,38.8452,39.0084,38.8271,38.9661,39300.0
2009-03-17 11:45:00,64.46,64.64,64.45,64.6,53600.0,38.9601,39.0689,38.954,39.0447,53600.0
2009-03-17 11:50:00,64.62,64.71,64.61,64.66,48600.0,39.0568,39.1112,39.0507,39.081,48600.0
2009-03-17 11:55:00,64.66,64.81,64.64,64.8,33200.0,39.081,39.1716,39.0689,39.1656,33200.0
2009-03-17 12:00:00,64.82,65.05,64.78,65.02,72400.0,39.1777,39.3167,39.1535,39.2985,72400.0
2009-03-17 12:05:00,65.01,65.12,64.83,64.83,52200.0,39.2925,39.359,39.1837,39.1837,52200.0
2009-03-17 12:10:00,64.83,64.84,64.63,64.69,40300.0,39.1837,39.1898,39.0628,39.0991,40300.0
2009-03-17 12:15:00,64.69,64.9,64.68,64.87,22100.0,39.0991,39.226,39.093,39.2079,22100.0
2009-03-17 12:20:00,64.88,65.02,64.88,64.99,40300.0,39.2139,39.2985,39.2139,39.2804,40300.0
2009-03-17 12:25:00,65.01,65.28,65.0,65.26,36300.0,39.2925,39.4557,39.2865,39.4436,36300.0
2009-03-17 12:30:00,65.28,65.33,65.22,65.31,32000.0,39.4557,39.4859,39.4194,39.4738,32000.0
2009-03-17 12:35:00,65.3,65.5,65.26,65.42,43200.0,39.4678,39.5887,39.4436,39.5403,43200.0
2009-03-17 12:40:00,65.42,65.69,65.41,65.66,29500.0,39.5403,39.7035,39.5343,39.6854,29500.0
2009-03-17 12:45:00,65.64,65.72,65.6,65.61,62700.0,39.6733,39.7216,39.6491,39.6551,62700.0
2009-03-17 12:50:00,65.62,65.63,65.46,65.5,18600.0,39.6612,39.6672,39.5645,39.5887,18600.0
2009-03-17 12:55:00,65.49,65.53,65.45,65.5,13400.0,39.5826,39.6068,39.5584,39.5887,13400.0
2009-03-17 13:00:00,65.5,65.56,65.48,65.5,18200.0,39.5887,39.6249,39.5766,39.5887,18200.0
2009-03-17 13:05:00,65.5,65.5,65.29,65.33,18800.0,39.5887,39.5887,39.4617,39.4859,18800.0
2009-03-17 13:10:00,65.31,65.39,65.25,65.33,18900.0,39.4738,39.5222,39.4376,39.4859,18900.0
2009-03-17 13:15:00,65.33,65.57,65.33,65.53,28500.0,39.4859,39.631,39.4859,39.6068,28500.0
2009-03-17 13:20:00,65.52,65.66,65.44,65.57,29400.0,39.6008,39.6854,39.5524,39.631,29400.0
2009-03-17 13:25:00,65.57,65.64,65.43,65.43,24900.0,39.631,39.6733,39.5464,39.5464,24900.0
2009-03-17 13:30:00,65.43,65.74,65.42,65.73,22100.0,39.5464,39.7337,39.5403,39.7277,22100.0
2009-03-17 13:35:00,65.71,65.71,65.51,65.51,17600.0,39.7156,39.7156,39.5947,39.5947,17600.0
2009-03-17 13:40:00,65.53,65.55,65.36,65.36,23100.0,39.6068,39.6189,39.504,39.504,23100.0
2009-03-17 13:45:00,65.38,65.41,65.3,65.33,18000.0,39.5161,39.5343,39.4678,39.4859,18000.0
2009-03-17 13:50:00,65.33,65.37,65.22,65.3,32200.0,39.4859,39.5101,39.4194,39.4678,32200.0
2009-03-17 13:55:00,65.27,65.32,65.09,65.13,21700.0,39.4496,39.4799,39.3409,39.365,21700.0
2009-03-17 14:00:00,65.13,65.18,65.02,65.06,19700.0,39.365,39.3953,39.2985,39.3227,19700.0
2009-03-17 14:05:00,65.03,65.23,65.03,65.13,47000.0,39.3046,39.4255,39.3046,39.365,47000.0
2009-03-17 14:10:00,65.14,65.26,65.09,65.17,21200.0,39.3711,39.4436,39.3409,39.3892,21200.0
2009-03-17 14:15:00,65.21,65.3,65.14,65.18,20900.0,39.4134,39.4678,39.3711,39.3953,20900.0
2009-03-17 14:20:00,65.19,65.32,65.13,65.2,29100.0,39.4013,39.4799,39.365,39.4073,29100.0
2009-03-17 14:25:00,65.19,65.21,64.91,64.94,25600.0,39.4013,39.4134,39.2321,39.2502,25600.0
2009-03-17 14:30:00,64.92,65.02,64.92,64.96,17900.0,39.2381,39.2985,39.2381,39.2623,17900.0
2009-03-17 14:35:00,64.96,65.17,64.91,65.15,31900.0,39.2623,39.3892,39.2321,39.3771,31900.0
2009-03-17 14:40:00,65.13,65.39,65.12,65.35,28800.0,39.365,39.5222,39.359,39.498,28800.0
2009-03-17 14:45:00,65.33,65.49,65.3,65.44,24400.0,39.4859,39.5826,39.4678,39.5524,24400.0
2009-03-17 14:50:00,65.45,65.58,65.38,65.43,41600.0,39.5584,39.637,39.5161,39.5464,41600.0
2009-03-17 14:55:00,65.45,65.45,65.14,65.18,43500.0,39.5584,39.5584,39.3711,39.3953,43500.0
2009-03-17 15:00:00,65.16,65.28,65.14,65.2,24900.0,39.3832,39.4557,39.3711,39.4073,24900.0
2009-03-17 15:05:00,65.2,65.59,65.2,65.51,45100.0,39.4073,39.6431,39.4073,39.5947,45100.0
2009-03-17 15:10:00,65.56,65.59,65.4,65.48,40000.0,39.6249,39.6431,39.5282,39.5766,40000.0
2009-03-17 15:15:00,65.48,65.52,65.35,65.43,28700.0,39.5766,39.6008,39.498,39.5464,28700.0
2009-03-17 15:20:00,65.4,65.59,65.4,65.48,45200.0,39.5282,39.6431,39.5282,39.5766,45200.0
2009-03-17 15:25:00,65.47,65.55,65.42,65.43,43200.0,39.5705,39.6189,39.5403,39.5464,43200.0
2009-03-17 15:30:00,65.41,65.51,65.18,65.34,64100.0,39.5343,39.5947,39.3953,39.492,64100.0
2009-03-17 15:35:00,65.32,65.45,65.18,65.32,71300.0,39.4799,39.5584,39.3953,39.4799,71300.0
2009-03-17 15:40:00,65.34,65.57,65.3,65.5,80900.0,39.492,39.631,39.4678,39.5887,80900.0
2009-03-17 15:45:00,65.49,65.54,65.23,65.31,59600.0,39.5826,39.6128,39.4255,39.4738,59600.0
2009-03-17 15:50:00,65.3,65.4,65.22,65.36,117900.0,39.4678,39.5282,39.4194,39.504,117900.0
2009-03-17 15:55:00,65.38,65.69,65.35,65.67,146100.0,39.5161,39.7035,39.498,39.6914,146100.0
2009-03-18 09:30:00,65.41,65.41,64.85,65.19,32500.0,39.5343,39.5343,39.1958,39.4013,32500.0
2009-03-18 09:35:00,65.2,65.47,65.19,65.21,23700.0,39.4073,39.5705,39.4013,39.4134,23700.0
2009-03-18 09:40:00,65.19,65.5,64.86,65.43,19400.0,39.4013,39.5887,39.2018,39.5464,19400.0
2009-03-18 09:45:00,65.46,65.46,64.92,64.92,28400.0,39.5645,39.5645,39.2381,39.2381,28400.0
2009-03-18 09:50:00,64.93,65.16,64.86,64.89,23400.0,39.2441,39.3832,39.2018,39.22,23400.0
2009-03-18 09:55:00,64.89,64.99,64.74,64.76,32400.0,39.22,39.2804,39.1293,39.1414,32400.0
2009-03-18 10:00:00,64.78,64.85,64.6,64.77,52300.0,39.1535,39.1958,39.0447,39.1474,52300.0
2009-03-18 10:05:00,64.78,64.92,64.74,64.79,32700.0,39.1535,39.2381,39.1293,39.1595,32700.0
2009-03-18 10:10:00,64.79,64.97,64.79,64.96,20100.0,39.1595,39.2683,39.1595,39.2623,20100.0
2009-03-18 10:15:00,64.96,65.06,64.95,65.0,55900.0,39.2623,39.3227,39.2562,39.2865,55900.0
2009-03-18 10:20:00,64.98,64.99,64.49,64.49,40500.0,39.2744,39.2804,38.9782,38.9782,40500.0
2009-03-18 10:25:00,64.49,64.54,64.32,64.45,46500.0,38.9782,39.0084,38.8755,38.954,46500.0
2009-03-18 10:30:00,64.45,64.52,64.24,64.27,16800.0,38.954,38.9963,38.8271,38.8452,16800.0
2009-03-18 10:35:00,64.28,64.28,64.16,64.25,20000.0,38.8513,38.8513,38.7788,38.8332,20000.0
2009-03-18 10:40:00,64.3,64.56,64.25,64.51,30800.0,38.8634,39.0205,38.8332,38.9903,30800.0
2009-03-18 10:45:00,64.51,64.51,64.29,64.46,33100.0,38.9903,38.9903,38.8573,38.9601,33100.0
2009-03-18 10:50:00,64.41,64.47,64.4,64.41,19600.0,38.9299,38.9661,38.9238,38.9299,19600.0
2009-03-18 10:55:00,64.4,64.54,64.4,64.5,34100.0,38.9238,39.0084,38.9238,38.9843,34100.0
2009-03-18 11:00:00,64.53,64.54,64.44,64.5,23900.0,39.0024,39.0084,38.948,38.9843,23900.0
2009-03-18 11:05:00,64.5,64.57,64.49,64.52,31800.0,38.9843,39.0266,38.9782,38.9963,31800.0
2009-03-18 11:10:00,64.51,64.66,64.51,64.62,15200.0,38.9903,39.081,38.9903,39.0568,15200.0
2009-03-18 11:15:00,64.62,64.65,64.59,64.59,14500.0,39.0568,39.0749,39.0387,39.0387,14500.0
2009-03-18 11:20:00,64.59,64.71,64.54,64.63,25800.0,39.0387,39.1112,39.0084,39.0628,25800.0
2009-03-18 11:25:00,64.6,64.65,64.41,64.48,34700.0,39.0447,39.0749,38.9299,38.9722,34700.0
2009-03-18 11:30:00,64.5,64.76,64.5,64.66,18800.0,38.9843,39.1414,38.9843,39.081,18800.0
2009-03-18 11:35:00,64.62,64.69,64.61,64.64,30100.0,39.0568,39.0991,39.0507,39.0689,30100.0
2009-03-18 11:40:00,64.65,64.86,64.64,64.86,8000.0,39.0749,39.2018,39.0689,39.2018,8000.0
2009-03-18 11:45:00,64.85,64.91,64.82,64.82,24600.0,39.1958,39.2321,39.1777,39.1777,24600.0
2009-03-18 11:50:00,64.82,65.13,64.78,65.08,55800.0,39.1777,39.365,39.1535,39.3348,55800.0
2009-03-18 11:55:00,65.06,65.1,65.04,65.09,18000.0,39.3227,39.3469,39.3106,39.3409,18000.0
2009-03-18 12:00:00,65.08,65.37,65.08,65.29,36400.0,39.3348,39.5101,39.3348,39.4617,36400.0
2009-03-18 12:05:00,65.28,65.34,65.14,65.24,34700.0,39.4557,39.492,39.3711,39.4315,34700.0
2009-03-18 12:10:00,65.24,65.29,65.17,65.25,48900.0,39.4315,39.4617,39.3892,39.4376,48900.0
2009-03-18 12:15:00,65.25,65.55,65.24,65.47,42300.0,39.4376,39.6189,39.4315,39.5705,42300.0
2009-03-18 12:20:00,65.47,65.53,65.37,65.44,40700.0,39.5705,39.6068,39.5101,39.5524,40700.0
2009-03-18 12:25:00,65.43,65.49,65.36,65.45,30800.0,39.5464,39.5826,39.504,39.5584,30800.0
2009-03-18 12:30:00,65.45,65.48,65.29,65.44,25600.0,39.5584,39.5766,39.4617,39.5524,25600.0
2009-03-18 12:35:00,65.42,65.48,65.31,65.31,35400.0,39.5403,39.5766,39.4738,39.4738,35400.0
2009-03-18 12:40:00,65.33,65.53,65.29,65.51,25900.0,39.4859,39.6068,39.4617,39.5947,25900.0
2009-03-18 12:45:00,65.52,65.7,65.52,65.52,55000.0,39.6008,39.7095,39.6008,39.6008,55000.0
2009-03-18 12:50:00,65.52,65.52,65.34,65.5,16300.0,39.6008,39.6008,39.492,39.5887,16300.0
2009-03-18 12:55:00,65.52,65.82,65.46,65.68,35500.0,39.6008,39.7821,39.5645,39.6975,35500.0
2009-03-18 13:00:00,65.65,65.76,65.62,65.67,17900.0,39.6793,39.7458,39.6612,39.6914,17900.0
2009-03-18 13:05:00,65.64,65.8,65.63,65.75,27600.0,39.6733,39.77,39.6672,39.7398,27600.0
2009-03-18 13:10:00,65.76,65.82,65.7,65.73,22600.0,39.7458,39.7821,39.7095,39.7277,22600.0
2009-03-18 13:15:00,65.71,65.73,65.57,65.61,16300.0,39.7156,39.7277,39.631,39.6551,16300.0
2009-03-18 13:20:00,65.61,65.62,65.55,65.55,19100.0,39.6551,39.6612,39.6189,39.6189,19100.0
2009-03-18 13:25:00,65.55,65.63,65.54,65.61,20200.0,39.6189,39.6672,39.6128,39.6551,20200.0
2009-03-18 13:30:00,65.6,65.65,65.53,65.6,16500.0,39.6491,39.6793,39.6068,39.6491,16500.0
2009-03-18 13:35:00,65.6,65.66,65.53,65.53,11800.0,39.6491,39.6854,39.6068,39.6068,11800.0
2009-03-18 13:40:00,65.54,65.93,65.54,65.93,25600.0,39.6128,39.8486,39.6128,39.8486,25600.0
2009-03-18 13:45:00,65.9,66.07,65.87,65.88,25300.0,39.8304,39.9332,39.8123,39.8183,25300.0
2009-03-18 13:50:00,65.88,66.06,65.88,65.94,29400.0,39.8183,39.9271,39.8183,39.8546,29400.0
2009-03-18 13:55:00,65.94,65.96,65.85,65.93,30700.0,39.8546,39.8667,39.8002,39.8486,30700.0
2009-03-18 14:00:00,65.89,65.93,65.74,65.84,34500.0,39.8244,39.8486,39.7337,39.7942,34500.0
2009-03-18 14:05:00,65.84,65.95,65.82,65.89,36800.0,39.7942,39.8606,39.7821,39.8244,36800.0
2009-03-18 14:10:00,65.89,66.05,65.88,65.91,23400.0,39.8244,39.9211,39.8183,39.8365,23400.0
2009-03-18 14:15:00,65.91,67.02,65.84,66.37,87900.0,39.8365,40.5074,39.7942,40.1145,87900.0
2009-03-18 14:20:00,66.37,67.74,66.36,67.62,118300.0,40.1145,40.9425,40.1085,40.87,118300.0
2009-03-18 14:25:00,67.64,67.68,66.78,66.86,89800.0,40.8821,40.9063,40.3623,40.4107,89800.0
2009-03-18 14:30:00,66.83,67.07,66.57,66.59,62600.0,40.3925,40.5376,40.2354,40.2475,62600.0
2009-03-18 14:35:00,66.59,67.11,66.59,66.91,35700.0,40.2475,40.5618,40.2475,40.4409,35700.0
2009-03-18 14:40:00,66.92,67.51,66.9,67.34,56400.0,40.4469,40.8035,40.4348,40.7008,56400.0
2009-03-18 14:45:00,67.34,67.66,67.02,67.63,43600.0,40.7008,40.8942,40.5074,40.876,43600.0
2009-03-18 14:50:00,67.62,67.83,67.33,67.61,57700.0,40.87,40.9969,40.6947,40.864,57700.0
2009-03-18 14:55:00,67.58,67.88,67.57,67.8,47200.0,40.8458,41.0272,40.8398,40.9788,47200.0
2009-03-18 15:00:00,67.77,67.77,67.39,67.43,53200.0,40.9607,40.9607,40.731,40.7552,53200.0
2009-03-18 15:05:00,67.45,67.69,67.32,67.61,47700.0,40.7673,40.9123,40.6887,40.864,47700.0
2009-03-18 15:10:00,67.61,67.67,67.3,67.38,49000.0,40.864,40.9002,40.6766,40.7249,49000.0
2009-03-18 15:15:00,67.38,67.48,66.95,66.99,44600.0,40.7249,40.7854,40.4651,40.4892,44600.0
2009-03-18 15:20:00,66.98,66.98,66.3,66.48,89600.0,40.4832,40.4832,40.0722,40.181,89600.0
2009-03-18 15:25:00,66.47,66.9,66.47,66.77,54900.0,40.1749,40.4348,40.1749,40.3563,54900.0
2009-03-18 15:30:00,66.79,66.9,66.4,66.51,66100.0,40.3683,40.4348,40.1326,40.1991,66100.0
2009-03-18 15:35:00,66.5,66.68,66.25,66.5,71300.0,40.1931,40.3019,40.042,40.1931,71300.0
2009-03-18 15:40:00,66.49,66.86,66.46,66.74,90000.0,40.187,40.4107,40.1689,40.3381,90000.0
2009-03-18 15:45:00,66.71,66.79,66.45,66.66,72800.0,40.32,40.3683,40.1628,40.2898,72800.0
2009-03-18 15:50:00,66.69,66.93,66.69,66.88,68300.0,40.3079,40.453,40.3079,40.4227,68300.0
2009-03-18 15:55:00,66.88,66.9,66.77,66.87,133000.0,40.4227,40.4348,40.3563,40.4167,133000.0
2009-03-19 09:30:00,67.62,67.62,66.64,66.81,43800.0,40.87,40.87,40.2777,40.3804,43800.0
2009-03-19 09:35:00,66.75,66.83,66.35,66.46,23800.0,40.3442,40.3925,40.1024,40.1689,23800.0
2009-03-19 09:40:00,66.45,66.84,66.45,66.75,26200.0,40.1628,40.3986,40.1628,40.3442,26200.0
2009-03-19 09:45:00,66.77,67.04,66.7,66.99,26500.0,40.3563,40.5194,40.314,40.4892,26500.0
2009-03-19 09:50:00,67.0,67.0,66.26,66.26,43800.0,40.4953,40.4953,40.048,40.048,43800.0
2009-03-19 09:55:00,66.28,66.39,66.0,66.2,41600.0,40.0601,40.1266,39.8909,40.0117,41600.0
2009-03-19 10:00:00,66.18,66.31,66.01,66.31,31300.0,39.9997,40.0782,39.8969,40.0782,31300.0
2009-03-19 10:05:00,66.33,66.43,66.29,66.39,14500.0,40.0903,40.1508,40.0661,40.1266,14500.0
2009-03-19 10:10:00,66.35,66.99,66.35,66.94,31500.0,40.1024,40.4892,40.1024,40.459,31500.0
2009-03-19 10:15:00,66.96,67.01,66.86,67.0,59600.0,40.4711,40.5013,40.4107,40.4953,59600.0
2009-03-19 10:20:00,67.02,67.11,66.94,67.05,34500.0,40.5074,40.5618,40.459,40.5255,34500.0
2009-03-19 10:25:00,67.08,67.21,67.05,67.1,36500.0,40.5436,40.6222,40.5255,40.5557,36500.0
2009-03-19 10:30:00,67.1,67.21,67.08,67.16,27800.0,40.5557,40.6222,40.5436,40.592,27800.0
2009-03-19 10:35:00,67.17,67.41,67.17,67.23,35700.0,40.598,40.7431,40.598,40.6343,35700.0
2009-03-19 10:40:00,67.23,67.48,67.23,67.38,38300.0,40.6343,40.7854,40.6343,40.7249,38300.0
2009-03-19 10:45:00,67.4,67.47,67.38,67.41,33200.0,40.737,40.7793,40.7249,40.7431,33200.0
2009-03-19 10:50:00,67.41,67.44,67.36,67.4,42500.0,40.7431,40.7612,40.7129,40.737,42500.0
2009-03-19 10:55:00,67.39,67.54,67.39,67.5,38800.0,40.731,40.8217,40.731,40.7975,38800.0
2009-03-19 11:00:00,67.45,67.62,67.45,67.56,32300.0,40.7673,40.87,40.7673,40.8337,32300.0
2009-03-19 11:05:00,67.59,67.62,67.5,67.5,39400.0,40.8519,40.87,40.7975,40.7975,39400.0
2009-03-19 11:10:00,67.5,67.5,67.26,67.37,39400.0,40.7975,40.7975,40.6524,40.7189,39400.0
2009-03-19 11:15:00,67.36,67.46,67.21,67.39,43800.0,40.7129,40.7733,40.6222,40.731,43800.0
2009-03-19 11:20:00,67.42,67.53,67.28,67.52,74600.0,40.7491,40.8156,40.6645,40.8096,74600.0
2009-03-19 11:25:00,67.52,67.52,67.33,67.33,55300.0,40.8096,40.8096,40.6947,40.6947,55300.0
2009-03-19 11:30:00,67.33,67.56,67.33,67.49,52400.0,40.6947,40.8337,40.6947,40.7914,52400.0
2009-03-19 11:35:00,67.52,67.75,67.51,67.71,67000.0,40.8096,40.9486,40.8035,40.9244,67000.0
2009-03-19 11:40:00,67.71,68.0,67.65,67.96,150600.0,40.9244,41.0997,40.8881,41.0755,150600.0
2009-03-19 11:45:00,67.95,67.96,67.45,67.53,97500.0,41.0695,41.0755,40.7673,40.8156,97500.0
2009-03-19 11:50:00,67.5,67.5,67.23,67.31,43900.0,40.7975,40.7975,40.6343,40.6826,43900.0
2009-03-19 11:55:00,67.29,67.67,67.23,67.67,152500.0,40.6706,40.9002,40.6343,40.9002,152500.0
2009-03-19 12:00:00,67.66,68.2,67.66,68.2,87300.0,40.8942,41.2206,40.8942,41.2206,87300.0
2009-03-19 12:05:00,68.21,68.29,67.99,68.23,107400.0,41.2266,41.275,41.0936,41.2387,107400.0
2009-03-19 12:10:00,68.25,68.46,68.23,68.29,96000.0,41.2508,41.3777,41.2387,41.275,96000.0
2009-03-19 12:15:00,68.31,68.4,68.16,68.22,70200.0,41.287,41.3414,41.1964,41.2326,70200.0
2009-03-19 12:20:00,68.22,68.36,68.0,68.28,70100.0,41.2326,41.3173,41.0997,41.2689,70100.0
2009-03-19 12:25:00,68.28,68.31,68.14,68.29,53400.0,41.2689,41.287,41.1843,41.275,53400.0
2009-03-19 12:30:00,68.32,68.52,68.29,68.48,54200.0,41.2931,41.414,41.275,41.3898,54200.0
2009-03-19 12:35:00,68.47,68.53,68.2,68.38,43800.0,41.3838,41.42,41.2206,41.3294,43800.0
2009-03-19 12:40:00,68.37,68.47,68.34,68.38,38800.0,41.3233,41.3838,41.3052,41.3294,38800.0
2009-03-19 12:45:00,68.37,68.58,68.33,68.52,34800.0,41.3233,41.4502,41.2991,41.414,34800.0
2009-03-19 12:50:00,68.53,68.53,68.37,68.38,38600.0,41.42,41.42,41.3233,41.3294,38600.0
2009-03-19 12:55:00,68.38,68.53,68.37,68.43,45600.0,41.3294,41.42,41.3233,41.3596,45600.0
2009-03-19 13:00:00,68.4,68.48,68.39,68.43,43200.0,41.3414,41.3898,41.3354,41.3596,43200.0
2009-03-19 13:05:00,68.41,68.47,68.27,68.32,42900.0,41.3475,41.3838,41.2629,41.2931,42900.0
2009-03-19 13:10:00,68.32,68.37,68.09,68.33,48400.0,41.2931,41.3233,41.1541,41.2991,48400.0
2009-03-19 13:15:00,68.31,68.39,68.15,68.29,25400.0,41.287,41.3354,41.1903,41.275,25400.0
2009-03-19 13:20:00,68.28,68.42,68.23,68.41,46800.0,41.2689,41.3535,41.2387,41.3475,46800.0
2009-03-19 13:25:00,68.41,68.65,68.4,68.55,50500.0,41.3475,41.4925,41.3414,41.4321,50500.0
2009-03-19 13:30:00,68.56,68.67,68.46,68.47,40200.0,41.4381,41.5046,41.3777,41.3838,40200.0
2009-03-19 13:35:00,68.47,68.47,68.32,68.43,40700.0,41.3838,41.3838,41.2931,41.3596,40700.0
2009-03-19 13:40:00,68.41,68.48,68.31,68.31,21800.0,41.3475,41.3898,41.287,41.287,21800.0
2009-03-19 13:45:00,68.31,68.64,68.31,68.58,28600.0,41.287,41.4865,41.287,41.4502,28600.0
2009-03-19 13:50:00,68.58,68.64,68.34,68.42,77800.0,41.4502,41.4865,41.3052,41.3535,77800.0
2009-03-19 13:55:00,68.4,68.54,68.35,68.39,34300.0,41.3414,41.4261,41.3112,41.3354,34300.0
2009-03-19 14:00:00,68.41,68.75,68.39,68.75,34600.0,41.3475,41.553,41.3354,41.553,34600.0
2009-03-19 14:05:00,68.73,68.73,68.57,68.67,35700.0,41.5409,41.5409,41.4442,41.5046,35700.0
2009-03-19 14:10:00,68.66,68.81,68.65,68.79,36300.0,41.4986,41.5892,41.4925,41.5772,36300.0
2009-03-19 14:15:00,68.77,68.82,68.66,68.68,43400.0,41.5651,41.5953,41.4986,41.5107,43400.0
2009-03-19 14:20:00,68.7,68.7,68.48,68.49,43600.0,41.5228,41.5228,41.3898,41.3958,43600.0
2009-03-19 14:25:00,68.48,68.59,68.47,68.5,25800.0,41.3898,41.4563,41.3838,41.4019,25800.0
2009-03-19 14:30:00,68.47,68.53,68.27,68.38,51800.0,41.3838,41.42,41.2629,41.3294,51800.0
2009-03-19 14:35:00,68.37,68.48,68.15,68.26,51200.0,41.3233,41.3898,41.1903,41.2568,51200.0
2009-03-19 14:40:00,68.28,68.3,68.1,68.19,37400.0,41.2689,41.281,41.1601,41.2145,37400.0
2009-03-19 14:45:00,68.18,68.33,68.14,68.2,40000.0,41.2085,41.2991,41.1843,41.2206,40000.0
2009-03-19 14:50:00,68.16,68.26,68.09,68.16,49700.0,41.1964,41.2568,41.1541,41.1964,49700.0
2009-03-19 14:55:00,68.18,68.27,68.12,68.25,46800.0,41.2085,41.2629,41.1722,41.2508,46800.0
2009-03-19 15:00:00,68.2,68.55,68.18,68.4,71600.0,41.2206,41.4321,41.2085,41.3414,71600.0
2009-03-19 15:05:00,68.39,68.49,68.36,68.41,48700.0,41.3354,41.3958,41.3173,41.3475,48700.0
2009-03-19 15:10:00,68.41,68.63,68.37,68.57,47900.0,41.3475,41.4805,41.3233,41.4442,47900.0
2009-03-19 15:15:00,68.57,68.77,68.54,68.72,48600.0,41.4442,41.5651,41.4261,41.5349,48600.0
2009-03-19 15:20:00,68.67,68.73,68.55,68.62,59000.0,41.5046,41.5409,41.4321,41.4744,59000.0
2009-03-19 15:25:00,68.55,68.6,68.47,68.52,47800.0,41.4321,41.4623,41.3838,41.414,47800.0
2009-03-19 15:30:00,68.55,68.77,68.53,68.7,53700.0,41.4321,41.5651,41.42,41.5228,53700.0
2009-03-19 15:35:00,68.7,68.72,68.49,68.5,74500.0,41.5228,41.5349,41.3958,41.4019,74500.0
2009-03-19 15:40:00,68.51,68.56,68.29,68.47,67700.0,41.4079,41.4381,41.275,41.3838,67700.0
2009-03-19 15:45:00,68.48,68.66,68.45,68.51,56000.0,41.3898,41.4986,41.3717,41.4079,56000.0
2009-03-19 15:50:00,68.5,68.57,68.17,68.2,80100.0,41.4019,41.4442,41.2024,41.2206,80100.0
2009-03-19 15:55:00,68.21,68.23,68.01,68.12,100600.0,41.2266,41.2387,41.1057,41.1722,100600.0
2009-03-20 09:30:00,68.27,69.53,68.27,68.91,618600.0,41.2629,42.0244,41.2629,41.6497,618600.0
2009-03-20 09:35:00,68.91,69.01,68.65,68.83,30500.0,41.6497,41.7101,41.4925,41.6013,30500.0
2009-03-20 09:40:00,68.83,68.91,68.57,68.88,35600.0,41.6013,41.6497,41.4442,41.6316,35600.0
2009-03-20 09:45:00,68.9,68.92,68.71,68.71,51700.0,41.6436,41.6557,41.5288,41.5288,51700.0
2009-03-20 09:50:00,68.71,68.79,68.46,68.5,71300.0,41.5288,41.5772,41.3777,41.4019,71300.0
2009-03-20 09:55:00,68.51,68.65,68.28,68.47,80800.0,41.4079,41.4925,41.2689,41.3838,80800.0
2009-03-20 10:00:00,68.5,68.68,68.37,68.54,33600.0,41.4019,41.5107,41.3233,41.4261,33600.0
2009-03-20 10:05:00,68.57,68.6,68.13,68.37,41900.0,41.4442,41.4623,41.1783,41.3233,41900.0
2009-03-20 10:10:00,68.39,68.62,68.36,68.6,38200.0,41.3354,41.4744,41.3173,41.4623,38200.0
2009-03-20 10:15:00,68.58,68.78,68.43,68.43,67700.0,41.4502,41.5711,41.3596,41.3596,67700.0
2009-03-20 10:20:00,68.43,68.68,68.36,68.65,32900.0,41.3596,41.5107,41.3173,41.4925,32900.0
2009-03-20 10:25:00,68.63,69.01,68.55,69.0,35000.0,41.4805,41.7101,41.4321,41.7041,35000.0
2009-03-20 10:30:00,69.0,69.02,68.87,69.0,26600.0,41.7041,41.7162,41.6255,41.7041,26600.0
2009-03-20 10:35:00,69.0,69.02,68.88,68.91,22700.0,41.7041,41.7162,41.6316,41.6497,22700.0
2009-03-20 10:40:00,68.93,68.95,68.63,68.79,36000.0,41.6618,41.6739,41.4805,41.5772,36000.0
2009-03-20 10:45:00,68.78,68.93,68.75,68.85,19800.0,41.5711,41.6618,41.553,41.6134,19800.0
2009-03-20 10:50:00,68.85,69.03,68.81,69.0,23900.0,41.6134,41.7222,41.5892,41.7041,23900.0
2009-03-20 10:55:00,69.03,69.09,68.99,69.09,25500.0,41.7222,41.7585,41.698,41.7585,25500.0
2009-03-20 11:00:00,69.06,69.18,69.02,69.07,22300.0,41.7404,41.8129,41.7162,41.7464,22300.0
2009-03-20 11:05:00,69.07,69.07,68.86,68.93,42600.0,41.7464,41.7464,41.6195,41.6618,42600.0
2009-03-20 11:10:00,68.91,68.98,68.86,68.9,33100.0,41.6497,41.692,41.6195,41.6436,33100.0
2009-03-20 11:15:00,68.9,69.04,68.75,69.02,33800.0,41.6436,41.7283,41.553,41.7162,33800.0
2009-03-20 11:20:00,69.0,69.05,68.97,68.98,51400.0,41.7041,41.7343,41.686,41.692,51400.0
2009-03-20 11:25:00,68.98,69.11,68.98,69.07,34400.0,41.692,41.7706,41.692,41.7464,34400.0
2009-03-20 11:30:00,69.1,69.45,69.06,69.4,32700.0,41.7645,41.9761,41.7404,41.9458,32700.0
2009-03-20 11:35:00,69.41,69.54,69.38,69.51,34100.0,41.9519,42.0305,41.9338,42.0123,34100.0
2009-03-20 11:40:00,69.55,69.69,69.55,69.68,44800.0,42.0365,42.1211,42.0365,42.1151,44800.0
2009-03-20 11:45:00,69.67,69.72,69.52,69.68,60500.0,42.109,42.1393,42.0184,42.1151,60500.0
2009-03-20 11:50:00,69.68,69.78,69.67,69.72,46800.0,42.1151,42.1755,42.109,42.1393,46800.0
2009-03-20 11:55:00,69.71,69.76,69.68,69.73,29200.0,42.1332,42.1634,42.1151,42.1453,29200.0
2009-03-20 12:00:00,69.72,69.72,69.5,69.5,32700.0,42.1393,42.1393,42.0063,42.0063,32700.0
2009-03-20 12:05:00,69.52,69.69,69.49,69.59,48100.0,42.0184,42.1211,42.0002,42.0607,48100.0
2009-03-20 12:10:00,69.58,69.67,69.54,69.57,37800.0,42.0546,42.109,42.0305,42.0486,37800.0
2009-03-20 12:15:00,69.56,69.65,69.44,69.62,66200.0,42.0426,42.097,41.97,42.0788,66200.0
2009-03-20 12:20:00,69.61,69.61,69.29,69.3,32700.0,42.0728,42.0728,41.8794,41.8854,32700.0
2009-03-20 12:25:00,69.32,69.53,69.28,69.49,35000.0,41.8975,42.0244,41.8733,42.0002,35000.0
2009-03-20 12:30:00,69.52,69.61,69.41,69.5,46500.0,42.0184,42.0728,41.9519,42.0063,46500.0
2009-03-20 12:35:00,69.43,69.48,69.11,69.11,42600.0,41.964,41.9942,41.7706,41.7706,42600.0
2009-03-20 12:40:00,69.1,69.2,69.05,69.18,64900.0,41.7645,41.825,41.7343,41.8129,64900.0
2009-03-20 12:45:00,69.16,69.25,69.16,69.24,25500.0,41.8008,41.8552,41.8008,41.8491,25500.0
2009-03-20 12:50:00,69.22,69.24,69.11,69.12,64100.0,41.8371,41.8491,41.7706,41.7766,64100.0
2009-03-20 12:55:00,69.11,69.11,68.79,68.83,53100.0,41.7706,41.7706,41.5772,41.6013,53100.0
2009-03-20 13:00:00,68.81,68.96,68.78,68.91,17200.0,41.5892,41.6799,41.5711,41.6497,17200.0
2009-03-20 13:05:00,68.89,68.99,68.86,68.91,25300.0,41.6376,41.698,41.6195,41.6497,25300.0
2009-03-20 13:10:00,68.91,69.06,68.88,69.04,24700.0,41.6497,41.7404,41.6316,41.7283,24700.0
2009-03-20 13:15:00,69.03,69.06,68.97,69.04,14800.0,41.7222,41.7404,41.686,41.7283,14800.0
2009-03-20 13:20:00,69.02,69.06,68.74,68.79,42000.0,41.7162,41.7404,41.5469,41.5772,42000.0
2009-03-20 13:25:00,68.78,68.82,68.66,68.82,28200.0,41.5711,41.5953,41.4986,41.5953,28200.0
2009-03-20 13:30:00,68.78,68.87,68.67,68.77,25600.0,41.5711,41.6255,41.5046,41.5651,25600.0
2009-03-20 13:35:00,68.74,68.75,68.55,68.58,25300.0,41.5469,41.553,41.4321,41.4502,25300.0
2009-03-20 13:40:00,68.58,68.59,68.46,68.46,22500.0,41.4502,41.4563,41.3777,41.3777,22500.0
2009-03-20 13:45:00,68.46,68.47,68.25,68.26,31700.0,41.3777,41.3838,41.2508,41.2568,31700.0
2009-03-20 13:50:00,68.26,68.32,68.02,68.02,52000.0,41.2568,41.2931,41.1118,41.1118,52000.0
2009-03-20 13:55:00,68.04,68.08,68.0,68.06,51300.0,41.1239,41.148,41.0997,41.1359,51300.0
2009-03-20 14:00:00,68.06,68.18,68.04,68.12,46900.0,41.1359,41.2085,41.1239,41.1722,46900.0
2009-03-20 14:05:00,68.1,68.11,67.63,67.64,45200.0,41.1601,41.1662,40.876,40.8821,45200.0
2009-03-20 14:10:00,67.65,67.75,67.58,67.73,40800.0,40.8881,40.9486,40.8458,40.9365,40800.0
2009-03-20 14:15:00,67.73,67.87,67.72,67.86,34700.0,40.9365,41.0211,40.9304,41.0151,34700.0
2009-03-20 14:20:00,67.87,67.97,67.76,67.76,50700.0,41.0211,41.0815,40.9546,40.9546,50700.0
2009-03-20 14:25:00,67.76,67.77,67.54,67.7,29900.0,40.9546,40.9607,40.8217,40.9184,29900.0
2009-03-20 14:30:00,67.73,67.85,67.7,67.71,33600.0,40.9365,41.009,40.9184,40.9244,33600.0
2009-03-20 14:35:00,67.73,67.76,67.68,67.75,31300.0,40.9365,40.9546,40.9063,40.9486,31300.0
2009-03-20 14:40:00,67.74,67.77,67.55,67.63,35800.0,40.9425,40.9607,40.8277,40.876,35800.0
2009-03-20 14:45:00,67.66,67.73,67.62,67.63,20900.0,40.8942,40.9365,40.87,40.876,20900.0
2009-03-20 14:50:00,67.61,67.73,67.55,67.61,31100.0,40.864,40.9365,40.8277,40.864,31100.0
2009-03-20 14:55:00,67.58,67.92,67.45,67.88,35100.0,40.8458,41.0513,40.7673,41.0272,35100.0
2009-03-20 15:00:00,67.87,68.05,67.87,67.99,23900.0,41.0211,41.1299,41.0211,41.0936,23900.0
2009-03-20 15:05:00,67.99,68.1,67.84,67.88,54200.0,41.0936,41.1601,41.003,41.0272,54200.0
2009-03-20 15:10:00,67.89,68.09,67.7,67.72,50500.0,41.0332,41.1541,40.9184,40.9304,50500.0
2009-03-20 15:15:00,67.69,67.75,67.64,67.7,32400.0,40.9123,40.9486,40.8821,40.9184,32400.0
2009-03-20 15:20:00,67.7,68.02,67.7,68.0,44900.0,40.9184,41.1118,40.9184,41.0997,44900.0
2009-03-20 15:25:00,68.01,68.03,67.84,67.88,53800.0,41.1057,41.1178,41.003,41.0272,53800.0
2009-03-20 15:30:00,67.89,68.26,67.86,68.2,67500.0,41.0332,41.2568,41.0151,41.2206,67500.0
2009-03-20 15:35:00,68.19,68.22,68.06,68.09,72000.0,41.2145,41.2326,41.1359,41.1541,72000.0
2009-03-20 15:40:00,68.09,68.25,67.98,68.21,89700.0,41.1541,41.2508,41.0876,41.2266,89700.0
2009-03-20 15:45:00,68.18,68.2,67.93,67.94,51400.0,41.2085,41.2206,41.0574,41.0634,51400.0
2009-03-20 15:50:00,67.95,68.03,67.83,67.88,87900.0,41.0695,41.1178,40.9969,41.0272,87900.0
2009-03-20 15:55:00,67.88,67.96,67.65,67.67,132300.0,41.0272,41.0755,40.8881,40.9002,132300.0
2009-03-23 09:30:00,68.17,69.83,68.17,68.6,51200.0,41.2024,42.2057,41.2024,41.4623,51200.0
2009-03-23 09:35:00,68.65,69.03,68.38,68.87,40100.0,41.4925,41.7222,41.3294,41.6255,40100.0
2009-03-23 09:40:00,68.91,69.0,68.51,68.8,36900.0,41.6497,41.7041,41.4079,41.5832,36900.0
2009-03-23 09:45:00,68.81,69.13,68.78,68.94,42300.0,41.5892,41.7827,41.5711,41.6678,42300.0
2009-03-23 09:50:00,68.9,69.08,68.68,68.72,48100.0,41.6436,41.7524,41.5107,41.5349,48100.0
2009-03-23 09:55:00,68.7,68.8,68.61,68.66,29900.0,41.5228,41.5832,41.4684,41.4986,29900.0
2009-03-23 10:00:00,68.7,68.92,68.65,68.75,50000.0,41.5228,41.6557,41.4925,41.553,50000.0
2009-03-23 10:05:00,68.73,68.9,68.35,68.41,61000.0,41.5409,41.6436,41.3112,41.3475,61000.0
2009-03-23 10:10:00,68.43,68.87,68.36,68.73,44000.0,41.3596,41.6255,41.3173,41.5409,44000.0
2009-03-23 10:15:00,68.73,69.06,68.65,68.68,62100.0,41.5409,41.7404,41.4925,41.5107,62100.0
2009-03-23 10:20:00,68.66,68.77,68.53,68.74,25700.0,41.4986,41.5651,41.42,41.5469,25700.0
2009-03-23 10:25:00,68.71,68.79,68.65,68.77,30300.0,41.5288,41.5772,41.4925,41.5651,30300.0
2009-03-23 10:30:00,68.79,68.79,68.73,68.76,34200.0,41.5772,41.5772,41.5409,41.559,34200.0
2009-03-23 10:35:00,68.75,68.78,68.59,68.6,57200.0,41.553,41.5711,41.4563,41.4623,57200.0
2009-03-23 10:40:00,68.6,68.6,68.36,68.36,44100.0,41.4623,41.4623,41.3173,41.3173,44100.0
2009-03-23 10:45:00,68.41,68.42,68.18,68.23,43500.0,41.3475,41.3535,41.2085,41.2387,43500.0
2009-03-23 10:50:00,68.23,68.28,68.1,68.14,43300.0,41.2387,41.2689,41.1601,41.1843,43300.0
2009-03-23 10:55:00,68.16,68.35,68.15,68.32,45800.0,41.1964,41.3112,41.1903,41.2931,45800.0
2009-03-23 11:00:00,68.33,68.35,68.15,68.17,37000.0,41.2991,41.3112,41.1903,41.2024,37000.0
2009-03-23 11:05:00,68.17,68.25,68.12,68.15,25300.0,41.2024,41.2508,41.1722,41.1903,25300.0
2009-03-23 11:10:00,68.14,68.15,67.73,67.73,60900.0,41.1843,41.1903,40.9365,40.9365,60900.0
2009-03-23 11:15:00,67.74,67.77,67.35,67.42,122800.0,40.9425,40.9607,40.7068,40.7491,122800.0
2009-03-23 11:20:00,67.4,67.77,67.4,67.7,31400.0,40.737,40.9607,40.737,40.9184,31400.0
2009-03-23 11:25:00,67.7,67.82,67.56,67.82,28900.0,40.9184,40.9909,40.8337,40.9909,28900.0
2009-03-23 11:30:00,67.8,67.89,67.77,67.88,28400.0,40.9788,41.0332,40.9607,41.0272,28400.0
2009-03-23 11:35:00,67.87,68.06,67.87,68.03,43200.0,41.0211,41.1359,41.0211,41.1178,43200.0
2009-03-23 11:40:00,68.03,68.05,67.85,67.87,65300.0,41.1178,41.1299,41.009,41.0211,65300.0
2009-03-23 11:45:00,67.87,68.02,67.87,68.01,54700.0,41.0211,41.1118,41.0211,41.1057,54700.0
2009-03-23 11:50:00,68.02,68.28,68.01,68.28,48300.0,41.1118,41.2689,41.1057,41.2689,48300.0
2009-03-23 11:55:00,68.26,68.38,68.25,68.37,32000.0,41.2568,41.3294,41.2508,41.3233,32000.0
2009-03-23 12:00:00,68.34,68.45,68.34,68.4,32100.0,41.3052,41.3717,41.3052,41.3414,32100.0
2009-03-23 12:05:00,68.4,68.43,68.37,68.42,18100.0,41.3414,41.3596,41.3233,41.3535,18100.0
2009-03-23 12:10:00,68.42,68.47,68.38,68.38,28100.0,41.3535,41.3838,41.3294,41.3294,28100.0
2009-03-23 12:15:00,68.39,68.43,68.31,68.35,23000.0,41.3354,41.3596,41.287,41.3112,23000.0
2009-03-23 12:20:00,68.34,68.36,68.32,68.36,10600.0,41.3052,41.3173,41.2931,41.3173,10600.0
2009-03-23 12:25:00,68.35,68.35,68.08,68.18,31300.0,41.3112,41.3112,41.148,41.2085,31300.0
2009-03-23 12:30:00,68.17,68.22,68.15,68.2,17500.0,41.2024,41.2326,41.1903,41.2206,17500.0
2009-03-23 12:35:00,68.2,68.22,68.14,68.18,41800.0,41.2206,41.2326,41.1843,41.2085,41800.0
2009-03-23 12:40:00,68.18,68.21,68.11,68.13,26700.0,41.2085,41.2266,41.1662,41.1783,26700.0
2009-03-23 12:45:00,68.15,68.15,68.1,68.14,33800.0,41.1903,41.1903,41.1601,41.1843,33800.0
2009-03-23 12:50:00,68.14,68.31,68.13,68.26,24800.0,41.1843,41.287,41.1783,41.2568,24800.0
2009-03-23 12:55:00,68.28,68.3,68.22,68.24,16200.0,41.2689,41.281,41.2326,41.2447,16200.0
2009-03-23 13:00:00,68.25,68.27,68.22,68.23,16700.0,41.2508,41.2629,41.2326,41.2387,16700.0
2009-03-23 13:05:00,68.23,68.34,68.23,68.31,12100.0,41.2387,41.3052,41.2387,41.287,12100.0
2009-03-23 13:10:00,68.31,68.68,68.31,68.68,35700.0,41.287,41.5107,41.287,41.5107,35700.0
2009-03-23 13:15:00,68.68,68.73,68.41,68.41,42100.0,41.5107,41.5409,41.3475,41.3475,42100.0
2009-03-23 13:20:00,68.41,68.41,68.27,68.27,23400.0,41.3475,41.3475,41.2629,41.2629,23400.0
2009-03-23 13:25:00,68.26,68.26,67.88,67.96,19300.0,41.2568,41.2568,41.0272,41.0755,19300.0
2009-03-23 13:30:00,67.94,68.04,67.89,67.89,14000.0,41.0634,41.1239,41.0332,41.0332,14000.0
2009-03-23 13:35:00,67.89,67.97,67.89,67.92,21400.0,41.0332,41.0815,41.0332,41.0513,21400.0
2009-03-23 13:40:00,67.92,68.02,67.9,68.02,17200.0,41.0513,41.1118,41.0392,41.1118,17200.0
2009-03-23 13:45:00,68.01,68.17,68.01,68.12,28500.0,41.1057,41.2024,41.1057,41.1722,28500.0
2009-03-23 13:50:00,68.12,68.16,68.01,68.02,29400.0,41.1722,41.1964,41.1057,41.1118,29400.0
2009-03-23 13:55:00,68.04,68.06,67.96,67.97,20800.0,41.1239,41.1359,41.0755,41.0815,20800.0
2009-03-23 14:00:00,67.97,68.11,67.95,68.09,19900.0,41.0815,41.1662,41.0695,41.1541,19900.0
2009-03-23 14:05:00,68.08,68.15,68.07,68.15,17500.0,41.148,41.1903,41.142,41.1903,17500.0
2009-03-23 14:10:00,68.14,68.16,67.95,68.0,20200.0,41.1843,41.1964,41.0695,41.0997,20200.0
2009-03-23 14:15:00,67.99,68.07,67.97,68.02,17300.0,41.0936,41.142,41.0815,41.1118,17300.0
2009-03-23 14:20:00,68.02,68.04,67.93,67.97,26500.0,41.1118,41.1239,41.0574,41.0815,26500.0
2009-03-23 14:25:00,67.98,68.02,67.94,67.94,34400.0,41.0876,41.1118,41.0634,41.0634,34400.0
2009-03-23 14:30:00,67.94,68.01,67.93,68.0,27800.0,41.0634,41.1057,41.0574,41.0997,27800.0
2009-03-23 14:35:00,68.0,68.17,68.0,68.14,21500.0,41.0997,41.2024,41.0997,41.1843,21500.0
2009-03-23 14:40:00,68.14,68.16,68.01,68.01,26900.0,41.1843,41.1964,41.1057,41.1057,26900.0
2009-03-23 14:45:00,68.01,68.09,67.97,68.08,39700.0,41.1057,41.1541,41.0815,41.148,39700.0
2009-03-23 14:50:00,68.09,68.34,68.01,68.3,85100.0,41.1541,41.3052,41.1057,41.281,85100.0
2009-03-23 14:55:00,68.27,68.31,68.26,68.3,36900.0,41.2629,41.287,41.2568,41.281,36900.0
2009-03-23 15:00:00,68.3,68.35,68.2,68.35,71600.0,41.281,41.3112,41.2206,41.3112,71600.0
2009-03-23 15:05:00,68.33,68.41,68.29,68.29,78900.0,41.2991,41.3475,41.275,41.275,78900.0
2009-03-23 15:10:00,68.28,68.4,68.28,68.31,86800.0,41.2689,41.3414,41.2689,41.287,86800.0
2009-03-23 15:15:00,68.33,68.55,68.32,68.4,56800.0,41.2991,41.4321,41.2931,41.3414,56800.0
2009-03-23 15:20:00,68.41,68.51,68.39,68.5,52100.0,41.3475,41.4079,41.3354,41.4019,52100.0
2009-03-23 15:25:00,68.5,68.54,68.33,68.39,55500.0,41.4019,41.4261,41.2991,41.3354,55500.0
2009-03-23 15:30:00,68.38,68.62,68.38,68.56,54700.0,41.3294,41.4744,41.3294,41.4381,54700.0
2009-03-23 15:35:00,68.54,68.7,68.41,68.66,46700.0,41.4261,41.5228,41.3475,41.4986,46700.0
2009-03-23 15:40:00,68.65,68.9,68.65,68.84,68100.0,41.4925,41.6436,41.4925,41.6074,68100.0
2009-03-23 15:45:00,68.83,69.01,68.82,69.0,69000.0,41.6013,41.7101,41.5953,41.7041,69000.0
2009-03-23 15:50:00,69.0,69.22,68.98,69.18,111800.0,41.7041,41.8371,41.692,41.8129,111800.0
2009-03-23 15:55:00,69.18,69.26,69.09,69.1,136300.0,41.8129,41.8612,41.7585,41.7645,136300.0
2009-03-24 09:30:00,68.54,69.31,68.53,69.3,46800.0,41.4261,41.8915,41.42,41.8854,46800.0
2009-03-24 09:35:00,69.32,69.8,69.18,69.53,50400.0,41.8975,42.1876,41.8129,42.0244,50400.0
2009-03-24 09:40:00,69.52,69.62,68.96,68.96,88300.0,42.0184,42.0788,41.6799,41.6799,88300.0
2009-03-24 09:45:00,68.98,69.04,68.52,68.98,57200.0,41.692,41.7283,41.414,41.692,57200.0
2009-03-24 09:50:00,69.01,69.61,69.0,69.61,51600.0,41.7101,42.0728,41.7041,42.0728,51600.0
2009-03-24 09:55:00,69.61,69.77,69.5,69.61,51000.0,42.0728,42.1695,42.0063,42.0728,51000.0
2009-03-24 10:00:00,69.63,69.94,69.5,69.75,43500.0,42.0849,42.2722,42.0063,42.1574,43500.0
2009-03-24 10:05:00,69.76,69.99,69.71,69.93,27800.0,42.1634,42.3024,42.1332,42.2662,27800.0
2009-03-24 10:10:00,69.88,70.06,69.76,69.81,39300.0,42.236,42.3448,42.1634,42.1937,39300.0
2009-03-24 10:15:00,69.83,69.88,69.46,69.46,37900.0,42.2057,42.236,41.9821,41.9821,37900.0
2009-03-24 10:20:00,69.45,69.48,69.13,69.37,53400.0,41.9761,41.9942,41.7827,41.9277,53400.0
2009-03-24 10:25:00,69.37,69.56,69.12,69.19,45500.0,41.9277,42.0426,41.7766,41.8189,45500.0
2009-03-24 10:30:00,69.19,69.44,69.05,69.38,41500.0,41.8189,41.97,41.7343,41.9338,41500.0
2009-03-24 10:35:00,69.36,69.45,69.22,69.43,34400.0,41.9217,41.9761,41.8371,41.964,34400.0
2009-03-24 10:40:00,69.42,69.42,69.3,69.3,29600.0,41.9579,41.9579,41.8854,41.8854,29600.0
2009-03-24 10:45:00,69.27,69.3,69.01,69.27,32600.0,41.8673,41.8854,41.7101,41.8673,32600.0
2009-03-24 10:50:00,69.28,69.43,69.27,69.34,23600.0,41.8733,41.964,41.8673,41.9096,23600.0
2009-03-24 10:55:00,69.3,69.46,69.3,69.42,19200.0,41.8854,41.9821,41.8854,41.9579,19200.0
2009-03-24 11:00:00,69.45,69.45,69.26,69.4,31700.0,41.9761,41.9761,41.8612,41.9458,31700.0
2009-03-24 11:05:00,69.4,69.46,69.31,69.33,21500.0,41.9458,41.9821,41.8915,41.9035,21500.0
2009-03-24 11:10:00,69.32,69.43,69.28,69.42,28400.0,41.8975,41.964,41.8733,41.9579,28400.0
2009-03-24 11:15:00,69.42,69.42,69.28,69.32,24000.0,41.9579,41.9579,41.8733,41.8975,24000.0
2009-03-24 11:20:00,69.34,69.42,69.29,69.29,85400.0,41.9096,41.9579,41.8794,41.8794,85400.0
2009-03-24 11:25:00,69.29,69.35,69.23,69.31,37300.0,41.8794,41.9156,41.8431,41.8915,37300.0
2009-03-24 11:30:00,69.32,69.35,69.15,69.2,42700.0,41.8975,41.9156,41.7947,41.825,42700.0
2009-03-24 11:35:00,69.21,69.35,69.19,69.35,26600.0,41.831,41.9156,41.8189,41.9156,26600.0
2009-03-24 11:40:00,69.34,69.34,69.24,69.25,25900.0,41.9096,41.9096,41.8491,41.8552,25900.0
2009-03-24 11:45:00,69.27,69.35,69.16,69.32,68500.0,41.8673,41.9156,41.8008,41.8975,68500.0
2009-03-24 11:50:00,69.34,69.35,69.2,69.35,27300.0,41.9096,41.9156,41.825,41.9156,27300.0
2009-03-24 11:55:00,69.35,69.35,69.28,69.29,23700.0,41.9156,41.9156,41.8733,41.8794,23700.0
2009-03-24 12:00:00,69.28,69.3,69.22,69.23,23600.0,41.8733,41.8854,41.8371,41.8431,23600.0
2009-03-24 12:05:00,69.22,69.28,69.03,69.03,61800.0,41.8371,41.8733,41.7222,41.7222,61800.0
2009-03-24 12:10:00,69.02,69.3,68.9,69.26,66600.0,41.7162,41.8854,41.6436,41.8612,66600.0
2009-03-24 12:15:00,69.26,69.46,69.25,69.45,62200.0,41.8612,41.9821,41.8552,41.9761,62200.0
2009-03-24 12:20:00,69.44,69.45,69.36,69.4,79400.0,41.97,41.9761,41.9217,41.9458,79400.0
2009-03-24 12:25:00,69.4,69.5,69.36,69.5,17700.0,41.9458,42.0063,41.9217,42.0063,17700.0
2009-03-24 12:30:00,69.5,69.6,69.5,69.56,31100.0,42.0063,42.0667,42.0063,42.0426,31100.0
2009-03-24 12:35:00,69.56,69.56,69.24,69.25,29400.0,42.0426,42.0426,41.8491,41.8552,29400.0
2009-03-24 12:40:00,69.24,69.37,69.23,69.33,18600.0,41.8491,41.9277,41.8431,41.9035,18600.0
2009-03-24 12:45:00,69.33,69.46,69.29,69.45,32900.0,41.9035,41.9821,41.8794,41.9761,32900.0
2009-03-24 12:50:00,69.45,69.48,69.39,69.45,39700.0,41.9761,41.9942,41.9398,41.9761,39700.0
2009-03-24 12:55:00,69.44,69.46,69.39,69.4,32500.0,41.97,41.9821,41.9398,41.9458,32500.0
2009-03-24 13:00:00,69.39,69.45,69.36,69.39,30800.0,41.9398,41.9761,41.9217,41.9398,30800.0
2009-03-24 13:05:00,69.37,69.43,69.31,69.4,17000.0,41.9277,41.964,41.8915,41.9458,17000.0
2009-03-24 13:10:00,69.4,69.43,69.3,69.42,61100.0,41.9458,41.964,41.8854,41.9579,61100.0
2009-03-24 13:15:00,69.43,69.43,69.3,69.36,34000.0,41.964,41.964,41.8854,41.9217,34000.0
2009-03-24 13:20:00,69.36,69.41,69.3,69.32,33500.0,41.9217,41.9519,41.8854,41.8975,33500.0
2009-03-24 13:25:00,69.33,69.34,69.28,69.29,52300.0,41.9035,41.9096,41.8733,41.8794,52300.0
2009-03-24 13:30:00,69.29,69.32,69.09,69.11,41300.0,41.8794,41.8975,41.7585,41.7706,41300.0
2009-03-24 13:35:00,69.11,69.17,69.1,69.16,30000.0,41.7706,41.8068,41.7645,41.8008,30000.0
2009-03-24 13:40:00,69.14,69.16,69.12,69.15,25100.0,41.7887,41.8008,41.7766,41.7947,25100.0
2009-03-24 13:45:00,69.15,69.16,69.1,69.15,39600.0,41.7947,41.8008,41.7645,41.7947,39600.0
2009-03-24 13:50:00,69.14,69.15,68.96,68.99,41600.0,41.7887,41.7947,41.6799,41.698,41600.0
2009-03-24 13:55:00,68.99,69.03,68.88,69.0,68600.0,41.698,41.7222,41.6316,41.7041,68600.0
2009-03-24 14:00:00,69.0,69.02,68.97,69.0,40800.0,41.7041,41.7162,41.686,41.7041,40800.0
2009-03-24 14:05:00,69.0,69.02,68.98,69.0,61800.0,41.7041,41.7162,41.692,41.7041,61800.0
2009-03-24 14:10:00,69.0,69.03,68.95,68.98,82000.0,41.7041,41.7222,41.6739,41.692,82000.0
2009-03-24 14:15:00,68.98,69.03,68.9,69.0,92900.0,41.692,41.7222,41.6436,41.7041,92900.0
2009-03-24 14:20:00,68.97,69.02,68.93,68.97,76200.0,41.686,41.7162,41.6618,41.686,76200.0
2009-03-24 14:25:00,68.97,69.0,68.8,68.88,53500.0,41.686,41.7041,41.5832,41.6316,53500.0
2009-03-24 14:30:00,68.87,69.0,68.85,68.91,50000.0,41.6255,41.7041,41.6134,41.6497,50000.0
2009-03-24 14:35:00,68.89,68.97,68.83,68.85,49300.0,41.6376,41.686,41.6013,41.6134,49300.0
2009-03-24 14:40:00,68.86,68.92,68.83,68.89,46500.0,41.6195,41.6557,41.6013,41.6376,46500.0
2009-03-24 14:45:00,68.89,68.92,68.84,68.85,46800.0,41.6376,41.6557,41.6074,41.6134,46800.0
2009-03-24 14:50:00,68.86,68.91,68.76,68.82,60000.0,41.6195,41.6497,41.559,41.5953,60000.0
2009-03-24 14:55:00,68.81,68.91,68.8,68.9,38200.0,41.5892,41.6497,41.5832,41.6436,38200.0
2009-03-24 15:00:00,68.89,68.91,68.83,68.83,87200.0,41.6376,41.6497,41.6013,41.6013,87200.0
2009-03-24 15:05:00,68.83,68.85,68.73,68.83,47700.0,41.6013,41.6134,41.5409,41.6013,47700.0
2009-03-24 15:10:00,68.84,68.9,68.78,68.81,42600.0,41.6074,41.6436,41.5711,41.5892,42600.0
2009-03-24 15:15:00,68.81,68.95,68.8,68.85,56700.0,41.5892,41.6739,41.5832,41.6134,56700.0
2009-03-24 15:20:00,68.86,69.02,68.85,68.89,77300.0,41.6195,41.7162,41.6134,41.6376,77300.0
2009-03-24 15:25:00,68.89,68.97,68.8,68.92,43900.0,41.6376,41.686,41.5832,41.6557,43900.0
2009-03-24 15:30:00,68.92,68.98,68.85,68.95,55500.0,41.6557,41.692,41.6134,41.6739,55500.0
2009-03-24 15:35:00,68.98,69.04,68.91,68.95,73500.0,41.692,41.7283,41.6497,41.6739,73500.0
2009-03-24 15:40:00,68.97,68.98,68.74,68.84,69300.0,41.686,41.692,41.5469,41.6074,69300.0
2009-03-24 15:45:00,68.84,68.93,68.74,68.75,79000.0,41.6074,41.6618,41.5469,41.553,79000.0
2009-03-24 15:50:00,68.73,68.83,68.44,68.46,106900.0,41.5409,41.6013,41.3656,41.3777,106900.0
2009-03-24 15:55:00,68.46,68.51,68.27,68.35,108400.0,41.3777,41.4079,41.2629,41.3112,108400.0
2009-03-25 09:30:00,68.97,68.99,68.39,68.89,48400.0,41.686,41.698,41.3354,41.6376,48400.0
2009-03-25 09:35:00,68.9,68.9,68.39,68.42,18600.0,41.6436,41.6436,41.3354,41.3535,18600.0
2009-03-25 09:40:00,68.39,68.65,68.37,68.51,26000.0,41.3354,41.4925,41.3233,41.4079,26000.0
2009-03-25 09:45:00,68.52,68.62,68.44,68.47,28700.0,41.414,41.4744,41.3656,41.3838,28700.0
2009-03-25 09:50:00,68.47,68.53,68.38,68.4,56900.0,41.3838,41.42,41.3294,41.3414,56900.0
2009-03-25 09:55:00,68.4,68.44,68.23,68.27,45800.0,41.3414,41.3656,41.2387,41.2629,45800.0
2009-03-25 10:00:00,68.31,68.47,68.3,68.39,76900.0,41.287,41.3838,41.281,41.3354,76900.0
2009-03-25 10:05:00,68.39,68.73,68.33,68.7,62400.0,41.3354,41.5409,41.2991,41.5228,62400.0
2009-03-25 10:10:00,68.71,69.01,68.71,68.96,30100.0,41.5288,41.7101,41.5288,41.6799,30100.0
2009-03-25 10:15:00,68.98,69.17,68.93,69.16,29500.0,41.692,41.8068,41.6618,41.8008,29500.0
2009-03-25 10:20:00,69.16,69.34,69.14,69.25,43200.0,41.8008,41.9096,41.7887,41.8552,43200.0
2009-03-25 10:25:00,69.24,69.37,69.21,69.3,21600.0,41.8491,41.9277,41.831,41.8854,21600.0
2009-03-25 10:30:00,69.3,69.55,69.3,69.51,22200.0,41.8854,42.0365,41.8854,42.0123,22200.0
2009-03-25 10:35:00,69.5,69.8,69.5,69.74,41700.0,42.0063,42.1876,42.0063,42.1513,41700.0
2009-03-25 10:40:00,69.75,69.84,69.73,69.77,31900.0,42.1574,42.2118,42.1453,42.1695,31900.0
2009-03-25 10:45:00,69.77,69.78,69.56,69.59,40300.0,42.1695,42.1755,42.0426,42.0607,40300.0
2009-03-25 10:50:00,69.57,69.57,69.29,69.32,201400.0,42.0486,42.0486,41.8794,41.8975,201400.0
2009-03-25 10:55:00,69.34,69.44,69.17,69.22,54700.0,41.9096,41.97,41.8068,41.8371,54700.0
2009-03-25 11:00:00,69.23,69.28,69.06,69.17,47600.0,41.8431,41.8733,41.7404,41.8068,47600.0
2009-03-25 11:05:00,69.17,69.52,69.14,69.48,39100.0,41.8068,42.0184,41.7887,41.9942,39100.0
2009-03-25 11:10:00,69.47,69.57,69.33,69.39,34700.0,41.9882,42.0486,41.9035,41.9398,34700.0
2009-03-25 11:15:00,69.38,69.39,69.12,69.18,35200.0,41.9338,41.9398,41.7766,41.8129,35200.0
2009-03-25 11:20:00,69.15,69.43,69.14,69.4,25400.0,41.7947,41.964,41.7887,41.9458,25400.0
2009-03-25 11:25:00,69.37,69.48,69.37,69.43,18800.0,41.9277,41.9942,41.9277,41.964,18800.0
2009-03-25 11:30:00,69.44,69.5,69.42,69.47,31400.0,41.97,42.0063,41.9579,41.9882,31400.0
2009-03-25 11:35:00,69.48,69.52,69.4,69.4,49100.0,41.9942,42.0184,41.9458,41.9458,49100.0
2009-03-25 11:40:00,69.38,69.4,69.22,69.29,33900.0,41.9338,41.9458,41.8371,41.8794,33900.0
2009-03-25 11:45:00,69.29,69.42,69.29,69.34,37800.0,41.8794,41.9579,41.8794,41.9096,37800.0
2009-03-25 11:50:00,69.33,69.42,69.27,69.35,42600.0,41.9035,41.9579,41.8673,41.9156,42600.0
2009-03-25 11:55:00,69.35,69.41,69.28,69.29,28300.0,41.9156,41.9519,41.8733,41.8794,28300.0
2009-03-25 12:00:00,69.29,69.5,69.24,69.44,26600.0,41.8794,42.0063,41.8491,41.97,26600.0
2009-03-25 12:05:00,69.44,69.54,69.41,69.49,26300.0,41.97,42.0305,41.9519,42.0002,26300.0
2009-03-25 12:10:00,69.48,69.48,69.31,69.33,30900.0,41.9942,41.9942,41.8915,41.9035,30900.0
2009-03-25 12:15:00,69.32,69.32,68.89,68.92,40000.0,41.8975,41.8975,41.6376,41.6557,40000.0
2009-03-25 12:20:00,68.93,68.99,68.65,68.65,39100.0,41.6618,41.698,41.4925,41.4925,39100.0
2009-03-25 12:25:00,68.65,68.74,68.59,68.72,25600.0,41.4925,41.5469,41.4563,41.5349,25600.0
2009-03-25 12:30:00,68.74,68.84,68.74,68.83,29400.0,41.5469,41.6074,41.5469,41.6013,29400.0
2009-03-25 12:35:00,68.85,68.86,68.73,68.79,27300.0,41.6134,41.6195,41.5409,41.5772,27300.0
2009-03-25 12:40:00,68.78,68.97,68.72,68.72,29500.0,41.5711,41.686,41.5349,41.5349,29500.0
2009-03-25 12:45:00,68.72,68.79,68.66,68.77,17700.0,41.5349,41.5772,41.4986,41.5651,17700.0
2009-03-25 12:50:00,68.77,68.84,68.75,68.82,15400.0,41.5651,41.6074,41.553,41.5953,15400.0
2009-03-25 12:55:00,68.84,69.0,68.84,69.0,15900.0,41.6074,41.7041,41.6074,41.7041,15900.0
2009-03-25 13:00:00,68.99,69.18,68.99,69.14,16400.0,41.698,41.8129,41.698,41.7887,16400.0
2009-03-25 13:05:00,69.12,69.16,69.1,69.1,18200.0,41.7766,41.8008,41.7645,41.7645,18200.0
2009-03-25 13:10:00,69.1,69.14,68.95,69.0,23900.0,41.7645,41.7887,41.6739,41.7041,23900.0
2009-03-25 13:15:00,68.99,68.99,68.75,68.77,18300.0,41.698,41.698,41.553,41.5651,18300.0
2009-03-25 13:20:00,68.77,68.84,68.77,68.77,17300.0,41.5651,41.6074,41.5651,41.5651,17300.0
2009-03-25 13:25:00,68.78,68.82,68.45,68.51,27800.0,41.5711,41.5953,41.3717,41.4079,27800.0
2009-03-25 13:30:00,68.51,68.68,68.51,68.65,14400.0,41.4079,41.5107,41.4079,41.4925,14400.0
2009-03-25 13:35:00,68.65,68.69,68.52,68.53,38300.0,41.4925,41.5167,41.414,41.42,38300.0
2009-03-25 13:40:00,68.54,68.61,68.44,68.49,25400.0,41.4261,41.4684,41.3656,41.3958,25400.0
2009-03-25 13:45:00,68.51,68.61,68.49,68.58,26700.0,41.4079,41.4684,41.3958,41.4502,26700.0
2009-03-25 13:50:00,68.57,68.77,68.5,68.73,33600.0,41.4442,41.5651,41.4019,41.5409,33600.0
2009-03-25 13:55:00,68.74,68.78,68.69,68.69,18600.0,41.5469,41.5711,41.5167,41.5167,18600.0
2009-03-25 14:00:00,68.69,68.69,68.22,68.28,29100.0,41.5167,41.5167,41.2326,41.2689,29100.0
2009-03-25 14:05:00,68.25,68.26,67.96,67.98,39400.0,41.2508,41.2568,41.0755,41.0876,39400.0
2009-03-25 14:10:00,67.99,68.08,67.94,68.04,37300.0,41.0936,41.148,41.0634,41.1239,37300.0
2009-03-25 14:15:00,68.06,68.06,67.9,67.92,28800.0,41.1359,41.1359,41.0392,41.0513,28800.0
2009-03-25 14:20:00,67.93,67.93,67.8,67.87,46100.0,41.0574,41.0574,40.9788,41.0211,46100.0
2009-03-25 14:25:00,67.88,68.0,67.85,67.91,20300.0,41.0272,41.0997,41.009,41.0453,20300.0
2009-03-25 14:30:00,67.93,68.06,67.89,67.92,24300.0,41.0574,41.1359,41.0332,41.0513,24300.0
2009-03-25 14:35:00,67.92,68.03,67.89,67.9,29000.0,41.0513,41.1178,41.0332,41.0392,29000.0
2009-03-25 14:40:00,67.9,67.98,67.51,67.6,65900.0,41.0392,41.0876,40.8035,40.8579,65900.0
2009-03-25 14:45:00,67.6,67.62,67.24,67.31,73800.0,40.8579,40.87,40.6403,40.6826,73800.0
2009-03-25 14:50:00,67.32,67.4,67.17,67.37,53700.0,40.6887,40.737,40.598,40.7189,53700.0
2009-03-25 14:55:00,67.39,67.39,67.2,67.23,43300.0,40.731,40.731,40.6162,40.6343,43300.0
2009-03-25 15:00:00,67.26,67.34,67.07,67.24,38400.0,40.6524,40.7008,40.5376,40.6403,38400.0
2009-03-25 15:05:00,67.25,67.44,67.23,67.29,29500.0,40.6464,40.7612,40.6343,40.6706,29500.0
2009-03-25 15:10:00,67.24,67.51,67.24,67.39,35600.0,40.6403,40.8035,40.6403,40.731,35600.0
2009-03-25 15:15:00,67.37,67.52,67.24,67.46,45500.0,40.7189,40.8096,40.6403,40.7733,45500.0
2009-03-25 15:20:00,67.46,67.57,67.37,67.51,60200.0,40.7733,40.8398,40.7189,40.8035,60200.0
2009-03-25 15:25:00,67.54,67.81,67.48,67.75,41200.0,40.8217,40.9848,40.7854,40.9486,41200.0
2009-03-25 15:30:00,67.76,67.93,67.74,67.86,53100.0,40.9546,41.0574,40.9425,41.0151,53100.0
2009-03-25 15:35:00,67.89,68.06,67.87,68.03,58600.0,41.0332,41.1359,41.0211,41.1178,58600.0
2009-03-25 15:40:00,68.04,68.08,67.8,68.05,70700.0,41.1239,41.148,40.9788,41.1299,70700.0
2009-03-25 15:45:00,68.05,68.25,67.9,67.92,73800.0,41.1299,41.2508,41.0392,41.0513,73800.0
2009-03-25 15:50:00,67.89,68.06,67.83,68.01,80000.0,41.0332,41.1359,40.9969,41.1057,80000.0
2009-03-25 15:55:00,68.01,68.72,68.0,68.5,263800.0,41.1057,41.5349,41.0997,41.4019,263800.0
2009-03-26 09:30:00,68.89,69.69,68.89,69.57,43300.0,41.6376,42.1211,41.6376,42.0486,43300.0
2009-03-26 09:35:00,69.57,70.12,69.48,69.97,51000.0,42.0486,42.381,41.9942,42.2904,51000.0
2009-03-26 09:40:00,70.03,70.48,69.98,70.35,45200.0,42.3266,42.5986,42.2964,42.52,45200.0
2009-03-26 09:45:00,70.37,70.41,69.91,69.97,36400.0,42.5321,42.5563,42.2541,42.2904,36400.0
2009-03-26 09:50:00,69.95,70.36,69.9,70.28,44500.0,42.2783,42.5261,42.2481,42.4777,44500.0
2009-03-26 09:55:00,70.28,70.28,70.08,70.27,26900.0,42.4777,42.4777,42.3568,42.4717,26900.0
2009-03-26 10:00:00,70.24,70.26,70.06,70.13,25000.0,42.4536,42.4656,42.3448,42.3871,25000.0
2009-03-26 10:05:00,70.14,70.4,70.13,70.24,23300.0,42.3931,42.5503,42.3871,42.4536,23300.0
2009-03-26 10:10:00,70.25,70.25,69.74,69.79,22500.0,42.4596,42.4596,42.1513,42.1816,22500.0
2009-03-26 10:15:00,69.79,69.8,69.66,69.72,21900.0,42.1816,42.1876,42.103,42.1393,21900.0
2009-03-26 10:20:00,69.74,69.91,69.7,69.91,12400.0,42.1513,42.2541,42.1272,42.2541,12400.0
2009-03-26 10:25:00,69.91,69.98,69.59,69.62,49300.0,42.2541,42.2964,42.0607,42.0788,49300.0
2009-03-26 10:30:00,69.59,69.83,69.51,69.71,20800.0,42.0607,42.2057,42.0123,42.1332,20800.0
2009-03-26 10:35:00,69.74,70.03,69.74,69.83,33800.0,42.1513,42.3266,42.1513,42.2057,33800.0
2009-03-26 10:40:00,69.83,69.89,69.6,69.64,41000.0,42.2057,42.242,42.0667,42.0909,41000.0
2009-03-26 10:45:00,69.64,69.65,69.33,69.33,36200.0,42.0909,42.097,41.9035,41.9035,36200.0
2009-03-26 10:50:00,69.33,69.37,69.23,69.23,43400.0,41.9035,41.9277,41.8431,41.8431,43400.0
2009-03-26 10:55:00,69.26,69.54,69.23,69.52,30300.0,41.8612,42.0305,41.8431,42.0184,30300.0
2009-03-26 11:00:00,69.48,69.63,69.44,69.48,32700.0,41.9942,42.0849,41.97,41.9942,32700.0
2009-03-26 11:05:00,69.48,69.61,69.4,69.43,31500.0,41.9942,42.0728,41.9458,41.964,31500.0
2009-03-26 11:10:00,69.43,69.48,69.38,69.44,17100.0,41.964,41.9942,41.9338,41.97,17100.0
2009-03-26 11:15:00,69.47,69.56,69.45,69.49,31200.0,41.9882,42.0426,41.9761,42.0002,31200.0
2009-03-26 11:20:00,69.47,69.62,69.45,69.48,17700.0,41.9882,42.0788,41.9761,41.9942,17700.0
2009-03-26 11:25:00,69.49,69.56,69.44,69.52,39700.0,42.0002,42.0426,41.97,42.0184,39700.0
2009-03-26 11:30:00,69.52,69.93,69.51,69.82,133100.0,42.0184,42.2662,42.0123,42.1997,133100.0
2009-03-26 11:35:00,69.82,69.85,69.76,69.77,53000.0,42.1997,42.2178,42.1634,42.1695,53000.0
2009-03-26 11:40:00,69.77,69.92,69.77,69.91,49000.0,42.1695,42.2601,42.1695,42.2541,49000.0
2009-03-26 11:45:00,69.91,69.94,69.71,69.81,46200.0,42.2541,42.2722,42.1332,42.1937,46200.0
2009-03-26 11:50:00,69.81,69.83,69.56,69.79,32800.0,42.1937,42.2057,42.0426,42.1816,32800.0
2009-03-26 11:55:00,69.84,69.92,69.76,69.91,21200.0,42.2118,42.2601,42.1634,42.2541,21200.0
2009-03-26 12:00:00,69.93,70.01,69.88,69.98,23400.0,42.2662,42.3145,42.236,42.2964,23400.0
2009-03-26 12:05:00,70.0,70.06,69.97,70.0,64200.0,42.3085,42.3448,42.2904,42.3085,64200.0
2009-03-26 12:10:00,69.99,70.03,69.92,70.0,27800.0,42.3024,42.3266,42.2601,42.3085,27800.0
2009-03-26 12:15:00,70.0,70.15,69.95,70.13,37200.0,42.3085,42.3992,42.2783,42.3871,37200.0
2009-03-26 12:20:00,70.14,70.42,70.08,70.41,25200.0,42.3931,42.5623,42.3568,42.5563,25200.0
2009-03-26 12:25:00,70.42,70.65,70.42,70.65,41200.0,42.5623,42.7014,42.5623,42.7014,41200.0
2009-03-26 12:30:00,70.63,70.73,70.44,70.45,84400.0,42.6893,42.7497,42.5744,42.5805,84400.0
2009-03-26 12:35:00,70.44,70.45,70.28,70.34,38100.0,42.5744,42.5805,42.4777,42.514,38100.0
2009-03-26 12:40:00,70.34,70.4,70.1,70.1,36200.0,42.514,42.5503,42.3689,42.3689,36200.0
2009-03-26 12:45:00,70.1,70.34,70.06,70.33,22100.0,42.3689,42.514,42.3448,42.5079,22100.0
2009-03-26 12:50:00,70.35,70.42,70.22,70.4,35400.0,42.52,42.5623,42.4415,42.5503,35400.0
2009-03-26 12:55:00,70.39,70.54,70.35,70.46,16600.0,42.5442,42.6349,42.52,42.5865,16600.0
2009-03-26 13:00:00,70.44,70.84,70.44,70.75,25900.0,42.5744,42.8162,42.5744,42.7618,25900.0
2009-03-26 13:05:00,70.75,71.07,70.68,71.03,35400.0,42.7618,42.9552,42.7195,42.931,35400.0
2009-03-26 13:10:00,71.01,71.03,70.73,70.77,28200.0,42.9189,42.931,42.7497,42.7739,28200.0
2009-03-26 13:15:00,70.77,70.98,70.75,70.95,13300.0,42.7739,42.9008,42.7618,42.8827,13300.0
2009-03-26 13:20:00,70.93,71.07,70.89,70.92,44300.0,42.8706,42.9552,42.8464,42.8645,44300.0
2009-03-26 13:25:00,70.95,71.12,70.88,71.12,32900.0,42.8827,42.9854,42.8404,42.9854,32900.0
2009-03-26 13:30:00,71.14,71.16,71.0,71.11,15800.0,42.9975,43.0096,42.9129,42.9794,15800.0
2009-03-26 13:35:00,71.1,71.12,71.01,71.06,21600.0,42.9733,42.9854,42.9189,42.9492,21600.0
2009-03-26 13:40:00,71.08,71.08,70.89,70.96,12800.0,42.9613,42.9613,42.8464,42.8887,12800.0
2009-03-26 13:45:00,70.95,71.04,70.87,70.96,25200.0,42.8827,42.9371,42.8343,42.8887,25200.0
2009-03-26 13:50:00,70.96,71.0,70.83,70.83,46700.0,42.8887,42.9129,42.8102,42.8102,46700.0
2009-03-26 13:55:00,70.84,70.98,70.82,70.85,38700.0,42.8162,42.9008,42.8041,42.8222,38700.0
2009-03-26 14:00:00,70.83,71.0,70.83,70.98,60900.0,42.8102,42.9129,42.8102,42.9008,60900.0
2009-03-26 14:05:00,70.97,71.23,70.97,71.21,59500.0,42.8948,43.0519,42.8948,43.0398,59500.0
2009-03-26 14:10:00,71.21,71.62,71.19,71.56,110300.0,43.0398,43.2876,43.0277,43.2514,110300.0
2009-03-26 14:15:00,71.57,71.71,71.56,71.69,54900.0,43.2574,43.342,43.2514,43.3299,54900.0
2009-03-26 14:20:00,71.71,71.89,71.67,71.86,57100.0,43.342,43.4508,43.3179,43.4327,57100.0
2009-03-26 14:25:00,71.89,72.02,71.66,71.71,81900.0,43.4508,43.5294,43.3118,43.342,81900.0
2009-03-26 14:30:00,71.75,71.76,71.4,71.46,94300.0,43.3662,43.3723,43.1547,43.1909,94300.0
2009-03-26 14:35:00,71.48,71.71,71.27,71.55,73200.0,43.203,43.342,43.0761,43.2453,73200.0
2009-03-26 14:40:00,71.55,71.65,71.45,71.45,50500.0,43.2453,43.3058,43.1849,43.1849,50500.0
2009-03-26 14:45:00,71.49,71.84,71.41,71.73,144000.0,43.2091,43.4206,43.1607,43.3541,144000.0
2009-03-26 14:50:00,71.7,71.74,71.41,71.49,75500.0,43.336,43.3602,43.1607,43.2091,75500.0
2009-03-26 14:55:00,71.49,71.71,71.47,71.55,87100.0,43.2091,43.342,43.197,43.2453,87100.0
2009-03-26 15:00:00,71.55,71.65,71.46,71.52,40700.0,43.2453,43.3058,43.1909,43.2272,40700.0
2009-03-26 15:05:00,71.55,71.94,71.46,71.7,111200.0,43.2453,43.481,43.1909,43.336,111200.0
2009-03-26 15:10:00,71.7,71.9,71.68,71.8,48000.0,43.336,43.4569,43.3239,43.3964,48000.0
2009-03-26 15:15:00,71.81,71.83,71.46,71.69,71200.0,43.4025,43.4146,43.1909,43.3299,71200.0
2009-03-26 15:20:00,71.69,72.05,71.63,72.01,52600.0,43.3299,43.5475,43.2937,43.5234,52600.0
2009-03-26 15:25:00,71.98,72.28,71.98,72.24,67100.0,43.5052,43.6865,43.5052,43.6624,67100.0
2009-03-26 15:30:00,72.24,72.41,72.18,72.31,73500.0,43.6624,43.7651,43.6261,43.7047,73500.0
2009-03-26 15:35:00,72.29,72.4,72.13,72.36,66300.0,43.6926,43.7591,43.5959,43.7349,66300.0
2009-03-26 15:40:00,72.37,72.77,72.36,72.73,91700.0,43.7409,43.9827,43.7349,43.9585,91700.0
2009-03-26 15:45:00,72.74,72.83,72.4,72.43,104100.0,43.9646,44.019,43.7591,43.7772,104100.0
2009-03-26 15:50:00,72.43,72.64,72.13,72.54,107900.0,43.7772,43.9041,43.5959,43.8437,107900.0
2009-03-26 15:55:00,72.55,72.66,72.48,72.62,100900.0,43.8497,43.9162,43.8074,43.892,100900.0
2009-03-27 09:30:00,71.27,72.23,70.97,72.22,32500.0,43.0761,43.6563,42.8948,43.6503,32500.0
2009-03-27 09:35:00,72.21,72.35,71.26,71.8,59300.0,43.6442,43.7289,43.07,43.3964,59300.0
2009-03-27 09:40:00,71.84,72.15,71.77,72.05,25500.0,43.4206,43.608,43.3783,43.5475,25500.0
2009-03-27 09:45:00,72.04,72.35,71.9,72.23,29200.0,43.5415,43.7289,43.4569,43.6563,29200.0
2009-03-27 09:50:00,72.22,72.42,72.09,72.37,20900.0,43.6503,43.7712,43.5717,43.7409,20900.0
2009-03-27 09:55:00,72.34,72.49,72.15,72.38,46000.0,43.7228,43.8135,43.608,43.747,46000.0
2009-03-27 10:00:00,72.39,72.58,72.27,72.46,68700.0,43.753,43.8679,43.6805,43.7953,68700.0
2009-03-27 10:05:00,72.46,72.63,72.01,72.01,43400.0,43.7953,43.8981,43.5234,43.5234,43400.0
2009-03-27 10:10:00,72.0,72.1,71.86,72.0,70400.0,43.5173,43.5777,43.4327,43.5173,70400.0
2009-03-27 10:15:00,71.96,72.08,71.84,72.08,34600.0,43.4931,43.5657,43.4206,43.5657,34600.0
2009-03-27 10:20:00,72.07,72.46,72.04,72.36,31800.0,43.5596,43.7953,43.5415,43.7349,31800.0
2009-03-27 10:25:00,72.35,72.54,72.25,72.45,21800.0,43.7289,43.8437,43.6684,43.7893,21800.0
2009-03-27 10:30:00,72.48,72.55,72.24,72.54,29700.0,43.8074,43.8497,43.6624,43.8437,29700.0
2009-03-27 10:35:00,72.54,72.78,72.5,72.5,20400.0,43.8437,43.9887,43.8195,43.8195,20400.0
2009-03-27 10:40:00,72.55,72.67,72.23,72.23,28200.0,43.8497,43.9223,43.6563,43.6563,28200.0
2009-03-27 10:45:00,72.22,72.39,72.06,72.06,32300.0,43.6503,43.753,43.5536,43.5536,32300.0
2009-03-27 10:50:00,72.05,72.34,72.04,72.17,38200.0,43.5475,43.7228,43.5415,43.6201,38200.0
2009-03-27 10:55:00,72.16,72.32,72.05,72.19,36500.0,43.614,43.7107,43.5475,43.6321,36500.0
2009-03-27 11:00:00,72.23,72.23,72.1,72.13,20900.0,43.6563,43.6563,43.5777,43.5959,20900.0
2009-03-27 11:05:00,72.14,72.39,72.12,72.16,23400.0,43.6019,43.753,43.5898,43.614,23400.0
2009-03-27 11:10:00,72.17,72.36,72.12,72.36,23000.0,43.6201,43.7349,43.5898,43.7349,23000.0
2009-03-27 11:15:00,72.36,72.41,72.28,72.34,30200.0,43.7349,43.7651,43.6865,43.7228,30200.0
2009-03-27 11:20:00,72.3,72.36,72.21,72.28,26900.0,43.6986,43.7349,43.6442,43.6865,26900.0
2009-03-27 11:25:00,72.26,72.36,72.01,72.17,35300.0,43.6745,43.7349,43.5234,43.6201,35300.0
2009-03-27 11:30:00,72.18,72.27,72.04,72.23,17500.0,43.6261,43.6805,43.5415,43.6563,17500.0
2009-03-27 11:35:00,72.22,72.37,72.22,72.26,31400.0,43.6503,43.7409,43.6503,43.6745,31400.0
2009-03-27 11:40:00,72.23,72.4,72.18,72.33,22900.0,43.6563,43.7591,43.6261,43.7168,22900.0
2009-03-27 11:45:00,72.31,72.55,72.29,72.3,40900.0,43.7047,43.8497,43.6926,43.6986,40900.0
2009-03-27 11:50:00,72.29,72.52,72.28,72.46,27300.0,43.6926,43.8316,43.6865,43.7953,27300.0
2009-03-27 11:55:00,72.43,72.52,72.34,72.47,25100.0,43.7772,43.8316,43.7228,43.8014,25100.0
2009-03-27 12:00:00,72.46,72.58,72.45,72.49,23900.0,43.7953,43.8679,43.7893,43.8135,23900.0
2009-03-27 12:05:00,72.47,72.72,72.47,72.68,43100.0,43.8014,43.9525,43.8014,43.9283,43100.0
2009-03-27 12:10:00,72.67,72.7,72.24,72.25,170600.0,43.9223,43.9404,43.6624,43.6684,170600.0
2009-03-27 12:15:00,72.23,72.29,72.01,72.09,27100.0,43.6563,43.6926,43.5234,43.5717,27100.0
2009-03-27 12:20:00,72.07,72.07,71.93,71.95,62200.0,43.5596,43.5596,43.475,43.4871,62200.0
2009-03-27 12:25:00,71.97,72.15,71.96,71.97,31800.0,43.4992,43.608,43.4931,43.4992,31800.0
2009-03-27 12:30:00,71.97,72.07,71.92,72.0,23000.0,43.4992,43.5596,43.469,43.5173,23000.0
2009-03-27 12:35:00,71.99,72.04,71.8,71.86,27600.0,43.5113,43.5415,43.3964,43.4327,27600.0
2009-03-27 12:40:00,71.92,71.97,71.79,71.79,23300.0,43.469,43.4992,43.3904,43.3904,23300.0
2009-03-27 12:45:00,71.8,71.82,71.67,71.72,26300.0,43.3964,43.4085,43.3179,43.3481,26300.0
2009-03-27 12:50:00,71.71,71.73,71.47,71.62,33300.0,43.342,43.3541,43.197,43.2876,33300.0
2009-03-27 12:55:00,71.61,71.61,71.32,71.4,40000.0,43.2816,43.2816,43.1063,43.1547,40000.0
2009-03-27 13:00:00,71.4,71.43,71.25,71.3,29300.0,43.1547,43.1728,43.064,43.0942,29300.0
2009-03-27 13:05:00,71.33,71.46,71.32,71.43,23400.0,43.1124,43.1909,43.1063,43.1728,23400.0
2009-03-27 13:10:00,71.42,71.44,71.26,71.29,31000.0,43.1668,43.1788,43.07,43.0882,31000.0
2009-03-27 13:15:00,71.29,71.35,71.17,71.2,26700.0,43.0882,43.1244,43.0156,43.0338,26700.0
2009-03-27 13:20:00,71.19,71.39,71.18,71.31,14000.0,43.0277,43.1486,43.0217,43.1003,14000.0
2009-03-27 13:25:00,71.32,71.46,71.27,71.35,27300.0,43.1063,43.1909,43.0761,43.1244,27300.0
2009-03-27 13:30:00,71.34,71.54,71.22,71.37,34100.0,43.1184,43.2393,43.0459,43.1365,34100.0
2009-03-27 13:35:00,71.38,71.48,71.16,71.21,66500.0,43.1426,43.203,43.0096,43.0398,66500.0
2009-03-27 13:40:00,71.18,71.27,70.87,71.08,43700.0,43.0217,43.0761,42.8343,42.9613,43700.0
2009-03-27 13:45:00,71.08,71.12,70.92,70.99,36000.0,42.9613,42.9854,42.8645,42.9069,36000.0
2009-03-27 13:50:00,70.98,70.98,70.74,70.79,35100.0,42.9008,42.9008,42.7558,42.786,35100.0
2009-03-27 13:55:00,70.8,71.13,70.76,71.07,19800.0,42.792,42.9915,42.7678,42.9552,19800.0
2009-03-27 14:00:00,71.07,71.18,70.88,71.08,33100.0,42.9552,43.0217,42.8404,42.9613,33100.0
2009-03-27 14:05:00,71.08,71.17,71.03,71.13,30000.0,42.9613,43.0156,42.931,42.9915,30000.0
2009-03-27 14:10:00,71.13,71.34,71.06,71.2,21600.0,42.9915,43.1184,42.9492,43.0338,21600.0
2009-03-27 14:15:00,71.23,71.26,71.07,71.24,30400.0,43.0519,43.07,42.9552,43.058,30400.0
2009-03-27 14:20:00,71.25,71.4,71.17,71.37,39300.0,43.064,43.1547,43.0156,43.1365,39300.0
2009-03-27 14:25:00,71.36,71.42,71.27,71.32,19600.0,43.1305,43.1668,43.0761,43.1063,19600.0
2009-03-27 14:30:00,71.32,71.4,71.14,71.24,35600.0,43.1063,43.1547,42.9975,43.058,35600.0
2009-03-27 14:35:00,71.21,71.31,71.08,71.17,48800.0,43.0398,43.1003,42.9613,43.0156,48800.0
2009-03-27 14:40:00,71.18,71.33,71.09,71.17,36300.0,43.0217,43.1124,42.9673,43.0156,36300.0
2009-03-27 14:45:00,71.14,71.14,70.87,70.9,66800.0,42.9975,42.9975,42.8343,42.8525,66800.0
2009-03-27 14:50:00,70.91,70.98,70.8,70.88,50800.0,42.8585,42.9008,42.792,42.8404,50800.0
2009-03-27 14:55:00,70.88,71.05,70.8,70.99,75900.0,42.8404,42.9431,42.792,42.9069,75900.0
2009-03-27 15:00:00,71.0,71.33,70.99,71.2,61400.0,42.9129,43.1124,42.9069,43.0338,61400.0
2009-03-27 15:05:00,71.22,71.26,70.99,71.05,65400.0,43.0459,43.07,42.9069,42.9431,65400.0
2009-03-27 15:10:00,71.07,71.25,71.04,71.13,271900.0,42.9552,43.064,42.9371,42.9915,271900.0
2009-03-27 15:15:00,71.12,71.44,71.07,71.39,75500.0,42.9854,43.1788,42.9552,43.1486,75500.0
2009-03-27 15:20:00,71.4,71.4,71.2,71.38,69400.0,43.1547,43.1547,43.0338,43.1426,69400.0
2009-03-27 15:25:00,71.39,71.45,71.14,71.25,38800.0,43.1486,43.1849,42.9975,43.064,38800.0
2009-03-27 15:30:00,71.25,71.52,71.22,71.38,60200.0,43.064,43.2272,43.0459,43.1426,60200.0
2009-03-27 15:35:00,71.35,71.44,71.2,71.32,86700.0,43.1244,43.1788,43.0338,43.1063,86700.0
2009-03-27 15:40:00,71.3,71.54,71.17,71.4,59600.0,43.0942,43.2393,43.0156,43.1547,59600.0
2009-03-27 15:45:00,71.4,71.71,71.35,71.68,95000.0,43.1547,43.342,43.1244,43.3239,95000.0
2009-03-27 15:50:00,71.65,71.72,71.28,71.3,88800.0,43.3058,43.3481,43.0821,43.0942,88800.0
2009-03-27 15:55:00,71.29,71.31,70.97,71.28,125100.0,43.0882,43.1003,42.8948,43.0821,125100.0
2009-03-30 09:30:00,69.71,70.28,68.84,69.19,87100.0,42.1332,42.4777,41.6074,41.8189,87100.0
2009-03-30 09:35:00,69.21,69.87,69.16,69.76,82500.0,41.831,42.2299,41.8008,42.1634,82500.0
2009-03-30 09:40:00,69.73,70.01,69.23,69.48,52500.0,42.1453,42.3145,41.8431,41.9942,52500.0
2009-03-30 09:45:00,69.52,69.53,69.09,69.26,42200.0,42.0184,42.0244,41.7585,41.8612,42200.0
2009-03-30 09:50:00,69.21,69.8,69.18,69.59,59600.0,41.831,42.1876,41.8129,42.0607,59600.0
2009-03-30 09:55:00,69.61,69.68,69.46,69.46,28300.0,42.0728,42.1151,41.9821,41.9821,28300.0
2009-03-30 10:00:00,69.44,69.54,69.32,69.44,50300.0,41.97,42.0305,41.8975,41.97,50300.0
2009-03-30 10:05:00,69.46,69.92,69.42,69.91,54700.0,41.9821,42.2601,41.9579,42.2541,54700.0
2009-03-30 10:10:00,69.89,70.11,69.81,69.97,48100.0,42.242,42.375,42.1937,42.2904,48100.0
2009-03-30 10:15:00,69.95,69.95,69.46,69.57,32000.0,42.2783,42.2783,41.9821,42.0486,32000.0
2009-03-30 10:20:00,69.59,69.62,69.39,69.5,31700.0,42.0607,42.0788,41.9398,42.0063,31700.0
2009-03-30 10:25:00,69.45,69.78,69.43,69.72,32000.0,41.9761,42.1755,41.964,42.1393,32000.0
2009-03-30 10:30:00,69.7,69.7,69.3,69.46,40800.0,42.1272,42.1272,41.8854,41.9821,40800.0
2009-03-30 10:35:00,69.47,69.52,69.31,69.49,36200.0,41.9882,42.0184,41.8915,42.0002,36200.0
2009-03-30 10:40:00,69.46,69.51,69.38,69.49,38500.0,41.9821,42.0123,41.9338,42.0002,38500.0
2009-03-30 10:45:00,69.46,69.52,69.34,69.5,26600.0,41.9821,42.0184,41.9096,42.0063,26600.0
2009-03-30 10:50:00,69.47,69.51,69.4,69.5,17200.0,41.9882,42.0123,41.9458,42.0063,17200.0
2009-03-30 10:55:00,69.5,69.63,69.41,69.55,31500.0,42.0063,42.0849,41.9519,42.0365,31500.0
2009-03-30 11:00:00,69.53,69.6,69.38,69.41,26200.0,42.0244,42.0667,41.9338,41.9519,26200.0
2009-03-30 11:05:00,69.39,69.43,69.12,69.13,28300.0,41.9398,41.964,41.7766,41.7827,28300.0
2009-03-30 11:10:00,69.17,69.47,69.0,69.17,65800.0,41.8068,41.9882,41.7041,41.8068,65800.0
2009-03-30 11:15:00,69.2,69.32,69.15,69.3,20500.0,41.825,41.8975,41.7947,41.8854,20500.0
2009-03-30 11:20:00,69.3,69.33,68.98,68.98,20400.0,41.8854,41.9035,41.692,41.692,20400.0
2009-03-30 11:25:00,69.0,69.14,68.93,68.94,18300.0,41.7041,41.7887,41.6618,41.6678,18300.0
2009-03-30 11:30:00,68.94,68.94,68.75,68.88,16500.0,41.6678,41.6678,41.553,41.6316,16500.0
2009-03-30 11:35:00,68.92,69.01,68.91,68.95,21500.0,41.6557,41.7101,41.6497,41.6739,21500.0
2009-03-30 11:40:00,68.89,68.91,68.79,68.81,28000.0,41.6376,41.6497,41.5772,41.5892,28000.0
2009-03-30 11:45:00,68.81,68.95,68.77,68.91,20000.0,41.5892,41.6739,41.5651,41.6497,20000.0
2009-03-30 11:50:00,68.89,69.02,68.86,68.91,27400.0,41.6376,41.7162,41.6195,41.6497,27400.0
2009-03-30 11:55:00,68.93,69.1,68.81,69.06,28400.0,41.6618,41.7645,41.5892,41.7404,28400.0
2009-03-30 12:00:00,69.1,69.19,69.07,69.09,31600.0,41.7645,41.8189,41.7464,41.7585,31600.0
2009-03-30 12:05:00,69.1,69.18,69.04,69.12,16700.0,41.7645,41.8129,41.7283,41.7766,16700.0
2009-03-30 12:10:00,69.13,69.24,69.06,69.13,24300.0,41.7827,41.8491,41.7404,41.7827,24300.0
2009-03-30 12:15:00,69.14,69.39,69.11,69.38,27900.0,41.7887,41.9398,41.7706,41.9338,27900.0
2009-03-30 12:20:00,69.4,69.4,69.24,69.38,25400.0,41.9458,41.9458,41.8491,41.9338,25400.0
2009-03-30 12:25:00,69.39,69.41,69.28,69.39,18500.0,41.9398,41.9519,41.8733,41.9398,18500.0
2009-03-30 12:30:00,69.36,69.41,69.23,69.33,14200.0,41.9217,41.9519,41.8431,41.9035,14200.0
2009-03-30 12:35:00,69.33,69.45,69.24,69.31,12500.0,41.9035,41.9761,41.8491,41.8915,12500.0
2009-03-30 12:40:00,69.32,69.33,69.12,69.2,15100.0,41.8975,41.9035,41.7766,41.825,15100.0
2009-03-30 12:45:00,69.18,69.28,69.14,69.17,13100.0,41.8129,41.8733,41.7887,41.8068,13100.0
2009-03-30 12:50:00,69.19,69.24,69.09,69.2,14900.0,41.8189,41.8491,41.7585,41.825,14900.0
2009-03-30 12:55:00,69.2,69.21,68.94,68.98,8600.0,41.825,41.831,41.6678,41.692,8600.0
2009-03-30 13:00:00,69.0,69.11,68.95,68.96,16100.0,41.7041,41.7706,41.6739,41.6799,16100.0
2009-03-30 13:05:00,68.92,68.99,68.84,68.91,18700.0,41.6557,41.698,41.6074,41.6497,18700.0
2009-03-30 13:10:00,68.92,69.01,68.85,68.94,23100.0,41.6557,41.7101,41.6134,41.6678,23100.0
2009-03-30 13:15:00,68.92,68.98,68.9,68.92,9300.0,41.6557,41.692,41.6436,41.6557,9300.0
2009-03-30 13:20:00,68.92,69.06,68.88,68.95,14000.0,41.6557,41.7404,41.6316,41.6739,14000.0
2009-03-30 13:25:00,68.98,69.11,68.97,68.99,25100.0,41.692,41.7706,41.686,41.698,25100.0
2009-03-30 13:30:00,68.99,69.06,68.89,68.9,17400.0,41.698,41.7404,41.6376,41.6436,17400.0
2009-03-30 13:35:00,68.9,68.93,68.68,68.8,19900.0,41.6436,41.6618,41.5107,41.5832,19900.0
2009-03-30 13:40:00,68.81,68.83,68.74,68.81,12600.0,41.5892,41.6013,41.5469,41.5892,12600.0
2009-03-30 13:45:00,68.81,68.81,68.5,68.61,30400.0,41.5892,41.5892,41.4019,41.4684,30400.0
2009-03-30 13:50:00,68.59,68.61,68.49,68.58,20100.0,41.4563,41.4684,41.3958,41.4502,20100.0
2009-03-30 13:55:00,68.57,68.58,68.42,68.49,11800.0,41.4442,41.4502,41.3535,41.3958,11800.0
2009-03-30 14:00:00,68.5,68.5,68.34,68.37,30500.0,41.4019,41.4019,41.3052,41.3233,30500.0
2009-03-30 14:05:00,68.37,68.48,68.35,68.4,33800.0,41.3233,41.3898,41.3112,41.3414,33800.0
2009-03-30 14:10:00,68.39,68.78,68.35,68.7,64000.0,41.3354,41.5711,41.3112,41.5228,64000.0
2009-03-30 14:15:00,68.7,68.72,68.5,68.71,32400.0,41.5228,41.5349,41.4019,41.5288,32400.0
2009-03-30 14:20:00,68.7,68.94,68.64,68.91,71100.0,41.5228,41.6678,41.4865,41.6497,71100.0
2009-03-30 14:25:00,68.92,68.93,68.67,68.76,23500.0,41.6557,41.6618,41.5046,41.559,23500.0
2009-03-30 14:30:00,68.79,68.79,68.61,68.76,55400.0,41.5772,41.5772,41.4684,41.559,55400.0
2009-03-30 14:35:00,68.78,68.94,68.7,68.72,40300.0,41.5711,41.6678,41.5228,41.5349,40300.0
2009-03-30 14:40:00,68.73,68.86,68.58,68.75,46400.0,41.5409,41.6195,41.4502,41.553,46400.0
2009-03-30 14:45:00,68.77,68.92,68.73,68.83,34200.0,41.5651,41.6557,41.5409,41.6013,34200.0
2009-03-30 14:50:00,68.84,68.94,68.76,68.86,41100.0,41.6074,41.6678,41.559,41.6195,41100.0
2009-03-30 14:55:00,68.88,68.89,68.68,68.74,40400.0,41.6316,41.6376,41.5107,41.5469,40400.0
2009-03-30 15:00:00,68.74,68.77,68.65,68.76,30700.0,41.5469,41.5651,41.4925,41.559,30700.0
2009-03-30 15:05:00,68.71,68.78,68.64,68.75,56400.0,41.5288,41.5711,41.4865,41.553,56400.0
2009-03-30 15:10:00,68.74,68.82,68.64,68.7,65400.0,41.5469,41.5953,41.4865,41.5228,65400.0
2009-03-30 15:15:00,68.71,68.95,68.68,68.71,60100.0,41.5288,41.6739,41.5107,41.5288,60100.0
2009-03-30 15:20:00,68.72,68.94,68.72,68.89,67400.0,41.5349,41.6678,41.5349,41.6376,67400.0
2009-03-30 15:25:00,68.89,69.0,68.69,68.77,43600.0,41.6376,41.7041,41.5167,41.5651,43600.0
2009-03-30 15:30:00,68.76,69.07,68.76,68.95,44800.0,41.559,41.7464,41.559,41.6739,44800.0
2009-03-30 15:35:00,68.98,69.09,68.75,68.79,52800.0,41.692,41.7585,41.553,41.5772,52800.0
2009-03-30 15:40:00,68.8,68.81,68.59,68.76,60100.0,41.5832,41.5892,41.4563,41.559,60100.0
2009-03-30 15:45:00,68.79,68.91,68.66,68.67,72100.0,41.5772,41.6497,41.4986,41.5046,72100.0
2009-03-30 15:50:00,68.69,69.13,68.68,69.06,83900.0,41.5167,41.7827,41.5107,41.7404,83900.0
2009-03-30 15:55:00,69.02,69.24,68.95,69.02,128600.0,41.7162,41.8491,41.6739,41.7162,128600.0
2009-03-31 09:30:00,69.27,69.42,68.81,68.89,32600.0,41.8673,41.9579,41.5892,41.6376,32600.0
2009-03-31 09:35:00,68.89,68.89,68.61,68.75,31800.0,41.6376,41.6376,41.4684,41.553,31800.0
2009-03-31 09:40:00,68.77,68.78,68.36,68.41,32000.0,41.5651,41.5711,41.3173,41.3475,32000.0
2009-03-31 09:45:00,68.43,68.5,68.36,68.49,25100.0,41.3596,41.4019,41.3173,41.3958,25100.0
2009-03-31 09:50:00,68.48,68.49,67.91,67.91,45000.0,41.3898,41.3958,41.0453,41.0453,45000.0
2009-03-31 09:55:00,67.94,68.06,67.87,67.92,52100.0,41.0634,41.1359,41.0211,41.0513,52100.0
2009-03-31 10:00:00,67.91,68.1,67.65,68.06,62800.0,41.0453,41.1601,40.8881,41.1359,62800.0
2009-03-31 10:05:00,68.03,68.27,67.93,67.99,49100.0,41.1178,41.2629,41.0574,41.0936,49100.0
2009-03-31 10:10:00,67.99,67.99,67.72,67.76,32100.0,41.0936,41.0936,40.9304,40.9546,32100.0
2009-03-31 10:15:00,67.74,67.78,67.55,67.58,40300.0,40.9425,40.9667,40.8277,40.8458,40300.0
2009-03-31 10:20:00,67.55,67.6,67.38,67.42,54500.0,40.8277,40.8579,40.7249,40.7491,54500.0
2009-03-31 10:25:00,67.44,67.63,67.29,67.47,42700.0,40.7612,40.876,40.6706,40.7793,42700.0
2009-03-31 10:30:00,67.47,67.87,67.47,67.74,29000.0,40.7793,41.0211,40.7793,40.9425,29000.0
2009-03-31 10:35:00,67.76,68.12,67.74,67.75,70000.0,40.9546,41.1722,40.9425,40.9486,70000.0
2009-03-31 10:40:00,67.75,67.84,67.68,67.84,23500.0,40.9486,41.003,40.9063,41.003,23500.0
2009-03-31 10:45:00,67.82,67.98,67.82,67.93,34400.0,40.9909,41.0876,40.9909,41.0574,34400.0
2009-03-31 10:50:00,67.92,68.0,67.81,67.83,67800.0,41.0513,41.0997,40.9848,40.9969,67800.0
2009-03-31 10:55:00,67.84,67.85,67.69,67.77,21100.0,41.003,41.009,40.9123,40.9607,21100.0
2009-03-31 11:00:00,67.8,67.85,67.76,67.81,16200.0,40.9788,41.009,40.9546,40.9848,16200.0
2009-03-31 11:05:00,67.84,67.98,67.76,67.96,18500.0,41.003,41.0876,40.9546,41.0755,18500.0
2009-03-31 11:10:00,67.98,68.14,67.95,68.01,74600.0,41.0876,41.1843,41.0695,41.1057,74600.0
2009-03-31 11:15:00,68.01,68.13,67.99,68.07,30000.0,41.1057,41.1783,41.0936,41.142,30000.0
2009-03-31 11:20:00,68.07,68.11,67.99,68.07,28000.0,41.142,41.1662,41.0936,41.142,28000.0
2009-03-31 11:25:00,68.09,68.19,68.02,68.12,32200.0,41.1541,41.2145,41.1118,41.1722,32200.0
2009-03-31 11:30:00,68.14,68.18,68.05,68.13,28000.0,41.1843,41.2085,41.1299,41.1783,28000.0
2009-03-31 11:35:00,68.15,68.25,68.12,68.19,27400.0,41.1903,41.2508,41.1722,41.2145,27400.0
2009-03-31 11:40:00,68.19,68.34,68.16,68.33,19600.0,41.2145,41.3052,41.1964,41.2991,19600.0
2009-03-31 11:45:00,68.35,68.44,68.29,68.3,14900.0,41.3112,41.3656,41.275,41.281,14900.0
2009-03-31 11:50:00,68.32,68.32,68.14,68.17,27900.0,41.2931,41.2931,41.1843,41.2024,27900.0
2009-03-31 11:55:00,68.13,68.19,68.01,68.14,18000.0,41.1783,41.2145,41.1057,41.1843,18000.0
2009-03-31 12:00:00,68.12,68.14,67.82,67.88,24400.0,41.1722,41.1843,40.9909,41.0272,24400.0
2009-03-31 12:05:00,67.92,68.1,67.87,68.06,21000.0,41.0513,41.1601,41.0211,41.1359,21000.0
2009-03-31 12:10:00,68.04,68.11,68.03,68.08,16200.0,41.1239,41.1662,41.1178,41.148,16200.0
2009-03-31 12:15:00,68.09,68.16,68.07,68.09,14500.0,41.1541,41.1964,41.142,41.1541,14500.0
2009-03-31 12:20:00,68.08,68.14,67.88,67.92,34500.0,41.148,41.1843,41.0272,41.0513,34500.0
2009-03-31 12:25:00,67.92,67.94,67.84,67.88,13700.0,41.0513,41.0634,41.003,41.0272,13700.0
2009-03-31 12:30:00,67.88,67.91,67.79,67.85,11900.0,41.0272,41.0453,40.9728,41.009,11900.0
2009-03-31 12:35:00,67.84,68.13,67.84,68.09,26900.0,41.003,41.1783,41.003,41.1541,26900.0
2009-03-31 12:40:00,68.09,68.25,68.09,68.19,53900.0,41.1541,41.2508,41.1541,41.2145,53900.0
2009-03-31 12:45:00,68.18,68.23,68.08,68.2,18800.0,41.2085,41.2387,41.148,41.2206,18800.0
2009-03-31 12:50:00,68.21,68.48,68.21,68.47,24600.0,41.2266,41.3898,41.2266,41.3838,24600.0
2009-03-31 12:55:00,68.49,68.82,68.47,68.79,58600.0,41.3958,41.5953,41.3838,41.5772,58600.0
2009-03-31 13:00:00,68.79,68.96,68.79,68.92,27200.0,41.5772,41.6799,41.5772,41.6557,27200.0
2009-03-31 13:05:00,68.94,69.12,68.92,69.01,37600.0,41.6678,41.7766,41.6557,41.7101,37600.0
2009-03-31 13:10:00,69.02,69.31,69.0,69.25,73600.0,41.7162,41.8915,41.7041,41.8552,73600.0
2009-03-31 13:15:00,69.24,69.3,69.1,69.27,92100.0,41.8491,41.8854,41.7645,41.8673,92100.0
2009-03-31 13:20:00,69.28,69.3,69.23,69.23,33800.0,41.8733,41.8854,41.8431,41.8431,33800.0
2009-03-31 13:25:00,69.23,69.28,69.19,69.27,12400.0,41.8431,41.8733,41.8189,41.8673,12400.0
2009-03-31 13:30:00,69.28,69.5,69.26,69.49,35400.0,41.8733,42.0063,41.8612,42.0002,35400.0
2009-03-31 13:35:00,69.48,69.5,69.42,69.5,20400.0,41.9942,42.0063,41.9579,42.0063,20400.0
2009-03-31 13:40:00,69.49,69.65,69.46,69.62,22800.0,42.0002,42.097,41.9821,42.0788,22800.0
2009-03-31 13:45:00,69.63,69.69,69.62,69.67,16900.0,42.0849,42.1211,42.0788,42.109,16900.0
2009-03-31 13:50:00,69.67,69.71,69.56,69.62,39300.0,42.109,42.1332,42.0426,42.0788,39300.0
2009-03-31 13:55:00,69.62,69.77,69.61,69.72,25600.0,42.0788,42.1695,42.0728,42.1393,25600.0
2009-03-31 14:00:00,69.73,69.85,69.73,69.76,36100.0,42.1453,42.2178,42.1453,42.1634,36100.0
2009-03-31 14:05:00,69.78,69.99,69.76,69.86,42700.0,42.1755,42.3024,42.1634,42.2239,42700.0
2009-03-31 14:10:00,69.87,69.98,69.82,69.82,29300.0,42.2299,42.2964,42.1997,42.1997,29300.0
2009-03-31 14:15:00,69.85,69.99,69.81,69.95,27900.0,42.2178,42.3024,42.1937,42.2783,27900.0
2009-03-31 14:20:00,69.94,69.96,69.78,69.9,35200.0,42.2722,42.2843,42.1755,42.2481,35200.0
2009-03-31 14:25:00,69.89,70.1,69.78,70.03,50000.0,42.242,42.3689,42.1755,42.3266,50000.0
2009-03-31 14:30:00,70.05,70.31,70.05,70.21,43800.0,42.3387,42.4959,42.3387,42.4354,43800.0
2009-03-31 14:35:00,70.19,70.47,70.17,70.47,48700.0,42.4233,42.5926,42.4112,42.5926,48700.0
2009-03-31 14:40:00,70.46,70.47,70.28,70.39,21500.0,42.5865,42.5926,42.4777,42.5442,21500.0
2009-03-31 14:45:00,70.42,70.49,70.36,70.4,23800.0,42.5623,42.6047,42.5261,42.5503,23800.0
2009-03-31 14:50:00,70.43,70.63,70.43,70.49,35900.0,42.5684,42.6893,42.5684,42.6047,35900.0
2009-03-31 14:55:00,70.5,70.54,70.42,70.45,27000.0,42.6107,42.6349,42.5623,42.5805,27000.0
2009-03-31 15:00:00,70.47,70.5,70.27,70.34,41300.0,42.5926,42.6107,42.4717,42.514,41300.0
2009-03-31 15:05:00,70.31,70.32,70.06,70.15,39000.0,42.4959,42.5019,42.3448,42.3992,39000.0
2009-03-31 15:10:00,70.16,70.16,69.9,69.97,41700.0,42.4052,42.4052,42.2481,42.2904,41700.0
2009-03-31 15:15:00,69.95,70.05,69.87,70.03,36000.0,42.2783,42.3387,42.2299,42.3266,36000.0
2009-03-31 15:20:00,70.02,70.18,69.89,70.17,51100.0,42.3206,42.4173,42.242,42.4112,51100.0
2009-03-31 15:25:00,70.19,70.25,70.05,70.12,39000.0,42.4233,42.4596,42.3387,42.381,39000.0
2009-03-31 15:30:00,70.09,70.1,69.55,69.6,74900.0,42.3629,42.3689,42.0365,42.0667,74900.0
2009-03-31 15:35:00,69.58,69.65,69.42,69.58,80900.0,42.0546,42.097,41.9579,42.0546,80900.0
2009-03-31 15:40:00,69.57,69.67,69.18,69.19,94800.0,42.0486,42.109,41.8129,41.8189,94800.0
2009-03-31 15:45:00,69.18,69.28,68.88,68.9,105400.0,41.8129,41.8733,41.6316,41.6436,105400.0
2009-03-31 15:50:00,68.93,69.52,68.93,69.44,124700.0,41.6618,42.0184,41.6618,41.97,124700.0
2009-03-31 15:55:00,69.44,69.55,68.91,68.96,199900.0,41.97,42.0365,41.6497,41.6799,199900.0
2009-04-01 09:30:00,67.53,68.49,67.01,67.22,100600.0,40.8156,41.3958,40.5013,40.6282,100600.0
2009-04-01 09:35:00,67.15,67.41,66.79,66.8,87300.0,40.5859,40.7431,40.3683,40.3744,87300.0
2009-04-01 09:40:00,66.83,67.03,66.75,66.76,102800.0,40.3925,40.5134,40.3442,40.3502,102800.0
2009-04-01 09:45:00,66.75,66.89,66.49,66.57,143600.0,40.3442,40.4288,40.187,40.2354,143600.0
2009-04-01 09:50:00,66.56,66.77,66.48,66.52,293300.0,40.2293,40.3563,40.181,40.2052,293300.0
2009-04-01 09:55:00,66.51,66.92,66.4,66.91,75200.0,40.1991,40.4469,40.1326,40.4409,75200.0
2009-04-01 10:00:00,66.91,67.14,66.73,67.08,60400.0,40.4409,40.5799,40.3321,40.5436,60400.0
2009-04-01 10:05:00,67.03,67.21,66.82,67.13,62300.0,40.5134,40.6222,40.3865,40.5738,62300.0
2009-04-01 10:10:00,67.13,67.39,67.04,67.15,70800.0,40.5738,40.731,40.5194,40.5859,70800.0
2009-04-01 10:15:00,67.15,67.59,67.09,67.41,35100.0,40.5859,40.8519,40.5497,40.7431,35100.0
2009-04-01 10:20:00,67.38,67.5,67.38,67.5,54100.0,40.7249,40.7975,40.7249,40.7975,54100.0
2009-04-01 10:25:00,67.5,67.5,67.26,67.44,47900.0,40.7975,40.7975,40.6524,40.7612,47900.0
2009-04-01 10:30:00,67.46,67.59,67.45,67.57,20100.0,40.7733,40.8519,40.7673,40.8398,20100.0
2009-04-01 10:35:00,67.55,67.66,67.47,67.66,55900.0,40.8277,40.8942,40.7793,40.8942,55900.0
2009-04-01 10:40:00,67.63,67.94,67.62,67.9,67200.0,40.876,41.0634,40.87,41.0392,67200.0
2009-04-01 10:45:00,67.92,67.94,67.72,67.89,39000.0,41.0513,41.0634,40.9304,41.0332,39000.0
2009-04-01 10:50:00,67.89,68.0,67.86,68.0,24700.0,41.0332,41.0997,41.0151,41.0997,24700.0
2009-04-01 10:55:00,68.0,68.16,67.89,67.93,29800.0,41.0997,41.1964,41.0332,41.0574,29800.0
2009-04-01 11:00:00,67.94,68.06,67.91,68.01,26200.0,41.0634,41.1359,41.0453,41.1057,26200.0
2009-04-01 11:05:00,68.0,68.16,67.97,68.0,14300.0,41.0997,41.1964,41.0815,41.0997,14300.0
2009-04-01 11:10:00,68.01,68.08,67.98,68.02,16500.0,41.1057,41.148,41.0876,41.1118,16500.0
2009-04-01 11:15:00,68.04,68.22,67.99,68.05,18500.0,41.1239,41.2326,41.0936,41.1299,18500.0
2009-04-01 11:20:00,68.06,68.12,67.92,68.0,39400.0,41.1359,41.1722,41.0513,41.0997,39400.0
2009-04-01 11:25:00,67.97,68.09,67.89,68.0,22300.0,41.0815,41.1541,41.0332,41.0997,22300.0
2009-04-01 11:30:00,68.05,68.29,68.04,68.26,15200.0,41.1299,41.275,41.1239,41.2568,15200.0
2009-04-01 11:35:00,68.26,68.35,68.22,68.33,17700.0,41.2568,41.3112,41.2326,41.2991,17700.0
2009-04-01 11:40:00,68.33,68.35,68.29,68.33,31900.0,41.2991,41.3112,41.275,41.2991,31900.0
2009-04-01 11:45:00,68.32,68.35,68.28,68.35,20000.0,41.2931,41.3112,41.2689,41.3112,20000.0
2009-04-01 11:50:00,68.35,68.49,68.33,68.33,18500.0,41.3112,41.3958,41.2991,41.2991,18500.0
2009-04-01 11:55:00,68.34,68.56,68.34,68.56,14200.0,41.3052,41.4381,41.3052,41.4381,14200.0
2009-04-01 12:00:00,68.57,68.7,68.55,68.64,10300.0,41.4442,41.5228,41.4321,41.4865,10300.0
2009-04-01 12:05:00,68.65,68.92,68.65,68.89,11500.0,41.4925,41.6557,41.4925,41.6376,11500.0
2009-04-01 12:10:00,68.91,69.01,68.9,68.99,12700.0,41.6497,41.7101,41.6436,41.698,12700.0
2009-04-01 12:15:00,68.99,69.02,68.9,68.91,11000.0,41.698,41.7162,41.6436,41.6497,11000.0
2009-04-01 12:20:00,68.92,69.01,68.83,69.0,15200.0,41.6557,41.7101,41.6013,41.7041,15200.0
2009-04-01 12:25:00,68.99,69.04,68.94,69.0,16200.0,41.698,41.7283,41.6678,41.7041,16200.0
2009-04-01 12:30:00,69.0,69.02,68.88,68.95,13900.0,41.7041,41.7162,41.6316,41.6739,13900.0
2009-04-01 12:35:00,68.95,68.97,68.77,68.84,18000.0,41.6739,41.686,41.5651,41.6074,18000.0
2009-04-01 12:40:00,68.84,68.88,68.58,68.58,23200.0,41.6074,41.6316,41.4502,41.4502,23200.0
2009-04-01 12:45:00,68.58,68.68,68.56,68.62,26500.0,41.4502,41.5107,41.4381,41.4744,26500.0
2009-04-01 12:50:00,68.62,68.8,68.55,68.67,51200.0,41.4744,41.5832,41.4321,41.5046,51200.0
2009-04-01 12:55:00,68.69,68.69,68.41,68.56,32400.0,41.5167,41.5167,41.3475,41.4381,32400.0
2009-04-01 13:00:00,68.58,68.7,68.53,68.53,17800.0,41.4502,41.5228,41.42,41.42,17800.0
2009-04-01 13:05:00,68.54,68.57,68.26,68.29,43400.0,41.4261,41.4442,41.2568,41.275,43400.0
2009-04-01 13:10:00,68.29,68.34,68.18,68.31,61300.0,41.275,41.3052,41.2085,41.287,61300.0
2009-04-01 13:15:00,68.28,68.35,68.25,68.26,27200.0,41.2689,41.3112,41.2508,41.2568,27200.0
2009-04-01 13:20:00,68.27,68.38,68.19,68.19,47600.0,41.2629,41.3294,41.2145,41.2145,47600.0
2009-04-01 13:25:00,68.21,68.25,67.99,68.06,43800.0,41.2266,41.2508,41.0936,41.1359,43800.0
2009-04-01 13:30:00,68.06,68.07,67.93,67.98,36200.0,41.1359,41.142,41.0574,41.0876,36200.0
2009-04-01 13:35:00,68.0,68.1,67.97,68.06,59600.0,41.0997,41.1601,41.0815,41.1359,59600.0
2009-04-01 13:40:00,68.03,68.17,67.99,68.05,40900.0,41.1178,41.2024,41.0936,41.1299,40900.0
2009-04-01 13:45:00,68.05,68.07,67.93,67.98,15400.0,41.1299,41.142,41.0574,41.0876,15400.0
2009-04-01 13:50:00,68.0,68.05,67.96,68.01,47100.0,41.0997,41.1299,41.0755,41.1057,47100.0
2009-04-01 13:55:00,68.01,68.04,67.94,68.0,41700.0,41.1057,41.1239,41.0634,41.0997,41700.0
2009-04-01 14:00:00,68.0,68.03,67.95,68.02,49200.0,41.0997,41.1178,41.0695,41.1118,49200.0
2009-04-01 14:05:00,68.01,68.17,67.98,68.09,85000.0,41.1057,41.2024,41.0876,41.1541,85000.0
2009-04-01 14:10:00,68.1,68.13,68.04,68.09,37300.0,41.1601,41.1783,41.1239,41.1541,37300.0
2009-04-01 14:15:00,68.1,68.14,68.07,68.09,48800.0,41.1601,41.1843,41.142,41.1541,48800.0
2009-04-01 14:20:00,68.1,68.11,67.91,67.93,63900.0,41.1601,41.1662,41.0453,41.0574,63900.0
2009-04-01 14:25:00,67.94,68.07,67.91,68.03,24600.0,41.0634,41.142,41.0453,41.1178,24600.0
2009-04-01 14:30:00,68.01,68.2,68.01,68.19,62900.0,41.1057,41.2206,41.1057,41.2145,62900.0
2009-04-01 14:35:00,68.21,68.35,68.2,68.26,46700.0,41.2266,41.3112,41.2206,41.2568,46700.0
2009-04-01 14:40:00,68.25,68.29,68.05,68.05,27200.0,41.2508,41.275,41.1299,41.1299,27200.0
2009-04-01 14:45:00,68.05,68.17,67.95,68.14,35400.0,41.1299,41.2024,41.0695,41.1843,35400.0
2009-04-01 14:50:00,68.12,68.31,68.1,68.21,37600.0,41.1722,41.287,41.1601,41.2266,37600.0
2009-04-01 14:55:00,68.24,68.26,67.96,68.0,49600.0,41.2447,41.2568,41.0755,41.0997,49600.0
2009-04-01 15:00:00,68.0,68.04,67.63,67.71,70900.0,41.0997,41.1239,40.876,40.9244,70900.0
2009-04-01 15:05:00,67.71,67.8,67.57,67.58,52600.0,40.9244,40.9788,40.8398,40.8458,52600.0
2009-04-01 15:10:00,67.56,67.61,67.4,67.53,52600.0,40.8337,40.864,40.737,40.8156,52600.0
2009-04-01 15:15:00,67.51,67.75,67.34,67.75,52200.0,40.8035,40.9486,40.7008,40.9486,52200.0
2009-04-01 15:20:00,67.75,67.88,67.52,67.62,112900.0,40.9486,41.0272,40.8096,40.87,112900.0
2009-04-01 15:25:00,67.64,67.77,67.53,67.76,64800.0,40.8821,40.9607,40.8156,40.9546,64800.0
2009-04-01 15:30:00,67.77,67.89,67.53,67.87,81800.0,40.9607,41.0332,40.8156,41.0211,81800.0
2009-04-01 15:35:00,67.86,67.97,67.77,67.9,112500.0,41.0151,41.0815,40.9607,41.0392,112500.0
2009-04-01 15:40:00,67.89,68.0,67.78,67.83,101600.0,41.0332,41.0997,40.9667,40.9969,101600.0
2009-04-01 15:45:00,67.82,67.88,67.74,67.8,89100.0,40.9909,41.0272,40.9425,40.9788,89100.0
2009-04-01 15:50:00,67.79,67.91,67.61,67.61,131200.0,40.9728,41.0453,40.864,40.864,131200.0
2009-04-01 15:55:00,67.65,67.65,67.44,67.47,222400.0,40.8881,40.8881,40.7612,40.7793,222400.0
2009-04-02 09:30:00,68.91,70.09,68.59,70.09,92300.0,41.6497,42.3629,41.4563,42.3629,92300.0
2009-04-02 09:35:00,70.06,70.2,69.4,69.49,76200.0,42.3448,42.4294,41.9458,42.0002,76200.0
2009-04-02 09:40:00,69.49,69.69,69.29,69.59,87700.0,42.0002,42.1211,41.8794,42.0607,87700.0
2009-04-02 09:45:00,69.66,69.66,69.22,69.27,31200.0,42.103,42.103,41.8371,41.8673,31200.0
2009-04-02 09:50:00,69.23,69.59,69.12,69.59,40500.0,41.8431,42.0607,41.7766,42.0607,40500.0
2009-04-02 09:55:00,69.6,69.64,69.41,69.52,28500.0,42.0667,42.0909,41.9519,42.0184,28500.0
2009-04-02 10:00:00,69.52,69.77,69.32,69.36,69900.0,42.0184,42.1695,41.8975,41.9217,69900.0
2009-04-02 10:05:00,69.43,69.62,69.32,69.59,31600.0,41.964,42.0788,41.8975,42.0607,31600.0
2009-04-02 10:10:00,69.59,69.61,69.26,69.26,64700.0,42.0607,42.0728,41.8612,41.8612,64700.0
2009-04-02 10:15:00,69.27,69.44,69.24,69.35,49500.0,41.8673,41.97,41.8491,41.9156,49500.0
2009-04-02 10:20:00,69.38,69.39,69.13,69.13,24100.0,41.9338,41.9398,41.7827,41.7827,24100.0
2009-04-02 10:25:00,69.13,69.3,68.93,68.97,51800.0,41.7827,41.8854,41.6618,41.686,51800.0
2009-04-02 10:30:00,68.98,69.06,68.86,68.97,35200.0,41.692,41.7404,41.6195,41.686,35200.0
2009-04-02 10:35:00,68.96,69.14,68.81,69.05,31200.0,41.6799,41.7887,41.5892,41.7343,31200.0
2009-04-02 10:40:00,69.04,69.22,68.86,69.18,31700.0,41.7283,41.8371,41.6195,41.8129,31700.0
2009-04-02 10:45:00,69.18,69.3,69.08,69.29,52800.0,41.8129,41.8854,41.7524,41.8794,52800.0
2009-04-02 10:50:00,69.29,69.36,69.1,69.17,40000.0,41.8794,41.9217,41.7645,41.8068,40000.0
2009-04-02 10:55:00,69.15,69.22,68.89,68.98,76700.0,41.7947,41.8371,41.6376,41.692,76700.0
2009-04-02 11:00:00,68.97,69.16,68.93,69.1,43300.0,41.686,41.8008,41.6618,41.7645,43300.0
2009-04-02 11:05:00,69.13,69.23,69.04,69.16,46400.0,41.7827,41.8431,41.7283,41.8008,46400.0
2009-04-02 11:10:00,69.16,69.47,69.14,69.39,55900.0,41.8008,41.9882,41.7887,41.9398,55900.0
2009-04-02 11:15:00,69.4,69.47,69.31,69.31,49100.0,41.9458,41.9882,41.8915,41.8915,49100.0
2009-04-02 11:20:00,69.31,69.63,69.26,69.61,39300.0,41.8915,42.0849,41.8612,42.0728,39300.0
2009-04-02 11:25:00,69.61,69.73,69.6,69.61,22100.0,42.0728,42.1453,42.0667,42.0728,22100.0
2009-04-02 11:30:00,69.61,69.75,69.51,69.73,19900.0,42.0728,42.1574,42.0123,42.1453,19900.0
2009-04-02 11:35:00,69.73,69.85,69.64,69.84,24000.0,42.1453,42.2178,42.0909,42.2118,24000.0
2009-04-02 11:40:00,69.82,69.95,69.66,69.79,78800.0,42.1997,42.2783,42.103,42.1816,78800.0
2009-04-02 11:45:00,69.8,69.94,69.8,69.84,17600.0,42.1876,42.2722,42.1876,42.2118,17600.0
2009-04-02 11:50:00,69.86,69.9,69.78,69.8,20800.0,42.2239,42.2481,42.1755,42.1876,20800.0
2009-04-02 11:55:00,69.8,69.93,69.78,69.88,27600.0,42.1876,42.2662,42.1755,42.236,27600.0
2009-04-02 12:00:00,69.88,69.94,69.8,69.82,75500.0,42.236,42.2722,42.1876,42.1997,75500.0
2009-04-02 12:05:00,69.81,70.0,69.75,69.94,44300.0,42.1937,42.3085,42.1574,42.2722,44300.0
2009-04-02 12:10:00,69.94,69.96,69.74,69.83,50900.0,42.2722,42.2843,42.1513,42.2057,50900.0
2009-04-02 12:15:00,69.83,69.92,69.78,69.89,45300.0,42.2057,42.2601,42.1755,42.242,45300.0
2009-04-02 12:20:00,69.88,69.93,69.82,69.82,58300.0,42.236,42.2662,42.1997,42.1997,58300.0
2009-04-02 12:25:00,69.84,70.0,69.71,69.75,42000.0,42.2118,42.3085,42.1332,42.1574,42000.0
2009-04-02 12:30:00,69.72,69.97,69.72,69.97,25500.0,42.1393,42.2904,42.1393,42.2904,25500.0
2009-04-02 12:35:00,69.97,70.05,69.94,69.95,23100.0,42.2904,42.3387,42.2722,42.2783,23100.0
2009-04-02 12:40:00,69.95,70.11,69.94,70.08,18500.0,42.2783,42.375,42.2722,42.3568,18500.0
2009-04-02 12:45:00,70.11,70.15,70.03,70.1,20800.0,42.375,42.3992,42.3266,42.3689,20800.0
2009-04-02 12:50:00,70.11,70.29,70.03,70.09,44800.0,42.375,42.4838,42.3266,42.3629,44800.0
2009-04-02 12:55:00,70.1,70.1,69.82,69.82,40100.0,42.3689,42.3689,42.1997,42.1997,40100.0
2009-04-02 13:00:00,69.82,69.93,69.76,69.8,45100.0,42.1997,42.2662,42.1634,42.1876,45100.0
2009-04-02 13:05:00,69.81,69.81,69.52,69.59,37300.0,42.1937,42.1937,42.0184,42.0607,37300.0
2009-04-02 13:10:00,69.59,69.72,69.57,69.68,31100.0,42.0607,42.1393,42.0486,42.1151,31100.0
2009-04-02 13:15:00,69.67,69.69,69.5,69.57,33300.0,42.109,42.1211,42.0063,42.0486,33300.0
2009-04-02 13:20:00,69.58,69.58,69.27,69.28,91300.0,42.0546,42.0546,41.8673,41.8733,91300.0
2009-04-02 13:25:00,69.29,69.55,69.25,69.53,29000.0,41.8794,42.0365,41.8552,42.0244,29000.0
2009-04-02 13:30:00,69.53,69.73,69.39,69.56,40000.0,42.0244,42.1453,41.9398,42.0426,40000.0
2009-04-02 13:35:00,69.57,69.61,69.3,69.32,27100.0,42.0486,42.0728,41.8854,41.8975,27100.0
2009-04-02 13:40:00,69.31,69.37,69.17,69.22,28600.0,41.8915,41.9277,41.8068,41.8371,28600.0
2009-04-02 13:45:00,69.24,69.48,69.23,69.3,38500.0,41.8491,41.9942,41.8431,41.8854,38500.0
2009-04-02 13:50:00,69.3,69.44,69.21,69.32,36700.0,41.8854,41.97,41.831,41.8975,36700.0
2009-04-02 13:55:00,69.34,69.41,69.07,69.25,60200.0,41.9096,41.9519,41.7464,41.8552,60200.0
2009-04-02 14:00:00,69.25,69.4,69.22,69.38,33600.0,41.8552,41.9458,41.8371,41.9338,33600.0
2009-04-02 14:05:00,69.4,69.49,69.25,69.38,26200.0,41.9458,42.0002,41.8552,41.9338,26200.0
2009-04-02 14:10:00,69.38,69.47,69.36,69.45,10900.0,41.9338,41.9882,41.9217,41.9761,10900.0
2009-04-02 14:15:00,69.46,69.52,69.3,69.49,12600.0,41.9821,42.0184,41.8854,42.0002,12600.0
2009-04-02 14:20:00,69.49,69.69,69.49,69.55,21400.0,42.0002,42.1211,42.0002,42.0365,21400.0
2009-04-02 14:25:00,69.58,69.91,69.57,69.89,25500.0,42.0546,42.2541,42.0486,42.242,25500.0
2009-04-02 14:30:00,69.91,70.08,69.9,70.04,25500.0,42.2541,42.3568,42.2481,42.3327,25500.0
2009-04-02 14:35:00,70.03,70.21,70.02,70.15,17300.0,42.3266,42.4354,42.3206,42.3992,17300.0
2009-04-02 14:40:00,70.15,70.28,70.11,70.26,14300.0,42.3992,42.4777,42.375,42.4656,14300.0
2009-04-02 14:45:00,70.26,70.49,70.23,70.37,33600.0,42.4656,42.6047,42.4475,42.5321,33600.0
2009-04-02 14:50:00,70.37,70.41,70.01,70.01,20600.0,42.5321,42.5563,42.3145,42.3145,20600.0
2009-04-02 14:55:00,70.0,70.15,69.98,70.13,21400.0,42.3085,42.3992,42.2964,42.3871,21400.0
2009-04-02 15:00:00,70.11,70.31,70.09,70.19,30400.0,42.375,42.4959,42.3629,42.4233,30400.0
2009-04-02 15:05:00,70.21,70.21,69.67,69.86,41800.0,42.4354,42.4354,42.109,42.2239,41800.0
2009-04-02 15:10:00,69.87,69.99,69.75,69.86,32400.0,42.2299,42.3024,42.1574,42.2239,32400.0
2009-04-02 15:15:00,69.86,70.15,69.76,69.76,35800.0,42.2239,42.3992,42.1634,42.1634,35800.0
2009-04-02 15:20:00,69.77,70.04,69.6,69.93,49600.0,42.1695,42.3327,42.0667,42.2662,49600.0
2009-04-02 15:25:00,69.98,70.1,69.89,69.94,34900.0,42.2964,42.3689,42.242,42.2722,34900.0
2009-04-02 15:30:00,69.94,70.15,69.93,69.94,52100.0,42.2722,42.3992,42.2662,42.2722,52100.0
2009-04-02 15:35:00,69.96,70.06,69.7,69.81,55700.0,42.2843,42.3448,42.1272,42.1937,55700.0
2009-04-02 15:40:00,69.81,69.9,69.54,69.61,113200.0,42.1937,42.2481,42.0305,42.0728,113200.0
2009-04-02 15:45:00,69.61,69.73,69.36,69.65,90500.0,42.0728,42.1453,41.9217,42.097,90500.0
2009-04-02 15:50:00,69.66,69.68,69.24,69.34,91300.0,42.103,42.1151,41.8491,41.9096,91300.0
2009-04-02 15:55:00,69.35,69.36,68.94,69.06,160000.0,41.9156,41.9217,41.6678,41.7404,160000.0
2009-04-03 09:30:00,68.98,69.5,68.56,69.19,82300.0,41.692,42.0063,41.4381,41.8189,82300.0
2009-04-03 09:35:00,69.2,69.23,68.09,68.12,84700.0,41.825,41.8431,41.1541,41.1722,84700.0
2009-04-03 09:40:00,68.14,68.62,68.04,68.08,68000.0,41.1843,41.4744,41.1239,41.148,68000.0
2009-04-03 09:45:00,68.04,68.06,67.29,67.54,100900.0,41.1239,41.1359,40.6706,40.8217,100900.0
2009-04-03 09:50:00,67.6,67.63,66.8,66.83,140500.0,40.8579,40.876,40.3744,40.3925,140500.0
2009-04-03 09:55:00,66.85,67.14,66.81,67.1,97900.0,40.4046,40.5799,40.3804,40.5557,97900.0
2009-04-03 10:00:00,67.06,67.13,66.3,66.35,101500.0,40.5315,40.5738,40.0722,40.1024,101500.0
2009-04-03 10:05:00,66.35,66.83,66.24,66.78,82000.0,40.1024,40.3925,40.0359,40.3623,82000.0
2009-04-03 10:10:00,66.78,66.95,66.67,66.68,38500.0,40.3623,40.4651,40.2958,40.3019,38500.0
2009-04-03 10:15:00,66.68,66.89,66.58,66.78,40800.0,40.3019,40.4288,40.2414,40.3623,40800.0
2009-04-03 10:20:00,66.76,66.85,66.51,66.64,49300.0,40.3502,40.4046,40.1991,40.2777,49300.0
2009-04-03 10:25:00,66.62,67.0,66.62,66.92,44500.0,40.2656,40.4953,40.2656,40.4469,44500.0
2009-04-03 10:30:00,66.93,67.16,66.9,66.96,25100.0,40.453,40.592,40.4348,40.4711,25100.0
2009-04-03 10:35:00,66.96,67.01,66.92,66.97,17200.0,40.4711,40.5013,40.4469,40.4771,17200.0
2009-04-03 10:40:00,67.03,67.11,66.84,66.96,24700.0,40.5134,40.5618,40.3986,40.4711,24700.0
2009-04-03 10:45:00,66.96,67.16,66.94,67.1,22900.0,40.4711,40.592,40.459,40.5557,22900.0
2009-04-03 10:50:00,67.11,67.62,67.11,67.58,29100.0,40.5618,40.87,40.5618,40.8458,29100.0
2009-04-03 10:55:00,67.59,67.62,67.42,67.56,19400.0,40.8519,40.87,40.7491,40.8337,19400.0
2009-04-03 11:00:00,67.56,67.72,67.47,67.62,20900.0,40.8337,40.9304,40.7793,40.87,20900.0
2009-04-03 11:05:00,67.62,67.74,67.36,67.73,22200.0,40.87,40.9425,40.7129,40.9365,22200.0
2009-04-03 11:10:00,67.7,67.81,67.6,67.67,18100.0,40.9184,40.9848,40.8579,40.9002,18100.0
2009-04-03 11:15:00,67.67,67.67,67.51,67.66,19600.0,40.9002,40.9002,40.8035,40.8942,19600.0
2009-04-03 11:20:00,67.65,67.73,67.45,67.51,25400.0,40.8881,40.9365,40.7673,40.8035,25400.0
2009-04-03 11:25:00,67.5,67.7,67.42,67.69,30100.0,40.7975,40.9184,40.7491,40.9123,30100.0
2009-04-03 11:30:00,67.69,67.81,67.56,67.78,14200.0,40.9123,40.9848,40.8337,40.9667,14200.0
2009-04-03 11:35:00,67.78,68.0,67.78,67.98,25300.0,40.9667,41.0997,40.9667,41.0876,25300.0
2009-04-03 11:40:00,67.99,68.3,67.99,68.29,147100.0,41.0936,41.281,41.0936,41.275,147100.0
2009-04-03 11:45:00,68.27,68.34,68.04,68.04,48100.0,41.2629,41.3052,41.1239,41.1239,48100.0
2009-04-03 11:50:00,68.04,68.06,67.65,67.65,64200.0,41.1239,41.1359,40.8881,40.8881,64200.0
2009-04-03 11:55:00,67.65,67.65,67.48,67.58,142700.0,40.8881,40.8881,40.7854,40.8458,142700.0
2009-04-03 12:00:00,67.58,67.77,67.52,67.7,86300.0,40.8458,40.9607,40.8096,40.9184,86300.0
2009-04-03 12:05:00,67.71,67.86,67.66,67.79,29700.0,40.9244,41.0151,40.8942,40.9728,29700.0
2009-04-03 12:10:00,67.79,67.84,67.63,67.68,37900.0,40.9728,41.003,40.876,40.9063,37900.0
2009-04-03 12:15:00,67.68,67.69,67.38,67.4,34900.0,40.9063,40.9123,40.7249,40.737,34900.0
2009-04-03 12:20:00,67.39,67.46,67.32,67.46,28000.0,40.731,40.7733,40.6887,40.7733,28000.0
2009-04-03 12:25:00,67.47,67.52,67.36,67.47,21300.0,40.7793,40.8096,40.7129,40.7793,21300.0
2009-04-03 12:30:00,67.49,67.49,67.28,67.31,30100.0,40.7914,40.7914,40.6645,40.6826,30100.0
2009-04-03 12:35:00,67.32,67.47,67.21,67.21,34900.0,40.6887,40.7793,40.6222,40.6222,34900.0
2009-04-03 12:40:00,67.2,67.23,66.91,66.97,64100.0,40.6162,40.6343,40.4409,40.4771,64100.0
2009-04-03 12:45:00,66.99,67.0,66.8,66.83,24500.0,40.4892,40.4953,40.3744,40.3925,24500.0
2009-04-03 12:50:00,66.83,66.9,66.69,66.71,43100.0,40.3925,40.4348,40.3079,40.32,43100.0
2009-04-03 12:55:00,66.69,66.7,66.34,66.36,61900.0,40.3079,40.314,40.0964,40.1085,61900.0
2009-04-03 13:00:00,66.36,66.37,66.07,66.11,102000.0,40.1085,40.1145,39.9332,39.9574,102000.0
2009-04-03 13:05:00,66.15,66.22,65.87,66.0,79000.0,39.9815,40.0238,39.8123,39.8909,79000.0
2009-04-03 13:10:00,66.0,66.1,65.8,65.96,51400.0,39.8909,39.9513,39.77,39.8667,51400.0
2009-04-03 13:15:00,65.96,66.23,65.96,66.13,51300.0,39.8667,40.0299,39.8667,39.9694,51300.0
2009-04-03 13:20:00,66.1,66.16,66.06,66.1,30000.0,39.9513,39.9876,39.9271,39.9513,30000.0
2009-04-03 13:25:00,66.11,66.34,66.09,66.24,45800.0,39.9574,40.0964,39.9453,40.0359,45800.0
2009-04-03 13:30:00,66.25,66.35,66.19,66.23,33400.0,40.042,40.1024,40.0057,40.0299,33400.0
2009-04-03 13:35:00,66.21,66.22,65.98,66.0,45100.0,40.0178,40.0238,39.8788,39.8909,45100.0
2009-04-03 13:40:00,66.0,66.0,65.8,65.81,39500.0,39.8909,39.8909,39.77,39.776,39500.0
2009-04-03 13:45:00,65.81,65.85,65.72,65.78,40700.0,39.776,39.8002,39.7216,39.7579,40700.0
2009-04-03 13:50:00,65.77,66.11,65.77,66.06,35900.0,39.7519,39.9574,39.7519,39.9271,35900.0
2009-04-03 13:55:00,66.07,66.11,65.95,66.06,46400.0,39.9332,39.9574,39.8606,39.9271,46400.0
2009-04-03 14:00:00,66.06,66.16,66.03,66.08,64100.0,39.9271,39.9876,39.909,39.9392,64100.0
2009-04-03 14:05:00,66.09,66.15,66.04,66.04,49500.0,39.9453,39.9815,39.915,39.915,49500.0
2009-04-03 14:10:00,66.07,66.3,66.04,66.3,44000.0,39.9332,40.0722,39.915,40.0722,44000.0
2009-04-03 14:15:00,66.29,66.36,66.21,66.28,39900.0,40.0661,40.1085,40.0178,40.0601,39900.0
2009-04-03 14:20:00,66.3,66.39,66.25,66.29,67200.0,40.0722,40.1266,40.042,40.0661,67200.0
2009-04-03 14:25:00,66.29,66.54,66.25,66.5,120500.0,40.0661,40.2172,40.042,40.1931,120500.0
2009-04-03 14:30:00,66.5,66.58,66.43,66.55,79800.0,40.1931,40.2414,40.1508,40.2233,79800.0
2009-04-03 14:35:00,66.55,66.68,66.41,66.58,82400.0,40.2233,40.3019,40.1387,40.2414,82400.0
2009-04-03 14:40:00,66.56,66.59,66.31,66.42,51000.0,40.2293,40.2475,40.0782,40.1447,51000.0
2009-04-03 14:45:00,66.42,66.51,66.38,66.43,50500.0,40.1447,40.1991,40.1205,40.1508,50500.0
2009-04-03 14:50:00,66.44,66.51,66.38,66.45,75400.0,40.1568,40.1991,40.1205,40.1628,75400.0
2009-04-03 14:55:00,66.45,66.63,66.45,66.54,171800.0,40.1628,40.2716,40.1628,40.2172,171800.0
2009-04-03 15:00:00,66.54,66.61,66.25,66.27,60200.0,40.2172,40.2596,40.042,40.0541,60200.0
2009-04-03 15:05:00,66.26,66.37,66.24,66.33,97800.0,40.048,40.1145,40.0359,40.0903,97800.0
2009-04-03 15:10:00,66.33,66.44,66.22,66.29,40500.0,40.0903,40.1568,40.0238,40.0661,40500.0
2009-04-03 15:15:00,66.29,66.36,66.04,66.35,66900.0,40.0661,40.1085,39.915,40.1024,66900.0
2009-04-03 15:20:00,66.35,66.46,66.29,66.39,83200.0,40.1024,40.1689,40.0661,40.1266,83200.0
2009-04-03 15:25:00,66.38,66.56,66.28,66.28,77800.0,40.1205,40.2293,40.0601,40.0601,77800.0
2009-04-03 15:30:00,66.29,66.78,66.29,66.76,139800.0,40.0661,40.3623,40.0661,40.3502,139800.0
2009-04-03 15:35:00,66.77,66.82,66.68,66.77,155500.0,40.3563,40.3865,40.3019,40.3563,155500.0
2009-04-03 15:40:00,66.75,67.2,66.72,67.05,148100.0,40.3442,40.6162,40.326,40.5255,148100.0
2009-04-03 15:45:00,67.05,67.32,67.04,67.11,160300.0,40.5255,40.6887,40.5194,40.5618,160300.0
2009-04-03 15:50:00,67.11,67.22,67.05,67.22,148200.0,40.5618,40.6282,40.5255,40.6282,148200.0
2009-04-03 15:55:00,67.22,67.5,67.16,67.39,238900.0,40.6282,40.7975,40.592,40.731,238900.0
2009-04-06 09:30:00,66.87,67.21,66.41,66.98,97100.0,40.4167,40.6222,40.1387,40.4832,97100.0
2009-04-06 09:35:00,66.98,67.01,66.58,66.69,111000.0,40.4832,40.5013,40.2414,40.3079,111000.0
2009-04-06 09:40:00,66.71,66.9,66.41,66.53,100300.0,40.32,40.4348,40.1387,40.2112,100300.0
2009-04-06 09:45:00,66.57,66.63,66.3,66.34,48800.0,40.2354,40.2716,40.0722,40.0964,48800.0
2009-04-06 09:50:00,66.32,66.87,66.32,66.6,173800.0,40.0843,40.4167,40.0843,40.2535,173800.0
2009-04-06 09:55:00,66.63,66.95,66.56,66.94,59800.0,40.2716,40.4651,40.2293,40.459,59800.0
2009-04-06 10:00:00,66.93,67.37,66.68,67.28,105500.0,40.453,40.7189,40.3019,40.6645,105500.0
2009-04-06 10:05:00,67.28,67.4,67.13,67.24,83100.0,40.6645,40.737,40.5738,40.6403,83100.0
2009-04-06 10:10:00,67.24,67.26,66.86,66.86,27300.0,40.6403,40.6524,40.4107,40.4107,27300.0
2009-04-06 10:15:00,66.89,67.02,66.86,66.95,34800.0,40.4288,40.5074,40.4107,40.4651,34800.0
2009-04-06 10:20:00,66.96,67.19,66.95,67.1,34300.0,40.4711,40.6101,40.4651,40.5557,34300.0
2009-04-06 10:25:00,67.1,67.22,66.59,66.59,48000.0,40.5557,40.6282,40.2475,40.2475,48000.0
2009-04-06 10:30:00,66.59,66.76,66.49,66.75,30500.0,40.2475,40.3502,40.187,40.3442,30500.0
2009-04-06 10:35:00,66.76,66.94,66.73,66.79,24900.0,40.3502,40.459,40.3321,40.3683,24900.0
2009-04-06 10:40:00,66.79,66.8,66.64,66.67,46400.0,40.3683,40.3744,40.2777,40.2958,46400.0
2009-04-06 10:45:00,66.67,66.82,66.62,66.7,37300.0,40.2958,40.3865,40.2656,40.314,37300.0
2009-04-06 10:50:00,66.71,66.79,66.64,66.73,25900.0,40.32,40.3683,40.2777,40.3321,25900.0
2009-04-06 10:55:00,66.71,66.87,66.61,66.87,47800.0,40.32,40.4167,40.2596,40.4167,47800.0
2009-04-06 11:00:00,66.87,66.95,66.72,66.92,49500.0,40.4167,40.4651,40.326,40.4469,49500.0
2009-04-06 11:05:00,66.91,66.96,66.81,66.94,43400.0,40.4409,40.4711,40.3804,40.459,43400.0
2009-04-06 11:10:00,66.94,67.13,66.93,66.98,63400.0,40.459,40.5738,40.453,40.4832,63400.0
2009-04-06 11:15:00,66.98,67.47,66.98,67.42,86600.0,40.4832,40.7793,40.4832,40.7491,86600.0
2009-04-06 11:20:00,67.43,67.44,67.29,67.4,36700.0,40.7552,40.7612,40.6706,40.737,36700.0
2009-04-06 11:25:00,67.41,67.66,67.37,67.59,48700.0,40.7431,40.8942,40.7189,40.8519,48700.0
2009-04-06 11:30:00,67.59,67.81,67.58,67.79,52600.0,40.8519,40.9848,40.8458,40.9728,52600.0
2009-04-06 11:35:00,67.8,67.85,67.41,67.52,55800.0,40.9788,41.009,40.7431,40.8096,55800.0
2009-04-06 11:40:00,67.54,67.63,67.33,67.47,81800.0,40.8217,40.876,40.6947,40.7793,81800.0
2009-04-06 11:45:00,67.48,67.61,67.36,67.53,55800.0,40.7854,40.864,40.7129,40.8156,55800.0
2009-04-06 11:50:00,67.53,67.67,67.52,67.64,54500.0,40.8156,40.9002,40.8096,40.8821,54500.0
2009-04-06 11:55:00,67.63,67.88,67.63,67.88,48800.0,40.876,41.0272,40.876,41.0272,48800.0
2009-04-06 12:00:00,67.88,68.0,67.86,67.96,43900.0,41.0272,41.0997,41.0151,41.0755,43900.0
2009-04-06 12:05:00,67.95,68.4,67.95,68.38,57600.0,41.0695,41.3414,41.0695,41.3294,57600.0
2009-04-06 12:10:00,68.36,68.37,68.23,68.27,30800.0,41.3173,41.3233,41.2387,41.2629,30800.0
2009-04-06 12:15:00,68.26,68.3,68.08,68.08,48200.0,41.2568,41.281,41.148,41.148,48200.0
2009-04-06 12:20:00,68.09,68.29,68.0,68.25,36000.0,41.1541,41.275,41.0997,41.2508,36000.0
2009-04-06 12:25:00,68.24,68.39,68.15,68.33,41100.0,41.2447,41.3354,41.1903,41.2991,41100.0
2009-04-06 12:30:00,68.33,68.33,68.15,68.15,28600.0,41.2991,41.2991,41.1903,41.1903,28600.0
2009-04-06 12:35:00,68.15,68.16,68.06,68.08,20800.0,41.1903,41.1964,41.1359,41.148,20800.0
2009-04-06 12:40:00,68.09,68.11,67.99,68.01,28800.0,41.1541,41.1662,41.0936,41.1057,28800.0
2009-04-06 12:45:00,68.01,68.03,67.89,67.92,31300.0,41.1057,41.1178,41.0332,41.0513,31300.0
2009-04-06 12:50:00,67.92,68.0,67.8,67.91,37900.0,41.0513,41.0997,40.9788,41.0453,37900.0
2009-04-06 12:55:00,67.94,68.01,67.7,67.77,80600.0,41.0634,41.1057,40.9184,40.9607,80600.0
2009-04-06 13:00:00,67.77,67.84,67.71,67.71,26800.0,40.9607,41.003,40.9244,40.9244,26800.0
2009-04-06 13:05:00,67.71,67.73,67.5,67.7,42600.0,40.9244,40.9365,40.7975,40.9184,42600.0
2009-04-06 13:10:00,67.72,67.72,67.54,67.67,31000.0,40.9304,40.9304,40.8217,40.9002,31000.0
2009-04-06 13:15:00,67.66,67.66,67.38,67.43,30900.0,40.8942,40.8942,40.7249,40.7552,30900.0
2009-04-06 13:20:00,67.42,67.69,67.4,67.69,18400.0,40.7491,40.9123,40.737,40.9123,18400.0
2009-04-06 13:25:00,67.67,67.69,67.42,67.52,20600.0,40.9002,40.9123,40.7491,40.8096,20600.0
2009-04-06 13:30:00,67.53,67.56,66.64,67.11,374200.0,40.8156,40.8337,40.2777,40.5618,374200.0
2009-04-06 13:35:00,67.11,67.22,65.21,66.06,686200.0,40.5618,40.6282,39.4134,39.9271,686200.0
2009-04-06 13:40:00,66.05,67.2,66.03,66.91,399400.0,39.9211,40.6162,39.909,40.4409,399400.0
2009-04-06 13:45:00,66.88,68.88,66.82,68.62,395600.0,40.4227,41.6316,40.3865,41.4744,395600.0
2009-04-06 13:50:00,68.61,69.4,68.51,69.1,562600.0,41.4684,41.9458,41.4079,41.7645,562600.0
2009-04-06 13:55:00,69.09,69.16,68.65,68.96,175000.0,41.7585,41.8008,41.4925,41.6799,175000.0
2009-04-06 14:00:00,68.97,70.3,68.93,70.03,363900.0,41.686,42.4898,41.6618,42.3266,363900.0
2009-04-06 14:05:00,70.03,70.76,69.97,70.76,329000.0,42.3266,42.7678,42.2904,42.7678,329000.0
2009-04-06 14:10:00,70.74,71.08,70.46,70.68,304500.0,42.7558,42.9613,42.5865,42.7195,304500.0
2009-04-06 14:15:00,70.63,71.59,70.29,71.4,335100.0,42.6893,43.2695,42.4838,43.1547,335100.0
2009-04-06 14:20:00,71.34,71.73,71.14,71.63,368800.0,43.1184,43.3541,42.9975,43.2937,368800.0
2009-04-06 14:25:00,71.56,71.79,71.08,71.12,234700.0,43.2514,43.3904,42.9613,42.9854,234700.0
2009-04-06 14:30:00,71.16,71.56,71.0,71.21,259000.0,43.0096,43.2514,42.9129,43.0398,259000.0
2009-04-06 14:35:00,71.19,71.49,70.93,71.38,140600.0,43.0277,43.2091,42.8706,43.1426,140600.0
2009-04-06 14:40:00,71.38,72.08,71.23,72.0,169000.0,43.1426,43.5657,43.0519,43.5173,169000.0
2009-04-06 14:45:00,72.03,72.64,71.7,72.57,277700.0,43.5354,43.9041,43.336,43.8618,277700.0
2009-04-06 14:50:00,72.55,73.0,72.26,72.83,227400.0,43.8497,44.1217,43.6745,44.019,227400.0
2009-04-06 14:55:00,72.87,73.34,72.83,72.88,337400.0,44.0431,44.3272,44.019,44.0492,337400.0
2009-04-06 15:00:00,72.84,73.17,72.72,72.99,377700.0,44.025,44.2245,43.9525,44.1157,377700.0
2009-04-06 15:05:00,73.0,73.25,72.58,72.91,336300.0,44.1217,44.2728,43.8679,44.0673,336300.0
2009-04-06 15:10:00,72.89,73.0,72.63,72.67,202600.0,44.0552,44.1217,43.8981,43.9223,202600.0
2009-04-06 15:15:00,72.63,73.27,72.56,73.18,379700.0,43.8981,44.2849,43.8558,44.2305,379700.0
2009-04-06 15:20:00,73.19,73.26,72.81,72.98,129200.0,44.2366,44.2789,44.0069,44.1096,129200.0
2009-04-06 15:25:00,72.99,73.08,72.42,72.45,231000.0,44.1157,44.1701,43.7712,43.7893,231000.0
2009-04-06 15:30:00,72.44,72.87,72.31,72.8,261000.0,43.7832,44.0431,43.7047,44.0008,261000.0
2009-04-06 15:35:00,72.8,72.85,72.36,72.39,185000.0,44.0008,44.0311,43.7349,43.753,185000.0
2009-04-06 15:40:00,72.38,72.9,72.38,72.76,218700.0,43.747,44.0613,43.747,43.9767,218700.0
2009-04-06 15:45:00,72.75,72.88,72.62,72.85,160900.0,43.9706,44.0492,43.892,44.0311,160900.0
2009-04-06 15:50:00,72.85,73.05,72.82,73.0,358500.0,44.0311,44.1519,44.0129,44.1217,358500.0
2009-04-06 15:55:00,73.0,73.47,72.99,73.31,424200.0,44.1217,44.4058,44.1157,44.3091,424200.0
2009-04-07 09:30:00,71.99,73.99,71.85,73.41,361200.0,43.5113,44.7201,43.4266,44.3695,361200.0
2009-04-07 09:35:00,73.42,74.07,72.83,73.95,222500.0,44.3756,44.7684,44.019,44.6959,222500.0
2009-04-07 09:40:00,73.92,74.74,73.78,74.28,233100.0,44.6778,45.1734,44.5932,44.8954,233100.0
2009-04-07 09:45:00,74.28,74.45,73.87,73.9,210300.0,44.8954,44.9981,44.6475,44.6657,210300.0
2009-04-07 09:50:00,73.93,73.93,73.14,73.16,260500.0,44.6838,44.6838,44.2063,44.2184,260500.0
2009-04-07 09:55:00,73.19,74.33,73.05,74.25,163600.0,44.2366,44.9256,44.1519,44.8772,163600.0
2009-04-07 10:00:00,74.25,74.87,74.0,74.17,175200.0,44.8772,45.252,44.7261,44.8289,175200.0
2009-04-07 10:05:00,74.15,74.47,74.0,74.26,122300.0,44.8168,45.0102,44.7261,44.8833,122300.0
2009-04-07 10:10:00,74.29,74.75,74.25,74.51,83700.0,44.9014,45.1794,44.8772,45.0344,83700.0
2009-04-07 10:15:00,74.51,74.57,74.0,74.1,81300.0,45.0344,45.0706,44.7261,44.7866,81300.0
2009-04-07 10:20:00,74.1,74.41,74.03,74.05,54300.0,44.7866,44.9739,44.7443,44.7563,54300.0
2009-04-07 10:25:00,74.07,74.62,74.0,74.49,81200.0,44.7684,45.1009,44.7261,45.0223,81200.0
2009-04-07 10:30:00,74.5,74.76,74.42,74.6,64300.0,45.0283,45.1855,44.98,45.0888,64300.0
2009-04-07 10:35:00,74.6,75.3,74.57,75.12,186000.0,45.0888,45.5119,45.0706,45.4031,186000.0
2009-04-07 10:40:00,75.14,75.39,74.86,75.28,86700.0,45.4151,45.5662,45.2459,45.4998,86700.0
2009-04-07 10:45:00,75.28,75.68,75.26,75.33,90400.0,45.4998,45.7415,45.4877,45.53,90400.0
2009-04-07 10:50:00,75.35,75.65,75.1,75.64,62700.0,45.5421,45.7234,45.391,45.7173,62700.0
2009-04-07 10:55:00,75.64,75.77,75.39,75.67,237800.0,45.7173,45.7959,45.5662,45.7355,237800.0
2009-04-07 11:00:00,75.65,75.67,75.27,75.63,75100.0,45.7234,45.7355,45.4937,45.7113,75100.0
2009-04-07 11:05:00,75.63,75.66,75.29,75.29,96000.0,45.7113,45.7294,45.5058,45.5058,96000.0
2009-04-07 11:10:00,75.32,75.42,75.02,75.11,115400.0,45.5239,45.5844,45.3426,45.397,115400.0
2009-04-07 11:15:00,75.09,75.1,74.74,74.8,79200.0,45.3849,45.391,45.1734,45.2096,79200.0
2009-04-07 11:20:00,74.82,75.2,74.79,75.05,53200.0,45.2217,45.4514,45.2036,45.3607,53200.0
2009-04-07 11:25:00,75.1,75.1,74.7,74.71,50100.0,45.391,45.391,45.1492,45.1553,50100.0
2009-04-07 11:30:00,74.7,74.71,74.4,74.43,85000.0,45.1492,45.1553,44.9679,44.986,85000.0
2009-04-07 11:35:00,74.41,74.46,74.02,74.09,143900.0,44.9739,45.0041,44.7382,44.7805,143900.0
2009-04-07 11:40:00,74.1,74.24,74.01,74.12,55900.0,44.7866,44.8712,44.7322,44.7987,55900.0
2009-04-07 11:45:00,74.1,74.26,74.05,74.1,63900.0,44.7866,44.8833,44.7563,44.7866,63900.0
2009-04-07 11:50:00,74.1,74.11,73.85,73.88,48700.0,44.7866,44.7926,44.6355,44.6536,48700.0
2009-04-07 11:55:00,73.86,73.97,73.84,73.86,44100.0,44.6415,44.708,44.6294,44.6415,44100.0
2009-04-07 12:00:00,73.86,74.08,73.75,74.06,73800.0,44.6415,44.7745,44.575,44.7624,73800.0
2009-04-07 12:05:00,74.07,74.12,73.85,74.0,59700.0,44.7684,44.7987,44.6355,44.7261,59700.0
2009-04-07 12:10:00,73.99,74.03,73.87,74.0,91400.0,44.7201,44.7443,44.6475,44.7261,91400.0
2009-04-07 12:15:00,74.0,74.0,73.81,73.89,81700.0,44.7261,44.7261,44.6113,44.6596,81700.0
2009-04-07 12:20:00,73.91,75.8,73.8,73.95,139200.0,44.6717,45.8141,44.6052,44.6959,139200.0
2009-04-07 12:25:00,73.95,73.95,73.66,73.66,78300.0,44.6959,44.6959,44.5206,44.5206,78300.0
2009-04-07 12:30:00,73.67,73.97,73.65,73.97,91900.0,44.5267,44.708,44.5146,44.708,91900.0
2009-04-07 12:35:00,73.97,74.36,73.95,74.14,90400.0,44.708,44.9437,44.6959,44.8107,90400.0
2009-04-07 12:40:00,74.14,74.25,74.09,74.23,45600.0,44.8107,44.8772,44.7805,44.8651,45600.0
2009-04-07 12:45:00,74.22,74.23,74.18,74.21,74500.0,44.8591,44.8651,44.8349,44.853,74500.0
2009-04-07 12:50:00,74.2,74.21,74.17,74.19,47800.0,44.847,44.853,44.8289,44.841,47800.0
2009-04-07 12:55:00,74.2,74.21,74.13,74.21,51800.0,44.847,44.853,44.8047,44.853,51800.0
2009-04-07 13:00:00,74.2,74.24,73.94,73.97,88900.0,44.847,44.8712,44.6899,44.708,88900.0
2009-04-07 13:05:00,73.95,73.98,73.73,73.73,35700.0,44.6959,44.714,44.5629,44.5629,35700.0
2009-04-07 13:10:00,73.75,73.78,73.57,73.58,51300.0,44.575,44.5932,44.4662,44.4723,51300.0
2009-04-07 13:15:00,73.6,73.61,73.42,73.49,44000.0,44.4844,44.4904,44.3756,44.4179,44000.0
2009-04-07 13:20:00,73.48,73.61,73.34,73.61,40000.0,44.4118,44.4904,44.3272,44.4904,40000.0
2009-04-07 13:25:00,73.63,73.71,73.56,73.57,27400.0,44.5025,44.5508,44.4602,44.4662,27400.0
2009-04-07 13:30:00,73.57,73.57,73.35,73.35,45000.0,44.4662,44.4662,44.3333,44.3333,45000.0
2009-04-07 13:35:00,73.35,73.36,73.1,73.31,93000.0,44.3333,44.3393,44.1822,44.3091,93000.0
2009-04-07 13:40:00,73.31,73.44,73.28,73.44,66000.0,44.3091,44.3877,44.2909,44.3877,66000.0
2009-04-07 13:45:00,73.44,73.44,73.41,73.43,47500.0,44.3877,44.3877,44.3695,44.3816,47500.0
2009-04-07 13:50:00,73.43,73.54,73.38,73.53,112700.0,44.3816,44.4481,44.3514,44.4421,112700.0
2009-04-07 13:55:00,73.53,73.53,73.4,73.45,27900.0,44.4421,44.4421,44.3635,44.3937,27900.0
2009-04-07 14:00:00,73.45,73.49,73.3,73.3,56000.0,44.3937,44.4179,44.303,44.303,56000.0
2009-04-07 14:05:00,73.3,73.69,73.24,73.59,68500.0,44.303,44.5388,44.2668,44.4783,68500.0
2009-04-07 14:10:00,73.6,73.96,73.56,73.96,27500.0,44.4844,44.7019,44.4602,44.7019,27500.0
2009-04-07 14:15:00,73.96,74.04,73.82,73.9,44000.0,44.7019,44.7503,44.6173,44.6657,44000.0
2009-04-07 14:20:00,73.9,74.0,73.9,73.95,55000.0,44.6657,44.7261,44.6657,44.6959,55000.0
2009-04-07 14:25:00,73.96,74.02,73.9,73.92,95900.0,44.7019,44.7382,44.6657,44.6778,95900.0
2009-04-07 14:30:00,73.92,73.92,73.72,73.83,49800.0,44.6778,44.6778,44.5569,44.6234,49800.0
2009-04-07 14:35:00,73.83,73.89,73.66,73.66,41400.0,44.6234,44.6596,44.5206,44.5206,41400.0
2009-04-07 14:40:00,73.67,73.95,73.65,73.85,55500.0,44.5267,44.6959,44.5146,44.6355,55500.0
2009-04-07 14:45:00,73.85,73.92,73.85,73.91,58400.0,44.6355,44.6778,44.6355,44.6717,58400.0
2009-04-07 14:50:00,73.92,74.13,73.89,73.96,96200.0,44.6778,44.8047,44.6596,44.7019,96200.0
2009-04-07 14:55:00,73.95,74.23,73.94,74.23,75700.0,44.6959,44.8651,44.6899,44.8651,75700.0
2009-04-07 15:00:00,74.21,74.25,74.0,74.01,74100.0,44.853,44.8772,44.7261,44.7322,74100.0
2009-04-07 15:05:00,74.04,74.21,73.97,74.19,90500.0,44.7503,44.853,44.708,44.841,90500.0
2009-04-07 15:10:00,74.19,74.35,74.19,74.25,156400.0,44.841,44.9377,44.841,44.8772,156400.0
2009-04-07 15:15:00,74.25,74.8,74.24,74.57,218900.0,44.8772,45.2096,44.8712,45.0706,218900.0
2009-04-07 15:20:00,74.56,74.6,74.28,74.38,99100.0,45.0646,45.0888,44.8954,44.9558,99100.0
2009-04-07 15:25:00,74.36,74.48,74.3,74.35,77800.0,44.9437,45.0162,44.9074,44.9377,77800.0
2009-04-07 15:30:00,74.37,74.43,74.26,74.38,187200.0,44.9498,44.986,44.8833,44.9558,187200.0
2009-04-07 15:35:00,74.34,74.39,74.11,74.16,117400.0,44.9316,44.9618,44.7926,44.8228,117400.0
2009-04-07 15:40:00,74.15,74.32,73.98,74.22,167000.0,44.8168,44.9195,44.714,44.8591,167000.0
2009-04-07 15:45:00,74.21,74.45,74.11,74.17,254100.0,44.853,44.9981,44.7926,44.8289,254100.0
2009-04-07 15:50:00,74.2,74.21,73.88,73.88,287400.0,44.847,44.853,44.6536,44.6536,287400.0
2009-04-07 15:55:00,73.88,74.06,73.59,73.79,449400.0,44.6536,44.7624,44.4783,44.5992,449400.0
2009-04-08 09:30:00,73.93,74.18,73.54,73.64,50500.0,44.6838,44.8349,44.4481,44.5085,50500.0
2009-04-08 09:35:00,73.63,73.98,73.54,73.87,38600.0,44.5025,44.714,44.4481,44.6475,38600.0
2009-04-08 09:40:00,73.89,73.89,73.34,73.75,75700.0,44.6596,44.6596,44.3272,44.575,75700.0
2009-04-08 09:45:00,73.75,73.84,73.55,73.59,40800.0,44.575,44.6294,44.4541,44.4783,40800.0
2009-04-08 09:50:00,73.61,73.62,73.22,73.25,27800.0,44.4904,44.4964,44.2547,44.2728,27800.0
2009-04-08 09:55:00,73.25,73.26,72.94,72.98,49000.0,44.2728,44.2789,44.0855,44.1096,49000.0
2009-04-08 10:00:00,73.0,73.2,72.76,73.05,22500.0,44.1217,44.2426,43.9767,44.1519,22500.0
2009-04-08 10:05:00,73.06,73.13,72.93,72.93,20900.0,44.158,44.2003,44.0794,44.0794,20900.0
2009-04-08 10:10:00,72.96,72.98,72.8,72.8,24000.0,44.0975,44.1096,44.0008,44.0008,24000.0
2009-04-08 10:15:00,72.82,72.84,72.38,72.43,52900.0,44.0129,44.025,43.747,43.7772,52900.0
2009-04-08 10:20:00,72.43,72.52,72.37,72.43,25600.0,43.7772,43.8316,43.7409,43.7772,25600.0
2009-04-08 10:25:00,72.43,72.57,72.15,72.51,40400.0,43.7772,43.8618,43.608,43.8256,40400.0
2009-04-08 10:30:00,72.54,72.55,72.29,72.4,35700.0,43.8437,43.8497,43.6926,43.7591,35700.0
2009-04-08 10:35:00,72.43,72.59,72.31,72.33,41400.0,43.7772,43.8739,43.7047,43.7168,41400.0
2009-04-08 10:40:00,72.33,72.56,72.33,72.56,18400.0,43.7168,43.8558,43.7168,43.8558,18400.0
2009-04-08 10:45:00,72.56,72.6,72.48,72.5,77900.0,43.8558,43.88,43.8074,43.8195,77900.0
2009-04-08 10:50:00,72.5,72.63,72.48,72.59,41500.0,43.8195,43.8981,43.8074,43.8739,41500.0
2009-04-08 10:55:00,72.58,72.61,72.54,72.61,26800.0,43.8679,43.886,43.8437,43.886,26800.0
2009-04-08 11:00:00,72.6,72.79,72.57,72.79,32400.0,43.88,43.9948,43.8618,43.9948,32400.0
2009-04-08 11:05:00,72.79,73.01,72.77,72.92,18000.0,43.9948,44.1278,43.9827,44.0734,18000.0
2009-04-08 11:10:00,72.91,72.96,72.8,72.94,29800.0,44.0673,44.0975,44.0008,44.0855,29800.0
2009-04-08 11:15:00,72.95,73.13,72.79,72.8,28100.0,44.0915,44.2003,43.9948,44.0008,28100.0
2009-04-08 11:20:00,72.81,73.14,72.81,73.12,62000.0,44.0069,44.2063,44.0069,44.1942,62000.0
2009-04-08 11:25:00,73.13,73.33,73.12,73.2,47900.0,44.2003,44.3212,44.1942,44.2426,47900.0
2009-04-08 11:30:00,73.19,73.27,73.18,73.24,47500.0,44.2366,44.2849,44.2305,44.2668,47500.0
2009-04-08 11:35:00,73.23,73.44,73.19,73.3,59900.0,44.2607,44.3877,44.2366,44.303,59900.0
2009-04-08 11:40:00,73.3,73.33,73.01,73.25,62400.0,44.303,44.3212,44.1278,44.2728,62400.0
2009-04-08 11:45:00,73.25,73.4,73.2,73.23,18000.0,44.2728,44.3635,44.2426,44.2607,18000.0
2009-04-08 11:50:00,73.27,73.47,73.27,73.39,34700.0,44.2849,44.4058,44.2849,44.3574,34700.0
2009-04-08 11:55:00,73.39,73.53,73.28,73.31,44900.0,44.3574,44.4421,44.2909,44.3091,44900.0
2009-04-08 12:00:00,73.34,73.34,73.2,73.23,24100.0,44.3272,44.3272,44.2426,44.2607,24100.0
2009-04-08 12:05:00,73.23,73.32,73.22,73.24,12000.0,44.2607,44.3151,44.2547,44.2668,12000.0
2009-04-08 12:10:00,73.23,73.42,73.21,73.21,14800.0,44.2607,44.3756,44.2486,44.2486,14800.0
2009-04-08 12:15:00,73.18,73.34,73.1,73.28,19000.0,44.2305,44.3272,44.1822,44.2909,19000.0
2009-04-08 12:20:00,73.24,73.4,73.23,73.34,16400.0,44.2668,44.3635,44.2607,44.3272,16400.0
2009-04-08 12:25:00,73.32,73.33,73.0,73.03,32100.0,44.3151,44.3212,44.1217,44.1398,32100.0
2009-04-08 12:30:00,73.03,73.33,73.01,73.3,22400.0,44.1398,44.3212,44.1278,44.303,22400.0
2009-04-08 12:35:00,73.28,73.36,73.23,73.27,27900.0,44.2909,44.3393,44.2607,44.2849,27900.0
2009-04-08 12:40:00,73.28,73.55,73.22,73.38,25500.0,44.2909,44.4541,44.2547,44.3514,25500.0
2009-04-08 12:45:00,73.41,73.49,73.38,73.45,12300.0,44.3695,44.4179,44.3514,44.3937,12300.0
2009-04-08 12:50:00,73.47,73.73,73.46,73.7,60700.0,44.4058,44.5629,44.3997,44.5448,60700.0
2009-04-08 12:55:00,73.7,74.0,73.66,73.98,133600.0,44.5448,44.7261,44.5206,44.714,133600.0
2009-04-08 13:00:00,73.95,73.97,73.88,73.89,77400.0,44.6959,44.708,44.6536,44.6596,77400.0
2009-04-08 13:05:00,73.88,73.9,73.76,73.79,29500.0,44.6536,44.6657,44.5811,44.5992,29500.0
2009-04-08 13:10:00,73.78,73.78,73.63,73.72,32800.0,44.5932,44.5932,44.5025,44.5569,32800.0
2009-04-08 13:15:00,73.73,73.83,73.65,73.65,22600.0,44.5629,44.6234,44.5146,44.5146,22600.0
2009-04-08 13:20:00,73.66,73.72,73.6,73.7,40200.0,44.5206,44.5569,44.4844,44.5448,40200.0
2009-04-08 13:25:00,73.7,73.78,73.57,73.62,26500.0,44.5448,44.5932,44.4662,44.4964,26500.0
2009-04-08 13:30:00,73.64,73.78,73.64,73.76,14200.0,44.5085,44.5932,44.5085,44.5811,14200.0
2009-04-08 13:35:00,73.74,73.76,73.42,73.47,19700.0,44.569,44.5811,44.3756,44.4058,19700.0
2009-04-08 13:40:00,73.48,73.7,73.48,73.58,13200.0,44.4118,44.5448,44.4118,44.4723,13200.0
2009-04-08 13:45:00,73.61,73.61,73.47,73.53,40100.0,44.4904,44.4904,44.4058,44.4421,40100.0
2009-04-08 13:50:00,73.53,73.55,73.34,73.34,25000.0,44.4421,44.4541,44.3272,44.3272,25000.0
2009-04-08 13:55:00,73.35,73.5,73.34,73.41,23900.0,44.3333,44.4239,44.3272,44.3695,23900.0
2009-04-08 14:00:00,73.44,73.46,73.03,73.13,55300.0,44.3877,44.3997,44.1398,44.2003,55300.0
2009-04-08 14:05:00,73.16,73.26,72.99,73.08,66500.0,44.2184,44.2789,44.1157,44.1701,66500.0
2009-04-08 14:10:00,73.06,73.25,73.0,73.23,31300.0,44.158,44.2728,44.1217,44.2607,31300.0
2009-04-08 14:15:00,73.24,73.24,73.02,73.19,44800.0,44.2668,44.2668,44.1338,44.2366,44800.0
2009-04-08 14:20:00,73.19,73.25,73.1,73.14,19300.0,44.2366,44.2728,44.1822,44.2063,19300.0
2009-04-08 14:25:00,73.14,73.26,73.12,73.25,12700.0,44.2063,44.2789,44.1942,44.2728,12700.0
2009-04-08 14:30:00,73.25,73.3,72.94,73.01,35600.0,44.2728,44.303,44.0855,44.1278,35600.0
2009-04-08 14:35:00,73.02,73.08,72.84,72.95,47000.0,44.1338,44.1701,44.025,44.0915,47000.0
2009-04-08 14:40:00,72.96,73.08,72.78,72.93,42300.0,44.0975,44.1701,43.9887,44.0794,42300.0
2009-04-08 14:45:00,72.95,72.99,72.83,72.86,26500.0,44.0915,44.1157,44.019,44.0371,26500.0
2009-04-08 14:50:00,72.87,72.87,72.63,72.7,39400.0,44.0431,44.0431,43.8981,43.9404,39400.0
2009-04-08 14:55:00,72.72,72.85,72.6,72.8,33500.0,43.9525,44.0311,43.88,44.0008,33500.0
2009-04-08 15:00:00,72.75,72.78,72.35,72.41,42100.0,43.9706,43.9887,43.7289,43.7651,42100.0
2009-04-08 15:05:00,72.4,72.56,72.28,72.32,73800.0,43.7591,43.8558,43.6865,43.7107,73800.0
2009-04-08 15:10:00,72.33,72.33,72.02,72.19,80000.0,43.7168,43.7168,43.5294,43.6321,80000.0
2009-04-08 15:15:00,72.2,72.22,72.05,72.21,69000.0,43.6382,43.6503,43.5475,43.6442,69000.0
2009-04-08 15:20:00,72.21,72.38,72.18,72.35,49000.0,43.6442,43.747,43.6261,43.7289,49000.0
2009-04-08 15:25:00,72.36,72.56,72.2,72.33,55000.0,43.7349,43.8558,43.6382,43.7168,55000.0
2009-04-08 15:30:00,72.34,72.56,72.27,72.49,66200.0,43.7228,43.8558,43.6805,43.8135,66200.0
2009-04-08 15:35:00,72.49,72.52,72.3,72.43,57700.0,43.8135,43.8316,43.6986,43.7772,57700.0
2009-04-08 15:40:00,72.43,72.47,72.31,72.47,76600.0,43.7772,43.8014,43.7047,43.8014,76600.0
2009-04-08 15:45:00,72.47,72.72,72.42,72.63,78300.0,43.8014,43.9525,43.7712,43.8981,78300.0
2009-04-08 15:50:00,72.61,72.67,72.47,72.52,95500.0,43.886,43.9223,43.8014,43.8316,95500.0
2009-04-08 15:55:00,72.53,72.69,72.52,72.58,108900.0,43.8376,43.9343,43.8316,43.8679,108900.0
2009-04-09 09:30:00,74.02,74.59,73.21,73.64,68000.0,44.7382,45.0827,44.2486,44.5085,68000.0
2009-04-09 09:35:00,73.64,74.1,73.4,73.68,75200.0,44.5085,44.7866,44.3635,44.5327,75200.0
2009-04-09 09:40:00,73.74,73.93,73.59,73.83,37100.0,44.569,44.6838,44.4783,44.6234,37100.0
2009-04-09 09:45:00,73.8,73.91,73.76,73.84,14800.0,44.6052,44.6717,44.5811,44.6294,14800.0
2009-04-09 09:50:00,73.89,74.12,73.87,73.95,24700.0,44.6596,44.7987,44.6475,44.6959,24700.0
2009-04-09 09:55:00,73.91,73.95,73.76,73.82,19300.0,44.6717,44.6959,44.5811,44.6173,19300.0
2009-04-09 10:00:00,73.8,74.04,73.8,73.86,53600.0,44.6052,44.7503,44.6052,44.6415,53600.0
2009-04-09 10:05:00,73.86,73.93,73.76,73.77,13500.0,44.6415,44.6838,44.5811,44.5871,13500.0
2009-04-09 10:10:00,73.75,73.78,73.62,73.75,10300.0,44.575,44.5932,44.4964,44.575,10300.0
2009-04-09 10:15:00,73.76,73.9,73.62,73.66,25300.0,44.5811,44.6657,44.4964,44.5206,25300.0
2009-04-09 10:20:00,73.66,73.84,73.65,73.8,37300.0,44.5206,44.6294,44.5146,44.6052,37300.0
2009-04-09 10:25:00,73.81,73.88,73.66,73.76,26600.0,44.6113,44.6536,44.5206,44.5811,26600.0
2009-04-09 10:30:00,73.76,73.8,73.54,73.62,37900.0,44.5811,44.6052,44.4481,44.4964,37900.0
2009-04-09 10:35:00,73.62,73.76,73.58,73.67,31700.0,44.4964,44.5811,44.4723,44.5267,31700.0
2009-04-09 10:40:00,73.67,73.68,73.44,73.46,58300.0,44.5267,44.5327,44.3877,44.3997,58300.0
2009-04-09 10:45:00,73.44,73.52,73.38,73.39,77400.0,44.3877,44.436,44.3514,44.3574,77400.0
2009-04-09 10:50:00,73.4,73.49,73.29,73.29,55100.0,44.3635,44.4179,44.297,44.297,55100.0
2009-04-09 10:55:00,73.29,73.35,73.18,73.18,47800.0,44.297,44.3333,44.2305,44.2305,47800.0
2009-04-09 11:00:00,73.19,73.19,72.92,72.97,56600.0,44.2366,44.2366,44.0734,44.1036,56600.0
2009-04-09 11:05:00,72.96,72.99,72.91,72.91,32300.0,44.0975,44.1157,44.0673,44.0673,32300.0
2009-04-09 11:10:00,72.91,72.91,72.68,72.75,62700.0,44.0673,44.0673,43.9283,43.9706,62700.0
2009-04-09 11:15:00,72.77,72.97,72.75,72.94,21100.0,43.9827,44.1036,43.9706,44.0855,21100.0
2009-04-09 11:20:00,72.92,72.95,72.8,72.8,41500.0,44.0734,44.0915,44.0008,44.0008,41500.0
2009-04-09 11:25:00,72.81,72.81,72.7,72.7,25800.0,44.0069,44.0069,43.9404,43.9404,25800.0
2009-04-09 11:30:00,72.72,72.84,72.7,72.77,30200.0,43.9525,44.025,43.9404,43.9827,30200.0
2009-04-09 11:35:00,72.77,72.8,72.51,72.58,27200.0,43.9827,44.0008,43.8256,43.8679,27200.0
2009-04-09 11:40:00,72.61,72.63,72.49,72.55,23700.0,43.886,43.8981,43.8135,43.8497,23700.0
2009-04-09 11:45:00,72.51,72.54,72.45,72.5,38900.0,43.8256,43.8437,43.7893,43.8195,38900.0
2009-04-09 11:50:00,72.54,72.64,72.49,72.63,24500.0,43.8437,43.9041,43.8135,43.8981,24500.0
2009-04-09 11:55:00,72.63,72.74,72.63,72.7,28300.0,43.8981,43.9646,43.8981,43.9404,28300.0
2009-04-09 12:00:00,72.7,72.74,72.59,72.61,35800.0,43.9404,43.9646,43.8739,43.886,35800.0
2009-04-09 12:05:00,72.6,72.67,72.59,72.63,23000.0,43.88,43.9223,43.8739,43.8981,23000.0
2009-04-09 12:10:00,72.63,72.81,72.62,72.65,13500.0,43.8981,44.0069,43.892,43.9102,13500.0
2009-04-09 12:15:00,72.65,72.65,72.59,72.65,25600.0,43.9102,43.9102,43.8739,43.9102,25600.0
2009-04-09 12:20:00,72.66,72.76,72.65,72.75,11900.0,43.9162,43.9767,43.9102,43.9706,11900.0
2009-04-09 12:25:00,72.77,72.91,72.72,72.9,10900.0,43.9827,44.0673,43.9525,44.0613,10900.0
2009-04-09 12:30:00,72.89,72.93,72.82,72.85,10800.0,44.0552,44.0794,44.0129,44.0311,10800.0
2009-04-09 12:35:00,72.86,72.94,72.85,72.92,8500.0,44.0371,44.0855,44.0311,44.0734,8500.0
2009-04-09 12:40:00,72.92,72.95,72.87,72.94,9100.0,44.0734,44.0915,44.0431,44.0855,9100.0
2009-04-09 12:45:00,72.9,72.94,72.83,72.9,11100.0,44.0613,44.0855,44.019,44.0613,11100.0
2009-04-09 12:50:00,72.88,72.98,72.81,72.81,7800.0,44.0492,44.1096,44.0069,44.0069,7800.0
2009-04-09 12:55:00,72.79,72.88,72.79,72.84,8200.0,43.9948,44.0492,43.9948,44.025,8200.0
2009-04-09 13:00:00,72.84,72.87,72.79,72.86,17300.0,44.025,44.0431,43.9948,44.0371,17300.0
2009-04-09 13:05:00,72.82,72.98,72.82,72.97,7200.0,44.0129,44.1096,44.0129,44.1036,7200.0
2009-04-09 13:10:00,72.97,72.98,72.93,72.94,15800.0,44.1036,44.1096,44.0794,44.0855,15800.0
2009-04-09 13:15:00,72.93,72.95,72.88,72.93,12600.0,44.0794,44.0915,44.0492,44.0794,12600.0
2009-04-09 13:20:00,72.96,73.3,72.94,73.27,50200.0,44.0975,44.303,44.0855,44.2849,50200.0
2009-04-09 13:25:00,73.27,73.28,73.01,73.04,13600.0,44.2849,44.2909,44.1278,44.1459,13600.0
2009-04-09 13:30:00,73.07,73.11,73.02,73.08,9100.0,44.164,44.1882,44.1338,44.1701,9100.0
2009-04-09 13:35:00,73.07,73.09,73.03,73.08,4000.0,44.164,44.1761,44.1398,44.1701,4000.0
2009-04-09 13:40:00,73.04,73.04,72.97,73.03,15000.0,44.1459,44.1459,44.1036,44.1398,15000.0
2009-04-09 13:45:00,73.02,73.08,72.95,72.95,14000.0,44.1338,44.1701,44.0915,44.0915,14000.0
2009-04-09 13:50:00,72.98,72.98,72.9,72.92,15900.0,44.1096,44.1096,44.0613,44.0734,15900.0
2009-04-09 13:55:00,72.92,72.98,72.9,72.93,15000.0,44.0734,44.1096,44.0613,44.0794,15000.0
2009-04-09 14:00:00,72.94,72.95,72.82,72.88,10300.0,44.0855,44.0915,44.0129,44.0492,10300.0
2009-04-09 14:05:00,72.89,72.95,72.85,72.85,16900.0,44.0552,44.0915,44.0311,44.0311,16900.0
2009-04-09 14:10:00,72.85,72.89,72.73,72.77,12200.0,44.0311,44.0552,43.9585,43.9827,12200.0
2009-04-09 14:15:00,72.78,72.79,72.59,72.64,23900.0,43.9887,43.9948,43.8739,43.9041,23900.0
2009-04-09 14:20:00,72.66,72.72,72.65,72.67,4700.0,43.9162,43.9525,43.9102,43.9223,4700.0
2009-04-09 14:25:00,72.7,72.84,72.68,72.81,9200.0,43.9404,44.025,43.9283,44.0069,9200.0
2009-04-09 14:30:00,72.82,72.88,72.73,72.82,18900.0,44.0129,44.0492,43.9585,44.0129,18900.0
2009-04-09 14:35:00,72.82,72.98,72.75,72.93,15800.0,44.0129,44.1096,43.9706,44.0794,15800.0
2009-04-09 14:40:00,72.98,72.99,72.9,72.91,9900.0,44.1096,44.1157,44.0613,44.0673,9900.0
2009-04-09 14:45:00,72.92,73.15,72.92,73.08,27400.0,44.0734,44.2124,44.0734,44.1701,27400.0
2009-04-09 14:50:00,73.1,73.1,72.91,72.95,15900.0,44.1822,44.1822,44.0673,44.0915,15900.0
2009-04-09 14:55:00,72.93,72.98,72.88,72.9,15700.0,44.0794,44.1096,44.0492,44.0613,15700.0
2009-04-09 15:00:00,72.88,72.91,72.76,72.89,29800.0,44.0492,44.0673,43.9767,44.0552,29800.0
2009-04-09 15:05:00,72.87,72.9,72.8,72.87,25900.0,44.0431,44.0613,44.0008,44.0431,25900.0
2009-04-09 15:10:00,72.88,72.89,72.76,72.78,36300.0,44.0492,44.0552,43.9767,43.9887,36300.0
2009-04-09 15:15:00,72.78,73.09,72.78,73.06,46200.0,43.9887,44.1761,43.9887,44.158,46200.0
2009-04-09 15:20:00,73.07,73.11,72.96,73.02,41300.0,44.164,44.1882,44.0975,44.1338,41300.0
2009-04-09 15:25:00,73.01,73.02,72.87,72.97,30200.0,44.1278,44.1338,44.0431,44.1036,30200.0
2009-04-09 15:30:00,72.98,72.98,72.72,72.83,34000.0,44.1096,44.1096,43.9525,44.019,34000.0
2009-04-09 15:35:00,72.82,73.05,72.82,72.99,52200.0,44.0129,44.1519,44.0129,44.1157,52200.0
2009-04-09 15:40:00,72.96,73.24,72.95,73.24,101600.0,44.0975,44.2668,44.0915,44.2668,101600.0
2009-04-09 15:45:00,73.23,73.24,73.1,73.2,87900.0,44.2607,44.2668,44.1822,44.2426,87900.0
2009-04-09 15:50:00,73.21,73.25,72.98,73.03,106700.0,44.2486,44.2728,44.1096,44.1398,106700.0
2009-04-09 15:55:00,73.06,73.27,73.01,73.27,193900.0,44.158,44.2849,44.1278,44.2849,193900.0
2009-04-13 09:30:00,72.64,73.2,72.38,72.75,30200.0,43.9041,44.2426,43.747,43.9706,30200.0
2009-04-13 09:35:00,72.82,72.91,72.56,72.72,32500.0,44.0129,44.0673,43.8558,43.9525,32500.0
2009-04-13 09:40:00,72.71,72.71,72.25,72.32,12400.0,43.9464,43.9464,43.6684,43.7107,12400.0
2009-04-13 09:45:00,72.34,72.75,72.3,72.74,34300.0,43.7228,43.9706,43.6986,43.9646,34300.0
2009-04-13 09:50:00,72.7,72.74,72.6,72.67,33200.0,43.9404,43.9646,43.88,43.9223,33200.0
2009-04-13 09:55:00,72.64,72.98,72.53,72.92,59600.0,43.9041,44.1096,43.8376,44.0734,59600.0
2009-04-13 10:00:00,72.92,73.18,72.84,73.18,36400.0,44.0734,44.2305,44.025,44.2305,36400.0
2009-04-13 10:05:00,73.17,73.44,73.13,73.41,34400.0,44.2245,44.3877,44.2003,44.3695,34400.0
2009-04-13 10:10:00,73.37,73.56,73.34,73.45,24100.0,44.3453,44.4602,44.3272,44.3937,24100.0
2009-04-13 10:15:00,73.47,73.49,73.02,73.06,21400.0,44.4058,44.4179,44.1338,44.158,21400.0
2009-04-13 10:20:00,73.05,73.24,73.05,73.15,12000.0,44.1519,44.2668,44.1519,44.2124,12000.0
2009-04-13 10:25:00,73.11,73.15,72.89,72.9,30400.0,44.1882,44.2124,44.0552,44.0613,30400.0
2009-04-13 10:30:00,72.9,73.02,72.83,72.83,39700.0,44.0613,44.1338,44.019,44.019,39700.0
2009-04-13 10:35:00,72.88,72.89,72.71,72.71,20100.0,44.0492,44.0552,43.9464,43.9464,20100.0
2009-04-13 10:40:00,72.71,72.82,72.63,72.78,19300.0,43.9464,44.0129,43.8981,43.9887,19300.0
2009-04-13 10:45:00,72.81,72.93,72.8,72.9,22100.0,44.0069,44.0794,44.0008,44.0613,22100.0
2009-04-13 10:50:00,72.91,73.21,72.9,73.02,34400.0,44.0673,44.2486,44.0613,44.1338,34400.0
2009-04-13 10:55:00,73.02,73.11,72.95,73.05,42400.0,44.1338,44.1882,44.0915,44.1519,42400.0
2009-04-13 11:00:00,73.05,73.07,72.91,73.03,28300.0,44.1519,44.164,44.0673,44.1398,28300.0
2009-04-13 11:05:00,73.03,73.07,72.67,72.78,265300.0,44.1398,44.164,43.9223,43.9887,265300.0
2009-04-13 11:10:00,72.77,72.83,72.6,72.66,95300.0,43.9827,44.019,43.88,43.9162,95300.0
2009-04-13 11:15:00,72.65,72.74,72.59,72.7,32300.0,43.9102,43.9646,43.8739,43.9404,32300.0
2009-04-13 11:20:00,72.71,72.92,72.68,72.85,53800.0,43.9464,44.0734,43.9283,44.0311,53800.0
2009-04-13 11:25:00,72.87,73.06,72.84,73.01,66300.0,44.0431,44.158,44.025,44.1278,66300.0
2009-04-13 11:30:00,73.03,73.23,73.0,73.19,35100.0,44.1398,44.2607,44.1217,44.2366,35100.0
2009-04-13 11:35:00,73.14,73.17,72.87,72.9,21700.0,44.2063,44.2245,44.0431,44.0613,21700.0
2009-04-13 11:40:00,72.92,72.97,72.69,72.75,22100.0,44.0734,44.1036,43.9343,43.9706,22100.0
2009-04-13 11:45:00,72.79,73.01,72.77,72.98,20600.0,43.9948,44.1278,43.9827,44.1096,20600.0
2009-04-13 11:50:00,72.98,73.0,72.71,72.77,18900.0,44.1096,44.1217,43.9464,43.9827,18900.0
2009-04-13 11:55:00,72.8,72.99,72.75,72.99,14300.0,44.0008,44.1157,43.9706,44.1157,14300.0
2009-04-13 12:00:00,72.97,73.13,72.95,73.1,24500.0,44.1036,44.2003,44.0915,44.1822,24500.0
2009-04-13 12:05:00,73.09,73.2,73.07,73.11,16800.0,44.1761,44.2426,44.164,44.1882,16800.0
2009-04-13 12:10:00,73.13,73.13,72.92,72.96,31600.0,44.2003,44.2003,44.0734,44.0975,31600.0
2009-04-13 12:15:00,72.97,73.13,72.93,73.07,22700.0,44.1036,44.2003,44.0794,44.164,22700.0
2009-04-13 12:20:00,73.04,73.08,72.96,73.03,21100.0,44.1459,44.1701,44.0975,44.1398,21100.0
2009-04-13 12:25:00,73.04,73.04,72.95,73.03,12200.0,44.1459,44.1459,44.0915,44.1398,12200.0
2009-04-13 12:30:00,73.0,73.09,73.0,73.02,12500.0,44.1217,44.1761,44.1217,44.1338,12500.0
2009-04-13 12:35:00,73.04,73.04,72.98,73.0,13900.0,44.1459,44.1459,44.1096,44.1217,13900.0
2009-04-13 12:40:00,73.01,73.07,72.95,72.96,16900.0,44.1278,44.164,44.0915,44.0975,16900.0
2009-04-13 12:45:00,72.96,72.98,72.9,72.94,16200.0,44.0975,44.1096,44.0613,44.0855,16200.0
2009-04-13 12:50:00,72.94,73.02,72.9,73.01,11700.0,44.0855,44.1338,44.0613,44.1278,11700.0
2009-04-13 12:55:00,73.01,73.05,73.0,73.03,8400.0,44.1278,44.1519,44.1217,44.1398,8400.0
2009-04-13 13:00:00,72.99,73.0,72.92,72.99,20000.0,44.1157,44.1217,44.0734,44.1157,20000.0
2009-04-13 13:05:00,72.96,72.99,72.89,72.92,25300.0,44.0975,44.1157,44.0552,44.0734,25300.0
2009-04-13 13:10:00,72.93,73.02,72.89,73.02,16900.0,44.0794,44.1338,44.0552,44.1338,16900.0
2009-04-13 13:15:00,73.04,73.11,73.0,73.11,10000.0,44.1459,44.1882,44.1217,44.1882,10000.0
2009-04-13 13:20:00,73.11,73.41,73.11,73.18,28400.0,44.1882,44.3695,44.1882,44.2305,28400.0
2009-04-13 13:25:00,73.17,73.25,73.13,73.19,27900.0,44.2245,44.2728,44.2003,44.2366,27900.0
2009-04-13 13:30:00,73.22,73.44,73.22,73.44,11300.0,44.2547,44.3877,44.2547,44.3877,11300.0
2009-04-13 13:35:00,73.43,73.46,73.36,73.4,11600.0,44.3816,44.3997,44.3393,44.3635,11600.0
2009-04-13 13:40:00,73.4,73.5,73.4,73.43,14100.0,44.3635,44.4239,44.3635,44.3816,14100.0
2009-04-13 13:45:00,73.45,73.55,73.42,73.43,15300.0,44.3937,44.4541,44.3756,44.3816,15300.0
2009-04-13 13:50:00,73.48,73.64,73.45,73.57,15100.0,44.4118,44.5085,44.3937,44.4662,15100.0
2009-04-13 13:55:00,73.57,73.67,73.53,73.66,13300.0,44.4662,44.5267,44.4421,44.5206,13300.0
2009-04-13 14:00:00,73.65,73.72,73.62,73.7,38200.0,44.5146,44.5569,44.4964,44.5448,38200.0
2009-04-13 14:05:00,73.7,73.79,73.7,73.74,28600.0,44.5448,44.5992,44.5448,44.569,28600.0
2009-04-13 14:10:00,73.72,73.75,73.67,73.71,33200.0,44.5569,44.575,44.5267,44.5508,33200.0
2009-04-13 14:15:00,73.7,73.79,73.66,73.77,26800.0,44.5448,44.5992,44.5206,44.5871,26800.0
2009-04-13 14:20:00,73.76,73.84,73.63,73.79,39600.0,44.5811,44.6294,44.5025,44.5992,39600.0
2009-04-13 14:25:00,73.81,73.84,73.7,73.72,19900.0,44.6113,44.6294,44.5448,44.5569,19900.0
2009-04-13 14:30:00,73.74,73.81,73.69,73.81,29400.0,44.569,44.6113,44.5388,44.6113,29400.0
2009-04-13 14:35:00,73.78,73.84,73.68,73.68,17600.0,44.5932,44.6294,44.5327,44.5327,17600.0
2009-04-13 14:40:00,73.66,73.75,73.56,73.72,37700.0,44.5206,44.575,44.4602,44.5569,37700.0
2009-04-13 14:45:00,73.75,73.77,73.65,73.65,38900.0,44.575,44.5871,44.5146,44.5146,38900.0
2009-04-13 14:50:00,73.64,73.71,73.57,73.67,19300.0,44.5085,44.5508,44.4662,44.5267,19300.0
2009-04-13 14:55:00,73.67,73.8,73.55,73.57,25700.0,44.5267,44.6052,44.4541,44.4662,25700.0
2009-04-13 15:00:00,73.58,73.9,73.45,73.84,46800.0,44.4723,44.6657,44.3937,44.6294,46800.0
2009-04-13 15:05:00,73.84,73.93,73.78,73.91,31100.0,44.6294,44.6838,44.5932,44.6717,31100.0
2009-04-13 15:10:00,73.91,74.0,73.81,73.98,36700.0,44.6717,44.7261,44.6113,44.714,36700.0
2009-04-13 15:15:00,73.99,74.03,73.87,73.93,117500.0,44.7201,44.7443,44.6475,44.6838,117500.0
2009-04-13 15:20:00,73.93,74.0,73.85,73.94,53100.0,44.6838,44.7261,44.6355,44.6899,53100.0
2009-04-13 15:25:00,73.93,74.03,73.9,73.98,51400.0,44.6838,44.7443,44.6657,44.714,51400.0
2009-04-13 15:30:00,73.98,74.23,73.91,74.05,64800.0,44.714,44.8651,44.6717,44.7563,64800.0
2009-04-13 15:35:00,74.06,74.06,73.91,73.92,46500.0,44.7624,44.7624,44.6717,44.6778,46500.0
2009-04-13 15:40:00,73.92,74.01,73.77,73.97,64700.0,44.6778,44.7322,44.5871,44.708,64700.0
2009-04-13 15:45:00,73.96,74.0,73.74,73.88,68100.0,44.7019,44.7261,44.569,44.6536,68100.0
2009-04-13 15:50:00,73.88,74.0,73.67,73.68,89600.0,44.6536,44.7261,44.5267,44.5327,89600.0
2009-04-13 15:55:00,73.69,73.79,73.67,73.7,179800.0,44.5388,44.5992,44.5267,44.5448,179800.0
2009-04-14 09:30:00,73.31,73.31,72.36,72.52,39400.0,44.3091,44.3091,43.7349,43.8316,39400.0
2009-04-14 09:35:00,72.56,72.65,72.42,72.54,38000.0,43.8558,43.9102,43.7712,43.8437,38000.0
2009-04-14 09:40:00,72.53,72.53,72.01,72.22,41000.0,43.8376,43.8376,43.5234,43.6503,41000.0
2009-04-14 09:45:00,72.16,72.29,72.0,72.24,40600.0,43.614,43.6926,43.5173,43.6624,40600.0
2009-04-14 09:50:00,72.26,72.53,72.17,72.29,33300.0,43.6745,43.8376,43.6201,43.6926,33300.0
2009-04-14 09:55:00,72.31,72.56,72.26,72.48,22900.0,43.7047,43.8558,43.6745,43.8074,22900.0
2009-04-14 10:00:00,72.42,72.65,72.35,72.62,27100.0,43.7712,43.9102,43.7289,43.892,27100.0
2009-04-14 10:05:00,72.59,72.65,72.5,72.53,15700.0,43.8739,43.9102,43.8195,43.8376,15700.0
2009-04-14 10:10:00,72.53,72.65,72.49,72.5,19900.0,43.8376,43.9102,43.8135,43.8195,19900.0
2009-04-14 10:15:00,72.5,72.66,72.44,72.57,28200.0,43.8195,43.9162,43.7832,43.8618,28200.0
2009-04-14 10:20:00,72.57,72.76,72.57,72.74,10000.0,43.8618,43.9767,43.8618,43.9646,10000.0
2009-04-14 10:25:00,72.76,72.85,72.69,72.83,20100.0,43.9767,44.0311,43.9343,44.019,20100.0
2009-04-14 10:30:00,72.85,73.1,72.85,72.99,15700.0,44.0311,44.1822,44.0311,44.1157,15700.0
2009-04-14 10:35:00,73.0,73.11,72.97,72.98,18000.0,44.1217,44.1882,44.1036,44.1096,18000.0
2009-04-14 10:40:00,72.98,73.21,72.98,73.18,19800.0,44.1096,44.2486,44.1096,44.2305,19800.0
2009-04-14 10:45:00,73.2,73.53,73.19,73.53,38300.0,44.2426,44.4421,44.2366,44.4421,38300.0
2009-04-14 10:50:00,73.5,73.54,73.31,73.31,25100.0,44.4239,44.4481,44.3091,44.3091,25100.0
2009-04-14 10:55:00,73.31,73.39,73.26,73.39,12500.0,44.3091,44.3574,44.2789,44.3574,12500.0
2009-04-14 11:00:00,73.38,73.46,73.32,73.33,31400.0,44.3514,44.3997,44.3151,44.3212,31400.0
2009-04-14 11:05:00,73.33,73.33,73.12,73.22,35900.0,44.3212,44.3212,44.1942,44.2547,35900.0
2009-04-14 11:10:00,73.23,73.32,73.18,73.32,10700.0,44.2607,44.3151,44.2305,44.3151,10700.0
2009-04-14 11:15:00,73.31,73.43,73.3,73.36,32500.0,44.3091,44.3816,44.303,44.3393,32500.0
2009-04-14 11:20:00,73.3,73.38,73.21,73.27,19300.0,44.303,44.3514,44.2486,44.2849,19300.0
2009-04-14 11:25:00,73.27,73.32,73.2,73.2,10600.0,44.2849,44.3151,44.2426,44.2426,10600.0
2009-04-14 11:30:00,73.22,73.55,73.22,73.55,16100.0,44.2547,44.4541,44.2547,44.4541,16100.0
2009-04-14 11:35:00,73.52,73.52,73.36,73.45,12500.0,44.436,44.436,44.3393,44.3937,12500.0
2009-04-14 11:40:00,73.48,73.52,73.36,73.36,8400.0,44.4118,44.436,44.3393,44.3393,8400.0
2009-04-14 11:45:00,73.36,73.55,73.36,73.5,16700.0,44.3393,44.4541,44.3393,44.4239,16700.0
2009-04-14 11:50:00,73.5,73.53,73.44,73.48,12000.0,44.4239,44.4421,44.3877,44.4118,12000.0
2009-04-14 11:55:00,73.47,73.52,73.39,73.51,16500.0,44.4058,44.436,44.3574,44.43,16500.0
2009-04-14 12:00:00,73.5,73.55,73.41,73.52,12200.0,44.4239,44.4541,44.3695,44.436,12200.0
2009-04-14 12:05:00,73.56,73.56,73.46,73.47,13100.0,44.4602,44.4602,44.3997,44.4058,13100.0
2009-04-14 12:10:00,73.47,73.49,73.28,73.29,15000.0,44.4058,44.4179,44.2909,44.297,15000.0
2009-04-14 12:15:00,73.28,73.52,73.21,73.49,21900.0,44.2909,44.436,44.2486,44.4179,21900.0
2009-04-14 12:20:00,73.52,73.52,73.3,73.43,9100.0,44.436,44.436,44.303,44.3816,9100.0
2009-04-14 12:25:00,73.45,73.6,73.42,73.46,10900.0,44.3937,44.4844,44.3756,44.3997,10900.0
2009-04-14 12:30:00,73.48,73.69,73.47,73.63,20500.0,44.4118,44.5388,44.4058,44.5025,20500.0
2009-04-14 12:35:00,73.62,73.66,73.5,73.51,4700.0,44.4964,44.5206,44.4239,44.43,4700.0
2009-04-14 12:40:00,73.51,73.51,73.23,73.24,11100.0,44.43,44.43,44.2607,44.2668,11100.0
2009-04-14 12:45:00,73.24,73.31,73.14,73.17,49000.0,44.2668,44.3091,44.2063,44.2245,49000.0
2009-04-14 12:50:00,73.16,73.28,73.16,73.27,16500.0,44.2184,44.2909,44.2184,44.2849,16500.0
2009-04-14 12:55:00,73.3,73.38,73.24,73.38,18700.0,44.303,44.3514,44.2668,44.3514,18700.0
2009-04-14 13:00:00,73.39,73.49,73.37,73.45,17200.0,44.3574,44.4179,44.3453,44.3937,17200.0
2009-04-14 13:05:00,73.44,73.47,73.26,73.26,19000.0,44.3877,44.4058,44.2789,44.2789,19000.0
2009-04-14 13:10:00,73.26,73.54,73.18,73.54,18100.0,44.2789,44.4481,44.2305,44.4481,18100.0
2009-04-14 13:15:00,73.52,73.57,73.41,73.41,16800.0,44.436,44.4662,44.3695,44.3695,16800.0
2009-04-14 13:20:00,73.41,73.43,73.29,73.29,27200.0,44.3695,44.3816,44.297,44.297,27200.0
2009-04-14 13:25:00,73.28,73.33,73.2,73.32,46400.0,44.2909,44.3212,44.2426,44.3151,46400.0
2009-04-14 13:30:00,73.32,73.37,73.22,73.23,25000.0,44.3151,44.3453,44.2547,44.2607,25000.0
2009-04-14 13:35:00,73.23,73.23,73.12,73.19,28200.0,44.2607,44.2607,44.1942,44.2366,28200.0
2009-04-14 13:40:00,73.2,73.35,73.18,73.35,24300.0,44.2426,44.3333,44.2305,44.3333,24300.0
2009-04-14 13:45:00,73.37,73.51,73.36,73.48,30500.0,44.3453,44.43,44.3393,44.4118,30500.0
2009-04-14 13:50:00,73.48,73.49,73.33,73.42,29200.0,44.4118,44.4179,44.3212,44.3756,29200.0
2009-04-14 13:55:00,73.4,73.62,73.33,73.62,19600.0,44.3635,44.4964,44.3212,44.4964,19600.0
2009-04-14 14:00:00,73.58,73.58,73.48,73.51,26800.0,44.4723,44.4723,44.4118,44.43,26800.0
2009-04-14 14:05:00,73.51,73.51,73.3,73.36,24000.0,44.43,44.43,44.303,44.3393,24000.0
2009-04-14 14:10:00,73.36,73.62,73.33,73.59,30200.0,44.3393,44.4964,44.3212,44.4783,30200.0
2009-04-14 14:15:00,73.59,73.72,73.56,73.67,35400.0,44.4783,44.5569,44.4602,44.5267,35400.0
2009-04-14 14:20:00,73.67,73.83,73.63,73.83,37300.0,44.5267,44.6234,44.5025,44.6234,37300.0
2009-04-14 14:25:00,73.82,73.85,73.74,73.75,33800.0,44.6173,44.6355,44.569,44.575,33800.0
2009-04-14 14:30:00,73.79,73.79,73.75,73.77,33900.0,44.5992,44.5992,44.575,44.5871,33900.0
2009-04-14 14:35:00,73.78,73.88,73.73,73.86,32400.0,44.5932,44.6536,44.5629,44.6415,32400.0
2009-04-14 14:40:00,73.85,73.86,73.64,73.67,19200.0,44.6355,44.6415,44.5085,44.5267,19200.0
2009-04-14 14:45:00,73.66,73.66,73.42,73.52,27600.0,44.5206,44.5206,44.3756,44.436,27600.0
2009-04-14 14:50:00,73.53,73.53,73.34,73.41,21000.0,44.4421,44.4421,44.3272,44.3695,21000.0
2009-04-14 14:55:00,73.41,73.52,73.38,73.52,26300.0,44.3695,44.436,44.3514,44.436,26300.0
2009-04-14 15:00:00,73.52,73.67,73.42,73.42,36800.0,44.436,44.5267,44.3756,44.3756,36800.0
2009-04-14 15:05:00,73.42,73.45,73.21,73.24,34000.0,44.3756,44.3937,44.2486,44.2668,34000.0
2009-04-14 15:10:00,73.22,73.34,73.1,73.16,53800.0,44.2547,44.3272,44.1822,44.2184,53800.0
2009-04-14 15:15:00,73.14,73.31,73.11,73.24,36500.0,44.2063,44.3091,44.1882,44.2668,36500.0
2009-04-14 15:20:00,73.23,73.27,73.08,73.13,35800.0,44.2607,44.2849,44.1701,44.2003,35800.0
2009-04-14 15:25:00,73.12,73.31,72.86,73.08,134300.0,44.1942,44.3091,44.0371,44.1701,134300.0
2009-04-14 15:30:00,73.09,73.23,73.01,73.15,76600.0,44.1761,44.2607,44.1278,44.2124,76600.0
2009-04-14 15:35:00,73.15,73.27,72.93,72.93,50500.0,44.2124,44.2849,44.0794,44.0794,50500.0
2009-04-14 15:40:00,72.93,73.11,72.79,72.79,76500.0,44.0794,44.1882,43.9948,43.9948,76500.0
2009-04-14 15:45:00,72.79,73.14,72.77,72.97,94200.0,43.9948,44.2063,43.9827,44.1036,94200.0
2009-04-14 15:50:00,72.97,73.38,72.96,73.1,117200.0,44.1036,44.3514,44.0975,44.1822,117200.0
2009-04-14 15:55:00,73.09,73.15,72.93,73.02,95900.0,44.1761,44.2124,44.0794,44.1338,95900.0
2009-04-15 09:30:00,72.46,72.95,72.27,72.95,17700.0,43.7953,44.0915,43.6805,44.0915,17700.0
2009-04-15 09:35:00,72.95,72.95,72.49,72.61,16300.0,44.0915,44.0915,43.8135,43.886,16300.0
2009-04-15 09:40:00,72.61,72.97,72.54,72.82,21100.0,43.886,44.1036,43.8437,44.0129,21100.0
2009-04-15 09:45:00,72.82,72.88,72.62,72.62,18400.0,44.0129,44.0492,43.892,43.892,18400.0
2009-04-15 09:50:00,72.64,73.03,72.61,72.88,17300.0,43.9041,44.1398,43.886,44.0492,17300.0
2009-04-15 09:55:00,72.85,73.14,72.75,73.14,20200.0,44.0311,44.2063,43.9706,44.2063,20200.0
2009-04-15 10:00:00,73.16,73.24,73.09,73.09,9100.0,44.2184,44.2668,44.1761,44.1761,9100.0
2009-04-15 10:05:00,73.12,73.36,73.12,73.32,11100.0,44.1942,44.3393,44.1942,44.3151,11100.0
2009-04-15 10:10:00,73.32,73.34,73.14,73.16,14200.0,44.3151,44.3272,44.2063,44.2184,14200.0
2009-04-15 10:15:00,73.21,73.21,73.03,73.07,7900.0,44.2486,44.2486,44.1398,44.164,7900.0
2009-04-15 10:20:00,73.08,73.16,72.98,72.99,13000.0,44.1701,44.2184,44.1096,44.1157,13000.0
2009-04-15 10:25:00,73.03,73.17,72.97,73.12,13100.0,44.1398,44.2245,44.1036,44.1942,13100.0
2009-04-15 10:30:00,73.14,73.16,72.77,72.93,24200.0,44.2063,44.2184,43.9827,44.0794,24200.0
2009-04-15 10:35:00,72.95,73.04,72.84,73.02,8500.0,44.0915,44.1459,44.025,44.1338,8500.0
2009-04-15 10:40:00,73.01,73.08,72.89,73.08,11300.0,44.1278,44.1701,44.0552,44.1701,11300.0
2009-04-15 10:45:00,73.11,73.15,72.94,72.95,11100.0,44.1882,44.2124,44.0855,44.0915,11100.0
2009-04-15 10:50:00,72.96,73.04,72.91,73.04,9400.0,44.0975,44.1459,44.0673,44.1459,9400.0
2009-04-15 10:55:00,73.02,73.06,72.87,72.91,12100.0,44.1338,44.158,44.0431,44.0673,12100.0
2009-04-15 11:00:00,72.91,73.02,72.87,72.89,19500.0,44.0673,44.1338,44.0431,44.0552,19500.0
2009-04-15 11:05:00,72.92,73.01,72.92,72.94,16600.0,44.0734,44.1278,44.0734,44.0855,16600.0
2009-04-15 11:10:00,72.96,73.06,72.92,73.02,14100.0,44.0975,44.158,44.0734,44.1338,14100.0
2009-04-15 11:15:00,73.02,73.27,73.01,73.23,21400.0,44.1338,44.2849,44.1278,44.2607,21400.0
2009-04-15 11:20:00,73.21,73.28,73.19,73.26,10100.0,44.2486,44.2909,44.2366,44.2789,10100.0
2009-04-15 11:25:00,73.26,73.33,73.23,73.24,11900.0,44.2789,44.3212,44.2607,44.2668,11900.0
2009-04-15 11:30:00,73.25,73.31,73.16,73.31,22800.0,44.2728,44.3091,44.2184,44.3091,22800.0
2009-04-15 11:35:00,73.31,73.43,73.19,73.31,31300.0,44.3091,44.3816,44.2366,44.3091,31300.0
2009-04-15 11:40:00,73.32,73.4,73.29,73.38,9800.0,44.3151,44.3635,44.297,44.3514,9800.0
2009-04-15 11:45:00,73.37,73.58,73.36,73.51,54500.0,44.3453,44.4723,44.3393,44.43,54500.0
2009-04-15 11:50:00,73.51,73.6,73.46,73.59,25900.0,44.43,44.4844,44.3997,44.4783,25900.0
2009-04-15 11:55:00,73.61,73.95,73.61,73.93,37300.0,44.4904,44.6959,44.4904,44.6838,37300.0
2009-04-15 12:00:00,73.94,74.07,73.79,73.89,31200.0,44.6899,44.7684,44.5992,44.6596,31200.0
2009-04-15 12:05:00,73.89,74.04,73.84,74.04,25000.0,44.6596,44.7503,44.6294,44.7503,25000.0
2009-04-15 12:10:00,74.01,74.09,73.97,74.03,17500.0,44.7322,44.7805,44.708,44.7443,17500.0
2009-04-15 12:15:00,74.03,74.1,73.96,74.0,10700.0,44.7443,44.7866,44.7019,44.7261,10700.0
2009-04-15 12:20:00,74.02,74.15,73.97,74.03,21200.0,44.7382,44.8168,44.708,44.7443,21200.0
2009-04-15 12:25:00,74.04,74.08,73.99,74.04,17000.0,44.7503,44.7745,44.7201,44.7503,17000.0
2009-04-15 12:30:00,74.03,74.13,73.98,74.09,14900.0,44.7443,44.8047,44.714,44.7805,14900.0
2009-04-15 12:35:00,74.08,74.18,73.94,73.95,11000.0,44.7745,44.8349,44.6899,44.6959,11000.0
2009-04-15 12:40:00,73.96,73.99,73.89,73.92,7800.0,44.7019,44.7201,44.6596,44.6778,7800.0
2009-04-15 12:45:00,73.9,74.09,73.88,73.88,22000.0,44.6657,44.7805,44.6536,44.6536,22000.0
2009-04-15 12:50:00,73.87,74.04,73.85,73.95,17200.0,44.6475,44.7503,44.6355,44.6959,17200.0
2009-04-15 12:55:00,73.94,73.98,73.89,73.97,5800.0,44.6899,44.714,44.6596,44.708,5800.0
2009-04-15 13:00:00,73.96,74.09,73.87,73.99,20100.0,44.7019,44.7805,44.6475,44.7201,20100.0
2009-04-15 13:05:00,73.97,73.97,73.74,73.79,11600.0,44.708,44.708,44.569,44.5992,11600.0
2009-04-15 13:10:00,73.79,73.99,73.79,73.97,28800.0,44.5992,44.7201,44.5992,44.708,28800.0
2009-04-15 13:15:00,73.99,74.01,73.91,73.93,14000.0,44.7201,44.7322,44.6717,44.6838,14000.0
2009-04-15 13:20:00,73.93,74.0,73.79,73.82,19100.0,44.6838,44.7261,44.5992,44.6173,19100.0
2009-04-15 13:25:00,73.8,73.82,73.72,73.77,11000.0,44.6052,44.6173,44.5569,44.5871,11000.0
2009-04-15 13:30:00,73.77,73.8,73.69,73.74,11700.0,44.5871,44.6052,44.5388,44.569,11700.0
2009-04-15 13:35:00,73.76,73.8,73.71,73.71,26500.0,44.5811,44.6052,44.5508,44.5508,26500.0
2009-04-15 13:40:00,73.71,73.84,73.7,73.8,62400.0,44.5508,44.6294,44.5448,44.6052,62400.0
2009-04-15 13:45:00,73.78,73.87,73.75,73.8,53900.0,44.5932,44.6475,44.575,44.6052,53900.0
2009-04-15 13:50:00,73.78,73.91,73.78,73.89,100100.0,44.5932,44.6717,44.5932,44.6596,100100.0
2009-04-15 13:55:00,73.9,73.95,73.78,73.88,17200.0,44.6657,44.6959,44.5932,44.6536,17200.0
2009-04-15 14:00:00,73.88,73.96,73.73,73.87,13400.0,44.6536,44.7019,44.5629,44.6475,13400.0
2009-04-15 14:05:00,73.88,73.98,73.81,73.83,14300.0,44.6536,44.714,44.6113,44.6234,14300.0
2009-04-15 14:10:00,73.84,73.95,73.83,73.87,46000.0,44.6294,44.6959,44.6234,44.6475,46000.0
2009-04-15 14:15:00,73.88,74.0,73.83,73.88,465700.0,44.6536,44.7261,44.6234,44.6536,465700.0
2009-04-15 14:20:00,73.84,73.86,73.72,73.74,14400.0,44.6294,44.6415,44.5569,44.569,14400.0
2009-04-15 14:25:00,73.77,74.0,73.76,73.8,68100.0,44.5871,44.7261,44.5811,44.6052,68100.0
2009-04-15 14:30:00,73.8,73.8,73.69,73.78,33300.0,44.6052,44.6052,44.5388,44.5932,33300.0
2009-04-15 14:35:00,73.79,73.81,73.67,73.7,66300.0,44.5992,44.6113,44.5267,44.5448,66300.0
2009-04-15 14:40:00,73.71,73.77,73.66,73.75,39600.0,44.5508,44.5871,44.5206,44.575,39600.0
2009-04-15 14:45:00,73.75,73.89,73.72,73.75,21000.0,44.575,44.6596,44.5569,44.575,21000.0
2009-04-15 14:50:00,73.79,73.82,73.67,73.7,17600.0,44.5992,44.6173,44.5267,44.5448,17600.0
2009-04-15 14:55:00,73.69,73.82,73.65,73.82,65700.0,44.5388,44.6173,44.5146,44.6173,65700.0
2009-04-15 15:00:00,73.8,73.93,73.8,73.8,31800.0,44.6052,44.6838,44.6052,44.6052,31800.0
2009-04-15 15:05:00,73.8,73.91,73.7,73.75,51500.0,44.6052,44.6717,44.5448,44.575,51500.0
2009-04-15 15:10:00,73.78,74.14,73.76,74.03,39400.0,44.5932,44.8107,44.5811,44.7443,39400.0
2009-04-15 15:15:00,74.01,74.04,73.89,73.95,32000.0,44.7322,44.7503,44.6596,44.6959,32000.0
2009-04-15 15:20:00,73.95,74.03,73.8,74.0,37800.0,44.6959,44.7443,44.6052,44.7261,37800.0
2009-04-15 15:25:00,73.98,74.02,73.85,73.99,51800.0,44.714,44.7382,44.6355,44.7201,51800.0
2009-04-15 15:30:00,73.98,74.06,73.86,73.93,48300.0,44.714,44.7624,44.6415,44.6838,48300.0
2009-04-15 15:35:00,73.93,74.04,73.91,74.02,49100.0,44.6838,44.7503,44.6717,44.7382,49100.0
2009-04-15 15:40:00,74.01,74.21,74.01,74.05,47900.0,44.7322,44.853,44.7322,44.7563,47900.0
2009-04-15 15:45:00,74.05,74.16,74.0,74.09,49600.0,44.7563,44.8228,44.7261,44.7805,49600.0
2009-04-15 15:50:00,74.08,74.3,74.03,74.3,73400.0,44.7745,44.9074,44.7443,44.9074,73400.0
2009-04-15 15:55:00,74.3,74.41,74.26,74.34,108600.0,44.9074,44.9739,44.8833,44.9316,108600.0
2009-04-16 09:30:00,74.83,74.88,74.29,74.6,33900.0,45.2278,45.258,44.9014,45.0888,33900.0
2009-04-16 09:35:00,74.59,75.0,74.52,74.97,21800.0,45.0827,45.3305,45.0404,45.3124,21800.0
2009-04-16 09:40:00,74.94,74.97,74.72,74.78,25500.0,45.2943,45.3124,45.1613,45.1976,25500.0
2009-04-16 09:45:00,74.82,74.91,74.73,74.85,17400.0,45.2217,45.2761,45.1673,45.2399,17400.0
2009-04-16 09:50:00,74.88,74.93,74.66,74.83,23600.0,45.258,45.2882,45.125,45.2278,23600.0
2009-04-16 09:55:00,74.84,75.17,74.8,75.04,64600.0,45.2338,45.4333,45.2096,45.3547,64600.0
2009-04-16 10:00:00,75.08,75.11,74.85,74.95,38800.0,45.3789,45.397,45.2399,45.3003,38800.0
2009-04-16 10:05:00,74.96,75.37,74.92,75.34,66500.0,45.3064,45.5542,45.2822,45.536,66500.0
2009-04-16 10:10:00,75.37,75.66,75.33,75.41,69500.0,45.5542,45.7294,45.53,45.5783,69500.0
2009-04-16 10:15:00,75.39,75.52,75.33,75.44,53400.0,45.5662,45.6448,45.53,45.5965,53400.0
2009-04-16 10:20:00,75.47,75.74,75.38,75.68,42200.0,45.6146,45.7778,45.5602,45.7415,42200.0
2009-04-16 10:25:00,75.69,75.94,75.66,75.86,43300.0,45.7476,45.8987,45.7294,45.8503,43300.0
2009-04-16 10:30:00,75.87,75.95,75.77,75.89,55300.0,45.8564,45.9047,45.7959,45.8685,55300.0
2009-04-16 10:35:00,75.89,75.96,75.7,75.88,34900.0,45.8685,45.9108,45.7536,45.8624,34900.0
2009-04-16 10:40:00,75.88,76.06,75.85,75.91,65600.0,45.8624,45.9712,45.8443,45.8805,65600.0
2009-04-16 10:45:00,75.94,76.04,75.64,76.0,62500.0,45.8987,45.9591,45.7173,45.9349,62500.0
2009-04-16 10:50:00,76.03,76.23,75.9,76.19,75500.0,45.9531,46.0739,45.8745,46.0498,75500.0
2009-04-16 10:55:00,76.19,76.66,76.14,76.65,89500.0,46.0498,46.3338,46.0196,46.3278,89500.0
2009-04-16 11:00:00,76.65,76.74,76.47,76.52,72300.0,46.3278,46.3822,46.219,46.2492,72300.0
2009-04-16 11:05:00,76.52,76.8,76.51,76.76,45100.0,46.2492,46.4185,46.2432,46.3943,45100.0
2009-04-16 11:10:00,76.75,76.78,76.59,76.72,31200.0,46.3882,46.4064,46.2915,46.3701,31200.0
2009-04-16 11:15:00,76.69,76.72,76.62,76.69,29200.0,46.352,46.3701,46.3097,46.352,29200.0
2009-04-16 11:20:00,76.68,77.0,76.64,76.94,56000.0,46.3459,46.5393,46.3218,46.5031,56000.0
2009-04-16 11:25:00,76.93,77.35,76.89,77.28,74200.0,46.497,46.7509,46.4729,46.7086,74200.0
2009-04-16 11:30:00,77.28,77.57,77.15,77.5,150900.0,46.7086,46.8839,46.63,46.8415,150900.0
2009-04-16 11:35:00,77.47,77.69,77.42,77.66,79300.0,46.8234,46.9564,46.7932,46.9383,79300.0
2009-04-16 11:40:00,77.69,77.84,77.42,77.6,58600.0,46.9564,47.047,46.7932,46.902,58600.0
2009-04-16 11:45:00,77.63,77.78,77.53,77.53,57100.0,46.9201,47.0108,46.8597,46.8597,57100.0
2009-04-16 11:50:00,77.52,77.6,77.43,77.46,34300.0,46.8536,46.902,46.7992,46.8174,34300.0
2009-04-16 11:55:00,77.46,77.81,77.46,77.72,96200.0,46.8174,47.0289,46.8174,46.9745,96200.0
2009-04-16 12:00:00,77.71,77.92,77.64,77.88,54200.0,46.9685,47.0954,46.9262,47.0712,54200.0
2009-04-16 12:05:00,77.86,77.87,77.54,77.6,57900.0,47.0591,47.0652,46.8657,46.902,57900.0
2009-04-16 12:10:00,77.61,77.86,77.4,77.42,65300.0,46.908,47.0591,46.7811,46.7932,65300.0
2009-04-16 12:15:00,77.43,77.54,77.18,77.23,44900.0,46.7992,46.8657,46.6481,46.6784,44900.0
2009-04-16 12:20:00,77.22,77.37,77.0,77.0,41400.0,46.6723,46.763,46.5393,46.5393,41400.0
2009-04-16 12:25:00,77.0,77.27,76.96,77.21,57200.0,46.5393,46.7025,46.5152,46.6663,57200.0
2009-04-16 12:30:00,77.21,77.33,77.2,77.26,15200.0,46.6663,46.7388,46.6602,46.6965,15200.0
2009-04-16 12:35:00,77.23,77.24,77.01,77.04,33800.0,46.6784,46.6844,46.5454,46.5635,33800.0
2009-04-16 12:40:00,77.05,77.18,77.02,77.16,38900.0,46.5696,46.6481,46.5514,46.636,38900.0
2009-04-16 12:45:00,77.16,77.65,77.16,77.64,50900.0,46.636,46.9322,46.636,46.9262,50900.0
2009-04-16 12:50:00,77.62,77.81,77.56,77.81,28400.0,46.9141,47.0289,46.8778,47.0289,28400.0
2009-04-16 12:55:00,77.79,77.84,77.56,77.57,33600.0,47.0168,47.047,46.8778,46.8839,33600.0
2009-04-16 13:00:00,77.56,77.77,77.54,77.72,32200.0,46.8778,47.0047,46.8657,46.9745,32200.0
2009-04-16 13:05:00,77.71,77.73,77.41,77.41,37700.0,46.9685,46.9806,46.7871,46.7871,37700.0
2009-04-16 13:10:00,77.41,77.47,77.32,77.46,32600.0,46.7871,46.8234,46.7328,46.8174,32600.0
2009-04-16 13:15:00,77.48,77.48,77.23,77.26,32100.0,46.8295,46.8295,46.6784,46.6965,32100.0
2009-04-16 13:20:00,77.25,77.43,77.22,77.38,37300.0,46.6904,46.7992,46.6723,46.769,37300.0
2009-04-16 13:25:00,77.38,77.51,77.36,77.47,20500.0,46.769,46.8476,46.7569,46.8234,20500.0
2009-04-16 13:30:00,77.48,77.56,77.4,77.55,37800.0,46.8295,46.8778,46.7811,46.8718,37800.0
2009-04-16 13:35:00,77.53,77.58,77.43,77.57,48100.0,46.8597,46.8899,46.7992,46.8839,48100.0
2009-04-16 13:40:00,77.58,77.63,77.5,77.6,31400.0,46.8899,46.9201,46.8415,46.902,31400.0
2009-04-16 13:45:00,77.58,77.65,77.53,77.55,34100.0,46.8899,46.9322,46.8597,46.8718,34100.0
2009-04-16 13:50:00,77.53,77.6,77.39,77.39,41500.0,46.8597,46.902,46.7751,46.7751,41500.0
2009-04-16 13:55:00,77.42,77.82,77.41,77.76,58600.0,46.7932,47.035,46.7871,46.9987,58600.0
2009-04-16 14:00:00,77.76,77.82,77.66,77.68,22000.0,46.9987,47.035,46.9383,46.9503,22000.0
2009-04-16 14:05:00,77.65,77.79,77.65,77.75,28300.0,46.9322,47.0168,46.9322,46.9926,28300.0
2009-04-16 14:10:00,77.75,77.9,77.72,77.77,30000.0,46.9926,47.0833,46.9745,47.0047,30000.0
2009-04-16 14:15:00,77.8,77.84,77.54,77.58,58400.0,47.0229,47.047,46.8657,46.8899,58400.0
2009-04-16 14:20:00,77.58,77.71,77.43,77.44,50700.0,46.8899,46.9685,46.7992,46.8053,50700.0
2009-04-16 14:25:00,77.45,77.64,77.44,77.49,51800.0,46.8113,46.9262,46.8053,46.8355,51800.0
2009-04-16 14:30:00,77.51,77.54,77.37,77.37,128400.0,46.8476,46.8657,46.763,46.763,128400.0
2009-04-16 14:35:00,77.37,77.58,77.37,77.54,68900.0,46.763,46.8899,46.763,46.8657,68900.0
2009-04-16 14:40:00,77.54,77.61,77.43,77.57,28900.0,46.8657,46.908,46.7992,46.8839,28900.0
2009-04-16 14:45:00,77.58,77.71,77.57,77.6,20300.0,46.8899,46.9685,46.8839,46.902,20300.0
2009-04-16 14:50:00,77.62,77.89,77.59,77.79,32600.0,46.9141,47.0773,46.8959,47.0168,32600.0
2009-04-16 14:55:00,77.78,77.92,77.65,77.68,29800.0,47.0108,47.0954,46.9322,46.9503,29800.0
2009-04-16 15:00:00,77.73,77.8,77.68,77.75,50400.0,46.9806,47.0229,46.9503,46.9926,50400.0
2009-04-16 15:05:00,77.75,78.07,77.65,77.95,62500.0,46.9926,47.1861,46.9322,47.1135,62500.0
2009-04-16 15:10:00,77.97,78.05,77.79,77.8,43400.0,47.1256,47.174,47.0168,47.0229,43400.0
2009-04-16 15:15:00,77.78,77.82,77.68,77.82,101100.0,47.0108,47.035,46.9503,47.035,101100.0
2009-04-16 15:20:00,77.82,77.87,77.75,77.81,57900.0,47.035,47.0652,46.9926,47.0289,57900.0
2009-04-16 15:25:00,77.8,77.95,77.79,77.86,49200.0,47.0229,47.1135,47.0168,47.0591,49200.0
2009-04-16 15:30:00,77.87,77.96,77.76,77.94,53300.0,47.0652,47.1196,46.9987,47.1075,53300.0
2009-04-16 15:35:00,77.94,78.18,77.91,78.18,83000.0,47.1075,47.2525,47.0894,47.2525,83000.0
2009-04-16 15:40:00,78.18,78.22,77.75,77.75,112000.0,47.2525,47.2767,46.9926,46.9926,112000.0
2009-04-16 15:45:00,77.76,77.84,77.46,77.5,201400.0,46.9987,47.047,46.8174,46.8415,201400.0
2009-04-16 15:50:00,77.49,77.78,77.49,77.77,137300.0,46.8355,47.0108,46.8355,47.0047,137300.0
2009-04-16 15:55:00,77.82,77.86,77.59,77.59,146400.0,47.035,47.0591,46.8959,46.8959,146400.0
2009-04-17 09:30:00,77.64,78.03,77.64,77.97,384200.0,46.9262,47.1619,46.9262,47.1256,384200.0
2009-04-17 09:35:00,77.97,77.97,77.56,77.69,34500.0,47.1256,47.1256,46.8778,46.9564,34500.0
2009-04-17 09:40:00,77.69,78.02,77.69,77.84,33100.0,46.9564,47.1558,46.9564,47.047,33100.0
2009-04-17 09:45:00,77.84,77.92,77.72,77.76,25100.0,47.047,47.0954,46.9745,46.9987,25100.0
2009-04-17 09:50:00,77.8,77.8,77.38,77.67,38800.0,47.0229,47.0229,46.769,46.9443,38800.0
2009-04-17 09:55:00,77.66,78.02,77.47,77.6,25500.0,46.9383,47.1558,46.8234,46.902,25500.0
2009-04-17 10:00:00,77.63,77.79,77.55,77.78,21600.0,46.9201,47.0168,46.8718,47.0108,21600.0
2009-04-17 10:05:00,77.79,77.85,77.63,77.75,24500.0,47.0168,47.0531,46.9201,46.9926,24500.0
2009-04-17 10:10:00,77.75,77.82,77.59,77.75,25600.0,46.9926,47.035,46.8959,46.9926,25600.0
2009-04-17 10:15:00,77.77,77.8,77.46,77.72,31000.0,47.0047,47.0229,46.8174,46.9745,31000.0
2009-04-17 10:20:00,77.72,77.86,77.56,77.76,21300.0,46.9745,47.0591,46.8778,46.9987,21300.0
2009-04-17 10:25:00,77.75,77.88,77.7,77.87,25600.0,46.9926,47.0712,46.9624,47.0652,25600.0
2009-04-17 10:30:00,77.87,77.9,77.63,77.8,78000.0,47.0652,47.0833,46.9201,47.0229,78000.0
2009-04-17 10:35:00,77.8,77.84,77.62,77.62,54800.0,47.0229,47.047,46.9141,46.9141,54800.0
2009-04-17 10:40:00,77.6,77.61,77.19,77.19,47700.0,46.902,46.908,46.6542,46.6542,47700.0
2009-04-17 10:45:00,77.18,77.22,76.87,77.1,65000.0,46.6481,46.6723,46.4608,46.5998,65000.0
2009-04-17 10:50:00,77.12,77.39,77.12,77.39,40900.0,46.6119,46.7751,46.6119,46.7751,40900.0
2009-04-17 10:55:00,77.36,77.52,77.32,77.4,16900.0,46.7569,46.8536,46.7328,46.7811,16900.0
2009-04-17 11:00:00,77.41,77.49,77.3,77.49,27200.0,46.7871,46.8355,46.7207,46.8355,27200.0
2009-04-17 11:05:00,77.48,77.51,77.38,77.45,23200.0,46.8295,46.8476,46.769,46.8113,23200.0
2009-04-17 11:10:00,77.49,77.49,77.14,77.15,28400.0,46.8355,46.8355,46.624,46.63,28400.0
2009-04-17 11:15:00,77.17,77.21,76.99,77.01,18400.0,46.6421,46.6663,46.5333,46.5454,18400.0
2009-04-17 11:20:00,77.0,77.03,76.78,76.9,20100.0,46.5393,46.5575,46.4064,46.4789,20100.0
2009-04-17 11:25:00,76.95,77.15,76.93,76.96,24200.0,46.5091,46.63,46.497,46.5152,24200.0
2009-04-17 11:30:00,76.95,77.09,76.83,77.08,20800.0,46.5091,46.5937,46.4366,46.5877,20800.0
2009-04-17 11:35:00,77.07,77.35,77.04,77.17,44900.0,46.5817,46.7509,46.5635,46.6421,44900.0
2009-04-17 11:40:00,77.17,77.35,77.15,77.24,35800.0,46.6421,46.7509,46.63,46.6844,35800.0
2009-04-17 11:45:00,77.24,77.46,77.23,77.43,28300.0,46.6844,46.8174,46.6784,46.7992,28300.0
2009-04-17 11:50:00,77.47,77.5,77.23,77.23,33500.0,46.8234,46.8415,46.6784,46.6784,33500.0
2009-04-17 11:55:00,77.22,77.3,77.1,77.17,36200.0,46.6723,46.7207,46.5998,46.6421,36200.0
2009-04-17 12:00:00,77.16,77.17,76.8,76.82,30700.0,46.636,46.6421,46.4185,46.4305,30700.0
2009-04-17 12:05:00,76.79,76.9,76.74,76.9,20000.0,46.4124,46.4789,46.3822,46.4789,20000.0
2009-04-17 12:10:00,76.91,76.98,76.84,76.92,17900.0,46.4849,46.5273,46.4426,46.491,17900.0
2009-04-17 12:15:00,76.91,76.92,76.66,76.67,16600.0,46.4849,46.491,46.3338,46.3399,16600.0
2009-04-17 12:20:00,76.65,76.68,76.53,76.64,19400.0,46.3278,46.3459,46.2553,46.3218,19400.0
2009-04-17 12:25:00,76.6,76.79,76.6,76.75,15600.0,46.2976,46.4124,46.2976,46.3882,15600.0
2009-04-17 12:30:00,76.75,76.75,76.56,76.7,17300.0,46.3882,46.3882,46.2734,46.358,17300.0
2009-04-17 12:35:00,76.72,76.72,76.57,76.66,15500.0,46.3701,46.3701,46.2794,46.3338,15500.0
2009-04-17 12:40:00,76.66,76.77,76.65,76.75,14600.0,46.3338,46.4003,46.3278,46.3882,14600.0
2009-04-17 12:45:00,76.76,76.96,76.75,76.94,21500.0,46.3943,46.5152,46.3882,46.5031,21500.0
2009-04-17 12:50:00,76.94,76.99,76.84,76.95,18000.0,46.5031,46.5333,46.4426,46.5091,18000.0
2009-04-17 12:55:00,76.95,76.98,76.91,76.94,17800.0,46.5091,46.5273,46.4849,46.5031,17800.0
2009-04-17 13:00:00,76.96,76.96,76.82,76.83,10400.0,46.5152,46.5152,46.4305,46.4366,10400.0
2009-04-17 13:05:00,76.84,76.96,76.78,76.94,18900.0,46.4426,46.5152,46.4064,46.5031,18900.0
2009-04-17 13:10:00,76.94,76.98,76.9,76.93,15600.0,46.5031,46.5273,46.4789,46.497,15600.0
2009-04-17 13:15:00,76.95,76.98,76.9,76.95,17600.0,46.5091,46.5273,46.4789,46.5091,17600.0
2009-04-17 13:20:00,76.97,77.07,76.95,76.96,25500.0,46.5212,46.5817,46.5091,46.5152,25500.0
2009-04-17 13:25:00,76.98,77.04,76.95,76.96,15300.0,46.5273,46.5635,46.5091,46.5152,15300.0
2009-04-17 13:30:00,76.96,77.12,76.94,77.1,29100.0,46.5152,46.6119,46.5031,46.5998,29100.0
2009-04-17 13:35:00,77.12,77.15,77.04,77.08,25000.0,46.6119,46.63,46.5635,46.5877,25000.0
2009-04-17 13:40:00,77.08,77.12,77.04,77.12,45800.0,46.5877,46.6119,46.5635,46.6119,45800.0
2009-04-17 13:45:00,77.11,77.18,76.9,76.9,48900.0,46.6058,46.6481,46.4789,46.4789,48900.0
2009-04-17 13:50:00,76.9,77.11,76.9,77.02,38000.0,46.4789,46.6058,46.4789,46.5514,38000.0
2009-04-17 13:55:00,77.04,77.2,77.01,77.2,40800.0,46.5635,46.6602,46.5454,46.6602,40800.0
2009-04-17 14:00:00,77.2,77.21,77.04,77.08,29000.0,46.6602,46.6663,46.5635,46.5877,29000.0
2009-04-17 14:05:00,77.07,77.08,76.81,76.81,51300.0,46.5817,46.5877,46.4245,46.4245,51300.0
2009-04-17 14:10:00,76.84,76.88,76.72,76.8,39500.0,46.4426,46.4668,46.3701,46.4185,39500.0
2009-04-17 14:15:00,76.81,76.83,76.75,76.83,33200.0,46.4245,46.4366,46.3882,46.4366,33200.0
2009-04-17 14:20:00,76.82,77.16,76.79,77.15,68500.0,46.4305,46.636,46.4124,46.63,68500.0
2009-04-17 14:25:00,77.15,77.18,77.0,77.1,40600.0,46.63,46.6481,46.5393,46.5998,40600.0
2009-04-17 14:30:00,77.11,77.23,77.07,77.12,35200.0,46.6058,46.6784,46.5817,46.6119,35200.0
2009-04-17 14:35:00,77.12,77.23,77.07,77.21,24600.0,46.6119,46.6784,46.5817,46.6663,24600.0
2009-04-17 14:40:00,77.25,77.27,77.13,77.2,25100.0,46.6904,46.7025,46.6179,46.6602,25100.0
2009-04-17 14:45:00,77.21,77.23,77.08,77.18,53400.0,46.6663,46.6784,46.5877,46.6481,53400.0
2009-04-17 14:50:00,77.18,77.26,77.16,77.2,43700.0,46.6481,46.6965,46.636,46.6602,43700.0
2009-04-17 14:55:00,77.2,77.27,77.04,77.11,24600.0,46.6602,46.7025,46.5635,46.6058,24600.0
2009-04-17 15:00:00,77.09,77.14,77.03,77.12,18800.0,46.5937,46.624,46.5575,46.6119,18800.0
2009-04-17 15:05:00,77.11,77.2,76.99,77.19,31200.0,46.6058,46.6602,46.5333,46.6542,31200.0
2009-04-17 15:10:00,77.2,77.35,77.11,77.32,42800.0,46.6602,46.7509,46.6058,46.7328,42800.0
2009-04-17 15:15:00,77.31,77.36,77.07,77.1,24500.0,46.7267,46.7569,46.5817,46.5998,24500.0
2009-04-17 15:20:00,77.08,77.25,76.93,77.14,39500.0,46.5877,46.6904,46.497,46.624,39500.0
2009-04-17 15:25:00,77.14,77.19,77.03,77.07,26500.0,46.624,46.6542,46.5575,46.5817,26500.0
2009-04-17 15:30:00,77.07,77.23,76.99,77.07,42700.0,46.5817,46.6784,46.5333,46.5817,42700.0
2009-04-17 15:35:00,77.09,77.33,77.08,77.15,33300.0,46.5937,46.7388,46.5877,46.63,33300.0
2009-04-17 15:40:00,77.17,77.45,77.09,77.39,51100.0,46.6421,46.8113,46.5937,46.7751,51100.0
2009-04-17 15:45:00,77.39,77.4,77.07,77.19,55400.0,46.7751,46.7811,46.5817,46.6542,55400.0
2009-04-17 15:50:00,77.2,77.24,76.83,76.89,60400.0,46.6602,46.6844,46.4366,46.4729,60400.0
2009-04-17 15:55:00,76.9,76.94,76.79,76.93,75200.0,46.4789,46.5031,46.4124,46.497,75200.0
2009-04-20 09:30:00,76.1,76.66,76.1,76.27,28100.0,45.9954,46.3338,45.9954,46.0981,28100.0
2009-04-20 09:35:00,76.37,76.44,76.02,76.36,19500.0,46.1586,46.2009,45.947,46.1525,19500.0
2009-04-20 09:40:00,76.39,76.48,75.91,76.18,32000.0,46.1707,46.2251,45.8805,46.0437,32000.0
2009-04-20 09:45:00,76.18,76.24,75.97,76.04,31300.0,46.0437,46.08,45.9168,45.9591,31300.0
2009-04-20 09:50:00,76.02,76.15,75.8,76.14,35600.0,45.947,46.0256,45.8141,46.0196,35600.0
2009-04-20 09:55:00,76.14,76.26,75.87,76.23,33600.0,46.0196,46.0921,45.8564,46.0739,33600.0
2009-04-20 10:00:00,76.18,76.31,75.92,76.31,38600.0,46.0437,46.1223,45.8866,46.1223,38600.0
2009-04-20 10:05:00,76.28,76.38,76.11,76.11,22700.0,46.1042,46.1646,46.0014,46.0014,22700.0
2009-04-20 10:10:00,76.11,76.23,75.96,76.21,24100.0,46.0014,46.0739,45.9108,46.0619,24100.0
2009-04-20 10:15:00,76.2,76.27,76.12,76.25,28700.0,46.0558,46.0981,46.0075,46.086,28700.0
2009-04-20 10:20:00,76.25,76.37,76.15,76.26,18200.0,46.086,46.1586,46.0256,46.0921,18200.0
2009-04-20 10:25:00,76.26,76.3,76.03,76.03,18200.0,46.0921,46.1163,45.9531,45.9531,18200.0
2009-04-20 10:30:00,76.03,76.18,76.0,76.04,29900.0,45.9531,46.0437,45.9349,45.9591,29900.0
2009-04-20 10:35:00,76.05,76.13,75.9,75.94,39000.0,45.9652,46.0135,45.8745,45.8987,39000.0
2009-04-20 10:40:00,75.93,75.96,75.64,75.67,63900.0,45.8926,45.9108,45.7173,45.7355,63900.0
2009-04-20 10:45:00,75.66,75.66,75.4,75.59,56100.0,45.7294,45.7294,45.5723,45.6871,56100.0
2009-04-20 10:50:00,75.61,75.65,75.44,75.56,11800.0,45.6992,45.7234,45.5965,45.669,11800.0
2009-04-20 10:55:00,75.56,75.56,75.33,75.36,17000.0,45.669,45.669,45.53,45.5481,17000.0
2009-04-20 11:00:00,75.34,75.37,75.11,75.16,21800.0,45.536,45.5542,45.397,45.4272,21800.0
2009-04-20 11:05:00,75.13,75.17,75.04,75.08,21800.0,45.4091,45.4333,45.3547,45.3789,21800.0
2009-04-20 11:10:00,75.06,75.24,75.06,75.24,22000.0,45.3668,45.4756,45.3668,45.4756,22000.0
2009-04-20 11:15:00,75.24,75.61,75.23,75.58,29000.0,45.4756,45.6992,45.4695,45.6811,29000.0
2009-04-20 11:20:00,75.59,75.59,75.46,75.54,28800.0,45.6871,45.6871,45.6086,45.6569,28800.0
2009-04-20 11:25:00,75.55,75.55,75.38,75.44,11200.0,45.663,45.663,45.5602,45.5965,11200.0
2009-04-20 11:30:00,75.44,75.58,75.44,75.49,12600.0,45.5965,45.6811,45.5965,45.6267,12600.0
2009-04-20 11:35:00,75.49,75.6,75.42,75.55,11800.0,45.6267,45.6932,45.5844,45.663,11800.0
2009-04-20 11:40:00,75.58,75.64,75.54,75.59,14200.0,45.6811,45.7173,45.6569,45.6871,14200.0
2009-04-20 11:45:00,75.57,75.6,75.42,75.57,15300.0,45.675,45.6932,45.5844,45.675,15300.0
2009-04-20 11:50:00,75.57,75.75,75.55,75.67,20900.0,45.675,45.7838,45.663,45.7355,20900.0
2009-04-20 11:55:00,75.67,75.72,75.3,75.35,21500.0,45.7355,45.7657,45.5119,45.5421,21500.0
2009-04-20 12:00:00,75.35,75.39,75.24,75.3,23300.0,45.5421,45.5662,45.4756,45.5119,23300.0
2009-04-20 12:05:00,75.28,75.29,75.1,75.12,23700.0,45.4998,45.5058,45.391,45.4031,23700.0
2009-04-20 12:10:00,75.12,75.12,75.01,75.05,25700.0,45.4031,45.4031,45.3366,45.3607,25700.0
2009-04-20 12:15:00,75.06,75.11,75.04,75.07,11300.0,45.3668,45.397,45.3547,45.3728,11300.0
2009-04-20 12:20:00,75.05,75.27,75.03,75.23,8700.0,45.3607,45.4937,45.3487,45.4695,8700.0
2009-04-20 12:25:00,75.23,75.3,75.15,75.26,12800.0,45.4695,45.5119,45.4212,45.4877,12800.0
2009-04-20 12:30:00,75.27,75.29,75.16,75.27,10900.0,45.4937,45.5058,45.4272,45.4937,10900.0
2009-04-20 12:35:00,75.3,75.37,75.23,75.25,15000.0,45.5119,45.5542,45.4695,45.4816,15000.0
2009-04-20 12:40:00,75.21,75.41,75.21,75.41,10700.0,45.4575,45.5783,45.4575,45.5783,10700.0
2009-04-20 12:45:00,75.46,75.51,75.38,75.5,8800.0,45.6086,45.6388,45.5602,45.6327,8800.0
2009-04-20 12:50:00,75.5,75.59,75.43,75.56,6600.0,45.6327,45.6871,45.5904,45.669,6600.0
2009-04-20 12:55:00,75.58,75.72,75.56,75.71,8400.0,45.6811,45.7657,45.669,45.7597,8400.0
2009-04-20 13:00:00,75.69,75.69,75.48,75.49,10600.0,45.7476,45.7476,45.6206,45.6267,10600.0
2009-04-20 13:05:00,75.5,75.54,75.24,75.24,10500.0,45.6327,45.6569,45.4756,45.4756,10500.0
2009-04-20 13:10:00,75.23,75.3,75.19,75.26,12200.0,45.4695,45.5119,45.4454,45.4877,12200.0
2009-04-20 13:15:00,75.26,75.41,75.23,75.37,9500.0,45.4877,45.5783,45.4695,45.5542,9500.0
2009-04-20 13:20:00,75.36,75.53,75.36,75.51,11500.0,45.5481,45.6509,45.5481,45.6388,11500.0
2009-04-20 13:25:00,75.5,75.57,75.49,75.5,23400.0,45.6327,45.675,45.6267,45.6327,23400.0
2009-04-20 13:30:00,75.49,75.76,75.49,75.72,13200.0,45.6267,45.7899,45.6267,45.7657,13200.0
2009-04-20 13:35:00,75.72,75.75,75.57,75.75,10100.0,45.7657,45.7838,45.675,45.7838,10100.0
2009-04-20 13:40:00,75.74,75.76,75.69,75.73,7300.0,45.7778,45.7899,45.7476,45.7717,7300.0
2009-04-20 13:45:00,75.74,75.81,75.74,75.79,15000.0,45.7778,45.8201,45.7778,45.808,15000.0
2009-04-20 13:50:00,75.79,75.86,75.69,75.86,11100.0,45.808,45.8503,45.7476,45.8503,11100.0
2009-04-20 13:55:00,75.86,75.91,75.78,75.83,12200.0,45.8503,45.8805,45.802,45.8322,12200.0
2009-04-20 14:00:00,75.82,75.82,75.54,75.62,23700.0,45.8261,45.8261,45.6569,45.7053,23700.0
2009-04-20 14:05:00,75.62,75.63,75.55,75.57,14900.0,45.7053,45.7113,45.663,45.675,14900.0
2009-04-20 14:10:00,75.56,75.59,75.5,75.55,15200.0,45.669,45.6871,45.6327,45.663,15200.0
2009-04-20 14:15:00,75.55,75.77,75.54,75.75,15900.0,45.663,45.7959,45.6569,45.7838,15900.0
2009-04-20 14:20:00,75.75,75.76,75.67,75.68,16300.0,45.7838,45.7899,45.7355,45.7415,16300.0
2009-04-20 14:25:00,75.65,75.71,75.48,75.67,24600.0,45.7234,45.7597,45.6206,45.7355,24600.0
2009-04-20 14:30:00,75.68,75.77,75.65,75.76,18800.0,45.7415,45.7959,45.7234,45.7899,18800.0
2009-04-20 14:35:00,75.73,75.83,75.59,75.8,77800.0,45.7717,45.8322,45.6871,45.8141,77800.0
2009-04-20 14:40:00,75.79,76.0,75.75,75.9,28600.0,45.808,45.9349,45.7838,45.8745,28600.0
2009-04-20 14:45:00,75.9,75.95,75.84,75.89,18400.0,45.8745,45.9047,45.8382,45.8685,18400.0
2009-04-20 14:50:00,75.87,75.91,75.67,75.78,23000.0,45.8564,45.8805,45.7355,45.802,23000.0
2009-04-20 14:55:00,75.75,75.85,75.7,75.81,38300.0,45.7838,45.8443,45.7536,45.8201,38300.0
2009-04-20 15:00:00,75.78,75.86,75.74,75.83,25400.0,45.802,45.8503,45.7778,45.8322,25400.0
2009-04-20 15:05:00,75.8,76.03,75.73,75.89,36300.0,45.8141,45.9531,45.7717,45.8685,36300.0
2009-04-20 15:10:00,75.88,76.07,75.87,76.04,37000.0,45.8624,45.9772,45.8564,45.9591,37000.0
2009-04-20 15:15:00,76.03,76.04,75.87,75.96,45600.0,45.9531,45.9591,45.8564,45.9108,45600.0
2009-04-20 15:20:00,75.96,76.07,75.87,76.0,49600.0,45.9108,45.9772,45.8564,45.9349,49600.0
2009-04-20 15:25:00,75.98,76.14,75.93,76.13,50100.0,45.9228,46.0196,45.8926,46.0135,50100.0
2009-04-20 15:30:00,76.1,76.33,76.1,76.21,70600.0,45.9954,46.1344,45.9954,46.0619,70600.0
2009-04-20 15:35:00,76.21,76.25,75.97,76.0,64500.0,46.0619,46.086,45.9168,45.9349,64500.0
2009-04-20 15:40:00,75.97,76.16,75.94,76.06,99500.0,45.9168,46.0316,45.8987,45.9712,99500.0
2009-04-20 15:45:00,76.06,76.26,76.05,76.19,82800.0,45.9712,46.0921,45.9652,46.0498,82800.0
2009-04-20 15:50:00,76.18,76.27,75.83,75.85,117200.0,46.0437,46.0981,45.8322,45.8443,117200.0
2009-04-20 15:55:00,75.86,75.87,75.74,75.79,150700.0,45.8503,45.8564,45.7778,45.808,150700.0
2009-04-21 09:30:00,76.0,76.74,75.95,76.53,103600.0,45.9349,46.3822,45.9047,46.2553,103600.0
2009-04-21 09:35:00,76.53,77.5,76.52,77.12,72300.0,46.2553,46.8415,46.2492,46.6119,72300.0
2009-04-21 09:40:00,77.11,77.26,76.52,76.73,42400.0,46.6058,46.6965,46.2492,46.3762,42400.0
2009-04-21 09:45:00,76.74,77.09,76.74,76.94,21400.0,46.3822,46.5937,46.3822,46.5031,21400.0
2009-04-21 09:50:00,76.88,77.07,76.45,76.58,54400.0,46.4668,46.5817,46.2069,46.2855,54400.0
2009-04-21 09:55:00,76.59,76.66,76.55,76.62,13800.0,46.2915,46.3338,46.2674,46.3097,13800.0
2009-04-21 10:00:00,76.6,76.91,76.55,76.71,39400.0,46.2976,46.4849,46.2674,46.3641,39400.0
2009-04-21 10:05:00,76.7,77.05,76.67,76.96,33000.0,46.358,46.5696,46.3399,46.5152,33000.0
2009-04-21 10:10:00,76.98,77.14,76.63,76.69,30700.0,46.5273,46.624,46.3157,46.352,30700.0
2009-04-21 10:15:00,76.72,77.02,76.72,76.78,25700.0,46.3701,46.5514,46.3701,46.4064,25700.0
2009-04-21 10:20:00,76.8,76.83,76.69,76.76,13500.0,46.4185,46.4366,46.352,46.3943,13500.0
2009-04-21 10:25:00,76.76,76.79,76.68,76.72,7800.0,46.3943,46.4124,46.3459,46.3701,7800.0
2009-04-21 10:30:00,76.72,76.73,76.5,76.72,21000.0,46.3701,46.3762,46.2371,46.3701,21000.0
2009-04-21 10:35:00,76.74,76.83,76.71,76.75,18100.0,46.3822,46.4366,46.3641,46.3882,18100.0
2009-04-21 10:40:00,76.73,76.83,76.57,76.81,12900.0,46.3762,46.4366,46.2794,46.4245,12900.0
2009-04-21 10:45:00,76.79,76.8,76.56,76.65,16400.0,46.4124,46.4185,46.2734,46.3278,16400.0
2009-04-21 10:50:00,76.64,76.88,76.64,76.81,23200.0,46.3218,46.4668,46.3218,46.4245,23200.0
2009-04-21 10:55:00,76.78,77.08,76.78,77.07,32900.0,46.4064,46.5877,46.4064,46.5817,32900.0
2009-04-21 11:00:00,77.07,77.17,77.0,77.05,43400.0,46.5817,46.6421,46.5393,46.5696,43400.0
2009-04-21 11:05:00,77.05,77.13,76.98,77.07,24900.0,46.5696,46.6179,46.5273,46.5817,24900.0
2009-04-21 11:10:00,77.08,77.17,76.86,76.99,49900.0,46.5877,46.6421,46.4547,46.5333,49900.0
2009-04-21 11:15:00,76.99,77.13,76.95,77.12,33000.0,46.5333,46.6179,46.5091,46.6119,33000.0
2009-04-21 11:20:00,77.13,77.31,77.06,77.12,69000.0,46.6179,46.7267,46.5756,46.6119,69000.0
2009-04-21 11:25:00,77.15,77.15,76.95,77.04,24200.0,46.63,46.63,46.5091,46.5635,24200.0
2009-04-21 11:30:00,77.06,77.08,76.75,76.82,38500.0,46.5756,46.5877,46.3882,46.4305,38500.0
2009-04-21 11:35:00,76.83,76.83,76.73,76.76,20800.0,46.4366,46.4366,46.3762,46.3943,20800.0
2009-04-21 11:40:00,76.75,76.8,76.63,76.7,40600.0,46.3882,46.4185,46.3157,46.358,40600.0
2009-04-21 11:45:00,76.67,76.7,76.58,76.61,52300.0,46.3399,46.358,46.2855,46.3036,52300.0
2009-04-21 11:50:00,76.6,76.7,76.55,76.66,47000.0,46.2976,46.358,46.2674,46.3338,47000.0
2009-04-21 11:55:00,76.66,76.8,76.61,76.68,65200.0,46.3338,46.4185,46.3036,46.3459,65200.0
2009-04-21 12:00:00,76.7,76.85,76.7,76.85,21800.0,46.358,46.4487,46.358,46.4487,21800.0
2009-04-21 12:05:00,76.85,76.99,76.74,76.8,26600.0,46.4487,46.5333,46.3822,46.4185,26600.0
2009-04-21 12:10:00,76.76,76.84,76.72,76.8,13900.0,46.3943,46.4426,46.3701,46.4185,13900.0
2009-04-21 12:15:00,76.78,76.96,76.78,76.82,15200.0,46.4064,46.5152,46.4064,46.4305,15200.0
2009-04-21 12:20:00,76.82,76.86,76.61,76.64,20500.0,46.4305,46.4547,46.3036,46.3218,20500.0
2009-04-21 12:25:00,76.64,76.74,76.5,76.57,15600.0,46.3218,46.3822,46.2371,46.2794,15600.0
2009-04-21 12:30:00,76.58,76.58,76.48,76.52,25700.0,46.2855,46.2855,46.2251,46.2492,25700.0
2009-04-21 12:35:00,76.54,76.7,76.47,76.51,26100.0,46.2613,46.358,46.219,46.2432,26100.0
2009-04-21 12:40:00,76.52,76.61,76.48,76.61,18300.0,46.2492,46.3036,46.2251,46.3036,18300.0
2009-04-21 12:45:00,76.57,76.76,76.57,76.58,17900.0,46.2794,46.3943,46.2794,46.2855,17900.0
2009-04-21 12:50:00,76.57,76.61,76.49,76.54,13600.0,46.2794,46.3036,46.2311,46.2613,13600.0
2009-04-21 12:55:00,76.56,76.56,76.32,76.47,23200.0,46.2734,46.2734,46.1283,46.219,23200.0
2009-04-21 13:00:00,76.47,76.59,76.44,76.5,14800.0,46.219,46.2915,46.2009,46.2371,14800.0
2009-04-21 13:05:00,76.49,76.5,76.43,76.44,9900.0,46.2311,46.2371,46.1948,46.2009,9900.0
2009-04-21 13:10:00,76.5,76.63,76.46,76.53,11500.0,46.2371,46.3157,46.213,46.2553,11500.0
2009-04-21 13:15:00,76.56,76.56,76.3,76.3,11800.0,46.2734,46.2734,46.1163,46.1163,11800.0
2009-04-21 13:20:00,76.34,76.45,76.24,76.32,17700.0,46.1404,46.2069,46.08,46.1283,17700.0
2009-04-21 13:25:00,76.31,76.43,76.3,76.43,15200.0,46.1223,46.1948,46.1163,46.1948,15200.0
2009-04-21 13:30:00,76.44,76.47,76.34,76.37,11100.0,46.2009,46.219,46.1404,46.1586,11100.0
2009-04-21 13:35:00,76.37,76.38,76.11,76.16,35500.0,46.1586,46.1646,46.0014,46.0316,35500.0
2009-04-21 13:40:00,76.17,76.29,76.09,76.14,27400.0,46.0377,46.1102,45.9893,46.0196,27400.0
2009-04-21 13:45:00,76.14,76.28,76.14,76.21,23100.0,46.0196,46.1042,46.0196,46.0619,23100.0
2009-04-21 13:50:00,76.21,76.21,76.1,76.2,12900.0,46.0619,46.0619,45.9954,46.0558,12900.0
2009-04-21 13:55:00,76.21,76.21,76.02,76.11,29500.0,46.0619,46.0619,45.947,46.0014,29500.0
2009-04-21 14:00:00,76.18,76.21,75.98,76.01,24700.0,46.0437,46.0619,45.9228,45.941,24700.0
2009-04-21 14:05:00,76.04,76.04,75.81,75.88,40000.0,45.9591,45.9591,45.8201,45.8624,40000.0
2009-04-21 14:10:00,75.88,76.11,75.86,75.89,20800.0,45.8624,46.0014,45.8503,45.8685,20800.0
2009-04-21 14:15:00,75.87,76.06,75.74,76.0,26900.0,45.8564,45.9712,45.7778,45.9349,26900.0
2009-04-21 14:20:00,76.02,76.06,75.93,75.96,31600.0,45.947,45.9712,45.8926,45.9108,31600.0
2009-04-21 14:25:00,75.97,76.02,75.85,75.96,30600.0,45.9168,45.947,45.8443,45.9108,30600.0
2009-04-21 14:30:00,75.98,76.06,75.87,76.06,37400.0,45.9228,45.9712,45.8564,45.9712,37400.0
2009-04-21 14:35:00,76.04,76.05,75.9,76.03,16100.0,45.9591,45.9652,45.8745,45.9531,16100.0
2009-04-21 14:40:00,76.01,76.14,75.98,76.11,26700.0,45.941,46.0196,45.9228,46.0014,26700.0
2009-04-21 14:45:00,76.12,76.25,75.9,75.97,30900.0,46.0075,46.086,45.8745,45.9168,30900.0
2009-04-21 14:50:00,76.03,76.16,75.96,75.98,21800.0,45.9531,46.0316,45.9108,45.9228,21800.0
2009-04-21 14:55:00,76.0,76.03,75.77,75.77,26900.0,45.9349,45.9531,45.7959,45.7959,26900.0
2009-04-21 15:00:00,75.79,75.95,75.75,75.91,35800.0,45.808,45.9047,45.7838,45.8805,35800.0
2009-04-21 15:05:00,75.91,76.29,75.78,76.18,48800.0,45.8805,46.1102,45.802,46.0437,48800.0
2009-04-21 15:10:00,76.19,76.27,76.11,76.18,45100.0,46.0498,46.0981,46.0014,46.0437,45100.0
2009-04-21 15:15:00,76.19,76.29,76.03,76.04,60200.0,46.0498,46.1102,45.9531,45.9591,60200.0
2009-04-21 15:20:00,76.04,76.08,75.8,75.86,55900.0,45.9591,45.9833,45.8141,45.8503,55900.0
2009-04-21 15:25:00,75.87,75.96,75.63,75.68,82300.0,45.8564,45.9108,45.7113,45.7415,82300.0
2009-04-21 15:30:00,75.7,75.74,75.54,75.63,118100.0,45.7536,45.7778,45.6569,45.7113,118100.0
2009-04-21 15:35:00,75.64,75.73,75.44,75.73,116000.0,45.7173,45.7717,45.5965,45.7717,116000.0
2009-04-21 15:40:00,75.71,75.74,75.21,75.35,135400.0,45.7597,45.7778,45.4575,45.5421,135400.0
2009-04-21 15:45:00,75.37,75.45,75.25,75.33,83300.0,45.5542,45.6025,45.4816,45.53,83300.0
2009-04-21 15:50:00,75.33,76.02,75.33,76.01,227000.0,45.53,45.947,45.53,45.941,227000.0
2009-04-21 15:55:00,76.02,76.2,75.81,75.85,133300.0,45.947,46.0558,45.8201,45.8443,133300.0
2009-04-22 09:30:00,74.72,75.16,74.52,74.7,130300.0,45.1613,45.4272,45.0404,45.1492,130300.0
2009-04-22 09:35:00,74.78,75.12,74.75,75.03,68000.0,45.1976,45.4031,45.1794,45.3487,68000.0
2009-04-22 09:40:00,75.03,75.03,74.76,74.84,108100.0,45.3487,45.3487,45.1855,45.2338,108100.0
2009-04-22 09:45:00,74.88,75.13,74.88,75.13,47400.0,45.258,45.4091,45.258,45.4091,47400.0
2009-04-22 09:50:00,75.13,75.35,75.05,75.32,59300.0,45.4091,45.5421,45.3607,45.5239,59300.0
2009-04-22 09:55:00,75.3,75.55,74.91,75.17,41900.0,45.5119,45.663,45.2761,45.4333,41900.0
2009-04-22 10:00:00,75.16,75.44,75.14,75.14,36100.0,45.4272,45.5965,45.4151,45.4151,36100.0
2009-04-22 10:05:00,75.15,75.41,75.13,75.34,28300.0,45.4212,45.5783,45.4091,45.536,28300.0
2009-04-22 10:10:00,75.36,75.56,75.13,75.55,18100.0,45.5481,45.669,45.4091,45.663,18100.0
2009-04-22 10:15:00,75.57,75.73,75.47,75.68,31800.0,45.675,45.7717,45.6146,45.7415,31800.0
2009-04-22 10:20:00,75.66,75.95,75.55,75.55,45900.0,45.7294,45.9047,45.663,45.663,45900.0
2009-04-22 10:25:00,75.6,75.64,75.4,75.64,42200.0,45.6932,45.7173,45.5723,45.7173,42200.0
2009-04-22 10:30:00,75.64,75.86,75.55,75.71,33200.0,45.7173,45.8503,45.663,45.7597,33200.0
2009-04-22 10:35:00,75.72,76.12,75.72,76.12,37900.0,45.7657,46.0075,45.7657,46.0075,37900.0
2009-04-22 10:40:00,76.1,76.27,76.02,76.22,20800.0,45.9954,46.0981,45.947,46.0679,20800.0
2009-04-22 10:45:00,76.21,76.24,76.08,76.17,43500.0,46.0619,46.08,45.9833,46.0377,43500.0
2009-04-22 10:50:00,76.18,76.32,76.06,76.18,28800.0,46.0437,46.1283,45.9712,46.0437,28800.0
2009-04-22 10:55:00,76.18,76.22,75.89,76.0,41900.0,46.0437,46.0679,45.8685,45.9349,41900.0
2009-04-22 11:00:00,76.01,76.06,75.77,75.92,37100.0,45.941,45.9712,45.7959,45.8866,37100.0
2009-04-22 11:05:00,75.93,76.08,75.9,76.04,8100.0,45.8926,45.9833,45.8745,45.9591,8100.0
2009-04-22 11:10:00,76.02,76.1,75.78,75.9,25100.0,45.947,45.9954,45.802,45.8745,25100.0
2009-04-22 11:15:00,75.94,76.14,75.91,76.04,25200.0,45.8987,46.0196,45.8805,45.9591,25200.0
2009-04-22 11:20:00,76.04,76.04,75.9,75.9,19000.0,45.9591,45.9591,45.8745,45.8745,19000.0
2009-04-22 11:25:00,75.9,75.98,75.75,75.8,22300.0,45.8745,45.9228,45.7838,45.8141,22300.0
2009-04-22 11:30:00,75.8,75.93,75.79,75.8,19000.0,45.8141,45.8926,45.808,45.8141,19000.0
2009-04-22 11:35:00,75.8,75.98,75.78,75.94,25700.0,45.8141,45.9228,45.802,45.8987,25700.0
2009-04-22 11:40:00,75.96,76.02,75.25,75.26,66200.0,45.9108,45.947,45.4816,45.4877,66200.0
2009-04-22 11:45:00,75.27,75.62,75.27,75.47,43400.0,45.4937,45.7053,45.4937,45.6146,43400.0
2009-04-22 11:50:00,75.48,75.58,75.47,75.51,23000.0,45.6206,45.6811,45.6146,45.6388,23000.0
2009-04-22 11:55:00,75.54,75.74,75.48,75.69,18100.0,45.6569,45.7778,45.6206,45.7476,18100.0
2009-04-22 12:00:00,75.71,75.82,75.64,75.8,43100.0,45.7597,45.8261,45.7173,45.8141,43100.0
2009-04-22 12:05:00,75.8,76.08,75.77,76.02,39200.0,45.8141,45.9833,45.7959,45.947,39200.0
2009-04-22 12:10:00,76.02,76.09,75.85,75.86,23900.0,45.947,45.9893,45.8443,45.8503,23900.0
2009-04-22 12:15:00,75.86,75.86,75.69,75.79,10400.0,45.8503,45.8503,45.7476,45.808,10400.0
2009-04-22 12:20:00,75.81,75.84,75.63,75.65,15200.0,45.8201,45.8382,45.7113,45.7234,15200.0
2009-04-22 12:25:00,75.65,75.7,75.45,75.49,15700.0,45.7234,45.7536,45.6025,45.6267,15700.0
2009-04-22 12:30:00,75.44,75.48,75.31,75.34,15900.0,45.5965,45.6206,45.5179,45.536,15900.0
2009-04-22 12:35:00,75.35,75.58,75.29,75.58,17200.0,45.5421,45.6811,45.5058,45.6811,17200.0
2009-04-22 12:40:00,75.58,75.63,75.25,75.28,17700.0,45.6811,45.7113,45.4816,45.4998,17700.0
2009-04-22 12:45:00,75.26,75.29,75.17,75.24,27300.0,45.4877,45.5058,45.4333,45.4756,27300.0
2009-04-22 12:50:00,75.24,75.28,75.16,75.22,24700.0,45.4756,45.4998,45.4272,45.4635,24700.0
2009-04-22 12:55:00,75.23,75.37,75.22,75.29,46900.0,45.4695,45.5542,45.4635,45.5058,46900.0
2009-04-22 13:00:00,75.3,75.3,75.14,75.24,48400.0,45.5119,45.5119,45.4151,45.4756,48400.0
2009-04-22 13:05:00,75.28,75.47,75.24,75.47,16800.0,45.4998,45.6146,45.4756,45.6146,16800.0
2009-04-22 13:10:00,75.44,75.55,75.34,75.55,20500.0,45.5965,45.663,45.536,45.663,20500.0
2009-04-22 13:15:00,75.55,75.76,75.52,75.74,23600.0,45.663,45.7899,45.6448,45.7778,23600.0
2009-04-22 13:20:00,75.74,75.78,75.67,75.77,20100.0,45.7778,45.802,45.7355,45.7959,20100.0
2009-04-22 13:25:00,75.79,75.98,75.73,75.88,23900.0,45.808,45.9228,45.7717,45.8624,23900.0
2009-04-22 13:30:00,75.9,76.01,75.75,76.01,35800.0,45.8745,45.941,45.7838,45.941,35800.0
2009-04-22 13:35:00,76.02,76.06,75.92,75.94,28600.0,45.947,45.9712,45.8866,45.8987,28600.0
2009-04-22 13:40:00,75.94,76.0,75.83,75.86,19500.0,45.8987,45.9349,45.8322,45.8503,19500.0
2009-04-22 13:45:00,75.86,75.92,75.81,75.87,10500.0,45.8503,45.8866,45.8201,45.8564,10500.0
2009-04-22 13:50:00,75.85,75.96,75.75,75.84,9600.0,45.8443,45.9108,45.7838,45.8382,9600.0
2009-04-22 13:55:00,75.87,75.91,75.62,75.62,14500.0,45.8564,45.8805,45.7053,45.7053,14500.0
2009-04-22 14:00:00,75.62,75.78,75.59,75.72,14700.0,45.7053,45.802,45.6871,45.7657,14700.0
2009-04-22 14:05:00,75.73,75.85,75.67,75.69,17800.0,45.7717,45.8443,45.7355,45.7476,17800.0
2009-04-22 14:10:00,75.71,75.79,75.62,75.78,19400.0,45.7597,45.808,45.7053,45.802,19400.0
2009-04-22 14:15:00,75.8,76.1,75.76,76.08,21100.0,45.8141,45.9954,45.7899,45.9833,21100.0
2009-04-22 14:20:00,76.07,76.15,76.03,76.05,19900.0,45.9772,46.0256,45.9531,45.9652,19900.0
2009-04-22 14:25:00,76.06,76.15,76.04,76.13,51700.0,45.9712,46.0256,45.9591,46.0135,51700.0
2009-04-22 14:30:00,76.12,76.31,76.1,76.23,76400.0,46.0075,46.1223,45.9954,46.0739,76400.0
2009-04-22 14:35:00,76.23,76.54,76.19,76.48,37200.0,46.0739,46.2613,46.0498,46.2251,37200.0
2009-04-22 14:40:00,76.49,76.7,76.39,76.68,43000.0,46.2311,46.358,46.1707,46.3459,43000.0
2009-04-22 14:45:00,76.68,76.75,76.62,76.7,42800.0,46.3459,46.3882,46.3097,46.358,42800.0
2009-04-22 14:50:00,76.69,76.75,76.66,76.74,32700.0,46.352,46.3882,46.3338,46.3822,32700.0
2009-04-22 14:55:00,76.75,76.75,76.6,76.66,51800.0,46.3882,46.3882,46.2976,46.3338,51800.0
2009-04-22 15:00:00,76.66,76.69,76.5,76.56,31800.0,46.3338,46.352,46.2371,46.2734,31800.0
2009-04-22 15:05:00,76.54,76.59,76.34,76.41,38500.0,46.2613,46.2915,46.1404,46.1827,38500.0
2009-04-22 15:10:00,76.42,76.75,76.42,76.66,30300.0,46.1888,46.3882,46.1888,46.3338,30300.0
2009-04-22 15:15:00,76.64,76.68,76.17,76.28,23800.0,46.3218,46.3459,46.0377,46.1042,23800.0
2009-04-22 15:20:00,76.3,76.45,76.17,76.26,30000.0,46.1163,46.2069,46.0377,46.0921,30000.0
2009-04-22 15:25:00,76.23,76.34,76.1,76.34,42700.0,46.0739,46.1404,45.9954,46.1404,42700.0
2009-04-22 15:30:00,76.3,76.38,76.15,76.27,42600.0,46.1163,46.1646,46.0256,46.0981,42600.0
2009-04-22 15:35:00,76.25,76.29,75.53,75.54,56100.0,46.086,46.1102,45.6509,45.6569,56100.0
2009-04-22 15:40:00,75.56,75.6,75.25,75.33,95000.0,45.669,45.6932,45.4816,45.53,95000.0
2009-04-22 15:45:00,75.35,75.41,75.05,75.12,100600.0,45.5421,45.5783,45.3607,45.4031,100600.0
2009-04-22 15:50:00,75.11,75.28,74.96,75.0,221200.0,45.397,45.4998,45.3064,45.3305,221200.0
2009-04-22 15:55:00,75.0,75.01,74.76,74.96,148100.0,45.3305,45.3366,45.1855,45.3064,148100.0
2009-04-23 09:30:00,75.73,75.73,74.74,75.44,41900.0,45.7717,45.7717,45.1734,45.5965,41900.0
2009-04-23 09:35:00,75.44,75.85,75.19,75.77,25400.0,45.5965,45.8443,45.4454,45.7959,25400.0
2009-04-23 09:40:00,75.73,76.18,75.63,76.03,40600.0,45.7717,46.0437,45.7113,45.9531,40600.0
2009-04-23 09:45:00,76.02,76.06,75.67,75.76,33100.0,45.947,45.9712,45.7355,45.7899,33100.0
2009-04-23 09:50:00,75.74,75.87,75.53,75.53,37900.0,45.7778,45.8564,45.6509,45.6509,37900.0
2009-04-23 09:55:00,75.5,75.5,75.02,75.04,15500.0,45.6327,45.6327,45.3426,45.3547,15500.0
2009-04-23 10:00:00,75.01,75.01,74.55,74.65,81400.0,45.3366,45.3366,45.0585,45.119,81400.0
2009-04-23 10:05:00,74.67,74.87,74.32,74.63,129300.0,45.1311,45.252,44.9195,45.1069,129300.0
2009-04-23 10:10:00,74.67,75.22,74.67,75.16,32100.0,45.1311,45.4635,45.1311,45.4272,32100.0
2009-04-23 10:15:00,75.12,75.21,74.97,75.06,45400.0,45.4031,45.4575,45.3124,45.3668,45400.0
2009-04-23 10:20:00,75.07,75.62,75.0,75.59,40800.0,45.3728,45.7053,45.3305,45.6871,40800.0
2009-04-23 10:25:00,75.62,76.06,75.44,76.04,44300.0,45.7053,45.9712,45.5965,45.9591,44300.0
2009-04-23 10:30:00,76.03,76.1,75.88,76.02,26100.0,45.9531,45.9954,45.8624,45.947,26100.0
2009-04-23 10:35:00,76.03,76.37,76.0,76.07,38500.0,45.9531,46.1586,45.9349,45.9772,38500.0
2009-04-23 10:40:00,76.1,76.45,76.1,76.29,36000.0,45.9954,46.2069,45.9954,46.1102,36000.0
2009-04-23 10:45:00,76.27,76.5,76.19,76.5,40900.0,46.0981,46.2371,46.0498,46.2371,40900.0
2009-04-23 10:50:00,76.47,76.56,76.38,76.55,37400.0,46.219,46.2734,46.1646,46.2674,37400.0
2009-04-23 10:55:00,76.55,76.65,76.24,76.25,54500.0,46.2674,46.3278,46.08,46.086,54500.0
2009-04-23 11:00:00,76.25,76.48,76.15,76.4,44400.0,46.086,46.2251,46.0256,46.1767,44400.0
2009-04-23 11:05:00,76.4,76.4,76.1,76.23,39100.0,46.1767,46.1767,45.9954,46.0739,39100.0
2009-04-23 11:10:00,76.24,76.24,75.67,75.76,47200.0,46.08,46.08,45.7355,45.7899,47200.0
2009-04-23 11:15:00,75.74,76.05,75.71,76.02,42300.0,45.7778,45.9652,45.7597,45.947,42300.0
2009-04-23 11:20:00,76.04,76.21,76.02,76.05,27400.0,45.9591,46.0619,45.947,45.9652,27400.0
2009-04-23 11:25:00,76.01,76.34,76.01,76.16,28900.0,45.941,46.1404,45.941,46.0316,28900.0
2009-04-23 11:30:00,76.13,76.24,75.88,76.22,39900.0,46.0135,46.08,45.8624,46.0679,39900.0
2009-04-23 11:35:00,76.26,76.33,76.19,76.26,13100.0,46.0921,46.1344,46.0498,46.0921,13100.0
2009-04-23 11:40:00,76.29,76.35,76.25,76.29,13800.0,46.1102,46.1465,46.086,46.1102,13800.0
2009-04-23 11:45:00,76.28,76.28,76.07,76.14,34600.0,46.1042,46.1042,45.9772,46.0196,34600.0
2009-04-23 11:50:00,76.15,76.3,76.12,76.27,22500.0,46.0256,46.1163,46.0075,46.0981,22500.0
2009-04-23 11:55:00,76.27,76.31,75.96,76.09,14100.0,46.0981,46.1223,45.9108,45.9893,14100.0
2009-04-23 12:00:00,76.13,76.29,76.1,76.16,33100.0,46.0135,46.1102,45.9954,46.0316,33100.0
2009-04-23 12:05:00,76.19,76.27,76.11,76.27,16300.0,46.0498,46.0981,46.0014,46.0981,16300.0
2009-04-23 12:10:00,76.29,76.47,76.28,76.47,16200.0,46.1102,46.219,46.1042,46.219,16200.0
2009-04-23 12:15:00,76.5,76.75,76.5,76.67,24600.0,46.2371,46.3882,46.2371,46.3399,24600.0
2009-04-23 12:20:00,76.71,76.8,76.68,76.73,14700.0,46.3641,46.4185,46.3459,46.3762,14700.0
2009-04-23 12:25:00,76.74,76.86,76.65,76.81,21200.0,46.3822,46.4547,46.3278,46.4245,21200.0
2009-04-23 12:30:00,76.81,76.82,76.37,76.49,29500.0,46.4245,46.4305,46.1586,46.2311,29500.0
2009-04-23 12:35:00,76.49,76.65,76.46,76.62,17400.0,46.2311,46.3278,46.213,46.3097,17400.0
2009-04-23 12:40:00,76.64,76.81,76.57,76.63,32300.0,46.3218,46.4245,46.2794,46.3157,32300.0
2009-04-23 12:45:00,76.65,76.78,76.61,76.71,25800.0,46.3278,46.4064,46.3036,46.3641,25800.0
2009-04-23 12:50:00,76.73,76.88,76.71,76.79,27200.0,46.3762,46.4668,46.3641,46.4124,27200.0
2009-04-23 12:55:00,76.79,76.84,76.73,76.81,19600.0,46.4124,46.4426,46.3762,46.4245,19600.0
2009-04-23 13:00:00,76.81,76.91,76.78,76.84,28600.0,46.4245,46.4849,46.4064,46.4426,28600.0
2009-04-23 13:05:00,76.86,76.92,76.79,76.85,29700.0,46.4547,46.491,46.4124,46.4487,29700.0
2009-04-23 13:10:00,76.9,76.97,76.76,76.91,28100.0,46.4789,46.5212,46.3943,46.4849,28100.0
2009-04-23 13:15:00,76.89,77.0,76.83,76.92,33600.0,46.4729,46.5393,46.4366,46.491,33600.0
2009-04-23 13:20:00,76.92,77.07,76.88,76.97,26000.0,46.491,46.5817,46.4668,46.5212,26000.0
2009-04-23 13:25:00,76.96,77.33,76.95,77.29,92700.0,46.5152,46.7388,46.5091,46.7146,92700.0
2009-04-23 13:30:00,77.31,77.33,77.15,77.18,27800.0,46.7267,46.7388,46.63,46.6481,27800.0
2009-04-23 13:35:00,77.19,77.33,77.19,77.25,44300.0,46.6542,46.7388,46.6542,46.6904,44300.0
2009-04-23 13:40:00,77.26,77.28,77.07,77.14,31000.0,46.6965,46.7086,46.5817,46.624,31000.0
2009-04-23 13:45:00,77.13,77.2,77.0,77.19,17700.0,46.6179,46.6602,46.5393,46.6542,17700.0
2009-04-23 13:50:00,77.19,77.37,77.12,77.29,41400.0,46.6542,46.763,46.6119,46.7146,41400.0
2009-04-23 13:55:00,77.29,77.34,77.2,77.22,20100.0,46.7146,46.7448,46.6602,46.6723,20100.0
2009-04-23 14:00:00,77.21,77.23,76.93,77.11,24800.0,46.6663,46.6784,46.497,46.6058,24800.0
2009-04-23 14:05:00,77.11,77.12,76.95,76.99,9000.0,46.6058,46.6119,46.5091,46.5333,9000.0
2009-04-23 14:10:00,77.0,77.05,76.89,76.97,19300.0,46.5393,46.5696,46.4729,46.5212,19300.0
2009-04-23 14:15:00,76.97,77.19,76.88,77.17,29400.0,46.5212,46.6542,46.4668,46.6421,29400.0
2009-04-23 14:20:00,77.19,77.19,76.97,77.01,18300.0,46.6542,46.6542,46.5212,46.5454,18300.0
2009-04-23 14:25:00,76.99,77.19,76.99,77.1,14300.0,46.5333,46.6542,46.5333,46.5998,14300.0
2009-04-23 14:30:00,77.1,77.15,76.96,77.02,15500.0,46.5998,46.63,46.5152,46.5514,15500.0
2009-04-23 14:35:00,77.04,77.19,76.96,77.18,29700.0,46.5635,46.6542,46.5152,46.6481,29700.0
2009-04-23 14:40:00,77.17,77.26,77.07,77.1,36300.0,46.6421,46.6965,46.5817,46.5998,36300.0
2009-04-23 14:45:00,77.1,77.2,77.01,77.18,23000.0,46.5998,46.6602,46.5454,46.6481,23000.0
2009-04-23 14:50:00,77.19,77.24,77.12,77.12,31500.0,46.6542,46.6844,46.6119,46.6119,31500.0
2009-04-23 14:55:00,77.12,77.15,76.97,77.03,37600.0,46.6119,46.63,46.5212,46.5575,37600.0
2009-04-23 15:00:00,77.05,77.12,76.69,76.87,48900.0,46.5696,46.6119,46.352,46.4608,48900.0
2009-04-23 15:05:00,76.87,76.9,76.7,76.82,20200.0,46.4608,46.4789,46.358,46.4305,20200.0
2009-04-23 15:10:00,76.8,76.88,76.61,76.82,23100.0,46.4185,46.4668,46.3036,46.4305,23100.0
2009-04-23 15:15:00,76.8,76.85,76.59,76.76,30200.0,46.4185,46.4487,46.2915,46.3943,30200.0
2009-04-23 15:20:00,76.78,76.9,76.68,76.81,37800.0,46.4064,46.4789,46.3459,46.4245,37800.0
2009-04-23 15:25:00,76.86,76.91,76.69,76.84,32700.0,46.4547,46.4849,46.352,46.4426,32700.0
2009-04-23 15:30:00,76.83,77.04,76.63,76.92,49200.0,46.4366,46.5635,46.3157,46.491,49200.0
2009-04-23 15:35:00,76.91,76.97,76.77,76.94,39000.0,46.4849,46.5212,46.4003,46.5031,39000.0
2009-04-23 15:40:00,76.96,77.2,76.9,77.18,50500.0,46.5152,46.6602,46.4789,46.6481,50500.0
2009-04-23 15:45:00,77.19,77.33,77.01,77.29,61000.0,46.6542,46.7388,46.5454,46.7146,61000.0
2009-04-23 15:50:00,77.23,77.45,77.11,77.36,70000.0,46.6784,46.8113,46.6058,46.7569,70000.0
2009-04-23 15:55:00,77.36,77.39,77.2,77.36,80300.0,46.7569,46.7751,46.6602,46.7569,80300.0
2009-04-24 09:30:00,77.41,77.41,77.02,77.06,32800.0,46.7871,46.7871,46.5514,46.5756,32800.0
2009-04-24 09:35:00,77.08,77.35,76.83,76.86,19200.0,46.5877,46.7509,46.4366,46.4547,19200.0
2009-04-24 09:40:00,76.82,77.1,76.64,76.86,21300.0,46.4305,46.5998,46.3218,46.4547,21300.0
2009-04-24 09:45:00,76.93,77.09,76.86,76.88,18100.0,46.497,46.5937,46.4547,46.4668,18100.0
2009-04-24 09:50:00,76.88,77.32,76.82,77.17,21600.0,46.4668,46.7328,46.4305,46.6421,21600.0
2009-04-24 09:55:00,77.08,77.23,77.0,77.23,12600.0,46.5877,46.6784,46.5393,46.6784,12600.0
2009-04-24 10:00:00,77.35,77.4,77.03,77.08,38200.0,46.7509,46.7811,46.5575,46.5877,38200.0
2009-04-24 10:05:00,77.09,77.24,77.05,77.16,31600.0,46.5937,46.6844,46.5696,46.636,31600.0
2009-04-24 10:10:00,77.19,77.27,77.1,77.18,17000.0,46.6542,46.7025,46.5998,46.6481,17000.0
2009-04-24 10:15:00,77.18,77.22,77.13,77.15,26000.0,46.6481,46.6723,46.6179,46.63,26000.0
2009-04-24 10:20:00,77.15,77.16,76.96,77.0,30300.0,46.63,46.636,46.5152,46.5393,30300.0
2009-04-24 10:25:00,77.03,77.16,76.95,77.08,19200.0,46.5575,46.636,46.5091,46.5877,19200.0
2009-04-24 10:30:00,77.11,77.36,77.08,77.26,25100.0,46.6058,46.7569,46.5877,46.6965,25100.0
2009-04-24 10:35:00,77.27,77.4,77.27,77.39,19700.0,46.7025,46.7811,46.7025,46.7751,19700.0
2009-04-24 10:40:00,77.38,77.45,77.31,77.31,21000.0,46.769,46.8113,46.7267,46.7267,21000.0
2009-04-24 10:45:00,77.32,77.53,77.32,77.52,35600.0,46.7328,46.8597,46.7328,46.8536,35600.0
2009-04-24 10:50:00,77.5,77.53,77.31,77.33,30100.0,46.8415,46.8597,46.7267,46.7388,30100.0
2009-04-24 10:55:00,77.33,77.39,77.23,77.25,18000.0,46.7388,46.7751,46.6784,46.6904,18000.0
2009-04-24 11:00:00,77.25,77.35,77.11,77.12,28100.0,46.6904,46.7509,46.6058,46.6119,28100.0
2009-04-24 11:05:00,77.15,77.15,76.94,76.95,19200.0,46.63,46.63,46.5031,46.5091,19200.0
2009-04-24 11:10:00,76.95,77.04,76.89,77.0,23700.0,46.5091,46.5635,46.4729,46.5393,23700.0
2009-04-24 11:15:00,76.99,77.02,76.84,76.92,41800.0,46.5333,46.5514,46.4426,46.491,41800.0
2009-04-24 11:20:00,76.94,76.98,76.8,76.98,15800.0,46.5031,46.5273,46.4185,46.5273,15800.0
2009-04-24 11:25:00,76.97,77.17,76.91,77.15,20900.0,46.5212,46.6421,46.4849,46.63,20900.0
2009-04-24 11:30:00,77.16,77.24,76.99,77.2,29900.0,46.636,46.6844,46.5333,46.6602,29900.0
2009-04-24 11:35:00,77.22,77.32,77.15,77.18,13600.0,46.6723,46.7328,46.63,46.6481,13600.0
2009-04-24 11:40:00,77.18,77.2,77.06,77.1,19200.0,46.6481,46.6602,46.5756,46.5998,19200.0
2009-04-24 11:45:00,77.12,77.17,77.1,77.12,16600.0,46.6119,46.6421,46.5998,46.6119,16600.0
2009-04-24 11:50:00,77.14,77.15,77.08,77.08,10600.0,46.624,46.63,46.5877,46.5877,10600.0
2009-04-24 11:55:00,77.05,77.15,77.0,77.04,22400.0,46.5696,46.63,46.5393,46.5635,22400.0
2009-04-24 12:00:00,77.09,77.24,77.05,77.23,31200.0,46.5937,46.6844,46.5696,46.6784,31200.0
2009-04-24 12:05:00,77.24,77.34,77.2,77.31,21200.0,46.6844,46.7448,46.6602,46.7267,21200.0
2009-04-24 12:10:00,77.31,77.34,77.2,77.3,20100.0,46.7267,46.7448,46.6602,46.7207,20100.0
2009-04-24 12:15:00,77.3,77.32,77.22,77.28,11600.0,46.7207,46.7328,46.6723,46.7086,11600.0
2009-04-24 12:20:00,77.28,77.37,77.25,77.36,9100.0,46.7086,46.763,46.6904,46.7569,9100.0
2009-04-24 12:25:00,77.36,77.36,77.27,77.34,7400.0,46.7569,46.7569,46.7025,46.7448,7400.0
2009-04-24 12:30:00,77.32,77.38,77.21,77.22,15800.0,46.7328,46.769,46.6663,46.6723,15800.0
2009-04-24 12:35:00,77.24,77.34,77.16,77.34,12500.0,46.6844,46.7448,46.636,46.7448,12500.0
2009-04-24 12:40:00,77.32,77.33,77.25,77.29,7500.0,46.7328,46.7388,46.6904,46.7146,7500.0
2009-04-24 12:45:00,77.32,77.36,77.25,77.32,8600.0,46.7328,46.7569,46.6904,46.7328,8600.0
2009-04-24 12:50:00,77.34,77.48,77.28,77.42,18500.0,46.7448,46.8295,46.7086,46.7932,18500.0
2009-04-24 12:55:00,77.43,77.44,77.25,77.3,13600.0,46.7992,46.8053,46.6904,46.7207,13600.0
2009-04-24 13:00:00,77.3,77.3,77.24,77.25,13300.0,46.7207,46.7207,46.6844,46.6904,13300.0
2009-04-24 13:05:00,77.25,77.25,76.98,77.07,28700.0,46.6904,46.6904,46.5273,46.5817,28700.0
2009-04-24 13:10:00,77.06,77.14,77.05,77.11,8600.0,46.5756,46.624,46.5696,46.6058,8600.0
2009-04-24 13:15:00,77.1,77.25,77.09,77.19,14900.0,46.5998,46.6904,46.5937,46.6542,14900.0
2009-04-24 13:20:00,77.16,77.27,77.16,77.22,12000.0,46.636,46.7025,46.636,46.6723,12000.0
2009-04-24 13:25:00,77.19,77.31,77.17,77.24,19800.0,46.6542,46.7267,46.6421,46.6844,19800.0
2009-04-24 13:30:00,77.24,77.24,77.06,77.06,6100.0,46.6844,46.6844,46.5756,46.5756,6100.0
2009-04-24 13:35:00,77.05,77.08,76.74,76.81,38000.0,46.5696,46.5877,46.3822,46.4245,38000.0
2009-04-24 13:40:00,76.8,76.85,76.75,76.77,9400.0,46.4185,46.4487,46.3882,46.4003,9400.0
2009-04-24 13:45:00,76.77,76.85,76.69,76.71,14700.0,46.4003,46.4487,46.352,46.3641,14700.0
2009-04-24 13:50:00,76.69,76.71,76.54,76.56,23100.0,46.352,46.3641,46.2613,46.2734,23100.0
2009-04-24 13:55:00,76.57,76.7,76.56,76.66,15100.0,46.2794,46.358,46.2734,46.3338,15100.0
2009-04-24 14:00:00,76.66,76.93,76.36,76.71,44900.0,46.3338,46.497,46.1525,46.3641,44900.0
2009-04-24 14:05:00,76.74,76.8,76.51,76.6,25200.0,46.3822,46.4185,46.2432,46.2976,25200.0
2009-04-24 14:10:00,76.57,76.69,76.28,76.32,38200.0,46.2794,46.352,46.1042,46.1283,38200.0
2009-04-24 14:15:00,76.36,76.58,76.32,76.5,16800.0,46.1525,46.2855,46.1283,46.2371,16800.0
2009-04-24 14:20:00,76.51,76.8,76.5,76.66,15800.0,46.2432,46.4185,46.2371,46.3338,15800.0
2009-04-24 14:25:00,76.68,77.1,76.55,77.1,32400.0,46.3459,46.5998,46.2674,46.5998,32400.0
2009-04-24 14:30:00,76.78,77.05,76.77,76.96,30400.0,46.4064,46.5696,46.4003,46.5152,30400.0
2009-04-24 14:35:00,77.04,77.17,76.96,77.11,16100.0,46.5635,46.6421,46.5152,46.6058,16100.0
2009-04-24 14:40:00,77.12,77.31,77.07,77.31,17100.0,46.6119,46.7267,46.5817,46.7267,17100.0
2009-04-24 14:45:00,77.31,77.44,77.08,77.15,32300.0,46.7267,46.8053,46.5877,46.63,32300.0
2009-04-24 14:50:00,77.18,77.24,77.09,77.21,27400.0,46.6481,46.6844,46.5937,46.6663,27400.0
2009-04-24 14:55:00,77.22,77.22,77.1,77.2,20400.0,46.6723,46.6723,46.5998,46.6602,20400.0
2009-04-24 15:00:00,77.17,77.3,77.04,77.2,30000.0,46.6421,46.7207,46.5635,46.6602,30000.0
2009-04-24 15:05:00,77.23,77.32,77.13,77.16,18600.0,46.6784,46.7328,46.6179,46.636,18600.0
2009-04-24 15:10:00,77.18,77.24,76.97,77.16,21200.0,46.6481,46.6844,46.5212,46.636,21200.0
2009-04-24 15:15:00,77.16,77.25,77.08,77.1,11600.0,46.636,46.6904,46.5877,46.5998,11600.0
2009-04-24 15:20:00,77.12,77.31,77.11,77.31,22400.0,46.6119,46.7267,46.6058,46.7267,22400.0
2009-04-24 15:25:00,77.31,77.37,77.06,77.29,43800.0,46.7267,46.763,46.5756,46.7146,43800.0
2009-04-24 15:30:00,77.27,77.49,77.27,77.38,35600.0,46.7025,46.8355,46.7025,46.769,35600.0
2009-04-24 15:35:00,77.36,77.48,77.17,77.48,39600.0,46.7569,46.8295,46.6421,46.8295,39600.0
2009-04-24 15:40:00,77.49,77.5,77.32,77.41,34600.0,46.8355,46.8415,46.7328,46.7871,34600.0
2009-04-24 15:45:00,77.43,77.55,77.33,77.37,42600.0,46.7992,46.8718,46.7388,46.763,42600.0
2009-04-24 15:50:00,77.34,77.4,76.99,77.05,52100.0,46.7448,46.7811,46.5333,46.5696,52100.0
2009-04-24 15:55:00,77.09,77.09,76.57,77.05,75900.0,46.5937,46.5937,46.2794,46.5696,75900.0
2009-04-27 09:30:00,76.45,76.81,75.68,76.8,54300.0,46.2069,46.4245,45.7415,46.4185,54300.0
2009-04-27 09:35:00,76.84,76.94,76.61,76.91,52800.0,46.4426,46.5031,46.3036,46.4849,52800.0
2009-04-27 09:40:00,76.89,76.95,76.48,76.94,33800.0,46.4729,46.5091,46.2251,46.5031,33800.0
2009-04-27 09:45:00,76.94,77.34,76.94,77.14,38200.0,46.5031,46.7448,46.5031,46.624,38200.0
2009-04-27 09:50:00,77.14,77.56,77.02,77.5,40300.0,46.624,46.8778,46.5514,46.8415,40300.0
2009-04-27 09:55:00,77.52,77.68,77.45,77.48,50300.0,46.8536,46.9503,46.8113,46.8295,50300.0
2009-04-27 10:00:00,77.45,77.56,77.05,77.22,31600.0,46.8113,46.8778,46.5696,46.6723,31600.0
2009-04-27 10:05:00,77.26,77.28,76.79,76.82,23900.0,46.6965,46.7086,46.4124,46.4305,23900.0
2009-04-27 10:10:00,76.87,76.92,76.61,76.89,26700.0,46.4608,46.491,46.3036,46.4729,26700.0
2009-04-27 10:15:00,76.89,77.5,76.79,77.43,39000.0,46.4729,46.8415,46.4124,46.7992,39000.0
2009-04-27 10:20:00,77.49,77.74,77.35,77.42,34900.0,46.8355,46.9866,46.7509,46.7932,34900.0
2009-04-27 10:25:00,77.42,77.86,77.41,77.86,26700.0,46.7932,47.0591,46.7871,47.0591,26700.0
2009-04-27 10:30:00,77.81,78.13,77.81,78.0,57400.0,47.0289,47.2223,47.0289,47.1438,57400.0
2009-04-27 10:35:00,78.0,78.33,77.97,78.3,43300.0,47.1438,47.3432,47.1256,47.3251,43300.0
2009-04-27 10:40:00,78.26,78.42,78.17,78.31,30900.0,47.3009,47.3976,47.2465,47.3311,30900.0
2009-04-27 10:45:00,78.33,78.52,78.3,78.52,18900.0,47.3432,47.458,47.3251,47.458,18900.0
2009-04-27 10:50:00,78.54,78.61,78.36,78.54,23200.0,47.4701,47.5124,47.3613,47.4701,23200.0
2009-04-27 10:55:00,78.56,78.79,78.49,78.79,30200.0,47.4822,47.6212,47.4399,47.6212,30200.0
2009-04-27 11:00:00,78.77,78.92,78.7,78.82,33400.0,47.6091,47.6998,47.5668,47.6394,33400.0
2009-04-27 11:05:00,78.84,78.91,78.72,78.91,22200.0,47.6515,47.6938,47.5789,47.6938,22200.0
2009-04-27 11:10:00,78.87,79.08,78.78,79.08,28500.0,47.6696,47.7965,47.6152,47.7965,28500.0
2009-04-27 11:15:00,79.04,79.04,78.75,78.82,20900.0,47.7723,47.7723,47.5971,47.6394,20900.0
2009-04-27 11:20:00,78.83,78.95,78.75,78.92,25300.0,47.6454,47.7179,47.5971,47.6998,25300.0
2009-04-27 11:25:00,78.91,79.0,78.87,78.95,24700.0,47.6938,47.7482,47.6696,47.7179,24700.0
2009-04-27 11:30:00,78.99,78.99,78.88,78.96,17500.0,47.7421,47.7421,47.6756,47.724,17500.0
2009-04-27 11:35:00,78.95,79.1,78.9,78.9,29000.0,47.7179,47.8086,47.6877,47.6877,29000.0
2009-04-27 11:40:00,78.95,78.98,78.67,78.72,20200.0,47.7179,47.7361,47.5487,47.5789,20200.0
2009-04-27 11:45:00,78.72,78.74,78.5,78.58,51600.0,47.5789,47.591,47.446,47.4943,51600.0
2009-04-27 11:50:00,78.58,78.58,78.39,78.4,13000.0,47.4943,47.4943,47.3795,47.3855,13000.0
2009-04-27 11:55:00,78.38,78.5,78.31,78.48,20100.0,47.3734,47.446,47.3311,47.4339,20100.0
2009-04-27 12:00:00,78.51,78.67,78.48,78.65,14000.0,47.452,47.5487,47.4339,47.5366,14000.0
2009-04-27 12:05:00,78.66,78.75,78.66,78.7,15400.0,47.5427,47.5971,47.5427,47.5668,15400.0
2009-04-27 12:10:00,78.68,78.75,78.64,78.73,10600.0,47.5547,47.5971,47.5306,47.585,10600.0
2009-04-27 12:15:00,78.71,78.73,78.53,78.73,26900.0,47.5729,47.585,47.4641,47.585,26900.0
2009-04-27 12:20:00,78.69,78.96,78.65,78.96,33600.0,47.5608,47.724,47.5366,47.724,33600.0
2009-04-27 12:25:00,78.92,78.92,78.61,78.88,29200.0,47.6998,47.6998,47.5124,47.6756,29200.0
2009-04-27 12:30:00,78.87,78.99,78.81,78.91,26200.0,47.6696,47.7421,47.6333,47.6938,26200.0
2009-04-27 12:35:00,78.88,78.88,78.73,78.86,18400.0,47.6756,47.6756,47.585,47.6635,18400.0
2009-04-27 12:40:00,78.85,78.85,78.56,78.75,12500.0,47.6575,47.6575,47.4822,47.5971,12500.0
2009-04-27 12:45:00,78.74,78.76,78.59,78.65,9200.0,47.591,47.6031,47.5004,47.5366,9200.0
2009-04-27 12:50:00,78.64,78.64,78.21,78.34,19500.0,47.5306,47.5306,47.2707,47.3492,19500.0
2009-04-27 12:55:00,78.37,78.49,78.29,78.46,11400.0,47.3674,47.4399,47.319,47.4218,11400.0
2009-04-27 13:00:00,78.45,78.65,78.3,78.65,39700.0,47.4157,47.5366,47.3251,47.5366,39700.0
2009-04-27 13:05:00,78.62,78.66,78.47,78.66,12400.0,47.5185,47.5427,47.4278,47.5427,12400.0
2009-04-27 13:10:00,78.66,78.8,78.66,78.73,16900.0,47.5427,47.6273,47.5427,47.585,16900.0
2009-04-27 13:15:00,78.7,78.76,78.54,78.54,16600.0,47.5668,47.6031,47.4701,47.4701,16600.0
2009-04-27 13:20:00,78.51,78.51,78.42,78.5,7400.0,47.452,47.452,47.3976,47.446,7400.0
2009-04-27 13:25:00,78.46,78.64,78.44,78.52,16100.0,47.4218,47.5306,47.4097,47.458,16100.0
2009-04-27 13:30:00,78.46,78.6,78.33,78.53,19800.0,47.4218,47.5064,47.3432,47.4641,19800.0
2009-04-27 13:35:00,78.52,78.53,78.29,78.43,15600.0,47.458,47.4641,47.319,47.4036,15600.0
2009-04-27 13:40:00,78.39,78.53,78.37,78.38,17000.0,47.3795,47.4641,47.3674,47.3734,17000.0
2009-04-27 13:45:00,78.36,78.36,78.05,78.05,20900.0,47.3613,47.3613,47.174,47.174,20900.0
2009-04-27 13:50:00,78.05,78.09,77.96,77.98,19400.0,47.174,47.1981,47.1196,47.1317,19400.0
2009-04-27 13:55:00,77.99,78.16,77.89,78.15,16500.0,47.1377,47.2405,47.0773,47.2344,16500.0
2009-04-27 14:00:00,78.16,78.19,78.04,78.17,17800.0,47.2405,47.2586,47.1679,47.2465,17800.0
2009-04-27 14:05:00,78.18,78.29,78.1,78.1,13700.0,47.2525,47.319,47.2042,47.2042,13700.0
2009-04-27 14:10:00,78.12,78.33,78.12,78.19,9500.0,47.2163,47.3432,47.2163,47.2586,9500.0
2009-04-27 14:15:00,78.15,78.29,78.05,78.17,16900.0,47.2344,47.319,47.174,47.2465,16900.0
2009-04-27 14:20:00,78.17,78.3,78.07,78.3,11700.0,47.2465,47.3251,47.1861,47.3251,11700.0
2009-04-27 14:25:00,78.28,78.35,78.12,78.29,20500.0,47.313,47.3553,47.2163,47.319,20500.0
2009-04-27 14:30:00,78.29,78.39,78.29,78.3,18000.0,47.319,47.3795,47.319,47.3251,18000.0
2009-04-27 14:35:00,78.3,78.48,78.25,78.43,15100.0,47.3251,47.4339,47.2949,47.4036,15100.0
2009-04-27 14:40:00,78.42,78.45,78.29,78.4,13700.0,47.3976,47.4157,47.319,47.3855,13700.0
2009-04-27 14:45:00,78.39,78.4,78.29,78.35,11300.0,47.3795,47.3855,47.319,47.3553,11300.0
2009-04-27 14:50:00,78.38,78.48,78.18,78.18,17800.0,47.3734,47.4339,47.2525,47.2525,17800.0
2009-04-27 14:55:00,78.18,78.4,78.18,78.32,15000.0,47.2525,47.3855,47.2525,47.3372,15000.0
2009-04-27 15:00:00,78.32,78.34,78.08,78.09,21800.0,47.3372,47.3492,47.1921,47.1981,21800.0
2009-04-27 15:05:00,78.07,78.09,77.87,77.93,23400.0,47.1861,47.1981,47.0652,47.1014,23400.0
2009-04-27 15:10:00,77.94,78.06,77.9,78.03,15500.0,47.1075,47.18,47.0833,47.1619,15500.0
2009-04-27 15:15:00,78.03,78.41,77.96,78.41,26000.0,47.1619,47.3916,47.1196,47.3916,26000.0
2009-04-27 15:20:00,78.39,78.49,78.3,78.34,22300.0,47.3795,47.4399,47.3251,47.3492,22300.0
2009-04-27 15:25:00,78.33,78.33,78.11,78.19,18800.0,47.3432,47.3432,47.2102,47.2586,18800.0
2009-04-27 15:30:00,78.17,78.3,78.1,78.17,26700.0,47.2465,47.3251,47.2042,47.2465,26700.0
2009-04-27 15:35:00,78.2,78.23,78.04,78.14,22500.0,47.2646,47.2828,47.1679,47.2284,22500.0
2009-04-27 15:40:00,78.12,78.45,78.05,78.36,58400.0,47.2163,47.4157,47.174,47.3613,58400.0
2009-04-27 15:45:00,78.33,78.56,78.16,78.35,48000.0,47.3432,47.4822,47.2405,47.3553,48000.0
2009-04-27 15:50:00,78.29,78.29,78.02,78.16,48700.0,47.319,47.319,47.1558,47.2405,48700.0
2009-04-27 15:55:00,78.14,78.14,77.95,78.06,65300.0,47.2284,47.2284,47.1135,47.18,65300.0
2009-04-28 09:30:00,77.13,77.53,76.78,77.04,32300.0,46.6179,46.8597,46.4064,46.5635,32300.0
2009-04-28 09:35:00,77.0,77.53,76.73,77.5,40300.0,46.5393,46.8597,46.3762,46.8415,40300.0
2009-04-28 09:40:00,77.46,77.63,77.4,77.58,40600.0,46.8174,46.9201,46.7811,46.8899,40600.0
2009-04-28 09:45:00,77.58,77.93,77.55,77.81,33000.0,46.8899,47.1014,46.8718,47.0289,33000.0
2009-04-28 09:50:00,77.84,78.02,77.47,77.6,36600.0,47.047,47.1558,46.8234,46.902,36600.0
2009-04-28 09:55:00,77.6,77.81,77.53,77.55,14000.0,46.902,47.0289,46.8597,46.8718,14000.0
2009-04-28 10:00:00,77.57,77.89,77.57,77.87,29100.0,46.8839,47.0773,46.8839,47.0652,29100.0
2009-04-28 10:05:00,77.87,78.04,77.84,77.95,10400.0,47.0652,47.1679,47.047,47.1135,10400.0
2009-04-28 10:10:00,77.94,77.97,77.85,77.91,9600.0,47.1075,47.1256,47.0531,47.0894,9600.0
2009-04-28 10:15:00,77.9,77.92,77.79,77.86,19300.0,47.0833,47.0954,47.0168,47.0591,19300.0
2009-04-28 10:20:00,77.89,77.89,77.64,77.64,16500.0,47.0773,47.0773,46.9262,46.9262,16500.0
2009-04-28 10:25:00,77.66,77.68,77.56,77.61,15700.0,46.9383,46.9503,46.8778,46.908,15700.0
2009-04-28 10:30:00,77.61,77.61,77.39,77.43,20200.0,46.908,46.908,46.7751,46.7992,20200.0
2009-04-28 10:35:00,77.44,77.57,77.35,77.39,13500.0,46.8053,46.8839,46.7509,46.7751,13500.0
2009-04-28 10:40:00,77.41,77.42,77.28,77.32,43200.0,46.7871,46.7932,46.7086,46.7328,43200.0
2009-04-28 10:45:00,77.32,77.36,77.24,77.28,14000.0,46.7328,46.7569,46.6844,46.7086,14000.0
2009-04-28 10:50:00,77.28,77.36,77.24,77.32,9400.0,46.7086,46.7569,46.6844,46.7328,9400.0
2009-04-28 10:55:00,77.3,77.46,77.29,77.46,15800.0,46.7207,46.8174,46.7146,46.8174,15800.0
2009-04-28 11:00:00,77.46,77.47,77.35,77.47,21600.0,46.8174,46.8234,46.7509,46.8234,21600.0
2009-04-28 11:05:00,77.47,77.47,77.35,77.45,7200.0,46.8234,46.8234,46.7509,46.8113,7200.0
2009-04-28 11:10:00,77.44,77.5,77.41,77.45,10300.0,46.8053,46.8415,46.7871,46.8113,10300.0
2009-04-28 11:15:00,77.42,77.46,77.17,77.27,17800.0,46.7932,46.8174,46.6421,46.7025,17800.0
2009-04-28 11:20:00,77.29,77.38,77.13,77.13,10400.0,46.7146,46.769,46.6179,46.6179,10400.0
2009-04-28 11:25:00,77.12,77.18,77.02,77.02,11800.0,46.6119,46.6481,46.5514,46.5514,11800.0
2009-04-28 11:30:00,77.02,77.18,77.01,77.12,8000.0,46.5514,46.6481,46.5454,46.6119,8000.0
2009-04-28 11:35:00,77.21,77.33,77.17,77.26,6600.0,46.6663,46.7388,46.6421,46.6965,6600.0
2009-04-28 11:40:00,77.27,77.33,77.23,77.28,3800.0,46.7025,46.7388,46.6784,46.7086,3800.0
2009-04-28 11:45:00,77.28,77.29,77.07,77.07,10500.0,46.7086,46.7146,46.5817,46.5817,10500.0
2009-04-28 11:50:00,77.03,77.09,77.03,77.05,6700.0,46.5575,46.5937,46.5575,46.5696,6700.0
2009-04-28 11:55:00,77.04,77.29,77.04,77.24,8000.0,46.5635,46.7146,46.5635,46.6844,8000.0
2009-04-28 12:00:00,77.24,77.29,77.2,77.27,5700.0,46.6844,46.7146,46.6602,46.7025,5700.0
2009-04-28 12:05:00,77.28,77.29,77.22,77.26,14100.0,46.7086,46.7146,46.6723,46.6965,14100.0
2009-04-28 12:10:00,77.24,77.35,77.24,77.32,3600.0,46.6844,46.7509,46.6844,46.7328,3600.0
2009-04-28 12:15:00,77.35,77.38,77.28,77.28,5300.0,46.7509,46.769,46.7086,46.7086,5300.0
2009-04-28 12:20:00,77.36,77.47,77.32,77.45,7100.0,46.7569,46.8234,46.7328,46.8113,7100.0
2009-04-28 12:25:00,77.43,77.43,77.32,77.34,7400.0,46.7992,46.7992,46.7328,46.7448,7400.0
2009-04-28 12:30:00,77.34,77.45,77.31,77.45,11000.0,46.7448,46.8113,46.7267,46.8113,11000.0
2009-04-28 12:35:00,77.45,77.45,77.31,77.31,5500.0,46.8113,46.8113,46.7267,46.7267,5500.0
2009-04-28 12:40:00,77.3,77.4,77.28,77.4,5300.0,46.7207,46.7811,46.7086,46.7811,5300.0
2009-04-28 12:45:00,77.39,77.46,77.38,77.45,10200.0,46.7751,46.8174,46.769,46.8113,10200.0
2009-04-28 12:50:00,77.44,77.46,77.38,77.4,10200.0,46.8053,46.8174,46.769,46.7811,10200.0
2009-04-28 12:55:00,77.41,77.45,77.29,77.33,33600.0,46.7871,46.8113,46.7146,46.7388,33600.0
2009-04-28 13:00:00,77.33,77.53,77.33,77.49,21900.0,46.7388,46.8597,46.7388,46.8355,21900.0
2009-04-28 13:05:00,77.52,77.52,77.13,77.22,27800.0,46.8536,46.8536,46.6179,46.6723,27800.0
2009-04-28 13:10:00,77.2,77.32,77.19,77.31,11800.0,46.6602,46.7328,46.6542,46.7267,11800.0
2009-04-28 13:15:00,77.32,77.4,77.29,77.4,15800.0,46.7328,46.7811,46.7146,46.7811,15800.0
2009-04-28 13:20:00,77.38,77.47,77.36,77.37,16800.0,46.769,46.8234,46.7569,46.763,16800.0
2009-04-28 13:25:00,77.38,77.46,77.31,77.43,21200.0,46.769,46.8174,46.7267,46.7992,21200.0
2009-04-28 13:30:00,77.43,77.52,77.37,77.46,32200.0,46.7992,46.8536,46.763,46.8174,32200.0
2009-04-28 13:35:00,77.43,77.5,77.35,77.35,19900.0,46.7992,46.8415,46.7509,46.7509,19900.0
2009-04-28 13:40:00,77.35,77.45,77.25,77.28,21100.0,46.7509,46.8113,46.6904,46.7086,21100.0
2009-04-28 13:45:00,77.3,77.35,77.26,77.34,11500.0,46.7207,46.7509,46.6965,46.7448,11500.0
2009-04-28 13:50:00,77.36,77.4,77.21,77.34,18100.0,46.7569,46.7811,46.6663,46.7448,18100.0
2009-04-28 13:55:00,77.34,77.47,77.29,77.38,13600.0,46.7448,46.8234,46.7146,46.769,13600.0
2009-04-28 14:00:00,77.41,77.49,77.27,77.44,22500.0,46.7871,46.8355,46.7025,46.8053,22500.0
2009-04-28 14:05:00,77.45,77.45,77.33,77.39,25000.0,46.8113,46.8113,46.7388,46.7751,25000.0
2009-04-28 14:10:00,77.39,77.45,77.35,77.37,23600.0,46.7751,46.8113,46.7509,46.763,23600.0
2009-04-28 14:15:00,77.39,77.45,77.22,77.35,16300.0,46.7751,46.8113,46.6723,46.7509,16300.0
2009-04-28 14:20:00,77.35,77.65,77.32,77.6,35900.0,46.7509,46.9322,46.7328,46.902,35900.0
2009-04-28 14:25:00,77.59,77.61,77.47,77.49,18800.0,46.8959,46.908,46.8234,46.8355,18800.0
2009-04-28 14:30:00,77.51,77.6,77.47,77.47,31600.0,46.8476,46.902,46.8234,46.8234,31600.0
2009-04-28 14:35:00,77.47,77.51,77.43,77.46,24600.0,46.8234,46.8476,46.7992,46.8174,24600.0
2009-04-28 14:40:00,77.43,77.47,77.42,77.42,11800.0,46.7992,46.8234,46.7932,46.7932,11800.0
2009-04-28 14:45:00,77.45,77.46,77.29,77.32,18500.0,46.8113,46.8174,46.7146,46.7328,18500.0
2009-04-28 14:50:00,77.32,77.46,77.32,77.43,11600.0,46.7328,46.8174,46.7328,46.7992,11600.0
2009-04-28 14:55:00,77.43,77.46,77.28,77.29,15200.0,46.7992,46.8174,46.7086,46.7146,15200.0
2009-04-28 15:00:00,77.28,77.47,77.28,77.3,23500.0,46.7086,46.8234,46.7086,46.7207,23500.0
2009-04-28 15:05:00,77.3,77.38,77.17,77.34,25800.0,46.7207,46.769,46.6421,46.7448,25800.0
2009-04-28 15:10:00,77.35,77.43,77.15,77.2,32800.0,46.7509,46.7992,46.63,46.6602,32800.0
2009-04-28 15:15:00,77.14,77.29,77.04,77.12,37100.0,46.624,46.7146,46.5635,46.6119,37100.0
2009-04-28 15:20:00,77.11,77.28,77.06,77.21,27400.0,46.6058,46.7086,46.5756,46.6663,27400.0
2009-04-28 15:25:00,77.18,77.36,77.14,77.15,27400.0,46.6481,46.7569,46.624,46.63,27400.0
2009-04-28 15:30:00,77.11,77.12,76.91,76.93,46100.0,46.6058,46.6119,46.4849,46.497,46100.0
2009-04-28 15:35:00,76.93,77.17,76.91,77.0,61800.0,46.497,46.6421,46.4849,46.5393,61800.0
2009-04-28 15:40:00,76.99,77.05,76.85,76.98,70600.0,46.5333,46.5696,46.4487,46.5273,70600.0
2009-04-28 15:45:00,76.96,77.22,76.93,77.2,45800.0,46.5152,46.6723,46.497,46.6602,45800.0
2009-04-28 15:50:00,77.19,77.26,77.09,77.25,48100.0,46.6542,46.6965,46.5937,46.6904,48100.0
2009-04-28 15:55:00,77.24,77.31,77.06,77.07,96500.0,46.6844,46.7267,46.5756,46.5817,96500.0
2009-04-29 09:30:00,78.03,78.67,78.03,78.56,46200.0,47.1619,47.5487,47.1619,47.4822,46200.0
2009-04-29 09:35:00,78.61,78.62,77.89,78.49,19700.0,47.5124,47.5185,47.0773,47.4399,19700.0
2009-04-29 09:40:00,78.49,78.67,78.29,78.41,16100.0,47.4399,47.5487,47.319,47.3916,16100.0
2009-04-29 09:45:00,78.47,78.81,78.47,78.61,17300.0,47.4278,47.6333,47.4278,47.5124,17300.0
2009-04-29 09:50:00,78.62,78.79,78.6,78.72,15000.0,47.5185,47.6212,47.5064,47.5789,15000.0
2009-04-29 09:55:00,78.72,78.91,78.64,78.84,22100.0,47.5789,47.6938,47.5306,47.6515,22100.0
2009-04-29 10:00:00,78.88,78.96,78.62,78.81,29100.0,47.6756,47.724,47.5185,47.6333,29100.0
2009-04-29 10:05:00,78.78,78.83,78.53,78.65,19500.0,47.6152,47.6454,47.4641,47.5366,19500.0
2009-04-29 10:10:00,78.65,78.76,78.64,78.66,10600.0,47.5366,47.6031,47.5306,47.5427,10600.0
2009-04-29 10:15:00,78.67,78.89,78.66,78.8,10900.0,47.5487,47.6817,47.5427,47.6273,10900.0
2009-04-29 10:20:00,78.74,78.88,78.62,78.82,14900.0,47.591,47.6756,47.5185,47.6394,14900.0
2009-04-29 10:25:00,78.82,78.88,78.66,78.75,14800.0,47.6394,47.6756,47.5427,47.5971,14800.0
2009-04-29 10:30:00,78.7,78.85,78.7,78.74,11500.0,47.5668,47.6575,47.5668,47.591,11500.0
2009-04-29 10:35:00,78.76,78.82,78.76,78.82,5100.0,47.6031,47.6394,47.6031,47.6394,5100.0
2009-04-29 10:40:00,78.84,78.95,78.81,78.89,21800.0,47.6515,47.7179,47.6333,47.6817,21800.0
2009-04-29 10:45:00,78.88,78.94,78.82,78.85,11100.0,47.6756,47.7119,47.6394,47.6575,11100.0
2009-04-29 10:50:00,78.83,78.87,78.73,78.78,8400.0,47.6454,47.6696,47.585,47.6152,8400.0
2009-04-29 10:55:00,78.75,78.89,78.74,78.89,7600.0,47.5971,47.6817,47.591,47.6817,7600.0
2009-04-29 11:00:00,78.9,78.95,78.88,78.89,9700.0,47.6877,47.7179,47.6756,47.6817,9700.0
2009-04-29 11:05:00,78.86,78.96,78.86,78.95,13500.0,47.6635,47.724,47.6635,47.7179,13500.0
2009-04-29 11:10:00,78.91,79.0,78.9,78.98,9100.0,47.6938,47.7482,47.6877,47.7361,9100.0
2009-04-29 11:15:00,78.97,79.17,78.94,79.12,11800.0,47.73,47.8509,47.7119,47.8207,11800.0
2009-04-29 11:20:00,79.09,79.2,79.07,79.11,17900.0,47.8026,47.869,47.7905,47.8146,17900.0
2009-04-29 11:25:00,79.12,79.17,79.06,79.15,9100.0,47.8207,47.8509,47.7844,47.8388,9100.0
2009-04-29 11:30:00,79.15,79.16,79.08,79.08,8000.0,47.8388,47.8449,47.7965,47.7965,8000.0
2009-04-29 11:35:00,79.08,79.11,79.04,79.06,23700.0,47.7965,47.8146,47.7723,47.7844,23700.0
2009-04-29 11:40:00,79.08,79.14,78.8,78.8,20700.0,47.7965,47.8328,47.6273,47.6273,20700.0
2009-04-29 11:45:00,78.8,78.85,78.73,78.82,30200.0,47.6273,47.6575,47.585,47.6394,30200.0
2009-04-29 11:50:00,78.83,78.84,78.73,78.81,18700.0,47.6454,47.6515,47.585,47.6333,18700.0
2009-04-29 11:55:00,78.8,78.8,78.61,78.62,10000.0,47.6273,47.6273,47.5124,47.5185,10000.0
2009-04-29 12:00:00,78.62,78.73,78.57,78.69,8700.0,47.5185,47.585,47.4883,47.5608,8700.0
2009-04-29 12:05:00,78.71,78.79,78.7,78.74,4600.0,47.5729,47.6212,47.5668,47.591,4600.0
2009-04-29 12:10:00,78.73,78.93,78.71,78.93,9900.0,47.585,47.7058,47.5729,47.7058,9900.0
2009-04-29 12:15:00,78.91,79.02,78.79,78.89,12800.0,47.6938,47.7602,47.6212,47.6817,12800.0
2009-04-29 12:20:00,78.89,78.99,78.75,78.98,12000.0,47.6817,47.7421,47.5971,47.7361,12000.0
2009-04-29 12:25:00,78.99,79.05,78.88,79.04,7900.0,47.7421,47.7784,47.6756,47.7723,7900.0
2009-04-29 12:30:00,79.06,79.08,79.03,79.04,7100.0,47.7844,47.7965,47.7663,47.7723,7100.0
2009-04-29 12:35:00,79.04,79.05,78.97,79.01,8800.0,47.7723,47.7784,47.73,47.7542,8800.0
2009-04-29 12:40:00,79.04,79.19,79.02,79.06,11800.0,47.7723,47.863,47.7602,47.7844,11800.0
2009-04-29 12:45:00,79.05,79.08,79.02,79.06,5000.0,47.7784,47.7965,47.7602,47.7844,5000.0
2009-04-29 12:50:00,79.09,79.14,79.04,79.11,18100.0,47.8026,47.8328,47.7723,47.8146,18100.0
2009-04-29 12:55:00,79.11,79.13,79.0,79.07,11400.0,47.8146,47.8267,47.7482,47.7905,11400.0
2009-04-29 13:00:00,79.07,79.16,79.05,79.14,13900.0,47.7905,47.8449,47.7784,47.8328,13900.0
2009-04-29 13:05:00,79.15,79.16,79.1,79.1,4700.0,47.8388,47.8449,47.8086,47.8086,4700.0
2009-04-29 13:10:00,79.11,79.14,79.1,79.11,4200.0,47.8146,47.8328,47.8086,47.8146,4200.0
2009-04-29 13:15:00,79.1,79.14,79.08,79.14,7000.0,47.8086,47.8328,47.7965,47.8328,7000.0
2009-04-29 13:20:00,79.16,79.34,79.11,79.28,16900.0,47.8449,47.9537,47.8146,47.9174,16900.0
2009-04-29 13:25:00,79.23,79.49,79.22,79.41,13500.0,47.8872,48.0443,47.8811,47.996,13500.0
2009-04-29 13:30:00,79.45,79.49,79.41,79.49,7600.0,48.0201,48.0443,47.996,48.0443,7600.0
2009-04-29 13:35:00,79.49,79.5,79.43,79.49,5400.0,48.0443,48.0504,48.0081,48.0443,5400.0
2009-04-29 13:40:00,79.46,79.57,79.45,79.53,10800.0,48.0262,48.0927,48.0201,48.0685,10800.0
2009-04-29 13:45:00,79.52,79.55,79.46,79.5,6500.0,48.0624,48.0806,48.0262,48.0504,6500.0
2009-04-29 13:50:00,79.49,79.54,79.48,79.51,5400.0,48.0443,48.0745,48.0383,48.0564,5400.0
2009-04-29 13:55:00,79.52,79.59,79.49,79.49,12200.0,48.0624,48.1048,48.0443,48.0443,12200.0
2009-04-29 14:00:00,79.43,79.52,79.39,79.52,7000.0,48.0081,48.0624,47.9839,48.0624,7000.0
2009-04-29 14:05:00,79.5,79.55,79.44,79.49,11600.0,48.0504,48.0806,48.0141,48.0443,11600.0
2009-04-29 14:10:00,79.46,79.52,79.38,79.39,13900.0,48.0262,48.0624,47.9778,47.9839,13900.0
2009-04-29 14:15:00,79.44,79.68,79.17,79.3,51700.0,48.0141,48.1592,47.8509,47.9295,51700.0
2009-04-29 14:20:00,79.29,79.6,79.21,79.38,18200.0,47.9234,48.1108,47.8751,47.9778,18200.0
2009-04-29 14:25:00,79.36,79.73,79.36,79.58,29400.0,47.9657,48.1894,47.9657,48.0987,29400.0
2009-04-29 14:30:00,79.59,80.06,79.44,80.05,37800.0,48.1048,48.3888,48.0141,48.3828,37800.0
2009-04-29 14:35:00,80.02,80.06,79.74,79.83,35500.0,48.3647,48.3888,48.1954,48.2498,35500.0
2009-04-29 14:40:00,79.83,79.85,79.48,79.53,26300.0,48.2498,48.2619,48.0383,48.0685,26300.0
2009-04-29 14:45:00,79.53,79.67,79.32,79.41,20400.0,48.0685,48.1531,47.9416,47.996,20400.0
2009-04-29 14:50:00,79.39,79.46,79.25,79.32,17200.0,47.9839,48.0262,47.8993,47.9416,17200.0
2009-04-29 14:55:00,79.29,79.54,79.25,79.53,17900.0,47.9234,48.0745,47.8993,48.0685,17900.0
2009-04-29 15:00:00,79.52,79.64,79.33,79.58,21200.0,48.0624,48.135,47.9476,48.0987,21200.0
2009-04-29 15:05:00,79.57,79.71,79.35,79.41,22500.0,48.0927,48.1773,47.9597,47.996,22500.0
2009-04-29 15:10:00,79.43,79.68,79.39,79.53,22700.0,48.0081,48.1592,47.9839,48.0685,22700.0
2009-04-29 15:15:00,79.5,79.5,79.13,79.16,24400.0,48.0504,48.0504,47.8267,47.8449,24400.0
2009-04-29 15:20:00,79.19,79.33,79.06,79.09,26800.0,47.863,47.9476,47.7844,47.8026,26800.0
2009-04-29 15:25:00,79.09,79.3,78.93,79.26,32000.0,47.8026,47.9295,47.7058,47.9053,32000.0
2009-04-29 15:30:00,79.31,79.31,78.92,79.29,35000.0,47.9355,47.9355,47.6998,47.9234,35000.0
2009-04-29 15:35:00,79.29,79.44,79.19,79.35,29500.0,47.9234,48.0141,47.863,47.9597,29500.0
2009-04-29 15:40:00,79.35,79.43,79.01,79.01,51200.0,47.9597,48.0081,47.7542,47.7542,51200.0
2009-04-29 15:45:00,79.01,79.04,78.55,78.87,70600.0,47.7542,47.7723,47.4762,47.6696,70600.0
2009-04-29 15:50:00,78.89,78.93,78.63,78.64,48300.0,47.6817,47.7058,47.5245,47.5306,48300.0
2009-04-29 15:55:00,78.64,79.1,78.64,79.07,55100.0,47.5306,47.8086,47.5306,47.7905,55100.0
2009-04-30 09:30:00,79.56,79.86,79.19,79.31,38400.0,48.0866,48.2679,47.863,47.9355,38400.0
2009-04-30 09:35:00,79.35,79.68,79.3,79.58,23800.0,47.9597,48.1592,47.9295,48.0987,23800.0
2009-04-30 09:40:00,79.6,80.09,79.6,80.09,31600.0,48.1108,48.407,48.1108,48.407,31600.0
2009-04-30 09:45:00,80.05,80.09,79.75,79.81,36400.0,48.3828,48.407,48.2015,48.2377,36400.0
2009-04-30 09:50:00,79.82,80.05,79.73,79.95,27600.0,48.2438,48.3828,48.1894,48.3223,27600.0
2009-04-30 09:55:00,79.94,79.99,79.82,79.99,18600.0,48.3163,48.3465,48.2438,48.3465,18600.0
2009-04-30 10:00:00,79.91,80.22,79.88,80.18,21500.0,48.2982,48.4855,48.28,48.4614,21500.0
2009-04-30 10:05:00,80.18,80.53,80.18,80.42,32200.0,48.4614,48.6729,48.4614,48.6064,32200.0
2009-04-30 10:10:00,80.39,80.49,80.21,80.27,13600.0,48.5883,48.6487,48.4795,48.5158,13600.0
2009-04-30 10:15:00,80.29,80.44,80.25,80.39,39500.0,48.5278,48.6185,48.5037,48.5883,39500.0
2009-04-30 10:20:00,80.36,80.63,80.36,80.59,40000.0,48.5702,48.7333,48.5702,48.7092,40000.0
2009-04-30 10:25:00,80.6,80.63,80.43,80.48,59400.0,48.7152,48.7333,48.6125,48.6427,59400.0
2009-04-30 10:30:00,80.48,80.49,80.07,80.13,36700.0,48.6427,48.6487,48.3949,48.4311,36700.0
2009-04-30 10:35:00,80.15,80.3,80.14,80.19,19800.0,48.4432,48.5339,48.4372,48.4674,19800.0
2009-04-30 10:40:00,80.18,80.22,80.1,80.14,30500.0,48.4614,48.4855,48.413,48.4372,30500.0
2009-04-30 10:45:00,80.08,80.08,79.78,79.78,22800.0,48.4009,48.4009,48.2196,48.2196,22800.0
2009-04-30 10:50:00,79.78,79.9,79.74,79.86,18600.0,48.2196,48.2921,48.1954,48.2679,18600.0
2009-04-30 10:55:00,79.85,79.87,79.77,79.8,17000.0,48.2619,48.274,48.2136,48.2317,17000.0
2009-04-30 11:00:00,79.8,79.89,79.74,79.85,29600.0,48.2317,48.2861,48.1954,48.2619,29600.0
2009-04-30 11:05:00,79.87,79.89,79.7,79.8,43200.0,48.274,48.2861,48.1712,48.2317,43200.0
2009-04-30 11:10:00,79.8,79.83,79.75,79.8,18400.0,48.2317,48.2498,48.2015,48.2317,18400.0
2009-04-30 11:15:00,79.8,79.82,79.65,79.66,15200.0,48.2317,48.2438,48.141,48.1471,15200.0
2009-04-30 11:20:00,79.65,79.71,79.43,79.43,17800.0,48.141,48.1773,48.0081,48.0081,17800.0
2009-04-30 11:25:00,79.42,79.42,79.25,79.33,42900.0,48.002,48.002,47.8993,47.9476,42900.0
2009-04-30 11:30:00,79.3,79.38,79.22,79.26,26200.0,47.9295,47.9778,47.8811,47.9053,26200.0
2009-04-30 11:35:00,79.28,79.53,79.28,79.43,17000.0,47.9174,48.0685,47.9174,48.0081,17000.0
2009-04-30 11:40:00,79.43,79.53,79.4,79.53,8700.0,48.0081,48.0685,47.9899,48.0685,8700.0
2009-04-30 11:45:00,79.54,79.59,79.43,79.48,9000.0,48.0745,48.1048,48.0081,48.0383,9000.0
2009-04-30 11:50:00,79.48,79.48,79.17,79.18,13500.0,48.0383,48.0383,47.8509,47.857,13500.0
2009-04-30 11:55:00,79.18,79.18,79.12,79.14,9200.0,47.857,47.857,47.8207,47.8328,9200.0
2009-04-30 12:00:00,79.15,79.18,78.94,78.95,27500.0,47.8388,47.857,47.7119,47.7179,27500.0
2009-04-30 12:05:00,78.95,79.05,78.93,79.05,5200.0,47.7179,47.7784,47.7058,47.7784,5200.0
2009-04-30 12:10:00,79.03,79.19,79.03,79.11,12500.0,47.7663,47.863,47.7663,47.8146,12500.0
2009-04-30 12:15:00,79.1,79.14,79.01,79.14,8300.0,47.8086,47.8328,47.7542,47.8328,8300.0
2009-04-30 12:20:00,79.1,79.23,79.09,79.1,9900.0,47.8086,47.8872,47.8026,47.8086,9900.0
2009-04-30 12:25:00,79.06,79.19,79.05,79.19,8000.0,47.7844,47.863,47.7784,47.863,8000.0
2009-04-30 12:30:00,79.18,79.19,78.58,78.61,19700.0,47.857,47.863,47.4943,47.5124,19700.0
2009-04-30 12:35:00,78.66,78.76,78.64,78.73,6900.0,47.5427,47.6031,47.5306,47.585,6900.0
2009-04-30 12:40:00,78.72,78.72,78.5,78.56,9600.0,47.5789,47.5789,47.446,47.4822,9600.0
2009-04-30 12:45:00,78.56,78.71,78.55,78.71,45900.0,47.4822,47.5729,47.4762,47.5729,45900.0
2009-04-30 12:50:00,78.69,78.83,78.57,78.81,11300.0,47.5608,47.6454,47.4883,47.6333,11300.0
2009-04-30 12:55:00,78.83,78.91,78.77,78.89,33100.0,47.6454,47.6938,47.6091,47.6817,33100.0
2009-04-30 13:00:00,78.89,78.91,78.58,78.64,41200.0,47.6817,47.6938,47.4943,47.5306,41200.0
2009-04-30 13:05:00,78.68,78.68,78.39,78.4,40700.0,47.5547,47.5547,47.3795,47.3855,40700.0
2009-04-30 13:10:00,78.39,78.4,78.16,78.2,26200.0,47.3795,47.3855,47.2405,47.2646,26200.0
2009-04-30 13:15:00,78.19,78.2,77.89,77.91,37400.0,47.2586,47.2646,47.0773,47.0894,37400.0
2009-04-30 13:20:00,77.89,77.95,77.81,77.91,16100.0,47.0773,47.1135,47.0289,47.0894,16100.0
2009-04-30 13:25:00,77.87,78.04,77.87,77.99,10700.0,47.0652,47.1679,47.0652,47.1377,10700.0
2009-04-30 13:30:00,77.99,78.15,77.94,78.15,17200.0,47.1377,47.2344,47.1075,47.2344,17200.0
2009-04-30 13:35:00,78.16,78.18,78.1,78.18,5300.0,47.2405,47.2525,47.2042,47.2525,5300.0
2009-04-30 13:40:00,78.17,78.32,78.17,78.31,12200.0,47.2465,47.3372,47.2465,47.3311,12200.0
2009-04-30 13:45:00,78.3,78.32,78.24,78.31,9300.0,47.3251,47.3372,47.2888,47.3311,9300.0
2009-04-30 13:50:00,78.27,78.32,78.25,78.32,13900.0,47.3069,47.3372,47.2949,47.3372,13900.0
2009-04-30 13:55:00,78.32,78.57,78.32,78.41,10800.0,47.3372,47.4883,47.3372,47.3916,10800.0
2009-04-30 14:00:00,78.39,78.43,78.29,78.37,7900.0,47.3795,47.4036,47.319,47.3674,7900.0
2009-04-30 14:05:00,78.37,78.37,78.14,78.18,35000.0,47.3674,47.3674,47.2284,47.2525,35000.0
2009-04-30 14:10:00,78.17,78.23,78.0,78.03,47300.0,47.2465,47.2828,47.1438,47.1619,47300.0
2009-04-30 14:15:00,78.05,78.45,78.0,78.45,13100.0,47.174,47.4157,47.1438,47.4157,13100.0
2009-04-30 14:20:00,78.44,78.56,78.42,78.47,7600.0,47.4097,47.4822,47.3976,47.4278,7600.0
2009-04-30 14:25:00,78.43,78.45,78.31,78.33,12900.0,47.4036,47.4157,47.3311,47.3432,12900.0
2009-04-30 14:30:00,78.33,78.35,78.07,78.13,19100.0,47.3432,47.3553,47.1861,47.2223,19100.0
2009-04-30 14:35:00,78.11,78.19,78.1,78.14,26000.0,47.2102,47.2586,47.2042,47.2284,26000.0
2009-04-30 14:40:00,78.15,78.15,77.89,77.9,18700.0,47.2344,47.2344,47.0773,47.0833,18700.0
2009-04-30 14:45:00,77.91,78.13,77.84,78.1,15300.0,47.0894,47.2223,47.047,47.2042,15300.0
2009-04-30 14:50:00,78.08,78.36,78.07,78.36,11300.0,47.1921,47.3613,47.1861,47.3613,11300.0
2009-04-30 14:55:00,78.37,78.4,78.27,78.4,11800.0,47.3674,47.3855,47.3069,47.3855,11800.0
2009-04-30 15:00:00,78.4,78.42,77.98,78.14,16400.0,47.3855,47.3976,47.1317,47.2284,16400.0
2009-04-30 15:05:00,78.15,78.17,77.79,77.97,27100.0,47.2344,47.2465,47.0168,47.1256,27100.0
2009-04-30 15:10:00,77.95,78.15,77.87,77.94,19600.0,47.1135,47.2344,47.0652,47.1075,19600.0
2009-04-30 15:15:00,77.94,78.08,77.64,77.85,35300.0,47.1075,47.1921,46.9262,47.0531,35300.0
2009-04-30 15:20:00,77.89,77.95,77.81,77.89,17600.0,47.0773,47.1135,47.0289,47.0773,17600.0
2009-04-30 15:25:00,77.89,78.06,77.86,78.06,17500.0,47.0773,47.18,47.0591,47.18,17500.0
2009-04-30 15:30:00,78.03,78.45,77.98,78.45,31800.0,47.1619,47.4157,47.1317,47.4157,31800.0
2009-04-30 15:35:00,78.4,78.53,78.36,78.42,42600.0,47.3855,47.4641,47.3613,47.3976,42600.0
2009-04-30 15:40:00,78.44,78.82,78.44,78.79,77600.0,47.4097,47.6394,47.4097,47.6212,77600.0
2009-04-30 15:45:00,78.82,79.0,78.79,78.88,51200.0,47.6394,47.7482,47.6212,47.6756,51200.0
2009-04-30 15:50:00,78.89,78.99,78.53,78.58,61500.0,47.6817,47.7421,47.4641,47.4943,61500.0
2009-04-30 15:55:00,78.57,78.67,78.35,78.52,141100.0,47.4883,47.5487,47.3553,47.458,141100.0
2009-05-01 09:30:00,78.67,79.15,78.62,79.15,32900.0,47.5487,47.8388,47.5185,47.8388,32900.0
2009-05-01 09:35:00,79.06,79.53,79.06,79.51,52100.0,47.7844,48.0685,47.7844,48.0564,52100.0
2009-05-01 09:40:00,79.51,79.54,78.99,79.09,55200.0,48.0564,48.0745,47.7421,47.8026,55200.0
2009-05-01 09:45:00,79.02,79.68,79.02,79.68,38500.0,47.7602,48.1592,47.7602,48.1592,38500.0
2009-05-01 09:50:00,79.68,80.18,79.64,80.03,62600.0,48.1592,48.4614,48.135,48.3707,62600.0
2009-05-01 09:55:00,80.02,80.08,79.81,79.87,32200.0,48.3647,48.4009,48.2377,48.274,32200.0
2009-05-01 10:00:00,79.88,80.4,79.82,80.31,54200.0,48.28,48.5943,48.2438,48.5399,54200.0
2009-05-01 10:05:00,80.3,80.35,80.14,80.21,41400.0,48.5339,48.5641,48.4372,48.4795,41400.0
2009-05-01 10:10:00,80.16,80.23,80.11,80.16,48100.0,48.4493,48.4916,48.419,48.4493,48100.0
2009-05-01 10:15:00,80.16,80.18,80.05,80.07,36000.0,48.4493,48.4614,48.3828,48.3949,36000.0
2009-05-01 10:20:00,80.08,80.39,80.04,80.28,81600.0,48.4009,48.5883,48.3767,48.5218,81600.0
2009-05-01 10:25:00,80.27,80.41,80.25,80.4,41800.0,48.5158,48.6004,48.5037,48.5943,41800.0
2009-05-01 10:30:00,80.4,80.48,80.26,80.26,26500.0,48.5943,48.6427,48.5097,48.5097,26500.0
2009-05-01 10:35:00,80.26,80.34,79.96,80.34,87100.0,48.5097,48.5581,48.3284,48.5581,87100.0
2009-05-01 10:40:00,80.34,80.81,80.32,80.7,76700.0,48.5581,48.8421,48.546,48.7756,76700.0
2009-05-01 10:45:00,80.73,80.86,80.7,80.83,17600.0,48.7938,48.8724,48.7756,48.8542,17600.0
2009-05-01 10:50:00,80.8,80.93,80.67,80.93,23200.0,48.8361,48.9147,48.7575,48.9147,23200.0
2009-05-01 10:55:00,80.91,80.95,80.78,80.85,33000.0,48.9026,48.9268,48.824,48.8663,33000.0
2009-05-01 11:00:00,80.85,81.07,80.8,80.96,30500.0,48.8663,48.9993,48.8361,48.9328,30500.0
2009-05-01 11:05:00,80.94,81.5,80.94,81.44,43300.0,48.9207,49.2592,48.9207,49.2229,43300.0
2009-05-01 11:10:00,81.42,81.61,81.37,81.58,34400.0,49.2108,49.3257,49.1806,49.3075,34400.0
2009-05-01 11:15:00,81.62,81.69,81.56,81.6,41300.0,49.3317,49.374,49.2954,49.3196,41300.0
2009-05-01 11:20:00,81.59,81.63,81.47,81.48,25600.0,49.3136,49.3377,49.241,49.2471,25600.0
2009-05-01 11:25:00,81.48,81.51,81.38,81.45,25800.0,49.2471,49.2652,49.1866,49.229,25800.0
2009-05-01 11:30:00,81.41,81.46,81.34,81.35,29300.0,49.2048,49.235,49.1625,49.1685,29300.0
2009-05-01 11:35:00,81.35,81.56,81.32,81.54,16700.0,49.1685,49.2954,49.1504,49.2834,16700.0
2009-05-01 11:40:00,81.52,81.62,81.5,81.51,10700.0,49.2713,49.3317,49.2592,49.2652,10700.0
2009-05-01 11:45:00,81.51,81.55,81.42,81.5,15400.0,49.2652,49.2894,49.2108,49.2592,15400.0
2009-05-01 11:50:00,81.47,81.68,81.45,81.55,52800.0,49.241,49.368,49.229,49.2894,52800.0
2009-05-01 11:55:00,81.53,81.64,81.53,81.6,44200.0,49.2773,49.3438,49.2773,49.3196,44200.0
2009-05-01 12:00:00,81.6,81.61,81.44,81.5,12200.0,49.3196,49.3257,49.2229,49.2592,12200.0
2009-05-01 12:05:00,81.47,81.5,81.34,81.47,37500.0,49.241,49.2592,49.1625,49.241,37500.0
2009-05-01 12:10:00,81.45,81.53,81.37,81.47,20300.0,49.229,49.2773,49.1806,49.241,20300.0
2009-05-01 12:15:00,81.47,81.47,81.4,81.41,10800.0,49.241,49.241,49.1987,49.2048,10800.0
2009-05-01 12:20:00,81.41,81.51,81.41,81.51,10700.0,49.2048,49.2652,49.2048,49.2652,10700.0
2009-05-01 12:25:00,81.51,81.55,81.32,81.33,20500.0,49.2652,49.2894,49.1504,49.1564,20500.0
2009-05-01 12:30:00,81.33,81.4,81.2,81.35,11900.0,49.1564,49.1987,49.0779,49.1685,11900.0
2009-05-01 12:35:00,81.36,81.74,81.34,81.67,25000.0,49.1746,49.4042,49.1625,49.3619,25000.0
2009-05-01 12:40:00,81.65,81.69,81.55,81.6,44700.0,49.3498,49.374,49.2894,49.3196,44700.0
2009-05-01 12:45:00,81.59,81.62,81.51,81.57,66600.0,49.3136,49.3317,49.2652,49.3015,66600.0
2009-05-01 12:50:00,81.57,81.66,81.53,81.59,87300.0,49.3015,49.3559,49.2773,49.3136,87300.0
2009-05-01 12:55:00,81.58,81.98,81.58,81.84,52100.0,49.3075,49.5493,49.3075,49.4647,52100.0
2009-05-01 13:00:00,81.86,81.88,81.72,81.77,17300.0,49.4768,49.4888,49.3921,49.4224,17300.0
2009-05-01 13:05:00,81.75,81.88,81.64,81.82,36700.0,49.4103,49.4888,49.3438,49.4526,36700.0
2009-05-01 13:10:00,81.83,81.91,81.68,81.89,41300.0,49.4586,49.507,49.368,49.4949,41300.0
2009-05-01 13:15:00,81.88,82.04,81.85,82.0,45200.0,49.4888,49.5856,49.4707,49.5614,45200.0
2009-05-01 13:20:00,82.0,82.0,81.89,81.99,29400.0,49.5614,49.5614,49.4949,49.5553,29400.0
2009-05-01 13:25:00,81.99,82.05,81.96,82.02,29000.0,49.5553,49.5916,49.5372,49.5735,29000.0
2009-05-01 13:30:00,82.01,82.02,81.91,81.98,53700.0,49.5674,49.5735,49.507,49.5493,53700.0
2009-05-01 13:35:00,81.98,82.21,81.88,82.13,33900.0,49.5493,49.6883,49.4888,49.64,33900.0
2009-05-01 13:40:00,82.12,82.24,82.1,82.1,18000.0,49.6339,49.7064,49.6218,49.6218,18000.0
2009-05-01 13:45:00,82.12,82.24,82.1,82.19,27400.0,49.6339,49.7064,49.6218,49.6762,27400.0
2009-05-01 13:50:00,82.19,82.21,81.98,81.99,32500.0,49.6762,49.6883,49.5493,49.5553,32500.0
2009-05-01 13:55:00,81.99,82.04,81.84,81.87,27600.0,49.5553,49.5856,49.4647,49.4828,27600.0
2009-05-01 14:00:00,81.86,81.93,81.68,81.73,49900.0,49.4768,49.5191,49.368,49.3982,49900.0
2009-05-01 14:05:00,81.69,81.9,81.69,81.8,26900.0,49.374,49.5009,49.374,49.4405,26900.0
2009-05-01 14:10:00,81.78,81.79,81.5,81.5,26500.0,49.4284,49.4345,49.2592,49.2592,26500.0
2009-05-01 14:15:00,81.55,81.63,81.48,81.52,15500.0,49.2894,49.3377,49.2471,49.2713,15500.0
2009-05-01 14:20:00,81.52,81.52,81.37,81.46,20100.0,49.2713,49.2713,49.1806,49.235,20100.0
2009-05-01 14:25:00,81.51,81.56,81.39,81.51,21900.0,49.2652,49.2954,49.1927,49.2652,21900.0
2009-05-01 14:30:00,81.49,81.49,81.28,81.4,16500.0,49.2531,49.2531,49.1262,49.1987,16500.0
2009-05-01 14:35:00,81.42,81.5,81.38,81.38,15800.0,49.2108,49.2592,49.1866,49.1866,15800.0
2009-05-01 14:40:00,81.38,81.46,81.26,81.46,16200.0,49.1866,49.235,49.1141,49.235,16200.0
2009-05-01 14:45:00,81.44,81.44,81.24,81.25,42500.0,49.2229,49.2229,49.102,49.1081,42500.0
2009-05-01 14:50:00,81.26,81.27,81.03,81.26,28000.0,49.1141,49.1202,48.9751,49.1141,28000.0
2009-05-01 14:55:00,81.26,81.51,81.26,81.48,45800.0,49.1141,49.2652,49.1141,49.2471,45800.0
2009-05-01 15:00:00,81.51,81.75,81.51,81.68,42800.0,49.2652,49.4103,49.2652,49.368,42800.0
2009-05-01 15:05:00,81.66,81.67,81.34,81.36,61400.0,49.3559,49.3619,49.1625,49.1746,61400.0
2009-05-01 15:10:00,81.32,81.36,81.16,81.17,29100.0,49.1504,49.1746,49.0537,49.0597,29100.0
2009-05-01 15:15:00,81.17,81.17,81.03,81.07,27400.0,49.0597,49.0597,48.9751,48.9993,27400.0
2009-05-01 15:20:00,81.07,81.18,80.97,81.15,29800.0,48.9993,49.0658,48.9388,49.0476,29800.0
2009-05-01 15:25:00,81.14,81.23,81.09,81.16,55600.0,49.0416,49.096,49.0114,49.0537,55600.0
2009-05-01 15:30:00,81.16,81.16,80.77,80.81,75700.0,49.0537,49.0537,48.818,48.8421,75700.0
2009-05-01 15:35:00,80.84,80.98,80.8,80.94,55800.0,48.8603,48.9449,48.8361,48.9207,55800.0
2009-05-01 15:40:00,80.96,81.17,80.91,81.02,67500.0,48.9328,49.0597,48.9026,48.9691,67500.0
2009-05-01 15:45:00,81.04,81.2,80.97,81.2,79300.0,48.9811,49.0779,48.9388,49.0779,79300.0
2009-05-01 15:50:00,81.2,81.39,81.17,81.25,124100.0,49.0779,49.1927,49.0597,49.1081,124100.0
2009-05-01 15:55:00,81.26,81.58,81.18,81.47,105200.0,49.1141,49.3075,49.0658,49.241,105200.0
2009-05-04 09:30:00,81.27,81.59,81.12,81.19,45000.0,49.1202,49.3136,49.0295,49.0718,45000.0
2009-05-04 09:35:00,81.21,81.33,80.78,80.8,61600.0,49.0839,49.1564,48.824,48.8361,61600.0
2009-05-04 09:40:00,80.79,80.9,80.56,80.65,83600.0,48.83,48.8965,48.691,48.7454,83600.0
2009-05-04 09:45:00,80.72,80.8,80.59,80.65,38100.0,48.7877,48.8361,48.7092,48.7454,38100.0
2009-05-04 09:50:00,80.66,80.68,80.22,80.26,73700.0,48.7515,48.7636,48.4855,48.5097,73700.0
2009-05-04 09:55:00,80.24,80.57,80.15,80.52,28900.0,48.4976,48.6971,48.4432,48.6669,28900.0
2009-05-04 10:00:00,80.52,81.07,80.51,80.93,58900.0,48.6669,48.9993,48.6608,48.9147,58900.0
2009-05-04 10:05:00,80.97,81.06,80.89,80.89,57600.0,48.9388,48.9932,48.8905,48.8905,57600.0
2009-05-04 10:10:00,80.9,81.07,80.88,81.0,22600.0,48.8965,48.9993,48.8844,48.957,22600.0
2009-05-04 10:15:00,80.96,81.0,80.91,80.94,20800.0,48.9328,48.957,48.9026,48.9207,20800.0
2009-05-04 10:20:00,80.92,80.98,80.91,80.98,26700.0,48.9086,48.9449,48.9026,48.9449,26700.0
2009-05-04 10:25:00,80.98,81.08,80.77,80.89,44700.0,48.9449,49.0053,48.818,48.8905,44700.0
2009-05-04 10:30:00,80.94,81.0,80.78,80.86,37300.0,48.9207,48.957,48.824,48.8724,37300.0
2009-05-04 10:35:00,80.86,80.88,80.75,80.76,21700.0,48.8724,48.8844,48.8059,48.8119,21700.0
2009-05-04 10:40:00,80.78,80.87,80.73,80.87,43100.0,48.824,48.8784,48.7938,48.8784,43100.0
2009-05-04 10:45:00,80.87,80.89,80.79,80.79,33400.0,48.8784,48.8905,48.83,48.83,33400.0
2009-05-04 10:50:00,80.83,80.9,80.79,80.82,28100.0,48.8542,48.8965,48.83,48.8482,28100.0
2009-05-04 10:55:00,80.83,80.91,80.81,80.81,17000.0,48.8542,48.9026,48.8421,48.8421,17000.0
2009-05-04 11:00:00,80.82,80.93,80.81,80.85,30500.0,48.8482,48.9147,48.8421,48.8663,30500.0
2009-05-04 11:05:00,80.87,80.89,80.75,80.82,30700.0,48.8784,48.8905,48.8059,48.8482,30700.0
2009-05-04 11:10:00,80.78,80.86,80.69,80.82,37100.0,48.824,48.8724,48.7696,48.8482,37100.0
2009-05-04 11:15:00,80.8,80.82,80.72,80.78,40300.0,48.8361,48.8482,48.7877,48.824,40300.0
2009-05-04 11:20:00,80.78,80.85,80.77,80.82,35500.0,48.824,48.8663,48.818,48.8482,35500.0
2009-05-04 11:25:00,80.86,81.0,80.84,80.92,74000.0,48.8724,48.957,48.8603,48.9086,74000.0
2009-05-04 11:30:00,80.89,80.96,80.88,80.92,21900.0,48.8905,48.9328,48.8844,48.9086,21900.0
2009-05-04 11:35:00,80.9,80.92,80.75,80.75,24700.0,48.8965,48.9086,48.8059,48.8059,24700.0
2009-05-04 11:40:00,80.78,80.79,80.47,80.5,19500.0,48.824,48.83,48.6366,48.6548,19500.0
2009-05-04 11:45:00,80.51,80.74,80.51,80.71,14800.0,48.6608,48.7998,48.6608,48.7817,14800.0
2009-05-04 11:50:00,80.71,80.8,80.63,80.65,19600.0,48.7817,48.8361,48.7333,48.7454,19600.0
2009-05-04 11:55:00,80.67,80.76,80.6,80.61,27900.0,48.7575,48.8119,48.7152,48.7213,27900.0
2009-05-04 12:00:00,80.6,80.63,80.47,80.63,35100.0,48.7152,48.7333,48.6366,48.7333,35100.0
2009-05-04 12:05:00,80.51,80.69,80.21,80.32,37900.0,48.6608,48.7696,48.4795,48.546,37900.0
2009-05-04 12:10:00,80.21,80.27,80.15,80.17,31300.0,48.4795,48.5158,48.4432,48.4553,31300.0
2009-05-04 12:15:00,80.16,80.24,80.15,80.18,21200.0,48.4493,48.4976,48.4432,48.4614,21200.0
2009-05-04 12:20:00,80.2,80.2,79.98,79.98,35700.0,48.4734,48.4734,48.3405,48.3405,35700.0
2009-05-04 12:25:00,79.97,80.0,79.9,79.94,30100.0,48.3344,48.3526,48.2921,48.3163,30100.0
2009-05-04 12:30:00,79.95,80.11,79.9,80.07,29200.0,48.3223,48.419,48.2921,48.3949,29200.0
2009-05-04 12:35:00,80.04,80.18,80.03,80.17,7500.0,48.3767,48.4614,48.3707,48.4553,7500.0
2009-05-04 12:40:00,80.15,80.31,80.11,80.29,21500.0,48.4432,48.5399,48.419,48.5278,21500.0
2009-05-04 12:45:00,80.28,80.35,80.25,80.32,26000.0,48.5218,48.5641,48.5037,48.546,26000.0
2009-05-04 12:50:00,80.33,80.35,80.06,80.1,13200.0,48.552,48.5641,48.3888,48.413,13200.0
2009-05-04 12:55:00,80.11,80.11,80.02,80.05,26100.0,48.419,48.419,48.3647,48.3828,26100.0
2009-05-04 13:00:00,80.04,80.11,80.01,80.11,22300.0,48.3767,48.419,48.3586,48.419,22300.0
2009-05-04 13:05:00,80.11,80.25,80.11,80.17,26000.0,48.419,48.5037,48.419,48.4553,26000.0
2009-05-04 13:10:00,80.17,80.25,80.15,80.18,16000.0,48.4553,48.5037,48.4432,48.4614,16000.0
2009-05-04 13:15:00,80.17,80.19,80.05,80.07,21100.0,48.4553,48.4674,48.3828,48.3949,21100.0
2009-05-04 13:20:00,80.08,80.14,80.02,80.14,23500.0,48.4009,48.4372,48.3647,48.4372,23500.0
2009-05-04 13:25:00,80.14,80.14,80.09,80.11,12200.0,48.4372,48.4372,48.407,48.419,12200.0
2009-05-04 13:30:00,80.11,80.38,80.11,80.37,34400.0,48.419,48.5822,48.419,48.5762,34400.0
2009-05-04 13:35:00,80.38,80.43,80.36,80.38,18200.0,48.5822,48.6125,48.5702,48.5822,18200.0
2009-05-04 13:40:00,80.36,80.4,80.34,80.4,24600.0,48.5702,48.5943,48.5581,48.5943,24600.0
2009-05-04 13:45:00,80.39,80.41,80.29,80.31,29200.0,48.5883,48.6004,48.5278,48.5399,29200.0
2009-05-04 13:50:00,80.31,80.38,80.25,80.25,17100.0,48.5399,48.5822,48.5037,48.5037,17100.0
2009-05-04 13:55:00,80.23,80.23,80.16,80.19,42500.0,48.4916,48.4916,48.4493,48.4674,42500.0
2009-05-04 14:00:00,80.22,80.22,80.06,80.11,140500.0,48.4855,48.4855,48.3888,48.419,140500.0
2009-05-04 14:05:00,80.13,80.14,79.99,80.1,105700.0,48.4311,48.4372,48.3465,48.413,105700.0
2009-05-04 14:10:00,80.09,80.12,80.06,80.1,60500.0,48.407,48.4251,48.3888,48.413,60500.0
2009-05-04 14:15:00,80.09,80.14,80.02,80.12,146400.0,48.407,48.4372,48.3647,48.4251,146400.0
2009-05-04 14:20:00,80.13,80.19,80.03,80.06,95700.0,48.4311,48.4674,48.3707,48.3888,95700.0
2009-05-04 14:25:00,80.09,80.18,80.03,80.15,21300.0,48.407,48.4614,48.3707,48.4432,21300.0
2009-05-04 14:30:00,80.15,80.15,80.05,80.1,26900.0,48.4432,48.4432,48.3828,48.413,26900.0
2009-05-04 14:35:00,80.1,80.12,80.03,80.05,38300.0,48.413,48.4251,48.3707,48.3828,38300.0
2009-05-04 14:40:00,80.05,80.14,80.01,80.09,31900.0,48.3828,48.4372,48.3586,48.407,31900.0
2009-05-04 14:45:00,80.1,80.12,80.0,80.11,136300.0,48.413,48.4251,48.3526,48.419,136300.0
2009-05-04 14:50:00,80.11,80.11,80.0,80.06,27900.0,48.419,48.419,48.3526,48.3888,27900.0
2009-05-04 14:55:00,80.07,80.11,80.05,80.07,27100.0,48.3949,48.419,48.3828,48.3949,27100.0
2009-05-04 15:00:00,80.09,80.18,80.05,80.11,71300.0,48.407,48.4614,48.3828,48.419,71300.0
2009-05-04 15:05:00,80.1,80.15,80.03,80.08,34600.0,48.413,48.4432,48.3707,48.4009,34600.0
2009-05-04 15:10:00,80.11,80.15,80.06,80.08,39800.0,48.419,48.4432,48.3888,48.4009,39800.0
2009-05-04 15:15:00,80.09,80.15,80.04,80.11,41600.0,48.407,48.4432,48.3767,48.419,41600.0
2009-05-04 15:20:00,80.13,80.14,80.0,80.01,34000.0,48.4311,48.4372,48.3526,48.3586,34000.0
2009-05-04 15:25:00,80.02,80.14,79.99,80.11,36800.0,48.3647,48.4372,48.3465,48.419,36800.0
2009-05-04 15:30:00,80.11,80.11,79.97,79.99,86100.0,48.419,48.419,48.3344,48.3465,86100.0
2009-05-04 15:35:00,79.99,80.03,79.95,80.0,75300.0,48.3465,48.3707,48.3223,48.3526,75300.0
2009-05-04 15:40:00,79.99,80.1,79.97,80.0,105100.0,48.3465,48.413,48.3344,48.3526,105100.0
2009-05-04 15:45:00,80.0,80.05,79.97,80.0,109800.0,48.3526,48.3828,48.3344,48.3526,109800.0
2009-05-04 15:50:00,80.03,80.17,79.95,80.12,120800.0,48.3707,48.4553,48.3223,48.4251,120800.0
2009-05-04 15:55:00,80.13,80.39,80.07,80.35,225200.0,48.4311,48.5883,48.3949,48.5641,225200.0
2009-05-05 09:30:00,79.98,80.47,79.98,80.4,46900.0,48.3405,48.6366,48.3405,48.5943,46900.0
2009-05-05 09:35:00,80.4,80.78,80.14,80.46,66300.0,48.5943,48.824,48.4372,48.6306,66300.0
2009-05-05 09:40:00,80.54,80.54,80.0,80.16,15200.0,48.6789,48.6789,48.3526,48.4493,15200.0
2009-05-05 09:45:00,80.18,80.22,80.1,80.11,34400.0,48.4614,48.4855,48.413,48.419,34400.0
2009-05-05 09:50:00,80.13,80.14,80.0,80.09,43200.0,48.4311,48.4372,48.3526,48.407,43200.0
2009-05-05 09:55:00,80.08,80.15,79.79,79.83,64700.0,48.4009,48.4432,48.2256,48.2498,64700.0
2009-05-05 10:00:00,79.89,80.02,79.66,79.91,41800.0,48.2861,48.3647,48.1471,48.2982,41800.0
2009-05-05 10:05:00,79.93,80.05,79.79,79.79,24800.0,48.3103,48.3828,48.2256,48.2256,24800.0
2009-05-05 10:10:00,79.86,80.13,79.84,80.06,17400.0,48.2679,48.4311,48.2559,48.3888,17400.0
2009-05-05 10:15:00,80.05,80.19,80.01,80.17,22500.0,48.3828,48.4674,48.3586,48.4553,22500.0
2009-05-05 10:20:00,80.15,80.25,80.05,80.07,36400.0,48.4432,48.5037,48.3828,48.3949,36400.0
2009-05-05 10:25:00,80.09,80.09,79.92,79.99,34100.0,48.407,48.407,48.3042,48.3465,34100.0
2009-05-05 10:30:00,80.0,80.0,79.96,80.0,42000.0,48.3526,48.3526,48.3284,48.3526,42000.0
2009-05-05 10:35:00,80.0,80.0,79.91,79.94,15300.0,48.3526,48.3526,48.2982,48.3163,15300.0
2009-05-05 10:40:00,79.94,80.0,79.91,79.98,65700.0,48.3163,48.3526,48.2982,48.3405,65700.0
2009-05-05 10:45:00,79.98,80.0,79.9,79.92,16900.0,48.3405,48.3526,48.2921,48.3042,16900.0
2009-05-05 10:50:00,79.96,79.97,79.88,79.93,16300.0,48.3284,48.3344,48.28,48.3103,16300.0
2009-05-05 10:55:00,79.94,79.97,79.86,79.96,41800.0,48.3163,48.3344,48.2679,48.3284,41800.0
2009-05-05 11:00:00,79.95,79.98,79.83,79.95,22900.0,48.3223,48.3405,48.2498,48.3223,22900.0
2009-05-05 11:05:00,79.98,80.0,79.96,79.97,36000.0,48.3405,48.3526,48.3284,48.3344,36000.0
2009-05-05 11:10:00,79.98,80.0,79.93,79.97,31700.0,48.3405,48.3526,48.3103,48.3344,31700.0
2009-05-05 11:15:00,79.97,79.99,79.92,79.97,27800.0,48.3344,48.3465,48.3042,48.3344,27800.0
2009-05-05 11:20:00,79.97,80.0,79.92,80.0,29400.0,48.3344,48.3526,48.3042,48.3526,29400.0
2009-05-05 11:25:00,79.99,80.0,79.94,79.98,30200.0,48.3465,48.3526,48.3163,48.3405,30200.0
2009-05-05 11:30:00,79.97,80.0,79.91,79.94,45300.0,48.3344,48.3526,48.2982,48.3163,45300.0
2009-05-05 11:35:00,79.93,80.0,79.89,79.94,35300.0,48.3103,48.3526,48.2861,48.3163,35300.0
2009-05-05 11:40:00,79.94,79.97,79.65,79.65,52400.0,48.3163,48.3344,48.141,48.141,52400.0
2009-05-05 11:45:00,79.64,79.69,79.46,79.49,84500.0,48.135,48.1652,48.0262,48.0443,84500.0
2009-05-05 11:50:00,79.53,79.82,79.53,79.72,30800.0,48.0685,48.2438,48.0685,48.1833,30800.0
2009-05-05 11:55:00,79.78,79.81,79.74,79.81,18200.0,48.2196,48.2377,48.1954,48.2377,18200.0
2009-05-05 12:00:00,79.8,79.91,79.74,79.79,25200.0,48.2317,48.2982,48.1954,48.2256,25200.0
2009-05-05 12:05:00,79.78,79.78,79.44,79.5,51400.0,48.2196,48.2196,48.0141,48.0504,51400.0
2009-05-05 12:10:00,79.49,79.5,79.44,79.5,15500.0,48.0443,48.0504,48.0141,48.0504,15500.0
2009-05-05 12:15:00,79.51,79.59,79.45,79.52,21600.0,48.0564,48.1048,48.0201,48.0624,21600.0
2009-05-05 12:20:00,79.53,79.57,79.38,79.49,69800.0,48.0685,48.0927,47.9778,48.0443,69800.0
2009-05-05 12:25:00,79.49,79.63,79.47,79.62,20400.0,48.0443,48.1289,48.0322,48.1229,20400.0
2009-05-05 12:30:00,79.62,79.62,79.42,79.46,41600.0,48.1229,48.1229,48.002,48.0262,41600.0
2009-05-05 12:35:00,79.46,79.5,79.39,79.39,20300.0,48.0262,48.0504,47.9839,47.9839,20300.0
2009-05-05 12:40:00,79.39,79.41,79.24,79.3,26800.0,47.9839,47.996,47.8932,47.9295,26800.0
2009-05-05 12:45:00,79.31,79.44,79.3,79.41,23100.0,47.9355,48.0141,47.9295,47.996,23100.0
2009-05-05 12:50:00,79.44,79.58,79.41,79.58,40700.0,48.0141,48.0987,47.996,48.0987,40700.0
2009-05-05 12:55:00,79.54,79.64,79.54,79.58,21500.0,48.0745,48.135,48.0745,48.0987,21500.0
2009-05-05 13:00:00,79.58,79.61,79.42,79.53,27300.0,48.0987,48.1168,48.002,48.0685,27300.0
2009-05-05 13:05:00,79.55,79.65,79.54,79.55,16100.0,48.0806,48.141,48.0745,48.0806,16100.0
2009-05-05 13:10:00,79.58,79.6,79.39,79.42,11300.0,48.0987,48.1108,47.9839,48.002,11300.0
2009-05-05 13:15:00,79.41,79.54,79.39,79.51,19400.0,47.996,48.0745,47.9839,48.0564,19400.0
2009-05-05 13:20:00,79.51,79.63,79.47,79.47,28100.0,48.0564,48.1289,48.0322,48.0322,28100.0
2009-05-05 13:25:00,79.45,79.53,79.3,79.34,23800.0,48.0201,48.0685,47.9295,47.9537,23800.0
2009-05-05 13:30:00,79.33,79.47,79.25,79.45,28400.0,47.9476,48.0322,47.8993,48.0201,28400.0
2009-05-05 13:35:00,79.44,79.48,79.39,79.42,19400.0,48.0141,48.0383,47.9839,48.002,19400.0
2009-05-05 13:40:00,79.42,79.46,79.26,79.32,32500.0,48.002,48.0262,47.9053,47.9416,32500.0
2009-05-05 13:45:00,79.32,79.4,79.18,79.37,25500.0,47.9416,47.9899,47.857,47.9718,25500.0
2009-05-05 13:50:00,79.39,79.52,79.36,79.47,26500.0,47.9839,48.0624,47.9657,48.0322,26500.0
2009-05-05 13:55:00,79.44,79.47,79.36,79.46,12800.0,48.0141,48.0322,47.9657,48.0262,12800.0
2009-05-05 14:00:00,79.43,79.46,79.34,79.34,15800.0,48.0081,48.0262,47.9537,47.9537,15800.0
2009-05-05 14:05:00,79.35,79.4,79.25,79.4,24700.0,47.9597,47.9899,47.8993,47.9899,24700.0
2009-05-05 14:10:00,79.39,79.5,79.39,79.47,22600.0,47.9839,48.0504,47.9839,48.0322,22600.0
2009-05-05 14:15:00,79.44,79.53,79.44,79.49,58600.0,48.0141,48.0685,48.0141,48.0443,58600.0
2009-05-05 14:20:00,79.48,79.52,79.33,79.35,32800.0,48.0383,48.0624,47.9476,47.9597,32800.0
2009-05-05 14:25:00,79.36,79.53,79.32,79.39,39400.0,47.9657,48.0685,47.9416,47.9839,39400.0
2009-05-05 14:30:00,79.39,79.58,79.33,79.58,58100.0,47.9839,48.0987,47.9476,48.0987,58100.0
2009-05-05 14:35:00,79.56,79.7,79.55,79.66,39800.0,48.0866,48.1712,48.0806,48.1471,39800.0
2009-05-05 14:40:00,79.66,79.7,79.6,79.61,38100.0,48.1471,48.1712,48.1108,48.1168,38100.0
2009-05-05 14:45:00,79.62,79.9,79.6,79.84,35700.0,48.1229,48.2921,48.1108,48.2559,35700.0
2009-05-05 14:50:00,79.83,79.86,79.65,79.68,33600.0,48.2498,48.2679,48.141,48.1592,33600.0
2009-05-05 14:55:00,79.68,79.81,79.67,79.67,20400.0,48.1592,48.2377,48.1531,48.1531,20400.0
2009-05-05 15:00:00,79.68,79.82,79.64,79.77,35600.0,48.1592,48.2438,48.135,48.2136,35600.0
2009-05-05 15:05:00,79.81,79.99,79.75,79.75,30300.0,48.2377,48.3465,48.2015,48.2015,30300.0
2009-05-05 15:10:00,79.74,79.78,79.61,79.72,27600.0,48.1954,48.2196,48.1168,48.1833,27600.0
2009-05-05 15:15:00,79.71,79.73,79.61,79.65,35000.0,48.1773,48.1894,48.1168,48.141,35000.0
2009-05-05 15:20:00,79.65,79.72,79.53,79.65,29100.0,48.141,48.1833,48.0685,48.141,29100.0
2009-05-05 15:25:00,79.64,79.79,79.6,79.62,34600.0,48.135,48.2256,48.1108,48.1229,34600.0
2009-05-05 15:30:00,79.59,79.78,79.59,79.68,41600.0,48.1048,48.2196,48.1048,48.1592,41600.0
2009-05-05 15:35:00,79.67,79.73,79.61,79.64,34200.0,48.1531,48.1894,48.1168,48.135,34200.0
2009-05-05 15:40:00,79.64,79.76,79.61,79.65,54000.0,48.135,48.2075,48.1168,48.141,54000.0
2009-05-05 15:45:00,79.64,79.8,79.6,79.62,62800.0,48.135,48.2317,48.1108,48.1229,62800.0
2009-05-05 15:50:00,79.62,79.67,79.43,79.51,76900.0,48.1229,48.1531,48.0081,48.0564,76900.0
2009-05-05 15:55:00,79.49,79.62,79.42,79.62,94600.0,48.0443,48.1229,48.002,48.1229,94600.0
2009-05-06 09:30:00,80.43,80.5,79.63,79.7,43700.0,48.6125,48.6548,48.1289,48.1712,43700.0
2009-05-06 09:35:00,79.7,80.08,79.6,80.08,25200.0,48.1712,48.4009,48.1108,48.4009,25200.0
2009-05-06 09:40:00,80.08,80.23,79.8,79.81,23300.0,48.4009,48.4916,48.2317,48.2377,23300.0
2009-05-06 09:45:00,79.84,79.84,79.48,79.62,26800.0,48.2559,48.2559,48.0383,48.1229,26800.0
2009-05-06 09:50:00,79.68,79.76,79.56,79.76,15500.0,48.1592,48.2075,48.0866,48.2075,15500.0
2009-05-06 09:55:00,79.8,79.89,79.36,79.4,27400.0,48.2317,48.2861,47.9657,47.9899,27400.0
2009-05-06 10:00:00,79.42,79.54,79.29,79.31,20500.0,48.002,48.0745,47.9234,47.9355,20500.0
2009-05-06 10:05:00,79.28,79.61,79.14,79.6,20100.0,47.9174,48.1168,47.8328,48.1108,20100.0
2009-05-06 10:10:00,79.57,79.74,79.55,79.7,40300.0,48.0927,48.1954,48.0806,48.1712,40300.0
2009-05-06 10:15:00,79.69,79.86,79.55,79.86,59200.0,48.1652,48.2679,48.0806,48.2679,59200.0
2009-05-06 10:20:00,79.87,80.01,79.8,79.84,32500.0,48.274,48.3586,48.2317,48.2559,32500.0
2009-05-06 10:25:00,79.81,79.81,79.57,79.57,25400.0,48.2377,48.2377,48.0927,48.0927,25400.0
2009-05-06 10:30:00,79.6,79.8,79.59,79.76,30100.0,48.1108,48.2317,48.1048,48.2075,30100.0
2009-05-06 10:35:00,79.76,80.0,79.74,79.94,22300.0,48.2075,48.3526,48.1954,48.3163,22300.0
2009-05-06 10:40:00,79.94,80.12,79.91,79.95,18100.0,48.3163,48.4251,48.2982,48.3223,18100.0
2009-05-06 10:45:00,79.94,80.05,79.89,79.89,23300.0,48.3163,48.3828,48.2861,48.2861,23300.0
2009-05-06 10:50:00,79.92,80.2,79.92,80.08,35000.0,48.3042,48.4734,48.3042,48.4009,35000.0
2009-05-06 10:55:00,80.08,80.32,80.07,80.23,23800.0,48.4009,48.546,48.3949,48.4916,23800.0
2009-05-06 11:00:00,80.24,80.3,80.22,80.24,14000.0,48.4976,48.5339,48.4855,48.4976,14000.0
2009-05-06 11:05:00,80.25,80.47,80.22,80.46,32100.0,48.5037,48.6366,48.4855,48.6306,32100.0
2009-05-06 11:10:00,80.46,80.51,80.39,80.47,15200.0,48.6306,48.6608,48.5883,48.6366,15200.0
2009-05-06 11:15:00,80.47,80.5,80.39,80.41,22300.0,48.6366,48.6548,48.5883,48.6004,22300.0
2009-05-06 11:20:00,80.41,80.48,80.31,80.44,23000.0,48.6004,48.6427,48.5399,48.6185,23000.0
2009-05-06 11:25:00,80.45,80.51,80.43,80.46,20900.0,48.6245,48.6608,48.6125,48.6306,20900.0
2009-05-06 11:30:00,80.45,80.46,80.23,80.36,27900.0,48.6245,48.6306,48.4916,48.5702,27900.0
2009-05-06 11:35:00,80.31,80.6,80.31,80.52,20400.0,48.5399,48.7152,48.5399,48.6669,20400.0
2009-05-06 11:40:00,80.5,80.5,80.39,80.47,12600.0,48.6548,48.6548,48.5883,48.6366,12600.0
2009-05-06 11:45:00,80.47,80.48,80.17,80.21,56100.0,48.6366,48.6427,48.4553,48.4795,56100.0
2009-05-06 11:50:00,80.22,80.28,80.15,80.23,21000.0,48.4855,48.5218,48.4432,48.4916,21000.0
2009-05-06 11:55:00,80.24,80.56,80.23,80.52,19300.0,48.4976,48.691,48.4916,48.6669,19300.0
2009-05-06 12:00:00,80.49,80.49,80.35,80.47,26400.0,48.6487,48.6487,48.5641,48.6366,26400.0
2009-05-06 12:05:00,80.48,80.67,80.45,80.66,21800.0,48.6427,48.7575,48.6245,48.7515,21800.0
2009-05-06 12:10:00,80.67,80.89,80.63,80.64,36400.0,48.7575,48.8905,48.7333,48.7394,36400.0
2009-05-06 12:15:00,80.66,80.69,80.51,80.52,16700.0,48.7515,48.7696,48.6608,48.6669,16700.0
2009-05-06 12:20:00,80.52,80.73,80.5,80.62,15500.0,48.6669,48.7938,48.6548,48.7273,15500.0
2009-05-06 12:25:00,80.62,80.67,80.5,80.57,12200.0,48.7273,48.7575,48.6548,48.6971,12200.0
2009-05-06 12:30:00,80.58,80.61,80.39,80.39,8600.0,48.7031,48.7213,48.5883,48.5883,8600.0
2009-05-06 12:35:00,80.38,80.44,80.11,80.12,24100.0,48.5822,48.6185,48.419,48.4251,24100.0
2009-05-06 12:40:00,80.11,80.52,80.11,80.5,16600.0,48.419,48.6669,48.419,48.6548,16600.0
2009-05-06 12:45:00,80.51,80.57,80.43,80.43,13700.0,48.6608,48.6971,48.6125,48.6125,13700.0
2009-05-06 12:50:00,80.4,80.4,80.26,80.34,5800.0,48.5943,48.5943,48.5097,48.5581,5800.0
2009-05-06 12:55:00,80.34,80.42,80.1,80.11,10600.0,48.5581,48.6064,48.413,48.419,10600.0
2009-05-06 13:00:00,80.14,80.21,80.1,80.18,15600.0,48.4372,48.4795,48.413,48.4614,15600.0
2009-05-06 13:05:00,80.17,80.24,80.0,80.01,15200.0,48.4553,48.4976,48.3526,48.3586,15200.0
2009-05-06 13:10:00,80.0,80.14,79.93,80.14,13100.0,48.3526,48.4372,48.3103,48.4372,13100.0
2009-05-06 13:15:00,80.15,80.19,80.06,80.18,17100.0,48.4432,48.4674,48.3888,48.4614,17100.0
2009-05-06 13:20:00,80.17,80.32,80.02,80.05,16200.0,48.4553,48.546,48.3647,48.3828,16200.0
2009-05-06 13:25:00,80.03,80.23,80.03,80.09,14700.0,48.3707,48.4916,48.3707,48.407,14700.0
2009-05-06 13:30:00,80.09,80.28,79.98,80.17,22600.0,48.407,48.5218,48.3405,48.4553,22600.0
2009-05-06 13:35:00,80.18,80.32,80.11,80.11,14700.0,48.4614,48.546,48.419,48.419,14700.0
2009-05-06 13:40:00,80.16,80.27,80.06,80.24,14600.0,48.4493,48.5158,48.3888,48.4976,14600.0
2009-05-06 13:45:00,80.24,80.25,80.15,80.17,12000.0,48.4976,48.5037,48.4432,48.4553,12000.0
2009-05-06 13:50:00,80.17,80.49,80.06,80.44,19500.0,48.4553,48.6487,48.3888,48.6185,19500.0
2009-05-06 13:55:00,80.41,80.64,80.4,80.64,16400.0,48.6004,48.7394,48.5943,48.7394,16400.0
2009-05-06 14:00:00,80.66,80.78,80.63,80.69,13600.0,48.7515,48.824,48.7333,48.7696,13600.0
2009-05-06 14:05:00,80.7,80.86,80.67,80.73,25600.0,48.7756,48.8724,48.7575,48.7938,25600.0
2009-05-06 14:10:00,80.75,80.86,80.69,80.8,19900.0,48.8059,48.8724,48.7696,48.8361,19900.0
2009-05-06 14:15:00,80.78,80.86,80.65,80.72,31100.0,48.824,48.8724,48.7454,48.7877,31100.0
2009-05-06 14:20:00,80.73,80.86,80.72,80.74,28400.0,48.7938,48.8724,48.7877,48.7998,28400.0
2009-05-06 14:25:00,80.73,80.75,80.48,80.6,19400.0,48.7938,48.8059,48.6427,48.7152,19400.0
2009-05-06 14:30:00,80.65,80.71,80.51,80.56,30400.0,48.7454,48.7817,48.6608,48.691,30400.0
2009-05-06 14:35:00,80.56,80.57,80.45,80.5,21600.0,48.691,48.6971,48.6245,48.6548,21600.0
2009-05-06 14:40:00,80.53,80.55,80.28,80.32,27900.0,48.6729,48.685,48.5218,48.546,27900.0
2009-05-06 14:45:00,80.33,80.59,80.33,80.55,23800.0,48.552,48.7092,48.552,48.685,23800.0
2009-05-06 14:50:00,80.55,80.59,80.38,80.45,17500.0,48.685,48.7092,48.5822,48.6245,17500.0
2009-05-06 14:55:00,80.47,80.54,80.14,80.19,23400.0,48.6366,48.6789,48.4372,48.4674,23400.0
2009-05-06 15:00:00,80.19,80.24,80.03,80.03,32600.0,48.4674,48.4976,48.3707,48.3707,32600.0
2009-05-06 15:05:00,80.03,80.1,79.97,80.07,30200.0,48.3707,48.413,48.3344,48.3949,30200.0
2009-05-06 15:10:00,80.07,80.1,79.99,80.06,19200.0,48.3949,48.413,48.3465,48.3888,19200.0
2009-05-06 15:15:00,80.05,80.11,79.99,80.03,19600.0,48.3828,48.419,48.3465,48.3707,19600.0
2009-05-06 15:20:00,80.01,80.17,79.88,79.97,37500.0,48.3586,48.4553,48.28,48.3344,37500.0
2009-05-06 15:25:00,79.95,80.08,79.89,79.96,39400.0,48.3223,48.4009,48.2861,48.3284,39400.0
2009-05-06 15:30:00,80.0,80.3,79.95,80.21,31800.0,48.3526,48.5339,48.3223,48.4795,31800.0
2009-05-06 15:35:00,80.2,80.21,79.85,80.04,39200.0,48.4734,48.4795,48.2619,48.3767,39200.0
2009-05-06 15:40:00,80.03,80.25,80.0,80.24,48100.0,48.3707,48.5037,48.3526,48.4976,48100.0
2009-05-06 15:45:00,80.25,80.49,80.23,80.49,47400.0,48.5037,48.6487,48.4916,48.6487,47400.0
2009-05-06 15:50:00,80.55,80.55,80.09,80.13,53200.0,48.685,48.685,48.407,48.4311,53200.0
2009-05-06 15:55:00,80.15,80.46,80.11,80.38,112300.0,48.4432,48.6306,48.419,48.5822,112300.0
2009-05-07 09:30:00,80.6,80.6,79.91,79.91,67900.0,48.7152,48.7152,48.2982,48.2982,67900.0
2009-05-07 09:35:00,79.92,80.6,79.71,80.6,46300.0,48.3042,48.7152,48.1773,48.7152,46300.0
2009-05-07 09:40:00,80.56,80.62,80.29,80.52,19600.0,48.691,48.7273,48.5278,48.6669,19600.0
2009-05-07 09:45:00,80.52,80.57,79.74,79.77,34600.0,48.6669,48.6971,48.1954,48.2136,34600.0
2009-05-07 09:50:00,79.76,80.1,79.74,79.87,27100.0,48.2075,48.413,48.1954,48.274,27100.0
2009-05-07 09:55:00,79.82,80.01,79.6,79.66,21500.0,48.2438,48.3586,48.1108,48.1471,21500.0
2009-05-07 10:00:00,79.62,79.83,79.51,79.58,39600.0,48.1229,48.2498,48.0564,48.0987,39600.0
2009-05-07 10:05:00,79.58,79.58,79.42,79.47,59300.0,48.0987,48.0987,48.002,48.0322,59300.0
2009-05-07 10:10:00,79.47,79.48,79.01,79.06,74700.0,48.0322,48.0383,47.7542,47.7844,74700.0
2009-05-07 10:15:00,79.05,79.26,79.0,79.25,39300.0,47.7784,47.9053,47.7482,47.8993,39300.0
2009-05-07 10:20:00,79.24,79.25,79.02,79.02,42800.0,47.8932,47.8993,47.7602,47.7602,42800.0
2009-05-07 10:25:00,79.02,79.13,78.83,79.05,71600.0,47.7602,47.8267,47.6454,47.7784,71600.0
2009-05-07 10:30:00,79.04,79.1,78.95,79.09,75000.0,47.7723,47.8086,47.7179,47.8026,75000.0
2009-05-07 10:35:00,79.09,79.35,79.05,79.35,104100.0,47.8026,47.9597,47.7784,47.9597,104100.0
2009-05-07 10:40:00,79.33,79.41,79.25,79.32,45400.0,47.9476,47.996,47.8993,47.9416,45400.0
2009-05-07 10:45:00,79.28,79.58,79.2,79.56,36900.0,47.9174,48.0987,47.869,48.0866,36900.0
2009-05-07 10:50:00,79.59,79.63,79.51,79.54,45500.0,48.1048,48.1289,48.0564,48.0745,45500.0
2009-05-07 10:55:00,79.54,79.56,79.36,79.41,28800.0,48.0745,48.0866,47.9657,47.996,28800.0
2009-05-07 11:00:00,79.42,79.6,79.42,79.49,32700.0,48.002,48.1108,48.002,48.0443,32700.0
2009-05-07 11:05:00,79.49,79.6,79.42,79.59,30600.0,48.0443,48.1108,48.002,48.1048,30600.0
2009-05-07 11:10:00,79.59,79.75,79.57,79.64,69400.0,48.1048,48.2015,48.0927,48.135,69400.0
2009-05-07 11:15:00,79.64,79.7,79.63,79.64,29200.0,48.135,48.1712,48.1289,48.135,29200.0
2009-05-07 11:20:00,79.64,79.75,79.64,79.74,48700.0,48.135,48.2015,48.135,48.1954,48700.0
2009-05-07 11:25:00,79.72,79.99,79.71,79.96,19100.0,48.1833,48.3465,48.1773,48.3284,19100.0
2009-05-07 11:30:00,79.95,80.02,79.9,79.97,48400.0,48.3223,48.3647,48.2921,48.3344,48400.0
2009-05-07 11:35:00,80.0,80.06,79.93,79.93,40700.0,48.3526,48.3888,48.3103,48.3103,40700.0
2009-05-07 11:40:00,79.95,79.96,79.72,79.82,30000.0,48.3223,48.3284,48.1833,48.2438,30000.0
2009-05-07 11:45:00,79.78,79.9,79.75,79.84,26600.0,48.2196,48.2921,48.2015,48.2559,26600.0
2009-05-07 11:50:00,79.84,80.04,79.81,80.0,16700.0,48.2559,48.3767,48.2377,48.3526,16700.0
2009-05-07 11:55:00,79.97,79.97,79.77,79.85,26500.0,48.3344,48.3344,48.2136,48.2619,26500.0
2009-05-07 12:00:00,79.84,79.91,79.8,79.87,24600.0,48.2559,48.2982,48.2317,48.274,24600.0
2009-05-07 12:05:00,79.87,79.92,79.84,79.92,13600.0,48.274,48.3042,48.2559,48.3042,13600.0
2009-05-07 12:10:00,79.92,80.08,79.91,80.05,114300.0,48.3042,48.4009,48.2982,48.3828,114300.0
2009-05-07 12:15:00,80.04,80.13,80.02,80.04,19900.0,48.3767,48.4311,48.3647,48.3767,19900.0
2009-05-07 12:20:00,80.06,80.1,80.01,80.06,14800.0,48.3888,48.413,48.3586,48.3888,14800.0
2009-05-07 12:25:00,80.06,80.06,79.95,79.98,12800.0,48.3888,48.3888,48.3223,48.3405,12800.0
2009-05-07 12:30:00,79.99,80.0,79.93,79.95,24700.0,48.3465,48.3526,48.3103,48.3223,24700.0
2009-05-07 12:35:00,79.95,80.0,79.9,79.99,13900.0,48.3223,48.3526,48.2921,48.3465,13900.0
2009-05-07 12:40:00,80.0,80.02,79.97,80.0,64100.0,48.3526,48.3647,48.3344,48.3526,64100.0
2009-05-07 12:45:00,79.99,80.02,79.95,79.98,24000.0,48.3465,48.3647,48.3223,48.3405,24000.0
2009-05-07 12:50:00,80.0,80.08,79.89,79.95,25100.0,48.3526,48.4009,48.2861,48.3223,25100.0
2009-05-07 12:55:00,79.95,80.01,79.93,79.98,14200.0,48.3223,48.3586,48.3103,48.3405,14200.0
2009-05-07 13:00:00,79.99,80.0,79.8,79.86,38100.0,48.3465,48.3526,48.2317,48.2679,38100.0
2009-05-07 13:05:00,79.92,79.92,79.72,79.73,27400.0,48.3042,48.3042,48.1833,48.1894,27400.0
2009-05-07 13:10:00,79.74,79.8,79.41,79.44,41400.0,48.1954,48.2317,47.996,48.0141,41400.0
2009-05-07 13:15:00,79.44,79.6,79.44,79.55,31900.0,48.0141,48.1108,48.0141,48.0806,31900.0
2009-05-07 13:20:00,79.54,79.54,79.44,79.47,36400.0,48.0745,48.0745,48.0141,48.0322,36400.0
2009-05-07 13:25:00,79.51,79.54,79.45,79.51,25300.0,48.0564,48.0745,48.0201,48.0564,25300.0
2009-05-07 13:30:00,79.5,79.67,79.49,79.62,39300.0,48.0504,48.1531,48.0443,48.1229,39300.0
2009-05-07 13:35:00,79.61,79.84,79.61,79.79,22600.0,48.1168,48.2559,48.1168,48.2256,22600.0
2009-05-07 13:40:00,79.78,79.82,79.69,79.78,15600.0,48.2196,48.2438,48.1652,48.2196,15600.0
2009-05-07 13:45:00,79.78,79.81,79.7,79.8,18500.0,48.2196,48.2377,48.1712,48.2317,18500.0
2009-05-07 13:50:00,79.78,79.82,79.69,79.78,26600.0,48.2196,48.2438,48.1652,48.2196,26600.0
2009-05-07 13:55:00,79.78,79.9,79.72,79.9,18800.0,48.2196,48.2921,48.1833,48.2921,18800.0
2009-05-07 14:00:00,79.88,79.95,79.78,79.95,21700.0,48.28,48.3223,48.2196,48.3223,21700.0
2009-05-07 14:05:00,79.96,80.0,79.85,79.87,19400.0,48.3284,48.3526,48.2619,48.274,19400.0
2009-05-07 14:10:00,79.85,79.87,79.65,79.67,36700.0,48.2619,48.274,48.141,48.1531,36700.0
2009-05-07 14:15:00,79.65,79.71,79.59,79.59,33900.0,48.141,48.1773,48.1048,48.1048,33900.0
2009-05-07 14:20:00,79.62,79.72,79.54,79.59,42700.0,48.1229,48.1833,48.0745,48.1048,42700.0
2009-05-07 14:25:00,79.59,79.78,79.52,79.69,49800.0,48.1048,48.2196,48.0624,48.1652,49800.0
2009-05-07 14:30:00,79.68,79.69,79.51,79.52,28100.0,48.1592,48.1652,48.0564,48.0624,28100.0
2009-05-07 14:35:00,79.51,79.7,79.44,79.51,37800.0,48.0564,48.1712,48.0141,48.0564,37800.0
2009-05-07 14:40:00,79.52,79.52,79.35,79.39,20300.0,48.0624,48.0624,47.9597,47.9839,20300.0
2009-05-07 14:45:00,79.41,79.45,79.35,79.42,37700.0,47.996,48.0201,47.9597,48.002,37700.0
2009-05-07 14:50:00,79.42,79.55,79.39,79.44,38700.0,48.002,48.0806,47.9839,48.0141,38700.0
2009-05-07 14:55:00,79.43,79.58,79.31,79.37,72000.0,48.0081,48.0987,47.9355,47.9718,72000.0
2009-05-07 15:00:00,79.36,79.46,79.29,79.37,80800.0,47.9657,48.0262,47.9234,47.9718,80800.0
2009-05-07 15:05:00,79.36,79.37,79.1,79.19,54600.0,47.9657,47.9718,47.8086,47.863,54600.0
2009-05-07 15:10:00,79.19,79.2,79.08,79.15,46300.0,47.863,47.869,47.7965,47.8388,46300.0
2009-05-07 15:15:00,79.17,79.21,79.06,79.18,63400.0,47.8509,47.8751,47.7844,47.857,63400.0
2009-05-07 15:20:00,79.19,79.44,79.13,79.41,28300.0,47.863,48.0141,47.8267,47.996,28300.0
2009-05-07 15:25:00,79.41,79.42,79.12,79.13,46200.0,47.996,48.002,47.8207,47.8267,46200.0
2009-05-07 15:30:00,79.15,79.18,78.85,78.96,58000.0,47.8388,47.857,47.6575,47.724,58000.0
2009-05-07 15:35:00,78.96,79.34,78.93,79.29,51700.0,47.724,47.9537,47.7058,47.9234,51700.0
2009-05-07 15:40:00,79.29,79.47,79.2,79.35,90500.0,47.9234,48.0322,47.869,47.9597,90500.0
2009-05-07 15:45:00,79.4,79.62,79.35,79.61,43500.0,47.9899,48.1229,47.9597,48.1168,43500.0
2009-05-07 15:50:00,79.63,79.69,79.42,79.67,73600.0,48.1289,48.1652,48.002,48.1531,73600.0
2009-05-07 15:55:00,79.68,79.74,79.54,79.6,88900.0,48.1592,48.1954,48.0745,48.1108,88900.0
2009-05-08 09:30:00,80.28,80.8,80.28,80.79,47500.0,48.5218,48.8361,48.5218,48.83,47500.0
2009-05-08 09:35:00,80.78,81.09,80.54,80.94,33300.0,48.824,49.0114,48.6789,48.9207,33300.0
2009-05-08 09:40:00,80.94,81.01,80.55,80.99,25400.0,48.9207,48.963,48.685,48.9509,25400.0
2009-05-08 09:45:00,80.95,81.46,80.95,81.14,29400.0,48.9268,49.235,48.9268,49.0416,29400.0
2009-05-08 09:50:00,81.11,81.12,80.89,81.03,22700.0,49.0235,49.0295,48.8905,48.9751,22700.0
2009-05-08 09:55:00,81.01,81.47,81.0,81.38,27500.0,48.963,49.241,48.957,49.1866,27500.0
2009-05-08 10:00:00,81.4,81.41,81.1,81.27,30500.0,49.1987,49.2048,49.0174,49.1202,30500.0
2009-05-08 10:05:00,81.26,81.35,80.98,81.04,23600.0,49.1141,49.1685,48.9449,48.9811,23600.0
2009-05-08 10:10:00,81.09,81.22,80.78,81.13,24100.0,49.0114,49.0899,48.824,49.0355,24100.0
2009-05-08 10:15:00,81.13,81.19,80.87,81.05,42000.0,49.0355,49.0718,48.8784,48.9872,42000.0
2009-05-08 10:20:00,81.0,81.0,80.81,80.89,31500.0,48.957,48.957,48.8421,48.8905,31500.0
2009-05-08 10:25:00,80.89,80.89,80.71,80.84,29900.0,48.8905,48.8905,48.7817,48.8603,29900.0
2009-05-08 10:30:00,80.84,80.91,80.79,80.87,35200.0,48.8603,48.9026,48.83,48.8784,35200.0
2009-05-08 10:35:00,80.87,80.89,80.75,80.87,26700.0,48.8784,48.8905,48.8059,48.8784,26700.0
2009-05-08 10:40:00,80.88,80.88,80.73,80.74,25600.0,48.8844,48.8844,48.7938,48.7998,25600.0
2009-05-08 10:45:00,80.75,80.81,80.66,80.69,21300.0,48.8059,48.8421,48.7515,48.7696,21300.0
2009-05-08 10:50:00,80.72,80.72,80.45,80.59,22500.0,48.7877,48.7877,48.6245,48.7092,22500.0
2009-05-08 10:55:00,80.57,80.81,80.57,80.75,28800.0,48.6971,48.8421,48.6971,48.8059,28800.0
2009-05-08 11:00:00,80.76,80.99,80.75,80.93,46600.0,48.8119,48.9509,48.8059,48.9147,46600.0
2009-05-08 11:05:00,80.93,80.98,80.83,80.94,11300.0,48.9147,48.9449,48.8542,48.9207,11300.0
2009-05-08 11:10:00,80.92,80.96,80.76,80.82,13400.0,48.9086,48.9328,48.8119,48.8482,13400.0
2009-05-08 11:15:00,80.85,81.0,80.81,80.87,20300.0,48.8663,48.957,48.8421,48.8784,20300.0
2009-05-08 11:20:00,80.86,80.86,80.66,80.68,13100.0,48.8724,48.8724,48.7515,48.7636,13100.0
2009-05-08 11:25:00,80.72,80.76,80.64,80.69,12600.0,48.7877,48.8119,48.7394,48.7696,12600.0
2009-05-08 11:30:00,80.69,80.92,80.69,80.92,10300.0,48.7696,48.9086,48.7696,48.9086,10300.0
2009-05-08 11:35:00,80.93,81.02,80.93,80.99,10600.0,48.9147,48.9691,48.9147,48.9509,10600.0
2009-05-08 11:40:00,81.03,81.33,81.0,81.23,23300.0,48.9751,49.1564,48.957,49.096,23300.0
2009-05-08 11:45:00,81.18,81.28,81.11,81.25,26200.0,49.0658,49.1262,49.0235,49.1081,26200.0
2009-05-08 11:50:00,81.26,81.31,81.2,81.25,28100.0,49.1141,49.1443,49.0779,49.1081,28100.0
2009-05-08 11:55:00,81.21,81.47,81.21,81.47,19300.0,49.0839,49.241,49.0839,49.241,19300.0
2009-05-08 12:00:00,81.48,81.62,81.45,81.47,29500.0,49.2471,49.3317,49.229,49.241,29500.0
2009-05-08 12:05:00,81.48,81.64,81.46,81.63,22700.0,49.2471,49.3438,49.235,49.3377,22700.0
2009-05-08 12:10:00,81.63,81.82,81.63,81.82,56000.0,49.3377,49.4526,49.3377,49.4526,56000.0
2009-05-08 12:15:00,81.8,81.91,81.8,81.86,32500.0,49.4405,49.507,49.4405,49.4768,32500.0
2009-05-08 12:20:00,81.87,81.89,81.72,81.77,10700.0,49.4828,49.4949,49.3921,49.4224,10700.0
2009-05-08 12:25:00,81.79,81.81,81.74,81.77,10900.0,49.4345,49.4465,49.4042,49.4224,10900.0
2009-05-08 12:30:00,81.78,81.89,81.75,81.82,21800.0,49.4284,49.4949,49.4103,49.4526,21800.0
2009-05-08 12:35:00,81.82,81.84,81.68,81.75,17900.0,49.4526,49.4647,49.368,49.4103,17900.0
2009-05-08 12:40:00,81.74,81.91,81.73,81.89,9000.0,49.4042,49.507,49.3982,49.4949,9000.0
2009-05-08 12:45:00,81.89,81.91,81.63,81.63,16100.0,49.4949,49.507,49.3377,49.3377,16100.0
2009-05-08 12:50:00,81.62,81.73,81.53,81.67,16500.0,49.3317,49.3982,49.2773,49.3619,16500.0
2009-05-08 12:55:00,81.65,82.04,81.65,82.04,33300.0,49.3498,49.5856,49.3498,49.5856,33300.0
2009-05-08 13:00:00,82.02,82.07,81.94,81.94,17900.0,49.5735,49.6037,49.5251,49.5251,17900.0
2009-05-08 13:05:00,81.94,81.94,81.76,81.83,12400.0,49.5251,49.5251,49.4163,49.4586,12400.0
2009-05-08 13:10:00,81.81,82.0,81.75,82.0,10900.0,49.4465,49.5614,49.4103,49.5614,10900.0
2009-05-08 13:15:00,81.99,82.01,81.89,82.01,34300.0,49.5553,49.5674,49.4949,49.5674,34300.0
2009-05-08 13:20:00,82.0,82.17,81.98,82.09,21500.0,49.5614,49.6641,49.5493,49.6158,21500.0
2009-05-08 13:25:00,82.1,82.12,81.9,81.94,12100.0,49.6218,49.6339,49.5009,49.5251,12100.0
2009-05-08 13:30:00,81.93,81.93,81.69,81.84,17000.0,49.5191,49.5191,49.374,49.4647,17000.0
2009-05-08 13:35:00,81.84,81.98,81.82,81.86,16700.0,49.4647,49.5493,49.4526,49.4768,16700.0
2009-05-08 13:40:00,81.88,81.9,81.69,81.71,14900.0,49.4888,49.5009,49.374,49.3861,14900.0
2009-05-08 13:45:00,81.71,82.03,81.63,81.95,24900.0,49.3861,49.5795,49.3377,49.5312,24900.0
2009-05-08 13:50:00,81.97,81.98,81.68,81.9,16500.0,49.5432,49.5493,49.368,49.5009,16500.0
2009-05-08 13:55:00,81.9,81.9,81.7,81.77,11400.0,49.5009,49.5009,49.3801,49.4224,11400.0
2009-05-08 14:00:00,81.8,82.05,81.8,82.04,15900.0,49.4405,49.5916,49.4405,49.5856,15900.0
2009-05-08 14:05:00,82.04,82.08,81.95,81.99,22000.0,49.5856,49.6097,49.5312,49.5553,22000.0
2009-05-08 14:10:00,81.99,82.25,81.95,82.21,18500.0,49.5553,49.7125,49.5312,49.6883,18500.0
2009-05-08 14:15:00,82.2,82.36,82.07,82.17,29400.0,49.6823,49.779,49.6037,49.6641,29400.0
2009-05-08 14:20:00,82.16,82.36,82.1,82.34,23400.0,49.6581,49.779,49.6218,49.7669,23400.0
2009-05-08 14:25:00,82.34,82.34,82.17,82.19,17500.0,49.7669,49.7669,49.6641,49.6762,17500.0
2009-05-08 14:30:00,82.22,82.32,82.17,82.25,20900.0,49.6943,49.7548,49.6641,49.7125,20900.0
2009-05-08 14:35:00,82.25,82.26,82.15,82.2,14000.0,49.7125,49.7185,49.652,49.6823,14000.0
2009-05-08 14:40:00,82.2,82.27,82.1,82.25,21800.0,49.6823,49.7246,49.6218,49.7125,21800.0
2009-05-08 14:45:00,82.28,82.37,82.17,82.3,46700.0,49.7306,49.785,49.6641,49.7427,46700.0
2009-05-08 14:50:00,82.26,82.33,82.13,82.21,17000.0,49.7185,49.7608,49.64,49.6883,17000.0
2009-05-08 14:55:00,82.23,82.23,82.07,82.11,14200.0,49.7004,49.7004,49.6037,49.6279,14200.0
2009-05-08 15:00:00,82.13,82.25,82.03,82.07,22600.0,49.64,49.7125,49.5795,49.6037,22600.0
2009-05-08 15:05:00,82.1,82.1,81.85,82.05,26300.0,49.6218,49.6218,49.4707,49.5916,26300.0
2009-05-08 15:10:00,82.0,82.11,81.82,81.92,23700.0,49.5614,49.6279,49.4526,49.513,23700.0
2009-05-08 15:15:00,81.91,82.03,81.89,82.0,38900.0,49.507,49.5795,49.4949,49.5614,38900.0
2009-05-08 15:20:00,82.06,82.33,82.06,82.3,53800.0,49.5976,49.7608,49.5976,49.7427,53800.0
2009-05-08 15:25:00,82.28,82.43,82.25,82.3,34900.0,49.7306,49.8213,49.7125,49.7427,34900.0
2009-05-08 15:30:00,82.3,82.36,82.13,82.19,53400.0,49.7427,49.779,49.64,49.6762,53400.0
2009-05-08 15:35:00,82.18,82.28,81.9,81.9,48700.0,49.6702,49.7306,49.5009,49.5009,48700.0
2009-05-08 15:40:00,81.94,82.33,81.92,82.3,55200.0,49.5251,49.7608,49.513,49.7427,55200.0
2009-05-08 15:45:00,82.32,82.34,82.03,82.05,57700.0,49.7548,49.7669,49.5795,49.5916,57700.0
2009-05-08 15:50:00,82.08,82.17,81.78,81.97,67100.0,49.6097,49.6641,49.4284,49.5432,67100.0
2009-05-08 15:55:00,81.97,82.43,81.96,82.43,99200.0,49.5432,49.8213,49.5372,49.8213,99200.0
2009-05-11 09:30:00,81.52,81.52,80.49,80.54,94100.0,49.2713,49.2713,48.6487,48.6789,94100.0
2009-05-11 09:35:00,80.61,80.83,80.35,80.49,45600.0,48.7213,48.8542,48.5641,48.6487,45600.0
2009-05-11 09:40:00,80.52,80.79,80.34,80.35,30200.0,48.6669,48.83,48.5581,48.5641,30200.0
2009-05-11 09:45:00,80.35,80.35,80.0,80.04,37700.0,48.5641,48.5641,48.3526,48.3767,37700.0
2009-05-11 09:50:00,80.09,80.32,80.08,80.27,26300.0,48.407,48.546,48.4009,48.5158,26300.0
2009-05-11 09:55:00,80.29,80.4,80.17,80.25,47500.0,48.5278,48.5943,48.4553,48.5037,47500.0
2009-05-11 10:00:00,80.26,80.39,80.13,80.27,25100.0,48.5097,48.5883,48.4311,48.5158,25100.0
2009-05-11 10:05:00,80.28,80.35,80.16,80.25,30000.0,48.5218,48.5641,48.4493,48.5037,30000.0
2009-05-11 10:10:00,80.22,80.48,80.19,80.38,38600.0,48.4855,48.6427,48.4674,48.5822,38600.0
2009-05-11 10:15:00,80.37,80.45,80.26,80.4,34000.0,48.5762,48.6245,48.5097,48.5943,34000.0
2009-05-11 10:20:00,80.36,80.46,80.3,80.36,30400.0,48.5702,48.6306,48.5339,48.5702,30400.0
2009-05-11 10:25:00,80.38,80.51,80.18,80.23,31200.0,48.5822,48.6608,48.4614,48.4916,31200.0
2009-05-11 10:30:00,80.25,80.34,80.07,80.21,35000.0,48.5037,48.5581,48.3949,48.4795,35000.0
2009-05-11 10:35:00,80.24,80.45,80.24,80.34,35600.0,48.4976,48.6245,48.4976,48.5581,35600.0
2009-05-11 10:40:00,80.36,80.36,80.16,80.18,28000.0,48.5702,48.5702,48.4493,48.4614,28000.0
2009-05-11 10:45:00,80.18,80.23,79.98,80.11,24300.0,48.4614,48.4916,48.3405,48.419,24300.0
2009-05-11 10:50:00,80.07,80.21,80.0,80.19,14300.0,48.3949,48.4795,48.3526,48.4674,14300.0
2009-05-11 10:55:00,80.21,80.21,79.99,80.02,30000.0,48.4795,48.4795,48.3465,48.3647,30000.0
2009-05-11 11:00:00,80.03,80.11,79.99,80.03,33900.0,48.3707,48.419,48.3465,48.3707,33900.0
2009-05-11 11:05:00,80.01,80.11,79.99,80.09,20700.0,48.3586,48.419,48.3465,48.407,20700.0
2009-05-11 11:10:00,80.08,80.23,80.07,80.14,23100.0,48.4009,48.4916,48.3949,48.4372,23100.0
2009-05-11 11:15:00,80.13,80.2,80.08,80.15,19800.0,48.4311,48.4734,48.4009,48.4432,19800.0
2009-05-11 11:20:00,80.14,80.21,79.99,80.13,22300.0,48.4372,48.4795,48.3465,48.4311,22300.0
2009-05-11 11:25:00,80.13,80.17,80.0,80.05,17800.0,48.4311,48.4553,48.3526,48.3828,17800.0
2009-05-11 11:30:00,80.05,80.09,79.84,79.87,59900.0,48.3828,48.407,48.2559,48.274,59900.0
2009-05-11 11:35:00,79.88,80.02,79.87,79.95,17200.0,48.28,48.3647,48.274,48.3223,17200.0
2009-05-11 11:40:00,79.95,80.05,79.89,80.0,31500.0,48.3223,48.3828,48.2861,48.3526,31500.0
2009-05-11 11:45:00,80.0,80.05,79.9,79.98,19900.0,48.3526,48.3828,48.2921,48.3405,19900.0
2009-05-11 11:50:00,79.96,80.04,79.94,79.96,17300.0,48.3284,48.3767,48.3163,48.3284,17300.0
2009-05-11 11:55:00,79.96,80.1,79.96,79.97,38000.0,48.3284,48.413,48.3284,48.3344,38000.0
2009-05-11 12:00:00,79.94,80.06,79.8,80.05,22900.0,48.3163,48.3888,48.2317,48.3828,22900.0
2009-05-11 12:05:00,80.05,80.31,80.03,80.13,67200.0,48.3828,48.5399,48.3707,48.4311,67200.0
2009-05-11 12:10:00,80.12,80.13,79.96,80.0,20200.0,48.4251,48.4311,48.3284,48.3526,20200.0
2009-05-11 12:15:00,80.0,80.04,79.96,80.01,28500.0,48.3526,48.3767,48.3284,48.3586,28500.0
2009-05-11 12:20:00,80.01,80.05,79.9,79.94,23000.0,48.3586,48.3828,48.2921,48.3163,23000.0
2009-05-11 12:25:00,79.97,80.16,79.97,80.11,18700.0,48.3344,48.4493,48.3344,48.419,18700.0
2009-05-11 12:30:00,80.11,80.2,80.08,80.12,11000.0,48.419,48.4734,48.4009,48.4251,11000.0
2009-05-11 12:35:00,80.11,80.2,80.11,80.13,11400.0,48.419,48.4734,48.419,48.4311,11400.0
2009-05-11 12:40:00,80.15,80.2,80.09,80.16,10500.0,48.4432,48.4734,48.407,48.4493,10500.0
2009-05-11 12:45:00,80.15,80.2,80.1,80.1,8200.0,48.4432,48.4734,48.413,48.413,8200.0
2009-05-11 12:50:00,80.08,80.1,80.02,80.06,9000.0,48.4009,48.413,48.3647,48.3888,9000.0
2009-05-11 12:55:00,80.03,80.14,80.03,80.05,7100.0,48.3707,48.4372,48.3707,48.3828,7100.0
2009-05-11 13:00:00,80.08,80.09,79.9,80.01,13300.0,48.4009,48.407,48.2921,48.3586,13300.0
2009-05-11 13:05:00,80.04,80.13,79.99,80.11,11300.0,48.3767,48.4311,48.3465,48.419,11300.0
2009-05-11 13:10:00,80.12,80.26,80.1,80.21,11800.0,48.4251,48.5097,48.413,48.4795,11800.0
2009-05-11 13:15:00,80.18,80.3,80.15,80.25,14000.0,48.4614,48.5339,48.4432,48.5037,14000.0
2009-05-11 13:20:00,80.24,80.28,80.19,80.22,12400.0,48.4976,48.5218,48.4674,48.4855,12400.0
2009-05-11 13:25:00,80.23,80.29,80.19,80.29,10400.0,48.4916,48.5278,48.4674,48.5278,10400.0
2009-05-11 13:30:00,80.26,80.35,80.21,80.32,12800.0,48.5097,48.5641,48.4795,48.546,12800.0
2009-05-11 13:35:00,80.35,80.56,80.2,80.48,26600.0,48.5641,48.691,48.4734,48.6427,26600.0
2009-05-11 13:40:00,80.51,80.51,80.35,80.4,17300.0,48.6608,48.6608,48.5641,48.5943,17300.0
2009-05-11 13:45:00,80.41,80.43,80.3,80.34,12200.0,48.6004,48.6125,48.5339,48.5581,12200.0
2009-05-11 13:50:00,80.34,80.4,80.3,80.4,7400.0,48.5581,48.5943,48.5339,48.5943,7400.0
2009-05-11 13:55:00,80.4,80.41,80.3,80.35,11100.0,48.5943,48.6004,48.5339,48.5641,11100.0
2009-05-11 14:00:00,80.35,80.39,80.18,80.26,15100.0,48.5641,48.5883,48.4614,48.5097,15100.0
2009-05-11 14:05:00,80.3,80.38,80.24,80.34,10100.0,48.5339,48.5822,48.4976,48.5581,10100.0
2009-05-11 14:10:00,80.31,80.42,80.26,80.26,18900.0,48.5399,48.6064,48.5097,48.5097,18900.0
2009-05-11 14:15:00,80.27,80.36,80.2,80.25,29200.0,48.5158,48.5702,48.4734,48.5037,29200.0
2009-05-11 14:20:00,80.23,80.34,80.15,80.31,26000.0,48.4916,48.5581,48.4432,48.5399,26000.0
2009-05-11 14:25:00,80.32,80.37,80.26,80.34,25500.0,48.546,48.5762,48.5097,48.5581,25500.0
2009-05-11 14:30:00,80.32,80.45,80.25,80.29,34600.0,48.546,48.6245,48.5037,48.5278,34600.0
2009-05-11 14:35:00,80.3,80.41,80.11,80.23,37900.0,48.5339,48.6004,48.419,48.4916,37900.0
2009-05-11 14:40:00,80.27,80.5,80.22,80.5,22100.0,48.5158,48.6548,48.4855,48.6548,22100.0
2009-05-11 14:45:00,80.47,80.57,80.44,80.51,22100.0,48.6366,48.6971,48.6185,48.6608,22100.0
2009-05-11 14:50:00,80.51,80.73,80.51,80.6,25400.0,48.6608,48.7938,48.6608,48.7152,25400.0
2009-05-11 14:55:00,80.6,80.6,80.47,80.5,22800.0,48.7152,48.7152,48.6366,48.6548,22800.0
2009-05-11 15:00:00,80.51,80.52,80.23,80.23,26600.0,48.6608,48.6669,48.4916,48.4916,26600.0
2009-05-11 15:05:00,80.23,80.29,80.21,80.25,22000.0,48.4916,48.5278,48.4795,48.5037,22000.0
2009-05-11 15:10:00,80.22,80.45,80.22,80.4,39800.0,48.4855,48.6245,48.4855,48.5943,39800.0
2009-05-11 15:15:00,80.42,80.55,80.23,80.35,27500.0,48.6064,48.685,48.4916,48.5641,27500.0
2009-05-11 15:20:00,80.37,80.37,80.01,80.13,26800.0,48.5762,48.5762,48.3586,48.4311,26800.0
2009-05-11 15:25:00,80.15,80.31,80.1,80.27,19500.0,48.4432,48.5399,48.413,48.5158,19500.0
2009-05-11 15:30:00,80.27,80.27,80.13,80.15,24600.0,48.5158,48.5158,48.4311,48.4432,24600.0
2009-05-11 15:35:00,80.19,80.26,80.13,80.23,16300.0,48.4674,48.5097,48.4311,48.4916,16300.0
2009-05-11 15:40:00,80.22,80.45,80.18,80.42,40000.0,48.4855,48.6245,48.4614,48.6064,40000.0
2009-05-11 15:45:00,80.41,80.62,80.38,80.61,72300.0,48.6004,48.7273,48.5822,48.7213,72300.0
2009-05-11 15:50:00,80.58,80.63,80.41,80.59,89800.0,48.7031,48.7333,48.6004,48.7092,89800.0
2009-05-11 15:55:00,80.59,80.6,80.22,80.33,89600.0,48.7092,48.7152,48.4855,48.552,89600.0
2009-05-12 09:30:00,80.51,80.71,80.35,80.54,31800.0,48.6608,48.7817,48.5641,48.6789,31800.0
2009-05-12 09:35:00,80.57,80.7,80.06,80.19,29600.0,48.6971,48.7756,48.3888,48.4674,29600.0
2009-05-12 09:40:00,80.21,80.21,79.92,80.15,29500.0,48.4795,48.4795,48.3042,48.4432,29500.0
2009-05-12 09:45:00,80.16,80.23,79.73,79.81,46600.0,48.4493,48.4916,48.1894,48.2377,46600.0
2009-05-12 09:50:00,79.79,80.06,79.72,79.99,59800.0,48.2256,48.3888,48.1833,48.3465,59800.0
2009-05-12 09:55:00,79.97,80.14,79.96,79.96,23500.0,48.3344,48.4372,48.3284,48.3284,23500.0
2009-05-12 10:00:00,79.92,80.04,79.83,79.99,28000.0,48.3042,48.3767,48.2498,48.3465,28000.0
2009-05-12 10:05:00,79.99,80.13,79.94,80.04,19700.0,48.3465,48.4311,48.3163,48.3767,19700.0
2009-05-12 10:10:00,80.04,80.07,79.79,79.79,24100.0,48.3767,48.3949,48.2256,48.2256,24100.0
2009-05-12 10:15:00,79.8,79.95,79.76,79.87,24300.0,48.2317,48.3223,48.2075,48.274,24300.0
2009-05-12 10:20:00,79.9,79.98,79.61,79.61,56700.0,48.2921,48.3405,48.1168,48.1168,56700.0
2009-05-12 10:25:00,79.67,79.74,79.53,79.63,42300.0,48.1531,48.1954,48.0685,48.1289,42300.0
2009-05-12 10:30:00,79.6,79.69,79.58,79.6,17800.0,48.1108,48.1652,48.0987,48.1108,17800.0
2009-05-12 10:35:00,79.61,79.72,79.5,79.54,25700.0,48.1168,48.1833,48.0504,48.0745,25700.0
2009-05-12 10:40:00,79.52,79.59,79.36,79.57,14900.0,48.0624,48.1048,47.9657,48.0927,14900.0
2009-05-12 10:45:00,79.58,79.72,79.55,79.7,14300.0,48.0987,48.1833,48.0806,48.1712,14300.0
2009-05-12 10:50:00,79.67,79.75,79.58,79.72,13800.0,48.1531,48.2015,48.0987,48.1833,13800.0
2009-05-12 10:55:00,79.73,80.01,79.72,80.01,25100.0,48.1894,48.3586,48.1833,48.3586,25100.0
2009-05-12 11:00:00,79.98,80.05,79.82,79.98,17200.0,48.3405,48.3828,48.2438,48.3405,17200.0
2009-05-12 11:05:00,80.0,80.0,79.84,79.98,14100.0,48.3526,48.3526,48.2559,48.3405,14100.0
2009-05-12 11:10:00,79.95,80.02,79.8,79.8,21200.0,48.3223,48.3647,48.2317,48.2317,21200.0
2009-05-12 11:15:00,79.86,79.99,79.8,79.87,13800.0,48.2679,48.3465,48.2317,48.274,13800.0
2009-05-12 11:20:00,79.86,79.88,79.71,79.78,14800.0,48.2679,48.28,48.1773,48.2196,14800.0
2009-05-12 11:25:00,79.77,79.97,79.74,79.94,19600.0,48.2136,48.3344,48.1954,48.3163,19600.0
2009-05-12 11:30:00,79.93,80.08,79.87,79.97,35700.0,48.3103,48.4009,48.274,48.3344,35700.0
2009-05-12 11:35:00,79.97,80.22,79.97,80.01,19800.0,48.3344,48.4855,48.3344,48.3586,19800.0
2009-05-12 11:40:00,80.0,80.08,79.93,80.08,15000.0,48.3526,48.4009,48.3103,48.4009,15000.0
2009-05-12 11:45:00,80.08,80.15,80.01,80.11,13800.0,48.4009,48.4432,48.3586,48.419,13800.0
2009-05-12 11:50:00,80.1,80.22,80.07,80.2,13100.0,48.413,48.4855,48.3949,48.4734,13100.0
2009-05-12 11:55:00,80.23,80.42,80.21,80.4,18600.0,48.4916,48.6064,48.4795,48.5943,18600.0
2009-05-12 12:00:00,80.35,80.57,80.35,80.55,18300.0,48.5641,48.6971,48.5641,48.685,18300.0
2009-05-12 12:05:00,80.54,80.6,80.45,80.45,18200.0,48.6789,48.7152,48.6245,48.6245,18200.0
2009-05-12 12:10:00,80.45,80.55,80.36,80.41,17900.0,48.6245,48.685,48.5702,48.6004,17900.0
2009-05-12 12:15:00,80.41,80.57,80.38,80.49,18900.0,48.6004,48.6971,48.5822,48.6487,18900.0
2009-05-12 12:20:00,80.5,80.61,80.45,80.45,20200.0,48.6548,48.7213,48.6245,48.6245,20200.0
2009-05-12 12:25:00,80.44,80.56,80.42,80.52,9800.0,48.6185,48.691,48.6064,48.6669,9800.0
2009-05-12 12:30:00,80.55,80.6,80.5,80.52,21200.0,48.685,48.7152,48.6548,48.6669,21200.0
2009-05-12 12:35:00,80.51,80.52,80.26,80.36,28200.0,48.6608,48.6669,48.5097,48.5702,28200.0
2009-05-12 12:40:00,80.35,80.4,80.21,80.22,22000.0,48.5641,48.5943,48.4795,48.4855,22000.0
2009-05-12 12:45:00,80.19,80.34,80.15,80.29,73400.0,48.4674,48.5581,48.4432,48.5278,73400.0
2009-05-12 12:50:00,80.29,80.33,80.1,80.12,37600.0,48.5278,48.552,48.413,48.4251,37600.0
2009-05-12 12:55:00,80.11,80.18,80.05,80.17,18200.0,48.419,48.4614,48.3828,48.4553,18200.0
2009-05-12 13:00:00,80.16,80.38,80.15,80.34,14100.0,48.4493,48.5822,48.4432,48.5581,14100.0
2009-05-12 13:05:00,80.33,80.38,80.25,80.29,26700.0,48.552,48.5822,48.5037,48.5278,26700.0
2009-05-12 13:10:00,80.29,80.37,80.24,80.32,11200.0,48.5278,48.5762,48.4976,48.546,11200.0
2009-05-12 13:15:00,80.31,80.36,80.22,80.3,10000.0,48.5399,48.5702,48.4855,48.5339,10000.0
2009-05-12 13:20:00,80.3,80.42,80.28,80.32,12100.0,48.5339,48.6064,48.5218,48.546,12100.0
2009-05-12 13:25:00,80.36,80.36,80.25,80.31,9000.0,48.5702,48.5702,48.5037,48.5399,9000.0
2009-05-12 13:30:00,80.38,80.38,80.14,80.31,16400.0,48.5822,48.5822,48.4372,48.5399,16400.0
2009-05-12 13:35:00,80.32,80.58,80.31,80.57,14700.0,48.546,48.7031,48.5399,48.6971,14700.0
2009-05-12 13:40:00,80.53,80.53,80.47,80.53,9900.0,48.6729,48.6729,48.6366,48.6729,9900.0
2009-05-12 13:45:00,80.52,80.6,80.48,80.6,14400.0,48.6669,48.7152,48.6427,48.7152,14400.0
2009-05-12 13:50:00,80.6,80.62,80.52,80.57,13200.0,48.7152,48.7273,48.6669,48.6971,13200.0
2009-05-12 13:55:00,80.52,80.58,80.41,80.52,14500.0,48.6669,48.7031,48.6004,48.6669,14500.0
2009-05-12 14:00:00,80.5,80.7,80.47,80.7,20100.0,48.6548,48.7756,48.6366,48.7756,20100.0
2009-05-12 14:05:00,80.68,80.77,80.63,80.73,17900.0,48.7636,48.818,48.7333,48.7938,17900.0
2009-05-12 14:10:00,80.71,80.76,80.64,80.66,17900.0,48.7817,48.8119,48.7394,48.7515,17900.0
2009-05-12 14:15:00,80.66,80.69,80.48,80.62,16700.0,48.7515,48.7696,48.6427,48.7273,16700.0
2009-05-12 14:20:00,80.63,80.73,80.6,80.62,24300.0,48.7333,48.7938,48.7152,48.7273,24300.0
2009-05-12 14:25:00,80.61,80.64,80.46,80.53,14400.0,48.7213,48.7394,48.6306,48.6729,14400.0
2009-05-12 14:30:00,80.53,80.59,80.46,80.54,17500.0,48.6729,48.7092,48.6306,48.6789,17500.0
2009-05-12 14:35:00,80.54,80.76,80.54,80.74,17100.0,48.6789,48.8119,48.6789,48.7998,17100.0
2009-05-12 14:40:00,80.75,80.93,80.75,80.83,31400.0,48.8059,48.9147,48.8059,48.8542,31400.0
2009-05-12 14:45:00,80.81,80.92,80.72,80.92,15500.0,48.8421,48.9086,48.7877,48.9086,15500.0
2009-05-12 14:50:00,80.92,81.03,80.9,81.0,19200.0,48.9086,48.9751,48.8965,48.957,19200.0
2009-05-12 14:55:00,81.0,81.29,81.0,81.21,35800.0,48.957,49.1322,48.957,49.0839,35800.0
2009-05-12 15:00:00,81.26,81.4,81.18,81.28,43400.0,49.1141,49.1987,49.0658,49.1262,43400.0
2009-05-12 15:05:00,81.3,81.38,81.27,81.3,36800.0,49.1383,49.1866,49.1202,49.1383,36800.0
2009-05-12 15:10:00,81.3,81.4,81.29,81.34,37100.0,49.1383,49.1987,49.1322,49.1625,37100.0
2009-05-12 15:15:00,81.3,81.59,81.3,81.45,31700.0,49.1383,49.3136,49.1383,49.229,31700.0
2009-05-12 15:20:00,81.45,81.65,81.38,81.62,37300.0,49.229,49.3498,49.1866,49.3317,37300.0
2009-05-12 15:25:00,81.67,81.85,81.56,81.66,40200.0,49.3619,49.4707,49.2954,49.3559,40200.0
2009-05-12 15:30:00,81.64,81.76,81.43,81.48,37200.0,49.3438,49.4163,49.2169,49.2471,37200.0
2009-05-12 15:35:00,81.49,81.75,81.46,81.64,38400.0,49.2531,49.4103,49.235,49.3438,38400.0
2009-05-12 15:40:00,81.66,81.77,81.59,81.65,45200.0,49.3559,49.4224,49.3136,49.3498,45200.0
2009-05-12 15:45:00,81.68,81.79,81.59,81.6,59100.0,49.368,49.4345,49.3136,49.3196,59100.0
2009-05-12 15:50:00,81.58,81.66,81.51,81.63,74400.0,49.3075,49.3559,49.2652,49.3377,74400.0
2009-05-12 15:55:00,81.57,81.75,81.55,81.71,85800.0,49.3015,49.4103,49.2894,49.3861,85800.0
2009-05-13 09:30:00,80.46,80.63,80.06,80.11,52600.0,48.6306,48.7333,48.3888,48.419,52600.0
2009-05-13 09:35:00,80.13,80.27,80.05,80.18,24600.0,48.4311,48.5158,48.3828,48.4614,24600.0
2009-05-13 09:40:00,80.08,80.14,79.64,80.02,40700.0,48.4009,48.4372,48.135,48.3647,40700.0
2009-05-13 09:45:00,80.01,80.15,79.86,80.1,35000.0,48.3586,48.4432,48.2679,48.413,35000.0
2009-05-13 09:50:00,80.09,80.19,79.86,79.9,47000.0,48.407,48.4674,48.2679,48.2921,47000.0
2009-05-13 09:55:00,79.96,80.0,79.72,79.74,33400.0,48.3284,48.3526,48.1833,48.1954,33400.0
2009-05-13 10:00:00,79.72,79.83,79.44,79.55,36700.0,48.1833,48.2498,48.0141,48.0806,36700.0
2009-05-13 10:05:00,79.54,79.78,79.54,79.61,14600.0,48.0745,48.2196,48.0745,48.1168,14600.0
2009-05-13 10:10:00,79.61,79.79,79.61,79.75,14500.0,48.1168,48.2256,48.1168,48.2015,14500.0
2009-05-13 10:15:00,79.76,79.85,79.73,79.83,11400.0,48.2075,48.2619,48.1894,48.2498,11400.0
2009-05-13 10:20:00,79.83,80.04,79.77,80.04,18500.0,48.2498,48.3767,48.2136,48.3767,18500.0
2009-05-13 10:25:00,80.04,80.2,80.02,80.2,15200.0,48.3767,48.4734,48.3647,48.4734,15200.0
2009-05-13 10:30:00,80.25,80.49,80.13,80.47,26700.0,48.5037,48.6487,48.4311,48.6366,26700.0
2009-05-13 10:35:00,80.48,80.69,80.44,80.6,30200.0,48.6427,48.7696,48.6185,48.7152,30200.0
2009-05-13 10:40:00,80.62,80.62,80.19,80.21,30400.0,48.7273,48.7273,48.4674,48.4795,30400.0
2009-05-13 10:45:00,80.17,80.19,79.94,80.06,20800.0,48.4553,48.4674,48.3163,48.3888,20800.0
2009-05-13 10:50:00,80.05,80.1,79.96,80.09,19600.0,48.3828,48.413,48.3284,48.407,19600.0
2009-05-13 10:55:00,80.09,80.25,79.98,80.0,26800.0,48.407,48.5037,48.3405,48.3526,26800.0
2009-05-13 11:00:00,79.99,80.15,79.98,80.11,39300.0,48.3465,48.4432,48.3405,48.419,39300.0
2009-05-13 11:05:00,80.1,80.15,80.0,80.1,29800.0,48.413,48.4432,48.3526,48.413,29800.0
2009-05-13 11:10:00,80.12,80.21,79.99,80.01,24200.0,48.4251,48.4795,48.3465,48.3586,24200.0
2009-05-13 11:15:00,80.01,80.13,79.95,80.13,39900.0,48.3586,48.4311,48.3223,48.4311,39900.0
2009-05-13 11:20:00,80.14,80.28,80.1,80.28,16900.0,48.4372,48.5218,48.413,48.5218,16900.0
2009-05-13 11:25:00,80.27,80.27,80.0,80.13,139900.0,48.5158,48.5158,48.3526,48.4311,139900.0
2009-05-13 11:30:00,80.12,80.12,79.69,79.95,34400.0,48.4251,48.4251,48.1652,48.3223,34400.0
2009-05-13 11:35:00,79.96,79.96,79.75,79.77,27200.0,48.3284,48.3284,48.2015,48.2136,27200.0
2009-05-13 11:40:00,79.76,79.87,79.71,79.85,28800.0,48.2075,48.274,48.1773,48.2619,28800.0
2009-05-13 11:45:00,79.84,80.05,79.83,80.03,33600.0,48.2559,48.3828,48.2498,48.3707,33600.0
2009-05-13 11:50:00,80.01,80.2,80.0,80.19,20200.0,48.3586,48.4734,48.3526,48.4674,20200.0
2009-05-13 11:55:00,80.2,80.29,80.18,80.19,20900.0,48.4734,48.5278,48.4614,48.4674,20900.0
2009-05-13 12:00:00,80.17,80.21,79.95,80.03,23600.0,48.4553,48.4795,48.3223,48.3707,23600.0
2009-05-13 12:05:00,80.04,80.12,79.92,79.94,7100.0,48.3767,48.4251,48.3042,48.3163,7100.0
2009-05-13 12:10:00,79.98,80.1,79.95,80.1,22500.0,48.3405,48.413,48.3223,48.413,22500.0
2009-05-13 12:15:00,80.11,80.15,80.0,80.06,15500.0,48.419,48.4432,48.3526,48.3888,15500.0
2009-05-13 12:20:00,80.02,80.15,79.99,80.06,16800.0,48.3647,48.4432,48.3465,48.3888,16800.0
2009-05-13 12:25:00,80.07,80.07,79.83,79.88,22200.0,48.3949,48.3949,48.2498,48.28,22200.0
2009-05-13 12:30:00,79.9,79.99,79.8,79.87,19800.0,48.2921,48.3465,48.2317,48.274,19800.0
2009-05-13 12:35:00,79.89,80.11,79.89,80.04,24200.0,48.2861,48.419,48.2861,48.3767,24200.0
2009-05-13 12:40:00,80.07,80.1,80.03,80.07,10200.0,48.3949,48.413,48.3707,48.3949,10200.0
2009-05-13 12:45:00,80.04,80.06,79.96,80.04,8300.0,48.3767,48.3888,48.3284,48.3767,8300.0
2009-05-13 12:50:00,80.04,80.09,79.95,80.07,22000.0,48.3767,48.407,48.3223,48.3949,22000.0
2009-05-13 12:55:00,80.06,80.13,79.93,79.94,17900.0,48.3888,48.4311,48.3103,48.3163,17900.0
2009-05-13 13:00:00,79.95,80.06,79.95,80.04,15200.0,48.3223,48.3888,48.3223,48.3767,15200.0
2009-05-13 13:05:00,80.02,80.02,79.8,79.87,26000.0,48.3647,48.3647,48.2317,48.274,26000.0
2009-05-13 13:10:00,79.86,79.95,79.85,79.95,11500.0,48.2679,48.3223,48.2619,48.3223,11500.0
2009-05-13 13:15:00,79.94,80.04,79.9,80.0,15900.0,48.3163,48.3767,48.2921,48.3526,15900.0
2009-05-13 13:20:00,80.03,80.09,80.01,80.06,17900.0,48.3707,48.407,48.3586,48.3888,17900.0
2009-05-13 13:25:00,80.06,80.1,80.0,80.03,37500.0,48.3888,48.413,48.3526,48.3707,37500.0
2009-05-13 13:30:00,80.05,80.11,80.01,80.06,29700.0,48.3828,48.419,48.3586,48.3888,29700.0
2009-05-13 13:35:00,80.05,80.15,80.02,80.05,17400.0,48.3828,48.4432,48.3647,48.3828,17400.0
2009-05-13 13:40:00,80.04,80.15,79.99,79.99,18600.0,48.3767,48.4432,48.3465,48.3465,18600.0
2009-05-13 13:45:00,80.01,80.11,79.94,80.1,15800.0,48.3586,48.419,48.3163,48.413,15800.0
2009-05-13 13:50:00,80.07,80.16,80.03,80.15,24700.0,48.3949,48.4493,48.3707,48.4432,24700.0
2009-05-13 13:55:00,80.14,80.38,80.07,80.38,11300.0,48.4372,48.5822,48.3949,48.5822,11300.0
2009-05-13 14:00:00,80.4,80.4,80.07,80.09,18100.0,48.5943,48.5943,48.3949,48.407,18100.0
2009-05-13 14:05:00,80.1,80.18,80.03,80.18,12700.0,48.413,48.4614,48.3707,48.4614,12700.0
2009-05-13 14:10:00,80.16,80.23,80.07,80.14,15900.0,48.4493,48.4916,48.3949,48.4372,15900.0
2009-05-13 14:15:00,80.08,80.15,79.99,80.05,31000.0,48.4009,48.4432,48.3465,48.3828,31000.0
2009-05-13 14:20:00,80.03,80.08,80.01,80.06,32800.0,48.3707,48.4009,48.3586,48.3888,32800.0
2009-05-13 14:25:00,80.07,80.29,80.05,80.18,18400.0,48.3949,48.5278,48.3828,48.4614,18400.0
2009-05-13 14:30:00,80.16,80.16,80.05,80.07,13800.0,48.4493,48.4493,48.3828,48.3949,13800.0
2009-05-13 14:35:00,80.08,80.1,80.03,80.08,16500.0,48.4009,48.413,48.3707,48.4009,16500.0
2009-05-13 14:40:00,80.07,80.17,80.04,80.06,25200.0,48.3949,48.4553,48.3767,48.3888,25200.0
2009-05-13 14:45:00,80.08,80.14,80.01,80.06,22700.0,48.4009,48.4372,48.3586,48.3888,22700.0
2009-05-13 14:50:00,80.06,80.25,80.04,80.22,16200.0,48.3888,48.5037,48.3767,48.4855,16200.0
2009-05-13 14:55:00,80.28,80.56,80.24,80.49,17600.0,48.5218,48.691,48.4976,48.6487,17600.0
2009-05-13 15:00:00,80.54,80.57,80.1,80.1,15800.0,48.6789,48.6971,48.413,48.413,15800.0
2009-05-13 15:05:00,80.1,80.35,80.08,80.33,25600.0,48.413,48.5641,48.4009,48.552,25600.0
2009-05-13 15:10:00,80.31,80.37,80.17,80.32,18200.0,48.5399,48.5762,48.4553,48.546,18200.0
2009-05-13 15:15:00,80.35,80.49,80.25,80.47,16900.0,48.5641,48.6487,48.5037,48.6366,16900.0
2009-05-13 15:20:00,80.49,80.6,80.25,80.53,20900.0,48.6487,48.7152,48.5037,48.6729,20900.0
2009-05-13 15:25:00,80.5,80.5,80.13,80.28,26300.0,48.6548,48.6548,48.4311,48.5218,26300.0
2009-05-13 15:30:00,80.31,80.55,80.29,80.54,37300.0,48.5399,48.685,48.5278,48.6789,37300.0
2009-05-13 15:35:00,80.54,80.61,80.42,80.45,27800.0,48.6789,48.7213,48.6064,48.6245,27800.0
2009-05-13 15:40:00,80.47,80.68,80.37,80.56,44700.0,48.6366,48.7636,48.5762,48.691,44700.0
2009-05-13 15:45:00,80.54,80.9,80.52,80.79,59700.0,48.6789,48.8965,48.6669,48.83,59700.0
2009-05-13 15:50:00,80.77,80.8,80.46,80.65,63500.0,48.818,48.8361,48.6306,48.7454,63500.0
2009-05-13 15:55:00,80.65,80.74,80.54,80.56,74600.0,48.7454,48.7998,48.6789,48.691,74600.0
2009-05-14 09:30:00,80.55,80.72,80.18,80.71,22500.0,48.685,48.7877,48.4614,48.7817,22500.0
2009-05-14 09:35:00,80.73,81.4,80.62,81.04,42500.0,48.7938,49.1987,48.7273,48.9811,42500.0
2009-05-14 09:40:00,81.05,81.5,81.02,81.25,21500.0,48.9872,49.2592,48.9691,49.1081,21500.0
2009-05-14 09:45:00,81.26,81.36,80.95,80.95,20400.0,49.1141,49.1746,48.9268,48.9268,20400.0
2009-05-14 09:50:00,80.97,81.38,80.96,81.08,29200.0,48.9388,49.1866,48.9328,49.0053,29200.0
2009-05-14 09:55:00,81.05,81.1,80.68,80.88,18800.0,48.9872,49.0174,48.7636,48.8844,18800.0
2009-05-14 10:00:00,80.99,81.5,80.97,81.46,21200.0,48.9509,49.2592,48.9388,49.235,21200.0
2009-05-14 10:05:00,81.45,81.51,81.23,81.41,23100.0,49.229,49.2652,49.096,49.2048,23100.0
2009-05-14 10:10:00,81.42,81.57,81.4,81.42,25600.0,49.2108,49.3015,49.1987,49.2108,25600.0
2009-05-14 10:15:00,81.43,81.46,81.39,81.42,17900.0,49.2169,49.235,49.1927,49.2108,17900.0
2009-05-14 10:20:00,81.45,81.53,81.32,81.42,29000.0,49.229,49.2773,49.1504,49.2108,29000.0
2009-05-14 10:25:00,81.44,81.5,81.39,81.4,23400.0,49.2229,49.2592,49.1927,49.1987,23400.0
2009-05-14 10:30:00,81.44,81.52,81.34,81.48,26600.0,49.2229,49.2713,49.1625,49.2471,26600.0
2009-05-14 10:35:00,81.52,81.55,81.14,81.17,38800.0,49.2713,49.2894,49.0416,49.0597,38800.0
2009-05-14 10:40:00,81.15,81.25,81.07,81.12,22400.0,49.0476,49.1081,48.9993,49.0295,22400.0
2009-05-14 10:45:00,81.1,81.2,81.04,81.07,27700.0,49.0174,49.0779,48.9811,48.9993,27700.0
2009-05-14 10:50:00,81.07,81.2,80.99,81.13,27700.0,48.9993,49.0779,48.9509,49.0355,27700.0
2009-05-14 10:55:00,81.13,81.28,81.1,81.2,21900.0,49.0355,49.1262,49.0174,49.0779,21900.0
2009-05-14 11:00:00,81.23,81.29,81.13,81.17,19200.0,49.096,49.1322,49.0355,49.0597,19200.0
2009-05-14 11:05:00,81.19,81.19,80.93,81.01,15700.0,49.0718,49.0718,48.9147,48.963,15700.0
2009-05-14 11:10:00,80.98,81.16,80.94,80.95,14300.0,48.9449,49.0537,48.9207,48.9268,14300.0
2009-05-14 11:15:00,80.95,81.14,80.85,81.01,16100.0,48.9268,49.0416,48.8663,48.963,16100.0
2009-05-14 11:20:00,80.99,81.07,80.84,80.92,12300.0,48.9509,48.9993,48.8603,48.9086,12300.0
2009-05-14 11:25:00,80.92,81.13,80.91,81.12,11300.0,48.9086,49.0355,48.9026,49.0295,11300.0
2009-05-14 11:30:00,81.11,81.2,81.01,81.01,8700.0,49.0235,49.0779,48.963,48.963,8700.0
2009-05-14 11:35:00,81.01,81.01,80.89,80.97,8900.0,48.963,48.963,48.8905,48.9388,8900.0
2009-05-14 11:40:00,80.96,81.09,80.95,81.08,7200.0,48.9328,49.0114,48.9268,49.0053,7200.0
2009-05-14 11:45:00,81.07,81.24,81.02,81.24,13800.0,48.9993,49.102,48.9691,49.102,13800.0
2009-05-14 11:50:00,81.24,81.32,81.19,81.23,14000.0,49.102,49.1504,49.0718,49.096,14000.0
2009-05-14 11:55:00,81.23,81.42,81.23,81.35,11400.0,49.096,49.2108,49.096,49.1685,11400.0
2009-05-14 12:00:00,81.37,81.47,81.36,81.39,34900.0,49.1806,49.241,49.1746,49.1927,34900.0
2009-05-14 12:05:00,81.41,81.41,81.17,81.26,12600.0,49.2048,49.2048,49.0597,49.1141,12600.0
2009-05-14 12:10:00,81.22,81.33,81.2,81.27,41500.0,49.0899,49.1564,49.0779,49.1202,41500.0
2009-05-14 12:15:00,81.27,81.31,81.2,81.21,16500.0,49.1202,49.1443,49.0779,49.0839,16500.0
2009-05-14 12:20:00,81.24,81.35,81.19,81.28,13100.0,49.102,49.1685,49.0718,49.1262,13100.0
2009-05-14 12:25:00,81.28,81.29,81.12,81.14,13300.0,49.1262,49.1322,49.0295,49.0416,13300.0
2009-05-14 12:30:00,81.15,81.36,81.11,81.27,15500.0,49.0476,49.1746,49.0235,49.1202,15500.0
2009-05-14 12:35:00,81.27,81.28,81.19,81.21,31000.0,49.1202,49.1262,49.0718,49.0839,31000.0
2009-05-14 12:40:00,81.2,81.24,81.1,81.18,14300.0,49.0779,49.102,49.0174,49.0658,14300.0
2009-05-14 12:45:00,81.17,81.19,81.11,81.19,10500.0,49.0597,49.0718,49.0235,49.0718,10500.0
2009-05-14 12:50:00,81.18,81.19,81.03,81.18,15500.0,49.0658,49.0718,48.9751,49.0658,15500.0
2009-05-14 12:55:00,81.17,81.25,81.02,81.02,8900.0,49.0597,49.1081,48.9691,48.9691,8900.0
2009-05-14 13:00:00,81.05,81.15,81.03,81.13,11300.0,48.9872,49.0476,48.9751,49.0355,11300.0
2009-05-14 13:05:00,81.14,81.16,81.07,81.13,15500.0,49.0416,49.0537,48.9993,49.0355,15500.0
2009-05-14 13:10:00,81.13,81.16,80.99,80.99,22500.0,49.0355,49.0537,48.9509,48.9509,22500.0
2009-05-14 13:15:00,81.0,81.02,80.83,80.84,25200.0,48.957,48.9691,48.8542,48.8603,25200.0
2009-05-14 13:20:00,80.82,80.89,80.7,80.7,38400.0,48.8482,48.8905,48.7756,48.7756,38400.0
2009-05-14 13:25:00,80.73,80.83,80.7,80.7,9100.0,48.7938,48.8542,48.7756,48.7756,9100.0
2009-05-14 13:30:00,80.68,80.75,80.63,80.65,8500.0,48.7636,48.8059,48.7333,48.7454,8500.0
2009-05-14 13:35:00,80.64,80.98,80.62,80.96,12900.0,48.7394,48.9449,48.7273,48.9328,12900.0
2009-05-14 13:40:00,80.96,80.96,80.87,80.95,20200.0,48.9328,48.9328,48.8784,48.9268,20200.0
2009-05-14 13:45:00,80.95,81.05,80.94,81.04,18400.0,48.9268,48.9872,48.9207,48.9811,18400.0
2009-05-14 13:50:00,81.07,81.13,81.03,81.08,12000.0,48.9993,49.0355,48.9751,49.0053,12000.0
2009-05-14 13:55:00,81.11,81.11,80.9,80.92,5800.0,49.0235,49.0235,48.8965,48.9086,5800.0
2009-05-14 14:00:00,80.87,81.11,80.87,81.01,10800.0,48.8784,49.0235,48.8784,48.963,10800.0
2009-05-14 14:05:00,81.01,81.17,81.01,81.14,9100.0,48.963,49.0597,48.963,49.0416,9100.0
2009-05-14 14:10:00,81.14,81.17,81.03,81.12,24900.0,49.0416,49.0597,48.9751,49.0295,24900.0
2009-05-14 14:15:00,81.12,81.17,81.06,81.11,10900.0,49.0295,49.0597,48.9932,49.0235,10900.0
2009-05-14 14:20:00,81.1,81.2,81.07,81.19,17000.0,49.0174,49.0779,48.9993,49.0718,17000.0
2009-05-14 14:25:00,81.19,81.23,81.09,81.23,15000.0,49.0718,49.096,49.0114,49.096,15000.0
2009-05-14 14:30:00,81.25,81.31,81.15,81.15,14300.0,49.1081,49.1443,49.0476,49.0476,14300.0
2009-05-14 14:35:00,81.17,81.36,81.14,81.33,9400.0,49.0597,49.1746,49.0416,49.1564,9400.0
2009-05-14 14:40:00,81.34,81.4,81.3,81.34,15700.0,49.1625,49.1987,49.1383,49.1625,15700.0
2009-05-14 14:45:00,81.34,81.41,81.1,81.21,18800.0,49.1625,49.2048,49.0174,49.0839,18800.0
2009-05-14 14:50:00,81.21,81.28,81.18,81.18,8800.0,49.0839,49.1262,49.0658,49.0658,8800.0
2009-05-14 14:55:00,81.17,81.37,81.16,81.34,11600.0,49.0597,49.1806,49.0537,49.1625,11600.0
2009-05-14 15:00:00,81.34,81.43,81.18,81.18,23400.0,49.1625,49.2169,49.0658,49.0658,23400.0
2009-05-14 15:05:00,81.17,81.22,80.98,81.02,34700.0,49.0597,49.0899,48.9449,48.9691,34700.0
2009-05-14 15:10:00,80.99,81.01,80.87,80.93,33100.0,48.9509,48.963,48.8784,48.9147,33100.0
2009-05-14 15:15:00,80.94,81.13,80.85,81.1,20100.0,48.9207,49.0355,48.8663,49.0174,20100.0
2009-05-14 15:20:00,81.1,81.19,80.96,80.98,19700.0,49.0174,49.0718,48.9328,48.9449,19700.0
2009-05-14 15:25:00,80.99,81.15,80.99,81.11,18700.0,48.9509,49.0476,48.9509,49.0235,18700.0
2009-05-14 15:30:00,81.09,81.09,80.84,80.86,23100.0,49.0114,49.0114,48.8603,48.8724,23100.0
2009-05-14 15:35:00,80.86,80.99,80.75,80.81,28300.0,48.8724,48.9509,48.8059,48.8421,28300.0
2009-05-14 15:40:00,80.81,81.08,80.81,81.0,44000.0,48.8421,49.0053,48.8421,48.957,44000.0
2009-05-14 15:45:00,80.97,81.2,80.95,81.1,47300.0,48.9388,49.0779,48.9268,49.0174,47300.0
2009-05-14 15:50:00,81.1,81.16,80.86,80.86,58100.0,49.0174,49.0537,48.8724,48.8724,58100.0
2009-05-14 15:55:00,80.85,80.87,80.69,80.71,64700.0,48.8663,48.8784,48.7696,48.7817,64700.0
2009-05-15 09:30:00,80.73,80.73,80.25,80.47,163600.0,48.7938,48.7938,48.5037,48.6366,163600.0
2009-05-15 09:35:00,80.4,80.9,80.37,80.8,19500.0,48.5943,48.8965,48.5762,48.8361,19500.0
2009-05-15 09:40:00,80.82,80.87,80.01,80.21,66200.0,48.8482,48.8784,48.3586,48.4795,66200.0
2009-05-15 09:45:00,80.21,80.31,80.17,80.28,16600.0,48.4795,48.5399,48.4553,48.5218,16600.0
2009-05-15 09:50:00,80.26,80.28,80.06,80.24,17400.0,48.5097,48.5218,48.3888,48.4976,17400.0
2009-05-15 09:55:00,80.26,80.43,80.11,80.14,20900.0,48.5097,48.6125,48.419,48.4372,20900.0
2009-05-15 10:00:00,80.12,80.12,79.76,79.94,18900.0,48.4251,48.4251,48.2075,48.3163,18900.0
2009-05-15 10:05:00,79.98,80.03,79.81,80.0,24300.0,48.3405,48.3707,48.2377,48.3526,24300.0
2009-05-15 10:10:00,80.0,80.02,79.78,79.94,24800.0,48.3526,48.3647,48.2196,48.3163,24800.0
2009-05-15 10:15:00,79.9,80.15,79.87,80.14,32300.0,48.2921,48.4432,48.274,48.4372,32300.0
2009-05-15 10:20:00,80.13,80.2,80.07,80.18,11100.0,48.4311,48.4734,48.3949,48.4614,11100.0
2009-05-15 10:25:00,80.21,80.36,80.19,80.33,10400.0,48.4795,48.5702,48.4674,48.552,10400.0
2009-05-15 10:30:00,80.34,80.65,80.22,80.65,18400.0,48.5581,48.7454,48.4855,48.7454,18400.0
2009-05-15 10:35:00,80.72,80.72,80.57,80.61,27300.0,48.7877,48.7877,48.6971,48.7213,27300.0
2009-05-15 10:40:00,80.63,80.73,80.37,80.37,85800.0,48.7333,48.7938,48.5762,48.5762,85800.0
2009-05-15 10:45:00,80.37,80.44,80.32,80.39,10800.0,48.5762,48.6185,48.546,48.5883,10800.0
2009-05-15 10:50:00,80.41,80.45,80.27,80.31,15400.0,48.6004,48.6245,48.5158,48.5399,15400.0
2009-05-15 10:55:00,80.32,80.35,80.11,80.15,14000.0,48.546,48.5641,48.419,48.4432,14000.0
2009-05-15 11:00:00,80.16,80.28,80.15,80.22,12600.0,48.4493,48.5218,48.4432,48.4855,12600.0
2009-05-15 11:05:00,80.19,80.23,80.12,80.21,14000.0,48.4674,48.4916,48.4251,48.4795,14000.0
2009-05-15 11:10:00,80.21,80.45,80.21,80.43,14300.0,48.4795,48.6245,48.4795,48.6125,14300.0
2009-05-15 11:15:00,80.42,80.54,80.24,80.26,20400.0,48.6064,48.6789,48.4976,48.5097,20400.0
2009-05-15 11:20:00,80.26,80.33,80.15,80.15,15700.0,48.5097,48.552,48.4432,48.4432,15700.0
2009-05-15 11:25:00,80.16,80.16,80.01,80.1,8200.0,48.4493,48.4493,48.3586,48.413,8200.0
2009-05-15 11:30:00,80.11,80.31,80.07,80.27,14000.0,48.419,48.5399,48.3949,48.5158,14000.0
2009-05-15 11:35:00,80.29,80.34,80.01,80.05,18100.0,48.5278,48.5581,48.3586,48.3828,18100.0
2009-05-15 11:40:00,80.01,80.02,79.76,79.81,24900.0,48.3586,48.3647,48.2075,48.2377,24900.0
2009-05-15 11:45:00,79.81,79.9,79.74,79.88,24100.0,48.2377,48.2921,48.1954,48.28,24100.0
2009-05-15 11:50:00,79.87,79.87,79.76,79.84,19700.0,48.274,48.274,48.2075,48.2559,19700.0
2009-05-15 11:55:00,79.81,79.84,79.54,79.55,23900.0,48.2377,48.2559,48.0745,48.0806,23900.0
2009-05-15 12:00:00,79.53,79.59,79.45,79.49,17500.0,48.0685,48.1048,48.0201,48.0443,17500.0
2009-05-15 12:05:00,79.5,79.55,79.48,79.52,14500.0,48.0504,48.0806,48.0383,48.0624,14500.0
2009-05-15 12:10:00,79.52,79.73,79.51,79.67,14700.0,48.0624,48.1894,48.0564,48.1531,14700.0
2009-05-15 12:15:00,79.66,79.68,79.51,79.56,13300.0,48.1471,48.1592,48.0564,48.0866,13300.0
2009-05-15 12:20:00,79.55,79.75,79.55,79.75,8700.0,48.0806,48.2015,48.0806,48.2015,8700.0
2009-05-15 12:25:00,79.79,79.85,79.79,79.79,10500.0,48.2256,48.2619,48.2256,48.2256,10500.0
2009-05-15 12:30:00,79.77,79.89,79.74,79.85,16500.0,48.2136,48.2861,48.1954,48.2619,16500.0
2009-05-15 12:35:00,79.86,79.88,79.76,79.83,17700.0,48.2679,48.28,48.2075,48.2498,17700.0
2009-05-15 12:40:00,79.84,79.84,79.65,79.71,23000.0,48.2559,48.2559,48.141,48.1773,23000.0
2009-05-15 12:45:00,79.74,79.8,79.64,79.67,9800.0,48.1954,48.2317,48.135,48.1531,9800.0
2009-05-15 12:50:00,79.73,79.83,79.65,79.65,9000.0,48.1894,48.2498,48.141,48.141,9000.0
2009-05-15 12:55:00,79.65,79.65,79.28,79.36,64300.0,48.141,48.141,47.9174,47.9657,64300.0
2009-05-15 13:00:00,79.35,79.4,79.31,79.34,12400.0,47.9597,47.9899,47.9355,47.9537,12400.0
2009-05-15 13:05:00,79.37,79.46,79.33,79.37,13800.0,47.9718,48.0262,47.9476,47.9718,13800.0
2009-05-15 13:10:00,79.37,79.37,79.26,79.35,14100.0,47.9718,47.9718,47.9053,47.9597,14100.0
2009-05-15 13:15:00,79.35,79.46,79.35,79.41,8400.0,47.9597,48.0262,47.9597,47.996,8400.0
2009-05-15 13:20:00,79.41,79.5,79.34,79.45,13500.0,47.996,48.0504,47.9537,48.0201,13500.0
2009-05-15 13:25:00,79.44,79.44,79.08,79.09,32400.0,48.0141,48.0141,47.7965,47.8026,32400.0
2009-05-15 13:30:00,79.13,79.19,79.08,79.15,27700.0,47.8267,47.863,47.7965,47.8388,27700.0
2009-05-15 13:35:00,79.13,79.28,79.05,79.25,24400.0,47.8267,47.9174,47.7784,47.8993,24400.0
2009-05-15 13:40:00,79.25,79.38,79.25,79.34,9900.0,47.8993,47.9778,47.8993,47.9537,9900.0
2009-05-15 13:45:00,79.34,79.43,79.29,79.43,15400.0,47.9537,48.0081,47.9234,48.0081,15400.0
2009-05-15 13:50:00,79.45,79.53,79.43,79.49,13400.0,48.0201,48.0685,48.0081,48.0443,13400.0
2009-05-15 13:55:00,79.48,79.52,79.46,79.48,5800.0,48.0383,48.0624,48.0262,48.0383,5800.0
2009-05-15 14:00:00,79.47,79.58,79.32,79.58,27500.0,48.0322,48.0987,47.9416,48.0987,27500.0
2009-05-15 14:05:00,79.57,79.6,79.39,79.6,23700.0,48.0927,48.1108,47.9839,48.1108,23700.0
2009-05-15 14:10:00,79.61,79.65,79.48,79.5,22200.0,48.1168,48.141,48.0383,48.0504,22200.0
2009-05-15 14:15:00,79.5,79.62,79.47,79.62,23800.0,48.0504,48.1229,48.0322,48.1229,23800.0
2009-05-15 14:20:00,79.62,79.74,79.59,79.72,16100.0,48.1229,48.1954,48.1048,48.1833,16100.0
2009-05-15 14:25:00,79.7,79.72,79.52,79.58,19600.0,48.1712,48.1833,48.0624,48.0987,19600.0
2009-05-15 14:30:00,79.58,79.65,79.41,79.52,14000.0,48.0987,48.141,47.996,48.0624,14000.0
2009-05-15 14:35:00,79.51,79.61,79.44,79.61,11800.0,48.0564,48.1168,48.0141,48.1168,11800.0
2009-05-15 14:40:00,79.59,79.61,79.27,79.36,27000.0,48.1048,48.1168,47.9113,47.9657,27000.0
2009-05-15 14:45:00,79.35,79.44,79.31,79.37,17600.0,47.9597,48.0141,47.9355,47.9718,17600.0
2009-05-15 14:50:00,79.36,79.41,79.31,79.4,13700.0,47.9657,47.996,47.9355,47.9899,13700.0
2009-05-15 14:55:00,79.39,79.43,79.33,79.42,19500.0,47.9839,48.0081,47.9476,48.002,19500.0
2009-05-15 15:00:00,79.42,79.43,79.33,79.36,27400.0,48.002,48.0081,47.9476,47.9657,27400.0
2009-05-15 15:05:00,79.39,79.46,79.26,79.39,30900.0,47.9839,48.0262,47.9053,47.9839,30900.0
2009-05-15 15:10:00,79.39,79.61,79.37,79.61,26900.0,47.9839,48.1168,47.9718,48.1168,26900.0
2009-05-15 15:15:00,79.59,79.66,79.41,79.45,20600.0,48.1048,48.1471,47.996,48.0201,20600.0
2009-05-15 15:20:00,79.45,79.49,79.32,79.46,33000.0,48.0201,48.0443,47.9416,48.0262,33000.0
2009-05-15 15:25:00,79.5,79.84,79.49,79.84,38200.0,48.0504,48.2559,48.0443,48.2559,38200.0
2009-05-15 15:30:00,79.84,79.89,79.63,79.66,36700.0,48.2559,48.2861,48.1289,48.1471,36700.0
2009-05-15 15:35:00,79.65,79.78,79.63,79.73,32100.0,48.141,48.2196,48.1289,48.1894,32100.0
2009-05-15 15:40:00,79.72,79.89,79.7,79.87,58300.0,48.1833,48.2861,48.1712,48.274,58300.0
2009-05-15 15:45:00,79.86,79.91,79.71,79.73,59300.0,48.2679,48.2982,48.1773,48.1894,59300.0
2009-05-15 15:50:00,79.72,79.85,79.72,79.85,55400.0,48.1833,48.2619,48.1833,48.2619,55400.0
2009-05-15 15:55:00,79.85,79.95,79.83,79.95,146400.0,48.2619,48.3223,48.2498,48.3223,146400.0
2009-05-18 09:30:00,79.5,79.5,79.06,79.15,44200.0,48.0504,48.0504,47.7844,47.8388,44200.0
2009-05-18 09:35:00,79.16,79.66,79.14,79.66,29400.0,47.8449,48.1471,47.8328,48.1471,29400.0
2009-05-18 09:40:00,79.66,79.96,79.66,79.93,42500.0,48.1471,48.3284,48.1471,48.3103,42500.0
2009-05-18 09:45:00,79.92,80.14,79.73,79.99,46300.0,48.3042,48.4372,48.1894,48.3465,46300.0
2009-05-18 09:50:00,79.98,80.0,79.74,79.77,42000.0,48.3405,48.3526,48.1954,48.2136,42000.0
2009-05-18 09:55:00,79.76,79.77,79.62,79.77,34600.0,48.2075,48.2136,48.1229,48.2136,34600.0
2009-05-18 10:00:00,79.77,79.78,79.18,79.38,51700.0,48.2136,48.2196,47.857,47.9778,51700.0
2009-05-18 10:05:00,79.37,79.64,79.35,79.54,18200.0,47.9718,48.135,47.9597,48.0745,18200.0
2009-05-18 10:10:00,79.54,79.6,79.27,79.37,16000.0,48.0745,48.1108,47.9113,47.9718,16000.0
2009-05-18 10:15:00,79.37,79.37,79.25,79.33,19100.0,47.9718,47.9718,47.8993,47.9476,19100.0
2009-05-18 10:20:00,79.32,79.5,79.32,79.48,15000.0,47.9416,48.0504,47.9416,48.0383,15000.0
2009-05-18 10:25:00,79.45,79.72,79.44,79.7,28300.0,48.0201,48.1833,48.0141,48.1712,28300.0
2009-05-18 10:30:00,79.77,80.0,79.7,79.84,12300.0,48.2136,48.3526,48.1712,48.2559,12300.0
2009-05-18 10:35:00,79.84,80.11,79.84,80.04,16500.0,48.2559,48.419,48.2559,48.3767,16500.0
2009-05-18 10:40:00,80.0,80.22,79.96,80.17,15600.0,48.3526,48.4855,48.3284,48.4553,15600.0
2009-05-18 10:45:00,80.15,80.26,80.13,80.21,13900.0,48.4432,48.5097,48.4311,48.4795,13900.0
2009-05-18 10:50:00,80.26,80.28,80.22,80.24,11000.0,48.5097,48.5218,48.4855,48.4976,11000.0
2009-05-18 10:55:00,80.24,80.28,80.14,80.16,13700.0,48.4976,48.5218,48.4372,48.4493,13700.0
2009-05-18 11:00:00,80.15,80.18,79.86,79.94,18900.0,48.4432,48.4614,48.2679,48.3163,18900.0
2009-05-18 11:05:00,79.94,79.99,79.84,79.84,10800.0,48.3163,48.3465,48.2559,48.2559,10800.0
2009-05-18 11:10:00,79.82,79.82,79.62,79.65,26700.0,48.2438,48.2438,48.1229,48.141,26700.0
2009-05-18 11:15:00,79.64,79.71,79.52,79.52,27700.0,48.135,48.1773,48.0624,48.0624,27700.0
2009-05-18 11:20:00,79.53,79.62,79.49,79.55,20500.0,48.0685,48.1229,48.0443,48.0806,20500.0
2009-05-18 11:25:00,79.55,79.55,79.39,79.47,13200.0,48.0806,48.0806,47.9839,48.0322,13200.0
2009-05-18 11:30:00,79.49,79.61,79.49,79.58,16800.0,48.0443,48.1168,48.0443,48.0987,16800.0
2009-05-18 11:35:00,79.58,79.68,79.55,79.56,13600.0,48.0987,48.1592,48.0806,48.0866,13600.0
2009-05-18 11:40:00,79.55,79.57,79.39,79.41,13700.0,48.0806,48.0927,47.9839,47.996,13700.0
2009-05-18 11:45:00,79.39,79.41,79.25,79.25,22700.0,47.9839,47.996,47.8993,47.8993,22700.0
2009-05-18 11:50:00,79.25,79.38,79.23,79.34,12700.0,47.8993,47.9778,47.8872,47.9537,12700.0
2009-05-18 11:55:00,79.34,79.43,79.19,79.23,19000.0,47.9537,48.0081,47.863,47.8872,19000.0
2009-05-18 12:00:00,79.25,79.31,79.18,79.18,19200.0,47.8993,47.9355,47.857,47.857,19200.0
2009-05-18 12:05:00,79.2,79.3,79.17,79.25,15500.0,47.869,47.9295,47.8509,47.8993,15500.0
2009-05-18 12:10:00,79.21,79.24,79.17,79.18,8900.0,47.8751,47.8932,47.8509,47.857,8900.0
2009-05-18 12:15:00,79.2,79.35,79.2,79.34,14600.0,47.869,47.9597,47.869,47.9537,14600.0
2009-05-18 12:20:00,79.32,79.4,79.31,79.4,9300.0,47.9416,47.9899,47.9355,47.9899,9300.0
2009-05-18 12:25:00,79.4,79.49,79.4,79.48,9200.0,47.9899,48.0443,47.9899,48.0383,9200.0
2009-05-18 12:30:00,79.48,79.6,79.47,79.57,8100.0,48.0383,48.1108,48.0322,48.0927,8100.0
2009-05-18 12:35:00,79.57,79.76,79.57,79.76,14600.0,48.0927,48.2075,48.0927,48.2075,14600.0
2009-05-18 12:40:00,79.76,80.0,79.76,79.97,15200.0,48.2075,48.3526,48.2075,48.3344,15200.0
2009-05-18 12:45:00,79.97,80.22,79.94,80.2,26700.0,48.3344,48.4855,48.3163,48.4734,26700.0
2009-05-18 12:50:00,80.23,80.34,80.23,80.27,22100.0,48.4916,48.5581,48.4916,48.5158,22100.0
2009-05-18 12:55:00,80.29,80.31,80.21,80.27,14500.0,48.5278,48.5399,48.4795,48.5158,14500.0
2009-05-18 13:00:00,80.27,80.31,80.04,80.22,12000.0,48.5158,48.5399,48.3767,48.4855,12000.0
2009-05-18 13:05:00,80.23,80.24,80.11,80.15,13700.0,48.4916,48.4976,48.419,48.4432,13700.0
2009-05-18 13:10:00,80.14,80.33,80.14,80.28,27000.0,48.4372,48.552,48.4372,48.5218,27000.0
2009-05-18 13:15:00,80.29,80.31,80.14,80.26,15900.0,48.5278,48.5399,48.4372,48.5097,15900.0
2009-05-18 13:20:00,80.26,80.26,80.18,80.21,6500.0,48.5097,48.5097,48.4614,48.4795,6500.0
2009-05-18 13:25:00,80.22,80.26,80.18,80.26,15300.0,48.4855,48.5097,48.4614,48.5097,15300.0
2009-05-18 13:30:00,80.26,80.32,80.17,80.21,15300.0,48.5097,48.546,48.4553,48.4795,15300.0
2009-05-18 13:35:00,80.21,80.24,80.18,80.18,5500.0,48.4795,48.4976,48.4614,48.4614,5500.0
2009-05-18 13:40:00,80.18,80.18,80.01,80.09,14600.0,48.4614,48.4614,48.3586,48.407,14600.0
2009-05-18 13:45:00,80.13,80.21,80.1,80.13,12700.0,48.4311,48.4795,48.413,48.4311,12700.0
2009-05-18 13:50:00,80.13,80.2,80.12,80.15,7100.0,48.4311,48.4734,48.4251,48.4432,7100.0
2009-05-18 13:55:00,80.12,80.28,80.12,80.25,5000.0,48.4251,48.5218,48.4251,48.5037,5000.0
2009-05-18 14:00:00,80.22,80.24,80.12,80.14,9300.0,48.4855,48.4976,48.4251,48.4372,9300.0
2009-05-18 14:05:00,80.14,80.24,80.07,80.22,13900.0,48.4372,48.4976,48.3949,48.4855,13900.0
2009-05-18 14:10:00,80.2,80.29,80.09,80.09,10800.0,48.4734,48.5278,48.407,48.407,10800.0
2009-05-18 14:15:00,80.09,80.27,80.08,80.14,17400.0,48.407,48.5158,48.4009,48.4372,17400.0
2009-05-18 14:20:00,80.14,80.16,80.09,80.13,4400.0,48.4372,48.4493,48.407,48.4311,4400.0
2009-05-18 14:25:00,80.13,80.18,79.94,80.0,25100.0,48.4311,48.4614,48.3163,48.3526,25100.0
2009-05-18 14:30:00,79.98,80.23,79.98,80.16,14000.0,48.3405,48.4916,48.3405,48.4493,14000.0
2009-05-18 14:35:00,80.17,80.31,80.13,80.26,10500.0,48.4553,48.5399,48.4311,48.5097,10500.0
2009-05-18 14:40:00,80.28,80.42,80.2,80.41,17300.0,48.5218,48.6064,48.4734,48.6004,17300.0
2009-05-18 14:45:00,80.42,80.54,80.42,80.5,11100.0,48.6064,48.6789,48.6064,48.6548,11100.0
2009-05-18 14:50:00,80.49,80.61,80.48,80.54,7900.0,48.6487,48.7213,48.6427,48.6789,7900.0
2009-05-18 14:55:00,80.54,80.64,80.5,80.52,21800.0,48.6789,48.7394,48.6548,48.6669,21800.0
2009-05-18 15:00:00,80.52,80.56,80.42,80.43,15500.0,48.6669,48.691,48.6064,48.6125,15500.0
2009-05-18 15:05:00,80.41,80.59,80.41,80.46,11900.0,48.6004,48.7092,48.6004,48.6306,11900.0
2009-05-18 15:10:00,80.46,80.46,80.26,80.36,23600.0,48.6306,48.6306,48.5097,48.5702,23600.0
2009-05-18 15:15:00,80.34,80.4,80.2,80.27,36600.0,48.5581,48.5943,48.4734,48.5158,36600.0
2009-05-18 15:20:00,80.23,80.32,80.18,80.28,12800.0,48.4916,48.546,48.4614,48.5218,12800.0
2009-05-18 15:25:00,80.27,80.31,80.09,80.16,19100.0,48.5158,48.5399,48.407,48.4493,19100.0
2009-05-18 15:30:00,80.14,80.37,80.13,80.3,30100.0,48.4372,48.5762,48.4311,48.5339,30100.0
2009-05-18 15:35:00,80.3,80.32,80.13,80.18,44700.0,48.5339,48.546,48.4311,48.4614,44700.0
2009-05-18 15:40:00,80.18,80.2,79.98,80.02,77800.0,48.4614,48.4734,48.3405,48.3647,77800.0
2009-05-18 15:45:00,80.01,80.12,79.96,80.12,84200.0,48.3586,48.4251,48.3284,48.4251,84200.0
2009-05-18 15:50:00,80.11,80.44,80.11,80.38,85000.0,48.419,48.6185,48.419,48.5822,85000.0
2009-05-18 15:55:00,80.38,80.53,80.35,80.44,79700.0,48.5822,48.6729,48.5641,48.6185,79700.0
2009-05-19 09:30:00,79.85,80.5,79.6,79.76,38600.0,48.2619,48.6548,48.1108,48.2075,38600.0
2009-05-19 09:35:00,79.68,80.24,79.68,80.24,58800.0,48.1592,48.4976,48.1592,48.4976,58800.0
2009-05-19 09:40:00,80.19,80.19,79.74,79.95,31000.0,48.4674,48.4674,48.1954,48.3223,31000.0
2009-05-19 09:45:00,79.99,80.02,79.68,79.88,49000.0,48.3465,48.3647,48.1592,48.28,49000.0
2009-05-19 09:50:00,79.88,79.89,79.73,79.75,49000.0,48.28,48.2861,48.1894,48.2015,49000.0
2009-05-19 09:55:00,79.74,79.82,79.46,79.46,24400.0,48.1954,48.2438,48.0262,48.0262,24400.0
2009-05-19 10:00:00,79.47,79.51,79.3,79.45,30100.0,48.0322,48.0564,47.9295,48.0201,30100.0
2009-05-19 10:05:00,79.45,79.64,79.41,79.59,24100.0,48.0201,48.135,47.996,48.1048,24100.0
2009-05-19 10:10:00,79.59,79.73,79.56,79.7,48000.0,48.1048,48.1894,48.0866,48.1712,48000.0
2009-05-19 10:15:00,79.72,79.87,79.72,79.8,29200.0,48.1833,48.274,48.1833,48.2317,29200.0
2009-05-19 10:20:00,79.8,79.91,79.7,79.83,31400.0,48.2317,48.2982,48.1712,48.2498,31400.0
2009-05-19 10:25:00,79.83,79.96,79.83,79.93,33600.0,48.2498,48.3284,48.2498,48.3103,33600.0
2009-05-19 10:30:00,79.93,80.0,79.79,79.92,41500.0,48.3103,48.3526,48.2256,48.3042,41500.0
2009-05-19 10:35:00,79.95,80.16,79.88,80.15,38600.0,48.3223,48.4493,48.28,48.4432,38600.0
2009-05-19 10:40:00,80.16,80.27,80.03,80.03,56000.0,48.4493,48.5158,48.3707,48.3707,56000.0
2009-05-19 10:45:00,80.02,80.11,79.89,79.99,25700.0,48.3647,48.419,48.2861,48.3465,25700.0
2009-05-19 10:50:00,80.02,80.17,79.98,80.04,37000.0,48.3647,48.4553,48.3405,48.3767,37000.0
2009-05-19 10:55:00,80.03,80.08,79.97,80.0,28700.0,48.3707,48.4009,48.3344,48.3526,28700.0
2009-05-19 11:00:00,80.01,80.05,79.93,79.93,31400.0,48.3586,48.3828,48.3103,48.3103,31400.0
2009-05-19 11:05:00,79.92,79.94,79.8,79.92,27300.0,48.3042,48.3163,48.2317,48.3042,27300.0
2009-05-19 11:10:00,79.89,79.91,79.69,79.73,36300.0,48.2861,48.2982,48.1652,48.1894,36300.0
2009-05-19 11:15:00,79.72,79.8,79.68,79.78,16700.0,48.1833,48.2317,48.1592,48.2196,16700.0
2009-05-19 11:20:00,79.8,79.84,79.73,79.79,19800.0,48.2317,48.2559,48.1894,48.2256,19800.0
2009-05-19 11:25:00,79.8,79.83,79.68,79.79,29100.0,48.2317,48.2498,48.1592,48.2256,29100.0
2009-05-19 11:30:00,79.82,79.85,79.74,79.78,29200.0,48.2438,48.2619,48.1954,48.2196,29200.0
2009-05-19 11:35:00,79.77,79.91,79.74,79.86,42400.0,48.2136,48.2982,48.1954,48.2679,42400.0
2009-05-19 11:40:00,79.82,79.94,79.8,79.94,18200.0,48.2438,48.3163,48.2317,48.3163,18200.0
2009-05-19 11:45:00,79.93,79.98,79.88,79.97,21000.0,48.3103,48.3405,48.28,48.3344,21000.0
2009-05-19 11:50:00,79.96,80.17,79.95,80.08,23500.0,48.3284,48.4553,48.3223,48.4009,23500.0
2009-05-19 11:55:00,80.09,80.27,80.08,80.21,20300.0,48.407,48.5158,48.4009,48.4795,20300.0
2009-05-19 12:00:00,80.18,80.28,80.18,80.24,16700.0,48.4614,48.5218,48.4614,48.4976,16700.0
2009-05-19 12:05:00,80.25,80.31,80.24,80.26,15300.0,48.5037,48.5399,48.4976,48.5097,15300.0
2009-05-19 12:10:00,80.27,80.27,79.99,80.0,20200.0,48.5158,48.5158,48.3465,48.3526,20200.0
2009-05-19 12:15:00,80.03,80.04,79.94,79.98,23300.0,48.3707,48.3767,48.3163,48.3405,23300.0
2009-05-19 12:20:00,80.0,80.03,79.97,80.03,15800.0,48.3526,48.3707,48.3344,48.3707,15800.0
2009-05-19 12:25:00,80.01,80.03,79.93,79.95,22300.0,48.3586,48.3707,48.3103,48.3223,22300.0
2009-05-19 12:30:00,79.97,80.02,79.92,79.97,41200.0,48.3344,48.3647,48.3042,48.3344,41200.0
2009-05-19 12:35:00,79.98,80.03,79.89,79.98,28500.0,48.3405,48.3707,48.2861,48.3405,28500.0
2009-05-19 12:40:00,79.96,80.01,79.96,80.01,8600.0,48.3284,48.3586,48.3284,48.3586,8600.0
2009-05-19 12:45:00,80.01,80.14,79.99,80.09,22500.0,48.3586,48.4372,48.3465,48.407,22500.0
2009-05-19 12:50:00,80.1,80.14,80.02,80.06,29600.0,48.413,48.4372,48.3647,48.3888,29600.0
2009-05-19 12:55:00,80.08,80.08,79.92,80.0,40800.0,48.4009,48.4009,48.3042,48.3526,40800.0
2009-05-19 13:00:00,79.98,80.04,79.96,80.0,32200.0,48.3405,48.3767,48.3284,48.3526,32200.0
2009-05-19 13:05:00,80.01,80.09,79.98,80.07,15500.0,48.3586,48.407,48.3405,48.3949,15500.0
2009-05-19 13:10:00,80.1,80.12,79.99,80.01,26300.0,48.413,48.4251,48.3465,48.3586,26300.0
2009-05-19 13:15:00,80.03,80.05,79.98,79.98,16200.0,48.3707,48.3828,48.3405,48.3405,16200.0
2009-05-19 13:20:00,79.98,80.18,79.98,80.05,22600.0,48.3405,48.4614,48.3405,48.3828,22600.0
2009-05-19 13:25:00,80.05,80.16,80.02,80.1,21200.0,48.3828,48.4493,48.3647,48.413,21200.0
2009-05-19 13:30:00,80.02,80.1,80.02,80.07,14600.0,48.3647,48.413,48.3647,48.3949,14600.0
2009-05-19 13:35:00,80.07,80.23,80.07,80.21,25800.0,48.3949,48.4916,48.3949,48.4795,25800.0
2009-05-19 13:40:00,80.27,80.32,80.03,80.15,15000.0,48.5158,48.546,48.3707,48.4432,15000.0
2009-05-19 13:45:00,80.14,80.17,80.09,80.1,8500.0,48.4372,48.4553,48.407,48.413,8500.0
2009-05-19 13:50:00,80.08,80.21,80.08,80.14,12700.0,48.4009,48.4795,48.4009,48.4372,12700.0
2009-05-19 13:55:00,80.13,80.19,80.04,80.11,15800.0,48.4311,48.4674,48.3767,48.419,15800.0
2009-05-19 14:00:00,80.12,80.14,79.94,79.96,28500.0,48.4251,48.4372,48.3163,48.3284,28500.0
2009-05-19 14:05:00,79.95,80.09,79.95,80.03,25200.0,48.3223,48.407,48.3223,48.3707,25200.0
2009-05-19 14:10:00,80.02,80.07,79.99,80.02,10400.0,48.3647,48.3949,48.3465,48.3647,10400.0
2009-05-19 14:15:00,80.03,80.22,80.0,80.19,12300.0,48.3707,48.4855,48.3526,48.4674,12300.0
2009-05-19 14:20:00,80.19,80.38,80.19,80.36,15500.0,48.4674,48.5822,48.4674,48.5702,15500.0
2009-05-19 14:25:00,80.36,80.48,80.33,80.44,13500.0,48.5702,48.6427,48.552,48.6185,13500.0
2009-05-19 14:30:00,80.45,80.6,80.4,80.58,26400.0,48.6245,48.7152,48.5943,48.7031,26400.0
2009-05-19 14:35:00,80.6,80.68,80.57,80.68,21100.0,48.7152,48.7636,48.6971,48.7636,21100.0
2009-05-19 14:40:00,80.68,80.75,80.65,80.73,23100.0,48.7636,48.8059,48.7454,48.7938,23100.0
2009-05-19 14:45:00,80.76,80.92,80.73,80.84,21800.0,48.8119,48.9086,48.7938,48.8603,21800.0
2009-05-19 14:50:00,80.85,80.93,80.79,80.89,16700.0,48.8663,48.9147,48.83,48.8905,16700.0
2009-05-19 14:55:00,80.9,80.95,80.79,80.86,21200.0,48.8965,48.9268,48.83,48.8724,21200.0
2009-05-19 15:00:00,80.86,80.89,80.74,80.86,21700.0,48.8724,48.8905,48.7998,48.8724,21700.0
2009-05-19 15:05:00,80.86,80.94,80.79,80.85,26800.0,48.8724,48.9207,48.83,48.8663,26800.0
2009-05-19 15:10:00,80.87,80.89,80.7,80.74,25700.0,48.8784,48.8905,48.7756,48.7998,25700.0
2009-05-19 15:15:00,80.74,80.92,80.74,80.92,13800.0,48.7998,48.9086,48.7998,48.9086,13800.0
2009-05-19 15:20:00,80.91,80.97,80.86,80.94,20700.0,48.9026,48.9388,48.8724,48.9207,20700.0
2009-05-19 15:25:00,80.96,80.96,80.77,80.92,26600.0,48.9328,48.9328,48.818,48.9086,26600.0
2009-05-19 15:30:00,80.92,80.94,80.7,80.8,45500.0,48.9086,48.9207,48.7756,48.8361,45500.0
2009-05-19 15:35:00,80.79,80.97,80.79,80.92,65000.0,48.83,48.9388,48.83,48.9086,65000.0
2009-05-19 15:40:00,80.93,80.99,80.76,80.81,49800.0,48.9147,48.9509,48.8119,48.8421,49800.0
2009-05-19 15:45:00,80.81,80.96,80.76,80.76,66100.0,48.8421,48.9328,48.8119,48.8119,66100.0
2009-05-19 15:50:00,80.75,80.9,80.62,80.64,60700.0,48.8059,48.8965,48.7273,48.7394,60700.0
2009-05-19 15:55:00,80.65,80.67,80.52,80.61,89700.0,48.7454,48.7575,48.6669,48.7213,89700.0
2009-05-20 09:30:00,80.94,81.5,80.73,81.5,23000.0,48.9207,49.2592,48.7938,49.2592,23000.0
2009-05-20 09:35:00,81.53,81.79,81.47,81.65,25000.0,49.2773,49.4345,49.241,49.3498,25000.0
2009-05-20 09:40:00,81.68,81.69,81.4,81.58,31000.0,49.368,49.374,49.1987,49.3075,31000.0
2009-05-20 09:45:00,81.6,81.9,81.55,81.82,25500.0,49.3196,49.5009,49.2894,49.4526,25500.0
2009-05-20 09:50:00,81.86,82.09,81.81,81.95,32000.0,49.4768,49.6158,49.4465,49.5312,32000.0
2009-05-20 09:55:00,81.97,82.1,81.87,82.08,19900.0,49.5432,49.6218,49.4828,49.6097,19900.0
2009-05-20 10:00:00,82.08,82.28,82.08,82.25,25800.0,49.6097,49.7306,49.6097,49.7125,25800.0
2009-05-20 10:05:00,82.23,82.26,82.14,82.17,14100.0,49.7004,49.7185,49.646,49.6641,14100.0
2009-05-20 10:10:00,82.18,82.21,81.86,81.87,19100.0,49.6702,49.6883,49.4768,49.4828,19100.0
2009-05-20 10:15:00,81.87,82.1,81.79,82.05,37700.0,49.4828,49.6218,49.4345,49.5916,37700.0
2009-05-20 10:20:00,82.04,82.22,81.96,82.06,35300.0,49.5856,49.6943,49.5372,49.5976,35300.0
2009-05-20 10:25:00,82.07,82.08,81.83,81.88,15600.0,49.6037,49.6097,49.4586,49.4888,15600.0
2009-05-20 10:30:00,81.88,81.95,81.81,81.92,19400.0,49.4888,49.5312,49.4465,49.513,19400.0
2009-05-20 10:35:00,81.93,81.95,81.87,81.89,14500.0,49.5191,49.5312,49.4828,49.4949,14500.0
2009-05-20 10:40:00,81.9,81.96,81.85,81.95,18100.0,49.5009,49.5372,49.4707,49.5312,18100.0
2009-05-20 10:45:00,81.95,81.95,81.87,81.94,12800.0,49.5312,49.5312,49.4828,49.5251,12800.0
2009-05-20 10:50:00,81.93,82.17,81.93,82.14,15500.0,49.5191,49.6641,49.5191,49.646,15500.0
2009-05-20 10:55:00,82.14,82.46,82.11,82.46,99200.0,49.646,49.8394,49.6279,49.8394,99200.0
2009-05-20 11:00:00,82.46,82.5,82.19,82.23,47700.0,49.8394,49.8636,49.6762,49.7004,47700.0
2009-05-20 11:05:00,82.19,82.26,82.14,82.14,15800.0,49.6762,49.7185,49.646,49.646,15800.0
2009-05-20 11:10:00,82.14,82.18,82.04,82.1,32900.0,49.646,49.6702,49.5856,49.6218,32900.0
2009-05-20 11:15:00,82.07,82.14,81.97,82.13,25100.0,49.6037,49.646,49.5432,49.64,25100.0
2009-05-20 11:20:00,82.13,82.18,81.71,81.71,30100.0,49.64,49.6702,49.3861,49.3861,30100.0
2009-05-20 11:25:00,81.71,81.89,81.7,81.89,59500.0,49.3861,49.4949,49.3801,49.4949,59500.0
2009-05-20 11:30:00,81.89,81.94,81.86,81.91,25700.0,49.4949,49.5251,49.4768,49.507,25700.0
2009-05-20 11:35:00,81.9,81.9,81.86,81.86,7900.0,49.5009,49.5009,49.4768,49.4768,7900.0
2009-05-20 11:40:00,81.86,82.05,81.79,82.05,31000.0,49.4768,49.5916,49.4345,49.5916,31000.0
2009-05-20 11:45:00,82.05,82.07,81.93,81.94,18100.0,49.5916,49.6037,49.5191,49.5251,18100.0
2009-05-20 11:50:00,81.96,81.99,81.78,81.83,37100.0,49.5372,49.5553,49.4284,49.4586,37100.0
2009-05-20 11:55:00,81.83,81.97,81.83,81.91,22300.0,49.4586,49.5432,49.4586,49.507,22300.0
2009-05-20 12:00:00,81.88,82.0,81.83,81.97,25300.0,49.4888,49.5614,49.4586,49.5432,25300.0
2009-05-20 12:05:00,81.99,82.17,81.95,81.96,23800.0,49.5553,49.6641,49.5312,49.5372,23800.0
2009-05-20 12:10:00,81.97,82.28,81.96,82.17,16900.0,49.5432,49.7306,49.5372,49.6641,16900.0
2009-05-20 12:15:00,82.16,82.19,82.05,82.19,17200.0,49.6581,49.6762,49.5916,49.6762,17200.0
2009-05-20 12:20:00,82.22,82.3,82.17,82.24,19400.0,49.6943,49.7427,49.6641,49.7064,19400.0
2009-05-20 12:25:00,82.24,82.4,82.18,82.38,26100.0,49.7064,49.8031,49.6702,49.7911,26100.0
2009-05-20 12:30:00,82.38,82.45,82.22,82.26,28700.0,49.7911,49.8334,49.6943,49.7185,28700.0
2009-05-20 12:35:00,82.28,82.46,82.23,82.46,27800.0,49.7306,49.8394,49.7004,49.8394,27800.0
2009-05-20 12:40:00,82.47,82.75,82.44,82.74,79500.0,49.8454,50.0147,49.8273,50.0086,79500.0
2009-05-20 12:45:00,82.74,82.85,82.69,82.82,47500.0,50.0086,50.0751,49.9784,50.057,47500.0
2009-05-20 12:50:00,82.85,82.88,82.48,82.57,100400.0,50.0751,50.0933,49.8515,49.9059,100400.0
2009-05-20 12:55:00,82.6,82.72,82.53,82.57,25100.0,49.924,49.9966,49.8817,49.9059,25100.0
2009-05-20 13:00:00,82.57,82.63,82.4,82.4,26100.0,49.9059,49.9422,49.8031,49.8031,26100.0
2009-05-20 13:05:00,82.41,82.44,82.33,82.43,16000.0,49.8092,49.8273,49.7608,49.8213,16000.0
2009-05-20 13:10:00,82.39,82.44,82.23,82.26,40100.0,49.7971,49.8273,49.7004,49.7185,40100.0
2009-05-20 13:15:00,82.26,82.28,82.14,82.17,33300.0,49.7185,49.7306,49.646,49.6641,33300.0
2009-05-20 13:20:00,82.16,82.31,82.04,82.25,29500.0,49.6581,49.7487,49.5856,49.7125,29500.0
2009-05-20 13:25:00,82.25,82.29,82.16,82.27,13800.0,49.7125,49.7367,49.6581,49.7246,13800.0
2009-05-20 13:30:00,82.25,82.26,82.18,82.18,13600.0,49.7125,49.7185,49.6702,49.6702,13600.0
2009-05-20 13:35:00,82.21,82.26,82.1,82.18,39700.0,49.6883,49.7185,49.6218,49.6702,39700.0
2009-05-20 13:40:00,82.18,82.34,82.16,82.31,24400.0,49.6702,49.7669,49.6581,49.7487,24400.0
2009-05-20 13:45:00,82.31,82.42,82.29,82.42,19600.0,49.7487,49.8152,49.7367,49.8152,19600.0
2009-05-20 13:50:00,82.4,82.57,82.4,82.53,15800.0,49.8031,49.9059,49.8031,49.8817,15800.0
2009-05-20 13:55:00,82.5,82.56,82.47,82.56,13600.0,49.8636,49.8998,49.8454,49.8998,13600.0
2009-05-20 14:00:00,82.54,82.54,82.12,82.37,70500.0,49.8878,49.8878,49.6339,49.785,70500.0
2009-05-20 14:05:00,82.37,82.71,82.3,82.5,69100.0,49.785,49.9905,49.7427,49.8636,69100.0
2009-05-20 14:10:00,82.5,82.63,82.49,82.59,16100.0,49.8636,49.9422,49.8575,49.918,16100.0
2009-05-20 14:15:00,82.6,82.9,82.54,82.88,21000.0,49.924,50.1053,49.8878,50.0933,21000.0
2009-05-20 14:20:00,82.9,83.14,82.86,83.09,20100.0,50.1053,50.2504,50.0812,50.2202,20100.0
2009-05-20 14:25:00,83.09,83.1,82.96,82.96,20800.0,50.2202,50.2262,50.1416,50.1416,20800.0
2009-05-20 14:30:00,82.96,83.0,82.7,82.86,30800.0,50.1416,50.1658,49.9845,50.0812,30800.0
2009-05-20 14:35:00,82.86,83.04,82.82,82.99,35000.0,50.0812,50.19,50.057,50.1597,35000.0
2009-05-20 14:40:00,83.01,83.27,82.96,83.13,47300.0,50.1718,50.329,50.1416,50.2444,47300.0
2009-05-20 14:45:00,83.1,83.12,83.02,83.09,18000.0,50.2262,50.2383,50.1779,50.2202,18000.0
2009-05-20 14:50:00,83.06,83.31,82.96,83.19,85000.0,50.202,50.3532,50.1416,50.2806,85000.0
2009-05-20 14:55:00,83.17,83.18,83.05,83.08,37800.0,50.2685,50.2746,50.196,50.2141,37800.0
2009-05-20 15:00:00,83.1,83.13,82.96,83.06,59600.0,50.2262,50.2444,50.1416,50.202,59600.0
2009-05-20 15:05:00,83.06,83.08,82.74,82.8,49800.0,50.202,50.2141,50.0086,50.0449,49800.0
2009-05-20 15:10:00,82.81,82.95,82.7,82.76,78600.0,50.0509,50.1356,49.9845,50.0207,78600.0
2009-05-20 15:15:00,82.76,82.81,82.67,82.77,188800.0,50.0207,50.0509,49.9663,50.0268,188800.0
2009-05-20 15:20:00,82.75,82.76,82.49,82.52,59200.0,50.0147,50.0207,49.8575,49.8757,59200.0
2009-05-20 15:25:00,82.49,82.7,82.47,82.64,44100.0,49.8575,49.9845,49.8454,49.9482,44100.0
2009-05-20 15:30:00,82.61,82.61,82.35,82.46,59500.0,49.9301,49.9301,49.7729,49.8394,59500.0
2009-05-20 15:35:00,82.44,82.66,82.37,82.58,42800.0,49.8273,49.9603,49.785,49.9119,42800.0
2009-05-20 15:40:00,82.54,82.62,82.38,82.54,117000.0,49.8878,49.9361,49.7911,49.8878,117000.0
2009-05-20 15:45:00,82.52,82.63,82.48,82.6,108500.0,49.8757,49.9422,49.8515,49.924,108500.0
2009-05-20 15:50:00,82.58,82.6,82.31,82.43,132100.0,49.9119,49.924,49.7487,49.8213,132100.0
2009-05-20 15:55:00,82.43,82.62,82.3,82.43,141200.0,49.8213,49.9361,49.7427,49.8213,141200.0
2009-05-21 09:30:00,81.64,81.76,81.31,81.31,34000.0,49.3438,49.4163,49.1443,49.1443,34000.0
2009-05-21 09:35:00,81.3,81.32,80.63,81.06,35900.0,49.1383,49.1504,48.7333,48.9932,35900.0
2009-05-21 09:40:00,80.93,81.34,80.89,81.29,19600.0,48.9147,49.1625,48.8905,49.1322,19600.0
2009-05-21 09:45:00,81.32,81.5,81.2,81.2,34500.0,49.1504,49.2592,49.0779,49.0779,34500.0
2009-05-21 09:50:00,81.2,81.21,80.85,80.86,28700.0,49.0779,49.0839,48.8663,48.8724,28700.0
2009-05-21 09:55:00,80.86,81.06,80.84,80.85,19000.0,48.8724,48.9932,48.8603,48.8663,19000.0
2009-05-21 10:00:00,80.9,81.07,80.53,80.68,38200.0,48.8965,48.9993,48.6729,48.7636,38200.0
2009-05-21 10:05:00,80.69,80.96,80.69,80.87,16400.0,48.7696,48.9328,48.7696,48.8784,16400.0
2009-05-21 10:10:00,80.82,80.95,80.78,80.87,29400.0,48.8482,48.9268,48.824,48.8784,29400.0
2009-05-21 10:15:00,80.86,80.92,80.76,80.81,34100.0,48.8724,48.9086,48.8119,48.8421,34100.0
2009-05-21 10:20:00,80.84,80.9,80.79,80.85,30800.0,48.8603,48.8965,48.83,48.8663,30800.0
2009-05-21 10:25:00,80.93,80.95,80.75,80.87,23200.0,48.9147,48.9268,48.8059,48.8784,23200.0
2009-05-21 10:30:00,80.86,80.9,80.77,80.83,19700.0,48.8724,48.8965,48.818,48.8542,19700.0
2009-05-21 10:35:00,80.8,80.93,80.78,80.92,31300.0,48.8361,48.9147,48.824,48.9086,31300.0
2009-05-21 10:40:00,80.92,80.96,80.83,80.96,17300.0,48.9086,48.9328,48.8542,48.9328,17300.0
2009-05-21 10:45:00,80.96,81.07,80.89,80.98,24700.0,48.9328,48.9993,48.8905,48.9449,24700.0
2009-05-21 10:50:00,81.0,81.01,80.92,80.95,11200.0,48.957,48.963,48.9086,48.9268,11200.0
2009-05-21 10:55:00,80.95,80.96,80.71,80.72,15900.0,48.9268,48.9328,48.7817,48.7877,15900.0
2009-05-21 11:00:00,80.71,80.8,80.63,80.67,13500.0,48.7817,48.8361,48.7333,48.7575,13500.0
2009-05-21 11:05:00,80.65,80.73,80.56,80.59,12100.0,48.7454,48.7938,48.691,48.7092,12100.0
2009-05-21 11:10:00,80.61,80.81,80.58,80.66,105200.0,48.7213,48.8421,48.7031,48.7515,105200.0
2009-05-21 11:15:00,80.68,80.68,80.52,80.56,14600.0,48.7636,48.7636,48.6669,48.691,14600.0
2009-05-21 11:20:00,80.56,80.69,80.35,80.68,34200.0,48.691,48.7696,48.5641,48.7636,34200.0
2009-05-21 11:25:00,80.7,80.73,80.64,80.69,11600.0,48.7756,48.7938,48.7394,48.7696,11600.0
2009-05-21 11:30:00,80.64,80.67,80.44,80.49,22000.0,48.7394,48.7575,48.6185,48.6487,22000.0
2009-05-21 11:35:00,80.46,80.67,80.46,80.64,15600.0,48.6306,48.7575,48.6306,48.7394,15600.0
2009-05-21 11:40:00,80.6,80.63,80.45,80.52,11500.0,48.7152,48.7333,48.6245,48.6669,11500.0
2009-05-21 11:45:00,80.5,80.51,80.44,80.5,10900.0,48.6548,48.6608,48.6185,48.6548,10900.0
2009-05-21 11:50:00,80.48,80.61,80.47,80.61,7200.0,48.6427,48.7213,48.6366,48.7213,7200.0
2009-05-21 11:55:00,80.62,80.82,80.61,80.8,10800.0,48.7273,48.8482,48.7213,48.8361,10800.0
2009-05-21 12:00:00,80.8,81.05,80.79,81.04,21400.0,48.8361,48.9872,48.83,48.9811,21400.0
2009-05-21 12:05:00,81.05,81.07,81.0,81.01,8900.0,48.9872,48.9993,48.957,48.963,8900.0
2009-05-21 12:10:00,81.01,81.01,80.94,81.01,11200.0,48.963,48.963,48.9207,48.963,11200.0
2009-05-21 12:15:00,81.01,81.04,80.93,80.99,31800.0,48.963,48.9811,48.9147,48.9509,31800.0
2009-05-21 12:20:00,81.0,81.01,80.94,81.0,29500.0,48.957,48.963,48.9207,48.957,29500.0
2009-05-21 12:25:00,80.99,81.01,80.93,80.98,199000.0,48.9509,48.963,48.9147,48.9449,199000.0
2009-05-21 12:30:00,80.98,81.05,80.92,80.92,17200.0,48.9449,48.9872,48.9086,48.9086,17200.0
2009-05-21 12:35:00,80.91,80.93,80.76,80.81,13400.0,48.9026,48.9147,48.8119,48.8421,13400.0
2009-05-21 12:40:00,80.78,80.86,80.76,80.86,21100.0,48.824,48.8724,48.8119,48.8724,21100.0
2009-05-21 12:45:00,80.86,80.95,80.85,80.92,7500.0,48.8724,48.9268,48.8663,48.9086,7500.0
2009-05-21 12:50:00,80.93,81.0,80.91,80.93,11100.0,48.9147,48.957,48.9026,48.9147,11100.0
2009-05-21 12:55:00,80.91,81.05,80.91,81.05,14700.0,48.9026,48.9872,48.9026,48.9872,14700.0
2009-05-21 13:00:00,81.04,81.22,81.03,81.03,14100.0,48.9811,49.0899,48.9751,48.9751,14100.0
2009-05-21 13:05:00,81.01,81.05,80.95,81.04,8400.0,48.963,48.9872,48.9268,48.9811,8400.0
2009-05-21 13:10:00,81.04,81.07,80.98,80.98,7700.0,48.9811,48.9993,48.9449,48.9449,7700.0
2009-05-21 13:15:00,80.98,81.01,80.88,80.88,12000.0,48.9449,48.963,48.8844,48.8844,12000.0
2009-05-21 13:20:00,80.87,80.9,80.78,80.89,10800.0,48.8784,48.8965,48.824,48.8905,10800.0
2009-05-21 13:25:00,80.87,80.88,80.79,80.87,15800.0,48.8784,48.8844,48.83,48.8784,15800.0
2009-05-21 13:30:00,80.9,80.94,80.86,80.9,11900.0,48.8965,48.9207,48.8724,48.8965,11900.0
2009-05-21 13:35:00,80.89,80.89,80.76,80.84,29900.0,48.8905,48.8905,48.8119,48.8603,29900.0
2009-05-21 13:40:00,80.85,80.86,80.78,80.82,11900.0,48.8663,48.8724,48.824,48.8482,11900.0
2009-05-21 13:45:00,80.79,81.08,80.79,81.05,10700.0,48.83,49.0053,48.83,48.9872,10700.0
2009-05-21 13:50:00,81.09,81.09,80.88,80.93,14400.0,49.0114,49.0114,48.8844,48.9147,14400.0
2009-05-21 13:55:00,80.93,81.05,80.92,80.99,10900.0,48.9147,48.9872,48.9086,48.9509,10900.0
2009-05-21 14:00:00,81.02,81.11,80.86,80.89,13100.0,48.9691,49.0235,48.8724,48.8905,13100.0
2009-05-21 14:05:00,80.9,80.9,80.73,80.88,59300.0,48.8965,48.8965,48.7938,48.8844,59300.0
2009-05-21 14:10:00,80.86,80.89,80.75,80.84,19600.0,48.8724,48.8905,48.8059,48.8603,19600.0
2009-05-21 14:15:00,80.85,80.88,80.73,80.77,44100.0,48.8663,48.8844,48.7938,48.818,44100.0
2009-05-21 14:20:00,80.77,80.77,80.62,80.7,34500.0,48.818,48.818,48.7273,48.7756,34500.0
2009-05-21 14:25:00,80.67,80.76,80.67,80.67,12300.0,48.7575,48.8119,48.7575,48.7575,12300.0
2009-05-21 14:30:00,80.67,80.74,80.54,80.74,26100.0,48.7575,48.7998,48.6789,48.7998,26100.0
2009-05-21 14:35:00,80.73,80.78,80.58,80.66,33200.0,48.7938,48.824,48.7031,48.7515,33200.0
2009-05-21 14:40:00,80.63,80.67,80.5,80.58,16300.0,48.7333,48.7575,48.6548,48.7031,16300.0
2009-05-21 14:45:00,80.57,80.62,80.5,80.58,8400.0,48.6971,48.7273,48.6548,48.7031,8400.0
2009-05-21 14:50:00,80.57,80.68,80.57,80.65,16400.0,48.6971,48.7636,48.6971,48.7454,16400.0
2009-05-21 14:55:00,80.66,80.82,80.56,80.77,14400.0,48.7515,48.8482,48.691,48.818,14400.0
2009-05-21 15:00:00,80.78,80.94,80.72,80.91,15500.0,48.824,48.9207,48.7877,48.9026,15500.0
2009-05-21 15:05:00,80.91,80.99,80.78,80.83,15100.0,48.9026,48.9509,48.824,48.8542,15100.0
2009-05-21 15:10:00,80.82,80.92,80.74,80.92,15500.0,48.8482,48.9086,48.7998,48.9086,15500.0
2009-05-21 15:15:00,80.93,81.04,80.84,80.93,14400.0,48.9147,48.9811,48.8603,48.9147,14400.0
2009-05-21 15:20:00,80.94,81.02,80.9,81.02,16000.0,48.9207,48.9691,48.8965,48.9691,16000.0
2009-05-21 15:25:00,81.02,81.04,80.83,80.93,27900.0,48.9691,48.9811,48.8542,48.9147,27900.0
2009-05-21 15:30:00,80.95,81.23,80.95,81.1,25100.0,48.9268,49.096,48.9268,49.0174,25100.0
2009-05-21 15:35:00,81.08,81.1,80.99,81.03,22600.0,49.0053,49.0174,48.9509,48.9751,22600.0
2009-05-21 15:40:00,81.03,81.1,80.87,81.08,38600.0,48.9751,49.0174,48.8784,49.0053,38600.0
2009-05-21 15:45:00,81.08,81.3,81.08,81.15,43700.0,49.0053,49.1383,49.0053,49.0476,43700.0
2009-05-21 15:50:00,81.18,81.46,81.0,81.35,62400.0,49.0658,49.235,48.957,49.1685,62400.0
2009-05-21 15:55:00,81.33,81.45,81.21,81.39,86600.0,49.1564,49.229,49.0839,49.1927,86600.0
2009-05-22 09:30:00,81.8,81.8,81.41,81.57,24700.0,49.4405,49.4405,49.2048,49.3015,24700.0
2009-05-22 09:35:00,81.62,81.93,81.59,81.78,11400.0,49.3317,49.5191,49.3136,49.4284,11400.0
2009-05-22 09:40:00,81.75,81.75,81.22,81.29,19000.0,49.4103,49.4103,49.0899,49.1322,19000.0
2009-05-22 09:45:00,81.29,81.52,81.14,81.52,12800.0,49.1322,49.2713,49.0416,49.2713,12800.0
2009-05-22 09:50:00,81.51,81.66,81.43,81.59,18200.0,49.2652,49.3559,49.2169,49.3136,18200.0
2009-05-22 09:55:00,81.58,81.69,81.46,81.62,12800.0,49.3075,49.374,49.235,49.3317,12800.0
2009-05-22 10:00:00,81.62,81.79,81.59,81.68,33800.0,49.3317,49.4345,49.3136,49.368,33800.0
2009-05-22 10:05:00,81.68,81.7,81.61,81.67,15200.0,49.368,49.3801,49.3257,49.3619,15200.0
2009-05-22 10:10:00,81.68,81.86,81.67,81.84,20100.0,49.368,49.4768,49.3619,49.4647,20100.0
2009-05-22 10:15:00,81.84,82.16,81.82,82.05,19700.0,49.4647,49.6581,49.4526,49.5916,19700.0
2009-05-22 10:20:00,82.06,82.07,81.91,81.93,22500.0,49.5976,49.6037,49.507,49.5191,22500.0
2009-05-22 10:25:00,82.01,82.08,81.95,82.0,32100.0,49.5674,49.6097,49.5312,49.5614,32100.0
2009-05-22 10:30:00,82.0,82.04,81.76,81.82,13600.0,49.5614,49.5856,49.4163,49.4526,13600.0
2009-05-22 10:35:00,81.81,81.84,81.7,81.75,32500.0,49.4465,49.4647,49.3801,49.4103,32500.0
2009-05-22 10:40:00,81.75,82.0,81.75,82.0,16500.0,49.4103,49.5614,49.4103,49.5614,16500.0
2009-05-22 10:45:00,81.99,82.03,81.94,82.03,20000.0,49.5553,49.5795,49.5251,49.5795,20000.0
2009-05-22 10:50:00,82.02,82.08,82.0,82.05,18400.0,49.5735,49.6097,49.5614,49.5916,18400.0
2009-05-22 10:55:00,82.05,82.18,82.03,82.16,10500.0,49.5916,49.6702,49.5795,49.6581,10500.0
2009-05-22 11:00:00,82.14,82.17,82.08,82.1,7400.0,49.646,49.6641,49.6097,49.6218,7400.0
2009-05-22 11:05:00,82.12,82.36,82.1,82.36,9200.0,49.6339,49.779,49.6218,49.779,9200.0
2009-05-22 11:10:00,82.34,82.43,82.31,82.34,22700.0,49.7669,49.8213,49.7487,49.7669,22700.0
2009-05-22 11:15:00,82.34,82.35,82.28,82.32,12500.0,49.7669,49.7729,49.7306,49.7548,12500.0
2009-05-22 11:20:00,82.31,82.35,82.26,82.29,9100.0,49.7487,49.7729,49.7185,49.7367,9100.0
2009-05-22 11:25:00,82.23,82.23,82.07,82.12,7900.0,49.7004,49.7004,49.6037,49.6339,7900.0
2009-05-22 11:30:00,82.14,82.23,82.13,82.16,5300.0,49.646,49.7004,49.64,49.6581,5300.0
2009-05-22 11:35:00,82.18,82.2,82.14,82.14,5300.0,49.6702,49.6823,49.646,49.646,5300.0
2009-05-22 11:40:00,82.14,82.18,81.99,81.99,14800.0,49.646,49.6702,49.5553,49.5553,14800.0
2009-05-22 11:45:00,81.99,82.04,81.95,82.04,6100.0,49.5553,49.5856,49.5312,49.5856,6100.0
2009-05-22 11:50:00,82.06,82.17,81.86,81.93,9200.0,49.5976,49.6641,49.4768,49.5191,9200.0
2009-05-22 11:55:00,81.93,81.95,81.84,81.88,10500.0,49.5191,49.5312,49.4647,49.4888,10500.0
2009-05-22 12:00:00,81.9,82.01,81.88,81.95,9100.0,49.5009,49.5674,49.4888,49.5312,9100.0
2009-05-22 12:05:00,81.95,82.02,81.95,82.0,5900.0,49.5312,49.5735,49.5312,49.5614,5900.0
2009-05-22 12:10:00,82.01,82.15,82.0,82.0,11200.0,49.5674,49.652,49.5614,49.5614,11200.0
2009-05-22 12:15:00,82.03,82.03,81.88,81.96,24200.0,49.5795,49.5795,49.4888,49.5372,24200.0
2009-05-22 12:20:00,81.94,81.95,81.8,81.83,6300.0,49.5251,49.5312,49.4405,49.4586,6300.0
2009-05-22 12:25:00,81.81,81.86,81.68,81.75,16900.0,49.4465,49.4768,49.368,49.4103,16900.0
2009-05-22 12:30:00,81.74,81.76,81.7,81.72,5000.0,49.4042,49.4163,49.3801,49.3921,5000.0
2009-05-22 12:35:00,81.72,81.81,81.72,81.81,3800.0,49.3921,49.4465,49.3921,49.4465,3800.0
2009-05-22 12:40:00,81.83,81.94,81.82,81.85,5200.0,49.4586,49.5251,49.4526,49.4707,5200.0
2009-05-22 12:45:00,81.81,81.96,81.81,81.89,20000.0,49.4465,49.5372,49.4465,49.4949,20000.0
2009-05-22 12:50:00,81.93,82.02,81.93,82.02,3800.0,49.5191,49.5735,49.5191,49.5735,3800.0
2009-05-22 12:55:00,81.98,82.08,81.96,82.0,6700.0,49.5493,49.6097,49.5372,49.5614,6700.0
2009-05-22 13:00:00,82.0,82.05,81.94,82.0,12800.0,49.5614,49.5916,49.5251,49.5614,12800.0
2009-05-22 13:05:00,81.96,81.96,81.8,81.82,19600.0,49.5372,49.5372,49.4405,49.4526,19600.0
2009-05-22 13:10:00,81.83,81.83,81.65,81.7,8200.0,49.4586,49.4586,49.3498,49.3801,8200.0
2009-05-22 13:15:00,81.66,81.73,81.66,81.71,2600.0,49.3559,49.3982,49.3559,49.3861,2600.0
2009-05-22 13:20:00,81.7,81.82,81.7,81.79,2200.0,49.3801,49.4526,49.3801,49.4345,2200.0
2009-05-22 13:25:00,81.83,81.95,81.62,81.62,8000.0,49.4586,49.5312,49.3317,49.3317,8000.0
2009-05-22 13:30:00,81.67,81.67,81.5,81.52,6500.0,49.3619,49.3619,49.2592,49.2713,6500.0
2009-05-22 13:35:00,81.55,81.57,81.5,81.51,4200.0,49.2894,49.3015,49.2592,49.2652,4200.0
2009-05-22 13:40:00,81.57,81.65,81.5,81.64,5300.0,49.3015,49.3498,49.2592,49.3438,5300.0
2009-05-22 13:45:00,81.65,81.85,81.64,81.79,6800.0,49.3498,49.4707,49.3438,49.4345,6800.0
2009-05-22 13:50:00,81.8,81.86,81.79,81.82,4200.0,49.4405,49.4768,49.4345,49.4526,4200.0
2009-05-22 13:55:00,81.78,81.89,81.71,81.89,8000.0,49.4284,49.4949,49.3861,49.4949,8000.0
2009-05-22 14:00:00,81.92,82.01,81.91,81.98,5000.0,49.513,49.5674,49.507,49.5493,5000.0
2009-05-22 14:05:00,81.96,82.0,81.94,81.96,3700.0,49.5372,49.5614,49.5251,49.5372,3700.0
2009-05-22 14:10:00,81.95,81.97,81.87,81.89,5400.0,49.5312,49.5432,49.4828,49.4949,5400.0
2009-05-22 14:15:00,81.89,81.97,81.83,81.97,4000.0,49.4949,49.5432,49.4586,49.5432,4000.0
2009-05-22 14:20:00,81.97,82.09,81.92,82.09,7900.0,49.5432,49.6158,49.513,49.6158,7900.0
2009-05-22 14:25:00,82.1,82.15,82.04,82.08,7000.0,49.6218,49.652,49.5856,49.6097,7000.0
2009-05-22 14:30:00,82.05,82.11,81.99,82.08,13400.0,49.5916,49.6279,49.5553,49.6097,13400.0
2009-05-22 14:35:00,82.09,82.12,82.02,82.02,6200.0,49.6158,49.6339,49.5735,49.5735,6200.0
2009-05-22 14:40:00,82.06,82.21,82.06,82.18,8600.0,49.5976,49.6883,49.5976,49.6702,8600.0
2009-05-22 14:45:00,82.15,82.24,82.14,82.16,5500.0,49.652,49.7064,49.646,49.6581,5500.0
2009-05-22 14:50:00,82.16,82.18,82.13,82.13,4700.0,49.6581,49.6702,49.64,49.64,4700.0
2009-05-22 14:55:00,82.16,82.25,82.14,82.25,10300.0,49.6581,49.7125,49.646,49.7125,10300.0
2009-05-22 15:00:00,82.25,82.26,82.16,82.24,11800.0,49.7125,49.7185,49.6581,49.7064,11800.0
2009-05-22 15:05:00,82.25,82.32,82.21,82.28,7100.0,49.7125,49.7548,49.6883,49.7306,7100.0
2009-05-22 15:10:00,82.29,82.48,82.28,82.37,21000.0,49.7367,49.8515,49.7306,49.785,21000.0
2009-05-22 15:15:00,82.37,82.43,82.13,82.13,13700.0,49.785,49.8213,49.64,49.64,13700.0
2009-05-22 15:20:00,82.11,82.11,81.87,81.87,17700.0,49.6279,49.6279,49.4828,49.4828,17700.0
2009-05-22 15:25:00,81.87,81.9,81.7,81.85,16500.0,49.4828,49.5009,49.3801,49.4707,16500.0
2009-05-22 15:30:00,81.85,81.89,81.81,81.85,19600.0,49.4707,49.4949,49.4465,49.4707,19600.0
2009-05-22 15:35:00,81.86,81.98,81.81,81.91,21500.0,49.4768,49.5493,49.4465,49.507,21500.0
2009-05-22 15:40:00,81.91,81.91,81.68,81.68,31400.0,49.507,49.507,49.368,49.368,31400.0
2009-05-22 15:45:00,81.67,81.7,81.45,81.52,40100.0,49.3619,49.3801,49.229,49.2713,40100.0
2009-05-22 15:50:00,81.52,81.65,81.43,81.45,45800.0,49.2713,49.3498,49.2169,49.229,45800.0
2009-05-22 15:55:00,81.45,81.53,81.3,81.49,54200.0,49.229,49.2773,49.1383,49.2531,54200.0
2009-05-26 09:30:00,81.11,81.51,81.06,81.51,50400.0,49.0235,49.2652,48.9932,49.2652,50400.0
2009-05-26 09:35:00,81.51,81.63,81.26,81.26,20600.0,49.2652,49.3377,49.1141,49.1141,20600.0
2009-05-26 09:40:00,81.26,81.54,81.16,81.5,19900.0,49.1141,49.2834,49.0537,49.2592,19900.0
2009-05-26 09:45:00,81.46,81.63,81.38,81.63,11600.0,49.235,49.3377,49.1866,49.3377,11600.0
2009-05-26 09:50:00,81.64,81.91,81.61,81.87,16400.0,49.3438,49.507,49.3257,49.4828,16400.0
2009-05-26 09:55:00,81.87,81.93,81.79,81.89,10500.0,49.4828,49.5191,49.4345,49.4949,10500.0
2009-05-26 10:00:00,81.93,82.51,81.93,82.39,48300.0,49.5191,49.8696,49.5191,49.7971,48300.0
2009-05-26 10:05:00,82.39,82.61,82.32,82.52,33100.0,49.7971,49.9301,49.7548,49.8757,33100.0
2009-05-26 10:10:00,82.54,82.67,82.48,82.56,20900.0,49.8878,49.9663,49.8515,49.8998,20900.0
2009-05-26 10:15:00,82.59,82.9,82.39,82.45,47200.0,49.918,50.1053,49.7971,49.8334,47200.0
2009-05-26 10:20:00,82.45,82.64,82.42,82.53,35000.0,49.8334,49.9482,49.8152,49.8817,35000.0
2009-05-26 10:25:00,82.53,82.59,82.37,82.55,25800.0,49.8817,49.918,49.785,49.8938,25800.0
2009-05-26 10:30:00,82.51,82.73,82.51,82.59,27100.0,49.8696,50.0026,49.8696,49.918,27100.0
2009-05-26 10:35:00,82.61,82.89,82.52,82.54,18700.0,49.9301,50.0993,49.8757,49.8878,18700.0
2009-05-26 10:40:00,82.52,82.55,82.46,82.51,19700.0,49.8757,49.8938,49.8394,49.8696,19700.0
2009-05-26 10:45:00,82.49,82.6,82.48,82.55,23800.0,49.8575,49.924,49.8515,49.8938,23800.0
2009-05-26 10:50:00,82.57,82.75,82.57,82.73,18000.0,49.9059,50.0147,49.9059,50.0026,18000.0
2009-05-26 10:55:00,82.71,82.86,82.71,82.71,16700.0,49.9905,50.0812,49.9905,49.9905,16700.0
2009-05-26 11:00:00,82.74,82.76,82.57,82.63,17500.0,50.0086,50.0207,49.9059,49.9422,17500.0
2009-05-26 11:05:00,82.62,82.83,82.6,82.77,13000.0,49.9361,50.063,49.924,50.0268,13000.0
2009-05-26 11:10:00,82.76,82.92,82.71,82.92,15000.0,50.0207,50.1174,49.9905,50.1174,15000.0
2009-05-26 11:15:00,82.92,82.92,82.79,82.89,17000.0,50.1174,50.1174,50.0389,50.0993,17000.0
2009-05-26 11:20:00,82.91,83.09,82.9,83.05,21600.0,50.1114,50.2202,50.1053,50.196,21600.0
2009-05-26 11:25:00,83.07,83.17,83.01,83.17,15000.0,50.2081,50.2685,50.1718,50.2685,15000.0
2009-05-26 11:30:00,83.13,83.22,83.13,83.2,16100.0,50.2444,50.2988,50.2444,50.2867,16100.0
2009-05-26 11:35:00,83.17,83.27,83.17,83.26,13900.0,50.2685,50.329,50.2685,50.3229,13900.0
2009-05-26 11:40:00,83.26,83.39,83.26,83.33,19300.0,50.3229,50.4015,50.3229,50.3652,19300.0
2009-05-26 11:45:00,83.35,83.37,83.2,83.29,22700.0,50.3773,50.3894,50.2867,50.3411,22700.0
2009-05-26 11:50:00,83.29,83.4,83.29,83.33,29800.0,50.3411,50.4075,50.3411,50.3652,29800.0
2009-05-26 11:55:00,83.35,83.44,83.35,83.37,26200.0,50.3773,50.4317,50.3773,50.3894,26200.0
2009-05-26 12:00:00,83.37,83.4,83.3,83.34,50500.0,50.3894,50.4075,50.3471,50.3713,50500.0
2009-05-26 12:05:00,83.34,83.34,83.12,83.15,14700.0,50.3713,50.3713,50.2383,50.2564,14700.0
2009-05-26 12:10:00,83.14,83.23,83.14,83.21,14400.0,50.2504,50.3048,50.2504,50.2927,14400.0
2009-05-26 12:15:00,83.21,83.3,83.21,83.29,27400.0,50.2927,50.3471,50.2927,50.3411,27400.0
2009-05-26 12:20:00,83.27,83.35,83.27,83.3,15800.0,50.329,50.3773,50.329,50.3471,15800.0
2009-05-26 12:25:00,83.32,83.39,83.29,83.32,14500.0,50.3592,50.4015,50.3411,50.3592,14500.0
2009-05-26 12:30:00,83.31,83.31,83.15,83.21,14800.0,50.3532,50.3532,50.2564,50.2927,14800.0
2009-05-26 12:35:00,83.22,83.33,83.17,83.29,7400.0,50.2988,50.3652,50.2685,50.3411,7400.0
2009-05-26 12:40:00,83.3,83.4,83.3,83.35,7900.0,50.3471,50.4075,50.3471,50.3773,7900.0
2009-05-26 12:45:00,83.35,83.61,83.33,83.6,19600.0,50.3773,50.5345,50.3652,50.5284,19600.0
2009-05-26 12:50:00,83.6,83.86,83.59,83.8,25500.0,50.5284,50.6856,50.5224,50.6493,25500.0
2009-05-26 12:55:00,83.81,83.85,83.73,83.75,17900.0,50.6554,50.6795,50.607,50.6191,17900.0
2009-05-26 13:00:00,83.73,83.73,83.6,83.61,12400.0,50.607,50.607,50.5284,50.5345,12400.0
2009-05-26 13:05:00,83.64,83.64,83.43,83.57,49200.0,50.5526,50.5526,50.4257,50.5103,49200.0
2009-05-26 13:10:00,83.56,83.64,83.48,83.53,12100.0,50.5043,50.5526,50.4559,50.4861,12100.0
2009-05-26 13:15:00,83.53,83.55,83.48,83.55,4600.0,50.4861,50.4982,50.4559,50.4982,4600.0
2009-05-26 13:20:00,83.51,83.54,83.44,83.51,9400.0,50.474,50.4922,50.4317,50.474,9400.0
2009-05-26 13:25:00,83.52,83.63,83.52,83.6,5700.0,50.4801,50.5466,50.4801,50.5284,5700.0
2009-05-26 13:30:00,83.61,83.63,83.39,83.43,11900.0,50.5345,50.5466,50.4015,50.4257,11900.0
2009-05-26 13:35:00,83.4,83.44,83.31,83.31,9400.0,50.4075,50.4317,50.3532,50.3532,9400.0
2009-05-26 13:40:00,83.32,83.61,83.32,83.58,14900.0,50.3592,50.5345,50.3592,50.5163,14900.0
2009-05-26 13:45:00,83.57,83.71,83.57,83.62,11200.0,50.5103,50.5949,50.5103,50.5405,11200.0
2009-05-26 13:50:00,83.63,83.63,83.56,83.61,9500.0,50.5466,50.5466,50.5043,50.5345,9500.0
2009-05-26 13:55:00,83.61,83.64,83.56,83.62,7600.0,50.5345,50.5526,50.5043,50.5405,7600.0
2009-05-26 14:00:00,83.64,83.74,83.64,83.71,10800.0,50.5526,50.613,50.5526,50.5949,10800.0
2009-05-26 14:05:00,83.73,83.73,83.58,83.62,13600.0,50.607,50.607,50.5163,50.5405,13600.0
2009-05-26 14:10:00,83.62,83.66,83.54,83.57,12200.0,50.5405,50.5647,50.4922,50.5103,12200.0
2009-05-26 14:15:00,83.61,83.7,83.57,83.57,8700.0,50.5345,50.5889,50.5103,50.5103,8700.0
2009-05-26 14:20:00,83.57,83.6,83.4,83.42,13500.0,50.5103,50.5284,50.4075,50.4196,13500.0
2009-05-26 14:25:00,83.4,83.4,83.29,83.31,14600.0,50.4075,50.4075,50.3411,50.3532,14600.0
2009-05-26 14:30:00,83.29,83.51,83.29,83.48,11200.0,50.3411,50.474,50.3411,50.4559,11200.0
2009-05-26 14:35:00,83.49,83.58,83.48,83.51,12600.0,50.4619,50.5163,50.4559,50.474,12600.0
2009-05-26 14:40:00,83.53,83.73,83.51,83.58,13500.0,50.4861,50.607,50.474,50.5163,13500.0
2009-05-26 14:45:00,83.63,83.67,83.52,83.52,14700.0,50.5466,50.5707,50.4801,50.4801,14700.0
2009-05-26 14:50:00,83.51,83.51,83.38,83.48,13600.0,50.474,50.474,50.3955,50.4559,13600.0
2009-05-26 14:55:00,83.45,83.49,83.34,83.34,11200.0,50.4378,50.4619,50.3713,50.3713,11200.0
2009-05-26 15:00:00,83.37,83.46,83.28,83.34,17100.0,50.3894,50.4438,50.335,50.3713,17100.0
2009-05-26 15:05:00,83.32,83.32,83.13,83.25,21900.0,50.3592,50.3592,50.2444,50.3169,21900.0
2009-05-26 15:10:00,83.25,83.37,83.24,83.31,15900.0,50.3169,50.3894,50.3108,50.3532,15900.0
2009-05-26 15:15:00,83.32,83.32,83.06,83.08,18900.0,50.3592,50.3592,50.202,50.2141,18900.0
2009-05-26 15:20:00,83.07,83.17,83.01,83.07,63200.0,50.2081,50.2685,50.1718,50.2081,63200.0
2009-05-26 15:25:00,83.08,83.26,83.06,83.17,14600.0,50.2141,50.3229,50.202,50.2685,14600.0
2009-05-26 15:30:00,83.17,83.31,83.05,83.26,35000.0,50.2685,50.3532,50.196,50.3229,35000.0
2009-05-26 15:35:00,83.22,83.3,83.1,83.3,53500.0,50.2988,50.3471,50.2262,50.3471,53500.0
2009-05-26 15:40:00,83.27,83.39,83.24,83.24,55100.0,50.329,50.4015,50.3108,50.3108,55100.0
2009-05-26 15:45:00,83.25,83.36,82.87,82.97,64800.0,50.3169,50.3834,50.0872,50.1477,64800.0
2009-05-26 15:50:00,82.97,83.13,82.87,83.07,43000.0,50.1477,50.2444,50.0872,50.2081,43000.0
2009-05-26 15:55:00,83.07,83.34,83.07,83.34,73000.0,50.2081,50.3713,50.2081,50.3713,73000.0
2009-05-27 09:30:00,83.42,83.42,82.7,82.73,21400.0,50.4196,50.4196,49.9845,50.0026,21400.0
2009-05-27 09:35:00,82.74,83.01,82.68,82.69,23100.0,50.0086,50.1718,49.9724,49.9784,23100.0
2009-05-27 09:40:00,82.68,82.73,82.39,82.71,29100.0,49.9724,50.0026,49.7971,49.9905,29100.0
2009-05-27 09:45:00,82.7,82.76,82.53,82.55,16800.0,49.9845,50.0207,49.8817,49.8938,16800.0
2009-05-27 09:50:00,82.54,82.71,82.53,82.66,19700.0,49.8878,49.9905,49.8817,49.9603,19700.0
2009-05-27 09:55:00,82.67,82.71,82.63,82.68,17600.0,49.9663,49.9905,49.9422,49.9724,17600.0
2009-05-27 10:00:00,82.71,82.89,82.46,82.46,23800.0,49.9905,50.0993,49.8394,49.8394,23800.0
2009-05-27 10:05:00,82.46,82.46,82.12,82.22,19500.0,49.8394,49.8394,49.6339,49.6943,19500.0
2009-05-27 10:10:00,82.21,82.36,82.17,82.33,16300.0,49.6883,49.779,49.6641,49.7608,16300.0
2009-05-27 10:15:00,82.31,82.43,82.24,82.41,14000.0,49.7487,49.8213,49.7064,49.8092,14000.0
2009-05-27 10:20:00,82.43,82.61,82.41,82.61,23100.0,49.8213,49.9301,49.8092,49.9301,23100.0
2009-05-27 10:25:00,82.62,82.63,82.55,82.6,19400.0,49.9361,49.9422,49.8938,49.924,19400.0
2009-05-27 10:30:00,82.62,82.63,82.51,82.57,18100.0,49.9361,49.9422,49.8696,49.9059,18100.0
2009-05-27 10:35:00,82.56,82.8,82.54,82.79,12000.0,49.8998,50.0449,49.8878,50.0389,12000.0
2009-05-27 10:40:00,82.79,82.82,82.45,82.45,13000.0,50.0389,50.057,49.8334,49.8334,13000.0
2009-05-27 10:45:00,82.45,82.53,82.34,82.53,12600.0,49.8334,49.8817,49.7669,49.8817,12600.0
2009-05-27 10:50:00,82.58,82.73,82.54,82.69,10800.0,49.9119,50.0026,49.8878,49.9784,10800.0
2009-05-27 10:55:00,82.68,82.83,82.65,82.77,6600.0,49.9724,50.063,49.9542,50.0268,6600.0
2009-05-27 11:00:00,82.74,82.77,82.61,82.61,14400.0,50.0086,50.0268,49.9301,49.9301,14400.0
2009-05-27 11:05:00,82.61,82.61,82.42,82.51,13700.0,49.9301,49.9301,49.8152,49.8696,13700.0
2009-05-27 11:10:00,82.56,83.0,82.54,83.0,21800.0,49.8998,50.1658,49.8878,50.1658,21800.0
2009-05-27 11:15:00,83.01,83.11,83.0,83.07,24700.0,50.1718,50.2323,50.1658,50.2081,24700.0
2009-05-27 11:20:00,83.07,83.07,83.0,83.03,12800.0,50.2081,50.2081,50.1658,50.1839,12800.0
2009-05-27 11:25:00,83.01,83.23,83.01,83.17,15800.0,50.1718,50.3048,50.1718,50.2685,15800.0
2009-05-27 11:30:00,83.15,83.33,83.04,83.29,19000.0,50.2564,50.3652,50.19,50.3411,19000.0
2009-05-27 11:35:00,83.33,83.44,83.24,83.4,8300.0,50.3652,50.4317,50.3108,50.4075,8300.0
2009-05-27 11:40:00,83.39,83.47,83.36,83.43,19400.0,50.4015,50.4499,50.3834,50.4257,19400.0
2009-05-27 11:45:00,83.42,83.44,83.33,83.36,7400.0,50.4196,50.4317,50.3652,50.3834,7400.0
2009-05-27 11:50:00,83.36,83.47,83.31,83.31,17900.0,50.3834,50.4499,50.3532,50.3532,17900.0
2009-05-27 11:55:00,83.27,83.3,83.16,83.3,6100.0,50.329,50.3471,50.2625,50.3471,6100.0
2009-05-27 12:00:00,83.32,83.4,83.21,83.24,11900.0,50.3592,50.4075,50.2927,50.3108,11900.0
2009-05-27 12:05:00,83.22,83.32,83.19,83.27,9600.0,50.2988,50.3592,50.2806,50.329,9600.0
2009-05-27 12:10:00,83.26,83.34,83.2,83.33,3600.0,50.3229,50.3713,50.2867,50.3652,3600.0
2009-05-27 12:15:00,83.32,83.32,83.23,83.26,9100.0,50.3592,50.3592,50.3048,50.3229,9100.0
2009-05-27 12:20:00,83.23,83.24,83.06,83.13,12000.0,50.3048,50.3108,50.202,50.2444,12000.0
2009-05-27 12:25:00,83.12,83.19,83.06,83.06,8700.0,50.2383,50.2806,50.202,50.202,8700.0
2009-05-27 12:30:00,83.08,83.11,83.06,83.11,5400.0,50.2141,50.2323,50.202,50.2323,5400.0
2009-05-27 12:35:00,83.11,83.11,82.96,82.97,10900.0,50.2323,50.2323,50.1416,50.1477,10900.0
2009-05-27 12:40:00,82.97,83.11,82.96,83.02,9500.0,50.1477,50.2323,50.1416,50.1779,9500.0
2009-05-27 12:45:00,83.02,83.1,82.93,83.09,15600.0,50.1779,50.2262,50.1235,50.2202,15600.0
2009-05-27 12:50:00,83.1,83.18,83.09,83.1,22500.0,50.2262,50.2746,50.2202,50.2262,22500.0
2009-05-27 12:55:00,83.08,83.22,83.01,83.21,27500.0,50.2141,50.2988,50.1718,50.2927,27500.0
2009-05-27 13:00:00,83.21,83.21,83.08,83.19,22200.0,50.2927,50.2927,50.2141,50.2806,22200.0
2009-05-27 13:05:00,83.18,83.19,83.1,83.11,6800.0,50.2746,50.2806,50.2262,50.2323,6800.0
2009-05-27 13:10:00,83.15,83.15,83.06,83.06,13600.0,50.2564,50.2564,50.202,50.202,13600.0
2009-05-27 13:15:00,83.06,83.17,83.02,83.11,13300.0,50.202,50.2685,50.1779,50.2323,13300.0
2009-05-27 13:20:00,83.1,83.11,83.0,83.0,12100.0,50.2262,50.2323,50.1658,50.1658,12100.0
2009-05-27 13:25:00,83.0,83.0,82.83,82.84,44000.0,50.1658,50.1658,50.063,50.0691,44000.0
2009-05-27 13:30:00,82.85,82.87,82.67,82.67,38400.0,50.0751,50.0872,49.9663,49.9663,38400.0
2009-05-27 13:35:00,82.68,82.68,82.56,82.57,27700.0,49.9724,49.9724,49.8998,49.9059,27700.0
2009-05-27 13:40:00,82.53,82.63,82.53,82.63,6200.0,49.8817,49.9422,49.8817,49.9422,6200.0
2009-05-27 13:45:00,82.62,82.62,82.32,82.33,21800.0,49.9361,49.9361,49.7548,49.7608,21800.0
2009-05-27 13:50:00,82.33,82.4,82.06,82.14,39200.0,49.7608,49.8031,49.5976,49.646,39200.0
2009-05-27 13:55:00,82.13,82.25,82.12,82.23,17900.0,49.64,49.7125,49.6339,49.7004,17900.0
2009-05-27 14:00:00,82.22,82.36,82.16,82.21,12700.0,49.6943,49.779,49.6581,49.6883,12700.0
2009-05-27 14:05:00,82.18,82.2,82.06,82.09,11300.0,49.6702,49.6823,49.5976,49.6158,11300.0
2009-05-27 14:10:00,82.09,82.16,82.07,82.13,7900.0,49.6158,49.6581,49.6037,49.64,7900.0
2009-05-27 14:15:00,82.1,82.32,82.1,82.32,26500.0,49.6218,49.7548,49.6218,49.7548,26500.0
2009-05-27 14:20:00,82.29,82.31,82.05,82.1,18000.0,49.7367,49.7487,49.5916,49.6218,18000.0
2009-05-27 14:25:00,82.1,82.27,82.1,82.24,7100.0,49.6218,49.7246,49.6218,49.7064,7100.0
2009-05-27 14:30:00,82.24,82.28,82.13,82.18,13700.0,49.7064,49.7306,49.64,49.6702,13700.0
2009-05-27 14:35:00,82.15,82.44,82.15,82.43,10000.0,49.652,49.8273,49.652,49.8213,10000.0
2009-05-27 14:40:00,82.45,82.61,82.42,82.61,20000.0,49.8334,49.9301,49.8152,49.9301,20000.0
2009-05-27 14:45:00,82.61,82.77,82.58,82.74,23100.0,49.9301,50.0268,49.9119,50.0086,23100.0
2009-05-27 14:50:00,82.72,82.79,82.7,82.75,19500.0,49.9966,50.0389,49.9845,50.0147,19500.0
2009-05-27 14:55:00,82.78,82.79,82.55,82.55,23500.0,50.0328,50.0389,49.8938,49.8938,23500.0
2009-05-27 15:00:00,82.57,82.66,82.47,82.66,10000.0,49.9059,49.9603,49.8454,49.9603,10000.0
2009-05-27 15:05:00,82.66,82.76,82.66,82.68,10800.0,49.9603,50.0207,49.9603,49.9724,10800.0
2009-05-27 15:10:00,82.67,82.67,82.53,82.61,12900.0,49.9663,49.9663,49.8817,49.9301,12900.0
2009-05-27 15:15:00,82.6,82.66,82.47,82.48,16300.0,49.924,49.9603,49.8454,49.8515,16300.0
2009-05-27 15:20:00,82.46,82.5,82.09,82.1,18400.0,49.8394,49.8636,49.6158,49.6218,18400.0
2009-05-27 15:25:00,82.1,82.13,81.89,82.04,19800.0,49.6218,49.64,49.4949,49.5856,19800.0
2009-05-27 15:30:00,82.0,82.03,81.95,81.95,18200.0,49.5614,49.5795,49.5312,49.5312,18200.0
2009-05-27 15:35:00,81.95,82.02,81.76,81.88,208100.0,49.5312,49.5735,49.4163,49.4888,208100.0
2009-05-27 15:40:00,81.84,81.97,81.83,81.93,21500.0,49.4647,49.5432,49.4586,49.5191,21500.0
2009-05-27 15:45:00,81.93,82.16,81.88,82.12,26300.0,49.5191,49.6581,49.4888,49.6339,26300.0
2009-05-27 15:50:00,82.1,82.17,81.74,81.77,44500.0,49.6218,49.6641,49.4042,49.4224,44500.0
2009-05-27 15:55:00,81.8,81.88,81.7,81.78,56800.0,49.4405,49.4888,49.3801,49.4284,56800.0
2009-05-28 09:30:00,81.67,82.46,81.2,82.46,32500.0,49.701,50.1817,49.4149,50.1817,32500.0
2009-05-28 09:35:00,82.5,82.59,82.2,82.41,16900.0,50.2061,50.2608,50.0235,50.1513,16900.0
2009-05-28 09:40:00,82.49,82.65,81.95,81.97,27400.0,50.2,50.2973,49.8714,49.8835,27400.0
2009-05-28 09:45:00,82.01,82.23,82.0,82.19,16400.0,49.9079,50.0417,49.9018,50.0174,16400.0
2009-05-28 09:50:00,82.19,82.21,82.01,82.05,10300.0,50.0174,50.0296,49.9079,49.9322,10300.0
2009-05-28 09:55:00,82.08,82.09,81.96,82.04,11100.0,49.9505,49.9566,49.8774,49.9261,11100.0
2009-05-28 10:00:00,82.0,82.0,81.57,81.6,22100.0,49.9018,49.9018,49.6401,49.6584,22100.0
2009-05-28 10:05:00,81.6,81.6,81.15,81.23,16400.0,49.6584,49.6584,49.3845,49.4332,16400.0
2009-05-28 10:10:00,81.19,81.19,80.92,81.04,15400.0,49.4088,49.4088,49.2445,49.3176,15400.0
2009-05-28 10:15:00,80.99,81.08,80.91,81.04,11700.0,49.2871,49.3419,49.2385,49.3176,11700.0
2009-05-28 10:20:00,81.01,81.11,80.98,81.04,9600.0,49.2993,49.3602,49.2811,49.3176,9600.0
2009-05-28 10:25:00,81.06,81.15,80.91,81.09,11600.0,49.3297,49.3845,49.2385,49.348,11600.0
2009-05-28 10:30:00,81.11,81.13,80.97,80.99,15500.0,49.3602,49.3723,49.275,49.2871,15500.0
2009-05-28 10:35:00,80.98,81.05,80.95,81.0,9400.0,49.2811,49.3237,49.2628,49.2932,9400.0
2009-05-28 10:40:00,80.98,80.98,80.85,80.92,22900.0,49.2811,49.2811,49.2019,49.2445,22900.0
2009-05-28 10:45:00,80.9,80.9,80.81,80.86,15000.0,49.2324,49.2324,49.1776,49.208,15000.0
2009-05-28 10:50:00,80.86,80.86,80.68,80.71,19300.0,49.208,49.208,49.0985,49.1167,19300.0
2009-05-28 10:55:00,80.71,81.05,80.63,81.0,15300.0,49.1167,49.3237,49.0681,49.2932,15300.0
2009-05-28 11:00:00,81.04,81.21,80.98,81.21,13700.0,49.3176,49.421,49.2811,49.421,13700.0
2009-05-28 11:05:00,81.21,81.38,81.21,81.37,11900.0,49.421,49.5245,49.421,49.5184,11900.0
2009-05-28 11:10:00,81.38,81.54,81.38,81.43,30600.0,49.5245,49.6218,49.5245,49.5549,30600.0
2009-05-28 11:15:00,81.44,81.5,81.32,81.32,10400.0,49.561,49.5975,49.488,49.488,10400.0
2009-05-28 11:20:00,81.32,81.32,81.11,81.16,41700.0,49.488,49.488,49.3602,49.3906,41700.0
2009-05-28 11:25:00,81.2,81.43,81.19,81.36,11700.0,49.4149,49.5549,49.4088,49.5123,11700.0
2009-05-28 11:30:00,81.36,81.45,81.26,81.4,19800.0,49.5123,49.5671,49.4514,49.5366,19800.0
2009-05-28 11:35:00,81.41,81.42,81.33,81.33,7700.0,49.5427,49.5488,49.494,49.494,7700.0
2009-05-28 11:40:00,81.31,81.34,81.18,81.3,14500.0,49.4819,49.5001,49.4028,49.4758,14500.0
2009-05-28 11:45:00,81.34,81.6,81.34,81.6,10800.0,49.5001,49.6584,49.5001,49.6584,10800.0
2009-05-28 11:50:00,81.59,81.65,81.56,81.64,7300.0,49.6523,49.6888,49.634,49.6827,7300.0
2009-05-28 11:55:00,81.62,81.73,81.56,81.7,7100.0,49.6705,49.7375,49.634,49.7192,7100.0
2009-05-28 12:00:00,81.7,81.75,81.64,81.64,15100.0,49.7192,49.7496,49.6827,49.6827,15100.0
2009-05-28 12:05:00,81.69,81.69,81.36,81.38,13600.0,49.7131,49.7131,49.5123,49.5245,13600.0
2009-05-28 12:10:00,81.37,81.47,81.37,81.37,6900.0,49.5184,49.5792,49.5184,49.5184,6900.0
2009-05-28 12:15:00,81.38,81.38,81.09,81.12,11300.0,49.5245,49.5245,49.348,49.3662,11300.0
2009-05-28 12:20:00,81.09,81.13,81.02,81.06,12400.0,49.348,49.3723,49.3054,49.3297,12400.0
2009-05-28 12:25:00,81.09,81.09,80.93,80.93,8900.0,49.348,49.348,49.2506,49.2506,8900.0
2009-05-28 12:30:00,80.9,81.01,80.83,81.0,11700.0,49.2324,49.2993,49.1898,49.2932,11700.0
2009-05-28 12:35:00,81.0,81.01,80.91,80.98,7700.0,49.2932,49.2993,49.2385,49.2811,7700.0
2009-05-28 12:40:00,80.98,81.02,80.91,81.02,6100.0,49.2811,49.3054,49.2385,49.3054,6100.0
2009-05-28 12:45:00,80.98,81.01,80.87,80.87,6200.0,49.2811,49.2993,49.2141,49.2141,6200.0
2009-05-28 12:50:00,80.89,80.9,80.82,80.82,8800.0,49.2263,49.2324,49.1837,49.1837,8800.0
2009-05-28 12:55:00,80.82,80.83,80.73,80.83,14000.0,49.1837,49.1898,49.1289,49.1898,14000.0
2009-05-28 13:00:00,80.83,81.13,80.72,81.1,22800.0,49.1898,49.3723,49.1228,49.3541,22800.0
2009-05-28 13:05:00,81.13,81.34,81.12,81.26,11100.0,49.3723,49.5001,49.3662,49.4514,11100.0
2009-05-28 13:10:00,81.26,81.75,81.25,81.72,25900.0,49.4514,49.7496,49.4454,49.7314,25900.0
2009-05-28 13:15:00,81.74,82.13,81.74,82.11,30300.0,49.7436,49.9809,49.7436,49.9687,30300.0
2009-05-28 13:20:00,82.1,82.23,82.08,82.14,33000.0,49.9626,50.0417,49.9505,49.987,33000.0
2009-05-28 13:25:00,82.18,82.26,82.12,82.12,14600.0,50.0113,50.06,49.9748,49.9748,14600.0
2009-05-28 13:30:00,82.15,82.24,82.01,82.1,48300.0,49.9931,50.0478,49.9079,49.9626,48300.0
2009-05-28 13:35:00,82.13,82.2,81.98,82.1,94600.0,49.9809,50.0235,49.8896,49.9626,94600.0
2009-05-28 13:40:00,82.1,82.25,82.0,82.25,58900.0,49.9626,50.0539,49.9018,50.0539,58900.0
2009-05-28 13:45:00,82.22,82.35,82.05,82.07,37000.0,50.0357,50.1148,49.9322,49.9444,37000.0
2009-05-28 13:50:00,82.05,82.1,81.99,81.99,22400.0,49.9322,49.9626,49.8957,49.8957,22400.0
2009-05-28 13:55:00,82.0,82.17,81.86,82.17,96100.0,49.9018,50.0052,49.8166,50.0052,96100.0
2009-05-28 14:00:00,82.16,82.46,82.14,82.43,34100.0,49.9991,50.1817,49.987,50.1635,34100.0
2009-05-28 14:05:00,82.41,82.63,82.36,82.63,16500.0,50.1513,50.2852,50.1209,50.2852,16500.0
2009-05-28 14:10:00,82.59,82.7,82.47,82.5,13400.0,50.2608,50.3278,50.1878,50.2061,13400.0
2009-05-28 14:15:00,82.5,82.75,82.5,82.7,12200.0,50.2061,50.3582,50.2061,50.3278,12200.0
2009-05-28 14:20:00,82.71,83.09,82.67,83.05,26400.0,50.3339,50.5651,50.3095,50.5408,26400.0
2009-05-28 14:25:00,83.07,83.17,82.98,82.99,20200.0,50.5529,50.6138,50.4982,50.5043,20200.0
2009-05-28 14:30:00,82.98,83.16,82.94,83.1,21500.0,50.4982,50.6077,50.4738,50.5712,21500.0
2009-05-28 14:35:00,83.09,83.15,82.96,82.96,17200.0,50.5651,50.6016,50.486,50.486,17200.0
2009-05-28 14:40:00,82.98,82.99,82.76,82.79,10600.0,50.4982,50.5043,50.3643,50.3825,10600.0
2009-05-28 14:45:00,82.79,82.98,82.76,82.97,11000.0,50.3825,50.4982,50.3643,50.4921,11000.0
2009-05-28 14:50:00,82.97,83.1,82.91,83.05,16400.0,50.4921,50.5712,50.4556,50.5408,16400.0
2009-05-28 14:55:00,83.06,83.15,82.93,83.09,19900.0,50.5469,50.6016,50.4677,50.5651,19900.0
2009-05-28 15:00:00,83.09,83.24,83.07,83.2,23500.0,50.5651,50.6564,50.5529,50.6321,23500.0
2009-05-28 15:05:00,83.19,83.25,82.97,82.99,30000.0,50.626,50.6625,50.4921,50.5043,30000.0
2009-05-28 15:10:00,82.97,82.97,82.62,82.69,21100.0,50.4921,50.4921,50.2791,50.3217,21100.0
2009-05-28 15:15:00,82.72,82.81,82.62,82.77,11600.0,50.3399,50.3947,50.2791,50.3704,11600.0
2009-05-28 15:20:00,82.77,82.81,82.56,82.56,12100.0,50.3704,50.3947,50.2426,50.2426,12100.0
2009-05-28 15:25:00,82.59,82.79,82.53,82.76,10600.0,50.2608,50.3825,50.2243,50.3643,10600.0
2009-05-28 15:30:00,82.76,82.9,82.71,82.84,30000.0,50.3643,50.4495,50.3339,50.413,30000.0
2009-05-28 15:35:00,82.81,82.84,82.51,82.76,25500.0,50.3947,50.413,50.2121,50.3643,25500.0
2009-05-28 15:40:00,82.75,82.98,82.69,82.91,38600.0,50.3582,50.4982,50.3217,50.4556,38600.0
2009-05-28 15:45:00,82.91,82.91,82.7,82.78,18200.0,50.4556,50.4556,50.3278,50.3765,18200.0
2009-05-28 15:50:00,82.8,83.09,82.7,82.8,96800.0,50.3886,50.5651,50.3278,50.3886,96800.0
2009-05-28 15:55:00,82.79,83.11,82.75,83.1,129900.0,50.3825,50.5773,50.3582,50.5712,129900.0
2009-05-29 09:30:00,83.0,83.0,82.31,82.68,76400.0,50.5103,50.5103,50.0904,50.3156,76400.0
2009-05-29 09:35:00,82.68,82.74,82.41,82.68,48300.0,50.3156,50.3521,50.1513,50.3156,48300.0
2009-05-29 09:40:00,82.71,82.94,81.82,81.94,45600.0,50.3339,50.4738,49.7922,49.8653,45600.0
2009-05-29 09:45:00,81.95,82.08,81.76,81.93,52400.0,49.8714,49.9505,49.7557,49.8592,52400.0
2009-05-29 09:50:00,81.94,82.01,81.76,81.76,42000.0,49.8653,49.9079,49.7557,49.7557,42000.0
2009-05-29 09:55:00,81.77,82.08,81.77,81.93,37300.0,49.7618,49.9505,49.7618,49.8592,37300.0
2009-05-29 10:00:00,81.93,82.14,81.75,82.0,42300.0,49.8592,49.987,49.7496,49.9018,42300.0
2009-05-29 10:05:00,82.0,82.31,82.0,82.26,43000.0,49.9018,50.0904,49.9018,50.06,43000.0
2009-05-29 10:10:00,82.26,82.5,82.25,82.46,26100.0,50.06,50.2061,50.0539,50.1817,26100.0
2009-05-29 10:15:00,82.44,82.57,82.44,82.49,16200.0,50.1695,50.2487,50.1695,50.2,16200.0
2009-05-29 10:20:00,82.48,82.67,82.47,82.64,18100.0,50.1939,50.3095,50.1878,50.2913,18100.0
2009-05-29 10:25:00,82.64,82.68,82.48,82.52,19500.0,50.2913,50.3156,50.1939,50.2182,19500.0
2009-05-29 10:30:00,82.53,82.56,82.48,82.51,11700.0,50.2243,50.2426,50.1939,50.2121,11700.0
2009-05-29 10:35:00,82.51,82.64,82.4,82.61,22300.0,50.2121,50.2913,50.1452,50.273,22300.0
2009-05-29 10:40:00,82.6,82.82,82.6,82.64,11100.0,50.2669,50.4008,50.2669,50.2913,11100.0
2009-05-29 10:45:00,82.62,82.62,82.32,82.55,16600.0,50.2791,50.2791,50.0965,50.2365,16600.0
2009-05-29 10:50:00,82.54,82.67,82.49,82.64,8500.0,50.2304,50.3095,50.2,50.2913,8500.0
2009-05-29 10:55:00,82.61,82.68,82.54,82.54,9300.0,50.273,50.3156,50.2304,50.2304,9300.0
2009-05-29 11:00:00,82.54,82.59,82.4,82.53,13100.0,50.2304,50.2608,50.1452,50.2243,13100.0
2009-05-29 11:05:00,82.56,82.57,82.24,82.37,17600.0,50.2426,50.2487,50.0478,50.1269,17600.0
2009-05-29 11:10:00,82.4,82.52,82.33,82.51,19700.0,50.1452,50.2182,50.1026,50.2121,19700.0
2009-05-29 11:15:00,82.51,82.53,82.47,82.47,9100.0,50.2121,50.2243,50.1878,50.1878,9100.0
2009-05-29 11:20:00,82.47,82.56,82.42,82.56,9500.0,50.1878,50.2426,50.1574,50.2426,9500.0
2009-05-29 11:25:00,82.55,82.75,82.28,82.29,15000.0,50.2365,50.3582,50.0722,50.0783,15000.0
2009-05-29 11:30:00,82.27,82.54,82.22,82.54,18000.0,50.0661,50.2304,50.0357,50.2304,18000.0
2009-05-29 11:35:00,82.53,82.53,82.39,82.42,24700.0,50.2243,50.2243,50.1391,50.1574,24700.0
2009-05-29 11:40:00,82.4,82.64,82.4,82.61,14500.0,50.1452,50.2913,50.1452,50.273,14500.0
2009-05-29 11:45:00,82.6,82.6,82.5,82.56,6100.0,50.2669,50.2669,50.2061,50.2426,6100.0
2009-05-29 11:50:00,82.54,82.58,82.48,82.5,9600.0,50.2304,50.2547,50.1939,50.2061,9600.0
2009-05-29 11:55:00,82.5,82.56,82.39,82.53,16200.0,50.2061,50.2426,50.1391,50.2243,16200.0
2009-05-29 12:00:00,82.54,82.61,82.46,82.6,17500.0,50.2304,50.273,50.1817,50.2669,17500.0
2009-05-29 12:05:00,82.6,82.63,82.56,82.6,12400.0,50.2669,50.2852,50.2426,50.2669,12400.0
2009-05-29 12:10:00,82.6,82.63,82.55,82.57,11000.0,50.2669,50.2852,50.2365,50.2487,11000.0
2009-05-29 12:15:00,82.55,82.63,82.55,82.63,5100.0,50.2365,50.2852,50.2365,50.2852,5100.0
2009-05-29 12:20:00,82.63,82.66,82.57,82.61,7100.0,50.2852,50.3034,50.2487,50.273,7100.0
2009-05-29 12:25:00,82.59,82.7,82.58,82.63,11000.0,50.2608,50.3278,50.2547,50.2852,11000.0
2009-05-29 12:30:00,82.63,82.63,82.52,82.54,8500.0,50.2852,50.2852,50.2182,50.2304,8500.0
2009-05-29 12:35:00,82.51,82.6,82.44,82.45,14400.0,50.2121,50.2669,50.1695,50.1756,14400.0
2009-05-29 12:40:00,82.49,82.56,82.35,82.56,14900.0,50.2,50.2426,50.1148,50.2426,14900.0
2009-05-29 12:45:00,82.54,82.6,82.46,82.52,12600.0,50.2304,50.2669,50.1817,50.2182,12600.0
2009-05-29 12:50:00,82.49,82.63,82.49,82.54,6400.0,50.2,50.2852,50.2,50.2304,6400.0
2009-05-29 12:55:00,82.52,82.57,82.49,82.52,8400.0,50.2182,50.2487,50.2,50.2182,8400.0
2009-05-29 13:00:00,82.52,82.64,82.5,82.61,9600.0,50.2182,50.2913,50.2061,50.273,9600.0
2009-05-29 13:05:00,82.57,82.61,82.43,82.47,6500.0,50.2487,50.273,50.1635,50.1878,6500.0
2009-05-29 13:10:00,82.49,82.54,82.46,82.51,7900.0,50.2,50.2304,50.1817,50.2121,7900.0
2009-05-29 13:15:00,82.5,82.51,82.37,82.4,20100.0,50.2061,50.2121,50.1269,50.1452,20100.0
2009-05-29 13:20:00,82.4,82.54,82.35,82.47,14200.0,50.1452,50.2304,50.1148,50.1878,14200.0
2009-05-29 13:25:00,82.45,82.45,82.37,82.41,9000.0,50.1756,50.1756,50.1269,50.1513,9000.0
2009-05-29 13:30:00,82.41,82.71,82.4,82.66,11700.0,50.1513,50.3339,50.1452,50.3034,11700.0
2009-05-29 13:35:00,82.66,82.71,82.64,82.71,5300.0,50.3034,50.3339,50.2913,50.3339,5300.0
2009-05-29 13:40:00,82.69,82.76,82.69,82.75,2600.0,50.3217,50.3643,50.3217,50.3582,2600.0
2009-05-29 13:45:00,82.73,82.8,82.72,82.77,9900.0,50.346,50.3886,50.3399,50.3704,9900.0
2009-05-29 13:50:00,82.76,82.86,82.75,82.83,17600.0,50.3643,50.4251,50.3582,50.4069,17600.0
2009-05-29 13:55:00,82.81,82.86,82.81,82.84,6600.0,50.3947,50.4251,50.3947,50.413,6600.0
2009-05-29 14:00:00,82.84,82.88,82.7,82.84,17400.0,50.413,50.4373,50.3278,50.413,17400.0
2009-05-29 14:05:00,82.85,82.88,82.83,82.84,5500.0,50.4191,50.4373,50.4069,50.413,5500.0
2009-05-29 14:10:00,82.84,82.98,82.84,82.97,7900.0,50.413,50.4982,50.413,50.4921,7900.0
2009-05-29 14:15:00,82.95,82.99,82.93,82.96,8100.0,50.4799,50.5043,50.4677,50.486,8100.0
2009-05-29 14:20:00,82.93,83.0,82.89,82.9,16700.0,50.4677,50.5103,50.4434,50.4495,16700.0
2009-05-29 14:25:00,82.9,82.93,82.86,82.92,6300.0,50.4495,50.4677,50.4251,50.4617,6300.0
2009-05-29 14:30:00,82.91,82.93,82.78,82.78,7500.0,50.4556,50.4677,50.3765,50.3765,7500.0
2009-05-29 14:35:00,82.74,82.77,82.72,82.74,5300.0,50.3521,50.3704,50.3399,50.3521,5300.0
2009-05-29 14:40:00,82.71,82.75,82.67,82.71,21600.0,50.3339,50.3582,50.3095,50.3339,21600.0
2009-05-29 14:45:00,82.71,82.74,82.66,82.66,6900.0,50.3339,50.3521,50.3034,50.3034,6900.0
2009-05-29 14:50:00,82.66,82.68,82.48,82.57,17800.0,50.3034,50.3156,50.1939,50.2487,17800.0
2009-05-29 14:55:00,82.55,82.65,82.55,82.62,7400.0,50.2365,50.2973,50.2365,50.2791,7400.0
2009-05-29 15:00:00,82.62,82.62,82.49,82.53,13900.0,50.2791,50.2791,50.2,50.2243,13900.0
2009-05-29 15:05:00,82.51,82.8,82.51,82.75,12100.0,50.2121,50.3886,50.2121,50.3582,12100.0
2009-05-29 15:10:00,82.77,82.81,82.71,82.71,18600.0,50.3704,50.3947,50.3339,50.3339,18600.0
2009-05-29 15:15:00,82.71,82.8,82.71,82.8,11500.0,50.3339,50.3886,50.3339,50.3886,11500.0
2009-05-29 15:20:00,82.78,82.81,82.6,82.62,10500.0,50.3765,50.3947,50.2669,50.2791,10500.0
2009-05-29 15:25:00,82.62,82.78,82.6,82.75,11100.0,50.2791,50.3765,50.2669,50.3582,11100.0
2009-05-29 15:30:00,82.71,82.76,82.53,82.59,16000.0,50.3339,50.3643,50.2243,50.2608,16000.0
2009-05-29 15:35:00,82.56,82.73,82.52,82.7,17100.0,50.2426,50.346,50.2182,50.3278,17100.0
2009-05-29 15:40:00,82.68,82.94,82.66,82.91,30000.0,50.3156,50.4738,50.3034,50.4556,30000.0
2009-05-29 15:45:00,82.92,83.04,82.89,82.94,15600.0,50.4617,50.5347,50.4434,50.4738,15600.0
2009-05-29 15:50:00,82.93,83.04,82.84,82.85,32800.0,50.4677,50.5347,50.413,50.4191,32800.0
2009-05-29 15:55:00,82.88,83.74,82.88,83.71,137400.0,50.4373,50.9607,50.4373,50.9424,137400.0
2009-06-01 09:30:00,83.75,84.27,83.74,83.8,67300.0,50.9668,51.2832,50.9607,50.9972,67300.0
2009-06-01 09:35:00,83.8,84.19,83.79,83.96,45900.0,50.9972,51.2345,50.9911,51.0946,45900.0
2009-06-01 09:40:00,83.9,84.86,83.88,84.84,41900.0,51.058,51.6423,51.0459,51.6301,41900.0
2009-06-01 09:45:00,84.87,84.96,84.79,84.89,22600.0,51.6483,51.7031,51.5997,51.6605,22600.0
2009-06-01 09:50:00,84.93,85.0,84.87,84.87,33800.0,51.6849,51.7275,51.6483,51.6483,33800.0
2009-06-01 09:55:00,84.9,84.95,84.52,84.57,53900.0,51.6666,51.697,51.4353,51.4658,53900.0
2009-06-01 10:00:00,84.6,84.65,84.51,84.54,69300.0,51.484,51.5145,51.4293,51.4475,69300.0
2009-06-01 10:05:00,84.56,84.59,84.41,84.48,43500.0,51.4597,51.4779,51.3684,51.411,43500.0
2009-06-01 10:10:00,84.49,84.58,84.45,84.55,47200.0,51.4171,51.4719,51.3927,51.4536,47200.0
2009-06-01 10:15:00,84.52,84.55,84.26,84.3,77400.0,51.4353,51.4536,51.2771,51.3015,77400.0
2009-06-01 10:20:00,84.3,84.35,84.27,84.3,37200.0,51.3015,51.3319,51.2832,51.3015,37200.0
2009-06-01 10:25:00,84.32,84.35,84.22,84.23,43200.0,51.3136,51.3319,51.2528,51.2589,43200.0
2009-06-01 10:30:00,84.23,84.23,83.71,83.75,63700.0,51.2589,51.2589,50.9424,50.9668,63700.0
2009-06-01 10:35:00,83.75,83.9,83.69,83.9,199300.0,50.9668,51.058,50.9302,51.058,199300.0
2009-06-01 10:40:00,83.91,83.94,83.86,83.9,12900.0,51.0641,51.0824,51.0337,51.058,12900.0
2009-06-01 10:45:00,83.91,83.99,83.88,83.9,21500.0,51.0641,51.1128,51.0459,51.058,21500.0
2009-06-01 10:50:00,83.9,83.9,83.87,83.89,30800.0,51.058,51.058,51.0398,51.052,30800.0
2009-06-01 10:55:00,83.88,83.94,83.84,83.91,149300.0,51.0459,51.0824,51.0215,51.0641,149300.0
2009-06-01 11:00:00,83.91,84.3,83.9,84.25,39500.0,51.0641,51.3015,51.058,51.271,39500.0
2009-06-01 11:05:00,84.25,84.49,84.21,84.47,26600.0,51.271,51.4171,51.2467,51.4049,26600.0
2009-06-01 11:10:00,84.47,84.54,84.36,84.44,21400.0,51.4049,51.4475,51.338,51.3867,21400.0
2009-06-01 11:15:00,84.44,84.47,84.36,84.43,11900.0,51.3867,51.4049,51.338,51.3806,11900.0
2009-06-01 11:20:00,84.43,84.43,84.31,84.35,18400.0,51.3806,51.3806,51.3076,51.3319,18400.0
2009-06-01 11:25:00,84.33,84.43,84.33,84.43,13700.0,51.3197,51.3806,51.3197,51.3806,13700.0
2009-06-01 11:30:00,84.43,84.44,84.33,84.41,11300.0,51.3806,51.3867,51.3197,51.3684,11300.0
2009-06-01 11:35:00,84.45,84.53,84.41,84.48,21300.0,51.3927,51.4414,51.3684,51.411,21300.0
2009-06-01 11:40:00,84.49,84.67,84.48,84.66,20500.0,51.4171,51.5266,51.411,51.5205,20500.0
2009-06-01 11:45:00,84.65,84.85,84.65,84.81,19900.0,51.5145,51.6362,51.5145,51.6118,19900.0
2009-06-01 11:50:00,84.81,84.9,84.78,84.9,13400.0,51.6118,51.6666,51.5936,51.6666,13400.0
2009-06-01 11:55:00,84.9,85.0,84.84,84.88,20600.0,51.6666,51.7275,51.6301,51.6544,20600.0
2009-06-01 12:00:00,84.86,84.9,84.75,84.75,37800.0,51.6423,51.6666,51.5753,51.5753,37800.0
2009-06-01 12:05:00,84.76,84.94,84.72,84.89,17700.0,51.5814,51.6909,51.5571,51.6605,17700.0
2009-06-01 12:10:00,84.87,84.98,84.87,84.96,16800.0,51.6483,51.7153,51.6483,51.7031,16800.0
2009-06-01 12:15:00,84.96,84.96,84.79,84.85,10700.0,51.7031,51.7031,51.5997,51.6362,10700.0
2009-06-01 12:20:00,84.86,84.91,84.86,84.87,19100.0,51.6423,51.6727,51.6423,51.6483,19100.0
2009-06-01 12:25:00,84.86,84.95,84.8,84.94,36700.0,51.6423,51.697,51.6057,51.6909,36700.0
2009-06-01 12:30:00,84.94,84.97,84.85,84.92,19700.0,51.6909,51.7092,51.6362,51.6788,19700.0
2009-06-01 12:35:00,84.92,84.99,84.92,84.96,10500.0,51.6788,51.7214,51.6788,51.7031,10500.0
2009-06-01 12:40:00,84.97,85.2,84.96,85.17,46000.0,51.7092,51.8492,51.7031,51.8309,46000.0
2009-06-01 12:45:00,85.17,85.19,85.1,85.17,13200.0,51.8309,51.8431,51.7883,51.8309,13200.0
2009-06-01 12:50:00,85.17,85.29,85.16,85.22,11000.0,51.8309,51.9039,51.8248,51.8613,11000.0
2009-06-01 12:55:00,85.21,85.24,84.92,84.92,22200.0,51.8553,51.8735,51.6788,51.6788,22200.0
2009-06-01 13:00:00,84.94,84.94,84.66,84.68,35000.0,51.6909,51.6909,51.5205,51.5327,35000.0
2009-06-01 13:05:00,84.68,84.76,84.68,84.76,4400.0,51.5327,51.5814,51.5327,51.5814,4400.0
2009-06-01 13:10:00,84.74,84.75,84.56,84.64,13100.0,51.5692,51.5753,51.4597,51.5084,13100.0
2009-06-01 13:15:00,84.64,84.83,84.64,84.79,16400.0,51.5084,51.624,51.5084,51.5997,16400.0
2009-06-01 13:20:00,84.79,84.83,84.77,84.8,20400.0,51.5997,51.624,51.5875,51.6057,20400.0
2009-06-01 13:25:00,84.8,84.96,84.8,84.95,14300.0,51.6057,51.7031,51.6057,51.697,14300.0
2009-06-01 13:30:00,84.96,85.12,84.96,85.08,36900.0,51.7031,51.8005,51.7031,51.7761,36900.0
2009-06-01 13:35:00,85.08,85.12,85.02,85.02,20400.0,51.7761,51.8005,51.7396,51.7396,20400.0
2009-06-01 13:40:00,85.05,85.15,85.01,85.02,17100.0,51.7579,51.8187,51.7335,51.7396,17100.0
2009-06-01 13:45:00,85.02,85.08,84.97,84.99,33100.0,51.7396,51.7761,51.7092,51.7214,33100.0
2009-06-01 13:50:00,84.99,84.99,84.93,84.93,6400.0,51.7214,51.7214,51.6849,51.6849,6400.0
2009-06-01 13:55:00,84.95,85.14,84.94,85.07,26700.0,51.697,51.8127,51.6909,51.7701,26700.0
2009-06-01 14:00:00,85.11,85.26,85.09,85.16,17200.0,51.7944,51.8857,51.7822,51.8248,17200.0
2009-06-01 14:05:00,85.18,85.25,85.05,85.09,17800.0,51.837,51.8796,51.7579,51.7822,17800.0
2009-06-01 14:10:00,85.05,85.19,85.02,85.17,18100.0,51.7579,51.8431,51.7396,51.8309,18100.0
2009-06-01 14:15:00,85.19,85.22,85.02,85.02,25800.0,51.8431,51.8613,51.7396,51.7396,25800.0
2009-06-01 14:20:00,85.02,85.08,85.0,85.06,17400.0,51.7396,51.7761,51.7275,51.764,17400.0
2009-06-01 14:25:00,85.07,85.08,84.94,84.94,34600.0,51.7701,51.7761,51.6909,51.6909,34600.0
2009-06-01 14:30:00,84.94,85.04,84.93,84.97,30800.0,51.6909,51.7518,51.6849,51.7092,30800.0
2009-06-01 14:35:00,84.96,85.0,84.86,84.9,47400.0,51.7031,51.7275,51.6423,51.6666,47400.0
2009-06-01 14:40:00,84.88,85.05,84.87,84.93,34800.0,51.6544,51.7579,51.6483,51.6849,34800.0
2009-06-01 14:45:00,84.92,85.03,84.92,84.92,15500.0,51.6788,51.7457,51.6788,51.6788,15500.0
2009-06-01 14:50:00,84.94,85.05,84.89,84.99,28400.0,51.6909,51.7579,51.6605,51.7214,28400.0
2009-06-01 14:55:00,84.97,85.02,84.88,84.92,19700.0,51.7092,51.7396,51.6544,51.6788,19700.0
2009-06-01 15:00:00,84.92,84.95,84.85,84.89,19400.0,51.6788,51.697,51.6362,51.6605,19400.0
2009-06-01 15:05:00,84.9,84.92,84.83,84.84,30100.0,51.6666,51.6788,51.624,51.6301,30100.0
2009-06-01 15:10:00,84.83,84.83,84.51,84.56,52700.0,51.624,51.624,51.4293,51.4597,52700.0
2009-06-01 15:15:00,84.57,84.57,84.45,84.47,59700.0,51.4658,51.4658,51.3927,51.4049,59700.0
2009-06-01 15:20:00,84.49,84.57,84.48,84.5,42000.0,51.4171,51.4658,51.411,51.4232,42000.0
2009-06-01 15:25:00,84.49,84.61,84.4,84.61,89300.0,51.4171,51.4901,51.3623,51.4901,89300.0
2009-06-01 15:30:00,84.61,84.63,84.5,84.54,78900.0,51.4901,51.5023,51.4232,51.4475,78900.0
2009-06-01 15:35:00,84.53,84.58,84.48,84.49,67300.0,51.4414,51.4719,51.411,51.4171,67300.0
2009-06-01 15:40:00,84.49,84.51,84.32,84.34,87900.0,51.4171,51.4293,51.3136,51.3258,87900.0
2009-06-01 15:45:00,84.34,84.34,84.07,84.14,161800.0,51.3258,51.3258,51.1615,51.2041,161800.0
2009-06-01 15:50:00,84.13,84.31,84.12,84.19,114300.0,51.198,51.3076,51.1919,51.2345,114300.0
2009-06-01 15:55:00,84.18,84.19,83.9,84.14,193700.0,51.2284,51.2345,51.058,51.2041,193700.0
2009-06-02 09:30:00,84.13,84.13,83.45,83.45,53000.0,51.198,51.198,50.7842,50.7842,53000.0
2009-06-02 09:35:00,83.55,83.94,83.46,83.93,42400.0,50.845,51.0824,50.7903,51.0763,42400.0
2009-06-02 09:40:00,83.97,83.98,83.81,83.97,24300.0,51.1006,51.1067,51.0033,51.1006,24300.0
2009-06-02 09:45:00,83.99,83.99,83.81,83.85,27900.0,51.1128,51.1128,51.0033,51.0276,27900.0
2009-06-02 09:50:00,83.86,83.97,83.84,83.84,33200.0,51.0337,51.1006,51.0215,51.0215,33200.0
2009-06-02 09:55:00,83.85,83.95,83.82,83.89,28000.0,51.0276,51.0885,51.0094,51.052,28000.0
2009-06-02 10:00:00,83.93,84.2,83.6,83.73,41900.0,51.0763,51.2406,50.8755,50.9546,41900.0
2009-06-02 10:05:00,83.75,83.88,83.74,83.85,35300.0,50.9668,51.0459,50.9607,51.0276,35300.0
2009-06-02 10:10:00,83.85,84.07,83.74,84.04,31200.0,51.0276,51.1615,50.9607,51.1432,31200.0
2009-06-02 10:15:00,84.04,84.14,84.0,84.02,26800.0,51.1432,51.2041,51.1189,51.1311,26800.0
2009-06-02 10:20:00,84.01,84.03,83.93,83.95,28100.0,51.125,51.1372,51.0763,51.0885,28100.0
2009-06-02 10:25:00,83.96,84.02,83.93,83.96,28600.0,51.0946,51.1311,51.0763,51.0946,28600.0
2009-06-02 10:30:00,83.96,83.96,83.63,83.7,29000.0,51.0946,51.0946,50.8937,50.9363,29000.0
2009-06-02 10:35:00,83.67,83.68,83.49,83.5,34700.0,50.9181,50.9242,50.8085,50.8146,34700.0
2009-06-02 10:40:00,83.52,83.6,83.49,83.49,27900.0,50.8268,50.8755,50.8085,50.8085,27900.0
2009-06-02 10:45:00,83.5,83.58,83.35,83.56,34700.0,50.8146,50.8633,50.7233,50.8511,34700.0
2009-06-02 10:50:00,83.56,83.64,83.34,83.38,29300.0,50.8511,50.8998,50.7172,50.7416,29300.0
2009-06-02 10:55:00,83.37,83.59,83.36,83.5,27600.0,50.7355,50.8694,50.7294,50.8146,27600.0
2009-06-02 11:00:00,83.52,83.55,83.42,83.45,20100.0,50.8268,50.845,50.7659,50.7842,20100.0
2009-06-02 11:05:00,83.43,83.54,83.41,83.48,19400.0,50.772,50.839,50.7598,50.8024,19400.0
2009-06-02 11:10:00,83.47,83.59,83.47,83.53,23100.0,50.7964,50.8694,50.7964,50.8329,23100.0
2009-06-02 11:15:00,83.54,83.59,83.47,83.49,30600.0,50.839,50.8694,50.7964,50.8085,30600.0
2009-06-02 11:20:00,83.47,83.55,83.45,83.53,22500.0,50.7964,50.845,50.7842,50.8329,22500.0
2009-06-02 11:25:00,83.54,83.57,83.48,83.48,20900.0,50.839,50.8572,50.8024,50.8024,20900.0
2009-06-02 11:30:00,83.48,83.52,83.34,83.35,26000.0,50.8024,50.8268,50.7172,50.7233,26000.0
2009-06-02 11:35:00,83.34,83.37,83.24,83.26,16800.0,50.7172,50.7355,50.6564,50.6686,16800.0
2009-06-02 11:40:00,83.26,83.29,83.2,83.23,15300.0,50.6686,50.6868,50.6321,50.6503,15300.0
2009-06-02 11:45:00,83.23,83.25,83.17,83.25,20300.0,50.6503,50.6625,50.6138,50.6625,20300.0
2009-06-02 11:50:00,83.25,83.38,83.25,83.38,16200.0,50.6625,50.7416,50.6625,50.7416,16200.0
2009-06-02 11:55:00,83.38,83.4,83.26,83.26,19600.0,50.7416,50.7538,50.6686,50.6686,19600.0
2009-06-02 12:00:00,83.28,83.34,83.26,83.29,23100.0,50.6807,50.7172,50.6686,50.6868,23100.0
2009-06-02 12:05:00,83.29,83.4,83.24,83.36,27400.0,50.6868,50.7538,50.6564,50.7294,27400.0
2009-06-02 12:10:00,83.38,83.39,83.33,83.37,16500.0,50.7416,50.7477,50.7112,50.7355,16500.0
2009-06-02 12:15:00,83.39,83.44,83.35,83.38,18600.0,50.7477,50.7781,50.7233,50.7416,18600.0
2009-06-02 12:20:00,83.37,83.41,83.34,83.37,26500.0,50.7355,50.7598,50.7172,50.7355,26500.0
2009-06-02 12:25:00,83.38,83.54,83.32,83.37,55200.0,50.7416,50.839,50.7051,50.7355,55200.0
2009-06-02 12:30:00,83.35,83.4,83.27,83.33,25600.0,50.7233,50.7538,50.6746,50.7112,25600.0
2009-06-02 12:35:00,83.36,83.46,83.32,83.46,18900.0,50.7294,50.7903,50.7051,50.7903,18900.0
2009-06-02 12:40:00,83.44,83.48,83.43,83.45,7500.0,50.7781,50.8024,50.772,50.7842,7500.0
2009-06-02 12:45:00,83.47,83.55,83.45,83.54,8600.0,50.7964,50.845,50.7842,50.839,8600.0
2009-06-02 12:50:00,83.54,83.66,83.51,83.6,21400.0,50.839,50.912,50.8207,50.8755,21400.0
2009-06-02 12:55:00,83.63,83.63,83.52,83.55,13500.0,50.8937,50.8937,50.8268,50.845,13500.0
2009-06-02 13:00:00,83.55,83.55,83.44,83.46,13400.0,50.845,50.845,50.7781,50.7903,13400.0
2009-06-02 13:05:00,83.46,83.58,83.44,83.57,12100.0,50.7903,50.8633,50.7781,50.8572,12100.0
2009-06-02 13:10:00,83.56,83.62,83.52,83.55,9600.0,50.8511,50.8876,50.8268,50.845,9600.0
2009-06-02 13:15:00,83.54,83.59,83.52,83.53,14100.0,50.839,50.8694,50.8268,50.8329,14100.0
2009-06-02 13:20:00,83.57,83.64,83.54,83.64,13600.0,50.8572,50.8998,50.839,50.8998,13600.0
2009-06-02 13:25:00,83.64,83.7,83.62,83.68,18400.0,50.8998,50.9363,50.8876,50.9242,18400.0
2009-06-02 13:30:00,83.69,83.71,83.6,83.6,20300.0,50.9302,50.9424,50.8755,50.8755,20300.0
2009-06-02 13:35:00,83.6,83.64,83.56,83.59,20000.0,50.8755,50.8998,50.8511,50.8694,20000.0
2009-06-02 13:40:00,83.6,83.65,83.57,83.6,18200.0,50.8755,50.9059,50.8572,50.8755,18200.0
2009-06-02 13:45:00,83.6,83.64,83.57,83.62,26600.0,50.8755,50.8998,50.8572,50.8876,26600.0
2009-06-02 13:50:00,83.62,83.74,83.62,83.64,22500.0,50.8876,50.9607,50.8876,50.8998,22500.0
2009-06-02 13:55:00,83.64,83.67,83.61,83.67,16600.0,50.8998,50.9181,50.8816,50.9181,16600.0
2009-06-02 14:00:00,83.65,83.68,83.58,83.6,21800.0,50.9059,50.9242,50.8633,50.8755,21800.0
2009-06-02 14:05:00,83.6,83.71,83.59,83.67,22100.0,50.8755,50.9424,50.8694,50.9181,22100.0
2009-06-02 14:10:00,83.72,83.75,83.68,83.74,9800.0,50.9485,50.9668,50.9242,50.9607,9800.0
2009-06-02 14:15:00,83.75,83.87,83.74,83.85,41300.0,50.9668,51.0398,50.9607,51.0276,41300.0
2009-06-02 14:20:00,83.88,84.19,83.84,84.15,36600.0,51.0459,51.2345,51.0215,51.2102,36600.0
2009-06-02 14:25:00,84.15,84.19,84.06,84.07,26900.0,51.2102,51.2345,51.1554,51.1615,26900.0
2009-06-02 14:30:00,84.07,84.08,83.93,83.95,29600.0,51.1615,51.1676,51.0763,51.0885,29600.0
2009-06-02 14:35:00,83.95,84.07,83.94,84.07,23800.0,51.0885,51.1615,51.0824,51.1615,23800.0
2009-06-02 14:40:00,84.06,84.2,84.04,84.2,29400.0,51.1554,51.2406,51.1432,51.2406,29400.0
2009-06-02 14:45:00,84.19,84.26,84.16,84.24,19800.0,51.2345,51.2771,51.2163,51.265,19800.0
2009-06-02 14:50:00,84.24,84.37,84.22,84.35,45900.0,51.265,51.3441,51.2528,51.3319,45900.0
2009-06-02 14:55:00,84.35,84.41,84.32,84.32,28400.0,51.3319,51.3684,51.3136,51.3136,28400.0
2009-06-02 15:00:00,84.34,84.56,84.33,84.54,38100.0,51.3258,51.4597,51.3197,51.4475,38100.0
2009-06-02 15:05:00,84.57,84.64,84.54,84.59,41500.0,51.4658,51.5084,51.4475,51.4779,41500.0
2009-06-02 15:10:00,84.62,84.63,84.45,84.48,24500.0,51.4962,51.5023,51.3927,51.411,24500.0
2009-06-02 15:15:00,84.48,84.48,84.34,84.4,22300.0,51.411,51.411,51.3258,51.3623,22300.0
2009-06-02 15:20:00,84.42,84.49,84.35,84.47,25800.0,51.3745,51.4171,51.3319,51.4049,25800.0
2009-06-02 15:25:00,84.48,84.63,84.46,84.54,31300.0,51.411,51.5023,51.3988,51.4475,31300.0
2009-06-02 15:30:00,84.57,84.57,84.46,84.53,33100.0,51.4658,51.4658,51.3988,51.4414,33100.0
2009-06-02 15:35:00,84.55,84.71,84.52,84.69,38900.0,51.4536,51.551,51.4353,51.5388,38900.0
2009-06-02 15:40:00,84.69,84.82,84.64,84.76,49000.0,51.5388,51.6179,51.5084,51.5814,49000.0
2009-06-02 15:45:00,84.78,84.82,84.68,84.76,45900.0,51.5936,51.6179,51.5327,51.5814,45900.0
2009-06-02 15:50:00,84.74,84.8,84.41,84.41,46300.0,51.5692,51.6057,51.3684,51.3684,46300.0
2009-06-02 15:55:00,84.43,84.5,84.29,84.32,72600.0,51.3806,51.4232,51.2954,51.3136,72600.0
2009-06-03 09:30:00,83.5,83.98,83.44,83.65,51800.0,50.8146,51.1067,50.7781,50.9059,51800.0
2009-06-03 09:35:00,83.65,84.37,83.64,84.18,39400.0,50.9059,51.3441,50.8998,51.2284,39400.0
2009-06-03 09:40:00,84.16,84.24,83.89,84.2,22000.0,51.2163,51.265,51.052,51.2406,22000.0
2009-06-03 09:45:00,84.2,84.2,83.67,83.94,19000.0,51.2406,51.2406,50.9181,51.0824,19000.0
2009-06-03 09:50:00,83.97,84.15,83.63,83.68,20900.0,51.1006,51.2102,50.8937,50.9242,20900.0
2009-06-03 09:55:00,83.63,83.78,83.61,83.75,24900.0,50.8937,50.985,50.8816,50.9668,24900.0
2009-06-03 10:00:00,83.75,83.87,83.68,83.85,25900.0,50.9668,51.0398,50.9242,51.0276,25900.0
2009-06-03 10:05:00,83.86,83.89,83.7,83.78,22300.0,51.0337,51.052,50.9363,50.985,22300.0
2009-06-03 10:10:00,83.79,83.8,83.78,83.8,32100.0,50.9911,50.9972,50.985,50.9972,32100.0
2009-06-03 10:15:00,83.78,83.8,83.76,83.79,19800.0,50.985,50.9972,50.9728,50.9911,19800.0
2009-06-03 10:20:00,83.8,83.8,83.73,83.75,10000.0,50.9972,50.9972,50.9546,50.9668,10000.0
2009-06-03 10:25:00,83.74,83.8,83.74,83.8,14700.0,50.9607,50.9972,50.9607,50.9972,14700.0
2009-06-03 10:30:00,83.79,83.8,83.79,83.8,13900.0,50.9911,50.9972,50.9911,50.9972,13900.0
2009-06-03 10:35:00,83.79,83.81,83.77,83.78,15300.0,50.9911,51.0033,50.9789,50.985,15300.0
2009-06-03 10:40:00,83.78,83.83,83.72,83.8,14300.0,50.985,51.0154,50.9485,50.9972,14300.0
2009-06-03 10:45:00,83.81,83.82,83.76,83.81,13300.0,51.0033,51.0094,50.9728,51.0033,13300.0
2009-06-03 10:50:00,83.81,83.96,83.81,83.91,14700.0,51.0033,51.0946,51.0033,51.0641,14700.0
2009-06-03 10:55:00,83.91,84.0,83.88,83.96,16300.0,51.0641,51.1189,51.0459,51.0946,16300.0
2009-06-03 11:00:00,83.95,83.96,83.88,83.88,14800.0,51.0885,51.0946,51.0459,51.0459,14800.0
2009-06-03 11:05:00,83.87,83.9,83.59,83.59,14600.0,51.0398,51.058,50.8694,50.8694,14600.0
2009-06-03 11:10:00,83.59,83.63,83.59,83.62,6500.0,50.8694,50.8937,50.8694,50.8876,6500.0
2009-06-03 11:15:00,83.62,83.69,83.58,83.61,13800.0,50.8876,50.9302,50.8633,50.8816,13800.0
2009-06-03 11:20:00,83.65,83.88,83.63,83.88,11200.0,50.9059,51.0459,50.8937,51.0459,11200.0
2009-06-03 11:25:00,83.89,83.93,83.73,83.73,14900.0,51.052,51.0763,50.9546,50.9546,14900.0
2009-06-03 11:30:00,83.72,83.79,83.7,83.73,12000.0,50.9485,50.9911,50.9363,50.9546,12000.0
2009-06-03 11:35:00,83.73,83.77,83.7,83.73,13500.0,50.9546,50.9789,50.9363,50.9546,13500.0
2009-06-03 11:40:00,83.76,83.96,83.76,83.77,18200.0,50.9728,51.0946,50.9728,50.9789,18200.0
2009-06-03 11:45:00,83.77,83.9,83.77,83.87,6800.0,50.9789,51.058,50.9789,51.0398,6800.0
2009-06-03 11:50:00,83.87,84.03,83.87,84.03,13100.0,51.0398,51.1372,51.0398,51.1372,13100.0
2009-06-03 11:55:00,84.03,84.09,83.97,84.0,13800.0,51.1372,51.1737,51.1006,51.1189,13800.0
2009-06-03 12:00:00,83.98,84.02,83.92,83.92,6800.0,51.1067,51.1311,51.0702,51.0702,6800.0
2009-06-03 12:05:00,83.93,84.07,83.93,84.05,8800.0,51.0763,51.1615,51.0763,51.1493,8800.0
2009-06-03 12:10:00,84.06,84.12,84.04,84.1,12000.0,51.1554,51.1919,51.1432,51.1798,12000.0
2009-06-03 12:15:00,84.12,84.27,84.12,84.18,13900.0,51.1919,51.2832,51.1919,51.2284,13900.0
2009-06-03 12:20:00,84.19,84.22,84.14,84.2,12900.0,51.2345,51.2528,51.2041,51.2406,12900.0
2009-06-03 12:25:00,84.2,84.3,84.14,84.29,34200.0,51.2406,51.3015,51.2041,51.2954,34200.0
2009-06-03 12:30:00,84.29,84.33,84.19,84.31,18800.0,51.2954,51.3197,51.2345,51.3076,18800.0
2009-06-03 12:35:00,84.31,84.4,84.31,84.4,28700.0,51.3076,51.3623,51.3076,51.3623,28700.0
2009-06-03 12:40:00,84.39,84.49,84.38,84.47,27500.0,51.3562,51.4171,51.3501,51.4049,27500.0
2009-06-03 12:45:00,84.46,84.52,84.44,84.5,19800.0,51.3988,51.4353,51.3867,51.4232,19800.0
2009-06-03 12:50:00,84.51,84.55,84.44,84.45,15100.0,51.4293,51.4536,51.3867,51.3927,15100.0
2009-06-03 12:55:00,84.44,84.49,84.4,84.44,17300.0,51.3867,51.4171,51.3623,51.3867,17300.0
2009-06-03 13:00:00,84.42,84.44,84.38,84.4,11700.0,51.3745,51.3867,51.3501,51.3623,11700.0
2009-06-03 13:05:00,84.41,84.45,84.38,84.45,12000.0,51.3684,51.3927,51.3501,51.3927,12000.0
2009-06-03 13:10:00,84.43,84.43,84.32,84.36,18200.0,51.3806,51.3806,51.3136,51.338,18200.0
2009-06-03 13:15:00,84.36,84.36,84.24,84.25,20300.0,51.338,51.338,51.265,51.271,20300.0
2009-06-03 13:20:00,84.25,84.26,84.17,84.17,7200.0,51.271,51.2771,51.2224,51.2224,7200.0
2009-06-03 13:25:00,84.17,84.2,83.91,83.92,25500.0,51.2224,51.2406,51.0641,51.0702,25500.0
2009-06-03 13:30:00,83.92,83.94,83.89,83.91,11300.0,51.0702,51.0824,51.052,51.0641,11300.0
2009-06-03 13:35:00,83.91,83.95,83.8,83.93,23000.0,51.0641,51.0885,50.9972,51.0763,23000.0
2009-06-03 13:40:00,83.94,83.94,83.77,83.82,19100.0,51.0824,51.0824,50.9789,51.0094,19100.0
2009-06-03 13:45:00,83.81,83.82,83.75,83.76,12600.0,51.0033,51.0094,50.9668,50.9728,12600.0
2009-06-03 13:50:00,83.76,83.83,83.71,83.82,17700.0,50.9728,51.0154,50.9424,51.0094,17700.0
2009-06-03 13:55:00,83.82,83.82,83.64,83.66,15000.0,51.0094,51.0094,50.8998,50.912,15000.0
2009-06-03 14:00:00,83.67,83.8,83.64,83.64,24800.0,50.9181,50.9972,50.8998,50.8998,24800.0
2009-06-03 14:05:00,83.66,83.66,83.58,83.6,12800.0,50.912,50.912,50.8633,50.8755,12800.0
2009-06-03 14:10:00,83.63,83.65,83.56,83.6,12900.0,50.8937,50.9059,50.8511,50.8755,12900.0
2009-06-03 14:15:00,83.59,83.64,83.59,83.61,14600.0,50.8694,50.8998,50.8694,50.8816,14600.0
2009-06-03 14:20:00,83.61,83.66,83.55,83.58,25900.0,50.8816,50.912,50.845,50.8633,25900.0
2009-06-03 14:25:00,83.59,83.68,83.49,83.59,16100.0,50.8694,50.9242,50.8085,50.8694,16100.0
2009-06-03 14:30:00,83.55,83.59,83.05,83.1,92200.0,50.845,50.8694,50.5408,50.5712,92200.0
2009-06-03 14:35:00,83.1,83.39,83.07,83.19,37400.0,50.5712,50.7477,50.5529,50.626,37400.0
2009-06-03 14:40:00,83.19,83.25,83.13,83.13,16400.0,50.626,50.6625,50.5895,50.5895,16400.0
2009-06-03 14:45:00,83.16,83.16,82.97,83.06,36700.0,50.6077,50.6077,50.4921,50.5469,36700.0
2009-06-03 14:50:00,83.08,83.11,83.06,83.1,9900.0,50.559,50.5773,50.5469,50.5712,9900.0
2009-06-03 14:55:00,83.1,83.26,83.08,83.16,26500.0,50.5712,50.6686,50.559,50.6077,26500.0
2009-06-03 15:00:00,83.18,83.31,83.15,83.19,29800.0,50.6199,50.699,50.6016,50.626,29800.0
2009-06-03 15:05:00,83.2,83.33,83.12,83.26,22800.0,50.6321,50.7112,50.5834,50.6686,22800.0
2009-06-03 15:10:00,83.28,83.31,83.0,83.08,59300.0,50.6807,50.699,50.5103,50.559,59300.0
2009-06-03 15:15:00,83.08,83.15,83.0,83.08,28400.0,50.559,50.6016,50.5103,50.559,28400.0
2009-06-03 15:20:00,83.07,83.1,82.96,83.0,41200.0,50.5529,50.5712,50.486,50.5103,41200.0
2009-06-03 15:25:00,82.99,82.99,82.75,82.75,54500.0,50.5043,50.5043,50.3582,50.3582,54500.0
2009-06-03 15:30:00,82.75,82.85,82.63,82.73,47000.0,50.3582,50.4191,50.2852,50.346,47000.0
2009-06-03 15:35:00,82.73,82.94,82.67,82.94,52500.0,50.346,50.4738,50.3095,50.4738,52500.0
2009-06-03 15:40:00,82.94,84.45,82.94,83.23,90700.0,50.4738,51.3927,50.4738,50.6503,90700.0
2009-06-03 15:45:00,83.24,84.45,83.09,83.22,112100.0,50.6564,51.3927,50.5651,50.6442,112100.0
2009-06-03 15:50:00,83.2,83.52,83.18,83.22,112400.0,50.6321,50.8268,50.6199,50.6442,112400.0
2009-06-03 15:55:00,83.26,83.32,83.08,83.32,150400.0,50.6686,50.7051,50.559,50.7051,150400.0
2009-06-04 09:30:00,83.66,83.98,83.55,83.78,17500.0,50.912,51.1067,50.845,50.985,17500.0
2009-06-04 09:35:00,83.72,84.09,83.72,84.0,18300.0,50.9485,51.1737,50.9485,51.1189,18300.0
2009-06-04 09:40:00,84.02,84.38,84.0,84.34,30600.0,51.1311,51.3501,51.1189,51.3258,30600.0
2009-06-04 09:45:00,84.31,84.31,84.02,84.02,16400.0,51.3076,51.3076,51.1311,51.1311,16400.0
2009-06-04 09:50:00,83.98,84.0,83.8,83.85,13900.0,51.1067,51.1189,50.9972,51.0276,13900.0
2009-06-04 09:55:00,83.83,83.95,83.82,83.95,12800.0,51.0154,51.0885,51.0094,51.0885,12800.0
2009-06-04 10:00:00,83.98,83.99,83.81,83.82,16100.0,51.1067,51.1128,51.0033,51.0094,16100.0
2009-06-04 10:05:00,83.8,83.81,83.57,83.66,20200.0,50.9972,51.0033,50.8572,50.912,20200.0
2009-06-04 10:10:00,83.65,83.69,83.56,83.68,14400.0,50.9059,50.9302,50.8511,50.9242,14400.0
2009-06-04 10:15:00,83.68,83.78,83.66,83.72,12100.0,50.9242,50.985,50.912,50.9485,12100.0
2009-06-04 10:20:00,83.72,84.18,83.66,84.14,42700.0,50.9485,51.2284,50.912,51.2041,42700.0
2009-06-04 10:25:00,84.15,84.24,84.08,84.13,17000.0,51.2102,51.265,51.1676,51.198,17000.0
2009-06-04 10:30:00,84.13,84.19,84.02,84.18,14800.0,51.198,51.2345,51.1311,51.2284,14800.0
2009-06-04 10:35:00,84.17,84.44,84.03,84.05,33400.0,51.2224,51.3867,51.1372,51.1493,33400.0
2009-06-04 10:40:00,84.04,84.13,83.99,84.13,8000.0,51.1432,51.198,51.1128,51.198,8000.0
2009-06-04 10:45:00,84.14,84.24,84.12,84.22,12600.0,51.2041,51.265,51.1919,51.2528,12600.0
2009-06-04 10:50:00,84.2,84.31,84.17,84.29,14000.0,51.2406,51.3076,51.2224,51.2954,14000.0
2009-06-04 10:55:00,84.29,84.52,84.27,84.38,13600.0,51.2954,51.4353,51.2832,51.3501,13600.0
2009-06-04 11:00:00,84.38,84.41,84.2,84.2,11500.0,51.3501,51.3684,51.2406,51.2406,11500.0
2009-06-04 11:05:00,84.2,84.26,84.17,84.26,13500.0,51.2406,51.2771,51.2224,51.2771,13500.0
2009-06-04 11:10:00,84.26,84.32,84.2,84.2,13300.0,51.2771,51.3136,51.2406,51.2406,13300.0
2009-06-04 11:15:00,84.22,84.28,84.15,84.27,22300.0,51.2528,51.2893,51.2102,51.2832,22300.0
2009-06-04 11:20:00,84.3,84.38,84.29,84.35,8900.0,51.3015,51.3501,51.2954,51.3319,8900.0
2009-06-04 11:25:00,84.35,84.36,84.1,84.11,14400.0,51.3319,51.338,51.1798,51.1858,14400.0
2009-06-04 11:30:00,84.14,84.19,84.14,84.16,10700.0,51.2041,51.2345,51.2041,51.2163,10700.0
2009-06-04 11:35:00,84.2,84.3,84.12,84.27,19700.0,51.2406,51.3015,51.1919,51.2832,19700.0
2009-06-04 11:40:00,84.3,84.3,84.22,84.28,7100.0,51.3015,51.3015,51.2528,51.2893,7100.0
2009-06-04 11:45:00,84.27,84.38,84.26,84.37,10600.0,51.2832,51.3501,51.2771,51.3441,10600.0
2009-06-04 11:50:00,84.37,84.42,84.32,84.4,7200.0,51.3441,51.3745,51.3136,51.3623,7200.0
2009-06-04 11:55:00,84.41,84.46,84.38,84.38,12100.0,51.3684,51.3988,51.3501,51.3501,12100.0
2009-06-04 12:00:00,84.38,84.38,84.13,84.13,14600.0,51.3501,51.3501,51.198,51.198,14600.0
2009-06-04 12:05:00,84.13,84.27,84.11,84.24,11300.0,51.198,51.2832,51.1858,51.265,11300.0
2009-06-04 12:10:00,84.24,84.26,84.16,84.19,8600.0,51.265,51.2771,51.2163,51.2345,8600.0
2009-06-04 12:15:00,84.2,84.33,84.2,84.3,5500.0,51.2406,51.3197,51.2406,51.3015,5500.0
2009-06-04 12:20:00,84.33,84.55,84.3,84.52,15400.0,51.3197,51.4536,51.3015,51.4353,15400.0
2009-06-04 12:25:00,84.55,84.72,84.52,84.7,30600.0,51.4536,51.5571,51.4353,51.5449,30600.0
2009-06-04 12:30:00,84.69,84.69,84.64,84.67,7900.0,51.5388,51.5388,51.5084,51.5266,7900.0
2009-06-04 12:35:00,84.65,84.67,84.55,84.56,9200.0,51.5145,51.5266,51.4536,51.4597,9200.0
2009-06-04 12:40:00,84.56,84.65,84.54,84.61,4900.0,51.4597,51.5145,51.4475,51.4901,4900.0
2009-06-04 12:45:00,84.63,84.69,84.53,84.53,11300.0,51.5023,51.5388,51.4414,51.4414,11300.0
2009-06-04 12:50:00,84.54,84.54,84.47,84.48,9000.0,51.4475,51.4475,51.4049,51.411,9000.0
2009-06-04 12:55:00,84.46,84.46,84.42,84.44,10800.0,51.3988,51.3988,51.3745,51.3867,10800.0
2009-06-04 13:00:00,84.47,84.61,84.43,84.43,33400.0,51.4049,51.4901,51.3806,51.3806,33400.0
2009-06-04 13:05:00,84.44,84.45,84.37,84.41,14500.0,51.3867,51.3927,51.3441,51.3684,14500.0
2009-06-04 13:10:00,84.44,84.47,84.37,84.41,12000.0,51.3867,51.4049,51.3441,51.3684,12000.0
2009-06-04 13:15:00,84.41,84.45,84.33,84.39,24300.0,51.3684,51.3927,51.3197,51.3562,24300.0
2009-06-04 13:20:00,84.4,84.43,84.37,84.4,11500.0,51.3623,51.3806,51.3441,51.3623,11500.0
2009-06-04 13:25:00,84.39,84.43,84.39,84.41,12200.0,51.3562,51.3806,51.3562,51.3684,12200.0
2009-06-04 13:30:00,84.4,84.62,84.39,84.6,11900.0,51.3623,51.4962,51.3562,51.484,11900.0
2009-06-04 13:35:00,84.62,84.64,84.54,84.54,16700.0,51.4962,51.5084,51.4475,51.4475,16700.0
2009-06-04 13:40:00,84.52,84.57,84.47,84.48,10100.0,51.4353,51.4658,51.4049,51.411,10100.0
2009-06-04 13:45:00,84.49,84.53,84.49,84.51,15100.0,51.4171,51.4414,51.4171,51.4293,15100.0
2009-06-04 13:50:00,84.49,84.55,84.34,84.37,14000.0,51.4171,51.4536,51.3258,51.3441,14000.0
2009-06-04 13:55:00,84.39,84.53,84.37,84.52,10900.0,51.3562,51.4414,51.3441,51.4353,10900.0
2009-06-04 14:00:00,84.53,84.6,84.37,84.43,16300.0,51.4414,51.484,51.3441,51.3806,16300.0
2009-06-04 14:05:00,84.44,84.58,84.44,84.49,16500.0,51.3867,51.4719,51.3867,51.4171,16500.0
2009-06-04 14:10:00,84.52,84.54,84.39,84.39,11300.0,51.4353,51.4475,51.3562,51.3562,11300.0
2009-06-04 14:15:00,84.41,84.54,84.4,84.47,19800.0,51.3684,51.4475,51.3623,51.4049,19800.0
2009-06-04 14:20:00,84.49,84.59,84.48,84.53,11300.0,51.4171,51.4779,51.411,51.4414,11300.0
2009-06-04 14:25:00,84.54,84.74,84.5,84.71,16800.0,51.4475,51.5692,51.4232,51.551,16800.0
2009-06-04 14:30:00,84.71,84.76,84.65,84.65,11100.0,51.551,51.5814,51.5145,51.5145,11100.0
2009-06-04 14:35:00,84.65,84.67,84.5,84.5,22000.0,51.5145,51.5266,51.4232,51.4232,22000.0
2009-06-04 14:40:00,84.5,84.64,84.45,84.5,19400.0,51.4232,51.5084,51.3927,51.4232,19400.0
2009-06-04 14:45:00,84.49,84.59,84.48,84.58,9300.0,51.4171,51.4779,51.411,51.4719,9300.0
2009-06-04 14:50:00,84.58,84.61,84.38,84.4,25800.0,51.4719,51.4901,51.3501,51.3623,25800.0
2009-06-04 14:55:00,84.4,84.45,84.35,84.4,21600.0,51.3623,51.3927,51.3319,51.3623,21600.0
2009-06-04 15:00:00,84.4,84.55,84.38,84.38,33600.0,51.3623,51.4536,51.3501,51.3501,33600.0
2009-06-04 15:05:00,84.37,84.47,84.36,84.45,20600.0,51.3441,51.4049,51.338,51.3927,20600.0
2009-06-04 15:10:00,84.44,84.48,84.4,84.47,27300.0,51.3867,51.411,51.3623,51.4049,27300.0
2009-06-04 15:15:00,84.46,84.49,84.4,84.45,23700.0,51.3988,51.4171,51.3623,51.3927,23700.0
2009-06-04 15:20:00,84.45,84.48,84.44,84.44,24600.0,51.3927,51.411,51.3867,51.3867,24600.0
2009-06-04 15:25:00,84.46,84.48,84.4,84.47,24100.0,51.3988,51.411,51.3623,51.4049,24100.0
2009-06-04 15:30:00,84.45,84.46,84.42,84.46,22000.0,51.3927,51.3988,51.3745,51.3988,22000.0
2009-06-04 15:35:00,84.46,84.58,84.44,84.58,29300.0,51.3988,51.4719,51.3867,51.4719,29300.0
2009-06-04 15:40:00,84.59,84.59,84.41,84.48,45500.0,51.4779,51.4779,51.3684,51.411,45500.0
2009-06-04 15:45:00,84.49,84.71,84.45,84.53,45400.0,51.4171,51.551,51.3927,51.4414,45400.0
2009-06-04 15:50:00,84.52,84.7,84.44,84.52,50200.0,51.4353,51.5449,51.3867,51.4353,50200.0
2009-06-04 15:55:00,84.55,84.73,84.52,84.62,111000.0,51.4536,51.5631,51.4353,51.4962,111000.0
2009-06-05 09:30:00,85.14,85.5,84.8,84.8,39400.0,51.8127,52.0317,51.6057,51.6057,39400.0
2009-06-05 09:35:00,84.81,85.64,84.65,85.6,72900.0,51.6118,52.1169,51.5145,52.0926,72900.0
2009-06-05 09:40:00,85.6,86.18,85.57,86.05,53200.0,52.0926,52.4456,52.0743,52.3664,53200.0
2009-06-05 09:45:00,86.05,86.25,85.7,85.73,61000.0,52.3664,52.4882,52.1534,52.1717,61000.0
2009-06-05 09:50:00,85.72,85.97,85.6,85.94,34200.0,52.1656,52.3178,52.0926,52.2995,34200.0
2009-06-05 09:55:00,85.94,85.96,85.58,85.96,66400.0,52.2995,52.3117,52.0804,52.3117,66400.0
2009-06-05 10:00:00,85.92,86.43,85.92,86.36,75700.0,52.2873,52.5977,52.2873,52.5551,75700.0
2009-06-05 10:05:00,86.34,86.38,85.72,85.77,29200.0,52.5429,52.5673,52.1656,52.196,29200.0
2009-06-05 10:10:00,85.77,85.96,85.64,85.75,26700.0,52.196,52.3117,52.1169,52.1839,26700.0
2009-06-05 10:15:00,85.74,85.94,85.68,85.9,17900.0,52.1778,52.2995,52.1413,52.2752,17900.0
2009-06-05 10:20:00,85.91,86.13,85.9,86.12,23000.0,52.2812,52.4151,52.2752,52.409,23000.0
2009-06-05 10:25:00,86.12,86.27,86.04,86.22,25800.0,52.409,52.5003,52.3604,52.4699,25800.0
2009-06-05 10:30:00,86.22,86.38,86.08,86.29,19400.0,52.4699,52.5673,52.3847,52.5125,19400.0
2009-06-05 10:35:00,86.29,86.42,86.26,86.35,14900.0,52.5125,52.5916,52.4942,52.549,14900.0
2009-06-05 10:40:00,86.32,86.5,86.31,86.44,23700.0,52.5308,52.6403,52.5247,52.6038,23700.0
2009-06-05 10:45:00,86.49,86.78,86.48,86.68,32600.0,52.6342,52.8107,52.6281,52.7498,32600.0
2009-06-05 10:50:00,86.66,86.87,86.61,86.84,26400.0,52.7377,52.8655,52.7072,52.8472,26400.0
2009-06-05 10:55:00,86.84,87.02,86.78,86.99,34700.0,52.8472,52.9567,52.8107,52.9385,34700.0
2009-06-05 11:00:00,87.0,87.06,86.81,86.91,27700.0,52.9446,52.9811,52.8289,52.8898,27700.0
2009-06-05 11:05:00,86.91,86.94,86.72,86.75,13600.0,52.8898,52.9081,52.7742,52.7924,13600.0
2009-06-05 11:10:00,86.75,86.78,86.57,86.6,15800.0,52.7924,52.8107,52.6829,52.7011,15800.0
2009-06-05 11:15:00,86.63,86.66,86.48,86.54,24700.0,52.7194,52.7377,52.6281,52.6646,24700.0
2009-06-05 11:20:00,86.59,86.7,86.52,86.54,14100.0,52.6951,52.762,52.6525,52.6646,14100.0
2009-06-05 11:25:00,86.53,86.76,86.51,86.7,18900.0,52.6585,52.7985,52.6464,52.762,18900.0
2009-06-05 11:30:00,86.71,86.71,86.46,86.46,14800.0,52.7681,52.7681,52.616,52.616,14800.0
2009-06-05 11:35:00,86.45,86.45,86.32,86.34,10100.0,52.6099,52.6099,52.5308,52.5429,10100.0
2009-06-05 11:40:00,86.34,86.38,86.2,86.35,13800.0,52.5429,52.5673,52.4577,52.549,13800.0
2009-06-05 11:45:00,86.35,86.38,86.19,86.19,10300.0,52.549,52.5673,52.4516,52.4516,10300.0
2009-06-05 11:50:00,86.19,86.35,86.11,86.35,13700.0,52.4516,52.549,52.403,52.549,13700.0
2009-06-05 11:55:00,86.35,86.36,86.24,86.3,8300.0,52.549,52.5551,52.4821,52.5186,8300.0
2009-06-05 12:00:00,86.27,86.27,86.15,86.21,5100.0,52.5003,52.5003,52.4273,52.4638,5100.0
2009-06-05 12:05:00,86.22,86.45,86.22,86.31,13000.0,52.4699,52.6099,52.4699,52.5247,13000.0
2009-06-05 12:10:00,86.31,86.31,86.19,86.24,8400.0,52.5247,52.5247,52.4516,52.4821,8400.0
2009-06-05 12:15:00,86.24,86.36,86.23,86.36,12500.0,52.4821,52.5551,52.476,52.5551,12500.0
2009-06-05 12:20:00,86.36,86.61,86.32,86.59,13700.0,52.5551,52.7072,52.5308,52.6951,13700.0
2009-06-05 12:25:00,86.59,86.72,86.59,86.65,21600.0,52.6951,52.7742,52.6951,52.7316,21600.0
2009-06-05 12:30:00,86.66,86.67,86.45,86.55,18100.0,52.7377,52.7437,52.6099,52.6707,18100.0
2009-06-05 12:35:00,86.53,86.59,86.51,86.56,9100.0,52.6585,52.6951,52.6464,52.6768,9100.0
2009-06-05 12:40:00,86.59,86.73,86.55,86.73,12300.0,52.6951,52.7803,52.6707,52.7803,12300.0
2009-06-05 12:45:00,86.72,86.75,86.43,86.51,25800.0,52.7742,52.7924,52.5977,52.6464,25800.0
2009-06-05 12:50:00,86.47,86.47,86.33,86.41,7400.0,52.622,52.622,52.5368,52.5855,7400.0
2009-06-05 12:55:00,86.42,86.45,86.25,86.45,8200.0,52.5916,52.6099,52.4882,52.6099,8200.0
2009-06-05 13:00:00,86.45,86.55,86.45,86.49,12400.0,52.6099,52.6707,52.6099,52.6342,12400.0
2009-06-05 13:05:00,86.47,86.51,86.42,86.49,6800.0,52.622,52.6464,52.5916,52.6342,6800.0
2009-06-05 13:10:00,86.5,86.53,86.33,86.46,17100.0,52.6403,52.6585,52.5368,52.616,17100.0
2009-06-05 13:15:00,86.46,86.52,86.46,86.48,8000.0,52.616,52.6525,52.616,52.6281,8000.0
2009-06-05 13:20:00,86.48,86.5,86.34,86.5,13800.0,52.6281,52.6403,52.5429,52.6403,13800.0
2009-06-05 13:25:00,86.5,86.58,86.5,86.57,4300.0,52.6403,52.689,52.6403,52.6829,4300.0
2009-06-05 13:30:00,86.57,86.66,86.57,86.66,5600.0,52.6829,52.7377,52.6829,52.7377,5600.0
2009-06-05 13:35:00,86.66,86.69,86.6,86.67,7700.0,52.7377,52.7559,52.7011,52.7437,7700.0
2009-06-05 13:40:00,86.65,86.78,86.64,86.71,10900.0,52.7316,52.8107,52.7255,52.7681,10900.0
2009-06-05 13:45:00,86.69,86.72,86.67,86.69,4900.0,52.7559,52.7742,52.7437,52.7559,4900.0
2009-06-05 13:50:00,86.69,86.74,86.66,86.71,5800.0,52.7559,52.7863,52.7377,52.7681,5800.0
2009-06-05 13:55:00,86.71,86.74,86.51,86.64,16000.0,52.7681,52.7863,52.6464,52.7255,16000.0
2009-06-05 14:00:00,86.64,86.67,86.42,86.42,8400.0,52.7255,52.7437,52.5916,52.5916,8400.0
2009-06-05 14:05:00,86.41,86.44,86.21,86.23,12300.0,52.5855,52.6038,52.4638,52.476,12300.0
2009-06-05 14:10:00,86.2,86.31,86.2,86.2,7700.0,52.4577,52.5247,52.4577,52.4577,7700.0
2009-06-05 14:15:00,86.2,86.2,86.07,86.13,20600.0,52.4577,52.4577,52.3786,52.4151,20600.0
2009-06-05 14:20:00,86.1,86.17,86.01,86.05,31300.0,52.3969,52.4395,52.3421,52.3664,31300.0
2009-06-05 14:25:00,86.07,86.16,86.01,86.07,12000.0,52.3786,52.4334,52.3421,52.3786,12000.0
2009-06-05 14:30:00,86.07,86.07,85.94,85.94,18400.0,52.3786,52.3786,52.2995,52.2995,18400.0
2009-06-05 14:35:00,85.94,86.08,85.89,86.02,15600.0,52.2995,52.3847,52.2691,52.3482,15600.0
2009-06-05 14:40:00,86.0,86.28,85.97,86.27,23100.0,52.336,52.5064,52.3178,52.5003,23100.0
2009-06-05 14:45:00,86.26,86.29,86.21,86.29,13300.0,52.4942,52.5125,52.4638,52.5125,13300.0
2009-06-05 14:50:00,86.3,86.4,86.28,86.28,13200.0,52.5186,52.5794,52.5064,52.5064,13200.0
2009-06-05 14:55:00,86.29,86.3,86.18,86.2,19600.0,52.5125,52.5186,52.4456,52.4577,19600.0
2009-06-05 15:00:00,86.17,86.23,86.11,86.2,16900.0,52.4395,52.476,52.403,52.4577,16900.0
2009-06-05 15:05:00,86.23,86.41,86.22,86.3,21700.0,52.476,52.5855,52.4699,52.5186,21700.0
2009-06-05 15:10:00,86.28,86.49,86.28,86.47,22500.0,52.5064,52.6342,52.5064,52.622,22500.0
2009-06-05 15:15:00,86.5,86.5,86.39,86.47,26600.0,52.6403,52.6403,52.5734,52.622,26600.0
2009-06-05 15:20:00,86.45,86.45,86.31,86.31,20100.0,52.6099,52.6099,52.5247,52.5247,20100.0
2009-06-05 15:25:00,86.29,86.3,86.15,86.15,18500.0,52.5125,52.5186,52.4273,52.4273,18500.0
2009-06-05 15:30:00,86.19,86.37,86.17,86.31,21500.0,52.4516,52.5612,52.4395,52.5247,21500.0
2009-06-05 15:35:00,86.31,86.48,86.31,86.45,32000.0,52.5247,52.6281,52.5247,52.6099,32000.0
2009-06-05 15:40:00,86.42,86.44,86.11,86.14,63500.0,52.5916,52.6038,52.403,52.4212,63500.0
2009-06-05 15:45:00,86.14,86.26,85.96,85.97,80800.0,52.4212,52.4942,52.3117,52.3178,80800.0
2009-06-05 15:50:00,85.96,86.07,85.87,86.05,75300.0,52.3117,52.3786,52.2569,52.3664,75300.0
2009-06-05 15:55:00,86.04,86.18,85.96,86.17,91700.0,52.3604,52.4456,52.3117,52.4395,91700.0
2009-06-08 09:30:00,84.82,85.56,84.82,85.56,41900.0,51.6179,52.0682,51.6179,52.0682,41900.0
2009-06-08 09:35:00,85.58,85.67,85.33,85.37,22600.0,52.0804,52.1352,51.9283,51.9526,22600.0
2009-06-08 09:40:00,85.38,85.43,84.93,84.93,35000.0,51.9587,51.9891,51.6849,51.6849,35000.0
2009-06-08 09:45:00,84.87,85.34,84.8,85.34,34300.0,51.6483,51.9344,51.6057,51.9344,34300.0
2009-06-08 09:50:00,85.34,85.46,85.11,85.33,21200.0,51.9344,52.0074,51.7944,51.9283,21200.0
2009-06-08 09:55:00,85.33,85.53,85.32,85.42,20900.0,51.9283,52.05,51.9222,51.983,20900.0
2009-06-08 10:00:00,85.39,85.5,85.29,85.5,15800.0,51.9648,52.0317,51.9039,52.0317,15800.0
2009-06-08 10:05:00,85.52,85.6,85.52,85.56,10600.0,52.0439,52.0926,52.0439,52.0682,10600.0
2009-06-08 10:10:00,85.56,85.7,85.24,85.27,21000.0,52.0682,52.1534,51.8735,51.8918,21000.0
2009-06-08 10:15:00,85.26,85.28,84.86,84.89,25200.0,51.8857,51.8979,51.6423,51.6605,25200.0
2009-06-08 10:20:00,84.87,85.0,84.84,84.92,28800.0,51.6483,51.7275,51.6301,51.6788,28800.0
2009-06-08 10:25:00,84.9,85.21,84.9,85.17,22800.0,51.6666,51.8553,51.6666,51.8309,22800.0
2009-06-08 10:30:00,85.17,85.27,85.17,85.17,10800.0,51.8309,51.8918,51.8309,51.8309,10800.0
2009-06-08 10:35:00,85.18,85.29,85.16,85.29,10100.0,51.837,51.9039,51.8248,51.9039,10100.0
2009-06-08 10:40:00,85.28,85.42,85.28,85.34,17600.0,51.8979,51.983,51.8979,51.9344,17600.0
2009-06-08 10:45:00,85.36,85.46,85.34,85.42,7700.0,51.9465,52.0074,51.9344,51.983,7700.0
2009-06-08 10:50:00,85.41,85.47,85.14,85.22,55500.0,51.977,52.0135,51.8127,51.8613,55500.0
2009-06-08 10:55:00,85.22,85.22,84.83,84.93,29200.0,51.8613,51.8613,51.624,51.6849,29200.0
2009-06-08 11:00:00,84.92,84.92,84.6,84.61,32900.0,51.6788,51.6788,51.484,51.4901,32900.0
2009-06-08 11:05:00,84.62,84.71,84.56,84.56,27200.0,51.4962,51.551,51.4597,51.4597,27200.0
2009-06-08 11:10:00,84.57,84.68,84.54,84.66,22100.0,51.4658,51.5327,51.4475,51.5205,22100.0
2009-06-08 11:15:00,84.66,84.69,84.57,84.57,19400.0,51.5205,51.5388,51.4658,51.4658,19400.0
2009-06-08 11:20:00,84.59,84.62,84.5,84.57,12800.0,51.4779,51.4962,51.4232,51.4658,12800.0
2009-06-08 11:25:00,84.57,84.6,84.43,84.44,19900.0,51.4658,51.484,51.3806,51.3867,19900.0
2009-06-08 11:30:00,84.42,84.42,84.27,84.31,12500.0,51.3745,51.3745,51.2832,51.3076,12500.0
2009-06-08 11:35:00,84.31,84.37,84.23,84.29,24300.0,51.3076,51.3441,51.2589,51.2954,24300.0
2009-06-08 11:40:00,84.28,84.38,84.2,84.32,17800.0,51.2893,51.3501,51.2406,51.3136,17800.0
2009-06-08 11:45:00,84.31,84.41,84.31,84.39,13800.0,51.3076,51.3684,51.3076,51.3562,13800.0
2009-06-08 11:50:00,84.4,84.43,84.24,84.32,18100.0,51.3623,51.3806,51.265,51.3136,18100.0
2009-06-08 11:55:00,84.32,84.36,84.29,84.35,5900.0,51.3136,51.338,51.2954,51.3319,5900.0
2009-06-08 12:00:00,84.35,84.35,84.21,84.28,8800.0,51.3319,51.3319,51.2467,51.2893,8800.0
2009-06-08 12:05:00,84.24,84.42,84.24,84.42,9600.0,51.265,51.3745,51.265,51.3745,9600.0
2009-06-08 12:10:00,84.4,84.4,84.31,84.34,3800.0,51.3623,51.3623,51.3076,51.3258,3800.0
2009-06-08 12:15:00,84.37,84.37,84.29,84.32,6300.0,51.3441,51.3441,51.2954,51.3136,6300.0
2009-06-08 12:20:00,84.33,84.45,84.31,84.42,7400.0,51.3197,51.3927,51.3076,51.3745,7400.0
2009-06-08 12:25:00,84.4,84.41,84.36,84.37,6800.0,51.3623,51.3684,51.338,51.3441,6800.0
2009-06-08 12:30:00,84.39,84.41,84.24,84.26,14200.0,51.3562,51.3684,51.265,51.2771,14200.0
2009-06-08 12:35:00,84.27,84.48,84.24,84.47,7600.0,51.2832,51.411,51.265,51.4049,7600.0
2009-06-08 12:40:00,84.47,84.51,84.44,84.48,7100.0,51.4049,51.4293,51.3867,51.411,7100.0
2009-06-08 12:45:00,84.47,84.52,84.41,84.48,7300.0,51.4049,51.4353,51.3684,51.411,7300.0
2009-06-08 12:50:00,84.47,84.53,84.43,84.48,23400.0,51.4049,51.4414,51.3806,51.411,23400.0
2009-06-08 12:55:00,84.49,84.52,84.43,84.48,10200.0,51.4171,51.4353,51.3806,51.411,10200.0
2009-06-08 13:00:00,84.46,84.57,84.46,84.56,4600.0,51.3988,51.4658,51.3988,51.4597,4600.0
2009-06-08 13:05:00,84.56,84.64,84.54,84.64,9900.0,51.4597,51.5084,51.4475,51.5084,9900.0
2009-06-08 13:10:00,84.63,84.65,84.55,84.61,9900.0,51.5023,51.5145,51.4536,51.4901,9900.0
2009-06-08 13:15:00,84.57,84.71,84.57,84.68,5000.0,51.4658,51.551,51.4658,51.5327,5000.0
2009-06-08 13:20:00,84.64,84.66,84.56,84.62,11800.0,51.5084,51.5205,51.4597,51.4962,11800.0
2009-06-08 13:25:00,84.64,84.64,84.55,84.63,4900.0,51.5084,51.5084,51.4536,51.5023,4900.0
2009-06-08 13:30:00,84.64,84.64,84.59,84.59,4800.0,51.5084,51.5084,51.4779,51.4779,4800.0
2009-06-08 13:35:00,84.59,84.7,84.59,84.62,4100.0,51.4779,51.5449,51.4779,51.4962,4100.0
2009-06-08 13:40:00,84.61,84.71,84.59,84.65,17600.0,51.4901,51.551,51.4779,51.5145,17600.0
2009-06-08 13:45:00,84.67,84.81,84.67,84.7,18000.0,51.5266,51.6118,51.5266,51.5449,18000.0
2009-06-08 13:50:00,84.75,84.75,84.6,84.64,7800.0,51.5753,51.5753,51.484,51.5084,7800.0
2009-06-08 13:55:00,84.62,84.73,84.62,84.73,6400.0,51.4962,51.5631,51.4962,51.5631,6400.0
2009-06-08 14:00:00,84.74,84.76,84.7,84.7,5200.0,51.5692,51.5814,51.5449,51.5449,5200.0
2009-06-08 14:05:00,84.7,84.74,84.64,84.67,3300.0,51.5449,51.5692,51.5084,51.5266,3300.0
2009-06-08 14:10:00,84.68,84.75,84.66,84.71,4100.0,51.5327,51.5753,51.5205,51.551,4100.0
2009-06-08 14:15:00,84.71,84.74,84.66,84.71,5100.0,51.551,51.5692,51.5205,51.551,5100.0
2009-06-08 14:20:00,84.71,84.76,84.67,84.75,9100.0,51.551,51.5814,51.5266,51.5753,9100.0
2009-06-08 14:25:00,84.78,84.81,84.75,84.79,7400.0,51.5936,51.6118,51.5753,51.5997,7400.0
2009-06-08 14:30:00,84.8,84.95,84.79,84.93,16800.0,51.6057,51.697,51.5997,51.6849,16800.0
2009-06-08 14:35:00,84.92,85.01,84.9,85.01,5100.0,51.6788,51.7335,51.6666,51.7335,5100.0
2009-06-08 14:40:00,85.01,85.01,84.86,84.86,12500.0,51.7335,51.7335,51.6423,51.6423,12500.0
2009-06-08 14:45:00,84.86,85.0,84.85,84.95,14000.0,51.6423,51.7275,51.6362,51.697,14000.0
2009-06-08 14:50:00,84.97,85.06,84.91,84.95,12000.0,51.7092,51.764,51.6727,51.697,12000.0
2009-06-08 14:55:00,84.91,85.0,84.91,84.98,7000.0,51.6727,51.7275,51.6727,51.7153,7000.0
2009-06-08 15:00:00,84.98,85.13,84.98,85.04,12600.0,51.7153,51.8066,51.7153,51.7518,12600.0
2009-06-08 15:05:00,85.07,85.08,84.94,85.08,18200.0,51.7701,51.7761,51.6909,51.7761,18200.0
2009-06-08 15:10:00,85.08,85.16,85.01,85.09,12500.0,51.7761,51.8248,51.7335,51.7822,12500.0
2009-06-08 15:15:00,85.11,85.36,85.07,85.31,30500.0,51.7944,51.9465,51.7701,51.9161,30500.0
2009-06-08 15:20:00,85.34,85.94,85.32,85.83,40900.0,51.9344,52.2995,51.9222,52.2326,40900.0
2009-06-08 15:25:00,85.82,85.98,85.78,85.92,30100.0,52.2265,52.3238,52.2021,52.2873,30100.0
2009-06-08 15:30:00,85.91,86.25,85.91,86.15,55800.0,52.2812,52.4882,52.2812,52.4273,55800.0
2009-06-08 15:35:00,86.16,86.37,85.89,85.91,43300.0,52.4334,52.5612,52.2691,52.2812,43300.0
2009-06-08 15:40:00,85.92,86.03,85.81,85.86,40300.0,52.2873,52.3543,52.2204,52.2508,40300.0
2009-06-08 15:45:00,85.83,86.06,85.83,85.98,47000.0,52.2326,52.3725,52.2326,52.3238,47000.0
2009-06-08 15:50:00,85.98,86.11,85.94,85.97,46700.0,52.3238,52.403,52.2995,52.3178,46700.0
2009-06-08 15:55:00,85.97,86.05,85.82,85.85,68000.0,52.3178,52.3664,52.2265,52.2447,68000.0
2009-06-09 09:30:00,85.6,86.0,85.12,85.21,38000.0,52.0926,52.336,51.8005,51.8553,38000.0
2009-06-09 09:35:00,85.29,85.58,85.24,85.49,19100.0,51.9039,52.0804,51.8735,52.0256,19100.0
2009-06-09 09:40:00,85.49,85.5,85.07,85.13,24300.0,52.0256,52.0317,51.7701,51.8066,24300.0
2009-06-09 09:45:00,85.1,85.4,85.1,85.19,59600.0,51.7883,51.9709,51.7883,51.8431,59600.0
2009-06-09 09:50:00,85.2,85.2,84.86,84.96,26900.0,51.8492,51.8492,51.6423,51.7031,26900.0
2009-06-09 09:55:00,84.9,85.08,84.71,85.01,37500.0,51.6666,51.7761,51.551,51.7335,37500.0
2009-06-09 10:00:00,85.02,85.05,84.62,84.62,28600.0,51.7396,51.7579,51.4962,51.4962,28600.0
2009-06-09 10:05:00,84.64,84.85,84.62,84.8,26100.0,51.5084,51.6362,51.4962,51.6057,26100.0
2009-06-09 10:10:00,84.82,84.83,84.7,84.7,25400.0,51.6179,51.624,51.5449,51.5449,25400.0
2009-06-09 10:15:00,84.7,84.8,84.7,84.79,25200.0,51.5449,51.6057,51.5449,51.5997,25200.0
2009-06-09 10:20:00,84.75,84.8,84.6,84.62,13700.0,51.5753,51.6057,51.484,51.4962,13700.0
2009-06-09 10:25:00,84.62,84.66,84.52,84.63,10400.0,51.4962,51.5205,51.4353,51.5023,10400.0
2009-06-09 10:30:00,84.65,84.67,84.53,84.54,16800.0,51.5145,51.5266,51.4414,51.4475,16800.0
2009-06-09 10:35:00,84.53,84.54,84.34,84.42,35600.0,51.4414,51.4475,51.3258,51.3745,35600.0
2009-06-09 10:40:00,84.41,84.5,84.28,84.29,67300.0,51.3684,51.4232,51.2893,51.2954,67300.0
2009-06-09 10:45:00,84.3,84.31,84.16,84.16,21500.0,51.3015,51.3076,51.2163,51.2163,21500.0
2009-06-09 10:50:00,84.15,84.22,84.13,84.13,19100.0,51.2102,51.2528,51.198,51.198,19100.0
2009-06-09 10:55:00,84.14,84.22,84.06,84.08,19600.0,51.2041,51.2528,51.1554,51.1676,19600.0
2009-06-09 11:00:00,84.08,84.08,83.88,83.97,24900.0,51.1676,51.1676,51.0459,51.1006,24900.0
2009-06-09 11:05:00,83.97,83.98,83.82,83.86,20500.0,51.1006,51.1067,51.0094,51.0337,20500.0
2009-06-09 11:10:00,83.9,83.91,83.81,83.81,9500.0,51.058,51.0641,51.0033,51.0033,9500.0
2009-06-09 11:15:00,83.84,83.97,83.81,83.93,11400.0,51.0215,51.1006,51.0033,51.0763,11400.0
2009-06-09 11:20:00,83.92,84.7,83.79,83.9,19600.0,51.0702,51.5449,50.9911,51.058,19600.0
2009-06-09 11:25:00,83.94,83.97,83.62,83.63,44100.0,51.0824,51.1006,50.8876,50.8937,44100.0
2009-06-09 11:30:00,83.63,83.65,83.39,83.4,51300.0,50.8937,50.9059,50.7477,50.7538,51300.0
2009-06-09 11:35:00,83.43,83.51,83.35,83.43,22100.0,50.772,50.8207,50.7233,50.772,22100.0
2009-06-09 11:40:00,83.48,83.53,83.44,83.45,17600.0,50.8024,50.8329,50.7781,50.7842,17600.0
2009-06-09 11:45:00,83.45,83.45,83.23,83.25,55300.0,50.7842,50.7842,50.6503,50.6625,55300.0
2009-06-09 11:50:00,83.24,83.35,83.22,83.3,25700.0,50.6564,50.7233,50.6442,50.6929,25700.0
2009-06-09 11:55:00,83.29,83.31,83.2,83.21,22400.0,50.6868,50.699,50.6321,50.6381,22400.0
2009-06-09 12:00:00,83.22,83.38,83.22,83.31,17300.0,50.6442,50.7416,50.6442,50.699,17300.0
2009-06-09 12:05:00,83.33,83.39,83.28,83.34,17100.0,50.7112,50.7477,50.6807,50.7172,17100.0
2009-06-09 12:10:00,83.34,83.36,83.29,83.29,7900.0,50.7172,50.7294,50.6868,50.6868,7900.0
2009-06-09 12:15:00,83.32,83.37,83.29,83.35,10400.0,50.7051,50.7355,50.6868,50.7233,10400.0
2009-06-09 12:20:00,83.35,83.5,83.32,83.39,18600.0,50.7233,50.8146,50.7051,50.7477,18600.0
2009-06-09 12:25:00,83.43,83.6,83.43,83.59,18200.0,50.772,50.8755,50.772,50.8694,18200.0
2009-06-09 12:30:00,83.6,83.66,83.6,83.65,43000.0,50.8755,50.912,50.8755,50.9059,43000.0
2009-06-09 12:35:00,83.64,83.75,83.64,83.73,23400.0,50.8998,50.9668,50.8998,50.9546,23400.0
2009-06-09 12:40:00,83.74,83.79,83.69,83.79,27500.0,50.9607,50.9911,50.9302,50.9911,27500.0
2009-06-09 12:45:00,83.77,83.87,83.75,83.84,27200.0,50.9789,51.0398,50.9668,51.0215,27200.0
2009-06-09 12:50:00,83.83,83.83,83.79,83.82,19600.0,51.0154,51.0154,50.9911,51.0094,19600.0
2009-06-09 12:55:00,83.82,83.91,83.81,83.9,8800.0,51.0094,51.0641,51.0033,51.058,8800.0
2009-06-09 13:00:00,83.92,84.06,83.9,83.95,24700.0,51.0702,51.1554,51.058,51.0885,24700.0
2009-06-09 13:05:00,83.94,83.94,83.81,83.87,60100.0,51.0824,51.0824,51.0033,51.0398,60100.0
2009-06-09 13:10:00,83.85,83.87,83.7,83.72,20500.0,51.0276,51.0398,50.9363,50.9485,20500.0
2009-06-09 13:15:00,83.73,83.75,83.67,83.68,22700.0,50.9546,50.9668,50.9181,50.9242,22700.0
2009-06-09 13:20:00,83.7,83.7,83.56,83.58,11200.0,50.9363,50.9363,50.8511,50.8633,11200.0
2009-06-09 13:25:00,83.58,83.69,83.51,83.67,23300.0,50.8633,50.9302,50.8207,50.9181,23300.0
2009-06-09 13:30:00,83.65,83.71,83.6,83.71,14600.0,50.9059,50.9424,50.8755,50.9424,14600.0
2009-06-09 13:35:00,83.73,83.8,83.67,83.78,26700.0,50.9546,50.9972,50.9181,50.985,26700.0
2009-06-09 13:40:00,83.8,83.91,83.8,83.83,18600.0,50.9972,51.0641,50.9972,51.0154,18600.0
2009-06-09 13:45:00,83.84,83.88,83.8,83.8,17300.0,51.0215,51.0459,50.9972,50.9972,17300.0
2009-06-09 13:50:00,83.8,83.96,83.8,83.94,15400.0,50.9972,51.0946,50.9972,51.0824,15400.0
2009-06-09 13:55:00,83.96,84.1,83.95,84.08,10600.0,51.0946,51.1798,51.0885,51.1676,10600.0
2009-06-09 14:00:00,84.1,84.1,84.03,84.07,19700.0,51.1798,51.1798,51.1372,51.1615,19700.0
2009-06-09 14:05:00,84.08,84.17,84.02,84.07,17900.0,51.1676,51.2224,51.1311,51.1615,17900.0
2009-06-09 14:10:00,84.08,84.1,84.05,84.1,9000.0,51.1676,51.1798,51.1493,51.1798,9000.0
2009-06-09 14:15:00,84.08,84.18,84.08,84.18,12700.0,51.1676,51.2284,51.1676,51.2284,12700.0
2009-06-09 14:20:00,84.18,84.2,84.09,84.15,12400.0,51.2284,51.2406,51.1737,51.2102,12400.0
2009-06-09 14:25:00,84.13,84.31,84.07,84.31,15400.0,51.198,51.3076,51.1615,51.3076,15400.0
2009-06-09 14:30:00,84.3,84.39,84.23,84.24,19600.0,51.3015,51.3562,51.2589,51.265,19600.0
2009-06-09 14:35:00,84.23,84.24,84.09,84.16,13800.0,51.2589,51.265,51.1737,51.2163,13800.0
2009-06-09 14:40:00,84.16,84.25,84.05,84.09,18700.0,51.2163,51.271,51.1493,51.1737,18700.0
2009-06-09 14:45:00,84.06,84.07,83.9,83.97,18800.0,51.1554,51.1615,51.058,51.1006,18800.0
2009-06-09 14:50:00,84.0,84.17,83.96,84.08,12800.0,51.1189,51.2224,51.0946,51.1676,12800.0
2009-06-09 14:55:00,84.08,84.22,84.03,84.22,17500.0,51.1676,51.2528,51.1372,51.2528,17500.0
2009-06-09 15:00:00,84.22,84.31,84.01,84.02,27200.0,51.2528,51.3076,51.125,51.1311,27200.0
2009-06-09 15:05:00,84.0,84.06,83.92,83.93,29300.0,51.1189,51.1554,51.0702,51.0763,29300.0
2009-06-09 15:10:00,83.93,83.93,83.73,83.77,48700.0,51.0763,51.0763,50.9546,50.9789,48700.0
2009-06-09 15:15:00,83.77,83.8,83.54,83.6,48800.0,50.9789,50.9972,50.839,50.8755,48800.0
2009-06-09 15:20:00,83.6,83.64,83.54,83.61,29500.0,50.8755,50.8998,50.839,50.8816,29500.0
2009-06-09 15:25:00,83.61,83.69,83.52,83.63,22000.0,50.8816,50.9302,50.8268,50.8937,22000.0
2009-06-09 15:30:00,83.61,83.79,83.53,83.76,33500.0,50.8816,50.9911,50.8329,50.9728,33500.0
2009-06-09 15:35:00,83.79,83.99,83.77,83.95,33000.0,50.9911,51.1128,50.9789,51.0885,33000.0
2009-06-09 15:40:00,83.95,84.03,83.92,84.0,48700.0,51.0885,51.1372,51.0702,51.1189,48700.0
2009-06-09 15:45:00,84.0,84.02,83.84,83.99,58300.0,51.1189,51.1311,51.0215,51.1128,58300.0
2009-06-09 15:50:00,83.97,84.09,83.93,83.93,73400.0,51.1006,51.1737,51.0763,51.0763,73400.0
2009-06-09 15:55:00,83.93,84.06,83.79,83.91,135300.0,51.0763,51.1554,50.9911,51.0641,135300.0
2009-06-10 09:30:00,84.35,84.49,84.22,84.4,40200.0,51.3319,51.4171,51.2528,51.3623,40200.0
2009-06-10 09:35:00,84.34,84.35,83.88,83.9,47500.0,51.3258,51.3319,51.0459,51.058,47500.0
2009-06-10 09:40:00,83.9,83.92,83.61,83.66,31000.0,51.058,51.0702,50.8816,50.912,31000.0
2009-06-10 09:45:00,83.62,83.62,83.45,83.46,38800.0,50.8876,50.8876,50.7842,50.7903,38800.0
2009-06-10 09:50:00,83.46,83.54,83.05,83.11,46800.0,50.7903,50.839,50.5408,50.5773,46800.0
2009-06-10 09:55:00,83.1,83.63,83.1,83.61,70300.0,50.5712,50.8937,50.5712,50.8816,70300.0
2009-06-10 10:00:00,83.61,83.77,83.11,83.11,62400.0,50.8816,50.9789,50.5773,50.5773,62400.0
2009-06-10 10:05:00,83.11,83.25,83.03,83.21,31900.0,50.5773,50.6625,50.5286,50.6381,31900.0
2009-06-10 10:10:00,83.21,83.25,82.76,82.76,60700.0,50.6381,50.6625,50.3643,50.3643,60700.0
2009-06-10 10:15:00,82.8,82.85,82.65,82.85,46500.0,50.3886,50.4191,50.2973,50.4191,46500.0
2009-06-10 10:20:00,82.83,82.85,82.68,82.78,25400.0,50.4069,50.4191,50.3156,50.3765,25400.0
2009-06-10 10:25:00,82.83,82.85,82.71,82.85,20900.0,50.4069,50.4191,50.3339,50.4191,20900.0
2009-06-10 10:30:00,82.85,83.0,82.82,83.0,23300.0,50.4191,50.5103,50.4008,50.5103,23300.0
2009-06-10 10:35:00,83.0,83.0,82.74,82.76,19300.0,50.5103,50.5103,50.3521,50.3643,19300.0
2009-06-10 10:40:00,82.76,82.89,82.75,82.84,9100.0,50.3643,50.4434,50.3582,50.413,9100.0
2009-06-10 10:45:00,82.87,82.87,82.67,82.71,15300.0,50.4312,50.4312,50.3095,50.3339,15300.0
2009-06-10 10:50:00,82.69,82.76,82.64,82.73,26000.0,50.3217,50.3643,50.2913,50.346,26000.0
2009-06-10 10:55:00,82.75,82.76,82.65,82.66,13400.0,50.3582,50.3643,50.2973,50.3034,13400.0
2009-06-10 11:00:00,82.65,82.68,82.51,82.65,30000.0,50.2973,50.3156,50.2121,50.2973,30000.0
2009-06-10 11:05:00,82.65,82.65,82.42,82.42,23200.0,50.2973,50.2973,50.1574,50.1574,23200.0
2009-06-10 11:10:00,82.42,82.55,82.39,82.41,36400.0,50.1574,50.2365,50.1391,50.1513,36400.0
2009-06-10 11:15:00,82.39,82.43,82.32,82.43,24300.0,50.1391,50.1635,50.0965,50.1635,24300.0
2009-06-10 11:20:00,82.43,82.48,82.37,82.45,17900.0,50.1635,50.1939,50.1269,50.1756,17900.0
2009-06-10 11:25:00,82.47,82.47,82.03,82.2,105700.0,50.1878,50.1878,49.92,50.0235,105700.0
2009-06-10 11:30:00,82.21,82.3,82.17,82.3,20400.0,50.0296,50.0843,50.0052,50.0843,20400.0
2009-06-10 11:35:00,82.3,82.36,82.28,82.34,6400.0,50.0843,50.1209,50.0722,50.1087,6400.0
2009-06-10 11:40:00,82.34,82.34,82.26,82.26,5600.0,50.1087,50.1087,50.06,50.06,5600.0
2009-06-10 11:45:00,82.28,82.29,82.24,82.28,9400.0,50.0722,50.0783,50.0478,50.0722,9400.0
2009-06-10 11:50:00,82.28,82.33,82.25,82.29,4600.0,50.0722,50.1026,50.0539,50.0783,4600.0
2009-06-10 11:55:00,82.31,82.38,82.3,82.38,7200.0,50.0904,50.133,50.0843,50.133,7200.0
2009-06-10 12:00:00,82.38,82.39,82.25,82.26,16200.0,50.133,50.1391,50.0539,50.06,16200.0
2009-06-10 12:05:00,82.27,82.43,82.27,82.43,17700.0,50.0661,50.1635,50.0661,50.1635,17700.0
2009-06-10 12:10:00,82.42,82.45,82.33,82.4,50300.0,50.1574,50.1756,50.1026,50.1452,50300.0
2009-06-10 12:15:00,82.4,82.43,82.39,82.41,22500.0,50.1452,50.1635,50.1391,50.1513,22500.0
2009-06-10 12:20:00,82.43,82.5,82.32,82.36,20600.0,50.1635,50.2061,50.0965,50.1209,20600.0
2009-06-10 12:25:00,82.36,82.41,82.19,82.25,22000.0,50.1209,50.1513,50.0174,50.0539,22000.0
2009-06-10 12:30:00,82.24,82.26,82.14,82.23,18400.0,50.0478,50.06,49.987,50.0417,18400.0
2009-06-10 12:35:00,82.21,82.35,82.2,82.34,7600.0,50.0296,50.1148,50.0235,50.1087,7600.0
2009-06-10 12:40:00,82.35,82.39,82.28,82.29,8200.0,50.1148,50.1391,50.0722,50.0783,8200.0
2009-06-10 12:45:00,82.29,82.34,82.2,82.22,10500.0,50.0783,50.1087,50.0235,50.0357,10500.0
2009-06-10 12:50:00,82.22,82.36,82.22,82.34,5500.0,50.0357,50.1209,50.0357,50.1087,5500.0
2009-06-10 12:55:00,82.36,82.4,82.3,82.32,22300.0,50.1209,50.1452,50.0843,50.0965,22300.0
2009-06-10 13:00:00,82.33,82.35,82.14,82.15,25300.0,50.1026,50.1148,49.987,49.9931,25300.0
2009-06-10 13:05:00,82.14,82.19,82.14,82.14,37700.0,49.987,50.0174,49.987,49.987,37700.0
2009-06-10 13:10:00,82.14,82.15,82.04,82.04,17600.0,49.987,49.9931,49.9261,49.9261,17600.0
2009-06-10 13:15:00,82.04,82.07,82.0,82.04,14500.0,49.9261,49.9444,49.9018,49.9261,14500.0
2009-06-10 13:20:00,82.02,82.03,81.93,82.02,17800.0,49.914,49.92,49.8592,49.914,17800.0
2009-06-10 13:25:00,82.02,82.02,81.9,81.92,15400.0,49.914,49.914,49.8409,49.8531,15400.0
2009-06-10 13:30:00,81.93,81.93,81.81,81.85,13800.0,49.8592,49.8592,49.7862,49.8105,13800.0
2009-06-10 13:35:00,81.85,81.85,81.75,81.81,37900.0,49.8105,49.8105,49.7496,49.7862,37900.0
2009-06-10 13:40:00,81.82,81.92,81.78,81.78,33400.0,49.7922,49.8531,49.7679,49.7679,33400.0
2009-06-10 13:45:00,81.78,81.83,81.62,81.67,23600.0,49.7679,49.7983,49.6705,49.701,23600.0
2009-06-10 13:50:00,81.67,81.71,81.61,81.7,35800.0,49.701,49.7253,49.6644,49.7192,35800.0
2009-06-10 13:55:00,81.7,81.75,81.67,81.72,108600.0,49.7192,49.7496,49.701,49.7314,108600.0
2009-06-10 14:00:00,81.71,81.75,81.65,81.74,47500.0,49.7253,49.7496,49.6888,49.7436,47500.0
2009-06-10 14:05:00,81.73,81.83,81.69,81.81,31300.0,49.7375,49.7983,49.7131,49.7862,31300.0
2009-06-10 14:10:00,81.83,81.92,81.83,81.9,17000.0,49.7983,49.8531,49.7983,49.8409,17000.0
2009-06-10 14:15:00,81.9,81.93,81.82,81.92,11500.0,49.8409,49.8592,49.7922,49.8531,11500.0
2009-06-10 14:20:00,81.93,81.93,81.8,81.8,22300.0,49.8592,49.8592,49.7801,49.7801,22300.0
2009-06-10 14:25:00,81.8,81.99,81.8,81.95,31800.0,49.7801,49.8957,49.7801,49.8714,31800.0
2009-06-10 14:30:00,81.97,82.0,81.9,81.98,38700.0,49.8835,49.9018,49.8409,49.8896,38700.0
2009-06-10 14:35:00,81.99,82.33,81.97,82.21,42300.0,49.8957,50.1026,49.8835,50.0296,42300.0
2009-06-10 14:40:00,82.18,82.31,82.13,82.27,14000.0,50.0113,50.0904,49.9809,50.0661,14000.0
2009-06-10 14:45:00,82.29,82.33,82.24,82.27,23200.0,50.0783,50.1026,50.0478,50.0661,23200.0
2009-06-10 14:50:00,82.29,82.46,82.22,82.38,14600.0,50.0783,50.1817,50.0357,50.133,14600.0
2009-06-10 14:55:00,82.37,82.44,82.32,82.34,12900.0,50.1269,50.1695,50.0965,50.1087,12900.0
2009-06-10 15:00:00,82.36,82.38,82.25,82.28,18300.0,50.1209,50.133,50.0539,50.0722,18300.0
2009-06-10 15:05:00,82.28,82.31,82.14,82.18,17600.0,50.0722,50.0904,49.987,50.0113,17600.0
2009-06-10 15:10:00,82.2,82.25,82.14,82.18,18800.0,50.0235,50.0539,49.987,50.0113,18800.0
2009-06-10 15:15:00,82.19,82.24,82.1,82.2,19800.0,50.0174,50.0478,49.9626,50.0235,19800.0
2009-06-10 15:20:00,82.21,82.34,82.18,82.23,26000.0,50.0296,50.1087,50.0113,50.0417,26000.0
2009-06-10 15:25:00,82.21,82.37,82.16,82.32,51300.0,50.0296,50.1269,49.9991,50.0965,51300.0
2009-06-10 15:30:00,82.32,82.44,82.31,82.42,48300.0,50.0965,50.1695,50.0904,50.1574,48300.0
2009-06-10 15:35:00,82.42,82.58,82.4,82.5,62100.0,50.1574,50.2547,50.1452,50.2061,62100.0
2009-06-10 15:40:00,82.5,82.6,82.41,82.55,80500.0,50.2061,50.2669,50.1513,50.2365,80500.0
2009-06-10 15:45:00,82.55,82.65,82.49,82.58,88800.0,50.2365,50.2973,50.2,50.2547,88800.0
2009-06-10 15:50:00,82.56,82.92,82.55,82.89,79900.0,50.2426,50.4617,50.2365,50.4434,79900.0
2009-06-10 15:55:00,82.89,82.96,82.79,82.87,138200.0,50.4434,50.486,50.3825,50.4312,138200.0
2009-06-11 09:30:00,83.18,84.34,83.18,84.13,58300.0,50.6199,51.3258,50.6199,51.198,58300.0
2009-06-11 09:35:00,84.12,84.39,83.86,83.86,63000.0,51.1919,51.3562,51.0337,51.0337,63000.0
2009-06-11 09:40:00,83.83,83.89,83.68,83.7,29500.0,51.0154,51.052,50.9242,50.9363,29500.0
2009-06-11 09:45:00,83.75,83.75,83.52,83.67,49700.0,50.9668,50.9668,50.8268,50.9181,49700.0
2009-06-11 09:50:00,83.66,83.92,83.63,83.89,22900.0,50.912,51.0702,50.8937,51.052,22900.0
2009-06-11 09:55:00,83.89,84.04,83.84,84.0,28300.0,51.052,51.1432,51.0215,51.1189,28300.0
2009-06-11 10:00:00,84.0,84.0,83.97,83.99,26100.0,51.1189,51.1189,51.1006,51.1128,26100.0
2009-06-11 10:05:00,83.99,83.99,83.87,83.94,20800.0,51.1128,51.1128,51.0398,51.0824,20800.0
2009-06-11 10:10:00,83.93,84.0,83.9,83.98,15500.0,51.0763,51.1189,51.058,51.1067,15500.0
2009-06-11 10:15:00,83.97,84.1,83.93,83.93,44300.0,51.1006,51.1798,51.0763,51.0763,44300.0
2009-06-11 10:20:00,83.95,84.0,83.85,83.89,15400.0,51.0885,51.1189,51.0276,51.052,15400.0
2009-06-11 10:25:00,83.92,83.93,83.85,83.89,12900.0,51.0702,51.0763,51.0276,51.052,12900.0
2009-06-11 10:30:00,83.89,83.89,83.32,83.56,122500.0,51.052,51.052,50.7051,50.8511,122500.0
2009-06-11 10:35:00,83.57,83.85,83.56,83.76,26400.0,50.8572,51.0276,50.8511,50.9728,26400.0
2009-06-11 10:40:00,83.76,83.77,83.62,83.66,19100.0,50.9728,50.9789,50.8876,50.912,19100.0
2009-06-11 10:45:00,83.64,83.8,83.64,83.78,11400.0,50.8998,50.9972,50.8998,50.985,11400.0
2009-06-11 10:50:00,83.78,83.82,83.66,83.7,14100.0,50.985,51.0094,50.912,50.9363,14100.0
2009-06-11 10:55:00,83.7,83.73,83.28,83.28,36700.0,50.9363,50.9546,50.6807,50.6807,36700.0
2009-06-11 11:00:00,83.25,83.3,83.18,83.23,36600.0,50.6625,50.6929,50.6199,50.6503,36600.0
2009-06-11 11:05:00,83.21,83.3,83.21,83.23,18900.0,50.6381,50.6929,50.6381,50.6503,18900.0
2009-06-11 11:10:00,83.26,83.31,83.15,83.21,17500.0,50.6686,50.699,50.6016,50.6381,17500.0
2009-06-11 11:15:00,83.21,83.36,83.19,83.2,35400.0,50.6381,50.7294,50.626,50.6321,35400.0
2009-06-11 11:20:00,83.2,83.49,83.2,83.49,14800.0,50.6321,50.8085,50.6321,50.8085,14800.0
2009-06-11 11:25:00,83.46,83.69,83.44,83.67,24600.0,50.7903,50.9302,50.7781,50.9181,24600.0
2009-06-11 11:30:00,83.63,83.7,83.46,83.46,21200.0,50.8937,50.9363,50.7903,50.7903,21200.0
2009-06-11 11:35:00,83.45,83.45,83.31,83.34,6600.0,50.7842,50.7842,50.699,50.7172,6600.0
2009-06-11 11:40:00,83.31,83.34,83.15,83.15,17300.0,50.699,50.7172,50.6016,50.6016,17300.0
2009-06-11 11:45:00,83.15,83.15,82.98,83.07,32600.0,50.6016,50.6016,50.4982,50.5529,32600.0
2009-06-11 11:50:00,83.08,83.1,83.05,83.07,13100.0,50.559,50.5712,50.5408,50.5529,13100.0
2009-06-11 11:55:00,83.07,83.24,83.06,83.24,22800.0,50.5529,50.6564,50.5469,50.6564,22800.0
2009-06-11 12:00:00,83.24,83.24,83.01,83.09,28400.0,50.6564,50.6564,50.5164,50.5651,28400.0
2009-06-11 12:05:00,83.04,83.04,82.93,82.99,21700.0,50.5347,50.5347,50.4677,50.5043,21700.0
2009-06-11 12:10:00,82.99,83.0,82.84,82.87,13200.0,50.5043,50.5103,50.413,50.4312,13200.0
2009-06-11 12:15:00,82.89,83.0,82.86,83.0,10000.0,50.4434,50.5103,50.4251,50.5103,10000.0
2009-06-11 12:20:00,83.01,83.11,82.95,83.05,24200.0,50.5164,50.5773,50.4799,50.5408,24200.0
2009-06-11 12:25:00,83.05,83.08,82.98,82.99,22900.0,50.5408,50.559,50.4982,50.5043,22900.0
2009-06-11 12:30:00,83.0,83.06,82.99,82.99,17800.0,50.5103,50.5469,50.5043,50.5043,17800.0
2009-06-11 12:35:00,83.0,83.0,82.92,82.96,12200.0,50.5103,50.5103,50.4617,50.486,12200.0
2009-06-11 12:40:00,82.99,83.0,82.98,83.0,17200.0,50.5043,50.5103,50.4982,50.5103,17200.0
2009-06-11 12:45:00,83.0,83.08,82.98,82.98,22700.0,50.5103,50.559,50.4982,50.4982,22700.0
2009-06-11 12:50:00,82.96,83.0,82.94,83.0,12500.0,50.486,50.5103,50.4738,50.5103,12500.0
2009-06-11 12:55:00,83.0,83.15,82.91,83.12,32200.0,50.5103,50.6016,50.4556,50.5834,32200.0
2009-06-11 13:00:00,83.09,83.62,83.09,83.38,46200.0,50.5651,50.8876,50.5651,50.7416,46200.0
2009-06-11 13:05:00,83.39,83.44,83.34,83.37,13300.0,50.7477,50.7781,50.7172,50.7355,13300.0
2009-06-11 13:10:00,83.39,83.51,83.34,83.34,11800.0,50.7477,50.8207,50.7172,50.7172,11800.0
2009-06-11 13:15:00,83.34,83.5,83.34,83.5,12600.0,50.7172,50.8146,50.7172,50.8146,12600.0
2009-06-11 13:20:00,83.48,83.76,83.47,83.74,23200.0,50.8024,50.9728,50.7964,50.9607,23200.0
2009-06-11 13:25:00,83.74,83.85,83.66,83.84,25400.0,50.9607,51.0276,50.912,51.0215,25400.0
2009-06-11 13:30:00,83.84,83.91,83.74,83.75,14500.0,51.0215,51.0641,50.9607,50.9668,14500.0
2009-06-11 13:35:00,83.77,83.8,83.61,83.64,10500.0,50.9789,50.9972,50.8816,50.8998,10500.0
2009-06-11 13:40:00,83.61,83.61,83.51,83.58,8900.0,50.8816,50.8816,50.8207,50.8633,8900.0
2009-06-11 13:45:00,83.54,83.61,83.52,83.57,9100.0,50.839,50.8816,50.8268,50.8572,9100.0
2009-06-11 13:50:00,83.55,83.56,83.48,83.56,7900.0,50.845,50.8511,50.8024,50.8511,7900.0
2009-06-11 13:55:00,83.57,83.66,83.56,83.6,9200.0,50.8572,50.912,50.8511,50.8755,9200.0
2009-06-11 14:00:00,83.61,83.63,83.42,83.46,19300.0,50.8816,50.8937,50.7659,50.7903,19300.0
2009-06-11 14:05:00,83.47,83.48,83.28,83.3,15600.0,50.7964,50.8024,50.6807,50.6929,15600.0
2009-06-11 14:10:00,83.3,83.37,83.24,83.36,13100.0,50.6929,50.7355,50.6564,50.7294,13100.0
2009-06-11 14:15:00,83.36,83.51,83.36,83.51,17800.0,50.7294,50.8207,50.7294,50.8207,17800.0
2009-06-11 14:20:00,83.48,83.56,83.33,83.38,17600.0,50.8024,50.8511,50.7112,50.7416,17600.0
2009-06-11 14:25:00,83.39,83.47,83.36,83.37,6400.0,50.7477,50.7964,50.7294,50.7355,6400.0
2009-06-11 14:30:00,83.36,83.41,83.29,83.32,14000.0,50.7294,50.7598,50.6868,50.7051,14000.0
2009-06-11 14:35:00,83.35,83.35,83.05,83.1,30300.0,50.7233,50.7233,50.5408,50.5712,30300.0
2009-06-11 14:40:00,83.11,83.11,82.96,83.02,12200.0,50.5773,50.5773,50.486,50.5225,12200.0
2009-06-11 14:45:00,83.02,83.1,82.96,83.01,22300.0,50.5225,50.5712,50.486,50.5164,22300.0
2009-06-11 14:50:00,83.0,83.05,82.95,83.04,31200.0,50.5103,50.5408,50.4799,50.5347,31200.0
2009-06-11 14:55:00,83.05,83.23,83.02,83.19,18500.0,50.5408,50.6503,50.5225,50.626,18500.0
2009-06-11 15:00:00,83.18,83.19,82.97,83.02,26600.0,50.6199,50.626,50.4921,50.5225,26600.0
2009-06-11 15:05:00,83.02,83.18,83.02,83.09,20800.0,50.5225,50.6199,50.5225,50.5651,20800.0
2009-06-11 15:10:00,83.09,83.11,83.02,83.11,35400.0,50.5651,50.5773,50.5225,50.5773,35400.0
2009-06-11 15:15:00,83.11,83.18,83.11,83.12,22800.0,50.5773,50.6199,50.5773,50.5834,22800.0
2009-06-11 15:20:00,83.12,83.13,82.99,83.01,32500.0,50.5834,50.5895,50.5043,50.5164,32500.0
2009-06-11 15:25:00,83.01,83.03,82.82,82.85,36900.0,50.5164,50.5286,50.4008,50.4191,36900.0
2009-06-11 15:30:00,82.85,82.85,82.44,82.55,76800.0,50.4191,50.4191,50.1695,50.2365,76800.0
2009-06-11 15:35:00,82.57,82.68,82.56,82.58,55100.0,50.2487,50.3156,50.2426,50.2547,55100.0
2009-06-11 15:40:00,82.59,82.59,82.47,82.52,91600.0,50.2608,50.2608,50.1878,50.2182,91600.0
2009-06-11 15:45:00,82.54,82.65,82.5,82.55,49200.0,50.2304,50.2973,50.2061,50.2365,49200.0
2009-06-11 15:50:00,82.55,82.73,82.51,82.51,56400.0,50.2365,50.346,50.2121,50.2121,56400.0
2009-06-11 15:55:00,82.51,82.51,82.11,82.17,131000.0,50.2121,50.2121,49.9687,50.0052,131000.0
2009-06-12 09:30:00,81.69,82.45,81.61,82.33,56200.0,49.7131,50.1756,49.6644,50.1026,56200.0
2009-06-12 09:35:00,82.36,82.5,82.3,82.35,34100.0,50.1209,50.2061,50.0843,50.1148,34100.0
2009-06-12 09:40:00,82.35,82.38,82.06,82.06,29400.0,50.1148,50.133,49.9383,49.9383,29400.0
2009-06-12 09:45:00,82.08,82.11,81.87,81.95,15500.0,49.9505,49.9687,49.8227,49.8714,15500.0
2009-06-12 09:50:00,81.99,82.27,81.97,82.21,27500.0,49.8957,50.0661,49.8835,50.0296,27500.0
2009-06-12 09:55:00,82.2,82.21,82.01,82.1,22300.0,50.0235,50.0296,49.9079,49.9626,22300.0
2009-06-12 10:00:00,82.13,82.15,81.93,81.96,86400.0,49.9809,49.9931,49.8592,49.8774,86400.0
2009-06-12 10:05:00,81.93,81.97,81.77,81.8,15900.0,49.8592,49.8835,49.7618,49.7801,15900.0
2009-06-12 10:10:00,81.8,81.8,81.69,81.75,18100.0,49.7801,49.7801,49.7131,49.7496,18100.0
2009-06-12 10:15:00,81.74,82.0,81.71,82.0,22100.0,49.7436,49.9018,49.7253,49.9018,22100.0
2009-06-12 10:20:00,81.99,82.01,81.96,81.96,21700.0,49.8957,49.9079,49.8774,49.8774,21700.0
2009-06-12 10:25:00,81.96,81.98,81.88,81.9,14100.0,49.8774,49.8896,49.8288,49.8409,14100.0
2009-06-12 10:30:00,81.89,82.01,81.88,81.95,65600.0,49.8348,49.9079,49.8288,49.8714,65600.0
2009-06-12 10:35:00,81.94,82.0,81.92,81.95,15700.0,49.8653,49.9018,49.8531,49.8714,15700.0
2009-06-12 10:40:00,81.96,82.02,81.9,81.98,20300.0,49.8774,49.914,49.8409,49.8896,20300.0
2009-06-12 10:45:00,81.95,82.03,81.94,81.98,15100.0,49.8714,49.92,49.8653,49.8896,15100.0
2009-06-12 10:50:00,81.98,82.03,81.96,81.97,34300.0,49.8896,49.92,49.8774,49.8835,34300.0
2009-06-12 10:55:00,81.97,82.01,81.97,81.97,72600.0,49.8835,49.9079,49.8835,49.8835,72600.0
2009-06-12 11:00:00,81.98,82.0,81.92,81.96,33000.0,49.8896,49.9018,49.8531,49.8774,33000.0
2009-06-12 11:05:00,81.96,82.01,81.91,81.97,22000.0,49.8774,49.9079,49.847,49.8835,22000.0
2009-06-12 11:10:00,81.99,82.0,81.97,82.0,25400.0,49.8957,49.9018,49.8835,49.9018,25400.0
2009-06-12 11:15:00,82.0,82.0,81.95,81.96,30200.0,49.9018,49.9018,49.8714,49.8774,30200.0
2009-06-12 11:20:00,81.96,81.97,81.91,81.95,85500.0,49.8774,49.8835,49.847,49.8714,85500.0
2009-06-12 11:25:00,81.96,82.0,81.92,81.92,28100.0,49.8774,49.9018,49.8531,49.8531,28100.0
2009-06-12 11:30:00,81.93,81.96,81.92,81.95,11700.0,49.8592,49.8774,49.8531,49.8714,11700.0
2009-06-12 11:35:00,81.95,82.04,81.94,82.02,75500.0,49.8714,49.9261,49.8653,49.914,75500.0
2009-06-12 11:40:00,82.0,82.03,81.86,81.88,19200.0,49.9018,49.92,49.8166,49.8288,19200.0
2009-06-12 11:45:00,81.88,81.89,81.67,81.74,22300.0,49.8288,49.8348,49.701,49.7436,22300.0
2009-06-12 11:50:00,81.75,81.86,81.74,81.84,16500.0,49.7496,49.8166,49.7436,49.8044,16500.0
2009-06-12 11:55:00,81.83,81.94,81.82,81.92,15800.0,49.7983,49.8653,49.7922,49.8531,15800.0
2009-06-12 12:00:00,81.92,82.04,81.92,82.0,12400.0,49.8531,49.9261,49.8531,49.9018,12400.0
2009-06-12 12:05:00,82.0,82.02,81.92,82.0,15600.0,49.9018,49.914,49.8531,49.9018,15600.0
2009-06-12 12:10:00,82.01,82.01,81.97,81.99,8800.0,49.9079,49.9079,49.8835,49.8957,8800.0
2009-06-12 12:15:00,82.0,82.0,81.94,81.96,6100.0,49.9018,49.9018,49.8653,49.8774,6100.0
2009-06-12 12:20:00,81.99,82.0,81.92,82.0,18200.0,49.8957,49.9018,49.8531,49.9018,18200.0
2009-06-12 12:25:00,82.0,82.0,81.98,81.98,7400.0,49.9018,49.9018,49.8896,49.8896,7400.0
2009-06-12 12:30:00,81.98,82.01,81.92,81.99,24900.0,49.8896,49.9079,49.8531,49.8957,24900.0
2009-06-12 12:35:00,81.99,82.03,81.97,81.98,50900.0,49.8957,49.92,49.8835,49.8896,50900.0
2009-06-12 12:40:00,81.98,82.02,81.98,82.02,6700.0,49.8896,49.914,49.8896,49.914,6700.0
2009-06-12 12:45:00,82.02,82.08,82.02,82.05,17600.0,49.914,49.9505,49.914,49.9322,17600.0
2009-06-12 12:50:00,82.05,82.07,81.9,81.96,24100.0,49.9322,49.9444,49.8409,49.8774,24100.0
2009-06-12 12:55:00,81.98,82.0,81.91,82.0,20500.0,49.8896,49.9018,49.847,49.9018,20500.0
2009-06-12 13:00:00,82.0,82.04,81.98,81.99,69200.0,49.9018,49.9261,49.8896,49.8957,69200.0
2009-06-12 13:05:00,81.99,81.99,81.7,81.79,17500.0,49.8957,49.8957,49.7192,49.774,17500.0
2009-06-12 13:10:00,81.79,81.85,81.76,81.84,10500.0,49.774,49.8105,49.7557,49.8044,10500.0
2009-06-12 13:15:00,81.84,81.91,81.83,81.91,20700.0,49.8044,49.847,49.7983,49.847,20700.0
2009-06-12 13:20:00,81.9,82.01,81.9,81.98,23000.0,49.8409,49.9079,49.8409,49.8896,23000.0
2009-06-12 13:25:00,81.98,82.0,81.88,81.94,19200.0,49.8896,49.9018,49.8288,49.8653,19200.0
2009-06-12 13:30:00,81.97,82.0,81.95,81.99,27100.0,49.8835,49.9018,49.8714,49.8957,27100.0
2009-06-12 13:35:00,82.0,82.0,81.97,81.98,19900.0,49.9018,49.9018,49.8835,49.8896,19900.0
2009-06-12 13:40:00,81.99,82.0,81.96,82.0,16600.0,49.8957,49.9018,49.8774,49.9018,16600.0
2009-06-12 13:45:00,82.0,82.02,81.98,81.99,69800.0,49.9018,49.914,49.8896,49.8957,69800.0
2009-06-12 13:50:00,81.99,82.0,81.94,82.0,43200.0,49.8957,49.9018,49.8653,49.9018,43200.0
2009-06-12 13:55:00,81.99,82.0,81.97,81.98,12900.0,49.8957,49.9018,49.8835,49.8896,12900.0
2009-06-12 14:00:00,81.99,82.0,81.94,81.96,20900.0,49.8957,49.9018,49.8653,49.8774,20900.0
2009-06-12 14:05:00,81.97,82.0,81.93,82.0,26300.0,49.8835,49.9018,49.8592,49.9018,26300.0
2009-06-12 14:10:00,81.99,82.2,81.99,82.2,44300.0,49.8957,50.0235,49.8957,50.0235,44300.0
2009-06-12 14:15:00,82.19,82.28,82.18,82.2,21700.0,50.0174,50.0722,50.0113,50.0235,21700.0
2009-06-12 14:20:00,82.2,82.22,82.16,82.18,20800.0,50.0235,50.0357,49.9991,50.0113,20800.0
2009-06-12 14:25:00,82.19,82.21,82.1,82.18,17700.0,50.0174,50.0296,49.9626,50.0113,17700.0
2009-06-12 14:30:00,82.19,82.21,82.18,82.18,13500.0,50.0174,50.0296,50.0113,50.0113,13500.0
2009-06-12 14:35:00,82.18,82.25,82.17,82.21,20000.0,50.0113,50.0539,50.0052,50.0296,20000.0
2009-06-12 14:40:00,82.24,82.49,82.23,82.44,28400.0,50.0478,50.2,50.0417,50.1695,28400.0
2009-06-12 14:45:00,82.44,82.52,82.44,82.52,17400.0,50.1695,50.2182,50.1695,50.2182,17400.0
2009-06-12 14:50:00,82.51,82.64,82.51,82.62,16900.0,50.2121,50.2913,50.2121,50.2791,16900.0
2009-06-12 14:55:00,82.62,82.71,82.62,82.71,12700.0,50.2791,50.3339,50.2791,50.3339,12700.0
2009-06-12 15:00:00,82.72,82.86,82.71,82.84,20300.0,50.3399,50.4251,50.3339,50.413,20300.0
2009-06-12 15:05:00,82.84,82.88,82.76,82.76,15600.0,50.413,50.4373,50.3643,50.3643,15600.0
2009-06-12 15:10:00,82.77,82.83,82.73,82.78,13100.0,50.3704,50.4069,50.346,50.3765,13100.0
2009-06-12 15:15:00,82.78,82.78,82.61,82.62,17100.0,50.3765,50.3765,50.273,50.2791,17100.0
2009-06-12 15:20:00,82.64,82.64,82.46,82.49,15300.0,50.2913,50.2913,50.1817,50.2,15300.0
2009-06-12 15:25:00,82.47,82.57,82.42,82.52,17300.0,50.1878,50.2487,50.1574,50.2182,17300.0
2009-06-12 15:30:00,82.51,82.59,82.51,82.56,15700.0,50.2121,50.2608,50.2121,50.2426,15700.0
2009-06-12 15:35:00,82.55,82.56,82.36,82.43,23600.0,50.2365,50.2426,50.1209,50.1635,23600.0
2009-06-12 15:40:00,82.44,82.5,82.36,82.44,27000.0,50.1695,50.2061,50.1209,50.1695,27000.0
2009-06-12 15:45:00,82.44,82.46,82.36,82.37,30100.0,50.1695,50.1817,50.1209,50.1269,30100.0
2009-06-12 15:50:00,82.38,82.48,82.34,82.35,31500.0,50.133,50.1939,50.1087,50.1148,31500.0
2009-06-12 15:55:00,82.36,82.7,82.35,82.7,93700.0,50.1209,50.3278,50.1148,50.3278,93700.0
2009-06-15 09:30:00,82.11,82.11,81.22,81.26,41700.0,49.9687,49.9687,49.4271,49.4514,41700.0
2009-06-15 09:35:00,81.26,81.67,81.23,81.67,17000.0,49.4514,49.701,49.4332,49.701,17000.0
2009-06-15 09:40:00,81.64,81.95,81.64,81.9,34900.0,49.6827,49.8714,49.6827,49.8409,34900.0
2009-06-15 09:45:00,81.94,81.94,81.5,81.7,32600.0,49.8653,49.8653,49.5975,49.7192,32600.0
2009-06-15 09:50:00,81.68,81.9,81.67,81.87,25100.0,49.707,49.8409,49.701,49.8227,25100.0
2009-06-15 09:55:00,81.88,82.07,81.87,82.07,30500.0,49.8288,49.9444,49.8227,49.9444,30500.0
2009-06-15 10:00:00,82.07,82.18,82.03,82.07,26700.0,49.9444,50.0113,49.92,49.9444,26700.0
2009-06-15 10:05:00,82.04,82.13,82.04,82.12,15700.0,49.9261,49.9809,49.9261,49.9748,15700.0
2009-06-15 10:10:00,82.11,82.23,82.07,82.1,23500.0,49.9687,50.0417,49.9444,49.9626,23500.0
2009-06-15 10:15:00,82.1,82.24,82.06,82.2,25100.0,49.9626,50.0478,49.9383,50.0235,25100.0
2009-06-15 10:20:00,82.2,82.3,82.07,82.21,20500.0,50.0235,50.0843,49.9444,50.0296,20500.0
2009-06-15 10:25:00,82.21,82.22,82.03,82.12,28700.0,50.0296,50.0357,49.92,49.9748,28700.0
2009-06-15 10:30:00,82.11,82.12,81.62,81.62,55200.0,49.9687,49.9748,49.6705,49.6705,55200.0
2009-06-15 10:35:00,81.62,81.81,81.43,81.48,54700.0,49.6705,49.7862,49.5549,49.5853,54700.0
2009-06-15 10:40:00,81.47,81.63,81.44,81.51,14600.0,49.5792,49.6766,49.561,49.6036,14600.0
2009-06-15 10:45:00,81.52,81.69,81.5,81.69,16800.0,49.6097,49.7131,49.5975,49.7131,16800.0
2009-06-15 10:50:00,81.65,81.9,81.58,81.9,12300.0,49.6888,49.8409,49.6462,49.8409,12300.0
2009-06-15 10:55:00,81.91,81.99,81.9,81.96,14700.0,49.847,49.8957,49.8409,49.8774,14700.0
2009-06-15 11:00:00,81.96,81.99,81.77,81.88,26400.0,49.8774,49.8957,49.7618,49.8288,26400.0
2009-06-15 11:05:00,81.87,81.88,81.73,81.75,17000.0,49.8227,49.8288,49.7375,49.7496,17000.0
2009-06-15 11:10:00,81.73,81.81,81.71,81.81,12800.0,49.7375,49.7862,49.7253,49.7862,12800.0
2009-06-15 11:15:00,81.8,81.83,81.74,81.74,12200.0,49.7801,49.7983,49.7436,49.7436,12200.0
2009-06-15 11:20:00,81.73,81.73,81.53,81.55,20700.0,49.7375,49.7375,49.6158,49.6279,20700.0
2009-06-15 11:25:00,81.54,81.68,81.53,81.68,11600.0,49.6218,49.707,49.6158,49.707,11600.0
2009-06-15 11:30:00,81.68,81.78,81.68,81.77,8100.0,49.707,49.7679,49.707,49.7618,8100.0
2009-06-15 11:35:00,81.79,81.8,81.73,81.75,13300.0,49.774,49.7801,49.7375,49.7496,13300.0
2009-06-15 11:40:00,81.75,82.03,81.74,82.02,12100.0,49.7496,49.92,49.7436,49.914,12100.0
2009-06-15 11:45:00,82.04,82.14,82.01,82.08,9700.0,49.9261,49.987,49.9079,49.9505,9700.0
2009-06-15 11:50:00,82.08,82.08,81.99,82.02,11100.0,49.9505,49.9505,49.8957,49.914,11100.0
2009-06-15 11:55:00,82.08,82.09,81.99,82.05,6800.0,49.9505,49.9566,49.8957,49.9322,6800.0
2009-06-15 12:00:00,82.05,82.16,82.04,82.13,11300.0,49.9322,49.9991,49.9261,49.9809,11300.0
2009-06-15 12:05:00,82.14,82.17,82.11,82.15,11700.0,49.987,50.0052,49.9687,49.9931,11700.0
2009-06-15 12:10:00,82.16,82.17,82.06,82.09,10200.0,49.9991,50.0052,49.9383,49.9566,10200.0
2009-06-15 12:15:00,82.11,82.11,82.01,82.05,6800.0,49.9687,49.9687,49.9079,49.9322,6800.0
2009-06-15 12:20:00,82.05,82.14,82.03,82.11,11800.0,49.9322,49.987,49.92,49.9687,11800.0
2009-06-15 12:25:00,82.08,82.26,82.08,82.26,34600.0,49.9505,50.06,49.9505,50.06,34600.0
2009-06-15 12:30:00,82.26,82.49,82.25,82.48,19300.0,50.06,50.2,50.0539,50.1939,19300.0
2009-06-15 12:35:00,82.47,82.49,82.36,82.48,15300.0,50.1878,50.2,50.1209,50.1939,15300.0
2009-06-15 12:40:00,82.49,82.53,82.4,82.4,17700.0,50.2,50.2243,50.1452,50.1452,17700.0
2009-06-15 12:45:00,82.39,82.4,82.19,82.26,16600.0,50.1391,50.1452,50.0174,50.06,16600.0
2009-06-15 12:50:00,82.27,82.39,82.24,82.27,12600.0,50.0661,50.1391,50.0478,50.0661,12600.0
2009-06-15 12:55:00,82.26,82.35,82.25,82.34,4100.0,50.06,50.1148,50.0539,50.1087,4100.0
2009-06-15 13:00:00,82.33,82.33,82.09,82.09,23400.0,50.1026,50.1026,49.9566,49.9566,23400.0
2009-06-15 13:05:00,82.06,82.27,82.01,82.22,32000.0,49.9383,50.0661,49.9079,50.0357,32000.0
2009-06-15 13:10:00,82.25,82.39,82.24,82.31,17200.0,50.0539,50.1391,50.0478,50.0904,17200.0
2009-06-15 13:15:00,82.31,82.32,82.2,82.21,5000.0,50.0904,50.0965,50.0235,50.0296,5000.0
2009-06-15 13:20:00,82.21,82.21,82.11,82.16,7300.0,50.0296,50.0296,49.9687,49.9991,7300.0
2009-06-15 13:25:00,82.15,82.19,82.04,82.08,9500.0,49.9931,50.0174,49.9261,49.9505,9500.0
2009-06-15 13:30:00,82.08,82.13,82.01,82.13,11900.0,49.9505,49.9809,49.9079,49.9809,11900.0
2009-06-15 13:35:00,82.13,82.16,82.04,82.08,25300.0,49.9809,49.9991,49.9261,49.9505,25300.0
2009-06-15 13:40:00,82.08,82.09,82.04,82.07,20300.0,49.9505,49.9566,49.9261,49.9444,20300.0
2009-06-15 13:45:00,82.07,82.17,82.07,82.16,13400.0,49.9444,50.0052,49.9444,49.9991,13400.0
2009-06-15 13:50:00,82.15,82.18,82.03,82.06,27700.0,49.9931,50.0113,49.92,49.9383,27700.0
2009-06-15 13:55:00,82.06,82.13,82.05,82.08,37300.0,49.9383,49.9809,49.9322,49.9505,37300.0
2009-06-15 14:00:00,82.06,82.17,82.04,82.17,28200.0,49.9383,50.0052,49.9261,50.0052,28200.0
2009-06-15 14:05:00,82.18,82.19,82.12,82.14,21300.0,50.0113,50.0174,49.9748,49.987,21300.0
2009-06-15 14:10:00,82.14,82.18,82.08,82.18,18700.0,49.987,50.0113,49.9505,50.0113,18700.0
2009-06-15 14:15:00,82.18,82.19,82.06,82.12,12700.0,50.0113,50.0174,49.9383,49.9748,12700.0
2009-06-15 14:20:00,82.13,82.17,82.04,82.16,27000.0,49.9809,50.0052,49.9261,49.9991,27000.0
2009-06-15 14:25:00,82.17,82.33,82.13,82.13,23500.0,50.0052,50.1026,49.9809,49.9809,23500.0
2009-06-15 14:30:00,82.13,82.13,82.07,82.11,15900.0,49.9809,49.9809,49.9444,49.9687,15900.0
2009-06-15 14:35:00,82.11,82.13,82.07,82.13,29600.0,49.9687,49.9809,49.9444,49.9809,29600.0
2009-06-15 14:40:00,82.12,82.13,82.06,82.11,32000.0,49.9748,49.9809,49.9383,49.9687,32000.0
2009-06-15 14:45:00,82.11,82.2,82.07,82.14,19400.0,49.9687,50.0235,49.9444,49.987,19400.0
2009-06-15 14:50:00,82.13,82.15,82.05,82.08,25800.0,49.9809,49.9931,49.9322,49.9505,25800.0
2009-06-15 14:55:00,82.09,82.15,82.05,82.15,25400.0,49.9566,49.9931,49.9322,49.9931,25400.0
2009-06-15 15:00:00,82.14,82.16,82.04,82.1,29900.0,49.987,49.9991,49.9261,49.9626,29900.0
2009-06-15 15:05:00,82.11,82.16,82.06,82.16,19400.0,49.9687,49.9991,49.9383,49.9991,19400.0
2009-06-15 15:10:00,82.17,82.24,82.13,82.13,29000.0,50.0052,50.0478,49.9809,49.9809,29000.0
2009-06-15 15:15:00,82.1,82.16,82.02,82.12,42400.0,49.9626,49.9991,49.914,49.9748,42400.0
2009-06-15 15:20:00,82.12,82.18,82.01,82.03,46300.0,49.9748,50.0113,49.9079,49.92,46300.0
2009-06-15 15:25:00,82.02,82.05,81.9,81.97,64500.0,49.914,49.9322,49.8409,49.8835,64500.0
2009-06-15 15:30:00,81.99,82.04,81.95,81.98,45500.0,49.8957,49.9261,49.8714,49.8896,45500.0
2009-06-15 15:35:00,81.97,82.19,81.97,82.14,38200.0,49.8835,50.0174,49.8835,49.987,38200.0
2009-06-15 15:40:00,82.14,82.14,82.01,82.1,32700.0,49.987,49.987,49.9079,49.9626,32700.0
2009-06-15 15:45:00,82.1,82.24,82.09,82.14,50500.0,49.9626,50.0478,49.9566,49.987,50500.0
2009-06-15 15:50:00,82.15,82.15,81.96,82.1,61800.0,49.9931,49.9931,49.8774,49.9626,61800.0
2009-06-15 15:55:00,82.1,82.16,82.05,82.13,73700.0,49.9626,49.9991,49.9322,49.9809,73700.0
2009-06-16 09:30:00,82.48,82.48,81.46,81.87,24400.0,50.1939,50.1939,49.5732,49.8227,24400.0
2009-06-16 09:35:00,81.85,82.04,81.57,82.04,18200.0,49.8105,49.9261,49.6401,49.9261,18200.0
2009-06-16 09:40:00,82.04,82.28,81.97,82.22,12700.0,49.9261,50.0722,49.8835,50.0357,12700.0
2009-06-16 09:45:00,82.23,82.34,82.19,82.31,15300.0,50.0417,50.1087,50.0174,50.0904,15300.0
2009-06-16 09:50:00,82.32,82.5,82.16,82.35,28600.0,50.0965,50.2061,49.9991,50.1148,28600.0
2009-06-16 09:55:00,82.32,82.49,82.25,82.49,33700.0,50.0965,50.2,50.0539,50.2,33700.0
2009-06-16 10:00:00,82.49,82.59,82.43,82.54,26300.0,50.2,50.2608,50.1635,50.2304,26300.0
2009-06-16 10:05:00,82.52,82.69,82.51,82.67,15200.0,50.2182,50.3217,50.2121,50.3095,15200.0
2009-06-16 10:10:00,82.67,82.7,82.41,82.44,17500.0,50.3095,50.3278,50.1513,50.1695,17500.0
2009-06-16 10:15:00,82.4,82.41,82.26,82.34,8900.0,50.1452,50.1513,50.06,50.1087,8900.0
2009-06-16 10:20:00,82.37,82.49,82.37,82.49,5900.0,50.1269,50.2,50.1269,50.2,5900.0
2009-06-16 10:25:00,82.45,82.62,82.45,82.55,8900.0,50.1756,50.2791,50.1756,50.2365,8900.0
2009-06-16 10:30:00,82.54,82.8,82.54,82.78,25000.0,50.2304,50.3886,50.2304,50.3765,25000.0
2009-06-16 10:35:00,82.78,82.78,82.69,82.7,17400.0,50.3765,50.3765,50.3217,50.3278,17400.0
2009-06-16 10:40:00,82.7,82.76,82.65,82.74,10600.0,50.3278,50.3643,50.2973,50.3521,10600.0
2009-06-16 10:45:00,82.73,82.75,82.71,82.73,9600.0,50.346,50.3582,50.3339,50.346,9600.0
2009-06-16 10:50:00,82.74,82.77,82.69,82.75,17700.0,50.3521,50.3704,50.3217,50.3582,17700.0
2009-06-16 10:55:00,82.76,82.82,82.67,82.79,16100.0,50.3643,50.4008,50.3095,50.3825,16100.0
2009-06-16 11:00:00,82.79,82.85,82.72,82.72,24600.0,50.3825,50.4191,50.3399,50.3399,24600.0
2009-06-16 11:05:00,82.71,82.76,82.64,82.64,20300.0,50.3339,50.3643,50.2913,50.2913,20300.0
2009-06-16 11:10:00,82.64,82.69,82.52,82.55,21300.0,50.2913,50.3217,50.2182,50.2365,21300.0
2009-06-16 11:15:00,82.55,82.59,82.48,82.5,14100.0,50.2365,50.2608,50.1939,50.2061,14100.0
2009-06-16 11:20:00,82.5,82.53,82.33,82.34,10100.0,50.2061,50.2243,50.1026,50.1087,10100.0
2009-06-16 11:25:00,82.35,82.38,82.31,82.36,11400.0,50.1148,50.133,50.0904,50.1209,11400.0
2009-06-16 11:30:00,82.36,82.38,82.21,82.22,10000.0,50.1209,50.133,50.0296,50.0357,10000.0
2009-06-16 11:35:00,82.2,82.28,82.19,82.25,7400.0,50.0235,50.0722,50.0174,50.0539,7400.0
2009-06-16 11:40:00,82.26,82.33,82.24,82.27,9800.0,50.06,50.1026,50.0478,50.0661,9800.0
2009-06-16 11:45:00,82.27,82.31,82.1,82.1,6100.0,50.0661,50.0904,49.9626,49.9626,6100.0
2009-06-16 11:50:00,82.11,82.13,81.83,81.88,17600.0,49.9687,49.9809,49.7983,49.8288,17600.0
2009-06-16 11:55:00,81.86,81.9,81.86,81.89,8500.0,49.8166,49.8409,49.8166,49.8348,8500.0
2009-06-16 12:00:00,81.89,82.06,81.88,82.04,11200.0,49.8348,49.9383,49.8288,49.9261,11200.0
2009-06-16 12:05:00,82.07,82.18,82.07,82.17,13200.0,49.9444,50.0113,49.9444,50.0052,13200.0
2009-06-16 12:10:00,82.18,82.27,82.17,82.23,5500.0,50.0113,50.0661,50.0052,50.0417,5500.0
2009-06-16 12:15:00,82.23,82.23,82.14,82.15,7500.0,50.0417,50.0417,49.987,49.9931,7500.0
2009-06-16 12:20:00,82.14,82.14,82.09,82.11,4100.0,49.987,49.987,49.9566,49.9687,4100.0
2009-06-16 12:25:00,82.13,82.25,82.13,82.24,5100.0,49.9809,50.0539,49.9809,50.0478,5100.0
2009-06-16 12:30:00,82.24,82.24,82.09,82.09,6200.0,50.0478,50.0478,49.9566,49.9566,6200.0
2009-06-16 12:35:00,82.09,82.2,82.05,82.07,8200.0,49.9566,50.0235,49.9322,49.9444,8200.0
2009-06-16 12:40:00,82.07,82.07,81.9,81.99,12700.0,49.9444,49.9444,49.8409,49.8957,12700.0
2009-06-16 12:45:00,81.98,82.01,81.9,82.0,9800.0,49.8896,49.9079,49.8409,49.9018,9800.0
2009-06-16 12:50:00,82.02,82.03,81.83,81.87,20700.0,49.914,49.92,49.7983,49.8227,20700.0
2009-06-16 12:55:00,81.85,81.9,81.76,81.76,20400.0,49.8105,49.8409,49.7557,49.7557,20400.0
2009-06-16 13:00:00,81.76,81.76,81.62,81.75,21900.0,49.7557,49.7557,49.6705,49.7496,21900.0
2009-06-16 13:05:00,81.76,81.9,81.75,81.9,6900.0,49.7557,49.8409,49.7496,49.8409,6900.0
2009-06-16 13:10:00,81.91,81.91,81.79,81.88,6900.0,49.847,49.847,49.774,49.8288,6900.0
2009-06-16 13:15:00,81.88,81.92,81.85,81.91,8300.0,49.8288,49.8531,49.8105,49.847,8300.0
2009-06-16 13:20:00,81.92,82.0,81.83,81.91,18700.0,49.8531,49.9018,49.7983,49.847,18700.0
2009-06-16 13:25:00,81.91,82.0,81.9,81.95,16600.0,49.847,49.9018,49.8409,49.8714,16600.0
2009-06-16 13:30:00,81.93,81.93,81.79,81.92,15300.0,49.8592,49.8592,49.774,49.8531,15300.0
2009-06-16 13:35:00,81.92,82.01,81.92,82.01,11300.0,49.8531,49.9079,49.8531,49.9079,11300.0
2009-06-16 13:40:00,81.98,82.01,81.88,81.88,15700.0,49.8896,49.9079,49.8288,49.8288,15700.0
2009-06-16 13:45:00,81.88,81.89,81.8,81.89,12800.0,49.8288,49.8348,49.7801,49.8348,12800.0
2009-06-16 13:50:00,81.89,81.93,81.77,81.86,25000.0,49.8348,49.8592,49.7618,49.8166,25000.0
2009-06-16 13:55:00,81.84,82.03,81.82,82.01,32300.0,49.8044,49.92,49.7922,49.9079,32300.0
2009-06-16 14:00:00,82.0,82.03,81.78,81.81,19700.0,49.9018,49.92,49.7679,49.7862,19700.0
2009-06-16 14:05:00,81.81,81.83,81.67,81.76,16900.0,49.7862,49.7983,49.701,49.7557,16900.0
2009-06-16 14:10:00,81.74,81.88,81.65,81.81,14500.0,49.7436,49.8288,49.6888,49.7862,14500.0
2009-06-16 14:15:00,81.8,81.84,81.71,81.81,14800.0,49.7801,49.8044,49.7253,49.7862,14800.0
2009-06-16 14:20:00,81.81,81.84,81.7,81.71,9500.0,49.7862,49.8044,49.7192,49.7253,9500.0
2009-06-16 14:25:00,81.71,81.71,81.65,81.7,7300.0,49.7253,49.7253,49.6888,49.7192,7300.0
2009-06-16 14:30:00,81.69,81.72,81.55,81.66,14300.0,49.7131,49.7314,49.6279,49.6949,14300.0
2009-06-16 14:35:00,81.69,81.85,81.56,81.85,23500.0,49.7131,49.8105,49.634,49.8105,23500.0
2009-06-16 14:40:00,81.83,81.94,81.79,81.93,19500.0,49.7983,49.8653,49.774,49.8592,19500.0
2009-06-16 14:45:00,81.93,82.04,81.93,82.03,23000.0,49.8592,49.9261,49.8592,49.92,23000.0
2009-06-16 14:50:00,82.03,82.16,82.03,82.06,16800.0,49.92,49.9991,49.92,49.9383,16800.0
2009-06-16 14:55:00,82.06,82.11,82.04,82.07,11800.0,49.9383,49.9687,49.9261,49.9444,11800.0
2009-06-16 15:00:00,82.08,82.14,82.07,82.09,13900.0,49.9505,49.987,49.9444,49.9566,13900.0
2009-06-16 15:05:00,82.09,82.11,81.93,81.99,22600.0,49.9566,49.9687,49.8592,49.8957,22600.0
2009-06-16 15:10:00,82.0,82.05,81.84,81.92,23700.0,49.9018,49.9322,49.8044,49.8531,23700.0
2009-06-16 15:15:00,81.94,82.06,81.93,81.97,19300.0,49.8653,49.9383,49.8592,49.8835,19300.0
2009-06-16 15:20:00,81.97,81.99,81.92,81.96,9700.0,49.8835,49.8957,49.8531,49.8774,9700.0
2009-06-16 15:25:00,81.94,82.03,81.85,81.98,25400.0,49.8653,49.92,49.8105,49.8896,25400.0
2009-06-16 15:30:00,81.97,82.09,81.96,82.07,28600.0,49.8835,49.9566,49.8774,49.9444,28600.0
2009-06-16 15:35:00,82.07,82.16,82.01,82.1,19600.0,49.9444,49.9991,49.9079,49.9626,19600.0
2009-06-16 15:40:00,82.12,82.35,82.08,82.17,60800.0,49.9748,50.1148,49.9505,50.0052,60800.0
2009-06-16 15:45:00,82.18,82.37,82.05,82.06,45100.0,50.0113,50.1269,49.9322,49.9383,45100.0
2009-06-16 15:50:00,82.09,82.13,81.88,81.97,48200.0,49.9566,49.9809,49.8288,49.8835,48200.0
2009-06-16 15:55:00,81.99,81.99,81.71,81.86,119200.0,49.8957,49.8957,49.7253,49.8166,119200.0
2009-06-17 09:30:00,81.86,82.34,81.21,81.56,42500.0,49.8166,50.1087,49.421,49.634,42500.0
2009-06-17 09:35:00,81.57,81.98,81.56,81.9,20400.0,49.6401,49.8896,49.634,49.8409,20400.0
2009-06-17 09:40:00,81.9,81.95,81.75,81.85,25000.0,49.8409,49.8714,49.7496,49.8105,25000.0
2009-06-17 09:45:00,81.86,81.89,81.55,81.6,22400.0,49.8166,49.8348,49.6279,49.6584,22400.0
2009-06-17 09:50:00,81.58,81.81,81.58,81.73,19900.0,49.6462,49.7862,49.6462,49.7375,19900.0
2009-06-17 09:55:00,81.72,81.74,81.55,81.65,9700.0,49.7314,49.7436,49.6279,49.6888,9700.0
2009-06-17 10:00:00,81.65,81.71,81.59,81.63,13900.0,49.6888,49.7253,49.6523,49.6766,13900.0
2009-06-17 10:05:00,81.66,81.77,81.56,81.64,21300.0,49.6949,49.7618,49.634,49.6827,21300.0
2009-06-17 10:10:00,81.68,81.74,81.56,81.57,22000.0,49.707,49.7436,49.634,49.6401,22000.0
2009-06-17 10:15:00,81.61,81.74,81.54,81.66,26500.0,49.6644,49.7436,49.6218,49.6949,26500.0
2009-06-17 10:20:00,81.66,81.77,81.63,81.7,49900.0,49.6949,49.7618,49.6766,49.7192,49900.0
2009-06-17 10:25:00,81.7,81.86,81.62,81.78,37300.0,49.7192,49.8166,49.6705,49.7679,37300.0
2009-06-17 10:30:00,81.78,81.86,81.69,81.79,66900.0,49.7679,49.8166,49.7131,49.774,66900.0
2009-06-17 10:35:00,81.79,81.91,81.73,81.73,39000.0,49.774,49.847,49.7375,49.7375,39000.0
2009-06-17 10:40:00,81.73,81.74,81.56,81.56,15200.0,49.7375,49.7436,49.634,49.634,15200.0
2009-06-17 10:45:00,81.53,81.69,81.5,81.69,14500.0,49.6158,49.7131,49.5975,49.7131,14500.0
2009-06-17 10:50:00,81.69,81.88,81.69,81.85,28400.0,49.7131,49.8288,49.7131,49.8105,28400.0
2009-06-17 10:55:00,81.87,81.88,81.73,81.78,30500.0,49.8227,49.8288,49.7375,49.7679,30500.0
2009-06-17 11:00:00,81.77,81.98,81.74,81.89,16600.0,49.7618,49.8896,49.7436,49.8348,16600.0
2009-06-17 11:05:00,81.91,82.07,81.89,82.07,14900.0,49.847,49.9444,49.8348,49.9444,14900.0
2009-06-17 11:10:00,82.07,82.14,81.96,81.99,28800.0,49.9444,49.987,49.8774,49.8957,28800.0
2009-06-17 11:15:00,82.01,82.19,81.99,82.16,11800.0,49.9079,50.0174,49.8957,49.9991,11800.0
2009-06-17 11:20:00,82.15,82.27,82.14,82.25,12400.0,49.9931,50.0661,49.987,50.0539,12400.0
2009-06-17 11:25:00,82.24,82.27,82.12,82.22,21700.0,50.0478,50.0661,49.9748,50.0357,21700.0
2009-06-17 11:30:00,82.22,82.22,82.07,82.16,10800.0,50.0357,50.0357,49.9444,49.9991,10800.0
2009-06-17 11:35:00,82.17,82.18,82.06,82.08,9300.0,50.0052,50.0113,49.9383,49.9505,9300.0
2009-06-17 11:40:00,82.07,82.1,82.01,82.03,9200.0,49.9444,49.9626,49.9079,49.92,9200.0
2009-06-17 11:45:00,82.03,82.06,81.88,81.91,10700.0,49.92,49.9383,49.8288,49.847,10700.0
2009-06-17 11:50:00,81.89,82.55,81.85,82.31,194900.0,49.8348,50.2365,49.8105,50.0904,194900.0
2009-06-17 11:55:00,82.31,82.38,82.04,82.21,36300.0,50.0904,50.133,49.9261,50.0296,36300.0
2009-06-17 12:00:00,82.2,82.2,81.92,81.92,29400.0,50.0235,50.0235,49.8531,49.8531,29400.0
2009-06-17 12:05:00,81.95,82.0,81.77,81.83,45000.0,49.8714,49.9018,49.7618,49.7983,45000.0
2009-06-17 12:10:00,81.86,82.0,81.85,81.97,23500.0,49.8166,49.9018,49.8105,49.8835,23500.0
2009-06-17 12:15:00,82.0,82.0,81.85,81.86,25900.0,49.9018,49.9018,49.8105,49.8166,25900.0
2009-06-17 12:20:00,81.86,81.99,81.86,81.99,40700.0,49.8166,49.8957,49.8166,49.8957,40700.0
2009-06-17 12:25:00,82.0,82.1,81.97,82.07,14400.0,49.9018,49.9626,49.8835,49.9444,14400.0
2009-06-17 12:30:00,82.08,82.1,81.94,81.97,27400.0,49.9505,49.9626,49.8653,49.8835,27400.0
2009-06-17 12:35:00,81.95,82.07,81.93,82.04,17200.0,49.8714,49.9444,49.8592,49.9261,17200.0
2009-06-17 12:40:00,82.04,82.08,81.96,82.07,11000.0,49.9261,49.9505,49.8774,49.9444,11000.0
2009-06-17 12:45:00,82.07,82.1,81.95,81.99,21400.0,49.9444,49.9626,49.8714,49.8957,21400.0
2009-06-17 12:50:00,81.97,81.97,81.6,81.69,62600.0,49.8835,49.8835,49.6584,49.7131,62600.0
2009-06-17 12:55:00,81.69,81.89,81.69,81.88,7600.0,49.7131,49.8348,49.7131,49.8288,7600.0
2009-06-17 13:00:00,81.89,81.94,81.88,81.88,10300.0,49.8348,49.8653,49.8288,49.8288,10300.0
2009-06-17 13:05:00,81.88,81.88,81.62,81.77,23100.0,49.8288,49.8288,49.6705,49.7618,23100.0
2009-06-17 13:10:00,81.76,81.9,81.75,81.84,11500.0,49.7557,49.8409,49.7496,49.8044,11500.0
2009-06-17 13:15:00,81.83,81.84,81.66,81.75,32400.0,49.7983,49.8044,49.6949,49.7496,32400.0
2009-06-17 13:20:00,81.75,81.89,81.74,81.86,10600.0,49.7496,49.8348,49.7436,49.8166,10600.0
2009-06-17 13:25:00,81.85,82.02,81.85,82.02,8000.0,49.8105,49.914,49.8105,49.914,8000.0
2009-06-17 13:30:00,82.03,82.16,82.01,82.16,9400.0,49.92,49.9991,49.9079,49.9991,9400.0
2009-06-17 13:35:00,82.15,82.22,82.15,82.2,12600.0,49.9931,50.0357,49.9931,50.0235,12600.0
2009-06-17 13:40:00,82.21,82.35,82.21,82.35,8400.0,50.0296,50.1148,50.0296,50.1148,8400.0
2009-06-17 13:45:00,82.35,82.43,82.35,82.36,12500.0,50.1148,50.1635,50.1148,50.1209,12500.0
2009-06-17 13:50:00,82.37,82.37,82.3,82.32,9500.0,50.1269,50.1269,50.0843,50.0965,9500.0
2009-06-17 13:55:00,82.32,82.4,82.32,82.36,8800.0,50.0965,50.1452,50.0965,50.1209,8800.0
2009-06-17 14:00:00,82.36,82.42,82.34,82.38,8400.0,50.1209,50.1574,50.1087,50.133,8400.0
2009-06-17 14:05:00,82.38,82.39,82.15,82.23,13700.0,50.133,50.1391,49.9931,50.0417,13700.0
2009-06-17 14:10:00,82.24,82.28,82.22,82.27,6700.0,50.0478,50.0722,50.0357,50.0661,6700.0
2009-06-17 14:15:00,82.25,82.31,82.16,82.16,12300.0,50.0539,50.0904,49.9991,49.9991,12300.0
2009-06-17 14:20:00,82.16,82.2,82.1,82.19,16200.0,49.9991,50.0235,49.9626,50.0174,16200.0
2009-06-17 14:25:00,82.21,82.26,82.14,82.24,12700.0,50.0296,50.06,49.987,50.0478,12700.0
2009-06-17 14:30:00,82.27,82.27,82.06,82.07,13100.0,50.0661,50.0661,49.9383,49.9444,13100.0
2009-06-17 14:35:00,82.07,82.08,82.02,82.02,7100.0,49.9444,49.9505,49.914,49.914,7100.0
2009-06-17 14:40:00,82.02,82.05,81.94,82.02,13200.0,49.914,49.9322,49.8653,49.914,13200.0
2009-06-17 14:45:00,82.02,82.13,82.02,82.12,9100.0,49.914,49.9809,49.914,49.9748,9100.0
2009-06-17 14:50:00,82.1,82.13,82.02,82.05,10000.0,49.9626,49.9809,49.914,49.9322,10000.0
2009-06-17 14:55:00,82.05,82.18,82.04,82.17,8200.0,49.9322,50.0113,49.9261,50.0052,8200.0
2009-06-17 15:00:00,82.16,82.24,82.1,82.22,12700.0,49.9991,50.0478,49.9626,50.0357,12700.0
2009-06-17 15:05:00,82.21,82.25,82.0,82.0,13300.0,50.0296,50.0539,49.9018,49.9018,13300.0
2009-06-17 15:10:00,82.0,82.07,82.0,82.05,8300.0,49.9018,49.9444,49.9018,49.9322,8300.0
2009-06-17 15:15:00,82.04,82.06,82.0,82.05,12800.0,49.9261,49.9383,49.9018,49.9322,12800.0
2009-06-17 15:20:00,82.05,82.22,82.0,82.21,52000.0,49.9322,50.0357,49.9018,50.0296,52000.0
2009-06-17 15:25:00,82.22,82.28,82.01,82.06,34700.0,50.0357,50.0722,49.9079,49.9383,34700.0
2009-06-17 15:30:00,82.07,82.07,81.94,82.0,43000.0,49.9444,49.9444,49.8653,49.9018,43000.0
2009-06-17 15:35:00,81.97,82.1,81.93,82.1,40500.0,49.8835,49.9626,49.8592,49.9626,40500.0
2009-06-17 15:40:00,82.08,82.27,82.07,82.2,41900.0,49.9505,50.0661,49.9444,50.0235,41900.0
2009-06-17 15:45:00,82.21,82.27,82.12,82.27,41000.0,50.0296,50.0661,49.9748,50.0661,41000.0
2009-06-17 15:50:00,82.27,82.28,82.05,82.19,53800.0,50.0661,50.0722,49.9322,50.0174,53800.0
2009-06-17 15:55:00,82.18,82.24,82.05,82.12,98300.0,50.0113,50.0478,49.9322,49.9748,98300.0
2009-06-18 09:30:00,82.36,82.36,81.5,81.98,25600.0,50.1209,50.1209,49.5975,49.8896,25600.0
2009-06-18 09:35:00,81.94,82.51,81.92,82.27,29800.0,49.8653,50.2121,49.8531,50.0661,29800.0
2009-06-18 09:40:00,82.27,82.36,81.95,82.12,19300.0,50.0661,50.1209,49.8714,49.9748,19300.0
2009-06-18 09:45:00,82.11,82.31,82.1,82.27,26200.0,49.9687,50.0904,49.9626,50.0661,26200.0
2009-06-18 09:50:00,82.29,83.3,82.23,83.28,78100.0,50.0783,50.6929,50.0417,50.6807,78100.0
2009-06-18 09:55:00,83.29,83.85,83.29,83.69,110300.0,50.6868,51.0276,50.6868,50.9302,110300.0
2009-06-18 10:00:00,83.69,83.8,83.48,83.6,54300.0,50.9302,50.9972,50.8024,50.8755,54300.0
2009-06-18 10:05:00,83.59,83.76,83.44,83.76,22000.0,50.8694,50.9728,50.7781,50.9728,22000.0
2009-06-18 10:10:00,83.75,84.07,83.75,84.03,31000.0,50.9668,51.1615,50.9668,51.1372,31000.0
2009-06-18 10:15:00,84.02,84.27,83.76,83.78,56300.0,51.1311,51.2832,50.9728,50.985,56300.0
2009-06-18 10:20:00,83.79,83.83,83.53,83.57,22100.0,50.9911,51.0154,50.8329,50.8572,22100.0
2009-06-18 10:25:00,83.56,83.62,83.44,83.54,26500.0,50.8511,50.8876,50.7781,50.839,26500.0
2009-06-18 10:30:00,83.55,83.62,83.49,83.54,19500.0,50.845,50.8876,50.8085,50.839,19500.0
2009-06-18 10:35:00,83.5,83.56,83.34,83.42,18000.0,50.8146,50.8511,50.7172,50.7659,18000.0
2009-06-18 10:40:00,83.42,83.43,83.21,83.27,16500.0,50.7659,50.772,50.6381,50.6746,16500.0
2009-06-18 10:45:00,83.24,83.29,83.23,83.26,11700.0,50.6564,50.6868,50.6503,50.6686,11700.0
2009-06-18 10:50:00,83.25,83.29,83.1,83.13,15200.0,50.6625,50.6868,50.5712,50.5895,15200.0
2009-06-18 10:55:00,83.12,83.21,83.09,83.16,13000.0,50.5834,50.6381,50.5651,50.6077,13000.0
2009-06-18 11:00:00,83.2,83.29,83.07,83.22,22300.0,50.6321,50.6868,50.5529,50.6442,22300.0
2009-06-18 11:05:00,83.21,83.24,83.17,83.24,12400.0,50.6381,50.6564,50.6138,50.6564,12400.0
2009-06-18 11:10:00,83.25,83.45,83.22,83.42,12300.0,50.6625,50.7842,50.6442,50.7659,12300.0
2009-06-18 11:15:00,83.45,83.72,83.43,83.72,25800.0,50.7842,50.9485,50.772,50.9485,25800.0
2009-06-18 11:20:00,83.74,83.84,83.73,83.84,18900.0,50.9607,51.0215,50.9546,51.0215,18900.0
2009-06-18 11:25:00,83.83,83.92,83.81,83.89,15700.0,51.0154,51.0702,51.0033,51.052,15700.0
2009-06-18 11:30:00,83.89,83.94,83.77,83.77,18100.0,51.052,51.0824,50.9789,50.9789,18100.0
2009-06-18 11:35:00,83.78,83.84,83.71,83.81,13800.0,50.985,51.0215,50.9424,51.0033,13800.0
2009-06-18 11:40:00,83.81,83.82,83.62,83.62,12900.0,51.0033,51.0094,50.8876,50.8876,12900.0
2009-06-18 11:45:00,83.63,83.65,83.33,83.44,52600.0,50.8937,50.9059,50.7112,50.7781,52600.0
2009-06-18 11:50:00,83.46,83.52,83.37,83.4,21700.0,50.7903,50.8268,50.7355,50.7538,21700.0
2009-06-18 11:55:00,83.39,83.43,83.37,83.42,31600.0,50.7477,50.772,50.7355,50.7659,31600.0
2009-06-18 12:00:00,83.4,83.43,83.33,83.36,8600.0,50.7538,50.772,50.7112,50.7294,8600.0
2009-06-18 12:05:00,83.36,83.46,83.36,83.46,9700.0,50.7294,50.7903,50.7294,50.7903,9700.0
2009-06-18 12:10:00,83.47,83.47,83.38,83.38,10800.0,50.7964,50.7964,50.7416,50.7416,10800.0
2009-06-18 12:15:00,83.4,83.4,83.23,83.23,10400.0,50.7538,50.7538,50.6503,50.6503,10400.0
2009-06-18 12:20:00,83.22,83.28,83.2,83.22,10300.0,50.6442,50.6807,50.6321,50.6442,10300.0
2009-06-18 12:25:00,83.2,83.25,83.17,83.23,7200.0,50.6321,50.6625,50.6138,50.6503,7200.0
2009-06-18 12:30:00,83.26,83.33,83.24,83.33,8200.0,50.6686,50.7112,50.6564,50.7112,8200.0
2009-06-18 12:35:00,83.33,83.39,83.32,83.38,14300.0,50.7112,50.7477,50.7051,50.7416,14300.0
2009-06-18 12:40:00,83.38,83.44,83.38,83.4,13400.0,50.7416,50.7781,50.7416,50.7538,13400.0
2009-06-18 12:45:00,83.41,83.53,83.4,83.51,15600.0,50.7598,50.8329,50.7538,50.8207,15600.0
2009-06-18 12:50:00,83.51,83.57,83.51,83.53,11000.0,50.8207,50.8572,50.8207,50.8329,11000.0
2009-06-18 12:55:00,83.56,83.64,83.52,83.64,13300.0,50.8511,50.8998,50.8268,50.8998,13300.0
2009-06-18 13:00:00,83.62,83.69,83.6,83.68,36900.0,50.8876,50.9302,50.8755,50.9242,36900.0
2009-06-18 13:05:00,83.7,83.91,83.69,83.89,25900.0,50.9363,51.0641,50.9302,51.052,25900.0
2009-06-18 13:10:00,83.89,83.9,83.84,83.87,17800.0,51.052,51.058,51.0215,51.0398,17800.0
2009-06-18 13:15:00,83.88,83.97,83.72,83.77,40000.0,51.0459,51.1006,50.9485,50.9789,40000.0
2009-06-18 13:20:00,83.77,83.92,83.73,83.92,15100.0,50.9789,51.0702,50.9546,51.0702,15100.0
2009-06-18 13:25:00,83.93,84.0,83.88,84.0,20200.0,51.0763,51.1189,51.0459,51.1189,20200.0
2009-06-18 13:30:00,84.0,84.04,83.97,84.02,20500.0,51.1189,51.1432,51.1006,51.1311,20500.0
2009-06-18 13:35:00,84.04,84.04,83.91,83.93,30100.0,51.1432,51.1432,51.0641,51.0763,30100.0
2009-06-18 13:40:00,83.93,84.0,83.9,83.96,12700.0,51.0763,51.1189,51.058,51.0946,12700.0
2009-06-18 13:45:00,83.93,84.01,83.93,83.99,12100.0,51.0763,51.125,51.0763,51.1128,12100.0
2009-06-18 13:50:00,83.98,84.01,83.97,84.01,9400.0,51.1067,51.125,51.1006,51.125,9400.0
2009-06-18 13:55:00,83.99,84.01,83.78,83.78,18600.0,51.1128,51.125,50.985,50.985,18600.0
2009-06-18 14:00:00,83.8,83.86,83.73,83.78,12800.0,50.9972,51.0337,50.9546,50.985,12800.0
2009-06-18 14:05:00,83.79,83.8,83.68,83.7,26500.0,50.9911,50.9972,50.9242,50.9363,26500.0
2009-06-18 14:10:00,83.7,83.78,83.48,83.59,72600.0,50.9363,50.985,50.8024,50.8694,72600.0
2009-06-18 14:15:00,83.58,83.68,83.58,83.63,19700.0,50.8633,50.9242,50.8633,50.8937,19700.0
2009-06-18 14:20:00,83.65,83.69,83.47,83.53,28800.0,50.9059,50.9302,50.7964,50.8329,28800.0
2009-06-18 14:25:00,83.53,83.53,83.33,83.45,24500.0,50.8329,50.8329,50.7112,50.7842,24500.0
2009-06-18 14:30:00,83.47,84.36,83.39,83.78,76200.0,50.7964,51.338,50.7477,50.985,76200.0
2009-06-18 14:35:00,83.77,83.83,83.67,83.72,16700.0,50.9789,51.0154,50.9181,50.9485,16700.0
2009-06-18 14:40:00,83.72,83.81,83.69,83.74,9400.0,50.9485,51.0033,50.9302,50.9607,9400.0
2009-06-18 14:45:00,83.76,83.82,83.73,83.73,7800.0,50.9728,51.0094,50.9546,50.9546,7800.0
2009-06-18 14:50:00,83.72,83.74,83.63,83.65,14700.0,50.9485,50.9607,50.8937,50.9059,14700.0
2009-06-18 14:55:00,83.64,83.68,83.52,83.68,22200.0,50.8998,50.9242,50.8268,50.9242,22200.0
2009-06-18 15:00:00,83.68,83.73,83.45,83.48,21100.0,50.9242,50.9546,50.7842,50.8024,21100.0
2009-06-18 15:05:00,83.48,83.63,83.48,83.63,20000.0,50.8024,50.8937,50.8024,50.8937,20000.0
2009-06-18 15:10:00,83.62,83.63,83.5,83.53,16200.0,50.8876,50.8937,50.8146,50.8329,16200.0
2009-06-18 15:15:00,83.53,83.61,83.45,83.48,19300.0,50.8329,50.8816,50.7842,50.8024,19300.0
2009-06-18 15:20:00,83.47,83.5,83.39,83.47,17700.0,50.7964,50.8146,50.7477,50.7964,17700.0
2009-06-18 15:25:00,83.45,83.53,83.43,83.5,16500.0,50.7842,50.8329,50.772,50.8146,16500.0
2009-06-18 15:30:00,83.52,83.61,83.47,83.49,29800.0,50.8268,50.8816,50.7964,50.8085,29800.0
2009-06-18 15:35:00,83.49,83.52,83.42,83.5,20600.0,50.8085,50.8268,50.7659,50.8146,20600.0
2009-06-18 15:40:00,83.5,83.61,83.47,83.5,40000.0,50.8146,50.8816,50.7964,50.8146,40000.0
2009-06-18 15:45:00,83.49,83.55,83.21,83.33,39100.0,50.8085,50.845,50.6381,50.7112,39100.0
2009-06-18 15:50:00,83.31,83.4,83.25,83.39,49500.0,50.699,50.7538,50.6625,50.7477,49500.0
2009-06-18 15:55:00,83.41,83.51,83.38,83.45,91100.0,50.7598,50.8207,50.7416,50.7842,91100.0
2009-06-19 09:30:00,84.2,84.2,83.29,83.37,692600.0,51.2406,51.2406,50.6868,50.7355,692600.0
2009-06-19 09:35:00,83.37,83.37,82.97,83.13,39200.0,50.7355,50.7355,50.4921,50.5895,39200.0
2009-06-19 09:40:00,83.18,83.4,83.13,83.27,15800.0,50.6199,50.7538,50.5895,50.6746,15800.0
2009-06-19 09:45:00,83.24,83.4,83.21,83.4,17300.0,50.6564,50.7538,50.6381,50.7538,17300.0
2009-06-19 09:50:00,83.36,83.73,83.36,83.5,18600.0,50.7294,50.9546,50.7294,50.8146,18600.0
2009-06-19 09:55:00,83.48,83.58,83.43,83.47,18100.0,50.8024,50.8633,50.772,50.7964,18100.0
2009-06-19 10:00:00,83.49,83.56,83.43,83.56,17500.0,50.8085,50.8511,50.772,50.8511,17500.0
2009-06-19 10:05:00,83.56,83.79,83.56,83.78,18400.0,50.8511,50.9911,50.8511,50.985,18400.0
2009-06-19 10:10:00,83.75,83.85,83.71,83.75,26700.0,50.9668,51.0276,50.9424,50.9668,26700.0
2009-06-19 10:15:00,83.75,83.86,83.69,83.83,15400.0,50.9668,51.0337,50.9302,51.0154,15400.0
2009-06-19 10:20:00,83.83,83.93,83.78,83.87,20500.0,51.0154,51.0763,50.985,51.0398,20500.0
2009-06-19 10:25:00,83.88,84.0,83.87,83.98,16100.0,51.0459,51.1189,51.0398,51.1067,16100.0
2009-06-19 10:30:00,83.96,83.98,83.82,83.83,16600.0,51.0946,51.1067,51.0094,51.0154,16600.0
2009-06-19 10:35:00,83.8,83.89,83.75,83.79,9600.0,50.9972,51.052,50.9668,50.9911,9600.0
2009-06-19 10:40:00,83.76,83.8,83.67,83.67,14600.0,50.9728,50.9972,50.9181,50.9181,14600.0
2009-06-19 10:45:00,83.68,83.75,83.6,83.72,13000.0,50.9242,50.9668,50.8755,50.9485,13000.0
2009-06-19 10:50:00,83.72,83.74,83.59,83.74,16100.0,50.9485,50.9607,50.8694,50.9607,16100.0
2009-06-19 10:55:00,83.75,83.79,83.56,83.57,9700.0,50.9668,50.9911,50.8511,50.8572,9700.0
2009-06-19 11:00:00,83.58,83.73,83.53,83.55,28700.0,50.8633,50.9546,50.8329,50.845,28700.0
2009-06-19 11:05:00,83.55,83.57,83.5,83.54,8700.0,50.845,50.8572,50.8146,50.839,8700.0
2009-06-19 11:10:00,83.54,83.54,83.42,83.45,9500.0,50.839,50.839,50.7659,50.7842,9500.0
2009-06-19 11:15:00,83.43,83.43,83.3,83.3,17800.0,50.772,50.772,50.6929,50.6929,17800.0
2009-06-19 11:20:00,83.3,83.31,83.21,83.22,21600.0,50.6929,50.699,50.6381,50.6442,21600.0
2009-06-19 11:25:00,83.23,83.32,83.2,83.25,15300.0,50.6503,50.7051,50.6321,50.6625,15300.0
2009-06-19 11:30:00,83.24,83.27,83.06,83.1,19800.0,50.6564,50.6746,50.5469,50.5712,19800.0
2009-06-19 11:35:00,83.1,83.11,83.05,83.11,8000.0,50.5712,50.5773,50.5408,50.5773,8000.0
2009-06-19 11:40:00,83.11,83.13,83.03,83.05,10500.0,50.5773,50.5895,50.5286,50.5408,10500.0
2009-06-19 11:45:00,83.04,83.04,82.91,82.91,8200.0,50.5347,50.5347,50.4556,50.4556,8200.0
2009-06-19 11:50:00,82.92,82.97,82.92,82.95,7100.0,50.4617,50.4921,50.4617,50.4799,7100.0
2009-06-19 11:55:00,82.95,82.98,82.81,82.82,11200.0,50.4799,50.4982,50.3947,50.4008,11200.0
2009-06-19 12:00:00,82.81,82.85,82.77,82.85,32800.0,50.3947,50.4191,50.3704,50.4191,32800.0
2009-06-19 12:05:00,82.85,82.98,82.85,82.94,19000.0,50.4191,50.4982,50.4191,50.4738,19000.0
2009-06-19 12:10:00,82.93,82.94,82.83,82.91,10000.0,50.4677,50.4738,50.4069,50.4556,10000.0
2009-06-19 12:15:00,82.92,82.95,82.89,82.92,2200.0,50.4617,50.4799,50.4434,50.4617,2200.0
2009-06-19 12:20:00,82.92,82.95,82.89,82.91,11800.0,50.4617,50.4799,50.4434,50.4556,11800.0
2009-06-19 12:25:00,82.92,82.97,82.87,82.94,10300.0,50.4617,50.4921,50.4312,50.4738,10300.0
2009-06-19 12:30:00,82.93,82.94,82.82,82.86,8900.0,50.4677,50.4738,50.4008,50.4251,8900.0
2009-06-19 12:35:00,82.84,82.84,82.7,82.71,14700.0,50.413,50.413,50.3278,50.3339,14700.0
2009-06-19 12:40:00,82.71,82.89,82.71,82.89,7000.0,50.3339,50.4434,50.3339,50.4434,7000.0
2009-06-19 12:45:00,82.88,82.93,82.86,82.93,6100.0,50.4373,50.4677,50.4251,50.4677,6100.0
2009-06-19 12:50:00,82.93,82.93,82.79,82.81,22700.0,50.4677,50.4677,50.3825,50.3947,22700.0
2009-06-19 12:55:00,82.81,82.82,82.77,82.77,4800.0,50.3947,50.4008,50.3704,50.3704,4800.0
2009-06-19 13:00:00,82.77,82.83,82.77,82.8,4500.0,50.3704,50.4069,50.3704,50.3886,4500.0
2009-06-19 13:05:00,82.8,82.91,82.78,82.88,8900.0,50.3886,50.4556,50.3765,50.4373,8900.0
2009-06-19 13:10:00,82.88,82.93,82.87,82.93,7000.0,50.4373,50.4677,50.4312,50.4677,7000.0
2009-06-19 13:15:00,82.9,82.99,82.9,82.97,6300.0,50.4495,50.5043,50.4495,50.4921,6300.0
2009-06-19 13:20:00,82.95,82.97,82.93,82.96,6800.0,50.4799,50.4921,50.4677,50.486,6800.0
2009-06-19 13:25:00,82.93,82.93,82.82,82.86,6000.0,50.4677,50.4677,50.4008,50.4251,6000.0
2009-06-19 13:30:00,82.88,83.01,82.88,82.98,6500.0,50.4373,50.5164,50.4373,50.4982,6500.0
2009-06-19 13:35:00,83.0,83.0,82.89,82.92,6500.0,50.5103,50.5103,50.4434,50.4617,6500.0
2009-06-19 13:40:00,82.92,82.96,82.92,82.94,3900.0,50.4617,50.486,50.4617,50.4738,3900.0
2009-06-19 13:45:00,82.93,82.94,82.82,82.86,7900.0,50.4677,50.4738,50.4008,50.4251,7900.0
2009-06-19 13:50:00,82.87,82.89,82.81,82.87,8800.0,50.4312,50.4434,50.3947,50.4312,8800.0
2009-06-19 13:55:00,82.87,82.89,82.75,82.78,6500.0,50.4312,50.4434,50.3582,50.3765,6500.0
2009-06-19 14:00:00,82.78,82.81,82.75,82.76,8400.0,50.3765,50.3947,50.3582,50.3643,8400.0
2009-06-19 14:05:00,82.76,82.79,82.68,82.73,10700.0,50.3643,50.3825,50.3156,50.346,10700.0
2009-06-19 14:10:00,82.71,82.71,82.58,82.61,8300.0,50.3339,50.3339,50.2547,50.273,8300.0
2009-06-19 14:15:00,82.63,82.63,82.55,82.56,33100.0,50.2852,50.2852,50.2365,50.2426,33100.0
2009-06-19 14:20:00,82.56,82.6,82.53,82.58,9300.0,50.2426,50.2669,50.2243,50.2547,9300.0
2009-06-19 14:25:00,82.58,82.59,82.45,82.54,11900.0,50.2547,50.2608,50.1756,50.2304,11900.0
2009-06-19 14:30:00,82.54,82.55,82.49,82.53,20600.0,50.2304,50.2365,50.2,50.2243,20600.0
2009-06-19 14:35:00,82.53,82.56,82.45,82.52,16900.0,50.2243,50.2426,50.1756,50.2182,16900.0
2009-06-19 14:40:00,82.52,82.54,82.5,82.51,14800.0,50.2182,50.2304,50.2061,50.2121,14800.0
2009-06-19 14:45:00,82.52,82.55,82.49,82.53,19800.0,50.2182,50.2365,50.2,50.2243,19800.0
2009-06-19 14:50:00,82.53,82.57,82.5,82.53,21200.0,50.2243,50.2487,50.2061,50.2243,21200.0
2009-06-19 14:55:00,82.5,82.58,82.5,82.57,13100.0,50.2061,50.2547,50.2061,50.2487,13100.0
2009-06-19 15:00:00,82.54,82.66,82.53,82.6,15800.0,50.2304,50.3034,50.2243,50.2669,15800.0
2009-06-19 15:05:00,82.6,82.62,82.52,82.58,17500.0,50.2669,50.2791,50.2182,50.2547,17500.0
2009-06-19 15:10:00,82.58,82.64,82.53,82.58,22900.0,50.2547,50.2913,50.2243,50.2547,22900.0
2009-06-19 15:15:00,82.59,82.65,82.58,82.62,33600.0,50.2608,50.2973,50.2547,50.2791,33600.0
2009-06-19 15:20:00,82.65,82.66,82.58,82.6,23800.0,50.2973,50.3034,50.2547,50.2669,23800.0
2009-06-19 15:25:00,82.6,82.76,82.58,82.75,43300.0,50.2669,50.3643,50.2547,50.3582,43300.0
2009-06-19 15:30:00,82.75,82.78,82.72,82.73,60100.0,50.3582,50.3765,50.3399,50.346,60100.0
2009-06-19 15:35:00,82.74,82.82,82.71,82.74,30400.0,50.3521,50.4008,50.3339,50.3521,30400.0
2009-06-19 15:40:00,82.75,82.75,82.64,82.7,46200.0,50.3582,50.3582,50.2913,50.3278,46200.0
2009-06-19 15:45:00,82.7,82.72,82.65,82.68,70700.0,50.3278,50.3399,50.2973,50.3156,70700.0
2009-06-19 15:50:00,82.69,82.69,82.58,82.6,50300.0,50.3217,50.3217,50.2547,50.2669,50300.0
2009-06-19 15:55:00,82.6,82.6,82.44,82.5,135200.0,50.2669,50.2669,50.1695,50.2061,135200.0
2009-06-22 09:30:00,82.34,82.4,82.0,82.37,32900.0,50.1087,50.1452,49.9018,50.1269,32900.0
2009-06-22 09:35:00,82.34,82.46,82.04,82.15,31300.0,50.1087,50.1817,49.9261,49.9931,31300.0
2009-06-22 09:40:00,82.14,82.24,82.0,82.19,20400.0,49.987,50.0478,49.9018,50.0174,20400.0
2009-06-22 09:45:00,82.19,82.3,82.13,82.27,35700.0,50.0174,50.0843,49.9809,50.0661,35700.0
2009-06-22 09:50:00,82.27,82.37,82.2,82.2,25400.0,50.0661,50.1269,50.0235,50.0235,25400.0
2009-06-22 09:55:00,82.2,82.27,82.16,82.19,21000.0,50.0235,50.0661,49.9991,50.0174,21000.0
2009-06-22 10:00:00,82.19,82.24,82.13,82.24,25600.0,50.0174,50.0478,49.9809,50.0478,25600.0
2009-06-22 10:05:00,82.25,82.35,82.25,82.25,18500.0,50.0539,50.1148,50.0539,50.0539,18500.0
2009-06-22 10:10:00,82.24,82.48,82.24,82.45,27000.0,50.0478,50.1939,50.0478,50.1756,27000.0
2009-06-22 10:15:00,82.43,82.58,82.38,82.39,47000.0,50.1635,50.2547,50.133,50.1391,47000.0
2009-06-22 10:20:00,82.42,82.72,82.4,82.71,52900.0,50.1574,50.3399,50.1452,50.3339,52900.0
2009-06-22 10:25:00,82.66,82.79,82.61,82.63,36500.0,50.3034,50.3825,50.273,50.2852,36500.0
2009-06-22 10:30:00,82.63,82.64,82.21,82.23,32300.0,50.2852,50.2913,50.0296,50.0417,32300.0
2009-06-22 10:35:00,82.26,82.3,82.1,82.26,26800.0,50.06,50.0843,49.9626,50.06,26800.0
2009-06-22 10:40:00,82.26,82.27,82.11,82.11,16000.0,50.06,50.0661,49.9687,49.9687,16000.0
2009-06-22 10:45:00,82.1,82.23,82.1,82.19,11100.0,49.9626,50.0417,49.9626,50.0174,11100.0
2009-06-22 10:50:00,82.22,82.22,82.04,82.08,22200.0,50.0357,50.0357,49.9261,49.9505,22200.0
2009-06-22 10:55:00,82.13,82.13,81.94,82.02,14200.0,49.9809,49.9809,49.8653,49.914,14200.0
2009-06-22 11:00:00,82.01,82.01,81.85,81.91,23300.0,49.9079,49.9079,49.8105,49.847,23300.0
2009-06-22 11:05:00,81.9,81.96,81.83,81.86,19900.0,49.8409,49.8774,49.7983,49.8166,19900.0
2009-06-22 11:10:00,81.86,81.92,81.78,81.9,18100.0,49.8166,49.8531,49.7679,49.8409,18100.0
2009-06-22 11:15:00,81.92,82.02,81.89,81.99,16100.0,49.8531,49.914,49.8348,49.8957,16100.0
2009-06-22 11:20:00,82.01,82.02,81.96,82.0,4800.0,49.9079,49.914,49.8774,49.9018,4800.0
2009-06-22 11:25:00,82.0,82.04,81.8,81.8,8800.0,49.9018,49.9261,49.7801,49.7801,8800.0
2009-06-22 11:30:00,81.8,81.85,81.76,81.83,10000.0,49.7801,49.8105,49.7557,49.7983,10000.0
2009-06-22 11:35:00,81.82,81.82,81.55,81.59,14800.0,49.7922,49.7922,49.6279,49.6523,14800.0
2009-06-22 11:40:00,81.6,81.6,81.48,81.48,24800.0,49.6584,49.6584,49.5853,49.5853,24800.0
2009-06-22 11:45:00,81.49,81.51,81.33,81.38,36800.0,49.5914,49.6036,49.494,49.5245,36800.0
2009-06-22 11:50:00,81.38,81.43,81.31,81.35,13600.0,49.5245,49.5549,49.4819,49.5062,13600.0
2009-06-22 11:55:00,81.35,81.41,81.33,81.39,13000.0,49.5062,49.5427,49.494,49.5306,13000.0
2009-06-22 12:00:00,81.39,81.5,81.36,81.5,12400.0,49.5306,49.5975,49.5123,49.5975,12400.0
2009-06-22 12:05:00,81.51,81.65,81.51,81.6,15700.0,49.6036,49.6888,49.6036,49.6584,15700.0
2009-06-22 12:10:00,81.62,81.77,81.61,81.77,12600.0,49.6705,49.7618,49.6644,49.7618,12600.0
2009-06-22 12:15:00,81.76,81.78,81.69,81.73,10800.0,49.7557,49.7679,49.7131,49.7375,10800.0
2009-06-22 12:20:00,81.73,81.8,81.71,81.78,10100.0,49.7375,49.7801,49.7253,49.7679,10100.0
2009-06-22 12:25:00,81.8,81.9,81.79,81.85,11000.0,49.7801,49.8409,49.774,49.8105,11000.0
2009-06-22 12:30:00,81.85,81.98,81.85,81.92,14000.0,49.8105,49.8896,49.8105,49.8531,14000.0
2009-06-22 12:35:00,81.9,81.97,81.83,81.97,9500.0,49.8409,49.8835,49.7983,49.8835,9500.0
2009-06-22 12:40:00,81.97,81.98,81.88,81.89,9800.0,49.8835,49.8896,49.8288,49.8348,9800.0
2009-06-22 12:45:00,81.91,81.95,81.85,81.9,14400.0,49.847,49.8714,49.8105,49.8409,14400.0
2009-06-22 12:50:00,81.9,81.93,81.78,81.78,13300.0,49.8409,49.8592,49.7679,49.7679,13300.0
2009-06-22 12:55:00,81.77,81.82,81.74,81.79,8700.0,49.7618,49.7922,49.7436,49.774,8700.0
2009-06-22 13:00:00,81.81,81.85,81.79,81.8,9400.0,49.7862,49.8105,49.774,49.7801,9400.0
2009-06-22 13:05:00,81.82,81.85,81.77,81.8,9300.0,49.7922,49.8105,49.7618,49.7801,9300.0
2009-06-22 13:10:00,81.82,81.83,81.57,81.6,14400.0,49.7922,49.7983,49.6401,49.6584,14400.0
2009-06-22 13:15:00,81.57,81.66,81.49,81.49,17500.0,49.6401,49.6949,49.5914,49.5914,17500.0
2009-06-22 13:20:00,81.49,81.5,81.41,81.41,8600.0,49.5914,49.5975,49.5427,49.5427,8600.0
2009-06-22 13:25:00,81.41,81.44,81.35,81.4,18300.0,49.5427,49.561,49.5062,49.5366,18300.0
2009-06-22 13:30:00,81.4,81.46,81.39,81.44,12900.0,49.5366,49.5732,49.5306,49.561,12900.0
2009-06-22 13:35:00,81.45,81.58,81.45,81.56,8400.0,49.5671,49.6462,49.5671,49.634,8400.0
2009-06-22 13:40:00,81.53,81.61,81.5,81.53,9900.0,49.6158,49.6644,49.5975,49.6158,9900.0
2009-06-22 13:45:00,81.52,81.55,81.48,81.55,5700.0,49.6097,49.6279,49.5853,49.6279,5700.0
2009-06-22 13:50:00,81.55,81.62,81.48,81.6,9800.0,49.6279,49.6705,49.5853,49.6584,9800.0
2009-06-22 13:55:00,81.57,81.61,81.52,81.6,10300.0,49.6401,49.6644,49.6097,49.6584,10300.0
2009-06-22 14:00:00,81.58,81.63,81.52,81.6,11700.0,49.6462,49.6766,49.6097,49.6584,11700.0
2009-06-22 14:05:00,81.61,81.62,81.49,81.57,9300.0,49.6644,49.6705,49.5914,49.6401,9300.0
2009-06-22 14:10:00,81.57,81.62,81.52,81.57,9700.0,49.6401,49.6705,49.6097,49.6401,9700.0
2009-06-22 14:15:00,81.57,81.64,81.55,81.64,6300.0,49.6401,49.6827,49.6279,49.6827,6300.0
2009-06-22 14:20:00,81.64,81.75,81.61,81.62,16700.0,49.6827,49.7496,49.6644,49.6705,16700.0
2009-06-22 14:25:00,81.65,81.69,81.58,81.61,13500.0,49.6888,49.7131,49.6462,49.6644,13500.0
2009-06-22 14:30:00,81.6,81.68,81.5,81.66,13200.0,49.6584,49.707,49.5975,49.6949,13200.0
2009-06-22 14:35:00,81.66,81.82,81.58,81.76,23500.0,49.6949,49.7922,49.6462,49.7557,23500.0
2009-06-22 14:40:00,81.76,81.78,81.67,81.77,14600.0,49.7557,49.7679,49.701,49.7618,14600.0
2009-06-22 14:45:00,81.77,81.77,81.64,81.72,13100.0,49.7618,49.7618,49.6827,49.7314,13100.0
2009-06-22 14:50:00,81.74,81.84,81.73,81.8,15300.0,49.7436,49.8044,49.7375,49.7801,15300.0
2009-06-22 14:55:00,81.82,81.91,81.76,81.85,13000.0,49.7922,49.847,49.7557,49.8105,13000.0
2009-06-22 15:00:00,81.88,81.98,81.88,81.97,14400.0,49.8288,49.8896,49.8288,49.8835,14400.0
2009-06-22 15:05:00,81.96,81.96,81.77,81.88,14600.0,49.8774,49.8774,49.7618,49.8288,14600.0
2009-06-22 15:10:00,81.88,81.91,81.72,81.77,18100.0,49.8288,49.847,49.7314,49.7618,18100.0
2009-06-22 15:15:00,81.8,81.96,81.75,81.92,22100.0,49.7801,49.8774,49.7496,49.8531,22100.0
2009-06-22 15:20:00,81.93,81.94,81.81,81.85,19100.0,49.8592,49.8653,49.7862,49.8105,19100.0
2009-06-22 15:25:00,81.86,81.95,81.78,81.92,15400.0,49.8166,49.8714,49.7679,49.8531,15400.0
2009-06-22 15:30:00,81.94,82.09,81.93,82.06,35600.0,49.8653,49.9566,49.8592,49.9383,35600.0
2009-06-22 15:35:00,82.07,82.32,82.02,82.29,36400.0,49.9444,50.0965,49.914,50.0783,36400.0
2009-06-22 15:40:00,82.29,82.29,81.9,81.95,51900.0,50.0783,50.0783,49.8409,49.8714,51900.0
2009-06-22 15:45:00,81.95,82.04,81.86,81.96,35200.0,49.8714,49.9261,49.8166,49.8774,35200.0
2009-06-22 15:50:00,81.95,81.95,81.63,81.7,49500.0,49.8714,49.8714,49.6766,49.7192,49500.0
2009-06-22 15:55:00,81.7,81.71,81.44,81.52,137400.0,49.7192,49.7253,49.561,49.6097,137400.0
2009-06-23 09:30:00,81.82,81.91,80.09,80.25,104700.0,49.7922,49.847,48.7394,48.8368,104700.0
2009-06-23 09:35:00,80.25,80.86,80.23,80.76,101800.0,48.8368,49.208,48.8246,49.1472,101800.0
2009-06-23 09:40:00,80.79,80.79,80.47,80.61,32000.0,49.1654,49.1654,48.9707,49.0559,32000.0
2009-06-23 09:45:00,80.66,80.85,80.64,80.83,20800.0,49.0863,49.2019,49.0741,49.1898,20800.0
2009-06-23 09:50:00,80.8,80.86,80.65,80.74,18800.0,49.1715,49.208,49.0802,49.135,18800.0
2009-06-23 09:55:00,80.78,81.02,80.78,80.84,16700.0,49.1593,49.3054,49.1593,49.1959,16700.0
2009-06-23 10:00:00,80.84,81.13,80.68,81.11,28300.0,49.1959,49.3723,49.0985,49.3602,28300.0
2009-06-23 10:05:00,81.13,81.24,81.01,81.21,45400.0,49.3723,49.4393,49.2993,49.421,45400.0
2009-06-23 10:10:00,81.2,81.31,81.16,81.29,38300.0,49.4149,49.4819,49.3906,49.4697,38300.0
2009-06-23 10:15:00,81.26,81.31,81.04,81.05,33000.0,49.4514,49.4819,49.3176,49.3237,33000.0
2009-06-23 10:20:00,81.04,81.08,80.94,80.95,24600.0,49.3176,49.3419,49.2567,49.2628,24600.0
2009-06-23 10:25:00,80.94,80.94,80.6,80.66,23700.0,49.2567,49.2567,49.0498,49.0863,23700.0
2009-06-23 10:30:00,80.64,80.7,80.61,80.7,26300.0,49.0741,49.1107,49.0559,49.1107,26300.0
2009-06-23 10:35:00,80.7,80.76,80.64,80.73,59100.0,49.1107,49.1472,49.0741,49.1289,59100.0
2009-06-23 10:40:00,80.7,80.8,80.64,80.67,28300.0,49.1107,49.1715,49.0741,49.0924,28300.0
2009-06-23 10:45:00,80.67,80.82,80.64,80.8,21700.0,49.0924,49.1837,49.0741,49.1715,21700.0
2009-06-23 10:50:00,80.79,80.8,80.66,80.71,24100.0,49.1654,49.1715,49.0863,49.1167,24100.0
2009-06-23 10:55:00,80.7,80.73,80.65,80.69,31800.0,49.1107,49.1289,49.0802,49.1046,31800.0
2009-06-23 11:00:00,80.67,80.85,80.66,80.84,17700.0,49.0924,49.2019,49.0863,49.1959,17700.0
2009-06-23 11:05:00,80.84,80.95,80.74,80.74,31400.0,49.1959,49.2628,49.135,49.135,31400.0
2009-06-23 11:10:00,80.7,80.73,80.6,80.73,16500.0,49.1107,49.1289,49.0498,49.1289,16500.0
2009-06-23 11:15:00,80.74,80.8,80.71,80.72,9200.0,49.135,49.1715,49.1167,49.1228,9200.0
2009-06-23 11:20:00,80.72,80.82,80.69,80.78,13800.0,49.1228,49.1837,49.1046,49.1593,13800.0
2009-06-23 11:25:00,80.81,80.99,80.81,80.88,18800.0,49.1776,49.2871,49.1776,49.2202,18800.0
2009-06-23 11:30:00,80.91,80.91,80.72,80.74,12700.0,49.2385,49.2385,49.1228,49.135,12700.0
2009-06-23 11:35:00,80.75,80.83,80.65,80.81,21300.0,49.1411,49.1898,49.0802,49.1776,21300.0
2009-06-23 11:40:00,80.85,80.85,80.77,80.79,10000.0,49.2019,49.2019,49.1533,49.1654,10000.0
2009-06-23 11:45:00,80.79,80.81,80.75,80.81,7800.0,49.1654,49.1776,49.1411,49.1776,7800.0
2009-06-23 11:50:00,80.81,81.0,80.79,80.95,26200.0,49.1776,49.2932,49.1654,49.2628,26200.0
2009-06-23 11:55:00,80.95,81.0,80.92,80.97,7900.0,49.2628,49.2932,49.2445,49.275,7900.0
2009-06-23 12:00:00,80.98,81.0,80.79,80.82,16100.0,49.2811,49.2932,49.1654,49.1837,16100.0
2009-06-23 12:05:00,80.81,80.84,80.75,80.78,16900.0,49.1776,49.1959,49.1411,49.1593,16900.0
2009-06-23 12:10:00,80.8,80.86,80.75,80.75,15600.0,49.1715,49.208,49.1411,49.1411,15600.0
2009-06-23 12:15:00,80.74,80.75,80.59,80.6,10900.0,49.135,49.1411,49.0437,49.0498,10900.0
2009-06-23 12:20:00,80.6,80.65,80.6,80.65,14600.0,49.0498,49.0802,49.0498,49.0802,14600.0
2009-06-23 12:25:00,80.65,80.77,80.64,80.75,36300.0,49.0802,49.1533,49.0741,49.1411,36300.0
2009-06-23 12:30:00,80.75,80.8,80.7,80.75,15000.0,49.1411,49.1715,49.1107,49.1411,15000.0
2009-06-23 12:35:00,80.75,80.88,80.73,80.78,19700.0,49.1411,49.2202,49.1289,49.1593,19700.0
2009-06-23 12:40:00,80.76,80.8,80.7,80.79,14400.0,49.1472,49.1715,49.1107,49.1654,14400.0
2009-06-23 12:45:00,80.8,80.95,80.76,80.95,17800.0,49.1715,49.2628,49.1472,49.2628,17800.0
2009-06-23 12:50:00,80.99,80.99,80.86,80.86,10000.0,49.2871,49.2871,49.208,49.208,10000.0
2009-06-23 12:55:00,80.85,81.02,80.84,80.91,18300.0,49.2019,49.3054,49.1959,49.2385,18300.0
2009-06-23 13:00:00,80.91,80.92,80.66,80.86,23100.0,49.2385,49.2445,49.0863,49.208,23100.0
2009-06-23 13:05:00,80.87,80.95,80.79,80.85,13900.0,49.2141,49.2628,49.1654,49.2019,13900.0
2009-06-23 13:10:00,80.88,81.04,80.88,81.04,13500.0,49.2202,49.3176,49.2202,49.3176,13500.0
2009-06-23 13:15:00,81.04,81.19,81.04,81.19,55300.0,49.3176,49.4088,49.3176,49.4088,55300.0
2009-06-23 13:20:00,81.18,81.3,81.12,81.3,29300.0,49.4028,49.4758,49.3662,49.4758,29300.0
2009-06-23 13:25:00,81.3,81.31,81.19,81.29,20300.0,49.4758,49.4819,49.4088,49.4697,20300.0
2009-06-23 13:30:00,81.3,81.37,81.26,81.34,9800.0,49.4758,49.5184,49.4514,49.5001,9800.0
2009-06-23 13:35:00,81.37,81.37,81.3,81.3,5600.0,49.5184,49.5184,49.4758,49.4758,5600.0
2009-06-23 13:40:00,81.33,81.33,81.17,81.25,12900.0,49.494,49.494,49.3967,49.4454,12900.0
2009-06-23 13:45:00,81.25,81.25,81.18,81.23,10100.0,49.4454,49.4454,49.4028,49.4332,10100.0
2009-06-23 13:50:00,81.2,81.28,81.2,81.25,14400.0,49.4149,49.4636,49.4149,49.4454,14400.0
2009-06-23 13:55:00,81.23,81.25,81.14,81.19,12100.0,49.4332,49.4454,49.3784,49.4088,12100.0
2009-06-23 14:00:00,81.18,81.28,81.11,81.24,16700.0,49.4028,49.4636,49.3602,49.4393,16700.0
2009-06-23 14:05:00,81.24,81.27,81.19,81.26,17200.0,49.4393,49.4575,49.4088,49.4514,17200.0
2009-06-23 14:10:00,81.26,81.46,81.25,81.4,88100.0,49.4514,49.5732,49.4454,49.5366,88100.0
2009-06-23 14:15:00,81.38,81.51,81.35,81.45,19400.0,49.5245,49.6036,49.5062,49.5671,19400.0
2009-06-23 14:20:00,81.46,81.46,81.35,81.38,16500.0,49.5732,49.5732,49.5062,49.5245,16500.0
2009-06-23 14:25:00,81.35,81.44,81.27,81.27,33700.0,49.5062,49.561,49.4575,49.4575,33700.0
2009-06-23 14:30:00,81.28,81.3,81.18,81.18,20300.0,49.4636,49.4758,49.4028,49.4028,20300.0
2009-06-23 14:35:00,81.18,81.18,81.05,81.05,15900.0,49.4028,49.4028,49.3237,49.3237,15900.0
2009-06-23 14:40:00,81.06,81.08,80.87,80.91,21800.0,49.3297,49.3419,49.2141,49.2385,21800.0
2009-06-23 14:45:00,80.9,80.96,80.9,80.94,6700.0,49.2324,49.2689,49.2324,49.2567,6700.0
2009-06-23 14:50:00,80.93,81.13,80.93,81.12,12500.0,49.2506,49.3723,49.2506,49.3662,12500.0
2009-06-23 14:55:00,81.13,81.21,81.08,81.21,13900.0,49.3723,49.421,49.3419,49.421,13900.0
2009-06-23 15:00:00,81.2,81.22,81.08,81.22,26200.0,49.4149,49.4271,49.3419,49.4271,26200.0
2009-06-23 15:05:00,81.23,81.31,81.18,81.31,15300.0,49.4332,49.4819,49.4028,49.4819,15300.0
2009-06-23 15:10:00,81.3,81.45,81.25,81.44,28000.0,49.4758,49.5671,49.4454,49.561,28000.0
2009-06-23 15:15:00,81.44,81.44,81.34,81.37,18400.0,49.561,49.561,49.5001,49.5184,18400.0
2009-06-23 15:20:00,81.39,81.42,81.31,81.32,17600.0,49.5306,49.5488,49.4819,49.488,17600.0
2009-06-23 15:25:00,81.32,81.56,81.32,81.51,24500.0,49.488,49.634,49.488,49.6036,24500.0
2009-06-23 15:30:00,81.5,81.56,81.34,81.56,34100.0,49.5975,49.634,49.5001,49.634,34100.0
2009-06-23 15:35:00,81.57,81.61,81.48,81.53,39900.0,49.6401,49.6644,49.5853,49.6158,39900.0
2009-06-23 15:40:00,81.52,81.58,81.45,81.51,48000.0,49.6097,49.6462,49.5671,49.6036,48000.0
2009-06-23 15:45:00,81.51,81.79,81.5,81.75,54300.0,49.6036,49.774,49.5975,49.7496,54300.0
2009-06-23 15:50:00,81.75,81.75,81.49,81.54,36000.0,49.7496,49.7496,49.5914,49.6218,36000.0
2009-06-23 15:55:00,81.54,81.54,81.3,81.35,99400.0,49.6218,49.6218,49.4758,49.5062,99400.0
2009-06-24 09:30:00,81.59,81.82,81.28,81.82,78600.0,49.6523,49.7922,49.4636,49.7922,78600.0
2009-06-24 09:35:00,81.76,82.29,81.75,82.12,69100.0,49.7557,50.0783,49.7496,49.9748,69100.0
2009-06-24 09:40:00,82.12,82.32,82.08,82.31,35400.0,49.9748,50.0965,49.9505,50.0904,35400.0
2009-06-24 09:45:00,82.32,82.53,82.28,82.48,42500.0,50.0965,50.2243,50.0722,50.1939,42500.0
2009-06-24 09:50:00,82.47,82.51,82.13,82.14,16400.0,50.1878,50.2121,49.9809,49.987,16400.0
2009-06-24 09:55:00,82.13,82.13,81.91,81.94,23800.0,49.9809,49.9809,49.847,49.8653,23800.0
2009-06-24 10:00:00,81.93,81.97,81.83,81.92,36400.0,49.8592,49.8835,49.7983,49.8531,36400.0
2009-06-24 10:05:00,81.92,82.0,81.88,81.93,30800.0,49.8531,49.9018,49.8288,49.8592,30800.0
2009-06-24 10:10:00,81.96,82.03,81.89,81.9,37700.0,49.8774,49.92,49.8348,49.8409,37700.0
2009-06-24 10:15:00,81.9,81.96,81.86,81.92,27000.0,49.8409,49.8774,49.8166,49.8531,27000.0
2009-06-24 10:20:00,81.9,82.02,81.88,81.94,32600.0,49.8409,49.914,49.8288,49.8653,32600.0
2009-06-24 10:25:00,81.94,82.03,81.92,81.96,31400.0,49.8653,49.92,49.8531,49.8774,31400.0
2009-06-24 10:30:00,81.95,82.03,81.92,82.01,28200.0,49.8714,49.92,49.8531,49.9079,28200.0
2009-06-24 10:35:00,82.0,82.13,81.98,82.12,23200.0,49.9018,49.9809,49.8896,49.9748,23200.0
2009-06-24 10:40:00,82.11,82.25,82.11,82.23,38500.0,49.9687,50.0539,49.9687,50.0417,38500.0
2009-06-24 10:45:00,82.23,82.37,82.22,82.37,29300.0,50.0417,50.1269,50.0357,50.1269,29300.0
2009-06-24 10:50:00,82.35,82.4,82.26,82.31,33800.0,50.1148,50.1452,50.06,50.0904,33800.0
2009-06-24 10:55:00,82.28,82.41,82.26,82.28,76100.0,50.0722,50.1513,50.06,50.0722,76100.0
2009-06-24 11:00:00,82.29,82.46,82.26,82.4,25100.0,50.0783,50.1817,50.06,50.1452,25100.0
2009-06-24 11:05:00,82.35,82.37,82.26,82.27,21200.0,50.1148,50.1269,50.06,50.0661,21200.0
2009-06-24 11:10:00,82.27,82.3,82.18,82.2,9600.0,50.0661,50.0843,50.0113,50.0235,9600.0
2009-06-24 11:15:00,82.18,82.24,82.1,82.11,9900.0,50.0113,50.0478,49.9626,49.9687,9900.0
2009-06-24 11:20:00,82.11,82.22,82.05,82.21,14900.0,49.9687,50.0357,49.9322,50.0296,14900.0
2009-06-24 11:25:00,82.2,82.31,82.2,82.27,7800.0,50.0235,50.0904,50.0235,50.0661,7800.0
2009-06-24 11:30:00,82.25,82.26,82.11,82.15,32600.0,50.0539,50.06,49.9687,49.9931,32600.0
2009-06-24 11:35:00,82.14,82.19,82.08,82.08,13300.0,49.987,50.0174,49.9505,49.9505,13300.0
2009-06-24 11:40:00,82.04,82.04,81.95,82.01,10500.0,49.9261,49.9261,49.8714,49.9079,10500.0
2009-06-24 11:45:00,82.01,82.02,81.81,81.83,12700.0,49.9079,49.914,49.7862,49.7983,12700.0
2009-06-24 11:50:00,81.81,81.85,81.8,81.85,12100.0,49.7862,49.8105,49.7801,49.8105,12100.0
2009-06-24 11:55:00,81.85,81.93,81.78,81.92,25900.0,49.8105,49.8592,49.7679,49.8531,25900.0
2009-06-24 12:00:00,81.91,82.0,81.9,81.93,11500.0,49.847,49.9018,49.8409,49.8592,11500.0
2009-06-24 12:05:00,81.91,81.92,81.73,81.78,13500.0,49.847,49.8531,49.7375,49.7679,13500.0
2009-06-24 12:10:00,81.76,81.78,81.7,81.71,7100.0,49.7557,49.7679,49.7192,49.7253,7100.0
2009-06-24 12:15:00,81.72,81.72,81.6,81.62,12400.0,49.7314,49.7314,49.6584,49.6705,12400.0
2009-06-24 12:20:00,81.62,81.64,81.51,81.53,17800.0,49.6705,49.6827,49.6036,49.6158,17800.0
2009-06-24 12:25:00,81.53,81.54,81.48,81.5,13100.0,49.6158,49.6218,49.5853,49.5975,13100.0
2009-06-24 12:30:00,81.5,81.5,81.46,81.46,10100.0,49.5975,49.5975,49.5732,49.5732,10100.0
2009-06-24 12:35:00,81.47,81.53,81.46,81.49,8900.0,49.5792,49.6158,49.5732,49.5914,8900.0
2009-06-24 12:40:00,81.47,81.48,81.36,81.42,15800.0,49.5792,49.5853,49.5123,49.5488,15800.0
2009-06-24 12:45:00,81.43,81.46,81.32,81.36,13700.0,49.5549,49.5732,49.488,49.5123,13700.0
2009-06-24 12:50:00,81.34,81.4,81.33,81.37,6900.0,49.5001,49.5366,49.494,49.5184,6900.0
2009-06-24 12:55:00,81.36,81.36,81.25,81.25,11600.0,49.5123,49.5123,49.4454,49.4454,11600.0
2009-06-24 13:00:00,81.23,81.36,81.2,81.36,9600.0,49.4332,49.5123,49.4149,49.5123,9600.0
2009-06-24 13:05:00,81.37,81.39,81.29,81.33,10700.0,49.5184,49.5306,49.4697,49.494,10700.0
2009-06-24 13:10:00,81.31,81.34,81.24,81.25,8200.0,49.4819,49.5001,49.4393,49.4454,8200.0
2009-06-24 13:15:00,81.25,81.28,81.22,81.24,10400.0,49.4454,49.4636,49.4271,49.4393,10400.0
2009-06-24 13:20:00,81.24,81.3,81.23,81.29,15900.0,49.4393,49.4758,49.4332,49.4697,15900.0
2009-06-24 13:25:00,81.29,81.29,81.23,81.25,11800.0,49.4697,49.4697,49.4332,49.4454,11800.0
2009-06-24 13:30:00,81.25,81.25,81.03,81.03,27600.0,49.4454,49.4454,49.3115,49.3115,27600.0
2009-06-24 13:35:00,81.03,81.05,80.95,81.02,43900.0,49.3115,49.3237,49.2628,49.3054,43900.0
2009-06-24 13:40:00,81.03,81.08,81.02,81.03,18900.0,49.3115,49.3419,49.3054,49.3115,18900.0
2009-06-24 13:45:00,81.04,81.09,80.91,80.95,12900.0,49.3176,49.348,49.2385,49.2628,12900.0
2009-06-24 13:50:00,80.92,80.99,80.9,80.92,14100.0,49.2445,49.2871,49.2324,49.2445,14100.0
2009-06-24 13:55:00,80.92,80.92,80.71,80.73,19100.0,49.2445,49.2445,49.1167,49.1289,19100.0
2009-06-24 14:00:00,80.73,80.73,80.64,80.64,40000.0,49.1289,49.1289,49.0741,49.0741,40000.0
2009-06-24 14:05:00,80.64,80.65,80.44,80.45,39100.0,49.0741,49.0802,48.9524,48.9585,39100.0
2009-06-24 14:10:00,80.43,80.66,80.39,80.52,28100.0,48.9463,49.0863,48.922,49.0011,28100.0
2009-06-24 14:15:00,80.53,80.54,80.06,80.31,34300.0,49.0072,49.0133,48.7212,48.8733,34300.0
2009-06-24 14:20:00,80.31,80.6,80.22,80.38,46600.0,48.8733,49.0498,48.8185,48.9159,46600.0
2009-06-24 14:25:00,80.36,80.53,80.24,80.37,63000.0,48.9037,49.0072,48.8307,48.9098,63000.0
2009-06-24 14:30:00,80.34,80.35,79.91,80.06,85800.0,48.8916,48.8977,48.6299,48.7212,85800.0
2009-06-24 14:35:00,80.03,80.06,79.62,79.71,60300.0,48.7029,48.7212,48.4534,48.5082,60300.0
2009-06-24 14:40:00,79.71,80.0,79.69,79.98,45200.0,48.5082,48.6847,48.496,48.6725,45200.0
2009-06-24 14:45:00,80.0,80.15,79.9,79.92,43700.0,48.6847,48.7759,48.6238,48.636,43700.0
2009-06-24 14:50:00,79.91,80.08,79.9,79.92,28400.0,48.6299,48.7333,48.6238,48.636,28400.0
2009-06-24 14:55:00,79.92,79.95,79.64,79.66,26500.0,48.636,48.6542,48.4656,48.4778,26500.0
2009-06-24 15:00:00,79.68,79.81,79.61,79.79,38000.0,48.4899,48.569,48.4473,48.5569,38000.0
2009-06-24 15:05:00,79.78,79.78,79.27,79.4,82700.0,48.5508,48.5508,48.2404,48.3195,82700.0
2009-06-24 15:10:00,79.39,79.44,79.23,79.42,60700.0,48.3134,48.3439,48.2161,48.3317,60700.0
2009-06-24 15:15:00,79.42,79.44,79.14,79.27,83100.0,48.3317,48.3439,48.1613,48.2404,83100.0
2009-06-24 15:20:00,79.27,79.42,79.17,79.38,83900.0,48.2404,48.3317,48.1796,48.3074,83900.0
2009-06-24 15:25:00,79.38,79.44,79.35,79.41,67900.0,48.3074,48.3439,48.2891,48.3256,67900.0
2009-06-24 15:30:00,79.41,79.47,79.35,79.47,70900.0,48.3256,48.3621,48.2891,48.3621,70900.0
2009-06-24 15:35:00,79.48,79.54,79.29,79.39,79500.0,48.3682,48.4047,48.2526,48.3134,79500.0
2009-06-24 15:40:00,79.41,79.47,79.2,79.46,71600.0,48.3256,48.3621,48.1978,48.356,71600.0
2009-06-24 15:45:00,79.46,79.68,79.46,79.58,92600.0,48.356,48.4899,48.356,48.4291,92600.0
2009-06-24 15:50:00,79.58,79.58,79.35,79.37,131600.0,48.4291,48.4291,48.2891,48.3013,131600.0
2009-06-24 15:55:00,79.38,79.51,79.32,79.51,154700.0,48.3074,48.3865,48.2708,48.3865,154700.0
2009-06-25 09:30:00,79.16,79.96,79.16,79.77,60300.0,48.1735,48.6603,48.1735,48.5447,60300.0
2009-06-25 09:35:00,79.74,79.84,79.55,79.67,34900.0,48.5264,48.5873,48.4108,48.4838,34900.0
2009-06-25 09:40:00,79.65,79.68,79.45,79.58,68100.0,48.4717,48.4899,48.35,48.4291,68100.0
2009-06-25 09:45:00,79.59,79.59,79.48,79.54,28800.0,48.4352,48.4352,48.3682,48.4047,28800.0
2009-06-25 09:50:00,79.54,79.69,79.54,79.61,38200.0,48.4047,48.496,48.4047,48.4473,38200.0
2009-06-25 09:55:00,79.6,79.6,79.4,79.55,36800.0,48.4412,48.4412,48.3195,48.4108,36800.0
2009-06-25 10:00:00,79.59,80.05,79.57,80.05,36300.0,48.4352,48.7151,48.423,48.7151,36300.0
2009-06-25 10:05:00,80.06,80.35,80.06,80.34,72600.0,48.7212,48.8977,48.7212,48.8916,72600.0
2009-06-25 10:10:00,80.31,80.49,80.3,80.32,44000.0,48.8733,48.9829,48.8672,48.8794,44000.0
2009-06-25 10:15:00,80.32,80.71,80.25,80.67,30200.0,48.8794,49.1167,48.8368,49.0924,30200.0
2009-06-25 10:20:00,80.66,80.66,80.45,80.55,28400.0,49.0863,49.0863,48.9585,49.0194,28400.0
2009-06-25 10:25:00,80.57,80.62,80.46,80.58,22700.0,49.0315,49.062,48.9646,49.0376,22700.0
2009-06-25 10:30:00,80.55,80.71,80.49,80.63,22400.0,49.0194,49.1167,48.9829,49.0681,22400.0
2009-06-25 10:35:00,80.63,80.96,80.63,80.95,25900.0,49.0681,49.2689,49.0681,49.2628,25900.0
2009-06-25 10:40:00,80.95,80.97,80.77,80.77,34400.0,49.2628,49.275,49.1533,49.1533,34400.0
2009-06-25 10:45:00,80.77,80.8,80.59,80.59,28300.0,49.1533,49.1715,49.0437,49.0437,28300.0
2009-06-25 10:50:00,80.58,80.62,80.48,80.61,17900.0,49.0376,49.062,48.9768,49.0559,17900.0
2009-06-25 10:55:00,80.61,80.65,80.55,80.63,19200.0,49.0559,49.0802,49.0194,49.0681,19200.0
2009-06-25 11:00:00,80.65,80.7,80.59,80.69,17500.0,49.0802,49.1107,49.0437,49.1046,17500.0
2009-06-25 11:05:00,80.67,80.75,80.65,80.7,23600.0,49.0924,49.1411,49.0802,49.1107,23600.0
2009-06-25 11:10:00,80.7,80.72,80.58,80.59,16500.0,49.1107,49.1228,49.0376,49.0437,16500.0
2009-06-25 11:15:00,80.59,80.63,80.47,80.63,12600.0,49.0437,49.0681,48.9707,49.0681,12600.0
2009-06-25 11:20:00,80.65,80.73,80.65,80.7,15800.0,49.0802,49.1289,49.0802,49.1107,15800.0
2009-06-25 11:25:00,80.7,80.81,80.68,80.78,24600.0,49.1107,49.1776,49.0985,49.1593,24600.0
2009-06-25 11:30:00,80.78,80.84,80.76,80.77,48400.0,49.1593,49.1959,49.1472,49.1533,48400.0
2009-06-25 11:35:00,80.78,80.82,80.73,80.74,36000.0,49.1593,49.1837,49.1289,49.135,36000.0
2009-06-25 11:40:00,80.74,81.01,80.74,80.96,25000.0,49.135,49.2993,49.135,49.2689,25000.0
2009-06-25 11:45:00,80.95,80.97,80.86,80.88,17800.0,49.2628,49.275,49.208,49.2202,17800.0
2009-06-25 11:50:00,80.88,80.95,80.82,80.89,17800.0,49.2202,49.2628,49.1837,49.2263,17800.0
2009-06-25 11:55:00,80.89,81.02,80.85,81.01,35500.0,49.2263,49.3054,49.2019,49.2993,35500.0
2009-06-25 12:00:00,81.01,81.04,80.99,81.03,35300.0,49.2993,49.3176,49.2871,49.3115,35300.0
2009-06-25 12:05:00,81.02,81.09,81.0,81.01,40100.0,49.3054,49.348,49.2932,49.2993,40100.0
2009-06-25 12:10:00,81.01,81.13,81.01,81.1,20100.0,49.2993,49.3723,49.2993,49.3541,20100.0
2009-06-25 12:15:00,81.1,81.13,80.97,81.02,18000.0,49.3541,49.3723,49.275,49.3054,18000.0
2009-06-25 12:20:00,81.02,81.05,80.97,80.97,18000.0,49.3054,49.3237,49.275,49.275,18000.0
2009-06-25 12:25:00,80.97,80.97,80.89,80.95,6100.0,49.275,49.275,49.2263,49.2628,6100.0
2009-06-25 12:30:00,80.95,80.96,80.86,80.87,18200.0,49.2628,49.2689,49.208,49.2141,18200.0
2009-06-25 12:35:00,80.88,80.9,80.79,80.81,16800.0,49.2202,49.2324,49.1654,49.1776,16800.0
2009-06-25 12:40:00,80.82,80.83,80.75,80.8,11000.0,49.1837,49.1898,49.1411,49.1715,11000.0
2009-06-25 12:45:00,80.78,80.8,80.75,80.78,11300.0,49.1593,49.1715,49.1411,49.1593,11300.0
2009-06-25 12:50:00,80.77,80.81,80.77,80.78,19500.0,49.1533,49.1776,49.1533,49.1593,19500.0
2009-06-25 12:55:00,80.77,80.78,80.73,80.73,8700.0,49.1533,49.1593,49.1289,49.1289,8700.0
2009-06-25 13:00:00,80.73,80.83,80.72,80.8,25100.0,49.1289,49.1898,49.1228,49.1715,25100.0
2009-06-25 13:05:00,80.79,80.97,80.79,80.95,22800.0,49.1654,49.275,49.1654,49.2628,22800.0
2009-06-25 13:10:00,80.96,81.0,80.92,80.96,10700.0,49.2689,49.2932,49.2445,49.2689,10700.0
2009-06-25 13:15:00,80.96,81.03,80.93,80.95,28900.0,49.2689,49.3115,49.2506,49.2628,28900.0
2009-06-25 13:20:00,80.94,81.05,80.93,80.96,26900.0,49.2567,49.3237,49.2506,49.2689,26900.0
2009-06-25 13:25:00,80.96,80.97,80.93,80.94,10500.0,49.2689,49.275,49.2506,49.2567,10500.0
2009-06-25 13:30:00,80.95,81.0,80.94,80.98,13000.0,49.2628,49.2932,49.2567,49.2811,13000.0
2009-06-25 13:35:00,80.98,80.99,80.95,80.95,15900.0,49.2811,49.2871,49.2628,49.2628,15900.0
2009-06-25 13:40:00,80.97,81.06,80.83,80.85,50100.0,49.275,49.3297,49.1898,49.2019,50100.0
2009-06-25 13:45:00,80.86,81.07,80.86,81.05,41400.0,49.208,49.3358,49.208,49.3237,41400.0
2009-06-25 13:50:00,81.05,81.05,81.0,81.03,19100.0,49.3237,49.3237,49.2932,49.3115,19100.0
2009-06-25 13:55:00,81.03,81.04,80.98,81.01,16800.0,49.3115,49.3176,49.2811,49.2993,16800.0
2009-06-25 14:00:00,81.0,81.01,80.85,80.87,18000.0,49.2932,49.2993,49.2019,49.2141,18000.0
2009-06-25 14:05:00,80.87,80.92,80.69,80.69,11100.0,49.2141,49.2445,49.1046,49.1046,11100.0
2009-06-25 14:10:00,80.69,80.7,80.64,80.68,8800.0,49.1046,49.1107,49.0741,49.0985,8800.0
2009-06-25 14:15:00,80.68,80.7,80.56,80.6,14200.0,49.0985,49.1107,49.0255,49.0498,14200.0
2009-06-25 14:20:00,80.61,80.67,80.59,80.62,14600.0,49.0559,49.0924,49.0437,49.062,14600.0
2009-06-25 14:25:00,80.62,80.66,80.49,80.58,24800.0,49.062,49.0863,48.9829,49.0376,24800.0
2009-06-25 14:30:00,80.58,80.66,80.49,80.53,22400.0,49.0376,49.0863,48.9829,49.0072,22400.0
2009-06-25 14:35:00,80.51,80.61,80.39,80.39,30800.0,48.995,49.0559,48.922,48.922,30800.0
2009-06-25 14:40:00,80.39,80.66,80.38,80.66,23200.0,48.922,49.0863,48.9159,49.0863,23200.0
2009-06-25 14:45:00,80.65,80.65,80.54,80.54,25800.0,49.0802,49.0802,49.0133,49.0133,25800.0
2009-06-25 14:50:00,80.54,80.55,80.47,80.5,36400.0,49.0133,49.0194,48.9707,48.9889,36400.0
2009-06-25 14:55:00,80.5,80.64,80.43,80.55,46200.0,48.9889,49.0741,48.9463,49.0194,46200.0
2009-06-25 15:00:00,80.54,80.65,80.52,80.65,12200.0,49.0133,49.0802,49.0011,49.0802,12200.0
2009-06-25 15:05:00,80.62,80.91,80.62,80.89,18800.0,49.062,49.2385,49.062,49.2263,18800.0
2009-06-25 15:10:00,80.91,80.98,80.89,80.94,38400.0,49.2385,49.2811,49.2263,49.2567,38400.0
2009-06-25 15:15:00,80.93,80.99,80.86,80.93,34100.0,49.2506,49.2871,49.208,49.2506,34100.0
2009-06-25 15:20:00,80.93,81.07,80.93,81.04,46300.0,49.2506,49.3358,49.2506,49.3176,46300.0
2009-06-25 15:25:00,81.02,81.1,80.98,81.06,32000.0,49.3054,49.3541,49.2811,49.3297,32000.0
2009-06-25 15:30:00,81.06,81.08,80.89,80.89,55200.0,49.3297,49.3419,49.2263,49.2263,55200.0
2009-06-25 15:35:00,80.89,80.97,80.75,80.84,60500.0,49.2263,49.275,49.1411,49.1959,60500.0
2009-06-25 15:40:00,80.87,81.03,80.87,80.98,49900.0,49.2141,49.3115,49.2141,49.2811,49900.0
2009-06-25 15:45:00,80.96,81.28,80.9,81.11,85200.0,49.2689,49.4636,49.2324,49.3602,85200.0
2009-06-25 15:50:00,81.1,81.18,80.99,81.01,49200.0,49.3541,49.4028,49.2871,49.2993,49200.0
2009-06-25 15:55:00,81.02,81.33,81.0,81.22,103600.0,49.3054,49.494,49.2932,49.4271,103600.0
2009-06-26 09:30:00,80.98,81.13,80.89,80.94,29100.0,49.2811,49.3723,49.2263,49.2567,29100.0
2009-06-26 09:35:00,80.96,81.29,80.95,81.0,17600.0,49.2689,49.4697,49.2628,49.2932,17600.0
2009-06-26 09:40:00,80.98,81.12,80.86,81.12,15500.0,49.2811,49.3662,49.208,49.3662,15500.0
2009-06-26 09:45:00,81.11,81.21,81.06,81.2,15500.0,49.3602,49.421,49.3297,49.4149,15500.0
2009-06-26 09:50:00,81.2,81.53,81.2,81.5,33200.0,49.4149,49.6158,49.4149,49.5975,33200.0
2009-06-26 09:55:00,81.5,81.55,81.16,81.22,30600.0,49.5975,49.6279,49.3906,49.4271,30600.0
2009-06-26 10:00:00,81.23,81.26,80.96,81.02,28100.0,49.4332,49.4514,49.2689,49.3054,28100.0
2009-06-26 10:05:00,81.05,81.08,80.78,80.86,21100.0,49.3237,49.3419,49.1593,49.208,21100.0
2009-06-26 10:10:00,80.87,81.01,80.72,80.85,21600.0,49.2141,49.2993,49.1228,49.2019,21600.0
2009-06-26 10:15:00,80.83,81.05,80.82,81.04,20700.0,49.1898,49.3237,49.1837,49.3176,20700.0
2009-06-26 10:20:00,81.03,81.14,81.03,81.07,19800.0,49.3115,49.3784,49.3115,49.3358,19800.0
2009-06-26 10:25:00,81.07,81.17,81.06,81.07,12300.0,49.3358,49.3967,49.3297,49.3358,12300.0
2009-06-26 10:30:00,81.11,81.14,81.06,81.06,9900.0,49.3602,49.3784,49.3297,49.3297,9900.0
2009-06-26 10:35:00,81.07,81.09,80.95,81.02,34200.0,49.3358,49.348,49.2628,49.3054,34200.0
2009-06-26 10:40:00,81.01,81.06,81.0,81.01,19100.0,49.2993,49.3297,49.2932,49.2993,19100.0
2009-06-26 10:45:00,81.02,81.07,81.0,81.07,34300.0,49.3054,49.3358,49.2932,49.3358,34300.0
2009-06-26 10:50:00,81.09,81.16,81.01,81.02,11700.0,49.348,49.3906,49.2993,49.3054,11700.0
2009-06-26 10:55:00,81.01,81.09,81.01,81.05,11800.0,49.2993,49.348,49.2993,49.3237,11800.0
2009-06-26 11:00:00,81.04,81.05,80.77,80.78,20500.0,49.3176,49.3237,49.1533,49.1593,20500.0
2009-06-26 11:05:00,80.81,80.87,80.78,80.87,15400.0,49.1776,49.2141,49.1593,49.2141,15400.0
2009-06-26 11:10:00,80.87,80.92,80.84,80.88,17500.0,49.2141,49.2445,49.1959,49.2202,17500.0
2009-06-26 11:15:00,80.89,80.94,80.88,80.91,13400.0,49.2263,49.2567,49.2202,49.2385,13400.0
2009-06-26 11:20:00,80.9,80.94,80.89,80.93,17900.0,49.2324,49.2567,49.2263,49.2506,17900.0
2009-06-26 11:25:00,80.92,80.94,80.89,80.9,15200.0,49.2445,49.2567,49.2263,49.2324,15200.0
2009-06-26 11:30:00,80.91,80.97,80.9,80.9,11300.0,49.2385,49.275,49.2324,49.2324,11300.0
2009-06-26 11:35:00,80.89,80.91,80.86,80.88,12500.0,49.2263,49.2385,49.208,49.2202,12500.0
2009-06-26 11:40:00,80.87,80.91,80.76,80.79,16400.0,49.2141,49.2385,49.1472,49.1654,16400.0
2009-06-26 11:45:00,80.79,80.8,80.75,80.76,17300.0,49.1654,49.1715,49.1411,49.1472,17300.0
2009-06-26 11:50:00,80.75,80.78,80.73,80.77,23300.0,49.1411,49.1593,49.1289,49.1533,23300.0
2009-06-26 11:55:00,80.75,80.77,80.73,80.76,9200.0,49.1411,49.1533,49.1289,49.1472,9200.0
2009-06-26 12:00:00,80.76,80.85,80.76,80.84,20900.0,49.1472,49.2019,49.1472,49.1959,20900.0
2009-06-26 12:05:00,80.84,80.91,80.84,80.87,7700.0,49.1959,49.2385,49.1959,49.2141,7700.0
2009-06-26 12:10:00,80.89,80.89,80.85,80.87,9400.0,49.2263,49.2263,49.2019,49.2141,9400.0
2009-06-26 12:15:00,80.89,80.91,80.87,80.87,7800.0,49.2263,49.2385,49.2141,49.2141,7800.0
2009-06-26 12:20:00,80.87,80.88,80.84,80.86,8000.0,49.2141,49.2202,49.1959,49.208,8000.0
2009-06-26 12:25:00,80.85,80.86,80.79,80.8,12600.0,49.2019,49.208,49.1654,49.1715,12600.0
2009-06-26 12:30:00,80.81,80.86,80.79,80.85,13400.0,49.1776,49.208,49.1654,49.2019,13400.0
2009-06-26 12:35:00,80.86,80.99,80.86,80.97,10600.0,49.208,49.2871,49.208,49.275,10600.0
2009-06-26 12:40:00,80.98,81.04,80.95,80.98,11400.0,49.2811,49.3176,49.2628,49.2811,11400.0
2009-06-26 12:45:00,80.97,81.2,80.97,81.19,12600.0,49.275,49.4149,49.275,49.4088,12600.0
2009-06-26 12:50:00,81.2,81.2,81.09,81.13,13400.0,49.4149,49.4149,49.348,49.3723,13400.0
2009-06-26 12:55:00,81.13,81.17,81.08,81.08,9600.0,49.3723,49.3967,49.3419,49.3419,9600.0
2009-06-26 13:00:00,81.08,81.12,81.06,81.06,13600.0,49.3419,49.3662,49.3297,49.3297,13600.0
2009-06-26 13:05:00,81.06,81.06,80.99,80.99,7900.0,49.3297,49.3297,49.2871,49.2871,7900.0
2009-06-26 13:10:00,80.99,81.01,80.94,80.96,12100.0,49.2871,49.2993,49.2567,49.2689,12100.0
2009-06-26 13:15:00,80.97,81.03,80.92,81.03,10800.0,49.275,49.3115,49.2445,49.3115,10800.0
2009-06-26 13:20:00,81.04,81.13,81.03,81.11,15900.0,49.3176,49.3723,49.3115,49.3602,15900.0
2009-06-26 13:25:00,81.13,81.19,81.1,81.13,9800.0,49.3723,49.4088,49.3541,49.3723,9800.0
2009-06-26 13:30:00,81.13,81.13,80.94,80.94,13500.0,49.3723,49.3723,49.2567,49.2567,13500.0
2009-06-26 13:35:00,80.94,80.97,80.9,80.95,26100.0,49.2567,49.275,49.2324,49.2628,26100.0
2009-06-26 13:40:00,80.93,81.03,80.87,81.02,22400.0,49.2506,49.3115,49.2141,49.3054,22400.0
2009-06-26 13:45:00,81.02,81.05,80.94,80.94,9600.0,49.3054,49.3237,49.2567,49.2567,9600.0
2009-06-26 13:50:00,80.94,81.05,80.91,81.05,13700.0,49.2567,49.3237,49.2385,49.3237,13700.0
2009-06-26 13:55:00,81.05,81.12,80.91,80.92,15700.0,49.3237,49.3662,49.2385,49.2445,15700.0
2009-06-26 14:00:00,80.91,80.92,80.79,80.84,24800.0,49.2385,49.2445,49.1654,49.1959,24800.0
2009-06-26 14:05:00,80.82,80.86,80.82,80.82,15400.0,49.1837,49.208,49.1837,49.1837,15400.0
2009-06-26 14:10:00,80.83,80.83,80.76,80.79,12800.0,49.1898,49.1898,49.1472,49.1654,12800.0
2009-06-26 14:15:00,80.79,80.79,80.68,80.75,21100.0,49.1654,49.1654,49.0985,49.1411,21100.0
2009-06-26 14:20:00,80.74,80.74,80.67,80.67,12100.0,49.135,49.135,49.0924,49.0924,12100.0
2009-06-26 14:25:00,80.67,80.69,80.64,80.65,11200.0,49.0924,49.1046,49.0741,49.0802,11200.0
2009-06-26 14:30:00,80.63,80.66,80.61,80.63,20000.0,49.0681,49.0863,49.0559,49.0681,20000.0
2009-06-26 14:35:00,80.61,80.74,80.61,80.7,15000.0,49.0559,49.135,49.0559,49.1107,15000.0
2009-06-26 14:40:00,80.68,80.74,80.65,80.71,21500.0,49.0985,49.135,49.0802,49.1167,21500.0
2009-06-26 14:45:00,80.72,80.74,80.7,80.71,11100.0,49.1228,49.135,49.1107,49.1167,11100.0
2009-06-26 14:50:00,80.72,80.83,80.72,80.78,17300.0,49.1228,49.1898,49.1228,49.1593,17300.0
2009-06-26 14:55:00,80.79,80.91,80.76,80.86,26000.0,49.1654,49.2385,49.1472,49.208,26000.0
2009-06-26 15:00:00,80.88,81.03,80.84,80.99,18400.0,49.2202,49.3115,49.1959,49.2871,18400.0
2009-06-26 15:05:00,81.01,81.05,80.99,81.04,16700.0,49.2993,49.3237,49.2871,49.3176,16700.0
2009-06-26 15:10:00,81.05,81.06,80.98,80.99,19700.0,49.3237,49.3297,49.2811,49.2871,19700.0
2009-06-26 15:15:00,80.99,81.04,80.96,81.04,15200.0,49.2871,49.3176,49.2689,49.3176,15200.0
2009-06-26 15:20:00,81.05,81.07,80.94,80.98,16100.0,49.3237,49.3358,49.2567,49.2811,16100.0
2009-06-26 15:25:00,80.99,81.12,80.97,81.06,27800.0,49.2871,49.3662,49.275,49.3297,27800.0
2009-06-26 15:30:00,81.06,81.1,81.04,81.04,37400.0,49.3297,49.3541,49.3176,49.3176,37400.0
2009-06-26 15:35:00,81.04,81.08,80.97,80.99,30800.0,49.3176,49.3419,49.275,49.2871,30800.0
2009-06-26 15:40:00,80.99,81.24,80.94,81.24,58400.0,49.2871,49.4393,49.2567,49.4393,58400.0
2009-06-26 15:45:00,81.21,81.27,81.07,81.21,49400.0,49.421,49.4575,49.3358,49.421,49400.0
2009-06-26 15:50:00,81.2,81.22,80.92,80.95,51200.0,49.4149,49.4271,49.2445,49.2628,51200.0
2009-06-26 15:55:00,80.96,81.09,80.92,80.99,68400.0,49.2689,49.348,49.2445,49.2871,68400.0
2009-06-29 09:30:00,81.37,81.37,80.64,81.09,16800.0,49.5184,49.5184,49.0741,49.348,16800.0
2009-06-29 09:35:00,81.08,81.2,80.99,81.08,15400.0,49.3419,49.4149,49.2871,49.3419,15400.0
2009-06-29 09:40:00,81.09,81.45,81.03,81.35,8300.0,49.348,49.5671,49.3115,49.5062,8300.0
2009-06-29 09:45:00,81.38,81.44,81.2,81.21,11600.0,49.5245,49.561,49.4149,49.421,11600.0
2009-06-29 09:50:00,81.34,81.42,81.3,81.33,13400.0,49.5001,49.5488,49.4758,49.494,13400.0
2009-06-29 09:55:00,81.28,81.32,81.07,81.08,10400.0,49.4636,49.488,49.3358,49.3419,10400.0
2009-06-29 10:00:00,81.1,81.19,81.01,81.03,15900.0,49.3541,49.4088,49.2993,49.3115,15900.0
2009-06-29 10:05:00,81.02,81.22,81.02,81.16,13700.0,49.3054,49.4271,49.3054,49.3906,13700.0
2009-06-29 10:10:00,81.16,81.26,81.1,81.13,21700.0,49.3906,49.4514,49.3541,49.3723,21700.0
2009-06-29 10:15:00,81.12,81.51,81.12,81.51,15300.0,49.3662,49.6036,49.3662,49.6036,15300.0
2009-06-29 10:20:00,81.51,81.75,81.5,81.7,18900.0,49.6036,49.7496,49.5975,49.7192,18900.0
2009-06-29 10:25:00,81.7,81.93,81.7,81.93,18300.0,49.7192,49.8592,49.7192,49.8592,18300.0
2009-06-29 10:30:00,81.93,82.14,81.9,82.13,16500.0,49.8592,49.987,49.8409,49.9809,16500.0
2009-06-29 10:35:00,82.13,82.24,82.1,82.24,17000.0,49.9809,50.0478,49.9626,50.0478,17000.0
2009-06-29 10:40:00,82.24,82.28,82.2,82.21,20600.0,50.0478,50.0722,50.0235,50.0296,20600.0
2009-06-29 10:45:00,82.23,82.24,82.09,82.09,14200.0,50.0417,50.0478,49.9566,49.9566,14200.0
2009-06-29 10:50:00,82.1,82.2,82.06,82.14,15400.0,49.9626,50.0235,49.9383,49.987,15400.0
2009-06-29 10:55:00,82.14,82.22,82.08,82.19,16800.0,49.987,50.0357,49.9505,50.0174,16800.0
2009-06-29 11:00:00,82.19,82.21,82.04,82.06,12900.0,50.0174,50.0296,49.9261,49.9383,12900.0
2009-06-29 11:05:00,82.06,82.11,82.03,82.05,5400.0,49.9383,49.9687,49.92,49.9322,5400.0
2009-06-29 11:10:00,82.05,82.13,81.99,82.11,12800.0,49.9322,49.9809,49.8957,49.9687,12800.0
2009-06-29 11:15:00,82.11,82.11,81.96,81.96,10800.0,49.9687,49.9687,49.8774,49.8774,10800.0
2009-06-29 11:20:00,82.0,82.0,81.87,81.87,5700.0,49.9018,49.9018,49.8227,49.8227,5700.0
2009-06-29 11:25:00,81.87,81.89,81.79,81.79,11200.0,49.8227,49.8348,49.774,49.774,11200.0
2009-06-29 11:30:00,81.78,81.82,81.72,81.73,10500.0,49.7679,49.7922,49.7314,49.7375,10500.0
2009-06-29 11:35:00,81.75,81.78,81.66,81.7,7700.0,49.7496,49.7679,49.6949,49.7192,7700.0
2009-06-29 11:40:00,81.7,81.79,81.69,81.73,5000.0,49.7192,49.774,49.7131,49.7375,5000.0
2009-06-29 11:45:00,81.72,81.84,81.69,81.72,7900.0,49.7314,49.8044,49.7131,49.7314,7900.0
2009-06-29 11:50:00,81.71,81.92,81.69,81.92,6700.0,49.7253,49.8531,49.7131,49.8531,6700.0
2009-06-29 11:55:00,81.93,82.0,81.87,81.99,17800.0,49.8592,49.9018,49.8227,49.8957,17800.0
2009-06-29 12:00:00,81.99,82.07,81.93,81.93,15700.0,49.8957,49.9444,49.8592,49.8592,15700.0
2009-06-29 12:05:00,81.93,81.98,81.93,81.98,2900.0,49.8592,49.8896,49.8592,49.8896,2900.0
2009-06-29 12:10:00,81.99,81.99,81.88,81.88,2700.0,49.8957,49.8957,49.8288,49.8288,2700.0
2009-06-29 12:15:00,81.86,81.89,81.83,81.86,4400.0,49.8166,49.8348,49.7983,49.8166,4400.0
2009-06-29 12:20:00,81.89,81.89,81.74,81.77,3800.0,49.8348,49.8348,49.7436,49.7618,3800.0
2009-06-29 12:25:00,81.77,81.86,81.75,81.77,24700.0,49.7618,49.8166,49.7496,49.7618,24700.0
2009-06-29 12:30:00,81.77,81.91,81.77,81.85,9200.0,49.7618,49.847,49.7618,49.8105,9200.0
2009-06-29 12:35:00,81.87,81.87,81.73,81.76,9800.0,49.8227,49.8227,49.7375,49.7557,9800.0
2009-06-29 12:40:00,81.74,81.84,81.73,81.79,4900.0,49.7436,49.8044,49.7375,49.774,4900.0
2009-06-29 12:45:00,81.83,81.89,81.72,81.89,16000.0,49.7983,49.8348,49.7314,49.8348,16000.0
2009-06-29 12:50:00,81.86,82.01,81.85,81.97,11500.0,49.8166,49.9079,49.8105,49.8835,11500.0
2009-06-29 12:55:00,81.97,82.0,81.86,81.86,2700.0,49.8835,49.9018,49.8166,49.8166,2700.0
2009-06-29 13:00:00,81.9,81.95,81.86,81.92,2500.0,49.8409,49.8714,49.8166,49.8531,2500.0
2009-06-29 13:05:00,81.95,81.95,81.89,81.91,2700.0,49.8714,49.8714,49.8348,49.847,2700.0
2009-06-29 13:10:00,81.91,81.93,81.86,81.86,2600.0,49.847,49.8592,49.8166,49.8166,2600.0
2009-06-29 13:15:00,81.86,81.87,81.82,81.83,3500.0,49.8166,49.8227,49.7922,49.7983,3500.0
2009-06-29 13:20:00,81.84,81.99,81.82,81.97,5500.0,49.8044,49.8957,49.7922,49.8835,5500.0
2009-06-29 13:25:00,81.93,81.99,81.9,81.95,5300.0,49.8592,49.8957,49.8409,49.8714,5300.0
2009-06-29 13:30:00,81.9,82.0,81.9,82.0,5300.0,49.8409,49.9018,49.8409,49.9018,5300.0
2009-06-29 13:35:00,81.99,82.05,81.95,82.05,5900.0,49.8957,49.9322,49.8714,49.9322,5900.0
2009-06-29 13:40:00,82.04,82.08,81.99,82.0,6300.0,49.9261,49.9505,49.8957,49.9018,6300.0
2009-06-29 13:45:00,82.0,82.0,81.93,81.96,3800.0,49.9018,49.9018,49.8592,49.8774,3800.0
2009-06-29 13:50:00,81.94,81.96,81.89,81.89,4700.0,49.8653,49.8774,49.8348,49.8348,4700.0
2009-06-29 13:55:00,81.86,81.96,81.85,81.89,6200.0,49.8166,49.8774,49.8105,49.8348,6200.0
2009-06-29 14:00:00,81.91,81.91,81.76,81.76,13300.0,49.847,49.847,49.7557,49.7557,13300.0
2009-06-29 14:05:00,81.76,81.84,81.76,81.82,6600.0,49.7557,49.8044,49.7557,49.7922,6600.0
2009-06-29 14:10:00,81.82,81.83,81.77,81.79,7000.0,49.7922,49.7983,49.7618,49.774,7000.0
2009-06-29 14:15:00,81.79,81.84,81.77,81.81,8100.0,49.774,49.8044,49.7618,49.7862,8100.0
2009-06-29 14:20:00,81.81,81.95,81.79,81.94,10500.0,49.7862,49.8714,49.774,49.8653,10500.0
2009-06-29 14:25:00,81.95,82.01,81.92,81.96,7400.0,49.8714,49.9079,49.8531,49.8774,7400.0
2009-06-29 14:30:00,81.99,82.1,81.96,82.1,7400.0,49.8957,49.9626,49.8774,49.9626,7400.0
2009-06-29 14:35:00,82.07,82.08,81.99,82.03,7400.0,49.9444,49.9505,49.8957,49.92,7400.0
2009-06-29 14:40:00,82.02,82.1,81.98,81.98,9100.0,49.914,49.9626,49.8896,49.8896,9100.0
2009-06-29 14:45:00,82.0,82.01,81.84,81.85,41900.0,49.9018,49.9079,49.8044,49.8105,41900.0
2009-06-29 14:50:00,81.85,81.95,81.81,81.92,17100.0,49.8105,49.8714,49.7862,49.8531,17100.0
2009-06-29 14:55:00,81.91,82.01,81.89,82.0,9300.0,49.847,49.9079,49.8348,49.9018,9300.0
2009-06-29 15:00:00,82.0,82.04,81.89,81.94,11800.0,49.9018,49.9261,49.8348,49.8653,11800.0
2009-06-29 15:05:00,81.92,81.99,81.88,81.89,8100.0,49.8531,49.8957,49.8288,49.8348,8100.0
2009-06-29 15:10:00,81.88,81.99,81.87,81.96,8500.0,49.8288,49.8957,49.8227,49.8774,8500.0
2009-06-29 15:15:00,81.96,82.06,81.95,82.03,8500.0,49.8774,49.9383,49.8714,49.92,8500.0
2009-06-29 15:20:00,82.03,82.15,81.99,82.12,16500.0,49.92,49.9931,49.8957,49.9748,16500.0
2009-06-29 15:25:00,82.12,82.12,82.06,82.12,8800.0,49.9748,49.9748,49.9383,49.9748,8800.0
2009-06-29 15:30:00,82.09,82.1,81.96,82.02,14700.0,49.9566,49.9626,49.8774,49.914,14700.0
2009-06-29 15:35:00,82.02,82.02,81.8,81.8,15900.0,49.914,49.914,49.7801,49.7801,15900.0
2009-06-29 15:40:00,81.82,81.89,81.8,81.88,29600.0,49.7922,49.8348,49.7801,49.8288,29600.0
2009-06-29 15:45:00,81.88,81.93,81.83,81.83,21400.0,49.8288,49.8592,49.7983,49.7983,21400.0
2009-06-29 15:50:00,81.83,82.1,81.73,82.08,62400.0,49.7983,49.9626,49.7375,49.9505,62400.0
2009-06-29 15:55:00,82.09,82.15,82.03,82.07,75500.0,49.9566,49.9931,49.92,49.9444,75500.0
2009-06-30 09:30:00,82.04,82.04,80.96,80.97,35500.0,49.9261,49.9261,49.2689,49.275,35500.0
2009-06-30 09:35:00,80.98,81.37,80.98,81.33,21200.0,49.2811,49.5184,49.2811,49.494,21200.0
2009-06-30 09:40:00,81.33,81.35,81.15,81.17,10600.0,49.494,49.5062,49.3845,49.3967,10600.0
2009-06-30 09:45:00,81.17,81.23,81.05,81.07,31600.0,49.3967,49.4332,49.3237,49.3358,31600.0
2009-06-30 09:50:00,81.09,81.1,81.0,81.03,19000.0,49.348,49.3541,49.2932,49.3115,19000.0
2009-06-30 09:55:00,81.03,81.12,81.03,81.06,6800.0,49.3115,49.3662,49.3115,49.3297,6800.0
2009-06-30 10:00:00,81.06,81.14,80.96,81.01,32300.0,49.3297,49.3784,49.2689,49.2993,32300.0
2009-06-30 10:05:00,81.02,81.18,80.99,81.1,12400.0,49.3054,49.4028,49.2871,49.3541,12400.0
2009-06-30 10:10:00,81.14,81.4,81.1,81.26,14400.0,49.3784,49.5366,49.3541,49.4514,14400.0
2009-06-30 10:15:00,81.26,81.3,81.19,81.25,15000.0,49.4514,49.4758,49.4088,49.4454,15000.0
2009-06-30 10:20:00,81.24,81.25,81.02,81.08,26200.0,49.4393,49.4454,49.3054,49.3419,26200.0
2009-06-30 10:25:00,81.08,81.14,81.06,81.11,23600.0,49.3419,49.3784,49.3297,49.3602,23600.0
2009-06-30 10:30:00,81.11,81.14,80.86,80.88,33700.0,49.3602,49.3784,49.208,49.2202,33700.0
2009-06-30 10:35:00,80.86,80.91,80.69,80.9,15600.0,49.208,49.2385,49.1046,49.2324,15600.0
2009-06-30 10:40:00,80.94,80.94,80.71,80.72,18300.0,49.2567,49.2567,49.1167,49.1228,18300.0
2009-06-30 10:45:00,80.71,81.07,80.71,81.06,23200.0,49.1167,49.3358,49.1167,49.3297,23200.0
2009-06-30 10:50:00,81.03,81.05,80.97,80.99,11300.0,49.3115,49.3237,49.275,49.2871,11300.0
2009-06-30 10:55:00,80.98,81.02,80.75,80.75,7300.0,49.2811,49.3054,49.1411,49.1411,7300.0
2009-06-30 11:00:00,80.79,80.85,80.77,80.8,10800.0,49.1654,49.2019,49.1533,49.1715,10800.0
2009-06-30 11:05:00,80.84,80.85,80.77,80.82,13500.0,49.1959,49.2019,49.1533,49.1837,13500.0
2009-06-30 11:10:00,80.8,81.11,80.79,81.03,28600.0,49.1715,49.3602,49.1654,49.3115,28600.0
2009-06-30 11:15:00,81.03,81.03,80.98,80.99,15500.0,49.3115,49.3115,49.2811,49.2871,15500.0
2009-06-30 11:20:00,81.0,81.03,80.92,80.92,10000.0,49.2932,49.3115,49.2445,49.2445,10000.0
2009-06-30 11:25:00,80.91,80.91,80.71,80.72,12700.0,49.2385,49.2385,49.1167,49.1228,12700.0
2009-06-30 11:30:00,80.69,80.69,80.5,80.5,19300.0,49.1046,49.1046,48.9889,48.9889,19300.0
2009-06-30 11:35:00,80.51,80.52,80.36,80.41,14300.0,48.995,49.0011,48.9037,48.9342,14300.0
2009-06-30 11:40:00,80.42,80.45,80.34,80.4,12500.0,48.9403,48.9585,48.8916,48.9281,12500.0
2009-06-30 11:45:00,80.41,80.5,80.39,80.5,10200.0,48.9342,48.9889,48.922,48.9889,10200.0
2009-06-30 11:50:00,80.48,80.5,80.4,80.45,9600.0,48.9768,48.9889,48.9281,48.9585,9600.0
2009-06-30 11:55:00,80.46,80.47,80.37,80.41,13400.0,48.9646,48.9707,48.9098,48.9342,13400.0
2009-06-30 12:00:00,80.41,80.42,80.34,80.34,4400.0,48.9342,48.9403,48.8916,48.8916,4400.0
2009-06-30 12:05:00,80.35,80.37,80.34,80.34,7600.0,48.8977,48.9098,48.8916,48.8916,7600.0
2009-06-30 12:10:00,80.35,80.39,80.32,80.38,7500.0,48.8977,48.922,48.8794,48.9159,7500.0
2009-06-30 12:15:00,80.38,80.46,80.36,80.42,7200.0,48.9159,48.9646,48.9037,48.9403,7200.0
2009-06-30 12:20:00,80.38,80.38,80.3,80.33,7400.0,48.9159,48.9159,48.8672,48.8855,7400.0
2009-06-30 12:25:00,80.33,80.54,80.32,80.54,11700.0,48.8855,49.0133,48.8794,49.0133,11700.0
2009-06-30 12:30:00,80.54,80.61,80.52,80.57,7500.0,49.0133,49.0559,49.0011,49.0315,7500.0
2009-06-30 12:35:00,80.58,80.58,80.44,80.44,7700.0,49.0376,49.0376,48.9524,48.9524,7700.0
2009-06-30 12:40:00,80.45,80.69,80.45,80.65,10100.0,48.9585,49.1046,48.9585,49.0802,10100.0
2009-06-30 12:45:00,80.64,80.72,80.62,80.71,9500.0,49.0741,49.1228,49.062,49.1167,9500.0
2009-06-30 12:50:00,80.71,80.76,80.68,80.7,9000.0,49.1167,49.1472,49.0985,49.1107,9000.0
2009-06-30 12:55:00,80.74,80.76,80.72,80.75,6300.0,49.135,49.1472,49.1228,49.1411,6300.0
2009-06-30 13:00:00,80.75,80.75,80.63,80.68,5900.0,49.1411,49.1411,49.0681,49.0985,5900.0
2009-06-30 13:05:00,80.65,80.68,80.58,80.62,8000.0,49.0802,49.0985,49.0376,49.062,8000.0
2009-06-30 13:10:00,80.61,80.64,80.52,80.56,9500.0,49.0559,49.0741,49.0011,49.0255,9500.0
2009-06-30 13:15:00,80.56,80.61,80.48,80.49,6900.0,49.0255,49.0559,48.9768,48.9829,6900.0
2009-06-30 13:20:00,80.48,80.65,80.48,80.58,6100.0,48.9768,49.0802,48.9768,49.0376,6100.0
2009-06-30 13:25:00,80.58,80.62,80.55,80.58,16100.0,49.0376,49.062,49.0194,49.0376,16100.0
2009-06-30 13:30:00,80.58,80.69,80.57,80.68,9600.0,49.0376,49.1046,49.0315,49.0985,9600.0
2009-06-30 13:35:00,80.68,80.72,80.65,80.69,7500.0,49.0985,49.1228,49.0802,49.1046,7500.0
2009-06-30 13:40:00,80.68,80.7,80.63,80.68,5900.0,49.0985,49.1107,49.0681,49.0985,5900.0
2009-06-30 13:45:00,80.68,80.7,80.64,80.66,6500.0,49.0985,49.1107,49.0741,49.0863,6500.0
2009-06-30 13:50:00,80.67,80.67,80.48,80.52,9000.0,49.0924,49.0924,48.9768,49.0011,9000.0
2009-06-30 13:55:00,80.52,80.52,80.42,80.45,7600.0,49.0011,49.0011,48.9403,48.9585,7600.0
2009-06-30 14:00:00,80.45,80.6,80.42,80.59,9800.0,48.9585,49.0498,48.9403,49.0437,9800.0
2009-06-30 14:05:00,80.59,80.61,80.47,80.55,8300.0,49.0437,49.0559,48.9707,49.0194,8300.0
2009-06-30 14:10:00,80.57,80.62,80.56,80.57,10300.0,49.0315,49.062,49.0255,49.0315,10300.0
2009-06-30 14:15:00,80.57,80.57,80.47,80.47,9200.0,49.0315,49.0315,48.9707,48.9707,9200.0
2009-06-30 14:20:00,80.47,80.59,80.44,80.58,11400.0,48.9707,49.0437,48.9524,49.0376,11400.0
2009-06-30 14:25:00,80.58,80.61,80.55,80.57,10100.0,49.0376,49.0559,49.0194,49.0315,10100.0
2009-06-30 14:30:00,80.58,80.59,80.52,80.55,15000.0,49.0376,49.0437,49.0011,49.0194,15000.0
2009-06-30 14:35:00,80.54,80.62,80.51,80.6,13100.0,49.0133,49.062,48.995,49.0498,13100.0
2009-06-30 14:40:00,80.6,80.61,80.53,80.57,9500.0,49.0498,49.0559,49.0072,49.0315,9500.0
2009-06-30 14:45:00,80.57,80.62,80.51,80.51,13200.0,49.0315,49.062,48.995,48.995,13200.0
2009-06-30 14:50:00,80.53,80.72,80.52,80.72,13100.0,49.0072,49.1228,49.0011,49.1228,13100.0
2009-06-30 14:55:00,80.72,80.72,80.62,80.65,9200.0,49.1228,49.1228,49.062,49.0802,9200.0
2009-06-30 15:00:00,80.65,80.71,80.62,80.65,14400.0,49.0802,49.1167,49.062,49.0802,14400.0
2009-06-30 15:05:00,80.65,80.68,80.62,80.67,11800.0,49.0802,49.0985,49.062,49.0924,11800.0
2009-06-30 15:10:00,80.68,80.84,80.67,80.8,30000.0,49.0985,49.1959,49.0924,49.1715,30000.0
2009-06-30 15:15:00,80.8,80.81,80.72,80.73,16200.0,49.1715,49.1776,49.1228,49.1289,16200.0
2009-06-30 15:20:00,80.73,80.88,80.72,80.85,19200.0,49.1289,49.2202,49.1228,49.2019,19200.0
2009-06-30 15:25:00,80.85,80.85,80.75,80.78,21500.0,49.2019,49.2019,49.1411,49.1593,21500.0
2009-06-30 15:30:00,80.79,80.96,80.79,80.8,50400.0,49.1654,49.2689,49.1654,49.1715,50400.0
2009-06-30 15:35:00,80.8,80.83,80.73,80.78,51400.0,49.1715,49.1898,49.1289,49.1593,51400.0
2009-06-30 15:40:00,80.78,80.78,80.58,80.66,65400.0,49.1593,49.1593,49.0376,49.0863,65400.0
2009-06-30 15:45:00,80.66,80.76,80.63,80.74,50200.0,49.0863,49.1472,49.0681,49.135,50200.0
2009-06-30 15:50:00,80.75,80.82,80.58,80.58,65800.0,49.1411,49.1837,49.0376,49.0376,65800.0
2009-06-30 15:55:00,80.6,80.71,80.5,80.7,133400.0,49.0498,49.1167,48.9889,49.1107,133400.0
2009-07-01 09:30:00,80.96,81.29,80.66,80.82,30900.0,49.2689,49.4697,49.0863,49.1837,30900.0
2009-07-01 09:35:00,80.76,80.9,80.64,80.77,10400.0,49.1472,49.2324,49.0741,49.1533,10400.0
2009-07-01 09:40:00,80.77,80.94,80.71,80.92,10200.0,49.1533,49.2567,49.1167,49.2445,10200.0
2009-07-01 09:45:00,80.93,80.93,80.74,80.8,21900.0,49.2506,49.2506,49.135,49.1715,21900.0
2009-07-01 09:50:00,80.8,80.89,80.74,80.83,31100.0,49.1715,49.2263,49.135,49.1898,31100.0
2009-07-01 09:55:00,80.82,80.85,80.79,80.8,15000.0,49.1837,49.2019,49.1654,49.1715,15000.0
2009-07-01 10:00:00,80.81,80.82,80.43,80.43,20300.0,49.1776,49.1837,48.9463,48.9463,20300.0
2009-07-01 10:05:00,80.42,80.5,80.4,80.44,15900.0,48.9403,48.9889,48.9281,48.9524,15900.0
2009-07-01 10:10:00,80.44,80.48,80.4,80.46,7500.0,48.9524,48.9768,48.9281,48.9646,7500.0
2009-07-01 10:15:00,80.48,80.85,80.48,80.84,18700.0,48.9768,49.2019,48.9768,49.1959,18700.0
2009-07-01 10:20:00,80.85,80.98,80.84,80.9,37100.0,49.2019,49.2811,49.1959,49.2324,37100.0
2009-07-01 10:25:00,80.95,81.15,80.93,81.14,28800.0,49.2628,49.3845,49.2506,49.3784,28800.0
2009-07-01 10:30:00,81.15,81.21,81.09,81.14,13900.0,49.3845,49.421,49.348,49.3784,13900.0
2009-07-01 10:35:00,81.16,81.25,81.14,81.23,15200.0,49.3906,49.4454,49.3784,49.4332,15200.0
2009-07-01 10:40:00,81.23,81.32,81.22,81.22,24100.0,49.4332,49.488,49.4271,49.4271,24100.0
2009-07-01 10:45:00,81.22,81.24,81.1,81.1,16900.0,49.4271,49.4393,49.3541,49.3541,16900.0
2009-07-01 10:50:00,81.1,81.1,81.01,81.08,20600.0,49.3541,49.3541,49.2993,49.3419,20600.0
2009-07-01 10:55:00,81.07,81.09,80.98,81.03,22500.0,49.3358,49.348,49.2811,49.3115,22500.0
2009-07-01 11:00:00,81.03,81.05,80.98,81.01,12900.0,49.3115,49.3237,49.2811,49.2993,12900.0
2009-07-01 11:05:00,81.01,81.07,81.0,81.03,12500.0,49.2993,49.3358,49.2932,49.3115,12500.0
2009-07-01 11:10:00,81.02,81.13,80.99,81.13,17100.0,49.3054,49.3723,49.2871,49.3723,17100.0
2009-07-01 11:15:00,81.13,81.25,81.12,81.13,11000.0,49.3723,49.4454,49.3662,49.3723,11000.0
2009-07-01 11:20:00,81.12,81.13,80.95,80.97,18900.0,49.3662,49.3723,49.2628,49.275,18900.0
2009-07-01 11:25:00,80.96,80.96,80.71,80.71,40800.0,49.2689,49.2689,49.1167,49.1167,40800.0
2009-07-01 11:30:00,80.71,80.78,80.7,80.71,26100.0,49.1167,49.1593,49.1107,49.1167,26100.0
2009-07-01 11:35:00,80.71,80.77,80.71,80.74,18100.0,49.1167,49.1533,49.1167,49.135,18100.0
2009-07-01 11:40:00,80.75,80.81,80.75,80.79,9000.0,49.1411,49.1776,49.1411,49.1654,9000.0
2009-07-01 11:45:00,80.79,80.87,80.79,80.85,10900.0,49.1654,49.2141,49.1654,49.2019,10900.0
2009-07-01 11:50:00,80.85,80.95,80.84,80.94,15400.0,49.2019,49.2628,49.1959,49.2567,15400.0
2009-07-01 11:55:00,80.96,81.03,80.84,80.85,11800.0,49.2689,49.3115,49.1959,49.2019,11800.0
2009-07-01 12:00:00,80.85,81.0,80.85,80.98,13200.0,49.2019,49.2932,49.2019,49.2811,13200.0
2009-07-01 12:05:00,81.01,81.03,80.97,80.98,7200.0,49.2993,49.3115,49.275,49.2811,7200.0
2009-07-01 12:10:00,80.97,80.98,80.76,80.77,11400.0,49.275,49.2811,49.1472,49.1533,11400.0
2009-07-01 12:15:00,80.78,80.82,80.74,80.82,12700.0,49.1593,49.1837,49.135,49.1837,12700.0
2009-07-01 12:20:00,80.81,80.91,80.8,80.88,8500.0,49.1776,49.2385,49.1715,49.2202,8500.0
2009-07-01 12:25:00,80.88,80.98,80.88,80.92,8000.0,49.2202,49.2811,49.2202,49.2445,8000.0
2009-07-01 12:30:00,80.91,80.92,80.87,80.88,5200.0,49.2385,49.2445,49.2141,49.2202,5200.0
2009-07-01 12:35:00,80.89,80.89,80.78,80.78,5100.0,49.2263,49.2263,49.1593,49.1593,5100.0
2009-07-01 12:40:00,80.78,80.83,80.77,80.83,8200.0,49.1593,49.1898,49.1533,49.1898,8200.0
2009-07-01 12:45:00,80.83,80.85,80.75,80.77,6300.0,49.1898,49.2019,49.1411,49.1533,6300.0
2009-07-01 12:50:00,80.76,80.77,80.71,80.74,42600.0,49.1472,49.1533,49.1167,49.135,42600.0
2009-07-01 12:55:00,80.74,80.74,80.58,80.59,33200.0,49.135,49.135,49.0376,49.0437,33200.0
2009-07-01 13:00:00,80.59,80.62,80.53,80.54,24200.0,49.0437,49.062,49.0072,49.0133,24200.0
2009-07-01 13:05:00,80.54,80.62,80.53,80.58,51700.0,49.0133,49.062,49.0072,49.0376,51700.0
2009-07-01 13:10:00,80.58,80.58,80.5,80.52,18200.0,49.0376,49.0376,48.9889,49.0011,18200.0
2009-07-01 13:15:00,80.52,80.52,80.5,80.51,10800.0,49.0011,49.0011,48.9889,48.995,10800.0
2009-07-01 13:20:00,80.51,80.64,80.51,80.63,16600.0,48.995,49.0741,48.995,49.0681,16600.0
2009-07-01 13:25:00,80.63,80.82,80.63,80.81,17500.0,49.0681,49.1837,49.0681,49.1776,17500.0
2009-07-01 13:30:00,80.82,80.84,80.68,80.71,12600.0,49.1837,49.1959,49.0985,49.1167,12600.0
2009-07-01 13:35:00,80.7,80.93,80.7,80.9,9500.0,49.1107,49.2506,49.1107,49.2324,9500.0
2009-07-01 13:40:00,80.9,80.9,80.64,80.64,14400.0,49.2324,49.2324,49.0741,49.0741,14400.0
2009-07-01 13:45:00,80.64,80.65,80.62,80.64,4700.0,49.0741,49.0802,49.062,49.0741,4700.0
2009-07-01 13:50:00,80.64,80.75,80.63,80.75,12600.0,49.0741,49.1411,49.0681,49.1411,12600.0
2009-07-01 13:55:00,80.76,80.8,80.75,80.79,7500.0,49.1472,49.1715,49.1411,49.1654,7500.0
2009-07-01 14:00:00,80.78,80.8,80.68,80.71,15400.0,49.1593,49.1715,49.0985,49.1167,15400.0
2009-07-01 14:05:00,80.7,80.75,80.68,80.69,9200.0,49.1107,49.1411,49.0985,49.1046,9200.0
2009-07-01 14:10:00,80.67,80.68,80.62,80.65,8100.0,49.0924,49.0985,49.062,49.0802,8100.0
2009-07-01 14:15:00,80.65,80.67,80.61,80.66,16800.0,49.0802,49.0924,49.0559,49.0863,16800.0
2009-07-01 14:20:00,80.67,80.71,80.6,80.71,18100.0,49.0924,49.1167,49.0498,49.1167,18100.0
2009-07-01 14:25:00,80.68,80.77,80.68,80.76,6000.0,49.0985,49.1533,49.0985,49.1472,6000.0
2009-07-01 14:30:00,80.75,80.75,80.6,80.62,15700.0,49.1411,49.1411,49.0498,49.062,15700.0
2009-07-01 14:35:00,80.6,80.65,80.58,80.61,22600.0,49.0498,49.0802,49.0376,49.0559,22600.0
2009-07-01 14:40:00,80.61,80.61,80.55,80.6,16200.0,49.0559,49.0559,49.0194,49.0498,16200.0
2009-07-01 14:45:00,80.6,80.61,80.53,80.58,21000.0,49.0498,49.0559,49.0072,49.0376,21000.0
2009-07-01 14:50:00,80.58,80.63,80.49,80.51,19700.0,49.0376,49.0681,48.9829,48.995,19700.0
2009-07-01 14:55:00,80.51,80.52,80.47,80.5,15800.0,48.995,49.0011,48.9707,48.9889,15800.0
2009-07-01 15:00:00,80.5,80.56,80.47,80.51,19000.0,48.9889,49.0255,48.9707,48.995,19000.0
2009-07-01 15:05:00,80.51,80.6,80.49,80.55,17700.0,48.995,49.0498,48.9829,49.0194,17700.0
2009-07-01 15:10:00,80.56,80.58,80.47,80.51,17900.0,49.0255,49.0376,48.9707,48.995,17900.0
2009-07-01 15:15:00,80.51,80.64,80.51,80.62,40300.0,48.995,49.0741,48.995,49.062,40300.0
2009-07-01 15:20:00,80.62,80.68,80.58,80.61,39500.0,49.062,49.0985,49.0376,49.0559,39500.0
2009-07-01 15:25:00,80.62,80.68,80.56,80.59,43900.0,49.062,49.0985,49.0255,49.0437,43900.0
2009-07-01 15:30:00,80.59,80.66,80.52,80.65,46400.0,49.0437,49.0863,49.0011,49.0802,46400.0
2009-07-01 15:35:00,80.66,80.66,80.58,80.65,48800.0,49.0863,49.0863,49.0376,49.0802,48800.0
2009-07-01 15:40:00,80.64,80.73,80.51,80.64,47700.0,49.0741,49.1289,48.995,49.0741,47700.0
2009-07-01 15:45:00,80.63,80.68,80.62,80.64,54300.0,49.0681,49.0985,49.062,49.0741,54300.0
2009-07-01 15:50:00,80.64,80.74,80.62,80.7,74100.0,49.0741,49.135,49.062,49.1107,74100.0
2009-07-01 15:55:00,80.71,80.8,80.58,80.58,78700.0,49.1167,49.1715,49.0376,49.0376,78700.0
2009-07-02 09:30:00,79.81,79.81,79.25,79.27,44300.0,48.569,48.569,48.2282,48.2404,44300.0
2009-07-02 09:35:00,79.32,79.32,79.14,79.15,21600.0,48.2708,48.2708,48.1613,48.1674,21600.0
2009-07-02 09:40:00,79.16,79.16,79.0,79.03,25900.0,48.1735,48.1735,48.0761,48.0944,25900.0
2009-07-02 09:45:00,79.03,79.15,79.02,79.04,56700.0,48.0944,48.1674,48.0883,48.1004,56700.0
2009-07-02 09:50:00,79.04,79.04,78.58,78.58,45300.0,48.1004,48.1004,47.8205,47.8205,45300.0
2009-07-02 09:55:00,78.6,78.82,78.54,78.65,27100.0,47.8327,47.9666,47.7962,47.8631,27100.0
2009-07-02 10:00:00,78.65,78.87,78.54,78.65,31500.0,47.8631,47.997,47.7962,47.8631,31500.0
2009-07-02 10:05:00,78.65,78.7,78.39,78.4,36100.0,47.8631,47.8935,47.7049,47.711,36100.0
2009-07-02 10:10:00,78.43,78.46,78.29,78.31,24300.0,47.7292,47.7475,47.644,47.6562,24300.0
2009-07-02 10:15:00,78.35,78.47,78.13,78.15,69000.0,47.6805,47.7536,47.5467,47.5588,69000.0
2009-07-02 10:20:00,78.17,78.21,78.02,78.04,44800.0,47.571,47.5953,47.4797,47.4919,44800.0
2009-07-02 10:25:00,78.06,78.31,78.04,78.27,17000.0,47.5041,47.6562,47.4919,47.6319,17000.0
2009-07-02 10:30:00,78.27,78.3,78.02,78.25,41100.0,47.6319,47.6501,47.4797,47.6197,41100.0
2009-07-02 10:35:00,78.25,78.35,78.25,78.33,102000.0,47.6197,47.6805,47.6197,47.6684,102000.0
2009-07-02 10:40:00,78.34,78.6,78.33,78.6,43400.0,47.6745,47.8327,47.6684,47.8327,43400.0
2009-07-02 10:45:00,78.6,78.84,78.6,78.81,46800.0,47.8327,47.9787,47.8327,47.9605,46800.0
2009-07-02 10:50:00,78.81,78.88,78.78,78.82,34900.0,47.9605,48.0031,47.9422,47.9666,34900.0
2009-07-02 10:55:00,78.81,78.9,78.74,78.87,15900.0,47.9605,48.0152,47.9179,47.997,15900.0
2009-07-02 11:00:00,78.83,79.03,78.78,79.0,28800.0,47.9727,48.0944,47.9422,48.0761,28800.0
2009-07-02 11:05:00,79.0,79.12,78.99,79.03,20400.0,48.0761,48.1491,48.07,48.0944,20400.0
2009-07-02 11:10:00,79.02,79.05,78.99,79.03,7600.0,48.0883,48.1065,48.07,48.0944,7600.0
2009-07-02 11:15:00,79.04,79.05,78.98,79.0,29800.0,48.1004,48.1065,48.0639,48.0761,29800.0
2009-07-02 11:20:00,79.0,79.04,78.98,79.0,25500.0,48.0761,48.1004,48.0639,48.0761,25500.0
2009-07-02 11:25:00,79.0,79.11,79.0,79.09,28200.0,48.0761,48.143,48.0761,48.1309,28200.0
2009-07-02 11:30:00,79.07,79.09,79.04,79.07,13000.0,48.1187,48.1309,48.1004,48.1187,13000.0
2009-07-02 11:35:00,79.09,79.14,79.05,79.12,18700.0,48.1309,48.1613,48.1065,48.1491,18700.0
2009-07-02 11:40:00,79.13,79.17,79.1,79.11,17900.0,48.1552,48.1796,48.137,48.143,17900.0
2009-07-02 11:45:00,79.13,79.22,79.11,79.21,31000.0,48.1552,48.21,48.143,48.2039,31000.0
2009-07-02 11:50:00,79.22,79.25,79.18,79.24,15600.0,48.21,48.2282,48.1856,48.2222,15600.0
2009-07-02 11:55:00,79.25,79.33,79.23,79.33,11400.0,48.2282,48.2769,48.2161,48.2769,11400.0
2009-07-02 12:00:00,79.31,79.33,79.18,79.3,25800.0,48.2648,48.2769,48.1856,48.2587,25800.0
2009-07-02 12:05:00,79.3,79.38,79.29,79.37,17900.0,48.2587,48.3074,48.2526,48.3013,17900.0
2009-07-02 12:10:00,79.38,79.54,79.33,79.53,14100.0,48.3074,48.4047,48.2769,48.3986,14100.0
2009-07-02 12:15:00,79.54,79.57,79.53,79.54,21400.0,48.4047,48.423,48.3986,48.4047,21400.0
2009-07-02 12:20:00,79.54,79.55,79.48,79.48,20200.0,48.4047,48.4108,48.3682,48.3682,20200.0
2009-07-02 12:25:00,79.48,79.49,79.4,79.44,7400.0,48.3682,48.3743,48.3195,48.3439,7400.0
2009-07-02 12:30:00,79.42,79.52,79.41,79.48,20400.0,48.3317,48.3926,48.3256,48.3682,20400.0
2009-07-02 12:35:00,79.48,79.57,79.48,79.57,15300.0,48.3682,48.423,48.3682,48.423,15300.0
2009-07-02 12:40:00,79.57,79.63,79.56,79.62,13000.0,48.423,48.4595,48.4169,48.4534,13000.0
2009-07-02 12:45:00,79.62,79.73,79.6,79.71,16600.0,48.4534,48.5204,48.4412,48.5082,16600.0
2009-07-02 12:50:00,79.7,79.77,79.7,79.75,15300.0,48.5021,48.5447,48.5021,48.5325,15300.0
2009-07-02 12:55:00,79.77,79.79,79.74,79.77,11600.0,48.5447,48.5569,48.5264,48.5447,11600.0
2009-07-02 13:00:00,79.77,79.84,79.77,79.84,8800.0,48.5447,48.5873,48.5447,48.5873,8800.0
2009-07-02 13:05:00,79.85,79.91,79.84,79.89,8700.0,48.5934,48.6299,48.5873,48.6177,8700.0
2009-07-02 13:10:00,79.9,79.9,79.75,79.79,13600.0,48.6238,48.6238,48.5325,48.5569,13600.0
2009-07-02 13:15:00,79.76,79.77,79.72,79.72,6500.0,48.5386,48.5447,48.5143,48.5143,6500.0
2009-07-02 13:20:00,79.71,79.71,79.6,79.61,9600.0,48.5082,48.5082,48.4412,48.4473,9600.0
2009-07-02 13:25:00,79.59,79.68,79.53,79.55,9400.0,48.4352,48.4899,48.3986,48.4108,9400.0
2009-07-02 13:30:00,79.54,79.54,79.41,79.44,12000.0,48.4047,48.4047,48.3256,48.3439,12000.0
2009-07-02 13:35:00,79.44,79.47,79.39,79.47,10300.0,48.3439,48.3621,48.3134,48.3621,10300.0
2009-07-02 13:40:00,79.48,79.57,79.47,79.5,14200.0,48.3682,48.423,48.3621,48.3804,14200.0
2009-07-02 13:45:00,79.49,79.49,79.4,79.4,8400.0,48.3743,48.3743,48.3195,48.3195,8400.0
2009-07-02 13:50:00,79.41,79.41,79.2,79.31,20400.0,48.3256,48.3256,48.1978,48.2648,20400.0
2009-07-02 13:55:00,79.31,79.39,79.27,79.32,36300.0,48.2648,48.3134,48.2404,48.2708,36300.0
2009-07-02 14:00:00,79.32,79.53,79.29,79.53,23600.0,48.2708,48.3986,48.2526,48.3986,23600.0
2009-07-02 14:05:00,79.53,79.54,79.43,79.43,18700.0,48.3986,48.4047,48.3378,48.3378,18700.0
2009-07-02 14:10:00,79.43,79.43,79.38,79.38,10600.0,48.3378,48.3378,48.3074,48.3074,10600.0
2009-07-02 14:15:00,79.38,79.38,79.3,79.34,15800.0,48.3074,48.3074,48.2587,48.283,15800.0
2009-07-02 14:20:00,79.33,79.42,79.33,79.41,8000.0,48.2769,48.3317,48.2769,48.3256,8000.0
2009-07-02 14:25:00,79.4,79.42,79.31,79.36,11000.0,48.3195,48.3317,48.2648,48.2952,11000.0
2009-07-02 14:30:00,79.35,79.35,79.25,79.34,11100.0,48.2891,48.2891,48.2282,48.283,11100.0
2009-07-02 14:35:00,79.36,79.48,79.35,79.43,15500.0,48.2952,48.3682,48.2891,48.3378,15500.0
2009-07-02 14:40:00,79.44,79.44,79.38,79.38,9400.0,48.3439,48.3439,48.3074,48.3074,9400.0
2009-07-02 14:45:00,79.37,79.38,79.3,79.31,11700.0,48.3013,48.3074,48.2587,48.2648,11700.0
2009-07-02 14:50:00,79.34,79.42,79.33,79.39,11400.0,48.283,48.3317,48.2769,48.3134,11400.0
2009-07-02 14:55:00,79.4,79.52,79.39,79.5,13600.0,48.3195,48.3926,48.3134,48.3804,13600.0
2009-07-02 15:00:00,79.5,79.58,79.5,79.58,14600.0,48.3804,48.4291,48.3804,48.4291,14600.0
2009-07-02 15:05:00,79.58,79.67,79.58,79.65,18600.0,48.4291,48.4838,48.4291,48.4717,18600.0
2009-07-02 15:10:00,79.64,79.65,79.59,79.6,25600.0,48.4656,48.4717,48.4352,48.4412,25600.0
2009-07-02 15:15:00,79.62,79.67,79.59,79.64,17900.0,48.4534,48.4838,48.4352,48.4656,17900.0
2009-07-02 15:20:00,79.64,79.69,79.36,79.37,33600.0,48.4656,48.496,48.2952,48.3013,33600.0
2009-07-02 15:25:00,79.35,79.39,79.19,79.23,33200.0,48.2891,48.3134,48.1917,48.2161,33200.0
2009-07-02 15:30:00,79.22,79.29,79.12,79.21,41900.0,48.21,48.2526,48.1491,48.2039,41900.0
2009-07-02 15:35:00,79.2,79.34,79.2,79.33,33200.0,48.1978,48.283,48.1978,48.2769,33200.0
2009-07-02 15:40:00,79.33,79.35,79.17,79.25,37100.0,48.2769,48.2891,48.1796,48.2282,37100.0
2009-07-02 15:45:00,79.26,79.47,79.25,79.45,43100.0,48.2343,48.3621,48.2282,48.35,43100.0
2009-07-02 15:50:00,79.45,79.48,79.24,79.24,47200.0,48.35,48.3682,48.2222,48.2222,47200.0
2009-07-02 15:55:00,79.24,79.27,79.05,79.07,102200.0,48.2222,48.2404,48.1065,48.1187,102200.0
2009-07-06 09:30:00,78.87,79.13,78.38,78.94,41000.0,47.997,48.1552,47.6988,48.0396,41000.0
2009-07-06 09:35:00,78.96,79.32,78.77,79.06,54800.0,48.0518,48.2708,47.9361,48.1126,54800.0
2009-07-06 09:40:00,79.06,79.37,78.9,79.32,28900.0,48.1126,48.3013,48.0152,48.2708,28900.0
2009-07-06 09:45:00,79.29,79.58,79.27,79.58,62400.0,48.2526,48.4291,48.2404,48.4291,62400.0
2009-07-06 09:50:00,79.58,79.84,79.58,79.79,42200.0,48.4291,48.5873,48.4291,48.5569,42200.0
2009-07-06 09:55:00,79.77,79.79,79.6,79.69,25800.0,48.5447,48.5569,48.4412,48.496,25800.0
2009-07-06 10:00:00,79.7,79.85,79.62,79.67,50500.0,48.5021,48.5934,48.4534,48.4838,50500.0
2009-07-06 10:05:00,79.65,79.67,79.43,79.43,16000.0,48.4717,48.4838,48.3378,48.3378,16000.0
2009-07-06 10:10:00,79.49,79.51,79.19,79.44,32200.0,48.3743,48.3865,48.1917,48.3439,32200.0
2009-07-06 10:15:00,79.44,79.44,79.28,79.28,15600.0,48.3439,48.3439,48.2465,48.2465,15600.0
2009-07-06 10:20:00,79.27,79.29,79.06,79.07,21300.0,48.2404,48.2526,48.1126,48.1187,21300.0
2009-07-06 10:25:00,79.06,79.26,79.06,79.22,15700.0,48.1126,48.2343,48.1126,48.21,15700.0
2009-07-06 10:30:00,79.16,79.35,79.16,79.31,17900.0,48.1735,48.2891,48.1735,48.2648,17900.0
2009-07-06 10:35:00,79.31,79.32,79.25,79.29,15500.0,48.2648,48.2708,48.2282,48.2526,15500.0
2009-07-06 10:40:00,79.28,79.34,79.23,79.25,17200.0,48.2465,48.283,48.2161,48.2282,17200.0
2009-07-06 10:45:00,79.28,79.35,79.26,79.33,13000.0,48.2465,48.2891,48.2343,48.2769,13000.0
2009-07-06 10:50:00,79.34,79.35,79.28,79.28,19300.0,48.283,48.2891,48.2465,48.2465,19300.0
2009-07-06 10:55:00,79.31,79.43,79.3,79.39,19900.0,48.2648,48.3378,48.2587,48.3134,19900.0
2009-07-06 11:00:00,79.39,79.51,79.39,79.47,13600.0,48.3134,48.3865,48.3134,48.3621,13600.0
2009-07-06 11:05:00,79.48,79.54,79.46,79.51,14200.0,48.3682,48.4047,48.356,48.3865,14200.0
2009-07-06 11:10:00,79.5,79.56,79.48,79.53,7100.0,48.3804,48.4169,48.3682,48.3986,7100.0
2009-07-06 11:15:00,79.51,79.56,79.49,79.51,10800.0,48.3865,48.4169,48.3743,48.3865,10800.0
2009-07-06 11:20:00,79.51,79.56,79.49,79.56,13100.0,48.3865,48.4169,48.3743,48.4169,13100.0
2009-07-06 11:25:00,79.56,79.61,79.53,79.59,11100.0,48.4169,48.4473,48.3986,48.4352,11100.0
2009-07-06 11:30:00,79.59,79.61,79.57,79.59,8000.0,48.4352,48.4473,48.423,48.4352,8000.0
2009-07-06 11:35:00,79.58,79.62,79.58,79.6,10800.0,48.4291,48.4534,48.4291,48.4412,10800.0
2009-07-06 11:40:00,79.6,79.63,79.57,79.58,8300.0,48.4412,48.4595,48.423,48.4291,8300.0
2009-07-06 11:45:00,79.58,79.69,79.57,79.67,11400.0,48.4291,48.496,48.423,48.4838,11400.0
2009-07-06 11:50:00,79.65,79.71,79.62,79.62,9900.0,48.4717,48.5082,48.4534,48.4534,9900.0
2009-07-06 11:55:00,79.64,79.65,79.58,79.62,14200.0,48.4656,48.4717,48.4291,48.4534,14200.0
2009-07-06 12:00:00,79.63,79.73,79.62,79.71,10700.0,48.4595,48.5204,48.4534,48.5082,10700.0
2009-07-06 12:05:00,79.71,79.73,79.7,79.72,12200.0,48.5082,48.5204,48.5021,48.5143,12200.0
2009-07-06 12:10:00,79.72,79.75,79.7,79.75,5900.0,48.5143,48.5325,48.5021,48.5325,5900.0
2009-07-06 12:15:00,79.74,79.84,79.72,79.81,17900.0,48.5264,48.5873,48.5143,48.569,17900.0
2009-07-06 12:20:00,79.81,79.81,79.75,79.78,9800.0,48.569,48.569,48.5325,48.5508,9800.0
2009-07-06 12:25:00,79.78,79.8,79.75,79.8,14400.0,48.5508,48.563,48.5325,48.563,14400.0
2009-07-06 12:30:00,79.79,79.79,79.73,79.78,11800.0,48.5569,48.5569,48.5204,48.5508,11800.0
2009-07-06 12:35:00,79.79,79.89,79.78,79.87,12000.0,48.5569,48.6177,48.5508,48.6056,12000.0
2009-07-06 12:40:00,79.87,79.88,79.8,79.85,37800.0,48.6056,48.6116,48.563,48.5934,37800.0
2009-07-06 12:45:00,79.85,79.88,79.84,79.88,7700.0,48.5934,48.6116,48.5873,48.6116,7700.0
2009-07-06 12:50:00,79.87,79.99,79.85,79.97,13100.0,48.6056,48.6786,48.5934,48.6664,13100.0
2009-07-06 12:55:00,79.99,80.11,79.98,80.05,30100.0,48.6786,48.7516,48.6725,48.7151,30100.0
2009-07-06 13:00:00,80.05,80.06,79.92,79.98,25200.0,48.7151,48.7212,48.636,48.6725,25200.0
2009-07-06 13:05:00,79.97,80.0,79.95,80.0,13200.0,48.6664,48.6847,48.6542,48.6847,13200.0
2009-07-06 13:10:00,79.99,80.0,79.96,79.99,7500.0,48.6786,48.6847,48.6603,48.6786,7500.0
2009-07-06 13:15:00,80.0,80.1,79.98,80.0,29300.0,48.6847,48.7455,48.6725,48.6847,29300.0
2009-07-06 13:20:00,79.99,80.08,79.99,80.02,16200.0,48.6786,48.7333,48.6786,48.6968,16200.0
2009-07-06 13:25:00,80.03,80.12,80.01,80.06,11000.0,48.7029,48.7577,48.6907,48.7212,11000.0
2009-07-06 13:30:00,80.06,80.09,80.03,80.04,7100.0,48.7212,48.7394,48.7029,48.709,7100.0
2009-07-06 13:35:00,80.02,80.1,79.98,80.1,13700.0,48.6968,48.7455,48.6725,48.7455,13700.0
2009-07-06 13:40:00,80.12,80.2,80.11,80.15,8300.0,48.7577,48.8064,48.7516,48.7759,8300.0
2009-07-06 13:45:00,80.15,80.18,80.1,80.12,6500.0,48.7759,48.7942,48.7455,48.7577,6500.0
2009-07-06 13:50:00,80.12,80.25,80.12,80.22,12600.0,48.7577,48.8368,48.7577,48.8185,12600.0
2009-07-06 13:55:00,80.2,80.23,80.15,80.2,12300.0,48.8064,48.8246,48.7759,48.8064,12300.0
2009-07-06 14:00:00,80.2,80.39,80.2,80.38,20200.0,48.8064,48.922,48.8064,48.9159,20200.0
2009-07-06 14:05:00,80.4,80.48,80.38,80.38,24700.0,48.9281,48.9768,48.9159,48.9159,24700.0
2009-07-06 14:10:00,80.38,80.39,80.31,80.38,15600.0,48.9159,48.922,48.8733,48.9159,15600.0
2009-07-06 14:15:00,80.38,80.43,80.37,80.38,11000.0,48.9159,48.9463,48.9098,48.9159,11000.0
2009-07-06 14:20:00,80.36,80.36,80.19,80.19,22200.0,48.9037,48.9037,48.8003,48.8003,22200.0
2009-07-06 14:25:00,80.18,80.22,80.16,80.22,7800.0,48.7942,48.8185,48.782,48.8185,7800.0
2009-07-06 14:30:00,80.21,80.34,80.13,80.34,10500.0,48.8125,48.8916,48.7638,48.8916,10500.0
2009-07-06 14:35:00,80.34,80.37,80.29,80.29,9600.0,48.8916,48.9098,48.8611,48.8611,9600.0
2009-07-06 14:40:00,80.3,80.31,80.22,80.23,8600.0,48.8672,48.8733,48.8185,48.8246,8600.0
2009-07-06 14:45:00,80.23,80.27,80.19,80.26,14300.0,48.8246,48.849,48.8003,48.8429,14300.0
2009-07-06 14:50:00,80.23,80.25,80.13,80.15,17600.0,48.8246,48.8368,48.7638,48.7759,17600.0
2009-07-06 14:55:00,80.15,80.24,80.15,80.24,15700.0,48.7759,48.8307,48.7759,48.8307,15700.0
2009-07-06 15:00:00,80.25,80.49,80.25,80.43,39700.0,48.8368,48.9829,48.8368,48.9463,39700.0
2009-07-06 15:05:00,80.43,80.46,80.4,80.43,29100.0,48.9463,48.9646,48.9281,48.9463,29100.0
2009-07-06 15:10:00,80.44,80.44,80.23,80.28,21200.0,48.9524,48.9524,48.8246,48.8551,21200.0
2009-07-06 15:15:00,80.27,80.36,80.21,80.23,33200.0,48.849,48.9037,48.8125,48.8246,33200.0
2009-07-06 15:20:00,80.22,80.36,80.17,80.33,34500.0,48.8185,48.9037,48.7881,48.8855,34500.0
2009-07-06 15:25:00,80.36,80.41,80.28,80.36,36900.0,48.9037,48.9342,48.8551,48.9037,36900.0
2009-07-06 15:30:00,80.37,80.38,80.1,80.12,54800.0,48.9098,48.9159,48.7455,48.7577,54800.0
2009-07-06 15:35:00,80.12,80.33,80.1,80.24,71000.0,48.7577,48.8855,48.7455,48.8307,71000.0
2009-07-06 15:40:00,80.24,80.37,80.21,80.3,41900.0,48.8307,48.9098,48.8125,48.8672,41900.0
2009-07-06 15:45:00,80.32,80.72,80.31,80.49,49800.0,48.8794,49.1228,48.8733,48.9829,49800.0
2009-07-06 15:50:00,80.47,80.5,80.39,80.43,44700.0,48.9707,48.9889,48.922,48.9463,44700.0
2009-07-06 15:55:00,80.44,80.53,80.37,80.53,74200.0,48.9524,49.0072,48.9098,49.0072,74200.0
2009-07-07 09:30:00,80.19,80.48,80.04,80.27,28100.0,48.8003,48.9768,48.709,48.849,28100.0
2009-07-07 09:35:00,80.12,80.22,79.76,79.84,9300.0,48.7577,48.8185,48.5386,48.5873,9300.0
2009-07-07 09:40:00,79.85,79.96,79.63,79.65,17700.0,48.5934,48.6603,48.4595,48.4717,17700.0
2009-07-07 09:45:00,79.64,79.7,79.5,79.6,14900.0,48.4656,48.5021,48.3804,48.4412,14900.0
2009-07-07 09:50:00,79.62,80.01,79.62,80.0,26000.0,48.4534,48.6907,48.4534,48.6847,26000.0
2009-07-07 09:55:00,79.99,80.05,79.93,79.95,15700.0,48.6786,48.7151,48.6421,48.6542,15700.0
2009-07-07 10:00:00,79.95,79.98,79.9,79.91,28000.0,48.6542,48.6725,48.6238,48.6299,28000.0
2009-07-07 10:05:00,79.9,79.94,79.85,79.85,17400.0,48.6238,48.6482,48.5934,48.5934,17400.0
2009-07-07 10:10:00,79.86,79.99,79.85,79.93,15500.0,48.5995,48.6786,48.5934,48.6421,15500.0
2009-07-07 10:15:00,79.93,79.93,79.86,79.89,13500.0,48.6421,48.6421,48.5995,48.6177,13500.0
2009-07-07 10:20:00,79.89,80.0,79.85,79.93,31800.0,48.6177,48.6847,48.5934,48.6421,31800.0
2009-07-07 10:25:00,79.94,80.12,79.93,80.1,51500.0,48.6482,48.7577,48.6421,48.7455,51500.0
2009-07-07 10:30:00,80.12,80.13,79.94,80.04,48400.0,48.7577,48.7638,48.6482,48.709,48400.0
2009-07-07 10:35:00,80.03,80.06,79.9,80.0,38900.0,48.7029,48.7212,48.6238,48.6847,38900.0
2009-07-07 10:40:00,79.97,80.03,79.75,79.75,17300.0,48.6664,48.7029,48.5325,48.5325,17300.0
2009-07-07 10:45:00,79.75,79.75,79.56,79.57,12600.0,48.5325,48.5325,48.4169,48.423,12600.0
2009-07-07 10:50:00,79.56,79.57,79.41,79.48,29600.0,48.4169,48.423,48.3256,48.3682,29600.0
2009-07-07 10:55:00,79.45,79.52,79.43,79.43,24100.0,48.35,48.3926,48.3378,48.3378,24100.0
2009-07-07 11:00:00,79.43,79.56,79.34,79.53,59100.0,48.3378,48.4169,48.283,48.3986,59100.0
2009-07-07 11:05:00,79.51,79.58,79.46,79.56,23800.0,48.3865,48.4291,48.356,48.4169,23800.0
2009-07-07 11:10:00,79.55,79.58,79.48,79.53,28600.0,48.4108,48.4291,48.3682,48.3986,28600.0
2009-07-07 11:15:00,79.53,79.75,79.51,79.6,42900.0,48.3986,48.5325,48.3865,48.4412,42900.0
2009-07-07 11:20:00,79.59,79.66,79.47,79.64,25800.0,48.4352,48.4778,48.3621,48.4656,25800.0
2009-07-07 11:25:00,79.62,79.63,79.49,79.5,41700.0,48.4534,48.4595,48.3743,48.3804,41700.0
2009-07-07 11:30:00,79.5,79.51,79.17,79.25,43100.0,48.3804,48.3865,48.1796,48.2282,43100.0
2009-07-07 11:35:00,79.22,79.29,79.03,79.05,20900.0,48.21,48.2526,48.0944,48.1065,20900.0
2009-07-07 11:40:00,79.06,79.09,78.88,78.88,20900.0,48.1126,48.1309,48.0031,48.0031,20900.0
2009-07-07 11:45:00,78.88,78.94,78.88,78.89,43400.0,48.0031,48.0396,48.0031,48.0092,43400.0
2009-07-07 11:50:00,78.88,78.88,78.76,78.82,44700.0,48.0031,48.0031,47.9301,47.9666,44700.0
2009-07-07 11:55:00,78.83,78.86,78.76,78.8,13200.0,47.9727,47.9909,47.9301,47.9544,13200.0
2009-07-07 12:00:00,78.8,78.81,78.76,78.77,22500.0,47.9544,47.9605,47.9301,47.9361,22500.0
2009-07-07 12:05:00,78.78,78.79,78.74,78.74,9700.0,47.9422,47.9483,47.9179,47.9179,9700.0
2009-07-07 12:10:00,78.74,78.77,78.7,78.72,16800.0,47.9179,47.9361,47.8935,47.9057,16800.0
2009-07-07 12:15:00,78.7,78.72,78.68,78.69,10800.0,47.8935,47.9057,47.8814,47.8875,10800.0
2009-07-07 12:20:00,78.7,78.7,78.68,78.68,7200.0,47.8935,47.8935,47.8814,47.8814,7200.0
2009-07-07 12:25:00,78.66,78.71,78.49,78.51,17900.0,47.8692,47.8996,47.7657,47.7779,17900.0
2009-07-07 12:30:00,78.52,78.56,78.52,78.56,6000.0,47.784,47.8083,47.784,47.8083,6000.0
2009-07-07 12:35:00,78.54,78.71,78.54,78.67,11100.0,47.7962,47.8996,47.7962,47.8753,11100.0
2009-07-07 12:40:00,78.67,78.7,78.59,78.67,8900.0,47.8753,47.8935,47.8266,47.8753,8900.0
2009-07-07 12:45:00,78.68,78.83,78.66,78.82,19500.0,47.8814,47.9727,47.8692,47.9666,19500.0
2009-07-07 12:50:00,78.83,78.84,78.79,78.79,22400.0,47.9727,47.9787,47.9483,47.9483,22400.0
2009-07-07 12:55:00,78.8,78.84,78.79,78.81,10400.0,47.9544,47.9787,47.9483,47.9605,10400.0
2009-07-07 13:00:00,78.8,78.82,78.78,78.78,17600.0,47.9544,47.9666,47.9422,47.9422,17600.0
2009-07-07 13:05:00,78.79,78.85,78.78,78.82,20800.0,47.9483,47.9848,47.9422,47.9666,20800.0
2009-07-07 13:10:00,78.82,79.0,78.8,78.96,24500.0,47.9666,48.0761,47.9544,48.0518,24500.0
2009-07-07 13:15:00,78.95,78.97,78.83,78.84,10900.0,48.0457,48.0578,47.9727,47.9787,10900.0
2009-07-07 13:20:00,78.84,78.84,78.76,78.76,14700.0,47.9787,47.9787,47.9301,47.9301,14700.0
2009-07-07 13:25:00,78.76,78.82,78.76,78.81,9800.0,47.9301,47.9666,47.9301,47.9605,9800.0
2009-07-07 13:30:00,78.81,78.92,78.79,78.8,14700.0,47.9605,48.0274,47.9483,47.9544,14700.0
2009-07-07 13:35:00,78.78,78.79,78.72,78.75,10900.0,47.9422,47.9483,47.9057,47.924,10900.0
2009-07-07 13:40:00,78.76,78.83,78.74,78.81,13400.0,47.9301,47.9727,47.9179,47.9605,13400.0
2009-07-07 13:45:00,78.8,78.82,78.7,78.7,12900.0,47.9544,47.9666,47.8935,47.8935,12900.0
2009-07-07 13:50:00,78.7,78.71,78.53,78.54,20800.0,47.8935,47.8996,47.7901,47.7962,20800.0
2009-07-07 13:55:00,78.55,78.57,78.51,78.56,17200.0,47.8023,47.8144,47.7779,47.8083,17200.0
2009-07-07 14:00:00,78.56,78.65,78.52,78.52,26500.0,47.8083,47.8631,47.784,47.784,26500.0
2009-07-07 14:05:00,78.52,78.56,78.42,78.42,24900.0,47.784,47.8083,47.7231,47.7231,24900.0
2009-07-07 14:10:00,78.42,78.48,78.39,78.43,27500.0,47.7231,47.7597,47.7049,47.7292,27500.0
2009-07-07 14:15:00,78.43,78.47,78.28,78.35,20400.0,47.7292,47.7536,47.6379,47.6805,20400.0
2009-07-07 14:20:00,78.34,78.36,78.28,78.33,18500.0,47.6745,47.6866,47.6379,47.6684,18500.0
2009-07-07 14:25:00,78.33,78.42,78.33,78.41,11300.0,47.6684,47.7231,47.6684,47.7171,11300.0
2009-07-07 14:30:00,78.4,78.4,78.33,78.37,13100.0,47.711,47.711,47.6684,47.6927,13100.0
2009-07-07 14:35:00,78.35,78.49,78.35,78.49,17100.0,47.6805,47.7657,47.6805,47.7657,17100.0
2009-07-07 14:40:00,78.47,78.49,78.34,78.34,22000.0,47.7536,47.7657,47.6745,47.6745,22000.0
2009-07-07 14:45:00,78.35,78.37,78.18,78.18,24700.0,47.6805,47.6927,47.5771,47.5771,24700.0
2009-07-07 14:50:00,78.18,78.24,77.97,78.06,52800.0,47.5771,47.6136,47.4493,47.5041,52800.0
2009-07-07 14:55:00,78.04,78.07,77.93,78.0,28000.0,47.4919,47.5101,47.4249,47.4675,28000.0
2009-07-07 15:00:00,78.0,78.03,77.73,77.73,46500.0,47.4675,47.4858,47.3032,47.3032,46500.0
2009-07-07 15:05:00,77.71,77.81,77.65,77.76,53300.0,47.2911,47.3519,47.2546,47.3215,53300.0
2009-07-07 15:10:00,77.77,77.78,77.68,77.71,40700.0,47.3276,47.3337,47.2728,47.2911,40700.0
2009-07-07 15:15:00,77.71,77.75,77.63,77.66,56300.0,47.2911,47.3154,47.2424,47.2606,56300.0
2009-07-07 15:20:00,77.66,77.72,77.6,77.7,105000.0,47.2606,47.2972,47.2241,47.285,105000.0
2009-07-07 15:25:00,77.71,77.84,77.7,77.84,58600.0,47.2911,47.3702,47.285,47.3702,58600.0
2009-07-07 15:30:00,77.84,78.03,77.84,77.9,52400.0,47.3702,47.4858,47.3702,47.4067,52400.0
2009-07-07 15:35:00,77.9,77.96,77.84,77.85,79300.0,47.4067,47.4432,47.3702,47.3763,79300.0
2009-07-07 15:40:00,77.86,77.91,77.84,77.86,85000.0,47.3823,47.4128,47.3702,47.3823,85000.0
2009-07-07 15:45:00,77.88,77.99,77.85,77.86,88400.0,47.3945,47.4615,47.3763,47.3823,88400.0
2009-07-07 15:50:00,77.87,77.89,77.73,77.82,102000.0,47.3884,47.4006,47.3032,47.358,102000.0
2009-07-07 15:55:00,77.83,78.02,77.76,78.0,207600.0,47.3641,47.4797,47.3215,47.4675,207600.0
2009-07-08 09:30:00,78.11,78.63,78.11,78.4,29000.0,47.5345,47.8509,47.5345,47.711,29000.0
2009-07-08 09:35:00,78.36,78.36,78.04,78.15,28600.0,47.6866,47.6866,47.4919,47.5588,28600.0
2009-07-08 09:40:00,78.14,78.59,78.11,78.28,38800.0,47.5527,47.8266,47.5345,47.6379,38800.0
2009-07-08 09:45:00,78.28,78.34,78.27,78.33,22800.0,47.6379,47.6745,47.6319,47.6684,22800.0
2009-07-08 09:50:00,78.33,78.35,78.14,78.17,23100.0,47.6684,47.6805,47.5527,47.571,23100.0
2009-07-08 09:55:00,78.19,78.2,78.05,78.15,9800.0,47.5832,47.5893,47.498,47.5588,9800.0
2009-07-08 10:00:00,78.15,78.44,78.11,78.39,30200.0,47.5588,47.7353,47.5345,47.7049,30200.0
2009-07-08 10:05:00,78.39,78.48,78.38,78.44,9100.0,47.7049,47.7597,47.6988,47.7353,9100.0
2009-07-08 10:10:00,78.43,78.62,78.43,78.47,24100.0,47.7292,47.8449,47.7292,47.7536,24100.0
2009-07-08 10:15:00,78.47,78.71,78.47,78.71,18900.0,47.7536,47.8996,47.7536,47.8996,18900.0
2009-07-08 10:20:00,78.7,78.7,78.52,78.55,20600.0,47.8935,47.8935,47.784,47.8023,20600.0
2009-07-08 10:25:00,78.53,78.56,78.37,78.4,21100.0,47.7901,47.8083,47.6927,47.711,21100.0
2009-07-08 10:30:00,78.4,78.4,78.31,78.36,29300.0,47.711,47.711,47.6562,47.6866,29300.0
2009-07-08 10:35:00,78.37,78.37,78.0,78.07,75000.0,47.6927,47.6927,47.4675,47.5101,75000.0
2009-07-08 10:40:00,78.06,78.14,78.04,78.14,37400.0,47.5041,47.5527,47.4919,47.5527,37400.0
2009-07-08 10:45:00,78.14,78.18,78.04,78.05,31400.0,47.5527,47.5771,47.4919,47.498,31400.0
2009-07-08 10:50:00,78.05,78.14,78.02,78.06,17800.0,47.498,47.5527,47.4797,47.5041,17800.0
2009-07-08 10:55:00,78.05,78.29,78.04,78.24,44800.0,47.498,47.644,47.4919,47.6136,44800.0
2009-07-08 11:00:00,78.25,78.33,78.21,78.26,42100.0,47.6197,47.6684,47.5953,47.6258,42100.0
2009-07-08 11:05:00,78.26,78.3,78.04,78.07,18100.0,47.6258,47.6501,47.4919,47.5101,18100.0
2009-07-08 11:10:00,78.08,78.2,78.06,78.19,27500.0,47.5162,47.5893,47.5041,47.5832,27500.0
2009-07-08 11:15:00,78.18,78.23,78.11,78.19,22100.0,47.5771,47.6075,47.5345,47.5832,22100.0
2009-07-08 11:20:00,78.25,78.25,78.03,78.07,26400.0,47.6197,47.6197,47.4858,47.5101,26400.0
2009-07-08 11:25:00,78.1,78.11,78.03,78.06,10800.0,47.5284,47.5345,47.4858,47.5041,10800.0
2009-07-08 11:30:00,78.07,78.18,78.07,78.16,7000.0,47.5101,47.5771,47.5101,47.5649,7000.0
2009-07-08 11:35:00,78.16,78.21,78.08,78.09,27100.0,47.5649,47.5953,47.5162,47.5223,27100.0
2009-07-08 11:40:00,78.1,78.22,78.04,78.19,15400.0,47.5284,47.6014,47.4919,47.5832,15400.0
2009-07-08 11:45:00,78.22,78.25,78.18,78.22,28600.0,47.6014,47.6197,47.5771,47.6014,28600.0
2009-07-08 11:50:00,78.23,78.24,78.01,78.02,27200.0,47.6075,47.6136,47.4736,47.4797,27200.0
2009-07-08 11:55:00,78.02,78.11,78.01,78.09,11800.0,47.4797,47.5345,47.4736,47.5223,11800.0
2009-07-08 12:00:00,78.08,78.09,78.04,78.08,10800.0,47.5162,47.5223,47.4919,47.5162,10800.0
2009-07-08 12:05:00,78.06,78.19,78.03,78.19,30800.0,47.5041,47.5832,47.4858,47.5832,30800.0
2009-07-08 12:10:00,78.19,78.21,78.16,78.2,27700.0,47.5832,47.5953,47.5649,47.5893,27700.0
2009-07-08 12:15:00,78.19,78.22,78.1,78.13,26600.0,47.5832,47.6014,47.5284,47.5467,26600.0
2009-07-08 12:20:00,78.11,78.13,78.02,78.03,32100.0,47.5345,47.5467,47.4797,47.4858,32100.0
2009-07-08 12:25:00,78.05,78.07,78.0,78.03,18500.0,47.498,47.5101,47.4675,47.4858,18500.0
2009-07-08 12:30:00,78.03,78.07,78.01,78.04,12100.0,47.4858,47.5101,47.4736,47.4919,12100.0
2009-07-08 12:35:00,78.04,78.04,77.77,77.8,28100.0,47.4919,47.4919,47.3276,47.3458,28100.0
2009-07-08 12:40:00,77.82,77.86,77.78,77.84,7300.0,47.358,47.3823,47.3337,47.3702,7300.0
2009-07-08 12:45:00,77.85,78.08,77.84,78.08,19000.0,47.3763,47.5162,47.3702,47.5162,19000.0
2009-07-08 12:50:00,78.08,78.16,78.08,78.14,13200.0,47.5162,47.5649,47.5162,47.5527,13200.0
2009-07-08 12:55:00,78.13,78.14,78.0,78.0,17500.0,47.5467,47.5527,47.4675,47.4675,17500.0
2009-07-08 13:00:00,78.01,78.24,78.01,78.18,35900.0,47.4736,47.6136,47.4736,47.5771,35900.0
2009-07-08 13:05:00,78.17,78.25,78.1,78.1,37400.0,47.571,47.6197,47.5284,47.5284,37400.0
2009-07-08 13:10:00,78.1,78.22,78.09,78.22,25600.0,47.5284,47.6014,47.5223,47.6014,25600.0
2009-07-08 13:15:00,78.22,78.24,78.14,78.15,28300.0,47.6014,47.6136,47.5527,47.5588,28300.0
2009-07-08 13:20:00,78.14,78.23,78.14,78.18,21900.0,47.5527,47.6075,47.5527,47.5771,21900.0
2009-07-08 13:25:00,78.19,78.24,78.15,78.15,26100.0,47.5832,47.6136,47.5588,47.5588,26100.0
2009-07-08 13:30:00,78.16,78.22,78.16,78.16,22800.0,47.5649,47.6014,47.5649,47.5649,22800.0
2009-07-08 13:35:00,78.18,78.2,78.16,78.19,12500.0,47.5771,47.5893,47.5649,47.5832,12500.0
2009-07-08 13:40:00,78.19,78.24,78.17,78.21,7300.0,47.5832,47.6136,47.571,47.5953,7300.0
2009-07-08 13:45:00,78.2,78.24,78.16,78.19,10300.0,47.5893,47.6136,47.5649,47.5832,10300.0
2009-07-08 13:50:00,78.17,78.32,78.17,78.3,17800.0,47.571,47.6623,47.571,47.6501,17800.0
2009-07-08 13:55:00,78.31,78.33,78.3,78.32,8300.0,47.6562,47.6684,47.6501,47.6623,8300.0
2009-07-08 14:00:00,78.33,78.36,78.22,78.29,28400.0,47.6684,47.6866,47.6014,47.644,28400.0
2009-07-08 14:05:00,78.28,78.28,78.1,78.19,13900.0,47.6379,47.6379,47.5284,47.5832,13900.0
2009-07-08 14:10:00,78.17,78.26,78.1,78.25,11900.0,47.571,47.6258,47.5284,47.6197,11900.0
2009-07-08 14:15:00,78.26,78.27,78.1,78.14,12700.0,47.6258,47.6319,47.5284,47.5527,12700.0
2009-07-08 14:20:00,78.15,78.26,78.14,78.19,14300.0,47.5588,47.6258,47.5527,47.5832,14300.0
2009-07-08 14:25:00,78.18,78.18,78.06,78.06,12900.0,47.5771,47.5771,47.5041,47.5041,12900.0
2009-07-08 14:30:00,78.07,78.12,77.97,77.97,15400.0,47.5101,47.5406,47.4493,47.4493,15400.0
2009-07-08 14:35:00,77.98,78.19,77.97,78.1,16700.0,47.4554,47.5832,47.4493,47.5284,16700.0
2009-07-08 14:40:00,78.08,78.27,78.07,78.25,30700.0,47.5162,47.6319,47.5101,47.6197,30700.0
2009-07-08 14:45:00,78.26,78.26,78.06,78.06,35100.0,47.6258,47.6258,47.5041,47.5041,35100.0
2009-07-08 14:50:00,78.06,78.3,78.06,78.27,35500.0,47.5041,47.6501,47.5041,47.6319,35500.0
2009-07-08 14:55:00,78.29,78.31,78.22,78.3,27600.0,47.644,47.6562,47.6014,47.6501,27600.0
2009-07-08 15:00:00,78.28,78.29,78.16,78.26,24900.0,47.6379,47.644,47.5649,47.6258,24900.0
2009-07-08 15:05:00,78.26,78.3,78.2,78.2,19900.0,47.6258,47.6501,47.5893,47.5893,19900.0
2009-07-08 15:10:00,78.22,78.26,78.12,78.21,26500.0,47.6014,47.6258,47.5406,47.5953,26500.0
2009-07-08 15:15:00,78.19,78.3,78.09,78.14,50500.0,47.5832,47.6501,47.5223,47.5527,50500.0
2009-07-08 15:20:00,78.14,78.3,78.04,78.08,33500.0,47.5527,47.6501,47.4919,47.5162,33500.0
2009-07-08 15:25:00,78.08,78.14,77.99,78.11,20600.0,47.5162,47.5527,47.4615,47.5345,20600.0
2009-07-08 15:30:00,78.1,78.22,78.1,78.19,15000.0,47.5284,47.6014,47.5284,47.5832,15000.0
2009-07-08 15:35:00,78.2,78.41,78.19,78.36,29600.0,47.5893,47.7171,47.5832,47.6866,29600.0
2009-07-08 15:40:00,78.36,78.45,78.28,78.44,44400.0,47.6866,47.7414,47.6379,47.7353,44400.0
2009-07-08 15:45:00,78.44,78.69,78.43,78.55,59700.0,47.7353,47.8875,47.7292,47.8023,59700.0
2009-07-08 15:50:00,78.54,78.62,78.36,78.44,52200.0,47.7962,47.8449,47.6866,47.7353,52200.0
2009-07-08 15:55:00,78.44,78.62,78.37,78.4,90700.0,47.7353,47.8449,47.6927,47.711,90700.0
2009-07-09 09:30:00,78.6,78.95,78.37,78.48,25300.0,47.8327,48.0457,47.6927,47.7597,25300.0
2009-07-09 09:35:00,78.46,78.46,78.1,78.1,10800.0,47.7475,47.7475,47.5284,47.5284,10800.0
2009-07-09 09:40:00,78.07,78.13,77.93,77.93,14200.0,47.5101,47.5467,47.4249,47.4249,14200.0
2009-07-09 09:45:00,77.93,77.96,77.72,77.89,20400.0,47.4249,47.4432,47.2972,47.4006,20400.0
2009-07-09 09:50:00,77.89,78.04,77.87,77.98,39500.0,47.4006,47.4919,47.3884,47.4554,39500.0
2009-07-09 09:55:00,77.98,78.0,77.9,77.9,12600.0,47.4554,47.4675,47.4067,47.4067,12600.0
2009-07-09 10:00:00,77.93,78.09,77.81,78.05,34000.0,47.4249,47.5223,47.3519,47.498,34000.0
2009-07-09 10:05:00,78.08,78.38,77.97,78.25,19200.0,47.5162,47.6988,47.4493,47.6197,19200.0
2009-07-09 10:10:00,78.25,78.32,78.18,78.29,15600.0,47.6197,47.6623,47.5771,47.644,15600.0
2009-07-09 10:15:00,78.3,78.45,78.18,78.35,15700.0,47.6501,47.7414,47.5771,47.6805,15700.0
2009-07-09 10:20:00,78.35,78.37,78.15,78.19,13100.0,47.6805,47.6927,47.5588,47.5832,13100.0
2009-07-09 10:25:00,78.2,78.29,77.92,78.2,26100.0,47.5893,47.644,47.4189,47.5893,26100.0
2009-07-09 10:30:00,78.16,78.19,78.06,78.17,13700.0,47.5649,47.5832,47.5041,47.571,13700.0
2009-07-09 10:35:00,78.2,78.35,78.12,78.12,10300.0,47.5893,47.6805,47.5406,47.5406,10300.0
2009-07-09 10:40:00,78.12,78.51,78.12,78.47,36700.0,47.5406,47.7779,47.5406,47.7536,36700.0
2009-07-09 10:45:00,78.47,78.6,78.28,78.32,39100.0,47.7536,47.8327,47.6379,47.6623,39100.0
2009-07-09 10:50:00,78.32,78.42,78.25,78.41,16800.0,47.6623,47.7231,47.6197,47.7171,16800.0
2009-07-09 10:55:00,78.38,78.38,78.31,78.35,3300.0,47.6988,47.6988,47.6562,47.6805,3300.0
2009-07-09 11:00:00,78.35,78.42,78.26,78.38,15100.0,47.6805,47.7231,47.6258,47.6988,15100.0
2009-07-09 11:05:00,78.39,78.39,78.1,78.25,34400.0,47.7049,47.7049,47.5284,47.6197,34400.0
2009-07-09 11:10:00,78.26,78.3,78.18,78.21,38000.0,47.6258,47.6501,47.5771,47.5953,38000.0
2009-07-09 11:15:00,78.21,78.25,78.09,78.09,13500.0,47.5953,47.6197,47.5223,47.5223,13500.0
2009-07-09 11:20:00,78.1,78.24,78.09,78.21,8300.0,47.5284,47.6136,47.5223,47.5953,8300.0
2009-07-09 11:25:00,78.24,78.28,78.18,78.28,4700.0,47.6136,47.6379,47.5771,47.6379,4700.0
2009-07-09 11:30:00,78.28,78.36,78.22,78.35,36000.0,47.6379,47.6866,47.6014,47.6805,36000.0
2009-07-09 11:35:00,78.36,78.43,78.36,78.42,27100.0,47.6866,47.7292,47.6866,47.7231,27100.0
2009-07-09 11:40:00,78.43,78.45,78.32,78.32,15000.0,47.7292,47.7414,47.6623,47.6623,15000.0
2009-07-09 11:45:00,78.32,78.42,78.26,78.33,5300.0,47.6623,47.7231,47.6258,47.6684,5300.0
2009-07-09 11:50:00,78.31,78.31,78.26,78.26,6700.0,47.6562,47.6562,47.6258,47.6258,6700.0
2009-07-09 11:55:00,78.25,78.3,78.2,78.25,18800.0,47.6197,47.6501,47.5893,47.6197,18800.0
2009-07-09 12:00:00,78.25,78.27,78.16,78.26,6700.0,47.6197,47.6319,47.5649,47.6258,6700.0
2009-07-09 12:05:00,78.25,78.26,78.15,78.15,8400.0,47.6197,47.6258,47.5588,47.5588,8400.0
2009-07-09 12:10:00,78.17,78.18,78.15,78.15,6600.0,47.571,47.5771,47.5588,47.5588,6600.0
2009-07-09 12:15:00,78.16,78.2,78.1,78.2,5200.0,47.5649,47.5893,47.5284,47.5893,5200.0
2009-07-09 12:20:00,78.2,78.33,78.18,78.25,6000.0,47.5893,47.6684,47.5771,47.6197,6000.0
2009-07-09 12:25:00,78.25,78.31,78.25,78.25,6400.0,47.6197,47.6562,47.6197,47.6197,6400.0
2009-07-09 12:30:00,78.24,78.31,78.22,78.26,6600.0,47.6136,47.6562,47.6014,47.6258,6600.0
2009-07-09 12:35:00,78.25,78.37,78.21,78.35,5800.0,47.6197,47.6927,47.5953,47.6805,5800.0
2009-07-09 12:40:00,78.34,78.43,78.28,78.36,15800.0,47.6745,47.7292,47.6379,47.6866,15800.0
2009-07-09 12:45:00,78.36,78.4,78.32,78.32,6500.0,47.6866,47.711,47.6623,47.6623,6500.0
2009-07-09 12:50:00,78.33,78.37,78.25,78.36,8900.0,47.6684,47.6927,47.6197,47.6866,8900.0
2009-07-09 12:55:00,78.36,78.44,78.36,78.38,2700.0,47.6866,47.7353,47.6866,47.6988,2700.0
2009-07-09 13:00:00,78.38,78.39,78.25,78.25,5500.0,47.6988,47.7049,47.6197,47.6197,5500.0
2009-07-09 13:05:00,78.25,78.35,78.22,78.32,6300.0,47.6197,47.6805,47.6014,47.6623,6300.0
2009-07-09 13:10:00,78.35,78.49,78.35,78.36,7300.0,47.6805,47.7657,47.6805,47.6866,7300.0
2009-07-09 13:15:00,78.38,78.56,78.36,78.52,12000.0,47.6988,47.8083,47.6866,47.784,12000.0
2009-07-09 13:20:00,78.52,78.56,78.41,78.47,20100.0,47.784,47.8083,47.7171,47.7536,20100.0
2009-07-09 13:25:00,78.47,78.62,78.43,78.56,21000.0,47.7536,47.8449,47.7292,47.8083,21000.0
2009-07-09 13:30:00,78.56,78.64,78.49,78.52,34900.0,47.8083,47.857,47.7657,47.784,34900.0
2009-07-09 13:35:00,78.52,78.57,78.39,78.41,37500.0,47.784,47.8144,47.7049,47.7171,37500.0
2009-07-09 13:40:00,78.39,78.48,78.3,78.4,26700.0,47.7049,47.7597,47.6501,47.711,26700.0
2009-07-09 13:45:00,78.42,78.48,78.25,78.26,34600.0,47.7231,47.7597,47.6197,47.6258,34600.0
2009-07-09 13:50:00,78.25,78.28,78.25,78.25,31900.0,47.6197,47.6379,47.6197,47.6197,31900.0
2009-07-09 13:55:00,78.25,78.27,78.2,78.23,32200.0,47.6197,47.6319,47.5893,47.6075,32200.0
2009-07-09 14:00:00,78.26,78.28,78.12,78.15,20000.0,47.6258,47.6379,47.5406,47.5588,20000.0
2009-07-09 14:05:00,78.14,78.16,78.11,78.13,25500.0,47.5527,47.5649,47.5345,47.5467,25500.0
2009-07-09 14:10:00,78.14,78.28,78.12,78.27,16900.0,47.5527,47.6379,47.5406,47.6319,16900.0
2009-07-09 14:15:00,78.26,78.5,78.26,78.38,29700.0,47.6258,47.7718,47.6258,47.6988,29700.0
2009-07-09 14:20:00,78.41,78.64,78.4,78.59,13900.0,47.7171,47.857,47.711,47.8266,13900.0
2009-07-09 14:25:00,78.62,78.63,78.49,78.56,13400.0,47.8449,47.8509,47.7657,47.8083,13400.0
2009-07-09 14:30:00,78.58,78.63,78.46,78.46,7500.0,47.8205,47.8509,47.7475,47.7475,7500.0
2009-07-09 14:35:00,78.43,78.59,78.43,78.58,7600.0,47.7292,47.8266,47.7292,47.8205,7600.0
2009-07-09 14:40:00,78.57,78.65,78.41,78.41,13800.0,47.8144,47.8631,47.7171,47.7171,13800.0
2009-07-09 14:45:00,78.43,78.48,78.4,78.47,6600.0,47.7292,47.7597,47.711,47.7536,6600.0
2009-07-09 14:50:00,78.47,78.53,78.37,78.38,13700.0,47.7536,47.7901,47.6927,47.6988,13700.0
2009-07-09 14:55:00,78.37,78.41,78.35,78.36,9500.0,47.6927,47.7171,47.6805,47.6866,9500.0
2009-07-09 15:00:00,78.37,78.37,78.28,78.34,22600.0,47.6927,47.6927,47.6379,47.6745,22600.0
2009-07-09 15:05:00,78.33,78.37,78.29,78.33,11800.0,47.6684,47.6927,47.644,47.6684,11800.0
2009-07-09 15:10:00,78.36,78.42,78.32,78.37,12700.0,47.6866,47.7231,47.6623,47.6927,12700.0
2009-07-09 15:15:00,78.35,78.42,78.32,78.38,11200.0,47.6805,47.7231,47.6623,47.6988,11200.0
2009-07-09 15:20:00,78.37,78.37,78.25,78.25,10500.0,47.6927,47.6927,47.6197,47.6197,10500.0
2009-07-09 15:25:00,78.28,78.29,78.2,78.24,18800.0,47.6379,47.644,47.5893,47.6136,18800.0
2009-07-09 15:30:00,78.24,78.29,78.2,78.2,24800.0,47.6136,47.644,47.5893,47.5893,24800.0
2009-07-09 15:35:00,78.21,78.23,78.13,78.15,19200.0,47.5953,47.6075,47.5467,47.5588,19200.0
2009-07-09 15:40:00,78.14,78.24,78.13,78.14,18900.0,47.5527,47.6136,47.5467,47.5527,18900.0
2009-07-09 15:45:00,78.14,78.38,78.12,78.37,30600.0,47.5527,47.6988,47.5406,47.6927,30600.0
2009-07-09 15:50:00,78.36,78.41,78.26,78.32,36400.0,47.6866,47.7171,47.6258,47.6623,36400.0
2009-07-09 15:55:00,78.3,78.3,78.08,78.19,57200.0,47.6501,47.6501,47.5162,47.5832,57200.0
2009-07-10 09:30:00,78.01,78.01,77.0,77.63,89000.0,47.4736,47.4736,46.859,47.2424,89000.0
2009-07-10 09:35:00,77.65,77.88,77.57,77.84,12800.0,47.2546,47.3945,47.2059,47.3702,12800.0
2009-07-10 09:40:00,77.84,77.93,77.77,77.93,11200.0,47.3702,47.4249,47.3276,47.4249,11200.0
2009-07-10 09:45:00,77.93,78.17,77.92,78.17,17100.0,47.4249,47.571,47.4189,47.571,17100.0
2009-07-10 09:50:00,78.17,78.38,78.17,78.19,19400.0,47.571,47.6988,47.571,47.5832,19400.0
2009-07-10 09:55:00,78.19,78.22,77.67,77.7,23500.0,47.5832,47.6014,47.2667,47.285,23500.0
2009-07-10 10:00:00,77.7,77.91,77.66,77.85,26100.0,47.285,47.4128,47.2606,47.3763,26100.0
2009-07-10 10:05:00,77.87,78.25,77.48,77.86,16300.0,47.3884,47.6197,47.1511,47.3823,16300.0
2009-07-10 10:10:00,77.84,78.15,77.82,78.12,20900.0,47.3702,47.5588,47.358,47.5406,20900.0
2009-07-10 10:15:00,78.15,78.18,77.9,77.9,22900.0,47.5588,47.5771,47.4067,47.4067,22900.0
2009-07-10 10:20:00,77.95,78.01,77.79,77.87,39700.0,47.4371,47.4736,47.3398,47.3884,39700.0
2009-07-10 10:25:00,77.85,77.97,77.8,77.92,26900.0,47.3763,47.4493,47.3458,47.4189,26900.0
2009-07-10 10:30:00,77.9,77.92,77.81,77.86,10800.0,47.4067,47.4189,47.3519,47.3823,10800.0
2009-07-10 10:35:00,77.86,77.87,77.73,77.75,29700.0,47.3823,47.3884,47.3032,47.3154,29700.0
2009-07-10 10:40:00,77.75,77.81,77.74,77.75,27700.0,47.3154,47.3519,47.3093,47.3154,27700.0
2009-07-10 10:45:00,77.77,77.83,77.73,77.78,13600.0,47.3276,47.3641,47.3032,47.3337,13600.0
2009-07-10 10:50:00,77.8,77.85,77.75,77.78,20700.0,47.3458,47.3763,47.3154,47.3337,20700.0
2009-07-10 10:55:00,77.78,77.82,77.75,77.75,11500.0,47.3337,47.358,47.3154,47.3154,11500.0
2009-07-10 11:00:00,77.75,77.75,77.62,77.67,35400.0,47.3154,47.3154,47.2363,47.2667,35400.0
2009-07-10 11:05:00,77.67,77.79,77.58,77.78,21500.0,47.2667,47.3398,47.212,47.3337,21500.0
2009-07-10 11:10:00,77.78,77.79,77.66,77.77,9600.0,47.3337,47.3398,47.2606,47.3276,9600.0
2009-07-10 11:15:00,77.77,77.78,77.68,77.75,16000.0,47.3276,47.3337,47.2728,47.3154,16000.0
2009-07-10 11:20:00,77.75,77.77,77.68,77.74,11600.0,47.3154,47.3276,47.2728,47.3093,11600.0
2009-07-10 11:25:00,77.74,77.82,77.69,77.74,15200.0,47.3093,47.358,47.2789,47.3093,15200.0
2009-07-10 11:30:00,77.73,77.76,77.64,77.75,17000.0,47.3032,47.3215,47.2485,47.3154,17000.0
2009-07-10 11:35:00,77.75,77.77,77.67,77.69,14300.0,47.3154,47.3276,47.2667,47.2789,14300.0
2009-07-10 11:40:00,77.69,77.71,77.58,77.66,36400.0,47.2789,47.2911,47.212,47.2606,36400.0
2009-07-10 11:45:00,77.66,77.75,77.66,77.71,36800.0,47.2606,47.3154,47.2606,47.2911,36800.0
2009-07-10 11:50:00,77.72,77.76,77.66,77.75,39400.0,47.2972,47.3215,47.2606,47.3154,39400.0
2009-07-10 11:55:00,77.77,77.8,77.73,77.78,20900.0,47.3276,47.3458,47.3032,47.3337,20900.0
2009-07-10 12:00:00,77.79,77.92,77.78,77.9,12400.0,47.3398,47.4189,47.3337,47.4067,12400.0
2009-07-10 12:05:00,77.91,77.97,77.61,77.95,15000.0,47.4128,47.4493,47.2302,47.4371,15000.0
2009-07-10 12:10:00,77.97,77.98,77.94,77.97,5400.0,47.4493,47.4554,47.431,47.4493,5400.0
2009-07-10 12:15:00,77.96,77.99,77.94,77.99,7900.0,47.4432,47.4615,47.431,47.4615,7900.0
2009-07-10 12:20:00,77.99,77.99,77.95,77.97,8700.0,47.4615,47.4615,47.4371,47.4493,8700.0
2009-07-10 12:25:00,77.96,77.96,77.91,77.94,27700.0,47.4432,47.4432,47.4128,47.431,27700.0
2009-07-10 12:30:00,77.94,78.02,77.89,78.01,41200.0,47.431,47.4797,47.4006,47.4736,41200.0
2009-07-10 12:35:00,78.01,78.16,78.0,78.16,22200.0,47.4736,47.5649,47.4675,47.5649,22200.0
2009-07-10 12:40:00,78.17,78.23,78.15,78.17,6400.0,47.571,47.6075,47.5588,47.571,6400.0
2009-07-10 12:45:00,78.17,78.32,78.15,78.24,23300.0,47.571,47.6623,47.5588,47.6136,23300.0
2009-07-10 12:50:00,78.28,78.3,78.2,78.25,11300.0,47.6379,47.6501,47.5893,47.6197,11300.0
2009-07-10 12:55:00,78.24,78.26,78.13,78.13,5900.0,47.6136,47.6258,47.5467,47.5467,5900.0
2009-07-10 13:00:00,78.17,78.17,78.12,78.17,5700.0,47.571,47.571,47.5406,47.571,5700.0
2009-07-10 13:05:00,78.15,78.32,78.15,78.3,13100.0,47.5588,47.6623,47.5588,47.6501,13100.0
2009-07-10 13:10:00,78.29,78.3,78.16,78.21,8700.0,47.644,47.6501,47.5649,47.5953,8700.0
2009-07-10 13:15:00,78.19,78.31,78.18,78.3,20400.0,47.5832,47.6562,47.5771,47.6501,20400.0
2009-07-10 13:20:00,78.29,78.3,78.21,78.25,16100.0,47.644,47.6501,47.5953,47.6197,16100.0
2009-07-10 13:25:00,78.26,78.27,78.13,78.13,10100.0,47.6258,47.6319,47.5467,47.5467,10100.0
2009-07-10 13:30:00,78.15,78.18,78.13,78.13,3800.0,47.5588,47.5771,47.5467,47.5467,3800.0
2009-07-10 13:35:00,78.14,78.14,78.09,78.11,6600.0,47.5527,47.5527,47.5223,47.5345,6600.0
2009-07-10 13:40:00,78.11,78.3,78.11,78.3,12700.0,47.5345,47.6501,47.5345,47.6501,12700.0
2009-07-10 13:45:00,78.29,78.3,78.18,78.19,7100.0,47.644,47.6501,47.5771,47.5832,7100.0
2009-07-10 13:50:00,78.18,78.2,78.11,78.19,17100.0,47.5771,47.5893,47.5345,47.5832,17100.0
2009-07-10 13:55:00,78.2,78.26,78.14,78.22,29000.0,47.5893,47.6258,47.5527,47.6014,29000.0
2009-07-10 14:00:00,78.19,78.2,78.03,78.09,6400.0,47.5832,47.5893,47.4858,47.5223,6400.0
2009-07-10 14:05:00,78.12,78.12,78.03,78.03,6100.0,47.5406,47.5406,47.4858,47.4858,6100.0
2009-07-10 14:10:00,78.03,78.04,77.97,78.02,5500.0,47.4858,47.4919,47.4493,47.4797,5500.0
2009-07-10 14:15:00,78.02,78.04,77.98,78.04,8100.0,47.4797,47.4919,47.4554,47.4919,8100.0
2009-07-10 14:20:00,78.04,78.04,77.88,77.89,9400.0,47.4919,47.4919,47.3945,47.4006,9400.0
2009-07-10 14:25:00,77.9,77.93,77.84,77.92,10700.0,47.4067,47.4249,47.3702,47.4189,10700.0
2009-07-10 14:30:00,77.92,78.0,77.9,77.95,6900.0,47.4189,47.4675,47.4067,47.4371,6900.0
2009-07-10 14:35:00,77.95,78.02,77.94,77.99,8400.0,47.4371,47.4797,47.431,47.4615,8400.0
2009-07-10 14:40:00,78.0,78.03,77.94,77.99,9600.0,47.4675,47.4858,47.431,47.4615,9600.0
2009-07-10 14:45:00,78.0,78.02,77.94,78.01,9600.0,47.4675,47.4797,47.431,47.4736,9600.0
2009-07-10 14:50:00,78.02,78.03,77.91,77.95,17000.0,47.4797,47.4858,47.4128,47.4371,17000.0
2009-07-10 14:55:00,77.93,77.99,77.92,77.95,7800.0,47.4249,47.4615,47.4189,47.4371,7800.0
2009-07-10 15:00:00,77.95,78.03,77.89,77.93,15600.0,47.4371,47.4858,47.4006,47.4249,15600.0
2009-07-10 15:05:00,77.94,78.01,77.92,77.92,14200.0,47.431,47.4736,47.4189,47.4189,14200.0
2009-07-10 15:10:00,77.91,78.01,77.91,78.01,18600.0,47.4128,47.4736,47.4128,47.4736,18600.0
2009-07-10 15:15:00,78.02,78.13,78.01,78.13,17200.0,47.4797,47.5467,47.4736,47.5467,17200.0
2009-07-10 15:20:00,78.13,78.13,77.96,77.96,15300.0,47.5467,47.5467,47.4432,47.4432,15300.0
2009-07-10 15:25:00,78.0,78.01,77.93,78.0,14500.0,47.4675,47.4736,47.4249,47.4675,14500.0
2009-07-10 15:30:00,78.0,78.09,77.96,77.97,30100.0,47.4675,47.5223,47.4432,47.4493,30100.0
2009-07-10 15:35:00,77.97,78.02,77.92,77.96,31600.0,47.4493,47.4797,47.4189,47.4432,31600.0
2009-07-10 15:40:00,77.95,78.0,77.86,77.9,55100.0,47.4371,47.4675,47.3823,47.4067,55100.0
2009-07-10 15:45:00,77.9,78.18,77.9,78.03,35600.0,47.4067,47.5771,47.4067,47.4858,35600.0
2009-07-10 15:50:00,78.05,78.09,77.88,77.91,36400.0,47.498,47.5223,47.3945,47.4128,36400.0
2009-07-10 15:55:00,77.9,77.95,77.85,77.91,75900.0,47.4067,47.4371,47.3763,47.4128,75900.0
2009-07-13 09:30:00,78.05,78.63,77.86,78.19,19000.0,47.498,47.8509,47.3823,47.5832,19000.0
2009-07-13 09:35:00,78.14,78.53,78.09,78.2,26100.0,47.5527,47.7901,47.5223,47.5893,26100.0
2009-07-13 09:40:00,78.16,78.28,78.07,78.28,13400.0,47.5649,47.6379,47.5101,47.6379,13400.0
2009-07-13 09:45:00,78.28,78.33,78.08,78.1,21900.0,47.6379,47.6684,47.5162,47.5284,21900.0
2009-07-13 09:50:00,78.13,78.14,78.01,78.02,14700.0,47.5467,47.5527,47.4736,47.4797,14700.0
2009-07-13 09:55:00,77.97,78.1,77.95,77.99,13800.0,47.4493,47.5284,47.4371,47.4615,13800.0
2009-07-13 10:00:00,77.99,78.06,77.86,77.93,47200.0,47.4615,47.5041,47.3823,47.4249,47200.0
2009-07-13 10:05:00,77.93,77.98,77.81,77.83,16900.0,47.4249,47.4554,47.3519,47.3641,16900.0
2009-07-13 10:10:00,77.82,77.89,77.67,77.83,16100.0,47.358,47.4006,47.2667,47.3641,16100.0
2009-07-13 10:15:00,77.83,78.17,77.83,78.12,17800.0,47.3641,47.571,47.3641,47.5406,17800.0
2009-07-13 10:20:00,78.13,78.26,78.09,78.24,25800.0,47.5467,47.6258,47.5223,47.6136,25800.0
2009-07-13 10:25:00,78.22,78.32,78.21,78.3,38300.0,47.6014,47.6623,47.5953,47.6501,38300.0
2009-07-13 10:30:00,78.31,78.71,78.31,78.6,30600.0,47.6562,47.8996,47.6562,47.8327,30600.0
2009-07-13 10:35:00,78.6,78.6,78.44,78.44,17900.0,47.8327,47.8327,47.7353,47.7353,17900.0
2009-07-13 10:40:00,78.47,78.63,78.44,78.47,14000.0,47.7536,47.8509,47.7353,47.7536,14000.0
2009-07-13 10:45:00,78.48,78.61,78.46,78.58,16800.0,47.7597,47.8388,47.7475,47.8205,16800.0
2009-07-13 10:50:00,78.59,78.76,78.58,78.74,19400.0,47.8266,47.9301,47.8205,47.9179,19400.0
2009-07-13 10:55:00,78.69,79.03,78.69,78.95,17100.0,47.8875,48.0944,47.8875,48.0457,17100.0
2009-07-13 11:00:00,78.97,79.06,78.95,78.97,15700.0,48.0578,48.1126,48.0457,48.0578,15700.0
2009-07-13 11:05:00,79.01,79.02,78.97,79.02,22400.0,48.0822,48.0883,48.0578,48.0883,22400.0
2009-07-13 11:10:00,79.02,79.17,79.01,79.1,20300.0,48.0883,48.1796,48.0822,48.137,20300.0
2009-07-13 11:15:00,79.11,79.12,79.0,79.07,9700.0,48.143,48.1491,48.0761,48.1187,9700.0
2009-07-13 11:20:00,79.07,79.17,79.03,79.16,12900.0,48.1187,48.1796,48.0944,48.1735,12900.0
2009-07-13 11:25:00,79.19,79.24,79.17,79.23,12800.0,48.1917,48.2222,48.1796,48.2161,12800.0
2009-07-13 11:30:00,79.21,79.73,79.21,79.7,38400.0,48.2039,48.5204,48.2039,48.5021,38400.0
2009-07-13 11:35:00,79.7,80.08,79.69,79.95,78500.0,48.5021,48.7333,48.496,48.6542,78500.0
2009-07-13 11:40:00,79.99,79.99,79.82,79.88,22500.0,48.6786,48.6786,48.5751,48.6116,22500.0
2009-07-13 11:45:00,79.88,80.03,79.86,79.99,20000.0,48.6116,48.7029,48.5995,48.6786,20000.0
2009-07-13 11:50:00,79.99,80.03,79.77,79.83,49700.0,48.6786,48.7029,48.5447,48.5812,49700.0
2009-07-13 11:55:00,79.83,79.83,79.62,79.62,28600.0,48.5812,48.5812,48.4534,48.4534,28600.0
2009-07-13 12:00:00,79.62,79.62,79.5,79.57,36700.0,48.4534,48.4534,48.3804,48.423,36700.0
2009-07-13 12:05:00,79.55,79.6,79.53,79.55,5900.0,48.4108,48.4412,48.3986,48.4108,5900.0
2009-07-13 12:10:00,79.54,79.57,79.51,79.53,14700.0,48.4047,48.423,48.3865,48.3986,14700.0
2009-07-13 12:15:00,79.51,79.71,79.51,79.71,21100.0,48.3865,48.5082,48.3865,48.5082,21100.0
2009-07-13 12:20:00,79.7,79.72,79.53,79.53,12900.0,48.5021,48.5143,48.3986,48.3986,12900.0
2009-07-13 12:25:00,79.53,79.55,79.36,79.45,21900.0,48.3986,48.4108,48.2952,48.35,21900.0
2009-07-13 12:30:00,79.45,79.56,79.45,79.5,8400.0,48.35,48.4169,48.35,48.3804,8400.0
2009-07-13 12:35:00,79.5,79.56,79.45,79.54,8200.0,48.3804,48.4169,48.35,48.4047,8200.0
2009-07-13 12:40:00,79.55,79.66,79.55,79.65,10600.0,48.4108,48.4778,48.4108,48.4717,10600.0
2009-07-13 12:45:00,79.62,79.69,79.6,79.68,14800.0,48.4534,48.496,48.4412,48.4899,14800.0
2009-07-13 12:50:00,79.66,79.66,79.6,79.62,7300.0,48.4778,48.4778,48.4412,48.4534,7300.0
2009-07-13 12:55:00,79.61,79.61,79.5,79.54,4000.0,48.4473,48.4473,48.3804,48.4047,4000.0
2009-07-13 13:00:00,79.52,79.69,79.48,79.68,11000.0,48.3926,48.496,48.3682,48.4899,11000.0
2009-07-13 13:05:00,79.69,79.9,79.69,79.87,14200.0,48.496,48.6238,48.496,48.6056,14200.0
2009-07-13 13:10:00,79.88,79.88,79.72,79.88,17000.0,48.6116,48.6116,48.5143,48.6116,17000.0
2009-07-13 13:15:00,79.86,79.98,79.7,79.81,45500.0,48.5995,48.6725,48.5021,48.569,45500.0
2009-07-13 13:20:00,79.82,79.87,79.79,79.83,20200.0,48.5751,48.6056,48.5569,48.5812,20200.0
2009-07-13 13:25:00,79.81,79.88,79.8,79.88,5600.0,48.569,48.6116,48.563,48.6116,5600.0
2009-07-13 13:30:00,79.89,79.9,79.83,79.83,6900.0,48.6177,48.6238,48.5812,48.5812,6900.0
2009-07-13 13:35:00,79.84,79.9,79.83,79.87,13400.0,48.5873,48.6238,48.5812,48.6056,13400.0
2009-07-13 13:40:00,79.88,79.89,79.83,79.87,12700.0,48.6116,48.6177,48.5812,48.6056,12700.0
2009-07-13 13:45:00,79.87,79.9,79.85,79.87,11500.0,48.6056,48.6238,48.5934,48.6056,11500.0
2009-07-13 13:50:00,79.87,79.89,79.84,79.88,10100.0,48.6056,48.6177,48.5873,48.6116,10100.0
2009-07-13 13:55:00,79.87,79.9,79.75,79.8,31700.0,48.6056,48.6238,48.5325,48.563,31700.0
2009-07-13 14:00:00,79.81,79.83,79.72,79.79,20000.0,48.569,48.5812,48.5143,48.5569,20000.0
2009-07-13 14:05:00,79.8,79.9,79.79,79.85,22200.0,48.563,48.6238,48.5569,48.5934,22200.0
2009-07-13 14:10:00,79.84,80.0,79.72,79.75,53200.0,48.5873,48.6847,48.5143,48.5325,53200.0
2009-07-13 14:15:00,79.76,79.88,79.75,79.86,13000.0,48.5386,48.6116,48.5325,48.5995,13000.0
2009-07-13 14:20:00,79.85,79.98,79.84,79.9,13300.0,48.5934,48.6725,48.5873,48.6238,13300.0
2009-07-13 14:25:00,79.9,79.99,79.89,79.98,13200.0,48.6238,48.6786,48.6177,48.6725,13200.0
2009-07-13 14:30:00,79.99,80.1,79.99,80.09,19700.0,48.6786,48.7455,48.6786,48.7394,19700.0
2009-07-13 14:35:00,80.08,80.18,80.04,80.04,17400.0,48.7333,48.7942,48.709,48.709,17400.0
2009-07-13 14:40:00,80.06,80.14,80.02,80.12,19500.0,48.7212,48.7699,48.6968,48.7577,19500.0
2009-07-13 14:45:00,80.12,80.14,80.08,80.11,23600.0,48.7577,48.7699,48.7333,48.7516,23600.0
2009-07-13 14:50:00,80.11,80.29,80.09,80.17,33600.0,48.7516,48.8611,48.7394,48.7881,33600.0
2009-07-13 14:55:00,80.18,80.24,80.06,80.14,22700.0,48.7942,48.8307,48.7212,48.7699,22700.0
2009-07-13 15:00:00,80.12,80.17,80.1,80.13,17500.0,48.7577,48.7881,48.7455,48.7638,17500.0
2009-07-13 15:05:00,80.14,80.2,80.09,80.12,18600.0,48.7699,48.8064,48.7394,48.7577,18600.0
2009-07-13 15:10:00,80.12,80.19,80.03,80.03,16700.0,48.7577,48.8003,48.7029,48.7029,16700.0
2009-07-13 15:15:00,80.04,80.09,79.91,80.08,23900.0,48.709,48.7394,48.6299,48.7333,23900.0
2009-07-13 15:20:00,80.08,80.1,79.96,80.0,20500.0,48.7333,48.7455,48.6603,48.6847,20500.0
2009-07-13 15:25:00,80.0,80.12,79.95,79.98,22900.0,48.6847,48.7577,48.6542,48.6725,22900.0
2009-07-13 15:30:00,79.99,80.28,79.97,80.15,33100.0,48.6786,48.8551,48.6664,48.7759,33100.0
2009-07-13 15:35:00,80.16,80.24,80.06,80.2,37700.0,48.782,48.8307,48.7212,48.8064,37700.0
2009-07-13 15:40:00,80.21,80.41,80.21,80.36,63400.0,48.8125,48.9342,48.8125,48.9037,63400.0
2009-07-13 15:45:00,80.36,80.36,80.22,80.25,46000.0,48.9037,48.9037,48.8185,48.8368,46000.0
2009-07-13 15:50:00,80.24,80.25,80.09,80.13,126600.0,48.8307,48.8368,48.7394,48.7638,126600.0
2009-07-13 15:55:00,80.12,80.12,79.93,80.0,203100.0,48.7577,48.7577,48.6421,48.6847,203100.0
2009-07-14 09:30:00,79.95,80.23,79.61,80.19,29100.0,48.6542,48.8246,48.4473,48.8003,29100.0
2009-07-14 09:35:00,80.15,80.65,79.99,80.61,30500.0,48.7759,49.0802,48.6786,49.0559,30500.0
2009-07-14 09:40:00,80.56,80.61,80.31,80.37,9500.0,49.0255,49.0559,48.8733,48.9098,9500.0
2009-07-14 09:45:00,80.33,80.33,80.03,80.18,9800.0,48.8855,48.8855,48.7029,48.7942,9800.0
2009-07-14 09:50:00,80.1,80.3,80.09,80.28,10300.0,48.7455,48.8672,48.7394,48.8551,10300.0
2009-07-14 09:55:00,80.28,80.36,80.08,80.15,10100.0,48.8551,48.9037,48.7333,48.7759,10100.0
2009-07-14 10:00:00,80.18,80.6,80.15,80.45,16900.0,48.7942,49.0498,48.7759,48.9585,16900.0
2009-07-14 10:05:00,80.45,80.59,80.35,80.35,7800.0,48.9585,49.0437,48.8977,48.8977,7800.0
2009-07-14 10:10:00,80.33,80.44,80.32,80.35,7700.0,48.8855,48.9524,48.8794,48.8977,7700.0
2009-07-14 10:15:00,80.33,80.56,80.32,80.56,7100.0,48.8855,49.0255,48.8794,49.0255,7100.0
2009-07-14 10:20:00,80.54,80.57,80.26,80.29,8500.0,49.0133,49.0315,48.8429,48.8611,8500.0
2009-07-14 10:25:00,80.3,80.43,80.3,80.35,8700.0,48.8672,48.9463,48.8672,48.8977,8700.0
2009-07-14 10:30:00,80.37,80.43,80.35,80.4,7700.0,48.9098,48.9463,48.8977,48.9281,7700.0
2009-07-14 10:35:00,80.4,80.49,80.36,80.38,13700.0,48.9281,48.9829,48.9037,48.9159,13700.0
2009-07-14 10:40:00,80.37,80.47,80.37,80.42,13100.0,48.9098,48.9707,48.9098,48.9403,13100.0
2009-07-14 10:45:00,80.41,80.45,80.37,80.45,27200.0,48.9342,48.9585,48.9098,48.9585,27200.0
2009-07-14 10:50:00,80.46,80.55,80.41,80.41,12500.0,48.9646,49.0194,48.9342,48.9342,12500.0
2009-07-14 10:55:00,80.42,80.48,80.41,80.46,5400.0,48.9403,48.9768,48.9342,48.9646,5400.0
2009-07-14 11:00:00,80.43,80.46,80.39,80.4,8700.0,48.9463,48.9646,48.922,48.9281,8700.0
2009-07-14 11:05:00,80.4,80.7,80.39,80.59,17700.0,48.9281,49.1107,48.922,49.0437,17700.0
2009-07-14 11:10:00,80.53,80.56,80.45,80.53,7600.0,49.0072,49.0255,48.9585,49.0072,7600.0
2009-07-14 11:15:00,80.54,80.72,80.54,80.71,11600.0,49.0133,49.1228,49.0133,49.1167,11600.0
2009-07-14 11:20:00,80.69,80.98,80.69,80.94,36800.0,49.1046,49.2811,49.1046,49.2567,36800.0
2009-07-14 11:25:00,80.92,80.98,80.85,80.96,21900.0,49.2445,49.2811,49.2019,49.2689,21900.0
2009-07-14 11:30:00,80.96,81.26,80.96,81.26,41300.0,49.2689,49.4514,49.2689,49.4514,41300.0
2009-07-14 11:35:00,81.26,81.26,81.16,81.17,18300.0,49.4514,49.4514,49.3906,49.3967,18300.0
2009-07-14 11:40:00,81.17,81.19,81.05,81.15,12500.0,49.3967,49.4088,49.3237,49.3845,12500.0
2009-07-14 11:45:00,81.17,81.25,81.13,81.22,6900.0,49.3967,49.4454,49.3723,49.4271,6900.0
2009-07-14 11:50:00,81.21,81.32,81.16,81.21,10800.0,49.421,49.488,49.3906,49.421,10800.0
2009-07-14 11:55:00,81.23,81.55,81.22,81.53,20800.0,49.4332,49.6279,49.4271,49.6158,20800.0
2009-07-14 12:00:00,81.54,81.56,81.49,81.49,17500.0,49.6218,49.634,49.5914,49.5914,17500.0
2009-07-14 12:05:00,81.49,81.49,81.33,81.41,15600.0,49.5914,49.5914,49.494,49.5427,15600.0
2009-07-14 12:10:00,81.4,81.42,81.19,81.23,13600.0,49.5366,49.5488,49.4088,49.4332,13600.0
2009-07-14 12:15:00,81.23,81.23,81.09,81.1,8000.0,49.4332,49.4332,49.348,49.3541,8000.0
2009-07-14 12:20:00,81.1,81.1,80.92,80.99,41400.0,49.3541,49.3541,49.2445,49.2871,41400.0
2009-07-14 12:25:00,80.99,81.0,80.88,80.89,9100.0,49.2871,49.2932,49.2202,49.2263,9100.0
2009-07-14 12:30:00,80.89,80.94,80.81,80.81,11700.0,49.2263,49.2567,49.1776,49.1776,11700.0
2009-07-14 12:35:00,80.81,80.84,80.78,80.82,4900.0,49.1776,49.1959,49.1593,49.1837,4900.0
2009-07-14 12:40:00,80.83,80.84,80.77,80.82,5600.0,49.1898,49.1959,49.1533,49.1837,5600.0
2009-07-14 12:45:00,80.8,81.02,80.77,80.85,12300.0,49.1715,49.3054,49.1533,49.2019,12300.0
2009-07-14 12:50:00,80.85,80.9,80.83,80.88,5400.0,49.2019,49.2324,49.1898,49.2202,5400.0
2009-07-14 12:55:00,80.88,80.89,80.83,80.85,8300.0,49.2202,49.2263,49.1898,49.2019,8300.0
2009-07-14 13:00:00,80.86,80.94,80.85,80.94,8400.0,49.208,49.2567,49.2019,49.2567,8400.0
2009-07-14 13:05:00,80.91,80.93,80.83,80.85,7800.0,49.2385,49.2506,49.1898,49.2019,7800.0
2009-07-14 13:10:00,80.86,80.9,80.76,80.87,37400.0,49.208,49.2324,49.1472,49.2141,37400.0
2009-07-14 13:15:00,80.87,80.91,80.8,80.8,14600.0,49.2141,49.2385,49.1715,49.1715,14600.0
2009-07-14 13:20:00,80.82,80.92,80.82,80.92,22500.0,49.1837,49.2445,49.1837,49.2445,22500.0
2009-07-14 13:25:00,80.91,80.95,80.82,80.82,7000.0,49.2385,49.2628,49.1837,49.1837,7000.0
2009-07-14 13:30:00,80.82,80.89,80.79,80.81,5500.0,49.1837,49.2263,49.1654,49.1776,5500.0
2009-07-14 13:35:00,80.83,80.86,80.69,80.76,13300.0,49.1898,49.208,49.1046,49.1472,13300.0
2009-07-14 13:40:00,80.75,80.77,80.69,80.76,9800.0,49.1411,49.1533,49.1046,49.1472,9800.0
2009-07-14 13:45:00,80.79,80.86,80.77,80.83,5500.0,49.1654,49.208,49.1533,49.1898,5500.0
2009-07-14 13:50:00,80.84,80.86,80.74,80.74,4100.0,49.1959,49.208,49.135,49.135,4100.0
2009-07-14 13:55:00,80.74,80.75,80.65,80.75,5800.0,49.135,49.1411,49.0802,49.1411,5800.0
2009-07-14 14:00:00,80.77,80.78,80.61,80.7,32200.0,49.1533,49.1593,49.0559,49.1107,32200.0
2009-07-14 14:05:00,80.72,80.74,80.69,80.74,4800.0,49.1228,49.135,49.1046,49.135,4800.0
2009-07-14 14:10:00,80.72,80.85,80.71,80.85,6700.0,49.1228,49.2019,49.1167,49.2019,6700.0
2009-07-14 14:15:00,80.85,80.97,80.85,80.96,5000.0,49.2019,49.275,49.2019,49.2689,5000.0
2009-07-14 14:20:00,80.96,81.13,80.95,81.05,15300.0,49.2689,49.3723,49.2628,49.3237,15300.0
2009-07-14 14:25:00,81.05,81.08,80.93,80.94,10900.0,49.3237,49.3419,49.2506,49.2567,10900.0
2009-07-14 14:30:00,80.94,81.1,80.91,81.1,7600.0,49.2567,49.3541,49.2385,49.3541,7600.0
2009-07-14 14:35:00,81.1,81.22,81.08,81.22,8800.0,49.3541,49.4271,49.3419,49.4271,8800.0
2009-07-14 14:40:00,81.23,81.31,81.2,81.2,9900.0,49.4332,49.4819,49.4149,49.4149,9900.0
2009-07-14 14:45:00,81.21,81.37,81.14,81.25,15400.0,49.421,49.5184,49.3784,49.4454,15400.0
2009-07-14 14:50:00,81.26,81.27,81.16,81.2,6400.0,49.4514,49.4575,49.3906,49.4149,6400.0
2009-07-14 14:55:00,81.2,81.22,81.07,81.13,10100.0,49.4149,49.4271,49.3358,49.3723,10100.0
2009-07-14 15:00:00,81.13,81.24,81.08,81.18,15300.0,49.3723,49.4393,49.3419,49.4028,15300.0
2009-07-14 15:05:00,81.19,81.22,81.13,81.13,17900.0,49.4088,49.4271,49.3723,49.3723,17900.0
2009-07-14 15:10:00,81.15,81.32,81.13,81.31,25100.0,49.3845,49.488,49.3723,49.4819,25100.0
2009-07-14 15:15:00,81.31,81.4,81.26,81.38,16600.0,49.4819,49.5366,49.4514,49.5245,16600.0
2009-07-14 15:20:00,81.37,81.44,81.29,81.41,24400.0,49.5184,49.561,49.4697,49.5427,24400.0
2009-07-14 15:25:00,81.41,81.5,81.37,81.5,32900.0,49.5427,49.5975,49.5184,49.5975,32900.0
2009-07-14 15:30:00,81.49,81.51,81.34,81.38,31100.0,49.5914,49.6036,49.5001,49.5245,31100.0
2009-07-14 15:35:00,81.37,81.55,81.31,81.5,56800.0,49.5184,49.6279,49.4819,49.5975,56800.0
2009-07-14 15:40:00,81.5,81.53,81.29,81.38,53000.0,49.5975,49.6158,49.4697,49.5245,53000.0
2009-07-14 15:45:00,81.38,81.41,81.21,81.23,38100.0,49.5245,49.5427,49.421,49.4332,38100.0
2009-07-14 15:50:00,81.24,81.28,81.17,81.27,46000.0,49.4393,49.4636,49.3967,49.4575,46000.0
2009-07-14 15:55:00,81.27,81.35,81.19,81.19,107300.0,49.4575,49.5062,49.4088,49.4088,107300.0
2009-07-15 09:30:00,81.78,82.3,81.53,81.56,58000.0,49.7679,50.0843,49.6158,49.634,58000.0
2009-07-15 09:35:00,81.55,81.73,81.25,81.4,40200.0,49.6279,49.7375,49.4454,49.5366,40200.0
2009-07-15 09:40:00,81.4,81.46,81.18,81.3,59400.0,49.5366,49.5732,49.4028,49.4758,59400.0
2009-07-15 09:45:00,81.3,81.46,81.27,81.39,40400.0,49.4758,49.5732,49.4575,49.5306,40400.0
2009-07-15 09:50:00,81.36,81.43,81.32,81.4,25000.0,49.5123,49.5549,49.488,49.5366,25000.0
2009-07-15 09:55:00,81.39,81.48,81.18,81.19,36600.0,49.5306,49.5853,49.4028,49.4088,36600.0
2009-07-15 10:00:00,81.2,81.22,80.8,80.8,65100.0,49.4149,49.4271,49.1715,49.1715,65100.0
2009-07-15 10:05:00,80.81,80.9,80.77,80.9,30700.0,49.1776,49.2324,49.1533,49.2324,30700.0
2009-07-15 10:10:00,80.88,80.92,80.69,80.92,23200.0,49.2202,49.2445,49.1046,49.2445,23200.0
2009-07-15 10:15:00,80.93,81.0,80.82,80.98,15800.0,49.2506,49.2932,49.1837,49.2811,15800.0
2009-07-15 10:20:00,81.01,81.01,80.86,80.97,25900.0,49.2993,49.2993,49.208,49.275,25900.0
2009-07-15 10:25:00,80.97,81.0,80.93,80.93,16200.0,49.275,49.2932,49.2506,49.2506,16200.0
2009-07-15 10:30:00,80.93,81.0,80.88,80.94,28600.0,49.2506,49.2932,49.2202,49.2567,28600.0
2009-07-15 10:35:00,80.93,81.01,80.88,80.9,55100.0,49.2506,49.2993,49.2202,49.2324,55100.0
2009-07-15 10:40:00,80.9,80.94,80.81,80.93,14400.0,49.2324,49.2567,49.1776,49.2506,14400.0
2009-07-15 10:45:00,80.94,81.18,80.93,81.09,25400.0,49.2567,49.4028,49.2506,49.348,25400.0
2009-07-15 10:50:00,81.11,81.26,81.06,81.24,24700.0,49.3602,49.4514,49.3297,49.4393,24700.0
2009-07-15 10:55:00,81.26,81.26,81.2,81.24,27600.0,49.4514,49.4514,49.4149,49.4393,27600.0
2009-07-15 11:00:00,81.24,81.29,81.24,81.26,11900.0,49.4393,49.4697,49.4393,49.4514,11900.0
2009-07-15 11:05:00,81.28,81.47,81.26,81.43,36200.0,49.4636,49.5792,49.4514,49.5549,36200.0
2009-07-15 11:10:00,81.47,81.61,81.44,81.61,32100.0,49.5792,49.6644,49.561,49.6644,32100.0
2009-07-15 11:15:00,81.61,81.78,81.61,81.78,35200.0,49.6644,49.7679,49.6644,49.7679,35200.0
2009-07-15 11:20:00,81.77,81.95,81.77,81.92,20700.0,49.7618,49.8714,49.7618,49.8531,20700.0
2009-07-15 11:25:00,81.93,81.97,81.86,81.93,17600.0,49.8592,49.8835,49.8166,49.8592,17600.0
2009-07-15 11:30:00,81.95,82.06,81.95,81.97,9000.0,49.8714,49.9383,49.8714,49.8835,9000.0
2009-07-15 11:35:00,81.98,82.02,81.9,82.02,14200.0,49.8896,49.914,49.8409,49.914,14200.0
2009-07-15 11:40:00,82.01,82.02,81.92,81.92,5000.0,49.9079,49.914,49.8531,49.8531,5000.0
2009-07-15 11:45:00,81.92,81.93,81.79,81.82,8300.0,49.8531,49.8592,49.774,49.7922,8300.0
2009-07-15 11:50:00,81.81,81.83,81.73,81.76,19400.0,49.7862,49.7983,49.7375,49.7557,19400.0
2009-07-15 11:55:00,81.74,81.74,81.6,81.62,9000.0,49.7436,49.7436,49.6584,49.6705,9000.0
2009-07-15 12:00:00,81.63,81.65,81.6,81.6,4100.0,49.6766,49.6888,49.6584,49.6584,4100.0
2009-07-15 12:05:00,81.58,81.58,81.45,81.49,14100.0,49.6462,49.6462,49.5671,49.5914,14100.0
2009-07-15 12:10:00,81.5,81.63,81.5,81.62,8200.0,49.5975,49.6766,49.5975,49.6705,8200.0
2009-07-15 12:15:00,81.61,81.69,81.61,81.66,15400.0,49.6644,49.7131,49.6644,49.6949,15400.0
2009-07-15 12:20:00,81.67,81.69,81.58,81.58,12400.0,49.701,49.7131,49.6462,49.6462,12400.0
2009-07-15 12:25:00,81.58,81.59,81.5,81.54,18700.0,49.6462,49.6523,49.5975,49.6218,18700.0
2009-07-15 12:30:00,81.52,81.68,81.52,81.55,12100.0,49.6097,49.707,49.6097,49.6279,12100.0
2009-07-15 12:35:00,81.56,81.57,81.5,81.52,64700.0,49.634,49.6401,49.5975,49.6097,64700.0
2009-07-15 12:40:00,81.51,81.54,81.5,81.5,15300.0,49.6036,49.6218,49.5975,49.5975,15300.0
2009-07-15 12:45:00,81.51,81.54,81.5,81.5,13600.0,49.6036,49.6218,49.5975,49.5975,13600.0
2009-07-15 12:50:00,81.51,81.59,81.5,81.52,20100.0,49.6036,49.6523,49.5975,49.6097,20100.0
2009-07-15 12:55:00,81.51,81.51,81.43,81.45,13700.0,49.6036,49.6036,49.5549,49.5671,13700.0
2009-07-15 13:00:00,81.46,81.47,81.43,81.45,7600.0,49.5732,49.5792,49.5549,49.5671,7600.0
2009-07-15 13:05:00,81.44,81.54,81.44,81.54,79700.0,49.561,49.6218,49.561,49.6218,79700.0
2009-07-15 13:10:00,81.54,81.54,81.43,81.44,17300.0,49.6218,49.6218,49.5549,49.561,17300.0
2009-07-15 13:15:00,81.44,81.48,81.43,81.47,13800.0,49.561,49.5853,49.5549,49.5792,13800.0
2009-07-15 13:20:00,81.46,81.51,81.46,81.49,17400.0,49.5732,49.6036,49.5732,49.5914,17400.0
2009-07-15 13:25:00,81.48,81.49,81.38,81.41,36100.0,49.5853,49.5914,49.5245,49.5427,36100.0
2009-07-15 13:30:00,81.42,81.44,81.34,81.35,71000.0,49.5488,49.561,49.5001,49.5062,71000.0
2009-07-15 13:35:00,81.34,81.42,81.32,81.42,22200.0,49.5001,49.5488,49.488,49.5488,22200.0
2009-07-15 13:40:00,81.42,81.45,81.36,81.42,10700.0,49.5488,49.5671,49.5123,49.5488,10700.0
2009-07-15 13:45:00,81.44,81.55,81.42,81.55,22300.0,49.561,49.6279,49.5488,49.6279,22300.0
2009-07-15 13:50:00,81.54,81.62,81.54,81.62,23900.0,49.6218,49.6705,49.6218,49.6705,23900.0
2009-07-15 13:55:00,81.63,81.65,81.6,81.6,12100.0,49.6766,49.6888,49.6584,49.6584,12100.0
2009-07-15 14:00:00,81.61,81.61,81.51,81.55,26800.0,49.6644,49.6644,49.6036,49.6279,26800.0
2009-07-15 14:05:00,81.55,81.63,81.48,81.49,51800.0,49.6279,49.6766,49.5853,49.5914,51800.0
2009-07-15 14:10:00,81.49,81.49,81.34,81.34,26200.0,49.5914,49.5914,49.5001,49.5001,26200.0
2009-07-15 14:15:00,81.34,81.35,81.24,81.29,48100.0,49.5001,49.5062,49.4393,49.4697,48100.0
2009-07-15 14:20:00,81.27,81.45,81.26,81.4,57700.0,49.4575,49.5671,49.4514,49.5366,57700.0
2009-07-15 14:25:00,81.37,81.37,81.3,81.3,70100.0,49.5184,49.5184,49.4758,49.4758,70100.0
2009-07-15 14:30:00,81.3,81.33,81.28,81.29,39800.0,49.4758,49.494,49.4636,49.4697,39800.0
2009-07-15 14:35:00,81.28,81.31,81.27,81.29,30000.0,49.4636,49.4819,49.4575,49.4697,30000.0
2009-07-15 14:40:00,81.29,81.29,81.16,81.18,33200.0,49.4697,49.4697,49.3906,49.4028,33200.0
2009-07-15 14:45:00,81.19,81.3,81.19,81.25,50900.0,49.4088,49.4758,49.4088,49.4454,50900.0
2009-07-15 14:50:00,81.25,81.26,81.23,81.24,28700.0,49.4454,49.4514,49.4332,49.4393,28700.0
2009-07-15 14:55:00,81.24,81.28,81.23,81.25,30100.0,49.4393,49.4636,49.4332,49.4454,30100.0
2009-07-15 15:00:00,81.25,81.27,81.21,81.25,80700.0,49.4454,49.4575,49.421,49.4454,80700.0
2009-07-15 15:05:00,81.25,81.25,81.24,81.25,26100.0,49.4454,49.4454,49.4393,49.4454,26100.0
2009-07-15 15:10:00,81.24,81.27,81.24,81.24,41400.0,49.4393,49.4575,49.4393,49.4393,41400.0
2009-07-15 15:15:00,81.25,81.26,81.17,81.19,59700.0,49.4454,49.4514,49.3967,49.4088,59700.0
2009-07-15 15:20:00,81.18,81.23,81.12,81.18,87800.0,49.4028,49.4332,49.3662,49.4028,87800.0
2009-07-15 15:25:00,81.18,81.18,81.08,81.11,20800.0,49.4028,49.4028,49.3419,49.3602,20800.0
2009-07-15 15:30:00,81.12,81.16,81.09,81.13,47100.0,49.3662,49.3906,49.348,49.3723,47100.0
2009-07-15 15:35:00,81.13,81.14,81.07,81.1,39300.0,49.3723,49.3784,49.3358,49.3541,39300.0
2009-07-15 15:40:00,81.09,81.11,81.04,81.05,99500.0,49.348,49.3602,49.3176,49.3237,99500.0
2009-07-15 15:45:00,81.05,81.08,80.89,81.0,84000.0,49.3237,49.3419,49.2263,49.2932,84000.0
2009-07-15 15:50:00,81.0,81.17,81.0,81.12,71000.0,49.2932,49.3967,49.2932,49.3662,71000.0
2009-07-15 15:55:00,81.13,81.25,81.12,81.18,76800.0,49.3723,49.4454,49.3662,49.4028,76800.0
2009-07-16 09:30:00,81.49,81.64,81.09,81.56,55100.0,49.5914,49.6827,49.348,49.634,55100.0
2009-07-16 09:35:00,81.59,81.99,81.54,81.58,20000.0,49.6523,49.8957,49.6218,49.6462,20000.0
2009-07-16 09:40:00,81.6,81.91,81.56,81.86,10300.0,49.6584,49.847,49.634,49.8166,10300.0
2009-07-16 09:45:00,81.86,82.16,81.79,82.15,25300.0,49.8166,49.9991,49.774,49.9931,25300.0
2009-07-16 09:50:00,82.15,82.21,82.09,82.12,18800.0,49.9931,50.0296,49.9566,49.9748,18800.0
2009-07-16 09:55:00,82.12,82.14,81.89,81.97,7300.0,49.9748,49.987,49.8348,49.8835,7300.0
2009-07-16 10:00:00,81.97,81.97,81.68,81.7,15600.0,49.8835,49.8835,49.707,49.7192,15600.0
2009-07-16 10:05:00,81.7,81.96,81.7,81.95,33900.0,49.7192,49.8774,49.7192,49.8714,33900.0
2009-07-16 10:10:00,81.92,82.17,81.92,82.15,18400.0,49.8531,50.0052,49.8531,49.9931,18400.0
2009-07-16 10:15:00,82.15,82.22,82.11,82.17,10800.0,49.9931,50.0357,49.9687,50.0052,10800.0
2009-07-16 10:20:00,82.14,82.14,82.0,82.11,11800.0,49.987,49.987,49.9018,49.9687,11800.0
2009-07-16 10:25:00,82.11,82.32,82.11,82.22,11700.0,49.9687,50.0965,49.9687,50.0357,11700.0
2009-07-16 10:30:00,82.21,82.41,82.21,82.31,12600.0,50.0296,50.1513,50.0296,50.0904,12600.0
2009-07-16 10:35:00,82.31,82.35,82.16,82.19,19800.0,50.0904,50.1148,49.9991,50.0174,19800.0
2009-07-16 10:40:00,82.18,82.19,82.02,82.08,21700.0,50.0113,50.0174,49.914,49.9505,21700.0
2009-07-16 10:45:00,82.08,82.1,82.07,82.1,8000.0,49.9505,49.9626,49.9444,49.9626,8000.0
2009-07-16 10:50:00,82.1,82.15,82.08,82.13,25900.0,49.9626,49.9931,49.9505,49.9809,25900.0
2009-07-16 10:55:00,82.13,82.14,82.0,82.04,22000.0,49.9809,49.987,49.9018,49.9261,22000.0
2009-07-16 11:00:00,82.03,82.11,82.0,82.1,15800.0,49.92,49.9687,49.9018,49.9626,15800.0
2009-07-16 11:05:00,82.09,82.14,82.09,82.13,11400.0,49.9566,49.987,49.9566,49.9809,11400.0
2009-07-16 11:10:00,82.13,82.14,81.88,81.89,54600.0,49.9809,49.987,49.8288,49.8348,54600.0
2009-07-16 11:15:00,81.88,82.01,81.85,81.85,20200.0,49.8288,49.9079,49.8105,49.8105,20200.0
2009-07-16 11:20:00,81.84,81.95,81.82,81.88,9100.0,49.8044,49.8714,49.7922,49.8288,9100.0
2009-07-16 11:25:00,81.85,81.85,81.7,81.7,29900.0,49.8105,49.8105,49.7192,49.7192,29900.0
2009-07-16 11:30:00,81.7,81.82,81.63,81.81,11800.0,49.7192,49.7922,49.6766,49.7862,11800.0
2009-07-16 11:35:00,81.82,81.99,81.81,81.98,6700.0,49.7922,49.8957,49.7862,49.8896,6700.0
2009-07-16 11:40:00,81.97,82.0,81.93,81.94,8400.0,49.8835,49.9018,49.8592,49.8653,8400.0
2009-07-16 11:45:00,81.94,82.02,81.93,81.99,8200.0,49.8653,49.914,49.8592,49.8957,8200.0
2009-07-16 11:50:00,81.99,82.02,81.97,82.01,15700.0,49.8957,49.914,49.8835,49.9079,15700.0
2009-07-16 11:55:00,82.01,82.11,81.98,82.07,34400.0,49.9079,49.9687,49.8896,49.9444,34400.0
2009-07-16 12:00:00,82.07,82.14,82.07,82.14,12100.0,49.9444,49.987,49.9444,49.987,12100.0
2009-07-16 12:05:00,82.14,82.15,82.01,82.02,11800.0,49.987,49.9931,49.9079,49.914,11800.0
2009-07-16 12:10:00,82.02,82.06,82.0,82.04,8000.0,49.914,49.9383,49.9018,49.9261,8000.0
2009-07-16 12:15:00,82.04,82.04,81.98,82.02,9200.0,49.9261,49.9261,49.8896,49.914,9200.0
2009-07-16 12:20:00,82.01,82.04,81.95,82.01,9400.0,49.9079,49.9261,49.8714,49.9079,9400.0
2009-07-16 12:25:00,82.02,82.02,81.95,81.97,10900.0,49.914,49.914,49.8714,49.8835,10900.0
2009-07-16 12:30:00,81.96,82.03,81.92,82.02,6800.0,49.8774,49.92,49.8531,49.914,6800.0
2009-07-16 12:35:00,82.02,82.02,81.93,81.95,5100.0,49.914,49.914,49.8592,49.8714,5100.0
2009-07-16 12:40:00,81.94,81.95,81.88,81.93,7900.0,49.8653,49.8714,49.8288,49.8592,7900.0
2009-07-16 12:45:00,81.92,81.93,81.89,81.9,3100.0,49.8531,49.8592,49.8348,49.8409,3100.0
2009-07-16 12:50:00,81.9,81.97,81.88,81.88,7900.0,49.8409,49.8835,49.8288,49.8288,7900.0
2009-07-16 12:55:00,81.87,81.87,81.8,81.85,9500.0,49.8227,49.8227,49.7801,49.8105,9500.0
2009-07-16 13:00:00,81.86,81.91,81.84,81.85,6300.0,49.8166,49.847,49.8044,49.8105,6300.0
2009-07-16 13:05:00,81.83,81.84,81.73,81.74,12100.0,49.7983,49.8044,49.7375,49.7436,12100.0
2009-07-16 13:10:00,81.73,81.83,81.69,81.82,10400.0,49.7375,49.7983,49.7131,49.7922,10400.0
2009-07-16 13:15:00,81.83,81.86,81.81,81.85,7300.0,49.7983,49.8166,49.7862,49.8105,7300.0
2009-07-16 13:20:00,81.85,81.87,81.82,81.83,5300.0,49.8105,49.8227,49.7922,49.7983,5300.0
2009-07-16 13:25:00,81.82,81.86,81.79,81.81,4300.0,49.7922,49.8166,49.774,49.7862,4300.0
2009-07-16 13:30:00,81.82,81.91,81.8,81.81,9900.0,49.7922,49.847,49.7801,49.7862,9900.0
2009-07-16 13:35:00,81.81,81.85,81.78,81.81,4800.0,49.7862,49.8105,49.7679,49.7862,4800.0
2009-07-16 13:40:00,81.81,81.91,81.81,81.81,11500.0,49.7862,49.847,49.7862,49.7862,11500.0
2009-07-16 13:45:00,81.81,81.9,81.81,81.83,7400.0,49.7862,49.8409,49.7862,49.7983,7400.0
2009-07-16 13:50:00,81.85,81.91,81.77,81.87,13100.0,49.8105,49.847,49.7618,49.8227,13100.0
2009-07-16 13:55:00,81.89,81.92,81.85,81.91,18300.0,49.8348,49.8531,49.8105,49.847,18300.0
2009-07-16 14:00:00,81.93,81.99,81.83,81.86,12300.0,49.8592,49.8957,49.7983,49.8166,12300.0
2009-07-16 14:05:00,81.86,81.92,81.82,81.83,10400.0,49.8166,49.8531,49.7922,49.7983,10400.0
2009-07-16 14:10:00,81.81,81.9,81.76,81.9,12500.0,49.7862,49.8409,49.7557,49.8409,12500.0
2009-07-16 14:15:00,81.9,81.99,81.82,81.86,8200.0,49.8409,49.8957,49.7922,49.8166,8200.0
2009-07-16 14:20:00,81.87,81.99,81.86,81.93,8200.0,49.8227,49.8957,49.8166,49.8592,8200.0
2009-07-16 14:25:00,81.93,82.03,81.87,82.02,21400.0,49.8592,49.92,49.8227,49.914,21400.0
2009-07-16 14:30:00,82.0,82.08,81.95,81.99,18100.0,49.9018,49.9505,49.8714,49.8957,18100.0
2009-07-16 14:35:00,82.02,82.21,82.02,82.1,15800.0,49.914,50.0296,49.914,49.9626,15800.0
2009-07-16 14:40:00,82.1,82.19,82.03,82.19,11400.0,49.9626,50.0174,49.92,50.0174,11400.0
2009-07-16 14:45:00,82.19,82.2,82.08,82.11,31500.0,50.0174,50.0235,49.9505,49.9687,31500.0
2009-07-16 14:50:00,82.11,82.18,82.05,82.14,14600.0,49.9687,50.0113,49.9322,49.987,14600.0
2009-07-16 14:55:00,82.15,82.23,82.11,82.22,8600.0,49.9931,50.0417,49.9687,50.0357,8600.0
2009-07-16 15:00:00,82.2,82.32,82.2,82.31,12500.0,50.0235,50.0965,50.0235,50.0904,12500.0
2009-07-16 15:05:00,82.3,82.33,82.28,82.3,21100.0,50.0843,50.1026,50.0722,50.0843,21100.0
2009-07-16 15:10:00,82.3,82.46,82.3,82.45,14600.0,50.0843,50.1817,50.0843,50.1756,14600.0
2009-07-16 15:15:00,82.44,82.48,81.8,82.4,10600.0,50.1695,50.1939,49.7801,50.1452,10600.0
2009-07-16 15:20:00,82.41,82.52,82.4,82.49,14200.0,50.1513,50.2182,50.1452,50.2,14200.0
2009-07-16 15:25:00,82.5,82.55,82.43,82.55,13600.0,50.2061,50.2365,50.1635,50.2365,13600.0
2009-07-16 15:30:00,82.53,82.59,82.44,82.45,14200.0,50.2243,50.2608,50.1695,50.1756,14200.0
2009-07-16 15:35:00,82.44,82.5,82.39,82.39,15600.0,50.1695,50.2061,50.1391,50.1391,15600.0
2009-07-16 15:40:00,82.38,82.73,82.37,82.67,43900.0,50.133,50.346,50.1269,50.3095,43900.0
2009-07-16 15:45:00,82.67,82.92,82.65,82.8,47600.0,50.3095,50.4617,50.2973,50.3886,47600.0
2009-07-16 15:50:00,82.81,82.83,82.61,82.62,52600.0,50.3947,50.4069,50.273,50.2791,52600.0
2009-07-16 15:55:00,82.62,82.64,82.47,82.51,59400.0,50.2791,50.2913,50.1878,50.2121,59400.0
2009-07-17 09:30:00,82.1,82.48,81.5,81.5,294400.0,49.9626,50.1939,49.5975,49.5975,294400.0
2009-07-17 09:35:00,81.48,81.76,81.37,81.37,32900.0,49.5853,49.7557,49.5184,49.5184,32900.0
2009-07-17 09:40:00,81.41,81.5,81.28,81.48,72100.0,49.5427,49.5975,49.4636,49.5853,72100.0
2009-07-17 09:45:00,81.5,81.57,81.34,81.34,20100.0,49.5975,49.6401,49.5001,49.5001,20100.0
2009-07-17 09:50:00,81.37,81.37,81.13,81.16,14000.0,49.5184,49.5184,49.3723,49.3906,14000.0
2009-07-17 09:55:00,81.16,81.34,81.0,81.28,30500.0,49.3906,49.5001,49.2932,49.4636,30500.0
2009-07-17 10:00:00,81.25,81.46,81.25,81.44,16300.0,49.4454,49.5732,49.4454,49.561,16300.0
2009-07-17 10:05:00,81.42,81.54,81.41,81.51,14400.0,49.5488,49.6218,49.5427,49.6036,14400.0
2009-07-17 10:10:00,81.52,81.53,81.35,81.37,13900.0,49.6097,49.6158,49.5062,49.5184,13900.0
2009-07-17 10:15:00,81.37,81.49,81.36,81.44,13000.0,49.5184,49.5914,49.5123,49.561,13000.0
2009-07-17 10:20:00,81.47,81.63,81.46,81.55,17500.0,49.5792,49.6766,49.5732,49.6279,17500.0
2009-07-17 10:25:00,81.57,81.73,81.48,81.72,20000.0,49.6401,49.7375,49.5853,49.7314,20000.0
2009-07-17 10:30:00,81.72,81.76,81.64,81.75,12500.0,49.7314,49.7557,49.6827,49.7496,12500.0
2009-07-17 10:35:00,81.74,81.75,81.61,81.61,9400.0,49.7436,49.7496,49.6644,49.6644,9400.0
2009-07-17 10:40:00,81.61,81.63,81.51,81.51,17600.0,49.6644,49.6766,49.6036,49.6036,17600.0
2009-07-17 10:45:00,81.51,81.54,81.43,81.43,8500.0,49.6036,49.6218,49.5549,49.5549,8500.0
2009-07-17 10:50:00,81.44,81.5,81.39,81.4,13700.0,49.561,49.5975,49.5306,49.5366,13700.0
2009-07-17 10:55:00,81.39,81.62,81.38,81.6,96400.0,49.5306,49.6705,49.5245,49.6584,96400.0
2009-07-17 11:00:00,81.59,81.59,81.56,81.57,8900.0,49.6523,49.6523,49.634,49.6401,8900.0
2009-07-17 11:05:00,81.57,81.59,81.48,81.48,11100.0,49.6401,49.6523,49.5853,49.5853,11100.0
2009-07-17 11:10:00,81.48,81.49,81.4,81.4,8600.0,49.5853,49.5914,49.5366,49.5366,8600.0
2009-07-17 11:15:00,81.41,81.55,81.4,81.5,16100.0,49.5427,49.6279,49.5366,49.5975,16100.0
2009-07-17 11:20:00,81.5,81.68,81.48,81.68,19100.0,49.5975,49.707,49.5853,49.707,19100.0
2009-07-17 11:25:00,81.68,81.74,81.67,81.74,25900.0,49.707,49.7436,49.701,49.7436,25900.0
2009-07-17 11:30:00,81.74,81.74,81.44,81.44,19200.0,49.7436,49.7436,49.561,49.561,19200.0
2009-07-17 11:35:00,81.46,81.49,81.39,81.39,11800.0,49.5732,49.5914,49.5306,49.5306,11800.0
2009-07-17 11:40:00,81.41,81.43,81.37,81.37,11200.0,49.5427,49.5549,49.5184,49.5184,11200.0
2009-07-17 11:45:00,81.37,81.53,81.33,81.45,33400.0,49.5184,49.6158,49.494,49.5671,33400.0
2009-07-17 11:50:00,81.44,81.46,81.31,81.35,33800.0,49.561,49.5732,49.4819,49.5062,33800.0
2009-07-17 11:55:00,81.35,81.39,81.33,81.38,31600.0,49.5062,49.5306,49.494,49.5245,31600.0
2009-07-17 12:00:00,81.35,81.38,81.25,81.28,46500.0,49.5062,49.5245,49.4454,49.4636,46500.0
2009-07-17 12:05:00,81.29,81.31,81.23,81.3,75800.0,49.4697,49.4819,49.4332,49.4758,75800.0
2009-07-17 12:10:00,81.31,81.31,81.22,81.22,17900.0,49.4819,49.4819,49.4271,49.4271,17900.0
2009-07-17 12:15:00,81.22,81.32,81.21,81.22,75100.0,49.4271,49.488,49.421,49.4271,75100.0
2009-07-17 12:20:00,81.24,81.39,81.24,81.28,75000.0,49.4393,49.5306,49.4393,49.4636,75000.0
2009-07-17 12:25:00,81.28,81.28,81.04,81.09,21400.0,49.4636,49.4636,49.3176,49.348,21400.0
2009-07-17 12:30:00,81.09,81.09,80.99,81.0,50000.0,49.348,49.348,49.2871,49.2932,50000.0
2009-07-17 12:35:00,81.0,81.09,80.97,81.03,11400.0,49.2932,49.348,49.275,49.3115,11400.0
2009-07-17 12:40:00,81.03,81.08,81.0,81.0,12700.0,49.3115,49.3419,49.2932,49.2932,12700.0
2009-07-17 12:45:00,80.98,81.02,80.95,80.96,26000.0,49.2811,49.3054,49.2628,49.2689,26000.0
2009-07-17 12:50:00,80.94,80.95,80.86,80.9,13700.0,49.2567,49.2628,49.208,49.2324,13700.0
2009-07-17 12:55:00,80.9,80.9,80.83,80.88,28100.0,49.2324,49.2324,49.1898,49.2202,28100.0
2009-07-17 13:00:00,80.88,80.97,80.85,80.87,20600.0,49.2202,49.275,49.2019,49.2141,20600.0
2009-07-17 13:05:00,80.86,80.88,80.84,80.84,11200.0,49.208,49.2202,49.1959,49.1959,11200.0
2009-07-17 13:10:00,80.83,80.84,80.75,80.75,16100.0,49.1898,49.1959,49.1411,49.1411,16100.0
2009-07-17 13:15:00,80.75,80.83,80.7,80.83,19000.0,49.1411,49.1898,49.1107,49.1898,19000.0
2009-07-17 13:20:00,80.83,80.92,80.78,80.78,17600.0,49.1898,49.2445,49.1593,49.1593,17600.0
2009-07-17 13:25:00,80.77,80.77,80.72,80.75,11600.0,49.1533,49.1533,49.1228,49.1411,11600.0
2009-07-17 13:30:00,80.74,80.81,80.71,80.81,10100.0,49.135,49.1776,49.1167,49.1776,10100.0
2009-07-17 13:35:00,80.83,80.95,80.83,80.9,74100.0,49.1898,49.2628,49.1898,49.2324,74100.0
2009-07-17 13:40:00,80.89,81.0,80.84,80.96,18000.0,49.2263,49.2932,49.1959,49.2689,18000.0
2009-07-17 13:45:00,80.99,81.02,80.85,80.86,17800.0,49.2871,49.3054,49.2019,49.208,17800.0
2009-07-17 13:50:00,80.86,80.98,80.85,80.96,20100.0,49.208,49.2811,49.2019,49.2689,20100.0
2009-07-17 13:55:00,80.98,80.99,80.96,80.96,13000.0,49.2811,49.2871,49.2689,49.2689,13000.0
2009-07-17 14:00:00,80.97,80.99,80.92,80.92,19500.0,49.275,49.2871,49.2445,49.2445,19500.0
2009-07-17 14:05:00,80.91,80.92,80.85,80.87,16500.0,49.2385,49.2445,49.2019,49.2141,16500.0
2009-07-17 14:10:00,80.88,80.94,80.87,80.92,12300.0,49.2202,49.2567,49.2141,49.2445,12300.0
2009-07-17 14:15:00,80.92,80.92,80.84,80.85,18600.0,49.2445,49.2445,49.1959,49.2019,18600.0
2009-07-17 14:20:00,80.85,80.85,80.78,80.78,19700.0,49.2019,49.2019,49.1593,49.1593,19700.0
2009-07-17 14:25:00,80.79,80.79,80.67,80.68,18100.0,49.1654,49.1654,49.0924,49.0985,18100.0
2009-07-17 14:30:00,80.68,80.89,80.68,80.89,21400.0,49.0985,49.2263,49.0985,49.2263,21400.0
2009-07-17 14:35:00,80.89,80.99,80.87,80.89,22200.0,49.2263,49.2871,49.2141,49.2263,22200.0
2009-07-17 14:40:00,80.89,80.93,80.83,80.86,50000.0,49.2263,49.2506,49.1898,49.208,50000.0
2009-07-17 14:45:00,80.85,80.93,80.8,80.81,20400.0,49.2019,49.2506,49.1715,49.1776,20400.0
2009-07-17 14:50:00,80.84,80.94,80.84,80.9,15000.0,49.1959,49.2567,49.1959,49.2324,15000.0
2009-07-17 14:55:00,80.9,80.92,80.79,80.79,33800.0,49.2324,49.2445,49.1654,49.1654,33800.0
2009-07-17 15:00:00,80.79,80.95,80.78,80.86,63700.0,49.1654,49.2628,49.1593,49.208,63700.0
2009-07-17 15:05:00,80.85,80.9,80.8,80.84,23600.0,49.2019,49.2324,49.1715,49.1959,23600.0
2009-07-17 15:10:00,80.84,80.84,80.68,80.73,20800.0,49.1959,49.1959,49.0985,49.1289,20800.0
2009-07-17 15:15:00,80.73,80.85,80.7,80.76,21600.0,49.1289,49.2019,49.1107,49.1472,21600.0
2009-07-17 15:20:00,80.77,80.84,80.76,80.83,16300.0,49.1533,49.1959,49.1472,49.1898,16300.0
2009-07-17 15:25:00,80.83,80.84,80.78,80.83,13600.0,49.1898,49.1959,49.1593,49.1898,13600.0
2009-07-17 15:30:00,80.82,80.82,80.61,80.65,42400.0,49.1837,49.1837,49.0559,49.0802,42400.0
2009-07-17 15:35:00,80.66,80.73,80.66,80.68,22000.0,49.0863,49.1289,49.0863,49.0985,22000.0
2009-07-17 15:40:00,80.69,80.89,80.68,80.86,33500.0,49.1046,49.2263,49.0985,49.208,33500.0
2009-07-17 15:45:00,80.87,80.95,80.8,80.94,48800.0,49.2141,49.2628,49.1715,49.2567,48800.0
2009-07-17 15:50:00,80.95,81.14,80.93,81.09,84100.0,49.2628,49.3784,49.2506,49.348,84100.0
2009-07-17 15:55:00,81.08,81.09,81.01,81.06,73300.0,49.3419,49.348,49.2993,49.3297,73300.0
2009-07-20 09:30:00,81.24,81.42,80.56,80.82,79200.0,49.4393,49.5488,49.0255,49.1837,79200.0
2009-07-20 09:35:00,80.89,81.55,80.75,80.9,65100.0,49.2263,49.6279,49.1411,49.2324,65100.0
2009-07-20 09:40:00,80.9,81.42,80.88,81.25,76900.0,49.2324,49.5488,49.2202,49.4454,76900.0
2009-07-20 09:45:00,81.28,81.72,81.25,81.64,57500.0,49.4636,49.7314,49.4454,49.6827,57500.0
2009-07-20 09:50:00,81.65,81.68,81.29,81.29,54500.0,49.6888,49.707,49.4697,49.4697,54500.0
2009-07-20 09:55:00,81.27,81.31,81.03,81.17,80100.0,49.4575,49.4819,49.3115,49.3967,80100.0
2009-07-20 10:00:00,81.17,81.45,81.16,81.24,36600.0,49.3967,49.5671,49.3906,49.4393,36600.0
2009-07-20 10:05:00,81.28,81.3,81.2,81.26,33500.0,49.4636,49.4758,49.4149,49.4514,33500.0
2009-07-20 10:10:00,81.25,81.26,80.85,80.88,37100.0,49.4454,49.4514,49.2019,49.2202,37100.0
2009-07-20 10:15:00,80.89,80.93,80.58,80.58,54700.0,49.2263,49.2506,49.0376,49.0376,54700.0
2009-07-20 10:20:00,80.62,80.8,80.6,80.76,31400.0,49.062,49.1715,49.0498,49.1472,31400.0
2009-07-20 10:25:00,80.76,80.94,80.75,80.88,27400.0,49.1472,49.2567,49.1411,49.2202,27400.0
2009-07-20 10:30:00,80.88,81.06,80.88,80.96,80500.0,49.2202,49.3297,49.2202,49.2689,80500.0
2009-07-20 10:35:00,80.95,81.04,80.75,80.81,54500.0,49.2628,49.3176,49.1411,49.1776,54500.0
2009-07-20 10:40:00,80.81,80.88,80.8,80.87,12500.0,49.1776,49.2202,49.1715,49.2141,12500.0
2009-07-20 10:45:00,80.84,80.87,80.79,80.79,17100.0,49.1959,49.2141,49.1654,49.1654,17100.0
2009-07-20 10:50:00,80.79,80.82,80.27,80.36,43500.0,49.1654,49.1837,48.849,48.9037,43500.0
2009-07-20 10:55:00,80.38,80.73,80.37,80.65,21900.0,48.9159,49.1289,48.9098,49.0802,21900.0
2009-07-20 11:00:00,80.65,80.68,80.52,80.61,21100.0,49.0802,49.0985,49.0011,49.0559,21100.0
2009-07-20 11:05:00,80.62,80.65,80.6,80.63,19200.0,49.062,49.0802,49.0498,49.0681,19200.0
2009-07-20 11:10:00,80.63,80.7,80.59,80.62,33000.0,49.0681,49.1107,49.0437,49.062,33000.0
2009-07-20 11:15:00,80.65,80.76,80.63,80.65,8100.0,49.0802,49.1472,49.0681,49.0802,8100.0
2009-07-20 11:20:00,80.66,80.71,80.61,80.69,8000.0,49.0863,49.1167,49.0559,49.1046,8000.0
2009-07-20 11:25:00,80.69,80.86,80.67,80.86,11700.0,49.1046,49.208,49.0924,49.208,11700.0
2009-07-20 11:30:00,80.86,81.0,80.86,80.99,6400.0,49.208,49.2932,49.208,49.2871,6400.0
2009-07-20 11:35:00,80.98,81.04,80.93,80.97,13000.0,49.2811,49.3176,49.2506,49.275,13000.0
2009-07-20 11:40:00,80.99,81.08,80.97,81.06,5100.0,49.2871,49.3419,49.275,49.3297,5100.0
2009-07-20 11:45:00,81.05,81.05,80.98,80.98,6400.0,49.3237,49.3237,49.2811,49.2811,6400.0
2009-07-20 11:50:00,81.0,81.13,81.0,81.1,6100.0,49.2932,49.3723,49.2932,49.3541,6100.0
2009-07-20 11:55:00,81.13,81.22,81.1,81.13,13200.0,49.3723,49.4271,49.3541,49.3723,13200.0
2009-07-20 12:00:00,81.12,81.12,81.07,81.07,7300.0,49.3662,49.3662,49.3358,49.3358,7300.0
2009-07-20 12:05:00,81.08,81.1,81.05,81.08,7500.0,49.3419,49.3541,49.3237,49.3419,7500.0
2009-07-20 12:10:00,81.08,81.1,81.08,81.09,8900.0,49.3419,49.3541,49.3419,49.348,8900.0
2009-07-20 12:15:00,81.08,81.32,81.02,81.29,31400.0,49.3419,49.488,49.3054,49.4697,31400.0
2009-07-20 12:20:00,81.29,81.46,81.28,81.4,19800.0,49.4697,49.5732,49.4636,49.5366,19800.0
2009-07-20 12:25:00,81.4,81.52,81.37,81.51,11100.0,49.5366,49.6097,49.5184,49.6036,11100.0
2009-07-20 12:30:00,81.52,81.55,81.51,81.52,10900.0,49.6097,49.6279,49.6036,49.6097,10900.0
2009-07-20 12:35:00,81.52,81.53,81.45,81.46,10000.0,49.6097,49.6158,49.5671,49.5732,10000.0
2009-07-20 12:40:00,81.48,81.52,81.37,81.51,11600.0,49.5853,49.6097,49.5184,49.6036,11600.0
2009-07-20 12:45:00,81.51,81.53,81.49,81.5,5600.0,49.6036,49.6158,49.5914,49.5975,5600.0
2009-07-20 12:50:00,81.5,81.5,81.41,81.41,7000.0,49.5975,49.5975,49.5427,49.5427,7000.0
2009-07-20 12:55:00,81.43,81.45,81.29,81.31,12400.0,49.5549,49.5671,49.4697,49.4819,12400.0
2009-07-20 13:00:00,81.32,81.32,81.23,81.24,14100.0,49.488,49.488,49.4332,49.4393,14100.0
2009-07-20 13:05:00,81.26,81.26,81.22,81.23,13000.0,49.4514,49.4514,49.4271,49.4332,13000.0
2009-07-20 13:10:00,81.22,81.23,81.14,81.14,8600.0,49.4271,49.4332,49.3784,49.3784,8600.0
2009-07-20 13:15:00,81.12,81.3,81.1,81.3,20300.0,49.3662,49.4758,49.3541,49.4758,20300.0
2009-07-20 13:20:00,81.3,81.34,81.3,81.34,10700.0,49.4758,49.5001,49.4758,49.5001,10700.0
2009-07-20 13:25:00,81.34,81.34,81.28,81.28,11900.0,49.5001,49.5001,49.4636,49.4636,11900.0
2009-07-20 13:30:00,81.3,81.3,81.15,81.27,19300.0,49.4758,49.4758,49.3845,49.4575,19300.0
2009-07-20 13:35:00,81.25,81.34,81.1,81.14,28600.0,49.4454,49.5001,49.3541,49.3784,28600.0
2009-07-20 13:40:00,81.17,81.26,81.06,81.07,23000.0,49.3967,49.4514,49.3297,49.3358,23000.0
2009-07-20 13:45:00,81.05,81.12,81.0,81.09,27700.0,49.3237,49.3662,49.2932,49.348,27700.0
2009-07-20 13:50:00,81.08,81.12,80.88,80.92,37000.0,49.3419,49.3662,49.2202,49.2445,37000.0
2009-07-20 13:55:00,80.94,81.19,80.93,81.0,100200.0,49.2567,49.4088,49.2506,49.2932,100200.0
2009-07-20 14:00:00,81.03,81.25,80.99,81.19,39000.0,49.3115,49.4454,49.2871,49.4088,39000.0
2009-07-20 14:05:00,81.2,81.49,81.18,81.45,42000.0,49.4149,49.5914,49.4028,49.5671,42000.0
2009-07-20 14:10:00,81.48,81.56,81.38,81.4,24900.0,49.5853,49.634,49.5245,49.5366,24900.0
2009-07-20 14:15:00,81.42,81.63,81.4,81.43,28700.0,49.5488,49.6766,49.5366,49.5549,28700.0
2009-07-20 14:20:00,81.45,81.47,81.19,81.21,23400.0,49.5671,49.5792,49.4088,49.421,23400.0
2009-07-20 14:25:00,81.22,81.33,81.16,81.22,16000.0,49.4271,49.494,49.3906,49.4271,16000.0
2009-07-20 14:30:00,81.21,81.34,81.14,81.27,33300.0,49.421,49.5001,49.3784,49.4575,33300.0
2009-07-20 14:35:00,81.26,81.44,81.26,81.35,17300.0,49.4514,49.561,49.4514,49.5062,17300.0
2009-07-20 14:40:00,81.34,81.42,81.33,81.36,18400.0,49.5001,49.5488,49.494,49.5123,18400.0
2009-07-20 14:45:00,81.37,81.46,81.28,81.45,18900.0,49.5184,49.5732,49.4636,49.5671,18900.0
2009-07-20 14:50:00,81.44,81.57,81.44,81.48,15000.0,49.561,49.6401,49.561,49.5853,15000.0
2009-07-20 14:55:00,81.53,81.54,81.25,81.29,41700.0,49.6158,49.6218,49.4454,49.4697,41700.0
2009-07-20 15:00:00,81.3,81.67,81.28,81.67,34000.0,49.4758,49.701,49.4636,49.701,34000.0
2009-07-20 15:05:00,81.67,81.87,81.64,81.77,42600.0,49.701,49.8227,49.6827,49.7618,42600.0
2009-07-20 15:10:00,81.78,81.92,81.7,81.9,27400.0,49.7679,49.8531,49.7192,49.8409,27400.0
2009-07-20 15:15:00,81.92,82.0,81.86,81.98,27200.0,49.8531,49.9018,49.8166,49.8896,27200.0
2009-07-20 15:20:00,81.99,82.11,81.86,82.11,37100.0,49.8957,49.9687,49.8166,49.9687,37100.0
2009-07-20 15:25:00,82.13,82.15,81.87,82.0,32500.0,49.9809,49.9931,49.8227,49.9018,32500.0
2009-07-20 15:30:00,81.99,82.04,81.92,81.93,29500.0,49.8957,49.9261,49.8531,49.8592,29500.0
2009-07-20 15:35:00,81.94,82.01,81.87,81.95,31300.0,49.8653,49.9079,49.8227,49.8714,31300.0
2009-07-20 15:40:00,81.95,82.04,81.73,81.87,59500.0,49.8714,49.9261,49.7375,49.8227,59500.0
2009-07-20 15:45:00,81.87,82.14,81.86,81.99,43100.0,49.8227,49.987,49.8166,49.8957,43100.0
2009-07-20 15:50:00,81.99,82.12,81.98,82.11,51600.0,49.8957,49.9748,49.8896,49.9687,51600.0
2009-07-20 15:55:00,82.1,82.11,81.82,82.08,84900.0,49.9626,49.9687,49.7922,49.9505,84900.0
2009-07-21 09:30:00,80.16,80.27,77.48,78.18,361100.0,48.782,48.849,47.1511,47.5771,361100.0
2009-07-21 09:35:00,78.16,78.58,77.41,77.56,245200.0,47.5649,47.8205,47.1085,47.1998,245200.0
2009-07-21 09:40:00,77.56,77.89,77.26,77.44,326900.0,47.1998,47.4006,47.0172,47.1268,326900.0
2009-07-21 09:45:00,77.44,77.48,77.13,77.39,263300.0,47.1268,47.1511,46.9381,47.0963,263300.0
2009-07-21 09:50:00,77.41,77.46,76.33,76.77,301400.0,47.1085,47.1389,46.4513,46.719,301400.0
2009-07-21 09:55:00,76.76,77.06,76.54,76.9,268700.0,46.7129,46.8955,46.5791,46.7981,268700.0
2009-07-21 10:00:00,76.9,76.9,74.81,75.26,556400.0,46.7981,46.7981,45.5262,45.8001,556400.0
2009-07-21 10:05:00,75.31,76.14,75.27,75.87,327800.0,45.8305,46.3356,45.8062,46.1713,327800.0
2009-07-21 10:10:00,75.88,76.06,75.31,75.85,307000.0,46.1774,46.2869,45.8305,46.1591,307000.0
2009-07-21 10:15:00,75.84,76.34,75.64,76.29,201400.0,46.1531,46.4573,46.0313,46.4269,201400.0
2009-07-21 10:20:00,76.29,76.48,76.05,76.23,223600.0,46.4269,46.5425,46.2809,46.3904,223600.0
2009-07-21 10:25:00,76.23,76.25,76.12,76.18,85100.0,46.3904,46.4026,46.3235,46.36,85100.0
2009-07-21 10:30:00,76.2,76.21,75.31,75.76,274600.0,46.3721,46.3782,45.8305,46.1044,274600.0
2009-07-21 10:35:00,75.77,76.0,75.46,75.81,152400.0,46.1105,46.2504,45.9218,46.1348,152400.0
2009-07-21 10:40:00,75.79,75.82,75.5,75.58,96600.0,46.1226,46.1409,45.9462,45.9948,96600.0
2009-07-21 10:45:00,75.59,75.7,75.4,75.68,132600.0,46.0009,46.0679,45.8853,46.0557,132600.0
2009-07-21 10:50:00,75.66,75.66,75.47,75.55,115900.0,46.0435,46.0435,45.9279,45.9766,115900.0
2009-07-21 10:55:00,75.57,75.8,75.53,75.54,60400.0,45.9888,46.1287,45.9644,45.9705,60400.0
2009-07-21 11:00:00,75.59,75.71,75.57,75.7,89200.0,46.0009,46.0739,45.9888,46.0679,89200.0
2009-07-21 11:05:00,75.7,75.7,75.51,75.64,154200.0,46.0679,46.0679,45.9522,46.0313,154200.0
2009-07-21 11:10:00,75.63,75.64,75.5,75.63,130500.0,46.0253,46.0313,45.9462,46.0253,130500.0
2009-07-21 11:15:00,75.63,75.77,75.47,75.63,176400.0,46.0253,46.1105,45.9279,46.0253,176400.0
2009-07-21 11:20:00,75.63,75.71,75.51,75.68,115800.0,46.0253,46.0739,45.9522,46.0557,115800.0
2009-07-21 11:25:00,75.69,75.76,75.32,75.48,335100.0,46.0618,46.1044,45.8366,45.934,335100.0
2009-07-21 11:30:00,75.48,75.56,75.0,75.46,323700.0,45.934,45.9827,45.6419,45.9218,323700.0
2009-07-21 11:35:00,75.46,75.72,75.41,75.7,124600.0,45.9218,46.08,45.8914,46.0679,124600.0
2009-07-21 11:40:00,75.7,75.75,75.67,75.7,54300.0,46.0679,46.0983,46.0496,46.0679,54300.0
2009-07-21 11:45:00,75.7,76.06,75.62,75.87,134800.0,46.0679,46.2869,46.0192,46.1713,134800.0
2009-07-21 11:50:00,75.85,76.01,75.8,76.0,82000.0,46.1591,46.2565,46.1287,46.2504,82000.0
2009-07-21 11:55:00,76.0,76.0,75.81,75.99,63500.0,46.2504,46.2504,46.1348,46.2443,63500.0
2009-07-21 12:00:00,75.99,76.27,75.98,76.05,95300.0,46.2443,46.4147,46.2383,46.2809,95300.0
2009-07-21 12:05:00,76.05,76.14,75.7,75.74,79200.0,46.2809,46.3356,46.0679,46.0922,79200.0
2009-07-21 12:10:00,75.74,76.24,75.68,76.24,172800.0,46.0922,46.3965,46.0557,46.3965,172800.0
2009-07-21 12:15:00,76.24,76.51,76.21,76.46,101700.0,46.3965,46.5608,46.3782,46.5304,101700.0
2009-07-21 12:20:00,76.46,76.47,76.1,76.1,52000.0,46.5304,46.5365,46.3113,46.3113,52000.0
2009-07-21 12:25:00,76.11,76.38,76.1,76.3,31500.0,46.3174,46.4817,46.3113,46.433,31500.0
2009-07-21 12:30:00,76.3,76.86,76.26,76.82,154000.0,46.433,46.7738,46.4087,46.7494,154000.0
2009-07-21 12:35:00,76.83,76.84,76.19,76.63,119300.0,46.7555,46.7616,46.3661,46.6338,119300.0
2009-07-21 12:40:00,76.63,76.84,75.9,76.71,257200.0,46.6338,46.7616,46.1896,46.6825,257200.0
2009-07-21 12:45:00,76.71,77.79,76.55,77.17,257800.0,46.6825,47.3398,46.5851,46.9624,257800.0
2009-07-21 12:50:00,77.17,77.18,76.38,76.76,130800.0,46.9624,46.9685,46.4817,46.7129,130800.0
2009-07-21 12:55:00,76.75,76.79,76.3,76.35,62400.0,46.7068,46.7312,46.433,46.4634,62400.0
2009-07-21 13:00:00,76.35,76.67,76.24,76.31,79000.0,46.4634,46.6582,46.3965,46.4391,79000.0
2009-07-21 13:05:00,76.31,76.46,76.17,76.45,79900.0,46.4391,46.5304,46.3539,46.5243,79900.0
2009-07-21 13:10:00,76.46,76.47,75.91,76.07,78300.0,46.5304,46.5365,46.1957,46.293,78300.0
2009-07-21 13:15:00,76.07,76.37,76.05,76.16,52100.0,46.293,46.4756,46.2809,46.3478,52100.0
2009-07-21 13:20:00,76.16,76.18,75.44,75.51,149600.0,46.3478,46.36,45.9096,45.9522,149600.0
2009-07-21 13:25:00,75.51,75.78,75.5,75.77,146100.0,45.9522,46.1165,45.9462,46.1105,146100.0
2009-07-21 13:30:00,75.77,75.81,75.61,75.64,106800.0,46.1105,46.1348,46.0131,46.0313,106800.0
2009-07-21 13:35:00,75.65,75.66,75.27,75.35,121500.0,46.0374,46.0435,45.8062,45.8549,121500.0
2009-07-21 13:40:00,75.35,75.47,75.09,75.45,185000.0,45.8549,45.9279,45.6966,45.9157,185000.0
2009-07-21 13:45:00,75.45,75.91,75.2,75.8,188000.0,45.9157,46.1957,45.7636,46.1287,188000.0
2009-07-21 13:50:00,75.81,75.81,75.43,75.46,154900.0,46.1348,46.1348,45.9036,45.9218,154900.0
2009-07-21 13:55:00,75.46,75.72,75.45,75.72,49400.0,45.9218,46.08,45.9157,46.08,49400.0
2009-07-21 14:00:00,75.72,75.99,75.69,75.99,62300.0,46.08,46.2443,46.0618,46.2443,62300.0
2009-07-21 14:05:00,75.99,76.12,75.72,75.75,94600.0,46.2443,46.3235,46.08,46.0983,94600.0
2009-07-21 14:10:00,75.75,76.03,75.74,76.03,55900.0,46.0983,46.2687,46.0922,46.2687,55900.0
2009-07-21 14:15:00,76.03,76.2,75.99,76.14,110200.0,46.2687,46.3721,46.2443,46.3356,110200.0
2009-07-21 14:20:00,76.14,76.14,75.8,75.81,142400.0,46.3356,46.3356,46.1287,46.1348,142400.0
2009-07-21 14:25:00,75.82,75.83,75.37,75.43,260000.0,46.1409,46.147,45.867,45.9036,260000.0
2009-07-21 14:30:00,75.4,75.49,75.21,75.24,76500.0,45.8853,45.9401,45.7697,45.7879,76500.0
2009-07-21 14:35:00,75.26,75.65,75.26,75.53,42400.0,45.8001,46.0374,45.8001,45.9644,42400.0
2009-07-21 14:40:00,75.53,75.59,75.33,75.33,74300.0,45.9644,46.0009,45.8427,45.8427,74300.0
2009-07-21 14:45:00,75.33,75.35,74.63,74.64,306000.0,45.8427,45.8549,45.4167,45.4228,306000.0
2009-07-21 14:50:00,74.64,74.79,74.4,74.67,253800.0,45.4228,45.5141,45.2767,45.441,253800.0
2009-07-21 14:55:00,74.67,75.3,74.63,75.23,214900.0,45.441,45.8244,45.4167,45.7818,214900.0
2009-07-21 15:00:00,75.26,75.32,74.91,74.97,125700.0,45.8001,45.8366,45.5871,45.6236,125700.0
2009-07-21 15:05:00,74.96,75.09,74.51,74.54,165700.0,45.6175,45.6966,45.3437,45.3619,165700.0
2009-07-21 15:10:00,74.55,74.97,74.46,74.51,129200.0,45.368,45.6236,45.3133,45.3437,129200.0
2009-07-21 15:15:00,74.51,74.63,74.36,74.59,195600.0,45.3437,45.4167,45.2524,45.3924,195600.0
2009-07-21 15:20:00,74.6,75.15,74.53,75.14,259100.0,45.3984,45.7332,45.3559,45.7271,259100.0
2009-07-21 15:25:00,75.14,75.35,75.04,75.29,296100.0,45.7271,45.8549,45.6662,45.8184,296100.0
2009-07-21 15:30:00,75.28,75.56,75.11,75.52,259500.0,45.8123,45.9827,45.7088,45.9583,259500.0
2009-07-21 15:35:00,75.51,75.7,75.3,75.5,199600.0,45.9522,46.0679,45.8244,45.9462,199600.0
2009-07-21 15:40:00,75.5,75.6,75.05,75.11,204600.0,45.9462,46.007,45.6723,45.7088,204600.0
2009-07-21 15:45:00,75.11,75.33,75.0,75.02,161200.0,45.7088,45.8427,45.6419,45.654,161200.0
2009-07-21 15:50:00,75.02,75.24,74.87,75.09,212600.0,45.654,45.7879,45.5628,45.6966,212600.0
2009-07-21 15:55:00,75.08,75.2,74.96,75.15,358600.0,45.6906,45.7636,45.6175,45.7332,358600.0
2009-07-22 09:30:00,75.84,75.84,75.2,75.64,232700.0,46.1531,46.1531,45.7636,46.0313,232700.0
2009-07-22 09:35:00,75.64,76.3,75.59,76.17,267600.0,46.0313,46.433,46.0009,46.3539,267600.0
2009-07-22 09:40:00,76.17,76.5,76.17,76.41,159200.0,46.3539,46.5547,46.3539,46.4999,159200.0
2009-07-22 09:45:00,76.42,76.69,76.27,76.35,202900.0,46.506,46.6703,46.4147,46.4634,202900.0
2009-07-22 09:50:00,76.35,76.38,75.82,75.85,167900.0,46.4634,46.4817,46.1409,46.1591,167900.0
2009-07-22 09:55:00,75.85,76.1,75.77,76.1,133200.0,46.1591,46.3113,46.1105,46.3113,133200.0
2009-07-22 10:00:00,76.1,76.29,76.0,76.19,206900.0,46.3113,46.4269,46.2504,46.3661,206900.0
2009-07-22 10:05:00,76.19,76.58,76.11,76.14,152100.0,46.3661,46.6034,46.3174,46.3356,152100.0
2009-07-22 10:10:00,76.14,76.37,76.0,76.06,98200.0,46.3356,46.4756,46.2504,46.2869,98200.0
2009-07-22 10:15:00,76.06,76.06,75.84,75.87,134200.0,46.2869,46.2869,46.1531,46.1713,134200.0
2009-07-22 10:20:00,75.86,76.05,75.84,75.91,223100.0,46.1652,46.2809,46.1531,46.1957,223100.0
2009-07-22 10:25:00,75.91,76.29,75.9,76.27,69800.0,46.1957,46.4269,46.1896,46.4147,69800.0
2009-07-22 10:30:00,76.25,76.3,75.96,75.99,159200.0,46.4026,46.433,46.2261,46.2443,159200.0
2009-07-22 10:35:00,75.99,76.25,75.97,75.99,54600.0,46.2443,46.4026,46.2322,46.2443,54600.0
2009-07-22 10:40:00,76.0,76.1,75.99,76.03,58600.0,46.2504,46.3113,46.2443,46.2687,58600.0
2009-07-22 10:45:00,76.03,76.09,75.95,76.03,93900.0,46.2687,46.3052,46.22,46.2687,93900.0
2009-07-22 10:50:00,76.03,76.22,76.0,76.08,59100.0,46.2687,46.3843,46.2504,46.2991,59100.0
2009-07-22 10:55:00,76.09,76.48,76.06,76.31,61400.0,46.3052,46.5425,46.2869,46.4391,61400.0
2009-07-22 11:00:00,76.32,76.41,76.31,76.33,57000.0,46.4452,46.4999,46.4391,46.4513,57000.0
2009-07-22 11:05:00,76.33,76.37,76.23,76.33,117900.0,46.4513,46.4756,46.3904,46.4513,117900.0
2009-07-22 11:10:00,76.33,76.36,76.02,76.11,44900.0,46.4513,46.4695,46.2626,46.3174,44900.0
2009-07-22 11:15:00,76.13,76.58,76.08,76.52,77600.0,46.3295,46.6034,46.2991,46.5669,77600.0
2009-07-22 11:20:00,76.51,77.0,76.43,77.0,96900.0,46.5608,46.859,46.5121,46.859,96900.0
2009-07-22 11:25:00,77.0,77.1,76.87,77.09,55500.0,46.859,46.9198,46.7799,46.9138,55500.0
2009-07-22 11:30:00,77.06,77.15,77.04,77.06,38300.0,46.8955,46.9503,46.8833,46.8955,38300.0
2009-07-22 11:35:00,77.1,77.1,76.98,76.98,37300.0,46.9198,46.9198,46.8468,46.8468,37300.0
2009-07-22 11:40:00,76.96,76.99,76.88,76.91,28300.0,46.8346,46.8529,46.786,46.8042,28300.0
2009-07-22 11:45:00,76.89,77.1,76.88,77.06,25900.0,46.792,46.9198,46.786,46.8955,25900.0
2009-07-22 11:50:00,77.03,77.04,76.89,76.92,31800.0,46.8772,46.8833,46.792,46.8103,31800.0
2009-07-22 11:55:00,76.89,76.92,76.83,76.84,40000.0,46.792,46.8103,46.7555,46.7616,40000.0
2009-07-22 12:00:00,76.85,76.92,76.8,76.84,24900.0,46.7677,46.8103,46.7373,46.7616,24900.0
2009-07-22 12:05:00,76.85,76.93,76.81,76.89,34200.0,46.7677,46.8164,46.7434,46.792,34200.0
2009-07-22 12:10:00,76.89,77.0,76.89,76.98,29500.0,46.792,46.859,46.792,46.8468,29500.0
2009-07-22 12:15:00,76.99,77.04,76.89,76.92,31200.0,46.8529,46.8833,46.792,46.8103,31200.0
2009-07-22 12:20:00,76.91,77.02,76.89,77.01,54400.0,46.8042,46.8712,46.792,46.8651,54400.0
2009-07-22 12:25:00,77.01,77.1,76.99,77.09,46400.0,46.8651,46.9198,46.8529,46.9138,46400.0
2009-07-22 12:30:00,77.1,77.14,76.95,77.0,47000.0,46.9198,46.9442,46.8286,46.859,47000.0
2009-07-22 12:35:00,77.0,77.15,77.0,77.13,33800.0,46.859,46.9503,46.859,46.9381,33800.0
2009-07-22 12:40:00,77.14,77.32,77.14,77.32,27400.0,46.9442,47.0537,46.9442,47.0537,27400.0
2009-07-22 12:45:00,77.33,77.54,77.25,77.54,32600.0,47.0598,47.1876,47.0111,47.1876,32600.0
2009-07-22 12:50:00,77.54,77.69,77.53,77.6,47300.0,47.1876,47.2789,47.1815,47.2241,47300.0
2009-07-22 12:55:00,77.61,77.64,77.53,77.54,28400.0,47.2302,47.2485,47.1815,47.1876,28400.0
2009-07-22 13:00:00,77.53,77.58,77.4,77.44,46000.0,47.1815,47.212,47.1024,47.1268,46000.0
2009-07-22 13:05:00,77.45,77.5,77.42,77.47,24700.0,47.1328,47.1633,47.1146,47.145,24700.0
2009-07-22 13:10:00,77.48,77.48,77.29,77.37,23400.0,47.1511,47.1511,47.0355,47.0842,23400.0
2009-07-22 13:15:00,77.38,77.41,77.32,77.35,30300.0,47.0902,47.1085,47.0537,47.072,30300.0
2009-07-22 13:20:00,77.34,77.36,77.2,77.29,40300.0,47.0659,47.0781,46.9807,47.0355,40300.0
2009-07-22 13:25:00,77.3,77.3,77.2,77.23,37500.0,47.0416,47.0416,46.9807,46.999,37500.0
2009-07-22 13:30:00,77.23,77.23,76.92,76.93,59600.0,46.999,46.999,46.8103,46.8164,59600.0
2009-07-22 13:35:00,76.93,76.98,76.8,76.85,63900.0,46.8164,46.8468,46.7373,46.7677,63900.0
2009-07-22 13:40:00,76.83,76.85,76.55,76.58,54900.0,46.7555,46.7677,46.5851,46.6034,54900.0
2009-07-22 13:45:00,76.58,76.63,76.51,76.54,55000.0,46.6034,46.6338,46.5608,46.5791,55000.0
2009-07-22 13:50:00,76.54,76.68,76.46,76.66,59600.0,46.5791,46.6643,46.5304,46.6521,59600.0
2009-07-22 13:55:00,76.68,76.68,76.52,76.56,32500.0,46.6643,46.6643,46.5669,46.5912,32500.0
2009-07-22 14:00:00,76.55,76.58,76.37,76.39,69900.0,46.5851,46.6034,46.4756,46.4878,69900.0
2009-07-22 14:05:00,76.39,76.48,76.38,76.44,37000.0,46.4878,46.5425,46.4817,46.5182,37000.0
2009-07-22 14:10:00,76.44,76.59,76.44,76.56,41300.0,46.5182,46.6095,46.5182,46.5912,41300.0
2009-07-22 14:15:00,76.56,76.57,76.4,76.4,40800.0,46.5912,46.5973,46.4939,46.4939,40800.0
2009-07-22 14:20:00,76.4,76.61,76.35,76.6,45100.0,46.4939,46.6217,46.4634,46.6156,45100.0
2009-07-22 14:25:00,76.6,76.71,76.5,76.67,54600.0,46.6156,46.6825,46.5547,46.6582,54600.0
2009-07-22 14:30:00,76.64,76.68,76.58,76.62,29800.0,46.6399,46.6643,46.6034,46.6277,29800.0
2009-07-22 14:35:00,76.63,76.68,76.53,76.64,46400.0,46.6338,46.6643,46.573,46.6399,46400.0
2009-07-22 14:40:00,76.63,76.78,76.63,76.67,50200.0,46.6338,46.7251,46.6338,46.6582,50200.0
2009-07-22 14:45:00,76.68,76.69,76.51,76.57,33200.0,46.6643,46.6703,46.5608,46.5973,33200.0
2009-07-22 14:50:00,76.57,76.66,76.56,76.58,65700.0,46.5973,46.6521,46.5912,46.6034,65700.0
2009-07-22 14:55:00,76.58,76.68,76.56,76.58,29700.0,46.6034,46.6643,46.5912,46.6034,29700.0
2009-07-22 15:00:00,76.58,76.75,76.57,76.73,39700.0,46.6034,46.7068,46.5973,46.6947,39700.0
2009-07-22 15:05:00,76.73,76.75,76.52,76.52,36900.0,46.6947,46.7068,46.5669,46.5669,36900.0
2009-07-22 15:10:00,76.52,76.54,76.28,76.32,53500.0,46.5669,46.5791,46.4208,46.4452,53500.0
2009-07-22 15:15:00,76.32,76.35,76.26,76.29,43500.0,46.4452,46.4634,46.4087,46.4269,43500.0
2009-07-22 15:20:00,76.29,76.41,76.16,76.16,47900.0,46.4269,46.4999,46.3478,46.3478,47900.0
2009-07-22 15:25:00,76.17,76.3,76.1,76.28,71300.0,46.3539,46.433,46.3113,46.4208,71300.0
2009-07-22 15:30:00,76.28,76.39,76.28,76.37,59400.0,46.4208,46.4878,46.4208,46.4756,59400.0
2009-07-22 15:35:00,76.37,76.46,76.33,76.4,50500.0,46.4756,46.5304,46.4513,46.4939,50500.0
2009-07-22 15:40:00,76.4,76.43,76.32,76.39,84300.0,46.4939,46.5121,46.4452,46.4878,84300.0
2009-07-22 15:45:00,76.39,76.48,76.11,76.13,139100.0,46.4878,46.5425,46.3174,46.3295,139100.0
2009-07-22 15:50:00,76.13,76.19,76.01,76.08,106300.0,46.3295,46.3661,46.2565,46.2991,106300.0
2009-07-22 15:55:00,76.08,76.2,76.06,76.17,147900.0,46.2991,46.3721,46.2869,46.3539,147900.0
2009-07-23 09:30:00,76.43,76.55,76.21,76.26,38300.0,46.5121,46.5851,46.3782,46.4087,38300.0
2009-07-23 09:35:00,76.25,76.34,75.09,75.13,88300.0,46.4026,46.4573,45.6966,45.721,88300.0
2009-07-23 09:40:00,75.12,75.47,74.63,74.95,207400.0,45.7149,45.9279,45.4167,45.6114,207400.0
2009-07-23 09:45:00,74.97,75.11,74.64,74.8,128700.0,45.6236,45.7088,45.4228,45.5202,128700.0
2009-07-23 09:50:00,74.76,74.99,74.74,74.81,49000.0,45.4958,45.6358,45.4836,45.5262,49000.0
2009-07-23 09:55:00,74.78,75.41,74.69,75.14,97900.0,45.508,45.8914,45.4532,45.7271,97900.0
2009-07-23 10:00:00,75.12,75.49,75.12,75.49,54300.0,45.7149,45.9401,45.7149,45.9401,54300.0
2009-07-23 10:05:00,75.52,75.88,75.43,75.46,60900.0,45.9583,46.1774,45.9036,45.9218,60900.0
2009-07-23 10:10:00,75.48,75.73,75.18,75.2,52800.0,45.934,46.0861,45.7514,45.7636,52800.0
2009-07-23 10:15:00,75.2,75.45,75.0,75.36,70800.0,45.7636,45.9157,45.6419,45.861,70800.0
2009-07-23 10:20:00,75.41,75.54,75.35,75.35,44700.0,45.8914,45.9705,45.8549,45.8549,44700.0
2009-07-23 10:25:00,75.34,75.62,75.32,75.35,39900.0,45.8488,46.0192,45.8366,45.8549,39900.0
2009-07-23 10:30:00,75.35,75.58,75.34,75.47,37600.0,45.8549,45.9948,45.8488,45.9279,37600.0
2009-07-23 10:35:00,75.49,75.6,75.43,75.6,53600.0,45.9401,46.007,45.9036,46.007,53600.0
2009-07-23 10:40:00,75.6,75.75,75.5,75.74,30500.0,46.007,46.0983,45.9462,46.0922,30500.0
2009-07-23 10:45:00,75.72,75.73,75.48,75.48,25000.0,46.08,46.0861,45.934,45.934,25000.0
2009-07-23 10:50:00,75.45,75.46,75.06,75.11,52000.0,45.9157,45.9218,45.6784,45.7088,52000.0
2009-07-23 10:55:00,75.12,75.13,75.0,75.1,33400.0,45.7149,45.721,45.6419,45.7027,33400.0
2009-07-23 11:00:00,75.1,75.37,75.1,75.28,64100.0,45.7027,45.867,45.7027,45.8123,64100.0
2009-07-23 11:05:00,75.29,75.3,75.11,75.12,26300.0,45.8184,45.8244,45.7088,45.7149,26300.0
2009-07-23 11:10:00,75.13,75.29,75.11,75.27,35100.0,45.721,45.8184,45.7088,45.8062,35100.0
2009-07-23 11:15:00,75.27,75.3,75.0,75.06,49400.0,45.8062,45.8244,45.6419,45.6784,49400.0
2009-07-23 11:20:00,75.06,75.28,75.06,75.16,60200.0,45.6784,45.8123,45.6784,45.7392,60200.0
2009-07-23 11:25:00,75.17,75.28,75.17,75.27,101300.0,45.7453,45.8123,45.7453,45.8062,101300.0
2009-07-23 11:30:00,75.25,75.29,75.09,75.25,74100.0,45.794,45.8184,45.6966,45.794,74100.0
2009-07-23 11:35:00,75.29,75.42,75.22,75.4,48300.0,45.8184,45.8975,45.7758,45.8853,48300.0
2009-07-23 11:40:00,75.4,75.68,75.4,75.56,54700.0,45.8853,46.0557,45.8853,45.9827,54700.0
2009-07-23 11:45:00,75.6,75.63,75.41,75.48,38400.0,46.007,46.0253,45.8914,45.934,38400.0
2009-07-23 11:50:00,75.48,75.57,75.48,75.54,17500.0,45.934,45.9888,45.934,45.9705,17500.0
2009-07-23 11:55:00,75.54,75.6,75.48,75.48,14700.0,45.9705,46.007,45.934,45.934,14700.0
2009-07-23 12:00:00,75.48,75.48,75.37,75.37,16700.0,45.934,45.934,45.867,45.867,16700.0
2009-07-23 12:05:00,75.38,75.55,75.37,75.53,65700.0,45.8731,45.9766,45.867,45.9644,65700.0
2009-07-23 12:10:00,75.53,75.54,75.43,75.44,10300.0,45.9644,45.9705,45.9036,45.9096,10300.0
2009-07-23 12:15:00,75.45,75.49,75.39,75.49,18000.0,45.9157,45.9401,45.8792,45.9401,18000.0
2009-07-23 12:20:00,75.49,75.53,75.39,75.4,19100.0,45.9401,45.9644,45.8792,45.8853,19100.0
2009-07-23 12:25:00,75.4,75.43,75.33,75.42,21700.0,45.8853,45.9036,45.8427,45.8975,21700.0
2009-07-23 12:30:00,75.42,75.42,75.22,75.24,21300.0,45.8975,45.8975,45.7758,45.7879,21300.0
2009-07-23 12:35:00,75.24,75.24,75.12,75.13,17900.0,45.7879,45.7879,45.7149,45.721,17900.0
2009-07-23 12:40:00,75.13,75.21,75.11,75.2,19700.0,45.721,45.7697,45.7088,45.7636,19700.0
2009-07-23 12:45:00,75.2,75.39,75.15,75.25,24000.0,45.7636,45.8792,45.7332,45.794,24000.0
2009-07-23 12:50:00,75.25,75.32,75.25,75.3,33700.0,45.794,45.8366,45.794,45.8244,33700.0
2009-07-23 12:55:00,75.32,75.32,75.2,75.2,26100.0,45.8366,45.8366,45.7636,45.7636,26100.0
2009-07-23 13:00:00,75.22,75.22,75.0,75.01,46900.0,45.7758,45.7758,45.6419,45.648,46900.0
2009-07-23 13:05:00,75.01,75.08,75.0,75.03,18200.0,45.648,45.6906,45.6419,45.6601,18200.0
2009-07-23 13:10:00,75.02,75.19,75.02,75.18,20400.0,45.654,45.7575,45.654,45.7514,20400.0
2009-07-23 13:15:00,75.19,75.21,75.05,75.1,41600.0,45.7575,45.7697,45.6723,45.7027,41600.0
2009-07-23 13:20:00,75.09,75.12,75.01,75.04,22400.0,45.6966,45.7149,45.648,45.6662,22400.0
2009-07-23 13:25:00,75.04,75.2,75.04,75.19,22300.0,45.6662,45.7636,45.6662,45.7575,22300.0
2009-07-23 13:30:00,75.19,75.19,75.03,75.17,26600.0,45.7575,45.7575,45.6601,45.7453,26600.0
2009-07-23 13:35:00,75.17,75.3,75.15,75.28,97400.0,45.7453,45.8244,45.7332,45.8123,97400.0
2009-07-23 13:40:00,75.3,75.33,75.18,75.19,47000.0,45.8244,45.8427,45.7514,45.7575,47000.0
2009-07-23 13:45:00,75.16,75.27,75.13,75.26,35200.0,45.7392,45.8062,45.721,45.8001,35200.0
2009-07-23 13:50:00,75.25,75.26,75.16,75.18,13500.0,45.794,45.8001,45.7392,45.7514,13500.0
2009-07-23 13:55:00,75.19,75.27,75.19,75.23,17800.0,45.7575,45.8062,45.7575,45.7818,17800.0
2009-07-23 14:00:00,75.23,75.29,75.22,75.27,25200.0,45.7818,45.8184,45.7758,45.8062,25200.0
2009-07-23 14:05:00,75.27,75.27,75.2,75.23,11800.0,45.8062,45.8062,45.7636,45.7818,11800.0
2009-07-23 14:10:00,75.25,75.31,75.24,75.3,15800.0,45.794,45.8305,45.7879,45.8244,15800.0
2009-07-23 14:15:00,75.32,75.35,75.25,75.35,27300.0,45.8366,45.8549,45.794,45.8549,27300.0
2009-07-23 14:20:00,75.35,75.42,75.35,75.37,31800.0,45.8549,45.8975,45.8549,45.867,31800.0
2009-07-23 14:25:00,75.39,75.42,75.34,75.37,18200.0,45.8792,45.8975,45.8488,45.867,18200.0
2009-07-23 14:30:00,75.37,75.42,75.35,75.39,25100.0,45.867,45.8975,45.8549,45.8792,25100.0
2009-07-23 14:35:00,75.41,75.59,75.38,75.59,26800.0,45.8914,46.0009,45.8731,46.0009,26800.0
2009-07-23 14:40:00,75.59,75.75,75.59,75.74,49900.0,46.0009,46.0983,46.0009,46.0922,49900.0
2009-07-23 14:45:00,75.74,75.8,75.58,75.73,51000.0,46.0922,46.1287,45.9948,46.0861,51000.0
2009-07-23 14:50:00,75.72,75.76,75.65,75.69,14600.0,46.08,46.1044,46.0374,46.0618,14600.0
2009-07-23 14:55:00,75.7,75.76,75.69,75.74,18600.0,46.0679,46.1044,46.0618,46.0922,18600.0
2009-07-23 15:00:00,75.74,75.9,75.69,75.88,33400.0,46.0922,46.1896,46.0618,46.1774,33400.0
2009-07-23 15:05:00,75.91,76.04,75.88,75.98,56100.0,46.1957,46.2748,46.1774,46.2383,56100.0
2009-07-23 15:10:00,75.98,76.05,75.92,76.04,63800.0,46.2383,46.2809,46.2017,46.2748,63800.0
2009-07-23 15:15:00,76.05,76.1,75.92,76.07,44500.0,46.2809,46.3113,46.2017,46.293,44500.0
2009-07-23 15:20:00,76.07,76.07,75.85,75.88,55100.0,46.293,46.293,46.1591,46.1774,55100.0
2009-07-23 15:25:00,75.89,75.89,75.8,75.84,37000.0,46.1835,46.1835,46.1287,46.1531,37000.0
2009-07-23 15:30:00,75.82,75.85,75.68,75.68,47800.0,46.1409,46.1591,46.0557,46.0557,47800.0
2009-07-23 15:35:00,75.69,75.76,75.65,75.7,52700.0,46.0618,46.1044,46.0374,46.0679,52700.0
2009-07-23 15:40:00,75.72,75.72,75.56,75.57,80100.0,46.08,46.08,45.9827,45.9888,80100.0
2009-07-23 15:45:00,75.58,75.59,75.41,75.44,64500.0,45.9948,46.0009,45.8914,45.9096,64500.0
2009-07-23 15:50:00,75.44,75.5,75.28,75.29,101100.0,45.9096,45.9462,45.8123,45.8184,101100.0
2009-07-23 15:55:00,75.29,75.35,75.24,75.3,219300.0,45.8184,45.8549,45.7879,45.8244,219300.0
2009-07-24 09:30:00,75.2,75.32,75.0,75.25,90500.0,45.7636,45.8366,45.6419,45.794,90500.0
2009-07-24 09:35:00,75.2,75.42,75.1,75.26,54400.0,45.7636,45.8975,45.7027,45.8001,54400.0
2009-07-24 09:40:00,75.33,75.73,75.19,75.45,57600.0,45.8427,46.0861,45.7575,45.9157,57600.0
2009-07-24 09:45:00,75.47,75.58,75.37,75.39,13300.0,45.9279,45.9948,45.867,45.8792,13300.0
2009-07-24 09:50:00,75.37,75.37,75.19,75.34,16900.0,45.867,45.867,45.7575,45.8488,16900.0
2009-07-24 09:55:00,75.32,75.44,75.27,75.33,28700.0,45.8366,45.9096,45.8062,45.8427,28700.0
2009-07-24 10:00:00,75.33,75.35,75.02,75.1,39300.0,45.8427,45.8549,45.654,45.7027,39300.0
2009-07-24 10:05:00,75.11,75.2,75.05,75.19,34100.0,45.7088,45.7636,45.6723,45.7575,34100.0
2009-07-24 10:10:00,75.19,75.23,75.02,75.1,133400.0,45.7575,45.7818,45.654,45.7027,133400.0
2009-07-24 10:15:00,75.11,75.15,75.0,75.15,79200.0,45.7088,45.7332,45.6419,45.7332,79200.0
2009-07-24 10:20:00,75.16,75.18,75.08,75.08,111200.0,45.7392,45.7514,45.6906,45.6906,111200.0
2009-07-24 10:25:00,75.09,75.11,75.02,75.08,62000.0,45.6966,45.7088,45.654,45.6906,62000.0
2009-07-24 10:30:00,75.08,75.08,75.02,75.02,33500.0,45.6906,45.6906,45.654,45.654,33500.0
2009-07-24 10:35:00,75.04,75.05,75.0,75.01,38800.0,45.6662,45.6723,45.6419,45.648,38800.0
2009-07-24 10:40:00,75.01,75.04,74.9,74.96,50000.0,45.648,45.6662,45.581,45.6175,50000.0
2009-07-24 10:45:00,74.95,74.95,74.81,74.82,26900.0,45.6114,45.6114,45.5262,45.5323,26900.0
2009-07-24 10:50:00,74.82,74.86,74.76,74.76,39700.0,45.5323,45.5567,45.4958,45.4958,39700.0
2009-07-24 10:55:00,74.75,74.76,74.36,74.39,72500.0,45.4897,45.4958,45.2524,45.2707,72500.0
2009-07-24 11:00:00,74.37,74.52,74.06,74.44,144900.0,45.2585,45.3498,45.0698,45.3011,144900.0
2009-07-24 11:05:00,74.45,74.45,74.09,74.32,67500.0,45.3072,45.3072,45.0881,45.2281,67500.0
2009-07-24 11:10:00,74.33,74.64,74.28,74.6,57200.0,45.2341,45.4228,45.2037,45.3984,57200.0
2009-07-24 11:15:00,74.6,74.67,74.35,74.63,55400.0,45.3984,45.441,45.2463,45.4167,55400.0
2009-07-24 11:20:00,74.62,74.83,74.62,74.7,67800.0,45.4106,45.5384,45.4106,45.4593,67800.0
2009-07-24 11:25:00,74.68,74.72,74.52,74.54,45000.0,45.4471,45.4715,45.3498,45.3619,45000.0
2009-07-24 11:30:00,74.56,74.66,74.54,74.55,54800.0,45.3741,45.435,45.3619,45.368,54800.0
2009-07-24 11:35:00,74.55,74.67,74.48,74.6,64400.0,45.368,45.441,45.3254,45.3984,64400.0
2009-07-24 11:40:00,74.6,74.62,74.51,74.52,33900.0,45.3984,45.4106,45.3437,45.3498,33900.0
2009-07-24 11:45:00,74.53,74.59,74.5,74.51,18100.0,45.3559,45.3924,45.3376,45.3437,18100.0
2009-07-24 11:50:00,74.5,74.52,74.41,74.43,54300.0,45.3376,45.3498,45.2828,45.295,54300.0
2009-07-24 11:55:00,74.42,74.6,74.42,74.56,46400.0,45.2889,45.3984,45.2889,45.3741,46400.0
2009-07-24 12:00:00,74.54,74.59,74.42,74.56,55000.0,45.3619,45.3924,45.2889,45.3741,55000.0
2009-07-24 12:05:00,74.56,74.59,74.45,74.53,32600.0,45.3741,45.3924,45.3072,45.3559,32600.0
2009-07-24 12:10:00,74.52,74.53,74.45,74.48,24500.0,45.3498,45.3559,45.3072,45.3254,24500.0
2009-07-24 12:15:00,74.47,74.5,74.45,74.49,24100.0,45.3193,45.3376,45.3072,45.3315,24100.0
2009-07-24 12:20:00,74.49,74.54,74.46,74.5,26200.0,45.3315,45.3619,45.3133,45.3376,26200.0
2009-07-24 12:25:00,74.51,74.52,74.41,74.41,25300.0,45.3437,45.3498,45.2828,45.2828,25300.0
2009-07-24 12:30:00,74.42,74.47,74.4,74.44,23500.0,45.2889,45.3193,45.2767,45.3011,23500.0
2009-07-24 12:35:00,74.44,74.5,74.41,74.49,52300.0,45.3011,45.3376,45.2828,45.3315,52300.0
2009-07-24 12:40:00,74.48,74.5,74.45,74.47,21600.0,45.3254,45.3376,45.3072,45.3193,21600.0
2009-07-24 12:45:00,74.46,74.5,74.46,74.49,21400.0,45.3133,45.3376,45.3133,45.3315,21400.0
2009-07-24 12:50:00,74.48,74.5,74.48,74.5,38600.0,45.3254,45.3376,45.3254,45.3376,38600.0
2009-07-24 12:55:00,74.5,74.5,74.3,74.34,44100.0,45.3376,45.3376,45.2159,45.2402,44100.0
2009-07-24 13:00:00,74.34,74.38,74.29,74.3,28600.0,45.2402,45.2646,45.2098,45.2159,28600.0
2009-07-24 13:05:00,74.29,74.33,74.22,74.24,30100.0,45.2098,45.2341,45.1672,45.1794,30100.0
2009-07-24 13:10:00,74.24,74.27,74.21,74.22,20000.0,45.1794,45.1976,45.1611,45.1672,20000.0
2009-07-24 13:15:00,74.22,74.25,74.15,74.18,48000.0,45.1672,45.1855,45.1246,45.1429,48000.0
2009-07-24 13:20:00,74.19,74.33,74.17,74.28,52000.0,45.1489,45.2341,45.1368,45.2037,52000.0
2009-07-24 13:25:00,74.28,74.43,74.24,74.43,51800.0,45.2037,45.295,45.1794,45.295,51800.0
2009-07-24 13:30:00,74.43,74.53,74.4,74.42,72200.0,45.295,45.3559,45.2767,45.2889,72200.0
2009-07-24 13:35:00,74.42,74.52,74.4,74.5,42700.0,45.2889,45.3498,45.2767,45.3376,42700.0
2009-07-24 13:40:00,74.5,74.52,74.39,74.47,70100.0,45.3376,45.3498,45.2707,45.3193,70100.0
2009-07-24 13:45:00,74.48,74.51,74.44,74.49,34500.0,45.3254,45.3437,45.3011,45.3315,34500.0
2009-07-24 13:50:00,74.5,74.55,74.47,74.49,52300.0,45.3376,45.368,45.3193,45.3315,52300.0
2009-07-24 13:55:00,74.48,74.5,74.47,74.49,43700.0,45.3254,45.3376,45.3193,45.3315,43700.0
2009-07-24 14:00:00,74.49,74.5,74.36,74.4,53000.0,45.3315,45.3376,45.2524,45.2767,53000.0
2009-07-24 14:05:00,74.4,74.52,74.4,74.5,46200.0,45.2767,45.3498,45.2767,45.3376,46200.0
2009-07-24 14:10:00,74.51,74.53,74.47,74.48,71600.0,45.3437,45.3559,45.3193,45.3254,71600.0
2009-07-24 14:15:00,74.48,74.49,74.46,74.47,18200.0,45.3254,45.3315,45.3133,45.3193,18200.0
2009-07-24 14:20:00,74.47,74.5,74.38,74.48,65000.0,45.3193,45.3376,45.2646,45.3254,65000.0
2009-07-24 14:25:00,74.46,74.5,74.45,74.48,43500.0,45.3133,45.3376,45.3072,45.3254,43500.0
2009-07-24 14:30:00,74.48,74.5,74.4,74.49,40800.0,45.3254,45.3376,45.2767,45.3315,40800.0
2009-07-24 14:35:00,74.46,74.5,74.45,74.45,25400.0,45.3133,45.3376,45.3072,45.3072,25400.0
2009-07-24 14:40:00,74.45,74.45,74.37,74.37,18600.0,45.3072,45.3072,45.2585,45.2585,18600.0
2009-07-24 14:45:00,74.37,74.48,74.37,74.43,28000.0,45.2585,45.3254,45.2585,45.295,28000.0
2009-07-24 14:50:00,74.43,74.44,74.24,74.27,33500.0,45.295,45.3011,45.1794,45.1976,33500.0
2009-07-24 14:55:00,74.26,74.26,74.18,74.25,68500.0,45.1915,45.1915,45.1429,45.1855,68500.0
2009-07-24 15:00:00,74.25,74.26,74.22,74.26,80500.0,45.1855,45.1915,45.1672,45.1915,80500.0
2009-07-24 15:05:00,74.25,74.27,74.15,74.18,46400.0,45.1855,45.1976,45.1246,45.1429,46400.0
2009-07-24 15:10:00,74.18,74.18,74.04,74.08,62200.0,45.1429,45.1429,45.0577,45.082,62200.0
2009-07-24 15:15:00,74.08,74.1,74.02,74.03,54700.0,45.082,45.0942,45.0455,45.0516,54700.0
2009-07-24 15:20:00,74.03,74.03,73.93,73.99,95400.0,45.0516,45.0516,44.9907,45.0272,95400.0
2009-07-24 15:25:00,73.99,74.03,73.97,74.0,64400.0,45.0272,45.0516,45.0151,45.0333,64400.0
2009-07-24 15:30:00,73.99,74.0,73.96,73.99,69000.0,45.0272,45.0333,45.009,45.0272,69000.0
2009-07-24 15:35:00,74.0,74.01,73.97,74.0,112600.0,45.0333,45.0394,45.0151,45.0333,112600.0
2009-07-24 15:40:00,74.0,74.01,73.97,73.99,86600.0,45.0333,45.0394,45.0151,45.0272,86600.0
2009-07-24 15:45:00,73.99,74.07,73.97,74.07,139600.0,45.0272,45.0759,45.0151,45.0759,139600.0
2009-07-24 15:50:00,74.06,74.26,74.02,74.15,125000.0,45.0698,45.1915,45.0455,45.1246,125000.0
2009-07-24 15:55:00,74.14,74.14,74.03,74.09,144300.0,45.1185,45.1185,45.0516,45.0881,144300.0
2009-07-27 09:30:00,74.14,74.14,73.44,73.55,86400.0,45.1185,45.1185,44.6925,44.7595,86400.0
2009-07-27 09:35:00,73.55,73.56,73.11,73.23,70300.0,44.7595,44.7655,44.4917,44.5647,70300.0
2009-07-27 09:40:00,73.2,73.83,73.2,73.51,72300.0,44.5465,44.9299,44.5465,44.7351,72300.0
2009-07-27 09:45:00,73.53,73.67,73.32,73.65,47100.0,44.7473,44.8325,44.6195,44.8203,47100.0
2009-07-27 09:50:00,73.65,73.87,73.65,73.81,42000.0,44.8203,44.9542,44.8203,44.9177,42000.0
2009-07-27 09:55:00,73.81,74.06,73.81,73.97,118300.0,44.9177,45.0698,44.9177,45.0151,118300.0
2009-07-27 10:00:00,73.97,74.09,73.82,73.87,47300.0,45.0151,45.0881,44.9238,44.9542,47300.0
2009-07-27 10:05:00,73.88,74.07,73.83,73.99,59700.0,44.9603,45.0759,44.9299,45.0272,59700.0
2009-07-27 10:10:00,74.0,74.09,73.94,73.98,106800.0,45.0333,45.0881,44.9968,45.0211,106800.0
2009-07-27 10:15:00,73.98,74.01,73.83,74.0,68600.0,45.0211,45.0394,44.9299,45.0333,68600.0
2009-07-27 10:20:00,74.0,74.14,73.9,73.93,73300.0,45.0333,45.1185,44.9725,44.9907,73300.0
2009-07-27 10:25:00,73.94,73.94,73.47,73.63,60000.0,44.9968,44.9968,44.7108,44.8081,60000.0
2009-07-27 10:30:00,73.63,73.82,73.55,73.73,33600.0,44.8081,44.9238,44.7595,44.869,33600.0
2009-07-27 10:35:00,73.69,73.78,73.69,73.78,13600.0,44.8447,44.8994,44.8447,44.8994,13600.0
2009-07-27 10:40:00,73.78,73.79,73.75,73.77,19500.0,44.8994,44.9055,44.8812,44.8933,19500.0
2009-07-27 10:45:00,73.75,73.78,73.65,73.75,22400.0,44.8812,44.8994,44.8203,44.8812,22400.0
2009-07-27 10:50:00,73.75,73.78,73.6,73.71,42200.0,44.8812,44.8994,44.7899,44.8568,42200.0
2009-07-27 10:55:00,73.71,73.71,73.55,73.62,51400.0,44.8568,44.8568,44.7595,44.8021,51400.0
2009-07-27 11:00:00,73.63,73.7,73.59,73.63,48300.0,44.8081,44.8507,44.7838,44.8081,48300.0
2009-07-27 11:05:00,73.61,73.76,73.61,73.73,31000.0,44.796,44.8873,44.796,44.869,31000.0
2009-07-27 11:10:00,73.73,73.78,73.69,73.69,22000.0,44.869,44.8994,44.8447,44.8447,22000.0
2009-07-27 11:15:00,73.69,73.82,73.68,73.81,28100.0,44.8447,44.9238,44.8386,44.9177,28100.0
2009-07-27 11:20:00,73.8,74.01,73.8,73.96,99700.0,44.9116,45.0394,44.9116,45.009,99700.0
2009-07-27 11:25:00,73.96,74.02,73.88,74.0,52200.0,45.009,45.0455,44.9603,45.0333,52200.0
2009-07-27 11:30:00,74.0,74.01,73.94,74.0,35100.0,45.0333,45.0394,44.9968,45.0333,35100.0
2009-07-27 11:35:00,73.99,74.01,73.92,74.0,17000.0,45.0272,45.0394,44.9846,45.0333,17000.0
2009-07-27 11:40:00,74.0,74.09,73.99,74.09,31000.0,45.0333,45.0881,45.0272,45.0881,31000.0
2009-07-27 11:45:00,74.11,74.22,74.1,74.2,32800.0,45.1003,45.1672,45.0942,45.155,32800.0
2009-07-27 11:50:00,74.19,74.2,74.04,74.14,24100.0,45.1489,45.155,45.0577,45.1185,24100.0
2009-07-27 11:55:00,74.15,74.16,74.04,74.04,10600.0,45.1246,45.1307,45.0577,45.0577,10600.0
2009-07-27 12:00:00,74.05,74.07,73.99,74.04,15600.0,45.0637,45.0759,45.0272,45.0577,15600.0
2009-07-27 12:05:00,74.06,74.08,73.93,74.07,20700.0,45.0698,45.082,44.9907,45.0759,20700.0
2009-07-27 12:10:00,74.05,74.09,74.02,74.06,13600.0,45.0637,45.0881,45.0455,45.0698,13600.0
2009-07-27 12:15:00,74.07,74.09,74.01,74.02,23400.0,45.0759,45.0881,45.0394,45.0455,23400.0
2009-07-27 12:20:00,74.01,74.08,73.98,74.03,29200.0,45.0394,45.082,45.0211,45.0516,29200.0
2009-07-27 12:25:00,74.03,74.06,74.0,74.0,19800.0,45.0516,45.0698,45.0333,45.0333,19800.0
2009-07-27 12:30:00,74.02,74.02,73.93,73.93,11800.0,45.0455,45.0455,44.9907,44.9907,11800.0
2009-07-27 12:35:00,73.94,73.95,73.93,73.93,8100.0,44.9968,45.0029,44.9907,44.9907,8100.0
2009-07-27 12:40:00,73.94,74.01,73.93,73.99,28400.0,44.9968,45.0394,44.9907,45.0272,28400.0
2009-07-27 12:45:00,73.99,74.07,73.99,74.06,26500.0,45.0272,45.0759,45.0272,45.0698,26500.0
2009-07-27 12:50:00,74.07,74.16,74.01,74.07,19400.0,45.0759,45.1307,45.0394,45.0759,19400.0
2009-07-27 12:55:00,74.07,74.09,74.0,74.0,10700.0,45.0759,45.0881,45.0333,45.0333,10700.0
2009-07-27 13:00:00,74.03,74.12,74.0,74.02,19200.0,45.0516,45.1063,45.0333,45.0455,19200.0
2009-07-27 13:05:00,74.03,74.18,74.03,74.16,11600.0,45.0516,45.1429,45.0516,45.1307,11600.0
2009-07-27 13:10:00,74.16,74.19,74.09,74.09,6700.0,45.1307,45.1489,45.0881,45.0881,6700.0
2009-07-27 13:15:00,74.1,74.18,74.05,74.18,11100.0,45.0942,45.1429,45.0637,45.1429,11100.0
2009-07-27 13:20:00,74.18,74.2,74.04,74.11,14700.0,45.1429,45.155,45.0577,45.1003,14700.0
2009-07-27 13:25:00,74.11,74.13,74.06,74.12,12800.0,45.1003,45.1124,45.0698,45.1063,12800.0
2009-07-27 13:30:00,74.12,74.22,74.08,74.2,16100.0,45.1063,45.1672,45.082,45.155,16100.0
2009-07-27 13:35:00,74.19,74.21,74.15,74.21,11000.0,45.1489,45.1611,45.1246,45.1611,11000.0
2009-07-27 13:40:00,74.19,74.29,74.13,74.13,26200.0,45.1489,45.2098,45.1124,45.1124,26200.0
2009-07-27 13:45:00,74.13,74.18,74.1,74.16,26000.0,45.1124,45.1429,45.0942,45.1307,26000.0
2009-07-27 13:50:00,74.14,74.24,74.14,74.22,16400.0,45.1185,45.1794,45.1185,45.1672,16400.0
2009-07-27 13:55:00,74.22,74.32,74.22,74.29,18900.0,45.1672,45.2281,45.1672,45.2098,18900.0
2009-07-27 14:00:00,74.29,74.41,74.25,74.31,43500.0,45.2098,45.2828,45.1855,45.222,43500.0
2009-07-27 14:05:00,74.31,74.45,74.31,74.45,22700.0,45.222,45.3072,45.222,45.3072,22700.0
2009-07-27 14:10:00,74.44,74.47,74.36,74.36,18100.0,45.3011,45.3193,45.2524,45.2524,18100.0
2009-07-27 14:15:00,74.36,74.36,74.18,74.19,30800.0,45.2524,45.2524,45.1429,45.1489,30800.0
2009-07-27 14:20:00,74.19,74.25,74.15,74.15,17000.0,45.1489,45.1855,45.1246,45.1246,17000.0
2009-07-27 14:25:00,74.15,74.25,74.13,74.25,25400.0,45.1246,45.1855,45.1124,45.1855,25400.0
2009-07-27 14:30:00,74.28,74.3,74.12,74.12,14500.0,45.2037,45.2159,45.1063,45.1063,14500.0
2009-07-27 14:35:00,74.11,74.29,74.11,74.22,20600.0,45.1003,45.2098,45.1003,45.1672,20600.0
2009-07-27 14:40:00,74.22,74.33,74.17,74.33,19600.0,45.1672,45.2341,45.1368,45.2341,19600.0
2009-07-27 14:45:00,74.32,74.41,74.3,74.36,20400.0,45.2281,45.2828,45.2159,45.2524,20400.0
2009-07-27 14:50:00,74.36,74.36,74.26,74.3,13800.0,45.2524,45.2524,45.1915,45.2159,13800.0
2009-07-27 14:55:00,74.31,74.35,74.3,74.35,13200.0,45.222,45.2463,45.2159,45.2463,13200.0
2009-07-27 15:00:00,74.35,74.36,74.32,74.35,20900.0,45.2463,45.2524,45.2281,45.2463,20900.0
2009-07-27 15:05:00,74.36,74.43,74.33,74.42,19500.0,45.2524,45.295,45.2341,45.2889,19500.0
2009-07-27 15:10:00,74.43,74.51,74.41,74.47,35300.0,45.295,45.3437,45.2828,45.3193,35300.0
2009-07-27 15:15:00,74.47,74.5,74.39,74.39,19100.0,45.3193,45.3376,45.2707,45.2707,19100.0
2009-07-27 15:20:00,74.38,74.42,74.34,74.36,17200.0,45.2646,45.2889,45.2402,45.2524,17200.0
2009-07-27 15:25:00,74.35,74.65,74.35,74.57,45600.0,45.2463,45.4289,45.2463,45.3802,45600.0
2009-07-27 15:30:00,74.57,74.57,74.49,74.5,37500.0,45.3802,45.3802,45.3315,45.3376,37500.0
2009-07-27 15:35:00,74.49,74.51,74.42,74.48,27000.0,45.3315,45.3437,45.2889,45.3254,27000.0
2009-07-27 15:40:00,74.47,74.61,74.45,74.59,37300.0,45.3193,45.4045,45.3072,45.3924,37300.0
2009-07-27 15:45:00,74.59,74.63,74.54,74.57,49700.0,45.3924,45.4167,45.3619,45.3802,49700.0
2009-07-27 15:50:00,74.59,74.59,74.45,74.45,62900.0,45.3924,45.3924,45.3072,45.3072,62900.0
2009-07-27 15:55:00,74.45,74.59,74.45,74.58,118900.0,45.3072,45.3924,45.3072,45.3863,118900.0
2009-07-28 09:30:00,73.71,74.42,73.7,74.1,50100.0,44.8568,45.2889,44.8507,45.0942,50100.0
2009-07-28 09:35:00,74.13,74.85,74.13,74.72,31700.0,45.1124,45.5506,45.1124,45.4715,31700.0
2009-07-28 09:40:00,74.72,74.97,74.72,74.84,30500.0,45.4715,45.6236,45.4715,45.5445,30500.0
2009-07-28 09:45:00,74.86,75.2,74.85,75.0,38800.0,45.5567,45.7636,45.5506,45.6419,38800.0
2009-07-28 09:50:00,75.0,75.38,75.0,75.36,42500.0,45.6419,45.8731,45.6419,45.861,42500.0
2009-07-28 09:55:00,75.37,75.37,75.07,75.25,43700.0,45.867,45.867,45.6845,45.794,43700.0
2009-07-28 10:00:00,75.25,75.25,74.9,75.18,72500.0,45.794,45.794,45.581,45.7514,72500.0
2009-07-28 10:05:00,75.18,75.36,75.15,75.32,125200.0,45.7514,45.861,45.7332,45.8366,125200.0
2009-07-28 10:10:00,75.32,75.42,75.0,75.16,88300.0,45.8366,45.8975,45.6419,45.7392,88300.0
2009-07-28 10:15:00,75.16,75.19,74.88,75.0,56400.0,45.7392,45.7575,45.5688,45.6419,56400.0
2009-07-28 10:20:00,75.0,75.09,74.93,75.01,34000.0,45.6419,45.6966,45.5993,45.648,34000.0
2009-07-28 10:25:00,75.01,75.07,74.86,74.97,33300.0,45.648,45.6845,45.5567,45.6236,33300.0
2009-07-28 10:30:00,74.98,75.03,74.88,74.93,39100.0,45.6297,45.6601,45.5688,45.5993,39100.0
2009-07-28 10:35:00,74.94,75.06,74.88,75.03,30600.0,45.6054,45.6784,45.5688,45.6601,30600.0
2009-07-28 10:40:00,75.04,75.04,74.96,75.01,14500.0,45.6662,45.6662,45.6175,45.648,14500.0
2009-07-28 10:45:00,75.02,75.11,74.98,75.01,24800.0,45.654,45.7088,45.6297,45.648,24800.0
2009-07-28 10:50:00,75.0,75.08,74.95,74.95,18400.0,45.6419,45.6906,45.6114,45.6114,18400.0
2009-07-28 10:55:00,74.96,75.01,74.89,74.98,51300.0,45.6175,45.648,45.5749,45.6297,51300.0
2009-07-28 11:00:00,74.97,74.98,74.76,74.87,29900.0,45.6236,45.6297,45.4958,45.5628,29900.0
2009-07-28 11:05:00,74.85,74.91,74.79,74.8,22200.0,45.5506,45.5871,45.5141,45.5202,22200.0
2009-07-28 11:10:00,74.8,74.81,74.64,74.73,33100.0,45.5202,45.5262,45.4228,45.4776,33100.0
2009-07-28 11:15:00,74.73,74.8,74.69,74.75,50000.0,45.4776,45.5202,45.4532,45.4897,50000.0
2009-07-28 11:20:00,74.72,74.74,74.61,74.65,31900.0,45.4715,45.4836,45.4045,45.4289,31900.0
2009-07-28 11:25:00,74.65,74.66,74.61,74.62,20200.0,45.4289,45.435,45.4045,45.4106,20200.0
2009-07-28 11:30:00,74.62,74.72,74.51,74.63,30300.0,45.4106,45.4715,45.3437,45.4167,30300.0
2009-07-28 11:35:00,74.64,74.65,74.49,74.61,37300.0,45.4228,45.4289,45.3315,45.4045,37300.0
2009-07-28 11:40:00,74.62,74.88,74.6,74.75,69000.0,45.4106,45.5688,45.3984,45.4897,69000.0
2009-07-28 11:45:00,74.73,74.8,74.7,74.79,18000.0,45.4776,45.5202,45.4593,45.5141,18000.0
2009-07-28 11:50:00,74.8,74.8,74.74,74.76,56800.0,45.5202,45.5202,45.4836,45.4958,56800.0
2009-07-28 11:55:00,74.76,74.79,74.73,74.78,23900.0,45.4958,45.5141,45.4776,45.508,23900.0
2009-07-28 12:00:00,74.77,74.9,74.76,74.8,20500.0,45.5019,45.581,45.4958,45.5202,20500.0
2009-07-28 12:05:00,74.8,74.9,74.77,74.89,27200.0,45.5202,45.581,45.5019,45.5749,27200.0
2009-07-28 12:10:00,74.9,74.9,74.83,74.89,18400.0,45.581,45.581,45.5384,45.5749,18400.0
2009-07-28 12:15:00,74.87,74.9,74.83,74.86,18900.0,45.5628,45.581,45.5384,45.5567,18900.0
2009-07-28 12:20:00,74.84,74.89,74.69,74.69,13600.0,45.5445,45.5749,45.4532,45.4532,13600.0
2009-07-28 12:25:00,74.7,74.73,74.66,74.71,9600.0,45.4593,45.4776,45.435,45.4654,9600.0
2009-07-28 12:30:00,74.71,74.79,74.71,74.77,13400.0,45.4654,45.5141,45.4654,45.5019,13400.0
2009-07-28 12:35:00,74.77,74.84,74.75,74.75,17700.0,45.5019,45.5445,45.4897,45.4897,17700.0
2009-07-28 12:40:00,74.75,74.8,74.71,74.79,7900.0,45.4897,45.5202,45.4654,45.5141,7900.0
2009-07-28 12:45:00,74.8,74.81,74.69,74.69,10200.0,45.5202,45.5262,45.4532,45.4532,10200.0
2009-07-28 12:50:00,74.69,74.77,74.69,74.77,12900.0,45.4532,45.5019,45.4532,45.5019,12900.0
2009-07-28 12:55:00,74.77,74.8,74.75,74.76,15700.0,45.5019,45.5202,45.4897,45.4958,15700.0
2009-07-28 13:00:00,74.76,74.76,74.65,74.7,23000.0,45.4958,45.4958,45.4289,45.4593,23000.0
2009-07-28 13:05:00,74.7,74.85,74.67,74.83,21800.0,45.4593,45.5506,45.441,45.5384,21800.0
2009-07-28 13:10:00,74.83,74.86,74.73,74.78,22200.0,45.5384,45.5567,45.4776,45.508,22200.0
2009-07-28 13:15:00,74.79,74.81,74.76,74.77,10500.0,45.5141,45.5262,45.4958,45.5019,10500.0
2009-07-28 13:20:00,74.76,74.8,74.75,74.8,11300.0,45.4958,45.5202,45.4897,45.5202,11300.0
2009-07-28 13:25:00,74.8,74.83,74.76,74.79,22600.0,45.5202,45.5384,45.4958,45.5141,22600.0
2009-07-28 13:30:00,74.8,74.84,74.75,74.79,16200.0,45.5202,45.5445,45.4897,45.5141,16200.0
2009-07-28 13:35:00,74.81,74.9,74.81,74.84,14900.0,45.5262,45.581,45.5262,45.5445,14900.0
2009-07-28 13:40:00,74.84,74.85,74.77,74.82,15800.0,45.5445,45.5506,45.5019,45.5323,15800.0
2009-07-28 13:45:00,74.82,74.86,74.76,74.85,11100.0,45.5323,45.5567,45.4958,45.5506,11100.0
2009-07-28 13:50:00,74.87,75.07,74.8,75.07,41000.0,45.5628,45.6845,45.5202,45.6845,41000.0
2009-07-28 13:55:00,75.1,75.16,74.98,75.03,23700.0,45.7027,45.7392,45.6297,45.6601,23700.0
2009-07-28 14:00:00,75.03,75.04,74.96,75.0,18200.0,45.6601,45.6662,45.6175,45.6419,18200.0
2009-07-28 14:05:00,75.02,75.14,75.0,75.09,36800.0,45.654,45.7271,45.6419,45.6966,36800.0
2009-07-28 14:10:00,75.09,75.2,75.07,75.09,26200.0,45.6966,45.7636,45.6845,45.6966,26200.0
2009-07-28 14:15:00,75.1,75.15,74.99,75.05,30000.0,45.7027,45.7332,45.6358,45.6723,30000.0
2009-07-28 14:20:00,75.06,75.13,75.0,75.13,21600.0,45.6784,45.721,45.6419,45.721,21600.0
2009-07-28 14:25:00,75.13,75.19,74.99,75.03,27800.0,45.721,45.7575,45.6358,45.6601,27800.0
2009-07-28 14:30:00,75.04,75.24,75.04,75.09,32500.0,45.6662,45.7879,45.6662,45.6966,32500.0
2009-07-28 14:35:00,75.09,75.14,74.94,75.06,24500.0,45.6966,45.7271,45.6054,45.6784,24500.0
2009-07-28 14:40:00,75.07,75.14,74.99,75.0,26200.0,45.6845,45.7271,45.6358,45.6419,26200.0
2009-07-28 14:45:00,75.01,75.04,74.99,75.01,31100.0,45.648,45.6662,45.6358,45.648,31100.0
2009-07-28 14:50:00,75.01,75.03,75.0,75.0,24100.0,45.648,45.6601,45.6419,45.6419,24100.0
2009-07-28 14:55:00,75.0,75.09,74.97,75.05,34000.0,45.6419,45.6966,45.6236,45.6723,34000.0
2009-07-28 15:00:00,75.05,75.05,74.98,75.02,23700.0,45.6723,45.6723,45.6297,45.654,23700.0
2009-07-28 15:05:00,75.03,75.09,75.03,75.07,26100.0,45.6601,45.6966,45.6601,45.6845,26100.0
2009-07-28 15:10:00,75.07,75.13,75.05,75.11,60700.0,45.6845,45.721,45.6723,45.7088,60700.0
2009-07-28 15:15:00,75.11,75.18,75.05,75.05,24600.0,45.7088,45.7514,45.6723,45.6723,24600.0
2009-07-28 15:20:00,75.06,75.1,75.0,75.01,32600.0,45.6784,45.7027,45.6419,45.648,32600.0
2009-07-28 15:25:00,75.02,75.09,75.0,75.04,23200.0,45.654,45.6966,45.6419,45.6662,23200.0
2009-07-28 15:30:00,75.04,75.11,75.0,75.1,39900.0,45.6662,45.7088,45.6419,45.7027,39900.0
2009-07-28 15:35:00,75.1,75.2,75.06,75.09,34200.0,45.7027,45.7636,45.6784,45.6966,34200.0
2009-07-28 15:40:00,75.07,75.15,75.02,75.11,53600.0,45.6845,45.7332,45.654,45.7088,53600.0
2009-07-28 15:45:00,75.12,75.15,75.02,75.02,68700.0,45.7149,45.7332,45.654,45.654,68700.0
2009-07-28 15:50:00,75.02,75.1,75.01,75.03,56800.0,45.654,45.7027,45.648,45.6601,56800.0
2009-07-28 15:55:00,75.01,75.1,74.97,75.07,181600.0,45.648,45.7027,45.6236,45.6845,181600.0
2009-07-29 09:30:00,74.41,74.5,73.79,74.48,77800.0,45.2828,45.3376,44.9055,45.3254,77800.0
2009-07-29 09:35:00,74.48,74.48,73.87,74.45,60300.0,45.3254,45.3254,44.9542,45.3072,60300.0
2009-07-29 09:40:00,74.33,74.49,74.01,74.23,33400.0,45.2341,45.3315,45.0394,45.1733,33400.0
2009-07-29 09:45:00,74.23,74.59,74.2,74.48,57500.0,45.1733,45.3924,45.155,45.3254,57500.0
2009-07-29 09:50:00,74.48,74.5,74.1,74.22,37800.0,45.3254,45.3376,45.0942,45.1672,37800.0
2009-07-29 09:55:00,74.21,74.57,74.11,74.55,85300.0,45.1611,45.3802,45.1003,45.368,85300.0
2009-07-29 10:00:00,74.56,74.94,74.55,74.73,60100.0,45.3741,45.6054,45.368,45.4776,60100.0
2009-07-29 10:05:00,74.72,75.04,74.71,74.79,27900.0,45.4715,45.6662,45.4654,45.5141,27900.0
2009-07-29 10:10:00,74.77,75.0,74.69,74.79,48700.0,45.5019,45.6419,45.4532,45.5141,48700.0
2009-07-29 10:15:00,74.8,74.83,74.72,74.8,37500.0,45.5202,45.5384,45.4715,45.5202,37500.0
2009-07-29 10:20:00,74.8,74.9,74.72,74.75,25000.0,45.5202,45.581,45.4715,45.4897,25000.0
2009-07-29 10:25:00,74.75,74.85,74.72,74.83,34300.0,45.4897,45.5506,45.4715,45.5384,34300.0
2009-07-29 10:30:00,74.84,74.84,74.43,74.53,31000.0,45.5445,45.5445,45.295,45.3559,31000.0
2009-07-29 10:35:00,74.53,74.57,74.49,74.53,25500.0,45.3559,45.3802,45.3315,45.3559,25500.0
2009-07-29 10:40:00,74.51,74.71,74.5,74.65,29300.0,45.3437,45.4654,45.3376,45.4289,29300.0
2009-07-29 10:45:00,74.65,74.8,74.54,74.7,34800.0,45.4289,45.5202,45.3619,45.4593,34800.0
2009-07-29 10:50:00,74.7,74.85,74.7,74.85,22700.0,45.4593,45.5506,45.4593,45.5506,22700.0
2009-07-29 10:55:00,74.84,74.87,74.7,74.85,38100.0,45.5445,45.5628,45.4593,45.5506,38100.0
2009-07-29 11:00:00,74.85,74.87,74.8,74.81,35400.0,45.5506,45.5628,45.5202,45.5262,35400.0
2009-07-29 11:05:00,74.81,74.92,74.76,74.88,41200.0,45.5262,45.5932,45.4958,45.5688,41200.0
2009-07-29 11:10:00,74.88,74.9,74.76,74.78,28200.0,45.5688,45.581,45.4958,45.508,28200.0
2009-07-29 11:15:00,74.78,74.81,74.73,74.8,36200.0,45.508,45.5262,45.4776,45.5202,36200.0
2009-07-29 11:20:00,74.8,74.85,74.78,74.85,43200.0,45.5202,45.5506,45.508,45.5506,43200.0
2009-07-29 11:25:00,74.85,75.0,74.84,74.98,31200.0,45.5506,45.6419,45.5445,45.6297,31200.0
2009-07-29 11:30:00,74.98,75.11,74.93,75.04,38300.0,45.6297,45.7088,45.5993,45.6662,38300.0
2009-07-29 11:35:00,75.03,75.03,74.89,74.96,19900.0,45.6601,45.6601,45.5749,45.6175,19900.0
2009-07-29 11:40:00,74.95,74.95,74.82,74.86,31400.0,45.6114,45.6114,45.5323,45.5567,31400.0
2009-07-29 11:45:00,74.87,74.88,74.78,74.82,27500.0,45.5628,45.5688,45.508,45.5323,27500.0
2009-07-29 11:50:00,74.82,74.86,74.8,74.85,21500.0,45.5323,45.5567,45.5202,45.5506,21500.0
2009-07-29 11:55:00,74.85,75.02,74.83,74.94,77500.0,45.5506,45.654,45.5384,45.6054,77500.0
2009-07-29 12:00:00,74.95,74.95,74.88,74.89,23400.0,45.6114,45.6114,45.5688,45.5749,23400.0
2009-07-29 12:05:00,74.89,74.91,74.82,74.9,19600.0,45.5749,45.5871,45.5323,45.581,19600.0
2009-07-29 12:10:00,74.9,75.0,74.9,74.95,50400.0,45.581,45.6419,45.581,45.6114,50400.0
2009-07-29 12:15:00,74.96,75.02,74.95,75.0,24200.0,45.6175,45.654,45.6114,45.6419,24200.0
2009-07-29 12:20:00,74.99,75.17,74.99,75.15,17300.0,45.6358,45.7453,45.6358,45.7332,17300.0
2009-07-29 12:25:00,75.14,75.15,75.09,75.11,48600.0,45.7271,45.7332,45.6966,45.7088,48600.0
2009-07-29 12:30:00,75.11,75.13,75.01,75.13,92900.0,45.7088,45.721,45.648,45.721,92900.0
2009-07-29 12:35:00,75.13,75.33,75.09,75.26,50500.0,45.721,45.8427,45.6966,45.8001,50500.0
2009-07-29 12:40:00,75.27,75.28,75.14,75.2,47800.0,45.8062,45.8123,45.7271,45.7636,47800.0
2009-07-29 12:45:00,75.2,75.2,75.09,75.09,11400.0,45.7636,45.7636,45.6966,45.6966,11400.0
2009-07-29 12:50:00,75.11,75.12,75.03,75.05,24600.0,45.7088,45.7149,45.6601,45.6723,24600.0
2009-07-29 12:55:00,75.05,75.06,75.02,75.02,13800.0,45.6723,45.6784,45.654,45.654,13800.0
2009-07-29 13:00:00,75.02,75.03,74.8,74.83,30600.0,45.654,45.6601,45.5202,45.5384,30600.0
2009-07-29 13:05:00,74.83,74.91,74.83,74.89,23600.0,45.5384,45.5871,45.5384,45.5749,23600.0
2009-07-29 13:10:00,74.89,75.0,74.82,74.97,23000.0,45.5749,45.6419,45.5323,45.6236,23000.0
2009-07-29 13:15:00,74.97,74.97,74.9,74.93,35300.0,45.6236,45.6236,45.581,45.5993,35300.0
2009-07-29 13:20:00,74.93,74.95,74.9,74.92,25000.0,45.5993,45.6114,45.581,45.5932,25000.0
2009-07-29 13:25:00,74.92,74.93,74.86,74.93,35700.0,45.5932,45.5993,45.5567,45.5993,35700.0
2009-07-29 13:30:00,74.92,74.96,74.9,74.91,13900.0,45.5932,45.6175,45.581,45.5871,13900.0
2009-07-29 13:35:00,74.9,75.0,74.89,74.94,21400.0,45.581,45.6419,45.5749,45.6054,21400.0
2009-07-29 13:40:00,74.93,74.94,74.89,74.9,17300.0,45.5993,45.6054,45.5749,45.581,17300.0
2009-07-29 13:45:00,74.89,74.96,74.88,74.95,25900.0,45.5749,45.6175,45.5688,45.6114,25900.0
2009-07-29 13:50:00,74.95,74.95,74.89,74.92,17800.0,45.6114,45.6114,45.5749,45.5932,17800.0
2009-07-29 13:55:00,74.92,74.97,74.89,74.96,21400.0,45.5932,45.6236,45.5749,45.6175,21400.0
2009-07-29 14:00:00,74.97,74.97,74.9,74.9,23600.0,45.6236,45.6236,45.581,45.581,23600.0
2009-07-29 14:05:00,74.9,75.01,74.89,75.0,36400.0,45.581,45.648,45.5749,45.6419,36400.0
2009-07-29 14:10:00,75.0,75.01,74.97,74.99,32500.0,45.6419,45.648,45.6236,45.6358,32500.0
2009-07-29 14:15:00,74.99,75.01,74.98,75.0,31500.0,45.6358,45.648,45.6297,45.6419,31500.0
2009-07-29 14:20:00,75.0,75.01,74.95,74.98,37900.0,45.6419,45.648,45.6114,45.6297,37900.0
2009-07-29 14:25:00,74.98,75.02,74.97,75.0,40600.0,45.6297,45.654,45.6236,45.6419,40600.0
2009-07-29 14:30:00,75.02,75.02,74.94,74.95,21500.0,45.654,45.654,45.6054,45.6114,21500.0
2009-07-29 14:35:00,74.95,74.96,74.9,74.94,23300.0,45.6114,45.6175,45.581,45.6054,23300.0
2009-07-29 14:40:00,74.94,74.99,74.9,74.96,32900.0,45.6054,45.6358,45.581,45.6175,32900.0
2009-07-29 14:45:00,74.96,74.97,74.89,74.89,33900.0,45.6175,45.6236,45.5749,45.5749,33900.0
2009-07-29 14:50:00,74.89,74.95,74.88,74.93,24800.0,45.5749,45.6114,45.5688,45.5993,24800.0
2009-07-29 14:55:00,74.94,74.94,74.82,74.82,17600.0,45.6054,45.6054,45.5323,45.5323,17600.0
2009-07-29 15:00:00,74.83,74.86,74.81,74.85,37200.0,45.5384,45.5567,45.5262,45.5506,37200.0
2009-07-29 15:05:00,74.85,74.86,74.82,74.84,41500.0,45.5506,45.5567,45.5323,45.5445,41500.0
2009-07-29 15:10:00,74.84,74.96,74.84,74.9,43000.0,45.5445,45.6175,45.5445,45.581,43000.0
2009-07-29 15:15:00,74.9,74.92,74.82,74.87,56800.0,45.581,45.5932,45.5323,45.5628,56800.0
2009-07-29 15:20:00,74.88,74.94,74.84,74.9,39700.0,45.5688,45.6054,45.5445,45.581,39700.0
2009-07-29 15:25:00,74.9,74.93,74.84,74.85,47200.0,45.581,45.5993,45.5445,45.5506,47200.0
2009-07-29 15:30:00,74.87,74.9,74.85,74.88,38300.0,45.5628,45.581,45.5506,45.5688,38300.0
2009-07-29 15:35:00,74.88,75.02,74.87,74.9,91200.0,45.5688,45.654,45.5628,45.581,91200.0
2009-07-29 15:40:00,74.9,75.0,74.9,74.94,82600.0,45.581,45.6419,45.581,45.6054,82600.0
2009-07-29 15:45:00,74.93,74.97,74.88,74.9,86900.0,45.5993,45.6236,45.5688,45.581,86900.0
2009-07-29 15:50:00,74.9,74.91,74.64,74.67,108500.0,45.581,45.5871,45.4228,45.441,108500.0
2009-07-29 15:55:00,74.68,74.8,74.58,74.73,171400.0,45.4471,45.5202,45.3863,45.4776,171400.0
2009-07-30 09:30:00,74.62,75.77,74.6,75.7,56500.0,45.4106,46.1105,45.3984,46.0679,56500.0
2009-07-30 09:35:00,75.7,75.77,75.26,75.26,81800.0,46.0679,46.1105,45.8001,45.8001,81800.0
2009-07-30 09:40:00,75.24,75.88,75.2,75.52,70500.0,45.7879,46.1774,45.7636,45.9583,70500.0
2009-07-30 09:45:00,75.6,75.6,75.32,75.43,23700.0,46.007,46.007,45.8366,45.9036,23700.0
2009-07-30 09:50:00,75.46,75.65,75.28,75.62,27600.0,45.9218,46.0374,45.8123,46.0192,27600.0
2009-07-30 09:55:00,75.65,76.19,75.65,75.99,71500.0,46.0374,46.3661,46.0374,46.2443,71500.0
2009-07-30 10:00:00,75.98,76.09,75.63,75.66,51800.0,46.2383,46.3052,46.0253,46.0435,51800.0
2009-07-30 10:05:00,75.65,75.93,75.59,75.87,42700.0,46.0374,46.2078,46.0009,46.1713,42700.0
2009-07-30 10:10:00,75.87,75.9,75.58,75.59,31000.0,46.1713,46.1896,45.9948,46.0009,31000.0
2009-07-30 10:15:00,75.6,75.64,75.5,75.52,65100.0,46.007,46.0313,45.9462,45.9583,65100.0
2009-07-30 10:20:00,75.53,75.53,75.36,75.5,98800.0,45.9644,45.9644,45.861,45.9462,98800.0
2009-07-30 10:25:00,75.5,75.75,75.48,75.68,25500.0,45.9462,46.0983,45.934,46.0557,25500.0
2009-07-30 10:30:00,75.66,75.69,75.55,75.67,74400.0,46.0435,46.0618,45.9766,46.0496,74400.0
2009-07-30 10:35:00,75.68,75.69,75.6,75.61,44000.0,46.0557,46.0618,46.007,46.0131,44000.0
2009-07-30 10:40:00,75.61,75.66,75.58,75.63,23300.0,46.0131,46.0435,45.9948,46.0253,23300.0
2009-07-30 10:45:00,75.63,75.64,75.57,75.62,43800.0,46.0253,46.0313,45.9888,46.0192,43800.0
2009-07-30 10:50:00,75.63,75.64,75.6,75.61,38700.0,46.0253,46.0313,46.007,46.0131,38700.0
2009-07-30 10:55:00,75.61,75.63,75.59,75.6,42100.0,46.0131,46.0253,46.0009,46.007,42100.0
2009-07-30 11:00:00,75.6,75.61,75.5,75.55,59500.0,46.007,46.0131,45.9462,45.9766,59500.0
2009-07-30 11:05:00,75.55,75.61,75.54,75.54,42700.0,45.9766,46.0131,45.9705,45.9705,42700.0
2009-07-30 11:10:00,75.56,75.6,75.54,75.56,47000.0,45.9827,46.007,45.9705,45.9827,47000.0
2009-07-30 11:15:00,75.58,75.59,75.5,75.53,48500.0,45.9948,46.0009,45.9462,45.9644,48500.0
2009-07-30 11:20:00,75.53,75.55,75.3,75.32,67300.0,45.9644,45.9766,45.8244,45.8366,67300.0
2009-07-30 11:25:00,75.33,75.35,75.25,75.29,31700.0,45.8427,45.8549,45.794,45.8184,31700.0
2009-07-30 11:30:00,75.3,75.31,75.23,75.3,23700.0,45.8244,45.8305,45.7818,45.8244,23700.0
2009-07-30 11:35:00,75.3,75.32,75.28,75.3,32300.0,45.8244,45.8366,45.8123,45.8244,32300.0
2009-07-30 11:40:00,75.3,75.31,75.21,75.21,29200.0,45.8244,45.8305,45.7697,45.7697,29200.0
2009-07-30 11:45:00,75.21,75.25,75.15,75.19,42000.0,45.7697,45.794,45.7332,45.7575,42000.0
2009-07-30 11:50:00,75.18,75.26,75.14,75.25,30700.0,45.7514,45.8001,45.7271,45.794,30700.0
2009-07-30 11:55:00,75.25,75.25,75.06,75.06,65800.0,45.794,45.794,45.6784,45.6784,65800.0
2009-07-30 12:00:00,75.06,75.11,75.02,75.03,37100.0,45.6784,45.7088,45.654,45.6601,37100.0
2009-07-30 12:05:00,75.03,75.15,75.0,75.11,41000.0,45.6601,45.7332,45.6419,45.7088,41000.0
2009-07-30 12:10:00,75.11,75.29,75.11,75.29,28100.0,45.7088,45.8184,45.7088,45.8184,28100.0
2009-07-30 12:15:00,75.29,75.3,75.18,75.21,32000.0,45.8184,45.8244,45.7514,45.7697,32000.0
2009-07-30 12:20:00,75.22,75.23,75.04,75.07,40400.0,45.7758,45.7818,45.6662,45.6845,40400.0
2009-07-30 12:25:00,75.07,75.07,75.02,75.02,25200.0,45.6845,45.6845,45.654,45.654,25200.0
2009-07-30 12:30:00,75.03,75.05,75.01,75.04,30400.0,45.6601,45.6723,45.648,45.6662,30400.0
2009-07-30 12:35:00,75.04,75.05,74.97,75.0,33100.0,45.6662,45.6723,45.6236,45.6419,33100.0
2009-07-30 12:40:00,75.01,75.04,74.98,75.01,22300.0,45.648,45.6662,45.6297,45.648,22300.0
2009-07-30 12:45:00,75.04,75.05,74.97,75.0,14900.0,45.6662,45.6723,45.6236,45.6419,14900.0
2009-07-30 12:50:00,75.01,75.06,74.98,75.03,14600.0,45.648,45.6784,45.6297,45.6601,14600.0
2009-07-30 12:55:00,75.02,75.05,74.99,75.05,21000.0,45.654,45.6723,45.6358,45.6723,21000.0
2009-07-30 13:00:00,75.07,75.1,75.0,75.01,34800.0,45.6845,45.7027,45.6419,45.648,34800.0
2009-07-30 13:05:00,75.01,75.07,75.0,75.03,22900.0,45.648,45.6845,45.6419,45.6601,22900.0
2009-07-30 13:10:00,75.04,75.06,75.0,75.0,29200.0,45.6662,45.6784,45.6419,45.6419,29200.0
2009-07-30 13:15:00,75.01,75.04,75.0,75.0,27800.0,45.648,45.6662,45.6419,45.6419,27800.0
2009-07-30 13:20:00,75.01,75.13,74.83,74.96,118900.0,45.648,45.721,45.5384,45.6175,118900.0
2009-07-30 13:25:00,74.96,74.97,74.87,74.92,16600.0,45.6175,45.6236,45.5628,45.5932,16600.0
2009-07-30 13:30:00,74.9,74.94,74.85,74.89,32700.0,45.581,45.6054,45.5506,45.5749,32700.0
2009-07-30 13:35:00,74.9,75.03,74.9,74.99,23400.0,45.581,45.6601,45.581,45.6358,23400.0
2009-07-30 13:40:00,74.99,75.07,74.99,75.06,15100.0,45.6358,45.6845,45.6358,45.6784,15100.0
2009-07-30 13:45:00,75.06,75.07,75.02,75.03,14900.0,45.6784,45.6845,45.654,45.6601,14900.0
2009-07-30 13:50:00,75.05,75.13,75.04,75.09,23500.0,45.6723,45.721,45.6662,45.6966,23500.0
2009-07-30 13:55:00,75.11,75.12,75.06,75.07,28300.0,45.7088,45.7149,45.6784,45.6845,28300.0
2009-07-30 14:00:00,75.06,75.11,75.02,75.1,29700.0,45.6784,45.7088,45.654,45.7027,29700.0
2009-07-30 14:05:00,75.1,75.16,75.09,75.09,30400.0,45.7027,45.7392,45.6966,45.6966,30400.0
2009-07-30 14:10:00,75.11,75.14,75.03,75.04,38100.0,45.7088,45.7271,45.6601,45.6662,38100.0
2009-07-30 14:15:00,75.04,75.05,74.98,75.0,22900.0,45.6662,45.6723,45.6297,45.6419,22900.0
2009-07-30 14:20:00,75.01,75.02,74.98,75.02,25700.0,45.648,45.654,45.6297,45.654,25700.0
2009-07-30 14:25:00,75.02,75.07,74.96,74.99,21900.0,45.654,45.6845,45.6175,45.6358,21900.0
2009-07-30 14:30:00,75.0,75.02,74.96,74.99,36300.0,45.6419,45.654,45.6175,45.6358,36300.0
2009-07-30 14:35:00,74.99,75.05,74.97,75.0,22700.0,45.6358,45.6723,45.6236,45.6419,22700.0
2009-07-30 14:40:00,75.01,75.04,74.98,74.98,20300.0,45.648,45.6662,45.6297,45.6297,20300.0
2009-07-30 14:45:00,74.99,75.02,74.98,75.0,21900.0,45.6358,45.654,45.6297,45.6419,21900.0
2009-07-30 14:50:00,75.0,75.05,74.8,75.05,116300.0,45.6419,45.6723,45.5202,45.6723,116300.0
2009-07-30 14:55:00,75.02,75.03,74.97,74.98,50500.0,45.654,45.6601,45.6236,45.6297,50500.0
2009-07-30 15:00:00,74.98,75.35,74.98,75.35,96000.0,45.6297,45.8549,45.6297,45.8549,96000.0
2009-07-30 15:05:00,75.35,75.36,75.24,75.25,159300.0,45.8549,45.861,45.7879,45.794,159300.0
2009-07-30 15:10:00,75.25,75.3,75.2,75.23,47800.0,45.794,45.8244,45.7636,45.7818,47800.0
2009-07-30 15:15:00,75.22,75.27,75.17,75.25,56400.0,45.7758,45.8062,45.7453,45.794,56400.0
2009-07-30 15:20:00,75.27,75.3,75.21,75.22,33200.0,45.8062,45.8244,45.7697,45.7758,33200.0
2009-07-30 15:25:00,75.22,75.25,75.13,75.25,31900.0,45.7758,45.794,45.721,45.794,31900.0
2009-07-30 15:30:00,75.26,75.27,75.12,75.12,26800.0,45.8001,45.8062,45.7149,45.7149,26800.0
2009-07-30 15:35:00,75.12,75.13,74.93,75.0,65600.0,45.7149,45.721,45.5993,45.6419,65600.0
2009-07-30 15:40:00,75.0,75.01,74.68,74.77,70000.0,45.6419,45.648,45.4471,45.5019,70000.0
2009-07-30 15:45:00,74.78,74.89,74.67,74.78,66500.0,45.508,45.5749,45.441,45.508,66500.0
2009-07-30 15:50:00,74.79,74.92,74.57,74.59,57900.0,45.5141,45.5932,45.3802,45.3924,57900.0
2009-07-30 15:55:00,74.59,74.68,74.53,74.55,115400.0,45.3924,45.4471,45.3559,45.368,115400.0
2009-07-31 09:30:00,74.86,74.94,74.62,74.62,45400.0,45.5567,45.6054,45.4106,45.4106,45400.0
2009-07-31 09:35:00,74.63,75.35,74.63,75.25,36300.0,45.4167,45.8549,45.4167,45.794,36300.0
2009-07-31 09:40:00,75.23,75.79,75.22,75.54,52900.0,45.7818,46.1226,45.7758,45.9705,52900.0
2009-07-31 09:45:00,75.52,75.78,75.47,75.75,37800.0,45.9583,46.1165,45.9279,46.0983,37800.0
2009-07-31 09:50:00,75.76,75.76,75.39,75.76,54300.0,46.1044,46.1044,45.8792,46.1044,54300.0
2009-07-31 09:55:00,75.75,75.76,75.44,75.48,36400.0,46.0983,46.1044,45.9096,45.934,36400.0
2009-07-31 10:00:00,75.48,75.51,75.32,75.47,97400.0,45.934,45.9522,45.8366,45.9279,97400.0
2009-07-31 10:05:00,75.49,75.56,75.28,75.54,37100.0,45.9401,45.9827,45.8123,45.9705,37100.0
2009-07-31 10:10:00,75.53,75.83,75.46,75.46,41600.0,45.9644,46.147,45.9218,45.9218,41600.0
2009-07-31 10:15:00,75.47,75.58,75.28,75.55,43000.0,45.9279,45.9948,45.8123,45.9766,43000.0
2009-07-31 10:20:00,75.55,75.61,75.48,75.52,92100.0,45.9766,46.0131,45.934,45.9583,92100.0
2009-07-31 10:25:00,75.52,75.52,75.3,75.32,51100.0,45.9583,45.9583,45.8244,45.8366,51100.0
2009-07-31 10:30:00,75.35,75.55,75.32,75.55,36500.0,45.8549,45.9766,45.8366,45.9766,36500.0
2009-07-31 10:35:00,75.57,75.65,75.55,75.6,81700.0,45.9888,46.0374,45.9766,46.007,81700.0
2009-07-31 10:40:00,75.61,75.76,75.58,75.76,70500.0,46.0131,46.1044,45.9948,46.1044,70500.0
2009-07-31 10:45:00,75.75,75.91,75.65,75.76,87300.0,46.0983,46.1957,46.0374,46.1044,87300.0
2009-07-31 10:50:00,75.76,75.78,75.68,75.7,39900.0,46.1044,46.1165,46.0557,46.0679,39900.0
2009-07-31 10:55:00,75.69,75.74,75.55,75.68,31000.0,46.0618,46.0922,45.9766,46.0557,31000.0
2009-07-31 11:00:00,75.68,75.68,75.5,75.5,24800.0,46.0557,46.0557,45.9462,45.9462,24800.0
2009-07-31 11:05:00,75.51,75.61,75.5,75.58,45600.0,45.9522,46.0131,45.9462,45.9948,45600.0
2009-07-31 11:10:00,75.55,75.67,75.55,75.61,21400.0,45.9766,46.0496,45.9766,46.0131,21400.0
2009-07-31 11:15:00,75.62,75.67,75.56,75.57,28800.0,46.0192,46.0496,45.9827,45.9888,28800.0
2009-07-31 11:20:00,75.56,75.69,75.51,75.61,21600.0,45.9827,46.0618,45.9522,46.0131,21600.0
2009-07-31 11:25:00,75.63,75.71,75.63,75.69,23300.0,46.0253,46.0739,46.0253,46.0618,23300.0
2009-07-31 11:30:00,75.67,75.67,75.56,75.59,26400.0,46.0496,46.0496,45.9827,46.0009,26400.0
2009-07-31 11:35:00,75.59,75.66,75.59,75.6,34200.0,46.0009,46.0435,46.0009,46.007,34200.0
2009-07-31 11:40:00,75.6,75.6,75.54,75.57,70000.0,46.007,46.007,45.9705,45.9888,70000.0
2009-07-31 11:45:00,75.57,75.58,75.5,75.52,12800.0,45.9888,45.9948,45.9462,45.9583,12800.0
2009-07-31 11:50:00,75.52,75.6,75.51,75.56,32900.0,45.9583,46.007,45.9522,45.9827,32900.0
2009-07-31 11:55:00,75.57,75.6,75.55,75.57,22300.0,45.9888,46.007,45.9766,45.9888,22300.0
2009-07-31 12:00:00,75.57,75.57,75.32,75.33,21200.0,45.9888,45.9888,45.8366,45.8427,21200.0
2009-07-31 12:05:00,75.33,75.42,75.3,75.41,18100.0,45.8427,45.8975,45.8244,45.8914,18100.0
2009-07-31 12:10:00,75.43,75.43,75.28,75.28,23900.0,45.9036,45.9036,45.8123,45.8123,23900.0
2009-07-31 12:15:00,75.29,75.29,75.23,75.23,24200.0,45.8184,45.8184,45.7818,45.7818,24200.0
2009-07-31 12:20:00,75.24,75.29,75.1,75.27,35000.0,45.7879,45.8184,45.7027,45.8062,35000.0
2009-07-31 12:25:00,75.26,75.28,75.17,75.19,11800.0,45.8001,45.8123,45.7453,45.7575,11800.0
2009-07-31 12:30:00,75.18,75.2,75.05,75.14,12700.0,45.7514,45.7636,45.6723,45.7271,12700.0
2009-07-31 12:35:00,75.13,75.13,75.04,75.06,5300.0,45.721,45.721,45.6662,45.6784,5300.0
2009-07-31 12:40:00,75.05,75.06,74.96,74.99,100300.0,45.6723,45.6784,45.6175,45.6358,100300.0
2009-07-31 12:45:00,75.0,75.01,74.97,74.98,8500.0,45.6419,45.648,45.6236,45.6297,8500.0
2009-07-31 12:50:00,74.98,74.98,74.93,74.98,15900.0,45.6297,45.6297,45.5993,45.6297,15900.0
2009-07-31 12:55:00,74.98,74.99,74.88,74.89,11700.0,45.6297,45.6358,45.5688,45.5749,11700.0
2009-07-31 13:00:00,74.89,74.9,74.7,74.75,52600.0,45.5749,45.581,45.4593,45.4897,52600.0
2009-07-31 13:05:00,74.76,74.79,74.7,74.74,17000.0,45.4958,45.5141,45.4593,45.4836,17000.0
2009-07-31 13:10:00,74.74,74.75,74.73,74.74,10700.0,45.4836,45.4897,45.4776,45.4836,10700.0
2009-07-31 13:15:00,74.74,74.75,74.65,74.7,10800.0,45.4836,45.4897,45.4289,45.4593,10800.0
2009-07-31 13:20:00,74.71,74.75,74.7,74.75,13700.0,45.4654,45.4897,45.4593,45.4897,13700.0
2009-07-31 13:25:00,74.76,74.76,74.71,74.73,22400.0,45.4958,45.4958,45.4654,45.4776,22400.0
2009-07-31 13:30:00,74.73,74.75,74.72,74.73,14700.0,45.4776,45.4897,45.4715,45.4776,14700.0
2009-07-31 13:35:00,74.74,74.75,74.71,74.75,25700.0,45.4836,45.4897,45.4654,45.4897,25700.0
2009-07-31 13:40:00,74.74,74.75,74.72,74.75,27400.0,45.4836,45.4897,45.4715,45.4897,27400.0
2009-07-31 13:45:00,74.75,74.77,74.71,74.71,28600.0,45.4897,45.5019,45.4654,45.4654,28600.0
2009-07-31 13:50:00,74.71,74.82,74.62,74.82,26800.0,45.4654,45.5323,45.4106,45.5323,26800.0
2009-07-31 13:55:00,74.82,74.86,74.73,74.74,36400.0,45.5323,45.5567,45.4776,45.4836,36400.0
2009-07-31 14:00:00,74.76,75.0,74.74,74.99,23300.0,45.4958,45.6419,45.4836,45.6358,23300.0
2009-07-31 14:05:00,75.0,75.0,74.78,74.81,26000.0,45.6419,45.6419,45.508,45.5262,26000.0
2009-07-31 14:10:00,74.81,75.01,74.8,74.99,27100.0,45.5262,45.648,45.5202,45.6358,27100.0
2009-07-31 14:15:00,74.99,75.0,74.9,74.97,20500.0,45.6358,45.6419,45.581,45.6236,20500.0
2009-07-31 14:20:00,74.99,75.02,74.96,74.96,15400.0,45.6358,45.654,45.6175,45.6175,15400.0
2009-07-31 14:25:00,74.96,75.02,74.96,74.98,14100.0,45.6175,45.654,45.6175,45.6297,14100.0
2009-07-31 14:30:00,74.98,75.01,74.98,74.98,12100.0,45.6297,45.648,45.6297,45.6297,12100.0
2009-07-31 14:35:00,74.99,74.99,74.81,74.88,17200.0,45.6358,45.6358,45.5262,45.5688,17200.0
2009-07-31 14:40:00,74.87,74.89,74.73,74.85,22900.0,45.5628,45.5749,45.4776,45.5506,22900.0
2009-07-31 14:45:00,74.87,74.99,74.83,74.98,16000.0,45.5628,45.6358,45.5384,45.6297,16000.0
2009-07-31 14:50:00,74.99,75.0,74.9,74.9,14200.0,45.6358,45.6419,45.581,45.581,14200.0
2009-07-31 14:55:00,74.89,74.94,74.83,74.94,15200.0,45.5749,45.6054,45.5384,45.6054,15200.0
2009-07-31 15:00:00,74.92,74.92,74.83,74.86,12600.0,45.5932,45.5932,45.5384,45.5567,12600.0
2009-07-31 15:05:00,74.86,74.98,74.84,74.96,17400.0,45.5567,45.6297,45.5445,45.6175,17400.0
2009-07-31 15:10:00,74.96,74.97,74.89,74.91,21500.0,45.6175,45.6236,45.5749,45.5871,21500.0
2009-07-31 15:15:00,74.93,74.93,74.83,74.93,22400.0,45.5993,45.5993,45.5384,45.5993,22400.0
2009-07-31 15:20:00,74.93,75.12,74.93,74.98,42600.0,45.5993,45.7149,45.5993,45.6297,42600.0
2009-07-31 15:25:00,74.98,75.07,74.95,75.01,32600.0,45.6297,45.6845,45.6114,45.648,32600.0
2009-07-31 15:30:00,75.0,75.08,74.92,75.05,92800.0,45.6419,45.6906,45.5932,45.6723,92800.0
2009-07-31 15:35:00,75.04,75.06,74.93,74.94,37100.0,45.6662,45.6784,45.5993,45.6054,37100.0
2009-07-31 15:40:00,74.95,74.96,74.8,74.93,96400.0,45.6114,45.6175,45.5202,45.5993,96400.0
2009-07-31 15:45:00,74.92,74.96,74.69,74.9,100500.0,45.5932,45.6175,45.4532,45.581,100500.0
2009-07-31 15:50:00,74.9,74.91,74.63,74.91,82500.0,45.581,45.5871,45.4167,45.5871,82500.0
2009-07-31 15:55:00,74.91,74.94,74.73,74.76,114400.0,45.5871,45.6054,45.4776,45.4958,114400.0
2009-08-03 09:30:00,75.4,75.49,74.93,75.06,44900.0,45.8853,45.9401,45.5993,45.6784,44900.0
2009-08-03 09:35:00,75.06,75.33,74.5,74.64,57500.0,45.6784,45.8427,45.3376,45.4228,57500.0
2009-08-03 09:40:00,74.6,74.62,74.0,74.23,86100.0,45.3984,45.4106,45.0333,45.1733,86100.0
2009-08-03 09:45:00,74.25,74.32,73.35,73.46,147800.0,45.1855,45.2281,44.6378,44.7047,147800.0
2009-08-03 09:50:00,73.55,74.0,73.49,73.88,70500.0,44.7595,45.0333,44.7229,44.9603,70500.0
2009-08-03 09:55:00,73.89,74.09,73.88,74.09,32900.0,44.9664,45.0881,44.9603,45.0881,32900.0
2009-08-03 10:00:00,74.09,74.4,74.09,74.28,83300.0,45.0881,45.2767,45.0881,45.2037,83300.0
2009-08-03 10:05:00,74.28,74.45,74.08,74.25,55800.0,45.2037,45.3072,45.082,45.1855,55800.0
2009-08-03 10:10:00,74.27,74.35,74.16,74.3,51800.0,45.1976,45.2463,45.1307,45.2159,51800.0
2009-08-03 10:15:00,74.27,74.3,74.03,74.05,34600.0,45.1976,45.2159,45.0516,45.0637,34600.0
2009-08-03 10:20:00,74.06,74.26,74.05,74.25,23900.0,45.0698,45.1915,45.0637,45.1855,23900.0
2009-08-03 10:25:00,74.26,74.67,74.24,74.61,45300.0,45.1915,45.441,45.1794,45.4045,45300.0
2009-08-03 10:30:00,74.63,75.07,74.63,74.77,69700.0,45.4167,45.6845,45.4167,45.5019,69700.0
2009-08-03 10:35:00,74.76,75.08,74.72,75.08,39900.0,45.4958,45.6906,45.4715,45.6906,39900.0
2009-08-03 10:40:00,75.07,75.15,74.95,75.0,23300.0,45.6845,45.7332,45.6114,45.6419,23300.0
2009-08-03 10:45:00,75.02,75.15,75.01,75.12,23700.0,45.654,45.7332,45.648,45.7149,23700.0
2009-08-03 10:50:00,75.12,75.2,75.03,75.03,38600.0,45.7149,45.7636,45.6601,45.6601,38600.0
2009-08-03 10:55:00,75.03,75.05,74.97,75.03,33800.0,45.6601,45.6723,45.6236,45.6601,33800.0
2009-08-03 11:00:00,75.02,75.05,75.0,75.02,19800.0,45.654,45.6723,45.6419,45.654,19800.0
2009-08-03 11:05:00,75.02,75.23,75.02,75.2,38200.0,45.654,45.7818,45.654,45.7636,38200.0
2009-08-03 11:10:00,75.21,75.24,75.11,75.11,12300.0,45.7697,45.7879,45.7088,45.7088,12300.0
2009-08-03 11:15:00,75.1,75.1,74.84,75.0,23400.0,45.7027,45.7027,45.5445,45.6419,23400.0
2009-08-03 11:20:00,75.01,75.01,74.74,74.79,27400.0,45.648,45.648,45.4836,45.5141,27400.0
2009-08-03 11:25:00,74.79,74.88,74.63,74.67,29700.0,45.5141,45.5688,45.4167,45.441,29700.0
2009-08-03 11:30:00,74.68,74.8,74.63,74.69,28000.0,45.4471,45.5202,45.4167,45.4532,28000.0
2009-08-03 11:35:00,74.68,74.82,74.64,74.81,15800.0,45.4471,45.5323,45.4228,45.5262,15800.0
2009-08-03 11:40:00,74.83,74.99,74.83,74.99,13000.0,45.5384,45.6358,45.5384,45.6358,13000.0
2009-08-03 11:45:00,75.0,75.07,74.98,74.98,53200.0,45.6419,45.6845,45.6297,45.6297,53200.0
2009-08-03 11:50:00,74.98,74.98,74.81,74.87,16300.0,45.6297,45.6297,45.5262,45.5628,16300.0
2009-08-03 11:55:00,74.87,74.98,74.86,74.88,13400.0,45.5628,45.6297,45.5567,45.5688,13400.0
2009-08-03 12:00:00,74.88,74.95,74.82,74.93,35000.0,45.5688,45.6114,45.5323,45.5993,35000.0
2009-08-03 12:05:00,74.92,74.99,74.9,74.99,20100.0,45.5932,45.6358,45.581,45.6358,20100.0
2009-08-03 12:10:00,74.99,75.0,74.8,74.8,32900.0,45.6358,45.6419,45.5202,45.5202,32900.0
2009-08-03 12:15:00,74.81,74.83,74.77,74.83,13500.0,45.5262,45.5384,45.5019,45.5384,13500.0
2009-08-03 12:20:00,74.83,74.83,74.69,74.7,28500.0,45.5384,45.5384,45.4532,45.4593,28500.0
2009-08-03 12:25:00,74.71,74.75,74.69,74.75,22100.0,45.4654,45.4897,45.4532,45.4897,22100.0
2009-08-03 12:30:00,74.75,74.79,74.7,74.73,32000.0,45.4897,45.5141,45.4593,45.4776,32000.0
2009-08-03 12:35:00,74.71,74.76,74.7,74.71,24900.0,45.4654,45.4958,45.4593,45.4654,24900.0
2009-08-03 12:40:00,74.71,74.87,74.71,74.87,15000.0,45.4654,45.5628,45.4654,45.5628,15000.0
2009-08-03 12:45:00,74.85,74.9,74.76,74.77,21200.0,45.5506,45.581,45.4958,45.5019,21200.0
2009-08-03 12:50:00,74.77,74.85,74.76,74.83,14100.0,45.5019,45.5506,45.4958,45.5384,14100.0
2009-08-03 12:55:00,74.8,74.94,74.8,74.93,19800.0,45.5202,45.6054,45.5202,45.5993,19800.0
2009-08-03 13:00:00,74.92,75.06,74.92,74.97,18600.0,45.5932,45.6784,45.5932,45.6236,18600.0
2009-08-03 13:05:00,74.98,75.02,74.82,74.82,26300.0,45.6297,45.654,45.5323,45.5323,26300.0
2009-08-03 13:10:00,74.84,74.91,74.83,74.91,8300.0,45.5445,45.5871,45.5384,45.5871,8300.0
2009-08-03 13:15:00,74.88,74.93,74.83,74.93,13000.0,45.5688,45.5993,45.5384,45.5993,13000.0
2009-08-03 13:20:00,74.93,74.93,74.87,74.91,16400.0,45.5993,45.5993,45.5628,45.5871,16400.0
2009-08-03 13:25:00,74.91,75.03,74.91,74.99,20700.0,45.5871,45.6601,45.5871,45.6358,20700.0
2009-08-03 13:30:00,74.99,75.0,74.91,74.91,29900.0,45.6358,45.6419,45.5871,45.5871,29900.0
2009-08-03 13:35:00,74.92,74.92,74.82,74.82,24500.0,45.5932,45.5932,45.5323,45.5323,24500.0
2009-08-03 13:40:00,74.83,74.91,74.77,74.78,32900.0,45.5384,45.5871,45.5019,45.508,32900.0
2009-08-03 13:45:00,74.78,74.88,74.75,74.84,44600.0,45.508,45.5688,45.4897,45.5445,44600.0
2009-08-03 13:50:00,74.84,74.9,74.79,74.84,26700.0,45.5445,45.581,45.5141,45.5445,26700.0
2009-08-03 13:55:00,74.84,74.86,74.78,74.85,18200.0,45.5445,45.5567,45.508,45.5506,18200.0
2009-08-03 14:00:00,74.86,74.98,74.86,74.98,25700.0,45.5567,45.6297,45.5567,45.6297,25700.0
2009-08-03 14:05:00,74.99,75.0,74.98,75.0,36400.0,45.6358,45.6419,45.6297,45.6419,36400.0
2009-08-03 14:10:00,75.0,75.07,74.98,75.0,43000.0,45.6419,45.6845,45.6297,45.6419,43000.0
2009-08-03 14:15:00,75.0,75.06,74.99,75.04,23600.0,45.6419,45.6784,45.6358,45.6662,23600.0
2009-08-03 14:20:00,75.05,75.2,75.04,75.2,17600.0,45.6723,45.7636,45.6662,45.7636,17600.0
2009-08-03 14:25:00,75.2,75.28,75.14,75.14,29500.0,45.7636,45.8123,45.7271,45.7271,29500.0
2009-08-03 14:30:00,75.13,75.19,75.1,75.1,11900.0,45.721,45.7575,45.7027,45.7027,11900.0
2009-08-03 14:35:00,75.11,75.22,75.1,75.19,10700.0,45.7088,45.7758,45.7027,45.7575,10700.0
2009-08-03 14:40:00,75.21,75.28,75.21,75.27,33100.0,45.7697,45.8123,45.7697,45.8062,33100.0
2009-08-03 14:45:00,75.27,75.32,75.26,75.28,24700.0,45.8062,45.8366,45.8001,45.8123,24700.0
2009-08-03 14:50:00,75.3,75.32,75.25,75.29,30200.0,45.8244,45.8366,45.794,45.8184,30200.0
2009-08-03 14:55:00,75.31,75.32,75.27,75.31,20300.0,45.8305,45.8366,45.8062,45.8305,20300.0
2009-08-03 15:00:00,75.32,75.44,75.31,75.42,36700.0,45.8366,45.9096,45.8305,45.8975,36700.0
2009-08-03 15:05:00,75.43,75.6,75.42,75.54,67100.0,45.9036,46.007,45.8975,45.9705,67100.0
2009-08-03 15:10:00,75.54,75.65,75.54,75.62,130400.0,45.9705,46.0374,45.9705,46.0192,130400.0
2009-08-03 15:15:00,75.64,75.65,75.53,75.63,25900.0,46.0313,46.0374,45.9644,46.0253,25900.0
2009-08-03 15:20:00,75.63,75.74,75.61,75.71,26700.0,46.0253,46.0922,46.0131,46.0739,26700.0
2009-08-03 15:25:00,75.71,75.89,75.68,75.8,37600.0,46.0739,46.1835,46.0557,46.1287,37600.0
2009-08-03 15:30:00,75.8,75.8,75.66,75.74,58800.0,46.1287,46.1287,46.0435,46.0922,58800.0
2009-08-03 15:35:00,75.74,75.75,75.55,75.55,73200.0,46.0922,46.0983,45.9766,45.9766,73200.0
2009-08-03 15:40:00,75.56,75.64,75.52,75.6,71100.0,45.9827,46.0313,45.9583,46.007,71100.0
2009-08-03 15:45:00,75.6,75.6,75.45,75.46,91500.0,46.007,46.007,45.9157,45.9218,91500.0
2009-08-03 15:50:00,75.45,75.58,75.4,75.51,98500.0,45.9157,45.9948,45.8853,45.9522,98500.0
2009-08-03 15:55:00,75.5,75.83,75.45,75.78,232000.0,45.9462,46.147,45.9157,46.1165,232000.0
2009-08-04 09:30:00,75.51,75.67,75.01,75.08,45000.0,45.9522,46.0496,45.648,45.6906,45000.0
2009-08-04 09:35:00,75.13,75.65,75.04,75.36,32700.0,45.721,46.0374,45.6662,45.861,32700.0
2009-08-04 09:40:00,75.44,75.69,75.36,75.66,29200.0,45.9096,46.0618,45.861,46.0435,29200.0
2009-08-04 09:45:00,75.67,75.73,75.56,75.68,29600.0,46.0496,46.0861,45.9827,46.0557,29600.0
2009-08-04 09:50:00,75.68,75.69,75.49,75.58,24100.0,46.0557,46.0618,45.9401,45.9948,24100.0
2009-08-04 09:55:00,75.58,75.59,75.42,75.45,20800.0,45.9948,46.0009,45.8975,45.9157,20800.0
2009-08-04 10:00:00,75.51,75.79,75.45,75.51,38700.0,45.9522,46.1226,45.9157,45.9522,38700.0
2009-08-04 10:05:00,75.51,75.6,75.38,75.38,31700.0,45.9522,46.007,45.8731,45.8731,31700.0
2009-08-04 10:10:00,75.41,75.45,75.24,75.27,48000.0,45.8914,45.9157,45.7879,45.8062,48000.0
2009-08-04 10:15:00,75.28,75.38,75.23,75.3,43100.0,45.8123,45.8731,45.7818,45.8244,43100.0
2009-08-04 10:20:00,75.3,75.48,75.27,75.36,40800.0,45.8244,45.934,45.8062,45.861,40800.0
2009-08-04 10:25:00,75.35,75.51,75.32,75.46,39900.0,45.8549,45.9522,45.8366,45.9218,39900.0
2009-08-04 10:30:00,75.47,75.62,75.31,75.54,40700.0,45.9279,46.0192,45.8305,45.9705,40700.0
2009-08-04 10:35:00,75.56,75.56,75.48,75.54,55300.0,45.9827,45.9827,45.934,45.9705,55300.0
2009-08-04 10:40:00,75.54,75.68,75.37,75.41,124000.0,45.9705,46.0557,45.867,45.8914,124000.0
2009-08-04 10:45:00,75.41,75.46,75.33,75.41,101700.0,45.8914,45.9218,45.8427,45.8914,101700.0
2009-08-04 10:50:00,75.43,75.44,75.31,75.41,124700.0,45.9036,45.9096,45.8305,45.8914,124700.0
2009-08-04 10:55:00,75.43,75.47,75.29,75.34,38900.0,45.9036,45.9279,45.8184,45.8488,38900.0
2009-08-04 11:00:00,75.34,75.6,75.33,75.6,42700.0,45.8488,46.007,45.8427,46.007,42700.0
2009-08-04 11:05:00,75.6,75.64,75.36,75.36,54700.0,46.007,46.0313,45.861,45.861,54700.0
2009-08-04 11:10:00,75.36,75.48,75.31,75.39,96500.0,45.861,45.934,45.8305,45.8792,96500.0
2009-08-04 11:15:00,75.38,75.44,75.34,75.43,21500.0,45.8731,45.9096,45.8488,45.9036,21500.0
2009-08-04 11:20:00,75.43,75.43,75.31,75.38,25700.0,45.9036,45.9036,45.8305,45.8731,25700.0
2009-08-04 11:25:00,75.38,75.39,75.3,75.36,18100.0,45.8731,45.8792,45.8244,45.861,18100.0
2009-08-04 11:30:00,75.35,75.44,75.34,75.36,25500.0,45.8549,45.9096,45.8488,45.861,25500.0
2009-08-04 11:35:00,75.36,75.44,75.36,75.43,42200.0,45.861,45.9096,45.861,45.9036,42200.0
2009-08-04 11:40:00,75.46,75.53,75.44,75.5,25500.0,45.9218,45.9644,45.9096,45.9462,25500.0
2009-08-04 11:45:00,75.5,75.54,75.35,75.4,36300.0,45.9462,45.9705,45.8549,45.8853,36300.0
2009-08-04 11:50:00,75.41,75.46,75.28,75.46,321600.0,45.8914,45.9218,45.8123,45.9218,321600.0
2009-08-04 11:55:00,75.47,75.63,75.46,75.55,31500.0,45.9279,46.0253,45.9218,45.9766,31500.0
2009-08-04 12:00:00,75.55,75.55,75.42,75.44,14000.0,45.9766,45.9766,45.8975,45.9096,14000.0
2009-08-04 12:05:00,75.43,75.48,75.42,75.48,10100.0,45.9036,45.934,45.8975,45.934,10100.0
2009-08-04 12:10:00,75.48,75.5,75.43,75.49,11200.0,45.934,45.9462,45.9036,45.9401,11200.0
2009-08-04 12:15:00,75.51,75.51,75.38,75.44,20700.0,45.9522,45.9522,45.8731,45.9096,20700.0
2009-08-04 12:20:00,75.44,75.62,75.44,75.62,19400.0,45.9096,46.0192,45.9096,46.0192,19400.0
2009-08-04 12:25:00,75.62,75.67,75.5,75.59,39700.0,46.0192,46.0496,45.9462,46.0009,39700.0
2009-08-04 12:30:00,75.59,75.75,75.54,75.72,35800.0,46.0009,46.0983,45.9705,46.08,35800.0
2009-08-04 12:35:00,75.74,75.75,75.6,75.64,33400.0,46.0922,46.0983,46.007,46.0313,33400.0
2009-08-04 12:40:00,75.63,75.69,75.61,75.65,18100.0,46.0253,46.0618,46.0131,46.0374,18100.0
2009-08-04 12:45:00,75.66,75.66,75.5,75.53,26600.0,46.0435,46.0435,45.9462,45.9644,26600.0
2009-08-04 12:50:00,75.54,75.54,75.37,75.41,58700.0,45.9705,45.9705,45.867,45.8914,58700.0
2009-08-04 12:55:00,75.43,75.43,75.32,75.38,64300.0,45.9036,45.9036,45.8366,45.8731,64300.0
2009-08-04 13:00:00,75.35,75.41,75.3,75.33,19000.0,45.8549,45.8914,45.8244,45.8427,19000.0
2009-08-04 13:05:00,75.31,75.38,75.28,75.32,23500.0,45.8305,45.8731,45.8123,45.8366,23500.0
2009-08-04 13:10:00,75.33,75.4,75.32,75.36,6700.0,45.8427,45.8853,45.8366,45.861,6700.0
2009-08-04 13:15:00,75.36,75.41,75.31,75.32,23500.0,45.861,45.8914,45.8305,45.8366,23500.0
2009-08-04 13:20:00,75.31,75.37,75.26,75.29,22700.0,45.8305,45.867,45.8001,45.8184,22700.0
2009-08-04 13:25:00,75.29,75.34,75.29,75.32,12600.0,45.8184,45.8488,45.8184,45.8366,12600.0
2009-08-04 13:30:00,75.32,75.34,75.27,75.29,18000.0,45.8366,45.8488,45.8062,45.8184,18000.0
2009-08-04 13:35:00,75.28,75.33,75.28,75.29,22600.0,45.8123,45.8427,45.8123,45.8184,22600.0
2009-08-04 13:40:00,75.28,75.31,75.25,75.27,11300.0,45.8123,45.8305,45.794,45.8062,11300.0
2009-08-04 13:45:00,75.25,75.29,75.25,75.25,23800.0,45.794,45.8184,45.794,45.794,23800.0
2009-08-04 13:50:00,75.25,75.27,75.2,75.21,42800.0,45.794,45.8062,45.7636,45.7697,42800.0
2009-08-04 13:55:00,75.21,75.22,75.02,75.07,70000.0,45.7697,45.7758,45.654,45.6845,70000.0
2009-08-04 14:00:00,75.06,75.12,75.0,75.11,63500.0,45.6784,45.7149,45.6419,45.7088,63500.0
2009-08-04 14:05:00,75.11,75.13,75.03,75.08,39100.0,45.7088,45.721,45.6601,45.6906,39100.0
2009-08-04 14:10:00,75.07,75.16,75.07,75.16,23900.0,45.6845,45.7392,45.6845,45.7392,23900.0
2009-08-04 14:15:00,75.15,75.2,75.13,75.16,28300.0,45.7332,45.7636,45.721,45.7392,28300.0
2009-08-04 14:20:00,75.15,75.28,75.14,75.25,15300.0,45.7332,45.8123,45.7271,45.794,15300.0
2009-08-04 14:25:00,75.26,75.3,75.17,75.21,29800.0,45.8001,45.8244,45.7453,45.7697,29800.0
2009-08-04 14:30:00,75.2,75.26,75.15,75.21,39300.0,45.7636,45.8001,45.7332,45.7697,39300.0
2009-08-04 14:35:00,75.22,75.4,75.21,75.4,22600.0,45.7758,45.8853,45.7697,45.8853,22600.0
2009-08-04 14:40:00,75.4,75.46,75.36,75.38,28300.0,45.8853,45.9218,45.861,45.8731,28300.0
2009-08-04 14:45:00,75.38,75.46,75.19,75.23,25500.0,45.8731,45.9218,45.7575,45.7818,25500.0
2009-08-04 14:50:00,75.23,75.24,75.12,75.14,33800.0,45.7818,45.7879,45.7149,45.7271,33800.0
2009-08-04 14:55:00,75.15,75.19,75.13,75.16,35300.0,45.7332,45.7575,45.721,45.7392,35300.0
2009-08-04 15:00:00,75.16,75.27,75.12,75.22,31200.0,45.7392,45.8062,45.7149,45.7758,31200.0
2009-08-04 15:05:00,75.22,75.4,75.19,75.37,31600.0,45.7758,45.8853,45.7575,45.867,31600.0
2009-08-04 15:10:00,75.37,75.4,75.14,75.19,49200.0,45.867,45.8853,45.7271,45.7575,49200.0
2009-08-04 15:15:00,75.21,75.26,75.19,75.24,34200.0,45.7697,45.8001,45.7575,45.7879,34200.0
2009-08-04 15:20:00,75.25,75.42,75.24,75.26,41500.0,45.794,45.8975,45.7879,45.8001,41500.0
2009-08-04 15:25:00,75.26,75.28,75.24,75.25,38900.0,45.8001,45.8123,45.7879,45.794,38900.0
2009-08-04 15:30:00,75.26,75.32,75.18,75.18,80000.0,45.8001,45.8366,45.7514,45.7514,80000.0
2009-08-04 15:35:00,75.18,75.27,75.13,75.13,62700.0,45.7514,45.8062,45.721,45.721,62700.0
2009-08-04 15:40:00,75.15,75.27,75.13,75.14,89100.0,45.7332,45.8062,45.721,45.7271,89100.0
2009-08-04 15:45:00,75.14,75.19,75.11,75.15,116500.0,45.7271,45.7575,45.7088,45.7332,116500.0
2009-08-04 15:50:00,75.16,75.37,75.13,75.37,108900.0,45.7392,45.867,45.721,45.867,108900.0
2009-08-04 15:55:00,75.37,75.56,75.35,75.56,211900.0,45.867,45.9827,45.8549,45.9827,211900.0
2009-08-05 09:30:00,75.32,75.6,74.52,74.65,96400.0,45.8366,46.007,45.3498,45.4289,96400.0
2009-08-05 09:35:00,74.65,74.75,74.52,74.73,61500.0,45.4289,45.4897,45.3498,45.4776,61500.0
2009-08-05 09:40:00,74.73,74.9,74.6,74.65,49400.0,45.4776,45.581,45.3984,45.4289,49400.0
2009-08-05 09:45:00,74.65,74.87,74.65,74.83,50000.0,45.4289,45.5628,45.4289,45.5384,50000.0
2009-08-05 09:50:00,74.8,74.91,74.71,74.74,29800.0,45.5202,45.5871,45.4654,45.4836,29800.0
2009-08-05 09:55:00,74.74,74.74,74.5,74.65,35700.0,45.4836,45.4836,45.3376,45.4289,35700.0
2009-08-05 10:00:00,74.66,74.72,74.42,74.55,64300.0,45.435,45.4715,45.2889,45.368,64300.0
2009-08-05 10:05:00,74.58,74.6,74.51,74.52,39100.0,45.3863,45.3984,45.3437,45.3498,39100.0
2009-08-05 10:10:00,74.54,74.55,74.31,74.46,30200.0,45.3619,45.368,45.222,45.3133,30200.0
2009-08-05 10:15:00,74.5,74.56,74.41,74.53,14700.0,45.3376,45.3741,45.2828,45.3559,14700.0
2009-08-05 10:20:00,74.54,74.64,74.51,74.6,30000.0,45.3619,45.4228,45.3437,45.3984,30000.0
2009-08-05 10:25:00,74.59,74.63,74.5,74.52,18200.0,45.3924,45.4167,45.3376,45.3498,18200.0
2009-08-05 10:30:00,74.51,74.6,74.39,74.6,24500.0,45.3437,45.3984,45.2707,45.3984,24500.0
2009-08-05 10:35:00,74.59,74.61,74.39,74.39,14800.0,45.3924,45.4045,45.2707,45.2707,14800.0
2009-08-05 10:40:00,74.39,74.44,74.21,74.35,34000.0,45.2707,45.3011,45.1611,45.2463,34000.0
2009-08-05 10:45:00,74.35,74.37,74.27,74.35,18300.0,45.2463,45.2585,45.1976,45.2463,18300.0
2009-08-05 10:50:00,74.36,74.42,74.3,74.41,17000.0,45.2524,45.2889,45.2159,45.2828,17000.0
2009-08-05 10:55:00,74.41,74.6,74.38,74.59,17500.0,45.2828,45.3984,45.2646,45.3924,17500.0
2009-08-05 11:00:00,74.59,74.63,74.45,74.45,23700.0,45.3924,45.4167,45.3072,45.3072,23700.0
2009-08-05 11:05:00,74.45,74.53,74.35,74.53,13000.0,45.3072,45.3559,45.2463,45.3559,13000.0
2009-08-05 11:10:00,74.53,74.6,74.53,74.58,14900.0,45.3559,45.3984,45.3559,45.3863,14900.0
2009-08-05 11:15:00,74.59,74.66,74.55,74.55,37000.0,45.3924,45.435,45.368,45.368,37000.0
2009-08-05 11:20:00,74.55,74.75,74.55,74.72,49100.0,45.368,45.4897,45.368,45.4715,49100.0
2009-08-05 11:25:00,74.72,74.82,74.72,74.82,25800.0,45.4715,45.5323,45.4715,45.5323,25800.0
2009-08-05 11:30:00,74.82,74.82,74.6,74.66,66000.0,45.5323,45.5323,45.3984,45.435,66000.0
2009-08-05 11:35:00,74.67,74.72,74.45,74.5,32300.0,45.441,45.4715,45.3072,45.3376,32300.0
2009-08-05 11:40:00,74.5,74.5,74.38,74.45,18300.0,45.3376,45.3376,45.2646,45.3072,18300.0
2009-08-05 11:45:00,74.45,74.55,74.45,74.5,20300.0,45.3072,45.368,45.3072,45.3376,20300.0
2009-08-05 11:50:00,74.53,74.62,74.45,74.46,57200.0,45.3559,45.4106,45.3072,45.3133,57200.0
2009-08-05 11:55:00,74.46,74.5,74.36,74.37,22500.0,45.3133,45.3376,45.2524,45.2585,22500.0
2009-08-05 12:00:00,74.38,74.42,74.35,74.38,21700.0,45.2646,45.2889,45.2463,45.2646,21700.0
2009-08-05 12:05:00,74.38,74.43,74.29,74.29,36200.0,45.2646,45.295,45.2098,45.2098,36200.0
2009-08-05 12:10:00,74.28,74.45,74.25,74.41,19900.0,45.2037,45.3072,45.1855,45.2828,19900.0
2009-08-05 12:15:00,74.41,74.42,74.33,74.41,19500.0,45.2828,45.2889,45.2341,45.2828,19500.0
2009-08-05 12:20:00,74.41,74.5,74.31,74.32,39100.0,45.2828,45.3376,45.222,45.2281,39100.0
2009-08-05 12:25:00,74.33,74.51,74.31,74.45,51700.0,45.2341,45.3437,45.222,45.3072,51700.0
2009-08-05 12:30:00,74.43,74.47,74.26,74.26,81600.0,45.295,45.3193,45.1915,45.1915,81600.0
2009-08-05 12:35:00,74.27,74.36,74.25,74.25,40600.0,45.1976,45.2524,45.1855,45.1855,40600.0
2009-08-05 12:40:00,74.26,74.29,74.25,74.27,38800.0,45.1915,45.2098,45.1855,45.1976,38800.0
2009-08-05 12:45:00,74.26,74.27,74.17,74.23,35600.0,45.1915,45.1976,45.1368,45.1733,35600.0
2009-08-05 12:50:00,74.24,74.33,74.15,74.3,45900.0,45.1794,45.2341,45.1246,45.2159,45900.0
2009-08-05 12:55:00,74.28,74.29,74.11,74.11,14100.0,45.2037,45.2098,45.1003,45.1003,14100.0
2009-08-05 13:00:00,74.11,74.23,74.05,74.09,37900.0,45.1003,45.1733,45.0637,45.0881,37900.0
2009-08-05 13:05:00,74.09,74.12,74.0,74.11,28700.0,45.0881,45.1063,45.0333,45.1003,28700.0
2009-08-05 13:10:00,74.11,74.13,73.92,74.12,45800.0,45.1003,45.1124,44.9846,45.1063,45800.0
2009-08-05 13:15:00,74.12,74.13,73.99,74.1,20800.0,45.1063,45.1124,45.0272,45.0942,20800.0
2009-08-05 13:20:00,74.09,74.19,74.09,74.18,17600.0,45.0881,45.1489,45.0881,45.1429,17600.0
2009-08-05 13:25:00,74.18,74.33,74.11,74.32,20400.0,45.1429,45.2341,45.1003,45.2281,20400.0
2009-08-05 13:30:00,74.32,74.43,74.32,74.43,40500.0,45.2281,45.295,45.2281,45.295,40500.0
2009-08-05 13:35:00,74.43,74.44,74.39,74.41,12100.0,45.295,45.3011,45.2707,45.2828,12100.0
2009-08-05 13:40:00,74.4,74.47,74.35,74.46,20300.0,45.2767,45.3193,45.2463,45.3133,20300.0
2009-08-05 13:45:00,74.45,74.51,74.4,74.45,32100.0,45.3072,45.3437,45.2767,45.3072,32100.0
2009-08-05 13:50:00,74.45,74.46,74.26,74.32,169400.0,45.3072,45.3133,45.1915,45.2281,169400.0
2009-08-05 13:55:00,74.32,74.44,74.32,74.41,19000.0,45.2281,45.3011,45.2281,45.2828,19000.0
2009-08-05 14:00:00,74.4,74.43,74.39,74.39,36600.0,45.2767,45.295,45.2707,45.2707,36600.0
2009-08-05 14:05:00,74.4,74.41,74.27,74.31,144300.0,45.2767,45.2828,45.1976,45.222,144300.0
2009-08-05 14:10:00,74.3,74.39,74.3,74.31,32400.0,45.2159,45.2707,45.2159,45.222,32400.0
2009-08-05 14:15:00,74.31,74.35,74.29,74.32,78300.0,45.222,45.2463,45.2098,45.2281,78300.0
2009-08-05 14:20:00,74.32,74.38,74.28,74.37,25900.0,45.2281,45.2646,45.2037,45.2585,25900.0
2009-08-05 14:25:00,74.39,74.42,74.36,74.39,24800.0,45.2707,45.2889,45.2524,45.2707,24800.0
2009-08-05 14:30:00,74.4,74.44,74.38,74.42,32700.0,45.2767,45.3011,45.2646,45.2889,32700.0
2009-08-05 14:35:00,74.43,74.62,74.42,74.61,34600.0,45.295,45.4106,45.2889,45.4045,34600.0
2009-08-05 14:40:00,74.61,74.67,74.5,74.63,84300.0,45.4045,45.441,45.3376,45.4167,84300.0
2009-08-05 14:45:00,74.62,74.74,74.59,74.7,74700.0,45.4106,45.4836,45.3924,45.4593,74700.0
2009-08-05 14:50:00,74.71,74.75,74.62,74.62,34500.0,45.4654,45.4897,45.4106,45.4106,34500.0
2009-08-05 14:55:00,74.62,74.62,74.52,74.6,33800.0,45.4106,45.4106,45.3498,45.3984,33800.0
2009-08-05 15:00:00,74.6,74.62,74.49,74.54,29000.0,45.3984,45.4106,45.3315,45.3619,29000.0
2009-08-05 15:05:00,74.54,74.71,74.54,74.71,24200.0,45.3619,45.4654,45.3619,45.4654,24200.0
2009-08-05 15:10:00,74.71,74.74,74.56,74.65,29900.0,45.4654,45.4836,45.3741,45.4289,29900.0
2009-08-05 15:15:00,74.65,74.71,74.65,74.65,13900.0,45.4289,45.4654,45.4289,45.4289,13900.0
2009-08-05 15:20:00,74.65,74.66,74.53,74.59,152400.0,45.4289,45.435,45.3559,45.3924,152400.0
2009-08-05 15:25:00,74.59,74.61,74.5,74.54,93100.0,45.3924,45.4045,45.3376,45.3619,93100.0
2009-08-05 15:30:00,74.54,74.55,74.37,74.45,43900.0,45.3619,45.368,45.2585,45.3072,43900.0
2009-08-05 15:35:00,74.44,74.48,74.4,74.44,77100.0,45.3011,45.3254,45.2767,45.3011,77100.0
2009-08-05 15:40:00,74.44,74.45,74.35,74.39,126500.0,45.3011,45.3072,45.2463,45.2707,126500.0
2009-08-05 15:45:00,74.39,74.48,74.35,74.36,77400.0,45.2707,45.3254,45.2463,45.2524,77400.0
2009-08-05 15:50:00,74.37,74.41,74.32,74.32,68200.0,45.2585,45.2828,45.2281,45.2281,68200.0
2009-08-05 15:55:00,74.33,74.4,74.21,74.32,96500.0,45.2341,45.2767,45.1611,45.2281,96500.0
2009-08-06 09:30:00,74.67,74.71,74.05,74.65,59400.0,45.441,45.4654,45.0637,45.4289,59400.0
2009-08-06 09:35:00,74.64,74.64,74.24,74.42,67200.0,45.4228,45.4228,45.1794,45.2889,67200.0
2009-08-06 09:40:00,74.42,74.44,74.27,74.36,27200.0,45.2889,45.3011,45.1976,45.2524,27200.0
2009-08-06 09:45:00,74.38,74.38,74.06,74.06,57700.0,45.2646,45.2646,45.0698,45.0698,57700.0
2009-08-06 09:50:00,74.08,74.25,74.06,74.14,30300.0,45.082,45.1855,45.0698,45.1185,30300.0
2009-08-06 09:55:00,74.17,74.28,74.14,74.18,24200.0,45.1368,45.2037,45.1185,45.1429,24200.0
2009-08-06 10:00:00,74.22,74.4,74.09,74.31,41100.0,45.1672,45.2767,45.0881,45.222,41100.0
2009-08-06 10:05:00,74.32,74.32,74.05,74.13,43500.0,45.2281,45.2281,45.0637,45.1124,43500.0
2009-08-06 10:10:00,74.13,74.21,74.06,74.12,20800.0,45.1124,45.1611,45.0698,45.1063,20800.0
2009-08-06 10:15:00,74.12,74.25,73.96,74.22,64300.0,45.1063,45.1855,45.009,45.1672,64300.0
2009-08-06 10:20:00,74.2,74.25,74.14,74.23,12100.0,45.155,45.1855,45.1185,45.1733,12100.0
2009-08-06 10:25:00,74.24,74.25,74.07,74.23,28700.0,45.1794,45.1855,45.0759,45.1733,28700.0
2009-08-06 10:30:00,74.23,74.28,74.19,74.19,39700.0,45.1733,45.2037,45.1489,45.1489,39700.0
2009-08-06 10:35:00,74.19,74.21,73.96,73.97,39600.0,45.1489,45.1611,45.009,45.0151,39600.0
2009-08-06 10:40:00,73.98,74.08,73.97,74.02,14000.0,45.0211,45.082,45.0151,45.0455,14000.0
2009-08-06 10:45:00,74.03,74.13,74.0,74.05,26700.0,45.0516,45.1124,45.0333,45.0637,26700.0
2009-08-06 10:50:00,74.06,74.2,74.05,74.2,18000.0,45.0698,45.155,45.0637,45.155,18000.0
2009-08-06 10:55:00,74.2,74.25,74.05,74.06,47400.0,45.155,45.1855,45.0637,45.0698,47400.0
2009-08-06 11:00:00,74.06,74.36,74.06,74.35,67200.0,45.0698,45.2524,45.0698,45.2463,67200.0
2009-08-06 11:05:00,74.36,74.61,74.33,74.5,50400.0,45.2524,45.4045,45.2341,45.3376,50400.0
2009-08-06 11:10:00,74.51,74.75,74.48,74.74,52800.0,45.3437,45.4897,45.3254,45.4836,52800.0
2009-08-06 11:15:00,74.75,75.02,74.74,75.0,79700.0,45.4897,45.654,45.4836,45.6419,79700.0
2009-08-06 11:20:00,74.97,75.0,74.69,74.7,44600.0,45.6236,45.6419,45.4532,45.4593,44600.0
2009-08-06 11:25:00,74.7,74.74,74.5,74.51,26600.0,45.4593,45.4836,45.3376,45.3437,26600.0
2009-08-06 11:30:00,74.51,74.62,74.47,74.61,53300.0,45.3437,45.4106,45.3193,45.4045,53300.0
2009-08-06 11:35:00,74.63,75.15,74.62,75.06,48800.0,45.4167,45.7332,45.4106,45.6784,48800.0
2009-08-06 11:40:00,75.05,75.21,74.92,75.06,40500.0,45.6723,45.7697,45.5932,45.6784,40500.0
2009-08-06 11:45:00,75.06,75.19,75.0,75.17,29100.0,45.6784,45.7575,45.6419,45.7453,29100.0
2009-08-06 11:50:00,75.17,75.38,75.16,75.29,43400.0,45.7453,45.8731,45.7392,45.8184,43400.0
2009-08-06 11:55:00,75.29,75.39,75.28,75.39,41000.0,45.8184,45.8792,45.8123,45.8792,41000.0
2009-08-06 12:00:00,75.39,75.45,75.28,75.45,39100.0,45.8792,45.9157,45.8123,45.9157,39100.0
2009-08-06 12:05:00,75.45,75.47,75.37,75.41,46600.0,45.9157,45.9279,45.867,45.8914,46600.0
2009-08-06 12:10:00,75.41,75.41,75.36,75.37,110100.0,45.8914,45.8914,45.861,45.867,110100.0
2009-08-06 12:15:00,75.37,75.42,75.24,75.4,16500.0,45.867,45.8975,45.7879,45.8853,16500.0
2009-08-06 12:20:00,75.4,75.4,75.34,75.35,27700.0,45.8853,45.8853,45.8488,45.8549,27700.0
2009-08-06 12:25:00,75.35,75.37,75.33,75.36,38100.0,45.8549,45.867,45.8427,45.861,38100.0
2009-08-06 12:30:00,75.33,75.33,75.25,75.25,21600.0,45.8427,45.8427,45.794,45.794,21600.0
2009-08-06 12:35:00,75.25,75.25,75.11,75.2,31400.0,45.794,45.794,45.7088,45.7636,31400.0
2009-08-06 12:40:00,75.2,75.49,75.19,75.44,29300.0,45.7636,45.9401,45.7575,45.9096,29300.0
2009-08-06 12:45:00,75.44,75.47,75.38,75.4,65400.0,45.9096,45.9279,45.8731,45.8853,65400.0
2009-08-06 12:50:00,75.4,75.4,75.29,75.38,14000.0,45.8853,45.8853,45.8184,45.8731,14000.0
2009-08-06 12:55:00,75.4,75.4,75.25,75.25,12100.0,45.8853,45.8853,45.794,45.794,12100.0
2009-08-06 13:00:00,75.26,75.32,75.25,75.26,15100.0,45.8001,45.8366,45.794,45.8001,15100.0
2009-08-06 13:05:00,75.27,75.36,75.25,75.34,29000.0,45.8062,45.861,45.794,45.8488,29000.0
2009-08-06 13:10:00,75.34,75.35,75.17,75.18,13100.0,45.8488,45.8549,45.7453,45.7514,13100.0
2009-08-06 13:15:00,75.19,75.19,74.97,75.0,35500.0,45.7575,45.7575,45.6236,45.6419,35500.0
2009-08-06 13:20:00,74.99,75.0,74.96,74.99,29100.0,45.6358,45.6419,45.6175,45.6358,29100.0
2009-08-06 13:25:00,74.99,75.0,74.97,75.0,22700.0,45.6358,45.6419,45.6236,45.6419,22700.0
2009-08-06 13:30:00,75.0,75.0,74.92,74.92,47600.0,45.6419,45.6419,45.5932,45.5932,47600.0
2009-08-06 13:35:00,74.94,75.0,74.93,74.97,12200.0,45.6054,45.6419,45.5993,45.6236,12200.0
2009-08-06 13:40:00,74.98,74.99,74.86,74.88,19200.0,45.6297,45.6358,45.5567,45.5688,19200.0
2009-08-06 13:45:00,74.88,75.0,74.85,75.0,75900.0,45.5688,45.6419,45.5506,45.6419,75900.0
2009-08-06 13:50:00,75.0,75.08,74.91,74.91,39200.0,45.6419,45.6906,45.5871,45.5871,39200.0
2009-08-06 13:55:00,74.93,74.93,74.84,74.88,16500.0,45.5993,45.5993,45.5445,45.5688,16500.0
2009-08-06 14:00:00,74.87,74.91,74.77,74.82,30200.0,45.5628,45.5871,45.5019,45.5323,30200.0
2009-08-06 14:05:00,74.82,74.87,74.66,74.8,41500.0,45.5323,45.5628,45.435,45.5202,41500.0
2009-08-06 14:10:00,74.81,74.82,74.69,74.81,13500.0,45.5262,45.5323,45.4532,45.5262,13500.0
2009-08-06 14:15:00,74.8,74.88,74.68,74.69,23100.0,45.5202,45.5688,45.4471,45.4532,23100.0
2009-08-06 14:20:00,74.73,74.9,74.73,74.9,13600.0,45.4776,45.581,45.4776,45.581,13600.0
2009-08-06 14:25:00,74.9,75.06,74.9,75.02,17600.0,45.581,45.6784,45.581,45.654,17600.0
2009-08-06 14:30:00,75.04,75.04,74.86,74.92,13100.0,45.6662,45.6662,45.5567,45.5932,13100.0
2009-08-06 14:35:00,74.95,74.99,74.92,74.95,14400.0,45.6114,45.6358,45.5932,45.6114,14400.0
2009-08-06 14:40:00,74.97,74.97,74.9,74.93,16800.0,45.6236,45.6236,45.581,45.5993,16800.0
2009-08-06 14:45:00,74.93,74.97,74.84,74.89,27700.0,45.5993,45.6236,45.5445,45.5749,27700.0
2009-08-06 14:50:00,74.9,74.92,74.85,74.85,8600.0,45.581,45.5932,45.5506,45.5506,8600.0
2009-08-06 14:55:00,74.87,74.94,74.77,74.78,15300.0,45.5628,45.6054,45.5019,45.508,15300.0
2009-08-06 15:00:00,74.79,74.9,74.76,74.9,17700.0,45.5141,45.581,45.4958,45.581,17700.0
2009-08-06 15:05:00,74.9,75.01,74.9,74.95,21700.0,45.581,45.648,45.581,45.6114,21700.0
2009-08-06 15:10:00,74.96,75.03,74.95,75.03,26700.0,45.6175,45.6601,45.6114,45.6601,26700.0
2009-08-06 15:15:00,75.03,75.17,75.01,75.11,24900.0,45.6601,45.7453,45.648,45.7088,24900.0
2009-08-06 15:20:00,75.11,75.2,75.1,75.19,22600.0,45.7088,45.7636,45.7027,45.7575,22600.0
2009-08-06 15:25:00,75.19,75.2,75.1,75.14,17700.0,45.7575,45.7636,45.7027,45.7271,17700.0
2009-08-06 15:30:00,75.14,75.18,75.04,75.1,31500.0,45.7271,45.7514,45.6662,45.7027,31500.0
2009-08-06 15:35:00,75.11,75.21,75.05,75.19,25600.0,45.7088,45.7697,45.6723,45.7575,25600.0
2009-08-06 15:40:00,75.2,75.23,75.09,75.16,38200.0,45.7636,45.7818,45.6966,45.7392,38200.0
2009-08-06 15:45:00,75.16,75.27,75.14,75.22,64300.0,45.7392,45.8062,45.7271,45.7758,64300.0
2009-08-06 15:50:00,75.22,75.3,75.17,75.3,120800.0,45.7758,45.8244,45.7453,45.8244,120800.0
2009-08-06 15:55:00,75.3,75.48,75.23,75.42,222200.0,45.8244,45.934,45.7818,45.8975,222200.0
2009-08-07 09:30:00,75.93,76.25,75.46,75.78,63800.0,46.2078,46.4026,45.9218,46.1165,63800.0
2009-08-07 09:35:00,75.74,75.81,75.65,75.68,43000.0,46.0922,46.1348,46.0374,46.0557,43000.0
2009-08-07 09:40:00,75.68,75.84,75.6,75.79,33600.0,46.0557,46.1531,46.007,46.1226,33600.0
2009-08-07 09:45:00,75.76,75.85,75.68,75.76,25100.0,46.1044,46.1591,46.0557,46.1044,25100.0
2009-08-07 09:50:00,75.75,75.82,75.67,75.82,28400.0,46.0983,46.1409,46.0496,46.1409,28400.0
2009-08-07 09:55:00,75.84,75.88,75.5,75.52,23000.0,46.1531,46.1774,45.9462,45.9583,23000.0
2009-08-07 10:00:00,75.52,75.52,75.12,75.38,66200.0,45.9583,45.9583,45.7149,45.8731,66200.0
2009-08-07 10:05:00,75.34,75.51,75.27,75.33,28500.0,45.8488,45.9522,45.8062,45.8427,28500.0
2009-08-07 10:10:00,75.32,75.46,75.22,75.23,37600.0,45.8366,45.9218,45.7758,45.7818,37600.0
2009-08-07 10:15:00,75.23,75.44,75.2,75.37,30800.0,45.7818,45.9096,45.7636,45.867,30800.0
2009-08-07 10:20:00,75.33,75.5,75.2,75.36,60800.0,45.8427,45.9462,45.7636,45.861,60800.0
2009-08-07 10:25:00,75.36,75.63,75.33,75.61,49000.0,45.861,46.0253,45.8427,46.0131,49000.0
2009-08-07 10:30:00,75.61,75.77,75.6,75.75,64200.0,46.0131,46.1105,46.007,46.0983,64200.0
2009-08-07 10:35:00,75.75,76.28,75.75,76.25,65100.0,46.0983,46.4208,46.0983,46.4026,65100.0
2009-08-07 10:40:00,76.25,76.36,76.25,76.29,33900.0,46.4026,46.4695,46.4026,46.4269,33900.0
2009-08-07 10:45:00,76.29,76.49,76.29,76.34,18300.0,46.4269,46.5486,46.4269,46.4573,18300.0
2009-08-07 10:50:00,76.32,76.38,76.28,76.38,8000.0,46.4452,46.4817,46.4208,46.4817,8000.0
2009-08-07 10:55:00,76.33,76.7,76.32,76.64,30400.0,46.4513,46.6764,46.4452,46.6399,30400.0
2009-08-07 11:00:00,76.65,77.03,76.62,76.99,41800.0,46.646,46.8772,46.6277,46.8529,41800.0
2009-08-07 11:05:00,77.0,77.09,76.87,76.94,35000.0,46.859,46.9138,46.7799,46.8225,35000.0
2009-08-07 11:10:00,76.94,77.16,76.94,77.08,41800.0,46.8225,46.9564,46.8225,46.9077,41800.0
2009-08-07 11:15:00,77.04,77.04,76.96,77.0,23400.0,46.8833,46.8833,46.8346,46.859,23400.0
2009-08-07 11:20:00,77.03,77.03,76.72,76.73,29700.0,46.8772,46.8772,46.6886,46.6947,29700.0
2009-08-07 11:25:00,76.72,76.75,76.53,76.58,24900.0,46.6886,46.7068,46.573,46.6034,24900.0
2009-08-07 11:30:00,76.57,76.6,76.48,76.48,13900.0,46.5973,46.6156,46.5425,46.5425,13900.0
2009-08-07 11:35:00,76.48,76.53,76.44,76.49,11800.0,46.5425,46.573,46.5182,46.5486,11800.0
2009-08-07 11:40:00,76.45,76.45,76.25,76.25,16600.0,46.5243,46.5243,46.4026,46.4026,16600.0
2009-08-07 11:45:00,76.25,76.27,76.1,76.2,16300.0,46.4026,46.4147,46.3113,46.3721,16300.0
2009-08-07 11:50:00,76.2,76.2,76.12,76.13,8800.0,46.3721,46.3721,46.3235,46.3295,8800.0
2009-08-07 11:55:00,76.13,76.39,76.12,76.34,13200.0,46.3295,46.4878,46.3235,46.4573,13200.0
2009-08-07 12:00:00,76.33,76.46,76.3,76.46,9100.0,46.4513,46.5304,46.433,46.5304,9100.0
2009-08-07 12:05:00,76.44,76.48,76.38,76.39,8400.0,46.5182,46.5425,46.4817,46.4878,8400.0
2009-08-07 12:10:00,76.38,76.43,76.36,76.36,9800.0,46.4817,46.5121,46.4695,46.4695,9800.0
2009-08-07 12:15:00,76.37,76.37,76.27,76.3,11700.0,46.4756,46.4756,46.4147,46.433,11700.0
2009-08-07 12:20:00,76.32,76.32,76.16,76.16,13800.0,46.4452,46.4452,46.3478,46.3478,13800.0
2009-08-07 12:25:00,76.16,76.26,76.07,76.25,11700.0,46.3478,46.4087,46.293,46.4026,11700.0
2009-08-07 12:30:00,76.25,76.32,76.24,76.31,5500.0,46.4026,46.4452,46.3965,46.4391,5500.0
2009-08-07 12:35:00,76.31,76.41,76.29,76.41,13200.0,46.4391,46.4999,46.4269,46.4999,13200.0
2009-08-07 12:40:00,76.4,76.54,76.39,76.54,6000.0,46.4939,46.5791,46.4878,46.5791,6000.0
2009-08-07 12:45:00,76.54,76.65,76.53,76.61,16100.0,46.5791,46.646,46.573,46.6217,16100.0
2009-08-07 12:50:00,76.65,76.75,76.65,76.7,11900.0,46.646,46.7068,46.646,46.6764,11900.0
2009-08-07 12:55:00,76.7,76.81,76.63,76.79,17600.0,46.6764,46.7434,46.6338,46.7312,17600.0
2009-08-07 13:00:00,76.78,76.84,76.75,76.83,24700.0,46.7251,46.7616,46.7068,46.7555,24700.0
2009-08-07 13:05:00,76.82,76.83,76.71,76.78,8300.0,46.7494,46.7555,46.6825,46.7251,8300.0
2009-08-07 13:10:00,76.77,76.77,76.67,76.67,8800.0,46.719,46.719,46.6582,46.6582,8800.0
2009-08-07 13:15:00,76.67,76.81,76.67,76.76,19200.0,46.6582,46.7434,46.6582,46.7129,19200.0
2009-08-07 13:20:00,76.79,76.87,76.73,76.75,20200.0,46.7312,46.7799,46.6947,46.7068,20200.0
2009-08-07 13:25:00,76.74,77.0,76.68,76.99,30800.0,46.7008,46.859,46.6643,46.8529,30800.0
2009-08-07 13:30:00,77.0,77.16,76.98,77.07,41100.0,46.859,46.9564,46.8468,46.9016,41100.0
2009-08-07 13:35:00,77.08,77.11,77.03,77.05,14600.0,46.9077,46.9259,46.8772,46.8894,14600.0
2009-08-07 13:40:00,77.04,77.05,76.95,76.96,12300.0,46.8833,46.8894,46.8286,46.8346,12300.0
2009-08-07 13:45:00,76.99,77.1,76.96,77.1,16700.0,46.8529,46.9198,46.8346,46.9198,16700.0
2009-08-07 13:50:00,77.09,77.09,76.99,77.04,15800.0,46.9138,46.9138,46.8529,46.8833,15800.0
2009-08-07 13:55:00,77.04,77.05,76.91,76.92,12400.0,46.8833,46.8894,46.8042,46.8103,12400.0
2009-08-07 14:00:00,76.91,76.97,76.9,76.95,8800.0,46.8042,46.8407,46.7981,46.8286,8800.0
2009-08-07 14:05:00,76.95,76.98,76.9,76.98,9900.0,46.8286,46.8468,46.7981,46.8468,9900.0
2009-08-07 14:10:00,76.98,77.06,76.98,77.03,24900.0,46.8468,46.8955,46.8468,46.8772,24900.0
2009-08-07 14:15:00,77.03,77.09,77.03,77.07,23700.0,46.8772,46.9138,46.8772,46.9016,23700.0
2009-08-07 14:20:00,77.07,77.16,77.06,77.12,35800.0,46.9016,46.9564,46.8955,46.932,35800.0
2009-08-07 14:25:00,77.12,77.13,76.97,77.02,11900.0,46.932,46.9381,46.8407,46.8712,11900.0
2009-08-07 14:30:00,77.01,77.02,76.74,76.76,16400.0,46.8651,46.8712,46.7008,46.7129,16400.0
2009-08-07 14:35:00,76.76,77.04,76.76,76.98,22700.0,46.7129,46.8833,46.7129,46.8468,22700.0
2009-08-07 14:40:00,76.96,77.04,76.93,77.0,14500.0,46.8346,46.8833,46.8164,46.859,14500.0
2009-08-07 14:45:00,76.98,77.07,76.98,77.05,14500.0,46.8468,46.9016,46.8468,46.8894,14500.0
2009-08-07 14:50:00,77.05,77.05,76.92,77.04,14800.0,46.8894,46.8894,46.8103,46.8833,14800.0
2009-08-07 14:55:00,77.04,77.04,76.98,77.02,16600.0,46.8833,46.8833,46.8468,46.8712,16600.0
2009-08-07 15:00:00,77.02,77.02,76.89,76.92,21500.0,46.8712,46.8712,46.792,46.8103,21500.0
2009-08-07 15:05:00,76.92,76.98,76.87,76.98,20500.0,46.8103,46.8468,46.7799,46.8468,20500.0
2009-08-07 15:10:00,76.98,77.03,76.96,77.01,18900.0,46.8468,46.8772,46.8346,46.8651,18900.0
2009-08-07 15:15:00,77.0,77.05,76.96,76.96,27500.0,46.859,46.8894,46.8346,46.8346,27500.0
2009-08-07 15:20:00,76.96,76.96,76.77,76.94,32900.0,46.8346,46.8346,46.719,46.8225,32900.0
2009-08-07 15:25:00,76.95,77.08,76.93,77.06,33900.0,46.8286,46.9077,46.8164,46.8955,33900.0
2009-08-07 15:30:00,77.06,77.15,76.95,77.12,38600.0,46.8955,46.9503,46.8286,46.932,38600.0
2009-08-07 15:35:00,77.12,77.15,76.95,76.96,38100.0,46.932,46.9503,46.8286,46.8346,38100.0
2009-08-07 15:40:00,76.96,77.06,76.96,77.05,42500.0,46.8346,46.8955,46.8346,46.8894,42500.0
2009-08-07 15:45:00,77.05,77.05,76.95,77.0,47200.0,46.8894,46.8894,46.8286,46.859,47200.0
2009-08-07 15:50:00,77.01,77.06,76.93,76.93,78300.0,46.8651,46.8955,46.8164,46.8164,78300.0
2009-08-07 15:55:00,76.93,76.94,76.73,76.77,129300.0,46.8164,46.8225,46.6947,46.719,129300.0
2009-08-10 09:30:00,76.68,76.68,75.51,76.04,53100.0,46.6643,46.6643,45.9522,46.2748,53100.0
2009-08-10 09:35:00,75.95,76.19,75.94,75.95,14000.0,46.22,46.3661,46.2139,46.22,14000.0
2009-08-10 09:40:00,75.96,76.33,75.96,76.2,19400.0,46.2261,46.4513,46.2261,46.3721,19400.0
2009-08-10 09:45:00,76.17,76.34,75.98,76.0,20800.0,46.3539,46.4573,46.2383,46.2504,20800.0
2009-08-10 09:50:00,75.99,76.06,75.98,76.05,17500.0,46.2443,46.2869,46.2383,46.2809,17500.0
2009-08-10 09:55:00,76.04,76.43,76.04,76.29,30200.0,46.2748,46.5121,46.2748,46.4269,30200.0
2009-08-10 10:00:00,76.19,76.23,75.98,76.17,16800.0,46.3661,46.3904,46.2383,46.3539,16800.0
2009-08-10 10:05:00,76.17,76.23,76.14,76.21,13200.0,46.3539,46.3904,46.3356,46.3782,13200.0
2009-08-10 10:10:00,76.22,76.46,76.22,76.39,21300.0,46.3843,46.5304,46.3843,46.4878,21300.0
2009-08-10 10:15:00,76.39,76.45,76.35,76.44,35800.0,46.4878,46.5243,46.4634,46.5182,35800.0
2009-08-10 10:20:00,76.45,76.51,76.41,76.5,19600.0,46.5243,46.5608,46.4999,46.5547,19600.0
2009-08-10 10:25:00,76.51,76.6,76.48,76.56,31500.0,46.5608,46.6156,46.5425,46.5912,31500.0
2009-08-10 10:30:00,76.56,76.7,76.54,76.64,18900.0,46.5912,46.6764,46.5791,46.6399,18900.0
2009-08-10 10:35:00,76.64,76.64,76.46,76.59,16000.0,46.6399,46.6399,46.5304,46.6095,16000.0
2009-08-10 10:40:00,76.59,76.59,76.4,76.42,16400.0,46.6095,46.6095,46.4939,46.506,16400.0
2009-08-10 10:45:00,76.41,76.42,76.3,76.31,11300.0,46.4999,46.506,46.433,46.4391,11300.0
2009-08-10 10:50:00,76.31,76.7,76.27,76.69,44400.0,46.4391,46.6764,46.4147,46.6703,44400.0
2009-08-10 10:55:00,76.69,76.73,76.53,76.55,12300.0,46.6703,46.6947,46.573,46.5851,12300.0
2009-08-10 11:00:00,76.54,76.57,76.48,76.5,4400.0,46.5791,46.5973,46.5425,46.5547,4400.0
2009-08-10 11:05:00,76.49,76.51,76.3,76.3,11200.0,46.5486,46.5608,46.433,46.433,11200.0
2009-08-10 11:10:00,76.31,76.4,76.23,76.23,16700.0,46.4391,46.4939,46.3904,46.3904,16700.0
2009-08-10 11:15:00,76.22,76.24,76.15,76.22,15500.0,46.3843,46.3965,46.3417,46.3843,15500.0
2009-08-10 11:20:00,76.24,76.25,76.07,76.08,18000.0,46.3965,46.4026,46.293,46.2991,18000.0
2009-08-10 11:25:00,76.08,76.09,76.03,76.06,21700.0,46.2991,46.3052,46.2687,46.2869,21700.0
2009-08-10 11:30:00,76.08,76.26,76.08,76.24,16800.0,46.2991,46.4087,46.2991,46.3965,16800.0
2009-08-10 11:35:00,76.24,76.31,76.24,76.31,6200.0,46.3965,46.4391,46.3965,46.4391,6200.0
2009-08-10 11:40:00,76.31,76.33,76.18,76.18,7800.0,46.4391,46.4513,46.36,46.36,7800.0
2009-08-10 11:45:00,76.18,76.23,76.11,76.11,7100.0,46.36,46.3904,46.3174,46.3174,7100.0
2009-08-10 11:50:00,76.11,76.12,76.07,76.07,6900.0,46.3174,46.3235,46.293,46.293,6900.0
2009-08-10 11:55:00,76.08,76.09,76.06,76.08,10500.0,46.2991,46.3052,46.2869,46.2991,10500.0
2009-08-10 12:00:00,76.09,76.26,76.08,76.26,9200.0,46.3052,46.4087,46.2991,46.4087,9200.0
2009-08-10 12:05:00,76.25,76.36,76.25,76.36,17800.0,46.4026,46.4695,46.4026,46.4695,17800.0
2009-08-10 12:10:00,76.37,76.39,76.35,76.38,15800.0,46.4756,46.4878,46.4634,46.4817,15800.0
2009-08-10 12:15:00,76.38,76.41,76.36,76.4,13400.0,46.4817,46.4999,46.4695,46.4939,13400.0
2009-08-10 12:20:00,76.39,76.4,76.38,76.38,8500.0,46.4878,46.4939,46.4817,46.4817,8500.0
2009-08-10 12:25:00,76.39,76.4,76.37,76.39,17800.0,46.4878,46.4939,46.4756,46.4878,17800.0
2009-08-10 12:30:00,76.38,76.38,76.31,76.33,10700.0,46.4817,46.4817,46.4391,46.4513,10700.0
2009-08-10 12:35:00,76.32,76.37,76.29,76.36,16300.0,46.4452,46.4756,46.4269,46.4695,16300.0
2009-08-10 12:40:00,76.37,76.42,76.24,76.3,26400.0,46.4756,46.506,46.3965,46.433,26400.0
2009-08-10 12:45:00,76.3,76.33,76.29,76.32,21000.0,46.433,46.4513,46.4269,46.4452,21000.0
2009-08-10 12:50:00,76.31,76.33,76.28,76.28,7700.0,46.4391,46.4513,46.4208,46.4208,7700.0
2009-08-10 12:55:00,76.28,76.28,76.15,76.19,13600.0,46.4208,46.4208,46.3417,46.3661,13600.0
2009-08-10 13:00:00,76.2,76.24,76.19,76.2,6400.0,46.3721,46.3965,46.3661,46.3721,6400.0
2009-08-10 13:05:00,76.2,76.2,76.14,76.14,6500.0,46.3721,46.3721,46.3356,46.3356,6500.0
2009-08-10 13:10:00,76.15,76.18,76.09,76.1,8600.0,46.3417,46.36,46.3052,46.3113,8600.0
2009-08-10 13:15:00,76.1,76.2,76.07,76.19,12900.0,46.3113,46.3721,46.293,46.3661,12900.0
2009-08-10 13:20:00,76.19,76.25,76.05,76.05,25800.0,46.3661,46.4026,46.2809,46.2809,25800.0
2009-08-10 13:25:00,76.05,76.05,75.93,75.95,31200.0,46.2809,46.2809,46.2078,46.22,31200.0
2009-08-10 13:30:00,75.95,75.95,75.85,75.9,44300.0,46.22,46.22,46.1591,46.1896,44300.0
2009-08-10 13:35:00,75.9,76.03,75.89,76.0,21700.0,46.1896,46.2687,46.1835,46.2504,21700.0
2009-08-10 13:40:00,76.0,76.03,75.96,76.01,19400.0,46.2504,46.2687,46.2261,46.2565,19400.0
2009-08-10 13:45:00,76.02,76.03,75.92,75.92,18000.0,46.2626,46.2687,46.2017,46.2017,18000.0
2009-08-10 13:50:00,75.93,75.95,75.9,75.9,20500.0,46.2078,46.22,46.1896,46.1896,20500.0
2009-08-10 13:55:00,75.91,75.98,75.9,75.96,19500.0,46.1957,46.2383,46.1896,46.2261,19500.0
2009-08-10 14:00:00,75.97,76.06,75.91,75.91,21700.0,46.2322,46.2869,46.1957,46.1957,21700.0
2009-08-10 14:05:00,75.91,76.0,75.91,75.96,15500.0,46.1957,46.2504,46.1957,46.2261,15500.0
2009-08-10 14:10:00,75.96,75.96,75.82,75.82,10300.0,46.2261,46.2261,46.1409,46.1409,10300.0
2009-08-10 14:15:00,75.82,75.84,75.73,75.73,16900.0,46.1409,46.1531,46.0861,46.0861,16900.0
2009-08-10 14:20:00,75.73,75.78,75.7,75.76,15100.0,46.0861,46.1165,46.0679,46.1044,15100.0
2009-08-10 14:25:00,75.76,75.77,75.72,75.72,11400.0,46.1044,46.1105,46.08,46.08,11400.0
2009-08-10 14:30:00,75.72,75.72,75.68,75.7,12400.0,46.08,46.08,46.0557,46.0679,12400.0
2009-08-10 14:35:00,75.71,75.84,75.71,75.8,15200.0,46.0739,46.1531,46.0739,46.1287,15200.0
2009-08-10 14:40:00,75.82,75.82,75.73,75.73,10200.0,46.1409,46.1409,46.0861,46.0861,10200.0
2009-08-10 14:45:00,75.73,75.73,75.64,75.66,11300.0,46.0861,46.0861,46.0313,46.0435,11300.0
2009-08-10 14:50:00,75.66,75.7,75.61,75.61,18100.0,46.0435,46.0679,46.0131,46.0131,18100.0
2009-08-10 14:55:00,75.62,75.74,75.61,75.73,16300.0,46.0192,46.0922,46.0131,46.0861,16300.0
2009-08-10 15:00:00,75.72,75.76,75.72,75.72,43300.0,46.08,46.1044,46.08,46.08,43300.0
2009-08-10 15:05:00,75.72,75.72,75.63,75.72,36500.0,46.08,46.08,46.0253,46.08,36500.0
2009-08-10 15:10:00,75.72,75.76,75.68,75.75,17300.0,46.08,46.1044,46.0557,46.0983,17300.0
2009-08-10 15:15:00,75.75,75.81,75.7,75.8,19100.0,46.0983,46.1348,46.0679,46.1287,19100.0
2009-08-10 15:20:00,75.77,75.89,75.72,75.88,65800.0,46.1105,46.1835,46.08,46.1774,65800.0
2009-08-10 15:25:00,75.88,75.88,75.76,75.8,34100.0,46.1774,46.1774,46.1044,46.1287,34100.0
2009-08-10 15:30:00,75.8,75.86,75.71,75.86,40300.0,46.1287,46.1652,46.0739,46.1652,40300.0
2009-08-10 15:35:00,75.86,75.97,75.82,75.94,36800.0,46.1652,46.2322,46.1409,46.2139,36800.0
2009-08-10 15:40:00,75.96,76.03,75.83,76.0,57900.0,46.2261,46.2687,46.147,46.2504,57900.0
2009-08-10 15:45:00,76.0,76.05,75.93,76.0,48000.0,46.2504,46.2809,46.2078,46.2504,48000.0
2009-08-10 15:50:00,76.0,76.04,75.95,76.02,46600.0,46.2504,46.2748,46.22,46.2626,46600.0
2009-08-10 15:55:00,76.01,76.11,75.98,76.08,93400.0,46.2565,46.3174,46.2383,46.2991,93400.0
2009-08-11 09:30:00,76.1,76.1,75.25,75.51,29700.0,46.3113,46.3113,45.794,45.9522,29700.0
2009-08-11 09:35:00,75.51,75.87,75.51,75.77,241300.0,45.9522,46.1713,45.9522,46.1105,241300.0
2009-08-11 09:40:00,75.77,76.06,75.61,75.67,40300.0,46.1105,46.2869,46.0131,46.0496,40300.0
2009-08-11 09:45:00,75.67,75.83,75.52,75.62,42200.0,46.0496,46.147,45.9583,46.0192,42200.0
2009-08-11 09:50:00,75.62,75.75,75.4,75.54,67300.0,46.0192,46.0983,45.8853,45.9705,67300.0
2009-08-11 09:55:00,75.57,75.98,75.55,75.9,13700.0,45.9888,46.2383,45.9766,46.1896,13700.0
2009-08-11 10:00:00,75.9,75.9,75.5,75.51,18200.0,46.1896,46.1896,45.9462,45.9522,18200.0
2009-08-11 10:05:00,75.5,75.58,75.42,75.5,16400.0,45.9462,45.9948,45.8975,45.9462,16400.0
2009-08-11 10:10:00,75.54,75.62,75.48,75.56,18700.0,45.9705,46.0192,45.934,45.9827,18700.0
2009-08-11 10:15:00,75.56,75.66,75.39,75.39,18100.0,45.9827,46.0435,45.8792,45.8792,18100.0
2009-08-11 10:20:00,75.39,75.39,75.2,75.29,111900.0,45.8792,45.8792,45.7636,45.8184,111900.0
2009-08-11 10:25:00,75.28,75.35,75.25,75.28,8900.0,45.8123,45.8549,45.794,45.8123,8900.0
2009-08-11 10:30:00,75.28,75.48,75.25,75.43,32000.0,45.8123,45.934,45.794,45.9036,32000.0
2009-08-11 10:35:00,75.45,75.45,75.25,75.32,33200.0,45.9157,45.9157,45.794,45.8366,33200.0
2009-08-11 10:40:00,75.32,75.33,75.28,75.3,6500.0,45.8366,45.8427,45.8123,45.8244,6500.0
2009-08-11 10:45:00,75.28,75.3,75.26,75.29,11200.0,45.8123,45.8244,45.8001,45.8184,11200.0
2009-08-11 10:50:00,75.29,75.49,75.29,75.48,15500.0,45.8184,45.9401,45.8184,45.934,15500.0
2009-08-11 10:55:00,75.45,75.53,75.35,75.38,15600.0,45.9157,45.9644,45.8549,45.8731,15600.0
2009-08-11 11:00:00,75.38,75.41,75.3,75.34,6600.0,45.8731,45.8914,45.8244,45.8488,6600.0
2009-08-11 11:05:00,75.32,75.42,75.26,75.28,15100.0,45.8366,45.8975,45.8001,45.8123,15100.0
2009-08-11 11:10:00,75.27,75.35,75.27,75.3,10400.0,45.8062,45.8549,45.8062,45.8244,10400.0
2009-08-11 11:15:00,75.29,75.32,75.25,75.27,26300.0,45.8184,45.8366,45.794,45.8062,26300.0
2009-08-11 11:20:00,75.26,75.34,75.26,75.29,54900.0,45.8001,45.8488,45.8001,45.8184,54900.0
2009-08-11 11:25:00,75.29,75.34,75.21,75.31,14800.0,45.8184,45.8488,45.7697,45.8305,14800.0
2009-08-11 11:30:00,75.33,75.33,75.25,75.25,8800.0,45.8427,45.8427,45.794,45.794,8800.0
2009-08-11 11:35:00,75.26,75.26,75.21,75.23,6600.0,45.8001,45.8001,45.7697,45.7818,6600.0
2009-08-11 11:40:00,75.24,75.3,75.23,75.25,9700.0,45.7879,45.8244,45.7818,45.794,9700.0
2009-08-11 11:45:00,75.25,75.3,75.24,75.24,8700.0,45.794,45.8244,45.7879,45.7879,8700.0
2009-08-11 11:50:00,75.26,75.3,75.21,75.25,9800.0,45.8001,45.8244,45.7697,45.794,9800.0
2009-08-11 11:55:00,75.24,75.31,75.24,75.24,12100.0,45.7879,45.8305,45.7879,45.7879,12100.0
2009-08-11 12:00:00,75.24,75.24,75.21,75.22,6100.0,45.7879,45.7879,45.7697,45.7758,6100.0
2009-08-11 12:05:00,75.21,75.29,75.2,75.26,19100.0,45.7697,45.8184,45.7636,45.8001,19100.0
2009-08-11 12:10:00,75.26,75.29,75.24,75.28,16500.0,45.8001,45.8184,45.7879,45.8123,16500.0
2009-08-11 12:15:00,75.26,75.34,75.26,75.3,20700.0,45.8001,45.8488,45.8001,45.8244,20700.0
2009-08-11 12:20:00,75.32,75.4,75.3,75.34,52400.0,45.8366,45.8853,45.8244,45.8488,52400.0
2009-08-11 12:25:00,75.34,75.34,75.25,75.28,16500.0,45.8488,45.8488,45.794,45.8123,16500.0
2009-08-11 12:30:00,75.27,75.36,75.27,75.3,12500.0,45.8062,45.861,45.8062,45.8244,12500.0
2009-08-11 12:35:00,75.31,75.33,75.27,75.3,4400.0,45.8305,45.8427,45.8062,45.8244,4400.0
2009-08-11 12:40:00,75.29,75.32,75.25,75.25,11500.0,45.8184,45.8366,45.794,45.794,11500.0
2009-08-11 12:45:00,75.26,75.26,75.15,75.18,15700.0,45.8001,45.8001,45.7332,45.7514,15700.0
2009-08-11 12:50:00,75.17,75.19,75.15,75.18,6900.0,45.7453,45.7575,45.7332,45.7514,6900.0
2009-08-11 12:55:00,75.17,75.19,75.11,75.13,9500.0,45.7453,45.7575,45.7088,45.721,9500.0
2009-08-11 13:00:00,75.13,75.25,75.12,75.17,8500.0,45.721,45.794,45.7149,45.7453,8500.0
2009-08-11 13:05:00,75.17,75.27,75.15,75.22,6800.0,45.7453,45.8062,45.7332,45.7758,6800.0
2009-08-11 13:10:00,75.22,75.23,75.06,75.06,11000.0,45.7758,45.7818,45.6784,45.6784,11000.0
2009-08-11 13:15:00,75.06,75.33,75.06,75.3,15800.0,45.6784,45.8427,45.6784,45.8244,15800.0
2009-08-11 13:20:00,75.3,75.37,75.3,75.33,16800.0,45.8244,45.867,45.8244,45.8427,16800.0
2009-08-11 13:25:00,75.35,75.37,75.23,75.23,15800.0,45.8549,45.867,45.7818,45.7818,15800.0
2009-08-11 13:30:00,75.23,75.33,75.23,75.33,11400.0,45.7818,45.8427,45.7818,45.8427,11400.0
2009-08-11 13:35:00,75.32,75.33,75.25,75.25,5800.0,45.8366,45.8427,45.794,45.794,5800.0
2009-08-11 13:40:00,75.25,75.37,75.24,75.35,12900.0,45.794,45.867,45.7879,45.8549,12900.0
2009-08-11 13:45:00,75.38,75.41,75.35,75.39,6000.0,45.8731,45.8914,45.8549,45.8792,6000.0
2009-08-11 13:50:00,75.42,75.49,75.42,75.46,6300.0,45.8975,45.9401,45.8975,45.9218,6300.0
2009-08-11 13:55:00,75.47,75.47,75.35,75.35,5200.0,45.9279,45.9279,45.8549,45.8549,5200.0
2009-08-11 14:00:00,75.36,75.48,75.35,75.48,11600.0,45.861,45.934,45.8549,45.934,11600.0
2009-08-11 14:05:00,75.47,75.68,75.47,75.63,23400.0,45.9279,46.0557,45.9279,46.0253,23400.0
2009-08-11 14:10:00,75.63,75.7,75.52,75.54,27900.0,46.0253,46.0679,45.9583,45.9705,27900.0
2009-08-11 14:15:00,75.55,75.64,75.5,75.61,18400.0,45.9766,46.0313,45.9462,46.0131,18400.0
2009-08-11 14:20:00,75.61,75.63,75.5,75.63,123900.0,46.0131,46.0253,45.9462,46.0253,123900.0
2009-08-11 14:25:00,75.61,75.64,75.5,75.59,21200.0,46.0131,46.0313,45.9462,46.0009,21200.0
2009-08-11 14:30:00,75.59,75.61,75.5,75.5,17700.0,46.0009,46.0131,45.9462,45.9462,17700.0
2009-08-11 14:35:00,75.52,75.54,75.47,75.48,23000.0,45.9583,45.9705,45.9279,45.934,23000.0
2009-08-11 14:40:00,75.47,75.48,75.41,75.42,10000.0,45.9279,45.934,45.8914,45.8975,10000.0
2009-08-11 14:45:00,75.42,75.43,75.31,75.38,28700.0,45.8975,45.9036,45.8305,45.8731,28700.0
2009-08-11 14:50:00,75.37,75.5,75.37,75.45,28100.0,45.867,45.9462,45.867,45.9157,28100.0
2009-08-11 14:55:00,75.44,75.47,75.39,75.45,13100.0,45.9096,45.9279,45.8792,45.9157,13100.0
2009-08-11 15:00:00,75.46,75.51,75.39,75.48,15700.0,45.9218,45.9522,45.8792,45.934,15700.0
2009-08-11 15:05:00,75.47,75.52,75.38,75.39,21800.0,45.9279,45.9583,45.8731,45.8792,21800.0
2009-08-11 15:10:00,75.41,75.46,75.35,75.35,17900.0,45.8914,45.9218,45.8549,45.8549,17900.0
2009-08-11 15:15:00,75.38,75.4,75.31,75.31,11600.0,45.8731,45.8853,45.8305,45.8305,11600.0
2009-08-11 15:20:00,75.33,75.42,75.29,75.32,25700.0,45.8427,45.8975,45.8184,45.8366,25700.0
2009-08-11 15:25:00,75.33,75.35,75.21,75.25,62000.0,45.8427,45.8549,45.7697,45.794,62000.0
2009-08-11 15:30:00,75.27,75.3,75.14,75.22,64000.0,45.8062,45.8244,45.7271,45.7758,64000.0
2009-08-11 15:35:00,75.25,75.39,75.22,75.3,41500.0,45.794,45.8792,45.7758,45.8244,41500.0
2009-08-11 15:40:00,75.3,75.38,75.22,75.35,74100.0,45.8244,45.8731,45.7758,45.8549,74100.0
2009-08-11 15:45:00,75.34,75.34,75.05,75.17,84100.0,45.8488,45.8488,45.6723,45.7453,84100.0
2009-08-11 15:50:00,75.17,75.33,75.06,75.06,88300.0,45.7453,45.8427,45.6784,45.6784,88300.0
2009-08-11 15:55:00,75.09,75.32,75.08,75.15,128800.0,45.6966,45.8366,45.6906,45.7332,128800.0
2009-08-12 09:30:00,75.3,75.9,75.01,75.26,37700.0,45.8244,46.1896,45.648,45.8001,37700.0
2009-08-12 09:35:00,75.28,75.62,75.26,75.42,20400.0,45.8123,46.0192,45.8001,45.8975,20400.0
2009-08-12 09:40:00,75.42,75.54,75.34,75.48,13400.0,45.8975,45.9705,45.8488,45.934,13400.0
2009-08-12 09:45:00,75.5,75.52,75.41,75.43,20200.0,45.9462,45.9583,45.8914,45.9036,20200.0
2009-08-12 09:50:00,75.47,75.6,75.43,75.52,21200.0,45.9279,46.007,45.9036,45.9583,21200.0
2009-08-12 09:55:00,75.52,75.6,75.46,75.58,15100.0,45.9583,46.007,45.9218,45.9948,15100.0
2009-08-12 10:00:00,75.61,75.69,75.35,75.46,41500.0,46.0131,46.0618,45.8549,45.9218,41500.0
2009-08-12 10:05:00,75.49,75.51,75.29,75.31,35700.0,45.9401,45.9522,45.8184,45.8305,35700.0
2009-08-12 10:10:00,75.32,75.33,75.06,75.06,65400.0,45.8366,45.8427,45.6784,45.6784,65400.0
2009-08-12 10:15:00,75.06,75.39,75.0,75.32,29600.0,45.6784,45.8792,45.6419,45.8366,29600.0
2009-08-12 10:20:00,75.34,75.53,75.31,75.45,60100.0,45.8488,45.9644,45.8305,45.9157,60100.0
2009-08-12 10:25:00,75.44,75.47,75.31,75.44,39800.0,45.9096,45.9279,45.8305,45.9096,39800.0
2009-08-12 10:30:00,75.42,75.42,75.31,75.31,42400.0,45.8975,45.8975,45.8305,45.8305,42400.0
2009-08-12 10:35:00,75.32,75.38,75.22,75.32,32600.0,45.8366,45.8731,45.7758,45.8366,32600.0
2009-08-12 10:40:00,75.32,75.37,75.29,75.34,19400.0,45.8366,45.867,45.8184,45.8488,19400.0
2009-08-12 10:45:00,75.33,75.35,75.15,75.25,22100.0,45.8427,45.8549,45.7332,45.794,22100.0
2009-08-12 10:50:00,75.25,75.41,75.22,75.34,51700.0,45.794,45.8914,45.7758,45.8488,51700.0
2009-08-12 10:55:00,75.35,75.37,75.21,75.26,26300.0,45.8549,45.867,45.7697,45.8001,26300.0
2009-08-12 11:00:00,75.26,75.33,75.22,75.31,22300.0,45.8001,45.8427,45.7758,45.8305,22300.0
2009-08-12 11:05:00,75.31,75.38,75.25,75.32,29300.0,45.8305,45.8731,45.794,45.8366,29300.0
2009-08-12 11:10:00,75.34,75.41,75.31,75.4,25100.0,45.8488,45.8914,45.8305,45.8853,25100.0
2009-08-12 11:15:00,75.42,75.44,75.31,75.4,20300.0,45.8975,45.9096,45.8305,45.8853,20300.0
2009-08-12 11:20:00,75.39,75.46,75.38,75.45,14200.0,45.8792,45.9218,45.8731,45.9157,14200.0
2009-08-12 11:25:00,75.45,75.46,75.34,75.41,25600.0,45.9157,45.9218,45.8488,45.8914,25600.0
2009-08-12 11:30:00,75.41,75.41,75.34,75.36,17500.0,45.8914,45.8914,45.8488,45.861,17500.0
2009-08-12 11:35:00,75.36,75.46,75.34,75.4,25300.0,45.861,45.9218,45.8488,45.8853,25300.0
2009-08-12 11:40:00,75.38,75.4,75.34,75.34,10100.0,45.8731,45.8853,45.8488,45.8488,10100.0
2009-08-12 11:45:00,75.35,75.39,75.28,75.28,21200.0,45.8549,45.8792,45.8123,45.8123,21200.0
2009-08-12 11:50:00,75.3,75.34,75.23,75.23,20200.0,45.8244,45.8488,45.7818,45.7818,20200.0
2009-08-12 11:55:00,75.23,75.28,75.2,75.22,24400.0,45.7818,45.8123,45.7636,45.7758,24400.0
2009-08-12 12:00:00,75.22,75.36,75.2,75.33,23600.0,45.7758,45.861,45.7636,45.8427,23600.0
2009-08-12 12:05:00,75.34,75.42,75.33,75.38,38700.0,45.8488,45.8975,45.8427,45.8731,38700.0
2009-08-12 12:10:00,75.38,75.43,75.35,75.39,38300.0,45.8731,45.9036,45.8549,45.8792,38300.0
2009-08-12 12:15:00,75.38,75.41,75.35,75.37,24100.0,45.8731,45.8914,45.8549,45.867,24100.0
2009-08-12 12:20:00,75.37,75.41,75.35,75.36,27700.0,45.867,45.8914,45.8549,45.861,27700.0
2009-08-12 12:25:00,75.36,75.39,75.35,75.37,16500.0,45.861,45.8792,45.8549,45.867,16500.0
2009-08-12 12:30:00,75.38,75.42,75.35,75.37,20800.0,45.8731,45.8975,45.8549,45.867,20800.0
2009-08-12 12:35:00,75.36,75.44,75.35,75.44,24500.0,45.861,45.9096,45.8549,45.9096,24500.0
2009-08-12 12:40:00,75.44,75.47,75.38,75.44,14900.0,45.9096,45.9279,45.8731,45.9096,14900.0
2009-08-12 12:45:00,75.44,75.46,75.43,75.46,7000.0,45.9096,45.9218,45.9036,45.9218,7000.0
2009-08-12 12:50:00,75.46,75.61,75.45,75.59,15300.0,45.9218,46.0131,45.9157,46.0009,15300.0
2009-08-12 12:55:00,75.59,75.64,75.54,75.64,7800.0,46.0009,46.0313,45.9705,46.0313,7800.0
2009-08-12 13:00:00,75.65,75.72,75.62,75.66,41100.0,46.0374,46.08,46.0192,46.0435,41100.0
2009-08-12 13:05:00,75.66,75.76,75.66,75.7,16600.0,46.0435,46.1044,46.0435,46.0679,16600.0
2009-08-12 13:10:00,75.71,75.85,75.71,75.83,13900.0,46.0739,46.1591,46.0739,46.147,13900.0
2009-08-12 13:15:00,75.82,75.91,75.81,75.87,27300.0,46.1409,46.1957,46.1348,46.1713,27300.0
2009-08-12 13:20:00,75.87,75.92,75.86,75.88,15500.0,46.1713,46.2017,46.1652,46.1774,15500.0
2009-08-12 13:25:00,75.9,76.04,75.9,75.98,16100.0,46.1896,46.2748,46.1896,46.2383,16100.0
2009-08-12 13:30:00,76.0,76.07,75.98,76.07,15100.0,46.2504,46.293,46.2383,46.293,15100.0
2009-08-12 13:35:00,76.07,76.07,75.98,76.05,17000.0,46.293,46.293,46.2383,46.2809,17000.0
2009-08-12 13:40:00,76.04,76.08,75.95,75.95,17700.0,46.2748,46.2991,46.22,46.22,17700.0
2009-08-12 13:45:00,75.96,76.1,75.94,76.1,20800.0,46.2261,46.3113,46.2139,46.3113,20800.0
2009-08-12 13:50:00,76.09,76.14,76.06,76.12,22700.0,46.3052,46.3356,46.2869,46.3235,22700.0
2009-08-12 13:55:00,76.12,76.13,76.06,76.09,23200.0,46.3235,46.3295,46.2869,46.3052,23200.0
2009-08-12 14:00:00,76.11,76.11,75.89,75.9,13600.0,46.3174,46.3174,46.1835,46.1896,13600.0
2009-08-12 14:05:00,75.9,75.9,75.79,75.83,23700.0,46.1896,46.1896,46.1226,46.147,23700.0
2009-08-12 14:10:00,75.83,75.9,75.75,75.8,19400.0,46.147,46.1896,46.0983,46.1287,19400.0
2009-08-12 14:15:00,75.8,75.96,75.52,75.59,54300.0,46.1287,46.2261,45.9583,46.0009,54300.0
2009-08-12 14:20:00,75.59,75.79,75.59,75.76,36900.0,46.0009,46.1226,46.0009,46.1044,36900.0
2009-08-12 14:25:00,75.79,75.79,75.52,75.56,33800.0,46.1226,46.1226,45.9583,45.9827,33800.0
2009-08-12 14:30:00,75.56,75.65,75.52,75.61,29300.0,45.9827,46.0374,45.9583,46.0131,29300.0
2009-08-12 14:35:00,75.6,75.6,75.45,75.49,34900.0,46.007,46.007,45.9157,45.9401,34900.0
2009-08-12 14:40:00,75.49,75.67,75.48,75.6,24200.0,45.9401,46.0496,45.934,46.007,24200.0
2009-08-12 14:45:00,75.6,75.8,75.6,75.77,9900.0,46.007,46.1287,46.007,46.1105,9900.0
2009-08-12 14:50:00,75.78,76.15,75.7,76.12,36600.0,46.1165,46.3417,46.0679,46.3235,36600.0
2009-08-12 14:55:00,76.13,76.25,76.12,76.25,59900.0,46.3295,46.4026,46.3235,46.4026,59900.0
2009-08-12 15:00:00,76.25,76.34,76.07,76.08,34900.0,46.4026,46.4573,46.293,46.2991,34900.0
2009-08-12 15:05:00,76.09,76.18,76.08,76.17,35100.0,46.3052,46.36,46.2991,46.3539,35100.0
2009-08-12 15:10:00,76.17,76.23,76.08,76.13,34500.0,46.3539,46.3904,46.2991,46.3295,34500.0
2009-08-12 15:15:00,76.13,76.17,76.06,76.09,30300.0,46.3295,46.3539,46.2869,46.3052,30300.0
2009-08-12 15:20:00,76.1,76.11,75.91,75.97,61900.0,46.3113,46.3174,46.1957,46.2322,61900.0
2009-08-12 15:25:00,75.98,76.06,75.9,75.93,40900.0,46.2383,46.2869,46.1896,46.2078,40900.0
2009-08-12 15:30:00,75.94,76.05,75.81,76.01,111300.0,46.2139,46.2809,46.1348,46.2565,111300.0
2009-08-12 15:35:00,76.01,76.15,75.98,76.13,41200.0,46.2565,46.3417,46.2383,46.3295,41200.0
2009-08-12 15:40:00,76.15,76.25,76.08,76.12,78900.0,46.3417,46.4026,46.2991,46.3235,78900.0
2009-08-12 15:45:00,76.11,76.18,75.99,76.06,53600.0,46.3174,46.36,46.2443,46.2869,53600.0
2009-08-12 15:50:00,76.06,76.12,75.67,75.68,69100.0,46.2869,46.3235,46.0496,46.0557,69100.0
2009-08-12 15:55:00,75.69,75.76,75.54,75.68,130600.0,46.0618,46.1044,45.9705,46.0557,130600.0
2009-08-13 09:30:00,75.5,75.77,75.36,75.51,44800.0,45.9462,46.1105,45.861,45.9522,44800.0
2009-08-13 09:35:00,75.53,75.53,75.01,75.31,20900.0,45.9644,45.9644,45.648,45.8305,20900.0
2009-08-13 09:40:00,75.32,75.45,75.01,75.06,25800.0,45.8366,45.9157,45.648,45.6784,25800.0
2009-08-13 09:45:00,75.06,75.2,74.89,74.98,44700.0,45.6784,45.7636,45.5749,45.6297,44700.0
2009-08-13 09:50:00,75.0,75.42,74.75,75.1,49900.0,45.6419,45.8975,45.4897,45.7027,49900.0
2009-08-13 09:55:00,75.13,75.23,75.0,75.11,19900.0,45.721,45.7818,45.6419,45.7088,19900.0
2009-08-13 10:00:00,75.11,75.25,74.94,75.24,28900.0,45.7088,45.794,45.6054,45.7879,28900.0
2009-08-13 10:05:00,75.24,75.4,75.19,75.38,21000.0,45.7879,45.8853,45.7575,45.8731,21000.0
2009-08-13 10:10:00,75.4,75.7,75.4,75.44,32900.0,45.8853,46.0679,45.8853,45.9096,32900.0
2009-08-13 10:15:00,75.44,75.57,75.42,75.53,24800.0,45.9096,45.9888,45.8975,45.9644,24800.0
2009-08-13 10:20:00,75.53,75.53,75.29,75.4,10300.0,45.9644,45.9644,45.8184,45.8853,10300.0
2009-08-13 10:25:00,75.4,75.43,75.29,75.3,11200.0,45.8853,45.9036,45.8184,45.8244,11200.0
2009-08-13 10:30:00,75.31,75.31,75.11,75.15,11700.0,45.8305,45.8305,45.7088,45.7332,11700.0
2009-08-13 10:35:00,75.15,75.3,75.15,75.3,28700.0,45.7332,45.8244,45.7332,45.8244,28700.0
2009-08-13 10:40:00,75.28,75.41,75.25,75.33,18100.0,45.8123,45.8914,45.794,45.8427,18100.0
2009-08-13 10:45:00,75.33,75.34,75.3,75.34,8700.0,45.8427,45.8488,45.8244,45.8488,8700.0
2009-08-13 10:50:00,75.32,75.34,75.3,75.33,10200.0,45.8366,45.8488,45.8244,45.8427,10200.0
2009-08-13 10:55:00,75.33,75.35,75.22,75.27,29400.0,45.8427,45.8549,45.7758,45.8062,29400.0
2009-08-13 11:00:00,75.27,75.42,75.24,75.38,29100.0,45.8062,45.8975,45.7879,45.8731,29100.0
2009-08-13 11:05:00,75.38,75.41,75.3,75.36,19600.0,45.8731,45.8914,45.8244,45.861,19600.0
2009-08-13 11:10:00,75.36,75.38,75.21,75.26,14300.0,45.861,45.8731,45.7697,45.8001,14300.0
2009-08-13 11:15:00,75.25,75.25,75.16,75.19,23200.0,45.794,45.794,45.7392,45.7575,23200.0
2009-08-13 11:20:00,75.19,75.21,75.11,75.21,12100.0,45.7575,45.7697,45.7088,45.7697,12100.0
2009-08-13 11:25:00,75.21,75.36,75.19,75.35,10900.0,45.7697,45.861,45.7575,45.8549,10900.0
2009-08-13 11:30:00,75.34,75.36,75.23,75.29,20700.0,45.8488,45.861,45.7818,45.8184,20700.0
2009-08-13 11:35:00,75.29,75.32,75.25,75.27,18600.0,45.8184,45.8366,45.794,45.8062,18600.0
2009-08-13 11:40:00,75.28,75.31,75.24,75.25,8500.0,45.8123,45.8305,45.7879,45.794,8500.0
2009-08-13 11:45:00,75.25,75.25,75.17,75.23,9500.0,45.794,45.794,45.7453,45.7818,9500.0
2009-08-13 11:50:00,75.21,75.34,75.2,75.34,14300.0,45.7697,45.8488,45.7636,45.8488,14300.0
2009-08-13 11:55:00,75.32,75.38,75.32,75.36,10400.0,45.8366,45.8731,45.8366,45.861,10400.0
2009-08-13 12:00:00,75.37,75.41,75.35,75.36,9500.0,45.867,45.8914,45.8549,45.861,9500.0
2009-08-13 12:05:00,75.36,75.42,75.36,75.39,123000.0,45.861,45.8975,45.861,45.8792,123000.0
2009-08-13 12:10:00,75.39,75.42,75.29,75.3,22100.0,45.8792,45.8975,45.8184,45.8244,22100.0
2009-08-13 12:15:00,75.3,75.33,75.25,75.26,13800.0,45.8244,45.8427,45.794,45.8001,13800.0
2009-08-13 12:20:00,75.26,75.27,75.19,75.21,11500.0,45.8001,45.8062,45.7575,45.7697,11500.0
2009-08-13 12:25:00,75.22,75.31,75.22,75.29,8400.0,45.7758,45.8305,45.7758,45.8184,8400.0
2009-08-13 12:30:00,75.29,75.3,75.22,75.27,11000.0,45.8184,45.8244,45.7758,45.8062,11000.0
2009-08-13 12:35:00,75.29,75.32,75.27,75.29,9600.0,45.8184,45.8366,45.8062,45.8184,9600.0
2009-08-13 12:40:00,75.29,75.32,75.23,75.28,19600.0,45.8184,45.8366,45.7818,45.8123,19600.0
2009-08-13 12:45:00,75.29,75.3,75.24,75.26,19300.0,45.8184,45.8244,45.7879,45.8001,19300.0
2009-08-13 12:50:00,75.26,75.3,75.2,75.25,24700.0,45.8001,45.8244,45.7636,45.794,24700.0
2009-08-13 12:55:00,75.25,75.28,75.21,75.25,10700.0,45.794,45.8123,45.7697,45.794,10700.0
2009-08-13 13:00:00,75.25,75.5,75.24,75.44,24100.0,45.794,45.9462,45.7879,45.9096,24100.0
2009-08-13 13:05:00,75.44,75.45,75.35,75.4,15400.0,45.9096,45.9157,45.8549,45.8853,15400.0
2009-08-13 13:10:00,75.41,75.43,75.24,75.25,20200.0,45.8914,45.9036,45.7879,45.794,20200.0
2009-08-13 13:15:00,75.25,75.26,75.17,75.23,9500.0,45.794,45.8001,45.7453,45.7818,9500.0
2009-08-13 13:20:00,75.23,75.33,75.22,75.28,11300.0,45.7818,45.8427,45.7758,45.8123,11300.0
2009-08-13 13:25:00,75.29,75.34,75.26,75.28,7400.0,45.8184,45.8488,45.8001,45.8123,7400.0
2009-08-13 13:30:00,75.27,75.28,75.23,75.26,8100.0,45.8062,45.8123,45.7818,45.8001,8100.0
2009-08-13 13:35:00,75.25,75.31,75.24,75.31,7300.0,45.794,45.8305,45.7879,45.8305,7300.0
2009-08-13 13:40:00,75.3,75.33,75.29,75.3,9100.0,45.8244,45.8427,45.8184,45.8244,9100.0
2009-08-13 13:45:00,75.29,75.36,75.29,75.32,8200.0,45.8184,45.861,45.8184,45.8366,8200.0
2009-08-13 13:50:00,75.31,75.31,75.21,75.21,11700.0,45.8305,45.8305,45.7697,45.7697,11700.0
2009-08-13 13:55:00,75.21,75.22,75.13,75.22,13200.0,45.7697,45.7758,45.721,45.7758,13200.0
2009-08-13 14:00:00,75.24,75.26,75.07,75.11,12400.0,45.7879,45.8001,45.6845,45.7088,12400.0
2009-08-13 14:05:00,75.11,75.14,75.07,75.09,9000.0,45.7088,45.7271,45.6845,45.6966,9000.0
2009-08-13 14:10:00,75.09,75.09,75.0,75.07,31400.0,45.6966,45.6966,45.6419,45.6845,31400.0
2009-08-13 14:15:00,75.08,75.16,75.0,75.15,43600.0,45.6906,45.7392,45.6419,45.7332,43600.0
2009-08-13 14:20:00,75.16,75.19,75.04,75.06,14900.0,45.7392,45.7575,45.6662,45.6784,14900.0
2009-08-13 14:25:00,75.06,75.19,75.04,75.18,19200.0,45.6784,45.7575,45.6662,45.7514,19200.0
2009-08-13 14:30:00,75.19,75.26,75.17,75.19,16600.0,45.7575,45.8001,45.7453,45.7575,16600.0
2009-08-13 14:35:00,75.19,75.25,75.12,75.22,20900.0,45.7575,45.794,45.7149,45.7758,20900.0
2009-08-13 14:40:00,75.24,75.29,75.22,75.26,14600.0,45.7879,45.8184,45.7758,45.8001,14600.0
2009-08-13 14:45:00,75.26,75.26,75.15,75.18,7900.0,45.8001,45.8001,45.7332,45.7514,7900.0
2009-08-13 14:50:00,75.2,75.2,75.16,75.17,11000.0,45.7636,45.7636,45.7392,45.7453,11000.0
2009-08-13 14:55:00,75.19,75.21,75.01,75.01,16400.0,45.7575,45.7697,45.648,45.648,16400.0
2009-08-13 15:00:00,75.03,75.07,75.02,75.06,21400.0,45.6601,45.6845,45.654,45.6784,21400.0
2009-08-13 15:05:00,75.07,75.23,75.06,75.19,20000.0,45.6845,45.7818,45.6784,45.7575,20000.0
2009-08-13 15:10:00,75.21,75.42,75.2,75.36,19600.0,45.7697,45.8975,45.7636,45.861,19600.0
2009-08-13 15:15:00,75.34,75.41,75.32,75.38,25700.0,45.8488,45.8914,45.8366,45.8731,25700.0
2009-08-13 15:20:00,75.38,75.41,75.27,75.28,25400.0,45.8731,45.8914,45.8062,45.8123,25400.0
2009-08-13 15:25:00,75.29,75.33,75.27,75.29,19000.0,45.8184,45.8427,45.8062,45.8184,19000.0
2009-08-13 15:30:00,75.3,75.33,75.28,75.31,35700.0,45.8244,45.8427,45.8123,45.8305,35700.0
2009-08-13 15:35:00,75.3,75.33,75.24,75.32,30600.0,45.8244,45.8427,45.7879,45.8366,30600.0
2009-08-13 15:40:00,75.34,75.48,75.31,75.33,61300.0,45.8488,45.934,45.8305,45.8427,61300.0
2009-08-13 15:45:00,75.33,75.35,75.29,75.3,65800.0,45.8427,45.8549,45.8184,45.8244,65800.0
2009-08-13 15:50:00,75.3,75.4,75.27,75.4,79000.0,45.8244,45.8853,45.8062,45.8853,79000.0
2009-08-13 15:55:00,75.4,75.48,75.31,75.4,109100.0,45.8853,45.934,45.8305,45.8853,109100.0
2009-08-14 09:30:00,75.53,75.75,75.34,75.46,27000.0,45.9644,46.0983,45.8488,45.9218,27000.0
2009-08-14 09:35:00,75.43,75.43,75.26,75.36,68100.0,45.9036,45.9036,45.8001,45.861,68100.0
2009-08-14 09:40:00,75.41,75.41,75.0,75.22,22200.0,45.8914,45.8914,45.6419,45.7758,22200.0
2009-08-14 09:45:00,75.24,75.25,75.14,75.2,19300.0,45.7879,45.794,45.7271,45.7636,19300.0
2009-08-14 09:50:00,75.2,75.23,75.0,75.0,45400.0,45.7636,45.7818,45.6419,45.6419,45400.0
2009-08-14 09:55:00,75.0,75.01,74.79,74.91,55500.0,45.6419,45.648,45.5141,45.5871,55500.0
2009-08-14 10:00:00,74.91,74.91,74.4,74.58,41400.0,45.5871,45.5871,45.2767,45.3863,41400.0
2009-08-14 10:05:00,74.59,74.7,74.3,74.58,41200.0,45.3924,45.4593,45.2159,45.3863,41200.0
2009-08-14 10:10:00,74.58,74.78,74.5,74.51,22700.0,45.3863,45.508,45.3376,45.3437,22700.0
2009-08-14 10:15:00,74.51,74.51,74.21,74.21,36300.0,45.3437,45.3437,45.1611,45.1611,36300.0
2009-08-14 10:20:00,74.25,74.4,74.18,74.29,33300.0,45.1855,45.2767,45.1429,45.2098,33300.0
2009-08-14 10:25:00,74.34,74.52,74.29,74.51,18200.0,45.2402,45.3498,45.2098,45.3437,18200.0
2009-08-14 10:30:00,74.5,74.57,74.32,74.41,29200.0,45.3376,45.3802,45.2281,45.2828,29200.0
2009-08-14 10:35:00,74.39,74.43,74.21,74.33,28200.0,45.2707,45.295,45.1611,45.2341,28200.0
2009-08-14 10:40:00,74.32,74.41,74.2,74.39,45800.0,45.2281,45.2828,45.155,45.2707,45800.0
2009-08-14 10:45:00,74.38,74.39,74.25,74.28,21400.0,45.2646,45.2707,45.1855,45.2037,21400.0
2009-08-14 10:50:00,74.29,74.3,74.15,74.15,19400.0,45.2098,45.2159,45.1246,45.1246,19400.0
2009-08-14 10:55:00,74.17,74.5,74.15,74.5,19000.0,45.1368,45.3376,45.1246,45.3376,19000.0
2009-08-14 11:00:00,74.5,74.64,74.39,74.59,31900.0,45.3376,45.4228,45.2707,45.3924,31900.0
2009-08-14 11:05:00,74.6,74.6,74.46,74.5,11000.0,45.3984,45.3984,45.3133,45.3376,11000.0
2009-08-14 11:10:00,74.49,74.51,74.38,74.41,18600.0,45.3315,45.3437,45.2646,45.2828,18600.0
2009-08-14 11:15:00,74.41,74.48,74.32,74.37,34800.0,45.2828,45.3254,45.2281,45.2585,34800.0
2009-08-14 11:20:00,74.37,74.37,74.28,74.3,11100.0,45.2585,45.2585,45.2037,45.2159,11100.0
2009-08-14 11:25:00,74.31,74.34,74.18,74.22,15700.0,45.222,45.2402,45.1429,45.1672,15700.0
2009-08-14 11:30:00,74.24,74.32,74.11,74.32,17800.0,45.1794,45.2281,45.1003,45.2281,17800.0
2009-08-14 11:35:00,74.33,74.51,74.3,74.41,18900.0,45.2341,45.3437,45.2159,45.2828,18900.0
2009-08-14 11:40:00,74.42,74.5,74.4,74.49,14900.0,45.2889,45.3376,45.2767,45.3315,14900.0
2009-08-14 11:45:00,74.5,74.52,74.4,74.41,11000.0,45.3376,45.3498,45.2767,45.2828,11000.0
2009-08-14 11:50:00,74.4,74.41,74.31,74.37,12100.0,45.2767,45.2828,45.222,45.2585,12100.0
2009-08-14 11:55:00,74.37,74.42,74.35,74.41,14000.0,45.2585,45.2889,45.2463,45.2828,14000.0
2009-08-14 12:00:00,74.39,74.42,74.35,74.38,4400.0,45.2707,45.2889,45.2463,45.2646,4400.0
2009-08-14 12:05:00,74.38,74.4,74.31,74.34,21700.0,45.2646,45.2767,45.222,45.2402,21700.0
2009-08-14 12:10:00,74.34,74.4,74.33,74.37,22400.0,45.2402,45.2767,45.2341,45.2585,22400.0
2009-08-14 12:15:00,74.38,74.45,74.37,74.41,18000.0,45.2646,45.3072,45.2585,45.2828,18000.0
2009-08-14 12:20:00,74.43,74.43,74.32,74.35,11000.0,45.295,45.295,45.2281,45.2463,11000.0
2009-08-14 12:25:00,74.35,74.53,74.34,74.5,18900.0,45.2463,45.3559,45.2402,45.3376,18900.0
2009-08-14 12:30:00,74.5,74.54,74.43,74.54,9100.0,45.3376,45.3619,45.295,45.3619,9100.0
2009-08-14 12:35:00,74.54,74.66,74.54,74.63,10200.0,45.3619,45.435,45.3619,45.4167,10200.0
2009-08-14 12:40:00,74.64,74.64,74.58,74.62,10600.0,45.4228,45.4228,45.3863,45.4106,10600.0
2009-08-14 12:45:00,74.64,74.69,74.6,74.63,8400.0,45.4228,45.4532,45.3984,45.4167,8400.0
2009-08-14 12:50:00,74.6,74.6,74.54,74.54,7900.0,45.3984,45.3984,45.3619,45.3619,7900.0
2009-08-14 12:55:00,74.55,74.63,74.54,74.61,18800.0,45.368,45.4167,45.3619,45.4045,18800.0
2009-08-14 13:00:00,74.61,74.65,74.56,74.58,10700.0,45.4045,45.4289,45.3741,45.3863,10700.0
2009-08-14 13:05:00,74.58,74.67,74.55,74.64,47000.0,45.3863,45.441,45.368,45.4228,47000.0
2009-08-14 13:10:00,74.61,74.67,74.58,74.58,10700.0,45.4045,45.441,45.3863,45.3863,10700.0
2009-08-14 13:15:00,74.59,74.61,74.44,74.51,23500.0,45.3924,45.4045,45.3011,45.3437,23500.0
2009-08-14 13:20:00,74.52,74.58,74.49,74.57,17300.0,45.3498,45.3863,45.3315,45.3802,17300.0
2009-08-14 13:25:00,74.58,74.68,74.52,74.53,20300.0,45.3863,45.4471,45.3498,45.3559,20300.0
2009-08-14 13:30:00,74.54,74.57,74.46,74.49,9900.0,45.3619,45.3802,45.3133,45.3315,9900.0
2009-08-14 13:35:00,74.51,74.53,74.43,74.46,6900.0,45.3437,45.3559,45.295,45.3133,6900.0
2009-08-14 13:40:00,74.44,74.48,74.43,74.48,4800.0,45.3011,45.3254,45.295,45.3254,4800.0
2009-08-14 13:45:00,74.46,74.53,74.46,74.5,19000.0,45.3133,45.3559,45.3133,45.3376,19000.0
2009-08-14 13:50:00,74.5,74.51,74.46,74.48,13000.0,45.3376,45.3437,45.3133,45.3254,13000.0
2009-08-14 13:55:00,74.47,74.53,74.47,74.53,17800.0,45.3193,45.3559,45.3193,45.3559,17800.0
2009-08-14 14:00:00,74.53,74.54,74.5,74.5,16700.0,45.3559,45.3619,45.3376,45.3376,16700.0
2009-08-14 14:05:00,74.52,74.53,74.46,74.46,11900.0,45.3498,45.3559,45.3133,45.3133,11900.0
2009-08-14 14:10:00,74.47,74.52,74.41,74.51,5900.0,45.3193,45.3498,45.2828,45.3437,5900.0
2009-08-14 14:15:00,74.53,74.53,74.41,74.41,9500.0,45.3559,45.3559,45.2828,45.2828,9500.0
2009-08-14 14:20:00,74.4,74.51,74.37,74.47,14600.0,45.2767,45.3437,45.2585,45.3193,14600.0
2009-08-14 14:25:00,74.51,74.54,74.47,74.48,23900.0,45.3437,45.3619,45.3193,45.3254,23900.0
2009-08-14 14:30:00,74.48,74.5,74.43,74.5,7500.0,45.3254,45.3376,45.295,45.3376,7500.0
2009-08-14 14:35:00,74.5,74.54,74.47,74.52,9800.0,45.3376,45.3619,45.3193,45.3498,9800.0
2009-08-14 14:40:00,74.53,74.57,74.48,74.5,31200.0,45.3559,45.3802,45.3254,45.3376,31200.0
2009-08-14 14:45:00,74.5,74.55,74.46,74.54,8400.0,45.3376,45.368,45.3133,45.3619,8400.0
2009-08-14 14:50:00,74.54,74.56,74.48,74.5,9000.0,45.3619,45.3741,45.3254,45.3376,9000.0
2009-08-14 14:55:00,74.5,74.55,74.45,74.55,15400.0,45.3376,45.368,45.3072,45.368,15400.0
2009-08-14 15:00:00,74.53,74.57,74.53,74.53,9700.0,45.3559,45.3802,45.3559,45.3559,9700.0
2009-08-14 15:05:00,74.51,74.55,74.49,74.52,16700.0,45.3437,45.368,45.3315,45.3498,16700.0
2009-08-14 15:10:00,74.51,74.51,74.4,74.43,29100.0,45.3437,45.3437,45.2767,45.295,29100.0
2009-08-14 15:15:00,74.43,74.51,74.42,74.49,31900.0,45.295,45.3437,45.2889,45.3315,31900.0
2009-08-14 15:20:00,74.5,74.5,74.46,74.46,13600.0,45.3376,45.3376,45.3133,45.3133,13600.0
2009-08-14 15:25:00,74.47,74.48,74.28,74.28,28600.0,45.3193,45.3254,45.2037,45.2037,28600.0
2009-08-14 15:30:00,74.29,74.36,74.28,74.28,27200.0,45.2098,45.2524,45.2037,45.2037,27200.0
2009-08-14 15:35:00,74.28,74.46,74.23,74.45,37200.0,45.2037,45.3133,45.1733,45.3072,37200.0
2009-08-14 15:40:00,74.46,74.5,74.39,74.49,24800.0,45.3133,45.3376,45.2707,45.3315,24800.0
2009-08-14 15:45:00,74.5,74.53,74.37,74.38,43800.0,45.3376,45.3559,45.2585,45.2646,43800.0
2009-08-14 15:50:00,74.39,74.52,74.35,74.46,58500.0,45.2707,45.3498,45.2463,45.3133,58500.0
2009-08-14 15:55:00,74.46,74.62,74.45,74.62,193800.0,45.3133,45.4106,45.3072,45.4106,193800.0
2009-08-17 09:30:00,73.83,74.35,73.71,73.84,79000.0,44.9299,45.2463,44.8568,44.9359,79000.0
2009-08-17 09:35:00,73.81,74.03,73.73,73.83,58200.0,44.9177,45.0516,44.869,44.9299,58200.0
2009-08-17 09:40:00,73.84,73.87,73.62,73.68,54200.0,44.9359,44.9542,44.8021,44.8386,54200.0
2009-08-17 09:45:00,73.69,73.8,73.6,73.75,24400.0,44.8447,44.9116,44.7899,44.8812,24400.0
2009-08-17 09:50:00,73.75,73.86,73.67,73.86,28800.0,44.8812,44.9481,44.8325,44.9481,28800.0
2009-08-17 09:55:00,73.85,73.88,73.77,73.79,47700.0,44.942,44.9603,44.8933,44.9055,47700.0
2009-08-17 10:00:00,73.78,73.86,73.73,73.82,33100.0,44.8994,44.9481,44.869,44.9238,33100.0
2009-08-17 10:05:00,73.82,73.88,73.8,73.83,53100.0,44.9238,44.9603,44.9116,44.9299,53100.0
2009-08-17 10:10:00,73.82,73.83,73.73,73.81,33600.0,44.9238,44.9299,44.869,44.9177,33600.0
2009-08-17 10:15:00,73.85,73.85,73.75,73.8,19500.0,44.942,44.942,44.8812,44.9116,19500.0
2009-08-17 10:20:00,73.79,73.88,73.76,73.85,14200.0,44.9055,44.9603,44.8873,44.942,14200.0
2009-08-17 10:25:00,73.85,73.86,73.72,73.78,16000.0,44.942,44.9481,44.8629,44.8994,16000.0
2009-08-17 10:30:00,73.78,73.89,73.78,73.87,12100.0,44.8994,44.9664,44.8994,44.9542,12100.0
2009-08-17 10:35:00,73.88,74.04,73.85,74.0,22200.0,44.9603,45.0577,44.942,45.0333,22200.0
2009-08-17 10:40:00,73.97,74.05,73.95,74.0,15700.0,45.0151,45.0637,45.0029,45.0333,15700.0
2009-08-17 10:45:00,74.01,74.08,73.97,74.08,30600.0,45.0394,45.082,45.0151,45.082,30600.0
2009-08-17 10:50:00,74.08,74.14,74.02,74.13,10700.0,45.082,45.1185,45.0455,45.1124,10700.0
2009-08-17 10:55:00,74.15,74.15,73.97,73.97,17400.0,45.1246,45.1246,45.0151,45.0151,17400.0
2009-08-17 11:00:00,73.97,74.05,73.96,74.0,25000.0,45.0151,45.0637,45.009,45.0333,25000.0
2009-08-17 11:05:00,73.98,74.05,73.98,74.02,24400.0,45.0211,45.0637,45.0211,45.0455,24400.0
2009-08-17 11:10:00,74.0,74.05,73.98,74.0,20000.0,45.0333,45.0637,45.0211,45.0333,20000.0
2009-08-17 11:15:00,73.98,74.02,73.95,73.99,52900.0,45.0211,45.0455,45.0029,45.0272,52900.0
2009-08-17 11:20:00,74.01,74.23,74.01,74.23,30900.0,45.0394,45.1733,45.0394,45.1733,30900.0
2009-08-17 11:25:00,74.22,74.41,74.22,74.41,22400.0,45.1672,45.2828,45.1672,45.2828,22400.0
2009-08-17 11:30:00,74.39,74.42,74.3,74.3,20800.0,45.2707,45.2889,45.2159,45.2159,20800.0
2009-08-17 11:35:00,74.31,74.33,74.27,74.3,22800.0,45.222,45.2341,45.1976,45.2159,22800.0
2009-08-17 11:40:00,74.3,74.32,74.27,74.31,27900.0,45.2159,45.2281,45.1976,45.222,27900.0
2009-08-17 11:45:00,74.3,74.32,74.26,74.29,13400.0,45.2159,45.2281,45.1915,45.2098,13400.0
2009-08-17 11:50:00,74.28,74.33,74.23,74.24,18300.0,45.2037,45.2341,45.1733,45.1794,18300.0
2009-08-17 11:55:00,74.25,74.51,74.25,74.5,19800.0,45.1855,45.3437,45.1855,45.3376,19800.0
2009-08-17 12:00:00,74.5,74.58,74.5,74.57,25200.0,45.3376,45.3863,45.3376,45.3802,25200.0
2009-08-17 12:05:00,74.58,74.58,74.42,74.45,16700.0,45.3863,45.3863,45.2889,45.3072,16700.0
2009-08-17 12:10:00,74.44,74.44,74.34,74.36,12700.0,45.3011,45.3011,45.2402,45.2524,12700.0
2009-08-17 12:15:00,74.36,74.39,74.35,74.37,7500.0,45.2524,45.2707,45.2463,45.2585,7500.0
2009-08-17 12:20:00,74.38,74.41,74.36,74.4,9100.0,45.2646,45.2828,45.2524,45.2767,9100.0
2009-08-17 12:25:00,74.4,74.43,74.33,74.38,10100.0,45.2767,45.295,45.2341,45.2646,10100.0
2009-08-17 12:30:00,74.38,74.4,74.32,74.36,25000.0,45.2646,45.2767,45.2281,45.2524,25000.0
2009-08-17 12:35:00,74.39,74.39,74.33,74.33,14200.0,45.2707,45.2707,45.2341,45.2341,14200.0
2009-08-17 12:40:00,74.35,74.4,74.35,74.37,20500.0,45.2463,45.2767,45.2463,45.2585,20500.0
2009-08-17 12:45:00,74.37,74.42,74.36,74.41,13300.0,45.2585,45.2889,45.2524,45.2828,13300.0
2009-08-17 12:50:00,74.42,74.51,74.42,74.49,13300.0,45.2889,45.3437,45.2889,45.3315,13300.0
2009-08-17 12:55:00,74.51,74.59,74.5,74.53,8400.0,45.3437,45.3924,45.3376,45.3559,8400.0
2009-08-17 13:00:00,74.52,74.52,74.43,74.47,18100.0,45.3498,45.3498,45.295,45.3193,18100.0
2009-08-17 13:05:00,74.47,74.49,74.29,74.38,18800.0,45.3193,45.3315,45.2098,45.2646,18800.0
2009-08-17 13:10:00,74.38,74.4,74.32,74.39,12100.0,45.2646,45.2767,45.2281,45.2707,12100.0
2009-08-17 13:15:00,74.37,74.38,74.25,74.25,41800.0,45.2585,45.2646,45.1855,45.1855,41800.0
2009-08-17 13:20:00,74.24,74.38,74.23,74.36,30900.0,45.1794,45.2646,45.1733,45.2524,30900.0
2009-08-17 13:25:00,74.33,74.36,74.27,74.31,20000.0,45.2341,45.2524,45.1976,45.222,20000.0
2009-08-17 13:30:00,74.32,74.32,74.22,74.25,14600.0,45.2281,45.2281,45.1672,45.1855,14600.0
2009-08-17 13:35:00,74.25,74.26,74.17,74.21,9700.0,45.1855,45.1915,45.1368,45.1611,9700.0
2009-08-17 13:40:00,74.2,74.21,74.13,74.2,23200.0,45.155,45.1611,45.1124,45.155,23200.0
2009-08-17 13:45:00,74.18,74.2,74.1,74.14,32100.0,45.1429,45.155,45.0942,45.1185,32100.0
2009-08-17 13:50:00,74.15,74.16,74.06,74.08,24100.0,45.1246,45.1307,45.0698,45.082,24100.0
2009-08-17 13:55:00,74.09,74.21,74.08,74.18,18200.0,45.0881,45.1611,45.082,45.1429,18200.0
2009-08-17 14:00:00,74.17,74.2,74.14,74.15,14800.0,45.1368,45.155,45.1185,45.1246,14800.0
2009-08-17 14:05:00,74.17,74.2,74.14,74.17,28100.0,45.1368,45.155,45.1185,45.1368,28100.0
2009-08-17 14:10:00,74.18,74.21,74.16,74.18,17700.0,45.1429,45.1611,45.1307,45.1429,17700.0
2009-08-17 14:15:00,74.16,74.18,74.11,74.12,12500.0,45.1307,45.1429,45.1003,45.1063,12500.0
2009-08-17 14:20:00,74.11,74.14,74.04,74.04,14200.0,45.1003,45.1185,45.0577,45.0577,14200.0
2009-08-17 14:25:00,74.06,74.16,74.0,74.15,21600.0,45.0698,45.1307,45.0333,45.1246,21600.0
2009-08-17 14:30:00,74.16,74.21,74.12,74.16,14000.0,45.1307,45.1611,45.1063,45.1307,14000.0
2009-08-17 14:35:00,74.15,74.16,74.05,74.07,31400.0,45.1246,45.1307,45.0637,45.0759,31400.0
2009-08-17 14:40:00,74.09,74.12,74.04,74.06,22300.0,45.0881,45.1063,45.0577,45.0698,22300.0
2009-08-17 14:45:00,74.07,74.08,73.91,73.91,26100.0,45.0759,45.082,44.9785,44.9785,26100.0
2009-08-17 14:50:00,73.91,73.99,73.9,73.97,21800.0,44.9785,45.0272,44.9725,45.0151,21800.0
2009-08-17 14:55:00,73.99,74.07,73.97,74.0,18100.0,45.0272,45.0759,45.0151,45.0333,18100.0
2009-08-17 15:00:00,74.0,74.05,73.97,74.04,44800.0,45.0333,45.0637,45.0151,45.0577,44800.0
2009-08-17 15:05:00,74.05,74.06,73.98,74.0,62800.0,45.0637,45.0698,45.0211,45.0333,62800.0
2009-08-17 15:10:00,74.0,74.01,73.88,73.96,36600.0,45.0333,45.0394,44.9603,45.009,36600.0
2009-08-17 15:15:00,73.97,74.06,73.96,74.06,26800.0,45.0151,45.0698,45.009,45.0698,26800.0
2009-08-17 15:20:00,74.07,74.11,73.98,73.98,28000.0,45.0759,45.1003,45.0211,45.0211,28000.0
2009-08-17 15:25:00,73.97,74.05,73.92,74.05,28600.0,45.0151,45.0637,44.9846,45.0637,28600.0
2009-08-17 15:30:00,74.04,74.05,73.94,74.01,42100.0,45.0577,45.0637,44.9968,45.0394,42100.0
2009-08-17 15:35:00,74.02,74.07,73.96,74.06,41400.0,45.0455,45.0759,45.009,45.0698,41400.0
2009-08-17 15:40:00,74.03,74.06,73.9,74.05,54100.0,45.0516,45.0698,44.9725,45.0637,54100.0
2009-08-17 15:45:00,74.05,74.11,73.94,73.97,66000.0,45.0637,45.1003,44.9968,45.0151,66000.0
2009-08-17 15:50:00,73.96,74.11,73.95,73.98,72200.0,45.009,45.1003,45.0029,45.0211,72200.0
2009-08-17 15:55:00,73.98,74.06,73.94,73.96,90700.0,45.0211,45.0698,44.9968,45.009,90700.0
2009-08-18 09:30:00,74.21,74.5,73.93,74.5,29200.0,45.1611,45.3376,44.9907,45.3376,29200.0
2009-08-18 09:35:00,74.47,74.8,74.29,74.57,33700.0,45.3193,45.5202,45.2098,45.3802,33700.0
2009-08-18 09:40:00,74.6,74.63,74.1,74.21,62100.0,45.3984,45.4167,45.0942,45.1611,62100.0
2009-08-18 09:45:00,74.17,74.19,73.82,73.83,43200.0,45.1368,45.1489,44.9238,44.9299,43200.0
2009-08-18 09:50:00,73.83,74.01,73.61,74.0,43500.0,44.9299,45.0394,44.796,45.0333,43500.0
2009-08-18 09:55:00,73.99,74.01,73.85,73.9,33800.0,45.0272,45.0394,44.942,44.9725,33800.0
2009-08-18 10:00:00,73.9,74.12,73.86,74.1,43900.0,44.9725,45.1063,44.9481,45.0942,43900.0
2009-08-18 10:05:00,74.09,74.15,73.93,73.93,24000.0,45.0881,45.1246,44.9907,44.9907,24000.0
2009-08-18 10:10:00,73.95,74.04,73.95,73.98,19800.0,45.0029,45.0577,45.0029,45.0211,19800.0
2009-08-18 10:15:00,73.98,74.06,73.96,74.0,23300.0,45.0211,45.0698,45.009,45.0333,23300.0
2009-08-18 10:20:00,73.97,74.03,73.94,73.94,15200.0,45.0151,45.0516,44.9968,44.9968,15200.0
2009-08-18 10:25:00,73.97,73.98,73.81,73.86,12500.0,45.0151,45.0211,44.9177,44.9481,12500.0
2009-08-18 10:30:00,73.82,73.9,73.8,73.87,11200.0,44.9238,44.9725,44.9116,44.9542,11200.0
2009-08-18 10:35:00,73.87,74.0,73.81,73.98,15800.0,44.9542,45.0333,44.9177,45.0211,15800.0
2009-08-18 10:40:00,73.99,74.04,73.94,73.94,13000.0,45.0272,45.0577,44.9968,44.9968,13000.0
2009-08-18 10:45:00,74.0,74.02,73.87,73.98,13200.0,45.0333,45.0455,44.9542,45.0211,13200.0
2009-08-18 10:50:00,73.97,74.0,73.9,73.92,9500.0,45.0151,45.0333,44.9725,44.9846,9500.0
2009-08-18 10:55:00,73.93,73.93,73.83,73.86,13200.0,44.9907,44.9907,44.9299,44.9481,13200.0
2009-08-18 11:00:00,73.88,73.93,73.88,73.9,13600.0,44.9603,44.9907,44.9603,44.9725,13600.0
2009-08-18 11:05:00,73.91,73.99,73.88,73.99,11300.0,44.9785,45.0272,44.9603,45.0272,11300.0
2009-08-18 11:10:00,73.99,74.0,73.9,73.91,24500.0,45.0272,45.0333,44.9725,44.9785,24500.0
2009-08-18 11:15:00,73.92,73.94,73.87,73.89,20400.0,44.9846,44.9968,44.9542,44.9664,20400.0
2009-08-18 11:20:00,73.91,73.97,73.81,73.88,33100.0,44.9785,45.0151,44.9177,44.9603,33100.0
2009-08-18 11:25:00,73.89,73.98,73.89,73.95,16000.0,44.9664,45.0211,44.9664,45.0029,16000.0
2009-08-18 11:30:00,73.97,74.06,73.97,74.0,21500.0,45.0151,45.0698,45.0151,45.0333,21500.0
2009-08-18 11:35:00,74.03,74.13,74.0,74.08,55800.0,45.0516,45.1124,45.0333,45.082,55800.0
2009-08-18 11:40:00,74.08,74.08,74.03,74.05,9900.0,45.082,45.082,45.0516,45.0637,9900.0
2009-08-18 11:45:00,74.05,74.1,73.99,73.99,27900.0,45.0637,45.0942,45.0272,45.0272,27900.0
2009-08-18 11:50:00,73.99,74.04,73.95,73.98,65800.0,45.0272,45.0577,45.0029,45.0211,65800.0
2009-08-18 11:55:00,73.97,74.02,73.96,73.97,21400.0,45.0151,45.0455,45.009,45.0151,21400.0
2009-08-18 12:00:00,73.95,74.05,73.89,73.99,20100.0,45.0029,45.0637,44.9664,45.0272,20100.0
2009-08-18 12:05:00,74.0,74.12,73.96,74.06,28100.0,45.0333,45.1063,45.009,45.0698,28100.0
2009-08-18 12:10:00,74.06,74.14,74.03,74.06,21400.0,45.0698,45.1185,45.0516,45.0698,21400.0
2009-08-18 12:15:00,74.06,74.1,74.04,74.08,10300.0,45.0698,45.0942,45.0577,45.082,10300.0
2009-08-18 12:20:00,74.07,74.07,73.98,74.0,12600.0,45.0759,45.0759,45.0211,45.0333,12600.0
2009-08-18 12:25:00,74.01,74.01,73.93,73.99,36200.0,45.0394,45.0394,44.9907,45.0272,36200.0
2009-08-18 12:30:00,73.98,74.01,73.95,73.97,10600.0,45.0211,45.0394,45.0029,45.0151,10600.0
2009-08-18 12:35:00,73.98,74.03,73.95,73.98,16500.0,45.0211,45.0516,45.0029,45.0211,16500.0
2009-08-18 12:40:00,73.99,74.07,73.98,73.98,22300.0,45.0272,45.0759,45.0211,45.0211,22300.0
2009-08-18 12:45:00,73.98,74.01,73.95,73.95,16700.0,45.0211,45.0394,45.0029,45.0029,16700.0
2009-08-18 12:50:00,73.94,73.97,73.9,73.9,17900.0,44.9968,45.0151,44.9725,44.9725,17900.0
2009-08-18 12:55:00,73.9,73.94,73.87,73.91,6900.0,44.9725,44.9968,44.9542,44.9785,6900.0
2009-08-18 13:00:00,73.95,74.05,73.94,74.04,13600.0,45.0029,45.0637,44.9968,45.0577,13600.0
2009-08-18 13:05:00,74.05,74.1,73.96,74.1,23300.0,45.0637,45.0942,45.009,45.0942,23300.0
2009-08-18 13:10:00,74.1,74.13,74.02,74.07,35400.0,45.0942,45.1124,45.0455,45.0759,35400.0
2009-08-18 13:15:00,74.07,74.12,74.06,74.1,13600.0,45.0759,45.1063,45.0698,45.0942,13600.0
2009-08-18 13:20:00,74.09,74.18,74.03,74.18,50400.0,45.0881,45.1429,45.0516,45.1429,50400.0
2009-08-18 13:25:00,74.18,74.21,74.15,74.2,12600.0,45.1429,45.1611,45.1246,45.155,12600.0
2009-08-18 13:30:00,74.2,74.23,74.03,74.03,20200.0,45.155,45.1733,45.0516,45.0516,20200.0
2009-08-18 13:35:00,74.04,74.06,73.95,73.98,15100.0,45.0577,45.0698,45.0029,45.0211,15100.0
2009-08-18 13:40:00,73.99,74.02,73.99,74.01,5100.0,45.0272,45.0455,45.0272,45.0394,5100.0
2009-08-18 13:45:00,74.01,74.01,73.97,74.0,7300.0,45.0394,45.0394,45.0151,45.0333,7300.0
2009-08-18 13:50:00,74.0,74.0,73.97,73.99,6000.0,45.0333,45.0333,45.0151,45.0272,6000.0
2009-08-18 13:55:00,73.99,74.07,73.94,74.07,14700.0,45.0272,45.0759,44.9968,45.0759,14700.0
2009-08-18 14:00:00,74.07,74.18,74.07,74.11,9900.0,45.0759,45.1429,45.0759,45.1003,9900.0
2009-08-18 14:05:00,74.13,74.14,74.06,74.11,15500.0,45.1124,45.1185,45.0698,45.1003,15500.0
2009-08-18 14:10:00,74.11,74.16,74.11,74.16,3700.0,45.1003,45.1307,45.1003,45.1307,3700.0
2009-08-18 14:15:00,74.17,74.2,74.16,74.18,11100.0,45.1368,45.155,45.1307,45.1429,11100.0
2009-08-18 14:20:00,74.18,74.27,74.18,74.27,13000.0,45.1429,45.1976,45.1429,45.1976,13000.0
2009-08-18 14:25:00,74.27,74.35,74.27,74.35,10000.0,45.1976,45.2463,45.1976,45.2463,10000.0
2009-08-18 14:30:00,74.38,74.4,74.2,74.2,22700.0,45.2646,45.2767,45.155,45.155,22700.0
2009-08-18 14:35:00,74.2,74.21,74.08,74.09,15800.0,45.155,45.1611,45.082,45.0881,15800.0
2009-08-18 14:40:00,74.09,74.11,74.04,74.04,8200.0,45.0881,45.1003,45.0577,45.0577,8200.0
2009-08-18 14:45:00,74.05,74.17,74.05,74.11,10200.0,45.0637,45.1368,45.0637,45.1003,10200.0
2009-08-18 14:50:00,74.11,74.18,74.11,74.17,9400.0,45.1003,45.1429,45.1003,45.1368,9400.0
2009-08-18 14:55:00,74.18,74.18,74.1,74.13,9200.0,45.1429,45.1429,45.0942,45.1124,9200.0
2009-08-18 15:00:00,74.14,74.25,74.14,74.22,28800.0,45.1185,45.1855,45.1185,45.1672,28800.0
2009-08-18 15:05:00,74.23,74.26,74.21,74.24,14600.0,45.1733,45.1915,45.1611,45.1794,14600.0
2009-08-18 15:10:00,74.24,74.27,74.2,74.2,14000.0,45.1794,45.1976,45.155,45.155,14000.0
2009-08-18 15:15:00,74.21,74.29,74.19,74.2,29000.0,45.1611,45.2098,45.1489,45.155,29000.0
2009-08-18 15:20:00,74.21,74.26,74.17,74.25,30600.0,45.1611,45.1915,45.1368,45.1855,30600.0
2009-08-18 15:25:00,74.25,74.26,74.08,74.17,17200.0,45.1855,45.1915,45.082,45.1368,17200.0
2009-08-18 15:30:00,74.18,74.21,74.05,74.09,38100.0,45.1429,45.1611,45.0637,45.0881,38100.0
2009-08-18 15:35:00,74.1,74.1,73.97,73.99,36400.0,45.0942,45.0942,45.0151,45.0272,36400.0
2009-08-18 15:40:00,73.98,74.05,73.93,73.96,58700.0,45.0211,45.0637,44.9907,45.009,58700.0
2009-08-18 15:45:00,73.96,74.07,73.93,73.96,71500.0,45.009,45.0759,44.9907,45.009,71500.0
2009-08-18 15:50:00,73.95,74.12,73.95,73.99,72400.0,45.0029,45.1063,45.0029,45.0272,72400.0
2009-08-18 15:55:00,74.0,74.13,73.9,74.06,132600.0,45.0333,45.1124,44.9725,45.0698,132600.0
2009-08-19 09:30:00,73.78,73.78,73.32,73.37,52500.0,44.8994,44.8994,44.6195,44.6499,52500.0
2009-08-19 09:35:00,73.42,73.61,73.32,73.44,30900.0,44.6804,44.796,44.6195,44.6925,30900.0
2009-08-19 09:40:00,73.46,73.63,73.4,73.58,30300.0,44.7047,44.8081,44.6682,44.7777,30300.0
2009-08-19 09:45:00,73.61,73.76,73.49,73.5,69200.0,44.796,44.8873,44.7229,44.729,69200.0
2009-08-19 09:50:00,73.51,73.59,73.5,73.52,11200.0,44.7351,44.7838,44.729,44.7412,11200.0
2009-08-19 09:55:00,73.52,73.64,73.51,73.55,15800.0,44.7412,44.8142,44.7351,44.7595,15800.0
2009-08-19 10:00:00,73.54,73.79,73.54,73.71,12900.0,44.7534,44.9055,44.7534,44.8568,12900.0
2009-08-19 10:05:00,73.7,73.7,73.52,73.52,20400.0,44.8507,44.8507,44.7412,44.7412,20400.0
2009-08-19 10:10:00,73.54,73.59,73.51,73.52,11100.0,44.7534,44.7838,44.7351,44.7412,11100.0
2009-08-19 10:15:00,73.52,73.58,73.5,73.55,10600.0,44.7412,44.7777,44.729,44.7595,10600.0
2009-08-19 10:20:00,73.54,73.58,73.52,73.52,9500.0,44.7534,44.7777,44.7412,44.7412,9500.0
2009-08-19 10:25:00,73.52,73.6,73.5,73.58,10600.0,44.7412,44.7899,44.729,44.7777,10600.0
2009-08-19 10:30:00,73.6,73.75,73.44,73.48,77500.0,44.7899,44.8812,44.6925,44.7169,77500.0
2009-08-19 10:35:00,73.48,73.48,73.29,73.3,25300.0,44.7169,44.7169,44.6012,44.6073,25300.0
2009-08-19 10:40:00,73.3,73.44,73.3,73.32,15100.0,44.6073,44.6925,44.6073,44.6195,15100.0
2009-08-19 10:45:00,73.32,73.36,73.21,73.21,16800.0,44.6195,44.6438,44.5526,44.5526,16800.0
2009-08-19 10:50:00,73.24,73.33,73.22,73.26,31900.0,44.5708,44.6256,44.5586,44.583,31900.0
2009-08-19 10:55:00,73.27,73.4,73.26,73.37,19800.0,44.5891,44.6682,44.583,44.6499,19800.0
2009-08-19 11:00:00,73.38,73.51,73.31,73.51,27100.0,44.656,44.7351,44.6134,44.7351,27100.0
2009-08-19 11:05:00,73.52,73.61,73.52,73.56,21200.0,44.7412,44.796,44.7412,44.7655,21200.0
2009-08-19 11:10:00,73.57,73.57,73.41,73.47,18500.0,44.7716,44.7716,44.6743,44.7108,18500.0
2009-08-19 11:15:00,73.45,73.54,73.42,73.54,19000.0,44.6986,44.7534,44.6804,44.7534,19000.0
2009-08-19 11:20:00,73.52,73.56,73.5,73.52,18800.0,44.7412,44.7655,44.729,44.7412,18800.0
2009-08-19 11:25:00,73.53,73.56,73.49,73.56,13300.0,44.7473,44.7655,44.7229,44.7655,13300.0
2009-08-19 11:30:00,73.56,73.61,73.5,73.5,6800.0,44.7655,44.796,44.729,44.729,6800.0
2009-08-19 11:35:00,73.51,73.6,73.45,73.59,28100.0,44.7351,44.7899,44.6986,44.7838,28100.0
2009-08-19 11:40:00,73.6,73.77,73.57,73.66,26300.0,44.7899,44.8933,44.7716,44.8264,26300.0
2009-08-19 11:45:00,73.62,73.7,73.58,73.68,7800.0,44.8021,44.8507,44.7777,44.8386,7800.0
2009-08-19 11:50:00,73.68,73.96,73.68,73.92,21000.0,44.8386,45.009,44.8386,44.9846,21000.0
2009-08-19 11:55:00,73.91,74.0,73.89,73.98,34500.0,44.9785,45.0333,44.9664,45.0211,34500.0
2009-08-19 12:00:00,73.97,74.03,73.69,73.9,100000.0,45.0151,45.0516,44.8447,44.9725,100000.0
2009-08-19 12:05:00,73.92,74.08,73.85,73.92,50700.0,44.9846,45.082,44.942,44.9846,50700.0
2009-08-19 12:10:00,73.93,74.13,73.89,74.0,55400.0,44.9907,45.1124,44.9664,45.0333,55400.0
2009-08-19 12:15:00,74.0,74.0,73.85,73.85,25400.0,45.0333,45.0333,44.942,44.942,25400.0
2009-08-19 12:20:00,73.85,73.88,73.79,73.85,30300.0,44.942,44.9603,44.9055,44.942,30300.0
2009-08-19 12:25:00,73.86,73.88,73.73,73.73,17500.0,44.9481,44.9603,44.869,44.869,17500.0
2009-08-19 12:30:00,73.73,73.75,73.67,73.69,24800.0,44.869,44.8812,44.8325,44.8447,24800.0
2009-08-19 12:35:00,73.7,73.71,73.64,73.7,13700.0,44.8507,44.8568,44.8142,44.8507,13700.0
2009-08-19 12:40:00,73.69,73.71,73.63,73.63,9000.0,44.8447,44.8568,44.8081,44.8081,9000.0
2009-08-19 12:45:00,73.62,73.69,73.6,73.66,19400.0,44.8021,44.8447,44.7899,44.8264,19400.0
2009-08-19 12:50:00,73.66,73.75,73.62,73.68,30500.0,44.8264,44.8812,44.8021,44.8386,30500.0
2009-08-19 12:55:00,73.68,73.68,73.59,73.61,12400.0,44.8386,44.8386,44.7838,44.796,12400.0
2009-08-19 13:00:00,73.63,73.63,73.57,73.63,9600.0,44.8081,44.8081,44.7716,44.8081,9600.0
2009-08-19 13:05:00,73.63,73.74,73.61,73.74,12400.0,44.8081,44.8751,44.796,44.8751,12400.0
2009-08-19 13:10:00,73.71,73.9,73.7,73.79,29300.0,44.8568,44.9725,44.8507,44.9055,29300.0
2009-08-19 13:15:00,73.79,73.81,73.67,73.71,14100.0,44.9055,44.9177,44.8325,44.8568,14100.0
2009-08-19 13:20:00,73.71,73.73,73.56,73.58,68600.0,44.8568,44.869,44.7655,44.7777,68600.0
2009-08-19 13:25:00,73.6,73.6,73.54,73.56,30900.0,44.7899,44.7899,44.7534,44.7655,30900.0
2009-08-19 13:30:00,73.55,73.58,73.46,73.48,21600.0,44.7595,44.7777,44.7047,44.7169,21600.0
2009-08-19 13:35:00,73.48,73.58,73.48,73.53,14100.0,44.7169,44.7777,44.7169,44.7473,14100.0
2009-08-19 13:40:00,73.53,73.56,73.47,73.53,8000.0,44.7473,44.7655,44.7108,44.7473,8000.0
2009-08-19 13:45:00,73.52,73.66,73.5,73.65,14300.0,44.7412,44.8264,44.729,44.8203,14300.0
2009-08-19 13:50:00,73.63,73.66,73.59,73.6,10100.0,44.8081,44.8264,44.7838,44.7899,10100.0
2009-08-19 13:55:00,73.61,73.66,73.6,73.64,41300.0,44.796,44.8264,44.7899,44.8142,41300.0
2009-08-19 14:00:00,73.63,73.68,73.58,73.63,37100.0,44.8081,44.8386,44.7777,44.8081,37100.0
2009-08-19 14:05:00,73.66,73.71,73.65,73.69,7900.0,44.8264,44.8568,44.8203,44.8447,7900.0
2009-08-19 14:10:00,73.7,73.74,73.68,73.73,10900.0,44.8507,44.8751,44.8386,44.869,10900.0
2009-08-19 14:15:00,73.75,73.75,73.68,73.69,10400.0,44.8812,44.8812,44.8386,44.8447,10400.0
2009-08-19 14:20:00,73.69,73.74,73.67,73.68,13500.0,44.8447,44.8751,44.8325,44.8386,13500.0
2009-08-19 14:25:00,73.7,73.71,73.65,73.66,17300.0,44.8507,44.8568,44.8203,44.8264,17300.0
2009-08-19 14:30:00,73.65,73.7,73.58,73.68,94000.0,44.8203,44.8507,44.7777,44.8386,94000.0
2009-08-19 14:35:00,73.68,73.74,73.67,73.7,17700.0,44.8386,44.8751,44.8325,44.8507,17700.0
2009-08-19 14:40:00,73.71,73.73,73.62,73.63,12700.0,44.8568,44.869,44.8021,44.8081,12700.0
2009-08-19 14:45:00,73.64,73.65,73.58,73.63,10800.0,44.8142,44.8203,44.7777,44.8081,10800.0
2009-08-19 14:50:00,73.62,73.66,73.57,73.65,12600.0,44.8021,44.8264,44.7716,44.8203,12600.0
2009-08-19 14:55:00,73.67,73.7,73.57,73.57,16800.0,44.8325,44.8507,44.7716,44.7716,16800.0
2009-08-19 15:00:00,73.59,73.66,73.55,73.65,38700.0,44.7838,44.8264,44.7595,44.8203,38700.0
2009-08-19 15:05:00,73.65,73.65,73.49,73.54,37600.0,44.8203,44.8203,44.7229,44.7534,37600.0
2009-08-19 15:10:00,73.57,73.59,73.5,73.54,18900.0,44.7716,44.7838,44.729,44.7534,18900.0
2009-08-19 15:15:00,73.55,73.63,73.51,73.63,19500.0,44.7595,44.8081,44.7351,44.8081,19500.0
2009-08-19 15:20:00,73.62,73.66,73.57,73.59,22100.0,44.8021,44.8264,44.7716,44.7838,22100.0
2009-08-19 15:25:00,73.59,73.65,73.57,73.65,24900.0,44.7838,44.8203,44.7716,44.8203,24900.0
2009-08-19 15:30:00,73.66,73.66,73.51,73.58,27900.0,44.8264,44.8264,44.7351,44.7777,27900.0
2009-08-19 15:35:00,73.59,73.72,73.57,73.7,31300.0,44.7838,44.8629,44.7716,44.8507,31300.0
2009-08-19 15:40:00,73.7,73.7,73.56,73.59,46500.0,44.8507,44.8507,44.7655,44.7838,46500.0
2009-08-19 15:45:00,73.59,73.59,73.49,73.51,50000.0,44.7838,44.7838,44.7229,44.7351,50000.0
2009-08-19 15:50:00,73.53,73.65,73.52,73.63,38000.0,44.7473,44.8203,44.7412,44.8081,38000.0
2009-08-19 15:55:00,73.63,73.74,73.62,73.74,71800.0,44.8081,44.8751,44.8021,44.8751,71800.0
2009-08-20 09:30:00,73.72,73.9,73.61,73.66,26300.0,44.8629,44.9725,44.796,44.8264,26300.0
2009-08-20 09:35:00,73.64,73.66,73.5,73.56,23400.0,44.8142,44.8264,44.729,44.7655,23400.0
2009-08-20 09:40:00,73.59,73.95,73.59,73.9,55100.0,44.7838,45.0029,44.7838,44.9725,55100.0
2009-08-20 09:45:00,73.87,74.06,73.8,73.99,18400.0,44.9542,45.0698,44.9116,45.0272,18400.0
2009-08-20 09:50:00,73.99,74.0,73.75,73.84,19400.0,45.0272,45.0333,44.8812,44.9359,19400.0
2009-08-20 09:55:00,73.82,73.85,73.69,73.8,34300.0,44.9238,44.942,44.8447,44.9116,34300.0
2009-08-20 10:00:00,73.8,73.89,73.67,73.72,78900.0,44.9116,44.9664,44.8325,44.8629,78900.0
2009-08-20 10:05:00,73.71,73.72,73.52,73.53,22100.0,44.8568,44.8629,44.7412,44.7473,22100.0
2009-08-20 10:10:00,73.54,73.7,73.5,73.7,18800.0,44.7534,44.8507,44.729,44.8507,18800.0
2009-08-20 10:15:00,73.73,73.89,73.7,73.82,12700.0,44.869,44.9664,44.8507,44.9238,12700.0
2009-08-20 10:20:00,73.83,73.9,73.78,73.78,26800.0,44.9299,44.9725,44.8994,44.8994,26800.0
2009-08-20 10:25:00,73.78,73.82,73.62,73.66,20600.0,44.8994,44.9238,44.8021,44.8264,20600.0
2009-08-20 10:30:00,73.67,73.84,73.66,73.84,15300.0,44.8325,44.9359,44.8264,44.9359,15300.0
2009-08-20 10:35:00,73.82,73.82,73.75,73.77,11100.0,44.9238,44.9238,44.8812,44.8933,11100.0
2009-08-20 10:40:00,73.78,73.86,73.74,73.75,15700.0,44.8994,44.9481,44.8751,44.8812,15700.0
2009-08-20 10:45:00,73.74,73.78,73.7,73.73,11900.0,44.8751,44.8994,44.8507,44.869,11900.0
2009-08-20 10:50:00,73.75,73.8,73.7,73.73,15700.0,44.8812,44.9116,44.8507,44.869,15700.0
2009-08-20 10:55:00,73.71,73.71,73.64,73.64,12200.0,44.8568,44.8568,44.8142,44.8142,12200.0
2009-08-20 11:00:00,73.64,73.68,73.58,73.61,26000.0,44.8142,44.8386,44.7777,44.796,26000.0
2009-08-20 11:05:00,73.6,73.72,73.6,73.72,14600.0,44.7899,44.8629,44.7899,44.8629,14600.0
2009-08-20 11:10:00,73.74,73.75,73.64,73.65,25600.0,44.8751,44.8812,44.8142,44.8203,25600.0
2009-08-20 11:15:00,73.65,73.73,73.65,73.67,21600.0,44.8203,44.869,44.8203,44.8325,21600.0
2009-08-20 11:20:00,73.68,73.72,73.65,73.66,14700.0,44.8386,44.8629,44.8203,44.8264,14700.0
2009-08-20 11:25:00,73.68,73.75,73.65,73.75,6900.0,44.8386,44.8812,44.8203,44.8812,6900.0
2009-08-20 11:30:00,73.74,73.78,73.66,73.7,39200.0,44.8751,44.8994,44.8264,44.8507,39200.0
2009-08-20 11:35:00,73.68,73.68,73.56,73.63,12900.0,44.8386,44.8386,44.7655,44.8081,12900.0
2009-08-20 11:40:00,73.63,73.7,73.59,73.67,37200.0,44.8081,44.8507,44.7838,44.8325,37200.0
2009-08-20 11:45:00,73.67,73.74,73.63,73.69,23500.0,44.8325,44.8751,44.8081,44.8447,23500.0
2009-08-20 11:50:00,73.67,73.75,73.58,73.68,36200.0,44.8325,44.8812,44.7777,44.8386,36200.0
2009-08-20 11:55:00,73.69,73.72,73.65,73.69,9600.0,44.8447,44.8629,44.8203,44.8447,9600.0
2009-08-20 12:00:00,73.7,73.78,73.65,73.71,30000.0,44.8507,44.8994,44.8203,44.8568,30000.0
2009-08-20 12:05:00,73.71,73.77,73.68,73.72,16400.0,44.8568,44.8933,44.8386,44.8629,16400.0
2009-08-20 12:10:00,73.7,73.74,73.67,73.74,9100.0,44.8507,44.8751,44.8325,44.8751,9100.0
2009-08-20 12:15:00,73.74,73.74,73.66,73.74,16300.0,44.8751,44.8751,44.8264,44.8751,16300.0
2009-08-20 12:20:00,73.73,73.75,73.67,73.7,22900.0,44.869,44.8812,44.8325,44.8507,22900.0
2009-08-20 12:25:00,73.7,73.81,73.7,73.81,9800.0,44.8507,44.9177,44.8507,44.9177,9800.0
2009-08-20 12:30:00,73.8,73.85,73.78,73.84,17800.0,44.9116,44.942,44.8994,44.9359,17800.0
2009-08-20 12:35:00,73.86,73.88,73.83,73.84,8100.0,44.9481,44.9603,44.9299,44.9359,8100.0
2009-08-20 12:40:00,73.84,74.0,73.78,73.97,33100.0,44.9359,45.0333,44.8994,45.0151,33100.0
2009-08-20 12:45:00,73.99,74.05,73.97,74.0,22600.0,45.0272,45.0637,45.0151,45.0333,22600.0
2009-08-20 12:50:00,74.01,74.03,73.92,73.99,17100.0,45.0394,45.0516,44.9846,45.0272,17100.0
2009-08-20 12:55:00,73.99,73.99,73.88,73.93,6500.0,45.0272,45.0272,44.9603,44.9907,6500.0
2009-08-20 13:00:00,73.94,73.97,73.91,73.95,10400.0,44.9968,45.0151,44.9785,45.0029,10400.0
2009-08-20 13:05:00,73.94,74.05,73.91,74.05,97700.0,44.9968,45.0637,44.9785,45.0637,97700.0
2009-08-20 13:10:00,74.05,74.08,74.01,74.06,17900.0,45.0637,45.082,45.0394,45.0698,17900.0
2009-08-20 13:15:00,74.05,74.16,74.04,74.13,15200.0,45.0637,45.1307,45.0577,45.1124,15200.0
2009-08-20 13:20:00,74.13,74.14,74.05,74.1,18000.0,45.1124,45.1185,45.0637,45.0942,18000.0
2009-08-20 13:25:00,74.08,74.24,74.04,74.2,132600.0,45.082,45.1794,45.0577,45.155,132600.0
2009-08-20 13:30:00,74.22,74.24,74.13,74.21,20800.0,45.1672,45.1794,45.1124,45.1611,20800.0
2009-08-20 13:35:00,74.22,74.24,74.08,74.08,24900.0,45.1672,45.1794,45.082,45.082,24900.0
2009-08-20 13:40:00,74.08,74.19,74.07,74.19,27500.0,45.082,45.1489,45.0759,45.1489,27500.0
2009-08-20 13:45:00,74.19,74.28,74.16,74.21,128100.0,45.1489,45.2037,45.1307,45.1611,128100.0
2009-08-20 13:50:00,74.21,74.25,74.21,74.23,18500.0,45.1611,45.1855,45.1611,45.1733,18500.0
2009-08-20 13:55:00,74.22,74.24,74.17,74.22,12400.0,45.1672,45.1794,45.1368,45.1672,12400.0
2009-08-20 14:00:00,74.23,74.27,74.23,74.27,55200.0,45.1733,45.1976,45.1733,45.1976,55200.0
2009-08-20 14:05:00,74.27,74.44,74.26,74.39,81300.0,45.1976,45.3011,45.1915,45.2707,81300.0
2009-08-20 14:10:00,74.39,74.4,74.29,74.32,48000.0,45.2707,45.2767,45.2098,45.2281,48000.0
2009-08-20 14:15:00,74.32,74.39,74.32,74.37,13800.0,45.2281,45.2707,45.2281,45.2585,13800.0
2009-08-20 14:20:00,74.38,74.38,74.3,74.32,16100.0,45.2646,45.2646,45.2159,45.2281,16100.0
2009-08-20 14:25:00,74.33,74.33,74.16,74.24,35400.0,45.2341,45.2341,45.1307,45.1794,35400.0
2009-08-20 14:30:00,74.23,74.25,74.13,74.13,16000.0,45.1733,45.1855,45.1124,45.1124,16000.0
2009-08-20 14:35:00,74.14,74.14,74.04,74.1,29200.0,45.1185,45.1185,45.0577,45.0942,29200.0
2009-08-20 14:40:00,74.11,74.27,74.09,74.27,20000.0,45.1003,45.1976,45.0881,45.1976,20000.0
2009-08-20 14:45:00,74.27,74.32,74.25,74.32,17000.0,45.1976,45.2281,45.1855,45.2281,17000.0
2009-08-20 14:50:00,74.32,74.4,74.31,74.37,17800.0,45.2281,45.2767,45.222,45.2585,17800.0
2009-08-20 14:55:00,74.38,74.4,74.31,74.39,17400.0,45.2646,45.2767,45.222,45.2707,17400.0
2009-08-20 15:00:00,74.4,74.47,74.39,74.47,23600.0,45.2767,45.3193,45.2707,45.3193,23600.0
2009-08-20 15:05:00,74.47,74.64,74.47,74.55,45100.0,45.3193,45.4228,45.3193,45.368,45100.0
2009-08-20 15:10:00,74.55,74.57,74.45,74.45,36700.0,45.368,45.3802,45.3072,45.3072,36700.0
2009-08-20 15:15:00,74.47,74.54,74.46,74.52,29000.0,45.3193,45.3619,45.3133,45.3498,29000.0
2009-08-20 15:20:00,74.52,74.63,74.52,74.62,39600.0,45.3498,45.4167,45.3498,45.4106,39600.0
2009-08-20 15:25:00,74.62,74.68,74.58,74.65,60700.0,45.4106,45.4471,45.3863,45.4289,60700.0
2009-08-20 15:30:00,74.66,74.73,74.6,74.62,79100.0,45.435,45.4776,45.3984,45.4106,79100.0
2009-08-20 15:35:00,74.62,74.68,74.57,74.58,53900.0,45.4106,45.4471,45.3802,45.3863,53900.0
2009-08-20 15:40:00,74.58,74.59,74.41,74.42,117100.0,45.3863,45.3924,45.2828,45.2889,117100.0
2009-08-20 15:45:00,74.42,74.49,74.39,74.48,111300.0,45.2889,45.3315,45.2707,45.3254,111300.0
2009-08-20 15:50:00,74.48,74.61,74.45,74.54,103100.0,45.3254,45.4045,45.3072,45.3619,103100.0
2009-08-20 15:55:00,74.55,74.59,74.45,74.51,214100.0,45.368,45.3924,45.3072,45.3437,214100.0
2009-08-21 09:30:00,75.19,75.19,74.24,74.33,291200.0,45.7575,45.7575,45.1794,45.2341,291200.0
2009-08-21 09:35:00,74.34,74.51,74.22,74.27,45900.0,45.2402,45.3437,45.1672,45.1976,45900.0
2009-08-21 09:40:00,74.27,74.48,74.22,74.37,28900.0,45.1976,45.3254,45.1672,45.2585,28900.0
2009-08-21 09:45:00,74.37,74.46,74.37,74.42,13900.0,45.2585,45.3133,45.2585,45.2889,13900.0
2009-08-21 09:50:00,74.42,74.48,74.28,74.48,18900.0,45.2889,45.3254,45.2037,45.3254,18900.0
2009-08-21 09:55:00,74.48,74.6,74.46,74.6,23700.0,45.3254,45.3984,45.3133,45.3984,23700.0
2009-08-21 10:00:00,74.64,75.09,74.63,74.95,135200.0,45.4228,45.6966,45.4167,45.6114,135200.0
2009-08-21 10:05:00,74.96,75.12,74.87,74.94,53900.0,45.6175,45.7149,45.5628,45.6054,53900.0
2009-08-21 10:10:00,74.94,75.15,74.86,75.04,30600.0,45.6054,45.7332,45.5567,45.6662,30600.0
2009-08-21 10:15:00,75.08,75.11,75.01,75.04,33100.0,45.6906,45.7088,45.648,45.6662,33100.0
2009-08-21 10:20:00,75.03,75.1,74.96,74.96,21300.0,45.6601,45.7027,45.6175,45.6175,21300.0
2009-08-21 10:25:00,74.96,75.0,74.84,74.91,13900.0,45.6175,45.6419,45.5445,45.5871,13900.0
2009-08-21 10:30:00,74.89,75.1,74.89,75.05,24300.0,45.5749,45.7027,45.5749,45.6723,24300.0
2009-08-21 10:35:00,75.08,75.09,74.89,74.98,43800.0,45.6906,45.6966,45.5749,45.6297,43800.0
2009-08-21 10:40:00,74.98,75.01,74.87,74.97,22000.0,45.6297,45.648,45.5628,45.6236,22000.0
2009-08-21 10:45:00,75.0,75.0,74.88,74.94,38100.0,45.6419,45.6419,45.5688,45.6054,38100.0
2009-08-21 10:50:00,74.94,75.06,74.92,75.0,21000.0,45.6054,45.6784,45.5932,45.6419,21000.0
2009-08-21 10:55:00,75.0,75.03,74.99,75.02,15500.0,45.6419,45.6601,45.6358,45.654,15500.0
2009-08-21 11:00:00,75.02,75.1,74.98,75.04,22200.0,45.654,45.7027,45.6297,45.6662,22200.0
2009-08-21 11:05:00,75.08,75.11,75.04,75.08,28000.0,45.6906,45.7088,45.6662,45.6906,28000.0
2009-08-21 11:10:00,75.1,75.1,74.96,75.03,43500.0,45.7027,45.7027,45.6175,45.6601,43500.0
2009-08-21 11:15:00,75.04,75.04,75.0,75.02,14900.0,45.6662,45.6662,45.6419,45.654,14900.0
2009-08-21 11:20:00,75.02,75.04,74.99,75.01,30900.0,45.654,45.6662,45.6358,45.648,30900.0
2009-08-21 11:25:00,75.02,75.1,74.99,75.01,45400.0,45.654,45.7027,45.6358,45.648,45400.0
2009-08-21 11:30:00,75.02,75.19,75.02,75.19,21200.0,45.654,45.7575,45.654,45.7575,21200.0
2009-08-21 11:35:00,75.19,75.2,75.14,75.17,12700.0,45.7575,45.7636,45.7271,45.7453,12700.0
2009-08-21 11:40:00,75.17,75.25,75.17,75.23,27400.0,45.7453,45.794,45.7453,45.7818,27400.0
2009-08-21 11:45:00,75.22,75.31,75.18,75.31,18600.0,45.7758,45.8305,45.7514,45.8305,18600.0
2009-08-21 11:50:00,75.29,75.38,75.16,75.16,47800.0,45.8184,45.8731,45.7392,45.7392,47800.0
2009-08-21 11:55:00,75.17,75.22,75.14,75.2,14900.0,45.7453,45.7758,45.7271,45.7636,14900.0
2009-08-21 12:00:00,75.22,75.27,75.22,75.26,9700.0,45.7758,45.8062,45.7758,45.8001,9700.0
2009-08-21 12:05:00,75.26,75.31,75.13,75.18,35200.0,45.8001,45.8305,45.721,45.7514,35200.0
2009-08-21 12:10:00,75.19,75.22,75.18,75.18,14400.0,45.7575,45.7758,45.7514,45.7514,14400.0
2009-08-21 12:15:00,75.19,75.2,75.01,75.02,114900.0,45.7575,45.7636,45.648,45.654,114900.0
2009-08-21 12:20:00,75.01,75.18,75.01,75.08,14900.0,45.648,45.7514,45.648,45.6906,14900.0
2009-08-21 12:25:00,75.08,75.11,74.99,75.08,28300.0,45.6906,45.7088,45.6358,45.6906,28300.0
2009-08-21 12:30:00,75.09,75.1,75.0,75.01,21600.0,45.6966,45.7027,45.6419,45.648,21600.0
2009-08-21 12:35:00,75.0,75.03,74.96,74.96,14800.0,45.6419,45.6601,45.6175,45.6175,14800.0
2009-08-21 12:40:00,74.97,75.0,74.97,74.98,12600.0,45.6236,45.6419,45.6236,45.6297,12600.0
2009-08-21 12:45:00,74.99,75.01,74.96,75.0,16100.0,45.6358,45.648,45.6175,45.6419,16100.0
2009-08-21 12:50:00,75.0,75.01,74.91,74.93,31600.0,45.6419,45.648,45.5871,45.5993,31600.0
2009-08-21 12:55:00,74.93,74.94,74.85,74.88,33800.0,45.5993,45.6054,45.5506,45.5688,33800.0
2009-08-21 13:00:00,74.89,74.92,74.86,74.9,12400.0,45.5749,45.5932,45.5567,45.581,12400.0
2009-08-21 13:05:00,74.9,74.94,74.87,74.92,15900.0,45.581,45.6054,45.5628,45.5932,15900.0
2009-08-21 13:10:00,74.94,74.94,74.89,74.9,14400.0,45.6054,45.6054,45.5749,45.581,14400.0
2009-08-21 13:15:00,74.9,75.0,74.9,74.97,21700.0,45.581,45.6419,45.581,45.6236,21700.0
2009-08-21 13:20:00,74.99,75.01,74.94,74.99,22500.0,45.6358,45.648,45.6054,45.6358,22500.0
2009-08-21 13:25:00,74.99,75.0,74.9,74.91,23200.0,45.6358,45.6419,45.581,45.5871,23200.0
2009-08-21 13:30:00,74.91,74.99,74.86,74.98,17400.0,45.5871,45.6358,45.5567,45.6297,17400.0
2009-08-21 13:35:00,74.99,75.0,74.95,74.99,32100.0,45.6358,45.6419,45.6114,45.6358,32100.0
2009-08-21 13:40:00,75.0,75.0,74.95,74.98,21500.0,45.6419,45.6419,45.6114,45.6297,21500.0
2009-08-21 13:45:00,74.99,74.99,74.79,74.87,34000.0,45.6358,45.6358,45.5141,45.5628,34000.0
2009-08-21 13:50:00,74.88,74.95,74.87,74.95,13600.0,45.5688,45.6114,45.5628,45.6114,13600.0
2009-08-21 13:55:00,74.95,74.95,74.87,74.9,16900.0,45.6114,45.6114,45.5628,45.581,16900.0
2009-08-21 14:00:00,74.9,74.9,74.69,74.74,41200.0,45.581,45.581,45.4532,45.4836,41200.0
2009-08-21 14:05:00,74.75,74.83,74.75,74.83,20700.0,45.4897,45.5384,45.4897,45.5384,20700.0
2009-08-21 14:10:00,74.83,74.94,74.81,74.89,16100.0,45.5384,45.6054,45.5262,45.5749,16100.0
2009-08-21 14:15:00,74.9,74.95,74.87,74.88,27300.0,45.581,45.6114,45.5628,45.5688,27300.0
2009-08-21 14:20:00,74.9,74.91,74.81,74.85,16100.0,45.581,45.5871,45.5262,45.5506,16100.0
2009-08-21 14:25:00,74.86,74.97,74.85,74.97,16300.0,45.5567,45.6236,45.5506,45.6236,16300.0
2009-08-21 14:30:00,74.97,74.98,74.91,74.92,15000.0,45.6236,45.6297,45.5871,45.5932,15000.0
2009-08-21 14:35:00,74.93,75.0,74.93,74.99,24700.0,45.5993,45.6419,45.5993,45.6358,24700.0
2009-08-21 14:40:00,74.99,75.02,74.96,75.01,115800.0,45.6358,45.654,45.6175,45.648,115800.0
2009-08-21 14:45:00,75.01,75.04,74.92,74.92,47900.0,45.648,45.6662,45.5932,45.5932,47900.0
2009-08-21 14:50:00,74.92,75.12,74.88,75.07,69200.0,45.5932,45.7149,45.5688,45.6845,69200.0
2009-08-21 14:55:00,75.09,75.18,75.09,75.17,30500.0,45.6966,45.7514,45.6966,45.7453,30500.0
2009-08-21 15:00:00,75.17,75.19,75.11,75.17,45400.0,45.7453,45.7575,45.7088,45.7453,45400.0
2009-08-21 15:05:00,75.17,75.18,75.07,75.13,125600.0,45.7453,45.7514,45.6845,45.721,125600.0
2009-08-21 15:10:00,75.13,75.19,75.12,75.15,34600.0,45.721,45.7575,45.7149,45.7332,34600.0
2009-08-21 15:15:00,75.14,75.34,75.08,75.23,60000.0,45.7271,45.8488,45.6906,45.7818,60000.0
2009-08-21 15:20:00,75.23,75.24,75.09,75.16,46700.0,45.7818,45.7879,45.6966,45.7392,46700.0
2009-08-21 15:25:00,75.16,75.18,75.06,75.1,56300.0,45.7392,45.7514,45.6784,45.7027,56300.0
2009-08-21 15:30:00,75.09,75.15,75.03,75.04,61300.0,45.6966,45.7332,45.6601,45.6662,61300.0
2009-08-21 15:35:00,75.04,75.05,74.97,74.98,89000.0,45.6662,45.6723,45.6236,45.6297,89000.0
2009-08-21 15:40:00,75.0,75.07,74.97,75.03,85400.0,45.6419,45.6845,45.6236,45.6601,85400.0
2009-08-21 15:45:00,75.02,75.04,74.97,75.0,111000.0,45.654,45.6662,45.6236,45.6419,111000.0
2009-08-21 15:50:00,75.0,75.01,74.94,74.97,118900.0,45.6419,45.648,45.6054,45.6236,118900.0
2009-08-21 15:55:00,74.97,74.98,74.81,74.95,166000.0,45.6236,45.6297,45.5262,45.6114,166000.0
2009-08-24 09:30:00,75.27,75.27,74.86,74.95,56100.0,45.8062,45.8062,45.5567,45.6114,56100.0
2009-08-24 09:35:00,74.95,75.0,74.77,74.96,51500.0,45.6114,45.6419,45.5019,45.6175,51500.0
2009-08-24 09:40:00,74.95,74.95,74.34,74.44,83500.0,45.6114,45.6114,45.2402,45.3011,83500.0
2009-08-24 09:45:00,74.43,74.5,74.21,74.31,50600.0,45.295,45.3376,45.1611,45.222,50600.0
2009-08-24 09:50:00,74.3,74.35,74.0,74.03,61000.0,45.2159,45.2463,45.0333,45.0516,61000.0
2009-08-24 09:55:00,74.03,74.22,73.97,74.05,89600.0,45.0516,45.1672,45.0151,45.0637,89600.0
2009-08-24 10:00:00,74.04,74.18,73.99,74.15,119700.0,45.0577,45.1429,45.0272,45.1246,119700.0
2009-08-24 10:05:00,74.15,74.2,73.85,73.89,112200.0,45.1246,45.155,44.942,44.9664,112200.0
2009-08-24 10:10:00,73.89,73.97,73.88,73.89,46400.0,44.9664,45.0151,44.9603,44.9664,46400.0
2009-08-24 10:15:00,73.88,73.9,73.73,73.8,55900.0,44.9603,44.9725,44.869,44.9116,55900.0
2009-08-24 10:20:00,73.8,73.97,73.79,73.83,62400.0,44.9116,45.0151,44.9055,44.9299,62400.0
2009-08-24 10:25:00,73.83,73.99,73.77,73.99,51700.0,44.9299,45.0272,44.8933,45.0272,51700.0
2009-08-24 10:30:00,73.98,74.05,73.86,73.98,47400.0,45.0211,45.0637,44.9481,45.0211,47400.0
2009-08-24 10:35:00,74.01,74.31,73.97,74.18,182700.0,45.0394,45.222,45.0151,45.1429,182700.0
2009-08-24 10:40:00,74.2,74.42,74.13,74.31,98700.0,45.155,45.2889,45.1124,45.222,98700.0
2009-08-24 10:45:00,74.34,74.45,74.33,74.45,59300.0,45.2402,45.3072,45.2341,45.3072,59300.0
2009-08-24 10:50:00,74.46,74.62,74.46,74.49,66500.0,45.3133,45.4106,45.3133,45.3315,66500.0
2009-08-24 10:55:00,74.49,74.63,74.49,74.54,58600.0,45.3315,45.4167,45.3315,45.3619,58600.0
2009-08-24 11:00:00,74.57,74.6,74.47,74.5,148300.0,45.3802,45.3984,45.3193,45.3376,148300.0
2009-08-24 11:05:00,74.51,74.51,74.31,74.35,42900.0,45.3437,45.3437,45.222,45.2463,42900.0
2009-08-24 11:10:00,74.35,74.51,74.32,74.49,28300.0,45.2463,45.3437,45.2281,45.3315,28300.0
2009-08-24 11:15:00,74.52,74.59,74.48,74.56,32800.0,45.3498,45.3924,45.3254,45.3741,32800.0
2009-08-24 11:20:00,74.58,74.63,74.5,74.56,32600.0,45.3863,45.4167,45.3376,45.3741,32600.0
2009-08-24 11:25:00,74.58,74.58,74.32,74.48,31000.0,45.3863,45.3863,45.2281,45.3254,31000.0
2009-08-24 11:30:00,74.49,74.6,74.43,74.6,21800.0,45.3315,45.3984,45.295,45.3984,21800.0
2009-08-24 11:35:00,74.57,74.72,74.55,74.7,22300.0,45.3802,45.4715,45.368,45.4593,22300.0
2009-08-24 11:40:00,74.7,74.72,74.58,74.6,38200.0,45.4593,45.4715,45.3863,45.3984,38200.0
2009-08-24 11:45:00,74.6,74.65,74.58,74.6,39500.0,45.3984,45.4289,45.3863,45.3984,39500.0
2009-08-24 11:50:00,74.6,74.63,74.55,74.61,30100.0,45.3984,45.4167,45.368,45.4045,30100.0
2009-08-24 11:55:00,74.6,74.6,74.45,74.49,33200.0,45.3984,45.3984,45.3072,45.3315,33200.0
2009-08-24 12:00:00,74.52,74.6,74.47,74.58,31800.0,45.3498,45.3984,45.3193,45.3863,31800.0
2009-08-24 12:05:00,74.59,74.59,74.48,74.48,29400.0,45.3924,45.3924,45.3254,45.3254,29400.0
2009-08-24 12:10:00,74.51,74.53,74.43,74.46,22600.0,45.3437,45.3559,45.295,45.3133,22600.0
2009-08-24 12:15:00,74.47,74.51,74.42,74.44,28400.0,45.3193,45.3437,45.2889,45.3011,28400.0
2009-08-24 12:20:00,74.44,74.48,74.43,74.44,25300.0,45.3011,45.3254,45.295,45.3011,25300.0
2009-08-24 12:25:00,74.43,74.48,74.42,74.44,19000.0,45.295,45.3254,45.2889,45.3011,19000.0
2009-08-24 12:30:00,74.44,74.49,74.44,74.48,21900.0,45.3011,45.3315,45.3011,45.3254,21900.0
2009-08-24 12:35:00,74.51,74.58,74.47,74.55,23600.0,45.3437,45.3863,45.3193,45.368,23600.0
2009-08-24 12:40:00,74.55,74.76,74.55,74.75,25800.0,45.368,45.4958,45.368,45.4897,25800.0
2009-08-24 12:45:00,74.74,74.77,74.65,74.76,22100.0,45.4836,45.5019,45.4289,45.4958,22100.0
2009-08-24 12:50:00,74.77,74.8,74.71,74.8,55300.0,45.5019,45.5202,45.4654,45.5202,55300.0
2009-08-24 12:55:00,74.77,74.89,74.74,74.76,71000.0,45.5019,45.5749,45.4836,45.4958,71000.0
2009-08-24 13:00:00,74.76,74.88,74.72,74.83,37800.0,45.4958,45.5688,45.4715,45.5384,37800.0
2009-08-24 13:05:00,74.82,74.83,74.7,74.76,93500.0,45.5323,45.5384,45.4593,45.4958,93500.0
2009-08-24 13:10:00,74.76,74.77,74.59,74.67,55300.0,45.4958,45.5019,45.3924,45.441,55300.0
2009-08-24 13:15:00,74.67,74.78,74.57,74.61,41700.0,45.441,45.508,45.3802,45.4045,41700.0
2009-08-24 13:20:00,74.6,74.61,74.42,74.47,40500.0,45.3984,45.4045,45.2889,45.3193,40500.0
2009-08-24 13:25:00,74.49,74.6,74.4,74.46,42400.0,45.3315,45.3984,45.2767,45.3133,42400.0
2009-08-24 13:30:00,74.46,74.55,74.37,74.48,32600.0,45.3133,45.368,45.2585,45.3254,32600.0
2009-08-24 13:35:00,74.48,74.52,74.4,74.4,25800.0,45.3254,45.3498,45.2767,45.2767,25800.0
2009-08-24 13:40:00,74.41,74.49,74.31,74.4,43300.0,45.2828,45.3315,45.222,45.2767,43300.0
2009-08-24 13:45:00,74.42,74.43,74.25,74.31,81900.0,45.2889,45.295,45.1855,45.222,81900.0
2009-08-24 13:50:00,74.32,74.42,74.3,74.3,23100.0,45.2281,45.2889,45.2159,45.2159,23100.0
2009-08-24 13:55:00,74.3,74.31,74.22,74.25,30600.0,45.2159,45.222,45.1672,45.1855,30600.0
2009-08-24 14:00:00,74.28,74.31,74.18,74.31,24000.0,45.2037,45.222,45.1429,45.222,24000.0
2009-08-24 14:05:00,74.31,74.36,74.25,74.33,34400.0,45.222,45.2524,45.1855,45.2341,34400.0
2009-08-24 14:10:00,74.33,74.34,74.22,74.22,24200.0,45.2341,45.2402,45.1672,45.1672,24200.0
2009-08-24 14:15:00,74.23,74.3,74.17,74.22,34000.0,45.1733,45.2159,45.1368,45.1672,34000.0
2009-08-24 14:20:00,74.22,74.25,74.09,74.17,42400.0,45.1672,45.1855,45.0881,45.1368,42400.0
2009-08-24 14:25:00,74.17,74.2,74.06,74.12,28500.0,45.1368,45.155,45.0698,45.1063,28500.0
2009-08-24 14:30:00,74.12,74.17,74.06,74.17,38400.0,45.1063,45.1368,45.0698,45.1368,38400.0
2009-08-24 14:35:00,74.17,74.28,74.15,74.18,41200.0,45.1368,45.2037,45.1246,45.1429,41200.0
2009-08-24 14:40:00,74.18,74.32,74.15,74.31,19900.0,45.1429,45.2281,45.1246,45.222,19900.0
2009-08-24 14:45:00,74.31,74.37,74.23,74.33,20300.0,45.222,45.2585,45.1733,45.2341,20300.0
2009-08-24 14:50:00,74.32,74.5,74.32,74.43,34200.0,45.2281,45.3376,45.2281,45.295,34200.0
2009-08-24 14:55:00,74.43,74.5,74.41,74.44,37100.0,45.295,45.3376,45.2828,45.3011,37100.0
2009-08-24 15:00:00,74.43,74.51,74.43,74.51,34000.0,45.295,45.3437,45.295,45.3437,34000.0
2009-08-24 15:05:00,74.51,74.55,74.34,74.39,41300.0,45.3437,45.368,45.2402,45.2707,41300.0
2009-08-24 15:10:00,74.4,74.52,74.39,74.49,35700.0,45.2767,45.3498,45.2707,45.3315,35700.0
2009-08-24 15:15:00,74.49,74.52,74.4,74.42,27900.0,45.3315,45.3498,45.2767,45.2889,27900.0
2009-08-24 15:20:00,74.44,74.55,74.41,74.47,35700.0,45.3011,45.368,45.2828,45.3193,35700.0
2009-08-24 15:25:00,74.45,74.66,74.44,74.6,39100.0,45.3072,45.435,45.3011,45.3984,39100.0
2009-08-24 15:30:00,74.6,74.82,74.56,74.8,57100.0,45.3984,45.5323,45.3741,45.5202,57100.0
2009-08-24 15:35:00,74.82,74.83,74.64,74.71,55100.0,45.5323,45.5384,45.4228,45.4654,55100.0
2009-08-24 15:40:00,74.71,74.73,74.54,74.61,62000.0,45.4654,45.4776,45.3619,45.4045,62000.0
2009-08-24 15:45:00,74.61,74.73,74.51,74.62,65700.0,45.4045,45.4776,45.3437,45.4106,65700.0
2009-08-24 15:50:00,74.62,74.75,74.57,74.69,75600.0,45.4106,45.4897,45.3802,45.4532,75600.0
2009-08-24 15:55:00,74.69,74.78,74.62,74.78,114500.0,45.4532,45.508,45.4106,45.508,114500.0
2009-08-25 09:30:00,75.25,75.36,74.65,75.34,113400.0,45.794,45.861,45.4289,45.8488,113400.0
2009-08-25 09:35:00,75.34,75.42,75.1,75.38,70600.0,45.8488,45.8975,45.7027,45.8731,70600.0
2009-08-25 09:40:00,75.32,75.69,75.27,75.48,95000.0,45.8366,46.0618,45.8062,45.934,95000.0
2009-08-25 09:45:00,75.49,75.93,75.49,75.91,63500.0,45.9401,46.2078,45.9401,46.1957,63500.0
2009-08-25 09:50:00,75.91,75.96,75.43,75.47,65700.0,46.1957,46.2261,45.9036,45.9279,65700.0
2009-08-25 09:55:00,75.45,75.53,75.2,75.26,82600.0,45.9157,45.9644,45.7636,45.8001,82600.0
2009-08-25 10:00:00,75.29,75.73,75.25,75.35,124100.0,45.8184,46.0861,45.794,45.8549,124100.0
2009-08-25 10:05:00,75.35,75.6,75.34,75.51,68300.0,45.8549,46.007,45.8488,45.9522,68300.0
2009-08-25 10:10:00,75.48,75.55,75.35,75.52,70500.0,45.934,45.9766,45.8549,45.9583,70500.0
2009-08-25 10:15:00,75.52,75.66,75.21,75.25,45300.0,45.9583,46.0435,45.7697,45.794,45300.0
2009-08-25 10:20:00,75.24,75.43,75.24,75.37,33400.0,45.7879,45.9036,45.7879,45.867,33400.0
2009-08-25 10:25:00,75.39,75.45,75.24,75.34,39200.0,45.8792,45.9157,45.7879,45.8488,39200.0
2009-08-25 10:30:00,75.34,75.56,75.33,75.45,76300.0,45.8488,45.9827,45.8427,45.9157,76300.0
2009-08-25 10:35:00,75.46,75.56,75.43,75.48,57300.0,45.9218,45.9827,45.9036,45.934,57300.0
2009-08-25 10:40:00,75.49,75.53,75.33,75.37,77500.0,45.9401,45.9644,45.8427,45.867,77500.0
2009-08-25 10:45:00,75.37,75.38,75.21,75.25,87700.0,45.867,45.8731,45.7697,45.794,87700.0
2009-08-25 10:50:00,75.25,75.3,75.19,75.26,79500.0,45.794,45.8244,45.7575,45.8001,79500.0
2009-08-25 10:55:00,75.26,75.3,75.17,75.22,97000.0,45.8001,45.8244,45.7453,45.7758,97000.0
2009-08-25 11:00:00,75.25,75.28,75.14,75.15,31500.0,45.794,45.8123,45.7271,45.7332,31500.0
2009-08-25 11:05:00,75.14,75.2,75.09,75.13,43400.0,45.7271,45.7636,45.6966,45.721,43400.0
2009-08-25 11:10:00,75.16,75.2,75.1,75.12,42900.0,45.7392,45.7636,45.7027,45.7149,42900.0
2009-08-25 11:15:00,75.11,75.15,75.03,75.05,41500.0,45.7088,45.7332,45.6601,45.6723,41500.0
2009-08-25 11:20:00,75.06,75.1,75.0,75.06,56000.0,45.6784,45.7027,45.6419,45.6784,56000.0
2009-08-25 11:25:00,75.06,75.16,75.03,75.14,109200.0,45.6784,45.7392,45.6601,45.7271,109200.0
2009-08-25 11:30:00,75.14,75.14,75.04,75.1,21700.0,45.7271,45.7271,45.6662,45.7027,21700.0
2009-08-25 11:35:00,75.08,75.15,75.05,75.13,52800.0,45.6906,45.7332,45.6723,45.721,52800.0
2009-08-25 11:40:00,75.13,75.21,75.11,75.2,37100.0,45.721,45.7697,45.7088,45.7636,37100.0
2009-08-25 11:45:00,75.2,75.23,75.1,75.13,32200.0,45.7636,45.7818,45.7027,45.721,32200.0
2009-08-25 11:50:00,75.12,75.18,75.1,75.11,37800.0,45.7149,45.7514,45.7027,45.7088,37800.0
2009-08-25 11:55:00,75.11,75.14,75.04,75.05,39000.0,45.7088,45.7271,45.6662,45.6723,39000.0
2009-08-25 12:00:00,75.06,75.17,75.04,75.16,36000.0,45.6784,45.7453,45.6662,45.7392,36000.0
2009-08-25 12:05:00,75.15,75.15,75.1,75.15,30900.0,45.7332,45.7332,45.7027,45.7332,30900.0
2009-08-25 12:10:00,75.15,75.15,75.04,75.09,35600.0,45.7332,45.7332,45.6662,45.6966,35600.0
2009-08-25 12:15:00,75.09,75.19,75.08,75.17,38000.0,45.6966,45.7575,45.6906,45.7453,38000.0
2009-08-25 12:20:00,75.16,75.25,75.16,75.24,40800.0,45.7392,45.794,45.7392,45.7879,40800.0
2009-08-25 12:25:00,75.24,75.34,75.21,75.26,21600.0,45.7879,45.8488,45.7697,45.8001,21600.0
2009-08-25 12:30:00,75.26,75.36,75.19,75.19,41400.0,45.8001,45.861,45.7575,45.7575,41400.0
2009-08-25 12:35:00,75.2,75.21,75.1,75.12,41000.0,45.7636,45.7697,45.7027,45.7149,41000.0
2009-08-25 12:40:00,75.1,75.12,74.96,74.99,67400.0,45.7027,45.7149,45.6175,45.6358,67400.0
2009-08-25 12:45:00,74.99,75.01,74.85,74.85,44800.0,45.6358,45.648,45.5506,45.5506,44800.0
2009-08-25 12:50:00,74.85,74.88,74.75,74.75,42500.0,45.5506,45.5688,45.4897,45.4897,42500.0
2009-08-25 12:55:00,74.75,74.75,74.49,74.51,56100.0,45.4897,45.4897,45.3315,45.3437,56100.0
2009-08-25 13:00:00,74.53,74.53,74.36,74.39,134900.0,45.3559,45.3559,45.2524,45.2707,134900.0
2009-08-25 13:05:00,74.39,74.55,74.38,74.54,56500.0,45.2707,45.368,45.2646,45.3619,56500.0
2009-08-25 13:10:00,74.53,74.55,74.43,74.5,39200.0,45.3559,45.368,45.295,45.3376,39200.0
2009-08-25 13:15:00,74.5,74.5,74.3,74.35,60500.0,45.3376,45.3376,45.2159,45.2463,60500.0
2009-08-25 13:20:00,74.35,74.52,74.32,74.34,184900.0,45.2463,45.3498,45.2281,45.2402,184900.0
2009-08-25 13:25:00,74.34,74.45,74.22,74.25,87300.0,45.2402,45.3072,45.1672,45.1855,87300.0
2009-08-25 13:30:00,74.24,74.31,74.2,74.31,58000.0,45.1794,45.222,45.155,45.222,58000.0
2009-08-25 13:35:00,74.31,74.41,74.31,74.32,54600.0,45.222,45.2828,45.222,45.2281,54600.0
2009-08-25 13:40:00,74.33,74.41,74.26,74.4,28500.0,45.2341,45.2828,45.1915,45.2767,28500.0
2009-08-25 13:45:00,74.4,74.43,74.24,74.42,35300.0,45.2767,45.295,45.1794,45.2889,35300.0
2009-08-25 13:50:00,74.42,74.47,74.26,74.28,39900.0,45.2889,45.3193,45.1915,45.2037,39900.0
2009-08-25 13:55:00,74.28,74.47,74.24,74.39,59500.0,45.2037,45.3193,45.1794,45.2707,59500.0
2009-08-25 14:00:00,74.4,74.42,74.28,74.3,62400.0,45.2767,45.2889,45.2037,45.2159,62400.0
2009-08-25 14:05:00,74.3,74.37,74.27,74.35,52500.0,45.2159,45.2585,45.1976,45.2463,52500.0
2009-08-25 14:10:00,74.35,74.41,74.32,74.41,28200.0,45.2463,45.2828,45.2281,45.2828,28200.0
2009-08-25 14:15:00,74.41,74.49,74.37,74.38,58600.0,45.2828,45.3315,45.2585,45.2646,58600.0
2009-08-25 14:20:00,74.38,74.46,74.35,74.42,32000.0,45.2646,45.3133,45.2463,45.2889,32000.0
2009-08-25 14:25:00,74.42,74.51,74.38,74.48,141300.0,45.2889,45.3437,45.2646,45.3254,141300.0
2009-08-25 14:30:00,74.48,74.76,74.48,74.75,129300.0,45.3254,45.4958,45.3254,45.4897,129300.0
2009-08-25 14:35:00,74.75,74.77,74.57,74.64,128600.0,45.4897,45.5019,45.3802,45.4228,128600.0
2009-08-25 14:40:00,74.66,74.66,74.53,74.59,70400.0,45.435,45.435,45.3559,45.3924,70400.0
2009-08-25 14:45:00,74.59,74.59,74.48,74.48,35500.0,45.3924,45.3924,45.3254,45.3254,35500.0
2009-08-25 14:50:00,74.5,74.58,74.43,74.52,80000.0,45.3376,45.3863,45.295,45.3498,80000.0
2009-08-25 14:55:00,74.54,74.6,74.49,74.59,49000.0,45.3619,45.3984,45.3315,45.3924,49000.0
2009-08-25 15:00:00,74.61,74.75,74.57,74.66,74100.0,45.4045,45.4897,45.3802,45.435,74100.0
2009-08-25 15:05:00,74.67,74.72,74.58,74.59,61500.0,45.441,45.4715,45.3863,45.3924,61500.0
2009-08-25 15:10:00,74.59,74.65,74.53,74.57,60400.0,45.3924,45.4289,45.3559,45.3802,60400.0
2009-08-25 15:15:00,74.57,74.57,74.45,74.51,41000.0,45.3802,45.3802,45.3072,45.3437,41000.0
2009-08-25 15:20:00,74.52,74.56,74.39,74.45,89700.0,45.3498,45.3741,45.2707,45.3072,89700.0
2009-08-25 15:25:00,74.45,74.48,74.3,74.34,87700.0,45.3072,45.3254,45.2159,45.2402,87700.0
2009-08-25 15:30:00,74.35,74.35,74.24,74.3,103700.0,45.2463,45.2463,45.1794,45.2159,103700.0
2009-08-25 15:35:00,74.3,74.5,74.29,74.47,79400.0,45.2159,45.3376,45.2098,45.3193,79400.0
2009-08-25 15:40:00,74.48,74.5,74.4,74.41,95300.0,45.3254,45.3376,45.2767,45.2828,95300.0
2009-08-25 15:45:00,74.41,74.42,74.29,74.33,97000.0,45.2828,45.2889,45.2098,45.2341,97000.0
2009-08-25 15:50:00,74.33,74.51,74.32,74.43,129200.0,45.2341,45.3437,45.2281,45.295,129200.0
2009-08-25 15:55:00,74.43,74.48,74.35,74.39,202600.0,45.295,45.3254,45.2463,45.2707,202600.0
2009-08-26 09:30:00,74.28,74.75,74.28,74.32,52400.0,45.2037,45.4897,45.2037,45.2281,52400.0
2009-08-26 09:35:00,74.35,74.35,74.0,74.03,48800.0,45.2463,45.2463,45.0333,45.0516,48800.0
2009-08-26 09:40:00,74.04,74.38,74.04,74.25,43800.0,45.0577,45.2646,45.0577,45.1855,43800.0
2009-08-26 09:45:00,74.25,74.4,74.03,74.06,32500.0,45.1855,45.2767,45.0516,45.0698,32500.0
2009-08-26 09:50:00,74.06,74.41,74.05,74.41,41300.0,45.0698,45.2828,45.0637,45.2828,41300.0
2009-08-26 09:55:00,74.42,74.47,74.0,74.1,42300.0,45.2889,45.3193,45.0333,45.0942,42300.0
2009-08-26 10:00:00,74.12,74.26,73.99,74.07,95700.0,45.1063,45.1915,45.0272,45.0759,95700.0
2009-08-26 10:05:00,74.08,74.24,74.07,74.2,65500.0,45.082,45.1794,45.0759,45.155,65500.0
2009-08-26 10:10:00,74.21,74.28,74.12,74.23,54800.0,45.1611,45.2037,45.1063,45.1733,54800.0
2009-08-26 10:15:00,74.25,74.34,74.22,74.31,41600.0,45.1855,45.2402,45.1672,45.222,41600.0
2009-08-26 10:20:00,74.31,74.4,74.23,74.29,62400.0,45.222,45.2767,45.1733,45.2098,62400.0
2009-08-26 10:25:00,74.27,74.31,74.18,74.29,100400.0,45.1976,45.222,45.1429,45.2098,100400.0
2009-08-26 10:30:00,74.28,74.47,74.19,74.43,66900.0,45.2037,45.3193,45.1489,45.295,66900.0
2009-08-26 10:35:00,74.44,74.62,74.42,74.59,110500.0,45.3011,45.4106,45.2889,45.3924,110500.0
2009-08-26 10:40:00,74.59,74.61,74.22,74.22,77800.0,45.3924,45.4045,45.1672,45.1672,77800.0
2009-08-26 10:45:00,74.23,74.33,74.16,74.33,52100.0,45.1733,45.2341,45.1307,45.2341,52100.0
2009-08-26 10:50:00,74.32,74.64,74.32,74.64,33000.0,45.2281,45.4228,45.2281,45.4228,33000.0
2009-08-26 10:55:00,74.63,74.79,74.6,74.69,50200.0,45.4167,45.5141,45.3984,45.4532,50200.0
2009-08-26 11:00:00,74.69,74.72,74.57,74.7,43800.0,45.4532,45.4715,45.3802,45.4593,43800.0
2009-08-26 11:05:00,74.72,74.73,74.57,74.63,34300.0,45.4715,45.4776,45.3802,45.4167,34300.0
2009-08-26 11:10:00,74.6,74.61,74.5,74.53,48000.0,45.3984,45.4045,45.3376,45.3559,48000.0
2009-08-26 11:15:00,74.55,74.56,74.28,74.34,54300.0,45.368,45.3741,45.2037,45.2402,54300.0
2009-08-26 11:20:00,74.33,74.36,74.17,74.27,31400.0,45.2341,45.2524,45.1368,45.1976,31400.0
2009-08-26 11:25:00,74.27,74.46,74.27,74.45,33500.0,45.1976,45.3133,45.1976,45.3072,33500.0
2009-08-26 11:30:00,74.45,74.58,74.45,74.52,42400.0,45.3072,45.3863,45.3072,45.3498,42400.0
2009-08-26 11:35:00,74.55,74.55,74.39,74.48,39600.0,45.368,45.368,45.2707,45.3254,39600.0
2009-08-26 11:40:00,74.49,74.56,74.43,74.53,37500.0,45.3315,45.3741,45.295,45.3559,37500.0
2009-08-26 11:45:00,74.53,74.65,74.49,74.65,44000.0,45.3559,45.4289,45.3315,45.4289,44000.0
2009-08-26 11:50:00,74.66,74.84,74.63,74.79,73100.0,45.435,45.5445,45.4167,45.5141,73100.0
2009-08-26 11:55:00,74.81,74.95,74.77,74.87,39200.0,45.5262,45.6114,45.5019,45.5628,39200.0
2009-08-26 12:00:00,74.87,74.87,74.76,74.77,34300.0,45.5628,45.5628,45.4958,45.5019,34300.0
2009-08-26 12:05:00,74.79,74.79,74.71,74.76,35900.0,45.5141,45.5141,45.4654,45.4958,35900.0
2009-08-26 12:10:00,74.76,74.91,74.72,74.9,30500.0,45.4958,45.5871,45.4715,45.581,30500.0
2009-08-26 12:15:00,74.91,74.91,74.79,74.91,36700.0,45.5871,45.5871,45.5141,45.5871,36700.0
2009-08-26 12:20:00,74.91,74.94,74.85,74.91,26900.0,45.5871,45.6054,45.5506,45.5871,26900.0
2009-08-26 12:25:00,74.91,74.92,74.77,74.85,35300.0,45.5871,45.5932,45.5019,45.5506,35300.0
2009-08-26 12:30:00,74.85,74.87,74.79,74.8,33700.0,45.5506,45.5628,45.5141,45.5202,33700.0
2009-08-26 12:35:00,74.82,74.85,74.73,74.8,31500.0,45.5323,45.5506,45.4776,45.5202,31500.0
2009-08-26 12:40:00,74.8,74.8,74.64,74.65,20100.0,45.5202,45.5202,45.4228,45.4289,20100.0
2009-08-26 12:45:00,74.64,74.67,74.58,74.65,20700.0,45.4228,45.441,45.3863,45.4289,20700.0
2009-08-26 12:50:00,74.64,74.69,74.59,74.67,28200.0,45.4228,45.4532,45.3924,45.441,28200.0
2009-08-26 12:55:00,74.68,74.82,74.66,74.78,32200.0,45.4471,45.5323,45.435,45.508,32200.0
2009-08-26 13:00:00,74.76,74.84,74.72,74.78,66600.0,45.4958,45.5445,45.4715,45.508,66600.0
2009-08-26 13:05:00,74.79,74.8,74.65,74.78,30700.0,45.5141,45.5202,45.4289,45.508,30700.0
2009-08-26 13:10:00,74.78,74.82,74.73,74.75,35900.0,45.508,45.5323,45.4776,45.4897,35900.0
2009-08-26 13:15:00,74.75,74.77,74.62,74.69,38300.0,45.4897,45.5019,45.4106,45.4532,38300.0
2009-08-26 13:20:00,74.7,74.7,74.57,74.6,21600.0,45.4593,45.4593,45.3802,45.3984,21600.0
2009-08-26 13:25:00,74.62,74.63,74.56,74.58,18700.0,45.4106,45.4167,45.3741,45.3863,18700.0
2009-08-26 13:30:00,74.58,74.67,74.58,74.67,24600.0,45.3863,45.441,45.3863,45.441,24600.0
2009-08-26 13:35:00,74.66,74.73,74.58,74.66,31600.0,45.435,45.4776,45.3863,45.435,31600.0
2009-08-26 13:40:00,74.65,74.73,74.6,74.61,46000.0,45.4289,45.4776,45.3984,45.4045,46000.0
2009-08-26 13:45:00,74.59,74.78,74.59,74.76,68500.0,45.3924,45.508,45.3924,45.4958,68500.0
2009-08-26 13:50:00,74.78,74.78,74.66,74.72,36100.0,45.508,45.508,45.435,45.4715,36100.0
2009-08-26 13:55:00,74.73,75.0,74.69,75.0,53200.0,45.4776,45.6419,45.4532,45.6419,53200.0
2009-08-26 14:00:00,75.0,75.0,74.85,74.89,70100.0,45.6419,45.6419,45.5506,45.5749,70100.0
2009-08-26 14:05:00,74.9,75.06,74.89,75.05,81000.0,45.581,45.6784,45.5749,45.6723,81000.0
2009-08-26 14:10:00,75.05,75.09,74.91,75.0,50800.0,45.6723,45.6966,45.5871,45.6419,50800.0
2009-08-26 14:15:00,75.0,75.05,74.95,74.97,32900.0,45.6419,45.6723,45.6114,45.6236,32900.0
2009-08-26 14:20:00,74.97,75.0,74.84,74.95,41000.0,45.6236,45.6419,45.5445,45.6114,41000.0
2009-08-26 14:25:00,74.94,75.0,74.92,74.98,35900.0,45.6054,45.6419,45.5932,45.6297,35900.0
2009-08-26 14:30:00,74.98,75.09,74.89,74.96,61300.0,45.6297,45.6966,45.5749,45.6175,61300.0
2009-08-26 14:35:00,74.97,75.08,74.96,75.05,52200.0,45.6236,45.6906,45.6175,45.6723,52200.0
2009-08-26 14:40:00,75.05,75.05,74.91,74.97,32000.0,45.6723,45.6723,45.5871,45.6236,32000.0
2009-08-26 14:45:00,74.98,75.02,74.93,74.95,37100.0,45.6297,45.654,45.5993,45.6114,37100.0
2009-08-26 14:50:00,74.97,75.01,74.92,74.92,52200.0,45.6236,45.648,45.5932,45.5932,52200.0
2009-08-26 14:55:00,74.92,74.92,74.75,74.75,46500.0,45.5932,45.5932,45.4897,45.4897,46500.0
2009-08-26 15:00:00,74.75,74.85,74.7,74.76,55900.0,45.4897,45.5506,45.4593,45.4958,55900.0
2009-08-26 15:05:00,74.78,74.82,74.72,74.75,64700.0,45.508,45.5323,45.4715,45.4897,64700.0
2009-08-26 15:10:00,74.74,74.78,74.67,74.73,48300.0,45.4836,45.508,45.441,45.4776,48300.0
2009-08-26 15:15:00,74.75,74.76,74.68,74.71,44200.0,45.4897,45.4958,45.4471,45.4654,44200.0
2009-08-26 15:20:00,74.71,74.78,74.68,74.75,55700.0,45.4654,45.508,45.4471,45.4897,55700.0
2009-08-26 15:25:00,74.74,74.84,74.69,74.72,47500.0,45.4836,45.5445,45.4532,45.4715,47500.0
2009-08-26 15:30:00,74.72,74.79,74.66,74.71,79300.0,45.4715,45.5141,45.435,45.4654,79300.0
2009-08-26 15:35:00,74.71,74.76,74.68,74.75,58700.0,45.4654,45.4958,45.4471,45.4897,58700.0
2009-08-26 15:40:00,74.75,74.75,74.65,74.68,82000.0,45.4897,45.4897,45.4289,45.4471,82000.0
2009-08-26 15:45:00,74.68,74.92,74.57,74.65,135600.0,45.4471,45.5932,45.3802,45.4289,135600.0
2009-08-26 15:50:00,74.65,74.78,74.64,74.66,179500.0,45.4289,45.508,45.4228,45.435,179500.0
2009-08-26 15:55:00,74.65,74.66,74.56,74.63,139500.0,45.4289,45.435,45.3741,45.4167,139500.0
2009-08-27 09:30:00,74.97,75.33,74.66,75.2,104900.0,45.6236,45.8427,45.435,45.7636,104900.0
2009-08-27 09:35:00,75.2,75.51,74.95,75.08,128700.0,45.7636,45.9522,45.6114,45.6906,128700.0
2009-08-27 09:40:00,75.06,75.36,74.91,74.99,75100.0,45.6784,45.861,45.5871,45.6358,75100.0
2009-08-27 09:45:00,74.99,75.1,74.85,75.09,90600.0,45.6358,45.7027,45.5506,45.6966,90600.0
2009-08-27 09:50:00,75.06,75.09,74.98,75.03,69500.0,45.6784,45.6966,45.6297,45.6601,69500.0
2009-08-27 09:55:00,75.02,75.1,74.96,75.01,66100.0,45.654,45.7027,45.6175,45.648,66100.0
2009-08-27 10:00:00,74.99,75.03,74.94,75.0,65300.0,45.6358,45.6601,45.6054,45.6419,65300.0
2009-08-27 10:05:00,75.0,75.15,74.94,75.07,54700.0,45.6419,45.7332,45.6054,45.6845,54700.0
2009-08-27 10:10:00,75.06,75.12,74.99,75.07,81600.0,45.6784,45.7149,45.6358,45.6845,81600.0
2009-08-27 10:15:00,75.07,75.23,75.05,75.23,42300.0,45.6845,45.7818,45.6723,45.7818,42300.0
2009-08-27 10:20:00,75.24,75.3,75.12,75.27,71200.0,45.7879,45.8244,45.7149,45.8062,71200.0
2009-08-27 10:25:00,75.24,75.33,75.18,75.25,63900.0,45.7879,45.8427,45.7514,45.794,63900.0
2009-08-27 10:30:00,75.25,75.44,75.23,75.23,42500.0,45.794,45.9096,45.7818,45.7818,42500.0
2009-08-27 10:35:00,75.25,75.37,75.22,75.35,49000.0,45.794,45.867,45.7758,45.8549,49000.0
2009-08-27 10:40:00,75.34,75.4,75.33,75.34,23200.0,45.8488,45.8853,45.8427,45.8488,23200.0
2009-08-27 10:45:00,75.33,75.34,75.21,75.23,67500.0,45.8427,45.8488,45.7697,45.7818,67500.0
2009-08-27 10:50:00,75.23,75.32,75.17,75.25,64500.0,45.7818,45.8366,45.7453,45.794,64500.0
2009-08-27 10:55:00,75.27,75.28,75.1,75.11,25900.0,45.8062,45.8123,45.7027,45.7088,25900.0
2009-08-27 11:00:00,75.11,75.24,75.05,75.2,30000.0,45.7088,45.7879,45.6723,45.7636,30000.0
2009-08-27 11:05:00,75.19,75.23,75.09,75.23,16600.0,45.7575,45.7818,45.6966,45.7818,16600.0
2009-08-27 11:10:00,75.23,75.4,75.2,75.3,26500.0,45.7818,45.8853,45.7636,45.8244,26500.0
2009-08-27 11:15:00,75.3,75.35,75.18,75.19,16500.0,45.8244,45.8549,45.7514,45.7575,16500.0
2009-08-27 11:20:00,75.18,75.43,75.13,75.43,35300.0,45.7514,45.9036,45.721,45.9036,35300.0
2009-08-27 11:25:00,75.43,75.51,75.36,75.48,65900.0,45.9036,45.9522,45.861,45.934,65900.0
2009-08-27 11:30:00,75.47,75.51,75.36,75.48,43500.0,45.9279,45.9522,45.861,45.934,43500.0
2009-08-27 11:35:00,75.48,75.51,75.34,75.41,27000.0,45.934,45.9522,45.8488,45.8914,27000.0
2009-08-27 11:40:00,75.41,75.63,75.41,75.61,32100.0,45.8914,46.0253,45.8914,46.0131,32100.0
2009-08-27 11:45:00,75.62,75.8,75.58,75.78,59200.0,46.0192,46.1287,45.9948,46.1165,59200.0
2009-08-27 11:50:00,75.78,75.8,75.69,75.75,36600.0,46.1165,46.1287,46.0618,46.0983,36600.0
2009-08-27 11:55:00,75.75,75.92,75.7,75.9,28500.0,46.0983,46.2017,46.0679,46.1896,28500.0
2009-08-27 12:00:00,75.92,75.95,75.8,75.85,75400.0,46.2017,46.22,46.1287,46.1591,75400.0
2009-08-27 12:05:00,75.85,75.94,75.72,75.74,36200.0,46.1591,46.2139,46.08,46.0922,36200.0
2009-08-27 12:10:00,75.74,75.82,75.7,75.7,34800.0,46.0922,46.1409,46.0679,46.0679,34800.0
2009-08-27 12:15:00,75.7,75.79,75.56,75.58,40000.0,46.0679,46.1226,45.9827,45.9948,40000.0
2009-08-27 12:20:00,75.57,75.72,75.51,75.72,22700.0,45.9888,46.08,45.9522,46.08,22700.0
2009-08-27 12:25:00,75.72,75.86,75.7,75.8,21400.0,46.08,46.1652,46.0679,46.1287,21400.0
2009-08-27 12:30:00,75.79,75.89,75.59,75.59,18900.0,46.1226,46.1835,46.0009,46.0009,18900.0
2009-08-27 12:35:00,75.59,75.69,75.53,75.64,22500.0,46.0009,46.0618,45.9644,46.0313,22500.0
2009-08-27 12:40:00,75.63,75.66,75.51,75.65,247900.0,46.0253,46.0435,45.9522,46.0374,247900.0
2009-08-27 12:45:00,75.65,75.74,75.58,75.61,18700.0,46.0374,46.0922,45.9948,46.0131,18700.0
2009-08-27 12:50:00,75.62,75.7,75.59,75.64,22900.0,46.0192,46.0679,46.0009,46.0313,22900.0
2009-08-27 12:55:00,75.59,75.66,75.45,75.45,60100.0,46.0009,46.0435,45.9157,45.9157,60100.0
2009-08-27 13:00:00,75.48,75.51,75.39,75.41,129800.0,45.934,45.9522,45.8792,45.8914,129800.0
2009-08-27 13:05:00,75.41,75.43,75.29,75.29,46200.0,45.8914,45.9036,45.8184,45.8184,46200.0
2009-08-27 13:10:00,75.29,75.32,75.2,75.27,23900.0,45.8184,45.8366,45.7636,45.8062,23900.0
2009-08-27 13:15:00,75.27,75.46,75.26,75.46,25600.0,45.8062,45.9218,45.8001,45.9218,25600.0
2009-08-27 13:20:00,75.46,75.52,75.44,75.5,21100.0,45.9218,45.9583,45.9096,45.9462,21100.0
2009-08-27 13:25:00,75.5,75.51,75.38,75.44,31700.0,45.9462,45.9522,45.8731,45.9096,31700.0
2009-08-27 13:30:00,75.45,75.52,75.45,75.5,33500.0,45.9157,45.9583,45.9157,45.9462,33500.0
2009-08-27 13:35:00,75.49,75.57,75.41,75.55,50600.0,45.9401,45.9888,45.8914,45.9766,50600.0
2009-08-27 13:40:00,75.57,75.59,75.45,75.47,23100.0,45.9888,46.0009,45.9157,45.9279,23100.0
2009-08-27 13:45:00,75.46,75.5,75.33,75.38,57800.0,45.9218,45.9462,45.8427,45.8731,57800.0
2009-08-27 13:50:00,75.38,75.5,75.3,75.5,31900.0,45.8731,45.9462,45.8244,45.9462,31900.0
2009-08-27 13:55:00,75.5,75.52,75.3,75.39,37800.0,45.9462,45.9583,45.8244,45.8792,37800.0
2009-08-27 14:00:00,75.39,75.52,75.37,75.52,25800.0,45.8792,45.9583,45.867,45.9583,25800.0
2009-08-27 14:05:00,75.52,75.65,75.52,75.63,23500.0,45.9583,46.0374,45.9583,46.0253,23500.0
2009-08-27 14:10:00,75.64,75.7,75.55,75.66,27700.0,46.0313,46.0679,45.9766,46.0435,27700.0
2009-08-27 14:15:00,75.66,75.69,75.6,75.65,14900.0,46.0435,46.0618,46.007,46.0374,14900.0
2009-08-27 14:20:00,75.65,75.74,75.61,75.69,20600.0,46.0374,46.0922,46.0131,46.0618,20600.0
2009-08-27 14:25:00,75.69,75.88,75.68,75.78,40000.0,46.0618,46.1774,46.0557,46.1165,40000.0
2009-08-27 14:30:00,75.78,75.88,75.74,75.85,62400.0,46.1165,46.1774,46.0922,46.1591,62400.0
2009-08-27 14:35:00,75.85,75.9,75.82,75.85,37100.0,46.1591,46.1896,46.1409,46.1591,37100.0
2009-08-27 14:40:00,75.87,75.92,75.81,75.83,46400.0,46.1713,46.2017,46.1348,46.147,46400.0
2009-08-27 14:45:00,75.82,75.85,75.73,75.81,36900.0,46.1409,46.1591,46.0861,46.1348,36900.0
2009-08-27 14:50:00,75.81,75.86,75.77,75.78,25100.0,46.1348,46.1652,46.1105,46.1165,25100.0
2009-08-27 14:55:00,75.75,75.79,75.71,75.76,34400.0,46.0983,46.1226,46.0739,46.1044,34400.0
2009-08-27 15:00:00,75.78,75.79,75.51,75.69,263300.0,46.1165,46.1226,45.9522,46.0618,263300.0
2009-08-27 15:05:00,75.69,75.72,75.63,75.69,38000.0,46.0618,46.08,46.0253,46.0618,38000.0
2009-08-27 15:10:00,75.69,75.72,75.65,75.69,29400.0,46.0618,46.08,46.0374,46.0618,29400.0
2009-08-27 15:15:00,75.69,75.7,75.58,75.6,43200.0,46.0618,46.0679,45.9948,46.007,43200.0
2009-08-27 15:20:00,75.6,75.66,75.51,75.58,49500.0,46.007,46.0435,45.9522,45.9948,49500.0
2009-08-27 15:25:00,75.58,75.58,75.46,75.54,46100.0,45.9948,45.9948,45.9218,45.9705,46100.0
2009-08-27 15:30:00,75.56,75.61,75.51,75.58,49400.0,45.9827,46.0131,45.9522,45.9948,49400.0
2009-08-27 15:35:00,75.59,75.71,75.53,75.71,74100.0,46.0009,46.0739,45.9644,46.0739,74100.0
2009-08-27 15:40:00,75.73,75.73,75.58,75.63,74800.0,46.0861,46.0861,45.9948,46.0253,74800.0
2009-08-27 15:45:00,75.63,75.67,75.58,75.63,65700.0,46.0253,46.0496,45.9948,46.0253,65700.0
2009-08-27 15:50:00,75.65,75.66,75.56,75.56,88200.0,46.0374,46.0435,45.9827,45.9827,88200.0
2009-08-27 15:55:00,75.56,75.58,75.44,75.55,125200.0,45.9827,45.9948,45.9096,45.9766,125200.0
2009-08-28 09:30:00,75.74,75.87,74.89,75.16,93500.0,46.4427,46.5225,45.9215,46.0871,93500.0
2009-08-28 09:35:00,75.14,75.54,75.1,75.17,63700.0,46.0748,46.3201,46.0503,46.0932,63700.0
2009-08-28 09:40:00,75.14,75.28,75.08,75.13,90800.0,46.0748,46.1607,46.038,46.0687,90800.0
2009-08-28 09:45:00,75.13,75.23,75.1,75.23,83800.0,46.0687,46.13,46.0503,46.13,83800.0
2009-08-28 09:50:00,75.2,75.27,74.89,74.96,69900.0,46.1116,46.1545,45.9215,45.9645,69900.0
2009-08-28 09:55:00,74.98,74.98,74.77,74.87,67100.0,45.9767,45.9767,45.8479,45.9093,67100.0
2009-08-28 10:00:00,74.88,74.9,74.65,74.71,85400.0,45.9154,45.9277,45.7744,45.8112,85400.0
2009-08-28 10:05:00,74.71,75.07,74.71,75.0,73800.0,45.8112,46.0319,45.8112,45.989,73800.0
2009-08-28 10:10:00,75.01,75.04,74.71,74.74,70400.0,45.9951,46.0135,45.8112,45.8296,70400.0
2009-08-28 10:15:00,74.74,74.96,74.71,74.77,21900.0,45.8296,45.9645,45.8112,45.8479,21900.0
2009-08-28 10:20:00,74.77,74.77,74.63,74.72,30200.0,45.8479,45.8479,45.7621,45.8173,30200.0
2009-08-28 10:25:00,74.72,74.77,74.51,74.55,44000.0,45.8173,45.8479,45.6885,45.713,44000.0
2009-08-28 10:30:00,74.55,74.87,74.52,74.82,28600.0,45.713,45.9093,45.6947,45.8786,28600.0
2009-08-28 10:35:00,74.83,74.94,74.8,74.9,13200.0,45.8847,45.9522,45.8663,45.9277,13200.0
2009-08-28 10:40:00,74.89,74.91,74.78,74.8,29100.0,45.9215,45.9338,45.8541,45.8663,29100.0
2009-08-28 10:45:00,74.82,74.82,74.65,74.72,24700.0,45.8786,45.8786,45.7744,45.8173,24700.0
2009-08-28 10:50:00,74.74,74.83,74.73,74.77,29200.0,45.8296,45.8847,45.8234,45.8479,29200.0
2009-08-28 10:55:00,74.77,74.98,74.71,74.97,45800.0,45.8479,45.9767,45.8112,45.9706,45800.0
2009-08-28 11:00:00,74.96,75.0,74.9,74.98,38700.0,45.9645,45.989,45.9277,45.9767,38700.0
2009-08-28 11:05:00,74.98,75.06,74.86,74.86,46200.0,45.9767,46.0258,45.9031,45.9031,46200.0
2009-08-28 11:10:00,74.88,75.02,74.87,74.96,29400.0,45.9154,46.0012,45.9093,45.9645,29400.0
2009-08-28 11:15:00,74.96,75.01,74.92,74.98,15300.0,45.9645,45.9951,45.9399,45.9767,15300.0
2009-08-28 11:20:00,75.0,75.03,74.83,74.88,59400.0,45.989,46.0074,45.8847,45.9154,59400.0
2009-08-28 11:25:00,74.86,74.96,74.82,74.94,7500.0,45.9031,45.9645,45.8786,45.9522,7500.0
2009-08-28 11:30:00,74.96,74.96,74.81,74.83,9500.0,45.9645,45.9645,45.8725,45.8847,9500.0
2009-08-28 11:35:00,74.84,74.91,74.8,74.84,9300.0,45.8909,45.9338,45.8663,45.8909,9300.0
2009-08-28 11:40:00,74.84,74.86,74.74,74.83,15200.0,45.8909,45.9031,45.8296,45.8847,15200.0
2009-08-28 11:45:00,74.83,74.88,74.81,74.84,54500.0,45.8847,45.9154,45.8725,45.8909,54500.0
2009-08-28 11:50:00,74.86,74.88,74.79,74.82,19900.0,45.9031,45.9154,45.8602,45.8786,19900.0
2009-08-28 11:55:00,74.81,74.83,74.7,74.76,23400.0,45.8725,45.8847,45.805,45.8418,23400.0
2009-08-28 12:00:00,74.78,74.82,74.75,74.8,19100.0,45.8541,45.8786,45.8357,45.8663,19100.0
2009-08-28 12:05:00,74.81,74.86,74.79,74.79,25500.0,45.8725,45.9031,45.8602,45.8602,25500.0
2009-08-28 12:10:00,74.8,74.83,74.78,74.83,30100.0,45.8663,45.8847,45.8541,45.8847,30100.0
2009-08-28 12:15:00,74.82,74.83,74.7,74.71,54900.0,45.8786,45.8847,45.805,45.8112,54900.0
2009-08-28 12:20:00,74.71,74.78,74.68,74.74,35700.0,45.8112,45.8541,45.7928,45.8296,35700.0
2009-08-28 12:25:00,74.75,74.76,74.69,74.71,26400.0,45.8357,45.8418,45.7989,45.8112,26400.0
2009-08-28 12:30:00,74.7,74.79,74.69,74.79,25800.0,45.805,45.8602,45.7989,45.8602,25800.0
2009-08-28 12:35:00,74.77,74.84,74.73,74.76,39300.0,45.8479,45.8909,45.8234,45.8418,39300.0
2009-08-28 12:40:00,74.75,74.76,74.68,74.68,67800.0,45.8357,45.8418,45.7928,45.7928,67800.0
2009-08-28 12:45:00,74.68,74.72,74.68,74.69,13800.0,45.7928,45.8173,45.7928,45.7989,13800.0
2009-08-28 12:50:00,74.71,74.72,74.68,74.68,19400.0,45.8112,45.8173,45.7928,45.7928,19400.0
2009-08-28 12:55:00,74.7,74.74,74.67,74.68,30200.0,45.805,45.8296,45.7866,45.7928,30200.0
2009-08-28 13:00:00,74.66,74.73,74.58,74.59,75500.0,45.7805,45.8234,45.7314,45.7376,75500.0
2009-08-28 13:05:00,74.57,74.63,74.55,74.56,15000.0,45.7253,45.7621,45.713,45.7192,15000.0
2009-08-28 13:10:00,74.55,74.75,74.52,74.61,21000.0,45.713,45.8357,45.6947,45.7498,21000.0
2009-08-28 13:15:00,74.62,74.72,74.62,74.71,11500.0,45.756,45.8173,45.756,45.8112,11500.0
2009-08-28 13:20:00,74.71,74.88,74.7,74.83,20200.0,45.8112,45.9154,45.805,45.8847,20200.0
2009-08-28 13:25:00,74.82,74.88,74.79,74.82,15200.0,45.8786,45.9154,45.8602,45.8786,15200.0
2009-08-28 13:30:00,74.82,74.92,74.77,74.77,14700.0,45.8786,45.9399,45.8479,45.8479,14700.0
2009-08-28 13:35:00,74.76,74.83,74.71,74.77,22600.0,45.8418,45.8847,45.8112,45.8479,22600.0
2009-08-28 13:40:00,74.75,74.79,74.73,74.75,14800.0,45.8357,45.8602,45.8234,45.8357,14800.0
2009-08-28 13:45:00,74.76,74.82,74.67,74.82,18000.0,45.8418,45.8786,45.7866,45.8786,18000.0
2009-08-28 13:50:00,74.82,74.9,74.75,74.81,21700.0,45.8786,45.9277,45.8357,45.8725,21700.0
2009-08-28 13:55:00,74.79,74.84,74.79,74.79,11400.0,45.8602,45.8909,45.8602,45.8602,11400.0
2009-08-28 14:00:00,74.79,74.87,74.78,74.87,18000.0,45.8602,45.9093,45.8541,45.9093,18000.0
2009-08-28 14:05:00,74.87,74.95,74.83,74.94,20600.0,45.9093,45.9583,45.8847,45.9522,20600.0
2009-08-28 14:10:00,74.95,75.03,74.95,74.98,97700.0,45.9583,46.0074,45.9583,45.9767,97700.0
2009-08-28 14:15:00,74.99,75.11,74.95,75.1,87700.0,45.9829,46.0564,45.9583,46.0503,87700.0
2009-08-28 14:20:00,75.1,75.1,74.95,75.06,33400.0,46.0503,46.0503,45.9583,46.0258,33400.0
2009-08-28 14:25:00,75.06,75.06,74.95,75.0,34700.0,46.0258,46.0258,45.9583,45.989,34700.0
2009-08-28 14:30:00,75.0,75.0,74.79,74.83,21500.0,45.989,45.989,45.8602,45.8847,21500.0
2009-08-28 14:35:00,74.83,74.91,74.79,74.89,10400.0,45.8847,45.9338,45.8602,45.9215,10400.0
2009-08-28 14:40:00,74.89,74.92,74.85,74.89,10000.0,45.9215,45.9399,45.897,45.9215,10000.0
2009-08-28 14:45:00,74.9,75.01,74.87,75.0,16400.0,45.9277,45.9951,45.9093,45.989,16400.0
2009-08-28 14:50:00,75.01,75.16,74.96,75.14,78500.0,45.9951,46.0871,45.9645,46.0748,78500.0
2009-08-28 14:55:00,75.14,75.15,75.08,75.15,27700.0,46.0748,46.081,46.038,46.081,27700.0
2009-08-28 15:00:00,75.15,75.16,75.07,75.09,30500.0,46.081,46.0871,46.0319,46.0442,30500.0
2009-08-28 15:05:00,75.07,75.08,74.94,75.02,30800.0,46.0319,46.038,45.9522,46.0012,30800.0
2009-08-28 15:10:00,75.02,75.04,74.97,74.99,16500.0,46.0012,46.0135,45.9706,45.9829,16500.0
2009-08-28 15:15:00,75.0,75.12,74.99,75.12,18400.0,45.989,46.0626,45.9829,46.0626,18400.0
2009-08-28 15:20:00,75.12,75.16,75.11,75.16,38200.0,46.0626,46.0871,46.0564,46.0871,38200.0
2009-08-28 15:25:00,75.16,75.23,75.09,75.14,26500.0,46.0871,46.13,46.0442,46.0748,26500.0
2009-08-28 15:30:00,75.14,75.21,75.0,75.09,66500.0,46.0748,46.1178,45.989,46.0442,66500.0
2009-08-28 15:35:00,75.06,75.16,75.01,75.01,70100.0,46.0258,46.0871,45.9951,45.9951,70100.0
2009-08-28 15:40:00,75.01,75.16,74.94,74.96,79700.0,45.9951,46.0871,45.9522,45.9645,79700.0
2009-08-28 15:45:00,74.96,75.05,74.96,74.99,86800.0,45.9645,46.0196,45.9645,45.9829,86800.0
2009-08-28 15:50:00,74.99,75.02,74.82,74.87,96900.0,45.9829,46.0012,45.8786,45.9093,96900.0
2009-08-28 15:55:00,74.87,74.99,74.87,74.96,107600.0,45.9093,45.9829,45.9093,45.9645,107600.0
2009-08-31 09:30:00,74.9,74.9,74.03,74.56,102600.0,45.9277,45.9277,45.3942,45.7192,102600.0
2009-08-31 09:35:00,74.55,74.59,73.79,73.99,81100.0,45.713,45.7376,45.247,45.3697,81100.0
2009-08-31 09:40:00,73.99,74.5,73.95,74.5,60700.0,45.3697,45.6824,45.3451,45.6824,60700.0
2009-08-31 09:45:00,74.46,74.6,74.15,74.37,60200.0,45.6579,45.7437,45.4678,45.6027,60200.0
2009-08-31 09:50:00,74.39,74.42,74.18,74.35,54500.0,45.6149,45.6333,45.4862,45.5904,54500.0
2009-08-31 09:55:00,74.35,74.55,74.32,74.49,35700.0,45.5904,45.713,45.572,45.6763,35700.0
2009-08-31 10:00:00,74.5,74.5,74.34,74.5,23600.0,45.6824,45.6824,45.5843,45.6824,23600.0
2009-08-31 10:05:00,74.5,74.64,74.45,74.59,34500.0,45.6824,45.7682,45.6517,45.7376,34500.0
2009-08-31 10:10:00,74.59,74.59,74.37,74.44,12800.0,45.7376,45.7376,45.6027,45.6456,12800.0
2009-08-31 10:15:00,74.44,74.45,74.32,74.33,17600.0,45.6456,45.6517,45.572,45.5781,17600.0
2009-08-31 10:20:00,74.33,74.48,74.27,74.29,38600.0,45.5781,45.6701,45.5414,45.5536,38600.0
2009-08-31 10:25:00,74.29,74.39,74.23,74.3,13700.0,45.5536,45.6149,45.5168,45.5598,13700.0
2009-08-31 10:30:00,74.3,74.37,74.25,74.32,19300.0,45.5598,45.6027,45.5291,45.572,19300.0
2009-08-31 10:35:00,74.32,74.4,74.25,74.32,32000.0,45.572,45.6211,45.5291,45.572,32000.0
2009-08-31 10:40:00,74.32,74.39,74.17,74.18,59600.0,45.572,45.6149,45.48,45.4862,59600.0
2009-08-31 10:45:00,74.18,74.34,74.17,74.32,22500.0,45.4862,45.5843,45.48,45.572,22500.0
2009-08-31 10:50:00,74.32,74.41,74.29,74.33,20800.0,45.572,45.6272,45.5536,45.5781,20800.0
2009-08-31 10:55:00,74.33,74.4,74.25,74.38,16100.0,45.5781,45.6211,45.5291,45.6088,16100.0
2009-08-31 11:00:00,74.4,74.43,74.22,74.43,24100.0,45.6211,45.6395,45.5107,45.6395,24100.0
2009-08-31 11:05:00,74.41,74.51,74.31,74.5,25600.0,45.6272,45.6885,45.5659,45.6824,25600.0
2009-08-31 11:10:00,74.52,74.55,74.47,74.48,22700.0,45.6947,45.713,45.664,45.6701,22700.0
2009-08-31 11:15:00,74.48,74.67,74.48,74.67,27100.0,45.6701,45.7866,45.6701,45.7866,27100.0
2009-08-31 11:20:00,74.67,74.67,74.37,74.52,34600.0,45.7866,45.7866,45.6027,45.6947,34600.0
2009-08-31 11:25:00,74.52,74.53,74.34,74.36,7900.0,45.6947,45.7008,45.5843,45.5965,7900.0
2009-08-31 11:30:00,74.36,74.49,74.35,74.39,8500.0,45.5965,45.6763,45.5904,45.6149,8500.0
2009-08-31 11:35:00,74.39,74.49,74.36,74.47,9400.0,45.6149,45.6763,45.5965,45.664,9400.0
2009-08-31 11:40:00,74.47,74.5,74.37,74.37,9300.0,45.664,45.6824,45.6027,45.6027,9300.0
2009-08-31 11:45:00,74.37,74.44,74.37,74.4,8800.0,45.6027,45.6456,45.6027,45.6211,8800.0
2009-08-31 11:50:00,74.42,74.47,74.31,74.34,9900.0,45.6333,45.664,45.5659,45.5843,9900.0
2009-08-31 11:55:00,74.32,74.39,74.31,74.38,8100.0,45.572,45.6149,45.5659,45.6088,8100.0
2009-08-31 12:00:00,74.38,74.5,74.35,74.41,25000.0,45.6088,45.6824,45.5904,45.6272,25000.0
2009-08-31 12:05:00,74.4,74.47,74.34,74.34,12400.0,45.6211,45.664,45.5843,45.5843,12400.0
2009-08-31 12:10:00,74.36,74.38,74.3,74.37,8700.0,45.5965,45.6088,45.5598,45.6027,8700.0
2009-08-31 12:15:00,74.38,74.43,74.35,74.4,14100.0,45.6088,45.6395,45.5904,45.6211,14100.0
2009-08-31 12:20:00,74.41,74.5,74.41,74.5,9600.0,45.6272,45.6824,45.6272,45.6824,9600.0
2009-08-31 12:25:00,74.5,74.55,74.41,74.42,17300.0,45.6824,45.713,45.6272,45.6333,17300.0
2009-08-31 12:30:00,74.42,74.5,74.39,74.4,17100.0,45.6333,45.6824,45.6149,45.6211,17100.0
2009-08-31 12:35:00,74.4,74.42,74.32,74.4,11900.0,45.6211,45.6333,45.572,45.6211,11900.0
2009-08-31 12:40:00,74.41,74.48,74.41,74.45,7200.0,45.6272,45.6701,45.6272,45.6517,7200.0
2009-08-31 12:45:00,74.44,74.48,74.38,74.4,8800.0,45.6456,45.6701,45.6088,45.6211,8800.0
2009-08-31 12:50:00,74.39,74.4,74.34,74.37,13400.0,45.6149,45.6211,45.5843,45.6027,13400.0
2009-08-31 12:55:00,74.4,74.4,74.34,74.39,6800.0,45.6211,45.6211,45.5843,45.6149,6800.0
2009-08-31 13:00:00,74.38,74.38,74.31,74.38,9400.0,45.6088,45.6088,45.5659,45.6088,9400.0
2009-08-31 13:05:00,74.37,74.47,74.37,74.47,4900.0,45.6027,45.664,45.6027,45.664,4900.0
2009-08-31 13:10:00,74.48,74.52,74.45,74.5,5100.0,45.6701,45.6947,45.6517,45.6824,5100.0
2009-08-31 13:15:00,74.5,74.52,74.45,74.51,32200.0,45.6824,45.6947,45.6517,45.6885,32200.0
2009-08-31 13:20:00,74.54,74.62,74.54,74.58,11700.0,45.7069,45.756,45.7069,45.7314,11700.0
2009-08-31 13:25:00,74.59,74.68,74.58,74.58,8400.0,45.7376,45.7928,45.7314,45.7314,8400.0
2009-08-31 13:30:00,74.58,74.66,74.52,74.65,16200.0,45.7314,45.7805,45.6947,45.7744,16200.0
2009-08-31 13:35:00,74.65,74.7,74.58,74.59,44100.0,45.7744,45.805,45.7314,45.7376,44100.0
2009-08-31 13:40:00,74.59,74.59,74.46,74.52,21800.0,45.7376,45.7376,45.6579,45.6947,21800.0
2009-08-31 13:45:00,74.53,74.55,74.47,74.48,74800.0,45.7008,45.713,45.664,45.6701,74800.0
2009-08-31 13:50:00,74.49,74.56,74.49,74.55,17000.0,45.6763,45.7192,45.6763,45.713,17000.0
2009-08-31 13:55:00,74.54,74.6,74.54,74.58,12700.0,45.7069,45.7437,45.7069,45.7314,12700.0
2009-08-31 14:00:00,74.57,74.64,74.5,74.64,27800.0,45.7253,45.7682,45.6824,45.7682,27800.0
2009-08-31 14:05:00,74.61,74.67,74.6,74.67,11600.0,45.7498,45.7866,45.7437,45.7866,11600.0
2009-08-31 14:10:00,74.67,74.69,74.56,74.57,6200.0,45.7866,45.7989,45.7192,45.7253,6200.0
2009-08-31 14:15:00,74.57,74.73,74.55,74.71,11400.0,45.7253,45.8234,45.713,45.8112,11400.0
2009-08-31 14:20:00,74.71,74.79,74.69,74.71,26100.0,45.8112,45.8602,45.7989,45.8112,26100.0
2009-08-31 14:25:00,74.72,74.74,74.65,74.71,12500.0,45.8173,45.8296,45.7744,45.8112,12500.0
2009-08-31 14:30:00,74.67,74.75,74.65,74.75,9000.0,45.7866,45.8357,45.7744,45.8357,9000.0
2009-08-31 14:35:00,74.75,74.86,74.71,74.86,16200.0,45.8357,45.9031,45.8112,45.9031,16200.0
2009-08-31 14:40:00,74.86,74.97,74.84,74.96,36200.0,45.9031,45.9706,45.8909,45.9645,36200.0
2009-08-31 14:45:00,74.94,75.0,74.94,74.98,23700.0,45.9522,45.989,45.9522,45.9767,23700.0
2009-08-31 14:50:00,74.96,75.05,74.9,74.94,32600.0,45.9645,46.0196,45.9277,45.9522,32600.0
2009-08-31 14:55:00,74.95,75.03,74.86,74.86,20000.0,45.9583,46.0074,45.9031,45.9031,20000.0
2009-08-31 15:00:00,74.86,74.86,74.76,74.78,28700.0,45.9031,45.9031,45.8418,45.8541,28700.0
2009-08-31 15:05:00,74.77,74.82,74.75,74.75,19700.0,45.8479,45.8786,45.8357,45.8357,19700.0
2009-08-31 15:10:00,74.75,74.8,74.72,74.78,23200.0,45.8357,45.8663,45.8173,45.8541,23200.0
2009-08-31 15:15:00,74.79,74.84,74.78,74.82,20300.0,45.8602,45.8909,45.8541,45.8786,20300.0
2009-08-31 15:20:00,74.8,74.83,74.75,74.77,25000.0,45.8663,45.8847,45.8357,45.8479,25000.0
2009-08-31 15:25:00,74.77,74.9,74.65,74.89,47000.0,45.8479,45.9277,45.7744,45.9215,47000.0
2009-08-31 15:30:00,74.89,74.91,74.85,74.88,36100.0,45.9215,45.9338,45.897,45.9154,36100.0
2009-08-31 15:35:00,74.91,75.03,74.88,75.01,33500.0,45.9338,46.0074,45.9154,45.9951,33500.0
2009-08-31 15:40:00,75.01,75.01,74.9,74.94,45900.0,45.9951,45.9951,45.9277,45.9522,45900.0
2009-08-31 15:45:00,74.94,75.07,74.93,74.98,71300.0,45.9522,46.0319,45.9461,45.9767,71300.0
2009-08-31 15:50:00,75.0,75.0,74.85,74.95,64200.0,45.989,45.989,45.897,45.9583,64200.0
2009-08-31 15:55:00,74.96,75.07,74.93,75.0,131000.0,45.9645,46.0319,45.9461,45.989,131000.0
2009-09-01 09:30:00,76.0,76.37,75.8,76.33,284500.0,46.6022,46.829,46.4795,46.8045,284500.0
2009-09-01 09:35:00,76.31,76.76,76.28,76.63,314100.0,46.7923,47.0682,46.7739,46.9885,314100.0
2009-09-01 09:40:00,76.61,77.0,76.45,76.58,235700.0,46.9762,47.2154,46.8781,46.9578,235700.0
2009-09-01 09:45:00,76.6,76.64,76.4,76.6,162700.0,46.9701,46.9946,46.8474,46.9701,162700.0
2009-09-01 09:50:00,76.59,76.75,76.49,76.6,106300.0,46.9639,47.0621,46.9026,46.9701,106300.0
2009-09-01 09:55:00,76.62,76.75,76.46,76.52,75700.0,46.9823,47.0621,46.8842,46.921,75700.0
2009-09-01 10:00:00,76.53,76.78,76.25,76.51,101500.0,46.9272,47.0805,46.7555,46.9149,101500.0
2009-09-01 10:05:00,76.47,76.76,76.43,76.46,90600.0,46.8904,47.0682,46.8658,46.8842,90600.0
2009-09-01 10:10:00,76.46,76.5,76.04,76.06,73500.0,46.8842,46.9088,46.6267,46.639,73500.0
2009-09-01 10:15:00,76.03,76.15,75.84,75.85,133900.0,46.6206,46.6941,46.5041,46.5102,133900.0
2009-09-01 10:20:00,75.84,76.04,75.71,76.01,130800.0,46.5041,46.6267,46.4243,46.6083,130800.0
2009-09-01 10:25:00,75.97,76.44,75.97,76.3,78600.0,46.5838,46.872,46.5838,46.7861,78600.0
2009-09-01 10:30:00,76.34,76.41,76.06,76.07,83900.0,46.8107,46.8536,46.639,46.6451,83900.0
2009-09-01 10:35:00,76.09,76.19,76.05,76.13,39200.0,46.6574,46.7187,46.6328,46.6819,39200.0
2009-09-01 10:40:00,76.14,76.15,75.97,76.04,54100.0,46.688,46.6941,46.5838,46.6267,54100.0
2009-09-01 10:45:00,76.03,76.1,75.93,75.99,32900.0,46.6206,46.6635,46.5592,46.596,32900.0
2009-09-01 10:50:00,75.96,76.0,75.93,75.99,49600.0,46.5776,46.6022,46.5592,46.596,49600.0
2009-09-01 10:55:00,75.99,76.0,75.92,75.99,61000.0,46.596,46.6022,46.5531,46.596,61000.0
2009-09-01 11:00:00,75.98,75.99,75.73,75.82,74100.0,46.5899,46.596,46.4366,46.4918,74100.0
2009-09-01 11:05:00,75.86,75.94,75.8,75.9,45300.0,46.5163,46.5654,46.4795,46.5408,45300.0
2009-09-01 11:10:00,75.87,75.88,75.6,75.67,71000.0,46.5225,46.5286,46.3569,46.3998,71000.0
2009-09-01 11:15:00,75.65,75.67,75.4,75.6,86300.0,46.3876,46.3998,46.2343,46.3569,86300.0
2009-09-01 11:20:00,75.6,75.64,75.46,75.54,153100.0,46.3569,46.3814,46.271,46.3201,153100.0
2009-09-01 11:25:00,75.61,75.69,75.55,75.57,62300.0,46.363,46.4121,46.3262,46.3385,62300.0
2009-09-01 11:30:00,75.56,75.56,75.27,75.41,67600.0,46.3324,46.3324,46.1545,46.2404,67600.0
2009-09-01 11:35:00,75.39,75.51,75.15,75.5,54500.0,46.2281,46.3017,46.081,46.2956,54500.0
2009-09-01 11:40:00,75.51,75.54,75.4,75.45,41400.0,46.3017,46.3201,46.2343,46.2649,41400.0
2009-09-01 11:45:00,75.47,75.51,75.29,75.29,35300.0,46.2772,46.3017,46.1668,46.1668,35300.0
2009-09-01 11:50:00,75.28,75.45,75.23,75.42,30000.0,46.1607,46.2649,46.13,46.2465,30000.0
2009-09-01 11:55:00,75.43,75.43,75.13,75.32,23500.0,46.2527,46.2527,46.0687,46.1852,23500.0
2009-09-01 12:00:00,75.29,75.38,75.22,75.25,48900.0,46.1668,46.222,46.1239,46.1423,48900.0
2009-09-01 12:05:00,75.24,75.26,75.15,75.16,72500.0,46.1361,46.1484,46.081,46.0871,72500.0
2009-09-01 12:10:00,75.15,75.19,75.08,75.1,60300.0,46.081,46.1055,46.038,46.0503,60300.0
2009-09-01 12:15:00,75.12,75.19,75.11,75.18,20900.0,46.0626,46.1055,46.0564,46.0994,20900.0
2009-09-01 12:20:00,75.2,75.21,74.99,75.16,31000.0,46.1116,46.1178,45.9829,46.0871,31000.0
2009-09-01 12:25:00,75.16,75.33,75.16,75.27,21300.0,46.0871,46.1913,46.0871,46.1545,21300.0
2009-09-01 12:30:00,75.28,75.45,75.26,75.4,31400.0,46.1607,46.2649,46.1484,46.2343,31400.0
2009-09-01 12:35:00,75.37,75.47,75.22,75.39,36800.0,46.2159,46.2772,46.1239,46.2281,36800.0
2009-09-01 12:40:00,75.39,75.5,75.32,75.5,13300.0,46.2281,46.2956,46.1852,46.2956,13300.0
2009-09-01 12:45:00,75.49,75.49,75.32,75.45,20500.0,46.2894,46.2894,46.1852,46.2649,20500.0
2009-09-01 12:50:00,75.44,75.51,75.29,75.29,63600.0,46.2588,46.3017,46.1668,46.1668,63600.0
2009-09-01 12:55:00,75.32,75.41,75.29,75.41,27000.0,46.1852,46.2404,46.1668,46.2404,27000.0
2009-09-01 13:00:00,75.41,75.46,75.25,75.25,37300.0,46.2404,46.271,46.1423,46.1423,37300.0
2009-09-01 13:05:00,75.27,75.31,75.05,75.15,30100.0,46.1545,46.1791,46.0196,46.081,30100.0
2009-09-01 13:10:00,75.11,75.18,75.05,75.15,27300.0,46.0564,46.0994,46.0196,46.081,27300.0
2009-09-01 13:15:00,75.16,75.24,75.1,75.14,29800.0,46.0871,46.1361,46.0503,46.0748,29800.0
2009-09-01 13:20:00,75.12,75.15,75.01,75.14,26200.0,46.0626,46.081,45.9951,46.0748,26200.0
2009-09-01 13:25:00,75.14,75.24,75.1,75.11,22700.0,46.0748,46.1361,46.0503,46.0564,22700.0
2009-09-01 13:30:00,75.1,75.21,74.97,75.12,54200.0,46.0503,46.1178,45.9706,46.0626,54200.0
2009-09-01 13:35:00,75.12,75.26,75.11,75.17,32100.0,46.0626,46.1484,46.0564,46.0932,32100.0
2009-09-01 13:40:00,75.17,75.39,75.15,75.34,20700.0,46.0932,46.2281,46.081,46.1975,20700.0
2009-09-01 13:45:00,75.35,75.45,75.32,75.33,87600.0,46.2036,46.2649,46.1852,46.1913,87600.0
2009-09-01 13:50:00,75.34,75.52,75.24,75.51,129700.0,46.1975,46.3078,46.1361,46.3017,129700.0
2009-09-01 13:55:00,75.51,75.55,75.42,75.52,18700.0,46.3017,46.3262,46.2465,46.3078,18700.0
2009-09-01 14:00:00,75.51,75.54,75.49,75.52,18400.0,46.3017,46.3201,46.2894,46.3078,18400.0
2009-09-01 14:05:00,75.52,75.53,75.47,75.47,16100.0,46.3078,46.314,46.2772,46.2772,16100.0
2009-09-01 14:10:00,75.47,75.58,75.46,75.51,23900.0,46.2772,46.3446,46.271,46.3017,23900.0
2009-09-01 14:15:00,75.51,75.56,75.43,75.56,28700.0,46.3017,46.3324,46.2527,46.3324,28700.0
2009-09-01 14:20:00,75.55,75.62,75.43,75.61,32900.0,46.3262,46.3692,46.2527,46.363,32900.0
2009-09-01 14:25:00,75.61,75.66,75.57,75.65,17500.0,46.363,46.3937,46.3385,46.3876,17500.0
2009-09-01 14:30:00,75.66,75.85,75.62,75.76,32800.0,46.3937,46.5102,46.3692,46.455,32800.0
2009-09-01 14:35:00,75.76,75.81,75.73,75.79,23000.0,46.455,46.4857,46.4366,46.4734,23000.0
2009-09-01 14:40:00,75.77,75.77,75.44,75.5,29500.0,46.4611,46.4611,46.2588,46.2956,29500.0
2009-09-01 14:45:00,75.51,75.57,75.46,75.46,11200.0,46.3017,46.3385,46.271,46.271,11200.0
2009-09-01 14:50:00,75.48,75.57,75.42,75.55,35400.0,46.2833,46.3385,46.2465,46.3262,35400.0
2009-09-01 14:55:00,75.55,75.6,75.45,75.54,28000.0,46.3262,46.3569,46.2649,46.3201,28000.0
2009-09-01 15:00:00,75.55,75.57,75.48,75.52,39600.0,46.3262,46.3385,46.2833,46.3078,39600.0
2009-09-01 15:05:00,75.52,75.58,75.44,75.44,39300.0,46.3078,46.3446,46.2588,46.2588,39300.0
2009-09-01 15:10:00,75.47,75.57,75.44,75.48,27100.0,46.2772,46.3385,46.2588,46.2833,27100.0
2009-09-01 15:15:00,75.48,75.53,75.46,75.52,26500.0,46.2833,46.314,46.271,46.3078,26500.0
2009-09-01 15:20:00,75.52,75.52,75.41,75.51,46900.0,46.3078,46.3078,46.2404,46.3017,46900.0
2009-09-01 15:25:00,75.49,75.54,75.4,75.47,64200.0,46.2894,46.3201,46.2343,46.2772,64200.0
2009-09-01 15:30:00,75.47,75.54,75.41,75.5,73300.0,46.2772,46.3201,46.2404,46.2956,73300.0
2009-09-01 15:35:00,75.5,75.55,75.42,75.55,65300.0,46.2956,46.3262,46.2465,46.3262,65300.0
2009-09-01 15:40:00,75.53,75.58,75.43,75.57,82300.0,46.314,46.3446,46.2527,46.3385,82300.0
2009-09-01 15:45:00,75.56,75.62,75.48,75.54,99900.0,46.3324,46.3692,46.2833,46.3201,99900.0
2009-09-01 15:50:00,75.54,75.68,75.47,75.68,107700.0,46.3201,46.4059,46.2772,46.4059,107700.0
2009-09-01 15:55:00,75.68,75.75,75.48,75.57,313200.0,46.4059,46.4489,46.2833,46.3385,313200.0
2009-09-02 09:30:00,75.34,75.78,75.1,75.55,60700.0,46.1975,46.4673,46.0503,46.3262,60700.0
2009-09-02 09:35:00,75.55,75.6,75.18,75.24,36700.0,46.3262,46.3569,46.0994,46.1361,36700.0
2009-09-02 09:40:00,75.18,75.51,75.16,75.34,58000.0,46.0994,46.3017,46.0871,46.1975,58000.0
2009-09-02 09:45:00,75.36,75.6,75.36,75.49,53100.0,46.2097,46.3569,46.2097,46.2894,53100.0
2009-09-02 09:50:00,75.54,75.93,75.54,75.86,74500.0,46.3201,46.5592,46.3201,46.5163,74500.0
2009-09-02 09:55:00,75.84,75.86,75.51,75.53,92800.0,46.5041,46.5163,46.3017,46.314,92800.0
2009-09-02 10:00:00,75.51,75.71,75.32,75.53,64700.0,46.3017,46.4243,46.1852,46.314,64700.0
2009-09-02 10:05:00,75.53,75.88,75.5,75.77,83900.0,46.314,46.5286,46.2956,46.4611,83900.0
2009-09-02 10:10:00,75.79,75.89,75.68,75.69,43700.0,46.4734,46.5347,46.4059,46.4121,43700.0
2009-09-02 10:15:00,75.67,75.8,75.56,75.75,35700.0,46.3998,46.4795,46.3324,46.4489,35700.0
2009-09-02 10:20:00,75.73,75.74,75.57,75.62,25100.0,46.4366,46.4427,46.3385,46.3692,25100.0
2009-09-02 10:25:00,75.63,75.68,75.5,75.5,18800.0,46.3753,46.4059,46.2956,46.2956,18800.0
2009-09-02 10:30:00,75.51,75.6,75.3,75.43,40900.0,46.3017,46.3569,46.1729,46.2527,40900.0
2009-09-02 10:35:00,75.44,75.75,75.43,75.64,30300.0,46.2588,46.4489,46.2527,46.3814,30300.0
2009-09-02 10:40:00,75.63,75.66,75.52,75.52,34100.0,46.3753,46.3937,46.3078,46.3078,34100.0
2009-09-02 10:45:00,75.52,75.61,75.5,75.52,26600.0,46.3078,46.363,46.2956,46.3078,26600.0
2009-09-02 10:50:00,75.52,75.53,75.3,75.5,73000.0,46.3078,46.314,46.1729,46.2956,73000.0
2009-09-02 10:55:00,75.5,75.52,75.41,75.41,51400.0,46.2956,46.3078,46.2404,46.2404,51400.0
2009-09-02 11:00:00,75.4,75.43,75.35,75.43,22000.0,46.2343,46.2527,46.2036,46.2527,22000.0
2009-09-02 11:05:00,75.42,75.44,75.24,75.31,38000.0,46.2465,46.2588,46.1361,46.1791,38000.0
2009-09-02 11:10:00,75.32,75.39,75.23,75.27,33400.0,46.1852,46.2281,46.13,46.1545,33400.0
2009-09-02 11:15:00,75.26,75.34,75.1,75.1,81400.0,46.1484,46.1975,46.0503,46.0503,81400.0
2009-09-02 11:20:00,75.11,75.16,74.98,75.05,102600.0,46.0564,46.0871,45.9767,46.0196,102600.0
2009-09-02 11:25:00,75.04,75.17,74.72,74.74,153000.0,46.0135,46.0932,45.8173,45.8296,153000.0
2009-09-02 11:30:00,74.75,74.78,74.51,74.65,68300.0,45.8357,45.8541,45.6885,45.7744,68300.0
2009-09-02 11:35:00,74.63,74.67,74.51,74.64,68600.0,45.7621,45.7866,45.6885,45.7682,68600.0
2009-09-02 11:40:00,74.61,74.7,74.57,74.63,46700.0,45.7498,45.805,45.7253,45.7621,46700.0
2009-09-02 11:45:00,74.61,74.82,74.61,74.8,33700.0,45.7498,45.8786,45.7498,45.8663,33700.0
2009-09-02 11:50:00,74.8,74.85,74.6,74.62,59700.0,45.8663,45.897,45.7437,45.756,59700.0
2009-09-02 11:55:00,74.62,74.62,74.51,74.56,35700.0,45.756,45.756,45.6885,45.7192,35700.0
2009-09-02 12:00:00,74.56,74.63,74.42,74.59,50700.0,45.7192,45.7621,45.6333,45.7376,50700.0
2009-09-02 12:05:00,74.58,74.72,74.56,74.69,30200.0,45.7314,45.8173,45.7192,45.7989,30200.0
2009-09-02 12:10:00,74.7,74.79,74.64,74.65,22900.0,45.805,45.8602,45.7682,45.7744,22900.0
2009-09-02 12:15:00,74.65,74.73,74.65,74.7,19200.0,45.7744,45.8234,45.7744,45.805,19200.0
2009-09-02 12:20:00,74.7,74.75,74.68,74.7,39000.0,45.805,45.8357,45.7928,45.805,39000.0
2009-09-02 12:25:00,74.71,74.76,74.69,74.75,25700.0,45.8112,45.8418,45.7989,45.8357,25700.0
2009-09-02 12:30:00,74.75,74.82,74.75,74.77,26500.0,45.8357,45.8786,45.8357,45.8479,26500.0
2009-09-02 12:35:00,74.77,74.89,74.76,74.85,25000.0,45.8479,45.9215,45.8418,45.897,25000.0
2009-09-02 12:40:00,74.85,74.91,74.83,74.85,22500.0,45.897,45.9338,45.8847,45.897,22500.0
2009-09-02 12:45:00,74.86,74.89,74.79,74.82,26200.0,45.9031,45.9215,45.8602,45.8786,26200.0
2009-09-02 12:50:00,74.84,74.84,74.7,74.75,27900.0,45.8909,45.8909,45.805,45.8357,27900.0
2009-09-02 12:55:00,74.74,74.8,74.68,74.78,19900.0,45.8296,45.8663,45.7928,45.8541,19900.0
2009-09-02 13:00:00,74.79,74.84,74.72,74.8,16600.0,45.8602,45.8909,45.8173,45.8663,16600.0
2009-09-02 13:05:00,74.8,74.81,74.67,74.74,33700.0,45.8663,45.8725,45.7866,45.8296,33700.0
2009-09-02 13:10:00,74.75,74.84,74.75,74.81,7000.0,45.8357,45.8909,45.8357,45.8725,7000.0
2009-09-02 13:15:00,74.84,74.86,74.78,74.81,18600.0,45.8909,45.9031,45.8541,45.8725,18600.0
2009-09-02 13:20:00,74.82,74.82,74.72,74.72,12800.0,45.8786,45.8786,45.8173,45.8173,12800.0
2009-09-02 13:25:00,74.75,74.8,74.73,74.75,14300.0,45.8357,45.8663,45.8234,45.8357,14300.0
2009-09-02 13:30:00,74.77,74.79,74.72,74.77,23800.0,45.8479,45.8602,45.8173,45.8479,23800.0
2009-09-02 13:35:00,74.77,74.8,74.69,74.73,19500.0,45.8479,45.8663,45.7989,45.8234,19500.0
2009-09-02 13:40:00,74.72,74.8,74.72,74.76,14700.0,45.8173,45.8663,45.8173,45.8418,14700.0
2009-09-02 13:45:00,74.78,74.82,74.76,74.81,28400.0,45.8541,45.8786,45.8418,45.8725,28400.0
2009-09-02 13:50:00,74.82,74.82,74.74,74.75,16700.0,45.8786,45.8786,45.8296,45.8357,16700.0
2009-09-02 13:55:00,74.75,74.77,74.67,74.68,13300.0,45.8357,45.8479,45.7866,45.7928,13300.0
2009-09-02 14:00:00,74.69,74.8,74.65,74.72,33300.0,45.7989,45.8663,45.7744,45.8173,33300.0
2009-09-02 14:05:00,74.72,74.76,74.64,74.71,32900.0,45.8173,45.8418,45.7682,45.8112,32900.0
2009-09-02 14:10:00,74.71,74.81,74.68,74.74,21700.0,45.8112,45.8725,45.7928,45.8296,21700.0
2009-09-02 14:15:00,74.74,74.85,74.74,74.84,67900.0,45.8296,45.897,45.8296,45.8909,67900.0
2009-09-02 14:20:00,74.84,74.9,74.79,74.86,90700.0,45.8909,45.9277,45.8602,45.9031,90700.0
2009-09-02 14:25:00,74.85,74.87,74.75,74.86,55800.0,45.897,45.9093,45.8357,45.9031,55800.0
2009-09-02 14:30:00,74.85,74.94,74.81,74.93,33500.0,45.897,45.9522,45.8725,45.9461,33500.0
2009-09-02 14:35:00,74.93,74.94,74.76,74.8,39900.0,45.9461,45.9522,45.8418,45.8663,39900.0
2009-09-02 14:40:00,74.8,74.92,74.8,74.85,42800.0,45.8663,45.9399,45.8663,45.897,42800.0
2009-09-02 14:45:00,74.85,74.96,74.79,74.96,38000.0,45.897,45.9645,45.8602,45.9645,38000.0
2009-09-02 14:50:00,74.96,74.99,74.88,74.91,28600.0,45.9645,45.9829,45.9154,45.9338,28600.0
2009-09-02 14:55:00,74.91,74.96,74.88,74.9,28600.0,45.9338,45.9645,45.9154,45.9277,28600.0
2009-09-02 15:00:00,74.9,74.9,74.77,74.8,65500.0,45.9277,45.9277,45.8479,45.8663,65500.0
2009-09-02 15:05:00,74.81,74.86,74.78,74.82,54600.0,45.8725,45.9031,45.8541,45.8786,54600.0
2009-09-02 15:10:00,74.8,74.87,74.74,74.85,17800.0,45.8663,45.9093,45.8296,45.897,17800.0
2009-09-02 15:15:00,74.87,74.92,74.85,74.89,71100.0,45.9093,45.9399,45.897,45.9215,71100.0
2009-09-02 15:20:00,74.9,74.93,74.84,74.86,39100.0,45.9277,45.9461,45.8909,45.9031,39100.0
2009-09-02 15:25:00,74.84,74.89,74.75,74.76,44400.0,45.8909,45.9215,45.8357,45.8418,44400.0
2009-09-02 15:30:00,74.75,74.8,74.7,74.71,62500.0,45.8357,45.8663,45.805,45.8112,62500.0
2009-09-02 15:35:00,74.72,74.77,74.65,74.73,87300.0,45.8173,45.8479,45.7744,45.8234,87300.0
2009-09-02 15:40:00,74.71,74.72,74.57,74.59,111100.0,45.8112,45.8173,45.7253,45.7376,111100.0
2009-09-02 15:45:00,74.6,74.64,74.5,74.54,119800.0,45.7437,45.7682,45.6824,45.7069,119800.0
2009-09-02 15:50:00,74.53,74.71,74.5,74.61,124800.0,45.7008,45.8112,45.6824,45.7498,124800.0
2009-09-02 15:55:00,74.6,74.63,74.46,74.52,155900.0,45.7437,45.7621,45.6579,45.6947,155900.0
2009-09-03 09:30:00,74.97,75.34,74.86,74.95,104100.0,45.9706,46.1975,45.9031,45.9583,104100.0
2009-09-03 09:35:00,74.94,75.15,74.75,75.1,48600.0,45.9522,46.081,45.8357,46.0503,48600.0
2009-09-03 09:40:00,75.1,75.25,74.89,75.08,112700.0,46.0503,46.1423,45.9215,46.038,112700.0
2009-09-03 09:45:00,75.09,75.32,74.96,75.07,46400.0,46.0442,46.1852,45.9645,46.0319,46400.0
2009-09-03 09:50:00,75.07,75.25,75.06,75.09,37600.0,46.0319,46.1423,46.0258,46.0442,37600.0
2009-09-03 09:55:00,75.1,75.15,74.6,74.86,54000.0,46.0503,46.081,45.7437,45.9031,54000.0
2009-09-03 10:00:00,74.84,74.97,74.5,74.5,57700.0,45.8909,45.9706,45.6824,45.6824,57700.0
2009-09-03 10:05:00,74.52,74.54,74.29,74.37,54200.0,45.6947,45.7069,45.5536,45.6027,54200.0
2009-09-03 10:10:00,74.38,74.43,74.16,74.22,44700.0,45.6088,45.6395,45.4739,45.5107,44700.0
2009-09-03 10:15:00,74.2,74.29,74.05,74.17,40600.0,45.4984,45.5536,45.4065,45.48,40600.0
2009-09-03 10:20:00,74.18,74.3,74.06,74.21,39000.0,45.4862,45.5598,45.4126,45.5046,39000.0
2009-09-03 10:25:00,74.2,74.2,73.94,73.95,57300.0,45.4984,45.4984,45.339,45.3451,57300.0
2009-09-03 10:30:00,73.95,73.95,73.86,73.93,36000.0,45.3451,45.3451,45.2899,45.3329,36000.0
2009-09-03 10:35:00,73.93,73.95,73.88,73.91,41300.0,45.3329,45.3451,45.3022,45.3206,41300.0
2009-09-03 10:40:00,73.9,73.95,73.72,73.84,73400.0,45.3145,45.3451,45.2041,45.2777,73400.0
2009-09-03 10:45:00,73.85,73.86,73.51,73.69,125200.0,45.2838,45.2899,45.0753,45.1857,125200.0
2009-09-03 10:50:00,73.69,73.71,73.45,73.71,122700.0,45.1857,45.198,45.0385,45.198,122700.0
2009-09-03 10:55:00,73.7,73.78,73.63,73.72,26100.0,45.1918,45.2409,45.1489,45.2041,26100.0
2009-09-03 11:00:00,73.72,73.87,73.72,73.79,27000.0,45.2041,45.2961,45.2041,45.247,27000.0
2009-09-03 11:05:00,73.79,73.91,73.73,73.86,29400.0,45.247,45.3206,45.2102,45.2899,29400.0
2009-09-03 11:10:00,73.88,73.93,73.76,73.8,39100.0,45.3022,45.3329,45.2286,45.2532,39100.0
2009-09-03 11:15:00,73.8,73.86,73.77,73.77,25100.0,45.2532,45.2899,45.2348,45.2348,25100.0
2009-09-03 11:20:00,73.77,73.91,73.75,73.82,32200.0,45.2348,45.3206,45.2225,45.2654,32200.0
2009-09-03 11:25:00,73.8,73.83,73.76,73.83,14500.0,45.2532,45.2716,45.2286,45.2716,14500.0
2009-09-03 11:30:00,73.82,73.92,73.76,73.81,19900.0,45.2654,45.3267,45.2286,45.2593,19900.0
2009-09-03 11:35:00,73.81,73.89,73.74,73.75,29100.0,45.2593,45.3083,45.2164,45.2225,29100.0
2009-09-03 11:40:00,73.76,73.86,73.74,73.8,15800.0,45.2286,45.2899,45.2164,45.2532,15800.0
2009-09-03 11:45:00,73.79,73.86,73.78,73.8,32900.0,45.247,45.2899,45.2409,45.2532,32900.0
2009-09-03 11:50:00,73.79,73.8,73.72,73.73,26100.0,45.247,45.2532,45.2041,45.2102,26100.0
2009-09-03 11:55:00,73.71,73.81,73.68,73.81,26300.0,45.198,45.2593,45.1796,45.2593,26300.0
2009-09-03 12:00:00,73.81,73.88,73.75,73.88,23900.0,45.2593,45.3022,45.2225,45.3022,23900.0
2009-09-03 12:05:00,73.87,73.99,73.87,73.99,31000.0,45.2961,45.3697,45.2961,45.3697,31000.0
2009-09-03 12:10:00,73.99,74.05,73.96,74.04,35500.0,45.3697,45.4065,45.3513,45.4003,35500.0
2009-09-03 12:15:00,74.04,74.15,74.03,74.13,17300.0,45.4003,45.4678,45.3942,45.4555,17300.0
2009-09-03 12:20:00,74.14,74.19,74.11,74.17,22200.0,45.4616,45.4923,45.4432,45.48,22200.0
2009-09-03 12:25:00,74.17,74.28,74.16,74.28,26800.0,45.48,45.5475,45.4739,45.5475,26800.0
2009-09-03 12:30:00,74.28,74.31,74.21,74.26,31800.0,45.5475,45.5659,45.5046,45.5352,31800.0
2009-09-03 12:35:00,74.25,74.36,74.25,74.3,25300.0,45.5291,45.5965,45.5291,45.5598,25300.0
2009-09-03 12:40:00,74.3,74.31,74.23,74.28,51900.0,45.5598,45.5659,45.5168,45.5475,51900.0
2009-09-03 12:45:00,74.28,74.3,74.13,74.13,29400.0,45.5475,45.5598,45.4555,45.4555,29400.0
2009-09-03 12:50:00,74.14,74.21,74.09,74.2,12400.0,45.4616,45.5046,45.431,45.4984,12400.0
2009-09-03 12:55:00,74.2,74.23,74.15,74.22,18600.0,45.4984,45.5168,45.4678,45.5107,18600.0
2009-09-03 13:00:00,74.22,74.37,74.22,74.35,28900.0,45.5107,45.6027,45.5107,45.5904,28900.0
2009-09-03 13:05:00,74.35,74.39,74.33,74.38,17000.0,45.5904,45.6149,45.5781,45.6088,17000.0
2009-09-03 13:10:00,74.39,74.42,74.31,74.36,18100.0,45.6149,45.6333,45.5659,45.5965,18100.0
2009-09-03 13:15:00,74.37,74.41,74.31,74.36,15100.0,45.6027,45.6272,45.5659,45.5965,15100.0
2009-09-03 13:20:00,74.36,74.44,74.36,74.43,20900.0,45.5965,45.6456,45.5965,45.6395,20900.0
2009-09-03 13:25:00,74.45,74.48,74.37,74.38,20000.0,45.6517,45.6701,45.6027,45.6088,20000.0
2009-09-03 13:30:00,74.39,74.49,74.36,74.38,31700.0,45.6149,45.6763,45.5965,45.6088,31700.0
2009-09-03 13:35:00,74.37,74.49,74.37,74.42,14600.0,45.6027,45.6763,45.6027,45.6333,14600.0
2009-09-03 13:40:00,74.44,74.5,74.39,74.39,24100.0,45.6456,45.6824,45.6149,45.6149,24100.0
2009-09-03 13:45:00,74.4,74.44,74.35,74.35,16800.0,45.6211,45.6456,45.5904,45.5904,16800.0
2009-09-03 13:50:00,74.35,74.35,74.28,74.34,14600.0,45.5904,45.5904,45.5475,45.5843,14600.0
2009-09-03 13:55:00,74.33,74.35,74.28,74.35,13200.0,45.5781,45.5904,45.5475,45.5904,13200.0
2009-09-03 14:00:00,74.35,74.38,74.3,74.38,21700.0,45.5904,45.6088,45.5598,45.6088,21700.0
2009-09-03 14:05:00,74.38,74.42,74.28,74.28,14500.0,45.6088,45.6333,45.5475,45.5475,14500.0
2009-09-03 14:10:00,74.28,74.29,74.23,74.29,24600.0,45.5475,45.5536,45.5168,45.5536,24600.0
2009-09-03 14:15:00,74.29,74.34,74.27,74.3,10400.0,45.5536,45.5843,45.5414,45.5598,10400.0
2009-09-03 14:20:00,74.28,74.37,74.24,74.35,16100.0,45.5475,45.6027,45.523,45.5904,16100.0
2009-09-03 14:25:00,74.34,74.41,74.32,74.41,10100.0,45.5843,45.6272,45.572,45.6272,10100.0
2009-09-03 14:30:00,74.4,74.41,74.29,74.36,17400.0,45.6211,45.6272,45.5536,45.5965,17400.0
2009-09-03 14:35:00,74.36,74.41,74.31,74.31,15400.0,45.5965,45.6272,45.5659,45.5659,15400.0
2009-09-03 14:40:00,74.31,74.37,74.28,74.34,14600.0,45.5659,45.6027,45.5475,45.5843,14600.0
2009-09-03 14:45:00,74.34,74.48,74.33,74.38,19900.0,45.5843,45.6701,45.5781,45.6088,19900.0
2009-09-03 14:50:00,74.39,74.42,74.36,74.39,18200.0,45.6149,45.6333,45.5965,45.6149,18200.0
2009-09-03 14:55:00,74.37,74.45,74.36,74.41,18700.0,45.6027,45.6517,45.5965,45.6272,18700.0
2009-09-03 15:00:00,74.43,74.52,74.43,74.46,32200.0,45.6395,45.6947,45.6395,45.6579,32200.0
2009-09-03 15:05:00,74.5,74.53,74.48,74.51,24400.0,45.6824,45.7008,45.6701,45.6885,24400.0
2009-09-03 15:10:00,74.5,74.66,74.47,74.66,32500.0,45.6824,45.7805,45.664,45.7805,32500.0
2009-09-03 15:15:00,74.65,74.68,74.55,74.58,27700.0,45.7744,45.7928,45.713,45.7314,27700.0
2009-09-03 15:20:00,74.58,74.68,74.57,74.65,25000.0,45.7314,45.7928,45.7253,45.7744,25000.0
2009-09-03 15:25:00,74.67,74.67,74.6,74.67,20200.0,45.7866,45.7866,45.7437,45.7866,20200.0
2009-09-03 15:30:00,74.67,74.82,74.65,74.72,52400.0,45.7866,45.8786,45.7744,45.8173,52400.0
2009-09-03 15:35:00,74.73,74.82,74.68,74.79,34900.0,45.8234,45.8786,45.7928,45.8602,34900.0
2009-09-03 15:40:00,74.78,74.8,74.57,74.58,71400.0,45.8541,45.8663,45.7253,45.7314,71400.0
2009-09-03 15:45:00,74.58,74.63,74.55,74.59,86200.0,45.7314,45.7621,45.713,45.7376,86200.0
2009-09-03 15:50:00,74.59,74.68,74.55,74.57,154300.0,45.7376,45.7928,45.713,45.7253,154300.0
2009-09-03 15:55:00,74.57,74.74,74.57,74.69,211400.0,45.7253,45.8296,45.7253,45.7989,211400.0
2009-09-04 09:30:00,74.91,74.91,74.5,74.87,32600.0,45.9338,45.9338,45.6824,45.9093,32600.0
2009-09-04 09:35:00,74.93,75.21,74.92,75.08,39100.0,45.9461,46.1178,45.9399,46.038,39100.0
2009-09-04 09:40:00,75.06,75.25,75.0,75.11,35700.0,46.0258,46.1423,45.989,46.0564,35700.0
2009-09-04 09:45:00,75.16,75.2,74.86,74.91,43700.0,46.0871,46.1116,45.9031,45.9338,43700.0
2009-09-04 09:50:00,74.9,74.93,74.71,74.8,31800.0,45.9277,45.9461,45.8112,45.8663,31800.0
2009-09-04 09:55:00,74.82,74.87,74.61,74.67,17300.0,45.8786,45.9093,45.7498,45.7866,17300.0
2009-09-04 10:00:00,74.69,75.04,74.67,74.92,27000.0,45.7989,46.0135,45.7866,45.9399,27000.0
2009-09-04 10:05:00,74.89,75.03,74.89,75.01,13100.0,45.9215,46.0074,45.9215,45.9951,13100.0
2009-09-04 10:10:00,75.05,75.24,75.0,75.06,22100.0,46.0196,46.1361,45.989,46.0258,22100.0
2009-09-04 10:15:00,75.07,75.31,75.07,75.29,19900.0,46.0319,46.1791,46.0319,46.1668,19900.0
2009-09-04 10:20:00,75.3,75.3,75.09,75.12,40700.0,46.1729,46.1729,46.0442,46.0626,40700.0
2009-09-04 10:25:00,75.14,75.26,75.09,75.12,33000.0,46.0748,46.1484,46.0442,46.0626,33000.0
2009-09-04 10:30:00,75.12,75.19,75.0,75.04,40400.0,46.0626,46.1055,45.989,46.0135,40400.0
2009-09-04 10:35:00,75.04,75.12,74.94,74.97,23800.0,46.0135,46.0626,45.9522,45.9706,23800.0
2009-09-04 10:40:00,74.98,75.03,74.86,74.86,32900.0,45.9767,46.0074,45.9031,45.9031,32900.0
2009-09-04 10:45:00,74.87,75.06,74.87,75.0,34000.0,45.9093,46.0258,45.9093,45.989,34000.0
2009-09-04 10:50:00,75.0,75.01,74.85,74.92,28800.0,45.989,45.9951,45.897,45.9399,28800.0
2009-09-04 10:55:00,74.91,75.03,74.88,74.96,23600.0,45.9338,46.0074,45.9154,45.9645,23600.0
2009-09-04 11:00:00,74.97,74.97,74.79,74.9,24300.0,45.9706,45.9706,45.8602,45.9277,24300.0
2009-09-04 11:05:00,74.88,74.96,74.83,74.86,20400.0,45.9154,45.9645,45.8847,45.9031,20400.0
2009-09-04 11:10:00,74.87,74.96,74.85,74.91,15000.0,45.9093,45.9645,45.897,45.9338,15000.0
2009-09-04 11:15:00,74.91,74.94,74.88,74.9,17300.0,45.9338,45.9522,45.9154,45.9277,17300.0
2009-09-04 11:20:00,74.9,74.91,74.82,74.89,20500.0,45.9277,45.9338,45.8786,45.9215,20500.0
2009-09-04 11:25:00,74.89,75.04,74.87,74.97,26000.0,45.9215,46.0135,45.9093,45.9706,26000.0
2009-09-04 11:30:00,74.96,75.02,74.88,74.95,24200.0,45.9645,46.0012,45.9154,45.9583,24200.0
2009-09-04 11:35:00,74.94,74.97,74.89,74.9,25000.0,45.9522,45.9706,45.9215,45.9277,25000.0
2009-09-04 11:40:00,74.9,74.94,74.88,74.88,17200.0,45.9277,45.9522,45.9154,45.9154,17200.0
2009-09-04 11:45:00,74.88,74.94,74.85,74.9,17000.0,45.9154,45.9522,45.897,45.9277,17000.0
2009-09-04 11:50:00,74.89,74.98,74.84,74.93,16900.0,45.9215,45.9767,45.8909,45.9461,16900.0
2009-09-04 11:55:00,74.92,75.08,74.85,75.07,30600.0,45.9399,46.038,45.897,46.0319,30600.0
2009-09-04 12:00:00,75.08,75.14,75.05,75.1,22700.0,46.038,46.0748,46.0196,46.0503,22700.0
2009-09-04 12:05:00,75.09,75.39,75.08,75.35,25900.0,46.0442,46.2281,46.038,46.2036,25900.0
2009-09-04 12:10:00,75.36,75.41,75.31,75.39,17500.0,46.2097,46.2404,46.1791,46.2281,17500.0
2009-09-04 12:15:00,75.39,75.45,75.31,75.31,24800.0,46.2281,46.2649,46.1791,46.1791,24800.0
2009-09-04 12:20:00,75.33,75.47,75.31,75.46,20700.0,46.1913,46.2772,46.1791,46.271,20700.0
2009-09-04 12:25:00,75.45,75.47,75.42,75.47,14200.0,46.2649,46.2772,46.2465,46.2772,14200.0
2009-09-04 12:30:00,75.48,75.5,75.36,75.47,18400.0,46.2833,46.2956,46.2097,46.2772,18400.0
2009-09-04 12:35:00,75.47,75.51,75.41,75.43,11800.0,46.2772,46.3017,46.2404,46.2527,11800.0
2009-09-04 12:40:00,75.41,75.51,75.4,75.46,10100.0,46.2404,46.3017,46.2343,46.271,10100.0
2009-09-04 12:45:00,75.49,75.52,75.45,75.52,5700.0,46.2894,46.3078,46.2649,46.3078,5700.0
2009-09-04 12:50:00,75.52,75.57,75.43,75.45,13300.0,46.3078,46.3385,46.2527,46.2649,13300.0
2009-09-04 12:55:00,75.46,75.52,75.43,75.46,9300.0,46.271,46.3078,46.2527,46.271,9300.0
2009-09-04 13:00:00,75.46,75.47,75.33,75.34,15700.0,46.271,46.2772,46.1913,46.1975,15700.0
2009-09-04 13:05:00,75.33,75.44,75.31,75.37,11800.0,46.1913,46.2588,46.1791,46.2159,11800.0
2009-09-04 13:10:00,75.38,75.47,75.37,75.47,6000.0,46.222,46.2772,46.2159,46.2772,6000.0
2009-09-04 13:15:00,75.48,75.58,75.47,75.53,16500.0,46.2833,46.3446,46.2772,46.314,16500.0
2009-09-04 13:20:00,75.52,75.58,75.46,75.51,13700.0,46.3078,46.3446,46.271,46.3017,13700.0
2009-09-04 13:25:00,75.46,75.54,75.41,75.52,40900.0,46.271,46.3201,46.2404,46.3078,40900.0
2009-09-04 13:30:00,75.52,75.57,75.44,75.45,12100.0,46.3078,46.3385,46.2588,46.2649,12100.0
2009-09-04 13:35:00,75.45,75.5,75.38,75.43,36300.0,46.2649,46.2956,46.222,46.2527,36300.0
2009-09-04 13:40:00,75.41,75.43,75.32,75.38,71200.0,46.2404,46.2527,46.1852,46.222,71200.0
2009-09-04 13:45:00,75.37,75.44,75.3,75.37,13400.0,46.2159,46.2588,46.1729,46.2159,13400.0
2009-09-04 13:50:00,75.37,75.45,75.35,75.4,23900.0,46.2159,46.2649,46.2036,46.2343,23900.0
2009-09-04 13:55:00,75.4,75.43,75.31,75.36,23200.0,46.2343,46.2527,46.1791,46.2097,23200.0
2009-09-04 14:00:00,75.37,75.54,75.36,75.54,12800.0,46.2159,46.3201,46.2097,46.3201,12800.0
2009-09-04 14:05:00,75.54,75.54,75.44,75.5,18400.0,46.3201,46.3201,46.2588,46.2956,18400.0
2009-09-04 14:10:00,75.53,75.54,75.44,75.5,20400.0,46.314,46.3201,46.2588,46.2956,20400.0
2009-09-04 14:15:00,75.49,75.5,75.46,75.47,13000.0,46.2894,46.2956,46.271,46.2772,13000.0
2009-09-04 14:20:00,75.47,75.52,75.47,75.51,8400.0,46.2772,46.3078,46.2772,46.3017,8400.0
2009-09-04 14:25:00,75.51,75.56,75.4,75.4,13500.0,46.3017,46.3324,46.2343,46.2343,13500.0
2009-09-04 14:30:00,75.41,75.49,75.4,75.49,11700.0,46.2404,46.2894,46.2343,46.2894,11700.0
2009-09-04 14:35:00,75.49,75.52,75.45,75.46,14900.0,46.2894,46.3078,46.2649,46.271,14900.0
2009-09-04 14:40:00,75.49,75.55,75.48,75.53,20400.0,46.2894,46.3262,46.2833,46.314,20400.0
2009-09-04 14:45:00,75.53,75.58,75.47,75.48,22800.0,46.314,46.3446,46.2772,46.2833,22800.0
2009-09-04 14:50:00,75.48,75.5,75.39,75.39,30400.0,46.2833,46.2956,46.2281,46.2281,30400.0
2009-09-04 14:55:00,75.43,75.48,75.37,75.46,22500.0,46.2527,46.2833,46.2159,46.271,22500.0
2009-09-04 15:00:00,75.47,75.51,75.41,75.5,40400.0,46.2772,46.3017,46.2404,46.2956,40400.0
2009-09-04 15:05:00,75.5,75.53,75.36,75.36,27500.0,46.2956,46.314,46.2097,46.2097,27500.0
2009-09-04 15:10:00,75.35,75.42,75.32,75.39,29500.0,46.2036,46.2465,46.1852,46.2281,29500.0
2009-09-04 15:15:00,75.37,75.4,75.3,75.32,25800.0,46.2159,46.2343,46.1729,46.1852,25800.0
2009-09-04 15:20:00,75.31,75.45,75.31,75.42,27600.0,46.1791,46.2649,46.1791,46.2465,27600.0
2009-09-04 15:25:00,75.4,75.46,75.39,75.43,17200.0,46.2343,46.271,46.2281,46.2527,17200.0
2009-09-04 15:30:00,75.43,75.49,75.37,75.38,45800.0,46.2527,46.2894,46.2159,46.222,45800.0
2009-09-04 15:35:00,75.38,75.45,75.35,75.39,52500.0,46.222,46.2649,46.2036,46.2281,52500.0
2009-09-04 15:40:00,75.39,75.48,75.27,75.33,69300.0,46.2281,46.2833,46.1545,46.1913,69300.0
2009-09-04 15:45:00,75.33,75.36,75.27,75.34,61700.0,46.1913,46.2097,46.1545,46.1975,61700.0
2009-09-04 15:50:00,75.33,75.42,75.25,75.32,59900.0,46.1913,46.2465,46.1423,46.1852,59900.0
2009-09-04 15:55:00,75.32,75.34,75.25,75.29,125800.0,46.1852,46.1975,46.1423,46.1668,125800.0
2009-09-08 09:30:00,75.19,75.69,75.19,75.36,70600.0,46.1055,46.4121,46.1055,46.2097,70600.0
2009-09-08 09:35:00,75.41,75.41,74.9,75.0,84200.0,46.2404,46.2404,45.9277,45.989,84200.0
2009-09-08 09:40:00,74.99,75.05,74.65,74.68,101500.0,45.9829,46.0196,45.7744,45.7928,101500.0
2009-09-08 09:45:00,74.68,74.78,74.62,74.65,64100.0,45.7928,45.8541,45.756,45.7744,64100.0
2009-09-08 09:50:00,74.68,74.72,74.53,74.69,100800.0,45.7928,45.8173,45.7008,45.7989,100800.0
2009-09-08 09:55:00,74.74,74.75,74.51,74.53,53400.0,45.8296,45.8357,45.6885,45.7008,53400.0
2009-09-08 10:00:00,74.53,74.59,74.25,74.36,77900.0,45.7008,45.7376,45.5291,45.5965,77900.0
2009-09-08 10:05:00,74.37,74.49,74.3,74.33,65000.0,45.6027,45.6763,45.5598,45.5781,65000.0
2009-09-08 10:10:00,74.36,74.4,74.3,74.33,53800.0,45.5965,45.6211,45.5598,45.5781,53800.0
2009-09-08 10:15:00,74.34,74.39,74.27,74.27,58400.0,45.5843,45.6149,45.5414,45.5414,58400.0
2009-09-08 10:20:00,74.28,74.6,74.28,74.5,94800.0,45.5475,45.7437,45.5475,45.6824,94800.0
2009-09-08 10:25:00,74.51,74.51,74.36,74.43,53900.0,45.6885,45.6885,45.5965,45.6395,53900.0
2009-09-08 10:30:00,74.45,74.52,74.43,74.47,37700.0,45.6517,45.6947,45.6395,45.664,37700.0
2009-09-08 10:35:00,74.46,74.67,74.39,74.61,49200.0,45.6579,45.7866,45.6149,45.7498,49200.0
2009-09-08 10:40:00,74.62,74.62,74.45,74.48,36000.0,45.756,45.756,45.6517,45.6701,36000.0
2009-09-08 10:45:00,74.47,74.6,74.47,74.54,38400.0,45.664,45.7437,45.664,45.7069,38400.0
2009-09-08 10:50:00,74.53,74.61,74.4,74.41,45800.0,45.7008,45.7498,45.6211,45.6272,45800.0
2009-09-08 10:55:00,74.4,74.49,74.34,74.37,30000.0,45.6211,45.6763,45.5843,45.6027,30000.0
2009-09-08 11:00:00,74.37,74.46,74.33,74.35,33400.0,45.6027,45.6579,45.5781,45.5904,33400.0
2009-09-08 11:05:00,74.38,74.54,74.37,74.43,38300.0,45.6088,45.7069,45.6027,45.6395,38300.0
2009-09-08 11:10:00,74.41,74.52,74.4,74.49,31300.0,45.6272,45.6947,45.6211,45.6763,31300.0
2009-09-08 11:15:00,74.49,74.52,74.38,74.52,25200.0,45.6763,45.6947,45.6088,45.6947,25200.0
2009-09-08 11:20:00,74.49,74.6,74.45,74.51,37800.0,45.6763,45.7437,45.6517,45.6885,37800.0
2009-09-08 11:25:00,74.51,74.6,74.48,74.56,43900.0,45.6885,45.7437,45.6701,45.7192,43900.0
2009-09-08 11:30:00,74.56,74.59,74.45,74.57,61800.0,45.7192,45.7376,45.6517,45.7253,61800.0
2009-09-08 11:35:00,74.55,74.6,74.5,74.56,29700.0,45.713,45.7437,45.6824,45.7192,29700.0
2009-09-08 11:40:00,74.56,74.56,74.44,74.48,43900.0,45.7192,45.7192,45.6456,45.6701,43900.0
2009-09-08 11:45:00,74.47,74.5,74.34,74.37,35000.0,45.664,45.6824,45.5843,45.6027,35000.0
2009-09-08 11:50:00,74.37,74.4,74.28,74.39,38800.0,45.6027,45.6211,45.5475,45.6149,38800.0
2009-09-08 11:55:00,74.4,74.41,74.25,74.29,52500.0,45.6211,45.6272,45.5291,45.5536,52500.0
2009-09-08 12:00:00,74.29,74.29,74.13,74.17,106100.0,45.5536,45.5536,45.4555,45.48,106100.0
2009-09-08 12:05:00,74.17,74.18,74.1,74.16,89100.0,45.48,45.4862,45.4371,45.4739,89100.0
2009-09-08 12:10:00,74.16,74.16,74.11,74.13,75700.0,45.4739,45.4739,45.4432,45.4555,75700.0
2009-09-08 12:15:00,74.13,74.18,74.11,74.16,54000.0,45.4555,45.4862,45.4432,45.4739,54000.0
2009-09-08 12:20:00,74.16,74.16,74.06,74.07,64400.0,45.4739,45.4739,45.4126,45.4187,64400.0
2009-09-08 12:25:00,74.08,74.11,74.0,74.03,70700.0,45.4249,45.4432,45.3758,45.3942,70700.0
2009-09-08 12:30:00,74.02,74.2,74.0,74.2,64000.0,45.3881,45.4984,45.3758,45.4984,64000.0
2009-09-08 12:35:00,74.19,74.3,74.18,74.27,41200.0,45.4923,45.5598,45.4862,45.5414,41200.0
2009-09-08 12:40:00,74.27,74.36,74.27,74.3,27700.0,45.5414,45.5965,45.5414,45.5598,27700.0
2009-09-08 12:45:00,74.3,74.31,74.25,74.25,23500.0,45.5598,45.5659,45.5291,45.5291,23500.0
2009-09-08 12:50:00,74.27,74.27,74.16,74.16,38900.0,45.5414,45.5414,45.4739,45.4739,38900.0
2009-09-08 12:55:00,74.16,74.17,74.12,74.13,39800.0,45.4739,45.48,45.4494,45.4555,39800.0
2009-09-08 13:00:00,74.13,74.13,74.09,74.09,33400.0,45.4555,45.4555,45.431,45.431,33400.0
2009-09-08 13:05:00,74.09,74.11,74.04,74.04,29800.0,45.431,45.4432,45.4003,45.4003,29800.0
2009-09-08 13:10:00,74.04,74.05,74.0,74.0,75700.0,45.4003,45.4065,45.3758,45.3758,75700.0
2009-09-08 13:15:00,74.01,74.02,73.97,73.99,30300.0,45.3819,45.3881,45.3574,45.3697,30300.0
2009-09-08 13:20:00,73.99,74.0,73.94,73.97,32900.0,45.3697,45.3758,45.339,45.3574,32900.0
2009-09-08 13:25:00,73.97,74.0,73.9,73.92,39900.0,45.3574,45.3758,45.3145,45.3267,39900.0
2009-09-08 13:30:00,73.92,73.92,73.82,73.82,45800.0,45.3267,45.3267,45.2654,45.2654,45800.0
2009-09-08 13:35:00,73.83,73.87,73.82,73.86,23900.0,45.2716,45.2961,45.2654,45.2899,23900.0
2009-09-08 13:40:00,73.87,73.9,73.84,73.85,47800.0,45.2961,45.3145,45.2777,45.2838,47800.0
2009-09-08 13:45:00,73.85,73.87,73.78,73.78,35700.0,45.2838,45.2961,45.2409,45.2409,35700.0
2009-09-08 13:50:00,73.77,73.93,73.77,73.92,34300.0,45.2348,45.3329,45.2348,45.3267,34300.0
2009-09-08 13:55:00,73.91,74.15,73.88,74.15,36400.0,45.3206,45.4678,45.3022,45.4678,36400.0
2009-09-08 14:00:00,74.14,74.18,74.05,74.05,42500.0,45.4616,45.4862,45.4065,45.4065,42500.0
2009-09-08 14:05:00,74.05,74.05,73.93,73.94,49600.0,45.4065,45.4065,45.3329,45.339,49600.0
2009-09-08 14:10:00,73.93,73.94,73.9,73.92,42300.0,45.3329,45.339,45.3145,45.3267,42300.0
2009-09-08 14:15:00,73.92,73.96,73.82,73.82,49100.0,45.3267,45.3513,45.2654,45.2654,49100.0
2009-09-08 14:20:00,73.84,73.85,73.78,73.78,89900.0,45.2777,45.2838,45.2409,45.2409,89900.0
2009-09-08 14:25:00,73.78,73.8,73.65,73.67,92300.0,45.2409,45.2532,45.1612,45.1734,92300.0
2009-09-08 14:30:00,73.68,73.85,73.68,73.82,67800.0,45.1796,45.2838,45.1796,45.2654,67800.0
2009-09-08 14:35:00,73.83,74.01,73.83,73.98,37600.0,45.2716,45.3819,45.2716,45.3635,37600.0
2009-09-08 14:40:00,73.98,74.08,73.97,74.07,20200.0,45.3635,45.4249,45.3574,45.4187,20200.0
2009-09-08 14:45:00,74.08,74.14,74.05,74.11,42600.0,45.4249,45.4616,45.4065,45.4432,42600.0
2009-09-08 14:50:00,74.1,74.11,73.98,74.0,34900.0,45.4371,45.4432,45.3635,45.3758,34900.0
2009-09-08 14:55:00,74.0,74.02,73.95,73.96,38400.0,45.3758,45.3881,45.3451,45.3513,38400.0
2009-09-08 15:00:00,73.96,73.97,73.85,73.95,46900.0,45.3513,45.3574,45.2838,45.3451,46900.0
2009-09-08 15:05:00,73.95,74.05,73.92,74.03,38300.0,45.3451,45.4065,45.3267,45.3942,38300.0
2009-09-08 15:10:00,74.03,74.04,73.88,73.88,58700.0,45.3942,45.4003,45.3022,45.3022,58700.0
2009-09-08 15:15:00,73.88,73.98,73.88,73.89,33000.0,45.3022,45.3635,45.3022,45.3083,33000.0
2009-09-08 15:20:00,73.9,74.02,73.84,73.99,43500.0,45.3145,45.3881,45.2777,45.3697,43500.0
2009-09-08 15:25:00,73.98,74.04,73.94,74.02,52100.0,45.3635,45.4003,45.339,45.3881,52100.0
2009-09-08 15:30:00,74.04,74.07,73.97,74.05,76200.0,45.4003,45.4187,45.3574,45.4065,76200.0
2009-09-08 15:35:00,74.05,74.15,74.04,74.09,78400.0,45.4065,45.4678,45.4003,45.431,78400.0
2009-09-08 15:40:00,74.08,74.1,73.97,74.09,97500.0,45.4249,45.4371,45.3574,45.431,97500.0
2009-09-08 15:45:00,74.1,74.21,74.01,74.21,165300.0,45.4371,45.5046,45.3819,45.5046,165300.0
2009-09-08 15:50:00,74.19,74.27,74.11,74.25,246300.0,45.4923,45.5414,45.4432,45.5291,246300.0
2009-09-08 15:55:00,74.25,74.32,74.15,74.24,896300.0,45.5291,45.572,45.4678,45.523,896300.0
2009-09-09 09:30:00,73.86,74.1,73.5,73.6,248700.0,45.2899,45.4371,45.0692,45.1305,248700.0
2009-09-09 09:35:00,73.57,73.69,73.5,73.68,133600.0,45.1121,45.1857,45.0692,45.1796,133600.0
2009-09-09 09:40:00,73.67,73.68,73.35,73.38,142000.0,45.1734,45.1796,44.9772,44.9956,142000.0
2009-09-09 09:45:00,73.4,73.6,73.29,73.3,86700.0,45.0079,45.1305,44.9404,44.9466,86700.0
2009-09-09 09:50:00,73.3,73.63,73.3,73.54,82200.0,44.9466,45.1489,44.9466,45.0937,82200.0
2009-09-09 09:55:00,73.55,73.59,73.4,73.41,117100.0,45.0999,45.1244,45.0079,45.014,117100.0
2009-09-09 10:00:00,73.41,73.5,73.23,73.39,201300.0,45.014,45.0692,44.9036,45.0018,201300.0
2009-09-09 10:05:00,73.38,73.6,73.24,73.57,74600.0,44.9956,45.1305,44.9098,45.1121,74600.0
2009-09-09 10:10:00,73.57,73.59,73.22,73.25,112800.0,45.1121,45.1244,44.8975,44.9159,112800.0
2009-09-09 10:15:00,73.27,73.45,73.11,73.13,155300.0,44.9282,45.0385,44.8301,44.8423,155300.0
2009-09-09 10:20:00,73.13,73.43,72.9,73.23,242900.0,44.8423,45.0263,44.7013,44.9036,242900.0
2009-09-09 10:25:00,73.22,73.23,73.07,73.15,42100.0,44.8975,44.9036,44.8055,44.8546,42100.0
2009-09-09 10:30:00,73.15,73.15,73.0,73.03,53000.0,44.8546,44.8546,44.7626,44.781,53000.0
2009-09-09 10:35:00,73.02,73.02,72.69,72.86,163100.0,44.7749,44.7749,44.5725,44.6768,163100.0
2009-09-09 10:40:00,72.86,72.88,72.57,72.75,134900.0,44.6768,44.689,44.4989,44.6093,134900.0
2009-09-09 10:45:00,72.72,72.87,72.71,72.86,69900.0,44.5909,44.6829,44.5848,44.6768,69900.0
2009-09-09 10:50:00,72.88,73.12,72.85,73.03,74100.0,44.689,44.8362,44.6706,44.781,74100.0
2009-09-09 10:55:00,73.04,73.05,72.92,72.92,37300.0,44.7871,44.7933,44.7136,44.7136,37300.0
2009-09-09 11:00:00,72.94,73.14,72.94,73.04,41200.0,44.7258,44.8485,44.7258,44.7871,41200.0
2009-09-09 11:05:00,73.04,73.12,72.98,73.12,39200.0,44.7871,44.8362,44.7503,44.8362,39200.0
2009-09-09 11:10:00,73.12,73.18,73.02,73.11,56100.0,44.8362,44.873,44.7749,44.8301,56100.0
2009-09-09 11:15:00,73.11,73.11,73.02,73.06,39900.0,44.8301,44.8301,44.7749,44.7994,39900.0
2009-09-09 11:20:00,73.05,73.27,73.05,73.23,90100.0,44.7933,44.9282,44.7933,44.9036,90100.0
2009-09-09 11:25:00,73.26,73.26,73.11,73.14,47000.0,44.922,44.922,44.8301,44.8485,47000.0
2009-09-09 11:30:00,73.16,73.19,73.06,73.18,66000.0,44.8607,44.8791,44.7994,44.873,66000.0
2009-09-09 11:35:00,73.2,73.2,73.08,73.12,47500.0,44.8852,44.8852,44.8117,44.8362,47500.0
2009-09-09 11:40:00,73.1,73.22,73.07,73.2,45000.0,44.8239,44.8975,44.8055,44.8852,45000.0
2009-09-09 11:45:00,73.19,73.2,73.12,73.13,72700.0,44.8791,44.8852,44.8362,44.8423,72700.0
2009-09-09 11:50:00,73.11,73.14,72.98,72.98,39400.0,44.8301,44.8485,44.7503,44.7503,39400.0
2009-09-09 11:55:00,72.99,73.06,72.86,72.87,69300.0,44.7565,44.7994,44.6768,44.6829,69300.0
2009-09-09 12:00:00,72.89,72.91,72.77,72.9,61300.0,44.6952,44.7074,44.6216,44.7013,61300.0
2009-09-09 12:05:00,72.89,72.96,72.85,72.88,64100.0,44.6952,44.7381,44.6706,44.689,64100.0
2009-09-09 12:10:00,72.88,72.96,72.88,72.9,19900.0,44.689,44.7381,44.689,44.7013,19900.0
2009-09-09 12:15:00,72.89,72.97,72.88,72.94,28000.0,44.6952,44.7442,44.689,44.7258,28000.0
2009-09-09 12:20:00,72.94,72.94,72.85,72.85,33200.0,44.7258,44.7258,44.6706,44.6706,33200.0
2009-09-09 12:25:00,72.85,72.91,72.85,72.86,35000.0,44.6706,44.7074,44.6706,44.6768,35000.0
2009-09-09 12:30:00,72.85,72.88,72.84,72.87,42400.0,44.6706,44.689,44.6645,44.6829,42400.0
2009-09-09 12:35:00,72.87,72.91,72.86,72.87,22500.0,44.6829,44.7074,44.6768,44.6829,22500.0
2009-09-09 12:40:00,72.87,72.93,72.85,72.91,33600.0,44.6829,44.7197,44.6706,44.7074,33600.0
2009-09-09 12:45:00,72.92,72.96,72.85,72.87,42200.0,44.7136,44.7381,44.6706,44.6829,42200.0
2009-09-09 12:50:00,72.86,72.92,72.83,72.85,161400.0,44.6768,44.7136,44.6584,44.6706,161400.0
2009-09-09 12:55:00,72.84,72.87,72.77,72.81,71800.0,44.6645,44.6829,44.6216,44.6461,71800.0
2009-09-09 13:00:00,72.8,72.8,72.7,72.78,130100.0,44.64,44.64,44.5787,44.6277,130100.0
2009-09-09 13:05:00,72.78,72.86,72.75,72.83,86100.0,44.6277,44.6768,44.6093,44.6584,86100.0
2009-09-09 13:10:00,72.82,72.89,72.8,72.89,104100.0,44.6522,44.6952,44.64,44.6952,104100.0
2009-09-09 13:15:00,72.9,73.16,72.87,72.87,164300.0,44.7013,44.8607,44.6829,44.6829,164300.0
2009-09-09 13:20:00,72.88,72.98,72.87,72.88,172300.0,44.689,44.7503,44.6829,44.689,172300.0
2009-09-09 13:25:00,72.88,72.93,72.81,72.92,44700.0,44.689,44.7197,44.6461,44.7136,44700.0
2009-09-09 13:30:00,72.92,73.01,72.92,73.01,40900.0,44.7136,44.7687,44.7136,44.7687,40900.0
2009-09-09 13:35:00,73.0,73.13,72.98,73.12,70900.0,44.7626,44.8423,44.7503,44.8362,70900.0
2009-09-09 13:40:00,73.11,73.17,73.1,73.11,67400.0,44.8301,44.8669,44.8239,44.8301,67400.0
2009-09-09 13:45:00,73.11,73.29,73.11,73.21,143300.0,44.8301,44.9404,44.8301,44.8914,143300.0
2009-09-09 13:50:00,73.21,73.29,73.2,73.25,67300.0,44.8914,44.9404,44.8852,44.9159,67300.0
2009-09-09 13:55:00,73.25,73.26,73.19,73.23,44700.0,44.9159,44.922,44.8791,44.9036,44700.0
2009-09-09 14:00:00,73.21,73.29,73.2,73.29,59000.0,44.8914,44.9404,44.8852,44.9404,59000.0
2009-09-09 14:05:00,73.29,73.35,73.22,73.23,83700.0,44.9404,44.9772,44.8975,44.9036,83700.0
2009-09-09 14:10:00,73.23,73.3,73.11,73.11,61200.0,44.9036,44.9466,44.8301,44.8301,61200.0
2009-09-09 14:15:00,73.11,73.16,73.02,73.11,41900.0,44.8301,44.8607,44.7749,44.8301,41900.0
2009-09-09 14:20:00,73.1,73.13,73.0,73.11,44800.0,44.8239,44.8423,44.7626,44.8301,44800.0
2009-09-09 14:25:00,73.1,73.16,73.03,73.03,130500.0,44.8239,44.8607,44.781,44.781,130500.0
2009-09-09 14:30:00,73.04,73.09,72.99,73.0,54900.0,44.7871,44.8178,44.7565,44.7626,54900.0
2009-09-09 14:35:00,73.0,73.07,72.91,72.93,38700.0,44.7626,44.8055,44.7074,44.7197,38700.0
2009-09-09 14:40:00,72.92,73.07,72.86,73.04,66900.0,44.7136,44.8055,44.6768,44.7871,66900.0
2009-09-09 14:45:00,73.04,73.06,72.92,72.99,80200.0,44.7871,44.7994,44.7136,44.7565,80200.0
2009-09-09 14:50:00,73.0,73.13,72.95,73.1,74400.0,44.7626,44.8423,44.7319,44.8239,74400.0
2009-09-09 14:55:00,73.12,73.13,73.0,73.04,55900.0,44.8362,44.8423,44.7626,44.7871,55900.0
2009-09-09 15:00:00,73.05,73.19,73.03,73.13,61500.0,44.7933,44.8791,44.781,44.8423,61500.0
2009-09-09 15:05:00,73.14,73.22,73.11,73.18,57600.0,44.8485,44.8975,44.8301,44.873,57600.0
2009-09-09 15:10:00,73.17,73.25,73.15,73.2,71500.0,44.8669,44.9159,44.8546,44.8852,71500.0
2009-09-09 15:15:00,73.2,73.29,73.18,73.29,42800.0,44.8852,44.9404,44.873,44.9404,42800.0
2009-09-09 15:20:00,73.3,73.32,73.25,73.29,56800.0,44.9466,44.9588,44.9159,44.9404,56800.0
2009-09-09 15:25:00,73.28,73.32,73.2,73.21,73600.0,44.9343,44.9588,44.8852,44.8914,73600.0
2009-09-09 15:30:00,73.21,73.24,73.12,73.16,112600.0,44.8914,44.9098,44.8362,44.8607,112600.0
2009-09-09 15:35:00,73.15,73.17,73.12,73.14,82800.0,44.8546,44.8669,44.8362,44.8485,82800.0
2009-09-09 15:40:00,73.15,73.23,73.15,73.2,126900.0,44.8546,44.9036,44.8546,44.8852,126900.0
2009-09-09 15:45:00,73.21,73.29,73.18,73.24,159800.0,44.8914,44.9404,44.873,44.9098,159800.0
2009-09-09 15:50:00,73.25,73.28,73.22,73.23,370100.0,44.9159,44.9343,44.8975,44.9036,370100.0
2009-09-09 15:55:00,73.24,73.26,73.05,73.08,324100.0,44.9098,44.922,44.7933,44.8117,324100.0
2009-09-10 09:30:00,73.26,73.37,72.35,72.4,79900.0,44.922,44.9895,44.364,44.3947,79900.0
2009-09-10 09:35:00,72.4,72.48,72.2,72.36,205800.0,44.3947,44.4438,44.2721,44.3702,205800.0
2009-09-10 09:40:00,72.35,72.66,72.34,72.58,89500.0,44.364,44.5541,44.3579,44.5051,89500.0
2009-09-10 09:45:00,72.58,72.71,72.44,72.63,74800.0,44.5051,44.5848,44.4192,44.5357,74800.0
2009-09-10 09:50:00,72.63,72.69,72.58,72.68,52500.0,44.5357,44.5725,44.5051,44.5664,52500.0
2009-09-10 09:55:00,72.68,72.8,72.63,72.7,50400.0,44.5664,44.64,44.5357,44.5787,50400.0
2009-09-10 10:00:00,72.7,72.7,72.55,72.57,39100.0,44.5787,44.5787,44.4867,44.4989,39100.0
2009-09-10 10:05:00,72.57,72.61,72.46,72.56,35200.0,44.4989,44.5235,44.4315,44.4928,35200.0
2009-09-10 10:10:00,72.55,72.66,72.52,72.62,50200.0,44.4867,44.5541,44.4683,44.5296,50200.0
2009-09-10 10:15:00,72.61,72.67,72.47,72.5,42700.0,44.5235,44.5603,44.4376,44.456,42700.0
2009-09-10 10:20:00,72.49,72.66,72.4,72.58,46600.0,44.4499,44.5541,44.3947,44.5051,46600.0
2009-09-10 10:25:00,72.6,72.7,72.52,72.57,38800.0,44.5173,44.5787,44.4683,44.4989,38800.0
2009-09-10 10:30:00,72.58,72.58,72.49,72.49,37900.0,44.5051,44.5051,44.4499,44.4499,37900.0
2009-09-10 10:35:00,72.5,72.58,72.47,72.53,27100.0,44.456,44.5051,44.4376,44.4744,27100.0
2009-09-10 10:40:00,72.54,72.59,72.48,72.52,22700.0,44.4805,44.5112,44.4438,44.4683,22700.0
2009-09-10 10:45:00,72.51,72.63,72.49,72.57,20500.0,44.4621,44.5357,44.4499,44.4989,20500.0
2009-09-10 10:50:00,72.58,72.76,72.53,72.72,32200.0,44.5051,44.6154,44.4744,44.5909,32200.0
2009-09-10 10:55:00,72.72,72.79,72.6,72.79,112500.0,44.5909,44.6338,44.5173,44.6338,112500.0
2009-09-10 11:00:00,72.8,72.9,72.75,72.88,31500.0,44.64,44.7013,44.6093,44.689,31500.0
2009-09-10 11:05:00,72.88,73.11,72.81,72.94,83300.0,44.689,44.8301,44.6461,44.7258,83300.0
2009-09-10 11:10:00,72.95,72.97,72.88,72.89,32200.0,44.7319,44.7442,44.689,44.6952,32200.0
2009-09-10 11:15:00,72.89,73.01,72.85,72.97,30300.0,44.6952,44.7687,44.6706,44.7442,30300.0
2009-09-10 11:20:00,72.96,73.05,72.87,72.88,49400.0,44.7381,44.7933,44.6829,44.689,49400.0
2009-09-10 11:25:00,72.89,72.9,72.79,72.81,34500.0,44.6952,44.7013,44.6338,44.6461,34500.0
2009-09-10 11:30:00,72.8,73.03,72.78,72.99,95600.0,44.64,44.781,44.6277,44.7565,95600.0
2009-09-10 11:35:00,72.98,73.11,72.98,73.09,103100.0,44.7503,44.8301,44.7503,44.8178,103100.0
2009-09-10 11:40:00,73.1,73.3,73.05,73.27,97700.0,44.8239,44.9466,44.7933,44.9282,97700.0
2009-09-10 11:45:00,73.27,73.36,73.25,73.31,56500.0,44.9282,44.9834,44.9159,44.9527,56500.0
2009-09-10 11:50:00,73.31,73.46,73.28,73.45,67300.0,44.9527,45.0447,44.9343,45.0385,67300.0
2009-09-10 11:55:00,73.45,73.52,73.39,73.46,56900.0,45.0385,45.0815,45.0018,45.0447,56900.0
2009-09-10 12:00:00,73.46,73.52,73.39,73.44,27100.0,45.0447,45.0815,45.0018,45.0324,27100.0
2009-09-10 12:05:00,73.45,73.55,73.41,73.54,36000.0,45.0385,45.0999,45.014,45.0937,36000.0
2009-09-10 12:10:00,73.53,73.67,73.5,73.67,29500.0,45.0876,45.1734,45.0692,45.1734,29500.0
2009-09-10 12:15:00,73.66,73.78,73.66,73.77,62100.0,45.1673,45.2409,45.1673,45.2348,62100.0
2009-09-10 12:20:00,73.77,73.88,73.76,73.87,58900.0,45.2348,45.3022,45.2286,45.2961,58900.0
2009-09-10 12:25:00,73.87,73.88,73.84,73.86,29800.0,45.2961,45.3022,45.2777,45.2899,29800.0
2009-09-10 12:30:00,73.87,73.91,73.7,73.7,152700.0,45.2961,45.3206,45.1918,45.1918,152700.0
2009-09-10 12:35:00,73.7,73.72,73.59,73.61,29400.0,45.1918,45.2041,45.1244,45.1367,29400.0
2009-09-10 12:40:00,73.61,73.62,73.47,73.5,75700.0,45.1367,45.1428,45.0508,45.0692,75700.0
2009-09-10 12:45:00,73.5,73.52,73.46,73.48,47300.0,45.0692,45.0815,45.0447,45.0569,47300.0
2009-09-10 12:50:00,73.48,73.49,73.46,73.47,35200.0,45.0569,45.0631,45.0447,45.0508,35200.0
2009-09-10 12:55:00,73.48,73.48,73.43,73.45,35700.0,45.0569,45.0569,45.0263,45.0385,35700.0
2009-09-10 13:00:00,73.43,73.48,73.38,73.46,82800.0,45.0263,45.0569,44.9956,45.0447,82800.0
2009-09-10 13:05:00,73.46,73.65,73.46,73.61,122300.0,45.0447,45.1612,45.0447,45.1367,122300.0
2009-09-10 13:10:00,73.61,73.8,73.47,73.47,27800.0,45.1367,45.2532,45.0508,45.0508,27800.0
2009-09-10 13:15:00,73.48,73.5,73.47,73.48,22500.0,45.0569,45.0692,45.0508,45.0569,22500.0
2009-09-10 13:20:00,73.48,73.49,73.41,73.48,28400.0,45.0569,45.0631,45.014,45.0569,28400.0
2009-09-10 13:25:00,73.47,73.48,73.42,73.43,13300.0,45.0508,45.0569,45.0201,45.0263,13300.0
2009-09-10 13:30:00,73.42,73.45,73.34,73.4,24700.0,45.0201,45.0385,44.9711,45.0079,24700.0
2009-09-10 13:35:00,73.39,73.39,73.31,73.32,28600.0,45.0018,45.0018,44.9527,44.9588,28600.0
2009-09-10 13:40:00,73.31,73.4,73.29,73.29,28500.0,44.9527,45.0079,44.9404,44.9404,28500.0
2009-09-10 13:45:00,73.29,73.39,73.29,73.33,38100.0,44.9404,45.0018,44.9404,44.965,38100.0
2009-09-10 13:50:00,73.3,73.56,73.3,73.55,41400.0,44.9466,45.106,44.9466,45.0999,41400.0
2009-09-10 13:55:00,73.54,73.59,73.54,73.55,38200.0,45.0937,45.1244,45.0937,45.0999,38200.0
2009-09-10 14:00:00,73.55,73.64,73.53,73.54,20700.0,45.0999,45.155,45.0876,45.0937,20700.0
2009-09-10 14:05:00,73.55,73.6,73.47,73.52,26600.0,45.0999,45.1305,45.0508,45.0815,26600.0
2009-09-10 14:10:00,73.54,73.58,73.5,73.55,19800.0,45.0937,45.1183,45.0692,45.0999,19800.0
2009-09-10 14:15:00,73.55,73.63,73.55,73.58,26300.0,45.0999,45.1489,45.0999,45.1183,26300.0
2009-09-10 14:20:00,73.57,73.62,73.52,73.6,18000.0,45.1121,45.1428,45.0815,45.1305,18000.0
2009-09-10 14:25:00,73.59,73.62,73.5,73.59,23800.0,45.1244,45.1428,45.0692,45.1244,23800.0
2009-09-10 14:30:00,73.59,73.62,73.54,73.55,24000.0,45.1244,45.1428,45.0937,45.0999,24000.0
2009-09-10 14:35:00,73.55,73.55,73.4,73.4,34200.0,45.0999,45.0999,45.0079,45.0079,34200.0
2009-09-10 14:40:00,73.4,73.53,73.39,73.45,33300.0,45.0079,45.0876,45.0018,45.0385,33300.0
2009-09-10 14:45:00,73.48,73.56,73.45,73.56,16700.0,45.0569,45.106,45.0385,45.106,16700.0
2009-09-10 14:50:00,73.56,73.56,73.39,73.4,62600.0,45.106,45.106,45.0018,45.0079,62600.0
2009-09-10 14:55:00,73.4,73.4,73.26,73.28,226500.0,45.0079,45.0079,44.922,44.9343,226500.0
2009-09-10 15:00:00,73.28,73.45,73.28,73.43,65000.0,44.9343,45.0385,44.9343,45.0263,65000.0
2009-09-10 15:05:00,73.43,73.45,73.27,73.3,59700.0,45.0263,45.0385,44.9282,44.9466,59700.0
2009-09-10 15:10:00,73.3,73.34,73.25,73.29,42700.0,44.9466,44.9711,44.9159,44.9404,42700.0
2009-09-10 15:15:00,73.29,73.39,73.28,73.36,44200.0,44.9404,45.0018,44.9343,44.9834,44200.0
2009-09-10 15:20:00,73.36,73.51,73.34,73.48,62900.0,44.9834,45.0753,44.9711,45.0569,62900.0
2009-09-10 15:25:00,73.49,73.6,73.47,73.54,41800.0,45.0631,45.1305,45.0508,45.0937,41800.0
2009-09-10 15:30:00,73.54,73.7,73.54,73.7,48800.0,45.0937,45.1918,45.0937,45.1918,48800.0
2009-09-10 15:35:00,73.7,73.7,73.5,73.5,77500.0,45.1918,45.1918,45.0692,45.0692,77500.0
2009-09-10 15:40:00,73.5,73.52,73.37,73.38,105100.0,45.0692,45.0815,44.9895,44.9956,105100.0
2009-09-10 15:45:00,73.37,73.4,73.35,73.37,101600.0,44.9895,45.0079,44.9772,44.9895,101600.0
2009-09-10 15:50:00,73.36,73.54,73.36,73.44,198000.0,44.9834,45.0937,44.9834,45.0324,198000.0
2009-09-10 15:55:00,73.44,73.63,73.43,73.56,346200.0,45.0324,45.1489,45.0263,45.106,346200.0
2009-09-11 09:30:00,73.81,73.81,73.25,73.38,135200.0,45.2593,45.2593,44.9159,44.9956,135200.0
2009-09-11 09:35:00,73.38,73.72,73.37,73.72,66400.0,44.9956,45.2041,44.9895,45.2041,66400.0
2009-09-11 09:40:00,73.71,73.77,73.58,73.75,39700.0,45.198,45.2348,45.1183,45.2225,39700.0
2009-09-11 09:45:00,73.76,74.12,73.7,74.12,89700.0,45.2286,45.4494,45.1918,45.4494,89700.0
2009-09-11 09:50:00,74.12,74.2,74.03,74.13,85800.0,45.4494,45.4984,45.3942,45.4555,85800.0
2009-09-11 09:55:00,74.14,74.3,74.07,74.15,79500.0,45.4616,45.5598,45.4187,45.4678,79500.0
2009-09-11 10:00:00,74.14,74.27,74.13,74.23,71500.0,45.4616,45.5414,45.4555,45.5168,71500.0
2009-09-11 10:05:00,74.21,74.21,74.03,74.06,59300.0,45.5046,45.5046,45.3942,45.4126,59300.0
2009-09-11 10:10:00,74.05,74.22,74.01,74.16,59300.0,45.4065,45.5107,45.3819,45.4739,59300.0
2009-09-11 10:15:00,74.17,74.21,74.11,74.15,27700.0,45.48,45.5046,45.4432,45.4678,27700.0
2009-09-11 10:20:00,74.17,74.35,74.13,74.28,58600.0,45.48,45.5904,45.4555,45.5475,58600.0
2009-09-11 10:25:00,74.27,74.49,74.18,74.32,100200.0,45.5414,45.6763,45.4862,45.572,100200.0
2009-09-11 10:30:00,74.33,74.56,74.32,74.54,80500.0,45.5781,45.7192,45.572,45.7069,80500.0
2009-09-11 10:35:00,74.56,74.64,74.49,74.56,83000.0,45.7192,45.7682,45.6763,45.7192,83000.0
2009-09-11 10:40:00,74.55,74.81,74.49,74.69,136800.0,45.713,45.8725,45.6763,45.7989,136800.0
2009-09-11 10:45:00,74.7,75.0,74.7,74.91,110400.0,45.805,45.989,45.805,45.9338,110400.0
2009-09-11 10:50:00,74.9,74.96,74.81,74.83,34700.0,45.9277,45.9645,45.8725,45.8847,34700.0
2009-09-11 10:55:00,74.84,74.84,74.72,74.76,51700.0,45.8909,45.8909,45.8173,45.8418,51700.0
2009-09-11 11:00:00,74.78,74.84,74.74,74.82,45600.0,45.8541,45.8909,45.8296,45.8786,45600.0
2009-09-11 11:05:00,74.82,75.0,74.8,74.97,65700.0,45.8786,45.989,45.8663,45.9706,65700.0
2009-09-11 11:10:00,74.96,75.07,74.96,75.05,59800.0,45.9645,46.0319,45.9645,46.0196,59800.0
2009-09-11 11:15:00,75.04,75.29,75.04,75.25,84100.0,46.0135,46.1668,46.0135,46.1423,84100.0
2009-09-11 11:20:00,75.25,75.25,75.0,75.0,49000.0,46.1423,46.1423,45.989,45.989,49000.0
2009-09-11 11:25:00,75.01,75.07,75.0,75.01,59300.0,45.9951,46.0319,45.989,45.9951,59300.0
2009-09-11 11:30:00,75.01,75.02,74.89,74.98,76700.0,45.9951,46.0012,45.9215,45.9767,76700.0
2009-09-11 11:35:00,75.0,75.09,74.91,75.0,45700.0,45.989,46.0442,45.9338,45.989,45700.0
2009-09-11 11:40:00,74.99,75.0,74.91,74.99,39100.0,45.9829,45.989,45.9338,45.9829,39100.0
2009-09-11 11:45:00,74.98,75.01,74.92,75.0,38100.0,45.9767,45.9951,45.9399,45.989,38100.0
2009-09-11 11:50:00,75.0,75.07,74.9,75.07,39200.0,45.989,46.0319,45.9277,46.0319,39200.0
2009-09-11 11:55:00,75.06,75.08,74.93,74.99,34600.0,46.0258,46.038,45.9461,45.9829,34600.0
2009-09-11 12:00:00,74.98,74.98,74.89,74.92,42000.0,45.9767,45.9767,45.9215,45.9399,42000.0
2009-09-11 12:05:00,74.92,75.07,74.9,75.07,48600.0,45.9399,46.0319,45.9277,46.0319,48600.0
2009-09-11 12:10:00,75.07,75.14,75.01,75.14,31200.0,46.0319,46.0748,45.9951,46.0748,31200.0
2009-09-11 12:15:00,75.11,75.16,75.03,75.14,25400.0,46.0564,46.0871,46.0074,46.0748,25400.0
2009-09-11 12:20:00,75.13,75.19,75.13,75.14,30800.0,46.0687,46.1055,46.0687,46.0748,30800.0
2009-09-11 12:25:00,75.13,75.19,75.07,75.18,42000.0,46.0687,46.1055,46.0319,46.0994,42000.0
2009-09-11 12:30:00,75.18,75.19,75.07,75.1,41200.0,46.0994,46.1055,46.0319,46.0503,41200.0
2009-09-11 12:35:00,75.11,75.11,74.9,74.98,57300.0,46.0564,46.0564,45.9277,45.9767,57300.0
2009-09-11 12:40:00,75.0,75.0,74.78,74.79,71900.0,45.989,45.989,45.8541,45.8602,71900.0
2009-09-11 12:45:00,74.79,74.87,74.78,74.85,30000.0,45.8602,45.9093,45.8541,45.897,30000.0
2009-09-11 12:50:00,74.86,74.96,74.84,74.95,24800.0,45.9031,45.9645,45.8909,45.9583,24800.0
2009-09-11 12:55:00,74.94,75.05,74.94,75.04,24500.0,45.9522,46.0196,45.9522,46.0135,24500.0
2009-09-11 13:00:00,75.04,75.1,75.01,75.06,31500.0,46.0135,46.0503,45.9951,46.0258,31500.0
2009-09-11 13:05:00,75.07,75.08,74.96,75.04,19500.0,46.0319,46.038,45.9645,46.0135,19500.0
2009-09-11 13:10:00,75.04,75.06,74.99,75.0,32600.0,46.0135,46.0258,45.9829,45.989,32600.0
2009-09-11 13:15:00,75.0,75.17,74.99,75.15,30900.0,45.989,46.0932,45.9829,46.081,30900.0
2009-09-11 13:20:00,75.15,75.24,75.12,75.2,33000.0,46.081,46.1361,46.0626,46.1116,33000.0
2009-09-11 13:25:00,75.21,75.25,75.2,75.25,41500.0,46.1178,46.1423,46.1116,46.1423,41500.0
2009-09-11 13:30:00,75.26,75.29,75.22,75.23,34100.0,46.1484,46.1668,46.1239,46.13,34100.0
2009-09-11 13:35:00,75.24,75.28,75.17,75.26,55100.0,46.1361,46.1607,46.0932,46.1484,55100.0
2009-09-11 13:40:00,75.28,75.29,75.18,75.22,48300.0,46.1607,46.1668,46.0994,46.1239,48300.0
2009-09-11 13:45:00,75.22,75.28,75.16,75.21,49800.0,46.1239,46.1607,46.0871,46.1178,49800.0
2009-09-11 13:50:00,75.22,75.25,75.17,75.21,30400.0,46.1239,46.1423,46.0932,46.1178,30400.0
2009-09-11 13:55:00,75.2,75.22,75.06,75.14,49100.0,46.1116,46.1239,46.0258,46.0748,49100.0
2009-09-11 14:00:00,75.13,75.28,75.13,75.27,52600.0,46.0687,46.1607,46.0687,46.1545,52600.0
2009-09-11 14:05:00,75.27,75.37,75.24,75.35,82800.0,46.1545,46.2159,46.1361,46.2036,82800.0
2009-09-11 14:10:00,75.34,75.49,75.32,75.47,66800.0,46.1975,46.2894,46.1852,46.2772,66800.0
2009-09-11 14:15:00,75.47,75.51,75.43,75.51,53700.0,46.2772,46.3017,46.2527,46.3017,53700.0
2009-09-11 14:20:00,75.5,75.53,75.37,75.48,60300.0,46.2956,46.314,46.2159,46.2833,60300.0
2009-09-11 14:25:00,75.46,75.51,75.43,75.5,28100.0,46.271,46.3017,46.2527,46.2956,28100.0
2009-09-11 14:30:00,75.5,75.55,75.48,75.55,53500.0,46.2956,46.3262,46.2833,46.3262,53500.0
2009-09-11 14:35:00,75.53,75.54,75.43,75.47,39200.0,46.314,46.3201,46.2527,46.2772,39200.0
2009-09-11 14:40:00,75.45,75.55,75.45,75.55,28100.0,46.2649,46.3262,46.2649,46.3262,28100.0
2009-09-11 14:45:00,75.55,75.58,75.48,75.53,29800.0,46.3262,46.3446,46.2833,46.314,29800.0
2009-09-11 14:50:00,75.52,75.55,75.48,75.55,43200.0,46.3078,46.3262,46.2833,46.3262,43200.0
2009-09-11 14:55:00,75.55,75.61,75.5,75.59,49200.0,46.3262,46.363,46.2956,46.3508,49200.0
2009-09-11 15:00:00,75.57,75.67,75.54,75.64,50600.0,46.3385,46.3998,46.3201,46.3814,50600.0
2009-09-11 15:05:00,75.65,75.68,75.62,75.66,49200.0,46.3876,46.4059,46.3692,46.3937,49200.0
2009-09-11 15:10:00,75.66,75.69,75.6,75.65,44900.0,46.3937,46.4121,46.3569,46.3876,44900.0
2009-09-11 15:15:00,75.64,75.68,75.6,75.6,67400.0,46.3814,46.4059,46.3569,46.3569,67400.0
2009-09-11 15:20:00,75.61,75.68,75.58,75.67,82000.0,46.363,46.4059,46.3446,46.3998,82000.0
2009-09-11 15:25:00,75.67,75.72,75.62,75.7,65800.0,46.3998,46.4305,46.3692,46.4182,65800.0
2009-09-11 15:30:00,75.7,75.74,75.64,75.67,140400.0,46.4182,46.4427,46.3814,46.3998,140400.0
2009-09-11 15:35:00,75.67,75.67,75.61,75.65,97100.0,46.3998,46.3998,46.363,46.3876,97100.0
2009-09-11 15:40:00,75.64,75.7,75.53,75.64,220800.0,46.3814,46.4182,46.314,46.3814,220800.0
2009-09-11 15:45:00,75.64,75.74,75.55,75.73,155900.0,46.3814,46.4427,46.3262,46.4366,155900.0
2009-09-11 15:50:00,75.72,75.78,75.61,75.68,211900.0,46.4305,46.4673,46.363,46.4059,211900.0
2009-09-11 15:55:00,75.68,75.78,75.64,75.68,306800.0,46.4059,46.4673,46.3814,46.4059,306800.0
2009-09-14 09:30:00,74.91,75.0,74.46,74.87,72900.0,45.9338,45.989,45.6579,45.9093,72900.0
2009-09-14 09:35:00,74.84,75.15,74.8,75.03,71000.0,45.8909,46.081,45.8663,46.0074,71000.0
2009-09-14 09:40:00,75.07,75.23,75.02,75.16,62400.0,46.0319,46.13,46.0012,46.0871,62400.0
2009-09-14 09:45:00,75.14,75.29,75.0,75.02,45100.0,46.0748,46.1668,45.989,46.0012,45100.0
2009-09-14 09:50:00,74.99,75.15,74.89,75.1,43200.0,45.9829,46.081,45.9215,46.0503,43200.0
2009-09-14 09:55:00,75.1,75.46,75.09,75.42,53300.0,46.0503,46.271,46.0442,46.2465,53300.0
2009-09-14 10:00:00,75.42,75.88,75.39,75.76,98900.0,46.2465,46.5286,46.2281,46.455,98900.0
2009-09-14 10:05:00,75.75,75.89,75.7,75.89,87900.0,46.4489,46.5347,46.4182,46.5347,87900.0
2009-09-14 10:10:00,75.84,76.33,75.79,76.33,142400.0,46.5041,46.8045,46.4734,46.8045,142400.0
2009-09-14 10:15:00,76.32,76.45,75.9,75.93,86800.0,46.7984,46.8781,46.5408,46.5592,86800.0
2009-09-14 10:20:00,75.95,76.14,75.92,76.05,69800.0,46.5715,46.688,46.5531,46.6328,69800.0
2009-09-14 10:25:00,76.03,76.07,75.98,76.01,47500.0,46.6206,46.6451,46.5899,46.6083,47500.0
2009-09-14 10:30:00,76.03,76.05,75.83,75.85,39100.0,46.6206,46.6328,46.4979,46.5102,39100.0
2009-09-14 10:35:00,75.86,75.91,75.8,75.9,48400.0,46.5163,46.547,46.4795,46.5408,48400.0
2009-09-14 10:40:00,75.88,75.93,75.78,75.79,82100.0,46.5286,46.5592,46.4673,46.4734,82100.0
2009-09-14 10:45:00,75.81,75.84,75.67,75.67,27400.0,46.4857,46.5041,46.3998,46.3998,27400.0
2009-09-14 10:50:00,75.67,75.81,75.59,75.76,44500.0,46.3998,46.4857,46.3508,46.455,44500.0
2009-09-14 10:55:00,75.76,75.83,75.76,75.77,25000.0,46.455,46.4979,46.455,46.4611,25000.0
2009-09-14 11:00:00,75.78,75.8,75.76,75.78,19800.0,46.4673,46.4795,46.455,46.4673,19800.0
2009-09-14 11:05:00,75.77,75.85,75.73,75.78,32300.0,46.4611,46.5102,46.4366,46.4673,32300.0
2009-09-14 11:10:00,75.76,75.78,75.75,75.76,20800.0,46.455,46.4673,46.4489,46.455,20800.0
2009-09-14 11:15:00,75.77,75.78,75.61,75.63,38800.0,46.4611,46.4673,46.363,46.3753,38800.0
2009-09-14 11:20:00,75.61,75.7,75.57,75.6,24400.0,46.363,46.4182,46.3385,46.3569,24400.0
2009-09-14 11:25:00,75.6,75.68,75.58,75.64,25600.0,46.3569,46.4059,46.3446,46.3814,25600.0
2009-09-14 11:30:00,75.65,75.74,75.61,75.68,21000.0,46.3876,46.4427,46.363,46.4059,21000.0
2009-09-14 11:35:00,75.68,75.68,75.6,75.6,13100.0,46.4059,46.4059,46.3569,46.3569,13100.0
2009-09-14 11:40:00,75.57,75.67,75.53,75.65,23800.0,46.3385,46.3998,46.314,46.3876,23800.0
2009-09-14 11:45:00,75.65,75.69,75.62,75.66,11400.0,46.3876,46.4121,46.3692,46.3937,11400.0
2009-09-14 11:50:00,75.66,75.68,75.59,75.63,20900.0,46.3937,46.4059,46.3508,46.3753,20900.0
2009-09-14 11:55:00,75.62,75.64,75.53,75.59,18200.0,46.3692,46.3814,46.314,46.3508,18200.0
2009-09-14 12:00:00,75.59,75.62,75.5,75.53,25400.0,46.3508,46.3692,46.2956,46.314,25400.0
2009-09-14 12:05:00,75.53,75.55,75.49,75.5,21300.0,46.314,46.3262,46.2894,46.2956,21300.0
2009-09-14 12:10:00,75.51,75.53,75.48,75.5,16200.0,46.3017,46.314,46.2833,46.2956,16200.0
2009-09-14 12:15:00,75.51,75.51,75.5,75.5,11900.0,46.3017,46.3017,46.2956,46.2956,11900.0
2009-09-14 12:20:00,75.5,75.55,75.5,75.53,15200.0,46.2956,46.3262,46.2956,46.314,15200.0
2009-09-14 12:25:00,75.55,75.6,75.49,75.5,23900.0,46.3262,46.3569,46.2894,46.2956,23900.0
2009-09-14 12:30:00,75.5,75.6,75.48,75.51,27100.0,46.2956,46.3569,46.2833,46.3017,27100.0
2009-09-14 12:35:00,75.51,75.51,75.38,75.5,57900.0,46.3017,46.3017,46.222,46.2956,57900.0
2009-09-14 12:40:00,75.5,75.51,75.4,75.47,51500.0,46.2956,46.3017,46.2343,46.2772,51500.0
2009-09-14 12:45:00,75.48,75.56,75.44,75.54,29900.0,46.2833,46.3324,46.2588,46.3201,29900.0
2009-09-14 12:50:00,75.56,75.6,75.49,75.52,27600.0,46.3324,46.3569,46.2894,46.3078,27600.0
2009-09-14 12:55:00,75.52,75.52,75.38,75.38,42500.0,46.3078,46.3078,46.222,46.222,42500.0
2009-09-14 13:00:00,75.39,75.4,75.31,75.32,28100.0,46.2281,46.2343,46.1791,46.1852,28100.0
2009-09-14 13:05:00,75.33,75.37,75.31,75.34,21700.0,46.1913,46.2159,46.1791,46.1975,21700.0
2009-09-14 13:10:00,75.36,75.41,75.36,75.38,14200.0,46.2097,46.2404,46.2097,46.222,14200.0
2009-09-14 13:15:00,75.37,75.43,75.37,75.39,22400.0,46.2159,46.2527,46.2159,46.2281,22400.0
2009-09-14 13:20:00,75.4,75.46,75.4,75.42,11600.0,46.2343,46.271,46.2343,46.2465,11600.0
2009-09-14 13:25:00,75.41,75.45,75.4,75.44,9100.0,46.2404,46.2649,46.2343,46.2588,9100.0
2009-09-14 13:30:00,75.44,75.47,75.4,75.4,25500.0,46.2588,46.2772,46.2343,46.2343,25500.0
2009-09-14 13:35:00,75.41,75.47,75.39,75.42,18700.0,46.2404,46.2772,46.2281,46.2465,18700.0
2009-09-14 13:40:00,75.42,75.45,75.37,75.44,15300.0,46.2465,46.2649,46.2159,46.2588,15300.0
2009-09-14 13:45:00,75.43,75.46,75.43,75.43,11700.0,46.2527,46.271,46.2527,46.2527,11700.0
2009-09-14 13:50:00,75.43,75.52,75.39,75.5,22700.0,46.2527,46.3078,46.2281,46.2956,22700.0
2009-09-14 13:55:00,75.48,75.52,75.44,75.46,18700.0,46.2833,46.3078,46.2588,46.271,18700.0
2009-09-14 14:00:00,75.48,75.5,75.44,75.49,13400.0,46.2833,46.2956,46.2588,46.2894,13400.0
2009-09-14 14:05:00,75.49,75.52,75.45,75.49,12900.0,46.2894,46.3078,46.2649,46.2894,12900.0
2009-09-14 14:10:00,75.49,75.52,75.46,75.48,15300.0,46.2894,46.3078,46.271,46.2833,15300.0
2009-09-14 14:15:00,75.48,75.51,75.46,75.48,10600.0,46.2833,46.3017,46.271,46.2833,10600.0
2009-09-14 14:20:00,75.48,75.48,75.44,75.47,14600.0,46.2833,46.2833,46.2588,46.2772,14600.0
2009-09-14 14:25:00,75.46,75.65,75.46,75.65,32800.0,46.271,46.3876,46.271,46.3876,32800.0
2009-09-14 14:30:00,75.65,75.75,75.65,75.68,24100.0,46.3876,46.4489,46.3876,46.4059,24100.0
2009-09-14 14:35:00,75.69,75.69,75.53,75.53,18500.0,46.4121,46.4121,46.314,46.314,18500.0
2009-09-14 14:40:00,75.53,75.56,75.48,75.48,21200.0,46.314,46.3324,46.2833,46.2833,21200.0
2009-09-14 14:45:00,75.48,75.53,75.48,75.51,20100.0,46.2833,46.314,46.2833,46.3017,20100.0
2009-09-14 14:50:00,75.5,75.51,75.45,75.46,20800.0,46.2956,46.3017,46.2649,46.271,20800.0
2009-09-14 14:55:00,75.46,75.57,75.42,75.5,18600.0,46.271,46.3385,46.2465,46.2956,18600.0
2009-09-14 15:00:00,75.49,75.54,75.44,75.47,22700.0,46.2894,46.3201,46.2588,46.2772,22700.0
2009-09-14 15:05:00,75.47,75.55,75.45,75.52,23000.0,46.2772,46.3262,46.2649,46.3078,23000.0
2009-09-14 15:10:00,75.51,75.53,75.47,75.49,18200.0,46.3017,46.314,46.2772,46.2894,18200.0
2009-09-14 15:15:00,75.48,75.53,75.46,75.49,44000.0,46.2833,46.314,46.271,46.2894,44000.0
2009-09-14 15:20:00,75.49,75.53,75.47,75.49,21300.0,46.2894,46.314,46.2772,46.2894,21300.0
2009-09-14 15:25:00,75.48,75.51,75.45,75.47,19300.0,46.2833,46.3017,46.2649,46.2772,19300.0
2009-09-14 15:30:00,75.47,75.52,75.46,75.49,45200.0,46.2772,46.3078,46.271,46.2894,45200.0
2009-09-14 15:35:00,75.49,75.53,75.47,75.5,53000.0,46.2894,46.314,46.2772,46.2956,53000.0
2009-09-14 15:40:00,75.5,75.6,75.48,75.57,49900.0,46.2956,46.3569,46.2833,46.3385,49900.0
2009-09-14 15:45:00,75.56,75.61,75.54,75.59,39500.0,46.3324,46.363,46.3201,46.3508,39500.0
2009-09-14 15:50:00,75.6,75.62,75.54,75.59,79800.0,46.3569,46.3692,46.3201,46.3508,79800.0
2009-09-14 15:55:00,75.58,75.61,75.55,75.57,69400.0,46.3446,46.363,46.3262,46.3385,69400.0
2009-09-15 09:30:00,75.66,75.98,75.02,75.95,102700.0,46.3937,46.5899,46.0012,46.5715,102700.0
2009-09-15 09:35:00,75.97,76.13,75.76,76.0,109200.0,46.5838,46.6819,46.455,46.6022,109200.0
2009-09-15 09:40:00,75.99,76.05,75.89,76.02,44700.0,46.596,46.6328,46.5347,46.6144,44700.0
2009-09-15 09:45:00,76.01,76.06,75.8,75.81,100200.0,46.6083,46.639,46.4795,46.4857,100200.0
2009-09-15 09:50:00,75.81,75.84,75.65,75.67,47900.0,46.4857,46.5041,46.3876,46.3998,47900.0
2009-09-15 09:55:00,75.67,75.81,75.63,75.72,72500.0,46.3998,46.4857,46.3753,46.4305,72500.0
2009-09-15 10:00:00,75.73,75.74,75.47,75.51,46800.0,46.4366,46.4427,46.2772,46.3017,46800.0
2009-09-15 10:05:00,75.5,75.69,75.47,75.66,48700.0,46.2956,46.4121,46.2772,46.3937,48700.0
2009-09-15 10:10:00,75.69,75.69,75.47,75.54,23700.0,46.4121,46.4121,46.2772,46.3201,23700.0
2009-09-15 10:15:00,75.53,75.69,75.46,75.68,51800.0,46.314,46.4121,46.271,46.4059,51800.0
2009-09-15 10:20:00,75.68,75.69,75.54,75.57,39200.0,46.4059,46.4121,46.3201,46.3385,39200.0
2009-09-15 10:25:00,75.57,75.75,75.57,75.64,68500.0,46.3385,46.4489,46.3385,46.3814,68500.0
2009-09-15 10:30:00,75.68,75.69,75.62,75.62,17900.0,46.4059,46.4121,46.3692,46.3692,17900.0
2009-09-15 10:35:00,75.63,75.76,75.61,75.75,30300.0,46.3753,46.455,46.363,46.4489,30300.0
2009-09-15 10:40:00,75.76,75.84,75.64,75.72,31500.0,46.455,46.5041,46.3814,46.4305,31500.0
2009-09-15 10:45:00,75.75,75.75,75.7,75.71,6100.0,46.4489,46.4489,46.4182,46.4243,6100.0
2009-09-15 10:50:00,75.71,75.72,75.65,75.68,4400.0,46.4243,46.4305,46.3876,46.4059,4400.0
2009-09-15 10:55:00,75.66,75.79,75.65,75.78,12500.0,46.3937,46.4734,46.3876,46.4673,12500.0
2009-09-15 11:00:00,75.79,75.84,75.65,75.67,22000.0,46.4734,46.5041,46.3876,46.3998,22000.0
2009-09-15 11:05:00,75.65,75.72,75.6,75.69,12900.0,46.3876,46.4305,46.3569,46.4121,12900.0
2009-09-15 11:10:00,75.69,75.82,75.69,75.77,16800.0,46.4121,46.4918,46.4121,46.4611,16800.0
2009-09-15 11:15:00,75.76,75.76,75.65,75.71,15600.0,46.455,46.455,46.3876,46.4243,15600.0
2009-09-15 11:20:00,75.71,75.85,75.68,75.69,38400.0,46.4243,46.5102,46.4059,46.4121,38400.0
2009-09-15 11:25:00,75.68,75.68,75.59,75.63,11900.0,46.4059,46.4059,46.3508,46.3753,11900.0
2009-09-15 11:30:00,75.62,75.8,75.62,75.77,25700.0,46.3692,46.4795,46.3692,46.4611,25700.0
2009-09-15 11:35:00,75.77,75.84,75.72,75.72,34200.0,46.4611,46.5041,46.4305,46.4305,34200.0
2009-09-15 11:40:00,75.73,75.81,75.65,75.79,59700.0,46.4366,46.4857,46.3876,46.4734,59700.0
2009-09-15 11:45:00,75.8,75.95,75.8,75.95,36200.0,46.4795,46.5715,46.4795,46.5715,36200.0
2009-09-15 11:50:00,75.94,75.99,75.94,75.95,23900.0,46.5654,46.596,46.5654,46.5715,23900.0
2009-09-15 11:55:00,75.96,76.02,75.95,75.97,46800.0,46.5776,46.6144,46.5715,46.5838,46800.0
2009-09-15 12:00:00,75.97,75.98,75.86,75.93,32900.0,46.5838,46.5899,46.5163,46.5592,32900.0
2009-09-15 12:05:00,75.93,76.0,75.89,75.97,17400.0,46.5592,46.6022,46.5347,46.5838,17400.0
2009-09-15 12:10:00,75.97,76.01,75.96,76.0,45100.0,46.5838,46.6083,46.5776,46.6022,45100.0
2009-09-15 12:15:00,75.99,76.35,75.97,76.35,51000.0,46.596,46.8168,46.5838,46.8168,51000.0
2009-09-15 12:20:00,76.35,76.39,76.3,76.34,47600.0,46.8168,46.8413,46.7861,46.8107,47600.0
2009-09-15 12:25:00,76.34,76.34,76.21,76.21,39100.0,46.8107,46.8107,46.7309,46.7309,39100.0
2009-09-15 12:30:00,76.21,76.24,76.08,76.19,37000.0,46.7309,46.7493,46.6512,46.7187,37000.0
2009-09-15 12:35:00,76.19,76.2,76.14,76.15,5900.0,46.7187,46.7248,46.688,46.6941,5900.0
2009-09-15 12:40:00,76.15,76.17,76.1,76.1,8500.0,46.6941,46.7064,46.6635,46.6635,8500.0
2009-09-15 12:45:00,76.09,76.09,75.96,75.97,11500.0,46.6574,46.6574,46.5776,46.5838,11500.0
2009-09-15 12:50:00,75.97,76.01,75.94,75.95,11900.0,46.5838,46.6083,46.5654,46.5715,11900.0
2009-09-15 12:55:00,75.95,75.97,75.9,75.92,19900.0,46.5715,46.5838,46.5408,46.5531,19900.0
2009-09-15 13:00:00,75.91,75.93,75.84,75.88,20500.0,46.547,46.5592,46.5041,46.5286,20500.0
2009-09-15 13:05:00,75.89,75.91,75.86,75.89,7000.0,46.5347,46.547,46.5163,46.5347,7000.0
2009-09-15 13:10:00,75.9,75.91,75.85,75.85,23200.0,46.5408,46.547,46.5102,46.5102,23200.0
2009-09-15 13:15:00,75.84,75.84,75.8,75.83,30800.0,46.5041,46.5041,46.4795,46.4979,30800.0
2009-09-15 13:20:00,75.82,75.83,75.75,75.83,37300.0,46.4918,46.4979,46.4489,46.4979,37300.0
2009-09-15 13:25:00,75.82,75.83,75.76,75.79,26200.0,46.4918,46.4979,46.455,46.4734,26200.0
2009-09-15 13:30:00,75.79,75.82,75.76,75.76,27500.0,46.4734,46.4918,46.455,46.455,27500.0
2009-09-15 13:35:00,75.77,75.82,75.73,75.8,21000.0,46.4611,46.4918,46.4366,46.4795,21000.0
2009-09-15 13:40:00,75.81,75.81,75.76,75.79,21000.0,46.4857,46.4857,46.455,46.4734,21000.0
2009-09-15 13:45:00,75.78,75.79,75.73,75.78,16500.0,46.4673,46.4734,46.4366,46.4673,16500.0
2009-09-15 13:50:00,75.78,75.82,75.74,75.74,27400.0,46.4673,46.4918,46.4427,46.4427,27400.0
2009-09-15 13:55:00,75.74,75.82,75.74,75.74,19600.0,46.4427,46.4918,46.4427,46.4427,19600.0
2009-09-15 14:00:00,75.75,75.78,75.7,75.74,22400.0,46.4489,46.4673,46.4182,46.4427,22400.0
2009-09-15 14:05:00,75.73,75.79,75.7,75.78,17100.0,46.4366,46.4734,46.4182,46.4673,17100.0
2009-09-15 14:10:00,75.79,75.81,75.77,75.8,18300.0,46.4734,46.4857,46.4611,46.4795,18300.0
2009-09-15 14:15:00,75.8,75.81,75.75,75.76,22500.0,46.4795,46.4857,46.4489,46.455,22500.0
2009-09-15 14:20:00,75.79,75.8,75.73,75.75,23600.0,46.4734,46.4795,46.4366,46.4489,23600.0
2009-09-15 14:25:00,75.73,75.77,75.72,75.74,18400.0,46.4366,46.4611,46.4305,46.4427,18400.0
2009-09-15 14:30:00,75.75,75.79,75.7,75.72,39100.0,46.4489,46.4734,46.4182,46.4305,39100.0
2009-09-15 14:35:00,75.72,75.78,75.7,75.71,25900.0,46.4305,46.4673,46.4182,46.4243,25900.0
2009-09-15 14:40:00,75.71,75.76,75.7,75.74,11900.0,46.4243,46.455,46.4182,46.4427,11900.0
2009-09-15 14:45:00,75.74,75.74,75.65,75.69,22500.0,46.4427,46.4427,46.3876,46.4121,22500.0
2009-09-15 14:50:00,75.68,75.75,75.66,75.72,12200.0,46.4059,46.4489,46.3937,46.4305,12200.0
2009-09-15 14:55:00,75.72,75.79,75.69,75.74,24700.0,46.4305,46.4734,46.4121,46.4427,24700.0
2009-09-15 15:00:00,75.75,75.76,75.59,75.64,51600.0,46.4489,46.455,46.3508,46.3814,51600.0
2009-09-15 15:05:00,75.65,75.69,75.63,75.68,13400.0,46.3876,46.4121,46.3753,46.4059,13400.0
2009-09-15 15:10:00,75.68,75.78,75.67,75.76,19600.0,46.4059,46.4673,46.3998,46.455,19600.0
2009-09-15 15:15:00,75.74,75.76,75.71,75.74,16500.0,46.4427,46.455,46.4243,46.4427,16500.0
2009-09-15 15:20:00,75.73,75.88,75.68,75.83,60400.0,46.4366,46.5286,46.4059,46.4979,60400.0
2009-09-15 15:25:00,75.82,75.82,75.71,75.8,32300.0,46.4918,46.4918,46.4243,46.4795,32300.0
2009-09-15 15:30:00,75.79,75.82,75.7,75.72,32400.0,46.4734,46.4918,46.4182,46.4305,32400.0
2009-09-15 15:35:00,75.71,75.77,75.64,75.65,40700.0,46.4243,46.4611,46.3814,46.3876,40700.0
2009-09-15 15:40:00,75.64,75.71,75.6,75.67,90200.0,46.3814,46.4243,46.3569,46.3998,90200.0
2009-09-15 15:45:00,75.67,75.77,75.61,75.7,124900.0,46.3998,46.4611,46.363,46.4182,124900.0
2009-09-15 15:50:00,75.7,75.74,75.65,75.67,71900.0,46.4182,46.4427,46.3876,46.3998,71900.0
2009-09-15 15:55:00,75.68,75.74,75.6,75.61,179700.0,46.4059,46.4427,46.3569,46.363,179700.0
2009-09-16 09:30:00,76.05,76.73,75.84,76.25,187600.0,46.6328,47.0498,46.5041,46.7555,187600.0
2009-09-16 09:35:00,76.23,76.3,75.94,75.97,78700.0,46.7432,46.7861,46.5654,46.5838,78700.0
2009-09-16 09:40:00,76.0,76.12,75.88,75.93,48500.0,46.6022,46.6758,46.5286,46.5592,48500.0
2009-09-16 09:45:00,75.94,75.96,75.65,75.65,83100.0,46.5654,46.5776,46.3876,46.3876,83100.0
2009-09-16 09:50:00,75.67,76.0,75.65,75.93,65000.0,46.3998,46.6022,46.3876,46.5592,65000.0
2009-09-16 09:55:00,75.93,76.15,75.93,76.15,79200.0,46.5592,46.6941,46.5592,46.6941,79200.0
2009-09-16 10:00:00,76.14,76.24,76.04,76.07,34500.0,46.688,46.7493,46.6267,46.6451,34500.0
2009-09-16 10:05:00,76.04,76.11,75.95,75.97,14400.0,46.6267,46.6696,46.5715,46.5838,14400.0
2009-09-16 10:10:00,75.94,75.94,75.81,75.89,32000.0,46.5654,46.5654,46.4857,46.5347,32000.0
2009-09-16 10:15:00,75.87,76.02,75.85,75.89,21900.0,46.5225,46.6144,46.5102,46.5347,21900.0
2009-09-16 10:20:00,75.88,75.92,75.85,75.86,27900.0,46.5286,46.5531,46.5102,46.5163,27900.0
2009-09-16 10:25:00,75.88,75.89,75.65,75.7,26400.0,46.5286,46.5347,46.3876,46.4182,26400.0
2009-09-16 10:30:00,75.7,75.77,75.54,75.58,29500.0,46.4182,46.4611,46.3201,46.3446,29500.0
2009-09-16 10:35:00,75.58,75.7,75.51,75.52,20900.0,46.3446,46.4182,46.3017,46.3078,20900.0
2009-09-16 10:40:00,75.52,75.86,75.51,75.82,31900.0,46.3078,46.5163,46.3017,46.4918,31900.0
2009-09-16 10:45:00,75.79,75.86,75.75,75.75,8400.0,46.4734,46.5163,46.4489,46.4489,8400.0
2009-09-16 10:50:00,75.75,75.78,75.56,75.74,21200.0,46.4489,46.4673,46.3324,46.4427,21200.0
2009-09-16 10:55:00,75.72,75.82,75.72,75.81,11400.0,46.4305,46.4918,46.4305,46.4857,11400.0
2009-09-16 11:00:00,75.82,75.9,75.81,75.86,18700.0,46.4918,46.5408,46.4857,46.5163,18700.0
2009-09-16 11:05:00,75.86,76.0,75.86,75.92,27400.0,46.5163,46.6022,46.5163,46.5531,27400.0
2009-09-16 11:10:00,75.94,75.96,75.85,75.89,17800.0,46.5654,46.5776,46.5102,46.5347,17800.0
2009-09-16 11:15:00,75.89,75.99,75.89,75.94,17900.0,46.5347,46.596,46.5347,46.5654,17900.0
2009-09-16 11:20:00,75.94,75.95,75.84,75.92,18600.0,46.5654,46.5715,46.5041,46.5531,18600.0
2009-09-16 11:25:00,75.93,75.96,75.85,75.87,20400.0,46.5592,46.5776,46.5102,46.5225,20400.0
2009-09-16 11:30:00,75.86,75.95,75.77,75.85,25100.0,46.5163,46.5715,46.4611,46.5102,25100.0
2009-09-16 11:35:00,75.87,75.9,75.77,75.82,26500.0,46.5225,46.5408,46.4611,46.4918,26500.0
2009-09-16 11:40:00,75.83,75.94,75.77,75.89,21800.0,46.4979,46.5654,46.4611,46.5347,21800.0
2009-09-16 11:45:00,75.96,75.99,75.79,75.8,13400.0,46.5776,46.596,46.4734,46.4795,13400.0
2009-09-16 11:50:00,75.8,75.88,75.77,75.84,21200.0,46.4795,46.5286,46.4611,46.5041,21200.0
2009-09-16 11:55:00,75.86,75.99,75.86,75.99,32700.0,46.5163,46.596,46.5163,46.596,32700.0
2009-09-16 12:00:00,75.97,75.98,75.83,75.84,49200.0,46.5838,46.5899,46.4979,46.5041,49200.0
2009-09-16 12:05:00,75.84,75.87,75.79,75.86,22200.0,46.5041,46.5225,46.4734,46.5163,22200.0
2009-09-16 12:10:00,75.86,75.86,75.79,75.81,6700.0,46.5163,46.5163,46.4734,46.4857,6700.0
2009-09-16 12:15:00,75.8,75.83,75.73,75.75,22300.0,46.4795,46.4979,46.4366,46.4489,22300.0
2009-09-16 12:20:00,75.74,75.77,75.63,75.76,30600.0,46.4427,46.4611,46.3753,46.455,30600.0
2009-09-16 12:25:00,75.75,75.77,75.63,75.69,17900.0,46.4489,46.4611,46.3753,46.4121,17900.0
2009-09-16 12:30:00,75.69,75.73,75.58,75.59,17500.0,46.4121,46.4366,46.3446,46.3508,17500.0
2009-09-16 12:35:00,75.6,75.63,75.56,75.56,18300.0,46.3569,46.3753,46.3324,46.3324,18300.0
2009-09-16 12:40:00,75.57,75.62,75.53,75.61,18800.0,46.3385,46.3692,46.314,46.363,18800.0
2009-09-16 12:45:00,75.62,75.68,75.6,75.61,12500.0,46.3692,46.4059,46.3569,46.363,12500.0
2009-09-16 12:50:00,75.61,75.64,75.6,75.61,20800.0,46.363,46.3814,46.3569,46.363,20800.0
2009-09-16 12:55:00,75.61,75.7,75.59,75.67,20800.0,46.363,46.4182,46.3508,46.3998,20800.0
2009-09-16 13:00:00,75.7,75.71,75.65,75.68,13300.0,46.4182,46.4243,46.3876,46.4059,13300.0
2009-09-16 13:05:00,75.68,75.68,75.58,75.68,23200.0,46.4059,46.4059,46.3446,46.4059,23200.0
2009-09-16 13:10:00,75.68,75.69,75.6,75.66,22900.0,46.4059,46.4121,46.3569,46.3937,22900.0
2009-09-16 13:15:00,75.65,75.69,75.63,75.63,35000.0,46.3876,46.4121,46.3753,46.3753,35000.0
2009-09-16 13:20:00,75.63,75.7,75.61,75.7,57400.0,46.3753,46.4182,46.363,46.4182,57400.0
2009-09-16 13:25:00,75.71,75.82,75.71,75.75,129900.0,46.4243,46.4918,46.4243,46.4489,129900.0
2009-09-16 13:30:00,75.74,76.03,75.67,76.01,54300.0,46.4427,46.6206,46.3998,46.6083,54300.0
2009-09-16 13:35:00,76.01,76.01,75.84,75.91,22600.0,46.6083,46.6083,46.5041,46.547,22600.0
2009-09-16 13:40:00,75.9,75.94,75.83,75.87,30600.0,46.5408,46.5654,46.4979,46.5225,30600.0
2009-09-16 13:45:00,75.88,75.93,75.82,75.91,16300.0,46.5286,46.5592,46.4918,46.547,16300.0
2009-09-16 13:50:00,75.92,75.98,75.86,75.96,30200.0,46.5531,46.5899,46.5163,46.5776,30200.0
2009-09-16 13:55:00,75.98,76.04,75.97,76.02,16200.0,46.5899,46.6267,46.5838,46.6144,16200.0
2009-09-16 14:00:00,76.0,76.08,75.97,76.05,29600.0,46.6022,46.6512,46.5838,46.6328,29600.0
2009-09-16 14:05:00,76.07,76.07,75.99,76.06,37400.0,46.6451,46.6451,46.596,46.639,37400.0
2009-09-16 14:10:00,76.05,76.09,76.02,76.08,28300.0,46.6328,46.6574,46.6144,46.6512,28300.0
2009-09-16 14:15:00,76.07,76.16,76.05,76.13,24100.0,46.6451,46.7003,46.6328,46.6819,24100.0
2009-09-16 14:20:00,76.12,76.3,76.06,76.23,86600.0,46.6758,46.7861,46.639,46.7432,86600.0
2009-09-16 14:25:00,76.22,76.5,76.2,76.46,111300.0,46.7371,46.9088,46.7248,46.8842,111300.0
2009-09-16 14:30:00,76.48,76.49,76.24,76.36,49100.0,46.8965,46.9026,46.7493,46.8229,49100.0
2009-09-16 14:35:00,76.36,76.37,76.22,76.33,56800.0,46.8229,46.829,46.7371,46.8045,56800.0
2009-09-16 14:40:00,76.32,76.37,76.21,76.24,42000.0,46.7984,46.829,46.7309,46.7493,42000.0
2009-09-16 14:45:00,76.23,76.45,76.22,76.33,47500.0,46.7432,46.8781,46.7371,46.8045,47500.0
2009-09-16 14:50:00,76.33,76.36,76.22,76.22,58300.0,46.8045,46.8229,46.7371,46.7371,58300.0
2009-09-16 14:55:00,76.24,76.24,76.02,76.1,36300.0,46.7493,46.7493,46.6144,46.6635,36300.0
2009-09-16 15:00:00,76.09,76.1,75.95,76.01,49800.0,46.6574,46.6635,46.5715,46.6083,49800.0
2009-09-16 15:05:00,76.0,76.01,75.86,75.89,70600.0,46.6022,46.6083,46.5163,46.5347,70600.0
2009-09-16 15:10:00,75.87,76.02,75.81,76.02,72300.0,46.5225,46.6144,46.4857,46.6144,72300.0
2009-09-16 15:15:00,76.01,76.05,75.94,75.97,44600.0,46.6083,46.6328,46.5654,46.5838,44600.0
2009-09-16 15:20:00,75.98,76.08,75.97,76.04,39300.0,46.5899,46.6512,46.5838,46.6267,39300.0
2009-09-16 15:25:00,76.04,76.14,75.98,76.1,54900.0,46.6267,46.688,46.5899,46.6635,54900.0
2009-09-16 15:30:00,76.11,76.14,76.04,76.07,63100.0,46.6696,46.688,46.6267,46.6451,63100.0
2009-09-16 15:35:00,76.07,76.13,76.02,76.1,50100.0,46.6451,46.6819,46.6144,46.6635,50100.0
2009-09-16 15:40:00,76.1,76.13,76.06,76.12,79900.0,46.6635,46.6819,46.639,46.6758,79900.0
2009-09-16 15:45:00,76.11,76.24,76.07,76.23,98700.0,46.6696,46.7493,46.6451,46.7432,98700.0
2009-09-16 15:50:00,76.22,76.28,76.09,76.17,111300.0,46.7371,46.7739,46.6574,46.7064,111300.0
2009-09-16 15:55:00,76.16,76.23,76.05,76.18,178800.0,46.7003,46.7432,46.6328,46.7125,178800.0
2009-09-17 09:30:00,76.14,76.14,75.53,75.87,39500.0,46.688,46.688,46.314,46.5225,39500.0
2009-09-17 09:35:00,75.87,75.93,75.62,75.87,31300.0,46.5225,46.5592,46.3692,46.5225,31300.0
2009-09-17 09:40:00,75.87,76.02,75.6,75.75,51400.0,46.5225,46.6144,46.3569,46.4489,51400.0
2009-09-17 09:45:00,75.75,76.29,75.72,76.29,34000.0,46.4489,46.78,46.4305,46.78,34000.0
2009-09-17 09:50:00,76.25,76.36,76.19,76.32,27400.0,46.7555,46.8229,46.7187,46.7984,27400.0
2009-09-17 09:55:00,76.3,76.36,76.18,76.21,29200.0,46.7861,46.8229,46.7125,46.7309,29200.0
2009-09-17 10:00:00,76.22,76.25,75.92,75.94,72900.0,46.7371,46.7555,46.5531,46.5654,72900.0
2009-09-17 10:05:00,75.91,76.38,75.91,76.34,28100.0,46.547,46.8352,46.547,46.8107,28100.0
2009-09-17 10:10:00,76.34,76.45,76.31,76.45,30600.0,46.8107,46.8781,46.7923,46.8781,30600.0
2009-09-17 10:15:00,76.45,76.45,76.25,76.25,13500.0,46.8781,46.8781,46.7555,46.7555,13500.0
2009-09-17 10:20:00,76.26,76.5,76.24,76.29,50100.0,46.7616,46.9088,46.7493,46.78,50100.0
2009-09-17 10:25:00,76.31,76.4,76.19,76.39,99600.0,46.7923,46.8474,46.7187,46.8413,99600.0
2009-09-17 10:30:00,76.39,76.56,76.38,76.5,69300.0,46.8413,46.9456,46.8352,46.9088,69300.0
2009-09-17 10:35:00,76.46,76.5,76.3,76.31,26700.0,46.8842,46.9088,46.7861,46.7923,26700.0
2009-09-17 10:40:00,76.29,76.42,76.29,76.4,25500.0,46.78,46.8597,46.78,46.8474,25500.0
2009-09-17 10:45:00,76.4,76.53,76.39,76.46,35200.0,46.8474,46.9272,46.8413,46.8842,35200.0
2009-09-17 10:50:00,76.46,76.6,76.4,76.56,34300.0,46.8842,46.9701,46.8474,46.9456,34300.0
2009-09-17 10:55:00,76.57,76.65,76.57,76.64,25800.0,46.9517,47.0007,46.9517,46.9946,25800.0
2009-09-17 11:00:00,76.63,76.92,76.62,76.77,52600.0,46.9885,47.1663,46.9823,47.0743,52600.0
2009-09-17 11:05:00,76.79,76.83,76.78,76.79,17300.0,47.0866,47.1111,47.0805,47.0866,17300.0
2009-09-17 11:10:00,76.8,76.82,76.63,76.64,26700.0,47.0927,47.105,46.9885,46.9946,26700.0
2009-09-17 11:15:00,76.63,76.81,76.63,76.81,14100.0,46.9885,47.0988,46.9885,47.0988,14100.0
2009-09-17 11:20:00,76.81,76.92,76.79,76.88,42200.0,47.0988,47.1663,47.0866,47.1418,42200.0
2009-09-17 11:25:00,76.89,77.01,76.88,76.96,131300.0,47.1479,47.2215,47.1418,47.1908,131300.0
2009-09-17 11:30:00,76.98,77.04,76.92,77.0,45600.0,47.2031,47.2399,47.1663,47.2154,45600.0
2009-09-17 11:35:00,77.0,77.16,76.88,77.15,191600.0,47.2154,47.3135,47.1418,47.3073,191600.0
2009-09-17 11:40:00,77.16,77.2,77.05,77.19,60700.0,47.3135,47.338,47.246,47.3319,60700.0
2009-09-17 11:45:00,77.2,77.35,77.02,77.02,59800.0,47.338,47.43,47.2276,47.2276,59800.0
2009-09-17 11:50:00,77.03,77.33,76.93,77.33,67800.0,47.2338,47.4177,47.1724,47.4177,67800.0
2009-09-17 11:55:00,77.32,77.53,77.31,77.39,94100.0,47.4116,47.5403,47.4054,47.4545,94100.0
2009-09-17 12:00:00,77.37,77.41,77.17,77.2,24100.0,47.4422,47.4668,47.3196,47.338,24100.0
2009-09-17 12:05:00,77.2,77.31,77.15,77.29,49300.0,47.338,47.4054,47.3073,47.3932,49300.0
2009-09-17 12:10:00,77.29,77.47,77.26,77.46,160600.0,47.3932,47.5036,47.3748,47.4974,160600.0
2009-09-17 12:15:00,77.44,77.68,77.44,77.61,71800.0,47.4852,47.6323,47.4852,47.5894,71800.0
2009-09-17 12:20:00,77.63,77.91,77.6,77.88,122500.0,47.6017,47.7734,47.5833,47.755,122500.0
2009-09-17 12:25:00,77.87,77.89,77.73,77.75,94300.0,47.7488,47.7611,47.663,47.6752,94300.0
2009-09-17 12:30:00,77.75,77.87,77.68,77.75,47200.0,47.6752,47.7488,47.6323,47.6752,47200.0
2009-09-17 12:35:00,77.74,77.82,77.73,77.77,29800.0,47.6691,47.7182,47.663,47.6875,29800.0
2009-09-17 12:40:00,77.78,77.89,77.76,77.89,33900.0,47.6936,47.7611,47.6814,47.7611,33900.0
2009-09-17 12:45:00,77.87,77.94,77.83,77.88,78400.0,47.7488,47.7918,47.7243,47.755,78400.0
2009-09-17 12:50:00,77.89,78.14,77.85,78.13,85800.0,47.7611,47.9144,47.7366,47.9083,85800.0
2009-09-17 12:55:00,78.11,78.19,78.0,78.16,72800.0,47.896,47.945,47.8285,47.9267,72800.0
2009-09-17 13:00:00,78.17,78.59,78.15,78.59,138800.0,47.9328,48.1903,47.9205,48.1903,138800.0
2009-09-17 13:05:00,78.59,78.61,78.29,78.34,87600.0,48.1903,48.2026,48.0064,48.037,87600.0
2009-09-17 13:10:00,78.33,78.39,78.12,78.16,32100.0,48.0309,48.0677,47.9021,47.9267,32100.0
2009-09-17 13:15:00,78.12,78.15,78.0,78.09,42600.0,47.9021,47.9205,47.8285,47.8837,42600.0
2009-09-17 13:20:00,78.09,78.32,78.03,78.28,74700.0,47.8837,48.0248,47.8469,48.0002,74700.0
2009-09-17 13:25:00,78.29,78.34,78.16,78.33,54200.0,48.0064,48.037,47.9267,48.0309,54200.0
2009-09-17 13:30:00,78.33,78.48,78.3,78.45,59700.0,48.0309,48.1229,48.0125,48.1045,59700.0
2009-09-17 13:35:00,78.45,78.46,78.38,78.38,36100.0,48.1045,48.1106,48.0616,48.0616,36100.0
2009-09-17 13:40:00,78.4,78.58,78.38,78.53,51800.0,48.0738,48.1842,48.0616,48.1535,51800.0
2009-09-17 13:45:00,78.52,78.58,78.47,78.55,41600.0,48.1474,48.1842,48.1167,48.1658,41600.0
2009-09-17 13:50:00,78.55,78.7,78.53,78.67,59500.0,48.1658,48.2578,48.1535,48.2394,59500.0
2009-09-17 13:55:00,78.68,78.87,78.6,78.85,110200.0,48.2455,48.362,48.1965,48.3497,110200.0
2009-09-17 14:00:00,78.84,78.99,78.84,78.95,82100.0,48.3436,48.4356,48.3436,48.4111,82100.0
2009-09-17 14:05:00,78.95,79.09,78.91,79.08,72600.0,48.4111,48.4969,48.3865,48.4908,72600.0
2009-09-17 14:10:00,79.08,79.23,79.0,79.19,83300.0,48.4908,48.5828,48.4417,48.5582,83300.0
2009-09-17 14:15:00,79.2,79.26,79.11,79.24,84100.0,48.5644,48.6012,48.5092,48.5889,84100.0
2009-09-17 14:20:00,79.25,79.25,79.16,79.23,49800.0,48.595,48.595,48.5398,48.5828,49800.0
2009-09-17 14:25:00,79.23,79.25,78.99,79.05,99400.0,48.5828,48.595,48.4356,48.4724,99400.0
2009-09-17 14:30:00,79.05,79.08,78.96,78.98,139100.0,48.4724,48.4908,48.4172,48.4295,139100.0
2009-09-17 14:35:00,79.0,79.25,79.0,79.25,74200.0,48.4417,48.595,48.4417,48.595,74200.0
2009-09-17 14:40:00,79.24,79.54,79.23,79.5,108800.0,48.5889,48.7728,48.5828,48.7483,108800.0
2009-09-17 14:45:00,79.51,79.71,79.48,79.69,118000.0,48.7545,48.8771,48.7361,48.8648,118000.0
2009-09-17 14:50:00,79.7,80.16,79.7,80.02,287100.0,48.871,49.153,48.871,49.0672,287100.0
2009-09-17 14:55:00,80.02,80.07,79.8,80.01,176600.0,49.0672,49.0978,48.9323,49.061,176600.0
2009-09-17 15:00:00,80.01,80.15,79.68,79.76,260300.0,49.061,49.1469,48.8587,48.9077,260300.0
2009-09-17 15:05:00,79.76,79.76,79.51,79.7,232000.0,48.9077,48.9077,48.7545,48.871,232000.0
2009-09-17 15:10:00,79.7,79.71,79.55,79.71,93700.0,48.871,48.8771,48.779,48.8771,93700.0
2009-09-17 15:15:00,79.71,80.11,79.69,80.09,163800.0,48.8771,49.1224,48.8648,49.1101,163800.0
2009-09-17 15:20:00,80.1,80.11,79.92,80.05,140800.0,49.1162,49.1224,49.0059,49.0856,140800.0
2009-09-17 15:25:00,80.05,80.16,79.82,80.15,139700.0,49.0856,49.153,48.9445,49.1469,139700.0
2009-09-17 15:30:00,80.16,80.2,80.03,80.05,133500.0,49.153,49.1776,49.0733,49.0856,133500.0
2009-09-17 15:35:00,80.05,80.12,79.92,79.97,251900.0,49.0856,49.1285,49.0059,49.0365,251900.0
2009-09-17 15:40:00,79.97,79.97,79.69,79.82,167300.0,49.0365,49.0365,48.8648,48.9445,167300.0
2009-09-17 15:45:00,79.81,79.81,79.62,79.77,174400.0,48.9384,48.9384,48.8219,48.9139,174400.0
2009-09-17 15:50:00,79.77,79.82,79.5,79.51,242200.0,48.9139,48.9445,48.7483,48.7545,242200.0
2009-09-17 15:55:00,79.51,79.79,79.51,79.79,308800.0,48.7545,48.9261,48.7545,48.9261,308800.0
2009-09-18 09:30:00,79.89,80.25,79.6,79.92,511100.0,48.9875,49.2082,48.8096,49.0059,511100.0
2009-09-18 09:35:00,79.92,80.0,79.56,79.9,106000.0,49.0059,49.0549,48.7851,48.9936,106000.0
2009-09-18 09:40:00,79.9,80.06,79.76,79.76,53200.0,48.9936,49.0917,48.9077,48.9077,53200.0
2009-09-18 09:45:00,79.72,79.83,79.51,79.51,55500.0,48.8832,48.9507,48.7545,48.7545,55500.0
2009-09-18 09:50:00,79.54,79.61,79.09,79.43,60100.0,48.7728,48.8158,48.4969,48.7054,60100.0
2009-09-18 09:55:00,79.45,79.51,79.21,79.21,35200.0,48.7177,48.7545,48.5705,48.5705,35200.0
2009-09-18 10:00:00,79.25,79.37,79.21,79.25,37800.0,48.595,48.6686,48.5705,48.595,37800.0
2009-09-18 10:05:00,79.21,79.22,79.13,79.21,32500.0,48.5705,48.5766,48.5214,48.5705,32500.0
2009-09-18 10:10:00,79.21,79.29,79.03,79.14,62300.0,48.5705,48.6196,48.4601,48.5276,62300.0
2009-09-18 10:15:00,79.14,79.18,79.13,79.17,37000.0,48.5276,48.5521,48.5214,48.546,37000.0
2009-09-18 10:20:00,79.18,79.33,79.18,79.3,48600.0,48.5521,48.6441,48.5521,48.6257,48600.0
2009-09-18 10:25:00,79.33,79.56,79.33,79.54,68600.0,48.6441,48.7851,48.6441,48.7728,68600.0
2009-09-18 10:30:00,79.54,79.7,79.52,79.7,28500.0,48.7728,48.871,48.7606,48.871,28500.0
2009-09-18 10:35:00,79.69,79.91,79.64,79.64,65600.0,48.8648,48.9997,48.8342,48.8342,65600.0
2009-09-18 10:40:00,79.62,79.62,79.48,79.59,65800.0,48.8219,48.8219,48.7361,48.8035,65800.0
2009-09-18 10:45:00,79.57,79.57,79.46,79.51,44800.0,48.7912,48.7912,48.7238,48.7545,44800.0
2009-09-18 10:50:00,79.53,79.74,79.5,79.72,53500.0,48.7667,48.8955,48.7483,48.8832,53500.0
2009-09-18 10:55:00,79.72,79.74,79.62,79.66,31500.0,48.8832,48.8955,48.8219,48.8464,31500.0
2009-09-18 11:00:00,79.66,79.67,79.62,79.65,28400.0,48.8464,48.8526,48.8219,48.8403,28400.0
2009-09-18 11:05:00,79.66,79.91,79.65,79.88,51900.0,48.8464,48.9997,48.8403,48.9813,51900.0
2009-09-18 11:10:00,79.88,80.16,79.87,80.0,76500.0,48.9813,49.153,48.9752,49.0549,76500.0
2009-09-18 11:15:00,80.0,80.11,79.92,80.11,48000.0,49.0549,49.1224,49.0059,49.1224,48000.0
2009-09-18 11:20:00,80.09,80.21,80.07,80.17,43000.0,49.1101,49.1837,49.0978,49.1592,43000.0
2009-09-18 11:25:00,80.17,80.18,80.05,80.07,33700.0,49.1592,49.1653,49.0856,49.0978,33700.0
2009-09-18 11:30:00,80.08,80.23,80.07,80.19,42000.0,49.104,49.1959,49.0978,49.1714,42000.0
2009-09-18 11:35:00,80.19,80.33,80.13,80.15,57900.0,49.1714,49.2573,49.1346,49.1469,57900.0
2009-09-18 11:40:00,80.17,80.19,80.06,80.12,26200.0,49.1592,49.1714,49.0917,49.1285,26200.0
2009-09-18 11:45:00,80.12,80.12,79.88,80.01,108500.0,49.1285,49.1285,48.9813,49.061,108500.0
2009-09-18 11:50:00,79.97,80.07,79.94,79.98,20900.0,49.0365,49.0978,49.0181,49.0427,20900.0
2009-09-18 11:55:00,79.93,80.02,79.84,79.84,30200.0,49.012,49.0672,48.9568,48.9568,30200.0
2009-09-18 12:00:00,79.84,80.05,79.84,79.88,96700.0,48.9568,49.0856,48.9568,48.9813,96700.0
2009-09-18 12:05:00,79.9,79.9,79.71,79.72,48700.0,48.9936,48.9936,48.8771,48.8832,48700.0
2009-09-18 12:10:00,79.73,79.82,79.71,79.72,34600.0,48.8894,48.9445,48.8771,48.8832,34600.0
2009-09-18 12:15:00,79.71,79.86,79.71,79.75,28700.0,48.8771,48.9691,48.8771,48.9016,28700.0
2009-09-18 12:20:00,79.76,79.84,79.75,79.8,16500.0,48.9077,48.9568,48.9016,48.9323,16500.0
2009-09-18 12:25:00,79.82,79.89,79.76,79.87,30300.0,48.9445,48.9875,48.9077,48.9752,30300.0
2009-09-18 12:30:00,79.87,80.02,79.85,79.95,47600.0,48.9752,49.0672,48.9629,49.0243,47600.0
2009-09-18 12:35:00,79.95,79.95,79.86,79.92,20500.0,49.0243,49.0243,48.9691,49.0059,20500.0
2009-09-18 12:40:00,79.92,79.96,79.88,79.9,27500.0,49.0059,49.0304,48.9813,48.9936,27500.0
2009-09-18 12:45:00,79.88,79.93,79.83,79.87,18100.0,48.9813,49.012,48.9507,48.9752,18100.0
2009-09-18 12:50:00,79.85,80.02,79.85,79.98,32000.0,48.9629,49.0672,48.9629,49.0427,32000.0
2009-09-18 12:55:00,79.97,80.04,79.92,80.03,33900.0,49.0365,49.0794,49.0059,49.0733,33900.0
2009-09-18 13:00:00,80.02,80.16,79.99,80.13,32600.0,49.0672,49.153,49.0488,49.1346,32600.0
2009-09-18 13:05:00,80.16,80.16,80.12,80.16,32300.0,49.153,49.153,49.1285,49.153,32300.0
2009-09-18 13:10:00,80.16,80.16,80.0,80.03,24100.0,49.153,49.153,49.0549,49.0733,24100.0
2009-09-18 13:15:00,80.02,80.07,79.98,80.01,32400.0,49.0672,49.0978,49.0427,49.061,32400.0
2009-09-18 13:20:00,80.01,80.05,79.94,80.03,30000.0,49.061,49.0856,49.0181,49.0733,30000.0
2009-09-18 13:25:00,80.02,80.06,79.99,79.99,22800.0,49.0672,49.0917,49.0488,49.0488,22800.0
2009-09-18 13:30:00,79.99,80.05,79.94,80.01,20900.0,49.0488,49.0856,49.0181,49.061,20900.0
2009-09-18 13:35:00,80.0,80.01,79.99,80.0,11900.0,49.0549,49.061,49.0488,49.0549,11900.0
2009-09-18 13:40:00,80.0,80.08,80.0,80.07,19000.0,49.0549,49.104,49.0549,49.0978,19000.0
2009-09-18 13:45:00,80.07,80.25,80.06,80.21,31900.0,49.0978,49.2082,49.0917,49.1837,31900.0
2009-09-18 13:50:00,80.19,80.19,80.08,80.09,19100.0,49.1714,49.1714,49.104,49.1101,19100.0
2009-09-18 13:55:00,80.08,80.16,80.05,80.12,26400.0,49.104,49.153,49.0856,49.1285,26400.0
2009-09-18 14:00:00,80.13,80.15,80.07,80.11,37500.0,49.1346,49.1469,49.0978,49.1224,37500.0
2009-09-18 14:05:00,80.11,80.24,80.1,80.18,65700.0,49.1224,49.2021,49.1162,49.1653,65700.0
2009-09-18 14:10:00,80.18,80.21,80.03,80.08,36400.0,49.1653,49.1837,49.0733,49.104,36400.0
2009-09-18 14:15:00,80.07,80.08,79.99,79.99,22800.0,49.0978,49.104,49.0488,49.0488,22800.0
2009-09-18 14:20:00,79.98,80.08,79.98,80.03,30300.0,49.0427,49.104,49.0427,49.0733,30300.0
2009-09-18 14:25:00,80.02,80.07,79.89,80.02,76700.0,49.0672,49.0978,48.9875,49.0672,76700.0
2009-09-18 14:30:00,80.01,80.01,79.89,79.96,33400.0,49.061,49.061,48.9875,49.0304,33400.0
2009-09-18 14:35:00,79.98,80.04,79.95,80.03,18400.0,49.0427,49.0794,49.0243,49.0733,18400.0
2009-09-18 14:40:00,80.01,80.03,79.95,80.03,21600.0,49.061,49.0733,49.0243,49.0733,21600.0
2009-09-18 14:45:00,80.03,80.03,79.94,79.96,16200.0,49.0733,49.0733,49.0181,49.0304,16200.0
2009-09-18 14:50:00,79.97,80.02,79.95,79.96,23000.0,49.0365,49.0672,49.0243,49.0304,23000.0
2009-09-18 14:55:00,79.96,79.99,79.94,79.96,21600.0,49.0304,49.0488,49.0181,49.0304,21600.0
2009-09-18 15:00:00,79.97,80.0,79.88,79.96,51200.0,49.0365,49.0549,48.9813,49.0304,51200.0
2009-09-18 15:05:00,79.95,80.03,79.92,80.02,65800.0,49.0243,49.0733,49.0059,49.0672,65800.0
2009-09-18 15:10:00,80.01,80.1,80.01,80.05,37400.0,49.061,49.1162,49.061,49.0856,37400.0
2009-09-18 15:15:00,80.04,80.06,80.0,80.01,40900.0,49.0794,49.0917,49.0549,49.061,40900.0
2009-09-18 15:20:00,80.02,80.09,79.98,80.04,44400.0,49.0672,49.1101,49.0427,49.0794,44400.0
2009-09-18 15:25:00,80.05,80.16,80.03,80.1,68300.0,49.0856,49.153,49.0733,49.1162,68300.0
2009-09-18 15:30:00,80.1,80.16,80.02,80.11,56000.0,49.1162,49.153,49.0672,49.1224,56000.0
2009-09-18 15:35:00,80.12,80.2,80.11,80.14,67500.0,49.1285,49.1776,49.1224,49.1408,67500.0
2009-09-18 15:40:00,80.13,80.15,80.02,80.06,163000.0,49.1346,49.1469,49.0672,49.0917,163000.0
2009-09-18 15:45:00,80.06,80.13,80.03,80.05,106800.0,49.0917,49.1346,49.0733,49.0856,106800.0
2009-09-18 15:50:00,80.04,80.11,80.0,80.0,123700.0,49.0794,49.1224,49.0549,49.0549,123700.0
2009-09-18 15:55:00,80.0,80.23,79.99,80.12,551100.0,49.0549,49.1959,49.0488,49.1285,551100.0
2009-09-21 09:30:00,79.5,80.0,79.16,79.73,54900.0,48.7483,49.0549,48.5398,48.8894,54900.0
2009-09-21 09:35:00,79.7,80.14,79.68,79.92,52200.0,48.871,49.1408,48.8587,49.0059,52200.0
2009-09-21 09:40:00,79.91,80.0,79.73,79.95,88100.0,48.9997,49.0549,48.8894,49.0243,88100.0
2009-09-21 09:45:00,79.98,80.01,79.61,79.62,29000.0,49.0427,49.061,48.8158,48.8219,29000.0
2009-09-21 09:50:00,79.64,79.64,79.34,79.37,31000.0,48.8342,48.8342,48.6502,48.6686,31000.0
2009-09-21 09:55:00,79.33,79.36,78.77,79.08,71900.0,48.6441,48.6625,48.3007,48.4908,71900.0
2009-09-21 10:00:00,79.08,79.36,79.04,79.28,23700.0,48.4908,48.6625,48.4663,48.6134,23700.0
2009-09-21 10:05:00,79.31,79.65,79.28,79.65,25400.0,48.6318,48.8403,48.6134,48.8403,25400.0
2009-09-21 10:10:00,79.66,79.71,79.49,79.61,22400.0,48.8464,48.8771,48.7422,48.8158,22400.0
2009-09-21 10:15:00,79.64,79.9,79.64,79.77,34400.0,48.8342,48.9936,48.8342,48.9139,34400.0
2009-09-21 10:20:00,79.8,79.89,79.72,79.77,15400.0,48.9323,48.9875,48.8832,48.9139,15400.0
2009-09-21 10:25:00,79.78,79.94,79.7,79.78,17100.0,48.92,49.0181,48.871,48.92,17100.0
2009-09-21 10:30:00,79.77,79.82,79.51,79.51,19200.0,48.9139,48.9445,48.7545,48.7545,19200.0
2009-09-21 10:35:00,79.49,79.51,79.3,79.42,24100.0,48.7422,48.7545,48.6257,48.6993,24100.0
2009-09-21 10:40:00,79.42,79.5,79.36,79.41,15600.0,48.6993,48.7483,48.6625,48.6931,15600.0
2009-09-21 10:45:00,79.4,79.47,79.37,79.39,9500.0,48.687,48.7299,48.6686,48.6809,9500.0
2009-09-21 10:50:00,79.42,79.54,79.4,79.4,13700.0,48.6993,48.7728,48.687,48.687,13700.0
2009-09-21 10:55:00,79.4,79.43,79.32,79.32,5600.0,48.687,48.7054,48.6379,48.6379,5600.0
2009-09-21 11:00:00,79.32,79.33,79.25,79.3,14600.0,48.6379,48.6441,48.595,48.6257,14600.0
2009-09-21 11:05:00,79.3,79.48,79.3,79.46,7600.0,48.6257,48.7361,48.6257,48.7238,7600.0
2009-09-21 11:10:00,79.46,79.59,79.44,79.57,22000.0,48.7238,48.8035,48.7115,48.7912,22000.0
2009-09-21 11:15:00,79.59,79.82,79.52,79.71,72800.0,48.8035,48.9445,48.7606,48.8771,72800.0
2009-09-21 11:20:00,79.7,79.7,79.6,79.6,16800.0,48.871,48.871,48.8096,48.8096,16800.0
2009-09-21 11:25:00,79.62,79.91,79.61,79.73,43300.0,48.8219,48.9997,48.8158,48.8894,43300.0
2009-09-21 11:30:00,79.72,79.74,79.65,79.65,15700.0,48.8832,48.8955,48.8403,48.8403,15700.0
2009-09-21 11:35:00,79.65,79.71,79.62,79.69,11600.0,48.8403,48.8771,48.8219,48.8648,11600.0
2009-09-21 11:40:00,79.69,79.77,79.64,79.71,25000.0,48.8648,48.9139,48.8342,48.8771,25000.0
2009-09-21 11:45:00,79.7,79.74,79.65,79.68,7800.0,48.871,48.8955,48.8403,48.8587,7800.0
2009-09-21 11:50:00,79.67,79.67,79.59,79.64,8500.0,48.8526,48.8526,48.8035,48.8342,8500.0
2009-09-21 11:55:00,79.63,79.75,79.61,79.73,13600.0,48.828,48.9016,48.8158,48.8894,13600.0
2009-09-21 12:00:00,79.75,79.8,79.73,79.74,9300.0,48.9016,48.9323,48.8894,48.8955,9300.0
2009-09-21 12:05:00,79.73,79.77,79.72,79.73,8700.0,48.8894,48.9139,48.8832,48.8894,8700.0
2009-09-21 12:10:00,79.74,79.79,79.72,79.79,9700.0,48.8955,48.9261,48.8832,48.9261,9700.0
2009-09-21 12:15:00,79.8,79.8,79.65,79.66,10600.0,48.9323,48.9323,48.8403,48.8464,10600.0
2009-09-21 12:20:00,79.65,79.66,79.59,79.59,36400.0,48.8403,48.8464,48.8035,48.8035,36400.0
2009-09-21 12:25:00,79.59,79.62,79.53,79.61,19000.0,48.8035,48.8219,48.7667,48.8158,19000.0
2009-09-21 12:30:00,79.6,79.78,79.6,79.75,13400.0,48.8096,48.92,48.8096,48.9016,13400.0
2009-09-21 12:35:00,79.75,79.79,79.75,79.77,6000.0,48.9016,48.9261,48.9016,48.9139,6000.0
2009-09-21 12:40:00,79.78,79.83,79.72,79.79,18900.0,48.92,48.9507,48.8832,48.9261,18900.0
2009-09-21 12:45:00,79.78,79.78,79.67,79.67,10000.0,48.92,48.92,48.8526,48.8526,10000.0
2009-09-21 12:50:00,79.66,79.68,79.62,79.68,12300.0,48.8464,48.8587,48.8219,48.8587,12300.0
2009-09-21 12:55:00,79.68,79.68,79.6,79.6,14200.0,48.8587,48.8587,48.8096,48.8096,14200.0
2009-09-21 13:00:00,79.6,79.63,79.59,79.59,23800.0,48.8096,48.828,48.8035,48.8035,23800.0
2009-09-21 13:05:00,79.59,79.6,79.45,79.45,37200.0,48.8035,48.8096,48.7177,48.7177,37200.0
2009-09-21 13:10:00,79.46,79.46,79.41,79.43,44900.0,48.7238,48.7238,48.6931,48.7054,44900.0
2009-09-21 13:15:00,79.43,79.44,79.28,79.31,42700.0,48.7054,48.7115,48.6134,48.6318,42700.0
2009-09-21 13:20:00,79.31,79.32,79.27,79.28,26300.0,48.6318,48.6379,48.6073,48.6134,26300.0
2009-09-21 13:25:00,79.28,79.29,79.21,79.22,42200.0,48.6134,48.6196,48.5705,48.5766,42200.0
2009-09-21 13:30:00,79.23,79.24,79.22,79.24,23900.0,48.5828,48.5889,48.5766,48.5889,23900.0
2009-09-21 13:35:00,79.24,79.24,79.17,79.18,35400.0,48.5889,48.5889,48.546,48.5521,35400.0
2009-09-21 13:40:00,79.18,79.19,79.15,79.16,37700.0,48.5521,48.5582,48.5337,48.5398,37700.0
2009-09-21 13:45:00,79.15,79.2,79.05,79.07,50600.0,48.5337,48.5644,48.4724,48.4847,50600.0
2009-09-21 13:50:00,79.06,79.08,78.94,79.04,69400.0,48.4785,48.4908,48.4049,48.4663,69400.0
2009-09-21 13:55:00,79.04,79.2,79.03,79.19,20000.0,48.4663,48.5644,48.4601,48.5582,20000.0
2009-09-21 14:00:00,79.19,79.31,79.18,79.31,22700.0,48.5582,48.6318,48.5521,48.6318,22700.0
2009-09-21 14:05:00,79.31,79.33,79.24,79.33,27800.0,48.6318,48.6441,48.5889,48.6441,27800.0
2009-09-21 14:10:00,79.32,79.32,79.23,79.3,20000.0,48.6379,48.6379,48.5828,48.6257,20000.0
2009-09-21 14:15:00,79.29,79.34,79.29,79.3,14100.0,48.6196,48.6502,48.6196,48.6257,14100.0
2009-09-21 14:20:00,79.3,79.32,79.23,79.24,21400.0,48.6257,48.6379,48.5828,48.5889,21400.0
2009-09-21 14:25:00,79.24,79.27,79.22,79.24,29200.0,48.5889,48.6073,48.5766,48.5889,29200.0
2009-09-21 14:30:00,79.24,79.25,79.19,79.25,22900.0,48.5889,48.595,48.5582,48.595,22900.0
2009-09-21 14:35:00,79.24,79.24,79.13,79.15,35800.0,48.5889,48.5889,48.5214,48.5337,35800.0
2009-09-21 14:40:00,79.15,79.17,79.11,79.15,33700.0,48.5337,48.546,48.5092,48.5337,33700.0
2009-09-21 14:45:00,79.14,79.27,79.13,79.23,45100.0,48.5276,48.6073,48.5214,48.5828,45100.0
2009-09-21 14:50:00,79.26,79.28,79.21,79.26,20600.0,48.6012,48.6134,48.5705,48.6012,20600.0
2009-09-21 14:55:00,79.26,79.35,79.21,79.25,32100.0,48.6012,48.6563,48.5705,48.595,32100.0
2009-09-21 15:00:00,79.25,79.34,79.24,79.26,42100.0,48.595,48.6502,48.5889,48.6012,42100.0
2009-09-21 15:05:00,79.26,79.31,79.22,79.27,32700.0,48.6012,48.6318,48.5766,48.6073,32700.0
2009-09-21 15:10:00,79.26,79.28,79.21,79.25,25100.0,48.6012,48.6134,48.5705,48.595,25100.0
2009-09-21 15:15:00,79.25,79.5,79.22,79.48,48300.0,48.595,48.7483,48.5766,48.7361,48300.0
2009-09-21 15:20:00,79.48,79.51,79.39,79.39,35100.0,48.7361,48.7545,48.6809,48.6809,35100.0
2009-09-21 15:25:00,79.38,79.39,79.29,79.31,23900.0,48.6747,48.6809,48.6196,48.6318,23900.0
2009-09-21 15:30:00,79.31,79.36,79.22,79.22,56800.0,48.6318,48.6625,48.5766,48.5766,56800.0
2009-09-21 15:35:00,79.21,79.29,79.14,79.23,65700.0,48.5705,48.6196,48.5276,48.5828,65700.0
2009-09-21 15:40:00,79.23,79.31,79.18,79.19,37200.0,48.5828,48.6318,48.5521,48.5582,37200.0
2009-09-21 15:45:00,79.18,79.27,79.14,79.19,74400.0,48.5521,48.6073,48.5276,48.5582,74400.0
2009-09-21 15:50:00,79.18,79.25,79.16,79.2,60900.0,48.5521,48.595,48.5398,48.5644,60900.0
2009-09-21 15:55:00,79.22,79.28,79.14,79.21,138700.0,48.5766,48.6134,48.5276,48.5705,138700.0
2009-09-22 09:30:00,79.82,79.83,79.45,79.51,111100.0,48.9445,48.9507,48.7177,48.7545,111100.0
2009-09-22 09:35:00,79.52,79.65,79.49,79.54,15600.0,48.7606,48.8403,48.7422,48.7728,15600.0
2009-09-22 09:40:00,79.56,79.65,79.25,79.26,65500.0,48.7851,48.8403,48.595,48.6012,65500.0
2009-09-22 09:45:00,79.27,79.44,79.17,79.22,51200.0,48.6073,48.7115,48.546,48.5766,51200.0
2009-09-22 09:50:00,79.2,79.48,79.2,79.47,34100.0,48.5644,48.7361,48.5644,48.7299,34100.0
2009-09-22 09:55:00,79.47,79.53,79.29,79.34,18200.0,48.7299,48.7667,48.6196,48.6502,18200.0
2009-09-22 10:00:00,79.33,79.36,79.15,79.35,32600.0,48.6441,48.6625,48.5337,48.6563,32600.0
2009-09-22 10:05:00,79.35,79.55,79.34,79.53,32500.0,48.6563,48.779,48.6502,48.7667,32500.0
2009-09-22 10:10:00,79.57,79.64,79.5,79.61,43800.0,48.7912,48.8342,48.7483,48.8158,43800.0
2009-09-22 10:15:00,79.61,79.65,79.58,79.61,32800.0,48.8158,48.8403,48.7974,48.8158,32800.0
2009-09-22 10:20:00,79.6,79.82,79.55,79.75,41200.0,48.8096,48.9445,48.779,48.9016,41200.0
2009-09-22 10:25:00,79.76,79.76,79.65,79.67,14500.0,48.9077,48.9077,48.8403,48.8526,14500.0
2009-09-22 10:30:00,79.68,79.72,79.44,79.44,22100.0,48.8587,48.8832,48.7115,48.7115,22100.0
2009-09-22 10:35:00,79.45,79.5,79.29,79.31,15600.0,48.7177,48.7483,48.6196,48.6318,15600.0
2009-09-22 10:40:00,79.29,79.44,79.29,79.42,28100.0,48.6196,48.7115,48.6196,48.6993,28100.0
2009-09-22 10:45:00,79.42,79.46,79.38,79.42,12600.0,48.6993,48.7238,48.6747,48.6993,12600.0
2009-09-22 10:50:00,79.41,79.45,79.33,79.35,18500.0,48.6931,48.7177,48.6441,48.6563,18500.0
2009-09-22 10:55:00,79.36,79.49,79.36,79.38,6900.0,48.6625,48.7422,48.6625,48.6747,6900.0
2009-09-22 11:00:00,79.38,79.51,79.37,79.51,11100.0,48.6747,48.7545,48.6686,48.7545,11100.0
2009-09-22 11:05:00,79.51,79.62,79.5,79.62,13100.0,48.7545,48.8219,48.7483,48.8219,13100.0
2009-09-22 11:10:00,79.63,79.73,79.62,79.73,11400.0,48.828,48.8894,48.8219,48.8894,11400.0
2009-09-22 11:15:00,79.73,79.81,79.71,79.81,11700.0,48.8894,48.9384,48.8771,48.9384,11700.0
2009-09-22 11:20:00,79.79,79.81,79.7,79.7,61100.0,48.9261,48.9384,48.871,48.871,61100.0
2009-09-22 11:25:00,79.7,79.7,79.54,79.54,12700.0,48.871,48.871,48.7728,48.7728,12700.0
2009-09-22 11:30:00,79.55,79.68,79.53,79.63,13000.0,48.779,48.8587,48.7667,48.828,13000.0
2009-09-22 11:35:00,79.63,79.77,79.62,79.72,33700.0,48.828,48.9139,48.8219,48.8832,33700.0
2009-09-22 11:40:00,79.74,79.76,79.69,79.71,49800.0,48.8955,48.9077,48.8648,48.8771,49800.0
2009-09-22 11:45:00,79.71,79.75,79.62,79.72,17900.0,48.8771,48.9016,48.8219,48.8832,17900.0
2009-09-22 11:50:00,79.73,79.76,79.67,79.69,9800.0,48.8894,48.9077,48.8526,48.8648,9800.0
2009-09-22 11:55:00,79.67,79.74,79.64,79.74,23000.0,48.8526,48.8955,48.8342,48.8955,23000.0
2009-09-22 12:00:00,79.75,79.79,79.73,79.79,31300.0,48.9016,48.9261,48.8894,48.9261,31300.0
2009-09-22 12:05:00,79.79,79.85,79.77,79.84,8800.0,48.9261,48.9629,48.9139,48.9568,8800.0
2009-09-22 12:10:00,79.84,79.85,79.77,79.77,14400.0,48.9568,48.9629,48.9139,48.9139,14400.0
2009-09-22 12:15:00,79.78,79.8,79.7,79.77,21100.0,48.92,48.9323,48.871,48.9139,21100.0
2009-09-22 12:20:00,79.78,79.84,79.74,79.8,8000.0,48.92,48.9568,48.8955,48.9323,8000.0
2009-09-22 12:25:00,79.8,79.8,79.63,79.66,30600.0,48.9323,48.9323,48.828,48.8464,30600.0
2009-09-22 12:30:00,79.67,79.75,79.64,79.74,18900.0,48.8526,48.9016,48.8342,48.8955,18900.0
2009-09-22 12:35:00,79.75,79.82,79.73,79.81,22700.0,48.9016,48.9445,48.8894,48.9384,22700.0
2009-09-22 12:40:00,79.79,79.86,79.79,79.83,9600.0,48.9261,48.9691,48.9261,48.9507,9600.0
2009-09-22 12:45:00,79.84,79.84,79.77,79.77,15700.0,48.9568,48.9568,48.9139,48.9139,15700.0
2009-09-22 12:50:00,79.78,79.82,79.76,79.82,120400.0,48.92,48.9445,48.9077,48.9445,120400.0
2009-09-22 12:55:00,79.82,79.82,79.67,79.69,5400.0,48.9445,48.9445,48.8526,48.8648,5400.0
2009-09-22 13:00:00,79.69,79.85,79.68,79.82,9300.0,48.8648,48.9629,48.8587,48.9445,9300.0
2009-09-22 13:05:00,79.82,79.83,79.72,79.78,13600.0,48.9445,48.9507,48.8832,48.92,13600.0
2009-09-22 13:10:00,79.77,79.8,79.62,79.64,15600.0,48.9139,48.9323,48.8219,48.8342,15600.0
2009-09-22 13:15:00,79.64,79.65,79.56,79.59,9900.0,48.8342,48.8403,48.7851,48.8035,9900.0
2009-09-22 13:20:00,79.64,79.64,79.51,79.57,29100.0,48.8342,48.8342,48.7545,48.7912,29100.0
2009-09-22 13:25:00,79.61,79.63,79.55,79.6,16900.0,48.8158,48.828,48.779,48.8096,16900.0
2009-09-22 13:30:00,79.61,79.61,79.58,79.59,11200.0,48.8158,48.8158,48.7974,48.8035,11200.0
2009-09-22 13:35:00,79.6,79.67,79.57,79.58,14800.0,48.8096,48.8526,48.7912,48.7974,14800.0
2009-09-22 13:40:00,79.57,79.61,79.5,79.61,18400.0,48.7912,48.8158,48.7483,48.8158,18400.0
2009-09-22 13:45:00,79.61,79.73,79.57,79.65,28200.0,48.8158,48.8894,48.7912,48.8403,28200.0
2009-09-22 13:50:00,79.65,79.66,79.58,79.58,16900.0,48.8403,48.8464,48.7974,48.7974,16900.0
2009-09-22 13:55:00,79.58,79.58,79.53,79.57,17900.0,48.7974,48.7974,48.7667,48.7912,17900.0
2009-09-22 14:00:00,79.57,79.66,79.57,79.62,8700.0,48.7912,48.8464,48.7912,48.8219,8700.0
2009-09-22 14:05:00,79.61,79.66,79.61,79.63,8300.0,48.8158,48.8464,48.8158,48.828,8300.0
2009-09-22 14:10:00,79.62,79.64,79.55,79.57,17600.0,48.8219,48.8342,48.779,48.7912,17600.0
2009-09-22 14:15:00,79.58,79.65,79.54,79.65,25200.0,48.7974,48.8403,48.7728,48.8403,25200.0
2009-09-22 14:20:00,79.65,79.71,79.52,79.7,32900.0,48.8403,48.8771,48.7606,48.871,32900.0
2009-09-22 14:25:00,79.7,79.73,79.69,79.71,18100.0,48.871,48.8894,48.8648,48.8771,18100.0
2009-09-22 14:30:00,79.72,79.75,79.69,79.73,13300.0,48.8832,48.9016,48.8648,48.8894,13300.0
2009-09-22 14:35:00,79.73,79.79,79.72,79.74,5000.0,48.8894,48.9261,48.8832,48.8955,5000.0
2009-09-22 14:40:00,79.75,79.81,79.72,79.81,11500.0,48.9016,48.9384,48.8832,48.9384,11500.0
2009-09-22 14:45:00,79.8,79.81,79.8,79.8,8000.0,48.9323,48.9384,48.9323,48.9323,8000.0
2009-09-22 14:50:00,79.81,79.81,79.76,79.79,16900.0,48.9384,48.9384,48.9077,48.9261,16900.0
2009-09-22 14:55:00,79.79,79.81,79.77,79.8,9900.0,48.9261,48.9384,48.9139,48.9323,9900.0
2009-09-22 15:00:00,79.78,79.79,79.63,79.68,41600.0,48.92,48.9261,48.828,48.8587,41600.0
2009-09-22 15:05:00,79.66,79.7,79.63,79.68,29800.0,48.8464,48.871,48.828,48.8587,29800.0
2009-09-22 15:10:00,79.68,79.76,79.64,79.64,27400.0,48.8587,48.9077,48.8342,48.8342,27400.0
2009-09-22 15:15:00,79.66,79.71,79.61,79.7,13400.0,48.8464,48.8771,48.8158,48.871,13400.0
2009-09-22 15:20:00,79.71,79.8,79.65,79.75,24800.0,48.8771,48.9323,48.8403,48.9016,24800.0
2009-09-22 15:25:00,79.77,79.82,79.7,79.79,20900.0,48.9139,48.9445,48.871,48.9261,20900.0
2009-09-22 15:30:00,79.81,79.81,79.65,79.66,54600.0,48.9384,48.9384,48.8403,48.8464,54600.0
2009-09-22 15:35:00,79.67,79.74,79.66,79.69,28900.0,48.8526,48.8955,48.8464,48.8648,28900.0
2009-09-22 15:40:00,79.69,79.79,79.67,79.68,54400.0,48.8648,48.9261,48.8526,48.8587,54400.0
2009-09-22 15:45:00,79.69,79.77,79.66,79.74,54300.0,48.8648,48.9139,48.8464,48.8955,54300.0
2009-09-22 15:50:00,79.73,79.76,79.57,79.61,78000.0,48.8894,48.9077,48.7912,48.8158,78000.0
2009-09-22 15:55:00,79.61,79.64,79.47,79.58,187100.0,48.8158,48.8342,48.7299,48.7974,187100.0
2009-09-23 09:30:00,79.89,79.89,79.25,79.26,53200.0,48.9875,48.9875,48.595,48.6012,53200.0
2009-09-23 09:35:00,79.25,79.4,79.24,79.4,29100.0,48.595,48.687,48.5889,48.687,29100.0
2009-09-23 09:40:00,79.37,79.41,79.32,79.34,17300.0,48.6686,48.6931,48.6379,48.6502,17300.0
2009-09-23 09:45:00,79.33,79.33,79.26,79.3,41800.0,48.6441,48.6441,48.6012,48.6257,41800.0
2009-09-23 09:50:00,79.29,79.3,79.19,79.2,35400.0,48.6196,48.6257,48.5582,48.5644,35400.0
2009-09-23 09:55:00,79.2,79.21,79.1,79.1,32300.0,48.5644,48.5705,48.503,48.503,32300.0
2009-09-23 10:00:00,79.11,79.16,79.04,79.13,24400.0,48.5092,48.5398,48.4663,48.5214,24400.0
2009-09-23 10:05:00,79.11,79.12,78.9,78.93,163700.0,48.5092,48.5153,48.3804,48.3988,163700.0
2009-09-23 10:10:00,78.96,79.08,78.93,79.03,20200.0,48.4172,48.4908,48.3988,48.4601,20200.0
2009-09-23 10:15:00,79.06,79.08,78.98,79.04,239900.0,48.4785,48.4908,48.4295,48.4663,239900.0
2009-09-23 10:20:00,79.05,79.15,78.96,79.0,251600.0,48.4724,48.5337,48.4172,48.4417,251600.0
2009-09-23 10:25:00,79.03,79.08,78.98,79.04,14500.0,48.4601,48.4908,48.4295,48.4663,14500.0
2009-09-23 10:30:00,79.01,79.14,78.98,79.14,16300.0,48.4479,48.5276,48.4295,48.5276,16300.0
2009-09-23 10:35:00,79.12,79.12,79.01,79.01,13200.0,48.5153,48.5153,48.4479,48.4479,13200.0
2009-09-23 10:40:00,79.04,79.09,79.01,79.09,14900.0,48.4663,48.4969,48.4479,48.4969,14900.0
2009-09-23 10:45:00,79.08,79.14,79.05,79.14,110700.0,48.4908,48.5276,48.4724,48.5276,110700.0
2009-09-23 10:50:00,79.14,79.18,79.09,79.13,14100.0,48.5276,48.5521,48.4969,48.5214,14100.0
2009-09-23 10:55:00,79.12,79.19,79.09,79.16,10800.0,48.5153,48.5582,48.4969,48.5398,10800.0
2009-09-23 11:00:00,79.15,79.2,79.14,79.18,11800.0,48.5337,48.5644,48.5276,48.5521,11800.0
2009-09-23 11:05:00,79.19,79.19,79.15,79.19,11800.0,48.5582,48.5582,48.5337,48.5582,11800.0
2009-09-23 11:10:00,79.19,79.2,79.17,79.19,14900.0,48.5582,48.5644,48.546,48.5582,14900.0
2009-09-23 11:15:00,79.19,79.24,79.19,79.24,11800.0,48.5582,48.5889,48.5582,48.5889,11800.0
2009-09-23 11:20:00,79.24,79.33,79.24,79.28,27700.0,48.5889,48.6441,48.5889,48.6134,27700.0
2009-09-23 11:25:00,79.27,79.3,79.25,79.25,22500.0,48.6073,48.6257,48.595,48.595,22500.0
2009-09-23 11:30:00,79.25,79.3,79.21,79.22,27800.0,48.595,48.6257,48.5705,48.5766,27800.0
2009-09-23 11:35:00,79.23,79.23,79.08,79.11,38400.0,48.5828,48.5828,48.4908,48.5092,38400.0
2009-09-23 11:40:00,79.1,79.13,79.05,79.12,24000.0,48.503,48.5214,48.4724,48.5153,24000.0
2009-09-23 11:45:00,79.13,79.27,79.13,79.18,17700.0,48.5214,48.6073,48.5214,48.5521,17700.0
2009-09-23 11:50:00,79.18,79.25,79.17,79.2,9500.0,48.5521,48.595,48.546,48.5644,9500.0
2009-09-23 11:55:00,79.22,79.24,79.2,79.21,18800.0,48.5766,48.5889,48.5644,48.5705,18800.0
2009-09-23 12:00:00,79.21,79.23,79.14,79.2,41800.0,48.5705,48.5828,48.5276,48.5644,41800.0
2009-09-23 12:05:00,79.21,79.21,79.13,79.14,18900.0,48.5705,48.5705,48.5214,48.5276,18900.0
2009-09-23 12:10:00,79.14,79.18,79.13,79.17,132900.0,48.5276,48.5521,48.5214,48.546,132900.0
2009-09-23 12:15:00,79.19,79.19,79.14,79.16,13100.0,48.5582,48.5582,48.5276,48.5398,13100.0
2009-09-23 12:20:00,79.15,79.21,79.11,79.11,94900.0,48.5337,48.5705,48.5092,48.5092,94900.0
2009-09-23 12:25:00,79.11,79.15,79.09,79.11,118500.0,48.5092,48.5337,48.4969,48.5092,118500.0
2009-09-23 12:30:00,79.11,79.15,79.1,79.12,18500.0,48.5092,48.5337,48.503,48.5153,18500.0
2009-09-23 12:35:00,79.11,79.2,79.11,79.14,14000.0,48.5092,48.5644,48.5092,48.5276,14000.0
2009-09-23 12:40:00,79.15,79.22,79.1,79.2,13600.0,48.5337,48.5766,48.503,48.5644,13600.0
2009-09-23 12:45:00,79.21,79.33,79.2,79.32,14700.0,48.5705,48.6441,48.5644,48.6379,14700.0
2009-09-23 12:50:00,79.32,79.33,79.28,79.29,18100.0,48.6379,48.6441,48.6134,48.6196,18100.0
2009-09-23 12:55:00,79.29,79.31,79.25,79.26,16300.0,48.6196,48.6318,48.595,48.6012,16300.0
2009-09-23 13:00:00,79.26,79.31,79.23,79.25,26700.0,48.6012,48.6318,48.5828,48.595,26700.0
2009-09-23 13:05:00,79.24,79.27,79.16,79.17,16300.0,48.5889,48.6073,48.5398,48.546,16300.0
2009-09-23 13:10:00,79.16,79.16,79.14,79.14,3200.0,48.5398,48.5398,48.5276,48.5276,3200.0
2009-09-23 13:15:00,79.16,79.3,79.16,79.3,5700.0,48.5398,48.6257,48.5398,48.6257,5700.0
2009-09-23 13:20:00,79.3,79.31,79.18,79.19,8700.0,48.6257,48.6318,48.5521,48.5582,8700.0
2009-09-23 13:25:00,79.19,79.22,79.18,79.18,4800.0,48.5582,48.5766,48.5521,48.5521,4800.0
2009-09-23 13:30:00,79.18,79.29,79.18,79.18,10800.0,48.5521,48.6196,48.5521,48.5521,10800.0
2009-09-23 13:35:00,79.2,79.29,79.19,79.25,100500.0,48.5644,48.6196,48.5582,48.595,100500.0
2009-09-23 13:40:00,79.24,79.26,79.19,79.24,7900.0,48.5889,48.6012,48.5582,48.5889,7900.0
2009-09-23 13:45:00,79.24,79.27,79.22,79.22,8600.0,48.5889,48.6073,48.5766,48.5766,8600.0
2009-09-23 13:50:00,79.22,79.31,79.19,79.31,11200.0,48.5766,48.6318,48.5582,48.6318,11200.0
2009-09-23 13:55:00,79.31,79.51,79.31,79.5,8900.0,48.6318,48.7545,48.6318,48.7483,8900.0
2009-09-23 14:00:00,79.5,79.55,79.43,79.55,25900.0,48.7483,48.779,48.7054,48.779,25900.0
2009-09-23 14:05:00,79.54,79.55,79.5,79.55,11300.0,48.7728,48.779,48.7483,48.779,11300.0
2009-09-23 14:10:00,79.55,79.67,79.44,79.49,127100.0,48.779,48.8526,48.7115,48.7422,127100.0
2009-09-23 14:15:00,79.53,79.76,79.47,79.62,31000.0,48.7667,48.9077,48.7299,48.8219,31000.0
2009-09-23 14:20:00,79.65,79.75,79.54,79.59,48400.0,48.8403,48.9016,48.7728,48.8035,48400.0
2009-09-23 14:25:00,79.57,79.61,79.45,79.6,41500.0,48.7912,48.8158,48.7177,48.8096,41500.0
2009-09-23 14:30:00,79.58,79.62,79.43,79.55,167400.0,48.7974,48.8219,48.7054,48.779,167400.0
2009-09-23 14:35:00,79.58,79.69,79.56,79.63,52400.0,48.7974,48.8648,48.7851,48.828,52400.0
2009-09-23 14:40:00,79.62,79.65,79.48,79.49,18400.0,48.8219,48.8403,48.7361,48.7422,18400.0
2009-09-23 14:45:00,79.48,79.58,79.46,79.49,254700.0,48.7361,48.7974,48.7238,48.7422,254700.0
2009-09-23 14:50:00,79.5,79.54,79.39,79.45,19600.0,48.7483,48.7728,48.6809,48.7177,19600.0
2009-09-23 14:55:00,79.44,79.5,79.11,79.2,39300.0,48.7115,48.7483,48.5092,48.5644,39300.0
2009-09-23 15:00:00,79.22,79.3,79.2,79.26,35400.0,48.5766,48.6257,48.5644,48.6012,35400.0
2009-09-23 15:05:00,79.25,79.39,79.24,79.32,273200.0,48.595,48.6809,48.5889,48.6379,273200.0
2009-09-23 15:10:00,79.33,79.34,79.17,79.24,164100.0,48.6441,48.6502,48.546,48.5889,164100.0
2009-09-23 15:15:00,79.23,79.31,79.11,79.26,63000.0,48.5828,48.6318,48.5092,48.6012,63000.0
2009-09-23 15:20:00,79.23,79.23,79.02,79.08,37300.0,48.5828,48.5828,48.454,48.4908,37300.0
2009-09-23 15:25:00,79.1,79.17,79.04,79.1,55100.0,48.503,48.546,48.4663,48.503,55100.0
2009-09-23 15:30:00,79.09,79.14,78.97,79.02,93000.0,48.4969,48.5276,48.4233,48.454,93000.0
2009-09-23 15:35:00,79.02,79.05,78.93,78.95,156400.0,48.454,48.4724,48.3988,48.4111,156400.0
2009-09-23 15:40:00,78.94,79.11,78.93,78.95,141600.0,48.4049,48.5092,48.3988,48.4111,141600.0
2009-09-23 15:45:00,78.95,79.04,78.86,78.97,103700.0,48.4111,48.4663,48.3559,48.4233,103700.0
2009-09-23 15:50:00,78.97,78.99,78.66,78.88,162400.0,48.4233,48.4356,48.2332,48.3681,162400.0
2009-09-23 15:55:00,78.89,79.49,78.69,78.81,200000.0,48.3743,48.7422,48.2516,48.3252,200000.0
2009-09-24 09:30:00,78.73,78.73,77.35,77.36,142900.0,48.2762,48.2762,47.43,47.4361,142900.0
2009-09-24 09:35:00,77.4,77.87,77.4,77.51,91300.0,47.4606,47.7488,47.4606,47.5281,91300.0
2009-09-24 09:40:00,77.51,77.78,77.36,77.54,100500.0,47.5281,47.6936,47.4361,47.5465,100500.0
2009-09-24 09:45:00,77.49,77.58,77.35,77.55,136300.0,47.5158,47.571,47.43,47.5526,136300.0
2009-09-24 09:50:00,77.58,77.92,77.51,77.91,130000.0,47.571,47.7795,47.5281,47.7734,130000.0
2009-09-24 09:55:00,77.91,78.16,77.84,78.12,38300.0,47.7734,47.9267,47.7304,47.9021,38300.0
2009-09-24 10:00:00,78.11,78.13,77.76,77.88,81000.0,47.896,47.9083,47.6814,47.755,81000.0
2009-09-24 10:05:00,77.84,77.9,77.67,77.77,70600.0,47.7304,47.7672,47.6262,47.6875,70600.0
2009-09-24 10:10:00,77.77,77.83,77.64,77.64,47500.0,47.6875,47.7243,47.6078,47.6078,47500.0
2009-09-24 10:15:00,77.64,77.65,77.5,77.53,30200.0,47.6078,47.6139,47.5219,47.5403,30200.0
2009-09-24 10:20:00,77.55,77.63,77.4,77.63,51400.0,47.5526,47.6017,47.4606,47.6017,51400.0
2009-09-24 10:25:00,77.59,77.79,77.59,77.79,29400.0,47.5771,47.6998,47.5771,47.6998,29400.0
2009-09-24 10:30:00,77.75,77.78,77.61,77.61,49100.0,47.6752,47.6936,47.5894,47.5894,49100.0
2009-09-24 10:35:00,77.61,77.64,77.46,77.56,46600.0,47.5894,47.6078,47.4974,47.5587,46600.0
2009-09-24 10:40:00,77.56,77.56,77.35,77.36,36400.0,47.5587,47.5587,47.43,47.4361,36400.0
2009-09-24 10:45:00,77.36,77.48,77.24,77.48,39300.0,47.4361,47.5097,47.3625,47.5097,39300.0
2009-09-24 10:50:00,77.46,77.57,77.41,77.5,32800.0,47.4974,47.5649,47.4668,47.5219,32800.0
2009-09-24 10:55:00,77.5,77.52,77.32,77.38,32600.0,47.5219,47.5342,47.4116,47.4484,32600.0
2009-09-24 11:00:00,77.37,77.4,77.25,77.33,22600.0,47.4422,47.4606,47.3687,47.4177,22600.0
2009-09-24 11:05:00,77.33,77.34,77.19,77.27,28400.0,47.4177,47.4238,47.3319,47.3809,28400.0
2009-09-24 11:10:00,77.28,77.34,77.22,77.33,30300.0,47.387,47.4238,47.3503,47.4177,30300.0
2009-09-24 11:15:00,77.33,77.47,77.32,77.45,29500.0,47.4177,47.5036,47.4116,47.4913,29500.0
2009-09-24 11:20:00,77.46,77.57,77.43,77.44,34500.0,47.4974,47.5649,47.479,47.4852,34500.0
2009-09-24 11:25:00,77.44,77.46,77.37,77.43,19900.0,47.4852,47.4974,47.4422,47.479,19900.0
2009-09-24 11:30:00,77.43,77.48,77.39,77.45,24200.0,47.479,47.5097,47.4545,47.4913,24200.0
2009-09-24 11:35:00,77.44,77.46,77.33,77.34,28800.0,47.4852,47.4974,47.4177,47.4238,28800.0
2009-09-24 11:40:00,77.34,77.43,77.31,77.43,23500.0,47.4238,47.479,47.4054,47.479,23500.0
2009-09-24 11:45:00,77.44,77.52,77.4,77.44,21200.0,47.4852,47.5342,47.4606,47.4852,21200.0
2009-09-24 11:50:00,77.41,77.45,77.35,77.37,22200.0,47.4668,47.4913,47.43,47.4422,22200.0
2009-09-24 11:55:00,77.36,77.39,77.26,77.32,21600.0,47.4361,47.4545,47.3748,47.4116,21600.0
2009-09-24 12:00:00,77.3,77.33,77.22,77.23,42300.0,47.3993,47.4177,47.3503,47.3564,42300.0
2009-09-24 12:05:00,77.23,77.24,77.15,77.21,38800.0,47.3564,47.3625,47.3073,47.3441,38800.0
2009-09-24 12:10:00,77.2,77.22,77.14,77.14,26600.0,47.338,47.3503,47.3012,47.3012,26600.0
2009-09-24 12:15:00,77.14,77.25,77.12,77.18,23200.0,47.3012,47.3687,47.2889,47.3257,23200.0
2009-09-24 12:20:00,77.18,77.23,77.09,77.2,31900.0,47.3257,47.3564,47.2705,47.338,31900.0
2009-09-24 12:25:00,77.19,77.22,77.1,77.19,17300.0,47.3319,47.3503,47.2767,47.3319,17300.0
2009-09-24 12:30:00,77.19,77.44,77.19,77.37,46200.0,47.3319,47.4852,47.3319,47.4422,46200.0
2009-09-24 12:35:00,77.34,77.5,77.32,77.49,24900.0,47.4238,47.5219,47.4116,47.5158,24900.0
2009-09-24 12:40:00,77.49,77.57,77.47,77.53,14100.0,47.5158,47.5649,47.5036,47.5403,14100.0
2009-09-24 12:45:00,77.53,77.59,77.45,77.49,30700.0,47.5403,47.5771,47.4913,47.5158,30700.0
2009-09-24 12:50:00,77.47,77.51,77.44,77.47,13700.0,47.5036,47.5281,47.4852,47.5036,13700.0
2009-09-24 12:55:00,77.49,77.49,77.35,77.4,14000.0,47.5158,47.5158,47.43,47.4606,14000.0
2009-09-24 13:00:00,77.38,77.62,77.38,77.62,28000.0,47.4484,47.5955,47.4484,47.5955,28000.0
2009-09-24 13:05:00,77.6,77.62,77.47,77.47,24400.0,47.5833,47.5955,47.5036,47.5036,24400.0
2009-09-24 13:10:00,77.47,77.59,77.47,77.49,12800.0,47.5036,47.5771,47.5036,47.5158,12800.0
2009-09-24 13:15:00,77.49,77.52,77.36,77.4,18800.0,47.5158,47.5342,47.4361,47.4606,18800.0
2009-09-24 13:20:00,77.39,77.41,77.31,77.39,19300.0,47.4545,47.4668,47.4054,47.4545,19300.0
2009-09-24 13:25:00,77.36,77.38,77.28,77.33,17800.0,47.4361,47.4484,47.387,47.4177,17800.0
2009-09-24 13:30:00,77.35,77.4,77.27,77.4,12100.0,47.43,47.4606,47.3809,47.4606,12100.0
2009-09-24 13:35:00,77.41,77.44,77.23,77.36,28700.0,47.4668,47.4852,47.3564,47.4361,28700.0
2009-09-24 13:40:00,77.35,77.39,77.15,77.15,18000.0,47.43,47.4545,47.3073,47.3073,18000.0
2009-09-24 13:45:00,77.18,77.28,77.15,77.28,18100.0,47.3257,47.387,47.3073,47.387,18100.0
2009-09-24 13:50:00,77.28,77.34,77.23,77.23,10100.0,47.387,47.4238,47.3564,47.3564,10100.0
2009-09-24 13:55:00,77.26,77.36,77.2,77.32,14700.0,47.3748,47.4361,47.338,47.4116,14700.0
2009-09-24 14:00:00,77.31,77.47,77.29,77.47,14600.0,47.4054,47.5036,47.3932,47.5036,14600.0
2009-09-24 14:05:00,77.45,77.52,77.37,77.48,14600.0,47.4913,47.5342,47.4422,47.5097,14600.0
2009-09-24 14:10:00,77.45,77.45,77.34,77.45,15400.0,47.4913,47.4913,47.4238,47.4913,15400.0
2009-09-24 14:15:00,77.43,77.51,77.41,77.51,17700.0,47.479,47.5281,47.4668,47.5281,17700.0
2009-09-24 14:20:00,77.48,77.56,77.29,77.31,34000.0,47.5097,47.5587,47.3932,47.4054,34000.0
2009-09-24 14:25:00,77.31,77.35,77.19,77.19,38300.0,47.4054,47.43,47.3319,47.3319,38300.0
2009-09-24 14:30:00,77.19,77.27,77.16,77.19,25500.0,47.3319,47.3809,47.3135,47.3319,25500.0
2009-09-24 14:35:00,77.2,77.28,77.2,77.28,17400.0,47.338,47.387,47.338,47.387,17400.0
2009-09-24 14:40:00,77.27,77.28,77.12,77.14,19000.0,47.3809,47.387,47.2889,47.3012,19000.0
2009-09-24 14:45:00,77.12,77.2,77.1,77.14,26000.0,47.2889,47.338,47.2767,47.3012,26000.0
2009-09-24 14:50:00,77.15,77.33,77.14,77.3,22700.0,47.3073,47.4177,47.3012,47.3993,22700.0
2009-09-24 14:55:00,77.3,77.46,77.3,77.38,30100.0,47.3993,47.4974,47.3993,47.4484,30100.0
2009-09-24 15:00:00,77.4,77.43,77.32,77.36,41500.0,47.4606,47.479,47.4116,47.4361,41500.0
2009-09-24 15:05:00,77.35,77.38,77.19,77.23,41200.0,47.43,47.4484,47.3319,47.3564,41200.0
2009-09-24 15:10:00,77.22,77.29,77.16,77.27,47000.0,47.3503,47.3932,47.3135,47.3809,47000.0
2009-09-24 15:15:00,77.25,77.29,77.18,77.29,57300.0,47.3687,47.3932,47.3257,47.3932,57300.0
2009-09-24 15:20:00,77.27,77.38,77.21,77.31,59900.0,47.3809,47.4484,47.3441,47.4054,59900.0
2009-09-24 15:25:00,77.29,77.35,77.2,77.24,34900.0,47.3932,47.43,47.338,47.3625,34900.0
2009-09-24 15:30:00,77.22,77.33,77.09,77.1,57400.0,47.3503,47.4177,47.2705,47.2767,57400.0
2009-09-24 15:35:00,77.1,77.14,76.94,76.98,103900.0,47.2767,47.3012,47.1786,47.2031,103900.0
2009-09-24 15:40:00,76.98,77.03,76.96,77.01,80200.0,47.2031,47.2338,47.1908,47.2215,80200.0
2009-09-24 15:45:00,77.02,77.12,77.01,77.12,95100.0,47.2276,47.2889,47.2215,47.2889,95100.0
2009-09-24 15:50:00,77.12,77.29,77.1,77.14,98200.0,47.2889,47.3932,47.2767,47.3012,98200.0
2009-09-24 15:55:00,77.16,77.18,76.93,76.94,169400.0,47.3135,47.3257,47.1724,47.1786,169400.0
2009-09-25 09:30:00,77.66,78.27,77.41,77.85,83600.0,47.6201,47.9941,47.4668,47.7366,83600.0
2009-09-25 09:35:00,77.81,77.92,77.47,77.66,61900.0,47.712,47.7795,47.5036,47.6201,61900.0
2009-09-25 09:40:00,77.66,77.76,77.48,77.6,65900.0,47.6201,47.6814,47.5097,47.5833,65900.0
2009-09-25 09:45:00,77.59,77.61,77.47,77.51,58500.0,47.5771,47.5894,47.5036,47.5281,58500.0
2009-09-25 09:50:00,77.5,77.51,77.23,77.35,56700.0,47.5219,47.5281,47.3564,47.43,56700.0
2009-09-25 09:55:00,77.35,77.62,77.3,77.51,45300.0,47.43,47.5955,47.3993,47.5281,45300.0
2009-09-25 10:00:00,77.5,77.72,77.32,77.61,40500.0,47.5219,47.6568,47.4116,47.5894,40500.0
2009-09-25 10:05:00,77.61,77.74,77.59,77.74,32300.0,47.5894,47.6691,47.5771,47.6691,32300.0
2009-09-25 10:10:00,77.74,77.94,77.72,77.86,53400.0,47.6691,47.7918,47.6568,47.7427,53400.0
2009-09-25 10:15:00,77.83,78.06,77.71,78.06,37900.0,47.7243,47.8653,47.6507,47.8653,37900.0
2009-09-25 10:20:00,78.06,78.18,77.93,78.05,61500.0,47.8653,47.9389,47.7856,47.8592,61500.0
2009-09-25 10:25:00,78.02,78.03,77.79,77.87,74800.0,47.8408,47.8469,47.6998,47.7488,74800.0
2009-09-25 10:30:00,77.87,78.1,77.87,78.06,39300.0,47.7488,47.8899,47.7488,47.8653,39300.0
2009-09-25 10:35:00,78.06,78.06,77.85,77.91,38400.0,47.8653,47.8653,47.7366,47.7734,38400.0
2009-09-25 10:40:00,77.9,77.91,77.78,77.84,22500.0,47.7672,47.7734,47.6936,47.7304,22500.0
2009-09-25 10:45:00,77.84,77.97,77.81,77.97,28700.0,47.7304,47.8101,47.712,47.8101,28700.0
2009-09-25 10:50:00,77.97,78.02,77.86,77.98,33600.0,47.8101,47.8408,47.7427,47.8163,33600.0
2009-09-25 10:55:00,77.98,78.02,77.94,78.0,19500.0,47.8163,47.8408,47.7918,47.8285,19500.0
2009-09-25 11:00:00,77.99,78.0,77.89,78.0,21500.0,47.8224,47.8285,47.7611,47.8285,21500.0
2009-09-25 11:05:00,77.99,78.02,77.85,77.87,33700.0,47.8224,47.8408,47.7366,47.7488,33700.0
2009-09-25 11:10:00,77.87,77.87,77.61,77.67,33100.0,47.7488,47.7488,47.5894,47.6262,33100.0
2009-09-25 11:15:00,77.66,77.82,77.62,77.79,30500.0,47.6201,47.7182,47.5955,47.6998,30500.0
2009-09-25 11:20:00,77.79,77.96,77.78,77.88,14200.0,47.6998,47.804,47.6936,47.755,14200.0
2009-09-25 11:25:00,77.9,77.9,77.81,77.87,11800.0,47.7672,47.7672,47.712,47.7488,11800.0
2009-09-25 11:30:00,77.88,77.91,77.8,77.8,12500.0,47.755,47.7734,47.7059,47.7059,12500.0
2009-09-25 11:35:00,77.8,77.95,77.79,77.95,24600.0,47.7059,47.7979,47.6998,47.7979,24600.0
2009-09-25 11:40:00,77.95,77.95,77.81,77.91,29800.0,47.7979,47.7979,47.712,47.7734,29800.0
2009-09-25 11:45:00,77.89,77.93,77.79,77.85,30000.0,47.7611,47.7856,47.6998,47.7366,30000.0
2009-09-25 11:50:00,77.84,78.0,77.84,77.95,17700.0,47.7304,47.8285,47.7304,47.7979,17700.0
2009-09-25 11:55:00,77.94,78.01,77.79,77.86,41800.0,47.7918,47.8347,47.6998,47.7427,41800.0
2009-09-25 12:00:00,77.86,78.01,77.8,77.94,31500.0,47.7427,47.8347,47.7059,47.7918,31500.0
2009-09-25 12:05:00,77.93,78.0,77.9,77.98,20100.0,47.7856,47.8285,47.7672,47.8163,20100.0
2009-09-25 12:10:00,77.98,78.03,77.93,77.99,23600.0,47.8163,47.8469,47.7856,47.8224,23600.0
2009-09-25 12:15:00,77.99,77.99,77.7,77.71,52500.0,47.8224,47.8224,47.6446,47.6507,52500.0
2009-09-25 12:20:00,77.71,77.76,77.55,77.64,37900.0,47.6507,47.6814,47.5526,47.6078,37900.0
2009-09-25 12:25:00,77.64,77.64,77.55,77.6,24300.0,47.6078,47.6078,47.5526,47.5833,24300.0
2009-09-25 12:30:00,77.6,77.7,77.6,77.62,14300.0,47.5833,47.6446,47.5833,47.5955,14300.0
2009-09-25 12:35:00,77.62,77.69,77.57,77.57,17800.0,47.5955,47.6385,47.5649,47.5649,17800.0
2009-09-25 12:40:00,77.59,77.62,77.53,77.62,18900.0,47.5771,47.5955,47.5403,47.5955,18900.0
2009-09-25 12:45:00,77.61,77.64,77.53,77.64,11100.0,47.5894,47.6078,47.5403,47.6078,11100.0
2009-09-25 12:50:00,77.65,77.74,77.63,77.72,10500.0,47.6139,47.6691,47.6017,47.6568,10500.0
2009-09-25 12:55:00,77.72,77.74,77.64,77.72,18100.0,47.6568,47.6691,47.6078,47.6568,18100.0
2009-09-25 13:00:00,77.72,77.74,77.65,77.74,17200.0,47.6568,47.6691,47.6139,47.6691,17200.0
2009-09-25 13:05:00,77.75,77.78,77.7,77.75,17400.0,47.6752,47.6936,47.6446,47.6752,17400.0
2009-09-25 13:10:00,77.74,77.79,77.65,77.76,17700.0,47.6691,47.6998,47.6139,47.6814,17700.0
2009-09-25 13:15:00,77.76,77.81,77.68,77.75,16600.0,47.6814,47.712,47.6323,47.6752,16600.0
2009-09-25 13:20:00,77.73,77.85,77.73,77.85,23700.0,47.663,47.7366,47.663,47.7366,23700.0
2009-09-25 13:25:00,77.84,78.05,77.79,78.04,21200.0,47.7304,47.8592,47.6998,47.8531,21200.0
2009-09-25 13:30:00,78.04,78.04,77.88,77.88,71700.0,47.8531,47.8531,47.755,47.755,71700.0
2009-09-25 13:35:00,77.89,77.96,77.87,77.95,14800.0,47.7611,47.804,47.7488,47.7979,14800.0
2009-09-25 13:40:00,77.94,78.0,77.93,78.0,12800.0,47.7918,47.8285,47.7856,47.8285,12800.0
2009-09-25 13:45:00,77.99,78.0,77.96,78.0,35500.0,47.8224,47.8285,47.804,47.8285,35500.0
2009-09-25 13:50:00,78.0,78.0,77.96,77.98,34000.0,47.8285,47.8285,47.804,47.8163,34000.0
2009-09-25 13:55:00,77.99,78.0,77.91,77.99,34100.0,47.8224,47.8285,47.7734,47.8224,34100.0
2009-09-25 14:00:00,78.0,78.04,77.92,78.0,34700.0,47.8285,47.8531,47.7795,47.8285,34700.0
2009-09-25 14:05:00,77.99,78.2,77.98,78.18,27500.0,47.8224,47.9512,47.8163,47.9389,27500.0
2009-09-25 14:10:00,78.17,78.26,78.15,78.26,45200.0,47.9328,47.988,47.9205,47.988,45200.0
2009-09-25 14:15:00,78.26,78.32,78.24,78.24,32300.0,47.988,48.0248,47.9757,47.9757,32300.0
2009-09-25 14:20:00,78.24,78.31,78.17,78.24,20100.0,47.9757,48.0186,47.9328,47.9757,20100.0
2009-09-25 14:25:00,78.24,78.24,78.15,78.2,27600.0,47.9757,47.9757,47.9205,47.9512,27600.0
2009-09-25 14:30:00,78.19,78.22,78.1,78.2,25700.0,47.945,47.9634,47.8899,47.9512,25700.0
2009-09-25 14:35:00,78.2,78.25,78.14,78.24,32600.0,47.9512,47.9818,47.9144,47.9757,32600.0
2009-09-25 14:40:00,78.24,78.24,78.09,78.11,21200.0,47.9757,47.9757,47.8837,47.896,21200.0
2009-09-25 14:45:00,78.13,78.21,78.04,78.05,59700.0,47.9083,47.9573,47.8531,47.8592,59700.0
2009-09-25 14:50:00,78.04,78.13,78.02,78.07,43000.0,47.8531,47.9083,47.8408,47.8715,43000.0
2009-09-25 14:55:00,78.05,78.1,78.02,78.07,39200.0,47.8592,47.8899,47.8408,47.8715,39200.0
2009-09-25 15:00:00,78.05,78.08,77.98,78.03,93500.0,47.8592,47.8776,47.8163,47.8469,93500.0
2009-09-25 15:05:00,78.03,78.08,78.0,78.05,108800.0,47.8469,47.8776,47.8285,47.8592,108800.0
2009-09-25 15:10:00,78.04,78.06,77.97,77.98,74300.0,47.8531,47.8653,47.8101,47.8163,74300.0
2009-09-25 15:15:00,77.97,78.0,77.9,77.9,66200.0,47.8101,47.8285,47.7672,47.7672,66200.0
2009-09-25 15:20:00,77.93,77.94,77.8,77.9,71400.0,47.7856,47.7918,47.7059,47.7672,71400.0
2009-09-25 15:25:00,77.89,77.97,77.88,77.96,36100.0,47.7611,47.8101,47.755,47.804,36100.0
2009-09-25 15:30:00,77.96,78.01,77.94,77.97,46100.0,47.804,47.8347,47.7918,47.8101,46100.0
2009-09-25 15:35:00,77.97,77.99,77.88,77.9,65500.0,47.8101,47.8224,47.755,47.7672,65500.0
2009-09-25 15:40:00,77.91,77.93,77.77,77.86,99000.0,47.7734,47.7856,47.6875,47.7427,99000.0
2009-09-25 15:45:00,77.86,77.94,77.8,77.94,130400.0,47.7427,47.7918,47.7059,47.7918,130400.0
2009-09-25 15:50:00,77.92,77.99,77.91,77.94,111900.0,47.7795,47.8224,47.7734,47.7918,111900.0
2009-09-25 15:55:00,77.93,77.99,77.8,77.92,223400.0,47.7856,47.8224,47.7059,47.7795,223400.0
2009-09-28 09:30:00,78.27,78.5,78.02,78.21,50700.0,47.9941,48.1351,47.8408,47.9573,50700.0
2009-09-28 09:35:00,78.3,78.3,77.87,77.94,48500.0,48.0125,48.0125,47.7488,47.7918,48500.0
2009-09-28 09:40:00,77.94,78.23,77.94,78.2,34000.0,47.7918,47.9696,47.7918,47.9512,34000.0
2009-09-28 09:45:00,78.2,78.32,78.17,78.3,62000.0,47.9512,48.0248,47.9328,48.0125,62000.0
2009-09-28 09:50:00,78.32,78.35,78.27,78.35,21000.0,48.0248,48.0432,47.9941,48.0432,21000.0
2009-09-28 09:55:00,78.35,78.41,78.28,78.4,26500.0,48.0432,48.0799,48.0002,48.0738,26500.0
2009-09-28 10:00:00,78.41,78.61,78.41,78.59,53800.0,48.0799,48.2026,48.0799,48.1903,53800.0
2009-09-28 10:05:00,78.59,78.64,78.52,78.56,62900.0,48.1903,48.221,48.1474,48.1719,62900.0
2009-09-28 10:10:00,78.55,78.65,78.52,78.57,47800.0,48.1658,48.2271,48.1474,48.1781,47800.0
2009-09-28 10:15:00,78.55,78.6,78.5,78.5,134700.0,48.1658,48.1965,48.1351,48.1351,134700.0
2009-09-28 10:20:00,78.51,78.51,78.32,78.36,24800.0,48.1413,48.1413,48.0248,48.0493,24800.0
2009-09-28 10:25:00,78.34,78.42,78.33,78.35,29100.0,48.037,48.0861,48.0309,48.0432,29100.0
2009-09-28 10:30:00,78.34,78.53,78.34,78.46,30300.0,48.037,48.1535,48.037,48.1106,30300.0
2009-09-28 10:35:00,78.46,78.48,78.34,78.37,36300.0,48.1106,48.1229,48.037,48.0554,36300.0
2009-09-28 10:40:00,78.37,78.47,78.32,78.37,34600.0,48.0554,48.1167,48.0248,48.0554,34600.0
2009-09-28 10:45:00,78.37,78.37,78.16,78.16,23500.0,48.0554,48.0554,47.9267,47.9267,23500.0
2009-09-28 10:50:00,78.16,78.24,78.13,78.21,18900.0,47.9267,47.9757,47.9083,47.9573,18900.0
2009-09-28 10:55:00,78.2,78.25,78.2,78.24,9700.0,47.9512,47.9818,47.9512,47.9757,9700.0
2009-09-28 11:00:00,78.23,78.25,78.19,78.2,34200.0,47.9696,47.9818,47.945,47.9512,34200.0
2009-09-28 11:05:00,78.2,78.25,78.2,78.23,10600.0,47.9512,47.9818,47.9512,47.9696,10600.0
2009-09-28 11:10:00,78.24,78.27,78.22,78.24,12500.0,47.9757,47.9941,47.9634,47.9757,12500.0
2009-09-28 11:15:00,78.24,78.3,78.22,78.28,14100.0,47.9757,48.0125,47.9634,48.0002,14100.0
2009-09-28 11:20:00,78.29,78.31,78.28,78.29,26600.0,48.0064,48.0186,48.0002,48.0064,26600.0
2009-09-28 11:25:00,78.29,78.46,78.28,78.46,34600.0,48.0064,48.1106,48.0002,48.1106,34600.0
2009-09-28 11:30:00,78.45,78.56,78.44,78.51,43800.0,48.1045,48.1719,48.0983,48.1413,43800.0
2009-09-28 11:35:00,78.52,78.52,78.24,78.29,22500.0,48.1474,48.1474,47.9757,48.0064,22500.0
2009-09-28 11:40:00,78.29,78.38,78.29,78.31,15600.0,48.0064,48.0616,48.0064,48.0186,15600.0
2009-09-28 11:45:00,78.32,78.38,78.32,78.38,7700.0,48.0248,48.0616,48.0248,48.0616,7700.0
2009-09-28 11:50:00,78.38,78.42,78.36,78.39,10600.0,48.0616,48.0861,48.0493,48.0677,10600.0
2009-09-28 11:55:00,78.39,78.43,78.36,78.41,17900.0,48.0677,48.0922,48.0493,48.0799,17900.0
2009-09-28 12:00:00,78.41,78.41,78.33,78.37,23500.0,48.0799,48.0799,48.0309,48.0554,23500.0
2009-09-28 12:05:00,78.36,78.42,78.33,78.34,15300.0,48.0493,48.0861,48.0309,48.037,15300.0
2009-09-28 12:10:00,78.34,78.39,78.31,78.36,41200.0,48.037,48.0677,48.0186,48.0493,41200.0
2009-09-28 12:15:00,78.39,78.42,78.36,78.39,32000.0,48.0677,48.0861,48.0493,48.0677,32000.0
2009-09-28 12:20:00,78.39,78.48,78.39,78.46,13900.0,48.0677,48.1229,48.0677,48.1106,13900.0
2009-09-28 12:25:00,78.48,78.6,78.48,78.55,20800.0,48.1229,48.1965,48.1229,48.1658,20800.0
2009-09-28 12:30:00,78.55,78.56,78.53,78.54,11500.0,48.1658,48.1719,48.1535,48.1597,11500.0
2009-09-28 12:35:00,78.53,78.55,78.53,78.54,8400.0,48.1535,48.1658,48.1535,48.1597,8400.0
2009-09-28 12:40:00,78.55,78.6,78.54,78.57,15600.0,48.1658,48.1965,48.1597,48.1781,15600.0
2009-09-28 12:45:00,78.56,78.58,78.53,78.57,11200.0,48.1719,48.1842,48.1535,48.1781,11200.0
2009-09-28 12:50:00,78.57,78.6,78.56,78.6,17300.0,48.1781,48.1965,48.1719,48.1965,17300.0
2009-09-28 12:55:00,78.58,78.58,78.38,78.43,26800.0,48.1842,48.1842,48.0616,48.0922,26800.0
2009-09-28 13:00:00,78.44,78.5,78.44,78.49,14100.0,48.0983,48.1351,48.0983,48.129,14100.0
2009-09-28 13:05:00,78.49,78.54,78.49,78.54,13800.0,48.129,48.1597,48.129,48.1597,13800.0
2009-09-28 13:10:00,78.53,78.54,78.49,78.51,9600.0,48.1535,48.1597,48.129,48.1413,9600.0
2009-09-28 13:15:00,78.53,78.65,78.51,78.64,21800.0,48.1535,48.2271,48.1413,48.221,21800.0
2009-09-28 13:20:00,78.65,78.68,78.62,78.65,25200.0,48.2271,48.2455,48.2087,48.2271,25200.0
2009-09-28 13:25:00,78.65,78.78,78.65,78.76,79900.0,48.2271,48.3068,48.2271,48.2946,79900.0
2009-09-28 13:30:00,78.77,78.82,78.75,78.76,30600.0,48.3007,48.3314,48.2884,48.2946,30600.0
2009-09-28 13:35:00,78.77,78.79,78.71,78.75,14500.0,48.3007,48.313,48.2639,48.2884,14500.0
2009-09-28 13:40:00,78.78,78.85,78.78,78.8,19200.0,48.3068,48.3497,48.3068,48.3191,19200.0
2009-09-28 13:45:00,78.79,78.83,78.7,78.71,75100.0,48.313,48.3375,48.2578,48.2639,75100.0
2009-09-28 13:50:00,78.7,78.73,78.65,78.65,12800.0,48.2578,48.2762,48.2271,48.2271,12800.0
2009-09-28 13:55:00,78.65,78.65,78.51,78.65,16700.0,48.2271,48.2271,48.1413,48.2271,16700.0
2009-09-28 14:00:00,78.66,78.76,78.56,78.56,16900.0,48.2332,48.2946,48.1719,48.1719,16900.0
2009-09-28 14:05:00,78.57,78.64,78.45,78.5,21700.0,48.1781,48.221,48.1045,48.1351,21700.0
2009-09-28 14:10:00,78.47,78.51,78.37,78.46,30800.0,48.1167,48.1413,48.0554,48.1106,30800.0
2009-09-28 14:15:00,78.46,78.58,78.4,78.58,14400.0,48.1106,48.1842,48.0738,48.1842,14400.0
2009-09-28 14:20:00,78.58,78.6,78.48,78.51,19800.0,48.1842,48.1965,48.1229,48.1413,19800.0
2009-09-28 14:25:00,78.51,78.59,78.49,78.59,19700.0,48.1413,48.1903,48.129,48.1903,19700.0
2009-09-28 14:30:00,78.6,78.63,78.56,78.57,27900.0,48.1965,48.2148,48.1719,48.1781,27900.0
2009-09-28 14:35:00,78.58,78.61,78.51,78.59,27100.0,48.1842,48.2026,48.1413,48.1903,27100.0
2009-09-28 14:40:00,78.6,78.7,78.6,78.64,15100.0,48.1965,48.2578,48.1965,48.221,15100.0
2009-09-28 14:45:00,78.63,78.76,78.63,78.76,20800.0,48.2148,48.2946,48.2148,48.2946,20800.0
2009-09-28 14:50:00,78.76,78.81,78.64,78.69,25400.0,48.2946,48.3252,48.221,48.2516,25400.0
2009-09-28 14:55:00,78.7,78.75,78.56,78.56,26700.0,48.2578,48.2884,48.1719,48.1719,26700.0
2009-09-28 15:00:00,78.56,78.64,78.53,78.6,20900.0,48.1719,48.221,48.1535,48.1965,20900.0
2009-09-28 15:05:00,78.61,78.64,78.51,78.61,24200.0,48.2026,48.221,48.1413,48.2026,24200.0
2009-09-28 15:10:00,78.6,78.6,78.46,78.47,20100.0,48.1965,48.1965,48.1106,48.1167,20100.0
2009-09-28 15:15:00,78.46,78.52,78.43,78.51,23800.0,48.1106,48.1474,48.0922,48.1413,23800.0
2009-09-28 15:20:00,78.49,78.57,78.49,78.54,25700.0,48.129,48.1781,48.129,48.1597,25700.0
2009-09-28 15:25:00,78.52,78.58,78.47,78.52,25100.0,48.1474,48.1842,48.1167,48.1474,25100.0
2009-09-28 15:30:00,78.52,78.55,78.45,78.5,35500.0,48.1474,48.1658,48.1045,48.1351,35500.0
2009-09-28 15:35:00,78.51,78.51,78.43,78.5,33700.0,48.1413,48.1413,48.0922,48.1351,33700.0
2009-09-28 15:40:00,78.5,78.54,78.44,78.45,38800.0,48.1351,48.1597,48.0983,48.1045,38800.0
2009-09-28 15:45:00,78.45,78.46,78.3,78.31,73200.0,48.1045,48.1106,48.0125,48.0186,73200.0
2009-09-28 15:50:00,78.31,78.38,78.3,78.35,61500.0,48.0186,48.0616,48.0125,48.0432,61500.0
2009-09-28 15:55:00,78.35,78.42,78.28,78.37,105100.0,48.0432,48.0861,48.0002,48.0554,105100.0
2009-09-29 09:30:00,78.67,78.75,78.35,78.71,36800.0,48.2394,48.2884,48.0432,48.2639,36800.0
2009-09-29 09:35:00,78.72,78.8,78.48,78.52,26000.0,48.27,48.3191,48.1229,48.1474,26000.0
2009-09-29 09:40:00,78.51,78.62,78.36,78.38,69700.0,48.1413,48.2087,48.0493,48.0616,69700.0
2009-09-29 09:45:00,78.36,78.38,78.25,78.33,37600.0,48.0493,48.0616,47.9818,48.0309,37600.0
2009-09-29 09:50:00,78.33,78.52,78.3,78.49,38000.0,48.0309,48.1474,48.0125,48.129,38000.0
2009-09-29 09:55:00,78.49,78.74,78.49,78.64,17900.0,48.129,48.2823,48.129,48.221,17900.0
2009-09-29 10:00:00,78.57,78.63,78.28,78.63,73900.0,48.1781,48.2148,48.0002,48.2148,73900.0
2009-09-29 10:05:00,78.61,78.61,78.46,78.55,29700.0,48.2026,48.2026,48.1106,48.1658,29700.0
2009-09-29 10:10:00,78.56,78.6,78.53,78.53,12100.0,48.1719,48.1965,48.1535,48.1535,12100.0
2009-09-29 10:15:00,78.53,78.64,78.47,78.63,26600.0,48.1535,48.221,48.1167,48.2148,26600.0
2009-09-29 10:20:00,78.64,78.64,78.49,78.57,20000.0,48.221,48.221,48.129,48.1781,20000.0
2009-09-29 10:25:00,78.57,78.63,78.55,78.6,6700.0,48.1781,48.2148,48.1658,48.1965,6700.0
2009-09-29 10:30:00,78.6,78.7,78.6,78.7,17900.0,48.1965,48.2578,48.1965,48.2578,17900.0
2009-09-29 10:35:00,78.68,78.77,78.67,78.72,16700.0,48.2455,48.3007,48.2394,48.27,16700.0
2009-09-29 10:40:00,78.7,78.74,78.63,78.7,10600.0,48.2578,48.2823,48.2148,48.2578,10600.0
2009-09-29 10:45:00,78.69,78.77,78.68,78.74,13300.0,48.2516,48.3007,48.2455,48.2823,13300.0
2009-09-29 10:50:00,78.75,78.79,78.7,78.72,15500.0,48.2884,48.313,48.2578,48.27,15500.0
2009-09-29 10:55:00,78.71,78.73,78.43,78.44,10300.0,48.2639,48.2762,48.0922,48.0983,10300.0
2009-09-29 11:00:00,78.43,78.47,78.35,78.42,57800.0,48.0922,48.1167,48.0432,48.0861,57800.0
2009-09-29 11:05:00,78.42,78.57,78.42,78.56,13800.0,48.0861,48.1781,48.0861,48.1719,13800.0
2009-09-29 11:10:00,78.57,78.62,78.56,78.62,13400.0,48.1781,48.2087,48.1719,48.2087,13400.0
2009-09-29 11:15:00,78.63,78.8,78.62,78.71,23800.0,48.2148,48.3191,48.2087,48.2639,23800.0
2009-09-29 11:20:00,78.7,78.72,78.52,78.52,12800.0,48.2578,48.27,48.1474,48.1474,12800.0
2009-09-29 11:25:00,78.55,78.7,78.51,78.69,12100.0,48.1658,48.2578,48.1413,48.2516,12100.0
2009-09-29 11:30:00,78.7,78.7,78.54,78.55,8200.0,48.2578,48.2578,48.1597,48.1658,8200.0
2009-09-29 11:35:00,78.57,78.57,78.51,78.52,4800.0,48.1781,48.1781,48.1413,48.1474,4800.0
2009-09-29 11:40:00,78.52,78.62,78.51,78.57,5500.0,48.1474,48.2087,48.1413,48.1781,5500.0
2009-09-29 11:45:00,78.56,78.66,78.49,78.66,20200.0,48.1719,48.2332,48.129,48.2332,20200.0
2009-09-29 11:50:00,78.66,78.7,78.64,78.7,10500.0,48.2332,48.2578,48.221,48.2578,10500.0
2009-09-29 11:55:00,78.7,78.76,78.67,78.68,8500.0,48.2578,48.2946,48.2394,48.2455,8500.0
2009-09-29 12:00:00,78.71,78.78,78.7,78.74,9100.0,48.2639,48.3068,48.2578,48.2823,9100.0
2009-09-29 12:05:00,78.72,78.73,78.65,78.72,18700.0,48.27,48.2762,48.2271,48.27,18700.0
2009-09-29 12:10:00,78.71,78.81,78.62,78.79,18700.0,48.2639,48.3252,48.2087,48.313,18700.0
2009-09-29 12:15:00,78.81,78.81,78.67,78.7,13000.0,48.3252,48.3252,48.2394,48.2578,13000.0
2009-09-29 12:20:00,78.7,78.7,78.51,78.51,7800.0,48.2578,48.2578,48.1413,48.1413,7800.0
2009-09-29 12:25:00,78.53,78.59,78.51,78.56,11600.0,48.1535,48.1903,48.1413,48.1719,11600.0
2009-09-29 12:30:00,78.54,78.79,78.54,78.77,45000.0,48.1597,48.313,48.1597,48.3007,45000.0
2009-09-29 12:35:00,78.79,78.8,78.71,78.8,15800.0,48.313,48.3191,48.2639,48.3191,15800.0
2009-09-29 12:40:00,78.8,78.84,78.76,78.81,12100.0,48.3191,48.3436,48.2946,48.3252,12100.0
2009-09-29 12:45:00,78.81,78.98,78.8,78.95,20100.0,48.3252,48.4295,48.3191,48.4111,20100.0
2009-09-29 12:50:00,78.96,79.05,78.94,79.02,32100.0,48.4172,48.4724,48.4049,48.454,32100.0
2009-09-29 12:55:00,79.04,79.1,78.98,79.0,15900.0,48.4663,48.503,48.4295,48.4417,15900.0
2009-09-29 13:00:00,79.0,79.12,79.0,79.07,14900.0,48.4417,48.5153,48.4417,48.4847,14900.0
2009-09-29 13:05:00,79.07,79.09,78.96,78.97,8100.0,48.4847,48.4969,48.4172,48.4233,8100.0
2009-09-29 13:10:00,78.96,79.0,78.92,78.97,9700.0,48.4172,48.4417,48.3927,48.4233,9700.0
2009-09-29 13:15:00,78.97,79.01,78.89,78.91,21500.0,48.4233,48.4479,48.3743,48.3865,21500.0
2009-09-29 13:20:00,78.92,79.01,78.9,78.98,16300.0,48.3927,48.4479,48.3804,48.4295,16300.0
2009-09-29 13:25:00,78.98,78.98,78.9,78.96,9300.0,48.4295,48.4295,48.3804,48.4172,9300.0
2009-09-29 13:30:00,78.96,78.97,78.93,78.97,5900.0,48.4172,48.4233,48.3988,48.4233,5900.0
2009-09-29 13:35:00,78.97,79.03,78.94,79.0,12400.0,48.4233,48.4601,48.4049,48.4417,12400.0
2009-09-29 13:40:00,79.02,79.02,78.96,78.98,23200.0,48.454,48.454,48.4172,48.4295,23200.0
2009-09-29 13:45:00,78.97,79.03,78.96,78.96,8300.0,48.4233,48.4601,48.4172,48.4172,8300.0
2009-09-29 13:50:00,78.97,79.05,78.95,78.99,13200.0,48.4233,48.4724,48.4111,48.4356,13200.0
2009-09-29 13:55:00,78.98,79.03,78.97,78.97,11700.0,48.4295,48.4601,48.4233,48.4233,11700.0
2009-09-29 14:00:00,79.0,79.04,78.96,79.04,15300.0,48.4417,48.4663,48.4172,48.4663,15300.0
2009-09-29 14:05:00,79.06,79.06,79.0,79.02,14700.0,48.4785,48.4785,48.4417,48.454,14700.0
2009-09-29 14:10:00,79.01,79.18,78.98,79.18,19400.0,48.4479,48.5521,48.4295,48.5521,19400.0
2009-09-29 14:15:00,79.16,79.18,79.07,79.08,22700.0,48.5398,48.5521,48.4847,48.4908,22700.0
2009-09-29 14:20:00,79.07,79.11,79.01,79.11,13300.0,48.4847,48.5092,48.4479,48.5092,13300.0
2009-09-29 14:25:00,79.12,79.18,79.1,79.14,95500.0,48.5153,48.5521,48.503,48.5276,95500.0
2009-09-29 14:30:00,79.13,79.15,79.02,79.04,17900.0,48.5214,48.5337,48.454,48.4663,17900.0
2009-09-29 14:35:00,79.04,79.2,79.04,79.08,80000.0,48.4663,48.5644,48.4663,48.4908,80000.0
2009-09-29 14:40:00,79.08,79.12,79.08,79.09,24100.0,48.4908,48.5153,48.4908,48.4969,24100.0
2009-09-29 14:45:00,79.09,79.12,79.07,79.08,27900.0,48.4969,48.5153,48.4847,48.4908,27900.0
2009-09-29 14:50:00,79.08,79.09,79.04,79.09,19400.0,48.4908,48.4969,48.4663,48.4969,19400.0
2009-09-29 14:55:00,79.07,79.15,79.01,79.06,17500.0,48.4847,48.5337,48.4479,48.4785,17500.0
2009-09-29 15:00:00,79.07,79.11,79.04,79.09,18600.0,48.4847,48.5092,48.4663,48.4969,18600.0
2009-09-29 15:05:00,79.1,79.14,79.08,79.12,22500.0,48.503,48.5276,48.4908,48.5153,22500.0
2009-09-29 15:10:00,79.13,79.26,79.12,79.2,78900.0,48.5214,48.6012,48.5153,48.5644,78900.0
2009-09-29 15:15:00,79.19,79.23,79.17,79.21,18300.0,48.5582,48.5828,48.546,48.5705,18300.0
2009-09-29 15:20:00,79.2,79.26,79.15,79.22,28200.0,48.5644,48.6012,48.5337,48.5766,28200.0
2009-09-29 15:25:00,79.23,79.32,79.13,79.14,57700.0,48.5828,48.6379,48.5214,48.5276,57700.0
2009-09-29 15:30:00,79.14,79.17,79.09,79.17,99200.0,48.5276,48.546,48.4969,48.546,99200.0
2009-09-29 15:35:00,79.16,79.21,79.13,79.13,51200.0,48.5398,48.5705,48.5214,48.5214,51200.0
2009-09-29 15:40:00,79.13,79.25,79.13,79.17,68200.0,48.5214,48.595,48.5214,48.546,68200.0
2009-09-29 15:45:00,79.16,79.2,79.08,79.12,99500.0,48.5398,48.5644,48.4908,48.5153,99500.0
2009-09-29 15:50:00,79.12,79.15,78.94,79.02,153500.0,48.5153,48.5337,48.4049,48.454,153500.0
2009-09-29 15:55:00,79.01,79.14,78.92,78.95,204000.0,48.4479,48.5276,48.3927,48.4111,204000.0
2009-09-30 09:30:00,79.21,79.21,78.66,78.93,49900.0,48.5705,48.5705,48.2332,48.3988,49900.0
2009-09-30 09:35:00,78.86,78.87,78.44,78.58,46900.0,48.3559,48.362,48.0983,48.1842,46900.0
2009-09-30 09:40:00,78.58,78.59,78.05,78.05,101600.0,48.1842,48.1903,47.8592,47.8592,101600.0
2009-09-30 09:45:00,78.1,78.21,77.88,78.17,81000.0,47.8899,47.9573,47.755,47.9328,81000.0
2009-09-30 09:50:00,78.17,78.27,78.01,78.08,50800.0,47.9328,47.9941,47.8347,47.8776,50800.0
2009-09-30 09:55:00,78.07,78.08,77.74,77.84,76300.0,47.8715,47.8776,47.6691,47.7304,76300.0
2009-09-30 10:00:00,77.83,77.99,77.72,77.86,156800.0,47.7243,47.8224,47.6568,47.7427,156800.0
2009-09-30 10:05:00,77.87,78.05,77.73,78.05,62700.0,47.7488,47.8592,47.663,47.8592,62700.0
2009-09-30 10:10:00,78.02,78.1,77.95,78.04,27200.0,47.8408,47.8899,47.7979,47.8531,27200.0
2009-09-30 10:15:00,78.02,78.11,77.94,78.11,19800.0,47.8408,47.896,47.7918,47.896,19800.0
2009-09-30 10:20:00,78.07,78.4,78.03,78.27,54700.0,47.8715,48.0738,47.8469,47.9941,54700.0
2009-09-30 10:25:00,78.3,78.4,78.2,78.29,35000.0,48.0125,48.0738,47.9512,48.0064,35000.0
2009-09-30 10:30:00,78.28,78.33,78.05,78.05,28700.0,48.0002,48.0309,47.8592,47.8592,28700.0
2009-09-30 10:35:00,78.04,78.1,77.95,77.99,34900.0,47.8531,47.8899,47.7979,47.8224,34900.0
2009-09-30 10:40:00,77.98,78.09,77.92,77.99,33000.0,47.8163,47.8837,47.7795,47.8224,33000.0
2009-09-30 10:45:00,77.96,78.05,77.86,77.93,35700.0,47.804,47.8592,47.7427,47.7856,35700.0
2009-09-30 10:50:00,77.93,78.04,77.91,78.0,22700.0,47.7856,47.8531,47.7734,47.8285,22700.0
2009-09-30 10:55:00,78.0,78.07,78.0,78.02,34700.0,47.8285,47.8715,47.8285,47.8408,34700.0
2009-09-30 11:00:00,78.02,78.26,78.0,78.19,26900.0,47.8408,47.988,47.8285,47.945,26900.0
2009-09-30 11:05:00,78.2,78.25,78.09,78.09,81900.0,47.9512,47.9818,47.8837,47.8837,81900.0
2009-09-30 11:10:00,78.08,78.16,78.0,78.1,40300.0,47.8776,47.9267,47.8285,47.8899,40300.0
2009-09-30 11:15:00,78.11,78.16,78.03,78.05,32200.0,47.896,47.9267,47.8469,47.8592,32200.0
2009-09-30 11:20:00,78.04,78.14,78.03,78.07,26400.0,47.8531,47.9144,47.8469,47.8715,26400.0
2009-09-30 11:25:00,78.08,78.18,78.05,78.18,33400.0,47.8776,47.9389,47.8592,47.9389,33400.0
2009-09-30 11:30:00,78.16,78.27,78.12,78.15,30100.0,47.9267,47.9941,47.9021,47.9205,30100.0
2009-09-30 11:35:00,78.16,78.23,77.91,77.93,58900.0,47.9267,47.9696,47.7734,47.7856,58900.0
2009-09-30 11:40:00,77.93,77.96,77.77,77.85,17700.0,47.7856,47.804,47.6875,47.7366,17700.0
2009-09-30 11:45:00,77.89,77.94,77.86,77.9,24700.0,47.7611,47.7918,47.7427,47.7672,24700.0
2009-09-30 11:50:00,77.89,77.97,77.79,77.88,30700.0,47.7611,47.8101,47.6998,47.755,30700.0
2009-09-30 11:55:00,77.89,78.0,77.84,77.95,27000.0,47.7611,47.8285,47.7304,47.7979,27000.0
2009-09-30 12:00:00,77.96,78.0,77.86,77.86,63800.0,47.804,47.8285,47.7427,47.7427,63800.0
2009-09-30 12:05:00,77.86,77.87,77.77,77.84,18200.0,47.7427,47.7488,47.6875,47.7304,18200.0
2009-09-30 12:10:00,77.84,77.91,77.81,77.9,9600.0,47.7304,47.7734,47.712,47.7672,9600.0
2009-09-30 12:15:00,77.91,78.01,77.9,77.94,19400.0,47.7734,47.8347,47.7672,47.7918,19400.0
2009-09-30 12:20:00,77.93,77.94,77.78,77.91,16700.0,47.7856,47.7918,47.6936,47.7734,16700.0
2009-09-30 12:25:00,77.93,77.96,77.84,77.93,18100.0,47.7856,47.804,47.7304,47.7856,18100.0
2009-09-30 12:30:00,77.93,78.01,77.84,77.84,37500.0,47.7856,47.8347,47.7304,47.7304,37500.0
2009-09-30 12:35:00,77.82,77.84,77.7,77.76,43000.0,47.7182,47.7304,47.6446,47.6814,43000.0
2009-09-30 12:40:00,77.76,77.79,77.64,77.68,34900.0,47.6814,47.6998,47.6078,47.6323,34900.0
2009-09-30 12:45:00,77.68,77.99,77.65,77.95,46000.0,47.6323,47.8224,47.6139,47.7979,46000.0
2009-09-30 12:50:00,77.94,78.17,77.92,78.13,24300.0,47.7918,47.9328,47.7795,47.9083,24300.0
2009-09-30 12:55:00,78.13,78.2,78.09,78.13,41900.0,47.9083,47.9512,47.8837,47.9083,41900.0
2009-09-30 13:00:00,78.14,78.48,78.13,78.47,48700.0,47.9144,48.1229,47.9083,48.1167,48700.0
2009-09-30 13:05:00,78.47,78.67,78.47,78.64,47400.0,48.1167,48.2394,48.1167,48.221,47400.0
2009-09-30 13:10:00,78.64,78.76,78.59,78.76,57400.0,48.221,48.2946,48.1903,48.2946,57400.0
2009-09-30 13:15:00,78.75,78.76,78.67,78.72,45900.0,48.2884,48.2946,48.2394,48.27,45900.0
2009-09-30 13:20:00,78.71,78.81,78.67,78.7,49400.0,48.2639,48.3252,48.2394,48.2578,49400.0
2009-09-30 13:25:00,78.69,78.77,78.6,78.64,96500.0,48.2516,48.3007,48.1965,48.221,96500.0
2009-09-30 13:30:00,78.6,78.65,78.54,78.6,20300.0,48.1965,48.2271,48.1597,48.1965,20300.0
2009-09-30 13:35:00,78.63,78.73,78.45,78.51,31700.0,48.2148,48.2762,48.1045,48.1413,31700.0
2009-09-30 13:40:00,78.52,78.57,78.28,78.29,36900.0,48.1474,48.1781,48.0002,48.0064,36900.0
2009-09-30 13:45:00,78.28,78.29,78.2,78.25,35400.0,48.0002,48.0064,47.9512,47.9818,35400.0
2009-09-30 13:50:00,78.26,78.29,78.18,78.22,31300.0,47.988,48.0064,47.9389,47.9634,31300.0
2009-09-30 13:55:00,78.22,78.22,78.07,78.07,30400.0,47.9634,47.9634,47.8715,47.8715,30400.0
2009-09-30 14:00:00,78.07,78.13,77.98,78.13,31900.0,47.8715,47.9083,47.8163,47.9083,31900.0
2009-09-30 14:05:00,78.12,78.19,78.08,78.1,40200.0,47.9021,47.945,47.8776,47.8899,40200.0
2009-09-30 14:10:00,78.1,78.17,78.02,78.17,22000.0,47.8899,47.9328,47.8408,47.9328,22000.0
2009-09-30 14:15:00,78.16,78.23,78.1,78.23,21700.0,47.9267,47.9696,47.8899,47.9696,21700.0
2009-09-30 14:20:00,78.23,78.26,78.11,78.15,20500.0,47.9696,47.988,47.896,47.9205,20500.0
2009-09-30 14:25:00,78.13,78.27,78.13,78.23,18000.0,47.9083,47.9941,47.9083,47.9696,18000.0
2009-09-30 14:30:00,78.23,78.27,78.15,78.25,23300.0,47.9696,47.9941,47.9205,47.9818,23300.0
2009-09-30 14:35:00,78.27,78.44,78.25,78.39,32200.0,47.9941,48.0983,47.9818,48.0677,32200.0
2009-09-30 14:40:00,78.39,78.57,78.35,78.54,38200.0,48.0677,48.1781,48.0432,48.1597,38200.0
2009-09-30 14:45:00,78.54,78.58,78.37,78.41,30300.0,48.1597,48.1842,48.0554,48.0799,30300.0
2009-09-30 14:50:00,78.41,78.42,78.26,78.28,22600.0,48.0799,48.0861,47.988,48.0002,22600.0
2009-09-30 14:55:00,78.24,78.31,78.13,78.13,30600.0,47.9757,48.0186,47.9083,47.9083,30600.0
2009-09-30 15:00:00,78.12,78.12,77.87,77.93,41100.0,47.9021,47.9021,47.7488,47.7856,41100.0
2009-09-30 15:05:00,77.94,77.98,77.82,77.87,48400.0,47.7918,47.8163,47.7182,47.7488,48400.0
2009-09-30 15:10:00,77.9,77.97,77.7,77.77,44100.0,47.7672,47.8101,47.6446,47.6875,44100.0
2009-09-30 15:15:00,77.76,77.8,77.68,77.76,39100.0,47.6814,47.7059,47.6323,47.6814,39100.0
2009-09-30 15:20:00,77.77,77.84,77.68,77.7,51600.0,47.6875,47.7304,47.6323,47.6446,51600.0
2009-09-30 15:25:00,77.7,77.85,77.66,77.66,60100.0,47.6446,47.7366,47.6201,47.6201,60100.0
2009-09-30 15:30:00,77.73,77.9,77.64,77.88,57600.0,47.663,47.7672,47.6078,47.755,57600.0
2009-09-30 15:35:00,77.88,77.96,77.87,77.9,57300.0,47.755,47.804,47.7488,47.7672,57300.0
2009-09-30 15:40:00,77.88,78.09,77.86,78.0,101000.0,47.755,47.8837,47.7427,47.8285,101000.0
2009-09-30 15:45:00,78.0,78.25,77.92,78.25,111300.0,47.8285,47.9818,47.7795,47.9818,111300.0
2009-09-30 15:50:00,78.25,78.31,78.14,78.24,147900.0,47.9818,48.0186,47.9144,47.9757,147900.0
2009-09-30 15:55:00,78.23,78.25,77.92,77.94,269400.0,47.9696,47.9818,47.7795,47.7918,269400.0
2009-10-01 09:30:00,77.95,78.12,77.65,77.99,56000.0,47.7979,47.9021,47.6139,47.8224,56000.0
2009-10-01 09:35:00,77.99,77.99,77.26,77.31,60500.0,47.8224,47.8224,47.3748,47.4054,60500.0
2009-10-01 09:40:00,77.32,77.37,77.22,77.29,86600.0,47.4116,47.4422,47.3503,47.3932,86600.0
2009-10-01 09:45:00,77.28,77.3,77.13,77.27,45800.0,47.387,47.3993,47.2951,47.3809,45800.0
2009-10-01 09:50:00,77.3,77.33,77.06,77.13,53200.0,47.3993,47.4177,47.2521,47.2951,53200.0
2009-10-01 09:55:00,77.14,77.54,77.13,77.49,40300.0,47.3012,47.5465,47.2951,47.5158,40300.0
2009-10-01 10:00:00,77.5,77.63,77.05,77.15,96200.0,47.5219,47.6017,47.246,47.3073,96200.0
2009-10-01 10:05:00,77.2,77.2,76.81,76.92,65700.0,47.338,47.338,47.0988,47.1663,65700.0
2009-10-01 10:10:00,76.92,77.32,76.9,77.25,37900.0,47.1663,47.4116,47.154,47.3687,37900.0
2009-10-01 10:15:00,77.25,77.42,77.22,77.42,27400.0,47.3687,47.4729,47.3503,47.4729,27400.0
2009-10-01 10:20:00,77.41,77.63,77.41,77.6,23200.0,47.4668,47.6017,47.4668,47.5833,23200.0
2009-10-01 10:25:00,77.58,77.68,77.45,77.54,49300.0,47.571,47.6323,47.4913,47.5465,49300.0
2009-10-01 10:30:00,77.58,77.69,77.45,77.63,25400.0,47.571,47.6385,47.4913,47.6017,25400.0
2009-10-01 10:35:00,77.61,77.71,77.58,77.61,22000.0,47.5894,47.6507,47.571,47.5894,22000.0
2009-10-01 10:40:00,77.61,77.72,77.52,77.61,39100.0,47.5894,47.6568,47.5342,47.5894,39100.0
2009-10-01 10:45:00,77.61,77.69,77.47,77.62,26900.0,47.5894,47.6385,47.5036,47.5955,26900.0
2009-10-01 10:50:00,77.61,77.66,77.48,77.55,25900.0,47.5894,47.6201,47.5097,47.5526,25900.0
2009-10-01 10:55:00,77.55,77.62,77.39,77.45,27200.0,47.5526,47.5955,47.4545,47.4913,27200.0
2009-10-01 11:00:00,77.45,77.5,77.14,77.37,48800.0,47.4913,47.5219,47.3012,47.4422,48800.0
2009-10-01 11:05:00,77.38,77.5,77.26,77.31,49600.0,47.4484,47.5219,47.3748,47.4054,49600.0
2009-10-01 11:10:00,77.28,77.4,77.24,77.36,19200.0,47.387,47.4606,47.3625,47.4361,19200.0
2009-10-01 11:15:00,77.38,77.42,77.25,77.25,27800.0,47.4484,47.4729,47.3687,47.3687,27800.0
2009-10-01 11:20:00,77.25,77.3,77.2,77.23,11600.0,47.3687,47.3993,47.338,47.3564,11600.0
2009-10-01 11:25:00,77.23,77.25,77.0,77.09,20700.0,47.3564,47.3687,47.2154,47.2705,20700.0
2009-10-01 11:30:00,77.07,77.17,77.05,77.14,62000.0,47.2583,47.3196,47.246,47.3012,62000.0
2009-10-01 11:35:00,77.14,77.16,76.99,77.04,56200.0,47.3012,47.3135,47.2092,47.2399,56200.0
2009-10-01 11:40:00,77.04,77.05,76.85,76.85,20200.0,47.2399,47.246,47.1234,47.1234,20200.0
2009-10-01 11:45:00,76.85,76.88,76.81,76.83,18400.0,47.1234,47.1418,47.0988,47.1111,18400.0
2009-10-01 11:50:00,76.83,76.9,76.83,76.85,19300.0,47.1111,47.154,47.1111,47.1234,19300.0
2009-10-01 11:55:00,76.85,76.86,76.75,76.82,23400.0,47.1234,47.1295,47.0621,47.105,23400.0
2009-10-01 12:00:00,76.8,76.86,76.7,76.7,42400.0,47.0927,47.1295,47.0314,47.0314,42400.0
2009-10-01 12:05:00,76.7,76.91,76.64,76.91,26200.0,47.0314,47.1602,46.9946,47.1602,26200.0
2009-10-01 12:10:00,76.92,77.01,76.92,76.96,16800.0,47.1663,47.2215,47.1663,47.1908,16800.0
2009-10-01 12:15:00,76.94,77.08,76.92,77.05,23900.0,47.1786,47.2644,47.1663,47.246,23900.0
2009-10-01 12:20:00,77.07,77.22,77.05,77.14,27900.0,47.2583,47.3503,47.246,47.3012,27900.0
2009-10-01 12:25:00,77.13,77.18,77.04,77.17,24600.0,47.2951,47.3257,47.2399,47.3196,24600.0
2009-10-01 12:30:00,77.18,77.2,77.1,77.12,25200.0,47.3257,47.338,47.2767,47.2889,25200.0
2009-10-01 12:35:00,77.12,77.16,77.1,77.1,18200.0,47.2889,47.3135,47.2767,47.2767,18200.0
2009-10-01 12:40:00,77.12,77.13,77.04,77.04,16900.0,47.2889,47.2951,47.2399,47.2399,16900.0
2009-10-01 12:45:00,77.04,77.06,76.93,77.0,24900.0,47.2399,47.2521,47.1724,47.2154,24900.0
2009-10-01 12:50:00,77.01,77.11,76.97,77.09,16300.0,47.2215,47.2828,47.197,47.2705,16300.0
2009-10-01 12:55:00,77.09,77.13,77.04,77.1,14600.0,47.2705,47.2951,47.2399,47.2767,14600.0
2009-10-01 13:00:00,77.1,77.19,76.96,77.01,18100.0,47.2767,47.3319,47.1908,47.2215,18100.0
2009-10-01 13:05:00,77.02,77.16,76.98,77.0,26200.0,47.2276,47.3135,47.2031,47.2154,26200.0
2009-10-01 13:10:00,77.01,77.01,76.86,76.89,19400.0,47.2215,47.2215,47.1295,47.1479,19400.0
2009-10-01 13:15:00,76.91,77.0,76.83,76.83,17200.0,47.1602,47.2154,47.1111,47.1111,17200.0
2009-10-01 13:20:00,76.8,76.9,76.76,76.81,28700.0,47.0927,47.154,47.0682,47.0988,28700.0
2009-10-01 13:25:00,76.8,76.94,76.75,76.92,15200.0,47.0927,47.1786,47.0621,47.1663,15200.0
2009-10-01 13:30:00,76.92,76.97,76.76,76.82,17600.0,47.1663,47.197,47.0682,47.105,17600.0
2009-10-01 13:35:00,76.83,76.97,76.83,76.94,25100.0,47.1111,47.197,47.1111,47.1786,25100.0
2009-10-01 13:40:00,76.95,76.98,76.9,76.94,38600.0,47.1847,47.2031,47.154,47.1786,38600.0
2009-10-01 13:45:00,76.95,77.07,76.9,77.07,23600.0,47.1847,47.2583,47.154,47.2583,23600.0
2009-10-01 13:50:00,77.04,77.13,77.04,77.11,37700.0,47.2399,47.2951,47.2399,47.2828,37700.0
2009-10-01 13:55:00,77.11,77.12,76.99,77.11,31400.0,47.2828,47.2889,47.2092,47.2828,31400.0
2009-10-01 14:00:00,77.11,77.14,77.06,77.14,24000.0,47.2828,47.3012,47.2521,47.3012,24000.0
2009-10-01 14:05:00,77.14,77.29,77.1,77.27,40600.0,47.3012,47.3932,47.2767,47.3809,40600.0
2009-10-01 14:10:00,77.27,77.31,77.2,77.27,16500.0,47.3809,47.4054,47.338,47.3809,16500.0
2009-10-01 14:15:00,77.28,77.29,77.15,77.2,31400.0,47.387,47.3932,47.3073,47.338,31400.0
2009-10-01 14:20:00,77.22,77.3,77.18,77.2,42700.0,47.3503,47.3993,47.3257,47.338,42700.0
2009-10-01 14:25:00,77.21,77.28,77.16,77.25,74300.0,47.3441,47.387,47.3135,47.3687,74300.0
2009-10-01 14:30:00,77.26,77.26,77.11,77.13,39700.0,47.3748,47.3748,47.2828,47.2951,39700.0
2009-10-01 14:35:00,77.17,77.24,77.13,77.16,31700.0,47.3196,47.3625,47.2951,47.3135,31700.0
2009-10-01 14:40:00,77.18,77.21,77.1,77.16,39300.0,47.3257,47.3441,47.2767,47.3135,39300.0
2009-10-01 14:45:00,77.15,77.23,77.12,77.21,29700.0,47.3073,47.3564,47.2889,47.3441,29700.0
2009-10-01 14:50:00,77.2,77.25,77.17,77.21,25600.0,47.338,47.3687,47.3196,47.3441,25600.0
2009-10-01 14:55:00,77.2,77.23,77.1,77.1,23400.0,47.338,47.3564,47.2767,47.2767,23400.0
2009-10-01 15:00:00,77.1,77.16,77.08,77.14,42100.0,47.2767,47.3135,47.2644,47.3012,42100.0
2009-10-01 15:05:00,77.16,77.21,77.09,77.12,39200.0,47.3135,47.3441,47.2705,47.2889,39200.0
2009-10-01 15:10:00,77.11,77.25,77.1,77.17,36000.0,47.2828,47.3687,47.2767,47.3196,36000.0
2009-10-01 15:15:00,77.18,77.24,77.12,77.18,31000.0,47.3257,47.3625,47.2889,47.3257,31000.0
2009-10-01 15:20:00,77.2,77.25,77.13,77.21,46200.0,47.338,47.3687,47.2951,47.3441,46200.0
2009-10-01 15:25:00,77.21,77.22,77.07,77.15,41300.0,47.3441,47.3503,47.2583,47.3073,41300.0
2009-10-01 15:30:00,77.15,77.23,77.1,77.15,49700.0,47.3073,47.3564,47.2767,47.3073,49700.0
2009-10-01 15:35:00,77.14,77.2,77.12,77.12,45500.0,47.3012,47.338,47.2889,47.2889,45500.0
2009-10-01 15:40:00,77.12,77.23,77.0,77.0,86200.0,47.2889,47.3564,47.2154,47.2154,86200.0
2009-10-01 15:45:00,76.99,77.05,76.91,76.93,100100.0,47.2092,47.246,47.1602,47.1724,100100.0
2009-10-01 15:50:00,76.94,76.99,76.68,76.78,146600.0,47.1786,47.2092,47.0191,47.0805,146600.0
2009-10-01 15:55:00,76.73,76.84,76.59,76.61,192100.0,47.0498,47.1172,46.9639,46.9762,192100.0
2009-10-02 09:30:00,76.67,76.67,76.0,76.05,108700.0,47.013,47.013,46.6022,46.6328,108700.0
2009-10-02 09:35:00,76.05,76.12,75.61,75.64,73900.0,46.6328,46.6758,46.363,46.3814,73900.0
2009-10-02 09:40:00,75.58,75.89,75.58,75.81,22900.0,46.3446,46.5347,46.3446,46.4857,22900.0
2009-10-02 09:45:00,75.81,76.1,75.81,75.96,49000.0,46.4857,46.6635,46.4857,46.5776,49000.0
2009-10-02 09:50:00,75.96,76.06,75.8,75.8,60200.0,46.5776,46.639,46.4795,46.4795,60200.0
2009-10-02 09:55:00,75.79,75.95,75.7,75.7,27600.0,46.4734,46.5715,46.4182,46.4182,27600.0
2009-10-02 10:00:00,75.68,75.79,75.54,75.56,78200.0,46.4059,46.4734,46.3201,46.3324,78200.0
2009-10-02 10:05:00,75.57,75.6,75.2,75.26,79100.0,46.3385,46.3569,46.1116,46.1484,79100.0
2009-10-02 10:10:00,75.26,75.51,75.18,75.23,109200.0,46.1484,46.3017,46.0994,46.13,109200.0
2009-10-02 10:15:00,75.21,75.38,75.09,75.2,71900.0,46.1178,46.222,46.0442,46.1116,71900.0
2009-10-02 10:20:00,75.19,75.37,75.18,75.33,49500.0,46.1055,46.2159,46.0994,46.1913,49500.0
2009-10-02 10:25:00,75.33,75.45,75.27,75.39,62500.0,46.1913,46.2649,46.1545,46.2281,62500.0
2009-10-02 10:30:00,75.39,75.61,75.31,75.53,46100.0,46.2281,46.363,46.1791,46.314,46100.0
2009-10-02 10:35:00,75.52,75.67,75.5,75.62,35900.0,46.3078,46.3998,46.2956,46.3692,35900.0
2009-10-02 10:40:00,75.63,75.76,75.57,75.71,48500.0,46.3753,46.455,46.3385,46.4243,48500.0
2009-10-02 10:45:00,75.72,75.79,75.57,75.59,67200.0,46.4305,46.4734,46.3385,46.3508,67200.0
2009-10-02 10:50:00,75.6,75.63,75.38,75.43,43000.0,46.3569,46.3753,46.222,46.2527,43000.0
2009-10-02 10:55:00,75.42,75.42,75.24,75.26,29700.0,46.2465,46.2465,46.1361,46.1484,29700.0
2009-10-02 11:00:00,75.26,75.4,75.26,75.31,32700.0,46.1484,46.2343,46.1484,46.1791,32700.0
2009-10-02 11:05:00,75.31,75.32,75.18,75.18,36300.0,46.1791,46.1852,46.0994,46.0994,36300.0
2009-10-02 11:10:00,75.2,75.21,75.16,75.21,42000.0,46.1116,46.1178,46.0871,46.1178,42000.0
2009-10-02 11:15:00,75.23,75.33,75.2,75.23,35900.0,46.13,46.1913,46.1116,46.13,35900.0
2009-10-02 11:20:00,75.25,75.41,75.22,75.38,60000.0,46.1423,46.2404,46.1239,46.222,60000.0
2009-10-02 11:25:00,75.37,75.37,75.28,75.32,25400.0,46.2159,46.2159,46.1607,46.1852,25400.0
2009-10-02 11:30:00,75.32,75.4,75.29,75.31,31100.0,46.1852,46.2343,46.1668,46.1791,31100.0
2009-10-02 11:35:00,75.3,75.38,75.25,75.37,46200.0,46.1729,46.222,46.1423,46.2159,46200.0
2009-10-02 11:40:00,75.36,75.41,75.29,75.4,39900.0,46.2097,46.2404,46.1668,46.2343,39900.0
2009-10-02 11:45:00,75.38,75.48,75.35,75.48,26700.0,46.222,46.2833,46.2036,46.2833,26700.0
2009-10-02 11:50:00,75.48,75.59,75.44,75.54,29300.0,46.2833,46.3508,46.2588,46.3201,29300.0
2009-10-02 11:55:00,75.53,75.57,75.39,75.48,43000.0,46.314,46.3385,46.2281,46.2833,43000.0
2009-10-02 12:00:00,75.48,75.71,75.48,75.7,29300.0,46.2833,46.4243,46.2833,46.4182,29300.0
2009-10-02 12:05:00,75.69,75.76,75.58,75.72,43800.0,46.4121,46.455,46.3446,46.4305,43800.0
2009-10-02 12:10:00,75.75,75.78,75.71,75.72,34600.0,46.4489,46.4673,46.4243,46.4305,34600.0
2009-10-02 12:15:00,75.71,75.94,75.71,75.8,39600.0,46.4243,46.5654,46.4243,46.4795,39600.0
2009-10-02 12:20:00,75.8,75.82,75.7,75.73,32200.0,46.4795,46.4918,46.4182,46.4366,32200.0
2009-10-02 12:25:00,75.73,75.91,75.66,75.91,48400.0,46.4366,46.547,46.3937,46.547,48400.0
2009-10-02 12:30:00,75.91,75.97,75.84,75.9,29200.0,46.547,46.5838,46.5041,46.5408,29200.0
2009-10-02 12:35:00,75.89,75.91,75.78,75.81,13300.0,46.5347,46.547,46.4673,46.4857,13300.0
2009-10-02 12:40:00,75.77,75.89,75.71,75.74,24300.0,46.4611,46.5347,46.4243,46.4427,24300.0
2009-10-02 12:45:00,75.76,75.76,75.62,75.69,29700.0,46.455,46.455,46.3692,46.4121,29700.0
2009-10-02 12:50:00,75.68,75.76,75.6,75.62,49000.0,46.4059,46.455,46.3569,46.3692,49000.0
2009-10-02 12:55:00,75.64,75.73,75.56,75.63,53100.0,46.3814,46.4366,46.3324,46.3753,53100.0
2009-10-02 13:00:00,75.66,75.68,75.58,75.6,69400.0,46.3937,46.4059,46.3446,46.3569,69400.0
2009-10-02 13:05:00,75.6,75.63,75.59,75.62,11900.0,46.3569,46.3753,46.3508,46.3692,11900.0
2009-10-02 13:10:00,75.62,75.68,75.57,75.6,24500.0,46.3692,46.4059,46.3385,46.3569,24500.0
2009-10-02 13:15:00,75.6,75.61,75.5,75.58,14500.0,46.3569,46.363,46.2956,46.3446,14500.0
2009-10-02 13:20:00,75.57,75.59,75.54,75.56,9600.0,46.3385,46.3508,46.3201,46.3324,9600.0
2009-10-02 13:25:00,75.56,75.59,75.55,75.58,8400.0,46.3324,46.3508,46.3262,46.3446,8400.0
2009-10-02 13:30:00,75.57,75.58,75.53,75.54,25400.0,46.3385,46.3446,46.314,46.3201,25400.0
2009-10-02 13:35:00,75.54,75.62,75.49,75.61,46500.0,46.3201,46.3692,46.2894,46.363,46500.0
2009-10-02 13:40:00,75.61,75.77,75.56,75.76,68700.0,46.363,46.4611,46.3324,46.455,68700.0
2009-10-02 13:45:00,75.76,75.83,75.73,75.75,61500.0,46.455,46.4979,46.4366,46.4489,61500.0
2009-10-02 13:50:00,75.75,75.76,75.41,75.46,46200.0,46.4489,46.455,46.2404,46.271,46200.0
2009-10-02 13:55:00,75.45,75.52,75.38,75.44,43800.0,46.2649,46.3078,46.222,46.2588,43800.0
2009-10-02 14:00:00,75.43,75.57,75.4,75.55,18400.0,46.2527,46.3385,46.2343,46.3262,18400.0
2009-10-02 14:05:00,75.57,75.75,75.56,75.72,39400.0,46.3385,46.4489,46.3324,46.4305,39400.0
2009-10-02 14:10:00,75.71,75.82,75.69,75.8,19200.0,46.4243,46.4918,46.4121,46.4795,19200.0
2009-10-02 14:15:00,75.8,75.93,75.78,75.85,45700.0,46.4795,46.5592,46.4673,46.5102,45700.0
2009-10-02 14:20:00,75.85,75.85,75.73,75.75,33300.0,46.5102,46.5102,46.4366,46.4489,33300.0
2009-10-02 14:25:00,75.77,75.82,75.72,75.75,51600.0,46.4611,46.4918,46.4305,46.4489,51600.0
2009-10-02 14:30:00,75.75,75.82,75.74,75.79,30500.0,46.4489,46.4918,46.4427,46.4734,30500.0
2009-10-02 14:35:00,75.8,75.82,75.74,75.78,43300.0,46.4795,46.4918,46.4427,46.4673,43300.0
2009-10-02 14:40:00,75.8,75.8,75.72,75.78,11100.0,46.4795,46.4795,46.4305,46.4673,11100.0
2009-10-02 14:45:00,75.78,75.79,75.73,75.76,14300.0,46.4673,46.4734,46.4366,46.455,14300.0
2009-10-02 14:50:00,75.76,75.79,75.67,75.73,22900.0,46.455,46.4734,46.3998,46.4366,22900.0
2009-10-02 14:55:00,75.74,75.76,75.63,75.67,34800.0,46.4427,46.455,46.3753,46.3998,34800.0
2009-10-02 15:00:00,75.64,75.68,75.57,75.64,22900.0,46.3814,46.4059,46.3385,46.3814,22900.0
2009-10-02 15:05:00,75.63,75.75,75.61,75.67,19700.0,46.3753,46.4489,46.363,46.3998,19700.0
2009-10-02 15:10:00,75.69,75.69,75.62,75.65,22500.0,46.4121,46.4121,46.3692,46.3876,22500.0
2009-10-02 15:15:00,75.67,75.68,75.56,75.59,41500.0,46.3998,46.4059,46.3324,46.3508,41500.0
2009-10-02 15:20:00,75.59,75.64,75.57,75.57,28400.0,46.3508,46.3814,46.3385,46.3385,28400.0
2009-10-02 15:25:00,75.59,75.61,75.57,75.59,25300.0,46.3508,46.363,46.3385,46.3508,25300.0
2009-10-02 15:30:00,75.59,75.67,75.58,75.67,39600.0,46.3508,46.3998,46.3446,46.3998,39600.0
2009-10-02 15:35:00,75.65,75.65,75.44,75.46,64900.0,46.3876,46.3876,46.2588,46.271,64900.0
2009-10-02 15:40:00,75.47,75.48,75.39,75.4,84300.0,46.2772,46.2833,46.2281,46.2343,84300.0
2009-10-02 15:45:00,75.41,75.53,75.36,75.44,90700.0,46.2404,46.314,46.2097,46.2588,90700.0
2009-10-02 15:50:00,75.44,75.51,75.22,75.3,107600.0,46.2588,46.3017,46.1239,46.1729,107600.0
2009-10-02 15:55:00,75.3,75.39,75.22,75.31,166100.0,46.1729,46.2281,46.1239,46.1791,166100.0
2009-10-05 09:30:00,75.5,75.93,75.42,75.7,57200.0,46.2956,46.5592,46.2465,46.4182,57200.0
2009-10-05 09:35:00,75.7,75.75,75.5,75.55,75000.0,46.4182,46.4489,46.2956,46.3262,75000.0
2009-10-05 09:40:00,75.56,75.6,75.18,75.24,92600.0,46.3324,46.3569,46.0994,46.1361,92600.0
2009-10-05 09:45:00,75.24,75.3,75.14,75.15,51600.0,46.1361,46.1729,46.0748,46.081,51600.0
2009-10-05 09:50:00,75.13,75.17,75.0,75.15,46000.0,46.0687,46.0932,45.989,46.081,46000.0
2009-10-05 09:55:00,75.16,75.23,75.09,75.11,47200.0,46.0871,46.13,46.0442,46.0564,47200.0
2009-10-05 10:00:00,75.11,75.22,74.99,75.06,73300.0,46.0564,46.1239,45.9829,46.0258,73300.0
2009-10-05 10:05:00,75.09,75.09,74.9,74.97,76600.0,46.0442,46.0442,45.9277,45.9706,76600.0
2009-10-05 10:10:00,74.95,75.11,74.87,74.97,44100.0,45.9583,46.0564,45.9093,45.9706,44100.0
2009-10-05 10:15:00,74.97,75.06,74.78,74.95,43900.0,45.9706,46.0258,45.8541,45.9583,43900.0
2009-10-05 10:20:00,74.95,75.05,74.95,75.03,28600.0,45.9583,46.0196,45.9583,46.0074,28600.0
2009-10-05 10:25:00,75.03,75.03,74.84,74.95,40400.0,46.0074,46.0074,45.8909,45.9583,40400.0
2009-10-05 10:30:00,74.97,75.04,74.94,75.02,73100.0,45.9706,46.0135,45.9522,46.0012,73100.0
2009-10-05 10:35:00,75.01,75.02,74.85,74.99,23300.0,45.9951,46.0012,45.897,45.9829,23300.0
2009-10-05 10:40:00,75.01,75.03,74.9,74.99,24300.0,45.9951,46.0074,45.9277,45.9829,24300.0
2009-10-05 10:45:00,75.01,75.03,74.93,74.93,30000.0,45.9951,46.0074,45.9461,45.9461,30000.0
2009-10-05 10:50:00,74.96,75.04,74.93,74.99,25400.0,45.9645,46.0135,45.9461,45.9829,25400.0
2009-10-05 10:55:00,74.99,75.05,74.9,74.92,87000.0,45.9829,46.0196,45.9277,45.9399,87000.0
2009-10-05 11:00:00,74.92,75.08,74.91,75.0,33700.0,45.9399,46.038,45.9338,45.989,33700.0
2009-10-05 11:05:00,75.0,75.05,74.98,74.99,32700.0,45.989,46.0196,45.9767,45.9829,32700.0
2009-10-05 11:10:00,75.0,75.1,74.95,75.07,32600.0,45.989,46.0503,45.9583,46.0319,32600.0
2009-10-05 11:15:00,75.09,75.09,74.91,74.95,24900.0,46.0442,46.0442,45.9338,45.9583,24900.0
2009-10-05 11:20:00,74.96,75.14,74.96,75.1,24200.0,45.9645,46.0748,45.9645,46.0503,24200.0
2009-10-05 11:25:00,75.11,75.16,75.01,75.01,48200.0,46.0564,46.0871,45.9951,45.9951,48200.0
2009-10-05 11:30:00,75.01,75.15,74.97,74.97,28200.0,45.9951,46.081,45.9706,45.9706,28200.0
2009-10-05 11:35:00,74.98,75.0,74.84,74.9,32700.0,45.9767,45.989,45.8909,45.9277,32700.0
2009-10-05 11:40:00,74.9,75.1,74.89,75.05,27400.0,45.9277,46.0503,45.9215,46.0196,27400.0
2009-10-05 11:45:00,75.07,75.07,74.97,75.0,23500.0,46.0319,46.0319,45.9706,45.989,23500.0
2009-10-05 11:50:00,75.0,75.12,74.93,74.94,84700.0,45.989,46.0626,45.9461,45.9522,84700.0
2009-10-05 11:55:00,74.95,75.17,74.94,75.11,22000.0,45.9583,46.0932,45.9522,46.0564,22000.0
2009-10-05 12:00:00,75.12,75.13,74.97,75.02,33200.0,46.0626,46.0687,45.9706,46.0012,33200.0
2009-10-05 12:05:00,75.03,75.03,74.82,74.82,44800.0,46.0074,46.0074,45.8786,45.8786,44800.0
2009-10-05 12:10:00,74.82,75.08,74.8,75.06,125800.0,45.8786,46.038,45.8663,46.0258,125800.0
2009-10-05 12:15:00,75.04,75.32,74.97,75.31,52000.0,46.0135,46.1852,45.9706,46.1791,52000.0
2009-10-05 12:20:00,75.32,75.45,75.32,75.37,43100.0,46.1852,46.2649,46.1852,46.2159,43100.0
2009-10-05 12:25:00,75.39,75.4,75.13,75.23,50700.0,46.2281,46.2343,46.0687,46.13,50700.0
2009-10-05 12:30:00,75.23,75.25,74.94,74.95,38900.0,46.13,46.1423,45.9522,45.9583,38900.0
2009-10-05 12:35:00,74.96,75.09,74.89,74.94,28800.0,45.9645,46.0442,45.9215,45.9522,28800.0
2009-10-05 12:40:00,74.98,75.23,74.95,75.17,17700.0,45.9767,46.13,45.9583,46.0932,17700.0
2009-10-05 12:45:00,75.16,75.22,75.11,75.11,19300.0,46.0871,46.1239,46.0564,46.0564,19300.0
2009-10-05 12:50:00,75.14,75.19,75.11,75.12,13700.0,46.0748,46.1055,46.0564,46.0626,13700.0
2009-10-05 12:55:00,75.14,75.15,74.98,74.98,22000.0,46.0748,46.081,45.9767,45.9767,22000.0
2009-10-05 13:00:00,74.98,75.09,74.97,75.08,15100.0,45.9767,46.0442,45.9706,46.038,15100.0
2009-10-05 13:05:00,75.07,75.13,75.05,75.11,15800.0,46.0319,46.0687,46.0196,46.0564,15800.0
2009-10-05 13:10:00,75.1,75.14,75.02,75.02,30000.0,46.0503,46.0748,46.0012,46.0012,30000.0
2009-10-05 13:15:00,75.03,75.09,75.01,75.01,34800.0,46.0074,46.0442,45.9951,45.9951,34800.0
2009-10-05 13:20:00,75.02,75.13,75.01,75.09,22800.0,46.0012,46.0687,45.9951,46.0442,22800.0
2009-10-05 13:25:00,75.09,75.1,75.0,75.03,26200.0,46.0442,46.0503,45.989,46.0074,26200.0
2009-10-05 13:30:00,75.06,75.07,74.96,75.0,28700.0,46.0258,46.0319,45.9645,45.989,28700.0
2009-10-05 13:35:00,75.02,75.04,74.9,74.9,36300.0,46.0012,46.0135,45.9277,45.9277,36300.0
2009-10-05 13:40:00,74.9,74.95,74.87,74.9,20000.0,45.9277,45.9583,45.9093,45.9277,20000.0
2009-10-05 13:45:00,74.9,74.93,74.85,74.89,25200.0,45.9277,45.9461,45.897,45.9215,25200.0
2009-10-05 13:50:00,74.9,75.01,74.89,74.99,19800.0,45.9277,45.9951,45.9215,45.9829,19800.0
2009-10-05 13:55:00,74.98,75.0,74.94,74.95,15000.0,45.9767,45.989,45.9522,45.9583,15000.0
2009-10-05 14:00:00,74.96,74.99,74.91,74.99,41300.0,45.9645,45.9829,45.9338,45.9829,41300.0
2009-10-05 14:05:00,74.99,75.1,74.99,75.03,31900.0,45.9829,46.0503,45.9829,46.0074,31900.0
2009-10-05 14:10:00,75.04,75.12,74.98,75.09,25200.0,46.0135,46.0626,45.9767,46.0442,25200.0
2009-10-05 14:15:00,75.1,75.18,75.09,75.15,21600.0,46.0503,46.0994,46.0442,46.081,21600.0
2009-10-05 14:20:00,75.15,75.15,75.07,75.07,30800.0,46.081,46.081,46.0319,46.0319,30800.0
2009-10-05 14:25:00,75.08,75.15,75.04,75.07,36800.0,46.038,46.081,46.0135,46.0319,36800.0
2009-10-05 14:30:00,75.1,75.14,75.03,75.03,40500.0,46.0503,46.0748,46.0074,46.0074,40500.0
2009-10-05 14:35:00,75.03,75.08,75.01,75.02,22400.0,46.0074,46.038,45.9951,46.0012,22400.0
2009-10-05 14:40:00,75.04,75.1,75.01,75.09,19400.0,46.0135,46.0503,45.9951,46.0442,19400.0
2009-10-05 14:45:00,75.1,75.15,75.05,75.12,28600.0,46.0503,46.081,46.0196,46.0626,28600.0
2009-10-05 14:50:00,75.14,75.19,75.09,75.12,26200.0,46.0748,46.1055,46.0442,46.0626,26200.0
2009-10-05 14:55:00,75.12,75.12,75.04,75.04,56700.0,46.0626,46.0626,46.0135,46.0135,56700.0
2009-10-05 15:00:00,75.06,75.07,75.0,75.05,50000.0,46.0258,46.0319,45.989,46.0196,50000.0
2009-10-05 15:05:00,75.04,75.1,75.02,75.08,48800.0,46.0135,46.0503,46.0012,46.038,48800.0
2009-10-05 15:10:00,75.09,75.1,75.03,75.04,39500.0,46.0442,46.0503,46.0074,46.0135,39500.0
2009-10-05 15:15:00,75.04,75.06,75.01,75.03,39600.0,46.0135,46.0258,45.9951,46.0074,39600.0
2009-10-05 15:20:00,75.03,75.06,75.0,75.01,68000.0,46.0074,46.0258,45.989,45.9951,68000.0
2009-10-05 15:25:00,75.02,75.02,75.0,75.0,61500.0,46.0012,46.0012,45.989,45.989,61500.0
2009-10-05 15:30:00,75.0,75.07,75.0,75.06,70300.0,45.989,46.0319,45.989,46.0258,70300.0
2009-10-05 15:35:00,75.06,75.17,75.04,75.15,55300.0,46.0258,46.0932,46.0135,46.081,55300.0
2009-10-05 15:40:00,75.17,75.27,75.12,75.23,109100.0,46.0932,46.1545,46.0626,46.13,109100.0
2009-10-05 15:45:00,75.22,75.31,75.18,75.29,70500.0,46.1239,46.1791,46.0994,46.1668,70500.0
2009-10-05 15:50:00,75.29,75.35,75.12,75.16,143900.0,46.1668,46.2036,46.0626,46.0871,143900.0
2009-10-05 15:55:00,75.15,75.17,75.0,75.04,224400.0,46.081,46.0932,45.989,46.0135,224400.0
2009-10-06 09:30:00,75.36,75.44,74.99,75.11,65900.0,46.2097,46.2588,45.9829,46.0564,65900.0
2009-10-06 09:35:00,75.12,75.63,75.12,75.32,88100.0,46.0626,46.3753,46.0626,46.1852,88100.0
2009-10-06 09:40:00,75.43,75.7,75.32,75.53,39800.0,46.2527,46.4182,46.1852,46.314,39800.0
2009-10-06 09:45:00,75.58,75.65,75.5,75.54,49800.0,46.3446,46.3876,46.2956,46.3201,49800.0
2009-10-06 09:50:00,75.61,75.87,75.44,75.87,38100.0,46.363,46.5225,46.2588,46.5225,38100.0
2009-10-06 09:55:00,75.88,76.0,75.79,75.96,38800.0,46.5286,46.6022,46.4734,46.5776,38800.0
2009-10-06 10:00:00,75.97,76.1,75.97,76.08,45300.0,46.5838,46.6635,46.5838,46.6512,45300.0
2009-10-06 10:05:00,76.09,76.15,75.79,75.8,80400.0,46.6574,46.6941,46.4734,46.4795,80400.0
2009-10-06 10:10:00,75.81,75.93,75.73,75.84,24200.0,46.4857,46.5592,46.4366,46.5041,24200.0
2009-10-06 10:15:00,75.84,75.88,75.8,75.8,18400.0,46.5041,46.5286,46.4795,46.4795,18400.0
2009-10-06 10:20:00,75.78,75.79,75.55,75.7,48400.0,46.4673,46.4734,46.3262,46.4182,48400.0
2009-10-06 10:25:00,75.74,75.78,75.63,75.69,28100.0,46.4427,46.4673,46.3753,46.4121,28100.0
2009-10-06 10:30:00,75.67,75.71,75.58,75.65,19400.0,46.3998,46.4243,46.3446,46.3876,19400.0
2009-10-06 10:35:00,75.67,75.68,75.49,75.67,50900.0,46.3998,46.4059,46.2894,46.3998,50900.0
2009-10-06 10:40:00,75.67,75.85,75.59,75.78,32700.0,46.3998,46.5102,46.3508,46.4673,32700.0
2009-10-06 10:45:00,75.78,75.79,75.55,75.55,22100.0,46.4673,46.4734,46.3262,46.3262,22100.0
2009-10-06 10:50:00,75.55,75.61,75.5,75.5,22400.0,46.3262,46.363,46.2956,46.2956,22400.0
2009-10-06 10:55:00,75.5,75.59,75.45,75.53,18900.0,46.2956,46.3508,46.2649,46.314,18900.0
2009-10-06 11:00:00,75.56,75.56,75.42,75.44,45200.0,46.3324,46.3324,46.2465,46.2588,45200.0
2009-10-06 11:05:00,75.44,75.92,75.43,75.92,27700.0,46.2588,46.5531,46.2527,46.5531,27700.0
2009-10-06 11:10:00,75.92,76.03,75.91,76.01,42500.0,46.5531,46.6206,46.547,46.6083,42500.0
2009-10-06 11:15:00,76.02,76.07,75.99,76.0,17600.0,46.6144,46.6451,46.596,46.6022,17600.0
2009-10-06 11:20:00,76.01,76.07,75.99,76.0,27500.0,46.6083,46.6451,46.596,46.6022,27500.0
2009-10-06 11:25:00,76.01,76.13,75.99,76.07,26600.0,46.6083,46.6819,46.596,46.6451,26600.0
2009-10-06 11:30:00,76.08,76.11,75.87,75.9,75100.0,46.6512,46.6696,46.5225,46.5408,75100.0
2009-10-06 11:35:00,75.89,76.05,75.83,76.01,31500.0,46.5347,46.6328,46.4979,46.6083,31500.0
2009-10-06 11:40:00,76.02,76.15,76.02,76.13,24900.0,46.6144,46.6941,46.6144,46.6819,24900.0
2009-10-06 11:45:00,76.13,76.17,76.08,76.08,20300.0,46.6819,46.7064,46.6512,46.6512,20300.0
2009-10-06 11:50:00,76.1,76.16,75.96,75.97,20000.0,46.6635,46.7003,46.5776,46.5838,20000.0
2009-10-06 11:55:00,75.98,76.01,75.95,75.96,9000.0,46.5899,46.6083,46.5715,46.5776,9000.0
2009-10-06 12:00:00,75.97,76.0,75.92,75.94,17800.0,46.5838,46.6022,46.5531,46.5654,17800.0
2009-10-06 12:05:00,75.96,76.1,75.95,76.09,14700.0,46.5776,46.6635,46.5715,46.6574,14700.0
2009-10-06 12:10:00,76.11,76.15,76.08,76.14,13800.0,46.6696,46.6941,46.6512,46.688,13800.0
2009-10-06 12:15:00,76.13,76.13,76.08,76.12,11400.0,46.6819,46.6819,46.6512,46.6758,11400.0
2009-10-06 12:20:00,76.11,76.13,76.05,76.08,13000.0,46.6696,46.6819,46.6328,46.6512,13000.0
2009-10-06 12:25:00,76.09,76.12,76.06,76.09,8800.0,46.6574,46.6758,46.639,46.6574,8800.0
2009-10-06 12:30:00,76.1,76.19,76.08,76.18,13800.0,46.6635,46.7187,46.6512,46.7125,13800.0
2009-10-06 12:35:00,76.18,76.23,76.04,76.04,22600.0,46.7125,46.7432,46.6267,46.6267,22600.0
2009-10-06 12:40:00,76.06,76.21,76.05,76.16,10300.0,46.639,46.7309,46.6328,46.7003,10300.0
2009-10-06 12:45:00,76.15,76.15,76.01,76.04,13900.0,46.6941,46.6941,46.6083,46.6267,13900.0
2009-10-06 12:50:00,76.02,76.08,75.95,76.06,17000.0,46.6144,46.6512,46.5715,46.639,17000.0
2009-10-06 12:55:00,76.09,76.13,76.01,76.07,13900.0,46.6574,46.6819,46.6083,46.6451,13900.0
2009-10-06 13:00:00,76.06,76.18,75.98,76.18,21900.0,46.639,46.7125,46.5899,46.7125,21900.0
2009-10-06 13:05:00,76.14,76.15,75.93,76.0,27200.0,46.688,46.6941,46.5592,46.6022,27200.0
2009-10-06 13:10:00,75.99,76.02,75.91,76.01,13200.0,46.596,46.6144,46.547,46.6083,13200.0
2009-10-06 13:15:00,76.0,76.11,75.96,76.04,11800.0,46.6022,46.6696,46.5776,46.6267,11800.0
2009-10-06 13:20:00,76.06,76.11,76.04,76.09,12100.0,46.639,46.6696,46.6267,46.6574,12100.0
2009-10-06 13:25:00,76.1,76.23,76.1,76.16,21000.0,46.6635,46.7432,46.6635,46.7003,21000.0
2009-10-06 13:30:00,76.17,76.17,76.07,76.11,16000.0,46.7064,46.7064,46.6451,46.6696,16000.0
2009-10-06 13:35:00,76.11,76.24,76.1,76.16,20600.0,46.6696,46.7493,46.6635,46.7003,20600.0
2009-10-06 13:40:00,76.16,76.22,76.01,76.1,21800.0,46.7003,46.7371,46.6083,46.6635,21800.0
2009-10-06 13:45:00,76.1,76.16,76.03,76.16,17600.0,46.6635,46.7003,46.6206,46.7003,17600.0
2009-10-06 13:50:00,76.16,76.19,76.02,76.17,34500.0,46.7003,46.7187,46.6144,46.7064,34500.0
2009-10-06 13:55:00,76.17,76.28,76.16,76.23,31300.0,46.7064,46.7739,46.7003,46.7432,31300.0
2009-10-06 14:00:00,76.24,76.28,76.15,76.17,33700.0,46.7493,46.7739,46.6941,46.7064,33700.0
2009-10-06 14:05:00,76.17,76.22,76.06,76.14,32600.0,46.7064,46.7371,46.639,46.688,32600.0
2009-10-06 14:10:00,76.13,76.26,76.09,76.2,19300.0,46.6819,46.7616,46.6574,46.7248,19300.0
2009-10-06 14:15:00,76.21,76.21,76.05,76.12,22000.0,46.7309,46.7309,46.6328,46.6758,22000.0
2009-10-06 14:20:00,76.13,76.2,75.89,76.04,30200.0,46.6819,46.7248,46.5347,46.6267,30200.0
2009-10-06 14:25:00,76.06,76.17,76.05,76.1,23000.0,46.639,46.7064,46.6328,46.6635,23000.0
2009-10-06 14:30:00,76.09,76.18,76.02,76.13,28600.0,46.6574,46.7125,46.6144,46.6819,28600.0
2009-10-06 14:35:00,76.12,76.19,76.01,76.19,27100.0,46.6758,46.7187,46.6083,46.7187,27100.0
2009-10-06 14:40:00,76.18,76.27,76.17,76.24,17900.0,46.7125,46.7677,46.7064,46.7493,17900.0
2009-10-06 14:45:00,76.23,76.31,76.17,76.21,26300.0,46.7432,46.7923,46.7064,46.7309,26300.0
2009-10-06 14:50:00,76.23,76.28,76.17,76.27,17200.0,46.7432,46.7739,46.7064,46.7677,17200.0
2009-10-06 14:55:00,76.26,76.27,76.18,76.23,32300.0,46.7616,46.7677,46.7125,46.7432,32300.0
2009-10-06 15:00:00,76.24,76.24,76.02,76.04,36300.0,46.7493,46.7493,46.6144,46.6267,36300.0
2009-10-06 15:05:00,76.05,76.15,76.02,76.03,59300.0,46.6328,46.6941,46.6144,46.6206,59300.0
2009-10-06 15:10:00,76.05,76.15,76.02,76.07,56600.0,46.6328,46.6941,46.6144,46.6451,56600.0
2009-10-06 15:15:00,76.1,76.2,76.05,76.09,25400.0,46.6635,46.7248,46.6328,46.6574,25400.0
2009-10-06 15:20:00,76.1,76.21,76.02,76.21,33100.0,46.6635,46.7309,46.6144,46.7309,33100.0
2009-10-06 15:25:00,76.21,76.29,76.1,76.12,41400.0,46.7309,46.78,46.6635,46.6758,41400.0
2009-10-06 15:30:00,76.12,76.29,76.12,76.26,53600.0,46.6758,46.78,46.6758,46.7616,53600.0
2009-10-06 15:35:00,76.26,76.34,76.2,76.24,48800.0,46.7616,46.8107,46.7248,46.7493,48800.0
2009-10-06 15:40:00,76.24,76.27,76.1,76.2,78300.0,46.7493,46.7677,46.6635,46.7248,78300.0
2009-10-06 15:45:00,76.19,76.19,76.05,76.17,67300.0,46.7187,46.7187,46.6328,46.7064,67300.0
2009-10-06 15:50:00,76.16,76.18,76.07,76.08,81900.0,46.7003,46.7125,46.6451,46.6512,81900.0
2009-10-06 15:55:00,76.08,76.24,76.06,76.21,168600.0,46.6512,46.7493,46.639,46.7309,168600.0
2009-10-07 09:30:00,76.01,76.01,75.02,75.03,75600.0,46.6083,46.6083,46.0012,46.0074,75600.0
2009-10-07 09:35:00,75.05,75.15,74.86,74.94,73500.0,46.0196,46.081,45.9031,45.9522,73500.0
2009-10-07 09:40:00,74.95,75.34,74.91,74.94,48400.0,45.9583,46.1975,45.9338,45.9522,48400.0
2009-10-07 09:45:00,74.96,75.22,74.96,74.99,31500.0,45.9645,46.1239,45.9645,45.9829,31500.0
2009-10-07 09:50:00,75.0,75.0,74.76,74.94,91000.0,45.989,45.989,45.8418,45.9522,91000.0
2009-10-07 09:55:00,74.95,75.1,74.91,74.98,32500.0,45.9583,46.0503,45.9338,45.9767,32500.0
2009-10-07 10:00:00,74.96,75.0,74.75,74.8,36500.0,45.9645,45.989,45.8357,45.8663,36500.0
2009-10-07 10:05:00,74.82,74.85,74.77,74.85,27100.0,45.8786,45.897,45.8479,45.897,27100.0
2009-10-07 10:10:00,74.86,74.95,74.78,74.8,68500.0,45.9031,45.9583,45.8541,45.8663,68500.0
2009-10-07 10:15:00,74.8,74.83,74.77,74.79,36900.0,45.8663,45.8847,45.8479,45.8602,36900.0
2009-10-07 10:20:00,74.79,74.92,74.79,74.87,28500.0,45.8602,45.9399,45.8602,45.9093,28500.0
2009-10-07 10:25:00,74.87,74.89,74.75,74.78,38300.0,45.9093,45.9215,45.8357,45.8541,38300.0
2009-10-07 10:30:00,74.78,74.78,74.5,74.51,84500.0,45.8541,45.8541,45.6824,45.6885,84500.0
2009-10-07 10:35:00,74.53,74.54,74.33,74.33,77200.0,45.7008,45.7069,45.5781,45.5781,77200.0
2009-10-07 10:40:00,74.34,74.46,74.28,74.41,80900.0,45.5843,45.6579,45.5475,45.6272,80900.0
2009-10-07 10:45:00,74.4,74.43,74.25,74.27,44700.0,45.6211,45.6395,45.5291,45.5414,44700.0
2009-10-07 10:50:00,74.27,74.53,74.27,74.43,37400.0,45.5414,45.7008,45.5414,45.6395,37400.0
2009-10-07 10:55:00,74.43,74.5,74.27,74.36,37900.0,45.6395,45.6824,45.5414,45.5965,37900.0
2009-10-07 11:00:00,74.35,74.59,74.33,74.58,143000.0,45.5904,45.7376,45.5781,45.7314,143000.0
2009-10-07 11:05:00,74.57,74.63,74.53,74.55,38700.0,45.7253,45.7621,45.7008,45.713,38700.0
2009-10-07 11:10:00,74.54,74.64,74.41,74.41,65200.0,45.7069,45.7682,45.6272,45.6272,65200.0
2009-10-07 11:15:00,74.41,74.44,74.3,74.32,47600.0,45.6272,45.6456,45.5598,45.572,47600.0
2009-10-07 11:20:00,74.33,74.44,74.29,74.38,35300.0,45.5781,45.6456,45.5536,45.6088,35300.0
2009-10-07 11:25:00,74.39,74.42,74.32,74.35,29200.0,45.6149,45.6333,45.572,45.5904,29200.0
2009-10-07 11:30:00,74.34,74.42,74.31,74.33,39800.0,45.5843,45.6333,45.5659,45.5781,39800.0
2009-10-07 11:35:00,74.33,74.35,74.28,74.28,26700.0,45.5781,45.5904,45.5475,45.5475,26700.0
2009-10-07 11:40:00,74.28,74.29,74.25,74.26,37500.0,45.5475,45.5536,45.5291,45.5352,37500.0
2009-10-07 11:45:00,74.25,74.26,74.05,74.06,98600.0,45.5291,45.5352,45.4065,45.4126,98600.0
2009-10-07 11:50:00,74.08,74.12,74.06,74.06,29000.0,45.4249,45.4494,45.4126,45.4126,29000.0
2009-10-07 11:55:00,74.06,74.11,73.96,73.96,55000.0,45.4126,45.4432,45.3513,45.3513,55000.0
2009-10-07 12:00:00,73.96,74.09,73.92,73.93,67800.0,45.3513,45.431,45.3267,45.3329,67800.0
2009-10-07 12:05:00,73.93,74.07,73.87,74.05,44700.0,45.3329,45.4187,45.2961,45.4065,44700.0
2009-10-07 12:10:00,74.06,74.09,73.9,73.91,36100.0,45.4126,45.431,45.3145,45.3206,36100.0
2009-10-07 12:15:00,73.9,73.99,73.84,73.87,46700.0,45.3145,45.3697,45.2777,45.2961,46700.0
2009-10-07 12:20:00,73.86,73.91,73.77,73.85,64500.0,45.2899,45.3206,45.2348,45.2838,64500.0
2009-10-07 12:25:00,73.85,73.95,73.85,73.94,20400.0,45.2838,45.3451,45.2838,45.339,20400.0
2009-10-07 12:30:00,73.94,73.95,73.8,73.88,27600.0,45.339,45.3451,45.2532,45.3022,27600.0
2009-10-07 12:35:00,73.89,73.95,73.83,73.86,29800.0,45.3083,45.3451,45.2716,45.2899,29800.0
2009-10-07 12:40:00,73.85,73.86,73.75,73.82,96100.0,45.2838,45.2899,45.2225,45.2654,96100.0
2009-10-07 12:45:00,73.83,73.93,73.81,73.83,34600.0,45.2716,45.3329,45.2593,45.2716,34600.0
2009-10-07 12:50:00,73.82,73.92,73.79,73.81,44600.0,45.2654,45.3267,45.247,45.2593,44600.0
2009-10-07 12:55:00,73.83,73.84,73.69,73.7,74800.0,45.2716,45.2777,45.1857,45.1918,74800.0
2009-10-07 13:00:00,73.7,73.72,73.59,73.65,60900.0,45.1918,45.2041,45.1244,45.1612,60900.0
2009-10-07 13:05:00,73.66,73.73,73.61,73.73,66100.0,45.1673,45.2102,45.1367,45.2102,66100.0
2009-10-07 13:10:00,73.72,73.99,73.72,73.99,60300.0,45.2041,45.3697,45.2041,45.3697,60300.0
2009-10-07 13:15:00,73.98,74.21,73.93,74.14,112000.0,45.3635,45.5046,45.3329,45.4616,112000.0
2009-10-07 13:20:00,74.15,74.16,74.06,74.07,33000.0,45.4678,45.4739,45.4126,45.4187,33000.0
2009-10-07 13:25:00,74.07,74.13,74.01,74.11,52500.0,45.4187,45.4555,45.3819,45.4432,52500.0
2009-10-07 13:30:00,74.1,74.11,73.96,74.0,48100.0,45.4371,45.4432,45.3513,45.3758,48100.0
2009-10-07 13:35:00,74.0,74.02,73.93,73.93,52600.0,45.3758,45.3881,45.3329,45.3329,52600.0
2009-10-07 13:40:00,73.94,73.98,73.9,73.95,32200.0,45.339,45.3635,45.3145,45.3451,32200.0
2009-10-07 13:45:00,73.95,74.01,73.87,73.95,37400.0,45.3451,45.3819,45.2961,45.3451,37400.0
2009-10-07 13:50:00,73.94,74.01,73.92,73.99,38800.0,45.339,45.3819,45.3267,45.3697,38800.0
2009-10-07 13:55:00,74.0,74.0,73.88,73.89,154800.0,45.3758,45.3758,45.3022,45.3083,154800.0
2009-10-07 14:00:00,73.89,73.91,73.8,73.89,36300.0,45.3083,45.3206,45.2532,45.3083,36300.0
2009-10-07 14:05:00,73.89,73.96,73.84,73.96,72000.0,45.3083,45.3513,45.2777,45.3513,72000.0
2009-10-07 14:10:00,73.97,74.07,73.96,74.06,47400.0,45.3574,45.4187,45.3513,45.4126,47400.0
2009-10-07 14:15:00,74.06,74.06,74.0,74.01,27700.0,45.4126,45.4126,45.3758,45.3819,27700.0
2009-10-07 14:20:00,74.01,74.05,73.97,74.0,76800.0,45.3819,45.4065,45.3574,45.3758,76800.0
2009-10-07 14:25:00,73.99,74.06,73.98,74.0,33000.0,45.3697,45.4126,45.3635,45.3758,33000.0
2009-10-07 14:30:00,74.01,74.07,74.0,74.0,48900.0,45.3819,45.4187,45.3758,45.3758,48900.0
2009-10-07 14:35:00,74.0,74.18,74.0,74.18,74600.0,45.3758,45.4862,45.3758,45.4862,74600.0
2009-10-07 14:40:00,74.13,74.14,74.01,74.07,88500.0,45.4555,45.4616,45.3819,45.4187,88500.0
2009-10-07 14:45:00,74.08,74.23,74.07,74.19,80000.0,45.4249,45.5168,45.4187,45.4923,80000.0
2009-10-07 14:50:00,74.2,74.26,73.99,74.01,324000.0,45.4984,45.5352,45.3697,45.3819,324000.0
2009-10-07 14:55:00,74.02,74.07,73.98,73.99,190600.0,45.3881,45.4187,45.3635,45.3697,190600.0
2009-10-07 15:00:00,73.99,74.01,73.91,74.0,135900.0,45.3697,45.3819,45.3206,45.3758,135900.0
2009-10-07 15:05:00,74.0,74.02,73.98,74.0,67400.0,45.3758,45.3881,45.3635,45.3758,67400.0
2009-10-07 15:10:00,74.0,74.01,73.94,73.98,60900.0,45.3758,45.3819,45.339,45.3635,60900.0
2009-10-07 15:15:00,73.98,74.0,73.94,73.94,41000.0,45.3635,45.3758,45.339,45.339,41000.0
2009-10-07 15:20:00,73.95,73.98,73.9,73.9,49500.0,45.3451,45.3635,45.3145,45.3145,49500.0
2009-10-07 15:25:00,73.92,73.97,73.89,73.89,71400.0,45.3267,45.3574,45.3083,45.3083,71400.0
2009-10-07 15:30:00,73.9,73.96,73.89,73.94,57900.0,45.3145,45.3513,45.3083,45.339,57900.0
2009-10-07 15:35:00,73.94,74.0,73.89,73.92,99000.0,45.339,45.3758,45.3083,45.3267,99000.0
2009-10-07 15:40:00,73.91,73.94,73.84,73.87,160000.0,45.3206,45.339,45.2777,45.2961,160000.0
2009-10-07 15:45:00,73.88,73.97,73.85,73.91,124900.0,45.3022,45.3574,45.2838,45.3206,124900.0
2009-10-07 15:50:00,73.91,73.99,73.9,73.94,160200.0,45.3206,45.3697,45.3145,45.339,160200.0
2009-10-07 15:55:00,73.94,74.03,73.92,73.98,261200.0,45.339,45.3942,45.3267,45.3635,261200.0
2009-10-08 09:30:00,74.41,74.47,73.95,73.98,188600.0,45.6272,45.664,45.3451,45.3635,188600.0
2009-10-08 09:35:00,73.99,74.04,73.85,73.99,290400.0,45.3697,45.4003,45.2838,45.3697,290400.0
2009-10-08 09:40:00,73.97,74.03,73.81,73.98,96100.0,45.3574,45.3942,45.2593,45.3635,96100.0
2009-10-08 09:45:00,73.98,73.98,73.76,73.83,87200.0,45.3635,45.3635,45.2286,45.2716,87200.0
2009-10-08 09:50:00,73.82,73.9,73.76,73.85,138500.0,45.2654,45.3145,45.2286,45.2838,138500.0
2009-10-08 09:55:00,73.84,73.96,73.8,73.9,232900.0,45.2777,45.3513,45.2532,45.3145,232900.0
2009-10-08 10:00:00,73.9,74.03,73.86,73.9,172900.0,45.3145,45.3942,45.2899,45.3145,172900.0
2009-10-08 10:05:00,73.9,73.96,73.86,73.87,87300.0,45.3145,45.3513,45.2899,45.2961,87300.0
2009-10-08 10:10:00,73.87,74.01,73.86,73.99,56400.0,45.2961,45.3819,45.2899,45.3697,56400.0
2009-10-08 10:15:00,73.99,74.02,73.93,73.95,45200.0,45.3697,45.3881,45.3329,45.3451,45200.0
2009-10-08 10:20:00,73.95,73.95,73.88,73.95,33300.0,45.3451,45.3451,45.3022,45.3451,33300.0
2009-10-08 10:25:00,73.94,73.95,73.85,73.91,32800.0,45.339,45.3451,45.2838,45.3206,32800.0
2009-10-08 10:30:00,73.91,73.92,73.85,73.86,31900.0,45.3206,45.3267,45.2838,45.2899,31900.0
2009-10-08 10:35:00,73.85,73.95,73.8,73.9,56100.0,45.2838,45.3451,45.2532,45.3145,56100.0
2009-10-08 10:40:00,73.88,73.9,73.8,73.9,24200.0,45.3022,45.3145,45.2532,45.3145,24200.0
2009-10-08 10:45:00,73.9,73.9,73.85,73.86,17600.0,45.3145,45.3145,45.2838,45.2899,17600.0
2009-10-08 10:50:00,73.88,73.89,73.85,73.87,23100.0,45.3022,45.3083,45.2838,45.2961,23100.0
2009-10-08 10:55:00,73.85,73.87,73.75,73.79,25300.0,45.2838,45.2961,45.2225,45.247,25300.0
2009-10-08 11:00:00,73.79,73.81,73.64,73.64,35900.0,45.247,45.2593,45.155,45.155,35900.0
2009-10-08 11:05:00,73.64,73.81,73.64,73.81,31800.0,45.155,45.2593,45.155,45.2593,31800.0
2009-10-08 11:10:00,73.81,73.86,73.81,73.85,30700.0,45.2593,45.2899,45.2593,45.2838,30700.0
2009-10-08 11:15:00,73.85,73.95,73.8,73.86,73700.0,45.2838,45.3451,45.2532,45.2899,73700.0
2009-10-08 11:20:00,73.87,73.92,73.84,73.85,47100.0,45.2961,45.3267,45.2777,45.2838,47100.0
2009-10-08 11:25:00,73.84,73.85,73.75,73.8,21300.0,45.2777,45.2838,45.2225,45.2532,21300.0
2009-10-08 11:30:00,73.8,73.8,73.76,73.78,19700.0,45.2532,45.2532,45.2286,45.2409,19700.0
2009-10-08 11:35:00,73.8,73.82,73.64,73.67,27200.0,45.2532,45.2654,45.155,45.1734,27200.0
2009-10-08 11:40:00,73.68,73.8,73.67,73.71,21400.0,45.1796,45.2532,45.1734,45.198,21400.0
2009-10-08 11:45:00,73.71,73.74,73.65,73.65,21500.0,45.198,45.2164,45.1612,45.1612,21500.0
2009-10-08 11:50:00,73.67,73.67,73.55,73.59,43300.0,45.1734,45.1734,45.0999,45.1244,43300.0
2009-10-08 11:55:00,73.59,73.63,73.48,73.49,31900.0,45.1244,45.1489,45.0569,45.0631,31900.0
2009-10-08 12:00:00,73.5,73.5,73.23,73.24,85100.0,45.0692,45.0692,44.9036,44.9098,85100.0
2009-10-08 12:05:00,73.25,73.35,72.92,73.0,150300.0,44.9159,44.9772,44.7136,44.7626,150300.0
2009-10-08 12:10:00,72.98,73.19,72.89,73.16,177100.0,44.7503,44.8791,44.6952,44.8607,177100.0
2009-10-08 12:15:00,73.16,73.39,73.13,73.37,32500.0,44.8607,45.0018,44.8423,44.9895,32500.0
2009-10-08 12:20:00,73.35,73.38,73.26,73.34,47000.0,44.9772,44.9956,44.922,44.9711,47000.0
2009-10-08 12:25:00,73.32,73.46,73.32,73.39,25300.0,44.9588,45.0447,44.9588,45.0018,25300.0
2009-10-08 12:30:00,73.38,73.48,73.34,73.34,35900.0,44.9956,45.0569,44.9711,44.9711,35900.0
2009-10-08 12:35:00,73.34,73.47,73.34,73.42,23200.0,44.9711,45.0508,44.9711,45.0201,23200.0
2009-10-08 12:40:00,73.42,73.5,73.42,73.49,49000.0,45.0201,45.0692,45.0201,45.0631,49000.0
2009-10-08 12:45:00,73.49,73.5,73.45,73.49,19600.0,45.0631,45.0692,45.0385,45.0631,19600.0
2009-10-08 12:50:00,73.49,73.5,73.48,73.5,35900.0,45.0631,45.0692,45.0569,45.0692,35900.0
2009-10-08 12:55:00,73.49,73.5,73.48,73.49,45600.0,45.0631,45.0692,45.0569,45.0631,45600.0
2009-10-08 13:00:00,73.48,73.5,73.43,73.49,65300.0,45.0569,45.0692,45.0263,45.0631,65300.0
2009-10-08 13:05:00,73.47,73.54,73.42,73.47,74800.0,45.0508,45.0937,45.0201,45.0508,74800.0
2009-10-08 13:10:00,73.49,73.49,73.39,73.45,79400.0,45.0631,45.0631,45.0018,45.0385,79400.0
2009-10-08 13:15:00,73.45,73.46,73.35,73.35,42300.0,45.0385,45.0447,44.9772,44.9772,42300.0
2009-10-08 13:20:00,73.35,73.44,73.34,73.34,23300.0,44.9772,45.0324,44.9711,44.9711,23300.0
2009-10-08 13:25:00,73.34,73.41,73.32,73.39,44800.0,44.9711,45.014,44.9588,45.0018,44800.0
2009-10-08 13:30:00,73.39,73.42,73.37,73.37,34100.0,45.0018,45.0201,44.9895,44.9895,34100.0
2009-10-08 13:35:00,73.38,73.4,73.33,73.33,60400.0,44.9956,45.0079,44.965,44.965,60400.0
2009-10-08 13:40:00,73.32,73.34,73.23,73.27,71900.0,44.9588,44.9711,44.9036,44.9282,71900.0
2009-10-08 13:45:00,73.27,73.33,73.23,73.24,46300.0,44.9282,44.965,44.9036,44.9098,46300.0
2009-10-08 13:50:00,73.24,73.27,73.2,73.2,20100.0,44.9098,44.9282,44.8852,44.8852,20100.0
2009-10-08 13:55:00,73.21,73.24,73.17,73.18,25300.0,44.8914,44.9098,44.8669,44.873,25300.0
2009-10-08 14:00:00,73.18,73.22,73.15,73.15,32800.0,44.873,44.8975,44.8546,44.8546,32800.0
2009-10-08 14:05:00,73.17,73.23,73.13,73.18,28200.0,44.8669,44.9036,44.8423,44.873,28200.0
2009-10-08 14:10:00,73.21,73.32,73.2,73.26,33000.0,44.8914,44.9588,44.8852,44.922,33000.0
2009-10-08 14:15:00,73.26,73.32,73.26,73.31,46200.0,44.922,44.9588,44.922,44.9527,46200.0
2009-10-08 14:20:00,73.3,73.32,73.29,73.3,39300.0,44.9466,44.9588,44.9404,44.9466,39300.0
2009-10-08 14:25:00,73.3,73.31,73.26,73.3,65900.0,44.9466,44.9527,44.922,44.9466,65900.0
2009-10-08 14:30:00,73.3,73.31,73.29,73.29,52600.0,44.9466,44.9527,44.9404,44.9404,52600.0
2009-10-08 14:35:00,73.3,73.38,73.27,73.37,88900.0,44.9466,44.9956,44.9282,44.9895,88900.0
2009-10-08 14:40:00,73.37,73.41,73.28,73.33,66800.0,44.9895,45.014,44.9343,44.965,66800.0
2009-10-08 14:45:00,73.34,73.38,73.27,73.29,48000.0,44.9711,44.9956,44.9282,44.9404,48000.0
2009-10-08 14:50:00,73.3,73.31,73.26,73.29,60600.0,44.9466,44.9527,44.922,44.9404,60600.0
2009-10-08 14:55:00,73.29,73.31,73.26,73.26,41400.0,44.9404,44.9527,44.922,44.922,41400.0
2009-10-08 15:00:00,73.27,73.4,73.24,73.36,106800.0,44.9282,45.0079,44.9098,44.9834,106800.0
2009-10-08 15:05:00,73.36,73.36,73.27,73.27,75700.0,44.9834,44.9834,44.9282,44.9282,75700.0
2009-10-08 15:10:00,73.28,73.32,73.28,73.3,62600.0,44.9343,44.9588,44.9343,44.9466,62600.0
2009-10-08 15:15:00,73.3,73.39,73.28,73.38,76000.0,44.9466,45.0018,44.9343,44.9956,76000.0
2009-10-08 15:20:00,73.39,73.49,73.3,73.33,123500.0,45.0018,45.0631,44.9466,44.965,123500.0
2009-10-08 15:25:00,73.33,73.35,73.26,73.3,74500.0,44.965,44.9772,44.922,44.9466,74500.0
2009-10-08 15:30:00,73.28,73.39,73.26,73.34,142500.0,44.9343,45.0018,44.922,44.9711,142500.0
2009-10-08 15:35:00,73.34,73.37,73.28,73.3,133500.0,44.9711,44.9895,44.9343,44.9466,133500.0
2009-10-08 15:40:00,73.3,73.37,73.3,73.32,83900.0,44.9466,44.9895,44.9466,44.9588,83900.0
2009-10-08 15:45:00,73.32,73.33,73.2,73.2,180000.0,44.9588,44.965,44.8852,44.8852,180000.0
2009-10-08 15:50:00,73.19,73.22,72.99,73.0,326100.0,44.8791,44.8975,44.7565,44.7626,326100.0
2009-10-08 15:55:00,73.0,73.06,72.96,73.0,545000.0,44.7626,44.7994,44.7381,44.7626,545000.0
2009-10-09 09:30:00,73.2,73.49,73.06,73.19,88300.0,44.8852,45.0631,44.7994,44.8791,88300.0
2009-10-09 09:35:00,73.19,73.32,73.1,73.31,112700.0,44.8791,44.9588,44.8239,44.9527,112700.0
2009-10-09 09:40:00,73.3,73.51,73.29,73.44,83400.0,44.9466,45.0753,44.9404,45.0324,83400.0
2009-10-09 09:45:00,73.48,73.76,73.45,73.68,105400.0,45.0569,45.2286,45.0385,45.1796,105400.0
2009-10-09 09:50:00,73.7,73.73,73.54,73.54,59100.0,45.1918,45.2102,45.0937,45.0937,59100.0
2009-10-09 09:55:00,73.59,73.66,73.46,73.48,62000.0,45.1244,45.1673,45.0447,45.0569,62000.0
2009-10-09 10:00:00,73.47,73.56,73.46,73.54,60900.0,45.0508,45.106,45.0447,45.0937,60900.0
2009-10-09 10:05:00,73.54,73.65,73.54,73.62,30600.0,45.0937,45.1612,45.0937,45.1428,30600.0
2009-10-09 10:10:00,73.63,73.67,73.59,73.63,37200.0,45.1489,45.1734,45.1244,45.1489,37200.0
2009-10-09 10:15:00,73.64,73.65,73.57,73.59,42900.0,45.155,45.1612,45.1121,45.1244,42900.0
2009-10-09 10:20:00,73.59,73.59,73.38,73.44,45300.0,45.1244,45.1244,44.9956,45.0324,45300.0
2009-10-09 10:25:00,73.44,73.48,73.34,73.34,31500.0,45.0324,45.0569,44.9711,44.9711,31500.0
2009-10-09 10:30:00,73.35,73.43,73.31,73.33,76500.0,44.9772,45.0263,44.9527,44.965,76500.0
2009-10-09 10:35:00,73.33,73.41,73.26,73.37,106700.0,44.965,45.014,44.922,44.9895,106700.0
2009-10-09 10:40:00,73.39,73.6,73.37,73.6,53300.0,45.0018,45.1305,44.9895,45.1305,53300.0
2009-10-09 10:45:00,73.59,73.66,73.53,73.59,67100.0,45.1244,45.1673,45.0876,45.1244,67100.0
2009-10-09 10:50:00,73.6,73.76,73.59,73.76,52400.0,45.1305,45.2286,45.1244,45.2286,52400.0
2009-10-09 10:55:00,73.76,73.92,73.75,73.89,74100.0,45.2286,45.3267,45.2225,45.3083,74100.0
2009-10-09 11:00:00,73.9,73.92,73.82,73.9,61200.0,45.3145,45.3267,45.2654,45.3145,61200.0
2009-10-09 11:05:00,73.9,74.08,73.89,74.07,54300.0,45.3145,45.4249,45.3083,45.4187,54300.0
2009-10-09 11:10:00,74.07,74.13,73.92,73.92,54700.0,45.4187,45.4555,45.3267,45.3267,54700.0
2009-10-09 11:15:00,73.92,74.09,73.9,74.08,36500.0,45.3267,45.431,45.3145,45.4249,36500.0
2009-10-09 11:20:00,74.08,74.17,74.07,74.11,34900.0,45.4249,45.48,45.4187,45.4432,34900.0
2009-10-09 11:25:00,74.1,74.16,74.07,74.11,21600.0,45.4371,45.4739,45.4187,45.4432,21600.0
2009-10-09 11:30:00,74.11,74.3,74.08,74.3,38800.0,45.4432,45.5598,45.4249,45.5598,38800.0
2009-10-09 11:35:00,74.3,74.34,74.16,74.27,102900.0,45.5598,45.5843,45.4739,45.5414,102900.0
2009-10-09 11:40:00,74.28,74.43,74.28,74.42,45800.0,45.5475,45.6395,45.5475,45.6333,45800.0
2009-10-09 11:45:00,74.42,74.46,74.39,74.39,31400.0,45.6333,45.6579,45.6149,45.6149,31400.0
2009-10-09 11:50:00,74.39,74.47,74.29,74.45,54000.0,45.6149,45.664,45.5536,45.6517,54000.0
2009-10-09 11:55:00,74.45,74.46,74.37,74.43,36500.0,45.6517,45.6579,45.6027,45.6395,36500.0
2009-10-09 12:00:00,74.43,74.45,74.37,74.42,39400.0,45.6395,45.6517,45.6027,45.6333,39400.0
2009-10-09 12:05:00,74.42,74.46,74.28,74.38,75700.0,45.6333,45.6579,45.5475,45.6088,75700.0
2009-10-09 12:10:00,74.39,74.39,74.23,74.31,42600.0,45.6149,45.6149,45.5168,45.5659,42600.0
2009-10-09 12:15:00,74.31,74.44,74.31,74.4,25100.0,45.5659,45.6456,45.5659,45.6211,25100.0
2009-10-09 12:20:00,74.4,74.5,74.39,74.48,50500.0,45.6211,45.6824,45.6149,45.6701,50500.0
2009-10-09 12:25:00,74.48,74.5,74.45,74.5,33100.0,45.6701,45.6824,45.6517,45.6824,33100.0
2009-10-09 12:30:00,74.5,74.57,74.5,74.54,25600.0,45.6824,45.7253,45.6824,45.7069,25600.0
2009-10-09 12:35:00,74.54,74.59,74.51,74.52,53900.0,45.7069,45.7376,45.6885,45.6947,53900.0
2009-10-09 12:40:00,74.54,74.6,74.54,74.55,25800.0,45.7069,45.7437,45.7069,45.713,25800.0
2009-10-09 12:45:00,74.54,74.55,74.41,74.42,28600.0,45.7069,45.713,45.6272,45.6333,28600.0
2009-10-09 12:50:00,74.41,74.52,74.37,74.5,28800.0,45.6272,45.6947,45.6027,45.6824,28800.0
2009-10-09 12:55:00,74.51,74.61,74.51,74.59,26200.0,45.6885,45.7498,45.6885,45.7376,26200.0
2009-10-09 13:00:00,74.6,74.62,74.51,74.51,27300.0,45.7437,45.756,45.6885,45.6885,27300.0
2009-10-09 13:05:00,74.51,74.56,74.51,74.55,15200.0,45.6885,45.7192,45.6885,45.713,15200.0
2009-10-09 13:10:00,74.55,74.61,74.54,74.6,35300.0,45.713,45.7498,45.7069,45.7437,35300.0
2009-10-09 13:15:00,74.61,74.72,74.6,74.7,25500.0,45.7498,45.8173,45.7437,45.805,25500.0
2009-10-09 13:20:00,74.7,74.71,74.63,74.71,29600.0,45.805,45.8112,45.7621,45.8112,29600.0
2009-10-09 13:25:00,74.72,74.78,74.69,74.77,46500.0,45.8173,45.8541,45.7989,45.8479,46500.0
2009-10-09 13:30:00,74.77,74.78,74.71,74.73,23000.0,45.8479,45.8541,45.8112,45.8234,23000.0
2009-10-09 13:35:00,74.73,74.75,74.68,74.73,38400.0,45.8234,45.8357,45.7928,45.8234,38400.0
2009-10-09 13:40:00,74.73,74.76,74.72,74.75,32100.0,45.8234,45.8418,45.8173,45.8357,32100.0
2009-10-09 13:45:00,74.75,74.85,74.75,74.82,69200.0,45.8357,45.897,45.8357,45.8786,69200.0
2009-10-09 13:50:00,74.82,74.85,74.72,74.79,42100.0,45.8786,45.897,45.8173,45.8602,42100.0
2009-10-09 13:55:00,74.81,74.95,74.8,74.93,42200.0,45.8725,45.9583,45.8663,45.9461,42200.0
2009-10-09 14:00:00,74.92,74.93,74.87,74.9,38500.0,45.9399,45.9461,45.9093,45.9277,38500.0
2009-10-09 14:05:00,74.92,74.97,74.89,74.91,51200.0,45.9399,45.9706,45.9215,45.9338,51200.0
2009-10-09 14:10:00,74.89,74.91,74.78,74.9,44400.0,45.9215,45.9338,45.8541,45.9277,44400.0
2009-10-09 14:15:00,74.9,74.97,74.87,74.87,38800.0,45.9277,45.9706,45.9093,45.9093,38800.0
2009-10-09 14:20:00,74.88,74.95,74.86,74.94,26100.0,45.9154,45.9583,45.9031,45.9522,26100.0
2009-10-09 14:25:00,74.94,74.97,74.91,74.97,25200.0,45.9522,45.9706,45.9338,45.9706,25200.0
2009-10-09 14:30:00,74.97,75.0,74.92,74.93,59400.0,45.9706,45.989,45.9399,45.9461,59400.0
2009-10-09 14:35:00,74.93,75.12,74.93,75.09,58500.0,45.9461,46.0626,45.9461,46.0442,58500.0
2009-10-09 14:40:00,75.08,75.14,75.05,75.06,32400.0,46.038,46.0748,46.0196,46.0258,32400.0
2009-10-09 14:45:00,75.07,75.21,75.07,75.17,41100.0,46.0319,46.1178,46.0319,46.0932,41100.0
2009-10-09 14:50:00,75.18,75.23,75.12,75.21,65800.0,46.0994,46.13,46.0626,46.1178,65800.0
2009-10-09 14:55:00,75.19,75.3,75.17,75.26,52200.0,46.1055,46.1729,46.0932,46.1484,52200.0
2009-10-09 15:00:00,75.25,75.34,75.21,75.32,63700.0,46.1423,46.1975,46.1178,46.1852,63700.0
2009-10-09 15:05:00,75.31,75.45,75.3,75.41,96400.0,46.1791,46.2649,46.1729,46.2404,96400.0
2009-10-09 15:10:00,75.41,75.62,75.4,75.6,163900.0,46.2404,46.3692,46.2343,46.3569,163900.0
2009-10-09 15:15:00,75.58,75.71,75.57,75.67,178200.0,46.3446,46.4243,46.3385,46.3998,178200.0
2009-10-09 15:20:00,75.67,75.68,75.5,75.65,87500.0,46.3998,46.4059,46.2956,46.3876,87500.0
2009-10-09 15:25:00,75.64,75.65,75.43,75.64,122600.0,46.3814,46.3876,46.2527,46.3814,122600.0
2009-10-09 15:30:00,75.64,75.68,75.5,75.55,87900.0,46.3814,46.4059,46.2956,46.3262,87900.0
2009-10-09 15:35:00,75.56,75.97,75.54,75.9,143500.0,46.3324,46.5838,46.3201,46.5408,143500.0
2009-10-09 15:40:00,75.91,76.0,75.82,75.96,107100.0,46.547,46.6022,46.4918,46.5776,107100.0
2009-10-09 15:45:00,75.96,76.06,75.75,75.89,156400.0,46.5776,46.639,46.4489,46.5347,156400.0
2009-10-09 15:50:00,75.88,76.06,75.79,75.87,252700.0,46.5286,46.639,46.4734,46.5225,252700.0
2009-10-09 15:55:00,75.86,76.03,75.77,75.86,290500.0,46.5163,46.6206,46.4611,46.5163,290500.0
2009-10-12 09:30:00,75.21,75.3,74.53,74.8,183600.0,46.1178,46.1729,45.7008,45.8663,183600.0
2009-10-12 09:35:00,74.82,75.13,74.82,74.95,105600.0,45.8786,46.0687,45.8786,45.9583,105600.0
2009-10-12 09:40:00,74.93,75.33,74.82,75.0,65700.0,45.9461,46.1913,45.8786,45.989,65700.0
2009-10-12 09:45:00,75.0,75.14,74.88,75.04,70400.0,45.989,46.0748,45.9154,46.0135,70400.0
2009-10-12 09:50:00,75.04,75.12,75.0,75.02,43600.0,46.0135,46.0626,45.989,46.0012,43600.0
2009-10-12 09:55:00,75.05,75.27,75.0,75.08,44400.0,46.0196,46.1545,45.989,46.038,44400.0
2009-10-12 10:00:00,75.09,75.13,75.06,75.09,34900.0,46.0442,46.0687,46.0258,46.0442,34900.0
2009-10-12 10:05:00,75.09,75.18,75.06,75.18,37800.0,46.0442,46.0994,46.0258,46.0994,37800.0
2009-10-12 10:10:00,75.17,75.26,75.01,75.14,74500.0,46.0932,46.1484,45.9951,46.0748,74500.0
2009-10-12 10:15:00,75.14,75.14,74.87,74.99,81900.0,46.0748,46.0748,45.9093,45.9829,81900.0
2009-10-12 10:20:00,74.97,75.07,74.91,74.98,152400.0,45.9706,46.0319,45.9338,45.9767,152400.0
2009-10-12 10:25:00,74.99,75.04,74.98,74.99,52500.0,45.9829,46.0135,45.9767,45.9829,52500.0
2009-10-12 10:30:00,74.99,75.02,74.93,74.97,86500.0,45.9829,46.0012,45.9461,45.9706,86500.0
2009-10-12 10:35:00,74.96,74.98,74.9,74.91,76800.0,45.9645,45.9767,45.9277,45.9338,76800.0
2009-10-12 10:40:00,74.91,74.98,74.88,74.88,56900.0,45.9338,45.9767,45.9154,45.9154,56900.0
2009-10-12 10:45:00,74.89,74.95,74.75,74.91,65300.0,45.9215,45.9583,45.8357,45.9338,65300.0
2009-10-12 10:50:00,74.9,74.95,74.89,74.91,63000.0,45.9277,45.9583,45.9215,45.9338,63000.0
2009-10-12 10:55:00,74.9,74.91,74.77,74.82,122900.0,45.9277,45.9338,45.8479,45.8786,122900.0
2009-10-12 11:00:00,74.81,74.82,74.72,74.72,60700.0,45.8725,45.8786,45.8173,45.8173,60700.0
2009-10-12 11:05:00,74.72,74.76,74.61,74.62,106200.0,45.8173,45.8418,45.7498,45.756,106200.0
2009-10-12 11:10:00,74.62,74.63,74.48,74.5,92300.0,45.756,45.7621,45.6701,45.6824,92300.0
2009-10-12 11:15:00,74.51,74.51,74.4,74.4,82000.0,45.6885,45.6885,45.6211,45.6211,82000.0
2009-10-12 11:20:00,74.4,74.52,74.39,74.47,96900.0,45.6211,45.6947,45.6149,45.664,96900.0
2009-10-12 11:25:00,74.48,74.48,74.32,74.36,152800.0,45.6701,45.6701,45.572,45.5965,152800.0
2009-10-12 11:30:00,74.36,74.51,74.29,74.34,109800.0,45.5965,45.6885,45.5536,45.5843,109800.0
2009-10-12 11:35:00,74.34,74.36,74.22,74.25,101700.0,45.5843,45.5965,45.5107,45.5291,101700.0
2009-10-12 11:40:00,74.25,74.26,74.15,74.15,70400.0,45.5291,45.5352,45.4678,45.4678,70400.0
2009-10-12 11:45:00,74.15,74.32,74.15,74.23,40300.0,45.4678,45.572,45.4678,45.5168,40300.0
2009-10-12 11:50:00,74.22,74.27,74.11,74.11,98700.0,45.5107,45.5414,45.4432,45.4432,98700.0
2009-10-12 11:55:00,74.12,74.2,74.11,74.16,50300.0,45.4494,45.4984,45.4432,45.4739,50300.0
2009-10-12 12:00:00,74.15,74.17,74.1,74.11,52700.0,45.4678,45.48,45.4371,45.4432,52700.0
2009-10-12 12:05:00,74.11,74.21,74.08,74.19,47900.0,45.4432,45.5046,45.4249,45.4923,47900.0
2009-10-12 12:10:00,74.21,74.32,74.2,74.31,31500.0,45.5046,45.572,45.4984,45.5659,31500.0
2009-10-12 12:15:00,74.31,74.33,74.29,74.32,21100.0,45.5659,45.5781,45.5536,45.572,21100.0
2009-10-12 12:20:00,74.33,74.4,74.29,74.32,40000.0,45.5781,45.6211,45.5536,45.572,40000.0
2009-10-12 12:25:00,74.32,74.32,74.3,74.3,11800.0,45.572,45.572,45.5598,45.5598,11800.0
2009-10-12 12:30:00,74.31,74.31,74.26,74.3,18400.0,45.5659,45.5659,45.5352,45.5598,18400.0
2009-10-12 12:35:00,74.3,74.36,74.3,74.34,24500.0,45.5598,45.5965,45.5598,45.5843,24500.0
2009-10-12 12:40:00,74.33,74.36,74.33,74.35,20700.0,45.5781,45.5965,45.5781,45.5904,20700.0
2009-10-12 12:45:00,74.35,74.37,74.33,74.33,19000.0,45.5904,45.6027,45.5781,45.5781,19000.0
2009-10-12 12:50:00,74.32,74.33,74.3,74.3,11300.0,45.572,45.5781,45.5598,45.5598,11300.0
2009-10-12 12:55:00,74.3,74.34,74.26,74.3,22000.0,45.5598,45.5843,45.5352,45.5598,22000.0
2009-10-12 13:00:00,74.31,74.38,74.31,74.32,26900.0,45.5659,45.6088,45.5659,45.572,26900.0
2009-10-12 13:05:00,74.32,74.33,74.3,74.32,18700.0,45.572,45.5781,45.5598,45.572,18700.0
2009-10-12 13:10:00,74.32,74.38,74.31,74.38,10700.0,45.572,45.6088,45.5659,45.6088,10700.0
2009-10-12 13:15:00,74.38,74.42,74.37,74.41,19700.0,45.6088,45.6333,45.6027,45.6272,19700.0
2009-10-12 13:20:00,74.42,74.43,74.36,74.41,24000.0,45.6333,45.6395,45.5965,45.6272,24000.0
2009-10-12 13:25:00,74.4,74.43,74.39,74.42,17300.0,45.6211,45.6395,45.6149,45.6333,17300.0
2009-10-12 13:30:00,74.42,74.45,74.42,74.43,15200.0,45.6333,45.6517,45.6333,45.6395,15200.0
2009-10-12 13:35:00,74.43,74.57,74.4,74.57,32900.0,45.6395,45.7253,45.6211,45.7253,32900.0
2009-10-12 13:40:00,74.58,74.58,74.44,74.45,25700.0,45.7314,45.7314,45.6456,45.6517,25700.0
2009-10-12 13:45:00,74.46,74.46,74.41,74.45,19600.0,45.6579,45.6579,45.6272,45.6517,19600.0
2009-10-12 13:50:00,74.46,74.53,74.45,74.48,19400.0,45.6579,45.7008,45.6517,45.6701,19400.0
2009-10-12 13:55:00,74.48,74.5,74.46,74.47,15600.0,45.6701,45.6824,45.6579,45.664,15600.0
2009-10-12 14:00:00,74.46,74.51,74.46,74.5,24400.0,45.6579,45.6885,45.6579,45.6824,24400.0
2009-10-12 14:05:00,74.51,74.58,74.5,74.56,25400.0,45.6885,45.7314,45.6824,45.7192,25400.0
2009-10-12 14:10:00,74.52,74.55,74.49,74.53,51300.0,45.6947,45.713,45.6763,45.7008,51300.0
2009-10-12 14:15:00,74.51,74.56,74.37,74.39,43600.0,45.6885,45.7192,45.6027,45.6149,43600.0
2009-10-12 14:20:00,74.39,74.45,74.36,74.4,65400.0,45.6149,45.6517,45.5965,45.6211,65400.0
2009-10-12 14:25:00,74.39,74.46,74.35,74.4,72300.0,45.6149,45.6579,45.5904,45.6211,72300.0
2009-10-12 14:30:00,74.39,74.41,74.34,74.38,40800.0,45.6149,45.6272,45.5843,45.6088,40800.0
2009-10-12 14:35:00,74.37,74.42,74.35,74.41,14300.0,45.6027,45.6333,45.5904,45.6272,14300.0
2009-10-12 14:40:00,74.42,74.44,74.35,74.36,15700.0,45.6333,45.6456,45.5904,45.5965,15700.0
2009-10-12 14:45:00,74.36,74.39,74.33,74.38,31500.0,45.5965,45.6149,45.5781,45.6088,31500.0
2009-10-12 14:50:00,74.38,74.39,74.32,74.34,21600.0,45.6088,45.6149,45.572,45.5843,21600.0
2009-10-12 14:55:00,74.33,74.48,74.29,74.48,39800.0,45.5781,45.6701,45.5536,45.6701,39800.0
2009-10-12 15:00:00,74.47,74.47,74.34,74.35,39800.0,45.664,45.664,45.5843,45.5904,39800.0
2009-10-12 15:05:00,74.35,74.45,74.33,74.42,33800.0,45.5904,45.6517,45.5781,45.6333,33800.0
2009-10-12 15:10:00,74.42,74.44,74.4,74.43,26800.0,45.6333,45.6456,45.6211,45.6395,26800.0
2009-10-12 15:15:00,74.43,74.5,74.42,74.46,34600.0,45.6395,45.6824,45.6333,45.6579,34600.0
2009-10-12 15:20:00,74.45,74.51,74.45,74.48,41900.0,45.6517,45.6885,45.6517,45.6701,41900.0
2009-10-12 15:25:00,74.48,74.48,74.41,74.46,27800.0,45.6701,45.6701,45.6272,45.6579,27800.0
2009-10-12 15:30:00,74.45,74.48,74.43,74.44,49800.0,45.6517,45.6701,45.6395,45.6456,49800.0
2009-10-12 15:35:00,74.44,74.48,74.4,74.43,62700.0,45.6456,45.6701,45.6211,45.6395,62700.0
2009-10-12 15:40:00,74.42,74.51,74.42,74.48,75500.0,45.6333,45.6885,45.6333,45.6701,75500.0
2009-10-12 15:45:00,74.49,74.54,74.44,74.44,83700.0,45.6763,45.7069,45.6456,45.6456,83700.0
2009-10-12 15:50:00,74.44,74.45,74.32,74.33,217700.0,45.6456,45.6517,45.572,45.5781,217700.0
2009-10-12 15:55:00,74.33,74.36,74.24,74.35,369400.0,45.5781,45.5965,45.523,45.5904,369400.0
2009-10-13 09:30:00,74.79,74.86,74.26,74.48,52300.0,45.8602,45.9031,45.5352,45.6701,52300.0
2009-10-13 09:35:00,74.45,74.78,74.41,74.69,35300.0,45.6517,45.8541,45.6272,45.7989,35300.0
2009-10-13 09:40:00,74.69,74.7,74.5,74.54,34400.0,45.7989,45.805,45.6824,45.7069,34400.0
2009-10-13 09:45:00,74.55,74.59,74.49,74.52,56000.0,45.713,45.7376,45.6763,45.6947,56000.0
2009-10-13 09:50:00,74.52,74.63,74.44,74.47,40100.0,45.6947,45.7621,45.6456,45.664,40100.0
2009-10-13 09:55:00,74.47,74.58,74.45,74.5,26000.0,45.664,45.7314,45.6517,45.6824,26000.0
2009-10-13 10:00:00,74.5,74.51,74.23,74.26,36100.0,45.6824,45.6885,45.5168,45.5352,36100.0
2009-10-13 10:05:00,74.26,74.3,74.2,74.29,22700.0,45.5352,45.5598,45.4984,45.5536,22700.0
2009-10-13 10:10:00,74.29,74.29,74.21,74.26,22800.0,45.5536,45.5536,45.5046,45.5352,22800.0
2009-10-13 10:15:00,74.26,74.34,74.26,74.3,24100.0,45.5352,45.5843,45.5352,45.5598,24100.0
2009-10-13 10:20:00,74.31,74.31,74.2,74.2,27000.0,45.5659,45.5659,45.4984,45.4984,27000.0
2009-10-13 10:25:00,74.17,74.26,74.16,74.21,41400.0,45.48,45.5352,45.4739,45.5046,41400.0
2009-10-13 10:30:00,74.21,74.21,74.16,74.18,42900.0,45.5046,45.5046,45.4739,45.4862,42900.0
2009-10-13 10:35:00,74.18,74.18,74.08,74.1,43600.0,45.4862,45.4862,45.4249,45.4371,43600.0
2009-10-13 10:40:00,74.08,74.11,73.99,74.08,54100.0,45.4249,45.4432,45.3697,45.4249,54100.0
2009-10-13 10:45:00,74.08,74.08,73.97,73.98,15800.0,45.4249,45.4249,45.3574,45.3635,15800.0
2009-10-13 10:50:00,74.0,74.07,73.98,74.05,21700.0,45.3758,45.4187,45.3635,45.4065,21700.0
2009-10-13 10:55:00,74.04,74.07,73.98,73.99,11100.0,45.4003,45.4187,45.3635,45.3697,11100.0
2009-10-13 11:00:00,73.99,74.1,73.98,74.08,24300.0,45.3697,45.4371,45.3635,45.4249,24300.0
2009-10-13 11:05:00,74.06,74.09,73.96,74.0,36100.0,45.4126,45.431,45.3513,45.3758,36100.0
2009-10-13 11:10:00,73.99,74.0,73.95,73.97,20800.0,45.3697,45.3758,45.3451,45.3574,20800.0
2009-10-13 11:15:00,73.96,73.98,73.91,73.98,26500.0,45.3513,45.3635,45.3206,45.3635,26500.0
2009-10-13 11:20:00,73.98,73.98,73.92,73.97,15600.0,45.3635,45.3635,45.3267,45.3574,15600.0
2009-10-13 11:25:00,73.98,73.99,73.82,73.85,37600.0,45.3635,45.3697,45.2654,45.2838,37600.0
2009-10-13 11:30:00,73.86,73.9,73.84,73.85,21100.0,45.2899,45.3145,45.2777,45.2838,21100.0
2009-10-13 11:35:00,73.84,74.11,73.84,74.1,14600.0,45.2777,45.4432,45.2777,45.4371,14600.0
2009-10-13 11:40:00,74.11,74.18,74.1,74.17,16900.0,45.4432,45.4862,45.4371,45.48,16900.0
2009-10-13 11:45:00,74.17,74.33,74.17,74.31,14800.0,45.48,45.5781,45.48,45.5659,14800.0
2009-10-13 11:50:00,74.32,74.33,74.05,74.06,14000.0,45.572,45.5781,45.4065,45.4126,14000.0
2009-10-13 11:55:00,74.06,74.07,73.96,74.01,16400.0,45.4126,45.4187,45.3513,45.3819,16400.0
2009-10-13 12:00:00,74.0,74.03,73.97,74.02,13500.0,45.3758,45.3942,45.3574,45.3881,13500.0
2009-10-13 12:05:00,74.04,74.08,74.0,74.02,14100.0,45.4003,45.4249,45.3758,45.3881,14100.0
2009-10-13 12:10:00,74.03,74.05,73.99,74.02,11700.0,45.3942,45.4065,45.3697,45.3881,11700.0
2009-10-13 12:15:00,74.02,74.05,73.99,73.99,15100.0,45.3881,45.4065,45.3697,45.3697,15100.0
2009-10-13 12:20:00,73.99,73.99,73.87,73.9,13400.0,45.3697,45.3697,45.2961,45.3145,13400.0
2009-10-13 12:25:00,73.91,73.93,73.85,73.87,26500.0,45.3206,45.3329,45.2838,45.2961,26500.0
2009-10-13 12:30:00,73.87,73.96,73.86,73.96,6900.0,45.2961,45.3513,45.2899,45.3513,6900.0
2009-10-13 12:35:00,73.95,73.96,73.95,73.96,3500.0,45.3451,45.3513,45.3451,45.3513,3500.0
2009-10-13 12:40:00,73.95,74.02,73.95,74.0,13000.0,45.3451,45.3881,45.3451,45.3758,13000.0
2009-10-13 12:45:00,74.0,74.03,73.97,73.98,13000.0,45.3758,45.3942,45.3574,45.3635,13000.0
2009-10-13 12:50:00,73.99,74.02,73.97,74.0,11500.0,45.3697,45.3881,45.3574,45.3758,11500.0
2009-10-13 12:55:00,74.01,74.02,73.99,73.99,12600.0,45.3819,45.3881,45.3697,45.3697,12600.0
2009-10-13 13:00:00,74.0,74.0,73.93,73.94,10900.0,45.3758,45.3758,45.3329,45.339,10900.0
2009-10-13 13:05:00,73.94,73.95,73.9,73.94,21100.0,45.339,45.3451,45.3145,45.339,21100.0
2009-10-13 13:10:00,73.94,73.95,73.89,73.92,16600.0,45.339,45.3451,45.3083,45.3267,16600.0
2009-10-13 13:15:00,73.94,73.99,73.83,73.87,16700.0,45.339,45.3697,45.2716,45.2961,16700.0
2009-10-13 13:20:00,73.85,73.91,73.84,73.89,15700.0,45.2838,45.3206,45.2777,45.3083,15700.0
2009-10-13 13:25:00,73.91,73.91,73.86,73.87,20100.0,45.3206,45.3206,45.2899,45.2961,20100.0
2009-10-13 13:30:00,73.86,73.89,73.84,73.86,19700.0,45.2899,45.3083,45.2777,45.2899,19700.0
2009-10-13 13:35:00,73.85,73.87,73.77,73.81,19800.0,45.2838,45.2961,45.2348,45.2593,19800.0
2009-10-13 13:40:00,73.8,73.83,73.76,73.83,27200.0,45.2532,45.2716,45.2286,45.2716,27200.0
2009-10-13 13:45:00,73.85,73.85,73.73,73.82,25100.0,45.2838,45.2838,45.2102,45.2654,25100.0
2009-10-13 13:50:00,73.82,73.82,73.72,73.77,59800.0,45.2654,45.2654,45.2041,45.2348,59800.0
2009-10-13 13:55:00,73.76,73.85,73.73,73.85,43600.0,45.2286,45.2838,45.2102,45.2838,43600.0
2009-10-13 14:00:00,73.85,73.91,73.85,73.87,27800.0,45.2838,45.3206,45.2838,45.2961,27800.0
2009-10-13 14:05:00,73.86,73.95,73.82,73.88,67400.0,45.2899,45.3451,45.2654,45.3022,67400.0
2009-10-13 14:10:00,73.86,73.93,73.76,73.77,24100.0,45.2899,45.3329,45.2286,45.2348,24100.0
2009-10-13 14:15:00,73.77,73.99,73.77,73.96,27000.0,45.2348,45.3697,45.2348,45.3513,27000.0
2009-10-13 14:20:00,73.96,74.0,73.93,74.0,27800.0,45.3513,45.3758,45.3329,45.3758,27800.0
2009-10-13 14:25:00,73.99,74.0,73.87,73.93,51100.0,45.3697,45.3758,45.2961,45.3329,51100.0
2009-10-13 14:30:00,73.93,73.99,73.87,73.95,26700.0,45.3329,45.3697,45.2961,45.3451,26700.0
2009-10-13 14:35:00,73.96,74.0,73.89,73.91,19100.0,45.3513,45.3758,45.3083,45.3206,19100.0
2009-10-13 14:40:00,73.92,74.0,73.87,73.87,22800.0,45.3267,45.3758,45.2961,45.2961,22800.0
2009-10-13 14:45:00,73.86,73.95,73.85,73.95,30800.0,45.2899,45.3451,45.2838,45.3451,30800.0
2009-10-13 14:50:00,73.94,73.94,73.84,73.9,24300.0,45.339,45.339,45.2777,45.3145,24300.0
2009-10-13 14:55:00,73.9,73.94,73.89,73.9,18100.0,45.3145,45.339,45.3083,45.3145,18100.0
2009-10-13 15:00:00,73.91,73.99,73.9,73.97,18000.0,45.3206,45.3697,45.3145,45.3574,18000.0
2009-10-13 15:05:00,73.97,74.0,73.96,73.97,28800.0,45.3574,45.3758,45.3513,45.3574,28800.0
2009-10-13 15:10:00,73.98,73.99,73.92,73.98,33800.0,45.3635,45.3697,45.3267,45.3635,33800.0
2009-10-13 15:15:00,73.99,74.13,73.98,73.98,96500.0,45.3697,45.4555,45.3635,45.3635,96500.0
2009-10-13 15:20:00,73.98,74.1,73.97,74.1,47100.0,45.3635,45.4371,45.3574,45.4371,47100.0
2009-10-13 15:25:00,74.09,74.1,74.0,74.0,34500.0,45.431,45.4371,45.3758,45.3758,34500.0
2009-10-13 15:30:00,74.02,74.1,74.01,74.06,49800.0,45.3881,45.4371,45.3819,45.4126,49800.0
2009-10-13 15:35:00,74.06,74.07,73.94,73.97,58400.0,45.4126,45.4187,45.339,45.3574,58400.0
2009-10-13 15:40:00,73.98,74.05,73.96,74.04,41300.0,45.3635,45.4065,45.3513,45.4003,41300.0
2009-10-13 15:45:00,74.03,74.1,74.03,74.07,55700.0,45.3942,45.4371,45.3942,45.4187,55700.0
2009-10-13 15:50:00,74.05,74.08,74.0,74.01,80500.0,45.4065,45.4249,45.3758,45.3819,80500.0
2009-10-13 15:55:00,74.01,74.1,73.99,74.08,122000.0,45.3819,45.4371,45.3697,45.4249,122000.0
2009-10-14 09:30:00,74.79,74.79,74.26,74.26,47600.0,45.8602,45.8602,45.5352,45.5352,47600.0
2009-10-14 09:35:00,74.26,74.29,73.93,74.01,46800.0,45.5352,45.5536,45.3329,45.3819,46800.0
2009-10-14 09:40:00,74.01,74.01,73.81,73.88,36700.0,45.3819,45.3819,45.2593,45.3022,36700.0
2009-10-14 09:45:00,73.88,73.99,73.73,73.98,30300.0,45.3022,45.3697,45.2102,45.3635,30300.0
2009-10-14 09:50:00,73.98,74.3,73.96,74.3,18600.0,45.3635,45.5598,45.3513,45.5598,18600.0
2009-10-14 09:55:00,74.3,74.48,74.25,74.41,23500.0,45.5598,45.6701,45.5291,45.6272,23500.0
2009-10-14 10:00:00,74.41,74.54,74.4,74.5,38200.0,45.6272,45.7069,45.6211,45.6824,38200.0
2009-10-14 10:05:00,74.5,74.52,74.46,74.47,16700.0,45.6824,45.6947,45.6579,45.664,16700.0
2009-10-14 10:10:00,74.47,74.52,74.47,74.49,12100.0,45.664,45.6947,45.664,45.6763,12100.0
2009-10-14 10:15:00,74.5,74.54,74.35,74.52,37100.0,45.6824,45.7069,45.5904,45.6947,37100.0
2009-10-14 10:20:00,74.54,74.58,74.45,74.51,42200.0,45.7069,45.7314,45.6517,45.6885,42200.0
2009-10-14 10:25:00,74.47,74.69,74.47,74.63,39300.0,45.664,45.7989,45.664,45.7621,39300.0
2009-10-14 10:30:00,74.63,74.65,74.57,74.62,24800.0,45.7621,45.7744,45.7253,45.756,24800.0
2009-10-14 10:35:00,74.62,74.73,74.62,74.7,21500.0,45.756,45.8234,45.756,45.805,21500.0
2009-10-14 10:40:00,74.72,74.74,74.64,74.72,13700.0,45.8173,45.8296,45.7682,45.8173,13700.0
2009-10-14 10:45:00,74.71,74.71,74.65,74.67,23700.0,45.8112,45.8112,45.7744,45.7866,23700.0
2009-10-14 10:50:00,74.67,74.69,74.64,74.65,16000.0,45.7866,45.7989,45.7682,45.7744,16000.0
2009-10-14 10:55:00,74.64,74.77,74.64,74.73,27600.0,45.7682,45.8479,45.7682,45.8234,27600.0
2009-10-14 11:00:00,74.74,74.96,74.74,74.94,45400.0,45.8296,45.9645,45.8296,45.9522,45400.0
2009-10-14 11:05:00,74.95,74.98,74.86,74.88,38800.0,45.9583,45.9767,45.9031,45.9154,38800.0
2009-10-14 11:10:00,74.89,74.89,74.78,74.79,21200.0,45.9215,45.9215,45.8541,45.8602,21200.0
2009-10-14 11:15:00,74.79,74.85,74.79,74.8,14000.0,45.8602,45.897,45.8602,45.8663,14000.0
2009-10-14 11:20:00,74.79,74.83,74.75,74.79,28900.0,45.8602,45.8847,45.8357,45.8602,28900.0
2009-10-14 11:25:00,74.78,74.99,74.78,74.83,40200.0,45.8541,45.9829,45.8541,45.8847,40200.0
2009-10-14 11:30:00,74.81,74.85,74.78,74.8,24000.0,45.8725,45.897,45.8541,45.8663,24000.0
2009-10-14 11:35:00,74.8,74.81,74.77,74.77,30900.0,45.8663,45.8725,45.8479,45.8479,30900.0
2009-10-14 11:40:00,74.78,74.83,74.74,74.83,29200.0,45.8541,45.8847,45.8296,45.8847,29200.0
2009-10-14 11:45:00,74.81,74.85,74.74,74.81,32200.0,45.8725,45.897,45.8296,45.8725,32200.0
2009-10-14 11:50:00,74.83,74.89,74.82,74.84,29400.0,45.8847,45.9215,45.8786,45.8909,29400.0
2009-10-14 11:55:00,74.83,74.84,74.77,74.77,19400.0,45.8847,45.8909,45.8479,45.8479,19400.0
2009-10-14 12:00:00,74.78,74.84,74.76,74.79,15200.0,45.8541,45.8909,45.8418,45.8602,15200.0
2009-10-14 12:05:00,74.78,74.79,74.71,74.71,12700.0,45.8541,45.8602,45.8112,45.8112,12700.0
2009-10-14 12:10:00,74.7,74.79,74.68,74.71,23400.0,45.805,45.8602,45.7928,45.8112,23400.0
2009-10-14 12:15:00,74.69,74.72,74.63,74.64,13100.0,45.7989,45.8173,45.7621,45.7682,13100.0
2009-10-14 12:20:00,74.64,74.69,74.6,74.67,11800.0,45.7682,45.7989,45.7437,45.7866,11800.0
2009-10-14 12:25:00,74.67,74.7,74.62,74.62,8200.0,45.7866,45.805,45.756,45.756,8200.0
2009-10-14 12:30:00,74.62,74.66,74.56,74.62,14400.0,45.756,45.7805,45.7192,45.756,14400.0
2009-10-14 12:35:00,74.62,74.62,74.57,74.61,10400.0,45.756,45.756,45.7253,45.7498,10400.0
2009-10-14 12:40:00,74.6,74.61,74.59,74.6,7200.0,45.7437,45.7498,45.7376,45.7437,7200.0
2009-10-14 12:45:00,74.59,74.65,74.51,74.53,13300.0,45.7376,45.7744,45.6885,45.7008,13300.0
2009-10-14 12:50:00,74.55,74.59,74.5,74.53,11700.0,45.713,45.7376,45.6824,45.7008,11700.0
2009-10-14 12:55:00,74.51,74.64,74.51,74.64,10600.0,45.6885,45.7682,45.6885,45.7682,10600.0
2009-10-14 13:00:00,74.64,74.73,74.63,74.72,13600.0,45.7682,45.8234,45.7621,45.8173,13600.0
2009-10-14 13:05:00,74.71,74.84,74.71,74.81,13700.0,45.8112,45.8909,45.8112,45.8725,13700.0
2009-10-14 13:10:00,74.81,74.89,74.81,74.87,16000.0,45.8725,45.9215,45.8725,45.9093,16000.0
2009-10-14 13:15:00,74.87,74.91,74.84,74.87,22300.0,45.9093,45.9338,45.8909,45.9093,22300.0
2009-10-14 13:20:00,74.87,74.99,74.79,74.89,21800.0,45.9093,45.9829,45.8602,45.9215,21800.0
2009-10-14 13:25:00,74.88,74.88,74.73,74.75,14400.0,45.9154,45.9154,45.8234,45.8357,14400.0
2009-10-14 13:30:00,74.75,74.76,74.67,74.68,18900.0,45.8357,45.8418,45.7866,45.7928,18900.0
2009-10-14 13:35:00,74.68,74.69,74.66,74.69,11900.0,45.7928,45.7989,45.7805,45.7989,11900.0
2009-10-14 13:40:00,74.69,74.8,74.68,74.79,11100.0,45.7989,45.8663,45.7928,45.8602,11100.0
2009-10-14 13:45:00,74.81,74.85,74.8,74.85,16800.0,45.8725,45.897,45.8663,45.897,16800.0
2009-10-14 13:50:00,74.85,74.93,74.84,74.92,16500.0,45.897,45.9461,45.8909,45.9399,16500.0
2009-10-14 13:55:00,74.93,75.0,74.92,75.0,22900.0,45.9461,45.989,45.9399,45.989,22900.0
2009-10-14 14:00:00,75.0,75.07,74.93,74.94,27800.0,45.989,46.0319,45.9461,45.9522,27800.0
2009-10-14 14:05:00,74.94,74.98,74.9,74.98,11200.0,45.9522,45.9767,45.9277,45.9767,11200.0
2009-10-14 14:10:00,74.98,75.0,74.97,75.0,22600.0,45.9767,45.989,45.9706,45.989,22600.0
2009-10-14 14:15:00,75.0,75.05,74.98,75.04,16100.0,45.989,46.0196,45.9767,46.0135,16100.0
2009-10-14 14:20:00,75.06,75.1,75.02,75.08,170400.0,46.0258,46.0503,46.0012,46.038,170400.0
2009-10-14 14:25:00,75.09,75.09,75.03,75.04,27500.0,46.0442,46.0442,46.0074,46.0135,27500.0
2009-10-14 14:30:00,75.05,75.1,75.04,75.08,24600.0,46.0196,46.0503,46.0135,46.038,24600.0
2009-10-14 14:35:00,75.08,75.14,75.07,75.09,28500.0,46.038,46.0748,46.0319,46.0442,28500.0
2009-10-14 14:40:00,75.11,75.15,75.09,75.14,22300.0,46.0564,46.081,46.0442,46.0748,22300.0
2009-10-14 14:45:00,75.14,75.21,75.11,75.21,21700.0,46.0748,46.1178,46.0564,46.1178,21700.0
2009-10-14 14:50:00,75.21,75.3,75.19,75.28,32100.0,46.1178,46.1729,46.1055,46.1607,32100.0
2009-10-14 14:55:00,75.28,75.35,75.27,75.28,21300.0,46.1607,46.2036,46.1545,46.1607,21300.0
2009-10-14 15:00:00,75.28,75.31,75.16,75.3,38800.0,46.1607,46.1791,46.0871,46.1729,38800.0
2009-10-14 15:05:00,75.3,75.34,75.24,75.31,35600.0,46.1729,46.1975,46.1361,46.1791,35600.0
2009-10-14 15:10:00,75.31,75.42,75.29,75.38,31400.0,46.1791,46.2465,46.1668,46.222,31400.0
2009-10-14 15:15:00,75.41,75.49,75.39,75.46,59900.0,46.2404,46.2894,46.2281,46.271,59900.0
2009-10-14 15:20:00,75.46,75.49,75.39,75.4,32800.0,46.271,46.2894,46.2281,46.2343,32800.0
2009-10-14 15:25:00,75.4,75.56,75.37,75.54,29600.0,46.2343,46.3324,46.2159,46.3201,29600.0
2009-10-14 15:30:00,75.54,75.6,75.5,75.52,34200.0,46.3201,46.3569,46.2956,46.3078,34200.0
2009-10-14 15:35:00,75.52,75.58,75.36,75.36,82000.0,46.3078,46.3446,46.2097,46.2097,82000.0
2009-10-14 15:40:00,75.37,75.43,75.23,75.26,230100.0,46.2159,46.2527,46.13,46.1484,230100.0
2009-10-14 15:45:00,75.26,75.27,75.17,75.19,73400.0,46.1484,46.1545,46.0932,46.1055,73400.0
2009-10-14 15:50:00,75.19,75.26,75.16,75.22,77400.0,46.1055,46.1484,46.0871,46.1239,77400.0
2009-10-14 15:55:00,75.23,75.23,75.09,75.2,202200.0,46.13,46.13,46.0442,46.1116,202200.0
2009-10-15 09:30:00,74.87,75.12,74.62,75.06,28700.0,45.9093,46.0626,45.756,46.0258,28700.0
2009-10-15 09:35:00,75.11,75.37,74.98,75.2,40800.0,46.0564,46.2159,45.9767,46.1116,40800.0
2009-10-15 09:40:00,75.2,75.29,75.12,75.15,35900.0,46.1116,46.1668,46.0626,46.081,35900.0
2009-10-15 09:45:00,75.15,75.34,75.15,75.19,36200.0,46.081,46.1975,46.081,46.1055,36200.0
2009-10-15 09:50:00,75.19,75.23,75.08,75.08,27000.0,46.1055,46.13,46.038,46.038,27000.0
2009-10-15 09:55:00,75.09,75.24,75.0,75.24,26000.0,46.0442,46.1361,45.989,46.1361,26000.0
2009-10-15 10:00:00,75.21,75.21,74.92,75.03,26200.0,46.1178,46.1178,45.9399,46.0074,26200.0
2009-10-15 10:05:00,75.01,75.15,74.95,74.99,21900.0,45.9951,46.081,45.9583,45.9829,21900.0
2009-10-15 10:10:00,74.99,75.12,74.91,74.98,15900.0,45.9829,46.0626,45.9338,45.9767,15900.0
2009-10-15 10:15:00,74.98,75.04,74.93,74.99,10900.0,45.9767,46.0135,45.9461,45.9829,10900.0
2009-10-15 10:20:00,75.0,75.02,74.88,74.91,22200.0,45.989,46.0012,45.9154,45.9338,22200.0
2009-10-15 10:25:00,74.88,74.88,74.76,74.8,14500.0,45.9154,45.9154,45.8418,45.8663,14500.0
2009-10-15 10:30:00,74.78,74.92,74.77,74.9,19300.0,45.8541,45.9399,45.8479,45.9277,19300.0
2009-10-15 10:35:00,74.87,74.97,74.81,74.9,19400.0,45.9093,45.9706,45.8725,45.9277,19400.0
2009-10-15 10:40:00,74.93,74.94,74.86,74.9,14200.0,45.9461,45.9522,45.9031,45.9277,14200.0
2009-10-15 10:45:00,74.89,74.9,74.76,74.8,15600.0,45.9215,45.9277,45.8418,45.8663,15600.0
2009-10-15 10:50:00,74.8,74.93,74.8,74.91,13100.0,45.8663,45.9461,45.8663,45.9338,13100.0
2009-10-15 10:55:00,74.91,74.98,74.88,74.96,16500.0,45.9338,45.9767,45.9154,45.9645,16500.0
2009-10-15 11:00:00,74.94,75.07,74.94,74.97,20600.0,45.9522,46.0319,45.9522,45.9706,20600.0
2009-10-15 11:05:00,74.98,74.98,74.91,74.91,12500.0,45.9767,45.9767,45.9338,45.9338,12500.0
2009-10-15 11:10:00,74.91,74.95,74.81,74.83,33000.0,45.9338,45.9583,45.8725,45.8847,33000.0
2009-10-15 11:15:00,74.84,74.85,74.8,74.81,15100.0,45.8909,45.897,45.8663,45.8725,15100.0
2009-10-15 11:20:00,74.8,74.94,74.78,74.92,21300.0,45.8663,45.9522,45.8541,45.9399,21300.0
2009-10-15 11:25:00,74.93,74.95,74.84,74.85,14700.0,45.9461,45.9583,45.8909,45.897,14700.0
2009-10-15 11:30:00,74.83,74.87,74.75,74.75,11800.0,45.8847,45.9093,45.8357,45.8357,11800.0
2009-10-15 11:35:00,74.76,74.8,74.75,74.78,16200.0,45.8418,45.8663,45.8357,45.8541,16200.0
2009-10-15 11:40:00,74.77,74.79,74.66,74.66,18600.0,45.8479,45.8602,45.7805,45.7805,18600.0
2009-10-15 11:45:00,74.68,74.68,74.6,74.63,29500.0,45.7928,45.7928,45.7437,45.7621,29500.0
2009-10-15 11:50:00,74.64,74.65,74.54,74.55,27700.0,45.7682,45.7744,45.7069,45.713,27700.0
2009-10-15 11:55:00,74.55,74.55,74.47,74.54,30700.0,45.713,45.713,45.664,45.7069,30700.0
2009-10-15 12:00:00,74.54,74.54,74.47,74.49,22400.0,45.7069,45.7069,45.664,45.6763,22400.0
2009-10-15 12:05:00,74.48,74.5,74.44,74.49,17200.0,45.6701,45.6824,45.6456,45.6763,17200.0
2009-10-15 12:10:00,74.49,74.54,74.49,74.52,18700.0,45.6763,45.7069,45.6763,45.6947,18700.0
2009-10-15 12:15:00,74.51,74.6,74.49,74.6,22100.0,45.6885,45.7437,45.6763,45.7437,22100.0
2009-10-15 12:20:00,74.62,74.68,74.6,74.68,18100.0,45.756,45.7928,45.7437,45.7928,18100.0
2009-10-15 12:25:00,74.69,74.69,74.58,74.58,5900.0,45.7989,45.7989,45.7314,45.7314,5900.0
2009-10-15 12:30:00,74.59,74.61,74.55,74.57,13600.0,45.7376,45.7498,45.713,45.7253,13600.0
2009-10-15 12:35:00,74.56,74.6,74.55,74.59,14900.0,45.7192,45.7437,45.713,45.7376,14900.0
2009-10-15 12:40:00,74.59,74.66,74.59,74.66,14300.0,45.7376,45.7805,45.7376,45.7805,14300.0
2009-10-15 12:45:00,74.66,74.72,74.66,74.72,11600.0,45.7805,45.8173,45.7805,45.8173,11600.0
2009-10-15 12:50:00,74.73,74.73,74.67,74.68,14400.0,45.8234,45.8234,45.7866,45.7928,14400.0
2009-10-15 12:55:00,74.68,74.68,74.65,74.66,9000.0,45.7928,45.7928,45.7744,45.7805,9000.0
2009-10-15 13:00:00,74.65,74.69,74.65,74.68,19000.0,45.7744,45.7989,45.7744,45.7928,19000.0
2009-10-15 13:05:00,74.68,74.69,74.65,74.67,22900.0,45.7928,45.7989,45.7744,45.7866,22900.0
2009-10-15 13:10:00,74.66,74.66,74.58,74.58,16500.0,45.7805,45.7805,45.7314,45.7314,16500.0
2009-10-15 13:15:00,74.58,74.61,74.55,74.61,45800.0,45.7314,45.7498,45.713,45.7498,45800.0
2009-10-15 13:20:00,74.63,74.76,74.62,74.75,16100.0,45.7621,45.8418,45.756,45.8357,16100.0
2009-10-15 13:25:00,74.75,74.81,74.74,74.81,19700.0,45.8357,45.8725,45.8296,45.8725,19700.0
2009-10-15 13:30:00,74.8,74.85,74.79,74.83,16300.0,45.8663,45.897,45.8602,45.8847,16300.0
2009-10-15 13:35:00,74.84,74.84,74.76,74.8,17600.0,45.8909,45.8909,45.8418,45.8663,17600.0
2009-10-15 13:40:00,74.78,74.8,74.73,74.79,15700.0,45.8541,45.8663,45.8234,45.8602,15700.0
2009-10-15 13:45:00,74.79,74.83,74.72,74.79,25300.0,45.8602,45.8847,45.8173,45.8602,25300.0
2009-10-15 13:50:00,74.79,74.81,74.78,74.78,17900.0,45.8602,45.8725,45.8541,45.8541,17900.0
2009-10-15 13:55:00,74.78,74.8,74.67,74.67,17800.0,45.8541,45.8663,45.7866,45.7866,17800.0
2009-10-15 14:00:00,74.67,74.74,74.67,74.74,10800.0,45.7866,45.8296,45.7866,45.8296,10800.0
2009-10-15 14:05:00,74.76,74.82,74.75,74.78,9000.0,45.8418,45.8786,45.8357,45.8541,9000.0
2009-10-15 14:10:00,74.76,74.78,74.71,74.71,7200.0,45.8418,45.8541,45.8112,45.8112,7200.0
2009-10-15 14:15:00,74.71,74.75,74.64,74.72,22300.0,45.8112,45.8357,45.7682,45.8173,22300.0
2009-10-15 14:20:00,74.7,74.74,74.68,74.69,16500.0,45.805,45.8296,45.7928,45.7989,16500.0
2009-10-15 14:25:00,74.68,74.68,74.64,74.64,19100.0,45.7928,45.7928,45.7682,45.7682,19100.0
2009-10-15 14:30:00,74.63,74.72,74.6,74.7,18500.0,45.7621,45.8173,45.7437,45.805,18500.0
2009-10-15 14:35:00,74.7,74.73,74.65,74.65,15300.0,45.805,45.8234,45.7744,45.7744,15300.0
2009-10-15 14:40:00,74.65,74.66,74.62,74.62,17200.0,45.7744,45.7805,45.756,45.756,17200.0
2009-10-15 14:45:00,74.63,74.66,74.6,74.66,12400.0,45.7621,45.7805,45.7437,45.7805,12400.0
2009-10-15 14:50:00,74.68,74.69,74.66,74.69,15100.0,45.7928,45.7989,45.7805,45.7989,15100.0
2009-10-15 14:55:00,74.68,74.68,74.62,74.64,12400.0,45.7928,45.7928,45.756,45.7682,12400.0
2009-10-15 15:00:00,74.65,74.69,74.65,74.68,14700.0,45.7744,45.7989,45.7744,45.7928,14700.0
2009-10-15 15:05:00,74.69,74.69,74.64,74.69,28100.0,45.7989,45.7989,45.7682,45.7989,28100.0
2009-10-15 15:10:00,74.68,74.69,74.6,74.61,18900.0,45.7928,45.7989,45.7437,45.7498,18900.0
2009-10-15 15:15:00,74.6,74.62,74.55,74.55,17800.0,45.7437,45.756,45.713,45.713,17800.0
2009-10-15 15:20:00,74.56,74.56,74.5,74.5,30900.0,45.7192,45.7192,45.6824,45.6824,30900.0
2009-10-15 15:25:00,74.51,74.53,74.45,74.45,23200.0,45.6885,45.7008,45.6517,45.6517,23200.0
2009-10-15 15:30:00,74.44,74.51,74.44,74.5,25500.0,45.6456,45.6885,45.6456,45.6824,25500.0
2009-10-15 15:35:00,74.5,74.62,74.5,74.62,35700.0,45.6824,45.756,45.6824,45.756,35700.0
2009-10-15 15:40:00,74.63,74.67,74.6,74.62,50700.0,45.7621,45.7866,45.7437,45.756,50700.0
2009-10-15 15:45:00,74.62,74.7,74.6,74.68,37300.0,45.756,45.805,45.7437,45.7928,37300.0
2009-10-15 15:50:00,74.68,74.84,74.68,74.81,53600.0,45.7928,45.8909,45.7928,45.8725,53600.0
2009-10-15 15:55:00,74.8,74.88,74.76,74.81,87100.0,45.8663,45.9154,45.8418,45.8725,87100.0
2009-10-16 09:30:00,74.46,74.54,74.17,74.51,181900.0,45.6579,45.7069,45.48,45.6885,181900.0
2009-10-16 09:35:00,74.59,74.7,74.53,74.6,29600.0,45.7376,45.805,45.7008,45.7437,29600.0
2009-10-16 09:40:00,74.6,74.66,74.56,74.61,28300.0,45.7437,45.7805,45.7192,45.7498,28300.0
2009-10-16 09:45:00,74.6,74.69,74.53,74.69,19700.0,45.7437,45.7989,45.7008,45.7989,19700.0
2009-10-16 09:50:00,74.69,74.75,74.53,74.53,25400.0,45.7989,45.8357,45.7008,45.7008,25400.0
2009-10-16 09:55:00,74.52,74.61,74.39,74.59,47500.0,45.6947,45.7498,45.6149,45.7376,47500.0
2009-10-16 10:00:00,74.6,74.81,74.59,74.69,25400.0,45.7437,45.8725,45.7376,45.7989,25400.0
2009-10-16 10:05:00,74.69,74.8,74.53,74.61,24200.0,45.7989,45.8663,45.7008,45.7498,24200.0
2009-10-16 10:10:00,74.62,74.78,74.57,74.74,16700.0,45.756,45.8541,45.7253,45.8296,16700.0
2009-10-16 10:15:00,74.72,74.87,74.63,74.85,19700.0,45.8173,45.9093,45.7621,45.897,19700.0
2009-10-16 10:20:00,74.79,75.07,74.79,75.06,27100.0,45.8602,46.0319,45.8602,46.0258,27100.0
2009-10-16 10:25:00,75.08,75.12,75.04,75.1,25700.0,46.038,46.0626,46.0135,46.0503,25700.0
2009-10-16 10:30:00,75.13,75.22,75.13,75.21,21300.0,46.0687,46.1239,46.0687,46.1178,21300.0
2009-10-16 10:35:00,75.21,75.3,75.2,75.25,56300.0,46.1178,46.1729,46.1116,46.1423,56300.0
2009-10-16 10:40:00,75.25,75.27,75.11,75.25,33400.0,46.1423,46.1545,46.0564,46.1423,33400.0
2009-10-16 10:45:00,75.26,75.26,75.11,75.17,39700.0,46.1484,46.1484,46.0564,46.0932,39700.0
2009-10-16 10:50:00,75.18,75.27,75.18,75.21,22300.0,46.0994,46.1545,46.0994,46.1178,22300.0
2009-10-16 10:55:00,75.2,75.33,75.2,75.28,17900.0,46.1116,46.1913,46.1116,46.1607,17900.0
2009-10-16 11:00:00,75.29,75.37,75.23,75.25,23800.0,46.1668,46.2159,46.13,46.1423,23800.0
2009-10-16 11:05:00,75.28,75.31,75.24,75.25,15800.0,46.1607,46.1791,46.1361,46.1423,15800.0
2009-10-16 11:10:00,75.23,75.24,75.16,75.17,21000.0,46.13,46.1361,46.0871,46.0932,21000.0
2009-10-16 11:15:00,75.17,75.24,75.14,75.19,65200.0,46.0932,46.1361,46.0748,46.1055,65200.0
2009-10-16 11:20:00,75.18,75.2,75.07,75.16,100100.0,46.0994,46.1116,46.0319,46.0871,100100.0
2009-10-16 11:25:00,75.16,75.19,75.1,75.17,13700.0,46.0871,46.1055,46.0503,46.0932,13700.0
2009-10-16 11:30:00,75.17,75.17,74.86,74.86,18300.0,46.0932,46.0932,45.9031,45.9031,18300.0
2009-10-16 11:35:00,74.88,74.88,74.73,74.84,27400.0,45.9154,45.9154,45.8234,45.8909,27400.0
2009-10-16 11:40:00,74.84,74.91,74.72,74.89,18700.0,45.8909,45.9338,45.8173,45.9215,18700.0
2009-10-16 11:45:00,74.89,74.91,74.84,74.87,10700.0,45.9215,45.9338,45.8909,45.9093,10700.0
2009-10-16 11:50:00,74.88,74.91,74.8,74.84,11900.0,45.9154,45.9338,45.8663,45.8909,11900.0
2009-10-16 11:55:00,74.83,74.99,74.83,74.98,11700.0,45.8847,45.9829,45.8847,45.9767,11700.0
2009-10-16 12:00:00,74.99,75.0,74.9,74.92,27000.0,45.9829,45.989,45.9277,45.9399,27000.0
2009-10-16 12:05:00,74.92,75.09,74.91,75.09,21900.0,45.9399,46.0442,45.9338,46.0442,21900.0
2009-10-16 12:10:00,75.09,75.24,75.08,75.18,29700.0,46.0442,46.1361,46.038,46.0994,29700.0
2009-10-16 12:15:00,75.19,75.37,75.17,75.33,32500.0,46.1055,46.2159,46.0932,46.1913,32500.0
2009-10-16 12:20:00,75.34,75.37,75.28,75.36,55900.0,46.1975,46.2159,46.1607,46.2097,55900.0
2009-10-16 12:25:00,75.37,75.38,75.27,75.29,17300.0,46.2159,46.222,46.1545,46.1668,17300.0
2009-10-16 12:30:00,75.29,75.3,75.03,75.13,38700.0,46.1668,46.1729,46.0074,46.0687,38700.0
2009-10-16 12:35:00,75.12,75.29,75.12,75.27,14200.0,46.0626,46.1668,46.0626,46.1545,14200.0
2009-10-16 12:40:00,75.28,75.37,75.28,75.37,20400.0,46.1607,46.2159,46.1607,46.2159,20400.0
2009-10-16 12:45:00,75.36,75.37,75.15,75.33,63700.0,46.2097,46.2159,46.081,46.1913,63700.0
2009-10-16 12:50:00,75.32,75.42,75.29,75.42,18300.0,46.1852,46.2465,46.1668,46.2465,18300.0
2009-10-16 12:55:00,75.42,75.52,75.39,75.49,22600.0,46.2465,46.3078,46.2281,46.2894,22600.0
2009-10-16 13:00:00,75.47,75.5,75.47,75.48,13100.0,46.2772,46.2956,46.2772,46.2833,13100.0
2009-10-16 13:05:00,75.47,75.48,75.36,75.48,13900.0,46.2772,46.2833,46.2097,46.2833,13900.0
2009-10-16 13:10:00,75.49,75.64,75.48,75.6,23700.0,46.2894,46.3814,46.2833,46.3569,23700.0
2009-10-16 13:15:00,75.62,75.79,75.62,75.79,57200.0,46.3692,46.4734,46.3692,46.4734,57200.0
2009-10-16 13:20:00,75.79,75.79,75.74,75.77,18500.0,46.4734,46.4734,46.4427,46.4611,18500.0
2009-10-16 13:25:00,75.76,75.91,75.76,75.89,20000.0,46.455,46.547,46.455,46.5347,20000.0
2009-10-16 13:30:00,75.9,75.91,75.79,75.88,20000.0,46.5408,46.547,46.4734,46.5286,20000.0
2009-10-16 13:35:00,75.87,75.96,75.86,75.86,52700.0,46.5225,46.5776,46.5163,46.5163,52700.0
2009-10-16 13:40:00,75.87,75.97,75.79,75.82,104000.0,46.5225,46.5838,46.4734,46.4918,104000.0
2009-10-16 13:45:00,75.83,75.88,75.66,75.67,56800.0,46.4979,46.5286,46.3937,46.3998,56800.0
2009-10-16 13:50:00,75.66,75.78,75.66,75.73,26100.0,46.3937,46.4673,46.3937,46.4366,26100.0
2009-10-16 13:55:00,75.73,75.73,75.64,75.64,14700.0,46.4366,46.4366,46.3814,46.3814,14700.0
2009-10-16 14:00:00,75.64,75.64,75.49,75.5,34200.0,46.3814,46.3814,46.2894,46.2956,34200.0
2009-10-16 14:05:00,75.5,75.5,75.37,75.49,38500.0,46.2956,46.2956,46.2159,46.2894,38500.0
2009-10-16 14:10:00,75.49,75.82,75.46,75.82,25600.0,46.2894,46.4918,46.271,46.4918,25600.0
2009-10-16 14:15:00,75.83,75.83,75.65,75.65,33100.0,46.4979,46.4979,46.3876,46.3876,33100.0
2009-10-16 14:20:00,75.65,75.66,75.6,75.65,30800.0,46.3876,46.3937,46.3569,46.3876,30800.0
2009-10-16 14:25:00,75.65,75.75,75.64,75.72,76900.0,46.3876,46.4489,46.3814,46.4305,76900.0
2009-10-16 14:30:00,75.7,75.7,75.58,75.69,53800.0,46.4182,46.4182,46.3446,46.4121,53800.0
2009-10-16 14:35:00,75.69,75.74,75.68,75.72,55900.0,46.4121,46.4427,46.4059,46.4305,55900.0
2009-10-16 14:40:00,75.72,75.72,75.61,75.65,16900.0,46.4305,46.4305,46.363,46.3876,16900.0
2009-10-16 14:45:00,75.65,75.65,75.5,75.58,20700.0,46.3876,46.3876,46.2956,46.3446,20700.0
2009-10-16 14:50:00,75.59,75.77,75.55,75.76,28600.0,46.3508,46.4611,46.3262,46.455,28600.0
2009-10-16 14:55:00,75.74,75.79,75.72,75.74,16400.0,46.4427,46.4734,46.4305,46.4427,16400.0
2009-10-16 15:00:00,75.74,75.75,75.66,75.66,24900.0,46.4427,46.4489,46.3937,46.3937,24900.0
2009-10-16 15:05:00,75.66,75.68,75.6,75.66,25200.0,46.3937,46.4059,46.3569,46.3937,25200.0
2009-10-16 15:10:00,75.66,75.82,75.62,75.79,30100.0,46.3937,46.4918,46.3692,46.4734,30100.0
2009-10-16 15:15:00,75.79,75.86,75.75,75.77,31000.0,46.4734,46.5163,46.4489,46.4611,31000.0
2009-10-16 15:20:00,75.76,75.77,75.72,75.73,26300.0,46.455,46.4611,46.4305,46.4366,26300.0
2009-10-16 15:25:00,75.72,75.73,75.52,75.56,58400.0,46.4305,46.4366,46.3078,46.3324,58400.0
2009-10-16 15:30:00,75.57,75.59,75.45,75.47,51700.0,46.3385,46.3508,46.2649,46.2772,51700.0
2009-10-16 15:35:00,75.46,75.49,75.39,75.46,89400.0,46.271,46.2894,46.2281,46.271,89400.0
2009-10-16 15:40:00,75.47,75.65,75.44,75.47,100200.0,46.2772,46.3876,46.2588,46.2772,100200.0
2009-10-16 15:45:00,75.46,75.5,75.43,75.48,67300.0,46.271,46.2956,46.2527,46.2833,67300.0
2009-10-16 15:50:00,75.48,75.48,75.28,75.31,71100.0,46.2833,46.2833,46.1607,46.1791,71100.0
2009-10-16 15:55:00,75.31,75.51,75.3,75.47,130000.0,46.1791,46.3017,46.1729,46.2772,130000.0
2009-10-19 09:30:00,75.64,75.64,75.04,75.17,43100.0,46.3814,46.3814,46.0135,46.0932,43100.0
2009-10-19 09:35:00,75.19,75.7,75.14,75.5,64400.0,46.1055,46.4182,46.0748,46.2956,64400.0
2009-10-19 09:40:00,75.48,76.16,75.36,76.03,143300.0,46.2833,46.7003,46.2097,46.6206,143300.0
2009-10-19 09:45:00,76.03,76.1,75.85,76.0,37900.0,46.6206,46.6635,46.5102,46.6022,37900.0
2009-10-19 09:50:00,76.02,76.04,75.94,75.96,23500.0,46.6144,46.6267,46.5654,46.5776,23500.0
2009-10-19 09:55:00,75.99,76.1,75.96,76.07,30200.0,46.596,46.6635,46.5776,46.6451,30200.0
2009-10-19 10:00:00,76.09,76.14,76.03,76.08,27600.0,46.6574,46.688,46.6206,46.6512,27600.0
2009-10-19 10:05:00,76.08,76.09,76.02,76.04,30900.0,46.6512,46.6574,46.6144,46.6267,30900.0
2009-10-19 10:10:00,76.03,76.12,76.02,76.12,26100.0,46.6206,46.6758,46.6144,46.6758,26100.0
2009-10-19 10:15:00,76.11,76.12,75.88,75.88,32900.0,46.6696,46.6758,46.5286,46.5286,32900.0
2009-10-19 10:20:00,75.87,76.06,75.86,75.94,31000.0,46.5225,46.639,46.5163,46.5654,31000.0
2009-10-19 10:25:00,75.94,76.09,75.91,76.09,26600.0,46.5654,46.6574,46.547,46.6574,26600.0
2009-10-19 10:30:00,76.09,76.11,76.0,76.1,39700.0,46.6574,46.6696,46.6022,46.6635,39700.0
2009-10-19 10:35:00,76.1,76.11,75.99,75.99,23500.0,46.6635,46.6696,46.596,46.596,23500.0
2009-10-19 10:40:00,75.99,76.09,75.98,76.07,20600.0,46.596,46.6574,46.5899,46.6451,20600.0
2009-10-19 10:45:00,76.07,76.13,76.05,76.11,19800.0,46.6451,46.6819,46.6328,46.6696,19800.0
2009-10-19 10:50:00,76.11,76.27,76.11,76.27,19500.0,46.6696,46.7677,46.6696,46.7677,19500.0
2009-10-19 10:55:00,76.27,76.34,76.23,76.29,50500.0,46.7677,46.8107,46.7432,46.78,50500.0
2009-10-19 11:00:00,76.29,76.43,76.23,76.42,48600.0,46.78,46.8658,46.7432,46.8597,48600.0
2009-10-19 11:05:00,76.4,76.49,76.38,76.48,52600.0,46.8474,46.9026,46.8352,46.8965,52600.0
2009-10-19 11:10:00,76.47,76.59,76.46,76.57,58100.0,46.8904,46.9639,46.8842,46.9517,58100.0
2009-10-19 11:15:00,76.57,76.76,76.57,76.75,68500.0,46.9517,47.0682,46.9517,47.0621,68500.0
2009-10-19 11:20:00,76.75,77.18,76.35,77.16,140000.0,47.0621,47.3257,46.8168,47.3135,140000.0
2009-10-19 11:25:00,77.16,77.38,77.02,77.02,105900.0,47.3135,47.4484,47.2276,47.2276,105900.0
2009-10-19 11:30:00,77.03,77.14,76.63,77.0,70200.0,47.2338,47.3012,46.9885,47.2154,70200.0
2009-10-19 11:35:00,77.0,77.19,76.92,77.11,148700.0,47.2154,47.3319,47.1663,47.2828,148700.0
2009-10-19 11:40:00,77.05,77.05,76.87,76.92,30600.0,47.246,47.246,47.1356,47.1663,30600.0
2009-10-19 11:45:00,76.91,77.13,76.85,77.1,40500.0,47.1602,47.2951,47.1234,47.2767,40500.0
2009-10-19 11:50:00,77.1,77.19,76.99,77.17,37400.0,47.2767,47.3319,47.2092,47.3196,37400.0
2009-10-19 11:55:00,77.15,77.24,77.02,77.02,38900.0,47.3073,47.3625,47.2276,47.2276,38900.0
2009-10-19 12:00:00,77.02,77.03,76.75,76.84,44200.0,47.2276,47.2338,47.0621,47.1172,44200.0
2009-10-19 12:05:00,76.84,76.94,76.83,76.9,24200.0,47.1172,47.1786,47.1111,47.154,24200.0
2009-10-19 12:10:00,76.9,77.0,76.83,76.99,33500.0,47.154,47.2154,47.1111,47.2092,33500.0
2009-10-19 12:15:00,76.98,77.13,76.91,76.98,50500.0,47.2031,47.2951,47.1602,47.2031,50500.0
2009-10-19 12:20:00,76.98,77.0,76.88,76.92,36300.0,47.2031,47.2154,47.1418,47.1663,36300.0
2009-10-19 12:25:00,76.92,76.92,76.82,76.87,36200.0,47.1663,47.1663,47.105,47.1356,36200.0
2009-10-19 12:30:00,76.86,76.87,76.74,76.78,33700.0,47.1295,47.1356,47.0559,47.0805,33700.0
2009-10-19 12:35:00,76.77,76.81,76.7,76.73,16400.0,47.0743,47.0988,47.0314,47.0498,16400.0
2009-10-19 12:40:00,76.73,76.79,76.73,76.78,19900.0,47.0498,47.0866,47.0498,47.0805,19900.0
2009-10-19 12:45:00,76.78,76.87,76.78,76.86,15100.0,47.0805,47.1356,47.0805,47.1295,15100.0
2009-10-19 12:50:00,76.86,76.86,76.35,76.75,25300.0,47.1295,47.1295,46.8168,47.0621,25300.0
2009-10-19 12:55:00,76.75,76.78,76.72,76.73,25600.0,47.0621,47.0805,47.0437,47.0498,25600.0
2009-10-19 13:00:00,76.72,76.74,76.61,76.74,37800.0,47.0437,47.0559,46.9762,47.0559,37800.0
2009-10-19 13:05:00,76.74,76.84,76.73,76.84,11900.0,47.0559,47.1172,47.0498,47.1172,11900.0
2009-10-19 13:10:00,76.84,76.92,76.83,76.89,19400.0,47.1172,47.1663,47.1111,47.1479,19400.0
2009-10-19 13:15:00,76.89,76.9,76.81,76.83,28100.0,47.1479,47.154,47.0988,47.1111,28100.0
2009-10-19 13:20:00,76.83,76.84,76.72,76.74,46800.0,47.1111,47.1172,47.0437,47.0559,46800.0
2009-10-19 13:25:00,76.73,76.86,76.71,76.82,26400.0,47.0498,47.1295,47.0375,47.105,26400.0
2009-10-19 13:30:00,76.82,76.88,76.81,76.88,17800.0,47.105,47.1418,47.0988,47.1418,17800.0
2009-10-19 13:35:00,76.88,77.0,76.88,76.98,27100.0,47.1418,47.2154,47.1418,47.2031,27100.0
2009-10-19 13:40:00,76.98,77.02,76.95,76.95,30500.0,47.2031,47.2276,47.1847,47.1847,30500.0
2009-10-19 13:45:00,76.95,76.96,76.9,76.96,24400.0,47.1847,47.1908,47.154,47.1908,24400.0
2009-10-19 13:50:00,76.96,77.08,76.95,77.06,33700.0,47.1908,47.2644,47.1847,47.2521,33700.0
2009-10-19 13:55:00,77.05,77.08,77.03,77.05,19000.0,47.246,47.2644,47.2338,47.246,19000.0
2009-10-19 14:00:00,77.06,77.07,76.97,77.03,26900.0,47.2521,47.2583,47.197,47.2338,26900.0
2009-10-19 14:05:00,77.03,77.07,77.03,77.04,17700.0,47.2338,47.2583,47.2338,47.2399,17700.0
2009-10-19 14:10:00,77.03,77.08,77.0,77.06,20600.0,47.2338,47.2644,47.2154,47.2521,20600.0
2009-10-19 14:15:00,77.06,77.09,77.0,77.04,30300.0,47.2521,47.2705,47.2154,47.2399,30300.0
2009-10-19 14:20:00,77.04,77.1,77.0,77.09,35000.0,47.2399,47.2767,47.2154,47.2705,35000.0
2009-10-19 14:25:00,77.09,77.12,77.06,77.1,18600.0,47.2705,47.2889,47.2521,47.2767,18600.0
2009-10-19 14:30:00,77.09,77.1,77.0,77.01,25200.0,47.2705,47.2767,47.2154,47.2215,25200.0
2009-10-19 14:35:00,77.01,77.03,76.97,77.01,35100.0,47.2215,47.2338,47.197,47.2215,35100.0
2009-10-19 14:40:00,77.01,77.08,77.0,77.04,30100.0,47.2215,47.2644,47.2154,47.2399,30100.0
2009-10-19 14:45:00,77.04,77.06,77.02,77.05,20600.0,47.2399,47.2521,47.2276,47.246,20600.0
2009-10-19 14:50:00,77.05,77.09,77.02,77.08,32300.0,47.246,47.2705,47.2276,47.2644,32300.0
2009-10-19 14:55:00,77.08,77.2,77.08,77.16,37400.0,47.2644,47.338,47.2644,47.3135,37400.0
2009-10-19 15:00:00,77.18,77.23,77.16,77.18,46100.0,47.3257,47.3564,47.3135,47.3257,46100.0
2009-10-19 15:05:00,77.19,77.27,77.18,77.23,57400.0,47.3319,47.3809,47.3257,47.3564,57400.0
2009-10-19 15:10:00,77.23,77.24,77.1,77.13,40400.0,47.3564,47.3625,47.2767,47.2951,40400.0
2009-10-19 15:15:00,77.13,77.14,77.04,77.1,28200.0,47.2951,47.3012,47.2399,47.2767,28200.0
2009-10-19 15:20:00,77.1,77.11,76.97,77.06,36900.0,47.2767,47.2828,47.197,47.2521,36900.0
2009-10-19 15:25:00,77.05,77.06,76.92,76.99,62200.0,47.246,47.2521,47.1663,47.2092,62200.0
2009-10-19 15:30:00,76.99,77.05,76.97,77.0,40800.0,47.2092,47.246,47.197,47.2154,40800.0
2009-10-19 15:35:00,77.0,77.01,76.91,76.96,81000.0,47.2154,47.2215,47.1602,47.1908,81000.0
2009-10-19 15:40:00,76.96,76.96,76.86,76.92,111000.0,47.1908,47.1908,47.1295,47.1663,111000.0
2009-10-19 15:45:00,76.92,77.01,76.86,76.94,93200.0,47.1663,47.2215,47.1295,47.1786,93200.0
2009-10-19 15:50:00,76.93,77.06,76.91,77.06,82300.0,47.1724,47.2521,47.1602,47.2521,82300.0
2009-10-19 15:55:00,77.06,77.14,77.0,77.0,168100.0,47.2521,47.3012,47.2154,47.2154,168100.0
2009-10-20 09:30:00,72.98,73.44,72.1,72.66,591700.0,44.7503,45.0324,44.2107,44.5541,591700.0
2009-10-20 09:35:00,72.69,73.37,72.67,73.0,431900.0,44.5725,44.9895,44.5603,44.7626,431900.0
2009-10-20 09:40:00,73.0,73.05,72.34,72.64,414600.0,44.7626,44.7933,44.3579,44.5419,414600.0
2009-10-20 09:45:00,72.65,72.93,72.55,72.73,219600.0,44.548,44.7197,44.4867,44.597,219600.0
2009-10-20 09:50:00,72.72,73.08,72.57,72.64,236600.0,44.5909,44.8117,44.4989,44.5419,236600.0
2009-10-20 09:55:00,72.65,72.67,72.42,72.6,269700.0,44.548,44.5603,44.407,44.5173,269700.0
2009-10-20 10:00:00,72.6,73.0,72.6,72.77,224600.0,44.5173,44.7626,44.5173,44.6216,224600.0
2009-10-20 10:05:00,72.76,72.86,72.6,72.61,138200.0,44.6154,44.6768,44.5173,44.5235,138200.0
2009-10-20 10:10:00,72.61,72.78,72.56,72.67,119600.0,44.5235,44.6277,44.4928,44.5603,119600.0
2009-10-20 10:15:00,72.64,72.88,72.61,72.85,159800.0,44.5419,44.689,44.5235,44.6706,159800.0
2009-10-20 10:20:00,72.86,73.19,72.74,73.07,291300.0,44.6768,44.8791,44.6032,44.8055,291300.0
2009-10-20 10:25:00,73.08,73.48,72.82,73.01,415900.0,44.8117,45.0569,44.6522,44.7687,415900.0
2009-10-20 10:30:00,73.02,73.09,72.9,72.93,163700.0,44.7749,44.8178,44.7013,44.7197,163700.0
2009-10-20 10:35:00,72.93,72.93,72.63,72.85,129200.0,44.7197,44.7197,44.5357,44.6706,129200.0
2009-10-20 10:40:00,72.86,72.95,72.59,72.76,351100.0,44.6768,44.7319,44.5112,44.6154,351100.0
2009-10-20 10:45:00,72.76,73.0,72.58,72.93,208100.0,44.6154,44.7626,44.5051,44.7197,208100.0
2009-10-20 10:50:00,72.93,73.19,72.88,73.17,172600.0,44.7197,44.8791,44.689,44.8669,172600.0
2009-10-20 10:55:00,73.17,73.17,72.68,72.84,193600.0,44.8669,44.8669,44.5664,44.6645,193600.0
2009-10-20 11:00:00,72.85,72.86,72.72,72.84,49800.0,44.6706,44.6768,44.5909,44.6645,49800.0
2009-10-20 11:05:00,72.84,72.95,72.81,72.9,218400.0,44.6645,44.7319,44.6461,44.7013,218400.0
2009-10-20 11:10:00,72.9,73.05,72.84,72.9,96500.0,44.7013,44.7933,44.6645,44.7013,96500.0
2009-10-20 11:15:00,72.9,72.92,72.61,72.8,210800.0,44.7013,44.7136,44.5235,44.64,210800.0
2009-10-20 11:20:00,72.78,72.79,72.6,72.69,89500.0,44.6277,44.6338,44.5173,44.5725,89500.0
2009-10-20 11:25:00,72.69,72.87,72.66,72.86,179000.0,44.5725,44.6829,44.5541,44.6768,179000.0
2009-10-20 11:30:00,72.86,72.86,72.65,72.81,92700.0,44.6768,44.6768,44.548,44.6461,92700.0
2009-10-20 11:35:00,72.81,72.82,72.56,72.65,165600.0,44.6461,44.6522,44.4928,44.548,165600.0
2009-10-20 11:40:00,72.65,72.71,72.56,72.57,156700.0,44.548,44.5848,44.4928,44.4989,156700.0
2009-10-20 11:45:00,72.57,72.58,72.39,72.49,140300.0,44.4989,44.5051,44.3886,44.4499,140300.0
2009-10-20 11:50:00,72.47,72.48,72.31,72.32,100500.0,44.4376,44.4438,44.3395,44.3456,100500.0
2009-10-20 11:55:00,72.31,72.42,72.26,72.4,98100.0,44.3395,44.407,44.3089,44.3947,98100.0
2009-10-20 12:00:00,72.41,72.54,72.25,72.34,171400.0,44.4008,44.4805,44.3027,44.3579,171400.0
2009-10-20 12:05:00,72.34,72.54,72.29,72.45,94800.0,44.3579,44.4805,44.3272,44.4254,94800.0
2009-10-20 12:10:00,72.46,72.48,72.3,72.3,81000.0,44.4315,44.4438,44.3334,44.3334,81000.0
2009-10-20 12:15:00,72.31,72.33,72.27,72.32,82100.0,44.3395,44.3518,44.315,44.3456,82100.0
2009-10-20 12:20:00,72.32,72.43,72.31,72.36,39300.0,44.3456,44.4131,44.3395,44.3702,39300.0
2009-10-20 12:25:00,72.37,72.46,72.14,72.26,141600.0,44.3763,44.4315,44.2353,44.3089,141600.0
2009-10-20 12:30:00,72.26,72.32,72.14,72.27,106500.0,44.3089,44.3456,44.2353,44.315,106500.0
2009-10-20 12:35:00,72.26,72.6,72.26,72.36,138500.0,44.3089,44.5173,44.3089,44.3702,138500.0
2009-10-20 12:40:00,72.35,72.47,72.35,72.39,40600.0,44.364,44.4376,44.364,44.3886,40600.0
2009-10-20 12:45:00,72.39,72.42,72.3,72.35,63400.0,44.3886,44.407,44.3334,44.364,63400.0
2009-10-20 12:50:00,72.35,72.49,72.29,72.47,76300.0,44.364,44.4499,44.3272,44.4376,76300.0
2009-10-20 12:55:00,72.47,72.48,72.25,72.25,70400.0,44.4376,44.4438,44.3027,44.3027,70400.0
2009-10-20 13:00:00,72.25,72.37,72.2,72.2,94700.0,44.3027,44.3763,44.2721,44.2721,94700.0
2009-10-20 13:05:00,72.21,72.21,72.07,72.1,120900.0,44.2782,44.2782,44.1923,44.2107,120900.0
2009-10-20 13:10:00,72.1,72.31,72.09,72.24,88000.0,44.2107,44.3395,44.2046,44.2966,88000.0
2009-10-20 13:15:00,72.25,72.4,72.22,72.28,65400.0,44.3027,44.3947,44.2843,44.3211,65400.0
2009-10-20 13:20:00,72.27,72.47,72.27,72.4,87300.0,44.315,44.4376,44.315,44.3947,87300.0
2009-10-20 13:25:00,72.41,72.41,72.16,72.16,60900.0,44.4008,44.4008,44.2475,44.2475,60900.0
2009-10-20 13:30:00,72.17,72.43,72.17,72.3,73600.0,44.2537,44.4131,44.2537,44.3334,73600.0
2009-10-20 13:35:00,72.3,72.33,72.2,72.28,75800.0,44.3334,44.3518,44.2721,44.3211,75800.0
2009-10-20 13:40:00,72.27,72.3,72.16,72.16,50900.0,44.315,44.3334,44.2475,44.2475,50900.0
2009-10-20 13:45:00,72.17,72.19,72.08,72.08,99300.0,44.2537,44.2659,44.1985,44.1985,99300.0
2009-10-20 13:50:00,72.08,72.16,72.0,72.11,127700.0,44.1985,44.2475,44.1494,44.2169,127700.0
2009-10-20 13:55:00,72.1,72.13,72.06,72.1,108800.0,44.2107,44.2291,44.1862,44.2107,108800.0
2009-10-20 14:00:00,72.09,72.11,72.06,72.09,58600.0,44.2046,44.2169,44.1862,44.2046,58600.0
2009-10-20 14:05:00,72.09,72.12,71.99,72.04,152000.0,44.2046,44.223,44.1433,44.174,152000.0
2009-10-20 14:10:00,72.05,72.34,72.05,72.3,99800.0,44.1801,44.3579,44.1801,44.3334,99800.0
2009-10-20 14:15:00,72.31,72.41,72.22,72.4,100000.0,44.3395,44.4008,44.2843,44.3947,100000.0
2009-10-20 14:20:00,72.4,72.43,72.33,72.36,28900.0,44.3947,44.4131,44.3518,44.3702,28900.0
2009-10-20 14:25:00,72.35,72.44,72.3,72.42,58000.0,44.364,44.4192,44.3334,44.407,58000.0
2009-10-20 14:30:00,72.41,72.42,72.32,72.36,56900.0,44.4008,44.407,44.3456,44.3702,56900.0
2009-10-20 14:35:00,72.36,72.44,72.34,72.37,88600.0,44.3702,44.4192,44.3579,44.3763,88600.0
2009-10-20 14:40:00,72.36,72.37,72.35,72.35,41900.0,44.3702,44.3763,44.364,44.364,41900.0
2009-10-20 14:45:00,72.35,72.4,72.3,72.33,104700.0,44.364,44.3947,44.3334,44.3518,104700.0
2009-10-20 14:50:00,72.33,72.33,72.16,72.18,89400.0,44.3518,44.3518,44.2475,44.2598,89400.0
2009-10-20 14:55:00,72.19,72.23,72.1,72.1,70400.0,44.2659,44.2905,44.2107,44.2107,70400.0
2009-10-20 15:00:00,72.11,72.41,72.1,72.4,270200.0,44.2169,44.4008,44.2107,44.3947,270200.0
2009-10-20 15:05:00,72.33,72.59,72.33,72.51,187700.0,44.3518,44.5112,44.3518,44.4621,187700.0
2009-10-20 15:10:00,72.5,72.55,72.32,72.32,183100.0,44.456,44.4867,44.3456,44.3456,183100.0
2009-10-20 15:15:00,72.32,72.53,72.27,72.36,128300.0,44.3456,44.4744,44.315,44.3702,128300.0
2009-10-20 15:20:00,72.36,72.39,72.29,72.36,108800.0,44.3702,44.3886,44.3272,44.3702,108800.0
2009-10-20 15:25:00,72.36,72.43,72.32,72.39,158500.0,44.3702,44.4131,44.3456,44.3886,158500.0
2009-10-20 15:30:00,72.39,72.39,72.21,72.23,132900.0,44.3886,44.3886,44.2782,44.2905,132900.0
2009-10-20 15:35:00,72.23,72.33,72.2,72.33,192400.0,44.2905,44.3518,44.2721,44.3518,192400.0
2009-10-20 15:40:00,72.33,72.48,72.33,72.35,176200.0,44.3518,44.4438,44.3518,44.364,176200.0
2009-10-20 15:45:00,72.35,72.39,72.27,72.31,228900.0,44.364,44.3886,44.315,44.3395,228900.0
2009-10-20 15:50:00,72.3,72.31,72.03,72.08,273300.0,44.3334,44.3395,44.1678,44.1985,273300.0
2009-10-20 15:55:00,72.07,72.14,71.93,71.98,526100.0,44.1923,44.2353,44.1065,44.1372,526100.0
2009-10-21 09:30:00,71.34,71.38,70.1,70.99,472200.0,43.7447,43.7692,42.9844,43.5301,472200.0
2009-10-21 09:35:00,70.99,71.04,70.44,70.73,421500.0,43.5301,43.5608,43.1929,43.3707,421500.0
2009-10-21 09:40:00,70.72,70.75,70.2,70.25,388100.0,43.3645,43.3829,43.0457,43.0763,388100.0
2009-10-21 09:45:00,70.26,70.33,69.96,70.03,336600.0,43.0825,43.1254,42.8985,42.9414,336600.0
2009-10-21 09:50:00,70.02,70.16,69.51,69.7,430200.0,42.9353,43.0212,42.6226,42.7391,430200.0
2009-10-21 09:55:00,69.71,69.96,69.55,69.89,186200.0,42.7452,42.8985,42.6471,42.8556,186200.0
2009-10-21 10:00:00,69.9,70.09,69.8,69.88,207400.0,42.8617,42.9782,42.8004,42.8495,207400.0
2009-10-21 10:05:00,69.87,70.04,69.87,69.93,318800.0,42.8433,42.9476,42.8433,42.8801,318800.0
2009-10-21 10:10:00,69.92,70.18,69.89,70.05,280100.0,42.874,43.0334,42.8556,42.9537,280100.0
2009-10-21 10:15:00,70.06,70.1,69.9,69.94,236200.0,42.9598,42.9844,42.8617,42.8863,236200.0
2009-10-21 10:20:00,69.94,70.02,69.94,70.0,192800.0,42.8863,42.9353,42.8863,42.923,192800.0
2009-10-21 10:25:00,70.0,70.08,69.95,69.99,158700.0,42.923,42.9721,42.8924,42.9169,158700.0
2009-10-21 10:30:00,69.99,70.47,69.97,70.38,200400.0,42.9169,43.2112,42.9047,43.1561,200400.0
2009-10-21 10:35:00,70.35,70.45,70.31,70.38,88600.0,43.1377,43.199,43.1131,43.1561,88600.0
2009-10-21 10:40:00,70.38,70.4,70.1,70.1,86600.0,43.1561,43.1683,42.9844,42.9844,86600.0
2009-10-21 10:45:00,70.12,70.24,70.08,70.11,114200.0,42.9966,43.0702,42.9721,42.9905,114200.0
2009-10-21 10:50:00,70.11,70.11,69.96,70.02,106500.0,42.9905,42.9905,42.8985,42.9353,106500.0
2009-10-21 10:55:00,70.02,70.02,70.0,70.0,72200.0,42.9353,42.9353,42.923,42.923,72200.0
2009-10-21 11:00:00,70.0,70.01,70.0,70.01,85200.0,42.923,42.9292,42.923,42.9292,85200.0
2009-10-21 11:05:00,70.0,70.01,69.96,69.96,113300.0,42.923,42.9292,42.8985,42.8985,113300.0
2009-10-21 11:10:00,69.98,70.08,69.91,70.03,113300.0,42.9108,42.9721,42.8679,42.9414,113300.0
2009-10-21 11:15:00,70.04,70.28,69.98,70.23,71300.0,42.9476,43.0947,42.9108,43.0641,71300.0
2009-10-21 11:20:00,70.23,70.34,70.21,70.25,104800.0,43.0641,43.1315,43.0518,43.0763,104800.0
2009-10-21 11:25:00,70.24,70.25,70.07,70.11,130200.0,43.0702,43.0763,42.966,42.9905,130200.0
2009-10-21 11:30:00,70.1,70.13,70.08,70.11,72400.0,42.9844,43.0028,42.9721,42.9905,72400.0
2009-10-21 11:35:00,70.12,70.14,70.08,70.14,46300.0,42.9966,43.0089,42.9721,43.0089,46300.0
2009-10-21 11:40:00,70.14,70.28,70.09,70.15,103300.0,43.0089,43.0947,42.9782,43.015,103300.0
2009-10-21 11:45:00,70.15,70.24,70.11,70.13,47200.0,43.015,43.0702,42.9905,43.0028,47200.0
2009-10-21 11:50:00,70.12,70.22,70.12,70.16,57800.0,42.9966,43.058,42.9966,43.0212,57800.0
2009-10-21 11:55:00,70.17,70.27,70.14,70.2,64300.0,43.0273,43.0886,43.0089,43.0457,64300.0
2009-10-21 12:00:00,70.2,70.26,70.11,70.19,62200.0,43.0457,43.0825,42.9905,43.0396,62200.0
2009-10-21 12:05:00,70.18,70.2,70.07,70.09,93900.0,43.0334,43.0457,42.966,42.9782,93900.0
2009-10-21 12:10:00,70.08,70.11,70.0,70.03,138100.0,42.9721,42.9905,42.923,42.9414,138100.0
2009-10-21 12:15:00,70.02,70.06,69.98,69.98,109200.0,42.9353,42.9598,42.9108,42.9108,109200.0
2009-10-21 12:20:00,69.98,70.01,69.95,69.98,27700.0,42.9108,42.9292,42.8924,42.9108,27700.0
2009-10-21 12:25:00,69.96,69.98,69.93,69.95,42700.0,42.8985,42.9108,42.8801,42.8924,42700.0
2009-10-21 12:30:00,69.95,70.04,69.94,70.02,67100.0,42.8924,42.9476,42.8863,42.9353,67100.0
2009-10-21 12:35:00,70.01,70.03,69.97,69.99,52900.0,42.9292,42.9414,42.9047,42.9169,52900.0
2009-10-21 12:40:00,69.98,70.01,69.96,69.98,81400.0,42.9108,42.9292,42.8985,42.9108,81400.0
2009-10-21 12:45:00,69.98,70.03,69.96,70.01,101700.0,42.9108,42.9414,42.8985,42.9292,101700.0
2009-10-21 12:50:00,70.01,70.05,70.0,70.01,49000.0,42.9292,42.9537,42.923,42.9292,49000.0
2009-10-21 12:55:00,70.02,70.02,69.97,70.0,115000.0,42.9353,42.9353,42.9047,42.923,115000.0
2009-10-21 13:00:00,70.0,70.02,69.97,70.0,85700.0,42.923,42.9353,42.9047,42.923,85700.0
2009-10-21 13:05:00,70.0,70.0,69.96,70.0,41900.0,42.923,42.923,42.8985,42.923,41900.0
2009-10-21 13:10:00,70.0,70.0,69.93,69.97,64500.0,42.923,42.923,42.8801,42.9047,64500.0
2009-10-21 13:15:00,69.97,69.97,69.92,69.94,23100.0,42.9047,42.9047,42.874,42.8863,23100.0
2009-10-21 13:20:00,69.93,69.94,69.85,69.87,46200.0,42.8801,42.8863,42.8311,42.8433,46200.0
2009-10-21 13:25:00,69.86,69.88,69.83,69.85,35300.0,42.8372,42.8495,42.8188,42.8311,35300.0
2009-10-21 13:30:00,69.85,69.86,69.75,69.77,89000.0,42.8311,42.8372,42.7698,42.782,89000.0
2009-10-21 13:35:00,69.76,69.8,69.75,69.76,45000.0,42.7759,42.8004,42.7698,42.7759,45000.0
2009-10-21 13:40:00,69.75,69.76,69.71,69.75,71200.0,42.7698,42.7759,42.7452,42.7698,71200.0
2009-10-21 13:45:00,69.73,69.97,69.73,69.97,99800.0,42.7575,42.9047,42.7575,42.9047,99800.0
2009-10-21 13:50:00,69.97,69.98,69.85,69.96,102600.0,42.9047,42.9108,42.8311,42.8985,102600.0
2009-10-21 13:55:00,69.96,70.02,69.95,70.02,72600.0,42.8985,42.9353,42.8924,42.9353,72600.0
2009-10-21 14:00:00,70.02,70.02,69.98,69.99,64900.0,42.9353,42.9353,42.9108,42.9169,64900.0
2009-10-21 14:05:00,69.99,70.02,69.96,70.0,87700.0,42.9169,42.9353,42.8985,42.923,87700.0
2009-10-21 14:10:00,70.01,70.02,69.98,69.99,76900.0,42.9292,42.9353,42.9108,42.9169,76900.0
2009-10-21 14:15:00,70.0,70.01,69.98,69.99,96300.0,42.923,42.9292,42.9108,42.9169,96300.0
2009-10-21 14:20:00,69.99,70.0,69.94,69.99,94600.0,42.9169,42.923,42.8863,42.9169,94600.0
2009-10-21 14:25:00,69.99,70.0,69.96,69.97,121200.0,42.9169,42.923,42.8985,42.9047,121200.0
2009-10-21 14:30:00,69.96,70.05,69.85,69.87,207600.0,42.8985,42.9537,42.8311,42.8433,207600.0
2009-10-21 14:35:00,69.86,69.98,69.85,69.94,34400.0,42.8372,42.9108,42.8311,42.8863,34400.0
2009-10-21 14:40:00,69.94,70.03,69.93,69.96,74400.0,42.8863,42.9414,42.8801,42.8985,74400.0
2009-10-21 14:45:00,69.97,70.03,69.97,69.97,109600.0,42.9047,42.9414,42.9047,42.9047,109600.0
2009-10-21 14:50:00,69.97,69.99,69.71,69.72,92300.0,42.9047,42.9169,42.7452,42.7514,92300.0
2009-10-21 14:55:00,69.71,69.73,69.59,69.61,105600.0,42.7452,42.7575,42.6716,42.6839,105600.0
2009-10-21 15:00:00,69.6,69.61,69.51,69.55,140000.0,42.6778,42.6839,42.6226,42.6471,140000.0
2009-10-21 15:05:00,69.55,69.69,69.53,69.58,81500.0,42.6471,42.733,42.6349,42.6655,81500.0
2009-10-21 15:10:00,69.59,69.59,69.51,69.53,69200.0,42.6716,42.6716,42.6226,42.6349,69200.0
2009-10-21 15:15:00,69.53,69.62,69.5,69.59,142700.0,42.6349,42.69,42.6165,42.6716,142700.0
2009-10-21 15:20:00,69.59,69.64,69.46,69.56,273500.0,42.6716,42.7023,42.5919,42.6532,273500.0
2009-10-21 15:25:00,69.55,69.72,69.52,69.7,170500.0,42.6471,42.7514,42.6287,42.7391,170500.0
2009-10-21 15:30:00,69.69,69.71,69.55,69.68,180800.0,42.733,42.7452,42.6471,42.7268,180800.0
2009-10-21 15:35:00,69.68,69.78,69.59,69.76,191000.0,42.7268,42.7881,42.6716,42.7759,191000.0
2009-10-21 15:40:00,69.75,69.77,69.42,69.43,195800.0,42.7698,42.782,42.5674,42.5735,195800.0
2009-10-21 15:45:00,69.43,69.59,69.4,69.49,248400.0,42.5735,42.6716,42.5551,42.6103,248400.0
2009-10-21 15:50:00,69.5,69.63,69.42,69.63,290700.0,42.6165,42.6962,42.5674,42.6962,290700.0
2009-10-21 15:55:00,69.61,69.77,69.57,69.76,412600.0,42.6839,42.782,42.6594,42.7759,412600.0
2009-10-22 09:30:00,70.15,70.66,70.01,70.41,354300.0,43.015,43.3278,42.9292,43.1745,354300.0
2009-10-22 09:35:00,70.4,70.75,70.27,70.74,239400.0,43.1683,43.3829,43.0886,43.3768,239400.0
2009-10-22 09:40:00,70.73,70.9,70.62,70.63,259800.0,43.3707,43.4749,43.3032,43.3094,259800.0
2009-10-22 09:45:00,70.62,70.8,70.61,70.74,140000.0,43.3032,43.4136,43.2971,43.3768,140000.0
2009-10-22 09:50:00,70.75,70.75,69.96,70.22,381600.0,43.3829,43.3829,42.8985,43.058,381600.0
2009-10-22 09:55:00,70.22,70.67,70.22,70.64,99400.0,43.058,43.3339,43.058,43.3155,99400.0
2009-10-22 10:00:00,70.58,70.67,70.4,70.62,205300.0,43.2787,43.3339,43.1683,43.3032,205300.0
2009-10-22 10:05:00,70.62,70.7,70.58,70.6,66800.0,43.3032,43.3523,43.2787,43.291,66800.0
2009-10-22 10:10:00,70.6,70.62,70.48,70.5,104400.0,43.291,43.3032,43.2174,43.2296,104400.0
2009-10-22 10:15:00,70.5,70.53,70.35,70.46,93600.0,43.2296,43.248,43.1377,43.2051,93600.0
2009-10-22 10:20:00,70.46,70.51,70.42,70.51,67900.0,43.2051,43.2358,43.1806,43.2358,67900.0
2009-10-22 10:25:00,70.51,70.67,70.48,70.64,59800.0,43.2358,43.3339,43.2174,43.3155,59800.0
2009-10-22 10:30:00,70.65,70.7,70.41,70.48,107400.0,43.3216,43.3523,43.1745,43.2174,107400.0
2009-10-22 10:35:00,70.49,70.53,70.28,70.3,54200.0,43.2235,43.248,43.0947,43.107,54200.0
2009-10-22 10:40:00,70.31,70.31,70.02,70.02,162400.0,43.1131,43.1131,42.9353,42.9353,162400.0
2009-10-22 10:45:00,70.02,70.28,70.02,70.27,122000.0,42.9353,43.0947,42.9353,43.0886,122000.0
2009-10-22 10:50:00,70.29,70.37,70.25,70.36,43400.0,43.1009,43.1499,43.0763,43.1438,43400.0
2009-10-22 10:55:00,70.36,70.4,70.27,70.3,54000.0,43.1438,43.1683,43.0886,43.107,54000.0
2009-10-22 11:00:00,70.3,70.31,70.25,70.26,50200.0,43.107,43.1131,43.0763,43.0825,50200.0
2009-10-22 11:05:00,70.26,70.3,70.25,70.25,48400.0,43.0825,43.107,43.0763,43.0763,48400.0
2009-10-22 11:10:00,70.25,70.36,70.25,70.32,41700.0,43.0763,43.1438,43.0763,43.1193,41700.0
2009-10-22 11:15:00,70.32,70.41,70.25,70.4,69200.0,43.1193,43.1745,43.0763,43.1683,69200.0
2009-10-22 11:20:00,70.4,70.47,70.38,70.46,53700.0,43.1683,43.2112,43.1561,43.2051,53700.0
2009-10-22 11:25:00,70.46,70.72,70.46,70.69,63600.0,43.2051,43.3645,43.2051,43.3461,63600.0
2009-10-22 11:30:00,70.69,70.74,70.59,70.69,166800.0,43.3461,43.3768,43.2848,43.3461,166800.0
2009-10-22 11:35:00,70.71,70.71,70.31,70.35,117300.0,43.3584,43.3584,43.1131,43.1377,117300.0
2009-10-22 11:40:00,70.35,70.51,70.2,70.5,82700.0,43.1377,43.2358,43.0457,43.2296,82700.0
2009-10-22 11:45:00,70.5,70.56,70.41,70.5,48200.0,43.2296,43.2664,43.1745,43.2296,48200.0
2009-10-22 11:50:00,70.5,70.55,70.48,70.48,45800.0,43.2296,43.2603,43.2174,43.2174,45800.0
2009-10-22 11:55:00,70.49,70.49,70.4,70.41,37300.0,43.2235,43.2235,43.1683,43.1745,37300.0
2009-10-22 12:00:00,70.4,70.44,70.39,70.42,50600.0,43.1683,43.1929,43.1622,43.1806,50600.0
2009-10-22 12:05:00,70.42,70.43,70.38,70.43,35600.0,43.1806,43.1867,43.1561,43.1867,35600.0
2009-10-22 12:10:00,70.43,70.48,70.4,70.42,45700.0,43.1867,43.2174,43.1683,43.1806,45700.0
2009-10-22 12:15:00,70.42,70.45,70.4,70.4,31100.0,43.1806,43.199,43.1683,43.1683,31100.0
2009-10-22 12:20:00,70.41,70.44,70.4,70.42,41200.0,43.1745,43.1929,43.1683,43.1806,41200.0
2009-10-22 12:25:00,70.42,70.45,70.41,70.45,30500.0,43.1806,43.199,43.1745,43.199,30500.0
2009-10-22 12:30:00,70.45,70.67,70.45,70.67,45400.0,43.199,43.3339,43.199,43.3339,45400.0
2009-10-22 12:35:00,70.67,70.78,70.67,70.78,43600.0,43.3339,43.4013,43.3339,43.4013,43600.0
2009-10-22 12:40:00,70.77,70.87,70.77,70.85,25600.0,43.3952,43.4565,43.3952,43.4443,25600.0
2009-10-22 12:45:00,70.85,70.91,70.82,70.9,52100.0,43.4443,43.481,43.4259,43.4749,52100.0
2009-10-22 12:50:00,70.87,70.9,70.71,70.71,30700.0,43.4565,43.4749,43.3584,43.3584,30700.0
2009-10-22 12:55:00,70.72,70.75,70.68,70.75,28700.0,43.3645,43.3829,43.34,43.3829,28700.0
2009-10-22 13:00:00,70.75,70.87,70.74,70.87,27400.0,43.3829,43.4565,43.3768,43.4565,27400.0
2009-10-22 13:05:00,70.85,70.9,70.85,70.88,29500.0,43.4443,43.4749,43.4443,43.4627,29500.0
2009-10-22 13:10:00,70.88,70.89,70.84,70.84,31100.0,43.4627,43.4688,43.4381,43.4381,31100.0
2009-10-22 13:15:00,70.84,70.89,70.84,70.89,31000.0,43.4381,43.4688,43.4381,43.4688,31000.0
2009-10-22 13:20:00,70.88,70.9,70.84,70.85,18000.0,43.4627,43.4749,43.4381,43.4443,18000.0
2009-10-22 13:25:00,70.85,71.0,70.83,71.0,49900.0,43.4443,43.5362,43.432,43.5362,49900.0
2009-10-22 13:30:00,70.98,71.07,70.92,71.06,76700.0,43.524,43.5792,43.4872,43.573,76700.0
2009-10-22 13:35:00,71.06,71.1,70.93,71.0,67700.0,43.573,43.5976,43.4933,43.5362,67700.0
2009-10-22 13:40:00,70.99,71.09,70.93,71.09,35500.0,43.5301,43.5914,43.4933,43.5914,35500.0
2009-10-22 13:45:00,71.09,71.1,71.07,71.1,27700.0,43.5914,43.5976,43.5792,43.5976,27700.0
2009-10-22 13:50:00,71.1,71.27,71.09,71.24,55400.0,43.5976,43.7018,43.5914,43.6834,55400.0
2009-10-22 13:55:00,71.24,71.26,71.17,71.22,51300.0,43.6834,43.6957,43.6405,43.6711,51300.0
2009-10-22 14:00:00,71.21,71.3,71.17,71.25,47800.0,43.665,43.7202,43.6405,43.6895,47800.0
2009-10-22 14:05:00,71.24,71.3,71.22,71.3,50600.0,43.6834,43.7202,43.6711,43.7202,50600.0
2009-10-22 14:10:00,71.31,71.31,71.18,71.26,58400.0,43.7263,43.7263,43.6466,43.6957,58400.0
2009-10-22 14:15:00,71.25,71.35,71.22,71.32,22800.0,43.6895,43.7509,43.6711,43.7325,22800.0
2009-10-22 14:20:00,71.31,71.4,71.31,71.36,42500.0,43.7263,43.7815,43.7263,43.757,42500.0
2009-10-22 14:25:00,71.36,71.39,71.22,71.29,43500.0,43.757,43.7754,43.6711,43.7141,43500.0
2009-10-22 14:30:00,71.28,71.38,71.27,71.37,34100.0,43.7079,43.7692,43.7018,43.7631,34100.0
2009-10-22 14:35:00,71.38,71.43,71.37,71.43,54800.0,43.7692,43.7999,43.7631,43.7999,54800.0
2009-10-22 14:40:00,71.43,71.55,71.43,71.43,57100.0,43.7999,43.8735,43.7999,43.7999,57100.0
2009-10-22 14:45:00,71.43,71.44,71.36,71.4,41900.0,43.7999,43.806,43.757,43.7815,41900.0
2009-10-22 14:50:00,71.39,71.41,71.36,71.41,83700.0,43.7754,43.7876,43.757,43.7876,83700.0
2009-10-22 14:55:00,71.41,71.43,71.4,71.42,53300.0,43.7876,43.7999,43.7815,43.7938,53300.0
2009-10-22 15:00:00,71.43,71.58,71.42,71.57,119100.0,43.7999,43.8919,43.7938,43.8858,119100.0
2009-10-22 15:05:00,71.58,71.61,71.52,71.57,67400.0,43.8919,43.9103,43.8551,43.8858,67400.0
2009-10-22 15:10:00,71.58,71.6,71.55,71.6,66700.0,43.8919,43.9041,43.8735,43.9041,66700.0
2009-10-22 15:15:00,71.6,71.8,71.59,71.77,133400.0,43.9041,44.0268,43.898,44.0084,133400.0
2009-10-22 15:20:00,71.77,72.0,71.75,71.91,151100.0,44.0084,44.1494,43.9961,44.0942,151100.0
2009-10-22 15:25:00,71.91,71.95,71.74,71.76,93400.0,44.0942,44.1188,43.99,44.0023,93400.0
2009-10-22 15:30:00,71.77,71.79,71.69,71.73,126900.0,44.0084,44.0207,43.9593,43.9839,126900.0
2009-10-22 15:35:00,71.73,71.76,71.64,71.66,91400.0,43.9839,44.0023,43.9287,43.9409,91400.0
2009-10-22 15:40:00,71.65,71.66,71.51,71.52,190700.0,43.9348,43.9409,43.849,43.8551,190700.0
2009-10-22 15:45:00,71.52,71.66,71.5,71.62,177100.0,43.8551,43.9409,43.8428,43.9164,177100.0
2009-10-22 15:50:00,71.62,71.66,71.4,71.4,215600.0,43.9164,43.9409,43.7815,43.7815,215600.0
2009-10-22 15:55:00,71.4,71.56,71.38,71.51,354900.0,43.7815,43.8796,43.7692,43.849,354900.0
2009-10-23 09:30:00,71.66,72.14,71.48,72.14,99300.0,43.9409,44.2353,43.8306,44.2353,99300.0
2009-10-23 09:35:00,72.18,72.18,71.67,72.0,75400.0,44.2598,44.2598,43.9471,44.1494,75400.0
2009-10-23 09:40:00,71.99,72.04,71.86,71.87,93600.0,44.1433,44.174,44.0636,44.0697,93600.0
2009-10-23 09:45:00,71.88,72.1,71.84,72.1,123900.0,44.0758,44.2107,44.0513,44.2107,123900.0
2009-10-23 09:50:00,72.07,72.37,72.07,72.23,121400.0,44.1923,44.3763,44.1923,44.2905,121400.0
2009-10-23 09:55:00,72.23,72.29,71.88,71.91,94000.0,44.2905,44.3272,44.0758,44.0942,94000.0
2009-10-23 10:00:00,71.96,72.06,71.63,71.65,92800.0,44.1249,44.1862,43.9225,43.9348,92800.0
2009-10-23 10:05:00,71.64,71.73,71.52,71.58,93400.0,43.9287,43.9839,43.8551,43.8919,93400.0
2009-10-23 10:10:00,71.58,71.83,71.54,71.78,93000.0,43.8919,44.0452,43.8674,44.0145,93000.0
2009-10-23 10:15:00,71.78,72.0,71.78,72.0,56400.0,44.0145,44.1494,44.0145,44.1494,56400.0
2009-10-23 10:20:00,72.0,72.09,71.92,71.96,100900.0,44.1494,44.2046,44.1004,44.1249,100900.0
2009-10-23 10:25:00,71.96,72.11,71.93,72.1,80000.0,44.1249,44.2169,44.1065,44.2107,80000.0
2009-10-23 10:30:00,72.1,72.2,72.01,72.19,77000.0,44.2107,44.2721,44.1556,44.2659,77000.0
2009-10-23 10:35:00,72.19,72.4,72.16,72.4,99100.0,44.2659,44.3947,44.2475,44.3947,99100.0
2009-10-23 10:40:00,72.4,72.59,72.36,72.38,113000.0,44.3947,44.5112,44.3702,44.3824,113000.0
2009-10-23 10:45:00,72.39,72.44,72.22,72.37,79200.0,44.3886,44.4192,44.2843,44.3763,79200.0
2009-10-23 10:50:00,72.35,72.38,72.25,72.35,45900.0,44.364,44.3824,44.3027,44.364,45900.0
2009-10-23 10:55:00,72.35,72.4,72.31,72.37,111500.0,44.364,44.3947,44.3395,44.3763,111500.0
2009-10-23 11:00:00,72.36,72.38,72.14,72.16,72000.0,44.3702,44.3824,44.2353,44.2475,72000.0
2009-10-23 11:05:00,72.15,72.28,72.15,72.25,48500.0,44.2414,44.3211,44.2414,44.3027,48500.0
2009-10-23 11:10:00,72.25,72.28,72.18,72.21,61300.0,44.3027,44.3211,44.2598,44.2782,61300.0
2009-10-23 11:15:00,72.2,72.21,72.03,72.08,140900.0,44.2721,44.2782,44.1678,44.1985,140900.0
2009-10-23 11:20:00,72.08,72.14,72.04,72.04,45800.0,44.1985,44.2353,44.174,44.174,45800.0
2009-10-23 11:25:00,72.06,72.12,72.0,72.05,47300.0,44.1862,44.223,44.1494,44.1801,47300.0
2009-10-23 11:30:00,72.04,72.26,71.99,72.26,115000.0,44.174,44.3089,44.1433,44.3089,115000.0
2009-10-23 11:35:00,72.26,72.28,72.1,72.23,91500.0,44.3089,44.3211,44.2107,44.2905,91500.0
2009-10-23 11:40:00,72.22,72.3,72.21,72.28,33200.0,44.2843,44.3334,44.2782,44.3211,33200.0
2009-10-23 11:45:00,72.28,72.35,72.17,72.28,54300.0,44.3211,44.364,44.2537,44.3211,54300.0
2009-10-23 11:50:00,72.28,72.29,72.24,72.24,39800.0,44.3211,44.3272,44.2966,44.2966,39800.0
2009-10-23 11:55:00,72.26,72.29,72.21,72.25,55800.0,44.3089,44.3272,44.2782,44.3027,55800.0
2009-10-23 12:00:00,72.25,72.47,72.25,72.47,49200.0,44.3027,44.4376,44.3027,44.4376,49200.0
2009-10-23 12:05:00,72.47,72.64,72.46,72.6,44500.0,44.4376,44.5419,44.4315,44.5173,44500.0
2009-10-23 12:10:00,72.62,72.69,72.58,72.58,57900.0,44.5296,44.5725,44.5051,44.5051,57900.0
2009-10-23 12:15:00,72.58,72.64,72.51,72.53,44200.0,44.5051,44.5419,44.4621,44.4744,44200.0
2009-10-23 12:20:00,72.53,72.54,72.34,72.35,40700.0,44.4744,44.4805,44.3579,44.364,40700.0
2009-10-23 12:25:00,72.34,72.47,72.28,72.45,57200.0,44.3579,44.4376,44.3211,44.4254,57200.0
2009-10-23 12:30:00,72.44,72.44,72.25,72.27,42200.0,44.4192,44.4192,44.3027,44.315,42200.0
2009-10-23 12:35:00,72.27,72.49,72.26,72.48,30600.0,44.315,44.4499,44.3089,44.4438,30600.0
2009-10-23 12:40:00,72.48,72.5,72.41,72.45,24500.0,44.4438,44.456,44.4008,44.4254,24500.0
2009-10-23 12:45:00,72.48,72.57,72.47,72.53,24500.0,44.4438,44.4989,44.4376,44.4744,24500.0
2009-10-23 12:50:00,72.53,72.53,72.3,72.3,42500.0,44.4744,44.4744,44.3334,44.3334,42500.0
2009-10-23 12:55:00,72.3,72.3,72.21,72.26,43400.0,44.3334,44.3334,44.2782,44.3089,43400.0
2009-10-23 13:00:00,72.25,72.25,72.13,72.23,69800.0,44.3027,44.3027,44.2291,44.2905,69800.0
2009-10-23 13:05:00,72.22,72.3,72.08,72.1,60600.0,44.2843,44.3334,44.1985,44.2107,60600.0
2009-10-23 13:10:00,72.11,72.25,72.08,72.24,26700.0,44.2169,44.3027,44.1985,44.2966,26700.0
2009-10-23 13:15:00,72.24,72.24,72.2,72.2,22300.0,44.2966,44.2966,44.2721,44.2721,22300.0
2009-10-23 13:20:00,72.2,72.21,72.13,72.13,38100.0,44.2721,44.2782,44.2291,44.2291,38100.0
2009-10-23 13:25:00,72.14,72.17,72.13,72.16,26800.0,44.2353,44.2537,44.2291,44.2475,26800.0
2009-10-23 13:30:00,72.16,72.17,71.98,72.0,96600.0,44.2475,44.2537,44.1372,44.1494,96600.0
2009-10-23 13:35:00,72.0,72.24,72.0,72.24,113200.0,44.1494,44.2966,44.1494,44.2966,113200.0
2009-10-23 13:40:00,72.24,72.31,72.2,72.24,29000.0,44.2966,44.3395,44.2721,44.2966,29000.0
2009-10-23 13:45:00,72.26,72.26,72.2,72.2,26500.0,44.3089,44.3089,44.2721,44.2721,26500.0
2009-10-23 13:50:00,72.2,72.33,72.18,72.32,29900.0,44.2721,44.3518,44.2598,44.3456,29900.0
2009-10-23 13:55:00,72.33,72.35,72.25,72.29,20700.0,44.3518,44.364,44.3027,44.3272,20700.0
2009-10-23 14:00:00,72.29,72.29,72.2,72.2,25500.0,44.3272,44.3272,44.2721,44.2721,25500.0
2009-10-23 14:05:00,72.19,72.21,72.07,72.16,43800.0,44.2659,44.2782,44.1923,44.2475,43800.0
2009-10-23 14:10:00,72.17,72.3,72.14,72.27,41500.0,44.2537,44.3334,44.2353,44.315,41500.0
2009-10-23 14:15:00,72.27,72.4,72.25,72.27,47400.0,44.315,44.3947,44.3027,44.315,47400.0
2009-10-23 14:20:00,72.26,72.39,72.26,72.36,31600.0,44.3089,44.3886,44.3089,44.3702,31600.0
2009-10-23 14:25:00,72.36,72.37,72.31,72.32,16500.0,44.3702,44.3763,44.3395,44.3456,16500.0
2009-10-23 14:30:00,72.32,72.34,72.22,72.26,38800.0,44.3456,44.3579,44.2843,44.3089,38800.0
2009-10-23 14:35:00,72.27,72.27,72.22,72.25,21200.0,44.315,44.315,44.2843,44.3027,21200.0
2009-10-23 14:40:00,72.24,72.27,72.2,72.27,33900.0,44.2966,44.315,44.2721,44.315,33900.0
2009-10-23 14:45:00,72.27,72.27,72.18,72.19,46800.0,44.315,44.315,44.2598,44.2659,46800.0
2009-10-23 14:50:00,72.23,72.25,72.14,72.2,57800.0,44.2905,44.3027,44.2353,44.2721,57800.0
2009-10-23 14:55:00,72.19,72.21,72.14,72.19,35000.0,44.2659,44.2782,44.2353,44.2659,35000.0
2009-10-23 15:00:00,72.19,72.2,72.14,72.14,34200.0,44.2659,44.2721,44.2353,44.2353,34200.0
2009-10-23 15:05:00,72.14,72.26,72.14,72.15,76500.0,44.2353,44.3089,44.2353,44.2414,76500.0
2009-10-23 15:10:00,72.16,72.3,72.15,72.27,69900.0,44.2475,44.3334,44.2414,44.315,69900.0
2009-10-23 15:15:00,72.27,72.28,72.24,72.25,31700.0,44.315,44.3211,44.2966,44.3027,31700.0
2009-10-23 15:20:00,72.25,72.27,72.2,72.24,56300.0,44.3027,44.315,44.2721,44.2966,56300.0
2009-10-23 15:25:00,72.24,72.27,72.2,72.24,60200.0,44.2966,44.315,44.2721,44.2966,60200.0
2009-10-23 15:30:00,72.23,72.24,72.15,72.18,97200.0,44.2905,44.2966,44.2414,44.2598,97200.0
2009-10-23 15:35:00,72.16,72.17,72.02,72.05,131400.0,44.2475,44.2537,44.1617,44.1801,131400.0
2009-10-23 15:40:00,72.04,72.22,72.04,72.21,111500.0,44.174,44.2843,44.174,44.2782,111500.0
2009-10-23 15:45:00,72.21,72.22,72.12,72.16,115300.0,44.2782,44.2843,44.223,44.2475,115300.0
2009-10-23 15:50:00,72.16,72.2,72.12,72.16,151100.0,44.2475,44.2721,44.223,44.2475,151100.0
2009-10-23 15:55:00,72.17,72.27,72.15,72.19,243800.0,44.2537,44.315,44.2414,44.2659,243800.0
2009-10-26 09:30:00,72.53,72.53,72.02,72.13,113300.0,44.4744,44.4744,44.1617,44.2291,113300.0
2009-10-26 09:35:00,72.13,72.2,72.1,72.18,101100.0,44.2291,44.2721,44.2107,44.2598,101100.0
2009-10-26 09:40:00,72.16,72.2,71.8,71.91,102900.0,44.2475,44.2721,44.0268,44.0942,102900.0
2009-10-26 09:45:00,71.89,72.18,71.89,72.06,105300.0,44.082,44.2598,44.082,44.1862,105300.0
2009-10-26 09:50:00,72.08,72.2,72.08,72.14,79000.0,44.1985,44.2721,44.1985,44.2353,79000.0
2009-10-26 09:55:00,72.15,72.17,72.04,72.09,47900.0,44.2414,44.2537,44.174,44.2046,47900.0
2009-10-26 10:00:00,72.09,72.09,71.6,71.79,115100.0,44.2046,44.2046,43.9041,44.0207,115100.0
2009-10-26 10:05:00,71.78,71.85,71.7,71.8,65100.0,44.0145,44.0574,43.9655,44.0268,65100.0
2009-10-26 10:10:00,71.79,71.8,71.71,71.74,44000.0,44.0207,44.0268,43.9716,43.99,44000.0
2009-10-26 10:15:00,71.74,71.86,71.73,71.83,46500.0,43.99,44.0636,43.9839,44.0452,46500.0
2009-10-26 10:20:00,71.82,71.98,71.75,71.87,40900.0,44.039,44.1372,43.9961,44.0697,40900.0
2009-10-26 10:25:00,71.85,72.04,71.8,71.8,53000.0,44.0574,44.174,44.0268,44.0268,53000.0
2009-10-26 10:30:00,71.8,71.94,71.75,71.91,35600.0,44.0268,44.1126,43.9961,44.0942,35600.0
2009-10-26 10:35:00,71.92,71.98,71.82,71.88,33700.0,44.1004,44.1372,44.039,44.0758,33700.0
2009-10-26 10:40:00,71.88,72.1,71.88,71.96,31000.0,44.0758,44.2107,44.0758,44.1249,31000.0
2009-10-26 10:45:00,71.94,72.01,71.91,71.99,24400.0,44.1126,44.1556,44.0942,44.1433,24400.0
2009-10-26 10:50:00,71.99,72.0,71.81,71.81,23000.0,44.1433,44.1494,44.0329,44.0329,23000.0
2009-10-26 10:55:00,71.83,71.83,71.66,71.7,39400.0,44.0452,44.0452,43.9409,43.9655,39400.0
2009-10-26 11:00:00,71.71,71.71,71.6,71.66,50400.0,43.9716,43.9716,43.9041,43.9409,50400.0
2009-10-26 11:05:00,71.66,71.75,71.66,71.74,57800.0,43.9409,43.9961,43.9409,43.99,57800.0
2009-10-26 11:10:00,71.74,71.74,71.6,71.6,167300.0,43.99,43.99,43.9041,43.9041,167300.0
2009-10-26 11:15:00,71.63,71.75,71.61,71.71,66700.0,43.9225,43.9961,43.9103,43.9716,66700.0
2009-10-26 11:20:00,71.71,71.87,71.71,71.82,33200.0,43.9716,44.0697,43.9716,44.039,33200.0
2009-10-26 11:25:00,71.81,71.9,71.79,71.85,55900.0,44.0329,44.0881,44.0207,44.0574,55900.0
2009-10-26 11:30:00,71.86,71.86,71.61,71.65,169600.0,44.0636,44.0636,43.9103,43.9348,169600.0
2009-10-26 11:35:00,71.67,71.75,71.47,71.7,110800.0,43.9471,43.9961,43.8244,43.9655,110800.0
2009-10-26 11:40:00,71.7,71.76,71.63,71.7,51400.0,43.9655,44.0023,43.9225,43.9655,51400.0
2009-10-26 11:45:00,71.67,71.73,71.54,71.66,46500.0,43.9471,43.9839,43.8674,43.9409,46500.0
2009-10-26 11:50:00,71.66,71.73,71.47,71.48,43000.0,43.9409,43.9839,43.8244,43.8306,43000.0
2009-10-26 11:55:00,71.49,71.68,71.3,71.32,81800.0,43.8367,43.9532,43.7202,43.7325,81800.0
2009-10-26 12:00:00,71.31,71.44,71.1,71.1,40700.0,43.7263,43.806,43.5976,43.5976,40700.0
2009-10-26 12:05:00,71.09,71.22,71.05,71.07,36000.0,43.5914,43.6711,43.5669,43.5792,36000.0
2009-10-26 12:10:00,71.08,71.32,71.06,71.3,34700.0,43.5853,43.7325,43.573,43.7202,34700.0
2009-10-26 12:15:00,71.31,71.36,71.17,71.25,30500.0,43.7263,43.757,43.6405,43.6895,30500.0
2009-10-26 12:20:00,71.24,71.3,71.23,71.26,24800.0,43.6834,43.7202,43.6773,43.6957,24800.0
2009-10-26 12:25:00,71.26,71.31,71.24,71.29,32800.0,43.6957,43.7263,43.6834,43.7141,32800.0
2009-10-26 12:30:00,71.28,71.29,71.24,71.25,19000.0,43.7079,43.7141,43.6834,43.6895,19000.0
2009-10-26 12:35:00,71.24,71.4,71.24,71.36,26400.0,43.6834,43.7815,43.6834,43.757,26400.0
2009-10-26 12:40:00,71.36,71.37,71.26,71.27,20200.0,43.757,43.7631,43.6957,43.7018,20200.0
2009-10-26 12:45:00,71.27,71.3,71.24,71.3,25800.0,43.7018,43.7202,43.6834,43.7202,25800.0
2009-10-26 12:50:00,71.29,71.32,71.24,71.3,29600.0,43.7141,43.7325,43.6834,43.7202,29600.0
2009-10-26 12:55:00,71.3,71.33,71.22,71.26,38100.0,43.7202,43.7386,43.6711,43.6957,38100.0
2009-10-26 13:00:00,71.25,71.32,71.24,71.31,28900.0,43.6895,43.7325,43.6834,43.7263,28900.0
2009-10-26 13:05:00,71.32,71.41,71.3,71.4,51000.0,43.7325,43.7876,43.7202,43.7815,51000.0
2009-10-26 13:10:00,71.39,71.45,71.38,71.45,53200.0,43.7754,43.8122,43.7692,43.8122,53200.0
2009-10-26 13:15:00,71.45,71.5,71.42,71.46,28100.0,43.8122,43.8428,43.7938,43.8183,28100.0
2009-10-26 13:20:00,71.47,71.5,71.43,71.49,17900.0,43.8244,43.8428,43.7999,43.8367,17900.0
2009-10-26 13:25:00,71.48,71.56,71.46,71.51,30600.0,43.8306,43.8796,43.8183,43.849,30600.0
2009-10-26 13:30:00,71.5,71.62,71.48,71.56,28000.0,43.8428,43.9164,43.8306,43.8796,28000.0
2009-10-26 13:35:00,71.56,71.63,71.56,71.6,30000.0,43.8796,43.9225,43.8796,43.9041,30000.0
2009-10-26 13:40:00,71.6,71.73,71.59,71.7,24800.0,43.9041,43.9839,43.898,43.9655,24800.0
2009-10-26 13:45:00,71.69,71.7,71.65,71.66,19800.0,43.9593,43.9655,43.9348,43.9409,19800.0
2009-10-26 13:50:00,71.65,71.7,71.62,71.66,42000.0,43.9348,43.9655,43.9164,43.9409,42000.0
2009-10-26 13:55:00,71.65,71.74,71.64,71.7,23900.0,43.9348,43.99,43.9287,43.9655,23900.0
2009-10-26 14:00:00,71.69,71.77,71.67,71.76,31000.0,43.9593,44.0084,43.9471,44.0023,31000.0
2009-10-26 14:05:00,71.77,71.8,71.75,71.79,42200.0,44.0084,44.0268,43.9961,44.0207,42200.0
2009-10-26 14:10:00,71.79,71.85,71.74,71.84,69000.0,44.0207,44.0574,43.99,44.0513,69000.0
2009-10-26 14:15:00,71.84,71.85,71.7,71.75,51100.0,44.0513,44.0574,43.9655,43.9961,51100.0
2009-10-26 14:20:00,71.76,71.8,71.74,71.78,31500.0,44.0023,44.0268,43.99,44.0145,31500.0
2009-10-26 14:25:00,71.77,71.84,71.73,71.83,25900.0,44.0084,44.0513,43.9839,44.0452,25900.0
2009-10-26 14:30:00,71.84,71.91,71.82,71.88,65800.0,44.0513,44.0942,44.039,44.0758,65800.0
2009-10-26 14:35:00,71.88,71.9,71.78,71.89,59500.0,44.0758,44.0881,44.0145,44.082,59500.0
2009-10-26 14:40:00,71.91,71.91,71.74,71.75,40900.0,44.0942,44.0942,43.99,43.9961,40900.0
2009-10-26 14:45:00,71.75,71.77,71.72,71.74,57900.0,43.9961,44.0084,43.9777,43.99,57900.0
2009-10-26 14:50:00,71.75,71.81,71.7,71.79,93400.0,43.9961,44.0329,43.9655,44.0207,93400.0
2009-10-26 14:55:00,71.79,71.91,71.78,71.81,36500.0,44.0207,44.0942,44.0145,44.0329,36500.0
2009-10-26 15:00:00,71.8,71.84,71.8,71.83,32800.0,44.0268,44.0513,44.0268,44.0452,32800.0
2009-10-26 15:05:00,71.84,71.88,71.73,71.76,61600.0,44.0513,44.0758,43.9839,44.0023,61600.0
2009-10-26 15:10:00,71.75,71.77,71.63,71.63,88300.0,43.9961,44.0084,43.9225,43.9225,88300.0
2009-10-26 15:15:00,71.63,71.76,71.59,71.63,62400.0,43.9225,44.0023,43.898,43.9225,62400.0
2009-10-26 15:20:00,71.62,71.78,71.57,71.76,80800.0,43.9164,44.0145,43.8858,44.0023,80800.0
2009-10-26 15:25:00,71.77,71.81,71.65,71.75,67400.0,44.0084,44.0329,43.9348,43.9961,67400.0
2009-10-26 15:30:00,71.74,71.75,71.61,71.61,74000.0,43.99,43.9961,43.9103,43.9103,74000.0
2009-10-26 15:35:00,71.62,71.67,71.54,71.63,107800.0,43.9164,43.9471,43.8674,43.9225,107800.0
2009-10-26 15:40:00,71.62,71.63,71.58,71.6,93200.0,43.9164,43.9225,43.8919,43.9041,93200.0
2009-10-26 15:45:00,71.6,71.68,71.57,71.66,126300.0,43.9041,43.9532,43.8858,43.9409,126300.0
2009-10-26 15:50:00,71.68,71.7,71.47,71.48,148300.0,43.9532,43.9655,43.8244,43.8306,148300.0
2009-10-26 15:55:00,71.48,71.56,71.41,71.48,159300.0,43.8306,43.8796,43.7876,43.8306,159300.0
2009-10-27 09:30:00,71.32,71.49,71.0,71.33,102500.0,43.7325,43.8367,43.5362,43.7386,102500.0
2009-10-27 09:35:00,71.36,71.49,70.92,71.08,99000.0,43.757,43.8367,43.4872,43.5853,99000.0
2009-10-27 09:40:00,71.09,71.11,70.86,70.93,101100.0,43.5914,43.6037,43.4504,43.4933,101100.0
2009-10-27 09:45:00,70.92,71.05,70.91,70.99,97000.0,43.4872,43.5669,43.481,43.5301,97000.0
2009-10-27 09:50:00,70.99,71.06,70.97,71.0,94600.0,43.5301,43.573,43.5178,43.5362,94600.0
2009-10-27 09:55:00,71.0,71.02,70.68,70.73,73300.0,43.5362,43.5485,43.34,43.3707,73300.0
2009-10-27 10:00:00,70.69,70.74,70.18,70.59,128600.0,43.3461,43.3768,43.0334,43.2848,128600.0
2009-10-27 10:05:00,70.56,70.85,70.5,70.75,78600.0,43.2664,43.4443,43.2296,43.3829,78600.0
2009-10-27 10:10:00,70.71,70.76,70.5,70.7,146300.0,43.3584,43.3891,43.2296,43.3523,146300.0
2009-10-27 10:15:00,70.7,70.7,70.57,70.57,177600.0,43.3523,43.3523,43.2726,43.2726,177600.0
2009-10-27 10:20:00,70.57,70.7,70.5,70.53,57800.0,43.2726,43.3523,43.2296,43.248,57800.0
2009-10-27 10:25:00,70.53,70.7,70.46,70.54,48600.0,43.248,43.3523,43.2051,43.2542,48600.0
2009-10-27 10:30:00,70.55,70.69,70.52,70.57,89800.0,43.2603,43.3461,43.2419,43.2726,89800.0
2009-10-27 10:35:00,70.61,70.65,70.53,70.54,68500.0,43.2971,43.3216,43.248,43.2542,68500.0
2009-10-27 10:40:00,70.54,70.82,70.53,70.81,104800.0,43.2542,43.4259,43.248,43.4197,104800.0
2009-10-27 10:45:00,70.83,70.85,70.73,70.85,57800.0,43.432,43.4443,43.3707,43.4443,57800.0
2009-10-27 10:50:00,70.86,70.86,70.75,70.82,46900.0,43.4504,43.4504,43.3829,43.4259,46900.0
2009-10-27 10:55:00,70.82,70.96,70.75,70.84,34800.0,43.4259,43.5117,43.3829,43.4381,34800.0
2009-10-27 11:00:00,70.85,70.91,70.64,70.66,55900.0,43.4443,43.481,43.3155,43.3278,55900.0
2009-10-27 11:05:00,70.66,70.83,70.62,70.8,34100.0,43.3278,43.432,43.3032,43.4136,34100.0
2009-10-27 11:10:00,70.83,70.98,70.79,70.91,38400.0,43.432,43.524,43.4075,43.481,38400.0
2009-10-27 11:15:00,70.9,70.9,70.66,70.79,29000.0,43.4749,43.4749,43.3278,43.4075,29000.0
2009-10-27 11:20:00,70.79,70.81,70.64,70.64,28500.0,43.4075,43.4197,43.3155,43.3155,28500.0
2009-10-27 11:25:00,70.64,70.87,70.62,70.87,17300.0,43.3155,43.4565,43.3032,43.4565,17300.0
2009-10-27 11:30:00,70.84,70.95,70.72,70.72,25800.0,43.4381,43.5056,43.3645,43.3645,25800.0
2009-10-27 11:35:00,70.73,70.82,70.65,70.65,21800.0,43.3707,43.4259,43.3216,43.3216,21800.0
2009-10-27 11:40:00,70.67,70.68,70.62,70.67,19100.0,43.3339,43.34,43.3032,43.3339,19100.0
2009-10-27 11:45:00,70.68,70.68,70.58,70.63,31600.0,43.34,43.34,43.2787,43.3094,31600.0
2009-10-27 11:50:00,70.64,70.68,70.59,70.6,30600.0,43.3155,43.34,43.2848,43.291,30600.0
2009-10-27 11:55:00,70.55,70.64,70.54,70.59,29800.0,43.2603,43.3155,43.2542,43.2848,29800.0
2009-10-27 12:00:00,70.59,70.64,70.51,70.63,34900.0,43.2848,43.3155,43.2358,43.3094,34900.0
2009-10-27 12:05:00,70.63,70.65,70.52,70.56,28500.0,43.3094,43.3216,43.2419,43.2664,28500.0
2009-10-27 12:10:00,70.55,70.62,70.52,70.54,27700.0,43.2603,43.3032,43.2419,43.2542,27700.0
2009-10-27 12:15:00,70.54,70.62,70.53,70.57,21700.0,43.2542,43.3032,43.248,43.2726,21700.0
2009-10-27 12:20:00,70.57,70.6,70.5,70.52,25700.0,43.2726,43.291,43.2296,43.2419,25700.0
2009-10-27 12:25:00,70.52,70.62,70.51,70.58,22000.0,43.2419,43.3032,43.2358,43.2787,22000.0
2009-10-27 12:30:00,70.56,70.65,70.56,70.63,30300.0,43.2664,43.3216,43.2664,43.3094,30300.0
2009-10-27 12:35:00,70.63,70.65,70.57,70.62,44500.0,43.3094,43.3216,43.2726,43.3032,44500.0
2009-10-27 12:40:00,70.61,70.62,70.56,70.57,19100.0,43.2971,43.3032,43.2664,43.2726,19100.0
2009-10-27 12:45:00,70.58,70.62,70.54,70.58,30900.0,43.2787,43.3032,43.2542,43.2787,30900.0
2009-10-27 12:50:00,70.57,70.64,70.53,70.55,38500.0,43.2726,43.3155,43.248,43.2603,38500.0
2009-10-27 12:55:00,70.55,70.63,70.52,70.59,60600.0,43.2603,43.3094,43.2419,43.2848,60600.0
2009-10-27 13:00:00,70.6,70.62,70.52,70.52,39700.0,43.291,43.3032,43.2419,43.2419,39700.0
2009-10-27 13:05:00,70.52,70.57,70.39,70.55,56800.0,43.2419,43.2726,43.1622,43.2603,56800.0
2009-10-27 13:10:00,70.55,70.55,70.41,70.53,52100.0,43.2603,43.2603,43.1745,43.248,52100.0
2009-10-27 13:15:00,70.51,70.52,70.38,70.4,35000.0,43.2358,43.2419,43.1561,43.1683,35000.0
2009-10-27 13:20:00,70.4,70.47,70.25,70.32,42900.0,43.1683,43.2112,43.0763,43.1193,42900.0
2009-10-27 13:25:00,70.31,70.38,70.25,70.35,42900.0,43.1131,43.1561,43.0763,43.1377,42900.0
2009-10-27 13:30:00,70.32,70.38,70.21,70.3,42500.0,43.1193,43.1561,43.0518,43.107,42500.0
2009-10-27 13:35:00,70.28,70.42,70.25,70.33,45400.0,43.0947,43.1806,43.0763,43.1254,45400.0
2009-10-27 13:40:00,70.34,70.51,70.3,70.33,48000.0,43.1315,43.2358,43.107,43.1254,48000.0
2009-10-27 13:45:00,70.36,70.46,70.3,70.4,41000.0,43.1438,43.2051,43.107,43.1683,41000.0
2009-10-27 13:50:00,70.4,70.47,70.32,70.47,34800.0,43.1683,43.2112,43.1193,43.2112,34800.0
2009-10-27 13:55:00,70.44,70.51,70.34,70.49,90500.0,43.1929,43.2358,43.1315,43.2235,90500.0
2009-10-27 14:00:00,70.49,70.6,70.48,70.51,49700.0,43.2235,43.291,43.2174,43.2358,49700.0
2009-10-27 14:05:00,70.51,70.64,70.51,70.63,76500.0,43.2358,43.3155,43.2358,43.3094,76500.0
2009-10-27 14:10:00,70.64,70.71,70.61,70.68,61200.0,43.3155,43.3584,43.2971,43.34,61200.0
2009-10-27 14:15:00,70.68,70.89,70.68,70.75,48500.0,43.34,43.4688,43.34,43.3829,48500.0
2009-10-27 14:20:00,70.75,70.79,70.68,70.72,27200.0,43.3829,43.4075,43.34,43.3645,27200.0
2009-10-27 14:25:00,70.74,70.78,70.69,70.69,38100.0,43.3768,43.4013,43.3461,43.3461,38100.0
2009-10-27 14:30:00,70.69,70.77,70.65,70.75,18400.0,43.3461,43.3952,43.3216,43.3829,18400.0
2009-10-27 14:35:00,70.75,70.77,70.5,70.51,26700.0,43.3829,43.3952,43.2296,43.2358,26700.0
2009-10-27 14:40:00,70.52,70.59,70.51,70.53,35900.0,43.2419,43.2848,43.2358,43.248,35900.0
2009-10-27 14:45:00,70.51,70.59,70.48,70.59,25500.0,43.2358,43.2848,43.2174,43.2848,25500.0
2009-10-27 14:50:00,70.56,70.6,70.53,70.56,33000.0,43.2664,43.291,43.248,43.2664,33000.0
2009-10-27 14:55:00,70.57,70.67,70.56,70.64,35400.0,43.2726,43.3339,43.2664,43.3155,35400.0
2009-10-27 15:00:00,70.64,70.75,70.64,70.74,48500.0,43.3155,43.3829,43.3155,43.3768,48500.0
2009-10-27 15:05:00,70.73,70.74,70.44,70.45,43100.0,43.3707,43.3768,43.1929,43.199,43100.0
2009-10-27 15:10:00,70.45,70.46,70.13,70.24,255700.0,43.199,43.2051,43.0028,43.0702,255700.0
2009-10-27 15:15:00,70.24,70.44,70.21,70.4,59300.0,43.0702,43.1929,43.0518,43.1683,59300.0
2009-10-27 15:20:00,70.4,70.44,70.28,70.35,122500.0,43.1683,43.1929,43.0947,43.1377,122500.0
2009-10-27 15:25:00,70.36,70.45,70.31,70.31,75200.0,43.1438,43.199,43.1131,43.1131,75200.0
2009-10-27 15:30:00,70.32,70.4,70.17,70.17,128700.0,43.1193,43.1683,43.0273,43.0273,128700.0
2009-10-27 15:35:00,70.16,70.28,70.09,70.1,130600.0,43.0212,43.0947,42.9782,42.9844,130600.0
2009-10-27 15:40:00,70.1,70.11,70.03,70.04,218000.0,42.9844,42.9905,42.9414,42.9476,218000.0
2009-10-27 15:45:00,70.04,70.12,70.0,70.06,244800.0,42.9476,42.9966,42.923,42.9598,244800.0
2009-10-27 15:50:00,70.06,70.13,70.01,70.03,151500.0,42.9598,43.0028,42.9292,42.9414,151500.0
2009-10-27 15:55:00,70.03,70.06,69.94,70.02,391300.0,42.9414,42.9598,42.8863,42.9353,391300.0
2009-10-28 09:30:00,70.03,70.15,69.5,70.11,43800.0,42.9414,43.015,42.6165,42.9905,43800.0
2009-10-28 09:35:00,70.14,70.19,69.71,70.03,106000.0,43.0089,43.0396,42.7452,42.9414,106000.0
2009-10-28 09:40:00,70.05,70.21,70.01,70.16,130000.0,42.9537,43.0518,42.9292,43.0212,130000.0
2009-10-28 09:45:00,70.12,70.17,70.05,70.1,66100.0,42.9966,43.0273,42.9537,42.9844,66100.0
2009-10-28 09:50:00,70.1,70.11,69.93,69.96,63000.0,42.9844,42.9905,42.8801,42.8985,63000.0
2009-10-28 09:55:00,69.96,70.02,69.95,70.01,72400.0,42.8985,42.9353,42.8924,42.9292,72400.0
2009-10-28 10:00:00,70.0,70.04,69.87,70.0,103900.0,42.923,42.9476,42.8433,42.923,103900.0
2009-10-28 10:05:00,70.0,70.15,69.87,70.07,103600.0,42.923,43.015,42.8433,42.966,103600.0
2009-10-28 10:10:00,70.07,70.21,70.06,70.11,76500.0,42.966,43.0518,42.9598,42.9905,76500.0
2009-10-28 10:15:00,70.11,70.19,70.05,70.11,67700.0,42.9905,43.0396,42.9537,42.9905,67700.0
2009-10-28 10:20:00,70.14,70.16,70.08,70.13,52600.0,43.0089,43.0212,42.9721,43.0028,52600.0
2009-10-28 10:25:00,70.15,70.16,70.05,70.12,57000.0,43.015,43.0212,42.9537,42.9966,57000.0
2009-10-28 10:30:00,70.1,70.15,70.04,70.06,44200.0,42.9844,43.015,42.9476,42.9598,44200.0
2009-10-28 10:35:00,70.09,70.11,70.02,70.1,30300.0,42.9782,42.9905,42.9353,42.9844,30300.0
2009-10-28 10:40:00,70.1,70.1,70.05,70.1,28000.0,42.9844,42.9844,42.9537,42.9844,28000.0
2009-10-28 10:45:00,70.1,70.1,69.89,70.08,67200.0,42.9844,42.9844,42.8556,42.9721,67200.0
2009-10-28 10:50:00,70.08,70.08,69.82,70.02,79800.0,42.9721,42.9721,42.8127,42.9353,79800.0
2009-10-28 10:55:00,70.0,70.03,69.94,70.01,82000.0,42.923,42.9414,42.8863,42.9292,82000.0
2009-10-28 11:00:00,70.02,70.03,69.85,69.97,77300.0,42.9353,42.9414,42.8311,42.9047,77300.0
2009-10-28 11:05:00,69.97,70.07,69.87,70.04,56900.0,42.9047,42.966,42.8433,42.9476,56900.0
2009-10-28 11:10:00,70.04,70.1,69.93,70.0,82800.0,42.9476,42.9844,42.8801,42.923,82800.0
2009-10-28 11:15:00,69.98,69.98,69.85,69.96,33200.0,42.9108,42.9108,42.8311,42.8985,33200.0
2009-10-28 11:20:00,69.96,69.96,69.85,69.9,33500.0,42.8985,42.8985,42.8311,42.8617,33500.0
2009-10-28 11:25:00,69.9,70.06,69.9,70.0,52600.0,42.8617,42.9598,42.8617,42.923,52600.0
2009-10-28 11:30:00,70.01,70.05,69.96,70.0,67200.0,42.9292,42.9537,42.8985,42.923,67200.0
2009-10-28 11:35:00,70.0,70.0,69.9,69.91,26400.0,42.923,42.923,42.8617,42.8679,26400.0
2009-10-28 11:40:00,69.9,70.01,69.86,69.93,66800.0,42.8617,42.9292,42.8372,42.8801,66800.0
2009-10-28 11:45:00,69.93,70.01,69.85,69.9,54900.0,42.8801,42.9292,42.8311,42.8617,54900.0
2009-10-28 11:50:00,69.91,70.0,69.9,69.94,42300.0,42.8679,42.923,42.8617,42.8863,42300.0
2009-10-28 11:55:00,69.94,70.0,69.86,69.92,70000.0,42.8863,42.923,42.8372,42.874,70000.0
2009-10-28 12:00:00,69.92,70.04,69.91,70.01,51500.0,42.874,42.9476,42.8679,42.9292,51500.0
2009-10-28 12:05:00,70.01,70.02,69.72,69.72,30600.0,42.9292,42.9353,42.7514,42.7514,30600.0
2009-10-28 12:10:00,69.72,69.73,69.63,69.73,26800.0,42.7514,42.7575,42.6962,42.7575,26800.0
2009-10-28 12:15:00,69.74,69.75,69.58,69.65,23900.0,42.7636,42.7698,42.6655,42.7084,23900.0
2009-10-28 12:20:00,69.67,69.71,69.57,69.6,24300.0,42.7207,42.7452,42.6594,42.6778,24300.0
2009-10-28 12:25:00,69.6,69.8,69.59,69.77,25500.0,42.6778,42.8004,42.6716,42.782,25500.0
2009-10-28 12:30:00,69.77,69.79,69.71,69.75,22500.0,42.782,42.7943,42.7452,42.7698,22500.0
2009-10-28 12:35:00,69.76,69.78,69.65,69.76,31400.0,42.7759,42.7881,42.7084,42.7759,31400.0
2009-10-28 12:40:00,69.76,69.86,69.69,69.83,26300.0,42.7759,42.8372,42.733,42.8188,26300.0
2009-10-28 12:45:00,69.84,69.85,69.75,69.8,56100.0,42.8249,42.8311,42.7698,42.8004,56100.0
2009-10-28 12:50:00,69.81,69.82,69.51,69.54,90100.0,42.8065,42.8127,42.6226,42.641,90100.0
2009-10-28 12:55:00,69.54,69.57,69.37,69.43,70400.0,42.641,42.6594,42.5367,42.5735,70400.0
2009-10-28 13:00:00,69.44,69.5,69.39,69.42,43800.0,42.5797,42.6165,42.549,42.5674,43800.0
2009-10-28 13:05:00,69.43,69.46,69.38,69.4,43700.0,42.5735,42.5919,42.5429,42.5551,43700.0
2009-10-28 13:10:00,69.42,69.48,69.33,69.36,45200.0,42.5674,42.6042,42.5122,42.5306,45200.0
2009-10-28 13:15:00,69.37,69.47,69.15,69.19,67400.0,42.5367,42.5981,42.4018,42.4264,67400.0
2009-10-28 13:20:00,69.19,69.34,69.14,69.33,42000.0,42.4264,42.5183,42.3957,42.5122,42000.0
2009-10-28 13:25:00,69.33,69.38,69.17,69.19,31400.0,42.5122,42.5429,42.4141,42.4264,31400.0
2009-10-28 13:30:00,69.18,69.3,69.18,69.18,22500.0,42.4202,42.4938,42.4202,42.4202,22500.0
2009-10-28 13:35:00,69.18,69.23,69.16,69.17,32800.0,42.4202,42.4509,42.408,42.4141,32800.0
2009-10-28 13:40:00,69.17,69.3,69.14,69.16,37500.0,42.4141,42.4938,42.3957,42.408,37500.0
2009-10-28 13:45:00,69.14,69.3,69.14,69.15,23900.0,42.3957,42.4938,42.3957,42.4018,23900.0
2009-10-28 13:50:00,69.15,69.27,69.11,69.25,52000.0,42.4018,42.4754,42.3773,42.4632,52000.0
2009-10-28 13:55:00,69.25,69.27,69.21,69.21,38800.0,42.4632,42.4754,42.4386,42.4386,38800.0
2009-10-28 14:00:00,69.22,69.22,69.09,69.11,45100.0,42.4448,42.4448,42.3651,42.3773,45100.0
2009-10-28 14:05:00,69.11,69.12,68.93,68.94,92000.0,42.3773,42.3834,42.2669,42.2731,92000.0
2009-10-28 14:10:00,68.95,69.01,68.89,68.95,85600.0,42.2792,42.316,42.2424,42.2792,85600.0
2009-10-28 14:15:00,68.95,69.03,68.86,68.87,58700.0,42.2792,42.3283,42.224,42.2301,58700.0
2009-10-28 14:20:00,68.86,68.88,68.66,68.85,83200.0,42.224,42.2363,42.1014,42.2179,83200.0
2009-10-28 14:25:00,68.84,68.85,68.66,68.68,62900.0,42.2118,42.2179,42.1014,42.1136,62900.0
2009-10-28 14:30:00,68.68,68.68,68.58,68.59,73600.0,42.1136,42.1136,42.0523,42.0585,73600.0
2009-10-28 14:35:00,68.58,68.69,68.55,68.62,62100.0,42.0523,42.1198,42.0339,42.0769,62100.0
2009-10-28 14:40:00,68.61,68.77,68.6,68.68,53400.0,42.0707,42.1688,42.0646,42.1136,53400.0
2009-10-28 14:45:00,68.67,68.84,68.66,68.81,54300.0,42.1075,42.2118,42.1014,42.1934,54300.0
2009-10-28 14:50:00,68.83,68.92,68.78,68.91,48900.0,42.2056,42.2608,42.175,42.2547,48900.0
2009-10-28 14:55:00,68.91,68.99,68.72,68.75,56800.0,42.2547,42.3037,42.1382,42.1566,56800.0
2009-10-28 15:00:00,68.72,68.83,68.67,68.81,64200.0,42.1382,42.2056,42.1075,42.1934,64200.0
2009-10-28 15:05:00,68.83,68.88,68.78,68.8,46200.0,42.2056,42.2363,42.175,42.1872,46200.0
2009-10-28 15:10:00,68.81,68.87,68.63,68.71,58700.0,42.1934,42.2301,42.083,42.132,58700.0
2009-10-28 15:15:00,68.71,68.79,68.62,68.72,62900.0,42.132,42.1811,42.0769,42.1382,62900.0
2009-10-28 15:20:00,68.72,68.78,68.67,68.68,67900.0,42.1382,42.175,42.1075,42.1136,67900.0
2009-10-28 15:25:00,68.68,68.69,68.52,68.61,101600.0,42.1136,42.1198,42.0155,42.0707,101600.0
2009-10-28 15:30:00,68.6,68.62,68.49,68.53,88800.0,42.0646,42.0769,41.9971,42.0217,88800.0
2009-10-28 15:35:00,68.53,68.58,68.43,68.47,121500.0,42.0217,42.0523,41.9603,41.9849,121500.0
2009-10-28 15:40:00,68.47,68.66,68.44,68.57,173600.0,41.9849,42.1014,41.9665,42.0462,173600.0
2009-10-28 15:45:00,68.57,68.62,68.47,68.6,162200.0,42.0462,42.0769,41.9849,42.0646,162200.0
2009-10-28 15:50:00,68.6,68.6,68.3,68.39,262900.0,42.0646,42.0646,41.8806,41.9358,262900.0
2009-10-28 15:55:00,68.38,68.43,68.2,68.32,385800.0,41.9297,41.9603,41.8193,41.8929,385800.0
2009-10-29 09:30:00,68.54,68.65,68.2,68.23,91400.0,42.0278,42.0952,41.8193,41.8377,91400.0
2009-10-29 09:35:00,68.21,68.26,67.76,68.08,85700.0,41.8254,41.8561,41.5495,41.7457,85700.0
2009-10-29 09:40:00,68.05,68.11,67.94,68.03,58700.0,41.7273,41.7641,41.6599,41.7151,58700.0
2009-10-29 09:45:00,68.02,68.04,67.85,67.85,84600.0,41.7089,41.7212,41.6047,41.6047,84600.0
2009-10-29 09:50:00,67.85,67.89,67.52,67.64,115100.0,41.6047,41.6292,41.4023,41.4759,115100.0
2009-10-29 09:55:00,67.65,67.73,67.56,67.67,66400.0,41.4821,41.5311,41.4269,41.4943,66400.0
2009-10-29 10:00:00,67.68,67.69,67.52,67.58,75200.0,41.5005,41.5066,41.4023,41.4391,75200.0
2009-10-29 10:05:00,67.58,67.61,67.45,67.57,145400.0,41.4391,41.4575,41.3594,41.433,145400.0
2009-10-29 10:10:00,67.57,67.71,67.55,67.6,62200.0,41.433,41.5189,41.4207,41.4514,62200.0
2009-10-29 10:15:00,67.63,67.7,67.54,67.57,98300.0,41.4698,41.5127,41.4146,41.433,98300.0
2009-10-29 10:20:00,67.55,67.67,67.48,67.55,163200.0,41.4207,41.4943,41.3778,41.4207,163200.0
2009-10-29 10:25:00,67.55,67.67,67.39,67.61,72500.0,41.4207,41.4943,41.3226,41.4575,72500.0
2009-10-29 10:30:00,67.63,67.78,67.58,67.76,112600.0,41.4698,41.5618,41.4391,41.5495,112600.0
2009-10-29 10:35:00,67.76,67.99,67.74,67.97,81000.0,41.5495,41.6905,41.5372,41.6783,81000.0
2009-10-29 10:40:00,67.97,68.05,67.9,67.99,61000.0,41.6783,41.7273,41.6354,41.6905,61000.0
2009-10-29 10:45:00,67.98,68.1,67.97,68.09,35900.0,41.6844,41.758,41.6783,41.7519,35900.0
2009-10-29 10:50:00,68.08,68.27,68.05,68.2,54100.0,41.7457,41.8622,41.7273,41.8193,54100.0
2009-10-29 10:55:00,68.19,68.28,68.11,68.2,37100.0,41.8132,41.8684,41.7641,41.8193,37100.0
2009-10-29 11:00:00,68.19,68.22,68.11,68.15,39500.0,41.8132,41.8316,41.7641,41.7887,39500.0
2009-10-29 11:05:00,68.15,68.37,68.15,68.33,52000.0,41.7887,41.9236,41.7887,41.899,52000.0
2009-10-29 11:10:00,68.32,68.36,68.22,68.24,40700.0,41.8929,41.9174,41.8316,41.8438,40700.0
2009-10-29 11:15:00,68.24,68.29,68.14,68.17,45200.0,41.8438,41.8745,41.7825,41.8009,45200.0
2009-10-29 11:20:00,68.18,68.41,68.18,68.39,50000.0,41.8071,41.9481,41.8071,41.9358,50000.0
2009-10-29 11:25:00,68.4,68.43,68.26,68.28,33100.0,41.942,41.9603,41.8561,41.8684,33100.0
2009-10-29 11:30:00,68.28,68.34,68.19,68.21,33600.0,41.8684,41.9052,41.8132,41.8254,33600.0
2009-10-29 11:35:00,68.21,68.21,68.1,68.17,53600.0,41.8254,41.8254,41.758,41.8009,53600.0
2009-10-29 11:40:00,68.17,68.21,68.07,68.12,39700.0,41.8009,41.8254,41.7396,41.7703,39700.0
2009-10-29 11:45:00,68.12,68.27,68.12,68.22,44400.0,41.7703,41.8622,41.7703,41.8316,44400.0
2009-10-29 11:50:00,68.21,68.31,68.14,68.31,41700.0,41.8254,41.8868,41.7825,41.8868,41700.0
2009-10-29 11:55:00,68.31,68.31,68.14,68.25,60100.0,41.8868,41.8868,41.7825,41.85,60100.0
2009-10-29 12:00:00,68.25,68.37,68.24,68.33,81300.0,41.85,41.9236,41.8438,41.899,81300.0
2009-10-29 12:05:00,68.34,68.45,68.32,68.44,42600.0,41.9052,41.9726,41.8929,41.9665,42600.0
2009-10-29 12:10:00,68.44,68.63,68.43,68.62,38400.0,41.9665,42.083,41.9603,42.0769,38400.0
2009-10-29 12:15:00,68.62,68.66,68.58,68.62,51500.0,42.0769,42.1014,42.0523,42.0769,51500.0
2009-10-29 12:20:00,68.64,68.7,68.61,68.63,22900.0,42.0891,42.1259,42.0707,42.083,22900.0
2009-10-29 12:25:00,68.65,68.84,68.64,68.79,52300.0,42.0952,42.2118,42.0891,42.1811,52300.0
2009-10-29 12:30:00,68.79,68.81,68.74,68.75,32800.0,42.1811,42.1934,42.1504,42.1566,32800.0
2009-10-29 12:35:00,68.76,68.86,68.74,68.78,38000.0,42.1627,42.224,42.1504,42.175,38000.0
2009-10-29 12:40:00,68.78,68.98,68.78,68.97,55800.0,42.175,42.2976,42.175,42.2915,55800.0
2009-10-29 12:45:00,68.95,69.07,68.95,68.97,106500.0,42.2792,42.3528,42.2792,42.2915,106500.0
2009-10-29 12:50:00,68.99,69.08,68.98,69.06,22100.0,42.3037,42.3589,42.2976,42.3467,22100.0
2009-10-29 12:55:00,69.07,69.11,69.05,69.08,35400.0,42.3528,42.3773,42.3405,42.3589,35400.0
2009-10-29 13:00:00,69.08,69.14,69.06,69.11,45300.0,42.3589,42.3957,42.3467,42.3773,45300.0
2009-10-29 13:05:00,69.12,69.22,69.12,69.21,25300.0,42.3834,42.4448,42.3834,42.4386,25300.0
2009-10-29 13:10:00,69.2,69.22,69.15,69.19,26600.0,42.4325,42.4448,42.4018,42.4264,26600.0
2009-10-29 13:15:00,69.21,69.28,69.17,69.26,50200.0,42.4386,42.4816,42.4141,42.4693,50200.0
2009-10-29 13:20:00,69.26,69.28,69.19,69.19,47200.0,42.4693,42.4816,42.4264,42.4264,47200.0
2009-10-29 13:25:00,69.19,69.19,69.07,69.18,41200.0,42.4264,42.4264,42.3528,42.4202,41200.0
2009-10-29 13:30:00,69.18,69.18,69.03,69.05,24600.0,42.4202,42.4202,42.3283,42.3405,24600.0
2009-10-29 13:35:00,69.07,69.09,69.01,69.03,33600.0,42.3528,42.3651,42.316,42.3283,33600.0
2009-10-29 13:40:00,69.04,69.21,69.02,69.16,45100.0,42.3344,42.4386,42.3221,42.408,45100.0
2009-10-29 13:45:00,69.16,69.29,69.16,69.26,33200.0,42.408,42.4877,42.408,42.4693,33200.0
2009-10-29 13:50:00,69.27,69.34,69.25,69.33,38400.0,42.4754,42.5183,42.4632,42.5122,38400.0
2009-10-29 13:55:00,69.32,69.37,69.25,69.31,74300.0,42.5061,42.5367,42.4632,42.5,74300.0
2009-10-29 14:00:00,69.31,69.35,69.26,69.29,31700.0,42.5,42.5245,42.4693,42.4877,31700.0
2009-10-29 14:05:00,69.29,69.36,69.28,69.28,46500.0,42.4877,42.5306,42.4816,42.4816,46500.0
2009-10-29 14:10:00,69.28,69.38,69.28,69.34,39500.0,42.4816,42.5429,42.4816,42.5183,39500.0
2009-10-29 14:15:00,69.34,69.4,69.28,69.29,31400.0,42.5183,42.5551,42.4816,42.4877,31400.0
2009-10-29 14:20:00,69.29,69.33,69.22,69.29,32900.0,42.4877,42.5122,42.4448,42.4877,32900.0
2009-10-29 14:25:00,69.29,69.35,69.24,69.32,33900.0,42.4877,42.5245,42.457,42.5061,33900.0
2009-10-29 14:30:00,69.32,69.41,69.28,69.39,62500.0,42.5061,42.5613,42.4816,42.549,62500.0
2009-10-29 14:35:00,69.36,69.38,69.2,69.23,39500.0,42.5306,42.5429,42.4325,42.4509,39500.0
2009-10-29 14:40:00,69.22,69.49,69.21,69.48,63300.0,42.4448,42.6103,42.4386,42.6042,63300.0
2009-10-29 14:45:00,69.48,69.49,69.42,69.46,39800.0,42.6042,42.6103,42.5674,42.5919,39800.0
2009-10-29 14:50:00,69.46,69.54,69.42,69.43,34000.0,42.5919,42.641,42.5674,42.5735,34000.0
2009-10-29 14:55:00,69.43,69.57,69.43,69.56,40200.0,42.5735,42.6594,42.5735,42.6532,40200.0
2009-10-29 15:00:00,69.55,69.56,69.46,69.55,35000.0,42.6471,42.6532,42.5919,42.6471,35000.0
2009-10-29 15:05:00,69.55,69.61,69.51,69.57,49700.0,42.6471,42.6839,42.6226,42.6594,49700.0
2009-10-29 15:10:00,69.57,69.63,69.53,69.55,44200.0,42.6594,42.6962,42.6349,42.6471,44200.0
2009-10-29 15:15:00,69.55,69.63,69.53,69.57,37500.0,42.6471,42.6962,42.6349,42.6594,37500.0
2009-10-29 15:20:00,69.58,69.64,69.47,69.49,53400.0,42.6655,42.7023,42.5981,42.6103,53400.0
2009-10-29 15:25:00,69.49,69.53,69.41,69.43,55100.0,42.6103,42.6349,42.5613,42.5735,55100.0
2009-10-29 15:30:00,69.44,69.55,69.39,69.5,93500.0,42.5797,42.6471,42.549,42.6165,93500.0
2009-10-29 15:35:00,69.49,69.54,69.41,69.53,93800.0,42.6103,42.641,42.5613,42.6349,93800.0
2009-10-29 15:40:00,69.54,69.56,69.42,69.44,115000.0,42.641,42.6532,42.5674,42.5797,115000.0
2009-10-29 15:45:00,69.42,69.49,69.37,69.42,86000.0,42.5674,42.6103,42.5367,42.5674,86000.0
2009-10-29 15:50:00,69.43,69.44,69.26,69.3,145900.0,42.5735,42.5797,42.4693,42.4938,145900.0
2009-10-29 15:55:00,69.3,69.46,69.28,69.44,197700.0,42.4938,42.5919,42.4816,42.5797,197700.0
2009-10-30 09:30:00,69.39,69.5,68.44,69.18,106200.0,42.549,42.6165,41.9665,42.4202,106200.0
2009-10-30 09:35:00,69.18,69.19,68.9,69.02,70400.0,42.4202,42.4264,42.2485,42.3221,70400.0
2009-10-30 09:40:00,69.0,69.46,68.76,69.39,75900.0,42.3099,42.5919,42.1627,42.549,75900.0
2009-10-30 09:45:00,69.39,69.67,68.96,69.18,58100.0,42.549,42.7207,42.2853,42.4202,58100.0
2009-10-30 09:50:00,69.23,69.28,69.08,69.28,58400.0,42.4509,42.4816,42.3589,42.4816,58400.0
2009-10-30 09:55:00,69.28,69.37,69.05,69.37,42200.0,42.4816,42.5367,42.3405,42.5367,42200.0
2009-10-30 10:00:00,69.36,69.52,69.34,69.36,58200.0,42.5306,42.6287,42.5183,42.5306,58200.0
2009-10-30 10:05:00,69.34,69.48,69.34,69.44,27600.0,42.5183,42.6042,42.5183,42.5797,27600.0
2009-10-30 10:10:00,69.44,69.46,69.21,69.29,41500.0,42.5797,42.5919,42.4386,42.4877,41500.0
2009-10-30 10:15:00,69.29,69.34,69.05,69.08,75700.0,42.4877,42.5183,42.3405,42.3589,75700.0
2009-10-30 10:20:00,69.07,69.17,69.04,69.14,52500.0,42.3528,42.4141,42.3344,42.3957,52500.0
2009-10-30 10:25:00,69.11,69.29,69.04,69.23,46300.0,42.3773,42.4877,42.3344,42.4509,46300.0
2009-10-30 10:30:00,69.22,69.38,69.18,69.38,49800.0,42.4448,42.5429,42.4202,42.5429,49800.0
2009-10-30 10:35:00,69.37,69.49,69.31,69.49,37500.0,42.5367,42.6103,42.5,42.6103,37500.0
2009-10-30 10:40:00,69.49,69.52,69.43,69.51,40200.0,42.6103,42.6287,42.5735,42.6226,40200.0
2009-10-30 10:45:00,69.51,69.53,69.22,69.3,89900.0,42.6226,42.6349,42.4448,42.4938,89900.0
2009-10-30 10:50:00,69.31,69.38,69.22,69.25,27800.0,42.5,42.5429,42.4448,42.4632,27800.0
2009-10-30 10:55:00,69.25,69.43,69.23,69.4,38300.0,42.4632,42.5735,42.4509,42.5551,38300.0
2009-10-30 11:00:00,69.4,69.5,69.37,69.46,32200.0,42.5551,42.6165,42.5367,42.5919,32200.0
2009-10-30 11:05:00,69.45,69.47,69.23,69.35,59700.0,42.5858,42.5981,42.4509,42.5245,59700.0
2009-10-30 11:10:00,69.34,69.37,69.3,69.32,23400.0,42.5183,42.5367,42.4938,42.5061,23400.0
2009-10-30 11:15:00,69.34,69.4,69.21,69.39,34300.0,42.5183,42.5551,42.4386,42.549,34300.0
2009-10-30 11:20:00,69.39,69.49,69.35,69.43,52700.0,42.549,42.6103,42.5245,42.5735,52700.0
2009-10-30 11:25:00,69.42,69.52,69.42,69.43,57200.0,42.5674,42.6287,42.5674,42.5735,57200.0
2009-10-30 11:30:00,69.43,69.48,69.38,69.39,28200.0,42.5735,42.6042,42.5429,42.549,28200.0
2009-10-30 11:35:00,69.38,69.41,69.32,69.32,35200.0,42.5429,42.5613,42.5061,42.5061,35200.0
2009-10-30 11:40:00,69.32,69.39,69.31,69.34,27100.0,42.5061,42.549,42.5,42.5183,27100.0
2009-10-30 11:45:00,69.35,69.4,69.18,69.38,45400.0,42.5245,42.5551,42.4202,42.5429,45400.0
2009-10-30 11:50:00,69.38,69.44,69.23,69.33,43900.0,42.5429,42.5797,42.4509,42.5122,43900.0
2009-10-30 11:55:00,69.35,69.46,69.21,69.45,38000.0,42.5245,42.5919,42.4386,42.5858,38000.0
2009-10-30 12:00:00,69.45,69.52,69.39,69.48,24000.0,42.5858,42.6287,42.549,42.6042,24000.0
2009-10-30 12:05:00,69.48,69.57,69.37,69.48,27200.0,42.6042,42.6594,42.5367,42.6042,27200.0
2009-10-30 12:10:00,69.5,69.5,69.36,69.41,24300.0,42.6165,42.6165,42.5306,42.5613,24300.0
2009-10-30 12:15:00,69.39,69.39,69.14,69.19,33000.0,42.549,42.549,42.3957,42.4264,33000.0
2009-10-30 12:20:00,69.2,69.25,69.11,69.12,16100.0,42.4325,42.4632,42.3773,42.3834,16100.0
2009-10-30 12:25:00,69.12,69.12,68.77,68.81,49900.0,42.3834,42.3834,42.1688,42.1934,49900.0
2009-10-30 12:30:00,68.79,68.94,68.75,68.93,44200.0,42.1811,42.2731,42.1566,42.2669,44200.0
2009-10-30 12:35:00,68.93,69.1,68.91,69.09,22900.0,42.2669,42.3712,42.2547,42.3651,22900.0
2009-10-30 12:40:00,69.08,69.14,68.98,69.0,22000.0,42.3589,42.3957,42.2976,42.3099,22000.0
2009-10-30 12:45:00,68.99,69.09,68.68,68.77,58900.0,42.3037,42.3651,42.1136,42.1688,58900.0
2009-10-30 12:50:00,68.77,69.07,68.77,69.07,45200.0,42.1688,42.3528,42.1688,42.3528,45200.0
2009-10-30 12:55:00,69.06,69.08,68.87,68.89,55200.0,42.3467,42.3589,42.2301,42.2424,55200.0
2009-10-30 13:00:00,68.88,69.02,68.84,69.02,32300.0,42.2363,42.3221,42.2118,42.3221,32300.0
2009-10-30 13:05:00,69.05,69.1,68.95,68.98,19500.0,42.3405,42.3712,42.2792,42.2976,19500.0
2009-10-30 13:10:00,68.97,69.07,68.96,69.02,22500.0,42.2915,42.3528,42.2853,42.3221,22500.0
2009-10-30 13:15:00,69.02,69.03,68.89,68.97,21000.0,42.3221,42.3283,42.2424,42.2915,21000.0
2009-10-30 13:20:00,68.96,68.99,68.85,68.93,20300.0,42.2853,42.3037,42.2179,42.2669,20300.0
2009-10-30 13:25:00,68.94,69.09,68.93,69.09,21000.0,42.2731,42.3651,42.2669,42.3651,21000.0
2009-10-30 13:30:00,69.1,69.11,68.86,68.88,37200.0,42.3712,42.3773,42.224,42.2363,37200.0
2009-10-30 13:35:00,68.9,68.99,68.89,68.94,27500.0,42.2485,42.3037,42.2424,42.2731,27500.0
2009-10-30 13:40:00,68.94,69.07,68.92,69.0,24500.0,42.2731,42.3528,42.2608,42.3099,24500.0
2009-10-30 13:45:00,69.0,69.18,68.97,69.14,29700.0,42.3099,42.4202,42.2915,42.3957,29700.0
2009-10-30 13:50:00,69.12,69.13,68.95,68.95,19500.0,42.3834,42.3896,42.2792,42.2792,19500.0
2009-10-30 13:55:00,68.96,69.07,68.9,68.9,32800.0,42.2853,42.3528,42.2485,42.2485,32800.0
2009-10-30 14:00:00,68.92,69.06,68.91,69.05,23600.0,42.2608,42.3467,42.2547,42.3405,23600.0
2009-10-30 14:05:00,69.04,69.19,69.0,69.05,38000.0,42.3344,42.4264,42.3099,42.3405,38000.0
2009-10-30 14:10:00,69.06,69.11,68.95,68.99,25100.0,42.3467,42.3773,42.2792,42.3037,25100.0
2009-10-30 14:15:00,68.99,69.03,68.87,68.94,36600.0,42.3037,42.3283,42.2301,42.2731,36600.0
2009-10-30 14:20:00,68.94,68.94,68.82,68.9,27300.0,42.2731,42.2731,42.1995,42.2485,27300.0
2009-10-30 14:25:00,68.9,69.04,68.9,69.03,28100.0,42.2485,42.3344,42.2485,42.3283,28100.0
2009-10-30 14:30:00,69.02,69.02,68.88,68.89,31100.0,42.3221,42.3221,42.2363,42.2424,31100.0
2009-10-30 14:35:00,68.89,68.91,68.77,68.91,43200.0,42.2424,42.2547,42.1688,42.2547,43200.0
2009-10-30 14:40:00,68.91,68.94,68.82,68.94,31200.0,42.2547,42.2731,42.1995,42.2731,31200.0
2009-10-30 14:45:00,68.93,69.02,68.84,68.96,71900.0,42.2669,42.3221,42.2118,42.2853,71900.0
2009-10-30 14:50:00,68.96,69.08,68.94,69.03,57500.0,42.2853,42.3589,42.2731,42.3283,57500.0
2009-10-30 14:55:00,69.01,69.16,69.0,69.12,57000.0,42.316,42.408,42.3099,42.3834,57000.0
2009-10-30 15:00:00,69.1,69.13,68.97,68.99,71800.0,42.3712,42.3896,42.2915,42.3037,71800.0
2009-10-30 15:05:00,68.99,69.0,68.82,68.87,50800.0,42.3037,42.3099,42.1995,42.2301,50800.0
2009-10-30 15:10:00,68.88,69.06,68.88,68.94,48200.0,42.2363,42.3467,42.2363,42.2731,48200.0
2009-10-30 15:15:00,68.94,69.05,68.87,68.89,75900.0,42.2731,42.3405,42.2301,42.2424,75900.0
2009-10-30 15:20:00,68.9,69.07,68.9,68.99,60200.0,42.2485,42.3528,42.2485,42.3037,60200.0
2009-10-30 15:25:00,69.01,69.04,68.9,69.03,56100.0,42.316,42.3344,42.2485,42.3283,56100.0
2009-10-30 15:30:00,69.03,69.17,68.95,69.11,68700.0,42.3283,42.4141,42.2792,42.3773,68700.0
2009-10-30 15:35:00,69.11,69.14,68.95,69.06,74100.0,42.3773,42.3957,42.2792,42.3467,74100.0
2009-10-30 15:40:00,69.06,69.22,68.99,69.0,73800.0,42.3467,42.4448,42.3037,42.3099,73800.0
2009-10-30 15:45:00,69.0,69.09,68.9,69.01,112100.0,42.3099,42.3651,42.2485,42.316,112100.0
2009-10-30 15:50:00,69.01,69.02,68.76,68.89,98100.0,42.316,42.3221,42.1627,42.2424,98100.0
2009-10-30 15:55:00,68.89,68.94,68.65,68.74,143900.0,42.2424,42.2731,42.0952,42.1504,143900.0
2009-11-02 09:30:00,69.04,69.17,68.76,69.17,53700.0,42.3344,42.4141,42.1627,42.4141,53700.0
2009-11-02 09:35:00,69.1,69.15,68.82,69.01,51700.0,42.3712,42.4018,42.1995,42.316,51700.0
2009-11-02 09:40:00,69.01,69.07,68.33,68.46,49100.0,42.316,42.3528,41.899,41.9787,49100.0
2009-11-02 09:45:00,68.45,68.58,68.34,68.45,54200.0,41.9726,42.0523,41.9052,41.9726,54200.0
2009-11-02 09:50:00,68.45,68.87,68.45,68.84,64200.0,41.9726,42.2301,41.9726,42.2118,64200.0
2009-11-02 09:55:00,68.84,69.02,68.74,68.77,41700.0,42.2118,42.3221,42.1504,42.1688,41700.0
2009-11-02 10:00:00,68.88,69.38,68.77,69.37,41900.0,42.2363,42.5429,42.1688,42.5367,41900.0
2009-11-02 10:05:00,69.36,69.39,69.2,69.2,42000.0,42.5306,42.549,42.4325,42.4325,42000.0
2009-11-02 10:10:00,69.18,69.3,69.12,69.14,22700.0,42.4202,42.4938,42.3834,42.3957,22700.0
2009-11-02 10:15:00,69.14,69.2,69.03,69.05,31900.0,42.3957,42.4325,42.3283,42.3405,31900.0
2009-11-02 10:20:00,69.05,69.08,68.82,68.86,57000.0,42.3405,42.3589,42.1995,42.224,57000.0
2009-11-02 10:25:00,68.88,69.12,68.87,68.94,47600.0,42.2363,42.3834,42.2301,42.2731,47600.0
2009-11-02 10:30:00,68.94,69.05,68.77,68.78,34200.0,42.2731,42.3405,42.1688,42.175,34200.0
2009-11-02 10:35:00,68.79,69.04,68.74,69.03,27600.0,42.1811,42.3344,42.1504,42.3283,27600.0
2009-11-02 10:40:00,69.03,69.04,68.87,68.88,34500.0,42.3283,42.3344,42.2301,42.2363,34500.0
2009-11-02 10:45:00,68.88,68.91,68.6,68.64,61100.0,42.2363,42.2547,42.0646,42.0891,61100.0
2009-11-02 10:50:00,68.66,68.8,68.64,68.8,42300.0,42.1014,42.1872,42.0891,42.1872,42300.0
2009-11-02 10:55:00,68.8,68.83,68.71,68.75,41700.0,42.1872,42.2056,42.132,42.1566,41700.0
2009-11-02 11:00:00,68.75,68.75,68.65,68.73,54300.0,42.1566,42.1566,42.0952,42.1443,54300.0
2009-11-02 11:05:00,68.74,68.88,68.7,68.81,42400.0,42.1504,42.2363,42.1259,42.1934,42400.0
2009-11-02 11:10:00,68.82,68.96,68.73,68.93,75100.0,42.1995,42.2853,42.1443,42.2669,75100.0
2009-11-02 11:15:00,68.94,69.04,68.91,68.98,26500.0,42.2731,42.3344,42.2547,42.2976,26500.0
2009-11-02 11:20:00,68.98,69.23,68.97,69.22,22000.0,42.2976,42.4509,42.2915,42.4448,22000.0
2009-11-02 11:25:00,69.23,69.23,68.97,69.16,19700.0,42.4509,42.4509,42.2915,42.408,19700.0
2009-11-02 11:30:00,69.17,69.19,69.04,69.13,18900.0,42.4141,42.4264,42.3344,42.3896,18900.0
2009-11-02 11:35:00,69.14,69.14,68.92,68.97,18200.0,42.3957,42.3957,42.2608,42.2915,18200.0
2009-11-02 11:40:00,68.98,69.05,68.94,69.04,14700.0,42.2976,42.3405,42.2731,42.3344,14700.0
2009-11-02 11:45:00,69.02,69.05,68.94,69.0,21900.0,42.3221,42.3405,42.2731,42.3099,21900.0
2009-11-02 11:50:00,68.99,69.07,68.97,69.06,11200.0,42.3037,42.3528,42.2915,42.3467,11200.0
2009-11-02 11:55:00,69.07,69.22,69.07,69.18,18300.0,42.3528,42.4448,42.3528,42.4202,18300.0
2009-11-02 12:00:00,69.18,69.18,68.97,68.97,21700.0,42.4202,42.4202,42.2915,42.2915,21700.0
2009-11-02 12:05:00,68.97,69.02,68.92,68.98,53300.0,42.2915,42.3221,42.2608,42.2976,53300.0
2009-11-02 12:10:00,69.0,69.02,68.94,69.02,13600.0,42.3099,42.3221,42.2731,42.3221,13600.0
2009-11-02 12:15:00,69.02,69.07,68.92,69.07,15200.0,42.3221,42.3528,42.2608,42.3528,15200.0
2009-11-02 12:20:00,69.08,69.15,69.08,69.15,9500.0,42.3589,42.4018,42.3589,42.4018,9500.0
2009-11-02 12:25:00,69.14,69.18,69.03,69.03,9500.0,42.3957,42.4202,42.3283,42.3283,9500.0
2009-11-02 12:30:00,69.03,69.1,68.94,68.97,29000.0,42.3283,42.3712,42.2731,42.2915,29000.0
2009-11-02 12:35:00,68.99,69.03,68.97,69.02,8800.0,42.3037,42.3283,42.2915,42.3221,8800.0
2009-11-02 12:40:00,69.02,69.06,68.93,69.02,22800.0,42.3221,42.3467,42.2669,42.3221,22800.0
2009-11-02 12:45:00,69.01,69.11,68.94,69.04,18200.0,42.316,42.3773,42.2731,42.3344,18200.0
2009-11-02 12:50:00,69.04,69.04,68.68,68.83,42500.0,42.3344,42.3344,42.1136,42.2056,42500.0
2009-11-02 12:55:00,68.83,68.87,68.5,68.5,33500.0,42.2056,42.2301,42.0033,42.0033,33500.0
2009-11-02 13:00:00,68.5,68.74,68.5,68.74,36900.0,42.0033,42.1504,42.0033,42.1504,36900.0
2009-11-02 13:05:00,68.74,68.77,68.59,68.75,22400.0,42.1504,42.1688,42.0585,42.1566,22400.0
2009-11-02 13:10:00,68.75,68.79,68.62,68.65,23100.0,42.1566,42.1811,42.0769,42.0952,23100.0
2009-11-02 13:15:00,68.64,68.83,68.64,68.78,18900.0,42.0891,42.2056,42.0891,42.175,18900.0
2009-11-02 13:20:00,68.78,68.85,68.75,68.8,34900.0,42.175,42.2179,42.1566,42.1872,34900.0
2009-11-02 13:25:00,68.81,68.88,68.79,68.8,24100.0,42.1934,42.2363,42.1811,42.1872,24100.0
2009-11-02 13:30:00,68.8,68.81,68.56,68.57,18100.0,42.1872,42.1934,42.0401,42.0462,18100.0
2009-11-02 13:35:00,68.57,68.58,68.51,68.55,19700.0,42.0462,42.0523,42.0094,42.0339,19700.0
2009-11-02 13:40:00,68.52,68.62,68.51,68.59,17900.0,42.0155,42.0769,42.0094,42.0585,17900.0
2009-11-02 13:45:00,68.58,68.62,68.5,68.61,20200.0,42.0523,42.0769,42.0033,42.0707,20200.0
2009-11-02 13:50:00,68.52,68.6,68.5,68.57,24800.0,42.0155,42.0646,42.0033,42.0462,24800.0
2009-11-02 13:55:00,68.55,68.64,68.47,68.52,24000.0,42.0339,42.0891,41.9849,42.0155,24000.0
2009-11-02 14:00:00,68.49,68.55,68.41,68.49,22000.0,41.9971,42.0339,41.9481,41.9971,22000.0
2009-11-02 14:05:00,68.49,68.5,68.37,68.44,31200.0,41.9971,42.0033,41.9236,41.9665,31200.0
2009-11-02 14:10:00,68.44,68.6,68.44,68.57,13000.0,41.9665,42.0646,41.9665,42.0462,13000.0
2009-11-02 14:15:00,68.56,68.65,68.48,68.48,18900.0,42.0401,42.0952,41.991,41.991,18900.0
2009-11-02 14:20:00,68.5,68.8,68.5,68.74,25400.0,42.0033,42.1872,42.0033,42.1504,25400.0
2009-11-02 14:25:00,68.74,68.85,68.7,68.84,16400.0,42.1504,42.2179,42.1259,42.2118,16400.0
2009-11-02 14:30:00,68.85,68.85,68.78,68.85,31700.0,42.2179,42.2179,42.175,42.2179,31700.0
2009-11-02 14:35:00,68.85,68.85,68.71,68.78,29500.0,42.2179,42.2179,42.132,42.175,29500.0
2009-11-02 14:40:00,68.79,68.88,68.79,68.81,29300.0,42.1811,42.2363,42.1811,42.1934,29300.0
2009-11-02 14:45:00,68.83,68.85,68.69,68.79,31100.0,42.2056,42.2179,42.1198,42.1811,31100.0
2009-11-02 14:50:00,68.79,68.97,68.79,68.96,31000.0,42.1811,42.2915,42.1811,42.2853,31000.0
2009-11-02 14:55:00,68.96,68.96,68.62,68.78,66400.0,42.2853,42.2853,42.0769,42.175,66400.0
2009-11-02 15:00:00,68.81,69.0,68.81,68.96,34500.0,42.1934,42.3099,42.1934,42.2853,34500.0
2009-11-02 15:05:00,68.96,68.96,68.73,68.76,32000.0,42.2853,42.2853,42.1443,42.1627,32000.0
2009-11-02 15:10:00,68.78,68.86,68.73,68.79,26900.0,42.175,42.224,42.1443,42.1811,26900.0
2009-11-02 15:15:00,68.78,68.8,68.68,68.74,39200.0,42.175,42.1872,42.1136,42.1504,39200.0
2009-11-02 15:20:00,68.71,68.78,68.68,68.71,30900.0,42.132,42.175,42.1136,42.132,30900.0
2009-11-02 15:25:00,68.71,68.85,68.62,68.81,45400.0,42.132,42.2179,42.0769,42.1934,45400.0
2009-11-02 15:30:00,68.82,68.99,68.81,68.92,33900.0,42.1995,42.3037,42.1934,42.2608,33900.0
2009-11-02 15:35:00,68.92,69.0,68.9,68.95,50700.0,42.2608,42.3099,42.2485,42.2792,50700.0
2009-11-02 15:40:00,68.95,69.03,68.88,68.94,53100.0,42.2792,42.3283,42.2363,42.2731,53100.0
2009-11-02 15:45:00,68.93,68.94,68.78,68.87,51500.0,42.2669,42.2731,42.175,42.2301,51500.0
2009-11-02 15:50:00,68.87,68.94,68.86,68.92,63400.0,42.2301,42.2731,42.224,42.2608,63400.0
2009-11-02 15:55:00,68.92,68.98,68.87,68.87,110800.0,42.2608,42.2976,42.2301,42.2301,110800.0
2009-11-03 09:30:00,68.5,68.51,67.9,68.31,52400.0,42.0033,42.0094,41.6354,41.8868,52400.0
2009-11-03 09:35:00,68.2,68.34,68.07,68.32,21500.0,41.8193,41.9052,41.7396,41.8929,21500.0
2009-11-03 09:40:00,68.26,68.59,68.26,68.54,34600.0,41.8561,42.0585,41.8561,42.0278,34600.0
2009-11-03 09:45:00,68.54,68.62,68.45,68.5,21400.0,42.0278,42.0769,41.9726,42.0033,21400.0
2009-11-03 09:50:00,68.46,68.68,68.42,68.59,29900.0,41.9787,42.1136,41.9542,42.0585,29900.0
2009-11-03 09:55:00,68.59,68.89,68.59,68.66,25000.0,42.0585,42.2424,42.0585,42.1014,25000.0
2009-11-03 10:00:00,68.66,68.83,68.5,68.77,42200.0,42.1014,42.2056,42.0033,42.1688,42200.0
2009-11-03 10:05:00,68.78,68.8,68.43,68.5,22100.0,42.175,42.1872,41.9603,42.0033,22100.0
2009-11-03 10:10:00,68.5,68.5,68.33,68.48,34300.0,42.0033,42.0033,41.899,41.991,34300.0
2009-11-03 10:15:00,68.47,68.64,68.42,68.64,32000.0,41.9849,42.0891,41.9542,42.0891,32000.0
2009-11-03 10:20:00,68.62,68.73,68.49,68.58,35200.0,42.0769,42.1443,41.9971,42.0523,35200.0
2009-11-03 10:25:00,68.57,68.74,68.57,68.62,32800.0,42.0462,42.1504,42.0462,42.0769,32800.0
2009-11-03 10:30:00,68.62,68.71,68.51,68.67,43900.0,42.0769,42.132,42.0094,42.1075,43900.0
2009-11-03 10:35:00,68.68,68.71,68.42,68.51,25900.0,42.1136,42.132,41.9542,42.0094,25900.0
2009-11-03 10:40:00,68.53,68.64,68.49,68.61,32800.0,42.0217,42.0891,41.9971,42.0707,32800.0
2009-11-03 10:45:00,68.6,68.68,68.5,68.55,26300.0,42.0646,42.1136,42.0033,42.0339,26300.0
2009-11-03 10:50:00,68.54,68.63,68.42,68.42,26500.0,42.0278,42.083,41.9542,41.9542,26500.0
2009-11-03 10:55:00,68.42,68.42,68.34,68.38,33100.0,41.9542,41.9542,41.9052,41.9297,33100.0
2009-11-03 11:00:00,68.39,68.4,68.2,68.37,39000.0,41.9358,41.942,41.8193,41.9236,39000.0
2009-11-03 11:05:00,68.38,68.46,68.26,68.26,26800.0,41.9297,41.9787,41.8561,41.8561,26800.0
2009-11-03 11:10:00,68.24,68.35,68.15,68.35,27700.0,41.8438,41.9113,41.7887,41.9113,27700.0
2009-11-03 11:15:00,68.35,68.36,68.24,68.32,30400.0,41.9113,41.9174,41.8438,41.8929,30400.0
2009-11-03 11:20:00,68.3,68.32,68.21,68.25,29700.0,41.8806,41.8929,41.8254,41.85,29700.0
2009-11-03 11:25:00,68.26,68.27,68.09,68.2,24600.0,41.8561,41.8622,41.7519,41.8193,24600.0
2009-11-03 11:30:00,68.19,68.3,68.13,68.26,31600.0,41.8132,41.8806,41.7764,41.8561,31600.0
2009-11-03 11:35:00,68.26,68.26,68.1,68.13,33300.0,41.8561,41.8561,41.758,41.7764,33300.0
2009-11-03 11:40:00,68.13,68.29,68.1,68.2,29500.0,41.7764,41.8745,41.758,41.8193,29500.0
2009-11-03 11:45:00,68.2,68.28,68.15,68.25,19000.0,41.8193,41.8684,41.7887,41.85,19000.0
2009-11-03 11:50:00,68.28,68.43,68.25,68.43,22000.0,41.8684,41.9603,41.85,41.9603,22000.0
2009-11-03 11:55:00,68.43,68.47,68.29,68.31,20800.0,41.9603,41.9849,41.8745,41.8868,20800.0
2009-11-03 12:00:00,68.31,68.41,68.23,68.23,27800.0,41.8868,41.9481,41.8377,41.8377,27800.0
2009-11-03 12:05:00,68.23,69.19,68.16,68.26,133600.0,41.8377,42.4264,41.7948,41.8561,133600.0
2009-11-03 12:10:00,68.26,68.27,68.19,68.26,25500.0,41.8561,41.8622,41.8132,41.8561,25500.0
2009-11-03 12:15:00,68.28,68.29,68.22,68.25,29900.0,41.8684,41.8745,41.8316,41.85,29900.0
2009-11-03 12:20:00,68.26,68.33,68.2,68.23,23900.0,41.8561,41.899,41.8193,41.8377,23900.0
2009-11-03 12:25:00,68.24,68.3,68.17,68.19,19000.0,41.8438,41.8806,41.8009,41.8132,19000.0
2009-11-03 12:30:00,68.19,68.4,68.19,68.4,21000.0,41.8132,41.942,41.8132,41.942,21000.0
2009-11-03 12:35:00,68.4,68.61,68.37,68.56,25300.0,41.942,42.0707,41.9236,42.0401,25300.0
2009-11-03 12:40:00,68.57,68.59,68.5,68.5,20300.0,42.0462,42.0585,42.0033,42.0033,20300.0
2009-11-03 12:45:00,68.5,68.6,68.47,68.58,27200.0,42.0033,42.0646,41.9849,42.0523,27200.0
2009-11-03 12:50:00,68.59,68.59,68.47,68.5,31500.0,42.0585,42.0585,41.9849,42.0033,31500.0
2009-11-03 12:55:00,68.5,68.54,68.47,68.49,34200.0,42.0033,42.0278,41.9849,41.9971,34200.0
2009-11-03 13:00:00,68.5,68.54,68.47,68.54,22800.0,42.0033,42.0278,41.9849,42.0278,22800.0
2009-11-03 13:05:00,68.55,68.61,68.54,68.58,25000.0,42.0339,42.0707,42.0278,42.0523,25000.0
2009-11-03 13:10:00,68.6,68.6,68.51,68.51,8500.0,42.0646,42.0646,42.0094,42.0094,8500.0
2009-11-03 13:15:00,68.51,68.53,68.49,68.5,15100.0,42.0094,42.0217,41.9971,42.0033,15100.0
2009-11-03 13:20:00,68.5,68.64,68.48,68.58,55800.0,42.0033,42.0891,41.991,42.0523,55800.0
2009-11-03 13:25:00,68.59,68.62,68.5,68.58,30700.0,42.0585,42.0769,42.0033,42.0523,30700.0
2009-11-03 13:30:00,68.56,68.71,68.54,68.62,51100.0,42.0401,42.132,42.0278,42.0769,51100.0
2009-11-03 13:35:00,68.61,68.71,68.53,68.56,46300.0,42.0707,42.132,42.0217,42.0401,46300.0
2009-11-03 13:40:00,68.56,68.63,68.46,68.54,19700.0,42.0401,42.083,41.9787,42.0278,19700.0
2009-11-03 13:45:00,68.53,68.6,68.47,68.6,13800.0,42.0217,42.0646,41.9849,42.0646,13800.0
2009-11-03 13:50:00,68.6,68.66,68.54,68.54,17200.0,42.0646,42.1014,42.0278,42.0278,17200.0
2009-11-03 13:55:00,68.56,68.64,68.53,68.62,17100.0,42.0401,42.0891,42.0217,42.0769,17100.0
2009-11-03 14:00:00,68.61,68.72,68.59,68.7,34800.0,42.0707,42.1382,42.0585,42.1259,34800.0
2009-11-03 14:05:00,68.7,68.75,68.65,68.68,35500.0,42.1259,42.1566,42.0952,42.1136,35500.0
2009-11-03 14:10:00,68.67,68.73,68.65,68.66,37000.0,42.1075,42.1443,42.0952,42.1014,37000.0
2009-11-03 14:15:00,68.65,68.77,68.65,68.73,24300.0,42.0952,42.1688,42.0952,42.1443,24300.0
2009-11-03 14:20:00,68.73,68.83,68.7,68.79,55800.0,42.1443,42.2056,42.1259,42.1811,55800.0
2009-11-03 14:25:00,68.79,68.86,68.78,68.83,41500.0,42.1811,42.224,42.175,42.2056,41500.0
2009-11-03 14:30:00,68.82,68.9,68.78,68.82,31200.0,42.1995,42.2485,42.175,42.1995,31200.0
2009-11-03 14:35:00,68.81,68.88,68.79,68.88,51400.0,42.1934,42.2363,42.1811,42.2363,51400.0
2009-11-03 14:40:00,68.87,68.92,68.84,68.89,40500.0,42.2301,42.2608,42.2118,42.2424,40500.0
2009-11-03 14:45:00,68.88,68.96,68.84,68.93,30000.0,42.2363,42.2853,42.2118,42.2669,30000.0
2009-11-03 14:50:00,68.93,68.96,68.84,68.85,41800.0,42.2669,42.2853,42.2118,42.2179,41800.0
2009-11-03 14:55:00,68.86,68.97,68.85,68.91,74600.0,42.224,42.2915,42.2179,42.2547,74600.0
2009-11-03 15:00:00,68.91,69.02,68.89,68.98,68100.0,42.2547,42.3221,42.2424,42.2976,68100.0
2009-11-03 15:05:00,68.98,69.14,68.96,69.07,76100.0,42.2976,42.3957,42.2853,42.3528,76100.0
2009-11-03 15:10:00,69.07,69.09,68.99,69.04,59000.0,42.3528,42.3651,42.3037,42.3344,59000.0
2009-11-03 15:15:00,69.04,69.1,69.0,69.06,43300.0,42.3344,42.3712,42.3099,42.3467,43300.0
2009-11-03 15:20:00,69.06,69.1,69.0,69.04,73800.0,42.3467,42.3712,42.3099,42.3344,73800.0
2009-11-03 15:25:00,69.04,69.12,69.02,69.09,42400.0,42.3344,42.3834,42.3221,42.3651,42400.0
2009-11-03 15:30:00,69.09,69.17,69.08,69.16,67600.0,42.3651,42.4141,42.3589,42.408,67600.0
2009-11-03 15:35:00,69.14,69.26,69.14,69.23,56800.0,42.3957,42.4693,42.3957,42.4509,56800.0
2009-11-03 15:40:00,69.25,69.28,69.19,69.22,123200.0,42.4632,42.4816,42.4264,42.4448,123200.0
2009-11-03 15:45:00,69.22,69.35,69.21,69.3,95800.0,42.4448,42.5245,42.4386,42.4938,95800.0
2009-11-03 15:50:00,69.3,69.39,69.21,69.38,149400.0,42.4938,42.549,42.4386,42.5429,149400.0
2009-11-03 15:55:00,69.38,69.41,69.32,69.38,140000.0,42.5429,42.5613,42.5061,42.5429,140000.0
2009-11-04 09:30:00,69.62,69.68,69.17,69.64,55100.0,42.69,42.7268,42.4141,42.7023,55100.0
2009-11-04 09:35:00,69.64,69.76,69.53,69.69,101000.0,42.7023,42.7759,42.6349,42.733,101000.0
2009-11-04 09:40:00,69.69,69.73,69.5,69.52,75500.0,42.733,42.7575,42.6165,42.6287,75500.0
2009-11-04 09:45:00,69.52,69.62,69.5,69.62,28500.0,42.6287,42.69,42.6165,42.69,28500.0
2009-11-04 09:50:00,69.62,69.81,69.61,69.75,41900.0,42.69,42.8065,42.6839,42.7698,41900.0
2009-11-04 09:55:00,69.76,69.81,69.73,69.76,37400.0,42.7759,42.8065,42.7575,42.7759,37400.0
2009-11-04 10:00:00,69.75,70.0,69.61,69.91,64300.0,42.7698,42.923,42.6839,42.8679,64300.0
2009-11-04 10:05:00,69.91,70.25,69.9,70.22,39100.0,42.8679,43.0763,42.8617,43.058,39100.0
2009-11-04 10:10:00,70.23,70.46,70.22,70.43,32700.0,43.0641,43.2051,43.058,43.1867,32700.0
2009-11-04 10:15:00,70.44,70.61,70.42,70.58,48500.0,43.1929,43.2971,43.1806,43.2787,48500.0
2009-11-04 10:20:00,70.59,70.76,70.58,70.66,47600.0,43.2848,43.3891,43.2787,43.3278,47600.0
2009-11-04 10:25:00,70.67,70.82,70.66,70.69,58700.0,43.3339,43.4259,43.3278,43.3461,58700.0
2009-11-04 10:30:00,70.69,70.82,70.65,70.76,89300.0,43.3461,43.4259,43.3216,43.3891,89300.0
2009-11-04 10:35:00,70.75,70.86,70.7,70.83,50800.0,43.3829,43.4504,43.3523,43.432,50800.0
2009-11-04 10:40:00,70.84,70.84,70.74,70.75,22600.0,43.4381,43.4381,43.3768,43.3829,22600.0
2009-11-04 10:45:00,70.75,70.84,70.74,70.83,41700.0,43.3829,43.4381,43.3768,43.432,41700.0
2009-11-04 10:50:00,70.85,70.98,70.84,70.97,25800.0,43.4443,43.524,43.4381,43.5178,25800.0
2009-11-04 10:55:00,70.98,71.17,70.96,71.16,64800.0,43.524,43.6405,43.5117,43.6343,64800.0
2009-11-04 11:00:00,71.16,71.16,70.99,71.06,54900.0,43.6343,43.6343,43.5301,43.573,54900.0
2009-11-04 11:05:00,71.06,71.06,70.8,70.8,203900.0,43.573,43.573,43.4136,43.4136,203900.0
2009-11-04 11:10:00,70.8,70.86,70.72,70.86,28200.0,43.4136,43.4504,43.3645,43.4504,28200.0
2009-11-04 11:15:00,70.86,70.99,70.86,70.97,41600.0,43.4504,43.5301,43.4504,43.5178,41600.0
2009-11-04 11:20:00,70.97,71.14,70.95,71.13,46600.0,43.5178,43.6221,43.5056,43.616,46600.0
2009-11-04 11:25:00,71.14,71.19,70.99,71.01,40300.0,43.6221,43.6527,43.5301,43.5424,40300.0
2009-11-04 11:30:00,71.0,71.07,70.89,70.98,30200.0,43.5362,43.5792,43.4688,43.524,30200.0
2009-11-04 11:35:00,70.99,71.14,70.89,71.11,34500.0,43.5301,43.6221,43.4688,43.6037,34500.0
2009-11-04 11:40:00,71.11,71.11,70.97,70.99,49200.0,43.6037,43.6037,43.5178,43.5301,49200.0
2009-11-04 11:45:00,71.0,71.03,70.89,70.91,27500.0,43.5362,43.5546,43.4688,43.481,27500.0
2009-11-04 11:50:00,70.9,70.97,70.83,70.95,35900.0,43.4749,43.5178,43.432,43.5056,35900.0
2009-11-04 11:55:00,70.96,71.02,70.93,71.01,21100.0,43.5117,43.5485,43.4933,43.5424,21100.0
2009-11-04 12:00:00,71.0,71.07,70.91,70.99,29700.0,43.5362,43.5792,43.481,43.5301,29700.0
2009-11-04 12:05:00,71.0,71.0,70.86,70.95,23300.0,43.5362,43.5362,43.4504,43.5056,23300.0
2009-11-04 12:10:00,70.96,70.96,70.78,70.91,28500.0,43.5117,43.5117,43.4013,43.481,28500.0
2009-11-04 12:15:00,70.93,70.95,70.87,70.9,18400.0,43.4933,43.5056,43.4565,43.4749,18400.0
2009-11-04 12:20:00,70.91,70.95,70.85,70.93,32600.0,43.481,43.5056,43.4443,43.4933,32600.0
2009-11-04 12:25:00,70.94,71.02,70.9,71.01,36600.0,43.4994,43.5485,43.4749,43.5424,36600.0
2009-11-04 12:30:00,71.0,71.05,70.98,71.0,20000.0,43.5362,43.5669,43.524,43.5362,20000.0
2009-11-04 12:35:00,71.0,71.05,70.98,71.0,15300.0,43.5362,43.5669,43.524,43.5362,15300.0
2009-11-04 12:40:00,71.0,71.04,70.97,71.03,43800.0,43.5362,43.5608,43.5178,43.5546,43800.0
2009-11-04 12:45:00,71.02,71.09,70.98,71.07,36900.0,43.5485,43.5914,43.524,43.5792,36900.0
2009-11-04 12:50:00,71.07,71.14,71.05,71.07,22500.0,43.5792,43.6221,43.5669,43.5792,22500.0
2009-11-04 12:55:00,71.07,71.15,71.04,71.14,21700.0,43.5792,43.6282,43.5608,43.6221,21700.0
2009-11-04 13:00:00,71.14,71.18,71.09,71.15,27300.0,43.6221,43.6466,43.5914,43.6282,27300.0
2009-11-04 13:05:00,71.15,71.18,71.15,71.18,15800.0,43.6282,43.6466,43.6282,43.6466,15800.0
2009-11-04 13:10:00,71.18,71.27,71.18,71.23,27900.0,43.6466,43.7018,43.6466,43.6773,27900.0
2009-11-04 13:15:00,71.23,71.25,71.13,71.22,26400.0,43.6773,43.6895,43.616,43.6711,26400.0
2009-11-04 13:20:00,71.22,71.22,71.1,71.13,19700.0,43.6711,43.6711,43.5976,43.616,19700.0
2009-11-04 13:25:00,71.13,71.13,71.05,71.07,38200.0,43.616,43.616,43.5669,43.5792,38200.0
2009-11-04 13:30:00,71.07,71.15,71.04,71.06,25900.0,43.5792,43.6282,43.5608,43.573,25900.0
2009-11-04 13:35:00,71.07,71.08,71.0,71.07,34900.0,43.5792,43.5853,43.5362,43.5792,34900.0
2009-11-04 13:40:00,71.07,71.08,71.03,71.04,19400.0,43.5792,43.5853,43.5546,43.5608,19400.0
2009-11-04 13:45:00,71.04,71.12,71.03,71.1,37100.0,43.5608,43.6098,43.5546,43.5976,37100.0
2009-11-04 13:50:00,71.1,71.12,71.05,71.1,15800.0,43.5976,43.6098,43.5669,43.5976,15800.0
2009-11-04 13:55:00,71.09,71.15,71.06,71.15,54100.0,43.5914,43.6282,43.573,43.6282,54100.0
2009-11-04 14:00:00,71.14,71.16,71.11,71.15,73800.0,43.6221,43.6343,43.6037,43.6282,73800.0
2009-11-04 14:05:00,71.16,71.26,71.15,71.24,62700.0,43.6343,43.6957,43.6282,43.6834,62700.0
2009-11-04 14:10:00,71.24,71.26,71.11,71.14,48300.0,43.6834,43.6957,43.6037,43.6221,48300.0
2009-11-04 14:15:00,71.12,71.39,70.9,71.0,82900.0,43.6098,43.7754,43.4749,43.5362,82900.0
2009-11-04 14:20:00,71.0,71.38,70.99,71.27,67100.0,43.5362,43.7692,43.5301,43.7018,67100.0
2009-11-04 14:25:00,71.27,71.27,70.93,70.96,94200.0,43.7018,43.7018,43.4933,43.5117,94200.0
2009-11-04 14:30:00,70.96,71.43,70.96,71.36,70200.0,43.5117,43.7999,43.5117,43.757,70200.0
2009-11-04 14:35:00,71.36,71.44,71.3,71.38,56100.0,43.757,43.806,43.7202,43.7692,56100.0
2009-11-04 14:40:00,71.42,71.74,71.37,71.54,87200.0,43.7938,43.99,43.7631,43.8674,87200.0
2009-11-04 14:45:00,71.54,71.68,71.51,71.67,59800.0,43.8674,43.9532,43.849,43.9471,59800.0
2009-11-04 14:50:00,71.66,71.67,71.5,71.59,73800.0,43.9409,43.9471,43.8428,43.898,73800.0
2009-11-04 14:55:00,71.6,71.71,71.57,71.68,54700.0,43.9041,43.9716,43.8858,43.9532,54700.0
2009-11-04 15:00:00,71.67,71.71,71.43,71.47,77300.0,43.9471,43.9716,43.7999,43.8244,77300.0
2009-11-04 15:05:00,71.47,71.5,71.28,71.3,39300.0,43.8244,43.8428,43.7079,43.7202,39300.0
2009-11-04 15:10:00,71.3,71.34,71.06,71.22,48500.0,43.7202,43.7447,43.573,43.6711,48500.0
2009-11-04 15:15:00,71.21,71.27,71.06,71.22,52800.0,43.665,43.7018,43.573,43.6711,52800.0
2009-11-04 15:20:00,71.21,71.27,71.1,71.21,42500.0,43.665,43.7018,43.5976,43.665,42500.0
2009-11-04 15:25:00,71.23,71.26,71.12,71.19,46600.0,43.6773,43.6957,43.6098,43.6527,46600.0
2009-11-04 15:30:00,71.2,71.21,70.92,70.96,91900.0,43.6589,43.665,43.4872,43.5117,91900.0
2009-11-04 15:35:00,70.95,71.07,70.71,70.84,66400.0,43.5056,43.5792,43.3584,43.4381,66400.0
2009-11-04 15:40:00,70.85,70.86,70.54,70.6,99400.0,43.4443,43.4504,43.2542,43.291,99400.0
2009-11-04 15:45:00,70.58,70.64,70.4,70.4,159700.0,43.2787,43.3155,43.1683,43.1683,159700.0
2009-11-04 15:50:00,70.4,70.45,70.28,70.42,162800.0,43.1683,43.199,43.0947,43.1806,162800.0
2009-11-04 15:55:00,70.42,70.44,70.28,70.44,189100.0,43.1806,43.1929,43.0947,43.1929,189100.0
2009-11-05 09:30:00,70.82,71.38,70.68,71.36,32400.0,43.4259,43.7692,43.34,43.757,32400.0
2009-11-05 09:35:00,71.34,71.35,71.06,71.25,29200.0,43.7447,43.7509,43.573,43.6895,29200.0
2009-11-05 09:40:00,71.24,71.28,71.03,71.22,82200.0,43.6834,43.7079,43.5546,43.6711,82200.0
2009-11-05 09:45:00,71.22,71.22,71.07,71.16,68700.0,43.6711,43.6711,43.5792,43.6343,68700.0
2009-11-05 09:50:00,71.17,71.5,71.15,71.5,101800.0,43.6405,43.8428,43.6282,43.8428,101800.0
2009-11-05 09:55:00,71.5,71.7,71.48,71.65,57200.0,43.8428,43.9655,43.8306,43.9348,57200.0
2009-11-05 10:00:00,71.67,71.85,71.65,71.8,47300.0,43.9471,44.0574,43.9348,44.0268,47300.0
2009-11-05 10:05:00,71.82,71.82,71.57,71.63,54900.0,44.039,44.039,43.8858,43.9225,54900.0
2009-11-05 10:10:00,71.65,71.7,71.54,71.62,64500.0,43.9348,43.9655,43.8674,43.9164,64500.0
2009-11-05 10:15:00,71.59,71.65,71.57,71.63,68600.0,43.898,43.9348,43.8858,43.9225,68600.0
2009-11-05 10:20:00,71.63,71.8,71.63,71.78,67400.0,43.9225,44.0268,43.9225,44.0145,67400.0
2009-11-05 10:25:00,71.8,71.98,71.76,71.96,50300.0,44.0268,44.1372,44.0023,44.1249,50300.0
2009-11-05 10:30:00,71.97,71.97,71.85,71.86,37900.0,44.131,44.131,44.0574,44.0636,37900.0
2009-11-05 10:35:00,71.86,72.12,71.86,72.12,27400.0,44.0636,44.223,44.0636,44.223,27400.0
2009-11-05 10:40:00,72.13,72.13,71.92,72.05,37200.0,44.2291,44.2291,44.1004,44.1801,37200.0
2009-11-05 10:45:00,72.06,72.15,72.02,72.1,32900.0,44.1862,44.2414,44.1617,44.2107,32900.0
2009-11-05 10:50:00,72.1,72.15,72.04,72.12,39400.0,44.2107,44.2414,44.174,44.223,39400.0
2009-11-05 10:55:00,72.13,72.18,71.95,72.03,34200.0,44.2291,44.2598,44.1188,44.1678,34200.0
2009-11-05 11:00:00,72.05,72.15,71.98,72.15,124400.0,44.1801,44.2414,44.1372,44.2414,124400.0
2009-11-05 11:05:00,72.14,72.17,72.08,72.09,35200.0,44.2353,44.2537,44.1985,44.2046,35200.0
2009-11-05 11:10:00,72.12,72.14,72.02,72.1,31400.0,44.223,44.2353,44.1617,44.2107,31400.0
2009-11-05 11:15:00,72.11,72.18,72.02,72.16,34900.0,44.2169,44.2598,44.1617,44.2475,34900.0
2009-11-05 11:20:00,72.17,72.18,72.09,72.11,19500.0,44.2537,44.2598,44.2046,44.2169,19500.0
2009-11-05 11:25:00,72.11,72.13,72.05,72.13,26800.0,44.2169,44.2291,44.1801,44.2291,26800.0
2009-11-05 11:30:00,72.14,72.23,72.07,72.23,48200.0,44.2353,44.2905,44.1923,44.2905,48200.0
2009-11-05 11:35:00,72.23,72.25,72.17,72.19,36900.0,44.2905,44.3027,44.2537,44.2659,36900.0
2009-11-05 11:40:00,72.18,72.23,72.14,72.22,39100.0,44.2598,44.2905,44.2353,44.2843,39100.0
2009-11-05 11:45:00,72.23,72.25,72.17,72.21,19800.0,44.2905,44.3027,44.2537,44.2782,19800.0
2009-11-05 11:50:00,72.23,72.27,72.15,72.2,32000.0,44.2905,44.315,44.2414,44.2721,32000.0
2009-11-05 11:55:00,72.21,72.24,72.18,72.21,24300.0,44.2782,44.2966,44.2598,44.2782,24300.0
2009-11-05 12:00:00,72.22,72.28,72.18,72.26,42100.0,44.2843,44.3211,44.2598,44.3089,42100.0
2009-11-05 12:05:00,72.26,72.29,72.24,72.27,52400.0,44.3089,44.3272,44.2966,44.315,52400.0
2009-11-05 12:10:00,72.26,72.29,72.24,72.29,25200.0,44.3089,44.3272,44.2966,44.3272,25200.0
2009-11-05 12:15:00,72.28,72.35,72.25,72.35,27300.0,44.3211,44.364,44.3027,44.364,27300.0
2009-11-05 12:20:00,72.34,72.35,72.3,72.3,18600.0,44.3579,44.364,44.3334,44.3334,18600.0
2009-11-05 12:25:00,72.3,72.36,72.29,72.3,44200.0,44.3334,44.3702,44.3272,44.3334,44200.0
2009-11-05 12:30:00,72.3,72.44,72.3,72.43,29700.0,44.3334,44.4192,44.3334,44.4131,29700.0
2009-11-05 12:35:00,72.43,72.44,72.37,72.38,22100.0,44.4131,44.4192,44.3763,44.3824,22100.0
2009-11-05 12:40:00,72.37,72.39,72.29,72.32,35900.0,44.3763,44.3886,44.3272,44.3456,35900.0
2009-11-05 12:45:00,72.33,72.42,72.31,72.32,16700.0,44.3518,44.407,44.3395,44.3456,16700.0
2009-11-05 12:50:00,72.31,72.34,72.18,72.2,21900.0,44.3395,44.3579,44.2598,44.2721,21900.0
2009-11-05 12:55:00,72.2,72.38,72.2,72.37,24000.0,44.2721,44.3824,44.2721,44.3763,24000.0
2009-11-05 13:00:00,72.37,72.39,72.33,72.37,28700.0,44.3763,44.3886,44.3518,44.3763,28700.0
2009-11-05 13:05:00,72.36,72.36,72.2,72.25,18100.0,44.3702,44.3702,44.2721,44.3027,18100.0
2009-11-05 13:10:00,72.25,72.32,72.2,72.28,16300.0,44.3027,44.3456,44.2721,44.3211,16300.0
2009-11-05 13:15:00,72.28,72.4,72.24,72.38,43600.0,44.3211,44.3947,44.2966,44.3824,43600.0
2009-11-05 13:20:00,72.39,72.5,72.39,72.48,29800.0,44.3886,44.456,44.3886,44.4438,29800.0
2009-11-05 13:25:00,72.48,72.48,72.41,72.43,29800.0,44.4438,44.4438,44.4008,44.4131,29800.0
2009-11-05 13:30:00,72.43,72.55,72.41,72.54,53500.0,44.4131,44.4867,44.4008,44.4805,53500.0
2009-11-05 13:35:00,72.52,72.63,72.52,72.59,60000.0,44.4683,44.5357,44.4683,44.5112,60000.0
2009-11-05 13:40:00,72.59,72.67,72.57,72.6,53900.0,44.5112,44.5603,44.4989,44.5173,53900.0
2009-11-05 13:45:00,72.62,72.72,72.6,72.67,54100.0,44.5296,44.5909,44.5173,44.5603,54100.0
2009-11-05 13:50:00,72.67,72.67,72.47,72.56,43900.0,44.5603,44.5603,44.4376,44.4928,43900.0
2009-11-05 13:55:00,72.56,72.59,72.49,72.53,38700.0,44.4928,44.5112,44.4499,44.4744,38700.0
2009-11-05 14:00:00,72.53,72.59,72.48,72.59,35400.0,44.4744,44.5112,44.4438,44.5112,35400.0
2009-11-05 14:05:00,72.56,72.56,72.33,72.45,59100.0,44.4928,44.4928,44.3518,44.4254,59100.0
2009-11-05 14:10:00,72.46,72.55,72.44,72.5,29300.0,44.4315,44.4867,44.4192,44.456,29300.0
2009-11-05 14:15:00,72.49,72.53,72.47,72.49,20300.0,44.4499,44.4744,44.4376,44.4499,20300.0
2009-11-05 14:20:00,72.49,72.58,72.42,72.46,39400.0,44.4499,44.5051,44.407,44.4315,39400.0
2009-11-05 14:25:00,72.49,72.58,72.48,72.5,29000.0,44.4499,44.5051,44.4438,44.456,29000.0
2009-11-05 14:30:00,72.5,72.55,72.49,72.52,28100.0,44.456,44.4867,44.4499,44.4683,28100.0
2009-11-05 14:35:00,72.51,72.65,72.51,72.55,37300.0,44.4621,44.548,44.4621,44.4867,37300.0
2009-11-05 14:40:00,72.56,72.66,72.53,72.57,32800.0,44.4928,44.5541,44.4744,44.4989,32800.0
2009-11-05 14:45:00,72.57,72.72,72.57,72.63,42500.0,44.4989,44.5909,44.4989,44.5357,42500.0
2009-11-05 14:50:00,72.64,72.74,72.63,72.67,54000.0,44.5419,44.6032,44.5357,44.5603,54000.0
2009-11-05 14:55:00,72.68,72.7,72.61,72.61,26600.0,44.5664,44.5787,44.5235,44.5235,26600.0
2009-11-05 15:00:00,72.61,72.72,72.6,72.63,60000.0,44.5235,44.5909,44.5173,44.5357,60000.0
2009-11-05 15:05:00,72.63,72.68,72.59,72.68,40400.0,44.5357,44.5664,44.5112,44.5664,40400.0
2009-11-05 15:10:00,72.67,72.73,72.65,72.69,33700.0,44.5603,44.597,44.548,44.5725,33700.0
2009-11-05 15:15:00,72.7,72.81,72.68,72.75,48700.0,44.5787,44.6461,44.5664,44.6093,48700.0
2009-11-05 15:20:00,72.74,72.76,72.6,72.66,38800.0,44.6032,44.6154,44.5173,44.5541,38800.0
2009-11-05 15:25:00,72.66,72.74,72.6,72.66,46900.0,44.5541,44.6032,44.5173,44.5541,46900.0
2009-11-05 15:30:00,72.67,72.72,72.62,72.66,60400.0,44.5603,44.5909,44.5296,44.5541,60400.0
2009-11-05 15:35:00,72.66,72.73,72.62,72.68,75500.0,44.5541,44.597,44.5296,44.5664,75500.0
2009-11-05 15:40:00,72.67,72.73,72.62,72.66,63900.0,44.5603,44.597,44.5296,44.5541,63900.0
2009-11-05 15:45:00,72.66,72.81,72.59,72.77,197000.0,44.5541,44.6461,44.5112,44.6216,197000.0
2009-11-05 15:50:00,72.76,72.79,72.65,72.66,82100.0,44.6154,44.6338,44.548,44.5541,82100.0
2009-11-05 15:55:00,72.66,72.82,72.65,72.76,137400.0,44.5541,44.6522,44.548,44.6154,137400.0
2009-11-06 09:30:00,72.19,72.79,72.19,72.55,81200.0,44.2659,44.6338,44.2659,44.4867,81200.0
2009-11-06 09:35:00,72.53,72.95,72.51,72.89,61300.0,44.4744,44.7319,44.4621,44.6952,61300.0
2009-11-06 09:40:00,72.89,73.21,72.82,73.16,70000.0,44.6952,44.8914,44.6522,44.8607,70000.0
2009-11-06 09:45:00,73.15,73.46,73.14,73.44,76800.0,44.8546,45.0447,44.8485,45.0324,76800.0
2009-11-06 09:50:00,73.46,73.5,73.34,73.49,65300.0,45.0447,45.0692,44.9711,45.0631,65300.0
2009-11-06 09:55:00,73.49,73.67,73.48,73.67,23200.0,45.0631,45.1734,45.0569,45.1734,23200.0
2009-11-06 10:00:00,73.63,73.75,73.62,73.67,45600.0,45.1489,45.2225,45.1428,45.1734,45600.0
2009-11-06 10:05:00,73.67,73.75,73.57,73.73,40600.0,45.1734,45.2225,45.1121,45.2102,40600.0
2009-11-06 10:10:00,73.72,73.93,73.7,73.84,70700.0,45.2041,45.3329,45.1918,45.2777,70700.0
2009-11-06 10:15:00,73.85,73.87,73.67,73.78,28700.0,45.2838,45.2961,45.1734,45.2409,28700.0
2009-11-06 10:20:00,73.76,73.78,73.52,73.54,31200.0,45.2286,45.2409,45.0815,45.0937,31200.0
2009-11-06 10:25:00,73.56,73.56,73.27,73.28,45000.0,45.106,45.106,44.9282,44.9343,45000.0
2009-11-06 10:30:00,73.27,73.39,73.18,73.36,49000.0,44.9282,45.0018,44.873,44.9834,49000.0
2009-11-06 10:35:00,73.38,73.44,73.3,73.37,44700.0,44.9956,45.0324,44.9466,44.9895,44700.0
2009-11-06 10:40:00,73.36,73.39,73.24,73.26,44800.0,44.9834,45.0018,44.9098,44.922,44800.0
2009-11-06 10:45:00,73.27,73.36,73.25,73.36,64400.0,44.9282,44.9834,44.9159,44.9834,64400.0
2009-11-06 10:50:00,73.35,73.36,73.23,73.32,123000.0,44.9772,44.9834,44.9036,44.9588,123000.0
2009-11-06 10:55:00,73.31,73.38,73.27,73.33,45800.0,44.9527,44.9956,44.9282,44.965,45800.0
2009-11-06 11:00:00,73.34,73.37,73.24,73.28,41500.0,44.9711,44.9895,44.9098,44.9343,41500.0
2009-11-06 11:05:00,73.28,73.35,73.23,73.32,38300.0,44.9343,44.9772,44.9036,44.9588,38300.0
2009-11-06 11:10:00,73.31,73.33,73.22,73.3,48000.0,44.9527,44.965,44.8975,44.9466,48000.0
2009-11-06 11:15:00,73.29,73.4,73.28,73.38,57100.0,44.9404,45.0079,44.9343,44.9956,57100.0
2009-11-06 11:20:00,73.38,73.42,73.27,73.34,92400.0,44.9956,45.0201,44.9282,44.9711,92400.0
2009-11-06 11:25:00,73.34,73.48,73.34,73.47,47500.0,44.9711,45.0569,44.9711,45.0508,47500.0
2009-11-06 11:30:00,73.49,73.59,73.42,73.45,42700.0,45.0631,45.1244,45.0201,45.0385,42700.0
2009-11-06 11:35:00,73.43,73.51,73.35,73.41,50900.0,45.0263,45.0753,44.9772,45.014,50900.0
2009-11-06 11:40:00,73.42,73.6,73.37,73.37,102000.0,45.0201,45.1305,44.9895,44.9895,102000.0
2009-11-06 11:45:00,73.36,73.52,73.31,73.43,38200.0,44.9834,45.0815,44.9527,45.0263,38200.0
2009-11-06 11:50:00,73.44,73.52,73.32,73.34,49500.0,45.0324,45.0815,44.9588,44.9711,49500.0
2009-11-06 11:55:00,73.34,73.4,73.19,73.2,14700.0,44.9711,45.0079,44.8791,44.8852,14700.0
2009-11-06 12:00:00,73.19,73.38,73.19,73.31,32500.0,44.8791,44.9956,44.8791,44.9527,32500.0
2009-11-06 12:05:00,73.33,73.33,73.18,73.28,29200.0,44.965,44.965,44.873,44.9343,29200.0
2009-11-06 12:10:00,73.28,73.37,73.26,73.29,162100.0,44.9343,44.9895,44.922,44.9404,162100.0
2009-11-06 12:15:00,73.3,73.35,73.22,73.29,76200.0,44.9466,44.9772,44.8975,44.9404,76200.0
2009-11-06 12:20:00,73.27,73.29,73.2,73.23,20900.0,44.9282,44.9404,44.8852,44.9036,20900.0
2009-11-06 12:25:00,73.25,73.27,73.19,73.26,31800.0,44.9159,44.9282,44.8791,44.922,31800.0
2009-11-06 12:30:00,73.27,73.32,73.23,73.26,32300.0,44.9282,44.9588,44.9036,44.922,32300.0
2009-11-06 12:35:00,73.26,73.4,73.23,73.38,78800.0,44.922,45.0079,44.9036,44.9956,78800.0
2009-11-06 12:40:00,73.39,73.39,73.27,73.36,21400.0,45.0018,45.0018,44.9282,44.9834,21400.0
2009-11-06 12:45:00,73.38,73.38,73.27,73.35,16900.0,44.9956,44.9956,44.9282,44.9772,16900.0
2009-11-06 12:50:00,73.34,73.45,73.28,73.38,22100.0,44.9711,45.0385,44.9343,44.9956,22100.0
2009-11-06 12:55:00,73.4,73.44,73.36,73.36,17800.0,45.0079,45.0324,44.9834,44.9834,17800.0
2009-11-06 13:00:00,73.35,73.36,73.29,73.3,6600.0,44.9772,44.9834,44.9404,44.9466,6600.0
2009-11-06 13:05:00,73.29,73.41,73.29,73.4,11400.0,44.9404,45.014,44.9404,45.0079,11400.0
2009-11-06 13:10:00,73.38,73.44,73.37,73.43,6200.0,44.9956,45.0324,44.9895,45.0263,6200.0
2009-11-06 13:15:00,73.45,73.5,73.44,73.46,8900.0,45.0385,45.0692,45.0324,45.0447,8900.0
2009-11-06 13:20:00,73.46,73.48,73.35,73.4,16100.0,45.0447,45.0569,44.9772,45.0079,16100.0
2009-11-06 13:25:00,73.4,73.41,73.31,73.35,25500.0,45.0079,45.014,44.9527,44.9772,25500.0
2009-11-06 13:30:00,73.36,73.38,73.25,73.35,46400.0,44.9834,44.9956,44.9159,44.9772,46400.0
2009-11-06 13:35:00,73.36,73.39,73.29,73.29,19200.0,44.9834,45.0018,44.9404,44.9404,19200.0
2009-11-06 13:40:00,73.3,73.35,73.21,73.21,9800.0,44.9466,44.9772,44.8914,44.8914,9800.0
2009-11-06 13:45:00,73.22,73.36,73.2,73.21,21500.0,44.8975,44.9834,44.8852,44.8914,21500.0
2009-11-06 13:50:00,73.21,73.31,73.21,73.29,10600.0,44.8914,44.9527,44.8914,44.9404,10600.0
2009-11-06 13:55:00,73.3,73.35,73.23,73.35,18900.0,44.9466,44.9772,44.9036,44.9772,18900.0
2009-11-06 14:00:00,73.34,73.39,73.21,73.31,99600.0,44.9711,45.0018,44.8914,44.9527,99600.0
2009-11-06 14:05:00,73.31,73.33,73.12,73.17,51100.0,44.9527,44.965,44.8362,44.8669,51100.0
2009-11-06 14:10:00,73.18,73.22,73.15,73.22,5600.0,44.873,44.8975,44.8546,44.8975,5600.0
2009-11-06 14:15:00,73.21,73.26,73.21,73.25,7100.0,44.8914,44.922,44.8914,44.9159,7100.0
2009-11-06 14:20:00,73.25,73.29,73.24,73.25,18000.0,44.9159,44.9404,44.9098,44.9159,18000.0
2009-11-06 14:25:00,73.27,73.32,73.25,73.26,11200.0,44.9282,44.9588,44.9159,44.922,11200.0
2009-11-06 14:30:00,73.27,73.28,73.25,73.26,9800.0,44.9282,44.9343,44.9159,44.922,9800.0
2009-11-06 14:35:00,73.26,73.31,73.25,73.3,8400.0,44.922,44.9527,44.9159,44.9466,8400.0
2009-11-06 14:40:00,73.31,73.32,73.22,73.31,36500.0,44.9527,44.9588,44.8975,44.9527,36500.0
2009-11-06 14:45:00,73.32,73.44,73.29,73.44,22800.0,44.9588,45.0324,44.9404,45.0324,22800.0
2009-11-06 14:50:00,73.44,73.48,73.34,73.36,36700.0,45.0324,45.0569,44.9711,44.9834,36700.0
2009-11-06 14:55:00,73.37,73.44,73.36,73.41,15200.0,44.9895,45.0324,44.9834,45.014,15200.0
2009-11-06 15:00:00,73.41,73.42,73.32,73.4,40800.0,45.014,45.0201,44.9588,45.0079,40800.0
2009-11-06 15:05:00,73.39,73.43,73.36,73.42,24200.0,45.0018,45.0263,44.9834,45.0201,24200.0
2009-11-06 15:10:00,73.41,73.53,73.39,73.47,35000.0,45.014,45.0876,45.0018,45.0508,35000.0
2009-11-06 15:15:00,73.47,73.54,73.47,73.54,42200.0,45.0508,45.0937,45.0508,45.0937,42200.0
2009-11-06 15:20:00,73.54,73.57,73.4,73.42,34800.0,45.0937,45.1121,45.0079,45.0201,34800.0
2009-11-06 15:25:00,73.45,73.56,73.45,73.53,16900.0,45.0385,45.106,45.0385,45.0876,16900.0
2009-11-06 15:30:00,73.54,73.67,73.47,73.66,69800.0,45.0937,45.1734,45.0508,45.1673,69800.0
2009-11-06 15:35:00,73.65,73.74,73.55,73.62,52500.0,45.1612,45.2164,45.0999,45.1428,52500.0
2009-11-06 15:40:00,73.62,73.65,73.56,73.65,49500.0,45.1428,45.1612,45.106,45.1612,49500.0
2009-11-06 15:45:00,73.65,73.65,73.56,73.65,78900.0,45.1612,45.1612,45.106,45.1612,78900.0
2009-11-06 15:50:00,73.65,73.8,73.6,73.79,68900.0,45.1612,45.2532,45.1305,45.247,68900.0
2009-11-06 15:55:00,73.78,73.79,73.65,73.75,103400.0,45.2409,45.247,45.1612,45.2225,103400.0
2009-11-09 09:30:00,74.1,74.13,73.77,74.07,61400.0,45.4371,45.4555,45.2348,45.4187,61400.0
2009-11-09 09:35:00,74.06,74.25,74.0,74.25,40800.0,45.4126,45.5291,45.3758,45.5291,40800.0
2009-11-09 09:40:00,74.21,74.47,74.21,74.38,55100.0,45.5046,45.664,45.5046,45.6088,55100.0
2009-11-09 09:45:00,74.41,74.51,73.77,74.4,46000.0,45.6272,45.6885,45.2348,45.6211,46000.0
2009-11-09 09:50:00,74.39,74.55,74.38,74.5,79200.0,45.6149,45.713,45.6088,45.6824,79200.0
2009-11-09 09:55:00,74.49,74.59,74.43,74.47,48900.0,45.6763,45.7376,45.6395,45.664,48900.0
2009-11-09 10:00:00,74.48,74.6,74.48,74.51,25400.0,45.6701,45.7437,45.6701,45.6885,25400.0
2009-11-09 10:05:00,74.49,74.58,74.46,74.52,46500.0,45.6763,45.7314,45.6579,45.6947,46500.0
2009-11-09 10:10:00,74.52,74.59,74.46,74.51,47200.0,45.6947,45.7376,45.6579,45.6885,47200.0
2009-11-09 10:15:00,74.5,74.59,74.48,74.56,87100.0,45.6824,45.7376,45.6701,45.7192,87100.0
2009-11-09 10:20:00,74.56,74.58,74.51,74.57,34500.0,45.7192,45.7314,45.6885,45.7253,34500.0
2009-11-09 10:25:00,74.58,74.58,74.52,74.56,41200.0,45.7314,45.7314,45.6947,45.7192,41200.0
2009-11-09 10:30:00,74.56,74.58,74.51,74.57,49800.0,45.7192,45.7314,45.6885,45.7253,49800.0
2009-11-09 10:35:00,74.56,74.75,74.56,74.74,64000.0,45.7192,45.8357,45.7192,45.8296,64000.0
2009-11-09 10:40:00,74.74,74.79,74.73,74.75,49800.0,45.8296,45.8602,45.8234,45.8357,49800.0
2009-11-09 10:45:00,74.76,74.8,74.66,74.72,55200.0,45.8418,45.8663,45.7805,45.8173,55200.0
2009-11-09 10:50:00,74.72,74.97,74.7,74.95,58900.0,45.8173,45.9706,45.805,45.9583,58900.0
2009-11-09 10:55:00,74.96,75.09,74.92,75.08,64800.0,45.9645,46.0442,45.9399,46.038,64800.0
2009-11-09 11:00:00,75.08,75.13,74.84,74.84,56500.0,46.038,46.0687,45.8909,45.8909,56500.0
2009-11-09 11:05:00,74.85,75.1,74.85,75.03,36900.0,45.897,46.0503,45.897,46.0074,36900.0
2009-11-09 11:10:00,75.01,75.17,75.01,75.08,25400.0,45.9951,46.0932,45.9951,46.038,25400.0
2009-11-09 11:15:00,75.07,75.35,75.06,75.26,32200.0,46.0319,46.2036,46.0258,46.1484,32200.0
2009-11-09 11:20:00,75.26,75.35,75.19,75.25,31900.0,46.1484,46.2036,46.1055,46.1423,31900.0
2009-11-09 11:25:00,75.25,75.26,75.1,75.16,28200.0,46.1423,46.1484,46.0503,46.0871,28200.0
2009-11-09 11:30:00,75.18,75.19,75.06,75.09,19600.0,46.0994,46.1055,46.0258,46.0442,19600.0
2009-11-09 11:35:00,75.09,75.17,75.08,75.12,23100.0,46.0442,46.0932,46.038,46.0626,23100.0
2009-11-09 11:40:00,75.13,75.13,74.97,75.01,20400.0,46.0687,46.0687,45.9706,45.9951,20400.0
2009-11-09 11:45:00,75.01,75.04,74.92,74.92,31400.0,45.9951,46.0135,45.9399,45.9399,31400.0
2009-11-09 11:50:00,74.94,74.94,74.8,74.86,23500.0,45.9522,45.9522,45.8663,45.9031,23500.0
2009-11-09 11:55:00,74.86,74.95,74.85,74.93,16700.0,45.9031,45.9583,45.897,45.9461,16700.0
2009-11-09 12:00:00,74.94,75.0,74.94,75.0,26500.0,45.9522,45.989,45.9522,45.989,26500.0
2009-11-09 12:05:00,74.99,75.06,74.98,75.05,37200.0,45.9829,46.0258,45.9767,46.0196,37200.0
2009-11-09 12:10:00,75.05,75.08,75.01,75.06,15400.0,46.0196,46.038,45.9951,46.0258,15400.0
2009-11-09 12:15:00,75.06,75.07,74.95,75.06,26100.0,46.0258,46.0319,45.9583,46.0258,26100.0
2009-11-09 12:20:00,75.04,75.08,74.98,75.03,26500.0,46.0135,46.038,45.9767,46.0074,26500.0
2009-11-09 12:25:00,75.01,75.08,74.98,74.99,26100.0,45.9951,46.038,45.9767,45.9829,26100.0
2009-11-09 12:30:00,75.0,75.05,74.95,74.98,21200.0,45.989,46.0196,45.9583,45.9767,21200.0
2009-11-09 12:35:00,74.99,75.05,74.97,75.02,31600.0,45.9829,46.0196,45.9706,46.0012,31600.0
2009-11-09 12:40:00,75.02,75.06,74.98,75.02,26800.0,46.0012,46.0258,45.9767,46.0012,26800.0
2009-11-09 12:45:00,75.0,75.06,74.98,74.99,28900.0,45.989,46.0258,45.9767,45.9829,28900.0
2009-11-09 12:50:00,74.99,75.02,74.96,74.98,52400.0,45.9829,46.0012,45.9645,45.9767,52400.0
2009-11-09 12:55:00,74.98,75.0,74.96,75.0,28800.0,45.9767,45.989,45.9645,45.989,28800.0
2009-11-09 13:00:00,74.99,75.06,74.97,74.97,25900.0,45.9829,46.0258,45.9706,45.9706,25900.0
2009-11-09 13:05:00,74.99,75.04,74.95,74.95,46000.0,45.9829,46.0135,45.9583,45.9583,46000.0
2009-11-09 13:10:00,74.95,74.95,74.79,74.88,31200.0,45.9583,45.9583,45.8602,45.9154,31200.0
2009-11-09 13:15:00,74.85,74.99,74.8,74.96,47900.0,45.897,45.9829,45.8663,45.9645,47900.0
2009-11-09 13:20:00,74.96,75.02,74.93,75.01,38900.0,45.9645,46.0012,45.9461,45.9951,38900.0
2009-11-09 13:25:00,75.01,75.07,74.98,75.0,21100.0,45.9951,46.0319,45.9767,45.989,21100.0
2009-11-09 13:30:00,75.0,75.08,74.97,75.0,16400.0,45.989,46.038,45.9706,45.989,16400.0
2009-11-09 13:35:00,75.0,75.18,74.97,75.13,26000.0,45.989,46.0994,45.9706,46.0687,26000.0
2009-11-09 13:40:00,75.13,75.17,75.06,75.07,20200.0,46.0687,46.0932,46.0258,46.0319,20200.0
2009-11-09 13:45:00,75.07,75.15,75.06,75.11,9200.0,46.0319,46.081,46.0258,46.0564,9200.0
2009-11-09 13:50:00,75.11,75.12,75.0,75.03,17700.0,46.0564,46.0626,45.989,46.0074,17700.0
2009-11-09 13:55:00,75.05,75.1,75.0,75.09,17600.0,46.0196,46.0503,45.989,46.0442,17600.0
2009-11-09 14:00:00,75.1,75.15,75.02,75.08,35800.0,46.0503,46.081,46.0012,46.038,35800.0
2009-11-09 14:05:00,75.1,75.14,75.07,75.13,88500.0,46.0503,46.0748,46.0319,46.0687,88500.0
2009-11-09 14:10:00,75.12,75.17,75.09,75.13,17200.0,46.0626,46.0932,46.0442,46.0687,17200.0
2009-11-09 14:15:00,75.11,75.15,75.08,75.12,13700.0,46.0564,46.081,46.038,46.0626,13700.0
2009-11-09 14:20:00,75.12,75.18,75.11,75.15,15100.0,46.0626,46.0994,46.0564,46.081,15100.0
2009-11-09 14:25:00,75.15,75.18,75.08,75.09,20600.0,46.081,46.0994,46.038,46.0442,20600.0
2009-11-09 14:30:00,75.1,75.22,75.09,75.22,24300.0,46.0503,46.1239,46.0442,46.1239,24300.0
2009-11-09 14:35:00,75.2,75.28,75.17,75.25,28200.0,46.1116,46.1607,46.0932,46.1423,28200.0
2009-11-09 14:40:00,75.25,75.36,75.25,75.34,28200.0,46.1423,46.2097,46.1423,46.1975,28200.0
2009-11-09 14:45:00,75.34,75.39,75.25,75.25,20400.0,46.1975,46.2281,46.1423,46.1423,20400.0
2009-11-09 14:50:00,75.24,75.28,75.15,75.15,24000.0,46.1361,46.1607,46.081,46.081,24000.0
2009-11-09 14:55:00,75.15,75.2,75.11,75.16,20200.0,46.081,46.1116,46.0564,46.0871,20200.0
2009-11-09 15:00:00,75.16,75.17,75.09,75.16,17800.0,46.0871,46.0932,46.0442,46.0871,17800.0
2009-11-09 15:05:00,75.15,75.27,75.13,75.27,30900.0,46.081,46.1545,46.0687,46.1545,30900.0
2009-11-09 15:10:00,75.28,75.44,75.27,75.44,56200.0,46.1607,46.2588,46.1545,46.2588,56200.0
2009-11-09 15:15:00,75.44,75.55,75.43,75.51,66300.0,46.2588,46.3262,46.2527,46.3017,66300.0
2009-11-09 15:20:00,75.5,75.55,75.48,75.48,56200.0,46.2956,46.3262,46.2833,46.2833,56200.0
2009-11-09 15:25:00,75.47,75.56,75.44,75.46,55700.0,46.2772,46.3324,46.2588,46.271,55700.0
2009-11-09 15:30:00,75.46,75.5,75.41,75.42,53400.0,46.271,46.2956,46.2404,46.2465,53400.0
2009-11-09 15:35:00,75.43,75.51,75.39,75.49,81500.0,46.2527,46.3017,46.2281,46.2894,81500.0
2009-11-09 15:40:00,75.49,75.58,75.47,75.57,56100.0,46.2894,46.3446,46.2772,46.3385,56100.0
2009-11-09 15:45:00,75.59,75.59,75.48,75.5,68600.0,46.3508,46.3508,46.2833,46.2956,68600.0
2009-11-09 15:50:00,75.5,75.59,75.44,75.55,73900.0,46.2956,46.3508,46.2588,46.3262,73900.0
2009-11-09 15:55:00,75.55,75.65,75.49,75.65,110600.0,46.3262,46.3876,46.2894,46.3876,110600.0
2009-11-10 09:30:00,75.4,75.54,75.19,75.3,51400.0,46.2343,46.3201,46.1055,46.1729,51400.0
2009-11-10 09:35:00,75.25,75.48,75.25,75.48,21400.0,46.1423,46.2833,46.1423,46.2833,21400.0
2009-11-10 09:40:00,75.47,75.5,75.32,75.36,31700.0,46.2772,46.2956,46.1852,46.2097,31700.0
2009-11-10 09:45:00,75.38,75.47,75.23,75.26,41200.0,46.222,46.2772,46.13,46.1484,41200.0
2009-11-10 09:50:00,75.27,75.37,75.18,75.35,96200.0,46.1545,46.2159,46.0994,46.2036,96200.0
2009-11-10 09:55:00,75.35,75.42,75.22,75.36,31200.0,46.2036,46.2465,46.1239,46.2097,31200.0
2009-11-10 10:00:00,75.36,75.4,75.24,75.36,40400.0,46.2097,46.2343,46.1361,46.2097,40400.0
2009-11-10 10:05:00,75.36,75.48,75.35,75.4,23200.0,46.2097,46.2833,46.2036,46.2343,23200.0
2009-11-10 10:10:00,75.38,75.49,75.36,75.36,29500.0,46.222,46.2894,46.2097,46.2097,29500.0
2009-11-10 10:15:00,75.38,75.42,75.32,75.34,11700.0,46.222,46.2465,46.1852,46.1975,11700.0
2009-11-10 10:20:00,75.36,75.4,75.22,75.39,43100.0,46.2097,46.2343,46.1239,46.2281,43100.0
2009-11-10 10:25:00,75.4,75.45,75.35,75.35,79700.0,46.2343,46.2649,46.2036,46.2036,79700.0
2009-11-10 10:30:00,75.34,75.39,75.31,75.31,16200.0,46.1975,46.2281,46.1791,46.1791,16200.0
2009-11-10 10:35:00,75.3,75.4,75.3,75.32,18400.0,46.1729,46.2343,46.1729,46.1852,18400.0
2009-11-10 10:40:00,75.3,75.4,75.3,75.33,29300.0,46.1729,46.2343,46.1729,46.1913,29300.0
2009-11-10 10:45:00,75.35,75.38,75.25,75.26,21300.0,46.2036,46.222,46.1423,46.1484,21300.0
2009-11-10 10:50:00,75.27,75.29,75.16,75.17,51200.0,46.1545,46.1668,46.0871,46.0932,51200.0
2009-11-10 10:55:00,75.17,75.18,75.11,75.11,58500.0,46.0932,46.0994,46.0564,46.0564,58500.0
2009-11-10 11:00:00,75.11,75.11,75.04,75.07,33400.0,46.0564,46.0564,46.0135,46.0319,33400.0
2009-11-10 11:05:00,75.07,75.14,75.04,75.06,38700.0,46.0319,46.0748,46.0135,46.0258,38700.0
2009-11-10 11:10:00,75.05,75.13,75.0,75.13,37200.0,46.0196,46.0687,45.989,46.0687,37200.0
2009-11-10 11:15:00,75.11,75.17,75.02,75.04,20400.0,46.0564,46.0932,46.0012,46.0135,20400.0
2009-11-10 11:20:00,75.06,75.17,75.05,75.06,12100.0,46.0258,46.0932,46.0196,46.0258,12100.0
2009-11-10 11:25:00,75.04,75.09,75.0,75.03,22900.0,46.0135,46.0442,45.989,46.0074,22900.0
2009-11-10 11:30:00,75.03,75.05,74.98,74.98,35700.0,46.0074,46.0196,45.9767,45.9767,35700.0
2009-11-10 11:35:00,74.98,75.19,74.98,75.06,22200.0,45.9767,46.1055,45.9767,46.0258,22200.0
2009-11-10 11:40:00,75.05,75.2,75.04,75.05,16300.0,46.0196,46.1116,46.0135,46.0196,16300.0
2009-11-10 11:45:00,75.04,75.06,74.9,74.9,42100.0,46.0135,46.0258,45.9277,45.9277,42100.0
2009-11-10 11:50:00,74.9,75.0,74.9,74.97,34100.0,45.9277,45.989,45.9277,45.9706,34100.0
2009-11-10 11:55:00,74.98,75.0,74.9,74.9,17000.0,45.9767,45.989,45.9277,45.9277,17000.0
2009-11-10 12:00:00,74.9,74.95,74.89,74.93,24100.0,45.9277,45.9583,45.9215,45.9461,24100.0
2009-11-10 12:05:00,74.94,74.97,74.91,74.94,18200.0,45.9522,45.9706,45.9338,45.9522,18200.0
2009-11-10 12:10:00,74.95,74.95,74.85,74.86,25400.0,45.9583,45.9583,45.897,45.9031,25400.0
2009-11-10 12:15:00,74.86,74.88,74.82,74.82,16200.0,45.9031,45.9154,45.8786,45.8786,16200.0
2009-11-10 12:20:00,74.82,74.83,74.72,74.74,17500.0,45.8786,45.8847,45.8173,45.8296,17500.0
2009-11-10 12:25:00,74.75,74.75,74.56,74.56,30200.0,45.8357,45.8357,45.7192,45.7192,30200.0
2009-11-10 12:30:00,74.56,74.66,74.51,74.58,41200.0,45.7192,45.7805,45.6885,45.7314,41200.0
2009-11-10 12:35:00,74.59,74.65,74.56,74.61,30400.0,45.7376,45.7744,45.7192,45.7498,30400.0
2009-11-10 12:40:00,74.61,74.78,74.59,74.78,169500.0,45.7498,45.8541,45.7376,45.8541,169500.0
2009-11-10 12:45:00,74.77,74.8,74.74,74.76,21800.0,45.8479,45.8663,45.8296,45.8418,21800.0
2009-11-10 12:50:00,74.76,74.81,74.74,74.79,24400.0,45.8418,45.8725,45.8296,45.8602,24400.0
2009-11-10 12:55:00,74.8,74.84,74.75,74.77,30400.0,45.8663,45.8909,45.8357,45.8479,30400.0
2009-11-10 13:00:00,74.76,74.77,74.72,74.75,49700.0,45.8418,45.8479,45.8173,45.8357,49700.0
2009-11-10 13:05:00,74.74,74.77,74.68,74.75,20500.0,45.8296,45.8479,45.7928,45.8357,20500.0
2009-11-10 13:10:00,74.73,74.74,74.65,74.68,20900.0,45.8234,45.8296,45.7744,45.7928,20900.0
2009-11-10 13:15:00,74.67,74.68,74.6,74.66,18000.0,45.7866,45.7928,45.7437,45.7805,18000.0
2009-11-10 13:20:00,74.66,74.71,74.6,74.63,18000.0,45.7805,45.8112,45.7437,45.7621,18000.0
2009-11-10 13:25:00,74.63,74.65,74.57,74.6,19400.0,45.7621,45.7744,45.7253,45.7437,19400.0
2009-11-10 13:30:00,74.6,74.69,74.57,74.67,64700.0,45.7437,45.7989,45.7253,45.7866,64700.0
2009-11-10 13:35:00,74.67,74.73,74.63,74.63,20600.0,45.7866,45.8234,45.7621,45.7621,20600.0
2009-11-10 13:40:00,74.63,74.65,74.52,74.59,18000.0,45.7621,45.7744,45.6947,45.7376,18000.0
2009-11-10 13:45:00,74.59,74.61,74.54,74.55,16100.0,45.7376,45.7498,45.7069,45.713,16100.0
2009-11-10 13:50:00,74.55,74.57,74.53,74.54,18600.0,45.713,45.7253,45.7008,45.7069,18600.0
2009-11-10 13:55:00,74.54,74.56,74.45,74.56,22100.0,45.7069,45.7192,45.6517,45.7192,22100.0
2009-11-10 14:00:00,74.56,74.57,74.47,74.54,23800.0,45.7192,45.7253,45.664,45.7069,23800.0
2009-11-10 14:05:00,74.56,74.72,74.54,74.72,17700.0,45.7192,45.8173,45.7069,45.8173,17700.0
2009-11-10 14:10:00,74.72,74.73,74.67,74.68,14500.0,45.8173,45.8234,45.7866,45.7928,14500.0
2009-11-10 14:15:00,74.69,74.78,74.57,74.57,24400.0,45.7989,45.8541,45.7253,45.7253,24400.0
2009-11-10 14:20:00,74.55,74.67,74.55,74.57,25900.0,45.713,45.7866,45.713,45.7253,25900.0
2009-11-10 14:25:00,74.57,74.61,74.47,74.57,27200.0,45.7253,45.7498,45.664,45.7253,27200.0
2009-11-10 14:30:00,74.57,74.71,74.54,74.68,31600.0,45.7253,45.8112,45.7069,45.7928,31600.0
2009-11-10 14:35:00,74.67,74.81,74.66,74.75,34200.0,45.7866,45.8725,45.7805,45.8357,34200.0
2009-11-10 14:40:00,74.75,74.79,74.71,74.72,34200.0,45.8357,45.8602,45.8112,45.8173,34200.0
2009-11-10 14:45:00,74.75,74.79,74.72,74.72,36000.0,45.8357,45.8602,45.8173,45.8173,36000.0
2009-11-10 14:50:00,74.73,74.73,74.65,74.72,43400.0,45.8234,45.8234,45.7744,45.8173,43400.0
2009-11-10 14:55:00,74.72,74.82,74.7,74.79,45700.0,45.8173,45.8786,45.805,45.8602,45700.0
2009-11-10 15:00:00,74.78,74.84,74.66,74.79,40900.0,45.8541,45.8909,45.7805,45.8602,40900.0
2009-11-10 15:05:00,74.79,74.86,74.76,74.81,33400.0,45.8602,45.9031,45.8418,45.8725,33400.0
2009-11-10 15:10:00,74.81,74.89,74.81,74.89,28800.0,45.8725,45.9215,45.8725,45.9215,28800.0
2009-11-10 15:15:00,74.88,74.97,74.84,74.88,26200.0,45.9154,45.9706,45.8909,45.9154,26200.0
2009-11-10 15:20:00,74.89,74.89,74.66,74.7,42300.0,45.9215,45.9215,45.7805,45.805,42300.0
2009-11-10 15:25:00,74.7,74.72,74.6,74.64,38700.0,45.805,45.8173,45.7437,45.7682,38700.0
2009-11-10 15:30:00,74.64,74.64,74.43,74.52,61600.0,45.7682,45.7682,45.6395,45.6947,61600.0
2009-11-10 15:35:00,74.54,74.64,74.44,74.51,28300.0,45.7069,45.7682,45.6456,45.6885,28300.0
2009-11-10 15:40:00,74.51,74.54,74.4,74.44,38400.0,45.6885,45.7069,45.6211,45.6456,38400.0
2009-11-10 15:45:00,74.44,74.5,74.41,74.49,46600.0,45.6456,45.6824,45.6272,45.6763,46600.0
2009-11-10 15:50:00,74.48,74.53,74.46,74.52,53100.0,45.6701,45.7008,45.6579,45.6947,53100.0
2009-11-10 15:55:00,74.53,74.59,74.5,74.57,93800.0,45.7008,45.7376,45.6824,45.7253,93800.0
2009-11-11 09:30:00,75.04,75.5,74.73,75.48,33400.0,46.0135,46.2956,45.8234,46.2833,33400.0
2009-11-11 09:35:00,75.47,75.47,75.12,75.27,44600.0,46.2772,46.2772,46.0626,46.1545,44600.0
2009-11-11 09:40:00,75.29,75.5,75.29,75.5,25500.0,46.1668,46.2956,46.1668,46.2956,25500.0
2009-11-11 09:45:00,75.46,75.46,75.25,75.36,24300.0,46.271,46.271,46.1423,46.2097,24300.0
2009-11-11 09:50:00,75.37,75.4,75.3,75.34,15800.0,46.2159,46.2343,46.1729,46.1975,15800.0
2009-11-11 09:55:00,75.34,75.54,75.34,75.51,31000.0,46.1975,46.3201,46.1975,46.3017,31000.0
2009-11-11 10:00:00,75.52,75.67,75.52,75.56,29800.0,46.3078,46.3998,46.3078,46.3324,29800.0
2009-11-11 10:05:00,75.56,75.75,75.56,75.66,32100.0,46.3324,46.4489,46.3324,46.3937,32100.0
2009-11-11 10:10:00,75.66,75.69,75.61,75.63,27700.0,46.3937,46.4121,46.363,46.3753,27700.0
2009-11-11 10:15:00,75.65,75.79,75.61,75.79,34400.0,46.3876,46.4734,46.363,46.4734,34400.0
2009-11-11 10:20:00,75.79,75.82,75.71,75.74,20700.0,46.4734,46.4918,46.4243,46.4427,20700.0
2009-11-11 10:25:00,75.73,75.74,75.64,75.64,44900.0,46.4366,46.4427,46.3814,46.3814,44900.0
2009-11-11 10:30:00,75.66,75.67,75.56,75.58,28200.0,46.3937,46.3998,46.3324,46.3446,28200.0
2009-11-11 10:35:00,75.58,75.65,75.56,75.58,18100.0,46.3446,46.3876,46.3324,46.3446,18100.0
2009-11-11 10:40:00,75.58,75.65,75.56,75.63,29700.0,46.3446,46.3876,46.3324,46.3753,29700.0
2009-11-11 10:45:00,75.62,75.62,75.44,75.5,33400.0,46.3692,46.3692,46.2588,46.2956,33400.0
2009-11-11 10:50:00,75.5,75.5,75.26,75.38,29100.0,46.2956,46.2956,46.1484,46.222,29100.0
2009-11-11 10:55:00,75.4,75.45,75.26,75.44,20200.0,46.2343,46.2649,46.1484,46.2588,20200.0
2009-11-11 11:00:00,75.43,75.49,75.42,75.46,15500.0,46.2527,46.2894,46.2465,46.271,15500.0
2009-11-11 11:05:00,75.45,75.54,75.3,75.3,21000.0,46.2649,46.3201,46.1729,46.1729,21000.0
2009-11-11 11:10:00,75.3,75.45,75.29,75.37,22900.0,46.1729,46.2649,46.1668,46.2159,22900.0
2009-11-11 11:15:00,75.37,75.51,75.3,75.5,18500.0,46.2159,46.3017,46.1729,46.2956,18500.0
2009-11-11 11:20:00,75.49,75.6,75.46,75.46,19200.0,46.2894,46.3569,46.271,46.271,19200.0
2009-11-11 11:25:00,75.49,75.54,75.44,75.52,21900.0,46.2894,46.3201,46.2588,46.3078,21900.0
2009-11-11 11:30:00,75.5,75.61,75.5,75.58,18300.0,46.2956,46.363,46.2956,46.3446,18300.0
2009-11-11 11:35:00,75.57,75.69,75.55,75.55,13800.0,46.3385,46.4121,46.3262,46.3262,13800.0
2009-11-11 11:40:00,75.56,75.56,75.44,75.45,15000.0,46.3324,46.3324,46.2588,46.2649,15000.0
2009-11-11 11:45:00,75.45,75.54,75.44,75.53,12500.0,46.2649,46.3201,46.2588,46.314,12500.0
2009-11-11 11:50:00,75.52,75.52,75.24,75.25,21400.0,46.3078,46.3078,46.1361,46.1423,21400.0
2009-11-11 11:55:00,75.25,75.42,75.24,75.42,13500.0,46.1423,46.2465,46.1361,46.2465,13500.0
2009-11-11 12:00:00,75.44,75.61,75.42,75.61,14700.0,46.2588,46.363,46.2465,46.363,14700.0
2009-11-11 12:05:00,75.61,75.65,75.5,75.62,33100.0,46.363,46.3876,46.2956,46.3692,33100.0
2009-11-11 12:10:00,75.62,75.67,75.57,75.58,28800.0,46.3692,46.3998,46.3385,46.3446,28800.0
2009-11-11 12:15:00,75.57,75.65,75.53,75.53,38700.0,46.3385,46.3876,46.314,46.314,38700.0
2009-11-11 12:20:00,75.53,75.57,75.49,75.52,11900.0,46.314,46.3385,46.2894,46.3078,11900.0
2009-11-11 12:25:00,75.52,75.55,75.42,75.45,19100.0,46.3078,46.3262,46.2465,46.2649,19100.0
2009-11-11 12:30:00,75.47,75.56,75.47,75.54,20300.0,46.2772,46.3324,46.2772,46.3201,20300.0
2009-11-11 12:35:00,75.56,75.68,75.54,75.6,15500.0,46.3324,46.4059,46.3201,46.3569,15500.0
2009-11-11 12:40:00,75.59,75.69,75.54,75.66,18000.0,46.3508,46.4121,46.3201,46.3937,18000.0
2009-11-11 12:45:00,75.64,75.74,75.6,75.62,31900.0,46.3814,46.4427,46.3569,46.3692,31900.0
2009-11-11 12:50:00,75.61,75.68,75.55,75.58,18100.0,46.363,46.4059,46.3262,46.3446,18100.0
2009-11-11 12:55:00,75.57,75.58,75.52,75.55,14200.0,46.3385,46.3446,46.3078,46.3262,14200.0
2009-11-11 13:00:00,75.56,75.58,75.49,75.56,14700.0,46.3324,46.3446,46.2894,46.3324,14700.0
2009-11-11 13:05:00,75.56,75.66,75.56,75.62,10100.0,46.3324,46.3937,46.3324,46.3692,10100.0
2009-11-11 13:10:00,75.62,75.63,75.53,75.54,7100.0,46.3692,46.3753,46.314,46.3201,7100.0
2009-11-11 13:15:00,75.54,75.59,75.51,75.52,20900.0,46.3201,46.3508,46.3017,46.3078,20900.0
2009-11-11 13:20:00,75.52,75.63,75.52,75.57,10000.0,46.3078,46.3753,46.3078,46.3385,10000.0
2009-11-11 13:25:00,75.59,75.59,75.46,75.46,15400.0,46.3508,46.3508,46.271,46.271,15400.0
2009-11-11 13:30:00,75.46,75.55,75.46,75.52,10100.0,46.271,46.3262,46.271,46.3078,10100.0
2009-11-11 13:35:00,75.53,75.55,75.36,75.4,18000.0,46.314,46.3262,46.2097,46.2343,18000.0
2009-11-11 13:40:00,75.4,75.41,75.22,75.22,19300.0,46.2343,46.2404,46.1239,46.1239,19300.0
2009-11-11 13:45:00,75.25,75.34,75.25,75.31,17400.0,46.1423,46.1975,46.1423,46.1791,17400.0
2009-11-11 13:50:00,75.34,75.35,75.22,75.35,14000.0,46.1975,46.2036,46.1239,46.2036,14000.0
2009-11-11 13:55:00,75.34,75.42,75.33,75.41,22600.0,46.1975,46.2465,46.1913,46.2404,22600.0
2009-11-11 14:00:00,75.42,75.44,75.39,75.43,16200.0,46.2465,46.2588,46.2281,46.2527,16200.0
2009-11-11 14:05:00,75.43,75.44,75.37,75.4,32600.0,46.2527,46.2588,46.2159,46.2343,32600.0
2009-11-11 14:10:00,75.4,75.4,75.33,75.33,28500.0,46.2343,46.2343,46.1913,46.1913,28500.0
2009-11-11 14:15:00,75.34,75.36,75.33,75.34,47400.0,46.1975,46.2097,46.1913,46.1975,47400.0
2009-11-11 14:20:00,75.34,75.35,75.24,75.27,19600.0,46.1975,46.2036,46.1361,46.1545,19600.0
2009-11-11 14:25:00,75.27,75.33,75.06,75.07,64100.0,46.1545,46.1913,46.0258,46.0319,64100.0
2009-11-11 14:30:00,75.09,75.22,75.06,75.18,38600.0,46.0442,46.1239,46.0258,46.0994,38600.0
2009-11-11 14:35:00,75.19,75.23,75.19,75.2,35200.0,46.1055,46.13,46.1055,46.1116,35200.0
2009-11-11 14:40:00,75.2,75.22,75.14,75.2,32300.0,46.1116,46.1239,46.0748,46.1116,32300.0
2009-11-11 14:45:00,75.2,75.23,75.17,75.2,27800.0,46.1116,46.13,46.0932,46.1116,27800.0
2009-11-11 14:50:00,75.19,75.23,75.19,75.21,26800.0,46.1055,46.13,46.1055,46.1178,26800.0
2009-11-11 14:55:00,75.21,75.22,75.13,75.16,54000.0,46.1178,46.1239,46.0687,46.0871,54000.0
2009-11-11 15:00:00,75.16,75.2,75.14,75.17,42400.0,46.0871,46.1116,46.0748,46.0932,42400.0
2009-11-11 15:05:00,75.18,75.2,75.12,75.12,51300.0,46.0994,46.1116,46.0626,46.0626,51300.0
2009-11-11 15:10:00,75.1,75.11,75.02,75.05,39000.0,46.0503,46.0564,46.0012,46.0196,39000.0
2009-11-11 15:15:00,75.05,75.11,74.99,75.05,59200.0,46.0196,46.0564,45.9829,46.0196,59200.0
2009-11-11 15:20:00,75.04,75.05,75.0,75.04,31300.0,46.0135,46.0196,45.989,46.0135,31300.0
2009-11-11 15:25:00,75.05,75.06,75.0,75.03,40300.0,46.0196,46.0258,45.989,46.0074,40300.0
2009-11-11 15:30:00,75.03,75.08,75.01,75.05,78300.0,46.0074,46.038,45.9951,46.0196,78300.0
2009-11-11 15:35:00,75.05,75.07,75.03,75.04,61500.0,46.0196,46.0319,46.0074,46.0135,61500.0
2009-11-11 15:40:00,75.03,75.04,74.95,74.98,47500.0,46.0074,46.0135,45.9583,45.9767,47500.0
2009-11-11 15:45:00,74.96,75.07,74.96,75.07,79900.0,45.9645,46.0319,45.9645,46.0319,79900.0
2009-11-11 15:50:00,75.07,75.07,74.97,75.07,85700.0,46.0319,46.0319,45.9706,46.0319,85700.0
2009-11-11 15:55:00,75.07,75.14,75.04,75.14,116800.0,46.0319,46.0748,46.0135,46.0748,116800.0
2009-11-12 09:30:00,75.0,75.12,74.98,74.98,27200.0,45.989,46.0626,45.9767,45.9767,27200.0
2009-11-12 09:35:00,75.01,75.01,74.78,74.86,20900.0,45.9951,45.9951,45.8541,45.9031,20900.0
2009-11-12 09:40:00,74.87,75.0,74.76,74.92,52600.0,45.9093,45.989,45.8418,45.9399,52600.0
2009-11-12 09:45:00,74.93,74.99,74.85,74.99,8100.0,45.9461,45.9829,45.897,45.9829,8100.0
2009-11-12 09:50:00,74.99,75.0,74.95,74.97,26000.0,45.9829,45.989,45.9583,45.9706,26000.0
2009-11-12 09:55:00,74.98,75.04,74.95,74.99,45400.0,45.9767,46.0135,45.9583,45.9829,45400.0
2009-11-12 10:00:00,74.99,75.04,74.89,74.91,28400.0,45.9829,46.0135,45.9215,45.9338,28400.0
2009-11-12 10:05:00,74.92,74.92,74.74,74.79,239100.0,45.9399,45.9399,45.8296,45.8602,239100.0
2009-11-12 10:10:00,74.81,74.81,74.57,74.67,37300.0,45.8725,45.8725,45.7253,45.7866,37300.0
2009-11-12 10:15:00,74.67,74.74,74.62,74.69,15500.0,45.7866,45.8296,45.756,45.7989,15500.0
2009-11-12 10:20:00,74.68,74.91,74.68,74.91,14300.0,45.7928,45.9338,45.7928,45.9338,14300.0
2009-11-12 10:25:00,74.9,74.95,74.86,74.95,20900.0,45.9277,45.9583,45.9031,45.9583,20900.0
2009-11-12 10:30:00,74.96,74.96,74.68,74.76,45200.0,45.9645,45.9645,45.7928,45.8418,45200.0
2009-11-12 10:35:00,74.75,74.78,74.59,74.6,29700.0,45.8357,45.8541,45.7376,45.7437,29700.0
2009-11-12 10:40:00,74.61,74.78,74.61,74.78,18400.0,45.7498,45.8541,45.7498,45.8541,18400.0
2009-11-12 10:45:00,74.79,74.83,74.75,74.79,12300.0,45.8602,45.8847,45.8357,45.8602,12300.0
2009-11-12 10:50:00,74.79,74.92,74.78,74.92,22400.0,45.8602,45.9399,45.8541,45.9399,22400.0
2009-11-12 10:55:00,74.92,74.94,74.66,74.68,15700.0,45.9399,45.9522,45.7805,45.7928,15700.0
2009-11-12 11:00:00,74.68,74.77,74.64,74.77,15700.0,45.7928,45.8479,45.7682,45.8479,15700.0
2009-11-12 11:05:00,74.75,74.78,74.68,74.69,13900.0,45.8357,45.8541,45.7928,45.7989,13900.0
2009-11-12 11:10:00,74.71,74.71,74.53,74.54,18600.0,45.8112,45.8112,45.7008,45.7069,18600.0
2009-11-12 11:15:00,74.52,74.57,74.44,74.57,28500.0,45.6947,45.7253,45.6456,45.7253,28500.0
2009-11-12 11:20:00,74.57,74.69,74.55,74.69,16000.0,45.7253,45.7989,45.713,45.7989,16000.0
2009-11-12 11:25:00,74.68,74.76,74.63,74.76,15500.0,45.7928,45.8418,45.7621,45.8418,15500.0
2009-11-12 11:30:00,74.74,74.76,74.62,74.75,31500.0,45.8296,45.8418,45.756,45.8357,31500.0
2009-11-12 11:35:00,74.77,74.79,74.63,74.64,16100.0,45.8479,45.8602,45.7621,45.7682,16100.0
2009-11-12 11:40:00,74.63,74.63,74.44,74.5,48300.0,45.7621,45.7621,45.6456,45.6824,48300.0
2009-11-12 11:45:00,74.5,74.52,74.44,74.45,16600.0,45.6824,45.6947,45.6456,45.6517,16600.0
2009-11-12 11:50:00,74.44,74.53,74.44,74.5,15000.0,45.6456,45.7008,45.6456,45.6824,15000.0
2009-11-12 11:55:00,74.49,74.52,74.44,74.51,12900.0,45.6763,45.6947,45.6456,45.6885,12900.0
2009-11-12 12:00:00,74.51,74.55,74.47,74.51,15900.0,45.6885,45.713,45.664,45.6885,15900.0
2009-11-12 12:05:00,74.51,74.52,74.44,74.49,26700.0,45.6885,45.6947,45.6456,45.6763,26700.0
2009-11-12 12:10:00,74.48,74.53,74.47,74.49,14300.0,45.6701,45.7008,45.664,45.6763,14300.0
2009-11-12 12:15:00,74.48,74.53,74.46,74.49,22800.0,45.6701,45.7008,45.6579,45.6763,22800.0
2009-11-12 12:20:00,74.5,74.53,74.46,74.48,28700.0,45.6824,45.7008,45.6579,45.6701,28700.0
2009-11-12 12:25:00,74.5,74.53,74.48,74.48,14200.0,45.6824,45.7008,45.6701,45.6701,14200.0
2009-11-12 12:30:00,74.48,74.52,74.46,74.49,29000.0,45.6701,45.6947,45.6579,45.6763,29000.0
2009-11-12 12:35:00,74.48,74.52,74.44,74.51,17500.0,45.6701,45.6947,45.6456,45.6885,17500.0
2009-11-12 12:40:00,74.51,74.52,74.46,74.46,22700.0,45.6885,45.6947,45.6579,45.6579,22700.0
2009-11-12 12:45:00,74.47,74.5,74.4,74.47,35100.0,45.664,45.6824,45.6211,45.664,35100.0
2009-11-12 12:50:00,74.48,74.51,74.45,74.51,40200.0,45.6701,45.6885,45.6517,45.6885,40200.0
2009-11-12 12:55:00,74.51,74.61,74.38,74.38,49900.0,45.6885,45.7498,45.6088,45.6088,49900.0
2009-11-12 13:00:00,74.39,74.39,74.23,74.29,31400.0,45.6149,45.6149,45.5168,45.5536,31400.0
2009-11-12 13:05:00,74.29,74.32,74.15,74.22,23900.0,45.5536,45.572,45.4678,45.5107,23900.0
2009-11-12 13:10:00,74.24,74.24,74.09,74.09,29000.0,45.523,45.523,45.431,45.431,29000.0
2009-11-12 13:15:00,74.12,74.27,74.1,74.25,19900.0,45.4494,45.5414,45.4371,45.5291,19900.0
2009-11-12 13:20:00,74.27,74.27,74.24,74.25,16900.0,45.5414,45.5414,45.523,45.5291,16900.0
2009-11-12 13:25:00,74.24,74.26,74.11,74.11,23000.0,45.523,45.5352,45.4432,45.4432,23000.0
2009-11-12 13:30:00,74.12,74.13,73.97,74.06,47500.0,45.4494,45.4555,45.3574,45.4126,47500.0
2009-11-12 13:35:00,74.07,74.07,73.82,73.83,76900.0,45.4187,45.4187,45.2654,45.2716,76900.0
2009-11-12 13:40:00,73.84,73.86,73.74,73.86,92000.0,45.2777,45.2899,45.2164,45.2899,92000.0
2009-11-12 13:45:00,73.86,73.89,73.68,73.89,282900.0,45.2899,45.3083,45.1796,45.3083,282900.0
2009-11-12 13:50:00,73.89,73.96,73.85,73.96,31600.0,45.3083,45.3513,45.2838,45.3513,31600.0
2009-11-12 13:55:00,73.94,74.0,73.88,73.98,34600.0,45.339,45.3758,45.3022,45.3635,34600.0
2009-11-12 14:00:00,73.97,74.05,73.95,74.01,43400.0,45.3574,45.4065,45.3451,45.3819,43400.0
2009-11-12 14:05:00,74.01,74.05,73.99,74.0,62700.0,45.3819,45.4065,45.3697,45.3758,62700.0
2009-11-12 14:10:00,74.02,74.05,74.0,74.01,44900.0,45.3881,45.4065,45.3758,45.3819,44900.0
2009-11-12 14:15:00,74.02,74.03,73.94,73.97,41000.0,45.3881,45.3942,45.339,45.3574,41000.0
2009-11-12 14:20:00,73.96,74.04,73.95,73.99,31300.0,45.3513,45.4003,45.3451,45.3697,31300.0
2009-11-12 14:25:00,73.99,74.04,73.98,74.0,29100.0,45.3697,45.4003,45.3635,45.3758,29100.0
2009-11-12 14:30:00,74.0,74.0,73.96,74.0,41000.0,45.3758,45.3758,45.3513,45.3758,41000.0
2009-11-12 14:35:00,74.0,74.0,73.96,73.98,114700.0,45.3758,45.3758,45.3513,45.3635,114700.0
2009-11-12 14:40:00,73.98,74.02,73.95,74.02,52000.0,45.3635,45.3881,45.3451,45.3881,52000.0
2009-11-12 14:45:00,74.02,74.03,73.97,73.97,106700.0,45.3881,45.3942,45.3574,45.3574,106700.0
2009-11-12 14:50:00,73.98,74.0,73.94,73.97,43400.0,45.3635,45.3758,45.339,45.3574,43400.0
2009-11-12 14:55:00,73.97,74.01,73.95,74.0,50300.0,45.3574,45.3819,45.3451,45.3758,50300.0
2009-11-12 15:00:00,73.99,74.01,73.93,73.96,60300.0,45.3697,45.3819,45.3329,45.3513,60300.0
2009-11-12 15:05:00,73.93,73.99,73.9,73.99,26200.0,45.3329,45.3697,45.3145,45.3697,26200.0
2009-11-12 15:10:00,73.98,74.0,73.94,73.97,33400.0,45.3635,45.3758,45.339,45.3574,33400.0
2009-11-12 15:15:00,73.97,73.98,73.91,73.94,46400.0,45.3574,45.3635,45.3206,45.339,46400.0
2009-11-12 15:20:00,73.94,74.0,73.93,73.97,38800.0,45.339,45.3758,45.3329,45.3574,38800.0
2009-11-12 15:25:00,73.98,74.0,73.9,73.91,36300.0,45.3635,45.3758,45.3145,45.3206,36300.0
2009-11-12 15:30:00,73.9,73.92,73.85,73.89,77600.0,45.3145,45.3267,45.2838,45.3083,77600.0
2009-11-12 15:35:00,73.89,73.95,73.81,73.81,59200.0,45.3083,45.3451,45.2593,45.2593,59200.0
2009-11-12 15:40:00,73.82,73.93,73.77,73.91,95700.0,45.2654,45.3329,45.2348,45.3206,95700.0
2009-11-12 15:45:00,73.9,74.02,73.9,74.0,112300.0,45.3145,45.3881,45.3145,45.3758,112300.0
2009-11-12 15:50:00,74.0,74.04,73.97,74.01,134300.0,45.3758,45.4003,45.3574,45.3819,134300.0
2009-11-12 15:55:00,74.01,74.13,74.0,74.12,171700.0,45.3819,45.4555,45.3758,45.4494,171700.0
2009-11-13 09:30:00,74.16,74.91,74.16,74.8,36800.0,45.4739,45.9338,45.4739,45.8663,36800.0
2009-11-13 09:35:00,74.8,74.99,74.74,74.89,22800.0,45.8663,45.9829,45.8296,45.9215,22800.0
2009-11-13 09:40:00,74.89,74.93,74.63,74.67,35700.0,45.9215,45.9461,45.7621,45.7866,35700.0
2009-11-13 09:45:00,74.7,74.95,74.69,74.95,25300.0,45.805,45.9583,45.7989,45.9583,25300.0
2009-11-13 09:50:00,74.94,74.99,74.86,74.86,29200.0,45.9522,45.9829,45.9031,45.9031,29200.0
2009-11-13 09:55:00,74.86,74.86,74.48,74.7,45000.0,45.9031,45.9031,45.6701,45.805,45000.0
2009-11-13 10:00:00,74.67,74.83,74.54,74.83,72800.0,45.7866,45.8847,45.7069,45.8847,72800.0
2009-11-13 10:05:00,74.8,75.07,74.8,75.01,52300.0,45.8663,46.0319,45.8663,45.9951,52300.0
2009-11-13 10:10:00,75.01,75.05,74.86,74.99,40800.0,45.9951,46.0196,45.9031,45.9829,40800.0
2009-11-13 10:15:00,74.98,75.08,74.97,75.05,32700.0,45.9767,46.038,45.9706,46.0196,32700.0
2009-11-13 10:20:00,75.05,75.14,74.97,75.01,60800.0,46.0196,46.0748,45.9706,45.9951,60800.0
2009-11-13 10:25:00,75.0,75.14,75.0,75.13,26500.0,45.989,46.0748,45.989,46.0687,26500.0
2009-11-13 10:30:00,75.14,75.26,75.03,75.08,47900.0,46.0748,46.1484,46.0074,46.038,47900.0
2009-11-13 10:35:00,75.08,75.25,75.05,75.25,28500.0,46.038,46.1423,46.0196,46.1423,28500.0
2009-11-13 10:40:00,75.27,75.33,75.21,75.31,48200.0,46.1545,46.1913,46.1178,46.1791,48200.0
2009-11-13 10:45:00,75.32,75.46,75.31,75.4,28100.0,46.1852,46.271,46.1791,46.2343,28100.0
2009-11-13 10:50:00,75.39,75.47,75.33,75.36,57800.0,46.2281,46.2772,46.1913,46.2097,57800.0
2009-11-13 10:55:00,75.36,75.36,75.13,75.17,47100.0,46.2097,46.2097,46.0687,46.0932,47100.0
2009-11-13 11:00:00,75.17,75.32,75.17,75.3,32600.0,46.0932,46.1852,46.0932,46.1729,32600.0
2009-11-13 11:05:00,75.31,75.45,75.31,75.45,18100.0,46.1791,46.2649,46.1791,46.2649,18100.0
2009-11-13 11:10:00,75.45,75.48,75.4,75.46,27400.0,46.2649,46.2833,46.2343,46.271,27400.0
2009-11-13 11:15:00,75.48,75.56,75.46,75.55,18200.0,46.2833,46.3324,46.271,46.3262,18200.0
2009-11-13 11:20:00,75.54,75.58,75.52,75.58,19400.0,46.3201,46.3446,46.3078,46.3446,19400.0
2009-11-13 11:25:00,75.57,75.73,75.57,75.72,59100.0,46.3385,46.4366,46.3385,46.4305,59100.0
2009-11-13 11:30:00,75.71,75.82,75.7,75.79,60100.0,46.4243,46.4918,46.4182,46.4734,60100.0
2009-11-13 11:35:00,75.79,75.88,75.76,75.86,81500.0,46.4734,46.5286,46.455,46.5163,81500.0
2009-11-13 11:40:00,75.85,75.85,75.67,75.79,47800.0,46.5102,46.5102,46.3998,46.4734,47800.0
2009-11-13 11:45:00,75.79,75.84,75.71,75.77,43400.0,46.4734,46.5041,46.4243,46.4611,43400.0
2009-11-13 11:50:00,75.79,75.81,75.68,75.75,39600.0,46.4734,46.4857,46.4059,46.4489,39600.0
2009-11-13 11:55:00,75.75,75.77,75.67,75.72,16100.0,46.4489,46.4611,46.3998,46.4305,16100.0
2009-11-13 12:00:00,75.7,75.82,75.7,75.78,13300.0,46.4182,46.4918,46.4182,46.4673,13300.0
2009-11-13 12:05:00,75.78,75.78,75.66,75.66,30000.0,46.4673,46.4673,46.3937,46.3937,30000.0
2009-11-13 12:10:00,75.66,75.74,75.63,75.7,21100.0,46.3937,46.4427,46.3753,46.4182,21100.0
2009-11-13 12:15:00,75.7,75.8,75.7,75.78,21100.0,46.4182,46.4795,46.4182,46.4673,21100.0
2009-11-13 12:20:00,75.77,75.82,75.73,75.78,27300.0,46.4611,46.4918,46.4366,46.4673,27300.0
2009-11-13 12:25:00,75.79,75.85,75.77,75.79,26100.0,46.4734,46.5102,46.4611,46.4734,26100.0
2009-11-13 12:30:00,75.78,75.81,75.75,75.79,46400.0,46.4673,46.4857,46.4489,46.4734,46400.0
2009-11-13 12:35:00,75.79,75.82,75.71,75.71,44000.0,46.4734,46.4918,46.4243,46.4243,44000.0
2009-11-13 12:40:00,75.71,75.8,75.71,75.79,18900.0,46.4243,46.4795,46.4243,46.4734,18900.0
2009-11-13 12:45:00,75.79,75.84,75.74,75.74,71900.0,46.4734,46.5041,46.4427,46.4427,71900.0
2009-11-13 12:50:00,75.75,75.81,75.73,75.75,22500.0,46.4489,46.4857,46.4366,46.4489,22500.0
2009-11-13 12:55:00,75.75,75.82,75.75,75.79,14300.0,46.4489,46.4918,46.4489,46.4734,14300.0
2009-11-13 13:00:00,75.78,75.83,75.75,75.79,19200.0,46.4673,46.4979,46.4489,46.4734,19200.0
2009-11-13 13:05:00,75.8,75.82,75.73,75.75,28900.0,46.4795,46.4918,46.4366,46.4489,28900.0
2009-11-13 13:10:00,75.74,75.8,75.74,75.8,13200.0,46.4427,46.4795,46.4427,46.4795,13200.0
2009-11-13 13:15:00,75.8,75.81,75.75,75.79,19300.0,46.4795,46.4857,46.4489,46.4734,19300.0
2009-11-13 13:20:00,75.8,75.86,75.78,75.86,24400.0,46.4795,46.5163,46.4673,46.5163,24400.0
2009-11-13 13:25:00,75.87,75.93,75.86,75.92,12700.0,46.5225,46.5592,46.5163,46.5531,12700.0
2009-11-13 13:30:00,75.92,75.97,75.89,75.93,37600.0,46.5531,46.5838,46.5347,46.5592,37600.0
2009-11-13 13:35:00,75.93,75.99,75.91,75.98,26300.0,46.5592,46.596,46.547,46.5899,26300.0
2009-11-13 13:40:00,75.99,75.99,75.92,75.93,12200.0,46.596,46.596,46.5531,46.5592,12200.0
2009-11-13 13:45:00,75.94,75.99,75.92,75.92,18400.0,46.5654,46.596,46.5531,46.5531,18400.0
2009-11-13 13:50:00,75.94,75.97,75.92,75.96,12100.0,46.5654,46.5838,46.5531,46.5776,12100.0
2009-11-13 13:55:00,75.97,76.0,75.93,75.97,20800.0,46.5838,46.6022,46.5592,46.5838,20800.0
2009-11-13 14:00:00,75.96,75.97,75.88,75.95,27200.0,46.5776,46.5838,46.5286,46.5715,27200.0
2009-11-13 14:05:00,75.94,75.94,75.82,75.87,20500.0,46.5654,46.5654,46.4918,46.5225,20500.0
2009-11-13 14:10:00,75.88,75.92,75.83,75.92,15500.0,46.5286,46.5531,46.4979,46.5531,15500.0
2009-11-13 14:15:00,75.92,75.93,75.83,75.83,13000.0,46.5531,46.5592,46.4979,46.4979,13000.0
2009-11-13 14:20:00,75.83,75.83,75.73,75.75,19300.0,46.4979,46.4979,46.4366,46.4489,19300.0
2009-11-13 14:25:00,75.75,75.78,75.7,75.74,33300.0,46.4489,46.4673,46.4182,46.4427,33300.0
2009-11-13 14:30:00,75.75,75.79,75.6,75.63,46800.0,46.4489,46.4734,46.3569,46.3753,46800.0
2009-11-13 14:35:00,75.61,75.61,75.54,75.6,15300.0,46.363,46.363,46.3201,46.3569,15300.0
2009-11-13 14:40:00,75.6,75.67,75.54,75.61,22000.0,46.3569,46.3998,46.3201,46.363,22000.0
2009-11-13 14:45:00,75.58,75.69,75.55,75.6,44400.0,46.3446,46.4121,46.3262,46.3569,44400.0
2009-11-13 14:50:00,75.6,75.75,75.58,75.74,44800.0,46.3569,46.4489,46.3446,46.4427,44800.0
2009-11-13 14:55:00,75.74,75.77,75.67,75.69,60500.0,46.4427,46.4611,46.3998,46.4121,60500.0
2009-11-13 15:00:00,75.69,75.7,75.6,75.6,25000.0,46.4121,46.4182,46.3569,46.3569,25000.0
2009-11-13 15:05:00,75.61,75.68,75.57,75.68,31400.0,46.363,46.4059,46.3385,46.4059,31400.0
2009-11-13 15:10:00,75.66,75.75,75.66,75.74,27300.0,46.3937,46.4489,46.3937,46.4427,27300.0
2009-11-13 15:15:00,75.74,75.75,75.68,75.7,24200.0,46.4427,46.4489,46.4059,46.4182,24200.0
2009-11-13 15:20:00,75.69,75.73,75.65,75.71,40700.0,46.4121,46.4366,46.3876,46.4243,40700.0
2009-11-13 15:25:00,75.7,75.76,75.68,75.74,20800.0,46.4182,46.455,46.4059,46.4427,20800.0
2009-11-13 15:30:00,75.74,75.85,75.74,75.84,33700.0,46.4427,46.5102,46.4427,46.5041,33700.0
2009-11-13 15:35:00,75.85,76.0,75.84,75.98,79500.0,46.5102,46.6022,46.5041,46.5899,79500.0
2009-11-13 15:40:00,75.99,76.06,75.97,76.05,111600.0,46.596,46.639,46.5838,46.6328,111600.0
2009-11-13 15:45:00,76.06,76.16,76.02,76.12,126800.0,46.639,46.7003,46.6144,46.6758,126800.0
2009-11-13 15:50:00,76.13,76.13,75.97,76.06,98200.0,46.6819,46.6819,46.5838,46.639,98200.0
2009-11-13 15:55:00,76.05,76.19,76.04,76.1,152500.0,46.6328,46.7187,46.6267,46.6635,152500.0
2009-11-16 09:30:00,76.36,77.0,76.32,77.0,72500.0,46.8229,47.2154,46.7984,47.2154,72500.0
2009-11-16 09:35:00,76.94,77.22,76.92,77.04,68400.0,47.1786,47.3503,47.1663,47.2399,68400.0
2009-11-16 09:40:00,77.04,77.25,77.0,77.21,64500.0,47.2399,47.3687,47.2154,47.3441,64500.0
2009-11-16 09:45:00,77.21,77.47,77.21,77.4,102800.0,47.3441,47.5036,47.3441,47.4606,102800.0
2009-11-16 09:50:00,77.39,77.45,77.35,77.42,55500.0,47.4545,47.4913,47.43,47.4729,55500.0
2009-11-16 09:55:00,77.43,77.5,77.39,77.42,52000.0,47.479,47.5219,47.4545,47.4729,52000.0
2009-11-16 10:00:00,77.42,77.49,77.31,77.47,40500.0,47.4729,47.5158,47.4054,47.5036,40500.0
2009-11-16 10:05:00,77.47,77.48,77.39,77.46,186300.0,47.5036,47.5097,47.4545,47.4974,186300.0
2009-11-16 10:10:00,77.47,77.6,77.42,77.43,53000.0,47.5036,47.5833,47.4729,47.479,53000.0
2009-11-16 10:15:00,77.43,77.46,77.32,77.38,45400.0,47.479,47.4974,47.4116,47.4484,45400.0
2009-11-16 10:20:00,77.37,77.4,77.27,77.37,46500.0,47.4422,47.4606,47.3809,47.4422,46500.0
2009-11-16 10:25:00,77.39,77.4,77.31,77.36,47000.0,47.4545,47.4606,47.4054,47.4361,47000.0
2009-11-16 10:30:00,77.36,77.38,77.27,77.34,37200.0,47.4361,47.4484,47.3809,47.4238,37200.0
2009-11-16 10:35:00,77.35,77.35,77.25,77.25,41500.0,47.43,47.43,47.3687,47.3687,41500.0
2009-11-16 10:40:00,77.24,77.3,77.21,77.27,32100.0,47.3625,47.3993,47.3441,47.3809,32100.0
2009-11-16 10:45:00,77.28,77.3,77.2,77.3,20000.0,47.387,47.3993,47.338,47.3993,20000.0
2009-11-16 10:50:00,77.29,77.3,77.25,77.25,38000.0,47.3932,47.3993,47.3687,47.3687,38000.0
2009-11-16 10:55:00,77.25,77.27,77.21,77.25,30400.0,47.3687,47.3809,47.3441,47.3687,30400.0
2009-11-16 11:00:00,77.26,77.27,77.22,77.27,28600.0,47.3748,47.3809,47.3503,47.3809,28600.0
2009-11-16 11:05:00,77.26,77.26,77.1,77.18,22800.0,47.3748,47.3748,47.2767,47.3257,22800.0
2009-11-16 11:10:00,77.18,77.21,77.03,77.05,53100.0,47.3257,47.3441,47.2338,47.246,53100.0
2009-11-16 11:15:00,77.06,77.11,77.05,77.11,11500.0,47.2521,47.2828,47.246,47.2828,11500.0
2009-11-16 11:20:00,77.09,77.11,77.06,77.08,29100.0,47.2705,47.2828,47.2521,47.2644,29100.0
2009-11-16 11:25:00,77.1,77.15,77.08,77.13,19600.0,47.2767,47.3073,47.2644,47.2951,19600.0
2009-11-16 11:30:00,77.1,77.15,77.05,77.08,40400.0,47.2767,47.3073,47.246,47.2644,40400.0
2009-11-16 11:35:00,77.06,77.12,77.06,77.09,14500.0,47.2521,47.2889,47.2521,47.2705,14500.0
2009-11-16 11:40:00,77.08,77.15,77.03,77.11,52000.0,47.2644,47.3073,47.2338,47.2828,52000.0
2009-11-16 11:45:00,77.11,77.15,77.08,77.15,14400.0,47.2828,47.3073,47.2644,47.3073,14400.0
2009-11-16 11:50:00,77.15,77.15,77.04,77.04,24900.0,47.3073,47.3073,47.2399,47.2399,24900.0
2009-11-16 11:55:00,77.06,77.16,77.05,77.15,17200.0,47.2521,47.3135,47.246,47.3073,17200.0
2009-11-16 12:00:00,77.16,77.17,77.1,77.12,6000.0,47.3135,47.3196,47.2767,47.2889,6000.0
2009-11-16 12:05:00,77.12,77.15,77.1,77.13,8400.0,47.2889,47.3073,47.2767,47.2951,8400.0
2009-11-16 12:10:00,77.13,77.14,77.06,77.07,8000.0,47.2951,47.3012,47.2521,47.2583,8000.0
2009-11-16 12:15:00,77.07,77.07,76.89,76.92,26400.0,47.2583,47.2583,47.1479,47.1663,26400.0
2009-11-16 12:20:00,76.92,76.96,76.8,76.85,12300.0,47.1663,47.1908,47.0927,47.1234,12300.0
2009-11-16 12:25:00,76.85,76.94,76.84,76.91,11600.0,47.1234,47.1786,47.1172,47.1602,11600.0
2009-11-16 12:30:00,76.92,76.93,76.82,76.89,10800.0,47.1663,47.1724,47.105,47.1479,10800.0
2009-11-16 12:35:00,76.9,76.98,76.89,76.98,16800.0,47.154,47.2031,47.1479,47.2031,16800.0
2009-11-16 12:40:00,76.98,77.04,76.87,77.02,15200.0,47.2031,47.2399,47.1356,47.2276,15200.0
2009-11-16 12:45:00,77.02,77.07,76.97,77.06,11900.0,47.2276,47.2583,47.197,47.2521,11900.0
2009-11-16 12:50:00,77.06,77.08,77.02,77.04,18500.0,47.2521,47.2644,47.2276,47.2399,18500.0
2009-11-16 12:55:00,77.04,77.14,77.04,77.14,12600.0,47.2399,47.3012,47.2399,47.3012,12600.0
2009-11-16 13:00:00,77.14,77.24,77.12,77.13,23100.0,47.3012,47.3625,47.2889,47.2951,23100.0
2009-11-16 13:05:00,77.12,77.14,76.98,76.99,24400.0,47.2889,47.3012,47.2031,47.2092,24400.0
2009-11-16 13:10:00,77.0,77.02,76.95,76.96,41100.0,47.2154,47.2276,47.1847,47.1908,41100.0
2009-11-16 13:15:00,76.95,76.95,76.84,76.84,7000.0,47.1847,47.1847,47.1172,47.1172,7000.0
2009-11-16 13:20:00,76.84,76.89,76.82,76.87,13600.0,47.1172,47.1479,47.105,47.1356,13600.0
2009-11-16 13:25:00,76.88,76.88,76.83,76.84,9500.0,47.1418,47.1418,47.1111,47.1172,9500.0
2009-11-16 13:30:00,76.85,77.0,76.84,76.98,18500.0,47.1234,47.2154,47.1172,47.2031,18500.0
2009-11-16 13:35:00,76.98,77.0,76.93,76.98,18800.0,47.2031,47.2154,47.1724,47.2031,18800.0
2009-11-16 13:40:00,76.98,76.99,76.93,76.99,18200.0,47.2031,47.2092,47.1724,47.2092,18200.0
2009-11-16 13:45:00,76.99,76.99,76.92,76.93,16200.0,47.2092,47.2092,47.1663,47.1724,16200.0
2009-11-16 13:50:00,76.92,76.95,76.92,76.93,11700.0,47.1663,47.1847,47.1663,47.1724,11700.0
2009-11-16 13:55:00,76.94,76.94,76.89,76.93,12600.0,47.1786,47.1786,47.1479,47.1724,12600.0
2009-11-16 14:00:00,76.93,77.0,76.9,76.96,29400.0,47.1724,47.2154,47.154,47.1908,29400.0
2009-11-16 14:05:00,76.97,77.0,76.93,76.96,16200.0,47.197,47.2154,47.1724,47.1908,16200.0
2009-11-16 14:10:00,76.97,76.98,76.92,76.96,12400.0,47.197,47.2031,47.1663,47.1908,12400.0
2009-11-16 14:15:00,76.95,76.99,76.93,76.99,18500.0,47.1847,47.2092,47.1724,47.2092,18500.0
2009-11-16 14:20:00,76.99,76.99,76.92,76.95,24800.0,47.2092,47.2092,47.1663,47.1847,24800.0
2009-11-16 14:25:00,76.95,76.95,76.89,76.91,11800.0,47.1847,47.1847,47.1479,47.1602,11800.0
2009-11-16 14:30:00,76.91,76.98,76.91,76.94,17800.0,47.1602,47.2031,47.1602,47.1786,17800.0
2009-11-16 14:35:00,76.94,77.0,76.91,76.96,27900.0,47.1786,47.2154,47.1602,47.1908,27900.0
2009-11-16 14:40:00,76.97,76.99,76.94,76.95,16200.0,47.197,47.2092,47.1786,47.1847,16200.0
2009-11-16 14:45:00,76.96,76.97,76.86,76.89,26200.0,47.1908,47.197,47.1295,47.1479,26200.0
2009-11-16 14:50:00,76.88,76.89,76.78,76.78,24500.0,47.1418,47.1479,47.0805,47.0805,24500.0
2009-11-16 14:55:00,76.78,76.8,76.68,76.71,21900.0,47.0805,47.0927,47.0191,47.0375,21900.0
2009-11-16 15:00:00,76.72,76.74,76.61,76.61,60200.0,47.0437,47.0559,46.9762,46.9762,60200.0
2009-11-16 15:05:00,76.61,76.75,76.61,76.72,53300.0,46.9762,47.0621,46.9762,47.0437,53300.0
2009-11-16 15:10:00,76.73,76.75,76.68,76.71,53800.0,47.0498,47.0621,47.0191,47.0375,53800.0
2009-11-16 15:15:00,76.71,76.8,76.67,76.75,50500.0,47.0375,47.0927,47.013,47.0621,50500.0
2009-11-16 15:20:00,76.74,76.83,76.7,76.82,29200.0,47.0559,47.1111,47.0314,47.105,29200.0
2009-11-16 15:25:00,76.81,76.84,76.74,76.81,33600.0,47.0988,47.1172,47.0559,47.0988,33600.0
2009-11-16 15:30:00,76.81,76.87,76.74,76.78,36700.0,47.0988,47.1356,47.0559,47.0805,36700.0
2009-11-16 15:35:00,76.77,76.89,76.76,76.87,35900.0,47.0743,47.1479,47.0682,47.1356,35900.0
2009-11-16 15:40:00,76.87,76.95,76.83,76.88,33900.0,47.1356,47.1847,47.1111,47.1418,33900.0
2009-11-16 15:45:00,76.87,76.95,76.84,76.91,45700.0,47.1356,47.1847,47.1172,47.1602,45700.0
2009-11-16 15:50:00,76.89,77.0,76.89,77.0,48300.0,47.1479,47.2154,47.1479,47.2154,48300.0
2009-11-16 15:55:00,76.99,77.07,76.89,77.05,143300.0,47.2092,47.2583,47.1479,47.246,143300.0
2009-11-17 09:30:00,76.86,77.03,76.26,76.65,158500.0,47.1295,47.2338,46.7616,47.0007,158500.0
2009-11-17 09:35:00,76.67,76.77,76.61,76.71,26300.0,47.013,47.0743,46.9762,47.0375,26300.0
2009-11-17 09:40:00,76.71,76.74,76.33,76.37,70400.0,47.0375,47.0559,46.8045,46.829,70400.0
2009-11-17 09:45:00,76.37,76.48,76.25,76.3,40200.0,46.829,46.8965,46.7555,46.7861,40200.0
2009-11-17 09:50:00,76.3,76.49,76.22,76.42,37700.0,46.7861,46.9026,46.7371,46.8597,37700.0
2009-11-17 09:55:00,76.37,76.48,76.34,76.39,23800.0,46.829,46.8965,46.8107,46.8413,23800.0
2009-11-17 10:00:00,76.37,76.51,76.37,76.47,25100.0,46.829,46.9149,46.829,46.8904,25100.0
2009-11-17 10:05:00,76.46,76.5,76.33,76.34,33400.0,46.8842,46.9088,46.8045,46.8107,33400.0
2009-11-17 10:10:00,76.37,76.4,76.31,76.31,21400.0,46.829,46.8474,46.7923,46.7923,21400.0
2009-11-17 10:15:00,76.31,76.41,76.28,76.32,25700.0,46.7923,46.8536,46.7739,46.7984,25700.0
2009-11-17 10:20:00,76.34,76.38,76.31,76.38,15800.0,46.8107,46.8352,46.7923,46.8352,15800.0
2009-11-17 10:25:00,76.38,76.54,76.38,76.48,30700.0,46.8352,46.9333,46.8352,46.8965,30700.0
2009-11-17 10:30:00,76.47,76.47,76.25,76.29,27600.0,46.8904,46.8904,46.7555,46.78,27600.0
2009-11-17 10:35:00,76.29,76.32,76.22,76.23,29700.0,46.78,46.7984,46.7371,46.7432,29700.0
2009-11-17 10:40:00,76.22,76.27,76.14,76.14,25700.0,46.7371,46.7677,46.688,46.688,25700.0
2009-11-17 10:45:00,76.15,76.15,75.97,75.97,38500.0,46.6941,46.6941,46.5838,46.5838,38500.0
2009-11-17 10:50:00,75.98,76.15,75.93,76.13,19200.0,46.5899,46.6941,46.5592,46.6819,19200.0
2009-11-17 10:55:00,76.14,76.18,76.08,76.08,17100.0,46.688,46.7125,46.6512,46.6512,17100.0
2009-11-17 11:00:00,76.08,76.18,76.06,76.15,21000.0,46.6512,46.7125,46.639,46.6941,21000.0
2009-11-17 11:05:00,76.15,76.2,76.14,76.17,20000.0,46.6941,46.7248,46.688,46.7064,20000.0
2009-11-17 11:10:00,76.16,76.2,76.14,76.14,22600.0,46.7003,46.7248,46.688,46.688,22600.0
2009-11-17 11:15:00,76.14,76.14,75.99,76.11,20500.0,46.688,46.688,46.596,46.6696,20500.0
2009-11-17 11:20:00,76.11,76.11,75.99,76.0,20400.0,46.6696,46.6696,46.596,46.6022,20400.0
2009-11-17 11:25:00,75.99,76.03,75.96,76.0,22600.0,46.596,46.6206,46.5776,46.6022,22600.0
2009-11-17 11:30:00,76.01,76.02,75.99,76.02,20000.0,46.6083,46.6144,46.596,46.6144,20000.0
2009-11-17 11:35:00,76.0,76.07,76.0,76.06,16100.0,46.6022,46.6451,46.6022,46.639,16100.0
2009-11-17 11:40:00,76.06,76.12,76.03,76.03,20900.0,46.639,46.6758,46.6206,46.6206,20900.0
2009-11-17 11:45:00,76.04,76.05,75.95,76.0,12600.0,46.6267,46.6328,46.5715,46.6022,12600.0
2009-11-17 11:50:00,75.99,76.03,75.97,75.98,15000.0,46.596,46.6206,46.5838,46.5899,15000.0
2009-11-17 11:55:00,75.98,76.0,75.96,75.98,8600.0,46.5899,46.6022,46.5776,46.5899,8600.0
2009-11-17 12:00:00,75.98,76.02,75.9,75.97,38100.0,46.5899,46.6144,46.5408,46.5838,38100.0
2009-11-17 12:05:00,75.97,76.1,75.96,76.09,20000.0,46.5838,46.6635,46.5776,46.6574,20000.0
2009-11-17 12:10:00,76.09,76.16,76.09,76.14,9600.0,46.6574,46.7003,46.6574,46.688,9600.0
2009-11-17 12:15:00,76.13,76.13,75.99,75.99,16300.0,46.6819,46.6819,46.596,46.596,16300.0
2009-11-17 12:20:00,75.99,76.0,75.93,75.93,31900.0,46.596,46.6022,46.5592,46.5592,31900.0
2009-11-17 12:25:00,75.92,75.93,75.85,75.85,10600.0,46.5531,46.5592,46.5102,46.5102,10600.0
2009-11-17 12:30:00,75.86,75.95,75.85,75.92,10800.0,46.5163,46.5715,46.5102,46.5531,10800.0
2009-11-17 12:35:00,75.93,75.94,75.87,75.92,15100.0,46.5592,46.5654,46.5225,46.5531,15100.0
2009-11-17 12:40:00,75.92,75.97,75.88,75.97,19900.0,46.5531,46.5838,46.5286,46.5838,19900.0
2009-11-17 12:45:00,75.99,76.02,75.96,75.96,17300.0,46.596,46.6144,46.5776,46.5776,17300.0
2009-11-17 12:50:00,75.96,76.03,75.96,76.03,6100.0,46.5776,46.6206,46.5776,46.6206,6100.0
2009-11-17 12:55:00,76.04,76.09,76.04,76.07,12300.0,46.6267,46.6574,46.6267,46.6451,12300.0
2009-11-17 13:00:00,76.06,76.1,75.99,75.99,20300.0,46.639,46.6635,46.596,46.596,20300.0
2009-11-17 13:05:00,75.99,76.05,75.97,76.05,5200.0,46.596,46.6328,46.5838,46.6328,5200.0
2009-11-17 13:10:00,76.06,76.2,76.06,76.14,12900.0,46.639,46.7248,46.639,46.688,12900.0
2009-11-17 13:15:00,76.13,76.25,76.12,76.25,23800.0,46.6819,46.7555,46.6758,46.7555,23800.0
2009-11-17 13:20:00,76.25,76.25,76.19,76.19,10000.0,46.7555,46.7555,46.7187,46.7187,10000.0
2009-11-17 13:25:00,76.22,76.22,76.09,76.09,8200.0,46.7371,46.7371,46.6574,46.6574,8200.0
2009-11-17 13:30:00,76.09,76.11,76.09,76.09,5100.0,46.6574,46.6696,46.6574,46.6574,5100.0
2009-11-17 13:35:00,76.09,76.1,76.05,76.06,28000.0,46.6574,46.6635,46.6328,46.639,28000.0
2009-11-17 13:40:00,76.06,76.12,76.02,76.11,25800.0,46.639,46.6758,46.6144,46.6696,25800.0
2009-11-17 13:45:00,76.09,76.12,76.0,76.09,12200.0,46.6574,46.6758,46.6022,46.6574,12200.0
2009-11-17 13:50:00,76.09,76.12,76.09,76.1,8300.0,46.6574,46.6758,46.6574,46.6635,8300.0
2009-11-17 13:55:00,76.11,76.11,76.06,76.07,12400.0,46.6696,46.6696,46.639,46.6451,12400.0
2009-11-17 14:00:00,76.09,76.1,76.06,76.06,10700.0,46.6574,46.6635,46.639,46.639,10700.0
2009-11-17 14:05:00,76.07,76.11,76.06,76.08,12400.0,46.6451,46.6696,46.639,46.6512,12400.0
2009-11-17 14:10:00,76.1,76.12,76.04,76.05,13900.0,46.6635,46.6758,46.6267,46.6328,13900.0
2009-11-17 14:15:00,76.06,76.17,76.0,76.17,24700.0,46.639,46.7064,46.6022,46.7064,24700.0
2009-11-17 14:20:00,76.16,76.16,76.1,76.12,8900.0,46.7003,46.7003,46.6635,46.6758,8900.0
2009-11-17 14:25:00,76.12,76.14,76.07,76.14,14000.0,46.6758,46.688,46.6451,46.688,14000.0
2009-11-17 14:30:00,76.13,76.14,76.1,76.12,8100.0,46.6819,46.688,46.6635,46.6758,8100.0
2009-11-17 14:35:00,76.13,76.16,76.12,76.14,15900.0,46.6819,46.7003,46.6758,46.688,15900.0
2009-11-17 14:40:00,76.14,76.25,76.14,76.25,12900.0,46.688,46.7555,46.688,46.7555,12900.0
2009-11-17 14:45:00,76.24,76.25,76.18,76.21,12200.0,46.7493,46.7555,46.7125,46.7309,12200.0
2009-11-17 14:50:00,76.21,76.21,76.15,76.17,15300.0,46.7309,46.7309,46.6941,46.7064,15300.0
2009-11-17 14:55:00,76.19,76.2,76.13,76.19,13500.0,46.7187,46.7248,46.6819,46.7187,13500.0
2009-11-17 15:00:00,76.2,76.26,76.18,76.25,22300.0,46.7248,46.7616,46.7125,46.7555,22300.0
2009-11-17 15:05:00,76.25,76.3,76.23,76.25,22600.0,46.7555,46.7861,46.7432,46.7555,22600.0
2009-11-17 15:10:00,76.24,76.27,76.22,76.24,15200.0,46.7493,46.7677,46.7371,46.7493,15200.0
2009-11-17 15:15:00,76.26,76.27,76.22,76.25,13100.0,46.7616,46.7677,46.7371,46.7555,13100.0
2009-11-17 15:20:00,76.25,76.32,76.25,76.31,15800.0,46.7555,46.7984,46.7555,46.7923,15800.0
2009-11-17 15:25:00,76.31,76.34,76.27,76.28,20100.0,46.7923,46.8107,46.7677,46.7739,20100.0
2009-11-17 15:30:00,76.28,76.36,76.27,76.31,36900.0,46.7739,46.8229,46.7677,46.7923,36900.0
2009-11-17 15:35:00,76.31,76.33,76.23,76.31,28200.0,46.7923,46.8045,46.7432,46.7923,28200.0
2009-11-17 15:40:00,76.31,76.36,76.24,76.3,49500.0,46.7923,46.8229,46.7493,46.7861,49500.0
2009-11-17 15:45:00,76.29,76.32,76.24,76.31,53000.0,46.78,46.7984,46.7493,46.7923,53000.0
2009-11-17 15:50:00,76.3,76.32,76.27,76.3,40300.0,46.7861,46.7984,46.7677,46.7861,40300.0
2009-11-17 15:55:00,76.29,76.35,76.27,76.3,74100.0,46.78,46.8168,46.7677,46.7861,74100.0
2009-11-18 09:30:00,76.41,76.8,76.31,76.46,29500.0,46.8536,47.0927,46.7923,46.8842,29500.0
2009-11-18 09:35:00,76.46,76.47,76.26,76.28,41700.0,46.8842,46.8904,46.7616,46.7739,41700.0
2009-11-18 09:40:00,76.29,76.42,76.02,76.35,46400.0,46.78,46.8597,46.6144,46.8168,46400.0
2009-11-18 09:45:00,76.33,76.33,76.04,76.04,33600.0,46.8045,46.8045,46.6267,46.6267,33600.0
2009-11-18 09:50:00,76.02,76.08,75.9,75.92,27900.0,46.6144,46.6512,46.5408,46.5531,27900.0
2009-11-18 09:55:00,75.94,75.94,75.85,75.88,21100.0,46.5654,46.5654,46.5102,46.5286,21100.0
2009-11-18 10:00:00,75.87,75.91,75.85,75.88,18400.0,46.5225,46.547,46.5102,46.5286,18400.0
2009-11-18 10:05:00,75.87,75.92,75.73,75.77,18200.0,46.5225,46.5531,46.4366,46.4611,18200.0
2009-11-18 10:10:00,75.78,75.79,75.55,75.59,23700.0,46.4673,46.4734,46.3262,46.3508,23700.0
2009-11-18 10:15:00,75.59,75.59,75.42,75.46,33900.0,46.3508,46.3508,46.2465,46.271,33900.0
2009-11-18 10:20:00,75.47,75.7,75.46,75.69,26400.0,46.2772,46.4182,46.271,46.4121,26400.0
2009-11-18 10:25:00,75.69,75.81,75.62,75.62,18300.0,46.4121,46.4857,46.3692,46.3692,18300.0
2009-11-18 10:30:00,75.63,75.66,75.54,75.64,37100.0,46.3753,46.3937,46.3201,46.3814,37100.0
2009-11-18 10:35:00,75.64,75.79,75.63,75.79,21800.0,46.3814,46.4734,46.3753,46.4734,21800.0
2009-11-18 10:40:00,75.79,75.89,75.79,75.85,21900.0,46.4734,46.5347,46.4734,46.5102,21900.0
2009-11-18 10:45:00,75.84,75.87,75.78,75.82,31700.0,46.5041,46.5225,46.4673,46.4918,31700.0
2009-11-18 10:50:00,75.81,75.81,75.57,75.66,34900.0,46.4857,46.4857,46.3385,46.3937,34900.0
2009-11-18 10:55:00,75.68,75.68,75.52,75.53,26200.0,46.4059,46.4059,46.3078,46.314,26200.0
2009-11-18 11:00:00,75.53,75.53,75.4,75.4,35700.0,46.314,46.314,46.2343,46.2343,35700.0
2009-11-18 11:05:00,75.4,75.47,75.35,75.37,45200.0,46.2343,46.2772,46.2036,46.2159,45200.0
2009-11-18 11:10:00,75.38,75.38,75.14,75.18,50500.0,46.222,46.222,46.0748,46.0994,50500.0
2009-11-18 11:15:00,75.19,75.27,75.19,75.27,27000.0,46.1055,46.1545,46.1055,46.1545,27000.0
2009-11-18 11:20:00,75.26,75.3,75.24,75.26,29700.0,46.1484,46.1729,46.1361,46.1484,29700.0
2009-11-18 11:25:00,75.27,75.37,75.24,75.32,17000.0,46.1545,46.2159,46.1361,46.1852,17000.0
2009-11-18 11:30:00,75.33,75.36,75.31,75.36,12800.0,46.1913,46.2097,46.1791,46.2097,12800.0
2009-11-18 11:35:00,75.34,75.37,75.29,75.29,32700.0,46.1975,46.2159,46.1668,46.1668,32700.0
2009-11-18 11:40:00,75.3,75.34,75.3,75.34,14400.0,46.1729,46.1975,46.1729,46.1975,14400.0
2009-11-18 11:45:00,75.34,75.36,75.32,75.36,20700.0,46.1975,46.2097,46.1852,46.2097,20700.0
2009-11-18 11:50:00,75.37,75.41,75.35,75.37,28700.0,46.2159,46.2404,46.2036,46.2159,28700.0
2009-11-18 11:55:00,75.37,75.38,75.27,75.29,38000.0,46.2159,46.222,46.1545,46.1668,38000.0
2009-11-18 12:00:00,75.27,75.3,75.25,75.3,35000.0,46.1545,46.1729,46.1423,46.1729,35000.0
2009-11-18 12:05:00,75.3,75.32,75.28,75.29,18900.0,46.1729,46.1852,46.1607,46.1668,18900.0
2009-11-18 12:10:00,75.3,75.35,75.29,75.35,18400.0,46.1729,46.2036,46.1668,46.2036,18400.0
2009-11-18 12:15:00,75.35,75.37,75.33,75.37,38600.0,46.2036,46.2159,46.1913,46.2159,38600.0
2009-11-18 12:20:00,75.36,75.38,75.34,75.37,18500.0,46.2097,46.222,46.1975,46.2159,18500.0
2009-11-18 12:25:00,75.37,75.38,75.29,75.31,19800.0,46.2159,46.222,46.1668,46.1791,19800.0
2009-11-18 12:30:00,75.3,75.35,75.28,75.33,13700.0,46.1729,46.2036,46.1607,46.1913,13700.0
2009-11-18 12:35:00,75.33,75.38,75.3,75.32,46500.0,46.1913,46.222,46.1729,46.1852,46500.0
2009-11-18 12:40:00,75.31,75.34,75.26,75.32,42300.0,46.1791,46.1975,46.1484,46.1852,42300.0
2009-11-18 12:45:00,75.31,75.32,75.2,75.22,19900.0,46.1791,46.1852,46.1116,46.1239,19900.0
2009-11-18 12:50:00,75.22,75.24,75.16,75.17,22000.0,46.1239,46.1361,46.0871,46.0932,22000.0
2009-11-18 12:55:00,75.17,75.18,75.09,75.16,21000.0,46.0932,46.0994,46.0442,46.0871,21000.0
2009-11-18 13:00:00,75.16,75.21,75.13,75.19,28900.0,46.0871,46.1178,46.0687,46.1055,28900.0
2009-11-18 13:05:00,75.19,75.21,75.13,75.15,39500.0,46.1055,46.1178,46.0687,46.081,39500.0
2009-11-18 13:10:00,75.16,75.16,75.11,75.14,42100.0,46.0871,46.0871,46.0564,46.0748,42100.0
2009-11-18 13:15:00,75.15,75.15,75.12,75.14,14000.0,46.081,46.081,46.0626,46.0748,14000.0
2009-11-18 13:20:00,75.14,75.25,75.11,75.24,20900.0,46.0748,46.1423,46.0564,46.1361,20900.0
2009-11-18 13:25:00,75.23,75.27,75.21,75.25,22400.0,46.13,46.1545,46.1178,46.1423,22400.0
2009-11-18 13:30:00,75.25,75.32,75.25,75.29,23500.0,46.1423,46.1852,46.1423,46.1668,23500.0
2009-11-18 13:35:00,75.3,75.36,75.29,75.36,8300.0,46.1729,46.2097,46.1668,46.2097,8300.0
2009-11-18 13:40:00,75.36,75.37,75.26,75.27,42500.0,46.2097,46.2159,46.1484,46.1545,42500.0
2009-11-18 13:45:00,75.26,75.3,75.24,75.3,11100.0,46.1484,46.1729,46.1361,46.1729,11100.0
2009-11-18 13:50:00,75.3,75.36,75.29,75.36,17100.0,46.1729,46.2097,46.1668,46.2097,17100.0
2009-11-18 13:55:00,75.35,75.36,75.27,75.3,19900.0,46.2036,46.2097,46.1545,46.1729,19900.0
2009-11-18 14:00:00,75.29,75.34,75.28,75.3,13700.0,46.1668,46.1975,46.1607,46.1729,13700.0
2009-11-18 14:05:00,75.3,75.41,75.28,75.35,22200.0,46.1729,46.2404,46.1607,46.2036,22200.0
2009-11-18 14:10:00,75.35,75.39,75.34,75.39,7600.0,46.2036,46.2281,46.1975,46.2281,7600.0
2009-11-18 14:15:00,75.39,75.44,75.34,75.36,33300.0,46.2281,46.2588,46.1975,46.2097,33300.0
2009-11-18 14:20:00,75.37,75.45,75.36,75.44,19200.0,46.2159,46.2649,46.2097,46.2588,19200.0
2009-11-18 14:25:00,75.45,75.5,75.41,75.46,47200.0,46.2649,46.2956,46.2404,46.271,47200.0
2009-11-18 14:30:00,75.46,75.53,75.43,75.53,16400.0,46.271,46.314,46.2527,46.314,16400.0
2009-11-18 14:35:00,75.53,75.53,75.43,75.43,23800.0,46.314,46.314,46.2527,46.2527,23800.0
2009-11-18 14:40:00,75.45,75.45,75.36,75.37,18100.0,46.2649,46.2649,46.2097,46.2159,18100.0
2009-11-18 14:45:00,75.36,75.38,75.32,75.33,14200.0,46.2097,46.222,46.1852,46.1913,14200.0
2009-11-18 14:50:00,75.33,75.38,75.25,75.25,22200.0,46.1913,46.222,46.1423,46.1423,22200.0
2009-11-18 14:55:00,75.25,75.37,75.23,75.37,25400.0,46.1423,46.2159,46.13,46.2159,25400.0
2009-11-18 15:00:00,75.37,75.43,75.35,75.38,37900.0,46.2159,46.2527,46.2036,46.222,37900.0
2009-11-18 15:05:00,75.4,75.41,75.35,75.4,33100.0,46.2343,46.2404,46.2036,46.2343,33100.0
2009-11-18 15:10:00,75.41,75.44,75.4,75.42,23900.0,46.2404,46.2588,46.2343,46.2465,23900.0
2009-11-18 15:15:00,75.41,75.43,75.38,75.38,160100.0,46.2404,46.2527,46.222,46.222,160100.0
2009-11-18 15:20:00,75.39,75.39,75.34,75.38,27700.0,46.2281,46.2281,46.1975,46.222,27700.0
2009-11-18 15:25:00,75.38,75.42,75.37,75.4,20100.0,46.222,46.2465,46.2159,46.2343,20100.0
2009-11-18 15:30:00,75.39,75.4,75.38,75.39,28100.0,46.2281,46.2343,46.222,46.2281,28100.0
2009-11-18 15:35:00,75.4,75.42,75.39,75.39,34100.0,46.2343,46.2465,46.2281,46.2281,34100.0
2009-11-18 15:40:00,75.4,75.42,75.38,75.39,64300.0,46.2343,46.2465,46.222,46.2281,64300.0
2009-11-18 15:45:00,75.39,75.41,75.36,75.39,54400.0,46.2281,46.2404,46.2097,46.2281,54400.0
2009-11-18 15:50:00,75.4,75.46,75.35,75.43,279700.0,46.2343,46.271,46.2036,46.2527,279700.0
2009-11-18 15:55:00,75.43,75.43,75.31,75.35,200800.0,46.2527,46.2527,46.1791,46.2036,200800.0
2009-11-19 09:30:00,75.19,75.45,74.89,74.91,45400.0,46.1055,46.2649,45.9215,45.9338,45400.0
2009-11-19 09:35:00,75.01,75.01,74.4,74.5,32300.0,45.9951,45.9951,45.6211,45.6824,32300.0
2009-11-19 09:40:00,74.44,74.51,74.18,74.24,29200.0,45.6456,45.6885,45.4862,45.523,29200.0
2009-11-19 09:45:00,74.24,74.24,74.03,74.21,69100.0,45.523,45.523,45.3942,45.5046,69100.0
2009-11-19 09:50:00,74.21,74.21,74.0,74.02,55700.0,45.5046,45.5046,45.3758,45.3881,55700.0
2009-11-19 09:55:00,74.02,74.19,74.02,74.16,45600.0,45.3881,45.4923,45.3881,45.4739,45600.0
2009-11-19 10:00:00,74.16,74.21,74.03,74.2,41600.0,45.4739,45.5046,45.3942,45.4984,41600.0
2009-11-19 10:05:00,74.19,74.26,74.1,74.24,25800.0,45.4923,45.5352,45.4371,45.523,25800.0
2009-11-19 10:10:00,74.23,74.35,74.22,74.27,41800.0,45.5168,45.5904,45.5107,45.5414,41800.0
2009-11-19 10:15:00,74.27,74.29,74.07,74.1,25500.0,45.5414,45.5536,45.4187,45.4371,25500.0
2009-11-19 10:20:00,74.1,74.29,74.1,74.29,27400.0,45.4371,45.5536,45.4371,45.5536,27400.0
2009-11-19 10:25:00,74.28,74.33,74.26,74.28,29100.0,45.5475,45.5781,45.5352,45.5475,29100.0
2009-11-19 10:30:00,74.29,74.3,74.12,74.16,34900.0,45.5536,45.5598,45.4494,45.4739,34900.0
2009-11-19 10:35:00,74.16,74.22,74.09,74.16,22600.0,45.4739,45.5107,45.431,45.4739,22600.0
2009-11-19 10:40:00,74.17,74.18,74.07,74.12,24400.0,45.48,45.4862,45.4187,45.4494,24400.0
2009-11-19 10:45:00,74.13,74.14,74.01,74.02,35200.0,45.4555,45.4616,45.3819,45.3881,35200.0
2009-11-19 10:50:00,74.04,74.05,73.93,73.96,46100.0,45.4003,45.4065,45.3329,45.3513,46100.0
2009-11-19 10:55:00,73.96,73.97,73.81,73.83,29400.0,45.3513,45.3574,45.2593,45.2716,29400.0
2009-11-19 11:00:00,73.83,73.95,73.82,73.88,33400.0,45.2716,45.3451,45.2654,45.3022,33400.0
2009-11-19 11:05:00,73.89,73.91,73.87,73.89,26400.0,45.3083,45.3206,45.2961,45.3083,26400.0
2009-11-19 11:10:00,73.89,73.96,73.88,73.94,19500.0,45.3083,45.3513,45.3022,45.339,19500.0
2009-11-19 11:15:00,73.92,74.02,73.92,73.98,18200.0,45.3267,45.3881,45.3267,45.3635,18200.0
2009-11-19 11:20:00,73.99,73.99,73.88,73.88,22200.0,45.3697,45.3697,45.3022,45.3022,22200.0
2009-11-19 11:25:00,73.87,73.95,73.87,73.93,10000.0,45.2961,45.3451,45.2961,45.3329,10000.0
2009-11-19 11:30:00,73.95,74.06,73.94,74.05,17600.0,45.3451,45.4126,45.339,45.4065,17600.0
2009-11-19 11:35:00,74.06,74.18,74.06,74.18,25800.0,45.4126,45.4862,45.4126,45.4862,25800.0
2009-11-19 11:40:00,74.18,74.28,74.17,74.26,18500.0,45.4862,45.5475,45.48,45.5352,18500.0
2009-11-19 11:45:00,74.26,74.3,74.21,74.25,18500.0,45.5352,45.5598,45.5046,45.5291,18500.0
2009-11-19 11:50:00,74.25,74.33,74.24,74.32,18500.0,45.5291,45.5781,45.523,45.572,18500.0
2009-11-19 11:55:00,74.32,74.37,74.3,74.37,22000.0,45.572,45.6027,45.5598,45.6027,22000.0
2009-11-19 12:00:00,74.37,74.39,74.32,74.34,14200.0,45.6027,45.6149,45.572,45.5843,14200.0
2009-11-19 12:05:00,74.33,74.4,74.32,74.4,7500.0,45.5781,45.6211,45.572,45.6211,7500.0
2009-11-19 12:10:00,74.41,74.49,74.31,74.32,57600.0,45.6272,45.6763,45.5659,45.572,57600.0
2009-11-19 12:15:00,74.33,74.46,74.32,74.44,17100.0,45.5781,45.6579,45.572,45.6456,17100.0
2009-11-19 12:20:00,74.45,74.5,74.41,74.41,22600.0,45.6517,45.6824,45.6272,45.6272,22600.0
2009-11-19 12:25:00,74.41,74.46,74.4,74.46,10000.0,45.6272,45.6579,45.6211,45.6579,10000.0
2009-11-19 12:30:00,74.47,74.55,74.47,74.49,16600.0,45.664,45.713,45.664,45.6763,16600.0
2009-11-19 12:35:00,74.49,74.53,74.43,74.52,15200.0,45.6763,45.7008,45.6395,45.6947,15200.0
2009-11-19 12:40:00,74.52,74.52,74.45,74.45,11500.0,45.6947,45.6947,45.6517,45.6517,11500.0
2009-11-19 12:45:00,74.46,74.46,74.39,74.39,13700.0,45.6579,45.6579,45.6149,45.6149,13700.0
2009-11-19 12:50:00,74.39,74.4,74.33,74.4,23000.0,45.6149,45.6211,45.5781,45.6211,23000.0
2009-11-19 12:55:00,74.41,74.51,74.41,74.51,20400.0,45.6272,45.6885,45.6272,45.6885,20400.0
2009-11-19 13:00:00,74.51,74.51,74.45,74.46,35700.0,45.6885,45.6885,45.6517,45.6579,35700.0
2009-11-19 13:05:00,74.46,74.55,74.46,74.54,21900.0,45.6579,45.713,45.6579,45.7069,21900.0
2009-11-19 13:10:00,74.53,74.54,74.44,74.46,18800.0,45.7008,45.7069,45.6456,45.6579,18800.0
2009-11-19 13:15:00,74.47,74.48,74.42,74.42,16900.0,45.664,45.6701,45.6333,45.6333,16900.0
2009-11-19 13:20:00,74.41,74.5,74.4,74.5,18000.0,45.6272,45.6824,45.6211,45.6824,18000.0
2009-11-19 13:25:00,74.5,74.56,74.48,74.56,11700.0,45.6824,45.7192,45.6701,45.7192,11700.0
2009-11-19 13:30:00,74.56,74.57,74.53,74.57,16500.0,45.7192,45.7253,45.7008,45.7253,16500.0
2009-11-19 13:35:00,74.58,74.62,74.57,74.6,16000.0,45.7314,45.756,45.7253,45.7437,16000.0
2009-11-19 13:40:00,74.61,74.62,74.58,74.59,35200.0,45.7498,45.756,45.7314,45.7376,35200.0
2009-11-19 13:45:00,74.58,74.64,74.58,74.64,13800.0,45.7314,45.7682,45.7314,45.7682,13800.0
2009-11-19 13:50:00,74.64,74.72,74.63,74.69,23400.0,45.7682,45.8173,45.7621,45.7989,23400.0
2009-11-19 13:55:00,74.68,74.69,74.62,74.67,23500.0,45.7928,45.7989,45.756,45.7866,23500.0
2009-11-19 14:00:00,74.68,74.68,74.64,74.65,23900.0,45.7928,45.7928,45.7682,45.7744,23900.0
2009-11-19 14:05:00,74.64,74.64,74.54,74.58,25400.0,45.7682,45.7682,45.7069,45.7314,25400.0
2009-11-19 14:10:00,74.57,74.61,74.49,74.6,16600.0,45.7253,45.7498,45.6763,45.7437,16600.0
2009-11-19 14:15:00,74.61,74.68,74.57,74.66,13300.0,45.7498,45.7928,45.7253,45.7805,13300.0
2009-11-19 14:20:00,74.66,74.77,74.65,74.76,12100.0,45.7805,45.8479,45.7744,45.8418,12100.0
2009-11-19 14:25:00,74.75,74.83,74.73,74.82,34000.0,45.8357,45.8847,45.8234,45.8786,34000.0
2009-11-19 14:30:00,74.81,74.92,74.79,74.91,50500.0,45.8725,45.9399,45.8602,45.9338,50500.0
2009-11-19 14:35:00,74.91,74.97,74.87,74.96,48000.0,45.9338,45.9706,45.9093,45.9645,48000.0
2009-11-19 14:40:00,74.96,75.15,74.94,75.11,71200.0,45.9645,46.081,45.9522,46.0564,71200.0
2009-11-19 14:45:00,75.11,75.15,75.06,75.15,46900.0,46.0564,46.081,46.0258,46.081,46900.0
2009-11-19 14:50:00,75.15,75.19,75.11,75.15,32600.0,46.081,46.1055,46.0564,46.081,32600.0
2009-11-19 14:55:00,75.16,75.23,75.13,75.2,23800.0,46.0871,46.13,46.0687,46.1116,23800.0
2009-11-19 15:00:00,75.21,75.23,75.13,75.2,62900.0,46.1178,46.13,46.0687,46.1116,62900.0
2009-11-19 15:05:00,75.2,75.25,75.17,75.25,34000.0,46.1116,46.1423,46.0932,46.1423,34000.0
2009-11-19 15:10:00,75.23,75.32,75.2,75.32,24300.0,46.13,46.1852,46.1116,46.1852,24300.0
2009-11-19 15:15:00,75.3,75.4,75.29,75.36,33100.0,46.1729,46.2343,46.1668,46.2097,33100.0
2009-11-19 15:20:00,75.37,75.37,75.24,75.25,38900.0,46.2159,46.2159,46.1361,46.1423,38900.0
2009-11-19 15:25:00,75.26,75.29,75.24,75.27,27700.0,46.1484,46.1668,46.1361,46.1545,27700.0
2009-11-19 15:30:00,75.27,75.32,75.22,75.23,29300.0,46.1545,46.1852,46.1239,46.13,29300.0
2009-11-19 15:35:00,75.23,75.23,75.17,75.19,39300.0,46.13,46.13,46.0932,46.1055,39300.0
2009-11-19 15:40:00,75.18,75.34,75.12,75.27,55200.0,46.0994,46.1975,46.0626,46.1545,55200.0
2009-11-19 15:45:00,75.27,75.34,75.26,75.34,54100.0,46.1545,46.1975,46.1484,46.1975,54100.0
2009-11-19 15:50:00,75.34,75.37,75.32,75.35,50900.0,46.1975,46.2159,46.1852,46.2036,50900.0
2009-11-19 15:55:00,75.35,75.36,75.3,75.35,141800.0,46.2036,46.2097,46.1729,46.2036,141800.0
2009-11-20 09:30:00,74.92,75.3,74.66,75.25,307700.0,45.9399,46.1729,45.7805,46.1423,307700.0
2009-11-20 09:35:00,75.26,75.45,75.25,75.45,117000.0,46.1484,46.2649,46.1423,46.2649,117000.0
2009-11-20 09:40:00,75.4,75.5,75.34,75.45,25700.0,46.2343,46.2956,46.1975,46.2649,25700.0
2009-11-20 09:45:00,75.47,75.54,75.42,75.45,37200.0,46.2772,46.3201,46.2465,46.2649,37200.0
2009-11-20 09:50:00,75.44,75.52,75.34,75.5,62300.0,46.2588,46.3078,46.1975,46.2956,62300.0
2009-11-20 09:55:00,75.5,75.51,75.36,75.42,24900.0,46.2956,46.3017,46.2097,46.2465,24900.0
2009-11-20 10:00:00,75.44,75.44,75.34,75.4,69100.0,46.2588,46.2588,46.1975,46.2343,69100.0
2009-11-20 10:05:00,75.4,75.41,75.26,75.32,21900.0,46.2343,46.2404,46.1484,46.1852,21900.0
2009-11-20 10:10:00,75.34,75.41,75.29,75.4,24300.0,46.1975,46.2404,46.1668,46.2343,24300.0
2009-11-20 10:15:00,75.4,75.42,75.34,75.42,30000.0,46.2343,46.2465,46.1975,46.2465,30000.0
2009-11-20 10:20:00,75.45,75.54,75.35,75.41,26300.0,46.2649,46.3201,46.2036,46.2404,26300.0
2009-11-20 10:25:00,75.41,75.59,75.36,75.55,25700.0,46.2404,46.3508,46.2097,46.3262,25700.0
2009-11-20 10:30:00,75.56,75.56,75.45,75.46,13600.0,46.3324,46.3324,46.2649,46.271,13600.0
2009-11-20 10:35:00,75.45,75.57,75.45,75.57,17800.0,46.2649,46.3385,46.2649,46.3385,17800.0
2009-11-20 10:40:00,75.56,75.67,75.51,75.53,49600.0,46.3324,46.3998,46.3017,46.314,49600.0
2009-11-20 10:45:00,75.54,75.71,75.53,75.66,45600.0,46.3201,46.4243,46.314,46.3937,45600.0
2009-11-20 10:50:00,75.66,75.71,75.59,75.69,24100.0,46.3937,46.4243,46.3508,46.4121,24100.0
2009-11-20 10:55:00,75.71,75.71,75.55,75.64,61800.0,46.4243,46.4243,46.3262,46.3814,61800.0
2009-11-20 11:00:00,75.62,75.77,75.62,75.72,85000.0,46.3692,46.4611,46.3692,46.4305,85000.0
2009-11-20 11:05:00,75.72,75.83,75.68,75.83,55900.0,46.4305,46.4979,46.4059,46.4979,55900.0
2009-11-20 11:10:00,75.84,76.09,75.84,76.06,46800.0,46.5041,46.6574,46.5041,46.639,46800.0
2009-11-20 11:15:00,76.08,76.08,75.74,75.86,33400.0,46.6512,46.6512,46.4427,46.5163,33400.0
2009-11-20 11:20:00,75.88,75.88,75.76,75.81,15900.0,46.5286,46.5286,46.455,46.4857,15900.0
2009-11-20 11:25:00,75.8,75.81,75.67,75.69,22300.0,46.4795,46.4857,46.3998,46.4121,22300.0
2009-11-20 11:30:00,75.68,75.76,75.68,75.75,12400.0,46.4059,46.455,46.4059,46.4489,12400.0
2009-11-20 11:35:00,75.76,75.79,75.7,75.73,20500.0,46.455,46.4734,46.4182,46.4366,20500.0
2009-11-20 11:40:00,75.73,75.73,75.63,75.65,32900.0,46.4366,46.4366,46.3753,46.3876,32900.0
2009-11-20 11:45:00,75.63,75.76,75.63,75.76,15200.0,46.3753,46.455,46.3753,46.455,15200.0
2009-11-20 11:50:00,75.76,75.78,75.67,75.67,27300.0,46.455,46.4673,46.3998,46.3998,27300.0
2009-11-20 11:55:00,75.67,75.76,75.67,75.71,26500.0,46.3998,46.455,46.3998,46.4243,26500.0
2009-11-20 12:00:00,75.71,75.82,75.7,75.82,17100.0,46.4243,46.4918,46.4182,46.4918,17100.0
2009-11-20 12:05:00,75.81,75.94,75.81,75.94,20900.0,46.4857,46.5654,46.4857,46.5654,20900.0
2009-11-20 12:10:00,75.94,75.98,75.89,75.96,20800.0,46.5654,46.5899,46.5347,46.5776,20800.0
2009-11-20 12:15:00,75.96,76.01,75.96,75.99,14400.0,46.5776,46.6083,46.5776,46.596,14400.0
2009-11-20 12:20:00,76.0,76.0,75.93,75.97,17600.0,46.6022,46.6022,46.5592,46.5838,17600.0
2009-11-20 12:25:00,75.96,75.98,75.92,75.97,18100.0,46.5776,46.5899,46.5531,46.5838,18100.0
2009-11-20 12:30:00,75.97,76.0,75.92,75.99,22900.0,46.5838,46.6022,46.5531,46.596,22900.0
2009-11-20 12:35:00,75.98,76.09,75.98,76.09,14700.0,46.5899,46.6574,46.5899,46.6574,14700.0
2009-11-20 12:40:00,76.08,76.08,76.02,76.04,12800.0,46.6512,46.6512,46.6144,46.6267,12800.0
2009-11-20 12:45:00,76.04,76.05,75.98,75.98,15000.0,46.6267,46.6328,46.5899,46.5899,15000.0
2009-11-20 12:50:00,75.99,76.0,75.83,75.94,23400.0,46.596,46.6022,46.4979,46.5654,23400.0
2009-11-20 12:55:00,75.94,75.99,75.9,75.96,20300.0,46.5654,46.596,46.5408,46.5776,20300.0
2009-11-20 13:00:00,75.97,75.97,75.92,75.96,19700.0,46.5838,46.5838,46.5531,46.5776,19700.0
2009-11-20 13:05:00,75.96,76.0,75.93,75.96,26900.0,46.5776,46.6022,46.5592,46.5776,26900.0
2009-11-20 13:10:00,75.95,76.04,75.93,75.96,19100.0,46.5715,46.6267,46.5592,46.5776,19100.0
2009-11-20 13:15:00,75.96,76.0,75.94,75.94,25500.0,46.5776,46.6022,46.5654,46.5654,25500.0
2009-11-20 13:20:00,75.95,75.97,75.94,75.95,17600.0,46.5715,46.5838,46.5654,46.5715,17600.0
2009-11-20 13:25:00,75.95,75.97,75.91,75.97,10600.0,46.5715,46.5838,46.547,46.5838,10600.0
2009-11-20 13:30:00,75.98,76.02,75.98,76.0,20100.0,46.5899,46.6144,46.5899,46.6022,20100.0
2009-11-20 13:35:00,76.0,76.04,75.98,76.01,22100.0,46.6022,46.6267,46.5899,46.6083,22100.0
2009-11-20 13:40:00,76.02,76.06,76.0,76.03,20100.0,46.6144,46.639,46.6022,46.6206,20100.0
2009-11-20 13:45:00,76.05,76.23,76.05,76.19,23700.0,46.6328,46.7432,46.6328,46.7187,23700.0
2009-11-20 13:50:00,76.19,76.2,76.1,76.14,17100.0,46.7187,46.7248,46.6635,46.688,17100.0
2009-11-20 13:55:00,76.15,76.23,76.15,76.18,101900.0,46.6941,46.7432,46.6941,46.7125,101900.0
2009-11-20 14:00:00,76.18,76.27,76.18,76.26,26000.0,46.7125,46.7677,46.7125,46.7616,26000.0
2009-11-20 14:05:00,76.26,76.29,76.22,76.29,43400.0,46.7616,46.78,46.7371,46.78,43400.0
2009-11-20 14:10:00,76.29,76.33,76.25,76.32,12000.0,46.78,46.8045,46.7555,46.7984,12000.0
2009-11-20 14:15:00,76.33,76.33,76.23,76.25,18200.0,46.8045,46.8045,46.7432,46.7555,18200.0
2009-11-20 14:20:00,76.24,76.26,76.21,76.24,29100.0,46.7493,46.7616,46.7309,46.7493,29100.0
2009-11-20 14:25:00,76.24,76.32,76.23,76.31,9000.0,46.7493,46.7984,46.7432,46.7923,9000.0
2009-11-20 14:30:00,76.33,76.35,76.26,76.27,18500.0,46.8045,46.8168,46.7616,46.7677,18500.0
2009-11-20 14:35:00,76.26,76.33,76.23,76.32,27400.0,46.7616,46.8045,46.7432,46.7984,27400.0
2009-11-20 14:40:00,76.31,76.32,76.24,76.25,20800.0,46.7923,46.7984,46.7493,46.7555,20800.0
2009-11-20 14:45:00,76.24,76.26,76.19,76.24,39400.0,46.7493,46.7616,46.7187,46.7493,39400.0
2009-11-20 14:50:00,76.23,76.24,76.16,76.21,17700.0,46.7432,46.7493,46.7003,46.7309,17700.0
2009-11-20 14:55:00,76.21,76.21,76.09,76.09,20600.0,46.7309,46.7309,46.6574,46.6574,20600.0
2009-11-20 15:00:00,76.09,76.1,76.05,76.08,20400.0,46.6574,46.6635,46.6328,46.6512,20400.0
2009-11-20 15:05:00,76.07,76.1,76.02,76.02,33100.0,46.6451,46.6635,46.6144,46.6144,33100.0
2009-11-20 15:10:00,76.03,76.03,75.96,76.0,32200.0,46.6206,46.6206,46.5776,46.6022,32200.0
2009-11-20 15:15:00,76.0,76.07,75.94,76.07,41700.0,46.6022,46.6451,46.5654,46.6451,41700.0
2009-11-20 15:20:00,76.08,76.17,76.08,76.16,17100.0,46.6512,46.7064,46.6512,46.7003,17100.0
2009-11-20 15:25:00,76.17,76.19,76.1,76.11,19800.0,46.7064,46.7187,46.6635,46.6696,19800.0
2009-11-20 15:30:00,76.11,76.21,76.1,76.21,32100.0,46.6696,46.7309,46.6635,46.7309,32100.0
2009-11-20 15:35:00,76.21,76.3,76.17,76.19,35800.0,46.7309,46.7861,46.7064,46.7187,35800.0
2009-11-20 15:40:00,76.2,76.23,76.17,76.21,35900.0,46.7248,46.7432,46.7064,46.7309,35900.0
2009-11-20 15:45:00,76.21,76.23,76.0,76.04,51200.0,46.7309,46.7432,46.6022,46.6267,51200.0
2009-11-20 15:50:00,76.04,76.08,76.0,76.07,87200.0,46.6267,46.6512,46.6022,46.6451,87200.0
2009-11-20 15:55:00,76.07,76.12,76.0,76.1,92900.0,46.6451,46.6758,46.6022,46.6635,92900.0
2009-11-23 09:30:00,76.62,77.0,76.58,76.95,36000.0,46.9823,47.2154,46.9578,47.1847,36000.0
2009-11-23 09:35:00,76.99,77.2,76.88,77.19,36100.0,47.2092,47.338,47.1418,47.3319,36100.0
2009-11-23 09:40:00,77.18,77.19,76.98,77.08,18000.0,47.3257,47.3319,47.2031,47.2644,18000.0
2009-11-23 09:45:00,77.12,77.24,77.09,77.14,17700.0,47.2889,47.3625,47.2705,47.3012,17700.0
2009-11-23 09:50:00,77.17,77.2,76.95,76.99,24800.0,47.3196,47.338,47.1847,47.2092,24800.0
2009-11-23 09:55:00,77.01,77.13,77.0,77.1,18800.0,47.2215,47.2951,47.2154,47.2767,18800.0
2009-11-23 10:00:00,77.1,77.2,77.0,77.08,43700.0,47.2767,47.338,47.2154,47.2644,43700.0
2009-11-23 10:05:00,77.08,77.13,77.05,77.08,23500.0,47.2644,47.2951,47.246,47.2644,23500.0
2009-11-23 10:10:00,77.04,77.08,76.98,77.05,21900.0,47.2399,47.2644,47.2031,47.246,21900.0
2009-11-23 10:15:00,77.06,77.1,76.96,77.0,23900.0,47.2521,47.2767,47.1908,47.2154,23900.0
2009-11-23 10:20:00,77.04,77.11,76.98,77.08,22900.0,47.2399,47.2828,47.2031,47.2644,22900.0
2009-11-23 10:25:00,77.09,77.15,77.08,77.09,20000.0,47.2705,47.3073,47.2644,47.2705,20000.0
2009-11-23 10:30:00,77.13,77.13,76.99,77.1,32500.0,47.2951,47.2951,47.2092,47.2767,32500.0
2009-11-23 10:35:00,77.1,77.12,77.05,77.1,18800.0,47.2767,47.2889,47.246,47.2767,18800.0
2009-11-23 10:40:00,77.1,77.13,77.06,77.13,21400.0,47.2767,47.2951,47.2521,47.2951,21400.0
2009-11-23 10:45:00,77.13,77.14,77.07,77.11,31200.0,47.2951,47.3012,47.2583,47.2828,31200.0
2009-11-23 10:50:00,77.11,77.12,77.0,77.11,41000.0,47.2828,47.2889,47.2154,47.2828,41000.0
2009-11-23 10:55:00,77.1,77.12,77.08,77.1,23000.0,47.2767,47.2889,47.2644,47.2767,23000.0
2009-11-23 11:00:00,77.11,77.12,77.06,77.08,33500.0,47.2828,47.2889,47.2521,47.2644,33500.0
2009-11-23 11:05:00,77.09,77.17,77.08,77.16,24300.0,47.2705,47.3196,47.2644,47.3135,24300.0
2009-11-23 11:10:00,77.16,77.19,77.13,77.18,15800.0,47.3135,47.3319,47.2951,47.3257,15800.0
2009-11-23 11:15:00,77.19,77.19,77.14,77.15,21000.0,47.3319,47.3319,47.3012,47.3073,21000.0
2009-11-23 11:20:00,77.14,77.17,77.11,77.11,20600.0,47.3012,47.3196,47.2828,47.2828,20600.0
2009-11-23 11:25:00,77.1,77.13,77.07,77.09,26700.0,47.2767,47.2951,47.2583,47.2705,26700.0
2009-11-23 11:30:00,77.1,77.17,77.09,77.16,16800.0,47.2767,47.3196,47.2705,47.3135,16800.0
2009-11-23 11:35:00,77.15,77.16,77.08,77.11,18100.0,47.3073,47.3135,47.2644,47.2828,18100.0
2009-11-23 11:40:00,77.12,77.13,77.07,77.13,19200.0,47.2889,47.2951,47.2583,47.2951,19200.0
2009-11-23 11:45:00,77.13,77.13,77.07,77.08,27900.0,47.2951,47.2951,47.2583,47.2644,27900.0
2009-11-23 11:50:00,77.08,77.12,77.07,77.12,39400.0,47.2644,47.2889,47.2583,47.2889,39400.0
2009-11-23 11:55:00,77.12,77.15,77.08,77.09,18600.0,47.2889,47.3073,47.2644,47.2705,18600.0
2009-11-23 12:00:00,77.08,77.13,77.08,77.11,22800.0,47.2644,47.2951,47.2644,47.2828,22800.0
2009-11-23 12:05:00,77.1,77.12,77.08,77.11,26300.0,47.2767,47.2889,47.2644,47.2828,26300.0
2009-11-23 12:10:00,77.12,77.12,77.09,77.12,19400.0,47.2889,47.2889,47.2705,47.2889,19400.0
2009-11-23 12:15:00,77.12,77.12,77.08,77.08,19400.0,47.2889,47.2889,47.2644,47.2644,19400.0
2009-11-23 12:20:00,77.08,77.11,77.06,77.1,42400.0,47.2644,47.2828,47.2521,47.2767,42400.0
2009-11-23 12:25:00,77.09,77.12,77.08,77.08,33700.0,47.2705,47.2889,47.2644,47.2644,33700.0
2009-11-23 12:30:00,77.09,77.12,77.08,77.11,38200.0,47.2705,47.2889,47.2644,47.2828,38200.0
2009-11-23 12:35:00,77.11,77.15,77.1,77.15,8900.0,47.2828,47.3073,47.2767,47.3073,8900.0
2009-11-23 12:40:00,77.15,77.17,77.12,77.16,15100.0,47.3073,47.3196,47.2889,47.3135,15100.0
2009-11-23 12:45:00,77.17,77.17,77.11,77.13,16800.0,47.3196,47.3196,47.2828,47.2951,16800.0
2009-11-23 12:50:00,77.13,77.17,77.09,77.17,30300.0,47.2951,47.3196,47.2705,47.3196,30300.0
2009-11-23 12:55:00,77.16,77.17,77.14,77.15,6200.0,47.3135,47.3196,47.3012,47.3073,6200.0
2009-11-23 13:00:00,77.15,77.17,77.13,77.15,30800.0,47.3073,47.3196,47.2951,47.3073,30800.0
2009-11-23 13:05:00,77.16,77.16,77.13,77.14,33600.0,47.3135,47.3135,47.2951,47.3012,33600.0
2009-11-23 13:10:00,77.15,77.16,77.13,77.15,13000.0,47.3073,47.3135,47.2951,47.3073,13000.0
2009-11-23 13:15:00,77.15,77.17,77.13,77.17,24000.0,47.3073,47.3196,47.2951,47.3196,24000.0
2009-11-23 13:20:00,77.16,77.19,77.15,77.16,11000.0,47.3135,47.3319,47.3073,47.3135,11000.0
2009-11-23 13:25:00,77.15,77.16,77.14,77.15,7600.0,47.3073,47.3135,47.3012,47.3073,7600.0
2009-11-23 13:30:00,77.15,77.16,77.13,77.16,23500.0,47.3073,47.3135,47.2951,47.3135,23500.0
2009-11-23 13:35:00,77.16,77.23,77.15,77.22,15300.0,47.3135,47.3564,47.3073,47.3503,15300.0
2009-11-23 13:40:00,77.21,77.21,77.15,77.15,11300.0,47.3441,47.3441,47.3073,47.3073,11300.0
2009-11-23 13:45:00,77.15,77.17,77.13,77.14,18400.0,47.3073,47.3196,47.2951,47.3012,18400.0
2009-11-23 13:50:00,77.15,77.16,76.99,76.99,49700.0,47.3073,47.3135,47.2092,47.2092,49700.0
2009-11-23 13:55:00,76.99,77.08,76.94,77.08,17800.0,47.2092,47.2644,47.1786,47.2644,17800.0
2009-11-23 14:00:00,77.08,77.16,77.07,77.12,24000.0,47.2644,47.3135,47.2583,47.2889,24000.0
2009-11-23 14:05:00,77.13,77.2,77.11,77.16,11500.0,47.2951,47.338,47.2828,47.3135,11500.0
2009-11-23 14:10:00,77.17,77.18,77.11,77.15,26500.0,47.3196,47.3257,47.2828,47.3073,26500.0
2009-11-23 14:15:00,77.14,77.17,77.13,77.17,9100.0,47.3012,47.3196,47.2951,47.3196,9100.0
2009-11-23 14:20:00,77.16,77.18,77.11,77.16,22300.0,47.3135,47.3257,47.2828,47.3135,22300.0
2009-11-23 14:25:00,77.16,77.18,77.14,77.17,14400.0,47.3135,47.3257,47.3012,47.3196,14400.0
2009-11-23 14:30:00,77.16,77.2,77.15,77.19,19700.0,47.3135,47.338,47.3073,47.3319,19700.0
2009-11-23 14:35:00,77.19,77.24,77.18,77.23,19500.0,47.3319,47.3625,47.3257,47.3564,19500.0
2009-11-23 14:40:00,77.24,77.25,77.15,77.16,20800.0,47.3625,47.3687,47.3073,47.3135,20800.0
2009-11-23 14:45:00,77.16,77.2,77.12,77.14,19400.0,47.3135,47.338,47.2889,47.3012,19400.0
2009-11-23 14:50:00,77.15,77.18,77.13,77.15,31700.0,47.3073,47.3257,47.2951,47.3073,31700.0
2009-11-23 14:55:00,77.13,77.2,77.13,77.2,31700.0,47.2951,47.338,47.2951,47.338,31700.0
2009-11-23 15:00:00,77.2,77.27,77.19,77.26,29100.0,47.338,47.3809,47.3319,47.3748,29100.0
2009-11-23 15:05:00,77.26,77.31,77.24,77.25,37200.0,47.3748,47.4054,47.3625,47.3687,37200.0
2009-11-23 15:10:00,77.25,77.3,77.23,77.27,14100.0,47.3687,47.3993,47.3564,47.3809,14100.0
2009-11-23 15:15:00,77.28,77.29,77.25,77.25,23600.0,47.387,47.3932,47.3687,47.3687,23600.0
2009-11-23 15:20:00,77.25,77.29,77.25,77.26,31200.0,47.3687,47.3932,47.3687,47.3748,31200.0
2009-11-23 15:25:00,77.25,77.28,77.25,77.28,53600.0,47.3687,47.387,47.3687,47.387,53600.0
2009-11-23 15:30:00,77.28,77.32,77.24,77.25,99100.0,47.387,47.4116,47.3625,47.3687,99100.0
2009-11-23 15:35:00,77.25,77.27,77.23,77.23,60300.0,47.3687,47.3809,47.3564,47.3564,60300.0
2009-11-23 15:40:00,77.23,77.23,77.07,77.07,25200.0,47.3564,47.3564,47.2583,47.2583,25200.0
2009-11-23 15:45:00,77.07,77.08,77.01,77.07,66500.0,47.2583,47.2644,47.2215,47.2583,66500.0
2009-11-23 15:50:00,77.07,77.12,77.02,77.1,80800.0,47.2583,47.2889,47.2276,47.2767,80800.0
2009-11-23 15:55:00,77.09,77.27,77.09,77.27,84800.0,47.2705,47.3809,47.2705,47.3809,84800.0
2009-11-24 09:30:00,77.3,77.3,76.93,77.23,23800.0,47.3993,47.3993,47.1724,47.3564,23800.0
2009-11-24 09:35:00,77.23,77.28,76.99,77.22,39100.0,47.3564,47.387,47.2092,47.3503,39100.0
2009-11-24 09:40:00,77.24,77.6,77.24,77.4,33000.0,47.3625,47.5833,47.3625,47.4606,33000.0
2009-11-24 09:45:00,77.31,77.31,77.13,77.27,20300.0,47.4054,47.4054,47.2951,47.3809,20300.0
2009-11-24 09:50:00,77.26,77.26,76.76,76.76,23100.0,47.3748,47.3748,47.0682,47.0682,23100.0
2009-11-24 09:55:00,76.78,76.79,76.56,76.65,29500.0,47.0805,47.0866,46.9456,47.0007,29500.0
2009-11-24 10:00:00,76.7,76.97,76.58,76.72,45700.0,47.0314,47.197,46.9578,47.0437,45700.0
2009-11-24 10:05:00,76.73,76.79,76.56,76.56,30100.0,47.0498,47.0866,46.9456,46.9456,30100.0
2009-11-24 10:10:00,76.56,76.75,76.56,76.74,19900.0,46.9456,47.0621,46.9456,47.0559,19900.0
2009-11-24 10:15:00,76.74,76.94,76.73,76.91,17100.0,47.0559,47.1786,47.0498,47.1602,17100.0
2009-11-24 10:20:00,76.89,77.0,76.89,76.94,22200.0,47.1479,47.2154,47.1479,47.1786,22200.0
2009-11-24 10:25:00,76.95,77.15,76.91,77.13,37600.0,47.1847,47.3073,47.1602,47.2951,37600.0
2009-11-24 10:30:00,77.13,77.2,77.07,77.12,51400.0,47.2951,47.338,47.2583,47.2889,51400.0
2009-11-24 10:35:00,77.12,77.25,77.07,77.2,33100.0,47.2889,47.3687,47.2583,47.338,33100.0
2009-11-24 10:40:00,77.2,77.3,77.19,77.21,20400.0,47.338,47.3993,47.3319,47.3441,20400.0
2009-11-24 10:45:00,77.22,77.48,77.22,77.4,21200.0,47.3503,47.5097,47.3503,47.4606,21200.0
2009-11-24 10:50:00,77.43,77.45,77.08,77.11,26700.0,47.479,47.4913,47.2644,47.2828,26700.0
2009-11-24 10:55:00,77.08,77.08,76.97,77.04,42700.0,47.2644,47.2644,47.197,47.2399,42700.0
2009-11-24 11:00:00,77.06,77.06,76.81,76.81,21800.0,47.2521,47.2521,47.0988,47.0988,21800.0
2009-11-24 11:05:00,76.81,76.88,76.78,76.82,45400.0,47.0988,47.1418,47.0805,47.105,45400.0
2009-11-24 11:10:00,76.82,76.88,76.81,76.84,28900.0,47.105,47.1418,47.0988,47.1172,28900.0
2009-11-24 11:15:00,76.84,76.85,76.73,76.74,37400.0,47.1172,47.1234,47.0498,47.0559,37400.0
2009-11-24 11:20:00,76.74,76.81,76.69,76.73,21700.0,47.0559,47.0988,47.0253,47.0498,21700.0
2009-11-24 11:25:00,76.73,76.74,76.63,76.66,49800.0,47.0498,47.0559,46.9885,47.0069,49800.0
2009-11-24 11:30:00,76.63,76.67,76.53,76.6,13500.0,46.9885,47.013,46.9272,46.9701,13500.0
2009-11-24 11:35:00,76.59,76.6,76.5,76.53,12900.0,46.9639,46.9701,46.9088,46.9272,12900.0
2009-11-24 11:40:00,76.52,76.52,76.4,76.41,25200.0,46.921,46.921,46.8474,46.8536,25200.0
2009-11-24 11:45:00,76.41,76.43,76.38,76.43,17100.0,46.8536,46.8658,46.8352,46.8658,17100.0
2009-11-24 11:50:00,76.43,76.45,76.32,76.42,48600.0,46.8658,46.8781,46.7984,46.8597,48600.0
2009-11-24 11:55:00,76.43,76.47,76.42,76.44,14100.0,46.8658,46.8904,46.8597,46.872,14100.0
2009-11-24 12:00:00,76.45,76.5,76.41,76.5,22100.0,46.8781,46.9088,46.8536,46.9088,22100.0
2009-11-24 12:05:00,76.51,76.53,76.48,76.51,12100.0,46.9149,46.9272,46.8965,46.9149,12100.0
2009-11-24 12:10:00,76.51,76.59,76.48,76.5,17900.0,46.9149,46.9639,46.8965,46.9088,17900.0
2009-11-24 12:15:00,76.5,76.69,76.5,76.66,21000.0,46.9088,47.0253,46.9088,47.0069,21000.0
2009-11-24 12:20:00,76.67,76.71,76.65,76.69,12400.0,47.013,47.0375,47.0007,47.0253,12400.0
2009-11-24 12:25:00,76.69,76.69,76.61,76.61,12000.0,47.0253,47.0253,46.9762,46.9762,12000.0
2009-11-24 12:30:00,76.61,76.78,76.61,76.74,29100.0,46.9762,47.0805,46.9762,47.0559,29100.0
2009-11-24 12:35:00,76.73,76.8,76.7,76.71,31400.0,47.0498,47.0927,47.0314,47.0375,31400.0
2009-11-24 12:40:00,76.69,76.71,76.54,76.56,16300.0,47.0253,47.0375,46.9333,46.9456,16300.0
2009-11-24 12:45:00,76.57,76.66,76.57,76.66,12700.0,46.9517,47.0069,46.9517,47.0069,12700.0
2009-11-24 12:50:00,76.66,76.75,76.64,76.71,19500.0,47.0069,47.0621,46.9946,47.0375,19500.0
2009-11-24 12:55:00,76.71,76.71,76.61,76.67,24600.0,47.0375,47.0375,46.9762,47.013,24600.0
2009-11-24 13:00:00,76.67,76.81,76.66,76.79,21400.0,47.013,47.0988,47.0069,47.0866,21400.0
2009-11-24 13:05:00,76.79,76.86,76.77,76.85,15400.0,47.0866,47.1295,47.0743,47.1234,15400.0
2009-11-24 13:10:00,76.85,76.86,76.78,76.78,12900.0,47.1234,47.1295,47.0805,47.0805,12900.0
2009-11-24 13:15:00,76.79,76.88,76.79,76.85,16100.0,47.0866,47.1418,47.0866,47.1234,16100.0
2009-11-24 13:20:00,76.85,76.88,76.84,76.88,17900.0,47.1234,47.1418,47.1172,47.1418,17900.0
2009-11-24 13:25:00,76.88,76.88,76.83,76.83,16100.0,47.1418,47.1418,47.1111,47.1111,16100.0
2009-11-24 13:30:00,76.83,76.89,76.83,76.86,9600.0,47.1111,47.1479,47.1111,47.1295,9600.0
2009-11-24 13:35:00,76.86,76.89,76.85,76.85,11900.0,47.1295,47.1479,47.1234,47.1234,11900.0
2009-11-24 13:40:00,76.84,76.9,76.83,76.86,24900.0,47.1172,47.154,47.1111,47.1295,24900.0
2009-11-24 13:45:00,76.87,76.9,76.78,76.8,18800.0,47.1356,47.154,47.0805,47.0927,18800.0
2009-11-24 13:50:00,76.79,76.98,76.79,76.98,38500.0,47.0866,47.2031,47.0866,47.2031,38500.0
2009-11-24 13:55:00,76.98,77.06,76.96,77.03,30700.0,47.2031,47.2521,47.1908,47.2338,30700.0
2009-11-24 14:00:00,77.02,77.11,76.99,76.99,32200.0,47.2276,47.2828,47.2092,47.2092,32200.0
2009-11-24 14:05:00,76.99,77.18,76.99,77.0,70100.0,47.2092,47.3257,47.2092,47.2154,70100.0
2009-11-24 14:10:00,77.0,77.02,76.96,77.0,76900.0,47.2154,47.2276,47.1908,47.2154,76900.0
2009-11-24 14:15:00,77.0,77.03,76.97,76.99,21300.0,47.2154,47.2338,47.197,47.2092,21300.0
2009-11-24 14:20:00,76.99,77.01,76.93,76.99,25800.0,47.2092,47.2215,47.1724,47.2092,25800.0
2009-11-24 14:25:00,76.99,77.14,76.99,77.08,17000.0,47.2092,47.3012,47.2092,47.2644,17000.0
2009-11-24 14:30:00,77.07,77.15,77.05,77.11,14100.0,47.2583,47.3073,47.246,47.2828,14100.0
2009-11-24 14:35:00,77.11,77.16,77.1,77.15,16000.0,47.2828,47.3135,47.2767,47.3073,16000.0
2009-11-24 14:40:00,77.15,77.27,77.1,77.21,25900.0,47.3073,47.3809,47.2767,47.3441,25900.0
2009-11-24 14:45:00,77.19,77.38,77.19,77.38,24800.0,47.3319,47.4484,47.3319,47.4484,24800.0
2009-11-24 14:50:00,77.36,77.45,77.36,77.44,40900.0,47.4361,47.4913,47.4361,47.4852,40900.0
2009-11-24 14:55:00,77.44,77.53,77.41,77.5,44600.0,47.4852,47.5403,47.4668,47.5219,44600.0
2009-11-24 15:00:00,77.5,77.64,77.49,77.55,37400.0,47.5219,47.6078,47.5158,47.5526,37400.0
2009-11-24 15:05:00,77.55,77.57,77.52,77.52,39100.0,47.5526,47.5649,47.5342,47.5342,39100.0
2009-11-24 15:10:00,77.52,77.52,77.38,77.49,21200.0,47.5342,47.5342,47.4484,47.5158,21200.0
2009-11-24 15:15:00,77.49,77.5,77.45,77.47,24000.0,47.5158,47.5219,47.4913,47.5036,24000.0
2009-11-24 15:20:00,77.48,77.5,77.47,77.5,46500.0,47.5097,47.5219,47.5036,47.5219,46500.0
2009-11-24 15:25:00,77.5,77.54,77.47,77.54,46200.0,47.5219,47.5465,47.5036,47.5465,46200.0
2009-11-24 15:30:00,77.53,77.53,77.39,77.42,38200.0,47.5403,47.5403,47.4545,47.4729,38200.0
2009-11-24 15:35:00,77.41,77.5,77.34,77.49,96100.0,47.4668,47.5219,47.4238,47.5158,96100.0
2009-11-24 15:40:00,77.49,77.5,77.28,77.31,91600.0,47.5158,47.5219,47.387,47.4054,91600.0
2009-11-24 15:45:00,77.31,77.33,77.13,77.13,89500.0,47.4054,47.4177,47.2951,47.2951,89500.0
2009-11-24 15:50:00,77.13,77.36,77.13,77.33,86500.0,47.2951,47.4361,47.2951,47.4177,86500.0
2009-11-24 15:55:00,77.33,77.57,77.29,77.56,218900.0,47.4177,47.5649,47.3932,47.5587,218900.0
2009-11-25 09:30:00,77.41,77.56,77.2,77.51,104500.0,47.4668,47.5587,47.338,47.5281,104500.0
2009-11-25 09:35:00,77.51,77.55,77.3,77.52,47000.0,47.5281,47.5526,47.3993,47.5342,47000.0
2009-11-25 09:40:00,77.52,77.52,77.3,77.51,48500.0,47.5342,47.5342,47.3993,47.5281,48500.0
2009-11-25 09:45:00,77.51,77.52,77.41,77.45,43400.0,47.5281,47.5342,47.4668,47.4913,43400.0
2009-11-25 09:50:00,77.45,77.5,77.43,77.45,22300.0,47.4913,47.5219,47.479,47.4913,22300.0
2009-11-25 09:55:00,77.45,77.52,77.44,77.46,27900.0,47.4913,47.5342,47.4852,47.4974,27900.0
2009-11-25 10:00:00,77.46,77.6,77.46,77.59,38900.0,47.4974,47.5833,47.4974,47.5771,38900.0
2009-11-25 10:05:00,77.6,77.78,77.54,77.78,67900.0,47.5833,47.6936,47.5465,47.6936,67900.0
2009-11-25 10:10:00,77.78,77.82,77.61,77.64,42100.0,47.6936,47.7182,47.5894,47.6078,42100.0
2009-11-25 10:15:00,77.65,77.67,77.57,77.61,51200.0,47.6139,47.6262,47.5649,47.5894,51200.0
2009-11-25 10:20:00,77.61,77.65,77.45,77.45,34900.0,47.5894,47.6139,47.4913,47.4913,34900.0
2009-11-25 10:25:00,77.45,77.5,77.3,77.49,24300.0,47.4913,47.5219,47.3993,47.5158,24300.0
2009-11-25 10:30:00,77.49,77.58,77.44,77.5,51100.0,47.5158,47.571,47.4852,47.5219,51100.0
2009-11-25 10:35:00,77.49,77.5,77.43,77.5,25700.0,47.5158,47.5219,47.479,47.5219,25700.0
2009-11-25 10:40:00,77.5,77.5,77.47,77.49,27400.0,47.5219,47.5219,47.5036,47.5158,27400.0
2009-11-25 10:45:00,77.5,77.54,77.44,77.44,37600.0,47.5219,47.5465,47.4852,47.4852,37600.0
2009-11-25 10:50:00,77.44,77.47,77.4,77.47,29100.0,47.4852,47.5036,47.4606,47.5036,29100.0
2009-11-25 10:55:00,77.48,77.51,77.47,77.51,23400.0,47.5097,47.5281,47.5036,47.5281,23400.0
2009-11-25 11:00:00,77.51,77.56,77.5,77.55,11300.0,47.5281,47.5587,47.5219,47.5526,11300.0
2009-11-25 11:05:00,77.56,77.67,77.55,77.64,24300.0,47.5587,47.6262,47.5526,47.6078,24300.0
2009-11-25 11:10:00,77.66,77.82,77.65,77.81,21900.0,47.6201,47.7182,47.6139,47.712,21900.0
2009-11-25 11:15:00,77.81,78.0,77.81,78.0,56500.0,47.712,47.8285,47.712,47.8285,56500.0
2009-11-25 11:20:00,77.99,78.03,77.99,78.01,32400.0,47.8224,47.8469,47.8224,47.8347,32400.0
2009-11-25 11:25:00,78.01,78.05,77.99,78.01,116900.0,47.8347,47.8592,47.8224,47.8347,116900.0
2009-11-25 11:30:00,78.02,78.04,77.98,78.0,24800.0,47.8408,47.8531,47.8163,47.8285,24800.0
2009-11-25 11:35:00,78.0,78.04,77.98,78.02,40700.0,47.8285,47.8531,47.8163,47.8408,40700.0
2009-11-25 11:40:00,78.02,78.07,77.99,78.07,17200.0,47.8408,47.8715,47.8224,47.8715,17200.0
2009-11-25 11:45:00,78.08,78.12,78.04,78.06,19700.0,47.8776,47.9021,47.8531,47.8653,19700.0
2009-11-25 11:50:00,78.05,78.13,78.02,78.07,18700.0,47.8592,47.9083,47.8408,47.8715,18700.0
2009-11-25 11:55:00,78.07,78.1,78.03,78.04,5900.0,47.8715,47.8899,47.8469,47.8531,5900.0
2009-11-25 12:00:00,78.05,78.06,78.0,78.0,12400.0,47.8592,47.8653,47.8285,47.8285,12400.0
2009-11-25 12:05:00,78.0,78.03,77.98,78.0,20700.0,47.8285,47.8469,47.8163,47.8285,20700.0
2009-11-25 12:10:00,78.0,78.04,78.0,78.0,16300.0,47.8285,47.8531,47.8285,47.8285,16300.0
2009-11-25 12:15:00,78.01,78.07,78.01,78.05,17300.0,47.8347,47.8715,47.8347,47.8592,17300.0
2009-11-25 12:20:00,78.05,78.07,78.05,78.06,11500.0,47.8592,47.8715,47.8592,47.8653,11500.0
2009-11-25 12:25:00,78.06,78.09,78.05,78.08,12200.0,47.8653,47.8837,47.8592,47.8776,12200.0
2009-11-25 12:30:00,78.07,78.09,78.03,78.04,138100.0,47.8715,47.8837,47.8469,47.8531,138100.0
2009-11-25 12:35:00,78.04,78.09,78.04,78.06,20100.0,47.8531,47.8837,47.8531,47.8653,20100.0
2009-11-25 12:40:00,78.07,78.1,78.06,78.06,26100.0,47.8715,47.8899,47.8653,47.8653,26100.0
2009-11-25 12:45:00,78.06,78.08,78.03,78.05,22600.0,47.8653,47.8776,47.8469,47.8592,22600.0
2009-11-25 12:50:00,78.04,78.08,78.04,78.08,35600.0,47.8531,47.8776,47.8531,47.8776,35600.0
2009-11-25 12:55:00,78.07,78.13,78.06,78.1,88200.0,47.8715,47.9083,47.8653,47.8899,88200.0
2009-11-25 13:00:00,78.1,78.14,78.1,78.11,31400.0,47.8899,47.9144,47.8899,47.896,31400.0
2009-11-25 13:05:00,78.11,78.14,78.06,78.1,86300.0,47.896,47.9144,47.8653,47.8899,86300.0
2009-11-25 13:10:00,78.1,78.15,78.09,78.15,47300.0,47.8899,47.9205,47.8837,47.9205,47300.0
2009-11-25 13:15:00,78.14,78.25,78.13,78.2,35100.0,47.9144,47.9818,47.9083,47.9512,35100.0
2009-11-25 13:20:00,78.2,78.27,78.18,78.26,11100.0,47.9512,47.9941,47.9389,47.988,11100.0
2009-11-25 13:25:00,78.26,78.27,78.2,78.22,13300.0,47.988,47.9941,47.9512,47.9634,13300.0
2009-11-25 13:30:00,78.23,78.28,78.22,78.26,43700.0,47.9696,48.0002,47.9634,47.988,43700.0
2009-11-25 13:35:00,78.26,78.29,78.26,78.26,18500.0,47.988,48.0064,47.988,47.988,18500.0
2009-11-25 13:40:00,78.26,78.27,78.25,78.25,9700.0,47.988,47.9941,47.9818,47.9818,9700.0
2009-11-25 13:45:00,78.27,78.32,78.26,78.31,17600.0,47.9941,48.0248,47.988,48.0186,17600.0
2009-11-25 13:50:00,78.31,78.34,78.29,78.32,19200.0,48.0186,48.037,48.0064,48.0248,19200.0
2009-11-25 13:55:00,78.33,78.36,78.29,78.33,23300.0,48.0309,48.0493,48.0064,48.0309,23300.0
2009-11-25 14:00:00,78.32,78.33,78.25,78.3,42500.0,48.0248,48.0309,47.9818,48.0125,42500.0
2009-11-25 14:05:00,78.3,78.33,78.29,78.3,22700.0,48.0125,48.0309,48.0064,48.0125,22700.0
2009-11-25 14:10:00,78.3,78.33,78.29,78.29,13500.0,48.0125,48.0309,48.0064,48.0064,13500.0
2009-11-25 14:15:00,78.3,78.33,78.29,78.3,16900.0,48.0125,48.0309,48.0064,48.0125,16900.0
2009-11-25 14:20:00,78.31,78.33,78.29,78.32,19400.0,48.0186,48.0309,48.0064,48.0248,19400.0
2009-11-25 14:25:00,78.31,78.39,78.3,78.35,14400.0,48.0186,48.0677,48.0125,48.0432,14400.0
2009-11-25 14:30:00,78.34,78.34,78.31,78.31,5700.0,48.037,48.037,48.0186,48.0186,5700.0
2009-11-25 14:35:00,78.32,78.38,78.31,78.36,24300.0,48.0248,48.0616,48.0186,48.0493,24300.0
2009-11-25 14:40:00,78.36,78.42,78.36,78.41,18100.0,48.0493,48.0861,48.0493,48.0799,18100.0
2009-11-25 14:45:00,78.41,78.49,78.39,78.44,16600.0,48.0799,48.129,48.0677,48.0983,16600.0
2009-11-25 14:50:00,78.45,78.51,78.45,78.5,48000.0,48.1045,48.1413,48.1045,48.1351,48000.0
2009-11-25 14:55:00,78.5,78.62,78.5,78.6,42400.0,48.1351,48.2087,48.1351,48.1965,42400.0
2009-11-25 15:00:00,78.61,78.64,78.56,78.61,59300.0,48.2026,48.221,48.1719,48.2026,59300.0
2009-11-25 15:05:00,78.6,78.63,78.6,78.61,32700.0,48.1965,48.2148,48.1965,48.2026,32700.0
2009-11-25 15:10:00,78.61,78.67,78.6,78.65,53500.0,48.2026,48.2394,48.1965,48.2271,53500.0
2009-11-25 15:15:00,78.65,78.66,78.51,78.53,39700.0,48.2271,48.2332,48.1413,48.1535,39700.0
2009-11-25 15:20:00,78.53,78.55,78.53,78.53,40900.0,48.1535,48.1658,48.1535,48.1535,40900.0
2009-11-25 15:25:00,78.53,78.61,78.53,78.58,39600.0,48.1535,48.2026,48.1535,48.1842,39600.0
2009-11-25 15:30:00,78.58,78.6,78.57,78.6,39400.0,48.1842,48.1965,48.1781,48.1965,39400.0
2009-11-25 15:35:00,78.6,78.62,78.59,78.6,55500.0,48.1965,48.2087,48.1903,48.1965,55500.0
2009-11-25 15:40:00,78.61,78.67,78.61,78.65,63800.0,48.2026,48.2394,48.2026,48.2271,63800.0
2009-11-25 15:45:00,78.65,78.66,78.58,78.63,66500.0,48.2271,48.2332,48.1842,48.2148,66500.0
2009-11-25 15:50:00,78.63,78.65,78.5,78.51,87900.0,48.2148,48.2271,48.1351,48.1413,87900.0
2009-11-25 15:55:00,78.51,78.6,78.5,78.53,122800.0,48.1413,48.1965,48.1351,48.1535,122800.0
2009-11-27 09:30:00,76.6,77.38,76.12,76.5,72900.0,47.3539,47.8361,47.0571,47.2921,72900.0
2009-11-27 09:35:00,76.49,76.5,76.13,76.4,60300.0,47.2859,47.2921,47.0633,47.2302,60300.0
2009-11-27 09:40:00,76.27,76.54,76.27,76.45,28300.0,47.1499,47.3168,47.1499,47.2612,28300.0
2009-11-27 09:45:00,76.45,76.5,76.28,76.47,48600.0,47.2612,47.2921,47.1561,47.2735,48600.0
2009-11-27 09:50:00,76.48,76.64,76.45,76.56,61400.0,47.2797,47.3786,47.2612,47.3292,61400.0
2009-11-27 09:55:00,76.55,76.73,76.53,76.73,38000.0,47.323,47.4342,47.3106,47.4342,38000.0
2009-11-27 10:00:00,76.72,76.95,76.67,76.93,43200.0,47.4281,47.5703,47.3972,47.5579,43200.0
2009-11-27 10:05:00,76.93,76.98,76.91,76.92,73500.0,47.5579,47.5888,47.5455,47.5517,73500.0
2009-11-27 10:10:00,76.92,76.97,76.87,76.89,55400.0,47.5517,47.5826,47.5208,47.5332,55400.0
2009-11-27 10:15:00,76.89,77.09,76.82,77.03,52900.0,47.5332,47.6568,47.4899,47.6197,52900.0
2009-11-27 10:20:00,77.03,77.15,76.99,77.01,15400.0,47.6197,47.6939,47.595,47.6073,15400.0
2009-11-27 10:25:00,77.02,77.08,76.97,76.99,18800.0,47.6135,47.6506,47.5826,47.595,18800.0
2009-11-27 10:30:00,76.99,77.03,76.95,77.01,20500.0,47.595,47.6197,47.5703,47.6073,20500.0
2009-11-27 10:35:00,77.02,77.13,77.0,77.02,22200.0,47.6135,47.6815,47.6012,47.6135,22200.0
2009-11-27 10:40:00,77.01,77.12,76.97,77.12,16800.0,47.6073,47.6753,47.5826,47.6753,16800.0
2009-11-27 10:45:00,77.13,77.13,77.06,77.07,6100.0,47.6815,47.6815,47.6383,47.6444,6100.0
2009-11-27 10:50:00,77.06,77.45,77.05,77.36,27400.0,47.6383,47.8793,47.6321,47.8237,27400.0
2009-11-27 10:55:00,77.35,77.37,77.25,77.33,12800.0,47.8175,47.8299,47.7557,47.8052,12800.0
2009-11-27 11:00:00,77.33,77.5,77.33,77.46,20000.0,47.8052,47.9103,47.8052,47.8855,20000.0
2009-11-27 11:05:00,77.47,77.47,77.37,77.43,21600.0,47.8917,47.8917,47.8299,47.867,21600.0
2009-11-27 11:10:00,77.43,77.44,77.32,77.36,34000.0,47.867,47.8732,47.799,47.8237,34000.0
2009-11-27 11:15:00,77.36,77.36,77.22,77.22,16700.0,47.8237,47.8237,47.7372,47.7372,16700.0
2009-11-27 11:20:00,77.21,77.22,77.01,77.02,13600.0,47.731,47.7372,47.6073,47.6135,13600.0
2009-11-27 11:25:00,77.01,77.12,77.0,77.09,12800.0,47.6073,47.6753,47.6012,47.6568,12800.0
2009-11-27 11:30:00,77.08,77.11,77.02,77.08,15300.0,47.6506,47.6692,47.6135,47.6506,15300.0
2009-11-27 11:35:00,77.08,77.12,77.04,77.06,9300.0,47.6506,47.6753,47.6259,47.6383,9300.0
2009-11-27 11:40:00,77.05,77.1,77.03,77.1,17500.0,47.6321,47.663,47.6197,47.663,17500.0
2009-11-27 11:45:00,77.12,77.15,77.06,77.07,10400.0,47.6753,47.6939,47.6383,47.6444,10400.0
2009-11-27 11:50:00,77.08,77.11,77.04,77.07,21600.0,47.6506,47.6692,47.6259,47.6444,21600.0
2009-11-27 11:55:00,77.08,77.14,77.05,77.14,11600.0,47.6506,47.6877,47.6321,47.6877,11600.0
2009-11-27 12:00:00,77.16,77.17,77.04,77.06,16600.0,47.7001,47.7063,47.6259,47.6383,16600.0
2009-11-27 12:05:00,77.06,77.06,76.95,76.96,18200.0,47.6383,47.6383,47.5703,47.5764,18200.0
2009-11-27 12:10:00,76.95,76.99,76.95,76.97,8800.0,47.5703,47.595,47.5703,47.5826,8800.0
2009-11-27 12:15:00,76.97,77.05,76.97,77.05,9000.0,47.5826,47.6321,47.5826,47.6321,9000.0
2009-11-27 12:20:00,77.07,77.09,76.94,76.95,18000.0,47.6444,47.6568,47.5641,47.5703,18000.0
2009-11-27 12:25:00,76.94,77.04,76.92,77.03,31700.0,47.5641,47.6259,47.5517,47.6197,31700.0
2009-11-27 12:30:00,77.03,77.11,77.01,77.05,24300.0,47.6197,47.6692,47.6073,47.6321,24300.0
2009-11-27 12:35:00,77.05,77.06,77.02,77.02,10800.0,47.6321,47.6383,47.6135,47.6135,10800.0
2009-11-27 12:40:00,77.03,77.34,77.02,77.33,47300.0,47.6197,47.8113,47.6135,47.8052,47300.0
2009-11-27 12:45:00,77.34,77.55,77.34,77.43,33100.0,47.8113,47.9412,47.8113,47.867,33100.0
2009-11-27 12:50:00,77.44,77.46,77.34,77.42,36100.0,47.8732,47.8855,47.8113,47.8608,36100.0
2009-11-27 12:55:00,77.43,77.43,76.99,77.05,68000.0,47.867,47.867,47.595,47.6321,68000.0
2009-11-30 09:30:00,76.98,76.98,76.28,76.31,31900.0,47.5888,47.5888,47.1561,47.1746,31900.0
2009-11-30 09:35:00,76.41,76.51,76.18,76.27,21100.0,47.2364,47.2982,47.0942,47.1499,21100.0
2009-11-30 09:40:00,76.25,76.68,76.13,76.68,49900.0,47.1375,47.4033,47.0633,47.4033,49900.0
2009-11-30 09:45:00,76.65,76.65,76.53,76.64,21200.0,47.3848,47.3848,47.3106,47.3786,21200.0
2009-11-30 09:50:00,76.65,76.78,76.56,76.76,42700.0,47.3848,47.4652,47.3292,47.4528,42700.0
2009-11-30 09:55:00,76.76,76.87,76.69,76.75,44100.0,47.4528,47.5208,47.4095,47.4466,44100.0
2009-11-30 10:00:00,76.74,76.87,76.74,76.85,25300.0,47.4404,47.5208,47.4404,47.5084,25300.0
2009-11-30 10:05:00,76.84,77.07,76.84,77.07,28400.0,47.5022,47.6444,47.5022,47.6444,28400.0
2009-11-30 10:10:00,77.07,77.19,76.99,77.17,42800.0,47.6444,47.7186,47.595,47.7063,42800.0
2009-11-30 10:15:00,77.16,77.35,77.09,77.28,50800.0,47.7001,47.8175,47.6568,47.7743,50800.0
2009-11-30 10:20:00,77.28,77.31,77.2,77.22,16300.0,47.7743,47.7928,47.7248,47.7372,16300.0
2009-11-30 10:25:00,77.21,77.31,77.18,77.28,17500.0,47.731,47.7928,47.7124,47.7743,17500.0
2009-11-30 10:30:00,77.28,77.39,77.28,77.29,21800.0,47.7743,47.8423,47.7743,47.7804,21800.0
2009-11-30 10:35:00,77.32,77.38,77.28,77.28,18700.0,47.799,47.8361,47.7743,47.7743,18700.0
2009-11-30 10:40:00,77.28,77.31,77.19,77.2,27000.0,47.7743,47.7928,47.7186,47.7248,27000.0
2009-11-30 10:45:00,77.21,77.24,77.04,77.04,26500.0,47.731,47.7495,47.6259,47.6259,26500.0
2009-11-30 10:50:00,77.06,77.06,76.95,77.0,39000.0,47.6383,47.6383,47.5703,47.6012,39000.0
2009-11-30 10:55:00,77.0,77.0,76.86,76.93,14900.0,47.6012,47.6012,47.5146,47.5579,14900.0
2009-11-30 11:00:00,76.93,76.93,76.69,76.89,60100.0,47.5579,47.5579,47.4095,47.5332,60100.0
2009-11-30 11:05:00,76.89,76.9,76.85,76.9,20700.0,47.5332,47.5393,47.5084,47.5393,20700.0
2009-11-30 11:10:00,76.91,77.03,76.91,76.97,38700.0,47.5455,47.6197,47.5455,47.5826,38700.0
2009-11-30 11:15:00,76.99,77.03,76.77,76.84,20700.0,47.595,47.6197,47.459,47.5022,20700.0
2009-11-30 11:20:00,76.85,76.88,76.79,76.81,8300.0,47.5084,47.527,47.4713,47.4837,8300.0
2009-11-30 11:25:00,76.8,76.85,76.76,76.79,19500.0,47.4775,47.5084,47.4528,47.4713,19500.0
2009-11-30 11:30:00,76.8,76.84,76.76,76.78,26000.0,47.4775,47.5022,47.4528,47.4652,26000.0
2009-11-30 11:35:00,76.78,76.87,76.61,76.86,23000.0,47.4652,47.5208,47.3601,47.5146,23000.0
2009-11-30 11:40:00,76.86,76.86,76.74,76.79,16700.0,47.5146,47.5146,47.4404,47.4713,16700.0
2009-11-30 11:45:00,76.78,76.83,76.69,76.8,24300.0,47.4652,47.4961,47.4095,47.4775,24300.0
2009-11-30 11:50:00,76.81,76.81,76.6,76.61,17200.0,47.4837,47.4837,47.3539,47.3601,17200.0
2009-11-30 11:55:00,76.61,76.71,76.53,76.69,20300.0,47.3601,47.4219,47.3106,47.4095,20300.0
2009-11-30 12:00:00,76.69,76.71,76.6,76.69,13500.0,47.4095,47.4219,47.3539,47.4095,13500.0
2009-11-30 12:05:00,76.68,76.81,76.68,76.81,15800.0,47.4033,47.4837,47.4033,47.4837,15800.0
2009-11-30 12:10:00,76.81,76.81,76.73,76.76,11900.0,47.4837,47.4837,47.4342,47.4528,11900.0
2009-11-30 12:15:00,76.75,76.91,76.75,76.87,19400.0,47.4466,47.5455,47.4466,47.5208,19400.0
2009-11-30 12:20:00,76.87,76.89,76.79,76.81,10100.0,47.5208,47.5332,47.4713,47.4837,10100.0
2009-11-30 12:25:00,76.83,76.84,76.75,76.79,7600.0,47.4961,47.5022,47.4466,47.4713,7600.0
2009-11-30 12:30:00,76.8,76.8,76.65,76.79,35300.0,47.4775,47.4775,47.3848,47.4713,35300.0
2009-11-30 12:35:00,76.8,76.8,76.75,76.77,11900.0,47.4775,47.4775,47.4466,47.459,11900.0
2009-11-30 12:40:00,76.77,76.78,76.72,76.75,30000.0,47.459,47.4652,47.4281,47.4466,30000.0
2009-11-30 12:45:00,76.77,76.78,76.73,76.78,21800.0,47.459,47.4652,47.4342,47.4652,21800.0
2009-11-30 12:50:00,76.78,76.78,76.77,76.77,19600.0,47.4652,47.4652,47.459,47.459,19600.0
2009-11-30 12:55:00,76.77,76.77,76.7,76.71,22700.0,47.459,47.459,47.4157,47.4219,22700.0
2009-11-30 13:00:00,76.71,76.75,76.68,76.73,15700.0,47.4219,47.4466,47.4033,47.4342,15700.0
2009-11-30 13:05:00,76.73,76.74,76.62,76.62,13700.0,47.4342,47.4404,47.3662,47.3662,13700.0
2009-11-30 13:10:00,76.62,76.63,76.57,76.6,24400.0,47.3662,47.3724,47.3353,47.3539,24400.0
2009-11-30 13:15:00,76.59,76.73,76.57,76.73,30700.0,47.3477,47.4342,47.3353,47.4342,30700.0
2009-11-30 13:20:00,76.72,76.82,76.71,76.81,30200.0,47.4281,47.4899,47.4219,47.4837,30200.0
2009-11-30 13:25:00,76.81,76.82,76.75,76.77,15700.0,47.4837,47.4899,47.4466,47.459,15700.0
2009-11-30 13:30:00,76.77,76.81,76.64,76.66,22200.0,47.459,47.4837,47.3786,47.391,22200.0
2009-11-30 13:35:00,76.66,76.67,76.59,76.62,20800.0,47.391,47.3972,47.3477,47.3662,20800.0
2009-11-30 13:40:00,76.59,76.61,76.5,76.52,11500.0,47.3477,47.3601,47.2921,47.3044,11500.0
2009-11-30 13:45:00,76.51,76.55,76.42,76.55,44900.0,47.2982,47.323,47.2426,47.323,44900.0
2009-11-30 13:50:00,76.56,76.67,76.55,76.66,11600.0,47.3292,47.3972,47.323,47.391,11600.0
2009-11-30 13:55:00,76.66,76.74,76.66,76.73,36900.0,47.391,47.4404,47.391,47.4342,36900.0
2009-11-30 14:00:00,76.73,76.74,76.7,76.72,10700.0,47.4342,47.4404,47.4157,47.4281,10700.0
2009-11-30 14:05:00,76.73,76.75,76.7,76.73,15100.0,47.4342,47.4466,47.4157,47.4342,15100.0
2009-11-30 14:10:00,76.73,76.75,76.73,76.75,9900.0,47.4342,47.4466,47.4342,47.4466,9900.0
2009-11-30 14:15:00,76.74,76.98,76.74,76.97,39200.0,47.4404,47.5888,47.4404,47.5826,39200.0
2009-11-30 14:20:00,76.98,77.03,76.94,77.03,31200.0,47.5888,47.6197,47.5641,47.6197,31200.0
2009-11-30 14:25:00,77.02,77.18,77.02,77.17,47700.0,47.6135,47.7124,47.6135,47.7063,47700.0
2009-11-30 14:30:00,77.18,77.18,77.1,77.14,30600.0,47.7124,47.7124,47.663,47.6877,30600.0
2009-11-30 14:35:00,77.15,77.15,77.09,77.13,23700.0,47.6939,47.6939,47.6568,47.6815,23700.0
2009-11-30 14:40:00,77.13,77.19,77.11,77.19,37900.0,47.6815,47.7186,47.6692,47.7186,37900.0
2009-11-30 14:45:00,77.18,77.18,77.13,77.17,41000.0,47.7124,47.7124,47.6815,47.7063,41000.0
2009-11-30 14:50:00,77.17,77.17,77.05,77.06,37700.0,47.7063,47.7063,47.6321,47.6383,37700.0
2009-11-30 14:55:00,77.07,77.18,77.04,77.15,31900.0,47.6444,47.7124,47.6259,47.6939,31900.0
2009-11-30 15:00:00,77.15,77.16,77.09,77.11,28400.0,47.6939,47.7001,47.6568,47.6692,28400.0
2009-11-30 15:05:00,77.11,77.15,77.08,77.15,38800.0,47.6692,47.6939,47.6506,47.6939,38800.0
2009-11-30 15:10:00,77.15,77.22,77.15,77.19,36200.0,47.6939,47.7372,47.6939,47.7186,36200.0
2009-11-30 15:15:00,77.19,77.38,77.18,77.35,54800.0,47.7186,47.8361,47.7124,47.8175,54800.0
2009-11-30 15:20:00,77.34,77.42,77.32,77.41,49100.0,47.8113,47.8608,47.799,47.8546,49100.0
2009-11-30 15:25:00,77.4,77.41,77.31,77.32,56900.0,47.8484,47.8546,47.7928,47.799,56900.0
2009-11-30 15:30:00,77.32,77.41,77.3,77.37,75500.0,47.799,47.8546,47.7866,47.8299,75500.0
2009-11-30 15:35:00,77.38,77.39,77.32,77.33,33600.0,47.8361,47.8423,47.799,47.8052,33600.0
2009-11-30 15:40:00,77.33,77.33,77.15,77.18,86900.0,47.8052,47.8052,47.6939,47.7124,86900.0
2009-11-30 15:45:00,77.19,77.23,77.16,77.19,64300.0,47.7186,47.7433,47.7001,47.7186,64300.0
2009-11-30 15:50:00,77.18,77.35,77.17,77.33,73300.0,47.7124,47.8175,47.7063,47.8052,73300.0
2009-11-30 15:55:00,77.32,77.33,77.2,77.23,152600.0,47.799,47.8052,47.7248,47.7433,152600.0
2009-12-01 09:30:00,77.73,78.07,77.63,78.07,41700.0,48.0524,48.2626,47.9906,48.2626,41700.0
2009-12-01 09:35:00,78.09,78.36,78.06,78.28,32200.0,48.275,48.4419,48.2565,48.3925,32200.0
2009-12-01 09:40:00,78.28,78.38,78.22,78.22,25500.0,48.3925,48.4543,48.3554,48.3554,25500.0
2009-12-01 09:45:00,78.21,78.39,78.19,78.35,22100.0,48.3492,48.4605,48.3368,48.4357,22100.0
2009-12-01 09:50:00,78.36,78.36,78.25,78.27,39000.0,48.4419,48.4419,48.3739,48.3863,39000.0
2009-12-01 09:55:00,78.25,78.32,78.25,78.28,19600.0,48.3739,48.4172,48.3739,48.3925,19600.0
2009-12-01 10:00:00,78.3,78.38,78.17,78.33,40700.0,48.4048,48.4543,48.3245,48.4234,40700.0
2009-12-01 10:05:00,78.33,78.33,78.15,78.17,55500.0,48.4234,48.4234,48.3121,48.3245,55500.0
2009-12-01 10:10:00,78.16,78.2,78.09,78.16,35300.0,48.3183,48.343,48.275,48.3183,35300.0
2009-12-01 10:15:00,78.15,78.16,78.09,78.1,22900.0,48.3121,48.3183,48.275,48.2812,22900.0
2009-12-01 10:20:00,78.1,78.1,77.88,77.95,48900.0,48.2812,48.2812,48.1452,48.1884,48900.0
2009-12-01 10:25:00,77.94,77.94,77.84,77.94,26100.0,48.1823,48.1823,48.1204,48.1823,26100.0
2009-12-01 10:30:00,77.94,78.18,77.94,78.1,14600.0,48.1823,48.3306,48.1823,48.2812,14600.0
2009-12-01 10:35:00,78.1,78.1,77.94,77.94,11300.0,48.2812,48.2812,48.1823,48.1823,11300.0
2009-12-01 10:40:00,77.93,77.94,77.76,77.77,25000.0,48.1761,48.1823,48.071,48.0772,25000.0
2009-12-01 10:45:00,77.77,77.81,77.7,77.76,26100.0,48.0772,48.1019,48.0339,48.071,26100.0
2009-12-01 10:50:00,77.75,77.75,77.63,77.63,23200.0,48.0648,48.0648,47.9906,47.9906,23200.0
2009-12-01 10:55:00,77.63,77.63,77.5,77.54,23600.0,47.9906,47.9906,47.9103,47.935,23600.0
2009-12-01 11:00:00,77.54,77.7,77.54,77.66,18200.0,47.935,48.0339,47.935,48.0092,18200.0
2009-12-01 11:05:00,77.65,77.7,77.6,77.65,19000.0,48.003,48.0339,47.9721,48.003,19000.0
2009-12-01 11:10:00,77.64,77.65,77.57,77.59,16200.0,47.9968,48.003,47.9535,47.9659,16200.0
2009-12-01 11:15:00,77.59,77.68,77.59,77.68,15300.0,47.9659,48.0215,47.9659,48.0215,15300.0
2009-12-01 11:20:00,77.69,77.9,77.69,77.89,30900.0,48.0277,48.1575,48.0277,48.1514,30900.0
2009-12-01 11:25:00,77.89,77.95,77.81,77.95,34700.0,48.1514,48.1884,48.1019,48.1884,34700.0
2009-12-01 11:30:00,77.95,78.08,77.95,78.07,31800.0,48.1884,48.2688,48.1884,48.2626,31800.0
2009-12-01 11:35:00,78.06,78.15,78.0,78.14,68300.0,48.2565,48.3121,48.2194,48.3059,68300.0
2009-12-01 11:40:00,78.14,78.15,78.11,78.13,21700.0,48.3059,48.3121,48.2874,48.2997,21700.0
2009-12-01 11:45:00,78.13,78.18,78.12,78.17,18700.0,48.2997,48.3306,48.2935,48.3245,18700.0
2009-12-01 11:50:00,78.17,78.24,78.16,78.19,42600.0,48.3245,48.3677,48.3183,48.3368,42600.0
2009-12-01 11:55:00,78.19,78.29,78.19,78.28,72600.0,48.3368,48.3986,48.3368,48.3925,72600.0
2009-12-01 12:00:00,78.29,78.29,78.22,78.24,90600.0,48.3986,48.3986,48.3554,48.3677,90600.0
2009-12-01 12:05:00,78.24,78.3,78.24,78.26,22000.0,48.3677,48.4048,48.3677,48.3801,22000.0
2009-12-01 12:10:00,78.26,78.36,78.26,78.34,8100.0,48.3801,48.4419,48.3801,48.4295,8100.0
2009-12-01 12:15:00,78.35,78.4,78.33,78.37,18100.0,48.4357,48.4666,48.4234,48.4481,18100.0
2009-12-01 12:20:00,78.38,78.41,78.36,78.36,18700.0,48.4543,48.4728,48.4419,48.4419,18700.0
2009-12-01 12:25:00,78.37,78.4,78.36,78.37,15200.0,48.4481,48.4666,48.4419,48.4481,15200.0
2009-12-01 12:30:00,78.38,78.4,78.36,78.4,15000.0,48.4543,48.4666,48.4419,48.4666,15000.0
2009-12-01 12:35:00,78.39,78.53,78.39,78.49,39100.0,48.4605,48.547,48.4605,48.5223,39100.0
2009-12-01 12:40:00,78.47,78.52,78.47,78.52,11500.0,48.5099,48.5408,48.5099,48.5408,11500.0
2009-12-01 12:45:00,78.52,78.54,78.51,78.54,7500.0,48.5408,48.5532,48.5346,48.5532,7500.0
2009-12-01 12:50:00,78.53,78.59,78.49,78.49,45100.0,48.547,48.5841,48.5223,48.5223,45100.0
2009-12-01 12:55:00,78.46,78.52,78.43,78.5,7900.0,48.5037,48.5408,48.4852,48.5285,7900.0
2009-12-01 13:00:00,78.5,78.58,78.43,78.55,20800.0,48.5285,48.5779,48.4852,48.5594,20800.0
2009-12-01 13:05:00,78.54,78.55,78.5,78.51,9400.0,48.5532,48.5594,48.5285,48.5346,9400.0
2009-12-01 13:10:00,78.51,78.52,78.48,78.49,8500.0,48.5346,48.5408,48.5161,48.5223,8500.0
2009-12-01 13:15:00,78.51,78.58,78.5,78.57,111900.0,48.5346,48.5779,48.5285,48.5717,111900.0
2009-12-01 13:20:00,78.57,78.69,78.55,78.67,27700.0,48.5717,48.6459,48.5594,48.6336,27700.0
2009-12-01 13:25:00,78.67,78.7,78.64,78.7,19300.0,48.6336,48.6521,48.615,48.6521,19300.0
2009-12-01 13:30:00,78.68,78.75,78.65,78.7,28300.0,48.6397,48.683,48.6212,48.6521,28300.0
2009-12-01 13:35:00,78.7,78.73,78.65,78.68,28200.0,48.6521,48.6706,48.6212,48.6397,28200.0
2009-12-01 13:40:00,78.66,78.69,78.64,78.66,15500.0,48.6274,48.6459,48.615,48.6274,15500.0
2009-12-01 13:45:00,78.68,78.73,78.67,78.73,11700.0,48.6397,48.6706,48.6336,48.6706,11700.0
2009-12-01 13:50:00,78.73,78.79,78.72,78.77,44000.0,48.6706,48.7077,48.6645,48.6954,44000.0
2009-12-01 13:55:00,78.76,78.8,78.75,78.78,18500.0,48.6892,48.7139,48.683,48.7016,18500.0
2009-12-01 14:00:00,78.79,78.8,78.71,78.75,33700.0,48.7077,48.7139,48.6583,48.683,33700.0
2009-12-01 14:05:00,78.74,78.76,78.69,78.69,16000.0,48.6768,48.6892,48.6459,48.6459,16000.0
2009-12-01 14:10:00,78.69,78.69,78.62,78.62,13600.0,48.6459,48.6459,48.6026,48.6026,13600.0
2009-12-01 14:15:00,78.64,78.64,78.6,78.61,15700.0,48.615,48.615,48.5903,48.5965,15700.0
2009-12-01 14:20:00,78.61,78.68,78.61,78.67,26000.0,48.5965,48.6397,48.5965,48.6336,26000.0
2009-12-01 14:25:00,78.68,78.76,78.67,78.73,13000.0,48.6397,48.6892,48.6336,48.6706,13000.0
2009-12-01 14:30:00,78.71,78.8,78.7,78.78,28900.0,48.6583,48.7139,48.6521,48.7016,28900.0
2009-12-01 14:35:00,78.78,78.79,78.69,78.73,26200.0,48.7016,48.7077,48.6459,48.6706,26200.0
2009-12-01 14:40:00,78.73,78.86,78.72,78.81,37700.0,48.6706,48.751,48.6645,48.7201,37700.0
2009-12-01 14:45:00,78.81,78.83,78.75,78.76,53400.0,48.7201,48.7325,48.683,48.6892,53400.0
2009-12-01 14:50:00,78.74,78.75,78.67,78.74,32300.0,48.6768,48.683,48.6336,48.6768,32300.0
2009-12-01 14:55:00,78.74,78.76,78.72,78.74,34800.0,48.6768,48.6892,48.6645,48.6768,34800.0
2009-12-01 15:00:00,78.76,78.83,78.75,78.78,41200.0,48.6892,48.7325,48.683,48.7016,41200.0
2009-12-01 15:05:00,78.78,78.9,78.76,78.89,42600.0,48.7016,48.7757,48.6892,48.7696,42600.0
2009-12-01 15:10:00,78.89,79.0,78.88,79.0,35100.0,48.7696,48.8376,48.7634,48.8376,35100.0
2009-12-01 15:15:00,78.99,79.0,78.91,78.92,23200.0,48.8314,48.8376,48.7819,48.7881,23200.0
2009-12-01 15:20:00,78.92,78.92,78.82,78.89,41200.0,48.7881,48.7881,48.7263,48.7696,41200.0
2009-12-01 15:25:00,78.89,79.03,78.89,79.02,54700.0,48.7696,48.8561,48.7696,48.8499,54700.0
2009-12-01 15:30:00,79.03,79.06,78.94,78.94,72500.0,48.8561,48.8746,48.8005,48.8005,72500.0
2009-12-01 15:35:00,78.94,78.98,78.89,78.97,49700.0,48.8005,48.8252,48.7696,48.819,49700.0
2009-12-01 15:40:00,78.97,79.0,78.93,78.96,56800.0,48.819,48.8376,48.7943,48.8128,56800.0
2009-12-01 15:45:00,78.96,79.15,78.95,79.14,89700.0,48.8128,48.9303,48.8066,48.9241,89700.0
2009-12-01 15:50:00,79.15,79.15,79.02,79.03,106200.0,48.9303,48.9303,48.8499,48.8561,106200.0
2009-12-01 15:55:00,79.03,79.03,78.88,78.94,154200.0,48.8561,48.8561,48.7634,48.8005,154200.0
2009-12-02 09:30:00,78.99,78.99,78.5,78.66,81800.0,48.8314,48.8314,48.5285,48.6274,81800.0
2009-12-02 09:35:00,78.66,79.08,78.65,79.02,102800.0,48.6274,48.887,48.6212,48.8499,102800.0
2009-12-02 09:40:00,79.02,79.02,78.54,78.63,38200.0,48.8499,48.8499,48.5532,48.6088,38200.0
2009-12-02 09:45:00,78.58,78.74,78.55,78.67,32600.0,48.5779,48.6768,48.5594,48.6336,32600.0
2009-12-02 09:50:00,78.67,78.74,78.61,78.65,40700.0,48.6336,48.6768,48.5965,48.6212,40700.0
2009-12-02 09:55:00,78.65,78.69,78.45,78.46,66000.0,48.6212,48.6459,48.4975,48.5037,66000.0
2009-12-02 10:00:00,78.46,78.49,78.39,78.48,50500.0,48.5037,48.5223,48.4605,48.5161,50500.0
2009-12-02 10:05:00,78.46,78.56,78.44,78.44,38800.0,48.5037,48.5655,48.4914,48.4914,38800.0
2009-12-02 10:10:00,78.49,78.7,78.48,78.66,28700.0,48.5223,48.6521,48.5161,48.6274,28700.0
2009-12-02 10:15:00,78.66,78.67,78.5,78.51,105600.0,48.6274,48.6336,48.5285,48.5346,105600.0
2009-12-02 10:20:00,78.51,78.6,78.48,78.49,31000.0,48.5346,48.5903,48.5161,48.5223,31000.0
2009-12-02 10:25:00,78.49,78.55,78.39,78.41,34100.0,48.5223,48.5594,48.4605,48.4728,34100.0
2009-12-02 10:30:00,78.37,78.48,78.33,78.46,41800.0,48.4481,48.5161,48.4234,48.5037,41800.0
2009-12-02 10:35:00,78.46,78.55,78.42,78.44,31700.0,48.5037,48.5594,48.479,48.4914,31700.0
2009-12-02 10:40:00,78.46,78.46,78.25,78.3,36900.0,48.5037,48.5037,48.3739,48.4048,36900.0
2009-12-02 10:45:00,78.32,78.39,78.29,78.36,23500.0,48.4172,48.4605,48.3986,48.4419,23500.0
2009-12-02 10:50:00,78.38,78.49,78.37,78.47,36800.0,48.4543,48.5223,48.4481,48.5099,36800.0
2009-12-02 10:55:00,78.48,78.6,78.42,78.49,35100.0,48.5161,48.5903,48.479,48.5223,35100.0
2009-12-02 11:00:00,78.47,78.48,78.3,78.32,31600.0,48.5099,48.5161,48.4048,48.4172,31600.0
2009-12-02 11:05:00,78.3,78.37,78.3,78.32,189000.0,48.4048,48.4481,48.4048,48.4172,189000.0
2009-12-02 11:10:00,78.32,78.33,78.22,78.24,36700.0,48.4172,48.4234,48.3554,48.3677,36700.0
2009-12-02 11:15:00,78.24,78.24,78.08,78.11,52300.0,48.3677,48.3677,48.2688,48.2874,52300.0
2009-12-02 11:20:00,78.1,78.1,77.96,78.05,41600.0,48.2812,48.2812,48.1946,48.2503,41600.0
2009-12-02 11:25:00,78.06,78.11,78.03,78.08,20800.0,48.2565,48.2874,48.2379,48.2688,20800.0
2009-12-02 11:30:00,78.08,78.12,78.05,78.08,42400.0,48.2688,48.2935,48.2503,48.2688,42400.0
2009-12-02 11:35:00,78.09,78.09,77.95,77.98,25100.0,48.275,48.275,48.1884,48.207,25100.0
2009-12-02 11:40:00,78.01,78.07,78.0,78.07,29400.0,48.2255,48.2626,48.2194,48.2626,29400.0
2009-12-02 11:45:00,78.08,78.13,78.02,78.1,52000.0,48.2688,48.2997,48.2317,48.2812,52000.0
2009-12-02 11:50:00,78.1,78.13,78.05,78.13,22700.0,48.2812,48.2997,48.2503,48.2997,22700.0
2009-12-02 11:55:00,78.11,78.31,78.11,78.28,94700.0,48.2874,48.411,48.2874,48.3925,94700.0
2009-12-02 12:00:00,78.3,78.38,78.28,78.36,19300.0,48.4048,48.4543,48.3925,48.4419,19300.0
2009-12-02 12:05:00,78.36,78.37,78.27,78.29,19800.0,48.4419,48.4481,48.3863,48.3986,19800.0
2009-12-02 12:10:00,78.29,78.38,78.28,78.36,42400.0,48.3986,48.4543,48.3925,48.4419,42400.0
2009-12-02 12:15:00,78.37,78.37,78.09,78.09,26900.0,48.4481,48.4481,48.275,48.275,26900.0
2009-12-02 12:20:00,78.08,78.08,77.88,77.95,36800.0,48.2688,48.2688,48.1452,48.1884,36800.0
2009-12-02 12:25:00,77.95,78.03,77.94,78.0,23000.0,48.1884,48.2379,48.1823,48.2194,23000.0
2009-12-02 12:30:00,77.99,77.99,77.91,77.94,35500.0,48.2132,48.2132,48.1637,48.1823,35500.0
2009-12-02 12:35:00,77.92,77.94,77.87,77.91,31100.0,48.1699,48.1823,48.139,48.1637,31100.0
2009-12-02 12:40:00,77.91,78.03,77.91,78.03,43000.0,48.1637,48.2379,48.1637,48.2379,43000.0
2009-12-02 12:45:00,78.04,78.04,78.01,78.02,13500.0,48.2441,48.2441,48.2255,48.2317,13500.0
2009-12-02 12:50:00,78.02,78.02,77.97,78.02,19100.0,48.2317,48.2317,48.2008,48.2317,19100.0
2009-12-02 12:55:00,77.99,78.02,77.95,77.95,29300.0,48.2132,48.2317,48.1884,48.1884,29300.0
2009-12-02 13:00:00,77.96,77.99,77.88,77.89,27100.0,48.1946,48.2132,48.1452,48.1514,27100.0
2009-12-02 13:05:00,77.88,77.89,77.81,77.82,12200.0,48.1452,48.1514,48.1019,48.1081,12200.0
2009-12-02 13:10:00,77.82,77.87,77.81,77.86,17100.0,48.1081,48.139,48.1019,48.1328,17100.0
2009-12-02 13:15:00,77.86,77.95,77.86,77.94,20200.0,48.1328,48.1884,48.1328,48.1823,20200.0
2009-12-02 13:20:00,77.95,77.97,77.9,77.92,11900.0,48.1884,48.2008,48.1575,48.1699,11900.0
2009-12-02 13:25:00,77.91,77.91,77.88,77.89,8400.0,48.1637,48.1637,48.1452,48.1514,8400.0
2009-12-02 13:30:00,77.88,77.9,77.86,77.86,26000.0,48.1452,48.1575,48.1328,48.1328,26000.0
2009-12-02 13:35:00,77.86,77.9,77.85,77.86,15200.0,48.1328,48.1575,48.1266,48.1328,15200.0
2009-12-02 13:40:00,77.86,77.88,77.78,77.78,45100.0,48.1328,48.1452,48.0834,48.0834,45100.0
2009-12-02 13:45:00,77.78,77.8,77.77,77.79,30400.0,48.0834,48.0957,48.0772,48.0895,30400.0
2009-12-02 13:50:00,77.78,77.79,77.63,77.64,56600.0,48.0834,48.0895,47.9906,47.9968,56600.0
2009-12-02 13:55:00,77.64,77.71,77.63,77.66,11800.0,47.9968,48.0401,47.9906,48.0092,11800.0
2009-12-02 14:00:00,77.66,77.76,77.58,77.61,28100.0,48.0092,48.071,47.9597,47.9783,28100.0
2009-12-02 14:05:00,77.62,77.63,77.58,77.61,11000.0,47.9844,47.9906,47.9597,47.9783,11000.0
2009-12-02 14:10:00,77.62,77.62,77.5,77.54,40200.0,47.9844,47.9844,47.9103,47.935,40200.0
2009-12-02 14:15:00,77.54,77.63,77.44,77.52,24100.0,47.935,47.9906,47.8732,47.9226,24100.0
2009-12-02 14:20:00,77.51,77.58,77.51,77.56,15800.0,47.9164,47.9597,47.9164,47.9474,15800.0
2009-12-02 14:25:00,77.57,77.68,77.56,77.68,21200.0,47.9535,48.0215,47.9474,48.0215,21200.0
2009-12-02 14:30:00,77.66,77.8,77.66,77.79,20000.0,48.0092,48.0957,48.0092,48.0895,20000.0
2009-12-02 14:35:00,77.79,77.92,77.78,77.88,44800.0,48.0895,48.1699,48.0834,48.1452,44800.0
2009-12-02 14:40:00,77.89,77.92,77.88,77.9,32600.0,48.1514,48.1699,48.1452,48.1575,32600.0
2009-12-02 14:45:00,77.9,78.0,77.89,77.98,18800.0,48.1575,48.2194,48.1514,48.207,18800.0
2009-12-02 14:50:00,77.98,77.99,77.88,77.89,35000.0,48.207,48.2132,48.1452,48.1514,35000.0
2009-12-02 14:55:00,77.89,77.91,77.83,77.84,16200.0,48.1514,48.1637,48.1143,48.1204,16200.0
2009-12-02 15:00:00,77.83,77.95,77.83,77.94,19700.0,48.1143,48.1884,48.1143,48.1823,19700.0
2009-12-02 15:05:00,77.95,78.0,77.93,77.99,21100.0,48.1884,48.2194,48.1761,48.2132,21100.0
2009-12-02 15:10:00,78.01,78.01,77.93,77.97,24000.0,48.2255,48.2255,48.1761,48.2008,24000.0
2009-12-02 15:15:00,77.97,78.02,77.95,78.0,39500.0,48.2008,48.2317,48.1884,48.2194,39500.0
2009-12-02 15:20:00,78.0,78.04,77.97,77.97,29800.0,48.2194,48.2441,48.2008,48.2008,29800.0
2009-12-02 15:25:00,77.99,78.03,77.98,78.01,16300.0,48.2132,48.2379,48.207,48.2255,16300.0
2009-12-02 15:30:00,78.01,78.04,77.97,78.0,24900.0,48.2255,48.2441,48.2008,48.2194,24900.0
2009-12-02 15:35:00,78.0,78.05,77.99,78.04,19300.0,48.2194,48.2503,48.2132,48.2441,19300.0
2009-12-02 15:40:00,78.05,78.28,78.04,78.15,64400.0,48.2503,48.3925,48.2441,48.3121,64400.0
2009-12-02 15:45:00,78.15,78.19,78.09,78.16,36800.0,48.3121,48.3368,48.275,48.3183,36800.0
2009-12-02 15:50:00,78.17,78.19,78.13,78.14,62900.0,48.3245,48.3368,48.2997,48.3059,62900.0
2009-12-02 15:55:00,78.14,78.2,78.11,78.11,93600.0,48.3059,48.343,48.2874,48.2874,93600.0
2009-12-03 09:30:00,78.27,78.56,77.99,78.4,39800.0,48.3863,48.5655,48.2132,48.4666,39800.0
2009-12-03 09:35:00,78.39,78.5,78.27,78.48,12900.0,48.4605,48.5285,48.3863,48.5161,12900.0
2009-12-03 09:40:00,78.49,78.55,78.43,78.52,16400.0,48.5223,48.5594,48.4852,48.5408,16400.0
2009-12-03 09:45:00,78.54,78.67,78.52,78.58,20700.0,48.5532,48.6336,48.5408,48.5779,20700.0
2009-12-03 09:50:00,78.58,78.58,78.26,78.38,20300.0,48.5779,48.5779,48.3801,48.4543,20300.0
2009-12-03 09:55:00,78.38,78.4,78.27,78.34,13100.0,48.4543,48.4666,48.3863,48.4295,13100.0
2009-12-03 10:00:00,78.34,78.41,78.21,78.36,42600.0,48.4295,48.4728,48.3492,48.4419,42600.0
2009-12-03 10:05:00,78.34,78.38,78.27,78.37,15800.0,48.4295,48.4543,48.3863,48.4481,15800.0
2009-12-03 10:10:00,78.38,78.4,78.25,78.26,21200.0,48.4543,48.4666,48.3739,48.3801,21200.0
2009-12-03 10:15:00,78.25,78.33,78.24,78.3,27900.0,48.3739,48.4234,48.3677,48.4048,27900.0
2009-12-03 10:20:00,78.31,78.42,78.3,78.36,13800.0,48.411,48.479,48.4048,48.4419,13800.0
2009-12-03 10:25:00,78.36,78.53,78.35,78.44,18800.0,48.4419,48.547,48.4357,48.4914,18800.0
2009-12-03 10:30:00,78.43,78.43,78.29,78.33,13400.0,48.4852,48.4852,48.3986,48.4234,13400.0
2009-12-03 10:35:00,78.32,78.37,78.27,78.33,15600.0,48.4172,48.4481,48.3863,48.4234,15600.0
2009-12-03 10:40:00,78.33,78.33,78.25,78.32,12800.0,48.4234,48.4234,48.3739,48.4172,12800.0
2009-12-03 10:45:00,78.31,78.57,78.29,78.52,26300.0,48.411,48.5717,48.3986,48.5408,26300.0
2009-12-03 10:50:00,78.51,78.61,78.49,78.52,18000.0,48.5346,48.5965,48.5223,48.5408,18000.0
2009-12-03 10:55:00,78.53,78.59,78.51,78.54,10700.0,48.547,48.5841,48.5346,48.5532,10700.0
2009-12-03 11:00:00,78.55,78.55,78.5,78.51,15200.0,48.5594,48.5594,48.5285,48.5346,15200.0
2009-12-03 11:05:00,78.5,78.51,78.37,78.39,17100.0,48.5285,48.5346,48.4481,48.4605,17100.0
2009-12-03 11:10:00,78.39,78.43,78.35,78.42,11000.0,48.4605,48.4852,48.4357,48.479,11000.0
2009-12-03 11:15:00,78.41,78.41,78.33,78.36,12800.0,48.4728,48.4728,48.4234,48.4419,12800.0
2009-12-03 11:20:00,78.36,78.41,78.33,78.4,9000.0,48.4419,48.4728,48.4234,48.4666,9000.0
2009-12-03 11:25:00,78.4,78.45,78.4,78.44,7100.0,48.4666,48.4975,48.4666,48.4914,7100.0
2009-12-03 11:30:00,78.43,78.57,78.43,78.52,16400.0,48.4852,48.5717,48.4852,48.5408,16400.0
2009-12-03 11:35:00,78.53,78.54,78.28,78.28,15400.0,48.547,48.5532,48.3925,48.3925,15400.0
2009-12-03 11:40:00,78.28,78.28,78.25,78.25,14800.0,48.3925,48.3925,48.3739,48.3739,14800.0
2009-12-03 11:45:00,78.25,78.29,78.25,78.25,15000.0,48.3739,48.3986,48.3739,48.3739,15000.0
2009-12-03 11:50:00,78.25,78.25,78.13,78.22,29800.0,48.3739,48.3739,48.2997,48.3554,29800.0
2009-12-03 11:55:00,78.21,78.21,78.11,78.14,7500.0,48.3492,48.3492,48.2874,48.3059,7500.0
2009-12-03 12:00:00,78.15,78.17,78.08,78.17,47400.0,48.3121,48.3245,48.2688,48.3245,47400.0
2009-12-03 12:05:00,78.16,78.17,78.12,78.15,11900.0,48.3183,48.3245,48.2935,48.3121,11900.0
2009-12-03 12:10:00,78.16,78.2,78.14,78.17,20200.0,48.3183,48.343,48.3059,48.3245,20200.0
2009-12-03 12:15:00,78.19,78.19,78.13,78.18,14200.0,48.3368,48.3368,48.2997,48.3306,14200.0
2009-12-03 12:20:00,78.19,78.22,78.16,78.16,5400.0,48.3368,48.3554,48.3183,48.3183,5400.0
2009-12-03 12:25:00,78.16,78.23,78.15,78.17,5900.0,48.3183,48.3615,48.3121,48.3245,5900.0
2009-12-03 12:30:00,78.18,78.27,78.15,78.24,7000.0,48.3306,48.3863,48.3121,48.3677,7000.0
2009-12-03 12:35:00,78.24,78.33,78.24,78.25,31300.0,48.3677,48.4234,48.3677,48.3739,31300.0
2009-12-03 12:40:00,78.25,78.28,78.23,78.25,12000.0,48.3739,48.3925,48.3615,48.3739,12000.0
2009-12-03 12:45:00,78.25,78.28,78.23,78.23,7600.0,48.3739,48.3925,48.3615,48.3615,7600.0
2009-12-03 12:50:00,78.24,78.29,78.22,78.24,15300.0,48.3677,48.3986,48.3554,48.3677,15300.0
2009-12-03 12:55:00,78.24,78.27,78.23,78.23,19200.0,48.3677,48.3863,48.3615,48.3615,19200.0
2009-12-03 13:00:00,78.25,78.29,78.24,78.25,19200.0,48.3739,48.3986,48.3677,48.3739,19200.0
2009-12-03 13:05:00,78.26,78.26,78.19,78.23,10100.0,48.3801,48.3801,48.3368,48.3615,10100.0
2009-12-03 13:10:00,78.23,78.26,78.14,78.14,14900.0,48.3615,48.3801,48.3059,48.3059,14900.0
2009-12-03 13:15:00,78.15,78.26,78.15,78.23,11200.0,48.3121,48.3801,48.3121,48.3615,11200.0
2009-12-03 13:20:00,78.24,78.25,78.21,78.24,10300.0,48.3677,48.3739,48.3492,48.3677,10300.0
2009-12-03 13:25:00,78.24,78.25,78.2,78.23,6200.0,48.3677,48.3739,48.343,48.3615,6200.0
2009-12-03 13:30:00,78.23,78.25,78.21,78.22,9600.0,48.3615,48.3739,48.3492,48.3554,9600.0
2009-12-03 13:35:00,78.23,78.27,78.22,78.26,7500.0,48.3615,48.3863,48.3554,48.3801,7500.0
2009-12-03 13:40:00,78.25,78.26,78.21,78.21,10400.0,48.3739,48.3801,48.3492,48.3492,10400.0
2009-12-03 13:45:00,78.21,78.21,78.18,78.2,4800.0,48.3492,48.3492,48.3306,48.343,4800.0
2009-12-03 13:50:00,78.19,78.2,78.18,78.19,4900.0,48.3368,48.343,48.3306,48.3368,4900.0
2009-12-03 13:55:00,78.2,78.23,78.19,78.2,7300.0,48.343,48.3615,48.3368,48.343,7300.0
2009-12-03 14:00:00,78.21,78.25,78.19,78.2,10600.0,48.3492,48.3739,48.3368,48.343,10600.0
2009-12-03 14:05:00,78.2,78.21,78.17,78.21,11600.0,48.343,48.3492,48.3245,48.3492,11600.0
2009-12-03 14:10:00,78.21,78.25,78.21,78.24,11100.0,48.3492,48.3739,48.3492,48.3677,11100.0
2009-12-03 14:15:00,78.23,78.25,78.15,78.17,15700.0,48.3615,48.3739,48.3121,48.3245,15700.0
2009-12-03 14:20:00,78.15,78.22,78.13,78.14,13200.0,48.3121,48.3554,48.2997,48.3059,13200.0
2009-12-03 14:25:00,78.13,78.18,78.13,78.14,11900.0,48.2997,48.3306,48.2997,48.3059,11900.0
2009-12-03 14:30:00,78.15,78.18,78.1,78.1,15100.0,48.3121,48.3306,48.2812,48.2812,15100.0
2009-12-03 14:35:00,78.1,78.14,78.1,78.11,14800.0,48.2812,48.3059,48.2812,48.2874,14800.0
2009-12-03 14:40:00,78.1,78.11,78.06,78.08,15500.0,48.2812,48.2874,48.2565,48.2688,15500.0
2009-12-03 14:45:00,78.07,78.07,78.05,78.06,16300.0,48.2626,48.2626,48.2503,48.2565,16300.0
2009-12-03 14:50:00,78.05,78.11,78.02,78.04,27700.0,48.2503,48.2874,48.2317,48.2441,27700.0
2009-12-03 14:55:00,78.04,78.05,78.0,78.0,14200.0,48.2441,48.2503,48.2194,48.2194,14200.0
2009-12-03 15:00:00,78.0,78.04,77.94,78.03,149700.0,48.2194,48.2441,48.1823,48.2379,149700.0
2009-12-03 15:05:00,78.02,78.03,77.99,78.03,20600.0,48.2317,48.2379,48.2132,48.2379,20600.0
2009-12-03 15:10:00,78.02,78.03,77.99,78.01,21700.0,48.2317,48.2379,48.2132,48.2255,21700.0
2009-12-03 15:15:00,78.01,78.05,78.01,78.04,18700.0,48.2255,48.2503,48.2255,48.2441,18700.0
2009-12-03 15:20:00,78.03,78.05,77.99,77.99,21600.0,48.2379,48.2503,48.2132,48.2132,21600.0
2009-12-03 15:25:00,78.0,78.0,77.95,77.96,32900.0,48.2194,48.2194,48.1884,48.1946,32900.0
2009-12-03 15:30:00,77.96,78.01,77.94,77.96,28300.0,48.1946,48.2255,48.1823,48.1946,28300.0
2009-12-03 15:35:00,77.95,77.97,77.89,77.91,26300.0,48.1884,48.2008,48.1514,48.1637,26300.0
2009-12-03 15:40:00,77.9,77.91,77.66,77.69,50500.0,48.1575,48.1637,48.0092,48.0277,50500.0
2009-12-03 15:45:00,77.69,77.7,77.43,77.43,51000.0,48.0277,48.0339,47.867,47.867,51000.0
2009-12-03 15:50:00,77.43,77.47,77.35,77.45,89400.0,47.867,47.8917,47.8175,47.8793,89400.0
2009-12-03 15:55:00,77.46,77.48,77.32,77.45,108100.0,47.8855,47.8979,47.799,47.8793,108100.0
2009-12-04 09:30:00,78.47,79.0,78.0,78.99,185200.0,48.5099,48.8376,48.2194,48.8314,185200.0
2009-12-04 09:35:00,78.99,79.45,78.96,79.31,136000.0,48.8314,49.1157,48.8128,49.0292,136000.0
2009-12-04 09:40:00,79.32,79.5,79.31,79.31,78200.0,49.0354,49.1467,49.0292,49.0292,78200.0
2009-12-04 09:45:00,79.38,79.65,79.38,79.49,50700.0,49.0725,49.2394,49.0725,49.1405,50700.0
2009-12-04 09:50:00,79.5,79.52,79.33,79.37,28300.0,49.1467,49.159,49.0416,49.0663,28300.0
2009-12-04 09:55:00,79.38,79.45,78.9,78.9,87500.0,49.0725,49.1157,48.7757,48.7757,87500.0
2009-12-04 10:00:00,78.98,79.05,78.83,78.83,30600.0,48.8252,48.8685,48.7325,48.7325,30600.0
2009-12-04 10:05:00,78.81,78.95,78.7,78.91,48900.0,48.7201,48.8066,48.6521,48.7819,48900.0
2009-12-04 10:10:00,78.91,78.95,78.78,78.81,28300.0,48.7819,48.8066,48.7016,48.7201,28300.0
2009-12-04 10:15:00,78.81,78.9,78.8,78.83,15800.0,48.7201,48.7757,48.7139,48.7325,15800.0
2009-12-04 10:20:00,78.82,78.89,78.82,78.84,14200.0,48.7263,48.7696,48.7263,48.7386,14200.0
2009-12-04 10:25:00,78.86,78.98,78.84,78.96,40200.0,48.751,48.8252,48.7386,48.8128,40200.0
2009-12-04 10:30:00,78.97,79.0,78.77,78.79,24700.0,48.819,48.8376,48.6954,48.7077,24700.0
2009-12-04 10:35:00,78.79,79.07,78.78,79.06,29500.0,48.7077,48.8808,48.7016,48.8746,29500.0
2009-12-04 10:40:00,79.05,79.06,78.92,79.0,79300.0,48.8685,48.8746,48.7881,48.8376,79300.0
2009-12-04 10:45:00,79.0,79.11,78.97,79.04,41800.0,48.8376,48.9056,48.819,48.8623,41800.0
2009-12-04 10:50:00,79.02,79.04,78.9,78.93,29100.0,48.8499,48.8623,48.7757,48.7943,29100.0
2009-12-04 10:55:00,78.92,78.97,78.85,78.96,28600.0,48.7881,48.819,48.7448,48.8128,28600.0
2009-12-04 11:00:00,78.94,78.97,78.82,78.91,18100.0,48.8005,48.819,48.7263,48.7819,18100.0
2009-12-04 11:05:00,78.91,78.92,78.76,78.91,19600.0,48.7819,48.7881,48.6892,48.7819,19600.0
2009-12-04 11:10:00,78.91,78.96,78.82,78.86,16400.0,48.7819,48.8128,48.7263,48.751,16400.0
2009-12-04 11:15:00,78.85,78.86,78.76,78.84,16200.0,48.7448,48.751,48.6892,48.7386,16200.0
2009-12-04 11:20:00,78.86,79.01,78.83,79.01,26300.0,48.751,48.8437,48.7325,48.8437,26300.0
2009-12-04 11:25:00,79.02,79.1,78.77,78.81,32300.0,48.8499,48.8994,48.6954,48.7201,32300.0
2009-12-04 11:30:00,78.7,78.72,78.52,78.61,33900.0,48.6521,48.6645,48.5408,48.5965,33900.0
2009-12-04 11:35:00,78.61,78.61,78.42,78.51,10400.0,48.5965,48.5965,48.479,48.5346,10400.0
2009-12-04 11:40:00,78.53,78.53,78.27,78.27,18500.0,48.547,48.547,48.3863,48.3863,18500.0
2009-12-04 11:45:00,78.25,78.25,77.91,78.1,42400.0,48.3739,48.3739,48.1637,48.2812,42400.0
2009-12-04 11:50:00,78.11,78.28,77.96,78.28,35200.0,48.2874,48.3925,48.1946,48.3925,35200.0
2009-12-04 11:55:00,78.25,78.41,78.23,78.39,93100.0,48.3739,48.4728,48.3615,48.4605,93100.0
2009-12-04 12:00:00,78.4,78.44,78.35,78.4,16700.0,48.4666,48.4914,48.4357,48.4666,16700.0
2009-12-04 12:05:00,78.41,78.7,78.39,78.7,27700.0,48.4728,48.6521,48.4605,48.6521,27700.0
2009-12-04 12:10:00,78.7,78.71,78.53,78.56,15200.0,48.6521,48.6583,48.547,48.5655,15200.0
2009-12-04 12:15:00,78.55,78.61,78.46,78.47,12700.0,48.5594,48.5965,48.5037,48.5099,12700.0
2009-12-04 12:20:00,78.49,78.53,78.31,78.33,71400.0,48.5223,48.547,48.411,48.4234,71400.0
2009-12-04 12:25:00,78.33,78.54,78.33,78.53,20800.0,48.4234,48.5532,48.4234,48.547,20800.0
2009-12-04 12:30:00,78.54,78.7,78.54,78.65,18200.0,48.5532,48.6521,48.5532,48.6212,18200.0
2009-12-04 12:35:00,78.65,78.75,78.65,78.75,8800.0,48.6212,48.683,48.6212,48.683,8800.0
2009-12-04 12:40:00,78.75,78.87,78.7,78.87,29500.0,48.683,48.7572,48.6521,48.7572,29500.0
2009-12-04 12:45:00,78.87,78.92,78.85,78.85,19000.0,48.7572,48.7881,48.7448,48.7448,19000.0
2009-12-04 12:50:00,78.87,79.0,78.86,78.87,11800.0,48.7572,48.8376,48.751,48.7572,11800.0
2009-12-04 12:55:00,78.87,78.89,78.73,78.75,9900.0,48.7572,48.7696,48.6706,48.683,9900.0
2009-12-04 13:00:00,78.73,78.86,78.69,78.85,13400.0,48.6706,48.751,48.6459,48.7448,13400.0
2009-12-04 13:05:00,78.85,78.85,78.72,78.72,7300.0,48.7448,48.7448,48.6645,48.6645,7300.0
2009-12-04 13:10:00,78.72,78.72,78.54,78.59,12000.0,48.6645,48.6645,48.5532,48.5841,12000.0
2009-12-04 13:15:00,78.6,78.61,78.53,78.59,7500.0,48.5903,48.5965,48.547,48.5841,7500.0
2009-12-04 13:20:00,78.6,78.6,78.48,78.48,23900.0,48.5903,48.5903,48.5161,48.5161,23900.0
2009-12-04 13:25:00,78.49,78.5,78.38,78.39,7800.0,48.5223,48.5285,48.4543,48.4605,7800.0
2009-12-04 13:30:00,78.4,78.46,78.4,78.4,17600.0,48.4666,48.5037,48.4666,48.4666,17600.0
2009-12-04 13:35:00,78.4,78.41,78.28,78.35,8800.0,48.4666,48.4728,48.3925,48.4357,8800.0
2009-12-04 13:40:00,78.37,78.42,78.37,78.39,11000.0,48.4481,48.479,48.4481,48.4605,11000.0
2009-12-04 13:45:00,78.37,78.39,78.29,78.3,10400.0,48.4481,48.4605,48.3986,48.4048,10400.0
2009-12-04 13:50:00,78.3,78.3,78.08,78.13,17300.0,48.4048,48.4048,48.2688,48.2997,17300.0
2009-12-04 13:55:00,78.15,78.24,78.05,78.05,13800.0,48.3121,48.3677,48.2503,48.2503,13800.0
2009-12-04 14:00:00,78.05,78.23,78.05,78.23,12100.0,48.2503,48.3615,48.2503,48.3615,12100.0
2009-12-04 14:05:00,78.22,78.23,78.09,78.09,23700.0,48.3554,48.3615,48.275,48.275,23700.0
2009-12-04 14:10:00,78.09,78.25,78.04,78.25,12600.0,48.275,48.3739,48.2441,48.3739,12600.0
2009-12-04 14:15:00,78.27,78.27,77.93,77.96,20400.0,48.3863,48.3863,48.1761,48.1946,20400.0
2009-12-04 14:20:00,77.96,78.03,77.84,77.86,24300.0,48.1946,48.2379,48.1204,48.1328,24300.0
2009-12-04 14:25:00,77.86,77.95,77.77,77.95,12700.0,48.1328,48.1884,48.0772,48.1884,12700.0
2009-12-04 14:30:00,77.95,78.23,77.95,78.15,15900.0,48.1884,48.3615,48.1884,48.3121,15900.0
2009-12-04 14:35:00,78.15,78.19,78.08,78.12,23400.0,48.3121,48.3368,48.2688,48.2935,23400.0
2009-12-04 14:40:00,78.16,78.16,78.03,78.13,20100.0,48.3183,48.3183,48.2379,48.2997,20100.0
2009-12-04 14:45:00,78.13,78.2,78.11,78.11,23500.0,48.2997,48.343,48.2874,48.2874,23500.0
2009-12-04 14:50:00,78.1,78.26,78.07,78.21,17700.0,48.2812,48.3801,48.2626,48.3492,17700.0
2009-12-04 14:55:00,78.21,78.35,78.17,78.31,32000.0,48.3492,48.4357,48.3245,48.411,32000.0
2009-12-04 15:00:00,78.31,78.31,78.2,78.23,51400.0,48.411,48.411,48.343,48.3615,51400.0
2009-12-04 15:05:00,78.25,78.28,78.14,78.19,65900.0,48.3739,48.3925,48.3059,48.3368,65900.0
2009-12-04 15:10:00,78.19,78.22,78.14,78.19,45600.0,48.3368,48.3554,48.3059,48.3368,45600.0
2009-12-04 15:15:00,78.19,78.2,78.15,78.16,23100.0,48.3368,48.343,48.3121,48.3183,23100.0
2009-12-04 15:20:00,78.17,78.2,78.15,78.19,48400.0,48.3245,48.343,48.3121,48.3368,48400.0
2009-12-04 15:25:00,78.2,78.22,78.14,78.17,54300.0,48.343,48.3554,48.3059,48.3245,54300.0
2009-12-04 15:30:00,78.17,78.3,78.14,78.3,75200.0,48.3245,48.4048,48.3059,48.4048,75200.0
2009-12-04 15:35:00,78.3,78.45,78.29,78.32,50900.0,48.4048,48.4975,48.3986,48.4172,50900.0
2009-12-04 15:40:00,78.31,78.31,78.19,78.25,37500.0,48.411,48.411,48.3368,48.3739,37500.0
2009-12-04 15:45:00,78.25,78.36,78.25,78.35,71500.0,48.3739,48.4419,48.3739,48.4357,71500.0
2009-12-04 15:50:00,78.35,78.35,78.16,78.18,72600.0,48.4357,48.4357,48.3183,48.3306,72600.0
2009-12-04 15:55:00,78.17,78.24,78.12,78.24,130700.0,48.3245,48.3677,48.2935,48.3677,130700.0
2009-12-07 09:30:00,78.43,78.43,77.98,78.26,30700.0,48.4852,48.4852,48.207,48.3801,30700.0
2009-12-07 09:35:00,78.4,78.53,78.4,78.44,15000.0,48.4666,48.547,48.4666,48.4914,15000.0
2009-12-07 09:40:00,78.43,78.61,78.38,78.48,13900.0,48.4852,48.5965,48.4543,48.5161,13900.0
2009-12-07 09:45:00,78.54,78.81,78.51,78.79,25700.0,48.5532,48.7201,48.5346,48.7077,25700.0
2009-12-07 09:50:00,78.79,78.96,78.79,78.96,27100.0,48.7077,48.8128,48.7077,48.8128,27100.0
2009-12-07 09:55:00,78.96,78.99,78.88,78.99,31300.0,48.8128,48.8314,48.7634,48.8314,31300.0
2009-12-07 10:00:00,78.99,79.04,78.83,78.86,59100.0,48.8314,48.8623,48.7325,48.751,59100.0
2009-12-07 10:05:00,78.86,78.86,78.68,78.74,29700.0,48.751,48.751,48.6397,48.6768,29700.0
2009-12-07 10:10:00,78.74,78.79,78.65,78.74,20400.0,48.6768,48.7077,48.6212,48.6768,20400.0
2009-12-07 10:15:00,78.77,78.77,78.6,78.64,24200.0,48.6954,48.6954,48.5903,48.615,24200.0
2009-12-07 10:20:00,78.63,78.72,78.55,78.72,27200.0,48.6088,48.6645,48.5594,48.6645,27200.0
2009-12-07 10:25:00,78.72,78.75,78.58,78.59,15600.0,48.6645,48.683,48.5779,48.5841,15600.0
2009-12-07 10:30:00,78.61,78.75,78.58,78.69,20000.0,48.5965,48.683,48.5779,48.6459,20000.0
2009-12-07 10:35:00,78.71,78.73,78.47,78.47,12900.0,48.6583,48.6706,48.5099,48.5099,12900.0
2009-12-07 10:40:00,78.48,78.49,78.2,78.21,31000.0,48.5161,48.5223,48.343,48.3492,31000.0
2009-12-07 10:45:00,78.21,78.32,78.11,78.29,33100.0,48.3492,48.4172,48.2874,48.3986,33100.0
2009-12-07 10:50:00,78.31,78.51,78.31,78.38,15800.0,48.411,48.5346,48.411,48.4543,15800.0
2009-12-07 10:55:00,78.41,78.46,78.38,78.44,163100.0,48.4728,48.5037,48.4543,48.4914,163100.0
2009-12-07 11:00:00,78.44,78.44,78.31,78.31,13000.0,48.4914,48.4914,48.411,48.411,13000.0
2009-12-07 11:05:00,78.3,78.53,78.3,78.48,19300.0,48.4048,48.547,48.4048,48.5161,19300.0
2009-12-07 11:10:00,78.47,78.58,78.46,78.58,7400.0,48.5099,48.5779,48.5037,48.5779,7400.0
2009-12-07 11:15:00,78.6,78.62,78.57,78.62,10600.0,48.5903,48.6026,48.5717,48.6026,10600.0
2009-12-07 11:20:00,78.63,78.63,78.49,78.58,13400.0,48.6088,48.6088,48.5223,48.5779,13400.0
2009-12-07 11:25:00,78.56,78.6,78.52,78.59,64100.0,48.5655,48.5903,48.5408,48.5841,64100.0
2009-12-07 11:30:00,78.59,78.65,78.56,78.56,17900.0,48.5841,48.6212,48.5655,48.5655,17900.0
2009-12-07 11:35:00,78.54,78.54,78.46,78.47,15400.0,48.5532,48.5532,48.5037,48.5099,15400.0
2009-12-07 11:40:00,78.46,78.53,78.43,78.52,13400.0,48.5037,48.547,48.4852,48.5408,13400.0
2009-12-07 11:45:00,78.52,78.52,78.47,78.48,13400.0,48.5408,48.5408,48.5099,48.5161,13400.0
2009-12-07 11:50:00,78.48,78.57,78.46,78.56,12800.0,48.5161,48.5717,48.5037,48.5655,12800.0
2009-12-07 11:55:00,78.58,78.59,78.48,78.48,17500.0,48.5779,48.5841,48.5161,48.5161,17500.0
2009-12-07 12:00:00,78.49,78.56,78.41,78.41,26100.0,48.5223,48.5655,48.4728,48.4728,26100.0
2009-12-07 12:05:00,78.4,78.45,78.39,78.43,13000.0,48.4666,48.4975,48.4605,48.4852,13000.0
2009-12-07 12:10:00,78.45,78.47,78.41,78.41,171900.0,48.4975,48.5099,48.4728,48.4728,171900.0
2009-12-07 12:15:00,78.43,78.46,78.34,78.44,22400.0,48.4852,48.5037,48.4295,48.4914,22400.0
2009-12-07 12:20:00,78.45,78.46,78.4,78.45,38500.0,48.4975,48.5037,48.4666,48.4975,38500.0
2009-12-07 12:25:00,78.45,78.46,78.44,78.44,14300.0,48.4975,48.5037,48.4914,48.4914,14300.0
2009-12-07 12:30:00,78.44,78.47,78.43,78.45,29900.0,48.4914,48.5099,48.4852,48.4975,29900.0
2009-12-07 12:35:00,78.46,78.66,78.45,78.59,33200.0,48.5037,48.6274,48.4975,48.5841,33200.0
2009-12-07 12:40:00,78.59,78.7,78.59,78.69,13400.0,48.5841,48.6521,48.5841,48.6459,13400.0
2009-12-07 12:45:00,78.7,78.7,78.59,78.6,33200.0,48.6521,48.6521,48.5841,48.5903,33200.0
2009-12-07 12:50:00,78.6,78.63,78.57,78.57,18400.0,48.5903,48.6088,48.5717,48.5717,18400.0
2009-12-07 12:55:00,78.57,78.63,78.57,78.58,12700.0,48.5717,48.6088,48.5717,48.5779,12700.0
2009-12-07 13:00:00,78.58,78.61,78.53,78.55,15400.0,48.5779,48.5965,48.547,48.5594,15400.0
2009-12-07 13:05:00,78.52,78.53,78.45,78.47,16200.0,48.5408,48.547,48.4975,48.5099,16200.0
2009-12-07 13:10:00,78.47,78.53,78.45,78.53,22300.0,48.5099,48.547,48.4975,48.547,22300.0
2009-12-07 13:15:00,78.55,78.65,78.53,78.59,19900.0,48.5594,48.6212,48.547,48.5841,19900.0
2009-12-07 13:20:00,78.59,78.63,78.53,78.56,22100.0,48.5841,48.6088,48.547,48.5655,22100.0
2009-12-07 13:25:00,78.56,78.62,78.5,78.59,16200.0,48.5655,48.6026,48.5285,48.5841,16200.0
2009-12-07 13:30:00,78.6,78.6,78.54,78.59,25700.0,48.5903,48.5903,48.5532,48.5841,25700.0
2009-12-07 13:35:00,78.59,78.63,78.55,78.56,37300.0,48.5841,48.6088,48.5594,48.5655,37300.0
2009-12-07 13:40:00,78.58,78.65,78.58,78.61,13700.0,48.5779,48.6212,48.5779,48.5965,13700.0
2009-12-07 13:45:00,78.62,78.65,78.59,78.61,11500.0,48.6026,48.6212,48.5841,48.5965,11500.0
2009-12-07 13:50:00,78.61,78.61,78.55,78.58,21300.0,48.5965,48.5965,48.5594,48.5779,21300.0
2009-12-07 13:55:00,78.58,78.68,78.53,78.68,44000.0,48.5779,48.6397,48.547,48.6397,44000.0
2009-12-07 14:00:00,78.68,78.76,78.62,78.65,18900.0,48.6397,48.6892,48.6026,48.6212,18900.0
2009-12-07 14:05:00,78.65,78.69,78.63,78.65,9000.0,48.6212,48.6459,48.6088,48.6212,9000.0
2009-12-07 14:10:00,78.63,78.66,78.63,78.65,6400.0,48.6088,48.6274,48.6088,48.6212,6400.0
2009-12-07 14:15:00,78.65,78.71,78.64,78.67,14200.0,48.6212,48.6583,48.615,48.6336,14200.0
2009-12-07 14:20:00,78.67,78.76,78.64,78.7,11700.0,48.6336,48.6892,48.615,48.6521,11700.0
2009-12-07 14:25:00,78.69,78.73,78.64,78.65,15500.0,48.6459,48.6706,48.615,48.6212,15500.0
2009-12-07 14:30:00,78.65,78.65,78.53,78.62,22200.0,48.6212,48.6212,48.547,48.6026,22200.0
2009-12-07 14:35:00,78.61,78.63,78.47,78.54,12800.0,48.5965,48.6088,48.5099,48.5532,12800.0
2009-12-07 14:40:00,78.55,78.59,78.5,78.51,15200.0,48.5594,48.5841,48.5285,48.5346,15200.0
2009-12-07 14:45:00,78.51,78.51,78.41,78.41,14100.0,48.5346,48.5346,48.4728,48.4728,14100.0
2009-12-07 14:50:00,78.42,78.51,78.41,78.48,18100.0,48.479,48.5346,48.4728,48.5161,18100.0
2009-12-07 14:55:00,78.49,78.55,78.36,78.41,27200.0,48.5223,48.5594,48.4419,48.4728,27200.0
2009-12-07 15:00:00,78.43,78.47,78.35,78.43,26500.0,48.4852,48.5099,48.4357,48.4852,26500.0
2009-12-07 15:05:00,78.46,78.53,78.42,78.53,11000.0,48.5037,48.547,48.479,48.547,11000.0
2009-12-07 15:10:00,78.55,78.61,78.55,78.6,12800.0,48.5594,48.5965,48.5594,48.5903,12800.0
2009-12-07 15:15:00,78.6,78.7,78.6,78.64,22500.0,48.5903,48.6521,48.5903,48.615,22500.0
2009-12-07 15:20:00,78.64,78.64,78.57,78.61,14000.0,48.615,48.615,48.5717,48.5965,14000.0
2009-12-07 15:25:00,78.6,78.69,78.54,78.59,27300.0,48.5903,48.6459,48.5532,48.5841,27300.0
2009-12-07 15:30:00,78.6,78.76,78.6,78.72,40100.0,48.5903,48.6892,48.5903,48.6645,40100.0
2009-12-07 15:35:00,78.72,78.76,78.68,78.73,24900.0,48.6645,48.6892,48.6397,48.6706,24900.0
2009-12-07 15:40:00,78.73,78.82,78.68,78.81,33100.0,48.6706,48.7263,48.6397,48.7201,33100.0
2009-12-07 15:45:00,78.81,78.81,78.66,78.69,33000.0,48.7201,48.7201,48.6274,48.6459,33000.0
2009-12-07 15:50:00,78.69,78.72,78.64,78.7,48500.0,48.6459,48.6645,48.615,48.6521,48500.0
2009-12-07 15:55:00,78.7,78.75,78.67,78.7,69600.0,48.6521,48.683,48.6336,48.6521,69600.0
2009-12-08 09:30:00,78.21,78.47,77.74,77.84,33200.0,48.3492,48.5099,48.0586,48.1204,33200.0
2009-12-08 09:35:00,77.88,78.03,77.55,77.58,30600.0,48.1452,48.2379,47.9412,47.9597,30600.0
2009-12-08 09:40:00,77.64,77.72,77.2,77.32,34600.0,47.9968,48.0463,47.7248,47.799,34600.0
2009-12-08 09:45:00,77.34,77.36,77.16,77.24,14600.0,47.8113,47.8237,47.7001,47.7495,14600.0
2009-12-08 09:50:00,77.25,77.37,77.18,77.37,14600.0,47.7557,47.8299,47.7124,47.8299,14600.0
2009-12-08 09:55:00,77.38,77.42,77.27,77.38,22400.0,47.8361,47.8608,47.7681,47.8361,22400.0
2009-12-08 10:00:00,77.37,77.37,77.28,77.31,13400.0,47.8299,47.8299,47.7743,47.7928,13400.0
2009-12-08 10:05:00,77.31,77.55,77.31,77.52,10700.0,47.7928,47.9412,47.7928,47.9226,10700.0
2009-12-08 10:10:00,77.52,77.59,77.36,77.41,18700.0,47.9226,47.9659,47.8237,47.8546,18700.0
2009-12-08 10:15:00,77.42,77.6,77.42,77.6,6900.0,47.8608,47.9721,47.8608,47.9721,6900.0
2009-12-08 10:20:00,77.65,77.81,77.64,77.67,13000.0,48.003,48.1019,47.9968,48.0154,13000.0
2009-12-08 10:25:00,77.67,77.81,77.67,77.72,19600.0,48.0154,48.1019,48.0154,48.0463,19600.0
2009-12-08 10:30:00,77.72,77.81,77.71,77.75,9200.0,48.0463,48.1019,48.0401,48.0648,9200.0
2009-12-08 10:35:00,77.71,77.9,77.71,77.87,10300.0,48.0401,48.1575,48.0401,48.139,10300.0
2009-12-08 10:40:00,77.87,78.0,77.86,78.0,10500.0,48.139,48.2194,48.1328,48.2194,10500.0
2009-12-08 10:45:00,77.99,78.0,77.78,77.83,11800.0,48.2132,48.2194,48.0834,48.1143,11800.0
2009-12-08 10:50:00,77.81,77.81,77.66,77.7,19000.0,48.1019,48.1019,48.0092,48.0339,19000.0
2009-12-08 10:55:00,77.67,77.74,77.59,77.62,20600.0,48.0154,48.0586,47.9659,47.9844,20600.0
2009-12-08 11:00:00,77.64,77.81,77.62,77.69,23900.0,47.9968,48.1019,47.9844,48.0277,23900.0
2009-12-08 11:05:00,77.73,77.77,77.63,77.73,24700.0,48.0524,48.0772,47.9906,48.0524,24700.0
2009-12-08 11:10:00,77.71,77.73,77.65,77.71,19300.0,48.0401,48.0524,48.003,48.0401,19300.0
2009-12-08 11:15:00,77.71,77.73,77.57,77.58,11500.0,48.0401,48.0524,47.9535,47.9597,11500.0
2009-12-08 11:20:00,77.58,77.64,77.53,77.6,24400.0,47.9597,47.9968,47.9288,47.9721,24400.0
2009-12-08 11:25:00,77.66,77.79,77.66,77.69,11400.0,48.0092,48.0895,48.0092,48.0277,11400.0
2009-12-08 11:30:00,77.68,77.76,77.68,77.69,13300.0,48.0215,48.071,48.0215,48.0277,13300.0
2009-12-08 11:35:00,77.72,77.75,77.67,77.68,12100.0,48.0463,48.0648,48.0154,48.0215,12100.0
2009-12-08 11:40:00,77.67,77.87,77.67,77.85,8800.0,48.0154,48.139,48.0154,48.1266,8800.0
2009-12-08 11:45:00,77.86,77.9,77.76,77.83,9300.0,48.1328,48.1575,48.071,48.1143,9300.0
2009-12-08 11:50:00,77.82,77.83,77.63,77.66,15900.0,48.1081,48.1143,47.9906,48.0092,15900.0
2009-12-08 11:55:00,77.66,77.71,77.6,77.62,10900.0,48.0092,48.0401,47.9721,47.9844,10900.0
2009-12-08 12:00:00,77.64,77.7,77.63,77.7,8400.0,47.9968,48.0339,47.9906,48.0339,8400.0
2009-12-08 12:05:00,77.71,77.73,77.66,77.68,9500.0,48.0401,48.0524,48.0092,48.0215,9500.0
2009-12-08 12:10:00,77.69,77.73,77.61,77.61,13900.0,48.0277,48.0524,47.9783,47.9783,13900.0
2009-12-08 12:15:00,77.63,77.63,77.52,77.56,6400.0,47.9906,47.9906,47.9226,47.9474,6400.0
2009-12-08 12:20:00,77.54,77.62,77.54,77.61,6500.0,47.935,47.9844,47.935,47.9783,6500.0
2009-12-08 12:25:00,77.61,77.61,77.44,77.49,7700.0,47.9783,47.9783,47.8732,47.9041,7700.0
2009-12-08 12:30:00,77.46,77.53,77.44,77.53,8700.0,47.8855,47.9288,47.8732,47.9288,8700.0
2009-12-08 12:35:00,77.55,77.58,77.52,77.54,9200.0,47.9412,47.9597,47.9226,47.935,9200.0
2009-12-08 12:40:00,77.55,77.62,77.55,77.59,10000.0,47.9412,47.9844,47.9412,47.9659,10000.0
2009-12-08 12:45:00,77.58,77.62,77.58,77.62,3400.0,47.9597,47.9844,47.9597,47.9844,3400.0
2009-12-08 12:50:00,77.61,77.63,77.6,77.61,5100.0,47.9783,47.9906,47.9721,47.9783,5100.0
2009-12-08 12:55:00,77.63,77.71,77.61,77.67,11300.0,47.9906,48.0401,47.9783,48.0154,11300.0
2009-12-08 13:00:00,77.71,77.83,77.69,77.8,7900.0,48.0401,48.1143,48.0277,48.0957,7900.0
2009-12-08 13:05:00,77.82,77.84,77.8,77.84,5800.0,48.1081,48.1204,48.0957,48.1204,5800.0
2009-12-08 13:10:00,77.84,77.85,77.53,77.55,15500.0,48.1204,48.1266,47.9288,47.9412,15500.0
2009-12-08 13:15:00,77.56,77.65,77.56,77.64,4100.0,47.9474,48.003,47.9474,47.9968,4100.0
2009-12-08 13:20:00,77.64,77.69,77.43,77.47,11500.0,47.9968,48.0277,47.867,47.8917,11500.0
2009-12-08 13:25:00,77.47,77.54,77.44,77.53,9100.0,47.8917,47.935,47.8732,47.9288,9100.0
2009-12-08 13:30:00,77.52,77.61,77.51,77.54,13000.0,47.9226,47.9783,47.9164,47.935,13000.0
2009-12-08 13:35:00,77.55,77.63,77.55,77.61,8400.0,47.9412,47.9906,47.9412,47.9783,8400.0
2009-12-08 13:40:00,77.61,77.62,77.4,77.4,27000.0,47.9783,47.9844,47.8484,47.8484,27000.0
2009-12-08 13:45:00,77.4,77.5,77.37,77.41,20200.0,47.8484,47.9103,47.8299,47.8546,20200.0
2009-12-08 13:50:00,77.39,77.46,77.39,77.45,14000.0,47.8423,47.8855,47.8423,47.8793,14000.0
2009-12-08 13:55:00,77.45,77.51,77.43,77.49,13100.0,47.8793,47.9164,47.867,47.9041,13100.0
2009-12-08 14:00:00,77.47,77.48,77.34,77.36,14700.0,47.8917,47.8979,47.8113,47.8237,14700.0
2009-12-08 14:05:00,77.37,77.59,77.36,77.59,10300.0,47.8299,47.9659,47.8237,47.9659,10300.0
2009-12-08 14:10:00,77.59,77.59,77.43,77.51,12000.0,47.9659,47.9659,47.867,47.9164,12000.0
2009-12-08 14:15:00,77.51,77.54,77.39,77.39,6800.0,47.9164,47.935,47.8423,47.8423,6800.0
2009-12-08 14:20:00,77.39,77.39,77.24,77.25,16100.0,47.8423,47.8423,47.7495,47.7557,16100.0
2009-12-08 14:25:00,77.24,77.28,77.19,77.24,48500.0,47.7495,47.7743,47.7186,47.7495,48500.0
2009-12-08 14:30:00,77.23,77.34,77.23,77.33,12100.0,47.7433,47.8113,47.7433,47.8052,12100.0
2009-12-08 14:35:00,77.34,77.35,77.21,77.28,21900.0,47.8113,47.8175,47.731,47.7743,21900.0
2009-12-08 14:40:00,77.27,77.29,77.2,77.24,16300.0,47.7681,47.7804,47.7248,47.7495,16300.0
2009-12-08 14:45:00,77.24,77.26,77.15,77.21,22300.0,47.7495,47.7619,47.6939,47.731,22300.0
2009-12-08 14:50:00,77.2,77.2,77.01,77.09,36300.0,47.7248,47.7248,47.6073,47.6568,36300.0
2009-12-08 14:55:00,77.11,77.15,77.06,77.11,19500.0,47.6692,47.6939,47.6383,47.6692,19500.0
2009-12-08 15:00:00,77.11,77.3,77.11,77.29,24300.0,47.6692,47.7866,47.6692,47.7804,24300.0
2009-12-08 15:05:00,77.29,77.35,77.29,77.35,15400.0,47.7804,47.8175,47.7804,47.8175,15400.0
2009-12-08 15:10:00,77.35,77.42,77.34,77.39,25000.0,47.8175,47.8608,47.8113,47.8423,25000.0
2009-12-08 15:15:00,77.39,77.46,77.35,77.42,16500.0,47.8423,47.8855,47.8175,47.8608,16500.0
2009-12-08 15:20:00,77.41,77.54,77.4,77.51,23300.0,47.8546,47.935,47.8484,47.9164,23300.0
2009-12-08 15:25:00,77.5,77.63,77.49,77.57,20000.0,47.9103,47.9906,47.9041,47.9535,20000.0
2009-12-08 15:30:00,77.57,77.66,77.55,77.59,20700.0,47.9535,48.0092,47.9412,47.9659,20700.0
2009-12-08 15:35:00,77.59,77.67,77.49,77.5,16600.0,47.9659,48.0154,47.9041,47.9103,16600.0
2009-12-08 15:40:00,77.51,77.67,77.51,77.67,21900.0,47.9164,48.0154,47.9164,48.0154,21900.0
2009-12-08 15:45:00,77.65,77.67,77.6,77.67,16300.0,48.003,48.0154,47.9721,48.0154,16300.0
2009-12-08 15:50:00,77.67,77.68,77.55,77.59,58600.0,48.0154,48.0215,47.9412,47.9659,58600.0
2009-12-08 15:55:00,77.59,77.73,77.59,77.65,74700.0,47.9659,48.0524,47.9659,48.003,74700.0
2009-12-09 09:30:00,76.88,76.88,76.14,76.36,134500.0,47.527,47.527,47.0695,47.2055,134500.0
2009-12-09 09:35:00,76.37,76.37,75.75,75.89,129600.0,47.2117,47.2117,46.8284,46.915,129600.0
2009-12-09 09:40:00,75.89,75.9,75.2,75.2,181800.0,46.915,46.9211,46.4884,46.4884,181800.0
2009-12-09 09:45:00,75.24,75.9,75.22,75.68,202800.0,46.5131,46.9211,46.5008,46.7851,202800.0
2009-12-09 09:50:00,75.68,75.87,75.55,75.87,157700.0,46.7851,46.9026,46.7048,46.9026,157700.0
2009-12-09 09:55:00,75.84,75.86,75.72,75.84,75900.0,46.8841,46.8964,46.8099,46.8841,75900.0
2009-12-09 10:00:00,75.84,76.02,75.81,75.83,72700.0,46.8841,46.9953,46.8655,46.8779,72700.0
2009-12-09 10:05:00,75.82,76.06,75.82,75.95,35300.0,46.8717,47.0201,46.8717,46.9521,35300.0
2009-12-09 10:10:00,75.95,75.99,75.78,75.8,46700.0,46.9521,46.9768,46.847,46.8593,46700.0
2009-12-09 10:15:00,75.81,75.88,75.65,75.65,17100.0,46.8655,46.9088,46.7666,46.7666,17100.0
2009-12-09 10:20:00,75.65,75.65,75.22,75.26,93400.0,46.7666,46.7666,46.5008,46.5255,93400.0
2009-12-09 10:25:00,75.25,75.47,75.24,75.45,81500.0,46.5193,46.6553,46.5131,46.643,81500.0
2009-12-09 10:30:00,75.45,75.55,75.24,75.38,58100.0,46.643,46.7048,46.5131,46.5997,58100.0
2009-12-09 10:35:00,75.4,75.5,75.31,75.32,71300.0,46.612,46.6739,46.5564,46.5626,71300.0
2009-12-09 10:40:00,75.33,75.4,75.25,75.32,52800.0,46.5688,46.612,46.5193,46.5626,52800.0
2009-12-09 10:45:00,75.32,75.51,75.3,75.35,64200.0,46.5626,46.68,46.5502,46.5811,64200.0
2009-12-09 10:50:00,75.36,75.39,75.23,75.23,287700.0,46.5873,46.6059,46.507,46.507,287700.0
2009-12-09 10:55:00,75.23,75.24,75.0,75.04,56600.0,46.507,46.5131,46.3648,46.3895,56600.0
2009-12-09 11:00:00,75.04,75.2,75.03,75.08,33700.0,46.3895,46.4884,46.3833,46.4142,33700.0
2009-12-09 11:05:00,75.08,75.35,75.08,75.25,39600.0,46.4142,46.5811,46.4142,46.5193,39600.0
2009-12-09 11:10:00,75.27,75.38,75.27,75.34,41700.0,46.5317,46.5997,46.5317,46.575,41700.0
2009-12-09 11:15:00,75.35,75.71,75.35,75.59,81000.0,46.5811,46.8037,46.5811,46.7295,81000.0
2009-12-09 11:20:00,75.61,75.75,75.6,75.63,62600.0,46.7419,46.8284,46.7357,46.7542,62600.0
2009-12-09 11:25:00,75.64,75.69,75.53,75.58,44400.0,46.7604,46.7913,46.6924,46.7233,44400.0
2009-12-09 11:30:00,75.58,75.59,75.5,75.5,33200.0,46.7233,46.7295,46.6739,46.6739,33200.0
2009-12-09 11:35:00,75.48,75.52,75.33,75.44,41000.0,46.6615,46.6862,46.5688,46.6368,41000.0
2009-12-09 11:40:00,75.43,75.53,75.43,75.45,13900.0,46.6306,46.6924,46.6306,46.643,13900.0
2009-12-09 11:45:00,75.46,75.46,75.35,75.46,14700.0,46.6491,46.6491,46.5811,46.6491,14700.0
2009-12-09 11:50:00,75.45,75.53,75.44,75.51,11900.0,46.643,46.6924,46.6368,46.68,11900.0
2009-12-09 11:55:00,75.52,75.55,75.43,75.43,17600.0,46.6862,46.7048,46.6306,46.6306,17600.0
2009-12-09 12:00:00,75.42,75.42,75.36,75.4,20800.0,46.6244,46.6244,46.5873,46.612,20800.0
2009-12-09 12:05:00,75.41,75.48,75.39,75.46,15800.0,46.6182,46.6615,46.6059,46.6491,15800.0
2009-12-09 12:10:00,75.47,75.47,75.29,75.38,27800.0,46.6553,46.6553,46.544,46.5997,27800.0
2009-12-09 12:15:00,75.36,75.37,75.07,75.13,30900.0,46.5873,46.5935,46.408,46.4451,30900.0
2009-12-09 12:20:00,75.13,75.13,75.01,75.11,32700.0,46.4451,46.4451,46.3709,46.4328,32700.0
2009-12-09 12:25:00,75.12,75.13,74.97,74.99,39200.0,46.439,46.4451,46.3462,46.3586,39200.0
2009-12-09 12:30:00,74.99,75.03,74.94,74.95,30700.0,46.3586,46.3833,46.3277,46.3339,30700.0
2009-12-09 12:35:00,74.96,75.12,74.96,75.09,22800.0,46.34,46.439,46.34,46.4204,22800.0
2009-12-09 12:40:00,75.09,75.14,75.09,75.12,5500.0,46.4204,46.4513,46.4204,46.439,5500.0
2009-12-09 12:45:00,75.14,75.14,75.0,75.05,15600.0,46.4513,46.4513,46.3648,46.3957,15600.0
2009-12-09 12:50:00,75.05,75.18,75.05,75.18,11700.0,46.3957,46.476,46.3957,46.476,11700.0
2009-12-09 12:55:00,75.19,75.27,75.18,75.2,23100.0,46.4822,46.5317,46.476,46.4884,23100.0
2009-12-09 13:00:00,75.19,75.19,75.0,75.03,32800.0,46.4822,46.4822,46.3648,46.3833,32800.0
2009-12-09 13:05:00,75.01,75.02,74.9,74.9,61200.0,46.3709,46.3771,46.3029,46.3029,61200.0
2009-12-09 13:10:00,74.9,75.01,74.85,74.93,30300.0,46.3029,46.3709,46.272,46.3215,30300.0
2009-12-09 13:15:00,74.94,75.05,74.94,75.0,12200.0,46.3277,46.3957,46.3277,46.3648,12200.0
2009-12-09 13:20:00,75.0,75.02,74.96,74.97,17200.0,46.3648,46.3771,46.34,46.3462,17200.0
2009-12-09 13:25:00,74.99,75.01,74.89,74.95,21200.0,46.3586,46.3709,46.2968,46.3339,21200.0
2009-12-09 13:30:00,74.94,74.95,74.84,74.84,19200.0,46.3277,46.3339,46.2659,46.2659,19200.0
2009-12-09 13:35:00,74.86,74.96,74.75,74.75,67200.0,46.2782,46.34,46.2102,46.2102,67200.0
2009-12-09 13:40:00,74.75,74.79,74.57,74.63,71300.0,46.2102,46.2349,46.0989,46.136,71300.0
2009-12-09 13:45:00,74.62,74.72,74.61,74.69,38600.0,46.1299,46.1917,46.1237,46.1731,38600.0
2009-12-09 13:50:00,74.71,74.77,74.66,74.7,29700.0,46.1855,46.2226,46.1546,46.1793,29700.0
2009-12-09 13:55:00,74.68,74.74,74.48,74.6,68600.0,46.1669,46.204,46.0433,46.1175,68600.0
2009-12-09 14:00:00,74.59,74.66,74.54,74.58,56300.0,46.1113,46.1546,46.0804,46.1051,56300.0
2009-12-09 14:05:00,74.61,74.64,74.54,74.6,99800.0,46.1237,46.1422,46.0804,46.1175,99800.0
2009-12-09 14:10:00,74.6,74.64,74.54,74.58,59900.0,46.1175,46.1422,46.0804,46.1051,59900.0
2009-12-09 14:15:00,74.58,74.64,74.52,74.52,75200.0,46.1051,46.1422,46.068,46.068,75200.0
2009-12-09 14:20:00,74.5,74.61,74.49,74.55,94900.0,46.0557,46.1237,46.0495,46.0866,94900.0
2009-12-09 14:25:00,74.55,74.74,74.55,74.58,54000.0,46.0866,46.204,46.0866,46.1051,54000.0
2009-12-09 14:30:00,74.58,74.65,74.53,74.6,70300.0,46.1051,46.1484,46.0742,46.1175,70300.0
2009-12-09 14:35:00,74.62,74.63,74.48,74.51,133600.0,46.1299,46.136,46.0433,46.0619,133600.0
2009-12-09 14:40:00,74.51,74.77,74.43,74.74,44000.0,46.0619,46.2226,46.0124,46.204,44000.0
2009-12-09 14:45:00,74.76,74.87,74.75,74.86,29000.0,46.2164,46.2844,46.2102,46.2782,29000.0
2009-12-09 14:50:00,74.86,74.92,74.81,74.82,52300.0,46.2782,46.3153,46.2473,46.2535,52300.0
2009-12-09 14:55:00,74.83,74.92,74.82,74.85,31700.0,46.2597,46.3153,46.2535,46.272,31700.0
2009-12-09 15:00:00,74.85,74.93,74.83,74.88,126100.0,46.272,46.3215,46.2597,46.2906,126100.0
2009-12-09 15:05:00,74.9,74.93,74.83,74.88,116100.0,46.3029,46.3215,46.2597,46.2906,116100.0
2009-12-09 15:10:00,74.88,74.92,74.83,74.87,83000.0,46.2906,46.3153,46.2597,46.2844,83000.0
2009-12-09 15:15:00,74.87,74.9,74.8,74.83,49000.0,46.2844,46.3029,46.2411,46.2597,49000.0
2009-12-09 15:20:00,74.84,74.96,74.82,74.96,96300.0,46.2659,46.34,46.2535,46.34,96300.0
2009-12-09 15:25:00,74.95,75.05,74.94,75.05,104200.0,46.3339,46.3957,46.3277,46.3957,104200.0
2009-12-09 15:30:00,75.05,75.22,75.03,75.2,89600.0,46.3957,46.5008,46.3833,46.4884,89600.0
2009-12-09 15:35:00,75.22,75.3,75.21,75.26,85200.0,46.5008,46.5502,46.4946,46.5255,85200.0
2009-12-09 15:40:00,75.26,75.42,75.26,75.37,123300.0,46.5255,46.6244,46.5255,46.5935,123300.0
2009-12-09 15:45:00,75.37,75.53,75.34,75.51,151200.0,46.5935,46.6924,46.575,46.68,151200.0
2009-12-09 15:50:00,75.51,75.52,75.42,75.46,200000.0,46.68,46.6862,46.6244,46.6491,200000.0
2009-12-09 15:55:00,75.46,75.47,75.27,75.31,279500.0,46.6491,46.6553,46.5317,46.5564,279500.0
2009-12-10 09:30:00,75.52,75.9,75.52,75.75,45400.0,46.6862,46.9211,46.6862,46.8284,45400.0
2009-12-10 09:35:00,75.73,76.18,75.73,75.93,48100.0,46.8161,47.0942,46.8161,46.9397,48100.0
2009-12-10 09:40:00,75.93,76.12,75.79,75.85,19600.0,46.9397,47.0571,46.8531,46.8902,19600.0
2009-12-10 09:45:00,75.84,75.92,75.78,75.83,51600.0,46.8841,46.9335,46.847,46.8779,51600.0
2009-12-10 09:50:00,75.83,75.85,75.61,75.79,49100.0,46.8779,46.8902,46.7419,46.8531,49100.0
2009-12-10 09:55:00,75.76,76.05,75.73,75.94,21800.0,46.8346,47.0139,46.8161,46.9459,21800.0
2009-12-10 10:00:00,75.97,75.97,75.75,75.82,16500.0,46.9644,46.9644,46.8284,46.8717,16500.0
2009-12-10 10:05:00,75.79,75.82,75.61,75.7,25300.0,46.8531,46.8717,46.7419,46.7975,25300.0
2009-12-10 10:10:00,75.7,75.75,75.56,75.69,25200.0,46.7975,46.8284,46.711,46.7913,25200.0
2009-12-10 10:15:00,75.69,75.75,75.61,75.75,21600.0,46.7913,46.8284,46.7419,46.8284,21600.0
2009-12-10 10:20:00,75.73,75.85,75.73,75.84,25500.0,46.8161,46.8902,46.8161,46.8841,25500.0
2009-12-10 10:25:00,75.84,75.84,75.59,75.59,139000.0,46.8841,46.8841,46.7295,46.7295,139000.0
2009-12-10 10:30:00,75.58,75.61,75.49,75.51,29600.0,46.7233,46.7419,46.6677,46.68,29600.0
2009-12-10 10:35:00,75.52,75.54,75.46,75.5,22300.0,46.6862,46.6986,46.6491,46.6739,22300.0
2009-12-10 10:40:00,75.51,75.74,75.46,75.6,26900.0,46.68,46.8222,46.6491,46.7357,26900.0
2009-12-10 10:45:00,75.61,75.75,75.53,75.68,17200.0,46.7419,46.8284,46.6924,46.7851,17200.0
2009-12-10 10:50:00,75.67,75.69,75.59,75.64,14000.0,46.779,46.7913,46.7295,46.7604,14000.0
2009-12-10 10:55:00,75.62,75.69,75.56,75.63,14000.0,46.748,46.7913,46.711,46.7542,14000.0
2009-12-10 11:00:00,75.63,75.76,75.62,75.75,17700.0,46.7542,46.8346,46.748,46.8284,17700.0
2009-12-10 11:05:00,75.77,75.77,75.6,75.61,21400.0,46.8408,46.8408,46.7357,46.7419,21400.0
2009-12-10 11:10:00,75.6,75.62,75.51,75.55,33000.0,46.7357,46.748,46.68,46.7048,33000.0
2009-12-10 11:15:00,75.55,75.68,75.53,75.64,38900.0,46.7048,46.7851,46.6924,46.7604,38900.0
2009-12-10 11:20:00,75.64,75.67,75.6,75.62,10400.0,46.7604,46.779,46.7357,46.748,10400.0
2009-12-10 11:25:00,75.62,75.69,75.55,75.6,27100.0,46.748,46.7913,46.7048,46.7357,27100.0
2009-12-10 11:30:00,75.61,75.64,75.49,75.5,25500.0,46.7419,46.7604,46.6677,46.6739,25500.0
2009-12-10 11:35:00,75.49,75.5,75.4,75.47,16800.0,46.6677,46.6739,46.612,46.6553,16800.0
2009-12-10 11:40:00,75.46,75.47,75.3,75.3,24800.0,46.6491,46.6553,46.5502,46.5502,24800.0
2009-12-10 11:45:00,75.31,75.35,75.26,75.34,35800.0,46.5564,46.5811,46.5255,46.575,35800.0
2009-12-10 11:50:00,75.34,75.34,75.22,75.3,15700.0,46.575,46.575,46.5008,46.5502,15700.0
2009-12-10 11:55:00,75.3,75.32,75.27,75.29,12600.0,46.5502,46.5626,46.5317,46.544,12600.0
2009-12-10 12:00:00,75.28,75.42,75.28,75.42,18500.0,46.5379,46.6244,46.5379,46.6244,18500.0
2009-12-10 12:05:00,75.43,75.56,75.4,75.42,20600.0,46.6306,46.711,46.612,46.6244,20600.0
2009-12-10 12:10:00,75.42,75.43,75.37,75.43,11200.0,46.6244,46.6306,46.5935,46.6306,11200.0
2009-12-10 12:15:00,75.42,75.51,75.4,75.5,13000.0,46.6244,46.68,46.612,46.6739,13000.0
2009-12-10 12:20:00,75.5,75.5,75.43,75.47,6300.0,46.6739,46.6739,46.6306,46.6553,6300.0
2009-12-10 12:25:00,75.47,75.53,75.47,75.51,111900.0,46.6553,46.6924,46.6553,46.68,111900.0
2009-12-10 12:30:00,75.52,75.67,75.5,75.67,17100.0,46.6862,46.779,46.6739,46.779,17100.0
2009-12-10 12:35:00,75.67,75.72,75.61,75.7,88100.0,46.779,46.8099,46.7419,46.7975,88100.0
2009-12-10 12:40:00,75.72,75.78,75.69,75.73,29900.0,46.8099,46.847,46.7913,46.8161,29900.0
2009-12-10 12:45:00,75.74,75.87,75.74,75.86,87600.0,46.8222,46.9026,46.8222,46.8964,87600.0
2009-12-10 12:50:00,75.87,75.87,75.68,75.69,24700.0,46.9026,46.9026,46.7851,46.7913,24700.0
2009-12-10 12:55:00,75.69,75.81,75.69,75.81,10100.0,46.7913,46.8655,46.7913,46.8655,10100.0
2009-12-10 13:00:00,75.81,75.83,75.5,75.5,33300.0,46.8655,46.8779,46.6739,46.6739,33300.0
2009-12-10 13:05:00,75.49,75.8,75.49,75.68,36600.0,46.6677,46.8593,46.6677,46.7851,36600.0
2009-12-10 13:10:00,75.67,75.76,75.64,75.65,18700.0,46.779,46.8346,46.7604,46.7666,18700.0
2009-12-10 13:15:00,75.63,75.67,75.52,75.53,47100.0,46.7542,46.779,46.6862,46.6924,47100.0
2009-12-10 13:20:00,75.51,75.72,75.5,75.65,121400.0,46.68,46.8099,46.6739,46.7666,121400.0
2009-12-10 13:25:00,75.66,75.71,75.65,75.66,14500.0,46.7728,46.8037,46.7666,46.7728,14500.0
2009-12-10 13:30:00,75.66,75.73,75.63,75.67,14100.0,46.7728,46.8161,46.7542,46.779,14100.0
2009-12-10 13:35:00,75.66,75.73,75.63,75.66,28400.0,46.7728,46.8161,46.7542,46.7728,28400.0
2009-12-10 13:40:00,75.66,75.67,75.62,75.67,23500.0,46.7728,46.779,46.748,46.779,23500.0
2009-12-10 13:45:00,75.65,75.73,75.6,75.71,16100.0,46.7666,46.8161,46.7357,46.8037,16100.0
2009-12-10 13:50:00,75.73,75.84,75.73,75.81,46900.0,46.8161,46.8841,46.8161,46.8655,46900.0
2009-12-10 13:55:00,75.81,75.9,75.7,75.9,17600.0,46.8655,46.9211,46.7975,46.9211,17600.0
2009-12-10 14:00:00,75.89,75.93,75.83,75.91,11600.0,46.915,46.9397,46.8779,46.9273,11600.0
2009-12-10 14:05:00,75.93,75.93,75.82,75.84,23200.0,46.9397,46.9397,46.8717,46.8841,23200.0
2009-12-10 14:10:00,75.84,75.86,75.76,75.82,44700.0,46.8841,46.8964,46.8346,46.8717,44700.0
2009-12-10 14:15:00,75.84,75.87,75.8,75.82,30400.0,46.8841,46.9026,46.8593,46.8717,30400.0
2009-12-10 14:20:00,75.83,75.93,75.83,75.93,18400.0,46.8779,46.9397,46.8779,46.9397,18400.0
2009-12-10 14:25:00,75.93,76.03,75.92,76.03,24400.0,46.9397,47.0015,46.9335,47.0015,24400.0
2009-12-10 14:30:00,76.04,76.08,75.98,76.08,21300.0,47.0077,47.0324,46.9706,47.0324,21300.0
2009-12-10 14:35:00,76.09,76.09,75.98,76.02,24700.0,47.0386,47.0386,46.9706,46.9953,24700.0
2009-12-10 14:40:00,76.02,76.03,75.88,75.96,14300.0,46.9953,47.0015,46.9088,46.9582,14300.0
2009-12-10 14:45:00,75.96,75.99,75.88,75.93,15900.0,46.9582,46.9768,46.9088,46.9397,15900.0
2009-12-10 14:50:00,75.94,75.97,75.92,75.93,13900.0,46.9459,46.9644,46.9335,46.9397,13900.0
2009-12-10 14:55:00,75.93,75.94,75.82,75.84,21500.0,46.9397,46.9459,46.8717,46.8841,21500.0
2009-12-10 15:00:00,75.84,75.84,75.75,75.76,25800.0,46.8841,46.8841,46.8284,46.8346,25800.0
2009-12-10 15:05:00,75.75,75.87,75.75,75.83,21700.0,46.8284,46.9026,46.8284,46.8779,21700.0
2009-12-10 15:10:00,75.84,75.91,75.79,75.79,26100.0,46.8841,46.9273,46.8531,46.8531,26100.0
2009-12-10 15:15:00,75.78,75.78,75.6,75.6,31700.0,46.847,46.847,46.7357,46.7357,31700.0
2009-12-10 15:20:00,75.6,75.64,75.55,75.62,47200.0,46.7357,46.7604,46.7048,46.748,47200.0
2009-12-10 15:25:00,75.63,75.66,75.53,75.59,106800.0,46.7542,46.7728,46.6924,46.7295,106800.0
2009-12-10 15:30:00,75.61,75.69,75.58,75.61,46800.0,46.7419,46.7913,46.7233,46.7419,46800.0
2009-12-10 15:35:00,75.61,75.81,75.59,75.81,47400.0,46.7419,46.8655,46.7295,46.8655,47400.0
2009-12-10 15:40:00,75.81,75.89,75.78,75.89,44000.0,46.8655,46.915,46.847,46.915,44000.0
2009-12-10 15:45:00,75.89,75.94,75.78,75.92,68700.0,46.915,46.9459,46.847,46.9335,68700.0
2009-12-10 15:50:00,75.92,75.98,75.82,75.85,141500.0,46.9335,46.9706,46.8717,46.8902,141500.0
2009-12-10 15:55:00,75.85,75.98,75.83,75.93,255400.0,46.8902,46.9706,46.8779,46.9397,255400.0
2009-12-11 09:30:00,76.49,77.0,76.04,76.69,49300.0,47.2859,47.6012,47.0077,47.4095,49300.0
2009-12-11 09:35:00,76.65,77.0,76.65,76.93,27200.0,47.3848,47.6012,47.3848,47.5579,27200.0
2009-12-11 09:40:00,76.92,77.16,76.91,77.05,49600.0,47.5517,47.7001,47.5455,47.6321,49600.0
2009-12-11 09:45:00,77.05,77.18,76.98,77.18,41600.0,47.6321,47.7124,47.5888,47.7124,41600.0
2009-12-11 09:50:00,77.2,77.4,77.11,77.38,80600.0,47.7248,47.8484,47.6692,47.8361,80600.0
2009-12-11 09:55:00,77.39,77.45,77.23,77.29,85000.0,47.8423,47.8793,47.7433,47.7804,85000.0
2009-12-11 10:00:00,77.34,77.36,77.15,77.28,28000.0,47.8113,47.8237,47.6939,47.7743,28000.0
2009-12-11 10:05:00,77.28,77.28,76.97,77.02,37400.0,47.7743,47.7743,47.5826,47.6135,37400.0
2009-12-11 10:10:00,77.0,77.11,76.99,77.02,27700.0,47.6012,47.6692,47.595,47.6135,27700.0
2009-12-11 10:15:00,77.02,77.08,76.97,77.05,38200.0,47.6135,47.6506,47.5826,47.6321,38200.0
2009-12-11 10:20:00,77.06,77.17,77.05,77.16,9800.0,47.6383,47.7063,47.6321,47.7001,9800.0
2009-12-11 10:25:00,77.18,77.21,76.99,77.0,22300.0,47.7124,47.731,47.595,47.6012,22300.0
2009-12-11 10:30:00,77.0,77.06,76.99,77.0,30900.0,47.6012,47.6383,47.595,47.6012,30900.0
2009-12-11 10:35:00,77.0,77.1,76.97,77.08,27300.0,47.6012,47.663,47.5826,47.6506,27300.0
2009-12-11 10:40:00,77.08,77.12,77.03,77.08,15600.0,47.6506,47.6753,47.6197,47.6506,15600.0
2009-12-11 10:45:00,77.08,77.22,77.08,77.11,43700.0,47.6506,47.7372,47.6506,47.6692,43700.0
2009-12-11 10:50:00,77.11,77.2,77.04,77.2,28000.0,47.6692,47.7248,47.6259,47.7248,28000.0
2009-12-11 10:55:00,77.19,77.24,77.11,77.24,30300.0,47.7186,47.7495,47.6692,47.7495,30300.0
2009-12-11 11:00:00,77.23,77.24,77.17,77.17,25800.0,47.7433,47.7495,47.7063,47.7063,25800.0
2009-12-11 11:05:00,77.19,77.19,77.08,77.08,19600.0,47.7186,47.7186,47.6506,47.6506,19600.0
2009-12-11 11:10:00,77.08,77.18,77.05,77.15,11300.0,47.6506,47.7124,47.6321,47.6939,11300.0
2009-12-11 11:15:00,77.15,77.19,77.08,77.11,22900.0,47.6939,47.7186,47.6506,47.6692,22900.0
2009-12-11 11:20:00,77.11,77.11,76.95,76.98,36300.0,47.6692,47.6692,47.5703,47.5888,36300.0
2009-12-11 11:25:00,76.98,77.09,76.87,77.09,18400.0,47.5888,47.6568,47.5208,47.6568,18400.0
2009-12-11 11:30:00,77.09,77.23,77.09,77.23,29600.0,47.6568,47.7433,47.6568,47.7433,29600.0
2009-12-11 11:35:00,77.23,77.26,77.17,77.2,30200.0,47.7433,47.7619,47.7063,47.7248,30200.0
2009-12-11 11:40:00,77.2,77.24,77.17,77.21,23700.0,47.7248,47.7495,47.7063,47.731,23700.0
2009-12-11 11:45:00,77.23,77.23,76.99,76.99,53900.0,47.7433,47.7433,47.595,47.595,53900.0
2009-12-11 11:50:00,76.99,77.14,76.95,77.05,9200.0,47.595,47.6877,47.5703,47.6321,9200.0
2009-12-11 11:55:00,77.05,77.07,76.87,76.96,12500.0,47.6321,47.6444,47.5208,47.5764,12500.0
2009-12-11 12:00:00,76.96,77.03,76.94,76.95,11800.0,47.5764,47.6197,47.5641,47.5703,11800.0
2009-12-11 12:05:00,76.94,76.96,76.86,76.93,25100.0,47.5641,47.5764,47.5146,47.5579,25100.0
2009-12-11 12:10:00,76.94,77.0,76.78,76.78,28100.0,47.5641,47.6012,47.4652,47.4652,28100.0
2009-12-11 12:15:00,76.8,76.83,76.75,76.81,16600.0,47.4775,47.4961,47.4466,47.4837,16600.0
2009-12-11 12:20:00,76.84,76.98,76.81,76.94,63300.0,47.5022,47.5888,47.4837,47.5641,63300.0
2009-12-11 12:25:00,76.94,76.96,76.75,76.75,14800.0,47.5641,47.5764,47.4466,47.4466,14800.0
2009-12-11 12:30:00,76.78,76.88,76.75,76.88,10200.0,47.4652,47.527,47.4466,47.527,10200.0
2009-12-11 12:35:00,76.86,76.88,76.76,76.76,10700.0,47.5146,47.527,47.4528,47.4528,10700.0
2009-12-11 12:40:00,76.76,76.76,76.64,76.74,21100.0,47.4528,47.4528,47.3786,47.4404,21100.0
2009-12-11 12:45:00,76.74,76.83,76.74,76.82,13000.0,47.4404,47.4961,47.4404,47.4899,13000.0
2009-12-11 12:50:00,76.83,76.84,76.75,76.84,9100.0,47.4961,47.5022,47.4466,47.5022,9100.0
2009-12-11 12:55:00,76.85,76.89,76.75,76.79,14500.0,47.5084,47.5332,47.4466,47.4713,14500.0
2009-12-11 13:00:00,76.8,76.86,76.74,76.75,10000.0,47.4775,47.5146,47.4404,47.4466,10000.0
2009-12-11 13:05:00,76.76,76.8,76.73,76.75,11700.0,47.4528,47.4775,47.4342,47.4466,11700.0
2009-12-11 13:10:00,76.76,76.79,76.74,76.77,18600.0,47.4528,47.4713,47.4404,47.459,18600.0
2009-12-11 13:15:00,76.77,76.83,76.75,76.78,19900.0,47.459,47.4961,47.4466,47.4652,19900.0
2009-12-11 13:20:00,76.75,76.78,76.75,76.75,8400.0,47.4466,47.4652,47.4466,47.4466,8400.0
2009-12-11 13:25:00,76.76,76.78,76.73,76.77,9400.0,47.4528,47.4652,47.4342,47.459,9400.0
2009-12-11 13:30:00,76.77,76.85,76.73,76.77,15900.0,47.459,47.5084,47.4342,47.459,15900.0
2009-12-11 13:35:00,76.76,76.8,76.75,76.79,8200.0,47.4528,47.4775,47.4466,47.4713,8200.0
2009-12-11 13:40:00,76.8,76.8,76.74,76.75,12300.0,47.4775,47.4775,47.4404,47.4466,12300.0
2009-12-11 13:45:00,76.75,76.79,76.75,76.78,10700.0,47.4466,47.4713,47.4466,47.4652,10700.0
2009-12-11 13:50:00,76.76,76.85,76.73,76.77,14800.0,47.4528,47.5084,47.4342,47.459,14800.0
2009-12-11 13:55:00,76.77,76.83,76.75,76.76,11400.0,47.459,47.4961,47.4466,47.4528,11400.0
2009-12-11 14:00:00,76.77,76.85,76.75,76.85,9500.0,47.459,47.5084,47.4466,47.5084,9500.0
2009-12-11 14:05:00,76.85,76.89,76.77,76.86,23400.0,47.5084,47.5332,47.459,47.5146,23400.0
2009-12-11 14:10:00,76.86,76.91,76.86,76.89,12900.0,47.5146,47.5455,47.5146,47.5332,12900.0
2009-12-11 14:15:00,76.88,76.89,76.84,76.87,9300.0,47.527,47.5332,47.5022,47.5208,9300.0
2009-12-11 14:20:00,76.87,77.0,76.84,77.0,33500.0,47.5208,47.6012,47.5022,47.6012,33500.0
2009-12-11 14:25:00,77.0,77.01,76.98,77.0,18700.0,47.6012,47.6073,47.5888,47.6012,18700.0
2009-12-11 14:30:00,77.01,77.03,76.98,77.01,14900.0,47.6073,47.6197,47.5888,47.6073,14900.0
2009-12-11 14:35:00,76.99,77.01,76.95,77.0,54100.0,47.595,47.6073,47.5703,47.6012,54100.0
2009-12-11 14:40:00,77.01,77.07,76.97,77.04,32100.0,47.6073,47.6444,47.5826,47.6259,32100.0
2009-12-11 14:45:00,77.06,77.06,77.0,77.0,11300.0,47.6383,47.6383,47.6012,47.6012,11300.0
2009-12-11 14:50:00,77.01,77.04,76.99,77.01,17500.0,47.6073,47.6259,47.595,47.6073,17500.0
2009-12-11 14:55:00,77.0,77.01,76.98,77.0,61700.0,47.6012,47.6073,47.5888,47.6012,61700.0
2009-12-11 15:00:00,77.0,77.01,76.94,77.0,33400.0,47.6012,47.6073,47.5641,47.6012,33400.0
2009-12-11 15:05:00,77.0,77.02,76.99,77.0,30100.0,47.6012,47.6135,47.595,47.6012,30100.0
2009-12-11 15:10:00,77.01,77.03,77.0,77.02,23800.0,47.6073,47.6197,47.6012,47.6135,23800.0
2009-12-11 15:15:00,77.03,77.04,76.99,77.0,29400.0,47.6197,47.6259,47.595,47.6012,29400.0
2009-12-11 15:20:00,77.0,77.02,76.99,77.0,45600.0,47.6012,47.6135,47.595,47.6012,45600.0
2009-12-11 15:25:00,77.01,77.06,77.0,77.01,29800.0,47.6073,47.6383,47.6012,47.6073,29800.0
2009-12-11 15:30:00,77.02,77.03,77.0,77.02,28700.0,47.6135,47.6197,47.6012,47.6135,28700.0
2009-12-11 15:35:00,77.01,77.03,76.99,77.0,47300.0,47.6073,47.6197,47.595,47.6012,47300.0
2009-12-11 15:40:00,77.0,77.01,76.73,76.75,107800.0,47.6012,47.6073,47.4342,47.4466,107800.0
2009-12-11 15:45:00,76.75,76.77,76.69,76.72,53700.0,47.4466,47.459,47.4095,47.4281,53700.0
2009-12-11 15:50:00,76.73,76.74,76.65,76.69,62000.0,47.4342,47.4404,47.3848,47.4095,62000.0
2009-12-11 15:55:00,76.69,76.81,76.67,76.78,77600.0,47.4095,47.4837,47.3972,47.4652,77600.0
2009-12-14 09:30:00,77.05,77.54,76.81,77.47,133400.0,47.6321,47.935,47.4837,47.8917,133400.0
2009-12-14 09:35:00,77.45,78.21,77.44,78.19,204100.0,47.8793,48.3492,47.8732,48.3368,204100.0
2009-12-14 09:40:00,78.19,78.23,78.09,78.17,62600.0,48.3368,48.3615,48.275,48.3245,62600.0
2009-12-14 09:45:00,78.17,78.37,78.13,78.23,55500.0,48.3245,48.4481,48.2997,48.3615,55500.0
2009-12-14 09:50:00,78.2,78.27,78.12,78.21,56200.0,48.343,48.3863,48.2935,48.3492,56200.0
2009-12-14 09:55:00,78.21,78.34,78.14,78.2,52600.0,48.3492,48.4295,48.3059,48.343,52600.0
2009-12-14 10:00:00,78.22,78.26,78.07,78.1,32100.0,48.3554,48.3801,48.2626,48.2812,32100.0
2009-12-14 10:05:00,78.08,78.21,77.93,78.02,58500.0,48.2688,48.3492,48.1761,48.2317,58500.0
2009-12-14 10:10:00,78.03,78.08,77.98,78.07,40400.0,48.2379,48.2688,48.207,48.2626,40400.0
2009-12-14 10:15:00,78.04,78.06,77.91,77.95,78200.0,48.2441,48.2565,48.1637,48.1884,78200.0
2009-12-14 10:20:00,77.92,78.05,77.91,78.03,38400.0,48.1699,48.2503,48.1637,48.2379,38400.0
2009-12-14 10:25:00,78.03,78.23,78.02,78.09,31700.0,48.2379,48.3615,48.2317,48.275,31700.0
2009-12-14 10:30:00,78.09,78.21,78.09,78.19,21700.0,48.275,48.3492,48.275,48.3368,21700.0
2009-12-14 10:35:00,78.19,78.21,78.01,78.04,35900.0,48.3368,48.3492,48.2255,48.2441,35900.0
2009-12-14 10:40:00,78.02,78.03,77.98,78.0,351700.0,48.2317,48.2379,48.207,48.2194,351700.0
2009-12-14 10:45:00,78.0,78.0,77.88,77.95,24500.0,48.2194,48.2194,48.1452,48.1884,24500.0
2009-12-14 10:50:00,77.97,78.0,77.83,77.84,42900.0,48.2008,48.2194,48.1143,48.1204,42900.0
2009-12-14 10:55:00,77.83,77.86,77.53,77.54,120500.0,48.1143,48.1328,47.9288,47.935,120500.0
2009-12-14 11:00:00,77.54,77.6,77.53,77.57,23500.0,47.935,47.9721,47.9288,47.9535,23500.0
2009-12-14 11:05:00,77.58,77.62,77.5,77.5,44000.0,47.9597,47.9844,47.9103,47.9103,44000.0
2009-12-14 11:10:00,77.49,77.56,77.46,77.47,27700.0,47.9041,47.9474,47.8855,47.8917,27700.0
2009-12-14 11:15:00,77.48,77.54,77.47,77.48,25700.0,47.8979,47.935,47.8917,47.8979,25700.0
2009-12-14 11:20:00,77.49,77.7,77.44,77.7,30000.0,47.9041,48.0339,47.8732,48.0339,30000.0
2009-12-14 11:25:00,77.69,77.83,77.68,77.77,24100.0,48.0277,48.1143,48.0215,48.0772,24100.0
2009-12-14 11:30:00,77.78,77.87,77.75,77.79,22000.0,48.0834,48.139,48.0648,48.0895,22000.0
2009-12-14 11:35:00,77.79,77.84,77.79,77.83,21000.0,48.0895,48.1204,48.0895,48.1143,21000.0
2009-12-14 11:40:00,77.83,77.86,77.79,77.79,30100.0,48.1143,48.1328,48.0895,48.0895,30100.0
2009-12-14 11:45:00,77.79,77.8,77.76,77.79,8300.0,48.0895,48.0957,48.071,48.0895,8300.0
2009-12-14 11:50:00,77.8,77.86,77.76,77.82,58700.0,48.0957,48.1328,48.071,48.1081,58700.0
2009-12-14 11:55:00,77.82,77.96,77.79,77.95,101200.0,48.1081,48.1946,48.0895,48.1884,101200.0
2009-12-14 12:00:00,77.94,77.96,77.75,77.77,20000.0,48.1823,48.1946,48.0648,48.0772,20000.0
2009-12-14 12:05:00,77.76,77.88,77.75,77.88,9900.0,48.071,48.1452,48.0648,48.1452,9900.0
2009-12-14 12:10:00,77.9,77.98,77.9,77.97,11600.0,48.1575,48.207,48.1575,48.2008,11600.0
2009-12-14 12:15:00,77.97,78.04,77.86,77.92,44300.0,48.2008,48.2441,48.1328,48.1699,44300.0
2009-12-14 12:20:00,77.9,77.91,77.9,77.9,8100.0,48.1575,48.1637,48.1575,48.1575,8100.0
2009-12-14 12:25:00,77.9,78.02,77.89,77.99,26900.0,48.1575,48.2317,48.1514,48.2132,26900.0
2009-12-14 12:30:00,77.99,78.01,77.96,78.0,15600.0,48.2132,48.2255,48.1946,48.2194,15600.0
2009-12-14 12:35:00,77.99,78.0,77.95,77.99,11700.0,48.2132,48.2194,48.1884,48.2132,11700.0
2009-12-14 12:40:00,78.0,78.0,77.97,77.97,14500.0,48.2194,48.2194,48.2008,48.2008,14500.0
2009-12-14 12:45:00,77.97,77.98,77.89,77.89,8300.0,48.2008,48.207,48.1514,48.1514,8300.0
2009-12-14 12:50:00,77.89,77.89,77.85,77.88,8700.0,48.1514,48.1514,48.1266,48.1452,8700.0
2009-12-14 12:55:00,77.88,77.93,77.88,77.92,7700.0,48.1452,48.1761,48.1452,48.1699,7700.0
2009-12-14 13:00:00,77.92,77.93,77.85,77.88,13800.0,48.1699,48.1761,48.1266,48.1452,13800.0
2009-12-14 13:05:00,77.86,77.89,77.81,77.81,14300.0,48.1328,48.1514,48.1019,48.1019,14300.0
2009-12-14 13:10:00,77.83,77.83,77.78,77.79,8000.0,48.1143,48.1143,48.0834,48.0895,8000.0
2009-12-14 13:15:00,77.81,77.84,77.78,77.79,11500.0,48.1019,48.1204,48.0834,48.0895,11500.0
2009-12-14 13:20:00,77.79,77.84,77.79,77.84,7800.0,48.0895,48.1204,48.0895,48.1204,7800.0
2009-12-14 13:25:00,77.84,77.86,77.78,77.83,11300.0,48.1204,48.1328,48.0834,48.1143,11300.0
2009-12-14 13:30:00,77.81,77.89,77.81,77.88,8100.0,48.1019,48.1514,48.1019,48.1452,8100.0
2009-12-14 13:35:00,77.88,77.89,77.74,77.75,17900.0,48.1452,48.1514,48.0586,48.0648,17900.0
2009-12-14 13:40:00,77.75,77.78,77.7,77.72,14400.0,48.0648,48.0834,48.0339,48.0463,14400.0
2009-12-14 13:45:00,77.73,77.78,77.7,77.75,11500.0,48.0524,48.0834,48.0339,48.0648,11500.0
2009-12-14 13:50:00,77.76,77.81,77.76,77.8,6600.0,48.071,48.1019,48.071,48.0957,6600.0
2009-12-14 13:55:00,77.8,77.83,77.79,77.82,11300.0,48.0957,48.1143,48.0895,48.1081,11300.0
2009-12-14 14:00:00,77.81,77.84,77.8,77.81,13300.0,48.1019,48.1204,48.0957,48.1019,13300.0
2009-12-14 14:05:00,77.81,77.81,77.72,77.8,11400.0,48.1019,48.1019,48.0463,48.0957,11400.0
2009-12-14 14:10:00,77.82,77.88,77.81,77.85,12100.0,48.1081,48.1452,48.1019,48.1266,12100.0
2009-12-14 14:15:00,77.85,77.88,77.84,77.87,13600.0,48.1266,48.1452,48.1204,48.139,13600.0
2009-12-14 14:20:00,77.87,77.9,77.85,77.9,12500.0,48.139,48.1575,48.1266,48.1575,12500.0
2009-12-14 14:25:00,77.9,77.9,77.81,77.83,16200.0,48.1575,48.1575,48.1019,48.1143,16200.0
2009-12-14 14:30:00,77.82,77.83,77.76,77.82,16800.0,48.1081,48.1143,48.071,48.1081,16800.0
2009-12-14 14:35:00,77.83,77.87,77.79,77.84,20200.0,48.1143,48.139,48.0895,48.1204,20200.0
2009-12-14 14:40:00,77.85,77.85,77.81,77.83,17700.0,48.1266,48.1266,48.1019,48.1143,17700.0
2009-12-14 14:45:00,77.83,77.85,77.82,77.84,24900.0,48.1143,48.1266,48.1081,48.1204,24900.0
2009-12-14 14:50:00,77.84,77.85,77.81,77.83,19800.0,48.1204,48.1266,48.1019,48.1143,19800.0
2009-12-14 14:55:00,77.83,77.83,77.72,77.76,17500.0,48.1143,48.1143,48.0463,48.071,17500.0
2009-12-14 15:00:00,77.77,77.77,77.66,77.7,23500.0,48.0772,48.0772,48.0092,48.0339,23500.0
2009-12-14 15:05:00,77.71,77.77,77.71,77.73,17300.0,48.0401,48.0772,48.0401,48.0524,17300.0
2009-12-14 15:10:00,77.74,77.77,77.69,77.72,22100.0,48.0586,48.0772,48.0277,48.0463,22100.0
2009-12-14 15:15:00,77.72,77.82,77.71,77.79,37400.0,48.0463,48.1081,48.0401,48.0895,37400.0
2009-12-14 15:20:00,77.79,77.8,77.76,77.78,20000.0,48.0895,48.0957,48.071,48.0834,20000.0
2009-12-14 15:25:00,77.77,77.79,77.77,77.78,29100.0,48.0772,48.0895,48.0772,48.0834,29100.0
2009-12-14 15:30:00,77.79,77.83,77.78,77.8,34400.0,48.0895,48.1143,48.0834,48.0957,34400.0
2009-12-14 15:35:00,77.8,77.85,77.78,77.85,41100.0,48.0957,48.1266,48.0834,48.1266,41100.0
2009-12-14 15:40:00,77.84,77.85,77.78,77.84,82800.0,48.1204,48.1266,48.0834,48.1204,82800.0
2009-12-14 15:45:00,77.84,77.91,77.82,77.84,81200.0,48.1204,48.1637,48.1081,48.1204,81200.0
2009-12-14 15:50:00,77.85,77.88,77.81,77.86,72400.0,48.1266,48.1452,48.1019,48.1328,72400.0
2009-12-14 15:55:00,77.86,77.88,77.75,77.85,106800.0,48.1328,48.1452,48.0648,48.1266,106800.0
2009-12-15 09:30:00,77.5,77.7,77.31,77.33,37300.0,47.9103,48.0339,47.7928,47.8052,37300.0
2009-12-15 09:35:00,77.34,77.43,77.15,77.37,38100.0,47.8113,47.867,47.6939,47.8299,38100.0
2009-12-15 09:40:00,77.37,77.68,77.3,77.49,265400.0,47.8299,48.0215,47.7866,47.9041,265400.0
2009-12-15 09:45:00,77.52,77.59,77.42,77.48,19200.0,47.9226,47.9659,47.8608,47.8979,19200.0
2009-12-15 09:50:00,77.47,77.54,77.32,77.48,38700.0,47.8917,47.935,47.799,47.8979,38700.0
2009-12-15 09:55:00,77.47,77.55,77.4,77.5,36500.0,47.8917,47.9412,47.8484,47.9103,36500.0
2009-12-15 10:00:00,77.47,77.51,77.45,77.45,15400.0,47.8917,47.9164,47.8793,47.8793,15400.0
2009-12-15 10:05:00,77.46,77.51,77.45,77.5,21900.0,47.8855,47.9164,47.8793,47.9103,21900.0
2009-12-15 10:10:00,77.51,77.55,77.43,77.53,25500.0,47.9164,47.9412,47.867,47.9288,25500.0
2009-12-15 10:15:00,77.52,77.6,77.49,77.52,20400.0,47.9226,47.9721,47.9041,47.9226,20400.0
2009-12-15 10:20:00,77.53,77.56,77.48,77.5,69600.0,47.9288,47.9474,47.8979,47.9103,69600.0
2009-12-15 10:25:00,77.49,77.58,77.48,77.51,31000.0,47.9041,47.9597,47.8979,47.9164,31000.0
2009-12-15 10:30:00,77.5,77.57,77.5,77.52,23600.0,47.9103,47.9535,47.9103,47.9226,23600.0
2009-12-15 10:35:00,77.52,77.58,77.51,77.54,20400.0,47.9226,47.9597,47.9164,47.935,20400.0
2009-12-15 10:40:00,77.54,77.68,77.54,77.64,20500.0,47.935,48.0215,47.935,47.9968,20500.0
2009-12-15 10:45:00,77.64,77.69,77.59,77.6,20300.0,47.9968,48.0277,47.9659,47.9721,20300.0
2009-12-15 10:50:00,77.61,77.67,77.55,77.57,22900.0,47.9783,48.0154,47.9412,47.9535,22900.0
2009-12-15 10:55:00,77.56,77.57,77.5,77.52,29900.0,47.9474,47.9535,47.9103,47.9226,29900.0
2009-12-15 11:00:00,77.55,77.58,77.5,77.57,31600.0,47.9412,47.9597,47.9103,47.9535,31600.0
2009-12-15 11:05:00,77.57,77.65,77.56,77.63,18500.0,47.9535,48.003,47.9474,47.9906,18500.0
2009-12-15 11:10:00,77.62,77.64,77.6,77.61,19900.0,47.9844,47.9968,47.9721,47.9783,19900.0
2009-12-15 11:15:00,77.62,77.8,77.61,77.74,27400.0,47.9844,48.0957,47.9783,48.0586,27400.0
2009-12-15 11:20:00,77.72,77.77,77.67,77.67,14600.0,48.0463,48.0772,48.0154,48.0154,14600.0
2009-12-15 11:25:00,77.66,77.75,77.66,77.67,18500.0,48.0092,48.0648,48.0092,48.0154,18500.0
2009-12-15 11:30:00,77.67,77.68,77.58,77.59,24400.0,48.0154,48.0215,47.9597,47.9659,24400.0
2009-12-15 11:35:00,77.6,77.61,77.54,77.56,22400.0,47.9721,47.9783,47.935,47.9474,22400.0
2009-12-15 11:40:00,77.56,77.56,77.52,77.53,10600.0,47.9474,47.9474,47.9226,47.9288,10600.0
2009-12-15 11:45:00,77.53,77.62,77.46,77.62,36800.0,47.9288,47.9844,47.8855,47.9844,36800.0
2009-12-15 11:50:00,77.62,77.64,77.55,77.61,10500.0,47.9844,47.9968,47.9412,47.9783,10500.0
2009-12-15 11:55:00,77.62,77.74,77.61,77.7,14700.0,47.9844,48.0586,47.9783,48.0339,14700.0
2009-12-15 12:00:00,77.68,77.7,77.68,77.69,8400.0,48.0215,48.0339,48.0215,48.0277,8400.0
2009-12-15 12:05:00,77.7,77.75,77.69,77.75,17200.0,48.0339,48.0648,48.0277,48.0648,17200.0
2009-12-15 12:10:00,77.75,77.83,77.74,77.78,9600.0,48.0648,48.1143,48.0586,48.0834,9600.0
2009-12-15 12:15:00,77.77,77.78,77.64,77.65,21900.0,48.0772,48.0834,47.9968,48.003,21900.0
2009-12-15 12:20:00,77.64,77.67,77.58,77.59,20900.0,47.9968,48.0154,47.9597,47.9659,20900.0
2009-12-15 12:25:00,77.59,77.66,77.57,77.6,18900.0,47.9659,48.0092,47.9535,47.9721,18900.0
2009-12-15 12:30:00,77.58,77.62,77.57,77.61,9100.0,47.9597,47.9844,47.9535,47.9783,9100.0
2009-12-15 12:35:00,77.6,77.73,77.6,77.72,9600.0,47.9721,48.0524,47.9721,48.0463,9600.0
2009-12-15 12:40:00,77.72,77.73,77.58,77.63,15900.0,48.0463,48.0524,47.9597,47.9906,15900.0
2009-12-15 12:45:00,77.64,77.7,77.63,77.69,12200.0,47.9968,48.0339,47.9906,48.0277,12200.0
2009-12-15 12:50:00,77.68,77.68,77.6,77.6,19500.0,48.0215,48.0215,47.9721,47.9721,19500.0
2009-12-15 12:55:00,77.63,77.71,77.62,77.69,15100.0,47.9906,48.0401,47.9844,48.0277,15100.0
2009-12-15 13:00:00,77.69,77.71,77.54,77.55,33100.0,48.0277,48.0401,47.935,47.9412,33100.0
2009-12-15 13:05:00,77.56,77.63,77.56,77.61,6800.0,47.9474,47.9906,47.9474,47.9783,6800.0
2009-12-15 13:10:00,77.6,77.64,77.54,77.56,17900.0,47.9721,47.9968,47.935,47.9474,17900.0
2009-12-15 13:15:00,77.57,77.59,77.56,77.59,6900.0,47.9535,47.9659,47.9474,47.9659,6900.0
2009-12-15 13:20:00,77.57,77.58,77.5,77.57,11900.0,47.9535,47.9597,47.9103,47.9535,11900.0
2009-12-15 13:25:00,77.57,77.61,77.56,77.61,23000.0,47.9535,47.9783,47.9474,47.9783,23000.0
2009-12-15 13:30:00,77.6,77.63,77.54,77.54,19000.0,47.9721,47.9906,47.935,47.935,19000.0
2009-12-15 13:35:00,77.54,77.55,77.41,77.45,12500.0,47.935,47.9412,47.8546,47.8793,12500.0
2009-12-15 13:40:00,77.43,77.57,77.39,77.55,16400.0,47.867,47.9535,47.8423,47.9412,16400.0
2009-12-15 13:45:00,77.55,77.56,77.5,77.51,11200.0,47.9412,47.9474,47.9103,47.9164,11200.0
2009-12-15 13:50:00,77.52,77.57,77.5,77.56,10000.0,47.9226,47.9535,47.9103,47.9474,10000.0
2009-12-15 13:55:00,77.55,77.6,77.55,77.6,40200.0,47.9412,47.9721,47.9412,47.9721,40200.0
2009-12-15 14:00:00,77.59,77.6,77.5,77.53,21000.0,47.9659,47.9721,47.9103,47.9288,21000.0
2009-12-15 14:05:00,77.52,77.55,77.5,77.51,14700.0,47.9226,47.9412,47.9103,47.9164,14700.0
2009-12-15 14:10:00,77.51,77.52,77.46,77.47,213000.0,47.9164,47.9226,47.8855,47.8917,213000.0
2009-12-15 14:15:00,77.49,77.59,77.45,77.52,24000.0,47.9041,47.9659,47.8793,47.9226,24000.0
2009-12-15 14:20:00,77.55,77.61,77.54,77.61,15900.0,47.9412,47.9783,47.935,47.9783,15900.0
2009-12-15 14:25:00,77.6,77.66,77.58,77.62,14800.0,47.9721,48.0092,47.9597,47.9844,14800.0
2009-12-15 14:30:00,77.63,77.67,77.62,77.67,15200.0,47.9906,48.0154,47.9844,48.0154,15200.0
2009-12-15 14:35:00,77.67,77.67,77.61,77.66,15200.0,48.0154,48.0154,47.9783,48.0092,15200.0
2009-12-15 14:40:00,77.65,77.7,77.65,77.68,13700.0,48.003,48.0339,48.003,48.0215,13700.0
2009-12-15 14:45:00,77.68,77.68,77.6,77.64,21300.0,48.0215,48.0215,47.9721,47.9968,21300.0
2009-12-15 14:50:00,77.64,77.65,77.51,77.55,14000.0,47.9968,48.003,47.9164,47.9412,14000.0
2009-12-15 14:55:00,77.55,77.67,77.54,77.67,31200.0,47.9412,48.0154,47.935,48.0154,31200.0
2009-12-15 15:00:00,77.67,77.71,77.61,77.64,31100.0,48.0154,48.0401,47.9783,47.9968,31100.0
2009-12-15 15:05:00,77.64,77.68,77.5,77.52,15900.0,47.9968,48.0215,47.9103,47.9226,15900.0
2009-12-15 15:10:00,77.52,77.61,77.52,77.57,6600.0,47.9226,47.9783,47.9226,47.9535,6600.0
2009-12-15 15:15:00,77.57,77.64,77.56,77.64,14500.0,47.9535,47.9968,47.9474,47.9968,14500.0
2009-12-15 15:20:00,77.65,77.65,77.5,77.61,50100.0,48.003,48.003,47.9103,47.9783,50100.0
2009-12-15 15:25:00,77.6,77.66,77.55,77.6,20600.0,47.9721,48.0092,47.9412,47.9721,20600.0
2009-12-15 15:30:00,77.59,77.65,77.48,77.62,37000.0,47.9659,48.003,47.8979,47.9844,37000.0
2009-12-15 15:35:00,77.61,77.66,77.49,77.56,34000.0,47.9783,48.0092,47.9041,47.9474,34000.0
2009-12-15 15:40:00,77.56,77.6,77.5,77.51,57400.0,47.9474,47.9721,47.9103,47.9164,57400.0
2009-12-15 15:45:00,77.51,77.54,77.5,77.52,36100.0,47.9164,47.935,47.9103,47.9226,36100.0
2009-12-15 15:50:00,77.53,77.61,77.51,77.61,58500.0,47.9288,47.9783,47.9164,47.9783,58500.0
2009-12-15 15:55:00,77.61,77.65,77.54,77.63,64400.0,47.9783,48.003,47.935,47.9906,64400.0
2009-12-16 09:30:00,78.2,78.2,77.55,77.89,45900.0,48.343,48.343,47.9412,48.1514,45900.0
2009-12-16 09:35:00,77.91,78.45,77.84,78.23,33900.0,48.1637,48.4975,48.1204,48.3615,33900.0
2009-12-16 09:40:00,78.23,78.26,78.14,78.18,21800.0,48.3615,48.3801,48.3059,48.3306,21800.0
2009-12-16 09:45:00,78.26,78.37,78.24,78.35,25600.0,48.3801,48.4481,48.3677,48.4357,25600.0
2009-12-16 09:50:00,78.36,78.47,78.23,78.25,44000.0,48.4419,48.5099,48.3615,48.3739,44000.0
2009-12-16 09:55:00,78.24,78.3,78.22,78.29,18500.0,48.3677,48.4048,48.3554,48.3986,18500.0
2009-12-16 10:00:00,78.25,78.33,78.2,78.24,38600.0,48.3739,48.4234,48.343,48.3677,38600.0
2009-12-16 10:05:00,78.21,78.29,78.19,78.25,23600.0,48.3492,48.3986,48.3368,48.3739,23600.0
2009-12-16 10:10:00,78.26,78.34,78.22,78.26,53900.0,48.3801,48.4295,48.3554,48.3801,53900.0
2009-12-16 10:15:00,78.25,78.31,78.23,78.24,22400.0,48.3739,48.411,48.3615,48.3677,22400.0
2009-12-16 10:20:00,78.23,78.24,78.17,78.22,30500.0,48.3615,48.3677,48.3245,48.3554,30500.0
2009-12-16 10:25:00,78.22,78.29,78.2,78.25,25100.0,48.3554,48.3986,48.343,48.3739,25100.0
2009-12-16 10:30:00,78.25,78.3,78.21,78.26,46600.0,48.3739,48.4048,48.3492,48.3801,46600.0
2009-12-16 10:35:00,78.26,78.27,78.24,78.25,29300.0,48.3801,48.3863,48.3677,48.3739,29300.0
2009-12-16 10:40:00,78.24,78.25,78.14,78.15,33700.0,48.3677,48.3739,48.3059,48.3121,33700.0
2009-12-16 10:45:00,78.16,78.24,78.14,78.2,32100.0,48.3183,48.3677,48.3059,48.343,32100.0
2009-12-16 10:50:00,78.21,78.23,78.18,78.22,19400.0,48.3492,48.3615,48.3306,48.3554,19400.0
2009-12-16 10:55:00,78.22,78.28,78.21,78.26,16000.0,48.3554,48.3925,48.3492,48.3801,16000.0
2009-12-16 11:00:00,78.26,78.26,78.18,78.2,29200.0,48.3801,48.3801,48.3306,48.343,29200.0
2009-12-16 11:05:00,78.2,78.25,78.17,78.19,38600.0,48.343,48.3739,48.3245,48.3368,38600.0
2009-12-16 11:10:00,78.19,78.19,78.13,78.19,33300.0,48.3368,48.3368,48.2997,48.3368,33300.0
2009-12-16 11:15:00,78.19,78.23,78.14,78.14,32700.0,48.3368,48.3615,48.3059,48.3059,32700.0
2009-12-16 11:20:00,78.15,78.23,78.14,78.15,12200.0,48.3121,48.3615,48.3059,48.3121,12200.0
2009-12-16 11:25:00,78.16,78.17,78.08,78.09,23100.0,48.3183,48.3245,48.2688,48.275,23100.0
2009-12-16 11:30:00,78.09,78.11,78.08,78.09,16000.0,48.275,48.2874,48.2688,48.275,16000.0
2009-12-16 11:35:00,78.09,78.1,78.07,78.1,15100.0,48.275,48.2812,48.2626,48.2812,15100.0
2009-12-16 11:40:00,78.12,78.17,78.1,78.16,9100.0,48.2935,48.3245,48.2812,48.3183,9100.0
2009-12-16 11:45:00,78.17,78.2,78.16,78.19,10000.0,48.3245,48.343,48.3183,48.3368,10000.0
2009-12-16 11:50:00,78.17,78.21,78.17,78.17,9600.0,48.3245,48.3492,48.3245,48.3245,9600.0
2009-12-16 11:55:00,78.17,78.18,78.11,78.12,13500.0,48.3245,48.3306,48.2874,48.2935,13500.0
2009-12-16 12:00:00,78.12,78.13,78.07,78.08,9900.0,48.2935,48.2997,48.2626,48.2688,9900.0
2009-12-16 12:05:00,78.08,78.11,78.02,78.07,15900.0,48.2688,48.2874,48.2317,48.2626,15900.0
2009-12-16 12:10:00,78.07,78.07,78.0,78.0,9500.0,48.2626,48.2626,48.2194,48.2194,9500.0
2009-12-16 12:15:00,78.0,78.0,77.92,77.93,58300.0,48.2194,48.2194,48.1699,48.1761,58300.0
2009-12-16 12:20:00,77.93,77.93,77.77,77.77,30000.0,48.1761,48.1761,48.0772,48.0772,30000.0
2009-12-16 12:25:00,77.77,77.85,77.77,77.81,15100.0,48.0772,48.1266,48.0772,48.1019,15100.0
2009-12-16 12:30:00,77.82,77.82,77.73,77.75,33100.0,48.1081,48.1081,48.0524,48.0648,33100.0
2009-12-16 12:35:00,77.75,77.75,77.64,77.64,42200.0,48.0648,48.0648,47.9968,47.9968,42200.0
2009-12-16 12:40:00,77.63,77.64,77.58,77.61,31500.0,47.9906,47.9968,47.9597,47.9783,31500.0
2009-12-16 12:45:00,77.61,77.78,77.6,77.76,27100.0,47.9783,48.0834,47.9721,48.071,27100.0
2009-12-16 12:50:00,77.77,77.82,77.71,77.72,21900.0,48.0772,48.1081,48.0401,48.0463,21900.0
2009-12-16 12:55:00,77.73,77.73,77.72,77.73,4200.0,48.0524,48.0524,48.0463,48.0524,4200.0
2009-12-16 13:00:00,77.73,77.79,77.73,77.77,7900.0,48.0524,48.0895,48.0524,48.0772,7900.0
2009-12-16 13:05:00,77.79,77.79,77.73,77.74,8200.0,48.0895,48.0895,48.0524,48.0586,8200.0
2009-12-16 13:10:00,77.74,77.86,77.73,77.86,22100.0,48.0586,48.1328,48.0524,48.1328,22100.0
2009-12-16 13:15:00,77.85,77.86,77.82,77.85,16700.0,48.1266,48.1328,48.1081,48.1266,16700.0
2009-12-16 13:20:00,77.86,77.94,77.85,77.94,7500.0,48.1328,48.1823,48.1266,48.1823,7500.0
2009-12-16 13:25:00,77.94,77.95,77.93,77.94,5600.0,48.1823,48.1884,48.1761,48.1823,5600.0
2009-12-16 13:30:00,77.95,77.95,77.9,77.9,6800.0,48.1884,48.1884,48.1575,48.1575,6800.0
2009-12-16 13:35:00,77.9,77.92,77.9,77.9,9900.0,48.1575,48.1699,48.1575,48.1575,9900.0
2009-12-16 13:40:00,77.9,77.91,77.9,77.9,5500.0,48.1575,48.1637,48.1575,48.1575,5500.0
2009-12-16 13:45:00,77.9,77.97,77.89,77.96,22500.0,48.1575,48.2008,48.1514,48.1946,22500.0
2009-12-16 13:50:00,77.95,77.99,77.92,77.97,33000.0,48.1884,48.2132,48.1699,48.2008,33000.0
2009-12-16 13:55:00,77.98,77.98,77.91,77.94,21000.0,48.207,48.207,48.1637,48.1823,21000.0
2009-12-16 14:00:00,77.93,77.99,77.92,77.95,32700.0,48.1761,48.2132,48.1699,48.1884,32700.0
2009-12-16 14:05:00,77.94,77.94,77.84,77.88,15600.0,48.1823,48.1823,48.1204,48.1452,15600.0
2009-12-16 14:10:00,77.89,77.91,77.85,77.9,9200.0,48.1514,48.1637,48.1266,48.1575,9200.0
2009-12-16 14:15:00,77.9,78.02,77.88,78.01,33700.0,48.1575,48.2317,48.1452,48.2255,33700.0
2009-12-16 14:20:00,78.0,78.0,77.82,77.84,24600.0,48.2194,48.2194,48.1081,48.1204,24600.0
2009-12-16 14:25:00,77.87,78.03,77.85,77.95,16000.0,48.139,48.2379,48.1266,48.1884,16000.0
2009-12-16 14:30:00,77.98,77.98,77.85,77.89,18200.0,48.207,48.207,48.1266,48.1514,18200.0
2009-12-16 14:35:00,77.88,77.9,77.85,77.89,20800.0,48.1452,48.1575,48.1266,48.1514,20800.0
2009-12-16 14:40:00,77.89,77.9,77.83,77.9,22700.0,48.1514,48.1575,48.1143,48.1575,22700.0
2009-12-16 14:45:00,77.89,77.9,77.83,77.84,28300.0,48.1514,48.1575,48.1143,48.1204,28300.0
2009-12-16 14:50:00,77.84,77.86,77.78,77.86,62700.0,48.1204,48.1328,48.0834,48.1328,62700.0
2009-12-16 14:55:00,77.85,77.93,77.82,77.9,27500.0,48.1266,48.1761,48.1081,48.1575,27500.0
2009-12-16 15:00:00,77.88,77.89,77.7,77.74,27500.0,48.1452,48.1514,48.0339,48.0586,27500.0
2009-12-16 15:05:00,77.74,77.79,77.72,77.78,14000.0,48.0586,48.0895,48.0463,48.0834,14000.0
2009-12-16 15:10:00,77.76,77.8,77.75,77.76,20700.0,48.071,48.0957,48.0648,48.071,20700.0
2009-12-16 15:15:00,77.76,77.85,77.76,77.85,19500.0,48.071,48.1266,48.071,48.1266,19500.0
2009-12-16 15:20:00,77.85,77.88,77.71,77.73,23000.0,48.1266,48.1452,48.0401,48.0524,23000.0
2009-12-16 15:25:00,77.72,77.72,77.52,77.52,24000.0,48.0463,48.0463,47.9226,47.9226,24000.0
2009-12-16 15:30:00,77.53,77.57,77.49,77.53,58400.0,47.9288,47.9535,47.9041,47.9288,58400.0
2009-12-16 15:35:00,77.53,77.55,77.47,77.49,64200.0,47.9288,47.9412,47.8917,47.9041,64200.0
2009-12-16 15:40:00,77.5,77.51,77.49,77.5,35800.0,47.9103,47.9164,47.9041,47.9103,35800.0
2009-12-16 15:45:00,77.49,77.5,77.42,77.43,63700.0,47.9041,47.9103,47.8608,47.867,63700.0
2009-12-16 15:50:00,77.44,77.54,77.44,77.49,79500.0,47.8732,47.935,47.8732,47.9041,79500.0
2009-12-16 15:55:00,77.49,77.51,77.44,77.5,83400.0,47.9041,47.9164,47.8732,47.9103,83400.0
2009-12-17 09:30:00,77.13,77.3,77.06,77.26,65400.0,47.6815,47.7866,47.6383,47.7619,65400.0
2009-12-17 09:35:00,77.24,77.3,77.14,77.19,74600.0,47.7495,47.7866,47.6877,47.7186,74600.0
2009-12-17 09:40:00,77.16,77.17,77.0,77.0,96400.0,47.7001,47.7063,47.6012,47.6012,96400.0
2009-12-17 09:45:00,77.0,77.03,76.78,76.78,38100.0,47.6012,47.6197,47.4652,47.4652,38100.0
2009-12-17 09:50:00,76.76,76.8,76.37,76.42,71800.0,47.4528,47.4775,47.2117,47.2426,71800.0
2009-12-17 09:55:00,76.44,76.54,76.37,76.45,115800.0,47.255,47.3168,47.2117,47.2612,115800.0
2009-12-17 10:00:00,76.47,76.51,76.23,76.35,63500.0,47.2735,47.2982,47.1251,47.1993,63500.0
2009-12-17 10:05:00,76.35,76.38,76.3,76.33,33900.0,47.1993,47.2179,47.1684,47.187,33900.0
2009-12-17 10:10:00,76.33,76.39,76.29,76.32,42800.0,47.187,47.2241,47.1622,47.1808,42800.0
2009-12-17 10:15:00,76.32,76.37,76.31,76.35,40900.0,47.1808,47.2117,47.1746,47.1993,40900.0
2009-12-17 10:20:00,76.36,76.59,76.36,76.47,46900.0,47.2055,47.3477,47.2055,47.2735,46900.0
2009-12-17 10:25:00,76.47,76.49,76.34,76.36,103700.0,47.2735,47.2859,47.1932,47.2055,103700.0
2009-12-17 10:30:00,76.38,76.51,76.37,76.5,70800.0,47.2179,47.2982,47.2117,47.2921,70800.0
2009-12-17 10:35:00,76.5,76.5,76.41,76.41,41600.0,47.2921,47.2921,47.2364,47.2364,41600.0
2009-12-17 10:40:00,76.41,76.42,76.3,76.3,232900.0,47.2364,47.2426,47.1684,47.1684,232900.0
2009-12-17 10:45:00,76.3,76.31,76.12,76.16,188300.0,47.1684,47.1746,47.0571,47.0819,188300.0
2009-12-17 10:50:00,76.16,76.3,76.14,76.26,56800.0,47.0819,47.1684,47.0695,47.1437,56800.0
2009-12-17 10:55:00,76.26,76.28,76.14,76.15,59500.0,47.1437,47.1561,47.0695,47.0757,59500.0
2009-12-17 11:00:00,76.15,76.18,76.1,76.12,98400.0,47.0757,47.0942,47.0448,47.0571,98400.0
2009-12-17 11:05:00,76.11,76.18,76.1,76.1,38200.0,47.051,47.0942,47.0448,47.0448,38200.0
2009-12-17 11:10:00,76.1,76.14,76.08,76.13,84000.0,47.0448,47.0695,47.0324,47.0633,84000.0
2009-12-17 11:15:00,76.13,76.32,76.1,76.16,74800.0,47.0633,47.1808,47.0448,47.0819,74800.0
2009-12-17 11:20:00,76.17,76.22,76.02,76.06,146500.0,47.0881,47.119,46.9953,47.0201,146500.0
2009-12-17 11:25:00,76.07,76.17,76.05,76.12,39900.0,47.0262,47.0881,47.0139,47.0571,39900.0
2009-12-17 11:30:00,76.14,76.15,76.08,76.08,76400.0,47.0695,47.0757,47.0324,47.0324,76400.0
2009-12-17 11:35:00,76.08,76.15,76.08,76.14,28600.0,47.0324,47.0757,47.0324,47.0695,28600.0
2009-12-17 11:40:00,76.14,76.14,76.06,76.1,66300.0,47.0695,47.0695,47.0201,47.0448,66300.0
2009-12-17 11:45:00,76.11,76.13,76.09,76.1,39800.0,47.051,47.0633,47.0386,47.0448,39800.0
2009-12-17 11:50:00,76.1,76.11,76.05,76.08,73800.0,47.0448,47.051,47.0139,47.0324,73800.0
2009-12-17 11:55:00,76.08,76.19,76.06,76.18,52900.0,47.0324,47.1004,47.0201,47.0942,52900.0
2009-12-17 12:00:00,76.18,76.21,76.13,76.2,46100.0,47.0942,47.1128,47.0633,47.1066,46100.0
2009-12-17 12:05:00,76.19,76.27,76.16,76.2,30900.0,47.1004,47.1499,47.0819,47.1066,30900.0
2009-12-17 12:10:00,76.21,76.27,76.19,76.22,20300.0,47.1128,47.1499,47.1004,47.119,20300.0
2009-12-17 12:15:00,76.2,76.27,76.14,76.15,38200.0,47.1066,47.1499,47.0695,47.0757,38200.0
2009-12-17 12:20:00,76.19,76.21,76.08,76.13,197000.0,47.1004,47.1128,47.0324,47.0633,197000.0
2009-12-17 12:25:00,76.13,76.14,76.11,76.13,24700.0,47.0633,47.0695,47.051,47.0633,24700.0
2009-12-17 12:30:00,76.12,76.16,76.12,76.12,16300.0,47.0571,47.0819,47.0571,47.0571,16300.0
2009-12-17 12:35:00,76.13,76.22,76.13,76.2,36100.0,47.0633,47.119,47.0633,47.1066,36100.0
2009-12-17 12:40:00,76.2,76.2,76.14,76.16,20500.0,47.1066,47.1066,47.0695,47.0819,20500.0
2009-12-17 12:45:00,76.16,76.2,76.1,76.11,89300.0,47.0819,47.1066,47.0448,47.051,89300.0
2009-12-17 12:50:00,76.11,76.25,76.11,76.23,17800.0,47.051,47.1375,47.051,47.1251,17800.0
2009-12-17 12:55:00,76.24,76.24,76.15,76.18,27300.0,47.1313,47.1313,47.0757,47.0942,27300.0
2009-12-17 13:00:00,76.19,76.2,76.15,76.19,22500.0,47.1004,47.1066,47.0757,47.1004,22500.0
2009-12-17 13:05:00,76.19,76.22,76.16,76.16,75100.0,47.1004,47.119,47.0819,47.0819,75100.0
2009-12-17 13:10:00,76.15,76.19,76.15,76.17,48800.0,47.0757,47.1004,47.0757,47.0881,48800.0
2009-12-17 13:15:00,76.18,76.21,76.17,76.19,33000.0,47.0942,47.1128,47.0881,47.1004,33000.0
2009-12-17 13:20:00,76.2,76.28,76.19,76.21,20100.0,47.1066,47.1561,47.1004,47.1128,20100.0
2009-12-17 13:25:00,76.21,76.23,76.19,76.2,16200.0,47.1128,47.1251,47.1004,47.1066,16200.0
2009-12-17 13:30:00,76.21,76.3,76.2,76.2,55300.0,47.1128,47.1684,47.1066,47.1066,55300.0
2009-12-17 13:35:00,76.2,76.26,76.2,76.24,17100.0,47.1066,47.1437,47.1066,47.1313,17100.0
2009-12-17 13:40:00,76.25,76.28,76.22,76.22,68000.0,47.1375,47.1561,47.119,47.119,68000.0
2009-12-17 13:45:00,76.24,76.26,76.22,76.24,17800.0,47.1313,47.1437,47.119,47.1313,17800.0
2009-12-17 13:50:00,76.24,76.41,76.23,76.38,22200.0,47.1313,47.2364,47.1251,47.2179,22200.0
2009-12-17 13:55:00,76.38,76.48,76.38,76.41,32000.0,47.2179,47.2797,47.2179,47.2364,32000.0
2009-12-17 14:00:00,76.39,76.44,76.32,76.4,12900.0,47.2241,47.255,47.1808,47.2302,12900.0
2009-12-17 14:05:00,76.41,76.42,76.35,76.37,23900.0,47.2364,47.2426,47.1993,47.2117,23900.0
2009-12-17 14:10:00,76.36,76.36,76.3,76.32,54000.0,47.2055,47.2055,47.1684,47.1808,54000.0
2009-12-17 14:15:00,76.33,76.4,76.33,76.39,7300.0,47.187,47.2302,47.187,47.2241,7300.0
2009-12-17 14:20:00,76.39,76.4,76.33,76.34,9500.0,47.2241,47.2302,47.187,47.1932,9500.0
2009-12-17 14:25:00,76.36,76.4,76.36,76.38,6600.0,47.2055,47.2302,47.2055,47.2179,6600.0
2009-12-17 14:30:00,76.38,76.41,76.33,76.39,19500.0,47.2179,47.2364,47.187,47.2241,19500.0
2009-12-17 14:35:00,76.39,76.58,76.37,76.57,17400.0,47.2241,47.3415,47.2117,47.3353,17400.0
2009-12-17 14:40:00,76.58,76.58,76.5,76.51,13300.0,47.3415,47.3415,47.2921,47.2982,13300.0
2009-12-17 14:45:00,76.51,76.51,76.45,76.47,47300.0,47.2982,47.2982,47.2612,47.2735,47300.0
2009-12-17 14:50:00,76.48,76.52,76.47,76.49,30700.0,47.2797,47.3044,47.2735,47.2859,30700.0
2009-12-17 14:55:00,76.49,76.51,76.46,76.48,18100.0,47.2859,47.2982,47.2673,47.2797,18100.0
2009-12-17 15:00:00,76.46,76.48,76.42,76.45,20600.0,47.2673,47.2797,47.2426,47.2612,20600.0
2009-12-17 15:05:00,76.44,76.47,76.44,76.45,31000.0,47.255,47.2735,47.255,47.2612,31000.0
2009-12-17 15:10:00,76.46,76.46,76.35,76.35,52800.0,47.2673,47.2673,47.1993,47.1993,52800.0
2009-12-17 15:15:00,76.35,76.35,76.3,76.35,15400.0,47.1993,47.1993,47.1684,47.1993,15400.0
2009-12-17 15:20:00,76.35,76.4,76.3,76.3,29200.0,47.1993,47.2302,47.1684,47.1684,29200.0
2009-12-17 15:25:00,76.31,76.34,76.3,76.3,32000.0,47.1746,47.1932,47.1684,47.1684,32000.0
2009-12-17 15:30:00,76.31,76.33,76.23,76.3,151700.0,47.1746,47.187,47.1251,47.1684,151700.0
2009-12-17 15:35:00,76.31,76.37,76.29,76.32,26700.0,47.1746,47.2117,47.1622,47.1808,26700.0
2009-12-17 15:40:00,76.32,76.35,76.27,76.27,147800.0,47.1808,47.1993,47.1499,47.1499,147800.0
2009-12-17 15:45:00,76.26,76.28,76.18,76.21,56800.0,47.1437,47.1561,47.0942,47.1128,56800.0
2009-12-17 15:50:00,76.22,76.23,76.05,76.05,92900.0,47.119,47.1251,47.0139,47.0139,92900.0
2009-12-17 15:55:00,76.05,76.14,76.03,76.1,129200.0,47.0139,47.0695,47.0015,47.0448,129200.0
2009-12-18 09:30:00,76.39,76.39,75.95,76.0,516600.0,47.2241,47.2241,46.9521,46.983,516600.0
2009-12-18 09:35:00,76.02,76.08,76.0,76.07,28000.0,46.9953,47.0324,46.983,47.0262,28000.0
2009-12-18 09:40:00,76.08,76.6,76.07,76.53,27700.0,47.0324,47.3539,47.0262,47.3106,27700.0
2009-12-18 09:45:00,76.5,76.56,76.26,76.28,14600.0,47.2921,47.3292,47.1437,47.1561,14600.0
2009-12-18 09:50:00,76.26,76.35,76.19,76.25,20400.0,47.1437,47.1993,47.1004,47.1375,20400.0
2009-12-18 09:55:00,76.28,76.47,76.19,76.47,22600.0,47.1561,47.2735,47.1004,47.2735,22600.0
2009-12-18 10:00:00,76.47,76.49,76.4,76.48,18200.0,47.2735,47.2859,47.2302,47.2797,18200.0
2009-12-18 10:05:00,76.51,76.55,76.43,76.43,14900.0,47.2982,47.323,47.2488,47.2488,14900.0
2009-12-18 10:10:00,76.46,76.56,76.4,76.43,14100.0,47.2673,47.3292,47.2302,47.2488,14100.0
2009-12-18 10:15:00,76.4,76.43,76.19,76.25,20100.0,47.2302,47.2488,47.1004,47.1375,20100.0
2009-12-18 10:20:00,76.23,76.26,76.05,76.12,28400.0,47.1251,47.1437,47.0139,47.0571,28400.0
2009-12-18 10:25:00,76.14,76.28,76.13,76.25,12300.0,47.0695,47.1561,47.0633,47.1375,12300.0
2009-12-18 10:30:00,76.23,76.33,76.23,76.33,30100.0,47.1251,47.187,47.1251,47.187,30100.0
2009-12-18 10:35:00,76.31,76.36,76.24,76.3,24400.0,47.1746,47.2055,47.1313,47.1684,24400.0
2009-12-18 10:40:00,76.33,76.43,76.25,76.39,17400.0,47.187,47.2488,47.1375,47.2241,17400.0
2009-12-18 10:45:00,76.4,76.4,76.28,76.28,21000.0,47.2302,47.2302,47.1561,47.1561,21000.0
2009-12-18 10:50:00,76.3,76.33,76.26,76.32,26200.0,47.1684,47.187,47.1437,47.1808,26200.0
2009-12-18 10:55:00,76.32,76.42,76.3,76.31,29000.0,47.1808,47.2426,47.1684,47.1746,29000.0
2009-12-18 11:00:00,76.32,76.34,76.2,76.25,21000.0,47.1808,47.1932,47.1066,47.1375,21000.0
2009-12-18 11:05:00,76.23,76.23,76.02,76.14,31700.0,47.1251,47.1251,46.9953,47.0695,31700.0
2009-12-18 11:10:00,76.15,76.21,76.05,76.05,16500.0,47.0757,47.1128,47.0139,47.0139,16500.0
2009-12-18 11:15:00,76.06,76.17,75.96,76.17,14200.0,47.0201,47.0881,46.9582,47.0881,14200.0
2009-12-18 11:20:00,76.17,76.3,76.16,76.26,16300.0,47.0881,47.1684,47.0819,47.1437,16300.0
2009-12-18 11:25:00,76.29,76.3,76.18,76.18,12000.0,47.1622,47.1684,47.0942,47.0942,12000.0
2009-12-18 11:30:00,76.18,76.22,76.17,76.19,7400.0,47.0942,47.119,47.0881,47.1004,7400.0
2009-12-18 11:35:00,76.19,76.19,76.01,76.06,12900.0,47.1004,47.1004,46.9891,47.0201,12900.0
2009-12-18 11:40:00,76.07,76.07,75.93,76.0,11100.0,47.0262,47.0262,46.9397,46.983,11100.0
2009-12-18 11:45:00,76.0,76.1,75.97,76.08,9400.0,46.983,47.0448,46.9644,47.0324,9400.0
2009-12-18 11:50:00,76.1,76.2,76.08,76.19,6800.0,47.0448,47.1066,47.0324,47.1004,6800.0
2009-12-18 11:55:00,76.19,76.2,76.11,76.11,6300.0,47.1004,47.1066,47.051,47.051,6300.0
2009-12-18 12:00:00,76.11,76.14,76.04,76.04,13100.0,47.051,47.0695,47.0077,47.0077,13100.0
2009-12-18 12:05:00,76.04,76.09,75.99,76.07,9300.0,47.0077,47.0386,46.9768,47.0262,9300.0
2009-12-18 12:10:00,76.09,76.13,76.06,76.09,14500.0,47.0386,47.0633,47.0201,47.0386,14500.0
2009-12-18 12:15:00,76.09,76.21,76.08,76.18,8300.0,47.0386,47.1128,47.0324,47.0942,8300.0
2009-12-18 12:20:00,76.2,76.23,76.14,76.2,6100.0,47.1066,47.1251,47.0695,47.1066,6100.0
2009-12-18 12:25:00,76.21,76.22,76.18,76.18,9000.0,47.1128,47.119,47.0942,47.0942,9000.0
2009-12-18 12:30:00,76.18,76.19,76.11,76.13,6100.0,47.0942,47.1004,47.051,47.0633,6100.0
2009-12-18 12:35:00,76.13,76.17,76.13,76.17,7600.0,47.0633,47.0881,47.0633,47.0881,7600.0
2009-12-18 12:40:00,76.16,76.16,76.09,76.13,7900.0,47.0819,47.0819,47.0386,47.0633,7900.0
2009-12-18 12:45:00,76.14,76.14,76.05,76.09,12400.0,47.0695,47.0695,47.0139,47.0386,12400.0
2009-12-18 12:50:00,76.12,76.23,76.12,76.22,11900.0,47.0571,47.1251,47.0571,47.119,11900.0
2009-12-18 12:55:00,76.2,76.23,76.2,76.22,6900.0,47.1066,47.1251,47.1066,47.119,6900.0
2009-12-18 13:00:00,76.23,76.26,76.22,76.25,10900.0,47.1251,47.1437,47.119,47.1375,10900.0
2009-12-18 13:05:00,76.26,76.29,76.23,76.28,31500.0,47.1437,47.1622,47.1251,47.1561,31500.0
2009-12-18 13:10:00,76.3,76.34,76.27,76.28,10800.0,47.1684,47.1932,47.1499,47.1561,10800.0
2009-12-18 13:15:00,76.29,76.33,76.2,76.25,32800.0,47.1622,47.187,47.1066,47.1375,32800.0
2009-12-18 13:20:00,76.27,76.28,76.21,76.23,13700.0,47.1499,47.1561,47.1128,47.1251,13700.0
2009-12-18 13:25:00,76.25,76.3,76.23,76.24,26500.0,47.1375,47.1684,47.1251,47.1313,26500.0
2009-12-18 13:30:00,76.25,76.25,76.15,76.17,15200.0,47.1375,47.1375,47.0757,47.0881,15200.0
2009-12-18 13:35:00,76.17,76.3,76.14,76.3,17300.0,47.0881,47.1684,47.0695,47.1684,17300.0
2009-12-18 13:40:00,76.29,76.4,76.29,76.38,10000.0,47.1622,47.2302,47.1622,47.2179,10000.0
2009-12-18 13:45:00,76.4,76.42,76.29,76.31,23700.0,47.2302,47.2426,47.1622,47.1746,23700.0
2009-12-18 13:50:00,76.3,76.31,76.15,76.19,13400.0,47.1684,47.1746,47.0757,47.1004,13400.0
2009-12-18 13:55:00,76.22,76.25,76.17,76.21,6400.0,47.119,47.1375,47.0881,47.1128,6400.0
2009-12-18 14:00:00,76.21,76.26,76.21,76.24,8700.0,47.1128,47.1437,47.1128,47.1313,8700.0
2009-12-18 14:05:00,76.24,76.31,76.23,76.31,8000.0,47.1313,47.1746,47.1251,47.1746,8000.0
2009-12-18 14:10:00,76.31,76.31,76.17,76.24,13600.0,47.1746,47.1746,47.0881,47.1313,13600.0
2009-12-18 14:15:00,76.22,76.22,76.1,76.1,12100.0,47.119,47.119,47.0448,47.0448,12100.0
2009-12-18 14:20:00,76.11,76.13,76.04,76.06,16500.0,47.051,47.0633,47.0077,47.0201,16500.0
2009-12-18 14:25:00,76.06,76.13,76.03,76.09,22900.0,47.0201,47.0633,47.0015,47.0386,22900.0
2009-12-18 14:30:00,76.09,76.09,76.02,76.08,14500.0,47.0386,47.0386,46.9953,47.0324,14500.0
2009-12-18 14:35:00,76.07,76.08,76.02,76.06,18200.0,47.0262,47.0324,46.9953,47.0201,18200.0
2009-12-18 14:40:00,76.07,76.15,76.07,76.15,10200.0,47.0262,47.0757,47.0262,47.0757,10200.0
2009-12-18 14:45:00,76.14,76.15,76.04,76.07,16900.0,47.0695,47.0757,47.0077,47.0262,16900.0
2009-12-18 14:50:00,76.09,76.13,76.03,76.09,13700.0,47.0386,47.0633,47.0015,47.0386,13700.0
2009-12-18 14:55:00,76.12,76.13,76.04,76.11,12800.0,47.0571,47.0633,47.0077,47.051,12800.0
2009-12-18 15:00:00,76.14,76.14,76.08,76.09,11600.0,47.0695,47.0695,47.0324,47.0386,11600.0
2009-12-18 15:05:00,76.11,76.2,76.09,76.13,15900.0,47.051,47.1066,47.0386,47.0633,15900.0
2009-12-18 15:10:00,76.12,76.13,76.08,76.11,10000.0,47.0571,47.0633,47.0324,47.051,10000.0
2009-12-18 15:15:00,76.11,76.12,76.03,76.03,17600.0,47.051,47.0571,47.0015,47.0015,17600.0
2009-12-18 15:20:00,76.05,76.08,75.95,75.95,32300.0,47.0139,47.0324,46.9521,46.9521,32300.0
2009-12-18 15:25:00,75.95,76.0,75.94,75.95,21100.0,46.9521,46.983,46.9459,46.9521,21100.0
2009-12-18 15:30:00,75.95,75.95,75.85,75.93,31300.0,46.9521,46.9521,46.8902,46.9397,31300.0
2009-12-18 15:35:00,75.92,75.93,75.77,75.79,37500.0,46.9335,46.9397,46.8408,46.8531,37500.0
2009-12-18 15:40:00,75.8,75.96,75.79,75.95,26500.0,46.8593,46.9582,46.8531,46.9521,26500.0
2009-12-18 15:45:00,75.95,76.0,75.93,75.94,49600.0,46.9521,46.983,46.9397,46.9459,49600.0
2009-12-18 15:50:00,75.93,76.15,75.93,76.14,85900.0,46.9397,47.0757,46.9397,47.0695,85900.0
2009-12-18 15:55:00,76.15,76.32,76.1,76.31,249000.0,47.0757,47.1808,47.0448,47.1746,249000.0
2009-12-21 09:30:00,76.5,77.41,76.39,77.36,35700.0,47.2921,47.8546,47.2241,47.8237,35700.0
2009-12-21 09:35:00,77.34,77.39,77.09,77.14,21100.0,47.8113,47.8423,47.6568,47.6877,21100.0
2009-12-21 09:40:00,77.1,77.13,76.72,76.92,28800.0,47.663,47.6815,47.4281,47.5517,28800.0
2009-12-21 09:45:00,77.03,77.04,76.9,76.92,18700.0,47.6197,47.6259,47.5393,47.5517,18700.0
2009-12-21 09:50:00,76.86,76.89,76.65,76.65,23800.0,47.5146,47.5332,47.3848,47.3848,23800.0
2009-12-21 09:55:00,76.66,76.74,76.65,76.65,25000.0,47.391,47.4404,47.3848,47.3848,25000.0
2009-12-21 10:00:00,76.66,76.89,76.65,76.87,28500.0,47.391,47.5332,47.3848,47.5208,28500.0
2009-12-21 10:05:00,76.86,76.91,76.64,76.81,38500.0,47.5146,47.5455,47.3786,47.4837,38500.0
2009-12-21 10:10:00,76.8,77.02,76.8,76.98,21100.0,47.4775,47.6135,47.4775,47.5888,21100.0
2009-12-21 10:15:00,76.99,77.07,76.98,76.99,132200.0,47.595,47.6444,47.5888,47.595,132200.0
2009-12-21 10:20:00,76.98,76.99,76.71,76.72,26300.0,47.5888,47.595,47.4219,47.4281,26300.0
2009-12-21 10:25:00,76.72,76.74,76.55,76.58,24000.0,47.4281,47.4404,47.323,47.3415,24000.0
2009-12-21 10:30:00,76.55,76.62,76.54,76.62,29000.0,47.323,47.3662,47.3168,47.3662,29000.0
2009-12-21 10:35:00,76.62,76.63,76.53,76.62,38200.0,47.3662,47.3724,47.3106,47.3662,38200.0
2009-12-21 10:40:00,76.61,76.63,76.55,76.56,44900.0,47.3601,47.3724,47.323,47.3292,44900.0
2009-12-21 10:45:00,76.56,76.61,76.44,76.51,72800.0,47.3292,47.3601,47.255,47.2982,72800.0
2009-12-21 10:50:00,76.5,76.67,76.47,76.64,32700.0,47.2921,47.3972,47.2735,47.3786,32700.0
2009-12-21 10:55:00,76.65,76.68,76.51,76.55,41400.0,47.3848,47.4033,47.2982,47.323,41400.0
2009-12-21 11:00:00,76.55,76.56,76.43,76.46,87700.0,47.323,47.3292,47.2488,47.2673,87700.0
2009-12-21 11:05:00,76.47,76.59,76.45,76.45,32700.0,47.2735,47.3477,47.2612,47.2612,32700.0
2009-12-21 11:10:00,76.47,76.56,76.45,76.55,21000.0,47.2735,47.3292,47.2612,47.323,21000.0
2009-12-21 11:15:00,76.56,76.56,76.46,76.46,16900.0,47.3292,47.3292,47.2673,47.2673,16900.0
2009-12-21 11:20:00,76.46,76.46,76.4,76.41,16200.0,47.2673,47.2673,47.2302,47.2364,16200.0
2009-12-21 11:25:00,76.4,76.41,76.31,76.32,16100.0,47.2302,47.2364,47.1746,47.1808,16100.0
2009-12-21 11:30:00,76.31,76.47,76.3,76.35,50000.0,47.1746,47.2735,47.1684,47.1993,50000.0
2009-12-21 11:35:00,76.34,76.38,76.19,76.29,55000.0,47.1932,47.2179,47.1004,47.1622,55000.0
2009-12-21 11:40:00,76.29,76.32,76.19,76.32,40500.0,47.1622,47.1808,47.1004,47.1808,40500.0
2009-12-21 11:45:00,76.34,76.42,76.29,76.42,11800.0,47.1932,47.2426,47.1622,47.2426,11800.0
2009-12-21 11:50:00,76.41,76.54,76.41,76.52,11200.0,47.2364,47.3168,47.2364,47.3044,11200.0
2009-12-21 11:55:00,76.52,76.54,76.5,76.5,22600.0,47.3044,47.3168,47.2921,47.2921,22600.0
2009-12-21 12:00:00,76.5,76.57,76.5,76.5,27300.0,47.2921,47.3353,47.2921,47.2921,27300.0
2009-12-21 12:05:00,76.5,76.57,76.45,76.46,30800.0,47.2921,47.3353,47.2612,47.2673,30800.0
2009-12-21 12:10:00,76.46,76.47,76.42,76.47,17300.0,47.2673,47.2735,47.2426,47.2735,17300.0
2009-12-21 12:15:00,76.47,76.52,76.45,76.47,21200.0,47.2735,47.3044,47.2612,47.2735,21200.0
2009-12-21 12:20:00,76.47,76.47,76.4,76.42,17900.0,47.2735,47.2735,47.2302,47.2426,17900.0
2009-12-21 12:25:00,76.42,76.44,76.31,76.32,17500.0,47.2426,47.255,47.1746,47.1808,17500.0
2009-12-21 12:30:00,76.33,76.35,76.23,76.23,26800.0,47.187,47.1993,47.1251,47.1251,26800.0
2009-12-21 12:35:00,76.23,76.27,76.18,76.2,23600.0,47.1251,47.1499,47.0942,47.1066,23600.0
2009-12-21 12:40:00,76.2,76.32,76.19,76.27,17200.0,47.1066,47.1808,47.1004,47.1499,17200.0
2009-12-21 12:45:00,76.29,76.29,76.23,76.25,9200.0,47.1622,47.1622,47.1251,47.1375,9200.0
2009-12-21 12:50:00,76.24,76.3,76.23,76.29,11500.0,47.1313,47.1684,47.1251,47.1622,11500.0
2009-12-21 12:55:00,76.28,76.44,76.28,76.44,21500.0,47.1561,47.255,47.1561,47.255,21500.0
2009-12-21 13:00:00,76.44,76.45,76.31,76.38,36200.0,47.255,47.2612,47.1746,47.2179,36200.0
2009-12-21 13:05:00,76.35,76.41,76.35,76.4,22800.0,47.1993,47.2364,47.1993,47.2302,22800.0
2009-12-21 13:10:00,76.39,76.39,76.31,76.35,10200.0,47.2241,47.2241,47.1746,47.1993,10200.0
2009-12-21 13:15:00,76.34,76.34,76.29,76.29,6900.0,47.1932,47.1932,47.1622,47.1622,6900.0
2009-12-21 13:20:00,76.3,76.3,76.24,76.25,6400.0,47.1684,47.1684,47.1313,47.1375,6400.0
2009-12-21 13:25:00,76.25,76.28,76.24,76.28,10700.0,47.1375,47.1561,47.1313,47.1561,10700.0
2009-12-21 13:30:00,76.28,76.39,76.28,76.39,10000.0,47.1561,47.2241,47.1561,47.2241,10000.0
2009-12-21 13:35:00,76.39,76.42,76.33,76.34,33900.0,47.2241,47.2426,47.187,47.1932,33900.0
2009-12-21 13:40:00,76.33,76.35,76.23,76.29,21100.0,47.187,47.1993,47.1251,47.1622,21100.0
2009-12-21 13:45:00,76.32,76.37,76.29,76.32,20500.0,47.1808,47.2117,47.1622,47.1808,20500.0
2009-12-21 13:50:00,76.33,76.35,76.32,76.33,12600.0,47.187,47.1993,47.1808,47.187,12600.0
2009-12-21 13:55:00,76.33,76.38,76.33,76.35,20900.0,47.187,47.2179,47.187,47.1993,20900.0
2009-12-21 14:00:00,76.34,76.37,76.32,76.32,23200.0,47.1932,47.2117,47.1808,47.1808,23200.0
2009-12-21 14:05:00,76.32,76.35,76.28,76.33,18500.0,47.1808,47.1993,47.1561,47.187,18500.0
2009-12-21 14:10:00,76.32,76.32,76.27,76.29,18200.0,47.1808,47.1808,47.1499,47.1622,18200.0
2009-12-21 14:15:00,76.31,76.42,76.28,76.4,20100.0,47.1746,47.2426,47.1561,47.2302,20100.0
2009-12-21 14:20:00,76.4,76.42,76.35,76.4,149000.0,47.2302,47.2426,47.1993,47.2302,149000.0
2009-12-21 14:25:00,76.4,76.49,76.39,76.49,12800.0,47.2302,47.2859,47.2241,47.2859,12800.0
2009-12-21 14:30:00,76.49,76.6,76.49,76.55,24600.0,47.2859,47.3539,47.2859,47.323,24600.0
2009-12-21 14:35:00,76.55,76.56,76.41,76.41,20200.0,47.323,47.3292,47.2364,47.2364,20200.0
2009-12-21 14:40:00,76.41,76.42,76.36,76.42,16000.0,47.2364,47.2426,47.2055,47.2426,16000.0
2009-12-21 14:45:00,76.42,76.49,76.42,76.45,20700.0,47.2426,47.2859,47.2426,47.2612,20700.0
2009-12-21 14:50:00,76.46,76.49,76.45,76.45,12100.0,47.2673,47.2859,47.2612,47.2612,12100.0
2009-12-21 14:55:00,76.46,76.5,76.45,76.46,17600.0,47.2673,47.2921,47.2612,47.2673,17600.0
2009-12-21 15:00:00,76.47,76.5,76.45,76.46,23500.0,47.2735,47.2921,47.2612,47.2673,23500.0
2009-12-21 15:05:00,76.46,76.48,76.44,76.46,40600.0,47.2673,47.2797,47.255,47.2673,40600.0
2009-12-21 15:10:00,76.46,76.48,76.41,76.46,14900.0,47.2673,47.2797,47.2364,47.2673,14900.0
2009-12-21 15:15:00,76.45,76.49,76.34,76.42,32600.0,47.2612,47.2859,47.1932,47.2426,32600.0
2009-12-21 15:20:00,76.43,76.46,76.39,76.45,30500.0,47.2488,47.2673,47.2241,47.2612,30500.0
2009-12-21 15:25:00,76.47,76.52,76.46,76.52,34700.0,47.2735,47.3044,47.2673,47.3044,34700.0
2009-12-21 15:30:00,76.52,76.58,76.32,76.33,82200.0,47.3044,47.3415,47.1808,47.187,82200.0
2009-12-21 15:35:00,76.36,76.37,76.31,76.33,31200.0,47.2055,47.2117,47.1746,47.187,31200.0
2009-12-21 15:40:00,76.33,76.35,76.21,76.22,41200.0,47.187,47.1993,47.1128,47.119,41200.0
2009-12-21 15:45:00,76.24,76.32,76.21,76.23,55100.0,47.1313,47.1808,47.1128,47.1251,55100.0
2009-12-21 15:50:00,76.24,76.33,76.2,76.31,65600.0,47.1313,47.187,47.1066,47.1746,65600.0
2009-12-21 15:55:00,76.31,76.33,76.22,76.3,84000.0,47.1746,47.187,47.119,47.1684,84000.0
2009-12-22 09:30:00,76.07,76.41,76.05,76.4,32500.0,47.0262,47.2364,47.0139,47.2302,32500.0
2009-12-22 09:35:00,76.43,76.7,76.38,76.44,31300.0,47.2488,47.4157,47.2179,47.255,31300.0
2009-12-22 09:40:00,76.48,76.68,76.48,76.62,18000.0,47.2797,47.4033,47.2797,47.3662,18000.0
2009-12-22 09:45:00,76.62,76.64,76.25,76.38,26500.0,47.3662,47.3786,47.1375,47.2179,26500.0
2009-12-22 09:50:00,76.38,76.47,76.35,76.41,8300.0,47.2179,47.2735,47.1993,47.2364,8300.0
2009-12-22 09:55:00,76.43,76.53,76.42,76.52,8400.0,47.2488,47.3106,47.2426,47.3044,8400.0
2009-12-22 10:00:00,76.57,76.75,76.5,76.72,35300.0,47.3353,47.4466,47.2921,47.4281,35300.0
2009-12-22 10:05:00,76.74,76.86,76.69,76.83,25900.0,47.4404,47.5146,47.4095,47.4961,25900.0
2009-12-22 10:10:00,76.87,76.88,76.64,76.65,23500.0,47.5208,47.527,47.3786,47.3848,23500.0
2009-12-22 10:15:00,76.65,76.66,76.53,76.53,22100.0,47.3848,47.391,47.3106,47.3106,22100.0
2009-12-22 10:20:00,76.53,76.54,76.44,76.5,18300.0,47.3106,47.3168,47.255,47.2921,18300.0
2009-12-22 10:25:00,76.48,76.59,76.46,76.48,35500.0,47.2797,47.3477,47.2673,47.2797,35500.0
2009-12-22 10:30:00,76.48,76.5,76.46,76.48,11200.0,47.2797,47.2921,47.2673,47.2797,11200.0
2009-12-22 10:35:00,76.47,76.5,76.46,76.47,14300.0,47.2735,47.2921,47.2673,47.2735,14300.0
2009-12-22 10:40:00,76.47,76.52,76.4,76.4,32600.0,47.2735,47.3044,47.2302,47.2302,32600.0
2009-12-22 10:45:00,76.39,76.4,76.26,76.26,25400.0,47.2241,47.2302,47.1437,47.1437,25400.0
2009-12-22 10:50:00,76.25,76.4,76.25,76.33,14500.0,47.1375,47.2302,47.1375,47.187,14500.0
2009-12-22 10:55:00,76.34,76.37,76.26,76.35,29100.0,47.1932,47.2117,47.1437,47.1993,29100.0
2009-12-22 11:00:00,76.35,76.37,76.26,76.29,31200.0,47.1993,47.2117,47.1437,47.1622,31200.0
2009-12-22 11:05:00,76.29,76.36,76.29,76.35,24000.0,47.1622,47.2055,47.1622,47.1993,24000.0
2009-12-22 11:10:00,76.35,76.36,76.24,76.24,9200.0,47.1993,47.2055,47.1313,47.1313,9200.0
2009-12-22 11:15:00,76.24,76.27,76.17,76.19,9800.0,47.1313,47.1499,47.0881,47.1004,9800.0
2009-12-22 11:20:00,76.2,76.21,76.1,76.12,13300.0,47.1066,47.1128,47.0448,47.0571,13300.0
2009-12-22 11:25:00,76.12,76.2,76.12,76.15,17400.0,47.0571,47.1066,47.0571,47.0757,17400.0
2009-12-22 11:30:00,76.14,76.14,76.01,76.06,22100.0,47.0695,47.0695,46.9891,47.0201,22100.0
2009-12-22 11:35:00,76.06,76.12,76.0,76.12,12500.0,47.0201,47.0571,46.983,47.0571,12500.0
2009-12-22 11:40:00,76.13,76.15,76.06,76.07,21700.0,47.0633,47.0757,47.0201,47.0262,21700.0
2009-12-22 11:45:00,76.07,76.15,76.05,76.15,16600.0,47.0262,47.0757,47.0139,47.0757,16600.0
2009-12-22 11:50:00,76.15,76.16,76.04,76.06,16200.0,47.0757,47.0819,47.0077,47.0201,16200.0
2009-12-22 11:55:00,76.06,76.14,76.06,76.07,29500.0,47.0201,47.0695,47.0201,47.0262,29500.0
2009-12-22 12:00:00,76.07,76.07,76.02,76.02,8500.0,47.0262,47.0262,46.9953,46.9953,8500.0
2009-12-22 12:05:00,76.03,76.05,75.95,75.95,10600.0,47.0015,47.0139,46.9521,46.9521,10600.0
2009-12-22 12:10:00,75.95,75.95,75.9,75.9,14400.0,46.9521,46.9521,46.9211,46.9211,14400.0
2009-12-22 12:15:00,75.9,75.95,75.85,75.87,15200.0,46.9211,46.9521,46.8902,46.9026,15200.0
2009-12-22 12:20:00,75.88,75.89,75.84,75.84,6400.0,46.9088,46.915,46.8841,46.8841,6400.0
2009-12-22 12:25:00,75.85,75.88,75.84,75.84,14200.0,46.8902,46.9088,46.8841,46.8841,14200.0
2009-12-22 12:30:00,75.85,75.89,75.82,75.85,11400.0,46.8902,46.915,46.8717,46.8902,11400.0
2009-12-22 12:35:00,75.84,75.86,75.8,75.8,10500.0,46.8841,46.8964,46.8593,46.8593,10500.0
2009-12-22 12:40:00,75.81,75.81,75.74,75.74,15700.0,46.8655,46.8655,46.8222,46.8222,15700.0
2009-12-22 12:45:00,75.75,75.77,75.68,75.71,17300.0,46.8284,46.8408,46.7851,46.8037,17300.0
2009-12-22 12:50:00,75.72,75.73,75.63,75.69,19600.0,46.8099,46.8161,46.7542,46.7913,19600.0
2009-12-22 12:55:00,75.68,75.86,75.64,75.82,41300.0,46.7851,46.8964,46.7604,46.8717,41300.0
2009-12-22 13:00:00,75.81,75.85,75.76,75.79,22400.0,46.8655,46.8902,46.8346,46.8531,22400.0
2009-12-22 13:05:00,75.79,75.87,75.76,75.82,23900.0,46.8531,46.9026,46.8346,46.8717,23900.0
2009-12-22 13:10:00,75.82,75.85,75.71,75.71,23300.0,46.8717,46.8902,46.8037,46.8037,23300.0
2009-12-22 13:15:00,75.71,75.71,75.62,75.68,18700.0,46.8037,46.8037,46.748,46.7851,18700.0
2009-12-22 13:20:00,75.69,75.73,75.68,75.72,14000.0,46.7913,46.8161,46.7851,46.8099,14000.0
2009-12-22 13:25:00,75.71,75.78,75.7,75.7,16400.0,46.8037,46.847,46.7975,46.7975,16400.0
2009-12-22 13:30:00,75.7,75.75,75.62,75.66,17900.0,46.7975,46.8284,46.748,46.7728,17900.0
2009-12-22 13:35:00,75.66,75.73,75.63,75.7,34200.0,46.7728,46.8161,46.7542,46.7975,34200.0
2009-12-22 13:40:00,75.69,75.7,75.61,75.62,17600.0,46.7913,46.7975,46.7419,46.748,17600.0
2009-12-22 13:45:00,75.64,75.64,75.57,75.57,18400.0,46.7604,46.7604,46.7171,46.7171,18400.0
2009-12-22 13:50:00,75.57,75.57,75.51,75.56,17500.0,46.7171,46.7171,46.68,46.711,17500.0
2009-12-22 13:55:00,75.56,75.72,75.56,75.71,28500.0,46.711,46.8099,46.711,46.8037,28500.0
2009-12-22 14:00:00,75.69,75.72,75.56,75.56,33500.0,46.7913,46.8099,46.711,46.711,33500.0
2009-12-22 14:05:00,75.57,75.64,75.55,75.6,22900.0,46.7171,46.7604,46.7048,46.7357,22900.0
2009-12-22 14:10:00,75.59,75.64,75.55,75.59,27500.0,46.7295,46.7604,46.7048,46.7295,27500.0
2009-12-22 14:15:00,75.59,75.59,75.5,75.52,26700.0,46.7295,46.7295,46.6739,46.6862,26700.0
2009-12-22 14:20:00,75.51,75.55,75.5,75.5,17800.0,46.68,46.7048,46.6739,46.6739,17800.0
2009-12-22 14:25:00,75.51,75.57,75.46,75.5,33600.0,46.68,46.7171,46.6491,46.6739,33600.0
2009-12-22 14:30:00,75.5,75.6,75.5,75.58,18800.0,46.6739,46.7357,46.6739,46.7233,18800.0
2009-12-22 14:35:00,75.6,75.66,75.6,75.64,20400.0,46.7357,46.7728,46.7357,46.7604,20400.0
2009-12-22 14:40:00,75.65,75.65,75.52,75.52,20800.0,46.7666,46.7666,46.6862,46.6862,20800.0
2009-12-22 14:45:00,75.53,75.57,75.51,75.54,16600.0,46.6924,46.7171,46.68,46.6986,16600.0
2009-12-22 14:50:00,75.55,75.6,75.52,75.52,24600.0,46.7048,46.7357,46.6862,46.6862,24600.0
2009-12-22 14:55:00,75.51,75.54,75.47,75.47,20800.0,46.68,46.6986,46.6553,46.6553,20800.0
2009-12-22 15:00:00,75.48,75.49,75.45,75.47,23800.0,46.6615,46.6677,46.643,46.6553,23800.0
2009-12-22 15:05:00,75.48,75.56,75.48,75.56,20600.0,46.6615,46.711,46.6615,46.711,20600.0
2009-12-22 15:10:00,75.54,75.55,75.43,75.44,20900.0,46.6986,46.7048,46.6306,46.6368,20900.0
2009-12-22 15:15:00,75.44,75.5,75.41,75.47,29400.0,46.6368,46.6739,46.6182,46.6553,29400.0
2009-12-22 15:20:00,75.46,75.57,75.44,75.56,20400.0,46.6491,46.7171,46.6368,46.711,20400.0
2009-12-22 15:25:00,75.57,75.66,75.57,75.62,23500.0,46.7171,46.7728,46.7171,46.748,23500.0
2009-12-22 15:30:00,75.62,75.66,75.6,75.63,28500.0,46.748,46.7728,46.7357,46.7542,28500.0
2009-12-22 15:35:00,75.63,75.68,75.56,75.56,31900.0,46.7542,46.7851,46.711,46.711,31900.0
2009-12-22 15:40:00,75.58,75.59,75.5,75.58,32900.0,46.7233,46.7295,46.6739,46.7233,32900.0
2009-12-22 15:45:00,75.59,75.63,75.55,75.59,37200.0,46.7295,46.7542,46.7048,46.7295,37200.0
2009-12-22 15:50:00,75.6,75.61,75.46,75.47,50400.0,46.7357,46.7419,46.6491,46.6553,50400.0
2009-12-22 15:55:00,75.48,75.62,75.47,75.58,63700.0,46.6615,46.748,46.6553,46.7233,63700.0
2009-12-23 09:30:00,75.93,76.08,75.58,75.62,44600.0,46.9397,47.0324,46.7233,46.748,44600.0
2009-12-23 09:35:00,75.61,75.85,75.54,75.74,28500.0,46.7419,46.8902,46.6986,46.8222,28500.0
2009-12-23 09:40:00,75.68,75.71,75.4,75.51,27600.0,46.7851,46.8037,46.612,46.68,27600.0
2009-12-23 09:45:00,75.57,75.6,75.39,75.39,40600.0,46.7171,46.7357,46.6059,46.6059,40600.0
2009-12-23 09:50:00,75.39,75.39,75.2,75.3,45600.0,46.6059,46.6059,46.4884,46.5502,45600.0
2009-12-23 09:55:00,75.34,75.42,75.3,75.4,33900.0,46.575,46.6244,46.5502,46.612,33900.0
2009-12-23 10:00:00,75.34,75.36,75.21,75.34,49200.0,46.575,46.5873,46.4946,46.575,49200.0
2009-12-23 10:05:00,75.34,75.58,75.34,75.58,68200.0,46.575,46.7233,46.575,46.7233,68200.0
2009-12-23 10:10:00,75.58,75.79,75.55,75.72,36500.0,46.7233,46.8531,46.7048,46.8099,36500.0
2009-12-23 10:15:00,75.7,75.75,75.53,75.58,23800.0,46.7975,46.8284,46.6924,46.7233,23800.0
2009-12-23 10:20:00,75.58,75.7,75.55,75.55,11200.0,46.7233,46.7975,46.7048,46.7048,11200.0
2009-12-23 10:25:00,75.56,75.64,75.5,75.63,11300.0,46.711,46.7604,46.6739,46.7542,11300.0
2009-12-23 10:30:00,75.64,75.67,75.39,75.41,25700.0,46.7604,46.779,46.6059,46.6182,25700.0
2009-12-23 10:35:00,75.4,75.47,75.39,75.46,22800.0,46.612,46.6553,46.6059,46.6491,22800.0
2009-12-23 10:40:00,75.45,75.59,75.41,75.49,89200.0,46.643,46.7295,46.6182,46.6677,89200.0
2009-12-23 10:45:00,75.5,75.6,75.41,75.56,47400.0,46.6739,46.7357,46.6182,46.711,47400.0
2009-12-23 10:50:00,75.54,75.56,75.51,75.54,8200.0,46.6986,46.711,46.68,46.6986,8200.0
2009-12-23 10:55:00,75.55,75.64,75.55,75.59,22500.0,46.7048,46.7604,46.7048,46.7295,22500.0
2009-12-23 11:00:00,75.59,75.62,75.59,75.61,61800.0,46.7295,46.748,46.7295,46.7419,61800.0
2009-12-23 11:05:00,75.61,75.75,75.6,75.75,26400.0,46.7419,46.8284,46.7357,46.8284,26400.0
2009-12-23 11:10:00,75.74,75.87,75.73,75.87,13800.0,46.8222,46.9026,46.8161,46.9026,13800.0
2009-12-23 11:15:00,75.87,75.89,75.85,75.88,13600.0,46.9026,46.915,46.8902,46.9088,13600.0
2009-12-23 11:20:00,75.89,75.89,75.83,75.88,22800.0,46.915,46.915,46.8779,46.9088,22800.0
2009-12-23 11:25:00,75.89,75.89,75.77,75.77,11500.0,46.915,46.915,46.8408,46.8408,11500.0
2009-12-23 11:30:00,75.77,75.82,75.75,75.77,13300.0,46.8408,46.8717,46.8284,46.8408,13300.0
2009-12-23 11:35:00,75.77,75.82,75.69,75.71,18800.0,46.8408,46.8717,46.7913,46.8037,18800.0
2009-12-23 11:40:00,75.72,75.72,75.57,75.57,17000.0,46.8099,46.8099,46.7171,46.7171,17000.0
2009-12-23 11:45:00,75.59,75.62,75.54,75.6,56400.0,46.7295,46.748,46.6986,46.7357,56400.0
2009-12-23 11:50:00,75.61,75.64,75.6,75.64,5800.0,46.7419,46.7604,46.7357,46.7604,5800.0
2009-12-23 11:55:00,75.64,75.71,75.64,75.7,4400.0,46.7604,46.8037,46.7604,46.7975,4400.0
2009-12-23 12:00:00,75.7,75.71,75.66,75.71,7900.0,46.7975,46.8037,46.7728,46.8037,7900.0
2009-12-23 12:05:00,75.73,75.77,75.73,75.75,11800.0,46.8161,46.8408,46.8161,46.8284,11800.0
2009-12-23 12:10:00,75.75,75.77,75.72,75.72,13600.0,46.8284,46.8408,46.8099,46.8099,13600.0
2009-12-23 12:15:00,75.74,75.74,75.7,75.72,10100.0,46.8222,46.8222,46.7975,46.8099,10100.0
2009-12-23 12:20:00,75.72,75.72,75.68,75.69,13300.0,46.8099,46.8099,46.7851,46.7913,13300.0
2009-12-23 12:25:00,75.68,75.71,75.66,75.68,10600.0,46.7851,46.8037,46.7728,46.7851,10600.0
2009-12-23 12:30:00,75.67,75.7,75.67,75.7,8600.0,46.779,46.7975,46.779,46.7975,8600.0
2009-12-23 12:35:00,75.7,75.7,75.62,75.63,16300.0,46.7975,46.7975,46.748,46.7542,16300.0
2009-12-23 12:40:00,75.61,75.61,75.5,75.51,12200.0,46.7419,46.7419,46.6739,46.68,12200.0
2009-12-23 12:45:00,75.52,75.55,75.52,75.54,11000.0,46.6862,46.7048,46.6862,46.6986,11000.0
2009-12-23 12:50:00,75.56,75.59,75.47,75.5,45000.0,46.711,46.7295,46.6553,46.6739,45000.0
2009-12-23 12:55:00,75.52,75.52,75.49,75.51,21100.0,46.6862,46.6862,46.6677,46.68,21100.0
2009-12-23 13:00:00,75.51,75.52,75.48,75.5,81500.0,46.68,46.6862,46.6615,46.6739,81500.0
2009-12-23 13:05:00,75.51,75.56,75.49,75.55,9500.0,46.68,46.711,46.6677,46.7048,9500.0
2009-12-23 13:10:00,75.56,75.56,75.49,75.51,25600.0,46.711,46.711,46.6677,46.68,25600.0
2009-12-23 13:15:00,75.52,75.52,75.49,75.5,31500.0,46.6862,46.6862,46.6677,46.6739,31500.0
2009-12-23 13:20:00,75.51,75.6,75.51,75.54,15300.0,46.68,46.7357,46.68,46.6986,15300.0
2009-12-23 13:25:00,75.54,75.54,75.5,75.51,10500.0,46.6986,46.6986,46.6739,46.68,10500.0
2009-12-23 13:30:00,75.51,75.52,75.49,75.51,14100.0,46.68,46.6862,46.6677,46.68,14100.0
2009-12-23 13:35:00,75.51,75.54,75.49,75.5,13000.0,46.68,46.6986,46.6677,46.6739,13000.0
2009-12-23 13:40:00,75.5,75.54,75.49,75.5,15900.0,46.6739,46.6986,46.6677,46.6739,15900.0
2009-12-23 13:45:00,75.5,75.54,75.45,75.46,23000.0,46.6739,46.6986,46.643,46.6491,23000.0
2009-12-23 13:50:00,75.45,75.46,75.43,75.44,13300.0,46.643,46.6491,46.6306,46.6368,13300.0
2009-12-23 13:55:00,75.42,75.47,75.42,75.47,19400.0,46.6244,46.6553,46.6244,46.6553,19400.0
2009-12-23 14:00:00,75.47,75.49,75.45,75.48,24300.0,46.6553,46.6677,46.643,46.6615,24300.0
2009-12-23 14:05:00,75.49,75.55,75.45,75.55,29600.0,46.6677,46.7048,46.643,46.7048,29600.0
2009-12-23 14:10:00,75.56,75.63,75.56,75.62,10500.0,46.711,46.7542,46.711,46.748,10500.0
2009-12-23 14:15:00,75.63,75.65,75.5,75.51,21200.0,46.7542,46.7666,46.6739,46.68,21200.0
2009-12-23 14:20:00,75.52,75.58,75.52,75.57,9600.0,46.6862,46.7233,46.6862,46.7171,9600.0
2009-12-23 14:25:00,75.58,75.59,75.5,75.5,23400.0,46.7233,46.7295,46.6739,46.6739,23400.0
2009-12-23 14:30:00,75.5,75.53,75.49,75.52,14300.0,46.6739,46.6924,46.6677,46.6862,14300.0
2009-12-23 14:35:00,75.51,75.52,75.42,75.44,28400.0,46.68,46.6862,46.6244,46.6368,28400.0
2009-12-23 14:40:00,75.44,75.45,75.38,75.4,16500.0,46.6368,46.643,46.5997,46.612,16500.0
2009-12-23 14:45:00,75.4,75.48,75.4,75.48,13600.0,46.612,46.6615,46.612,46.6615,13600.0
2009-12-23 14:50:00,75.49,75.5,75.45,75.48,17100.0,46.6677,46.6739,46.643,46.6615,17100.0
2009-12-23 14:55:00,75.47,75.49,75.34,75.35,22200.0,46.6553,46.6677,46.575,46.5811,22200.0
2009-12-23 15:00:00,75.35,75.38,75.32,75.33,32400.0,46.5811,46.5997,46.5626,46.5688,32400.0
2009-12-23 15:05:00,75.33,75.34,75.26,75.26,18800.0,46.5688,46.575,46.5255,46.5255,18800.0
2009-12-23 15:10:00,75.26,75.3,75.23,75.23,35500.0,46.5255,46.5502,46.507,46.507,35500.0
2009-12-23 15:15:00,75.22,75.24,75.18,75.21,43800.0,46.5008,46.5131,46.476,46.4946,43800.0
2009-12-23 15:20:00,75.2,75.22,75.18,75.22,24700.0,46.4884,46.5008,46.476,46.5008,24700.0
2009-12-23 15:25:00,75.21,75.25,75.2,75.24,28600.0,46.4946,46.5193,46.4884,46.5131,28600.0
2009-12-23 15:30:00,75.24,75.27,75.2,75.24,29100.0,46.5131,46.5317,46.4884,46.5131,29100.0
2009-12-23 15:35:00,75.24,75.3,75.23,75.3,26200.0,46.5131,46.5502,46.507,46.5502,26200.0
2009-12-23 15:40:00,75.3,75.3,75.16,75.17,66200.0,46.5502,46.5502,46.4637,46.4699,66200.0
2009-12-23 15:45:00,75.18,75.2,75.14,75.18,41200.0,46.476,46.4884,46.4513,46.476,41200.0
2009-12-23 15:50:00,75.18,75.25,75.18,75.23,49100.0,46.476,46.5193,46.476,46.507,49100.0
2009-12-23 15:55:00,75.23,75.29,75.14,75.18,115800.0,46.507,46.544,46.4513,46.476,115800.0
2009-12-24 09:30:00,75.61,75.7,75.33,75.33,35000.0,46.7419,46.7975,46.5688,46.5688,35000.0
2009-12-24 09:35:00,75.33,75.36,75.12,75.26,25000.0,46.5688,46.5873,46.439,46.5255,25000.0
2009-12-24 09:40:00,75.26,75.38,75.26,75.37,16100.0,46.5255,46.5997,46.5255,46.5935,16100.0
2009-12-24 09:45:00,75.36,75.57,75.35,75.46,16400.0,46.5873,46.7171,46.5811,46.6491,16400.0
2009-12-24 09:50:00,75.45,75.48,75.33,75.33,27100.0,46.643,46.6615,46.5688,46.5688,27100.0
2009-12-24 09:55:00,75.32,75.43,75.28,75.31,13200.0,46.5626,46.6306,46.5379,46.5564,13200.0
2009-12-24 10:00:00,75.31,75.5,75.31,75.49,21200.0,46.5564,46.6739,46.5564,46.6677,21200.0
2009-12-24 10:05:00,75.49,75.53,75.4,75.43,20700.0,46.6677,46.6924,46.612,46.6306,20700.0
2009-12-24 10:10:00,75.44,75.47,75.28,75.3,17100.0,46.6368,46.6553,46.5379,46.5502,17100.0
2009-12-24 10:15:00,75.31,75.37,75.26,75.26,16500.0,46.5564,46.5935,46.5255,46.5255,16500.0
2009-12-24 10:20:00,75.26,75.29,75.19,75.22,16300.0,46.5255,46.544,46.4822,46.5008,16300.0
2009-12-24 10:25:00,75.22,75.28,75.22,75.24,11400.0,46.5008,46.5379,46.5008,46.5131,11400.0
2009-12-24 10:30:00,75.24,75.35,75.24,75.34,18900.0,46.5131,46.5811,46.5131,46.575,18900.0
2009-12-24 10:35:00,75.34,75.49,75.34,75.48,10100.0,46.575,46.6677,46.575,46.6615,10100.0
2009-12-24 10:40:00,75.47,75.51,75.46,75.49,15400.0,46.6553,46.68,46.6491,46.6677,15400.0
2009-12-24 10:45:00,75.49,75.51,75.48,75.49,22300.0,46.6677,46.68,46.6615,46.6677,22300.0
2009-12-24 10:50:00,75.5,75.5,75.42,75.44,24400.0,46.6739,46.6739,46.6244,46.6368,24400.0
2009-12-24 10:55:00,75.45,75.45,75.31,75.35,14800.0,46.643,46.643,46.5564,46.5811,14800.0
2009-12-24 11:00:00,75.35,75.4,75.34,75.37,14100.0,46.5811,46.612,46.575,46.5935,14100.0
2009-12-24 11:05:00,75.36,75.42,75.36,75.42,9600.0,46.5873,46.6244,46.5873,46.6244,9600.0
2009-12-24 11:10:00,75.41,75.45,75.37,75.38,20900.0,46.6182,46.643,46.5935,46.5997,20900.0
2009-12-24 11:15:00,75.38,75.4,75.37,75.38,12300.0,46.5997,46.612,46.5935,46.5997,12300.0
2009-12-24 11:20:00,75.36,75.37,75.34,75.34,9100.0,46.5873,46.5935,46.575,46.575,9100.0
2009-12-24 11:25:00,75.32,75.35,75.31,75.33,11900.0,46.5626,46.5811,46.5564,46.5688,11900.0
2009-12-24 11:30:00,75.32,75.32,75.23,75.24,10100.0,46.5626,46.5626,46.507,46.5131,10100.0
2009-12-24 11:35:00,75.23,75.23,75.14,75.15,12900.0,46.507,46.507,46.4513,46.4575,12900.0
2009-12-24 11:40:00,75.14,75.16,75.12,75.14,11100.0,46.4513,46.4637,46.439,46.4513,11100.0
2009-12-24 11:45:00,75.14,75.14,75.11,75.14,10300.0,46.4513,46.4513,46.4328,46.4513,10300.0
2009-12-24 11:50:00,75.12,75.14,75.1,75.11,17000.0,46.439,46.4513,46.4266,46.4328,17000.0
2009-12-24 11:55:00,75.1,75.12,75.06,75.12,12000.0,46.4266,46.439,46.4019,46.439,12000.0
2009-12-24 12:00:00,75.12,75.18,75.06,75.07,29600.0,46.439,46.476,46.4019,46.408,29600.0
2009-12-24 12:05:00,75.07,75.11,75.07,75.1,15300.0,46.408,46.4328,46.408,46.4266,15300.0
2009-12-24 12:10:00,75.1,75.15,75.1,75.14,11700.0,46.4266,46.4575,46.4266,46.4513,11700.0
2009-12-24 12:15:00,75.13,75.15,75.1,75.13,21800.0,46.4451,46.4575,46.4266,46.4451,21800.0
2009-12-24 12:20:00,75.13,75.15,75.07,75.09,28200.0,46.4451,46.4575,46.408,46.4204,28200.0
2009-12-24 12:25:00,75.1,75.11,75.09,75.11,14200.0,46.4266,46.4328,46.4204,46.4328,14200.0
2009-12-24 12:30:00,75.11,75.11,75.07,75.09,16900.0,46.4328,46.4328,46.408,46.4204,16900.0
2009-12-24 12:35:00,75.09,75.1,75.08,75.09,8300.0,46.4204,46.4266,46.4142,46.4204,8300.0
2009-12-24 12:40:00,75.1,75.1,74.99,75.0,65900.0,46.4266,46.4266,46.3586,46.3648,65900.0
2009-12-24 12:45:00,74.99,75.01,74.95,74.99,26600.0,46.3586,46.3709,46.3339,46.3586,26600.0
2009-12-24 12:50:00,74.98,75.0,74.98,74.99,26600.0,46.3524,46.3648,46.3524,46.3586,26600.0
2009-12-24 12:55:00,74.99,75.11,74.98,75.05,43500.0,46.3586,46.4328,46.3524,46.3957,43500.0
2009-12-28 09:30:00,75.12,75.51,74.77,75.46,31800.0,46.439,46.68,46.2226,46.6491,31800.0
2009-12-28 09:35:00,75.5,75.5,75.17,75.22,30700.0,46.6739,46.6739,46.4699,46.5008,30700.0
2009-12-28 09:40:00,75.18,75.25,75.13,75.22,15800.0,46.476,46.5193,46.4451,46.5008,15800.0
2009-12-28 09:45:00,75.25,75.32,75.23,75.26,13100.0,46.5193,46.5626,46.507,46.5255,13100.0
2009-12-28 09:50:00,75.27,75.39,75.27,75.36,15700.0,46.5317,46.6059,46.5317,46.5873,15700.0
2009-12-28 09:55:00,75.36,75.5,75.34,75.48,40200.0,46.5873,46.6739,46.575,46.6615,40200.0
2009-12-28 10:00:00,75.48,75.49,75.44,75.45,20200.0,46.6615,46.6677,46.6368,46.643,20200.0
2009-12-28 10:05:00,75.46,75.52,75.46,75.5,19700.0,46.6491,46.6862,46.6491,46.6739,19700.0
2009-12-28 10:10:00,75.5,75.54,75.3,75.3,20800.0,46.6739,46.6986,46.5502,46.5502,20800.0
2009-12-28 10:15:00,75.31,75.39,75.31,75.38,12400.0,46.5564,46.6059,46.5564,46.5997,12400.0
2009-12-28 10:20:00,75.38,75.39,75.37,75.38,9800.0,46.5997,46.6059,46.5935,46.5997,9800.0
2009-12-28 10:25:00,75.39,75.56,75.39,75.55,26600.0,46.6059,46.711,46.6059,46.7048,26600.0
2009-12-28 10:30:00,75.55,75.63,75.53,75.53,37900.0,46.7048,46.7542,46.6924,46.6924,37900.0
2009-12-28 10:35:00,75.53,75.55,75.48,75.5,30700.0,46.6924,46.7048,46.6615,46.6739,30700.0
2009-12-28 10:40:00,75.5,75.61,75.46,75.6,22800.0,46.6739,46.7419,46.6491,46.7357,22800.0
2009-12-28 10:45:00,75.6,75.62,75.59,75.6,35700.0,46.7357,46.748,46.7295,46.7357,35700.0
2009-12-28 10:50:00,75.6,75.61,75.59,75.59,23500.0,46.7357,46.7419,46.7295,46.7295,23500.0
2009-12-28 10:55:00,75.59,75.63,75.53,75.54,26600.0,46.7295,46.7542,46.6924,46.6986,26600.0
2009-12-28 11:00:00,75.54,75.62,75.54,75.59,19800.0,46.6986,46.748,46.6986,46.7295,19800.0
2009-12-28 11:05:00,75.6,75.76,75.59,75.76,15900.0,46.7357,46.8346,46.7295,46.8346,15900.0
2009-12-28 11:10:00,75.76,75.77,75.66,75.67,36100.0,46.8346,46.8408,46.7728,46.779,36100.0
2009-12-28 11:15:00,75.67,75.71,75.64,75.66,28500.0,46.779,46.8037,46.7604,46.7728,28500.0
2009-12-28 11:20:00,75.65,75.69,75.62,75.68,15300.0,46.7666,46.7913,46.748,46.7851,15300.0
2009-12-28 11:25:00,75.69,75.74,75.67,75.72,14600.0,46.7913,46.8222,46.779,46.8099,14600.0
2009-12-28 11:30:00,75.72,75.72,75.64,75.64,11800.0,46.8099,46.8099,46.7604,46.7604,11800.0
2009-12-28 11:35:00,75.64,75.66,75.59,75.66,23000.0,46.7604,46.7728,46.7295,46.7728,23000.0
2009-12-28 11:40:00,75.67,75.69,75.57,75.58,26600.0,46.779,46.7913,46.7171,46.7233,26600.0
2009-12-28 11:45:00,75.6,75.6,75.53,75.55,15000.0,46.7357,46.7357,46.6924,46.7048,15000.0
2009-12-28 11:50:00,75.54,75.59,75.54,75.56,9400.0,46.6986,46.7295,46.6986,46.711,9400.0
2009-12-28 11:55:00,75.57,75.58,75.49,75.54,10200.0,46.7171,46.7233,46.6677,46.6986,10200.0
2009-12-28 12:00:00,75.55,75.59,75.54,75.54,22500.0,46.7048,46.7295,46.6986,46.6986,22500.0
2009-12-28 12:05:00,75.55,75.56,75.49,75.51,8800.0,46.7048,46.711,46.6677,46.68,8800.0
2009-12-28 12:10:00,75.53,75.57,75.51,75.57,12500.0,46.6924,46.7171,46.68,46.7171,12500.0
2009-12-28 12:15:00,75.56,75.59,75.54,75.57,6300.0,46.711,46.7295,46.6986,46.7171,6300.0
2009-12-28 12:20:00,75.58,75.62,75.57,75.61,10200.0,46.7233,46.748,46.7171,46.7419,10200.0
2009-12-28 12:25:00,75.61,75.64,75.61,75.62,13800.0,46.7419,46.7604,46.7419,46.748,13800.0
2009-12-28 12:30:00,75.63,75.64,75.59,75.6,12000.0,46.7542,46.7604,46.7295,46.7357,12000.0
2009-12-28 12:35:00,75.6,75.62,75.57,75.57,7200.0,46.7357,46.748,46.7171,46.7171,7200.0
2009-12-28 12:40:00,75.59,75.61,75.56,75.56,9000.0,46.7295,46.7419,46.711,46.711,9000.0
2009-12-28 12:45:00,75.56,75.57,75.51,75.51,9700.0,46.711,46.7171,46.68,46.68,9700.0
2009-12-28 12:50:00,75.51,75.52,75.44,75.48,6600.0,46.68,46.6862,46.6368,46.6615,6600.0
2009-12-28 12:55:00,75.48,75.48,75.47,75.47,6300.0,46.6615,46.6615,46.6553,46.6553,6300.0
2009-12-28 13:00:00,75.48,75.51,75.47,75.48,8600.0,46.6615,46.68,46.6553,46.6615,8600.0
2009-12-28 13:05:00,75.48,75.49,75.44,75.46,6400.0,46.6615,46.6677,46.6368,46.6491,6400.0
2009-12-28 13:10:00,75.46,75.46,75.39,75.41,10500.0,46.6491,46.6491,46.6059,46.6182,10500.0
2009-12-28 13:15:00,75.4,75.42,75.31,75.31,38800.0,46.612,46.6244,46.5564,46.5564,38800.0
2009-12-28 13:20:00,75.32,75.33,75.3,75.33,9100.0,46.5626,46.5688,46.5502,46.5688,9100.0
2009-12-28 13:25:00,75.34,75.44,75.34,75.37,12700.0,46.575,46.6368,46.575,46.5935,12700.0
2009-12-28 13:30:00,75.37,75.39,75.32,75.33,9400.0,46.5935,46.6059,46.5626,46.5688,9400.0
2009-12-28 13:35:00,75.32,75.35,75.3,75.32,9600.0,46.5626,46.5811,46.5502,46.5626,9600.0
2009-12-28 13:40:00,75.31,75.36,75.3,75.34,7300.0,46.5564,46.5873,46.5502,46.575,7300.0
2009-12-28 13:45:00,75.34,75.37,75.34,75.37,14800.0,46.575,46.5935,46.575,46.5935,14800.0
2009-12-28 13:50:00,75.38,75.46,75.38,75.46,4700.0,46.5997,46.6491,46.5997,46.6491,4700.0
2009-12-28 13:55:00,75.46,75.5,75.46,75.5,8000.0,46.6491,46.6739,46.6491,46.6739,8000.0
2009-12-28 14:00:00,75.5,75.53,75.49,75.5,24500.0,46.6739,46.6924,46.6677,46.6739,24500.0
2009-12-28 14:05:00,75.5,75.5,75.41,75.46,13300.0,46.6739,46.6739,46.6182,46.6491,13300.0
2009-12-28 14:10:00,75.47,75.55,75.45,75.55,26600.0,46.6553,46.7048,46.643,46.7048,26600.0
2009-12-28 14:15:00,75.54,75.54,75.46,75.47,13600.0,46.6986,46.6986,46.6491,46.6553,13600.0
2009-12-28 14:20:00,75.46,75.51,75.42,75.42,20900.0,46.6491,46.68,46.6244,46.6244,20900.0
2009-12-28 14:25:00,75.41,75.46,75.38,75.44,20200.0,46.6182,46.6491,46.5997,46.6368,20200.0
2009-12-28 14:30:00,75.44,75.46,75.34,75.34,16900.0,46.6368,46.6491,46.575,46.575,16900.0
2009-12-28 14:35:00,75.34,75.35,75.3,75.3,25600.0,46.575,46.5811,46.5502,46.5502,25600.0
2009-12-28 14:40:00,75.3,75.32,75.3,75.31,22700.0,46.5502,46.5626,46.5502,46.5564,22700.0
2009-12-28 14:45:00,75.3,75.33,75.3,75.3,18100.0,46.5502,46.5688,46.5502,46.5502,18100.0
2009-12-28 14:50:00,75.31,75.4,75.3,75.4,15200.0,46.5564,46.612,46.5502,46.612,15200.0
2009-12-28 14:55:00,75.39,75.47,75.39,75.46,25600.0,46.6059,46.6553,46.6059,46.6491,25600.0
2009-12-28 15:00:00,75.46,75.56,75.46,75.54,19600.0,46.6491,46.711,46.6491,46.6986,19600.0
2009-12-28 15:05:00,75.55,75.59,75.53,75.59,25300.0,46.7048,46.7295,46.6924,46.7295,25300.0
2009-12-28 15:10:00,75.58,75.6,75.57,75.59,23200.0,46.7233,46.7357,46.7171,46.7295,23200.0
2009-12-28 15:15:00,75.58,75.6,75.52,75.53,20500.0,46.7233,46.7357,46.6862,46.6924,20500.0
2009-12-28 15:20:00,75.52,75.52,75.48,75.51,18800.0,46.6862,46.6862,46.6615,46.68,18800.0
2009-12-28 15:25:00,75.5,75.63,75.5,75.59,27500.0,46.6739,46.7542,46.6739,46.7295,27500.0
2009-12-28 15:30:00,75.6,75.62,75.48,75.49,23300.0,46.7357,46.748,46.6615,46.6677,23300.0
2009-12-28 15:35:00,75.5,75.59,75.49,75.57,20300.0,46.6739,46.7295,46.6677,46.7171,20300.0
2009-12-28 15:40:00,75.56,75.59,75.49,75.57,24600.0,46.711,46.7295,46.6677,46.7171,24600.0
2009-12-28 15:45:00,75.57,75.6,75.56,75.59,22200.0,46.7171,46.7357,46.711,46.7295,22200.0
2009-12-28 15:50:00,75.59,75.69,75.57,75.69,35900.0,46.7295,46.7913,46.7171,46.7913,35900.0
2009-12-28 15:55:00,75.69,75.76,75.62,75.75,117200.0,46.7913,46.8346,46.748,46.8284,117200.0
2009-12-29 09:30:00,75.96,76.47,75.96,76.44,42300.0,46.9582,47.2735,46.9582,47.255,42300.0
2009-12-29 09:35:00,76.31,76.7,76.24,76.66,33000.0,47.1746,47.4157,47.1313,47.391,33000.0
2009-12-29 09:40:00,76.65,76.71,76.3,76.33,36500.0,47.3848,47.4219,47.1684,47.187,36500.0
2009-12-29 09:45:00,76.36,76.59,76.36,76.58,12100.0,47.2055,47.3477,47.2055,47.3415,12100.0
2009-12-29 09:50:00,76.55,76.7,76.55,76.64,16900.0,47.323,47.4157,47.323,47.3786,16900.0
2009-12-29 09:55:00,76.66,76.76,76.6,76.62,25600.0,47.391,47.4528,47.3539,47.3662,25600.0
2009-12-29 10:00:00,76.65,76.7,76.53,76.69,15700.0,47.3848,47.4157,47.3106,47.4095,15700.0
2009-12-29 10:05:00,76.67,76.7,76.63,76.67,13500.0,47.3972,47.4157,47.3724,47.3972,13500.0
2009-12-29 10:10:00,76.67,76.7,76.63,76.64,9700.0,47.3972,47.4157,47.3724,47.3786,9700.0
2009-12-29 10:15:00,76.65,76.75,76.65,76.69,12700.0,47.3848,47.4466,47.3848,47.4095,12700.0
2009-12-29 10:20:00,76.68,76.8,76.68,76.77,10700.0,47.4033,47.4775,47.4033,47.459,10700.0
2009-12-29 10:25:00,76.75,76.84,76.7,76.82,12600.0,47.4466,47.5022,47.4157,47.4899,12600.0
2009-12-29 10:30:00,76.82,76.88,76.76,76.78,24100.0,47.4899,47.527,47.4528,47.4652,24100.0
2009-12-29 10:35:00,76.76,76.8,76.69,76.79,21500.0,47.4528,47.4775,47.4095,47.4713,21500.0
2009-12-29 10:40:00,76.79,76.8,76.7,76.76,15400.0,47.4713,47.4775,47.4157,47.4528,15400.0
2009-12-29 10:45:00,76.74,76.76,76.65,76.68,16200.0,47.4404,47.4528,47.3848,47.4033,16200.0
2009-12-29 10:50:00,76.68,76.72,76.66,76.67,5600.0,47.4033,47.4281,47.391,47.3972,5600.0
2009-12-29 10:55:00,76.68,76.68,76.61,76.65,9800.0,47.4033,47.4033,47.3601,47.3848,9800.0
2009-12-29 11:00:00,76.66,76.66,76.59,76.61,11100.0,47.391,47.391,47.3477,47.3601,11100.0
2009-12-29 11:05:00,76.61,76.66,76.57,76.57,25200.0,47.3601,47.391,47.3353,47.3353,25200.0
2009-12-29 11:10:00,76.58,76.61,76.55,76.58,9600.0,47.3415,47.3601,47.323,47.3415,9600.0
2009-12-29 11:15:00,76.58,76.61,76.53,76.54,8800.0,47.3415,47.3601,47.3106,47.3168,8800.0
2009-12-29 11:20:00,76.54,76.58,76.47,76.48,23000.0,47.3168,47.3415,47.2735,47.2797,23000.0
2009-12-29 11:25:00,76.49,76.49,76.41,76.45,16000.0,47.2859,47.2859,47.2364,47.2612,16000.0
2009-12-29 11:30:00,76.44,76.54,76.44,76.54,24100.0,47.255,47.3168,47.255,47.3168,24100.0
2009-12-29 11:35:00,76.56,76.57,76.5,76.52,19700.0,47.3292,47.3353,47.2921,47.3044,19700.0
2009-12-29 11:40:00,76.51,76.51,76.44,76.46,3400.0,47.2982,47.2982,47.255,47.2673,3400.0
2009-12-29 11:45:00,76.44,76.59,76.44,76.59,4600.0,47.255,47.3477,47.255,47.3477,4600.0
2009-12-29 11:50:00,76.59,76.59,76.57,76.58,4700.0,47.3477,47.3477,47.3353,47.3415,4700.0
2009-12-29 11:55:00,76.59,76.62,76.57,76.6,6600.0,47.3477,47.3662,47.3353,47.3539,6600.0
2009-12-29 12:00:00,76.6,76.64,76.58,76.63,10400.0,47.3539,47.3786,47.3415,47.3724,10400.0
2009-12-29 12:05:00,76.66,76.66,76.63,76.63,14100.0,47.391,47.391,47.3724,47.3724,14100.0
2009-12-29 12:10:00,76.64,76.73,76.64,76.73,8700.0,47.3786,47.4342,47.3786,47.4342,8700.0
2009-12-29 12:15:00,76.74,76.74,76.67,76.71,9300.0,47.4404,47.4404,47.3972,47.4219,9300.0
2009-12-29 12:20:00,76.71,76.73,76.64,76.73,10300.0,47.4219,47.4342,47.3786,47.4342,10300.0
2009-12-29 12:25:00,76.74,76.76,76.65,76.69,11100.0,47.4404,47.4528,47.3848,47.4095,11100.0
2009-12-29 12:30:00,76.68,76.75,76.66,76.74,15400.0,47.4033,47.4466,47.391,47.4404,15400.0
2009-12-29 12:35:00,76.74,76.78,76.73,76.78,9500.0,47.4404,47.4652,47.4342,47.4652,9500.0
2009-12-29 12:40:00,76.77,76.84,76.76,76.84,17100.0,47.459,47.5022,47.4528,47.5022,17100.0
2009-12-29 12:45:00,76.85,76.87,76.8,76.83,14700.0,47.5084,47.5208,47.4775,47.4961,14700.0
2009-12-29 12:50:00,76.83,76.94,76.82,76.86,22600.0,47.4961,47.5641,47.4899,47.5146,22600.0
2009-12-29 12:55:00,76.86,76.86,76.8,76.8,16100.0,47.5146,47.5146,47.4775,47.4775,16100.0
2009-12-29 13:00:00,76.8,76.81,76.75,76.77,11400.0,47.4775,47.4837,47.4466,47.459,11400.0
2009-12-29 13:05:00,76.78,76.82,76.76,76.82,16600.0,47.4652,47.4899,47.4528,47.4899,16600.0
2009-12-29 13:10:00,76.82,76.98,76.82,76.97,34700.0,47.4899,47.5888,47.4899,47.5826,34700.0
2009-12-29 13:15:00,76.98,76.99,76.93,76.99,23800.0,47.5888,47.595,47.5579,47.595,23800.0
2009-12-29 13:20:00,76.99,77.2,76.97,77.18,151600.0,47.595,47.7248,47.5826,47.7124,151600.0
2009-12-29 13:25:00,77.17,77.21,76.91,76.99,64700.0,47.7063,47.731,47.5455,47.595,64700.0
2009-12-29 13:30:00,77.0,77.17,76.96,77.15,56800.0,47.6012,47.7063,47.5764,47.6939,56800.0
2009-12-29 13:35:00,77.15,77.22,77.11,77.11,30100.0,47.6939,47.7372,47.6692,47.6692,30100.0
2009-12-29 13:40:00,77.14,77.17,77.07,77.1,25100.0,47.6877,47.7063,47.6444,47.663,25100.0
2009-12-29 13:45:00,77.1,77.15,77.01,77.07,27100.0,47.663,47.6939,47.6073,47.6444,27100.0
2009-12-29 13:50:00,77.05,77.07,77.01,77.04,10700.0,47.6321,47.6444,47.6073,47.6259,10700.0
2009-12-29 13:55:00,77.05,77.09,77.01,77.04,11800.0,47.6321,47.6568,47.6073,47.6259,11800.0
2009-12-29 14:00:00,77.05,77.07,76.97,76.99,14700.0,47.6321,47.6444,47.5826,47.595,14700.0
2009-12-29 14:05:00,77.0,77.03,76.99,77.0,10300.0,47.6012,47.6197,47.595,47.6012,10300.0
2009-12-29 14:10:00,76.99,77.01,76.92,77.01,19000.0,47.595,47.6073,47.5517,47.6073,19000.0
2009-12-29 14:15:00,77.01,77.06,77.01,77.04,7800.0,47.6073,47.6383,47.6073,47.6259,7800.0
2009-12-29 14:20:00,77.04,77.05,76.98,77.01,14400.0,47.6259,47.6321,47.5888,47.6073,14400.0
2009-12-29 14:25:00,77.02,77.21,76.95,76.95,21600.0,47.6135,47.731,47.5703,47.5703,21600.0
2009-12-29 14:30:00,76.94,76.95,76.83,76.85,21500.0,47.5641,47.5703,47.4961,47.5084,21500.0
2009-12-29 14:35:00,76.85,76.86,76.74,76.74,12900.0,47.5084,47.5146,47.4404,47.4404,12900.0
2009-12-29 14:40:00,76.74,76.83,76.74,76.81,16100.0,47.4404,47.4961,47.4404,47.4837,16100.0
2009-12-29 14:45:00,76.82,76.9,76.79,76.89,12200.0,47.4899,47.5393,47.4713,47.5332,12200.0
2009-12-29 14:50:00,76.89,77.21,76.79,76.85,45000.0,47.5332,47.731,47.4713,47.5084,45000.0
2009-12-29 14:55:00,76.85,76.91,76.85,76.88,16200.0,47.5084,47.5455,47.5084,47.527,16200.0
2009-12-29 15:00:00,76.87,77.02,76.83,76.97,26900.0,47.5208,47.6135,47.4961,47.5826,26900.0
2009-12-29 15:05:00,76.97,76.99,76.94,76.95,14000.0,47.5826,47.595,47.5641,47.5703,14000.0
2009-12-29 15:10:00,76.96,77.0,76.91,76.91,16500.0,47.5764,47.6012,47.5455,47.5455,16500.0
2009-12-29 15:15:00,76.93,76.94,76.84,76.93,14100.0,47.5579,47.5641,47.5022,47.5579,14100.0
2009-12-29 15:20:00,76.91,76.95,76.85,76.9,18100.0,47.5455,47.5703,47.5084,47.5393,18100.0
2009-12-29 15:25:00,76.92,76.94,76.83,76.83,15000.0,47.5517,47.5641,47.4961,47.4961,15000.0
2009-12-29 15:30:00,76.84,76.93,76.84,76.87,17100.0,47.5022,47.5579,47.5022,47.5208,17100.0
2009-12-29 15:35:00,76.88,76.99,76.84,76.99,36500.0,47.527,47.595,47.5022,47.595,36500.0
2009-12-29 15:40:00,76.98,76.98,76.75,76.77,60400.0,47.5888,47.5888,47.4466,47.459,60400.0
2009-12-29 15:45:00,76.76,76.8,76.72,76.77,67300.0,47.4528,47.4775,47.4281,47.459,67300.0
2009-12-29 15:50:00,76.77,76.77,76.68,76.68,77200.0,47.459,47.459,47.4033,47.4033,77200.0
2009-12-29 15:55:00,76.68,76.7,76.62,76.66,151100.0,47.4033,47.4157,47.3662,47.391,151100.0
2009-12-30 09:30:00,76.29,76.65,76.14,76.17,31900.0,47.1622,47.3848,47.0695,47.0881,31900.0
2009-12-30 09:35:00,76.18,76.38,75.95,76.31,22100.0,47.0942,47.2179,46.9521,47.1746,22100.0
2009-12-30 09:40:00,76.34,76.74,76.3,76.72,34800.0,47.1932,47.4404,47.1684,47.4281,34800.0
2009-12-30 09:45:00,76.62,76.94,76.51,76.83,25300.0,47.3662,47.5641,47.2982,47.4961,25300.0
2009-12-30 09:50:00,76.83,76.91,76.77,76.89,26300.0,47.4961,47.5455,47.459,47.5332,26300.0
2009-12-30 09:55:00,76.91,77.08,76.69,76.75,27000.0,47.5455,47.6506,47.4095,47.4466,27000.0
2009-12-30 10:00:00,76.72,76.84,76.7,76.74,10700.0,47.4281,47.5022,47.4157,47.4404,10700.0
2009-12-30 10:05:00,76.76,76.99,76.76,76.97,8800.0,47.4528,47.595,47.4528,47.5826,8800.0
2009-12-30 10:10:00,76.96,76.96,76.71,76.78,12100.0,47.5764,47.5764,47.4219,47.4652,12100.0
2009-12-30 10:15:00,76.83,76.96,76.82,76.83,6700.0,47.4961,47.5764,47.4899,47.4961,6700.0
2009-12-30 10:20:00,76.84,76.85,76.6,76.6,21800.0,47.5022,47.5084,47.3539,47.3539,21800.0
2009-12-30 10:25:00,76.6,76.65,76.48,76.48,23000.0,47.3539,47.3848,47.2797,47.2797,23000.0
2009-12-30 10:30:00,76.5,76.6,76.47,76.53,20100.0,47.2921,47.3539,47.2735,47.3106,20100.0
2009-12-30 10:35:00,76.54,76.54,76.34,76.36,32100.0,47.3168,47.3168,47.1932,47.2055,32100.0
2009-12-30 10:40:00,76.36,76.56,76.33,76.46,14200.0,47.2055,47.3292,47.187,47.2673,14200.0
2009-12-30 10:45:00,76.43,76.51,76.43,76.47,7100.0,47.2488,47.2982,47.2488,47.2735,7100.0
2009-12-30 10:50:00,76.48,76.61,76.48,76.61,7100.0,47.2797,47.3601,47.2797,47.3601,7100.0
2009-12-30 10:55:00,76.6,76.63,76.52,76.58,9400.0,47.3539,47.3724,47.3044,47.3415,9400.0
2009-12-30 11:00:00,76.6,76.62,76.5,76.58,12600.0,47.3539,47.3662,47.2921,47.3415,12600.0
2009-12-30 11:05:00,76.61,76.63,76.44,76.44,10700.0,47.3601,47.3724,47.255,47.255,10700.0
2009-12-30 11:10:00,76.46,76.6,76.44,76.56,7100.0,47.2673,47.3539,47.255,47.3292,7100.0
2009-12-30 11:15:00,76.54,76.55,76.45,76.48,9100.0,47.3168,47.323,47.2612,47.2797,9100.0
2009-12-30 11:20:00,76.47,76.61,76.45,76.45,10900.0,47.2735,47.3601,47.2612,47.2612,10900.0
2009-12-30 11:25:00,76.44,76.44,76.35,76.4,8300.0,47.255,47.255,47.1993,47.2302,8300.0
2009-12-30 11:30:00,76.41,76.44,76.32,76.4,83400.0,47.2364,47.255,47.1808,47.2302,83400.0
2009-12-30 11:35:00,76.41,76.42,76.3,76.3,11600.0,47.2364,47.2426,47.1684,47.1684,11600.0
2009-12-30 11:40:00,76.3,76.32,76.2,76.2,12000.0,47.1684,47.1808,47.1066,47.1066,12000.0
2009-12-30 11:45:00,76.2,76.26,76.15,76.24,13500.0,47.1066,47.1437,47.0757,47.1313,13500.0
2009-12-30 11:50:00,76.24,76.26,76.18,76.19,15900.0,47.1313,47.1437,47.0942,47.1004,15900.0
2009-12-30 11:55:00,76.19,76.19,76.11,76.11,13500.0,47.1004,47.1004,47.051,47.051,13500.0
2009-12-30 12:00:00,76.11,76.13,76.09,76.11,10100.0,47.051,47.0633,47.0386,47.051,10100.0
2009-12-30 12:05:00,76.11,76.16,76.07,76.07,22200.0,47.051,47.0819,47.0262,47.0262,22200.0
2009-12-30 12:10:00,76.07,76.11,76.04,76.04,10600.0,47.0262,47.051,47.0077,47.0077,10600.0
2009-12-30 12:15:00,76.04,76.08,76.04,76.06,14100.0,47.0077,47.0324,47.0077,47.0201,14100.0
2009-12-30 12:20:00,76.06,76.09,76.06,76.07,10600.0,47.0201,47.0386,47.0201,47.0262,10600.0
2009-12-30 12:25:00,76.07,76.1,76.06,76.06,7100.0,47.0262,47.0448,47.0201,47.0201,7100.0
2009-12-30 12:30:00,76.06,76.08,76.01,76.02,10600.0,47.0201,47.0324,46.9891,46.9953,10600.0
2009-12-30 12:35:00,76.02,76.02,75.95,75.95,13200.0,46.9953,46.9953,46.9521,46.9521,13200.0
2009-12-30 12:40:00,75.94,75.95,75.86,75.88,26100.0,46.9459,46.9521,46.8964,46.9088,26100.0
2009-12-30 12:45:00,75.89,75.9,75.85,75.9,12100.0,46.915,46.9211,46.8902,46.9211,12100.0
2009-12-30 12:50:00,75.89,75.91,75.85,75.89,36500.0,46.915,46.9273,46.8902,46.915,36500.0
2009-12-30 12:55:00,75.9,75.9,75.87,75.9,25900.0,46.9211,46.9211,46.9026,46.9211,25900.0
2009-12-30 13:00:00,75.89,76.0,75.89,75.96,21900.0,46.915,46.983,46.915,46.9582,21900.0
2009-12-30 13:05:00,75.98,76.0,75.94,75.96,15400.0,46.9706,46.983,46.9459,46.9582,15400.0
2009-12-30 13:10:00,75.95,75.99,75.93,75.97,13200.0,46.9521,46.9768,46.9397,46.9644,13200.0
2009-12-30 13:15:00,75.97,75.97,75.88,75.94,20300.0,46.9644,46.9644,46.9088,46.9459,20300.0
2009-12-30 13:20:00,75.93,76.0,75.91,75.97,10000.0,46.9397,46.983,46.9273,46.9644,10000.0
2009-12-30 13:25:00,75.98,75.99,75.93,75.93,8200.0,46.9706,46.9768,46.9397,46.9397,8200.0
2009-12-30 13:30:00,75.94,75.95,75.91,75.92,21800.0,46.9459,46.9521,46.9273,46.9335,21800.0
2009-12-30 13:35:00,75.94,75.94,75.87,75.9,13200.0,46.9459,46.9459,46.9026,46.9211,13200.0
2009-12-30 13:40:00,75.89,75.93,75.83,75.86,26900.0,46.915,46.9397,46.8779,46.8964,26900.0
2009-12-30 13:45:00,75.86,75.88,75.84,75.87,31400.0,46.8964,46.9088,46.8841,46.9026,31400.0
2009-12-30 13:50:00,75.89,75.91,75.85,75.88,11200.0,46.915,46.9273,46.8902,46.9088,11200.0
2009-12-30 13:55:00,75.87,75.88,75.82,75.84,9700.0,46.9026,46.9088,46.8717,46.8841,9700.0
2009-12-30 14:00:00,75.85,75.95,75.83,75.94,17000.0,46.8902,46.9521,46.8779,46.9459,17000.0
2009-12-30 14:05:00,75.95,75.98,75.92,75.98,19100.0,46.9521,46.9706,46.9335,46.9706,19100.0
2009-12-30 14:10:00,75.97,76.07,75.97,76.05,19400.0,46.9644,47.0262,46.9644,47.0139,19400.0
2009-12-30 14:15:00,76.03,76.05,75.95,75.95,10600.0,47.0015,47.0139,46.9521,46.9521,10600.0
2009-12-30 14:20:00,75.97,76.05,75.97,76.02,10800.0,46.9644,47.0139,46.9644,46.9953,10800.0
2009-12-30 14:25:00,76.02,76.03,75.95,75.98,12100.0,46.9953,47.0015,46.9521,46.9706,12100.0
2009-12-30 14:30:00,75.99,76.05,75.99,76.0,13500.0,46.9768,47.0139,46.9768,46.983,13500.0
2009-12-30 14:35:00,75.99,76.02,75.95,75.96,10900.0,46.9768,46.9953,46.9521,46.9582,10900.0
2009-12-30 14:40:00,75.96,75.99,75.95,75.96,8400.0,46.9582,46.9768,46.9521,46.9582,8400.0
2009-12-30 14:45:00,75.96,76.05,75.93,76.03,17600.0,46.9582,47.0139,46.9397,47.0015,17600.0
2009-12-30 14:50:00,76.04,76.07,76.01,76.07,11000.0,47.0077,47.0262,46.9891,47.0262,11000.0
2009-12-30 14:55:00,76.08,76.08,76.0,76.04,21500.0,47.0324,47.0324,46.983,47.0077,21500.0
2009-12-30 15:00:00,76.04,76.05,75.9,76.0,26200.0,47.0077,47.0139,46.9211,46.983,26200.0
2009-12-30 15:05:00,75.99,76.03,75.97,76.03,15500.0,46.9768,47.0015,46.9644,47.0015,15500.0
2009-12-30 15:10:00,76.03,76.04,75.95,76.01,27700.0,47.0015,47.0077,46.9521,46.9891,27700.0
2009-12-30 15:15:00,76.01,76.02,75.96,75.97,33500.0,46.9891,46.9953,46.9582,46.9644,33500.0
2009-12-30 15:20:00,75.98,76.03,75.97,76.01,104600.0,46.9706,47.0015,46.9644,46.9891,104600.0
2009-12-30 15:25:00,76.01,76.07,75.97,76.04,29200.0,46.9891,47.0262,46.9644,47.0077,29200.0
2009-12-30 15:30:00,76.04,76.1,76.0,76.01,42000.0,47.0077,47.0448,46.983,46.9891,42000.0
2009-12-30 15:35:00,76.01,76.02,75.94,75.96,31100.0,46.9891,46.9953,46.9459,46.9582,31100.0
2009-12-30 15:40:00,75.96,76.12,75.96,76.12,44600.0,46.9582,47.0571,46.9582,47.0571,44600.0
2009-12-30 15:45:00,76.12,76.12,76.05,76.07,23900.0,47.0571,47.0571,47.0139,47.0262,23900.0
2009-12-30 15:50:00,76.07,76.12,76.04,76.11,31400.0,47.0262,47.0571,47.0077,47.051,31400.0
2009-12-30 15:55:00,76.12,76.14,76.06,76.06,37600.0,47.0571,47.0695,47.0201,47.0201,37600.0
2009-12-31 09:30:00,76.3,76.39,76.03,76.26,36000.0,47.1684,47.2241,47.0015,47.1437,36000.0
2009-12-31 09:35:00,76.29,76.36,76.26,76.3,3800.0,47.1622,47.2055,47.1437,47.1684,3800.0
2009-12-31 09:40:00,76.3,76.32,76.05,76.17,32000.0,47.1684,47.1808,47.0139,47.0881,32000.0
2009-12-31 09:45:00,76.15,76.15,75.86,75.9,16300.0,47.0757,47.0757,46.8964,46.9211,16300.0
2009-12-31 09:50:00,75.9,75.95,75.6,75.69,27500.0,46.9211,46.9521,46.7357,46.7913,27500.0
2009-12-31 09:55:00,75.68,75.68,75.48,75.5,29700.0,46.7851,46.7851,46.6615,46.6739,29700.0
2009-12-31 10:00:00,75.51,75.61,75.45,75.46,15700.0,46.68,46.7419,46.643,46.6491,15700.0
2009-12-31 10:05:00,75.46,75.54,75.41,75.45,11300.0,46.6491,46.6986,46.6182,46.643,11300.0
2009-12-31 10:10:00,75.47,75.47,75.37,75.39,15800.0,46.6553,46.6553,46.5935,46.6059,15800.0
2009-12-31 10:15:00,75.42,75.54,75.41,75.5,9600.0,46.6244,46.6986,46.6182,46.6739,9600.0
2009-12-31 10:20:00,75.53,75.59,75.49,75.51,8700.0,46.6924,46.7295,46.6677,46.68,8700.0
2009-12-31 10:25:00,75.49,75.52,75.42,75.47,6700.0,46.6677,46.6862,46.6244,46.6553,6700.0
2009-12-31 10:30:00,75.47,75.76,75.47,75.75,15500.0,46.6553,46.8346,46.6553,46.8284,15500.0
2009-12-31 10:35:00,75.75,75.84,75.73,75.77,13700.0,46.8284,46.8841,46.8161,46.8408,13700.0
2009-12-31 10:40:00,75.74,75.8,75.62,75.77,8900.0,46.8222,46.8593,46.748,46.8408,8900.0
2009-12-31 10:45:00,75.82,75.82,75.75,75.79,4200.0,46.8717,46.8717,46.8284,46.8531,4200.0
2009-12-31 10:50:00,75.8,75.8,75.72,75.75,3400.0,46.8593,46.8593,46.8099,46.8284,3400.0
2009-12-31 10:55:00,75.75,75.75,75.64,75.68,9100.0,46.8284,46.8284,46.7604,46.7851,9100.0
2009-12-31 11:00:00,75.68,75.72,75.67,75.67,3300.0,46.7851,46.8099,46.779,46.779,3300.0
2009-12-31 11:05:00,75.65,75.67,75.48,75.5,8100.0,46.7666,46.779,46.6615,46.6739,8100.0
2009-12-31 11:10:00,75.5,75.51,75.31,75.31,22800.0,46.6739,46.68,46.5564,46.5564,22800.0
2009-12-31 11:15:00,75.32,75.32,75.19,75.2,12000.0,46.5626,46.5626,46.4822,46.4884,12000.0
2009-12-31 11:20:00,75.22,75.32,75.22,75.28,11800.0,46.5008,46.5626,46.5008,46.5379,11800.0
2009-12-31 11:25:00,75.28,75.37,75.26,75.37,16100.0,46.5379,46.5935,46.5255,46.5935,16100.0
2009-12-31 11:30:00,75.37,75.37,75.3,75.3,4500.0,46.5935,46.5935,46.5502,46.5502,4500.0
2009-12-31 11:35:00,75.32,75.37,75.3,75.37,2500.0,46.5626,46.5935,46.5502,46.5935,2500.0
2009-12-31 11:40:00,75.35,75.42,75.35,75.41,3900.0,46.5811,46.6244,46.5811,46.6182,3900.0
2009-12-31 11:45:00,75.41,75.44,75.41,75.43,7300.0,46.6182,46.6368,46.6182,46.6306,7300.0
2009-12-31 11:50:00,75.43,75.45,75.36,75.36,7600.0,46.6306,46.643,46.5873,46.5873,7600.0
2009-12-31 11:55:00,75.35,75.41,75.35,75.39,8400.0,46.5811,46.6182,46.5811,46.6059,8400.0
2009-12-31 12:00:00,75.39,75.42,75.38,75.4,8400.0,46.6059,46.6244,46.5997,46.612,8400.0
2009-12-31 12:05:00,75.4,75.49,75.4,75.49,4300.0,46.612,46.6677,46.612,46.6677,4300.0
2009-12-31 12:10:00,75.48,75.49,75.39,75.4,11800.0,46.6615,46.6677,46.6059,46.612,11800.0
2009-12-31 12:15:00,75.41,75.43,75.38,75.43,4700.0,46.6182,46.6306,46.5997,46.6306,4700.0
2009-12-31 12:20:00,75.43,75.44,75.37,75.44,7600.0,46.6306,46.6368,46.5935,46.6368,7600.0
2009-12-31 12:25:00,75.44,75.49,75.43,75.46,4800.0,46.6368,46.6677,46.6306,46.6491,4800.0
2009-12-31 12:30:00,75.45,75.46,75.42,75.42,2600.0,46.643,46.6491,46.6244,46.6244,2600.0
2009-12-31 12:35:00,75.44,75.5,75.44,75.47,9400.0,46.6368,46.6739,46.6368,46.6553,9400.0
2009-12-31 12:40:00,75.47,75.5,75.45,75.49,5100.0,46.6553,46.6739,46.643,46.6677,5100.0
2009-12-31 12:45:00,75.49,75.62,75.45,75.6,21900.0,46.6677,46.748,46.643,46.7357,21900.0
2009-12-31 12:50:00,75.56,75.56,75.44,75.44,9300.0,46.711,46.711,46.6368,46.6368,9300.0
2009-12-31 12:55:00,75.46,75.51,75.42,75.42,8800.0,46.6491,46.68,46.6244,46.6244,8800.0
2009-12-31 13:00:00,75.42,75.55,75.4,75.53,14000.0,46.6244,46.7048,46.612,46.6924,14000.0
2009-12-31 13:05:00,75.54,75.61,75.52,75.57,9900.0,46.6986,46.7419,46.6862,46.7171,9900.0
2009-12-31 13:10:00,75.57,75.57,75.53,75.55,4100.0,46.7171,46.7171,46.6924,46.7048,4100.0
2009-12-31 13:15:00,75.55,75.57,75.49,75.54,8800.0,46.7048,46.7171,46.6677,46.6986,8800.0
2009-12-31 13:20:00,75.51,75.61,75.51,75.6,5800.0,46.68,46.7419,46.68,46.7357,5800.0
2009-12-31 13:25:00,75.6,75.64,75.58,75.62,3500.0,46.7357,46.7604,46.7233,46.748,3500.0
2009-12-31 13:30:00,75.63,75.65,75.61,75.62,1600.0,46.7542,46.7666,46.7419,46.748,1600.0
2009-12-31 13:35:00,75.63,75.65,75.62,75.62,3200.0,46.7542,46.7666,46.748,46.748,3200.0
2009-12-31 13:40:00,75.62,75.62,75.56,75.56,4300.0,46.748,46.748,46.711,46.711,4300.0
2009-12-31 13:45:00,75.56,75.58,75.51,75.56,11900.0,46.711,46.7233,46.68,46.711,11900.0
2009-12-31 13:50:00,75.55,75.62,75.55,75.59,16500.0,46.7048,46.748,46.7048,46.7295,16500.0
2009-12-31 13:55:00,75.6,75.62,75.56,75.58,6000.0,46.7357,46.748,46.711,46.7233,6000.0
2009-12-31 14:00:00,75.59,75.63,75.56,75.62,8800.0,46.7295,46.7542,46.711,46.748,8800.0
2009-12-31 14:05:00,75.62,75.62,75.59,75.62,5500.0,46.748,46.748,46.7295,46.748,5500.0
2009-12-31 14:10:00,75.61,75.61,75.58,75.58,4700.0,46.7419,46.7419,46.7233,46.7233,4700.0
2009-12-31 14:15:00,75.58,75.59,75.58,75.58,1900.0,46.7233,46.7295,46.7233,46.7233,1900.0
2009-12-31 14:20:00,75.58,75.61,75.56,75.59,13100.0,46.7233,46.7419,46.711,46.7295,13100.0
2009-12-31 14:25:00,75.59,75.6,75.57,75.58,4800.0,46.7295,46.7357,46.7171,46.7233,4800.0
2009-12-31 14:30:00,75.57,75.61,75.56,75.61,5300.0,46.7171,46.7419,46.711,46.7419,5300.0
2009-12-31 14:35:00,75.61,75.63,75.56,75.56,8600.0,46.7419,46.7542,46.711,46.711,8600.0
2009-12-31 14:40:00,75.57,75.59,75.55,75.56,6400.0,46.7171,46.7295,46.7048,46.711,6400.0
2009-12-31 14:45:00,75.56,75.57,75.51,75.57,4300.0,46.711,46.7171,46.68,46.7171,4300.0
2009-12-31 14:50:00,75.57,75.58,75.56,75.58,3300.0,46.7171,46.7233,46.711,46.7233,3300.0
2009-12-31 14:55:00,75.59,75.62,75.58,75.61,13400.0,46.7295,46.748,46.7233,46.7419,13400.0
2009-12-31 15:00:00,75.63,75.66,75.6,75.62,6200.0,46.7542,46.7728,46.7357,46.748,6200.0
2009-12-31 15:05:00,75.62,75.62,75.53,75.54,13100.0,46.748,46.748,46.6924,46.6986,13100.0
2009-12-31 15:10:00,75.54,75.57,75.5,75.5,10300.0,46.6986,46.7171,46.6739,46.6739,10300.0
2009-12-31 15:15:00,75.5,75.57,75.5,75.55,7100.0,46.6739,46.7171,46.6739,46.7048,7100.0
2009-12-31 15:20:00,75.54,75.58,75.54,75.58,5900.0,46.6986,46.7233,46.6986,46.7233,5900.0
2009-12-31 15:25:00,75.58,75.64,75.57,75.63,8200.0,46.7233,46.7604,46.7171,46.7542,8200.0
2009-12-31 15:30:00,75.63,75.65,75.51,75.52,14000.0,46.7542,46.7666,46.68,46.6862,14000.0
2009-12-31 15:35:00,75.52,75.57,75.42,75.5,70800.0,46.6862,46.7171,46.6244,46.6739,70800.0
2009-12-31 15:40:00,75.49,75.49,75.41,75.42,26500.0,46.6677,46.6677,46.6182,46.6244,26500.0
2009-12-31 15:45:00,75.42,75.43,75.25,75.36,101600.0,46.6244,46.6306,46.5193,46.5873,101600.0
2009-12-31 15:50:00,75.35,75.42,75.34,75.38,74500.0,46.5811,46.6244,46.575,46.5997,74500.0
2009-12-31 15:55:00,75.38,75.41,75.25,75.3,265000.0,46.5997,46.6182,46.5193,46.5502,265000.0
2010-01-04 09:30:00,75.87,76.11,75.52,75.71,44600.0,46.9026,47.051,46.6862,46.8037,44600.0
2010-01-04 09:35:00,75.71,76.07,75.7,76.07,32500.0,46.8037,47.0262,46.7975,47.0262,32500.0
2010-01-04 09:40:00,76.02,76.34,76.02,76.29,29500.0,46.9953,47.1932,46.9953,47.1622,29500.0
2010-01-04 09:45:00,76.36,76.46,76.28,76.39,22200.0,47.2055,47.2673,47.1561,47.2241,22200.0
2010-01-04 09:50:00,76.4,76.41,76.24,76.31,26300.0,47.2302,47.2364,47.1313,47.1746,26300.0
2010-01-04 09:55:00,76.33,76.38,76.11,76.16,54000.0,47.187,47.2179,47.051,47.0819,54000.0
2010-01-04 10:00:00,76.17,76.22,76.03,76.04,46900.0,47.0881,47.119,47.0015,47.0077,46900.0
2010-01-04 10:05:00,76.04,76.08,75.95,76.05,26800.0,47.0077,47.0324,46.9521,47.0139,26800.0
2010-01-04 10:10:00,76.05,76.05,75.94,76.02,29400.0,47.0139,47.0139,46.9459,46.9953,29400.0
2010-01-04 10:15:00,76.02,76.06,75.99,76.05,18000.0,46.9953,47.0201,46.9768,47.0139,18000.0
2010-01-04 10:20:00,76.05,76.1,76.01,76.09,28800.0,47.0139,47.0448,46.9891,47.0386,28800.0
2010-01-04 10:25:00,76.1,76.19,76.08,76.11,28200.0,47.0448,47.1004,47.0324,47.051,28200.0
2010-01-04 10:30:00,76.1,76.15,76.05,76.12,28000.0,47.0448,47.0757,47.0139,47.0571,28000.0
2010-01-04 10:35:00,76.09,76.13,76.05,76.12,17000.0,47.0386,47.0633,47.0139,47.0571,17000.0
2010-01-04 10:40:00,76.1,76.15,76.07,76.15,20000.0,47.0448,47.0757,47.0262,47.0757,20000.0
2010-01-04 10:45:00,76.16,76.2,76.16,76.2,27600.0,47.0819,47.1066,47.0819,47.1066,27600.0
2010-01-04 10:50:00,76.2,76.23,76.17,76.2,25800.0,47.1066,47.1251,47.0881,47.1066,25800.0
2010-01-04 10:55:00,76.2,76.33,76.19,76.29,42900.0,47.1066,47.187,47.1004,47.1622,42900.0
2010-01-04 11:00:00,76.31,76.33,76.26,76.31,36300.0,47.1746,47.187,47.1437,47.1746,36300.0
2010-01-04 11:05:00,76.31,76.4,76.31,76.39,42600.0,47.1746,47.2302,47.1746,47.2241,42600.0
2010-01-04 11:10:00,76.39,76.43,76.34,76.4,33900.0,47.2241,47.2488,47.1932,47.2302,33900.0
2010-01-04 11:15:00,76.4,76.53,76.39,76.49,36100.0,47.2302,47.3106,47.2241,47.2859,36100.0
2010-01-04 11:20:00,76.49,76.49,76.39,76.49,24300.0,47.2859,47.2859,47.2241,47.2859,24300.0
2010-01-04 11:25:00,76.48,76.5,76.33,76.36,13200.0,47.2797,47.2921,47.187,47.2055,13200.0
2010-01-04 11:30:00,76.38,76.4,76.31,76.4,23100.0,47.2179,47.2302,47.1746,47.2302,23100.0
2010-01-04 11:35:00,76.4,76.45,76.31,76.35,21200.0,47.2302,47.2612,47.1746,47.1993,21200.0
2010-01-04 11:40:00,76.33,76.35,76.24,76.29,29700.0,47.187,47.1993,47.1313,47.1622,29700.0
2010-01-04 11:45:00,76.31,76.37,76.22,76.29,25100.0,47.1746,47.2117,47.119,47.1622,25100.0
2010-01-04 11:50:00,76.29,76.39,76.28,76.38,20500.0,47.1622,47.2241,47.1561,47.2179,20500.0
2010-01-04 11:55:00,76.38,76.39,76.34,76.37,15000.0,47.2179,47.2241,47.1932,47.2117,15000.0
2010-01-04 12:00:00,76.37,76.41,76.34,76.41,44500.0,47.2117,47.2364,47.1932,47.2364,44500.0
2010-01-04 12:05:00,76.42,76.53,76.42,76.5,19700.0,47.2426,47.3106,47.2426,47.2921,19700.0
2010-01-04 12:10:00,76.5,76.52,76.46,76.47,11800.0,47.2921,47.3044,47.2673,47.2735,11800.0
2010-01-04 12:15:00,76.48,76.49,76.4,76.44,13900.0,47.2797,47.2859,47.2302,47.255,13900.0
2010-01-04 12:20:00,76.42,76.45,76.4,76.44,44100.0,47.2426,47.2612,47.2302,47.255,44100.0
2010-01-04 12:25:00,76.44,76.53,76.43,76.46,60100.0,47.255,47.3106,47.2488,47.2673,60100.0
2010-01-04 12:30:00,76.46,76.49,76.43,76.44,25700.0,47.2673,47.2859,47.2488,47.255,25700.0
2010-01-04 12:35:00,76.44,76.48,76.42,76.43,12700.0,47.255,47.2797,47.2426,47.2488,12700.0
2010-01-04 12:40:00,76.43,76.46,76.4,76.44,34400.0,47.2488,47.2673,47.2302,47.255,34400.0
2010-01-04 12:45:00,76.44,76.47,76.41,76.45,10700.0,47.255,47.2735,47.2364,47.2612,10700.0
2010-01-04 12:50:00,76.44,76.45,76.4,76.41,26100.0,47.255,47.2612,47.2302,47.2364,26100.0
2010-01-04 12:55:00,76.41,76.46,76.4,76.46,10900.0,47.2364,47.2673,47.2302,47.2673,10900.0
2010-01-04 13:00:00,76.45,76.47,76.43,76.47,23300.0,47.2612,47.2735,47.2488,47.2735,23300.0
2010-01-04 13:05:00,76.48,76.49,76.4,76.46,36500.0,47.2797,47.2859,47.2302,47.2673,36500.0
2010-01-04 13:10:00,76.46,76.46,76.4,76.4,10700.0,47.2673,47.2673,47.2302,47.2302,10700.0
2010-01-04 13:15:00,76.41,76.5,76.41,76.48,12600.0,47.2364,47.2921,47.2364,47.2797,12600.0
2010-01-04 13:20:00,76.49,76.5,76.44,76.46,12400.0,47.2859,47.2921,47.255,47.2673,12400.0
2010-01-04 13:25:00,76.48,76.51,76.44,76.48,18500.0,47.2797,47.2982,47.255,47.2797,18500.0
2010-01-04 13:30:00,76.49,76.54,76.48,76.51,11000.0,47.2859,47.3168,47.2797,47.2982,11000.0
2010-01-04 13:35:00,76.49,76.53,76.46,76.51,10700.0,47.2859,47.3106,47.2673,47.2982,10700.0
2010-01-04 13:40:00,76.51,76.56,76.51,76.53,6900.0,47.2982,47.3292,47.2982,47.3106,6900.0
2010-01-04 13:45:00,76.54,76.63,76.52,76.6,15900.0,47.3168,47.3724,47.3044,47.3539,15900.0
2010-01-04 13:50:00,76.59,76.6,76.46,76.58,22500.0,47.3477,47.3539,47.2673,47.3415,22500.0
2010-01-04 13:55:00,76.58,76.58,76.54,76.58,7100.0,47.3415,47.3415,47.3168,47.3415,7100.0
2010-01-04 14:00:00,76.57,76.6,76.57,76.59,11100.0,47.3353,47.3539,47.3353,47.3477,11100.0
2010-01-04 14:05:00,76.58,76.61,76.58,76.6,9400.0,47.3415,47.3601,47.3415,47.3539,9400.0
2010-01-04 14:10:00,76.61,76.61,76.6,76.61,9700.0,47.3601,47.3601,47.3539,47.3601,9700.0
2010-01-04 14:15:00,76.61,76.68,76.6,76.65,22100.0,47.3601,47.4033,47.3539,47.3848,22100.0
2010-01-04 14:20:00,76.66,76.68,76.65,76.67,10100.0,47.391,47.4033,47.3848,47.3972,10100.0
2010-01-04 14:25:00,76.66,76.74,76.66,76.72,20800.0,47.391,47.4404,47.391,47.4281,20800.0
2010-01-04 14:30:00,76.72,76.74,76.68,76.72,18700.0,47.4281,47.4404,47.4033,47.4281,18700.0
2010-01-04 14:35:00,76.71,76.72,76.67,76.68,23400.0,47.4219,47.4281,47.3972,47.4033,23400.0
2010-01-04 14:40:00,76.69,76.74,76.67,76.7,20600.0,47.4095,47.4404,47.3972,47.4157,20600.0
2010-01-04 14:45:00,76.7,76.75,76.7,76.74,16100.0,47.4157,47.4466,47.4157,47.4404,16100.0
2010-01-04 14:50:00,76.73,76.75,76.7,76.75,18300.0,47.4342,47.4466,47.4157,47.4466,18300.0
2010-01-04 14:55:00,76.75,76.81,76.73,76.8,23600.0,47.4466,47.4837,47.4342,47.4775,23600.0
2010-01-04 15:00:00,76.8,76.84,76.78,76.8,22100.0,47.4775,47.5022,47.4652,47.4775,22100.0
2010-01-04 15:05:00,76.8,76.86,76.74,76.74,32100.0,47.4775,47.5146,47.4404,47.4404,32100.0
2010-01-04 15:10:00,76.74,76.77,76.73,76.74,13600.0,47.4404,47.459,47.4342,47.4404,13600.0
2010-01-04 15:15:00,76.74,76.78,76.72,76.73,23400.0,47.4404,47.4652,47.4281,47.4342,23400.0
2010-01-04 15:20:00,76.72,76.73,76.68,76.69,21700.0,47.4281,47.4342,47.4033,47.4095,21700.0
2010-01-04 15:25:00,76.69,76.77,76.69,76.72,26400.0,47.4095,47.459,47.4095,47.4281,26400.0
2010-01-04 15:30:00,76.73,76.81,76.72,76.76,38100.0,47.4342,47.4837,47.4281,47.4528,38100.0
2010-01-04 15:35:00,76.77,76.77,76.7,76.71,43900.0,47.459,47.459,47.4157,47.4219,43900.0
2010-01-04 15:40:00,76.71,76.84,76.7,76.83,37300.0,47.4219,47.5022,47.4157,47.4961,37300.0
2010-01-04 15:45:00,76.83,76.92,76.82,76.92,56900.0,47.4961,47.5517,47.4899,47.5517,56900.0
2010-01-04 15:50:00,76.92,76.95,76.82,76.82,102600.0,47.5517,47.5703,47.4899,47.4899,102600.0
2010-01-04 15:55:00,76.82,76.89,76.77,76.89,99800.0,47.4899,47.5332,47.459,47.5332,99800.0
2010-01-05 09:30:00,76.62,76.82,76.62,76.71,32700.0,47.3662,47.4899,47.3662,47.4219,32700.0
2010-01-05 09:35:00,76.71,76.81,76.71,76.81,15200.0,47.4219,47.4837,47.4219,47.4837,15200.0
2010-01-05 09:40:00,76.78,76.84,76.7,76.71,15000.0,47.4652,47.5022,47.4157,47.4219,15000.0
2010-01-05 09:45:00,76.74,76.84,76.66,76.72,17400.0,47.4404,47.5022,47.391,47.4281,17400.0
2010-01-05 09:50:00,76.74,76.77,76.69,76.69,12600.0,47.4404,47.459,47.4095,47.4095,12600.0
2010-01-05 09:55:00,76.7,76.79,76.66,76.66,61100.0,47.4157,47.4713,47.391,47.391,61100.0
2010-01-05 10:00:00,76.66,76.88,76.55,76.87,34400.0,47.391,47.527,47.323,47.5208,34400.0
2010-01-05 10:05:00,76.86,77.0,76.82,76.9,44600.0,47.5146,47.6012,47.4899,47.5393,44600.0
2010-01-05 10:10:00,76.89,77.09,76.82,77.09,34100.0,47.5332,47.6568,47.4899,47.6568,34100.0
2010-01-05 10:15:00,77.1,77.27,77.1,77.22,47400.0,47.663,47.7681,47.663,47.7372,47400.0
2010-01-05 10:20:00,77.24,77.34,77.22,77.33,25100.0,47.7495,47.8113,47.7372,47.8052,25100.0
2010-01-05 10:25:00,77.33,77.44,77.3,77.43,18900.0,47.8052,47.8732,47.7866,47.867,18900.0
2010-01-05 10:30:00,77.4,77.42,77.23,77.28,22800.0,47.8484,47.8608,47.7433,47.7743,22800.0
2010-01-05 10:35:00,77.26,77.33,77.22,77.33,14000.0,47.7619,47.8052,47.7372,47.8052,14000.0
2010-01-05 10:40:00,77.32,77.46,77.31,77.45,28600.0,47.799,47.8855,47.7928,47.8793,28600.0
2010-01-05 10:45:00,77.47,77.48,77.39,77.39,26000.0,47.8917,47.8979,47.8423,47.8423,26000.0
2010-01-05 10:50:00,77.4,77.43,77.34,77.35,28400.0,47.8484,47.867,47.8113,47.8175,28400.0
2010-01-05 10:55:00,77.36,77.46,77.35,77.44,33600.0,47.8237,47.8855,47.8175,47.8732,33600.0
2010-01-05 11:00:00,77.45,77.45,77.31,77.36,38700.0,47.8793,47.8793,47.7928,47.8237,38700.0
2010-01-05 11:05:00,77.35,77.35,77.21,77.25,14900.0,47.8175,47.8175,47.731,47.7557,14900.0
2010-01-05 11:10:00,77.22,77.23,77.0,77.0,20100.0,47.7372,47.7433,47.6012,47.6012,20100.0
2010-01-05 11:15:00,77.0,77.16,77.0,77.14,17700.0,47.6012,47.7001,47.6012,47.6877,17700.0
2010-01-05 11:20:00,77.15,77.15,77.06,77.08,9700.0,47.6939,47.6939,47.6383,47.6506,9700.0
2010-01-05 11:25:00,77.08,77.21,77.08,77.14,14200.0,47.6506,47.731,47.6506,47.6877,14200.0
2010-01-05 11:30:00,77.18,77.18,77.06,77.13,13600.0,47.7124,47.7124,47.6383,47.6815,13600.0
2010-01-05 11:35:00,77.15,77.26,77.13,77.25,28100.0,47.6939,47.7619,47.6815,47.7557,28100.0
2010-01-05 11:40:00,77.26,77.4,77.26,77.4,40200.0,47.7619,47.8484,47.7619,47.8484,40200.0
2010-01-05 11:45:00,77.39,77.4,77.27,77.29,26300.0,47.8423,47.8484,47.7681,47.7804,26300.0
2010-01-05 11:50:00,77.28,77.29,77.22,77.24,14900.0,47.7743,47.7804,47.7372,47.7495,14900.0
2010-01-05 11:55:00,77.25,77.39,77.24,77.38,16400.0,47.7557,47.8423,47.7495,47.8361,16400.0
2010-01-05 12:00:00,77.38,77.4,77.36,77.38,18400.0,47.8361,47.8484,47.8237,47.8361,18400.0
2010-01-05 12:05:00,77.4,77.49,77.37,77.47,20600.0,47.8484,47.9041,47.8299,47.8917,20600.0
2010-01-05 12:10:00,77.45,77.55,77.45,77.54,25600.0,47.8793,47.9412,47.8793,47.935,25600.0
2010-01-05 12:15:00,77.55,77.59,77.5,77.54,23300.0,47.9412,47.9659,47.9103,47.935,23300.0
2010-01-05 12:20:00,77.54,77.56,77.53,77.53,17900.0,47.935,47.9474,47.9288,47.9288,17900.0
2010-01-05 12:25:00,77.55,77.61,77.53,77.59,33700.0,47.9412,47.9783,47.9288,47.9659,33700.0
2010-01-05 12:30:00,77.59,77.64,77.56,77.62,67100.0,47.9659,47.9968,47.9474,47.9844,67100.0
2010-01-05 12:35:00,77.6,77.66,77.58,77.6,22000.0,47.9721,48.0092,47.9597,47.9721,22000.0
2010-01-05 12:40:00,77.59,77.59,77.54,77.56,9300.0,47.9659,47.9659,47.935,47.9474,9300.0
2010-01-05 12:45:00,77.56,77.61,77.56,77.61,11400.0,47.9474,47.9783,47.9474,47.9783,11400.0
2010-01-05 12:50:00,77.62,77.67,77.61,77.61,10700.0,47.9844,48.0154,47.9783,47.9783,10700.0
2010-01-05 12:55:00,77.61,77.68,77.61,77.67,9700.0,47.9783,48.0215,47.9783,48.0154,9700.0
2010-01-05 13:00:00,77.67,77.68,77.52,77.53,34700.0,48.0154,48.0215,47.9226,47.9288,34700.0
2010-01-05 13:05:00,77.53,77.53,77.42,77.43,26000.0,47.9288,47.9288,47.8608,47.867,26000.0
2010-01-05 13:10:00,77.44,77.45,77.3,77.3,18500.0,47.8732,47.8793,47.7866,47.7866,18500.0
2010-01-05 13:15:00,77.31,77.39,77.29,77.39,47700.0,47.7928,47.8423,47.7804,47.8423,47700.0
2010-01-05 13:20:00,77.39,77.44,77.36,77.38,16600.0,47.8423,47.8732,47.8237,47.8361,16600.0
2010-01-05 13:25:00,77.38,77.48,77.38,77.47,21300.0,47.8361,47.8979,47.8361,47.8917,21300.0
2010-01-05 13:30:00,77.48,77.51,77.4,77.5,39700.0,47.8979,47.9164,47.8484,47.9103,39700.0
2010-01-05 13:35:00,77.5,77.53,77.47,77.51,22100.0,47.9103,47.9288,47.8917,47.9164,22100.0
2010-01-05 13:40:00,77.51,77.54,77.49,77.49,17300.0,47.9164,47.935,47.9041,47.9041,17300.0
2010-01-05 13:45:00,77.53,77.53,77.5,77.52,28600.0,47.9288,47.9288,47.9103,47.9226,28600.0
2010-01-05 13:50:00,77.52,77.52,77.49,77.5,12300.0,47.9226,47.9226,47.9041,47.9103,12300.0
2010-01-05 13:55:00,77.49,77.54,77.48,77.51,18400.0,47.9041,47.935,47.8979,47.9164,18400.0
2010-01-05 14:00:00,77.52,77.54,77.5,77.51,27700.0,47.9226,47.935,47.9103,47.9164,27700.0
2010-01-05 14:05:00,77.51,77.54,77.51,77.52,20400.0,47.9164,47.935,47.9164,47.9226,20400.0
2010-01-05 14:10:00,77.53,77.54,77.52,77.52,33300.0,47.9288,47.935,47.9226,47.9226,33300.0
2010-01-05 14:15:00,77.52,77.55,77.5,77.53,36900.0,47.9226,47.9412,47.9103,47.9288,36900.0
2010-01-05 14:20:00,77.53,77.53,77.45,77.45,25500.0,47.9288,47.9288,47.8793,47.8793,25500.0
2010-01-05 14:25:00,77.45,77.48,77.43,77.43,22100.0,47.8793,47.8979,47.867,47.867,22100.0
2010-01-05 14:30:00,77.44,77.45,77.43,77.45,15000.0,47.8732,47.8793,47.867,47.8793,15000.0
2010-01-05 14:35:00,77.44,77.5,77.44,77.47,16500.0,47.8732,47.9103,47.8732,47.8917,16500.0
2010-01-05 14:40:00,77.47,77.55,77.47,77.55,17500.0,47.8917,47.9412,47.8917,47.9412,17500.0
2010-01-05 14:45:00,77.55,77.56,77.53,77.53,12500.0,47.9412,47.9474,47.9288,47.9288,12500.0
2010-01-05 14:50:00,77.53,77.54,77.49,77.52,16400.0,47.9288,47.935,47.9041,47.9226,16400.0
2010-01-05 14:55:00,77.52,77.6,77.51,77.58,13200.0,47.9226,47.9721,47.9164,47.9597,13200.0
2010-01-05 15:00:00,77.57,77.6,77.53,77.56,18500.0,47.9535,47.9721,47.9288,47.9474,18500.0
2010-01-05 15:05:00,77.55,77.6,77.53,77.57,37300.0,47.9412,47.9721,47.9288,47.9535,37300.0
2010-01-05 15:10:00,77.56,77.56,77.53,77.54,67500.0,47.9474,47.9474,47.9288,47.935,67500.0
2010-01-05 15:15:00,77.54,77.57,77.54,77.55,17900.0,47.935,47.9535,47.935,47.9412,17900.0
2010-01-05 15:20:00,77.54,77.57,77.54,77.55,25500.0,47.935,47.9535,47.935,47.9412,25500.0
2010-01-05 15:25:00,77.55,77.63,77.54,77.59,47300.0,47.9412,47.9906,47.935,47.9659,47300.0
2010-01-05 15:30:00,77.59,77.64,77.58,77.62,36000.0,47.9659,47.9968,47.9597,47.9844,36000.0
2010-01-05 15:35:00,77.62,77.63,77.53,77.55,37500.0,47.9844,47.9906,47.9288,47.9412,37500.0
2010-01-05 15:40:00,77.54,77.6,77.5,77.5,63900.0,47.935,47.9721,47.9103,47.9103,63900.0
2010-01-05 15:45:00,77.5,77.61,77.5,77.6,38200.0,47.9103,47.9783,47.9103,47.9721,38200.0
2010-01-05 15:50:00,77.61,77.79,77.55,77.72,113600.0,47.9783,48.0895,47.9412,48.0463,113600.0
2010-01-05 15:55:00,77.72,77.73,77.63,77.68,69900.0,48.0463,48.0524,47.9906,48.0215,69900.0
2010-01-06 09:30:00,76.1,76.34,75.85,76.21,159600.0,47.0448,47.1932,46.8902,47.1128,159600.0
2010-01-06 09:35:00,76.22,76.31,76.17,76.22,78600.0,47.119,47.1746,47.0881,47.119,78600.0
2010-01-06 09:40:00,76.2,76.53,76.17,76.42,95400.0,47.1066,47.3106,47.0881,47.2426,95400.0
2010-01-06 09:45:00,76.43,76.61,76.38,76.45,112100.0,47.2488,47.3601,47.2179,47.2612,112100.0
2010-01-06 09:50:00,76.43,76.53,76.35,76.38,90600.0,47.2488,47.3106,47.1993,47.2179,90600.0
2010-01-06 09:55:00,76.37,76.43,76.37,76.4,94100.0,47.2117,47.2488,47.2117,47.2302,94100.0
2010-01-06 10:00:00,76.4,76.6,76.4,76.58,129300.0,47.2302,47.3539,47.2302,47.3415,129300.0
2010-01-06 10:05:00,76.57,76.7,76.52,76.58,93900.0,47.3353,47.4157,47.3044,47.3415,93900.0
2010-01-06 10:10:00,76.59,76.72,76.55,76.6,62800.0,47.3477,47.4281,47.323,47.3539,62800.0
2010-01-06 10:15:00,76.62,76.69,76.6,76.65,82700.0,47.3662,47.4095,47.3539,47.3848,82700.0
2010-01-06 10:20:00,76.63,76.76,76.61,76.75,61000.0,47.3724,47.4528,47.3601,47.4466,61000.0
2010-01-06 10:25:00,76.74,76.75,76.49,76.5,48900.0,47.4404,47.4466,47.2859,47.2921,48900.0
2010-01-06 10:30:00,76.5,76.66,76.47,76.53,56100.0,47.2921,47.391,47.2735,47.3106,56100.0
2010-01-06 10:35:00,76.53,76.56,76.34,76.39,87000.0,47.3106,47.3292,47.1932,47.2241,87000.0
2010-01-06 10:40:00,76.37,76.45,76.34,76.41,37900.0,47.2117,47.2612,47.1932,47.2364,37900.0
2010-01-06 10:45:00,76.41,76.41,76.24,76.27,45900.0,47.2364,47.2364,47.1313,47.1499,45900.0
2010-01-06 10:50:00,76.26,76.31,76.25,76.29,22700.0,47.1437,47.1746,47.1375,47.1622,22700.0
2010-01-06 10:55:00,76.27,76.3,76.26,76.26,32100.0,47.1499,47.1684,47.1437,47.1437,32100.0
2010-01-06 11:00:00,76.29,76.36,76.2,76.35,70600.0,47.1622,47.2055,47.1066,47.1993,70600.0
2010-01-06 11:05:00,76.35,76.53,76.32,76.48,61500.0,47.1993,47.3106,47.1808,47.2797,61500.0
2010-01-06 11:10:00,76.51,76.51,76.37,76.39,20900.0,47.2982,47.2982,47.2117,47.2241,20900.0
2010-01-06 11:15:00,76.38,76.57,76.34,76.56,42800.0,47.2179,47.3353,47.1932,47.3292,42800.0
2010-01-06 11:20:00,76.57,76.69,76.55,76.66,47600.0,47.3353,47.4095,47.323,47.391,47600.0
2010-01-06 11:25:00,76.65,76.68,76.5,76.55,49600.0,47.3848,47.4033,47.2921,47.323,49600.0
2010-01-06 11:30:00,76.56,76.58,76.35,76.35,26500.0,47.3292,47.3415,47.1993,47.1993,26500.0
2010-01-06 11:35:00,76.36,76.4,76.26,76.28,16600.0,47.2055,47.2302,47.1437,47.1561,16600.0
2010-01-06 11:40:00,76.28,76.47,76.25,76.31,38700.0,47.1561,47.2735,47.1375,47.1746,38700.0
2010-01-06 11:45:00,76.31,76.34,76.26,76.34,18200.0,47.1746,47.1932,47.1437,47.1932,18200.0
2010-01-06 11:50:00,76.33,76.37,76.3,76.31,15400.0,47.187,47.2117,47.1684,47.1746,15400.0
2010-01-06 11:55:00,76.31,76.34,76.29,76.31,21900.0,47.1746,47.1932,47.1622,47.1746,21900.0
2010-01-06 12:00:00,76.32,76.44,76.32,76.42,19700.0,47.1808,47.255,47.1808,47.2426,19700.0
2010-01-06 12:05:00,76.42,76.61,76.42,76.59,43600.0,47.2426,47.3601,47.2426,47.3477,43600.0
2010-01-06 12:10:00,76.6,76.78,76.59,76.69,68700.0,47.3539,47.4652,47.3477,47.4095,68700.0
2010-01-06 12:15:00,76.7,76.79,76.67,76.76,34300.0,47.4157,47.4713,47.3972,47.4528,34300.0
2010-01-06 12:20:00,76.77,76.79,76.72,76.78,30100.0,47.459,47.4713,47.4281,47.4652,30100.0
2010-01-06 12:25:00,76.78,76.91,76.77,76.91,46100.0,47.4652,47.5455,47.459,47.5455,46100.0
2010-01-06 12:30:00,76.91,76.95,76.83,76.84,23500.0,47.5455,47.5703,47.4961,47.5022,23500.0
2010-01-06 12:35:00,76.84,76.85,76.78,76.78,40100.0,47.5022,47.5084,47.4652,47.4652,40100.0
2010-01-06 12:40:00,76.79,76.8,76.77,76.79,13800.0,47.4713,47.4775,47.459,47.4713,13800.0
2010-01-06 12:45:00,76.8,76.84,76.78,76.82,23200.0,47.4775,47.5022,47.4652,47.4899,23200.0
2010-01-06 12:50:00,76.83,76.84,76.77,76.77,25600.0,47.4961,47.5022,47.459,47.459,25600.0
2010-01-06 12:55:00,76.77,76.9,76.76,76.89,31300.0,47.459,47.5393,47.4528,47.5332,31300.0
2010-01-06 13:00:00,76.89,77.02,76.86,76.95,51100.0,47.5332,47.6135,47.5146,47.5703,51100.0
2010-01-06 13:05:00,76.95,77.04,76.85,76.85,41700.0,47.5703,47.6259,47.5084,47.5084,41700.0
2010-01-06 13:10:00,76.85,77.02,76.85,76.96,39800.0,47.5084,47.6135,47.5084,47.5764,39800.0
2010-01-06 13:15:00,76.94,77.02,76.93,77.01,39500.0,47.5641,47.6135,47.5579,47.6073,39500.0
2010-01-06 13:20:00,77.02,77.07,77.0,77.06,33100.0,47.6135,47.6444,47.6012,47.6383,33100.0
2010-01-06 13:25:00,77.07,77.09,76.97,76.97,20300.0,47.6444,47.6568,47.5826,47.5826,20300.0
2010-01-06 13:30:00,76.97,77.01,76.93,76.96,50700.0,47.5826,47.6073,47.5579,47.5764,50700.0
2010-01-06 13:35:00,76.96,76.99,76.87,76.87,30600.0,47.5764,47.595,47.5208,47.5208,30600.0
2010-01-06 13:40:00,76.87,76.96,76.86,76.92,29100.0,47.5208,47.5764,47.5146,47.5517,29100.0
2010-01-06 13:45:00,76.92,77.06,76.9,77.04,67300.0,47.5517,47.6383,47.5393,47.6259,67300.0
2010-01-06 13:50:00,77.04,77.1,76.98,77.1,50900.0,47.6259,47.663,47.5888,47.663,50900.0
2010-01-06 13:55:00,77.1,77.14,76.94,76.96,32900.0,47.663,47.6877,47.5641,47.5764,32900.0
2010-01-06 14:00:00,76.96,77.08,76.82,76.82,25500.0,47.5764,47.6506,47.4899,47.4899,25500.0
2010-01-06 14:05:00,76.81,76.92,76.81,76.89,66200.0,47.4837,47.5517,47.4837,47.5332,66200.0
2010-01-06 14:10:00,76.88,77.04,76.84,77.03,356700.0,47.527,47.6259,47.5022,47.6197,356700.0
2010-01-06 14:15:00,77.02,77.13,77.0,77.06,22600.0,47.6135,47.6815,47.6012,47.6383,22600.0
2010-01-06 14:20:00,77.08,77.19,77.03,77.14,27100.0,47.6506,47.7186,47.6197,47.6877,27100.0
2010-01-06 14:25:00,77.13,77.16,77.1,77.11,29700.0,47.6815,47.7001,47.663,47.6692,29700.0
2010-01-06 14:30:00,77.12,77.16,77.04,77.1,65900.0,47.6753,47.7001,47.6259,47.663,65900.0
2010-01-06 14:35:00,77.1,77.17,77.06,77.06,47100.0,47.663,47.7063,47.6383,47.6383,47100.0
2010-01-06 14:40:00,77.07,77.13,77.07,77.07,25300.0,47.6444,47.6815,47.6444,47.6444,25300.0
2010-01-06 14:45:00,77.07,77.17,77.05,77.11,83100.0,47.6444,47.7063,47.6321,47.6692,83100.0
2010-01-06 14:50:00,77.11,77.16,77.08,77.14,29000.0,47.6692,47.7001,47.6506,47.6877,29000.0
2010-01-06 14:55:00,77.14,77.15,77.09,77.1,20500.0,47.6877,47.6939,47.6568,47.663,20500.0
2010-01-06 15:00:00,77.11,77.16,77.09,77.1,27700.0,47.6692,47.7001,47.6568,47.663,27700.0
2010-01-06 15:05:00,77.09,77.12,76.86,76.91,138200.0,47.6568,47.6753,47.5146,47.5455,138200.0
2010-01-06 15:10:00,76.91,76.92,76.81,76.88,118500.0,47.5455,47.5517,47.4837,47.527,118500.0
2010-01-06 15:15:00,76.86,76.87,76.71,76.77,89400.0,47.5146,47.5208,47.4219,47.459,89400.0
2010-01-06 15:20:00,76.76,76.85,76.74,76.78,56700.0,47.4528,47.5084,47.4404,47.4652,56700.0
2010-01-06 15:25:00,76.79,76.87,76.53,76.56,161200.0,47.4713,47.5208,47.3106,47.3292,161200.0
2010-01-06 15:30:00,76.58,76.59,76.24,76.49,280700.0,47.3415,47.3477,47.1313,47.2859,280700.0
2010-01-06 15:35:00,76.48,76.59,76.45,76.45,52300.0,47.2797,47.3477,47.2612,47.2612,52300.0
2010-01-06 15:40:00,76.44,76.59,76.44,76.48,85900.0,47.255,47.3477,47.255,47.2797,85900.0
2010-01-06 15:45:00,76.48,76.55,76.41,76.45,114700.0,47.2797,47.323,47.2364,47.2612,114700.0
2010-01-06 15:50:00,76.47,76.54,76.4,76.48,129500.0,47.2735,47.3168,47.2302,47.2797,129500.0
2010-01-06 15:55:00,76.48,76.51,76.44,76.47,250400.0,47.2797,47.2982,47.255,47.2735,250400.0
2010-01-07 09:30:00,76.17,76.2,75.52,75.76,139700.0,47.0881,47.1066,46.6862,46.8346,139700.0
2010-01-07 09:35:00,75.78,75.84,75.39,75.7,110900.0,46.847,46.8841,46.6059,46.7975,110900.0
2010-01-07 09:40:00,75.77,75.94,75.69,75.82,85400.0,46.8408,46.9459,46.7913,46.8717,85400.0
2010-01-07 09:45:00,75.8,75.85,75.51,75.52,40400.0,46.8593,46.8902,46.68,46.6862,40400.0
2010-01-07 09:50:00,75.51,75.53,75.28,75.4,100400.0,46.68,46.6924,46.5379,46.612,100400.0
2010-01-07 09:55:00,75.36,75.59,75.35,75.36,119800.0,46.5873,46.7295,46.5811,46.5873,119800.0
2010-01-07 10:00:00,75.36,75.58,75.35,75.44,121800.0,46.5873,46.7233,46.5811,46.6368,121800.0
2010-01-07 10:05:00,75.44,75.49,75.3,75.32,74600.0,46.6368,46.6677,46.5502,46.5626,74600.0
2010-01-07 10:10:00,75.3,75.31,75.2,75.25,56100.0,46.5502,46.5564,46.4884,46.5193,56100.0
2010-01-07 10:15:00,75.26,75.26,74.97,75.13,120600.0,46.5255,46.5255,46.3462,46.4451,120600.0
2010-01-07 10:20:00,75.16,75.16,75.03,75.14,45800.0,46.4637,46.4637,46.3833,46.4513,45800.0
2010-01-07 10:25:00,75.15,75.29,75.14,75.16,60000.0,46.4575,46.544,46.4513,46.4637,60000.0
2010-01-07 10:30:00,75.17,75.25,75.08,75.09,100200.0,46.4699,46.5193,46.4142,46.4204,100200.0
2010-01-07 10:35:00,75.12,75.22,75.0,75.0,94300.0,46.439,46.5008,46.3648,46.3648,94300.0
2010-01-07 10:40:00,75.01,75.03,74.94,74.97,73800.0,46.3709,46.3833,46.3277,46.3462,73800.0
2010-01-07 10:45:00,74.97,75.11,74.96,75.0,94500.0,46.3462,46.4328,46.34,46.3648,94500.0
2010-01-07 10:50:00,74.99,75.01,74.77,74.82,96500.0,46.3586,46.3709,46.2226,46.2535,96500.0
2010-01-07 10:55:00,74.82,74.82,74.6,74.65,193100.0,46.2535,46.2535,46.1175,46.1484,193100.0
2010-01-07 11:00:00,74.65,74.65,74.47,74.49,110400.0,46.1484,46.1484,46.0371,46.0495,110400.0
2010-01-07 11:05:00,74.49,74.5,74.27,74.27,101700.0,46.0495,46.0557,45.9135,45.9135,101700.0
2010-01-07 11:10:00,74.27,74.36,74.17,74.35,176600.0,45.9135,45.9691,45.8517,45.9629,176600.0
2010-01-07 11:15:00,74.35,74.43,74.26,74.32,69600.0,45.9629,46.0124,45.9073,45.9444,69600.0
2010-01-07 11:20:00,74.32,74.37,74.28,74.32,50000.0,45.9444,45.9753,45.9197,45.9444,50000.0
2010-01-07 11:25:00,74.32,74.33,74.23,74.26,79300.0,45.9444,45.9506,45.8888,45.9073,79300.0
2010-01-07 11:30:00,74.26,74.36,74.26,74.34,170100.0,45.9073,45.9691,45.9073,45.9568,170100.0
2010-01-07 11:35:00,74.35,74.4,74.33,74.34,71200.0,45.9629,45.9938,45.9506,45.9568,71200.0
2010-01-07 11:40:00,74.34,74.39,74.31,74.39,63600.0,45.9568,45.9877,45.9382,45.9877,63600.0
2010-01-07 11:45:00,74.39,74.5,74.39,74.45,93100.0,45.9877,46.0557,45.9877,46.0248,93100.0
2010-01-07 11:50:00,74.46,74.48,74.35,74.39,70100.0,46.0309,46.0433,45.9629,45.9877,70100.0
2010-01-07 11:55:00,74.39,74.5,74.37,74.5,59500.0,45.9877,46.0557,45.9753,46.0557,59500.0
2010-01-07 12:00:00,74.51,74.62,74.43,74.44,86900.0,46.0619,46.1299,46.0124,46.0186,86900.0
2010-01-07 12:05:00,74.44,74.45,74.26,74.42,60000.0,46.0186,46.0248,45.9073,46.0062,60000.0
2010-01-07 12:10:00,74.42,74.42,74.26,74.3,62200.0,46.0062,46.0062,45.9073,45.932,62200.0
2010-01-07 12:15:00,74.29,74.35,74.26,74.28,44100.0,45.9258,45.9629,45.9073,45.9197,44100.0
2010-01-07 12:20:00,74.28,74.28,74.07,74.09,89000.0,45.9197,45.9197,45.7898,45.8022,89000.0
2010-01-07 12:25:00,74.08,74.18,74.07,74.07,104600.0,45.796,45.8578,45.7898,45.7898,104600.0
2010-01-07 12:30:00,74.07,74.08,74.0,74.03,80800.0,45.7898,45.796,45.7466,45.7651,80800.0
2010-01-07 12:35:00,74.03,74.12,73.97,74.03,75900.0,45.7651,45.8208,45.728,45.7651,75900.0
2010-01-07 12:40:00,74.03,74.07,73.99,74.03,49800.0,45.7651,45.7898,45.7404,45.7651,49800.0
2010-01-07 12:45:00,74.03,74.03,73.88,73.89,64900.0,45.7651,45.7651,45.6724,45.6786,64900.0
2010-01-07 12:50:00,73.89,73.97,73.85,73.9,50400.0,45.6786,45.728,45.6538,45.6848,50400.0
2010-01-07 12:55:00,73.89,73.93,73.83,73.84,43200.0,45.6786,45.7033,45.6415,45.6477,43200.0
2010-01-07 13:00:00,73.84,73.88,73.83,73.86,36100.0,45.6477,45.6724,45.6415,45.66,36100.0
2010-01-07 13:05:00,73.85,73.86,73.76,73.77,111200.0,45.6538,45.66,45.5982,45.6044,111200.0
2010-01-07 13:10:00,73.77,73.77,73.61,73.7,108800.0,45.6044,45.6044,45.5055,45.5611,108800.0
2010-01-07 13:15:00,73.69,73.78,73.68,73.74,83100.0,45.5549,45.6106,45.5487,45.5858,83100.0
2010-01-07 13:20:00,73.73,73.75,73.65,73.7,72800.0,45.5797,45.592,45.5302,45.5611,72800.0
2010-01-07 13:25:00,73.72,74.05,73.71,74.03,111800.0,45.5735,45.7775,45.5673,45.7651,111800.0
2010-01-07 13:30:00,74.0,74.12,73.93,74.12,88600.0,45.7466,45.8208,45.7033,45.8208,88600.0
2010-01-07 13:35:00,74.12,74.2,74.05,74.08,97000.0,45.8208,45.8702,45.7775,45.796,97000.0
2010-01-07 13:40:00,74.08,74.1,74.0,74.02,61800.0,45.796,45.8084,45.7466,45.7589,61800.0
2010-01-07 13:45:00,74.03,74.08,74.01,74.05,39900.0,45.7651,45.796,45.7528,45.7775,39900.0
2010-01-07 13:50:00,74.05,74.13,74.01,74.02,48200.0,45.7775,45.8269,45.7528,45.7589,48200.0
2010-01-07 13:55:00,74.03,74.03,73.93,74.03,59600.0,45.7651,45.7651,45.7033,45.7651,59600.0
2010-01-07 14:00:00,74.02,74.1,74.0,74.0,34500.0,45.7589,45.8084,45.7466,45.7466,34500.0
2010-01-07 14:05:00,74.02,74.07,74.0,74.01,34400.0,45.7589,45.7898,45.7466,45.7528,34400.0
2010-01-07 14:10:00,74.01,74.05,74.0,74.05,30600.0,45.7528,45.7775,45.7466,45.7775,30600.0
2010-01-07 14:15:00,74.05,74.11,74.01,74.1,35000.0,45.7775,45.8146,45.7528,45.8084,35000.0
2010-01-07 14:20:00,74.11,74.13,74.05,74.07,63900.0,45.8146,45.8269,45.7775,45.7898,63900.0
2010-01-07 14:25:00,74.07,74.17,74.06,74.15,27900.0,45.7898,45.8517,45.7837,45.8393,27900.0
2010-01-07 14:30:00,74.15,74.22,74.14,74.21,47000.0,45.8393,45.8826,45.8331,45.8764,47000.0
2010-01-07 14:35:00,74.21,74.35,74.2,74.29,118800.0,45.8764,45.9629,45.8702,45.9258,118800.0
2010-01-07 14:40:00,74.29,74.43,74.29,74.39,57700.0,45.9258,46.0124,45.9258,45.9877,57700.0
2010-01-07 14:45:00,74.4,74.45,74.34,74.4,49200.0,45.9938,46.0248,45.9568,45.9938,49200.0
2010-01-07 14:50:00,74.39,74.4,74.33,74.39,70900.0,45.9877,45.9938,45.9506,45.9877,70900.0
2010-01-07 14:55:00,74.38,74.39,74.17,74.2,99800.0,45.9815,45.9877,45.8517,45.8702,99800.0
2010-01-07 15:00:00,74.19,74.2,74.0,74.14,133300.0,45.864,45.8702,45.7466,45.8331,133300.0
2010-01-07 15:05:00,74.14,74.3,74.08,74.25,124300.0,45.8331,45.932,45.796,45.9011,124300.0
2010-01-07 15:10:00,74.26,74.4,74.25,74.37,51300.0,45.9073,45.9938,45.9011,45.9753,51300.0
2010-01-07 15:15:00,74.38,74.38,74.25,74.26,49500.0,45.9815,45.9815,45.9011,45.9073,49500.0
2010-01-07 15:20:00,74.27,74.36,74.22,74.28,49500.0,45.9135,45.9691,45.8826,45.9197,49500.0
2010-01-07 15:25:00,74.28,74.29,74.18,74.21,48000.0,45.9197,45.9258,45.8578,45.8764,48000.0
2010-01-07 15:30:00,74.22,74.42,74.21,74.4,97000.0,45.8826,46.0062,45.8764,45.9938,97000.0
2010-01-07 15:35:00,74.4,74.43,74.38,74.38,96000.0,45.9938,46.0124,45.9815,45.9815,96000.0
2010-01-07 15:40:00,74.38,74.45,74.36,74.37,103300.0,45.9815,46.0248,45.9691,45.9753,103300.0
2010-01-07 15:45:00,74.36,74.45,74.33,74.43,112800.0,45.9691,46.0248,45.9506,46.0124,112800.0
2010-01-07 15:50:00,74.44,74.44,74.24,74.25,235500.0,46.0186,46.0186,45.8949,45.9011,235500.0
2010-01-07 15:55:00,74.25,74.4,74.22,74.35,266600.0,45.9011,45.9938,45.8826,45.9629,266600.0
2010-01-08 09:30:00,74.35,75.29,74.32,75.16,175500.0,45.9629,46.544,45.9444,46.4637,175500.0
2010-01-08 09:35:00,75.19,75.38,75.05,75.13,154800.0,46.4822,46.5997,46.3957,46.4451,154800.0
2010-01-08 09:40:00,75.13,75.38,74.85,75.3,108800.0,46.4451,46.5997,46.272,46.5502,108800.0
2010-01-08 09:45:00,75.27,75.57,75.27,75.31,68800.0,46.5317,46.7171,46.5317,46.5564,68800.0
2010-01-08 09:50:00,75.29,75.46,75.27,75.44,39200.0,46.544,46.6491,46.5317,46.6368,39200.0
2010-01-08 09:55:00,75.44,75.77,75.34,75.77,64400.0,46.6368,46.8408,46.575,46.8408,64400.0
2010-01-08 10:00:00,75.76,75.78,75.54,75.54,64300.0,46.8346,46.847,46.6986,46.6986,64300.0
2010-01-08 10:05:00,75.55,75.61,75.42,75.57,54000.0,46.7048,46.7419,46.6244,46.7171,54000.0
2010-01-08 10:10:00,75.57,75.62,75.38,75.46,42300.0,46.7171,46.748,46.5997,46.6491,42300.0
2010-01-08 10:15:00,75.48,75.78,75.46,75.75,62400.0,46.6615,46.847,46.6491,46.8284,62400.0
2010-01-08 10:20:00,75.77,75.79,75.5,75.75,97500.0,46.8408,46.8531,46.6739,46.8284,97500.0
2010-01-08 10:25:00,75.75,75.81,75.64,75.65,39400.0,46.8284,46.8655,46.7604,46.7666,39400.0
2010-01-08 10:30:00,75.65,75.78,75.61,75.74,48600.0,46.7666,46.847,46.7419,46.8222,48600.0
2010-01-08 10:35:00,75.72,75.77,75.62,75.66,54500.0,46.8099,46.8408,46.748,46.7728,54500.0
2010-01-08 10:40:00,75.66,75.71,75.62,75.66,38300.0,46.7728,46.8037,46.748,46.7728,38300.0
2010-01-08 10:45:00,75.67,75.9,75.66,75.9,50000.0,46.779,46.9211,46.7728,46.9211,50000.0
2010-01-08 10:50:00,75.91,75.93,75.86,75.86,34400.0,46.9273,46.9397,46.8964,46.8964,34400.0
2010-01-08 10:55:00,75.87,75.94,75.8,75.82,51700.0,46.9026,46.9459,46.8593,46.8717,51700.0
2010-01-08 11:00:00,75.82,75.83,75.71,75.76,45500.0,46.8717,46.8779,46.8037,46.8346,45500.0
2010-01-08 11:05:00,75.76,75.78,75.53,75.64,83500.0,46.8346,46.847,46.6924,46.7604,83500.0
2010-01-08 11:10:00,75.63,75.68,75.45,75.45,27400.0,46.7542,46.7851,46.643,46.643,27400.0
2010-01-08 11:15:00,75.46,75.66,75.46,75.56,80200.0,46.6491,46.7728,46.6491,46.711,80200.0
2010-01-08 11:20:00,75.56,75.67,75.55,75.61,28200.0,46.711,46.779,46.7048,46.7419,28200.0
2010-01-08 11:25:00,75.62,75.64,75.49,75.49,24900.0,46.748,46.7604,46.6677,46.6677,24900.0
2010-01-08 11:30:00,75.48,75.48,75.26,75.26,37000.0,46.6615,46.6615,46.5255,46.5255,37000.0
2010-01-08 11:35:00,75.27,75.28,75.15,75.19,28200.0,46.5317,46.5379,46.4575,46.4822,28200.0
2010-01-08 11:40:00,75.18,75.3,75.12,75.29,28900.0,46.476,46.5502,46.439,46.544,28900.0
2010-01-08 11:45:00,75.29,75.44,75.29,75.38,43600.0,46.544,46.6368,46.544,46.5997,43600.0
2010-01-08 11:50:00,75.38,75.49,75.35,75.48,62000.0,46.5997,46.6677,46.5811,46.6615,62000.0
2010-01-08 11:55:00,75.48,75.48,75.38,75.38,22300.0,46.6615,46.6615,46.5997,46.5997,22300.0
2010-01-08 12:00:00,75.37,75.38,75.2,75.29,51900.0,46.5935,46.5997,46.4884,46.544,51900.0
2010-01-08 12:05:00,75.32,75.36,75.3,75.32,29600.0,46.5626,46.5873,46.5502,46.5626,29600.0
2010-01-08 12:10:00,75.32,75.33,75.17,75.17,23100.0,46.5626,46.5688,46.4699,46.4699,23100.0
2010-01-08 12:15:00,75.15,75.28,75.15,75.25,30600.0,46.4575,46.5379,46.4575,46.5193,30600.0
2010-01-08 12:20:00,75.29,75.31,75.24,75.24,11300.0,46.544,46.5564,46.5131,46.5131,11300.0
2010-01-08 12:25:00,75.23,75.25,75.21,75.21,15200.0,46.507,46.5193,46.4946,46.4946,15200.0
2010-01-08 12:30:00,75.22,75.22,75.12,75.13,25900.0,46.5008,46.5008,46.439,46.4451,25900.0
2010-01-08 12:35:00,75.12,75.13,75.07,75.07,25500.0,46.439,46.4451,46.408,46.408,25500.0
2010-01-08 12:40:00,75.07,75.07,75.0,75.02,20900.0,46.408,46.408,46.3648,46.3771,20900.0
2010-01-08 12:45:00,75.01,75.02,74.89,74.91,27700.0,46.3709,46.3771,46.2968,46.3091,27700.0
2010-01-08 12:50:00,74.9,74.93,74.82,74.93,20800.0,46.3029,46.3215,46.2535,46.3215,20800.0
2010-01-08 12:55:00,74.93,75.0,74.93,74.95,21000.0,46.3215,46.3648,46.3215,46.3339,21000.0
2010-01-08 13:00:00,74.95,75.0,74.92,75.0,18300.0,46.3339,46.3648,46.3153,46.3648,18300.0
2010-01-08 13:05:00,75.0,75.0,74.92,74.92,22000.0,46.3648,46.3648,46.3153,46.3153,22000.0
2010-01-08 13:10:00,74.93,74.98,74.88,74.88,21700.0,46.3215,46.3524,46.2906,46.2906,21700.0
2010-01-08 13:15:00,74.9,74.91,74.81,74.86,27300.0,46.3029,46.3091,46.2473,46.2782,27300.0
2010-01-08 13:20:00,74.86,74.93,74.85,74.92,16800.0,46.2782,46.3215,46.272,46.3153,16800.0
2010-01-08 13:25:00,74.92,74.98,74.92,74.94,28500.0,46.3153,46.3524,46.3153,46.3277,28500.0
2010-01-08 13:30:00,74.95,75.04,74.93,75.04,31400.0,46.3339,46.3895,46.3215,46.3895,31400.0
2010-01-08 13:35:00,75.04,75.04,74.95,74.95,33800.0,46.3895,46.3895,46.3339,46.3339,33800.0
2010-01-08 13:40:00,74.96,74.97,74.75,74.75,30300.0,46.34,46.3462,46.2102,46.2102,30300.0
2010-01-08 13:45:00,74.74,74.86,74.72,74.83,28200.0,46.204,46.2782,46.1917,46.2597,28200.0
2010-01-08 13:50:00,74.85,74.85,74.77,74.8,44100.0,46.272,46.272,46.2226,46.2411,44100.0
2010-01-08 13:55:00,74.8,74.8,74.71,74.71,29500.0,46.2411,46.2411,46.1855,46.1855,29500.0
2010-01-08 14:00:00,74.71,74.74,74.68,74.71,29800.0,46.1855,46.204,46.1669,46.1855,29800.0
2010-01-08 14:05:00,74.7,74.78,74.69,74.77,26900.0,46.1793,46.2288,46.1731,46.2226,26900.0
2010-01-08 14:10:00,74.77,74.84,74.77,74.83,44900.0,46.2226,46.2659,46.2226,46.2597,44900.0
2010-01-08 14:15:00,74.83,74.88,74.8,74.88,22000.0,46.2597,46.2906,46.2411,46.2906,22000.0
2010-01-08 14:20:00,74.88,74.89,74.8,74.82,31800.0,46.2906,46.2968,46.2411,46.2535,31800.0
2010-01-08 14:25:00,74.84,74.94,74.8,74.92,30200.0,46.2659,46.3277,46.2411,46.3153,30200.0
2010-01-08 14:30:00,74.93,74.98,74.92,74.95,21600.0,46.3215,46.3524,46.3153,46.3339,21600.0
2010-01-08 14:35:00,74.94,75.01,74.91,75.01,59100.0,46.3277,46.3709,46.3091,46.3709,59100.0
2010-01-08 14:40:00,75.0,75.04,74.96,74.99,23100.0,46.3648,46.3895,46.34,46.3586,23100.0
2010-01-08 14:45:00,75.0,75.02,74.99,75.0,19400.0,46.3648,46.3771,46.3586,46.3648,19400.0
2010-01-08 14:50:00,75.01,75.05,75.0,75.04,30500.0,46.3709,46.3957,46.3648,46.3895,30500.0
2010-01-08 14:55:00,75.04,75.15,75.03,75.07,59300.0,46.3895,46.4575,46.3833,46.408,59300.0
2010-01-08 15:00:00,75.07,75.07,74.96,75.0,40400.0,46.408,46.408,46.34,46.3648,40400.0
2010-01-08 15:05:00,75.0,75.13,75.0,75.12,40900.0,46.3648,46.4451,46.3648,46.439,40900.0
2010-01-08 15:10:00,75.13,75.17,75.13,75.14,36400.0,46.4451,46.4699,46.4451,46.4513,36400.0
2010-01-08 15:15:00,75.15,75.17,75.1,75.15,29700.0,46.4575,46.4699,46.4266,46.4575,29700.0
2010-01-08 15:20:00,75.15,75.18,75.13,75.18,41500.0,46.4575,46.476,46.4451,46.476,41500.0
2010-01-08 15:25:00,75.18,75.25,75.17,75.25,34500.0,46.476,46.5193,46.4699,46.5193,34500.0
2010-01-08 15:30:00,75.24,75.31,75.21,75.22,51900.0,46.5131,46.5564,46.4946,46.5008,51900.0
2010-01-08 15:35:00,75.23,75.48,75.22,75.48,81400.0,46.507,46.6615,46.5008,46.6615,81400.0
2010-01-08 15:40:00,75.48,75.61,75.43,75.57,101900.0,46.6615,46.7419,46.6306,46.7171,101900.0
2010-01-08 15:45:00,75.57,75.64,75.57,75.63,70000.0,46.7171,46.7604,46.7171,46.7542,70000.0
2010-01-08 15:50:00,75.63,75.71,75.59,75.7,84500.0,46.7542,46.8037,46.7295,46.7975,84500.0
2010-01-08 15:55:00,75.71,75.72,75.67,75.69,123200.0,46.8037,46.8099,46.779,46.7913,123200.0
2010-01-11 09:30:00,75.76,76.0,75.75,75.98,39500.0,46.8346,46.983,46.8284,46.9706,39500.0
2010-01-11 09:35:00,75.98,76.19,75.76,75.89,50200.0,46.9706,47.1004,46.8346,46.915,50200.0
2010-01-11 09:40:00,76.03,76.07,75.78,75.88,26300.0,47.0015,47.0262,46.847,46.9088,26300.0
2010-01-11 09:45:00,75.87,75.95,75.83,75.93,31100.0,46.9026,46.9521,46.8779,46.9397,31100.0
2010-01-11 09:50:00,75.95,75.95,75.76,75.82,10800.0,46.9521,46.9521,46.8346,46.8717,10800.0
2010-01-11 09:55:00,75.82,75.97,75.81,75.97,28600.0,46.8717,46.9644,46.8655,46.9644,28600.0
2010-01-11 10:00:00,75.98,75.99,75.75,75.87,67800.0,46.9706,46.9768,46.8284,46.9026,67800.0
2010-01-11 10:05:00,75.86,75.92,75.77,75.83,25100.0,46.8964,46.9335,46.8408,46.8779,25100.0
2010-01-11 10:10:00,75.83,75.9,75.75,75.76,23400.0,46.8779,46.9211,46.8284,46.8346,23400.0
2010-01-11 10:15:00,75.77,75.83,75.76,75.8,19200.0,46.8408,46.8779,46.8346,46.8593,19200.0
2010-01-11 10:20:00,75.81,75.86,75.77,75.85,14900.0,46.8655,46.8964,46.8408,46.8902,14900.0
2010-01-11 10:25:00,75.86,75.88,75.76,75.78,24500.0,46.8964,46.9088,46.8346,46.847,24500.0
2010-01-11 10:30:00,75.78,75.86,75.76,75.86,22000.0,46.847,46.8964,46.8346,46.8964,22000.0
2010-01-11 10:35:00,75.86,75.87,75.83,75.86,18600.0,46.8964,46.9026,46.8779,46.8964,18600.0
2010-01-11 10:40:00,75.86,75.87,75.79,75.8,31200.0,46.8964,46.9026,46.8531,46.8593,31200.0
2010-01-11 10:45:00,75.8,75.82,75.66,75.67,31600.0,46.8593,46.8717,46.7728,46.779,31600.0
2010-01-11 10:50:00,75.66,75.68,75.58,75.61,22900.0,46.7728,46.7851,46.7233,46.7419,22900.0
2010-01-11 10:55:00,75.61,75.61,75.39,75.41,43900.0,46.7419,46.7419,46.6059,46.6182,43900.0
2010-01-11 11:00:00,75.41,75.41,75.26,75.37,39700.0,46.6182,46.6182,46.5255,46.5935,39700.0
2010-01-11 11:05:00,75.37,75.38,75.23,75.24,26700.0,46.5935,46.5997,46.507,46.5131,26700.0
2010-01-11 11:10:00,75.24,75.31,75.19,75.29,11900.0,46.5131,46.5564,46.4822,46.544,11900.0
2010-01-11 11:15:00,75.3,75.46,75.3,75.46,18200.0,46.5502,46.6491,46.5502,46.6491,18200.0
2010-01-11 11:20:00,75.46,75.51,75.43,75.51,24400.0,46.6491,46.68,46.6306,46.68,24400.0
2010-01-11 11:25:00,75.51,75.54,75.43,75.46,17800.0,46.68,46.6986,46.6306,46.6491,17800.0
2010-01-11 11:30:00,75.48,75.51,75.46,75.51,19200.0,46.6615,46.68,46.6491,46.68,19200.0
2010-01-11 11:35:00,75.49,75.55,75.48,75.49,30700.0,46.6677,46.7048,46.6615,46.6677,30700.0
2010-01-11 11:40:00,75.5,75.57,75.49,75.57,16200.0,46.6739,46.7171,46.6677,46.7171,16200.0
2010-01-11 11:45:00,75.57,75.57,75.44,75.47,11900.0,46.7171,46.7171,46.6368,46.6553,11900.0
2010-01-11 11:50:00,75.47,75.57,75.46,75.48,14800.0,46.6553,46.7171,46.6491,46.6615,14800.0
2010-01-11 11:55:00,75.49,75.53,75.48,75.51,10900.0,46.6677,46.6924,46.6615,46.68,10900.0
2010-01-11 12:00:00,75.51,75.54,75.45,75.5,28000.0,46.68,46.6986,46.643,46.6739,28000.0
2010-01-11 12:05:00,75.5,75.58,75.47,75.57,29300.0,46.6739,46.7233,46.6553,46.7171,29300.0
2010-01-11 12:10:00,75.56,75.61,75.52,75.54,15100.0,46.711,46.7419,46.6862,46.6986,15100.0
2010-01-11 12:15:00,75.55,75.64,75.54,75.55,10100.0,46.7048,46.7604,46.6986,46.7048,10100.0
2010-01-11 12:20:00,75.55,75.57,75.51,75.53,7700.0,46.7048,46.7171,46.68,46.6924,7700.0
2010-01-11 12:25:00,75.54,75.57,75.45,75.57,23000.0,46.6986,46.7171,46.643,46.7171,23000.0
2010-01-11 12:30:00,75.56,75.66,75.56,75.58,13100.0,46.711,46.7728,46.711,46.7233,13100.0
2010-01-11 12:35:00,75.58,75.6,75.53,75.54,9800.0,46.7233,46.7357,46.6924,46.6986,9800.0
2010-01-11 12:40:00,75.54,75.54,75.51,75.52,11300.0,46.6986,46.6986,46.68,46.6862,11300.0
2010-01-11 12:45:00,75.51,75.53,75.47,75.47,20500.0,46.68,46.6924,46.6553,46.6553,20500.0
2010-01-11 12:50:00,75.47,75.58,75.46,75.56,36000.0,46.6553,46.7233,46.6491,46.711,36000.0
2010-01-11 12:55:00,75.54,75.55,75.49,75.53,20200.0,46.6986,46.7048,46.6677,46.6924,20200.0
2010-01-11 13:00:00,75.54,75.58,75.54,75.54,35600.0,46.6986,46.7233,46.6986,46.6986,35600.0
2010-01-11 13:05:00,75.54,75.59,75.5,75.58,29300.0,46.6986,46.7295,46.6739,46.7233,29300.0
2010-01-11 13:10:00,75.59,75.62,75.55,75.55,9500.0,46.7295,46.748,46.7048,46.7048,9500.0
2010-01-11 13:15:00,75.56,75.56,75.49,75.54,9700.0,46.711,46.711,46.6677,46.6986,9700.0
2010-01-11 13:20:00,75.53,75.54,75.49,75.51,23900.0,46.6924,46.6986,46.6677,46.68,23900.0
2010-01-11 13:25:00,75.52,75.55,75.49,75.54,22600.0,46.6862,46.7048,46.6677,46.6986,22600.0
2010-01-11 13:30:00,75.55,75.56,75.48,75.5,10800.0,46.7048,46.711,46.6615,46.6739,10800.0
2010-01-11 13:35:00,75.51,75.57,75.51,75.57,21000.0,46.68,46.7171,46.68,46.7171,21000.0
2010-01-11 13:40:00,75.57,75.58,75.5,75.52,12300.0,46.7171,46.7233,46.6739,46.6862,12300.0
2010-01-11 13:45:00,75.54,75.56,75.49,75.52,12800.0,46.6986,46.711,46.6677,46.6862,12800.0
2010-01-11 13:50:00,75.53,75.6,75.52,75.58,40900.0,46.6924,46.7357,46.6862,46.7233,40900.0
2010-01-11 13:55:00,75.57,75.6,75.52,75.52,11800.0,46.7171,46.7357,46.6862,46.6862,11800.0
2010-01-11 14:00:00,75.52,75.59,75.52,75.59,13900.0,46.6862,46.7295,46.6862,46.7295,13900.0
2010-01-11 14:05:00,75.57,75.61,75.56,75.61,16900.0,46.7171,46.7419,46.711,46.7419,16900.0
2010-01-11 14:10:00,75.62,75.71,75.62,75.69,16100.0,46.748,46.8037,46.748,46.7913,16100.0
2010-01-11 14:15:00,75.7,75.7,75.64,75.64,14600.0,46.7975,46.7975,46.7604,46.7604,14600.0
2010-01-11 14:20:00,75.63,75.68,75.61,75.68,10200.0,46.7542,46.7851,46.7419,46.7851,10200.0
2010-01-11 14:25:00,75.68,75.72,75.64,75.65,10100.0,46.7851,46.8099,46.7604,46.7666,10100.0
2010-01-11 14:30:00,75.64,75.69,75.61,75.63,14100.0,46.7604,46.7913,46.7419,46.7542,14100.0
2010-01-11 14:35:00,75.64,75.64,75.58,75.58,13400.0,46.7604,46.7604,46.7233,46.7233,13400.0
2010-01-11 14:40:00,75.6,75.6,75.52,75.55,13200.0,46.7357,46.7357,46.6862,46.7048,13200.0
2010-01-11 14:45:00,75.56,75.7,75.55,75.68,21000.0,46.711,46.7975,46.7048,46.7851,21000.0
2010-01-11 14:50:00,75.69,75.75,75.67,75.75,16000.0,46.7913,46.8284,46.779,46.8284,16000.0
2010-01-11 14:55:00,75.75,75.79,75.74,75.77,13100.0,46.8284,46.8531,46.8222,46.8408,13100.0
2010-01-11 15:00:00,75.75,75.87,75.75,75.82,32300.0,46.8284,46.9026,46.8284,46.8717,32300.0
2010-01-11 15:05:00,75.82,75.86,75.69,75.7,32600.0,46.8717,46.8964,46.7913,46.7975,32600.0
2010-01-11 15:10:00,75.71,75.75,75.66,75.66,26700.0,46.8037,46.8284,46.7728,46.7728,26700.0
2010-01-11 15:15:00,75.68,75.81,75.65,75.77,34000.0,46.7851,46.8655,46.7666,46.8408,34000.0
2010-01-11 15:20:00,75.77,75.81,75.75,75.81,22500.0,46.8408,46.8655,46.8284,46.8655,22500.0
2010-01-11 15:25:00,75.8,75.89,75.79,75.85,33500.0,46.8593,46.915,46.8531,46.8902,33500.0
2010-01-11 15:30:00,75.84,75.85,75.79,75.81,20500.0,46.8841,46.8902,46.8531,46.8655,20500.0
2010-01-11 15:35:00,75.8,75.96,75.77,75.92,33000.0,46.8593,46.9582,46.8408,46.9335,33000.0
2010-01-11 15:40:00,75.92,75.93,75.81,75.88,32500.0,46.9335,46.9397,46.8655,46.9088,32500.0
2010-01-11 15:45:00,75.87,76.0,75.85,75.99,53100.0,46.9026,46.983,46.8902,46.9768,53100.0
2010-01-11 15:50:00,75.98,76.0,75.9,75.98,59000.0,46.9706,46.983,46.9211,46.9706,59000.0
2010-01-11 15:55:00,75.98,76.08,75.98,76.0,105100.0,46.9706,47.0324,46.9706,46.983,105100.0
2010-01-12 09:30:00,75.75,75.82,75.31,75.36,25500.0,46.8284,46.8717,46.5564,46.5873,25500.0
2010-01-12 09:35:00,75.33,75.63,75.33,75.59,15200.0,46.5688,46.7542,46.5688,46.7295,15200.0
2010-01-12 09:40:00,75.62,75.91,75.61,75.87,15300.0,46.748,46.9273,46.7419,46.9026,15300.0
2010-01-12 09:45:00,75.87,76.09,75.82,76.04,50100.0,46.9026,47.0386,46.8717,47.0077,50100.0
2010-01-12 09:50:00,76.08,76.16,76.07,76.08,21900.0,47.0324,47.0819,47.0262,47.0324,21900.0
2010-01-12 09:55:00,76.07,76.22,75.96,76.21,28600.0,47.0262,47.119,46.9582,47.1128,28600.0
2010-01-12 10:00:00,76.2,76.3,76.17,76.26,54900.0,47.1066,47.1684,47.0881,47.1437,54900.0
2010-01-12 10:05:00,76.24,76.31,76.2,76.27,29800.0,47.1313,47.1746,47.1066,47.1499,29800.0
2010-01-12 10:10:00,76.27,76.47,76.27,76.44,38200.0,47.1499,47.2735,47.1499,47.255,38200.0
2010-01-12 10:15:00,76.44,76.44,76.37,76.42,20500.0,47.255,47.255,47.2117,47.2426,20500.0
2010-01-12 10:20:00,76.42,76.42,76.22,76.22,13900.0,47.2426,47.2426,47.119,47.119,13900.0
2010-01-12 10:25:00,76.25,76.3,76.09,76.09,6800.0,47.1375,47.1684,47.0386,47.0386,6800.0
2010-01-12 10:30:00,76.11,76.11,75.92,75.96,17900.0,47.051,47.051,46.9335,46.9582,17900.0
2010-01-12 10:35:00,75.96,76.08,75.96,76.06,17000.0,46.9582,47.0324,46.9582,47.0201,17000.0
2010-01-12 10:40:00,76.09,76.13,76.04,76.08,6400.0,47.0386,47.0633,47.0077,47.0324,6400.0
2010-01-12 10:45:00,76.08,76.09,75.93,75.93,12900.0,47.0324,47.0386,46.9397,46.9397,12900.0
2010-01-12 10:50:00,75.96,75.96,75.74,75.77,28400.0,46.9582,46.9582,46.8222,46.8408,28400.0
2010-01-12 10:55:00,75.78,76.13,75.78,76.04,53600.0,46.847,47.0633,46.847,47.0077,53600.0
2010-01-12 11:00:00,76.05,76.09,75.99,76.0,19300.0,47.0139,47.0386,46.9768,46.983,19300.0
2010-01-12 11:05:00,76.0,76.09,76.0,76.08,6600.0,46.983,47.0386,46.983,47.0324,6600.0
2010-01-12 11:10:00,76.09,76.09,75.95,76.01,59000.0,47.0386,47.0386,46.9521,46.9891,59000.0
2010-01-12 11:15:00,76.0,76.03,75.82,75.91,36100.0,46.983,47.0015,46.8717,46.9273,36100.0
2010-01-12 11:20:00,75.93,75.95,75.89,75.89,8100.0,46.9397,46.9521,46.915,46.915,8100.0
2010-01-12 11:25:00,75.89,75.94,75.84,75.89,24700.0,46.915,46.9459,46.8841,46.915,24700.0
2010-01-12 11:30:00,75.9,75.9,75.59,75.64,47100.0,46.9211,46.9211,46.7295,46.7604,47100.0
2010-01-12 11:35:00,75.63,75.64,75.54,75.56,39000.0,46.7542,46.7604,46.6986,46.711,39000.0
2010-01-12 11:40:00,75.58,75.6,75.46,75.51,66800.0,46.7233,46.7357,46.6491,46.68,66800.0
2010-01-12 11:45:00,75.53,75.64,75.51,75.6,54300.0,46.6924,46.7604,46.68,46.7357,54300.0
2010-01-12 11:50:00,75.6,75.64,75.5,75.58,44500.0,46.7357,46.7604,46.6739,46.7233,44500.0
2010-01-12 11:55:00,75.6,75.7,75.56,75.67,57600.0,46.7357,46.7975,46.711,46.779,57600.0
2010-01-12 12:00:00,75.66,75.74,75.66,75.74,18700.0,46.7728,46.8222,46.7728,46.8222,18700.0
2010-01-12 12:05:00,75.76,75.82,75.69,75.73,53400.0,46.8346,46.8717,46.7913,46.8161,53400.0
2010-01-12 12:10:00,75.73,75.76,75.53,75.75,48500.0,46.8161,46.8346,46.6924,46.8284,48500.0
2010-01-12 12:15:00,75.77,75.77,75.53,75.53,50900.0,46.8408,46.8408,46.6924,46.6924,50900.0
2010-01-12 12:20:00,75.56,75.7,75.52,75.68,57500.0,46.711,46.7975,46.6862,46.7851,57500.0
2010-01-12 12:25:00,75.68,75.85,75.64,75.79,32600.0,46.7851,46.8902,46.7604,46.8531,32600.0
2010-01-12 12:30:00,75.81,75.89,75.78,75.82,24100.0,46.8655,46.915,46.847,46.8717,24100.0
2010-01-12 12:35:00,75.83,75.84,75.72,75.72,18200.0,46.8779,46.8841,46.8099,46.8099,18200.0
2010-01-12 12:40:00,75.74,75.75,75.64,75.73,11500.0,46.8222,46.8284,46.7604,46.8161,11500.0
2010-01-12 12:45:00,75.75,75.75,75.72,75.72,9300.0,46.8284,46.8284,46.8099,46.8099,9300.0
2010-01-12 12:50:00,75.73,75.76,75.63,75.74,25900.0,46.8161,46.8346,46.7542,46.8222,25900.0
2010-01-12 12:55:00,75.75,75.84,75.72,75.83,17900.0,46.8284,46.8841,46.8099,46.8779,17900.0
2010-01-12 13:00:00,75.83,75.92,75.82,75.92,13200.0,46.8779,46.9335,46.8717,46.9335,13200.0
2010-01-12 13:05:00,75.92,75.97,75.85,75.89,16400.0,46.9335,46.9644,46.8902,46.915,16400.0
2010-01-12 13:10:00,75.89,75.9,75.85,75.86,8400.0,46.915,46.9211,46.8902,46.8964,8400.0
2010-01-12 13:15:00,75.86,75.9,75.84,75.89,12100.0,46.8964,46.9211,46.8841,46.915,12100.0
2010-01-12 13:20:00,75.89,75.93,75.85,75.92,22600.0,46.915,46.9397,46.8902,46.9335,22600.0
2010-01-12 13:25:00,75.93,76.0,75.91,76.0,17700.0,46.9397,46.983,46.9273,46.983,17700.0
2010-01-12 13:30:00,76.0,76.06,75.93,76.0,41800.0,46.983,47.0201,46.9397,46.983,41800.0
2010-01-12 13:35:00,75.99,76.01,75.91,75.91,47100.0,46.9768,46.9891,46.9273,46.9273,47100.0
2010-01-12 13:40:00,75.91,75.91,75.82,75.86,17200.0,46.9273,46.9273,46.8717,46.8964,17200.0
2010-01-12 13:45:00,75.87,75.92,75.68,75.71,46800.0,46.9026,46.9335,46.7851,46.8037,46800.0
2010-01-12 13:50:00,75.71,75.82,75.65,75.79,21800.0,46.8037,46.8717,46.7666,46.8531,21800.0
2010-01-12 13:55:00,75.83,75.84,75.67,75.67,8800.0,46.8779,46.8841,46.779,46.779,8800.0
2010-01-12 14:00:00,75.68,75.69,75.51,75.58,20800.0,46.7851,46.7913,46.68,46.7233,20800.0
2010-01-12 14:05:00,75.6,75.62,75.57,75.61,10100.0,46.7357,46.748,46.7171,46.7419,10100.0
2010-01-12 14:10:00,75.61,75.61,75.5,75.5,33000.0,46.7419,46.7419,46.6739,46.6739,33000.0
2010-01-12 14:15:00,75.51,75.57,75.5,75.57,6800.0,46.68,46.7171,46.6739,46.7171,6800.0
2010-01-12 14:20:00,75.55,75.6,75.52,75.6,12000.0,46.7048,46.7357,46.6862,46.7357,12000.0
2010-01-12 14:25:00,75.57,75.65,75.57,75.65,8900.0,46.7171,46.7666,46.7171,46.7666,8900.0
2010-01-12 14:30:00,75.66,75.72,75.66,75.72,12200.0,46.7728,46.8099,46.7728,46.8099,12200.0
2010-01-12 14:35:00,75.71,75.74,75.69,75.74,9800.0,46.8037,46.8222,46.7913,46.8222,9800.0
2010-01-12 14:40:00,75.73,75.74,75.67,75.67,14800.0,46.8161,46.8222,46.779,46.779,14800.0
2010-01-12 14:45:00,75.67,75.73,75.66,75.73,15900.0,46.779,46.8161,46.7728,46.8161,15900.0
2010-01-12 14:50:00,75.72,75.8,75.72,75.79,11900.0,46.8099,46.8593,46.8099,46.8531,11900.0
2010-01-12 14:55:00,75.8,75.84,75.79,75.79,13800.0,46.8593,46.8841,46.8531,46.8531,13800.0
2010-01-12 15:00:00,75.79,75.79,75.67,75.67,13600.0,46.8531,46.8531,46.779,46.779,13600.0
2010-01-12 15:05:00,75.68,75.72,75.67,75.71,13300.0,46.7851,46.8099,46.779,46.8037,13300.0
2010-01-12 15:10:00,75.73,75.79,75.72,75.78,7600.0,46.8161,46.8531,46.8099,46.847,7600.0
2010-01-12 15:15:00,75.78,75.79,75.74,75.75,11000.0,46.847,46.8531,46.8222,46.8284,11000.0
2010-01-12 15:20:00,75.76,75.76,75.65,75.65,15700.0,46.8346,46.8346,46.7666,46.7666,15700.0
2010-01-12 15:25:00,75.66,75.66,75.64,75.65,14000.0,46.7728,46.7728,46.7604,46.7666,14000.0
2010-01-12 15:30:00,75.65,75.68,75.6,75.62,17500.0,46.7666,46.7851,46.7357,46.748,17500.0
2010-01-12 15:35:00,75.63,75.7,75.61,75.68,37500.0,46.7542,46.7975,46.7419,46.7851,37500.0
2010-01-12 15:40:00,75.68,75.77,75.68,75.75,33700.0,46.7851,46.8408,46.7851,46.8284,33700.0
2010-01-12 15:45:00,75.75,75.87,75.75,75.85,24600.0,46.8284,46.9026,46.8284,46.8902,24600.0
2010-01-12 15:50:00,75.85,75.85,75.76,75.83,51200.0,46.8902,46.8902,46.8346,46.8779,51200.0
2010-01-12 15:55:00,75.84,75.95,75.83,75.94,66100.0,46.8841,46.9521,46.8779,46.9459,66100.0
2010-01-13 09:30:00,76.16,76.45,75.71,76.36,45500.0,47.0819,47.2612,46.8037,47.2055,45500.0
2010-01-13 09:35:00,76.35,76.44,76.35,76.41,17300.0,47.1993,47.255,47.1993,47.2364,17300.0
2010-01-13 09:40:00,76.34,76.48,76.29,76.43,31100.0,47.1932,47.2797,47.1622,47.2488,31100.0
2010-01-13 09:45:00,76.46,76.47,76.39,76.39,12300.0,47.2673,47.2735,47.2241,47.2241,12300.0
2010-01-13 09:50:00,76.39,76.39,76.14,76.15,16100.0,47.2241,47.2241,47.0695,47.0757,16100.0
2010-01-13 09:55:00,76.13,76.35,76.06,76.3,19400.0,47.0633,47.1993,47.0201,47.1684,19400.0
2010-01-13 10:00:00,76.3,76.4,76.27,76.28,27100.0,47.1684,47.2302,47.1499,47.1561,27100.0
2010-01-13 10:05:00,76.26,76.33,76.15,76.33,14700.0,47.1437,47.187,47.0757,47.187,14700.0
2010-01-13 10:10:00,76.33,76.34,76.15,76.24,42800.0,47.187,47.1932,47.0757,47.1313,42800.0
2010-01-13 10:15:00,76.26,76.38,76.15,76.38,44600.0,47.1437,47.2179,47.0757,47.2179,44600.0
2010-01-13 10:20:00,76.34,76.5,76.33,76.43,53200.0,47.1932,47.2921,47.187,47.2488,53200.0
2010-01-13 10:25:00,76.43,76.62,76.43,76.48,77700.0,47.2488,47.3662,47.2488,47.2797,77700.0
2010-01-13 10:30:00,76.47,76.58,76.43,76.5,44800.0,47.2735,47.3415,47.2488,47.2921,44800.0
2010-01-13 10:35:00,76.5,76.55,76.47,76.52,38100.0,47.2921,47.323,47.2735,47.3044,38100.0
2010-01-13 10:40:00,76.54,76.58,76.53,76.58,47200.0,47.3168,47.3415,47.3106,47.3415,47200.0
2010-01-13 10:45:00,76.56,76.68,76.55,76.56,25600.0,47.3292,47.4033,47.323,47.3292,25600.0
2010-01-13 10:50:00,76.56,76.59,76.45,76.52,56800.0,47.3292,47.3477,47.2612,47.3044,56800.0
2010-01-13 10:55:00,76.51,76.59,76.44,76.46,83200.0,47.2982,47.3477,47.255,47.2673,83200.0
2010-01-13 11:00:00,76.47,76.6,76.4,76.58,75000.0,47.2735,47.3539,47.2302,47.3415,75000.0
2010-01-13 11:05:00,76.6,76.6,76.45,76.45,15000.0,47.3539,47.3539,47.2612,47.2612,15000.0
2010-01-13 11:10:00,76.43,76.48,76.36,76.48,6900.0,47.2488,47.2797,47.2055,47.2797,6900.0
2010-01-13 11:15:00,76.48,76.5,76.41,76.49,7500.0,47.2797,47.2921,47.2364,47.2859,7500.0
2010-01-13 11:20:00,76.53,76.53,76.4,76.53,9500.0,47.3106,47.3106,47.2302,47.3106,9500.0
2010-01-13 11:25:00,76.53,76.59,76.53,76.56,3600.0,47.3106,47.3477,47.3106,47.3292,3600.0
2010-01-13 11:30:00,76.55,76.6,76.53,76.6,16600.0,47.323,47.3539,47.3106,47.3539,16600.0
2010-01-13 11:35:00,76.59,76.6,76.5,76.51,50300.0,47.3477,47.3539,47.2921,47.2982,50300.0
2010-01-13 11:40:00,76.51,76.55,76.51,76.51,29400.0,47.2982,47.323,47.2982,47.2982,29400.0
2010-01-13 11:45:00,76.52,76.57,76.5,76.56,23000.0,47.3044,47.3353,47.2921,47.3292,23000.0
2010-01-13 11:50:00,76.57,76.6,76.53,76.56,21700.0,47.3353,47.3539,47.3106,47.3292,21700.0
2010-01-13 11:55:00,76.54,76.6,76.54,76.57,11900.0,47.3168,47.3539,47.3168,47.3353,11900.0
2010-01-13 12:00:00,76.57,76.73,76.54,76.71,45400.0,47.3353,47.4342,47.3168,47.4219,45400.0
2010-01-13 12:05:00,76.71,76.76,76.61,76.65,13900.0,47.4219,47.4528,47.3601,47.3848,13900.0
2010-01-13 12:10:00,76.64,76.65,76.54,76.57,8700.0,47.3786,47.3848,47.3168,47.3353,8700.0
2010-01-13 12:15:00,76.56,76.57,76.5,76.51,7700.0,47.3292,47.3353,47.2921,47.2982,7700.0
2010-01-13 12:20:00,76.5,76.55,76.5,76.54,10300.0,47.2921,47.323,47.2921,47.3168,10300.0
2010-01-13 12:25:00,76.55,76.63,76.53,76.6,6300.0,47.323,47.3724,47.3106,47.3539,6300.0
2010-01-13 12:30:00,76.59,76.75,76.54,76.59,71500.0,47.3477,47.4466,47.3168,47.3477,71500.0
2010-01-13 12:35:00,76.57,76.61,76.55,76.58,17900.0,47.3353,47.3601,47.323,47.3415,17900.0
2010-01-13 12:40:00,76.57,76.65,76.56,76.62,9600.0,47.3353,47.3848,47.3292,47.3662,9600.0
2010-01-13 12:45:00,76.64,76.65,76.6,76.61,32500.0,47.3786,47.3848,47.3539,47.3601,32500.0
2010-01-13 12:50:00,76.6,76.6,76.54,76.54,6200.0,47.3539,47.3539,47.3168,47.3168,6200.0
2010-01-13 12:55:00,76.56,76.56,76.48,76.5,13700.0,47.3292,47.3292,47.2797,47.2921,13700.0
2010-01-13 13:00:00,76.51,76.51,76.35,76.46,24300.0,47.2982,47.2982,47.1993,47.2673,24300.0
2010-01-13 13:05:00,76.46,76.46,76.37,76.43,15600.0,47.2673,47.2673,47.2117,47.2488,15600.0
2010-01-13 13:10:00,76.43,76.47,76.39,76.46,12700.0,47.2488,47.2735,47.2241,47.2673,12700.0
2010-01-13 13:15:00,76.46,76.51,76.46,76.5,11100.0,47.2673,47.2982,47.2673,47.2921,11100.0
2010-01-13 13:20:00,76.51,76.57,76.48,76.56,11100.0,47.2982,47.3353,47.2797,47.3292,11100.0
2010-01-13 13:25:00,76.58,76.61,76.56,76.61,6200.0,47.3415,47.3601,47.3292,47.3601,6200.0
2010-01-13 13:30:00,76.62,76.65,76.6,76.61,16600.0,47.3662,47.3848,47.3539,47.3601,16600.0
2010-01-13 13:35:00,76.61,76.63,76.6,76.62,16300.0,47.3601,47.3724,47.3539,47.3662,16300.0
2010-01-13 13:40:00,76.61,76.64,76.61,76.64,17400.0,47.3601,47.3786,47.3601,47.3786,17400.0
2010-01-13 13:45:00,76.62,76.63,76.6,76.6,7300.0,47.3662,47.3724,47.3539,47.3539,7300.0
2010-01-13 13:50:00,76.6,76.61,76.51,76.54,32700.0,47.3539,47.3601,47.2982,47.3168,32700.0
2010-01-13 13:55:00,76.54,76.55,76.49,76.5,6500.0,47.3168,47.323,47.2859,47.2921,6500.0
2010-01-13 14:00:00,76.5,76.67,76.5,76.59,12000.0,47.2921,47.3972,47.2921,47.3477,12000.0
2010-01-13 14:05:00,76.59,76.65,76.57,76.58,13200.0,47.3477,47.3848,47.3353,47.3415,13200.0
2010-01-13 14:10:00,76.58,76.6,76.53,76.54,36500.0,47.3415,47.3539,47.3106,47.3168,36500.0
2010-01-13 14:15:00,76.54,76.59,76.54,76.59,3800.0,47.3168,47.3477,47.3168,47.3477,3800.0
2010-01-13 14:20:00,76.59,76.64,76.59,76.64,4500.0,47.3477,47.3786,47.3477,47.3786,4500.0
2010-01-13 14:25:00,76.68,76.69,76.63,76.65,5500.0,47.4033,47.4095,47.3724,47.3848,5500.0
2010-01-13 14:30:00,76.64,76.65,76.58,76.59,15000.0,47.3786,47.3848,47.3415,47.3477,15000.0
2010-01-13 14:35:00,76.6,76.61,76.53,76.54,7000.0,47.3539,47.3601,47.3106,47.3168,7000.0
2010-01-13 14:40:00,76.52,76.57,76.48,76.57,7100.0,47.3044,47.3353,47.2797,47.3353,7100.0
2010-01-13 14:45:00,76.56,76.69,76.55,76.69,16800.0,47.3292,47.4095,47.323,47.4095,16800.0
2010-01-13 14:50:00,76.69,76.75,76.69,76.72,12900.0,47.4095,47.4466,47.4095,47.4281,12900.0
2010-01-13 14:55:00,76.74,76.75,76.71,76.71,10200.0,47.4404,47.4466,47.4219,47.4219,10200.0
2010-01-13 15:00:00,76.73,76.73,76.61,76.63,14000.0,47.4342,47.4342,47.3601,47.3724,14000.0
2010-01-13 15:05:00,76.63,76.73,76.63,76.72,11600.0,47.3724,47.4342,47.3724,47.4281,11600.0
2010-01-13 15:10:00,76.71,76.73,76.68,76.68,20200.0,47.4219,47.4342,47.4033,47.4033,20200.0
2010-01-13 15:15:00,76.68,76.77,76.68,76.77,20000.0,47.4033,47.459,47.4033,47.459,20000.0
2010-01-13 15:20:00,76.76,76.77,76.73,76.75,21200.0,47.4528,47.459,47.4342,47.4466,21200.0
2010-01-13 15:25:00,76.76,76.88,76.75,76.84,30500.0,47.4528,47.527,47.4466,47.5022,30500.0
2010-01-13 15:30:00,76.84,77.0,76.83,76.94,40800.0,47.5022,47.6012,47.4961,47.5641,40800.0
2010-01-13 15:35:00,76.93,76.97,76.85,76.91,36100.0,47.5579,47.5826,47.5084,47.5455,36100.0
2010-01-13 15:40:00,76.91,76.91,76.75,76.76,35000.0,47.5455,47.5455,47.4466,47.4528,35000.0
2010-01-13 15:45:00,76.75,76.93,76.75,76.92,63200.0,47.4466,47.5579,47.4466,47.5517,63200.0
2010-01-13 15:50:00,76.93,77.0,76.87,76.97,123300.0,47.5579,47.6012,47.5208,47.5826,123300.0
2010-01-13 15:55:00,76.97,77.02,76.89,76.9,163700.0,47.5826,47.6135,47.5332,47.5393,163700.0
2010-01-14 09:30:00,76.79,77.03,76.15,76.18,46500.0,47.4713,47.6197,47.0757,47.0942,46500.0
2010-01-14 09:35:00,76.19,76.79,76.16,76.75,22300.0,47.1004,47.4713,47.0819,47.4466,22300.0
2010-01-14 09:40:00,76.79,76.93,76.62,76.62,24500.0,47.4713,47.5579,47.3662,47.3662,24500.0
2010-01-14 09:45:00,76.62,76.68,76.53,76.59,21600.0,47.3662,47.4033,47.3106,47.3477,21600.0
2010-01-14 09:50:00,76.65,76.68,76.54,76.63,18600.0,47.3848,47.4033,47.3168,47.3724,18600.0
2010-01-14 09:55:00,76.59,76.62,76.49,76.5,13800.0,47.3477,47.3662,47.2859,47.2921,13800.0
2010-01-14 10:00:00,76.5,76.57,76.43,76.53,18900.0,47.2921,47.3353,47.2488,47.3106,18900.0
2010-01-14 10:05:00,76.52,76.66,76.5,76.64,32400.0,47.3044,47.391,47.2921,47.3786,32400.0
2010-01-14 10:10:00,76.64,76.81,76.63,76.81,34500.0,47.3786,47.4837,47.3724,47.4837,34500.0
2010-01-14 10:15:00,76.8,76.8,76.64,76.64,31900.0,47.4775,47.4775,47.3786,47.3786,31900.0
2010-01-14 10:20:00,76.66,76.67,76.52,76.52,13400.0,47.391,47.3972,47.3044,47.3044,13400.0
2010-01-14 10:25:00,76.52,76.66,76.52,76.54,7600.0,47.3044,47.391,47.3044,47.3168,7600.0
2010-01-14 10:30:00,76.55,76.72,76.54,76.62,14300.0,47.323,47.4281,47.3168,47.3662,14300.0
2010-01-14 10:35:00,76.6,76.62,76.42,76.5,63900.0,47.3539,47.3662,47.2426,47.2921,63900.0
2010-01-14 10:40:00,76.51,76.67,76.5,76.59,49800.0,47.2982,47.3972,47.2921,47.3477,49800.0
2010-01-14 10:45:00,76.59,76.6,76.5,76.59,41100.0,47.3477,47.3539,47.2921,47.3477,41100.0
2010-01-14 10:50:00,76.6,76.66,76.52,76.6,49500.0,47.3539,47.391,47.3044,47.3539,49500.0
2010-01-14 10:55:00,76.6,76.67,76.5,76.53,55800.0,47.3539,47.3972,47.2921,47.3106,55800.0
2010-01-14 11:00:00,76.53,76.56,76.43,76.48,27300.0,47.3106,47.3292,47.2488,47.2797,27300.0
2010-01-14 11:05:00,76.48,76.48,76.46,76.46,10900.0,47.2797,47.2797,47.2673,47.2673,10900.0
2010-01-14 11:10:00,76.47,76.52,76.45,76.49,17900.0,47.2735,47.3044,47.2612,47.2859,17900.0
2010-01-14 11:15:00,76.5,76.53,76.45,76.46,26100.0,47.2921,47.3106,47.2612,47.2673,26100.0
2010-01-14 11:20:00,76.46,76.5,76.41,76.5,20000.0,47.2673,47.2921,47.2364,47.2921,20000.0
2010-01-14 11:25:00,76.48,76.52,76.43,76.47,30200.0,47.2797,47.3044,47.2488,47.2735,30200.0
2010-01-14 11:30:00,76.46,76.5,76.4,76.47,42100.0,47.2673,47.2921,47.2302,47.2735,42100.0
2010-01-14 11:35:00,76.47,76.55,76.46,76.49,17900.0,47.2735,47.323,47.2673,47.2859,17900.0
2010-01-14 11:40:00,76.49,76.61,76.49,76.61,36900.0,47.2859,47.3601,47.2859,47.3601,36900.0
2010-01-14 11:45:00,76.6,76.66,76.58,76.66,16200.0,47.3539,47.391,47.3415,47.391,16200.0
2010-01-14 11:50:00,76.66,76.67,76.62,76.65,14900.0,47.391,47.3972,47.3662,47.3848,14900.0
2010-01-14 11:55:00,76.62,76.65,76.53,76.54,25100.0,47.3662,47.3848,47.3106,47.3168,25100.0
2010-01-14 12:00:00,76.54,76.57,76.54,76.57,6200.0,47.3168,47.3353,47.3168,47.3353,6200.0
2010-01-14 12:05:00,76.57,76.57,76.48,76.53,23800.0,47.3353,47.3353,47.2797,47.3106,23800.0
2010-01-14 12:10:00,76.52,76.56,76.49,76.56,12900.0,47.3044,47.3292,47.2859,47.3292,12900.0
2010-01-14 12:15:00,76.56,76.57,76.52,76.53,12700.0,47.3292,47.3353,47.3044,47.3106,12700.0
2010-01-14 12:20:00,76.52,76.54,76.45,76.46,20700.0,47.3044,47.3168,47.2612,47.2673,20700.0
2010-01-14 12:25:00,76.45,76.46,76.4,76.41,10600.0,47.2612,47.2673,47.2302,47.2364,10600.0
2010-01-14 12:30:00,76.41,76.45,76.38,76.38,18100.0,47.2364,47.2612,47.2179,47.2179,18100.0
2010-01-14 12:35:00,76.38,76.4,76.31,76.36,14900.0,47.2179,47.2302,47.1746,47.2055,14900.0
2010-01-14 12:40:00,76.36,76.36,76.3,76.32,15900.0,47.2055,47.2055,47.1684,47.1808,15900.0
2010-01-14 12:45:00,76.31,76.34,76.24,76.26,18700.0,47.1746,47.1932,47.1313,47.1437,18700.0
2010-01-14 12:50:00,76.25,76.32,76.25,76.3,21200.0,47.1375,47.1808,47.1375,47.1684,21200.0
2010-01-14 12:55:00,76.29,76.36,76.28,76.36,11300.0,47.1622,47.2055,47.1561,47.2055,11300.0
2010-01-14 13:00:00,76.36,76.4,76.3,76.3,9900.0,47.2055,47.2302,47.1684,47.1684,9900.0
2010-01-14 13:05:00,76.29,76.31,76.23,76.23,6600.0,47.1622,47.1746,47.1251,47.1251,6600.0
2010-01-14 13:10:00,76.24,76.33,76.23,76.32,12500.0,47.1313,47.187,47.1251,47.1808,12500.0
2010-01-14 13:15:00,76.32,76.42,76.32,76.42,12600.0,47.1808,47.2426,47.1808,47.2426,12600.0
2010-01-14 13:20:00,76.42,76.47,76.42,76.43,10800.0,47.2426,47.2735,47.2426,47.2488,10800.0
2010-01-14 13:25:00,76.43,76.43,76.35,76.36,17300.0,47.2488,47.2488,47.1993,47.2055,17300.0
2010-01-14 13:30:00,76.39,76.6,76.38,76.59,12700.0,47.2241,47.3539,47.2179,47.3477,12700.0
2010-01-14 13:35:00,76.6,76.64,76.57,76.57,14000.0,47.3539,47.3786,47.3353,47.3353,14000.0
2010-01-14 13:40:00,76.57,76.57,76.49,76.55,11900.0,47.3353,47.3353,47.2859,47.323,11900.0
2010-01-14 13:45:00,76.55,76.55,76.47,76.49,11900.0,47.323,47.323,47.2735,47.2859,11900.0
2010-01-14 13:50:00,76.49,76.5,76.44,76.47,29000.0,47.2859,47.2921,47.255,47.2735,29000.0
2010-01-14 13:55:00,76.47,76.54,76.45,76.5,14200.0,47.2735,47.3168,47.2612,47.2921,14200.0
2010-01-14 14:00:00,76.5,76.55,76.5,76.51,11300.0,47.2921,47.323,47.2921,47.2982,11300.0
2010-01-14 14:05:00,76.53,76.53,76.49,76.51,13000.0,47.3106,47.3106,47.2859,47.2982,13000.0
2010-01-14 14:10:00,76.51,76.52,76.45,76.47,31800.0,47.2982,47.3044,47.2612,47.2735,31800.0
2010-01-14 14:15:00,76.46,76.5,76.45,76.5,16300.0,47.2673,47.2921,47.2612,47.2921,16300.0
2010-01-14 14:20:00,76.5,76.6,76.5,76.59,13500.0,47.2921,47.3539,47.2921,47.3477,13500.0
2010-01-14 14:25:00,76.6,76.71,76.59,76.59,36800.0,47.3539,47.4219,47.3477,47.3477,36800.0
2010-01-14 14:30:00,76.59,76.69,76.58,76.69,13600.0,47.3477,47.4095,47.3415,47.4095,13600.0
2010-01-14 14:35:00,76.7,76.75,76.7,76.73,12400.0,47.4157,47.4466,47.4157,47.4342,12400.0
2010-01-14 14:40:00,76.72,76.82,76.72,76.81,11200.0,47.4281,47.4899,47.4281,47.4837,11200.0
2010-01-14 14:45:00,76.8,76.85,76.74,76.76,19300.0,47.4775,47.5084,47.4404,47.4528,19300.0
2010-01-14 14:50:00,76.75,76.82,76.75,76.82,14000.0,47.4466,47.4899,47.4466,47.4899,14000.0
2010-01-14 14:55:00,76.85,76.87,76.74,76.74,13000.0,47.5084,47.5208,47.4404,47.4404,13000.0
2010-01-14 15:00:00,76.73,76.89,76.73,76.88,19200.0,47.4342,47.5332,47.4342,47.527,19200.0
2010-01-14 15:05:00,76.89,76.89,76.8,76.8,12200.0,47.5332,47.5332,47.4775,47.4775,12200.0
2010-01-14 15:10:00,76.8,76.85,76.77,76.83,19300.0,47.4775,47.5084,47.459,47.4961,19300.0
2010-01-14 15:15:00,76.83,76.83,76.78,76.79,11500.0,47.4961,47.4961,47.4652,47.4713,11500.0
2010-01-14 15:20:00,76.79,76.83,76.79,76.81,17300.0,47.4713,47.4961,47.4713,47.4837,17300.0
2010-01-14 15:25:00,76.8,76.82,76.76,76.78,19500.0,47.4775,47.4899,47.4528,47.4652,19500.0
2010-01-14 15:30:00,76.78,76.8,76.74,76.8,19800.0,47.4652,47.4775,47.4404,47.4775,19800.0
2010-01-14 15:35:00,76.81,76.9,76.78,76.9,40400.0,47.4837,47.5393,47.4652,47.5393,40400.0
2010-01-14 15:40:00,76.89,76.91,76.82,76.82,26000.0,47.5332,47.5455,47.4899,47.4899,26000.0
2010-01-14 15:45:00,76.8,76.93,76.8,76.91,33300.0,47.4775,47.5579,47.4775,47.5455,33300.0
2010-01-14 15:50:00,76.9,76.92,76.83,76.89,61900.0,47.5393,47.5517,47.4961,47.5332,61900.0
2010-01-14 15:55:00,76.89,76.94,76.85,76.87,68400.0,47.5332,47.5641,47.5084,47.5208,68400.0
2010-01-15 09:30:00,76.96,76.99,76.63,76.77,323100.0,47.5764,47.595,47.3724,47.459,323100.0
2010-01-15 09:35:00,76.79,77.19,76.76,77.06,34000.0,47.4713,47.7186,47.4528,47.6383,34000.0
2010-01-15 09:40:00,77.02,77.02,76.8,76.8,11000.0,47.6135,47.6135,47.4775,47.4775,11000.0
2010-01-15 09:45:00,76.84,76.99,76.79,76.79,31300.0,47.5022,47.595,47.4713,47.4713,31300.0
2010-01-15 09:50:00,76.79,76.92,76.75,76.87,28500.0,47.4713,47.5517,47.4466,47.5208,28500.0
2010-01-15 09:55:00,76.88,77.08,76.87,77.07,37800.0,47.527,47.6506,47.5208,47.6444,37800.0
2010-01-15 10:00:00,77.07,77.07,76.76,76.9,31200.0,47.6444,47.6444,47.4528,47.5393,31200.0
2010-01-15 10:05:00,76.9,76.98,76.63,76.81,39400.0,47.5393,47.5888,47.3724,47.4837,39400.0
2010-01-15 10:10:00,76.78,76.8,76.75,76.77,7600.0,47.4652,47.4775,47.4466,47.459,7600.0
2010-01-15 10:15:00,76.77,76.92,76.7,76.91,53600.0,47.459,47.5517,47.4157,47.5455,53600.0
2010-01-15 10:20:00,76.91,77.06,76.88,76.99,52900.0,47.5455,47.6383,47.527,47.595,52900.0
2010-01-15 10:25:00,76.99,77.01,76.75,76.78,68700.0,47.595,47.6073,47.4466,47.4652,68700.0
2010-01-15 10:30:00,76.76,76.84,76.75,76.76,39600.0,47.4528,47.5022,47.4466,47.4528,39600.0
2010-01-15 10:35:00,76.76,76.85,76.72,76.75,32000.0,47.4528,47.5084,47.4281,47.4466,32000.0
2010-01-15 10:40:00,76.75,76.76,76.61,76.73,55300.0,47.4466,47.4528,47.3601,47.4342,55300.0
2010-01-15 10:45:00,76.69,76.72,76.63,76.7,25200.0,47.4095,47.4281,47.3724,47.4157,25200.0
2010-01-15 10:50:00,76.7,76.81,76.7,76.79,60400.0,47.4157,47.4837,47.4157,47.4713,60400.0
2010-01-15 10:55:00,76.8,76.91,76.71,76.73,31800.0,47.4775,47.5455,47.4219,47.4342,31800.0
2010-01-15 11:00:00,76.76,76.8,76.72,76.78,30700.0,47.4528,47.4775,47.4281,47.4652,30700.0
2010-01-15 11:05:00,76.78,76.78,76.61,76.62,17600.0,47.4652,47.4652,47.3601,47.3662,17600.0
2010-01-15 11:10:00,76.65,76.67,76.62,76.63,17400.0,47.3848,47.3972,47.3662,47.3724,17400.0
2010-01-15 11:15:00,76.62,76.62,76.61,76.61,8900.0,47.3662,47.3662,47.3601,47.3601,8900.0
2010-01-15 11:20:00,76.61,76.66,76.6,76.63,11500.0,47.3601,47.391,47.3539,47.3724,11500.0
2010-01-15 11:25:00,76.64,76.65,76.57,76.61,20000.0,47.3786,47.3848,47.3353,47.3601,20000.0
2010-01-15 11:30:00,76.59,76.61,76.56,76.58,17200.0,47.3477,47.3601,47.3292,47.3415,17200.0
2010-01-15 11:35:00,76.56,76.63,76.56,76.62,10600.0,47.3292,47.3724,47.3292,47.3662,10600.0
2010-01-15 11:40:00,76.6,76.69,76.6,76.67,11100.0,47.3539,47.4095,47.3539,47.3972,11100.0
2010-01-15 11:45:00,76.67,76.71,76.65,76.66,15100.0,47.3972,47.4219,47.3848,47.391,15100.0
2010-01-15 11:50:00,76.67,76.67,76.62,76.63,15400.0,47.3972,47.3972,47.3662,47.3724,15400.0
2010-01-15 11:55:00,76.63,76.64,76.61,76.61,19500.0,47.3724,47.3786,47.3601,47.3601,19500.0
2010-01-15 12:00:00,76.61,76.64,76.59,76.63,10700.0,47.3601,47.3786,47.3477,47.3724,10700.0
2010-01-15 12:05:00,76.65,76.68,76.59,76.61,20800.0,47.3848,47.4033,47.3477,47.3601,20800.0
2010-01-15 12:10:00,76.62,76.62,76.56,76.57,10400.0,47.3662,47.3662,47.3292,47.3353,10400.0
2010-01-15 12:15:00,76.59,76.59,76.55,76.57,7700.0,47.3477,47.3477,47.323,47.3353,7700.0
2010-01-15 12:20:00,76.57,76.65,76.56,76.63,14900.0,47.3353,47.3848,47.3292,47.3724,14900.0
2010-01-15 12:25:00,76.62,76.63,76.55,76.55,10200.0,47.3662,47.3724,47.323,47.323,10200.0
2010-01-15 12:30:00,76.58,76.62,76.55,76.57,6900.0,47.3415,47.3662,47.323,47.3353,6900.0
2010-01-15 12:35:00,76.6,76.66,76.59,76.66,13300.0,47.3539,47.391,47.3477,47.391,13300.0
2010-01-15 12:40:00,76.64,76.67,76.61,76.61,28800.0,47.3786,47.3972,47.3601,47.3601,28800.0
2010-01-15 12:45:00,76.65,76.69,76.59,76.68,11200.0,47.3848,47.4095,47.3477,47.4033,11200.0
2010-01-15 12:50:00,76.69,76.76,76.69,76.7,10800.0,47.4095,47.4528,47.4095,47.4157,10800.0
2010-01-15 12:55:00,76.71,76.75,76.64,76.74,12700.0,47.4219,47.4466,47.3786,47.4404,12700.0
2010-01-15 13:00:00,76.77,76.78,76.73,76.75,11600.0,47.459,47.4652,47.4342,47.4466,11600.0
2010-01-15 13:05:00,76.76,76.8,76.72,76.77,12000.0,47.4528,47.4775,47.4281,47.459,12000.0
2010-01-15 13:10:00,76.77,76.79,76.74,76.77,11900.0,47.459,47.4713,47.4404,47.459,11900.0
2010-01-15 13:15:00,76.78,76.86,76.78,76.81,15200.0,47.4652,47.5146,47.4652,47.4837,15200.0
2010-01-15 13:20:00,76.83,76.83,76.55,76.56,19700.0,47.4961,47.4961,47.323,47.3292,19700.0
2010-01-15 13:25:00,76.56,76.58,76.56,76.56,4400.0,47.3292,47.3415,47.3292,47.3292,4400.0
2010-01-15 13:30:00,76.57,76.6,76.56,76.59,2700.0,47.3353,47.3539,47.3292,47.3477,2700.0
2010-01-15 13:35:00,76.58,76.6,76.57,76.57,2800.0,47.3415,47.3539,47.3353,47.3353,2800.0
2010-01-15 13:40:00,76.57,76.57,76.55,76.57,7900.0,47.3353,47.3353,47.323,47.3353,7900.0
2010-01-15 13:45:00,76.58,76.58,76.55,76.56,19900.0,47.3415,47.3415,47.323,47.3292,19900.0
2010-01-15 13:50:00,76.56,76.59,76.55,76.56,6700.0,47.3292,47.3477,47.323,47.3292,6700.0
2010-01-15 13:55:00,76.55,76.59,76.55,76.55,10800.0,47.323,47.3477,47.323,47.323,10800.0
2010-01-15 14:00:00,76.55,76.56,76.5,76.51,16900.0,47.323,47.3292,47.2921,47.2982,16900.0
2010-01-15 14:05:00,76.5,76.51,76.47,76.51,14700.0,47.2921,47.2982,47.2735,47.2982,14700.0
2010-01-15 14:10:00,76.51,76.51,76.48,76.48,5000.0,47.2982,47.2982,47.2797,47.2797,5000.0
2010-01-15 14:15:00,76.48,76.49,76.43,76.45,24900.0,47.2797,47.2859,47.2488,47.2612,24900.0
2010-01-15 14:20:00,76.42,76.46,76.4,76.4,9100.0,47.2426,47.2673,47.2302,47.2302,9100.0
2010-01-15 14:25:00,76.42,76.43,76.33,76.37,15400.0,47.2426,47.2488,47.187,47.2117,15400.0
2010-01-15 14:30:00,76.38,76.45,76.34,76.43,12400.0,47.2179,47.2612,47.1932,47.2488,12400.0
2010-01-15 14:35:00,76.44,76.53,76.43,76.53,14000.0,47.255,47.3106,47.2488,47.3106,14000.0
2010-01-15 14:40:00,76.53,76.65,76.53,76.58,16200.0,47.3106,47.3848,47.3106,47.3415,16200.0
2010-01-15 14:45:00,76.58,76.59,76.48,76.5,4500.0,47.3415,47.3477,47.2797,47.2921,4500.0
2010-01-15 14:50:00,76.49,76.52,76.45,76.51,4500.0,47.2859,47.3044,47.2612,47.2982,4500.0
2010-01-15 14:55:00,76.51,76.69,76.5,76.69,5500.0,47.2982,47.4095,47.2921,47.4095,5500.0
2010-01-15 15:00:00,76.67,76.67,76.57,76.62,16500.0,47.3972,47.3972,47.3353,47.3662,16500.0
2010-01-15 15:05:00,76.62,76.67,76.62,76.65,4200.0,47.3662,47.3972,47.3662,47.3848,4200.0
2010-01-15 15:10:00,76.66,76.69,76.64,76.68,7600.0,47.391,47.4095,47.3786,47.4033,7600.0
2010-01-15 15:15:00,76.69,76.69,76.6,76.61,5800.0,47.4095,47.4095,47.3539,47.3601,5800.0
2010-01-15 15:20:00,76.62,76.63,76.57,76.57,7900.0,47.3662,47.3724,47.3353,47.3353,7900.0
2010-01-15 15:25:00,76.58,76.59,76.52,76.58,10600.0,47.3415,47.3477,47.3044,47.3415,10600.0
2010-01-15 15:30:00,76.59,76.71,76.58,76.69,21900.0,47.3477,47.4219,47.3415,47.4095,21900.0
2010-01-15 15:35:00,76.69,76.7,76.61,76.66,14200.0,47.4095,47.4157,47.3601,47.391,14200.0
2010-01-15 15:40:00,76.66,76.67,76.57,76.58,37100.0,47.391,47.3972,47.3353,47.3415,37100.0
2010-01-15 15:45:00,76.58,76.61,76.57,76.59,22900.0,47.3415,47.3601,47.3353,47.3477,22900.0
2010-01-15 15:50:00,76.58,76.67,76.58,76.63,38900.0,47.3415,47.3972,47.3415,47.3724,38900.0
2010-01-15 15:55:00,76.63,76.85,76.62,76.8,109400.0,47.3724,47.5084,47.3662,47.4775,109400.0
2010-01-19 09:30:00,76.8,76.99,76.74,76.88,40500.0,47.4775,47.595,47.4404,47.527,40500.0
2010-01-19 09:35:00,76.92,76.98,76.55,76.96,24200.0,47.5517,47.5888,47.323,47.5764,24200.0
2010-01-19 09:40:00,76.95,77.2,76.95,77.2,25100.0,47.5703,47.7248,47.5703,47.7248,25100.0
2010-01-19 09:45:00,77.2,77.39,77.2,77.32,27800.0,47.7248,47.8423,47.7248,47.799,27800.0
2010-01-19 09:50:00,77.36,77.58,77.34,77.53,32200.0,47.8237,47.9597,47.8113,47.9288,32200.0
2010-01-19 09:55:00,77.48,77.79,77.32,77.65,75000.0,47.8979,48.0895,47.799,48.003,75000.0
2010-01-19 10:00:00,77.62,77.85,77.5,77.74,93400.0,47.9844,48.1266,47.9103,48.0586,93400.0
2010-01-19 10:05:00,77.72,77.92,77.6,77.68,142500.0,48.0463,48.1699,47.9721,48.0215,142500.0
2010-01-19 10:10:00,77.68,77.81,77.61,77.76,30000.0,48.0215,48.1019,47.9783,48.071,30000.0
2010-01-19 10:15:00,77.74,77.77,77.48,77.58,34200.0,48.0586,48.0772,47.8979,47.9597,34200.0
2010-01-19 10:20:00,77.57,77.62,77.47,77.51,65000.0,47.9535,47.9844,47.8917,47.9164,65000.0
2010-01-19 10:25:00,77.52,77.65,77.45,77.57,59000.0,47.9226,48.003,47.8793,47.9535,59000.0
2010-01-19 10:30:00,77.57,77.57,77.47,77.55,71000.0,47.9535,47.9535,47.8917,47.9412,71000.0
2010-01-19 10:35:00,77.56,77.84,77.56,77.81,32800.0,47.9474,48.1204,47.9474,48.1019,32800.0
2010-01-19 10:40:00,77.81,77.96,77.79,77.92,44700.0,48.1019,48.1946,48.0895,48.1699,44700.0
2010-01-19 10:45:00,77.95,77.99,77.87,77.95,21500.0,48.1884,48.2132,48.139,48.1884,21500.0
2010-01-19 10:50:00,77.91,77.95,77.87,77.89,15300.0,48.1637,48.1884,48.139,48.1514,15300.0
2010-01-19 10:55:00,77.88,77.92,77.77,77.8,55900.0,48.1452,48.1699,48.0772,48.0957,55900.0
2010-01-19 11:00:00,77.83,77.88,77.81,77.84,41500.0,48.1143,48.1452,48.1019,48.1204,41500.0
2010-01-19 11:05:00,77.84,77.85,77.7,77.72,85700.0,48.1204,48.1266,48.0339,48.0463,85700.0
2010-01-19 11:10:00,77.73,77.85,77.68,77.78,74600.0,48.0524,48.1266,48.0215,48.0834,74600.0
2010-01-19 11:15:00,77.79,77.8,77.71,77.78,43600.0,48.0895,48.0957,48.0401,48.0834,43600.0
2010-01-19 11:20:00,77.79,77.86,77.76,77.77,79500.0,48.0895,48.1328,48.071,48.0772,79500.0
2010-01-19 11:25:00,77.8,77.92,77.75,77.75,50400.0,48.0957,48.1699,48.0648,48.0648,50400.0
2010-01-19 11:30:00,77.78,77.84,77.75,77.8,82900.0,48.0834,48.1204,48.0648,48.0957,82900.0
2010-01-19 11:35:00,77.84,77.93,77.74,77.79,68000.0,48.1204,48.1761,48.0586,48.0895,68000.0
2010-01-19 11:40:00,77.77,77.82,77.63,77.78,40300.0,48.0772,48.1081,47.9906,48.0834,40300.0
2010-01-19 11:45:00,77.8,77.92,77.79,77.84,84800.0,48.0957,48.1699,48.0895,48.1204,84800.0
2010-01-19 11:50:00,77.89,77.92,77.76,77.77,16900.0,48.1514,48.1699,48.071,48.0772,16900.0
2010-01-19 11:55:00,77.78,77.88,77.75,77.88,25500.0,48.0834,48.1452,48.0648,48.1452,25500.0
2010-01-19 12:00:00,77.9,78.0,77.89,78.0,28100.0,48.1575,48.2194,48.1514,48.2194,28100.0
2010-01-19 12:05:00,77.99,78.21,77.94,78.18,58100.0,48.2132,48.3492,48.1823,48.3306,58100.0
2010-01-19 12:10:00,78.19,78.21,78.18,78.18,13700.0,48.3368,48.3492,48.3306,48.3306,13700.0
2010-01-19 12:15:00,78.18,78.18,78.04,78.16,40200.0,48.3306,48.3306,48.2441,48.3183,40200.0
2010-01-19 12:20:00,78.16,78.25,78.12,78.24,14200.0,48.3183,48.3739,48.2935,48.3677,14200.0
2010-01-19 12:25:00,78.24,78.25,78.17,78.22,32900.0,48.3677,48.3739,48.3245,48.3554,32900.0
2010-01-19 12:30:00,78.22,78.3,78.16,78.16,72200.0,48.3554,48.4048,48.3183,48.3183,72200.0
2010-01-19 12:35:00,78.16,78.28,78.12,78.15,23300.0,48.3183,48.3925,48.2935,48.3121,23300.0
2010-01-19 12:40:00,78.15,78.15,78.1,78.13,8000.0,48.3121,48.3121,48.2812,48.2997,8000.0
2010-01-19 12:45:00,78.12,78.16,78.11,78.14,13900.0,48.2935,48.3183,48.2874,48.3059,13900.0
2010-01-19 12:50:00,78.15,78.19,78.13,78.14,35200.0,48.3121,48.3368,48.2997,48.3059,35200.0
2010-01-19 12:55:00,78.14,78.22,78.13,78.19,36000.0,48.3059,48.3554,48.2997,48.3368,36000.0
2010-01-19 13:00:00,78.19,78.24,78.14,78.19,54500.0,48.3368,48.3677,48.3059,48.3368,54500.0
2010-01-19 13:05:00,78.17,78.19,78.12,78.16,27000.0,48.3245,48.3368,48.2935,48.3183,27000.0
2010-01-19 13:10:00,78.17,78.21,78.14,78.21,22700.0,48.3245,48.3492,48.3059,48.3492,22700.0
2010-01-19 13:15:00,78.22,78.23,78.19,78.22,15500.0,48.3554,48.3615,48.3368,48.3554,15500.0
2010-01-19 13:20:00,78.22,78.24,78.2,78.24,21400.0,48.3554,48.3677,48.343,48.3677,21400.0
2010-01-19 13:25:00,78.22,78.24,78.22,78.24,19800.0,48.3554,48.3677,48.3554,48.3677,19800.0
2010-01-19 13:30:00,78.23,78.25,78.21,78.25,54100.0,48.3615,48.3739,48.3492,48.3739,54100.0
2010-01-19 13:35:00,78.25,78.35,78.23,78.32,59300.0,48.3739,48.4357,48.3615,48.4172,59300.0
2010-01-19 13:40:00,78.33,78.43,78.32,78.42,29400.0,48.4234,48.4852,48.4172,48.479,29400.0
2010-01-19 13:45:00,78.42,78.51,78.4,78.51,45400.0,48.479,48.5346,48.4666,48.5346,45400.0
2010-01-19 13:50:00,78.51,78.64,78.49,78.59,57500.0,48.5346,48.615,48.5223,48.5841,57500.0
2010-01-19 13:55:00,78.61,78.7,78.55,78.7,67800.0,48.5965,48.6521,48.5594,48.6521,67800.0
2010-01-19 14:00:00,78.68,78.69,78.52,78.54,35600.0,48.6397,48.6459,48.5408,48.5532,35600.0
2010-01-19 14:05:00,78.52,78.61,78.51,78.51,63300.0,48.5408,48.5965,48.5346,48.5346,63300.0
2010-01-19 14:10:00,78.53,78.62,78.52,78.58,52600.0,48.547,48.6026,48.5408,48.5779,52600.0
2010-01-19 14:15:00,78.57,78.62,78.52,78.58,52400.0,48.5717,48.6026,48.5408,48.5779,52400.0
2010-01-19 14:20:00,78.58,78.61,78.51,78.51,44700.0,48.5779,48.5965,48.5346,48.5346,44700.0
2010-01-19 14:25:00,78.5,78.65,78.5,78.6,30900.0,48.5285,48.6212,48.5285,48.5903,30900.0
2010-01-19 14:30:00,78.59,78.6,78.49,78.53,37900.0,48.5841,48.5903,48.5223,48.547,37900.0
2010-01-19 14:35:00,78.53,78.55,78.4,78.44,30600.0,48.547,48.5594,48.4666,48.4914,30600.0
2010-01-19 14:40:00,78.43,78.52,78.4,78.5,55300.0,48.4852,48.5408,48.4666,48.5285,55300.0
2010-01-19 14:45:00,78.5,78.53,78.42,78.52,15300.0,48.5285,48.547,48.479,48.5408,15300.0
2010-01-19 14:50:00,78.5,78.5,78.35,78.36,35900.0,48.5285,48.5285,48.4357,48.4419,35900.0
2010-01-19 14:55:00,78.36,78.42,78.29,78.31,37200.0,48.4419,48.479,48.3986,48.411,37200.0
2010-01-19 15:00:00,78.29,78.35,78.18,78.3,38900.0,48.3986,48.4357,48.3306,48.4048,38900.0
2010-01-19 15:05:00,78.32,78.32,78.23,78.29,35200.0,48.4172,48.4172,48.3615,48.3986,35200.0
2010-01-19 15:10:00,78.29,78.32,78.26,78.31,35000.0,48.3986,48.4172,48.3801,48.411,35000.0
2010-01-19 15:15:00,78.32,78.34,78.19,78.21,22100.0,48.4172,48.4295,48.3368,48.3492,22100.0
2010-01-19 15:20:00,78.2,78.28,78.13,78.25,45100.0,48.343,48.3925,48.2997,48.3739,45100.0
2010-01-19 15:25:00,78.25,78.34,78.22,78.26,42000.0,48.3739,48.4295,48.3554,48.3801,42000.0
2010-01-19 15:30:00,78.25,78.32,78.25,78.29,36100.0,48.3739,48.4172,48.3739,48.3986,36100.0
2010-01-19 15:35:00,78.28,78.3,78.25,78.27,30200.0,48.3925,48.4048,48.3739,48.3863,30200.0
2010-01-19 15:40:00,78.28,78.41,78.28,78.36,57400.0,48.3925,48.4728,48.3925,48.4419,57400.0
2010-01-19 15:45:00,78.36,78.38,78.28,78.33,43900.0,48.4419,48.4543,48.3925,48.4234,43900.0
2010-01-19 15:50:00,78.34,78.37,78.26,78.26,68500.0,48.4295,48.4481,48.3801,48.3801,68500.0
2010-01-19 15:55:00,78.26,78.3,78.21,78.29,159900.0,48.3801,48.4048,48.3492,48.3986,159900.0
2010-01-20 09:30:00,77.81,78.11,77.78,77.81,79600.0,48.1019,48.2874,48.0834,48.1019,79600.0
2010-01-20 09:35:00,77.78,77.78,77.21,77.4,49100.0,48.0834,48.0834,47.731,47.8484,49100.0
2010-01-20 09:40:00,77.48,77.54,77.2,77.21,55400.0,47.8979,47.935,47.7248,47.731,55400.0
2010-01-20 09:45:00,77.2,77.41,77.01,77.35,77100.0,47.7248,47.8546,47.6073,47.8175,77100.0
2010-01-20 09:50:00,77.33,77.42,77.26,77.42,18700.0,47.8052,47.8608,47.7619,47.8608,18700.0
2010-01-20 09:55:00,77.37,77.68,77.36,77.53,51400.0,47.8299,48.0215,47.8237,47.9288,51400.0
2010-01-20 10:00:00,77.48,77.48,77.05,77.05,31000.0,47.8979,47.8979,47.6321,47.6321,31000.0
2010-01-20 10:05:00,77.06,77.1,76.85,76.91,84000.0,47.6383,47.663,47.5084,47.5455,84000.0
2010-01-20 10:10:00,76.88,77.15,76.86,77.04,55800.0,47.527,47.6939,47.5146,47.6259,55800.0
2010-01-20 10:15:00,77.02,77.12,76.93,77.08,45900.0,47.6135,47.6753,47.5579,47.6506,45900.0
2010-01-20 10:20:00,77.11,77.13,76.9,77.0,52000.0,47.6692,47.6815,47.5393,47.6012,52000.0
2010-01-20 10:25:00,77.01,77.02,76.93,77.0,41400.0,47.6073,47.6135,47.5579,47.6012,41400.0
2010-01-20 10:30:00,77.0,77.13,76.88,77.13,38000.0,47.6012,47.6815,47.527,47.6815,38000.0
2010-01-20 10:35:00,77.12,77.37,77.04,77.25,43400.0,47.6753,47.8299,47.6259,47.7557,43400.0
2010-01-20 10:40:00,77.25,77.28,77.03,77.12,12400.0,47.7557,47.7743,47.6197,47.6753,12400.0
2010-01-20 10:45:00,77.11,77.27,77.08,77.22,18400.0,47.6692,47.7681,47.6506,47.7372,18400.0
2010-01-20 10:50:00,77.21,77.27,77.13,77.17,37600.0,47.731,47.7681,47.6815,47.7063,37600.0
2010-01-20 10:55:00,77.2,77.26,77.09,77.23,32400.0,47.7248,47.7619,47.6568,47.7433,32400.0
2010-01-20 11:00:00,77.23,77.26,76.93,76.96,26900.0,47.7433,47.7619,47.5579,47.5764,26900.0
2010-01-20 11:05:00,76.93,77.13,76.9,76.96,24700.0,47.5579,47.6815,47.5393,47.5764,24700.0
2010-01-20 11:10:00,76.97,77.06,76.92,76.97,60100.0,47.5826,47.6383,47.5517,47.5826,60100.0
2010-01-20 11:15:00,76.96,77.02,76.95,77.0,35900.0,47.5764,47.6135,47.5703,47.6012,35900.0
2010-01-20 11:20:00,76.99,76.99,76.84,76.85,51600.0,47.595,47.595,47.5022,47.5084,51600.0
2010-01-20 11:25:00,76.84,77.0,76.82,76.98,52300.0,47.5022,47.6012,47.4899,47.5888,52300.0
2010-01-20 11:30:00,76.99,77.07,76.96,77.01,24300.0,47.595,47.6444,47.5764,47.6073,24300.0
2010-01-20 11:35:00,77.01,77.11,77.0,77.1,52700.0,47.6073,47.6692,47.6012,47.663,52700.0
2010-01-20 11:40:00,77.1,77.37,77.1,77.35,54700.0,47.663,47.8299,47.663,47.8175,54700.0
2010-01-20 11:45:00,77.37,77.52,77.26,77.48,80800.0,47.8299,47.9226,47.7619,47.8979,80800.0
2010-01-20 11:50:00,77.47,77.5,77.34,77.37,68400.0,47.8917,47.9103,47.8113,47.8299,68400.0
2010-01-20 11:55:00,77.38,77.4,77.23,77.26,37700.0,47.8361,47.8484,47.7433,47.7619,37700.0
2010-01-20 12:00:00,77.26,77.3,77.11,77.21,31400.0,47.7619,47.7866,47.6692,47.731,31400.0
2010-01-20 12:05:00,77.24,77.3,77.2,77.28,53000.0,47.7495,47.7866,47.7248,47.7743,53000.0
2010-01-20 12:10:00,77.28,77.4,77.26,77.31,43300.0,47.7743,47.8484,47.7619,47.7928,43300.0
2010-01-20 12:15:00,77.31,77.4,77.3,77.38,22700.0,47.7928,47.8484,47.7866,47.8361,22700.0
2010-01-20 12:20:00,77.36,77.4,77.29,77.32,28900.0,47.8237,47.8484,47.7804,47.799,28900.0
2010-01-20 12:25:00,77.32,77.4,77.31,77.33,21200.0,47.799,47.8484,47.7928,47.8052,21200.0
2010-01-20 12:30:00,77.34,77.54,77.33,77.53,74400.0,47.8113,47.935,47.8052,47.9288,74400.0
2010-01-20 12:35:00,77.53,77.62,77.5,77.51,42300.0,47.9288,47.9844,47.9103,47.9164,42300.0
2010-01-20 12:40:00,77.5,77.67,77.42,77.5,77100.0,47.9103,48.0154,47.8608,47.9103,77100.0
2010-01-20 12:45:00,77.48,77.54,77.42,77.45,36700.0,47.8979,47.935,47.8608,47.8793,36700.0
2010-01-20 12:50:00,77.48,77.53,77.44,77.47,71200.0,47.8979,47.9288,47.8732,47.8917,71200.0
2010-01-20 12:55:00,77.47,77.51,77.44,77.48,40600.0,47.8917,47.9164,47.8732,47.8979,40600.0
2010-01-20 13:00:00,77.49,77.51,77.4,77.51,28900.0,47.9041,47.9164,47.8484,47.9164,28900.0
2010-01-20 13:05:00,77.52,77.52,77.44,77.46,29600.0,47.9226,47.9226,47.8732,47.8855,29600.0
2010-01-20 13:10:00,77.46,77.47,77.37,77.45,37700.0,47.8855,47.8917,47.8299,47.8793,37700.0
2010-01-20 13:15:00,77.44,77.46,77.4,77.44,26500.0,47.8732,47.8855,47.8484,47.8732,26500.0
2010-01-20 13:20:00,77.44,77.49,77.4,77.48,22000.0,47.8732,47.9041,47.8484,47.8979,22000.0
2010-01-20 13:25:00,77.48,77.56,77.45,77.54,33600.0,47.8979,47.9474,47.8793,47.935,33600.0
2010-01-20 13:30:00,77.54,77.65,77.48,77.58,34800.0,47.935,48.003,47.8979,47.9597,34800.0
2010-01-20 13:35:00,77.58,77.73,77.57,77.7,25000.0,47.9597,48.0524,47.9535,48.0339,25000.0
2010-01-20 13:40:00,77.7,77.73,77.67,77.73,24000.0,48.0339,48.0524,48.0154,48.0524,24000.0
2010-01-20 13:45:00,77.73,77.76,77.68,77.76,21400.0,48.0524,48.071,48.0215,48.071,21400.0
2010-01-20 13:50:00,77.76,77.79,77.69,77.73,24900.0,48.071,48.0895,48.0277,48.0524,24900.0
2010-01-20 13:55:00,77.73,77.79,77.66,77.68,24100.0,48.0524,48.0895,48.0092,48.0215,24100.0
2010-01-20 14:00:00,77.67,77.8,77.64,77.78,19200.0,48.0154,48.0957,47.9968,48.0834,19200.0
2010-01-20 14:05:00,77.78,77.79,77.7,77.76,20500.0,48.0834,48.0895,48.0339,48.071,20500.0
2010-01-20 14:10:00,77.75,77.78,77.71,77.72,19300.0,48.0648,48.0834,48.0401,48.0463,19300.0
2010-01-20 14:15:00,77.72,77.75,77.64,77.66,18700.0,48.0463,48.0648,47.9968,48.0092,18700.0
2010-01-20 14:20:00,77.65,77.66,77.59,77.63,11500.0,48.003,48.0092,47.9659,47.9906,11500.0
2010-01-20 14:25:00,77.62,77.66,77.61,77.66,17300.0,47.9844,48.0092,47.9783,48.0092,17300.0
2010-01-20 14:30:00,77.66,77.68,77.62,77.68,16900.0,48.0092,48.0215,47.9844,48.0215,16900.0
2010-01-20 14:35:00,77.67,77.76,77.65,77.65,15900.0,48.0154,48.071,48.003,48.003,15900.0
2010-01-20 14:40:00,77.65,77.7,77.63,77.65,13500.0,48.003,48.0339,47.9906,48.003,13500.0
2010-01-20 14:45:00,77.66,77.75,77.65,77.7,17300.0,48.0092,48.0648,48.003,48.0339,17300.0
2010-01-20 14:50:00,77.7,77.78,77.65,77.78,28600.0,48.0339,48.0834,48.003,48.0834,28600.0
2010-01-20 14:55:00,77.77,77.78,77.67,77.76,18200.0,48.0772,48.0834,48.0154,48.071,18200.0
2010-01-20 15:00:00,77.76,77.88,77.75,77.87,29200.0,48.071,48.1452,48.0648,48.139,29200.0
2010-01-20 15:05:00,77.86,77.9,77.8,77.81,35700.0,48.1328,48.1575,48.0957,48.1019,35700.0
2010-01-20 15:10:00,77.81,77.88,77.76,77.78,33600.0,48.1019,48.1452,48.071,48.0834,33600.0
2010-01-20 15:15:00,77.78,77.83,77.71,77.83,59900.0,48.0834,48.1143,48.0401,48.1143,59900.0
2010-01-20 15:20:00,77.82,77.92,77.8,77.91,24000.0,48.1081,48.1699,48.0957,48.1637,24000.0
2010-01-20 15:25:00,77.9,77.95,77.87,77.94,29400.0,48.1575,48.1884,48.139,48.1823,29400.0
2010-01-20 15:30:00,77.95,77.98,77.9,77.93,49400.0,48.1884,48.207,48.1575,48.1761,49400.0
2010-01-20 15:35:00,77.93,78.0,77.93,77.99,36900.0,48.1761,48.2194,48.1761,48.2132,36900.0
2010-01-20 15:40:00,78.0,78.18,77.99,78.16,69200.0,48.2194,48.3306,48.2132,48.3183,69200.0
2010-01-20 15:45:00,78.17,78.27,78.16,78.27,53900.0,48.3245,48.3863,48.3183,48.3863,53900.0
2010-01-20 15:50:00,78.27,78.3,78.04,78.06,75300.0,48.3863,48.4048,48.2441,48.2565,75300.0
2010-01-20 15:55:00,78.07,78.12,78.01,78.07,68600.0,48.2626,48.2935,48.2255,48.2626,68600.0
2010-01-21 09:30:00,78.05,78.09,77.62,77.99,33800.0,48.2503,48.275,47.9844,48.2132,33800.0
2010-01-21 09:35:00,77.99,78.1,77.74,77.86,15800.0,48.2132,48.2812,48.0586,48.1328,15800.0
2010-01-21 09:40:00,77.91,78.0,77.74,77.9,67200.0,48.1637,48.2194,48.0586,48.1575,67200.0
2010-01-21 09:45:00,77.91,78.0,77.84,77.94,23500.0,48.1637,48.2194,48.1204,48.1823,23500.0
2010-01-21 09:50:00,77.91,78.11,77.91,78.1,23500.0,48.1637,48.2874,48.1637,48.2812,23500.0
2010-01-21 09:55:00,78.1,78.48,78.09,78.45,59700.0,48.2812,48.5161,48.275,48.4975,59700.0
2010-01-21 10:00:00,78.4,78.43,78.29,78.38,21800.0,48.4666,48.4852,48.3986,48.4543,21800.0
2010-01-21 10:05:00,78.37,78.58,78.37,78.44,19600.0,48.4481,48.5779,48.4481,48.4914,19600.0
2010-01-21 10:10:00,78.42,78.45,78.19,78.19,15000.0,48.479,48.4975,48.3368,48.3368,15000.0
2010-01-21 10:15:00,78.2,78.37,78.19,78.24,20400.0,48.343,48.4481,48.3368,48.3677,20400.0
2010-01-21 10:20:00,78.25,78.33,78.15,78.22,75500.0,48.3739,48.4234,48.3121,48.3554,75500.0
2010-01-21 10:25:00,78.19,78.31,77.99,78.07,83800.0,48.3368,48.411,48.2132,48.2626,83800.0
2010-01-21 10:30:00,78.08,78.11,77.75,78.11,68300.0,48.2688,48.2874,48.0648,48.2874,68300.0
2010-01-21 10:35:00,78.1,78.14,77.76,77.86,54000.0,48.2812,48.3059,48.071,48.1328,54000.0
2010-01-21 10:40:00,77.82,77.84,77.48,77.51,20500.0,48.1081,48.1204,47.8979,47.9164,20500.0
2010-01-21 10:45:00,77.5,77.64,77.42,77.46,43900.0,47.9103,47.9968,47.8608,47.8855,43900.0
2010-01-21 10:50:00,77.43,77.49,77.31,77.36,27300.0,47.867,47.9041,47.7928,47.8237,27300.0
2010-01-21 10:55:00,77.35,77.43,77.33,77.34,9400.0,47.8175,47.867,47.8052,47.8113,9400.0
2010-01-21 11:00:00,77.33,77.44,77.21,77.25,43700.0,47.8052,47.8732,47.731,47.7557,43700.0
2010-01-21 11:05:00,77.28,77.29,76.93,76.96,30400.0,47.7743,47.7804,47.5579,47.5764,30400.0
2010-01-21 11:10:00,76.96,77.38,76.95,77.28,56900.0,47.5764,47.8361,47.5703,47.7743,56900.0
2010-01-21 11:15:00,77.25,77.45,77.25,77.43,31100.0,47.7557,47.8793,47.7557,47.867,31100.0
2010-01-21 11:20:00,77.43,77.43,77.14,77.17,16400.0,47.867,47.867,47.6877,47.7063,16400.0
2010-01-21 11:25:00,77.19,77.19,76.9,76.95,16600.0,47.7186,47.7186,47.5393,47.5703,16600.0
2010-01-21 11:30:00,76.96,77.1,76.81,76.93,44300.0,47.5764,47.663,47.4837,47.5579,44300.0
2010-01-21 11:35:00,76.95,77.14,76.89,76.97,42100.0,47.5703,47.6877,47.5332,47.5826,42100.0
2010-01-21 11:40:00,76.97,76.97,76.47,76.47,29500.0,47.5826,47.5826,47.2735,47.2735,29500.0
2010-01-21 11:45:00,76.52,76.68,76.48,76.6,29800.0,47.3044,47.4033,47.2797,47.3539,29800.0
2010-01-21 11:50:00,76.61,76.88,76.6,76.88,18000.0,47.3601,47.527,47.3539,47.527,18000.0
2010-01-21 11:55:00,76.85,76.85,76.72,76.74,9400.0,47.5084,47.5084,47.4281,47.4404,9400.0
2010-01-21 12:00:00,76.74,77.04,76.72,77.02,13600.0,47.4404,47.6259,47.4281,47.6135,13600.0
2010-01-21 12:05:00,77.03,77.03,76.94,76.97,17000.0,47.6197,47.6197,47.5641,47.5826,17000.0
2010-01-21 12:10:00,76.96,77.04,76.9,76.95,23300.0,47.5764,47.6259,47.5393,47.5703,23300.0
2010-01-21 12:15:00,76.93,76.94,76.78,76.79,6500.0,47.5579,47.5641,47.4652,47.4713,6500.0
2010-01-21 12:20:00,76.78,76.83,76.74,76.74,19900.0,47.4652,47.4961,47.4404,47.4404,19900.0
2010-01-21 12:25:00,76.75,76.78,76.73,76.76,10800.0,47.4466,47.4652,47.4342,47.4528,10800.0
2010-01-21 12:30:00,76.76,76.94,76.69,76.85,21300.0,47.4528,47.5641,47.4095,47.5084,21300.0
2010-01-21 12:35:00,76.81,76.82,76.77,76.8,11400.0,47.4837,47.4899,47.459,47.4775,11400.0
2010-01-21 12:40:00,76.8,76.81,76.74,76.78,20400.0,47.4775,47.4837,47.4404,47.4652,20400.0
2010-01-21 12:45:00,76.77,76.77,76.69,76.73,16700.0,47.459,47.459,47.4095,47.4342,16700.0
2010-01-21 12:50:00,76.73,76.74,76.64,76.7,25300.0,47.4342,47.4404,47.3786,47.4157,25300.0
2010-01-21 12:55:00,76.72,76.82,76.71,76.82,18100.0,47.4281,47.4899,47.4219,47.4899,18100.0
2010-01-21 13:00:00,76.8,76.83,76.66,76.77,21300.0,47.4775,47.4961,47.391,47.459,21300.0
2010-01-21 13:05:00,76.78,76.86,76.73,76.85,30400.0,47.4652,47.5146,47.4342,47.5084,30400.0
2010-01-21 13:10:00,76.85,76.98,76.84,76.9,39500.0,47.5084,47.5888,47.5022,47.5393,39500.0
2010-01-21 13:15:00,76.88,76.91,76.86,76.89,8500.0,47.527,47.5455,47.5146,47.5332,8500.0
2010-01-21 13:20:00,76.86,76.92,76.86,76.88,8900.0,47.5146,47.5517,47.5146,47.527,8900.0
2010-01-21 13:25:00,76.9,76.9,76.71,76.76,37300.0,47.5393,47.5393,47.4219,47.4528,37300.0
2010-01-21 13:30:00,76.74,76.83,76.69,76.78,15900.0,47.4404,47.4961,47.4095,47.4652,15900.0
2010-01-21 13:35:00,76.78,76.89,76.75,76.89,15200.0,47.4652,47.5332,47.4466,47.5332,15200.0
2010-01-21 13:40:00,76.88,76.88,76.76,76.77,15200.0,47.527,47.527,47.4528,47.459,15200.0
2010-01-21 13:45:00,76.78,76.89,76.77,76.87,31700.0,47.4652,47.5332,47.459,47.5208,31700.0
2010-01-21 13:50:00,76.86,76.92,76.84,76.9,13700.0,47.5146,47.5517,47.5022,47.5393,13700.0
2010-01-21 13:55:00,76.9,76.92,76.9,76.92,5000.0,47.5393,47.5517,47.5393,47.5517,5000.0
2010-01-21 14:00:00,76.9,76.91,76.72,76.77,27500.0,47.5393,47.5455,47.4281,47.459,27500.0
2010-01-21 14:05:00,76.78,76.85,76.77,76.84,13700.0,47.4652,47.5084,47.459,47.5022,13700.0
2010-01-21 14:10:00,76.85,76.91,76.8,76.85,28900.0,47.5084,47.5455,47.4775,47.5084,28900.0
2010-01-21 14:15:00,76.85,76.92,76.85,76.87,18000.0,47.5084,47.5517,47.5084,47.5208,18000.0
2010-01-21 14:20:00,76.91,76.94,76.84,76.93,24500.0,47.5455,47.5641,47.5022,47.5579,24500.0
2010-01-21 14:25:00,76.94,76.99,76.88,76.99,56200.0,47.5641,47.595,47.527,47.595,56200.0
2010-01-21 14:30:00,77.0,77.03,76.94,76.96,25700.0,47.6012,47.6197,47.5641,47.5764,25700.0
2010-01-21 14:35:00,76.96,77.03,76.88,76.88,41800.0,47.5764,47.6197,47.527,47.527,41800.0
2010-01-21 14:40:00,76.88,76.97,76.84,76.94,14100.0,47.527,47.5826,47.5022,47.5641,14100.0
2010-01-21 14:45:00,76.95,77.04,76.94,77.02,11400.0,47.5703,47.6259,47.5641,47.6135,11400.0
2010-01-21 14:50:00,77.0,77.05,76.97,76.99,31000.0,47.6012,47.6321,47.5826,47.595,31000.0
2010-01-21 14:55:00,77.01,77.07,77.01,77.05,14000.0,47.6073,47.6444,47.6073,47.6321,14000.0
2010-01-21 15:00:00,77.04,77.11,77.01,77.07,37000.0,47.6259,47.6692,47.6073,47.6444,37000.0
2010-01-21 15:05:00,77.07,77.1,76.98,77.06,42600.0,47.6444,47.663,47.5888,47.6383,42600.0
2010-01-21 15:10:00,77.05,77.05,76.84,76.94,16800.0,47.6321,47.6321,47.5022,47.5641,16800.0
2010-01-21 15:15:00,76.92,76.93,76.79,76.89,11100.0,47.5517,47.5579,47.4713,47.5332,11100.0
2010-01-21 15:20:00,76.89,76.92,76.8,76.92,22300.0,47.5332,47.5517,47.4775,47.5517,22300.0
2010-01-21 15:25:00,76.9,77.04,76.9,77.0,49000.0,47.5393,47.6259,47.5393,47.6012,49000.0
2010-01-21 15:30:00,76.99,77.06,76.95,77.02,37500.0,47.595,47.6383,47.5703,47.6135,37500.0
2010-01-21 15:35:00,77.03,77.04,76.94,76.98,29300.0,47.6197,47.6259,47.5641,47.5888,29300.0
2010-01-21 15:40:00,76.98,77.04,76.94,77.0,26500.0,47.5888,47.6259,47.5641,47.6012,26500.0
2010-01-21 15:45:00,77.0,77.19,76.98,77.1,24100.0,47.6012,47.7186,47.5888,47.663,24100.0
2010-01-21 15:50:00,77.1,77.11,76.99,77.06,48800.0,47.663,47.6692,47.595,47.6383,48800.0
2010-01-21 15:55:00,77.06,77.07,76.91,76.93,73200.0,47.6383,47.6444,47.5455,47.5579,73200.0
2010-01-22 09:30:00,76.75,76.75,75.74,76.13,83200.0,47.4466,47.4466,46.8222,47.0633,83200.0
2010-01-22 09:35:00,76.1,76.48,76.05,76.28,15000.0,47.0448,47.2797,47.0139,47.1561,15000.0
2010-01-22 09:40:00,76.28,76.39,76.18,76.28,21400.0,47.1561,47.2241,47.0942,47.1561,21400.0
2010-01-22 09:45:00,76.26,76.33,76.22,76.24,20800.0,47.1437,47.187,47.119,47.1313,20800.0
2010-01-22 09:50:00,76.24,76.4,76.22,76.23,13500.0,47.1313,47.2302,47.119,47.1251,13500.0
2010-01-22 09:55:00,76.24,76.46,76.23,76.41,8700.0,47.1313,47.2673,47.1251,47.2364,8700.0
2010-01-22 10:00:00,76.41,76.42,76.19,76.25,23700.0,47.2364,47.2426,47.1004,47.1375,23700.0
2010-01-22 10:05:00,76.25,76.31,76.18,76.31,22500.0,47.1375,47.1746,47.0942,47.1746,22500.0
2010-01-22 10:10:00,76.29,76.36,76.22,76.33,11000.0,47.1622,47.2055,47.119,47.187,11000.0
2010-01-22 10:15:00,76.32,76.36,76.21,76.32,16800.0,47.1808,47.2055,47.1128,47.1808,16800.0
2010-01-22 10:20:00,76.33,76.44,76.33,76.38,19000.0,47.187,47.255,47.187,47.2179,19000.0
2010-01-22 10:25:00,76.43,76.79,76.37,76.75,29000.0,47.2488,47.4713,47.2117,47.4466,29000.0
2010-01-22 10:30:00,76.74,76.93,76.74,76.88,10000.0,47.4404,47.5579,47.4404,47.527,10000.0
2010-01-22 10:35:00,76.88,76.88,76.78,76.84,22500.0,47.527,47.527,47.4652,47.5022,22500.0
2010-01-22 10:40:00,76.87,77.19,76.87,77.08,24200.0,47.5208,47.7186,47.5208,47.6506,24200.0
2010-01-22 10:45:00,77.07,77.07,76.84,76.94,29000.0,47.6444,47.6444,47.5022,47.5641,29000.0
2010-01-22 10:50:00,76.96,77.05,76.91,77.05,19300.0,47.5764,47.6321,47.5455,47.6321,19300.0
2010-01-22 10:55:00,77.08,77.29,76.95,77.28,45400.0,47.6506,47.7804,47.5703,47.7743,45400.0
2010-01-22 11:00:00,77.28,77.31,77.16,77.2,25600.0,47.7743,47.7928,47.7001,47.7248,25600.0
2010-01-22 11:05:00,77.2,77.22,76.98,77.03,21400.0,47.7248,47.7372,47.5888,47.6197,21400.0
2010-01-22 11:10:00,77.0,77.04,76.81,76.94,42400.0,47.6012,47.6259,47.4837,47.5641,42400.0
2010-01-22 11:15:00,76.9,77.09,76.87,77.07,5600.0,47.5393,47.6568,47.5208,47.6444,5600.0
2010-01-22 11:20:00,77.04,77.11,77.02,77.1,9600.0,47.6259,47.6692,47.6135,47.663,9600.0
2010-01-22 11:25:00,77.1,77.1,77.06,77.08,11100.0,47.663,47.663,47.6383,47.6506,11100.0
2010-01-22 11:30:00,77.1,77.11,76.92,76.97,12000.0,47.663,47.6692,47.5517,47.5826,12000.0
2010-01-22 11:35:00,76.99,77.0,76.7,76.7,16600.0,47.595,47.6012,47.4157,47.4157,16600.0
2010-01-22 11:40:00,76.71,76.73,76.61,76.66,10800.0,47.4219,47.4342,47.3601,47.391,10800.0
2010-01-22 11:45:00,76.62,76.7,76.52,76.52,5200.0,47.3662,47.4157,47.3044,47.3044,5200.0
2010-01-22 11:50:00,76.54,76.61,76.51,76.61,10900.0,47.3168,47.3601,47.2982,47.3601,10900.0
2010-01-22 11:55:00,76.6,76.62,76.55,76.58,8700.0,47.3539,47.3662,47.323,47.3415,8700.0
2010-01-22 12:00:00,76.59,76.61,76.5,76.55,8300.0,47.3477,47.3601,47.2921,47.323,8300.0
2010-01-22 12:05:00,76.53,76.54,76.4,76.41,24700.0,47.3106,47.3168,47.2302,47.2364,24700.0
2010-01-22 12:10:00,76.44,76.44,76.37,76.42,8100.0,47.255,47.255,47.2117,47.2426,8100.0
2010-01-22 12:15:00,76.42,76.5,76.42,76.48,19900.0,47.2426,47.2921,47.2426,47.2797,19900.0
2010-01-22 12:20:00,76.49,76.49,76.35,76.46,20000.0,47.2859,47.2859,47.1993,47.2673,20000.0
2010-01-22 12:25:00,76.43,76.46,76.35,76.41,23400.0,47.2488,47.2673,47.1993,47.2364,23400.0
2010-01-22 12:30:00,76.41,76.44,76.36,76.41,18700.0,47.2364,47.255,47.2055,47.2364,18700.0
2010-01-22 12:35:00,76.42,76.43,76.31,76.33,32000.0,47.2426,47.2488,47.1746,47.187,32000.0
2010-01-22 12:40:00,76.35,76.41,76.29,76.3,29900.0,47.1993,47.2364,47.1622,47.1684,29900.0
2010-01-22 12:45:00,76.3,76.36,76.28,76.32,37300.0,47.1684,47.2055,47.1561,47.1808,37300.0
2010-01-22 12:50:00,76.33,76.43,76.33,76.43,36000.0,47.187,47.2488,47.187,47.2488,36000.0
2010-01-22 12:55:00,76.43,76.53,76.39,76.39,43200.0,47.2488,47.3106,47.2241,47.2241,43200.0
2010-01-22 13:00:00,76.38,76.42,76.28,76.29,14200.0,47.2179,47.2426,47.1561,47.1622,14200.0
2010-01-22 13:05:00,76.28,76.31,76.26,76.31,10400.0,47.1561,47.1746,47.1437,47.1746,10400.0
2010-01-22 13:10:00,76.31,76.35,76.31,76.32,4100.0,47.1746,47.1993,47.1746,47.1808,4100.0
2010-01-22 13:15:00,76.33,76.34,76.24,76.3,4500.0,47.187,47.1932,47.1313,47.1684,4500.0
2010-01-22 13:20:00,76.32,76.38,76.27,76.27,11500.0,47.1808,47.2179,47.1499,47.1499,11500.0
2010-01-22 13:25:00,76.26,76.26,76.17,76.17,11400.0,47.1437,47.1437,47.0881,47.0881,11400.0
2010-01-22 13:30:00,76.17,76.19,76.13,76.17,12400.0,47.0881,47.1004,47.0633,47.0881,12400.0
2010-01-22 13:35:00,76.17,76.25,76.0,76.0,9700.0,47.0881,47.1375,46.983,46.983,9700.0
2010-01-22 13:40:00,76.01,76.06,75.99,76.06,18600.0,46.9891,47.0201,46.9768,47.0201,18600.0
2010-01-22 13:45:00,76.07,76.21,76.07,76.21,5500.0,47.0262,47.1128,47.0262,47.1128,5500.0
2010-01-22 13:50:00,76.22,76.3,76.21,76.29,5400.0,47.119,47.1684,47.1128,47.1622,5400.0
2010-01-22 13:55:00,76.3,76.36,76.29,76.34,7200.0,47.1684,47.2055,47.1622,47.1932,7200.0
2010-01-22 14:00:00,76.34,76.46,76.34,76.42,11000.0,47.1932,47.2673,47.1932,47.2426,11000.0
2010-01-22 14:05:00,76.43,76.43,76.36,76.36,6200.0,47.2488,47.2488,47.2055,47.2055,6200.0
2010-01-22 14:10:00,76.32,76.45,76.27,76.45,13600.0,47.1808,47.2612,47.1499,47.2612,13600.0
2010-01-22 14:15:00,76.47,76.47,76.36,76.38,9200.0,47.2735,47.2735,47.2055,47.2179,9200.0
2010-01-22 14:20:00,76.4,76.43,76.38,76.39,8300.0,47.2302,47.2488,47.2179,47.2241,8300.0
2010-01-22 14:25:00,76.4,76.4,76.3,76.32,10900.0,47.2302,47.2302,47.1684,47.1808,10900.0
2010-01-22 14:30:00,76.33,76.33,76.26,76.31,13900.0,47.187,47.187,47.1437,47.1746,13900.0
2010-01-22 14:35:00,76.33,76.33,76.25,76.25,11300.0,47.187,47.187,47.1375,47.1375,11300.0
2010-01-22 14:40:00,76.25,76.26,76.02,76.17,23900.0,47.1375,47.1437,46.9953,47.0881,23900.0
2010-01-22 14:45:00,76.22,76.22,76.13,76.17,8100.0,47.119,47.119,47.0633,47.0881,8100.0
2010-01-22 14:50:00,76.17,76.23,76.08,76.15,30000.0,47.0881,47.1251,47.0324,47.0757,30000.0
2010-01-22 14:55:00,76.14,76.16,76.0,76.03,26200.0,47.0695,47.0819,46.983,47.0015,26200.0
2010-01-22 15:00:00,76.01,76.21,75.96,76.21,15500.0,46.9891,47.1128,46.9582,47.1128,15500.0
2010-01-22 15:05:00,76.21,76.31,76.05,76.15,22100.0,47.1128,47.1746,47.0139,47.0757,22100.0
2010-01-22 15:10:00,76.13,76.13,75.97,76.0,18200.0,47.0633,47.0633,46.9644,46.983,18200.0
2010-01-22 15:15:00,76.0,76.07,75.93,75.95,41500.0,46.983,47.0262,46.9397,46.9521,41500.0
2010-01-22 15:20:00,75.94,75.96,75.75,75.85,38800.0,46.9459,46.9582,46.8284,46.8902,38800.0
2010-01-22 15:25:00,75.85,76.11,75.83,76.09,19200.0,46.8902,47.051,46.8779,47.0386,19200.0
2010-01-22 15:30:00,76.08,76.09,75.77,75.96,64600.0,47.0324,47.0386,46.8408,46.9582,64600.0
2010-01-22 15:35:00,75.97,75.98,75.73,75.74,41200.0,46.9644,46.9706,46.8161,46.8222,41200.0
2010-01-22 15:40:00,75.73,75.8,75.61,75.66,56500.0,46.8161,46.8593,46.7419,46.7728,56500.0
2010-01-22 15:45:00,75.68,75.74,75.5,75.54,62300.0,46.7851,46.8222,46.6739,46.6986,62300.0
2010-01-22 15:50:00,75.53,75.68,75.52,75.67,60200.0,46.6924,46.7851,46.6862,46.779,60200.0
2010-01-22 15:55:00,75.67,75.74,75.56,75.58,162400.0,46.779,46.8222,46.711,46.7233,162400.0
2010-01-25 09:30:00,76.25,76.5,75.82,76.5,85400.0,47.1375,47.2921,46.8717,47.2921,85400.0
2010-01-25 09:35:00,76.5,76.73,76.34,76.72,34500.0,47.2921,47.4342,47.1932,47.4281,34500.0
2010-01-25 09:40:00,76.66,76.87,76.47,76.86,30100.0,47.391,47.5208,47.2735,47.5146,30100.0
2010-01-25 09:45:00,76.82,76.87,76.7,76.76,30600.0,47.4899,47.5208,47.4157,47.4528,30600.0
2010-01-25 09:50:00,76.75,76.87,76.69,76.79,24100.0,47.4466,47.5208,47.4095,47.4713,24100.0
2010-01-25 09:55:00,76.78,76.94,76.62,76.68,97500.0,47.4652,47.5641,47.3662,47.4033,97500.0
2010-01-25 10:00:00,76.67,76.99,76.54,76.9,60700.0,47.3972,47.595,47.3168,47.5393,60700.0
2010-01-25 10:05:00,76.86,76.86,76.45,76.67,29100.0,47.5146,47.5146,47.2612,47.3972,29100.0
2010-01-25 10:10:00,76.67,76.83,76.62,76.78,36600.0,47.3972,47.4961,47.3662,47.4652,36600.0
2010-01-25 10:15:00,76.76,77.07,76.76,77.07,43300.0,47.4528,47.6444,47.4528,47.6444,43300.0
2010-01-25 10:20:00,77.07,77.32,77.01,77.31,31900.0,47.6444,47.799,47.6073,47.7928,31900.0
2010-01-25 10:25:00,77.34,77.34,77.06,77.11,84000.0,47.8113,47.8113,47.6383,47.6692,84000.0
2010-01-25 10:30:00,77.1,77.25,77.07,77.09,37700.0,47.663,47.7557,47.6444,47.6568,37700.0
2010-01-25 10:35:00,77.07,77.12,76.99,77.09,49100.0,47.6444,47.6753,47.595,47.6568,49100.0
2010-01-25 10:40:00,77.09,77.13,77.03,77.11,32300.0,47.6568,47.6815,47.6197,47.6692,32300.0
2010-01-25 10:45:00,77.11,77.13,77.05,77.11,15200.0,47.6692,47.6815,47.6321,47.6692,15200.0
2010-01-25 10:50:00,77.08,77.3,77.08,77.28,26500.0,47.6506,47.7866,47.6506,47.7743,26500.0
2010-01-25 10:55:00,77.29,77.34,77.18,77.23,38200.0,47.7804,47.8113,47.7124,47.7433,38200.0
2010-01-25 11:00:00,77.2,77.32,77.04,77.05,36800.0,47.7248,47.799,47.6259,47.6321,36800.0
2010-01-25 11:05:00,77.07,77.21,77.02,77.16,68600.0,47.6444,47.731,47.6135,47.7001,68600.0
2010-01-25 11:10:00,77.11,77.16,77.02,77.14,59300.0,47.6692,47.7001,47.6135,47.6877,59300.0
2010-01-25 11:15:00,77.16,77.26,77.1,77.18,47000.0,47.7001,47.7619,47.663,47.7124,47000.0
2010-01-25 11:20:00,77.18,77.24,77.13,77.23,32900.0,47.7124,47.7495,47.6815,47.7433,32900.0
2010-01-25 11:25:00,77.22,77.3,77.19,77.23,27700.0,47.7372,47.7866,47.7186,47.7433,27700.0
2010-01-25 11:30:00,77.22,77.33,77.2,77.27,22000.0,47.7372,47.8052,47.7248,47.7681,22000.0
2010-01-25 11:35:00,77.25,77.26,77.16,77.21,19200.0,47.7557,47.7619,47.7001,47.731,19200.0
2010-01-25 11:40:00,77.23,77.34,77.21,77.27,26100.0,47.7433,47.8113,47.731,47.7681,26100.0
2010-01-25 11:45:00,77.29,77.33,77.2,77.28,32900.0,47.7804,47.8052,47.7248,47.7743,32900.0
2010-01-25 11:50:00,77.27,77.38,77.23,77.37,18400.0,47.7681,47.8361,47.7433,47.8299,18400.0
2010-01-25 11:55:00,77.38,77.48,77.37,77.41,30900.0,47.8361,47.8979,47.8299,47.8546,30900.0
2010-01-25 12:00:00,77.41,77.46,77.24,77.3,67400.0,47.8546,47.8855,47.7495,47.7866,67400.0
2010-01-25 12:05:00,77.32,77.33,77.14,77.2,29800.0,47.799,47.8052,47.6877,47.7248,29800.0
2010-01-25 12:10:00,77.2,77.2,77.01,77.12,61700.0,47.7248,47.7248,47.6073,47.6753,61700.0
2010-01-25 12:15:00,77.12,77.25,77.12,77.23,14800.0,47.6753,47.7557,47.6753,47.7433,14800.0
2010-01-25 12:20:00,77.24,77.32,77.19,77.27,55300.0,47.7495,47.799,47.7186,47.7681,55300.0
2010-01-25 12:25:00,77.3,77.3,77.09,77.12,18200.0,47.7866,47.7866,47.6568,47.6753,18200.0
2010-01-25 12:30:00,77.14,77.2,77.12,77.2,14200.0,47.6877,47.7248,47.6753,47.7248,14200.0
2010-01-25 12:35:00,77.2,77.32,77.17,77.26,10400.0,47.7248,47.799,47.7063,47.7619,10400.0
2010-01-25 12:40:00,77.25,77.25,77.11,77.17,16000.0,47.7557,47.7557,47.6692,47.7063,16000.0
2010-01-25 12:45:00,77.19,77.2,77.13,77.17,14100.0,47.7186,47.7248,47.6815,47.7063,14100.0
2010-01-25 12:50:00,77.17,77.18,77.0,77.02,14900.0,47.7063,47.7124,47.6012,47.6135,14900.0
2010-01-25 12:55:00,77.02,77.07,77.0,77.01,41600.0,47.6135,47.6444,47.6012,47.6073,41600.0
2010-01-25 13:00:00,77.0,77.02,76.94,77.0,25100.0,47.6012,47.6135,47.5641,47.6012,25100.0
2010-01-25 13:05:00,77.0,77.0,76.86,76.99,16900.0,47.6012,47.6012,47.5146,47.595,16900.0
2010-01-25 13:10:00,76.97,77.0,76.93,76.97,13700.0,47.5826,47.6012,47.5579,47.5826,13700.0
2010-01-25 13:15:00,76.98,77.01,76.97,77.0,7900.0,47.5888,47.6073,47.5826,47.6012,7900.0
2010-01-25 13:20:00,76.98,77.09,76.98,77.06,7900.0,47.5888,47.6568,47.5888,47.6383,7900.0
2010-01-25 13:25:00,77.07,77.07,76.91,77.0,16800.0,47.6444,47.6444,47.5455,47.6012,16800.0
2010-01-25 13:30:00,76.97,77.0,76.9,76.9,17900.0,47.5826,47.6012,47.5393,47.5393,17900.0
2010-01-25 13:35:00,76.94,76.99,76.87,76.97,23500.0,47.5641,47.595,47.5208,47.5826,23500.0
2010-01-25 13:40:00,76.95,77.03,76.88,77.03,17800.0,47.5703,47.6197,47.527,47.6197,17800.0
2010-01-25 13:45:00,77.03,77.06,77.0,77.04,8100.0,47.6197,47.6383,47.6012,47.6259,8100.0
2010-01-25 13:50:00,77.03,77.09,77.0,77.01,12400.0,47.6197,47.6568,47.6012,47.6073,12400.0
2010-01-25 13:55:00,77.0,77.06,77.0,77.05,9900.0,47.6012,47.6383,47.6012,47.6321,9900.0
2010-01-25 14:00:00,77.04,77.04,76.95,76.98,17900.0,47.6259,47.6259,47.5703,47.5888,17900.0
2010-01-25 14:05:00,76.98,77.01,76.97,77.01,9700.0,47.5888,47.6073,47.5826,47.6073,9700.0
2010-01-25 14:10:00,77.0,77.01,76.98,77.0,9100.0,47.6012,47.6073,47.5888,47.6012,9100.0
2010-01-25 14:15:00,77.0,77.01,76.92,76.93,8200.0,47.6012,47.6073,47.5517,47.5579,8200.0
2010-01-25 14:20:00,76.92,76.94,76.9,76.92,10500.0,47.5517,47.5641,47.5393,47.5517,10500.0
2010-01-25 14:25:00,76.93,76.94,76.86,76.91,17200.0,47.5579,47.5641,47.5146,47.5455,17200.0
2010-01-25 14:30:00,76.89,76.94,76.87,76.89,18700.0,47.5332,47.5641,47.5208,47.5332,18700.0
2010-01-25 14:35:00,76.91,76.93,76.78,76.8,24100.0,47.5455,47.5579,47.4652,47.4775,24100.0
2010-01-25 14:40:00,76.78,76.86,76.78,76.86,14500.0,47.4652,47.5146,47.4652,47.5146,14500.0
2010-01-25 14:45:00,76.85,76.93,76.85,76.86,19800.0,47.5084,47.5579,47.5084,47.5146,19800.0
2010-01-25 14:50:00,76.88,76.95,76.85,76.93,15700.0,47.527,47.5703,47.5084,47.5579,15700.0
2010-01-25 14:55:00,76.94,77.03,76.94,77.01,14900.0,47.5641,47.6197,47.5641,47.6073,14900.0
2010-01-25 15:00:00,77.01,77.04,76.97,77.04,32000.0,47.6073,47.6259,47.5826,47.6259,32000.0
2010-01-25 15:05:00,77.03,77.08,77.0,77.0,22900.0,47.6197,47.6506,47.6012,47.6012,22900.0
2010-01-25 15:10:00,77.0,77.04,77.0,77.01,12600.0,47.6012,47.6259,47.6012,47.6073,12600.0
2010-01-25 15:15:00,77.01,77.09,76.98,76.98,24700.0,47.6073,47.6568,47.5888,47.5888,24700.0
2010-01-25 15:20:00,76.98,77.0,76.92,76.98,25300.0,47.5888,47.6012,47.5517,47.5888,25300.0
2010-01-25 15:25:00,76.98,77.03,76.95,76.97,26500.0,47.5888,47.6197,47.5703,47.5826,26500.0
2010-01-25 15:30:00,76.96,77.02,76.96,76.97,31600.0,47.5764,47.6135,47.5764,47.5826,31600.0
2010-01-25 15:35:00,76.98,77.03,76.96,77.03,35500.0,47.5888,47.6197,47.5764,47.6197,35500.0
2010-01-25 15:40:00,77.01,77.03,76.9,76.9,47200.0,47.6073,47.6197,47.5393,47.5393,47200.0
2010-01-25 15:45:00,76.9,76.99,76.78,76.78,96100.0,47.5393,47.595,47.4652,47.4652,96100.0
2010-01-25 15:50:00,76.78,76.83,76.62,76.68,74000.0,47.4652,47.4961,47.3662,47.4033,74000.0
2010-01-25 15:55:00,76.7,76.84,76.69,76.73,113200.0,47.4157,47.5022,47.4095,47.4342,113200.0
2010-01-26 09:30:00,76.42,76.74,76.25,76.59,44700.0,47.2426,47.4404,47.1375,47.3477,44700.0
2010-01-26 09:35:00,76.54,76.78,76.54,76.77,17600.0,47.3168,47.4652,47.3168,47.459,17600.0
2010-01-26 09:40:00,76.71,76.87,76.64,76.81,13200.0,47.4219,47.5208,47.3786,47.4837,13200.0
2010-01-26 09:45:00,76.79,76.85,76.41,76.41,11000.0,47.4713,47.5084,47.2364,47.2364,11000.0
2010-01-26 09:50:00,76.36,76.36,76.09,76.13,16800.0,47.2055,47.2055,47.0386,47.0633,16800.0
2010-01-26 09:55:00,76.15,76.23,76.04,76.1,19800.0,47.0757,47.1251,47.0077,47.0448,19800.0
2010-01-26 10:00:00,76.13,76.13,75.85,76.1,52500.0,47.0633,47.0633,46.8902,47.0448,52500.0
2010-01-26 10:05:00,76.09,76.57,76.07,76.52,18100.0,47.0386,47.3353,47.0262,47.3044,18100.0
2010-01-26 10:10:00,76.54,76.61,76.41,76.54,10800.0,47.3168,47.3601,47.2364,47.3168,10800.0
2010-01-26 10:15:00,76.57,76.59,76.33,76.33,10800.0,47.3353,47.3477,47.187,47.187,10800.0
2010-01-26 10:20:00,76.33,76.63,76.28,76.41,43900.0,47.187,47.3724,47.1561,47.2364,43900.0
2010-01-26 10:25:00,76.4,76.4,76.24,76.38,39300.0,47.2302,47.2302,47.1313,47.2179,39300.0
2010-01-26 10:30:00,76.38,76.44,76.25,76.28,21800.0,47.2179,47.255,47.1375,47.1561,21800.0
2010-01-26 10:35:00,76.26,76.29,76.1,76.16,29400.0,47.1437,47.1622,47.0448,47.0819,29400.0
2010-01-26 10:40:00,76.21,76.39,76.18,76.39,33500.0,47.1128,47.2241,47.0942,47.2241,33500.0
2010-01-26 10:45:00,76.38,76.42,76.19,76.22,31600.0,47.2179,47.2426,47.1004,47.119,31600.0
2010-01-26 10:50:00,76.23,76.28,76.0,76.08,43400.0,47.1251,47.1561,46.983,47.0324,43400.0
2010-01-26 10:55:00,76.07,76.21,76.06,76.2,26400.0,47.0262,47.1128,47.0201,47.1066,26400.0
2010-01-26 11:00:00,76.2,76.38,76.19,76.38,40400.0,47.1066,47.2179,47.1004,47.2179,40400.0
2010-01-26 11:05:00,76.38,76.57,76.38,76.55,53600.0,47.2179,47.3353,47.2179,47.323,53600.0
2010-01-26 11:10:00,76.56,76.56,76.31,76.36,32600.0,47.3292,47.3292,47.1746,47.2055,32600.0
2010-01-26 11:15:00,76.37,76.41,76.23,76.3,9000.0,47.2117,47.2364,47.1251,47.1684,9000.0
2010-01-26 11:20:00,76.28,76.39,76.21,76.36,11300.0,47.1561,47.2241,47.1128,47.2055,11300.0
2010-01-26 11:25:00,76.34,76.44,76.3,76.38,49200.0,47.1932,47.255,47.1684,47.2179,49200.0
2010-01-26 11:30:00,76.4,76.48,76.35,76.44,24400.0,47.2302,47.2797,47.1993,47.255,24400.0
2010-01-26 11:35:00,76.44,76.5,76.39,76.5,29000.0,47.255,47.2921,47.2241,47.2921,29000.0
2010-01-26 11:40:00,76.48,76.5,76.4,76.43,17300.0,47.2797,47.2921,47.2302,47.2488,17300.0
2010-01-26 11:45:00,76.43,76.52,76.43,76.48,49900.0,47.2488,47.3044,47.2488,47.2797,49900.0
2010-01-26 11:50:00,76.48,76.65,76.44,76.55,43700.0,47.2797,47.3848,47.255,47.323,43700.0
2010-01-26 11:55:00,76.55,76.57,76.25,76.27,52700.0,47.323,47.3353,47.1375,47.1499,52700.0
2010-01-26 12:00:00,76.28,76.35,76.16,76.24,46400.0,47.1561,47.1993,47.0819,47.1313,46400.0
2010-01-26 12:05:00,76.23,76.32,76.21,76.23,27800.0,47.1251,47.1808,47.1128,47.1251,27800.0
2010-01-26 12:10:00,76.24,76.5,76.24,76.41,56500.0,47.1313,47.2921,47.1313,47.2364,56500.0
2010-01-26 12:15:00,76.4,76.46,76.36,76.36,44300.0,47.2302,47.2673,47.2055,47.2055,44300.0
2010-01-26 12:20:00,76.34,76.37,76.26,76.28,22400.0,47.1932,47.2117,47.1437,47.1561,22400.0
2010-01-26 12:25:00,76.27,76.34,76.25,76.3,29500.0,47.1499,47.1932,47.1375,47.1684,29500.0
2010-01-26 12:30:00,76.3,76.33,76.18,76.29,25100.0,47.1684,47.187,47.0942,47.1622,25100.0
2010-01-26 12:35:00,76.29,76.35,76.24,76.29,11500.0,47.1622,47.1993,47.1313,47.1622,11500.0
2010-01-26 12:40:00,76.31,76.34,76.28,76.28,10000.0,47.1746,47.1932,47.1561,47.1561,10000.0
2010-01-26 12:45:00,76.26,76.36,76.25,76.35,5500.0,47.1437,47.2055,47.1375,47.1993,5500.0
2010-01-26 12:50:00,76.34,76.41,76.34,76.4,6600.0,47.1932,47.2364,47.1932,47.2302,6600.0
2010-01-26 12:55:00,76.4,76.46,76.4,76.45,7400.0,47.2302,47.2673,47.2302,47.2612,7400.0
2010-01-26 13:00:00,76.46,76.46,76.31,76.33,11600.0,47.2673,47.2673,47.1746,47.187,11600.0
2010-01-26 13:05:00,76.34,76.43,76.34,76.42,7500.0,47.1932,47.2488,47.1932,47.2426,7500.0
2010-01-26 13:10:00,76.42,76.5,76.42,76.5,54100.0,47.2426,47.2921,47.2426,47.2921,54100.0
2010-01-26 13:15:00,76.5,76.55,76.47,76.55,48000.0,47.2921,47.323,47.2735,47.323,48000.0
2010-01-26 13:20:00,76.55,76.55,76.47,76.51,33500.0,47.323,47.323,47.2735,47.2982,33500.0
2010-01-26 13:25:00,76.5,76.55,76.49,76.55,23100.0,47.2921,47.323,47.2859,47.323,23100.0
2010-01-26 13:30:00,76.54,76.55,76.5,76.52,28500.0,47.3168,47.323,47.2921,47.3044,28500.0
2010-01-26 13:35:00,76.53,76.69,76.52,76.61,43200.0,47.3106,47.4095,47.3044,47.3601,43200.0
2010-01-26 13:40:00,76.6,76.7,76.55,76.66,35600.0,47.3539,47.4157,47.323,47.391,35600.0
2010-01-26 13:45:00,76.67,76.71,76.63,76.63,52800.0,47.3972,47.4219,47.3724,47.3724,52800.0
2010-01-26 13:50:00,76.63,76.67,76.57,76.57,21400.0,47.3724,47.3972,47.3353,47.3353,21400.0
2010-01-26 13:55:00,76.56,76.71,76.54,76.7,13200.0,47.3292,47.4219,47.3168,47.4157,13200.0
2010-01-26 14:00:00,76.7,76.73,76.57,76.57,14900.0,47.4157,47.4342,47.3353,47.3353,14900.0
2010-01-26 14:05:00,76.57,76.62,76.54,76.56,27300.0,47.3353,47.3662,47.3168,47.3292,27300.0
2010-01-26 14:10:00,76.56,76.68,76.56,76.67,28400.0,47.3292,47.4033,47.3292,47.3972,28400.0
2010-01-26 14:15:00,76.68,76.69,76.51,76.58,21900.0,47.4033,47.4095,47.2982,47.3415,21900.0
2010-01-26 14:20:00,76.58,76.68,76.58,76.61,24900.0,47.3415,47.4033,47.3415,47.3601,24900.0
2010-01-26 14:25:00,76.61,76.7,76.6,76.64,18500.0,47.3601,47.4157,47.3539,47.3786,18500.0
2010-01-26 14:30:00,76.64,76.74,76.64,76.74,39500.0,47.3786,47.4404,47.3786,47.4404,39500.0
2010-01-26 14:35:00,76.74,76.83,76.69,76.7,27800.0,47.4404,47.4961,47.4095,47.4157,27800.0
2010-01-26 14:40:00,76.69,76.79,76.67,76.78,12500.0,47.4095,47.4713,47.3972,47.4652,12500.0
2010-01-26 14:45:00,76.77,76.93,76.77,76.87,33900.0,47.459,47.5579,47.459,47.5208,33900.0
2010-01-26 14:50:00,76.87,77.08,76.87,77.05,34600.0,47.5208,47.6506,47.5208,47.6321,34600.0
2010-01-26 14:55:00,77.05,77.08,76.98,76.98,26600.0,47.6321,47.6506,47.5888,47.5888,26600.0
2010-01-26 15:00:00,77.0,77.02,76.88,76.88,11500.0,47.6012,47.6135,47.527,47.527,11500.0
2010-01-26 15:05:00,76.88,76.89,76.73,76.8,18300.0,47.527,47.5332,47.4342,47.4775,18300.0
2010-01-26 15:10:00,76.81,76.83,76.75,76.8,36800.0,47.4837,47.4961,47.4466,47.4775,36800.0
2010-01-26 15:15:00,76.81,76.84,76.71,76.73,39200.0,47.4837,47.5022,47.4219,47.4342,39200.0
2010-01-26 15:20:00,76.74,76.83,76.68,76.7,29100.0,47.4404,47.4961,47.4033,47.4157,29100.0
2010-01-26 15:25:00,76.71,77.35,76.68,76.97,145800.0,47.4219,47.8175,47.4033,47.5826,145800.0
2010-01-26 15:30:00,76.99,77.08,76.84,76.86,39000.0,47.595,47.6506,47.5022,47.5146,39000.0
2010-01-26 15:35:00,76.84,77.04,76.84,76.93,63500.0,47.5022,47.6259,47.5022,47.5579,63500.0
2010-01-26 15:40:00,76.93,76.93,76.69,76.69,56100.0,47.5579,47.5579,47.4095,47.4095,56100.0
2010-01-26 15:45:00,76.72,76.8,76.61,76.72,49000.0,47.4281,47.4775,47.3601,47.4281,49000.0
2010-01-26 15:50:00,76.72,76.89,76.67,76.87,42100.0,47.4281,47.5332,47.3972,47.5208,42100.0
2010-01-26 15:55:00,76.87,76.99,76.8,76.8,148500.0,47.5208,47.595,47.4775,47.4775,148500.0
2010-01-27 09:30:00,76.69,76.69,76.05,76.06,43900.0,47.4095,47.4095,47.0139,47.0201,43900.0
2010-01-27 09:35:00,76.13,76.31,76.0,76.0,22700.0,47.0633,47.1746,46.983,46.983,22700.0
2010-01-27 09:40:00,76.01,76.31,76.0,76.09,18100.0,46.9891,47.1746,46.983,47.0386,18100.0
2010-01-27 09:45:00,76.08,76.37,76.05,76.31,17000.0,47.0324,47.2117,47.0139,47.1746,17000.0
2010-01-27 09:50:00,76.48,76.55,76.23,76.43,29700.0,47.2797,47.323,47.1251,47.2488,29700.0
2010-01-27 09:55:00,76.41,76.41,76.29,76.4,21500.0,47.2364,47.2364,47.1622,47.2302,21500.0
2010-01-27 10:00:00,76.34,76.37,76.08,76.28,45900.0,47.1932,47.2117,47.0324,47.1561,45900.0
2010-01-27 10:05:00,76.31,76.37,76.04,76.37,28700.0,47.1746,47.2117,47.0077,47.2117,28700.0
2010-01-27 10:10:00,76.39,76.56,76.15,76.54,35900.0,47.2241,47.3292,47.0757,47.3168,35900.0
2010-01-27 10:15:00,76.58,76.58,76.36,76.58,68300.0,47.3415,47.3415,47.2055,47.3415,68300.0
2010-01-27 10:20:00,76.58,76.58,76.23,76.37,33100.0,47.3415,47.3415,47.1251,47.2117,33100.0
2010-01-27 10:25:00,76.37,76.61,76.19,76.52,66300.0,47.2117,47.3601,47.1004,47.3044,66300.0
2010-01-27 10:30:00,76.54,76.64,76.48,76.52,41400.0,47.3168,47.3786,47.2797,47.3044,41400.0
2010-01-27 10:35:00,76.55,76.68,76.55,76.6,40100.0,47.323,47.4033,47.323,47.3539,40100.0
2010-01-27 10:40:00,76.59,76.62,76.47,76.52,43200.0,47.3477,47.3662,47.2735,47.3044,43200.0
2010-01-27 10:45:00,76.52,76.59,76.37,76.52,52400.0,47.3044,47.3477,47.2117,47.3044,52400.0
2010-01-27 10:50:00,76.51,76.61,76.48,76.58,36700.0,47.2982,47.3601,47.2797,47.3415,36700.0
2010-01-27 10:55:00,76.58,76.87,76.57,76.81,48100.0,47.3415,47.5208,47.3353,47.4837,48100.0
2010-01-27 11:00:00,76.81,76.89,76.78,76.83,20000.0,47.4837,47.5332,47.4652,47.4961,20000.0
2010-01-27 11:05:00,76.84,77.11,76.84,76.89,59300.0,47.5022,47.6692,47.5022,47.5332,59300.0
2010-01-27 11:10:00,76.87,77.14,76.87,76.99,37800.0,47.5208,47.6877,47.5208,47.595,37800.0
2010-01-27 11:15:00,76.99,77.11,76.98,77.04,41400.0,47.595,47.6692,47.5888,47.6259,41400.0
2010-01-27 11:20:00,77.05,77.14,76.89,76.98,30700.0,47.6321,47.6877,47.5332,47.5888,30700.0
2010-01-27 11:25:00,77.01,77.15,76.85,76.85,62200.0,47.6073,47.6939,47.5084,47.5084,62200.0
2010-01-27 11:30:00,76.85,76.85,76.67,76.7,24700.0,47.5084,47.5084,47.3972,47.4157,24700.0
2010-01-27 11:35:00,76.7,76.98,76.7,76.87,49400.0,47.4157,47.5888,47.4157,47.5208,49400.0
2010-01-27 11:40:00,76.88,76.95,76.83,76.9,12400.0,47.527,47.5703,47.4961,47.5393,12400.0
2010-01-27 11:45:00,76.9,77.05,76.86,77.0,41800.0,47.5393,47.6321,47.5146,47.6012,41800.0
2010-01-27 11:50:00,76.99,77.1,76.96,77.03,36900.0,47.595,47.663,47.5764,47.6197,36900.0
2010-01-27 11:55:00,77.07,77.07,76.88,76.9,20800.0,47.6444,47.6444,47.527,47.5393,20800.0
2010-01-27 12:00:00,76.88,76.89,76.73,76.8,30900.0,47.527,47.5332,47.4342,47.4775,30900.0
2010-01-27 12:05:00,76.81,76.88,76.72,76.77,40200.0,47.4837,47.527,47.4281,47.459,40200.0
2010-01-27 12:10:00,76.77,76.78,76.7,76.75,38300.0,47.459,47.4652,47.4157,47.4466,38300.0
2010-01-27 12:15:00,76.75,76.76,76.56,76.59,18300.0,47.4466,47.4528,47.3292,47.3477,18300.0
2010-01-27 12:20:00,76.56,76.81,76.51,76.81,28500.0,47.3292,47.4837,47.2982,47.4837,28500.0
2010-01-27 12:25:00,76.8,76.93,76.79,76.85,22700.0,47.4775,47.5579,47.4713,47.5084,22700.0
2010-01-27 12:30:00,76.85,76.91,76.78,76.82,34700.0,47.5084,47.5455,47.4652,47.4899,34700.0
2010-01-27 12:35:00,76.83,76.87,76.71,76.85,47800.0,47.4961,47.5208,47.4219,47.5084,47800.0
2010-01-27 12:40:00,76.86,76.94,76.83,76.87,41900.0,47.5146,47.5641,47.4961,47.5208,41900.0
2010-01-27 12:45:00,76.86,76.87,76.71,76.76,28000.0,47.5146,47.5208,47.4219,47.4528,28000.0
2010-01-27 12:50:00,76.76,76.76,76.61,76.74,13400.0,47.4528,47.4528,47.3601,47.4404,13400.0
2010-01-27 12:55:00,76.8,76.81,76.7,76.75,7700.0,47.4775,47.4837,47.4157,47.4466,7700.0
2010-01-27 13:00:00,76.73,76.74,76.58,76.59,14600.0,47.4342,47.4404,47.3415,47.3477,14600.0
2010-01-27 13:05:00,76.61,76.78,76.61,76.71,11100.0,47.3601,47.4652,47.3601,47.4219,11100.0
2010-01-27 13:10:00,76.71,76.75,76.63,76.72,11000.0,47.4219,47.4466,47.3724,47.4281,11000.0
2010-01-27 13:15:00,76.73,76.81,76.7,76.76,11100.0,47.4342,47.4837,47.4157,47.4528,11100.0
2010-01-27 13:20:00,76.77,76.82,76.7,76.82,22200.0,47.459,47.4899,47.4157,47.4899,22200.0
2010-01-27 13:25:00,76.76,76.81,76.71,76.75,8700.0,47.4528,47.4837,47.4219,47.4466,8700.0
2010-01-27 13:30:00,76.74,76.84,76.72,76.81,11400.0,47.4404,47.5022,47.4281,47.4837,11400.0
2010-01-27 13:35:00,76.81,76.85,76.68,76.69,11200.0,47.4837,47.5084,47.4033,47.4095,11200.0
2010-01-27 13:40:00,76.69,76.7,76.61,76.64,10900.0,47.4095,47.4157,47.3601,47.3786,10900.0
2010-01-27 13:45:00,76.64,76.66,76.55,76.64,17300.0,47.3786,47.391,47.323,47.3786,17300.0
2010-01-27 13:50:00,76.62,76.62,76.51,76.56,22400.0,47.3662,47.3662,47.2982,47.3292,22400.0
2010-01-27 13:55:00,76.55,76.61,76.47,76.47,14100.0,47.323,47.3601,47.2735,47.2735,14100.0
2010-01-27 14:00:00,76.48,76.48,76.39,76.4,35000.0,47.2797,47.2797,47.2241,47.2302,35000.0
2010-01-27 14:05:00,76.4,76.44,76.37,76.39,29400.0,47.2302,47.255,47.2117,47.2241,29400.0
2010-01-27 14:10:00,76.37,76.47,76.33,76.43,19600.0,47.2117,47.2735,47.187,47.2488,19600.0
2010-01-27 14:15:00,76.43,76.53,76.19,76.47,36300.0,47.2488,47.3106,47.1004,47.2735,36300.0
2010-01-27 14:20:00,76.46,76.72,76.38,76.38,38500.0,47.2673,47.4281,47.2179,47.2179,38500.0
2010-01-27 14:25:00,76.37,76.54,76.27,76.33,33800.0,47.2117,47.3168,47.1499,47.187,33800.0
2010-01-27 14:30:00,76.33,76.46,76.26,76.41,19400.0,47.187,47.2673,47.1437,47.2364,19400.0
2010-01-27 14:35:00,76.39,76.72,76.38,76.53,37300.0,47.2241,47.4281,47.2179,47.3106,37300.0
2010-01-27 14:40:00,76.57,76.79,76.54,76.75,76900.0,47.3353,47.4713,47.3168,47.4466,76900.0
2010-01-27 14:45:00,76.74,76.9,76.68,76.76,53300.0,47.4404,47.5393,47.4033,47.4528,53300.0
2010-01-27 14:50:00,76.8,76.8,76.56,76.59,38600.0,47.4775,47.4775,47.3292,47.3477,38600.0
2010-01-27 14:55:00,76.62,76.76,76.57,76.62,42100.0,47.3662,47.4528,47.3353,47.3662,42100.0
2010-01-27 15:00:00,76.6,76.94,76.6,76.79,50600.0,47.3539,47.5641,47.3539,47.4713,50600.0
2010-01-27 15:05:00,76.79,76.81,76.48,76.57,35700.0,47.4713,47.4837,47.2797,47.3353,35700.0
2010-01-27 15:10:00,76.61,76.61,76.47,76.57,35600.0,47.3601,47.3601,47.2735,47.3353,35600.0
2010-01-27 15:15:00,76.57,76.98,76.57,76.95,78200.0,47.3353,47.5888,47.3353,47.5703,78200.0
2010-01-27 15:20:00,76.92,77.15,76.76,76.93,122500.0,47.5517,47.6939,47.4528,47.5579,122500.0
2010-01-27 15:25:00,76.93,77.04,76.76,76.98,41500.0,47.5579,47.6259,47.4528,47.5888,41500.0
2010-01-27 15:30:00,76.99,77.34,76.98,77.17,56100.0,47.595,47.8113,47.5888,47.7063,56100.0
2010-01-27 15:35:00,77.18,77.18,76.96,77.03,78900.0,47.7124,47.7124,47.5764,47.6197,78900.0
2010-01-27 15:40:00,77.02,77.22,77.01,77.22,91500.0,47.6135,47.7372,47.6073,47.7372,91500.0
2010-01-27 15:45:00,77.19,77.31,77.03,77.12,65600.0,47.7186,47.7928,47.6197,47.6753,65600.0
2010-01-27 15:50:00,77.14,77.15,76.91,76.99,65200.0,47.6877,47.6939,47.5455,47.595,65200.0
2010-01-27 15:55:00,77.0,77.21,76.96,77.09,86100.0,47.6012,47.731,47.5764,47.6568,86100.0
2010-01-28 09:30:00,78.43,78.47,77.26,78.08,373200.0,48.4852,48.5099,47.7619,48.2688,373200.0
2010-01-28 09:35:00,78.08,78.09,77.46,77.56,51000.0,48.2688,48.275,47.8855,47.9474,51000.0
2010-01-28 09:40:00,77.59,77.97,76.72,76.86,125400.0,47.9659,48.2008,47.4281,47.5146,125400.0
2010-01-28 09:45:00,76.86,76.93,75.89,76.0,128100.0,47.5146,47.5579,46.915,46.983,128100.0
2010-01-28 09:50:00,76.04,76.39,75.93,76.33,88400.0,47.0077,47.2241,46.9397,47.187,88400.0
2010-01-28 09:55:00,76.32,76.39,76.07,76.22,52100.0,47.1808,47.2241,47.0262,47.119,52100.0
2010-01-28 10:00:00,76.21,76.39,76.1,76.32,54800.0,47.1128,47.2241,47.0448,47.1808,54800.0
2010-01-28 10:05:00,76.3,76.36,75.82,76.05,60200.0,47.1684,47.2055,46.8717,47.0139,60200.0
2010-01-28 10:10:00,76.06,76.44,76.0,76.18,54000.0,47.0201,47.255,46.983,47.0942,54000.0
2010-01-28 10:15:00,76.17,76.17,75.91,75.95,24100.0,47.0881,47.0881,46.9273,46.9521,24100.0
2010-01-28 10:20:00,75.94,76.28,75.85,75.99,27700.0,46.9459,47.1561,46.8902,46.9768,27700.0
2010-01-28 10:25:00,75.97,76.12,75.92,76.03,40700.0,46.9644,47.0571,46.9335,47.0015,40700.0
2010-01-28 10:30:00,76.05,76.15,75.96,76.03,23800.0,47.0139,47.0757,46.9582,47.0015,23800.0
2010-01-28 10:35:00,76.01,76.51,75.96,76.08,77300.0,46.9891,47.2982,46.9582,47.0324,77300.0
2010-01-28 10:40:00,76.08,76.11,75.85,75.91,33100.0,47.0324,47.051,46.8902,46.9273,33100.0
2010-01-28 10:45:00,75.91,76.03,75.62,75.66,71100.0,46.9273,47.0015,46.748,46.7728,71100.0
2010-01-28 10:50:00,75.68,75.8,75.4,75.45,59000.0,46.7851,46.8593,46.612,46.643,59000.0
2010-01-28 10:55:00,75.42,75.69,75.42,75.58,24500.0,46.6244,46.7913,46.6244,46.7233,24500.0
2010-01-28 11:00:00,75.57,75.72,75.28,75.28,45800.0,46.7171,46.8099,46.5379,46.5379,45800.0
2010-01-28 11:05:00,75.28,75.46,75.25,75.42,23300.0,46.5379,46.6491,46.5193,46.6244,23300.0
2010-01-28 11:10:00,75.39,75.56,75.34,75.56,37400.0,46.6059,46.711,46.575,46.711,37400.0
2010-01-28 11:15:00,75.55,75.55,75.33,75.37,33500.0,46.7048,46.7048,46.5688,46.5935,33500.0
2010-01-28 11:20:00,75.4,75.49,75.3,75.49,47900.0,46.612,46.6677,46.5502,46.6677,47900.0
2010-01-28 11:25:00,75.47,75.61,75.4,75.46,57600.0,46.6553,46.7419,46.612,46.6491,57600.0
2010-01-28 11:30:00,75.46,75.56,75.33,75.43,108000.0,46.6491,46.711,46.5688,46.6306,108000.0
2010-01-28 11:35:00,75.43,75.5,75.39,75.42,40400.0,46.6306,46.6739,46.6059,46.6244,40400.0
2010-01-28 11:40:00,75.42,75.59,75.42,75.49,37500.0,46.6244,46.7295,46.6244,46.6677,37500.0
2010-01-28 11:45:00,75.46,75.52,75.34,75.5,56000.0,46.6491,46.6862,46.575,46.6739,56000.0
2010-01-28 11:50:00,75.5,75.53,75.36,75.47,35500.0,46.6739,46.6924,46.5873,46.6553,35500.0
2010-01-28 11:55:00,75.47,75.57,75.4,75.47,24800.0,46.6553,46.7171,46.612,46.6553,24800.0
2010-01-28 12:00:00,75.47,75.57,75.39,75.57,60500.0,46.6553,46.7171,46.6059,46.7171,60500.0
2010-01-28 12:05:00,75.55,75.75,75.54,75.71,19300.0,46.7048,46.8284,46.6986,46.8037,19300.0
2010-01-28 12:10:00,75.75,75.83,75.58,75.58,22600.0,46.8284,46.8779,46.7233,46.7233,22600.0
2010-01-28 12:15:00,75.6,75.6,75.47,75.51,15500.0,46.7357,46.7357,46.6553,46.68,15500.0
2010-01-28 12:20:00,75.52,75.52,75.36,75.49,17200.0,46.6862,46.6862,46.5873,46.6677,17200.0
2010-01-28 12:25:00,75.48,75.5,75.4,75.4,8800.0,46.6615,46.6739,46.612,46.612,8800.0
2010-01-28 12:30:00,75.41,75.46,75.4,75.45,9300.0,46.6182,46.6491,46.612,46.643,9300.0
2010-01-28 12:35:00,75.45,75.45,75.31,75.32,16700.0,46.643,46.643,46.5564,46.5626,16700.0
2010-01-28 12:40:00,75.32,75.41,75.25,75.39,29900.0,46.5626,46.6182,46.5193,46.6059,29900.0
2010-01-28 12:45:00,75.39,75.62,75.38,75.61,8500.0,46.6059,46.748,46.5997,46.7419,8500.0
2010-01-28 12:50:00,75.61,75.72,75.59,75.72,19800.0,46.7419,46.8099,46.7295,46.8099,19800.0
2010-01-28 12:55:00,75.7,75.73,75.61,75.73,5500.0,46.7975,46.8161,46.7419,46.8161,5500.0
2010-01-28 13:00:00,75.73,75.88,75.73,75.81,8800.0,46.8161,46.9088,46.8161,46.8655,8800.0
2010-01-28 13:05:00,75.81,75.92,75.8,75.89,10600.0,46.8655,46.9335,46.8593,46.915,10600.0
2010-01-28 13:10:00,75.9,75.93,75.81,75.92,19100.0,46.9211,46.9397,46.8655,46.9335,19100.0
2010-01-28 13:15:00,75.91,76.13,75.91,76.06,18400.0,46.9273,47.0633,46.9273,47.0201,18400.0
2010-01-28 13:20:00,76.06,76.17,76.03,76.09,14800.0,47.0201,47.0881,47.0015,47.0386,14800.0
2010-01-28 13:25:00,76.11,76.11,75.99,76.11,7400.0,47.051,47.051,46.9768,47.051,7400.0
2010-01-28 13:30:00,76.12,76.16,76.1,76.1,18000.0,47.0571,47.0819,47.0448,47.0448,18000.0
2010-01-28 13:35:00,76.11,76.11,76.02,76.05,10700.0,47.051,47.051,46.9953,47.0139,10700.0
2010-01-28 13:40:00,76.06,76.26,76.05,76.24,20900.0,47.0201,47.1437,47.0139,47.1313,20900.0
2010-01-28 13:45:00,76.25,76.25,76.09,76.1,16300.0,47.1375,47.1375,47.0386,47.0448,16300.0
2010-01-28 13:50:00,76.1,76.19,76.09,76.17,7000.0,47.0448,47.1004,47.0386,47.0881,7000.0
2010-01-28 13:55:00,76.19,76.19,76.03,76.05,11000.0,47.1004,47.1004,47.0015,47.0139,11000.0
2010-01-28 14:00:00,76.03,76.12,76.03,76.09,12800.0,47.0015,47.0571,47.0015,47.0386,12800.0
2010-01-28 14:05:00,76.07,76.12,76.0,76.01,31800.0,47.0262,47.0571,46.983,46.9891,31800.0
2010-01-28 14:10:00,76.02,76.05,75.9,76.04,27600.0,46.9953,47.0139,46.9211,47.0077,27600.0
2010-01-28 14:15:00,76.01,76.04,75.89,75.91,21000.0,46.9891,47.0077,46.915,46.9273,21000.0
2010-01-28 14:20:00,75.92,76.03,75.92,76.0,21600.0,46.9335,47.0015,46.9335,46.983,21600.0
2010-01-28 14:25:00,76.0,76.03,75.94,75.99,16400.0,46.983,47.0015,46.9459,46.9768,16400.0
2010-01-28 14:30:00,76.0,76.01,75.92,75.96,14500.0,46.983,46.9891,46.9335,46.9582,14500.0
2010-01-28 14:35:00,75.96,76.12,75.86,76.09,49100.0,46.9582,47.0571,46.8964,47.0386,49100.0
2010-01-28 14:40:00,76.08,76.33,76.05,76.19,18100.0,47.0324,47.187,47.0139,47.1004,18100.0
2010-01-28 14:45:00,76.18,76.18,76.03,76.1,25800.0,47.0942,47.0942,47.0015,47.0448,25800.0
2010-01-28 14:50:00,76.1,76.16,76.04,76.05,16600.0,47.0448,47.0819,47.0077,47.0139,16600.0
2010-01-28 14:55:00,76.05,76.23,76.04,76.1,20100.0,47.0139,47.1251,47.0077,47.0448,20100.0
2010-01-28 15:00:00,76.07,76.14,75.99,76.12,26600.0,47.0262,47.0695,46.9768,47.0571,26600.0
2010-01-28 15:05:00,76.13,76.2,76.1,76.16,18800.0,47.0633,47.1066,47.0448,47.0819,18800.0
2010-01-28 15:10:00,76.17,76.32,76.04,76.04,32000.0,47.0881,47.1808,47.0077,47.0077,32000.0
2010-01-28 15:15:00,76.04,76.27,76.02,76.25,37800.0,47.0077,47.1499,46.9953,47.1375,37800.0
2010-01-28 15:20:00,76.25,76.57,76.25,76.56,62900.0,47.1375,47.3353,47.1375,47.3292,62900.0
2010-01-28 15:25:00,76.57,76.6,76.4,76.43,40100.0,47.3353,47.3539,47.2302,47.2488,40100.0
2010-01-28 15:30:00,76.42,76.55,76.39,76.47,43900.0,47.2426,47.323,47.2241,47.2735,43900.0
2010-01-28 15:35:00,76.46,76.55,76.34,76.53,44900.0,47.2673,47.323,47.1932,47.3106,44900.0
2010-01-28 15:40:00,76.52,76.55,76.05,76.31,96900.0,47.3044,47.323,47.0139,47.1746,96900.0
2010-01-28 15:45:00,76.32,76.33,76.12,76.12,70200.0,47.1808,47.187,47.0571,47.0571,70200.0
2010-01-28 15:50:00,76.13,76.29,76.07,76.08,85100.0,47.0633,47.1622,47.0262,47.0324,85100.0
2010-01-28 15:55:00,76.09,76.24,75.99,76.09,120300.0,47.0386,47.1313,46.9768,47.0386,120300.0
2010-01-29 09:30:00,76.16,76.45,75.57,75.99,51100.0,47.0819,47.2612,46.7171,46.9768,51100.0
2010-01-29 09:35:00,76.03,76.06,75.27,75.27,15700.0,47.0015,47.0201,46.5317,46.5317,15700.0
2010-01-29 09:40:00,75.29,75.98,75.22,75.88,26400.0,46.544,46.9706,46.5008,46.9088,26400.0
2010-01-29 09:45:00,75.88,75.94,75.68,75.73,28200.0,46.9088,46.9459,46.7851,46.8161,28200.0
2010-01-29 09:50:00,75.75,75.9,75.61,75.67,27300.0,46.8284,46.9211,46.7419,46.779,27300.0
2010-01-29 09:55:00,75.63,75.76,75.32,75.56,32000.0,46.7542,46.8346,46.5626,46.711,32000.0
2010-01-29 10:00:00,75.56,75.57,75.4,75.41,33600.0,46.711,46.7171,46.612,46.6182,33600.0
2010-01-29 10:05:00,75.42,75.44,75.08,75.08,51700.0,46.6244,46.6368,46.4142,46.4142,51700.0
2010-01-29 10:10:00,75.07,75.29,74.83,74.83,75700.0,46.408,46.544,46.2597,46.2597,75700.0
2010-01-29 10:15:00,74.83,74.85,74.62,74.75,95000.0,46.2597,46.272,46.1299,46.2102,95000.0
2010-01-29 10:20:00,74.77,75.16,74.76,75.06,51900.0,46.2226,46.4637,46.2164,46.4019,51900.0
2010-01-29 10:25:00,75.07,75.33,75.07,75.21,28200.0,46.408,46.5688,46.408,46.4946,28200.0
2010-01-29 10:30:00,75.21,75.3,75.02,75.05,42500.0,46.4946,46.5502,46.3771,46.3957,42500.0
2010-01-29 10:35:00,75.05,75.08,74.97,75.0,25700.0,46.3957,46.4142,46.3462,46.3648,25700.0
2010-01-29 10:40:00,75.01,75.08,74.91,75.05,45600.0,46.3709,46.4142,46.3091,46.3957,45600.0
2010-01-29 10:45:00,75.05,75.19,75.03,75.12,16600.0,46.3957,46.4822,46.3833,46.439,16600.0
2010-01-29 10:50:00,75.14,75.14,74.85,74.85,29500.0,46.4513,46.4513,46.272,46.272,29500.0
2010-01-29 10:55:00,74.86,74.87,74.77,74.82,36800.0,46.2782,46.2844,46.2226,46.2535,36800.0
2010-01-29 11:00:00,74.85,74.87,74.76,74.83,40600.0,46.272,46.2844,46.2164,46.2597,40600.0
2010-01-29 11:05:00,74.82,74.84,74.7,74.75,37500.0,46.2535,46.2659,46.1793,46.2102,37500.0
2010-01-29 11:10:00,74.76,74.81,74.74,74.79,18900.0,46.2164,46.2473,46.204,46.2349,18900.0
2010-01-29 11:15:00,74.79,74.81,74.75,74.76,31400.0,46.2349,46.2473,46.2102,46.2164,31400.0
2010-01-29 11:20:00,74.75,74.85,74.7,74.8,29000.0,46.2102,46.272,46.1793,46.2411,29000.0
2010-01-29 11:25:00,74.8,74.95,74.8,74.82,49900.0,46.2411,46.3339,46.2411,46.2535,49900.0
2010-01-29 11:30:00,74.82,74.86,74.79,74.82,44600.0,46.2535,46.2782,46.2349,46.2535,44600.0
2010-01-29 11:35:00,74.81,75.05,74.81,75.03,29900.0,46.2473,46.3957,46.2473,46.3833,29900.0
2010-01-29 11:40:00,75.03,75.09,74.98,75.06,48300.0,46.3833,46.4204,46.3524,46.4019,48300.0
2010-01-29 11:45:00,75.05,75.09,75.0,75.06,57800.0,46.3957,46.4204,46.3648,46.4019,57800.0
2010-01-29 11:50:00,75.07,75.22,75.07,75.12,29100.0,46.408,46.5008,46.408,46.439,29100.0
2010-01-29 11:55:00,75.12,75.12,74.85,74.87,50400.0,46.439,46.439,46.272,46.2844,50400.0
2010-01-29 12:00:00,74.87,74.91,74.75,74.75,32400.0,46.2844,46.3091,46.2102,46.2102,32400.0
2010-01-29 12:05:00,74.77,74.86,74.67,74.73,54800.0,46.2226,46.2782,46.1608,46.1979,54800.0
2010-01-29 12:10:00,74.71,74.76,74.71,74.75,15000.0,46.1855,46.2164,46.1855,46.2102,15000.0
2010-01-29 12:15:00,74.76,74.97,74.73,74.96,40000.0,46.2164,46.3462,46.1979,46.34,40000.0
2010-01-29 12:20:00,74.93,75.02,74.84,74.88,59000.0,46.3215,46.3771,46.2659,46.2906,59000.0
2010-01-29 12:25:00,74.86,74.93,74.85,74.9,30800.0,46.2782,46.3215,46.272,46.3029,30800.0
2010-01-29 12:30:00,74.9,74.92,74.74,74.78,44800.0,46.3029,46.3153,46.204,46.2288,44800.0
2010-01-29 12:35:00,74.77,74.8,74.71,74.78,38700.0,46.2226,46.2411,46.1855,46.2288,38700.0
2010-01-29 12:40:00,74.77,74.9,74.74,74.89,19900.0,46.2226,46.3029,46.204,46.2968,19900.0
2010-01-29 12:45:00,74.89,74.93,74.81,74.87,17600.0,46.2968,46.3215,46.2473,46.2844,17600.0
2010-01-29 12:50:00,74.88,75.08,74.86,75.05,25800.0,46.2906,46.4142,46.2782,46.3957,25800.0
2010-01-29 12:55:00,75.07,75.26,75.07,75.25,13900.0,46.408,46.5255,46.408,46.5193,13900.0
2010-01-29 13:00:00,75.24,75.28,75.2,75.24,73700.0,46.5131,46.5379,46.4884,46.5131,73700.0
2010-01-29 13:05:00,75.24,75.42,75.19,75.42,34400.0,46.5131,46.6244,46.4822,46.6244,34400.0
2010-01-29 13:10:00,75.38,75.39,75.33,75.39,12900.0,46.5997,46.6059,46.5688,46.6059,12900.0
2010-01-29 13:15:00,75.38,75.38,75.25,75.25,11600.0,46.5997,46.5997,46.5193,46.5193,11600.0
2010-01-29 13:20:00,75.23,75.39,75.23,75.33,22600.0,46.507,46.6059,46.507,46.5688,22600.0
2010-01-29 13:25:00,75.33,75.33,75.22,75.23,13100.0,46.5688,46.5688,46.5008,46.507,13100.0
2010-01-29 13:30:00,75.23,75.24,75.09,75.12,16300.0,46.507,46.5131,46.4204,46.439,16300.0
2010-01-29 13:35:00,75.13,75.24,75.11,75.17,13000.0,46.4451,46.5131,46.4328,46.4699,13000.0
2010-01-29 13:40:00,75.16,75.18,74.96,74.98,17300.0,46.4637,46.476,46.34,46.3524,17300.0
2010-01-29 13:45:00,74.98,75.01,74.92,74.92,13300.0,46.3524,46.3709,46.3153,46.3153,13300.0
2010-01-29 13:50:00,74.9,74.99,74.88,74.88,10500.0,46.3029,46.3586,46.2906,46.2906,10500.0
2010-01-29 13:55:00,74.87,74.97,74.81,74.96,13100.0,46.2844,46.3462,46.2473,46.34,13100.0
2010-01-29 14:00:00,74.98,75.04,74.94,74.98,15900.0,46.3524,46.3895,46.3277,46.3524,15900.0
2010-01-29 14:05:00,74.99,74.99,74.83,74.92,22800.0,46.3586,46.3586,46.2597,46.3153,22800.0
2010-01-29 14:10:00,74.91,75.12,74.9,75.04,20800.0,46.3091,46.439,46.3029,46.3895,20800.0
2010-01-29 14:15:00,75.05,75.18,75.04,75.04,12800.0,46.3957,46.476,46.3895,46.3895,12800.0
2010-01-29 14:20:00,75.01,75.01,74.89,74.95,13400.0,46.3709,46.3709,46.2968,46.3339,13400.0
2010-01-29 14:25:00,74.93,75.02,74.91,74.97,16700.0,46.3215,46.3771,46.3091,46.3462,16700.0
2010-01-29 14:30:00,75.0,75.07,74.85,74.86,18300.0,46.3648,46.408,46.272,46.2782,18300.0
2010-01-29 14:35:00,74.9,74.96,74.78,74.8,55100.0,46.3029,46.34,46.2288,46.2411,55100.0
2010-01-29 14:40:00,74.81,74.83,74.74,74.78,20600.0,46.2473,46.2597,46.204,46.2288,20600.0
2010-01-29 14:45:00,74.79,74.8,74.67,74.67,41500.0,46.2349,46.2411,46.1608,46.1608,41500.0
2010-01-29 14:50:00,74.67,74.74,74.65,74.71,35200.0,46.1608,46.204,46.1484,46.1855,35200.0
2010-01-29 14:55:00,74.7,74.78,74.65,74.78,45600.0,46.1793,46.2288,46.1484,46.2288,45600.0
2010-01-29 15:00:00,74.79,74.81,74.67,74.74,45200.0,46.2349,46.2473,46.1608,46.204,45200.0
2010-01-29 15:05:00,74.73,74.82,74.69,74.78,34500.0,46.1979,46.2535,46.1731,46.2288,34500.0
2010-01-29 15:10:00,74.78,74.82,74.63,74.66,46000.0,46.2288,46.2535,46.136,46.1546,46000.0
2010-01-29 15:15:00,74.66,74.83,74.61,74.78,31900.0,46.1546,46.2597,46.1237,46.2288,31900.0
2010-01-29 15:20:00,74.79,74.8,74.57,74.57,24700.0,46.2349,46.2411,46.0989,46.0989,24700.0
2010-01-29 15:25:00,74.57,74.63,74.53,74.6,23000.0,46.0989,46.136,46.0742,46.1175,23000.0
2010-01-29 15:30:00,74.6,74.6,74.37,74.59,54400.0,46.1175,46.1175,45.9753,46.1113,54400.0
2010-01-29 15:35:00,74.59,74.74,74.59,74.65,45300.0,46.1113,46.204,46.1113,46.1484,45300.0
2010-01-29 15:40:00,74.66,74.74,74.51,74.65,57800.0,46.1546,46.204,46.0619,46.1484,57800.0
2010-01-29 15:45:00,74.64,74.65,74.5,74.58,54000.0,46.1422,46.1484,46.0557,46.1051,54000.0
2010-01-29 15:50:00,74.57,74.82,74.4,74.8,150400.0,46.0989,46.2535,45.9938,46.2411,150400.0
2010-01-29 15:55:00,74.79,74.85,74.53,74.53,166800.0,46.2349,46.272,46.0742,46.0742,166800.0
2010-02-01 09:30:00,75.34,75.34,74.53,74.7,47900.0,46.575,46.575,46.0742,46.1793,47900.0
2010-02-01 09:35:00,74.66,75.14,74.66,74.72,32800.0,46.1546,46.4513,46.1546,46.1917,32800.0
2010-02-01 09:40:00,74.66,74.8,74.55,74.75,21200.0,46.1546,46.2411,46.0866,46.2102,21200.0
2010-02-01 09:45:00,74.76,74.98,74.76,74.94,11900.0,46.2164,46.3524,46.2164,46.3277,11900.0
2010-02-01 09:50:00,74.96,75.04,74.8,74.84,20400.0,46.34,46.3895,46.2411,46.2659,20400.0
2010-02-01 09:55:00,74.84,74.88,74.74,74.8,20300.0,46.2659,46.2906,46.204,46.2411,20300.0
2010-02-01 10:00:00,74.77,75.01,74.61,74.64,41500.0,46.2226,46.3709,46.1237,46.1422,41500.0
2010-02-01 10:05:00,74.64,74.88,74.61,74.86,63600.0,46.1422,46.2906,46.1237,46.2782,63600.0
2010-02-01 10:10:00,74.83,74.99,74.74,74.81,60600.0,46.2597,46.3586,46.204,46.2473,60600.0
2010-02-01 10:15:00,74.85,74.93,74.83,74.83,32400.0,46.272,46.3215,46.2597,46.2597,32400.0
2010-02-01 10:20:00,74.84,74.91,74.84,74.85,29600.0,46.2659,46.3091,46.2659,46.272,29600.0
2010-02-01 10:25:00,74.84,74.86,74.67,74.67,68600.0,46.2659,46.2782,46.1608,46.1608,68600.0
2010-02-01 10:30:00,74.67,74.77,74.67,74.69,41900.0,46.1608,46.2226,46.1608,46.1731,41900.0
2010-02-01 10:35:00,74.68,74.71,74.61,74.65,34400.0,46.1669,46.1855,46.1237,46.1484,34400.0
2010-02-01 10:40:00,74.65,74.79,74.6,74.78,19700.0,46.1484,46.2349,46.1175,46.2288,19700.0
2010-02-01 10:45:00,74.8,74.85,74.78,74.85,14700.0,46.2411,46.272,46.2288,46.272,14700.0
2010-02-01 10:50:00,74.84,74.84,74.69,74.75,38800.0,46.2659,46.2659,46.1731,46.2102,38800.0
2010-02-01 10:55:00,74.74,74.74,74.51,74.59,31500.0,46.204,46.204,46.0619,46.1113,31500.0
2010-02-01 11:00:00,74.59,74.72,74.57,74.71,20400.0,46.1113,46.1917,46.0989,46.1855,20400.0
2010-02-01 11:05:00,74.75,74.84,74.71,74.8,25600.0,46.2102,46.2659,46.1855,46.2411,25600.0
2010-02-01 11:10:00,74.78,74.79,74.57,74.63,14700.0,46.2288,46.2349,46.0989,46.136,14700.0
2010-02-01 11:15:00,74.65,74.83,74.65,74.81,17100.0,46.1484,46.2597,46.1484,46.2473,17100.0
2010-02-01 11:20:00,74.81,74.84,74.75,74.77,15800.0,46.2473,46.2659,46.2102,46.2226,15800.0
2010-02-01 11:25:00,74.8,74.9,74.78,74.88,6900.0,46.2411,46.3029,46.2288,46.2906,6900.0
2010-02-01 11:30:00,74.89,74.89,74.83,74.87,24100.0,46.2968,46.2968,46.2597,46.2844,24100.0
2010-02-01 11:35:00,74.88,74.89,74.79,74.8,12500.0,46.2906,46.2968,46.2349,46.2411,12500.0
2010-02-01 11:40:00,74.79,74.79,74.71,74.73,22100.0,46.2349,46.2349,46.1855,46.1979,22100.0
2010-02-01 11:45:00,74.72,74.76,74.69,74.75,18800.0,46.1917,46.2164,46.1731,46.2102,18800.0
2010-02-01 11:50:00,74.76,74.79,74.7,74.7,15800.0,46.2164,46.2349,46.1793,46.1793,15800.0
2010-02-01 11:55:00,74.69,74.69,74.62,74.63,19800.0,46.1731,46.1731,46.1299,46.136,19800.0
2010-02-01 12:00:00,74.62,74.7,74.6,74.68,12700.0,46.1299,46.1793,46.1175,46.1669,12700.0
2010-02-01 12:05:00,74.68,74.72,74.6,74.72,15400.0,46.1669,46.1917,46.1175,46.1917,15400.0
2010-02-01 12:10:00,74.72,74.81,74.72,74.78,17200.0,46.1917,46.2473,46.1917,46.2288,17200.0
2010-02-01 12:15:00,74.79,74.82,74.76,74.82,8800.0,46.2349,46.2535,46.2164,46.2535,8800.0
2010-02-01 12:20:00,74.8,74.82,74.78,74.8,9400.0,46.2411,46.2535,46.2288,46.2411,9400.0
2010-02-01 12:25:00,74.8,74.8,74.65,74.68,22900.0,46.2411,46.2411,46.1484,46.1669,22900.0
2010-02-01 12:30:00,74.68,74.68,74.57,74.64,23600.0,46.1669,46.1669,46.0989,46.1422,23600.0
2010-02-01 12:35:00,74.61,74.64,74.48,74.49,21900.0,46.1237,46.1422,46.0433,46.0495,21900.0
2010-02-01 12:40:00,74.5,74.66,74.49,74.64,23500.0,46.0557,46.1546,46.0495,46.1422,23500.0
2010-02-01 12:45:00,74.64,74.7,74.63,74.7,7600.0,46.1422,46.1793,46.136,46.1793,7600.0
2010-02-01 12:50:00,74.71,74.75,74.67,74.67,17400.0,46.1855,46.2102,46.1608,46.1608,17400.0
2010-02-01 12:55:00,74.68,74.78,74.68,74.74,11800.0,46.1669,46.2288,46.1669,46.204,11800.0
2010-02-01 13:00:00,74.73,74.73,74.61,74.65,25500.0,46.1979,46.1979,46.1237,46.1484,25500.0
2010-02-01 13:05:00,74.66,74.78,74.65,74.76,20400.0,46.1546,46.2288,46.1484,46.2164,20400.0
2010-02-01 13:10:00,74.75,74.81,74.72,74.77,32000.0,46.2102,46.2473,46.1917,46.2226,32000.0
2010-02-01 13:15:00,74.75,74.77,74.62,74.73,27200.0,46.2102,46.2226,46.1299,46.1979,27200.0
2010-02-01 13:20:00,74.74,74.83,74.73,74.77,12800.0,46.204,46.2597,46.1979,46.2226,12800.0
2010-02-01 13:25:00,74.77,74.77,74.62,74.65,23300.0,46.2226,46.2226,46.1299,46.1484,23300.0
2010-02-01 13:30:00,74.66,74.71,74.63,74.69,22800.0,46.1546,46.1855,46.136,46.1731,22800.0
2010-02-01 13:35:00,74.7,74.79,74.69,74.78,23700.0,46.1793,46.2349,46.1731,46.2288,23700.0
2010-02-01 13:40:00,74.79,74.96,74.75,74.75,97300.0,46.2349,46.34,46.2102,46.2102,97300.0
2010-02-01 13:45:00,74.74,74.83,74.71,74.73,34900.0,46.204,46.2597,46.1855,46.1979,34900.0
2010-02-01 13:50:00,74.73,74.76,74.63,74.65,48400.0,46.1979,46.2164,46.136,46.1484,48400.0
2010-02-01 13:55:00,74.65,74.66,74.6,74.63,31400.0,46.1484,46.1546,46.1175,46.136,31400.0
2010-02-01 14:00:00,74.63,74.65,74.51,74.51,37600.0,46.136,46.1484,46.0619,46.0619,37600.0
2010-02-01 14:05:00,74.53,74.68,74.51,74.67,22400.0,46.0742,46.1669,46.0619,46.1608,22400.0
2010-02-01 14:10:00,74.67,74.69,74.64,74.67,17400.0,46.1608,46.1731,46.1422,46.1608,17400.0
2010-02-01 14:15:00,74.69,74.88,74.68,74.88,25700.0,46.1731,46.2906,46.1669,46.2906,25700.0
2010-02-01 14:20:00,74.89,74.93,74.75,74.79,23200.0,46.2968,46.3215,46.2102,46.2349,23200.0
2010-02-01 14:25:00,74.8,74.81,74.69,74.73,12300.0,46.2411,46.2473,46.1731,46.1979,12300.0
2010-02-01 14:30:00,74.72,74.74,74.63,74.7,35900.0,46.1917,46.204,46.136,46.1793,35900.0
2010-02-01 14:35:00,74.69,74.72,74.67,74.68,20000.0,46.1731,46.1917,46.1608,46.1669,20000.0
2010-02-01 14:40:00,74.68,74.71,74.65,74.69,21700.0,46.1669,46.1855,46.1484,46.1731,21700.0
2010-02-01 14:45:00,74.69,74.72,74.62,74.65,31100.0,46.1731,46.1917,46.1299,46.1484,31100.0
2010-02-01 14:50:00,74.65,74.68,74.57,74.65,33400.0,46.1484,46.1669,46.0989,46.1484,33400.0
2010-02-01 14:55:00,74.65,74.65,74.45,74.47,28100.0,46.1484,46.1484,46.0248,46.0371,28100.0
2010-02-01 15:00:00,74.47,74.57,74.45,74.48,37200.0,46.0371,46.0989,46.0248,46.0433,37200.0
2010-02-01 15:05:00,74.48,74.56,74.37,74.39,43000.0,46.0433,46.0928,45.9753,45.9877,43000.0
2010-02-01 15:10:00,74.38,74.41,74.31,74.31,44500.0,45.9815,46.0,45.9382,45.9382,44500.0
2010-02-01 15:15:00,74.3,74.39,74.28,74.33,47800.0,45.932,45.9877,45.9197,45.9506,47800.0
2010-02-01 15:20:00,74.35,74.52,74.34,74.5,25500.0,45.9629,46.068,45.9568,46.0557,25500.0
2010-02-01 15:25:00,74.51,74.65,74.49,74.6,34100.0,46.0619,46.1484,46.0495,46.1175,34100.0
2010-02-01 15:30:00,74.6,74.65,74.52,74.57,78300.0,46.1175,46.1484,46.068,46.0989,78300.0
2010-02-01 15:35:00,74.57,74.58,74.51,74.52,44900.0,46.0989,46.1051,46.0619,46.068,44900.0
2010-02-01 15:40:00,74.52,74.71,74.51,74.68,65600.0,46.068,46.1855,46.0619,46.1669,65600.0
2010-02-01 15:45:00,74.67,74.77,74.66,74.67,60000.0,46.1608,46.2226,46.1546,46.1608,60000.0
2010-02-01 15:50:00,74.67,74.83,74.67,74.82,125200.0,46.1608,46.2597,46.1608,46.2535,125200.0
2010-02-01 15:55:00,74.83,74.96,74.83,74.9,148700.0,46.2597,46.34,46.2597,46.3029,148700.0
2010-02-02 09:30:00,75.0,75.28,74.89,75.27,40200.0,46.3648,46.5379,46.2968,46.5317,40200.0
2010-02-02 09:35:00,75.22,75.72,75.21,75.63,30900.0,46.5008,46.8099,46.4946,46.7542,30900.0
2010-02-02 09:40:00,75.54,75.61,75.28,75.31,39900.0,46.6986,46.7419,46.5379,46.5564,39900.0
2010-02-02 09:45:00,75.3,75.47,75.22,75.37,30100.0,46.5502,46.6553,46.5008,46.5935,30100.0
2010-02-02 09:50:00,75.37,75.59,75.26,75.49,54000.0,46.5935,46.7295,46.5255,46.6677,54000.0
2010-02-02 09:55:00,75.49,75.77,75.48,75.71,50500.0,46.6677,46.8408,46.6615,46.8037,50500.0
2010-02-02 10:00:00,75.7,75.95,75.7,75.94,60900.0,46.7975,46.9521,46.7975,46.9459,60900.0
2010-02-02 10:05:00,75.94,76.25,75.91,76.21,65900.0,46.9459,47.1375,46.9273,47.1128,65900.0
2010-02-02 10:10:00,76.2,76.31,76.11,76.28,66100.0,47.1066,47.1746,47.051,47.1561,66100.0
2010-02-02 10:15:00,76.3,76.57,76.28,76.38,38500.0,47.1684,47.3353,47.1561,47.2179,38500.0
2010-02-02 10:20:00,76.35,76.44,76.03,76.03,30400.0,47.1993,47.255,47.0015,47.0015,30400.0
2010-02-02 10:25:00,76.02,76.2,76.02,76.1,40200.0,46.9953,47.1066,46.9953,47.0448,40200.0
2010-02-02 10:30:00,76.12,76.38,76.12,76.37,33100.0,47.0571,47.2179,47.0571,47.2117,33100.0
2010-02-02 10:35:00,76.35,76.54,76.32,76.33,36600.0,47.1993,47.3168,47.1808,47.187,36600.0
2010-02-02 10:40:00,76.33,76.38,76.19,76.31,41300.0,47.187,47.2179,47.1004,47.1746,41300.0
2010-02-02 10:45:00,76.34,76.35,76.23,76.32,41100.0,47.1932,47.1993,47.1251,47.1808,41100.0
2010-02-02 10:50:00,76.32,76.46,76.25,76.43,45000.0,47.1808,47.2673,47.1375,47.2488,45000.0
2010-02-02 10:55:00,76.4,76.61,76.36,76.61,53500.0,47.2302,47.3601,47.2055,47.3601,53500.0
2010-02-02 11:00:00,76.62,76.66,76.5,76.54,43400.0,47.3662,47.391,47.2921,47.3168,43400.0
2010-02-02 11:05:00,76.55,76.55,76.17,76.32,40000.0,47.323,47.323,47.0881,47.1808,40000.0
2010-02-02 11:10:00,76.32,76.35,76.25,76.35,23700.0,47.1808,47.1993,47.1375,47.1993,23700.0
2010-02-02 11:15:00,76.37,76.55,76.31,76.54,53100.0,47.2117,47.323,47.1746,47.3168,53100.0
2010-02-02 11:20:00,76.52,76.76,76.49,76.76,30100.0,47.3044,47.4528,47.2859,47.4528,30100.0
2010-02-02 11:25:00,76.75,76.76,76.64,76.65,19800.0,47.4466,47.4528,47.3786,47.3848,19800.0
2010-02-02 11:30:00,76.64,76.64,76.31,76.34,42600.0,47.3786,47.3786,47.1746,47.1932,42600.0
2010-02-02 11:35:00,76.32,76.38,76.27,76.31,32700.0,47.1808,47.2179,47.1499,47.1746,32700.0
2010-02-02 11:40:00,76.31,76.44,76.27,76.43,44500.0,47.1746,47.255,47.1499,47.2488,44500.0
2010-02-02 11:45:00,76.43,76.45,76.29,76.3,25100.0,47.2488,47.2612,47.1622,47.1684,25100.0
2010-02-02 11:50:00,76.31,76.42,76.3,76.38,36800.0,47.1746,47.2426,47.1684,47.2179,36800.0
2010-02-02 11:55:00,76.39,76.42,76.23,76.32,41500.0,47.2241,47.2426,47.1251,47.1808,41500.0
2010-02-02 12:00:00,76.3,76.35,76.24,76.33,21600.0,47.1684,47.1993,47.1313,47.187,21600.0
2010-02-02 12:05:00,76.35,76.44,76.33,76.43,31900.0,47.1993,47.255,47.187,47.2488,31900.0
2010-02-02 12:10:00,76.43,76.49,76.37,76.44,28800.0,47.2488,47.2859,47.2117,47.255,28800.0
2010-02-02 12:15:00,76.44,76.46,76.31,76.39,24800.0,47.255,47.2673,47.1746,47.2241,24800.0
2010-02-02 12:20:00,76.38,76.47,76.38,76.45,31200.0,47.2179,47.2735,47.2179,47.2612,31200.0
2010-02-02 12:25:00,76.44,76.5,76.4,76.43,42100.0,47.255,47.2921,47.2302,47.2488,42100.0
2010-02-02 12:30:00,76.42,76.47,76.38,76.42,29200.0,47.2426,47.2735,47.2179,47.2426,29200.0
2010-02-02 12:35:00,76.41,76.45,76.35,76.44,44100.0,47.2364,47.2612,47.1993,47.255,44100.0
2010-02-02 12:40:00,76.4,76.49,76.38,76.46,53300.0,47.2302,47.2859,47.2179,47.2673,53300.0
2010-02-02 12:45:00,76.45,76.48,76.36,76.36,30500.0,47.2612,47.2797,47.2055,47.2055,30500.0
2010-02-02 12:50:00,76.37,76.42,76.34,76.39,18300.0,47.2117,47.2426,47.1932,47.2241,18300.0
2010-02-02 12:55:00,76.4,76.45,76.36,76.42,24600.0,47.2302,47.2612,47.2055,47.2426,24600.0
2010-02-02 13:00:00,76.43,76.45,76.35,76.36,22900.0,47.2488,47.2612,47.1993,47.2055,22900.0
2010-02-02 13:05:00,76.36,76.41,76.34,76.39,21000.0,47.2055,47.2364,47.1932,47.2241,21000.0
2010-02-02 13:10:00,76.37,76.47,76.37,76.4,20700.0,47.2117,47.2735,47.2117,47.2302,20700.0
2010-02-02 13:15:00,76.41,76.47,76.41,76.45,15900.0,47.2364,47.2735,47.2364,47.2612,15900.0
2010-02-02 13:20:00,76.46,76.55,76.46,76.54,15100.0,47.2673,47.323,47.2673,47.3168,15100.0
2010-02-02 13:25:00,76.54,76.6,76.52,76.57,110000.0,47.3168,47.3539,47.3044,47.3353,110000.0
2010-02-02 13:30:00,76.57,76.57,76.39,76.41,28500.0,47.3353,47.3353,47.2241,47.2364,28500.0
2010-02-02 13:35:00,76.42,76.52,76.39,76.5,29400.0,47.2426,47.3044,47.2241,47.2921,29400.0
2010-02-02 13:40:00,76.52,76.57,76.46,76.46,18100.0,47.3044,47.3353,47.2673,47.2673,18100.0
2010-02-02 13:45:00,76.48,76.58,76.48,76.5,10400.0,47.2797,47.3415,47.2797,47.2921,10400.0
2010-02-02 13:50:00,76.51,76.58,76.49,76.56,17200.0,47.2982,47.3415,47.2859,47.3292,17200.0
2010-02-02 13:55:00,76.56,76.56,76.44,76.53,25500.0,47.3292,47.3292,47.255,47.3106,25500.0
2010-02-02 14:00:00,76.55,76.58,76.47,76.47,15300.0,47.323,47.3415,47.2735,47.2735,15300.0
2010-02-02 14:05:00,76.46,76.5,76.43,76.48,21700.0,47.2673,47.2921,47.2488,47.2797,21700.0
2010-02-02 14:10:00,76.48,76.51,76.43,76.51,28000.0,47.2797,47.2982,47.2488,47.2982,28000.0
2010-02-02 14:15:00,76.5,76.52,76.36,76.43,27300.0,47.2921,47.3044,47.2055,47.2488,27300.0
2010-02-02 14:20:00,76.45,76.51,76.43,76.47,18000.0,47.2612,47.2982,47.2488,47.2735,18000.0
2010-02-02 14:25:00,76.47,76.49,76.44,76.46,16600.0,47.2735,47.2859,47.255,47.2673,16600.0
2010-02-02 14:30:00,76.47,76.55,76.44,76.55,17100.0,47.2735,47.323,47.255,47.323,17100.0
2010-02-02 14:35:00,76.54,76.59,76.46,76.55,39000.0,47.3168,47.3477,47.2673,47.323,39000.0
2010-02-02 14:40:00,76.53,76.55,76.46,76.46,25900.0,47.3106,47.323,47.2673,47.2673,25900.0
2010-02-02 14:45:00,76.47,76.52,76.43,76.44,36200.0,47.2735,47.3044,47.2488,47.255,36200.0
2010-02-02 14:50:00,76.44,76.54,76.42,76.48,14600.0,47.255,47.3168,47.2426,47.2797,14600.0
2010-02-02 14:55:00,76.47,76.51,76.42,76.5,23100.0,47.2735,47.2982,47.2426,47.2921,23100.0
2010-02-02 15:00:00,76.51,76.51,76.4,76.48,38200.0,47.2982,47.2982,47.2302,47.2797,38200.0
2010-02-02 15:05:00,76.48,76.51,76.44,76.51,19600.0,47.2797,47.2982,47.255,47.2982,19600.0
2010-02-02 15:10:00,76.51,76.56,76.45,76.54,33500.0,47.2982,47.3292,47.2612,47.3168,33500.0
2010-02-02 15:15:00,76.57,76.66,76.54,76.61,41600.0,47.3353,47.391,47.3168,47.3601,41600.0
2010-02-02 15:20:00,76.61,76.65,76.49,76.56,30200.0,47.3601,47.3848,47.2859,47.3292,30200.0
2010-02-02 15:25:00,76.55,76.58,76.46,76.46,42700.0,47.323,47.3415,47.2673,47.2673,42700.0
2010-02-02 15:30:00,76.47,76.52,76.47,76.47,32200.0,47.2735,47.3044,47.2735,47.2735,32200.0
2010-02-02 15:35:00,76.48,76.53,76.45,76.48,32000.0,47.2797,47.3106,47.2612,47.2797,32000.0
2010-02-02 15:40:00,76.46,76.55,76.45,76.46,68400.0,47.2673,47.323,47.2612,47.2673,68400.0
2010-02-02 15:45:00,76.46,76.5,76.42,76.44,76900.0,47.2673,47.2921,47.2426,47.255,76900.0
2010-02-02 15:50:00,76.44,76.5,76.42,76.45,89400.0,47.255,47.2921,47.2426,47.2612,89400.0
2010-02-02 15:55:00,76.46,76.55,76.44,76.5,119300.0,47.2673,47.323,47.255,47.2921,119300.0
2010-02-03 09:30:00,76.18,76.2,75.84,76.05,67500.0,47.0942,47.1066,46.8841,47.0139,67500.0
2010-02-03 09:35:00,76.03,76.42,76.03,76.37,36000.0,47.0015,47.2426,47.0015,47.2117,36000.0
2010-02-03 09:40:00,76.42,76.74,76.38,76.46,50000.0,47.2426,47.4404,47.2179,47.2673,50000.0
2010-02-03 09:45:00,76.52,76.92,76.49,76.72,23800.0,47.3044,47.5517,47.2859,47.4281,23800.0
2010-02-03 09:50:00,76.72,76.75,76.6,76.66,65400.0,47.4281,47.4466,47.3539,47.391,65400.0
2010-02-03 09:55:00,76.66,76.67,76.48,76.58,32800.0,47.391,47.3972,47.2797,47.3415,32800.0
2010-02-03 10:00:00,76.58,76.58,76.48,76.54,22700.0,47.3415,47.3415,47.2797,47.3168,22700.0
2010-02-03 10:05:00,76.5,76.71,76.5,76.71,32500.0,47.2921,47.4219,47.2921,47.4219,32500.0
2010-02-03 10:10:00,76.71,76.81,76.5,76.81,52100.0,47.4219,47.4837,47.2921,47.4837,52100.0
2010-02-03 10:15:00,76.79,76.82,76.57,76.58,47500.0,47.4713,47.4899,47.3353,47.3415,47500.0
2010-02-03 10:20:00,76.59,76.71,76.59,76.63,50900.0,47.3477,47.4219,47.3477,47.3724,50900.0
2010-02-03 10:25:00,76.62,76.68,76.42,76.43,33100.0,47.3662,47.4033,47.2426,47.2488,33100.0
2010-02-03 10:30:00,76.43,76.53,76.33,76.36,41200.0,47.2488,47.3106,47.187,47.2055,41200.0
2010-02-03 10:35:00,76.36,76.47,76.3,76.47,31100.0,47.2055,47.2735,47.1684,47.2735,31100.0
2010-02-03 10:40:00,76.45,76.5,76.44,76.48,29300.0,47.2612,47.2921,47.255,47.2797,29300.0
2010-02-03 10:45:00,76.47,76.54,76.38,76.52,19600.0,47.2735,47.3168,47.2179,47.3044,19600.0
2010-02-03 10:50:00,76.53,76.59,76.48,76.54,23200.0,47.3106,47.3477,47.2797,47.3168,23200.0
2010-02-03 10:55:00,76.54,76.56,76.5,76.52,15500.0,47.3168,47.3292,47.2921,47.3044,15500.0
2010-02-03 11:00:00,76.54,76.6,76.53,76.58,25800.0,47.3168,47.3539,47.3106,47.3415,25800.0
2010-02-03 11:05:00,76.57,76.73,76.54,76.7,35200.0,47.3353,47.4342,47.3168,47.4157,35200.0
2010-02-03 11:10:00,76.7,76.72,76.66,76.72,32300.0,47.4157,47.4281,47.391,47.4281,32300.0
2010-02-03 11:15:00,76.72,76.81,76.71,76.78,38000.0,47.4281,47.4837,47.4219,47.4652,38000.0
2010-02-03 11:20:00,76.79,76.79,76.7,76.75,34200.0,47.4713,47.4713,47.4157,47.4466,34200.0
2010-02-03 11:25:00,76.76,76.8,76.73,76.75,48000.0,47.4528,47.4775,47.4342,47.4466,48000.0
2010-02-03 11:30:00,76.75,76.91,76.75,76.9,34800.0,47.4466,47.5455,47.4466,47.5393,34800.0
2010-02-03 11:35:00,76.9,76.9,76.71,76.82,41800.0,47.5393,47.5393,47.4219,47.4899,41800.0
2010-02-03 11:40:00,76.82,76.91,76.74,76.88,60400.0,47.4899,47.5455,47.4404,47.527,60400.0
2010-02-03 11:45:00,76.89,76.89,76.76,76.79,24700.0,47.5332,47.5332,47.4528,47.4713,24700.0
2010-02-03 11:50:00,76.77,76.8,76.69,76.8,38800.0,47.459,47.4775,47.4095,47.4775,38800.0
2010-02-03 11:55:00,76.79,76.8,76.68,76.68,34900.0,47.4713,47.4775,47.4033,47.4033,34900.0
2010-02-03 12:00:00,76.65,76.74,76.59,76.62,14900.0,47.3848,47.4404,47.3477,47.3662,14900.0
2010-02-03 12:05:00,76.64,76.65,76.55,76.61,52700.0,47.3786,47.3848,47.323,47.3601,52700.0
2010-02-03 12:10:00,76.61,76.68,76.57,76.63,33700.0,47.3601,47.4033,47.3353,47.3724,33700.0
2010-02-03 12:15:00,76.65,76.66,76.54,76.63,46200.0,47.3848,47.391,47.3168,47.3724,46200.0
2010-02-03 12:20:00,76.65,76.65,76.48,76.5,30600.0,47.3848,47.3848,47.2797,47.2921,30600.0
2010-02-03 12:25:00,76.51,76.61,76.48,76.56,42300.0,47.2982,47.3601,47.2797,47.3292,42300.0
2010-02-03 12:30:00,76.58,76.68,76.58,76.63,52800.0,47.3415,47.4033,47.3415,47.3724,52800.0
2010-02-03 12:35:00,76.62,76.62,76.54,76.6,32400.0,47.3662,47.3662,47.3168,47.3539,32400.0
2010-02-03 12:40:00,76.61,76.66,76.54,76.63,33900.0,47.3601,47.391,47.3168,47.3724,33900.0
2010-02-03 12:45:00,76.64,76.65,76.54,76.6,37900.0,47.3786,47.3848,47.3168,47.3539,37900.0
2010-02-03 12:50:00,76.6,76.63,76.56,76.59,20900.0,47.3539,47.3724,47.3292,47.3477,20900.0
2010-02-03 12:55:00,76.56,76.61,76.56,76.57,13400.0,47.3292,47.3601,47.3292,47.3353,13400.0
2010-02-03 13:00:00,76.55,76.58,76.52,76.55,14500.0,47.323,47.3415,47.3044,47.323,14500.0
2010-02-03 13:05:00,76.57,76.75,76.57,76.73,18200.0,47.3353,47.4466,47.3353,47.4342,18200.0
2010-02-03 13:10:00,76.74,76.77,76.68,76.7,17500.0,47.4404,47.459,47.4033,47.4157,17500.0
2010-02-03 13:15:00,76.7,76.71,76.64,76.67,8600.0,47.4157,47.4219,47.3786,47.3972,8600.0
2010-02-03 13:20:00,76.67,76.77,76.67,76.71,34300.0,47.3972,47.459,47.3972,47.4219,34300.0
2010-02-03 13:25:00,76.7,76.73,76.66,76.69,12000.0,47.4157,47.4342,47.391,47.4095,12000.0
2010-02-03 13:30:00,76.69,76.74,76.68,76.68,10600.0,47.4095,47.4404,47.4033,47.4033,10600.0
2010-02-03 13:35:00,76.67,76.69,76.57,76.57,16900.0,47.3972,47.4095,47.3353,47.3353,16900.0
2010-02-03 13:40:00,76.58,76.7,76.58,76.69,14000.0,47.3415,47.4157,47.3415,47.4095,14000.0
2010-02-03 13:45:00,76.69,76.72,76.55,76.59,19300.0,47.4095,47.4281,47.323,47.3477,19300.0
2010-02-03 13:50:00,76.6,76.63,76.53,76.55,39900.0,47.3539,47.3724,47.3106,47.323,39900.0
2010-02-03 13:55:00,76.56,76.65,76.54,76.64,22000.0,47.3292,47.3848,47.3168,47.3786,22000.0
2010-02-03 14:00:00,76.64,76.65,76.57,76.65,17800.0,47.3786,47.3848,47.3353,47.3848,17800.0
2010-02-03 14:05:00,76.66,76.68,76.61,76.66,12000.0,47.391,47.4033,47.3601,47.391,12000.0
2010-02-03 14:10:00,76.67,76.67,76.57,76.62,18700.0,47.3972,47.3972,47.3353,47.3662,18700.0
2010-02-03 14:15:00,76.62,76.67,76.6,76.66,13900.0,47.3662,47.3972,47.3539,47.391,13900.0
2010-02-03 14:20:00,76.66,76.7,76.58,76.69,21300.0,47.391,47.4157,47.3415,47.4095,21300.0
2010-02-03 14:25:00,76.69,76.69,76.59,76.62,17700.0,47.4095,47.4095,47.3477,47.3662,17700.0
2010-02-03 14:30:00,76.61,76.7,76.6,76.7,20800.0,47.3601,47.4157,47.3539,47.4157,20800.0
2010-02-03 14:35:00,76.68,76.7,76.59,76.64,24100.0,47.4033,47.4157,47.3477,47.3786,24100.0
2010-02-03 14:40:00,76.64,76.75,76.64,76.75,42800.0,47.3786,47.4466,47.3786,47.4466,42800.0
2010-02-03 14:45:00,76.75,76.8,76.75,76.78,19000.0,47.4466,47.4775,47.4466,47.4652,19000.0
2010-02-03 14:50:00,76.78,76.85,76.74,76.85,29000.0,47.4652,47.5084,47.4404,47.5084,29000.0
2010-02-03 14:55:00,76.85,76.9,76.82,76.83,16600.0,47.5084,47.5393,47.4899,47.4961,16600.0
2010-02-03 15:00:00,76.84,76.91,76.83,76.91,23100.0,47.5022,47.5455,47.4961,47.5455,23100.0
2010-02-03 15:05:00,76.92,76.93,76.78,76.78,36800.0,47.5517,47.5579,47.4652,47.4652,36800.0
2010-02-03 15:10:00,76.78,76.82,76.7,76.73,27700.0,47.4652,47.4899,47.4157,47.4342,27700.0
2010-02-03 15:15:00,76.74,76.77,76.7,76.71,22400.0,47.4404,47.459,47.4157,47.4219,22400.0
2010-02-03 15:20:00,76.7,76.71,76.62,76.69,29600.0,47.4157,47.4219,47.3662,47.4095,29600.0
2010-02-03 15:25:00,76.69,76.78,76.67,76.73,19300.0,47.4095,47.4652,47.3972,47.4342,19300.0
2010-02-03 15:30:00,76.72,76.83,76.67,76.81,32800.0,47.4281,47.4961,47.3972,47.4837,32800.0
2010-02-03 15:35:00,76.83,76.88,76.81,76.87,22100.0,47.4961,47.527,47.4837,47.5208,22100.0
2010-02-03 15:40:00,76.87,76.95,76.86,76.86,47700.0,47.5208,47.5703,47.5146,47.5146,47700.0
2010-02-03 15:45:00,76.88,76.91,76.76,76.78,61500.0,47.527,47.5455,47.4528,47.4652,61500.0
2010-02-03 15:50:00,76.78,76.79,76.68,76.69,59600.0,47.4652,47.4713,47.4033,47.4095,59600.0
2010-02-03 15:55:00,76.68,76.75,76.66,76.7,117800.0,47.4033,47.4466,47.391,47.4157,117800.0
2010-02-04 09:30:00,76.25,76.7,76.25,76.66,53700.0,47.1375,47.4157,47.1375,47.391,53700.0
2010-02-04 09:35:00,76.67,76.67,76.36,76.57,28600.0,47.3972,47.3972,47.2055,47.3353,28600.0
2010-02-04 09:40:00,76.53,76.57,76.39,76.43,58800.0,47.3106,47.3353,47.2241,47.2488,58800.0
2010-02-04 09:45:00,76.41,76.71,76.35,76.7,82000.0,47.2364,47.4219,47.1993,47.4157,82000.0
2010-02-04 09:50:00,76.72,76.86,76.6,76.86,49700.0,47.4281,47.5146,47.3539,47.5146,49700.0
2010-02-04 09:55:00,76.87,76.94,76.68,76.84,37700.0,47.5208,47.5641,47.4033,47.5022,37700.0
2010-02-04 10:00:00,76.84,77.07,76.84,76.91,168300.0,47.5022,47.6444,47.5022,47.5455,168300.0
2010-02-04 10:05:00,76.91,76.93,76.82,76.87,59700.0,47.5455,47.5579,47.4899,47.5208,59700.0
2010-02-04 10:10:00,76.87,77.0,76.87,76.9,126000.0,47.5208,47.6012,47.5208,47.5393,126000.0
2010-02-04 10:15:00,76.91,76.99,76.76,76.97,76200.0,47.5455,47.595,47.4528,47.5826,76200.0
2010-02-04 10:20:00,76.97,77.12,76.91,76.98,56100.0,47.5826,47.6753,47.5455,47.5888,56100.0
2010-02-04 10:25:00,76.96,77.04,76.72,76.8,59500.0,47.5764,47.6259,47.4281,47.4775,59500.0
2010-02-04 10:30:00,76.8,76.9,76.75,76.79,40400.0,47.4775,47.5393,47.4466,47.4713,40400.0
2010-02-04 10:35:00,76.79,76.9,76.75,76.83,70500.0,47.4713,47.5393,47.4466,47.4961,70500.0
2010-02-04 10:40:00,76.84,76.93,76.76,76.83,30100.0,47.5022,47.5579,47.4528,47.4961,30100.0
2010-02-04 10:45:00,76.84,76.98,76.79,76.92,43500.0,47.5022,47.5888,47.4713,47.5517,43500.0
2010-02-04 10:50:00,76.92,76.96,76.87,76.88,77800.0,47.5517,47.5764,47.5208,47.527,77800.0
2010-02-04 10:55:00,76.86,76.9,76.71,76.79,48400.0,47.5146,47.5393,47.4219,47.4713,48400.0
2010-02-04 11:00:00,76.8,76.9,76.77,76.79,95600.0,47.4775,47.5393,47.459,47.4713,95600.0
2010-02-04 11:05:00,76.79,76.88,76.79,76.86,76500.0,47.4713,47.527,47.4713,47.5146,76500.0
2010-02-04 11:10:00,76.87,76.87,76.71,76.86,80300.0,47.5208,47.5208,47.4219,47.5146,80300.0
2010-02-04 11:15:00,76.84,76.86,76.76,76.8,96100.0,47.5022,47.5146,47.4528,47.4775,96100.0
2010-02-04 11:20:00,76.8,76.81,76.71,76.79,34400.0,47.4775,47.4837,47.4219,47.4713,34400.0
2010-02-04 11:25:00,76.79,76.85,76.77,76.83,44800.0,47.4713,47.5084,47.459,47.4961,44800.0
2010-02-04 11:30:00,76.84,76.89,76.8,76.82,60600.0,47.5022,47.5332,47.4775,47.4899,60600.0
2010-02-04 11:35:00,76.81,76.99,76.81,76.88,54600.0,47.4837,47.595,47.4837,47.527,54600.0
2010-02-04 11:40:00,76.87,76.94,76.72,76.76,90300.0,47.5208,47.5641,47.4281,47.4528,90300.0
2010-02-04 11:45:00,76.76,76.87,76.66,76.79,49600.0,47.4528,47.5208,47.391,47.4713,49600.0
2010-02-04 11:50:00,76.79,76.88,76.74,76.86,54900.0,47.4713,47.527,47.4404,47.5146,54900.0
2010-02-04 11:55:00,76.86,76.91,76.76,76.76,38600.0,47.5146,47.5455,47.4528,47.4528,38600.0
2010-02-04 12:00:00,76.76,76.76,76.64,76.7,56000.0,47.4528,47.4528,47.3786,47.4157,56000.0
2010-02-04 12:05:00,76.72,76.72,76.55,76.64,60800.0,47.4281,47.4281,47.323,47.3786,60800.0
2010-02-04 12:10:00,76.63,76.71,76.61,76.64,52100.0,47.3724,47.4219,47.3601,47.3786,52100.0
2010-02-04 12:15:00,76.64,76.69,76.48,76.52,95600.0,47.3786,47.4095,47.2797,47.3044,95600.0
2010-02-04 12:20:00,76.51,76.62,76.46,76.52,30500.0,47.2982,47.3662,47.2673,47.3044,30500.0
2010-02-04 12:25:00,76.49,76.6,76.45,76.52,34200.0,47.2859,47.3539,47.2612,47.3044,34200.0
2010-02-04 12:30:00,76.53,76.69,76.51,76.65,25100.0,47.3106,47.4095,47.2982,47.3848,25100.0
2010-02-04 12:35:00,76.65,76.66,76.59,76.62,72100.0,47.3848,47.391,47.3477,47.3662,72100.0
2010-02-04 12:40:00,76.61,76.64,76.5,76.59,72200.0,47.3601,47.3786,47.2921,47.3477,72200.0
2010-02-04 12:45:00,76.57,76.64,76.43,76.45,40500.0,47.3353,47.3786,47.2488,47.2612,40500.0
2010-02-04 12:50:00,76.48,76.55,76.4,76.48,51000.0,47.2797,47.323,47.2302,47.2797,51000.0
2010-02-04 12:55:00,76.48,76.58,76.44,76.56,35700.0,47.2797,47.3415,47.255,47.3292,35700.0
2010-02-04 13:00:00,76.54,76.59,76.47,76.52,34800.0,47.3168,47.3477,47.2735,47.3044,34800.0
2010-02-04 13:05:00,76.51,76.56,76.5,76.51,18600.0,47.2982,47.3292,47.2921,47.2982,18600.0
2010-02-04 13:10:00,76.52,76.55,76.49,76.51,19600.0,47.3044,47.323,47.2859,47.2982,19600.0
2010-02-04 13:15:00,76.5,76.52,76.43,76.47,19600.0,47.2921,47.3044,47.2488,47.2735,19600.0
2010-02-04 13:20:00,76.47,76.54,76.43,76.54,23800.0,47.2735,47.3168,47.2488,47.3168,23800.0
2010-02-04 13:25:00,76.52,76.54,76.45,76.51,44200.0,47.3044,47.3168,47.2612,47.2982,44200.0
2010-02-04 13:30:00,76.5,76.51,76.46,76.48,27800.0,47.2921,47.2982,47.2673,47.2797,27800.0
2010-02-04 13:35:00,76.46,76.54,76.45,76.5,32200.0,47.2673,47.3168,47.2612,47.2921,32200.0
2010-02-04 13:40:00,76.49,76.49,76.29,76.29,48600.0,47.2859,47.2859,47.1622,47.1622,48600.0
2010-02-04 13:45:00,76.29,76.37,76.17,76.37,53300.0,47.1622,47.2117,47.0881,47.2117,53300.0
2010-02-04 13:50:00,76.36,76.43,76.22,76.29,89100.0,47.2055,47.2488,47.119,47.1622,89100.0
2010-02-04 13:55:00,76.31,76.31,76.15,76.16,29200.0,47.1746,47.1746,47.0757,47.0819,29200.0
2010-02-04 14:00:00,76.18,76.27,76.15,76.27,36900.0,47.0942,47.1499,47.0757,47.1499,36900.0
2010-02-04 14:05:00,76.27,76.3,76.22,76.25,55700.0,47.1499,47.1684,47.119,47.1375,55700.0
2010-02-04 14:10:00,76.25,76.3,76.18,76.18,42100.0,47.1375,47.1684,47.0942,47.0942,42100.0
2010-02-04 14:15:00,76.18,76.24,76.0,76.22,149500.0,47.0942,47.1313,46.983,47.119,149500.0
2010-02-04 14:20:00,76.22,76.41,76.21,76.35,27000.0,47.119,47.2364,47.1128,47.1993,27000.0
2010-02-04 14:25:00,76.34,76.43,76.23,76.23,34500.0,47.1932,47.2488,47.1251,47.1251,34500.0
2010-02-04 14:30:00,76.25,76.37,76.21,76.35,31000.0,47.1375,47.2117,47.1128,47.1993,31000.0
2010-02-04 14:35:00,76.33,76.43,76.32,76.39,40200.0,47.187,47.2488,47.1808,47.2241,40200.0
2010-02-04 14:40:00,76.38,76.38,76.27,76.3,39000.0,47.2179,47.2179,47.1499,47.1684,39000.0
2010-02-04 14:45:00,76.31,76.36,76.26,76.29,27400.0,47.1746,47.2055,47.1437,47.1622,27400.0
2010-02-04 14:50:00,76.27,76.29,76.22,76.25,34700.0,47.1499,47.1622,47.119,47.1375,34700.0
2010-02-04 14:55:00,76.26,76.3,76.22,76.24,18600.0,47.1437,47.1684,47.119,47.1313,18600.0
2010-02-04 15:00:00,76.25,76.33,76.25,76.26,34600.0,47.1375,47.187,47.1375,47.1437,34600.0
2010-02-04 15:05:00,76.25,76.28,76.19,76.22,48000.0,47.1375,47.1561,47.1004,47.119,48000.0
2010-02-04 15:10:00,76.21,76.25,76.14,76.21,35800.0,47.1128,47.1375,47.0695,47.1128,35800.0
2010-02-04 15:15:00,76.22,76.22,76.07,76.12,41100.0,47.119,47.119,47.0262,47.0571,41100.0
2010-02-04 15:20:00,76.11,76.14,76.03,76.09,58400.0,47.051,47.0695,47.0015,47.0386,58400.0
2010-02-04 15:25:00,76.1,76.13,76.0,76.07,40800.0,47.0448,47.0633,46.983,47.0262,40800.0
2010-02-04 15:30:00,76.07,76.19,76.04,76.16,58700.0,47.0262,47.1004,47.0077,47.0819,58700.0
2010-02-04 15:35:00,76.15,76.25,76.07,76.1,112000.0,47.0757,47.1375,47.0262,47.0448,112000.0
2010-02-04 15:40:00,76.11,76.16,76.04,76.06,65100.0,47.051,47.0819,47.0077,47.0201,65100.0
2010-02-04 15:45:00,76.06,76.1,76.0,76.07,71700.0,47.0201,47.0448,46.983,47.0262,71700.0
2010-02-04 15:50:00,76.07,76.15,76.03,76.04,84900.0,47.0262,47.0757,47.0015,47.0077,84900.0
2010-02-04 15:55:00,76.04,76.11,75.95,76.01,179200.0,47.0077,47.051,46.9521,46.9891,179200.0
2010-02-05 09:30:00,75.85,76.62,75.79,75.88,60100.0,46.8902,47.3662,46.8531,46.9088,60100.0
2010-02-05 09:35:00,75.88,75.88,75.62,75.82,85500.0,46.9088,46.9088,46.748,46.8717,85500.0
2010-02-05 09:40:00,75.78,75.9,75.69,75.85,30500.0,46.847,46.9211,46.7913,46.8902,30500.0
2010-02-05 09:45:00,75.82,75.82,75.35,75.36,32800.0,46.8717,46.8717,46.5811,46.5873,32800.0
2010-02-05 09:50:00,75.33,75.48,75.33,75.44,35900.0,46.5688,46.6615,46.5688,46.6368,35900.0
2010-02-05 09:55:00,75.42,75.75,75.37,75.67,77300.0,46.6244,46.8284,46.5935,46.779,77300.0
2010-02-05 10:00:00,75.67,75.69,75.37,75.41,72700.0,46.779,46.7913,46.5935,46.6182,72700.0
2010-02-05 10:05:00,75.4,75.41,75.23,75.32,48000.0,46.612,46.6182,46.507,46.5626,48000.0
2010-02-05 10:10:00,75.34,75.36,75.05,75.05,47800.0,46.575,46.5873,46.3957,46.3957,47800.0
2010-02-05 10:15:00,75.06,75.15,75.03,75.08,47000.0,46.4019,46.4575,46.3833,46.4142,47000.0
2010-02-05 10:20:00,75.09,75.34,75.04,75.28,54300.0,46.4204,46.575,46.3895,46.5379,54300.0
2010-02-05 10:25:00,75.29,75.43,75.11,75.12,62300.0,46.544,46.6306,46.4328,46.439,62300.0
2010-02-05 10:30:00,75.13,75.58,75.1,75.57,76100.0,46.4451,46.7233,46.4266,46.7171,76100.0
2010-02-05 10:35:00,75.52,75.52,75.12,75.12,21500.0,46.6862,46.6862,46.439,46.439,21500.0
2010-02-05 10:40:00,75.13,75.47,75.13,75.39,43200.0,46.4451,46.6553,46.4451,46.6059,43200.0
2010-02-05 10:45:00,75.37,75.38,75.3,75.32,45700.0,46.5935,46.5997,46.5502,46.5626,45700.0
2010-02-05 10:50:00,75.33,75.36,75.11,75.11,58800.0,46.5688,46.5873,46.4328,46.4328,58800.0
2010-02-05 10:55:00,75.11,75.25,75.11,75.15,65200.0,46.4328,46.5193,46.4328,46.4575,65200.0
2010-02-05 11:00:00,75.13,75.15,74.97,75.0,60700.0,46.4451,46.4575,46.3462,46.3648,60700.0
2010-02-05 11:05:00,74.99,74.99,74.91,74.96,62000.0,46.3586,46.3586,46.3091,46.34,62000.0
2010-02-05 11:10:00,74.96,75.06,74.95,75.01,58100.0,46.34,46.4019,46.3339,46.3709,58100.0
2010-02-05 11:15:00,75.03,75.1,74.96,75.07,49400.0,46.3833,46.4266,46.34,46.408,49400.0
2010-02-05 11:20:00,75.04,75.06,74.92,74.99,68900.0,46.3895,46.4019,46.3153,46.3586,68900.0
2010-02-05 11:25:00,74.99,75.08,74.98,75.01,33000.0,46.3586,46.4142,46.3524,46.3709,33000.0
2010-02-05 11:30:00,75.01,75.08,74.99,75.0,52700.0,46.3709,46.4142,46.3586,46.3648,52700.0
2010-02-05 11:35:00,75.0,75.06,74.97,75.01,54900.0,46.3648,46.4019,46.3462,46.3709,54900.0
2010-02-05 11:40:00,75.0,75.12,74.94,75.11,71000.0,46.3648,46.439,46.3277,46.4328,71000.0
2010-02-05 11:45:00,75.11,75.21,74.99,75.21,46800.0,46.4328,46.4946,46.3586,46.4946,46800.0
2010-02-05 11:50:00,75.2,75.35,75.12,75.16,51000.0,46.4884,46.5811,46.439,46.4637,51000.0
2010-02-05 11:55:00,75.16,75.29,75.1,75.15,42500.0,46.4637,46.544,46.4266,46.4575,42500.0
2010-02-05 12:00:00,75.15,75.2,75.09,75.16,30800.0,46.4575,46.4884,46.4204,46.4637,30800.0
2010-02-05 12:05:00,75.16,75.29,75.15,75.18,23300.0,46.4637,46.544,46.4575,46.476,23300.0
2010-02-05 12:10:00,75.16,75.17,75.11,75.15,24500.0,46.4637,46.4699,46.4328,46.4575,24500.0
2010-02-05 12:15:00,75.14,75.2,75.13,75.16,16500.0,46.4513,46.4884,46.4451,46.4637,16500.0
2010-02-05 12:20:00,75.17,75.2,75.0,75.01,36400.0,46.4699,46.4884,46.3648,46.3709,36400.0
2010-02-05 12:25:00,75.01,75.06,74.97,75.0,140400.0,46.3709,46.4019,46.3462,46.3648,140400.0
2010-02-05 12:30:00,74.97,74.99,74.86,74.93,33800.0,46.3462,46.3586,46.2782,46.3215,33800.0
2010-02-05 12:35:00,74.93,75.0,74.82,74.84,37900.0,46.3215,46.3648,46.2535,46.2659,37900.0
2010-02-05 12:40:00,74.82,75.0,74.81,74.96,84200.0,46.2535,46.3648,46.2473,46.34,84200.0
2010-02-05 12:45:00,74.96,75.0,74.92,74.99,73500.0,46.34,46.3648,46.3153,46.3586,73500.0
2010-02-05 12:50:00,74.99,75.0,74.89,74.91,112300.0,46.3586,46.3648,46.2968,46.3091,112300.0
2010-02-05 12:55:00,74.91,74.98,74.91,74.95,29300.0,46.3091,46.3524,46.3091,46.3339,29300.0
2010-02-05 13:00:00,74.95,74.95,74.88,74.92,25300.0,46.3339,46.3339,46.2906,46.3153,25300.0
2010-02-05 13:05:00,74.92,74.93,74.87,74.89,37700.0,46.3153,46.3215,46.2844,46.2968,37700.0
2010-02-05 13:10:00,74.89,74.97,74.83,74.94,72800.0,46.2968,46.3462,46.2597,46.3277,72800.0
2010-02-05 13:15:00,74.96,75.09,74.93,75.05,21900.0,46.34,46.4204,46.3215,46.3957,21900.0
2010-02-05 13:20:00,75.05,75.05,74.84,74.88,33800.0,46.3957,46.3957,46.2659,46.2906,33800.0
2010-02-05 13:25:00,74.88,74.95,74.78,74.95,66500.0,46.2906,46.3339,46.2288,46.3339,66500.0
2010-02-05 13:30:00,74.96,74.98,74.88,74.91,35500.0,46.34,46.3524,46.2906,46.3091,35500.0
2010-02-05 13:35:00,74.91,74.92,74.71,74.85,62600.0,46.3091,46.3153,46.1855,46.272,62600.0
2010-02-05 13:40:00,74.85,74.86,74.52,74.52,156900.0,46.272,46.2782,46.068,46.068,156900.0
2010-02-05 13:45:00,74.52,74.53,74.04,74.29,243300.0,46.068,46.0742,45.7713,45.9258,243300.0
2010-02-05 13:50:00,74.27,74.28,74.09,74.22,50700.0,45.9135,45.9197,45.8022,45.8826,50700.0
2010-02-05 13:55:00,74.22,74.42,74.22,74.39,126200.0,45.8826,46.0062,45.8826,45.9877,126200.0
2010-02-05 14:00:00,74.39,74.75,74.39,74.75,93900.0,45.9877,46.2102,45.9877,46.2102,93900.0
2010-02-05 14:05:00,74.75,74.83,74.61,74.66,39900.0,46.2102,46.2597,46.1237,46.1546,39900.0
2010-02-05 14:10:00,74.67,74.81,74.65,74.81,29600.0,46.1608,46.2473,46.1484,46.2473,29600.0
2010-02-05 14:15:00,74.8,75.04,74.8,75.01,80700.0,46.2411,46.3895,46.2411,46.3709,80700.0
2010-02-05 14:20:00,75.0,75.03,74.83,74.89,49400.0,46.3648,46.3833,46.2597,46.2968,49400.0
2010-02-05 14:25:00,74.85,75.08,74.84,75.02,42500.0,46.272,46.4142,46.2659,46.3771,42500.0
2010-02-05 14:30:00,75.02,75.04,74.92,75.0,48700.0,46.3771,46.3895,46.3153,46.3648,48700.0
2010-02-05 14:35:00,75.0,75.08,74.89,74.97,43000.0,46.3648,46.4142,46.2968,46.3462,43000.0
2010-02-05 14:40:00,74.97,74.97,74.6,74.63,31700.0,46.3462,46.3462,46.1175,46.136,31700.0
2010-02-05 14:45:00,74.63,74.71,74.55,74.71,36800.0,46.136,46.1855,46.0866,46.1855,36800.0
2010-02-05 14:50:00,74.7,74.81,74.69,74.75,36300.0,46.1793,46.2473,46.1731,46.2102,36300.0
2010-02-05 14:55:00,74.75,74.75,74.61,74.65,37100.0,46.2102,46.2102,46.1237,46.1484,37100.0
2010-02-05 15:00:00,74.65,74.83,74.64,74.76,53200.0,46.1484,46.2597,46.1422,46.2164,53200.0
2010-02-05 15:05:00,74.77,75.24,74.76,75.17,106000.0,46.2226,46.5131,46.2164,46.4699,106000.0
2010-02-05 15:10:00,75.16,75.58,75.1,75.54,49000.0,46.4637,46.7233,46.4266,46.6986,49000.0
2010-02-05 15:15:00,75.55,75.55,75.17,75.26,59700.0,46.7048,46.7048,46.4699,46.5255,59700.0
2010-02-05 15:20:00,75.26,75.41,75.15,75.18,35200.0,46.5255,46.6182,46.4575,46.476,35200.0
2010-02-05 15:25:00,75.16,75.28,75.07,75.25,55600.0,46.4637,46.5379,46.408,46.5193,55600.0
2010-02-05 15:30:00,75.26,75.6,75.18,75.48,77300.0,46.5255,46.7357,46.476,46.6615,77300.0
2010-02-05 15:35:00,75.48,75.61,75.4,75.59,74800.0,46.6615,46.7419,46.612,46.7295,74800.0
2010-02-05 15:40:00,75.59,75.76,75.55,75.76,103800.0,46.7295,46.8346,46.7048,46.8346,103800.0
2010-02-05 15:45:00,75.76,75.77,75.38,75.38,161000.0,46.8346,46.8408,46.5997,46.5997,161000.0
2010-02-05 15:50:00,75.34,75.54,75.34,75.53,158800.0,46.575,46.6986,46.575,46.6924,158800.0
2010-02-05 15:55:00,75.48,75.72,75.46,75.71,127200.0,46.6615,46.8099,46.6491,46.8037,127200.0
2010-02-08 09:30:00,75.68,75.68,74.88,74.93,138500.0,46.7851,46.7851,46.2906,46.3215,138500.0
2010-02-08 09:35:00,75.01,75.44,74.85,75.28,79800.0,46.3709,46.6368,46.272,46.5379,79800.0
2010-02-08 09:40:00,75.33,75.74,75.29,75.57,66200.0,46.5688,46.8222,46.544,46.7171,66200.0
2010-02-08 09:45:00,75.57,75.64,75.4,75.45,59400.0,46.7171,46.7604,46.612,46.643,59400.0
2010-02-08 09:50:00,75.45,75.86,75.43,75.83,48900.0,46.643,46.8964,46.6306,46.8779,48900.0
2010-02-08 09:55:00,75.77,75.78,75.53,75.6,46700.0,46.8408,46.847,46.6924,46.7357,46700.0
2010-02-08 10:00:00,75.58,75.7,75.4,75.43,82300.0,46.7233,46.7975,46.612,46.6306,82300.0
2010-02-08 10:05:00,75.47,75.63,75.47,75.6,50900.0,46.6553,46.7542,46.6553,46.7357,50900.0
2010-02-08 10:10:00,75.61,75.65,75.57,75.61,58700.0,46.7419,46.7666,46.7171,46.7419,58700.0
2010-02-08 10:15:00,75.6,75.73,75.55,75.55,118100.0,46.7357,46.8161,46.7048,46.7048,118100.0
2010-02-08 10:20:00,75.54,75.6,75.5,75.52,249100.0,46.6986,46.7357,46.6739,46.6862,249100.0
2010-02-08 10:25:00,75.51,75.53,75.28,75.32,35400.0,46.68,46.6924,46.5379,46.5626,35400.0
2010-02-08 10:30:00,75.3,75.39,75.22,75.22,38200.0,46.5502,46.6059,46.5008,46.5008,38200.0
2010-02-08 10:35:00,75.2,75.3,75.15,75.23,102200.0,46.4884,46.5502,46.4575,46.507,102200.0
2010-02-08 10:40:00,75.23,75.27,75.1,75.11,61000.0,46.507,46.5317,46.4266,46.4328,61000.0
2010-02-08 10:45:00,75.1,75.16,75.05,75.09,30100.0,46.4266,46.4637,46.3957,46.4204,30100.0
2010-02-08 10:50:00,75.13,75.16,75.04,75.08,31100.0,46.4451,46.4637,46.3895,46.4142,31100.0
2010-02-08 10:55:00,75.07,75.09,75.0,75.03,47700.0,46.408,46.4204,46.3648,46.3833,47700.0
2010-02-08 11:00:00,75.04,75.16,75.0,75.08,32400.0,46.3895,46.4637,46.3648,46.4142,32400.0
2010-02-08 11:05:00,75.08,75.19,75.0,75.19,36800.0,46.4142,46.4822,46.3648,46.4822,36800.0
2010-02-08 11:10:00,75.19,75.34,75.07,75.25,41100.0,46.4822,46.575,46.408,46.5193,41100.0
2010-02-08 11:15:00,75.25,75.34,75.21,75.29,53100.0,46.5193,46.575,46.4946,46.544,53100.0
2010-02-08 11:20:00,75.3,75.32,75.25,75.27,54100.0,46.5502,46.5626,46.5193,46.5317,54100.0
2010-02-08 11:25:00,75.29,75.32,75.26,75.28,47100.0,46.544,46.5626,46.5255,46.5379,47100.0
2010-02-08 11:30:00,75.29,75.41,75.28,75.3,45000.0,46.544,46.6182,46.5379,46.5502,45000.0
2010-02-08 11:35:00,75.3,75.33,75.25,75.3,55600.0,46.5502,46.5688,46.5193,46.5502,55600.0
2010-02-08 11:40:00,75.29,75.32,75.23,75.29,39500.0,46.544,46.5626,46.507,46.544,39500.0
2010-02-08 11:45:00,75.28,75.31,75.19,75.24,44000.0,46.5379,46.5564,46.4822,46.5131,44000.0
2010-02-08 11:50:00,75.25,75.29,75.2,75.23,47300.0,46.5193,46.544,46.4884,46.507,47300.0
2010-02-08 11:55:00,75.23,75.26,75.22,75.25,39700.0,46.507,46.5255,46.5008,46.5193,39700.0
2010-02-08 12:00:00,75.25,75.26,75.21,75.22,36200.0,46.5193,46.5255,46.4946,46.5008,36200.0
2010-02-08 12:05:00,75.22,75.25,75.19,75.21,41400.0,46.5008,46.5193,46.4822,46.4946,41400.0
2010-02-08 12:10:00,75.2,75.22,75.08,75.16,28400.0,46.4884,46.5008,46.4142,46.4637,28400.0
2010-02-08 12:15:00,75.17,75.19,75.05,75.06,36300.0,46.4699,46.4822,46.3957,46.4019,36300.0
2010-02-08 12:20:00,75.07,75.11,75.05,75.1,40700.0,46.408,46.4328,46.3957,46.4266,40700.0
2010-02-08 12:25:00,75.1,75.14,75.06,75.09,38600.0,46.4266,46.4513,46.4019,46.4204,38600.0
2010-02-08 12:30:00,75.09,75.1,75.06,75.1,37800.0,46.4204,46.4266,46.4019,46.4266,37800.0
2010-02-08 12:35:00,75.09,75.13,75.07,75.1,15900.0,46.4204,46.4451,46.408,46.4266,15900.0
2010-02-08 12:40:00,75.11,75.11,75.04,75.04,92900.0,46.4328,46.4328,46.3895,46.3895,92900.0
2010-02-08 12:45:00,75.04,75.09,75.01,75.04,58300.0,46.3895,46.4204,46.3709,46.3895,58300.0
2010-02-08 12:50:00,75.04,75.08,75.02,75.06,18300.0,46.3895,46.4142,46.3771,46.4019,18300.0
2010-02-08 12:55:00,75.06,75.07,75.0,75.05,36500.0,46.4019,46.408,46.3648,46.3957,36500.0
2010-02-08 13:00:00,75.05,75.07,75.0,75.03,47000.0,46.3957,46.408,46.3648,46.3833,47000.0
2010-02-08 13:05:00,75.04,75.07,74.97,74.99,41500.0,46.3895,46.408,46.3462,46.3586,41500.0
2010-02-08 13:10:00,75.0,75.02,74.95,75.0,37500.0,46.3648,46.3771,46.3339,46.3648,37500.0
2010-02-08 13:15:00,75.0,75.04,74.97,75.0,32300.0,46.3648,46.3895,46.3462,46.3648,32300.0
2010-02-08 13:20:00,75.0,75.11,75.0,75.02,33300.0,46.3648,46.4328,46.3648,46.3771,33300.0
2010-02-08 13:25:00,75.02,75.05,74.99,75.01,12600.0,46.3771,46.3957,46.3586,46.3709,12600.0
2010-02-08 13:30:00,75.0,75.03,74.98,75.01,19000.0,46.3648,46.3833,46.3524,46.3709,19000.0
2010-02-08 13:35:00,75.0,75.05,74.98,75.0,15600.0,46.3648,46.3957,46.3524,46.3648,15600.0
2010-02-08 13:40:00,75.01,75.03,74.98,74.98,16000.0,46.3709,46.3833,46.3524,46.3524,16000.0
2010-02-08 13:45:00,74.98,75.0,74.9,74.95,30300.0,46.3524,46.3648,46.3029,46.3339,30300.0
2010-02-08 13:50:00,74.92,74.98,74.84,74.85,24000.0,46.3153,46.3524,46.2659,46.272,24000.0
2010-02-08 13:55:00,74.85,74.96,74.8,74.95,40700.0,46.272,46.34,46.2411,46.3339,40700.0
2010-02-08 14:00:00,74.94,75.01,74.92,74.99,37900.0,46.3277,46.3709,46.3153,46.3586,37900.0
2010-02-08 14:05:00,74.99,75.01,74.93,74.93,21000.0,46.3586,46.3709,46.3215,46.3215,21000.0
2010-02-08 14:10:00,74.94,74.98,74.92,74.97,25700.0,46.3277,46.3524,46.3153,46.3462,25700.0
2010-02-08 14:15:00,74.96,74.97,74.93,74.96,28900.0,46.34,46.3462,46.3215,46.34,28900.0
2010-02-08 14:20:00,74.96,74.98,74.93,74.98,28100.0,46.34,46.3524,46.3215,46.3524,28100.0
2010-02-08 14:25:00,74.98,75.03,74.96,74.98,15900.0,46.3524,46.3833,46.34,46.3524,15900.0
2010-02-08 14:30:00,74.98,75.04,74.97,74.98,17800.0,46.3524,46.3895,46.3462,46.3524,17800.0
2010-02-08 14:35:00,74.99,74.99,74.91,74.96,49600.0,46.3586,46.3586,46.3091,46.34,49600.0
2010-02-08 14:40:00,74.96,74.96,74.81,74.87,34000.0,46.34,46.34,46.2473,46.2844,34000.0
2010-02-08 14:45:00,74.86,74.93,74.85,74.86,15700.0,46.2782,46.3215,46.272,46.2782,15700.0
2010-02-08 14:50:00,74.86,75.0,74.86,74.91,16500.0,46.2782,46.3648,46.2782,46.3091,16500.0
2010-02-08 14:55:00,74.91,75.0,74.9,74.93,25400.0,46.3091,46.3648,46.3029,46.3215,25400.0
2010-02-08 15:00:00,74.94,74.98,74.81,74.93,77400.0,46.3277,46.3524,46.2473,46.3215,77400.0
2010-02-08 15:05:00,74.96,75.01,74.94,74.94,29700.0,46.34,46.3709,46.3277,46.3277,29700.0
2010-02-08 15:10:00,74.94,74.96,74.9,74.93,34700.0,46.3277,46.34,46.3029,46.3215,34700.0
2010-02-08 15:15:00,74.93,74.95,74.86,74.87,40900.0,46.3215,46.3339,46.2782,46.2844,40900.0
2010-02-08 15:20:00,74.86,74.92,74.86,74.89,39100.0,46.2782,46.3153,46.2782,46.2968,39100.0
2010-02-08 15:25:00,74.89,74.89,74.77,74.82,58400.0,46.2968,46.2968,46.2226,46.2535,58400.0
2010-02-08 15:30:00,74.82,74.92,74.8,74.87,47400.0,46.2535,46.3153,46.2411,46.2844,47400.0
2010-02-08 15:35:00,74.87,74.89,74.75,74.85,97000.0,46.2844,46.2968,46.2102,46.272,97000.0
2010-02-08 15:40:00,74.84,74.87,74.77,74.82,66100.0,46.2659,46.2844,46.2226,46.2535,66100.0
2010-02-08 15:45:00,74.82,74.83,74.65,74.71,71800.0,46.2535,46.2597,46.1484,46.1855,71800.0
2010-02-08 15:50:00,74.7,74.71,74.52,74.52,86200.0,46.1793,46.1855,46.068,46.068,86200.0
2010-02-08 15:55:00,74.52,74.59,74.47,74.49,117300.0,46.068,46.1113,46.0371,46.0495,117300.0
2010-02-09 09:30:00,75.17,75.53,75.01,75.15,48200.0,46.4699,46.6924,46.3709,46.4575,48200.0
2010-02-09 09:35:00,75.2,75.22,75.05,75.08,29700.0,46.4884,46.5008,46.3957,46.4142,29700.0
2010-02-09 09:40:00,75.1,75.13,74.72,74.73,55200.0,46.4266,46.4451,46.1917,46.1979,55200.0
2010-02-09 09:45:00,74.75,74.98,74.75,74.88,24400.0,46.2102,46.3524,46.2102,46.2906,24400.0
2010-02-09 09:50:00,74.89,74.95,74.8,74.9,38800.0,46.2968,46.3339,46.2411,46.3029,38800.0
2010-02-09 09:55:00,74.88,74.95,74.78,74.83,26600.0,46.2906,46.3339,46.2288,46.2597,26600.0
2010-02-09 10:00:00,74.8,74.85,74.7,74.76,46800.0,46.2411,46.272,46.1793,46.2164,46800.0
2010-02-09 10:05:00,74.73,74.81,74.7,74.79,68900.0,46.1979,46.2473,46.1793,46.2349,68900.0
2010-02-09 10:10:00,74.77,75.03,74.75,74.88,49800.0,46.2226,46.3833,46.2102,46.2906,49800.0
2010-02-09 10:15:00,74.92,75.15,74.92,75.13,56600.0,46.3153,46.4575,46.3153,46.4451,56600.0
2010-02-09 10:20:00,75.12,75.14,74.86,74.91,28800.0,46.439,46.4513,46.2782,46.3091,28800.0
2010-02-09 10:25:00,74.91,75.0,74.85,74.92,24400.0,46.3091,46.3648,46.272,46.3153,24400.0
2010-02-09 10:30:00,74.92,75.1,74.86,74.93,35500.0,46.3153,46.4266,46.2782,46.3215,35500.0
2010-02-09 10:35:00,74.97,75.07,74.88,74.94,59100.0,46.3462,46.408,46.2906,46.3277,59100.0
2010-02-09 10:40:00,74.96,75.0,74.87,74.88,58000.0,46.34,46.3648,46.2844,46.2906,58000.0
2010-02-09 10:45:00,74.86,74.97,74.71,74.75,43400.0,46.2782,46.3462,46.1855,46.2102,43400.0
2010-02-09 10:50:00,74.76,74.94,74.75,74.86,43500.0,46.2164,46.3277,46.2102,46.2782,43500.0
2010-02-09 10:55:00,74.86,74.91,74.77,74.8,35000.0,46.2782,46.3091,46.2226,46.2411,35000.0
2010-02-09 11:00:00,74.79,74.85,74.71,74.81,37800.0,46.2349,46.272,46.1855,46.2473,37800.0
2010-02-09 11:05:00,74.78,74.9,74.73,74.78,41800.0,46.2288,46.3029,46.1979,46.2288,41800.0
2010-02-09 11:10:00,74.78,74.89,74.73,74.83,30000.0,46.2288,46.2968,46.1979,46.2597,30000.0
2010-02-09 11:15:00,74.83,74.92,74.75,74.78,34700.0,46.2597,46.3153,46.2102,46.2288,34700.0
2010-02-09 11:20:00,74.76,74.92,74.76,74.85,21800.0,46.2164,46.3153,46.2164,46.272,21800.0
2010-02-09 11:25:00,74.84,74.9,74.73,74.83,33800.0,46.2659,46.3029,46.1979,46.2597,33800.0
2010-02-09 11:30:00,74.84,75.25,74.75,75.25,42000.0,46.2659,46.5193,46.2102,46.5193,42000.0
2010-02-09 11:35:00,75.25,75.4,75.12,75.24,35400.0,46.5193,46.612,46.439,46.5131,35400.0
2010-02-09 11:40:00,75.25,75.3,75.07,75.1,30900.0,46.5193,46.5502,46.408,46.4266,30900.0
2010-02-09 11:45:00,75.11,75.24,75.1,75.14,53000.0,46.4328,46.5131,46.4266,46.4513,53000.0
2010-02-09 11:50:00,75.17,75.36,75.12,75.29,50500.0,46.4699,46.5873,46.439,46.544,50500.0
2010-02-09 11:55:00,75.33,75.34,75.12,75.16,42600.0,46.5688,46.575,46.439,46.4637,42600.0
2010-02-09 12:00:00,75.16,75.29,75.13,75.28,37700.0,46.4637,46.544,46.4451,46.5379,37700.0
2010-02-09 12:05:00,75.26,75.49,75.24,75.45,38100.0,46.5255,46.6677,46.5131,46.643,38100.0
2010-02-09 12:10:00,75.43,75.5,75.41,75.49,44200.0,46.6306,46.6739,46.6182,46.6677,44200.0
2010-02-09 12:15:00,75.49,75.7,75.4,75.7,61000.0,46.6677,46.7975,46.612,46.7975,61000.0
2010-02-09 12:20:00,75.7,75.71,75.65,75.65,37900.0,46.7975,46.8037,46.7666,46.7666,37900.0
2010-02-09 12:25:00,75.66,75.8,75.65,75.76,59200.0,46.7728,46.8593,46.7666,46.8346,59200.0
2010-02-09 12:30:00,75.78,75.79,75.64,75.75,58400.0,46.847,46.8531,46.7604,46.8284,58400.0
2010-02-09 12:35:00,75.73,75.87,75.73,75.74,39200.0,46.8161,46.9026,46.8161,46.8222,39200.0
2010-02-09 12:40:00,75.74,75.75,75.36,75.48,82700.0,46.8222,46.8284,46.5873,46.6615,82700.0
2010-02-09 12:45:00,75.47,75.74,75.43,75.67,48300.0,46.6553,46.8222,46.6306,46.779,48300.0
2010-02-09 12:50:00,75.67,75.76,75.55,75.73,31500.0,46.779,46.8346,46.7048,46.8161,31500.0
2010-02-09 12:55:00,75.75,75.99,75.71,75.8,47000.0,46.8284,46.9768,46.8037,46.8593,47000.0
2010-02-09 13:00:00,75.8,75.94,75.76,75.82,56900.0,46.8593,46.9459,46.8346,46.8717,56900.0
2010-02-09 13:05:00,75.82,75.96,75.71,75.9,24700.0,46.8717,46.9582,46.8037,46.9211,24700.0
2010-02-09 13:10:00,75.88,75.88,75.78,75.83,12600.0,46.9088,46.9088,46.847,46.8779,12600.0
2010-02-09 13:15:00,75.79,75.81,75.76,75.8,39600.0,46.8531,46.8655,46.8346,46.8593,39600.0
2010-02-09 13:20:00,75.8,75.88,75.78,75.86,32800.0,46.8593,46.9088,46.847,46.8964,32800.0
2010-02-09 13:25:00,75.87,75.96,75.8,75.81,18500.0,46.9026,46.9582,46.8593,46.8655,18500.0
2010-02-09 13:30:00,75.81,75.88,75.77,75.83,23400.0,46.8655,46.9088,46.8408,46.8779,23400.0
2010-02-09 13:35:00,75.83,75.84,75.75,75.79,44000.0,46.8779,46.8841,46.8284,46.8531,44000.0
2010-02-09 13:40:00,75.8,75.8,75.64,75.69,39200.0,46.8593,46.8593,46.7604,46.7913,39200.0
2010-02-09 13:45:00,75.68,75.87,75.68,75.81,33400.0,46.7851,46.9026,46.7851,46.8655,33400.0
2010-02-09 13:50:00,75.8,75.83,75.71,75.74,35600.0,46.8593,46.8779,46.8037,46.8222,35600.0
2010-02-09 13:55:00,75.77,75.77,75.66,75.71,15600.0,46.8408,46.8408,46.7728,46.8037,15600.0
2010-02-09 14:00:00,75.73,75.78,75.68,75.69,35200.0,46.8161,46.847,46.7851,46.7913,35200.0
2010-02-09 14:05:00,75.7,75.74,75.67,75.68,27700.0,46.7975,46.8222,46.779,46.7851,27700.0
2010-02-09 14:10:00,75.71,75.79,75.64,75.64,22000.0,46.8037,46.8531,46.7604,46.7604,22000.0
2010-02-09 14:15:00,75.63,75.67,75.57,75.61,22500.0,46.7542,46.779,46.7171,46.7419,22500.0
2010-02-09 14:20:00,75.6,75.64,75.54,75.57,47100.0,46.7357,46.7604,46.6986,46.7171,47100.0
2010-02-09 14:25:00,75.57,75.61,75.52,75.6,21200.0,46.7171,46.7419,46.6862,46.7357,21200.0
2010-02-09 14:30:00,75.59,75.77,75.58,75.68,17400.0,46.7295,46.8408,46.7233,46.7851,17400.0
2010-02-09 14:35:00,75.68,75.72,75.56,75.56,24500.0,46.7851,46.8099,46.711,46.711,24500.0
2010-02-09 14:40:00,75.56,75.73,75.53,75.61,32700.0,46.711,46.8161,46.6924,46.7419,32700.0
2010-02-09 14:45:00,75.6,75.62,75.51,75.55,21000.0,46.7357,46.748,46.68,46.7048,21000.0
2010-02-09 14:50:00,75.59,75.64,75.52,75.58,24100.0,46.7295,46.7604,46.6862,46.7233,24100.0
2010-02-09 14:55:00,75.58,75.75,75.52,75.53,24600.0,46.7233,46.8284,46.6862,46.6924,24600.0
2010-02-09 15:00:00,75.55,75.77,75.49,75.74,27300.0,46.7048,46.8408,46.6677,46.8222,27300.0
2010-02-09 15:05:00,75.74,75.81,75.68,75.76,26200.0,46.8222,46.8655,46.7851,46.8346,26200.0
2010-02-09 15:10:00,75.75,75.75,75.6,75.74,35900.0,46.8284,46.8284,46.7357,46.8222,35900.0
2010-02-09 15:15:00,75.75,75.79,75.7,75.77,24400.0,46.8284,46.8531,46.7975,46.8408,24400.0
2010-02-09 15:20:00,75.77,75.99,75.77,75.9,41400.0,46.8408,46.9768,46.8408,46.9211,41400.0
2010-02-09 15:25:00,75.91,75.94,75.76,75.92,56300.0,46.9273,46.9459,46.8346,46.9335,56300.0
2010-02-09 15:30:00,75.91,75.92,75.77,75.85,47200.0,46.9273,46.9335,46.8408,46.8902,47200.0
2010-02-09 15:35:00,75.85,75.86,75.73,75.73,50700.0,46.8902,46.8964,46.8161,46.8161,50700.0
2010-02-09 15:40:00,75.73,75.73,75.59,75.62,65800.0,46.8161,46.8161,46.7295,46.748,65800.0
2010-02-09 15:45:00,75.61,75.61,75.46,75.52,61400.0,46.7419,46.7419,46.6491,46.6862,61400.0
2010-02-09 15:50:00,75.51,75.54,75.3,75.32,103300.0,46.68,46.6986,46.5502,46.5626,103300.0
2010-02-09 15:55:00,75.33,75.49,75.29,75.46,116200.0,46.5688,46.6677,46.544,46.6491,116200.0
2010-02-10 09:30:00,75.04,75.44,74.77,75.33,54700.0,46.3895,46.6368,46.2226,46.5688,54700.0
2010-02-10 09:35:00,75.33,75.44,75.2,75.24,31100.0,46.5688,46.6368,46.4884,46.5131,31100.0
2010-02-10 09:40:00,75.21,75.28,74.85,74.89,30900.0,46.4946,46.5379,46.272,46.2968,30900.0
2010-02-10 09:45:00,74.94,75.3,74.94,75.26,18800.0,46.3277,46.5502,46.3277,46.5255,18800.0
2010-02-10 09:50:00,75.27,75.31,75.16,75.28,26800.0,46.5317,46.5564,46.4637,46.5379,26800.0
2010-02-10 09:55:00,75.28,75.59,75.27,75.37,51700.0,46.5379,46.7295,46.5317,46.5935,51700.0
2010-02-10 10:00:00,75.36,75.45,75.09,75.41,41700.0,46.5873,46.643,46.4204,46.6182,41700.0
2010-02-10 10:05:00,75.42,75.43,75.12,75.17,26000.0,46.6244,46.6306,46.439,46.4699,26000.0
2010-02-10 10:10:00,75.2,75.23,75.08,75.16,47500.0,46.4884,46.507,46.4142,46.4637,47500.0
2010-02-10 10:15:00,75.16,75.18,75.0,75.18,60400.0,46.4637,46.476,46.3648,46.476,60400.0
2010-02-10 10:20:00,75.16,75.24,74.99,75.02,57100.0,46.4637,46.5131,46.3586,46.3771,57100.0
2010-02-10 10:25:00,75.02,75.12,74.96,75.05,57100.0,46.3771,46.439,46.34,46.3957,57100.0
2010-02-10 10:30:00,75.08,75.09,74.85,75.05,48300.0,46.4142,46.4204,46.272,46.3957,48300.0
2010-02-10 10:35:00,75.04,75.1,74.81,74.85,23500.0,46.3895,46.4266,46.2473,46.272,23500.0
2010-02-10 10:40:00,74.86,75.13,74.84,74.98,31400.0,46.2782,46.4451,46.2659,46.3524,31400.0
2010-02-10 10:45:00,74.95,75.07,74.84,74.84,27800.0,46.3339,46.408,46.2659,46.2659,27800.0
2010-02-10 10:50:00,74.84,75.0,74.83,74.83,27500.0,46.2659,46.3648,46.2597,46.2597,27500.0
2010-02-10 10:55:00,74.86,74.94,74.81,74.84,21000.0,46.2782,46.3277,46.2473,46.2659,21000.0
2010-02-10 11:00:00,74.86,74.94,74.84,74.9,18000.0,46.2782,46.3277,46.2659,46.3029,18000.0
2010-02-10 11:05:00,74.9,75.14,74.89,75.12,17500.0,46.3029,46.4513,46.2968,46.439,17500.0
2010-02-10 11:10:00,75.14,75.16,75.07,75.09,15600.0,46.4513,46.4637,46.408,46.4204,15600.0
2010-02-10 11:15:00,75.09,75.12,74.87,74.93,22800.0,46.4204,46.439,46.2844,46.3215,22800.0
2010-02-10 11:20:00,74.95,75.12,74.9,75.09,38900.0,46.3339,46.439,46.3029,46.4204,38900.0
2010-02-10 11:25:00,75.09,75.19,75.04,75.17,42100.0,46.4204,46.4822,46.3895,46.4699,42100.0
2010-02-10 11:30:00,75.17,75.19,74.98,74.99,17800.0,46.4699,46.4822,46.3524,46.3586,17800.0
2010-02-10 11:35:00,74.98,75.06,74.98,75.0,24400.0,46.3524,46.4019,46.3524,46.3648,24400.0
2010-02-10 11:40:00,74.99,75.08,74.87,74.89,28900.0,46.3586,46.4142,46.2844,46.2968,28900.0
2010-02-10 11:45:00,74.9,75.01,74.84,74.97,17600.0,46.3029,46.3709,46.2659,46.3462,17600.0
2010-02-10 11:50:00,75.0,75.02,74.89,74.98,20800.0,46.3648,46.3771,46.2968,46.3524,20800.0
2010-02-10 11:55:00,75.0,75.05,74.89,74.91,32200.0,46.3648,46.3957,46.2968,46.3091,32200.0
2010-02-10 12:00:00,74.91,75.09,74.88,75.02,23100.0,46.3091,46.4204,46.2906,46.3771,23100.0
2010-02-10 12:05:00,75.03,75.09,74.96,75.08,26000.0,46.3833,46.4204,46.34,46.4142,26000.0
2010-02-10 12:10:00,75.08,75.12,74.92,74.92,19500.0,46.4142,46.439,46.3153,46.3153,19500.0
2010-02-10 12:15:00,74.91,74.96,74.82,74.95,20500.0,46.3091,46.34,46.2535,46.3339,20500.0
2010-02-10 12:20:00,74.94,75.08,74.86,75.08,35500.0,46.3277,46.4142,46.2782,46.4142,35500.0
2010-02-10 12:25:00,75.03,75.11,74.93,74.94,27000.0,46.3833,46.4328,46.3215,46.3277,27000.0
2010-02-10 12:30:00,74.97,75.1,74.95,74.98,38700.0,46.3462,46.4266,46.3339,46.3524,38700.0
2010-02-10 12:35:00,74.99,75.05,74.9,75.01,30300.0,46.3586,46.3957,46.3029,46.3709,30300.0
2010-02-10 12:40:00,74.99,75.1,74.96,74.99,25000.0,46.3586,46.4266,46.34,46.3586,25000.0
2010-02-10 12:45:00,74.96,74.98,74.88,74.96,45600.0,46.34,46.3524,46.2906,46.34,45600.0
2010-02-10 12:50:00,74.99,75.08,74.95,75.0,47800.0,46.3586,46.4142,46.3339,46.3648,47800.0
2010-02-10 12:55:00,75.01,75.06,74.84,74.84,26600.0,46.3709,46.4019,46.2659,46.2659,26600.0
2010-02-10 13:00:00,74.84,74.9,74.79,74.79,30000.0,46.2659,46.3029,46.2349,46.2349,30000.0
2010-02-10 13:05:00,74.81,74.97,74.79,74.96,38300.0,46.2473,46.3462,46.2349,46.34,38300.0
2010-02-10 13:10:00,74.97,75.09,74.96,74.99,31500.0,46.3462,46.4204,46.34,46.3586,31500.0
2010-02-10 13:15:00,74.99,75.15,74.99,75.15,45200.0,46.3586,46.4575,46.3586,46.4575,45200.0
2010-02-10 13:20:00,75.14,75.14,74.99,75.05,22300.0,46.4513,46.4513,46.3586,46.3957,22300.0
2010-02-10 13:25:00,75.04,75.1,75.0,75.01,22300.0,46.3895,46.4266,46.3648,46.3709,22300.0
2010-02-10 13:30:00,75.03,75.06,74.94,74.96,24900.0,46.3833,46.4019,46.3277,46.34,24900.0
2010-02-10 13:35:00,74.94,74.96,74.9,74.9,18200.0,46.3277,46.34,46.3029,46.3029,18200.0
2010-02-10 13:40:00,74.9,74.94,74.85,74.94,28700.0,46.3029,46.3277,46.272,46.3277,28700.0
2010-02-10 13:45:00,74.93,75.0,74.89,74.99,23200.0,46.3215,46.3648,46.2968,46.3586,23200.0
2010-02-10 13:50:00,74.99,75.04,74.9,74.9,15500.0,46.3586,46.3895,46.3029,46.3029,15500.0
2010-02-10 13:55:00,74.9,74.98,74.9,74.98,25100.0,46.3029,46.3524,46.3029,46.3524,25100.0
2010-02-10 14:00:00,74.98,75.1,74.97,75.03,18300.0,46.3524,46.4266,46.3462,46.3833,18300.0
2010-02-10 14:05:00,75.03,75.08,75.0,75.01,11700.0,46.3833,46.4142,46.3648,46.3709,11700.0
2010-02-10 14:10:00,75.01,75.02,74.84,74.9,21500.0,46.3709,46.3771,46.2659,46.3029,21500.0
2010-02-10 14:15:00,74.91,74.91,74.79,74.86,50100.0,46.3091,46.3091,46.2349,46.2782,50100.0
2010-02-10 14:20:00,74.86,74.86,74.79,74.83,31600.0,46.2782,46.2782,46.2349,46.2597,31600.0
2010-02-10 14:25:00,74.83,74.85,74.76,74.79,40900.0,46.2597,46.272,46.2164,46.2349,40900.0
2010-02-10 14:30:00,74.79,74.79,74.7,74.76,29400.0,46.2349,46.2349,46.1793,46.2164,29400.0
2010-02-10 14:35:00,74.76,74.8,74.71,74.78,28900.0,46.2164,46.2411,46.1855,46.2288,28900.0
2010-02-10 14:40:00,74.78,74.81,74.77,74.77,16500.0,46.2288,46.2473,46.2226,46.2226,16500.0
2010-02-10 14:45:00,74.77,74.81,74.75,74.75,11200.0,46.2226,46.2473,46.2102,46.2102,11200.0
2010-02-10 14:50:00,74.75,74.83,74.71,74.76,34700.0,46.2102,46.2597,46.1855,46.2164,34700.0
2010-02-10 14:55:00,74.76,74.77,74.74,74.74,19300.0,46.2164,46.2226,46.204,46.204,19300.0
2010-02-10 15:00:00,74.74,74.85,74.71,74.82,25800.0,46.204,46.272,46.1855,46.2535,25800.0
2010-02-10 15:05:00,74.82,74.86,74.75,74.8,26900.0,46.2535,46.2782,46.2102,46.2411,26900.0
2010-02-10 15:10:00,74.82,74.87,74.76,74.79,25300.0,46.2535,46.2844,46.2164,46.2349,25300.0
2010-02-10 15:15:00,74.79,74.82,74.72,74.78,29400.0,46.2349,46.2535,46.1917,46.2288,29400.0
2010-02-10 15:20:00,74.79,74.93,74.76,74.89,49500.0,46.2349,46.3215,46.2164,46.2968,49500.0
2010-02-10 15:25:00,74.89,74.98,74.89,74.94,44800.0,46.2968,46.3524,46.2968,46.3277,44800.0
2010-02-10 15:30:00,74.94,75.01,74.9,74.95,64300.0,46.3277,46.3709,46.3029,46.3339,64300.0
2010-02-10 15:35:00,74.94,75.03,74.88,75.01,85400.0,46.3277,46.3833,46.2906,46.3709,85400.0
2010-02-10 15:40:00,75.01,75.07,74.94,75.03,60100.0,46.3709,46.408,46.3277,46.3833,60100.0
2010-02-10 15:45:00,75.02,75.1,74.97,75.07,65400.0,46.3771,46.4266,46.3462,46.408,65400.0
2010-02-10 15:50:00,75.07,75.07,74.92,75.0,99800.0,46.408,46.408,46.3153,46.3648,99800.0
2010-02-10 15:55:00,75.0,75.12,74.98,75.08,104200.0,46.3648,46.439,46.3524,46.4142,104200.0
2010-02-11 09:30:00,74.9,74.91,74.51,74.63,30600.0,46.3029,46.3091,46.0619,46.136,30600.0
2010-02-11 09:35:00,74.61,74.86,74.58,74.75,23200.0,46.1237,46.2782,46.1051,46.2102,23200.0
2010-02-11 09:40:00,74.74,74.84,74.62,74.7,41400.0,46.204,46.2659,46.1299,46.1793,41400.0
2010-02-11 09:45:00,74.7,74.79,74.53,74.76,27800.0,46.1793,46.2349,46.0742,46.2164,27800.0
2010-02-11 09:50:00,74.78,74.91,74.76,74.79,130500.0,46.2288,46.3091,46.2164,46.2349,130500.0
2010-02-11 09:55:00,74.81,74.99,74.66,74.66,25600.0,46.2473,46.3586,46.1546,46.1546,25600.0
2010-02-11 10:00:00,74.66,74.79,74.54,74.74,30600.0,46.1546,46.2349,46.0804,46.204,30600.0
2010-02-11 10:05:00,74.75,74.9,74.71,74.73,38800.0,46.2102,46.3029,46.1855,46.1979,38800.0
2010-02-11 10:10:00,74.71,74.97,74.71,74.77,26700.0,46.1855,46.3462,46.1855,46.2226,26700.0
2010-02-11 10:15:00,74.78,75.04,74.78,75.0,81500.0,46.2288,46.3895,46.2288,46.3648,81500.0
2010-02-11 10:20:00,74.98,75.07,74.91,74.95,53300.0,46.3524,46.408,46.3091,46.3339,53300.0
2010-02-11 10:25:00,74.95,75.01,74.95,75.0,42500.0,46.3339,46.3709,46.3339,46.3648,42500.0
2010-02-11 10:30:00,75.0,75.0,74.82,74.86,51900.0,46.3648,46.3648,46.2535,46.2782,51900.0
2010-02-11 10:35:00,74.88,74.9,74.72,74.9,30300.0,46.2906,46.3029,46.1917,46.3029,30300.0
2010-02-11 10:40:00,74.89,74.9,74.75,74.82,20800.0,46.2968,46.3029,46.2102,46.2535,20800.0
2010-02-11 10:45:00,74.82,74.96,74.82,74.9,22000.0,46.2535,46.34,46.2535,46.3029,22000.0
2010-02-11 10:50:00,74.88,74.9,74.65,74.72,22300.0,46.2906,46.3029,46.1484,46.1917,22300.0
2010-02-11 10:55:00,74.74,74.86,74.69,74.78,33300.0,46.204,46.2782,46.1731,46.2288,33300.0
2010-02-11 11:00:00,74.77,74.86,74.75,74.81,17400.0,46.2226,46.2782,46.2102,46.2473,17400.0
2010-02-11 11:05:00,74.83,74.9,74.68,74.82,23100.0,46.2597,46.3029,46.1669,46.2535,23100.0
2010-02-11 11:10:00,74.82,75.08,74.8,75.01,29200.0,46.2535,46.4142,46.2411,46.3709,29200.0
2010-02-11 11:15:00,74.99,75.04,74.86,74.92,36200.0,46.3586,46.3895,46.2782,46.3153,36200.0
2010-02-11 11:20:00,74.91,75.05,74.89,74.96,50800.0,46.3091,46.3957,46.2968,46.34,50800.0
2010-02-11 11:25:00,74.97,75.09,74.96,75.0,17500.0,46.3462,46.4204,46.34,46.3648,17500.0
2010-02-11 11:30:00,75.05,75.24,75.0,75.21,58000.0,46.3957,46.5131,46.3648,46.4946,58000.0
2010-02-11 11:35:00,75.22,75.32,75.19,75.26,24800.0,46.5008,46.5626,46.4822,46.5255,24800.0
2010-02-11 11:40:00,75.25,75.52,75.21,75.52,32700.0,46.5193,46.6862,46.4946,46.6862,32700.0
2010-02-11 11:45:00,75.53,75.7,75.48,75.62,21300.0,46.6924,46.7975,46.6615,46.748,21300.0
2010-02-11 11:50:00,75.62,75.67,75.52,75.61,19300.0,46.748,46.779,46.6862,46.7419,19300.0
2010-02-11 11:55:00,75.6,75.66,75.52,75.55,36200.0,46.7357,46.7728,46.6862,46.7048,36200.0
2010-02-11 12:00:00,75.55,75.68,75.55,75.65,37700.0,46.7048,46.7851,46.7048,46.7666,37700.0
2010-02-11 12:05:00,75.65,75.69,75.61,75.68,17800.0,46.7666,46.7913,46.7419,46.7851,17800.0
2010-02-11 12:10:00,75.67,75.71,75.58,75.61,40000.0,46.779,46.8037,46.7233,46.7419,40000.0
2010-02-11 12:15:00,75.62,75.74,75.58,75.61,28200.0,46.748,46.8222,46.7233,46.7419,28200.0
2010-02-11 12:20:00,75.6,75.65,75.55,75.64,147900.0,46.7357,46.7666,46.7048,46.7604,147900.0
2010-02-11 12:25:00,75.62,75.72,75.61,75.69,14800.0,46.748,46.8099,46.7419,46.7913,14800.0
2010-02-11 12:30:00,75.7,75.73,75.62,75.72,17700.0,46.7975,46.8161,46.748,46.8099,17700.0
2010-02-11 12:35:00,75.71,75.73,75.66,75.73,19900.0,46.8037,46.8161,46.7728,46.8161,19900.0
2010-02-11 12:40:00,75.72,75.79,75.71,75.75,20400.0,46.8099,46.8531,46.8037,46.8284,20400.0
2010-02-11 12:45:00,75.75,75.81,75.74,75.74,18300.0,46.8284,46.8655,46.8222,46.8222,18300.0
2010-02-11 12:50:00,75.74,75.79,75.69,75.74,14100.0,46.8222,46.8531,46.7913,46.8222,14100.0
2010-02-11 12:55:00,75.73,75.82,75.73,75.73,13500.0,46.8161,46.8717,46.8161,46.8161,13500.0
2010-02-11 13:00:00,75.74,75.79,75.67,75.72,18700.0,46.8222,46.8531,46.779,46.8099,18700.0
2010-02-11 13:05:00,75.71,75.79,75.71,75.74,11800.0,46.8037,46.8531,46.8037,46.8222,11800.0
2010-02-11 13:10:00,75.73,75.78,75.72,75.75,17300.0,46.8161,46.847,46.8099,46.8284,17300.0
2010-02-11 13:15:00,75.73,75.76,75.72,75.72,24200.0,46.8161,46.8346,46.8099,46.8099,24200.0
2010-02-11 13:20:00,75.72,75.87,75.72,75.87,20900.0,46.8099,46.9026,46.8099,46.9026,20900.0
2010-02-11 13:25:00,75.86,76.04,75.86,75.98,56500.0,46.8964,47.0077,46.8964,46.9706,56500.0
2010-02-11 13:30:00,75.97,76.07,75.95,76.07,23000.0,46.9644,47.0262,46.9521,47.0262,23000.0
2010-02-11 13:35:00,76.04,76.04,75.93,75.99,27800.0,47.0077,47.0077,46.9397,46.9768,27800.0
2010-02-11 13:40:00,75.98,76.01,75.95,75.95,11000.0,46.9706,46.9891,46.9521,46.9521,11000.0
2010-02-11 13:45:00,75.95,76.01,75.95,75.97,83200.0,46.9521,46.9891,46.9521,46.9644,83200.0
2010-02-11 13:50:00,75.97,76.03,75.94,76.0,55200.0,46.9644,47.0015,46.9459,46.983,55200.0
2010-02-11 13:55:00,75.98,75.98,75.74,75.74,63900.0,46.9706,46.9706,46.8222,46.8222,63900.0
2010-02-11 14:00:00,75.76,75.82,75.7,75.78,29400.0,46.8346,46.8717,46.7975,46.847,29400.0
2010-02-11 14:05:00,75.78,75.92,75.74,75.92,34000.0,46.847,46.9335,46.8222,46.9335,34000.0
2010-02-11 14:10:00,75.91,75.91,75.8,75.82,10800.0,46.9273,46.9273,46.8593,46.8717,10800.0
2010-02-11 14:15:00,75.83,75.91,75.82,75.89,17200.0,46.8779,46.9273,46.8717,46.915,17200.0
2010-02-11 14:20:00,75.89,76.01,75.85,75.99,65600.0,46.915,46.9891,46.8902,46.9768,65600.0
2010-02-11 14:25:00,75.99,76.09,75.99,76.06,16600.0,46.9768,47.0386,46.9768,47.0201,16600.0
2010-02-11 14:30:00,76.08,76.08,75.95,75.99,20700.0,47.0324,47.0324,46.9521,46.9768,20700.0
2010-02-11 14:35:00,75.96,76.01,75.96,75.99,22000.0,46.9582,46.9891,46.9582,46.9768,22000.0
2010-02-11 14:40:00,75.98,76.06,75.97,76.04,14400.0,46.9706,47.0201,46.9644,47.0077,14400.0
2010-02-11 14:45:00,76.05,76.13,76.04,76.05,24400.0,47.0139,47.0633,47.0077,47.0139,24400.0
2010-02-11 14:50:00,76.07,76.16,76.05,76.08,51400.0,47.0262,47.0819,47.0139,47.0324,51400.0
2010-02-11 14:55:00,76.07,76.16,76.07,76.11,24500.0,47.0262,47.0819,47.0262,47.051,24500.0
2010-02-11 15:00:00,76.11,76.28,76.07,76.25,92700.0,47.051,47.1561,47.0262,47.1375,92700.0
2010-02-11 15:05:00,76.25,76.28,76.2,76.22,53400.0,47.1375,47.1561,47.1066,47.119,53400.0
2010-02-11 15:10:00,76.22,76.27,76.21,76.23,31500.0,47.119,47.1499,47.1128,47.1251,31500.0
2010-02-11 15:15:00,76.22,76.24,76.07,76.07,27900.0,47.119,47.1313,47.0262,47.0262,27900.0
2010-02-11 15:20:00,76.07,76.13,76.0,76.12,22900.0,47.0262,47.0633,46.983,47.0571,22900.0
2010-02-11 15:25:00,76.12,76.12,76.0,76.1,67700.0,47.0571,47.0571,46.983,47.0448,67700.0
2010-02-11 15:30:00,76.1,76.16,76.06,76.08,38200.0,47.0448,47.0819,47.0201,47.0324,38200.0
2010-02-11 15:35:00,76.08,76.11,76.06,76.07,50000.0,47.0324,47.051,47.0201,47.0262,50000.0
2010-02-11 15:40:00,76.08,76.13,76.07,76.07,51300.0,47.0324,47.0633,47.0262,47.0262,51300.0
2010-02-11 15:45:00,76.07,76.18,76.06,76.12,191000.0,47.0262,47.0942,47.0201,47.0571,191000.0
2010-02-11 15:50:00,76.12,76.35,76.09,76.35,145300.0,47.0571,47.1993,47.0386,47.1993,145300.0
2010-02-11 15:55:00,76.35,76.42,76.32,76.39,229800.0,47.1993,47.2426,47.1808,47.2241,229800.0
2010-02-12 09:30:00,75.73,75.79,75.02,75.07,36600.0,46.8161,46.8531,46.3771,46.408,36600.0
2010-02-12 09:35:00,75.1,75.27,75.07,75.24,26400.0,46.4266,46.5317,46.408,46.5131,26400.0
2010-02-12 09:40:00,75.23,75.38,75.19,75.38,22000.0,46.507,46.5997,46.4822,46.5997,22000.0
2010-02-12 09:45:00,75.36,75.44,75.22,75.39,22100.0,46.5873,46.6368,46.5008,46.6059,22100.0
2010-02-12 09:50:00,75.43,75.44,75.21,75.26,30800.0,46.6306,46.6368,46.4946,46.5255,30800.0
2010-02-12 09:55:00,75.25,75.4,75.22,75.4,40900.0,46.5193,46.612,46.5008,46.612,40900.0
2010-02-12 10:00:00,75.38,75.38,75.18,75.25,52600.0,46.5997,46.5997,46.476,46.5193,52600.0
2010-02-12 10:05:00,75.24,75.45,75.24,75.44,14100.0,46.5131,46.643,46.5131,46.6368,14100.0
2010-02-12 10:10:00,75.44,75.52,75.32,75.47,27200.0,46.6368,46.6862,46.5626,46.6553,27200.0
2010-02-12 10:15:00,75.46,75.66,75.4,75.53,38200.0,46.6491,46.7728,46.612,46.6924,38200.0
2010-02-12 10:20:00,75.47,75.47,75.32,75.37,37200.0,46.6553,46.6553,46.5626,46.5935,37200.0
2010-02-12 10:25:00,75.38,75.49,75.3,75.39,16000.0,46.5997,46.6677,46.5502,46.6059,16000.0
2010-02-12 10:30:00,75.39,75.47,75.32,75.41,18500.0,46.6059,46.6553,46.5626,46.6182,18500.0
2010-02-12 10:35:00,75.41,75.56,75.33,75.37,37200.0,46.6182,46.711,46.5688,46.5935,37200.0
2010-02-12 10:40:00,75.36,75.49,75.34,75.45,23400.0,46.5873,46.6677,46.575,46.643,23400.0
2010-02-12 10:45:00,75.45,75.48,75.31,75.4,13900.0,46.643,46.6615,46.5564,46.612,13900.0
2010-02-12 10:50:00,75.37,75.42,75.34,75.34,7600.0,46.5935,46.6244,46.575,46.575,7600.0
2010-02-12 10:55:00,75.34,75.45,75.33,75.43,9100.0,46.575,46.643,46.5688,46.6306,9100.0
2010-02-12 11:00:00,75.39,75.46,75.34,75.44,30600.0,46.6059,46.6491,46.575,46.6368,30600.0
2010-02-12 11:05:00,75.44,75.5,75.4,75.42,16700.0,46.6368,46.6739,46.612,46.6244,16700.0
2010-02-12 11:10:00,75.42,75.42,75.26,75.34,13300.0,46.6244,46.6244,46.5255,46.575,13300.0
2010-02-12 11:15:00,75.38,75.45,75.32,75.32,35000.0,46.5997,46.643,46.5626,46.5626,35000.0
2010-02-12 11:20:00,75.32,75.52,75.32,75.43,28400.0,46.5626,46.6862,46.5626,46.6306,28400.0
2010-02-12 11:25:00,75.43,75.43,75.31,75.32,12500.0,46.6306,46.6306,46.5564,46.5626,12500.0
2010-02-12 11:30:00,75.32,75.4,75.26,75.26,14400.0,46.5626,46.612,46.5255,46.5255,14400.0
2010-02-12 11:35:00,75.29,75.32,75.26,75.32,11400.0,46.544,46.5626,46.5255,46.5626,11400.0
2010-02-12 11:40:00,75.35,75.45,75.29,75.38,49700.0,46.5811,46.643,46.544,46.5997,49700.0
2010-02-12 11:45:00,75.36,75.43,75.34,75.38,17500.0,46.5873,46.6306,46.575,46.5997,17500.0
2010-02-12 11:50:00,75.38,75.42,75.29,75.33,23400.0,46.5997,46.6244,46.544,46.5688,23400.0
2010-02-12 11:55:00,75.33,75.42,75.25,75.26,29400.0,46.5688,46.6244,46.5193,46.5255,29400.0
2010-02-12 12:00:00,75.25,75.44,75.25,75.44,11600.0,46.5193,46.6368,46.5193,46.6368,11600.0
2010-02-12 12:05:00,75.46,75.46,75.39,75.42,15900.0,46.6491,46.6491,46.6059,46.6244,15900.0
2010-02-12 12:10:00,75.43,75.61,75.42,75.57,34400.0,46.6306,46.7419,46.6244,46.7171,34400.0
2010-02-12 12:15:00,75.57,75.83,75.57,75.77,30500.0,46.7171,46.8779,46.7171,46.8408,30500.0
2010-02-12 12:20:00,75.78,75.95,75.78,75.88,34200.0,46.847,46.9521,46.847,46.9088,34200.0
2010-02-12 12:25:00,75.88,75.95,75.87,75.91,28000.0,46.9088,46.9521,46.9026,46.9273,28000.0
2010-02-12 12:30:00,75.9,75.96,75.83,75.88,29800.0,46.9211,46.9582,46.8779,46.9088,29800.0
2010-02-12 12:35:00,75.88,75.92,75.79,75.79,9800.0,46.9088,46.9335,46.8531,46.8531,9800.0
2010-02-12 12:40:00,75.81,75.86,75.79,75.85,14900.0,46.8655,46.8964,46.8531,46.8902,14900.0
2010-02-12 12:45:00,75.86,75.89,75.8,75.86,41200.0,46.8964,46.915,46.8593,46.8964,41200.0
2010-02-12 12:50:00,75.85,75.87,75.71,75.79,40100.0,46.8902,46.9026,46.8037,46.8531,40100.0
2010-02-12 12:55:00,75.81,75.81,75.7,75.73,28400.0,46.8655,46.8655,46.7975,46.8161,28400.0
2010-02-12 13:00:00,75.74,75.76,75.65,75.66,28100.0,46.8222,46.8346,46.7666,46.7728,28100.0
2010-02-12 13:05:00,75.65,75.74,75.61,75.7,33600.0,46.7666,46.8222,46.7419,46.7975,33600.0
2010-02-12 13:10:00,75.7,75.71,75.45,75.45,15800.0,46.7975,46.8037,46.643,46.643,15800.0
2010-02-12 13:15:00,75.41,75.41,75.24,75.25,32500.0,46.6182,46.6182,46.5131,46.5193,32500.0
2010-02-12 13:20:00,75.24,75.3,75.16,75.27,33700.0,46.5131,46.5502,46.4637,46.5317,33700.0
2010-02-12 13:25:00,75.25,75.31,75.13,75.13,19800.0,46.5193,46.5564,46.4451,46.4451,19800.0
2010-02-12 13:30:00,75.13,75.15,75.04,75.12,52300.0,46.4451,46.4575,46.3895,46.439,52300.0
2010-02-12 13:35:00,75.13,75.13,75.07,75.07,15000.0,46.4451,46.4451,46.408,46.408,15000.0
2010-02-12 13:40:00,75.07,75.31,75.07,75.23,23000.0,46.408,46.5564,46.408,46.507,23000.0
2010-02-12 13:45:00,75.23,75.27,75.16,75.26,17700.0,46.507,46.5317,46.4637,46.5255,17700.0
2010-02-12 13:50:00,75.25,75.29,75.23,75.25,16100.0,46.5193,46.544,46.507,46.5193,16100.0
2010-02-12 13:55:00,75.24,75.25,75.21,75.23,10700.0,46.5131,46.5193,46.4946,46.507,10700.0
2010-02-12 14:00:00,75.24,75.3,75.2,75.25,17700.0,46.5131,46.5502,46.4884,46.5193,17700.0
2010-02-12 14:05:00,75.25,75.34,75.23,75.31,8400.0,46.5193,46.575,46.507,46.5564,8400.0
2010-02-12 14:10:00,75.32,75.55,75.32,75.49,15600.0,46.5626,46.7048,46.5626,46.6677,15600.0
2010-02-12 14:15:00,75.49,75.54,75.46,75.52,18500.0,46.6677,46.6986,46.6491,46.6862,18500.0
2010-02-12 14:20:00,75.54,75.75,75.51,75.65,12200.0,46.6986,46.8284,46.68,46.7666,12200.0
2010-02-12 14:25:00,75.67,75.69,75.58,75.65,14700.0,46.779,46.7913,46.7233,46.7666,14700.0
2010-02-12 14:30:00,75.64,75.71,75.61,75.7,20900.0,46.7604,46.8037,46.7419,46.7975,20900.0
2010-02-12 14:35:00,75.7,75.7,75.52,75.53,14700.0,46.7975,46.7975,46.6862,46.6924,14700.0
2010-02-12 14:40:00,75.52,75.52,75.4,75.46,21700.0,46.6862,46.6862,46.612,46.6491,21700.0
2010-02-12 14:45:00,75.45,75.49,75.42,75.46,11000.0,46.643,46.6677,46.6244,46.6491,11000.0
2010-02-12 14:50:00,75.47,75.6,75.46,75.54,19900.0,46.6553,46.7357,46.6491,46.6986,19900.0
2010-02-12 14:55:00,75.56,75.56,75.37,75.38,15500.0,46.711,46.711,46.5935,46.5997,15500.0
2010-02-12 15:00:00,75.37,75.37,75.21,75.29,31700.0,46.5935,46.5935,46.4946,46.544,31700.0
2010-02-12 15:05:00,75.29,75.45,75.27,75.45,20600.0,46.544,46.643,46.5317,46.643,20600.0
2010-02-12 15:10:00,75.44,75.44,75.24,75.3,30300.0,46.6368,46.6368,46.5131,46.5502,30300.0
2010-02-12 15:15:00,75.31,75.34,75.22,75.25,22700.0,46.5564,46.575,46.5008,46.5193,22700.0
2010-02-12 15:20:00,75.25,75.33,75.21,75.33,22800.0,46.5193,46.5688,46.4946,46.5688,22800.0
2010-02-12 15:25:00,75.3,75.39,75.29,75.32,22500.0,46.5502,46.6059,46.544,46.5626,22500.0
2010-02-12 15:30:00,75.31,75.33,75.17,75.28,30300.0,46.5564,46.5688,46.4699,46.5379,30300.0
2010-02-12 15:35:00,75.26,75.35,75.25,75.32,23100.0,46.5255,46.5811,46.5193,46.5626,23100.0
2010-02-12 15:40:00,75.32,75.59,75.29,75.44,37600.0,46.5626,46.7295,46.544,46.6368,37600.0
2010-02-12 15:45:00,75.44,75.51,75.42,75.48,33600.0,46.6368,46.68,46.6244,46.6615,33600.0
2010-02-12 15:50:00,75.48,75.64,75.44,75.63,58200.0,46.6615,46.7604,46.6368,46.7542,58200.0
2010-02-12 15:55:00,75.64,75.67,75.5,75.63,114100.0,46.7604,46.779,46.6739,46.7542,114100.0
2010-02-16 09:30:00,75.92,76.33,75.75,76.15,52400.0,46.9335,47.187,46.8284,47.0757,52400.0
2010-02-16 09:35:00,76.08,76.23,76.06,76.18,22900.0,47.0324,47.1251,47.0201,47.0942,22900.0
2010-02-16 09:40:00,76.18,76.19,75.85,75.93,27000.0,47.0942,47.1004,46.8902,46.9397,27000.0
2010-02-16 09:45:00,75.91,75.93,75.76,75.9,23600.0,46.9273,46.9397,46.8346,46.9211,23600.0
2010-02-16 09:50:00,75.9,75.96,75.84,75.91,36300.0,46.9211,46.9582,46.8841,46.9273,36300.0
2010-02-16 09:55:00,75.92,75.96,75.79,75.94,27600.0,46.9335,46.9582,46.8531,46.9459,27600.0
2010-02-16 10:00:00,75.94,76.1,75.9,76.01,57400.0,46.9459,47.0448,46.9211,46.9891,57400.0
2010-02-16 10:05:00,75.99,76.01,75.84,75.88,54700.0,46.9768,46.9891,46.8841,46.9088,54700.0
2010-02-16 10:10:00,75.87,75.89,75.79,75.8,42300.0,46.9026,46.915,46.8531,46.8593,42300.0
2010-02-16 10:15:00,75.81,75.97,75.79,75.97,24600.0,46.8655,46.9644,46.8531,46.9644,24600.0
2010-02-16 10:20:00,75.98,76.03,75.82,75.82,48100.0,46.9706,47.0015,46.8717,46.8717,48100.0
2010-02-16 10:25:00,75.83,75.85,75.72,75.75,27500.0,46.8779,46.8902,46.8099,46.8284,27500.0
2010-02-16 10:30:00,75.76,75.82,75.69,75.69,29100.0,46.8346,46.8717,46.7913,46.7913,29100.0
2010-02-16 10:35:00,75.69,75.76,75.69,75.73,18900.0,46.7913,46.8346,46.7913,46.8161,18900.0
2010-02-16 10:40:00,75.75,75.84,75.74,75.83,18400.0,46.8284,46.8841,46.8222,46.8779,18400.0
2010-02-16 10:45:00,75.83,75.9,75.8,75.83,24500.0,46.8779,46.9211,46.8593,46.8779,24500.0
2010-02-16 10:50:00,75.83,75.83,75.6,75.61,36600.0,46.8779,46.8779,46.7357,46.7419,36600.0
2010-02-16 10:55:00,75.63,75.75,75.6,75.66,19600.0,46.7542,46.8284,46.7357,46.7728,19600.0
2010-02-16 11:00:00,75.68,75.83,75.65,75.83,35600.0,46.7851,46.8779,46.7666,46.8779,35600.0
2010-02-16 11:05:00,75.83,75.9,75.78,75.88,16500.0,46.8779,46.9211,46.847,46.9088,16500.0
2010-02-16 11:10:00,75.88,75.9,75.83,75.85,24500.0,46.9088,46.9211,46.8779,46.8902,24500.0
2010-02-16 11:15:00,75.84,75.96,75.84,75.95,14300.0,46.8841,46.9582,46.8841,46.9521,14300.0
2010-02-16 11:20:00,75.95,76.07,75.95,76.03,22600.0,46.9521,47.0262,46.9521,47.0015,22600.0
2010-02-16 11:25:00,76.02,76.06,76.01,76.02,20300.0,46.9953,47.0201,46.9891,46.9953,20300.0
2010-02-16 11:30:00,76.04,76.07,75.99,76.04,21400.0,47.0077,47.0262,46.9768,47.0077,21400.0
2010-02-16 11:35:00,76.05,76.05,75.93,75.94,24400.0,47.0139,47.0139,46.9397,46.9459,24400.0
2010-02-16 11:40:00,75.94,76.1,75.93,76.08,19900.0,46.9459,47.0448,46.9397,47.0324,19900.0
2010-02-16 11:45:00,76.08,76.15,76.06,76.06,22600.0,47.0324,47.0757,47.0201,47.0201,22600.0
2010-02-16 11:50:00,76.07,76.08,75.98,75.99,25000.0,47.0262,47.0324,46.9706,46.9768,25000.0
2010-02-16 11:55:00,75.98,76.05,75.9,75.9,33900.0,46.9706,47.0139,46.9211,46.9211,33900.0
2010-02-16 12:00:00,75.92,75.98,75.9,75.98,20800.0,46.9335,46.9706,46.9211,46.9706,20800.0
2010-02-16 12:05:00,75.99,76.02,75.95,75.98,27400.0,46.9768,46.9953,46.9521,46.9706,27400.0
2010-02-16 12:10:00,75.98,75.98,75.91,75.94,24300.0,46.9706,46.9706,46.9273,46.9459,24300.0
2010-02-16 12:15:00,75.96,75.96,75.83,75.86,27000.0,46.9582,46.9582,46.8779,46.8964,27000.0
2010-02-16 12:20:00,75.87,75.87,75.78,75.81,20300.0,46.9026,46.9026,46.847,46.8655,20300.0
2010-02-16 12:25:00,75.81,75.82,75.76,75.78,22400.0,46.8655,46.8717,46.8346,46.847,22400.0
2010-02-16 12:30:00,75.79,75.8,75.75,75.75,20500.0,46.8531,46.8593,46.8284,46.8284,20500.0
2010-02-16 12:35:00,75.75,75.76,75.66,75.67,26700.0,46.8284,46.8346,46.7728,46.779,26700.0
2010-02-16 12:40:00,75.67,75.69,75.58,75.6,24200.0,46.779,46.7913,46.7233,46.7357,24200.0
2010-02-16 12:45:00,75.59,75.74,75.56,75.72,23800.0,46.7295,46.8222,46.711,46.8099,23800.0
2010-02-16 12:50:00,75.69,75.77,75.69,75.77,14000.0,46.7913,46.8408,46.7913,46.8408,14000.0
2010-02-16 12:55:00,75.77,75.77,75.67,75.77,15500.0,46.8408,46.8408,46.779,46.8408,15500.0
2010-02-16 13:00:00,75.78,75.81,75.66,75.67,22100.0,46.847,46.8655,46.7728,46.779,22100.0
2010-02-16 13:05:00,75.66,75.66,75.5,75.5,29100.0,46.7728,46.7728,46.6739,46.6739,29100.0
2010-02-16 13:10:00,75.5,75.58,75.48,75.56,24300.0,46.6739,46.7233,46.6615,46.711,24300.0
2010-02-16 13:15:00,75.57,75.72,75.56,75.71,22600.0,46.7171,46.8099,46.711,46.8037,22600.0
2010-02-16 13:20:00,75.71,75.79,75.71,75.76,17000.0,46.8037,46.8531,46.8037,46.8346,17000.0
2010-02-16 13:25:00,75.77,75.8,75.65,75.66,20700.0,46.8408,46.8593,46.7666,46.7728,20700.0
2010-02-16 13:30:00,75.66,75.68,75.61,75.67,25600.0,46.7728,46.7851,46.7419,46.779,25600.0
2010-02-16 13:35:00,75.69,75.7,75.63,75.65,27900.0,46.7913,46.7975,46.7542,46.7666,27900.0
2010-02-16 13:40:00,75.66,75.67,75.62,75.66,19000.0,46.7728,46.779,46.748,46.7728,19000.0
2010-02-16 13:45:00,75.66,75.76,75.63,75.75,13000.0,46.7728,46.8346,46.7542,46.8284,13000.0
2010-02-16 13:50:00,75.76,75.83,75.76,75.81,10400.0,46.8346,46.8779,46.8346,46.8655,10400.0
2010-02-16 13:55:00,75.82,75.84,75.81,75.83,16800.0,46.8717,46.8841,46.8655,46.8779,16800.0
2010-02-16 14:00:00,75.82,75.82,75.74,75.76,19500.0,46.8717,46.8717,46.8222,46.8346,19500.0
2010-02-16 14:05:00,75.75,75.75,75.67,75.7,22600.0,46.8284,46.8284,46.779,46.7975,22600.0
2010-02-16 14:10:00,75.69,75.71,75.67,75.69,14700.0,46.7913,46.8037,46.779,46.7913,14700.0
2010-02-16 14:15:00,75.69,75.69,75.66,75.67,9700.0,46.7913,46.7913,46.7728,46.779,9700.0
2010-02-16 14:20:00,75.67,75.74,75.66,75.74,20200.0,46.779,46.8222,46.7728,46.8222,20200.0
2010-02-16 14:25:00,75.74,75.81,75.71,75.72,29500.0,46.8222,46.8655,46.8037,46.8099,29500.0
2010-02-16 14:30:00,75.73,75.74,75.6,75.62,36200.0,46.8161,46.8222,46.7357,46.748,36200.0
2010-02-16 14:35:00,75.61,75.64,75.6,75.6,22300.0,46.7419,46.7604,46.7357,46.7357,22300.0
2010-02-16 14:40:00,75.58,75.66,75.58,75.66,17800.0,46.7233,46.7728,46.7233,46.7728,17800.0
2010-02-16 14:45:00,75.65,75.65,75.58,75.64,29000.0,46.7666,46.7666,46.7233,46.7604,29000.0
2010-02-16 14:50:00,75.63,75.74,75.63,75.69,38200.0,46.7542,46.8222,46.7542,46.7913,38200.0
2010-02-16 14:55:00,75.7,75.71,75.62,75.67,31200.0,46.7975,46.8037,46.748,46.779,31200.0
2010-02-16 15:00:00,75.67,75.68,75.61,75.61,43900.0,46.779,46.7851,46.7419,46.7419,43900.0
2010-02-16 15:05:00,75.61,75.68,75.59,75.65,51800.0,46.7419,46.7851,46.7295,46.7666,51800.0
2010-02-16 15:10:00,75.65,75.69,75.62,75.68,35200.0,46.7666,46.7913,46.748,46.7851,35200.0
2010-02-16 15:15:00,75.68,75.78,75.68,75.77,48700.0,46.7851,46.847,46.7851,46.8408,48700.0
2010-02-16 15:20:00,75.77,75.78,75.7,75.7,54200.0,46.8408,46.847,46.7975,46.7975,54200.0
2010-02-16 15:25:00,75.7,75.86,75.7,75.81,55400.0,46.7975,46.8964,46.7975,46.8655,55400.0
2010-02-16 15:30:00,75.81,75.98,75.8,75.94,62800.0,46.8655,46.9706,46.8593,46.9459,62800.0
2010-02-16 15:35:00,75.95,76.03,75.95,76.01,40500.0,46.9521,47.0015,46.9521,46.9891,40500.0
2010-02-16 15:40:00,76.01,76.04,75.93,75.96,98900.0,46.9891,47.0077,46.9397,46.9582,98900.0
2010-02-16 15:45:00,75.96,75.98,75.87,75.9,62900.0,46.9582,46.9706,46.9026,46.9211,62900.0
2010-02-16 15:50:00,75.91,76.0,75.9,75.95,84500.0,46.9273,46.983,46.9211,46.9521,84500.0
2010-02-16 15:55:00,75.96,76.03,75.92,76.02,111200.0,46.9582,47.0015,46.9335,46.9953,111200.0
2010-02-17 09:30:00,76.15,76.39,75.96,76.32,20300.0,47.0757,47.2241,46.9582,47.1808,20300.0
2010-02-17 09:35:00,76.27,76.32,75.93,76.11,12800.0,47.1499,47.1808,46.9397,47.051,12800.0
2010-02-17 09:40:00,76.12,76.16,75.65,75.69,20500.0,47.0571,47.0819,46.7666,46.7913,20500.0
2010-02-17 09:45:00,75.67,75.71,75.52,75.66,38200.0,46.779,46.8037,46.6862,46.7728,38200.0
2010-02-17 09:50:00,75.68,75.71,75.54,75.68,24400.0,46.7851,46.8037,46.6986,46.7851,24400.0
2010-02-17 09:55:00,75.66,75.75,75.58,75.75,23600.0,46.7728,46.8284,46.7233,46.8284,23600.0
2010-02-17 10:00:00,75.76,75.79,75.63,75.66,30900.0,46.8346,46.8531,46.7542,46.7728,30900.0
2010-02-17 10:05:00,75.65,75.86,75.65,75.86,25200.0,46.7666,46.8964,46.7666,46.8964,25200.0
2010-02-17 10:10:00,75.85,75.9,75.73,75.8,21300.0,46.8902,46.9211,46.8161,46.8593,21300.0
2010-02-17 10:15:00,75.85,75.93,75.81,75.93,49400.0,46.8902,46.9397,46.8655,46.9397,49400.0
2010-02-17 10:20:00,75.92,75.93,75.73,75.77,18500.0,46.9335,46.9397,46.8161,46.8408,18500.0
2010-02-17 10:25:00,75.74,75.79,75.69,75.75,18200.0,46.8222,46.8531,46.7913,46.8284,18200.0
2010-02-17 10:30:00,75.75,76.04,75.74,76.03,40700.0,46.8284,47.0077,46.8222,47.0015,40700.0
2010-02-17 10:35:00,76.04,76.06,75.99,76.0,24300.0,47.0077,47.0201,46.9768,46.983,24300.0
2010-02-17 10:40:00,76.01,76.01,75.9,75.95,19700.0,46.9891,46.9891,46.9211,46.9521,19700.0
2010-02-17 10:45:00,75.96,76.01,75.92,75.93,33200.0,46.9582,46.9891,46.9335,46.9397,33200.0
2010-02-17 10:50:00,75.95,76.0,75.87,75.88,19800.0,46.9521,46.983,46.9026,46.9088,19800.0
2010-02-17 10:55:00,75.89,75.95,75.85,75.93,29200.0,46.915,46.9521,46.8902,46.9397,29200.0
2010-02-17 11:00:00,75.92,75.94,75.82,75.82,21300.0,46.9335,46.9459,46.8717,46.8717,21300.0
2010-02-17 11:05:00,75.81,75.9,75.81,75.89,24500.0,46.8655,46.9211,46.8655,46.915,24500.0
2010-02-17 11:10:00,75.89,76.04,75.85,76.04,19400.0,46.915,47.0077,46.8902,47.0077,19400.0
2010-02-17 11:15:00,76.08,76.1,76.0,76.01,46600.0,47.0324,47.0448,46.983,46.9891,46600.0
2010-02-17 11:20:00,76.01,76.13,75.97,76.13,27500.0,46.9891,47.0633,46.9644,47.0633,27500.0
2010-02-17 11:25:00,76.14,76.16,76.06,76.1,17400.0,47.0695,47.0819,47.0201,47.0448,17400.0
2010-02-17 11:30:00,76.09,76.09,75.96,76.04,20700.0,47.0386,47.0386,46.9582,47.0077,20700.0
2010-02-17 11:35:00,76.06,76.19,76.05,76.18,13600.0,47.0201,47.1004,47.0139,47.0942,13600.0
2010-02-17 11:40:00,76.19,76.19,76.07,76.13,15000.0,47.1004,47.1004,47.0262,47.0633,15000.0
2010-02-17 11:45:00,76.13,76.23,76.13,76.23,6900.0,47.0633,47.1251,47.0633,47.1251,6900.0
2010-02-17 11:50:00,76.23,76.34,76.23,76.3,18400.0,47.1251,47.1932,47.1251,47.1684,18400.0
2010-02-17 11:55:00,76.31,76.33,76.22,76.22,8900.0,47.1746,47.187,47.119,47.119,8900.0
2010-02-17 12:00:00,76.23,76.34,76.23,76.34,34400.0,47.1251,47.1932,47.1251,47.1932,34400.0
2010-02-17 12:05:00,76.34,76.35,76.29,76.3,13600.0,47.1932,47.1993,47.1622,47.1684,13600.0
2010-02-17 12:10:00,76.3,76.32,76.27,76.27,10400.0,47.1684,47.1808,47.1499,47.1499,10400.0
2010-02-17 12:15:00,76.28,76.36,76.27,76.36,19100.0,47.1561,47.2055,47.1499,47.2055,19100.0
2010-02-17 12:20:00,76.36,76.37,76.29,76.34,11600.0,47.2055,47.2117,47.1622,47.1932,11600.0
2010-02-17 12:25:00,76.34,76.39,76.33,76.38,18200.0,47.1932,47.2241,47.187,47.2179,18200.0
2010-02-17 12:30:00,76.37,76.38,76.28,76.3,10700.0,47.2117,47.2179,47.1561,47.1684,10700.0
2010-02-17 12:35:00,76.3,76.3,76.22,76.22,15300.0,47.1684,47.1684,47.119,47.119,15300.0
2010-02-17 12:40:00,76.22,76.22,76.13,76.13,13900.0,47.119,47.119,47.0633,47.0633,13900.0
2010-02-17 12:45:00,76.12,76.24,76.12,76.22,18700.0,47.0571,47.1313,47.0571,47.119,18700.0
2010-02-17 12:50:00,76.23,76.28,76.22,76.25,13800.0,47.1251,47.1561,47.119,47.1375,13800.0
2010-02-17 12:55:00,76.24,76.3,76.23,76.29,18300.0,47.1313,47.1684,47.1251,47.1622,18300.0
2010-02-17 13:00:00,76.3,76.33,76.27,76.33,19300.0,47.1684,47.187,47.1499,47.187,19300.0
2010-02-17 13:05:00,76.33,76.4,76.3,76.39,32000.0,47.187,47.2302,47.1684,47.2241,32000.0
2010-02-17 13:10:00,76.38,76.4,76.3,76.3,15400.0,47.2179,47.2302,47.1684,47.1684,15400.0
2010-02-17 13:15:00,76.31,76.34,76.27,76.34,14800.0,47.1746,47.1932,47.1499,47.1932,14800.0
2010-02-17 13:20:00,76.35,76.36,76.24,76.26,24300.0,47.1993,47.2055,47.1313,47.1437,24300.0
2010-02-17 13:25:00,76.28,76.35,76.24,76.25,14300.0,47.1561,47.1993,47.1313,47.1375,14300.0
2010-02-17 13:30:00,76.25,76.27,76.21,76.25,17600.0,47.1375,47.1499,47.1128,47.1375,17600.0
2010-02-17 13:35:00,76.24,76.29,76.22,76.27,24600.0,47.1313,47.1622,47.119,47.1499,24600.0
2010-02-17 13:40:00,76.27,76.33,76.24,76.33,20600.0,47.1499,47.187,47.1313,47.187,20600.0
2010-02-17 13:45:00,76.31,76.37,76.29,76.3,25400.0,47.1746,47.2117,47.1622,47.1684,25400.0
2010-02-17 13:50:00,76.31,76.37,76.28,76.35,16700.0,47.1746,47.2117,47.1561,47.1993,16700.0
2010-02-17 13:55:00,76.35,76.4,76.33,76.38,8700.0,47.1993,47.2302,47.187,47.2179,8700.0
2010-02-17 14:00:00,76.37,76.5,76.29,76.5,63200.0,47.2117,47.2921,47.1622,47.2921,63200.0
2010-02-17 14:05:00,76.51,76.67,76.51,76.67,54600.0,47.2982,47.3972,47.2982,47.3972,54600.0
2010-02-17 14:10:00,76.66,76.66,76.59,76.59,32000.0,47.391,47.391,47.3477,47.3477,32000.0
2010-02-17 14:15:00,76.6,76.63,76.53,76.54,18800.0,47.3539,47.3724,47.3106,47.3168,18800.0
2010-02-17 14:20:00,76.53,76.64,76.5,76.64,31600.0,47.3106,47.3786,47.2921,47.3786,31600.0
2010-02-17 14:25:00,76.64,76.73,76.62,76.7,19000.0,47.3786,47.4342,47.3662,47.4157,19000.0
2010-02-17 14:30:00,76.71,76.77,76.68,76.75,27100.0,47.4219,47.459,47.4033,47.4466,27100.0
2010-02-17 14:35:00,76.75,76.75,76.6,76.67,24200.0,47.4466,47.4466,47.3539,47.3972,24200.0
2010-02-17 14:40:00,76.67,76.7,76.62,76.63,21100.0,47.3972,47.4157,47.3662,47.3724,21100.0
2010-02-17 14:45:00,76.63,76.65,76.6,76.6,16800.0,47.3724,47.3848,47.3539,47.3539,16800.0
2010-02-17 14:50:00,76.59,76.61,76.5,76.53,22400.0,47.3477,47.3601,47.2921,47.3106,22400.0
2010-02-17 14:55:00,76.52,76.53,76.5,76.51,23800.0,47.3044,47.3106,47.2921,47.2982,23800.0
2010-02-17 15:00:00,76.51,76.51,76.44,76.5,35600.0,47.2982,47.2982,47.255,47.2921,35600.0
2010-02-17 15:05:00,76.5,76.52,76.44,76.45,16500.0,47.2921,47.3044,47.255,47.2612,16500.0
2010-02-17 15:10:00,76.45,76.5,76.44,76.5,17200.0,47.2612,47.2921,47.255,47.2921,17200.0
2010-02-17 15:15:00,76.5,76.51,76.44,76.46,35700.0,47.2921,47.2982,47.255,47.2673,35700.0
2010-02-17 15:20:00,76.47,76.47,76.39,76.43,32700.0,47.2735,47.2735,47.2241,47.2488,32700.0
2010-02-17 15:25:00,76.44,76.48,76.38,76.4,33900.0,47.255,47.2797,47.2179,47.2302,33900.0
2010-02-17 15:30:00,76.39,76.41,76.38,76.4,39800.0,47.2241,47.2364,47.2179,47.2302,39800.0
2010-02-17 15:35:00,76.4,76.41,76.31,76.32,50600.0,47.2302,47.2364,47.1746,47.1808,50600.0
2010-02-17 15:40:00,76.32,76.36,76.25,76.32,51600.0,47.1808,47.2055,47.1375,47.1808,51600.0
2010-02-17 15:45:00,76.32,76.33,76.22,76.26,39400.0,47.1808,47.187,47.119,47.1437,39400.0
2010-02-17 15:50:00,76.25,76.39,76.25,76.37,45000.0,47.1375,47.2241,47.1375,47.2117,45000.0
2010-02-17 15:55:00,76.37,76.41,76.33,76.4,86700.0,47.2117,47.2364,47.187,47.2302,86700.0
2010-02-18 09:30:00,76.17,76.52,76.17,76.39,26700.0,47.0881,47.3044,47.0881,47.2241,26700.0
2010-02-18 09:35:00,76.43,76.57,76.43,76.47,35000.0,47.2488,47.3353,47.2488,47.2735,35000.0
2010-02-18 09:40:00,76.5,76.5,76.22,76.31,38600.0,47.2921,47.2921,47.119,47.1746,38600.0
2010-02-18 09:45:00,76.29,76.39,76.26,76.35,12300.0,47.1622,47.2241,47.1437,47.1993,12300.0
2010-02-18 09:50:00,76.33,76.55,76.33,76.52,13000.0,47.187,47.323,47.187,47.3044,13000.0
2010-02-18 09:55:00,76.55,76.56,76.26,76.28,17500.0,47.323,47.3292,47.1437,47.1561,17500.0
2010-02-18 10:00:00,76.27,76.51,76.18,76.35,59900.0,47.1499,47.2982,47.0942,47.1993,59900.0
2010-02-18 10:05:00,76.37,76.51,76.37,76.38,42900.0,47.2117,47.2982,47.2117,47.2179,42900.0
2010-02-18 10:10:00,76.4,76.47,76.35,76.39,34200.0,47.2302,47.2735,47.1993,47.2241,34200.0
2010-02-18 10:15:00,76.4,76.4,76.33,76.39,24700.0,47.2302,47.2302,47.187,47.2241,24700.0
2010-02-18 10:20:00,76.36,76.36,76.17,76.18,126500.0,47.2055,47.2055,47.0881,47.0942,126500.0
2010-02-18 10:25:00,76.18,76.29,76.18,76.26,18900.0,47.0942,47.1622,47.0942,47.1437,18900.0
2010-02-18 10:30:00,76.26,76.28,76.15,76.17,23100.0,47.1437,47.1561,47.0757,47.0881,23100.0
2010-02-18 10:35:00,76.18,76.35,76.16,76.19,31900.0,47.0942,47.1993,47.0819,47.1004,31900.0
2010-02-18 10:40:00,76.19,76.29,76.15,76.24,43100.0,47.1004,47.1622,47.0757,47.1313,43100.0
2010-02-18 10:45:00,76.25,76.26,76.16,76.24,30800.0,47.1375,47.1437,47.0819,47.1313,30800.0
2010-02-18 10:50:00,76.24,76.25,76.16,76.22,15500.0,47.1313,47.1375,47.0819,47.119,15500.0
2010-02-18 10:55:00,76.21,76.39,76.21,76.33,35000.0,47.1128,47.2241,47.1128,47.187,35000.0
2010-02-18 11:00:00,76.32,76.44,76.32,76.44,22600.0,47.1808,47.255,47.1808,47.255,22600.0
2010-02-18 11:05:00,76.45,76.5,76.34,76.37,21800.0,47.2612,47.2921,47.1932,47.2117,21800.0
2010-02-18 11:10:00,76.36,76.47,76.36,76.43,11400.0,47.2055,47.2735,47.2055,47.2488,11400.0
2010-02-18 11:15:00,76.44,76.48,76.41,76.47,18200.0,47.255,47.2797,47.2364,47.2735,18200.0
2010-02-18 11:20:00,76.49,76.57,76.47,76.57,16400.0,47.2859,47.3353,47.2735,47.3353,16400.0
2010-02-18 11:25:00,76.54,76.54,76.43,76.44,10900.0,47.3168,47.3168,47.2488,47.255,10900.0
2010-02-18 11:30:00,76.43,76.47,76.39,76.46,56600.0,47.2488,47.2735,47.2241,47.2673,56600.0
2010-02-18 11:35:00,76.46,76.6,76.44,76.6,12800.0,47.2673,47.3539,47.255,47.3539,12800.0
2010-02-18 11:40:00,76.59,76.68,76.54,76.61,29400.0,47.3477,47.4033,47.3168,47.3601,29400.0
2010-02-18 11:45:00,76.63,76.74,76.63,76.72,12500.0,47.3724,47.4404,47.3724,47.4281,12500.0
2010-02-18 11:50:00,76.72,76.82,76.72,76.81,20000.0,47.4281,47.4899,47.4281,47.4837,20000.0
2010-02-18 11:55:00,76.81,76.86,76.76,76.84,15000.0,47.4837,47.5146,47.4528,47.5022,15000.0
2010-02-18 12:00:00,76.84,76.9,76.81,76.9,9100.0,47.5022,47.5393,47.4837,47.5393,9100.0
2010-02-18 12:05:00,76.9,76.93,76.88,76.92,12200.0,47.5393,47.5579,47.527,47.5517,12200.0
2010-02-18 12:10:00,76.91,77.0,76.88,76.88,162300.0,47.5455,47.6012,47.527,47.527,162300.0
2010-02-18 12:15:00,76.89,76.9,76.85,76.88,12200.0,47.5332,47.5393,47.5084,47.527,12200.0
2010-02-18 12:20:00,76.9,76.98,76.87,76.98,22000.0,47.5393,47.5888,47.5208,47.5888,22000.0
2010-02-18 12:25:00,76.97,77.0,76.96,76.97,7800.0,47.5826,47.6012,47.5764,47.5826,7800.0
2010-02-18 12:30:00,76.96,77.0,76.94,76.97,10300.0,47.5764,47.6012,47.5641,47.5826,10300.0
2010-02-18 12:35:00,76.94,76.94,76.83,76.9,10200.0,47.5641,47.5641,47.4961,47.5393,10200.0
2010-02-18 12:40:00,76.89,76.91,76.84,76.85,7600.0,47.5332,47.5455,47.5022,47.5084,7600.0
2010-02-18 12:45:00,76.84,76.95,76.84,76.92,19200.0,47.5022,47.5703,47.5022,47.5517,19200.0
2010-02-18 12:50:00,76.94,77.02,76.93,77.02,44100.0,47.5641,47.6135,47.5579,47.6135,44100.0
2010-02-18 12:55:00,77.02,77.17,77.0,77.11,63700.0,47.6135,47.7063,47.6012,47.6692,63700.0
2010-02-18 13:00:00,77.1,77.1,76.96,77.05,14000.0,47.663,47.663,47.5764,47.6321,14000.0
2010-02-18 13:05:00,77.08,77.08,77.0,77.0,4000.0,47.6506,47.6506,47.6012,47.6012,4000.0
2010-02-18 13:10:00,76.99,77.04,76.95,76.95,9700.0,47.595,47.6259,47.5703,47.5703,9700.0
2010-02-18 13:15:00,76.95,77.01,76.93,77.0,9200.0,47.5703,47.6073,47.5579,47.6012,9200.0
2010-02-18 13:20:00,76.99,77.02,76.98,76.99,8000.0,47.595,47.6135,47.5888,47.595,8000.0
2010-02-18 13:25:00,76.99,77.0,76.9,76.91,17700.0,47.595,47.6012,47.5393,47.5455,17700.0
2010-02-18 13:30:00,76.9,77.06,76.89,77.02,11000.0,47.5393,47.6383,47.5332,47.6135,11000.0
2010-02-18 13:35:00,77.02,77.03,76.94,76.95,17700.0,47.6135,47.6197,47.5641,47.5703,17700.0
2010-02-18 13:40:00,76.94,77.02,76.94,77.02,13800.0,47.5641,47.6135,47.5641,47.6135,13800.0
2010-02-18 13:45:00,77.02,77.11,77.02,77.09,12700.0,47.6135,47.6692,47.6135,47.6568,12700.0
2010-02-18 13:50:00,77.11,77.11,77.01,77.05,22000.0,47.6692,47.6692,47.6073,47.6321,22000.0
2010-02-18 13:55:00,77.05,77.08,76.95,76.95,13900.0,47.6321,47.6506,47.5703,47.5703,13900.0
2010-02-18 14:00:00,76.96,77.06,76.95,77.02,24100.0,47.5764,47.6383,47.5703,47.6135,24100.0
2010-02-18 14:05:00,77.01,77.06,76.98,77.04,51000.0,47.6073,47.6383,47.5888,47.6259,51000.0
2010-02-18 14:10:00,77.03,77.06,77.01,77.02,30600.0,47.6197,47.6383,47.6073,47.6135,30600.0
2010-02-18 14:15:00,77.02,77.27,76.98,77.24,43300.0,47.6135,47.7681,47.5888,47.7495,43300.0
2010-02-18 14:20:00,77.24,77.27,77.15,77.15,20600.0,47.7495,47.7681,47.6939,47.6939,20600.0
2010-02-18 14:25:00,77.15,77.2,77.09,77.16,23700.0,47.6939,47.7248,47.6568,47.7001,23700.0
2010-02-18 14:30:00,77.15,77.15,77.04,77.05,30500.0,47.6939,47.6939,47.6259,47.6321,30500.0
2010-02-18 14:35:00,77.05,77.14,77.02,77.05,46000.0,47.6321,47.6877,47.6135,47.6321,46000.0
2010-02-18 14:40:00,77.05,77.08,76.95,76.95,30800.0,47.6321,47.6506,47.5703,47.5703,30800.0
2010-02-18 14:45:00,76.97,77.01,76.94,76.94,45500.0,47.5826,47.6073,47.5641,47.5641,45500.0
2010-02-18 14:50:00,76.97,77.01,76.95,76.96,24200.0,47.5826,47.6073,47.5703,47.5764,24200.0
2010-02-18 14:55:00,76.98,77.09,76.96,77.04,44600.0,47.5888,47.6568,47.5764,47.6259,44600.0
2010-02-18 15:00:00,77.05,77.12,77.05,77.05,57900.0,47.6321,47.6753,47.6321,47.6321,57900.0
2010-02-18 15:05:00,77.05,77.11,77.0,77.11,57100.0,47.6321,47.6692,47.6012,47.6692,57100.0
2010-02-18 15:10:00,77.11,77.22,77.11,77.16,36000.0,47.6692,47.7372,47.6692,47.7001,36000.0
2010-02-18 15:15:00,77.18,77.23,77.15,77.21,23700.0,47.7124,47.7433,47.6939,47.731,23700.0
2010-02-18 15:20:00,77.22,77.35,77.21,77.25,35200.0,47.7372,47.8175,47.731,47.7557,35200.0
2010-02-18 15:25:00,77.27,77.32,77.25,77.31,26400.0,47.7681,47.799,47.7557,47.7928,26400.0
2010-02-18 15:30:00,77.31,77.33,77.27,77.27,46800.0,47.7928,47.8052,47.7681,47.7681,46800.0
2010-02-18 15:35:00,77.26,77.27,77.17,77.2,36800.0,47.7619,47.7681,47.7063,47.7248,36800.0
2010-02-18 15:40:00,77.21,77.33,77.21,77.3,77000.0,47.731,47.8052,47.731,47.7866,77000.0
2010-02-18 15:45:00,77.31,77.44,77.26,77.36,61600.0,47.7928,47.8732,47.7619,47.8237,61600.0
2010-02-18 15:50:00,77.35,77.37,77.23,77.23,39000.0,47.8175,47.8299,47.7433,47.7433,39000.0
2010-02-18 15:55:00,77.24,77.34,77.17,77.31,238700.0,47.7495,47.8113,47.7063,47.7928,238700.0
2010-02-19 09:30:00,77.18,77.52,76.97,76.99,231500.0,47.7124,47.9226,47.5826,47.595,231500.0
2010-02-19 09:35:00,76.98,77.17,76.95,77.05,26800.0,47.5888,47.7063,47.5703,47.6321,26800.0
2010-02-19 09:40:00,77.05,77.15,76.86,76.87,34300.0,47.6321,47.6939,47.5146,47.5208,34300.0
2010-02-19 09:45:00,76.88,77.01,76.78,76.83,24300.0,47.527,47.6073,47.4652,47.4961,24300.0
2010-02-19 09:50:00,76.86,76.9,76.82,76.86,17200.0,47.5146,47.5393,47.4899,47.5146,17200.0
2010-02-19 09:55:00,76.85,76.99,76.78,76.78,14500.0,47.5084,47.595,47.4652,47.4652,14500.0
2010-02-19 10:00:00,76.79,76.85,76.72,76.74,50100.0,47.4713,47.5084,47.4281,47.4404,50100.0
2010-02-19 10:05:00,76.74,76.83,76.67,76.79,31900.0,47.4404,47.4961,47.3972,47.4713,31900.0
2010-02-19 10:10:00,76.8,76.91,76.75,76.76,31800.0,47.4775,47.5455,47.4466,47.4528,31800.0
2010-02-19 10:15:00,76.76,76.85,76.64,76.7,49600.0,47.4528,47.5084,47.3786,47.4157,49600.0
2010-02-19 10:20:00,76.74,76.91,76.71,76.89,38200.0,47.4404,47.5455,47.4219,47.5332,38200.0
2010-02-19 10:25:00,76.9,77.05,76.86,76.86,15700.0,47.5393,47.6321,47.5146,47.5146,15700.0
2010-02-19 10:30:00,76.86,76.86,76.74,76.8,21100.0,47.5146,47.5146,47.4404,47.4775,21100.0
2010-02-19 10:35:00,76.83,76.95,76.82,76.92,11100.0,47.4961,47.5703,47.4899,47.5517,11100.0
2010-02-19 10:40:00,76.91,76.98,76.9,76.94,11600.0,47.5455,47.5888,47.5393,47.5641,11600.0
2010-02-19 10:45:00,76.96,77.03,76.96,76.98,22100.0,47.5764,47.6197,47.5764,47.5888,22100.0
2010-02-19 10:50:00,76.97,77.05,76.96,77.04,18700.0,47.5826,47.6321,47.5764,47.6259,18700.0
2010-02-19 10:55:00,77.05,77.08,77.0,77.01,16500.0,47.6321,47.6506,47.6012,47.6073,16500.0
2010-02-19 11:00:00,77.01,77.02,76.97,76.98,9900.0,47.6073,47.6135,47.5826,47.5888,9900.0
2010-02-19 11:05:00,76.98,77.09,76.96,77.07,12100.0,47.5888,47.6568,47.5764,47.6444,12100.0
2010-02-19 11:10:00,77.07,77.12,77.03,77.08,36100.0,47.6444,47.6753,47.6197,47.6506,36100.0
2010-02-19 11:15:00,77.08,77.15,77.07,77.15,44200.0,47.6506,47.6939,47.6444,47.6939,44200.0
2010-02-19 11:20:00,77.16,77.34,77.12,77.12,49900.0,47.7001,47.8113,47.6753,47.6753,49900.0
2010-02-19 11:25:00,77.13,77.21,77.11,77.2,11800.0,47.6815,47.731,47.6692,47.7248,11800.0
2010-02-19 11:30:00,77.21,77.21,77.07,77.08,29900.0,47.731,47.731,47.6444,47.6506,29900.0
2010-02-19 11:35:00,77.07,77.24,77.04,77.19,34100.0,47.6444,47.7495,47.6259,47.7186,34100.0
2010-02-19 11:40:00,77.21,77.21,77.08,77.08,35900.0,47.731,47.731,47.6506,47.6506,35900.0
2010-02-19 11:45:00,77.09,77.11,76.99,77.02,48900.0,47.6568,47.6692,47.595,47.6135,48900.0
2010-02-19 11:50:00,77.02,77.15,77.02,77.14,13500.0,47.6135,47.6939,47.6135,47.6877,13500.0
2010-02-19 11:55:00,77.16,77.25,77.08,77.21,17000.0,47.7001,47.7557,47.6506,47.731,17000.0
2010-02-19 12:00:00,77.21,77.25,77.15,77.15,31200.0,47.731,47.7557,47.6939,47.6939,31200.0
2010-02-19 12:05:00,77.15,77.22,77.11,77.13,27700.0,47.6939,47.7372,47.6692,47.6815,27700.0
2010-02-19 12:10:00,77.15,77.17,77.09,77.14,21200.0,47.6939,47.7063,47.6568,47.6877,21200.0
2010-02-19 12:15:00,77.14,77.17,77.0,77.12,49500.0,47.6877,47.7063,47.6012,47.6753,49500.0
2010-02-19 12:20:00,77.15,77.19,77.1,77.19,27000.0,47.6939,47.7186,47.663,47.7186,27000.0
2010-02-19 12:25:00,77.19,77.19,77.06,77.08,18500.0,47.7186,47.7186,47.6383,47.6506,18500.0
2010-02-19 12:30:00,77.08,77.13,77.07,77.13,9800.0,47.6506,47.6815,47.6444,47.6815,9800.0
2010-02-19 12:35:00,77.13,77.16,77.09,77.09,14400.0,47.6815,47.7001,47.6568,47.6568,14400.0
2010-02-19 12:40:00,77.1,77.11,77.08,77.09,13400.0,47.663,47.6692,47.6506,47.6568,13400.0
2010-02-19 12:45:00,77.09,77.15,77.05,77.1,29500.0,47.6568,47.6939,47.6321,47.663,29500.0
2010-02-19 12:50:00,77.1,77.2,77.09,77.18,22300.0,47.663,47.7248,47.6568,47.7124,22300.0
2010-02-19 12:55:00,77.19,77.25,77.18,77.24,23000.0,47.7186,47.7557,47.7124,47.7495,23000.0
2010-02-19 13:00:00,77.25,77.26,77.0,77.06,63300.0,47.7557,47.7619,47.6012,47.6383,63300.0
2010-02-19 13:05:00,77.05,77.15,77.03,77.15,26100.0,47.6321,47.6939,47.6197,47.6939,26100.0
2010-02-19 13:10:00,77.15,77.17,77.1,77.15,27100.0,47.6939,47.7063,47.663,47.6939,27100.0
2010-02-19 13:15:00,77.16,77.16,77.07,77.07,19400.0,47.7001,47.7001,47.6444,47.6444,19400.0
2010-02-19 13:20:00,77.08,77.1,76.99,77.01,117800.0,47.6506,47.663,47.595,47.6073,117800.0
2010-02-19 13:25:00,77.02,77.14,77.0,77.14,41300.0,47.6135,47.6877,47.6012,47.6877,41300.0
2010-02-19 13:30:00,77.13,77.14,77.1,77.14,28500.0,47.6815,47.6877,47.663,47.6877,28500.0
2010-02-19 13:35:00,77.13,77.26,77.12,77.25,18100.0,47.6815,47.7619,47.6753,47.7557,18100.0
2010-02-19 13:40:00,77.24,77.28,77.19,77.19,10100.0,47.7495,47.7743,47.7186,47.7186,10100.0
2010-02-19 13:45:00,77.19,77.28,77.18,77.25,27400.0,47.7186,47.7743,47.7124,47.7557,27400.0
2010-02-19 13:50:00,77.26,77.29,77.23,77.27,24100.0,47.7619,47.7804,47.7433,47.7681,24100.0
2010-02-19 13:55:00,77.25,77.28,77.25,77.27,11800.0,47.7557,47.7743,47.7557,47.7681,11800.0
2010-02-19 14:00:00,77.27,77.29,77.25,77.25,10500.0,47.7681,47.7804,47.7557,47.7557,10500.0
2010-02-19 14:05:00,77.27,77.29,77.21,77.24,39600.0,47.7681,47.7804,47.731,47.7495,39600.0
2010-02-19 14:10:00,77.23,77.28,77.21,77.26,21800.0,47.7433,47.7743,47.731,47.7619,21800.0
2010-02-19 14:15:00,77.26,77.29,77.25,77.25,15200.0,47.7619,47.7804,47.7557,47.7557,15200.0
2010-02-19 14:20:00,77.26,77.3,77.22,77.26,27400.0,47.7619,47.7866,47.7372,47.7619,27400.0
2010-02-19 14:25:00,77.25,77.32,77.23,77.26,22400.0,47.7557,47.799,47.7433,47.7619,22400.0
2010-02-19 14:30:00,77.26,77.35,77.25,77.35,14200.0,47.7619,47.8175,47.7557,47.8175,14200.0
2010-02-19 14:35:00,77.34,77.36,77.32,77.35,29100.0,47.8113,47.8237,47.799,47.8175,29100.0
2010-02-19 14:40:00,77.35,77.37,77.31,77.34,23600.0,47.8175,47.8299,47.7928,47.8113,23600.0
2010-02-19 14:45:00,77.34,77.36,77.33,77.34,27200.0,47.8113,47.8237,47.8052,47.8113,27200.0
2010-02-19 14:50:00,77.34,77.42,77.34,77.39,23200.0,47.8113,47.8608,47.8113,47.8423,23200.0
2010-02-19 14:55:00,77.4,77.46,77.37,77.43,58200.0,47.8484,47.8855,47.8299,47.867,58200.0
2010-02-19 15:00:00,77.42,77.43,77.24,77.26,49800.0,47.8608,47.867,47.7495,47.7619,49800.0
2010-02-19 15:05:00,77.26,77.26,77.17,77.22,19300.0,47.7619,47.7619,47.7063,47.7372,19300.0
2010-02-19 15:10:00,77.22,77.29,77.14,77.16,26400.0,47.7372,47.7804,47.6877,47.7001,26400.0
2010-02-19 15:15:00,77.15,77.16,77.1,77.12,26300.0,47.6939,47.7001,47.663,47.6753,26300.0
2010-02-19 15:20:00,77.11,77.17,77.11,77.15,46600.0,47.6692,47.7063,47.6692,47.6939,46600.0
2010-02-19 15:25:00,77.17,77.22,77.16,77.18,19700.0,47.7063,47.7372,47.7001,47.7124,19700.0
2010-02-19 15:30:00,77.19,77.28,77.19,77.27,15100.0,47.7186,47.7743,47.7186,47.7681,15100.0
2010-02-19 15:35:00,77.28,77.34,77.25,77.32,25200.0,47.7743,47.8113,47.7557,47.799,25200.0
2010-02-19 15:40:00,77.33,77.43,77.32,77.33,41000.0,47.8052,47.867,47.799,47.8052,41000.0
2010-02-19 15:45:00,77.33,77.37,77.23,77.24,56400.0,47.8052,47.8299,47.7433,47.7495,56400.0
2010-02-19 15:50:00,77.25,77.27,77.14,77.15,66100.0,47.7557,47.7681,47.6877,47.6939,66100.0
2010-02-19 15:55:00,77.14,77.26,77.14,77.22,99800.0,47.6877,47.7619,47.6877,47.7372,99800.0
2010-02-22 09:30:00,77.19,77.26,77.06,77.18,33100.0,47.7186,47.7619,47.6383,47.7124,33100.0
2010-02-22 09:35:00,77.2,77.27,77.11,77.24,31800.0,47.7248,47.7681,47.6692,47.7495,31800.0
2010-02-22 09:40:00,77.21,77.24,76.8,76.81,27700.0,47.731,47.7495,47.4775,47.4837,27700.0
2010-02-22 09:45:00,76.86,77.03,76.79,76.95,32000.0,47.5146,47.6197,47.4713,47.5703,32000.0
2010-02-22 09:50:00,76.95,77.03,76.87,77.0,29500.0,47.5703,47.6197,47.5208,47.6012,29500.0
2010-02-22 09:55:00,77.0,77.02,76.81,76.82,38300.0,47.6012,47.6135,47.4837,47.4899,38300.0
2010-02-22 10:00:00,76.8,76.85,76.68,76.79,40400.0,47.4775,47.5084,47.4033,47.4713,40400.0
2010-02-22 10:05:00,76.77,76.79,76.6,76.67,56700.0,47.459,47.4713,47.3539,47.3972,56700.0
2010-02-22 10:10:00,76.69,76.9,76.69,76.87,25500.0,47.4095,47.5393,47.4095,47.5208,25500.0
2010-02-22 10:15:00,76.9,76.97,76.83,76.83,38400.0,47.5393,47.5826,47.4961,47.4961,38400.0
2010-02-22 10:20:00,76.83,76.89,76.78,76.84,45000.0,47.4961,47.5332,47.4652,47.5022,45000.0
2010-02-22 10:25:00,76.85,76.87,76.76,76.77,31900.0,47.5084,47.5208,47.4528,47.459,31900.0
2010-02-22 10:30:00,76.76,76.85,76.76,76.82,40300.0,47.4528,47.5084,47.4528,47.4899,40300.0
2010-02-22 10:35:00,76.82,76.85,76.74,76.81,35600.0,47.4899,47.5084,47.4404,47.4837,35600.0
2010-02-22 10:40:00,76.82,76.85,76.75,76.77,22300.0,47.4899,47.5084,47.4466,47.459,22300.0
2010-02-22 10:45:00,76.76,76.78,76.71,76.72,23900.0,47.4528,47.4652,47.4219,47.4281,23900.0
2010-02-22 10:50:00,76.71,76.73,76.69,76.69,19000.0,47.4219,47.4342,47.4095,47.4095,19000.0
2010-02-22 10:55:00,76.69,76.7,76.55,76.56,32800.0,47.4095,47.4157,47.323,47.3292,32800.0
2010-02-22 11:00:00,76.56,76.63,76.56,76.6,35900.0,47.3292,47.3724,47.3292,47.3539,35900.0
2010-02-22 11:05:00,76.61,76.7,76.6,76.66,33400.0,47.3601,47.4157,47.3539,47.391,33400.0
2010-02-22 11:10:00,76.65,76.7,76.62,76.68,25800.0,47.3848,47.4157,47.3662,47.4033,25800.0
2010-02-22 11:15:00,76.7,76.76,76.69,76.76,16600.0,47.4157,47.4528,47.4095,47.4528,16600.0
2010-02-22 11:20:00,76.75,76.79,76.73,76.75,22700.0,47.4466,47.4713,47.4342,47.4466,22700.0
2010-02-22 11:25:00,76.75,76.77,76.58,76.64,30700.0,47.4466,47.459,47.3415,47.3786,30700.0
2010-02-22 11:30:00,76.64,76.73,76.61,76.62,23900.0,47.3786,47.4342,47.3601,47.3662,23900.0
2010-02-22 11:35:00,76.62,76.71,76.61,76.71,23800.0,47.3662,47.4219,47.3601,47.4219,23800.0
2010-02-22 11:40:00,76.71,76.86,76.7,76.84,25100.0,47.4219,47.5146,47.4157,47.5022,25100.0
2010-02-22 11:45:00,76.83,76.9,76.83,76.87,23400.0,47.4961,47.5393,47.4961,47.5208,23400.0
2010-02-22 11:50:00,76.86,76.87,76.83,76.83,21100.0,47.5146,47.5208,47.4961,47.4961,21100.0
2010-02-22 11:55:00,76.86,76.9,76.83,76.88,29400.0,47.5146,47.5393,47.4961,47.527,29400.0
2010-02-22 12:00:00,76.87,76.96,76.86,76.96,22600.0,47.5208,47.5764,47.5146,47.5764,22600.0
2010-02-22 12:05:00,76.96,77.04,76.96,77.02,24200.0,47.5764,47.6259,47.5764,47.6135,24200.0
2010-02-22 12:10:00,77.03,77.03,76.95,76.96,15300.0,47.6197,47.6197,47.5703,47.5764,15300.0
2010-02-22 12:15:00,76.96,77.03,76.95,76.96,19700.0,47.5764,47.6197,47.5703,47.5764,19700.0
2010-02-22 12:20:00,76.95,77.0,76.94,76.96,41400.0,47.5703,47.6012,47.5641,47.5764,41400.0
2010-02-22 12:25:00,76.95,76.98,76.93,76.97,26100.0,47.5703,47.5888,47.5579,47.5826,26100.0
2010-02-22 12:30:00,76.95,77.0,76.94,76.97,23300.0,47.5703,47.6012,47.5641,47.5826,23300.0
2010-02-22 12:35:00,76.98,77.01,76.97,77.0,31200.0,47.5888,47.6073,47.5826,47.6012,31200.0
2010-02-22 12:40:00,77.0,77.05,77.0,77.05,16000.0,47.6012,47.6321,47.6012,47.6321,16000.0
2010-02-22 12:45:00,77.03,77.08,77.03,77.03,21700.0,47.6197,47.6506,47.6197,47.6197,21700.0
2010-02-22 12:50:00,77.03,77.12,77.02,77.11,37900.0,47.6197,47.6753,47.6135,47.6692,37900.0
2010-02-22 12:55:00,77.12,77.14,77.05,77.14,27500.0,47.6753,47.6877,47.6321,47.6877,27500.0
2010-02-22 13:00:00,77.12,77.14,77.1,77.13,25700.0,47.6753,47.6877,47.663,47.6815,25700.0
2010-02-22 13:05:00,77.13,77.14,77.1,77.11,17000.0,47.6815,47.6877,47.663,47.6692,17000.0
2010-02-22 13:10:00,77.12,77.15,77.09,77.12,16500.0,47.6753,47.6939,47.6568,47.6753,16500.0
2010-02-22 13:15:00,77.13,77.14,77.07,77.08,20300.0,47.6815,47.6877,47.6444,47.6506,20300.0
2010-02-22 13:20:00,77.09,77.15,77.08,77.13,12400.0,47.6568,47.6939,47.6506,47.6815,12400.0
2010-02-22 13:25:00,77.13,77.18,77.12,77.17,11400.0,47.6815,47.7124,47.6753,47.7063,11400.0
2010-02-22 13:30:00,77.17,77.17,77.12,77.15,18100.0,47.7063,47.7063,47.6753,47.6939,18100.0
2010-02-22 13:35:00,77.15,77.17,77.11,77.13,15800.0,47.6939,47.7063,47.6692,47.6815,15800.0
2010-02-22 13:40:00,77.12,77.14,77.09,77.12,14900.0,47.6753,47.6877,47.6568,47.6753,14900.0
2010-02-22 13:45:00,77.12,77.16,77.06,77.09,44600.0,47.6753,47.7001,47.6383,47.6568,44600.0
2010-02-22 13:50:00,77.09,77.09,77.0,77.04,23300.0,47.6568,47.6568,47.6012,47.6259,23300.0
2010-02-22 13:55:00,77.03,77.05,76.97,76.99,12600.0,47.6197,47.6321,47.5826,47.595,12600.0
2010-02-22 14:00:00,76.99,77.03,76.95,77.02,25200.0,47.595,47.6197,47.5703,47.6135,25200.0
2010-02-22 14:05:00,77.03,77.03,76.97,76.99,20300.0,47.6197,47.6197,47.5826,47.595,20300.0
2010-02-22 14:10:00,76.98,77.03,76.97,77.02,26000.0,47.5888,47.6197,47.5826,47.6135,26000.0
2010-02-22 14:15:00,77.01,77.04,76.99,77.03,14400.0,47.6073,47.6259,47.595,47.6197,14400.0
2010-02-22 14:20:00,77.03,77.08,76.98,77.07,19800.0,47.6197,47.6506,47.5888,47.6444,19800.0
2010-02-22 14:25:00,77.09,77.13,77.08,77.13,26800.0,47.6568,47.6815,47.6506,47.6815,26800.0
2010-02-22 14:30:00,77.13,77.15,77.12,77.13,25000.0,47.6815,47.6939,47.6753,47.6815,25000.0
2010-02-22 14:35:00,77.15,77.18,77.1,77.18,23400.0,47.6939,47.7124,47.663,47.7124,23400.0
2010-02-22 14:40:00,77.17,77.19,77.17,77.17,28200.0,47.7063,47.7186,47.7063,47.7063,28200.0
2010-02-22 14:45:00,77.17,77.18,77.1,77.15,51700.0,47.7063,47.7124,47.663,47.6939,51700.0
2010-02-22 14:50:00,77.15,77.18,77.13,77.16,18200.0,47.6939,47.7124,47.6815,47.7001,18200.0
2010-02-22 14:55:00,77.16,77.32,77.15,77.2,54800.0,47.7001,47.799,47.6939,47.7248,54800.0
2010-02-22 15:00:00,77.19,77.27,77.19,77.25,41600.0,47.7186,47.7681,47.7186,47.7557,41600.0
2010-02-22 15:05:00,77.24,77.44,77.24,77.44,96700.0,47.7495,47.8732,47.7495,47.8732,96700.0
2010-02-22 15:10:00,77.44,77.55,77.41,77.54,92400.0,47.8732,47.9412,47.8546,47.935,92400.0
2010-02-22 15:15:00,77.54,77.73,77.53,77.65,77800.0,47.935,48.0524,47.9288,48.003,77800.0
2010-02-22 15:20:00,77.65,77.65,77.37,77.39,28600.0,48.003,48.003,47.8299,47.8423,28600.0
2010-02-22 15:25:00,77.37,77.37,77.3,77.3,31200.0,47.8299,47.8299,47.7866,47.7866,31200.0
2010-02-22 15:30:00,77.31,77.32,77.2,77.22,40000.0,47.7928,47.799,47.7248,47.7372,40000.0
2010-02-22 15:35:00,77.25,77.27,77.16,77.16,48100.0,47.7557,47.7681,47.7001,47.7001,48100.0
2010-02-22 15:40:00,77.15,77.16,76.94,77.04,90000.0,47.6939,47.7001,47.5641,47.6259,90000.0
2010-02-22 15:45:00,77.03,77.06,76.95,76.96,61000.0,47.6197,47.6383,47.5703,47.5764,61000.0
2010-02-22 15:50:00,76.96,76.98,76.86,76.91,83800.0,47.5764,47.5888,47.5146,47.5455,83800.0
2010-02-22 15:55:00,76.91,76.99,76.84,76.99,105900.0,47.5455,47.595,47.5022,47.595,105900.0
2010-02-23 09:30:00,76.84,77.22,76.74,77.22,28900.0,47.5022,47.7372,47.4404,47.7372,28900.0
2010-02-23 09:35:00,77.17,77.39,77.14,77.39,22000.0,47.7063,47.8423,47.6877,47.8423,22000.0
2010-02-23 09:40:00,77.39,77.74,77.39,77.7,36700.0,47.8423,48.0586,47.8423,48.0339,36700.0
2010-02-23 09:45:00,77.72,77.94,77.72,77.94,40200.0,48.0463,48.1823,48.0463,48.1823,40200.0
2010-02-23 09:50:00,77.91,78.0,77.82,77.96,58700.0,48.1637,48.2194,48.1081,48.1946,58700.0
2010-02-23 09:55:00,77.98,78.0,77.83,77.98,40800.0,48.207,48.2194,48.1143,48.207,40800.0
2010-02-23 10:00:00,77.98,78.05,77.32,77.47,64500.0,48.207,48.2503,47.799,47.8917,64500.0
2010-02-23 10:05:00,77.47,77.49,77.24,77.48,52800.0,47.8917,47.9041,47.7495,47.8979,52800.0
2010-02-23 10:10:00,77.47,77.69,77.42,77.51,61000.0,47.8917,48.0277,47.8608,47.9164,61000.0
2010-02-23 10:15:00,77.51,77.75,77.43,77.75,53500.0,47.9164,48.0648,47.867,48.0648,53500.0
2010-02-23 10:20:00,77.76,77.83,77.6,77.76,76900.0,48.071,48.1143,47.9721,48.071,76900.0
2010-02-23 10:25:00,77.75,77.85,77.73,77.76,45500.0,48.0648,48.1266,48.0524,48.071,45500.0
2010-02-23 10:30:00,77.76,77.78,77.56,77.71,87400.0,48.071,48.0834,47.9474,48.0401,87400.0
2010-02-23 10:35:00,77.7,77.84,77.69,77.76,31800.0,48.0339,48.1204,48.0277,48.071,31800.0
2010-02-23 10:40:00,77.74,77.88,77.73,77.84,30700.0,48.0586,48.1452,48.0524,48.1204,30700.0
2010-02-23 10:45:00,77.85,77.86,77.71,77.79,36400.0,48.1266,48.1328,48.0401,48.0895,36400.0
2010-02-23 10:50:00,77.79,77.82,77.72,77.75,19600.0,48.0895,48.1081,48.0463,48.0648,19600.0
2010-02-23 10:55:00,77.76,77.9,77.76,77.9,21400.0,48.071,48.1575,48.071,48.1575,21400.0
2010-02-23 11:00:00,77.9,77.92,77.83,77.86,19100.0,48.1575,48.1699,48.1143,48.1328,19100.0
2010-02-23 11:05:00,77.84,77.84,77.58,77.6,16100.0,48.1204,48.1204,47.9597,47.9721,16100.0
2010-02-23 11:10:00,77.6,77.68,77.59,77.67,24900.0,47.9721,48.0215,47.9659,48.0154,24900.0
2010-02-23 11:15:00,77.66,77.69,77.59,77.63,54300.0,48.0092,48.0277,47.9659,47.9906,54300.0
2010-02-23 11:20:00,77.59,77.67,77.57,77.59,32600.0,47.9659,48.0154,47.9535,47.9659,32600.0
2010-02-23 11:25:00,77.6,77.63,77.46,77.49,19900.0,47.9721,47.9906,47.8855,47.9041,19900.0
2010-02-23 11:30:00,77.52,77.57,77.49,77.51,38800.0,47.9226,47.9535,47.9041,47.9164,38800.0
2010-02-23 11:35:00,77.53,77.53,77.44,77.45,42200.0,47.9288,47.9288,47.8732,47.8793,42200.0
2010-02-23 11:40:00,77.45,77.46,77.37,77.42,21700.0,47.8793,47.8855,47.8299,47.8608,21700.0
2010-02-23 11:45:00,77.41,77.51,77.37,77.49,56400.0,47.8546,47.9164,47.8299,47.9041,56400.0
2010-02-23 11:50:00,77.49,77.64,77.47,77.59,30400.0,47.9041,47.9968,47.8917,47.9659,30400.0
2010-02-23 11:55:00,77.58,77.63,77.48,77.55,46900.0,47.9597,47.9906,47.8979,47.9412,46900.0
2010-02-23 12:00:00,77.52,77.52,77.45,77.47,26000.0,47.9226,47.9226,47.8793,47.8917,26000.0
2010-02-23 12:05:00,77.48,77.56,77.46,77.49,18400.0,47.8979,47.9474,47.8855,47.9041,18400.0
2010-02-23 12:10:00,77.49,77.54,77.43,77.53,17000.0,47.9041,47.935,47.867,47.9288,17000.0
2010-02-23 12:15:00,77.53,77.54,77.46,77.52,50000.0,47.9288,47.935,47.8855,47.9226,50000.0
2010-02-23 12:20:00,77.52,77.55,77.41,77.5,28100.0,47.9226,47.9412,47.8546,47.9103,28100.0
2010-02-23 12:25:00,77.49,77.5,77.38,77.39,47600.0,47.9041,47.9103,47.8361,47.8423,47600.0
2010-02-23 12:30:00,77.4,77.4,77.32,77.4,44600.0,47.8484,47.8484,47.799,47.8484,44600.0
2010-02-23 12:35:00,77.4,77.42,77.32,77.37,52100.0,47.8484,47.8608,47.799,47.8299,52100.0
2010-02-23 12:40:00,77.37,77.4,77.28,77.4,27400.0,47.8299,47.8484,47.7743,47.8484,27400.0
2010-02-23 12:45:00,77.4,77.53,77.31,77.52,24600.0,47.8484,47.9288,47.7928,47.9226,24600.0
2010-02-23 12:50:00,77.55,77.6,77.51,77.58,13800.0,47.9412,47.9721,47.9164,47.9597,13800.0
2010-02-23 12:55:00,77.58,77.68,77.52,77.65,18000.0,47.9597,48.0215,47.9226,48.003,18000.0
2010-02-23 13:00:00,77.65,77.65,77.53,77.57,17300.0,48.003,48.003,47.9288,47.9535,17300.0
2010-02-23 13:05:00,77.57,77.6,77.47,77.6,26000.0,47.9535,47.9721,47.8917,47.9721,26000.0
2010-02-23 13:10:00,77.61,77.65,77.57,77.57,16100.0,47.9783,48.003,47.9535,47.9535,16100.0
2010-02-23 13:15:00,77.57,77.58,77.52,77.53,9600.0,47.9535,47.9597,47.9226,47.9288,9600.0
2010-02-23 13:20:00,77.53,77.56,77.5,77.52,25500.0,47.9288,47.9474,47.9103,47.9226,25500.0
2010-02-23 13:25:00,77.51,77.58,77.51,77.58,15500.0,47.9164,47.9597,47.9164,47.9597,15500.0
2010-02-23 13:30:00,77.59,77.59,77.39,77.42,19400.0,47.9659,47.9659,47.8423,47.8608,19400.0
2010-02-23 13:35:00,77.42,77.45,77.4,77.43,11300.0,47.8608,47.8793,47.8484,47.867,11300.0
2010-02-23 13:40:00,77.43,77.46,77.38,77.43,42000.0,47.867,47.8855,47.8361,47.867,42000.0
2010-02-23 13:45:00,77.42,77.51,77.4,77.51,24300.0,47.8608,47.9164,47.8484,47.9164,24300.0
2010-02-23 13:50:00,77.53,77.61,77.5,77.56,20700.0,47.9288,47.9783,47.9103,47.9474,20700.0
2010-02-23 13:55:00,77.55,77.58,77.47,77.55,24900.0,47.9412,47.9597,47.8917,47.9412,24900.0
2010-02-23 14:00:00,77.53,77.54,77.39,77.5,33500.0,47.9288,47.935,47.8423,47.9103,33500.0
2010-02-23 14:05:00,77.5,77.52,77.45,77.5,29500.0,47.9103,47.9226,47.8793,47.9103,29500.0
2010-02-23 14:10:00,77.5,77.55,77.45,77.47,35900.0,47.9103,47.9412,47.8793,47.8917,35900.0
2010-02-23 14:15:00,77.48,77.5,77.32,77.32,20000.0,47.8979,47.9103,47.799,47.799,20000.0
2010-02-23 14:20:00,77.32,77.33,77.24,77.25,37900.0,47.799,47.8052,47.7495,47.7557,37900.0
2010-02-23 14:25:00,77.25,77.32,77.17,77.23,22500.0,47.7557,47.799,47.7063,47.7433,22500.0
2010-02-23 14:30:00,77.24,77.27,77.14,77.14,21900.0,47.7495,47.7681,47.6877,47.6877,21900.0
2010-02-23 14:35:00,77.15,77.3,77.14,77.27,35500.0,47.6939,47.7866,47.6877,47.7681,35500.0
2010-02-23 14:40:00,77.27,77.4,77.27,77.31,20000.0,47.7681,47.8484,47.7681,47.7928,20000.0
2010-02-23 14:45:00,77.31,77.31,77.17,77.22,27600.0,47.7928,47.7928,47.7063,47.7372,27600.0
2010-02-23 14:50:00,77.23,77.3,77.22,77.23,28600.0,47.7433,47.7866,47.7372,47.7433,28600.0
2010-02-23 14:55:00,77.25,77.25,77.11,77.12,35700.0,47.7557,47.7557,47.6692,47.6753,35700.0
2010-02-23 15:00:00,77.11,77.19,77.05,77.07,42600.0,47.6692,47.7186,47.6321,47.6444,42600.0
2010-02-23 15:05:00,77.07,77.18,77.05,77.07,42700.0,47.6444,47.7124,47.6321,47.6444,42700.0
2010-02-23 15:10:00,77.06,77.21,77.03,77.21,32800.0,47.6383,47.731,47.6197,47.731,32800.0
2010-02-23 15:15:00,77.2,77.31,77.2,77.31,36900.0,47.7248,47.7928,47.7248,47.7928,36900.0
2010-02-23 15:20:00,77.31,77.32,77.2,77.26,37700.0,47.7928,47.799,47.7248,47.7619,37700.0
2010-02-23 15:25:00,77.25,77.29,77.17,77.18,36700.0,47.7557,47.7804,47.7063,47.7124,36700.0
2010-02-23 15:30:00,77.17,77.22,77.14,77.18,40800.0,47.7063,47.7372,47.6877,47.7124,40800.0
2010-02-23 15:35:00,77.18,77.29,77.12,77.16,62500.0,47.7124,47.7804,47.6753,47.7001,62500.0
2010-02-23 15:40:00,77.16,77.16,77.01,77.02,48900.0,47.7001,47.7001,47.6073,47.6135,48900.0
2010-02-23 15:45:00,77.01,77.06,76.97,77.02,58800.0,47.6073,47.6383,47.5826,47.6135,58800.0
2010-02-23 15:50:00,77.01,77.03,76.9,76.98,81400.0,47.6073,47.6197,47.5393,47.5888,81400.0
2010-02-23 15:55:00,76.98,76.98,76.84,76.92,103800.0,47.5888,47.5888,47.5022,47.5517,103800.0
2010-02-24 09:30:00,77.17,77.69,77.17,77.68,29800.0,47.7063,48.0277,47.7063,48.0215,29800.0
2010-02-24 09:35:00,77.64,77.64,77.06,77.27,24400.0,47.9968,47.9968,47.6383,47.7681,24400.0
2010-02-24 09:40:00,77.27,77.38,77.17,77.38,16600.0,47.7681,47.8361,47.7063,47.8361,16600.0
2010-02-24 09:45:00,77.43,77.52,77.18,77.35,50500.0,47.867,47.9226,47.7124,47.8175,50500.0
2010-02-24 09:50:00,77.4,77.53,77.39,77.39,22600.0,47.8484,47.9288,47.8423,47.8423,22600.0
2010-02-24 09:55:00,77.37,77.4,77.28,77.39,15700.0,47.8299,47.8484,47.7743,47.8423,15700.0
2010-02-24 10:00:00,77.33,77.41,77.03,77.13,71500.0,47.8052,47.8546,47.6197,47.6815,71500.0
2010-02-24 10:05:00,77.14,77.16,76.93,77.0,53100.0,47.6877,47.7001,47.5579,47.6012,53100.0
2010-02-24 10:10:00,77.0,77.1,76.97,77.1,28900.0,47.6012,47.663,47.5826,47.663,28900.0
2010-02-24 10:15:00,77.05,77.12,76.96,77.11,35700.0,47.6321,47.6753,47.5764,47.6692,35700.0
2010-02-24 10:20:00,77.09,77.09,76.98,77.02,41200.0,47.6568,47.6568,47.5888,47.6135,41200.0
2010-02-24 10:25:00,77.03,77.12,77.03,77.1,14800.0,47.6197,47.6753,47.6197,47.663,14800.0
2010-02-24 10:30:00,77.1,77.13,77.0,77.09,39600.0,47.663,47.6815,47.6012,47.6568,39600.0
2010-02-24 10:35:00,77.08,77.1,77.0,77.1,73600.0,47.6506,47.663,47.6012,47.663,73600.0
2010-02-24 10:40:00,77.1,77.17,77.0,77.03,41400.0,47.663,47.7063,47.6012,47.6197,41400.0
2010-02-24 10:45:00,77.05,77.28,77.05,77.28,50800.0,47.6321,47.7743,47.6321,47.7743,50800.0
2010-02-24 10:50:00,77.29,77.33,77.14,77.17,27500.0,47.7804,47.8052,47.6877,47.7063,27500.0
2010-02-24 10:55:00,77.15,77.22,77.11,77.14,27300.0,47.6939,47.7372,47.6692,47.6877,27300.0
2010-02-24 11:00:00,77.15,77.31,77.15,77.26,36300.0,47.6939,47.7928,47.6939,47.7619,36300.0
2010-02-24 11:05:00,77.26,77.29,77.2,77.2,70200.0,47.7619,47.7804,47.7248,47.7248,70200.0
2010-02-24 11:10:00,77.2,77.25,77.16,77.22,17400.0,47.7248,47.7557,47.7001,47.7372,17400.0
2010-02-24 11:15:00,77.22,77.34,77.2,77.32,31700.0,47.7372,47.8113,47.7248,47.799,31700.0
2010-02-24 11:20:00,77.33,77.35,77.29,77.31,12800.0,47.8052,47.8175,47.7804,47.7928,12800.0
2010-02-24 11:25:00,77.32,77.36,77.21,77.31,31800.0,47.799,47.8237,47.731,47.7928,31800.0
2010-02-24 11:30:00,77.3,77.33,77.23,77.33,25000.0,47.7866,47.8052,47.7433,47.8052,25000.0
2010-02-24 11:35:00,77.32,77.33,77.2,77.2,16900.0,47.799,47.8052,47.7248,47.7248,16900.0
2010-02-24 11:40:00,77.22,77.25,77.17,77.2,35500.0,47.7372,47.7557,47.7063,47.7248,35500.0
2010-02-24 11:45:00,77.2,77.26,77.13,77.22,31800.0,47.7248,47.7619,47.6815,47.7372,31800.0
2010-02-24 11:50:00,77.21,77.25,77.18,77.21,20300.0,47.731,47.7557,47.7124,47.731,20300.0
2010-02-24 11:55:00,77.21,77.29,77.17,77.2,19800.0,47.731,47.7804,47.7063,47.7248,19800.0
2010-02-24 12:00:00,77.19,77.24,77.18,77.2,18000.0,47.7186,47.7495,47.7124,47.7248,18000.0
2010-02-24 12:05:00,77.2,77.24,77.19,77.2,18600.0,47.7248,47.7495,47.7186,47.7248,18600.0
2010-02-24 12:10:00,77.2,77.22,77.19,77.22,15100.0,47.7248,47.7372,47.7186,47.7372,15100.0
2010-02-24 12:15:00,77.23,77.27,77.2,77.24,18800.0,47.7433,47.7681,47.7248,47.7495,18800.0
2010-02-24 12:20:00,77.25,77.27,77.2,77.21,13400.0,47.7557,47.7681,47.7248,47.731,13400.0
2010-02-24 12:25:00,77.22,77.26,77.1,77.15,31600.0,47.7372,47.7619,47.663,47.6939,31600.0
2010-02-24 12:30:00,77.16,77.18,77.11,77.11,18100.0,47.7001,47.7124,47.6692,47.6692,18100.0
2010-02-24 12:35:00,77.15,77.16,77.06,77.06,23200.0,47.6939,47.7001,47.6383,47.6383,23200.0
2010-02-24 12:40:00,77.05,77.22,77.05,77.22,15400.0,47.6321,47.7372,47.6321,47.7372,15400.0
2010-02-24 12:45:00,77.23,77.23,77.18,77.2,8500.0,47.7433,47.7433,47.7124,47.7248,8500.0
2010-02-24 12:50:00,77.21,77.26,77.17,77.2,35400.0,47.731,47.7619,47.7063,47.7248,35400.0
2010-02-24 12:55:00,77.2,77.33,77.2,77.31,24000.0,47.7248,47.8052,47.7248,47.7928,24000.0
2010-02-24 13:00:00,77.3,77.36,77.3,77.35,18700.0,47.7866,47.8237,47.7866,47.8175,18700.0
2010-02-24 13:05:00,77.36,77.39,77.22,77.22,30400.0,47.8237,47.8423,47.7372,47.7372,30400.0
2010-02-24 13:10:00,77.23,77.26,77.17,77.21,16100.0,47.7433,47.7619,47.7063,47.731,16100.0
2010-02-24 13:15:00,77.22,77.34,77.2,77.3,24900.0,47.7372,47.8113,47.7248,47.7866,24900.0
2010-02-24 13:20:00,77.29,77.29,77.23,77.26,23100.0,47.7804,47.7804,47.7433,47.7619,23100.0
2010-02-24 13:25:00,77.26,77.26,77.21,77.22,14700.0,47.7619,47.7619,47.731,47.7372,14700.0
2010-02-24 13:30:00,77.22,77.25,77.18,77.19,15800.0,47.7372,47.7557,47.7124,47.7186,15800.0
2010-02-24 13:35:00,77.19,77.28,77.19,77.28,12600.0,47.7186,47.7743,47.7186,47.7743,12600.0
2010-02-24 13:40:00,77.28,77.3,77.22,77.23,17000.0,47.7743,47.7866,47.7372,47.7433,17000.0
2010-02-24 13:45:00,77.24,77.28,77.22,77.23,16600.0,47.7495,47.7743,47.7372,47.7433,16600.0
2010-02-24 13:50:00,77.23,77.29,77.2,77.22,19700.0,47.7433,47.7804,47.7248,47.7372,19700.0
2010-02-24 13:55:00,77.21,77.25,77.21,77.24,10600.0,47.731,47.7557,47.731,47.7495,10600.0
2010-02-24 14:00:00,77.24,77.27,77.21,77.23,16400.0,47.7495,47.7681,47.731,47.7433,16400.0
2010-02-24 14:05:00,77.22,77.28,77.22,77.25,12500.0,47.7372,47.7743,47.7372,47.7557,12500.0
2010-02-24 14:10:00,77.25,77.3,77.25,77.26,13500.0,47.7557,47.7866,47.7557,47.7619,13500.0
2010-02-24 14:15:00,77.25,77.28,77.25,77.27,32100.0,47.7557,47.7743,47.7557,47.7681,32100.0
2010-02-24 14:20:00,77.26,77.3,77.25,77.26,19000.0,47.7619,47.7866,47.7557,47.7619,19000.0
2010-02-24 14:25:00,77.27,77.29,77.25,77.28,20900.0,47.7681,47.7804,47.7557,47.7743,20900.0
2010-02-24 14:30:00,77.29,77.31,77.23,77.31,56700.0,47.7804,47.7928,47.7433,47.7928,56700.0
2010-02-24 14:35:00,77.31,77.33,77.24,77.29,32500.0,47.7928,47.8052,47.7495,47.7804,32500.0
2010-02-24 14:40:00,77.28,77.34,77.17,77.32,23500.0,47.7743,47.8113,47.7063,47.799,23500.0
2010-02-24 14:45:00,77.31,77.4,77.3,77.34,50800.0,47.7928,47.8484,47.7866,47.8113,50800.0
2010-02-24 14:50:00,77.34,77.35,77.3,77.3,17400.0,47.8113,47.8175,47.7866,47.7866,17400.0
2010-02-24 14:55:00,77.32,77.36,77.31,77.32,12500.0,47.799,47.8237,47.7928,47.799,12500.0
2010-02-24 15:00:00,77.31,77.34,77.3,77.3,26000.0,47.7928,47.8113,47.7866,47.7866,26000.0
2010-02-24 15:05:00,77.31,77.37,77.3,77.33,28100.0,47.7928,47.8299,47.7866,47.8052,28100.0
2010-02-24 15:10:00,77.34,77.42,77.33,77.36,29700.0,47.8113,47.8608,47.8052,47.8237,29700.0
2010-02-24 15:15:00,77.36,77.38,77.24,77.31,29700.0,47.8237,47.8361,47.7495,47.7928,29700.0
2010-02-24 15:20:00,77.32,77.39,77.27,77.32,25700.0,47.799,47.8423,47.7681,47.799,25700.0
2010-02-24 15:25:00,77.32,77.32,77.24,77.29,23800.0,47.799,47.799,47.7495,47.7804,23800.0
2010-02-24 15:30:00,77.28,77.33,77.24,77.32,43500.0,47.7743,47.8052,47.7495,47.799,43500.0
2010-02-24 15:35:00,77.33,77.47,77.33,77.42,48200.0,47.8052,47.8917,47.8052,47.8608,48200.0
2010-02-24 15:40:00,77.43,77.49,77.41,77.45,40200.0,47.867,47.9041,47.8546,47.8793,40200.0
2010-02-24 15:45:00,77.45,77.54,77.44,77.45,41700.0,47.8793,47.935,47.8732,47.8793,41700.0
2010-02-24 15:50:00,77.44,77.53,77.43,77.51,60200.0,47.8732,47.9288,47.867,47.9164,60200.0
2010-02-24 15:55:00,77.51,77.61,77.51,77.54,91700.0,47.9164,47.9783,47.9164,47.935,91700.0
2010-02-25 09:30:00,76.0,76.53,75.94,76.23,46100.0,47.3674,47.6977,47.33,47.5108,46100.0
2010-02-25 09:35:00,76.23,76.23,75.81,75.96,37200.0,47.5108,47.5108,47.249,47.3425,37200.0
2010-02-25 09:40:00,75.94,75.99,75.83,75.86,25100.0,47.33,47.3612,47.2615,47.2802,25100.0
2010-02-25 09:45:00,75.85,75.87,75.62,75.72,27600.0,47.2739,47.2864,47.1306,47.1929,27600.0
2010-02-25 09:50:00,75.71,76.0,75.7,75.99,28300.0,47.1867,47.3674,47.1804,47.3612,28300.0
2010-02-25 09:55:00,75.99,76.13,75.98,76.13,33400.0,47.3612,47.4484,47.355,47.4484,33400.0
2010-02-25 10:00:00,76.11,76.11,75.95,76.04,34600.0,47.436,47.436,47.3363,47.3924,34600.0
2010-02-25 10:05:00,76.05,76.07,75.83,75.94,24200.0,47.3986,47.411,47.2615,47.33,24200.0
2010-02-25 10:10:00,75.93,76.0,75.87,75.94,29300.0,47.3238,47.3674,47.2864,47.33,29300.0
2010-02-25 10:15:00,75.93,76.02,75.83,75.88,26900.0,47.3238,47.3799,47.2615,47.2926,26900.0
2010-02-25 10:20:00,75.9,76.01,75.84,75.88,21400.0,47.3051,47.3737,47.2677,47.2926,21400.0
2010-02-25 10:25:00,75.89,76.05,75.86,76.05,23500.0,47.2989,47.3986,47.2802,47.3986,23500.0
2010-02-25 10:30:00,76.05,76.05,75.89,75.94,17700.0,47.3986,47.3986,47.2989,47.33,17700.0
2010-02-25 10:35:00,75.92,75.95,75.81,75.82,30600.0,47.3176,47.3363,47.249,47.2552,30600.0
2010-02-25 10:40:00,75.82,75.88,75.71,75.86,26300.0,47.2552,47.2926,47.1867,47.2802,26300.0
2010-02-25 10:45:00,75.85,75.97,75.82,75.92,31300.0,47.2739,47.3487,47.2552,47.3176,31300.0
2010-02-25 10:50:00,75.92,75.97,75.86,75.91,14500.0,47.3176,47.3487,47.2802,47.3113,14500.0
2010-02-25 10:55:00,75.93,75.96,75.9,75.95,37700.0,47.3238,47.3425,47.3051,47.3363,37700.0
2010-02-25 11:00:00,75.95,76.03,75.92,76.01,40800.0,47.3363,47.3861,47.3176,47.3737,40800.0
2010-02-25 11:05:00,76.02,76.08,76.0,76.01,13500.0,47.3799,47.4173,47.3674,47.3737,13500.0
2010-02-25 11:10:00,76.01,76.12,76.01,76.05,29600.0,47.3737,47.4422,47.3737,47.3986,29600.0
2010-02-25 11:15:00,76.08,76.09,75.99,76.0,12200.0,47.4173,47.4235,47.3612,47.3674,12200.0
2010-02-25 11:20:00,76.0,76.06,75.94,76.0,24700.0,47.3674,47.4048,47.33,47.3674,24700.0
2010-02-25 11:25:00,76.02,76.04,75.99,75.99,14400.0,47.3799,47.3924,47.3612,47.3612,14400.0
2010-02-25 11:30:00,75.99,76.0,75.91,75.91,37700.0,47.3612,47.3674,47.3113,47.3113,37700.0
2010-02-25 11:35:00,75.94,75.98,75.85,75.92,19100.0,47.33,47.355,47.2739,47.3176,19100.0
2010-02-25 11:40:00,75.91,75.98,75.91,75.96,30000.0,47.3113,47.355,47.3113,47.3425,30000.0
2010-02-25 11:45:00,75.97,76.02,75.96,76.0,39900.0,47.3487,47.3799,47.3425,47.3674,39900.0
2010-02-25 11:50:00,76.02,76.1,75.98,76.02,25200.0,47.3799,47.4297,47.355,47.3799,25200.0
2010-02-25 11:55:00,76.0,76.1,75.98,76.07,12000.0,47.3674,47.4297,47.355,47.411,12000.0
2010-02-25 12:00:00,76.07,76.15,76.06,76.11,12400.0,47.411,47.4609,47.4048,47.436,12400.0
2010-02-25 12:05:00,76.1,76.26,76.1,76.24,10300.0,47.4297,47.5295,47.4297,47.517,10300.0
2010-02-25 12:10:00,76.2,76.27,76.14,76.17,24700.0,47.4921,47.5357,47.4547,47.4734,24700.0
2010-02-25 12:15:00,76.18,76.32,76.17,76.24,20000.0,47.4796,47.5669,47.4734,47.517,20000.0
2010-02-25 12:20:00,76.26,76.29,76.2,76.23,16300.0,47.5295,47.5482,47.4921,47.5108,16300.0
2010-02-25 12:25:00,76.24,76.28,76.22,76.27,16200.0,47.517,47.5419,47.5045,47.5357,16200.0
2010-02-25 12:30:00,76.27,76.27,76.22,76.22,8500.0,47.5357,47.5357,47.5045,47.5045,8500.0
2010-02-25 12:35:00,76.22,76.3,76.17,76.25,19000.0,47.5045,47.5544,47.4734,47.5232,19000.0
2010-02-25 12:40:00,76.25,76.33,76.23,76.26,19800.0,47.5232,47.5731,47.5108,47.5295,19800.0
2010-02-25 12:45:00,76.26,76.33,76.24,76.31,17500.0,47.5295,47.5731,47.517,47.5606,17500.0
2010-02-25 12:50:00,76.3,76.41,76.3,76.32,17900.0,47.5544,47.623,47.5544,47.5669,17900.0
2010-02-25 12:55:00,76.33,76.34,76.17,76.22,13000.0,47.5731,47.5793,47.4734,47.5045,13000.0
2010-02-25 13:00:00,76.22,76.27,76.22,76.23,12500.0,47.5045,47.5357,47.5045,47.5108,12500.0
2010-02-25 13:05:00,76.24,76.24,76.18,76.19,10500.0,47.517,47.517,47.4796,47.4858,10500.0
2010-02-25 13:10:00,76.2,76.22,76.15,76.22,10900.0,47.4921,47.5045,47.4609,47.5045,10900.0
2010-02-25 13:15:00,76.21,76.23,76.14,76.15,9600.0,47.4983,47.5108,47.4547,47.4609,9600.0
2010-02-25 13:20:00,76.14,76.24,76.14,76.22,11100.0,47.4547,47.517,47.4547,47.5045,11100.0
2010-02-25 13:25:00,76.22,76.24,76.18,76.19,13900.0,47.5045,47.517,47.4796,47.4858,13900.0
2010-02-25 13:30:00,76.2,76.26,76.2,76.26,13700.0,47.4921,47.5295,47.4921,47.5295,13700.0
2010-02-25 13:35:00,76.23,76.32,76.21,76.3,10300.0,47.5108,47.5669,47.4983,47.5544,10300.0
2010-02-25 13:40:00,76.3,76.31,76.23,76.29,9000.0,47.5544,47.5606,47.5108,47.5482,9000.0
2010-02-25 13:45:00,76.3,76.42,76.3,76.39,14300.0,47.5544,47.6292,47.5544,47.6105,14300.0
2010-02-25 13:50:00,76.38,76.44,76.38,76.4,14800.0,47.6043,47.6417,47.6043,47.6167,14800.0
2010-02-25 13:55:00,76.41,76.61,76.4,76.61,25500.0,47.623,47.7476,47.6167,47.7476,25500.0
2010-02-25 14:00:00,76.61,76.73,76.59,76.67,48800.0,47.7476,47.8224,47.7351,47.785,48800.0
2010-02-25 14:05:00,76.66,76.76,76.62,76.62,27100.0,47.7788,47.8411,47.7538,47.7538,27100.0
2010-02-25 14:10:00,76.64,76.65,76.57,76.61,17000.0,47.7663,47.7725,47.7227,47.7476,17000.0
2010-02-25 14:15:00,76.61,76.68,76.6,76.67,15600.0,47.7476,47.7912,47.7414,47.785,15600.0
2010-02-25 14:20:00,76.68,76.77,76.66,76.67,21800.0,47.7912,47.8473,47.7788,47.785,21800.0
2010-02-25 14:25:00,76.66,76.81,76.65,76.69,20800.0,47.7788,47.8723,47.7725,47.7975,20800.0
2010-02-25 14:30:00,76.69,76.77,76.65,76.74,17000.0,47.7975,47.8473,47.7725,47.8286,17000.0
2010-02-25 14:35:00,76.74,76.74,76.58,76.59,18800.0,47.8286,47.8286,47.7289,47.7351,18800.0
2010-02-25 14:40:00,76.59,76.73,76.59,76.7,14500.0,47.7351,47.8224,47.7351,47.8037,14500.0
2010-02-25 14:45:00,76.7,76.78,76.65,76.66,21200.0,47.8037,47.8536,47.7725,47.7788,21200.0
2010-02-25 14:50:00,76.66,76.7,76.63,76.7,18000.0,47.7788,47.8037,47.7601,47.8037,18000.0
2010-02-25 14:55:00,76.69,76.74,76.63,76.7,23900.0,47.7975,47.8286,47.7601,47.8037,23900.0
2010-02-25 15:00:00,76.7,76.78,76.61,76.66,25700.0,47.8037,47.8536,47.7476,47.7788,25700.0
2010-02-25 15:05:00,76.67,76.89,76.67,76.84,28900.0,47.785,47.9221,47.785,47.891,28900.0
2010-02-25 15:10:00,76.85,76.89,76.73,76.81,17700.0,47.8972,47.9221,47.8224,47.8723,17700.0
2010-02-25 15:15:00,76.79,76.81,76.68,76.68,21500.0,47.8598,47.8723,47.7912,47.7912,21500.0
2010-02-25 15:20:00,76.68,76.75,76.63,76.66,29700.0,47.7912,47.8349,47.7601,47.7788,29700.0
2010-02-25 15:25:00,76.66,76.81,76.66,76.8,26800.0,47.7788,47.8723,47.7788,47.866,26800.0
2010-02-25 15:30:00,76.83,76.92,76.79,76.92,35000.0,47.8847,47.9408,47.8598,47.9408,35000.0
2010-02-25 15:35:00,76.92,76.95,76.77,76.78,48400.0,47.9408,47.9595,47.8473,47.8536,48400.0
2010-02-25 15:40:00,76.77,77.0,76.75,76.9,51500.0,47.8473,47.9907,47.8349,47.9284,51500.0
2010-02-25 15:45:00,76.91,76.99,76.87,76.89,44000.0,47.9346,47.9844,47.9097,47.9221,44000.0
2010-02-25 15:50:00,76.89,76.9,76.69,76.9,58700.0,47.9221,47.9284,47.7975,47.9284,58700.0
2010-02-25 15:55:00,76.9,77.04,76.87,77.04,95400.0,47.9284,48.0156,47.9097,48.0156,95400.0
2010-02-26 09:30:00,76.89,77.16,76.89,77.16,14600.0,47.9221,48.0904,47.9221,48.0904,14600.0
2010-02-26 09:35:00,77.21,77.28,77.13,77.25,19200.0,48.1216,48.1652,48.0717,48.1465,19200.0
2010-02-26 09:40:00,77.25,77.44,77.17,77.39,29900.0,48.1465,48.2649,48.0966,48.2337,29900.0
2010-02-26 09:45:00,77.39,77.44,77.2,77.35,20900.0,48.2337,48.2649,48.1153,48.2088,20900.0
2010-02-26 09:50:00,77.4,77.4,77.18,77.29,8500.0,48.24,48.24,48.1029,48.1714,8500.0
2010-02-26 09:55:00,77.3,77.48,77.29,77.29,12400.0,48.1777,48.2898,48.1714,48.1714,12400.0
2010-02-26 10:00:00,77.29,77.46,76.86,76.86,27600.0,48.1714,48.2774,47.9034,47.9034,27600.0
2010-02-26 10:05:00,76.87,76.97,76.7,76.96,16400.0,47.9097,47.972,47.8037,47.9657,16400.0
2010-02-26 10:10:00,76.96,77.18,76.96,77.17,23000.0,47.9657,48.1029,47.9657,48.0966,23000.0
2010-02-26 10:15:00,77.17,77.26,77.14,77.25,21200.0,48.0966,48.1527,48.0779,48.1465,21200.0
2010-02-26 10:20:00,77.24,77.46,77.21,77.44,28200.0,48.1403,48.2774,48.1216,48.2649,28200.0
2010-02-26 10:25:00,77.45,77.5,77.37,77.46,24600.0,48.2711,48.3023,48.2213,48.2774,24600.0
2010-02-26 10:30:00,77.45,77.64,77.4,77.4,40700.0,48.2711,48.3896,48.24,48.24,40700.0
2010-02-26 10:35:00,77.41,77.73,77.41,77.73,24600.0,48.2462,48.4457,48.2462,48.4457,24600.0
2010-02-26 10:40:00,77.73,77.79,77.71,77.77,15500.0,48.4457,48.483,48.4332,48.4706,15500.0
2010-02-26 10:45:00,77.76,77.78,77.63,77.66,30700.0,48.4644,48.4768,48.3833,48.402,30700.0
2010-02-26 10:50:00,77.65,77.75,77.6,77.62,26300.0,48.3958,48.4581,48.3646,48.3771,26300.0
2010-02-26 10:55:00,77.6,77.72,77.54,77.64,20400.0,48.3646,48.4394,48.3272,48.3896,20400.0
2010-02-26 11:00:00,77.63,77.72,77.57,77.66,13800.0,48.3833,48.4394,48.3459,48.402,13800.0
2010-02-26 11:05:00,77.67,77.79,77.66,77.78,16300.0,48.4083,48.483,48.402,48.4768,16300.0
2010-02-26 11:10:00,77.77,77.78,77.66,77.71,19300.0,48.4706,48.4768,48.402,48.4332,19300.0
2010-02-26 11:15:00,77.7,77.77,77.68,77.74,22700.0,48.427,48.4706,48.4145,48.4519,22700.0
2010-02-26 11:20:00,77.73,77.75,77.66,77.69,21500.0,48.4457,48.4581,48.402,48.4207,21500.0
2010-02-26 11:25:00,77.7,77.79,77.7,77.7,18500.0,48.427,48.483,48.427,48.427,18500.0
2010-02-26 11:30:00,77.68,77.68,77.6,77.64,20400.0,48.4145,48.4145,48.3646,48.3896,20400.0
2010-02-26 11:35:00,77.63,77.78,77.57,77.76,35900.0,48.3833,48.4768,48.3459,48.4644,35900.0
2010-02-26 11:40:00,77.75,77.8,77.68,77.74,28400.0,48.4581,48.4893,48.4145,48.4519,28400.0
2010-02-26 11:45:00,77.74,77.82,77.74,77.8,55400.0,48.4519,48.5017,48.4519,48.4893,55400.0
2010-02-26 11:50:00,77.8,77.84,77.78,77.81,27200.0,48.4893,48.5142,48.4768,48.4955,27200.0
2010-02-26 11:55:00,77.8,77.94,77.8,77.9,35900.0,48.4893,48.5765,48.4893,48.5516,35900.0
2010-02-26 12:00:00,77.9,77.9,77.69,77.77,28000.0,48.5516,48.5516,48.4207,48.4706,28000.0
2010-02-26 12:05:00,77.77,77.82,77.68,77.7,14700.0,48.4706,48.5017,48.4145,48.427,14700.0
2010-02-26 12:10:00,77.69,77.78,77.67,77.78,29000.0,48.4207,48.4768,48.4083,48.4768,29000.0
2010-02-26 12:15:00,77.78,77.83,77.74,77.83,15000.0,48.4768,48.508,48.4519,48.508,15000.0
2010-02-26 12:20:00,77.8,77.87,77.77,77.84,16100.0,48.4893,48.5329,48.4706,48.5142,16100.0
2010-02-26 12:25:00,77.84,77.85,77.76,77.79,33700.0,48.5142,48.5204,48.4644,48.483,33700.0
2010-02-26 12:30:00,77.8,77.82,77.77,77.77,22000.0,48.4893,48.5017,48.4706,48.4706,22000.0
2010-02-26 12:35:00,77.77,77.79,77.68,77.77,40200.0,48.4706,48.483,48.4145,48.4706,40200.0
2010-02-26 12:40:00,77.77,77.83,77.75,77.8,30500.0,48.4706,48.508,48.4581,48.4893,30500.0
2010-02-26 12:45:00,77.81,77.84,77.75,77.76,20400.0,48.4955,48.5142,48.4581,48.4644,20400.0
2010-02-26 12:50:00,77.76,77.76,77.68,77.72,30400.0,48.4644,48.4644,48.4145,48.4394,30400.0
2010-02-26 12:55:00,77.72,77.8,77.71,77.79,18000.0,48.4394,48.4893,48.4332,48.483,18000.0
2010-02-26 13:00:00,77.79,77.83,77.74,77.77,13700.0,48.483,48.508,48.4519,48.4706,13700.0
2010-02-26 13:05:00,77.77,77.78,77.61,77.63,14800.0,48.4706,48.4768,48.3709,48.3833,14800.0
2010-02-26 13:10:00,77.62,77.68,77.62,77.64,14800.0,48.3771,48.4145,48.3771,48.3896,14800.0
2010-02-26 13:15:00,77.65,77.67,77.61,77.61,9400.0,48.3958,48.4083,48.3709,48.3709,9400.0
2010-02-26 13:20:00,77.6,77.66,77.58,77.66,7700.0,48.3646,48.402,48.3522,48.402,7700.0
2010-02-26 13:25:00,77.65,77.72,77.65,77.71,5500.0,48.3958,48.4394,48.3958,48.4332,5500.0
2010-02-26 13:30:00,77.71,77.79,77.67,77.76,14700.0,48.4332,48.483,48.4083,48.4644,14700.0
2010-02-26 13:35:00,77.75,77.75,77.66,77.7,8400.0,48.4581,48.4581,48.402,48.427,8400.0
2010-02-26 13:40:00,77.69,77.71,77.65,77.65,7500.0,48.4207,48.4332,48.3958,48.3958,7500.0
2010-02-26 13:45:00,77.66,77.76,77.63,77.75,28700.0,48.402,48.4644,48.3833,48.4581,28700.0
2010-02-26 13:50:00,77.75,77.76,77.67,77.72,15900.0,48.4581,48.4644,48.4083,48.4394,15900.0
2010-02-26 13:55:00,77.71,77.8,77.68,77.8,14700.0,48.4332,48.4893,48.4145,48.4893,14700.0
2010-02-26 14:00:00,77.79,77.82,77.77,77.79,28500.0,48.483,48.5017,48.4706,48.483,28500.0
2010-02-26 14:05:00,77.79,77.8,77.74,77.75,25800.0,48.483,48.4893,48.4519,48.4581,25800.0
2010-02-26 14:10:00,77.76,77.77,77.73,77.76,22100.0,48.4644,48.4706,48.4457,48.4644,22100.0
2010-02-26 14:15:00,77.76,77.8,77.74,77.79,21700.0,48.4644,48.4893,48.4519,48.483,21700.0
2010-02-26 14:20:00,77.78,77.84,77.77,77.82,22100.0,48.4768,48.5142,48.4706,48.5017,22100.0
2010-02-26 14:25:00,77.81,77.93,77.81,77.91,18200.0,48.4955,48.5703,48.4955,48.5578,18200.0
2010-02-26 14:30:00,77.92,77.93,77.9,77.92,17300.0,48.5641,48.5703,48.5516,48.5641,17300.0
2010-02-26 14:35:00,77.91,77.94,77.87,77.9,31600.0,48.5578,48.5765,48.5329,48.5516,31600.0
2010-02-26 14:40:00,77.89,77.89,77.81,77.83,9500.0,48.5454,48.5454,48.4955,48.508,9500.0
2010-02-26 14:45:00,77.82,77.87,77.8,77.85,17000.0,48.5017,48.5329,48.4893,48.5204,17000.0
2010-02-26 14:50:00,77.84,77.92,77.75,77.77,30900.0,48.5142,48.5641,48.4581,48.4706,30900.0
2010-02-26 14:55:00,77.79,77.93,77.74,77.93,26700.0,48.483,48.5703,48.4519,48.5703,26700.0
2010-02-26 15:00:00,77.93,77.93,77.73,77.73,27000.0,48.5703,48.5703,48.4457,48.4457,27000.0
2010-02-26 15:05:00,77.73,77.75,77.58,77.69,36400.0,48.4457,48.4581,48.3522,48.4207,36400.0
2010-02-26 15:10:00,77.7,77.82,77.69,77.82,24600.0,48.427,48.5017,48.4207,48.5017,24600.0
2010-02-26 15:15:00,77.8,77.81,77.68,77.72,28700.0,48.4893,48.4955,48.4145,48.4394,28700.0
2010-02-26 15:20:00,77.73,77.79,77.7,77.75,38000.0,48.4457,48.483,48.427,48.4581,38000.0
2010-02-26 15:25:00,77.74,77.86,77.74,77.79,42900.0,48.4519,48.5267,48.4519,48.483,42900.0
2010-02-26 15:30:00,77.79,77.83,77.7,77.81,55200.0,48.483,48.508,48.427,48.4955,55200.0
2010-02-26 15:35:00,77.81,77.88,77.75,77.86,49700.0,48.4955,48.5391,48.4581,48.5267,49700.0
2010-02-26 15:40:00,77.85,77.86,77.77,77.82,84700.0,48.5204,48.5267,48.4706,48.5017,84700.0
2010-02-26 15:45:00,77.83,77.83,77.71,77.72,74800.0,48.508,48.508,48.4332,48.4394,74800.0
2010-02-26 15:50:00,77.72,77.85,77.71,77.83,81600.0,48.4394,48.5204,48.4332,48.508,81600.0
2010-02-26 15:55:00,77.83,77.87,77.7,77.72,253900.0,48.508,48.5329,48.427,48.4394,253900.0
2010-03-01 09:30:00,77.75,77.98,77.69,77.96,73500.0,48.4581,48.6015,48.4207,48.589,73500.0
2010-03-01 09:35:00,77.96,78.19,77.93,78.11,64000.0,48.589,48.7324,48.5703,48.6825,64000.0
2010-03-01 09:40:00,78.12,78.12,77.99,78.07,27100.0,48.6887,48.6887,48.6077,48.6576,27100.0
2010-03-01 09:45:00,78.07,78.16,78.02,78.04,42900.0,48.6576,48.7137,48.6264,48.6389,42900.0
2010-03-01 09:50:00,78.04,78.17,78.03,78.08,23900.0,48.6389,48.7199,48.6326,48.6638,23900.0
2010-03-01 09:55:00,78.08,78.14,78.05,78.05,25100.0,48.6638,48.7012,48.6451,48.6451,25100.0
2010-03-01 10:00:00,78.05,78.35,77.96,78.35,47000.0,48.6451,48.8321,48.589,48.8321,47000.0
2010-03-01 10:05:00,78.36,78.4,78.21,78.26,21200.0,48.8383,48.8632,48.7448,48.776,21200.0
2010-03-01 10:10:00,78.27,78.44,78.22,78.38,19000.0,48.7822,48.8882,48.751,48.8508,19000.0
2010-03-01 10:15:00,78.38,78.49,78.36,78.46,31500.0,48.8508,48.9193,48.8383,48.9006,31500.0
2010-03-01 10:20:00,78.48,78.49,78.42,78.42,28900.0,48.9131,48.9193,48.8757,48.8757,28900.0
2010-03-01 10:25:00,78.42,78.48,78.32,78.47,19400.0,48.8757,48.9131,48.8134,48.9069,19400.0
2010-03-01 10:30:00,78.47,78.48,78.39,78.43,25900.0,48.9069,48.9131,48.857,48.8819,25900.0
2010-03-01 10:35:00,78.42,78.47,78.4,78.41,13900.0,48.8757,48.9069,48.8632,48.8695,13900.0
2010-03-01 10:40:00,78.42,78.48,78.39,78.42,13100.0,48.8757,48.9131,48.857,48.8757,13100.0
2010-03-01 10:45:00,78.41,78.46,78.38,78.43,19500.0,48.8695,48.9006,48.8508,48.8819,19500.0
2010-03-01 10:50:00,78.43,78.5,78.42,78.49,15500.0,48.8819,48.9256,48.8757,48.9193,15500.0
2010-03-01 10:55:00,78.49,78.68,78.49,78.68,28400.0,48.9193,49.0377,48.9193,49.0377,28400.0
2010-03-01 11:00:00,78.67,78.93,78.63,78.93,54000.0,49.0315,49.1936,49.0066,49.1936,54000.0
2010-03-01 11:05:00,78.93,79.2,78.92,79.2,123600.0,49.1936,49.3618,49.1873,49.3618,123600.0
2010-03-01 11:10:00,79.19,79.42,79.16,79.35,112400.0,49.3556,49.499,49.3369,49.4553,112400.0
2010-03-01 11:15:00,79.33,79.4,79.14,79.19,54200.0,49.4429,49.4865,49.3244,49.3556,54200.0
2010-03-01 11:20:00,79.18,79.21,79.14,79.18,34600.0,49.3494,49.3681,49.3244,49.3494,34600.0
2010-03-01 11:25:00,79.17,79.28,79.12,79.2,23600.0,49.3431,49.4117,49.312,49.3618,23600.0
2010-03-01 11:30:00,79.21,79.22,79.09,79.15,24100.0,49.3681,49.3743,49.2933,49.3307,24100.0
2010-03-01 11:35:00,79.15,79.15,79.05,79.14,38200.0,49.3307,49.3307,49.2683,49.3244,38200.0
2010-03-01 11:40:00,79.14,79.16,78.92,78.94,19600.0,49.3244,49.3369,49.1873,49.1998,19600.0
2010-03-01 11:45:00,78.93,79.04,78.91,78.96,22000.0,49.1936,49.2621,49.1811,49.2123,22000.0
2010-03-01 11:50:00,78.94,79.0,78.93,78.95,6600.0,49.1998,49.2372,49.1936,49.206,6600.0
2010-03-01 11:55:00,78.93,78.93,78.82,78.88,25800.0,49.1936,49.1936,49.125,49.1624,25800.0
2010-03-01 12:00:00,78.87,78.89,78.72,78.84,46300.0,49.1562,49.1686,49.0627,49.1375,46300.0
2010-03-01 12:05:00,78.84,78.97,78.84,78.9,20700.0,49.1375,49.2185,49.1375,49.1749,20700.0
2010-03-01 12:10:00,78.91,78.95,78.86,78.89,10500.0,49.1811,49.206,49.1499,49.1686,10500.0
2010-03-01 12:15:00,78.91,78.96,78.85,78.95,15800.0,49.1811,49.2123,49.1437,49.206,15800.0
2010-03-01 12:20:00,78.96,78.99,78.93,78.93,15100.0,49.2123,49.231,49.1936,49.1936,15100.0
2010-03-01 12:25:00,78.93,78.94,78.87,78.87,9900.0,49.1936,49.1998,49.1562,49.1562,9900.0
2010-03-01 12:30:00,78.88,78.9,78.79,78.81,14000.0,49.1624,49.1749,49.1063,49.1188,14000.0
2010-03-01 12:35:00,78.84,78.9,78.81,78.89,22400.0,49.1375,49.1749,49.1188,49.1686,22400.0
2010-03-01 12:40:00,78.89,78.99,78.89,78.99,20900.0,49.1686,49.231,49.1686,49.231,20900.0
2010-03-01 12:45:00,78.99,79.0,78.93,78.99,21000.0,49.231,49.2372,49.1936,49.231,21000.0
2010-03-01 12:50:00,78.98,79.02,78.97,79.0,22700.0,49.2247,49.2497,49.2185,49.2372,22700.0
2010-03-01 12:55:00,78.99,79.05,78.96,79.05,19200.0,49.231,49.2683,49.2123,49.2683,19200.0
2010-03-01 13:00:00,79.05,79.1,79.0,79.03,24100.0,49.2683,49.2995,49.2372,49.2559,24100.0
2010-03-01 13:05:00,79.02,79.09,79.02,79.08,26000.0,49.2497,49.2933,49.2497,49.287,26000.0
2010-03-01 13:10:00,79.06,79.11,79.01,79.11,38800.0,49.2746,49.3057,49.2434,49.3057,38800.0
2010-03-01 13:15:00,79.11,79.19,79.1,79.15,28300.0,49.3057,49.3556,49.2995,49.3307,28300.0
2010-03-01 13:20:00,79.14,79.16,78.93,78.95,25000.0,49.3244,49.3369,49.1936,49.206,25000.0
2010-03-01 13:25:00,78.95,79.03,78.93,79.03,14300.0,49.206,49.2559,49.1936,49.2559,14300.0
2010-03-01 13:30:00,79.04,79.05,79.0,79.02,13400.0,49.2621,49.2683,49.2372,49.2497,13400.0
2010-03-01 13:35:00,79.02,79.04,78.99,79.03,14300.0,49.2497,49.2621,49.231,49.2559,14300.0
2010-03-01 13:40:00,79.02,79.09,78.99,79.09,10900.0,49.2497,49.2933,49.231,49.2933,10900.0
2010-03-01 13:45:00,79.08,79.08,79.0,79.01,13300.0,49.287,49.287,49.2372,49.2434,13300.0
2010-03-01 13:50:00,79.01,79.02,78.94,78.94,9600.0,49.2434,49.2497,49.1998,49.1998,9600.0
2010-03-01 13:55:00,78.95,78.96,78.9,78.92,15200.0,49.206,49.2123,49.1749,49.1873,15200.0
2010-03-01 14:00:00,78.92,78.93,78.83,78.83,13700.0,49.1873,49.1936,49.1312,49.1312,13700.0
2010-03-01 14:05:00,78.83,78.88,78.77,78.86,18000.0,49.1312,49.1624,49.0938,49.1499,18000.0
2010-03-01 14:10:00,78.86,78.92,78.85,78.92,6400.0,49.1499,49.1873,49.1437,49.1873,6400.0
2010-03-01 14:15:00,78.92,78.99,78.9,78.92,15100.0,49.1873,49.231,49.1749,49.1873,15100.0
2010-03-01 14:20:00,78.91,78.92,78.87,78.9,11500.0,49.1811,49.1873,49.1562,49.1749,11500.0
2010-03-01 14:25:00,78.9,78.91,78.82,78.83,9800.0,49.1749,49.1811,49.125,49.1312,9800.0
2010-03-01 14:30:00,78.83,78.86,78.75,78.77,16300.0,49.1312,49.1499,49.0814,49.0938,16300.0
2010-03-01 14:35:00,78.78,78.79,78.73,78.78,11500.0,49.1001,49.1063,49.0689,49.1001,11500.0
2010-03-01 14:40:00,78.78,78.8,78.74,78.74,17300.0,49.1001,49.1125,49.0751,49.0751,17300.0
2010-03-01 14:45:00,78.75,78.77,78.7,78.7,13300.0,49.0814,49.0938,49.0502,49.0502,13300.0
2010-03-01 14:50:00,78.71,78.75,78.67,78.75,17800.0,49.0564,49.0814,49.0315,49.0814,17800.0
2010-03-01 14:55:00,78.74,78.79,78.73,78.74,20200.0,49.0751,49.1063,49.0689,49.0751,20200.0
2010-03-01 15:00:00,78.74,78.74,78.64,78.66,30100.0,49.0751,49.0751,49.0128,49.0253,30100.0
2010-03-01 15:05:00,78.65,78.73,78.65,78.69,17800.0,49.019,49.0689,49.019,49.044,17800.0
2010-03-01 15:10:00,78.69,78.72,78.65,78.67,26900.0,49.044,49.0627,49.019,49.0315,26900.0
2010-03-01 15:15:00,78.67,78.71,78.63,78.68,16900.0,49.0315,49.0564,49.0066,49.0377,16900.0
2010-03-01 15:20:00,78.68,78.71,78.68,78.71,21400.0,49.0377,49.0564,49.0377,49.0564,21400.0
2010-03-01 15:25:00,78.71,78.74,78.65,78.7,35300.0,49.0564,49.0751,49.019,49.0502,35300.0
2010-03-01 15:30:00,78.7,78.74,78.68,78.74,30900.0,49.0502,49.0751,49.0377,49.0751,30900.0
2010-03-01 15:35:00,78.74,78.76,78.65,78.65,36100.0,49.0751,49.0876,49.019,49.019,36100.0
2010-03-01 15:40:00,78.66,78.68,78.59,78.67,38200.0,49.0253,49.0377,48.9817,49.0315,38200.0
2010-03-01 15:45:00,78.67,78.71,78.64,78.68,43300.0,49.0315,49.0564,49.0128,49.0377,43300.0
2010-03-01 15:50:00,78.68,78.77,78.67,78.76,63300.0,49.0377,49.0938,49.0315,49.0876,63300.0
2010-03-01 15:55:00,78.75,78.86,78.74,78.82,203000.0,49.0814,49.1499,49.0751,49.125,203000.0
2010-03-02 09:30:00,79.22,79.88,78.97,79.8,100200.0,49.3743,49.7857,49.2185,49.7358,100200.0
2010-03-02 09:35:00,79.82,79.87,79.74,79.87,92000.0,49.7483,49.7794,49.6984,49.7794,92000.0
2010-03-02 09:40:00,79.84,79.89,79.81,79.85,64100.0,49.7607,49.7919,49.742,49.767,64100.0
2010-03-02 09:45:00,79.85,79.98,79.8,79.85,85900.0,49.767,49.848,49.7358,49.767,85900.0
2010-03-02 09:50:00,79.86,80.09,79.85,80.0,119300.0,49.7732,49.9165,49.767,49.8604,119300.0
2010-03-02 09:55:00,80.01,80.09,79.95,80.0,44300.0,49.8667,49.9165,49.8293,49.8604,44300.0
2010-03-02 10:00:00,80.01,80.05,79.79,79.8,36100.0,49.8667,49.8916,49.7296,49.7358,36100.0
2010-03-02 10:05:00,79.8,79.85,79.47,79.5,49600.0,49.7358,49.767,49.5301,49.5488,49600.0
2010-03-02 10:10:00,79.49,79.51,79.32,79.45,69500.0,49.5426,49.555,49.4366,49.5177,69500.0
2010-03-02 10:15:00,79.44,79.66,79.4,79.59,51900.0,49.5114,49.6485,49.4865,49.6049,51900.0
2010-03-02 10:20:00,79.6,79.67,79.57,79.66,27300.0,49.6111,49.6548,49.5924,49.6485,27300.0
2010-03-02 10:25:00,79.68,79.68,79.5,79.5,25100.0,49.661,49.661,49.5488,49.5488,25100.0
2010-03-02 10:30:00,79.5,79.62,79.48,79.59,38900.0,49.5488,49.6236,49.5363,49.6049,38900.0
2010-03-02 10:35:00,79.59,79.8,79.57,79.79,48300.0,49.6049,49.7358,49.5924,49.7296,48300.0
2010-03-02 10:40:00,79.78,79.79,79.48,79.49,24800.0,49.7233,49.7296,49.5363,49.5426,24800.0
2010-03-02 10:45:00,79.49,79.53,79.41,79.53,28700.0,49.5426,49.5675,49.4927,49.5675,28700.0
2010-03-02 10:50:00,79.53,79.58,79.42,79.47,19900.0,49.5675,49.5987,49.499,49.5301,19900.0
2010-03-02 10:55:00,79.5,79.53,79.38,79.4,16200.0,49.5488,49.5675,49.474,49.4865,16200.0
2010-03-02 11:00:00,79.41,79.56,79.4,79.54,16200.0,49.4927,49.5862,49.4865,49.5737,16200.0
2010-03-02 11:05:00,79.53,79.65,79.51,79.65,17200.0,49.5675,49.6423,49.555,49.6423,17200.0
2010-03-02 11:10:00,79.63,79.69,79.56,79.64,14500.0,49.6298,49.6672,49.5862,49.6361,14500.0
2010-03-02 11:15:00,79.65,79.66,79.53,79.54,22000.0,49.6423,49.6485,49.5675,49.5737,22000.0
2010-03-02 11:20:00,79.54,79.55,79.4,79.42,22700.0,49.5737,49.58,49.4865,49.499,22700.0
2010-03-02 11:25:00,79.43,79.54,79.43,79.5,12600.0,49.5052,49.5737,49.5052,49.5488,12600.0
2010-03-02 11:30:00,79.5,79.53,79.45,79.53,18100.0,49.5488,49.5675,49.5177,49.5675,18100.0
2010-03-02 11:35:00,79.5,79.51,79.44,79.46,21700.0,49.5488,49.555,49.5114,49.5239,21700.0
2010-03-02 11:40:00,79.46,79.51,79.44,79.44,9400.0,49.5239,49.555,49.5114,49.5114,9400.0
2010-03-02 11:45:00,79.46,79.5,79.39,79.47,17600.0,49.5239,49.5488,49.4803,49.5301,17600.0
2010-03-02 11:50:00,79.5,79.54,79.46,79.5,17100.0,49.5488,49.5737,49.5239,49.5488,17100.0
2010-03-02 11:55:00,79.5,79.5,79.45,79.5,21900.0,49.5488,49.5488,49.5177,49.5488,21900.0
2010-03-02 12:00:00,79.5,79.58,79.49,79.52,14100.0,49.5488,49.5987,49.5426,49.5613,14100.0
2010-03-02 12:05:00,79.52,79.52,79.42,79.43,19200.0,49.5613,49.5613,49.499,49.5052,19200.0
2010-03-02 12:10:00,79.43,79.48,79.43,79.48,24200.0,49.5052,49.5363,49.5052,49.5363,24200.0
2010-03-02 12:15:00,79.48,79.52,79.46,79.5,15800.0,49.5363,49.5613,49.5239,49.5488,15800.0
2010-03-02 12:20:00,79.5,79.57,79.49,79.57,14100.0,49.5488,49.5924,49.5426,49.5924,14100.0
2010-03-02 12:25:00,79.57,79.57,79.51,79.51,13900.0,49.5924,49.5924,49.555,49.555,13900.0
2010-03-02 12:30:00,79.5,79.51,79.44,79.47,32400.0,49.5488,49.555,49.5114,49.5301,32400.0
2010-03-02 12:35:00,79.46,79.5,79.46,79.47,11000.0,49.5239,49.5488,49.5239,49.5301,11000.0
2010-03-02 12:40:00,79.47,79.49,79.45,79.47,11100.0,49.5301,49.5426,49.5177,49.5301,11100.0
2010-03-02 12:45:00,79.47,79.47,79.43,79.46,15200.0,49.5301,49.5301,49.5052,49.5239,15200.0
2010-03-02 12:50:00,79.46,79.5,79.44,79.46,25200.0,49.5239,49.5488,49.5114,49.5239,25200.0
2010-03-02 12:55:00,79.47,79.52,79.45,79.52,9900.0,49.5301,49.5613,49.5177,49.5613,9900.0
2010-03-02 13:00:00,79.52,79.52,79.37,79.37,17300.0,49.5613,49.5613,49.4678,49.4678,17300.0
2010-03-02 13:05:00,79.37,79.4,79.33,79.33,9800.0,49.4678,49.4865,49.4429,49.4429,9800.0
2010-03-02 13:10:00,79.33,79.45,79.29,79.45,22500.0,49.4429,49.5177,49.4179,49.5177,22500.0
2010-03-02 13:15:00,79.44,79.51,79.43,79.5,22100.0,49.5114,49.555,49.5052,49.5488,22100.0
2010-03-02 13:20:00,79.5,79.51,79.45,79.5,17600.0,49.5488,49.555,49.5177,49.5488,17600.0
2010-03-02 13:25:00,79.5,79.51,79.48,79.5,11300.0,49.5488,49.555,49.5363,49.5488,11300.0
2010-03-02 13:30:00,79.5,79.51,79.48,79.5,22900.0,49.5488,49.555,49.5363,49.5488,22900.0
2010-03-02 13:35:00,79.5,79.52,79.5,79.51,16300.0,49.5488,49.5613,49.5488,49.555,16300.0
2010-03-02 13:40:00,79.51,79.53,79.5,79.53,29000.0,49.555,49.5675,49.5488,49.5675,29000.0
2010-03-02 13:45:00,79.55,79.58,79.53,79.55,11800.0,49.58,49.5987,49.5675,49.58,11800.0
2010-03-02 13:50:00,79.55,79.59,79.51,79.57,13600.0,49.58,49.6049,49.555,49.5924,13600.0
2010-03-02 13:55:00,79.57,79.65,79.56,79.61,20300.0,49.5924,49.6423,49.5862,49.6174,20300.0
2010-03-02 14:00:00,79.62,79.72,79.61,79.72,37800.0,49.6236,49.6859,49.6174,49.6859,37800.0
2010-03-02 14:05:00,79.71,79.77,79.66,79.7,51700.0,49.6797,49.7171,49.6485,49.6735,51700.0
2010-03-02 14:10:00,79.7,79.71,79.64,79.64,23900.0,49.6735,49.6797,49.6361,49.6361,23900.0
2010-03-02 14:15:00,79.63,79.7,79.61,79.69,20000.0,49.6298,49.6735,49.6174,49.6672,20000.0
2010-03-02 14:20:00,79.69,79.7,79.56,79.59,29100.0,49.6672,49.6735,49.5862,49.6049,29100.0
2010-03-02 14:25:00,79.57,79.59,79.47,79.48,15000.0,49.5924,49.6049,49.5301,49.5363,15000.0
2010-03-02 14:30:00,79.47,79.53,79.45,79.5,11400.0,49.5301,49.5675,49.5177,49.5488,11400.0
2010-03-02 14:35:00,79.5,79.51,79.46,79.51,13200.0,49.5488,49.555,49.5239,49.555,13200.0
2010-03-02 14:40:00,79.5,79.52,79.39,79.47,18600.0,49.5488,49.5613,49.4803,49.5301,18600.0
2010-03-02 14:45:00,79.47,79.47,79.38,79.38,15200.0,49.5301,49.5301,49.474,49.474,15200.0
2010-03-02 14:50:00,79.4,79.4,79.25,79.25,16900.0,49.4865,49.4865,49.393,49.393,16900.0
2010-03-02 14:55:00,79.25,79.35,79.25,79.29,19700.0,49.393,49.4553,49.393,49.4179,19700.0
2010-03-02 15:00:00,79.29,79.35,79.28,79.32,13400.0,49.4179,49.4553,49.4117,49.4366,13400.0
2010-03-02 15:05:00,79.31,79.31,79.23,79.26,36700.0,49.4304,49.4304,49.3805,49.3992,36700.0
2010-03-02 15:10:00,79.28,79.32,79.21,79.32,18000.0,49.4117,49.4366,49.3681,49.4366,18000.0
2010-03-02 15:15:00,79.31,79.41,79.31,79.39,44300.0,49.4304,49.4927,49.4304,49.4803,44300.0
2010-03-02 15:20:00,79.39,79.39,79.24,79.26,15400.0,49.4803,49.4803,49.3868,49.3992,15400.0
2010-03-02 15:25:00,79.26,79.26,79.16,79.18,16000.0,49.3992,49.3992,49.3369,49.3494,16000.0
2010-03-02 15:30:00,79.18,79.32,79.17,79.32,28200.0,49.3494,49.4366,49.3431,49.4366,28200.0
2010-03-02 15:35:00,79.32,79.33,79.18,79.27,43500.0,49.4366,49.4429,49.3494,49.4055,43500.0
2010-03-02 15:40:00,79.27,79.31,79.14,79.15,42200.0,49.4055,49.4304,49.3244,49.3307,42200.0
2010-03-02 15:45:00,79.14,79.24,79.11,79.22,49900.0,49.3244,49.3868,49.3057,49.3743,49900.0
2010-03-02 15:50:00,79.22,79.31,79.2,79.2,128100.0,49.3743,49.4304,49.3618,49.3618,128100.0
2010-03-02 15:55:00,79.2,79.29,79.17,79.27,113400.0,49.3618,49.4179,49.3431,49.4055,113400.0
2010-03-03 09:30:00,79.73,80.05,79.48,79.48,50400.0,49.6922,49.8916,49.5363,49.5363,50400.0
2010-03-03 09:35:00,79.5,79.71,79.43,79.47,15500.0,49.5488,49.6797,49.5052,49.5301,15500.0
2010-03-03 09:40:00,79.45,79.56,79.32,79.49,17900.0,49.5177,49.5862,49.4366,49.5426,17900.0
2010-03-03 09:45:00,79.49,79.53,79.43,79.48,15000.0,49.5426,49.5675,49.5052,49.5363,15000.0
2010-03-03 09:50:00,79.48,79.57,79.44,79.44,20500.0,49.5363,49.5924,49.5114,49.5114,20500.0
2010-03-03 09:55:00,79.44,79.52,79.38,79.46,39300.0,49.5114,49.5613,49.474,49.5239,39300.0
2010-03-03 10:00:00,79.46,79.61,79.32,79.41,64000.0,49.5239,49.6174,49.4366,49.4927,64000.0
2010-03-03 10:05:00,79.4,79.45,79.36,79.38,14100.0,49.4865,49.5177,49.4616,49.474,14100.0
2010-03-03 10:10:00,79.37,79.46,79.35,79.43,17800.0,49.4678,49.5239,49.4553,49.5052,17800.0
2010-03-03 10:15:00,79.44,79.49,79.44,79.49,24200.0,49.5114,49.5426,49.5114,49.5426,24200.0
2010-03-03 10:20:00,79.48,79.51,79.4,79.43,21600.0,49.5363,49.555,49.4865,49.5052,21600.0
2010-03-03 10:25:00,79.43,79.51,79.42,79.43,17100.0,49.5052,49.555,49.499,49.5052,17100.0
2010-03-03 10:30:00,79.42,79.62,79.4,79.61,27100.0,49.499,49.6236,49.4865,49.6174,27100.0
2010-03-03 10:35:00,79.61,79.65,79.56,79.56,12700.0,49.6174,49.6423,49.5862,49.5862,12700.0
2010-03-03 10:40:00,79.56,79.6,79.5,79.5,12300.0,49.5862,49.6111,49.5488,49.5488,12300.0
2010-03-03 10:45:00,79.5,79.58,79.5,79.51,12400.0,49.5488,49.5987,49.5488,49.555,12400.0
2010-03-03 10:50:00,79.5,79.55,79.49,79.54,20300.0,49.5488,49.58,49.5426,49.5737,20300.0
2010-03-03 10:55:00,79.55,79.61,79.5,79.54,10100.0,49.58,49.6174,49.5488,49.5737,10100.0
2010-03-03 11:00:00,79.54,79.54,79.49,79.51,19200.0,49.5737,49.5737,49.5426,49.555,19200.0
2010-03-03 11:05:00,79.5,79.56,79.49,79.5,24100.0,49.5488,49.5862,49.5426,49.5488,24100.0
2010-03-03 11:10:00,79.5,79.52,79.43,79.43,13200.0,49.5488,49.5613,49.5052,49.5052,13200.0
2010-03-03 11:15:00,79.43,79.49,79.41,79.42,8500.0,49.5052,49.5426,49.4927,49.499,8500.0
2010-03-03 11:20:00,79.42,79.45,79.38,79.4,15300.0,49.499,49.5177,49.474,49.4865,15300.0
2010-03-03 11:25:00,79.42,79.42,79.34,79.38,16000.0,49.499,49.499,49.4491,49.474,16000.0
2010-03-03 11:30:00,79.38,79.43,79.37,79.4,12400.0,49.474,49.5052,49.4678,49.4865,12400.0
2010-03-03 11:35:00,79.4,79.4,79.33,79.39,11800.0,49.4865,49.4865,49.4429,49.4803,11800.0
2010-03-03 11:40:00,79.39,79.42,79.31,79.31,14500.0,49.4803,49.499,49.4304,49.4304,14500.0
2010-03-03 11:45:00,79.3,79.43,79.3,79.42,10200.0,49.4242,49.5052,49.4242,49.499,10200.0
2010-03-03 11:50:00,79.43,79.43,79.36,79.36,14800.0,49.5052,49.5052,49.4616,49.4616,14800.0
2010-03-03 11:55:00,79.36,79.41,79.34,79.41,9700.0,49.4616,49.4927,49.4491,49.4927,9700.0
2010-03-03 12:00:00,79.4,79.43,79.39,79.42,15400.0,49.4865,49.5052,49.4803,49.499,15400.0
2010-03-03 12:05:00,79.43,79.45,79.34,79.34,16900.0,49.5052,49.5177,49.4491,49.4491,16900.0
2010-03-03 12:10:00,79.34,79.34,79.21,79.24,17600.0,49.4491,49.4491,49.3681,49.3868,17600.0
2010-03-03 12:15:00,79.23,79.29,79.18,79.29,19600.0,49.3805,49.4179,49.3494,49.4179,19600.0
2010-03-03 12:20:00,79.29,79.32,79.26,79.31,9600.0,49.4179,49.4366,49.3992,49.4304,9600.0
2010-03-03 12:25:00,79.31,79.34,79.27,79.31,11700.0,49.4304,49.4491,49.4055,49.4304,11700.0
2010-03-03 12:30:00,79.31,79.31,79.25,79.26,7500.0,49.4304,49.4304,49.393,49.3992,7500.0
2010-03-03 12:35:00,79.26,79.32,79.25,79.31,14900.0,49.3992,49.4366,49.393,49.4304,14900.0
2010-03-03 12:40:00,79.31,79.34,79.3,79.34,13500.0,49.4304,49.4491,49.4242,49.4491,13500.0
2010-03-03 12:45:00,79.35,79.35,79.32,79.32,10700.0,49.4553,49.4553,49.4366,49.4366,10700.0
2010-03-03 12:50:00,79.33,79.36,79.29,79.3,8500.0,49.4429,49.4616,49.4179,49.4242,8500.0
2010-03-03 12:55:00,79.31,79.4,79.3,79.4,7300.0,49.4304,49.4865,49.4242,49.4865,7300.0
2010-03-03 13:00:00,79.39,79.4,79.32,79.32,31400.0,49.4803,49.4865,49.4366,49.4366,31400.0
2010-03-03 13:05:00,79.33,79.36,79.26,79.29,13400.0,49.4429,49.4616,49.3992,49.4179,13400.0
2010-03-03 13:10:00,79.29,79.29,79.2,79.24,17800.0,49.4179,49.4179,49.3618,49.3868,17800.0
2010-03-03 13:15:00,79.24,79.38,79.24,79.35,30400.0,49.3868,49.474,49.3868,49.4553,30400.0
2010-03-03 13:20:00,79.36,79.38,79.23,79.23,20100.0,49.4616,49.474,49.3805,49.3805,20100.0
2010-03-03 13:25:00,79.23,79.33,79.21,79.21,49200.0,49.3805,49.4429,49.3681,49.3681,49200.0
2010-03-03 13:30:00,79.22,79.23,79.18,79.19,17800.0,49.3743,49.3805,49.3494,49.3556,17800.0
2010-03-03 13:35:00,79.2,79.21,79.15,79.17,22600.0,49.3618,49.3681,49.3307,49.3431,22600.0
2010-03-03 13:40:00,79.17,79.21,79.16,79.18,23600.0,49.3431,49.3681,49.3369,49.3494,23600.0
2010-03-03 13:45:00,79.18,79.23,79.18,79.21,12500.0,49.3494,49.3805,49.3494,49.3681,12500.0
2010-03-03 13:50:00,79.21,79.22,79.15,79.15,13100.0,49.3681,49.3743,49.3307,49.3307,13100.0
2010-03-03 13:55:00,79.15,79.17,79.08,79.15,34600.0,49.3307,49.3431,49.287,49.3307,34600.0
2010-03-03 14:00:00,79.16,79.25,79.16,79.21,20500.0,49.3369,49.393,49.3369,49.3681,20500.0
2010-03-03 14:05:00,79.2,79.22,79.11,79.15,13500.0,49.3618,49.3743,49.3057,49.3307,13500.0
2010-03-03 14:10:00,79.15,79.15,79.11,79.12,22400.0,49.3307,49.3307,49.3057,49.312,22400.0
2010-03-03 14:15:00,79.11,79.12,79.03,79.07,29600.0,49.3057,49.312,49.2559,49.2808,29600.0
2010-03-03 14:20:00,79.08,79.08,78.92,78.99,26100.0,49.287,49.287,49.1873,49.231,26100.0
2010-03-03 14:25:00,78.99,78.99,78.91,78.92,23700.0,49.231,49.231,49.1811,49.1873,23700.0
2010-03-03 14:30:00,78.91,78.97,78.91,78.97,28700.0,49.1811,49.2185,49.1811,49.2185,28700.0
2010-03-03 14:35:00,78.97,79.01,78.94,78.95,19300.0,49.2185,49.2434,49.1998,49.206,19300.0
2010-03-03 14:40:00,78.95,78.97,78.86,78.88,21200.0,49.206,49.2185,49.1499,49.1624,21200.0
2010-03-03 14:45:00,78.86,78.86,78.72,78.73,41700.0,49.1499,49.1499,49.0627,49.0689,41700.0
2010-03-03 14:50:00,78.73,78.82,78.72,78.82,21400.0,49.0689,49.125,49.0627,49.125,21400.0
2010-03-03 14:55:00,78.83,78.89,78.81,78.86,30600.0,49.1312,49.1686,49.1188,49.1499,30600.0
2010-03-03 15:00:00,78.87,78.95,78.8,78.92,29500.0,49.1562,49.206,49.1125,49.1873,29500.0
2010-03-03 15:05:00,78.91,78.97,78.89,78.92,16800.0,49.1811,49.2185,49.1686,49.1873,16800.0
2010-03-03 15:10:00,78.92,79.01,78.87,79.01,31300.0,49.1873,49.2434,49.1562,49.2434,31300.0
2010-03-03 15:15:00,79.0,79.02,78.97,78.99,20700.0,49.2372,49.2497,49.2185,49.231,20700.0
2010-03-03 15:20:00,78.99,79.01,78.98,79.01,28400.0,49.231,49.2434,49.2247,49.2434,28400.0
2010-03-03 15:25:00,79.03,79.04,78.94,78.97,29400.0,49.2559,49.2621,49.1998,49.2185,29400.0
2010-03-03 15:30:00,78.96,79.0,78.88,78.98,47700.0,49.2123,49.2372,49.1624,49.2247,47700.0
2010-03-03 15:35:00,78.98,79.01,78.91,78.99,60100.0,49.2247,49.2434,49.1811,49.231,60100.0
2010-03-03 15:40:00,78.99,79.01,78.93,78.93,55800.0,49.231,49.2434,49.1936,49.1936,55800.0
2010-03-03 15:45:00,78.93,79.03,78.93,78.98,40700.0,49.1936,49.2559,49.1936,49.2247,40700.0
2010-03-03 15:50:00,78.99,78.99,78.95,78.97,65200.0,49.231,49.231,49.206,49.2185,65200.0
2010-03-03 15:55:00,78.98,78.98,78.86,78.88,131400.0,49.2247,49.2247,49.1499,49.1624,131400.0
2010-03-04 09:30:00,79.19,79.64,79.02,79.52,26500.0,49.3556,49.6361,49.2497,49.5613,26500.0
2010-03-04 09:35:00,79.54,79.83,79.51,79.73,18800.0,49.5737,49.7545,49.555,49.6922,18800.0
2010-03-04 09:40:00,79.74,79.75,79.51,79.74,21900.0,49.6984,49.7046,49.555,49.6984,21900.0
2010-03-04 09:45:00,79.73,79.74,79.45,79.6,21600.0,49.6922,49.6984,49.5177,49.6111,21600.0
2010-03-04 09:50:00,79.6,79.64,79.49,79.54,18500.0,49.6111,49.6361,49.5426,49.5737,18500.0
2010-03-04 09:55:00,79.52,79.62,79.47,79.49,26600.0,49.5613,49.6236,49.5301,49.5426,26600.0
2010-03-04 10:00:00,79.47,79.68,79.45,79.55,34000.0,49.5301,49.661,49.5177,49.58,34000.0
2010-03-04 10:05:00,79.58,79.58,79.43,79.44,28900.0,49.5987,49.5987,49.5052,49.5114,28900.0
2010-03-04 10:10:00,79.43,79.45,79.17,79.18,110600.0,49.5052,49.5177,49.3431,49.3494,110600.0
2010-03-04 10:15:00,79.18,79.38,79.15,79.38,31000.0,49.3494,49.474,49.3307,49.474,31000.0
2010-03-04 10:20:00,79.38,79.53,79.36,79.53,11700.0,49.474,49.5675,49.4616,49.5675,11700.0
2010-03-04 10:25:00,79.52,79.56,79.46,79.46,23300.0,49.5613,49.5862,49.5239,49.5239,23300.0
2010-03-04 10:30:00,79.46,79.46,79.02,79.02,48500.0,49.5239,49.5239,49.2497,49.2497,48500.0
2010-03-04 10:35:00,79.03,79.04,78.76,78.76,100500.0,49.2559,49.2621,49.0876,49.0876,100500.0
2010-03-04 10:40:00,78.78,78.89,78.61,78.85,55400.0,49.1001,49.1686,48.9941,49.1437,55400.0
2010-03-04 10:45:00,78.84,79.01,78.83,78.97,29100.0,49.1375,49.2434,49.1312,49.2185,29100.0
2010-03-04 10:50:00,78.94,79.03,78.89,79.02,39400.0,49.1998,49.2559,49.1686,49.2497,39400.0
2010-03-04 10:55:00,79.02,79.08,78.99,79.0,13800.0,49.2497,49.287,49.231,49.2372,13800.0
2010-03-04 11:00:00,78.99,79.06,78.94,79.04,15400.0,49.231,49.2746,49.1998,49.2621,15400.0
2010-03-04 11:05:00,79.04,79.1,79.04,79.1,11900.0,49.2621,49.2995,49.2621,49.2995,11900.0
2010-03-04 11:10:00,79.12,79.13,79.05,79.1,16400.0,49.312,49.3182,49.2683,49.2995,16400.0
2010-03-04 11:15:00,79.11,79.14,79.1,79.12,7800.0,49.3057,49.3244,49.2995,49.312,7800.0
2010-03-04 11:20:00,79.11,79.17,79.11,79.14,9100.0,49.3057,49.3431,49.3057,49.3244,9100.0
2010-03-04 11:25:00,79.17,79.21,79.04,79.1,25500.0,49.3431,49.3681,49.2621,49.2995,25500.0
2010-03-04 11:30:00,79.11,79.15,79.1,79.14,15300.0,49.3057,49.3307,49.2995,49.3244,15300.0
2010-03-04 11:35:00,79.14,79.15,79.08,79.11,10200.0,49.3244,49.3307,49.287,49.3057,10200.0
2010-03-04 11:40:00,79.11,79.11,79.0,79.05,19000.0,49.3057,49.3057,49.2372,49.2683,19000.0
2010-03-04 11:45:00,79.05,79.13,79.03,79.1,9500.0,49.2683,49.3182,49.2559,49.2995,9500.0
2010-03-04 11:50:00,79.09,79.12,79.04,79.04,10900.0,49.2933,49.312,49.2621,49.2621,10900.0
2010-03-04 11:55:00,79.04,79.07,79.0,79.02,10700.0,49.2621,49.2808,49.2372,49.2497,10700.0
2010-03-04 12:00:00,79.01,79.09,79.01,79.09,9300.0,49.2434,49.2933,49.2434,49.2933,9300.0
2010-03-04 12:05:00,79.09,79.12,79.07,79.1,8800.0,49.2933,49.312,49.2808,49.2995,8800.0
2010-03-04 12:10:00,79.1,79.13,79.08,79.1,12400.0,49.2995,49.3182,49.287,49.2995,12400.0
2010-03-04 12:15:00,79.1,79.1,79.07,79.08,9100.0,49.2995,49.2995,49.2808,49.287,9100.0
2010-03-04 12:20:00,79.09,79.13,79.07,79.08,7700.0,49.2933,49.3182,49.2808,49.287,7700.0
2010-03-04 12:25:00,79.08,79.14,79.08,79.1,13100.0,49.287,49.3244,49.287,49.2995,13100.0
2010-03-04 12:30:00,79.13,79.13,79.09,79.11,7200.0,49.3182,49.3182,49.2933,49.3057,7200.0
2010-03-04 12:35:00,79.11,79.13,79.02,79.03,8800.0,49.3057,49.3182,49.2497,49.2559,8800.0
2010-03-04 12:40:00,79.03,79.03,79.0,79.01,7100.0,49.2559,49.2559,49.2372,49.2434,7100.0
2010-03-04 12:45:00,79.02,79.03,78.99,79.01,11200.0,49.2497,49.2559,49.231,49.2434,11200.0
2010-03-04 12:50:00,79.0,79.12,79.0,79.11,7300.0,49.2372,49.312,49.2372,49.3057,7300.0
2010-03-04 12:55:00,79.11,79.13,79.08,79.08,6900.0,49.3057,49.3182,49.287,49.287,6900.0
2010-03-04 13:00:00,79.08,79.17,79.08,79.17,8200.0,49.287,49.3431,49.287,49.3431,8200.0
2010-03-04 13:05:00,79.18,79.18,79.09,79.09,12500.0,49.3494,49.3494,49.2933,49.2933,12500.0
2010-03-04 13:10:00,79.11,79.14,79.1,79.13,6200.0,49.3057,49.3244,49.2995,49.3182,6200.0
2010-03-04 13:15:00,79.13,79.21,79.12,79.2,26900.0,49.3182,49.3681,49.312,49.3618,26900.0
2010-03-04 13:20:00,79.2,79.22,79.16,79.19,13700.0,49.3618,49.3743,49.3369,49.3556,13700.0
2010-03-04 13:25:00,79.18,79.25,79.18,79.23,16900.0,49.3494,49.393,49.3494,49.3805,16900.0
2010-03-04 13:30:00,79.23,79.23,79.12,79.14,17300.0,49.3805,49.3805,49.312,49.3244,17300.0
2010-03-04 13:35:00,79.14,79.19,79.12,79.14,14000.0,49.3244,49.3556,49.312,49.3244,14000.0
2010-03-04 13:40:00,79.14,79.18,79.08,79.18,11700.0,49.3244,49.3494,49.287,49.3494,11700.0
2010-03-04 13:45:00,79.18,79.22,79.16,79.16,14500.0,49.3494,49.3743,49.3369,49.3369,14500.0
2010-03-04 13:50:00,79.17,79.25,79.17,79.21,17000.0,49.3431,49.393,49.3431,49.3681,17000.0
2010-03-04 13:55:00,79.21,79.27,79.19,79.27,16600.0,49.3681,49.4055,49.3556,49.4055,16600.0
2010-03-04 14:00:00,79.27,79.29,79.22,79.22,9900.0,49.4055,49.4179,49.3743,49.3743,9900.0
2010-03-04 14:05:00,79.24,79.26,79.2,79.25,14300.0,49.3868,49.3992,49.3618,49.393,14300.0
2010-03-04 14:10:00,79.25,79.3,79.2,79.21,11700.0,49.393,49.4242,49.3618,49.3681,11700.0
2010-03-04 14:15:00,79.2,79.3,79.18,79.27,13100.0,49.3618,49.4242,49.3494,49.4055,13100.0
2010-03-04 14:20:00,79.28,79.3,79.24,79.24,11500.0,49.4117,49.4242,49.3868,49.3868,11500.0
2010-03-04 14:25:00,79.25,79.33,79.22,79.29,11500.0,49.393,49.4429,49.3743,49.4179,11500.0
2010-03-04 14:30:00,79.28,79.33,79.24,79.3,14200.0,49.4117,49.4429,49.3868,49.4242,14200.0
2010-03-04 14:35:00,79.31,79.31,79.27,79.29,8300.0,49.4304,49.4304,49.4055,49.4179,8300.0
2010-03-04 14:40:00,79.27,79.27,79.19,79.2,31000.0,49.4055,49.4055,49.3556,49.3618,31000.0
2010-03-04 14:45:00,79.2,79.25,79.18,79.25,31300.0,49.3618,49.393,49.3494,49.393,31300.0
2010-03-04 14:50:00,79.27,79.29,79.24,79.25,17600.0,49.4055,49.4179,49.3868,49.393,17600.0
2010-03-04 14:55:00,79.25,79.28,79.23,79.24,8900.0,49.393,49.4117,49.3805,49.3868,8900.0
2010-03-04 15:00:00,79.23,79.3,79.23,79.29,19300.0,49.3805,49.4242,49.3805,49.4179,19300.0
2010-03-04 15:05:00,79.29,79.29,79.22,79.26,12400.0,49.4179,49.4179,49.3743,49.3992,12400.0
2010-03-04 15:10:00,79.26,79.26,79.21,79.24,23600.0,49.3992,49.3992,49.3681,49.3868,23600.0
2010-03-04 15:15:00,79.25,79.27,79.24,79.25,21100.0,49.393,49.4055,49.3868,49.393,21100.0
2010-03-04 15:20:00,79.24,79.25,79.16,79.18,12500.0,49.3868,49.393,49.3369,49.3494,12500.0
2010-03-04 15:25:00,79.18,79.26,79.17,79.24,24000.0,49.3494,49.3992,49.3431,49.3868,24000.0
2010-03-04 15:30:00,79.25,79.3,79.2,79.29,38200.0,49.393,49.4242,49.3618,49.4179,38200.0
2010-03-04 15:35:00,79.28,79.29,79.15,79.15,25400.0,49.4117,49.4179,49.3307,49.3307,25400.0
2010-03-04 15:40:00,79.15,79.25,79.14,79.24,44400.0,49.3307,49.393,49.3244,49.3868,44400.0
2010-03-04 15:45:00,79.25,79.3,79.21,79.24,67700.0,49.393,49.4242,49.3681,49.3868,67700.0
2010-03-04 15:50:00,79.26,79.32,79.25,79.31,25100.0,49.3992,49.4366,49.393,49.4304,25100.0
2010-03-04 15:55:00,79.31,79.35,79.2,79.27,89400.0,49.4304,49.4553,49.3618,49.4055,89400.0
2010-03-05 09:30:00,79.42,79.81,79.42,79.71,28400.0,49.499,49.742,49.499,49.6797,28400.0
2010-03-05 09:35:00,79.74,80.0,79.7,79.85,29000.0,49.6984,49.8604,49.6735,49.767,29000.0
2010-03-05 09:40:00,79.85,79.99,79.7,79.95,25900.0,49.767,49.8542,49.6735,49.8293,25900.0
2010-03-05 09:45:00,79.94,80.1,79.9,80.1,34500.0,49.823,49.9228,49.7981,49.9228,34500.0
2010-03-05 09:50:00,80.08,80.14,80.04,80.14,50300.0,49.9103,49.9477,49.8854,49.9477,50300.0
2010-03-05 09:55:00,80.15,80.23,80.08,80.23,19000.0,49.9539,50.0038,49.9103,50.0038,19000.0
2010-03-05 10:00:00,80.23,80.3,80.07,80.28,45100.0,50.0038,50.0474,49.9041,50.035,45100.0
2010-03-05 10:05:00,80.28,80.4,80.25,80.38,38900.0,50.035,50.1097,50.0163,50.0973,38900.0
2010-03-05 10:10:00,80.37,80.67,80.36,80.64,78300.0,50.091,50.278,50.0848,50.2593,78300.0
2010-03-05 10:15:00,80.63,81.04,80.62,80.99,176100.0,50.2531,50.5086,50.2469,50.4775,176100.0
2010-03-05 10:20:00,80.99,81.14,80.95,81.09,102900.0,50.4775,50.571,50.4525,50.5398,102900.0
2010-03-05 10:25:00,81.09,81.24,81.0,81.02,87700.0,50.5398,50.6333,50.4837,50.4962,87700.0
2010-03-05 10:30:00,81.02,81.02,80.71,80.79,99500.0,50.4962,50.4962,50.303,50.3528,99500.0
2010-03-05 10:35:00,80.79,80.8,80.72,80.77,62800.0,50.3528,50.359,50.3092,50.3403,62800.0
2010-03-05 10:40:00,80.75,80.75,80.63,80.67,52300.0,50.3279,50.3279,50.2531,50.278,52300.0
2010-03-05 10:45:00,80.68,80.71,80.53,80.64,26200.0,50.2843,50.303,50.1908,50.2593,26200.0
2010-03-05 10:50:00,80.62,80.76,80.59,80.75,47400.0,50.2469,50.3341,50.2282,50.3279,47400.0
2010-03-05 10:55:00,80.75,80.97,80.75,80.97,62300.0,50.3279,50.465,50.3279,50.465,62300.0
2010-03-05 11:00:00,80.98,80.98,80.83,80.84,25500.0,50.4712,50.4712,50.3777,50.384,25500.0
2010-03-05 11:05:00,80.85,81.0,80.82,81.0,32000.0,50.3902,50.4837,50.3715,50.4837,32000.0
2010-03-05 11:10:00,81.0,81.06,80.91,80.94,39400.0,50.4837,50.5211,50.4276,50.4463,39400.0
2010-03-05 11:15:00,80.93,80.99,80.92,80.99,24600.0,50.4401,50.4775,50.4338,50.4775,24600.0
2010-03-05 11:20:00,81.0,81.06,80.94,81.04,36400.0,50.4837,50.5211,50.4463,50.5086,36400.0
2010-03-05 11:25:00,81.05,81.11,80.97,80.99,42900.0,50.5149,50.5523,50.465,50.4775,42900.0
2010-03-05 11:30:00,81.0,81.11,80.99,81.06,22400.0,50.4837,50.5523,50.4775,50.5211,22400.0
2010-03-05 11:35:00,81.05,81.06,80.94,80.94,30100.0,50.5149,50.5211,50.4463,50.4463,30100.0
2010-03-05 11:40:00,80.94,80.94,80.83,80.85,15100.0,50.4463,50.4463,50.3777,50.3902,15100.0
2010-03-05 11:45:00,80.84,80.88,80.81,80.83,17100.0,50.384,50.4089,50.3653,50.3777,17100.0
2010-03-05 11:50:00,80.81,80.81,80.7,80.79,17600.0,50.3653,50.3653,50.2967,50.3528,17600.0
2010-03-05 11:55:00,80.78,80.79,80.69,80.73,17600.0,50.3466,50.3528,50.2905,50.3154,17600.0
2010-03-05 12:00:00,80.73,80.81,80.71,80.76,32900.0,50.3154,50.3653,50.303,50.3341,32900.0
2010-03-05 12:05:00,80.76,80.77,80.61,80.62,11600.0,50.3341,50.3403,50.2406,50.2469,11600.0
2010-03-05 12:10:00,80.61,80.68,80.57,80.68,18600.0,50.2406,50.2843,50.2157,50.2843,18600.0
2010-03-05 12:15:00,80.68,80.76,80.67,80.69,49500.0,50.2843,50.3341,50.278,50.2905,49500.0
2010-03-05 12:20:00,80.69,80.72,80.68,80.72,16200.0,50.2905,50.3092,50.2843,50.3092,16200.0
2010-03-05 12:25:00,80.72,80.73,80.65,80.7,11800.0,50.3092,50.3154,50.2656,50.2967,11800.0
2010-03-05 12:30:00,80.7,80.77,80.7,80.7,32300.0,50.2967,50.3403,50.2967,50.2967,32300.0
2010-03-05 12:35:00,80.71,80.78,80.68,80.77,21500.0,50.303,50.3466,50.2843,50.3403,21500.0
2010-03-05 12:40:00,80.78,80.85,80.77,80.84,8800.0,50.3466,50.3902,50.3403,50.384,8800.0
2010-03-05 12:45:00,80.82,80.82,80.79,80.8,15200.0,50.3715,50.3715,50.3528,50.359,15200.0
2010-03-05 12:50:00,80.82,80.82,80.76,80.79,8100.0,50.3715,50.3715,50.3341,50.3528,8100.0
2010-03-05 12:55:00,80.79,80.81,80.74,80.78,11800.0,50.3528,50.3653,50.3217,50.3466,11800.0
2010-03-05 13:00:00,80.78,80.78,80.7,80.77,17300.0,50.3466,50.3466,50.2967,50.3403,17300.0
2010-03-05 13:05:00,80.77,80.84,80.77,80.81,22500.0,50.3403,50.384,50.3403,50.3653,22500.0
2010-03-05 13:10:00,80.8,80.89,80.8,80.88,7200.0,50.359,50.4151,50.359,50.4089,7200.0
2010-03-05 13:15:00,80.88,80.91,80.87,80.88,17900.0,50.4089,50.4276,50.4027,50.4089,17900.0
2010-03-05 13:20:00,80.88,80.96,80.86,80.95,25800.0,50.4089,50.4588,50.3964,50.4525,25800.0
2010-03-05 13:25:00,80.96,81.0,80.92,80.95,20600.0,50.4588,50.4837,50.4338,50.4525,20600.0
2010-03-05 13:30:00,80.95,80.95,80.9,80.91,11700.0,50.4525,50.4525,50.4214,50.4276,11700.0
2010-03-05 13:35:00,80.91,80.91,80.83,80.83,23300.0,50.4276,50.4276,50.3777,50.3777,23300.0
2010-03-05 13:40:00,80.83,80.84,80.78,80.84,17900.0,50.3777,50.384,50.3466,50.384,17900.0
2010-03-05 13:45:00,80.85,80.91,80.84,80.89,21400.0,50.3902,50.4276,50.384,50.4151,21400.0
2010-03-05 13:50:00,80.9,80.93,80.89,80.9,17500.0,50.4214,50.4401,50.4151,50.4214,17500.0
2010-03-05 13:55:00,80.9,80.93,80.87,80.9,13600.0,50.4214,50.4401,50.4027,50.4214,13600.0
2010-03-05 14:00:00,80.91,80.91,80.85,80.86,15100.0,50.4276,50.4276,50.3902,50.3964,15100.0
2010-03-05 14:05:00,80.86,80.98,80.86,80.96,16700.0,50.3964,50.4712,50.3964,50.4588,16700.0
2010-03-05 14:10:00,80.95,80.96,80.83,80.85,28200.0,50.4525,50.4588,50.3777,50.3902,28200.0
2010-03-05 14:15:00,80.85,80.87,80.74,80.75,26200.0,50.3902,50.4027,50.3217,50.3279,26200.0
2010-03-05 14:20:00,80.75,80.75,80.65,80.65,26100.0,50.3279,50.3279,50.2656,50.2656,26100.0
2010-03-05 14:25:00,80.64,80.65,80.58,80.62,35600.0,50.2593,50.2656,50.2219,50.2469,35600.0
2010-03-05 14:30:00,80.63,80.77,80.62,80.75,39500.0,50.2531,50.3403,50.2469,50.3279,39500.0
2010-03-05 14:35:00,80.75,80.77,80.74,80.75,31800.0,50.3279,50.3403,50.3217,50.3279,31800.0
2010-03-05 14:40:00,80.76,80.88,80.76,80.83,32600.0,50.3341,50.4089,50.3341,50.3777,32600.0
2010-03-05 14:45:00,80.82,81.06,80.81,81.06,58500.0,50.3715,50.5211,50.3653,50.5211,58500.0
2010-03-05 14:50:00,81.06,81.07,81.02,81.05,34000.0,50.5211,50.5273,50.4962,50.5149,34000.0
2010-03-05 14:55:00,81.05,81.15,81.03,81.14,28500.0,50.5149,50.5772,50.5024,50.571,28500.0
2010-03-05 15:00:00,81.13,81.32,81.13,81.3,54200.0,50.5647,50.6831,50.5647,50.6707,54200.0
2010-03-05 15:05:00,81.3,81.3,81.21,81.25,46500.0,50.6707,50.6707,50.6146,50.6395,46500.0
2010-03-05 15:10:00,81.24,81.27,81.21,81.27,20900.0,50.6333,50.652,50.6146,50.652,20900.0
2010-03-05 15:15:00,81.29,81.32,81.22,81.31,32300.0,50.6644,50.6831,50.6208,50.6769,32300.0
2010-03-05 15:20:00,81.31,81.32,81.19,81.27,59500.0,50.6769,50.6831,50.6021,50.652,59500.0
2010-03-05 15:25:00,81.28,81.3,81.12,81.16,58300.0,50.6582,50.6707,50.5585,50.5834,58300.0
2010-03-05 15:30:00,81.16,81.29,81.1,81.27,47400.0,50.5834,50.6644,50.546,50.652,47400.0
2010-03-05 15:35:00,81.26,81.27,81.22,81.26,58500.0,50.6457,50.652,50.6208,50.6457,58500.0
2010-03-05 15:40:00,81.26,81.28,81.24,81.28,75300.0,50.6457,50.6582,50.6333,50.6582,75300.0
2010-03-05 15:45:00,81.28,81.28,81.22,81.28,116900.0,50.6582,50.6582,50.6208,50.6582,116900.0
2010-03-05 15:50:00,81.27,81.31,81.25,81.27,80800.0,50.652,50.6769,50.6395,50.652,80800.0
2010-03-05 15:55:00,81.27,81.33,81.25,81.27,169900.0,50.652,50.6894,50.6395,50.652,169900.0
2010-03-08 09:30:00,81.19,81.9,81.19,81.71,74600.0,50.6021,51.0446,50.6021,50.9262,74600.0
2010-03-08 09:35:00,81.73,81.81,81.65,81.7,33600.0,50.9387,50.9885,50.8888,50.92,33600.0
2010-03-08 09:40:00,81.7,81.97,81.68,81.83,41300.0,50.92,51.0883,50.9075,51.001,41300.0
2010-03-08 09:45:00,81.8,81.8,81.5,81.52,62200.0,50.9823,50.9823,50.7953,50.8078,62200.0
2010-03-08 09:50:00,81.53,81.89,81.53,81.86,35700.0,50.814,51.0384,50.814,51.0197,35700.0
2010-03-08 09:55:00,81.85,81.85,81.44,81.46,34100.0,51.0135,51.0135,50.7579,50.7704,34100.0
2010-03-08 10:00:00,81.49,81.5,81.33,81.39,50000.0,50.7891,50.7953,50.6894,50.7268,50000.0
2010-03-08 10:05:00,81.39,81.39,81.24,81.36,43700.0,50.7268,50.7268,50.6333,50.7081,43700.0
2010-03-08 10:10:00,81.35,81.4,81.29,81.39,29200.0,50.7018,50.733,50.6644,50.7268,29200.0
2010-03-08 10:15:00,81.37,81.39,81.35,81.37,29800.0,50.7143,50.7268,50.7018,50.7143,29800.0
2010-03-08 10:20:00,81.39,81.39,81.29,81.3,28700.0,50.7268,50.7268,50.6644,50.6707,28700.0
2010-03-08 10:25:00,81.31,81.33,81.25,81.27,39800.0,50.6769,50.6894,50.6395,50.652,39800.0
2010-03-08 10:30:00,81.26,81.28,81.22,81.24,54900.0,50.6457,50.6582,50.6208,50.6333,54900.0
2010-03-08 10:35:00,81.25,81.27,81.23,81.26,33500.0,50.6395,50.652,50.627,50.6457,33500.0
2010-03-08 10:40:00,81.26,81.26,81.21,81.22,14900.0,50.6457,50.6457,50.6146,50.6208,14900.0
2010-03-08 10:45:00,81.21,81.25,81.21,81.25,29000.0,50.6146,50.6395,50.6146,50.6395,29000.0
2010-03-08 10:50:00,81.26,81.32,81.25,81.27,14600.0,50.6457,50.6831,50.6395,50.652,14600.0
2010-03-08 10:55:00,81.29,81.3,81.25,81.27,13700.0,50.6644,50.6707,50.6395,50.652,13700.0
2010-03-08 11:00:00,81.27,81.35,81.26,81.35,23200.0,50.652,50.7018,50.6457,50.7018,23200.0
2010-03-08 11:05:00,81.33,81.46,81.33,81.45,23900.0,50.6894,50.7704,50.6894,50.7642,23900.0
2010-03-08 11:10:00,81.45,81.51,81.43,81.46,15600.0,50.7642,50.8016,50.7517,50.7704,15600.0
2010-03-08 11:15:00,81.45,81.5,81.43,81.43,21800.0,50.7642,50.7953,50.7517,50.7517,21800.0
2010-03-08 11:20:00,81.46,81.5,81.31,81.33,20000.0,50.7704,50.7953,50.6769,50.6894,20000.0
2010-03-08 11:25:00,81.34,81.34,81.21,81.3,16800.0,50.6956,50.6956,50.6146,50.6707,16800.0
2010-03-08 11:30:00,81.3,81.33,81.28,81.3,20900.0,50.6707,50.6894,50.6582,50.6707,20900.0
2010-03-08 11:35:00,81.33,81.46,81.33,81.46,20700.0,50.6894,50.7704,50.6894,50.7704,20700.0
2010-03-08 11:40:00,81.46,81.55,81.44,81.5,15500.0,50.7704,50.8265,50.7579,50.7953,15500.0
2010-03-08 11:45:00,81.5,81.56,81.5,81.56,20800.0,50.7953,50.8327,50.7953,50.8327,20800.0
2010-03-08 11:50:00,81.54,81.56,81.51,81.54,19800.0,50.8203,50.8327,50.8016,50.8203,19800.0
2010-03-08 11:55:00,81.54,81.59,81.53,81.59,17600.0,50.8203,50.8514,50.814,50.8514,17600.0
2010-03-08 12:00:00,81.6,81.6,81.52,81.58,23900.0,50.8577,50.8577,50.8078,50.8452,23900.0
2010-03-08 12:05:00,81.59,81.62,81.57,81.6,11100.0,50.8514,50.8701,50.839,50.8577,11100.0
2010-03-08 12:10:00,81.59,81.59,81.5,81.51,18000.0,50.8514,50.8514,50.7953,50.8016,18000.0
2010-03-08 12:15:00,81.52,81.58,81.5,81.5,11700.0,50.8078,50.8452,50.7953,50.7953,11700.0
2010-03-08 12:20:00,81.5,81.51,81.41,81.42,21900.0,50.7953,50.8016,50.7392,50.7455,21900.0
2010-03-08 12:25:00,81.42,81.53,81.41,81.53,19600.0,50.7455,50.814,50.7392,50.814,19600.0
2010-03-08 12:30:00,81.52,81.53,81.5,81.53,13200.0,50.8078,50.814,50.7953,50.814,13200.0
2010-03-08 12:35:00,81.53,81.56,81.5,81.5,15000.0,50.814,50.8327,50.7953,50.7953,15000.0
2010-03-08 12:40:00,81.48,81.5,81.43,81.49,14800.0,50.7829,50.7953,50.7517,50.7891,14800.0
2010-03-08 12:45:00,81.49,81.51,81.41,81.49,17900.0,50.7891,50.8016,50.7392,50.7891,17900.0
2010-03-08 12:50:00,81.49,81.54,81.43,81.47,15100.0,50.7891,50.8203,50.7517,50.7766,15100.0
2010-03-08 12:55:00,81.47,81.52,81.43,81.5,16100.0,50.7766,50.8078,50.7517,50.7953,16100.0
2010-03-08 13:00:00,81.5,81.62,81.5,81.59,10300.0,50.7953,50.8701,50.7953,50.8514,10300.0
2010-03-08 13:05:00,81.59,81.6,81.49,81.5,12500.0,50.8514,50.8577,50.7891,50.7953,12500.0
2010-03-08 13:10:00,81.5,81.53,81.5,81.51,20200.0,50.7953,50.814,50.7953,50.8016,20200.0
2010-03-08 13:15:00,81.5,81.53,81.48,81.51,14300.0,50.7953,50.814,50.7829,50.8016,14300.0
2010-03-08 13:20:00,81.52,81.56,81.49,81.55,23700.0,50.8078,50.8327,50.7891,50.8265,23700.0
2010-03-08 13:25:00,81.55,81.57,81.52,81.54,19400.0,50.8265,50.839,50.8078,50.8203,19400.0
2010-03-08 13:30:00,81.54,81.56,81.48,81.51,16000.0,50.8203,50.8327,50.7829,50.8016,16000.0
2010-03-08 13:35:00,81.51,81.54,81.45,81.53,21100.0,50.8016,50.8203,50.7642,50.814,21100.0
2010-03-08 13:40:00,81.53,81.58,81.52,81.57,16200.0,50.814,50.8452,50.8078,50.839,16200.0
2010-03-08 13:45:00,81.57,81.58,81.5,81.5,18700.0,50.839,50.8452,50.7953,50.7953,18700.0
2010-03-08 13:50:00,81.51,81.65,81.48,81.58,23600.0,50.8016,50.8888,50.7829,50.8452,23600.0
2010-03-08 13:55:00,81.57,81.57,81.51,81.53,20300.0,50.839,50.839,50.8016,50.814,20300.0
2010-03-08 14:00:00,81.51,81.54,81.47,81.51,25600.0,50.8016,50.8203,50.7766,50.8016,25600.0
2010-03-08 14:05:00,81.51,81.54,81.46,81.5,19700.0,50.8016,50.8203,50.7704,50.7953,19700.0
2010-03-08 14:10:00,81.49,81.5,81.45,81.47,23500.0,50.7891,50.7953,50.7642,50.7766,23500.0
2010-03-08 14:15:00,81.46,81.5,81.44,81.46,23500.0,50.7704,50.7953,50.7579,50.7704,23500.0
2010-03-08 14:20:00,81.47,81.47,81.33,81.33,40700.0,50.7766,50.7766,50.6894,50.6894,40700.0
2010-03-08 14:25:00,81.34,81.34,81.3,81.31,31600.0,50.6956,50.6956,50.6707,50.6769,31600.0
2010-03-08 14:30:00,81.31,81.35,81.29,81.32,33700.0,50.6769,50.7018,50.6644,50.6831,33700.0
2010-03-08 14:35:00,81.33,81.33,81.25,81.28,17800.0,50.6894,50.6894,50.6395,50.6582,17800.0
2010-03-08 14:40:00,81.28,81.28,81.15,81.18,20100.0,50.6582,50.6582,50.5772,50.5959,20100.0
2010-03-08 14:45:00,81.19,81.21,81.12,81.14,13000.0,50.6021,50.6146,50.5585,50.571,13000.0
2010-03-08 14:50:00,81.15,81.28,81.15,81.22,23900.0,50.5772,50.6582,50.5772,50.6208,23900.0
2010-03-08 14:55:00,81.21,81.26,81.21,81.23,21500.0,50.6146,50.6457,50.6146,50.627,21500.0
2010-03-08 15:00:00,81.23,81.27,81.21,81.25,24900.0,50.627,50.652,50.6146,50.6395,24900.0
2010-03-08 15:05:00,81.27,81.33,81.26,81.27,35100.0,50.652,50.6894,50.6457,50.652,35100.0
2010-03-08 15:10:00,81.27,81.27,81.16,81.19,26900.0,50.652,50.652,50.5834,50.6021,26900.0
2010-03-08 15:15:00,81.18,81.21,81.14,81.2,25400.0,50.5959,50.6146,50.571,50.6083,25400.0
2010-03-08 15:20:00,81.19,81.2,81.18,81.19,29500.0,50.6021,50.6083,50.5959,50.6021,29500.0
2010-03-08 15:25:00,81.2,81.2,81.15,81.17,32000.0,50.6083,50.6083,50.5772,50.5897,32000.0
2010-03-08 15:30:00,81.17,81.2,81.16,81.19,26800.0,50.5897,50.6083,50.5834,50.6021,26800.0
2010-03-08 15:35:00,81.2,81.2,81.07,81.17,80800.0,50.6083,50.6083,50.5273,50.5897,80800.0
2010-03-08 15:40:00,81.17,81.22,81.14,81.2,121800.0,50.5897,50.6208,50.571,50.6083,121800.0
2010-03-08 15:45:00,81.19,81.21,81.16,81.17,70200.0,50.6021,50.6146,50.5834,50.5897,70200.0
2010-03-08 15:50:00,81.16,81.17,81.12,81.15,93200.0,50.5834,50.5897,50.5585,50.5772,93200.0
2010-03-08 15:55:00,81.15,81.16,81.09,81.14,149100.0,50.5772,50.5834,50.5398,50.571,149100.0
2010-03-09 09:30:00,81.01,81.41,80.84,81.41,28700.0,50.4899,50.7392,50.384,50.7392,28700.0
2010-03-09 09:35:00,81.4,81.49,81.23,81.47,36500.0,50.733,50.7891,50.627,50.7766,36500.0
2010-03-09 09:40:00,81.43,81.55,81.36,81.42,41300.0,50.7517,50.8265,50.7081,50.7455,41300.0
2010-03-09 09:45:00,81.42,81.44,81.27,81.27,47400.0,50.7455,50.7579,50.652,50.652,47400.0
2010-03-09 09:50:00,81.32,81.32,81.16,81.3,30200.0,50.6831,50.6831,50.5834,50.6707,30200.0
2010-03-09 09:55:00,81.31,81.31,81.2,81.25,20900.0,50.6769,50.6769,50.6083,50.6395,20900.0
2010-03-09 10:00:00,81.24,81.34,81.14,81.33,28900.0,50.6333,50.6956,50.571,50.6894,28900.0
2010-03-09 10:05:00,81.33,81.33,81.19,81.25,24100.0,50.6894,50.6894,50.6021,50.6395,24100.0
2010-03-09 10:10:00,81.26,81.39,81.25,81.38,33300.0,50.6457,50.7268,50.6395,50.7205,33300.0
2010-03-09 10:15:00,81.37,81.5,81.34,81.46,38400.0,50.7143,50.7953,50.6956,50.7704,38400.0
2010-03-09 10:20:00,81.44,81.64,81.44,81.64,30500.0,50.7579,50.8826,50.7579,50.8826,30500.0
2010-03-09 10:25:00,81.64,81.7,81.64,81.66,44000.0,50.8826,50.92,50.8826,50.895,44000.0
2010-03-09 10:30:00,81.64,81.69,81.57,81.69,17400.0,50.8826,50.9137,50.839,50.9137,17400.0
2010-03-09 10:35:00,81.69,81.83,81.6,81.62,48000.0,50.9137,51.001,50.8577,50.8701,48000.0
2010-03-09 10:40:00,81.61,81.67,81.56,81.63,20000.0,50.8639,50.9013,50.8327,50.8763,20000.0
2010-03-09 10:45:00,81.63,81.76,81.63,81.76,20000.0,50.8763,50.9574,50.8763,50.9574,20000.0
2010-03-09 10:50:00,81.76,81.89,81.75,81.87,28500.0,50.9574,51.0384,50.9511,51.0259,28500.0
2010-03-09 10:55:00,81.89,81.97,81.86,81.96,13900.0,51.0384,51.0883,51.0197,51.082,13900.0
2010-03-09 11:00:00,81.97,82.0,81.9,81.92,40100.0,51.0883,51.107,51.0446,51.0571,40100.0
2010-03-09 11:05:00,81.91,81.98,81.86,81.98,28700.0,51.0509,51.0945,51.0197,51.0945,28700.0
2010-03-09 11:10:00,81.98,82.04,81.96,81.98,28900.0,51.0945,51.1319,51.082,51.0945,28900.0
2010-03-09 11:15:00,81.98,81.99,81.95,81.97,16400.0,51.0945,51.1007,51.0758,51.0883,16400.0
2010-03-09 11:20:00,81.96,82.03,81.9,81.95,23200.0,51.082,51.1257,51.0446,51.0758,23200.0
2010-03-09 11:25:00,81.95,82.0,81.93,82.0,15500.0,51.0758,51.107,51.0633,51.107,15500.0
2010-03-09 11:30:00,82.0,82.06,81.98,82.06,20800.0,51.107,51.1443,51.0945,51.1443,20800.0
2010-03-09 11:35:00,82.06,82.11,82.03,82.09,25600.0,51.1443,51.1755,51.1257,51.163,25600.0
2010-03-09 11:40:00,82.08,82.21,82.07,82.19,40300.0,51.1568,51.2378,51.1506,51.2254,40300.0
2010-03-09 11:45:00,82.22,82.31,82.2,82.3,22700.0,51.2441,51.3002,51.2316,51.2939,22700.0
2010-03-09 11:50:00,82.3,82.38,82.28,82.35,42900.0,51.2939,51.3438,51.2815,51.3251,42900.0
2010-03-09 11:55:00,82.35,82.38,82.26,82.27,31700.0,51.3251,51.3438,51.269,51.2752,31700.0
2010-03-09 12:00:00,82.27,82.28,82.23,82.28,11400.0,51.2752,51.2815,51.2503,51.2815,11400.0
2010-03-09 12:05:00,82.29,82.29,82.17,82.18,16700.0,51.2877,51.2877,51.2129,51.2191,16700.0
2010-03-09 12:10:00,82.18,82.23,82.15,82.21,19400.0,51.2191,51.2503,51.2004,51.2378,19400.0
2010-03-09 12:15:00,82.21,82.21,82.13,82.15,11500.0,51.2378,51.2378,51.188,51.2004,11500.0
2010-03-09 12:20:00,82.15,82.2,82.11,82.17,14200.0,51.2004,51.2316,51.1755,51.2129,14200.0
2010-03-09 12:25:00,82.17,82.19,82.15,82.18,15600.0,51.2129,51.2254,51.2004,51.2191,15600.0
2010-03-09 12:30:00,82.18,82.19,82.16,82.18,22100.0,51.2191,51.2254,51.2067,51.2191,22100.0
2010-03-09 12:35:00,82.16,82.23,82.13,82.23,14700.0,51.2067,51.2503,51.188,51.2503,14700.0
2010-03-09 12:40:00,82.23,82.3,82.23,82.24,25200.0,51.2503,51.2939,51.2503,51.2565,25200.0
2010-03-09 12:45:00,82.24,82.31,82.23,82.3,19900.0,51.2565,51.3002,51.2503,51.2939,19900.0
2010-03-09 12:50:00,82.29,82.32,82.27,82.29,17100.0,51.2877,51.3064,51.2752,51.2877,17100.0
2010-03-09 12:55:00,82.29,82.42,82.29,82.41,18700.0,51.2877,51.3687,51.2877,51.3625,18700.0
2010-03-09 13:00:00,82.42,82.44,82.39,82.39,22900.0,51.3687,51.3812,51.35,51.35,22900.0
2010-03-09 13:05:00,82.4,82.42,82.35,82.39,27400.0,51.3563,51.3687,51.3251,51.35,27400.0
2010-03-09 13:10:00,82.39,82.42,82.37,82.39,27800.0,51.35,51.3687,51.3376,51.35,27800.0
2010-03-09 13:15:00,82.39,82.43,82.38,82.42,29500.0,51.35,51.375,51.3438,51.3687,29500.0
2010-03-09 13:20:00,82.42,82.43,82.41,82.41,27400.0,51.3687,51.375,51.3625,51.3625,27400.0
2010-03-09 13:25:00,82.41,82.41,82.38,82.39,18500.0,51.3625,51.3625,51.3438,51.35,18500.0
2010-03-09 13:30:00,82.4,82.45,82.39,82.41,26300.0,51.3563,51.3874,51.35,51.3625,26300.0
2010-03-09 13:35:00,82.41,82.41,82.33,82.33,13600.0,51.3625,51.3625,51.3126,51.3126,13600.0
2010-03-09 13:40:00,82.33,82.36,82.31,82.34,27500.0,51.3126,51.3313,51.3002,51.3189,27500.0
2010-03-09 13:45:00,82.36,82.42,82.33,82.4,22400.0,51.3313,51.3687,51.3126,51.3563,22400.0
2010-03-09 13:50:00,82.41,82.41,82.38,82.4,19700.0,51.3625,51.3625,51.3438,51.3563,19700.0
2010-03-09 13:55:00,82.41,82.41,82.36,82.38,21200.0,51.3625,51.3625,51.3313,51.3438,21200.0
2010-03-09 14:00:00,82.38,82.38,82.22,82.24,50600.0,51.3438,51.3438,51.2441,51.2565,50600.0
2010-03-09 14:05:00,82.25,82.25,82.17,82.19,28700.0,51.2628,51.2628,51.2129,51.2254,28700.0
2010-03-09 14:10:00,82.19,82.23,82.18,82.22,14300.0,51.2254,51.2503,51.2191,51.2441,14300.0
2010-03-09 14:15:00,82.22,82.25,82.21,82.24,27100.0,51.2441,51.2628,51.2378,51.2565,27100.0
2010-03-09 14:20:00,82.24,82.28,82.24,82.28,11800.0,51.2565,51.2815,51.2565,51.2815,11800.0
2010-03-09 14:25:00,82.28,82.33,82.28,82.33,19800.0,51.2815,51.3126,51.2815,51.3126,19800.0
2010-03-09 14:30:00,82.33,82.36,82.32,82.34,26500.0,51.3126,51.3313,51.3064,51.3189,26500.0
2010-03-09 14:35:00,82.33,82.34,82.28,82.32,32800.0,51.3126,51.3189,51.2815,51.3064,32800.0
2010-03-09 14:40:00,82.32,82.32,82.22,82.24,23300.0,51.3064,51.3064,51.2441,51.2565,23300.0
2010-03-09 14:45:00,82.24,82.27,82.22,82.27,14300.0,51.2565,51.2752,51.2441,51.2752,14300.0
2010-03-09 14:50:00,82.28,82.28,82.13,82.23,32100.0,51.2815,51.2815,51.188,51.2503,32100.0
2010-03-09 14:55:00,82.23,82.33,82.21,82.33,36300.0,51.2503,51.3126,51.2378,51.3126,36300.0
2010-03-09 15:00:00,82.33,82.44,82.32,82.4,36800.0,51.3126,51.3812,51.3064,51.3563,36800.0
2010-03-09 15:05:00,82.4,82.42,82.39,82.4,37900.0,51.3563,51.3687,51.35,51.3563,37900.0
2010-03-09 15:10:00,82.4,82.4,82.21,82.21,70200.0,51.3563,51.3563,51.2378,51.2378,70200.0
2010-03-09 15:15:00,82.22,82.23,82.04,82.06,62500.0,51.2441,51.2503,51.1319,51.1443,62500.0
2010-03-09 15:20:00,82.06,82.07,81.92,81.94,43200.0,51.1443,51.1506,51.0571,51.0696,43200.0
2010-03-09 15:25:00,81.95,82.04,81.9,82.03,28700.0,51.0758,51.1319,51.0446,51.1257,28700.0
2010-03-09 15:30:00,82.03,82.09,82.03,82.08,25500.0,51.1257,51.163,51.1257,51.1568,25500.0
2010-03-09 15:35:00,82.09,82.21,82.09,82.21,31300.0,51.163,51.2378,51.163,51.2378,31300.0
2010-03-09 15:40:00,82.2,82.28,82.2,82.25,83700.0,51.2316,51.2815,51.2316,51.2628,83700.0
2010-03-09 15:45:00,82.25,82.26,82.12,82.16,71500.0,51.2628,51.269,51.1817,51.2067,71500.0
2010-03-09 15:50:00,82.15,82.25,82.15,82.2,104700.0,51.2004,51.2628,51.2004,51.2316,104700.0
2010-03-09 15:55:00,82.21,82.25,82.19,82.22,137300.0,51.2378,51.2628,51.2254,51.2441,137300.0
2010-03-10 09:30:00,82.49,82.81,82.3,82.71,105200.0,51.4123,51.6118,51.2939,51.5495,105200.0
2010-03-10 09:35:00,82.67,82.72,82.5,82.63,46100.0,51.5245,51.5557,51.4186,51.4996,46100.0
2010-03-10 09:40:00,82.66,82.88,82.61,82.88,38200.0,51.5183,51.6554,51.4871,51.6554,38200.0
2010-03-10 09:45:00,82.85,82.96,82.81,82.89,29300.0,51.6367,51.7053,51.6118,51.6617,29300.0
2010-03-10 09:50:00,82.87,82.96,82.85,82.88,27200.0,51.6492,51.7053,51.6367,51.6554,27200.0
2010-03-10 09:55:00,82.85,82.86,82.62,82.65,33300.0,51.6367,51.643,51.4934,51.5121,33300.0
2010-03-10 10:00:00,82.67,82.76,82.51,82.52,45800.0,51.5245,51.5806,51.4248,51.431,45800.0
2010-03-10 10:05:00,82.52,82.54,82.47,82.53,51200.0,51.431,51.4435,51.3999,51.4373,51200.0
2010-03-10 10:10:00,82.53,82.53,82.37,82.37,32700.0,51.4373,51.4373,51.3376,51.3376,32700.0
2010-03-10 10:15:00,82.38,82.48,82.37,82.47,36000.0,51.3438,51.4061,51.3376,51.3999,36000.0
2010-03-10 10:20:00,82.49,82.68,82.49,82.65,22900.0,51.4123,51.5308,51.4123,51.5121,22900.0
2010-03-10 10:25:00,82.66,82.82,82.66,82.8,39600.0,51.5183,51.618,51.5183,51.6056,39600.0
2010-03-10 10:30:00,82.81,82.88,82.8,82.86,28700.0,51.6118,51.6554,51.6056,51.643,28700.0
2010-03-10 10:35:00,82.86,82.93,82.83,82.86,28200.0,51.643,51.6866,51.6243,51.643,28200.0
2010-03-10 10:40:00,82.84,82.85,82.75,82.78,23900.0,51.6305,51.6367,51.5744,51.5931,23900.0
2010-03-10 10:45:00,82.76,82.8,82.69,82.7,18500.0,51.5806,51.6056,51.537,51.5432,18500.0
2010-03-10 10:50:00,82.7,82.7,82.65,82.69,21200.0,51.5432,51.5432,51.5121,51.537,21200.0
2010-03-10 10:55:00,82.69,82.77,82.66,82.68,16800.0,51.537,51.5869,51.5183,51.5308,16800.0
2010-03-10 11:00:00,82.69,82.9,82.65,82.79,29900.0,51.537,51.6679,51.5121,51.5993,29900.0
2010-03-10 11:05:00,82.79,82.87,82.74,82.79,21300.0,51.5993,51.6492,51.5682,51.5993,21300.0
2010-03-10 11:10:00,82.78,82.79,82.66,82.71,35100.0,51.5931,51.5993,51.5183,51.5495,35100.0
2010-03-10 11:15:00,82.72,82.93,82.7,82.93,20500.0,51.5557,51.6866,51.5432,51.6866,20500.0
2010-03-10 11:20:00,82.93,82.94,82.78,82.78,20100.0,51.6866,51.6928,51.5931,51.5931,20100.0
2010-03-10 11:25:00,82.77,82.79,82.66,82.67,37800.0,51.5869,51.5993,51.5183,51.5245,37800.0
2010-03-10 11:30:00,82.67,82.72,82.6,82.71,25300.0,51.5245,51.5557,51.4809,51.5495,25300.0
2010-03-10 11:35:00,82.71,82.72,82.58,82.61,26200.0,51.5495,51.5557,51.4684,51.4871,26200.0
2010-03-10 11:40:00,82.61,82.61,82.45,82.54,28500.0,51.4871,51.4871,51.3874,51.4435,28500.0
2010-03-10 11:45:00,82.56,82.62,82.46,82.46,22700.0,51.456,51.4934,51.3937,51.3937,22700.0
2010-03-10 11:50:00,82.46,82.54,82.41,82.54,19900.0,51.3937,51.4435,51.3625,51.4435,19900.0
2010-03-10 11:55:00,82.54,82.58,82.52,82.55,17300.0,51.4435,51.4684,51.431,51.4497,17300.0
2010-03-10 12:00:00,82.57,82.61,82.55,82.58,13800.0,51.4622,51.4871,51.4497,51.4684,13800.0
2010-03-10 12:05:00,82.58,82.6,82.38,82.39,43900.0,51.4684,51.4809,51.3438,51.35,43900.0
2010-03-10 12:10:00,82.38,82.41,82.35,82.39,21800.0,51.3438,51.3625,51.3251,51.35,21800.0
2010-03-10 12:15:00,82.39,82.45,82.36,82.44,15000.0,51.35,51.3874,51.3313,51.3812,15000.0
2010-03-10 12:20:00,82.44,82.53,82.43,82.47,18300.0,51.3812,51.4373,51.375,51.3999,18300.0
2010-03-10 12:25:00,82.47,82.5,82.35,82.35,18400.0,51.3999,51.4186,51.3251,51.3251,18400.0
2010-03-10 12:30:00,82.35,82.39,82.23,82.38,21900.0,51.3251,51.35,51.2503,51.3438,21900.0
2010-03-10 12:35:00,82.38,82.41,82.32,82.39,21100.0,51.3438,51.3625,51.3064,51.35,21100.0
2010-03-10 12:40:00,82.38,82.48,82.38,82.47,12000.0,51.3438,51.4061,51.3438,51.3999,12000.0
2010-03-10 12:45:00,82.47,82.56,82.4,82.56,20400.0,51.3999,51.456,51.3563,51.456,20400.0
2010-03-10 12:50:00,82.56,82.58,82.49,82.56,19300.0,51.456,51.4684,51.4123,51.456,19300.0
2010-03-10 12:55:00,82.53,82.61,82.51,82.57,15400.0,51.4373,51.4871,51.4248,51.4622,15400.0
2010-03-10 13:00:00,82.57,82.58,82.49,82.52,21000.0,51.4622,51.4684,51.4123,51.431,21000.0
2010-03-10 13:05:00,82.5,82.54,82.47,82.53,14400.0,51.4186,51.4435,51.3999,51.4373,14400.0
2010-03-10 13:10:00,82.53,82.65,82.53,82.64,14800.0,51.4373,51.5121,51.4373,51.5058,14800.0
2010-03-10 13:15:00,82.64,82.81,82.64,82.81,22200.0,51.5058,51.6118,51.5058,51.6118,22200.0
2010-03-10 13:20:00,82.81,82.81,82.66,82.67,24800.0,51.6118,51.6118,51.5183,51.5245,24800.0
2010-03-10 13:25:00,82.68,82.68,82.58,82.59,14600.0,51.5308,51.5308,51.4684,51.4747,14600.0
2010-03-10 13:30:00,82.58,82.6,82.53,82.58,15900.0,51.4684,51.4809,51.4373,51.4684,15900.0
2010-03-10 13:35:00,82.59,82.66,82.58,82.64,17600.0,51.4747,51.5183,51.4684,51.5058,17600.0
2010-03-10 13:40:00,82.63,82.7,82.59,82.67,17200.0,51.4996,51.5432,51.4747,51.5245,17200.0
2010-03-10 13:45:00,82.67,82.7,82.62,82.65,18700.0,51.5245,51.5432,51.4934,51.5121,18700.0
2010-03-10 13:50:00,82.64,82.65,82.51,82.56,23500.0,51.5058,51.5121,51.4248,51.456,23500.0
2010-03-10 13:55:00,82.55,82.58,82.51,82.58,19000.0,51.4497,51.4684,51.4248,51.4684,19000.0
2010-03-10 14:00:00,82.58,82.69,82.57,82.67,17100.0,51.4684,51.537,51.4622,51.5245,17100.0
2010-03-10 14:05:00,82.69,82.8,82.69,82.79,19600.0,51.537,51.6056,51.537,51.5993,19600.0
2010-03-10 14:10:00,82.79,82.84,82.78,82.84,28100.0,51.5993,51.6305,51.5931,51.6305,28100.0
2010-03-10 14:15:00,82.82,82.93,82.82,82.9,19300.0,51.618,51.6866,51.618,51.6679,19300.0
2010-03-10 14:20:00,82.91,82.93,82.87,82.87,26100.0,51.6741,51.6866,51.6492,51.6492,26100.0
2010-03-10 14:25:00,82.89,82.95,82.85,82.95,22200.0,51.6617,51.699,51.6367,51.699,22200.0
2010-03-10 14:30:00,82.95,82.96,82.91,82.91,13700.0,51.699,51.7053,51.6741,51.6741,13700.0
2010-03-10 14:35:00,82.92,82.92,82.85,82.86,19000.0,51.6803,51.6803,51.6367,51.643,19000.0
2010-03-10 14:40:00,82.85,82.89,82.82,82.83,16800.0,51.6367,51.6617,51.618,51.6243,16800.0
2010-03-10 14:45:00,82.85,82.91,82.83,82.89,14700.0,51.6367,51.6741,51.6243,51.6617,14700.0
2010-03-10 14:50:00,82.88,82.88,82.75,82.77,24700.0,51.6554,51.6554,51.5744,51.5869,24700.0
2010-03-10 14:55:00,82.76,82.83,82.75,82.82,21300.0,51.5806,51.6243,51.5744,51.618,21300.0
2010-03-10 15:00:00,82.82,82.89,82.79,82.79,21900.0,51.618,51.6617,51.5993,51.5993,21900.0
2010-03-10 15:05:00,82.79,82.79,82.73,82.78,33300.0,51.5993,51.5993,51.5619,51.5931,33300.0
2010-03-10 15:10:00,82.78,82.79,82.7,82.74,39100.0,51.5931,51.5993,51.5432,51.5682,39100.0
2010-03-10 15:15:00,82.74,82.75,82.64,82.64,38700.0,51.5682,51.5744,51.5058,51.5058,38700.0
2010-03-10 15:20:00,82.68,82.69,82.56,82.62,54000.0,51.5308,51.537,51.456,51.4934,54000.0
2010-03-10 15:25:00,82.62,82.72,82.57,82.57,34000.0,51.4934,51.5557,51.4622,51.4622,34000.0
2010-03-10 15:30:00,82.56,82.65,82.52,82.62,48100.0,51.456,51.5121,51.431,51.4934,48100.0
2010-03-10 15:35:00,82.62,82.69,82.6,82.68,68300.0,51.4934,51.537,51.4809,51.5308,68300.0
2010-03-10 15:40:00,82.68,82.68,82.61,82.61,35500.0,51.5308,51.5308,51.4871,51.4871,35500.0
2010-03-10 15:45:00,82.62,82.65,82.57,82.61,50800.0,51.4934,51.5121,51.4622,51.4871,50800.0
2010-03-10 15:50:00,82.62,82.72,82.61,82.64,56100.0,51.4934,51.5557,51.4871,51.5058,56100.0
2010-03-10 15:55:00,82.66,82.7,82.57,82.59,101300.0,51.5183,51.5432,51.4622,51.4747,101300.0
2010-03-11 09:30:00,82.2,82.37,82.02,82.24,48100.0,51.2316,51.3376,51.1194,51.2565,48100.0
2010-03-11 09:35:00,82.22,82.25,81.73,81.73,41700.0,51.2441,51.2628,50.9387,50.9387,41700.0
2010-03-11 09:40:00,81.74,81.91,81.13,81.16,149800.0,50.9449,51.0509,50.5647,50.5834,149800.0
2010-03-11 09:45:00,81.18,81.28,80.93,81.08,102500.0,50.5959,50.6582,50.4401,50.5336,102500.0
2010-03-11 09:50:00,81.08,81.11,80.39,80.45,212600.0,50.5336,50.5523,50.1035,50.1409,212600.0
2010-03-11 09:55:00,80.45,80.81,80.32,80.74,125200.0,50.1409,50.3653,50.0599,50.3217,125200.0
2010-03-11 10:00:00,80.73,81.24,80.72,81.24,72000.0,50.3154,50.6333,50.3092,50.6333,72000.0
2010-03-11 10:05:00,81.24,81.53,81.24,81.31,59400.0,50.6333,50.814,50.6333,50.6769,59400.0
2010-03-11 10:10:00,81.29,81.48,81.28,81.36,35500.0,50.6644,50.7829,50.6582,50.7081,35500.0
2010-03-11 10:15:00,81.36,81.72,81.36,81.68,36200.0,50.7081,50.9324,50.7081,50.9075,36200.0
2010-03-11 10:20:00,81.69,81.72,81.43,81.43,24900.0,50.9137,50.9324,50.7517,50.7517,24900.0
2010-03-11 10:25:00,81.44,81.58,81.44,81.52,12200.0,50.7579,50.8452,50.7579,50.8078,12200.0
2010-03-11 10:30:00,81.53,81.64,81.52,81.6,27000.0,50.814,50.8826,50.8078,50.8577,27000.0
2010-03-11 10:35:00,81.6,81.69,81.55,81.69,18000.0,50.8577,50.9137,50.8265,50.9137,18000.0
2010-03-11 10:40:00,81.69,81.98,81.69,81.8,22500.0,50.9137,51.0945,50.9137,50.9823,22500.0
2010-03-11 10:45:00,81.78,81.96,81.78,81.95,10100.0,50.9698,51.082,50.9698,51.0758,10100.0
2010-03-11 10:50:00,81.96,82.17,81.95,82.12,26000.0,51.082,51.2129,51.0758,51.1817,26000.0
2010-03-11 10:55:00,82.11,82.12,82.03,82.09,7000.0,51.1755,51.1817,51.1257,51.163,7000.0
2010-03-11 11:00:00,82.07,82.08,81.91,81.92,20900.0,51.1506,51.1568,51.0509,51.0571,20900.0
2010-03-11 11:05:00,81.92,82.09,81.92,82.07,7400.0,51.0571,51.163,51.0571,51.1506,7400.0
2010-03-11 11:10:00,82.06,82.17,82.04,82.04,14600.0,51.1443,51.2129,51.1319,51.1319,14600.0
2010-03-11 11:15:00,82.0,82.0,81.9,81.94,12800.0,51.107,51.107,51.0446,51.0696,12800.0
2010-03-11 11:20:00,81.91,82.0,81.9,81.92,7300.0,51.0509,51.107,51.0446,51.0571,7300.0
2010-03-11 11:25:00,81.9,81.96,81.79,81.79,14700.0,51.0446,51.082,50.9761,50.9761,14700.0
2010-03-11 11:30:00,81.8,81.82,81.73,81.73,6500.0,50.9823,50.9948,50.9387,50.9387,6500.0
2010-03-11 11:35:00,81.73,81.74,81.56,81.63,11300.0,50.9387,50.9449,50.8327,50.8763,11300.0
2010-03-11 11:40:00,81.63,81.65,81.49,81.5,25200.0,50.8763,50.8888,50.7891,50.7953,25200.0
2010-03-11 11:45:00,81.5,81.75,81.49,81.74,30900.0,50.7953,50.9511,50.7891,50.9449,30900.0
2010-03-11 11:50:00,81.74,81.74,81.52,81.52,12000.0,50.9449,50.9449,50.8078,50.8078,12000.0
2010-03-11 11:55:00,81.52,81.64,81.49,81.58,15800.0,50.8078,50.8826,50.7891,50.8452,15800.0
2010-03-11 12:00:00,81.6,81.65,81.58,81.63,6400.0,50.8577,50.8888,50.8452,50.8763,6400.0
2010-03-11 12:05:00,81.62,81.62,81.5,81.51,11200.0,50.8701,50.8701,50.7953,50.8016,11200.0
2010-03-11 12:10:00,81.51,81.55,81.47,81.48,14700.0,50.8016,50.8265,50.7766,50.7829,14700.0
2010-03-11 12:15:00,81.48,81.56,81.45,81.56,13300.0,50.7829,50.8327,50.7642,50.8327,13300.0
2010-03-11 12:20:00,81.57,81.66,81.54,81.62,15700.0,50.839,50.895,50.8203,50.8701,15700.0
2010-03-11 12:25:00,81.62,81.7,81.62,81.7,10300.0,50.8701,50.92,50.8701,50.92,10300.0
2010-03-11 12:30:00,81.7,81.74,81.67,81.73,17200.0,50.92,50.9449,50.9013,50.9387,17200.0
2010-03-11 12:35:00,81.74,81.89,81.74,81.87,17700.0,50.9449,51.0384,50.9449,51.0259,17700.0
2010-03-11 12:40:00,81.89,81.94,81.85,81.93,19100.0,51.0384,51.0696,51.0135,51.0633,19100.0
2010-03-11 12:45:00,81.93,81.94,81.9,81.93,10600.0,51.0633,51.0696,51.0446,51.0633,10600.0
2010-03-11 12:50:00,81.91,82.01,81.9,81.98,19400.0,51.0509,51.1132,51.0446,51.0945,19400.0
2010-03-11 12:55:00,81.99,82.06,81.98,82.04,22000.0,51.1007,51.1443,51.0945,51.1319,22000.0
2010-03-11 13:00:00,82.04,82.1,81.98,82.09,27100.0,51.1319,51.1693,51.0945,51.163,27100.0
2010-03-11 13:05:00,82.1,82.17,82.05,82.16,22300.0,51.1693,51.2129,51.1381,51.2067,22300.0
2010-03-11 13:10:00,82.15,82.2,82.15,82.2,18700.0,51.2004,51.2316,51.2004,51.2316,18700.0
2010-03-11 13:15:00,82.19,82.29,82.17,82.29,29400.0,51.2254,51.2877,51.2129,51.2877,29400.0
2010-03-11 13:20:00,82.28,82.3,82.22,82.26,29400.0,51.2815,51.2939,51.2441,51.269,29400.0
2010-03-11 13:25:00,82.28,82.36,82.28,82.35,23800.0,51.2815,51.3313,51.2815,51.3251,23800.0
2010-03-11 13:30:00,82.34,82.34,82.25,82.34,15900.0,51.3189,51.3189,51.2628,51.3189,15900.0
2010-03-11 13:35:00,82.33,82.44,82.33,82.43,28300.0,51.3126,51.3812,51.3126,51.375,28300.0
2010-03-11 13:40:00,82.45,82.49,82.43,82.47,32300.0,51.3874,51.4123,51.375,51.3999,32300.0
2010-03-11 13:45:00,82.48,82.6,82.47,82.56,40400.0,51.4061,51.4809,51.3999,51.456,40400.0
2010-03-11 13:50:00,82.54,82.55,82.32,82.33,32800.0,51.4435,51.4497,51.3064,51.3126,32800.0
2010-03-11 13:55:00,82.33,82.33,82.18,82.22,39000.0,51.3126,51.3126,51.2191,51.2441,39000.0
2010-03-11 14:00:00,82.21,82.26,82.11,82.25,61500.0,51.2378,51.269,51.1755,51.2628,61500.0
2010-03-11 14:05:00,82.23,82.36,82.18,82.36,38800.0,51.2503,51.3313,51.2191,51.3313,38800.0
2010-03-11 14:10:00,82.35,82.37,82.28,82.31,41000.0,51.3251,51.3376,51.2815,51.3002,41000.0
2010-03-11 14:15:00,82.31,82.36,82.28,82.36,40700.0,51.3002,51.3313,51.2815,51.3313,40700.0
2010-03-11 14:20:00,82.36,82.42,82.36,82.39,22400.0,51.3313,51.3687,51.3313,51.35,22400.0
2010-03-11 14:25:00,82.39,82.44,82.38,82.44,31400.0,51.35,51.3812,51.3438,51.3812,31400.0
2010-03-11 14:30:00,82.43,82.5,82.42,82.5,22400.0,51.375,51.4186,51.3687,51.4186,22400.0
2010-03-11 14:35:00,82.51,82.67,82.5,82.64,42300.0,51.4248,51.5245,51.4186,51.5058,42300.0
2010-03-11 14:40:00,82.67,82.73,82.48,82.68,34100.0,51.5245,51.5619,51.4061,51.5308,34100.0
2010-03-11 14:45:00,82.68,82.69,82.57,82.64,20300.0,51.5308,51.537,51.4622,51.5058,20300.0
2010-03-11 14:50:00,82.65,82.65,82.57,82.57,19200.0,51.5121,51.5121,51.4622,51.4622,19200.0
2010-03-11 14:55:00,82.57,82.6,82.51,82.6,20200.0,51.4622,51.4809,51.4248,51.4809,20200.0
2010-03-11 15:00:00,82.59,82.7,82.58,82.7,31900.0,51.4747,51.5432,51.4684,51.5432,31900.0
2010-03-11 15:05:00,82.69,82.93,82.69,82.91,54000.0,51.537,51.6866,51.537,51.6741,54000.0
2010-03-11 15:10:00,82.9,83.0,82.9,82.99,74200.0,51.6679,51.7302,51.6679,51.724,74200.0
2010-03-11 15:15:00,83.0,83.18,83.0,83.17,71100.0,51.7302,51.8424,51.7302,51.8362,71100.0
2010-03-11 15:20:00,83.15,83.24,83.11,83.22,95200.0,51.8237,51.8798,51.7988,51.8673,95200.0
2010-03-11 15:25:00,83.21,83.22,83.19,83.19,48400.0,51.8611,51.8673,51.8486,51.8486,48400.0
2010-03-11 15:30:00,83.19,83.22,83.17,83.17,90400.0,51.8486,51.8673,51.8362,51.8362,90400.0
2010-03-11 15:35:00,83.17,83.17,82.89,82.89,74900.0,51.8362,51.8362,51.6617,51.6617,74900.0
2010-03-11 15:40:00,82.91,83.01,82.91,82.98,42300.0,51.6741,51.7364,51.6741,51.7177,42300.0
2010-03-11 15:45:00,82.98,83.1,82.94,83.05,70300.0,51.7177,51.7925,51.6928,51.7614,70300.0
2010-03-11 15:50:00,83.04,83.13,83.01,83.09,74300.0,51.7551,51.8112,51.7364,51.7863,74300.0
2010-03-11 15:55:00,83.08,83.16,83.05,83.07,161200.0,51.7801,51.8299,51.7614,51.7738,161200.0
2010-03-12 09:30:00,83.09,83.2,82.82,82.9,54500.0,51.7863,51.8549,51.618,51.6679,54500.0
2010-03-12 09:35:00,82.88,83.07,82.74,82.97,25400.0,51.6554,51.7738,51.5682,51.7115,25400.0
2010-03-12 09:40:00,82.98,83.24,82.93,83.09,27000.0,51.7177,51.8798,51.6866,51.7863,27000.0
2010-03-12 09:45:00,83.07,83.28,83.0,83.28,28800.0,51.7738,51.9047,51.7302,51.9047,28800.0
2010-03-12 09:50:00,83.28,83.35,83.14,83.16,78800.0,51.9047,51.9483,51.8175,51.8299,78800.0
2010-03-12 09:55:00,83.14,83.14,82.82,83.05,47100.0,51.8175,51.8175,51.618,51.7614,47100.0
2010-03-12 10:00:00,83.05,83.1,82.89,82.97,68800.0,51.7614,51.7925,51.6617,51.7115,68800.0
2010-03-12 10:05:00,82.97,82.99,82.84,82.85,74200.0,51.7115,51.724,51.6305,51.6367,74200.0
2010-03-12 10:10:00,82.84,82.92,82.69,82.77,41000.0,51.6305,51.6803,51.537,51.5869,41000.0
2010-03-12 10:15:00,82.75,82.83,82.7,82.83,35900.0,51.5744,51.6243,51.5432,51.6243,35900.0
2010-03-12 10:20:00,82.83,82.98,82.77,82.97,33900.0,51.6243,51.7177,51.5869,51.7115,33900.0
2010-03-12 10:25:00,82.99,83.01,82.88,82.94,27000.0,51.724,51.7364,51.6554,51.6928,27000.0
2010-03-12 10:30:00,82.94,82.95,82.8,82.93,24000.0,51.6928,51.699,51.6056,51.6866,24000.0
2010-03-12 10:35:00,82.91,82.91,82.74,82.8,26700.0,51.6741,51.6741,51.5682,51.6056,26700.0
2010-03-12 10:40:00,82.8,82.89,82.75,82.89,22100.0,51.6056,51.6617,51.5744,51.6617,22100.0
2010-03-12 10:45:00,82.88,82.9,82.8,82.87,28500.0,51.6554,51.6679,51.6056,51.6492,28500.0
2010-03-12 10:50:00,82.86,82.93,82.83,82.89,33400.0,51.643,51.6866,51.6243,51.6617,33400.0
2010-03-12 10:55:00,82.89,82.93,82.84,82.88,18300.0,51.6617,51.6866,51.6305,51.6554,18300.0
2010-03-12 11:00:00,82.87,82.98,82.84,82.97,24000.0,51.6492,51.7177,51.6305,51.7115,24000.0
2010-03-12 11:05:00,82.96,83.08,82.96,83.06,27900.0,51.7053,51.7801,51.7053,51.7676,27900.0
2010-03-12 11:10:00,83.06,83.13,83.04,83.12,25500.0,51.7676,51.8112,51.7551,51.805,25500.0
2010-03-12 11:15:00,83.12,83.15,83.01,83.13,30100.0,51.805,51.8237,51.7364,51.8112,30100.0
2010-03-12 11:20:00,83.13,83.22,83.11,83.14,19500.0,51.8112,51.8673,51.7988,51.8175,19500.0
2010-03-12 11:25:00,83.15,83.15,83.06,83.07,10500.0,51.8237,51.8237,51.7676,51.7738,10500.0
2010-03-12 11:30:00,83.06,83.09,83.0,83.01,11300.0,51.7676,51.7863,51.7302,51.7364,11300.0
2010-03-12 11:35:00,82.99,83.0,82.94,82.99,29600.0,51.724,51.7302,51.6928,51.724,29600.0
2010-03-12 11:40:00,83.0,83.0,82.93,82.93,22500.0,51.7302,51.7302,51.6866,51.6866,22500.0
2010-03-12 11:45:00,82.93,82.95,82.89,82.94,33000.0,51.6866,51.699,51.6617,51.6928,33000.0
2010-03-12 11:50:00,82.95,82.99,82.9,82.9,21900.0,51.699,51.724,51.6679,51.6679,21900.0
2010-03-12 11:55:00,82.88,82.9,82.88,82.89,17400.0,51.6554,51.6679,51.6554,51.6617,17400.0
2010-03-12 12:00:00,82.88,82.94,82.83,82.91,16600.0,51.6554,51.6928,51.6243,51.6741,16600.0
2010-03-12 12:05:00,82.92,82.92,82.86,82.9,21600.0,51.6803,51.6803,51.643,51.6679,21600.0
2010-03-12 12:10:00,82.9,82.9,82.85,82.87,16100.0,51.6679,51.6679,51.6367,51.6492,16100.0
2010-03-12 12:15:00,82.87,82.87,82.81,82.81,11500.0,51.6492,51.6492,51.6118,51.6118,11500.0
2010-03-12 12:20:00,82.8,82.8,82.75,82.76,14900.0,51.6056,51.6056,51.5744,51.5806,14900.0
2010-03-12 12:25:00,82.77,82.77,82.74,82.74,12000.0,51.5869,51.5869,51.5682,51.5682,12000.0
2010-03-12 12:30:00,82.74,82.74,82.65,82.68,18900.0,51.5682,51.5682,51.5121,51.5308,18900.0
2010-03-12 12:35:00,82.71,82.71,82.65,82.7,13500.0,51.5495,51.5495,51.5121,51.5432,13500.0
2010-03-12 12:40:00,82.71,82.77,82.66,82.67,58300.0,51.5495,51.5869,51.5183,51.5245,58300.0
2010-03-12 12:45:00,82.67,82.71,82.62,82.71,16200.0,51.5245,51.5495,51.4934,51.5495,16200.0
2010-03-12 12:50:00,82.71,82.72,82.64,82.66,12300.0,51.5495,51.5557,51.5058,51.5183,12300.0
2010-03-12 12:55:00,82.66,82.71,82.64,82.68,12700.0,51.5183,51.5495,51.5058,51.5308,12700.0
2010-03-12 13:00:00,82.68,82.69,82.61,82.61,8300.0,51.5308,51.537,51.4871,51.4871,8300.0
2010-03-12 13:05:00,82.61,82.62,82.59,82.59,8200.0,51.4871,51.4934,51.4747,51.4747,8200.0
2010-03-12 13:10:00,82.58,82.76,82.58,82.76,12900.0,51.4684,51.5806,51.4684,51.5806,12900.0
2010-03-12 13:15:00,82.75,82.77,82.67,82.67,9700.0,51.5744,51.5869,51.5245,51.5245,9700.0
2010-03-12 13:20:00,82.67,82.73,82.67,82.73,3600.0,51.5245,51.5619,51.5245,51.5619,3600.0
2010-03-12 13:25:00,82.73,82.76,82.73,82.74,6900.0,51.5619,51.5806,51.5619,51.5682,6900.0
2010-03-12 13:30:00,82.75,82.78,82.75,82.78,5900.0,51.5744,51.5931,51.5744,51.5931,5900.0
2010-03-12 13:35:00,82.78,82.78,82.71,82.73,12300.0,51.5931,51.5931,51.5495,51.5619,12300.0
2010-03-12 13:40:00,82.73,82.77,82.71,82.71,12100.0,51.5619,51.5869,51.5495,51.5495,12100.0
2010-03-12 13:45:00,82.71,82.72,82.69,82.72,4500.0,51.5495,51.5557,51.537,51.5557,4500.0
2010-03-12 13:50:00,82.72,82.74,82.69,82.7,11200.0,51.5557,51.5682,51.537,51.5432,11200.0
2010-03-12 13:55:00,82.69,82.78,82.65,82.77,13100.0,51.537,51.5931,51.5121,51.5869,13100.0
2010-03-12 14:00:00,82.77,82.78,82.73,82.78,16200.0,51.5869,51.5931,51.5619,51.5931,16200.0
2010-03-12 14:05:00,82.78,82.8,82.76,82.79,14600.0,51.5931,51.6056,51.5806,51.5993,14600.0
2010-03-12 14:10:00,82.79,82.79,82.74,82.74,7200.0,51.5993,51.5993,51.5682,51.5682,7200.0
2010-03-12 14:15:00,82.74,82.8,82.71,82.79,10300.0,51.5682,51.6056,51.5495,51.5993,10300.0
2010-03-12 14:20:00,82.8,82.85,82.78,82.81,18200.0,51.6056,51.6367,51.5931,51.6118,18200.0
2010-03-12 14:25:00,82.81,82.85,82.81,82.85,10400.0,51.6118,51.6367,51.6118,51.6367,10400.0
2010-03-12 14:30:00,82.84,82.93,82.84,82.93,12300.0,51.6305,51.6866,51.6305,51.6866,12300.0
2010-03-12 14:35:00,82.93,82.95,82.88,82.9,11700.0,51.6866,51.699,51.6554,51.6679,11700.0
2010-03-12 14:40:00,82.91,82.97,82.89,82.91,15000.0,51.6741,51.7115,51.6617,51.6741,15000.0
2010-03-12 14:45:00,82.9,82.98,82.9,82.98,12100.0,51.6679,51.7177,51.6679,51.7177,12100.0
2010-03-12 14:50:00,82.99,83.02,82.97,82.99,12400.0,51.724,51.7427,51.7115,51.724,12400.0
2010-03-12 14:55:00,82.99,83.02,82.98,83.01,14200.0,51.724,51.7427,51.7177,51.7364,14200.0
2010-03-12 15:00:00,83.01,83.03,82.95,82.96,17100.0,51.7364,51.7489,51.699,51.7053,17100.0
2010-03-12 15:05:00,82.95,82.95,82.86,82.91,20300.0,51.699,51.699,51.643,51.6741,20300.0
2010-03-12 15:10:00,82.9,82.92,82.89,82.89,7600.0,51.6679,51.6803,51.6617,51.6617,7600.0
2010-03-12 15:15:00,82.9,82.91,82.74,82.78,59600.0,51.6679,51.6741,51.5682,51.5931,59600.0
2010-03-12 15:20:00,82.79,82.97,82.79,82.97,17700.0,51.5993,51.7115,51.5993,51.7115,17700.0
2010-03-12 15:25:00,82.97,82.98,82.89,82.89,15100.0,51.7115,51.7177,51.6617,51.6617,15100.0
2010-03-12 15:30:00,82.91,82.94,82.89,82.92,25700.0,51.6741,51.6928,51.6617,51.6803,25700.0
2010-03-12 15:35:00,82.91,82.98,82.86,82.94,29900.0,51.6741,51.7177,51.643,51.6928,29900.0
2010-03-12 15:40:00,82.94,82.99,82.91,82.99,17200.0,51.6928,51.724,51.6741,51.724,17200.0
2010-03-12 15:45:00,82.98,83.13,82.98,83.07,52000.0,51.7177,51.8112,51.7177,51.7738,52000.0
2010-03-12 15:50:00,83.07,83.14,83.05,83.14,53700.0,51.7738,51.8175,51.7614,51.8175,53700.0
2010-03-12 15:55:00,83.14,83.19,83.1,83.1,116600.0,51.8175,51.8486,51.7925,51.7925,116600.0
2010-03-15 09:30:00,83.14,83.41,83.06,83.14,59900.0,51.8175,51.9857,51.7676,51.8175,59900.0
2010-03-15 09:35:00,83.14,83.42,83.14,83.32,158100.0,51.8175,51.992,51.8175,51.9297,158100.0
2010-03-15 09:40:00,83.3,83.69,83.26,83.69,25200.0,51.9172,52.1603,51.8923,52.1603,25200.0
2010-03-15 09:45:00,83.67,83.92,83.65,83.71,40300.0,52.1478,52.3036,52.1353,52.1727,40300.0
2010-03-15 09:50:00,83.71,83.95,83.71,83.81,29400.0,52.1727,52.3223,52.1727,52.235,29400.0
2010-03-15 09:55:00,83.82,84.0,83.7,83.96,101000.0,52.2413,52.3535,52.1665,52.3285,101000.0
2010-03-15 10:00:00,83.94,83.96,83.76,83.91,41000.0,52.3161,52.3285,52.2039,52.2974,41000.0
2010-03-15 10:05:00,83.93,84.09,83.92,84.05,34200.0,52.3098,52.4096,52.3036,52.3846,34200.0
2010-03-15 10:10:00,84.06,84.08,83.94,83.97,34500.0,52.3909,52.4033,52.3161,52.3348,34500.0
2010-03-15 10:15:00,83.98,84.07,83.96,84.0,61600.0,52.341,52.3971,52.3285,52.3535,61600.0
2010-03-15 10:20:00,83.99,84.15,83.84,83.84,36100.0,52.3472,52.447,52.2537,52.2537,36100.0
2010-03-15 10:25:00,83.84,83.88,83.64,83.72,40800.0,52.2537,52.2787,52.1291,52.179,40800.0
2010-03-15 10:30:00,83.72,83.73,83.48,83.58,24100.0,52.179,52.1852,52.0294,52.0917,24100.0
2010-03-15 10:35:00,83.59,83.79,83.58,83.73,29300.0,52.0979,52.2226,52.0917,52.1852,29300.0
2010-03-15 10:40:00,83.74,83.83,83.66,83.69,26000.0,52.1914,52.2475,52.1416,52.1603,26000.0
2010-03-15 10:45:00,83.69,83.79,83.68,83.76,35600.0,52.1603,52.2226,52.154,52.2039,35600.0
2010-03-15 10:50:00,83.78,83.9,83.75,83.88,28900.0,52.2163,52.2911,52.1977,52.2787,28900.0
2010-03-15 10:55:00,83.89,83.99,83.89,83.95,29600.0,52.2849,52.3472,52.2849,52.3223,29600.0
2010-03-15 11:00:00,83.96,83.98,83.94,83.95,18000.0,52.3285,52.341,52.3161,52.3223,18000.0
2010-03-15 11:05:00,83.95,83.98,83.85,83.85,30100.0,52.3223,52.341,52.26,52.26,30100.0
2010-03-15 11:10:00,83.86,83.93,83.8,83.9,22600.0,52.2662,52.3098,52.2288,52.2911,22600.0
2010-03-15 11:15:00,83.89,83.9,83.74,83.81,22900.0,52.2849,52.2911,52.1914,52.235,22900.0
2010-03-15 11:20:00,83.8,83.8,83.57,83.66,43100.0,52.2288,52.2288,52.0855,52.1416,43100.0
2010-03-15 11:25:00,83.67,83.81,83.66,83.78,15500.0,52.1478,52.235,52.1416,52.2163,15500.0
2010-03-15 11:30:00,83.78,83.79,83.69,83.69,20200.0,52.2163,52.2226,52.1603,52.1603,20200.0
2010-03-15 11:35:00,83.69,83.79,83.61,83.78,19800.0,52.1603,52.2226,52.1104,52.2163,19800.0
2010-03-15 11:40:00,83.79,83.85,83.77,83.8,19400.0,52.2226,52.26,52.2101,52.2288,19400.0
2010-03-15 11:45:00,83.79,83.79,83.7,83.75,13200.0,52.2226,52.2226,52.1665,52.1977,13200.0
2010-03-15 11:50:00,83.75,83.79,83.74,83.78,14500.0,52.1977,52.2226,52.1914,52.2163,14500.0
2010-03-15 11:55:00,83.77,83.79,83.74,83.78,18100.0,52.2101,52.2226,52.1914,52.2163,18100.0
2010-03-15 12:00:00,83.76,83.8,83.68,83.71,42500.0,52.2039,52.2288,52.154,52.1727,42500.0
2010-03-15 12:05:00,83.76,83.89,83.74,83.88,20200.0,52.2039,52.2849,52.1914,52.2787,20200.0
2010-03-15 12:10:00,83.89,84.06,83.89,84.06,30500.0,52.2849,52.3909,52.2849,52.3909,30500.0
2010-03-15 12:15:00,84.05,84.08,83.97,83.99,60300.0,52.3846,52.4033,52.3348,52.3472,60300.0
2010-03-15 12:20:00,83.99,84.08,83.97,83.97,16500.0,52.3472,52.4033,52.3348,52.3348,16500.0
2010-03-15 12:25:00,83.99,84.05,83.96,84.04,67200.0,52.3472,52.3846,52.3285,52.3784,67200.0
2010-03-15 12:30:00,84.04,84.05,83.85,83.87,29600.0,52.3784,52.3846,52.26,52.2724,29600.0
2010-03-15 12:35:00,83.86,83.86,83.75,83.77,16700.0,52.2662,52.2662,52.1977,52.2101,16700.0
2010-03-15 12:40:00,83.78,83.87,83.78,83.85,15400.0,52.2163,52.2724,52.2163,52.26,15400.0
2010-03-15 12:45:00,83.86,83.89,83.81,83.83,15700.0,52.2662,52.2849,52.235,52.2475,15700.0
2010-03-15 12:50:00,83.81,83.87,83.81,83.85,11500.0,52.235,52.2724,52.235,52.26,11500.0
2010-03-15 12:55:00,83.86,83.88,83.77,83.77,19600.0,52.2662,52.2787,52.2101,52.2101,19600.0
2010-03-15 13:00:00,83.77,83.85,83.75,83.85,10700.0,52.2101,52.26,52.1977,52.26,10700.0
2010-03-15 13:05:00,83.85,83.91,83.85,83.91,20200.0,52.26,52.2974,52.26,52.2974,20200.0
2010-03-15 13:10:00,83.91,83.91,83.81,83.86,19300.0,52.2974,52.2974,52.235,52.2662,19300.0
2010-03-15 13:15:00,83.86,83.88,83.8,83.8,21800.0,52.2662,52.2787,52.2288,52.2288,21800.0
2010-03-15 13:20:00,83.8,83.85,83.8,83.83,14400.0,52.2288,52.26,52.2288,52.2475,14400.0
2010-03-15 13:25:00,83.83,83.83,83.76,83.79,17400.0,52.2475,52.2475,52.2039,52.2226,17400.0
2010-03-15 13:30:00,83.79,83.82,83.74,83.77,12100.0,52.2226,52.2413,52.1914,52.2101,12100.0
2010-03-15 13:35:00,83.78,83.78,83.69,83.72,17200.0,52.2163,52.2163,52.1603,52.179,17200.0
2010-03-15 13:40:00,83.71,83.8,83.7,83.79,13600.0,52.1727,52.2288,52.1665,52.2226,13600.0
2010-03-15 13:45:00,83.79,83.84,83.77,83.83,12700.0,52.2226,52.2537,52.2101,52.2475,12700.0
2010-03-15 13:50:00,83.84,83.84,83.82,83.83,13200.0,52.2537,52.2537,52.2413,52.2475,13200.0
2010-03-15 13:55:00,83.82,83.86,83.77,83.83,34100.0,52.2413,52.2662,52.2101,52.2475,34100.0
2010-03-15 14:00:00,83.82,83.86,83.75,83.75,20700.0,52.2413,52.2662,52.1977,52.1977,20700.0
2010-03-15 14:05:00,83.74,83.75,83.66,83.72,23000.0,52.1914,52.1977,52.1416,52.179,23000.0
2010-03-15 14:10:00,83.72,83.73,83.64,83.65,13300.0,52.179,52.1852,52.1291,52.1353,13300.0
2010-03-15 14:15:00,83.65,83.67,83.61,83.64,15900.0,52.1353,52.1478,52.1104,52.1291,15900.0
2010-03-15 14:20:00,83.64,83.67,83.6,83.65,8800.0,52.1291,52.1478,52.1042,52.1353,8800.0
2010-03-15 14:25:00,83.65,83.71,83.64,83.68,19500.0,52.1353,52.1727,52.1291,52.154,19500.0
2010-03-15 14:30:00,83.69,83.74,83.66,83.7,35700.0,52.1603,52.1914,52.1416,52.1665,35700.0
2010-03-15 14:35:00,83.71,83.8,83.71,83.77,52700.0,52.1727,52.2288,52.1727,52.2101,52700.0
2010-03-15 14:40:00,83.76,83.86,83.76,83.85,18200.0,52.2039,52.2662,52.2039,52.26,18200.0
2010-03-15 14:45:00,83.86,83.96,83.84,83.96,25400.0,52.2662,52.3285,52.2537,52.3285,25400.0
2010-03-15 14:50:00,83.96,84.07,83.93,84.04,42100.0,52.3285,52.3971,52.3098,52.3784,42100.0
2010-03-15 14:55:00,84.06,84.08,83.97,83.98,25000.0,52.3909,52.4033,52.3348,52.341,25000.0
2010-03-15 15:00:00,83.99,84.02,83.96,83.96,18900.0,52.3472,52.3659,52.3285,52.3285,18900.0
2010-03-15 15:05:00,83.96,83.96,83.86,83.88,27900.0,52.3285,52.3285,52.2662,52.2787,27900.0
2010-03-15 15:10:00,83.89,84.0,83.89,83.96,26200.0,52.2849,52.3535,52.2849,52.3285,26200.0
2010-03-15 15:15:00,83.96,84.08,83.95,84.05,36100.0,52.3285,52.4033,52.3223,52.3846,36100.0
2010-03-15 15:20:00,84.04,84.14,84.02,84.12,26100.0,52.3784,52.4407,52.3659,52.4283,26100.0
2010-03-15 15:25:00,84.12,84.21,84.11,84.21,40700.0,52.4283,52.4843,52.422,52.4843,40700.0
2010-03-15 15:30:00,84.2,84.25,84.11,84.15,54700.0,52.4781,52.5093,52.422,52.447,54700.0
2010-03-15 15:35:00,84.16,84.18,84.12,84.17,64400.0,52.4532,52.4657,52.4283,52.4594,64400.0
2010-03-15 15:40:00,84.17,84.23,84.14,84.22,52000.0,52.4594,52.4968,52.4407,52.4906,52000.0
2010-03-15 15:45:00,84.22,84.26,84.12,84.16,59500.0,52.4906,52.5155,52.4283,52.4532,59500.0
2010-03-15 15:50:00,84.16,84.17,84.08,84.1,74500.0,52.4532,52.4594,52.4033,52.4158,74500.0
2010-03-15 15:55:00,84.11,84.15,84.05,84.13,118100.0,52.422,52.447,52.3846,52.4345,118100.0
2010-03-16 09:30:00,84.3,84.61,84.16,84.23,50100.0,52.5404,52.7337,52.4532,52.4968,50100.0
2010-03-16 09:35:00,84.16,84.49,84.15,84.44,53500.0,52.4532,52.6589,52.447,52.6277,53500.0
2010-03-16 09:40:00,84.42,84.85,84.39,84.74,118400.0,52.6152,52.8832,52.5965,52.8147,118400.0
2010-03-16 09:45:00,84.74,84.89,84.6,84.64,104100.0,52.8147,52.9082,52.7274,52.7523,104100.0
2010-03-16 09:50:00,84.64,84.64,84.41,84.52,97700.0,52.7523,52.7523,52.609,52.6776,97700.0
2010-03-16 09:55:00,84.52,84.54,84.44,84.54,42500.0,52.6776,52.69,52.6277,52.69,42500.0
2010-03-16 10:00:00,84.54,84.54,84.45,84.45,73800.0,52.69,52.69,52.6339,52.6339,73800.0
2010-03-16 10:05:00,84.43,84.48,84.25,84.27,93300.0,52.6215,52.6526,52.5093,52.5217,93300.0
2010-03-16 10:10:00,84.24,84.41,84.24,84.39,79000.0,52.503,52.609,52.503,52.5965,79000.0
2010-03-16 10:15:00,84.42,84.52,84.34,84.4,106000.0,52.6152,52.6776,52.5654,52.6028,106000.0
2010-03-16 10:20:00,84.4,84.62,84.36,84.52,39700.0,52.6028,52.7399,52.5778,52.6776,39700.0
2010-03-16 10:25:00,84.52,84.73,84.43,84.62,50300.0,52.6776,52.8084,52.6215,52.7399,50300.0
2010-03-16 10:30:00,84.64,84.7,84.58,84.58,36800.0,52.7523,52.7897,52.715,52.715,36800.0
2010-03-16 10:35:00,84.57,84.65,84.52,84.58,104800.0,52.7087,52.7586,52.6776,52.715,104800.0
2010-03-16 10:40:00,84.57,84.7,84.57,84.69,80300.0,52.7087,52.7897,52.7087,52.7835,80300.0
2010-03-16 10:45:00,84.7,84.7,84.58,84.6,74400.0,52.7897,52.7897,52.715,52.7274,74400.0
2010-03-16 10:50:00,84.59,84.68,84.59,84.63,42700.0,52.7212,52.7773,52.7212,52.7461,42700.0
2010-03-16 10:55:00,84.64,84.99,84.63,84.65,171000.0,52.7523,52.9705,52.7461,52.7586,171000.0
2010-03-16 11:00:00,84.66,84.76,84.62,84.7,79700.0,52.7648,52.8271,52.7399,52.7897,79700.0
2010-03-16 11:05:00,84.7,84.7,84.54,84.54,33000.0,52.7897,52.7897,52.69,52.69,33000.0
2010-03-16 11:10:00,84.54,84.68,84.54,84.58,105900.0,52.69,52.7773,52.69,52.715,105900.0
2010-03-16 11:15:00,84.57,84.59,84.51,84.53,16700.0,52.7087,52.7212,52.6713,52.6838,16700.0
2010-03-16 11:20:00,84.53,84.55,84.28,84.3,37900.0,52.6838,52.6963,52.528,52.5404,37900.0
2010-03-16 11:25:00,84.31,84.43,84.31,84.42,29700.0,52.5467,52.6215,52.5467,52.6152,29700.0
2010-03-16 11:30:00,84.42,84.49,84.42,84.45,37500.0,52.6152,52.6589,52.6152,52.6339,37500.0
2010-03-16 11:35:00,84.45,84.46,84.44,84.46,26000.0,52.6339,52.6402,52.6277,52.6402,26000.0
2010-03-16 11:40:00,84.46,84.53,84.45,84.51,29300.0,52.6402,52.6838,52.6339,52.6713,29300.0
2010-03-16 11:45:00,84.51,84.53,84.49,84.52,10300.0,52.6713,52.6838,52.6589,52.6776,10300.0
2010-03-16 11:50:00,84.52,84.52,84.44,84.45,23900.0,52.6776,52.6776,52.6277,52.6339,23900.0
2010-03-16 11:55:00,84.45,84.46,84.44,84.46,34400.0,52.6339,52.6402,52.6277,52.6402,34400.0
2010-03-16 12:00:00,84.46,84.47,84.44,84.44,33900.0,52.6402,52.6464,52.6277,52.6277,33900.0
2010-03-16 12:05:00,84.44,84.47,84.44,84.44,27700.0,52.6277,52.6464,52.6277,52.6277,27700.0
2010-03-16 12:10:00,84.44,84.5,84.44,84.45,12700.0,52.6277,52.6651,52.6277,52.6339,12700.0
2010-03-16 12:15:00,84.45,84.46,84.41,84.43,22800.0,52.6339,52.6402,52.609,52.6215,22800.0
2010-03-16 12:20:00,84.44,84.51,84.43,84.44,21500.0,52.6277,52.6713,52.6215,52.6277,21500.0
2010-03-16 12:25:00,84.44,84.47,84.33,84.36,36600.0,52.6277,52.6464,52.5591,52.5778,36600.0
2010-03-16 12:30:00,84.36,84.43,84.35,84.41,17200.0,52.5778,52.6215,52.5716,52.609,17200.0
2010-03-16 12:35:00,84.4,84.41,84.27,84.27,51400.0,52.6028,52.609,52.5217,52.5217,51400.0
2010-03-16 12:40:00,84.28,84.29,84.14,84.24,31600.0,52.528,52.5342,52.4407,52.503,31600.0
2010-03-16 12:45:00,84.24,84.31,84.23,84.3,20500.0,52.503,52.5467,52.4968,52.5404,20500.0
2010-03-16 12:50:00,84.31,84.31,84.26,84.31,49400.0,52.5467,52.5467,52.5155,52.5467,49400.0
2010-03-16 12:55:00,84.3,84.34,84.3,84.33,11800.0,52.5404,52.5654,52.5404,52.5591,11800.0
2010-03-16 13:00:00,84.33,84.46,84.33,84.46,21100.0,52.5591,52.6402,52.5591,52.6402,21100.0
2010-03-16 13:05:00,84.46,84.47,84.39,84.47,28300.0,52.6402,52.6464,52.5965,52.6464,28300.0
2010-03-16 13:10:00,84.47,84.52,84.47,84.48,15700.0,52.6464,52.6776,52.6464,52.6526,15700.0
2010-03-16 13:15:00,84.48,84.51,84.46,84.51,15700.0,52.6526,52.6713,52.6402,52.6713,15700.0
2010-03-16 13:20:00,84.51,84.51,84.45,84.47,11100.0,52.6713,52.6713,52.6339,52.6464,11100.0
2010-03-16 13:25:00,84.47,84.47,84.39,84.39,13300.0,52.6464,52.6464,52.5965,52.5965,13300.0
2010-03-16 13:30:00,84.39,84.42,84.39,84.4,16200.0,52.5965,52.6152,52.5965,52.6028,16200.0
2010-03-16 13:35:00,84.4,84.41,84.39,84.4,19600.0,52.6028,52.609,52.5965,52.6028,19600.0
2010-03-16 13:40:00,84.4,84.44,84.4,84.44,13800.0,52.6028,52.6277,52.6028,52.6277,13800.0
2010-03-16 13:45:00,84.44,84.46,84.4,84.44,20100.0,52.6277,52.6402,52.6028,52.6277,20100.0
2010-03-16 13:50:00,84.44,84.45,84.37,84.38,19500.0,52.6277,52.6339,52.5841,52.5903,19500.0
2010-03-16 13:55:00,84.38,84.45,84.38,84.44,15300.0,52.5903,52.6339,52.5903,52.6277,15300.0
2010-03-16 14:00:00,84.44,84.45,84.39,84.4,58600.0,52.6277,52.6339,52.5965,52.6028,58600.0
2010-03-16 14:05:00,84.4,84.54,84.38,84.43,44200.0,52.6028,52.69,52.5903,52.6215,44200.0
2010-03-16 14:10:00,84.45,84.64,84.41,84.64,21900.0,52.6339,52.7523,52.609,52.7523,21900.0
2010-03-16 14:15:00,84.67,84.72,84.44,84.56,24000.0,52.771,52.8022,52.6277,52.7025,24000.0
2010-03-16 14:20:00,84.57,84.62,84.53,84.57,26200.0,52.7087,52.7399,52.6838,52.7087,26200.0
2010-03-16 14:25:00,84.55,84.58,84.44,84.48,29300.0,52.6963,52.715,52.6277,52.6526,29300.0
2010-03-16 14:30:00,84.49,84.49,84.35,84.4,39700.0,52.6589,52.6589,52.5716,52.6028,39700.0
2010-03-16 14:35:00,84.4,84.47,84.37,84.43,74100.0,52.6028,52.6464,52.5841,52.6215,74100.0
2010-03-16 14:40:00,84.42,84.49,84.39,84.39,33000.0,52.6152,52.6589,52.5965,52.5965,33000.0
2010-03-16 14:45:00,84.4,84.43,84.39,84.4,61800.0,52.6028,52.6215,52.5965,52.6028,61800.0
2010-03-16 14:50:00,84.4,84.48,84.37,84.46,42000.0,52.6028,52.6526,52.5841,52.6402,42000.0
2010-03-16 14:55:00,84.45,84.55,84.41,84.53,24300.0,52.6339,52.6963,52.609,52.6838,24300.0
2010-03-16 15:00:00,84.52,84.59,84.49,84.5,22400.0,52.6776,52.7212,52.6589,52.6651,22400.0
2010-03-16 15:05:00,84.5,84.54,84.43,84.43,22600.0,52.6651,52.69,52.6215,52.6215,22600.0
2010-03-16 15:10:00,84.43,84.49,84.37,84.48,33700.0,52.6215,52.6589,52.5841,52.6526,33700.0
2010-03-16 15:15:00,84.48,84.62,84.48,84.54,40900.0,52.6526,52.7399,52.6526,52.69,40900.0
2010-03-16 15:20:00,84.54,84.54,84.47,84.51,36100.0,52.69,52.69,52.6464,52.6713,36100.0
2010-03-16 15:25:00,84.51,84.53,84.44,84.5,30400.0,52.6713,52.6838,52.6277,52.6651,30400.0
2010-03-16 15:30:00,84.5,84.57,84.44,84.51,44300.0,52.6651,52.7087,52.6277,52.6713,44300.0
2010-03-16 15:35:00,84.5,84.53,84.44,84.44,54300.0,52.6651,52.6838,52.6277,52.6277,54300.0
2010-03-16 15:40:00,84.45,84.48,84.36,84.36,59100.0,52.6339,52.6526,52.5778,52.5778,59100.0
2010-03-16 15:45:00,84.36,84.43,84.31,84.41,91800.0,52.5778,52.6215,52.5467,52.609,91800.0
2010-03-16 15:50:00,84.42,84.61,84.4,84.54,145200.0,52.6152,52.7337,52.6028,52.69,145200.0
2010-03-16 15:55:00,84.54,84.71,84.51,84.6,182100.0,52.69,52.796,52.6713,52.7274,182100.0
2010-03-17 09:30:00,84.77,85.2,84.77,85.02,84600.0,52.8334,53.1014,52.8334,52.9892,84600.0
2010-03-17 09:35:00,85.01,85.01,84.88,84.97,30800.0,52.983,52.983,52.9019,52.958,30800.0
2010-03-17 09:40:00,84.96,85.01,84.94,84.98,21200.0,52.9518,52.983,52.9393,52.9643,21200.0
2010-03-17 09:45:00,84.98,85.07,84.85,84.85,37600.0,52.9643,53.0203,52.8832,52.8832,37600.0
2010-03-17 09:50:00,84.85,85.01,84.85,85.0,24500.0,52.8832,52.983,52.8832,52.9767,24500.0
2010-03-17 09:55:00,85.0,85.18,85.0,85.17,20300.0,52.9767,53.0889,52.9767,53.0827,20300.0
2010-03-17 10:00:00,85.18,85.2,84.9,84.91,32500.0,53.0889,53.1014,52.9144,52.9206,32500.0
2010-03-17 10:05:00,84.92,85.02,84.9,85.0,58500.0,52.9269,52.9892,52.9144,52.9767,58500.0
2010-03-17 10:10:00,85.0,85.01,84.83,84.84,20300.0,52.9767,52.983,52.8708,52.877,20300.0
2010-03-17 10:15:00,84.85,84.95,84.8,84.84,21800.0,52.8832,52.9456,52.8521,52.877,21800.0
2010-03-17 10:20:00,84.87,84.91,84.71,84.72,13400.0,52.8957,52.9206,52.796,52.8022,13400.0
2010-03-17 10:25:00,84.71,84.71,84.52,84.52,20400.0,52.796,52.796,52.6776,52.6776,20400.0
2010-03-17 10:30:00,84.52,84.57,84.52,84.57,24400.0,52.6776,52.7087,52.6776,52.7087,24400.0
2010-03-17 10:35:00,84.57,84.58,84.54,84.55,41500.0,52.7087,52.715,52.69,52.6963,41500.0
2010-03-17 10:40:00,84.55,84.58,84.51,84.51,26700.0,52.6963,52.715,52.6713,52.6713,26700.0
2010-03-17 10:45:00,84.51,84.58,84.5,84.55,19900.0,52.6713,52.715,52.6651,52.6963,19900.0
2010-03-17 10:50:00,84.55,84.63,84.55,84.63,15200.0,52.6963,52.7461,52.6963,52.7461,15200.0
2010-03-17 10:55:00,84.64,84.81,84.64,84.8,9500.0,52.7523,52.8583,52.7523,52.8521,9500.0
2010-03-17 11:00:00,84.82,84.84,84.79,84.82,27000.0,52.8645,52.877,52.8458,52.8645,27000.0
2010-03-17 11:05:00,84.82,84.82,84.73,84.75,33500.0,52.8645,52.8645,52.8084,52.8209,33500.0
2010-03-17 11:10:00,84.75,84.75,84.71,84.71,16200.0,52.8209,52.8209,52.796,52.796,16200.0
2010-03-17 11:15:00,84.71,84.73,84.69,84.72,16000.0,52.796,52.8084,52.7835,52.8022,16000.0
2010-03-17 11:20:00,84.73,84.8,84.72,84.78,21300.0,52.8084,52.8521,52.8022,52.8396,21300.0
2010-03-17 11:25:00,84.78,84.89,84.76,84.84,22200.0,52.8396,52.9082,52.8271,52.877,22200.0
2010-03-17 11:30:00,84.85,84.86,84.78,84.79,20400.0,52.8832,52.8895,52.8396,52.8458,20400.0
2010-03-17 11:35:00,84.8,84.81,84.78,84.8,16600.0,52.8521,52.8583,52.8396,52.8521,16600.0
2010-03-17 11:40:00,84.8,84.82,84.78,84.8,14600.0,52.8521,52.8645,52.8396,52.8521,14600.0
2010-03-17 11:45:00,84.8,84.81,84.65,84.65,32700.0,52.8521,52.8583,52.7586,52.7586,32700.0
2010-03-17 11:50:00,84.63,84.69,84.56,84.61,55700.0,52.7461,52.7835,52.7025,52.7337,55700.0
2010-03-17 11:55:00,84.61,84.71,84.58,84.6,23600.0,52.7337,52.796,52.715,52.7274,23600.0
2010-03-17 12:00:00,84.59,84.64,84.59,84.64,12300.0,52.7212,52.7523,52.7212,52.7523,12300.0
2010-03-17 12:05:00,84.64,84.68,84.63,84.65,12100.0,52.7523,52.7773,52.7461,52.7586,12100.0
2010-03-17 12:10:00,84.65,84.67,84.64,84.67,17100.0,52.7586,52.771,52.7523,52.771,17100.0
2010-03-17 12:15:00,84.7,84.72,84.67,84.69,16500.0,52.7897,52.8022,52.771,52.7835,16500.0
2010-03-17 12:20:00,84.7,84.78,84.65,84.76,35600.0,52.7897,52.8396,52.7586,52.8271,35600.0
2010-03-17 12:25:00,84.76,84.76,84.67,84.71,10000.0,52.8271,52.8271,52.771,52.796,10000.0
2010-03-17 12:30:00,84.71,84.71,84.68,84.71,15100.0,52.796,52.796,52.7773,52.796,15100.0
2010-03-17 12:35:00,84.7,84.75,84.7,84.74,12600.0,52.7897,52.8209,52.7897,52.8147,12600.0
2010-03-17 12:40:00,84.74,84.77,84.72,84.74,9800.0,52.8147,52.8334,52.8022,52.8147,9800.0
2010-03-17 12:45:00,84.75,84.79,84.74,84.79,7600.0,52.8209,52.8458,52.8147,52.8458,7600.0
2010-03-17 12:50:00,84.8,84.84,84.79,84.81,16700.0,52.8521,52.877,52.8458,52.8583,16700.0
2010-03-17 12:55:00,84.8,84.81,84.75,84.79,15700.0,52.8521,52.8583,52.8209,52.8458,15700.0
2010-03-17 13:00:00,84.79,84.79,84.75,84.76,10000.0,52.8458,52.8458,52.8209,52.8271,10000.0
2010-03-17 13:05:00,84.76,84.81,84.76,84.78,16300.0,52.8271,52.8583,52.8271,52.8396,16300.0
2010-03-17 13:10:00,84.78,84.78,84.7,84.74,11100.0,52.8396,52.8396,52.7897,52.8147,11100.0
2010-03-17 13:15:00,84.75,84.8,84.69,84.76,53400.0,52.8209,52.8521,52.7835,52.8271,53400.0
2010-03-17 13:20:00,84.76,84.76,84.6,84.63,47100.0,52.8271,52.8271,52.7274,52.7461,47100.0
2010-03-17 13:25:00,84.63,84.74,84.63,84.72,17300.0,52.7461,52.8147,52.7461,52.8022,17300.0
2010-03-17 13:30:00,84.73,84.78,84.71,84.74,21500.0,52.8084,52.8396,52.796,52.8147,21500.0
2010-03-17 13:35:00,84.75,84.81,84.73,84.73,24900.0,52.8209,52.8583,52.8084,52.8084,24900.0
2010-03-17 13:40:00,84.74,84.75,84.68,84.73,15000.0,52.8147,52.8209,52.7773,52.8084,15000.0
2010-03-17 13:45:00,84.72,84.74,84.68,84.7,8900.0,52.8022,52.8147,52.7773,52.7897,8900.0
2010-03-17 13:50:00,84.69,84.81,84.68,84.75,260800.0,52.7835,52.8583,52.7773,52.8209,260800.0
2010-03-17 13:55:00,84.75,84.78,84.71,84.78,22000.0,52.8209,52.8396,52.796,52.8396,22000.0
2010-03-17 14:00:00,84.79,84.84,84.79,84.83,20300.0,52.8458,52.877,52.8458,52.8708,20300.0
2010-03-17 14:05:00,84.83,84.95,84.83,84.9,50500.0,52.8708,52.9456,52.8708,52.9144,50500.0
2010-03-17 14:10:00,84.91,85.04,84.91,85.02,36200.0,52.9206,53.0017,52.9206,52.9892,36200.0
2010-03-17 14:15:00,85.04,85.05,85.0,85.04,23700.0,53.0017,53.0079,52.9767,53.0017,23700.0
2010-03-17 14:20:00,85.05,85.07,84.99,85.02,29100.0,53.0079,53.0203,52.9705,52.9892,29100.0
2010-03-17 14:25:00,85.02,85.04,84.96,84.96,16000.0,52.9892,53.0017,52.9518,52.9518,16000.0
2010-03-17 14:30:00,84.96,85.08,84.95,85.0,75300.0,52.9518,53.0266,52.9456,52.9767,75300.0
2010-03-17 14:35:00,85.0,85.01,84.93,84.94,45400.0,52.9767,52.983,52.9331,52.9393,45400.0
2010-03-17 14:40:00,84.94,85.05,84.92,85.01,40400.0,52.9393,53.0079,52.9269,52.983,40400.0
2010-03-17 14:45:00,85.0,85.01,84.98,84.99,15200.0,52.9767,52.983,52.9643,52.9705,15200.0
2010-03-17 14:50:00,84.98,84.99,84.89,84.9,22400.0,52.9643,52.9705,52.9082,52.9144,22400.0
2010-03-17 14:55:00,84.9,84.9,84.7,84.71,26400.0,52.9144,52.9144,52.7897,52.796,26400.0
2010-03-17 15:00:00,84.7,84.87,84.7,84.87,45700.0,52.7897,52.8957,52.7897,52.8957,45700.0
2010-03-17 15:05:00,84.85,84.89,84.83,84.87,19900.0,52.8832,52.9082,52.8708,52.8957,19900.0
2010-03-17 15:10:00,84.87,84.93,84.84,84.92,32100.0,52.8957,52.9331,52.877,52.9269,32100.0
2010-03-17 15:15:00,84.92,84.93,84.77,84.8,47900.0,52.9269,52.9331,52.8334,52.8521,47900.0
2010-03-17 15:20:00,84.8,84.87,84.75,84.84,45600.0,52.8521,52.8957,52.8209,52.877,45600.0
2010-03-17 15:25:00,84.84,84.85,84.79,84.8,43000.0,52.877,52.8832,52.8458,52.8521,43000.0
2010-03-17 15:30:00,84.8,84.82,84.79,84.81,69200.0,52.8521,52.8645,52.8458,52.8583,69200.0
2010-03-17 15:35:00,84.8,84.87,84.8,84.85,65700.0,52.8521,52.8957,52.8521,52.8832,65700.0
2010-03-17 15:40:00,84.85,84.88,84.83,84.86,35600.0,52.8832,52.9019,52.8708,52.8895,35600.0
2010-03-17 15:45:00,84.87,84.89,84.81,84.87,56900.0,52.8957,52.9082,52.8583,52.8957,56900.0
2010-03-17 15:50:00,84.87,84.92,84.84,84.92,58600.0,52.8957,52.9269,52.877,52.9269,58600.0
2010-03-17 15:55:00,84.91,84.92,84.82,84.9,83400.0,52.9206,52.9269,52.8645,52.9144,83400.0
2010-03-18 09:30:00,84.74,84.79,84.34,84.57,35500.0,52.8147,52.8458,52.5654,52.7087,35500.0
2010-03-18 09:35:00,84.58,84.89,84.58,84.82,34200.0,52.715,52.9082,52.715,52.8645,34200.0
2010-03-18 09:40:00,84.82,85.0,84.81,84.95,33000.0,52.8645,52.9767,52.8583,52.9456,33000.0
2010-03-18 09:45:00,84.96,85.04,84.93,85.0,40600.0,52.9518,53.0017,52.9331,52.9767,40600.0
2010-03-18 09:50:00,85.0,85.11,84.93,85.11,38900.0,52.9767,53.0453,52.9331,53.0453,38900.0
2010-03-18 09:55:00,85.12,85.14,84.95,84.96,38400.0,53.0515,53.064,52.9456,52.9518,38400.0
2010-03-18 10:00:00,84.98,85.15,84.92,85.01,27200.0,52.9643,53.0702,52.9269,52.983,27200.0
2010-03-18 10:05:00,85.0,85.21,84.98,85.18,49200.0,52.9767,53.1076,52.9643,53.0889,49200.0
2010-03-18 10:10:00,85.15,85.15,84.98,85.0,33200.0,53.0702,53.0702,52.9643,52.9767,33200.0
2010-03-18 10:15:00,85.0,85.08,84.95,85.01,25400.0,52.9767,53.0266,52.9456,52.983,25400.0
2010-03-18 10:20:00,85.01,85.02,84.95,84.99,32700.0,52.983,52.9892,52.9456,52.9705,32700.0
2010-03-18 10:25:00,85.0,85.05,84.92,84.98,32500.0,52.9767,53.0079,52.9269,52.9643,32500.0
2010-03-18 10:30:00,84.98,85.09,84.98,85.08,19300.0,52.9643,53.0328,52.9643,53.0266,19300.0
2010-03-18 10:35:00,85.08,85.11,84.97,85.05,26700.0,53.0266,53.0453,52.958,53.0079,26700.0
2010-03-18 10:40:00,85.04,85.09,84.97,85.0,22800.0,53.0017,53.0328,52.958,52.9767,22800.0
2010-03-18 10:45:00,85.0,85.04,84.97,85.0,19800.0,52.9767,53.0017,52.958,52.9767,19800.0
2010-03-18 10:50:00,85.0,85.08,84.96,84.97,17400.0,52.9767,53.0266,52.9518,52.958,17400.0
2010-03-18 10:55:00,84.99,85.02,84.94,84.98,25700.0,52.9705,52.9892,52.9393,52.9643,25700.0
2010-03-18 11:00:00,84.98,85.0,84.91,84.93,13000.0,52.9643,52.9767,52.9206,52.9331,13000.0
2010-03-18 11:05:00,84.95,85.02,84.89,85.01,18300.0,52.9456,52.9892,52.9082,52.983,18300.0
2010-03-18 11:10:00,85.0,85.13,84.99,85.1,19200.0,52.9767,53.0577,52.9705,53.039,19200.0
2010-03-18 11:15:00,85.11,85.15,85.04,85.11,25800.0,53.0453,53.0702,53.0017,53.0453,25800.0
2010-03-18 11:20:00,85.1,85.21,85.09,85.21,38400.0,53.039,53.1076,53.0328,53.1076,38400.0
2010-03-18 11:25:00,85.21,85.29,85.19,85.28,93000.0,53.1076,53.1575,53.0951,53.1512,93000.0
2010-03-18 11:30:00,85.27,85.43,85.27,85.41,38300.0,53.145,53.2447,53.145,53.2323,38300.0
2010-03-18 11:35:00,85.4,85.44,85.36,85.4,60000.0,53.226,53.251,53.2011,53.226,60000.0
2010-03-18 11:40:00,85.39,85.42,85.26,85.39,62100.0,53.2198,53.2385,53.1388,53.2198,62100.0
2010-03-18 11:45:00,85.38,85.43,85.27,85.42,32400.0,53.2136,53.2447,53.145,53.2385,32400.0
2010-03-18 11:50:00,85.43,85.44,85.33,85.39,17200.0,53.2447,53.251,53.1824,53.2198,17200.0
2010-03-18 11:55:00,85.38,85.45,85.35,85.36,33700.0,53.2136,53.2572,53.1949,53.2011,33700.0
2010-03-18 12:00:00,85.35,85.38,85.29,85.3,27000.0,53.1949,53.2136,53.1575,53.1637,27000.0
2010-03-18 12:05:00,85.29,85.43,85.29,85.38,39700.0,53.1575,53.2447,53.1575,53.2136,39700.0
2010-03-18 12:10:00,85.39,85.5,85.35,85.5,25600.0,53.2198,53.2883,53.1949,53.2883,25600.0
2010-03-18 12:15:00,85.48,85.55,85.47,85.55,33400.0,53.2759,53.3195,53.2697,53.3195,33400.0
2010-03-18 12:20:00,85.55,85.61,85.41,85.58,36900.0,53.3195,53.3569,53.2323,53.3382,36900.0
2010-03-18 12:25:00,85.58,85.63,85.53,85.58,21600.0,53.3382,53.3694,53.307,53.3382,21600.0
2010-03-18 12:30:00,85.57,85.58,85.51,85.56,17300.0,53.332,53.3382,53.2946,53.3257,17300.0
2010-03-18 12:35:00,85.56,85.6,85.5,85.6,17000.0,53.3257,53.3507,53.2883,53.3507,17000.0
2010-03-18 12:40:00,85.61,85.61,85.51,85.59,24500.0,53.3569,53.3569,53.2946,53.3444,24500.0
2010-03-18 12:45:00,85.58,85.65,85.57,85.62,19000.0,53.3382,53.3818,53.332,53.3631,19000.0
2010-03-18 12:50:00,85.62,85.64,85.55,85.62,23500.0,53.3631,53.3756,53.3195,53.3631,23500.0
2010-03-18 12:55:00,85.62,85.67,85.61,85.62,17100.0,53.3631,53.3943,53.3569,53.3631,17100.0
2010-03-18 13:00:00,85.61,85.67,85.61,85.64,18500.0,53.3569,53.3943,53.3569,53.3756,18500.0
2010-03-18 13:05:00,85.65,85.73,85.61,85.7,19000.0,53.3818,53.4317,53.3569,53.413,19000.0
2010-03-18 13:10:00,85.68,85.7,85.66,85.68,17400.0,53.4005,53.413,53.3881,53.4005,17400.0
2010-03-18 13:15:00,85.68,85.75,85.66,85.67,25000.0,53.4005,53.4442,53.3881,53.3943,25000.0
2010-03-18 13:20:00,85.67,85.7,85.61,85.63,16800.0,53.3943,53.413,53.3569,53.3694,16800.0
2010-03-18 13:25:00,85.62,85.63,85.55,85.55,10700.0,53.3631,53.3694,53.3195,53.3195,10700.0
2010-03-18 13:30:00,85.56,85.7,85.56,85.58,13800.0,53.3257,53.413,53.3257,53.3382,13800.0
2010-03-18 13:35:00,85.57,85.76,85.57,85.7,31600.0,53.332,53.4504,53.332,53.413,31600.0
2010-03-18 13:40:00,85.7,85.72,85.68,85.7,16300.0,53.413,53.4255,53.4005,53.413,16300.0
2010-03-18 13:45:00,85.7,85.76,85.66,85.76,13800.0,53.413,53.4504,53.3881,53.4504,13800.0
2010-03-18 13:50:00,85.77,85.79,85.69,85.76,17900.0,53.4566,53.4691,53.4068,53.4504,17900.0
2010-03-18 13:55:00,85.75,85.77,85.65,85.71,18000.0,53.4442,53.4566,53.3818,53.4192,18000.0
2010-03-18 14:00:00,85.72,85.77,85.65,85.7,25700.0,53.4255,53.4566,53.3818,53.413,25700.0
2010-03-18 14:05:00,85.69,85.71,85.64,85.69,22000.0,53.4068,53.4192,53.3756,53.4068,22000.0
2010-03-18 14:10:00,85.69,85.79,85.69,85.75,28800.0,53.4068,53.4691,53.4068,53.4442,28800.0
2010-03-18 14:15:00,85.75,85.78,85.72,85.76,27500.0,53.4442,53.4629,53.4255,53.4504,27500.0
2010-03-18 14:20:00,85.76,85.77,85.65,85.66,108400.0,53.4504,53.4566,53.3818,53.3881,108400.0
2010-03-18 14:25:00,85.65,85.68,85.64,85.67,24800.0,53.3818,53.4005,53.3756,53.3943,24800.0
2010-03-18 14:30:00,85.67,85.77,85.65,85.74,25600.0,53.3943,53.4566,53.3818,53.4379,25600.0
2010-03-18 14:35:00,85.73,85.81,85.73,85.78,28200.0,53.4317,53.4816,53.4317,53.4629,28200.0
2010-03-18 14:40:00,85.79,85.82,85.77,85.78,46200.0,53.4691,53.4878,53.4566,53.4629,46200.0
2010-03-18 14:45:00,85.8,85.82,85.75,85.75,47900.0,53.4753,53.4878,53.4442,53.4442,47900.0
2010-03-18 14:50:00,85.75,85.78,85.73,85.75,27500.0,53.4442,53.4629,53.4317,53.4442,27500.0
2010-03-18 14:55:00,85.76,85.78,85.72,85.76,36500.0,53.4504,53.4629,53.4255,53.4504,36500.0
2010-03-18 15:00:00,85.77,85.82,85.74,85.8,27900.0,53.4566,53.4878,53.4379,53.4753,27900.0
2010-03-18 15:05:00,85.8,85.85,85.77,85.81,29500.0,53.4753,53.5065,53.4566,53.4816,29500.0
2010-03-18 15:10:00,85.79,85.87,85.77,85.83,25500.0,53.4691,53.519,53.4566,53.494,25500.0
2010-03-18 15:15:00,85.83,85.89,85.8,85.86,24500.0,53.494,53.5314,53.4753,53.5127,24500.0
2010-03-18 15:20:00,85.86,85.93,85.81,85.84,48100.0,53.5127,53.5563,53.4816,53.5003,48100.0
2010-03-18 15:25:00,85.84,85.9,85.83,85.89,52700.0,53.5003,53.5377,53.494,53.5314,52700.0
2010-03-18 15:30:00,85.89,86.0,85.87,85.97,64200.0,53.5314,53.6,53.519,53.5813,64200.0
2010-03-18 15:35:00,85.95,86.0,85.95,85.98,52400.0,53.5688,53.6,53.5688,53.5875,52400.0
2010-03-18 15:40:00,85.99,86.07,85.97,86.07,96000.0,53.5937,53.6436,53.5813,53.6436,96000.0
2010-03-18 15:45:00,86.06,86.13,86.03,86.09,112600.0,53.6374,53.681,53.6187,53.6561,112600.0
2010-03-18 15:50:00,86.1,86.11,85.97,86.0,85100.0,53.6623,53.6685,53.5813,53.6,85100.0
2010-03-18 15:55:00,86.0,86.02,85.9,85.95,126100.0,53.6,53.6124,53.5377,53.5688,126100.0
2010-03-19 09:30:00,86.82,86.82,86.21,86.5,500800.0,54.111,54.111,53.7309,53.9116,500800.0
2010-03-19 09:35:00,86.49,87.18,86.49,86.9,96400.0,53.9054,54.3354,53.9054,54.1609,96400.0
2010-03-19 09:40:00,86.89,86.92,86.58,86.58,60200.0,54.1547,54.1734,53.9615,53.9615,60200.0
2010-03-19 09:45:00,86.59,86.69,86.45,86.46,78600.0,53.9677,54.03,53.8804,53.8867,78600.0
2010-03-19 09:50:00,86.4,86.51,86.38,86.42,34500.0,53.8493,53.9178,53.8368,53.8617,34500.0
2010-03-19 09:55:00,86.42,86.49,86.1,86.39,100900.0,53.8617,53.9054,53.6623,53.843,100900.0
2010-03-19 10:00:00,86.39,86.61,86.3,86.58,79400.0,53.843,53.9802,53.787,53.9615,79400.0
2010-03-19 10:05:00,86.61,86.65,86.44,86.6,42000.0,53.9802,54.0051,53.8742,53.9739,42000.0
2010-03-19 10:10:00,86.6,86.6,86.5,86.5,33500.0,53.9739,53.9739,53.9116,53.9116,33500.0
2010-03-19 10:15:00,86.5,86.58,86.38,86.57,48200.0,53.9116,53.9615,53.8368,53.9552,48200.0
2010-03-19 10:20:00,86.57,86.6,86.46,86.53,35900.0,53.9552,53.9739,53.8867,53.9303,35900.0
2010-03-19 10:25:00,86.53,86.65,86.52,86.58,17500.0,53.9303,54.0051,53.9241,53.9615,17500.0
2010-03-19 10:30:00,86.58,86.68,86.52,86.68,27800.0,53.9615,54.0238,53.9241,54.0238,27800.0
2010-03-19 10:35:00,86.68,86.82,86.65,86.66,30800.0,54.0238,54.111,54.0051,54.0113,30800.0
2010-03-19 10:40:00,86.65,86.71,86.64,86.68,30800.0,54.0051,54.0425,53.9989,54.0238,30800.0
2010-03-19 10:45:00,86.68,86.7,86.6,86.62,17800.0,54.0238,54.0363,53.9739,53.9864,17800.0
2010-03-19 10:50:00,86.62,86.62,86.53,86.54,33100.0,53.9864,53.9864,53.9303,53.9365,33100.0
2010-03-19 10:55:00,86.54,86.55,86.48,86.51,28700.0,53.9365,53.9428,53.8991,53.9178,28700.0
2010-03-19 11:00:00,86.51,86.53,86.5,86.51,24400.0,53.9178,53.9303,53.9116,53.9178,24400.0
2010-03-19 11:05:00,86.51,86.62,86.51,86.61,34800.0,53.9178,53.9864,53.9178,53.9802,34800.0
2010-03-19 11:10:00,86.62,86.63,86.58,86.61,43800.0,53.9864,53.9926,53.9615,53.9802,43800.0
2010-03-19 11:15:00,86.61,86.68,86.57,86.62,48100.0,53.9802,54.0238,53.9552,53.9864,48100.0
2010-03-19 11:20:00,86.65,86.73,86.62,86.62,69700.0,54.0051,54.055,53.9864,53.9864,69700.0
2010-03-19 11:25:00,86.62,86.72,86.62,86.71,23700.0,53.9864,54.0487,53.9864,54.0425,23700.0
2010-03-19 11:30:00,86.71,86.71,86.6,86.67,23200.0,54.0425,54.0425,53.9739,54.0176,23200.0
2010-03-19 11:35:00,86.67,86.68,86.57,86.58,24300.0,54.0176,54.0238,53.9552,53.9615,24300.0
2010-03-19 11:40:00,86.58,86.64,86.56,86.64,24500.0,53.9615,53.9989,53.949,53.9989,24500.0
2010-03-19 11:45:00,86.64,86.64,86.56,86.58,20100.0,53.9989,53.9989,53.949,53.9615,20100.0
2010-03-19 11:50:00,86.58,86.58,86.47,86.48,20800.0,53.9615,53.9615,53.8929,53.8991,20800.0
2010-03-19 11:55:00,86.49,86.55,86.46,86.53,18800.0,53.9054,53.9428,53.8867,53.9303,18800.0
2010-03-19 12:00:00,86.53,86.57,86.46,86.46,21800.0,53.9303,53.9552,53.8867,53.8867,21800.0
2010-03-19 12:05:00,86.46,86.49,86.38,86.49,26400.0,53.8867,53.9054,53.8368,53.9054,26400.0
2010-03-19 12:10:00,86.48,86.53,86.45,86.49,25400.0,53.8991,53.9303,53.8804,53.9054,25400.0
2010-03-19 12:15:00,86.49,86.51,86.36,86.36,19000.0,53.9054,53.9178,53.8243,53.8243,19000.0
2010-03-19 12:20:00,86.36,86.37,86.27,86.29,12100.0,53.8243,53.8306,53.7683,53.7807,12100.0
2010-03-19 12:25:00,86.29,86.53,86.29,86.52,28900.0,53.7807,53.9303,53.7807,53.9241,28900.0
2010-03-19 12:30:00,86.51,86.52,86.43,86.47,13100.0,53.9178,53.9241,53.868,53.8929,13100.0
2010-03-19 12:35:00,86.46,86.47,86.39,86.42,14700.0,53.8867,53.8929,53.843,53.8617,14700.0
2010-03-19 12:40:00,86.42,86.46,86.41,86.46,7700.0,53.8617,53.8867,53.8555,53.8867,7700.0
2010-03-19 12:45:00,86.46,86.46,86.4,86.43,19200.0,53.8867,53.8867,53.8493,53.868,19200.0
2010-03-19 12:50:00,86.43,86.46,86.41,86.41,18100.0,53.868,53.8867,53.8555,53.8555,18100.0
2010-03-19 12:55:00,86.41,86.47,86.38,86.39,11600.0,53.8555,53.8929,53.8368,53.843,11600.0
2010-03-19 13:00:00,86.39,86.55,86.38,86.55,26500.0,53.843,53.9428,53.8368,53.9428,26500.0
2010-03-19 13:05:00,86.54,86.63,86.54,86.62,19100.0,53.9365,53.9926,53.9365,53.9864,19100.0
2010-03-19 13:10:00,86.62,86.64,86.6,86.64,19300.0,53.9864,53.9989,53.9739,53.9989,19300.0
2010-03-19 13:15:00,86.64,86.64,86.54,86.54,9900.0,53.9989,53.9989,53.9365,53.9365,9900.0
2010-03-19 13:20:00,86.54,86.55,86.4,86.45,19000.0,53.9365,53.9428,53.8493,53.8804,19000.0
2010-03-19 13:25:00,86.43,86.53,86.41,86.52,12000.0,53.868,53.9303,53.8555,53.9241,12000.0
2010-03-19 13:30:00,86.52,86.55,86.46,86.46,17400.0,53.9241,53.9428,53.8867,53.8867,17400.0
2010-03-19 13:35:00,86.45,86.46,86.31,86.36,37800.0,53.8804,53.8867,53.7932,53.8243,37800.0
2010-03-19 13:40:00,86.37,86.44,86.33,86.44,22200.0,53.8306,53.8742,53.8057,53.8742,22200.0
2010-03-19 13:45:00,86.45,86.48,86.41,86.46,15400.0,53.8804,53.8991,53.8555,53.8867,15400.0
2010-03-19 13:50:00,86.45,86.47,86.41,86.45,26900.0,53.8804,53.8929,53.8555,53.8804,26900.0
2010-03-19 13:55:00,86.45,86.48,86.44,86.46,22700.0,53.8804,53.8991,53.8742,53.8867,22700.0
2010-03-19 14:00:00,86.47,86.47,86.44,86.45,27900.0,53.8929,53.8929,53.8742,53.8804,27900.0
2010-03-19 14:05:00,86.45,86.54,86.45,86.5,35000.0,53.8804,53.9365,53.8804,53.9116,35000.0
2010-03-19 14:10:00,86.5,86.54,86.45,86.46,24000.0,53.9116,53.9365,53.8804,53.8867,24000.0
2010-03-19 14:15:00,86.46,86.53,86.45,86.52,22800.0,53.8867,53.9303,53.8804,53.9241,22800.0
2010-03-19 14:20:00,86.52,86.61,86.5,86.58,17500.0,53.9241,53.9802,53.9116,53.9615,17500.0
2010-03-19 14:25:00,86.58,86.63,86.56,86.6,26600.0,53.9615,53.9926,53.949,53.9739,26600.0
2010-03-19 14:30:00,86.59,86.61,86.54,86.57,23500.0,53.9677,53.9802,53.9365,53.9552,23500.0
2010-03-19 14:35:00,86.57,86.58,86.54,86.56,12700.0,53.9552,53.9615,53.9365,53.949,12700.0
2010-03-19 14:40:00,86.57,86.64,86.55,86.6,40600.0,53.9552,53.9989,53.9428,53.9739,40600.0
2010-03-19 14:45:00,86.6,86.69,86.6,86.68,55700.0,53.9739,54.03,53.9739,54.0238,55700.0
2010-03-19 14:50:00,86.66,86.71,86.63,86.71,26000.0,54.0113,54.0425,53.9926,54.0425,26000.0
2010-03-19 14:55:00,86.71,86.72,86.66,86.7,31300.0,54.0425,54.0487,54.0113,54.0363,31300.0
2010-03-19 15:00:00,86.68,86.69,86.61,86.65,39200.0,54.0238,54.03,53.9802,54.0051,39200.0
2010-03-19 15:05:00,86.65,86.71,86.64,86.66,21400.0,54.0051,54.0425,53.9989,54.0113,21400.0
2010-03-19 15:10:00,86.66,86.68,86.63,86.65,20600.0,54.0113,54.0238,53.9926,54.0051,20600.0
2010-03-19 15:15:00,86.66,86.69,86.64,86.68,21500.0,54.0113,54.03,53.9989,54.0238,21500.0
2010-03-19 15:20:00,86.68,86.8,86.66,86.76,48900.0,54.0238,54.0986,54.0113,54.0737,48900.0
2010-03-19 15:25:00,86.77,86.86,86.7,86.85,52600.0,54.0799,54.136,54.0363,54.1297,52600.0
2010-03-19 15:30:00,86.84,86.85,86.6,86.61,62500.0,54.1235,54.1297,53.9739,53.9802,62500.0
2010-03-19 15:35:00,86.61,86.65,86.49,86.5,60900.0,53.9802,54.0051,53.9054,53.9116,60900.0
2010-03-19 15:40:00,86.49,86.59,86.45,86.46,82200.0,53.9054,53.9677,53.8804,53.8867,82200.0
2010-03-19 15:45:00,86.46,86.74,86.44,86.66,81900.0,53.8867,54.0612,53.8742,54.0113,81900.0
2010-03-19 15:50:00,86.67,86.74,86.66,86.72,74700.0,54.0176,54.0612,54.0113,54.0487,74700.0
2010-03-19 15:55:00,86.72,86.86,86.69,86.78,193100.0,54.0487,54.136,54.03,54.0861,193100.0
2010-03-22 09:30:00,85.39,86.25,85.12,86.21,143700.0,53.2198,53.7558,53.0515,53.7309,143700.0
2010-03-22 09:35:00,86.21,86.21,85.83,85.98,63700.0,53.7309,53.7309,53.494,53.5875,63700.0
2010-03-22 09:40:00,85.99,86.11,85.85,86.11,48400.0,53.5937,53.6685,53.5065,53.6685,48400.0
2010-03-22 09:45:00,86.12,86.24,85.96,85.96,55900.0,53.6748,53.7496,53.575,53.575,55900.0
2010-03-22 09:50:00,85.98,86.07,85.8,85.81,65400.0,53.5875,53.6436,53.4753,53.4816,65400.0
2010-03-22 09:55:00,85.81,85.94,85.78,85.89,52300.0,53.4816,53.5626,53.4629,53.5314,52300.0
2010-03-22 10:00:00,85.88,85.89,85.59,85.65,87000.0,53.5252,53.5314,53.3444,53.3818,87000.0
2010-03-22 10:05:00,85.67,85.67,85.43,85.47,53300.0,53.3943,53.3943,53.2447,53.2697,53300.0
2010-03-22 10:10:00,85.47,85.67,85.43,85.66,47900.0,53.2697,53.3943,53.2447,53.3881,47900.0
2010-03-22 10:15:00,85.65,85.68,85.45,85.46,24800.0,53.3818,53.4005,53.2572,53.2634,24800.0
2010-03-22 10:20:00,85.47,85.78,85.47,85.71,29100.0,53.2697,53.4629,53.2697,53.4192,29100.0
2010-03-22 10:25:00,85.7,85.88,85.6,85.88,33400.0,53.413,53.5252,53.3507,53.5252,33400.0
2010-03-22 10:30:00,85.88,86.04,85.88,85.96,39900.0,53.5252,53.6249,53.5252,53.575,39900.0
2010-03-22 10:35:00,85.95,85.99,85.84,85.86,28600.0,53.5688,53.5937,53.5003,53.5127,28600.0
2010-03-22 10:40:00,85.86,85.95,85.85,85.95,27400.0,53.5127,53.5688,53.5065,53.5688,27400.0
2010-03-22 10:45:00,85.95,86.08,85.92,86.03,41100.0,53.5688,53.6498,53.5501,53.6187,41100.0
2010-03-22 10:50:00,86.05,86.17,86.03,86.11,18200.0,53.6311,53.7059,53.6187,53.6685,18200.0
2010-03-22 10:55:00,86.09,86.23,86.08,86.21,19100.0,53.6561,53.7433,53.6498,53.7309,19100.0
2010-03-22 11:00:00,86.21,86.24,86.09,86.1,23900.0,53.7309,53.7496,53.6561,53.6623,23900.0
2010-03-22 11:05:00,86.1,86.16,86.1,86.13,19900.0,53.6623,53.6997,53.6623,53.681,19900.0
2010-03-22 11:10:00,86.11,86.25,86.1,86.25,26600.0,53.6685,53.7558,53.6623,53.7558,26600.0
2010-03-22 11:15:00,86.25,86.25,86.18,86.19,25600.0,53.7558,53.7558,53.7122,53.7184,25600.0
2010-03-22 11:20:00,86.19,86.19,85.94,85.97,28700.0,53.7184,53.7184,53.5626,53.5813,28700.0
2010-03-22 11:25:00,85.97,86.1,85.97,86.08,13700.0,53.5813,53.6623,53.5813,53.6498,13700.0
2010-03-22 11:30:00,86.07,86.08,86.04,86.05,17100.0,53.6436,53.6498,53.6249,53.6311,17100.0
2010-03-22 11:35:00,86.05,86.1,86.01,86.06,22700.0,53.6311,53.6623,53.6062,53.6374,22700.0
2010-03-22 11:40:00,86.07,86.16,86.07,86.09,21300.0,53.6436,53.6997,53.6436,53.6561,21300.0
2010-03-22 11:45:00,86.09,86.19,86.07,86.18,15700.0,53.6561,53.7184,53.6436,53.7122,15700.0
2010-03-22 11:50:00,86.18,86.18,86.06,86.13,17900.0,53.7122,53.7122,53.6374,53.681,17900.0
2010-03-22 11:55:00,86.11,86.14,86.05,86.05,18900.0,53.6685,53.6872,53.6311,53.6311,18900.0
2010-03-22 12:00:00,86.05,86.17,86.04,86.15,18800.0,53.6311,53.7059,53.6249,53.6935,18800.0
2010-03-22 12:05:00,86.13,86.16,86.09,86.1,23100.0,53.681,53.6997,53.6561,53.6623,23100.0
2010-03-22 12:10:00,86.09,86.12,86.05,86.05,15600.0,53.6561,53.6748,53.6311,53.6311,15600.0
2010-03-22 12:15:00,86.05,86.1,86.03,86.09,13200.0,53.6311,53.6623,53.6187,53.6561,13200.0
2010-03-22 12:20:00,86.09,86.09,86.04,86.08,10300.0,53.6561,53.6561,53.6249,53.6498,10300.0
2010-03-22 12:25:00,86.08,86.21,86.08,86.21,16800.0,53.6498,53.7309,53.6498,53.7309,16800.0
2010-03-22 12:30:00,86.2,86.24,86.16,86.22,22500.0,53.7246,53.7496,53.6997,53.7371,22500.0
2010-03-22 12:35:00,86.19,86.21,86.11,86.16,11800.0,53.7184,53.7309,53.6685,53.6997,11800.0
2010-03-22 12:40:00,86.17,86.21,86.11,86.12,12000.0,53.7059,53.7309,53.6685,53.6748,12000.0
2010-03-22 12:45:00,86.11,86.14,86.1,86.12,8000.0,53.6685,53.6872,53.6623,53.6748,8000.0
2010-03-22 12:50:00,86.13,86.17,86.04,86.16,13800.0,53.681,53.7059,53.6249,53.6997,13800.0
2010-03-22 12:55:00,86.17,86.22,86.17,86.21,31400.0,53.7059,53.7371,53.7059,53.7309,31400.0
2010-03-22 13:00:00,86.22,86.33,86.2,86.3,46000.0,53.7371,53.8057,53.7246,53.787,46000.0
2010-03-22 13:05:00,86.3,86.31,86.23,86.27,14700.0,53.787,53.7932,53.7433,53.7683,14700.0
2010-03-22 13:10:00,86.27,86.31,86.24,86.28,11100.0,53.7683,53.7932,53.7496,53.7745,11100.0
2010-03-22 13:15:00,86.29,86.34,86.28,86.3,14900.0,53.7807,53.8119,53.7745,53.787,14900.0
2010-03-22 13:20:00,86.3,86.35,86.27,86.28,99700.0,53.787,53.8181,53.7683,53.7745,99700.0
2010-03-22 13:25:00,86.27,86.27,86.13,86.13,34000.0,53.7683,53.7683,53.681,53.681,34000.0
2010-03-22 13:30:00,86.14,86.14,86.1,86.1,25900.0,53.6872,53.6872,53.6623,53.6623,25900.0
2010-03-22 13:35:00,86.1,86.11,86.04,86.08,15100.0,53.6623,53.6685,53.6249,53.6498,15100.0
2010-03-22 13:40:00,86.07,86.14,86.05,86.14,10700.0,53.6436,53.6872,53.6311,53.6872,10700.0
2010-03-22 13:45:00,86.13,86.18,86.09,86.17,13300.0,53.681,53.7122,53.6561,53.7059,13300.0
2010-03-22 13:50:00,86.16,86.19,86.15,86.15,13100.0,53.6997,53.7184,53.6935,53.6935,13100.0
2010-03-22 13:55:00,86.15,86.16,85.96,85.97,21400.0,53.6935,53.6997,53.575,53.5813,21400.0
2010-03-22 14:00:00,85.96,86.0,85.93,86.0,25700.0,53.575,53.6,53.5563,53.6,25700.0
2010-03-22 14:05:00,86.0,86.0,85.88,85.94,38000.0,53.6,53.6,53.5252,53.5626,38000.0
2010-03-22 14:10:00,85.93,85.94,85.85,85.85,29300.0,53.5563,53.5626,53.5065,53.5065,29300.0
2010-03-22 14:15:00,85.85,85.88,85.83,85.86,29300.0,53.5065,53.5252,53.494,53.5127,29300.0
2010-03-22 14:20:00,85.85,85.89,85.74,85.81,40300.0,53.5065,53.5314,53.4379,53.4816,40300.0
2010-03-22 14:25:00,85.8,85.87,85.77,85.78,30300.0,53.4753,53.519,53.4566,53.4629,30300.0
2010-03-22 14:30:00,85.78,85.85,85.78,85.78,28900.0,53.4629,53.5065,53.4629,53.4629,28900.0
2010-03-22 14:35:00,85.78,85.87,85.73,85.79,36700.0,53.4629,53.519,53.4317,53.4691,36700.0
2010-03-22 14:40:00,85.78,85.85,85.76,85.79,17500.0,53.4629,53.5065,53.4504,53.4691,17500.0
2010-03-22 14:45:00,85.79,85.84,85.73,85.73,21800.0,53.4691,53.5003,53.4317,53.4317,21800.0
2010-03-22 14:50:00,85.73,85.82,85.67,85.72,42100.0,53.4317,53.4878,53.3943,53.4255,42100.0
2010-03-22 14:55:00,85.73,85.76,85.59,85.63,87900.0,53.4317,53.4504,53.3444,53.3694,87900.0
2010-03-22 15:00:00,85.62,85.75,85.58,85.75,94100.0,53.3631,53.4442,53.3382,53.4442,94100.0
2010-03-22 15:05:00,85.75,85.75,85.69,85.7,39500.0,53.4442,53.4442,53.4068,53.413,39500.0
2010-03-22 15:10:00,85.7,85.77,85.69,85.76,28200.0,53.413,53.4566,53.4068,53.4504,28200.0
2010-03-22 15:15:00,85.77,85.85,85.76,85.79,40500.0,53.4566,53.5065,53.4504,53.4691,40500.0
2010-03-22 15:20:00,85.79,85.81,85.73,85.73,28900.0,53.4691,53.4816,53.4317,53.4317,28900.0
2010-03-22 15:25:00,85.73,85.79,85.72,85.76,30400.0,53.4317,53.4691,53.4255,53.4504,30400.0
2010-03-22 15:30:00,85.75,85.81,85.75,85.78,35600.0,53.4442,53.4816,53.4442,53.4629,35600.0
2010-03-22 15:35:00,85.78,85.8,85.75,85.8,32300.0,53.4629,53.4753,53.4442,53.4753,32300.0
2010-03-22 15:40:00,85.79,85.81,85.67,85.67,82200.0,53.4691,53.4816,53.3943,53.3943,82200.0
2010-03-22 15:45:00,85.67,85.7,85.63,85.67,109900.0,53.3943,53.413,53.3694,53.3943,109900.0
2010-03-22 15:50:00,85.68,85.7,85.65,85.67,87200.0,53.4005,53.413,53.3818,53.3943,87200.0
2010-03-22 15:55:00,85.68,85.77,85.66,85.71,136300.0,53.4005,53.4566,53.3881,53.4192,136300.0
2010-03-23 09:30:00,85.5,85.75,85.43,85.43,60600.0,53.2883,53.4442,53.2447,53.2447,60600.0
2010-03-23 09:35:00,85.48,85.52,85.3,85.35,43300.0,53.2759,53.3008,53.1637,53.1949,43300.0
2010-03-23 09:40:00,85.35,85.44,85.22,85.39,28100.0,53.1949,53.251,53.1138,53.2198,28100.0
2010-03-23 09:45:00,85.36,85.52,85.25,85.34,43500.0,53.2011,53.3008,53.1325,53.1886,43500.0
2010-03-23 09:50:00,85.34,85.4,85.19,85.31,62500.0,53.1886,53.226,53.0951,53.1699,62500.0
2010-03-23 09:55:00,85.3,85.46,85.3,85.39,34900.0,53.1637,53.2634,53.1637,53.2198,34900.0
2010-03-23 10:00:00,85.39,85.49,85.33,85.42,42400.0,53.2198,53.2821,53.1824,53.2385,42400.0
2010-03-23 10:05:00,85.43,85.63,85.42,85.63,30500.0,53.2447,53.3694,53.2385,53.3694,30500.0
2010-03-23 10:10:00,85.66,85.68,85.53,85.61,36100.0,53.3881,53.4005,53.307,53.3569,36100.0
2010-03-23 10:15:00,85.63,85.71,85.5,85.57,22300.0,53.3694,53.4192,53.2883,53.332,22300.0
2010-03-23 10:20:00,85.56,85.6,85.46,85.55,15300.0,53.3257,53.3507,53.2634,53.3195,15300.0
2010-03-23 10:25:00,85.56,85.75,85.56,85.75,12900.0,53.3257,53.4442,53.3257,53.4442,12900.0
2010-03-23 10:30:00,85.73,85.74,85.68,85.7,18200.0,53.4317,53.4379,53.4005,53.413,18200.0
2010-03-23 10:35:00,85.7,85.7,85.5,85.54,14100.0,53.413,53.413,53.2883,53.3133,14100.0
2010-03-23 10:40:00,85.54,85.57,85.5,85.55,12800.0,53.3133,53.332,53.2883,53.3195,12800.0
2010-03-23 10:45:00,85.57,85.58,85.48,85.54,23200.0,53.332,53.3382,53.2759,53.3133,23200.0
2010-03-23 10:50:00,85.53,85.64,85.53,85.55,16900.0,53.307,53.3756,53.307,53.3195,16900.0
2010-03-23 10:55:00,85.54,85.54,85.46,85.48,21500.0,53.3133,53.3133,53.2634,53.2759,21500.0
2010-03-23 11:00:00,85.48,85.53,85.38,85.38,40300.0,53.2759,53.307,53.2136,53.2136,40300.0
2010-03-23 11:05:00,85.4,85.45,85.3,85.3,28300.0,53.226,53.2572,53.1637,53.1637,28300.0
2010-03-23 11:10:00,85.31,85.33,85.13,85.14,38900.0,53.1699,53.1824,53.0577,53.064,38900.0
2010-03-23 11:15:00,85.13,85.16,85.08,85.14,24200.0,53.0577,53.0764,53.0266,53.064,24200.0
2010-03-23 11:20:00,85.14,85.17,85.0,85.02,36900.0,53.064,53.0827,52.9767,52.9892,36900.0
2010-03-23 11:25:00,85.02,85.06,84.98,85.01,47200.0,52.9892,53.0141,52.9643,52.983,47200.0
2010-03-23 11:30:00,85.02,85.12,84.96,85.0,60500.0,52.9892,53.0515,52.9518,52.9767,60500.0
2010-03-23 11:35:00,84.96,85.0,84.9,84.94,23200.0,52.9518,52.9767,52.9144,52.9393,23200.0
2010-03-23 11:40:00,84.94,84.98,84.8,84.84,25900.0,52.9393,52.9643,52.8521,52.877,25900.0
2010-03-23 11:45:00,84.85,84.97,84.83,84.87,27600.0,52.8832,52.958,52.8708,52.8957,27600.0
2010-03-23 11:50:00,84.89,85.04,84.88,84.97,12600.0,52.9082,53.0017,52.9019,52.958,12600.0
2010-03-23 11:55:00,84.95,85.11,84.95,85.1,21700.0,52.9456,53.0453,52.9456,53.039,21700.0
2010-03-23 12:00:00,85.12,85.19,85.12,85.13,30200.0,53.0515,53.0951,53.0515,53.0577,30200.0
2010-03-23 12:05:00,85.13,85.17,85.09,85.13,36800.0,53.0577,53.0827,53.0328,53.0577,36800.0
2010-03-23 12:10:00,85.13,85.18,85.0,85.13,32200.0,53.0577,53.0889,52.9767,53.0577,32200.0
2010-03-23 12:15:00,85.14,85.16,85.09,85.11,10500.0,53.064,53.0764,53.0328,53.0453,10500.0
2010-03-23 12:20:00,85.12,85.12,85.09,85.1,19600.0,53.0515,53.0515,53.0328,53.039,19600.0
2010-03-23 12:25:00,85.1,85.1,84.95,84.97,43500.0,53.039,53.039,52.9456,52.958,43500.0
2010-03-23 12:30:00,84.98,85.0,84.96,85.0,21900.0,52.9643,52.9767,52.9518,52.9767,21900.0
2010-03-23 12:35:00,85.01,85.09,84.99,85.09,33500.0,52.983,53.0328,52.9705,53.0328,33500.0
2010-03-23 12:40:00,85.08,85.08,84.98,84.98,22100.0,53.0266,53.0266,52.9643,52.9643,22100.0
2010-03-23 12:45:00,84.98,84.99,84.95,84.97,13000.0,52.9643,52.9705,52.9456,52.958,13000.0
2010-03-23 12:50:00,84.97,84.97,84.91,84.94,51500.0,52.958,52.958,52.9206,52.9393,51500.0
2010-03-23 12:55:00,84.93,84.94,84.76,84.76,45300.0,52.9331,52.9393,52.8271,52.8271,45300.0
2010-03-23 13:00:00,84.76,84.92,84.75,84.9,22300.0,52.8271,52.9269,52.8209,52.9144,22300.0
2010-03-23 13:05:00,84.92,84.99,84.92,84.94,16300.0,52.9269,52.9705,52.9269,52.9393,16300.0
2010-03-23 13:10:00,84.96,84.98,84.84,84.88,26900.0,52.9518,52.9643,52.877,52.9019,26900.0
2010-03-23 13:15:00,84.89,84.92,84.86,84.9,17700.0,52.9082,52.9269,52.8895,52.9144,17700.0
2010-03-23 13:20:00,84.91,84.96,84.89,84.9,16400.0,52.9206,52.9518,52.9082,52.9144,16400.0
2010-03-23 13:25:00,84.91,84.98,84.89,84.92,23000.0,52.9206,52.9643,52.9082,52.9269,23000.0
2010-03-23 13:30:00,84.92,84.92,84.84,84.88,18300.0,52.9269,52.9269,52.877,52.9019,18300.0
2010-03-23 13:35:00,84.88,84.9,84.8,84.83,19600.0,52.9019,52.9144,52.8521,52.8708,19600.0
2010-03-23 13:40:00,84.83,84.87,84.77,84.81,25800.0,52.8708,52.8957,52.8334,52.8583,25800.0
2010-03-23 13:45:00,84.82,84.84,84.74,84.79,31800.0,52.8645,52.877,52.8147,52.8458,31800.0
2010-03-23 13:50:00,84.79,84.81,84.75,84.76,19100.0,52.8458,52.8583,52.8209,52.8271,19100.0
2010-03-23 13:55:00,84.76,84.77,84.7,84.71,55700.0,52.8271,52.8334,52.7897,52.796,55700.0
2010-03-23 14:00:00,84.71,84.75,84.71,84.75,15100.0,52.796,52.8209,52.796,52.8209,15100.0
2010-03-23 14:05:00,84.76,84.8,84.75,84.79,43000.0,52.8271,52.8521,52.8209,52.8458,43000.0
2010-03-23 14:10:00,84.78,84.79,84.74,84.78,16700.0,52.8396,52.8458,52.8147,52.8396,16700.0
2010-03-23 14:15:00,84.78,84.79,84.76,84.77,25300.0,52.8396,52.8458,52.8271,52.8334,25300.0
2010-03-23 14:20:00,84.75,84.79,84.73,84.74,22000.0,52.8209,52.8458,52.8084,52.8147,22000.0
2010-03-23 14:25:00,84.74,84.77,84.71,84.75,22600.0,52.8147,52.8334,52.796,52.8209,22600.0
2010-03-23 14:30:00,84.75,84.77,84.68,84.68,27500.0,52.8209,52.8334,52.7773,52.7773,27500.0
2010-03-23 14:35:00,84.68,84.69,84.52,84.52,51900.0,52.7773,52.7835,52.6776,52.6776,51900.0
2010-03-23 14:40:00,84.53,84.59,84.45,84.49,50100.0,52.6838,52.7212,52.6339,52.6589,50100.0
2010-03-23 14:45:00,84.48,84.57,84.42,84.57,36400.0,52.6526,52.7087,52.6152,52.7087,36400.0
2010-03-23 14:50:00,84.57,84.64,84.57,84.64,29100.0,52.7087,52.7523,52.7087,52.7523,29100.0
2010-03-23 14:55:00,84.64,84.69,84.6,84.67,24800.0,52.7523,52.7835,52.7274,52.771,24800.0
2010-03-23 15:00:00,84.67,84.69,84.62,84.66,44800.0,52.771,52.7835,52.7399,52.7648,44800.0
2010-03-23 15:05:00,84.66,84.82,84.65,84.77,91400.0,52.7648,52.8645,52.7586,52.8334,91400.0
2010-03-23 15:10:00,84.77,84.85,84.7,84.71,66400.0,52.8334,52.8832,52.7897,52.796,66400.0
2010-03-23 15:15:00,84.71,84.74,84.68,84.73,59400.0,52.796,52.8147,52.7773,52.8084,59400.0
2010-03-23 15:20:00,84.73,84.81,84.69,84.79,71200.0,52.8084,52.8583,52.7835,52.8458,71200.0
2010-03-23 15:25:00,84.79,84.87,84.78,84.86,52700.0,52.8458,52.8957,52.8396,52.8895,52700.0
2010-03-23 15:30:00,84.87,84.9,84.78,84.79,92200.0,52.8957,52.9144,52.8396,52.8458,92200.0
2010-03-23 15:35:00,84.79,84.93,84.75,84.89,120400.0,52.8458,52.9331,52.8209,52.9082,120400.0
2010-03-23 15:40:00,84.89,84.96,84.89,84.94,59200.0,52.9082,52.9518,52.9082,52.9393,59200.0
2010-03-23 15:45:00,84.95,84.96,84.81,84.82,149800.0,52.9456,52.9518,52.8583,52.8645,149800.0
2010-03-23 15:50:00,84.82,84.88,84.73,84.76,176700.0,52.8645,52.9019,52.8084,52.8271,176700.0
2010-03-23 15:55:00,84.75,84.77,84.57,84.72,243700.0,52.8209,52.8334,52.7087,52.8022,243700.0
2010-03-24 09:30:00,84.68,84.68,84.34,84.52,36700.0,52.7773,52.7773,52.5654,52.6776,36700.0
2010-03-24 09:35:00,84.51,84.71,84.46,84.62,29300.0,52.6713,52.796,52.6402,52.7399,29300.0
2010-03-24 09:40:00,84.63,84.66,84.47,84.49,24500.0,52.7461,52.7648,52.6464,52.6589,24500.0
2010-03-24 09:45:00,84.51,84.62,84.31,84.31,27600.0,52.6713,52.7399,52.5467,52.5467,27600.0
2010-03-24 09:50:00,84.31,84.36,84.1,84.18,33600.0,52.5467,52.5778,52.4158,52.4657,33600.0
2010-03-24 09:55:00,84.17,84.27,83.96,84.01,37600.0,52.4594,52.5217,52.3285,52.3597,37600.0
2010-03-24 10:00:00,84.03,84.1,83.97,84.08,34500.0,52.3722,52.4158,52.3348,52.4033,34500.0
2010-03-24 10:05:00,84.07,84.27,83.95,84.2,64500.0,52.3971,52.5217,52.3223,52.4781,64500.0
2010-03-24 10:10:00,84.2,84.26,84.15,84.18,26000.0,52.4781,52.5155,52.447,52.4657,26000.0
2010-03-24 10:15:00,84.15,84.15,83.97,84.0,37300.0,52.447,52.447,52.3348,52.3535,37300.0
2010-03-24 10:20:00,84.0,84.04,83.97,84.03,37000.0,52.3535,52.3784,52.3348,52.3722,37000.0
2010-03-24 10:25:00,84.03,84.03,83.77,83.89,22900.0,52.3722,52.3722,52.2101,52.2849,22900.0
2010-03-24 10:30:00,83.89,83.91,83.75,83.85,27000.0,52.2849,52.2974,52.1977,52.26,27000.0
2010-03-24 10:35:00,83.84,83.97,83.79,83.93,15400.0,52.2537,52.3348,52.2226,52.3098,15400.0
2010-03-24 10:40:00,83.94,83.94,83.77,83.84,17000.0,52.3161,52.3161,52.2101,52.2537,17000.0
2010-03-24 10:45:00,83.85,83.86,83.77,83.86,25300.0,52.26,52.2662,52.2101,52.2662,25300.0
2010-03-24 10:50:00,83.86,83.88,83.78,83.79,25700.0,52.2662,52.2787,52.2163,52.2226,25700.0
2010-03-24 10:55:00,83.79,83.84,83.76,83.76,21900.0,52.2226,52.2537,52.2039,52.2039,21900.0
2010-03-24 11:00:00,83.77,83.92,83.77,83.8,29900.0,52.2101,52.3036,52.2101,52.2288,29900.0
2010-03-24 11:05:00,83.8,83.95,83.77,83.93,15700.0,52.2288,52.3223,52.2101,52.3098,15700.0
2010-03-24 11:10:00,83.92,83.93,83.72,83.72,19300.0,52.3036,52.3098,52.179,52.179,19300.0
2010-03-24 11:15:00,83.73,83.73,83.57,83.62,39600.0,52.1852,52.1852,52.0855,52.1166,39600.0
2010-03-24 11:20:00,83.62,83.74,83.56,83.67,22800.0,52.1166,52.1914,52.0792,52.1478,22800.0
2010-03-24 11:25:00,83.67,83.68,83.53,83.6,14600.0,52.1478,52.154,52.0605,52.1042,14600.0
2010-03-24 11:30:00,83.59,83.59,83.46,83.58,29600.0,52.0979,52.0979,52.0169,52.0917,29600.0
2010-03-24 11:35:00,83.58,83.67,83.49,83.51,18400.0,52.0917,52.1478,52.0356,52.0481,18400.0
2010-03-24 11:40:00,83.51,83.64,83.5,83.5,26500.0,52.0481,52.1291,52.0418,52.0418,26500.0
2010-03-24 11:45:00,83.52,83.54,83.47,83.48,20300.0,52.0543,52.0668,52.0231,52.0294,20300.0
2010-03-24 11:50:00,83.48,83.66,83.48,83.59,27500.0,52.0294,52.1416,52.0294,52.0979,27500.0
2010-03-24 11:55:00,83.57,83.65,83.56,83.65,18400.0,52.0855,52.1353,52.0792,52.1353,18400.0
2010-03-24 12:00:00,83.66,83.68,83.59,83.59,23000.0,52.1416,52.154,52.0979,52.0979,23000.0
2010-03-24 12:05:00,83.61,83.71,83.6,83.66,23500.0,52.1104,52.1727,52.1042,52.1416,23500.0
2010-03-24 12:10:00,83.66,83.71,83.61,83.66,24000.0,52.1416,52.1727,52.1104,52.1416,24000.0
2010-03-24 12:15:00,83.67,83.75,83.65,83.69,14000.0,52.1478,52.1977,52.1353,52.1603,14000.0
2010-03-24 12:20:00,83.69,83.86,83.69,83.86,16200.0,52.1603,52.2662,52.1603,52.2662,16200.0
2010-03-24 12:25:00,83.85,83.88,83.76,83.88,15100.0,52.26,52.2787,52.2039,52.2787,15100.0
2010-03-24 12:30:00,83.87,84.03,83.86,84.03,23500.0,52.2724,52.3722,52.2662,52.3722,23500.0
2010-03-24 12:35:00,84.04,84.13,84.04,84.11,12100.0,52.3784,52.4345,52.3784,52.422,12100.0
2010-03-24 12:40:00,84.1,84.14,84.09,84.14,15200.0,52.4158,52.4407,52.4096,52.4407,15200.0
2010-03-24 12:45:00,84.15,84.18,84.0,84.16,20700.0,52.447,52.4657,52.3535,52.4532,20700.0
2010-03-24 12:50:00,84.15,84.17,84.08,84.11,16600.0,52.447,52.4594,52.4033,52.422,16600.0
2010-03-24 12:55:00,84.1,84.13,84.0,84.05,14800.0,52.4158,52.4345,52.3535,52.3846,14800.0
2010-03-24 13:00:00,84.05,84.06,83.81,83.85,21700.0,52.3846,52.3909,52.235,52.26,21700.0
2010-03-24 13:05:00,83.85,83.98,83.82,83.94,20500.0,52.26,52.341,52.2413,52.3161,20500.0
2010-03-24 13:10:00,83.94,84.04,83.91,83.97,19400.0,52.3161,52.3784,52.2974,52.3348,19400.0
2010-03-24 13:15:00,83.97,83.99,83.81,83.85,14400.0,52.3348,52.3472,52.235,52.26,14400.0
2010-03-24 13:20:00,83.87,83.94,83.87,83.89,16000.0,52.2724,52.3161,52.2724,52.2849,16000.0
2010-03-24 13:25:00,83.88,83.91,83.8,83.89,15700.0,52.2787,52.2974,52.2288,52.2849,15700.0
2010-03-24 13:30:00,83.91,83.92,83.79,83.84,21200.0,52.2974,52.3036,52.2226,52.2537,21200.0
2010-03-24 13:35:00,83.84,83.86,83.7,83.78,25800.0,52.2537,52.2662,52.1665,52.2163,25800.0
2010-03-24 13:40:00,83.79,83.82,83.7,83.74,12100.0,52.2226,52.2413,52.1665,52.1914,12100.0
2010-03-24 13:45:00,83.72,83.74,83.51,83.62,25700.0,52.179,52.1914,52.0481,52.1166,25700.0
2010-03-24 13:50:00,83.61,83.88,83.61,83.86,30100.0,52.1104,52.2787,52.1104,52.2662,30100.0
2010-03-24 13:55:00,83.86,83.86,83.72,83.84,19300.0,52.2662,52.2662,52.179,52.2537,19300.0
2010-03-24 14:00:00,83.84,83.88,83.81,83.84,17700.0,52.2537,52.2787,52.235,52.2537,17700.0
2010-03-24 14:05:00,83.84,83.87,83.72,83.87,12000.0,52.2537,52.2724,52.179,52.2724,12000.0
2010-03-24 14:10:00,83.89,83.94,83.88,83.94,13800.0,52.2849,52.3161,52.2787,52.3161,13800.0
2010-03-24 14:15:00,83.92,83.92,83.75,83.84,20000.0,52.3036,52.3036,52.1977,52.2537,20000.0
2010-03-24 14:20:00,83.84,83.9,83.75,83.88,12400.0,52.2537,52.2911,52.1977,52.2787,12400.0
2010-03-24 14:25:00,83.88,83.89,83.71,83.74,18900.0,52.2787,52.2849,52.1727,52.1914,18900.0
2010-03-24 14:30:00,83.73,83.73,83.57,83.59,13200.0,52.1852,52.1852,52.0855,52.0979,13200.0
2010-03-24 14:35:00,83.55,83.79,83.55,83.77,23900.0,52.073,52.2226,52.073,52.2101,23900.0
2010-03-24 14:40:00,83.77,83.84,83.76,83.84,17300.0,52.2101,52.2537,52.2039,52.2537,17300.0
2010-03-24 14:45:00,83.87,83.87,83.71,83.71,11600.0,52.2724,52.2724,52.1727,52.1727,11600.0
2010-03-24 14:50:00,83.72,83.72,83.63,83.71,12700.0,52.179,52.179,52.1229,52.1727,12700.0
2010-03-24 14:55:00,83.73,83.73,83.54,83.61,25000.0,52.1852,52.1852,52.0668,52.1104,25000.0
2010-03-24 15:00:00,83.6,83.68,83.55,83.64,24700.0,52.1042,52.154,52.073,52.1291,24700.0
2010-03-24 15:05:00,83.65,83.78,83.61,83.77,28000.0,52.1353,52.2163,52.1104,52.2101,28000.0
2010-03-24 15:10:00,83.77,83.78,83.6,83.61,29100.0,52.2101,52.2163,52.1042,52.1104,29100.0
2010-03-24 15:15:00,83.62,83.74,83.62,83.71,18400.0,52.1166,52.1914,52.1166,52.1727,18400.0
2010-03-24 15:20:00,83.71,83.81,83.68,83.73,19900.0,52.1727,52.235,52.154,52.1852,19900.0
2010-03-24 15:25:00,83.72,83.75,83.67,83.68,16400.0,52.179,52.1977,52.1478,52.154,16400.0
2010-03-24 15:30:00,83.69,83.86,83.69,83.86,31100.0,52.1603,52.2662,52.1603,52.2662,31100.0
2010-03-24 15:35:00,83.87,84.0,83.87,83.99,47100.0,52.2724,52.3535,52.2724,52.3472,47100.0
2010-03-24 15:40:00,83.99,84.0,83.92,84.0,54900.0,52.3472,52.3535,52.3036,52.3535,54900.0
2010-03-24 15:45:00,84.0,84.0,83.89,83.91,68100.0,52.3535,52.3535,52.2849,52.2974,68100.0
2010-03-24 15:50:00,83.91,83.94,83.86,83.9,53600.0,52.2974,52.3161,52.2662,52.2911,53600.0
2010-03-24 15:55:00,83.9,83.91,83.86,83.89,93900.0,52.2911,52.2974,52.2662,52.2849,93900.0
2010-03-25 09:30:00,83.93,84.26,83.88,84.01,85200.0,52.3098,52.5155,52.2787,52.3597,85200.0
2010-03-25 09:35:00,84.01,84.26,83.96,84.06,28000.0,52.3597,52.5155,52.3285,52.3909,28000.0
2010-03-25 09:40:00,84.1,84.25,84.09,84.2,21400.0,52.4158,52.5093,52.4096,52.4781,21400.0
2010-03-25 09:45:00,84.21,84.25,83.89,83.92,35100.0,52.4843,52.5093,52.2849,52.3036,35100.0
2010-03-25 09:50:00,83.92,83.94,83.73,83.79,30600.0,52.3036,52.3161,52.1852,52.2226,30600.0
2010-03-25 09:55:00,83.79,84.01,83.78,84.0,17600.0,52.2226,52.3597,52.2163,52.3535,17600.0
2010-03-25 10:00:00,84.0,84.2,84.0,84.07,19900.0,52.3535,52.4781,52.3535,52.3971,19900.0
2010-03-25 10:05:00,84.07,84.07,83.88,83.9,13200.0,52.3971,52.3971,52.2787,52.2911,13200.0
2010-03-25 10:10:00,83.88,83.94,83.84,83.94,10300.0,52.2787,52.3161,52.2537,52.3161,10300.0
2010-03-25 10:15:00,83.98,84.01,83.86,83.95,12000.0,52.341,52.3597,52.2662,52.3223,12000.0
2010-03-25 10:20:00,83.95,84.18,83.95,84.17,22800.0,52.3223,52.4657,52.3223,52.4594,22800.0
2010-03-25 10:25:00,84.17,84.17,83.82,83.82,17800.0,52.4594,52.4594,52.2413,52.2413,17800.0
2010-03-25 10:30:00,83.81,83.86,83.68,83.7,19800.0,52.235,52.2662,52.154,52.1665,19800.0
2010-03-25 10:35:00,83.68,83.72,83.63,83.64,20200.0,52.154,52.179,52.1229,52.1291,20200.0
2010-03-25 10:40:00,83.66,83.68,83.56,83.58,14700.0,52.1416,52.154,52.0792,52.0917,14700.0
2010-03-25 10:45:00,83.58,83.71,83.51,83.68,39300.0,52.0917,52.1727,52.0481,52.154,39300.0
2010-03-25 10:50:00,83.69,83.73,83.65,83.7,29200.0,52.1603,52.1852,52.1353,52.1665,29200.0
2010-03-25 10:55:00,83.7,83.76,83.65,83.75,9000.0,52.1665,52.2039,52.1353,52.1977,9000.0
2010-03-25 11:00:00,83.76,83.93,83.76,83.87,13900.0,52.2039,52.3098,52.2039,52.2724,13900.0
2010-03-25 11:05:00,83.87,83.99,83.85,83.99,8800.0,52.2724,52.3472,52.26,52.3472,8800.0
2010-03-25 11:10:00,83.99,84.21,83.96,84.19,15000.0,52.3472,52.4843,52.3285,52.4719,15000.0
2010-03-25 11:15:00,84.19,84.25,84.13,84.21,14900.0,52.4719,52.5093,52.4345,52.4843,14900.0
2010-03-25 11:20:00,84.24,84.25,84.12,84.12,8500.0,52.503,52.5093,52.4283,52.4283,8500.0
2010-03-25 11:25:00,84.13,84.23,84.13,84.18,10100.0,52.4345,52.4968,52.4345,52.4657,10100.0
2010-03-25 11:30:00,84.2,84.32,84.19,84.32,12000.0,52.4781,52.5529,52.4719,52.5529,12000.0
2010-03-25 11:35:00,84.33,84.34,84.23,84.23,4300.0,52.5591,52.5654,52.4968,52.4968,4300.0
2010-03-25 11:40:00,84.25,84.28,84.24,84.25,6200.0,52.5093,52.528,52.503,52.5093,6200.0
2010-03-25 11:45:00,84.27,84.35,84.26,84.34,6100.0,52.5217,52.5716,52.5155,52.5654,6100.0
2010-03-25 11:50:00,84.33,84.44,84.33,84.44,14700.0,52.5591,52.6277,52.5591,52.6277,14700.0
2010-03-25 11:55:00,84.44,84.55,84.44,84.55,17400.0,52.6277,52.6963,52.6277,52.6963,17400.0
2010-03-25 12:00:00,84.54,84.58,84.38,84.42,14900.0,52.69,52.715,52.5903,52.6152,14900.0
2010-03-25 12:05:00,84.42,84.57,84.38,84.53,7600.0,52.6152,52.7087,52.5903,52.6838,7600.0
2010-03-25 12:10:00,84.51,84.52,84.39,84.48,6100.0,52.6713,52.6776,52.5965,52.6526,6100.0
2010-03-25 12:15:00,84.43,84.5,84.41,84.48,4400.0,52.6215,52.6651,52.609,52.6526,4400.0
2010-03-25 12:20:00,84.47,84.47,84.36,84.37,7100.0,52.6464,52.6464,52.5778,52.5841,7100.0
2010-03-25 12:25:00,84.36,84.4,84.34,84.35,3500.0,52.5778,52.6028,52.5654,52.5716,3500.0
2010-03-25 12:30:00,84.35,84.36,84.33,84.35,3600.0,52.5716,52.5778,52.5591,52.5716,3600.0
2010-03-25 12:35:00,84.37,84.4,84.35,84.38,3300.0,52.5841,52.6028,52.5716,52.5903,3300.0
2010-03-25 12:40:00,84.35,84.35,84.26,84.29,6500.0,52.5716,52.5716,52.5155,52.5342,6500.0
2010-03-25 12:45:00,84.27,84.38,84.27,84.31,3700.0,52.5217,52.5903,52.5217,52.5467,3700.0
2010-03-25 12:50:00,84.3,84.33,84.2,84.2,8800.0,52.5404,52.5591,52.4781,52.4781,8800.0
2010-03-25 12:55:00,84.2,84.24,84.18,84.21,7600.0,52.4781,52.503,52.4657,52.4843,7600.0
2010-03-25 13:00:00,84.22,84.22,84.16,84.19,7600.0,52.4906,52.4906,52.4532,52.4719,7600.0
2010-03-25 13:05:00,84.21,84.23,84.18,84.22,4100.0,52.4843,52.4968,52.4657,52.4906,4100.0
2010-03-25 13:10:00,84.22,84.26,84.22,84.24,8000.0,52.4906,52.5155,52.4906,52.503,8000.0
2010-03-25 13:15:00,84.23,84.26,84.21,84.26,4800.0,52.4968,52.5155,52.4843,52.5155,4800.0
2010-03-25 13:20:00,84.25,84.25,84.15,84.16,14100.0,52.5093,52.5093,52.447,52.4532,14100.0
2010-03-25 13:25:00,84.16,84.19,84.08,84.08,16100.0,52.4532,52.4719,52.4033,52.4033,16100.0
2010-03-25 13:30:00,84.09,84.13,84.07,84.11,8800.0,52.4096,52.4345,52.3971,52.422,8800.0
2010-03-25 13:35:00,84.11,84.11,84.02,84.08,9400.0,52.422,52.422,52.3659,52.4033,9400.0
2010-03-25 13:40:00,84.09,84.1,84.01,84.03,9100.0,52.4096,52.4158,52.3597,52.3722,9100.0
2010-03-25 13:45:00,84.02,84.1,84.0,84.02,8400.0,52.3659,52.4158,52.3535,52.3659,8400.0
2010-03-25 13:50:00,84.02,84.06,83.83,83.84,26500.0,52.3659,52.3909,52.2475,52.2537,26500.0
2010-03-25 13:55:00,83.84,83.87,83.76,83.83,20200.0,52.2537,52.2724,52.2039,52.2475,20200.0
2010-03-25 14:00:00,83.83,83.84,83.74,83.74,42800.0,52.2475,52.2537,52.1914,52.1914,42800.0
2010-03-25 14:05:00,83.77,83.88,83.77,83.88,30200.0,52.2101,52.2787,52.2101,52.2787,30200.0
2010-03-25 14:10:00,83.89,83.9,83.82,83.83,24900.0,52.2849,52.2911,52.2413,52.2475,24900.0
2010-03-25 14:15:00,83.83,83.85,83.79,83.81,20100.0,52.2475,52.26,52.2226,52.235,20100.0
2010-03-25 14:20:00,83.8,83.83,83.73,83.76,34200.0,52.2288,52.2475,52.1852,52.2039,34200.0
2010-03-25 14:25:00,83.75,83.82,83.67,83.69,9900.0,52.1977,52.2413,52.1478,52.1603,9900.0
2010-03-25 14:30:00,83.69,83.78,83.68,83.75,7700.0,52.1603,52.2163,52.154,52.1977,7700.0
2010-03-25 14:35:00,83.75,83.81,83.7,83.79,9900.0,52.1977,52.235,52.1665,52.2226,9900.0
2010-03-25 14:40:00,83.79,83.86,83.76,83.81,13100.0,52.2226,52.2662,52.2039,52.235,13100.0
2010-03-25 14:45:00,83.81,83.86,83.77,83.79,15700.0,52.235,52.2662,52.2101,52.2226,15700.0
2010-03-25 14:50:00,83.8,83.85,83.7,83.84,16900.0,52.2288,52.26,52.1665,52.2537,16900.0
2010-03-25 14:55:00,83.85,83.87,83.75,83.76,21100.0,52.26,52.2724,52.1977,52.2039,21100.0
2010-03-25 15:00:00,83.77,83.86,83.77,83.83,41700.0,52.2101,52.2662,52.2101,52.2475,41700.0
2010-03-25 15:05:00,83.84,83.88,83.82,83.87,25400.0,52.2537,52.2787,52.2413,52.2724,25400.0
2010-03-25 15:10:00,83.88,83.97,83.87,83.94,17200.0,52.2787,52.3348,52.2724,52.3161,17200.0
2010-03-25 15:15:00,83.93,83.94,83.87,83.89,7700.0,52.3098,52.3161,52.2724,52.2849,7700.0
2010-03-25 15:20:00,83.9,83.97,83.9,83.96,8100.0,52.2911,52.3348,52.2911,52.3285,8100.0
2010-03-25 15:25:00,83.97,84.02,83.92,83.93,12300.0,52.3348,52.3659,52.3036,52.3098,12300.0
2010-03-25 15:30:00,83.93,83.94,83.81,83.82,19500.0,52.3098,52.3161,52.235,52.2413,19500.0
2010-03-25 15:35:00,83.81,83.82,83.71,83.71,23700.0,52.235,52.2413,52.1727,52.1727,23700.0
2010-03-25 15:40:00,83.71,83.83,83.7,83.83,24900.0,52.1727,52.2475,52.1665,52.2475,24900.0
2010-03-25 15:45:00,83.83,83.83,83.52,83.52,75500.0,52.2475,52.2475,52.0543,52.0543,75500.0
2010-03-25 15:50:00,83.53,83.72,83.49,83.71,54200.0,52.0605,52.179,52.0356,52.1727,54200.0
2010-03-25 15:55:00,83.71,83.71,83.51,83.56,70300.0,52.1727,52.1727,52.0481,52.0792,70300.0
2010-03-26 09:30:00,83.94,84.25,83.57,84.09,46400.0,52.3161,52.5093,52.0855,52.4096,46400.0
2010-03-26 09:35:00,84.11,84.12,83.8,83.8,24000.0,52.422,52.4283,52.2288,52.2288,24000.0
2010-03-26 09:40:00,83.82,83.86,83.61,83.61,16900.0,52.2413,52.2662,52.1104,52.1104,16900.0
2010-03-26 09:45:00,83.6,83.79,83.53,83.75,12000.0,52.1042,52.2226,52.0605,52.1977,12000.0
2010-03-26 09:50:00,83.76,83.9,83.76,83.86,18200.0,52.2039,52.2911,52.2039,52.2662,18200.0
2010-03-26 09:55:00,83.89,83.96,83.85,83.88,24900.0,52.2849,52.3285,52.26,52.2787,24900.0
2010-03-26 10:00:00,83.92,84.02,83.88,84.02,16000.0,52.3036,52.3659,52.2787,52.3659,16000.0
2010-03-26 10:05:00,84.0,84.08,83.99,84.07,8900.0,52.3535,52.4033,52.3472,52.3971,8900.0
2010-03-26 10:10:00,84.04,84.26,84.03,84.18,11900.0,52.3784,52.5155,52.3722,52.4657,11900.0
2010-03-26 10:15:00,84.19,84.23,84.07,84.16,13600.0,52.4719,52.4968,52.3971,52.4532,13600.0
2010-03-26 10:20:00,84.16,84.43,84.16,84.41,31300.0,52.4532,52.6215,52.4532,52.609,31300.0
2010-03-26 10:25:00,84.41,84.55,84.39,84.47,28900.0,52.609,52.6963,52.5965,52.6464,28900.0
2010-03-26 10:30:00,84.48,84.58,84.37,84.37,18100.0,52.6526,52.715,52.5841,52.5841,18100.0
2010-03-26 10:35:00,84.35,84.35,84.2,84.23,23300.0,52.5716,52.5716,52.4781,52.4968,23300.0
2010-03-26 10:40:00,84.22,84.32,84.22,84.26,16100.0,52.4906,52.5529,52.4906,52.5155,16100.0
2010-03-26 10:45:00,84.25,84.41,84.22,84.36,8100.0,52.5093,52.609,52.4906,52.5778,8100.0
2010-03-26 10:50:00,84.37,84.42,84.29,84.29,13000.0,52.5841,52.6152,52.5342,52.5342,13000.0
2010-03-26 10:55:00,84.3,84.31,84.19,84.2,11600.0,52.5404,52.5467,52.4719,52.4781,11600.0
2010-03-26 11:00:00,84.19,84.24,84.18,84.2,7000.0,52.4719,52.503,52.4657,52.4781,7000.0
2010-03-26 11:05:00,84.21,84.27,84.2,84.25,6600.0,52.4843,52.5217,52.4781,52.5093,6600.0
2010-03-26 11:10:00,84.25,84.29,84.16,84.25,8700.0,52.5093,52.5342,52.4532,52.5093,8700.0
2010-03-26 11:15:00,84.25,84.38,84.25,84.26,10400.0,52.5093,52.5903,52.5093,52.5155,10400.0
2010-03-26 11:20:00,84.27,84.3,84.25,84.26,4400.0,52.5217,52.5404,52.5093,52.5155,4400.0
2010-03-26 11:25:00,84.27,84.35,84.26,84.33,13200.0,52.5217,52.5716,52.5155,52.5591,13200.0
2010-03-26 11:30:00,84.33,84.33,84.27,84.33,6700.0,52.5591,52.5591,52.5217,52.5591,6700.0
2010-03-26 11:35:00,84.33,84.34,84.28,84.28,5600.0,52.5591,52.5654,52.528,52.528,5600.0
2010-03-26 11:40:00,84.28,84.29,84.21,84.24,8500.0,52.528,52.5342,52.4843,52.503,8500.0
2010-03-26 11:45:00,84.24,84.35,84.24,84.33,12000.0,52.503,52.5716,52.503,52.5591,12000.0
2010-03-26 11:50:00,84.33,84.37,84.33,84.35,6200.0,52.5591,52.5841,52.5591,52.5716,6200.0
2010-03-26 11:55:00,84.34,84.34,84.21,84.22,13300.0,52.5654,52.5654,52.4843,52.4906,13300.0
2010-03-26 12:00:00,84.22,84.29,84.22,84.27,7600.0,52.4906,52.5342,52.4906,52.5217,7600.0
2010-03-26 12:05:00,84.25,84.29,84.25,84.25,6700.0,52.5093,52.5342,52.5093,52.5093,6700.0
2010-03-26 12:10:00,84.25,84.28,84.23,84.24,10100.0,52.5093,52.528,52.4968,52.503,10100.0
2010-03-26 12:15:00,84.22,84.26,84.19,84.22,5000.0,52.4906,52.5155,52.4719,52.4906,5000.0
2010-03-26 12:20:00,84.21,84.21,83.97,84.02,14100.0,52.4843,52.4843,52.3348,52.3659,14100.0
2010-03-26 12:25:00,84.01,84.02,83.84,83.96,26400.0,52.3597,52.3659,52.2537,52.3285,26400.0
2010-03-26 12:30:00,83.93,84.06,83.85,83.96,31100.0,52.3098,52.3909,52.26,52.3285,31100.0
2010-03-26 12:35:00,83.96,84.08,83.93,84.08,25400.0,52.3285,52.4033,52.3098,52.4033,25400.0
2010-03-26 12:40:00,84.08,84.15,84.03,84.13,14100.0,52.4033,52.447,52.3722,52.4345,14100.0
2010-03-26 12:45:00,84.13,84.2,84.08,84.14,14600.0,52.4345,52.4781,52.4033,52.4407,14600.0
2010-03-26 12:50:00,84.14,84.24,84.14,84.19,6800.0,52.4407,52.503,52.4407,52.4719,6800.0
2010-03-26 12:55:00,84.19,84.19,84.04,84.16,13700.0,52.4719,52.4719,52.3784,52.4532,13700.0
2010-03-26 13:00:00,84.17,84.23,84.15,84.2,13900.0,52.4594,52.4968,52.447,52.4781,13900.0
2010-03-26 13:05:00,84.19,84.25,84.13,84.16,47700.0,52.4719,52.5093,52.4345,52.4532,47700.0
2010-03-26 13:10:00,84.15,84.19,84.03,84.06,29000.0,52.447,52.4719,52.3722,52.3909,29000.0
2010-03-26 13:15:00,84.09,84.09,84.04,84.08,4900.0,52.4096,52.4096,52.3784,52.4033,4900.0
2010-03-26 13:20:00,84.08,84.11,84.04,84.09,7800.0,52.4033,52.422,52.3784,52.4096,7800.0
2010-03-26 13:25:00,84.09,84.13,84.07,84.1,7000.0,52.4096,52.4345,52.3971,52.4158,7000.0
2010-03-26 13:30:00,84.1,84.13,84.04,84.04,15200.0,52.4158,52.4345,52.3784,52.3784,15200.0
2010-03-26 13:35:00,84.04,84.12,84.0,84.1,26700.0,52.3784,52.4283,52.3535,52.4158,26700.0
2010-03-26 13:40:00,84.11,84.17,84.11,84.16,12700.0,52.422,52.4594,52.422,52.4532,12700.0
2010-03-26 13:45:00,84.15,84.18,84.11,84.13,15200.0,52.447,52.4657,52.422,52.4345,15200.0
2010-03-26 13:50:00,84.12,84.19,84.11,84.14,16100.0,52.4283,52.4719,52.422,52.4407,16100.0
2010-03-26 13:55:00,84.14,84.19,84.13,84.14,7500.0,52.4407,52.4719,52.4345,52.4407,7500.0
2010-03-26 14:00:00,84.13,84.13,83.99,84.02,11100.0,52.4345,52.4345,52.3472,52.3659,11100.0
2010-03-26 14:05:00,84.0,84.11,83.98,84.03,21000.0,52.3535,52.422,52.341,52.3722,21000.0
2010-03-26 14:10:00,84.04,84.04,83.93,83.98,22100.0,52.3784,52.3784,52.3098,52.341,22100.0
2010-03-26 14:15:00,83.98,84.14,83.95,84.06,44300.0,52.341,52.4407,52.3223,52.3909,44300.0
2010-03-26 14:20:00,84.06,84.09,84.0,84.01,10700.0,52.3909,52.4096,52.3535,52.3597,10700.0
2010-03-26 14:25:00,84.01,84.12,83.97,84.07,28400.0,52.3597,52.4283,52.3348,52.3971,28400.0
2010-03-26 14:30:00,84.09,84.17,84.09,84.14,30900.0,52.4096,52.4594,52.4096,52.4407,30900.0
2010-03-26 14:35:00,84.13,84.38,84.13,84.36,67600.0,52.4345,52.5903,52.4345,52.5778,67600.0
2010-03-26 14:40:00,84.34,84.34,84.29,84.3,18100.0,52.5654,52.5654,52.5342,52.5404,18100.0
2010-03-26 14:45:00,84.29,84.33,84.27,84.27,23100.0,52.5342,52.5591,52.5217,52.5217,23100.0
2010-03-26 14:50:00,84.26,84.26,84.15,84.23,29000.0,52.5155,52.5155,52.447,52.4968,29000.0
2010-03-26 14:55:00,84.22,84.22,84.15,84.18,17400.0,52.4906,52.4906,52.447,52.4657,17400.0
2010-03-26 15:00:00,84.2,84.22,84.16,84.19,20700.0,52.4781,52.4906,52.4532,52.4719,20700.0
2010-03-26 15:05:00,84.19,84.23,84.11,84.12,15500.0,52.4719,52.4968,52.422,52.4283,15500.0
2010-03-26 15:10:00,84.12,84.25,84.08,84.25,16700.0,52.4283,52.5093,52.4033,52.5093,16700.0
2010-03-26 15:15:00,84.25,84.25,84.15,84.16,9500.0,52.5093,52.5093,52.447,52.4532,9500.0
2010-03-26 15:20:00,84.15,84.16,84.03,84.09,25700.0,52.447,52.4532,52.3722,52.4096,25700.0
2010-03-26 15:25:00,84.1,84.2,84.08,84.18,33300.0,52.4158,52.4781,52.4033,52.4657,33300.0
2010-03-26 15:30:00,84.19,84.22,84.1,84.1,50000.0,52.4719,52.4906,52.4158,52.4158,50000.0
2010-03-26 15:35:00,84.13,84.22,84.09,84.22,44800.0,52.4345,52.4906,52.4096,52.4906,44800.0
2010-03-26 15:40:00,84.22,84.32,84.19,84.27,45600.0,52.4906,52.5529,52.4719,52.5217,45600.0
2010-03-26 15:45:00,84.29,84.29,84.15,84.2,42900.0,52.5342,52.5342,52.447,52.4781,42900.0
2010-03-26 15:50:00,84.21,84.3,84.18,84.19,40300.0,52.4843,52.5404,52.4657,52.4719,40300.0
2010-03-26 15:55:00,84.2,84.29,84.18,84.25,74200.0,52.4781,52.5342,52.4657,52.5093,74200.0
2010-03-29 09:30:00,84.54,85.23,84.54,85.12,76100.0,52.69,53.1201,52.69,53.0515,76100.0
2010-03-29 09:35:00,85.12,85.15,84.85,84.85,11800.0,53.0515,53.0702,52.8832,52.8832,11800.0
2010-03-29 09:40:00,84.96,85.02,84.84,84.95,14700.0,52.9518,52.9892,52.877,52.9456,14700.0
2010-03-29 09:45:00,84.96,84.96,84.67,84.76,19500.0,52.9518,52.9518,52.771,52.8271,19500.0
2010-03-29 09:50:00,84.79,84.85,84.56,84.6,24900.0,52.8458,52.8832,52.7025,52.7274,24900.0
2010-03-29 09:55:00,84.54,84.78,84.53,84.76,30200.0,52.69,52.8396,52.6838,52.8271,30200.0
2010-03-29 10:00:00,84.76,84.87,84.74,84.85,42400.0,52.8271,52.8957,52.8147,52.8832,42400.0
2010-03-29 10:05:00,84.84,84.95,84.82,84.91,12700.0,52.877,52.9456,52.8645,52.9206,12700.0
2010-03-29 10:10:00,84.91,84.97,84.89,84.93,12700.0,52.9206,52.958,52.9082,52.9331,12700.0
2010-03-29 10:15:00,84.93,84.94,84.8,84.8,9400.0,52.9331,52.9393,52.8521,52.8521,9400.0
2010-03-29 10:20:00,84.81,84.88,84.79,84.85,11500.0,52.8583,52.9019,52.8458,52.8832,11500.0
2010-03-29 10:25:00,84.82,84.94,84.82,84.93,9000.0,52.8645,52.9393,52.8645,52.9331,9000.0
2010-03-29 10:30:00,84.93,85.02,84.9,84.99,17700.0,52.9331,52.9892,52.9144,52.9705,17700.0
2010-03-29 10:35:00,84.99,85.06,84.98,85.03,12300.0,52.9705,53.0141,52.9643,52.9954,12300.0
2010-03-29 10:40:00,85.02,85.05,84.91,84.97,16400.0,52.9892,53.0079,52.9206,52.958,16400.0
2010-03-29 10:45:00,84.98,85.02,84.93,84.95,10400.0,52.9643,52.9892,52.9331,52.9456,10400.0
2010-03-29 10:50:00,84.93,84.95,84.74,84.79,18300.0,52.9331,52.9456,52.8147,52.8458,18300.0
2010-03-29 10:55:00,84.8,84.9,84.74,84.85,16500.0,52.8521,52.9144,52.8147,52.8832,16500.0
2010-03-29 11:00:00,84.87,84.9,84.8,84.85,11600.0,52.8957,52.9144,52.8521,52.8832,11600.0
2010-03-29 11:05:00,84.86,84.89,84.8,84.89,18100.0,52.8895,52.9082,52.8521,52.9082,18100.0
2010-03-29 11:10:00,84.91,85.0,84.88,84.95,28200.0,52.9206,52.9767,52.9019,52.9456,28200.0
2010-03-29 11:15:00,84.95,84.95,84.81,84.84,22700.0,52.9456,52.9456,52.8583,52.877,22700.0
2010-03-29 11:20:00,84.83,84.83,84.74,84.75,13900.0,52.8708,52.8708,52.8147,52.8209,13900.0
2010-03-29 11:25:00,84.75,84.79,84.69,84.71,21700.0,52.8209,52.8458,52.7835,52.796,21700.0
2010-03-29 11:30:00,84.71,84.75,84.69,84.75,13500.0,52.796,52.8209,52.7835,52.8209,13500.0
2010-03-29 11:35:00,84.75,84.75,84.71,84.72,9700.0,52.8209,52.8209,52.796,52.8022,9700.0
2010-03-29 11:40:00,84.74,84.76,84.71,84.74,5300.0,52.8147,52.8271,52.796,52.8147,5300.0
2010-03-29 11:45:00,84.76,84.77,84.67,84.75,10600.0,52.8271,52.8334,52.771,52.8209,10600.0
2010-03-29 11:50:00,84.75,84.77,84.73,84.74,5800.0,52.8209,52.8334,52.8084,52.8147,5800.0
2010-03-29 11:55:00,84.76,84.83,84.75,84.8,4000.0,52.8271,52.8708,52.8209,52.8521,4000.0
2010-03-29 12:00:00,84.82,84.85,84.79,84.84,16100.0,52.8645,52.8832,52.8458,52.877,16100.0
2010-03-29 12:05:00,84.85,84.93,84.85,84.86,12000.0,52.8832,52.9331,52.8832,52.8895,12000.0
2010-03-29 12:10:00,84.87,84.9,84.85,84.9,4500.0,52.8957,52.9144,52.8832,52.9144,4500.0
2010-03-29 12:15:00,84.91,84.94,84.9,84.92,2700.0,52.9206,52.9393,52.9144,52.9269,2700.0
2010-03-29 12:20:00,84.92,84.92,84.86,84.9,7100.0,52.9269,52.9269,52.8895,52.9144,7100.0
2010-03-29 12:25:00,84.9,84.95,84.87,84.95,8300.0,52.9144,52.9456,52.8957,52.9456,8300.0
2010-03-29 12:30:00,84.95,85.0,84.94,84.97,12000.0,52.9456,52.9767,52.9393,52.958,12000.0
2010-03-29 12:35:00,84.95,84.98,84.91,84.94,3400.0,52.9456,52.9643,52.9206,52.9393,3400.0
2010-03-29 12:40:00,84.93,84.99,84.89,84.98,6500.0,52.9331,52.9705,52.9082,52.9643,6500.0
2010-03-29 12:45:00,84.98,85.04,84.96,84.99,23400.0,52.9643,53.0017,52.9518,52.9705,23400.0
2010-03-29 12:50:00,84.97,84.99,84.92,84.92,9000.0,52.958,52.9705,52.9269,52.9269,9000.0
2010-03-29 12:55:00,84.92,84.94,84.89,84.93,3200.0,52.9269,52.9393,52.9082,52.9331,3200.0
2010-03-29 13:00:00,84.92,84.99,84.92,84.94,6600.0,52.9269,52.9705,52.9269,52.9393,6600.0
2010-03-29 13:05:00,84.95,84.96,84.89,84.89,4900.0,52.9456,52.9518,52.9082,52.9082,4900.0
2010-03-29 13:10:00,84.9,85.0,84.88,84.98,8400.0,52.9144,52.9767,52.9019,52.9643,8400.0
2010-03-29 13:15:00,84.95,84.97,84.9,84.94,5400.0,52.9456,52.958,52.9144,52.9393,5400.0
2010-03-29 13:20:00,84.93,85.0,84.93,85.0,5100.0,52.9331,52.9767,52.9331,52.9767,5100.0
2010-03-29 13:25:00,85.0,85.0,84.91,84.93,7400.0,52.9767,52.9767,52.9206,52.9331,7400.0
2010-03-29 13:30:00,84.93,84.97,84.92,84.94,41200.0,52.9331,52.958,52.9269,52.9393,41200.0
2010-03-29 13:35:00,84.94,84.94,84.88,84.91,8200.0,52.9393,52.9393,52.9019,52.9206,8200.0
2010-03-29 13:40:00,84.91,84.92,84.78,84.8,10800.0,52.9206,52.9269,52.8396,52.8521,10800.0
2010-03-29 13:45:00,84.79,84.86,84.77,84.83,9500.0,52.8458,52.8895,52.8334,52.8708,9500.0
2010-03-29 13:50:00,84.84,84.87,84.82,84.83,8400.0,52.877,52.8957,52.8645,52.8708,8400.0
2010-03-29 13:55:00,84.85,84.87,84.77,84.77,8600.0,52.8832,52.8957,52.8334,52.8334,8600.0
2010-03-29 14:00:00,84.76,84.79,84.7,84.72,11600.0,52.8271,52.8458,52.7897,52.8022,11600.0
2010-03-29 14:05:00,84.72,84.74,84.68,84.68,14700.0,52.8022,52.8147,52.7773,52.7773,14700.0
2010-03-29 14:10:00,84.68,84.75,84.63,84.7,25300.0,52.7773,52.8209,52.7461,52.7897,25300.0
2010-03-29 14:15:00,84.69,84.7,84.64,84.65,13500.0,52.7835,52.7897,52.7523,52.7586,13500.0
2010-03-29 14:20:00,84.65,84.67,84.6,84.65,9300.0,52.7586,52.771,52.7274,52.7586,9300.0
2010-03-29 14:25:00,84.65,84.69,84.59,84.68,11300.0,52.7586,52.7835,52.7212,52.7773,11300.0
2010-03-29 14:30:00,84.69,84.69,84.62,84.62,15500.0,52.7835,52.7835,52.7399,52.7399,15500.0
2010-03-29 14:35:00,84.63,84.69,84.59,84.68,20700.0,52.7461,52.7835,52.7212,52.7773,20700.0
2010-03-29 14:40:00,84.66,84.67,84.6,84.6,8100.0,52.7648,52.771,52.7274,52.7274,8100.0
2010-03-29 14:45:00,84.61,84.65,84.6,84.63,10300.0,52.7337,52.7586,52.7274,52.7461,10300.0
2010-03-29 14:50:00,84.63,84.74,84.63,84.7,13600.0,52.7461,52.8147,52.7461,52.7897,13600.0
2010-03-29 14:55:00,84.71,84.74,84.68,84.73,12000.0,52.796,52.8147,52.7773,52.8084,12000.0
2010-03-29 15:00:00,84.72,84.75,84.69,84.71,10600.0,52.8022,52.8209,52.7835,52.796,10600.0
2010-03-29 15:05:00,84.71,84.74,84.67,84.7,11100.0,52.796,52.8147,52.771,52.7897,11100.0
2010-03-29 15:10:00,84.7,84.74,84.69,84.72,6600.0,52.7897,52.8147,52.7835,52.8022,6600.0
2010-03-29 15:15:00,84.71,84.72,84.64,84.69,6400.0,52.796,52.8022,52.7523,52.7835,6400.0
2010-03-29 15:20:00,84.7,84.71,84.65,84.68,12900.0,52.7897,52.796,52.7586,52.7773,12900.0
2010-03-29 15:25:00,84.67,84.73,84.65,84.68,21500.0,52.771,52.8084,52.7586,52.7773,21500.0
2010-03-29 15:30:00,84.67,84.7,84.65,84.69,17100.0,52.771,52.7897,52.7586,52.7835,17100.0
2010-03-29 15:35:00,84.69,84.76,84.66,84.73,17400.0,52.7835,52.8271,52.7648,52.8084,17400.0
2010-03-29 15:40:00,84.73,84.77,84.71,84.74,68900.0,52.8084,52.8334,52.796,52.8147,68900.0
2010-03-29 15:45:00,84.74,84.76,84.71,84.75,57300.0,52.8147,52.8271,52.796,52.8209,57300.0
2010-03-29 15:50:00,84.76,84.83,84.74,84.76,63000.0,52.8271,52.8708,52.8147,52.8271,63000.0
2010-03-29 15:55:00,84.77,84.8,84.74,84.8,51200.0,52.8334,52.8521,52.8147,52.8521,51200.0
2010-03-30 09:30:00,84.7,85.03,84.66,84.7,30800.0,52.7897,52.9954,52.7648,52.7897,30800.0
2010-03-30 09:35:00,84.74,84.75,84.23,84.31,21200.0,52.8147,52.8209,52.4968,52.5467,21200.0
2010-03-30 09:40:00,84.26,84.43,84.23,84.3,24200.0,52.5155,52.6215,52.4968,52.5404,24200.0
2010-03-30 09:45:00,84.31,84.52,84.31,84.49,14500.0,52.5467,52.6776,52.5467,52.6589,14500.0
2010-03-30 09:50:00,84.51,84.81,84.47,84.71,21300.0,52.6713,52.8583,52.6464,52.796,21300.0
2010-03-30 09:55:00,84.7,84.75,84.54,84.58,11200.0,52.7897,52.8209,52.69,52.715,11200.0
2010-03-30 10:00:00,84.62,84.65,84.51,84.56,13300.0,52.7399,52.7586,52.6713,52.7025,13300.0
2010-03-30 10:05:00,84.56,84.65,84.53,84.56,8700.0,52.7025,52.7586,52.6838,52.7025,8700.0
2010-03-30 10:10:00,84.56,84.57,84.48,84.53,15500.0,52.7025,52.7087,52.6526,52.6838,15500.0
2010-03-30 10:15:00,84.53,84.56,84.38,84.38,11100.0,52.6838,52.7025,52.5903,52.5903,11100.0
2010-03-30 10:20:00,84.38,84.43,84.28,84.33,17600.0,52.5903,52.6215,52.528,52.5591,17600.0
2010-03-30 10:25:00,84.3,84.33,84.25,84.27,17500.0,52.5404,52.5591,52.5093,52.5217,17500.0
2010-03-30 10:30:00,84.28,84.29,84.18,84.23,25000.0,52.528,52.5342,52.4657,52.4968,25000.0
2010-03-30 10:35:00,84.24,84.34,84.24,84.33,15600.0,52.503,52.5654,52.503,52.5591,15600.0
2010-03-30 10:40:00,84.32,84.43,84.21,84.43,22000.0,52.5529,52.6215,52.4843,52.6215,22000.0
2010-03-30 10:45:00,84.44,84.48,84.43,84.46,13200.0,52.6277,52.6526,52.6215,52.6402,13200.0
2010-03-30 10:50:00,84.45,84.45,84.34,84.37,19100.0,52.6339,52.6339,52.5654,52.5841,19100.0
2010-03-30 10:55:00,84.36,84.36,84.29,84.29,7700.0,52.5778,52.5778,52.5342,52.5342,7700.0
2010-03-30 11:00:00,84.29,84.29,84.07,84.13,23600.0,52.5342,52.5342,52.3971,52.4345,23600.0
2010-03-30 11:05:00,84.11,84.11,83.95,83.99,20400.0,52.422,52.422,52.3223,52.3472,20400.0
2010-03-30 11:10:00,84.0,84.0,83.76,83.82,25700.0,52.3535,52.3535,52.2039,52.2413,25700.0
2010-03-30 11:15:00,83.81,83.83,83.75,83.78,13900.0,52.235,52.2475,52.1977,52.2163,13900.0
2010-03-30 11:20:00,83.78,83.83,83.65,83.68,25400.0,52.2163,52.2475,52.1353,52.154,25400.0
2010-03-30 11:25:00,83.68,83.74,83.62,83.71,16900.0,52.154,52.1914,52.1166,52.1727,16900.0
2010-03-30 11:30:00,83.7,83.78,83.69,83.72,8600.0,52.1665,52.2163,52.1603,52.179,8600.0
2010-03-30 11:35:00,83.72,83.75,83.62,83.65,37400.0,52.179,52.1977,52.1166,52.1353,37400.0
2010-03-30 11:40:00,83.65,83.77,83.61,83.76,47600.0,52.1353,52.2101,52.1104,52.2039,47600.0
2010-03-30 11:45:00,83.75,83.78,83.71,83.78,9900.0,52.1977,52.2163,52.1727,52.2163,9900.0
2010-03-30 11:50:00,83.79,83.92,83.79,83.89,22400.0,52.2226,52.3036,52.2226,52.2849,22400.0
2010-03-30 11:55:00,83.86,83.94,83.84,83.92,10100.0,52.2662,52.3161,52.2537,52.3036,10100.0
2010-03-30 12:00:00,83.92,84.08,83.91,83.98,12400.0,52.3036,52.4033,52.2974,52.341,12400.0
2010-03-30 12:05:00,83.99,84.09,83.99,84.04,11700.0,52.3472,52.4096,52.3472,52.3784,11700.0
2010-03-30 12:10:00,84.03,84.07,83.98,84.03,10900.0,52.3722,52.3971,52.341,52.3722,10900.0
2010-03-30 12:15:00,84.03,84.07,83.95,83.96,12200.0,52.3722,52.3971,52.3223,52.3285,12200.0
2010-03-30 12:20:00,83.96,84.15,83.96,84.15,25700.0,52.3285,52.447,52.3285,52.447,25700.0
2010-03-30 12:25:00,84.16,84.32,84.15,84.28,15500.0,52.4532,52.5529,52.447,52.528,15500.0
2010-03-30 12:30:00,84.28,84.28,84.22,84.27,20000.0,52.528,52.528,52.4906,52.5217,20000.0
2010-03-30 12:35:00,84.27,84.27,84.16,84.2,30500.0,52.5217,52.5217,52.4532,52.4781,30500.0
2010-03-30 12:40:00,84.21,84.24,84.07,84.07,24900.0,52.4843,52.503,52.3971,52.3971,24900.0
2010-03-30 12:45:00,84.05,84.25,84.05,84.24,32500.0,52.3846,52.5093,52.3846,52.503,32500.0
2010-03-30 12:50:00,84.24,84.27,84.2,84.25,11600.0,52.503,52.5217,52.4781,52.5093,11600.0
2010-03-30 12:55:00,84.26,84.26,84.19,84.22,19600.0,52.5155,52.5155,52.4719,52.4906,19600.0
2010-03-30 13:00:00,84.22,84.22,84.1,84.14,14600.0,52.4906,52.4906,52.4158,52.4407,14600.0
2010-03-30 13:05:00,84.15,84.2,84.13,84.16,12300.0,52.447,52.4781,52.4345,52.4532,12300.0
2010-03-30 13:10:00,84.15,84.25,84.15,84.24,11000.0,52.447,52.5093,52.447,52.503,11000.0
2010-03-30 13:15:00,84.25,84.29,84.2,84.27,15600.0,52.5093,52.5342,52.4781,52.5217,15600.0
2010-03-30 13:20:00,84.28,84.32,84.13,84.14,14100.0,52.528,52.5529,52.4345,52.4407,14100.0
2010-03-30 13:25:00,84.14,84.14,84.08,84.08,7300.0,52.4407,52.4407,52.4033,52.4033,7300.0
2010-03-30 13:30:00,84.08,84.1,84.03,84.08,6000.0,52.4033,52.4158,52.3722,52.4033,6000.0
2010-03-30 13:35:00,84.09,84.11,84.04,84.04,5900.0,52.4096,52.422,52.3784,52.3784,5900.0
2010-03-30 13:40:00,84.03,84.08,84.03,84.08,7500.0,52.3722,52.4033,52.3722,52.4033,7500.0
2010-03-30 13:45:00,84.09,84.1,84.01,84.06,18900.0,52.4096,52.4158,52.3597,52.3909,18900.0
2010-03-30 13:50:00,84.06,84.12,84.06,84.11,16800.0,52.3909,52.4283,52.3909,52.422,16800.0
2010-03-30 13:55:00,84.11,84.18,84.11,84.14,12100.0,52.422,52.4657,52.422,52.4407,12100.0
2010-03-30 14:00:00,84.13,84.19,84.13,84.15,6800.0,52.4345,52.4719,52.4345,52.447,6800.0
2010-03-30 14:05:00,84.17,84.18,84.12,84.18,12600.0,52.4594,52.4657,52.4283,52.4657,12600.0
2010-03-30 14:10:00,84.17,84.21,84.15,84.15,5500.0,52.4594,52.4843,52.447,52.447,5500.0
2010-03-30 14:15:00,84.16,84.18,84.09,84.12,9800.0,52.4532,52.4657,52.4096,52.4283,9800.0
2010-03-30 14:20:00,84.11,84.12,84.07,84.08,11600.0,52.422,52.4283,52.3971,52.4033,11600.0
2010-03-30 14:25:00,84.08,84.11,84.08,84.11,7600.0,52.4033,52.422,52.4033,52.422,7600.0
2010-03-30 14:30:00,84.1,84.2,84.1,84.2,7400.0,52.4158,52.4781,52.4158,52.4781,7400.0
2010-03-30 14:35:00,84.22,84.33,84.22,84.32,7500.0,52.4906,52.5591,52.4906,52.5529,7500.0
2010-03-30 14:40:00,84.32,84.34,84.28,84.31,23100.0,52.5529,52.5654,52.528,52.5467,23100.0
2010-03-30 14:45:00,84.29,84.36,84.29,84.34,7400.0,52.5342,52.5778,52.5342,52.5654,7400.0
2010-03-30 14:50:00,84.33,84.35,84.31,84.33,6800.0,52.5591,52.5716,52.5467,52.5591,6800.0
2010-03-30 14:55:00,84.32,84.35,84.25,84.25,6900.0,52.5529,52.5716,52.5093,52.5093,6900.0
2010-03-30 15:00:00,84.26,84.31,84.25,84.29,10200.0,52.5155,52.5467,52.5093,52.5342,10200.0
2010-03-30 15:05:00,84.29,84.31,84.25,84.27,8600.0,52.5342,52.5467,52.5093,52.5217,8600.0
2010-03-30 15:10:00,84.26,84.34,84.24,84.34,9700.0,52.5155,52.5654,52.503,52.5654,9700.0
2010-03-30 15:15:00,84.34,84.37,84.33,84.34,8100.0,52.5654,52.5841,52.5591,52.5654,8100.0
2010-03-30 15:20:00,84.33,84.34,84.26,84.3,9800.0,52.5591,52.5654,52.5155,52.5404,9800.0
2010-03-30 15:25:00,84.31,84.4,84.31,84.37,17400.0,52.5467,52.6028,52.5467,52.5841,17400.0
2010-03-30 15:30:00,84.37,84.37,84.31,84.34,20500.0,52.5841,52.5841,52.5467,52.5654,20500.0
2010-03-30 15:35:00,84.33,84.35,84.22,84.22,31000.0,52.5591,52.5716,52.4906,52.4906,31000.0
2010-03-30 15:40:00,84.21,84.27,84.2,84.21,44300.0,52.4843,52.5217,52.4781,52.4843,44300.0
2010-03-30 15:45:00,84.21,84.22,84.12,84.17,53500.0,52.4843,52.4906,52.4283,52.4594,53500.0
2010-03-30 15:50:00,84.17,84.18,84.15,84.18,28900.0,52.4594,52.4657,52.447,52.4657,28900.0
2010-03-30 15:55:00,84.17,84.18,84.06,84.12,83700.0,52.4594,52.4657,52.3909,52.4283,83700.0
2010-03-31 09:30:00,83.88,83.88,83.46,83.48,19500.0,52.2787,52.2787,52.0169,52.0294,19500.0
2010-03-31 09:35:00,83.58,83.7,83.5,83.54,29100.0,52.0917,52.1665,52.0418,52.0668,29100.0
2010-03-31 09:40:00,83.53,83.64,83.2,83.22,45100.0,52.0605,52.1291,51.8549,51.8673,45100.0
2010-03-31 09:45:00,83.2,83.34,83.1,83.1,22800.0,51.8549,51.9421,51.7925,51.7925,22800.0
2010-03-31 09:50:00,83.09,83.19,83.02,83.03,32800.0,51.7863,51.8486,51.7427,51.7489,32800.0
2010-03-31 09:55:00,83.03,83.22,82.89,83.15,26200.0,51.7489,51.8673,51.6617,51.8237,26200.0
2010-03-31 10:00:00,83.13,83.46,83.13,83.24,30200.0,51.8112,52.0169,51.8112,51.8798,30200.0
2010-03-31 10:05:00,83.24,83.26,83.14,83.15,20400.0,51.8798,51.8923,51.8175,51.8237,20400.0
2010-03-31 10:10:00,83.14,83.15,83.04,83.07,20900.0,51.8175,51.8237,51.7551,51.7738,20900.0
2010-03-31 10:15:00,83.12,83.25,83.1,83.15,20800.0,51.805,51.886,51.7925,51.8237,20800.0
2010-03-31 10:20:00,83.17,83.38,83.16,83.3,22600.0,51.8362,51.967,51.8299,51.9172,22600.0
2010-03-31 10:25:00,83.31,83.44,83.3,83.44,18200.0,51.9234,52.0044,51.9172,52.0044,18200.0
2010-03-31 10:30:00,83.45,83.49,83.29,83.38,23500.0,52.0107,52.0356,51.911,51.967,23500.0
2010-03-31 10:35:00,83.39,83.47,83.39,83.42,22300.0,51.9733,52.0231,51.9733,51.992,22300.0
2010-03-31 10:40:00,83.4,83.53,83.39,83.46,22600.0,51.9795,52.0605,51.9733,52.0169,22600.0
2010-03-31 10:45:00,83.49,83.56,83.42,83.47,15700.0,52.0356,52.0792,51.992,52.0231,15700.0
2010-03-31 10:50:00,83.46,83.56,83.43,83.56,11500.0,52.0169,52.0792,51.9982,52.0792,11500.0
2010-03-31 10:55:00,83.55,83.56,83.45,83.48,13700.0,52.073,52.0792,52.0107,52.0294,13700.0
2010-03-31 11:00:00,83.45,83.49,83.29,83.31,10800.0,52.0107,52.0356,51.911,51.9234,10800.0
2010-03-31 11:05:00,83.28,83.42,83.28,83.39,13600.0,51.9047,51.992,51.9047,51.9733,13600.0
2010-03-31 11:10:00,83.39,83.5,83.39,83.49,11200.0,51.9733,52.0418,51.9733,52.0356,11200.0
2010-03-31 11:15:00,83.49,83.56,83.47,83.55,13500.0,52.0356,52.0792,52.0231,52.073,13500.0
2010-03-31 11:20:00,83.55,83.56,83.43,83.49,15600.0,52.073,52.0792,51.9982,52.0356,15600.0
2010-03-31 11:25:00,83.51,83.55,83.45,83.48,18100.0,52.0481,52.073,52.0107,52.0294,18100.0
2010-03-31 11:30:00,83.47,83.6,83.41,83.58,15000.0,52.0231,52.1042,51.9857,52.0917,15000.0
2010-03-31 11:35:00,83.57,83.66,83.56,83.59,8700.0,52.0855,52.1416,52.0792,52.0979,8700.0
2010-03-31 11:40:00,83.59,83.7,83.59,83.6,19900.0,52.0979,52.1665,52.0979,52.1042,19900.0
2010-03-31 11:45:00,83.61,83.69,83.54,83.69,19800.0,52.1104,52.1603,52.0668,52.1603,19800.0
2010-03-31 11:50:00,83.67,83.71,83.65,83.66,17100.0,52.1478,52.1727,52.1353,52.1416,17100.0
2010-03-31 11:55:00,83.62,83.65,83.57,83.6,13400.0,52.1166,52.1353,52.0855,52.1042,13400.0
2010-03-31 12:00:00,83.6,83.65,83.55,83.61,7500.0,52.1042,52.1353,52.073,52.1104,7500.0
2010-03-31 12:05:00,83.62,83.63,83.51,83.51,8300.0,52.1166,52.1229,52.0481,52.0481,8300.0
2010-03-31 12:10:00,83.51,83.58,83.51,83.54,12200.0,52.0481,52.0917,52.0481,52.0668,12200.0
2010-03-31 12:15:00,83.54,83.65,83.54,83.61,20700.0,52.0668,52.1353,52.0668,52.1104,20700.0
2010-03-31 12:20:00,83.64,83.69,83.59,83.64,21400.0,52.1291,52.1603,52.0979,52.1291,21400.0
2010-03-31 12:25:00,83.66,83.68,83.58,83.62,7900.0,52.1416,52.154,52.0917,52.1166,7900.0
2010-03-31 12:30:00,83.61,83.61,83.58,83.6,11100.0,52.1104,52.1104,52.0917,52.1042,11100.0
2010-03-31 12:35:00,83.61,83.7,83.59,83.66,12200.0,52.1104,52.1665,52.0979,52.1416,12200.0
2010-03-31 12:40:00,83.66,83.68,83.54,83.57,7200.0,52.1416,52.154,52.0668,52.0855,7200.0
2010-03-31 12:45:00,83.58,83.59,83.49,83.5,9400.0,52.0917,52.0979,52.0356,52.0418,9400.0
2010-03-31 12:50:00,83.51,83.56,83.5,83.52,4000.0,52.0481,52.0792,52.0418,52.0543,4000.0
2010-03-31 12:55:00,83.53,83.58,83.51,83.56,11000.0,52.0605,52.0917,52.0481,52.0792,11000.0
2010-03-31 13:00:00,83.55,83.55,83.5,83.5,2400.0,52.073,52.073,52.0418,52.0418,2400.0
2010-03-31 13:05:00,83.5,83.52,83.49,83.5,4300.0,52.0418,52.0543,52.0356,52.0418,4300.0
2010-03-31 13:10:00,83.51,83.58,83.48,83.54,10800.0,52.0481,52.0917,52.0294,52.0668,10800.0
2010-03-31 13:15:00,83.55,83.55,83.47,83.48,19800.0,52.073,52.073,52.0231,52.0294,19800.0
2010-03-31 13:20:00,83.48,83.5,83.39,83.4,17000.0,52.0294,52.0418,51.9733,51.9795,17000.0
2010-03-31 13:25:00,83.43,83.43,83.34,83.39,10800.0,51.9982,51.9982,51.9421,51.9733,10800.0
2010-03-31 13:30:00,83.39,83.5,83.38,83.45,26300.0,51.9733,52.0418,51.967,52.0107,26300.0
2010-03-31 13:35:00,83.46,83.56,83.46,83.54,6400.0,52.0169,52.0792,52.0169,52.0668,6400.0
2010-03-31 13:40:00,83.55,83.6,83.52,83.57,4300.0,52.073,52.1042,52.0543,52.0855,4300.0
2010-03-31 13:45:00,83.55,83.56,83.53,83.56,5400.0,52.073,52.0792,52.0605,52.0792,5400.0
2010-03-31 13:50:00,83.55,83.63,83.53,83.58,6400.0,52.073,52.1229,52.0605,52.0917,6400.0
2010-03-31 13:55:00,83.57,83.59,83.54,83.54,6500.0,52.0855,52.0979,52.0668,52.0668,6500.0
2010-03-31 14:00:00,83.54,83.54,83.43,83.44,15700.0,52.0668,52.0668,51.9982,52.0044,15700.0
2010-03-31 14:05:00,83.45,83.52,83.44,83.44,18500.0,52.0107,52.0543,52.0044,52.0044,18500.0
2010-03-31 14:10:00,83.45,83.47,83.39,83.41,10700.0,52.0107,52.0231,51.9733,51.9857,10700.0
2010-03-31 14:15:00,83.39,83.48,83.39,83.48,19600.0,51.9733,52.0294,51.9733,52.0294,19600.0
2010-03-31 14:20:00,83.48,83.51,83.45,83.46,11100.0,52.0294,52.0481,52.0107,52.0169,11100.0
2010-03-31 14:25:00,83.46,83.48,83.38,83.39,22400.0,52.0169,52.0294,51.967,51.9733,22400.0
2010-03-31 14:30:00,83.4,83.42,83.34,83.35,16800.0,51.9795,51.992,51.9421,51.9483,16800.0
2010-03-31 14:35:00,83.34,83.38,83.33,83.34,23900.0,51.9421,51.967,51.9359,51.9421,23900.0
2010-03-31 14:40:00,83.33,83.36,83.26,83.27,11200.0,51.9359,51.9546,51.8923,51.8985,11200.0
2010-03-31 14:45:00,83.25,83.33,83.22,83.31,24600.0,51.886,51.9359,51.8673,51.9234,24600.0
2010-03-31 14:50:00,83.29,83.38,83.26,83.37,28300.0,51.911,51.967,51.8923,51.9608,28300.0
2010-03-31 14:55:00,83.38,83.42,83.33,83.37,18900.0,51.967,51.992,51.9359,51.9608,18900.0
2010-03-31 15:00:00,83.37,83.43,83.32,83.33,13000.0,51.9608,51.9982,51.9297,51.9359,13000.0
2010-03-31 15:05:00,83.31,83.42,83.3,83.41,17200.0,51.9234,51.992,51.9172,51.9857,17200.0
2010-03-31 15:10:00,83.4,83.43,83.35,83.4,18100.0,51.9795,51.9982,51.9483,51.9795,18100.0
2010-03-31 15:15:00,83.39,83.45,83.33,83.4,24800.0,51.9733,52.0107,51.9359,51.9795,24800.0
2010-03-31 15:20:00,83.41,83.43,83.32,83.32,22600.0,51.9857,51.9982,51.9297,51.9297,22600.0
2010-03-31 15:25:00,83.34,83.49,83.33,83.49,33400.0,51.9421,52.0356,51.9359,52.0356,33400.0
2010-03-31 15:30:00,83.49,83.51,83.36,83.39,29700.0,52.0356,52.0481,51.9546,51.9733,29700.0
2010-03-31 15:35:00,83.39,83.39,83.27,83.31,50300.0,51.9733,51.9733,51.8985,51.9234,50300.0
2010-03-31 15:40:00,83.32,83.33,83.17,83.24,66700.0,51.9297,51.9359,51.8362,51.8798,66700.0
2010-03-31 15:45:00,83.22,83.24,83.05,83.09,101900.0,51.8673,51.8798,51.7614,51.7863,101900.0
2010-03-31 15:50:00,83.08,83.28,83.06,83.2,101300.0,51.7801,51.9047,51.7676,51.8549,101300.0
2010-03-31 15:55:00,83.2,83.3,83.18,83.24,114200.0,51.8549,51.9172,51.8424,51.8798,114200.0
2010-04-01 09:30:00,83.61,84.17,83.2,84.14,28100.0,52.1104,52.4594,51.8549,52.4407,28100.0
2010-04-01 09:35:00,84.18,84.25,83.98,84.05,16200.0,52.4657,52.5093,52.341,52.3846,16200.0
2010-04-01 09:40:00,84.04,84.09,83.91,83.95,8400.0,52.3784,52.4096,52.2974,52.3223,8400.0
2010-04-01 09:45:00,83.94,84.1,83.89,84.03,20700.0,52.3161,52.4158,52.2849,52.3722,20700.0
2010-04-01 09:50:00,84.09,84.11,83.87,83.9,18200.0,52.4096,52.422,52.2724,52.2911,18200.0
2010-04-01 09:55:00,83.93,83.96,83.86,83.91,11200.0,52.3098,52.3285,52.2662,52.2974,11200.0
2010-04-01 10:00:00,83.96,84.1,83.94,84.0,30000.0,52.3285,52.4158,52.3161,52.3535,30000.0
2010-04-01 10:05:00,84.01,84.07,83.85,83.85,34900.0,52.3597,52.3971,52.26,52.26,34900.0
2010-04-01 10:10:00,83.86,83.88,83.8,83.87,28700.0,52.2662,52.2787,52.2288,52.2724,28700.0
2010-04-01 10:15:00,83.84,83.86,83.61,83.64,28800.0,52.2537,52.2662,52.1104,52.1291,28800.0
2010-04-01 10:20:00,83.66,83.83,83.62,83.83,21500.0,52.1416,52.2475,52.1166,52.2475,21500.0
2010-04-01 10:25:00,83.85,83.94,83.85,83.94,14800.0,52.26,52.3161,52.26,52.3161,14800.0
2010-04-01 10:30:00,83.94,84.0,83.93,84.0,13400.0,52.3161,52.3535,52.3098,52.3535,13400.0
2010-04-01 10:35:00,83.99,84.02,83.96,84.0,17400.0,52.3472,52.3659,52.3285,52.3535,17400.0
2010-04-01 10:40:00,84.01,84.05,83.99,84.04,14500.0,52.3597,52.3846,52.3472,52.3784,14500.0
2010-04-01 10:45:00,84.04,84.06,83.99,84.02,15000.0,52.3784,52.3909,52.3472,52.3659,15000.0
2010-04-01 10:50:00,84.01,84.03,83.94,83.98,24500.0,52.3597,52.3722,52.3161,52.341,24500.0
2010-04-01 10:55:00,83.98,83.99,83.81,83.96,31300.0,52.341,52.3472,52.235,52.3285,31300.0
2010-04-01 11:00:00,83.95,83.97,83.9,83.96,19700.0,52.3223,52.3348,52.2911,52.3285,19700.0
2010-04-01 11:05:00,83.97,83.99,83.91,83.91,12900.0,52.3348,52.3472,52.2974,52.2974,12900.0
2010-04-01 11:10:00,83.92,83.92,83.76,83.76,40400.0,52.3036,52.3036,52.2039,52.2039,40400.0
2010-04-01 11:15:00,83.76,83.82,83.74,83.77,30400.0,52.2039,52.2413,52.1914,52.2101,30400.0
2010-04-01 11:20:00,83.78,83.82,83.74,83.82,9200.0,52.2163,52.2413,52.1914,52.2413,9200.0
2010-04-01 11:25:00,83.83,83.95,83.83,83.95,3800.0,52.2475,52.3223,52.2475,52.3223,3800.0
2010-04-01 11:30:00,83.96,83.97,83.89,83.9,37100.0,52.3285,52.3348,52.2849,52.2911,37100.0
2010-04-01 11:35:00,83.9,83.93,83.85,83.93,20700.0,52.2911,52.3098,52.26,52.3098,20700.0
2010-04-01 11:40:00,83.93,83.93,83.87,83.87,13600.0,52.3098,52.3098,52.2724,52.2724,13600.0
2010-04-01 11:45:00,83.88,83.92,83.87,83.92,17100.0,52.2787,52.3036,52.2724,52.3036,17100.0
2010-04-01 11:50:00,83.92,83.99,83.91,83.99,15300.0,52.3036,52.3472,52.2974,52.3472,15300.0
2010-04-01 11:55:00,83.99,84.06,83.99,84.01,17100.0,52.3472,52.3909,52.3472,52.3597,17100.0
2010-04-01 12:00:00,84.02,84.06,84.01,84.06,14500.0,52.3659,52.3909,52.3597,52.3909,14500.0
2010-04-01 12:05:00,84.05,84.1,84.03,84.08,19000.0,52.3846,52.4158,52.3722,52.4033,19000.0
2010-04-01 12:10:00,84.09,84.09,84.05,84.07,15200.0,52.4096,52.4096,52.3846,52.3971,15200.0
2010-04-01 12:15:00,84.05,84.11,84.05,84.11,9600.0,52.3846,52.422,52.3846,52.422,9600.0
2010-04-01 12:20:00,84.11,84.12,83.99,84.08,55700.0,52.422,52.4283,52.3472,52.4033,55700.0
2010-04-01 12:25:00,84.08,84.09,83.94,83.95,22500.0,52.4033,52.4096,52.3161,52.3223,22500.0
2010-04-01 12:30:00,83.95,83.97,83.9,83.9,21600.0,52.3223,52.3348,52.2911,52.2911,21600.0
2010-04-01 12:35:00,83.9,83.9,83.8,83.8,21500.0,52.2911,52.2911,52.2288,52.2288,21500.0
2010-04-01 12:40:00,83.79,83.9,83.79,83.88,15300.0,52.2226,52.2911,52.2226,52.2787,15300.0
2010-04-01 12:45:00,83.89,83.9,83.88,83.9,9300.0,52.2849,52.2911,52.2787,52.2911,9300.0
2010-04-01 12:50:00,83.9,83.9,83.84,83.9,18100.0,52.2911,52.2911,52.2537,52.2911,18100.0
2010-04-01 12:55:00,83.9,83.9,83.85,83.86,12600.0,52.2911,52.2911,52.26,52.2662,12600.0
2010-04-01 13:00:00,83.85,83.85,83.79,83.79,15200.0,52.26,52.26,52.2226,52.2226,15200.0
2010-04-01 13:05:00,83.8,83.88,83.79,83.88,19800.0,52.2288,52.2787,52.2226,52.2787,19800.0
2010-04-01 13:10:00,83.88,83.89,83.85,83.89,12500.0,52.2787,52.2849,52.26,52.2849,12500.0
2010-04-01 13:15:00,83.88,83.88,83.85,83.85,6500.0,52.2787,52.2787,52.26,52.26,6500.0
2010-04-01 13:20:00,83.86,83.9,83.85,83.85,13500.0,52.2662,52.2911,52.26,52.26,13500.0
2010-04-01 13:25:00,83.87,83.9,83.85,83.86,17200.0,52.2724,52.2911,52.26,52.2662,17200.0
2010-04-01 13:30:00,83.87,83.9,83.85,83.86,12200.0,52.2724,52.2911,52.26,52.2662,12200.0
2010-04-01 13:35:00,83.86,83.9,83.85,83.88,12400.0,52.2662,52.2911,52.26,52.2787,12400.0
2010-04-01 13:40:00,83.88,83.9,83.81,83.83,14100.0,52.2787,52.2911,52.235,52.2475,14100.0
2010-04-01 13:45:00,83.83,83.85,83.7,83.74,25400.0,52.2475,52.26,52.1665,52.1914,25400.0
2010-04-01 13:50:00,83.74,83.75,83.64,83.67,18600.0,52.1914,52.1977,52.1291,52.1478,18600.0
2010-04-01 13:55:00,83.65,83.71,83.61,83.69,12300.0,52.1353,52.1727,52.1104,52.1603,12300.0
2010-04-01 14:00:00,83.68,83.77,83.62,83.64,21800.0,52.154,52.2101,52.1166,52.1291,21800.0
2010-04-01 14:05:00,83.62,83.7,83.55,83.7,24600.0,52.1166,52.1665,52.073,52.1665,24600.0
2010-04-01 14:10:00,83.7,83.81,83.67,83.79,21100.0,52.1665,52.235,52.1478,52.2226,21100.0
2010-04-01 14:15:00,83.8,83.82,83.72,83.81,23400.0,52.2288,52.2413,52.179,52.235,23400.0
2010-04-01 14:20:00,83.8,83.83,83.71,83.71,11700.0,52.2288,52.2475,52.1727,52.1727,11700.0
2010-04-01 14:25:00,83.72,83.73,83.61,83.63,21400.0,52.179,52.1852,52.1104,52.1229,21400.0
2010-04-01 14:30:00,83.62,83.64,83.51,83.53,17600.0,52.1166,52.1291,52.0481,52.0605,17600.0
2010-04-01 14:35:00,83.52,83.52,83.39,83.43,15200.0,52.0543,52.0543,51.9733,51.9982,15200.0
2010-04-01 14:40:00,83.41,83.42,83.28,83.36,38900.0,51.9857,51.992,51.9047,51.9546,38900.0
2010-04-01 14:45:00,83.38,83.44,83.35,83.43,21900.0,51.967,52.0044,51.9483,51.9982,21900.0
2010-04-01 14:50:00,83.44,83.58,83.44,83.51,45400.0,52.0044,52.0917,52.0044,52.0481,45400.0
2010-04-01 14:55:00,83.51,83.53,83.32,83.41,22900.0,52.0481,52.0605,51.9297,51.9857,22900.0
2010-04-01 15:00:00,83.4,83.42,83.36,83.37,37900.0,51.9795,51.992,51.9546,51.9608,37900.0
2010-04-01 15:05:00,83.36,83.51,83.34,83.51,47100.0,51.9546,52.0481,51.9421,52.0481,47100.0
2010-04-01 15:10:00,83.49,83.59,83.48,83.56,26400.0,52.0356,52.0979,52.0294,52.0792,26400.0
2010-04-01 15:15:00,83.55,83.6,83.52,83.56,16000.0,52.073,52.1042,52.0543,52.0792,16000.0
2010-04-01 15:20:00,83.55,83.59,83.53,83.53,13900.0,52.073,52.0979,52.0605,52.0605,13900.0
2010-04-01 15:25:00,83.53,83.54,83.47,83.51,22800.0,52.0605,52.0668,52.0231,52.0481,22800.0
2010-04-01 15:30:00,83.52,83.66,83.51,83.58,48900.0,52.0543,52.1416,52.0481,52.0917,48900.0
2010-04-01 15:35:00,83.57,83.65,83.57,83.63,24000.0,52.0855,52.1353,52.0855,52.1229,24000.0
2010-04-01 15:40:00,83.63,83.7,83.61,83.7,34900.0,52.1229,52.1665,52.1104,52.1665,34900.0
2010-04-01 15:45:00,83.7,83.75,83.65,83.73,46900.0,52.1665,52.1977,52.1353,52.1852,46900.0
2010-04-01 15:50:00,83.73,83.77,83.68,83.77,44200.0,52.1852,52.2101,52.154,52.2101,44200.0
2010-04-01 15:55:00,83.78,83.86,83.78,83.83,53200.0,52.2163,52.2662,52.2163,52.2475,53200.0
2010-04-05 09:30:00,84.0,84.0,83.85,83.92,34600.0,52.3535,52.3535,52.26,52.3036,34600.0
2010-04-05 09:35:00,84.0,84.04,83.92,83.92,6000.0,52.3535,52.3784,52.3036,52.3036,6000.0
2010-04-05 09:40:00,83.92,84.0,83.76,83.99,27800.0,52.3036,52.3535,52.2039,52.3472,27800.0
2010-04-05 09:45:00,84.0,84.0,83.96,84.0,21000.0,52.3535,52.3535,52.3285,52.3535,21000.0
2010-04-05 09:50:00,83.99,84.09,83.98,84.08,16800.0,52.3472,52.4096,52.341,52.4033,16800.0
2010-04-05 09:55:00,84.11,84.18,83.96,84.13,17300.0,52.422,52.4657,52.3285,52.4345,17300.0
2010-04-05 10:00:00,84.16,84.29,84.05,84.17,13500.0,52.4532,52.5342,52.3846,52.4594,13500.0
2010-04-05 10:05:00,84.16,84.22,84.09,84.13,7900.0,52.4532,52.4906,52.4096,52.4345,7900.0
2010-04-05 10:10:00,84.15,84.3,84.12,84.26,8800.0,52.447,52.5404,52.4283,52.5155,8800.0
2010-04-05 10:15:00,84.26,84.3,84.2,84.23,5100.0,52.5155,52.5404,52.4781,52.4968,5100.0
2010-04-05 10:20:00,84.22,84.37,84.2,84.33,9100.0,52.4906,52.5841,52.4781,52.5591,9100.0
2010-04-05 10:25:00,84.32,84.33,84.23,84.26,4800.0,52.5529,52.5591,52.4968,52.5155,4800.0
2010-04-05 10:30:00,84.26,84.29,84.18,84.18,5800.0,52.5155,52.5342,52.4657,52.4657,5800.0
2010-04-05 10:35:00,84.18,84.39,84.16,84.33,20100.0,52.4657,52.5965,52.4532,52.5591,20100.0
2010-04-05 10:40:00,84.34,84.48,84.34,84.42,8600.0,52.5654,52.6526,52.5654,52.6152,8600.0
2010-04-05 10:45:00,84.4,84.49,84.39,84.41,12400.0,52.6028,52.6589,52.5965,52.609,12400.0
2010-04-05 10:50:00,84.42,84.42,84.38,84.39,4100.0,52.6152,52.6152,52.5903,52.5965,4100.0
2010-04-05 10:55:00,84.4,84.44,84.34,84.34,11100.0,52.6028,52.6277,52.5654,52.5654,11100.0
2010-04-05 11:00:00,84.33,84.35,84.28,84.31,9200.0,52.5591,52.5716,52.528,52.5467,9200.0
2010-04-05 11:05:00,84.32,84.34,84.29,84.32,5200.0,52.5529,52.5654,52.5342,52.5529,5200.0
2010-04-05 11:10:00,84.31,84.37,84.3,84.35,3800.0,52.5467,52.5841,52.5404,52.5716,3800.0
2010-04-05 11:15:00,84.35,84.35,84.31,84.32,2500.0,52.5716,52.5716,52.5467,52.5529,2500.0
2010-04-05 11:20:00,84.31,84.41,84.3,84.37,6500.0,52.5467,52.609,52.5404,52.5841,6500.0
2010-04-05 11:25:00,84.37,84.38,84.36,84.36,3100.0,52.5841,52.5903,52.5778,52.5778,3100.0
2010-04-05 11:30:00,84.36,84.38,84.32,84.33,8500.0,52.5778,52.5903,52.5529,52.5591,8500.0
2010-04-05 11:35:00,84.34,84.37,84.3,84.3,5000.0,52.5654,52.5841,52.5404,52.5404,5000.0
2010-04-05 11:40:00,84.31,84.32,84.29,84.3,5700.0,52.5467,52.5529,52.5342,52.5404,5700.0
2010-04-05 11:45:00,84.29,84.3,84.21,84.24,7800.0,52.5342,52.5404,52.4843,52.503,7800.0
2010-04-05 11:50:00,84.23,84.29,84.22,84.24,9000.0,52.4968,52.5342,52.4906,52.503,9000.0
2010-04-05 11:55:00,84.25,84.26,84.2,84.2,8300.0,52.5093,52.5155,52.4781,52.4781,8300.0
2010-04-05 12:00:00,84.2,84.21,84.16,84.16,7000.0,52.4781,52.4843,52.4532,52.4532,7000.0
2010-04-05 12:05:00,84.16,84.16,84.11,84.13,5800.0,52.4532,52.4532,52.422,52.4345,5800.0
2010-04-05 12:10:00,84.13,84.13,84.09,84.12,8400.0,52.4345,52.4345,52.4096,52.4283,8400.0
2010-04-05 12:15:00,84.11,84.13,84.1,84.11,3700.0,52.422,52.4345,52.4158,52.422,3700.0
2010-04-05 12:20:00,84.11,84.19,84.11,84.17,6700.0,52.422,52.4719,52.422,52.4594,6700.0
2010-04-05 12:25:00,84.18,84.2,84.16,84.16,2400.0,52.4657,52.4781,52.4532,52.4532,2400.0
2010-04-05 12:30:00,84.17,84.19,84.14,84.19,4500.0,52.4594,52.4719,52.4407,52.4719,4500.0
2010-04-05 12:35:00,84.19,84.2,84.16,84.16,2600.0,52.4719,52.4781,52.4532,52.4532,2600.0
2010-04-05 12:40:00,84.16,84.18,84.16,84.16,3000.0,52.4532,52.4657,52.4532,52.4532,3000.0
2010-04-05 12:45:00,84.16,84.18,84.1,84.12,5400.0,52.4532,52.4657,52.4158,52.4283,5400.0
2010-04-05 12:50:00,84.11,84.12,84.06,84.09,12800.0,52.422,52.4283,52.3909,52.4096,12800.0
2010-04-05 12:55:00,84.08,84.08,84.04,84.04,7000.0,52.4033,52.4033,52.3784,52.3784,7000.0
2010-04-05 13:00:00,84.04,84.09,84.04,84.06,7600.0,52.3784,52.4096,52.3784,52.3909,7600.0
2010-04-05 13:05:00,84.06,84.06,83.95,84.0,9200.0,52.3909,52.3909,52.3223,52.3535,9200.0
2010-04-05 13:10:00,83.99,83.99,83.9,83.96,15100.0,52.3472,52.3472,52.2911,52.3285,15100.0
2010-04-05 13:15:00,83.97,83.98,83.93,83.94,9300.0,52.3348,52.341,52.3098,52.3161,9300.0
2010-04-05 13:20:00,83.93,83.96,83.92,83.94,5200.0,52.3098,52.3285,52.3036,52.3161,5200.0
2010-04-05 13:25:00,83.93,83.97,83.91,83.92,9900.0,52.3098,52.3348,52.2974,52.3036,9900.0
2010-04-05 13:30:00,83.92,83.92,83.87,83.88,9700.0,52.3036,52.3036,52.2724,52.2787,9700.0
2010-04-05 13:35:00,83.88,83.9,83.79,83.81,13000.0,52.2787,52.2911,52.2226,52.235,13000.0
2010-04-05 13:40:00,83.81,83.81,83.7,83.7,14700.0,52.235,52.235,52.1665,52.1665,14700.0
2010-04-05 13:45:00,83.7,83.71,83.63,83.63,13400.0,52.1665,52.1727,52.1229,52.1229,13400.0
2010-04-05 13:50:00,83.65,83.79,83.65,83.78,15500.0,52.1353,52.2226,52.1353,52.2163,15500.0
2010-04-05 13:55:00,83.77,83.8,83.73,83.79,6000.0,52.2101,52.2288,52.1852,52.2226,6000.0
2010-04-05 14:00:00,83.8,83.82,83.78,83.8,25500.0,52.2288,52.2413,52.2163,52.2288,25500.0
2010-04-05 14:05:00,83.81,83.83,83.78,83.81,25900.0,52.235,52.2475,52.2163,52.235,25900.0
2010-04-05 14:10:00,83.83,83.83,83.71,83.71,20500.0,52.2475,52.2475,52.1727,52.1727,20500.0
2010-04-05 14:15:00,83.71,83.72,83.67,83.68,13200.0,52.1727,52.179,52.1478,52.154,13200.0
2010-04-05 14:20:00,83.69,83.72,83.64,83.7,26500.0,52.1603,52.179,52.1291,52.1665,26500.0
2010-04-05 14:25:00,83.68,83.75,83.67,83.75,8200.0,52.154,52.1977,52.1478,52.1977,8200.0
2010-04-05 14:30:00,83.75,83.8,83.7,83.7,21300.0,52.1977,52.2288,52.1665,52.1665,21300.0
2010-04-05 14:35:00,83.7,83.76,83.7,83.75,9900.0,52.1665,52.2039,52.1665,52.1977,9900.0
2010-04-05 14:40:00,83.75,83.9,83.73,83.9,11300.0,52.1977,52.2911,52.1852,52.2911,11300.0
2010-04-05 14:45:00,83.9,83.94,83.87,83.91,11600.0,52.2911,52.3161,52.2724,52.2974,11600.0
2010-04-05 14:50:00,83.91,83.92,83.85,83.9,11800.0,52.2974,52.3036,52.26,52.2911,11800.0
2010-04-05 14:55:00,83.91,83.91,83.82,83.82,19000.0,52.2974,52.2974,52.2413,52.2413,19000.0
2010-04-05 15:00:00,83.83,83.86,83.78,83.85,16100.0,52.2475,52.2662,52.2163,52.26,16100.0
2010-04-05 15:05:00,83.85,83.85,83.75,83.8,20500.0,52.26,52.26,52.1977,52.2288,20500.0
2010-04-05 15:10:00,83.8,83.88,83.75,83.87,18300.0,52.2288,52.2787,52.1977,52.2724,18300.0
2010-04-05 15:15:00,83.87,83.87,83.78,83.78,16800.0,52.2724,52.2724,52.2163,52.2163,16800.0
2010-04-05 15:20:00,83.78,83.83,83.75,83.77,19100.0,52.2163,52.2475,52.1977,52.2101,19100.0
2010-04-05 15:25:00,83.75,83.77,83.71,83.71,23200.0,52.1977,52.2101,52.1727,52.1727,23200.0
2010-04-05 15:30:00,83.72,83.72,83.61,83.64,31600.0,52.179,52.179,52.1104,52.1291,31600.0
2010-04-05 15:35:00,83.65,83.69,83.58,83.63,35200.0,52.1353,52.1603,52.0917,52.1229,35200.0
2010-04-05 15:40:00,83.63,83.63,83.57,83.58,26900.0,52.1229,52.1229,52.0855,52.0917,26900.0
2010-04-05 15:45:00,83.58,83.86,83.58,83.83,36900.0,52.0917,52.2662,52.0917,52.2475,36900.0
2010-04-05 15:50:00,83.82,83.84,83.78,83.84,39600.0,52.2413,52.2537,52.2163,52.2537,39600.0
2010-04-05 15:55:00,83.83,83.85,83.82,83.84,63500.0,52.2475,52.26,52.2413,52.2537,63500.0
2010-04-06 09:30:00,83.62,83.62,82.96,83.05,47600.0,52.1166,52.1166,51.7053,51.7614,47600.0
2010-04-06 09:35:00,83.02,83.26,83.0,83.12,24900.0,51.7427,51.8923,51.7302,51.805,24900.0
2010-04-06 09:40:00,83.13,83.18,82.92,82.98,22700.0,51.8112,51.8424,51.6803,51.7177,22700.0
2010-04-06 09:45:00,82.98,82.99,82.9,82.94,51800.0,51.7177,51.724,51.6679,51.6928,51800.0
2010-04-06 09:50:00,82.93,82.93,82.76,82.88,48600.0,51.6866,51.6866,51.5806,51.6554,48600.0
2010-04-06 09:55:00,82.88,82.88,82.71,82.75,32700.0,51.6554,51.6554,51.5495,51.5744,32700.0
2010-04-06 10:00:00,82.74,82.8,82.62,82.71,76600.0,51.5682,51.6056,51.4934,51.5495,76600.0
2010-04-06 10:05:00,82.72,82.97,82.7,82.75,39600.0,51.5557,51.7115,51.5432,51.5744,39600.0
2010-04-06 10:10:00,82.76,82.88,82.75,82.88,19300.0,51.5806,51.6554,51.5744,51.6554,19300.0
2010-04-06 10:15:00,82.86,82.86,82.69,82.79,64800.0,51.643,51.643,51.537,51.5993,64800.0
2010-04-06 10:20:00,82.81,82.96,82.81,82.87,39800.0,51.6118,51.7053,51.6118,51.6492,39800.0
2010-04-06 10:25:00,82.87,83.03,82.87,83.0,27500.0,51.6492,51.7489,51.6492,51.7302,27500.0
2010-04-06 10:30:00,83.0,83.02,82.85,82.86,17300.0,51.7302,51.7427,51.6367,51.643,17300.0
2010-04-06 10:35:00,82.87,82.89,82.82,82.82,16700.0,51.6492,51.6617,51.618,51.618,16700.0
2010-04-06 10:40:00,82.83,83.04,82.81,82.98,20600.0,51.6243,51.7551,51.6118,51.7177,20600.0
2010-04-06 10:45:00,82.97,82.98,82.86,82.86,13000.0,51.7115,51.7177,51.643,51.643,13000.0
2010-04-06 10:50:00,82.86,82.88,82.77,82.78,23100.0,51.643,51.6554,51.5869,51.5931,23100.0
2010-04-06 10:55:00,82.77,82.93,82.74,82.74,27200.0,51.5869,51.6866,51.5682,51.5682,27200.0
2010-04-06 11:00:00,82.77,82.78,82.71,82.73,20800.0,51.5869,51.5931,51.5495,51.5619,20800.0
2010-04-06 11:05:00,82.75,82.75,82.63,82.64,14300.0,51.5744,51.5744,51.4996,51.5058,14300.0
2010-04-06 11:10:00,82.63,82.67,82.55,82.56,17000.0,51.4996,51.5245,51.4497,51.456,17000.0
2010-04-06 11:15:00,82.57,82.59,82.53,82.58,19600.0,51.4622,51.4747,51.4373,51.4684,19600.0
2010-04-06 11:20:00,82.58,82.63,82.5,82.5,31000.0,51.4684,51.4996,51.4186,51.4186,31000.0
2010-04-06 11:25:00,82.51,82.52,82.37,82.44,56100.0,51.4248,51.431,51.3376,51.3812,56100.0
2010-04-06 11:30:00,82.46,82.49,82.38,82.46,21100.0,51.3937,51.4123,51.3438,51.3937,21100.0
2010-04-06 11:35:00,82.46,82.52,82.42,82.43,21300.0,51.3937,51.431,51.3687,51.375,21300.0
2010-04-06 11:40:00,82.43,82.48,82.43,82.47,16400.0,51.375,51.4061,51.375,51.3999,16400.0
2010-04-06 11:45:00,82.48,82.53,82.45,82.49,25600.0,51.4061,51.4373,51.3874,51.4123,25600.0
2010-04-06 11:50:00,82.49,82.63,82.49,82.63,15600.0,51.4123,51.4996,51.4123,51.4996,15600.0
2010-04-06 11:55:00,82.63,82.65,82.54,82.55,20200.0,51.4996,51.5121,51.4435,51.4497,20200.0
2010-04-06 12:00:00,82.54,82.56,82.5,82.5,25200.0,51.4435,51.456,51.4186,51.4186,25200.0
2010-04-06 12:05:00,82.51,82.53,82.47,82.51,23300.0,51.4248,51.4373,51.3999,51.4248,23300.0
2010-04-06 12:10:00,82.51,82.53,82.45,82.5,33300.0,51.4248,51.4373,51.3874,51.4186,33300.0
2010-04-06 12:15:00,82.51,82.53,82.5,82.52,8700.0,51.4248,51.4373,51.4186,51.431,8700.0
2010-04-06 12:20:00,82.53,82.53,82.48,82.51,6300.0,51.4373,51.4373,51.4061,51.4248,6300.0
2010-04-06 12:25:00,82.51,82.52,82.46,82.46,6600.0,51.4248,51.431,51.3937,51.3937,6600.0
2010-04-06 12:30:00,82.46,82.51,82.43,82.43,10300.0,51.3937,51.4248,51.375,51.375,10300.0
2010-04-06 12:35:00,82.43,82.45,82.33,82.38,31000.0,51.375,51.3874,51.3126,51.3438,31000.0
2010-04-06 12:40:00,82.37,82.39,82.28,82.31,39800.0,51.3376,51.35,51.2815,51.3002,39800.0
2010-04-06 12:45:00,82.32,82.36,82.3,82.34,10700.0,51.3064,51.3313,51.2939,51.3189,10700.0
2010-04-06 12:50:00,82.34,82.41,82.34,82.41,8900.0,51.3189,51.3625,51.3189,51.3625,8900.0
2010-04-06 12:55:00,82.39,82.45,82.37,82.38,10400.0,51.35,51.3874,51.3376,51.3438,10400.0
2010-04-06 13:00:00,82.39,82.51,82.38,82.45,49300.0,51.35,51.4248,51.3438,51.3874,49300.0
2010-04-06 13:05:00,82.46,82.63,82.45,82.63,22100.0,51.3937,51.4996,51.3874,51.4996,22100.0
2010-04-06 13:10:00,82.63,82.69,82.62,82.69,8700.0,51.4996,51.537,51.4934,51.537,8700.0
2010-04-06 13:15:00,82.69,82.72,82.67,82.72,24700.0,51.537,51.5557,51.5245,51.5557,24700.0
2010-04-06 13:20:00,82.72,82.8,82.72,82.78,18500.0,51.5557,51.6056,51.5557,51.5931,18500.0
2010-04-06 13:25:00,82.78,82.8,82.76,82.77,13600.0,51.5931,51.6056,51.5806,51.5869,13600.0
2010-04-06 13:30:00,82.78,82.79,82.68,82.68,10200.0,51.5931,51.5993,51.5308,51.5308,10200.0
2010-04-06 13:35:00,82.67,82.7,82.62,82.62,14600.0,51.5245,51.5432,51.4934,51.4934,14600.0
2010-04-06 13:40:00,82.64,82.65,82.58,82.58,15800.0,51.5058,51.5121,51.4684,51.4684,15800.0
2010-04-06 13:45:00,82.58,82.58,82.51,82.51,17200.0,51.4684,51.4684,51.4248,51.4248,17200.0
2010-04-06 13:50:00,82.51,82.59,82.48,82.56,20300.0,51.4248,51.4747,51.4061,51.456,20300.0
2010-04-06 13:55:00,82.57,82.57,82.48,82.5,9700.0,51.4622,51.4622,51.4061,51.4186,9700.0
2010-04-06 14:00:00,82.51,82.59,82.47,82.59,21700.0,51.4248,51.4747,51.3999,51.4747,21700.0
2010-04-06 14:05:00,82.61,82.63,82.54,82.59,13800.0,51.4871,51.4996,51.4435,51.4747,13800.0
2010-04-06 14:10:00,82.59,82.68,82.58,82.62,11400.0,51.4747,51.5308,51.4684,51.4934,11400.0
2010-04-06 14:15:00,82.61,82.66,82.58,82.66,10100.0,51.4871,51.5183,51.4684,51.5183,10100.0
2010-04-06 14:20:00,82.65,82.7,82.63,82.66,12800.0,51.5121,51.5432,51.4996,51.5183,12800.0
2010-04-06 14:25:00,82.65,82.69,82.64,82.69,9800.0,51.5121,51.537,51.5058,51.537,9800.0
2010-04-06 14:30:00,82.69,82.81,82.69,82.79,14300.0,51.537,51.6118,51.537,51.5993,14300.0
2010-04-06 14:35:00,82.81,82.92,82.81,82.87,24000.0,51.6118,51.6803,51.6118,51.6492,24000.0
2010-04-06 14:40:00,82.88,82.88,82.81,82.84,15900.0,51.6554,51.6554,51.6118,51.6305,15900.0
2010-04-06 14:45:00,82.85,82.85,82.79,82.81,11300.0,51.6367,51.6367,51.5993,51.6118,11300.0
2010-04-06 14:50:00,82.81,82.83,82.74,82.74,16900.0,51.6118,51.6243,51.5682,51.5682,16900.0
2010-04-06 14:55:00,82.74,82.78,82.66,82.66,21200.0,51.5682,51.5931,51.5183,51.5183,21200.0
2010-04-06 15:00:00,82.68,82.75,82.66,82.69,21900.0,51.5308,51.5744,51.5183,51.537,21900.0
2010-04-06 15:05:00,82.69,82.69,82.59,82.62,33200.0,51.537,51.537,51.4747,51.4934,33200.0
2010-04-06 15:10:00,82.61,82.62,82.52,82.53,24900.0,51.4871,51.4934,51.431,51.4373,24900.0
2010-04-06 15:15:00,82.53,82.55,82.5,82.52,26200.0,51.4373,51.4497,51.4186,51.431,26200.0
2010-04-06 15:20:00,82.52,82.55,82.5,82.51,34900.0,51.431,51.4497,51.4186,51.4248,34900.0
2010-04-06 15:25:00,82.51,82.52,82.38,82.4,55800.0,51.4248,51.431,51.3438,51.3563,55800.0
2010-04-06 15:30:00,82.4,82.4,82.36,82.39,42700.0,51.3563,51.3563,51.3313,51.35,42700.0
2010-04-06 15:35:00,82.4,82.4,82.33,82.33,38200.0,51.3563,51.3563,51.3126,51.3126,38200.0
2010-04-06 15:40:00,82.33,82.42,82.32,82.41,63100.0,51.3126,51.3687,51.3064,51.3625,63100.0
2010-04-06 15:45:00,82.41,82.44,82.36,82.39,73900.0,51.3625,51.3812,51.3313,51.35,73900.0
2010-04-06 15:50:00,82.39,82.45,82.36,82.45,69300.0,51.35,51.3874,51.3313,51.3874,69300.0
2010-04-06 15:55:00,82.45,82.5,82.42,82.5,112200.0,51.3874,51.4186,51.3687,51.4186,112200.0
2010-04-07 09:30:00,82.22,82.3,82.07,82.26,42100.0,51.2441,51.2939,51.1506,51.269,42100.0
2010-04-07 09:35:00,82.24,82.42,82.23,82.4,19900.0,51.2565,51.3687,51.2503,51.3563,19900.0
2010-04-07 09:40:00,82.38,82.72,82.38,82.68,21500.0,51.3438,51.5557,51.3438,51.5308,21500.0
2010-04-07 09:45:00,82.7,82.76,82.42,82.53,34000.0,51.5432,51.5806,51.3687,51.4373,34000.0
2010-04-07 09:50:00,82.55,82.72,82.52,82.72,14300.0,51.4497,51.5557,51.431,51.5557,14300.0
2010-04-07 09:55:00,82.74,82.78,82.69,82.72,16800.0,51.5682,51.5931,51.537,51.5557,16800.0
2010-04-07 10:00:00,82.73,82.73,82.54,82.56,13300.0,51.5619,51.5619,51.4435,51.456,13300.0
2010-04-07 10:05:00,82.56,82.78,82.55,82.76,19500.0,51.456,51.5931,51.4497,51.5806,19500.0
2010-04-07 10:10:00,82.76,82.76,82.71,82.74,12400.0,51.5806,51.5806,51.5495,51.5682,12400.0
2010-04-07 10:15:00,82.76,82.76,82.62,82.63,9500.0,51.5806,51.5806,51.4934,51.4996,9500.0
2010-04-07 10:20:00,82.63,82.78,82.56,82.72,55900.0,51.4996,51.5931,51.456,51.5557,55900.0
2010-04-07 10:25:00,82.75,82.8,82.72,82.72,8500.0,51.5744,51.6056,51.5557,51.5557,8500.0
2010-04-07 10:30:00,82.73,82.79,82.71,82.76,17700.0,51.5619,51.5993,51.5495,51.5806,17700.0
2010-04-07 10:35:00,82.76,82.81,82.73,82.73,27500.0,51.5806,51.6118,51.5619,51.5619,27500.0
2010-04-07 10:40:00,82.73,82.75,82.52,82.52,25700.0,51.5619,51.5744,51.431,51.431,25700.0
2010-04-07 10:45:00,82.51,82.53,82.36,82.42,19600.0,51.4248,51.4373,51.3313,51.3687,19600.0
2010-04-07 10:50:00,82.4,82.54,82.4,82.51,21000.0,51.3563,51.4435,51.3563,51.4248,21000.0
2010-04-07 10:55:00,82.48,82.58,82.46,82.52,17500.0,51.4061,51.4684,51.3937,51.431,17500.0
2010-04-07 11:00:00,82.52,82.52,82.39,82.5,13800.0,51.431,51.431,51.35,51.4186,13800.0
2010-04-07 11:05:00,82.54,82.56,82.4,82.51,14400.0,51.4435,51.456,51.3563,51.4248,14400.0
2010-04-07 11:10:00,82.53,82.61,82.49,82.6,8000.0,51.4373,51.4871,51.4123,51.4809,8000.0
2010-04-07 11:15:00,82.61,82.61,82.51,82.61,15800.0,51.4871,51.4871,51.4248,51.4871,15800.0
2010-04-07 11:20:00,82.63,82.67,82.58,82.58,13400.0,51.4996,51.5245,51.4684,51.4684,13400.0
2010-04-07 11:25:00,82.58,82.66,82.55,82.66,12500.0,51.4684,51.5183,51.4497,51.5183,12500.0
2010-04-07 11:30:00,82.66,82.66,82.55,82.58,20200.0,51.5183,51.5183,51.4497,51.4684,20200.0
2010-04-07 11:35:00,82.56,82.66,82.55,82.6,15900.0,51.456,51.5183,51.4497,51.4809,15900.0
2010-04-07 11:40:00,82.6,82.61,82.52,82.54,23500.0,51.4809,51.4871,51.431,51.4435,23500.0
2010-04-07 11:45:00,82.54,82.59,82.51,82.59,9700.0,51.4435,51.4747,51.4248,51.4747,9700.0
2010-04-07 11:50:00,82.59,82.65,82.59,82.65,10000.0,51.4747,51.5121,51.4747,51.5121,10000.0
2010-04-07 11:55:00,82.64,82.66,82.53,82.55,17300.0,51.5058,51.5183,51.4373,51.4497,17300.0
2010-04-07 12:00:00,82.58,82.64,82.52,82.52,5100.0,51.4684,51.5058,51.431,51.431,5100.0
2010-04-07 12:05:00,82.51,82.59,82.51,82.59,11000.0,51.4248,51.4747,51.4248,51.4747,11000.0
2010-04-07 12:10:00,82.59,82.6,82.56,82.57,5900.0,51.4747,51.4809,51.456,51.4622,5900.0
2010-04-07 12:15:00,82.57,82.6,82.45,82.45,10100.0,51.4622,51.4809,51.3874,51.3874,10100.0
2010-04-07 12:20:00,82.46,82.48,82.41,82.42,19200.0,51.3937,51.4061,51.3625,51.3687,19200.0
2010-04-07 12:25:00,82.42,82.46,82.39,82.41,11700.0,51.3687,51.3937,51.35,51.3625,11700.0
2010-04-07 12:30:00,82.41,82.46,82.41,82.45,4300.0,51.3625,51.3937,51.3625,51.3874,4300.0
2010-04-07 12:35:00,82.45,82.45,82.41,82.42,5900.0,51.3874,51.3874,51.3625,51.3687,5900.0
2010-04-07 12:40:00,82.44,82.46,82.41,82.41,7300.0,51.3812,51.3937,51.3625,51.3625,7300.0
2010-04-07 12:45:00,82.4,82.43,82.34,82.35,12900.0,51.3563,51.375,51.3189,51.3251,12900.0
2010-04-07 12:50:00,82.35,82.41,82.33,82.38,6800.0,51.3251,51.3625,51.3126,51.3438,6800.0
2010-04-07 12:55:00,82.38,82.47,82.38,82.44,9600.0,51.3438,51.3999,51.3438,51.3812,9600.0
2010-04-07 13:00:00,82.44,82.59,82.44,82.52,15500.0,51.3812,51.4747,51.3812,51.431,15500.0
2010-04-07 13:05:00,82.51,82.59,82.51,82.51,8800.0,51.4248,51.4747,51.4248,51.4248,8800.0
2010-04-07 13:10:00,82.51,82.6,82.5,82.53,10900.0,51.4248,51.4809,51.4186,51.4373,10900.0
2010-04-07 13:15:00,82.51,82.52,82.48,82.52,13300.0,51.4248,51.431,51.4061,51.431,13300.0
2010-04-07 13:20:00,82.53,82.6,82.53,82.58,8100.0,51.4373,51.4809,51.4373,51.4684,8100.0
2010-04-07 13:25:00,82.57,82.62,82.56,82.58,10000.0,51.4622,51.4934,51.456,51.4684,10000.0
2010-04-07 13:30:00,82.59,82.6,82.55,82.59,8300.0,51.4747,51.4809,51.4497,51.4747,8300.0
2010-04-07 13:35:00,82.57,82.57,82.52,82.54,7100.0,51.4622,51.4622,51.431,51.4435,7100.0
2010-04-07 13:40:00,82.53,82.56,82.43,82.48,14700.0,51.4373,51.456,51.375,51.4061,14700.0
2010-04-07 13:45:00,82.48,82.5,82.44,82.46,9400.0,51.4061,51.4186,51.3812,51.3937,9400.0
2010-04-07 13:50:00,82.45,82.56,82.44,82.56,14800.0,51.3874,51.456,51.3812,51.456,14800.0
2010-04-07 13:55:00,82.56,82.6,82.55,82.57,10600.0,51.456,51.4809,51.4497,51.4622,10600.0
2010-04-07 14:00:00,82.59,82.65,82.56,82.56,11400.0,51.4747,51.5121,51.456,51.456,11400.0
2010-04-07 14:05:00,82.56,82.62,82.54,82.62,7700.0,51.456,51.4934,51.4435,51.4934,7700.0
2010-04-07 14:10:00,82.61,82.61,82.51,82.51,8100.0,51.4871,51.4871,51.4248,51.4248,8100.0
2010-04-07 14:15:00,82.51,82.51,82.45,82.48,24100.0,51.4248,51.4248,51.3874,51.4061,24100.0
2010-04-07 14:20:00,82.48,82.51,82.43,82.51,15800.0,51.4061,51.4248,51.375,51.4248,15800.0
2010-04-07 14:25:00,82.51,82.52,82.43,82.45,15200.0,51.4248,51.431,51.375,51.3874,15200.0
2010-04-07 14:30:00,82.46,82.5,82.38,82.48,31900.0,51.3937,51.4186,51.3438,51.4061,31900.0
2010-04-07 14:35:00,82.49,82.5,82.38,82.46,26100.0,51.4123,51.4186,51.3438,51.3937,26100.0
2010-04-07 14:40:00,82.46,82.49,82.39,82.43,17000.0,51.3937,51.4123,51.35,51.375,17000.0
2010-04-07 14:45:00,82.44,82.5,82.33,82.33,13500.0,51.3812,51.4186,51.3126,51.3126,13500.0
2010-04-07 14:50:00,82.32,82.39,82.31,82.33,15900.0,51.3064,51.35,51.3002,51.3126,15900.0
2010-04-07 14:55:00,82.34,82.34,82.27,82.31,23400.0,51.3189,51.3189,51.2752,51.3002,23400.0
2010-04-07 15:00:00,82.31,82.31,82.08,82.22,42400.0,51.3002,51.3002,51.1568,51.2441,42400.0
2010-04-07 15:05:00,82.21,82.21,82.0,82.08,48100.0,51.2378,51.2378,51.107,51.1568,48100.0
2010-04-07 15:10:00,82.05,82.1,82.0,82.04,47300.0,51.1381,51.1693,51.107,51.1319,47300.0
2010-04-07 15:15:00,82.03,82.19,81.97,82.17,31000.0,51.1257,51.2254,51.0883,51.2129,31000.0
2010-04-07 15:20:00,82.16,82.21,82.13,82.18,14800.0,51.2067,51.2378,51.188,51.2191,14800.0
2010-04-07 15:25:00,82.19,82.2,82.12,82.18,31000.0,51.2254,51.2316,51.1817,51.2191,31000.0
2010-04-07 15:30:00,82.19,82.28,82.16,82.17,38700.0,51.2254,51.2815,51.2067,51.2129,38700.0
2010-04-07 15:35:00,82.17,82.22,82.11,82.18,37500.0,51.2129,51.2441,51.1755,51.2191,37500.0
2010-04-07 15:40:00,82.19,82.2,82.11,82.16,52600.0,51.2254,51.2316,51.1755,51.2067,52600.0
2010-04-07 15:45:00,82.15,82.17,82.1,82.13,28000.0,51.2004,51.2129,51.1693,51.188,28000.0
2010-04-07 15:50:00,82.14,82.21,82.12,82.13,39300.0,51.1942,51.2378,51.1817,51.188,39300.0
2010-04-07 15:55:00,82.14,82.26,82.14,82.22,83900.0,51.1942,51.269,51.1942,51.2441,83900.0
2010-04-08 09:30:00,82.23,82.37,81.99,82.27,25200.0,51.2503,51.3376,51.1007,51.2752,25200.0
2010-04-08 09:35:00,82.22,82.34,82.19,82.28,23300.0,51.2441,51.3189,51.2254,51.2815,23300.0
2010-04-08 09:40:00,82.26,82.4,82.15,82.29,37600.0,51.269,51.3563,51.2004,51.2877,37600.0
2010-04-08 09:45:00,82.25,82.31,82.23,82.24,15000.0,51.2628,51.3002,51.2503,51.2565,15000.0
2010-04-08 09:50:00,82.26,82.36,82.14,82.36,19700.0,51.269,51.3313,51.1942,51.3313,19700.0
2010-04-08 09:55:00,82.36,82.36,82.07,82.09,18800.0,51.3313,51.3313,51.1506,51.163,18800.0
2010-04-08 10:00:00,82.07,82.32,82.05,82.27,21900.0,51.1506,51.3064,51.1381,51.2752,21900.0
2010-04-08 10:05:00,82.26,82.46,82.24,82.4,30900.0,51.269,51.3937,51.2565,51.3563,30900.0
2010-04-08 10:10:00,82.38,82.59,82.36,82.45,15400.0,51.3438,51.4747,51.3313,51.3874,15400.0
2010-04-08 10:15:00,82.46,82.55,82.44,82.5,8200.0,51.3937,51.4497,51.3812,51.4186,8200.0
2010-04-08 10:20:00,82.5,82.53,82.4,82.46,11000.0,51.4186,51.4373,51.3563,51.3937,11000.0
2010-04-08 10:25:00,82.47,82.56,82.4,82.47,22900.0,51.3999,51.456,51.3563,51.3999,22900.0
2010-04-08 10:30:00,82.49,82.49,82.41,82.42,14600.0,51.4123,51.4123,51.3625,51.3687,14600.0
2010-04-08 10:35:00,82.41,82.45,82.33,82.33,9600.0,51.3625,51.3874,51.3126,51.3126,9600.0
2010-04-08 10:40:00,82.31,82.33,82.24,82.26,16500.0,51.3002,51.3126,51.2565,51.269,16500.0
2010-04-08 10:45:00,82.27,82.31,82.22,82.29,15800.0,51.2752,51.3002,51.2441,51.2877,15800.0
2010-04-08 10:50:00,82.3,82.41,82.26,82.4,18700.0,51.2939,51.3625,51.269,51.3563,18700.0
2010-04-08 10:55:00,82.4,82.42,82.32,82.38,11100.0,51.3563,51.3687,51.3064,51.3438,11100.0
2010-04-08 11:00:00,82.39,82.42,82.32,82.4,8400.0,51.35,51.3687,51.3064,51.3563,8400.0
2010-04-08 11:05:00,82.39,82.42,82.31,82.31,15000.0,51.35,51.3687,51.3002,51.3002,15000.0
2010-04-08 11:10:00,82.3,82.34,82.27,82.33,11400.0,51.2939,51.3189,51.2752,51.3126,11400.0
2010-04-08 11:15:00,82.31,82.32,82.2,82.2,16500.0,51.3002,51.3064,51.2316,51.2316,16500.0
2010-04-08 11:20:00,82.21,82.25,82.19,82.21,9300.0,51.2378,51.2628,51.2254,51.2378,9300.0
2010-04-08 11:25:00,82.19,82.19,82.09,82.1,11600.0,51.2254,51.2254,51.163,51.1693,11600.0
2010-04-08 11:30:00,82.08,82.12,82.05,82.07,20200.0,51.1568,51.1817,51.1381,51.1506,20200.0
2010-04-08 11:35:00,82.09,82.11,82.04,82.07,17200.0,51.163,51.1755,51.1319,51.1506,17200.0
2010-04-08 11:40:00,82.06,82.1,82.04,82.09,14400.0,51.1443,51.1693,51.1319,51.163,14400.0
2010-04-08 11:45:00,82.08,82.12,82.02,82.12,5600.0,51.1568,51.1817,51.1194,51.1817,5600.0
2010-04-08 11:50:00,82.11,82.18,82.07,82.16,10400.0,51.1755,51.2191,51.1506,51.2067,10400.0
2010-04-08 11:55:00,82.15,82.2,82.15,82.19,5900.0,51.2004,51.2316,51.2004,51.2254,5900.0
2010-04-08 12:00:00,82.19,82.2,82.13,82.14,4700.0,51.2254,51.2316,51.188,51.1942,4700.0
2010-04-08 12:05:00,82.15,82.17,82.11,82.11,7200.0,51.2004,51.2129,51.1755,51.1755,7200.0
2010-04-08 12:10:00,82.09,82.16,82.09,82.15,11100.0,51.163,51.2067,51.163,51.2004,11100.0
2010-04-08 12:15:00,82.14,82.2,82.12,82.2,9600.0,51.1942,51.2316,51.1817,51.2316,9600.0
2010-04-08 12:20:00,82.18,82.27,82.16,82.26,12200.0,51.2191,51.2752,51.2067,51.269,12200.0
2010-04-08 12:25:00,82.25,82.26,82.19,82.22,15300.0,51.2628,51.269,51.2254,51.2441,15300.0
2010-04-08 12:30:00,82.22,82.22,82.14,82.15,10000.0,51.2441,51.2441,51.1942,51.2004,10000.0
2010-04-08 12:35:00,82.14,82.16,82.08,82.11,18400.0,51.1942,51.2067,51.1568,51.1755,18400.0
2010-04-08 12:40:00,82.1,82.11,82.08,82.11,4500.0,51.1693,51.1755,51.1568,51.1755,4500.0
2010-04-08 12:45:00,82.12,82.21,82.11,82.19,8500.0,51.1817,51.2378,51.1755,51.2254,8500.0
2010-04-08 12:50:00,82.2,82.23,82.17,82.21,5300.0,51.2316,51.2503,51.2129,51.2378,5300.0
2010-04-08 12:55:00,82.19,82.23,82.19,82.23,9200.0,51.2254,51.2503,51.2254,51.2503,9200.0
2010-04-08 13:00:00,82.23,82.27,82.22,82.26,6500.0,51.2503,51.2752,51.2441,51.269,6500.0
2010-04-08 13:05:00,82.28,82.36,82.27,82.34,4500.0,51.2815,51.3313,51.2752,51.3189,4500.0
2010-04-08 13:10:00,82.33,82.4,82.31,82.4,5900.0,51.3126,51.3563,51.3002,51.3563,5900.0
2010-04-08 13:15:00,82.4,82.4,82.23,82.23,7900.0,51.3563,51.3563,51.2503,51.2503,7900.0
2010-04-08 13:20:00,82.23,82.26,82.2,82.2,8800.0,51.2503,51.269,51.2316,51.2316,8800.0
2010-04-08 13:25:00,82.2,82.27,82.19,82.27,7400.0,51.2316,51.2752,51.2254,51.2752,7400.0
2010-04-08 13:30:00,82.27,82.33,82.27,82.33,7500.0,51.2752,51.3126,51.2752,51.3126,7500.0
2010-04-08 13:35:00,82.34,82.39,82.33,82.39,8400.0,51.3189,51.35,51.3126,51.35,8400.0
2010-04-08 13:40:00,82.38,82.39,82.34,82.36,9600.0,51.3438,51.35,51.3189,51.3313,9600.0
2010-04-08 13:45:00,82.36,82.4,82.34,82.39,11700.0,51.3313,51.3563,51.3189,51.35,11700.0
2010-04-08 13:50:00,82.39,82.41,82.34,82.36,6800.0,51.35,51.3625,51.3189,51.3313,6800.0
2010-04-08 13:55:00,82.38,82.38,82.3,82.34,5700.0,51.3438,51.3438,51.2939,51.3189,5700.0
2010-04-08 14:00:00,82.35,82.44,82.35,82.44,5800.0,51.3251,51.3812,51.3251,51.3812,5800.0
2010-04-08 14:05:00,82.45,82.45,82.41,82.44,7000.0,51.3874,51.3874,51.3625,51.3812,7000.0
2010-04-08 14:10:00,82.45,82.49,82.44,82.45,7700.0,51.3874,51.4123,51.3812,51.3874,7700.0
2010-04-08 14:15:00,82.47,82.51,82.46,82.49,8000.0,51.3999,51.4248,51.3937,51.4123,8000.0
2010-04-08 14:20:00,82.46,82.51,82.44,82.46,12200.0,51.3937,51.4248,51.3812,51.3937,12200.0
2010-04-08 14:25:00,82.45,82.5,82.45,82.48,9100.0,51.3874,51.4186,51.3874,51.4061,9100.0
2010-04-08 14:30:00,82.47,82.47,82.38,82.39,12300.0,51.3999,51.3999,51.3438,51.35,12300.0
2010-04-08 14:35:00,82.39,82.41,82.37,82.39,13100.0,51.35,51.3625,51.3376,51.35,13100.0
2010-04-08 14:40:00,82.38,82.47,82.36,82.39,23200.0,51.3438,51.3999,51.3313,51.35,23200.0
2010-04-08 14:45:00,82.4,82.5,82.4,82.5,10900.0,51.3563,51.4186,51.3563,51.4186,10900.0
2010-04-08 14:50:00,82.47,82.49,82.46,82.47,10900.0,51.3999,51.4123,51.3937,51.3999,10900.0
2010-04-08 14:55:00,82.47,82.49,82.45,82.47,8400.0,51.3999,51.4123,51.3874,51.3999,8400.0
2010-04-08 15:00:00,82.48,82.5,82.39,82.39,18700.0,51.4061,51.4186,51.35,51.35,18700.0
2010-04-08 15:05:00,82.4,82.41,82.3,82.3,17000.0,51.3563,51.3625,51.2939,51.2939,17000.0
2010-04-08 15:10:00,82.32,82.43,82.32,82.36,20800.0,51.3064,51.375,51.3064,51.3313,20800.0
2010-04-08 15:15:00,82.34,82.41,82.34,82.4,11900.0,51.3189,51.3625,51.3189,51.3563,11900.0
2010-04-08 15:20:00,82.41,82.45,82.39,82.39,14100.0,51.3625,51.3874,51.35,51.35,14100.0
2010-04-08 15:25:00,82.4,82.41,82.31,82.37,21800.0,51.3563,51.3625,51.3002,51.3376,21800.0
2010-04-08 15:30:00,82.37,82.38,82.33,82.34,17400.0,51.3376,51.3438,51.3126,51.3189,17400.0
2010-04-08 15:35:00,82.34,82.41,82.27,82.28,42900.0,51.3189,51.3625,51.2752,51.2815,42900.0
2010-04-08 15:40:00,82.28,82.36,82.25,82.35,22800.0,51.2815,51.3313,51.2628,51.3251,22800.0
2010-04-08 15:45:00,82.34,82.35,82.28,82.28,38600.0,51.3189,51.3251,51.2815,51.2815,38600.0
2010-04-08 15:50:00,82.29,82.3,82.15,82.15,81300.0,51.2877,51.2939,51.2004,51.2004,81300.0
2010-04-08 15:55:00,82.15,82.21,82.14,82.2,108800.0,51.2004,51.2378,51.1942,51.2316,108800.0
2010-04-09 09:30:00,82.44,82.6,82.3,82.3,16000.0,51.3812,51.4809,51.2939,51.2939,16000.0
2010-04-09 09:35:00,82.28,82.28,81.88,81.94,24100.0,51.2815,51.2815,51.0322,51.0696,24100.0
2010-04-09 09:40:00,81.92,82.1,81.88,82.05,25100.0,51.0571,51.1693,51.0322,51.1381,25100.0
2010-04-09 09:45:00,82.05,82.14,82.0,82.1,23900.0,51.1381,51.1942,51.107,51.1693,23900.0
2010-04-09 09:50:00,82.09,82.18,82.01,82.02,8100.0,51.163,51.2191,51.1132,51.1194,8100.0
2010-04-09 09:55:00,82.03,82.33,82.03,82.29,14000.0,51.1257,51.3126,51.1257,51.2877,14000.0
2010-04-09 10:00:00,82.3,82.45,82.29,82.37,14800.0,51.2939,51.3874,51.2877,51.3376,14800.0
2010-04-09 10:05:00,82.39,82.41,82.23,82.23,13500.0,51.35,51.3625,51.2503,51.2503,13500.0
2010-04-09 10:10:00,82.22,82.24,82.13,82.18,16600.0,51.2441,51.2565,51.188,51.2191,16600.0
2010-04-09 10:15:00,82.18,82.31,82.18,82.26,9500.0,51.2191,51.3002,51.2191,51.269,9500.0
2010-04-09 10:20:00,82.27,82.3,82.21,82.25,11100.0,51.2752,51.2939,51.2378,51.2628,11100.0
2010-04-09 10:25:00,82.25,82.26,82.04,82.13,24000.0,51.2628,51.269,51.1319,51.188,24000.0
2010-04-09 10:30:00,82.13,82.26,82.13,82.22,19200.0,51.188,51.269,51.188,51.2441,19200.0
2010-04-09 10:35:00,82.22,82.38,82.22,82.36,33000.0,51.2441,51.3438,51.2441,51.3313,33000.0
2010-04-09 10:40:00,82.38,82.39,82.27,82.3,28900.0,51.3438,51.35,51.2752,51.2939,28900.0
2010-04-09 10:45:00,82.31,82.51,82.31,82.5,23200.0,51.3002,51.4248,51.3002,51.4186,23200.0
2010-04-09 10:50:00,82.52,82.64,82.47,82.47,15300.0,51.431,51.5058,51.3999,51.3999,15300.0
2010-04-09 10:55:00,82.49,82.62,82.48,82.52,24200.0,51.4123,51.4934,51.4061,51.431,24200.0
2010-04-09 11:00:00,82.55,82.66,82.55,82.58,9800.0,51.4497,51.5183,51.4497,51.4684,9800.0
2010-04-09 11:05:00,82.58,82.64,82.57,82.64,7100.0,51.4684,51.5058,51.4622,51.5058,7100.0
2010-04-09 11:10:00,82.65,82.72,82.65,82.68,7600.0,51.5121,51.5557,51.5121,51.5308,7600.0
2010-04-09 11:15:00,82.7,82.72,82.6,82.61,6200.0,51.5432,51.5557,51.4809,51.4871,6200.0
2010-04-09 11:20:00,82.6,82.68,82.6,82.64,9100.0,51.4809,51.5308,51.4809,51.5058,9100.0
2010-04-09 11:25:00,82.65,82.68,82.59,82.59,6100.0,51.5121,51.5308,51.4747,51.4747,6100.0
2010-04-09 11:30:00,82.59,82.64,82.56,82.56,13300.0,51.4747,51.5058,51.456,51.456,13300.0
2010-04-09 11:35:00,82.56,82.59,82.53,82.59,10300.0,51.456,51.4747,51.4373,51.4747,10300.0
2010-04-09 11:40:00,82.58,82.64,82.57,82.57,7900.0,51.4684,51.5058,51.4622,51.4622,7900.0
2010-04-09 11:45:00,82.55,82.57,82.52,82.52,6900.0,51.4497,51.4622,51.431,51.431,6900.0
2010-04-09 11:50:00,82.52,82.55,82.49,82.54,8000.0,51.431,51.4497,51.4123,51.4435,8000.0
2010-04-09 11:55:00,82.54,82.55,82.49,82.55,9300.0,51.4435,51.4497,51.4123,51.4497,9300.0
2010-04-09 12:00:00,82.56,82.6,82.56,82.59,3000.0,51.456,51.4809,51.456,51.4747,3000.0
2010-04-09 12:05:00,82.6,82.63,82.57,82.59,5500.0,51.4809,51.4996,51.4622,51.4747,5500.0
2010-04-09 12:10:00,82.59,82.64,82.59,82.59,5800.0,51.4747,51.5058,51.4747,51.4747,5800.0
2010-04-09 12:15:00,82.61,82.69,82.59,82.65,5700.0,51.4871,51.537,51.4747,51.5121,5700.0
2010-04-09 12:20:00,82.66,82.72,82.65,82.72,6200.0,51.5183,51.5557,51.5121,51.5557,6200.0
2010-04-09 12:25:00,82.72,82.73,82.65,82.69,6100.0,51.5557,51.5619,51.5121,51.537,6100.0
2010-04-09 12:30:00,82.68,82.69,82.6,82.6,9700.0,51.5308,51.537,51.4809,51.4809,9700.0
2010-04-09 12:35:00,82.61,82.67,82.61,82.66,6300.0,51.4871,51.5245,51.4871,51.5183,6300.0
2010-04-09 12:40:00,82.66,82.7,82.65,82.66,5000.0,51.5183,51.5432,51.5121,51.5183,5000.0
2010-04-09 12:45:00,82.66,82.66,82.65,82.66,2400.0,51.5183,51.5183,51.5121,51.5183,2400.0
2010-04-09 12:50:00,82.66,82.68,82.64,82.66,5400.0,51.5183,51.5308,51.5058,51.5183,5400.0
2010-04-09 12:55:00,82.66,82.68,82.65,82.68,2300.0,51.5183,51.5308,51.5121,51.5308,2300.0
2010-04-09 13:00:00,82.68,82.68,82.64,82.64,4400.0,51.5308,51.5308,51.5058,51.5058,4400.0
2010-04-09 13:05:00,82.64,82.65,82.56,82.62,12800.0,51.5058,51.5121,51.456,51.4934,12800.0
2010-04-09 13:10:00,82.62,82.7,82.6,82.7,7000.0,51.4934,51.5432,51.4809,51.5432,7000.0
2010-04-09 13:15:00,82.67,82.7,82.61,82.64,5300.0,51.5245,51.5432,51.4871,51.5058,5300.0
2010-04-09 13:20:00,82.65,82.68,82.62,82.66,5500.0,51.5121,51.5308,51.4934,51.5183,5500.0
2010-04-09 13:25:00,82.67,82.71,82.67,82.67,2400.0,51.5245,51.5495,51.5245,51.5245,2400.0
2010-04-09 13:30:00,82.66,82.71,82.63,82.68,13300.0,51.5183,51.5495,51.4996,51.5308,13300.0
2010-04-09 13:35:00,82.67,82.7,82.66,82.7,3500.0,51.5245,51.5432,51.5183,51.5432,3500.0
2010-04-09 13:40:00,82.72,82.82,82.71,82.81,14300.0,51.5557,51.618,51.5495,51.6118,14300.0
2010-04-09 13:45:00,82.78,82.81,82.72,82.77,5000.0,51.5931,51.6118,51.5557,51.5869,5000.0
2010-04-09 13:50:00,82.76,82.78,82.74,82.76,3000.0,51.5806,51.5931,51.5682,51.5806,3000.0
2010-04-09 13:55:00,82.74,82.75,82.67,82.68,4100.0,51.5682,51.5744,51.5245,51.5308,4100.0
2010-04-09 14:00:00,82.67,82.67,82.6,82.61,20500.0,51.5245,51.5245,51.4809,51.4871,20500.0
2010-04-09 14:05:00,82.62,82.63,82.61,82.62,5400.0,51.4934,51.4996,51.4871,51.4934,5400.0
2010-04-09 14:10:00,82.62,82.63,82.57,82.58,19100.0,51.4934,51.4996,51.4622,51.4684,19100.0
2010-04-09 14:15:00,82.58,82.62,82.56,82.61,14300.0,51.4684,51.4934,51.456,51.4871,14300.0
2010-04-09 14:20:00,82.61,82.63,82.6,82.62,7800.0,51.4871,51.4996,51.4809,51.4934,7800.0
2010-04-09 14:25:00,82.61,82.63,82.56,82.56,14100.0,51.4871,51.4996,51.456,51.456,14100.0
2010-04-09 14:30:00,82.58,82.6,82.56,82.58,9600.0,51.4684,51.4809,51.456,51.4684,9600.0
2010-04-09 14:35:00,82.58,82.59,82.55,82.56,5200.0,51.4684,51.4747,51.4497,51.456,5200.0
2010-04-09 14:40:00,82.55,82.59,82.53,82.59,6300.0,51.4497,51.4747,51.4373,51.4747,6300.0
2010-04-09 14:45:00,82.58,82.61,82.55,82.57,11100.0,51.4684,51.4871,51.4497,51.4622,11100.0
2010-04-09 14:50:00,82.57,82.61,82.57,82.6,7400.0,51.4622,51.4871,51.4622,51.4809,7400.0
2010-04-09 14:55:00,82.59,82.61,82.53,82.55,23800.0,51.4747,51.4871,51.4373,51.4497,23800.0
2010-04-09 15:00:00,82.56,82.61,82.56,82.59,6700.0,51.456,51.4871,51.456,51.4747,6700.0
2010-04-09 15:05:00,82.61,82.61,82.54,82.54,7500.0,51.4871,51.4871,51.4435,51.4435,7500.0
2010-04-09 15:10:00,82.53,82.55,82.51,82.53,9200.0,51.4373,51.4497,51.4248,51.4373,9200.0
2010-04-09 15:15:00,82.53,82.58,82.52,82.56,7700.0,51.4373,51.4684,51.431,51.456,7700.0
2010-04-09 15:20:00,82.57,82.57,82.51,82.52,16400.0,51.4622,51.4622,51.4248,51.431,16400.0
2010-04-09 15:25:00,82.52,82.52,82.51,82.52,17600.0,51.431,51.431,51.4248,51.431,17600.0
2010-04-09 15:30:00,82.52,82.63,82.5,82.61,41100.0,51.431,51.4996,51.4186,51.4871,41100.0
2010-04-09 15:35:00,82.61,82.64,82.61,82.63,15700.0,51.4871,51.5058,51.4871,51.4996,15700.0
2010-04-09 15:40:00,82.62,82.65,82.6,82.62,13300.0,51.4934,51.5121,51.4809,51.4934,13300.0
2010-04-09 15:45:00,82.64,82.69,82.63,82.69,27700.0,51.5058,51.537,51.4996,51.537,27700.0
2010-04-09 15:50:00,82.69,82.79,82.67,82.79,26000.0,51.537,51.5993,51.5245,51.5993,26000.0
2010-04-09 15:55:00,82.78,82.8,82.71,82.8,32000.0,51.5931,51.6056,51.5495,51.6056,32000.0
2010-04-12 09:30:00,82.72,82.74,82.53,82.7,20700.0,51.5557,51.5682,51.4373,51.5432,20700.0
2010-04-12 09:35:00,82.67,82.97,82.67,82.96,9100.0,51.5245,51.7115,51.5245,51.7053,9100.0
2010-04-12 09:40:00,82.97,83.05,82.77,82.9,10300.0,51.7115,51.7614,51.5869,51.6679,10300.0
2010-04-12 09:45:00,82.91,82.97,82.86,82.91,8500.0,51.6741,51.7115,51.643,51.6741,8500.0
2010-04-12 09:50:00,82.92,82.96,82.88,82.91,15500.0,51.6803,51.7053,51.6554,51.6741,15500.0
2010-04-12 09:55:00,82.89,82.98,82.89,82.98,15300.0,51.6617,51.7177,51.6617,51.7177,15300.0
2010-04-12 10:00:00,82.98,83.11,82.93,83.04,10200.0,51.7177,51.7988,51.6866,51.7551,10200.0
2010-04-12 10:05:00,83.04,83.18,83.04,83.09,6600.0,51.7551,51.8424,51.7551,51.7863,6600.0
2010-04-12 10:10:00,83.09,83.11,83.01,83.07,6400.0,51.7863,51.7988,51.7364,51.7738,6400.0
2010-04-12 10:15:00,83.09,83.2,83.01,83.01,14400.0,51.7863,51.8549,51.7364,51.7364,14400.0
2010-04-12 10:20:00,83.03,83.12,83.02,83.09,9900.0,51.7489,51.805,51.7427,51.7863,9900.0
2010-04-12 10:25:00,83.12,83.14,83.08,83.14,3000.0,51.805,51.8175,51.7801,51.8175,3000.0
2010-04-12 10:30:00,83.14,83.14,83.01,83.01,8500.0,51.8175,51.8175,51.7364,51.7364,8500.0
2010-04-12 10:35:00,83.02,83.02,82.97,82.99,7300.0,51.7427,51.7427,51.7115,51.724,7300.0
2010-04-12 10:40:00,82.99,83.08,82.98,83.06,13600.0,51.724,51.7801,51.7177,51.7676,13600.0
2010-04-12 10:45:00,83.07,83.15,83.05,83.14,6200.0,51.7738,51.8237,51.7614,51.8175,6200.0
2010-04-12 10:50:00,83.1,83.14,83.09,83.11,6400.0,51.7925,51.8175,51.7863,51.7988,6400.0
2010-04-12 10:55:00,83.11,83.14,83.09,83.13,4200.0,51.7988,51.8175,51.7863,51.8112,4200.0
2010-04-12 11:00:00,83.13,83.15,83.04,83.06,5800.0,51.8112,51.8237,51.7551,51.7676,5800.0
2010-04-12 11:05:00,83.04,83.1,83.03,83.1,5100.0,51.7551,51.7925,51.7489,51.7925,5100.0
2010-04-12 11:10:00,83.1,83.1,82.98,83.05,10000.0,51.7925,51.7925,51.7177,51.7614,10000.0
2010-04-12 11:15:00,83.04,83.06,82.95,82.95,6000.0,51.7551,51.7676,51.699,51.699,6000.0
2010-04-12 11:20:00,82.92,82.96,82.89,82.92,8500.0,51.6803,51.7053,51.6617,51.6803,8500.0
2010-04-12 11:25:00,82.92,82.94,82.88,82.89,11400.0,51.6803,51.6928,51.6554,51.6617,11400.0
2010-04-12 11:30:00,82.88,82.91,82.87,82.88,9900.0,51.6554,51.6741,51.6492,51.6554,9900.0
2010-04-12 11:35:00,82.89,82.96,82.88,82.88,12500.0,51.6617,51.7053,51.6554,51.6554,12500.0
2010-04-12 11:40:00,82.9,82.92,82.88,82.91,7700.0,51.6679,51.6803,51.6554,51.6741,7700.0
2010-04-12 11:45:00,82.9,82.91,82.87,82.9,17900.0,51.6679,51.6741,51.6492,51.6679,17900.0
2010-04-12 11:50:00,82.89,82.91,82.86,82.88,3100.0,51.6617,51.6741,51.643,51.6554,3100.0
2010-04-12 11:55:00,82.86,82.96,82.85,82.95,12900.0,51.643,51.7053,51.6367,51.699,12900.0
2010-04-12 12:00:00,82.95,83.0,82.94,82.97,9000.0,51.699,51.7302,51.6928,51.7115,9000.0
2010-04-12 12:05:00,82.96,83.03,82.96,83.03,5300.0,51.7053,51.7489,51.7053,51.7489,5300.0
2010-04-12 12:10:00,83.03,83.07,83.02,83.02,10900.0,51.7489,51.7738,51.7427,51.7427,10900.0
2010-04-12 12:15:00,83.04,83.05,83.02,83.05,5600.0,51.7551,51.7614,51.7427,51.7614,5600.0
2010-04-12 12:20:00,83.04,83.04,82.98,83.0,5800.0,51.7551,51.7551,51.7177,51.7302,5800.0
2010-04-12 12:25:00,83.0,83.01,82.96,82.97,1500.0,51.7302,51.7364,51.7053,51.7115,1500.0
2010-04-12 12:30:00,82.97,82.99,82.97,82.97,2000.0,51.7115,51.724,51.7115,51.7115,2000.0
2010-04-12 12:35:00,82.97,82.98,82.94,82.96,7900.0,51.7115,51.7177,51.6928,51.7053,7900.0
2010-04-12 12:40:00,82.96,83.03,82.92,83.0,9500.0,51.7053,51.7489,51.6803,51.7302,9500.0
2010-04-12 12:45:00,83.02,83.03,82.93,82.96,5000.0,51.7427,51.7489,51.6866,51.7053,5000.0
2010-04-12 12:50:00,82.95,83.07,82.95,83.06,10300.0,51.699,51.7738,51.699,51.7676,10300.0
2010-04-12 12:55:00,83.06,83.11,83.0,83.11,7600.0,51.7676,51.7988,51.7302,51.7988,7600.0
2010-04-12 13:00:00,83.12,83.16,83.1,83.12,5300.0,51.805,51.8299,51.7925,51.805,5300.0
2010-04-12 13:05:00,83.14,83.2,83.13,83.17,7200.0,51.8175,51.8549,51.8112,51.8362,7200.0
2010-04-12 13:10:00,83.16,83.16,83.1,83.11,2700.0,51.8299,51.8299,51.7925,51.7988,2700.0
2010-04-12 13:15:00,83.11,83.12,83.09,83.1,1200.0,51.7988,51.805,51.7863,51.7925,1200.0
2010-04-12 13:20:00,83.1,83.13,83.07,83.11,6800.0,51.7925,51.8112,51.7738,51.7988,6800.0
2010-04-12 13:25:00,83.1,83.14,83.05,83.05,3400.0,51.7925,51.8175,51.7614,51.7614,3400.0
2010-04-12 13:30:00,83.06,83.1,83.04,83.04,3600.0,51.7676,51.7925,51.7551,51.7551,3600.0
2010-04-12 13:35:00,83.05,83.05,83.02,83.03,3300.0,51.7614,51.7614,51.7427,51.7489,3300.0
2010-04-12 13:40:00,83.04,83.04,82.98,83.02,12700.0,51.7551,51.7551,51.7177,51.7427,12700.0
2010-04-12 13:45:00,83.02,83.07,83.01,83.07,6600.0,51.7427,51.7738,51.7364,51.7738,6600.0
2010-04-12 13:50:00,83.07,83.08,83.01,83.04,8200.0,51.7738,51.7801,51.7364,51.7551,8200.0
2010-04-12 13:55:00,83.02,83.03,82.97,82.99,11400.0,51.7427,51.7489,51.7115,51.724,11400.0
2010-04-12 14:00:00,82.99,83.01,82.93,82.93,13600.0,51.724,51.7364,51.6866,51.6866,13600.0
2010-04-12 14:05:00,82.95,83.02,82.94,82.94,9300.0,51.699,51.7427,51.6928,51.6928,9300.0
2010-04-12 14:10:00,82.95,83.01,82.94,82.99,9800.0,51.699,51.7364,51.6928,51.724,9800.0
2010-04-12 14:15:00,82.99,83.0,82.94,82.95,5100.0,51.724,51.7302,51.6928,51.699,5100.0
2010-04-12 14:20:00,82.94,82.94,82.91,82.92,18600.0,51.6928,51.6928,51.6741,51.6803,18600.0
2010-04-12 14:25:00,82.92,82.95,82.8,82.95,34100.0,51.6803,51.699,51.6056,51.699,34100.0
2010-04-12 14:30:00,82.95,82.98,82.93,82.94,8100.0,51.699,51.7177,51.6866,51.6928,8100.0
2010-04-12 14:35:00,82.92,82.94,82.9,82.92,7500.0,51.6803,51.6928,51.6679,51.6803,7500.0
2010-04-12 14:40:00,82.92,82.93,82.87,82.89,9900.0,51.6803,51.6866,51.6492,51.6617,9900.0
2010-04-12 14:45:00,82.89,82.98,82.88,82.93,18800.0,51.6617,51.7177,51.6554,51.6866,18800.0
2010-04-12 14:50:00,82.93,83.02,82.93,83.02,19600.0,51.6866,51.7427,51.6866,51.7427,19600.0
2010-04-12 14:55:00,83.02,83.07,83.02,83.04,10200.0,51.7427,51.7738,51.7427,51.7551,10200.0
2010-04-12 15:00:00,83.06,83.06,82.95,82.95,7600.0,51.7676,51.7676,51.699,51.699,7600.0
2010-04-12 15:05:00,82.94,83.06,82.94,83.04,13800.0,51.6928,51.7676,51.6928,51.7551,13800.0
2010-04-12 15:10:00,83.04,83.06,82.97,83.04,16200.0,51.7551,51.7676,51.7115,51.7551,16200.0
2010-04-12 15:15:00,83.04,83.1,83.01,83.06,32600.0,51.7551,51.7925,51.7364,51.7676,32600.0
2010-04-12 15:20:00,83.05,83.06,82.91,82.91,35300.0,51.7614,51.7676,51.6741,51.6741,35300.0
2010-04-12 15:25:00,82.91,83.0,82.89,82.96,29900.0,51.6741,51.7302,51.6617,51.7053,29900.0
2010-04-12 15:30:00,82.96,83.0,82.91,82.92,26500.0,51.7053,51.7302,51.6741,51.6803,26500.0
2010-04-12 15:35:00,82.93,83.0,82.91,82.99,24900.0,51.6866,51.7302,51.6741,51.724,24900.0
2010-04-12 15:40:00,82.98,83.0,82.87,82.92,45500.0,51.7177,51.7302,51.6492,51.6803,45500.0
2010-04-12 15:45:00,82.91,82.92,82.77,82.84,82600.0,51.6741,51.6803,51.5869,51.6305,82600.0
2010-04-12 15:50:00,82.84,82.95,82.77,82.88,51900.0,51.6305,51.699,51.5869,51.6554,51900.0
2010-04-12 15:55:00,82.88,82.93,82.84,82.91,71500.0,51.6554,51.6866,51.6305,51.6741,71500.0
2010-04-13 09:30:00,82.84,82.92,82.75,82.75,66300.0,51.6305,51.6803,51.5744,51.5744,66300.0
2010-04-13 09:35:00,82.75,82.79,82.61,82.68,36400.0,51.5744,51.5993,51.4871,51.5308,36400.0
2010-04-13 09:40:00,82.7,82.87,82.61,82.82,23900.0,51.5432,51.6492,51.4871,51.618,23900.0
2010-04-13 09:45:00,82.82,82.84,82.71,82.8,38700.0,51.618,51.6305,51.5495,51.6056,38700.0
2010-04-13 09:50:00,82.79,82.86,82.71,82.8,37600.0,51.5993,51.643,51.5495,51.6056,37600.0
2010-04-13 09:55:00,82.81,82.81,82.7,82.71,38000.0,51.6118,51.6118,51.5432,51.5495,38000.0
2010-04-13 10:00:00,82.7,82.76,82.53,82.56,19500.0,51.5432,51.5806,51.4373,51.456,19500.0
2010-04-13 10:05:00,82.56,82.59,82.5,82.51,12500.0,51.456,51.4747,51.4186,51.4248,12500.0
2010-04-13 10:10:00,82.5,82.62,82.48,82.51,30000.0,51.4186,51.4934,51.4061,51.4248,30000.0
2010-04-13 10:15:00,82.52,82.56,82.5,82.51,12300.0,51.431,51.456,51.4186,51.4248,12300.0
2010-04-13 10:20:00,82.51,82.52,82.3,82.4,17900.0,51.4248,51.431,51.2939,51.3563,17900.0
2010-04-13 10:25:00,82.37,82.44,82.33,82.35,11300.0,51.3376,51.3812,51.3126,51.3251,11300.0
2010-04-13 10:30:00,82.35,82.35,82.2,82.3,19600.0,51.3251,51.3251,51.2316,51.2939,19600.0
2010-04-13 10:35:00,82.3,82.3,82.14,82.25,21600.0,51.2939,51.2939,51.1942,51.2628,21600.0
2010-04-13 10:40:00,82.25,82.3,82.18,82.3,18300.0,51.2628,51.2939,51.2191,51.2939,18300.0
2010-04-13 10:45:00,82.29,82.37,82.26,82.32,11700.0,51.2877,51.3376,51.269,51.3064,11700.0
2010-04-13 10:50:00,82.32,82.4,82.28,82.38,21100.0,51.3064,51.3563,51.2815,51.3438,21100.0
2010-04-13 10:55:00,82.39,82.46,82.37,82.4,19300.0,51.35,51.3937,51.3376,51.3563,19300.0
2010-04-13 11:00:00,82.4,82.53,82.4,82.53,17600.0,51.3563,51.4373,51.3563,51.4373,17600.0
2010-04-13 11:05:00,82.55,82.59,82.45,82.45,6500.0,51.4497,51.4747,51.3874,51.3874,6500.0
2010-04-13 11:10:00,82.45,82.5,82.45,82.48,11200.0,51.3874,51.4186,51.3874,51.4061,11200.0
2010-04-13 11:15:00,82.48,82.54,82.44,82.46,13900.0,51.4061,51.4435,51.3812,51.3937,13900.0
2010-04-13 11:20:00,82.48,82.5,82.47,82.5,9900.0,51.4061,51.4186,51.3999,51.4186,9900.0
2010-04-13 11:25:00,82.48,82.57,82.48,82.57,5400.0,51.4061,51.4622,51.4061,51.4622,5400.0
2010-04-13 11:30:00,82.55,82.59,82.52,82.53,12900.0,51.4497,51.4747,51.431,51.4373,12900.0
2010-04-13 11:35:00,82.52,82.52,82.44,82.45,6500.0,51.431,51.431,51.3812,51.3874,6500.0
2010-04-13 11:40:00,82.45,82.52,82.44,82.46,6500.0,51.3874,51.431,51.3812,51.3937,6500.0
2010-04-13 11:45:00,82.45,82.5,82.4,82.49,14400.0,51.3874,51.4186,51.3563,51.4123,14400.0
2010-04-13 11:50:00,82.48,82.5,82.39,82.39,10300.0,51.4061,51.4186,51.35,51.35,10300.0
2010-04-13 11:55:00,82.4,82.41,82.37,82.39,6600.0,51.3563,51.3625,51.3376,51.35,6600.0
2010-04-13 12:00:00,82.38,82.38,82.3,82.33,9000.0,51.3438,51.3438,51.2939,51.3126,9000.0
2010-04-13 12:05:00,82.34,82.4,82.34,82.34,6200.0,51.3189,51.3563,51.3189,51.3189,6200.0
2010-04-13 12:10:00,82.35,82.35,82.22,82.31,19000.0,51.3251,51.3251,51.2441,51.3002,19000.0
2010-04-13 12:15:00,82.34,82.57,82.34,82.57,8600.0,51.3189,51.4622,51.3189,51.4622,8600.0
2010-04-13 12:20:00,82.59,82.6,82.52,82.54,4200.0,51.4747,51.4809,51.431,51.4435,4200.0
2010-04-13 12:25:00,82.55,82.58,82.52,82.56,3900.0,51.4497,51.4684,51.431,51.456,3900.0
2010-04-13 12:30:00,82.59,82.6,82.54,82.55,5200.0,51.4747,51.4809,51.4435,51.4497,5200.0
2010-04-13 12:35:00,82.55,82.56,82.46,82.49,6700.0,51.4497,51.456,51.3937,51.4123,6700.0
2010-04-13 12:40:00,82.51,82.51,82.48,82.5,3600.0,51.4248,51.4248,51.4061,51.4186,3600.0
2010-04-13 12:45:00,82.49,82.5,82.42,82.42,4800.0,51.4123,51.4186,51.3687,51.3687,4800.0
2010-04-13 12:50:00,82.42,82.43,82.35,82.35,12400.0,51.3687,51.375,51.3251,51.3251,12400.0
2010-04-13 12:55:00,82.36,82.46,82.36,82.39,7000.0,51.3313,51.3937,51.3313,51.35,7000.0
2010-04-13 13:00:00,82.4,82.42,82.39,82.41,8000.0,51.3563,51.3687,51.35,51.3625,8000.0
2010-04-13 13:05:00,82.4,82.43,82.38,82.43,5000.0,51.3563,51.375,51.3438,51.375,5000.0
2010-04-13 13:10:00,82.43,82.45,82.39,82.42,7600.0,51.375,51.3874,51.35,51.3687,7600.0
2010-04-13 13:15:00,82.44,82.47,82.44,82.47,9200.0,51.3812,51.3999,51.3812,51.3999,9200.0
2010-04-13 13:20:00,82.47,82.52,82.42,82.43,7200.0,51.3999,51.431,51.3687,51.375,7200.0
2010-04-13 13:25:00,82.43,82.48,82.42,82.48,5400.0,51.375,51.4061,51.3687,51.4061,5400.0
2010-04-13 13:30:00,82.49,82.5,82.44,82.46,5700.0,51.4123,51.4186,51.3812,51.3937,5700.0
2010-04-13 13:35:00,82.46,82.48,82.43,82.46,5600.0,51.3937,51.4061,51.375,51.3937,5600.0
2010-04-13 13:40:00,82.46,82.52,82.46,82.5,5300.0,51.3937,51.431,51.3937,51.4186,5300.0
2010-04-13 13:45:00,82.48,82.5,82.41,82.5,6600.0,51.4061,51.4186,51.3625,51.4186,6600.0
2010-04-13 13:50:00,82.51,82.53,82.5,82.52,6900.0,51.4248,51.4373,51.4186,51.431,6900.0
2010-04-13 13:55:00,82.53,82.6,82.46,82.47,9700.0,51.4373,51.4809,51.3937,51.3999,9700.0
2010-04-13 14:00:00,82.46,82.5,82.39,82.39,25600.0,51.3937,51.4186,51.35,51.35,25600.0
2010-04-13 14:05:00,82.39,82.42,82.38,82.4,10300.0,51.35,51.3687,51.3438,51.3563,10300.0
2010-04-13 14:10:00,82.39,82.39,82.33,82.38,6500.0,51.35,51.35,51.3126,51.3438,6500.0
2010-04-13 14:15:00,82.39,82.47,82.39,82.47,7900.0,51.35,51.3999,51.35,51.3999,7900.0
2010-04-13 14:20:00,82.47,82.51,82.43,82.48,12200.0,51.3999,51.4248,51.375,51.4061,12200.0
2010-04-13 14:25:00,82.48,82.51,82.41,82.41,6600.0,51.4061,51.4248,51.3625,51.3625,6600.0
2010-04-13 14:30:00,82.41,82.52,82.4,82.52,8700.0,51.3625,51.431,51.3563,51.431,8700.0
2010-04-13 14:35:00,82.52,82.53,82.48,82.51,15000.0,51.431,51.4373,51.4061,51.4248,15000.0
2010-04-13 14:40:00,82.51,82.57,82.48,82.53,21100.0,51.4248,51.4622,51.4061,51.4373,21100.0
2010-04-13 14:45:00,82.54,82.54,82.49,82.52,7400.0,51.4435,51.4435,51.4123,51.431,7400.0
2010-04-13 14:50:00,82.52,82.61,82.52,82.61,11500.0,51.431,51.4871,51.431,51.4871,11500.0
2010-04-13 14:55:00,82.6,82.6,82.48,82.51,14500.0,51.4809,51.4809,51.4061,51.4248,14500.0
2010-04-13 15:00:00,82.51,82.56,82.47,82.54,16400.0,51.4248,51.456,51.3999,51.4435,16400.0
2010-04-13 15:05:00,82.54,82.6,82.52,82.57,9100.0,51.4435,51.4809,51.431,51.4622,9100.0
2010-04-13 15:10:00,82.58,82.58,82.48,82.52,15700.0,51.4684,51.4684,51.4061,51.431,15700.0
2010-04-13 15:15:00,82.5,82.64,82.48,82.6,25900.0,51.4186,51.5058,51.4061,51.4809,25900.0
2010-04-13 15:20:00,82.61,82.7,82.6,82.64,25400.0,51.4871,51.5432,51.4809,51.5058,25400.0
2010-04-13 15:25:00,82.67,82.71,82.63,82.69,15400.0,51.5245,51.5495,51.4996,51.537,15400.0
2010-04-13 15:30:00,82.68,82.72,82.64,82.69,20100.0,51.5308,51.5557,51.5058,51.537,20100.0
2010-04-13 15:35:00,82.69,82.69,82.65,82.66,18100.0,51.537,51.537,51.5121,51.5183,18100.0
2010-04-13 15:40:00,82.66,82.73,82.62,82.63,48700.0,51.5183,51.5619,51.4934,51.4996,48700.0
2010-04-13 15:45:00,82.64,82.7,82.6,82.6,21400.0,51.5058,51.5432,51.4809,51.4809,21400.0
2010-04-13 15:50:00,82.62,82.65,82.58,82.61,25300.0,51.4934,51.5121,51.4684,51.4871,25300.0
2010-04-13 15:55:00,82.61,82.65,82.6,82.63,54900.0,51.4871,51.5121,51.4809,51.4996,54900.0
2010-04-14 09:30:00,82.63,82.69,82.15,82.17,58200.0,51.4996,51.537,51.2004,51.2129,58200.0
2010-04-14 09:35:00,82.13,82.24,82.01,82.02,29600.0,51.188,51.2565,51.1132,51.1194,29600.0
2010-04-14 09:40:00,82.02,82.1,81.86,81.87,17400.0,51.1194,51.1693,51.0197,51.0259,17400.0
2010-04-14 09:45:00,81.86,81.94,81.78,81.82,34300.0,51.0197,51.0696,50.9698,50.9948,34300.0
2010-04-14 09:50:00,81.83,81.88,81.6,81.6,24000.0,51.001,51.0322,50.8577,50.8577,24000.0
2010-04-14 09:55:00,81.61,81.96,81.61,81.87,33000.0,50.8639,51.082,50.8639,51.0259,33000.0
2010-04-14 10:00:00,81.87,82.02,81.87,81.87,25200.0,51.0259,51.1194,51.0259,51.0259,25200.0
2010-04-14 10:05:00,81.89,82.05,81.88,82.02,13000.0,51.0384,51.1381,51.0322,51.1194,13000.0
2010-04-14 10:10:00,82.0,82.04,81.77,81.78,12300.0,51.107,51.1319,50.9636,50.9698,12300.0
2010-04-14 10:15:00,81.78,81.97,81.72,81.97,12300.0,50.9698,51.0883,50.9324,51.0883,12300.0
2010-04-14 10:20:00,81.97,81.97,81.77,81.89,10000.0,51.0883,51.0883,50.9636,51.0384,10000.0
2010-04-14 10:25:00,81.86,81.95,81.83,81.87,8400.0,51.0197,51.0758,51.001,51.0259,8400.0
2010-04-14 10:30:00,81.87,82.0,81.82,81.85,17500.0,51.0259,51.107,50.9948,51.0135,17500.0
2010-04-14 10:35:00,81.85,81.97,81.82,81.86,16100.0,51.0135,51.0883,50.9948,51.0197,16100.0
2010-04-14 10:40:00,81.88,81.88,81.76,81.78,22100.0,51.0322,51.0322,50.9574,50.9698,22100.0
2010-04-14 10:45:00,81.78,81.84,81.75,81.83,18600.0,50.9698,51.0072,50.9511,51.001,18600.0
2010-04-14 10:50:00,81.82,81.83,81.72,81.72,23700.0,50.9948,51.001,50.9324,50.9324,23700.0
2010-04-14 10:55:00,81.75,81.8,81.73,81.73,10200.0,50.9511,50.9823,50.9387,50.9387,10200.0
2010-04-14 11:00:00,81.73,81.8,81.7,81.7,15200.0,50.9387,50.9823,50.92,50.92,15200.0
2010-04-14 11:05:00,81.71,81.74,81.68,81.7,20500.0,50.9262,50.9449,50.9075,50.92,20500.0
2010-04-14 11:10:00,81.7,81.74,81.65,81.65,38200.0,50.92,50.9449,50.8888,50.8888,38200.0
2010-04-14 11:15:00,81.64,81.74,81.61,81.72,18600.0,50.8826,50.9449,50.8639,50.9324,18600.0
2010-04-14 11:20:00,81.69,81.71,81.63,81.7,8400.0,50.9137,50.9262,50.8763,50.92,8400.0
2010-04-14 11:25:00,81.7,81.81,81.64,81.8,20200.0,50.92,50.9885,50.8826,50.9823,20200.0
2010-04-14 11:30:00,81.8,81.82,81.71,81.71,26100.0,50.9823,50.9948,50.9262,50.9262,26100.0
2010-04-14 11:35:00,81.71,81.71,81.63,81.68,8700.0,50.9262,50.9262,50.8763,50.9075,8700.0
2010-04-14 11:40:00,81.69,81.69,81.61,81.62,11900.0,50.9137,50.9137,50.8639,50.8701,11900.0
2010-04-14 11:45:00,81.62,81.66,81.6,81.62,15900.0,50.8701,50.895,50.8577,50.8701,15900.0
2010-04-14 11:50:00,81.62,81.66,81.55,81.57,34600.0,50.8701,50.895,50.8265,50.839,34600.0
2010-04-14 11:55:00,81.58,81.59,81.5,81.51,26000.0,50.8452,50.8514,50.7953,50.8016,26000.0
2010-04-14 12:00:00,81.51,81.62,81.49,81.62,26000.0,50.8016,50.8701,50.7891,50.8701,26000.0
2010-04-14 12:05:00,81.62,81.71,81.61,81.63,35700.0,50.8701,50.9262,50.8639,50.8763,35700.0
2010-04-14 12:10:00,81.65,81.7,81.63,81.7,18800.0,50.8888,50.92,50.8763,50.92,18800.0
2010-04-14 12:15:00,81.71,81.71,81.65,81.69,20000.0,50.9262,50.9262,50.8888,50.9137,20000.0
2010-04-14 12:20:00,81.69,81.75,81.67,81.75,38100.0,50.9137,50.9511,50.9013,50.9511,38100.0
2010-04-14 12:25:00,81.75,81.89,81.75,81.86,17700.0,50.9511,51.0384,50.9511,51.0197,17700.0
2010-04-14 12:30:00,81.86,81.9,81.84,81.88,7700.0,51.0197,51.0446,51.0072,51.0322,7700.0
2010-04-14 12:35:00,81.88,81.94,81.88,81.91,8600.0,51.0322,51.0696,51.0322,51.0509,8600.0
2010-04-14 12:40:00,81.9,81.91,81.87,81.88,7100.0,51.0446,51.0509,51.0259,51.0322,7100.0
2010-04-14 12:45:00,81.89,81.93,81.89,81.92,7800.0,51.0384,51.0633,51.0384,51.0571,7800.0
2010-04-14 12:50:00,81.92,81.93,81.89,81.93,6700.0,51.0571,51.0633,51.0384,51.0633,6700.0
2010-04-14 12:55:00,81.93,82.0,81.93,82.0,12800.0,51.0633,51.107,51.0633,51.107,12800.0
2010-04-14 13:00:00,81.99,82.0,81.98,81.99,5400.0,51.1007,51.107,51.0945,51.1007,5400.0
2010-04-14 13:05:00,81.99,82.03,81.98,82.03,8800.0,51.1007,51.1257,51.0945,51.1257,8800.0
2010-04-14 13:10:00,82.03,82.04,81.99,82.03,11700.0,51.1257,51.1319,51.1007,51.1257,11700.0
2010-04-14 13:15:00,82.04,82.09,82.04,82.08,7600.0,51.1319,51.163,51.1319,51.1568,7600.0
2010-04-14 13:20:00,82.07,82.11,82.06,82.08,12100.0,51.1506,51.1755,51.1443,51.1568,12100.0
2010-04-14 13:25:00,82.09,82.12,82.08,82.12,7200.0,51.163,51.1817,51.1568,51.1817,7200.0
2010-04-14 13:30:00,82.13,82.2,82.11,82.18,15600.0,51.188,51.2316,51.1755,51.2191,15600.0
2010-04-14 13:35:00,82.18,82.23,82.17,82.21,21900.0,51.2191,51.2503,51.2129,51.2378,21900.0
2010-04-14 13:40:00,82.24,82.28,82.17,82.17,23500.0,51.2565,51.2815,51.2129,51.2129,23500.0
2010-04-14 13:45:00,82.17,82.31,82.17,82.31,15400.0,51.2129,51.3002,51.2129,51.3002,15400.0
2010-04-14 13:50:00,82.32,82.37,82.31,82.35,20600.0,51.3064,51.3376,51.3002,51.3251,20600.0
2010-04-14 13:55:00,82.34,82.4,82.34,82.4,35600.0,51.3189,51.3563,51.3189,51.3563,35600.0
2010-04-14 14:00:00,82.4,82.53,82.4,82.41,44600.0,51.3563,51.4373,51.3563,51.3625,44600.0
2010-04-14 14:05:00,82.41,82.44,82.39,82.4,17500.0,51.3625,51.3812,51.35,51.3563,17500.0
2010-04-14 14:10:00,82.4,82.44,82.39,82.4,26400.0,51.3563,51.3812,51.35,51.3563,26400.0
2010-04-14 14:15:00,82.41,82.42,82.39,82.4,12500.0,51.3625,51.3687,51.35,51.3563,12500.0
2010-04-14 14:20:00,82.4,82.5,82.4,82.44,17400.0,51.3563,51.4186,51.3563,51.3812,17400.0
2010-04-14 14:25:00,82.45,82.46,82.42,82.44,16700.0,51.3874,51.3937,51.3687,51.3812,16700.0
2010-04-14 14:30:00,82.44,82.5,82.4,82.4,29800.0,51.3812,51.4186,51.3563,51.3563,29800.0
2010-04-14 14:35:00,82.41,82.5,82.4,82.48,16000.0,51.3625,51.4186,51.3563,51.4061,16000.0
2010-04-14 14:40:00,82.48,82.49,82.43,82.46,12100.0,51.4061,51.4123,51.375,51.3937,12100.0
2010-04-14 14:45:00,82.46,82.47,82.42,82.43,14500.0,51.3937,51.3999,51.3687,51.375,14500.0
2010-04-14 14:50:00,82.45,82.45,82.42,82.42,6300.0,51.3874,51.3874,51.3687,51.3687,6300.0
2010-04-14 14:55:00,82.43,82.44,82.41,82.42,11600.0,51.375,51.3812,51.3625,51.3687,11600.0
2010-04-14 15:00:00,82.41,82.43,82.39,82.43,28100.0,51.3625,51.375,51.35,51.375,28100.0
2010-04-14 15:05:00,82.43,82.47,82.41,82.44,22100.0,51.375,51.3999,51.3625,51.3812,22100.0
2010-04-14 15:10:00,82.44,82.44,82.4,82.41,21100.0,51.3812,51.3812,51.3563,51.3625,21100.0
2010-04-14 15:15:00,82.41,82.43,82.39,82.42,12500.0,51.3625,51.375,51.35,51.3687,12500.0
2010-04-14 15:20:00,82.42,82.46,82.38,82.4,25700.0,51.3687,51.3937,51.3438,51.3563,25700.0
2010-04-14 15:25:00,82.42,82.42,82.35,82.36,36500.0,51.3687,51.3687,51.3251,51.3313,36500.0
2010-04-14 15:30:00,82.37,82.53,82.35,82.47,49600.0,51.3376,51.4373,51.3251,51.3999,49600.0
2010-04-14 15:35:00,82.46,82.54,82.45,82.5,38100.0,51.3937,51.4435,51.3874,51.4186,38100.0
2010-04-14 15:40:00,82.5,82.52,82.45,82.45,55500.0,51.4186,51.431,51.3874,51.3874,55500.0
2010-04-14 15:45:00,82.46,82.55,82.46,82.53,57200.0,51.3937,51.4497,51.3937,51.4373,57200.0
2010-04-14 15:50:00,82.53,82.58,82.51,82.54,70700.0,51.4373,51.4684,51.4248,51.4435,70700.0
2010-04-14 15:55:00,82.55,82.64,82.54,82.58,119000.0,51.4497,51.5058,51.4435,51.4684,119000.0
2010-04-15 09:30:00,82.68,82.95,82.67,82.74,46600.0,51.5308,51.699,51.5245,51.5682,46600.0
2010-04-15 09:35:00,82.74,82.87,82.61,82.67,23100.0,51.5682,51.6492,51.4871,51.5245,23100.0
2010-04-15 09:40:00,82.67,83.12,82.67,83.1,38800.0,51.5245,51.805,51.5245,51.7925,38800.0
2010-04-15 09:45:00,83.05,83.14,82.94,83.13,50000.0,51.7614,51.8175,51.6928,51.8112,50000.0
2010-04-15 09:50:00,83.14,83.39,83.13,83.38,44200.0,51.8175,51.9733,51.8112,51.967,44200.0
2010-04-15 09:55:00,83.38,83.47,83.29,83.36,36400.0,51.967,52.0231,51.911,51.9546,36400.0
2010-04-15 10:00:00,83.36,83.44,83.14,83.24,44100.0,51.9546,52.0044,51.8175,51.8798,44100.0
2010-04-15 10:05:00,83.24,83.3,83.19,83.22,19100.0,51.8798,51.9172,51.8486,51.8673,19100.0
2010-04-15 10:10:00,83.21,83.22,83.09,83.15,33300.0,51.8611,51.8673,51.7863,51.8237,33300.0
2010-04-15 10:15:00,83.17,83.33,83.17,83.21,10900.0,51.8362,51.9359,51.8362,51.8611,10900.0
2010-04-15 10:20:00,83.21,83.22,83.14,83.14,21800.0,51.8611,51.8673,51.8175,51.8175,21800.0
2010-04-15 10:25:00,83.14,83.19,83.11,83.16,29400.0,51.8175,51.8486,51.7988,51.8299,29400.0
2010-04-15 10:30:00,83.16,83.35,83.16,83.32,16800.0,51.8299,51.9483,51.8299,51.9297,16800.0
2010-04-15 10:35:00,83.32,83.33,83.21,83.22,22800.0,51.9297,51.9359,51.8611,51.8673,22800.0
2010-04-15 10:40:00,83.21,83.27,83.21,83.23,14400.0,51.8611,51.8985,51.8611,51.8736,14400.0
2010-04-15 10:45:00,83.26,83.27,83.15,83.21,34100.0,51.8923,51.8985,51.8237,51.8611,34100.0
2010-04-15 10:50:00,83.21,83.3,83.2,83.23,15600.0,51.8611,51.9172,51.8549,51.8736,15600.0
2010-04-15 10:55:00,83.23,83.23,83.15,83.19,14200.0,51.8736,51.8736,51.8237,51.8486,14200.0
2010-04-15 11:00:00,83.19,83.28,83.18,83.28,14200.0,51.8486,51.9047,51.8424,51.9047,14200.0
2010-04-15 11:05:00,83.27,83.3,83.25,83.28,15800.0,51.8985,51.9172,51.886,51.9047,15800.0
2010-04-15 11:10:00,83.27,83.29,83.23,83.25,11800.0,51.8985,51.911,51.8736,51.886,11800.0
2010-04-15 11:15:00,83.27,83.29,83.26,83.28,11600.0,51.8985,51.911,51.8923,51.9047,11600.0
2010-04-15 11:20:00,83.28,83.35,83.24,83.34,17600.0,51.9047,51.9483,51.8798,51.9421,17600.0
2010-04-15 11:25:00,83.35,83.35,83.2,83.2,15500.0,51.9483,51.9483,51.8549,51.8549,15500.0
2010-04-15 11:30:00,83.21,83.23,83.14,83.21,13100.0,51.8611,51.8736,51.8175,51.8611,13100.0
2010-04-15 11:35:00,83.21,83.28,83.19,83.27,14500.0,51.8611,51.9047,51.8486,51.8985,14500.0
2010-04-15 11:40:00,83.28,83.3,83.24,83.28,11300.0,51.9047,51.9172,51.8798,51.9047,11300.0
2010-04-15 11:45:00,83.29,83.29,83.12,83.2,18500.0,51.911,51.911,51.805,51.8549,18500.0
2010-04-15 11:50:00,83.2,83.27,83.19,83.23,4800.0,51.8549,51.8985,51.8486,51.8736,4800.0
2010-04-15 11:55:00,83.25,83.29,83.2,83.28,14100.0,51.886,51.911,51.8549,51.9047,14100.0
2010-04-15 12:00:00,83.29,83.29,83.22,83.25,7000.0,51.911,51.911,51.8673,51.886,7000.0
2010-04-15 12:05:00,83.24,83.25,83.21,83.23,6700.0,51.8798,51.886,51.8611,51.8736,6700.0
2010-04-15 12:10:00,83.23,83.42,83.22,83.39,21100.0,51.8736,51.992,51.8673,51.9733,21100.0
2010-04-15 12:15:00,83.39,83.49,83.39,83.49,16500.0,51.9733,52.0356,51.9733,52.0356,16500.0
2010-04-15 12:20:00,83.48,83.53,83.47,83.52,15300.0,52.0294,52.0605,52.0231,52.0543,15300.0
2010-04-15 12:25:00,83.52,83.53,83.48,83.48,11200.0,52.0543,52.0605,52.0294,52.0294,11200.0
2010-04-15 12:30:00,83.48,83.49,83.43,83.43,5800.0,52.0294,52.0356,51.9982,51.9982,5800.0
2010-04-15 12:35:00,83.44,83.44,83.38,83.38,6000.0,52.0044,52.0044,51.967,51.967,6000.0
2010-04-15 12:40:00,83.37,83.38,83.34,83.34,8600.0,51.9608,51.967,51.9421,51.9421,8600.0
2010-04-15 12:45:00,83.34,83.4,83.34,83.35,6200.0,51.9421,51.9795,51.9421,51.9483,6200.0
2010-04-15 12:50:00,83.35,83.36,83.3,83.3,6300.0,51.9483,51.9546,51.9172,51.9172,6300.0
2010-04-15 12:55:00,83.3,83.38,83.28,83.38,7100.0,51.9172,51.967,51.9047,51.967,7100.0
2010-04-15 13:00:00,83.38,83.44,83.37,83.41,13800.0,51.967,52.0044,51.9608,51.9857,13800.0
2010-04-15 13:05:00,83.41,83.43,83.38,83.41,8100.0,51.9857,51.9982,51.967,51.9857,8100.0
2010-04-15 13:10:00,83.41,83.43,83.39,83.42,7300.0,51.9857,51.9982,51.9733,51.992,7300.0
2010-04-15 13:15:00,83.42,83.43,83.39,83.42,5100.0,51.992,51.9982,51.9733,51.992,5100.0
2010-04-15 13:20:00,83.42,83.5,83.42,83.49,13400.0,51.992,52.0418,51.992,52.0356,13400.0
2010-04-15 13:25:00,83.48,83.5,83.42,83.42,8400.0,52.0294,52.0418,51.992,51.992,8400.0
2010-04-15 13:30:00,83.43,83.53,83.41,83.53,6900.0,51.9982,52.0605,51.9857,52.0605,6900.0
2010-04-15 13:35:00,83.54,83.57,83.48,83.53,10100.0,52.0668,52.0855,52.0294,52.0605,10100.0
2010-04-15 13:40:00,83.54,83.57,83.54,83.57,7600.0,52.0668,52.0855,52.0668,52.0855,7600.0
2010-04-15 13:45:00,83.58,83.58,83.5,83.55,9900.0,52.0917,52.0917,52.0418,52.073,9900.0
2010-04-15 13:50:00,83.53,83.53,83.45,83.49,4000.0,52.0605,52.0605,52.0107,52.0356,4000.0
2010-04-15 13:55:00,83.48,83.48,83.43,83.43,7000.0,52.0294,52.0294,51.9982,51.9982,7000.0
2010-04-15 14:00:00,83.44,83.45,83.35,83.4,17500.0,52.0044,52.0107,51.9483,51.9795,17500.0
2010-04-15 14:05:00,83.41,83.45,83.4,83.41,8100.0,51.9857,52.0107,51.9795,51.9857,8100.0
2010-04-15 14:10:00,83.42,83.48,83.42,83.43,5800.0,51.992,52.0294,51.992,51.9982,5800.0
2010-04-15 14:15:00,83.44,83.48,83.4,83.42,6700.0,52.0044,52.0294,51.9795,51.992,6700.0
2010-04-15 14:20:00,83.39,83.44,83.38,83.43,8900.0,51.9733,52.0044,51.967,51.9982,8900.0
2010-04-15 14:25:00,83.43,83.49,83.43,83.49,7900.0,51.9982,52.0356,51.9982,52.0356,7900.0
2010-04-15 14:30:00,83.48,83.48,83.4,83.44,9100.0,52.0294,52.0294,51.9795,52.0044,9100.0
2010-04-15 14:35:00,83.44,83.44,83.39,83.43,6700.0,52.0044,52.0044,51.9733,51.9982,6700.0
2010-04-15 14:40:00,83.43,83.46,83.36,83.39,9600.0,51.9982,52.0169,51.9546,51.9733,9600.0
2010-04-15 14:45:00,83.4,83.41,83.37,83.38,9000.0,51.9795,51.9857,51.9608,51.967,9000.0
2010-04-15 14:50:00,83.39,83.45,83.38,83.43,7700.0,51.9733,52.0107,51.967,51.9982,7700.0
2010-04-15 14:55:00,83.45,83.5,83.44,83.5,10800.0,52.0107,52.0418,52.0044,52.0418,10800.0
2010-04-15 15:00:00,83.51,83.51,83.43,83.43,20300.0,52.0481,52.0481,51.9982,51.9982,20300.0
2010-04-15 15:05:00,83.43,83.46,83.42,83.44,9400.0,51.9982,52.0169,51.992,52.0044,9400.0
2010-04-15 15:10:00,83.44,83.49,83.41,83.44,12500.0,52.0044,52.0356,51.9857,52.0044,12500.0
2010-04-15 15:15:00,83.43,83.47,83.4,83.44,13300.0,51.9982,52.0231,51.9795,52.0044,13300.0
2010-04-15 15:20:00,83.43,83.47,83.42,83.44,8900.0,51.9982,52.0231,51.992,52.0044,8900.0
2010-04-15 15:25:00,83.45,83.5,83.41,83.42,12800.0,52.0107,52.0418,51.9857,51.992,12800.0
2010-04-15 15:30:00,83.42,83.44,83.29,83.29,18800.0,51.992,52.0044,51.911,51.911,18800.0
2010-04-15 15:35:00,83.29,83.33,83.23,83.23,35400.0,51.911,51.9359,51.8736,51.8736,35400.0
2010-04-15 15:40:00,83.24,83.34,83.23,83.3,25000.0,51.8798,51.9421,51.8736,51.9172,25000.0
2010-04-15 15:45:00,83.28,83.32,83.19,83.25,64100.0,51.9047,51.9297,51.8486,51.886,64100.0
2010-04-15 15:50:00,83.25,83.31,83.24,83.27,31500.0,51.886,51.9234,51.8798,51.8985,31500.0
2010-04-15 15:55:00,83.27,83.29,83.2,83.28,57100.0,51.8985,51.911,51.8549,51.9047,57100.0
2010-04-16 09:30:00,83.31,83.44,83.19,83.2,202000.0,51.9234,52.0044,51.8486,51.8549,202000.0
2010-04-16 09:35:00,83.18,83.19,83.0,83.11,16300.0,51.8424,51.8486,51.7302,51.7988,16300.0
2010-04-16 09:40:00,83.12,83.16,82.68,82.73,17900.0,51.805,51.8299,51.5308,51.5619,17900.0
2010-04-16 09:45:00,82.75,83.04,82.75,82.97,15700.0,51.5744,51.7551,51.5744,51.7115,15700.0
2010-04-16 09:50:00,82.98,83.38,82.97,83.29,40200.0,51.7177,51.967,51.7115,51.911,40200.0
2010-04-16 09:55:00,83.24,83.5,83.17,83.46,25200.0,51.8798,52.0418,51.8362,52.0169,25200.0
2010-04-16 10:00:00,83.49,83.54,83.35,83.35,24600.0,52.0356,52.0668,51.9483,51.9483,24600.0
2010-04-16 10:05:00,83.35,83.44,83.28,83.34,18900.0,51.9483,52.0044,51.9047,51.9421,18900.0
2010-04-16 10:10:00,83.34,83.34,83.2,83.31,28700.0,51.9421,51.9421,51.8549,51.9234,28700.0
2010-04-16 10:15:00,83.32,83.44,83.3,83.4,21600.0,51.9297,52.0044,51.9172,51.9795,21600.0
2010-04-16 10:20:00,83.37,83.49,83.3,83.35,37200.0,51.9608,52.0356,51.9172,51.9483,37200.0
2010-04-16 10:25:00,83.36,83.41,83.34,83.34,10200.0,51.9546,51.9857,51.9421,51.9421,10200.0
2010-04-16 10:30:00,83.34,83.4,83.34,83.34,10600.0,51.9421,51.9795,51.9421,51.9421,10600.0
2010-04-16 10:35:00,83.34,83.37,82.99,83.1,29300.0,51.9421,51.9608,51.724,51.7925,29300.0
2010-04-16 10:40:00,83.08,83.17,82.94,83.08,19200.0,51.7801,51.8362,51.6928,51.7801,19200.0
2010-04-16 10:45:00,83.08,83.14,82.8,82.8,16000.0,51.7801,51.8175,51.6056,51.6056,16000.0
2010-04-16 10:50:00,82.83,82.98,82.6,82.77,25000.0,51.6243,51.7177,51.4809,51.5869,25000.0
2010-04-16 10:55:00,82.78,82.97,82.72,82.81,14100.0,51.5931,51.7115,51.5557,51.6118,14100.0
2010-04-16 11:00:00,82.79,82.91,82.75,82.81,16300.0,51.5993,51.6741,51.5744,51.6118,16300.0
2010-04-16 11:05:00,82.83,82.96,82.64,82.64,18600.0,51.6243,51.7053,51.5058,51.5058,18600.0
2010-04-16 11:10:00,82.65,82.66,82.45,82.47,27900.0,51.5121,51.5183,51.3874,51.3999,27900.0
2010-04-16 11:15:00,82.45,82.56,82.25,82.3,50100.0,51.3874,51.456,51.2628,51.2939,50100.0
2010-04-16 11:20:00,82.33,82.48,82.33,82.44,12700.0,51.3126,51.4061,51.3126,51.3812,12700.0
2010-04-16 11:25:00,82.41,82.43,82.16,82.24,19400.0,51.3625,51.375,51.2067,51.2565,19400.0
2010-04-16 11:30:00,82.25,82.25,82.03,82.11,16800.0,51.2628,51.2628,51.1257,51.1755,16800.0
2010-04-16 11:35:00,82.12,82.25,82.03,82.12,27700.0,51.1817,51.2628,51.1257,51.1817,27700.0
2010-04-16 11:40:00,82.09,82.28,82.09,82.26,18400.0,51.163,51.2815,51.163,51.269,18400.0
2010-04-16 11:45:00,82.24,82.25,82.11,82.2,40700.0,51.2565,51.2628,51.1755,51.2316,40700.0
2010-04-16 11:50:00,82.17,82.38,82.14,82.3,29500.0,51.2129,51.3438,51.1942,51.2939,29500.0
2010-04-16 11:55:00,82.3,82.36,82.18,82.23,28100.0,51.2939,51.3313,51.2191,51.2503,28100.0
2010-04-16 12:00:00,82.24,82.3,82.18,82.29,21800.0,51.2565,51.2939,51.2191,51.2877,21800.0
2010-04-16 12:05:00,82.31,82.4,82.18,82.38,9200.0,51.3002,51.3563,51.2191,51.3438,9200.0
2010-04-16 12:10:00,82.4,82.47,82.25,82.32,8300.0,51.3563,51.3999,51.2628,51.3064,8300.0
2010-04-16 12:15:00,82.29,82.35,82.25,82.31,15400.0,51.2877,51.3251,51.2628,51.3002,15400.0
2010-04-16 12:20:00,82.3,82.49,82.3,82.41,8100.0,51.2939,51.4123,51.2939,51.3625,8100.0
2010-04-16 12:25:00,82.42,82.49,82.4,82.46,15100.0,51.3687,51.4123,51.3563,51.3937,15100.0
2010-04-16 12:30:00,82.48,82.51,82.37,82.45,21900.0,51.4061,51.4248,51.3376,51.3874,21900.0
2010-04-16 12:35:00,82.46,82.47,82.11,82.17,15900.0,51.3937,51.3999,51.1755,51.2129,15900.0
2010-04-16 12:40:00,82.11,82.28,82.08,82.26,9700.0,51.1755,51.2815,51.1568,51.269,9700.0
2010-04-16 12:45:00,82.28,82.39,82.21,82.21,13900.0,51.2815,51.35,51.2378,51.2378,13900.0
2010-04-16 12:50:00,82.2,82.23,82.12,82.22,11700.0,51.2316,51.2503,51.1817,51.2441,11700.0
2010-04-16 12:55:00,82.21,82.37,82.18,82.37,12500.0,51.2378,51.3376,51.2191,51.3376,12500.0
2010-04-16 13:00:00,82.36,82.37,82.25,82.34,14000.0,51.3313,51.3376,51.2628,51.3189,14000.0
2010-04-16 13:05:00,82.34,82.42,82.34,82.41,51400.0,51.3189,51.3687,51.3189,51.3625,51400.0
2010-04-16 13:10:00,82.41,82.54,82.4,82.45,41300.0,51.3625,51.4435,51.3563,51.3874,41300.0
2010-04-16 13:15:00,82.46,82.6,82.44,82.6,44700.0,51.3937,51.4809,51.3812,51.4809,44700.0
2010-04-16 13:20:00,82.59,82.6,82.5,82.57,21800.0,51.4747,51.4809,51.4186,51.4622,21800.0
2010-04-16 13:25:00,82.58,82.65,82.57,82.61,25500.0,51.4684,51.5121,51.4622,51.4871,25500.0
2010-04-16 13:30:00,82.61,82.66,82.58,82.6,24900.0,51.4871,51.5183,51.4684,51.4809,24900.0
2010-04-16 13:35:00,82.61,82.7,82.59,82.7,30200.0,51.4871,51.5432,51.4747,51.5432,30200.0
2010-04-16 13:40:00,82.71,82.78,82.66,82.72,19600.0,51.5495,51.5931,51.5183,51.5557,19600.0
2010-04-16 13:45:00,82.71,82.76,82.65,82.69,35500.0,51.5495,51.5806,51.5121,51.537,35500.0
2010-04-16 13:50:00,82.69,82.77,82.68,82.71,22000.0,51.537,51.5869,51.5308,51.5495,22000.0
2010-04-16 13:55:00,82.71,82.8,82.67,82.8,24200.0,51.5495,51.6056,51.5245,51.6056,24200.0
2010-04-16 14:00:00,82.8,82.91,82.74,82.88,25600.0,51.6056,51.6741,51.5682,51.6554,25600.0
2010-04-16 14:05:00,82.89,83.07,82.88,83.06,46400.0,51.6617,51.7738,51.6554,51.7676,46400.0
2010-04-16 14:10:00,83.07,83.12,83.02,83.07,26700.0,51.7738,51.805,51.7427,51.7738,26700.0
2010-04-16 14:15:00,83.1,83.22,83.02,83.11,42100.0,51.7925,51.8673,51.7427,51.7988,42100.0
2010-04-16 14:20:00,83.1,83.16,83.04,83.06,21800.0,51.7925,51.8299,51.7551,51.7676,21800.0
2010-04-16 14:25:00,83.06,83.19,83.06,83.08,62500.0,51.7676,51.8486,51.7676,51.7801,62500.0
2010-04-16 14:30:00,83.07,83.28,83.07,83.25,79000.0,51.7738,51.9047,51.7738,51.886,79000.0
2010-04-16 14:35:00,83.25,83.25,83.03,83.03,53100.0,51.886,51.886,51.7489,51.7489,53100.0
2010-04-16 14:40:00,83.01,83.12,82.97,83.09,37800.0,51.7364,51.805,51.7115,51.7863,37800.0
2010-04-16 14:45:00,83.09,83.11,82.96,83.03,22200.0,51.7863,51.7988,51.7053,51.7489,22200.0
2010-04-16 14:50:00,83.06,83.06,82.97,83.0,10800.0,51.7676,51.7676,51.7115,51.7302,10800.0
2010-04-16 14:55:00,83.0,83.03,82.89,82.91,18300.0,51.7302,51.7489,51.6617,51.6741,18300.0
2010-04-16 15:00:00,82.92,83.0,82.87,82.88,68600.0,51.6803,51.7302,51.6492,51.6554,68600.0
2010-04-16 15:05:00,82.88,82.98,82.86,82.98,27000.0,51.6554,51.7177,51.643,51.7177,27000.0
2010-04-16 15:10:00,82.96,83.02,82.93,82.96,39600.0,51.7053,51.7427,51.6866,51.7053,39600.0
2010-04-16 15:15:00,82.96,83.03,82.91,82.93,20000.0,51.7053,51.7489,51.6741,51.6866,20000.0
2010-04-16 15:20:00,82.93,83.02,82.9,82.99,25600.0,51.6866,51.7427,51.6679,51.724,25600.0
2010-04-16 15:25:00,82.97,83.0,82.94,82.95,17100.0,51.7115,51.7302,51.6928,51.699,17100.0
2010-04-16 15:30:00,82.95,83.08,82.88,83.04,37700.0,51.699,51.7801,51.6554,51.7551,37700.0
2010-04-16 15:35:00,83.03,83.12,82.95,83.12,30200.0,51.7489,51.805,51.699,51.805,30200.0
2010-04-16 15:40:00,83.11,83.13,83.03,83.13,32900.0,51.7988,51.8112,51.7489,51.8112,32900.0
2010-04-16 15:45:00,83.11,83.27,83.05,83.12,91500.0,51.7988,51.8985,51.7614,51.805,91500.0
2010-04-16 15:50:00,83.12,83.22,83.06,83.11,90900.0,51.805,51.8673,51.7676,51.7988,90900.0
2010-04-16 15:55:00,83.13,83.15,83.0,83.02,102100.0,51.8112,51.8237,51.7302,51.7427,102100.0
2010-04-19 09:30:00,82.95,83.55,82.87,83.53,42900.0,51.699,52.073,51.6492,52.0605,42900.0
2010-04-19 09:35:00,83.55,83.61,83.27,83.44,21700.0,52.073,52.1104,51.8985,52.0044,21700.0
2010-04-19 09:40:00,83.43,83.43,83.12,83.21,45900.0,51.9982,51.9982,51.805,51.8611,45900.0
2010-04-19 09:45:00,83.22,83.34,83.17,83.31,45100.0,51.8673,51.9421,51.8362,51.9234,45100.0
2010-04-19 09:50:00,83.31,83.54,83.25,83.43,27200.0,51.9234,52.0668,51.886,51.9982,27200.0
2010-04-19 09:55:00,83.41,83.53,83.34,83.39,38100.0,51.9857,52.0605,51.9421,51.9733,38100.0
2010-04-19 10:00:00,83.39,83.55,83.39,83.44,18400.0,51.9733,52.073,51.9733,52.0044,18400.0
2010-04-19 10:05:00,83.42,83.53,83.4,83.45,28000.0,51.992,52.0605,51.9795,52.0107,28000.0
2010-04-19 10:10:00,83.45,83.53,83.37,83.4,18900.0,52.0107,52.0605,51.9608,51.9795,18900.0
2010-04-19 10:15:00,83.41,83.52,83.37,83.37,13500.0,51.9857,52.0543,51.9608,51.9608,13500.0
2010-04-19 10:20:00,83.36,83.48,83.31,83.48,27700.0,51.9546,52.0294,51.9234,52.0294,27700.0
2010-04-19 10:25:00,83.49,83.52,83.4,83.42,19800.0,52.0356,52.0543,51.9795,51.992,19800.0
2010-04-19 10:30:00,83.42,83.49,83.36,83.39,16900.0,51.992,52.0356,51.9546,51.9733,16900.0
2010-04-19 10:35:00,83.41,83.44,83.33,83.41,24600.0,51.9857,52.0044,51.9359,51.9857,24600.0
2010-04-19 10:40:00,83.42,83.5,83.34,83.42,12300.0,51.992,52.0418,51.9421,51.992,12300.0
2010-04-19 10:45:00,83.42,83.48,83.38,83.42,12400.0,51.992,52.0294,51.967,51.992,12400.0
2010-04-19 10:50:00,83.41,83.42,83.26,83.29,20200.0,51.9857,51.992,51.8923,51.911,20200.0
2010-04-19 10:55:00,83.27,83.31,83.23,83.3,16700.0,51.8985,51.9234,51.8736,51.9172,16700.0
2010-04-19 11:00:00,83.29,83.29,83.22,83.22,15900.0,51.911,51.911,51.8673,51.8673,15900.0
2010-04-19 11:05:00,83.23,83.34,83.23,83.24,21000.0,51.8736,51.9421,51.8736,51.8798,21000.0
2010-04-19 11:10:00,83.23,83.35,83.22,83.35,13600.0,51.8736,51.9483,51.8673,51.9483,13600.0
2010-04-19 11:15:00,83.35,83.43,83.31,83.37,16000.0,51.9483,51.9982,51.9234,51.9608,16000.0
2010-04-19 11:20:00,83.37,83.44,83.32,83.44,14100.0,51.9608,52.0044,51.9297,52.0044,14100.0
2010-04-19 11:25:00,83.43,83.45,83.29,83.45,27600.0,51.9982,52.0107,51.911,52.0107,27600.0
2010-04-19 11:30:00,83.44,83.5,83.4,83.5,21500.0,52.0044,52.0418,51.9795,52.0418,21500.0
2010-04-19 11:35:00,83.5,83.65,83.49,83.57,23500.0,52.0418,52.1353,52.0356,52.0855,23500.0
2010-04-19 11:40:00,83.58,83.61,83.52,83.53,11100.0,52.0917,52.1104,52.0543,52.0605,11100.0
2010-04-19 11:45:00,83.53,83.62,83.48,83.59,10200.0,52.0605,52.1166,52.0294,52.0979,10200.0
2010-04-19 11:50:00,83.6,83.6,83.44,83.45,34700.0,52.1042,52.1042,52.0044,52.0107,34700.0
2010-04-19 11:55:00,83.45,83.56,83.44,83.56,20200.0,52.0107,52.0792,52.0044,52.0792,20200.0
2010-04-19 12:00:00,83.55,83.61,83.51,83.56,17700.0,52.073,52.1104,52.0481,52.0792,17700.0
2010-04-19 12:05:00,83.55,83.62,83.48,83.48,18400.0,52.073,52.1166,52.0294,52.0294,18400.0
2010-04-19 12:10:00,83.46,83.51,83.4,83.48,23000.0,52.0169,52.0481,51.9795,52.0294,23000.0
2010-04-19 12:15:00,83.47,83.51,83.43,83.49,12600.0,52.0231,52.0481,51.9982,52.0356,12600.0
2010-04-19 12:20:00,83.5,83.56,83.46,83.56,11900.0,52.0418,52.0792,52.0169,52.0792,11900.0
2010-04-19 12:25:00,83.55,83.61,83.52,83.55,11300.0,52.073,52.1104,52.0543,52.073,11300.0
2010-04-19 12:30:00,83.55,83.6,83.54,83.6,12500.0,52.073,52.1042,52.0668,52.1042,12500.0
2010-04-19 12:35:00,83.6,83.62,83.58,83.61,20800.0,52.1042,52.1166,52.0917,52.1104,20800.0
2010-04-19 12:40:00,83.61,83.69,83.59,83.69,11900.0,52.1104,52.1603,52.0979,52.1603,11900.0
2010-04-19 12:45:00,83.7,83.83,83.69,83.71,29400.0,52.1665,52.2475,52.1603,52.1727,29400.0
2010-04-19 12:50:00,83.71,83.73,83.61,83.7,19200.0,52.1727,52.1852,52.1104,52.1665,19200.0
2010-04-19 12:55:00,83.68,83.71,83.62,83.71,11400.0,52.154,52.1727,52.1166,52.1727,11400.0
2010-04-19 13:00:00,83.7,83.75,83.67,83.67,12300.0,52.1665,52.1977,52.1478,52.1478,12300.0
2010-04-19 13:05:00,83.67,83.75,83.66,83.71,20300.0,52.1478,52.1977,52.1416,52.1727,20300.0
2010-04-19 13:10:00,83.71,83.82,83.71,83.74,23000.0,52.1727,52.2413,52.1727,52.1914,23000.0
2010-04-19 13:15:00,83.73,83.76,83.67,83.76,17600.0,52.1852,52.2039,52.1478,52.2039,17600.0
2010-04-19 13:20:00,83.76,83.86,83.74,83.83,21500.0,52.2039,52.2662,52.1914,52.2475,21500.0
2010-04-19 13:25:00,83.87,83.88,83.75,83.76,13800.0,52.2724,52.2787,52.1977,52.2039,13800.0
2010-04-19 13:30:00,83.77,83.83,83.68,83.77,9800.0,52.2101,52.2475,52.154,52.2101,9800.0
2010-04-19 13:35:00,83.76,83.8,83.68,83.8,21200.0,52.2039,52.2288,52.154,52.2288,21200.0
2010-04-19 13:40:00,83.79,83.91,83.79,83.8,24800.0,52.2226,52.2974,52.2226,52.2288,24800.0
2010-04-19 13:45:00,83.79,83.89,83.75,83.8,61100.0,52.2226,52.2849,52.1977,52.2288,61100.0
2010-04-19 13:50:00,83.77,83.81,83.7,83.8,27400.0,52.2101,52.235,52.1665,52.2288,27400.0
2010-04-19 13:55:00,83.78,83.94,83.76,83.79,25700.0,52.2163,52.3161,52.2039,52.2226,25700.0
2010-04-19 14:00:00,83.81,83.84,83.71,83.77,19400.0,52.235,52.2537,52.1727,52.2101,19400.0
2010-04-19 14:05:00,83.76,83.86,83.72,83.76,71000.0,52.2039,52.2662,52.179,52.2039,71000.0
2010-04-19 14:10:00,83.76,83.9,83.75,83.75,16600.0,52.2039,52.2911,52.1977,52.1977,16600.0
2010-04-19 14:15:00,83.75,83.86,83.74,83.77,22300.0,52.1977,52.2662,52.1914,52.2101,22300.0
2010-04-19 14:20:00,83.76,83.82,83.75,83.78,21900.0,52.2039,52.2413,52.1977,52.2163,21900.0
2010-04-19 14:25:00,83.8,83.91,83.76,83.79,46900.0,52.2288,52.2974,52.2039,52.2226,46900.0
2010-04-19 14:30:00,83.79,83.92,83.78,83.88,23500.0,52.2226,52.3036,52.2163,52.2787,23500.0
2010-04-19 14:35:00,83.88,84.02,83.85,84.02,27100.0,52.2787,52.3659,52.26,52.3659,27100.0
2010-04-19 14:40:00,84.02,84.13,84.02,84.11,39900.0,52.3659,52.4345,52.3659,52.422,39900.0
2010-04-19 14:45:00,84.09,84.1,83.94,83.96,43600.0,52.4096,52.4158,52.3161,52.3285,43600.0
2010-04-19 14:50:00,83.97,84.11,83.95,84.02,19700.0,52.3348,52.422,52.3223,52.3659,19700.0
2010-04-19 14:55:00,84.02,84.2,83.98,84.2,27500.0,52.3659,52.4781,52.341,52.4781,27500.0
2010-04-19 15:00:00,84.18,84.27,84.15,84.16,41200.0,52.4657,52.5217,52.447,52.4532,41200.0
2010-04-19 15:05:00,84.13,84.16,84.06,84.11,33400.0,52.4345,52.4532,52.3909,52.422,33400.0
2010-04-19 15:10:00,84.11,84.13,84.06,84.1,39200.0,52.422,52.4345,52.3909,52.4158,39200.0
2010-04-19 15:15:00,84.1,84.12,83.99,84.0,23800.0,52.4158,52.4283,52.3472,52.3535,23800.0
2010-04-19 15:20:00,84.0,84.1,84.0,84.05,25200.0,52.3535,52.4158,52.3535,52.3846,25200.0
2010-04-19 15:25:00,84.03,84.08,83.98,84.01,54700.0,52.3722,52.4033,52.341,52.3597,54700.0
2010-04-19 15:30:00,84.0,84.03,83.99,84.01,55000.0,52.3535,52.3722,52.3472,52.3597,55000.0
2010-04-19 15:35:00,84.01,84.02,83.97,84.01,58600.0,52.3597,52.3659,52.3348,52.3597,58600.0
2010-04-19 15:40:00,84.01,84.03,83.99,84.0,39200.0,52.3597,52.3722,52.3472,52.3535,39200.0
2010-04-19 15:45:00,84.0,84.06,84.0,84.06,53800.0,52.3535,52.3909,52.3535,52.3909,53800.0
2010-04-19 15:50:00,84.06,84.21,84.06,84.15,78500.0,52.3909,52.4843,52.3909,52.447,78500.0
2010-04-19 15:55:00,84.15,84.28,84.14,84.2,111200.0,52.447,52.528,52.4407,52.4781,111200.0
2010-04-20 09:30:00,84.52,84.57,84.26,84.38,68100.0,52.6776,52.7087,52.5155,52.5903,68100.0
2010-04-20 09:35:00,84.4,84.87,84.3,84.83,66700.0,52.6028,52.8957,52.5404,52.8708,66700.0
2010-04-20 09:40:00,84.84,85.0,84.72,84.94,92600.0,52.877,52.9767,52.8022,52.9393,92600.0
2010-04-20 09:45:00,84.99,85.03,84.68,84.8,48400.0,52.9705,52.9954,52.7773,52.8521,48400.0
2010-04-20 09:50:00,84.79,84.99,84.77,84.86,23900.0,52.8458,52.9705,52.8334,52.8895,23900.0
2010-04-20 09:55:00,84.88,85.15,84.82,85.04,51000.0,52.9019,53.0702,52.8645,53.0017,51000.0
2010-04-20 10:00:00,85.05,85.05,84.89,84.97,40400.0,53.0079,53.0079,52.9082,52.958,40400.0
2010-04-20 10:05:00,84.97,84.98,84.84,84.92,24300.0,52.958,52.9643,52.877,52.9269,24300.0
2010-04-20 10:10:00,84.89,84.92,84.61,84.71,35500.0,52.9082,52.9269,52.7337,52.796,35500.0
2010-04-20 10:15:00,84.7,84.79,84.61,84.65,65800.0,52.7897,52.8458,52.7337,52.7586,65800.0
2010-04-20 10:20:00,84.68,84.75,84.61,84.71,44900.0,52.7773,52.8209,52.7337,52.796,44900.0
2010-04-20 10:25:00,84.7,84.79,84.68,84.7,19800.0,52.7897,52.8458,52.7773,52.7897,19800.0
2010-04-20 10:30:00,84.71,84.84,84.66,84.75,23400.0,52.796,52.877,52.7648,52.8209,23400.0
2010-04-20 10:35:00,84.69,84.81,84.68,84.81,18200.0,52.7835,52.8583,52.7773,52.8583,18200.0
2010-04-20 10:40:00,84.8,84.89,84.73,84.82,21100.0,52.8521,52.9082,52.8084,52.8645,21100.0
2010-04-20 10:45:00,84.82,84.98,84.79,84.88,19400.0,52.8645,52.9643,52.8458,52.9019,19400.0
2010-04-20 10:50:00,84.88,85.01,84.83,84.98,29400.0,52.9019,52.983,52.8708,52.9643,29400.0
2010-04-20 10:55:00,85.01,85.01,84.89,84.92,34900.0,52.983,52.983,52.9082,52.9269,34900.0
2010-04-20 11:00:00,84.93,85.13,84.93,85.13,31500.0,52.9331,53.0577,52.9331,53.0577,31500.0
2010-04-20 11:05:00,85.14,85.17,85.06,85.17,30800.0,53.064,53.0827,53.0141,53.0827,30800.0
2010-04-20 11:10:00,85.17,85.2,85.11,85.17,21500.0,53.0827,53.1014,53.0453,53.0827,21500.0
2010-04-20 11:15:00,85.17,85.18,85.07,85.09,17100.0,53.0827,53.0889,53.0203,53.0328,17100.0
2010-04-20 11:20:00,85.09,85.13,85.04,85.05,15400.0,53.0328,53.0577,53.0017,53.0079,15400.0
2010-04-20 11:25:00,85.03,85.18,85.02,85.14,15400.0,52.9954,53.0889,52.9892,53.064,15400.0
2010-04-20 11:30:00,85.14,85.18,85.04,85.11,19100.0,53.064,53.0889,53.0017,53.0453,19100.0
2010-04-20 11:35:00,85.14,85.21,85.06,85.06,20700.0,53.064,53.1076,53.0141,53.0141,20700.0
2010-04-20 11:40:00,85.05,85.21,85.02,85.2,51300.0,53.0079,53.1076,52.9892,53.1014,51300.0
2010-04-20 11:45:00,85.2,85.26,85.17,85.24,26200.0,53.1014,53.1388,53.0827,53.1263,26200.0
2010-04-20 11:50:00,85.25,85.39,85.25,85.39,21800.0,53.1325,53.2198,53.1325,53.2198,21800.0
2010-04-20 11:55:00,85.39,85.41,85.3,85.3,22300.0,53.2198,53.2323,53.1637,53.1637,22300.0
2010-04-20 12:00:00,85.3,85.36,85.3,85.31,19300.0,53.1637,53.2011,53.1637,53.1699,19300.0
2010-04-20 12:05:00,85.31,85.36,85.24,85.32,17100.0,53.1699,53.2011,53.1263,53.1762,17100.0
2010-04-20 12:10:00,85.33,85.42,85.25,85.25,26100.0,53.1824,53.2385,53.1325,53.1325,26100.0
2010-04-20 12:15:00,85.27,85.31,85.18,85.26,27500.0,53.145,53.1699,53.0889,53.1388,27500.0
2010-04-20 12:20:00,85.28,85.34,85.18,85.21,19700.0,53.1512,53.1886,53.0889,53.1076,19700.0
2010-04-20 12:25:00,85.18,85.21,85.06,85.12,16500.0,53.0889,53.1076,53.0141,53.0515,16500.0
2010-04-20 12:30:00,85.14,85.25,85.12,85.24,25400.0,53.064,53.1325,53.0515,53.1263,25400.0
2010-04-20 12:35:00,85.28,85.34,85.22,85.31,21800.0,53.1512,53.1886,53.1138,53.1699,21800.0
2010-04-20 12:40:00,85.3,85.38,85.27,85.34,16500.0,53.1637,53.2136,53.145,53.1886,16500.0
2010-04-20 12:45:00,85.35,85.38,85.27,85.33,12700.0,53.1949,53.2136,53.145,53.1824,12700.0
2010-04-20 12:50:00,85.32,85.34,85.29,85.3,9500.0,53.1762,53.1886,53.1575,53.1637,9500.0
2010-04-20 12:55:00,85.32,85.32,85.25,85.25,7800.0,53.1762,53.1762,53.1325,53.1325,7800.0
2010-04-20 13:00:00,85.24,85.32,85.22,85.31,10400.0,53.1263,53.1762,53.1138,53.1699,10400.0
2010-04-20 13:05:00,85.33,85.35,85.21,85.21,6300.0,53.1824,53.1949,53.1076,53.1076,6300.0
2010-04-20 13:10:00,85.22,85.29,85.18,85.19,10200.0,53.1138,53.1575,53.0889,53.0951,10200.0
2010-04-20 13:15:00,85.2,85.26,85.19,85.24,6100.0,53.1014,53.1388,53.0951,53.1263,6100.0
2010-04-20 13:20:00,85.25,85.28,85.17,85.21,22700.0,53.1325,53.1512,53.0827,53.1076,22700.0
2010-04-20 13:25:00,85.24,85.24,85.15,85.18,9100.0,53.1263,53.1263,53.0702,53.0889,9100.0
2010-04-20 13:30:00,85.19,85.27,85.15,85.16,21400.0,53.0951,53.145,53.0702,53.0764,21400.0
2010-04-20 13:35:00,85.17,85.23,85.1,85.15,14400.0,53.0827,53.1201,53.039,53.0702,14400.0
2010-04-20 13:40:00,85.17,85.22,85.1,85.15,13800.0,53.0827,53.1138,53.039,53.0702,13800.0
2010-04-20 13:45:00,85.13,85.2,85.09,85.11,19100.0,53.0577,53.1014,53.0328,53.0453,19100.0
2010-04-20 13:50:00,85.1,85.16,85.0,85.0,25100.0,53.039,53.0764,52.9767,52.9767,25100.0
2010-04-20 13:55:00,85.01,85.11,85.01,85.02,13500.0,52.983,53.0453,52.983,52.9892,13500.0
2010-04-20 14:00:00,85.02,85.09,85.01,85.03,17100.0,52.9892,53.0328,52.983,52.9954,17100.0
2010-04-20 14:05:00,85.03,85.12,85.0,85.03,21900.0,52.9954,53.0515,52.9767,52.9954,21900.0
2010-04-20 14:10:00,85.03,85.06,84.96,85.03,34300.0,52.9954,53.0141,52.9518,52.9954,34300.0
2010-04-20 14:15:00,85.02,85.13,85.01,85.1,13800.0,52.9892,53.0577,52.983,53.039,13800.0
2010-04-20 14:20:00,85.1,85.14,85.07,85.1,12700.0,53.039,53.064,53.0203,53.039,12700.0
2010-04-20 14:25:00,85.1,85.17,85.1,85.11,7300.0,53.039,53.0827,53.039,53.0453,7300.0
2010-04-20 14:30:00,85.09,85.15,85.07,85.15,17700.0,53.0328,53.0702,53.0203,53.0702,17700.0
2010-04-20 14:35:00,85.17,85.26,85.14,85.2,20400.0,53.0827,53.1388,53.064,53.1014,20400.0
2010-04-20 14:40:00,85.21,85.22,85.04,85.04,17100.0,53.1076,53.1138,53.0017,53.0017,17100.0
2010-04-20 14:45:00,85.06,85.11,85.03,85.11,19000.0,53.0141,53.0453,52.9954,53.0453,19000.0
2010-04-20 14:50:00,85.11,85.14,85.02,85.1,22700.0,53.0453,53.064,52.9892,53.039,22700.0
2010-04-20 14:55:00,85.1,85.11,85.03,85.05,14600.0,53.039,53.0453,52.9954,53.0079,14600.0
2010-04-20 15:00:00,85.04,85.05,84.94,84.97,80200.0,53.0017,53.0079,52.9393,52.958,80200.0
2010-04-20 15:05:00,84.96,85.0,84.91,85.0,38300.0,52.9518,52.9767,52.9206,52.9767,38300.0
2010-04-20 15:10:00,85.0,85.01,84.92,84.93,24300.0,52.9767,52.983,52.9269,52.9331,24300.0
2010-04-20 15:15:00,84.95,85.01,84.94,84.99,21200.0,52.9456,52.983,52.9393,52.9705,21200.0
2010-04-20 15:20:00,84.98,84.98,84.93,84.96,18800.0,52.9643,52.9643,52.9331,52.9518,18800.0
2010-04-20 15:25:00,84.95,85.09,84.95,85.07,22300.0,52.9456,53.0328,52.9456,53.0203,22300.0
2010-04-20 15:30:00,85.06,85.07,85.01,85.02,28300.0,53.0141,53.0203,52.983,52.9892,28300.0
2010-04-20 15:35:00,85.03,85.06,84.99,85.05,35600.0,52.9954,53.0141,52.9705,53.0079,35600.0
2010-04-20 15:40:00,85.07,85.15,85.06,85.13,41500.0,53.0203,53.0702,53.0141,53.0577,41500.0
2010-04-20 15:45:00,85.13,85.13,84.98,85.01,56200.0,53.0577,53.0577,52.9643,52.983,56200.0
2010-04-20 15:50:00,85.02,85.02,84.95,84.96,65500.0,52.9892,52.9892,52.9456,52.9518,65500.0
2010-04-20 15:55:00,84.95,85.02,84.89,85.02,93200.0,52.9456,52.9892,52.9082,52.9892,93200.0
2010-04-21 09:30:00,84.84,85.1,84.29,84.83,116000.0,52.877,53.039,52.5342,52.8708,116000.0
2010-04-21 09:35:00,84.82,85.39,84.7,85.29,66800.0,52.8645,53.2198,52.7897,53.1575,66800.0
2010-04-21 09:40:00,85.28,85.74,85.23,85.66,50500.0,53.1512,53.4379,53.1201,53.3881,50500.0
2010-04-21 09:45:00,85.67,86.01,85.48,85.72,39500.0,53.3943,53.6062,53.2759,53.4255,39500.0
2010-04-21 09:50:00,85.64,85.97,85.47,85.77,45700.0,53.3756,53.5813,53.2697,53.4566,45700.0
2010-04-21 09:55:00,85.79,85.86,85.59,85.8,23500.0,53.4691,53.5127,53.3444,53.4753,23500.0
2010-04-21 10:00:00,85.79,85.85,85.68,85.85,38500.0,53.4691,53.5065,53.4005,53.5065,38500.0
2010-04-21 10:05:00,85.85,86.06,85.77,85.81,44800.0,53.5065,53.6374,53.4566,53.4816,44800.0
2010-04-21 10:10:00,85.85,86.05,85.83,86.0,26100.0,53.5065,53.6311,53.494,53.6,26100.0
2010-04-21 10:15:00,86.02,86.22,85.94,86.21,41800.0,53.6124,53.7371,53.5626,53.7309,41800.0
2010-04-21 10:20:00,86.2,86.21,85.97,86.05,23700.0,53.7246,53.7309,53.5813,53.6311,23700.0
2010-04-21 10:25:00,86.05,86.06,85.98,86.04,23600.0,53.6311,53.6374,53.5875,53.6249,23600.0
2010-04-21 10:30:00,86.03,86.07,85.97,86.07,41100.0,53.6187,53.6436,53.5813,53.6436,41100.0
2010-04-21 10:35:00,86.08,86.25,86.0,86.22,38300.0,53.6498,53.7558,53.6,53.7371,38300.0
2010-04-21 10:40:00,86.22,86.5,86.22,86.44,80900.0,53.7371,53.9116,53.7371,53.8742,80900.0
2010-04-21 10:45:00,86.45,86.85,86.44,86.64,81700.0,53.8804,54.1297,53.8742,53.9989,81700.0
2010-04-21 10:50:00,86.63,86.64,86.44,86.47,48300.0,53.9926,53.9989,53.8742,53.8929,48300.0
2010-04-21 10:55:00,86.46,86.48,86.31,86.47,35000.0,53.8867,53.8991,53.7932,53.8929,35000.0
2010-04-21 11:00:00,86.48,86.5,86.36,86.38,28800.0,53.8991,53.9116,53.8243,53.8368,28800.0
2010-04-21 11:05:00,86.4,86.4,86.29,86.35,21000.0,53.8493,53.8493,53.7807,53.8181,21000.0
2010-04-21 11:10:00,86.32,86.36,86.24,86.26,27100.0,53.7994,53.8243,53.7496,53.762,27100.0
2010-04-21 11:15:00,86.26,86.46,86.16,86.42,27800.0,53.762,53.8867,53.6997,53.8617,27800.0
2010-04-21 11:20:00,86.43,86.49,86.35,86.35,20400.0,53.868,53.9054,53.8181,53.8181,20400.0
2010-04-21 11:25:00,86.35,86.35,86.1,86.1,25000.0,53.8181,53.8181,53.6623,53.6623,25000.0
2010-04-21 11:30:00,86.11,86.22,85.93,86.2,42400.0,53.6685,53.7371,53.5563,53.7246,42400.0
2010-04-21 11:35:00,86.21,86.21,85.99,86.1,30600.0,53.7309,53.7309,53.5937,53.6623,30600.0
2010-04-21 11:40:00,86.1,86.2,86.09,86.19,18000.0,53.6623,53.7246,53.6561,53.7184,18000.0
2010-04-21 11:45:00,86.19,86.29,86.09,86.11,26800.0,53.7184,53.7807,53.6561,53.6685,26800.0
2010-04-21 11:50:00,86.11,86.23,86.08,86.12,21000.0,53.6685,53.7433,53.6498,53.6748,21000.0
2010-04-21 11:55:00,86.13,86.21,86.13,86.21,19600.0,53.681,53.7309,53.681,53.7309,19600.0
2010-04-21 12:00:00,86.22,86.24,86.17,86.21,28700.0,53.7371,53.7496,53.7059,53.7309,28700.0
2010-04-21 12:05:00,86.22,86.22,86.07,86.09,11100.0,53.7371,53.7371,53.6436,53.6561,11100.0
2010-04-21 12:10:00,86.09,86.09,85.99,86.09,11600.0,53.6561,53.6561,53.5937,53.6561,11600.0
2010-04-21 12:15:00,86.09,86.2,86.09,86.09,12900.0,53.6561,53.7246,53.6561,53.6561,12900.0
2010-04-21 12:20:00,86.08,86.08,85.86,85.99,16500.0,53.6498,53.6498,53.5127,53.5937,16500.0
2010-04-21 12:25:00,86.0,86.12,86.0,86.09,10800.0,53.6,53.6748,53.6,53.6561,10800.0
2010-04-21 12:30:00,86.1,86.11,86.05,86.11,13200.0,53.6623,53.6685,53.6311,53.6685,13200.0
2010-04-21 12:35:00,86.11,86.23,86.1,86.16,11900.0,53.6685,53.7433,53.6623,53.6997,11900.0
2010-04-21 12:40:00,86.15,86.2,86.15,86.16,8400.0,53.6935,53.7246,53.6935,53.6997,8400.0
2010-04-21 12:45:00,86.17,86.19,86.03,86.13,21400.0,53.7059,53.7184,53.6187,53.681,21400.0
2010-04-21 12:50:00,86.14,86.3,86.14,86.23,15700.0,53.6872,53.787,53.6872,53.7433,15700.0
2010-04-21 12:55:00,86.23,86.23,86.04,86.04,15700.0,53.7433,53.7433,53.6249,53.6249,15700.0
2010-04-21 13:00:00,86.02,86.16,85.96,86.15,23500.0,53.6124,53.6997,53.575,53.6935,23500.0
2010-04-21 13:05:00,86.18,86.18,86.08,86.09,20700.0,53.7122,53.7122,53.6498,53.6561,20700.0
2010-04-21 13:10:00,86.09,86.12,86.01,86.1,15300.0,53.6561,53.6748,53.6062,53.6623,15300.0
2010-04-21 13:15:00,86.09,86.15,86.06,86.11,11600.0,53.6561,53.6935,53.6374,53.6685,11600.0
2010-04-21 13:20:00,86.12,86.14,85.98,85.99,15200.0,53.6748,53.6872,53.5875,53.5937,15200.0
2010-04-21 13:25:00,85.99,86.15,85.99,86.1,31900.0,53.5937,53.6935,53.5937,53.6623,31900.0
2010-04-21 13:30:00,86.09,86.15,86.04,86.11,16300.0,53.6561,53.6935,53.6249,53.6685,16300.0
2010-04-21 13:35:00,86.13,86.14,86.08,86.08,14300.0,53.681,53.6872,53.6498,53.6498,14300.0
2010-04-21 13:40:00,86.06,86.22,86.06,86.22,16200.0,53.6374,53.7371,53.6374,53.7371,16200.0
2010-04-21 13:45:00,86.24,86.39,86.19,86.27,13000.0,53.7496,53.843,53.7184,53.7683,13000.0
2010-04-21 13:50:00,86.27,86.39,86.17,86.18,50700.0,53.7683,53.843,53.7059,53.7122,50700.0
2010-04-21 13:55:00,86.18,86.28,86.17,86.22,27400.0,53.7122,53.7745,53.7059,53.7371,27400.0
2010-04-21 14:00:00,86.22,86.27,86.12,86.12,16300.0,53.7371,53.7683,53.6748,53.6748,16300.0
2010-04-21 14:05:00,86.12,86.18,86.11,86.12,7600.0,53.6748,53.7122,53.6685,53.6748,7600.0
2010-04-21 14:10:00,86.13,86.18,86.1,86.13,12900.0,53.681,53.7122,53.6623,53.681,12900.0
2010-04-21 14:15:00,86.13,86.13,86.05,86.07,19100.0,53.681,53.681,53.6311,53.6436,19100.0
2010-04-21 14:20:00,86.07,86.17,86.01,86.05,14800.0,53.6436,53.7059,53.6062,53.6311,14800.0
2010-04-21 14:25:00,86.08,86.11,85.97,85.97,15900.0,53.6498,53.6685,53.5813,53.5813,15900.0
2010-04-21 14:30:00,85.98,86.08,85.95,86.05,16000.0,53.5875,53.6498,53.5688,53.6311,16000.0
2010-04-21 14:35:00,86.05,86.05,85.98,86.01,16600.0,53.6311,53.6311,53.5875,53.6062,16600.0
2010-04-21 14:40:00,86.02,86.08,85.98,86.08,14400.0,53.6124,53.6498,53.5875,53.6498,14400.0
2010-04-21 14:45:00,86.09,86.12,85.99,86.03,21000.0,53.6561,53.6748,53.5937,53.6187,21000.0
2010-04-21 14:50:00,86.02,86.03,85.86,85.93,11800.0,53.6124,53.6187,53.5127,53.5563,11800.0
2010-04-21 14:55:00,85.96,86.08,85.95,86.08,10900.0,53.575,53.6498,53.5688,53.6498,10900.0
2010-04-21 15:00:00,86.09,86.09,85.99,86.0,19200.0,53.6561,53.6561,53.5937,53.6,19200.0
2010-04-21 15:05:00,86.01,86.04,86.0,86.01,14600.0,53.6062,53.6249,53.6,53.6062,14600.0
2010-04-21 15:10:00,86.01,86.07,86.01,86.06,12100.0,53.6062,53.6436,53.6062,53.6374,12100.0
2010-04-21 15:15:00,86.05,86.17,86.03,86.16,12000.0,53.6311,53.7059,53.6187,53.6997,12000.0
2010-04-21 15:20:00,86.16,86.16,86.03,86.08,15100.0,53.6997,53.6997,53.6187,53.6498,15100.0
2010-04-21 15:25:00,86.07,86.08,86.0,86.04,19900.0,53.6436,53.6498,53.6,53.6249,19900.0
2010-04-21 15:30:00,86.03,86.18,86.0,86.11,40900.0,53.6187,53.7122,53.6,53.6685,40900.0
2010-04-21 15:35:00,86.11,86.17,86.1,86.1,27600.0,53.6685,53.7059,53.6623,53.6623,27600.0
2010-04-21 15:40:00,86.11,86.2,86.07,86.18,38500.0,53.6685,53.7246,53.6436,53.7122,38500.0
2010-04-21 15:45:00,86.18,86.3,86.18,86.29,62700.0,53.7122,53.787,53.7122,53.7807,62700.0
2010-04-21 15:50:00,86.29,86.34,86.2,86.21,68500.0,53.7807,53.8119,53.7246,53.7309,68500.0
2010-04-21 15:55:00,86.22,86.24,86.14,86.2,77100.0,53.7371,53.7496,53.6872,53.7246,77100.0
2010-04-22 09:30:00,85.89,86.44,85.86,85.95,34600.0,53.5314,53.8742,53.5127,53.5688,34600.0
2010-04-22 09:35:00,85.94,86.01,85.56,85.74,24400.0,53.5626,53.6062,53.3257,53.4379,24400.0
2010-04-22 09:40:00,85.71,85.72,85.41,85.54,41200.0,53.4192,53.4255,53.2323,53.3133,41200.0
2010-04-22 09:45:00,85.57,85.87,85.51,85.78,26900.0,53.332,53.519,53.2946,53.4629,26900.0
2010-04-22 09:50:00,85.79,85.99,85.79,85.9,26100.0,53.4691,53.5937,53.4691,53.5377,26100.0
2010-04-22 09:55:00,85.89,85.91,85.55,85.74,22700.0,53.5314,53.5439,53.3195,53.4379,22700.0
2010-04-22 10:00:00,85.71,86.0,85.7,85.94,51600.0,53.4192,53.6,53.413,53.5626,51600.0
2010-04-22 10:05:00,85.96,86.28,85.96,86.19,28400.0,53.575,53.7745,53.575,53.7184,28400.0
2010-04-22 10:10:00,86.18,86.35,86.18,86.28,29300.0,53.7122,53.8181,53.7122,53.7745,29300.0
2010-04-22 10:15:00,86.3,86.31,86.13,86.27,33400.0,53.787,53.7932,53.681,53.7683,33400.0
2010-04-22 10:20:00,86.24,86.43,86.22,86.43,38800.0,53.7496,53.868,53.7371,53.868,38800.0
2010-04-22 10:25:00,86.43,86.64,86.4,86.42,40300.0,53.868,53.9989,53.8493,53.8617,40300.0
2010-04-22 10:30:00,86.43,86.53,86.25,86.29,88000.0,53.868,53.9303,53.7558,53.7807,88000.0
2010-04-22 10:35:00,86.33,86.33,86.08,86.13,72900.0,53.8057,53.8057,53.6498,53.681,72900.0
2010-04-22 10:40:00,86.13,86.13,85.91,86.05,27500.0,53.681,53.681,53.5439,53.6311,27500.0
2010-04-22 10:45:00,86.09,86.09,85.95,85.98,85700.0,53.6561,53.6561,53.5688,53.5875,85700.0
2010-04-22 10:50:00,85.98,86.06,85.83,85.84,26000.0,53.5875,53.6374,53.494,53.5003,26000.0
2010-04-22 10:55:00,85.84,86.12,85.84,85.96,30400.0,53.5003,53.6748,53.5003,53.575,30400.0
2010-04-22 11:00:00,85.98,86.17,85.93,86.13,30700.0,53.5875,53.7059,53.5563,53.681,30700.0
2010-04-22 11:05:00,86.13,86.3,86.11,86.15,39900.0,53.681,53.787,53.6685,53.6935,39900.0
2010-04-22 11:10:00,86.14,86.3,86.11,86.29,21500.0,53.6872,53.787,53.6685,53.7807,21500.0
2010-04-22 11:15:00,86.3,86.3,85.92,86.04,48500.0,53.787,53.787,53.5501,53.6249,48500.0
2010-04-22 11:20:00,86.04,86.15,86.04,86.14,25000.0,53.6249,53.6935,53.6249,53.6872,25000.0
2010-04-22 11:25:00,86.12,86.18,86.0,86.1,25700.0,53.6748,53.7122,53.6,53.6623,25700.0
2010-04-22 11:30:00,86.09,86.24,86.09,86.24,33200.0,53.6561,53.7496,53.6561,53.7496,33200.0
2010-04-22 11:35:00,86.21,86.32,86.14,86.23,58400.0,53.7309,53.7994,53.6872,53.7433,58400.0
2010-04-22 11:40:00,86.23,86.33,86.21,86.26,20000.0,53.7433,53.8057,53.7309,53.762,20000.0
2010-04-22 11:45:00,86.26,86.27,86.15,86.19,25500.0,53.762,53.7683,53.6935,53.7184,25500.0
2010-04-22 11:50:00,86.19,86.3,86.15,86.17,33100.0,53.7184,53.787,53.6935,53.7059,33100.0
2010-04-22 11:55:00,86.14,86.32,86.14,86.29,25900.0,53.6872,53.7994,53.6872,53.7807,25900.0
2010-04-22 12:00:00,86.28,86.31,86.19,86.21,15700.0,53.7745,53.7932,53.7184,53.7309,15700.0
2010-04-22 12:05:00,86.2,86.3,86.17,86.24,29700.0,53.7246,53.787,53.7059,53.7496,29700.0
2010-04-22 12:10:00,86.24,86.33,86.21,86.24,11500.0,53.7496,53.8057,53.7309,53.7496,11500.0
2010-04-22 12:15:00,86.25,86.33,86.18,86.19,10500.0,53.7558,53.8057,53.7122,53.7184,10500.0
2010-04-22 12:20:00,86.18,86.23,86.13,86.2,24300.0,53.7122,53.7433,53.681,53.7246,24300.0
2010-04-22 12:25:00,86.21,86.24,86.14,86.24,17300.0,53.7309,53.7496,53.6872,53.7496,17300.0
2010-04-22 12:30:00,86.25,86.25,86.16,86.17,6800.0,53.7558,53.7558,53.6997,53.7059,6800.0
2010-04-22 12:35:00,86.17,86.28,86.14,86.23,14800.0,53.7059,53.7745,53.6872,53.7433,14800.0
2010-04-22 12:40:00,86.23,86.26,86.15,86.17,11500.0,53.7433,53.762,53.6935,53.7059,11500.0
2010-04-22 12:45:00,86.17,86.27,86.15,86.21,13400.0,53.7059,53.7683,53.6935,53.7309,13400.0
2010-04-22 12:50:00,86.21,86.22,86.13,86.16,8700.0,53.7309,53.7371,53.681,53.6997,8700.0
2010-04-22 12:55:00,86.15,86.2,86.14,86.19,10200.0,53.6935,53.7246,53.6872,53.7184,10200.0
2010-04-22 13:00:00,86.19,86.35,86.17,86.32,23200.0,53.7184,53.8181,53.7059,53.7994,23200.0
2010-04-22 13:05:00,86.32,86.56,86.32,86.56,20500.0,53.7994,53.949,53.7994,53.949,20500.0
2010-04-22 13:10:00,86.56,86.63,86.49,86.58,19900.0,53.949,53.9926,53.9054,53.9615,19900.0
2010-04-22 13:15:00,86.56,86.67,86.56,86.59,16700.0,53.949,54.0176,53.949,53.9677,16700.0
2010-04-22 13:20:00,86.58,86.64,86.53,86.56,7700.0,53.9615,53.9989,53.9303,53.949,7700.0
2010-04-22 13:25:00,86.54,86.71,86.54,86.58,16300.0,53.9365,54.0425,53.9365,53.9615,16300.0
2010-04-22 13:30:00,86.57,86.58,86.47,86.52,11000.0,53.9552,53.9615,53.8929,53.9241,11000.0
2010-04-22 13:35:00,86.54,86.54,86.46,86.49,7800.0,53.9365,53.9365,53.8867,53.9054,7800.0
2010-04-22 13:40:00,86.49,86.51,86.45,86.46,4700.0,53.9054,53.9178,53.8804,53.8867,4700.0
2010-04-22 13:45:00,86.49,86.54,86.46,86.52,16100.0,53.9054,53.9365,53.8867,53.9241,16100.0
2010-04-22 13:50:00,86.53,86.53,86.39,86.48,21600.0,53.9303,53.9303,53.843,53.8991,21600.0
2010-04-22 13:55:00,86.5,86.64,86.49,86.5,18100.0,53.9116,53.9989,53.9054,53.9116,18100.0
2010-04-22 14:00:00,86.49,86.5,86.39,86.39,20300.0,53.9054,53.9116,53.843,53.843,20300.0
2010-04-22 14:05:00,86.39,86.42,86.34,86.39,13000.0,53.843,53.8617,53.8119,53.843,13000.0
2010-04-22 14:10:00,86.39,86.39,86.33,86.37,24500.0,53.843,53.843,53.8057,53.8306,24500.0
2010-04-22 14:15:00,86.37,86.43,86.34,86.36,38000.0,53.8306,53.868,53.8119,53.8243,38000.0
2010-04-22 14:20:00,86.35,86.35,86.21,86.22,24700.0,53.8181,53.8181,53.7309,53.7371,24700.0
2010-04-22 14:25:00,86.23,86.38,86.22,86.34,29900.0,53.7433,53.8368,53.7371,53.8119,29900.0
2010-04-22 14:30:00,86.36,86.54,86.34,86.49,27400.0,53.8243,53.9365,53.8119,53.9054,27400.0
2010-04-22 14:35:00,86.5,86.52,86.44,86.47,22600.0,53.9116,53.9241,53.8742,53.8929,22600.0
2010-04-22 14:40:00,86.49,86.52,86.39,86.43,15700.0,53.9054,53.9241,53.843,53.868,15700.0
2010-04-22 14:45:00,86.43,86.54,86.38,86.38,15000.0,53.868,53.9365,53.8368,53.8368,15000.0
2010-04-22 14:50:00,86.4,86.41,86.31,86.36,17300.0,53.8493,53.8555,53.7932,53.8243,17300.0
2010-04-22 14:55:00,86.37,86.4,86.27,86.32,9500.0,53.8306,53.8493,53.7683,53.7994,9500.0
2010-04-22 15:00:00,86.35,86.38,86.32,86.36,11900.0,53.8181,53.8368,53.7994,53.8243,11900.0
2010-04-22 15:05:00,86.35,86.38,86.16,86.16,24600.0,53.8181,53.8368,53.6997,53.6997,24600.0
2010-04-22 15:10:00,86.17,86.34,86.17,86.34,15900.0,53.7059,53.8119,53.7059,53.8119,15900.0
2010-04-22 15:15:00,86.35,86.41,86.32,86.36,15700.0,53.8181,53.8555,53.7994,53.8243,15700.0
2010-04-22 15:20:00,86.36,86.48,86.36,86.43,30800.0,53.8243,53.8991,53.8243,53.868,30800.0
2010-04-22 15:25:00,86.42,86.53,86.39,86.53,28700.0,53.8617,53.9303,53.843,53.9303,28700.0
2010-04-22 15:30:00,86.53,86.7,86.53,86.7,52400.0,53.9303,54.0363,53.9303,54.0363,52400.0
2010-04-22 15:35:00,86.7,86.73,86.63,86.65,44600.0,54.0363,54.055,53.9926,54.0051,44600.0
2010-04-22 15:40:00,86.65,86.67,86.53,86.67,52600.0,54.0051,54.0176,53.9303,54.0176,52600.0
2010-04-22 15:45:00,86.63,86.66,86.49,86.51,69600.0,53.9926,54.0113,53.9054,53.9178,69600.0
2010-04-22 15:50:00,86.52,86.73,86.5,86.67,122600.0,53.9241,54.055,53.9116,54.0176,122600.0
2010-04-22 15:55:00,86.67,86.78,86.63,86.67,142800.0,54.0176,54.0861,53.9926,54.0176,142800.0
2010-04-23 09:30:00,86.73,86.8,86.16,86.21,28800.0,54.055,54.0986,53.6997,53.7309,28800.0
2010-04-23 09:35:00,86.15,86.43,86.15,86.43,8100.0,53.6935,53.868,53.6935,53.868,8100.0
2010-04-23 09:40:00,86.43,86.57,85.98,85.98,20600.0,53.868,53.9552,53.5875,53.5875,20600.0
2010-04-23 09:45:00,85.94,86.3,85.94,86.12,21900.0,53.5626,53.787,53.5626,53.6748,21900.0
2010-04-23 09:50:00,86.16,86.4,86.14,86.4,11300.0,53.6997,53.8493,53.6872,53.8493,11300.0
2010-04-23 09:55:00,86.37,86.43,86.31,86.35,13400.0,53.8306,53.868,53.7932,53.8181,13400.0
2010-04-23 10:00:00,86.36,86.59,86.36,86.47,31900.0,53.8243,53.9677,53.8243,53.8929,31900.0
2010-04-23 10:05:00,86.47,86.59,86.43,86.57,16800.0,53.8929,53.9677,53.868,53.9552,16800.0
2010-04-23 10:10:00,86.54,86.72,86.54,86.68,15900.0,53.9365,54.0487,53.9365,54.0238,15900.0
2010-04-23 10:15:00,86.71,86.71,86.42,86.43,11300.0,54.0425,54.0425,53.8617,53.868,11300.0
2010-04-23 10:20:00,86.42,86.44,86.35,86.38,9200.0,53.8617,53.8742,53.8181,53.8368,9200.0
2010-04-23 10:25:00,86.39,86.55,86.31,86.31,25100.0,53.843,53.9428,53.7932,53.7932,25100.0
2010-04-23 10:30:00,86.28,86.3,86.03,86.08,25300.0,53.7745,53.787,53.6187,53.6498,25300.0
2010-04-23 10:35:00,86.11,86.27,86.08,86.24,14700.0,53.6685,53.7683,53.6498,53.7496,14700.0
2010-04-23 10:40:00,86.24,86.39,86.22,86.35,14900.0,53.7496,53.843,53.7371,53.8181,14900.0
2010-04-23 10:45:00,86.35,86.39,86.23,86.26,12700.0,53.8181,53.843,53.7433,53.762,12700.0
2010-04-23 10:50:00,86.28,86.35,86.22,86.35,11700.0,53.7745,53.8181,53.7371,53.8181,11700.0
2010-04-23 10:55:00,86.34,86.34,86.15,86.24,9800.0,53.8119,53.8119,53.6935,53.7496,9800.0
2010-04-23 11:00:00,86.23,86.25,86.0,86.06,14800.0,53.7433,53.7558,53.6,53.6374,14800.0
2010-04-23 11:05:00,86.05,86.27,86.05,86.2,21700.0,53.6311,53.7683,53.6311,53.7246,21700.0
2010-04-23 11:10:00,86.21,86.27,86.14,86.26,71700.0,53.7309,53.7683,53.6872,53.762,71700.0
2010-04-23 11:15:00,86.27,86.51,86.26,86.51,13500.0,53.7683,53.9178,53.762,53.9178,13500.0
2010-04-23 11:20:00,86.49,86.5,86.46,86.47,8300.0,53.9054,53.9116,53.8867,53.8929,8300.0
2010-04-23 11:25:00,86.46,86.5,86.22,86.22,12000.0,53.8867,53.9116,53.7371,53.7371,12000.0
2010-04-23 11:30:00,86.22,86.23,86.05,86.11,26700.0,53.7371,53.7433,53.6311,53.6685,26700.0
2010-04-23 11:35:00,86.14,86.37,86.14,86.36,13500.0,53.6872,53.8306,53.6872,53.8243,13500.0
2010-04-23 11:40:00,86.35,86.35,86.26,86.29,6200.0,53.8181,53.8181,53.762,53.7807,6200.0
2010-04-23 11:45:00,86.29,86.29,86.21,86.22,8300.0,53.7807,53.7807,53.7309,53.7371,8300.0
2010-04-23 11:50:00,86.23,86.23,86.14,86.18,8700.0,53.7433,53.7433,53.6872,53.7122,8700.0
2010-04-23 11:55:00,86.16,86.24,86.14,86.18,11200.0,53.6997,53.7496,53.6872,53.7122,11200.0
2010-04-23 12:00:00,86.15,86.24,86.12,86.12,11000.0,53.6935,53.7496,53.6748,53.6748,11000.0
2010-04-23 12:05:00,86.14,86.22,86.1,86.21,7500.0,53.6872,53.7371,53.6623,53.7309,7500.0
2010-04-23 12:10:00,86.23,86.25,86.17,86.21,17200.0,53.7433,53.7558,53.7059,53.7309,17200.0
2010-04-23 12:15:00,86.21,86.23,86.16,86.22,8600.0,53.7309,53.7433,53.6997,53.7371,8600.0
2010-04-23 12:20:00,86.23,86.31,86.2,86.31,21200.0,53.7433,53.7932,53.7246,53.7932,21200.0
2010-04-23 12:25:00,86.31,86.32,86.28,86.32,7400.0,53.7932,53.7994,53.7745,53.7994,7400.0
2010-04-23 12:30:00,86.31,86.32,86.27,86.29,8900.0,53.7932,53.7994,53.7683,53.7807,8900.0
2010-04-23 12:35:00,86.29,86.31,86.28,86.29,6100.0,53.7807,53.7932,53.7745,53.7807,6100.0
2010-04-23 12:40:00,86.29,86.33,86.28,86.28,13100.0,53.7807,53.8057,53.7745,53.7745,13100.0
2010-04-23 12:45:00,86.27,86.31,86.24,86.28,14700.0,53.7683,53.7932,53.7496,53.7745,14700.0
2010-04-23 12:50:00,86.28,86.35,86.26,86.29,11500.0,53.7745,53.8181,53.762,53.7807,11500.0
2010-04-23 12:55:00,86.3,86.37,86.29,86.3,14800.0,53.787,53.8306,53.7807,53.787,14800.0
2010-04-23 13:00:00,86.29,86.35,86.25,86.33,21600.0,53.7807,53.8181,53.7558,53.8057,21600.0
2010-04-23 13:05:00,86.33,86.42,86.33,86.4,7900.0,53.8057,53.8617,53.8057,53.8493,7900.0
2010-04-23 13:10:00,86.4,86.46,86.39,86.46,7600.0,53.8493,53.8867,53.843,53.8867,7600.0
2010-04-23 13:15:00,86.46,86.46,86.32,86.32,9200.0,53.8867,53.8867,53.7994,53.7994,9200.0
2010-04-23 13:20:00,86.32,86.4,86.32,86.4,8600.0,53.7994,53.8493,53.7994,53.8493,8600.0
2010-04-23 13:25:00,86.42,86.43,86.37,86.37,4900.0,53.8617,53.868,53.8306,53.8306,4900.0
2010-04-23 13:30:00,86.39,86.41,86.34,86.34,5800.0,53.843,53.8555,53.8119,53.8119,5800.0
2010-04-23 13:35:00,86.35,86.35,86.26,86.26,7700.0,53.8181,53.8181,53.762,53.762,7700.0
2010-04-23 13:40:00,86.26,86.33,86.25,86.26,15900.0,53.762,53.8057,53.7558,53.762,15900.0
2010-04-23 13:45:00,86.27,86.33,86.26,86.3,8100.0,53.7683,53.8057,53.762,53.787,8100.0
2010-04-23 13:50:00,86.31,86.37,86.31,86.33,15100.0,53.7932,53.8306,53.7932,53.8057,15100.0
2010-04-23 13:55:00,86.32,86.32,86.25,86.25,7300.0,53.7994,53.7994,53.7558,53.7558,7300.0
2010-04-23 14:00:00,86.25,86.35,86.25,86.35,7000.0,53.7558,53.8181,53.7558,53.8181,7000.0
2010-04-23 14:05:00,86.34,86.41,86.33,86.36,10900.0,53.8119,53.8555,53.8057,53.8243,10900.0
2010-04-23 14:10:00,86.37,86.43,86.32,86.32,14200.0,53.8306,53.868,53.7994,53.7994,14200.0
2010-04-23 14:15:00,86.32,86.36,86.29,86.32,17800.0,53.7994,53.8243,53.7807,53.7994,17800.0
2010-04-23 14:20:00,86.31,86.37,86.3,86.37,13100.0,53.7932,53.8306,53.787,53.8306,13100.0
2010-04-23 14:25:00,86.36,86.4,86.35,86.37,8700.0,53.8243,53.8493,53.8181,53.8306,8700.0
2010-04-23 14:30:00,86.36,86.4,86.33,86.4,13200.0,53.8243,53.8493,53.8057,53.8493,13200.0
2010-04-23 14:35:00,86.4,86.42,86.35,86.39,8600.0,53.8493,53.8617,53.8181,53.843,8600.0
2010-04-23 14:40:00,86.39,86.45,86.39,86.4,8500.0,53.843,53.8804,53.843,53.8493,8500.0
2010-04-23 14:45:00,86.4,86.49,86.4,86.46,12600.0,53.8493,53.9054,53.8493,53.8867,12600.0
2010-04-23 14:50:00,86.48,86.67,86.45,86.65,18100.0,53.8991,54.0176,53.8804,54.0051,18100.0
2010-04-23 14:55:00,86.65,86.67,86.6,86.63,10800.0,54.0051,54.0176,53.9739,53.9926,10800.0
2010-04-23 15:00:00,86.63,86.64,86.57,86.6,13600.0,53.9926,53.9989,53.9552,53.9739,13600.0
2010-04-23 15:05:00,86.59,86.65,86.55,86.63,15400.0,53.9677,54.0051,53.9428,53.9926,15400.0
2010-04-23 15:10:00,86.61,86.65,86.55,86.62,13600.0,53.9802,54.0051,53.9428,53.9864,13600.0
2010-04-23 15:15:00,86.62,86.67,86.59,86.65,13800.0,53.9864,54.0176,53.9677,54.0051,13800.0
2010-04-23 15:20:00,86.64,86.68,86.62,86.68,13500.0,53.9989,54.0238,53.9864,54.0238,13500.0
2010-04-23 15:25:00,86.69,86.69,86.64,86.67,9300.0,54.03,54.03,53.9989,54.0176,9300.0
2010-04-23 15:30:00,86.66,86.7,86.62,86.65,18800.0,54.0113,54.0363,53.9864,54.0051,18800.0
2010-04-23 15:35:00,86.67,86.68,86.64,86.66,12800.0,54.0176,54.0238,53.9989,54.0113,12800.0
2010-04-23 15:40:00,86.68,86.68,86.59,86.64,23900.0,54.0238,54.0238,53.9677,53.9989,23900.0
2010-04-23 15:45:00,86.64,86.8,86.62,86.78,47700.0,53.9989,54.0986,53.9864,54.0861,47700.0
2010-04-23 15:50:00,86.78,86.84,86.73,86.84,42600.0,54.0861,54.1235,54.055,54.1235,42600.0
2010-04-23 15:55:00,86.83,86.91,86.83,86.88,61600.0,54.1173,54.1671,54.1173,54.1484,61600.0
2010-04-26 09:30:00,87.03,87.03,86.82,86.83,25900.0,54.2419,54.2419,54.111,54.1173,25900.0
2010-04-26 09:35:00,86.87,86.97,86.79,86.87,18400.0,54.1422,54.2045,54.0923,54.1422,18400.0
2010-04-26 09:40:00,86.9,87.04,86.72,86.72,18600.0,54.1609,54.2482,54.0487,54.0487,18600.0
2010-04-26 09:45:00,86.73,86.83,86.63,86.8,22700.0,54.055,54.1173,53.9926,54.0986,22700.0
2010-04-26 09:50:00,86.83,87.01,86.7,86.9,43300.0,54.1173,54.2295,54.0363,54.1609,43300.0
2010-04-26 09:55:00,86.89,86.9,86.56,86.79,24700.0,54.1547,54.1609,53.949,54.0923,24700.0
2010-04-26 10:00:00,86.8,87.0,86.78,87.0,12200.0,54.0986,54.2232,54.0861,54.2232,12200.0
2010-04-26 10:05:00,87.05,87.06,86.81,86.81,18600.0,54.2544,54.2606,54.1048,54.1048,18600.0
2010-04-26 10:10:00,86.84,86.84,86.64,86.76,15100.0,54.1235,54.1235,53.9989,54.0737,15100.0
2010-04-26 10:15:00,86.76,86.81,86.64,86.66,13000.0,54.0737,54.1048,53.9989,54.0113,13000.0
2010-04-26 10:20:00,86.65,86.65,86.52,86.52,22700.0,54.0051,54.0051,53.9241,53.9241,22700.0
2010-04-26 10:25:00,86.52,86.53,86.34,86.42,34400.0,53.9241,53.9303,53.8119,53.8617,34400.0
2010-04-26 10:30:00,86.42,86.65,86.42,86.53,21300.0,53.8617,54.0051,53.8617,53.9303,21300.0
2010-04-26 10:35:00,86.55,86.61,86.41,86.45,12900.0,53.9428,53.9802,53.8555,53.8804,12900.0
2010-04-26 10:40:00,86.44,86.6,86.44,86.54,18500.0,53.8742,53.9739,53.8742,53.9365,18500.0
2010-04-26 10:45:00,86.55,86.58,86.39,86.45,31300.0,53.9428,53.9615,53.843,53.8804,31300.0
2010-04-26 10:50:00,86.45,86.45,86.29,86.39,21800.0,53.8804,53.8804,53.7807,53.843,21800.0
2010-04-26 10:55:00,86.4,86.43,86.36,86.36,15700.0,53.8493,53.868,53.8243,53.8243,15700.0
2010-04-26 11:00:00,86.36,86.45,86.32,86.4,59800.0,53.8243,53.8804,53.7994,53.8493,59800.0
2010-04-26 11:05:00,86.39,86.4,86.34,86.37,10100.0,53.843,53.8493,53.8119,53.8306,10100.0
2010-04-26 11:10:00,86.33,86.41,86.32,86.39,8700.0,53.8057,53.8555,53.7994,53.843,8700.0
2010-04-26 11:15:00,86.39,86.39,86.24,86.27,12500.0,53.843,53.843,53.7496,53.7683,12500.0
2010-04-26 11:20:00,86.27,86.27,86.15,86.18,12500.0,53.7683,53.7683,53.6935,53.7122,12500.0
2010-04-26 11:25:00,86.17,86.23,86.16,86.2,12000.0,53.7059,53.7433,53.6997,53.7246,12000.0
2010-04-26 11:30:00,86.18,86.22,86.15,86.17,15900.0,53.7122,53.7371,53.6935,53.7059,15900.0
2010-04-26 11:35:00,86.16,86.16,86.01,86.04,23400.0,53.6997,53.6997,53.6062,53.6249,23400.0
2010-04-26 11:40:00,86.04,86.04,85.98,86.0,12500.0,53.6249,53.6249,53.5875,53.6,12500.0
2010-04-26 11:45:00,86.02,86.1,85.99,86.07,15600.0,53.6124,53.6623,53.5937,53.6436,15600.0
2010-04-26 11:50:00,86.07,86.1,86.0,86.01,19700.0,53.6436,53.6623,53.6,53.6062,19700.0
2010-04-26 11:55:00,86.02,86.02,85.95,86.0,14500.0,53.6124,53.6124,53.5688,53.6,14500.0
2010-04-26 12:00:00,86.0,86.02,85.92,86.02,18900.0,53.6,53.6124,53.5501,53.6124,18900.0
2010-04-26 12:05:00,86.0,86.03,85.96,85.96,11700.0,53.6,53.6187,53.575,53.575,11700.0
2010-04-26 12:10:00,85.97,86.04,85.96,85.96,14800.0,53.5813,53.6249,53.575,53.575,14800.0
2010-04-26 12:15:00,85.99,86.08,85.98,86.05,18600.0,53.5937,53.6498,53.5875,53.6311,18600.0
2010-04-26 12:20:00,86.03,86.12,85.98,86.11,9200.0,53.6187,53.6748,53.5875,53.6685,9200.0
2010-04-26 12:25:00,86.11,86.2,86.08,86.17,6800.0,53.6685,53.7246,53.6498,53.7059,6800.0
2010-04-26 12:30:00,86.18,86.22,86.11,86.19,8700.0,53.7122,53.7371,53.6685,53.7184,8700.0
2010-04-26 12:35:00,86.21,86.23,86.18,86.18,7800.0,53.7309,53.7433,53.7122,53.7122,7800.0
2010-04-26 12:40:00,86.2,86.23,86.17,86.23,65600.0,53.7246,53.7433,53.7059,53.7433,65600.0
2010-04-26 12:45:00,86.24,86.34,86.2,86.25,23100.0,53.7496,53.8119,53.7246,53.7558,23100.0
2010-04-26 12:50:00,86.24,86.36,86.23,86.34,16000.0,53.7496,53.8243,53.7433,53.8119,16000.0
2010-04-26 12:55:00,86.32,86.49,86.31,86.47,11300.0,53.7994,53.9054,53.7932,53.8929,11300.0
2010-04-26 13:00:00,86.49,86.56,86.49,86.5,45000.0,53.9054,53.949,53.9054,53.9116,45000.0
2010-04-26 13:05:00,86.49,86.49,86.34,86.35,7600.0,53.9054,53.9054,53.8119,53.8181,7600.0
2010-04-26 13:10:00,86.35,86.41,86.33,86.38,5100.0,53.8181,53.8555,53.8057,53.8368,5100.0
2010-04-26 13:15:00,86.41,86.42,86.34,86.38,5500.0,53.8555,53.8617,53.8119,53.8368,5500.0
2010-04-26 13:20:00,86.38,86.4,86.36,86.4,4900.0,53.8368,53.8493,53.8243,53.8493,4900.0
2010-04-26 13:25:00,86.41,86.41,86.26,86.26,3600.0,53.8555,53.8555,53.762,53.762,3600.0
2010-04-26 13:30:00,86.25,86.29,86.18,86.19,8100.0,53.7558,53.7807,53.7122,53.7184,8100.0
2010-04-26 13:35:00,86.2,86.32,86.18,86.32,7300.0,53.7246,53.7994,53.7122,53.7994,7300.0
2010-04-26 13:40:00,86.29,86.33,86.28,86.31,4900.0,53.7807,53.8057,53.7745,53.7932,4900.0
2010-04-26 13:45:00,86.27,86.3,86.24,86.3,3100.0,53.7683,53.787,53.7496,53.787,3100.0
2010-04-26 13:50:00,86.3,86.3,86.22,86.23,7600.0,53.787,53.787,53.7371,53.7433,7600.0
2010-04-26 13:55:00,86.22,86.35,86.14,86.15,29400.0,53.7371,53.8181,53.6872,53.6935,29400.0
2010-04-26 14:00:00,86.16,86.17,86.13,86.14,11100.0,53.6997,53.7059,53.681,53.6872,11100.0
2010-04-26 14:05:00,86.15,86.23,86.13,86.21,11200.0,53.6935,53.7433,53.681,53.7309,11200.0
2010-04-26 14:10:00,86.2,86.2,86.14,86.15,6600.0,53.7246,53.7246,53.6872,53.6935,6600.0
2010-04-26 14:15:00,86.15,86.2,86.15,86.19,7600.0,53.6935,53.7246,53.6935,53.7184,7600.0
2010-04-26 14:20:00,86.17,86.22,86.12,86.22,6200.0,53.7059,53.7371,53.6748,53.7371,6200.0
2010-04-26 14:25:00,86.22,86.33,86.17,86.33,6100.0,53.7371,53.8057,53.7059,53.8057,6100.0
2010-04-26 14:30:00,86.31,86.31,86.21,86.25,5200.0,53.7932,53.7932,53.7309,53.7558,5200.0
2010-04-26 14:35:00,86.25,86.29,86.2,86.23,8100.0,53.7558,53.7807,53.7246,53.7433,8100.0
2010-04-26 14:40:00,86.25,86.25,86.14,86.18,7300.0,53.7558,53.7558,53.6872,53.7122,7300.0
2010-04-26 14:45:00,86.19,86.27,86.19,86.25,6500.0,53.7184,53.7683,53.7184,53.7558,6500.0
2010-04-26 14:50:00,86.31,86.33,86.19,86.21,18000.0,53.7932,53.8057,53.7184,53.7309,18000.0
2010-04-26 14:55:00,86.21,86.23,86.16,86.18,10500.0,53.7309,53.7433,53.6997,53.7122,10500.0
2010-04-26 15:00:00,86.17,86.17,86.07,86.11,25200.0,53.7059,53.7059,53.6436,53.6685,25200.0
2010-04-26 15:05:00,86.1,86.11,86.07,86.09,22300.0,53.6623,53.6685,53.6436,53.6561,22300.0
2010-04-26 15:10:00,86.09,86.09,85.99,85.99,29100.0,53.6561,53.6561,53.5937,53.5937,29100.0
2010-04-26 15:15:00,85.98,86.04,85.95,85.98,26100.0,53.5875,53.6249,53.5688,53.5875,26100.0
2010-04-26 15:20:00,85.97,86.03,85.93,86.03,57600.0,53.5813,53.6187,53.5563,53.6187,57600.0
2010-04-26 15:25:00,86.02,86.03,86.01,86.03,18700.0,53.6124,53.6187,53.6062,53.6187,18700.0
2010-04-26 15:30:00,86.02,86.1,86.0,86.07,37500.0,53.6124,53.6623,53.6,53.6436,37500.0
2010-04-26 15:35:00,86.08,86.16,86.07,86.09,45300.0,53.6498,53.6997,53.6436,53.6561,45300.0
2010-04-26 15:40:00,86.09,86.13,86.01,86.05,29800.0,53.6561,53.681,53.6062,53.6311,29800.0
2010-04-26 15:45:00,86.05,86.05,85.93,86.0,41500.0,53.6311,53.6311,53.5563,53.6,41500.0
2010-04-26 15:50:00,86.01,86.17,86.0,86.17,38700.0,53.6062,53.7059,53.6,53.7059,38700.0
2010-04-26 15:55:00,86.16,86.18,86.1,86.1,44000.0,53.6997,53.7122,53.6623,53.6623,44000.0
2010-04-27 09:30:00,85.99,86.27,85.86,85.98,24100.0,53.5937,53.7683,53.5127,53.5875,24100.0
2010-04-27 09:35:00,86.01,86.03,85.26,85.42,27300.0,53.6062,53.6187,53.1388,53.2385,27300.0
2010-04-27 09:40:00,85.42,85.51,85.3,85.35,24800.0,53.2385,53.2946,53.1637,53.1949,24800.0
2010-04-27 09:45:00,85.3,85.43,85.27,85.3,25100.0,53.1637,53.2447,53.145,53.1637,25100.0
2010-04-27 09:50:00,85.26,85.51,85.26,85.34,20500.0,53.1388,53.2946,53.1388,53.1886,20500.0
2010-04-27 09:55:00,85.32,85.46,85.31,85.4,22100.0,53.1762,53.2634,53.1699,53.226,22100.0
2010-04-27 10:00:00,85.39,85.55,85.29,85.37,40400.0,53.2198,53.3195,53.1575,53.2073,40400.0
2010-04-27 10:05:00,85.4,85.52,85.33,85.42,20900.0,53.226,53.3008,53.1824,53.2385,20900.0
2010-04-27 10:10:00,85.39,85.46,85.33,85.44,14300.0,53.2198,53.2634,53.1824,53.251,14300.0
2010-04-27 10:15:00,85.47,85.54,85.34,85.52,20500.0,53.2697,53.3133,53.1886,53.3008,20500.0
2010-04-27 10:20:00,85.52,85.64,85.5,85.52,18400.0,53.3008,53.3756,53.2883,53.3008,18400.0
2010-04-27 10:25:00,85.52,85.62,85.46,85.51,30300.0,53.3008,53.3631,53.2634,53.2946,30300.0
2010-04-27 10:30:00,85.52,85.65,85.46,85.61,19000.0,53.3008,53.3818,53.2634,53.3569,19000.0
2010-04-27 10:35:00,85.62,85.62,85.47,85.53,20400.0,53.3631,53.3631,53.2697,53.307,20400.0
2010-04-27 10:40:00,85.51,85.56,85.4,85.45,24000.0,53.2946,53.3257,53.226,53.2572,24000.0
2010-04-27 10:45:00,85.44,85.52,85.37,85.5,17900.0,53.251,53.3008,53.2073,53.2883,17900.0
2010-04-27 10:50:00,85.49,85.53,85.25,85.35,22400.0,53.2821,53.307,53.1325,53.1949,22400.0
2010-04-27 10:55:00,85.38,85.51,85.25,85.45,16500.0,53.2136,53.2946,53.1325,53.2572,16500.0
2010-04-27 11:00:00,85.44,85.46,85.34,85.44,13600.0,53.251,53.2634,53.1886,53.251,13600.0
2010-04-27 11:05:00,85.45,85.45,85.23,85.23,8400.0,53.2572,53.2572,53.1201,53.1201,8400.0
2010-04-27 11:10:00,85.21,85.26,85.05,85.12,29600.0,53.1076,53.1388,53.0079,53.0515,29600.0
2010-04-27 11:15:00,85.1,85.1,84.81,85.02,38300.0,53.039,53.039,52.8583,52.9892,38300.0
2010-04-27 11:20:00,85.01,85.06,84.82,84.83,35800.0,52.983,53.0141,52.8645,52.8708,35800.0
2010-04-27 11:25:00,84.83,84.83,84.52,84.63,60800.0,52.8708,52.8708,52.6776,52.7461,60800.0
2010-04-27 11:30:00,84.61,84.61,84.23,84.52,49000.0,52.7337,52.7337,52.4968,52.6776,49000.0
2010-04-27 11:35:00,84.56,84.65,84.53,84.55,37000.0,52.7025,52.7586,52.6838,52.6963,37000.0
2010-04-27 11:40:00,84.55,84.81,84.55,84.69,23100.0,52.6963,52.8583,52.6963,52.7835,23100.0
2010-04-27 11:45:00,84.72,84.72,84.5,84.52,25900.0,52.8022,52.8022,52.6651,52.6776,25900.0
2010-04-27 11:50:00,84.51,84.74,84.42,84.42,114400.0,52.6713,52.8147,52.6152,52.6152,114400.0
2010-04-27 11:55:00,84.42,84.63,84.39,84.5,44500.0,52.6152,52.7461,52.5965,52.6651,44500.0
2010-04-27 12:00:00,84.51,84.63,84.48,84.58,28500.0,52.6713,52.7461,52.6526,52.715,28500.0
2010-04-27 12:05:00,84.57,84.58,84.47,84.52,17100.0,52.7087,52.715,52.6464,52.6776,17100.0
2010-04-27 12:10:00,84.49,84.51,84.19,84.27,32100.0,52.6589,52.6713,52.4719,52.5217,32100.0
2010-04-27 12:15:00,84.29,84.56,84.28,84.53,24800.0,52.5342,52.7025,52.528,52.6838,24800.0
2010-04-27 12:20:00,84.54,84.55,84.34,84.44,19800.0,52.69,52.6963,52.5654,52.6277,19800.0
2010-04-27 12:25:00,84.43,84.51,84.28,84.33,22800.0,52.6215,52.6713,52.528,52.5591,22800.0
2010-04-27 12:30:00,84.32,84.38,84.21,84.28,25500.0,52.5529,52.5903,52.4843,52.528,25500.0
2010-04-27 12:35:00,84.27,84.49,84.27,84.39,17900.0,52.5217,52.6589,52.5217,52.5965,17900.0
2010-04-27 12:40:00,84.38,84.42,84.32,84.4,16000.0,52.5903,52.6152,52.5529,52.6028,16000.0
2010-04-27 12:45:00,84.41,84.48,84.33,84.33,24600.0,52.609,52.6526,52.5591,52.5591,24600.0
2010-04-27 12:50:00,84.36,84.48,84.36,84.38,16400.0,52.5778,52.6526,52.5778,52.5903,16400.0
2010-04-27 12:55:00,84.41,84.49,84.39,84.48,15600.0,52.609,52.6589,52.5965,52.6526,15600.0
2010-04-27 13:00:00,84.47,84.49,84.4,84.46,19900.0,52.6464,52.6589,52.6028,52.6402,19900.0
2010-04-27 13:05:00,84.47,84.58,84.44,84.47,20200.0,52.6464,52.715,52.6277,52.6464,20200.0
2010-04-27 13:10:00,84.5,84.64,84.44,84.56,23900.0,52.6651,52.7523,52.6277,52.7025,23900.0
2010-04-27 13:15:00,84.54,84.76,84.48,84.7,43400.0,52.69,52.8271,52.6526,52.7897,43400.0
2010-04-27 13:20:00,84.71,84.74,84.57,84.74,30400.0,52.796,52.8147,52.7087,52.8147,30400.0
2010-04-27 13:25:00,84.74,84.77,84.66,84.67,11200.0,52.8147,52.8334,52.7648,52.771,11200.0
2010-04-27 13:30:00,84.68,84.73,84.61,84.62,26200.0,52.7773,52.8084,52.7337,52.7399,26200.0
2010-04-27 13:35:00,84.62,84.72,84.62,84.65,17600.0,52.7399,52.8022,52.7399,52.7586,17600.0
2010-04-27 13:40:00,84.63,84.69,84.59,84.65,22200.0,52.7461,52.7835,52.7212,52.7586,22200.0
2010-04-27 13:45:00,84.65,84.67,84.56,84.64,22600.0,52.7586,52.771,52.7025,52.7523,22600.0
2010-04-27 13:50:00,84.66,84.8,84.64,84.77,67200.0,52.7648,52.8521,52.7523,52.8334,67200.0
2010-04-27 13:55:00,84.74,84.83,84.73,84.74,14000.0,52.8147,52.8708,52.8084,52.8147,14000.0
2010-04-27 14:00:00,84.73,84.81,84.59,84.59,21400.0,52.8084,52.8583,52.7212,52.7212,21400.0
2010-04-27 14:05:00,84.57,84.81,84.54,84.76,29400.0,52.7087,52.8583,52.69,52.8271,29400.0
2010-04-27 14:10:00,84.76,84.82,84.73,84.82,17800.0,52.8271,52.8645,52.8084,52.8645,17800.0
2010-04-27 14:15:00,84.82,84.82,84.72,84.77,29100.0,52.8645,52.8645,52.8022,52.8334,29100.0
2010-04-27 14:20:00,84.76,84.83,84.72,84.8,19900.0,52.8271,52.8708,52.8022,52.8521,19900.0
2010-04-27 14:25:00,84.8,84.89,84.76,84.84,20700.0,52.8521,52.9082,52.8271,52.877,20700.0
2010-04-27 14:30:00,84.83,84.92,84.81,84.91,22600.0,52.8708,52.9269,52.8583,52.9206,22600.0
2010-04-27 14:35:00,84.91,84.92,84.76,84.86,26600.0,52.9206,52.9269,52.8271,52.8895,26600.0
2010-04-27 14:40:00,84.87,84.94,84.82,84.88,32900.0,52.8957,52.9393,52.8645,52.9019,32900.0
2010-04-27 14:45:00,84.86,84.93,84.81,84.9,38500.0,52.8895,52.9331,52.8583,52.9144,38500.0
2010-04-27 14:50:00,84.87,84.96,84.82,84.93,35800.0,52.8957,52.9518,52.8645,52.9331,35800.0
2010-04-27 14:55:00,84.93,84.98,84.87,84.87,61400.0,52.9331,52.9643,52.8957,52.8957,61400.0
2010-04-27 15:00:00,84.89,84.89,84.78,84.85,47800.0,52.9082,52.9082,52.8396,52.8832,47800.0
2010-04-27 15:05:00,84.87,84.96,84.83,84.94,63800.0,52.8957,52.9518,52.8708,52.9393,63800.0
2010-04-27 15:10:00,84.94,85.02,84.93,85.0,19300.0,52.9393,52.9892,52.9331,52.9767,19300.0
2010-04-27 15:15:00,84.98,85.13,84.98,85.11,29300.0,52.9643,53.0577,52.9643,53.0453,29300.0
2010-04-27 15:20:00,85.1,85.1,85.0,85.01,18200.0,53.039,53.039,52.9767,52.983,18200.0
2010-04-27 15:25:00,85.0,85.03,84.95,85.02,47600.0,52.9767,52.9954,52.9456,52.9892,47600.0
2010-04-27 15:30:00,85.02,85.05,84.9,84.98,93700.0,52.9892,53.0079,52.9144,52.9643,93700.0
2010-04-27 15:35:00,84.98,85.03,84.95,85.01,125700.0,52.9643,52.9954,52.9456,52.983,125700.0
2010-04-27 15:40:00,85.0,85.05,84.95,85.04,106500.0,52.9767,53.0079,52.9456,53.0017,106500.0
2010-04-27 15:45:00,85.03,85.04,84.74,84.78,86400.0,52.9954,53.0017,52.8147,52.8396,86400.0
2010-04-27 15:50:00,84.77,84.77,84.48,84.54,174600.0,52.8334,52.8334,52.6526,52.69,174600.0
2010-04-27 15:55:00,84.53,84.57,84.49,84.52,125700.0,52.6838,52.7087,52.6589,52.6776,125700.0
2010-04-28 09:30:00,84.88,84.91,84.5,84.6,43700.0,52.9019,52.9206,52.6651,52.7274,43700.0
2010-04-28 09:35:00,84.6,84.8,84.5,84.57,24700.0,52.7274,52.8521,52.6651,52.7087,24700.0
2010-04-28 09:40:00,84.57,84.61,84.31,84.31,25500.0,52.7087,52.7337,52.5467,52.5467,25500.0
2010-04-28 09:45:00,84.29,84.49,84.24,84.37,18900.0,52.5342,52.6589,52.503,52.5841,18900.0
2010-04-28 09:50:00,84.37,84.43,84.16,84.26,16200.0,52.5841,52.6215,52.4532,52.5155,16200.0
2010-04-28 09:55:00,84.25,84.35,84.17,84.21,16700.0,52.5093,52.5716,52.4594,52.4843,16700.0
2010-04-28 10:00:00,84.16,84.27,84.12,84.17,13300.0,52.4532,52.5217,52.4283,52.4594,13300.0
2010-04-28 10:05:00,84.17,84.37,84.14,84.29,25600.0,52.4594,52.5841,52.4407,52.5342,25600.0
2010-04-28 10:10:00,84.24,84.36,84.2,84.33,15100.0,52.503,52.5778,52.4781,52.5591,15100.0
2010-04-28 10:15:00,84.34,84.61,84.34,84.49,18200.0,52.5654,52.7337,52.5654,52.6589,18200.0
2010-04-28 10:20:00,84.49,84.59,84.45,84.58,10000.0,52.6589,52.7212,52.6339,52.715,10000.0
2010-04-28 10:25:00,84.59,84.62,84.48,84.53,25300.0,52.7212,52.7399,52.6526,52.6838,25300.0
2010-04-28 10:30:00,84.55,84.63,84.51,84.58,12900.0,52.6963,52.7461,52.6713,52.715,12900.0
2010-04-28 10:35:00,84.54,84.66,84.49,84.59,19000.0,52.69,52.7648,52.6589,52.7212,19000.0
2010-04-28 10:40:00,84.58,84.6,84.52,84.52,22800.0,52.715,52.7274,52.6776,52.6776,22800.0
2010-04-28 10:45:00,84.54,84.72,84.53,84.53,8700.0,52.69,52.8022,52.6838,52.6838,8700.0
2010-04-28 10:50:00,84.54,84.81,84.54,84.71,12500.0,52.69,52.8583,52.69,52.796,12500.0
2010-04-28 10:55:00,84.75,84.81,84.67,84.73,25200.0,52.8209,52.8583,52.771,52.8084,25200.0
2010-04-28 11:00:00,84.8,84.8,84.75,84.79,12800.0,52.8521,52.8521,52.8209,52.8458,12800.0
2010-04-28 11:05:00,84.79,84.79,84.61,84.61,28100.0,52.8458,52.8458,52.7337,52.7337,28100.0
2010-04-28 11:10:00,84.64,84.71,84.61,84.67,21500.0,52.7523,52.796,52.7337,52.771,21500.0
2010-04-28 11:15:00,84.67,84.79,84.65,84.69,37500.0,52.771,52.8458,52.7586,52.7835,37500.0
2010-04-28 11:20:00,84.69,84.75,84.63,84.67,10800.0,52.7835,52.8209,52.7461,52.771,10800.0
2010-04-28 11:25:00,84.69,84.71,84.2,84.36,77500.0,52.7835,52.796,52.4781,52.5778,77500.0
2010-04-28 11:30:00,84.35,84.44,84.17,84.24,46900.0,52.5716,52.6277,52.4594,52.503,46900.0
2010-04-28 11:35:00,84.21,84.26,83.89,84.09,56000.0,52.4843,52.5155,52.2849,52.4096,56000.0
2010-04-28 11:40:00,84.09,84.33,84.05,84.14,42400.0,52.4096,52.5591,52.3846,52.4407,42400.0
2010-04-28 11:45:00,84.15,84.31,84.13,84.18,11600.0,52.447,52.5467,52.4345,52.4657,11600.0
2010-04-28 11:50:00,84.2,84.35,84.11,84.25,18000.0,52.4781,52.5716,52.422,52.5093,18000.0
2010-04-28 11:55:00,84.29,84.33,84.22,84.28,7900.0,52.5342,52.5591,52.4906,52.528,7900.0
2010-04-28 12:00:00,84.3,84.35,84.13,84.13,15400.0,52.5404,52.5716,52.4345,52.4345,15400.0
2010-04-28 12:05:00,84.13,84.14,84.02,84.12,8500.0,52.4345,52.4407,52.3659,52.4283,8500.0
2010-04-28 12:10:00,84.16,84.42,84.16,84.38,25800.0,52.4532,52.6152,52.4532,52.5903,25800.0
2010-04-28 12:15:00,84.38,84.44,84.38,84.42,4600.0,52.5903,52.6277,52.5903,52.6152,4600.0
2010-04-28 12:20:00,84.42,84.48,84.42,84.48,8000.0,52.6152,52.6526,52.6152,52.6526,8000.0
2010-04-28 12:25:00,84.45,84.57,84.45,84.56,5300.0,52.6339,52.7087,52.6339,52.7025,5300.0
2010-04-28 12:30:00,84.55,84.6,84.5,84.54,7600.0,52.6963,52.7274,52.6651,52.69,7600.0
2010-04-28 12:35:00,84.56,84.65,84.54,84.59,10800.0,52.7025,52.7586,52.69,52.7212,10800.0
2010-04-28 12:40:00,84.57,84.59,84.54,84.58,5000.0,52.7087,52.7212,52.69,52.715,5000.0
2010-04-28 12:45:00,84.56,84.56,84.49,84.49,4800.0,52.7025,52.7025,52.6589,52.6589,4800.0
2010-04-28 12:50:00,84.51,84.56,84.49,84.56,4400.0,52.6713,52.7025,52.6589,52.7025,4400.0
2010-04-28 12:55:00,84.53,84.64,84.53,84.63,64200.0,52.6838,52.7523,52.6838,52.7461,64200.0
2010-04-28 13:00:00,84.64,84.67,84.61,84.64,10500.0,52.7523,52.771,52.7337,52.7523,10500.0
2010-04-28 13:05:00,84.63,84.66,84.59,84.63,6400.0,52.7461,52.7648,52.7212,52.7461,6400.0
2010-04-28 13:10:00,84.64,84.68,84.56,84.57,6800.0,52.7523,52.7773,52.7025,52.7087,6800.0
2010-04-28 13:15:00,84.6,84.67,84.59,84.67,7100.0,52.7274,52.771,52.7212,52.771,7100.0
2010-04-28 13:20:00,84.67,84.68,84.64,84.65,3300.0,52.771,52.7773,52.7523,52.7586,3300.0
2010-04-28 13:25:00,84.65,84.67,84.63,84.67,6300.0,52.7586,52.771,52.7461,52.771,6300.0
2010-04-28 13:30:00,84.67,84.69,84.62,84.62,13400.0,52.771,52.7835,52.7399,52.7399,13400.0
2010-04-28 13:35:00,84.62,84.64,84.57,84.62,8100.0,52.7399,52.7523,52.7087,52.7399,8100.0
2010-04-28 13:40:00,84.61,84.71,84.6,84.65,16600.0,52.7337,52.796,52.7274,52.7586,16600.0
2010-04-28 13:45:00,84.67,84.68,84.61,84.65,3900.0,52.771,52.7773,52.7337,52.7586,3900.0
2010-04-28 13:50:00,84.66,84.71,84.64,84.71,4100.0,52.7648,52.796,52.7523,52.796,4100.0
2010-04-28 13:55:00,84.7,84.76,84.68,84.74,5100.0,52.7897,52.8271,52.7773,52.8147,5100.0
2010-04-28 14:00:00,84.72,84.75,84.7,84.7,2600.0,52.8022,52.8209,52.7897,52.7897,2600.0
2010-04-28 14:05:00,84.71,84.73,84.65,84.65,9800.0,52.796,52.8084,52.7586,52.7586,9800.0
2010-04-28 14:10:00,84.64,84.67,84.57,84.58,32900.0,52.7523,52.771,52.7087,52.715,32900.0
2010-04-28 14:15:00,84.61,84.66,84.53,84.62,19700.0,52.7337,52.7648,52.6838,52.7399,19700.0
2010-04-28 14:20:00,84.64,84.9,84.59,84.87,22000.0,52.7523,52.9144,52.7212,52.8957,22000.0
2010-04-28 14:25:00,84.87,84.98,84.82,84.86,14900.0,52.8957,52.9643,52.8645,52.8895,14900.0
2010-04-28 14:30:00,84.84,84.95,84.7,84.93,17700.0,52.877,52.9456,52.7897,52.9331,17700.0
2010-04-28 14:35:00,84.95,84.99,84.87,84.99,14500.0,52.9456,52.9705,52.8957,52.9705,14500.0
2010-04-28 14:40:00,84.98,85.03,84.94,85.01,13100.0,52.9643,52.9954,52.9393,52.983,13100.0
2010-04-28 14:45:00,85.03,85.08,84.85,84.88,26200.0,52.9954,53.0266,52.8832,52.9019,26200.0
2010-04-28 14:50:00,84.85,85.07,84.85,85.03,13500.0,52.8832,53.0203,52.8832,52.9954,13500.0
2010-04-28 14:55:00,85.03,85.12,85.02,85.08,19300.0,52.9954,53.0515,52.9892,53.0266,19300.0
2010-04-28 15:00:00,85.09,85.23,85.09,85.12,19200.0,53.0328,53.1201,53.0328,53.0515,19200.0
2010-04-28 15:05:00,85.12,85.13,84.99,85.04,9500.0,53.0515,53.0577,52.9705,53.0017,9500.0
2010-04-28 15:10:00,85.05,85.06,84.93,85.01,25900.0,53.0079,53.0141,52.9331,52.983,25900.0
2010-04-28 15:15:00,85.01,85.02,84.93,85.01,27100.0,52.983,52.9892,52.9331,52.983,27100.0
2010-04-28 15:20:00,85.0,85.08,84.95,85.05,18100.0,52.9767,53.0266,52.9456,53.0079,18100.0
2010-04-28 15:25:00,85.05,85.14,85.0,85.02,32700.0,53.0079,53.064,52.9767,52.9892,32700.0
2010-04-28 15:30:00,85.04,85.06,84.99,84.99,13400.0,53.0017,53.0141,52.9705,52.9705,13400.0
2010-04-28 15:35:00,84.99,85.01,84.85,84.89,41800.0,52.9705,52.983,52.8832,52.9082,41800.0
2010-04-28 15:40:00,84.89,84.91,84.75,84.84,45500.0,52.9082,52.9206,52.8209,52.877,45500.0
2010-04-28 15:45:00,84.84,84.87,84.78,84.85,123800.0,52.877,52.8957,52.8396,52.8832,123800.0
2010-04-28 15:50:00,84.84,84.9,84.73,84.87,57300.0,52.877,52.9144,52.8084,52.8957,57300.0
2010-04-28 15:55:00,84.86,85.03,84.86,85.02,55000.0,52.8895,52.9954,52.8895,52.9892,55000.0
2010-04-29 09:30:00,85.44,85.91,85.44,85.91,31000.0,53.251,53.5439,53.251,53.5439,31000.0
2010-04-29 09:35:00,85.92,86.09,85.9,86.08,20600.0,53.5501,53.6561,53.5377,53.6498,20600.0
2010-04-29 09:40:00,86.02,86.15,85.97,86.04,10800.0,53.6124,53.6935,53.5813,53.6249,10800.0
2010-04-29 09:45:00,86.07,86.15,85.97,86.05,16000.0,53.6436,53.6935,53.5813,53.6311,16000.0
2010-04-29 09:50:00,86.05,86.21,86.0,86.15,18700.0,53.6311,53.7309,53.6,53.6935,18700.0
2010-04-29 09:55:00,86.14,86.17,85.98,85.98,10500.0,53.6872,53.7059,53.5875,53.5875,10500.0
2010-04-29 10:00:00,85.96,86.06,85.93,85.95,19200.0,53.575,53.6374,53.5563,53.5688,19200.0
2010-04-29 10:05:00,85.96,86.06,85.94,86.0,23200.0,53.575,53.6374,53.5626,53.6,23200.0
2010-04-29 10:10:00,86.0,86.01,85.94,85.94,15700.0,53.6,53.6062,53.5626,53.5626,15700.0
2010-04-29 10:15:00,85.95,85.98,85.81,85.97,14500.0,53.5688,53.5875,53.4816,53.5813,14500.0
2010-04-29 10:20:00,85.97,86.17,85.97,86.12,21500.0,53.5813,53.7059,53.5813,53.6748,21500.0
2010-04-29 10:25:00,86.14,86.32,86.12,86.3,12000.0,53.6872,53.7994,53.6748,53.787,12000.0
2010-04-29 10:30:00,86.3,86.34,86.14,86.18,20800.0,53.787,53.8119,53.6872,53.7122,20800.0
2010-04-29 10:35:00,86.18,86.32,86.15,86.32,18800.0,53.7122,53.7994,53.6935,53.7994,18800.0
2010-04-29 10:40:00,86.32,86.32,86.19,86.28,29400.0,53.7994,53.7994,53.7184,53.7745,29400.0
2010-04-29 10:45:00,86.3,86.34,86.28,86.34,61800.0,53.787,53.8119,53.7745,53.8119,61800.0
2010-04-29 10:50:00,86.33,86.48,86.33,86.42,21000.0,53.8057,53.8991,53.8057,53.8617,21000.0
2010-04-29 10:55:00,86.42,86.57,86.4,86.53,16400.0,53.8617,53.9552,53.8493,53.9303,16400.0
2010-04-29 11:00:00,86.55,86.65,86.46,86.46,32000.0,53.9428,54.0051,53.8867,53.8867,32000.0
2010-04-29 11:05:00,86.45,86.47,86.25,86.26,87700.0,53.8804,53.8929,53.7558,53.762,87700.0
2010-04-29 11:10:00,86.25,86.25,86.1,86.19,24100.0,53.7558,53.7558,53.6623,53.7184,24100.0
2010-04-29 11:15:00,86.2,86.34,86.1,86.25,37200.0,53.7246,53.8119,53.6623,53.7558,37200.0
2010-04-29 11:20:00,86.23,86.4,86.23,86.37,15200.0,53.7433,53.8493,53.7433,53.8306,15200.0
2010-04-29 11:25:00,86.38,86.57,86.32,86.57,19300.0,53.8368,53.9552,53.7994,53.9552,19300.0
2010-04-29 11:30:00,86.58,86.59,86.28,86.38,37900.0,53.9615,53.9677,53.7745,53.8368,37900.0
2010-04-29 11:35:00,86.38,86.52,86.33,86.41,30500.0,53.8368,53.9241,53.8057,53.8555,30500.0
2010-04-29 11:40:00,86.41,86.41,86.22,86.29,27600.0,53.8555,53.8555,53.7371,53.7807,27600.0
2010-04-29 11:45:00,86.29,86.29,86.12,86.14,14500.0,53.7807,53.7807,53.6748,53.6872,14500.0
2010-04-29 11:50:00,86.14,86.17,86.06,86.12,13600.0,53.6872,53.7059,53.6374,53.6748,13600.0
2010-04-29 11:55:00,86.14,86.34,86.14,86.22,19400.0,53.6872,53.8119,53.6872,53.7371,19400.0
2010-04-29 12:00:00,86.25,86.39,86.22,86.38,10400.0,53.7558,53.843,53.7371,53.8368,10400.0
2010-04-29 12:05:00,86.4,86.4,86.25,86.34,15300.0,53.8493,53.8493,53.7558,53.8119,15300.0
2010-04-29 12:10:00,86.33,86.39,86.29,86.31,9500.0,53.8057,53.843,53.7807,53.7932,9500.0
2010-04-29 12:15:00,86.33,86.39,86.33,86.37,6800.0,53.8057,53.843,53.8057,53.8306,6800.0
2010-04-29 12:20:00,86.38,86.42,86.35,86.37,2500.0,53.8368,53.8617,53.8181,53.8306,2500.0
2010-04-29 12:25:00,86.38,86.38,86.29,86.3,7800.0,53.8368,53.8368,53.7807,53.787,7800.0
2010-04-29 12:30:00,86.34,86.37,86.24,86.37,10900.0,53.8119,53.8306,53.7496,53.8306,10900.0
2010-04-29 12:35:00,86.37,86.41,86.25,86.25,11800.0,53.8306,53.8555,53.7558,53.7558,11800.0
2010-04-29 12:40:00,86.25,86.4,86.25,86.35,18700.0,53.7558,53.8493,53.7558,53.8181,18700.0
2010-04-29 12:45:00,86.32,86.33,86.17,86.29,9400.0,53.7994,53.8057,53.7059,53.7807,9400.0
2010-04-29 12:50:00,86.28,86.34,86.2,86.26,20300.0,53.7745,53.8119,53.7246,53.762,20300.0
2010-04-29 12:55:00,86.29,86.32,86.25,86.31,2400.0,53.7807,53.7994,53.7558,53.7932,2400.0
2010-04-29 13:00:00,86.32,86.33,86.22,86.25,9500.0,53.7994,53.8057,53.7371,53.7558,9500.0
2010-04-29 13:05:00,86.26,86.34,86.24,86.33,4900.0,53.762,53.8119,53.7496,53.8057,4900.0
2010-04-29 13:10:00,86.34,86.35,86.24,86.31,6700.0,53.8119,53.8181,53.7496,53.7932,6700.0
2010-04-29 13:15:00,86.32,86.34,86.26,86.27,5400.0,53.7994,53.8119,53.762,53.7683,5400.0
2010-04-29 13:20:00,86.29,86.4,86.29,86.4,8100.0,53.7807,53.8493,53.7807,53.8493,8100.0
2010-04-29 13:25:00,86.36,86.39,86.32,86.39,2900.0,53.8243,53.843,53.7994,53.843,2900.0
2010-04-29 13:30:00,86.38,86.38,86.27,86.28,7000.0,53.8368,53.8368,53.7683,53.7745,7000.0
2010-04-29 13:35:00,86.28,86.28,86.14,86.2,10300.0,53.7745,53.7745,53.6872,53.7246,10300.0
2010-04-29 13:40:00,86.2,86.2,86.11,86.14,14900.0,53.7246,53.7246,53.6685,53.6872,14900.0
2010-04-29 13:45:00,86.14,86.23,86.14,86.23,3800.0,53.6872,53.7433,53.6872,53.7433,3800.0
2010-04-29 13:50:00,86.21,86.27,86.14,86.14,7000.0,53.7309,53.7683,53.6872,53.6872,7000.0
2010-04-29 13:55:00,86.15,86.27,86.15,86.25,6300.0,53.6935,53.7683,53.6935,53.7558,6300.0
2010-04-29 14:00:00,86.25,86.25,86.12,86.18,14000.0,53.7558,53.7558,53.6748,53.7122,14000.0
2010-04-29 14:05:00,86.18,86.22,86.13,86.19,8000.0,53.7122,53.7371,53.681,53.7184,8000.0
2010-04-29 14:10:00,86.17,86.17,86.1,86.17,13300.0,53.7059,53.7059,53.6623,53.7059,13300.0
2010-04-29 14:15:00,86.18,86.26,86.17,86.25,18600.0,53.7122,53.762,53.7059,53.7558,18600.0
2010-04-29 14:20:00,86.25,86.29,86.24,86.27,7700.0,53.7558,53.7807,53.7496,53.7683,7700.0
2010-04-29 14:25:00,86.27,86.28,86.23,86.24,15200.0,53.7683,53.7745,53.7433,53.7496,15200.0
2010-04-29 14:30:00,86.24,86.31,86.24,86.31,12100.0,53.7496,53.7932,53.7496,53.7932,12100.0
2010-04-29 14:35:00,86.31,86.31,86.24,86.27,16100.0,53.7932,53.7932,53.7496,53.7683,16100.0
2010-04-29 14:40:00,86.25,86.32,86.23,86.31,9100.0,53.7558,53.7994,53.7433,53.7932,9100.0
2010-04-29 14:45:00,86.3,86.34,86.28,86.29,12700.0,53.787,53.8119,53.7745,53.7807,12700.0
2010-04-29 14:50:00,86.3,86.36,86.23,86.33,22500.0,53.787,53.8243,53.7433,53.8057,22500.0
2010-04-29 14:55:00,86.33,86.38,86.26,86.26,12700.0,53.8057,53.8368,53.762,53.762,12700.0
2010-04-29 15:00:00,86.26,86.36,86.25,86.3,14900.0,53.762,53.8243,53.7558,53.787,14900.0
2010-04-29 15:05:00,86.31,86.36,86.27,86.3,20900.0,53.7932,53.8243,53.7683,53.787,20900.0
2010-04-29 15:10:00,86.29,86.33,86.26,86.27,11600.0,53.7807,53.8057,53.762,53.7683,11600.0
2010-04-29 15:15:00,86.26,86.29,86.25,86.28,9500.0,53.762,53.7807,53.7558,53.7745,9500.0
2010-04-29 15:20:00,86.26,86.3,86.24,86.27,18100.0,53.762,53.787,53.7496,53.7683,18100.0
2010-04-29 15:25:00,86.25,86.34,86.25,86.32,30000.0,53.7558,53.8119,53.7558,53.7994,30000.0
2010-04-29 15:30:00,86.34,86.37,86.26,86.36,27600.0,53.8119,53.8306,53.762,53.8243,27600.0
2010-04-29 15:35:00,86.35,86.44,86.35,86.4,16500.0,53.8181,53.8742,53.8181,53.8493,16500.0
2010-04-29 15:40:00,86.4,86.45,86.37,86.37,26100.0,53.8493,53.8804,53.8306,53.8306,26100.0
2010-04-29 15:45:00,86.37,86.37,86.29,86.34,39800.0,53.8306,53.8306,53.7807,53.8119,39800.0
2010-04-29 15:50:00,86.34,86.45,86.17,86.42,51900.0,53.8119,53.8804,53.7059,53.8617,51900.0
2010-04-29 15:55:00,86.41,86.44,86.29,86.44,60600.0,53.8555,53.8742,53.7807,53.8742,60600.0
2010-04-30 09:30:00,86.24,86.68,86.24,86.42,32200.0,53.7496,54.0238,53.7496,53.8617,32200.0
2010-04-30 09:35:00,86.35,86.64,86.21,86.26,21500.0,53.8181,53.9989,53.7309,53.762,21500.0
2010-04-30 09:40:00,86.25,86.59,86.16,86.46,14000.0,53.7558,53.9677,53.6997,53.8867,14000.0
2010-04-30 09:45:00,86.47,86.47,86.17,86.37,13000.0,53.8929,53.8929,53.7059,53.8306,13000.0
2010-04-30 09:50:00,86.37,86.39,86.16,86.38,10000.0,53.8306,53.843,53.6997,53.8368,10000.0
2010-04-30 09:55:00,86.38,86.38,86.12,86.15,12400.0,53.8368,53.8368,53.6748,53.6935,12400.0
2010-04-30 10:00:00,86.18,86.25,86.1,86.1,14900.0,53.7122,53.7558,53.6623,53.6623,14900.0
2010-04-30 10:05:00,86.03,86.12,85.93,86.01,12600.0,53.6187,53.6748,53.5563,53.6062,12600.0
2010-04-30 10:10:00,86.01,86.2,86.01,86.09,10600.0,53.6062,53.7246,53.6062,53.6561,10600.0
2010-04-30 10:15:00,86.08,86.29,85.9,86.29,15400.0,53.6498,53.7807,53.5377,53.7807,15400.0
2010-04-30 10:20:00,86.28,86.35,86.23,86.31,9200.0,53.7745,53.8181,53.7433,53.7932,9200.0
2010-04-30 10:25:00,86.33,86.57,86.33,86.46,45900.0,53.8057,53.9552,53.8057,53.8867,45900.0
2010-04-30 10:30:00,86.43,86.6,86.43,86.59,12600.0,53.868,53.9739,53.868,53.9677,12600.0
2010-04-30 10:35:00,86.59,86.6,86.41,86.42,11800.0,53.9677,53.9739,53.8555,53.8617,11800.0
2010-04-30 10:40:00,86.45,86.65,86.43,86.63,9900.0,53.8804,54.0051,53.868,53.9926,9900.0
2010-04-30 10:45:00,86.63,86.82,86.56,86.68,25500.0,53.9926,54.111,53.949,54.0238,25500.0
2010-04-30 10:50:00,86.7,86.8,86.6,86.63,13400.0,54.0363,54.0986,53.9739,53.9926,13400.0
2010-04-30 10:55:00,86.63,86.79,86.61,86.78,10100.0,53.9926,54.0923,53.9802,54.0861,10100.0
2010-04-30 11:00:00,86.77,86.87,86.71,86.71,12900.0,54.0799,54.1422,54.0425,54.0425,12900.0
2010-04-30 11:05:00,86.73,86.73,86.59,86.6,11900.0,54.055,54.055,53.9677,53.9739,11900.0
2010-04-30 11:10:00,86.6,86.79,86.59,86.79,11900.0,53.9739,54.0923,53.9677,54.0923,11900.0
2010-04-30 11:15:00,86.79,86.79,86.57,86.6,15000.0,54.0923,54.0923,53.9552,53.9739,15000.0
2010-04-30 11:20:00,86.62,86.62,86.38,86.4,26800.0,53.9864,53.9864,53.8368,53.8493,26800.0
2010-04-30 11:25:00,86.4,86.46,86.4,86.43,14500.0,53.8493,53.8867,53.8493,53.868,14500.0
2010-04-30 11:30:00,86.41,86.51,86.41,86.45,28500.0,53.8555,53.9178,53.8555,53.8804,28500.0
2010-04-30 11:35:00,86.5,86.56,86.49,86.56,5800.0,53.9116,53.949,53.9054,53.949,5800.0
2010-04-30 11:40:00,86.56,86.59,86.4,86.41,6800.0,53.949,53.9677,53.8493,53.8555,6800.0
2010-04-30 11:45:00,86.45,86.47,86.35,86.38,11000.0,53.8804,53.8929,53.8181,53.8368,11000.0
2010-04-30 11:50:00,86.4,86.44,86.21,86.28,11600.0,53.8493,53.8742,53.7309,53.7745,11600.0
2010-04-30 11:55:00,86.29,86.42,86.29,86.39,7200.0,53.7807,53.8617,53.7807,53.843,7200.0
2010-04-30 12:00:00,86.39,86.42,86.25,86.28,7100.0,53.843,53.8617,53.7558,53.7745,7100.0
2010-04-30 12:05:00,86.29,86.29,86.09,86.16,15000.0,53.7807,53.7807,53.6561,53.6997,15000.0
2010-04-30 12:10:00,86.16,86.2,86.12,86.16,17600.0,53.6997,53.7246,53.6748,53.6997,17600.0
2010-04-30 12:15:00,86.14,86.21,85.99,85.99,19500.0,53.6872,53.7309,53.5937,53.5937,19500.0
2010-04-30 12:20:00,85.98,85.98,85.8,85.85,12400.0,53.5875,53.5875,53.4753,53.5065,12400.0
2010-04-30 12:25:00,85.87,85.91,85.79,85.79,6100.0,53.519,53.5439,53.4691,53.4691,6100.0
2010-04-30 12:30:00,85.81,85.87,85.64,85.72,20300.0,53.4816,53.519,53.3756,53.4255,20300.0
2010-04-30 12:35:00,85.72,85.76,85.59,85.67,11400.0,53.4255,53.4504,53.3444,53.3943,11400.0
2010-04-30 12:40:00,85.69,85.79,85.65,85.65,8000.0,53.4068,53.4691,53.3818,53.3818,8000.0
2010-04-30 12:45:00,85.65,85.79,85.64,85.74,10400.0,53.3818,53.4691,53.3756,53.4379,10400.0
2010-04-30 12:50:00,85.74,85.76,85.65,85.65,11100.0,53.4379,53.4504,53.3818,53.3818,11100.0
2010-04-30 12:55:00,85.65,85.65,85.5,85.53,16900.0,53.3818,53.3818,53.2883,53.307,16900.0
2010-04-30 13:00:00,85.53,85.54,85.47,85.47,12000.0,53.307,53.3133,53.2697,53.2697,12000.0
2010-04-30 13:05:00,85.49,85.51,85.23,85.28,16700.0,53.2821,53.2946,53.1201,53.1512,16700.0
2010-04-30 13:10:00,85.32,85.42,85.27,85.36,10600.0,53.1762,53.2385,53.145,53.2011,10600.0
2010-04-30 13:15:00,85.31,85.54,85.31,85.5,9500.0,53.1699,53.3133,53.1699,53.2883,9500.0
2010-04-30 13:20:00,85.5,85.55,85.47,85.47,44500.0,53.2883,53.3195,53.2697,53.2697,44500.0
2010-04-30 13:25:00,85.47,85.65,85.47,85.65,9500.0,53.2697,53.3818,53.2697,53.3818,9500.0
2010-04-30 13:30:00,85.66,85.67,85.58,85.6,5200.0,53.3881,53.3943,53.3382,53.3507,5200.0
2010-04-30 13:35:00,85.63,85.7,85.58,85.64,11300.0,53.3694,53.413,53.3382,53.3756,11300.0
2010-04-30 13:40:00,85.66,85.8,85.66,85.8,9100.0,53.3881,53.4753,53.3881,53.4753,9100.0
2010-04-30 13:45:00,85.8,86.01,85.8,86.01,27000.0,53.4753,53.6062,53.4753,53.6062,27000.0
2010-04-30 13:50:00,85.99,86.06,85.99,86.02,46300.0,53.5937,53.6374,53.5937,53.6124,46300.0
2010-04-30 13:55:00,86.03,86.03,85.91,85.92,9400.0,53.6187,53.6187,53.5439,53.5501,9400.0
2010-04-30 14:00:00,85.91,85.91,85.72,85.8,11500.0,53.5439,53.5439,53.4255,53.4753,11500.0
2010-04-30 14:05:00,85.8,85.81,85.72,85.75,9600.0,53.4753,53.4816,53.4255,53.4442,9600.0
2010-04-30 14:10:00,85.77,85.92,85.76,85.92,8000.0,53.4566,53.5501,53.4504,53.5501,8000.0
2010-04-30 14:15:00,85.91,85.95,85.82,85.82,4900.0,53.5439,53.5688,53.4878,53.4878,4900.0
2010-04-30 14:20:00,85.8,85.8,85.65,85.7,9000.0,53.4753,53.4753,53.3818,53.413,9000.0
2010-04-30 14:25:00,85.71,85.72,85.65,85.69,13400.0,53.4192,53.4255,53.3818,53.4068,13400.0
2010-04-30 14:30:00,85.69,85.75,85.63,85.69,14200.0,53.4068,53.4442,53.3694,53.4068,14200.0
2010-04-30 14:35:00,85.67,85.68,85.4,85.4,12500.0,53.3943,53.4005,53.226,53.226,12500.0
2010-04-30 14:40:00,85.42,85.42,85.26,85.29,12300.0,53.2385,53.2385,53.1388,53.1575,12300.0
2010-04-30 14:45:00,85.31,85.42,85.27,85.37,16500.0,53.1699,53.2385,53.145,53.2073,16500.0
2010-04-30 14:50:00,85.38,85.46,85.32,85.39,8900.0,53.2136,53.2634,53.1762,53.2198,8900.0
2010-04-30 14:55:00,85.41,85.41,85.31,85.35,7300.0,53.2323,53.2323,53.1699,53.1949,7300.0
2010-04-30 15:00:00,85.35,85.38,85.28,85.31,11000.0,53.1949,53.2136,53.1512,53.1699,11000.0
2010-04-30 15:05:00,85.31,85.47,85.26,85.39,14000.0,53.1699,53.2697,53.1388,53.2198,14000.0
2010-04-30 15:10:00,85.38,85.57,85.33,85.5,12700.0,53.2136,53.332,53.1824,53.2883,12700.0
2010-04-30 15:15:00,85.5,85.5,85.4,85.44,6700.0,53.2883,53.2883,53.226,53.251,6700.0
2010-04-30 15:20:00,85.45,85.45,85.31,85.37,20300.0,53.2572,53.2572,53.1699,53.2073,20300.0
2010-04-30 15:25:00,85.37,85.37,85.24,85.29,22100.0,53.2073,53.2073,53.1263,53.1575,22100.0
2010-04-30 15:30:00,85.29,85.33,85.28,85.3,24800.0,53.1575,53.1824,53.1512,53.1637,24800.0
2010-04-30 15:35:00,85.3,85.32,85.13,85.19,31500.0,53.1637,53.1762,53.0577,53.0951,31500.0
2010-04-30 15:40:00,85.19,85.19,85.01,85.15,40400.0,53.0951,53.0951,52.983,53.0702,40400.0
2010-04-30 15:45:00,85.14,85.14,84.96,85.11,75400.0,53.064,53.064,52.9518,53.0453,75400.0
2010-04-30 15:50:00,85.11,85.11,84.99,85.08,43600.0,53.0453,53.0453,52.9705,53.0266,43600.0
2010-04-30 15:55:00,85.07,85.1,84.9,84.91,95700.0,53.0203,53.039,52.9144,52.9206,95700.0
2010-05-03 09:30:00,85.29,85.52,85.03,85.51,21300.0,53.1575,53.3008,52.9954,53.2946,21300.0
2010-05-03 09:35:00,85.45,85.5,85.1,85.31,21600.0,53.2572,53.2883,53.039,53.1699,21600.0
2010-05-03 09:40:00,85.31,85.52,85.31,85.5,9300.0,53.1699,53.3008,53.1699,53.2883,9300.0
2010-05-03 09:45:00,85.5,85.73,85.5,85.68,12400.0,53.2883,53.4317,53.2883,53.4005,12400.0
2010-05-03 09:50:00,85.68,85.68,85.39,85.67,11000.0,53.4005,53.4005,53.2198,53.3943,11000.0
2010-05-03 09:55:00,85.67,85.85,85.61,85.82,10000.0,53.3943,53.5065,53.3569,53.4878,10000.0
2010-05-03 10:00:00,85.78,85.81,85.69,85.76,26900.0,53.4629,53.4816,53.4068,53.4504,26900.0
2010-05-03 10:05:00,85.75,85.9,85.74,85.89,12500.0,53.4442,53.5377,53.4379,53.5314,12500.0
2010-05-03 10:10:00,85.89,86.05,85.89,86.03,12100.0,53.5314,53.6311,53.5314,53.6187,12100.0
2010-05-03 10:15:00,86.05,86.05,85.95,85.95,2200.0,53.6311,53.6311,53.5688,53.5688,2200.0
2010-05-03 10:20:00,85.96,86.07,85.96,86.05,6300.0,53.575,53.6436,53.575,53.6311,6300.0
2010-05-03 10:25:00,86.04,86.12,86.0,86.1,15500.0,53.6249,53.6748,53.6,53.6623,15500.0
2010-05-03 10:30:00,86.1,86.18,86.1,86.17,10600.0,53.6623,53.7122,53.6623,53.7059,10600.0
2010-05-03 10:35:00,86.16,86.29,86.16,86.25,10300.0,53.6997,53.7807,53.6997,53.7558,10300.0
2010-05-03 10:40:00,86.27,86.28,86.19,86.23,13000.0,53.7683,53.7745,53.7184,53.7433,13000.0
2010-05-03 10:45:00,86.25,86.35,86.21,86.25,29000.0,53.7558,53.8181,53.7309,53.7558,29000.0
2010-05-03 10:50:00,86.24,86.28,86.16,86.2,29400.0,53.7496,53.7745,53.6997,53.7246,29400.0
2010-05-03 10:55:00,86.19,86.23,86.07,86.08,14700.0,53.7184,53.7433,53.6436,53.6498,14700.0
2010-05-03 11:00:00,86.08,86.17,86.02,86.14,20100.0,53.6498,53.7059,53.6124,53.6872,20100.0
2010-05-03 11:05:00,86.13,86.24,86.11,86.15,26800.0,53.681,53.7496,53.6685,53.6935,26800.0
2010-05-03 11:10:00,86.11,86.24,86.11,86.22,20500.0,53.6685,53.7496,53.6685,53.7371,20500.0
2010-05-03 11:15:00,86.2,86.32,86.2,86.3,14000.0,53.7246,53.7994,53.7246,53.787,14000.0
2010-05-03 11:20:00,86.3,86.37,86.28,86.3,8900.0,53.787,53.8306,53.7745,53.787,8900.0
2010-05-03 11:25:00,86.28,86.43,86.23,86.43,20000.0,53.7745,53.868,53.7433,53.868,20000.0
2010-05-03 11:30:00,86.41,86.48,86.41,86.46,11000.0,53.8555,53.8991,53.8555,53.8867,11000.0
2010-05-03 11:35:00,86.46,86.48,86.45,86.48,18300.0,53.8867,53.8991,53.8804,53.8991,18300.0
2010-05-03 11:40:00,86.48,86.55,86.48,86.53,20600.0,53.8991,53.9428,53.8991,53.9303,20600.0
2010-05-03 11:45:00,86.5,86.56,86.49,86.54,12600.0,53.9116,53.949,53.9054,53.9365,12600.0
2010-05-03 11:50:00,86.54,86.67,86.53,86.65,50500.0,53.9365,54.0176,53.9303,54.0051,50500.0
2010-05-03 11:55:00,86.64,86.66,86.61,86.62,11400.0,53.9989,54.0113,53.9802,53.9864,11400.0
2010-05-03 12:00:00,86.6,86.69,86.6,86.68,20600.0,53.9739,54.03,53.9739,54.0238,20600.0
2010-05-03 12:05:00,86.68,86.68,86.62,86.65,15200.0,54.0238,54.0238,53.9864,54.0051,15200.0
2010-05-03 12:10:00,86.63,86.64,86.55,86.58,9800.0,53.9926,53.9989,53.9428,53.9615,9800.0
2010-05-03 12:15:00,86.55,86.62,86.52,86.57,7500.0,53.9428,53.9864,53.9241,53.9552,7500.0
2010-05-03 12:20:00,86.57,86.79,86.57,86.68,15100.0,53.9552,54.0923,53.9552,54.0238,15100.0
2010-05-03 12:25:00,86.7,86.83,86.7,86.83,8600.0,54.0363,54.1173,54.0363,54.1173,8600.0
2010-05-03 12:30:00,86.81,86.86,86.75,86.81,14600.0,54.1048,54.136,54.0674,54.1048,14600.0
2010-05-03 12:35:00,86.81,86.84,86.74,86.78,14100.0,54.1048,54.1235,54.0612,54.0861,14100.0
2010-05-03 12:40:00,86.76,86.77,86.69,86.74,7800.0,54.0737,54.0799,54.03,54.0612,7800.0
2010-05-03 12:45:00,86.74,86.9,86.71,86.84,8300.0,54.0612,54.1609,54.0425,54.1235,8300.0
2010-05-03 12:50:00,86.84,86.87,86.73,86.81,8600.0,54.1235,54.1422,54.055,54.1048,8600.0
2010-05-03 12:55:00,86.81,86.89,86.74,86.89,6100.0,54.1048,54.1547,54.0612,54.1547,6100.0
2010-05-03 13:00:00,86.86,86.9,86.71,86.75,5300.0,54.136,54.1609,54.0425,54.0674,5300.0
2010-05-03 13:05:00,86.73,86.76,86.67,86.67,6900.0,54.055,54.0737,54.0176,54.0176,6900.0
2010-05-03 13:10:00,86.67,86.7,86.6,86.7,21400.0,54.0176,54.0363,53.9739,54.0363,21400.0
2010-05-03 13:15:00,86.67,86.74,86.61,86.67,3500.0,54.0176,54.0612,53.9802,54.0176,3500.0
2010-05-03 13:20:00,86.67,86.71,86.64,86.69,5500.0,54.0176,54.0425,53.9989,54.03,5500.0
2010-05-03 13:25:00,86.69,86.76,86.65,86.66,9700.0,54.03,54.0737,54.0051,54.0113,9700.0
2010-05-03 13:30:00,86.65,86.77,86.65,86.74,7400.0,54.0051,54.0799,54.0051,54.0612,7400.0
2010-05-03 13:35:00,86.75,86.93,86.74,86.9,21200.0,54.0674,54.1796,54.0612,54.1609,21200.0
2010-05-03 13:40:00,86.88,86.93,86.84,86.86,7500.0,54.1484,54.1796,54.1235,54.136,7500.0
2010-05-03 13:45:00,86.84,86.9,86.83,86.85,8100.0,54.1235,54.1609,54.1173,54.1297,8100.0
2010-05-03 13:50:00,86.84,86.9,86.8,86.81,6400.0,54.1235,54.1609,54.0986,54.1048,6400.0
2010-05-03 13:55:00,86.81,86.88,86.79,86.86,9100.0,54.1048,54.1484,54.0923,54.136,9100.0
2010-05-03 14:00:00,86.83,86.84,86.75,86.82,10100.0,54.1173,54.1235,54.0674,54.111,10100.0
2010-05-03 14:05:00,86.81,86.84,86.72,86.73,6900.0,54.1048,54.1235,54.0487,54.055,6900.0
2010-05-03 14:10:00,86.7,86.76,86.69,86.7,7900.0,54.0363,54.0737,54.03,54.0363,7900.0
2010-05-03 14:15:00,86.7,86.8,86.7,86.79,5300.0,54.0363,54.0986,54.0363,54.0923,5300.0
2010-05-03 14:20:00,86.79,86.87,86.78,86.87,8300.0,54.0923,54.1422,54.0861,54.1422,8300.0
2010-05-03 14:25:00,86.85,86.93,86.82,86.93,8900.0,54.1297,54.1796,54.111,54.1796,8900.0
2010-05-03 14:30:00,86.91,86.96,86.91,86.95,15900.0,54.1671,54.1983,54.1671,54.1921,15900.0
2010-05-03 14:35:00,86.95,86.97,86.94,86.95,14500.0,54.1921,54.2045,54.1858,54.1921,14500.0
2010-05-03 14:40:00,86.95,86.97,86.94,86.94,11700.0,54.1921,54.2045,54.1858,54.1858,11700.0
2010-05-03 14:45:00,86.95,86.97,86.94,86.96,18000.0,54.1921,54.2045,54.1858,54.1983,18000.0
2010-05-03 14:50:00,86.95,86.98,86.94,86.96,5800.0,54.1921,54.2108,54.1858,54.1983,5800.0
2010-05-03 14:55:00,86.95,86.97,86.94,86.95,23100.0,54.1921,54.2045,54.1858,54.1921,23100.0
2010-05-03 15:00:00,86.96,86.97,86.94,86.95,30200.0,54.1983,54.2045,54.1858,54.1921,30200.0
2010-05-03 15:05:00,86.94,86.98,86.78,86.78,25100.0,54.1858,54.2108,54.0861,54.0861,25100.0
2010-05-03 15:10:00,86.78,86.78,86.67,86.75,21000.0,54.0861,54.0861,54.0176,54.0674,21000.0
2010-05-03 15:15:00,86.75,86.83,86.75,86.77,18500.0,54.0674,54.1173,54.0674,54.0799,18500.0
2010-05-03 15:20:00,86.76,86.78,86.65,86.71,25100.0,54.0737,54.0861,54.0051,54.0425,25100.0
2010-05-03 15:25:00,86.7,86.79,86.65,86.69,23100.0,54.0363,54.0923,54.0051,54.03,23100.0
2010-05-03 15:30:00,86.68,86.76,86.66,86.69,29200.0,54.0238,54.0737,54.0113,54.03,29200.0
2010-05-03 15:35:00,86.68,86.78,86.64,86.66,31100.0,54.0238,54.0861,53.9989,54.0113,31100.0
2010-05-03 15:40:00,86.65,86.77,86.64,86.76,45800.0,54.0051,54.0799,53.9989,54.0737,45800.0
2010-05-03 15:45:00,86.75,86.87,86.75,86.86,64000.0,54.0674,54.1422,54.0674,54.136,64000.0
2010-05-03 15:50:00,86.85,86.86,86.72,86.73,36000.0,54.1297,54.136,54.0487,54.055,36000.0
2010-05-03 15:55:00,86.73,86.75,86.66,86.75,87000.0,54.055,54.0674,54.0113,54.0674,87000.0
2010-05-04 09:30:00,86.28,86.31,85.41,85.49,33000.0,53.7745,53.7932,53.2323,53.2821,33000.0
2010-05-04 09:35:00,85.55,85.67,85.25,85.45,19300.0,53.3195,53.3943,53.1325,53.2572,19300.0
2010-05-04 09:40:00,85.43,85.43,85.04,85.07,12400.0,53.2447,53.2447,53.0017,53.0203,12400.0
2010-05-04 09:45:00,85.1,85.25,85.03,85.22,14800.0,53.039,53.1325,52.9954,53.1138,14800.0
2010-05-04 09:50:00,85.23,85.33,85.07,85.3,60000.0,53.1201,53.1824,53.0203,53.1637,60000.0
2010-05-04 09:55:00,85.3,85.51,85.15,85.42,14800.0,53.1637,53.2946,53.0702,53.2385,14800.0
2010-05-04 10:00:00,85.45,85.78,85.37,85.6,49100.0,53.2572,53.4629,53.2073,53.3507,49100.0
2010-05-04 10:05:00,85.62,85.77,85.53,85.64,39900.0,53.3631,53.4566,53.307,53.3756,39900.0
2010-05-04 10:10:00,85.64,85.8,85.54,85.8,27200.0,53.3756,53.4753,53.3133,53.4753,27200.0
2010-05-04 10:15:00,85.79,85.79,85.66,85.78,31400.0,53.4691,53.4691,53.3881,53.4629,31400.0
2010-05-04 10:20:00,85.76,85.87,85.76,85.85,29300.0,53.4504,53.519,53.4504,53.5065,29300.0
2010-05-04 10:25:00,85.87,85.96,85.83,85.83,21900.0,53.519,53.575,53.494,53.494,21900.0
2010-05-04 10:30:00,85.81,85.86,85.56,85.62,38900.0,53.4816,53.5127,53.3257,53.3631,38900.0
2010-05-04 10:35:00,85.65,85.67,85.39,85.51,44100.0,53.3818,53.3943,53.2198,53.2946,44100.0
2010-05-04 10:40:00,85.51,85.56,85.44,85.54,23300.0,53.2946,53.3257,53.251,53.3133,23300.0
2010-05-04 10:45:00,85.51,85.6,85.46,85.53,24600.0,53.2946,53.3507,53.2634,53.307,24600.0
2010-05-04 10:50:00,85.53,85.54,85.4,85.49,15400.0,53.307,53.3133,53.226,53.2821,15400.0
2010-05-04 10:55:00,85.45,85.57,85.07,85.07,43800.0,53.2572,53.332,53.0203,53.0203,43800.0
2010-05-04 11:00:00,85.06,85.2,85.0,85.2,28500.0,53.0141,53.1014,52.9767,53.1014,28500.0
2010-05-04 11:05:00,85.19,85.25,85.06,85.25,35700.0,53.0951,53.1325,53.0141,53.1325,35700.0
2010-05-04 11:10:00,85.25,85.26,85.14,85.17,12100.0,53.1325,53.1388,53.064,53.0827,12100.0
2010-05-04 11:15:00,85.17,85.28,85.15,85.26,28400.0,53.0827,53.1512,53.0702,53.1388,28400.0
2010-05-04 11:20:00,85.29,85.4,85.24,85.32,23900.0,53.1575,53.226,53.1263,53.1762,23900.0
2010-05-04 11:25:00,85.3,85.37,85.22,85.3,17900.0,53.1637,53.2073,53.1138,53.1637,17900.0
2010-05-04 11:30:00,85.28,85.36,85.25,85.3,11800.0,53.1512,53.2011,53.1325,53.1637,11800.0
2010-05-04 11:35:00,85.32,85.42,85.31,85.42,13600.0,53.1762,53.2385,53.1699,53.2385,13600.0
2010-05-04 11:40:00,85.41,85.53,85.38,85.43,13700.0,53.2323,53.307,53.2136,53.2447,13700.0
2010-05-04 11:45:00,85.41,85.41,85.32,85.35,14700.0,53.2323,53.2323,53.1762,53.1949,14700.0
2010-05-04 11:50:00,85.33,85.36,85.22,85.25,17800.0,53.1824,53.2011,53.1138,53.1325,17800.0
2010-05-04 11:55:00,85.24,85.33,85.22,85.3,19700.0,53.1263,53.1824,53.1138,53.1637,19700.0
2010-05-04 12:00:00,85.3,85.37,85.3,85.32,28800.0,53.1637,53.2073,53.1637,53.1762,28800.0
2010-05-04 12:05:00,85.35,85.37,85.23,85.29,21800.0,53.1949,53.2073,53.1201,53.1575,21800.0
2010-05-04 12:10:00,85.28,85.32,85.2,85.32,35500.0,53.1512,53.1762,53.1014,53.1762,35500.0
2010-05-04 12:15:00,85.32,85.32,85.2,85.23,18500.0,53.1762,53.1762,53.1014,53.1201,18500.0
2010-05-04 12:20:00,85.23,85.26,85.06,85.1,36800.0,53.1201,53.1388,53.0141,53.039,36800.0
2010-05-04 12:25:00,85.09,85.17,85.01,85.16,12300.0,53.0328,53.0827,52.983,53.0764,12300.0
2010-05-04 12:30:00,85.14,85.42,85.12,85.32,18600.0,53.064,53.2385,53.0515,53.1762,18600.0
2010-05-04 12:35:00,85.33,85.4,85.27,85.4,14500.0,53.1824,53.226,53.145,53.226,14500.0
2010-05-04 12:40:00,85.37,85.39,85.27,85.33,15800.0,53.2073,53.2198,53.145,53.1824,15800.0
2010-05-04 12:45:00,85.33,85.53,85.3,85.49,14500.0,53.1824,53.307,53.1637,53.2821,14500.0
2010-05-04 12:50:00,85.51,85.6,85.45,85.6,27300.0,53.2946,53.3507,53.2572,53.3507,27300.0
2010-05-04 12:55:00,85.58,85.64,85.56,85.59,33200.0,53.3382,53.3756,53.3257,53.3444,33200.0
2010-05-04 13:00:00,85.59,85.64,85.59,85.64,22500.0,53.3444,53.3756,53.3444,53.3756,22500.0
2010-05-04 13:05:00,85.62,85.7,85.6,85.6,24200.0,53.3631,53.413,53.3507,53.3507,24200.0
2010-05-04 13:10:00,85.62,85.65,85.6,85.6,12900.0,53.3631,53.3818,53.3507,53.3507,12900.0
2010-05-04 13:15:00,85.6,85.65,85.58,85.59,36400.0,53.3507,53.3818,53.3382,53.3444,36400.0
2010-05-04 13:20:00,85.57,85.65,85.57,85.6,21800.0,53.332,53.3818,53.332,53.3507,21800.0
2010-05-04 13:25:00,85.59,85.64,85.59,85.62,16600.0,53.3444,53.3756,53.3444,53.3631,16600.0
2010-05-04 13:30:00,85.61,85.63,85.57,85.57,12800.0,53.3569,53.3694,53.332,53.332,12800.0
2010-05-04 13:35:00,85.57,85.6,85.54,85.6,21600.0,53.332,53.3507,53.3133,53.3507,21600.0
2010-05-04 13:40:00,85.59,85.61,85.56,85.6,56600.0,53.3444,53.3569,53.3257,53.3507,56600.0
2010-05-04 13:45:00,85.6,85.61,85.54,85.61,27700.0,53.3507,53.3569,53.3133,53.3569,27700.0
2010-05-04 13:50:00,85.6,85.63,85.58,85.59,40700.0,53.3507,53.3694,53.3382,53.3444,40700.0
2010-05-04 13:55:00,85.58,85.62,85.54,85.6,31500.0,53.3382,53.3631,53.3133,53.3507,31500.0
2010-05-04 14:00:00,85.59,85.61,85.5,85.51,34400.0,53.3444,53.3569,53.2883,53.2946,34400.0
2010-05-04 14:05:00,85.52,85.58,85.5,85.56,21900.0,53.3008,53.3382,53.2883,53.3257,21900.0
2010-05-04 14:10:00,85.57,85.58,85.54,85.57,6400.0,53.332,53.3382,53.3133,53.332,6400.0
2010-05-04 14:15:00,85.57,85.57,85.42,85.43,12600.0,53.332,53.332,53.2385,53.2447,12600.0
2010-05-04 14:20:00,85.43,85.61,85.39,85.61,23900.0,53.2447,53.3569,53.2198,53.3569,23900.0
2010-05-04 14:25:00,85.61,85.61,85.46,85.47,17100.0,53.3569,53.3569,53.2634,53.2697,17100.0
2010-05-04 14:30:00,85.45,85.54,85.43,85.47,36800.0,53.2572,53.3133,53.2447,53.2697,36800.0
2010-05-04 14:35:00,85.48,85.51,85.43,85.47,35200.0,53.2759,53.2946,53.2447,53.2697,35200.0
2010-05-04 14:40:00,85.46,85.55,85.43,85.43,19000.0,53.2634,53.3195,53.2447,53.2447,19000.0
2010-05-04 14:45:00,85.43,85.43,85.29,85.32,15700.0,53.2447,53.2447,53.1575,53.1762,15700.0
2010-05-04 14:50:00,85.32,85.41,85.32,85.39,31900.0,53.1762,53.2323,53.1762,53.2198,31900.0
2010-05-04 14:55:00,85.36,85.55,85.3,85.53,40800.0,53.2011,53.3195,53.1637,53.307,40800.0
2010-05-04 15:00:00,85.53,85.55,85.35,85.54,35500.0,53.307,53.3195,53.1949,53.3133,35500.0
2010-05-04 15:05:00,85.55,85.55,85.43,85.43,21800.0,53.3195,53.3195,53.2447,53.2447,21800.0
2010-05-04 15:10:00,85.43,85.5,85.36,85.48,36300.0,53.2447,53.2883,53.2011,53.2759,36300.0
2010-05-04 15:15:00,85.49,85.56,85.49,85.54,29300.0,53.2821,53.3257,53.2821,53.3133,29300.0
2010-05-04 15:20:00,85.54,85.55,85.46,85.53,35600.0,53.3133,53.3195,53.2634,53.307,35600.0
2010-05-04 15:25:00,85.51,85.53,85.45,85.46,38200.0,53.2946,53.307,53.2572,53.2634,38200.0
2010-05-04 15:30:00,85.48,85.55,85.46,85.47,45700.0,53.2759,53.3195,53.2634,53.2697,45700.0
2010-05-04 15:35:00,85.46,85.46,85.32,85.37,52700.0,53.2634,53.2634,53.1762,53.2073,52700.0
2010-05-04 15:40:00,85.35,85.36,85.12,85.18,62100.0,53.1949,53.2011,53.0515,53.0889,62100.0
2010-05-04 15:45:00,85.18,85.37,85.17,85.35,64300.0,53.0889,53.2073,53.0827,53.1949,64300.0
2010-05-04 15:50:00,85.34,85.54,85.27,85.52,97600.0,53.1886,53.3133,53.145,53.3008,97600.0
2010-05-04 15:55:00,85.53,85.56,85.39,85.43,110500.0,53.307,53.3257,53.2198,53.2447,110500.0
2010-05-05 09:30:00,84.44,85.71,84.44,85.57,38500.0,52.6277,53.4192,52.6277,53.332,38500.0
2010-05-05 09:35:00,85.58,85.94,85.47,85.58,37700.0,53.3382,53.5626,53.2697,53.3382,37700.0
2010-05-05 09:40:00,85.59,85.59,85.3,85.45,43900.0,53.3444,53.3444,53.1637,53.2572,43900.0
2010-05-05 09:45:00,85.41,85.58,85.27,85.34,19500.0,53.2323,53.3382,53.145,53.1886,19500.0
2010-05-05 09:50:00,85.37,85.59,85.2,85.56,23000.0,53.2073,53.3444,53.1014,53.3257,23000.0
2010-05-05 09:55:00,85.6,85.66,85.43,85.59,22000.0,53.3507,53.3881,53.2447,53.3444,22000.0
2010-05-05 10:00:00,85.59,85.66,85.43,85.49,20000.0,53.3444,53.3881,53.2447,53.2821,20000.0
2010-05-05 10:05:00,85.5,85.61,85.41,85.51,28600.0,53.2883,53.3569,53.2323,53.2946,28600.0
2010-05-05 10:10:00,85.51,85.59,85.37,85.59,21200.0,53.2946,53.3444,53.2073,53.3444,21200.0
2010-05-05 10:15:00,85.6,85.81,85.47,85.68,47600.0,53.3507,53.4816,53.2697,53.4005,47600.0
2010-05-05 10:20:00,85.65,85.66,85.5,85.57,24600.0,53.3818,53.3881,53.2883,53.332,24600.0
2010-05-05 10:25:00,85.58,85.62,85.48,85.56,26500.0,53.3382,53.3631,53.2759,53.3257,26500.0
2010-05-05 10:30:00,85.56,85.64,85.53,85.63,18200.0,53.3257,53.3756,53.307,53.3694,18200.0
2010-05-05 10:35:00,85.64,85.65,85.54,85.56,14300.0,53.3756,53.3818,53.3133,53.3257,14300.0
2010-05-05 10:40:00,85.56,85.67,85.54,85.63,21900.0,53.3257,53.3943,53.3133,53.3694,21900.0
2010-05-05 10:45:00,85.6,85.88,85.6,85.68,34500.0,53.3507,53.5252,53.3507,53.4005,34500.0
2010-05-05 10:50:00,85.65,85.67,85.53,85.55,9900.0,53.3818,53.3943,53.307,53.3195,9900.0
2010-05-05 10:55:00,85.53,85.59,85.53,85.57,11400.0,53.307,53.3444,53.307,53.332,11400.0
2010-05-05 11:00:00,85.55,85.55,85.39,85.51,28900.0,53.3195,53.3195,53.2198,53.2946,28900.0
2010-05-05 11:05:00,85.52,85.53,85.32,85.45,30000.0,53.3008,53.307,53.1762,53.2572,30000.0
2010-05-05 11:10:00,85.44,85.5,85.29,85.45,37600.0,53.251,53.2883,53.1575,53.2572,37600.0
2010-05-05 11:15:00,85.43,85.51,85.37,85.44,16100.0,53.2447,53.2946,53.2073,53.251,16100.0
2010-05-05 11:20:00,85.46,85.53,85.43,85.52,12400.0,53.2634,53.307,53.2447,53.3008,12400.0
2010-05-05 11:25:00,85.52,85.67,85.5,85.52,27900.0,53.3008,53.3943,53.2883,53.3008,27900.0
2010-05-05 11:30:00,85.53,85.57,85.33,85.35,13000.0,53.307,53.332,53.1824,53.1949,13000.0
2010-05-05 11:35:00,85.35,85.46,85.35,85.45,9000.0,53.1949,53.2634,53.1949,53.2572,9000.0
2010-05-05 11:40:00,85.43,85.49,85.39,85.47,11000.0,53.2447,53.2821,53.2198,53.2697,11000.0
2010-05-05 11:45:00,85.46,85.54,85.37,85.51,27900.0,53.2634,53.3133,53.2073,53.2946,27900.0
2010-05-05 11:50:00,85.53,85.55,85.35,85.35,19300.0,53.307,53.3195,53.1949,53.1949,19300.0
2010-05-05 11:55:00,85.37,85.48,85.35,85.4,10900.0,53.2073,53.2759,53.1949,53.226,10900.0
2010-05-05 12:00:00,85.4,85.4,85.27,85.31,14900.0,53.226,53.226,53.145,53.1699,14900.0
2010-05-05 12:05:00,85.33,85.34,85.14,85.21,23200.0,53.1824,53.1886,53.064,53.1076,23200.0
2010-05-05 12:10:00,85.22,85.31,85.16,85.19,16900.0,53.1138,53.1699,53.0764,53.0951,16900.0
2010-05-05 12:15:00,85.19,85.2,85.04,85.08,32600.0,53.0951,53.1014,53.0017,53.0266,32600.0
2010-05-05 12:20:00,85.1,85.1,84.88,84.93,27300.0,53.039,53.039,52.9019,52.9331,27300.0
2010-05-05 12:25:00,84.94,84.94,84.76,84.76,50400.0,52.9393,52.9393,52.8271,52.8271,50400.0
2010-05-05 12:30:00,84.76,84.86,84.72,84.85,24800.0,52.8271,52.8895,52.8022,52.8832,24800.0
2010-05-05 12:35:00,84.84,84.84,84.7,84.76,28200.0,52.877,52.877,52.7897,52.8271,28200.0
2010-05-05 12:40:00,84.76,84.77,84.59,84.74,28900.0,52.8271,52.8334,52.7212,52.8147,28900.0
2010-05-05 12:45:00,84.74,84.91,84.74,84.88,13000.0,52.8147,52.9206,52.8147,52.9019,13000.0
2010-05-05 12:50:00,84.88,85.04,84.88,85.04,20300.0,52.9019,53.0017,52.9019,53.0017,20300.0
2010-05-05 12:55:00,85.02,85.15,85.02,85.13,18600.0,52.9892,53.0702,52.9892,53.0577,18600.0
2010-05-05 13:00:00,85.13,85.15,85.0,85.04,27200.0,53.0577,53.0702,52.9767,53.0017,27200.0
2010-05-05 13:05:00,85.04,85.12,85.03,85.1,18300.0,53.0017,53.0515,52.9954,53.039,18300.0
2010-05-05 13:10:00,85.09,85.09,84.94,84.94,12000.0,53.0328,53.0328,52.9393,52.9393,12000.0
2010-05-05 13:15:00,84.94,85.1,84.92,85.02,34000.0,52.9393,53.039,52.9269,52.9892,34000.0
2010-05-05 13:20:00,85.02,85.16,85.02,85.14,11800.0,52.9892,53.0764,52.9892,53.064,11800.0
2010-05-05 13:25:00,85.13,85.13,85.0,85.01,7000.0,53.0577,53.0577,52.9767,52.983,7000.0
2010-05-05 13:30:00,85.02,85.04,84.97,85.0,13400.0,52.9892,53.0017,52.958,52.9767,13400.0
2010-05-05 13:35:00,85.0,85.07,84.9,85.07,26600.0,52.9767,53.0203,52.9144,53.0203,26600.0
2010-05-05 13:40:00,85.07,85.07,84.96,85.0,15800.0,53.0203,53.0203,52.9518,52.9767,15800.0
2010-05-05 13:45:00,85.0,85.11,84.95,85.08,28400.0,52.9767,53.0453,52.9456,53.0266,28400.0
2010-05-05 13:50:00,85.07,85.08,85.0,85.08,10800.0,53.0203,53.0266,52.9767,53.0266,10800.0
2010-05-05 13:55:00,85.09,85.11,85.03,85.04,13500.0,53.0328,53.0453,52.9954,53.0017,13500.0
2010-05-05 14:00:00,85.0,85.02,84.94,84.96,34400.0,52.9767,52.9892,52.9393,52.9518,34400.0
2010-05-05 14:05:00,84.95,85.07,84.95,85.01,12200.0,52.9456,53.0203,52.9456,52.983,12200.0
2010-05-05 14:10:00,85.01,85.05,85.0,85.01,16000.0,52.983,53.0079,52.9767,52.983,16000.0
2010-05-05 14:15:00,85.0,85.04,84.89,85.02,25800.0,52.9767,53.0017,52.9082,52.9892,25800.0
2010-05-05 14:20:00,85.02,85.03,84.96,85.0,18900.0,52.9892,52.9954,52.9518,52.9767,18900.0
2010-05-05 14:25:00,85.0,85.04,84.91,84.94,19300.0,52.9767,53.0017,52.9206,52.9393,19300.0
2010-05-05 14:30:00,84.94,85.0,84.85,84.99,39600.0,52.9393,52.9767,52.8832,52.9705,39600.0
2010-05-05 14:35:00,84.97,84.98,84.9,84.93,34700.0,52.958,52.9643,52.9144,52.9331,34700.0
2010-05-05 14:40:00,84.92,84.99,84.82,84.82,40300.0,52.9269,52.9705,52.8645,52.8645,40300.0
2010-05-05 14:45:00,84.81,84.81,84.65,84.66,21700.0,52.8583,52.8583,52.7586,52.7648,21700.0
2010-05-05 14:50:00,84.63,84.7,84.57,84.63,34100.0,52.7461,52.7897,52.7087,52.7461,34100.0
2010-05-05 14:55:00,84.65,84.8,84.64,84.75,24800.0,52.7586,52.8521,52.7523,52.8209,24800.0
2010-05-05 15:00:00,84.75,84.78,84.65,84.74,22700.0,52.8209,52.8396,52.7586,52.8147,22700.0
2010-05-05 15:05:00,84.75,84.75,84.66,84.72,28300.0,52.8209,52.8209,52.7648,52.8022,28300.0
2010-05-05 15:10:00,84.72,84.82,84.68,84.82,34100.0,52.8022,52.8645,52.7773,52.8645,34100.0
2010-05-05 15:15:00,84.84,84.84,84.67,84.73,21700.0,52.877,52.877,52.771,52.8084,21700.0
2010-05-05 15:20:00,84.73,85.01,84.72,85.01,30000.0,52.8084,52.983,52.8022,52.983,30000.0
2010-05-05 15:25:00,85.01,85.02,84.92,84.95,32100.0,52.983,52.9892,52.9269,52.9456,32100.0
2010-05-05 15:30:00,84.95,84.95,84.75,84.75,34800.0,52.9456,52.9456,52.8209,52.8209,34800.0
2010-05-05 15:35:00,84.74,84.75,84.6,84.66,37300.0,52.8147,52.8209,52.7274,52.7648,37300.0
2010-05-05 15:40:00,84.66,84.79,84.64,84.74,35600.0,52.7648,52.8458,52.7523,52.8147,35600.0
2010-05-05 15:45:00,84.74,84.79,84.65,84.72,39000.0,52.8147,52.8458,52.7586,52.8022,39000.0
2010-05-05 15:50:00,84.72,84.84,84.7,84.84,45600.0,52.8022,52.877,52.7897,52.877,45600.0
2010-05-05 15:55:00,84.84,84.92,84.78,84.82,66700.0,52.877,52.9269,52.8396,52.8645,66700.0
2010-05-06 09:30:00,84.5,85.52,84.5,85.42,27800.0,52.6651,53.3008,52.6651,53.2385,27800.0
2010-05-06 09:35:00,85.48,85.48,85.1,85.18,18000.0,53.2759,53.2759,53.039,53.0889,18000.0
2010-05-06 09:40:00,85.13,85.33,85.02,85.31,22000.0,53.0577,53.1824,52.9892,53.1699,22000.0
2010-05-06 09:45:00,85.29,85.39,85.1,85.17,33900.0,53.1575,53.2198,53.039,53.0827,33900.0
2010-05-06 09:50:00,85.22,85.46,85.19,85.33,21000.0,53.1138,53.2634,53.0951,53.1824,21000.0
2010-05-06 09:55:00,85.36,85.62,85.28,85.62,21200.0,53.2011,53.3631,53.1512,53.3631,21200.0
2010-05-06 10:00:00,85.64,85.73,85.47,85.67,24800.0,53.3756,53.4317,53.2697,53.3943,24800.0
2010-05-06 10:05:00,85.69,85.72,85.43,85.5,24300.0,53.4068,53.4255,53.2447,53.2883,24300.0
2010-05-06 10:10:00,85.51,85.66,85.45,85.5,25100.0,53.2946,53.3881,53.2572,53.2883,25100.0
2010-05-06 10:15:00,85.54,85.72,85.45,85.64,41100.0,53.3133,53.4255,53.2572,53.3756,41100.0
2010-05-06 10:20:00,85.59,85.66,85.45,85.46,17300.0,53.3444,53.3881,53.2572,53.2634,17300.0
2010-05-06 10:25:00,85.48,85.48,85.11,85.12,13500.0,53.2759,53.2759,53.0453,53.0515,13500.0
2010-05-06 10:30:00,85.08,85.3,85.02,85.27,26800.0,53.0266,53.1637,52.9892,53.145,26800.0
2010-05-06 10:35:00,85.27,85.35,85.2,85.28,16700.0,53.145,53.1949,53.1014,53.1512,16700.0
2010-05-06 10:40:00,85.3,85.31,85.12,85.12,13900.0,53.1637,53.1699,53.0515,53.0515,13900.0
2010-05-06 10:45:00,85.13,85.21,85.05,85.16,17800.0,53.0577,53.1076,53.0079,53.0764,17800.0
2010-05-06 10:50:00,85.18,85.4,85.17,85.25,21700.0,53.0889,53.226,53.0827,53.1325,21700.0
2010-05-06 10:55:00,85.23,85.39,85.13,85.37,16600.0,53.1201,53.2198,53.0577,53.2073,16600.0
2010-05-06 11:00:00,85.36,85.36,84.59,84.9,81300.0,53.2011,53.2011,52.7212,52.9144,81300.0
2010-05-06 11:05:00,84.88,84.9,84.71,84.8,20300.0,52.9019,52.9144,52.796,52.8521,20300.0
2010-05-06 11:10:00,84.81,84.81,84.61,84.67,28600.0,52.8583,52.8583,52.7337,52.771,28600.0
2010-05-06 11:15:00,84.63,84.65,84.4,84.54,27400.0,52.7461,52.7586,52.6028,52.69,27400.0
2010-05-06 11:20:00,84.54,84.67,84.53,84.6,31500.0,52.69,52.771,52.6838,52.7274,31500.0
2010-05-06 11:25:00,84.61,84.87,84.57,84.8,29700.0,52.7337,52.8957,52.7087,52.8521,29700.0
2010-05-06 11:30:00,84.81,84.98,84.78,84.88,28000.0,52.8583,52.9643,52.8396,52.9019,28000.0
2010-05-06 11:35:00,84.89,85.06,84.87,85.06,21400.0,52.9082,53.0141,52.8957,53.0141,21400.0
2010-05-06 11:40:00,85.04,85.11,84.94,85.0,39800.0,53.0017,53.0453,52.9393,52.9767,39800.0
2010-05-06 11:45:00,85.04,85.06,84.77,84.87,26600.0,53.0017,53.0141,52.8334,52.8957,26600.0
2010-05-06 11:50:00,84.88,85.16,84.85,85.13,16800.0,52.9019,53.0764,52.8832,53.0577,16800.0
2010-05-06 11:55:00,85.15,85.19,85.03,85.16,62100.0,53.0702,53.0951,52.9954,53.0764,62100.0
2010-05-06 12:00:00,85.14,85.25,85.07,85.11,39000.0,53.064,53.1325,53.0203,53.0453,39000.0
2010-05-06 12:05:00,85.09,85.13,84.95,85.01,30600.0,53.0328,53.0577,52.9456,52.983,30600.0
2010-05-06 12:10:00,85.0,85.19,85.0,85.16,27500.0,52.9767,53.0951,52.9767,53.0764,27500.0
2010-05-06 12:15:00,85.18,85.18,84.91,84.96,39100.0,53.0889,53.0889,52.9206,52.9518,39100.0
2010-05-06 12:20:00,84.96,85.07,84.96,85.03,9800.0,52.9518,53.0203,52.9518,52.9954,9800.0
2010-05-06 12:25:00,85.01,85.03,84.89,85.0,11000.0,52.983,52.9954,52.9082,52.9767,11000.0
2010-05-06 12:30:00,84.98,85.04,84.89,84.95,19800.0,52.9643,53.0017,52.9082,52.9456,19800.0
2010-05-06 12:35:00,84.91,84.92,84.68,84.69,42100.0,52.9206,52.9269,52.7773,52.7835,42100.0
2010-05-06 12:40:00,84.68,84.7,84.55,84.64,19400.0,52.7773,52.7897,52.6963,52.7523,19400.0
2010-05-06 12:45:00,84.64,84.64,84.48,84.51,35500.0,52.7523,52.7523,52.6526,52.6713,35500.0
2010-05-06 12:50:00,84.51,84.75,84.4,84.75,19200.0,52.6713,52.8209,52.6028,52.8209,19200.0
2010-05-06 12:55:00,84.75,84.85,84.68,84.85,21600.0,52.8209,52.8832,52.7773,52.8832,21600.0
2010-05-06 13:00:00,84.85,84.95,84.84,84.95,15100.0,52.8832,52.9456,52.877,52.9456,15100.0
2010-05-06 13:05:00,84.94,84.97,84.75,84.81,14200.0,52.9393,52.958,52.8209,52.8583,14200.0
2010-05-06 13:10:00,84.85,84.85,84.67,84.69,16400.0,52.8832,52.8832,52.771,52.7835,16400.0
2010-05-06 13:15:00,84.69,84.74,84.46,84.46,32000.0,52.7835,52.8147,52.6402,52.6402,32000.0
2010-05-06 13:20:00,84.47,84.52,84.25,84.31,24800.0,52.6464,52.6776,52.5093,52.5467,24800.0
2010-05-06 13:25:00,84.26,84.57,84.2,84.54,18500.0,52.5155,52.7087,52.4781,52.69,18500.0
2010-05-06 13:30:00,84.54,84.59,84.45,84.45,28100.0,52.69,52.7212,52.6339,52.6339,28100.0
2010-05-06 13:35:00,84.4,84.4,84.21,84.22,25000.0,52.6028,52.6028,52.4843,52.4906,25000.0
2010-05-06 13:40:00,84.23,84.23,84.06,84.19,48200.0,52.4968,52.4968,52.3909,52.4719,48200.0
2010-05-06 13:45:00,84.19,84.22,84.04,84.07,33300.0,52.4719,52.4906,52.3784,52.3971,33300.0
2010-05-06 13:50:00,84.05,84.14,83.98,84.06,24200.0,52.3846,52.4407,52.341,52.3909,24200.0
2010-05-06 13:55:00,84.06,84.06,83.73,83.89,46300.0,52.3909,52.3909,52.1852,52.2849,46300.0
2010-05-06 14:00:00,83.9,84.1,83.9,83.99,39600.0,52.2911,52.4158,52.2911,52.3472,39600.0
2010-05-06 14:05:00,83.99,84.09,83.73,83.86,51700.0,52.3472,52.4096,52.1852,52.2662,51700.0
2010-05-06 14:10:00,83.86,83.89,83.58,83.77,64500.0,52.2662,52.2849,52.0917,52.2101,64500.0
2010-05-06 14:15:00,83.77,83.81,83.3,83.45,46500.0,52.2101,52.235,51.9172,52.0107,46500.0
2010-05-06 14:20:00,83.45,83.45,83.0,83.44,61400.0,52.0107,52.0107,51.7302,52.0044,61400.0
2010-05-06 14:25:00,83.45,83.56,83.1,83.21,35700.0,52.0107,52.0792,51.7925,51.8611,35700.0
2010-05-06 14:30:00,83.19,83.27,82.9,82.93,50400.0,51.8486,51.8985,51.6679,51.6866,50400.0
2010-05-06 14:35:00,82.92,82.92,82.05,82.11,92300.0,51.6803,51.6803,51.1381,51.1755,92300.0
2010-05-06 14:40:00,82.09,82.2,80.12,80.21,96000.0,51.163,51.2316,49.9352,49.9913,96000.0
2010-05-06 14:45:00,80.3,80.99,78.74,79.83,87600.0,50.0474,50.4775,49.0751,49.7545,87600.0
2010-05-06 14:50:00,79.83,81.67,79.32,80.9,53300.0,49.7545,50.9013,49.4366,50.4214,53300.0
2010-05-06 14:55:00,80.91,81.81,79.82,80.73,63400.0,50.4276,50.9885,49.7483,50.3154,63400.0
2010-05-06 15:00:00,80.75,81.64,80.24,81.34,65800.0,50.3279,50.8826,50.01,50.6956,65800.0
2010-05-06 15:05:00,81.38,83.22,81.3,82.63,91000.0,50.7205,51.8673,50.6707,51.4996,91000.0
2010-05-06 15:10:00,82.44,82.84,82.21,82.42,88900.0,51.3812,51.6305,51.2378,51.3687,88900.0
2010-05-06 15:15:00,82.4,82.78,82.4,82.5,106500.0,51.3563,51.5931,51.3563,51.4186,106500.0
2010-05-06 15:20:00,82.5,82.53,81.4,81.85,166800.0,51.4186,51.4373,50.733,51.0135,166800.0
2010-05-06 15:25:00,81.85,82.1,81.36,82.1,87800.0,51.0135,51.1693,50.7081,51.1693,87800.0
2010-05-06 15:30:00,82.08,82.42,81.86,82.38,100700.0,51.1568,51.3687,51.0197,51.3438,100700.0
2010-05-06 15:35:00,82.41,82.9,82.16,82.63,108400.0,51.3625,51.6679,51.2067,51.4996,108400.0
2010-05-06 15:40:00,82.69,83.08,82.58,82.99,81100.0,51.537,51.7801,51.4684,51.724,81100.0
2010-05-06 15:45:00,82.97,83.64,82.95,83.5,132200.0,51.7115,52.1291,51.699,52.0418,132200.0
2010-05-06 15:50:00,83.48,83.5,83.06,83.17,106100.0,52.0294,52.0418,51.7676,51.8362,106100.0
2010-05-06 15:55:00,83.17,83.26,82.71,82.84,141900.0,51.8362,51.8923,51.5495,51.6305,141900.0
2010-05-07 09:30:00,82.33,83.26,81.65,81.94,49100.0,51.3126,51.8923,50.8888,51.0696,49100.0
2010-05-07 09:35:00,82.05,83.17,82.03,83.12,46900.0,51.1381,51.8362,51.1257,51.805,46900.0
2010-05-07 09:40:00,83.13,83.18,82.39,82.48,32200.0,51.8112,51.8424,51.35,51.4061,32200.0
2010-05-07 09:45:00,82.48,82.52,82.1,82.24,29500.0,51.4061,51.431,51.1693,51.2565,29500.0
2010-05-07 09:50:00,82.22,82.56,82.14,82.29,30700.0,51.2441,51.456,51.1942,51.2877,30700.0
2010-05-07 09:55:00,82.26,82.37,81.94,81.94,25200.0,51.269,51.3376,51.0696,51.0696,25200.0
2010-05-07 10:00:00,81.99,82.15,81.6,81.64,36600.0,51.1007,51.2004,50.8577,50.8826,36600.0
2010-05-07 10:05:00,81.66,82.55,81.59,82.34,42200.0,50.895,51.4497,50.8514,51.3189,42200.0
2010-05-07 10:10:00,82.34,82.66,82.19,82.37,47000.0,51.3189,51.5183,51.2254,51.3376,47000.0
2010-05-07 10:15:00,82.37,82.47,82.22,82.29,29900.0,51.3376,51.3999,51.2441,51.2877,29900.0
2010-05-07 10:20:00,82.27,82.27,81.78,81.89,57000.0,51.2752,51.2752,50.9698,51.0384,57000.0
2010-05-07 10:25:00,81.9,82.01,80.66,81.2,75600.0,51.0446,51.1132,50.2718,50.6083,75600.0
2010-05-07 10:30:00,81.08,81.83,81.08,81.53,91200.0,50.5336,51.001,50.5336,50.814,91200.0
2010-05-07 10:35:00,81.48,82.06,81.36,81.77,85100.0,50.7829,51.1443,50.7081,50.9636,85100.0
2010-05-07 10:40:00,81.75,81.85,81.09,81.22,53800.0,50.9511,51.0135,50.5398,50.6208,53800.0
2010-05-07 10:45:00,81.22,81.5,81.16,81.31,64600.0,50.6208,50.7953,50.5834,50.6769,64600.0
2010-05-07 10:50:00,81.31,81.42,81.09,81.32,50600.0,50.6769,50.7455,50.5398,50.6831,50600.0
2010-05-07 10:55:00,81.35,81.39,80.92,80.96,46500.0,50.7018,50.7268,50.4338,50.4588,46500.0
2010-05-07 11:00:00,80.92,81.08,80.8,81.07,93500.0,50.4338,50.5336,50.359,50.5273,93500.0
2010-05-07 11:05:00,81.07,81.55,81.03,81.42,65300.0,50.5273,50.8265,50.5024,50.7455,65300.0
2010-05-07 11:10:00,81.41,81.55,81.2,81.54,106100.0,50.7392,50.8265,50.6083,50.8203,106100.0
2010-05-07 11:15:00,81.51,81.97,81.4,81.5,129500.0,50.8016,51.0883,50.733,50.7953,129500.0
2010-05-07 11:20:00,81.47,81.57,81.14,81.24,33300.0,50.7766,50.839,50.571,50.6333,33300.0
2010-05-07 11:25:00,81.27,81.35,81.03,81.1,29200.0,50.652,50.7018,50.5024,50.546,29200.0
2010-05-07 11:30:00,81.1,81.18,80.79,80.91,33200.0,50.546,50.5959,50.3528,50.4276,33200.0
2010-05-07 11:35:00,80.91,81.13,80.89,81.06,35500.0,50.4276,50.5647,50.4151,50.5211,35500.0
2010-05-07 11:40:00,81.09,81.48,81.08,81.44,28600.0,50.5398,50.7829,50.5336,50.7579,28600.0
2010-05-07 11:45:00,81.46,81.83,81.44,81.63,71900.0,50.7704,51.001,50.7579,50.8763,71900.0
2010-05-07 11:50:00,81.6,81.68,81.29,81.49,35800.0,50.8577,50.9075,50.6644,50.7891,35800.0
2010-05-07 11:55:00,81.43,81.52,81.35,81.49,8900.0,50.7517,50.8078,50.7018,50.7891,8900.0
2010-05-07 12:00:00,81.47,81.66,81.2,81.52,32200.0,50.7766,50.895,50.6083,50.8078,32200.0
2010-05-07 12:05:00,81.53,81.87,81.45,81.69,42900.0,50.814,51.0259,50.7642,50.9137,42900.0
2010-05-07 12:10:00,81.69,81.78,81.5,81.74,37800.0,50.9137,50.9698,50.7953,50.9449,37800.0
2010-05-07 12:15:00,81.75,81.94,81.74,81.89,35200.0,50.9511,51.0696,50.9449,51.0384,35200.0
2010-05-07 12:20:00,81.83,81.95,81.47,81.47,26100.0,51.001,51.0758,50.7766,50.7766,26100.0
2010-05-07 12:25:00,81.44,81.49,81.23,81.42,93900.0,50.7579,50.7891,50.627,50.7455,93900.0
2010-05-07 12:30:00,81.4,81.41,81.0,81.07,41600.0,50.733,50.7392,50.4837,50.5273,41600.0
2010-05-07 12:35:00,81.06,81.38,81.05,81.2,33800.0,50.5211,50.7205,50.5149,50.6083,33800.0
2010-05-07 12:40:00,81.25,81.46,81.21,81.25,26700.0,50.6395,50.7704,50.6146,50.6395,26700.0
2010-05-07 12:45:00,81.2,81.46,81.2,81.4,26600.0,50.6083,50.7704,50.6083,50.733,26600.0
2010-05-07 12:50:00,81.41,81.59,81.14,81.29,29100.0,50.7392,50.8514,50.571,50.6644,29100.0
2010-05-07 12:55:00,81.29,81.36,81.1,81.15,38600.0,50.6644,50.7081,50.546,50.5772,38600.0
2010-05-07 13:00:00,81.15,81.21,80.95,81.0,68700.0,50.5772,50.6146,50.4525,50.4837,68700.0
2010-05-07 13:05:00,81.0,81.08,80.78,80.79,39600.0,50.4837,50.5336,50.3466,50.3528,39600.0
2010-05-07 13:10:00,80.8,80.91,80.55,80.77,31700.0,50.359,50.4276,50.2032,50.3403,31700.0
2010-05-07 13:15:00,80.75,81.11,80.74,80.93,39700.0,50.3279,50.5523,50.3217,50.4401,39700.0
2010-05-07 13:20:00,80.94,81.03,80.88,80.97,18400.0,50.4463,50.5024,50.4089,50.465,18400.0
2010-05-07 13:25:00,80.97,81.12,80.91,80.95,50900.0,50.465,50.5585,50.4276,50.4525,50900.0
2010-05-07 13:30:00,80.94,81.21,80.93,81.2,23000.0,50.4463,50.6146,50.4401,50.6083,23000.0
2010-05-07 13:35:00,81.2,81.29,81.09,81.29,18000.0,50.6083,50.6644,50.5398,50.6644,18000.0
2010-05-07 13:40:00,81.29,81.5,81.2,81.49,49400.0,50.6644,50.7953,50.6083,50.7891,49400.0
2010-05-07 13:45:00,81.49,81.56,81.39,81.52,23100.0,50.7891,50.8327,50.7268,50.8078,23100.0
2010-05-07 13:50:00,81.53,81.53,81.32,81.38,28600.0,50.814,50.814,50.6831,50.7205,28600.0
2010-05-07 13:55:00,81.32,81.35,81.18,81.2,23300.0,50.6831,50.7018,50.5959,50.6083,23300.0
2010-05-07 14:00:00,81.19,81.3,81.09,81.16,28800.0,50.6021,50.6707,50.5398,50.5834,28800.0
2010-05-07 14:05:00,81.16,81.32,81.03,81.03,25200.0,50.5834,50.6831,50.5024,50.5024,25200.0
2010-05-07 14:10:00,81.04,81.12,80.87,80.92,21300.0,50.5086,50.5585,50.4027,50.4338,21300.0
2010-05-07 14:15:00,80.9,81.26,80.9,81.26,20200.0,50.4214,50.6457,50.4214,50.6457,20200.0
2010-05-07 14:20:00,81.25,81.34,81.07,81.07,39200.0,50.6395,50.6956,50.5273,50.5273,39200.0
2010-05-07 14:25:00,81.09,81.09,80.8,80.82,65200.0,50.5398,50.5398,50.359,50.3715,65200.0
2010-05-07 14:30:00,80.81,80.95,80.79,80.94,74000.0,50.3653,50.4525,50.3528,50.4463,74000.0
2010-05-07 14:35:00,80.97,81.06,80.9,81.04,47200.0,50.465,50.5211,50.4214,50.5086,47200.0
2010-05-07 14:40:00,80.95,81.26,80.93,81.16,37500.0,50.4525,50.6457,50.4401,50.5834,37500.0
2010-05-07 14:45:00,81.16,81.19,80.94,81.02,53200.0,50.5834,50.6021,50.4463,50.4962,53200.0
2010-05-07 14:50:00,80.99,81.05,80.87,80.98,84000.0,50.4775,50.5149,50.4027,50.4712,84000.0
2010-05-07 14:55:00,80.98,81.25,80.98,81.16,54100.0,50.4712,50.6395,50.4712,50.5834,54100.0
2010-05-07 15:00:00,81.17,81.18,80.96,81.01,78200.0,50.5897,50.5959,50.4588,50.4899,78200.0
2010-05-07 15:05:00,81.0,81.14,80.88,80.89,60800.0,50.4837,50.571,50.4089,50.4151,60800.0
2010-05-07 15:10:00,80.9,80.95,80.79,80.9,64100.0,50.4214,50.4525,50.3528,50.4214,64100.0
2010-05-07 15:15:00,80.85,81.27,80.77,81.24,60500.0,50.3902,50.652,50.3403,50.6333,60500.0
2010-05-07 15:20:00,81.24,81.57,81.2,81.52,54100.0,50.6333,50.839,50.6083,50.8078,54100.0
2010-05-07 15:25:00,81.53,81.61,81.37,81.42,71400.0,50.814,50.8639,50.7143,50.7455,71400.0
2010-05-07 15:30:00,81.42,81.46,80.88,81.06,99000.0,50.7455,50.7704,50.4089,50.5211,99000.0
2010-05-07 15:35:00,81.07,81.12,80.92,81.08,79500.0,50.5273,50.5585,50.4338,50.5336,79500.0
2010-05-07 15:40:00,81.08,81.46,81.08,81.25,67500.0,50.5336,50.7704,50.5336,50.6395,67500.0
2010-05-07 15:45:00,81.26,81.31,81.07,81.16,66600.0,50.6457,50.6769,50.5273,50.5834,66600.0
2010-05-07 15:50:00,81.17,81.2,81.07,81.1,70800.0,50.5897,50.6083,50.5273,50.546,70800.0
2010-05-07 15:55:00,81.12,81.47,81.11,81.27,116800.0,50.5585,50.7766,50.5523,50.652,116800.0
2010-05-10 09:30:00,83.98,84.27,83.26,84.09,8000.0,52.341,52.5217,51.8923,52.4096,8000.0
2010-05-10 09:35:00,84.21,84.89,83.86,84.27,95100.0,52.4843,52.9082,52.2662,52.5217,95100.0
2010-05-10 09:40:00,84.27,84.53,84.13,84.19,56300.0,52.5217,52.6838,52.4345,52.4719,56300.0
2010-05-10 09:45:00,84.21,84.25,84.05,84.12,60100.0,52.4843,52.5093,52.3846,52.4283,60100.0
2010-05-10 09:50:00,84.11,84.12,83.95,83.95,37400.0,52.422,52.4283,52.3223,52.3223,37400.0
2010-05-10 09:55:00,83.97,84.12,83.8,84.06,35200.0,52.3348,52.4283,52.2288,52.3909,35200.0
2010-05-10 10:00:00,84.04,84.04,83.54,83.62,39300.0,52.3784,52.3784,52.0668,52.1166,39300.0
2010-05-10 10:05:00,83.64,83.76,83.5,83.61,27700.0,52.1291,52.2039,52.0418,52.1104,27700.0
2010-05-10 10:10:00,83.56,83.8,83.56,83.78,45300.0,52.0792,52.2288,52.0792,52.2163,45300.0
2010-05-10 10:15:00,83.79,83.86,83.68,83.72,40100.0,52.2226,52.2662,52.154,52.179,40100.0
2010-05-10 10:20:00,83.72,83.78,83.43,83.43,29300.0,52.179,52.2163,51.9982,51.9982,29300.0
2010-05-10 10:25:00,83.43,83.44,83.02,83.02,37800.0,51.9982,52.0044,51.7427,51.7427,37800.0
2010-05-10 10:30:00,83.03,83.24,83.03,83.2,38300.0,51.7489,51.8798,51.7489,51.8549,38300.0
2010-05-10 10:35:00,83.2,83.21,83.0,83.19,32900.0,51.8549,51.8611,51.7302,51.8486,32900.0
2010-05-10 10:40:00,83.18,83.22,82.92,82.92,29700.0,51.8424,51.8673,51.6803,51.6803,29700.0
2010-05-10 10:45:00,82.92,83.17,82.92,83.17,17200.0,51.6803,51.8362,51.6803,51.8362,17200.0
2010-05-10 10:50:00,83.11,83.25,83.05,83.25,34200.0,51.7988,51.886,51.7614,51.886,34200.0
2010-05-10 10:55:00,83.26,83.27,83.1,83.19,24500.0,51.8923,51.8985,51.7925,51.8486,24500.0
2010-05-10 11:00:00,83.19,83.35,83.18,83.31,32900.0,51.8486,51.9483,51.8424,51.9234,32900.0
2010-05-10 11:05:00,83.32,83.39,83.11,83.11,23600.0,51.9297,51.9733,51.7988,51.7988,23600.0
2010-05-10 11:10:00,83.11,83.17,83.07,83.1,29700.0,51.7988,51.8362,51.7738,51.7925,29700.0
2010-05-10 11:15:00,83.1,83.2,83.04,83.16,17200.0,51.7925,51.8549,51.7551,51.8299,17200.0
2010-05-10 11:20:00,83.2,83.22,83.0,83.11,17300.0,51.8549,51.8673,51.7302,51.7988,17300.0
2010-05-10 11:25:00,83.06,83.28,83.06,83.28,18500.0,51.7676,51.9047,51.7676,51.9047,18500.0
2010-05-10 11:30:00,83.29,83.3,83.11,83.24,16600.0,51.911,51.9172,51.7988,51.8798,16600.0
2010-05-10 11:35:00,83.24,83.42,83.24,83.36,15100.0,51.8798,51.992,51.8798,51.9546,15100.0
2010-05-10 11:40:00,83.36,83.44,83.21,83.22,26100.0,51.9546,52.0044,51.8611,51.8673,26100.0
2010-05-10 11:45:00,83.2,83.27,83.17,83.22,20400.0,51.8549,51.8985,51.8362,51.8673,20400.0
2010-05-10 11:50:00,83.23,83.4,83.23,83.38,20400.0,51.8736,51.9795,51.8736,51.967,20400.0
2010-05-10 11:55:00,83.4,83.47,83.3,83.3,20800.0,51.9795,52.0231,51.9172,51.9172,20800.0
2010-05-10 12:00:00,83.31,83.34,83.25,83.32,14600.0,51.9234,51.9421,51.886,51.9297,14600.0
2010-05-10 12:05:00,83.33,83.38,83.28,83.31,12000.0,51.9359,51.967,51.9047,51.9234,12000.0
2010-05-10 12:10:00,83.32,83.35,83.25,83.33,18600.0,51.9297,51.9483,51.886,51.9359,18600.0
2010-05-10 12:15:00,83.32,83.36,83.27,83.32,11600.0,51.9297,51.9546,51.8985,51.9297,11600.0
2010-05-10 12:20:00,83.32,83.33,83.25,83.26,13100.0,51.9297,51.9359,51.886,51.8923,13100.0
2010-05-10 12:25:00,83.29,83.29,83.24,83.24,15600.0,51.911,51.911,51.8798,51.8798,15600.0
2010-05-10 12:30:00,83.24,83.31,83.2,83.29,18900.0,51.8798,51.9234,51.8549,51.911,18900.0
2010-05-10 12:35:00,83.3,83.41,83.29,83.39,15600.0,51.9172,51.9857,51.911,51.9733,15600.0
2010-05-10 12:40:00,83.37,83.44,83.31,83.35,9000.0,51.9608,52.0044,51.9234,51.9483,9000.0
2010-05-10 12:45:00,83.36,83.41,83.33,83.39,12900.0,51.9546,51.9857,51.9359,51.9733,12900.0
2010-05-10 12:50:00,83.37,83.5,83.36,83.47,9400.0,51.9608,52.0418,51.9546,52.0231,9400.0
2010-05-10 12:55:00,83.45,83.48,83.31,83.31,6500.0,52.0107,52.0294,51.9234,51.9234,6500.0
2010-05-10 13:00:00,83.32,83.4,83.26,83.26,31800.0,51.9297,51.9795,51.8923,51.8923,31800.0
2010-05-10 13:05:00,83.28,83.3,82.83,82.86,29500.0,51.9047,51.9172,51.6243,51.643,29500.0
2010-05-10 13:10:00,82.87,83.07,82.87,82.88,18700.0,51.6492,51.7738,51.6492,51.6554,18700.0
2010-05-10 13:15:00,82.86,83.04,82.77,83.04,17300.0,51.643,51.7551,51.5869,51.7551,17300.0
2010-05-10 13:20:00,83.02,83.21,83.02,83.13,12400.0,51.7427,51.8611,51.7427,51.8112,12400.0
2010-05-10 13:25:00,83.12,83.12,82.97,82.99,45700.0,51.805,51.805,51.7115,51.724,45700.0
2010-05-10 13:30:00,83.0,83.07,82.98,83.04,39600.0,51.7302,51.7738,51.7177,51.7551,39600.0
2010-05-10 13:35:00,83.03,83.05,82.95,82.96,20700.0,51.7489,51.7614,51.699,51.7053,20700.0
2010-05-10 13:40:00,82.94,82.94,82.75,82.78,27800.0,51.6928,51.6928,51.5744,51.5931,27800.0
2010-05-10 13:45:00,82.78,83.0,82.71,82.99,18600.0,51.5931,51.7302,51.5495,51.724,18600.0
2010-05-10 13:50:00,82.99,83.01,82.93,82.94,32600.0,51.724,51.7364,51.6866,51.6928,32600.0
2010-05-10 13:55:00,82.96,83.0,82.82,82.85,29600.0,51.7053,51.7302,51.618,51.6367,29600.0
2010-05-10 14:00:00,82.82,82.89,82.64,82.89,18300.0,51.618,51.6617,51.5058,51.6617,18300.0
2010-05-10 14:05:00,82.93,83.01,82.93,83.0,31900.0,51.6866,51.7364,51.6866,51.7302,31900.0
2010-05-10 14:10:00,83.0,83.0,82.9,82.99,19000.0,51.7302,51.7302,51.6679,51.724,19000.0
2010-05-10 14:15:00,83.0,83.0,82.92,83.0,17800.0,51.7302,51.7302,51.6803,51.7302,17800.0
2010-05-10 14:20:00,83.0,83.05,82.96,83.05,52600.0,51.7302,51.7614,51.7053,51.7614,52600.0
2010-05-10 14:25:00,83.04,83.08,82.89,82.94,13900.0,51.7551,51.7801,51.6617,51.6928,13900.0
2010-05-10 14:30:00,82.95,83.09,82.95,83.08,15400.0,51.699,51.7863,51.699,51.7801,15400.0
2010-05-10 14:35:00,83.08,83.15,82.93,82.93,17900.0,51.7801,51.8237,51.6866,51.6866,17900.0
2010-05-10 14:40:00,82.94,83.08,82.86,83.07,36300.0,51.6928,51.7801,51.643,51.7738,36300.0
2010-05-10 14:45:00,83.06,83.1,83.02,83.09,17800.0,51.7676,51.7925,51.7427,51.7863,17800.0
2010-05-10 14:50:00,83.09,83.25,83.08,83.18,26400.0,51.7863,51.886,51.7801,51.8424,26400.0
2010-05-10 14:55:00,83.17,83.28,83.17,83.21,27700.0,51.8362,51.9047,51.8362,51.8611,27700.0
2010-05-10 15:00:00,83.23,83.23,83.06,83.08,41600.0,51.8736,51.8736,51.7676,51.7801,41600.0
2010-05-10 15:05:00,83.07,83.13,82.89,82.98,47600.0,51.7738,51.8112,51.6617,51.7177,47600.0
2010-05-10 15:10:00,82.98,83.04,82.94,82.99,26400.0,51.7177,51.7551,51.6928,51.724,26400.0
2010-05-10 15:15:00,82.98,83.07,82.91,83.0,35000.0,51.7177,51.7738,51.6741,51.7302,35000.0
2010-05-10 15:20:00,82.98,83.07,82.97,83.03,24200.0,51.7177,51.7738,51.7115,51.7489,24200.0
2010-05-10 15:25:00,83.03,83.14,83.02,83.11,38600.0,51.7489,51.8175,51.7427,51.7988,38600.0
2010-05-10 15:30:00,83.11,83.11,82.98,83.06,52000.0,51.7988,51.7988,51.7177,51.7676,52000.0
2010-05-10 15:35:00,83.06,83.09,82.99,83.09,64400.0,51.7676,51.7863,51.724,51.7863,64400.0
2010-05-10 15:40:00,83.09,83.16,83.07,83.12,45400.0,51.7863,51.8299,51.7738,51.805,45400.0
2010-05-10 15:45:00,83.12,83.24,83.12,83.19,90600.0,51.805,51.8798,51.805,51.8486,90600.0
2010-05-10 15:50:00,83.2,83.52,83.19,83.49,103000.0,51.8549,52.0543,51.8486,52.0356,103000.0
2010-05-10 15:55:00,83.49,83.63,83.48,83.6,135000.0,52.0356,52.1229,52.0294,52.1042,135000.0
2010-05-11 09:30:00,83.01,83.55,82.64,83.04,60900.0,51.7364,52.073,51.5058,51.7551,60900.0
2010-05-11 09:35:00,83.16,83.41,83.15,83.29,20300.0,51.8299,51.9857,51.8237,51.911,20300.0
2010-05-11 09:40:00,83.32,83.62,83.32,83.47,21700.0,51.9297,52.1166,51.9297,52.0231,21700.0
2010-05-11 09:45:00,83.43,83.66,83.42,83.6,19600.0,51.9982,52.1416,51.992,52.1042,19600.0
2010-05-11 09:50:00,83.6,83.79,83.57,83.7,17600.0,52.1042,52.2226,52.0855,52.1665,17600.0
2010-05-11 09:55:00,83.68,83.71,83.47,83.59,22700.0,52.154,52.1727,52.0231,52.0979,22700.0
2010-05-11 10:00:00,83.61,83.76,83.49,83.52,27200.0,52.1104,52.2039,52.0356,52.0543,27200.0
2010-05-11 10:05:00,83.55,83.67,83.52,83.6,20100.0,52.073,52.1478,52.0543,52.1042,20100.0
2010-05-11 10:10:00,83.63,83.82,83.57,83.79,22400.0,52.1229,52.2413,52.0855,52.2226,22400.0
2010-05-11 10:15:00,83.79,83.92,83.73,83.74,24800.0,52.2226,52.3036,52.1852,52.1914,24800.0
2010-05-11 10:20:00,83.74,83.82,83.64,83.67,44500.0,52.1914,52.2413,52.1291,52.1478,44500.0
2010-05-11 10:25:00,83.67,83.69,83.48,83.48,23300.0,52.1478,52.1603,52.0294,52.0294,23300.0
2010-05-11 10:30:00,83.49,83.53,83.4,83.4,15100.0,52.0356,52.0605,51.9795,51.9795,15100.0
2010-05-11 10:35:00,83.42,83.53,83.4,83.5,32300.0,51.992,52.0605,51.9795,52.0418,32300.0
2010-05-11 10:40:00,83.5,83.54,83.37,83.42,33800.0,52.0418,52.0668,51.9608,51.992,33800.0
2010-05-11 10:45:00,83.42,83.51,83.4,83.48,20600.0,51.992,52.0481,51.9795,52.0294,20600.0
2010-05-11 10:50:00,83.47,83.49,83.35,83.42,31400.0,52.0231,52.0356,51.9483,51.992,31400.0
2010-05-11 10:55:00,83.43,83.47,83.31,83.32,22600.0,51.9982,52.0231,51.9234,51.9297,22600.0
2010-05-11 11:00:00,83.31,83.41,83.28,83.41,29100.0,51.9234,51.9857,51.9047,51.9857,29100.0
2010-05-11 11:05:00,83.39,83.46,83.25,83.37,43700.0,51.9733,52.0169,51.886,51.9608,43700.0
2010-05-11 11:10:00,83.37,83.43,83.32,83.36,40800.0,51.9608,51.9982,51.9297,51.9546,40800.0
2010-05-11 11:15:00,83.36,83.53,83.31,83.53,31000.0,51.9546,52.0605,51.9234,52.0605,31000.0
2010-05-11 11:20:00,83.54,83.57,83.46,83.49,19400.0,52.0668,52.0855,52.0169,52.0356,19400.0
2010-05-11 11:25:00,83.49,83.58,83.45,83.53,34200.0,52.0356,52.0917,52.0107,52.0605,34200.0
2010-05-11 11:30:00,83.53,83.57,83.45,83.54,25800.0,52.0605,52.0855,52.0107,52.0668,25800.0
2010-05-11 11:35:00,83.54,83.73,83.47,83.7,21400.0,52.0668,52.1852,52.0231,52.1665,21400.0
2010-05-11 11:40:00,83.7,83.9,83.69,83.9,13500.0,52.1665,52.2911,52.1603,52.2911,13500.0
2010-05-11 11:45:00,83.89,83.91,83.72,83.75,6100.0,52.2849,52.2974,52.179,52.1977,6100.0
2010-05-11 11:50:00,83.78,83.93,83.72,83.85,7000.0,52.2163,52.3098,52.179,52.26,7000.0
2010-05-11 11:55:00,83.88,83.91,83.8,83.83,14100.0,52.2787,52.2974,52.2288,52.2475,14100.0
2010-05-11 12:00:00,83.8,83.91,83.8,83.83,13400.0,52.2288,52.2974,52.2288,52.2475,13400.0
2010-05-11 12:05:00,83.84,83.93,83.8,83.86,32000.0,52.2537,52.3098,52.2288,52.2662,32000.0
2010-05-11 12:10:00,83.88,83.89,83.76,83.8,9000.0,52.2787,52.2849,52.2039,52.2288,9000.0
2010-05-11 12:15:00,83.79,83.89,83.78,83.83,8800.0,52.2226,52.2849,52.2163,52.2475,8800.0
2010-05-11 12:20:00,83.83,83.86,83.77,83.79,7800.0,52.2475,52.2662,52.2101,52.2226,7800.0
2010-05-11 12:25:00,83.82,83.83,83.72,83.74,17500.0,52.2413,52.2475,52.179,52.1914,17500.0
2010-05-11 12:30:00,83.74,83.85,83.67,83.72,14600.0,52.1914,52.26,52.1478,52.179,14600.0
2010-05-11 12:35:00,83.75,83.78,83.69,83.76,23100.0,52.1977,52.2163,52.1603,52.2039,23100.0
2010-05-11 12:40:00,83.75,83.86,83.73,83.79,27300.0,52.1977,52.2662,52.1852,52.2226,27300.0
2010-05-11 12:45:00,83.77,83.83,83.74,83.75,41600.0,52.2101,52.2475,52.1914,52.1977,41600.0
2010-05-11 12:50:00,83.76,83.79,83.68,83.69,26000.0,52.2039,52.2226,52.154,52.1603,26000.0
2010-05-11 12:55:00,83.69,83.8,83.67,83.8,19200.0,52.1603,52.2288,52.1478,52.2288,19200.0
2010-05-11 13:00:00,83.78,83.8,83.68,83.7,12400.0,52.2163,52.2288,52.154,52.1665,12400.0
2010-05-11 13:05:00,83.7,83.75,83.64,83.75,10700.0,52.1665,52.1977,52.1291,52.1977,10700.0
2010-05-11 13:10:00,83.76,83.81,83.69,83.73,10400.0,52.2039,52.235,52.1603,52.1852,10400.0
2010-05-11 13:15:00,83.72,83.78,83.56,83.73,14300.0,52.179,52.2163,52.0792,52.1852,14300.0
2010-05-11 13:20:00,83.74,83.83,83.69,83.76,21500.0,52.1914,52.2475,52.1603,52.2039,21500.0
2010-05-11 13:25:00,83.78,83.8,83.74,83.75,14300.0,52.2163,52.2288,52.1914,52.1977,14300.0
2010-05-11 13:30:00,83.76,83.79,83.72,83.74,21900.0,52.2039,52.2226,52.179,52.1914,21900.0
2010-05-11 13:35:00,83.75,83.78,83.7,83.72,33500.0,52.1977,52.2163,52.1665,52.179,33500.0
2010-05-11 13:40:00,83.73,83.84,83.69,83.8,38100.0,52.1852,52.2537,52.1603,52.2288,38100.0
2010-05-11 13:45:00,83.8,83.95,83.77,83.92,88700.0,52.2288,52.3223,52.2101,52.3036,88700.0
2010-05-11 13:50:00,83.92,83.95,83.89,83.92,19100.0,52.3036,52.3223,52.2849,52.3036,19100.0
2010-05-11 13:55:00,83.91,83.95,83.88,83.9,21500.0,52.2974,52.3223,52.2787,52.2911,21500.0
2010-05-11 14:00:00,83.88,83.93,83.83,83.91,21700.0,52.2787,52.3098,52.2475,52.2974,21700.0
2010-05-11 14:05:00,83.91,83.92,83.74,83.77,31000.0,52.2974,52.3036,52.1914,52.2101,31000.0
2010-05-11 14:10:00,83.79,83.79,83.66,83.66,21400.0,52.2226,52.2226,52.1416,52.1416,21400.0
2010-05-11 14:15:00,83.66,83.76,83.47,83.55,20600.0,52.1416,52.2039,52.0231,52.073,20600.0
2010-05-11 14:20:00,83.55,83.69,83.51,83.67,36200.0,52.073,52.1603,52.0481,52.1478,36200.0
2010-05-11 14:25:00,83.66,83.69,83.55,83.59,15000.0,52.1416,52.1603,52.073,52.0979,15000.0
2010-05-11 14:30:00,83.6,83.6,83.31,83.53,34400.0,52.1042,52.1042,51.9234,52.0605,34400.0
2010-05-11 14:35:00,83.51,83.51,83.33,83.33,25300.0,52.0481,52.0481,51.9359,51.9359,25300.0
2010-05-11 14:40:00,83.35,83.39,83.27,83.39,15300.0,51.9483,51.9733,51.8985,51.9733,15300.0
2010-05-11 14:45:00,83.42,83.67,83.39,83.57,28900.0,51.992,52.1478,51.9733,52.0855,28900.0
2010-05-11 14:50:00,83.59,83.67,83.57,83.6,20300.0,52.0979,52.1478,52.0855,52.1042,20300.0
2010-05-11 14:55:00,83.63,83.66,83.48,83.5,15600.0,52.1229,52.1416,52.0294,52.0418,15600.0
2010-05-11 15:00:00,83.49,83.49,83.25,83.41,33300.0,52.0356,52.0356,51.886,51.9857,33300.0
2010-05-11 15:05:00,83.41,83.48,83.21,83.24,34800.0,51.9857,52.0294,51.8611,51.8798,34800.0
2010-05-11 15:10:00,83.23,83.4,83.18,83.37,24600.0,51.8736,51.9795,51.8424,51.9608,24600.0
2010-05-11 15:15:00,83.38,83.42,83.11,83.19,48400.0,51.967,51.992,51.7988,51.8486,48400.0
2010-05-11 15:20:00,83.18,83.32,83.08,83.24,42200.0,51.8424,51.9297,51.7801,51.8798,42200.0
2010-05-11 15:25:00,83.25,83.29,83.16,83.25,44400.0,51.886,51.911,51.8299,51.886,44400.0
2010-05-11 15:30:00,83.26,83.35,83.14,83.29,50600.0,51.8923,51.9483,51.8175,51.911,50600.0
2010-05-11 15:35:00,83.3,83.41,83.29,83.38,54800.0,51.9172,51.9857,51.911,51.967,54800.0
2010-05-11 15:40:00,83.37,83.42,83.29,83.35,83500.0,51.9608,51.992,51.911,51.9483,83500.0
2010-05-11 15:45:00,83.35,83.43,83.32,83.35,86600.0,51.9483,51.9982,51.9297,51.9483,86600.0
2010-05-11 15:50:00,83.34,83.39,83.2,83.23,61800.0,51.9421,51.9733,51.8549,51.8736,61800.0
2010-05-11 15:55:00,83.24,83.27,83.03,83.05,167500.0,51.8798,51.8985,51.7489,51.7614,167500.0
2010-05-12 09:30:00,83.49,83.66,83.3,83.34,36200.0,52.0356,52.1416,51.9172,51.9421,36200.0
2010-05-12 09:35:00,83.45,83.93,83.42,83.89,19800.0,52.0107,52.3098,51.992,52.2849,19800.0
2010-05-12 09:40:00,83.84,83.91,83.51,83.72,16400.0,52.2537,52.2974,52.0481,52.179,16400.0
2010-05-12 09:45:00,83.74,83.83,83.51,83.52,26300.0,52.1914,52.2475,52.0481,52.0543,26300.0
2010-05-12 09:50:00,83.55,83.56,83.35,83.35,12000.0,52.073,52.0792,51.9483,51.9483,12000.0
2010-05-12 09:55:00,83.35,83.68,83.21,83.68,16600.0,51.9483,52.154,51.8611,52.154,16600.0
2010-05-12 10:00:00,83.7,83.94,83.64,83.94,14900.0,52.1665,52.3161,52.1291,52.3161,14900.0
2010-05-12 10:05:00,83.94,84.02,83.7,83.79,19800.0,52.3161,52.3659,52.1665,52.2226,19800.0
2010-05-12 10:10:00,83.78,83.78,83.59,83.62,17000.0,52.2163,52.2163,52.0979,52.1166,17000.0
2010-05-12 10:15:00,83.61,83.71,83.59,83.65,18100.0,52.1104,52.1727,52.0979,52.1353,18100.0
2010-05-12 10:20:00,83.67,83.69,83.57,83.63,34800.0,52.1478,52.1603,52.0855,52.1229,34800.0
2010-05-12 10:25:00,83.63,83.64,83.54,83.58,29700.0,52.1229,52.1291,52.0668,52.0917,29700.0
2010-05-12 10:30:00,83.59,83.61,83.43,83.46,41100.0,52.0979,52.1104,51.9982,52.0169,41100.0
2010-05-12 10:35:00,83.48,83.54,83.34,83.43,26500.0,52.0294,52.0668,51.9421,51.9982,26500.0
2010-05-12 10:40:00,83.45,83.47,83.35,83.38,19400.0,52.0107,52.0231,51.9483,51.967,19400.0
2010-05-12 10:45:00,83.4,83.52,83.28,83.49,22100.0,51.9795,52.0543,51.9047,52.0356,22100.0
2010-05-12 10:50:00,83.46,83.55,83.4,83.4,16500.0,52.0169,52.073,51.9795,51.9795,16500.0
2010-05-12 10:55:00,83.42,83.55,83.41,83.49,14700.0,51.992,52.073,51.9857,52.0356,14700.0
2010-05-12 11:00:00,83.49,83.71,83.49,83.61,47600.0,52.0356,52.1727,52.0356,52.1104,47600.0
2010-05-12 11:05:00,83.6,83.65,83.58,83.61,29500.0,52.1042,52.1353,52.0917,52.1104,29500.0
2010-05-12 11:10:00,83.61,83.62,83.5,83.53,28400.0,52.1104,52.1166,52.0418,52.0605,28400.0
2010-05-12 11:15:00,83.54,83.55,83.38,83.48,20600.0,52.0668,52.073,51.967,52.0294,20600.0
2010-05-12 11:20:00,83.46,83.49,83.26,83.29,17000.0,52.0169,52.0356,51.8923,51.911,17000.0
2010-05-12 11:25:00,83.29,83.4,83.25,83.25,17400.0,51.911,51.9795,51.886,51.886,17400.0
2010-05-12 11:30:00,83.27,83.38,83.24,83.29,28500.0,51.8985,51.967,51.8798,51.911,28500.0
2010-05-12 11:35:00,83.3,83.35,83.2,83.27,20400.0,51.9172,51.9483,51.8549,51.8985,20400.0
2010-05-12 11:40:00,83.29,83.33,83.13,83.17,25500.0,51.911,51.9359,51.8112,51.8362,25500.0
2010-05-12 11:45:00,83.17,83.21,83.03,83.03,28700.0,51.8362,51.8611,51.7489,51.7489,28700.0
2010-05-12 11:50:00,83.04,83.1,82.96,83.01,36800.0,51.7551,51.7925,51.7053,51.7364,36800.0
2010-05-12 11:55:00,83.02,83.17,83.01,83.14,24200.0,51.7427,51.8362,51.7364,51.8175,24200.0
2010-05-12 12:00:00,83.14,83.15,83.08,83.15,37600.0,51.8175,51.8237,51.7801,51.8237,37600.0
2010-05-12 12:05:00,83.15,83.19,83.14,83.16,27100.0,51.8237,51.8486,51.8175,51.8299,27100.0
2010-05-12 12:10:00,83.17,83.31,83.17,83.21,23300.0,51.8362,51.9234,51.8362,51.8611,23300.0
2010-05-12 12:15:00,83.2,83.3,83.19,83.26,22600.0,51.8549,51.9172,51.8486,51.8923,22600.0
2010-05-12 12:20:00,83.26,83.26,83.17,83.17,13200.0,51.8923,51.8923,51.8362,51.8362,13200.0
2010-05-12 12:25:00,83.18,83.23,83.15,83.22,17100.0,51.8424,51.8736,51.8237,51.8673,17100.0
2010-05-12 12:30:00,83.23,83.3,83.19,83.21,19100.0,51.8736,51.9172,51.8486,51.8611,19100.0
2010-05-12 12:35:00,83.23,83.31,83.21,83.31,15200.0,51.8736,51.9234,51.8611,51.9234,15200.0
2010-05-12 12:40:00,83.31,83.32,83.26,83.3,14200.0,51.9234,51.9297,51.8923,51.9172,14200.0
2010-05-12 12:45:00,83.3,83.3,83.21,83.29,11700.0,51.9172,51.9172,51.8611,51.911,11700.0
2010-05-12 12:50:00,83.29,83.33,83.23,83.26,9100.0,51.911,51.9359,51.8736,51.8923,9100.0
2010-05-12 12:55:00,83.28,83.41,83.27,83.33,15200.0,51.9047,51.9857,51.8985,51.9359,15200.0
2010-05-12 13:00:00,83.33,83.49,83.33,83.48,11900.0,51.9359,52.0356,51.9359,52.0294,11900.0
2010-05-12 13:05:00,83.49,83.58,83.48,83.52,24900.0,52.0356,52.0917,52.0294,52.0543,24900.0
2010-05-12 13:10:00,83.52,83.56,83.48,83.52,21300.0,52.0543,52.0792,52.0294,52.0543,21300.0
2010-05-12 13:15:00,83.53,83.58,83.48,83.49,27200.0,52.0605,52.0917,52.0294,52.0356,27200.0
2010-05-12 13:20:00,83.49,83.5,83.4,83.4,38900.0,52.0356,52.0418,51.9795,51.9795,38900.0
2010-05-12 13:25:00,83.4,83.41,83.31,83.35,19200.0,51.9795,51.9857,51.9234,51.9483,19200.0
2010-05-12 13:30:00,83.36,83.39,83.32,83.36,21000.0,51.9546,51.9733,51.9297,51.9546,21000.0
2010-05-12 13:35:00,83.35,83.36,83.24,83.26,44200.0,51.9483,51.9546,51.8798,51.8923,44200.0
2010-05-12 13:40:00,83.25,83.25,83.15,83.18,33400.0,51.886,51.886,51.8237,51.8424,33400.0
2010-05-12 13:45:00,83.2,83.24,83.16,83.22,35200.0,51.8549,51.8798,51.8299,51.8673,35200.0
2010-05-12 13:50:00,83.22,83.22,83.05,83.06,38500.0,51.8673,51.8673,51.7614,51.7676,38500.0
2010-05-12 13:55:00,83.06,83.14,83.0,83.06,23400.0,51.7676,51.8175,51.7302,51.7676,23400.0
2010-05-12 14:00:00,83.06,83.15,83.01,83.05,32600.0,51.7676,51.8237,51.7364,51.7614,32600.0
2010-05-12 14:05:00,83.06,83.09,83.0,83.03,32100.0,51.7676,51.7863,51.7302,51.7489,32100.0
2010-05-12 14:10:00,83.05,83.12,83.01,83.11,24400.0,51.7614,51.805,51.7364,51.7988,24400.0
2010-05-12 14:15:00,83.11,83.23,83.11,83.2,18400.0,51.7988,51.8736,51.7988,51.8549,18400.0
2010-05-12 14:20:00,83.2,83.26,83.19,83.23,33300.0,51.8549,51.8923,51.8486,51.8736,33300.0
2010-05-12 14:25:00,83.24,83.25,83.18,83.25,38600.0,51.8798,51.886,51.8424,51.886,38600.0
2010-05-12 14:30:00,83.27,83.28,83.17,83.23,38700.0,51.8985,51.9047,51.8362,51.8736,38700.0
2010-05-12 14:35:00,83.22,83.28,83.09,83.12,40300.0,51.8673,51.9047,51.7863,51.805,40300.0
2010-05-12 14:40:00,83.13,83.17,83.1,83.17,29700.0,51.8112,51.8362,51.7925,51.8362,29700.0
2010-05-12 14:45:00,83.18,83.27,83.17,83.26,47300.0,51.8424,51.8985,51.8362,51.8923,47300.0
2010-05-12 14:50:00,83.26,83.29,83.2,83.22,30300.0,51.8923,51.911,51.8549,51.8673,30300.0
2010-05-12 14:55:00,83.21,83.26,83.2,83.2,25800.0,51.8611,51.8923,51.8549,51.8549,25800.0
2010-05-12 15:00:00,83.21,83.42,83.2,83.42,44700.0,51.8611,51.992,51.8549,51.992,44700.0
2010-05-12 15:05:00,83.42,83.51,83.42,83.48,38600.0,51.992,52.0481,51.992,52.0294,38600.0
2010-05-12 15:10:00,83.48,83.5,83.44,83.46,33900.0,52.0294,52.0418,52.0044,52.0169,33900.0
2010-05-12 15:15:00,83.47,83.49,83.39,83.42,34200.0,52.0231,52.0356,51.9733,51.992,34200.0
2010-05-12 15:20:00,83.42,83.48,83.38,83.41,37100.0,51.992,52.0294,51.967,51.9857,37100.0
2010-05-12 15:25:00,83.4,83.53,83.4,83.47,31700.0,51.9795,52.0605,51.9795,52.0231,31700.0
2010-05-12 15:30:00,83.48,83.52,83.35,83.37,74000.0,52.0294,52.0543,51.9483,51.9608,74000.0
2010-05-12 15:35:00,83.37,83.46,83.25,83.25,60700.0,51.9608,52.0169,51.886,51.886,60700.0
2010-05-12 15:40:00,83.26,83.31,83.2,83.2,49800.0,51.8923,51.9234,51.8549,51.8549,49800.0
2010-05-12 15:45:00,83.22,83.33,83.21,83.3,64700.0,51.8673,51.9359,51.8611,51.9172,64700.0
2010-05-12 15:50:00,83.3,83.43,83.27,83.43,73700.0,51.9172,51.9982,51.8985,51.9982,73700.0
2010-05-12 15:55:00,83.41,83.48,83.34,83.38,102300.0,51.9857,52.0294,51.9421,51.967,102300.0
2010-05-13 09:30:00,83.45,83.68,83.22,83.23,22300.0,52.0107,52.154,51.8673,51.8736,22300.0
2010-05-13 09:35:00,83.27,83.46,83.05,83.14,13400.0,51.8985,52.0169,51.7614,51.8175,13400.0
2010-05-13 09:40:00,83.12,83.22,82.91,83.22,16800.0,51.805,51.8673,51.6741,51.8673,16800.0
2010-05-13 09:45:00,83.22,83.67,83.06,83.54,19500.0,51.8673,52.1478,51.7676,52.0668,19500.0
2010-05-13 09:50:00,83.56,83.61,83.46,83.52,12900.0,52.0792,52.1104,52.0169,52.0543,12900.0
2010-05-13 09:55:00,83.49,83.52,83.3,83.34,11200.0,52.0356,52.0543,51.9172,51.9421,11200.0
2010-05-13 10:00:00,83.29,83.48,83.25,83.48,16700.0,51.911,52.0294,51.886,52.0294,16700.0
2010-05-13 10:05:00,83.47,83.63,83.37,83.63,26900.0,52.0231,52.1229,51.9608,52.1229,26900.0
2010-05-13 10:10:00,83.62,83.64,83.55,83.6,12000.0,52.1166,52.1291,52.073,52.1042,12000.0
2010-05-13 10:15:00,83.6,83.77,83.6,83.75,15800.0,52.1042,52.2101,52.1042,52.1977,15800.0
2010-05-13 10:20:00,83.77,83.78,83.61,83.76,12700.0,52.2101,52.2163,52.1104,52.2039,12700.0
2010-05-13 10:25:00,83.76,83.8,83.59,83.65,9700.0,52.2039,52.2288,52.0979,52.1353,9700.0
2010-05-13 10:30:00,83.68,83.71,83.54,83.66,16800.0,52.154,52.1727,52.0668,52.1416,16800.0
2010-05-13 10:35:00,83.64,83.92,83.62,83.88,14200.0,52.1291,52.3036,52.1166,52.2787,14200.0
2010-05-13 10:40:00,83.89,83.91,83.86,83.89,11400.0,52.2849,52.2974,52.2662,52.2849,11400.0
2010-05-13 10:45:00,83.86,83.86,83.73,83.74,8200.0,52.2662,52.2662,52.1852,52.1914,8200.0
2010-05-13 10:50:00,83.75,83.75,83.7,83.73,12900.0,52.1977,52.1977,52.1665,52.1852,12900.0
2010-05-13 10:55:00,83.74,83.74,83.68,83.74,10900.0,52.1914,52.1914,52.154,52.1914,10900.0
2010-05-13 11:00:00,83.72,83.73,83.56,83.69,14600.0,52.179,52.1852,52.0792,52.1603,14600.0
2010-05-13 11:05:00,83.71,83.74,83.62,83.71,13600.0,52.1727,52.1914,52.1166,52.1727,13600.0
2010-05-13 11:10:00,83.72,83.75,83.68,83.73,10100.0,52.179,52.1977,52.154,52.1852,10100.0
2010-05-13 11:15:00,83.73,83.74,83.68,83.69,10800.0,52.1852,52.1914,52.154,52.1603,10800.0
2010-05-13 11:20:00,83.69,83.78,83.68,83.75,19200.0,52.1603,52.2163,52.154,52.1977,19200.0
2010-05-13 11:25:00,83.75,83.78,83.7,83.76,6200.0,52.1977,52.2163,52.1665,52.2039,6200.0
2010-05-13 11:30:00,83.77,83.79,83.71,83.78,8000.0,52.2101,52.2226,52.1727,52.2163,8000.0
2010-05-13 11:35:00,83.77,83.78,83.62,83.67,12800.0,52.2101,52.2163,52.1166,52.1478,12800.0
2010-05-13 11:40:00,83.66,83.68,83.58,83.62,9000.0,52.1416,52.154,52.0917,52.1166,9000.0
2010-05-13 11:45:00,83.61,83.65,83.57,83.65,5900.0,52.1104,52.1353,52.0855,52.1353,5900.0
2010-05-13 11:50:00,83.64,83.69,83.52,83.57,14600.0,52.1291,52.1603,52.0543,52.0855,14600.0
2010-05-13 11:55:00,83.57,83.58,83.5,83.52,16000.0,52.0855,52.0917,52.0418,52.0543,16000.0
2010-05-13 12:00:00,83.52,83.54,83.46,83.54,11500.0,52.0543,52.0668,52.0169,52.0668,11500.0
2010-05-13 12:05:00,83.54,83.58,83.44,83.49,8100.0,52.0668,52.0917,52.0044,52.0356,8100.0
2010-05-13 12:10:00,83.47,83.58,83.47,83.49,7100.0,52.0231,52.0917,52.0231,52.0356,7100.0
2010-05-13 12:15:00,83.48,83.5,83.43,83.47,8100.0,52.0294,52.0418,51.9982,52.0231,8100.0
2010-05-13 12:20:00,83.46,83.52,83.45,83.47,12700.0,52.0169,52.0543,52.0107,52.0231,12700.0
2010-05-13 12:25:00,83.46,83.47,83.38,83.4,10500.0,52.0169,52.0231,51.967,51.9795,10500.0
2010-05-13 12:30:00,83.41,83.57,83.39,83.56,7200.0,51.9857,52.0855,51.9733,52.0792,7200.0
2010-05-13 12:35:00,83.55,83.59,83.55,83.58,13700.0,52.073,52.0979,52.073,52.0917,13700.0
2010-05-13 12:40:00,83.59,83.67,83.59,83.67,11800.0,52.0979,52.1478,52.0979,52.1478,11800.0
2010-05-13 12:45:00,83.67,83.71,83.61,83.61,10000.0,52.1478,52.1727,52.1104,52.1104,10000.0
2010-05-13 12:50:00,83.61,83.61,83.46,83.52,8700.0,52.1104,52.1104,52.0169,52.0543,8700.0
2010-05-13 12:55:00,83.5,83.54,83.42,83.42,8100.0,52.0418,52.0668,51.992,51.992,8100.0
2010-05-13 13:00:00,83.42,83.42,83.2,83.26,48400.0,51.992,51.992,51.8549,51.8923,48400.0
2010-05-13 13:05:00,83.26,83.27,83.18,83.26,12000.0,51.8923,51.8985,51.8424,51.8923,12000.0
2010-05-13 13:10:00,83.26,83.35,83.25,83.32,16600.0,51.8923,51.9483,51.886,51.9297,16600.0
2010-05-13 13:15:00,83.33,83.48,83.29,83.43,29800.0,51.9359,52.0294,51.911,51.9982,29800.0
2010-05-13 13:20:00,83.45,83.48,83.39,83.41,14300.0,52.0107,52.0294,51.9733,51.9857,14300.0
2010-05-13 13:25:00,83.42,83.43,83.37,83.38,14200.0,51.992,51.9982,51.9608,51.967,14200.0
2010-05-13 13:30:00,83.38,83.42,83.34,83.35,35000.0,51.967,51.992,51.9421,51.9483,35000.0
2010-05-13 13:35:00,83.36,83.42,83.32,83.32,18100.0,51.9546,51.992,51.9297,51.9297,18100.0
2010-05-13 13:40:00,83.32,83.38,83.25,83.28,24400.0,51.9297,51.967,51.886,51.9047,24400.0
2010-05-13 13:45:00,83.28,83.28,83.17,83.19,28400.0,51.9047,51.9047,51.8362,51.8486,28400.0
2010-05-13 13:50:00,83.22,83.23,83.13,83.17,38600.0,51.8673,51.8736,51.8112,51.8362,38600.0
2010-05-13 13:55:00,83.17,83.17,82.94,82.95,60300.0,51.8362,51.8362,51.6928,51.699,60300.0
2010-05-13 14:00:00,82.94,83.01,82.87,83.0,99300.0,51.6928,51.7364,51.6492,51.7302,99300.0
2010-05-13 14:05:00,83.01,83.03,82.96,83.0,40100.0,51.7364,51.7489,51.7053,51.7302,40100.0
2010-05-13 14:10:00,82.99,83.11,82.99,83.09,48500.0,51.724,51.7988,51.724,51.7863,48500.0
2010-05-13 14:15:00,83.1,83.16,83.1,83.16,12900.0,51.7925,51.8299,51.7925,51.8299,12900.0
2010-05-13 14:20:00,83.16,83.24,83.16,83.23,18000.0,51.8299,51.8798,51.8299,51.8736,18000.0
2010-05-13 14:25:00,83.21,83.22,83.13,83.17,13700.0,51.8611,51.8673,51.8112,51.8362,13700.0
2010-05-13 14:30:00,83.15,83.17,83.1,83.13,10800.0,51.8237,51.8362,51.7925,51.8112,10800.0
2010-05-13 14:35:00,83.13,83.16,83.05,83.1,25600.0,51.8112,51.8299,51.7614,51.7925,25600.0
2010-05-13 14:40:00,83.09,83.1,82.99,82.99,16700.0,51.7863,51.7925,51.724,51.724,16700.0
2010-05-13 14:45:00,82.99,83.0,82.81,82.84,25200.0,51.724,51.7302,51.6118,51.6305,25200.0
2010-05-13 14:50:00,82.86,82.93,82.8,82.88,19700.0,51.643,51.6866,51.6056,51.6554,19700.0
2010-05-13 14:55:00,82.89,82.9,82.78,82.82,19700.0,51.6617,51.6679,51.5931,51.618,19700.0
2010-05-13 15:00:00,82.84,82.85,82.79,82.81,31000.0,51.6305,51.6367,51.5993,51.6118,31000.0
2010-05-13 15:05:00,82.81,82.85,82.64,82.64,63200.0,51.6118,51.6367,51.5058,51.5058,63200.0
2010-05-13 15:10:00,82.66,82.66,82.42,82.5,128400.0,51.5183,51.5183,51.3687,51.4186,128400.0
2010-05-13 15:15:00,82.49,82.5,82.27,82.36,50100.0,51.4123,51.4186,51.2752,51.3313,50100.0
2010-05-13 15:20:00,82.36,82.5,82.29,82.49,63600.0,51.3313,51.4186,51.2877,51.4123,63600.0
2010-05-13 15:25:00,82.51,82.51,82.38,82.4,22700.0,51.4248,51.4248,51.3438,51.3563,22700.0
2010-05-13 15:30:00,82.39,82.44,82.35,82.4,60100.0,51.35,51.3812,51.3251,51.3563,60100.0
2010-05-13 15:35:00,82.41,82.43,82.13,82.24,74300.0,51.3625,51.375,51.188,51.2565,74300.0
2010-05-13 15:40:00,82.25,82.33,82.06,82.3,91400.0,51.2628,51.3126,51.1443,51.2939,91400.0
2010-05-13 15:45:00,82.31,82.62,82.31,82.57,85000.0,51.3002,51.4934,51.3002,51.4622,85000.0
2010-05-13 15:50:00,82.56,82.73,82.49,82.58,84400.0,51.456,51.5619,51.4123,51.4684,84400.0
2010-05-13 15:55:00,82.56,82.56,82.27,82.29,118400.0,51.456,51.456,51.2752,51.2877,118400.0
2010-05-14 09:30:00,81.78,82.16,81.6,81.66,39800.0,50.9698,51.2067,50.8577,50.895,39800.0
2010-05-14 09:35:00,81.66,81.8,81.56,81.7,19100.0,50.895,50.9823,50.8327,50.92,19100.0
2010-05-14 09:40:00,81.7,81.7,80.82,81.03,54200.0,50.92,50.92,50.3715,50.5024,54200.0
2010-05-14 09:45:00,81.06,81.48,81.06,81.22,29600.0,50.5211,50.7829,50.5211,50.6208,29600.0
2010-05-14 09:50:00,81.2,81.2,80.81,80.81,39000.0,50.6083,50.6083,50.3653,50.3653,39000.0
2010-05-14 09:55:00,80.81,80.87,80.67,80.76,30300.0,50.3653,50.4027,50.278,50.3341,30300.0
2010-05-14 10:00:00,80.73,80.73,80.35,80.43,68600.0,50.3154,50.3154,50.0786,50.1284,68600.0
2010-05-14 10:05:00,80.44,80.54,80.38,80.5,55500.0,50.1347,50.197,50.0973,50.1721,55500.0
2010-05-14 10:10:00,80.55,80.84,80.51,80.84,69800.0,50.2032,50.384,50.1783,50.384,69800.0
2010-05-14 10:15:00,80.85,80.97,80.77,80.78,56800.0,50.3902,50.465,50.3403,50.3466,56800.0
2010-05-14 10:20:00,80.78,81.03,80.78,80.95,57300.0,50.3466,50.5024,50.3466,50.4525,57300.0
2010-05-14 10:25:00,80.93,80.96,80.69,80.8,25500.0,50.4401,50.4588,50.2905,50.359,25500.0
2010-05-14 10:30:00,80.8,80.89,80.75,80.76,29500.0,50.359,50.4151,50.3279,50.3341,29500.0
2010-05-14 10:35:00,80.75,80.8,80.67,80.69,28100.0,50.3279,50.359,50.278,50.2905,28100.0
2010-05-14 10:40:00,80.67,80.89,80.64,80.79,26200.0,50.278,50.4151,50.2593,50.3528,26200.0
2010-05-14 10:45:00,80.79,80.98,80.75,80.97,42500.0,50.3528,50.4712,50.3279,50.465,42500.0
2010-05-14 10:50:00,80.97,80.99,80.91,80.94,23600.0,50.465,50.4775,50.4276,50.4463,23600.0
2010-05-14 10:55:00,80.96,80.99,80.88,80.89,33700.0,50.4588,50.4775,50.4089,50.4151,33700.0
2010-05-14 11:00:00,80.9,80.9,80.65,80.7,20900.0,50.4214,50.4214,50.2656,50.2967,20900.0
2010-05-14 11:05:00,80.72,80.75,80.5,80.55,20600.0,50.3092,50.3279,50.1721,50.2032,20600.0
2010-05-14 11:10:00,80.51,80.77,80.39,80.74,23000.0,50.1783,50.3403,50.1035,50.3217,23000.0
2010-05-14 11:15:00,80.74,80.85,80.57,80.61,17000.0,50.3217,50.3902,50.2157,50.2406,17000.0
2010-05-14 11:20:00,80.64,80.64,80.29,80.39,23400.0,50.2593,50.2593,50.0412,50.1035,23400.0
2010-05-14 11:25:00,80.41,80.62,80.4,80.49,21100.0,50.116,50.2469,50.1097,50.1658,21100.0
2010-05-14 11:30:00,80.5,80.72,80.47,80.61,18200.0,50.1721,50.3092,50.1534,50.2406,18200.0
2010-05-14 11:35:00,80.61,80.71,80.57,80.57,14800.0,50.2406,50.303,50.2157,50.2157,14800.0
2010-05-14 11:40:00,80.58,80.58,80.44,80.57,14100.0,50.2219,50.2219,50.1347,50.2157,14100.0
2010-05-14 11:45:00,80.55,80.66,80.44,80.44,25400.0,50.2032,50.2718,50.1347,50.1347,25400.0
2010-05-14 11:50:00,80.45,80.47,80.27,80.33,20600.0,50.1409,50.1534,50.0287,50.0661,20600.0
2010-05-14 11:55:00,80.32,80.42,80.32,80.37,14000.0,50.0599,50.1222,50.0599,50.091,14000.0
2010-05-14 12:00:00,80.38,80.4,80.34,80.39,28400.0,50.0973,50.1097,50.0723,50.1035,28400.0
2010-05-14 12:05:00,80.36,80.4,80.1,80.22,33100.0,50.0848,50.1097,49.9228,49.9976,33100.0
2010-05-14 12:10:00,80.22,80.36,80.21,80.28,14600.0,49.9976,50.0848,49.9913,50.035,14600.0
2010-05-14 12:15:00,80.28,80.38,80.26,80.38,18300.0,50.035,50.0973,50.0225,50.0973,18300.0
2010-05-14 12:20:00,80.36,80.4,80.21,80.38,17300.0,50.0848,50.1097,49.9913,50.0973,17300.0
2010-05-14 12:25:00,80.37,80.4,80.23,80.27,19800.0,50.091,50.1097,50.0038,50.0287,19800.0
2010-05-14 12:30:00,80.29,80.34,80.24,80.3,19000.0,50.0412,50.0723,50.01,50.0474,19000.0
2010-05-14 12:35:00,80.28,80.38,80.23,80.38,19200.0,50.035,50.0973,50.0038,50.0973,19200.0
2010-05-14 12:40:00,80.4,80.46,80.33,80.33,16600.0,50.1097,50.1471,50.0661,50.0661,16600.0
2010-05-14 12:45:00,80.34,80.35,80.26,80.26,19300.0,50.0723,50.0786,50.0225,50.0225,19300.0
2010-05-14 12:50:00,80.29,80.5,80.29,80.48,17100.0,50.0412,50.1721,50.0412,50.1596,17100.0
2010-05-14 12:55:00,80.51,80.62,80.48,80.54,23400.0,50.1783,50.2469,50.1596,50.197,23400.0
2010-05-14 13:00:00,80.56,80.63,80.54,80.54,17500.0,50.2095,50.2531,50.197,50.197,17500.0
2010-05-14 13:05:00,80.55,80.64,80.51,80.57,17900.0,50.2032,50.2593,50.1783,50.2157,17900.0
2010-05-14 13:10:00,80.57,80.69,80.51,80.64,25300.0,50.2157,50.2905,50.1783,50.2593,25300.0
2010-05-14 13:15:00,80.67,80.69,80.43,80.43,22300.0,50.278,50.2905,50.1284,50.1284,22300.0
2010-05-14 13:20:00,80.44,80.58,80.43,80.57,20900.0,50.1347,50.2219,50.1284,50.2157,20900.0
2010-05-14 13:25:00,80.57,80.57,80.44,80.46,13700.0,50.2157,50.2157,50.1347,50.1471,13700.0
2010-05-14 13:30:00,80.46,80.47,80.32,80.33,19200.0,50.1471,50.1534,50.0599,50.0661,19200.0
2010-05-14 13:35:00,80.33,80.45,80.33,80.37,19700.0,50.0661,50.1409,50.0661,50.091,19700.0
2010-05-14 13:40:00,80.4,80.43,80.31,80.43,22000.0,50.1097,50.1284,50.0537,50.1284,22000.0
2010-05-14 13:45:00,80.43,80.55,80.42,80.51,19900.0,50.1284,50.2032,50.1222,50.1783,19900.0
2010-05-14 13:50:00,80.5,80.52,80.39,80.45,16200.0,50.1721,50.1845,50.1035,50.1409,16200.0
2010-05-14 13:55:00,80.45,80.54,80.43,80.48,10100.0,50.1409,50.197,50.1284,50.1596,10100.0
2010-05-14 14:00:00,80.48,80.51,80.45,80.49,9800.0,50.1596,50.1783,50.1409,50.1658,9800.0
2010-05-14 14:05:00,80.51,80.51,80.35,80.37,16000.0,50.1783,50.1783,50.0786,50.091,16000.0
2010-05-14 14:10:00,80.38,80.38,80.18,80.23,14400.0,50.0973,50.0973,49.9726,50.0038,14400.0
2010-05-14 14:15:00,80.22,80.23,80.1,80.17,19500.0,49.9976,50.0038,49.9228,49.9664,19500.0
2010-05-14 14:20:00,80.19,80.41,80.18,80.41,11200.0,49.9789,50.116,49.9726,50.116,11200.0
2010-05-14 14:25:00,80.39,80.41,80.24,80.35,12600.0,50.1035,50.116,50.01,50.0786,12600.0
2010-05-14 14:30:00,80.39,80.45,80.35,80.44,12200.0,50.1035,50.1409,50.0786,50.1347,12200.0
2010-05-14 14:35:00,80.44,80.61,80.37,80.58,14600.0,50.1347,50.2406,50.091,50.2219,14600.0
2010-05-14 14:40:00,80.58,80.64,80.48,80.51,14300.0,50.2219,50.2593,50.1596,50.1783,14300.0
2010-05-14 14:45:00,80.51,80.58,80.45,80.58,13100.0,50.1783,50.2219,50.1409,50.2219,13100.0
2010-05-14 14:50:00,80.59,80.63,80.41,80.42,21400.0,50.2282,50.2531,50.116,50.1222,21400.0
2010-05-14 14:55:00,80.42,80.49,80.35,80.43,23300.0,50.1222,50.1658,50.0786,50.1284,23300.0
2010-05-14 15:00:00,80.44,80.56,80.39,80.51,29500.0,50.1347,50.2095,50.1035,50.1783,29500.0
2010-05-14 15:05:00,80.53,80.6,80.49,80.56,30600.0,50.1908,50.2344,50.1658,50.2095,30600.0
2010-05-14 15:10:00,80.59,80.64,80.5,80.51,23000.0,50.2282,50.2593,50.1721,50.1783,23000.0
2010-05-14 15:15:00,80.52,80.54,80.41,80.41,19900.0,50.1845,50.197,50.116,50.116,19900.0
2010-05-14 15:20:00,80.43,80.44,80.24,80.31,32800.0,50.1284,50.1347,50.01,50.0537,32800.0
2010-05-14 15:25:00,80.31,80.49,80.23,80.46,26700.0,50.0537,50.1658,50.0038,50.1471,26700.0
2010-05-14 15:30:00,80.47,80.56,80.42,80.43,51200.0,50.1534,50.2095,50.1222,50.1284,51200.0
2010-05-14 15:35:00,80.43,80.44,80.28,80.33,43600.0,50.1284,50.1347,50.035,50.0661,43600.0
2010-05-14 15:40:00,80.34,80.65,80.32,80.62,75400.0,50.0723,50.2656,50.0599,50.2469,75400.0
2010-05-14 15:45:00,80.63,80.69,80.56,80.62,74400.0,50.2531,50.2905,50.2095,50.2469,74400.0
2010-05-14 15:50:00,80.62,80.79,80.57,80.75,78700.0,50.2469,50.3528,50.2157,50.3279,78700.0
2010-05-14 15:55:00,80.77,80.86,80.69,80.75,160200.0,50.3403,50.3964,50.2905,50.3279,160200.0
2010-05-17 09:30:00,80.97,81.08,80.18,80.43,69400.0,50.465,50.5336,49.9726,50.1284,69400.0
2010-05-17 09:35:00,80.43,81.0,80.34,80.91,28300.0,50.1284,50.4837,50.0723,50.4276,28300.0
2010-05-17 09:40:00,80.97,81.16,80.87,80.95,27600.0,50.465,50.5834,50.4027,50.4525,27600.0
2010-05-17 09:45:00,80.92,81.04,80.78,80.87,81100.0,50.4338,50.5086,50.3466,50.4027,81100.0
2010-05-17 09:50:00,80.88,81.2,80.88,81.13,38700.0,50.4089,50.6083,50.4089,50.5647,38700.0
2010-05-17 09:55:00,81.13,81.2,81.08,81.13,22300.0,50.5647,50.6083,50.5336,50.5647,22300.0
2010-05-17 10:00:00,81.1,81.19,81.02,81.02,36100.0,50.546,50.6021,50.4962,50.4962,36100.0
2010-05-17 10:05:00,81.02,81.12,80.88,80.94,39400.0,50.4962,50.5585,50.4089,50.4463,39400.0
2010-05-17 10:10:00,80.93,81.08,80.88,81.06,33000.0,50.4401,50.5336,50.4089,50.5211,33000.0
2010-05-17 10:15:00,81.06,81.34,81.06,81.27,32100.0,50.5211,50.6956,50.5211,50.652,32100.0
2010-05-17 10:20:00,81.31,81.34,81.25,81.27,32800.0,50.6769,50.6956,50.6395,50.652,32800.0
2010-05-17 10:25:00,81.29,81.41,81.18,81.37,30200.0,50.6644,50.7392,50.5959,50.7143,30200.0
2010-05-17 10:30:00,81.36,81.5,81.32,81.45,23400.0,50.7081,50.7953,50.6831,50.7642,23400.0
2010-05-17 10:35:00,81.5,81.64,81.47,81.55,26800.0,50.7953,50.8826,50.7766,50.8265,26800.0
2010-05-17 10:40:00,81.52,81.55,81.38,81.46,30600.0,50.8078,50.8265,50.7205,50.7704,30600.0
2010-05-17 10:45:00,81.45,81.57,81.4,81.51,23200.0,50.7642,50.839,50.733,50.8016,23200.0
2010-05-17 10:50:00,81.51,81.7,81.47,81.68,22100.0,50.8016,50.92,50.7766,50.9075,22100.0
2010-05-17 10:55:00,81.67,81.7,81.5,81.54,25500.0,50.9013,50.92,50.7953,50.8203,25500.0
2010-05-17 11:00:00,81.53,81.64,81.38,81.39,27000.0,50.814,50.8826,50.7205,50.7268,27000.0
2010-05-17 11:05:00,81.4,81.59,81.38,81.55,27600.0,50.733,50.8514,50.7205,50.8265,27600.0
2010-05-17 11:10:00,81.53,81.53,81.3,81.34,27000.0,50.814,50.814,50.6707,50.6956,27000.0
2010-05-17 11:15:00,81.34,81.49,81.19,81.19,33600.0,50.6956,50.7891,50.6021,50.6021,33600.0
2010-05-17 11:20:00,81.22,81.29,81.19,81.28,22900.0,50.6208,50.6644,50.6021,50.6582,22900.0
2010-05-17 11:25:00,81.26,81.31,81.11,81.31,27300.0,50.6457,50.6769,50.5523,50.6769,27300.0
2010-05-17 11:30:00,81.27,81.38,81.23,81.33,23100.0,50.652,50.7205,50.627,50.6894,23100.0
2010-05-17 11:35:00,81.34,81.49,81.34,81.37,25300.0,50.6956,50.7891,50.6956,50.7143,25300.0
2010-05-17 11:40:00,81.37,81.53,81.37,81.5,13800.0,50.7143,50.814,50.7143,50.7953,13800.0
2010-05-17 11:45:00,81.45,81.5,81.18,81.26,32100.0,50.7642,50.7953,50.5959,50.6457,32100.0
2010-05-17 11:50:00,81.24,81.25,81.02,81.04,24600.0,50.6333,50.6395,50.4962,50.5086,24600.0
2010-05-17 11:55:00,81.05,81.1,80.94,81.0,26300.0,50.5149,50.546,50.4463,50.4837,26300.0
2010-05-17 12:00:00,81.02,81.02,80.44,80.49,52300.0,50.4962,50.4962,50.1347,50.1658,52300.0
2010-05-17 12:05:00,80.46,80.53,80.35,80.4,32700.0,50.1471,50.1908,50.0786,50.1097,32700.0
2010-05-17 12:10:00,80.41,80.51,80.35,80.48,22400.0,50.116,50.1783,50.0786,50.1596,22400.0
2010-05-17 12:15:00,80.51,80.51,80.38,80.44,13100.0,50.1783,50.1783,50.0973,50.1347,13100.0
2010-05-17 12:20:00,80.41,80.47,80.38,80.46,15000.0,50.116,50.1534,50.0973,50.1471,15000.0
2010-05-17 12:25:00,80.49,80.61,80.47,80.48,19900.0,50.1658,50.2406,50.1534,50.1596,19900.0
2010-05-17 12:30:00,80.5,80.58,80.46,80.58,17000.0,50.1721,50.2219,50.1471,50.2219,17000.0
2010-05-17 12:35:00,80.55,80.57,80.45,80.53,17400.0,50.2032,50.2157,50.1409,50.1908,17400.0
2010-05-17 12:40:00,80.53,80.57,80.44,80.46,14100.0,50.1908,50.2157,50.1347,50.1471,14100.0
2010-05-17 12:45:00,80.46,80.57,80.46,80.56,14300.0,50.1471,50.2157,50.1471,50.2095,14300.0
2010-05-17 12:50:00,80.55,80.57,80.45,80.51,14100.0,50.2032,50.2157,50.1409,50.1783,14100.0
2010-05-17 12:55:00,80.51,80.59,80.5,80.57,12200.0,50.1783,50.2282,50.1721,50.2157,12200.0
2010-05-17 13:00:00,80.57,80.7,80.53,80.64,18500.0,50.2157,50.2967,50.1908,50.2593,18500.0
2010-05-17 13:05:00,80.64,80.76,80.64,80.73,15100.0,50.2593,50.3341,50.2593,50.3154,15100.0
2010-05-17 13:10:00,80.7,80.75,80.63,80.7,16900.0,50.2967,50.3279,50.2531,50.2967,16900.0
2010-05-17 13:15:00,80.7,80.84,80.69,80.83,19700.0,50.2967,50.384,50.2905,50.3777,19700.0
2010-05-17 13:20:00,80.9,80.93,80.85,80.93,13800.0,50.4214,50.4401,50.3902,50.4401,13800.0
2010-05-17 13:25:00,80.93,80.99,80.84,80.84,24600.0,50.4401,50.4775,50.384,50.384,24600.0
2010-05-17 13:30:00,80.84,80.89,80.79,80.8,25400.0,50.384,50.4151,50.3528,50.359,25400.0
2010-05-17 13:35:00,80.8,80.85,80.66,80.67,20500.0,50.359,50.3902,50.2718,50.278,20500.0
2010-05-17 13:40:00,80.68,80.7,80.61,80.64,23800.0,50.2843,50.2967,50.2406,50.2593,23800.0
2010-05-17 13:45:00,80.62,80.64,80.51,80.61,16100.0,50.2469,50.2593,50.1783,50.2406,16100.0
2010-05-17 13:50:00,80.6,80.61,80.49,80.56,21600.0,50.2344,50.2406,50.1658,50.2095,21600.0
2010-05-17 13:55:00,80.56,80.59,80.53,80.56,28200.0,50.2095,50.2282,50.1908,50.2095,28200.0
2010-05-17 14:00:00,80.58,80.68,80.53,80.65,30100.0,50.2219,50.2843,50.1908,50.2656,30100.0
2010-05-17 14:05:00,80.65,80.68,80.54,80.56,22600.0,50.2656,50.2843,50.197,50.2095,22600.0
2010-05-17 14:10:00,80.54,80.67,80.54,80.66,21600.0,50.197,50.278,50.197,50.2718,21600.0
2010-05-17 14:15:00,80.66,80.75,80.58,80.63,21600.0,50.2718,50.3279,50.2219,50.2531,21600.0
2010-05-17 14:20:00,80.64,80.7,80.56,80.59,16100.0,50.2593,50.2967,50.2095,50.2282,16100.0
2010-05-17 14:25:00,80.56,80.68,80.55,80.66,19200.0,50.2095,50.2843,50.2032,50.2718,19200.0
2010-05-17 14:30:00,80.66,80.79,80.63,80.63,26600.0,50.2718,50.3528,50.2531,50.2531,26600.0
2010-05-17 14:35:00,80.63,80.65,80.54,80.65,36800.0,50.2531,50.2656,50.197,50.2656,36800.0
2010-05-17 14:40:00,80.63,80.74,80.63,80.67,23500.0,50.2531,50.3217,50.2531,50.278,23500.0
2010-05-17 14:45:00,80.67,80.82,80.67,80.73,23000.0,50.278,50.3715,50.278,50.3154,23000.0
2010-05-17 14:50:00,80.75,80.83,80.64,80.67,26300.0,50.3279,50.3777,50.2593,50.278,26300.0
2010-05-17 14:55:00,80.68,80.82,80.63,80.74,53500.0,50.2843,50.3715,50.2531,50.3217,53500.0
2010-05-17 15:00:00,80.74,81.1,80.72,81.09,45700.0,50.3217,50.546,50.3092,50.5398,45700.0
2010-05-17 15:05:00,81.1,81.12,80.84,80.89,30100.0,50.546,50.5585,50.384,50.4151,30100.0
2010-05-17 15:10:00,80.89,80.94,80.85,80.93,27800.0,50.4151,50.4463,50.3902,50.4401,27800.0
2010-05-17 15:15:00,80.93,80.93,80.74,80.77,35900.0,50.4401,50.4401,50.3217,50.3403,35900.0
2010-05-17 15:20:00,80.81,80.88,80.63,80.73,33300.0,50.3653,50.4089,50.2531,50.3154,33300.0
2010-05-17 15:25:00,80.72,80.82,80.68,80.79,32300.0,50.3092,50.3715,50.2843,50.3528,32300.0
2010-05-17 15:30:00,80.77,80.87,80.71,80.83,35700.0,50.3403,50.4027,50.303,50.3777,35700.0
2010-05-17 15:35:00,80.85,81.17,80.83,81.17,60900.0,50.3902,50.5897,50.3777,50.5897,60900.0
2010-05-17 15:40:00,81.2,81.25,81.02,81.09,51100.0,50.6083,50.6395,50.4962,50.5398,51100.0
2010-05-17 15:45:00,81.12,81.36,81.1,81.35,124700.0,50.5585,50.7081,50.546,50.7018,124700.0
2010-05-17 15:50:00,81.35,81.4,81.25,81.3,71600.0,50.7018,50.733,50.6395,50.6707,71600.0
2010-05-17 15:55:00,81.32,81.37,81.23,81.27,131100.0,50.6831,50.7143,50.627,50.652,131100.0
2010-05-18 09:30:00,81.61,82.25,81.61,82.25,60600.0,50.8639,51.2628,50.8639,51.2628,60600.0
2010-05-18 09:35:00,82.2,82.33,82.05,82.3,30900.0,51.2316,51.3126,51.1381,51.2939,30900.0
2010-05-18 09:40:00,82.3,82.41,82.18,82.27,31100.0,51.2939,51.3625,51.2191,51.2752,31100.0
2010-05-18 09:45:00,82.31,82.71,82.3,82.42,24400.0,51.3002,51.5495,51.2939,51.3687,24400.0
2010-05-18 09:50:00,82.42,82.53,82.29,82.35,25900.0,51.3687,51.4373,51.2877,51.3251,25900.0
2010-05-18 09:55:00,82.36,82.51,82.32,82.45,43700.0,51.3313,51.4248,51.3064,51.3874,43700.0
2010-05-18 10:00:00,82.43,82.69,82.43,82.46,50000.0,51.375,51.537,51.375,51.3937,50000.0
2010-05-18 10:05:00,82.43,82.54,82.39,82.47,24000.0,51.375,51.4435,51.35,51.3999,24000.0
2010-05-18 10:10:00,82.43,82.48,82.25,82.48,23500.0,51.375,51.4061,51.2628,51.4061,23500.0
2010-05-18 10:15:00,82.47,82.52,82.45,82.51,16800.0,51.3999,51.431,51.3874,51.4248,16800.0
2010-05-18 10:20:00,82.5,82.5,82.35,82.36,21900.0,51.4186,51.4186,51.3251,51.3313,21900.0
2010-05-18 10:25:00,82.37,82.37,82.14,82.15,28400.0,51.3376,51.3376,51.1942,51.2004,28400.0
2010-05-18 10:30:00,82.16,82.17,81.95,82.0,65400.0,51.2067,51.2129,51.0758,51.107,65400.0
2010-05-18 10:35:00,82.01,82.15,81.91,82.12,29100.0,51.1132,51.2004,51.0509,51.1817,29100.0
2010-05-18 10:40:00,82.11,82.11,81.94,82.03,57500.0,51.1755,51.1755,51.0696,51.1257,57500.0
2010-05-18 10:45:00,82.02,82.07,81.9,81.92,30300.0,51.1194,51.1506,51.0446,51.0571,30300.0
2010-05-18 10:50:00,81.92,82.03,81.88,81.97,31200.0,51.0571,51.1257,51.0322,51.0883,31200.0
2010-05-18 10:55:00,81.98,82.01,81.86,81.93,21100.0,51.0945,51.1132,51.0197,51.0633,21100.0
2010-05-18 11:00:00,81.92,82.04,81.87,81.89,30300.0,51.0571,51.1319,51.0259,51.0384,30300.0
2010-05-18 11:05:00,81.9,81.99,81.87,81.96,26400.0,51.0446,51.1007,51.0259,51.082,26400.0
2010-05-18 11:10:00,81.98,82.1,81.97,82.1,24700.0,51.0945,51.1693,51.0883,51.1693,24700.0
2010-05-18 11:15:00,82.08,82.11,81.96,82.0,28600.0,51.1568,51.1755,51.082,51.107,28600.0
2010-05-18 11:20:00,82.0,82.07,81.94,81.94,18000.0,51.107,51.1506,51.0696,51.0696,18000.0
2010-05-18 11:25:00,81.93,82.05,81.9,82.05,21500.0,51.0633,51.1381,51.0446,51.1381,21500.0
2010-05-18 11:30:00,82.06,82.1,82.04,82.1,14000.0,51.1443,51.1693,51.1319,51.1693,14000.0
2010-05-18 11:35:00,82.11,82.11,81.94,81.94,20600.0,51.1755,51.1755,51.0696,51.0696,20600.0
2010-05-18 11:40:00,81.96,81.97,81.63,81.66,28300.0,51.082,51.0883,50.8763,50.895,28300.0
2010-05-18 11:45:00,81.66,81.68,81.53,81.6,17300.0,50.895,50.9075,50.814,50.8577,17300.0
2010-05-18 11:50:00,81.6,81.64,81.51,81.53,34900.0,50.8577,50.8826,50.8016,50.814,34900.0
2010-05-18 11:55:00,81.54,81.62,81.47,81.47,22300.0,50.8203,50.8701,50.7766,50.7766,22300.0
2010-05-18 12:00:00,81.47,81.52,81.2,81.22,32100.0,50.7766,50.8078,50.6083,50.6208,32100.0
2010-05-18 12:05:00,81.2,81.42,81.19,81.37,18700.0,50.6083,50.7455,50.6021,50.7143,18700.0
2010-05-18 12:10:00,81.37,81.58,81.37,81.51,18400.0,50.7143,50.8452,50.7143,50.8016,18400.0
2010-05-18 12:15:00,81.51,81.55,81.47,81.47,16000.0,50.8016,50.8265,50.7766,50.7766,16000.0
2010-05-18 12:20:00,81.46,81.49,81.27,81.31,26800.0,50.7704,50.7891,50.652,50.6769,26800.0
2010-05-18 12:25:00,81.34,81.54,81.33,81.54,22200.0,50.6956,50.8203,50.6894,50.8203,22200.0
2010-05-18 12:30:00,81.54,81.56,81.48,81.5,36300.0,50.8203,50.8327,50.7829,50.7953,36300.0
2010-05-18 12:35:00,81.51,81.71,81.5,81.6,18100.0,50.8016,50.9262,50.7953,50.8577,18100.0
2010-05-18 12:40:00,81.63,81.77,81.61,81.77,17500.0,50.8763,50.9636,50.8639,50.9636,17500.0
2010-05-18 12:45:00,81.75,81.96,81.74,81.86,19700.0,50.9511,51.082,50.9449,51.0197,19700.0
2010-05-18 12:50:00,81.86,81.92,81.76,81.79,21700.0,51.0197,51.0571,50.9574,50.9761,21700.0
2010-05-18 12:55:00,81.77,81.81,81.65,81.65,21000.0,50.9636,50.9885,50.8888,50.8888,21000.0
2010-05-18 13:00:00,81.64,81.68,81.47,81.57,44200.0,50.8826,50.9075,50.7766,50.839,44200.0
2010-05-18 13:05:00,81.59,81.59,81.32,81.47,33100.0,50.8514,50.8514,50.6831,50.7766,33100.0
2010-05-18 13:10:00,81.47,81.52,81.22,81.35,40700.0,50.7766,50.8078,50.6208,50.7018,40700.0
2010-05-18 13:15:00,81.38,81.42,81.27,81.35,25900.0,50.7205,50.7455,50.652,50.7018,25900.0
2010-05-18 13:20:00,81.36,81.58,81.35,81.51,18700.0,50.7081,50.8452,50.7018,50.8016,18700.0
2010-05-18 13:25:00,81.49,81.66,81.44,81.64,26100.0,50.7891,50.895,50.7579,50.8826,26100.0
2010-05-18 13:30:00,81.64,81.7,81.57,81.67,18500.0,50.8826,50.92,50.839,50.9013,18500.0
2010-05-18 13:35:00,81.7,81.7,81.3,81.32,27100.0,50.92,50.92,50.6707,50.6831,27100.0
2010-05-18 13:40:00,81.32,81.35,81.2,81.29,39900.0,50.6831,50.7018,50.6083,50.6644,39900.0
2010-05-18 13:45:00,81.27,81.41,81.16,81.35,38200.0,50.652,50.7392,50.5834,50.7018,38200.0
2010-05-18 13:50:00,81.34,81.41,81.19,81.24,28300.0,50.6956,50.7392,50.6021,50.6333,28300.0
2010-05-18 13:55:00,81.25,81.34,81.12,81.13,30400.0,50.6395,50.6956,50.5585,50.5647,30400.0
2010-05-18 14:00:00,81.12,81.35,81.12,81.31,29100.0,50.5585,50.7018,50.5585,50.6769,29100.0
2010-05-18 14:05:00,81.31,81.46,81.26,81.36,28700.0,50.6769,50.7704,50.6457,50.7081,28700.0
2010-05-18 14:10:00,81.32,81.51,81.31,81.38,21500.0,50.6831,50.8016,50.6769,50.7205,21500.0
2010-05-18 14:15:00,81.36,81.45,81.29,81.31,21600.0,50.7081,50.7642,50.6644,50.6769,21600.0
2010-05-18 14:20:00,81.31,81.32,81.01,81.02,52200.0,50.6769,50.6831,50.4899,50.4962,52200.0
2010-05-18 14:25:00,81.0,81.09,80.9,81.08,38300.0,50.4837,50.5398,50.4214,50.5336,38300.0
2010-05-18 14:30:00,81.08,81.09,80.86,80.89,43100.0,50.5336,50.5398,50.3964,50.4151,43100.0
2010-05-18 14:35:00,80.9,80.99,80.69,80.75,49400.0,50.4214,50.4775,50.2905,50.3279,49400.0
2010-05-18 14:40:00,80.75,80.92,80.63,80.9,38700.0,50.3279,50.4338,50.2531,50.4214,38700.0
2010-05-18 14:45:00,80.92,81.0,80.87,80.89,30800.0,50.4338,50.4837,50.4027,50.4151,30800.0
2010-05-18 14:50:00,80.89,80.93,80.76,80.84,101000.0,50.4151,50.4401,50.3341,50.384,101000.0
2010-05-18 14:55:00,80.84,80.93,80.83,80.93,117600.0,50.384,50.4401,50.3777,50.4401,117600.0
2010-05-18 15:00:00,80.93,80.98,80.78,80.96,89500.0,50.4401,50.4712,50.3466,50.4588,89500.0
2010-05-18 15:05:00,80.96,81.14,80.96,81.04,57300.0,50.4588,50.571,50.4588,50.5086,57300.0
2010-05-18 15:10:00,81.04,81.38,81.02,81.38,32600.0,50.5086,50.7205,50.4962,50.7205,32600.0
2010-05-18 15:15:00,81.38,81.46,81.28,81.39,45400.0,50.7205,50.7704,50.6582,50.7268,45400.0
2010-05-18 15:20:00,81.38,81.43,81.2,81.2,49900.0,50.7205,50.7517,50.6083,50.6083,49900.0
2010-05-18 15:25:00,81.21,81.22,80.92,80.96,38600.0,50.6146,50.6208,50.4338,50.4588,38600.0
2010-05-18 15:30:00,80.97,81.03,80.88,80.96,42600.0,50.465,50.5024,50.4089,50.4588,42600.0
2010-05-18 15:35:00,80.97,81.08,80.93,80.98,47500.0,50.465,50.5336,50.4401,50.4712,47500.0
2010-05-18 15:40:00,80.98,81.16,80.91,81.15,60800.0,50.4712,50.5834,50.4276,50.5772,60800.0
2010-05-18 15:45:00,81.13,81.22,80.92,80.96,75200.0,50.5647,50.6208,50.4338,50.4588,75200.0
2010-05-18 15:50:00,80.96,81.12,80.9,81.03,65900.0,50.4588,50.5585,50.4214,50.5024,65900.0
2010-05-18 15:55:00,81.05,81.08,80.96,81.01,125900.0,50.5149,50.5336,50.4588,50.4899,125900.0
2010-05-19 09:30:00,80.77,80.98,80.75,80.75,28400.0,50.3403,50.4712,50.3279,50.3279,28400.0
2010-05-19 09:35:00,80.74,80.75,80.32,80.46,18800.0,50.3217,50.3279,50.0599,50.1471,18800.0
2010-05-19 09:40:00,80.57,80.75,80.45,80.6,23600.0,50.2157,50.3279,50.1409,50.2344,23600.0
2010-05-19 09:45:00,80.71,81.01,80.71,80.97,25400.0,50.303,50.4899,50.303,50.465,25400.0
2010-05-19 09:50:00,80.97,81.01,80.69,80.77,25000.0,50.465,50.4899,50.2905,50.3403,25000.0
2010-05-19 09:55:00,80.72,80.77,80.5,80.55,29200.0,50.3092,50.3403,50.1721,50.2032,29200.0
2010-05-19 10:00:00,80.55,80.57,80.36,80.5,52800.0,50.2032,50.2157,50.0848,50.1721,52800.0
2010-05-19 10:05:00,80.5,80.58,80.28,80.32,31400.0,50.1721,50.2219,50.035,50.0599,31400.0
2010-05-19 10:10:00,80.35,80.35,80.0,80.12,38900.0,50.0786,50.0786,49.8604,49.9352,38900.0
2010-05-19 10:15:00,80.11,80.19,79.79,79.91,57200.0,49.929,49.9789,49.7296,49.8043,57200.0
2010-05-19 10:20:00,79.92,79.92,79.71,79.77,68100.0,49.8106,49.8106,49.6797,49.7171,68100.0
2010-05-19 10:25:00,79.78,80.33,79.78,80.29,50600.0,49.7233,50.0661,49.7233,50.0412,50600.0
2010-05-19 10:30:00,80.3,80.48,80.16,80.42,54700.0,50.0474,50.1596,49.9602,50.1222,54700.0
2010-05-19 10:35:00,80.41,80.55,80.23,80.28,27900.0,50.116,50.2032,50.0038,50.035,27900.0
2010-05-19 10:40:00,80.25,80.48,80.11,80.33,50800.0,50.0163,50.1596,49.929,50.0661,50800.0
2010-05-19 10:45:00,80.35,80.43,80.19,80.19,34600.0,50.0786,50.1284,49.9789,49.9789,34600.0
2010-05-19 10:50:00,80.19,80.22,80.03,80.06,47200.0,49.9789,49.9976,49.8791,49.8978,47200.0
2010-05-19 10:55:00,80.06,80.14,80.0,80.03,65400.0,49.8978,49.9477,49.8604,49.8791,65400.0
2010-05-19 11:00:00,80.03,80.17,80.01,80.05,31600.0,49.8791,49.9664,49.8667,49.8916,31600.0
2010-05-19 11:05:00,80.07,80.11,79.97,80.05,44100.0,49.9041,49.929,49.8417,49.8916,44100.0
2010-05-19 11:10:00,80.04,80.14,79.97,80.1,46600.0,49.8854,49.9477,49.8417,49.9228,46600.0
2010-05-19 11:15:00,80.1,80.2,80.02,80.1,36300.0,49.9228,49.9851,49.8729,49.9228,36300.0
2010-05-19 11:20:00,80.12,80.13,79.88,79.94,49100.0,49.9352,49.9415,49.7857,49.823,49100.0
2010-05-19 11:25:00,79.91,80.1,79.88,80.03,26100.0,49.8043,49.9228,49.7857,49.8791,26100.0
2010-05-19 11:30:00,80.05,80.05,79.87,80.04,23100.0,49.8916,49.8916,49.7794,49.8854,23100.0
2010-05-19 11:35:00,80.04,80.1,80.03,80.04,16700.0,49.8854,49.9228,49.8791,49.8854,16700.0
2010-05-19 11:40:00,80.02,80.03,78.98,79.83,30700.0,49.8729,49.8791,49.2247,49.7545,30700.0
2010-05-19 11:45:00,79.82,79.91,79.76,79.77,29500.0,49.7483,49.8043,49.7109,49.7171,29500.0
2010-05-19 11:50:00,79.76,79.85,79.69,79.74,48900.0,49.7109,49.767,49.6672,49.6984,48900.0
2010-05-19 11:55:00,79.71,79.77,79.64,79.7,64000.0,49.6797,49.7171,49.6361,49.6735,64000.0
2010-05-19 12:00:00,79.7,80.02,79.68,79.99,26600.0,49.6735,49.8729,49.661,49.8542,26600.0
2010-05-19 12:05:00,79.98,80.02,79.9,79.92,15100.0,49.848,49.8729,49.7981,49.8106,15100.0
2010-05-19 12:10:00,79.91,80.01,79.91,80.01,23100.0,49.8043,49.8667,49.8043,49.8667,23100.0
2010-05-19 12:15:00,79.99,79.99,79.82,79.92,20300.0,49.8542,49.8542,49.7483,49.8106,20300.0
2010-05-19 12:20:00,79.92,80.19,79.9,80.12,23600.0,49.8106,49.9789,49.7981,49.9352,23600.0
2010-05-19 12:25:00,80.1,80.4,80.07,80.22,27800.0,49.9228,50.1097,49.9041,49.9976,27800.0
2010-05-19 12:30:00,80.24,80.24,80.14,80.18,14600.0,50.01,50.01,49.9477,49.9726,14600.0
2010-05-19 12:35:00,80.18,80.33,80.16,80.29,16200.0,49.9726,50.0661,49.9602,50.0412,16200.0
2010-05-19 12:40:00,80.29,80.3,80.14,80.22,11200.0,50.0412,50.0474,49.9477,49.9976,11200.0
2010-05-19 12:45:00,80.22,80.22,80.02,80.07,9400.0,49.9976,49.9976,49.8729,49.9041,9400.0
2010-05-19 12:50:00,80.08,80.28,80.08,80.23,17700.0,49.9103,50.035,49.9103,50.0038,17700.0
2010-05-19 12:55:00,80.23,80.63,80.22,80.63,23700.0,50.0038,50.2531,49.9976,50.2531,23700.0
2010-05-19 13:00:00,80.6,80.72,80.49,80.61,20800.0,50.2344,50.3092,50.1658,50.2406,20800.0
2010-05-19 13:05:00,80.6,80.66,80.42,80.5,22000.0,50.2344,50.2718,50.1222,50.1721,22000.0
2010-05-19 13:10:00,80.49,80.55,80.38,80.55,14900.0,50.1658,50.2032,50.0973,50.2032,14900.0
2010-05-19 13:15:00,80.55,80.63,80.43,80.58,16000.0,50.2032,50.2531,50.1284,50.2219,16000.0
2010-05-19 13:20:00,80.58,80.87,80.56,80.82,22700.0,50.2219,50.4027,50.2095,50.3715,22700.0
2010-05-19 13:25:00,80.8,80.84,80.71,80.78,15100.0,50.359,50.384,50.303,50.3466,15100.0
2010-05-19 13:30:00,80.77,80.77,80.58,80.58,7900.0,50.3403,50.3403,50.2219,50.2219,7900.0
2010-05-19 13:35:00,80.56,80.57,80.42,80.46,23300.0,50.2095,50.2157,50.1222,50.1471,23300.0
2010-05-19 13:40:00,80.46,80.6,80.43,80.58,12300.0,50.1471,50.2344,50.1284,50.2219,12300.0
2010-05-19 13:45:00,80.59,80.83,80.59,80.77,19200.0,50.2282,50.3777,50.2282,50.3403,19200.0
2010-05-19 13:50:00,80.78,80.79,80.69,80.72,12100.0,50.3466,50.3528,50.2905,50.3092,12100.0
2010-05-19 13:55:00,80.72,80.72,80.59,80.7,12300.0,50.3092,50.3092,50.2282,50.2967,12300.0
2010-05-19 14:00:00,80.72,80.78,80.57,80.68,25300.0,50.3092,50.3466,50.2157,50.2843,25300.0
2010-05-19 14:05:00,80.67,80.76,80.51,80.54,19900.0,50.278,50.3341,50.1783,50.197,19900.0
2010-05-19 14:10:00,80.53,80.53,80.33,80.46,27300.0,50.1908,50.1908,50.0661,50.1471,27300.0
2010-05-19 14:15:00,80.47,80.5,80.38,80.4,15400.0,50.1534,50.1721,50.0973,50.1097,15400.0
2010-05-19 14:20:00,80.4,80.49,80.2,80.26,30800.0,50.1097,50.1658,49.9851,50.0225,30800.0
2010-05-19 14:25:00,80.24,80.37,80.19,80.27,57800.0,50.01,50.091,49.9789,50.0287,57800.0
2010-05-19 14:30:00,80.37,80.43,80.25,80.28,18600.0,50.091,50.1284,50.0163,50.035,18600.0
2010-05-19 14:35:00,80.3,80.45,80.26,80.27,10900.0,50.0474,50.1409,50.0225,50.0287,10900.0
2010-05-19 14:40:00,80.27,80.53,80.26,80.46,15700.0,50.0287,50.1908,50.0225,50.1471,15700.0
2010-05-19 14:45:00,80.45,80.59,80.42,80.52,17900.0,50.1409,50.2282,50.1222,50.1845,17900.0
2010-05-19 14:50:00,80.53,80.56,80.31,80.46,31300.0,50.1908,50.2095,50.0537,50.1471,31300.0
2010-05-19 14:55:00,80.46,80.48,80.34,80.42,18100.0,50.1471,50.1596,50.0723,50.1222,18100.0
2010-05-19 15:00:00,80.42,80.48,80.3,80.34,29500.0,50.1222,50.1596,50.0474,50.0723,29500.0
2010-05-19 15:05:00,80.32,80.32,80.08,80.08,31300.0,50.0599,50.0599,49.9103,49.9103,31300.0
2010-05-19 15:10:00,80.1,80.24,80.07,80.12,30000.0,49.9228,50.01,49.9041,49.9352,30000.0
2010-05-19 15:15:00,80.09,80.31,80.08,80.24,28000.0,49.9165,50.0537,49.9103,50.01,28000.0
2010-05-19 15:20:00,80.25,80.37,80.18,80.25,43100.0,50.0163,50.091,49.9726,50.0163,43100.0
2010-05-19 15:25:00,80.25,80.5,80.21,80.49,34500.0,50.0163,50.1721,49.9913,50.1658,34500.0
2010-05-19 15:30:00,80.5,80.53,80.38,80.47,45400.0,50.1721,50.1908,50.0973,50.1534,45400.0
2010-05-19 15:35:00,80.45,80.72,80.36,80.67,61100.0,50.1409,50.3092,50.0848,50.278,61100.0
2010-05-19 15:40:00,80.7,80.76,80.52,80.64,51300.0,50.2967,50.3341,50.1845,50.2593,51300.0
2010-05-19 15:45:00,80.64,80.76,80.5,80.57,49600.0,50.2593,50.3341,50.1721,50.2157,49600.0
2010-05-19 15:50:00,80.59,80.65,80.49,80.6,55400.0,50.2282,50.2656,50.1658,50.2344,55400.0
2010-05-19 15:55:00,80.6,80.62,80.41,80.41,102600.0,50.2344,50.2469,50.116,50.116,102600.0
2010-05-20 09:30:00,79.32,79.32,78.77,79.05,45500.0,49.4366,49.4366,49.0938,49.2683,45500.0
2010-05-20 09:35:00,79.04,79.6,78.9,79.45,45800.0,49.2621,49.6111,49.1749,49.5177,45800.0
2010-05-20 09:40:00,79.37,79.37,78.7,78.7,34200.0,49.4678,49.4678,49.0502,49.0502,34200.0
2010-05-20 09:45:00,78.76,78.9,78.53,78.9,40300.0,49.0876,49.1749,48.9443,49.1749,40300.0
2010-05-20 09:50:00,78.88,79.08,78.88,79.03,26800.0,49.1624,49.287,49.1624,49.2559,26800.0
2010-05-20 09:55:00,78.99,79.14,78.77,78.82,35700.0,49.231,49.3244,49.0938,49.125,35700.0
2010-05-20 10:00:00,78.82,78.83,78.56,78.74,50100.0,49.125,49.1312,48.963,49.0751,50100.0
2010-05-20 10:05:00,78.71,79.0,78.58,78.58,55600.0,49.0564,49.2372,48.9754,48.9754,55600.0
2010-05-20 10:10:00,78.58,78.62,78.33,78.38,42600.0,48.9754,49.0003,48.8196,48.8508,42600.0
2010-05-20 10:15:00,78.36,78.39,78.13,78.31,63000.0,48.8383,48.857,48.695,48.8071,63000.0
2010-05-20 10:20:00,78.31,78.42,77.94,78.0,70800.0,48.8071,48.8757,48.5765,48.6139,70800.0
2010-05-20 10:25:00,77.98,78.16,77.91,78.14,39000.0,48.6015,48.7137,48.5578,48.7012,39000.0
2010-05-20 10:30:00,78.18,78.64,78.16,78.54,18500.0,48.7261,49.0128,48.7137,48.9505,18500.0
2010-05-20 10:35:00,78.53,78.56,78.3,78.38,24900.0,48.9443,48.963,48.8009,48.8508,24900.0
2010-05-20 10:40:00,78.32,78.37,78.1,78.25,32000.0,48.8134,48.8445,48.6763,48.7697,32000.0
2010-05-20 10:45:00,78.25,78.41,78.18,78.2,18100.0,48.7697,48.8695,48.7261,48.7386,18100.0
2010-05-20 10:50:00,78.21,78.58,78.18,78.42,25000.0,48.7448,48.9754,48.7261,48.8757,25000.0
2010-05-20 10:55:00,78.42,78.44,78.12,78.12,19300.0,48.8757,48.8882,48.6887,48.6887,19300.0
2010-05-20 11:00:00,78.14,78.27,78.06,78.24,22300.0,48.7012,48.7822,48.6513,48.7635,22300.0
2010-05-20 11:05:00,78.24,78.56,78.22,78.49,33300.0,48.7635,48.963,48.751,48.9193,33300.0
2010-05-20 11:10:00,78.5,78.52,78.35,78.43,17800.0,48.9256,48.938,48.8321,48.8819,17800.0
2010-05-20 11:15:00,78.38,78.41,78.21,78.28,18500.0,48.8508,48.8695,48.7448,48.7884,18500.0
2010-05-20 11:20:00,78.31,78.54,78.25,78.47,19000.0,48.8071,48.9505,48.7697,48.9069,19000.0
2010-05-20 11:25:00,78.44,78.66,78.33,78.61,29800.0,48.8882,49.0253,48.8196,48.9941,29800.0
2010-05-20 11:30:00,78.62,78.66,78.55,78.61,32800.0,49.0003,49.0253,48.9567,48.9941,32800.0
2010-05-20 11:35:00,78.65,78.74,78.54,78.74,46300.0,49.019,49.0751,48.9505,49.0751,46300.0
2010-05-20 11:40:00,78.74,78.74,78.59,78.6,57100.0,49.0751,49.0751,48.9817,48.9879,57100.0
2010-05-20 11:45:00,78.6,78.73,78.59,78.63,41200.0,48.9879,49.0689,48.9817,49.0066,41200.0
2010-05-20 11:50:00,78.61,78.72,78.59,78.65,39400.0,48.9941,49.0627,48.9817,49.019,39400.0
2010-05-20 11:55:00,78.62,78.67,78.43,78.5,31900.0,49.0003,49.0315,48.8819,48.9256,31900.0
2010-05-20 12:00:00,78.5,78.53,78.38,78.46,28500.0,48.9256,48.9443,48.8508,48.9006,28500.0
2010-05-20 12:05:00,78.49,78.65,78.48,78.64,31400.0,48.9193,49.019,48.9131,49.0128,31400.0
2010-05-20 12:10:00,78.61,78.62,78.46,78.46,24400.0,48.9941,49.0003,48.9006,48.9006,24400.0
2010-05-20 12:15:00,78.44,78.45,78.14,78.21,34500.0,48.8882,48.8944,48.7012,48.7448,34500.0
2010-05-20 12:20:00,78.21,78.24,78.06,78.07,28200.0,48.7448,48.7635,48.6513,48.6576,28200.0
2010-05-20 12:25:00,78.06,78.18,77.97,78.08,26000.0,48.6513,48.7261,48.5952,48.6638,26000.0
2010-05-20 12:30:00,78.1,78.2,78.04,78.07,13900.0,48.6763,48.7386,48.6389,48.6576,13900.0
2010-05-20 12:35:00,78.08,78.31,78.04,78.29,22800.0,48.6638,48.8071,48.6389,48.7947,22800.0
2010-05-20 12:40:00,78.28,78.29,78.15,78.2,19400.0,48.7884,48.7947,48.7074,48.7386,19400.0
2010-05-20 12:45:00,78.19,78.3,78.14,78.14,24800.0,48.7324,48.8009,48.7012,48.7012,24800.0
2010-05-20 12:50:00,78.12,78.12,77.86,77.93,26400.0,48.6887,48.6887,48.5267,48.5703,26400.0
2010-05-20 12:55:00,77.95,78.02,77.61,77.63,32600.0,48.5828,48.6264,48.3709,48.3833,32600.0
2010-05-20 13:00:00,77.59,77.89,77.56,77.89,18500.0,48.3584,48.5454,48.3397,48.5454,18500.0
2010-05-20 13:05:00,77.91,78.08,77.87,78.06,18800.0,48.5578,48.6638,48.5329,48.6513,18800.0
2010-05-20 13:10:00,78.06,78.18,78.04,78.11,21600.0,48.6513,48.7261,48.6389,48.6825,21600.0
2010-05-20 13:15:00,78.14,78.22,78.05,78.22,24900.0,48.7012,48.751,48.6451,48.751,24900.0
2010-05-20 13:20:00,78.18,78.31,78.14,78.25,41900.0,48.7261,48.8071,48.7012,48.7697,41900.0
2010-05-20 13:25:00,78.24,78.58,78.24,78.41,43700.0,48.7635,48.9754,48.7635,48.8695,43700.0
2010-05-20 13:30:00,78.4,78.62,78.36,78.45,45700.0,48.8632,49.0003,48.8383,48.8944,45700.0
2010-05-20 13:35:00,78.42,78.42,78.21,78.21,30300.0,48.8757,48.8757,48.7448,48.7448,30300.0
2010-05-20 13:40:00,78.22,78.45,78.2,78.44,27000.0,48.751,48.8944,48.7386,48.8882,27000.0
2010-05-20 13:45:00,78.45,78.51,78.26,78.36,48200.0,48.8944,48.9318,48.776,48.8383,48200.0
2010-05-20 13:50:00,78.36,78.54,78.35,78.42,39800.0,48.8383,48.9505,48.8321,48.8757,39800.0
2010-05-20 13:55:00,78.41,78.48,78.25,78.35,43200.0,48.8695,48.9131,48.7697,48.8321,43200.0
2010-05-20 14:00:00,78.35,78.37,78.01,78.09,51700.0,48.8321,48.8445,48.6202,48.67,51700.0
2010-05-20 14:05:00,78.09,78.15,77.96,78.09,37400.0,48.67,48.7074,48.589,48.67,37400.0
2010-05-20 14:10:00,78.1,78.45,78.09,78.45,56400.0,48.6763,48.8944,48.67,48.8944,56400.0
2010-05-20 14:15:00,78.42,78.48,78.26,78.45,40900.0,48.8757,48.9131,48.776,48.8944,40900.0
2010-05-20 14:20:00,78.47,78.69,78.41,78.56,36500.0,48.9069,49.044,48.8695,48.963,36500.0
2010-05-20 14:25:00,78.55,78.55,78.25,78.31,31900.0,48.9567,48.9567,48.7697,48.8071,31900.0
2010-05-20 14:30:00,78.29,78.43,78.22,78.38,56300.0,48.7947,48.8819,48.751,48.8508,56300.0
2010-05-20 14:35:00,78.41,78.61,78.33,78.57,39700.0,48.8695,48.9941,48.8196,48.9692,39700.0
2010-05-20 14:40:00,78.58,78.67,78.41,78.55,72300.0,48.9754,49.0315,48.8695,48.9567,72300.0
2010-05-20 14:45:00,78.55,78.65,78.37,78.49,73600.0,48.9567,49.019,48.8445,48.9193,73600.0
2010-05-20 14:50:00,78.48,78.79,78.48,78.64,52200.0,48.9131,49.1063,48.9131,49.0128,52200.0
2010-05-20 14:55:00,78.67,78.75,78.25,78.34,67000.0,49.0315,49.0814,48.7697,48.8258,67000.0
2010-05-20 15:00:00,78.34,78.46,78.33,78.45,47800.0,48.8258,48.9006,48.8196,48.8944,47800.0
2010-05-20 15:05:00,78.45,78.46,78.16,78.37,53400.0,48.8944,48.9006,48.7137,48.8445,53400.0
2010-05-20 15:10:00,78.34,78.34,78.13,78.25,43600.0,48.8258,48.8258,48.695,48.7697,43600.0
2010-05-20 15:15:00,78.25,78.47,78.15,78.28,50400.0,48.7697,48.9069,48.7074,48.7884,50400.0
2010-05-20 15:20:00,78.28,78.49,78.18,78.49,45800.0,48.7884,48.9193,48.7261,48.9193,45800.0
2010-05-20 15:25:00,78.49,78.58,78.44,78.55,89200.0,48.9193,48.9754,48.8882,48.9567,89200.0
2010-05-20 15:30:00,78.55,78.62,78.45,78.6,95700.0,48.9567,49.0003,48.8944,48.9879,95700.0
2010-05-20 15:35:00,78.6,78.6,78.35,78.41,70600.0,48.9879,48.9879,48.8321,48.8695,70600.0
2010-05-20 15:40:00,78.43,78.5,78.3,78.35,56700.0,48.8819,48.9256,48.8009,48.8321,56700.0
2010-05-20 15:45:00,78.35,78.38,78.15,78.25,104900.0,48.8321,48.8508,48.7074,48.7697,104900.0
2010-05-20 15:50:00,78.27,78.27,77.95,77.96,97700.0,48.7822,48.7822,48.5828,48.589,97700.0
2010-05-20 15:55:00,77.96,78.02,77.62,77.63,168800.0,48.589,48.6264,48.3771,48.3833,168800.0
2010-05-21 09:30:00,76.27,77.21,76.06,77.16,439000.0,47.5357,48.1216,47.4048,48.0904,439000.0
2010-05-21 09:35:00,77.27,78.3,77.27,78.2,50300.0,48.159,48.8009,48.159,48.7386,50300.0
2010-05-21 09:40:00,78.24,78.68,78.24,78.57,49400.0,48.7635,49.0377,48.7635,48.9692,49400.0
2010-05-21 09:45:00,78.58,78.72,78.18,78.45,55200.0,48.9754,49.0627,48.7261,48.8944,55200.0
2010-05-21 09:50:00,78.47,78.72,78.43,78.63,67600.0,48.9069,49.0627,48.8819,49.0066,67600.0
2010-05-21 09:55:00,78.6,78.91,78.57,78.9,41900.0,48.9879,49.1811,48.9692,49.1749,41900.0
2010-05-21 10:00:00,78.86,79.03,78.67,78.89,45000.0,49.1499,49.2559,49.0315,49.1686,45000.0
2010-05-21 10:05:00,78.93,79.33,78.9,79.03,52200.0,49.1936,49.4429,49.1749,49.2559,52200.0
2010-05-21 10:10:00,79.03,79.14,78.66,78.83,93800.0,49.2559,49.3244,49.0253,49.1312,93800.0
2010-05-21 10:15:00,78.85,78.93,78.49,78.52,45700.0,49.1437,49.1936,48.9193,48.938,45700.0
2010-05-21 10:20:00,78.53,78.58,78.43,78.45,84500.0,48.9443,48.9754,48.8819,48.8944,84500.0
2010-05-21 10:25:00,78.43,78.58,78.23,78.31,42200.0,48.8819,48.9754,48.7573,48.8071,42200.0
2010-05-21 10:30:00,78.3,78.59,78.21,78.58,71000.0,48.8009,48.9817,48.7448,48.9754,71000.0
2010-05-21 10:35:00,78.6,78.82,78.6,78.78,45600.0,48.9879,49.125,48.9879,49.1001,45600.0
2010-05-21 10:40:00,78.78,78.95,78.65,78.91,67200.0,49.1001,49.206,49.019,49.1811,67200.0
2010-05-21 10:45:00,78.89,79.2,78.89,79.01,55900.0,49.1686,49.3618,49.1686,49.2434,55900.0
2010-05-21 10:50:00,79.01,79.16,78.9,79.15,59700.0,49.2434,49.3369,49.1749,49.3307,59700.0
2010-05-21 10:55:00,79.14,79.25,78.99,79.18,42400.0,49.3244,49.393,49.231,49.3494,42400.0
2010-05-21 11:00:00,79.17,79.59,79.15,79.55,364000.0,49.3431,49.6049,49.3307,49.58,364000.0
2010-05-21 11:05:00,79.54,79.75,79.54,79.72,154600.0,49.5737,49.7046,49.5737,49.6859,154600.0
2010-05-21 11:10:00,79.75,79.86,79.65,79.86,109800.0,49.7046,49.7732,49.6423,49.7732,109800.0
2010-05-21 11:15:00,79.88,80.15,79.77,80.08,142400.0,49.7857,49.9539,49.7171,49.9103,142400.0
2010-05-21 11:20:00,80.04,80.29,79.97,80.2,78500.0,49.8854,50.0412,49.8417,49.9851,78500.0
2010-05-21 11:25:00,80.22,80.22,79.96,80.14,49900.0,49.9976,49.9976,49.8355,49.9477,49900.0
2010-05-21 11:30:00,80.12,80.18,80.0,80.04,41400.0,49.9352,49.9726,49.8604,49.8854,41400.0
2010-05-21 11:35:00,80.03,80.18,79.95,80.11,35500.0,49.8791,49.9726,49.8293,49.929,35500.0
2010-05-21 11:40:00,80.11,80.12,79.99,80.11,23800.0,49.929,49.9352,49.8542,49.929,23800.0
2010-05-21 11:45:00,80.12,80.29,80.02,80.13,45100.0,49.9352,50.0412,49.8729,49.9415,45100.0
2010-05-21 11:50:00,80.14,80.34,80.11,80.19,26000.0,49.9477,50.0723,49.929,49.9789,26000.0
2010-05-21 11:55:00,80.16,80.25,80.0,80.08,28400.0,49.9602,50.0163,49.8604,49.9103,28400.0
2010-05-21 12:00:00,80.07,80.13,79.94,80.02,41700.0,49.9041,49.9415,49.823,49.8729,41700.0
2010-05-21 12:05:00,80.02,80.04,79.92,80.01,28100.0,49.8729,49.8854,49.8106,49.8667,28100.0
2010-05-21 12:10:00,79.97,80.12,79.86,80.02,28600.0,49.8417,49.9352,49.7732,49.8729,28600.0
2010-05-21 12:15:00,80.03,80.21,80.03,80.1,24600.0,49.8791,49.9913,49.8791,49.9228,24600.0
2010-05-21 12:20:00,80.1,80.14,79.96,80.03,34600.0,49.9228,49.9477,49.8355,49.8791,34600.0
2010-05-21 12:25:00,80.03,80.06,79.97,79.99,37800.0,49.8791,49.8978,49.8417,49.8542,37800.0
2010-05-21 12:30:00,80.0,80.08,79.85,79.92,46800.0,49.8604,49.9103,49.767,49.8106,46800.0
2010-05-21 12:35:00,79.9,80.06,79.88,79.89,33600.0,49.7981,49.8978,49.7857,49.7919,33600.0
2010-05-21 12:40:00,79.9,80.01,79.86,79.88,17700.0,49.7981,49.8667,49.7732,49.7857,17700.0
2010-05-21 12:45:00,79.86,79.87,79.65,79.67,34300.0,49.7732,49.7794,49.6423,49.6548,34300.0
2010-05-21 12:50:00,79.68,79.9,79.64,79.87,23200.0,49.661,49.7981,49.6361,49.7794,23200.0
2010-05-21 12:55:00,79.88,79.89,79.66,79.66,46800.0,49.7857,49.7919,49.6485,49.6485,46800.0
2010-05-21 13:00:00,79.66,79.67,79.43,79.47,45300.0,49.6485,49.6548,49.5052,49.5301,45300.0
2010-05-21 13:05:00,79.47,79.73,79.44,79.72,57000.0,49.5301,49.6922,49.5114,49.6859,57000.0
2010-05-21 13:10:00,79.73,79.93,79.73,79.87,53700.0,49.6922,49.8168,49.6922,49.7794,53700.0
2010-05-21 13:15:00,79.87,79.99,79.69,79.69,45400.0,49.7794,49.8542,49.6672,49.6672,45400.0
2010-05-21 13:20:00,79.68,79.73,79.46,79.55,29800.0,49.661,49.6922,49.5239,49.58,29800.0
2010-05-21 13:25:00,79.55,79.61,79.44,79.55,34900.0,49.58,49.6174,49.5114,49.58,34900.0
2010-05-21 13:30:00,79.55,79.69,79.53,79.67,26500.0,49.58,49.6672,49.5675,49.6548,26500.0
2010-05-21 13:35:00,79.71,79.75,79.55,79.55,42400.0,49.6797,49.7046,49.58,49.58,42400.0
2010-05-21 13:40:00,79.56,79.68,79.52,79.57,35300.0,49.5862,49.661,49.5613,49.5924,35300.0
2010-05-21 13:45:00,79.59,79.72,79.58,79.64,41200.0,49.6049,49.6859,49.5987,49.6361,41200.0
2010-05-21 13:50:00,79.65,79.73,79.6,79.66,34200.0,49.6423,49.6922,49.6111,49.6485,34200.0
2010-05-21 13:55:00,79.67,79.78,79.62,79.77,25000.0,49.6548,49.7233,49.6236,49.7171,25000.0
2010-05-21 14:00:00,79.78,79.87,79.59,79.67,40000.0,49.7233,49.7794,49.6049,49.6548,40000.0
2010-05-21 14:05:00,79.69,79.73,79.61,79.68,38900.0,49.6672,49.6922,49.6174,49.661,38900.0
2010-05-21 14:10:00,79.68,79.78,79.63,79.76,37400.0,49.661,49.7233,49.6298,49.7109,37400.0
2010-05-21 14:15:00,79.78,79.88,79.75,79.87,37100.0,49.7233,49.7857,49.7046,49.7794,37100.0
2010-05-21 14:20:00,79.88,79.93,79.71,79.89,43800.0,49.7857,49.8168,49.6797,49.7919,43800.0
2010-05-21 14:25:00,79.87,79.99,79.87,79.97,55900.0,49.7794,49.8542,49.7794,49.8417,55900.0
2010-05-21 14:30:00,79.95,80.07,79.93,80.05,33200.0,49.8293,49.9041,49.8168,49.8916,33200.0
2010-05-21 14:35:00,80.04,80.06,79.81,79.87,59800.0,49.8854,49.8978,49.742,49.7794,59800.0
2010-05-21 14:40:00,79.89,79.92,79.77,79.85,89700.0,49.7919,49.8106,49.7171,49.767,89700.0
2010-05-21 14:45:00,79.85,79.87,79.55,79.71,56100.0,49.767,49.7794,49.58,49.6797,56100.0
2010-05-21 14:50:00,79.71,79.9,79.69,79.85,98300.0,49.6797,49.7981,49.6672,49.767,98300.0
2010-05-21 14:55:00,79.81,80.15,79.8,80.14,127900.0,49.742,49.9539,49.7358,49.9477,127900.0
2010-05-21 15:00:00,80.14,80.24,80.07,80.18,62300.0,49.9477,50.01,49.9041,49.9726,62300.0
2010-05-21 15:05:00,80.15,80.24,80.07,80.11,69000.0,49.9539,50.01,49.9041,49.929,69000.0
2010-05-21 15:10:00,80.12,80.15,80.0,80.0,68100.0,49.9352,49.9539,49.8604,49.8604,68100.0
2010-05-21 15:15:00,80.01,80.02,79.81,79.94,204200.0,49.8667,49.8729,49.742,49.823,204200.0
2010-05-21 15:20:00,79.94,80.39,79.94,80.3,141300.0,49.823,50.1035,49.823,50.0474,141300.0
2010-05-21 15:25:00,80.27,80.32,80.13,80.19,60800.0,50.0287,50.0599,49.9415,49.9789,60800.0
2010-05-21 15:30:00,80.2,80.2,79.92,79.97,69900.0,49.9851,49.9851,49.8106,49.8417,69900.0
2010-05-21 15:35:00,79.96,80.07,79.89,80.01,166200.0,49.8355,49.9041,49.7919,49.8667,166200.0
2010-05-21 15:40:00,80.01,80.41,79.98,80.38,108500.0,49.8667,50.116,49.848,50.0973,108500.0
2010-05-21 15:45:00,80.39,80.65,80.31,80.37,143500.0,50.1035,50.2656,50.0537,50.091,143500.0
2010-05-21 15:50:00,80.38,80.81,80.36,80.79,197400.0,50.0973,50.3653,50.0848,50.3528,197400.0
2010-05-21 15:55:00,80.79,81.19,80.78,81.14,315800.0,50.3528,50.6021,50.3466,50.571,315800.0
2010-05-24 09:30:00,80.76,81.02,80.44,80.71,51300.0,50.3341,50.4962,50.1347,50.303,51300.0
2010-05-24 09:35:00,80.73,81.04,80.73,80.87,41400.0,50.3154,50.5086,50.3154,50.4027,41400.0
2010-05-24 09:40:00,80.82,80.97,80.54,80.7,44700.0,50.3715,50.465,50.197,50.2967,44700.0
2010-05-24 09:45:00,80.72,80.9,80.57,80.8,62700.0,50.3092,50.4214,50.2157,50.359,62700.0
2010-05-24 09:50:00,80.8,80.93,80.58,80.76,71100.0,50.359,50.4401,50.2219,50.3341,71100.0
2010-05-24 09:55:00,80.75,80.98,80.66,80.92,55500.0,50.3279,50.4712,50.2718,50.4338,55500.0
2010-05-24 10:00:00,80.92,81.11,80.55,80.79,76700.0,50.4338,50.5523,50.2032,50.3528,76700.0
2010-05-24 10:05:00,80.79,81.05,80.78,80.82,51800.0,50.3528,50.5149,50.3466,50.3715,51800.0
2010-05-24 10:10:00,80.81,80.93,80.75,80.91,31600.0,50.3653,50.4401,50.3279,50.4276,31600.0
2010-05-24 10:15:00,80.94,81.07,80.85,80.93,31300.0,50.4463,50.5273,50.3902,50.4401,31300.0
2010-05-24 10:20:00,80.93,80.96,80.76,80.82,72500.0,50.4401,50.4588,50.3341,50.3715,72500.0
2010-05-24 10:25:00,80.79,80.84,80.63,80.69,34600.0,50.3528,50.384,50.2531,50.2905,34600.0
2010-05-24 10:30:00,80.71,80.73,80.52,80.67,30800.0,50.303,50.3154,50.1845,50.278,30800.0
2010-05-24 10:35:00,80.65,80.66,80.49,80.56,40800.0,50.2656,50.2718,50.1658,50.2095,40800.0
2010-05-24 10:40:00,80.56,80.71,80.53,80.67,64500.0,50.2095,50.303,50.1908,50.278,64500.0
2010-05-24 10:45:00,80.7,80.83,80.63,80.82,47800.0,50.2967,50.3777,50.2531,50.3715,47800.0
2010-05-24 10:50:00,80.81,80.9,80.62,80.62,36300.0,50.3653,50.4214,50.2469,50.2469,36300.0
2010-05-24 10:55:00,80.65,80.81,80.63,80.8,28900.0,50.2656,50.3653,50.2531,50.359,28900.0
2010-05-24 11:00:00,80.81,80.81,80.63,80.69,20100.0,50.3653,50.3653,50.2531,50.2905,20100.0
2010-05-24 11:05:00,80.69,80.73,80.65,80.7,12200.0,50.2905,50.3154,50.2656,50.2967,12200.0
2010-05-24 11:10:00,80.71,80.73,80.49,80.55,24900.0,50.303,50.3154,50.1658,50.2032,24900.0
2010-05-24 11:15:00,80.55,80.55,80.33,80.39,30300.0,50.2032,50.2032,50.0661,50.1035,30300.0
2010-05-24 11:20:00,80.39,80.51,80.38,80.45,19700.0,50.1035,50.1783,50.0973,50.1409,19700.0
2010-05-24 11:25:00,80.46,80.47,80.33,80.44,34400.0,50.1471,50.1534,50.0661,50.1347,34400.0
2010-05-24 11:30:00,80.44,80.45,80.35,80.41,38100.0,50.1347,50.1409,50.0786,50.116,38100.0
2010-05-24 11:35:00,80.43,80.51,80.41,80.45,21600.0,50.1284,50.1783,50.116,50.1409,21600.0
2010-05-24 11:40:00,80.44,80.54,80.4,80.52,30600.0,50.1347,50.197,50.1097,50.1845,30600.0
2010-05-24 11:45:00,80.53,80.7,80.53,80.69,27400.0,50.1908,50.2967,50.1908,50.2905,27400.0
2010-05-24 11:50:00,80.69,80.69,80.48,80.52,23400.0,50.2905,50.2905,50.1596,50.1845,23400.0
2010-05-24 11:55:00,80.51,80.67,80.47,80.6,19300.0,50.1783,50.278,50.1534,50.2344,19300.0
2010-05-24 12:00:00,80.6,80.65,80.55,80.59,24200.0,50.2344,50.2656,50.2032,50.2282,24200.0
2010-05-24 12:05:00,80.6,80.71,80.6,80.61,31300.0,50.2344,50.303,50.2344,50.2406,31300.0
2010-05-24 12:10:00,80.63,80.66,80.58,80.63,37500.0,50.2531,50.2718,50.2219,50.2531,37500.0
2010-05-24 12:15:00,80.64,80.7,80.5,80.51,22200.0,50.2593,50.2967,50.1721,50.1783,22200.0
2010-05-24 12:20:00,80.51,80.56,80.43,80.49,21400.0,50.1783,50.2095,50.1284,50.1658,21400.0
2010-05-24 12:25:00,80.5,80.58,80.44,80.58,9600.0,50.1721,50.2219,50.1347,50.2219,9600.0
2010-05-24 12:30:00,80.59,80.74,80.59,80.62,13300.0,50.2282,50.3217,50.2282,50.2469,13300.0
2010-05-24 12:35:00,80.61,80.65,80.57,80.61,8400.0,50.2406,50.2656,50.2157,50.2406,8400.0
2010-05-24 12:40:00,80.59,80.61,80.48,80.49,13900.0,50.2282,50.2406,50.1596,50.1658,13900.0
2010-05-24 12:45:00,80.49,80.58,80.45,80.57,11900.0,50.1658,50.2219,50.1409,50.2157,11900.0
2010-05-24 12:50:00,80.58,80.77,80.57,80.7,10100.0,50.2219,50.3403,50.2157,50.2967,10100.0
2010-05-24 12:55:00,80.68,80.79,80.68,80.77,5600.0,50.2843,50.3528,50.2843,50.3403,5600.0
2010-05-24 13:00:00,80.8,80.85,80.6,80.6,12400.0,50.359,50.3902,50.2344,50.2344,12400.0
2010-05-24 13:05:00,80.6,80.6,80.41,80.47,12800.0,50.2344,50.2344,50.116,50.1534,12800.0
2010-05-24 13:10:00,80.44,80.46,80.38,80.38,14000.0,50.1347,50.1471,50.0973,50.0973,14000.0
2010-05-24 13:15:00,80.36,80.37,80.18,80.19,22500.0,50.0848,50.091,49.9726,49.9789,22500.0
2010-05-24 13:20:00,80.2,80.37,80.19,80.32,11100.0,49.9851,50.091,49.9789,50.0599,11100.0
2010-05-24 13:25:00,80.35,80.46,80.33,80.34,19300.0,50.0786,50.1471,50.0661,50.0723,19300.0
2010-05-24 13:30:00,80.34,80.43,80.25,80.27,9700.0,50.0723,50.1284,50.0163,50.0287,9700.0
2010-05-24 13:35:00,80.26,80.33,80.2,80.33,8800.0,50.0225,50.0661,49.9851,50.0661,8800.0
2010-05-24 13:40:00,80.31,80.39,80.29,80.3,12700.0,50.0537,50.1035,50.0412,50.0474,12700.0
2010-05-24 13:45:00,80.28,80.31,80.15,80.21,19700.0,50.035,50.0537,49.9539,49.9913,19700.0
2010-05-24 13:50:00,80.22,80.3,80.2,80.28,24300.0,49.9976,50.0474,49.9851,50.035,24300.0
2010-05-24 13:55:00,80.28,80.38,80.24,80.36,13300.0,50.035,50.0973,50.01,50.0848,13300.0
2010-05-24 14:00:00,80.37,80.38,80.25,80.27,19100.0,50.091,50.0973,50.0163,50.0287,19100.0
2010-05-24 14:05:00,80.25,80.3,80.19,80.29,10800.0,50.0163,50.0474,49.9789,50.0412,10800.0
2010-05-24 14:10:00,80.29,80.4,80.29,80.39,13100.0,50.0412,50.1097,50.0412,50.1035,13100.0
2010-05-24 14:15:00,80.39,80.39,80.26,80.3,11400.0,50.1035,50.1035,50.0225,50.0474,11400.0
2010-05-24 14:20:00,80.32,80.35,80.22,80.32,26000.0,50.0599,50.0786,49.9976,50.0599,26000.0
2010-05-24 14:25:00,80.32,80.34,80.15,80.26,23300.0,50.0599,50.0723,49.9539,50.0225,23300.0
2010-05-24 14:30:00,80.27,80.3,80.11,80.28,26400.0,50.0287,50.0474,49.929,50.035,26400.0
2010-05-24 14:35:00,80.31,80.31,80.12,80.15,27200.0,50.0537,50.0537,49.9352,49.9539,27200.0
2010-05-24 14:40:00,80.15,80.24,80.14,80.19,17200.0,49.9539,50.01,49.9477,49.9789,17200.0
2010-05-24 14:45:00,80.19,80.19,80.0,80.03,36800.0,49.9789,49.9789,49.8604,49.8791,36800.0
2010-05-24 14:50:00,80.03,80.21,80.03,80.21,21500.0,49.8791,49.9913,49.8791,49.9913,21500.0
2010-05-24 14:55:00,80.24,80.26,80.12,80.15,18400.0,50.01,50.0225,49.9352,49.9539,18400.0
2010-05-24 15:00:00,80.15,80.18,80.0,80.01,40100.0,49.9539,49.9726,49.8604,49.8667,40100.0
2010-05-24 15:05:00,80.01,80.05,79.96,80.02,46300.0,49.8667,49.8916,49.8355,49.8729,46300.0
2010-05-24 15:10:00,80.01,80.14,80.0,80.11,39400.0,49.8667,49.9477,49.8604,49.929,39400.0
2010-05-24 15:15:00,80.14,80.15,80.07,80.1,20300.0,49.9477,49.9539,49.9041,49.9228,20300.0
2010-05-24 15:20:00,80.07,80.21,80.07,80.19,29900.0,49.9041,49.9913,49.9041,49.9789,29900.0
2010-05-24 15:25:00,80.19,80.31,80.17,80.25,46600.0,49.9789,50.0537,49.9664,50.0163,46600.0
2010-05-24 15:30:00,80.26,80.34,80.15,80.29,34100.0,50.0225,50.0723,49.9539,50.0412,34100.0
2010-05-24 15:35:00,80.29,80.32,80.2,80.29,38300.0,50.0412,50.0599,49.9851,50.0412,38300.0
2010-05-24 15:40:00,80.29,80.37,80.22,80.27,37500.0,50.0412,50.091,49.9976,50.0287,37500.0
2010-05-24 15:45:00,80.27,80.29,79.94,79.99,62800.0,50.0287,50.0412,49.823,49.8542,62800.0
2010-05-24 15:50:00,79.98,79.99,79.8,79.81,87600.0,49.848,49.8542,49.7358,49.742,87600.0
2010-05-24 15:55:00,79.79,79.8,79.67,79.76,131700.0,49.7296,49.7358,49.6548,49.7109,131700.0
2010-05-25 09:30:00,78.56,79.79,78.19,78.5,97000.0,48.963,49.7296,48.7324,48.9256,97000.0
2010-05-25 09:35:00,78.59,79.16,78.47,79.08,127100.0,48.9817,49.3369,48.9069,49.287,127100.0
2010-05-25 09:40:00,79.09,79.47,78.92,79.38,67400.0,49.2933,49.5301,49.1873,49.474,67400.0
2010-05-25 09:45:00,79.4,79.62,79.25,79.25,47400.0,49.4865,49.6236,49.393,49.393,47400.0
2010-05-25 09:50:00,79.27,79.33,78.95,79.25,58500.0,49.4055,49.4429,49.206,49.393,58500.0
2010-05-25 09:55:00,79.25,79.48,79.04,79.33,72600.0,49.393,49.5363,49.2621,49.4429,72600.0
2010-05-25 10:00:00,79.33,80.07,79.33,80.0,81900.0,49.4429,49.9041,49.4429,49.8604,81900.0
2010-05-25 10:05:00,80.02,80.08,79.81,79.82,81000.0,49.8729,49.9103,49.742,49.7483,81000.0
2010-05-25 10:10:00,79.81,80.04,79.69,80.02,47800.0,49.742,49.8854,49.6672,49.8729,47800.0
2010-05-25 10:15:00,80.02,80.21,79.92,80.01,45300.0,49.8729,49.9913,49.8106,49.8667,45300.0
2010-05-25 10:20:00,80.04,80.25,79.99,80.06,69600.0,49.8854,50.0163,49.8542,49.8978,69600.0
2010-05-25 10:25:00,80.08,80.16,79.99,80.03,73600.0,49.9103,49.9602,49.8542,49.8791,73600.0
2010-05-25 10:30:00,80.02,80.19,80.0,80.01,51200.0,49.8729,49.9789,49.8604,49.8667,51200.0
2010-05-25 10:35:00,80.0,80.24,80.0,80.05,42900.0,49.8604,50.01,49.8604,49.8916,42900.0
2010-05-25 10:40:00,80.06,80.1,79.96,80.03,71300.0,49.8978,49.9228,49.8355,49.8791,71300.0
2010-05-25 10:45:00,80.03,80.13,79.96,80.06,56000.0,49.8791,49.9415,49.8355,49.8978,56000.0
2010-05-25 10:50:00,80.05,80.12,79.97,80.02,58200.0,49.8916,49.9352,49.8417,49.8729,58200.0
2010-05-25 10:55:00,80.02,80.28,80.02,80.28,44500.0,49.8729,50.035,49.8729,50.035,44500.0
2010-05-25 11:00:00,80.27,80.43,80.19,80.35,43300.0,50.0287,50.1284,49.9789,50.0786,43300.0
2010-05-25 11:05:00,80.34,80.76,80.33,80.5,71500.0,50.0723,50.3341,50.0661,50.1721,71500.0
2010-05-25 11:10:00,80.51,80.51,80.19,80.25,53700.0,50.1783,50.1783,49.9789,50.0163,53700.0
2010-05-25 11:15:00,80.24,80.26,80.01,80.01,39800.0,50.01,50.0225,49.8667,49.8667,39800.0
2010-05-25 11:20:00,80.03,80.1,80.0,80.06,52200.0,49.8791,49.9228,49.8604,49.8978,52200.0
2010-05-25 11:25:00,80.04,80.16,80.01,80.05,32800.0,49.8854,49.9602,49.8667,49.8916,32800.0
2010-05-25 11:30:00,80.04,80.25,80.02,80.08,60000.0,49.8854,50.0163,49.8729,49.9103,60000.0
2010-05-25 11:35:00,80.08,80.08,79.99,80.04,40700.0,49.9103,49.9103,49.8542,49.8854,40700.0
2010-05-25 11:40:00,80.04,80.1,79.97,80.05,52200.0,49.8854,49.9228,49.8417,49.8916,52200.0
2010-05-25 11:45:00,80.06,80.14,79.98,80.03,52700.0,49.8978,49.9477,49.848,49.8791,52700.0
2010-05-25 11:50:00,80.03,80.28,80.02,80.2,27700.0,49.8791,50.035,49.8729,49.9851,27700.0
2010-05-25 11:55:00,80.18,80.33,80.14,80.26,34000.0,49.9726,50.0661,49.9477,50.0225,34000.0
2010-05-25 12:00:00,80.26,80.37,80.22,80.33,60600.0,50.0225,50.091,49.9976,50.0661,60600.0
2010-05-25 12:05:00,80.29,80.29,80.04,80.09,45100.0,50.0412,50.0412,49.8854,49.9165,45100.0
2010-05-25 12:10:00,80.09,80.42,80.04,80.36,91100.0,49.9165,50.1222,49.8854,50.0848,91100.0
2010-05-25 12:15:00,80.36,80.41,80.1,80.11,28700.0,50.0848,50.116,49.9228,49.929,28700.0
2010-05-25 12:20:00,80.12,80.12,80.0,80.02,20700.0,49.9352,49.9352,49.8604,49.8729,20700.0
2010-05-25 12:25:00,80.03,80.12,79.96,80.0,44000.0,49.8791,49.9352,49.8355,49.8604,44000.0
2010-05-25 12:30:00,80.0,80.04,79.97,80.01,62300.0,49.8604,49.8854,49.8417,49.8667,62300.0
2010-05-25 12:35:00,80.01,80.07,79.99,80.0,30400.0,49.8667,49.9041,49.8542,49.8604,30400.0
2010-05-25 12:40:00,80.01,80.03,79.93,80.03,61100.0,49.8667,49.8791,49.8168,49.8791,61100.0
2010-05-25 12:45:00,80.03,80.08,80.0,80.06,16600.0,49.8791,49.9103,49.8604,49.8978,16600.0
2010-05-25 12:50:00,80.05,80.09,79.99,80.01,39900.0,49.8916,49.9165,49.8542,49.8667,39900.0
2010-05-25 12:55:00,80.01,80.14,79.97,80.0,50500.0,49.8667,49.9477,49.8417,49.8604,50500.0
2010-05-25 13:00:00,80.0,80.07,79.85,79.88,52200.0,49.8604,49.9041,49.767,49.7857,52200.0
2010-05-25 13:05:00,79.88,79.89,79.67,79.73,34300.0,49.7857,49.7919,49.6548,49.6922,34300.0
2010-05-25 13:10:00,79.68,79.72,79.48,79.48,52300.0,49.661,49.6859,49.5363,49.5363,52300.0
2010-05-25 13:15:00,79.47,79.56,79.43,79.54,23100.0,49.5301,49.5862,49.5052,49.5737,23100.0
2010-05-25 13:20:00,79.55,79.75,79.5,79.65,27100.0,49.58,49.7046,49.5488,49.6423,27100.0
2010-05-25 13:25:00,79.65,79.67,79.59,79.6,23500.0,49.6423,49.6548,49.6049,49.6111,23500.0
2010-05-25 13:30:00,79.61,79.65,79.4,79.46,30700.0,49.6174,49.6423,49.4865,49.5239,30700.0
2010-05-25 13:35:00,79.46,79.53,79.34,79.45,30200.0,49.5239,49.5675,49.4491,49.5177,30200.0
2010-05-25 13:40:00,79.43,79.44,79.31,79.37,26900.0,49.5052,49.5114,49.4304,49.4678,26900.0
2010-05-25 13:45:00,79.39,79.53,79.36,79.47,23000.0,49.4803,49.5675,49.4616,49.5301,23000.0
2010-05-25 13:50:00,79.47,79.62,79.42,79.46,28900.0,49.5301,49.6236,49.499,49.5239,28900.0
2010-05-25 13:55:00,79.47,79.47,79.3,79.37,32200.0,49.5301,49.5301,49.4242,49.4678,32200.0
2010-05-25 14:00:00,79.37,79.53,79.26,79.53,30800.0,49.4678,49.5675,49.3992,49.5675,30800.0
2010-05-25 14:05:00,79.56,79.69,79.48,79.5,30900.0,49.5862,49.6672,49.5363,49.5488,30900.0
2010-05-25 14:10:00,79.51,79.73,79.51,79.68,35100.0,49.555,49.6922,49.555,49.661,35100.0
2010-05-25 14:15:00,79.68,79.81,79.56,79.8,30500.0,49.661,49.742,49.5862,49.7358,30500.0
2010-05-25 14:20:00,79.82,79.83,79.56,79.66,35700.0,49.7483,49.7545,49.5862,49.6485,35700.0
2010-05-25 14:25:00,79.68,79.84,79.68,79.81,36500.0,49.661,49.7607,49.661,49.742,36500.0
2010-05-25 14:30:00,79.76,79.88,79.65,79.68,46100.0,49.7109,49.7857,49.6423,49.661,46100.0
2010-05-25 14:35:00,79.66,79.87,79.61,79.66,56400.0,49.6485,49.7794,49.6174,49.6485,56400.0
2010-05-25 14:40:00,79.68,79.97,79.61,79.89,48600.0,49.661,49.8417,49.6174,49.7919,48600.0
2010-05-25 14:45:00,79.9,80.21,79.8,80.15,48100.0,49.7981,49.9913,49.7358,49.9539,48100.0
2010-05-25 14:50:00,80.15,80.16,79.98,80.08,79600.0,49.9539,49.9602,49.848,49.9103,79600.0
2010-05-25 14:55:00,80.08,80.08,79.87,79.88,50600.0,49.9103,49.9103,49.7794,49.7857,50600.0
2010-05-25 15:00:00,79.89,80.08,79.89,80.0,68600.0,49.7919,49.9103,49.7919,49.8604,68600.0
2010-05-25 15:05:00,80.0,80.18,79.99,80.04,78100.0,49.8604,49.9726,49.8542,49.8854,78100.0
2010-05-25 15:10:00,80.04,80.08,79.83,79.85,44900.0,49.8854,49.9103,49.7545,49.767,44900.0
2010-05-25 15:15:00,79.87,79.89,79.71,79.85,42500.0,49.7794,49.7919,49.6797,49.767,42500.0
2010-05-25 15:20:00,79.85,80.15,79.85,80.11,58100.0,49.767,49.9539,49.767,49.929,58100.0
2010-05-25 15:25:00,80.11,80.14,79.99,80.12,54400.0,49.929,49.9477,49.8542,49.9352,54400.0
2010-05-25 15:30:00,80.13,80.29,80.06,80.15,67200.0,49.9415,50.0412,49.8978,49.9539,67200.0
2010-05-25 15:35:00,80.15,80.32,80.0,80.04,63000.0,49.9539,50.0599,49.8604,49.8854,63000.0
2010-05-25 15:40:00,80.05,80.21,80.05,80.13,78800.0,49.8916,49.9913,49.8916,49.9415,78800.0
2010-05-25 15:45:00,80.11,80.34,80.04,80.28,101000.0,49.929,50.0723,49.8854,50.035,101000.0
2010-05-25 15:50:00,80.31,80.33,80.11,80.28,97200.0,50.0537,50.0661,49.929,50.035,97200.0
2010-05-25 15:55:00,80.27,80.46,80.27,80.39,163100.0,50.0287,50.1471,50.0287,50.1035,163100.0
2010-05-26 09:30:00,80.94,81.04,80.38,80.6,33000.0,50.4463,50.5086,50.0973,50.2344,33000.0
2010-05-26 09:35:00,80.61,81.0,80.52,80.99,40400.0,50.2406,50.4837,50.1845,50.4775,40400.0
2010-05-26 09:40:00,80.99,81.08,80.87,81.08,55000.0,50.4775,50.5336,50.4027,50.5336,55000.0
2010-05-26 09:45:00,81.03,81.05,80.9,80.98,59000.0,50.5024,50.5149,50.4214,50.4712,59000.0
2010-05-26 09:50:00,80.98,81.22,80.96,81.19,34100.0,50.4712,50.6208,50.4588,50.6021,34100.0
2010-05-26 09:55:00,81.18,81.37,81.09,81.13,32600.0,50.5959,50.7143,50.5398,50.5647,32600.0
2010-05-26 10:00:00,81.18,81.26,80.98,81.01,24100.0,50.5959,50.6457,50.4712,50.4899,24100.0
2010-05-26 10:05:00,81.0,81.06,80.95,81.0,42600.0,50.4837,50.5211,50.4525,50.4837,42600.0
2010-05-26 10:10:00,80.99,81.1,80.99,81.04,20600.0,50.4775,50.546,50.4775,50.5086,20600.0
2010-05-26 10:15:00,81.03,81.14,80.98,81.05,52800.0,50.5024,50.571,50.4712,50.5149,52800.0
2010-05-26 10:20:00,81.04,81.1,80.98,81.03,22300.0,50.5086,50.546,50.4712,50.5024,22300.0
2010-05-26 10:25:00,81.01,81.07,80.97,81.03,21400.0,50.4899,50.5273,50.465,50.5024,21400.0
2010-05-26 10:30:00,81.01,81.2,81.0,81.2,20300.0,50.4899,50.6083,50.4837,50.6083,20300.0
2010-05-26 10:35:00,81.16,81.29,81.09,81.18,26100.0,50.5834,50.6644,50.5398,50.5959,26100.0
2010-05-26 10:40:00,81.18,81.19,81.02,81.13,23300.0,50.5959,50.6021,50.4962,50.5647,23300.0
2010-05-26 10:45:00,81.13,81.13,80.99,81.02,18700.0,50.5647,50.5647,50.4775,50.4962,18700.0
2010-05-26 10:50:00,81.02,81.06,80.97,81.05,20700.0,50.4962,50.5211,50.465,50.5149,20700.0
2010-05-26 10:55:00,81.03,81.07,80.98,81.07,44800.0,50.5024,50.5273,50.4712,50.5273,44800.0
2010-05-26 11:00:00,81.06,81.11,80.86,80.89,36400.0,50.5211,50.5523,50.3964,50.4151,36400.0
2010-05-26 11:05:00,80.88,81.06,80.75,81.06,34100.0,50.4089,50.5211,50.3279,50.5211,34100.0
2010-05-26 11:10:00,81.03,81.17,81.0,81.08,24000.0,50.5024,50.5897,50.4837,50.5336,24000.0
2010-05-26 11:15:00,81.07,81.1,80.91,80.96,17400.0,50.5273,50.546,50.4276,50.4588,17400.0
2010-05-26 11:20:00,80.94,81.02,80.86,80.9,34400.0,50.4463,50.4962,50.3964,50.4214,34400.0
2010-05-26 11:25:00,80.9,80.98,80.81,80.86,23500.0,50.4214,50.4712,50.3653,50.3964,23500.0
2010-05-26 11:30:00,80.87,81.03,80.84,80.98,32800.0,50.4027,50.5024,50.384,50.4712,32800.0
2010-05-26 11:35:00,80.97,81.08,80.93,80.96,18500.0,50.465,50.5336,50.4401,50.4588,18500.0
2010-05-26 11:40:00,80.95,81.0,80.87,80.87,66100.0,50.4525,50.4837,50.4027,50.4027,66100.0
2010-05-26 11:45:00,80.88,80.97,80.74,80.91,34000.0,50.4089,50.465,50.3217,50.4276,34000.0
2010-05-26 11:50:00,80.95,80.99,80.84,80.95,26800.0,50.4525,50.4775,50.384,50.4525,26800.0
2010-05-26 11:55:00,80.91,81.06,80.89,80.92,18100.0,50.4276,50.5211,50.4151,50.4338,18100.0
2010-05-26 12:00:00,80.94,81.08,80.9,81.08,17800.0,50.4463,50.5336,50.4214,50.5336,17800.0
2010-05-26 12:05:00,81.06,81.08,80.9,80.92,16100.0,50.5211,50.5336,50.4214,50.4338,16100.0
2010-05-26 12:10:00,80.94,80.99,80.86,80.89,11800.0,50.4463,50.4775,50.3964,50.4151,11800.0
2010-05-26 12:15:00,80.88,80.97,80.86,80.89,15800.0,50.4089,50.465,50.3964,50.4151,15800.0
2010-05-26 12:20:00,80.87,80.92,80.85,80.86,24300.0,50.4027,50.4338,50.3902,50.3964,24300.0
2010-05-26 12:25:00,80.86,80.89,80.71,80.72,14600.0,50.3964,50.4151,50.303,50.3092,14600.0
2010-05-26 12:30:00,80.73,80.73,80.61,80.69,9100.0,50.3154,50.3154,50.2406,50.2905,9100.0
2010-05-26 12:35:00,80.7,80.79,80.67,80.77,10100.0,50.2967,50.3528,50.278,50.3403,10100.0
2010-05-26 12:40:00,80.75,80.77,80.44,80.55,17300.0,50.3279,50.3403,50.1347,50.2032,17300.0
2010-05-26 12:45:00,80.55,80.92,80.55,80.72,35500.0,50.2032,50.4338,50.2032,50.3092,35500.0
2010-05-26 12:50:00,80.68,80.92,80.63,80.89,10500.0,50.2843,50.4338,50.2531,50.4151,10500.0
2010-05-26 12:55:00,80.91,80.91,80.75,80.81,7400.0,50.4276,50.4276,50.3279,50.3653,7400.0
2010-05-26 13:00:00,80.8,80.9,80.77,80.78,14700.0,50.359,50.4214,50.3403,50.3466,14700.0
2010-05-26 13:05:00,80.81,80.81,80.72,80.75,18800.0,50.3653,50.3653,50.3092,50.3279,18800.0
2010-05-26 13:10:00,80.76,80.78,80.52,80.52,18200.0,50.3341,50.3466,50.1845,50.1845,18200.0
2010-05-26 13:15:00,80.51,80.57,80.48,80.48,16600.0,50.1783,50.2157,50.1596,50.1596,16600.0
2010-05-26 13:20:00,80.49,80.56,80.47,80.56,19700.0,50.1658,50.2095,50.1534,50.2095,19700.0
2010-05-26 13:25:00,80.56,80.56,80.46,80.51,16500.0,50.2095,50.2095,50.1471,50.1783,16500.0
2010-05-26 13:30:00,80.51,80.61,80.51,80.54,28700.0,50.1783,50.2406,50.1783,50.197,28700.0
2010-05-26 13:35:00,80.54,80.59,80.52,80.57,16000.0,50.197,50.2282,50.1845,50.2157,16000.0
2010-05-26 13:40:00,80.57,80.61,80.55,80.56,23800.0,50.2157,50.2406,50.2032,50.2095,23800.0
2010-05-26 13:45:00,80.57,80.57,80.52,80.57,8900.0,50.2157,50.2157,50.1845,50.2157,8900.0
2010-05-26 13:50:00,80.56,80.58,80.52,80.54,7700.0,50.2095,50.2219,50.1845,50.197,7700.0
2010-05-26 13:55:00,80.53,80.58,80.4,80.44,21900.0,50.1908,50.2219,50.1097,50.1347,21900.0
2010-05-26 14:00:00,80.45,80.54,80.4,80.41,15500.0,50.1409,50.197,50.1097,50.116,15500.0
2010-05-26 14:05:00,80.39,80.5,80.39,80.43,15600.0,50.1035,50.1721,50.1035,50.1284,15600.0
2010-05-26 14:10:00,80.44,80.44,80.18,80.2,28800.0,50.1347,50.1347,49.9726,49.9851,28800.0
2010-05-26 14:15:00,80.2,80.23,80.12,80.19,31400.0,49.9851,50.0038,49.9352,49.9789,31400.0
2010-05-26 14:20:00,80.2,80.26,80.1,80.21,51800.0,49.9851,50.0225,49.9228,49.9913,51800.0
2010-05-26 14:25:00,80.21,80.29,80.19,80.22,35000.0,49.9913,50.0412,49.9789,49.9976,35000.0
2010-05-26 14:30:00,80.19,80.25,79.95,80.07,46100.0,49.9789,50.0163,49.8293,49.9041,46100.0
2010-05-26 14:35:00,80.1,80.15,79.98,80.05,58000.0,49.9228,49.9539,49.848,49.8916,58000.0
2010-05-26 14:40:00,80.05,80.15,80.0,80.05,28800.0,49.8916,49.9539,49.8604,49.8916,28800.0
2010-05-26 14:45:00,80.05,80.1,79.97,80.07,50700.0,49.8916,49.9228,49.8417,49.9041,50700.0
2010-05-26 14:50:00,80.02,80.06,79.98,80.01,133400.0,49.8729,49.8978,49.848,49.8667,133400.0
2010-05-26 14:55:00,80.01,80.19,80.0,80.02,50300.0,49.8667,49.9789,49.8604,49.8729,50300.0
2010-05-26 15:00:00,80.03,80.25,80.03,80.06,28700.0,49.8791,50.0163,49.8791,49.8978,28700.0
2010-05-26 15:05:00,80.08,80.14,80.0,80.02,53500.0,49.9103,49.9477,49.8604,49.8729,53500.0
2010-05-26 15:10:00,80.02,80.27,80.01,80.27,71800.0,49.8729,50.0287,49.8667,50.0287,71800.0
2010-05-26 15:15:00,80.28,80.29,80.08,80.12,111500.0,50.035,50.0412,49.9103,49.9352,111500.0
2010-05-26 15:20:00,80.12,80.15,79.92,80.0,101200.0,49.9352,49.9539,49.8106,49.8604,101200.0
2010-05-26 15:25:00,80.0,80.04,79.86,80.0,286600.0,49.8604,49.8854,49.7732,49.8604,286600.0
2010-05-26 15:30:00,80.0,80.15,79.92,79.98,166100.0,49.8604,49.9539,49.8106,49.848,166100.0
2010-05-26 15:35:00,79.98,80.1,79.89,80.08,168100.0,49.848,49.9228,49.7919,49.9103,168100.0
2010-05-26 15:40:00,80.08,80.2,80.04,80.08,77000.0,49.9103,49.9851,49.8854,49.9103,77000.0
2010-05-26 15:45:00,80.07,80.08,79.85,80.05,168400.0,49.9041,49.9103,49.767,49.8916,168400.0
2010-05-26 15:50:00,80.03,80.05,79.83,79.86,75300.0,49.8791,49.8916,49.7545,49.7732,75300.0
2010-05-26 15:55:00,79.88,79.91,79.71,79.75,121800.0,49.7857,49.8043,49.6797,49.7046,121800.0
2010-05-27 09:30:00,80.6,80.6,79.86,80.04,55800.0,50.6272,50.6272,50.1624,50.2755,55800.0
2010-05-27 09:35:00,80.12,80.16,79.78,79.83,23300.0,50.3257,50.3509,50.1122,50.1436,23300.0
2010-05-27 09:40:00,79.83,80.12,79.8,80.02,18600.0,50.1436,50.3257,50.1247,50.2629,18600.0
2010-05-27 09:45:00,80.06,80.28,80.06,80.1,28800.0,50.2881,50.4262,50.2881,50.3132,28800.0
2010-05-27 09:50:00,80.07,80.19,79.9,80.16,33000.0,50.2943,50.3697,50.1876,50.3509,33000.0
2010-05-27 09:55:00,80.13,80.21,79.85,80.04,34200.0,50.332,50.3823,50.1561,50.2755,34200.0
2010-05-27 10:00:00,80.04,80.04,79.69,79.75,55800.0,50.2755,50.2755,50.0556,50.0933,55800.0
2010-05-27 10:05:00,79.76,79.91,79.76,79.89,20700.0,50.0996,50.1938,50.0996,50.1813,20700.0
2010-05-27 10:10:00,79.93,80.05,79.92,80.02,34300.0,50.2064,50.2818,50.2001,50.2629,34300.0
2010-05-27 10:15:00,80.03,80.04,79.88,80.0,38500.0,50.2692,50.2755,50.175,50.2504,38500.0
2010-05-27 10:20:00,79.98,80.04,79.87,79.97,51800.0,50.2378,50.2755,50.1687,50.2315,51800.0
2010-05-27 10:25:00,79.97,80.22,79.97,80.22,30100.0,50.2315,50.3886,50.2315,50.3886,30100.0
2010-05-27 10:30:00,80.22,80.35,80.13,80.32,15000.0,50.3886,50.4702,50.332,50.4514,15000.0
2010-05-27 10:35:00,80.33,80.33,79.99,79.99,34100.0,50.4576,50.4576,50.2441,50.2441,34100.0
2010-05-27 10:40:00,79.98,80.06,79.98,80.02,15400.0,50.2378,50.2881,50.2378,50.2629,15400.0
2010-05-27 10:45:00,80.02,80.02,79.95,79.97,23100.0,50.2629,50.2629,50.219,50.2315,23100.0
2010-05-27 10:50:00,79.97,80.08,79.95,80.06,18300.0,50.2315,50.3006,50.219,50.2881,18300.0
2010-05-27 10:55:00,80.04,80.07,79.96,79.99,26200.0,50.2755,50.2943,50.2252,50.2441,26200.0
2010-05-27 11:00:00,79.99,80.04,79.96,80.01,18700.0,50.2441,50.2755,50.2252,50.2566,18700.0
2010-05-27 11:05:00,80.02,80.05,79.9,79.96,26400.0,50.2629,50.2818,50.1876,50.2252,26400.0
2010-05-27 11:10:00,79.97,79.99,79.91,79.93,48200.0,50.2315,50.2441,50.1938,50.2064,48200.0
2010-05-27 11:15:00,79.93,79.98,79.85,79.98,45900.0,50.2064,50.2378,50.1561,50.2378,45900.0
2010-05-27 11:20:00,79.99,80.06,79.96,80.03,35400.0,50.2441,50.2881,50.2252,50.2692,35400.0
2010-05-27 11:25:00,80.03,80.14,79.97,80.0,20800.0,50.2692,50.3383,50.2315,50.2504,20800.0
2010-05-27 11:30:00,80.01,80.05,79.91,79.96,37800.0,50.2566,50.2818,50.1938,50.2252,37800.0
2010-05-27 11:35:00,79.96,79.96,79.81,79.81,32700.0,50.2252,50.2252,50.131,50.131,32700.0
2010-05-27 11:40:00,79.81,79.85,79.76,79.83,40800.0,50.131,50.1561,50.0996,50.1436,40800.0
2010-05-27 11:45:00,79.87,79.95,79.83,79.95,7300.0,50.1687,50.219,50.1436,50.219,7300.0
2010-05-27 11:50:00,79.94,80.08,79.94,80.01,15900.0,50.2127,50.3006,50.2127,50.2566,15900.0
2010-05-27 11:55:00,80.03,80.1,79.99,80.03,16100.0,50.2692,50.3132,50.2441,50.2692,16100.0
2010-05-27 12:00:00,80.03,80.07,80.0,80.07,17800.0,50.2692,50.2943,50.2504,50.2943,17800.0
2010-05-27 12:05:00,80.08,80.1,79.98,80.05,23400.0,50.3006,50.3132,50.2378,50.2818,23400.0
2010-05-27 12:10:00,80.05,80.09,79.92,80.01,22400.0,50.2818,50.3069,50.2001,50.2566,22400.0
2010-05-27 12:15:00,80.02,80.02,79.87,79.88,56200.0,50.2629,50.2629,50.1687,50.175,56200.0
2010-05-27 12:20:00,79.88,79.9,79.79,79.85,50500.0,50.175,50.1876,50.1185,50.1561,50500.0
2010-05-27 12:25:00,79.85,79.91,79.75,79.79,68700.0,50.1561,50.1938,50.0933,50.1185,68700.0
2010-05-27 12:30:00,79.79,79.8,79.62,79.65,55900.0,50.1185,50.1247,50.0117,50.0305,55900.0
2010-05-27 12:35:00,79.65,79.76,79.64,79.75,18500.0,50.0305,50.0996,50.0242,50.0933,18500.0
2010-05-27 12:40:00,79.75,79.78,79.68,79.71,24200.0,50.0933,50.1122,50.0494,50.0682,24200.0
2010-05-27 12:45:00,79.73,79.83,79.73,79.79,13900.0,50.0808,50.1436,50.0808,50.1185,13900.0
2010-05-27 12:50:00,79.81,79.82,79.73,79.73,27200.0,50.131,50.1373,50.0808,50.0808,27200.0
2010-05-27 12:55:00,79.73,79.86,79.73,79.83,19300.0,50.0808,50.1624,50.0808,50.1436,19300.0
2010-05-27 13:00:00,79.84,79.94,79.76,79.92,30600.0,50.1499,50.2127,50.0996,50.2001,30600.0
2010-05-27 13:05:00,79.93,79.93,79.83,79.83,30200.0,50.2064,50.2064,50.1436,50.1436,30200.0
2010-05-27 13:10:00,79.84,80.03,79.84,80.02,21400.0,50.1499,50.2692,50.1499,50.2629,21400.0
2010-05-27 13:15:00,80.03,80.09,80.0,80.0,16900.0,50.2692,50.3069,50.2504,50.2504,16900.0
2010-05-27 13:20:00,79.98,80.07,79.98,80.01,17200.0,50.2378,50.2943,50.2378,50.2566,17200.0
2010-05-27 13:25:00,80.0,80.05,79.97,79.97,9900.0,50.2504,50.2818,50.2315,50.2315,9900.0
2010-05-27 13:30:00,79.96,80.05,79.93,80.02,23400.0,50.2252,50.2818,50.2064,50.2629,23400.0
2010-05-27 13:35:00,80.02,80.15,80.02,80.11,19200.0,50.2629,50.3446,50.2629,50.3195,19200.0
2010-05-27 13:40:00,80.11,80.11,79.95,80.02,17100.0,50.3195,50.3195,50.219,50.2629,17100.0
2010-05-27 13:45:00,80.01,80.03,79.94,80.01,24000.0,50.2566,50.2692,50.2127,50.2566,24000.0
2010-05-27 13:50:00,80.02,80.05,79.97,80.0,28500.0,50.2629,50.2818,50.2315,50.2504,28500.0
2010-05-27 13:55:00,79.99,80.07,79.96,79.96,21100.0,50.2441,50.2943,50.2252,50.2252,21100.0
2010-05-27 14:00:00,79.99,79.99,79.92,79.92,25300.0,50.2441,50.2441,50.2001,50.2001,25300.0
2010-05-27 14:05:00,79.94,80.11,79.93,80.01,27300.0,50.2127,50.3195,50.2064,50.2566,27300.0
2010-05-27 14:10:00,80.01,80.15,80.0,80.05,25100.0,50.2566,50.3446,50.2504,50.2818,25100.0
2010-05-27 14:15:00,80.04,80.09,80.0,80.06,16300.0,50.2755,50.3069,50.2504,50.2881,16300.0
2010-05-27 14:20:00,80.08,80.23,80.07,80.18,26300.0,50.3006,50.3948,50.2943,50.3634,26300.0
2010-05-27 14:25:00,80.15,80.16,80.09,80.1,10700.0,50.3446,50.3509,50.3069,50.3132,10700.0
2010-05-27 14:30:00,80.1,80.16,80.02,80.09,17600.0,50.3132,50.3509,50.2629,50.3069,17600.0
2010-05-27 14:35:00,80.09,80.18,80.06,80.16,20300.0,50.3069,50.3634,50.2881,50.3509,20300.0
2010-05-27 14:40:00,80.18,80.19,80.07,80.1,12700.0,50.3634,50.3697,50.2943,50.3132,12700.0
2010-05-27 14:45:00,80.11,80.16,80.03,80.15,15100.0,50.3195,50.3509,50.2692,50.3446,15100.0
2010-05-27 14:50:00,80.13,80.14,80.0,80.05,17500.0,50.332,50.3383,50.2504,50.2818,17500.0
2010-05-27 14:55:00,80.05,80.08,79.98,79.98,30900.0,50.2818,50.3006,50.2378,50.2378,30900.0
2010-05-27 15:00:00,79.98,80.1,79.98,80.07,19100.0,50.2378,50.3132,50.2378,50.2943,19100.0
2010-05-27 15:05:00,80.06,80.07,79.97,79.99,35100.0,50.2881,50.2943,50.2315,50.2441,35100.0
2010-05-27 15:10:00,79.99,80.1,79.97,80.06,24500.0,50.2441,50.3132,50.2315,50.2881,24500.0
2010-05-27 15:15:00,80.05,80.17,80.01,80.01,18300.0,50.2818,50.3571,50.2566,50.2566,18300.0
2010-05-27 15:20:00,80.01,80.04,79.96,79.97,30700.0,50.2566,50.2755,50.2252,50.2315,30700.0
2010-05-27 15:25:00,80.0,80.06,79.92,80.03,42300.0,50.2504,50.2881,50.2001,50.2692,42300.0
2010-05-27 15:30:00,80.04,80.12,80.0,80.07,31200.0,50.2755,50.3257,50.2504,50.2943,31200.0
2010-05-27 15:35:00,80.07,80.2,80.07,80.2,38000.0,50.2943,50.376,50.2943,50.376,38000.0
2010-05-27 15:40:00,80.21,80.28,80.11,80.27,50600.0,50.3823,50.4262,50.3195,50.42,50600.0
2010-05-27 15:45:00,80.26,80.29,80.17,80.28,63500.0,50.4137,50.4325,50.3571,50.4262,63500.0
2010-05-27 15:50:00,80.27,80.32,80.22,80.26,94400.0,50.42,50.4514,50.3886,50.4137,94400.0
2010-05-27 15:55:00,80.26,80.54,80.25,80.52,117200.0,50.4137,50.5896,50.4074,50.577,117200.0
2010-05-28 09:30:00,80.42,80.65,80.36,80.44,22800.0,50.5142,50.6586,50.4765,50.5267,22800.0
2010-05-28 09:35:00,80.43,80.5,80.28,80.49,9800.0,50.5205,50.5644,50.4262,50.5581,9800.0
2010-05-28 09:40:00,80.44,80.57,80.16,80.18,11600.0,50.5267,50.6084,50.3509,50.3634,11600.0
2010-05-28 09:45:00,80.22,80.42,80.13,80.36,10600.0,50.3886,50.5142,50.332,50.4765,10600.0
2010-05-28 09:50:00,80.35,80.35,80.2,80.22,10500.0,50.4702,50.4702,50.376,50.3886,10500.0
2010-05-28 09:55:00,80.22,80.32,80.06,80.22,19100.0,50.3886,50.4514,50.2881,50.3886,19100.0
2010-05-28 10:00:00,80.26,80.3,80.07,80.12,14400.0,50.4137,50.4388,50.2943,50.3257,14400.0
2010-05-28 10:05:00,80.12,80.19,80.03,80.03,19900.0,50.3257,50.3697,50.2692,50.2692,19900.0
2010-05-28 10:10:00,80.02,80.1,79.96,80.02,42200.0,50.2629,50.3132,50.2252,50.2629,42200.0
2010-05-28 10:15:00,80.04,80.13,80.02,80.06,17100.0,50.2755,50.332,50.2629,50.2881,17100.0
2010-05-28 10:20:00,80.07,80.16,80.01,80.01,18700.0,50.2943,50.3509,50.2566,50.2566,18700.0
2010-05-28 10:25:00,80.03,80.13,80.03,80.07,15600.0,50.2692,50.332,50.2692,50.2943,15600.0
2010-05-28 10:30:00,80.08,80.34,80.05,80.34,16300.0,50.3006,50.4639,50.2818,50.4639,16300.0
2010-05-28 10:35:00,80.33,80.39,80.27,80.32,12200.0,50.4576,50.4953,50.42,50.4514,12200.0
2010-05-28 10:40:00,80.33,80.38,80.21,80.25,13800.0,50.4576,50.4891,50.3823,50.4074,13800.0
2010-05-28 10:45:00,80.26,80.37,80.08,80.11,14100.0,50.4137,50.4828,50.3006,50.3195,14100.0
2010-05-28 10:50:00,80.11,80.18,79.97,80.01,19100.0,50.3195,50.3634,50.2315,50.2566,19100.0
2010-05-28 10:55:00,79.99,80.07,79.98,80.04,15000.0,50.2441,50.2943,50.2378,50.2755,15000.0
2010-05-28 11:00:00,80.05,80.17,80.04,80.08,10400.0,50.2818,50.3571,50.2755,50.3006,10400.0
2010-05-28 11:05:00,80.06,80.06,79.9,79.99,32600.0,50.2881,50.2881,50.1876,50.2441,32600.0
2010-05-28 11:10:00,79.98,80.05,79.9,79.91,24000.0,50.2378,50.2818,50.1876,50.1938,24000.0
2010-05-28 11:15:00,79.93,79.99,79.91,79.99,19000.0,50.2064,50.2441,50.1938,50.2441,19000.0
2010-05-28 11:20:00,80.0,80.04,79.98,79.99,18300.0,50.2504,50.2755,50.2378,50.2441,18300.0
2010-05-28 11:25:00,80.01,80.04,79.94,79.99,16600.0,50.2566,50.2755,50.2127,50.2441,16600.0
2010-05-28 11:30:00,79.99,80.05,79.99,80.0,5700.0,50.2441,50.2818,50.2441,50.2504,5700.0
2010-05-28 11:35:00,80.03,80.16,80.02,80.11,5500.0,50.2692,50.3509,50.2629,50.3195,5500.0
2010-05-28 11:40:00,80.11,80.2,80.11,80.17,10500.0,50.3195,50.376,50.3195,50.3571,10500.0
2010-05-28 11:45:00,80.15,80.24,80.09,80.21,7500.0,50.3446,50.4011,50.3069,50.3823,7500.0
2010-05-28 11:50:00,80.19,80.2,80.14,80.19,7000.0,50.3697,50.376,50.3383,50.3697,7000.0
2010-05-28 11:55:00,80.18,80.19,80.08,80.13,5200.0,50.3634,50.3697,50.3006,50.332,5200.0
2010-05-28 12:00:00,80.1,80.18,80.07,80.09,8600.0,50.3132,50.3634,50.2943,50.3069,8600.0
2010-05-28 12:05:00,80.08,80.15,80.08,80.13,5100.0,50.3006,50.3446,50.3006,50.332,5100.0
2010-05-28 12:10:00,80.15,80.22,80.15,80.19,5700.0,50.3446,50.3886,50.3446,50.3697,5700.0
2010-05-28 12:15:00,80.16,80.2,80.12,80.17,5100.0,50.3509,50.376,50.3257,50.3571,5100.0
2010-05-28 12:20:00,80.19,80.24,80.18,80.21,3400.0,50.3697,50.4011,50.3634,50.3823,3400.0
2010-05-28 12:25:00,80.19,80.19,80.12,80.12,3400.0,50.3697,50.3697,50.3257,50.3257,3400.0
2010-05-28 12:30:00,80.12,80.19,80.1,80.1,3400.0,50.3257,50.3697,50.3132,50.3132,3400.0
2010-05-28 12:35:00,80.1,80.1,79.74,79.77,75800.0,50.3132,50.3132,50.0871,50.1059,75800.0
2010-05-28 12:40:00,79.75,80.01,79.72,79.9,118600.0,50.0933,50.2566,50.0745,50.1876,118600.0
2010-05-28 12:45:00,79.88,80.07,79.79,80.03,85700.0,50.175,50.2943,50.1185,50.2692,85700.0
2010-05-28 12:50:00,80.05,80.13,79.97,80.12,15300.0,50.2818,50.332,50.2315,50.3257,15300.0
2010-05-28 12:55:00,80.1,80.21,80.04,80.09,14600.0,50.3132,50.3823,50.2755,50.3069,14600.0
2010-05-28 13:00:00,80.08,80.29,80.08,80.16,10100.0,50.3006,50.4325,50.3006,50.3509,10100.0
2010-05-28 13:05:00,80.16,80.2,79.98,80.01,6800.0,50.3509,50.376,50.2378,50.2566,6800.0
2010-05-28 13:10:00,80.01,80.2,79.99,80.09,21000.0,50.2566,50.376,50.2441,50.3069,21000.0
2010-05-28 13:15:00,80.05,80.22,80.0,80.22,9400.0,50.2818,50.3886,50.2504,50.3886,9400.0
2010-05-28 13:20:00,80.21,80.22,80.1,80.14,5600.0,50.3823,50.3886,50.3132,50.3383,5600.0
2010-05-28 13:25:00,80.15,80.22,80.12,80.16,8700.0,50.3446,50.3886,50.3257,50.3509,8700.0
2010-05-28 13:30:00,80.12,80.18,80.03,80.09,11800.0,50.3257,50.3634,50.2692,50.3069,11800.0
2010-05-28 13:35:00,80.07,80.14,80.04,80.09,3100.0,50.2943,50.3383,50.2755,50.3069,3100.0
2010-05-28 13:40:00,80.08,80.08,80.0,80.02,4100.0,50.3006,50.3006,50.2504,50.2629,4100.0
2010-05-28 13:45:00,80.0,80.01,79.92,79.97,18200.0,50.2504,50.2566,50.2001,50.2315,18200.0
2010-05-28 13:50:00,79.97,80.01,79.92,79.99,10500.0,50.2315,50.2566,50.2001,50.2441,10500.0
2010-05-28 13:55:00,79.98,80.02,79.94,79.97,28800.0,50.2378,50.2629,50.2127,50.2315,28800.0
2010-05-28 14:00:00,79.94,79.95,79.84,79.84,29300.0,50.2127,50.219,50.1499,50.1499,29300.0
2010-05-28 14:05:00,79.85,79.95,79.75,79.94,44700.0,50.1561,50.219,50.0933,50.2127,44700.0
2010-05-28 14:10:00,79.94,80.05,79.87,79.97,27400.0,50.2127,50.2818,50.1687,50.2315,27400.0
2010-05-28 14:15:00,79.96,80.07,79.93,80.04,16400.0,50.2252,50.2943,50.2064,50.2755,16400.0
2010-05-28 14:20:00,80.03,80.1,79.99,80.03,20300.0,50.2692,50.3132,50.2441,50.2692,20300.0
2010-05-28 14:25:00,80.03,80.15,80.03,80.13,6200.0,50.2692,50.3446,50.2692,50.332,6200.0
2010-05-28 14:30:00,80.09,80.09,80.01,80.06,6800.0,50.3069,50.3069,50.2566,50.2881,6800.0
2010-05-28 14:35:00,80.04,80.27,80.04,80.23,14400.0,50.2755,50.42,50.2755,50.3948,14400.0
2010-05-28 14:40:00,80.21,80.33,80.19,80.33,11200.0,50.3823,50.4576,50.3697,50.4576,11200.0
2010-05-28 14:45:00,80.33,80.56,80.33,80.51,26700.0,50.4576,50.6021,50.4576,50.5707,26700.0
2010-05-28 14:50:00,80.5,80.6,80.43,80.49,12000.0,50.5644,50.6272,50.5205,50.5581,12000.0
2010-05-28 14:55:00,80.49,80.49,80.37,80.43,5600.0,50.5581,50.5581,50.4828,50.5205,5600.0
2010-05-28 15:00:00,80.41,80.43,80.29,80.33,7500.0,50.5079,50.5205,50.4325,50.4576,7500.0
2010-05-28 15:05:00,80.33,80.39,80.28,80.32,15100.0,50.4576,50.4953,50.4262,50.4514,15100.0
2010-05-28 15:10:00,80.33,80.45,80.33,80.39,10400.0,50.4576,50.533,50.4576,50.4953,10400.0
2010-05-28 15:15:00,80.35,80.51,80.35,80.51,15400.0,50.4702,50.5707,50.4702,50.5707,15400.0
2010-05-28 15:20:00,80.49,80.6,80.47,80.58,16000.0,50.5581,50.6272,50.5456,50.6147,16000.0
2010-05-28 15:25:00,80.59,80.71,80.56,80.67,14400.0,50.621,50.6963,50.6021,50.6712,14400.0
2010-05-28 15:30:00,80.64,80.75,80.62,80.66,22500.0,50.6524,50.7215,50.6398,50.6649,22500.0
2010-05-28 15:35:00,80.67,80.67,80.56,80.56,30000.0,50.6712,50.6712,50.6021,50.6021,30000.0
2010-05-28 15:40:00,80.57,80.7,80.52,80.62,33700.0,50.6084,50.6901,50.577,50.6398,33700.0
2010-05-28 15:45:00,80.63,80.63,80.06,80.37,85700.0,50.6461,50.6461,50.2881,50.4828,85700.0
2010-05-28 15:50:00,80.37,80.5,80.21,80.46,45800.0,50.4828,50.5644,50.3823,50.5393,45800.0
2010-05-28 15:55:00,80.48,80.49,79.92,80.01,152900.0,50.5519,50.5581,50.2001,50.2566,152900.0
2010-06-01 09:30:00,79.85,79.85,78.97,79.1,35300.0,50.1561,50.1561,49.6034,49.685,35300.0
2010-06-01 09:35:00,79.09,79.17,78.99,79.1,26600.0,49.6788,49.729,49.616,49.685,26600.0
2010-06-01 09:40:00,79.12,79.36,79.11,79.33,24100.0,49.6976,49.8484,49.6913,49.8295,24100.0
2010-06-01 09:45:00,79.33,79.48,79.29,79.3,26000.0,49.8295,49.9237,49.8044,49.8107,26000.0
2010-06-01 09:50:00,79.3,79.41,79.21,79.24,20900.0,49.8107,49.8798,49.7541,49.773,20900.0
2010-06-01 09:55:00,79.26,79.49,79.24,79.47,12600.0,49.7855,49.93,49.773,49.9175,12600.0
2010-06-01 10:00:00,79.53,80.15,79.5,80.06,28200.0,49.9551,50.3446,49.9363,50.2881,28200.0
2010-06-01 10:05:00,80.06,80.18,79.94,79.98,24300.0,50.2881,50.3634,50.2127,50.2378,24300.0
2010-06-01 10:10:00,79.99,80.05,79.92,80.0,26300.0,50.2441,50.2818,50.2001,50.2504,26300.0
2010-06-01 10:15:00,80.03,80.18,79.97,80.18,12500.0,50.2692,50.3634,50.2315,50.3634,12500.0
2010-06-01 10:20:00,80.22,80.43,80.11,80.4,22500.0,50.3886,50.5205,50.3195,50.5016,22500.0
2010-06-01 10:25:00,80.4,80.56,80.35,80.46,17600.0,50.5016,50.6021,50.4702,50.5393,17600.0
2010-06-01 10:30:00,80.47,80.69,80.47,80.56,10900.0,50.5456,50.6838,50.5456,50.6021,10900.0
2010-06-01 10:35:00,80.59,80.68,80.57,80.57,8900.0,50.621,50.6775,50.6084,50.6084,8900.0
2010-06-01 10:40:00,80.56,80.58,80.45,80.5,9900.0,50.6021,50.6147,50.533,50.5644,9900.0
2010-06-01 10:45:00,80.52,80.58,80.45,80.48,9700.0,50.577,50.6147,50.533,50.5519,9700.0
2010-06-01 10:50:00,80.5,80.51,80.38,80.39,14500.0,50.5644,50.5707,50.4891,50.4953,14500.0
2010-06-01 10:55:00,80.4,80.44,80.36,80.37,9600.0,50.5016,50.5267,50.4765,50.4828,9600.0
2010-06-01 11:00:00,80.39,80.4,80.25,80.3,14500.0,50.4953,50.5016,50.4074,50.4388,14500.0
2010-06-01 11:05:00,80.3,80.3,80.19,80.29,11800.0,50.4388,50.4388,50.3697,50.4325,11800.0
2010-06-01 11:10:00,80.27,80.36,80.23,80.29,12100.0,50.42,50.4765,50.3948,50.4325,12100.0
2010-06-01 11:15:00,80.27,80.3,80.16,80.27,9500.0,50.42,50.4388,50.3509,50.42,9500.0
2010-06-01 11:20:00,80.25,80.4,80.22,80.4,8000.0,50.4074,50.5016,50.3886,50.5016,8000.0
2010-06-01 11:25:00,80.43,80.51,80.37,80.45,6500.0,50.5205,50.5707,50.4828,50.533,6500.0
2010-06-01 11:30:00,80.44,80.55,80.38,80.38,9100.0,50.5267,50.5958,50.4891,50.4891,9100.0
2010-06-01 11:35:00,80.4,80.4,80.3,80.34,7300.0,50.5016,50.5016,50.4388,50.4639,7300.0
2010-06-01 11:40:00,80.34,80.34,80.15,80.18,10200.0,50.4639,50.4639,50.3446,50.3634,10200.0
2010-06-01 11:45:00,80.17,80.17,80.02,80.04,23000.0,50.3571,50.3571,50.2629,50.2755,23000.0
2010-06-01 11:50:00,80.04,80.07,79.96,80.03,22100.0,50.2755,50.2943,50.2252,50.2692,22100.0
2010-06-01 11:55:00,80.03,80.07,79.91,79.95,27000.0,50.2692,50.2943,50.1938,50.219,27000.0
2010-06-01 12:00:00,79.96,80.07,79.92,80.04,8700.0,50.2252,50.2943,50.2001,50.2755,8700.0
2010-06-01 12:05:00,80.06,80.09,79.99,80.0,7600.0,50.2881,50.3069,50.2441,50.2504,7600.0
2010-06-01 12:10:00,79.98,80.17,79.97,80.1,13500.0,50.2378,50.3571,50.2315,50.3132,13500.0
2010-06-01 12:15:00,80.05,80.07,79.96,80.03,10100.0,50.2818,50.2943,50.2252,50.2692,10100.0
2010-06-01 12:20:00,80.0,80.03,79.98,80.02,6000.0,50.2504,50.2692,50.2378,50.2629,6000.0
2010-06-01 12:25:00,80.03,80.13,80.03,80.11,12500.0,50.2692,50.332,50.2692,50.3195,12500.0
2010-06-01 12:30:00,80.12,80.18,80.04,80.16,7800.0,50.3257,50.3634,50.2755,50.3509,7800.0
2010-06-01 12:35:00,80.19,80.24,80.13,80.24,8800.0,50.3697,50.4011,50.332,50.4011,8800.0
2010-06-01 12:40:00,80.23,80.3,80.23,80.24,12100.0,50.3948,50.4388,50.3948,50.4011,12100.0
2010-06-01 12:45:00,80.2,80.23,80.13,80.2,15200.0,50.376,50.3948,50.332,50.376,15200.0
2010-06-01 12:50:00,80.25,80.26,80.22,80.25,4000.0,50.4074,50.4137,50.3886,50.4074,4000.0
2010-06-01 12:55:00,80.27,80.3,80.11,80.12,11300.0,50.42,50.4388,50.3195,50.3257,11300.0
2010-06-01 13:00:00,80.12,80.27,80.12,80.25,15400.0,50.3257,50.42,50.3257,50.4074,15400.0
2010-06-01 13:05:00,80.25,80.36,80.22,80.32,13200.0,50.4074,50.4765,50.3886,50.4514,13200.0
2010-06-01 13:10:00,80.32,80.51,80.32,80.49,19600.0,50.4514,50.5707,50.4514,50.5581,19600.0
2010-06-01 13:15:00,80.5,80.73,80.5,80.7,22400.0,50.5644,50.7089,50.5644,50.6901,22400.0
2010-06-01 13:20:00,80.72,80.76,80.68,80.68,24100.0,50.7026,50.7277,50.6775,50.6775,24100.0
2010-06-01 13:25:00,80.71,80.87,80.7,80.84,25000.0,50.6963,50.7968,50.6901,50.778,25000.0
2010-06-01 13:30:00,80.86,80.9,80.82,80.85,23300.0,50.7906,50.8157,50.7654,50.7843,23300.0
2010-06-01 13:35:00,80.85,80.88,80.74,80.86,19500.0,50.7843,50.8031,50.7152,50.7906,19500.0
2010-06-01 13:40:00,80.84,80.89,80.73,80.78,15600.0,50.778,50.8094,50.7089,50.7403,15600.0
2010-06-01 13:45:00,80.76,80.89,80.76,80.87,9200.0,50.7277,50.8094,50.7277,50.7968,9200.0
2010-06-01 13:50:00,80.88,80.88,80.67,80.71,15900.0,50.8031,50.8031,50.6712,50.6963,15900.0
2010-06-01 13:55:00,80.72,80.74,80.63,80.64,12800.0,50.7026,50.7152,50.6461,50.6524,12800.0
2010-06-01 14:00:00,80.68,80.68,80.27,80.31,35800.0,50.6775,50.6775,50.42,50.4451,35800.0
2010-06-01 14:05:00,80.28,80.35,80.03,80.16,18300.0,50.4262,50.4702,50.2692,50.3509,18300.0
2010-06-01 14:10:00,80.18,80.36,80.15,80.34,13200.0,50.3634,50.4765,50.3446,50.4639,13200.0
2010-06-01 14:15:00,80.34,80.37,80.1,80.29,12800.0,50.4639,50.4828,50.3132,50.4325,12800.0
2010-06-01 14:20:00,80.29,80.46,80.23,80.38,12500.0,50.4325,50.5393,50.3948,50.4891,12500.0
2010-06-01 14:25:00,80.36,80.42,80.27,80.35,12400.0,50.4765,50.5142,50.42,50.4702,12400.0
2010-06-01 14:30:00,80.36,80.53,80.35,80.45,13800.0,50.4765,50.5833,50.4702,50.533,13800.0
2010-06-01 14:35:00,80.45,80.54,80.4,80.5,11000.0,50.533,50.5896,50.5016,50.5644,11000.0
2010-06-01 14:40:00,80.45,80.58,80.41,80.53,10800.0,50.533,50.6147,50.5079,50.5833,10800.0
2010-06-01 14:45:00,80.53,80.7,80.52,80.57,11700.0,50.5833,50.6901,50.577,50.6084,11700.0
2010-06-01 14:50:00,80.57,80.58,80.4,80.4,15800.0,50.6084,50.6147,50.5016,50.5016,15800.0
2010-06-01 14:55:00,80.42,80.54,80.36,80.47,15400.0,50.5142,50.5896,50.4765,50.5456,15400.0
2010-06-01 15:00:00,80.48,80.53,80.35,80.44,12600.0,50.5519,50.5833,50.4702,50.5267,12600.0
2010-06-01 15:05:00,80.44,80.49,80.33,80.36,21200.0,50.5267,50.5581,50.4576,50.4765,21200.0
2010-06-01 15:10:00,80.34,80.51,80.24,80.44,11900.0,50.4639,50.5707,50.4011,50.5267,11900.0
2010-06-01 15:15:00,80.44,80.49,80.19,80.23,16300.0,50.5267,50.5581,50.3697,50.3948,16300.0
2010-06-01 15:20:00,80.23,80.32,79.9,79.97,37000.0,50.3948,50.4514,50.1876,50.2315,37000.0
2010-06-01 15:25:00,79.99,79.99,79.79,79.92,83400.0,50.2441,50.2441,50.1185,50.2001,83400.0
2010-06-01 15:30:00,79.92,80.06,79.84,80.03,41100.0,50.2001,50.2881,50.1499,50.2692,41100.0
2010-06-01 15:35:00,80.04,80.08,79.93,80.0,42600.0,50.2755,50.3006,50.2064,50.2504,42600.0
2010-06-01 15:40:00,79.99,80.05,79.87,79.89,80200.0,50.2441,50.2818,50.1687,50.1813,80200.0
2010-06-01 15:45:00,79.88,79.88,79.53,79.61,136300.0,50.175,50.175,49.9551,50.0054,136300.0
2010-06-01 15:50:00,79.6,79.6,79.27,79.31,76900.0,49.9991,49.9991,49.7918,49.817,76900.0
2010-06-01 15:55:00,79.31,79.45,79.12,79.18,116500.0,49.817,49.9049,49.6976,49.7353,116500.0
2010-06-02 09:30:00,79.3,79.63,78.71,78.94,46400.0,49.8107,50.018,49.4401,49.5845,46400.0
2010-06-02 09:35:00,78.97,78.99,78.64,78.93,27700.0,49.6034,49.616,49.3961,49.5783,27700.0
2010-06-02 09:40:00,78.93,78.99,78.67,78.77,36400.0,49.5783,49.616,49.415,49.4778,36400.0
2010-06-02 09:45:00,78.79,78.9,78.7,78.9,40200.0,49.4903,49.5594,49.4338,49.5594,40200.0
2010-06-02 09:50:00,78.9,78.93,78.76,78.89,30600.0,49.5594,49.5783,49.4715,49.5531,30600.0
2010-06-02 09:55:00,78.89,79.07,78.89,79.04,36300.0,49.5531,49.6662,49.5531,49.6474,36300.0
2010-06-02 10:00:00,79.0,79.06,78.74,78.95,83500.0,49.6222,49.6599,49.4589,49.5908,83500.0
2010-06-02 10:05:00,78.96,79.05,78.89,78.93,43700.0,49.5971,49.6536,49.5531,49.5783,43700.0
2010-06-02 10:10:00,78.94,79.04,78.75,78.81,36500.0,49.5845,49.6474,49.4652,49.5029,36500.0
2010-06-02 10:15:00,78.84,78.95,78.76,78.83,36100.0,49.5217,49.5908,49.4715,49.5155,36100.0
2010-06-02 10:20:00,78.81,78.9,78.71,78.75,59000.0,49.5029,49.5594,49.4401,49.4652,59000.0
2010-06-02 10:25:00,78.75,78.86,78.73,78.76,43500.0,49.4652,49.5343,49.4526,49.4715,43500.0
2010-06-02 10:30:00,78.77,78.83,78.71,78.8,29500.0,49.4778,49.5155,49.4401,49.4966,29500.0
2010-06-02 10:35:00,78.78,78.86,78.69,78.82,49600.0,49.484,49.5343,49.4275,49.5092,49600.0
2010-06-02 10:40:00,78.81,78.84,78.69,78.72,32600.0,49.5029,49.5217,49.4275,49.4464,32600.0
2010-06-02 10:45:00,78.72,78.75,78.54,78.57,26500.0,49.4464,49.4652,49.3333,49.3521,26500.0
2010-06-02 10:50:00,78.57,78.64,78.52,78.57,40600.0,49.3521,49.3961,49.3207,49.3521,40600.0
2010-06-02 10:55:00,78.56,78.65,78.49,78.6,36800.0,49.3459,49.4024,49.3019,49.371,36800.0
2010-06-02 11:00:00,78.6,78.65,78.57,78.63,45200.0,49.371,49.4024,49.3521,49.3898,45200.0
2010-06-02 11:05:00,78.65,78.85,78.65,78.82,33500.0,49.4024,49.528,49.4024,49.5092,33500.0
2010-06-02 11:10:00,78.81,78.84,78.73,78.77,34800.0,49.5029,49.5217,49.4526,49.4778,34800.0
2010-06-02 11:15:00,78.73,78.83,78.68,78.7,28800.0,49.4526,49.5155,49.4212,49.4338,28800.0
2010-06-02 11:20:00,78.7,78.73,78.6,78.68,27900.0,49.4338,49.4526,49.371,49.4212,27900.0
2010-06-02 11:25:00,78.67,78.71,78.54,78.66,28800.0,49.415,49.4401,49.3333,49.4087,28800.0
2010-06-02 11:30:00,78.66,78.68,78.6,78.66,23600.0,49.4087,49.4212,49.371,49.4087,23600.0
2010-06-02 11:35:00,78.65,78.71,78.6,78.64,27200.0,49.4024,49.4401,49.371,49.3961,27200.0
2010-06-02 11:40:00,78.67,78.73,78.65,78.71,43400.0,49.415,49.4526,49.4024,49.4401,43400.0
2010-06-02 11:45:00,78.7,78.73,78.61,78.66,27300.0,49.4338,49.4526,49.3773,49.4087,27300.0
2010-06-02 11:50:00,78.68,78.74,78.65,78.66,25600.0,49.4212,49.4589,49.4024,49.4087,25600.0
2010-06-02 11:55:00,78.66,78.75,78.62,78.71,24000.0,49.4087,49.4652,49.3835,49.4401,24000.0
2010-06-02 12:00:00,78.71,78.89,78.71,78.89,15500.0,49.4401,49.5531,49.4401,49.5531,15500.0
2010-06-02 12:05:00,78.87,78.9,78.83,78.83,27500.0,49.5406,49.5594,49.5155,49.5155,27500.0
2010-06-02 12:10:00,78.83,78.86,78.79,78.85,13800.0,49.5155,49.5343,49.4903,49.528,13800.0
2010-06-02 12:15:00,78.85,78.88,78.76,78.76,24500.0,49.528,49.5469,49.4715,49.4715,24500.0
2010-06-02 12:20:00,78.75,78.83,78.75,78.77,17500.0,49.4652,49.5155,49.4652,49.4778,17500.0
2010-06-02 12:25:00,78.77,78.77,78.66,78.69,24700.0,49.4778,49.4778,49.4087,49.4275,24700.0
2010-06-02 12:30:00,78.66,78.75,78.65,78.75,15500.0,49.4087,49.4652,49.4024,49.4652,15500.0
2010-06-02 12:35:00,78.75,78.76,78.68,78.68,19700.0,49.4652,49.4715,49.4212,49.4212,19700.0
2010-06-02 12:40:00,78.69,78.75,78.69,78.74,12800.0,49.4275,49.4652,49.4275,49.4589,12800.0
2010-06-02 12:45:00,78.75,78.8,78.75,78.79,19100.0,49.4652,49.4966,49.4652,49.4903,19100.0
2010-06-02 12:50:00,78.8,78.8,78.75,78.76,13800.0,49.4966,49.4966,49.4652,49.4715,13800.0
2010-06-02 12:55:00,78.77,78.77,78.71,78.72,16000.0,49.4778,49.4778,49.4401,49.4464,16000.0
2010-06-02 13:00:00,78.72,78.8,78.69,78.79,18900.0,49.4464,49.4966,49.4275,49.4903,18900.0
2010-06-02 13:05:00,78.79,78.83,78.76,78.77,15400.0,49.4903,49.5155,49.4715,49.4778,15400.0
2010-06-02 13:10:00,78.78,78.84,78.75,78.76,11600.0,49.484,49.5217,49.4652,49.4715,11600.0
2010-06-02 13:15:00,78.8,78.8,78.72,78.79,11200.0,49.4966,49.4966,49.4464,49.4903,11200.0
2010-06-02 13:20:00,78.79,78.79,78.67,78.69,18000.0,49.4903,49.4903,49.415,49.4275,18000.0
2010-06-02 13:25:00,78.7,78.73,78.67,78.71,17400.0,49.4338,49.4526,49.415,49.4401,17400.0
2010-06-02 13:30:00,78.72,78.78,78.71,78.78,14100.0,49.4464,49.484,49.4401,49.484,14100.0
2010-06-02 13:35:00,78.78,78.8,78.72,78.75,13400.0,49.484,49.4966,49.4464,49.4652,13400.0
2010-06-02 13:40:00,78.74,78.81,78.74,78.76,19400.0,49.4589,49.5029,49.4589,49.4715,19400.0
2010-06-02 13:45:00,78.76,78.84,78.72,78.76,26400.0,49.4715,49.5217,49.4464,49.4715,26400.0
2010-06-02 13:50:00,78.77,78.81,78.76,78.78,15500.0,49.4778,49.5029,49.4715,49.484,15500.0
2010-06-02 13:55:00,78.79,78.79,78.76,78.76,8200.0,49.4903,49.4903,49.4715,49.4715,8200.0
2010-06-02 14:00:00,78.77,78.78,78.75,78.77,19600.0,49.4778,49.484,49.4652,49.4778,19600.0
2010-06-02 14:05:00,78.77,78.8,78.7,78.78,13500.0,49.4778,49.4966,49.4338,49.484,13500.0
2010-06-02 14:10:00,78.79,78.79,78.68,78.71,13000.0,49.4903,49.4903,49.4212,49.4401,13000.0
2010-06-02 14:15:00,78.71,78.76,78.48,78.5,24700.0,49.4401,49.4715,49.2956,49.3082,24700.0
2010-06-02 14:20:00,78.5,78.61,78.49,78.51,30500.0,49.3082,49.3773,49.3019,49.3145,30500.0
2010-06-02 14:25:00,78.51,78.61,78.46,78.57,29200.0,49.3145,49.3773,49.283,49.3521,29200.0
2010-06-02 14:30:00,78.57,78.66,78.55,78.62,22700.0,49.3521,49.4087,49.3396,49.3835,22700.0
2010-06-02 14:35:00,78.64,78.7,78.63,78.67,15800.0,49.3961,49.4338,49.3898,49.415,15800.0
2010-06-02 14:40:00,78.67,78.96,78.67,78.95,33200.0,49.415,49.5971,49.415,49.5908,33200.0
2010-06-02 14:45:00,78.96,79.05,78.95,79.02,21300.0,49.5971,49.6536,49.5908,49.6348,21300.0
2010-06-02 14:50:00,79.03,79.19,79.02,79.13,27700.0,49.6411,49.7416,49.6348,49.7039,27700.0
2010-06-02 14:55:00,79.11,79.2,79.06,79.11,22100.0,49.6913,49.7479,49.6599,49.6913,22100.0
2010-06-02 15:00:00,79.12,79.25,79.11,79.22,24500.0,49.6976,49.7793,49.6913,49.7604,24500.0
2010-06-02 15:05:00,79.21,79.38,79.11,79.33,37800.0,49.7541,49.8609,49.6913,49.8295,37800.0
2010-06-02 15:10:00,79.32,79.47,79.29,79.47,26500.0,49.8232,49.9175,49.8044,49.9175,26500.0
2010-06-02 15:15:00,79.49,79.49,79.39,79.43,28600.0,49.93,49.93,49.8672,49.8923,28600.0
2010-06-02 15:20:00,79.42,79.5,79.36,79.39,20600.0,49.886,49.9363,49.8484,49.8672,20600.0
2010-06-02 15:25:00,79.4,79.5,79.37,79.46,32200.0,49.8735,49.9363,49.8546,49.9112,32200.0
2010-06-02 15:30:00,79.47,79.54,79.28,79.32,60600.0,49.9175,49.9614,49.7981,49.8232,60600.0
2010-06-02 15:35:00,79.33,79.38,79.24,79.36,54300.0,49.8295,49.8609,49.773,49.8484,54300.0
2010-06-02 15:40:00,79.37,79.4,79.29,79.39,43000.0,49.8546,49.8735,49.8044,49.8672,43000.0
2010-06-02 15:45:00,79.4,79.47,79.31,79.4,93900.0,49.8735,49.9175,49.817,49.8735,93900.0
2010-06-02 15:50:00,79.4,79.6,79.39,79.55,68500.0,49.8735,49.9991,49.8672,49.9677,68500.0
2010-06-02 15:55:00,79.54,79.84,79.53,79.83,107500.0,49.9614,50.1499,49.9551,50.1436,107500.0
2010-06-03 09:30:00,79.81,80.05,79.79,80.01,24400.0,50.131,50.2818,50.1185,50.2566,24400.0
2010-06-03 09:35:00,80.07,80.15,79.92,80.08,18600.0,50.2943,50.3446,50.2001,50.3006,18600.0
2010-06-03 09:40:00,80.06,80.06,79.87,79.91,14300.0,50.2881,50.2881,50.1687,50.1938,14300.0
2010-06-03 09:45:00,79.93,80.24,79.93,80.2,16800.0,50.2064,50.4011,50.2064,50.376,16800.0
2010-06-03 09:50:00,80.21,80.26,80.13,80.17,13900.0,50.3823,50.4137,50.332,50.3571,13900.0
2010-06-03 09:55:00,80.15,80.32,80.13,80.29,6600.0,50.3446,50.4514,50.332,50.4325,6600.0
2010-06-03 10:00:00,80.32,80.32,80.1,80.16,18500.0,50.4514,50.4514,50.3132,50.3509,18500.0
2010-06-03 10:05:00,80.18,80.25,80.1,80.25,33000.0,50.3634,50.4074,50.3132,50.4074,33000.0
2010-06-03 10:10:00,80.24,80.29,80.05,80.08,18500.0,50.4011,50.4325,50.2818,50.3006,18500.0
2010-06-03 10:15:00,80.03,80.1,80.01,80.04,41800.0,50.2692,50.3132,50.2566,50.2755,41800.0
2010-06-03 10:20:00,80.03,80.07,79.92,79.92,10800.0,50.2692,50.2943,50.2001,50.2001,10800.0
2010-06-03 10:25:00,79.96,80.07,79.93,79.95,17400.0,50.2252,50.2943,50.2064,50.219,17400.0
2010-06-03 10:30:00,79.94,80.01,79.81,80.01,12700.0,50.2127,50.2566,50.131,50.2566,12700.0
2010-06-03 10:35:00,80.01,80.05,79.9,79.92,15500.0,50.2566,50.2818,50.1876,50.2001,15500.0
2010-06-03 10:40:00,79.94,80.05,79.89,79.9,21200.0,50.2127,50.2818,50.1813,50.1876,21200.0
2010-06-03 10:45:00,79.91,80.08,79.91,79.96,16500.0,50.1938,50.3006,50.1938,50.2252,16500.0
2010-06-03 10:50:00,79.95,80.04,79.94,79.99,10200.0,50.219,50.2755,50.2127,50.2441,10200.0
2010-06-03 10:55:00,80.02,80.15,80.02,80.09,12600.0,50.2629,50.3446,50.2629,50.3069,12600.0
2010-06-03 11:00:00,80.11,80.19,80.01,80.13,22500.0,50.3195,50.3697,50.2566,50.332,22500.0
2010-06-03 11:05:00,80.1,80.2,80.04,80.07,19100.0,50.3132,50.376,50.2755,50.2943,19100.0
2010-06-03 11:10:00,80.08,80.17,80.07,80.14,16600.0,50.3006,50.3571,50.2943,50.3383,16600.0
2010-06-03 11:15:00,80.13,80.18,80.05,80.12,13200.0,50.332,50.3634,50.2818,50.3257,13200.0
2010-06-03 11:20:00,80.12,80.19,80.07,80.1,12900.0,50.3257,50.3697,50.2943,50.3132,12900.0
2010-06-03 11:25:00,80.1,80.15,79.99,80.03,22700.0,50.3132,50.3446,50.2441,50.2692,22700.0
2010-06-03 11:30:00,80.04,80.06,79.98,80.01,25400.0,50.2755,50.2881,50.2378,50.2566,25400.0
2010-06-03 11:35:00,80.04,80.12,80.0,80.1,16800.0,50.2755,50.3257,50.2504,50.3132,16800.0
2010-06-03 11:40:00,80.1,80.12,80.0,80.09,12500.0,50.3132,50.3257,50.2504,50.3069,12500.0
2010-06-03 11:45:00,80.09,80.2,80.07,80.14,24200.0,50.3069,50.376,50.2943,50.3383,24200.0
2010-06-03 11:50:00,80.14,80.19,79.96,79.99,16000.0,50.3383,50.3697,50.2252,50.2441,16000.0
2010-06-03 11:55:00,79.98,80.0,79.95,79.96,12200.0,50.2378,50.2504,50.219,50.2252,12200.0
2010-06-03 12:00:00,79.97,80.02,79.94,79.94,15500.0,50.2315,50.2629,50.2127,50.2127,15500.0
2010-06-03 12:05:00,79.96,79.97,79.84,79.88,25800.0,50.2252,50.2315,50.1499,50.175,25800.0
2010-06-03 12:10:00,79.89,79.95,79.77,79.86,28600.0,50.1813,50.219,50.1059,50.1624,28600.0
2010-06-03 12:15:00,79.87,79.89,79.67,79.67,18400.0,50.1687,50.1813,50.0431,50.0431,18400.0
2010-06-03 12:20:00,79.69,79.73,79.39,79.44,23600.0,50.0556,50.0808,49.8672,49.8986,23600.0
2010-06-03 12:25:00,79.45,79.55,79.39,79.55,8500.0,49.9049,49.9677,49.8672,49.9677,8500.0
2010-06-03 12:30:00,79.56,79.56,79.42,79.43,20800.0,49.974,49.974,49.886,49.8923,20800.0
2010-06-03 12:35:00,79.42,79.52,79.41,79.5,10400.0,49.886,49.9489,49.8798,49.9363,10400.0
2010-06-03 12:40:00,79.47,79.49,79.35,79.47,12600.0,49.9175,49.93,49.8421,49.9175,12600.0
2010-06-03 12:45:00,79.5,79.61,79.46,79.48,12000.0,49.9363,50.0054,49.9112,49.9237,12000.0
2010-06-03 12:50:00,79.47,79.54,79.41,79.42,10800.0,49.9175,49.9614,49.8798,49.886,10800.0
2010-06-03 12:55:00,79.42,79.45,79.34,79.45,8800.0,49.886,49.9049,49.8358,49.9049,8800.0
2010-06-03 13:00:00,79.46,79.53,79.44,79.5,19000.0,49.9112,49.9551,49.8986,49.9363,19000.0
2010-06-03 13:05:00,79.5,79.57,79.46,79.55,6900.0,49.9363,49.9803,49.9112,49.9677,6900.0
2010-06-03 13:10:00,79.55,79.6,79.47,79.47,11000.0,49.9677,49.9991,49.9175,49.9175,11000.0
2010-06-03 13:15:00,79.45,79.54,79.38,79.38,10400.0,49.9049,49.9614,49.8609,49.8609,10400.0
2010-06-03 13:20:00,79.38,79.51,79.38,79.48,6300.0,49.8609,49.9426,49.8609,49.9237,6300.0
2010-06-03 13:25:00,79.48,79.48,79.36,79.46,10300.0,49.9237,49.9237,49.8484,49.9112,10300.0
2010-06-03 13:30:00,79.46,79.59,79.46,79.47,15700.0,49.9112,49.9928,49.9112,49.9175,15700.0
2010-06-03 13:35:00,79.46,79.5,79.35,79.5,12300.0,49.9112,49.9363,49.8421,49.9363,12300.0
2010-06-03 13:40:00,79.52,79.61,79.51,79.61,14200.0,49.9489,50.0054,49.9426,50.0054,14200.0
2010-06-03 13:45:00,79.58,79.69,79.57,79.61,16700.0,49.9865,50.0556,49.9803,50.0054,16700.0
2010-06-03 13:50:00,79.63,79.63,79.43,79.5,19900.0,50.018,50.018,49.8923,49.9363,19900.0
2010-06-03 13:55:00,79.53,79.55,79.37,79.39,21600.0,49.9551,49.9677,49.8546,49.8672,21600.0
2010-06-03 14:00:00,79.38,79.49,79.37,79.37,17400.0,49.8609,49.93,49.8546,49.8546,17400.0
2010-06-03 14:05:00,79.38,79.52,79.35,79.5,19900.0,49.8609,49.9489,49.8421,49.9363,19900.0
2010-06-03 14:10:00,79.5,79.69,79.46,79.58,24100.0,49.9363,50.0556,49.9112,49.9865,24100.0
2010-06-03 14:15:00,79.6,79.6,79.48,79.5,26600.0,49.9991,49.9991,49.9237,49.9363,26600.0
2010-06-03 14:20:00,79.52,79.63,79.46,79.56,26200.0,49.9489,50.018,49.9112,49.974,26200.0
2010-06-03 14:25:00,79.58,79.64,79.47,79.47,53100.0,49.9865,50.0242,49.9175,49.9175,53100.0
2010-06-03 14:30:00,79.46,79.57,79.4,79.55,32100.0,49.9112,49.9803,49.8735,49.9677,32100.0
2010-06-03 14:35:00,79.56,79.73,79.56,79.65,25700.0,49.974,50.0808,49.974,50.0305,25700.0
2010-06-03 14:40:00,79.64,79.67,79.59,79.64,30200.0,50.0242,50.0431,49.9928,50.0242,30200.0
2010-06-03 14:45:00,79.62,79.64,79.52,79.56,25900.0,50.0117,50.0242,49.9489,49.974,25900.0
2010-06-03 14:50:00,79.56,79.67,79.56,79.59,18700.0,49.974,50.0431,49.974,49.9928,18700.0
2010-06-03 14:55:00,79.59,79.69,79.56,79.62,23400.0,49.9928,50.0556,49.974,50.0117,23400.0
2010-06-03 15:00:00,79.63,79.75,79.63,79.73,21900.0,50.018,50.0933,50.018,50.0808,21900.0
2010-06-03 15:05:00,79.73,79.75,79.66,79.68,28900.0,50.0808,50.0933,50.0368,50.0494,28900.0
2010-06-03 15:10:00,79.71,79.71,79.57,79.63,23700.0,50.0682,50.0682,49.9803,50.018,23700.0
2010-06-03 15:15:00,79.62,79.62,79.46,79.54,29400.0,50.0117,50.0117,49.9112,49.9614,29400.0
2010-06-03 15:20:00,79.53,79.66,79.51,79.66,19300.0,49.9551,50.0368,49.9426,50.0368,19300.0
2010-06-03 15:25:00,79.66,79.85,79.66,79.83,31500.0,50.0368,50.1561,50.0368,50.1436,31500.0
2010-06-03 15:30:00,79.83,79.85,79.69,79.72,23400.0,50.1436,50.1561,50.0556,50.0745,23400.0
2010-06-03 15:35:00,79.71,79.84,79.71,79.75,35600.0,50.0682,50.1499,50.0682,50.0933,35600.0
2010-06-03 15:40:00,79.74,79.76,79.63,79.68,46400.0,50.0871,50.0996,50.018,50.0494,46400.0
2010-06-03 15:45:00,79.68,79.68,79.49,79.49,85900.0,50.0494,50.0494,49.93,49.93,85900.0
2010-06-03 15:50:00,79.49,79.61,79.49,79.59,74200.0,49.93,50.0054,49.93,49.9928,74200.0
2010-06-03 15:55:00,79.59,79.78,79.59,79.72,84100.0,49.9928,50.1122,49.9928,50.0745,84100.0
2010-06-04 09:30:00,78.76,78.76,78.25,78.44,26600.0,49.4715,49.4715,49.1511,49.2705,26600.0
2010-06-04 09:35:00,78.49,78.54,78.23,78.23,19600.0,49.3019,49.3333,49.1386,49.1386,19600.0
2010-06-04 09:40:00,78.24,78.37,78.17,78.34,37900.0,49.1449,49.2265,49.1009,49.2077,37900.0
2010-06-04 09:45:00,78.31,78.31,78.01,78.2,26900.0,49.1888,49.1888,49.0004,49.1197,26900.0
2010-06-04 09:50:00,78.25,78.62,78.19,78.56,25800.0,49.1511,49.3835,49.1134,49.3459,25800.0
2010-06-04 09:55:00,78.55,78.65,78.47,78.55,25900.0,49.3396,49.4024,49.2893,49.3396,25900.0
2010-06-04 10:00:00,78.55,78.59,78.41,78.51,16100.0,49.3396,49.3647,49.2516,49.3145,16100.0
2010-06-04 10:05:00,78.52,78.58,78.27,78.49,21000.0,49.3207,49.3584,49.1637,49.3019,21000.0
2010-06-04 10:10:00,78.53,78.58,78.29,78.52,18500.0,49.327,49.3584,49.1763,49.3207,18500.0
2010-06-04 10:15:00,78.52,78.52,78.32,78.47,26800.0,49.3207,49.3207,49.1951,49.2893,26800.0
2010-06-04 10:20:00,78.46,78.54,78.3,78.38,30500.0,49.283,49.3333,49.1825,49.2328,30500.0
2010-06-04 10:25:00,78.38,78.41,78.23,78.25,20200.0,49.2328,49.2516,49.1386,49.1511,20200.0
2010-06-04 10:30:00,78.24,78.35,78.19,78.21,22000.0,49.1449,49.214,49.1134,49.126,22000.0
2010-06-04 10:35:00,78.21,78.4,78.19,78.29,16200.0,49.126,49.2454,49.1134,49.1763,16200.0
2010-06-04 10:40:00,78.3,78.34,78.23,78.27,12900.0,49.1825,49.2077,49.1386,49.1637,12900.0
2010-06-04 10:45:00,78.25,78.28,78.17,78.26,10600.0,49.1511,49.17,49.1009,49.1574,10600.0
2010-06-04 10:50:00,78.23,78.23,78.0,78.12,13000.0,49.1386,49.1386,48.9941,49.0695,13000.0
2010-06-04 10:55:00,78.13,78.19,78.04,78.05,10000.0,49.0758,49.1134,49.0192,49.0255,10000.0
2010-06-04 11:00:00,78.07,78.2,78.04,78.2,11400.0,49.0381,49.1197,49.0192,49.1197,11400.0
2010-06-04 11:05:00,78.2,78.27,78.15,78.23,7300.0,49.1197,49.1637,49.0883,49.1386,7300.0
2010-06-04 11:10:00,78.21,78.21,78.1,78.16,10300.0,49.126,49.126,49.0569,49.0946,10300.0
2010-06-04 11:15:00,78.18,78.18,77.88,77.88,11400.0,49.1072,49.1072,48.9187,48.9187,11400.0
2010-06-04 11:20:00,77.91,77.94,77.77,77.77,18100.0,48.9376,48.9564,48.8496,48.8496,18100.0
2010-06-04 11:25:00,77.77,77.89,77.76,77.85,14300.0,48.8496,48.925,48.8434,48.8999,14300.0
2010-06-04 11:30:00,77.83,78.07,77.81,78.04,9200.0,48.8873,49.0381,48.8748,49.0192,9200.0
2010-06-04 11:35:00,78.02,78.17,77.93,78.07,21100.0,49.0067,49.1009,48.9501,49.0381,21100.0
2010-06-04 11:40:00,78.06,78.14,77.99,78.03,10200.0,49.0318,49.082,48.9878,49.0129,10200.0
2010-06-04 11:45:00,78.05,78.21,78.03,78.11,7600.0,49.0255,49.126,49.0129,49.0632,7600.0
2010-06-04 11:50:00,78.14,78.19,78.04,78.04,7600.0,49.082,49.1134,49.0192,49.0192,7600.0
2010-06-04 11:55:00,78.08,78.19,78.06,78.12,11100.0,49.0444,49.1134,49.0318,49.0695,11100.0
2010-06-04 12:00:00,78.12,78.12,77.76,77.86,17300.0,49.0695,49.0695,48.8434,48.9062,17300.0
2010-06-04 12:05:00,77.83,77.83,77.72,77.8,18400.0,48.8873,48.8873,48.8182,48.8685,18400.0
2010-06-04 12:10:00,77.83,78.05,77.82,78.04,17900.0,48.8873,49.0255,48.881,49.0192,17900.0
2010-06-04 12:15:00,78.06,78.07,77.96,77.98,10300.0,49.0318,49.0381,48.969,48.9815,10300.0
2010-06-04 12:20:00,78.01,78.06,78.0,78.01,7400.0,49.0004,49.0318,48.9941,49.0004,7400.0
2010-06-04 12:25:00,78.02,78.1,78.02,78.04,10600.0,49.0067,49.0569,49.0067,49.0192,10600.0
2010-06-04 12:30:00,78.06,78.09,78.02,78.04,8200.0,49.0318,49.0506,49.0067,49.0192,8200.0
2010-06-04 12:35:00,78.03,78.12,78.02,78.05,9100.0,49.0129,49.0695,49.0067,49.0255,9100.0
2010-06-04 12:40:00,78.03,78.07,77.95,78.05,11200.0,49.0129,49.0381,48.9627,49.0255,11200.0
2010-06-04 12:45:00,78.06,78.21,78.06,78.17,10000.0,49.0318,49.126,49.0318,49.1009,10000.0
2010-06-04 12:50:00,78.17,78.34,78.17,78.34,13200.0,49.1009,49.2077,49.1009,49.2077,13200.0
2010-06-04 12:55:00,78.33,78.34,78.26,78.29,9200.0,49.2014,49.2077,49.1574,49.1763,9200.0
2010-06-04 13:00:00,78.29,78.35,78.17,78.18,8800.0,49.1763,49.214,49.1009,49.1072,8800.0
2010-06-04 13:05:00,78.18,78.18,78.08,78.12,14400.0,49.1072,49.1072,49.0444,49.0695,14400.0
2010-06-04 13:10:00,78.13,78.15,77.97,77.97,10600.0,49.0758,49.0883,48.9753,48.9753,10600.0
2010-06-04 13:15:00,77.97,77.97,77.82,77.85,12500.0,48.9753,48.9753,48.881,48.8999,12500.0
2010-06-04 13:20:00,77.88,77.89,77.74,77.75,23800.0,48.9187,48.925,48.8308,48.8371,23800.0
2010-06-04 13:25:00,77.75,78.04,77.75,78.0,10700.0,48.8371,49.0192,48.8371,48.9941,10700.0
2010-06-04 13:30:00,77.98,78.03,77.95,78.02,12500.0,48.9815,49.0129,48.9627,49.0067,12500.0
2010-06-04 13:35:00,78.03,78.09,77.94,77.97,16300.0,49.0129,49.0506,48.9564,48.9753,16300.0
2010-06-04 13:40:00,77.93,78.11,77.93,78.09,33600.0,48.9501,49.0632,48.9501,49.0506,33600.0
2010-06-04 13:45:00,78.08,78.14,78.04,78.1,16500.0,49.0444,49.082,49.0192,49.0569,16500.0
2010-06-04 13:50:00,78.1,78.1,77.98,78.02,21700.0,49.0569,49.0569,48.9815,49.0067,21700.0
2010-06-04 13:55:00,78.04,78.13,78.0,78.09,13800.0,49.0192,49.0758,48.9941,49.0506,13800.0
2010-06-04 14:00:00,78.12,78.23,78.06,78.18,20300.0,49.0695,49.1386,49.0318,49.1072,20300.0
2010-06-04 14:05:00,78.18,78.21,78.06,78.08,19200.0,49.1072,49.126,49.0318,49.0444,19200.0
2010-06-04 14:10:00,78.08,78.18,78.05,78.17,20100.0,49.0444,49.1072,49.0255,49.1009,20100.0
2010-06-04 14:15:00,78.17,78.19,78.07,78.08,17100.0,49.1009,49.1134,49.0381,49.0444,17100.0
2010-06-04 14:20:00,78.09,78.25,78.04,78.22,25000.0,49.0506,49.1511,49.0192,49.1323,25000.0
2010-06-04 14:25:00,78.21,78.21,77.97,78.01,35100.0,49.126,49.126,48.9753,49.0004,35100.0
2010-06-04 14:30:00,78.01,78.19,77.98,78.1,35700.0,49.0004,49.1134,48.9815,49.0569,35700.0
2010-06-04 14:35:00,78.1,78.13,78.0,78.04,47000.0,49.0569,49.0758,48.9941,49.0192,47000.0
2010-06-04 14:40:00,78.03,78.11,78.0,78.07,25800.0,49.0129,49.0632,48.9941,49.0381,25800.0
2010-06-04 14:45:00,78.06,78.15,77.77,77.8,67700.0,49.0318,49.0883,48.8496,48.8685,67700.0
2010-06-04 14:50:00,77.79,77.84,77.67,77.74,84800.0,48.8622,48.8936,48.7868,48.8308,84800.0
2010-06-04 14:55:00,77.74,77.8,77.66,77.72,47000.0,48.8308,48.8685,48.7805,48.8182,47000.0
2010-06-04 15:00:00,77.7,77.95,77.69,77.91,42500.0,48.8057,48.9627,48.7994,48.9376,42500.0
2010-06-04 15:05:00,77.91,77.91,77.71,77.84,51200.0,48.9376,48.9376,48.8119,48.8936,51200.0
2010-06-04 15:10:00,77.84,77.92,77.76,77.82,33800.0,48.8936,48.9439,48.8434,48.881,33800.0
2010-06-04 15:15:00,77.81,77.82,77.63,77.65,50000.0,48.8748,48.881,48.7617,48.7743,50000.0
2010-06-04 15:20:00,77.68,77.81,77.58,77.65,59400.0,48.7931,48.8748,48.7303,48.7743,59400.0
2010-06-04 15:25:00,77.65,77.66,77.46,77.46,41700.0,48.7743,48.7805,48.6549,48.6549,41700.0
2010-06-04 15:30:00,77.47,77.58,77.4,77.48,52000.0,48.6612,48.7303,48.6172,48.6675,52000.0
2010-06-04 15:35:00,77.49,77.58,77.45,77.52,54400.0,48.6738,48.7303,48.6486,48.6926,54400.0
2010-06-04 15:40:00,77.54,77.56,77.17,77.32,75500.0,48.7052,48.7177,48.4728,48.567,75500.0
2010-06-04 15:45:00,77.32,77.6,77.31,77.58,73900.0,48.567,48.7429,48.5607,48.7303,73900.0
2010-06-04 15:50:00,77.58,77.59,77.18,77.26,114600.0,48.7303,48.7366,48.479,48.5293,114600.0
2010-06-04 15:55:00,77.26,77.47,77.23,77.43,166400.0,48.5293,48.6612,48.5104,48.6361,166400.0
2010-06-07 09:30:00,77.99,77.99,77.47,77.5,56400.0,48.9878,48.9878,48.6612,48.68,56400.0
2010-06-07 09:35:00,77.51,77.52,77.08,77.14,33700.0,48.6863,48.6926,48.4162,48.4539,33700.0
2010-06-07 09:40:00,77.17,77.17,76.82,76.88,28500.0,48.4728,48.4728,48.2529,48.2906,28500.0
2010-06-07 09:45:00,76.9,77.12,76.81,77.12,21500.0,48.3032,48.4414,48.2466,48.4414,21500.0
2010-06-07 09:50:00,77.15,77.67,77.13,77.61,64600.0,48.4602,48.7868,48.4476,48.7491,64600.0
2010-06-07 09:55:00,77.64,77.68,77.41,77.45,50100.0,48.768,48.7931,48.6235,48.6486,50100.0
2010-06-07 10:00:00,77.45,77.48,77.27,77.4,50300.0,48.6486,48.6675,48.5356,48.6172,50300.0
2010-06-07 10:05:00,77.37,77.58,77.32,77.53,43600.0,48.5984,48.7303,48.567,48.6989,43600.0
2010-06-07 10:10:00,77.49,77.63,77.43,77.52,38800.0,48.6738,48.7617,48.6361,48.6926,38800.0
2010-06-07 10:15:00,77.52,77.66,77.49,77.6,29100.0,48.6926,48.7805,48.6738,48.7429,29100.0
2010-06-07 10:20:00,77.64,77.64,77.49,77.6,34200.0,48.768,48.768,48.6738,48.7429,34200.0
2010-06-07 10:25:00,77.61,77.66,77.49,77.57,21000.0,48.7491,48.7805,48.6738,48.724,21000.0
2010-06-07 10:30:00,77.57,77.57,77.35,77.39,32900.0,48.724,48.724,48.5858,48.6109,32900.0
2010-06-07 10:35:00,77.4,77.46,77.34,77.34,44000.0,48.6172,48.6549,48.5795,48.5795,44000.0
2010-06-07 10:40:00,77.37,77.46,77.3,77.34,44200.0,48.5984,48.6549,48.5544,48.5795,44200.0
2010-06-07 10:45:00,77.32,77.4,77.27,77.37,21700.0,48.567,48.6172,48.5356,48.5984,21700.0
2010-06-07 10:50:00,77.38,77.41,77.22,77.37,26200.0,48.6047,48.6235,48.5042,48.5984,26200.0
2010-06-07 10:55:00,77.36,77.39,77.13,77.16,38700.0,48.5921,48.6109,48.4476,48.4665,38700.0
2010-06-07 11:00:00,77.17,77.36,77.13,77.27,32300.0,48.4728,48.5921,48.4476,48.5356,32300.0
2010-06-07 11:05:00,77.25,77.28,77.11,77.24,26500.0,48.523,48.5419,48.4351,48.5167,26500.0
2010-06-07 11:10:00,77.26,77.32,77.11,77.12,21800.0,48.5293,48.567,48.4351,48.4414,21800.0
2010-06-07 11:15:00,77.12,77.27,77.06,77.14,23700.0,48.4414,48.5356,48.4037,48.4539,23700.0
2010-06-07 11:20:00,77.15,77.28,77.1,77.2,36300.0,48.4602,48.5419,48.4288,48.4916,36300.0
2010-06-07 11:25:00,77.21,77.42,77.19,77.39,32100.0,48.4979,48.6298,48.4853,48.6109,32100.0
2010-06-07 11:30:00,77.4,77.52,77.4,77.4,31900.0,48.6172,48.6926,48.6172,48.6172,31900.0
2010-06-07 11:35:00,77.41,77.57,77.4,77.49,24500.0,48.6235,48.724,48.6172,48.6738,24500.0
2010-06-07 11:40:00,77.47,77.62,77.45,77.56,18100.0,48.6612,48.7554,48.6486,48.7177,18100.0
2010-06-07 11:45:00,77.59,77.59,77.32,77.37,32800.0,48.7366,48.7366,48.567,48.5984,32800.0
2010-06-07 11:50:00,77.38,77.52,77.36,77.44,17000.0,48.6047,48.6926,48.5921,48.6424,17000.0
2010-06-07 11:55:00,77.45,77.62,77.43,77.58,14000.0,48.6486,48.7554,48.6361,48.7303,14000.0
2010-06-07 12:00:00,77.57,77.6,77.46,77.53,30200.0,48.724,48.7429,48.6549,48.6989,30200.0
2010-06-07 12:05:00,77.52,77.54,77.44,77.45,28100.0,48.6926,48.7052,48.6424,48.6486,28100.0
2010-06-07 12:10:00,77.45,77.52,77.41,77.41,16600.0,48.6486,48.6926,48.6235,48.6235,16600.0
2010-06-07 12:15:00,77.42,77.47,77.32,77.39,18900.0,48.6298,48.6612,48.567,48.6109,18900.0
2010-06-07 12:20:00,77.37,77.44,77.28,77.33,16700.0,48.5984,48.6424,48.5419,48.5733,16700.0
2010-06-07 12:25:00,77.33,77.36,77.14,77.15,13100.0,48.5733,48.5921,48.4539,48.4602,13100.0
2010-06-07 12:30:00,77.15,77.19,77.14,77.15,17200.0,48.4602,48.4853,48.4539,48.4602,17200.0
2010-06-07 12:35:00,77.16,77.21,77.14,77.21,11700.0,48.4665,48.4979,48.4539,48.4979,11700.0
2010-06-07 12:40:00,77.22,77.31,77.17,77.17,16800.0,48.5042,48.5607,48.4728,48.4728,16800.0
2010-06-07 12:45:00,77.17,77.27,77.15,77.19,19100.0,48.4728,48.5356,48.4602,48.4853,19100.0
2010-06-07 12:50:00,77.2,77.31,77.2,77.31,13100.0,48.4916,48.5607,48.4916,48.5607,13100.0
2010-06-07 12:55:00,77.3,77.32,77.22,77.22,18100.0,48.5544,48.567,48.5042,48.5042,18100.0
2010-06-07 13:00:00,77.24,77.26,77.12,77.18,16900.0,48.5167,48.5293,48.4414,48.479,16900.0
2010-06-07 13:05:00,77.18,77.23,77.12,77.18,20800.0,48.479,48.5104,48.4414,48.479,20800.0
2010-06-07 13:10:00,77.19,77.25,77.17,77.17,8200.0,48.4853,48.523,48.4728,48.4728,8200.0
2010-06-07 13:15:00,77.18,77.31,77.18,77.29,25400.0,48.479,48.5607,48.479,48.5481,25400.0
2010-06-07 13:20:00,77.3,77.34,77.23,77.24,14300.0,48.5544,48.5795,48.5104,48.5167,14300.0
2010-06-07 13:25:00,77.24,77.34,77.24,77.32,24400.0,48.5167,48.5795,48.5167,48.567,24400.0
2010-06-07 13:30:00,77.31,77.31,77.2,77.28,33500.0,48.5607,48.5607,48.4916,48.5419,33500.0
2010-06-07 13:35:00,77.28,77.4,77.14,77.17,36900.0,48.5419,48.6172,48.4539,48.4728,36900.0
2010-06-07 13:40:00,77.17,77.17,77.05,77.06,16900.0,48.4728,48.4728,48.3974,48.4037,16900.0
2010-06-07 13:45:00,77.07,77.1,76.87,76.97,33900.0,48.4099,48.4288,48.2843,48.3471,33900.0
2010-06-07 13:50:00,76.97,77.0,76.9,76.96,13200.0,48.3471,48.366,48.3032,48.3409,13200.0
2010-06-07 13:55:00,76.97,76.98,76.88,76.96,15700.0,48.3471,48.3534,48.2906,48.3409,15700.0
2010-06-07 14:00:00,76.96,77.02,76.88,76.94,19700.0,48.3409,48.3785,48.2906,48.3283,19700.0
2010-06-07 14:05:00,76.91,76.96,76.85,76.93,13200.0,48.3094,48.3409,48.2718,48.322,13200.0
2010-06-07 14:10:00,76.94,76.99,76.85,76.88,24200.0,48.3283,48.3597,48.2718,48.2906,24200.0
2010-06-07 14:15:00,76.88,76.89,76.77,76.81,16700.0,48.2906,48.2969,48.2215,48.2466,16700.0
2010-06-07 14:20:00,76.79,76.85,76.76,76.77,18500.0,48.2341,48.2718,48.2152,48.2215,18500.0
2010-06-07 14:25:00,76.77,76.91,76.77,76.91,15500.0,48.2215,48.3094,48.2215,48.3094,15500.0
2010-06-07 14:30:00,76.91,76.96,76.83,76.84,31100.0,48.3094,48.3409,48.2592,48.2655,31100.0
2010-06-07 14:35:00,76.83,76.96,76.81,76.86,28600.0,48.2592,48.3409,48.2466,48.278,28600.0
2010-06-07 14:40:00,76.86,76.86,76.77,76.82,16900.0,48.278,48.278,48.2215,48.2529,16900.0
2010-06-07 14:45:00,76.81,76.86,76.68,76.84,26400.0,48.2466,48.278,48.165,48.2655,26400.0
2010-06-07 14:50:00,76.83,76.86,76.74,76.79,20900.0,48.2592,48.278,48.2027,48.2341,20900.0
2010-06-07 14:55:00,76.79,76.89,76.77,76.84,17100.0,48.2341,48.2969,48.2215,48.2655,17100.0
2010-06-07 15:00:00,76.86,77.04,76.83,76.94,40500.0,48.278,48.3911,48.2592,48.3283,40500.0
2010-06-07 15:05:00,76.93,77.11,76.93,77.07,32700.0,48.322,48.4351,48.322,48.4099,32700.0
2010-06-07 15:10:00,77.04,77.07,76.88,76.94,19100.0,48.3911,48.4099,48.2906,48.3283,19100.0
2010-06-07 15:15:00,76.97,77.0,76.72,76.75,35900.0,48.3471,48.366,48.1901,48.2089,35900.0
2010-06-07 15:20:00,76.76,76.76,76.62,76.65,45700.0,48.2152,48.2152,48.1273,48.1461,45700.0
2010-06-07 15:25:00,76.65,76.7,76.48,76.49,34300.0,48.1461,48.1775,48.0393,48.0456,34300.0
2010-06-07 15:30:00,76.48,76.58,76.47,76.53,28600.0,48.0393,48.1022,48.0331,48.0708,28600.0
2010-06-07 15:35:00,76.55,76.7,76.55,76.62,33500.0,48.0833,48.1775,48.0833,48.1273,33500.0
2010-06-07 15:40:00,76.61,76.63,76.28,76.38,53300.0,48.121,48.1336,47.9137,47.9765,53300.0
2010-06-07 15:45:00,76.38,76.53,76.38,76.52,58800.0,47.9765,48.0708,47.9765,48.0645,58800.0
2010-06-07 15:50:00,76.51,76.58,76.38,76.42,65100.0,48.0582,48.1022,47.9765,48.0017,65100.0
2010-06-07 15:55:00,76.42,76.44,76.22,76.25,156700.0,48.0017,48.0142,47.876,47.8949,156700.0
2010-06-08 09:30:00,76.3,76.43,75.74,76.15,42000.0,47.9263,48.0079,47.5745,47.8321,42000.0
2010-06-08 09:35:00,76.11,76.71,76.08,76.65,27600.0,47.8069,48.1838,47.7881,48.1461,27600.0
2010-06-08 09:40:00,76.67,76.77,76.48,76.5,25000.0,48.1587,48.2215,48.0393,48.0519,25000.0
2010-06-08 09:45:00,76.5,76.55,76.27,76.41,14300.0,48.0519,48.0833,47.9074,47.9954,14300.0
2010-06-08 09:50:00,76.44,76.44,75.98,76.2,20700.0,48.0142,48.0142,47.7253,47.8635,20700.0
2010-06-08 09:55:00,76.2,76.32,76.03,76.21,20900.0,47.8635,47.9388,47.7567,47.8698,20900.0
2010-06-08 10:00:00,76.24,76.31,76.08,76.15,23100.0,47.8886,47.9326,47.7881,47.8321,23100.0
2010-06-08 10:05:00,76.2,76.6,76.2,76.57,25700.0,47.8635,48.1147,47.8635,48.0959,25700.0
2010-06-08 10:10:00,76.61,76.65,76.3,76.36,22800.0,48.121,48.1461,47.9263,47.964,22800.0
2010-06-08 10:15:00,76.36,76.36,76.06,76.08,16800.0,47.964,47.964,47.7755,47.7881,16800.0
2010-06-08 10:20:00,76.11,76.38,76.07,76.34,16000.0,47.8069,47.9765,47.7818,47.9514,16000.0
2010-06-08 10:25:00,76.28,76.37,76.13,76.37,18300.0,47.9137,47.9703,47.8195,47.9703,18300.0
2010-06-08 10:30:00,76.41,76.45,76.23,76.25,18200.0,47.9954,48.0205,47.8823,47.8949,18200.0
2010-06-08 10:35:00,76.25,76.25,76.06,76.11,21000.0,47.8949,47.8949,47.7755,47.8069,21000.0
2010-06-08 10:40:00,76.03,76.08,75.85,75.93,25800.0,47.7567,47.7881,47.6436,47.6939,25800.0
2010-06-08 10:45:00,75.96,76.01,75.74,76.0,39800.0,47.7127,47.7441,47.5745,47.7378,39800.0
2010-06-08 10:50:00,75.96,76.28,75.94,76.17,18100.0,47.7127,47.9137,47.7002,47.8446,18100.0
2010-06-08 10:55:00,76.18,76.38,76.16,76.24,15500.0,47.8509,47.9765,47.8383,47.8886,15500.0
2010-06-08 11:00:00,76.26,76.39,76.26,76.35,19600.0,47.9012,47.9828,47.9012,47.9577,19600.0
2010-06-08 11:05:00,76.35,76.4,76.04,76.15,23600.0,47.9577,47.9891,47.763,47.8321,23600.0
2010-06-08 11:10:00,76.16,76.24,75.92,76.07,29600.0,47.8383,47.8886,47.6876,47.7818,29600.0
2010-06-08 11:15:00,76.09,76.2,76.05,76.17,21500.0,47.7944,47.8635,47.7693,47.8446,21500.0
2010-06-08 11:20:00,76.15,76.58,76.15,76.51,26800.0,47.8321,48.1022,47.8321,48.0582,26800.0
2010-06-08 11:25:00,76.52,76.66,76.47,76.52,24900.0,48.0645,48.1524,48.0331,48.0645,24900.0
2010-06-08 11:30:00,76.55,76.74,76.55,76.68,25100.0,48.0833,48.2027,48.0833,48.165,25100.0
2010-06-08 11:35:00,76.67,76.72,76.58,76.71,18600.0,48.1587,48.1901,48.1022,48.1838,18600.0
2010-06-08 11:40:00,76.68,76.71,76.53,76.58,14800.0,48.165,48.1838,48.0708,48.1022,14800.0
2010-06-08 11:45:00,76.62,76.77,76.55,76.77,13900.0,48.1273,48.2215,48.0833,48.2215,13900.0
2010-06-08 11:50:00,76.76,76.85,76.73,76.76,16600.0,48.2152,48.2718,48.1964,48.2152,16600.0
2010-06-08 11:55:00,76.75,76.82,76.64,76.67,17000.0,48.2089,48.2529,48.1398,48.1587,17000.0
2010-06-08 12:00:00,76.66,76.79,76.64,76.68,21100.0,48.1524,48.2341,48.1398,48.165,21100.0
2010-06-08 12:05:00,76.7,76.76,76.66,76.74,12800.0,48.1775,48.2152,48.1524,48.2027,12800.0
2010-06-08 12:10:00,76.71,76.75,76.55,76.67,12900.0,48.1838,48.2089,48.0833,48.1587,12900.0
2010-06-08 12:15:00,76.67,76.68,76.38,76.44,28100.0,48.1587,48.165,47.9765,48.0142,28100.0
2010-06-08 12:20:00,76.44,76.45,76.31,76.34,28700.0,48.0142,48.0205,47.9326,47.9514,28700.0
2010-06-08 12:25:00,76.32,76.45,76.32,76.45,7700.0,47.9388,48.0205,47.9388,48.0205,7700.0
2010-06-08 12:30:00,76.45,76.58,76.42,76.52,13300.0,48.0205,48.1022,48.0017,48.0645,13300.0
2010-06-08 12:35:00,76.53,76.59,76.47,76.59,13900.0,48.0708,48.1084,48.0331,48.1084,13900.0
2010-06-08 12:40:00,76.59,76.69,76.57,76.63,13700.0,48.1084,48.1713,48.0959,48.1336,13700.0
2010-06-08 12:45:00,76.61,76.7,76.54,76.61,14100.0,48.121,48.1775,48.077,48.121,14100.0
2010-06-08 12:50:00,76.6,76.74,76.6,76.68,9600.0,48.1147,48.2027,48.1147,48.165,9600.0
2010-06-08 12:55:00,76.71,76.82,76.7,76.78,14000.0,48.1838,48.2529,48.1775,48.2278,14000.0
2010-06-08 13:00:00,76.77,76.84,76.72,76.73,19900.0,48.2215,48.2655,48.1901,48.1964,19900.0
2010-06-08 13:05:00,76.73,76.78,76.65,76.7,15100.0,48.1964,48.2278,48.1461,48.1775,15100.0
2010-06-08 13:10:00,76.67,76.72,76.57,76.57,21500.0,48.1587,48.1901,48.0959,48.0959,21500.0
2010-06-08 13:15:00,76.58,76.65,76.51,76.57,20600.0,48.1022,48.1461,48.0582,48.0959,20600.0
2010-06-08 13:20:00,76.58,76.59,76.37,76.37,14900.0,48.1022,48.1084,47.9703,47.9703,14900.0
2010-06-08 13:25:00,76.37,76.57,76.36,76.48,19900.0,47.9703,48.0959,47.964,48.0393,19900.0
2010-06-08 13:30:00,76.47,76.52,76.04,76.06,33800.0,48.0331,48.0645,47.763,47.7755,33800.0
2010-06-08 13:35:00,76.06,76.11,75.99,76.1,18600.0,47.7755,47.8069,47.7316,47.8007,18600.0
2010-06-08 13:40:00,76.1,76.15,76.06,76.12,18000.0,47.8007,47.8321,47.7755,47.8132,18000.0
2010-06-08 13:45:00,76.11,76.14,75.9,75.92,31000.0,47.8069,47.8258,47.675,47.6876,31000.0
2010-06-08 13:50:00,75.91,75.95,75.76,75.84,31300.0,47.6813,47.7064,47.5871,47.6373,31300.0
2010-06-08 13:55:00,75.82,76.04,75.8,76.04,17600.0,47.6248,47.763,47.6122,47.763,17600.0
2010-06-08 14:00:00,76.08,76.14,76.05,76.14,22500.0,47.7881,47.8258,47.7693,47.8258,22500.0
2010-06-08 14:05:00,76.14,76.15,76.06,76.07,12400.0,47.8258,47.8321,47.7755,47.7818,12400.0
2010-06-08 14:10:00,76.06,76.08,75.9,75.98,20700.0,47.7755,47.7881,47.675,47.7253,20700.0
2010-06-08 14:15:00,75.98,76.09,75.9,76.06,14900.0,47.7253,47.7944,47.675,47.7755,14900.0
2010-06-08 14:20:00,76.08,76.42,76.08,76.42,17900.0,47.7881,48.0017,47.7881,48.0017,17900.0
2010-06-08 14:25:00,76.43,76.51,76.3,76.36,20900.0,48.0079,48.0582,47.9263,47.964,20900.0
2010-06-08 14:30:00,76.38,76.59,76.36,76.51,27800.0,47.9765,48.1084,47.964,48.0582,27800.0
2010-06-08 14:35:00,76.52,76.65,76.5,76.51,19100.0,48.0645,48.1461,48.0519,48.0582,19100.0
2010-06-08 14:40:00,76.52,76.72,76.5,76.67,19600.0,48.0645,48.1901,48.0519,48.1587,19600.0
2010-06-08 14:45:00,76.66,76.72,76.55,76.62,20700.0,48.1524,48.1901,48.0833,48.1273,20700.0
2010-06-08 14:50:00,76.63,76.63,76.47,76.5,19600.0,48.1336,48.1336,48.0331,48.0519,19600.0
2010-06-08 14:55:00,76.47,76.59,76.37,76.37,25700.0,48.0331,48.1084,47.9703,47.9703,25700.0
2010-06-08 15:00:00,76.39,76.56,76.35,76.54,36300.0,47.9828,48.0896,47.9577,48.077,36300.0
2010-06-08 15:05:00,76.51,76.64,76.46,76.56,29200.0,48.0582,48.1398,48.0268,48.0896,29200.0
2010-06-08 15:10:00,76.57,76.61,76.47,76.53,21400.0,48.0959,48.121,48.0331,48.0708,21400.0
2010-06-08 15:15:00,76.54,76.57,76.42,76.49,33700.0,48.077,48.0959,48.0017,48.0456,33700.0
2010-06-08 15:20:00,76.47,76.74,76.47,76.66,27700.0,48.0331,48.2027,48.0331,48.1524,27700.0
2010-06-08 15:25:00,76.67,77.03,76.67,77.0,50700.0,48.1587,48.3848,48.1587,48.366,50700.0
2010-06-08 15:30:00,77.0,77.07,76.82,76.82,49300.0,48.366,48.4099,48.2529,48.2529,49300.0
2010-06-08 15:35:00,76.83,77.1,76.82,77.1,46600.0,48.2592,48.4288,48.2529,48.4288,46600.0
2010-06-08 15:40:00,77.1,77.23,76.97,77.2,59300.0,48.4288,48.5104,48.3471,48.4916,59300.0
2010-06-08 15:45:00,77.19,77.24,77.04,77.07,67500.0,48.4853,48.5167,48.3911,48.4099,67500.0
2010-06-08 15:50:00,77.06,77.28,77.05,77.12,90500.0,48.4037,48.5419,48.3974,48.4414,90500.0
2010-06-08 15:55:00,77.11,77.13,76.99,77.01,286500.0,48.4351,48.4476,48.3597,48.3723,286500.0
2010-06-09 09:30:00,77.04,77.39,77.0,77.27,58000.0,48.3911,48.6109,48.366,48.5356,58000.0
2010-06-09 09:35:00,77.26,77.4,77.22,77.27,33000.0,48.5293,48.6172,48.5042,48.5356,33000.0
2010-06-09 09:40:00,77.27,77.4,77.23,77.34,31800.0,48.5356,48.6172,48.5104,48.5795,31800.0
2010-06-09 09:45:00,77.34,77.4,77.26,77.36,37200.0,48.5795,48.6172,48.5293,48.5921,37200.0
2010-06-09 09:50:00,77.36,77.6,77.33,77.52,48900.0,48.5921,48.7429,48.5733,48.6926,48900.0
2010-06-09 09:55:00,77.53,77.75,77.53,77.69,40900.0,48.6989,48.8371,48.6989,48.7994,40900.0
2010-06-09 10:00:00,77.71,77.75,77.42,77.49,43600.0,48.8119,48.8371,48.6298,48.6738,43600.0
2010-06-09 10:05:00,77.47,77.6,77.41,77.49,36900.0,48.6612,48.7429,48.6235,48.6738,36900.0
2010-06-09 10:10:00,77.45,77.53,77.4,77.53,37300.0,48.6486,48.6989,48.6172,48.6989,37300.0
2010-06-09 10:15:00,77.53,77.83,77.52,77.82,40900.0,48.6989,48.8873,48.6926,48.881,40900.0
2010-06-09 10:20:00,77.82,78.0,77.82,77.93,27000.0,48.881,48.9941,48.881,48.9501,27000.0
2010-06-09 10:25:00,77.96,78.03,77.91,77.92,20900.0,48.969,49.0129,48.9376,48.9439,20900.0
2010-06-09 10:30:00,77.96,78.06,77.91,77.92,23800.0,48.969,49.0318,48.9376,48.9439,23800.0
2010-06-09 10:35:00,77.93,77.93,77.69,77.69,16100.0,48.9501,48.9501,48.7994,48.7994,16100.0
2010-06-09 10:40:00,77.69,77.77,77.62,77.73,21800.0,48.7994,48.8496,48.7554,48.8245,21800.0
2010-06-09 10:45:00,77.75,78.02,77.75,77.96,24100.0,48.8371,49.0067,48.8371,48.969,24100.0
2010-06-09 10:50:00,77.97,78.02,77.95,77.99,28600.0,48.9753,49.0067,48.9627,48.9878,28600.0
2010-06-09 10:55:00,78.01,78.02,77.94,78.0,16600.0,49.0004,49.0067,48.9564,48.9941,16600.0
2010-06-09 11:00:00,78.01,78.02,77.98,78.01,30800.0,49.0004,49.0067,48.9815,49.0004,30800.0
2010-06-09 11:05:00,78.02,78.15,78.02,78.14,14800.0,49.0067,49.0883,49.0067,49.082,14800.0
2010-06-09 11:10:00,78.16,78.2,78.1,78.15,13500.0,49.0946,49.1197,49.0569,49.0883,13500.0
2010-06-09 11:15:00,78.18,78.28,78.15,78.19,9000.0,49.1072,49.17,49.0883,49.1134,9000.0
2010-06-09 11:20:00,78.19,78.34,78.19,78.23,17700.0,49.1134,49.2077,49.1134,49.1386,17700.0
2010-06-09 11:25:00,78.25,78.54,78.23,78.46,22400.0,49.1511,49.3333,49.1386,49.283,22400.0
2010-06-09 11:30:00,78.43,78.49,78.39,78.46,11300.0,49.2642,49.3019,49.2391,49.283,11300.0
2010-06-09 11:35:00,78.45,78.51,78.4,78.41,12900.0,49.2768,49.3145,49.2454,49.2516,12900.0
2010-06-09 11:40:00,78.43,78.51,78.43,78.44,13000.0,49.2642,49.3145,49.2642,49.2705,13000.0
2010-06-09 11:45:00,78.44,78.49,78.39,78.39,14300.0,49.2705,49.3019,49.2391,49.2391,14300.0
2010-06-09 11:50:00,78.41,78.44,78.35,78.36,11000.0,49.2516,49.2705,49.214,49.2202,11000.0
2010-06-09 11:55:00,78.36,78.4,78.3,78.36,9800.0,49.2202,49.2454,49.1825,49.2202,9800.0
2010-06-09 12:00:00,78.34,78.38,78.3,78.3,6100.0,49.2077,49.2328,49.1825,49.1825,6100.0
2010-06-09 12:05:00,78.31,78.31,78.16,78.23,11500.0,49.1888,49.1888,49.0946,49.1386,11500.0
2010-06-09 12:10:00,78.25,78.3,78.23,78.25,5400.0,49.1511,49.1825,49.1386,49.1511,5400.0
2010-06-09 12:15:00,78.25,78.3,78.24,78.25,8300.0,49.1511,49.1825,49.1449,49.1511,8300.0
2010-06-09 12:20:00,78.25,78.29,78.22,78.24,13800.0,49.1511,49.1763,49.1323,49.1449,13800.0
2010-06-09 12:25:00,78.25,78.29,78.17,78.17,12700.0,49.1511,49.1763,49.1009,49.1009,12700.0
2010-06-09 12:30:00,78.18,78.23,78.16,78.16,10200.0,49.1072,49.1386,49.0946,49.0946,10200.0
2010-06-09 12:35:00,78.15,78.23,78.12,78.23,11300.0,49.0883,49.1386,49.0695,49.1386,11300.0
2010-06-09 12:40:00,78.23,78.28,78.19,78.26,7500.0,49.1386,49.17,49.1134,49.1574,7500.0
2010-06-09 12:45:00,78.25,78.38,78.23,78.38,8200.0,49.1511,49.2328,49.1386,49.2328,8200.0
2010-06-09 12:50:00,78.38,78.38,78.31,78.36,10300.0,49.2328,49.2328,49.1888,49.2202,10300.0
2010-06-09 12:55:00,78.36,78.36,78.25,78.28,6600.0,49.2202,49.2202,49.1511,49.17,6600.0
2010-06-09 13:00:00,78.26,78.31,78.2,78.22,11500.0,49.1574,49.1888,49.1197,49.1323,11500.0
2010-06-09 13:05:00,78.22,78.25,78.19,78.23,10000.0,49.1323,49.1511,49.1134,49.1386,10000.0
2010-06-09 13:10:00,78.25,78.34,78.24,78.33,12100.0,49.1511,49.2077,49.1449,49.2014,12100.0
2010-06-09 13:15:00,78.31,78.44,78.3,78.42,10200.0,49.1888,49.2705,49.1825,49.2579,10200.0
2010-06-09 13:20:00,78.42,78.47,78.38,78.4,13100.0,49.2579,49.2893,49.2328,49.2454,13100.0
2010-06-09 13:25:00,78.39,78.48,78.32,78.32,12900.0,49.2391,49.2956,49.1951,49.1951,12900.0
2010-06-09 13:30:00,78.33,78.44,78.26,78.26,28700.0,49.2014,49.2705,49.1574,49.1574,28700.0
2010-06-09 13:35:00,78.29,78.33,78.21,78.22,13300.0,49.1763,49.2014,49.126,49.1323,13300.0
2010-06-09 13:40:00,78.23,78.25,78.15,78.25,19000.0,49.1386,49.1511,49.0883,49.1511,19000.0
2010-06-09 13:45:00,78.25,78.32,78.23,78.29,21300.0,49.1511,49.1951,49.1386,49.1763,21300.0
2010-06-09 13:50:00,78.3,78.4,78.26,78.31,17300.0,49.1825,49.2454,49.1574,49.1888,17300.0
2010-06-09 13:55:00,78.34,78.39,78.24,78.35,17900.0,49.2077,49.2391,49.1449,49.214,17900.0
2010-06-09 14:00:00,78.37,78.4,78.17,78.2,21800.0,49.2265,49.2454,49.1009,49.1197,21800.0
2010-06-09 14:05:00,78.16,78.2,78.04,78.11,17400.0,49.0946,49.1197,49.0192,49.0632,17400.0
2010-06-09 14:10:00,78.1,78.37,78.08,78.37,22900.0,49.0569,49.2265,49.0444,49.2265,22900.0
2010-06-09 14:15:00,78.37,78.39,78.25,78.36,25500.0,49.2265,49.2391,49.1511,49.2202,25500.0
2010-06-09 14:20:00,78.36,78.38,78.23,78.32,28300.0,49.2202,49.2328,49.1386,49.1951,28300.0
2010-06-09 14:25:00,78.32,78.4,78.22,78.38,19400.0,49.1951,49.2454,49.1323,49.2328,19400.0
2010-06-09 14:30:00,78.38,78.4,78.25,78.26,19400.0,49.2328,49.2454,49.1511,49.1574,19400.0
2010-06-09 14:35:00,78.27,78.34,78.21,78.34,21400.0,49.1637,49.2077,49.126,49.2077,21400.0
2010-06-09 14:40:00,78.33,78.33,78.23,78.27,20200.0,49.2014,49.2014,49.1386,49.1637,20200.0
2010-06-09 14:45:00,78.27,78.36,78.11,78.14,23000.0,49.1637,49.2202,49.0632,49.082,23000.0
2010-06-09 14:50:00,78.14,78.17,77.99,77.99,19600.0,49.082,49.1009,48.9878,48.9878,19600.0
2010-06-09 14:55:00,77.99,78.03,77.79,77.79,27300.0,48.9878,49.0129,48.8622,48.8622,27300.0
2010-06-09 15:00:00,77.81,77.89,77.74,77.82,30300.0,48.8748,48.925,48.8308,48.881,30300.0
2010-06-09 15:05:00,77.83,77.92,77.78,77.86,24000.0,48.8873,48.9439,48.8559,48.9062,24000.0
2010-06-09 15:10:00,77.84,77.84,77.61,77.7,17900.0,48.8936,48.8936,48.7491,48.8057,17900.0
2010-06-09 15:15:00,77.7,77.75,77.49,77.53,27100.0,48.8057,48.8371,48.6738,48.6989,27100.0
2010-06-09 15:20:00,77.52,77.69,77.45,77.69,36600.0,48.6926,48.7994,48.6486,48.7994,36600.0
2010-06-09 15:25:00,77.69,77.84,77.66,77.83,32700.0,48.7994,48.8936,48.7805,48.8873,32700.0
2010-06-09 15:30:00,77.83,77.83,77.5,77.51,34000.0,48.8873,48.8873,48.68,48.6863,34000.0
2010-06-09 15:35:00,77.51,77.57,77.26,77.32,48100.0,48.6863,48.724,48.5293,48.567,48100.0
2010-06-09 15:40:00,77.32,77.4,77.25,77.32,66000.0,48.567,48.6172,48.523,48.567,66000.0
2010-06-09 15:45:00,77.29,77.34,77.19,77.28,97700.0,48.5481,48.5795,48.4853,48.5419,97700.0
2010-06-09 15:50:00,77.28,77.3,77.17,77.28,88300.0,48.5419,48.5544,48.4728,48.5419,88300.0
2010-06-09 15:55:00,77.27,77.47,77.23,77.34,142800.0,48.5356,48.6612,48.5104,48.5795,142800.0
2010-06-10 09:30:00,77.97,78.45,77.97,78.2,26800.0,48.9753,49.2768,48.9753,49.1197,26800.0
2010-06-10 09:35:00,78.3,78.31,77.99,78.28,7900.0,49.1825,49.1888,48.9878,49.17,7900.0
2010-06-10 09:40:00,78.37,78.47,78.01,78.06,15200.0,49.2265,49.2893,49.0004,49.0318,15200.0
2010-06-10 09:45:00,78.11,78.35,78.08,78.34,20500.0,49.0632,49.214,49.0444,49.2077,20500.0
2010-06-10 09:50:00,78.34,78.74,78.21,78.5,29100.0,49.2077,49.4589,49.126,49.3082,29100.0
2010-06-10 09:55:00,78.5,78.67,78.43,78.67,11100.0,49.3082,49.415,49.2642,49.415,11100.0
2010-06-10 10:00:00,78.67,78.83,78.63,78.67,21800.0,49.415,49.5155,49.3898,49.415,21800.0
2010-06-10 10:05:00,78.69,78.77,78.48,78.58,20000.0,49.4275,49.4778,49.2956,49.3584,20000.0
2010-06-10 10:10:00,78.55,78.66,78.44,78.58,19200.0,49.3396,49.4087,49.2705,49.3584,19200.0
2010-06-10 10:15:00,78.58,78.63,78.51,78.57,18900.0,49.3584,49.3898,49.3145,49.3521,18900.0
2010-06-10 10:20:00,78.55,78.56,78.28,78.34,34500.0,49.3396,49.3459,49.17,49.2077,34500.0
2010-06-10 10:25:00,78.34,78.34,78.19,78.32,26100.0,49.2077,49.2077,49.1134,49.1951,26100.0
2010-06-10 10:30:00,78.32,78.61,78.32,78.61,19000.0,49.1951,49.3773,49.1951,49.3773,19000.0
2010-06-10 10:35:00,78.58,78.64,78.39,78.46,22300.0,49.3584,49.3961,49.2391,49.283,22300.0
2010-06-10 10:40:00,78.46,78.54,78.41,78.54,17200.0,49.283,49.3333,49.2516,49.3333,17200.0
2010-06-10 10:45:00,78.56,78.59,78.51,78.58,17800.0,49.3459,49.3647,49.3145,49.3584,17800.0
2010-06-10 10:50:00,78.58,78.59,78.51,78.55,18300.0,49.3584,49.3647,49.3145,49.3396,18300.0
2010-06-10 10:55:00,78.55,78.69,78.45,78.62,21500.0,49.3396,49.4275,49.2768,49.3835,21500.0
2010-06-10 11:00:00,78.61,78.71,78.61,78.63,18400.0,49.3773,49.4401,49.3773,49.3898,18400.0
2010-06-10 11:05:00,78.63,78.71,78.51,78.51,17800.0,49.3898,49.4401,49.3145,49.3145,17800.0
2010-06-10 11:10:00,78.51,78.54,78.28,78.32,27400.0,49.3145,49.3333,49.17,49.1951,27400.0
2010-06-10 11:15:00,78.32,78.43,78.32,78.4,15800.0,49.1951,49.2642,49.1951,49.2454,15800.0
2010-06-10 11:20:00,78.42,78.45,78.35,78.35,16900.0,49.2579,49.2768,49.214,49.214,16900.0
2010-06-10 11:25:00,78.33,78.36,78.17,78.17,24300.0,49.2014,49.2202,49.1009,49.1009,24300.0
2010-06-10 11:30:00,78.17,78.18,77.99,78.0,71900.0,49.1009,49.1072,48.9878,48.9941,71900.0
2010-06-10 11:35:00,77.99,78.03,77.97,78.01,45700.0,48.9878,49.0129,48.9753,49.0004,45700.0
2010-06-10 11:40:00,78.01,78.01,77.78,77.78,34600.0,49.0004,49.0004,48.8559,48.8559,34600.0
2010-06-10 11:45:00,77.78,77.81,77.6,77.61,31000.0,48.8559,48.8748,48.7429,48.7491,31000.0
2010-06-10 11:50:00,77.61,77.66,77.53,77.58,53200.0,48.7491,48.7805,48.6989,48.7303,53200.0
2010-06-10 11:55:00,77.6,77.65,77.58,77.65,21800.0,48.7429,48.7743,48.7303,48.7743,21800.0
2010-06-10 12:00:00,77.65,77.71,77.6,77.62,29600.0,48.7743,48.8119,48.7429,48.7554,29600.0
2010-06-10 12:05:00,77.62,77.65,77.55,77.56,12000.0,48.7554,48.7743,48.7114,48.7177,12000.0
2010-06-10 12:10:00,77.59,77.64,77.54,77.63,11000.0,48.7366,48.768,48.7052,48.7617,11000.0
2010-06-10 12:15:00,77.62,77.77,77.6,77.66,15300.0,48.7554,48.8496,48.7429,48.7805,15300.0
2010-06-10 12:20:00,77.67,77.82,77.65,77.78,17100.0,48.7868,48.881,48.7743,48.8559,17100.0
2010-06-10 12:25:00,77.79,77.84,77.72,77.8,17800.0,48.8622,48.8936,48.8182,48.8685,17800.0
2010-06-10 12:30:00,77.81,78.03,77.81,77.92,15400.0,48.8748,49.0129,48.8748,48.9439,15400.0
2010-06-10 12:35:00,77.92,77.97,77.8,77.9,19900.0,48.9439,48.9753,48.8685,48.9313,19900.0
2010-06-10 12:40:00,77.9,77.9,77.75,77.77,10600.0,48.9313,48.9313,48.8371,48.8496,10600.0
2010-06-10 12:45:00,77.77,77.79,77.67,77.75,16400.0,48.8496,48.8622,48.7868,48.8371,16400.0
2010-06-10 12:50:00,77.73,77.8,77.71,77.76,9200.0,48.8245,48.8685,48.8119,48.8434,9200.0
2010-06-10 12:55:00,77.76,77.82,77.71,77.82,8300.0,48.8434,48.881,48.8119,48.881,8300.0
2010-06-10 13:00:00,77.79,77.83,77.66,77.69,11400.0,48.8622,48.8873,48.7805,48.7994,11400.0
2010-06-10 13:05:00,77.68,77.79,77.68,77.77,17100.0,48.7931,48.8622,48.7931,48.8496,17100.0
2010-06-10 13:10:00,77.75,77.77,77.6,77.69,52900.0,48.8371,48.8496,48.7429,48.7994,52900.0
2010-06-10 13:15:00,77.68,77.7,77.55,77.56,16600.0,48.7931,48.8057,48.7114,48.7177,16600.0
2010-06-10 13:20:00,77.58,77.67,77.52,77.66,22000.0,48.7303,48.7868,48.6926,48.7805,22000.0
2010-06-10 13:25:00,77.66,77.83,77.61,77.71,15900.0,48.7805,48.8873,48.7491,48.8119,15900.0
2010-06-10 13:30:00,77.72,78.2,77.71,77.88,18000.0,48.8182,49.1197,48.8119,48.9187,18000.0
2010-06-10 13:35:00,77.85,77.96,77.82,77.96,11500.0,48.8999,48.969,48.881,48.969,11500.0
2010-06-10 13:40:00,77.96,77.96,77.73,77.79,35600.0,48.969,48.969,48.8245,48.8622,35600.0
2010-06-10 13:45:00,77.79,78.04,77.79,78.02,10900.0,48.8622,49.0192,48.8622,49.0067,10900.0
2010-06-10 13:50:00,78.02,78.04,77.81,77.93,45600.0,49.0067,49.0192,48.8748,48.9501,45600.0
2010-06-10 13:55:00,77.92,77.93,77.85,77.93,8000.0,48.9439,48.9501,48.8999,48.9501,8000.0
2010-06-10 14:00:00,77.93,77.95,77.89,77.9,13300.0,48.9501,48.9627,48.925,48.9313,13300.0
2010-06-10 14:05:00,77.88,77.94,77.83,77.84,13200.0,48.9187,48.9564,48.8873,48.8936,13200.0
2010-06-10 14:10:00,77.87,77.91,77.83,77.89,11000.0,48.9124,48.9376,48.8873,48.925,11000.0
2010-06-10 14:15:00,77.9,78.04,77.89,77.99,13400.0,48.9313,49.0192,48.925,48.9878,13400.0
2010-06-10 14:20:00,78.0,78.06,77.96,78.03,11200.0,48.9941,49.0318,48.969,49.0129,11200.0
2010-06-10 14:25:00,78.04,78.08,78.01,78.02,8200.0,49.0192,49.0444,49.0004,49.0067,8200.0
2010-06-10 14:30:00,78.02,78.14,78.0,78.02,21300.0,49.0067,49.082,48.9941,49.0067,21300.0
2010-06-10 14:35:00,78.03,78.15,78.03,78.04,17200.0,49.0129,49.0883,49.0129,49.0192,17200.0
2010-06-10 14:40:00,78.05,78.3,78.02,78.29,19700.0,49.0255,49.1825,49.0067,49.1763,19700.0
2010-06-10 14:45:00,78.26,78.31,78.19,78.28,17600.0,49.1574,49.1888,49.1134,49.17,17600.0
2010-06-10 14:50:00,78.29,78.29,78.2,78.22,13200.0,49.1763,49.1763,49.1197,49.1323,13200.0
2010-06-10 14:55:00,78.24,78.28,78.13,78.15,14900.0,49.1449,49.17,49.0758,49.0883,14900.0
2010-06-10 15:00:00,78.14,78.22,78.07,78.09,21000.0,49.082,49.1323,49.0381,49.0506,21000.0
2010-06-10 15:05:00,78.11,78.18,78.08,78.14,27100.0,49.0632,49.1072,49.0444,49.082,27100.0
2010-06-10 15:10:00,78.15,78.15,78.02,78.05,19500.0,49.0883,49.0883,49.0067,49.0255,19500.0
2010-06-10 15:15:00,78.03,78.23,78.03,78.2,26300.0,49.0129,49.1386,49.0129,49.1197,26300.0
2010-06-10 15:20:00,78.18,78.36,78.15,78.23,32200.0,49.1072,49.2202,49.0883,49.1386,32200.0
2010-06-10 15:25:00,78.25,78.25,78.19,78.23,23600.0,49.1511,49.1511,49.1134,49.1386,23600.0
2010-06-10 15:30:00,78.23,78.29,78.15,78.23,32100.0,49.1386,49.1763,49.0883,49.1386,32100.0
2010-06-10 15:35:00,78.21,78.24,78.14,78.15,40400.0,49.126,49.1449,49.082,49.0883,40400.0
2010-06-10 15:40:00,78.15,78.28,78.15,78.26,49500.0,49.0883,49.17,49.0883,49.1574,49500.0
2010-06-10 15:45:00,78.26,78.27,78.19,78.25,61200.0,49.1574,49.1637,49.1134,49.1511,61200.0
2010-06-10 15:50:00,78.25,78.47,78.24,78.43,68500.0,49.1511,49.2893,49.1449,49.2642,68500.0
2010-06-10 15:55:00,78.44,78.51,78.41,78.43,126600.0,49.2705,49.3145,49.2516,49.2642,126600.0
2010-06-11 09:30:00,77.81,77.81,77.43,77.47,44600.0,48.8748,48.8748,48.6361,48.6612,44600.0
2010-06-11 09:35:00,77.42,77.78,77.42,77.75,16800.0,48.6298,48.8559,48.6298,48.8371,16800.0
2010-06-11 09:40:00,77.78,77.95,77.75,77.75,16500.0,48.8559,48.9627,48.8371,48.8371,16500.0
2010-06-11 09:45:00,77.76,77.76,77.6,77.68,17200.0,48.8434,48.8434,48.7429,48.7931,17200.0
2010-06-11 09:50:00,77.7,77.86,77.68,77.73,17600.0,48.8057,48.9062,48.7931,48.8245,17600.0
2010-06-11 09:55:00,77.78,78.14,77.76,78.01,28200.0,48.8559,49.082,48.8434,49.0004,28200.0
2010-06-11 10:00:00,77.99,78.15,77.75,78.1,38600.0,48.9878,49.0883,48.8371,49.0569,38600.0
2010-06-11 10:05:00,78.1,78.39,78.0,78.38,20300.0,49.0569,49.2391,48.9941,49.2328,20300.0
2010-06-11 10:10:00,78.39,78.46,78.33,78.39,23200.0,49.2391,49.283,49.2014,49.2391,23200.0
2010-06-11 10:15:00,78.4,78.44,78.31,78.34,17700.0,49.2454,49.2705,49.1888,49.2077,17700.0
2010-06-11 10:20:00,78.34,78.34,78.14,78.14,34400.0,49.2077,49.2077,49.082,49.082,34400.0
2010-06-11 10:25:00,78.14,78.18,78.06,78.1,36500.0,49.082,49.1072,49.0318,49.0569,36500.0
2010-06-11 10:30:00,78.13,78.33,78.11,78.23,24700.0,49.0758,49.2014,49.0632,49.1386,24700.0
2010-06-11 10:35:00,78.23,78.37,78.17,78.31,13400.0,49.1386,49.2265,49.1009,49.1888,13400.0
2010-06-11 10:40:00,78.33,78.44,78.3,78.41,15200.0,49.2014,49.2705,49.1825,49.2516,15200.0
2010-06-11 10:45:00,78.44,78.5,78.41,78.47,15100.0,49.2705,49.3082,49.2516,49.2893,15100.0
2010-06-11 10:50:00,78.49,78.49,78.29,78.29,12600.0,49.3019,49.3019,49.1763,49.1763,12600.0
2010-06-11 10:55:00,78.32,78.43,78.32,78.39,22800.0,49.1951,49.2642,49.1951,49.2391,22800.0
2010-06-11 11:00:00,78.39,78.4,78.28,78.32,12400.0,49.2391,49.2454,49.17,49.1951,12400.0
2010-06-11 11:05:00,78.38,78.38,78.3,78.36,9800.0,49.2328,49.2328,49.1825,49.2202,9800.0
2010-06-11 11:10:00,78.36,78.44,78.23,78.23,30800.0,49.2202,49.2705,49.1386,49.1386,30800.0
2010-06-11 11:15:00,78.21,78.21,78.08,78.16,10400.0,49.126,49.126,49.0444,49.0946,10400.0
2010-06-11 11:20:00,78.18,78.26,78.14,78.14,8700.0,49.1072,49.1574,49.082,49.082,8700.0
2010-06-11 11:25:00,78.14,78.23,78.04,78.07,14700.0,49.082,49.1386,49.0192,49.0381,14700.0
2010-06-11 11:30:00,78.06,78.26,78.05,78.26,11200.0,49.0318,49.1574,49.0255,49.1574,11200.0
2010-06-11 11:35:00,78.26,78.28,78.08,78.09,11000.0,49.1574,49.17,49.0444,49.0506,11000.0
2010-06-11 11:40:00,78.09,78.15,78.07,78.1,7700.0,49.0506,49.0883,49.0381,49.0569,7700.0
2010-06-11 11:45:00,78.11,78.2,78.1,78.18,19500.0,49.0632,49.1197,49.0569,49.1072,19500.0
2010-06-11 11:50:00,78.18,78.38,78.18,78.29,6500.0,49.1072,49.2328,49.1072,49.1763,6500.0
2010-06-11 11:55:00,78.3,78.38,78.27,78.38,8900.0,49.1825,49.2328,49.1637,49.2328,8900.0
2010-06-11 12:00:00,78.39,78.43,78.37,78.39,11400.0,49.2391,49.2642,49.2265,49.2391,11400.0
2010-06-11 12:05:00,78.39,78.43,78.35,78.4,8200.0,49.2391,49.2642,49.214,49.2454,8200.0
2010-06-11 12:10:00,78.43,78.5,78.39,78.5,6400.0,49.2642,49.3082,49.2391,49.3082,6400.0
2010-06-11 12:15:00,78.5,78.5,78.4,78.42,5700.0,49.3082,49.3082,49.2454,49.2579,5700.0
2010-06-11 12:20:00,78.42,78.42,78.35,78.38,4900.0,49.2579,49.2579,49.214,49.2328,4900.0
2010-06-11 12:25:00,78.37,78.38,78.3,78.38,7800.0,49.2265,49.2328,49.1825,49.2328,7800.0
2010-06-11 12:30:00,78.37,78.37,78.27,78.35,5800.0,49.2265,49.2265,49.1637,49.214,5800.0
2010-06-11 12:35:00,78.37,78.4,78.3,78.32,7800.0,49.2265,49.2454,49.1825,49.1951,7800.0
2010-06-11 12:40:00,78.33,78.55,78.31,78.45,8100.0,49.2014,49.3396,49.1888,49.2768,8100.0
2010-06-11 12:45:00,78.45,78.58,78.45,78.55,5300.0,49.2768,49.3584,49.2768,49.3396,5300.0
2010-06-11 12:50:00,78.57,78.58,78.49,78.49,8000.0,49.3521,49.3584,49.3019,49.3019,8000.0
2010-06-11 12:55:00,78.44,78.52,78.35,78.35,28400.0,49.2705,49.3207,49.214,49.214,28400.0
2010-06-11 13:00:00,78.36,78.4,78.32,78.38,28500.0,49.2202,49.2454,49.1951,49.2328,28500.0
2010-06-11 13:05:00,78.37,78.56,78.33,78.43,26600.0,49.2265,49.3459,49.2014,49.2642,26600.0
2010-06-11 13:10:00,78.44,78.58,78.43,78.55,22700.0,49.2705,49.3584,49.2642,49.3396,22700.0
2010-06-11 13:15:00,78.55,78.68,78.55,78.66,11100.0,49.3396,49.4212,49.3396,49.4087,11100.0
2010-06-11 13:20:00,78.66,78.69,78.61,78.63,15800.0,49.4087,49.4275,49.3773,49.3898,15800.0
2010-06-11 13:25:00,78.61,78.69,78.57,78.6,5100.0,49.3773,49.4275,49.3521,49.371,5100.0
2010-06-11 13:30:00,78.61,78.7,78.61,78.63,7600.0,49.3773,49.4338,49.3773,49.3898,7600.0
2010-06-11 13:35:00,78.63,78.68,78.56,78.65,26000.0,49.3898,49.4212,49.3459,49.4024,26000.0
2010-06-11 13:40:00,78.65,78.67,78.56,78.62,13500.0,49.4024,49.415,49.3459,49.3835,13500.0
2010-06-11 13:45:00,78.6,78.63,78.47,78.47,10700.0,49.371,49.3898,49.2893,49.2893,10700.0
2010-06-11 13:50:00,78.46,78.49,78.41,78.42,9700.0,49.283,49.3019,49.2516,49.2579,9700.0
2010-06-11 13:55:00,78.43,78.55,78.43,78.49,9100.0,49.2642,49.3396,49.2642,49.3019,9100.0
2010-06-11 14:00:00,78.47,78.59,78.42,78.53,13100.0,49.2893,49.3647,49.2579,49.327,13100.0
2010-06-11 14:05:00,78.56,78.61,78.48,78.49,16200.0,49.3459,49.3773,49.2956,49.3019,16200.0
2010-06-11 14:10:00,78.49,78.54,78.41,78.42,14700.0,49.3019,49.3333,49.2516,49.2579,14700.0
2010-06-11 14:15:00,78.42,78.43,78.19,78.2,31100.0,49.2579,49.2642,49.1134,49.1197,31100.0
2010-06-11 14:20:00,78.23,78.28,78.09,78.12,23300.0,49.1386,49.17,49.0506,49.0695,23300.0
2010-06-11 14:25:00,78.12,78.14,77.99,78.09,11600.0,49.0695,49.082,48.9878,49.0506,11600.0
2010-06-11 14:30:00,78.1,78.21,78.1,78.19,11100.0,49.0569,49.126,49.0569,49.1134,11100.0
2010-06-11 14:35:00,78.18,78.22,78.14,78.18,12500.0,49.1072,49.1323,49.082,49.1072,12500.0
2010-06-11 14:40:00,78.18,78.27,78.16,78.27,7200.0,49.1072,49.1637,49.0946,49.1637,7200.0
2010-06-11 14:45:00,78.27,78.32,78.25,78.28,20000.0,49.1637,49.1951,49.1511,49.17,20000.0
2010-06-11 14:50:00,78.27,78.36,78.27,78.28,11400.0,49.1637,49.2202,49.1637,49.17,11400.0
2010-06-11 14:55:00,78.28,78.37,78.27,78.31,12100.0,49.17,49.2265,49.1637,49.1888,12100.0
2010-06-11 15:00:00,78.3,78.38,78.3,78.33,14900.0,49.1825,49.2328,49.1825,49.2014,14900.0
2010-06-11 15:05:00,78.33,78.34,78.22,78.27,15600.0,49.2014,49.2077,49.1323,49.1637,15600.0
2010-06-11 15:10:00,78.26,78.34,78.21,78.29,15600.0,49.1574,49.2077,49.126,49.1763,15600.0
2010-06-11 15:15:00,78.29,78.39,78.29,78.37,16100.0,49.1763,49.2391,49.1763,49.2265,16100.0
2010-06-11 15:20:00,78.36,78.39,78.32,78.38,13200.0,49.2202,49.2391,49.1951,49.2328,13200.0
2010-06-11 15:25:00,78.4,78.54,78.36,78.47,28600.0,49.2454,49.3333,49.2202,49.2893,28600.0
2010-06-11 15:30:00,78.46,78.55,78.42,78.49,21800.0,49.283,49.3396,49.2579,49.3019,21800.0
2010-06-11 15:35:00,78.47,78.49,78.42,78.46,21500.0,49.2893,49.3019,49.2579,49.283,21500.0
2010-06-11 15:40:00,78.47,78.64,78.47,78.61,27800.0,49.2893,49.3961,49.2893,49.3773,27800.0
2010-06-11 15:45:00,78.61,78.78,78.58,78.78,33500.0,49.3773,49.484,49.3584,49.484,33500.0
2010-06-11 15:50:00,78.78,78.81,78.66,78.81,48500.0,49.484,49.5029,49.4087,49.5029,48500.0
2010-06-11 15:55:00,78.82,78.86,78.72,78.78,72400.0,49.5092,49.5343,49.4464,49.484,72400.0
2010-06-14 09:30:00,79.25,79.96,79.25,79.79,49300.0,49.7793,50.2252,49.7793,50.1185,49300.0
2010-06-14 09:35:00,79.79,79.82,79.66,79.69,24800.0,50.1185,50.1373,50.0368,50.0556,24800.0
2010-06-14 09:40:00,79.7,79.97,79.65,79.86,32400.0,50.0619,50.2315,50.0305,50.1624,32400.0
2010-06-14 09:45:00,79.85,79.96,79.8,79.95,23200.0,50.1561,50.2252,50.1247,50.219,23200.0
2010-06-14 09:50:00,79.92,79.99,79.84,79.84,18600.0,50.2001,50.2441,50.1499,50.1499,18600.0
2010-06-14 09:55:00,79.85,79.95,79.76,79.93,19500.0,50.1561,50.219,50.0996,50.2064,19500.0
2010-06-14 10:00:00,79.93,80.05,79.88,80.02,43800.0,50.2064,50.2818,50.175,50.2629,43800.0
2010-06-14 10:05:00,80.03,80.11,79.99,80.0,35600.0,50.2692,50.3195,50.2441,50.2504,35600.0
2010-06-14 10:10:00,79.99,80.34,79.99,80.18,88300.0,50.2441,50.4639,50.2441,50.3634,88300.0
2010-06-14 10:15:00,80.15,80.39,80.15,80.36,48100.0,50.3446,50.4953,50.3446,50.4765,48100.0
2010-06-14 10:20:00,80.38,80.39,80.3,80.36,32100.0,50.4891,50.4953,50.4388,50.4765,32100.0
2010-06-14 10:25:00,80.36,80.41,80.27,80.29,67600.0,50.4765,50.5079,50.42,50.4325,67600.0
2010-06-14 10:30:00,80.31,80.33,80.16,80.22,20900.0,50.4451,50.4576,50.3509,50.3886,20900.0
2010-06-14 10:35:00,80.19,80.2,80.0,80.0,28300.0,50.3697,50.376,50.2504,50.2504,28300.0
2010-06-14 10:40:00,80.0,80.05,79.98,79.99,55200.0,50.2504,50.2818,50.2378,50.2441,55200.0
2010-06-14 10:45:00,80.0,80.05,79.99,80.0,36400.0,50.2504,50.2818,50.2441,50.2504,36400.0
2010-06-14 10:50:00,80.01,80.05,79.98,80.0,35800.0,50.2566,50.2818,50.2378,50.2504,35800.0
2010-06-14 10:55:00,80.0,80.17,80.0,80.16,41400.0,50.2504,50.3571,50.2504,50.3509,41400.0
2010-06-14 11:00:00,80.17,80.37,80.14,80.35,20300.0,50.3571,50.4828,50.3383,50.4702,20300.0
2010-06-14 11:05:00,80.36,80.5,80.36,80.5,18400.0,50.4765,50.5644,50.4765,50.5644,18400.0
2010-06-14 11:10:00,80.5,80.51,80.4,80.4,31000.0,50.5644,50.5707,50.5016,50.5016,31000.0
2010-06-14 11:15:00,80.41,80.42,80.34,80.39,8600.0,50.5079,50.5142,50.4639,50.4953,8600.0
2010-06-14 11:20:00,80.39,80.5,80.39,80.44,25100.0,50.4953,50.5644,50.4953,50.5267,25100.0
2010-06-14 11:25:00,80.44,80.45,80.33,80.37,13300.0,50.5267,50.533,50.4576,50.4828,13300.0
2010-06-14 11:30:00,80.36,80.43,80.36,80.41,21000.0,50.4765,50.5205,50.4765,50.5079,21000.0
2010-06-14 11:35:00,80.41,80.43,80.37,80.38,18100.0,50.5079,50.5205,50.4828,50.4891,18100.0
2010-06-14 11:40:00,80.38,80.51,80.38,80.47,19900.0,50.4891,50.5707,50.4891,50.5456,19900.0
2010-06-14 11:45:00,80.46,80.47,80.39,80.4,39300.0,50.5393,50.5456,50.4953,50.5016,39300.0
2010-06-14 11:50:00,80.41,80.41,80.33,80.36,29600.0,50.5079,50.5079,50.4576,50.4765,29600.0
2010-06-14 11:55:00,80.36,80.36,80.27,80.28,14400.0,50.4765,50.4765,50.42,50.4262,14400.0
2010-06-14 12:00:00,80.27,80.3,80.23,80.26,44700.0,50.42,50.4388,50.3948,50.4137,44700.0
2010-06-14 12:05:00,80.25,80.3,80.22,80.3,23700.0,50.4074,50.4388,50.3886,50.4388,23700.0
2010-06-14 12:10:00,80.29,80.34,80.23,80.31,13000.0,50.4325,50.4639,50.3948,50.4451,13000.0
2010-06-14 12:15:00,80.29,80.3,80.26,80.28,5900.0,50.4325,50.4388,50.4137,50.4262,5900.0
2010-06-14 12:20:00,80.29,80.43,80.29,80.38,13500.0,50.4325,50.5205,50.4325,50.4891,13500.0
2010-06-14 12:25:00,80.36,80.42,80.32,80.4,11200.0,50.4765,50.5142,50.4514,50.5016,11200.0
2010-06-14 12:30:00,80.39,80.45,80.38,80.44,22300.0,50.4953,50.533,50.4891,50.5267,22300.0
2010-06-14 12:35:00,80.45,80.52,80.44,80.46,28300.0,50.533,50.577,50.5267,50.5393,28300.0
2010-06-14 12:40:00,80.47,80.5,80.46,80.47,10800.0,50.5456,50.5644,50.5393,50.5456,10800.0
2010-06-14 12:45:00,80.48,80.5,80.37,80.39,15800.0,50.5519,50.5644,50.4828,50.4953,15800.0
2010-06-14 12:50:00,80.38,80.43,80.36,80.43,13500.0,50.4891,50.5205,50.4765,50.5205,13500.0
2010-06-14 12:55:00,80.43,80.43,80.33,80.33,23100.0,50.5205,50.5205,50.4576,50.4576,23100.0
2010-06-14 13:00:00,80.32,80.46,80.26,80.45,17600.0,50.4514,50.5393,50.4137,50.533,17600.0
2010-06-14 13:05:00,80.47,80.48,80.28,80.36,34500.0,50.5456,50.5519,50.4262,50.4765,34500.0
2010-06-14 13:10:00,80.38,80.5,80.38,80.49,21500.0,50.4891,50.5644,50.4891,50.5581,21500.0
2010-06-14 13:15:00,80.48,80.54,80.46,80.5,13600.0,50.5519,50.5896,50.5393,50.5644,13600.0
2010-06-14 13:20:00,80.51,80.67,80.51,80.66,14700.0,50.5707,50.6712,50.5707,50.6649,14700.0
2010-06-14 13:25:00,80.65,80.65,80.55,80.55,19700.0,50.6586,50.6586,50.5958,50.5958,19700.0
2010-06-14 13:30:00,80.58,80.6,80.51,80.51,9200.0,50.6147,50.6272,50.5707,50.5707,9200.0
2010-06-14 13:35:00,80.52,80.63,80.52,80.62,48900.0,50.577,50.6461,50.577,50.6398,48900.0
2010-06-14 13:40:00,80.61,80.62,80.56,80.56,2000.0,50.6335,50.6398,50.6021,50.6021,2000.0
2010-06-14 13:45:00,80.56,80.62,80.56,80.57,12700.0,50.6021,50.6398,50.6021,50.6084,12700.0
2010-06-14 13:50:00,80.49,80.52,80.27,80.3,13400.0,50.5581,50.577,50.42,50.4388,13400.0
2010-06-14 13:55:00,80.3,80.34,80.23,80.26,8400.0,50.4388,50.4639,50.3948,50.4137,8400.0
2010-06-14 14:00:00,80.21,80.26,80.13,80.21,17000.0,50.3823,50.4137,50.332,50.3823,17000.0
2010-06-14 14:05:00,80.2,80.23,80.06,80.22,19400.0,50.376,50.3948,50.2881,50.3886,19400.0
2010-06-14 14:10:00,80.21,80.3,80.21,80.29,6200.0,50.3823,50.4388,50.3823,50.4325,6200.0
2010-06-14 14:15:00,80.29,80.29,80.09,80.17,11400.0,50.4325,50.4325,50.3069,50.3571,11400.0
2010-06-14 14:20:00,80.18,80.2,80.09,80.2,13000.0,50.3634,50.376,50.3069,50.376,13000.0
2010-06-14 14:25:00,80.24,80.31,80.17,80.28,7600.0,50.4011,50.4451,50.3571,50.4262,7600.0
2010-06-14 14:30:00,80.3,80.31,80.07,80.07,15200.0,50.4388,50.4451,50.2943,50.2943,15200.0
2010-06-14 14:35:00,80.06,80.2,80.06,80.09,27600.0,50.2881,50.376,50.2881,50.3069,27600.0
2010-06-14 14:40:00,80.07,80.14,80.0,80.12,17600.0,50.2943,50.3383,50.2504,50.3257,17600.0
2010-06-14 14:45:00,80.14,80.21,80.1,80.18,20200.0,50.3383,50.3823,50.3132,50.3634,20200.0
2010-06-14 14:50:00,80.17,80.28,80.17,80.22,12000.0,50.3571,50.4262,50.3571,50.3886,12000.0
2010-06-14 14:55:00,80.21,80.24,80.15,80.24,15500.0,50.3823,50.4011,50.3446,50.4011,15500.0
2010-06-14 15:00:00,80.24,80.29,80.09,80.1,15200.0,50.4011,50.4325,50.3069,50.3132,15200.0
2010-06-14 15:05:00,80.09,80.19,80.07,80.19,18200.0,50.3069,50.3697,50.2943,50.3697,18200.0
2010-06-14 15:10:00,80.19,80.2,80.11,80.15,13800.0,50.3697,50.376,50.3195,50.3446,13800.0
2010-06-14 15:15:00,80.14,80.29,80.14,80.22,14900.0,50.3383,50.4325,50.3383,50.3886,14900.0
2010-06-14 15:20:00,80.21,80.24,80.06,80.07,20500.0,50.3823,50.4011,50.2881,50.2943,20500.0
2010-06-14 15:25:00,80.06,80.08,79.96,80.04,24500.0,50.2881,50.3006,50.2252,50.2755,24500.0
2010-06-14 15:30:00,80.04,80.04,79.94,79.94,46400.0,50.2755,50.2755,50.2127,50.2127,46400.0
2010-06-14 15:35:00,79.94,79.96,79.85,79.93,71600.0,50.2127,50.2252,50.1561,50.2064,71600.0
2010-06-14 15:40:00,79.91,79.97,79.85,79.93,56000.0,50.1938,50.2315,50.1561,50.2064,56000.0
2010-06-14 15:45:00,79.94,80.03,79.89,80.0,124700.0,50.2127,50.2692,50.1813,50.2504,124700.0
2010-06-14 15:50:00,79.98,79.99,79.64,79.75,81600.0,50.2378,50.2441,50.0242,50.0933,81600.0
2010-06-14 15:55:00,79.76,79.79,79.64,79.68,128500.0,50.0996,50.1185,50.0242,50.0494,128500.0
2010-06-15 09:30:00,80.19,80.56,80.18,80.29,23600.0,50.3697,50.6021,50.3634,50.4325,23600.0
2010-06-15 09:35:00,80.28,80.69,80.21,80.55,13800.0,50.4262,50.6838,50.3823,50.5958,13800.0
2010-06-15 09:40:00,80.56,80.82,80.55,80.79,14000.0,50.6021,50.7654,50.5958,50.7466,14000.0
2010-06-15 09:45:00,80.85,80.89,80.73,80.73,8300.0,50.7843,50.8094,50.7089,50.7089,8300.0
2010-06-15 09:50:00,80.68,80.84,80.61,80.61,14000.0,50.6775,50.778,50.6335,50.6335,14000.0
2010-06-15 09:55:00,80.6,80.66,80.47,80.48,16800.0,50.6272,50.6649,50.5456,50.5519,16800.0
2010-06-15 10:00:00,80.48,80.5,80.37,80.41,38000.0,50.5519,50.5644,50.4828,50.5079,38000.0
2010-06-15 10:05:00,80.39,80.47,80.3,80.32,30100.0,50.4953,50.5456,50.4388,50.4514,30100.0
2010-06-15 10:10:00,80.31,80.32,80.17,80.21,13600.0,50.4451,50.4514,50.3571,50.3823,13600.0
2010-06-15 10:15:00,80.21,80.22,80.06,80.15,12400.0,50.3823,50.3886,50.2881,50.3446,12400.0
2010-06-15 10:20:00,80.17,80.18,80.05,80.11,27500.0,50.3571,50.3634,50.2818,50.3195,27500.0
2010-06-15 10:25:00,80.12,80.27,80.08,80.23,32600.0,50.3257,50.42,50.3006,50.3948,32600.0
2010-06-15 10:30:00,80.25,80.36,80.23,80.26,12100.0,50.4074,50.4765,50.3948,50.4137,12100.0
2010-06-15 10:35:00,80.29,80.33,80.24,80.26,13200.0,50.4325,50.4576,50.4011,50.4137,13200.0
2010-06-15 10:40:00,80.25,80.28,80.21,80.21,19000.0,50.4074,50.4262,50.3823,50.3823,19000.0
2010-06-15 10:45:00,80.21,80.28,80.18,80.22,19900.0,50.3823,50.4262,50.3634,50.3886,19900.0
2010-06-15 10:50:00,80.22,80.27,80.19,80.27,8500.0,50.3886,50.42,50.3697,50.42,8500.0
2010-06-15 10:55:00,80.26,80.29,80.15,80.22,12900.0,50.4137,50.4325,50.3446,50.3886,12900.0
2010-06-15 11:00:00,80.23,80.27,80.21,80.24,17500.0,50.3948,50.42,50.3823,50.4011,17500.0
2010-06-15 11:05:00,80.22,80.22,80.13,80.15,7200.0,50.3886,50.3886,50.332,50.3446,7200.0
2010-06-15 11:10:00,80.15,80.2,80.1,80.11,6300.0,50.3446,50.376,50.3132,50.3195,6300.0
2010-06-15 11:15:00,80.11,80.14,80.03,80.08,24500.0,50.3195,50.3383,50.2692,50.3006,24500.0
2010-06-15 11:20:00,80.09,80.1,80.05,80.06,9300.0,50.3069,50.3132,50.2818,50.2881,9300.0
2010-06-15 11:25:00,80.05,80.07,79.99,80.01,19800.0,50.2818,50.2943,50.2441,50.2566,19800.0
2010-06-15 11:30:00,80.01,80.09,79.99,80.06,15900.0,50.2566,50.3069,50.2441,50.2881,15900.0
2010-06-15 11:35:00,80.06,80.12,80.01,80.01,8600.0,50.2881,50.3257,50.2566,50.2566,8600.0
2010-06-15 11:40:00,80.02,80.09,79.98,80.01,34000.0,50.2629,50.3069,50.2378,50.2566,34000.0
2010-06-15 11:45:00,80.0,80.04,79.97,80.01,37700.0,50.2504,50.2755,50.2315,50.2566,37700.0
2010-06-15 11:50:00,80.01,80.07,79.98,80.0,32400.0,50.2566,50.2943,50.2378,50.2504,32400.0
2010-06-15 11:55:00,80.0,80.04,79.96,79.99,34300.0,50.2504,50.2755,50.2252,50.2441,34300.0
2010-06-15 12:00:00,79.99,80.04,79.99,79.99,25500.0,50.2441,50.2755,50.2441,50.2441,25500.0
2010-06-15 12:05:00,80.01,80.08,79.99,80.04,26200.0,50.2566,50.3006,50.2441,50.2755,26200.0
2010-06-15 12:10:00,80.04,80.18,80.03,80.18,30000.0,50.2755,50.3634,50.2692,50.3634,30000.0
2010-06-15 12:15:00,80.16,80.17,80.05,80.11,27000.0,50.3509,50.3571,50.2818,50.3195,27000.0
2010-06-15 12:20:00,80.11,80.17,79.99,79.99,19800.0,50.3195,50.3571,50.2441,50.2441,19800.0
2010-06-15 12:25:00,80.0,80.06,79.98,79.99,15800.0,50.2504,50.2881,50.2378,50.2441,15800.0
2010-06-15 12:30:00,80.0,80.04,79.99,80.03,19200.0,50.2504,50.2755,50.2441,50.2692,19200.0
2010-06-15 12:35:00,80.02,80.04,79.99,80.0,22100.0,50.2629,50.2755,50.2441,50.2504,22100.0
2010-06-15 12:40:00,79.99,80.02,79.96,80.0,38200.0,50.2441,50.2629,50.2252,50.2504,38200.0
2010-06-15 12:45:00,80.01,80.04,79.98,80.0,23200.0,50.2566,50.2755,50.2378,50.2504,23200.0
2010-06-15 12:50:00,80.0,80.03,79.99,79.99,14600.0,50.2504,50.2692,50.2441,50.2441,14600.0
2010-06-15 12:55:00,80.0,80.04,79.97,80.04,30700.0,50.2504,50.2755,50.2315,50.2755,30700.0
2010-06-15 13:00:00,80.04,80.08,80.0,80.04,17800.0,50.2755,50.3006,50.2504,50.2755,17800.0
2010-06-15 13:05:00,80.06,80.06,79.99,80.0,19800.0,50.2881,50.2881,50.2441,50.2504,19800.0
2010-06-15 13:10:00,79.99,80.05,79.99,80.02,23400.0,50.2441,50.2818,50.2441,50.2629,23400.0
2010-06-15 13:15:00,80.02,80.1,80.01,80.09,21900.0,50.2629,50.3132,50.2566,50.3069,21900.0
2010-06-15 13:20:00,80.08,80.14,80.04,80.1,24200.0,50.3006,50.3383,50.2755,50.3132,24200.0
2010-06-15 13:25:00,80.09,80.1,80.01,80.06,16100.0,50.3069,50.3132,50.2566,50.2881,16100.0
2010-06-15 13:30:00,80.05,80.1,80.02,80.05,16000.0,50.2818,50.3132,50.2629,50.2818,16000.0
2010-06-15 13:35:00,80.06,80.08,80.0,80.01,18200.0,50.2881,50.3006,50.2504,50.2566,18200.0
2010-06-15 13:40:00,80.0,80.02,79.98,79.99,32700.0,50.2504,50.2629,50.2378,50.2441,32700.0
2010-06-15 13:45:00,80.0,80.03,79.99,80.01,26100.0,50.2504,50.2692,50.2441,50.2566,26100.0
2010-06-15 13:50:00,80.0,80.07,80.0,80.0,15500.0,50.2504,50.2943,50.2504,50.2504,15500.0
2010-06-15 13:55:00,80.0,80.05,79.95,80.05,45600.0,50.2504,50.2818,50.219,50.2818,45600.0
2010-06-15 14:00:00,80.04,80.15,80.03,80.12,17900.0,50.2755,50.3446,50.2692,50.3257,17900.0
2010-06-15 14:05:00,80.12,80.13,80.04,80.12,23700.0,50.3257,50.332,50.2755,50.3257,23700.0
2010-06-15 14:10:00,80.14,80.14,80.05,80.05,18300.0,50.3383,50.3383,50.2818,50.2818,18300.0
2010-06-15 14:15:00,80.07,80.24,80.05,80.21,35500.0,50.2943,50.4011,50.2818,50.3823,35500.0
2010-06-15 14:20:00,80.21,80.31,80.21,80.23,30700.0,50.3823,50.4451,50.3823,50.3948,30700.0
2010-06-15 14:25:00,80.23,80.25,80.16,80.16,15700.0,50.3948,50.4074,50.3509,50.3509,15700.0
2010-06-15 14:30:00,80.17,80.19,80.13,80.15,20100.0,50.3571,50.3697,50.332,50.3446,20100.0
2010-06-15 14:35:00,80.14,80.28,80.14,80.21,23200.0,50.3383,50.4262,50.3383,50.3823,23200.0
2010-06-15 14:40:00,80.22,80.25,80.14,80.18,27700.0,50.3886,50.4074,50.3383,50.3634,27700.0
2010-06-15 14:45:00,80.17,80.21,80.11,80.19,26500.0,50.3571,50.3823,50.3195,50.3697,26500.0
2010-06-15 14:50:00,80.19,80.26,80.19,80.22,21700.0,50.3697,50.4137,50.3697,50.3886,21700.0
2010-06-15 14:55:00,80.22,80.32,80.2,80.31,22900.0,50.3886,50.4514,50.376,50.4451,22900.0
2010-06-15 15:00:00,80.31,80.34,80.18,80.2,30500.0,50.4451,50.4639,50.3634,50.376,30500.0
2010-06-15 15:05:00,80.21,80.38,80.21,80.36,42300.0,50.3823,50.4891,50.3823,50.4765,42300.0
2010-06-15 15:10:00,80.35,80.39,80.3,80.32,18600.0,50.4702,50.4953,50.4388,50.4514,18600.0
2010-06-15 15:15:00,80.32,80.46,80.29,80.38,23100.0,50.4514,50.5393,50.4325,50.4891,23100.0
2010-06-15 15:20:00,80.37,80.53,80.37,80.51,28200.0,50.4828,50.5833,50.4828,50.5707,28200.0
2010-06-15 15:25:00,80.51,80.58,80.49,80.55,19000.0,50.5707,50.6147,50.5581,50.5958,19000.0
2010-06-15 15:30:00,80.55,80.58,80.48,80.51,29500.0,50.5958,50.6147,50.5519,50.5707,29500.0
2010-06-15 15:35:00,80.52,80.72,80.51,80.69,54700.0,50.577,50.7026,50.5707,50.6838,54700.0
2010-06-15 15:40:00,80.69,80.76,80.68,80.69,50800.0,50.6838,50.7277,50.6775,50.6838,50800.0
2010-06-15 15:45:00,80.68,80.74,80.65,80.67,71000.0,50.6775,50.7152,50.6586,50.6712,71000.0
2010-06-15 15:50:00,80.68,80.79,80.68,80.79,83900.0,50.6775,50.7466,50.6775,50.7466,83900.0
2010-06-15 15:55:00,80.78,80.83,80.71,80.8,144400.0,50.7403,50.7717,50.6963,50.7529,144400.0
2010-06-16 09:30:00,80.46,80.75,80.42,80.75,19200.0,50.5393,50.7215,50.5142,50.7215,19200.0
2010-06-16 09:35:00,80.72,80.98,80.61,80.96,16200.0,50.7026,50.8659,50.6335,50.8534,16200.0
2010-06-16 09:40:00,80.95,81.05,80.89,81.05,16600.0,50.8471,50.9099,50.8094,50.9099,16600.0
2010-06-16 09:45:00,81.04,81.18,80.99,81.0,20000.0,50.9036,50.9916,50.8722,50.8785,20000.0
2010-06-16 09:50:00,80.99,81.12,80.98,81.08,24400.0,50.8722,50.9539,50.8659,50.9287,24400.0
2010-06-16 09:55:00,81.11,81.17,81.04,81.17,17300.0,50.9476,50.9853,50.9036,50.9853,17300.0
2010-06-16 10:00:00,81.2,81.37,81.18,81.18,32300.0,51.0041,51.1109,50.9916,50.9916,32300.0
2010-06-16 10:05:00,81.16,81.2,81.03,81.04,13200.0,50.979,51.0041,50.8973,50.9036,13200.0
2010-06-16 10:10:00,81.05,81.16,81.02,81.16,11900.0,50.9099,50.979,50.8911,50.979,11900.0
2010-06-16 10:15:00,81.16,81.23,81.12,81.19,24900.0,50.979,51.023,50.9539,50.9978,24900.0
2010-06-16 10:20:00,81.17,81.2,81.07,81.17,11600.0,50.9853,51.0041,50.9225,50.9853,11600.0
2010-06-16 10:25:00,81.16,81.16,81.02,81.07,13000.0,50.979,50.979,50.8911,50.9225,13000.0
2010-06-16 10:30:00,81.04,81.14,80.96,81.08,18800.0,50.9036,50.9664,50.8534,50.9287,18800.0
2010-06-16 10:35:00,81.1,81.25,81.1,81.15,21900.0,50.9413,51.0355,50.9413,50.9727,21900.0
2010-06-16 10:40:00,81.16,81.26,81.16,81.2,17100.0,50.979,51.0418,50.979,51.0041,17100.0
2010-06-16 10:45:00,81.2,81.24,81.17,81.23,5600.0,51.0041,51.0292,50.9853,51.023,5600.0
2010-06-16 10:50:00,81.23,81.29,81.16,81.29,14100.0,51.023,51.0607,50.979,51.0607,14100.0
2010-06-16 10:55:00,81.27,81.32,81.17,81.3,15100.0,51.0481,51.0795,50.9853,51.0669,15100.0
2010-06-16 11:00:00,81.29,81.31,81.26,81.29,8200.0,51.0607,51.0732,51.0418,51.0607,8200.0
2010-06-16 11:05:00,81.3,81.4,81.28,81.34,14300.0,51.0669,51.1297,51.0544,51.0921,14300.0
2010-06-16 11:10:00,81.34,81.4,81.34,81.4,6100.0,51.0921,51.1297,51.0921,51.1297,6100.0
2010-06-16 11:15:00,81.39,81.43,81.35,81.4,7900.0,51.1235,51.1486,51.0983,51.1297,7900.0
2010-06-16 11:20:00,81.41,81.44,81.33,81.42,6600.0,51.136,51.1549,51.0858,51.1423,6600.0
2010-06-16 11:25:00,81.43,81.47,81.42,81.42,7400.0,51.1486,51.1737,51.1423,51.1423,7400.0
2010-06-16 11:30:00,81.41,81.46,81.38,81.4,6500.0,51.136,51.1674,51.1172,51.1297,6500.0
2010-06-16 11:35:00,81.4,81.44,81.36,81.42,6200.0,51.1297,51.1549,51.1046,51.1423,6200.0
2010-06-16 11:40:00,81.41,81.45,81.36,81.38,9500.0,51.136,51.1612,51.1046,51.1172,9500.0
2010-06-16 11:45:00,81.38,81.38,81.32,81.35,6400.0,51.1172,51.1172,51.0795,51.0983,6400.0
2010-06-16 11:50:00,81.36,81.38,81.29,81.36,8500.0,51.1046,51.1172,51.0607,51.1046,8500.0
2010-06-16 11:55:00,81.37,81.42,81.32,81.41,7400.0,51.1109,51.1423,51.0795,51.136,7400.0
2010-06-16 12:00:00,81.44,81.6,81.41,81.58,21200.0,51.1549,51.2554,51.136,51.2428,21200.0
2010-06-16 12:05:00,81.57,81.58,81.53,81.55,7900.0,51.2365,51.2428,51.2114,51.224,7900.0
2010-06-16 12:10:00,81.54,81.56,81.43,81.44,7300.0,51.2177,51.2302,51.1486,51.1549,7300.0
2010-06-16 12:15:00,81.44,81.44,81.26,81.26,18800.0,51.1549,51.1549,51.0418,51.0418,18800.0
2010-06-16 12:20:00,81.26,81.28,81.23,81.23,14500.0,51.0418,51.0544,51.023,51.023,14500.0
2010-06-16 12:25:00,81.24,81.26,81.19,81.25,8400.0,51.0292,51.0418,50.9978,51.0355,8400.0
2010-06-16 12:30:00,81.25,81.27,81.16,81.17,6600.0,51.0355,51.0481,50.979,50.9853,6600.0
2010-06-16 12:35:00,81.17,81.19,81.14,81.14,4400.0,50.9853,50.9978,50.9664,50.9664,4400.0
2010-06-16 12:40:00,81.14,81.14,81.09,81.12,6000.0,50.9664,50.9664,50.935,50.9539,6000.0
2010-06-16 12:45:00,81.13,81.14,81.05,81.07,12400.0,50.9602,50.9664,50.9099,50.9225,12400.0
2010-06-16 12:50:00,81.06,81.11,81.05,81.09,6900.0,50.9162,50.9476,50.9099,50.935,6900.0
2010-06-16 12:55:00,81.11,81.14,81.07,81.1,4900.0,50.9476,50.9664,50.9225,50.9413,4900.0
2010-06-16 13:00:00,81.1,81.1,81.05,81.08,7200.0,50.9413,50.9413,50.9099,50.9287,7200.0
2010-06-16 13:05:00,81.1,81.14,81.09,81.11,8700.0,50.9413,50.9664,50.935,50.9476,8700.0
2010-06-16 13:10:00,81.11,81.14,81.07,81.09,5400.0,50.9476,50.9664,50.9225,50.935,5400.0
2010-06-16 13:15:00,81.09,81.12,80.99,81.02,7900.0,50.935,50.9539,50.8722,50.8911,7900.0
2010-06-16 13:20:00,81.05,81.15,81.05,81.1,9000.0,50.9099,50.9727,50.9099,50.9413,9000.0
2010-06-16 13:25:00,81.1,81.18,81.1,81.16,8100.0,50.9413,50.9916,50.9413,50.979,8100.0
2010-06-16 13:30:00,81.17,81.18,81.12,81.17,6900.0,50.9853,50.9916,50.9539,50.9853,6900.0
2010-06-16 13:35:00,81.19,81.26,81.16,81.22,5100.0,50.9978,51.0418,50.979,51.0167,5100.0
2010-06-16 13:40:00,81.22,81.22,81.12,81.14,6100.0,51.0167,51.0167,50.9539,50.9664,6100.0
2010-06-16 13:45:00,81.14,81.19,81.12,81.19,6400.0,50.9664,50.9978,50.9539,50.9978,6400.0
2010-06-16 13:50:00,81.19,81.29,81.19,81.24,6700.0,50.9978,51.0607,50.9978,51.0292,6700.0
2010-06-16 13:55:00,81.26,81.31,81.24,81.31,5900.0,51.0418,51.0732,51.0292,51.0732,5900.0
2010-06-16 14:00:00,81.32,81.47,81.32,81.44,7200.0,51.0795,51.1737,51.0795,51.1549,7200.0
2010-06-16 14:05:00,81.44,81.48,81.37,81.45,6600.0,51.1549,51.18,51.1109,51.1612,6600.0
2010-06-16 14:10:00,81.44,81.45,81.31,81.32,6500.0,51.1549,51.1612,51.0732,51.0795,6500.0
2010-06-16 14:15:00,81.3,81.33,81.27,81.29,4100.0,51.0669,51.0858,51.0481,51.0607,4100.0
2010-06-16 14:20:00,81.3,81.3,81.22,81.25,5100.0,51.0669,51.0669,51.0167,51.0355,5100.0
2010-06-16 14:25:00,81.22,81.26,81.19,81.22,8000.0,51.0167,51.0418,50.9978,51.0167,8000.0
2010-06-16 14:30:00,81.22,81.27,81.19,81.2,27100.0,51.0167,51.0481,50.9978,51.0041,27100.0
2010-06-16 14:35:00,81.19,81.21,81.12,81.14,10300.0,50.9978,51.0104,50.9539,50.9664,10300.0
2010-06-16 14:40:00,81.14,81.23,81.1,81.17,10200.0,50.9664,51.023,50.9413,50.9853,10200.0
2010-06-16 14:45:00,81.18,81.33,81.12,81.29,10600.0,50.9916,51.0858,50.9539,51.0607,10600.0
2010-06-16 14:50:00,81.3,81.31,81.12,81.22,17000.0,51.0669,51.0732,50.9539,51.0167,17000.0
2010-06-16 14:55:00,81.22,81.24,81.11,81.18,11500.0,51.0167,51.0292,50.9476,50.9916,11500.0
2010-06-16 15:00:00,81.18,81.18,81.04,81.1,14400.0,50.9916,50.9916,50.9036,50.9413,14400.0
2010-06-16 15:05:00,81.08,81.17,81.07,81.1,11400.0,50.9287,50.9853,50.9225,50.9413,11400.0
2010-06-16 15:10:00,81.09,81.21,81.08,81.13,9500.0,50.935,51.0104,50.9287,50.9602,9500.0
2010-06-16 15:15:00,81.12,81.18,81.0,81.01,13400.0,50.9539,50.9916,50.8785,50.8848,13400.0
2010-06-16 15:20:00,81.02,81.04,80.88,80.88,16600.0,50.8911,50.9036,50.8031,50.8031,16600.0
2010-06-16 15:25:00,80.88,81.04,80.87,80.94,15500.0,50.8031,50.9036,50.7968,50.8408,15500.0
2010-06-16 15:30:00,80.94,81.02,80.87,80.98,32700.0,50.8408,50.8911,50.7968,50.8659,32700.0
2010-06-16 15:35:00,80.98,81.11,80.95,81.1,29200.0,50.8659,50.9476,50.8471,50.9413,29200.0
2010-06-16 15:40:00,81.07,81.1,80.91,81.03,36000.0,50.9225,50.9413,50.822,50.8973,36000.0
2010-06-16 15:45:00,81.03,81.22,81.01,81.18,46900.0,50.8973,51.0167,50.8848,50.9916,46900.0
2010-06-16 15:50:00,81.18,81.18,81.01,81.07,64400.0,50.9916,50.9916,50.8848,50.9225,64400.0
2010-06-16 15:55:00,81.06,81.18,81.06,81.13,86100.0,50.9162,50.9916,50.9162,50.9602,86100.0
2010-06-17 09:30:00,80.96,81.17,80.94,81.01,13500.0,50.8534,50.9853,50.8408,50.8848,13500.0
2010-06-17 09:35:00,81.03,81.43,81.0,81.39,6700.0,50.8973,51.1486,50.8785,51.1235,6700.0
2010-06-17 09:40:00,81.4,81.44,81.21,81.29,9100.0,51.1297,51.1549,51.0104,51.0607,9100.0
2010-06-17 09:45:00,81.22,81.28,81.02,81.02,52100.0,51.0167,51.0544,50.8911,50.8911,52100.0
2010-06-17 09:50:00,81.04,81.05,80.85,80.86,21400.0,50.9036,50.9099,50.7843,50.7906,21400.0
2010-06-17 09:55:00,80.86,80.99,80.86,80.93,7700.0,50.7906,50.8722,50.7906,50.8345,7700.0
2010-06-17 10:00:00,80.93,80.93,80.44,80.51,42500.0,50.8345,50.8345,50.5267,50.5707,42500.0
2010-06-17 10:05:00,80.51,80.68,80.44,80.59,28400.0,50.5707,50.6775,50.5267,50.621,28400.0
2010-06-17 10:10:00,80.51,80.63,80.34,80.34,15100.0,50.5707,50.6461,50.4639,50.4639,15100.0
2010-06-17 10:15:00,80.41,80.41,80.2,80.22,15900.0,50.5079,50.5079,50.376,50.3886,15900.0
2010-06-17 10:20:00,80.21,80.24,80.1,80.13,21900.0,50.3823,50.4011,50.3132,50.332,21900.0
2010-06-17 10:25:00,80.13,80.27,79.99,80.27,27700.0,50.332,50.42,50.2441,50.42,27700.0
2010-06-17 10:30:00,80.25,80.3,80.18,80.19,5500.0,50.4074,50.4388,50.3634,50.3697,5500.0
2010-06-17 10:35:00,80.18,80.25,80.09,80.13,50400.0,50.3634,50.4074,50.3069,50.332,50400.0
2010-06-17 10:40:00,80.12,80.33,80.11,80.31,31800.0,50.3257,50.4576,50.3195,50.4451,31800.0
2010-06-17 10:45:00,80.32,80.34,80.22,80.32,20500.0,50.4514,50.4639,50.3886,50.4514,20500.0
2010-06-17 10:50:00,80.31,80.38,80.3,80.36,10600.0,50.4451,50.4891,50.4388,50.4765,10600.0
2010-06-17 10:55:00,80.37,80.4,80.29,80.31,10200.0,50.4828,50.5016,50.4325,50.4451,10200.0
2010-06-17 11:00:00,80.33,80.39,80.18,80.34,10200.0,50.4576,50.4953,50.3634,50.4639,10200.0
2010-06-17 11:05:00,80.32,80.45,80.31,80.4,11100.0,50.4514,50.533,50.4451,50.5016,11100.0
2010-06-17 11:10:00,80.41,80.44,80.34,80.39,30300.0,50.5079,50.5267,50.4639,50.4953,30300.0
2010-06-17 11:15:00,80.39,80.45,80.34,80.38,14000.0,50.4953,50.533,50.4639,50.4891,14000.0
2010-06-17 11:20:00,80.37,80.48,80.37,80.41,11900.0,50.4828,50.5519,50.4828,50.5079,11900.0
2010-06-17 11:25:00,80.41,80.5,80.38,80.39,20600.0,50.5079,50.5644,50.4891,50.4953,20600.0
2010-06-17 11:30:00,80.42,80.55,80.38,80.5,14600.0,50.5142,50.5958,50.4891,50.5644,14600.0
2010-06-17 11:35:00,80.51,80.56,80.46,80.54,23000.0,50.5707,50.6021,50.5393,50.5896,23000.0
2010-06-17 11:40:00,80.54,80.63,80.53,80.6,21100.0,50.5896,50.6461,50.5833,50.6272,21100.0
2010-06-17 11:45:00,80.58,80.65,80.54,80.58,13200.0,50.6147,50.6586,50.5896,50.6147,13200.0
2010-06-17 11:50:00,80.6,80.6,80.55,80.59,5400.0,50.6272,50.6272,50.5958,50.621,5400.0
2010-06-17 11:55:00,80.59,80.65,80.57,80.6,13700.0,50.621,50.6586,50.6084,50.6272,13700.0
2010-06-17 12:00:00,80.59,80.61,80.43,80.45,11400.0,50.621,50.6335,50.5205,50.533,11400.0
2010-06-17 12:05:00,80.45,80.6,80.45,80.56,9500.0,50.533,50.6272,50.533,50.6021,9500.0
2010-06-17 12:10:00,80.56,80.61,80.55,80.6,7300.0,50.6021,50.6335,50.5958,50.6272,7300.0
2010-06-17 12:15:00,80.61,80.62,80.55,80.56,5500.0,50.6335,50.6398,50.5958,50.6021,5500.0
2010-06-17 12:20:00,80.56,80.67,80.56,80.61,8200.0,50.6021,50.6712,50.6021,50.6335,8200.0
2010-06-17 12:25:00,80.64,80.65,80.37,80.44,33800.0,50.6524,50.6586,50.4828,50.5267,33800.0
2010-06-17 12:30:00,80.44,80.61,80.43,80.61,10900.0,50.5267,50.6335,50.5205,50.6335,10900.0
2010-06-17 12:35:00,80.62,80.65,80.58,80.64,8200.0,50.6398,50.6586,50.6147,50.6524,8200.0
2010-06-17 12:40:00,80.65,80.65,80.43,80.5,11200.0,50.6586,50.6586,50.5205,50.5644,11200.0
2010-06-17 12:45:00,80.5,80.5,80.4,80.47,5800.0,50.5644,50.5644,50.5016,50.5456,5800.0
2010-06-17 12:50:00,80.48,80.58,80.48,80.56,7800.0,50.5519,50.6147,50.5519,50.6021,7800.0
2010-06-17 12:55:00,80.54,80.54,80.48,80.49,6300.0,50.5896,50.5896,50.5519,50.5581,6300.0
2010-06-17 13:00:00,80.48,80.49,80.43,80.47,13800.0,50.5519,50.5581,50.5205,50.5456,13800.0
2010-06-17 13:05:00,80.47,80.56,80.47,80.51,4800.0,50.5456,50.6021,50.5456,50.5707,4800.0
2010-06-17 13:10:00,80.5,80.54,80.47,80.5,8200.0,50.5644,50.5896,50.5456,50.5644,8200.0
2010-06-17 13:15:00,80.5,80.58,80.48,80.53,35000.0,50.5644,50.6147,50.5519,50.5833,35000.0
2010-06-17 13:20:00,80.52,80.53,80.47,80.53,16200.0,50.577,50.5833,50.5456,50.5833,16200.0
2010-06-17 13:25:00,80.48,80.51,80.43,80.48,17900.0,50.5519,50.5707,50.5205,50.5519,17900.0
2010-06-17 13:30:00,80.48,80.52,80.47,80.5,11000.0,50.5519,50.577,50.5456,50.5644,11000.0
2010-06-17 13:35:00,80.49,80.54,80.49,80.53,9600.0,50.5581,50.5896,50.5581,50.5833,9600.0
2010-06-17 13:40:00,80.53,80.59,80.5,80.55,9500.0,50.5833,50.621,50.5644,50.5958,9500.0
2010-06-17 13:45:00,80.54,80.58,80.49,80.56,8100.0,50.5896,50.6147,50.5581,50.6021,8100.0
2010-06-17 13:50:00,80.55,80.6,80.51,80.58,9100.0,50.5958,50.6272,50.5707,50.6147,9100.0
2010-06-17 13:55:00,80.6,80.68,80.58,80.67,11400.0,50.6272,50.6775,50.6147,50.6712,11400.0
2010-06-17 14:00:00,80.67,80.75,80.66,80.71,8800.0,50.6712,50.7215,50.6649,50.6963,8800.0
2010-06-17 14:05:00,80.73,80.84,80.72,80.78,9600.0,50.7089,50.778,50.7026,50.7403,9600.0
2010-06-17 14:10:00,80.77,80.83,80.77,80.79,58300.0,50.734,50.7717,50.734,50.7466,58300.0
2010-06-17 14:15:00,80.79,80.79,80.67,80.69,9800.0,50.7466,50.7466,50.6712,50.6838,9800.0
2010-06-17 14:20:00,80.7,80.75,80.67,80.74,22700.0,50.6901,50.7215,50.6712,50.7152,22700.0
2010-06-17 14:25:00,80.72,80.75,80.67,80.67,61400.0,50.7026,50.7215,50.6712,50.6712,61400.0
2010-06-17 14:30:00,80.67,80.67,80.6,80.63,15800.0,50.6712,50.6712,50.6272,50.6461,15800.0
2010-06-17 14:35:00,80.63,80.69,80.63,80.67,9200.0,50.6461,50.6838,50.6461,50.6712,9200.0
2010-06-17 14:40:00,80.65,80.66,80.45,80.45,11600.0,50.6586,50.6649,50.533,50.533,11600.0
2010-06-17 14:45:00,80.45,80.56,80.43,80.51,10600.0,50.533,50.6021,50.5205,50.5707,10600.0
2010-06-17 14:50:00,80.48,80.5,80.41,80.44,19800.0,50.5519,50.5644,50.5079,50.5267,19800.0
2010-06-17 14:55:00,80.43,80.48,80.4,80.42,13000.0,50.5205,50.5519,50.5016,50.5142,13000.0
2010-06-17 15:00:00,80.43,80.45,80.25,80.31,44600.0,50.5205,50.533,50.4074,50.4451,44600.0
2010-06-17 15:05:00,80.3,80.42,80.29,80.37,29500.0,50.4388,50.5142,50.4325,50.4828,29500.0
2010-06-17 15:10:00,80.39,80.43,80.29,80.3,19900.0,50.4953,50.5205,50.4325,50.4388,19900.0
2010-06-17 15:15:00,80.29,80.39,80.27,80.34,42200.0,50.4325,50.4953,50.42,50.4639,42200.0
2010-06-17 15:20:00,80.32,80.44,80.32,80.41,29400.0,50.4514,50.5267,50.4514,50.5079,29400.0
2010-06-17 15:25:00,80.42,80.43,80.31,80.35,24300.0,50.5142,50.5205,50.4451,50.4702,24300.0
2010-06-17 15:30:00,80.35,80.52,80.35,80.5,34600.0,50.4702,50.577,50.4702,50.5644,34600.0
2010-06-17 15:35:00,80.48,80.63,80.48,80.6,42200.0,50.5519,50.6461,50.5519,50.6272,42200.0
2010-06-17 15:40:00,80.59,80.62,80.5,80.52,51100.0,50.621,50.6398,50.5644,50.577,51100.0
2010-06-17 15:45:00,80.53,80.79,80.51,80.78,93000.0,50.5833,50.7466,50.5707,50.7403,93000.0
2010-06-17 15:50:00,80.78,81.0,80.77,80.92,75900.0,50.7403,50.8785,50.734,50.8282,75900.0
2010-06-17 15:55:00,80.92,81.02,80.9,80.95,99500.0,50.8282,50.8911,50.8157,50.8471,99500.0
2010-06-18 09:30:00,81.09,81.09,80.58,80.66,459500.0,50.935,50.935,50.6147,50.6649,459500.0
2010-06-18 09:35:00,80.69,80.88,80.61,80.7,40000.0,50.6838,50.8031,50.6335,50.6901,40000.0
2010-06-18 09:40:00,80.74,80.75,80.47,80.56,44200.0,50.7152,50.7215,50.5456,50.6021,44200.0
2010-06-18 09:45:00,80.56,80.72,80.55,80.69,33400.0,50.6021,50.7026,50.5958,50.6838,33400.0
2010-06-18 09:50:00,80.69,80.75,80.43,80.47,34500.0,50.6838,50.7215,50.5205,50.5456,34500.0
2010-06-18 09:55:00,80.45,80.53,80.28,80.28,15700.0,50.533,50.5833,50.4262,50.4262,15700.0
2010-06-18 10:00:00,80.31,80.37,80.01,80.09,43400.0,50.4451,50.4828,50.2566,50.3069,43400.0
2010-06-18 10:05:00,80.1,80.34,80.1,80.24,24400.0,50.3132,50.4639,50.3132,50.4011,24400.0
2010-06-18 10:10:00,80.25,80.4,80.21,80.22,21600.0,50.4074,50.5016,50.3823,50.3886,21600.0
2010-06-18 10:15:00,80.22,80.32,80.17,80.31,16300.0,50.3886,50.4514,50.3571,50.4451,16300.0
2010-06-18 10:20:00,80.3,80.4,80.3,80.39,11000.0,50.4388,50.5016,50.4388,50.4953,11000.0
2010-06-18 10:25:00,80.42,80.62,80.42,80.6,22100.0,50.5142,50.6398,50.5142,50.6272,22100.0
2010-06-18 10:30:00,80.59,80.66,80.54,80.63,18700.0,50.621,50.6649,50.5896,50.6461,18700.0
2010-06-18 10:35:00,80.65,80.7,80.54,80.65,12900.0,50.6586,50.6901,50.5896,50.6586,12900.0
2010-06-18 10:40:00,80.67,80.72,80.56,80.62,23900.0,50.6712,50.7026,50.6021,50.6398,23900.0
2010-06-18 10:45:00,80.61,80.7,80.58,80.69,20700.0,50.6335,50.6901,50.6147,50.6838,20700.0
2010-06-18 10:50:00,80.7,80.75,80.66,80.67,15100.0,50.6901,50.7215,50.6649,50.6712,15100.0
2010-06-18 10:55:00,80.67,80.86,80.66,80.84,17000.0,50.6712,50.7906,50.6649,50.778,17000.0
2010-06-18 11:00:00,80.84,80.86,80.75,80.76,20300.0,50.778,50.7906,50.7215,50.7277,20300.0
2010-06-18 11:05:00,80.76,80.8,80.7,80.76,11700.0,50.7277,50.7529,50.6901,50.7277,11700.0
2010-06-18 11:10:00,80.78,80.79,80.59,80.63,13600.0,50.7403,50.7466,50.621,50.6461,13600.0
2010-06-18 11:15:00,80.64,80.66,80.54,80.54,14300.0,50.6524,50.6649,50.5896,50.5896,14300.0
2010-06-18 11:20:00,80.54,80.56,80.46,80.48,18200.0,50.5896,50.6021,50.5393,50.5519,18200.0
2010-06-18 11:25:00,80.46,80.5,80.4,80.44,25600.0,50.5393,50.5644,50.5016,50.5267,25600.0
2010-06-18 11:30:00,80.44,80.49,80.35,80.46,31400.0,50.5267,50.5581,50.4702,50.5393,31400.0
2010-06-18 11:35:00,80.48,80.57,80.48,80.52,19000.0,50.5519,50.6084,50.5519,50.577,19000.0
2010-06-18 11:40:00,80.53,80.65,80.47,80.61,10100.0,50.5833,50.6586,50.5456,50.6335,10100.0
2010-06-18 11:45:00,80.61,80.64,80.51,80.64,10800.0,50.6335,50.6524,50.5707,50.6524,10800.0
2010-06-18 11:50:00,80.61,80.66,80.53,80.56,7100.0,50.6335,50.6649,50.5833,50.6021,7100.0
2010-06-18 11:55:00,80.56,80.6,80.54,80.57,7000.0,50.6021,50.6272,50.5896,50.6084,7000.0
2010-06-18 12:00:00,80.56,80.74,80.56,80.73,11700.0,50.6021,50.7152,50.6021,50.7089,11700.0
2010-06-18 12:05:00,80.73,80.77,80.7,80.7,8800.0,50.7089,50.734,50.6901,50.6901,8800.0
2010-06-18 12:10:00,80.72,80.77,80.69,80.77,4400.0,50.7026,50.734,50.6838,50.734,4400.0
2010-06-18 12:15:00,80.77,80.78,80.74,80.76,6000.0,50.734,50.7403,50.7152,50.7277,6000.0
2010-06-18 12:20:00,80.75,80.76,80.59,80.67,14700.0,50.7215,50.7277,50.621,50.6712,14700.0
2010-06-18 12:25:00,80.66,80.71,80.56,80.56,27700.0,50.6649,50.6963,50.6021,50.6021,27700.0
2010-06-18 12:30:00,80.57,80.61,80.48,80.61,6600.0,50.6084,50.6335,50.5519,50.6335,6600.0
2010-06-18 12:35:00,80.6,80.64,80.5,80.51,12500.0,50.6272,50.6524,50.5644,50.5707,12500.0
2010-06-18 12:40:00,80.52,80.6,80.52,80.58,8000.0,50.577,50.6272,50.577,50.6147,8000.0
2010-06-18 12:45:00,80.6,80.68,80.59,80.63,6500.0,50.6272,50.6775,50.621,50.6461,6500.0
2010-06-18 12:50:00,80.64,80.68,80.63,80.68,4200.0,50.6524,50.6775,50.6461,50.6775,4200.0
2010-06-18 12:55:00,80.68,80.71,80.62,80.66,11700.0,50.6775,50.6963,50.6398,50.6649,11700.0
2010-06-18 13:00:00,80.64,80.67,80.54,80.64,15000.0,50.6524,50.6712,50.5896,50.6524,15000.0
2010-06-18 13:05:00,80.63,80.74,80.62,80.68,18100.0,50.6461,50.7152,50.6398,50.6775,18100.0
2010-06-18 13:10:00,80.68,80.69,80.59,80.64,9200.0,50.6775,50.6838,50.621,50.6524,9200.0
2010-06-18 13:15:00,80.64,80.66,80.57,80.57,11200.0,50.6524,50.6649,50.6084,50.6084,11200.0
2010-06-18 13:20:00,80.57,80.6,80.56,80.57,18500.0,50.6084,50.6272,50.6021,50.6084,18500.0
2010-06-18 13:25:00,80.59,80.6,80.56,80.58,15000.0,50.621,50.6272,50.6021,50.6147,15000.0
2010-06-18 13:30:00,80.59,80.6,80.49,80.49,24800.0,50.621,50.6272,50.5581,50.5581,24800.0
2010-06-18 13:35:00,80.48,80.49,80.41,80.43,30500.0,50.5519,50.5581,50.5079,50.5205,30500.0
2010-06-18 13:40:00,80.43,80.46,80.4,80.41,18100.0,50.5205,50.5393,50.5016,50.5079,18100.0
2010-06-18 13:45:00,80.41,80.42,80.31,80.36,22200.0,50.5079,50.5142,50.4451,50.4765,22200.0
2010-06-18 13:50:00,80.38,80.38,80.27,80.31,16400.0,50.4891,50.4891,50.42,50.4451,16400.0
2010-06-18 13:55:00,80.32,80.36,80.32,80.33,13900.0,50.4514,50.4765,50.4514,50.4576,13900.0
2010-06-18 14:00:00,80.33,80.36,80.32,80.34,11600.0,50.4576,50.4765,50.4514,50.4639,11600.0
2010-06-18 14:05:00,80.33,80.35,80.3,80.35,9200.0,50.4576,50.4702,50.4388,50.4702,9200.0
2010-06-18 14:10:00,80.35,80.4,80.33,80.37,29700.0,50.4702,50.5016,50.4576,50.4828,29700.0
2010-06-18 14:15:00,80.37,80.4,80.36,80.4,13400.0,50.4828,50.5016,50.4765,50.5016,13400.0
2010-06-18 14:20:00,80.38,80.43,80.31,80.31,16100.0,50.4891,50.5205,50.4451,50.4451,16100.0
2010-06-18 14:25:00,80.32,80.45,80.32,80.42,18900.0,50.4514,50.533,50.4514,50.5142,18900.0
2010-06-18 14:30:00,80.43,80.43,80.39,80.41,19800.0,50.5205,50.5205,50.4953,50.5079,19800.0
2010-06-18 14:35:00,80.41,80.41,80.29,80.38,33400.0,50.5079,50.5079,50.4325,50.4891,33400.0
2010-06-18 14:40:00,80.37,80.4,80.33,80.34,17800.0,50.4828,50.5016,50.4576,50.4639,17800.0
2010-06-18 14:45:00,80.35,80.47,80.34,80.47,9000.0,50.4702,50.5456,50.4639,50.5456,9000.0
2010-06-18 14:50:00,80.46,80.5,80.46,80.49,12800.0,50.5393,50.5644,50.5393,50.5581,12800.0
2010-06-18 14:55:00,80.49,80.54,80.45,80.5,17900.0,50.5581,50.5896,50.533,50.5644,17900.0
2010-06-18 15:00:00,80.49,80.54,80.43,80.5,15200.0,50.5581,50.5896,50.5205,50.5644,15200.0
2010-06-18 15:05:00,80.5,80.55,80.44,80.46,25600.0,50.5644,50.5958,50.5267,50.5393,25600.0
2010-06-18 15:10:00,80.48,80.51,80.36,80.51,28800.0,50.5519,50.5707,50.4765,50.5707,28800.0
2010-06-18 15:15:00,80.5,80.51,80.39,80.41,21700.0,50.5644,50.5707,50.4953,50.5079,21700.0
2010-06-18 15:20:00,80.4,80.56,80.37,80.55,39200.0,50.5016,50.6021,50.4828,50.5958,39200.0
2010-06-18 15:25:00,80.55,80.61,80.55,80.6,28700.0,50.5958,50.6335,50.5958,50.6272,28700.0
2010-06-18 15:30:00,80.6,80.65,80.57,80.58,42900.0,50.6272,50.6586,50.6084,50.6147,42900.0
2010-06-18 15:35:00,80.59,80.65,80.55,80.59,42800.0,50.621,50.6586,50.5958,50.621,42800.0
2010-06-18 15:40:00,80.59,80.62,80.55,80.62,36400.0,50.621,50.6398,50.5958,50.6398,36400.0
2010-06-18 15:45:00,80.62,80.71,80.62,80.71,38500.0,50.6398,50.6963,50.6398,50.6963,38500.0
2010-06-18 15:50:00,80.7,80.72,80.67,80.71,58000.0,50.6901,50.7026,50.6712,50.6963,58000.0
2010-06-18 15:55:00,80.71,80.78,80.71,80.72,96600.0,50.6963,50.7403,50.6963,50.7026,96600.0
2010-06-21 09:30:00,81.45,81.7,80.9,80.95,33100.0,51.1612,51.3182,50.8157,50.8471,33100.0
2010-06-21 09:35:00,80.94,81.0,80.66,80.72,24800.0,50.8408,50.8785,50.6649,50.7026,24800.0
2010-06-21 09:40:00,80.72,80.75,80.5,80.55,20700.0,50.7026,50.7215,50.5644,50.5958,20700.0
2010-06-21 09:45:00,80.53,80.53,80.24,80.25,56900.0,50.5833,50.5833,50.4011,50.4074,56900.0
2010-06-21 09:50:00,80.26,80.39,80.26,80.35,39500.0,50.4137,50.4953,50.4137,50.4702,39500.0
2010-06-21 09:55:00,80.35,80.43,80.32,80.32,46800.0,50.4702,50.5205,50.4514,50.4514,46800.0
2010-06-21 10:00:00,80.31,80.39,80.29,80.35,42200.0,50.4451,50.4953,50.4325,50.4702,42200.0
2010-06-21 10:05:00,80.34,80.37,80.22,80.26,45100.0,50.4639,50.4828,50.3886,50.4137,45100.0
2010-06-21 10:10:00,80.26,80.28,80.23,80.26,22100.0,50.4137,50.4262,50.3948,50.4137,22100.0
2010-06-21 10:15:00,80.25,80.28,80.11,80.14,35800.0,50.4074,50.4262,50.3195,50.3383,35800.0
2010-06-21 10:20:00,80.16,80.17,79.91,80.0,54200.0,50.3509,50.3571,50.1938,50.2504,54200.0
2010-06-21 10:25:00,80.0,80.01,79.96,80.0,16000.0,50.2504,50.2566,50.2252,50.2504,16000.0
2010-06-21 10:30:00,79.99,80.02,79.95,79.99,39700.0,50.2441,50.2629,50.219,50.2441,39700.0
2010-06-21 10:35:00,80.0,80.12,80.0,80.08,35900.0,50.2504,50.3257,50.2504,50.3006,35900.0
2010-06-21 10:40:00,80.08,80.09,80.05,80.08,17100.0,50.3006,50.3069,50.2818,50.3006,17100.0
2010-06-21 10:45:00,80.08,80.1,80.05,80.07,19100.0,50.3006,50.3132,50.2818,50.2943,19100.0
2010-06-21 10:50:00,80.07,80.11,79.96,80.11,25400.0,50.2943,50.3195,50.2252,50.3195,25400.0
2010-06-21 10:55:00,80.1,80.11,80.05,80.1,8200.0,50.3132,50.3195,50.2818,50.3132,8200.0
2010-06-21 11:00:00,80.11,80.17,80.08,80.17,10200.0,50.3195,50.3571,50.3006,50.3571,10200.0
2010-06-21 11:05:00,80.17,80.22,80.17,80.21,16000.0,50.3571,50.3886,50.3571,50.3823,16000.0
2010-06-21 11:10:00,80.2,80.36,80.19,80.36,9500.0,50.376,50.4765,50.3697,50.4765,9500.0
2010-06-21 11:15:00,80.38,80.44,80.32,80.36,16800.0,50.4891,50.5267,50.4514,50.4765,16800.0
2010-06-21 11:20:00,80.36,80.38,80.32,80.35,15400.0,50.4765,50.4891,50.4514,50.4702,15400.0
2010-06-21 11:25:00,80.33,80.33,80.15,80.25,24500.0,50.4576,50.4576,50.3446,50.4074,24500.0
2010-06-21 11:30:00,80.24,80.37,80.24,80.35,6700.0,50.4011,50.4828,50.4011,50.4702,6700.0
2010-06-21 11:35:00,80.35,80.38,80.32,80.33,10700.0,50.4702,50.4891,50.4514,50.4576,10700.0
2010-06-21 11:40:00,80.33,80.35,80.3,80.31,13700.0,50.4576,50.4702,50.4388,50.4451,13700.0
2010-06-21 11:45:00,80.31,80.33,80.11,80.12,18700.0,50.4451,50.4576,50.3195,50.3257,18700.0
2010-06-21 11:50:00,80.12,80.12,80.02,80.05,24700.0,50.3257,50.3257,50.2629,50.2818,24700.0
2010-06-21 11:55:00,80.05,80.09,80.01,80.06,18200.0,50.2818,50.3069,50.2566,50.2881,18200.0
2010-06-21 12:00:00,80.09,80.09,79.99,80.0,20400.0,50.3069,50.3069,50.2441,50.2504,20400.0
2010-06-21 12:05:00,80.0,80.02,79.98,79.99,33800.0,50.2504,50.2629,50.2378,50.2441,33800.0
2010-06-21 12:10:00,79.99,80.03,79.97,80.02,17200.0,50.2441,50.2692,50.2315,50.2629,17200.0
2010-06-21 12:15:00,80.02,80.03,79.99,79.99,8400.0,50.2629,50.2692,50.2441,50.2441,8400.0
2010-06-21 12:20:00,79.99,80.02,79.96,80.02,17700.0,50.2441,50.2629,50.2252,50.2629,17700.0
2010-06-21 12:25:00,80.01,80.04,80.0,80.0,7600.0,50.2566,50.2755,50.2504,50.2504,7600.0
2010-06-21 12:30:00,80.01,80.01,79.98,80.0,38800.0,50.2566,50.2566,50.2378,50.2504,38800.0
2010-06-21 12:35:00,80.0,80.06,79.98,80.05,27800.0,50.2504,50.2881,50.2378,50.2818,27800.0
2010-06-21 12:40:00,80.05,80.06,79.99,79.99,27200.0,50.2818,50.2881,50.2441,50.2441,27200.0
2010-06-21 12:45:00,79.99,80.01,79.96,80.0,43400.0,50.2441,50.2566,50.2252,50.2504,43400.0
2010-06-21 12:50:00,79.99,80.01,79.94,79.95,15400.0,50.2441,50.2566,50.2127,50.219,15400.0
2010-06-21 12:55:00,79.98,80.01,79.96,79.98,16900.0,50.2378,50.2566,50.2252,50.2378,16900.0
2010-06-21 13:00:00,80.01,80.06,79.95,80.01,14300.0,50.2566,50.2881,50.219,50.2566,14300.0
2010-06-21 13:05:00,80.02,80.07,79.99,80.04,8700.0,50.2629,50.2943,50.2441,50.2755,8700.0
2010-06-21 13:10:00,80.04,80.15,80.03,80.11,13400.0,50.2755,50.3446,50.2692,50.3195,13400.0
2010-06-21 13:15:00,80.1,80.15,80.1,80.13,5500.0,50.3132,50.3446,50.3132,50.332,5500.0
2010-06-21 13:20:00,80.12,80.13,80.03,80.06,13200.0,50.3257,50.332,50.2692,50.2881,13200.0
2010-06-21 13:25:00,80.06,80.14,80.05,80.14,12000.0,50.2881,50.3383,50.2818,50.3383,12000.0
2010-06-21 13:30:00,80.14,80.21,80.12,80.21,17100.0,50.3383,50.3823,50.3257,50.3823,17100.0
2010-06-21 13:35:00,80.19,80.21,80.04,80.06,14900.0,50.3697,50.3823,50.2755,50.2881,14900.0
2010-06-21 13:40:00,80.04,80.14,80.04,80.09,11600.0,50.2755,50.3383,50.2755,50.3069,11600.0
2010-06-21 13:45:00,80.08,80.09,80.02,80.05,8900.0,50.3006,50.3069,50.2629,50.2818,8900.0
2010-06-21 13:50:00,80.06,80.15,80.05,80.12,7500.0,50.2881,50.3446,50.2818,50.3257,7500.0
2010-06-21 13:55:00,80.12,80.12,80.04,80.05,9600.0,50.3257,50.3257,50.2755,50.2818,9600.0
2010-06-21 14:00:00,80.06,80.15,80.06,80.07,8900.0,50.2881,50.3446,50.2881,50.2943,8900.0
2010-06-21 14:05:00,80.06,80.08,79.99,80.02,39600.0,50.2881,50.3006,50.2441,50.2629,39600.0
2010-06-21 14:10:00,80.01,80.09,79.99,80.09,18800.0,50.2566,50.3069,50.2441,50.3069,18800.0
2010-06-21 14:15:00,80.11,80.23,80.11,80.15,12300.0,50.3195,50.3948,50.3195,50.3446,12300.0
2010-06-21 14:20:00,80.14,80.24,80.14,80.23,10300.0,50.3383,50.4011,50.3383,50.3948,10300.0
2010-06-21 14:25:00,80.22,80.26,80.15,80.16,24500.0,50.3886,50.4137,50.3446,50.3509,24500.0
2010-06-21 14:30:00,80.16,80.21,80.12,80.15,14300.0,50.3509,50.3823,50.3257,50.3446,14300.0
2010-06-21 14:35:00,80.14,80.24,80.09,80.18,19000.0,50.3383,50.4011,50.3069,50.3634,19000.0
2010-06-21 14:40:00,80.19,80.21,80.09,80.11,13800.0,50.3697,50.3823,50.3069,50.3195,13800.0
2010-06-21 14:45:00,80.1,80.17,80.09,80.11,10600.0,50.3132,50.3571,50.3069,50.3195,10600.0
2010-06-21 14:50:00,80.11,80.15,80.05,80.08,20000.0,50.3195,50.3446,50.2818,50.3006,20000.0
2010-06-21 14:55:00,80.1,80.12,80.06,80.07,11500.0,50.3132,50.3257,50.2881,50.2943,11500.0
2010-06-21 15:00:00,80.08,80.16,80.01,80.01,13600.0,50.3006,50.3509,50.2566,50.2566,13600.0
2010-06-21 15:05:00,80.02,80.07,79.99,80.03,34900.0,50.2629,50.2943,50.2441,50.2692,34900.0
2010-06-21 15:10:00,80.03,80.03,79.96,80.01,87300.0,50.2692,50.2692,50.2252,50.2566,87300.0
2010-06-21 15:15:00,80.01,80.08,79.87,79.92,83600.0,50.2566,50.3006,50.1687,50.2001,83600.0
2010-06-21 15:20:00,79.92,79.95,79.8,79.85,60700.0,50.2001,50.219,50.1247,50.1561,60700.0
2010-06-21 15:25:00,79.85,79.89,79.77,79.83,46600.0,50.1561,50.1813,50.1059,50.1436,46600.0
2010-06-21 15:30:00,79.83,79.9,79.75,79.88,40000.0,50.1436,50.1876,50.0933,50.175,40000.0
2010-06-21 15:35:00,79.87,79.87,79.78,79.86,31700.0,50.1687,50.1687,50.1122,50.1624,31700.0
2010-06-21 15:40:00,79.85,79.87,79.61,79.66,55200.0,50.1561,50.1687,50.0054,50.0368,55200.0
2010-06-21 15:45:00,79.67,79.85,79.67,79.85,58700.0,50.0431,50.1561,50.0431,50.1561,58700.0
2010-06-21 15:50:00,79.85,79.98,79.84,79.93,83000.0,50.1561,50.2378,50.1499,50.2064,83000.0
2010-06-21 15:55:00,79.93,80.07,79.92,80.04,93700.0,50.2064,50.2943,50.2001,50.2755,93700.0
2010-06-22 09:30:00,79.96,80.4,79.82,80.1,36800.0,50.2252,50.5016,50.1373,50.3132,36800.0
2010-06-22 09:35:00,80.1,80.32,80.1,80.22,4600.0,50.3132,50.4514,50.3132,50.3886,4600.0
2010-06-22 09:40:00,80.33,80.51,80.25,80.51,10000.0,50.4576,50.5707,50.4074,50.5707,10000.0
2010-06-22 09:45:00,80.5,80.66,80.5,80.55,18500.0,50.5644,50.6649,50.5644,50.5958,18500.0
2010-06-22 09:50:00,80.57,80.79,80.57,80.79,35600.0,50.6084,50.7466,50.6084,50.7466,35600.0
2010-06-22 09:55:00,80.77,80.86,80.77,80.8,21400.0,50.734,50.7906,50.734,50.7529,21400.0
2010-06-22 10:00:00,80.81,80.85,80.7,80.77,28600.0,50.7591,50.7843,50.6901,50.734,28600.0
2010-06-22 10:05:00,80.78,80.8,80.67,80.74,28600.0,50.7403,50.7529,50.6712,50.7152,28600.0
2010-06-22 10:10:00,80.78,80.9,80.78,80.86,18300.0,50.7403,50.8157,50.7403,50.7906,18300.0
2010-06-22 10:15:00,80.85,80.88,80.6,80.61,32200.0,50.7843,50.8031,50.6272,50.6335,32200.0
2010-06-22 10:20:00,80.6,80.66,80.51,80.62,19400.0,50.6272,50.6649,50.5707,50.6398,19400.0
2010-06-22 10:25:00,80.62,80.73,80.57,80.7,14200.0,50.6398,50.7089,50.6084,50.6901,14200.0
2010-06-22 10:30:00,80.7,80.7,80.49,80.49,15900.0,50.6901,50.6901,50.5581,50.5581,15900.0
2010-06-22 10:35:00,80.52,80.62,80.48,80.58,11800.0,50.577,50.6398,50.5519,50.6147,11800.0
2010-06-22 10:40:00,80.58,80.66,80.54,80.65,13900.0,50.6147,50.6649,50.5896,50.6586,13900.0
2010-06-22 10:45:00,80.67,80.69,80.57,80.63,17900.0,50.6712,50.6838,50.6084,50.6461,17900.0
2010-06-22 10:50:00,80.63,80.72,80.63,80.69,16800.0,50.6461,50.7026,50.6461,50.6838,16800.0
2010-06-22 10:55:00,80.7,80.76,80.67,80.75,47900.0,50.6901,50.7277,50.6712,50.7215,47900.0
2010-06-22 11:00:00,80.76,80.83,80.73,80.81,24500.0,50.7277,50.7717,50.7089,50.7591,24500.0
2010-06-22 11:05:00,80.79,80.84,80.76,80.8,36100.0,50.7466,50.778,50.7277,50.7529,36100.0
2010-06-22 11:10:00,80.81,80.84,80.69,80.76,32900.0,50.7591,50.778,50.6838,50.7277,32900.0
2010-06-22 11:15:00,80.74,80.81,80.67,80.78,26500.0,50.7152,50.7591,50.6712,50.7403,26500.0
2010-06-22 11:20:00,80.77,80.84,80.71,80.75,14200.0,50.734,50.778,50.6963,50.7215,14200.0
2010-06-22 11:25:00,80.76,80.87,80.74,80.86,20800.0,50.7277,50.7968,50.7152,50.7906,20800.0
2010-06-22 11:30:00,80.86,80.94,80.84,80.91,22900.0,50.7906,50.8408,50.778,50.822,22900.0
2010-06-22 11:35:00,80.91,81.08,80.91,81.04,21100.0,50.822,50.9287,50.822,50.9036,21100.0
2010-06-22 11:40:00,81.04,81.04,80.93,80.93,7800.0,50.9036,50.9036,50.8345,50.8345,7800.0
2010-06-22 11:45:00,80.94,81.08,80.93,81.04,15800.0,50.8408,50.9287,50.8345,50.9036,15800.0
2010-06-22 11:50:00,81.04,81.14,80.97,80.98,22600.0,50.9036,50.9664,50.8596,50.8659,22600.0
2010-06-22 11:55:00,80.96,80.99,80.88,80.93,9000.0,50.8534,50.8722,50.8031,50.8345,9000.0
2010-06-22 12:00:00,80.92,80.96,80.88,80.93,13700.0,50.8282,50.8534,50.8031,50.8345,13700.0
2010-06-22 12:05:00,80.93,80.95,80.86,80.93,7900.0,50.8345,50.8471,50.7906,50.8345,7900.0
2010-06-22 12:10:00,80.94,80.99,80.92,80.97,9900.0,50.8408,50.8722,50.8282,50.8596,9900.0
2010-06-22 12:15:00,80.97,81.01,80.95,80.98,8500.0,50.8596,50.8848,50.8471,50.8659,8500.0
2010-06-22 12:20:00,80.97,81.04,80.95,81.02,9200.0,50.8596,50.9036,50.8471,50.8911,9200.0
2010-06-22 12:25:00,81.02,81.05,80.92,80.92,20000.0,50.8911,50.9099,50.8282,50.8282,20000.0
2010-06-22 12:30:00,80.94,80.94,80.81,80.86,10300.0,50.8408,50.8408,50.7591,50.7906,10300.0
2010-06-22 12:35:00,80.85,80.85,80.75,80.78,16900.0,50.7843,50.7843,50.7215,50.7403,16900.0
2010-06-22 12:40:00,80.76,80.79,80.71,80.74,9700.0,50.7277,50.7466,50.6963,50.7152,9700.0
2010-06-22 12:45:00,80.74,80.91,80.74,80.87,9700.0,50.7152,50.822,50.7152,50.7968,9700.0
2010-06-22 12:50:00,80.88,80.91,80.81,80.91,14100.0,50.8031,50.822,50.7591,50.822,14100.0
2010-06-22 12:55:00,80.92,80.99,80.91,80.96,17600.0,50.8282,50.8722,50.822,50.8534,17600.0
2010-06-22 13:00:00,80.95,80.99,80.79,80.99,17300.0,50.8471,50.8722,50.7466,50.8722,17300.0
2010-06-22 13:05:00,80.98,81.0,80.94,80.96,6400.0,50.8659,50.8785,50.8408,50.8534,6400.0
2010-06-22 13:10:00,80.94,80.94,80.85,80.91,14400.0,50.8408,50.8408,50.7843,50.822,14400.0
2010-06-22 13:15:00,80.91,80.91,80.82,80.82,12300.0,50.822,50.822,50.7654,50.7654,12300.0
2010-06-22 13:20:00,80.82,80.83,80.74,80.8,9900.0,50.7654,50.7717,50.7152,50.7529,9900.0
2010-06-22 13:25:00,80.79,80.81,80.61,80.67,13800.0,50.7466,50.7591,50.6335,50.6712,13800.0
2010-06-22 13:30:00,80.67,80.69,80.59,80.6,9600.0,50.6712,50.6838,50.621,50.6272,9600.0
2010-06-22 13:35:00,80.61,80.7,80.58,80.7,12000.0,50.6335,50.6901,50.6147,50.6901,12000.0
2010-06-22 13:40:00,80.68,80.76,80.63,80.74,15500.0,50.6775,50.7277,50.6461,50.7152,15500.0
2010-06-22 13:45:00,80.75,80.77,80.67,80.69,13400.0,50.7215,50.734,50.6712,50.6838,13400.0
2010-06-22 13:50:00,80.71,80.74,80.58,80.59,12000.0,50.6963,50.7152,50.6147,50.621,12000.0
2010-06-22 13:55:00,80.59,80.59,80.43,80.45,16700.0,50.621,50.621,50.5205,50.533,16700.0
2010-06-22 14:00:00,80.45,80.45,80.32,80.32,13900.0,50.533,50.533,50.4514,50.4514,13900.0
2010-06-22 14:05:00,80.31,80.55,80.31,80.5,35600.0,50.4451,50.5958,50.4451,50.5644,35600.0
2010-06-22 14:10:00,80.49,80.68,80.45,80.64,17700.0,50.5581,50.6775,50.533,50.6524,17700.0
2010-06-22 14:15:00,80.65,80.7,80.65,80.65,15100.0,50.6586,50.6901,50.6586,50.6586,15100.0
2010-06-22 14:20:00,80.65,80.7,80.6,80.6,14200.0,50.6586,50.6901,50.6272,50.6272,14200.0
2010-06-22 14:25:00,80.61,80.63,80.47,80.59,17000.0,50.6335,50.6461,50.5456,50.621,17000.0
2010-06-22 14:30:00,80.59,80.64,80.5,80.61,17000.0,50.621,50.6524,50.5644,50.6335,17000.0
2010-06-22 14:35:00,80.62,80.69,80.57,80.62,27600.0,50.6398,50.6838,50.6084,50.6398,27600.0
2010-06-22 14:40:00,80.61,80.64,80.39,80.39,40100.0,50.6335,50.6524,50.4953,50.4953,40100.0
2010-06-22 14:45:00,80.39,80.41,80.18,80.18,30700.0,50.4953,50.5079,50.3634,50.3634,30700.0
2010-06-22 14:50:00,80.16,80.3,80.08,80.18,27100.0,50.3509,50.4388,50.3006,50.3634,27100.0
2010-06-22 14:55:00,80.18,80.18,79.99,80.1,19600.0,50.3634,50.3634,50.2441,50.3132,19600.0
2010-06-22 15:00:00,80.12,80.21,80.06,80.19,33500.0,50.3257,50.3823,50.2881,50.3697,33500.0
2010-06-22 15:05:00,80.19,80.2,80.01,80.08,26400.0,50.3697,50.376,50.2566,50.3006,26400.0
2010-06-22 15:10:00,80.08,80.25,79.99,80.2,26200.0,50.3006,50.4074,50.2441,50.376,26200.0
2010-06-22 15:15:00,80.19,80.27,80.14,80.2,19900.0,50.3697,50.42,50.3383,50.376,19900.0
2010-06-22 15:20:00,80.21,80.21,79.99,80.0,17600.0,50.3823,50.3823,50.2441,50.2504,17600.0
2010-06-22 15:25:00,79.99,80.14,79.98,80.05,30500.0,50.2441,50.3383,50.2378,50.2818,30500.0
2010-06-22 15:30:00,80.04,80.09,79.97,80.06,88200.0,50.2755,50.3069,50.2315,50.2881,88200.0
2010-06-22 15:35:00,80.05,80.06,79.99,80.01,53100.0,50.2818,50.2881,50.2441,50.2566,53100.0
2010-06-22 15:40:00,80.01,80.08,79.94,80.05,67600.0,50.2566,50.3006,50.2127,50.2818,67600.0
2010-06-22 15:45:00,80.05,80.1,80.01,80.05,56900.0,50.2818,50.3132,50.2566,50.2818,56900.0
2010-06-22 15:50:00,80.06,80.06,79.79,79.89,67400.0,50.2881,50.2881,50.1185,50.1813,67400.0
2010-06-22 15:55:00,79.89,79.9,79.77,79.89,82900.0,50.1813,50.1876,50.1059,50.1813,82900.0
2010-06-23 09:30:00,80.07,80.1,79.62,79.73,27000.0,50.2943,50.3132,50.0117,50.0808,27000.0
2010-06-23 09:35:00,79.74,80.09,79.25,79.26,23000.0,50.0871,50.3069,49.7793,49.7855,23000.0
2010-06-23 09:40:00,79.26,79.49,79.24,79.49,21600.0,49.7855,49.93,49.773,49.93,21600.0
2010-06-23 09:45:00,79.58,79.84,79.52,79.82,13200.0,49.9865,50.1499,49.9489,50.1373,13200.0
2010-06-23 09:50:00,79.84,80.02,79.82,80.0,31300.0,50.1499,50.2629,50.1373,50.2504,31300.0
2010-06-23 09:55:00,79.99,80.04,79.96,80.04,26500.0,50.2441,50.2755,50.2252,50.2755,26500.0
2010-06-23 10:00:00,79.99,80.02,79.77,79.84,79600.0,50.2441,50.2629,50.1059,50.1499,79600.0
2010-06-23 10:05:00,79.84,79.95,79.81,79.85,92600.0,50.1499,50.219,50.131,50.1561,92600.0
2010-06-23 10:10:00,79.85,79.87,79.7,79.85,24600.0,50.1561,50.1687,50.0619,50.1561,24600.0
2010-06-23 10:15:00,79.85,80.01,79.84,80.01,27000.0,50.1561,50.2566,50.1499,50.2566,27000.0
2010-06-23 10:20:00,80.03,80.03,79.88,79.9,26800.0,50.2692,50.2692,50.175,50.1876,26800.0
2010-06-23 10:25:00,79.9,79.98,79.86,79.9,21800.0,50.1876,50.2378,50.1624,50.1876,21800.0
2010-06-23 10:30:00,79.9,80.03,79.87,80.0,24400.0,50.1876,50.2692,50.1687,50.2504,24400.0
2010-06-23 10:35:00,79.99,80.03,79.95,79.98,21300.0,50.2441,50.2692,50.219,50.2378,21300.0
2010-06-23 10:40:00,79.98,80.13,79.95,80.1,35300.0,50.2378,50.332,50.219,50.3132,35300.0
2010-06-23 10:45:00,80.13,80.26,80.13,80.17,10900.0,50.332,50.4137,50.332,50.3571,10900.0
2010-06-23 10:50:00,80.18,80.28,80.18,80.26,3700.0,50.3634,50.4262,50.3634,50.4137,3700.0
2010-06-23 10:55:00,80.25,80.47,80.17,80.17,73000.0,50.4074,50.5456,50.3571,50.3571,73000.0
2010-06-23 11:00:00,80.17,80.18,80.06,80.15,13400.0,50.3571,50.3634,50.2881,50.3446,13400.0
2010-06-23 11:05:00,80.13,80.15,80.06,80.06,10900.0,50.332,50.3446,50.2881,50.2881,10900.0
2010-06-23 11:10:00,80.04,80.05,79.98,80.02,20700.0,50.2755,50.2818,50.2378,50.2629,20700.0
2010-06-23 11:15:00,80.03,80.03,79.97,80.02,14500.0,50.2692,50.2692,50.2315,50.2629,14500.0
2010-06-23 11:20:00,80.02,80.13,80.0,80.09,27100.0,50.2629,50.332,50.2504,50.3069,27100.0
2010-06-23 11:25:00,80.12,80.16,80.06,80.06,6500.0,50.3257,50.3509,50.2881,50.2881,6500.0
2010-06-23 11:30:00,80.06,80.09,79.97,80.0,22200.0,50.2881,50.3069,50.2315,50.2504,22200.0
2010-06-23 11:35:00,80.0,80.02,79.93,79.96,19100.0,50.2504,50.2629,50.2064,50.2252,19100.0
2010-06-23 11:40:00,79.96,80.03,79.93,79.99,12200.0,50.2252,50.2692,50.2064,50.2441,12200.0
2010-06-23 11:45:00,80.0,80.04,79.98,79.98,8800.0,50.2504,50.2755,50.2378,50.2378,8800.0
2010-06-23 11:50:00,79.99,80.02,79.92,79.96,7000.0,50.2441,50.2629,50.2001,50.2252,7000.0
2010-06-23 11:55:00,79.96,80.02,79.95,79.97,7600.0,50.2252,50.2629,50.219,50.2315,7600.0
2010-06-23 12:00:00,79.95,79.99,79.92,79.94,14900.0,50.219,50.2441,50.2001,50.2127,14900.0
2010-06-23 12:05:00,79.94,79.94,79.89,79.9,9300.0,50.2127,50.2127,50.1813,50.1876,9300.0
2010-06-23 12:10:00,79.9,79.9,79.79,79.79,10100.0,50.1876,50.1876,50.1185,50.1185,10100.0
2010-06-23 12:15:00,79.79,79.86,79.77,79.86,10300.0,50.1185,50.1624,50.1059,50.1624,10300.0
2010-06-23 12:20:00,79.86,79.86,79.75,79.75,10200.0,50.1624,50.1624,50.0933,50.0933,10200.0
2010-06-23 12:25:00,79.75,79.86,79.75,79.76,16100.0,50.0933,50.1624,50.0933,50.0996,16100.0
2010-06-23 12:30:00,79.76,79.76,79.7,79.7,24000.0,50.0996,50.0996,50.0619,50.0619,24000.0
2010-06-23 12:35:00,79.71,79.8,79.68,79.68,13300.0,50.0682,50.1247,50.0494,50.0494,13300.0
2010-06-23 12:40:00,79.68,79.72,79.66,79.71,10500.0,50.0494,50.0745,50.0368,50.0682,10500.0
2010-06-23 12:45:00,79.72,79.78,79.7,79.74,10100.0,50.0745,50.1122,50.0619,50.0871,10100.0
2010-06-23 12:50:00,79.74,79.79,79.72,79.72,9200.0,50.0871,50.1185,50.0745,50.0745,9200.0
2010-06-23 12:55:00,79.72,79.79,79.65,79.78,12600.0,50.0745,50.1185,50.0305,50.1122,12600.0
2010-06-23 13:00:00,79.78,79.96,79.75,79.89,21200.0,50.1122,50.2252,50.0933,50.1813,21200.0
2010-06-23 13:05:00,79.89,79.9,79.82,79.9,6700.0,50.1813,50.1876,50.1373,50.1876,6700.0
2010-06-23 13:10:00,79.92,80.0,79.92,79.95,6100.0,50.2001,50.2504,50.2001,50.219,6100.0
2010-06-23 13:15:00,79.95,79.96,79.84,79.84,21800.0,50.219,50.2252,50.1499,50.1499,21800.0
2010-06-23 13:20:00,79.84,79.91,79.84,79.91,11900.0,50.1499,50.1938,50.1499,50.1938,11900.0
2010-06-23 13:25:00,79.89,79.94,79.88,79.94,5100.0,50.1813,50.2127,50.175,50.2127,5100.0
2010-06-23 13:30:00,79.94,79.97,79.9,79.94,7800.0,50.2127,50.2315,50.1876,50.2127,7800.0
2010-06-23 13:35:00,79.97,80.03,79.96,80.01,12200.0,50.2315,50.2692,50.2252,50.2566,12200.0
2010-06-23 13:40:00,80.01,80.06,80.01,80.04,6100.0,50.2566,50.2881,50.2566,50.2755,6100.0
2010-06-23 13:45:00,80.03,80.05,79.98,80.01,23500.0,50.2692,50.2818,50.2378,50.2566,23500.0
2010-06-23 13:50:00,80.01,80.14,80.0,80.13,12700.0,50.2566,50.3383,50.2504,50.332,12700.0
2010-06-23 13:55:00,80.14,80.16,80.08,80.1,12800.0,50.3383,50.3509,50.3006,50.3132,12800.0
2010-06-23 14:00:00,80.06,80.12,80.03,80.11,3300.0,50.2881,50.3257,50.2692,50.3195,3300.0
2010-06-23 14:05:00,80.11,80.12,80.03,80.08,4300.0,50.3195,50.3257,50.2692,50.3006,4300.0
2010-06-23 14:10:00,80.07,80.07,80.0,80.05,6700.0,50.2943,50.2943,50.2504,50.2818,6700.0
2010-06-23 14:15:00,80.01,80.16,79.94,80.07,29100.0,50.2566,50.3509,50.2127,50.2943,29100.0
2010-06-23 14:20:00,80.07,80.07,79.85,79.94,17400.0,50.2943,50.2943,50.1561,50.2127,17400.0
2010-06-23 14:25:00,79.95,80.12,79.84,80.09,16400.0,50.219,50.3257,50.1499,50.3069,16400.0
2010-06-23 14:30:00,80.1,80.57,80.09,80.39,20100.0,50.3132,50.6084,50.3069,50.4953,20100.0
2010-06-23 14:35:00,80.39,80.42,80.21,80.25,13700.0,50.4953,50.5142,50.3823,50.4074,13700.0
2010-06-23 14:40:00,80.27,80.27,80.11,80.11,9700.0,50.42,50.42,50.3195,50.3195,9700.0
2010-06-23 14:45:00,80.1,80.15,79.97,80.0,15600.0,50.3132,50.3446,50.2315,50.2504,15600.0
2010-06-23 14:50:00,79.99,80.17,79.92,80.1,23900.0,50.2441,50.3571,50.2001,50.3132,23900.0
2010-06-23 14:55:00,80.06,80.07,79.92,79.97,35800.0,50.2881,50.2943,50.2001,50.2315,35800.0
2010-06-23 15:00:00,80.0,80.08,79.83,79.86,37200.0,50.2504,50.3006,50.1436,50.1624,37200.0
2010-06-23 15:05:00,79.86,79.86,79.6,79.68,37600.0,50.1624,50.1624,49.9991,50.0494,37600.0
2010-06-23 15:10:00,79.68,79.85,79.65,79.65,71400.0,50.0494,50.1561,50.0305,50.0305,71400.0
2010-06-23 15:15:00,79.65,79.7,79.57,79.63,80200.0,50.0305,50.0619,49.9803,50.018,80200.0
2010-06-23 15:20:00,79.64,79.78,79.57,79.78,58500.0,50.0242,50.1122,49.9803,50.1122,58500.0
2010-06-23 15:25:00,79.76,79.92,79.7,79.89,34300.0,50.0996,50.2001,50.0619,50.1813,34300.0
2010-06-23 15:30:00,79.88,79.88,79.64,79.74,36400.0,50.175,50.175,50.0242,50.0871,36400.0
2010-06-23 15:35:00,79.76,79.83,79.71,79.83,40900.0,50.0996,50.1436,50.0682,50.1436,40900.0
2010-06-23 15:40:00,79.82,79.93,79.75,79.89,56700.0,50.1373,50.2064,50.0933,50.1813,56700.0
2010-06-23 15:45:00,79.9,79.94,79.81,79.87,51500.0,50.1876,50.2127,50.131,50.1687,51500.0
2010-06-23 15:50:00,79.86,79.9,79.74,79.8,46500.0,50.1624,50.1876,50.0871,50.1247,46500.0
2010-06-23 15:55:00,79.79,79.79,79.58,79.66,153100.0,50.1185,50.1185,49.9865,50.0368,153100.0
2010-06-24 09:30:00,79.44,79.6,79.4,79.6,16500.0,49.8986,49.9991,49.8735,49.9991,16500.0
2010-06-24 09:35:00,79.72,79.89,79.72,79.76,11100.0,50.0745,50.1813,50.0745,50.0996,11100.0
2010-06-24 09:40:00,79.76,79.91,79.72,79.84,56100.0,50.0996,50.1938,50.0745,50.1499,56100.0
2010-06-24 09:45:00,79.85,79.92,79.81,79.86,17200.0,50.1561,50.2001,50.131,50.1624,17200.0
2010-06-24 09:50:00,79.86,79.86,79.62,79.62,14300.0,50.1624,50.1624,50.0117,50.0117,14300.0
2010-06-24 09:55:00,79.59,79.63,79.3,79.32,14600.0,49.9928,50.018,49.8107,49.8232,14600.0
2010-06-24 10:00:00,79.3,79.46,79.27,79.42,26800.0,49.8107,49.9112,49.7918,49.886,26800.0
2010-06-24 10:05:00,79.42,79.43,79.33,79.37,11000.0,49.886,49.8923,49.8295,49.8546,11000.0
2010-06-24 10:10:00,79.37,79.53,79.35,79.39,14800.0,49.8546,49.9551,49.8421,49.8672,14800.0
2010-06-24 10:15:00,79.37,79.67,79.37,79.66,13200.0,49.8546,50.0431,49.8546,50.0368,13200.0
2010-06-24 10:20:00,79.69,79.84,79.67,79.78,17700.0,50.0556,50.1499,50.0431,50.1122,17700.0
2010-06-24 10:25:00,79.78,80.02,79.75,79.79,15000.0,50.1122,50.2629,50.0933,50.1185,15000.0
2010-06-24 10:30:00,79.79,79.8,79.55,79.55,17600.0,50.1185,50.1247,49.9677,49.9677,17600.0
2010-06-24 10:35:00,79.58,79.61,79.49,79.55,14400.0,49.9865,50.0054,49.93,49.9677,14400.0
2010-06-24 10:40:00,79.54,79.59,79.15,79.15,10500.0,49.9614,49.9928,49.7165,49.7165,10500.0
2010-06-24 10:45:00,79.15,79.22,79.03,79.18,22700.0,49.7165,49.7604,49.6411,49.7353,22700.0
2010-06-24 10:50:00,79.14,79.15,78.88,78.92,31800.0,49.7102,49.7165,49.5469,49.572,31800.0
2010-06-24 10:55:00,78.88,78.96,78.75,78.93,41200.0,49.5469,49.5971,49.4652,49.5783,41200.0
2010-06-24 11:00:00,78.94,78.94,78.76,78.94,14700.0,49.5845,49.5845,49.4715,49.5845,14700.0
2010-06-24 11:05:00,78.95,78.95,78.7,78.85,24500.0,49.5908,49.5908,49.4338,49.528,24500.0
2010-06-24 11:10:00,78.86,78.91,78.8,78.86,11500.0,49.5343,49.5657,49.4966,49.5343,11500.0
2010-06-24 11:15:00,78.89,78.97,78.84,78.86,7000.0,49.5531,49.6034,49.5217,49.5343,7000.0
2010-06-24 11:20:00,78.87,78.93,78.77,78.93,8900.0,49.5406,49.5783,49.4778,49.5783,8900.0
2010-06-24 11:25:00,78.93,79.01,78.85,78.85,8700.0,49.5783,49.6285,49.528,49.528,8700.0
2010-06-24 11:30:00,78.86,78.88,78.77,78.82,8800.0,49.5343,49.5469,49.4778,49.5092,8800.0
2010-06-24 11:35:00,78.85,78.99,78.85,78.97,6500.0,49.528,49.616,49.528,49.6034,6500.0
2010-06-24 11:40:00,78.96,79.04,78.93,78.93,10100.0,49.5971,49.6474,49.5783,49.5783,10100.0
2010-06-24 11:45:00,78.93,79.06,78.93,79.0,8900.0,49.5783,49.6599,49.5783,49.6222,8900.0
2010-06-24 11:50:00,79.0,79.02,78.92,78.96,4600.0,49.6222,49.6348,49.572,49.5971,4600.0
2010-06-24 11:55:00,79.0,79.03,78.84,78.84,13600.0,49.6222,49.6411,49.5217,49.5217,13600.0
2010-06-24 12:00:00,78.86,79.12,78.86,79.04,17600.0,49.5343,49.6976,49.5343,49.6474,17600.0
2010-06-24 12:05:00,79.06,79.09,78.91,78.94,8900.0,49.6599,49.6788,49.5657,49.5845,8900.0
2010-06-24 12:10:00,78.98,79.02,78.94,78.98,8200.0,49.6097,49.6348,49.5845,49.6097,8200.0
2010-06-24 12:15:00,78.96,79.01,78.94,78.96,8500.0,49.5971,49.6285,49.5845,49.5971,8500.0
2010-06-24 12:20:00,78.94,79.04,78.94,78.97,10200.0,49.5845,49.6474,49.5845,49.6034,10200.0
2010-06-24 12:25:00,78.97,78.98,78.88,78.91,9200.0,49.6034,49.6097,49.5469,49.5657,9200.0
2010-06-24 12:30:00,78.91,78.91,78.8,78.85,7600.0,49.5657,49.5657,49.4966,49.528,7600.0
2010-06-24 12:35:00,78.85,78.86,78.71,78.78,8000.0,49.528,49.5343,49.4401,49.484,8000.0
2010-06-24 12:40:00,78.79,78.88,78.67,78.71,12400.0,49.4903,49.5469,49.415,49.4401,12400.0
2010-06-24 12:45:00,78.7,78.77,78.68,78.7,10100.0,49.4338,49.4778,49.4212,49.4338,10100.0
2010-06-24 12:50:00,78.72,78.83,78.72,78.8,8300.0,49.4464,49.5155,49.4464,49.4966,8300.0
2010-06-24 12:55:00,78.81,78.97,78.81,78.92,7600.0,49.5029,49.6034,49.5029,49.572,7600.0
2010-06-24 13:00:00,78.93,79.01,78.83,78.95,21100.0,49.5783,49.6285,49.5155,49.5908,21100.0
2010-06-24 13:05:00,78.96,78.97,78.89,78.96,12000.0,49.5971,49.6034,49.5531,49.5971,12000.0
2010-06-24 13:10:00,78.96,79.09,78.96,79.09,11900.0,49.5971,49.6788,49.5971,49.6788,11900.0
2010-06-24 13:15:00,79.1,79.11,79.05,79.07,8600.0,49.685,49.6913,49.6536,49.6662,8600.0
2010-06-24 13:20:00,79.07,79.11,79.01,79.01,11900.0,49.6662,49.6913,49.6285,49.6285,11900.0
2010-06-24 13:25:00,79.03,79.04,78.89,78.95,14400.0,49.6411,49.6474,49.5531,49.5908,14400.0
2010-06-24 13:30:00,78.94,79.04,78.91,79.04,10500.0,49.5845,49.6474,49.5657,49.6474,10500.0
2010-06-24 13:35:00,79.05,79.18,79.05,79.1,15000.0,49.6536,49.7353,49.6536,49.685,15000.0
2010-06-24 13:40:00,79.11,79.13,79.03,79.13,10100.0,49.6913,49.7039,49.6411,49.7039,10100.0
2010-06-24 13:45:00,79.14,79.18,79.07,79.12,9600.0,49.7102,49.7353,49.6662,49.6976,9600.0
2010-06-24 13:50:00,79.12,79.21,79.06,79.13,13800.0,49.6976,49.7541,49.6599,49.7039,13800.0
2010-06-24 13:55:00,79.14,79.24,79.14,79.16,12900.0,49.7102,49.773,49.7102,49.7227,12900.0
2010-06-24 14:00:00,79.16,79.16,79.04,79.09,9500.0,49.7227,49.7227,49.6474,49.6788,9500.0
2010-06-24 14:05:00,79.09,79.15,79.03,79.03,9100.0,49.6788,49.7165,49.6411,49.6411,9100.0
2010-06-24 14:10:00,79.03,79.04,78.88,78.88,16700.0,49.6411,49.6474,49.5469,49.5469,16700.0
2010-06-24 14:15:00,78.87,78.93,78.86,78.9,11200.0,49.5406,49.5783,49.5343,49.5594,11200.0
2010-06-24 14:20:00,78.91,78.92,78.84,78.9,10300.0,49.5657,49.572,49.5217,49.5594,10300.0
2010-06-24 14:25:00,78.93,78.99,78.9,78.92,10500.0,49.5783,49.616,49.5594,49.572,10500.0
2010-06-24 14:30:00,78.91,78.91,78.75,78.77,23100.0,49.5657,49.5657,49.4652,49.4778,23100.0
2010-06-24 14:35:00,78.77,78.81,78.64,78.7,17500.0,49.4778,49.5029,49.3961,49.4338,17500.0
2010-06-24 14:40:00,78.71,78.71,78.59,78.62,16200.0,49.4401,49.4401,49.3647,49.3835,16200.0
2010-06-24 14:45:00,78.62,78.7,78.47,78.5,27900.0,49.3835,49.4338,49.2893,49.3082,27900.0
2010-06-24 14:50:00,78.54,78.58,78.43,78.43,27100.0,49.3333,49.3584,49.2642,49.2642,27100.0
2010-06-24 14:55:00,78.43,78.48,78.27,78.33,25900.0,49.2642,49.2956,49.1637,49.2014,25900.0
2010-06-24 15:00:00,78.35,78.52,78.35,78.43,26800.0,49.214,49.3207,49.214,49.2642,26800.0
2010-06-24 15:05:00,78.43,78.54,78.34,78.35,24300.0,49.2642,49.3333,49.2077,49.214,24300.0
2010-06-24 15:10:00,78.35,78.4,78.1,78.16,35900.0,49.214,49.2454,49.0569,49.0946,35900.0
2010-06-24 15:15:00,78.15,78.22,78.0,78.07,41900.0,49.0883,49.1323,48.9941,49.0381,41900.0
2010-06-24 15:20:00,78.08,78.22,78.04,78.04,31400.0,49.0444,49.1323,49.0192,49.0192,31400.0
2010-06-24 15:25:00,78.06,78.37,78.06,78.33,39300.0,49.0318,49.2265,49.0318,49.2014,39300.0
2010-06-24 15:30:00,78.33,78.37,78.19,78.25,41900.0,49.2014,49.2265,49.1134,49.1511,41900.0
2010-06-24 15:35:00,78.25,78.34,78.22,78.3,51600.0,49.1511,49.2077,49.1323,49.1825,51600.0
2010-06-24 15:40:00,78.29,78.35,78.2,78.31,37100.0,49.1763,49.214,49.1197,49.1888,37100.0
2010-06-24 15:45:00,78.32,78.35,78.22,78.32,59100.0,49.1951,49.214,49.1323,49.1951,59100.0
2010-06-24 15:50:00,78.31,78.36,78.21,78.26,60100.0,49.1888,49.2202,49.126,49.1574,60100.0
2010-06-24 15:55:00,78.25,78.25,78.01,78.15,126100.0,49.1511,49.1511,49.0004,49.0883,126100.0
2010-06-25 09:30:00,78.12,78.39,78.12,78.27,34400.0,49.0695,49.2391,49.0695,49.1637,34400.0
2010-06-25 09:35:00,78.27,78.33,78.12,78.15,13400.0,49.1637,49.2014,49.0695,49.0883,13400.0
2010-06-25 09:40:00,78.12,78.14,77.99,77.99,30200.0,49.0695,49.082,48.9878,48.9878,30200.0
2010-06-25 09:45:00,78.0,78.0,77.92,77.97,15200.0,48.9941,48.9941,48.9439,48.9753,15200.0
2010-06-25 09:50:00,77.99,78.02,77.77,77.96,26600.0,48.9878,49.0067,48.8496,48.969,26600.0
2010-06-25 09:55:00,77.97,78.17,77.96,78.05,42900.0,48.9753,49.1009,48.969,49.0255,42900.0
2010-06-25 10:00:00,78.06,78.18,78.02,78.07,20400.0,49.0318,49.1072,49.0067,49.0381,20400.0
2010-06-25 10:05:00,78.07,78.22,78.05,78.05,15400.0,49.0381,49.1323,49.0255,49.0255,15400.0
2010-06-25 10:10:00,78.05,78.15,78.04,78.13,12000.0,49.0255,49.0883,49.0192,49.0758,12000.0
2010-06-25 10:15:00,78.14,78.15,78.03,78.07,14300.0,49.082,49.0883,49.0129,49.0381,14300.0
2010-06-25 10:20:00,78.07,78.07,77.84,77.9,40100.0,49.0381,49.0381,48.8936,48.9313,40100.0
2010-06-25 10:25:00,77.88,78.0,77.86,77.96,23800.0,48.9187,48.9941,48.9062,48.969,23800.0
2010-06-25 10:30:00,77.96,77.96,77.71,77.81,21600.0,48.969,48.969,48.8119,48.8748,21600.0
2010-06-25 10:35:00,77.83,77.84,77.66,77.83,37700.0,48.8873,48.8936,48.7805,48.8873,37700.0
2010-06-25 10:40:00,77.82,77.96,77.78,77.96,19600.0,48.881,48.969,48.8559,48.969,19600.0
2010-06-25 10:45:00,77.97,78.03,77.95,77.95,13600.0,48.9753,49.0129,48.9627,48.9627,13600.0
2010-06-25 10:50:00,77.94,77.96,77.58,77.58,28100.0,48.9564,48.969,48.7303,48.7303,28100.0
2010-06-25 10:55:00,77.6,77.67,77.58,77.6,19400.0,48.7429,48.7868,48.7303,48.7429,19400.0
2010-06-25 11:00:00,77.62,77.81,77.62,77.75,15600.0,48.7554,48.8748,48.7554,48.8371,15600.0
2010-06-25 11:05:00,77.77,77.93,77.77,77.91,17400.0,48.8496,48.9501,48.8496,48.9376,17400.0
2010-06-25 11:10:00,77.92,77.97,77.87,77.91,15700.0,48.9439,48.9753,48.9124,48.9376,15700.0
2010-06-25 11:15:00,77.92,77.97,77.87,77.92,13700.0,48.9439,48.9753,48.9124,48.9439,13700.0
2010-06-25 11:20:00,77.93,78.02,77.8,77.94,19400.0,48.9501,49.0067,48.8685,48.9564,19400.0
2010-06-25 11:25:00,77.94,78.12,77.87,78.1,14100.0,48.9564,49.0695,48.9124,49.0569,14100.0
2010-06-25 11:30:00,78.12,78.12,78.04,78.06,24200.0,49.0695,49.0695,49.0192,49.0318,24200.0
2010-06-25 11:35:00,78.03,78.1,77.99,78.0,16800.0,49.0129,49.0569,48.9878,48.9941,16800.0
2010-06-25 11:40:00,78.0,78.04,77.9,77.93,21400.0,48.9941,49.0192,48.9313,48.9501,21400.0
2010-06-25 11:45:00,77.94,78.12,77.92,78.12,12300.0,48.9564,49.0695,48.9439,49.0695,12300.0
2010-06-25 11:50:00,78.12,78.12,78.04,78.04,36100.0,49.0695,49.0695,49.0192,49.0192,36100.0
2010-06-25 11:55:00,78.04,78.04,77.97,77.97,13200.0,49.0192,49.0192,48.9753,48.9753,13200.0
2010-06-25 12:00:00,77.97,78.09,77.91,78.08,19700.0,48.9753,49.0506,48.9376,49.0444,19700.0
2010-06-25 12:05:00,78.07,78.14,78.02,78.12,18500.0,49.0381,49.082,49.0067,49.0695,18500.0
2010-06-25 12:10:00,78.11,78.12,78.05,78.08,10000.0,49.0632,49.0695,49.0255,49.0444,10000.0
2010-06-25 12:15:00,78.1,78.1,78.03,78.08,7600.0,49.0569,49.0569,49.0129,49.0444,7600.0
2010-06-25 12:20:00,78.1,78.12,78.06,78.06,22500.0,49.0569,49.0695,49.0318,49.0318,22500.0
2010-06-25 12:25:00,78.08,78.23,78.05,78.2,62700.0,49.0444,49.1386,49.0255,49.1197,62700.0
2010-06-25 12:30:00,78.2,78.34,78.18,78.34,15300.0,49.1197,49.2077,49.1072,49.2077,15300.0
2010-06-25 12:35:00,78.34,78.46,78.28,78.37,17100.0,49.2077,49.283,49.17,49.2265,17100.0
2010-06-25 12:40:00,78.36,78.41,78.32,78.34,12900.0,49.2202,49.2516,49.1951,49.2077,12900.0
2010-06-25 12:45:00,78.31,78.4,78.31,78.39,9800.0,49.1888,49.2454,49.1888,49.2391,9800.0
2010-06-25 12:50:00,78.39,78.39,78.1,78.1,66900.0,49.2391,49.2391,49.0569,49.0569,66900.0
2010-06-25 12:55:00,78.11,78.18,78.1,78.18,7800.0,49.0632,49.1072,49.0569,49.1072,7800.0
2010-06-25 13:00:00,78.18,78.31,78.12,78.27,10400.0,49.1072,49.1888,49.0695,49.1637,10400.0
2010-06-25 13:05:00,78.28,78.4,78.26,78.39,10400.0,49.17,49.2454,49.1574,49.2391,10400.0
2010-06-25 13:10:00,78.39,78.4,78.19,78.19,16200.0,49.2391,49.2454,49.1134,49.1134,16200.0
2010-06-25 13:15:00,78.21,78.3,78.18,78.27,22200.0,49.126,49.1825,49.1072,49.1637,22200.0
2010-06-25 13:20:00,78.25,78.33,78.25,78.3,10300.0,49.1511,49.2014,49.1511,49.1825,10300.0
2010-06-25 13:25:00,78.3,78.38,78.28,78.36,18500.0,49.1825,49.2328,49.17,49.2202,18500.0
2010-06-25 13:30:00,78.36,78.43,78.34,78.42,21700.0,49.2202,49.2642,49.2077,49.2579,21700.0
2010-06-25 13:35:00,78.41,78.5,78.39,78.41,21000.0,49.2516,49.3082,49.2391,49.2516,21000.0
2010-06-25 13:40:00,78.4,78.47,78.36,78.37,23000.0,49.2454,49.2893,49.2202,49.2265,23000.0
2010-06-25 13:45:00,78.38,78.41,78.28,78.29,46100.0,49.2328,49.2516,49.17,49.1763,46100.0
2010-06-25 13:50:00,78.28,78.29,78.18,78.21,17300.0,49.17,49.1763,49.1072,49.126,17300.0
2010-06-25 13:55:00,78.21,78.33,78.21,78.32,12600.0,49.126,49.2014,49.126,49.1951,12600.0
2010-06-25 14:00:00,78.34,78.36,78.21,78.32,17200.0,49.2077,49.2202,49.126,49.1951,17200.0
2010-06-25 14:05:00,78.3,78.3,78.16,78.22,10300.0,49.1825,49.1825,49.0946,49.1323,10300.0
2010-06-25 14:10:00,78.23,78.36,78.17,78.36,23600.0,49.1386,49.2202,49.1009,49.2202,23600.0
2010-06-25 14:15:00,78.36,78.45,78.31,78.44,10000.0,49.2202,49.2768,49.1888,49.2705,10000.0
2010-06-25 14:20:00,78.44,78.44,78.33,78.38,16700.0,49.2705,49.2705,49.2014,49.2328,16700.0
2010-06-25 14:25:00,78.39,78.41,78.3,78.38,14400.0,49.2391,49.2516,49.1825,49.2328,14400.0
2010-06-25 14:30:00,78.37,78.37,78.2,78.27,15000.0,49.2265,49.2265,49.1197,49.1637,15000.0
2010-06-25 14:35:00,78.29,78.37,78.29,78.37,12900.0,49.1763,49.2265,49.1763,49.2265,12900.0
2010-06-25 14:40:00,78.37,78.46,78.36,78.45,12000.0,49.2265,49.283,49.2202,49.2768,12000.0
2010-06-25 14:45:00,78.42,78.42,78.31,78.34,17900.0,49.2579,49.2579,49.1888,49.2077,17900.0
2010-06-25 14:50:00,78.36,78.42,78.35,78.4,16100.0,49.2202,49.2579,49.214,49.2454,16100.0
2010-06-25 14:55:00,78.44,78.44,78.31,78.38,26600.0,49.2705,49.2705,49.1888,49.2328,26600.0
2010-06-25 15:00:00,78.38,78.38,78.19,78.27,31200.0,49.2328,49.2328,49.1134,49.1637,31200.0
2010-06-25 15:05:00,78.27,78.28,78.18,78.25,20800.0,49.1637,49.17,49.1072,49.1511,20800.0
2010-06-25 15:10:00,78.26,78.34,78.26,78.26,18600.0,49.1574,49.2077,49.1574,49.1574,18600.0
2010-06-25 15:15:00,78.28,78.29,78.03,78.06,20100.0,49.17,49.1763,49.0129,49.0318,20100.0
2010-06-25 15:20:00,78.08,78.15,78.04,78.11,18900.0,49.0444,49.0883,49.0192,49.0632,18900.0
2010-06-25 15:25:00,78.11,78.18,78.07,78.1,38400.0,49.0632,49.1072,49.0381,49.0569,38400.0
2010-06-25 15:30:00,78.1,78.34,78.03,78.32,56100.0,49.0569,49.2077,49.0129,49.1951,56100.0
2010-06-25 15:35:00,78.33,78.45,78.28,78.44,48800.0,49.2014,49.2768,49.17,49.2705,48800.0
2010-06-25 15:40:00,78.43,78.46,78.21,78.26,33600.0,49.2642,49.283,49.126,49.1574,33600.0
2010-06-25 15:45:00,78.26,78.26,77.87,77.94,132800.0,49.1574,49.1574,48.9124,48.9564,132800.0
2010-06-25 15:50:00,77.96,77.98,77.82,77.95,105700.0,48.969,48.9815,48.881,48.9627,105700.0
2010-06-25 15:55:00,77.94,78.13,77.89,78.09,163000.0,48.9564,49.0758,48.925,49.0506,163000.0
2010-06-28 09:30:00,78.35,78.46,78.09,78.13,20900.0,49.214,49.283,49.0506,49.0758,20900.0
2010-06-28 09:35:00,78.17,78.17,78.03,78.07,6900.0,49.1009,49.1009,49.0129,49.0381,6900.0
2010-06-28 09:40:00,78.12,78.14,78.0,78.09,6800.0,49.0695,49.082,48.9941,49.0506,6800.0
2010-06-28 09:45:00,78.09,78.09,77.89,77.9,8200.0,49.0506,49.0506,48.925,48.9313,8200.0
2010-06-28 09:50:00,77.92,78.01,77.68,77.68,7600.0,48.9439,49.0004,48.7931,48.7931,7600.0
2010-06-28 09:55:00,77.67,77.85,77.58,77.85,8500.0,48.7868,48.8999,48.7303,48.8999,8500.0
2010-06-28 10:00:00,77.85,77.88,77.76,77.78,17900.0,48.8999,48.9187,48.8434,48.8559,17900.0
2010-06-28 10:05:00,77.79,77.87,77.6,77.7,19800.0,48.8622,48.9124,48.7429,48.8057,19800.0
2010-06-28 10:10:00,77.72,77.83,77.72,77.74,7000.0,48.8182,48.8873,48.8182,48.8308,7000.0
2010-06-28 10:15:00,77.76,77.82,77.65,77.67,15100.0,48.8434,48.881,48.7743,48.7868,15100.0
2010-06-28 10:20:00,77.7,77.9,77.7,77.83,13300.0,48.8057,48.9313,48.8057,48.8873,13300.0
2010-06-28 10:25:00,77.8,77.94,77.8,77.89,9900.0,48.8685,48.9564,48.8685,48.925,9900.0
2010-06-28 10:30:00,77.95,77.99,77.88,77.99,12000.0,48.9627,48.9878,48.9187,48.9878,12000.0
2010-06-28 10:35:00,77.99,78.1,77.93,77.99,14100.0,48.9878,49.0569,48.9501,48.9878,14100.0
2010-06-28 10:40:00,78.03,78.13,77.99,78.09,17300.0,49.0129,49.0758,48.9878,49.0506,17300.0
2010-06-28 10:45:00,78.05,78.15,78.0,78.11,26000.0,49.0255,49.0883,48.9941,49.0632,26000.0
2010-06-28 10:50:00,78.09,78.25,78.05,78.25,12300.0,49.0506,49.1511,49.0255,49.1511,12300.0
2010-06-28 10:55:00,78.24,78.27,78.2,78.27,12400.0,49.1449,49.1637,49.1197,49.1637,12400.0
2010-06-28 11:00:00,78.3,78.38,78.3,78.34,14200.0,49.1825,49.2328,49.1825,49.2077,14200.0
2010-06-28 11:05:00,78.36,78.49,78.36,78.41,9800.0,49.2202,49.3019,49.2202,49.2516,9800.0
2010-06-28 11:10:00,78.41,78.41,78.31,78.39,25100.0,49.2516,49.2516,49.1888,49.2391,25100.0
2010-06-28 11:15:00,78.39,78.4,78.25,78.26,13900.0,49.2391,49.2454,49.1511,49.1574,13900.0
2010-06-28 11:20:00,78.26,78.38,78.24,78.34,7900.0,49.1574,49.2328,49.1449,49.2077,7900.0
2010-06-28 11:25:00,78.36,78.6,78.36,78.54,12000.0,49.2202,49.371,49.2202,49.3333,12000.0
2010-06-28 11:30:00,78.55,78.63,78.47,78.5,17300.0,49.3396,49.3898,49.2893,49.3082,17300.0
2010-06-28 11:35:00,78.51,78.53,78.47,78.49,13500.0,49.3145,49.327,49.2893,49.3019,13500.0
2010-06-28 11:40:00,78.48,78.64,78.47,78.49,11600.0,49.2956,49.3961,49.2893,49.3019,11600.0
2010-06-28 11:45:00,78.52,78.58,78.46,78.51,11400.0,49.3207,49.3584,49.283,49.3145,11400.0
2010-06-28 11:50:00,78.48,78.5,78.4,78.47,20000.0,49.2956,49.3082,49.2454,49.2893,20000.0
2010-06-28 11:55:00,78.48,78.5,78.38,78.39,19700.0,49.2956,49.3082,49.2328,49.2391,19700.0
2010-06-28 12:00:00,78.41,78.43,78.28,78.28,15000.0,49.2516,49.2642,49.17,49.17,15000.0
2010-06-28 12:05:00,78.26,78.39,78.25,78.39,10500.0,49.1574,49.2391,49.1511,49.2391,10500.0
2010-06-28 12:10:00,78.4,78.4,78.28,78.29,12100.0,49.2454,49.2454,49.17,49.1763,12100.0
2010-06-28 12:15:00,78.29,78.3,78.16,78.21,12300.0,49.1763,49.1825,49.0946,49.126,12300.0
2010-06-28 12:20:00,78.22,78.25,78.15,78.2,7900.0,49.1323,49.1511,49.0883,49.1197,7900.0
2010-06-28 12:25:00,78.24,78.33,78.22,78.25,5000.0,49.1449,49.2014,49.1323,49.1511,5000.0
2010-06-28 12:30:00,78.24,78.31,78.2,78.26,6500.0,49.1449,49.1888,49.1197,49.1574,6500.0
2010-06-28 12:35:00,78.25,78.25,78.03,78.04,10100.0,49.1511,49.1511,49.0129,49.0192,10100.0
2010-06-28 12:40:00,78.05,78.08,77.95,78.06,10100.0,49.0255,49.0444,48.9627,49.0318,10100.0
2010-06-28 12:45:00,78.07,78.09,77.92,78.08,9600.0,49.0381,49.0506,48.9439,49.0444,9600.0
2010-06-28 12:50:00,78.1,78.17,78.05,78.11,9500.0,49.0569,49.1009,49.0255,49.0632,9500.0
2010-06-28 12:55:00,78.1,78.14,78.07,78.12,9300.0,49.0569,49.082,49.0381,49.0695,9300.0
2010-06-28 13:00:00,78.12,78.13,77.98,77.98,9900.0,49.0695,49.0758,48.9815,48.9815,9900.0
2010-06-28 13:05:00,77.98,78.06,77.9,77.98,11100.0,48.9815,49.0318,48.9313,48.9815,11100.0
2010-06-28 13:10:00,77.99,77.99,77.84,77.93,7600.0,48.9878,48.9878,48.8936,48.9501,7600.0
2010-06-28 13:15:00,77.91,77.91,77.81,77.88,5200.0,48.9376,48.9376,48.8748,48.9187,5200.0
2010-06-28 13:20:00,77.88,78.02,77.88,77.99,10600.0,48.9187,49.0067,48.9187,48.9878,10600.0
2010-06-28 13:25:00,78.0,78.08,77.99,78.01,3700.0,48.9941,49.0444,48.9878,49.0004,3700.0
2010-06-28 13:30:00,78.01,78.01,77.84,77.91,13100.0,49.0004,49.0004,48.8936,48.9376,13100.0
2010-06-28 13:35:00,77.88,77.98,77.88,77.98,8600.0,48.9187,48.9815,48.9187,48.9815,8600.0
2010-06-28 13:40:00,77.99,78.01,77.94,78.01,7900.0,48.9878,49.0004,48.9564,49.0004,7900.0
2010-06-28 13:45:00,78.01,78.09,77.97,78.09,8600.0,49.0004,49.0506,48.9753,49.0506,8600.0
2010-06-28 13:50:00,78.1,78.14,78.07,78.07,10500.0,49.0569,49.082,49.0381,49.0381,10500.0
2010-06-28 13:55:00,78.06,78.14,78.06,78.08,12500.0,49.0318,49.082,49.0318,49.0444,12500.0
2010-06-28 14:00:00,78.07,78.11,78.04,78.1,6000.0,49.0381,49.0632,49.0192,49.0569,6000.0
2010-06-28 14:05:00,78.11,78.14,78.06,78.14,6200.0,49.0632,49.082,49.0318,49.082,6200.0
2010-06-28 14:10:00,78.15,78.23,78.15,78.23,7100.0,49.0883,49.1386,49.0883,49.1386,7100.0
2010-06-28 14:15:00,78.24,78.24,78.09,78.1,9000.0,49.1449,49.1449,49.0506,49.0569,9000.0
2010-06-28 14:20:00,78.1,78.13,78.06,78.06,11500.0,49.0569,49.0758,49.0318,49.0318,11500.0
2010-06-28 14:25:00,78.07,78.12,78.05,78.05,18400.0,49.0381,49.0695,49.0255,49.0255,18400.0
2010-06-28 14:30:00,78.05,78.07,77.99,78.02,16800.0,49.0255,49.0381,48.9878,49.0067,16800.0
2010-06-28 14:35:00,78.02,78.14,77.99,78.09,33200.0,49.0067,49.082,48.9878,49.0506,33200.0
2010-06-28 14:40:00,78.11,78.13,78.04,78.1,46500.0,49.0632,49.0758,49.0192,49.0569,46500.0
2010-06-28 14:45:00,78.1,78.11,78.04,78.08,29600.0,49.0569,49.0632,49.0192,49.0444,29600.0
2010-06-28 14:50:00,78.09,78.12,77.98,77.98,29900.0,49.0506,49.0695,48.9815,48.9815,29900.0
2010-06-28 14:55:00,77.98,78.03,77.95,78.01,38400.0,48.9815,49.0129,48.9627,49.0004,38400.0
2010-06-28 15:00:00,78.01,78.04,77.96,77.99,46900.0,49.0004,49.0192,48.969,48.9878,46900.0
2010-06-28 15:05:00,77.98,78.04,77.96,77.97,27500.0,48.9815,49.0192,48.969,48.9753,27500.0
2010-06-28 15:10:00,77.97,77.98,77.86,77.86,23200.0,48.9753,48.9815,48.9062,48.9062,23200.0
2010-06-28 15:15:00,77.83,77.92,77.81,77.89,23500.0,48.8873,48.9439,48.8748,48.925,23500.0
2010-06-28 15:20:00,77.89,77.89,77.81,77.85,35900.0,48.925,48.925,48.8748,48.8999,35900.0
2010-06-28 15:25:00,77.85,77.89,77.74,77.8,39400.0,48.8999,48.925,48.8308,48.8685,39400.0
2010-06-28 15:30:00,77.79,77.82,77.74,77.79,36000.0,48.8622,48.881,48.8308,48.8622,36000.0
2010-06-28 15:35:00,77.8,77.92,77.8,77.9,31800.0,48.8685,48.9439,48.8685,48.9313,31800.0
2010-06-28 15:40:00,77.88,77.98,77.85,77.95,49400.0,48.9187,48.9815,48.8999,48.9627,49400.0
2010-06-28 15:45:00,77.95,77.95,77.82,77.83,62700.0,48.9627,48.9627,48.881,48.8873,62700.0
2010-06-28 15:50:00,77.85,77.85,77.61,77.63,75700.0,48.8999,48.8999,48.7491,48.7617,75700.0
2010-06-28 15:55:00,77.63,77.66,77.58,77.59,92300.0,48.7617,48.7805,48.7303,48.7366,92300.0
2010-06-29 09:30:00,77.08,77.28,76.72,76.81,72200.0,48.4162,48.5419,48.1901,48.2466,72200.0
2010-06-29 09:35:00,76.81,77.08,76.73,76.83,22700.0,48.2466,48.4162,48.1964,48.2592,22700.0
2010-06-29 09:40:00,76.81,77.24,76.64,77.22,38200.0,48.2466,48.5167,48.1398,48.5042,38200.0
2010-06-29 09:45:00,77.2,77.34,76.83,76.96,19500.0,48.4916,48.5795,48.2592,48.3409,19500.0
2010-06-29 09:50:00,77.0,77.0,76.79,76.92,22200.0,48.366,48.366,48.2341,48.3157,22200.0
2010-06-29 09:55:00,76.91,76.94,76.59,76.64,30600.0,48.3094,48.3283,48.1084,48.1398,30600.0
2010-06-29 10:00:00,76.65,76.65,76.05,76.12,101500.0,48.1461,48.1461,47.7693,47.8132,101500.0
2010-06-29 10:05:00,76.11,76.45,76.03,76.31,37900.0,47.8069,48.0205,47.7567,47.9326,37900.0
2010-06-29 10:10:00,76.31,76.33,76.0,76.27,60600.0,47.9326,47.9451,47.7378,47.9074,60600.0
2010-06-29 10:15:00,76.26,76.27,75.95,76.05,43000.0,47.9012,47.9074,47.7064,47.7693,43000.0
2010-06-29 10:20:00,76.05,76.07,75.9,75.96,26200.0,47.7693,47.7818,47.675,47.7127,26200.0
2010-06-29 10:25:00,75.95,75.96,75.44,75.48,73800.0,47.7064,47.7127,47.3861,47.4112,73800.0
2010-06-29 10:30:00,75.46,75.66,75.46,75.53,79200.0,47.3987,47.5243,47.3987,47.4426,79200.0
2010-06-29 10:35:00,75.54,75.63,75.5,75.61,19400.0,47.4489,47.5054,47.4238,47.4929,19400.0
2010-06-29 10:40:00,75.64,75.77,75.6,75.72,27000.0,47.5117,47.5934,47.4866,47.562,27000.0
2010-06-29 10:45:00,75.7,75.72,75.68,75.7,71900.0,47.5494,47.562,47.5368,47.5494,71900.0
2010-06-29 10:50:00,75.71,75.73,75.58,75.67,45300.0,47.5557,47.5683,47.474,47.5306,45300.0
2010-06-29 10:55:00,75.67,75.81,75.67,75.77,21200.0,47.5306,47.6185,47.5306,47.5934,21200.0
2010-06-29 11:00:00,75.79,75.8,75.73,75.79,17100.0,47.6059,47.6122,47.5683,47.6059,17100.0
2010-06-29 11:05:00,75.75,75.85,75.63,75.83,35600.0,47.5808,47.6436,47.5054,47.6311,35600.0
2010-06-29 11:10:00,75.82,75.93,75.76,75.78,26500.0,47.6248,47.6939,47.5871,47.5997,26500.0
2010-06-29 11:15:00,75.76,75.8,75.68,75.69,35700.0,47.5871,47.6122,47.5368,47.5431,35700.0
2010-06-29 11:20:00,75.69,75.76,75.55,75.57,38400.0,47.5431,47.5871,47.4552,47.4678,38400.0
2010-06-29 11:25:00,75.57,75.59,75.26,75.27,76800.0,47.4678,47.4803,47.273,47.2793,76800.0
2010-06-29 11:30:00,75.27,75.29,75.14,75.15,69400.0,47.2793,47.2919,47.1977,47.2039,69400.0
2010-06-29 11:35:00,75.15,75.28,75.1,75.26,41700.0,47.2039,47.2856,47.1725,47.273,41700.0
2010-06-29 11:40:00,75.26,75.31,75.05,75.11,65600.0,47.273,47.3044,47.1411,47.1788,65600.0
2010-06-29 11:45:00,75.12,75.21,75.06,75.13,42000.0,47.1851,47.2416,47.1474,47.1914,42000.0
2010-06-29 11:50:00,75.14,75.21,75.13,75.16,35500.0,47.1977,47.2416,47.1914,47.2102,35500.0
2010-06-29 11:55:00,75.17,75.23,75.16,75.22,16300.0,47.2165,47.2542,47.2102,47.2479,16300.0
2010-06-29 12:00:00,75.21,75.23,75.05,75.05,24300.0,47.2416,47.2542,47.1411,47.1411,24300.0
2010-06-29 12:05:00,75.05,75.23,75.02,75.2,21300.0,47.1411,47.2542,47.1223,47.2353,21300.0
2010-06-29 12:10:00,75.18,75.2,75.04,75.12,25000.0,47.2228,47.2353,47.1348,47.1851,25000.0
2010-06-29 12:15:00,75.11,75.27,75.05,75.21,22500.0,47.1788,47.2793,47.1411,47.2416,22500.0
2010-06-29 12:20:00,75.23,75.41,75.23,75.41,18200.0,47.2542,47.3672,47.2542,47.3672,18200.0
2010-06-29 12:25:00,75.4,75.43,75.24,75.29,13200.0,47.361,47.3798,47.2605,47.2919,13200.0
2010-06-29 12:30:00,75.27,75.3,75.22,75.28,23800.0,47.2793,47.2982,47.2479,47.2856,23800.0
2010-06-29 12:35:00,75.27,75.33,75.25,75.27,14700.0,47.2793,47.317,47.2667,47.2793,14700.0
2010-06-29 12:40:00,75.27,75.4,75.25,75.29,16300.0,47.2793,47.361,47.2667,47.2919,16300.0
2010-06-29 12:45:00,75.29,75.4,75.26,75.38,11100.0,47.2919,47.361,47.273,47.3484,11100.0
2010-06-29 12:50:00,75.37,75.4,75.28,75.28,10700.0,47.3421,47.361,47.2856,47.2856,10700.0
2010-06-29 12:55:00,75.27,75.28,75.17,75.27,13900.0,47.2793,47.2856,47.2165,47.2793,13900.0
2010-06-29 13:00:00,75.26,75.34,75.26,75.34,13900.0,47.273,47.3233,47.273,47.3233,13900.0
2010-06-29 13:05:00,75.33,75.38,75.19,75.26,22600.0,47.317,47.3484,47.2291,47.273,22600.0
2010-06-29 13:10:00,75.27,75.3,75.17,75.25,19200.0,47.2793,47.2982,47.2165,47.2667,19200.0
2010-06-29 13:15:00,75.28,75.28,75.14,75.14,29600.0,47.2856,47.2856,47.1977,47.1977,29600.0
2010-06-29 13:20:00,75.16,75.2,75.04,75.06,26700.0,47.2102,47.2353,47.1348,47.1474,26700.0
2010-06-29 13:25:00,75.05,75.11,75.01,75.1,13500.0,47.1411,47.1788,47.116,47.1725,13500.0
2010-06-29 13:30:00,75.1,75.14,75.0,75.01,32100.0,47.1725,47.1977,47.1097,47.116,32100.0
2010-06-29 13:35:00,75.0,75.11,74.96,75.07,27200.0,47.1097,47.1788,47.0846,47.1537,27200.0
2010-06-29 13:40:00,75.04,75.19,75.02,75.19,18000.0,47.1348,47.2291,47.1223,47.2291,18000.0
2010-06-29 13:45:00,75.16,75.19,75.1,75.14,8500.0,47.2102,47.2291,47.1725,47.1977,8500.0
2010-06-29 13:50:00,75.15,75.19,75.14,75.16,13900.0,47.2039,47.2291,47.1977,47.2102,13900.0
2010-06-29 13:55:00,75.16,75.35,75.16,75.31,23900.0,47.2102,47.3296,47.2102,47.3044,23900.0
2010-06-29 14:00:00,75.32,75.35,75.27,75.32,14700.0,47.3107,47.3296,47.2793,47.3107,14700.0
2010-06-29 14:05:00,75.32,75.5,75.31,75.44,26700.0,47.3107,47.4238,47.3044,47.3861,26700.0
2010-06-29 14:10:00,75.45,75.55,75.42,75.47,17500.0,47.3924,47.4552,47.3735,47.4049,17500.0
2010-06-29 14:15:00,75.48,75.57,75.43,75.47,39800.0,47.4112,47.4678,47.3798,47.4049,39800.0
2010-06-29 14:20:00,75.49,75.55,75.41,75.52,15900.0,47.4175,47.4552,47.3672,47.4363,15900.0
2010-06-29 14:25:00,75.51,75.55,75.45,75.48,17300.0,47.4301,47.4552,47.3924,47.4112,17300.0
2010-06-29 14:30:00,75.46,75.46,75.31,75.34,23800.0,47.3987,47.3987,47.3044,47.3233,23800.0
2010-06-29 14:35:00,75.33,75.36,75.2,75.26,21400.0,47.317,47.3358,47.2353,47.273,21400.0
2010-06-29 14:40:00,75.29,75.32,75.13,75.23,28200.0,47.2919,47.3107,47.1914,47.2542,28200.0
2010-06-29 14:45:00,75.23,75.26,75.17,75.2,22000.0,47.2542,47.273,47.2165,47.2353,22000.0
2010-06-29 14:50:00,75.18,75.4,75.16,75.27,38200.0,47.2228,47.361,47.2102,47.2793,38200.0
2010-06-29 14:55:00,75.27,75.28,75.09,75.11,32300.0,47.2793,47.2856,47.1662,47.1788,32300.0
2010-06-29 15:00:00,75.14,75.21,75.09,75.21,29700.0,47.1977,47.2416,47.1662,47.2416,29700.0
2010-06-29 15:05:00,75.21,75.31,75.11,75.13,26900.0,47.2416,47.3044,47.1788,47.1914,26900.0
2010-06-29 15:10:00,75.14,75.18,75.08,75.17,36600.0,47.1977,47.2228,47.16,47.2165,36600.0
2010-06-29 15:15:00,75.2,75.28,75.04,75.05,28200.0,47.2353,47.2856,47.1348,47.1411,28200.0
2010-06-29 15:20:00,75.04,75.1,74.77,74.95,60400.0,47.1348,47.1725,46.9652,47.0783,60400.0
2010-06-29 15:25:00,74.95,74.95,74.8,74.9,33900.0,47.0783,47.0783,46.9841,47.0469,33900.0
2010-06-29 15:30:00,74.89,74.99,74.78,74.96,45800.0,47.0406,47.1034,46.9715,47.0846,45800.0
2010-06-29 15:35:00,74.96,75.04,74.91,74.94,52800.0,47.0846,47.1348,47.0532,47.072,52800.0
2010-06-29 15:40:00,74.96,74.96,74.68,74.7,81900.0,47.0846,47.0846,46.9087,46.9213,81900.0
2010-06-29 15:45:00,74.68,74.74,74.62,74.69,95000.0,46.9087,46.9464,46.871,46.915,95000.0
2010-06-29 15:50:00,74.71,75.14,74.65,75.14,154000.0,46.9276,47.1977,46.8899,47.1977,154000.0
2010-06-29 15:55:00,75.15,75.3,75.14,75.18,232600.0,47.2039,47.2982,47.1977,47.2228,232600.0
2010-06-30 09:30:00,75.0,75.25,74.93,75.24,33300.0,47.1097,47.2667,47.0657,47.2605,33300.0
2010-06-30 09:35:00,75.22,75.42,75.03,75.03,40400.0,47.2479,47.3735,47.1286,47.1286,40400.0
2010-06-30 09:40:00,75.05,75.22,75.0,75.03,21000.0,47.1411,47.2479,47.1097,47.1286,21000.0
2010-06-30 09:45:00,75.06,75.2,74.98,74.99,46000.0,47.1474,47.2353,47.0972,47.1034,46000.0
2010-06-30 09:50:00,74.98,75.0,74.66,74.66,43800.0,47.0972,47.1097,46.8962,46.8962,43800.0
2010-06-30 09:55:00,74.66,74.75,74.56,74.62,39300.0,46.8962,46.9527,46.8333,46.871,39300.0
2010-06-30 10:00:00,74.62,74.68,74.5,74.52,43100.0,46.871,46.9087,46.7957,46.8082,43100.0
2010-06-30 10:05:00,74.53,74.67,74.5,74.5,36400.0,46.8145,46.9024,46.7957,46.7957,36400.0
2010-06-30 10:10:00,74.51,74.71,74.5,74.66,43500.0,46.8019,46.9276,46.7957,46.8962,43500.0
2010-06-30 10:15:00,74.64,74.69,74.59,74.62,38400.0,46.8836,46.915,46.8522,46.871,38400.0
2010-06-30 10:20:00,74.61,74.68,74.54,74.65,42700.0,46.8647,46.9087,46.8208,46.8899,42700.0
2010-06-30 10:25:00,74.66,74.91,74.65,74.83,30700.0,46.8962,47.0532,46.8899,47.0029,30700.0
2010-06-30 10:30:00,74.81,75.0,74.77,74.93,47800.0,46.9904,47.1097,46.9652,47.0657,47800.0
2010-06-30 10:35:00,74.93,75.13,74.93,75.11,83000.0,47.0657,47.1914,47.0657,47.1788,83000.0
2010-06-30 10:40:00,75.11,75.14,74.92,75.01,54300.0,47.1788,47.1977,47.0595,47.116,54300.0
2010-06-30 10:45:00,75.03,75.13,74.97,75.02,26200.0,47.1286,47.1914,47.0909,47.1223,26200.0
2010-06-30 10:50:00,75.01,75.02,74.89,75.0,33700.0,47.116,47.1223,47.0406,47.1097,33700.0
2010-06-30 10:55:00,74.99,75.04,74.9,74.93,31400.0,47.1034,47.1348,47.0469,47.0657,31400.0
2010-06-30 11:00:00,74.93,75.01,74.91,74.97,22700.0,47.0657,47.116,47.0532,47.0909,22700.0
2010-06-30 11:05:00,74.97,74.99,74.87,74.96,18400.0,47.0909,47.1034,47.0281,47.0846,18400.0
2010-06-30 11:10:00,74.98,75.03,74.92,75.02,23200.0,47.0972,47.1286,47.0595,47.1223,23200.0
2010-06-30 11:15:00,75.04,75.04,74.91,74.94,26400.0,47.1348,47.1348,47.0532,47.072,26400.0
2010-06-30 11:20:00,74.98,75.0,74.86,75.0,18500.0,47.0972,47.1097,47.0218,47.1097,18500.0
2010-06-30 11:25:00,74.98,75.02,74.91,74.92,13800.0,47.0972,47.1223,47.0532,47.0595,13800.0
2010-06-30 11:30:00,74.92,75.05,74.91,75.0,28200.0,47.0595,47.1411,47.0532,47.1097,28200.0
2010-06-30 11:35:00,75.01,75.25,74.98,75.15,39100.0,47.116,47.2667,47.0972,47.2039,39100.0
2010-06-30 11:40:00,75.16,75.25,75.13,75.2,8800.0,47.2102,47.2667,47.1914,47.2353,8800.0
2010-06-30 11:45:00,75.2,75.34,75.19,75.27,14600.0,47.2353,47.3233,47.2291,47.2793,14600.0
2010-06-30 11:50:00,75.28,75.34,75.24,75.25,18900.0,47.2856,47.3233,47.2605,47.2667,18900.0
2010-06-30 11:55:00,75.27,75.28,75.18,75.23,16900.0,47.2793,47.2856,47.2228,47.2542,16900.0
2010-06-30 12:00:00,75.21,75.3,75.13,75.2,42500.0,47.2416,47.2982,47.1914,47.2353,42500.0
2010-06-30 12:05:00,75.2,75.22,75.12,75.19,23500.0,47.2353,47.2479,47.1851,47.2291,23500.0
2010-06-30 12:10:00,75.2,75.21,75.09,75.09,19200.0,47.2353,47.2416,47.1662,47.1662,19200.0
2010-06-30 12:15:00,75.09,75.22,75.09,75.18,19300.0,47.1662,47.2479,47.1662,47.2228,19300.0
2010-06-30 12:20:00,75.18,75.27,75.09,75.24,15300.0,47.2228,47.2793,47.1662,47.2605,15300.0
2010-06-30 12:25:00,75.26,75.29,75.18,75.18,9900.0,47.273,47.2919,47.2228,47.2228,9900.0
2010-06-30 12:30:00,75.15,75.16,75.07,75.14,18700.0,47.2039,47.2102,47.1537,47.1977,18700.0
2010-06-30 12:35:00,75.14,75.17,75.1,75.14,14900.0,47.1977,47.2165,47.1725,47.1977,14900.0
2010-06-30 12:40:00,75.13,75.21,75.04,75.06,14400.0,47.1914,47.2416,47.1348,47.1474,14400.0
2010-06-30 12:45:00,75.06,75.14,75.03,75.14,10800.0,47.1474,47.1977,47.1286,47.1977,10800.0
2010-06-30 12:50:00,75.14,75.25,75.12,75.25,21000.0,47.1977,47.2667,47.1851,47.2667,21000.0
2010-06-30 12:55:00,75.25,75.29,75.24,75.25,9900.0,47.2667,47.2919,47.2605,47.2667,9900.0
2010-06-30 13:00:00,75.25,75.34,75.23,75.33,24700.0,47.2667,47.3233,47.2542,47.317,24700.0
2010-06-30 13:05:00,75.32,75.32,75.18,75.24,38600.0,47.3107,47.3107,47.2228,47.2605,38600.0
2010-06-30 13:10:00,75.21,75.28,75.2,75.2,20300.0,47.2416,47.2856,47.2353,47.2353,20300.0
2010-06-30 13:15:00,75.19,75.27,75.12,75.27,21600.0,47.2291,47.2793,47.1851,47.2793,21600.0
2010-06-30 13:20:00,75.25,75.38,75.2,75.38,13800.0,47.2667,47.3484,47.2353,47.3484,13800.0
2010-06-30 13:25:00,75.4,75.41,75.32,75.35,14100.0,47.361,47.3672,47.3107,47.3296,14100.0
2010-06-30 13:30:00,75.37,75.41,75.22,75.29,15100.0,47.3421,47.3672,47.2479,47.2919,15100.0
2010-06-30 13:35:00,75.31,75.37,75.24,75.28,12800.0,47.3044,47.3421,47.2605,47.2856,12800.0
2010-06-30 13:40:00,75.28,75.36,75.27,75.33,10700.0,47.2856,47.3358,47.2793,47.317,10700.0
2010-06-30 13:45:00,75.33,75.45,75.33,75.38,13400.0,47.317,47.3924,47.317,47.3484,13400.0
2010-06-30 13:50:00,75.37,75.46,75.33,75.44,12400.0,47.3421,47.3987,47.317,47.3861,12400.0
2010-06-30 13:55:00,75.44,75.49,75.41,75.42,13800.0,47.3861,47.4175,47.3672,47.3735,13800.0
2010-06-30 14:00:00,75.42,75.52,75.37,75.38,25300.0,47.3735,47.4363,47.3421,47.3484,25300.0
2010-06-30 14:05:00,75.41,75.43,75.26,75.39,19900.0,47.3672,47.3798,47.273,47.3547,19900.0
2010-06-30 14:10:00,75.4,75.46,75.27,75.31,12500.0,47.361,47.3987,47.2793,47.3044,12500.0
2010-06-30 14:15:00,75.29,75.37,75.25,75.35,12900.0,47.2919,47.3421,47.2667,47.3296,12900.0
2010-06-30 14:20:00,75.32,75.33,75.16,75.2,39300.0,47.3107,47.317,47.2102,47.2353,39300.0
2010-06-30 14:25:00,75.2,75.3,75.15,75.2,18100.0,47.2353,47.2982,47.2039,47.2353,18100.0
2010-06-30 14:30:00,75.19,75.3,75.17,75.23,16500.0,47.2291,47.2982,47.2165,47.2542,16500.0
2010-06-30 14:35:00,75.24,75.3,75.2,75.22,15400.0,47.2605,47.2982,47.2353,47.2479,15400.0
2010-06-30 14:40:00,75.21,75.24,75.09,75.19,24300.0,47.2416,47.2605,47.1662,47.2291,24300.0
2010-06-30 14:45:00,75.19,75.32,75.11,75.26,25500.0,47.2291,47.3107,47.1788,47.273,25500.0
2010-06-30 14:50:00,75.26,75.32,75.21,75.28,17300.0,47.273,47.3107,47.2416,47.2856,17300.0
2010-06-30 14:55:00,75.28,75.32,75.22,75.24,25400.0,47.2856,47.3107,47.2479,47.2605,25400.0
2010-06-30 15:00:00,75.22,75.29,75.17,75.26,23300.0,47.2479,47.2919,47.2165,47.273,23300.0
2010-06-30 15:05:00,75.28,75.32,75.21,75.25,18300.0,47.2856,47.3107,47.2416,47.2667,18300.0
2010-06-30 15:10:00,75.26,75.31,75.24,75.28,39900.0,47.273,47.3044,47.2605,47.2856,39900.0
2010-06-30 15:15:00,75.28,75.31,75.14,75.23,29400.0,47.2856,47.3044,47.1977,47.2542,29400.0
2010-06-30 15:20:00,75.23,75.24,75.15,75.17,37300.0,47.2542,47.2605,47.2039,47.2165,37300.0
2010-06-30 15:25:00,75.17,75.18,74.96,75.01,72800.0,47.2165,47.2228,47.0846,47.116,72800.0
2010-06-30 15:30:00,75.01,75.02,74.8,74.86,54000.0,47.116,47.1223,46.9841,47.0218,54000.0
2010-06-30 15:35:00,74.86,74.94,74.61,74.63,43900.0,47.0218,47.072,46.8647,46.8773,43900.0
2010-06-30 15:40:00,74.65,74.68,74.43,74.43,58500.0,46.8899,46.9087,46.7517,46.7517,58500.0
2010-06-30 15:45:00,74.42,74.6,74.36,74.57,90400.0,46.7454,46.8585,46.7077,46.8396,90400.0
2010-06-30 15:50:00,74.56,74.72,74.44,74.47,55400.0,46.8333,46.9338,46.758,46.7768,55400.0
2010-06-30 15:55:00,74.46,74.54,74.4,74.46,136700.0,46.7705,46.8208,46.7328,46.7705,136700.0
2010-07-01 09:30:00,74.5,74.59,74.43,74.57,50700.0,46.7957,46.8522,46.7517,46.8396,50700.0
2010-07-01 09:35:00,74.54,74.7,74.49,74.7,21700.0,46.8208,46.9213,46.7894,46.9213,21700.0
2010-07-01 09:40:00,74.7,74.7,74.46,74.56,17300.0,46.9213,46.9213,46.7705,46.8333,17300.0
2010-07-01 09:45:00,74.57,74.57,74.47,74.52,23800.0,46.8396,46.8396,46.7768,46.8082,23800.0
2010-07-01 09:50:00,74.51,74.56,74.44,74.49,24900.0,46.8019,46.8333,46.758,46.7894,24900.0
2010-07-01 09:55:00,74.49,74.65,74.42,74.42,59800.0,46.7894,46.8899,46.7454,46.7454,59800.0
2010-07-01 10:00:00,74.39,74.43,73.97,74.11,46400.0,46.7266,46.7517,46.4627,46.5507,46400.0
2010-07-01 10:05:00,74.1,74.3,74.02,74.02,46400.0,46.5444,46.67,46.4941,46.4941,46400.0
2010-07-01 10:10:00,74.03,74.18,73.78,73.84,48500.0,46.5004,46.5947,46.3434,46.3811,48500.0
2010-07-01 10:15:00,73.85,74.18,73.83,74.13,36000.0,46.3874,46.5947,46.3748,46.5632,36000.0
2010-07-01 10:20:00,74.14,74.33,74.07,74.2,47100.0,46.5695,46.6889,46.5256,46.6072,47100.0
2010-07-01 10:25:00,74.19,74.3,74.06,74.1,47600.0,46.6009,46.67,46.5193,46.5444,47600.0
2010-07-01 10:30:00,74.13,74.19,73.98,74.02,31800.0,46.5632,46.6009,46.469,46.4941,31800.0
2010-07-01 10:35:00,74.02,74.14,73.93,73.99,37200.0,46.4941,46.5695,46.4376,46.4753,37200.0
2010-07-01 10:40:00,74.0,74.17,73.94,74.17,40900.0,46.4816,46.5884,46.4439,46.5884,40900.0
2010-07-01 10:45:00,74.14,74.3,74.08,74.18,38200.0,46.5695,46.67,46.5318,46.5947,38200.0
2010-07-01 10:50:00,74.16,74.17,73.95,73.95,20500.0,46.5821,46.5884,46.4502,46.4502,20500.0
2010-07-01 10:55:00,73.96,74.03,73.92,73.98,28800.0,46.4565,46.5004,46.4313,46.469,28800.0
2010-07-01 11:00:00,73.98,74.39,73.92,74.17,113500.0,46.469,46.7266,46.4313,46.5884,113500.0
2010-07-01 11:05:00,74.15,74.16,73.93,74.09,81300.0,46.5758,46.5821,46.4376,46.5381,81300.0
2010-07-01 11:10:00,74.05,74.19,74.01,74.02,31300.0,46.513,46.6009,46.4879,46.4941,31300.0
2010-07-01 11:15:00,74.03,74.27,73.99,74.27,29800.0,46.5004,46.6512,46.4753,46.6512,29800.0
2010-07-01 11:20:00,74.27,74.4,74.17,74.39,39300.0,46.6512,46.7328,46.5884,46.7266,39300.0
2010-07-01 11:25:00,74.4,74.53,74.3,74.5,33300.0,46.7328,46.8145,46.67,46.7957,33300.0
2010-07-01 11:30:00,74.47,74.47,74.34,74.38,24400.0,46.7768,46.7768,46.6952,46.7203,24400.0
2010-07-01 11:35:00,74.37,74.39,74.25,74.26,27200.0,46.714,46.7266,46.6386,46.6449,27200.0
2010-07-01 11:40:00,74.27,74.33,74.19,74.24,25000.0,46.6512,46.6889,46.6009,46.6323,25000.0
2010-07-01 11:45:00,74.23,74.28,74.13,74.17,22300.0,46.6261,46.6575,46.5632,46.5884,22300.0
2010-07-01 11:50:00,74.16,74.16,74.07,74.11,20600.0,46.5821,46.5821,46.5256,46.5507,20600.0
2010-07-01 11:55:00,74.11,74.17,74.04,74.17,15600.0,46.5507,46.5884,46.5067,46.5884,15600.0
2010-07-01 12:00:00,74.15,74.21,74.09,74.14,23600.0,46.5758,46.6135,46.5381,46.5695,23600.0
2010-07-01 12:05:00,74.17,74.23,74.14,74.23,7300.0,46.5884,46.6261,46.5695,46.6261,7300.0
2010-07-01 12:10:00,74.22,74.33,74.16,74.26,20600.0,46.6198,46.6889,46.5821,46.6449,20600.0
2010-07-01 12:15:00,74.28,74.37,74.24,74.24,11000.0,46.6575,46.714,46.6323,46.6323,11000.0
2010-07-01 12:20:00,74.25,74.25,74.13,74.16,10000.0,46.6386,46.6386,46.5632,46.5821,10000.0
2010-07-01 12:25:00,74.14,74.4,74.14,74.35,17800.0,46.5695,46.7328,46.5695,46.7014,17800.0
2010-07-01 12:30:00,74.36,74.43,74.31,74.43,7600.0,46.7077,46.7517,46.6763,46.7517,7600.0
2010-07-01 12:35:00,74.41,74.53,74.35,74.52,18300.0,46.7391,46.8145,46.7014,46.8082,18300.0
2010-07-01 12:40:00,74.5,74.87,74.49,74.87,29100.0,46.7957,47.0281,46.7894,47.0281,29100.0
2010-07-01 12:45:00,74.85,74.89,74.76,74.82,16400.0,47.0155,47.0406,46.959,46.9967,16400.0
2010-07-01 12:50:00,74.84,74.96,74.69,74.75,18600.0,47.0092,47.0846,46.915,46.9527,18600.0
2010-07-01 12:55:00,74.72,74.74,74.52,74.61,13700.0,46.9338,46.9464,46.8082,46.8647,13700.0
2010-07-01 13:00:00,74.62,74.65,74.54,74.57,15100.0,46.871,46.8899,46.8208,46.8396,15100.0
2010-07-01 13:05:00,74.56,74.6,74.49,74.53,25200.0,46.8333,46.8585,46.7894,46.8145,25200.0
2010-07-01 13:10:00,74.53,74.56,74.33,74.39,31500.0,46.8145,46.8333,46.6889,46.7266,31500.0
2010-07-01 13:15:00,74.39,74.52,74.37,74.52,24300.0,46.7266,46.8082,46.714,46.8082,24300.0
2010-07-01 13:20:00,74.5,74.66,74.48,74.55,16200.0,46.7957,46.8962,46.7831,46.8271,16200.0
2010-07-01 13:25:00,74.55,74.57,74.45,74.46,8600.0,46.8271,46.8396,46.7642,46.7705,8600.0
2010-07-01 13:30:00,74.5,74.77,74.49,74.73,13600.0,46.7957,46.9652,46.7894,46.9401,13600.0
2010-07-01 13:35:00,74.71,74.72,74.6,74.66,12700.0,46.9276,46.9338,46.8585,46.8962,12700.0
2010-07-01 13:40:00,74.69,74.69,74.44,74.5,13000.0,46.915,46.915,46.758,46.7957,13000.0
2010-07-01 13:45:00,74.53,74.53,74.32,74.36,8000.0,46.8145,46.8145,46.6826,46.7077,8000.0
2010-07-01 13:50:00,74.37,74.42,74.31,74.37,10700.0,46.714,46.7454,46.6763,46.714,10700.0
2010-07-01 13:55:00,74.41,74.54,74.39,74.48,11100.0,46.7391,46.8208,46.7266,46.7831,11100.0
2010-07-01 14:00:00,74.5,74.54,74.41,74.54,18700.0,46.7957,46.8208,46.7391,46.8208,18700.0
2010-07-01 14:05:00,74.51,74.55,74.46,74.51,20300.0,46.8019,46.8271,46.7705,46.8019,20300.0
2010-07-01 14:10:00,74.48,74.71,74.48,74.68,9100.0,46.7831,46.9276,46.7831,46.9087,9100.0
2010-07-01 14:15:00,74.68,74.81,74.65,74.65,9900.0,46.9087,46.9904,46.8899,46.8899,9900.0
2010-07-01 14:20:00,74.65,74.65,74.38,74.46,11300.0,46.8899,46.8899,46.7203,46.7705,11300.0
2010-07-01 14:25:00,74.47,74.48,74.35,74.39,8600.0,46.7768,46.7831,46.7014,46.7266,8600.0
2010-07-01 14:30:00,74.4,74.51,74.38,74.47,13300.0,46.7328,46.8019,46.7203,46.7768,13300.0
2010-07-01 14:35:00,74.46,74.56,74.35,74.39,17500.0,46.7705,46.8333,46.7014,46.7266,17500.0
2010-07-01 14:40:00,74.39,74.39,74.15,74.25,28100.0,46.7266,46.7266,46.5758,46.6386,28100.0
2010-07-01 14:45:00,74.24,74.31,74.19,74.22,24900.0,46.6323,46.6763,46.6009,46.6198,24900.0
2010-07-01 14:50:00,74.23,74.27,74.11,74.27,11200.0,46.6261,46.6512,46.5507,46.6512,11200.0
2010-07-01 14:55:00,74.27,74.38,74.23,74.36,17400.0,46.6512,46.7203,46.6261,46.7077,17400.0
2010-07-01 15:00:00,74.36,74.55,74.36,74.5,30900.0,46.7077,46.8271,46.7077,46.7957,30900.0
2010-07-01 15:05:00,74.51,74.63,74.47,74.53,25000.0,46.8019,46.8773,46.7768,46.8145,25000.0
2010-07-01 15:10:00,74.52,74.61,74.4,74.41,27900.0,46.8082,46.8647,46.7328,46.7391,27900.0
2010-07-01 15:15:00,74.42,74.44,74.32,74.37,25600.0,46.7454,46.758,46.6826,46.714,25600.0
2010-07-01 15:20:00,74.37,74.4,74.26,74.32,16100.0,46.714,46.7328,46.6449,46.6826,16100.0
2010-07-01 15:25:00,74.34,74.55,74.27,74.51,21700.0,46.6952,46.8271,46.6512,46.8019,21700.0
2010-07-01 15:30:00,74.51,74.65,74.46,74.61,28900.0,46.8019,46.8899,46.7705,46.8647,28900.0
2010-07-01 15:35:00,74.61,74.67,74.55,74.55,27600.0,46.8647,46.9024,46.8271,46.8271,27600.0
2010-07-01 15:40:00,74.54,74.56,74.41,74.55,38700.0,46.8208,46.8333,46.7391,46.8271,38700.0
2010-07-01 15:45:00,74.56,74.63,74.3,74.31,43600.0,46.8333,46.8773,46.67,46.6763,43600.0
2010-07-01 15:50:00,74.31,74.56,74.18,74.54,68700.0,46.6763,46.8333,46.5947,46.8208,68700.0
2010-07-01 15:55:00,74.55,74.63,74.46,74.47,84900.0,46.8271,46.8773,46.7705,46.7768,84900.0
2010-07-02 09:30:00,74.74,74.74,74.32,74.62,37900.0,46.9464,46.9464,46.6826,46.871,37900.0
2010-07-02 09:35:00,74.62,74.95,74.54,74.78,20700.0,46.871,47.0783,46.8208,46.9715,20700.0
2010-07-02 09:40:00,74.78,75.01,74.76,74.88,17200.0,46.9715,47.116,46.959,47.0343,17200.0
2010-07-02 09:45:00,74.96,75.0,74.83,74.9,19400.0,47.0846,47.1097,47.0029,47.0469,19400.0
2010-07-02 09:50:00,74.88,74.91,74.66,74.66,18700.0,47.0343,47.0532,46.8962,46.8962,18700.0
2010-07-02 09:55:00,74.63,74.86,74.63,74.83,18900.0,46.8773,47.0218,46.8773,47.0029,18900.0
2010-07-02 10:00:00,74.87,74.87,74.49,74.49,23400.0,47.0281,47.0281,46.7894,46.7894,23400.0
2010-07-02 10:05:00,74.54,74.71,74.45,74.67,18200.0,46.8208,46.9276,46.7642,46.9024,18200.0
2010-07-02 10:10:00,74.7,74.83,74.68,74.79,15500.0,46.9213,47.0029,46.9087,46.9778,15500.0
2010-07-02 10:15:00,74.8,75.02,74.76,74.99,9500.0,46.9841,47.1223,46.959,47.1034,9500.0
2010-07-02 10:20:00,75.0,75.02,74.86,74.93,21400.0,47.1097,47.1223,47.0218,47.0657,21400.0
2010-07-02 10:25:00,74.91,74.92,74.86,74.87,12500.0,47.0532,47.0595,47.0218,47.0281,12500.0
2010-07-02 10:30:00,74.89,74.89,74.76,74.8,14300.0,47.0406,47.0406,46.959,46.9841,14300.0
2010-07-02 10:35:00,74.81,74.85,74.73,74.74,21700.0,46.9904,47.0155,46.9401,46.9464,21700.0
2010-07-02 10:40:00,74.75,74.81,74.63,74.63,14100.0,46.9527,46.9904,46.8773,46.8773,14100.0
2010-07-02 10:45:00,74.62,74.75,74.61,74.73,9000.0,46.871,46.9527,46.8647,46.9401,9000.0
2010-07-02 10:50:00,74.74,74.74,74.53,74.59,8300.0,46.9464,46.9464,46.8145,46.8522,8300.0
2010-07-02 10:55:00,74.59,74.61,74.5,74.51,26400.0,46.8522,46.8647,46.7957,46.8019,26400.0
2010-07-02 11:00:00,74.49,74.56,74.39,74.46,11700.0,46.7894,46.8333,46.7266,46.7705,11700.0
2010-07-02 11:05:00,74.46,74.54,74.41,74.51,14900.0,46.7705,46.8208,46.7391,46.8019,14900.0
2010-07-02 11:10:00,74.49,74.49,74.38,74.4,21000.0,46.7894,46.7894,46.7203,46.7328,21000.0
2010-07-02 11:15:00,74.38,74.45,74.36,74.37,23800.0,46.7203,46.7642,46.7077,46.714,23800.0
2010-07-02 11:20:00,74.34,74.34,74.21,74.25,15700.0,46.6952,46.6952,46.6135,46.6386,15700.0
2010-07-02 11:25:00,74.25,74.29,74.18,74.2,14600.0,46.6386,46.6637,46.5947,46.6072,14600.0
2010-07-02 11:30:00,74.21,74.31,74.17,74.28,14000.0,46.6135,46.6763,46.5884,46.6575,14000.0
2010-07-02 11:35:00,74.27,74.27,73.93,73.96,16200.0,46.6512,46.6512,46.4376,46.4565,16200.0
2010-07-02 11:40:00,73.95,74.0,73.89,73.93,15000.0,46.4502,46.4816,46.4125,46.4376,15000.0
2010-07-02 11:45:00,73.94,74.11,73.92,74.11,10900.0,46.4439,46.5507,46.4313,46.5507,10900.0
2010-07-02 11:50:00,74.11,74.2,74.06,74.17,13100.0,46.5507,46.6072,46.5193,46.5884,13100.0
2010-07-02 11:55:00,74.17,74.18,74.07,74.16,12500.0,46.5884,46.5947,46.5256,46.5821,12500.0
2010-07-02 12:00:00,74.15,74.15,74.04,74.06,11300.0,46.5758,46.5758,46.5067,46.5193,11300.0
2010-07-02 12:05:00,74.09,74.19,74.09,74.17,7800.0,46.5381,46.6009,46.5381,46.5884,7800.0
2010-07-02 12:10:00,74.18,74.23,74.14,74.18,12500.0,46.5947,46.6261,46.5695,46.5947,12500.0
2010-07-02 12:15:00,74.19,74.19,74.14,74.19,11400.0,46.6009,46.6009,46.5695,46.6009,11400.0
2010-07-02 12:20:00,74.19,74.23,74.1,74.23,10900.0,46.6009,46.6261,46.5444,46.6261,10900.0
2010-07-02 12:25:00,74.25,74.28,74.21,74.25,10500.0,46.6386,46.6575,46.6135,46.6386,10500.0
2010-07-02 12:30:00,74.25,74.36,74.25,74.35,8900.0,46.6386,46.7077,46.6386,46.7014,8900.0
2010-07-02 12:35:00,74.31,74.31,74.12,74.17,6700.0,46.6763,46.6763,46.557,46.5884,6700.0
2010-07-02 12:40:00,74.19,74.25,74.11,74.11,21000.0,46.6009,46.6386,46.5507,46.5507,21000.0
2010-07-02 12:45:00,74.11,74.12,74.01,74.1,10500.0,46.5507,46.557,46.4879,46.5444,10500.0
2010-07-02 12:50:00,74.11,74.22,74.11,74.16,5900.0,46.5507,46.6198,46.5507,46.5821,5900.0
2010-07-02 12:55:00,74.17,74.23,74.15,74.15,7700.0,46.5884,46.6261,46.5758,46.5758,7700.0
2010-07-02 13:00:00,74.18,74.18,73.96,74.07,15700.0,46.5947,46.5947,46.4565,46.5256,15700.0
2010-07-02 13:05:00,74.04,74.21,74.04,74.18,12400.0,46.5067,46.6135,46.5067,46.5947,12400.0
2010-07-02 13:10:00,74.18,74.23,74.16,74.19,11300.0,46.5947,46.6261,46.5821,46.6009,11300.0
2010-07-02 13:15:00,74.2,74.26,74.19,74.26,7800.0,46.6072,46.6449,46.6009,46.6449,7800.0
2010-07-02 13:20:00,74.27,74.32,74.21,74.24,10000.0,46.6512,46.6826,46.6135,46.6323,10000.0
2010-07-02 13:25:00,74.25,74.29,74.19,74.23,33500.0,46.6386,46.6637,46.6009,46.6261,33500.0
2010-07-02 13:30:00,74.22,74.41,74.2,74.39,12200.0,46.6198,46.7391,46.6072,46.7266,12200.0
2010-07-02 13:35:00,74.4,74.43,74.31,74.37,12600.0,46.7328,46.7517,46.6763,46.714,12600.0
2010-07-02 13:40:00,74.35,74.4,74.31,74.34,10500.0,46.7014,46.7328,46.6763,46.6952,10500.0
2010-07-02 13:45:00,74.35,74.44,74.35,74.39,7200.0,46.7014,46.758,46.7014,46.7266,7200.0
2010-07-02 13:50:00,74.4,74.48,74.39,74.45,6100.0,46.7328,46.7831,46.7266,46.7642,6100.0
2010-07-02 13:55:00,74.43,74.56,74.43,74.49,12000.0,46.7517,46.8333,46.7517,46.7894,12000.0
2010-07-02 14:00:00,74.5,74.51,74.44,74.5,10500.0,46.7957,46.8019,46.758,46.7957,10500.0
2010-07-02 14:05:00,74.5,74.5,74.35,74.39,10600.0,46.7957,46.7957,46.7014,46.7266,10600.0
2010-07-02 14:10:00,74.39,74.4,74.32,74.4,11900.0,46.7266,46.7328,46.6826,46.7328,11900.0
2010-07-02 14:15:00,74.39,74.51,74.36,74.51,14900.0,46.7266,46.8019,46.7077,46.8019,14900.0
2010-07-02 14:20:00,74.51,74.54,74.44,74.48,13800.0,46.8019,46.8208,46.758,46.7831,13800.0
2010-07-02 14:25:00,74.48,74.49,74.31,74.38,16600.0,46.7831,46.7894,46.6763,46.7203,16600.0
2010-07-02 14:30:00,74.37,74.39,74.24,74.27,13300.0,46.714,46.7266,46.6323,46.6512,13300.0
2010-07-02 14:35:00,74.27,74.36,74.26,74.31,17900.0,46.6512,46.7077,46.6449,46.6763,17900.0
2010-07-02 14:40:00,74.32,74.36,74.28,74.29,11200.0,46.6826,46.7077,46.6575,46.6637,11200.0
2010-07-02 14:45:00,74.31,74.36,74.25,74.25,9600.0,46.6763,46.7077,46.6386,46.6386,9600.0
2010-07-02 14:50:00,74.24,74.3,74.17,74.3,19800.0,46.6323,46.67,46.5884,46.67,19800.0
2010-07-02 14:55:00,74.32,74.41,74.32,74.39,10600.0,46.6826,46.7391,46.6826,46.7266,10600.0
2010-07-02 15:00:00,74.39,74.41,74.28,74.38,31000.0,46.7266,46.7391,46.6575,46.7203,31000.0
2010-07-02 15:05:00,74.38,74.5,74.36,74.5,19200.0,46.7203,46.7957,46.7077,46.7957,19200.0
2010-07-02 15:10:00,74.5,74.5,74.42,74.46,19900.0,46.7957,46.7957,46.7454,46.7705,19900.0
2010-07-02 15:15:00,74.47,74.51,74.43,74.5,12900.0,46.7768,46.8019,46.7517,46.7957,12900.0
2010-07-02 15:20:00,74.5,74.55,74.46,74.51,13800.0,46.7957,46.8271,46.7705,46.8019,13800.0
2010-07-02 15:25:00,74.51,74.64,74.5,74.55,19100.0,46.8019,46.8836,46.7957,46.8271,19100.0
2010-07-02 15:30:00,74.55,74.57,74.5,74.55,18100.0,46.8271,46.8396,46.7957,46.8271,18100.0
2010-07-02 15:35:00,74.56,74.78,74.56,74.78,26500.0,46.8333,46.9715,46.8333,46.9715,26500.0
2010-07-02 15:40:00,74.78,74.82,74.72,74.8,22400.0,46.9715,46.9967,46.9338,46.9841,22400.0
2010-07-02 15:45:00,74.8,75.0,74.8,74.88,78000.0,46.9841,47.1097,46.9841,47.0343,78000.0
2010-07-02 15:50:00,74.88,74.88,74.66,74.72,52700.0,47.0343,47.0343,46.8962,46.9338,52700.0
2010-07-02 15:55:00,74.73,74.74,74.39,74.42,128700.0,46.9401,46.9464,46.7266,46.7454,128700.0
2010-07-06 09:30:00,75.03,75.32,74.85,75.07,30400.0,47.1286,47.3107,47.0155,47.1537,30400.0
2010-07-06 09:35:00,75.07,75.12,74.77,74.94,20200.0,47.1537,47.1851,46.9652,47.072,20200.0
2010-07-06 09:40:00,74.91,75.04,74.84,74.9,19400.0,47.0532,47.1348,47.0092,47.0469,19400.0
2010-07-06 09:45:00,74.88,74.97,74.81,74.92,27900.0,47.0343,47.0909,46.9904,47.0595,27900.0
2010-07-06 09:50:00,74.91,75.07,74.88,75.05,18400.0,47.0532,47.1537,47.0343,47.1411,18400.0
2010-07-06 09:55:00,75.05,75.11,74.9,74.95,13400.0,47.1411,47.1788,47.0469,47.0783,13400.0
2010-07-06 10:00:00,74.93,75.11,74.82,75.04,46100.0,47.0657,47.1788,46.9967,47.1348,46100.0
2010-07-06 10:05:00,75.03,75.1,74.95,75.05,23900.0,47.1286,47.1725,47.0783,47.1411,23900.0
2010-07-06 10:10:00,75.05,75.16,75.0,75.12,20300.0,47.1411,47.2102,47.1097,47.1851,20300.0
2010-07-06 10:15:00,75.13,75.22,75.11,75.2,11900.0,47.1914,47.2479,47.1788,47.2353,11900.0
2010-07-06 10:20:00,75.2,75.23,75.01,75.03,33100.0,47.2353,47.2542,47.116,47.1286,33100.0
2010-07-06 10:25:00,75.02,75.1,74.98,74.99,16700.0,47.1223,47.1725,47.0972,47.1034,16700.0
2010-07-06 10:30:00,74.99,74.99,74.86,74.96,22700.0,47.1034,47.1034,47.0218,47.0846,22700.0
2010-07-06 10:35:00,74.96,75.02,74.93,75.0,16300.0,47.0846,47.1223,47.0657,47.1097,16300.0
2010-07-06 10:40:00,75.0,75.11,75.0,75.02,12800.0,47.1097,47.1788,47.1097,47.1223,12800.0
2010-07-06 10:45:00,75.03,75.09,74.99,75.06,14700.0,47.1286,47.1662,47.1034,47.1474,14700.0
2010-07-06 10:50:00,75.05,75.08,74.87,74.95,23900.0,47.1411,47.16,47.0281,47.0783,23900.0
2010-07-06 10:55:00,74.95,74.97,74.88,74.88,17800.0,47.0783,47.0909,47.0343,47.0343,17800.0
2010-07-06 11:00:00,74.85,74.95,74.83,74.94,36500.0,47.0155,47.0783,47.0029,47.072,36500.0
2010-07-06 11:05:00,74.94,74.98,74.85,74.89,25400.0,47.072,47.0972,47.0155,47.0406,25400.0
2010-07-06 11:10:00,74.89,75.0,74.86,74.97,13600.0,47.0406,47.1097,47.0218,47.0909,13600.0
2010-07-06 11:15:00,74.97,75.0,74.91,74.91,13700.0,47.0909,47.1097,47.0532,47.0532,13700.0
2010-07-06 11:20:00,74.89,74.93,74.86,74.89,10800.0,47.0406,47.0657,47.0218,47.0406,10800.0
2010-07-06 11:25:00,74.9,74.93,74.81,74.81,12400.0,47.0469,47.0657,46.9904,46.9904,12400.0
2010-07-06 11:30:00,74.81,74.84,74.79,74.81,22800.0,46.9904,47.0092,46.9778,46.9904,22800.0
2010-07-06 11:35:00,74.82,74.83,74.73,74.73,22000.0,46.9967,47.0029,46.9401,46.9401,22000.0
2010-07-06 11:40:00,74.73,74.76,74.69,74.72,21500.0,46.9401,46.959,46.915,46.9338,21500.0
2010-07-06 11:45:00,74.71,74.71,74.62,74.66,21300.0,46.9276,46.9276,46.871,46.8962,21300.0
2010-07-06 11:50:00,74.66,74.66,74.56,74.56,17600.0,46.8962,46.8962,46.8333,46.8333,17600.0
2010-07-06 11:55:00,74.56,74.7,74.56,74.69,15700.0,46.8333,46.9213,46.8333,46.915,15700.0
2010-07-06 12:00:00,74.69,74.8,74.68,74.78,15400.0,46.915,46.9841,46.9087,46.9715,15400.0
2010-07-06 12:05:00,74.78,74.82,74.72,74.79,13400.0,46.9715,46.9967,46.9338,46.9778,13400.0
2010-07-06 12:10:00,74.78,74.79,74.66,74.67,13700.0,46.9715,46.9778,46.8962,46.9024,13700.0
2010-07-06 12:15:00,74.67,74.68,74.59,74.67,17200.0,46.9024,46.9087,46.8522,46.9024,17200.0
2010-07-06 12:20:00,74.68,74.69,74.56,74.56,9000.0,46.9087,46.915,46.8333,46.8333,9000.0
2010-07-06 12:25:00,74.55,74.58,74.46,74.53,11900.0,46.8271,46.8459,46.7705,46.8145,11900.0
2010-07-06 12:30:00,74.54,74.59,74.48,74.51,15800.0,46.8208,46.8522,46.7831,46.8019,15800.0
2010-07-06 12:35:00,74.5,74.63,74.48,74.59,9600.0,46.7957,46.8773,46.7831,46.8522,9600.0
2010-07-06 12:40:00,74.57,74.6,74.39,74.4,15300.0,46.8396,46.8585,46.7266,46.7328,15300.0
2010-07-06 12:45:00,74.39,74.51,74.35,74.36,10200.0,46.7266,46.8019,46.7014,46.7077,10200.0
2010-07-06 12:50:00,74.33,74.39,74.3,74.34,10100.0,46.6889,46.7266,46.67,46.6952,10100.0
2010-07-06 12:55:00,74.34,74.34,74.19,74.27,9800.0,46.6952,46.6952,46.6009,46.6512,9800.0
2010-07-06 13:00:00,74.27,74.42,74.27,74.33,8400.0,46.6512,46.7454,46.6512,46.6889,8400.0
2010-07-06 13:05:00,74.33,74.43,74.31,74.38,23200.0,46.6889,46.7517,46.6763,46.7203,23200.0
2010-07-06 13:10:00,74.37,74.41,74.29,74.29,4700.0,46.714,46.7391,46.6637,46.6637,4700.0
2010-07-06 13:15:00,74.29,74.33,74.14,74.2,16900.0,46.6637,46.6889,46.5695,46.6072,16900.0
2010-07-06 13:20:00,74.19,74.24,74.17,74.21,11600.0,46.6009,46.6323,46.5884,46.6135,11600.0
2010-07-06 13:25:00,74.21,74.33,74.1,74.3,20400.0,46.6135,46.6889,46.5444,46.67,20400.0
2010-07-06 13:30:00,74.3,74.49,74.3,74.45,15100.0,46.67,46.7894,46.67,46.7642,15100.0
2010-07-06 13:35:00,74.43,74.43,74.28,74.29,28700.0,46.7517,46.7517,46.6575,46.6637,28700.0
2010-07-06 13:40:00,74.29,74.37,74.13,74.15,13800.0,46.6637,46.714,46.5632,46.5758,13800.0
2010-07-06 13:45:00,74.14,74.23,74.01,74.05,20300.0,46.5695,46.6261,46.4879,46.513,20300.0
2010-07-06 13:50:00,74.06,74.14,73.87,73.91,19700.0,46.5193,46.5695,46.3999,46.4251,19700.0
2010-07-06 13:55:00,73.92,74.02,73.92,74.02,17100.0,46.4313,46.4941,46.4313,46.4941,17100.0
2010-07-06 14:00:00,74.02,74.13,74.02,74.11,18600.0,46.4941,46.5632,46.4941,46.5507,18600.0
2010-07-06 14:05:00,74.1,74.13,73.91,73.94,9200.0,46.5444,46.5632,46.4251,46.4439,9200.0
2010-07-06 14:10:00,73.95,73.97,73.78,73.78,23800.0,46.4502,46.4627,46.3434,46.3434,23800.0
2010-07-06 14:15:00,73.79,73.99,73.79,73.99,23500.0,46.3497,46.4753,46.3497,46.4753,23500.0
2010-07-06 14:20:00,73.96,74.02,73.94,74.02,10500.0,46.4565,46.4941,46.4439,46.4941,10500.0
2010-07-06 14:25:00,74.01,74.1,73.99,73.99,8700.0,46.4879,46.5444,46.4753,46.4753,8700.0
2010-07-06 14:30:00,74.01,74.09,74.0,74.09,10400.0,46.4879,46.5381,46.4816,46.5381,10400.0
2010-07-06 14:35:00,74.1,74.15,74.09,74.12,14700.0,46.5444,46.5758,46.5381,46.557,14700.0
2010-07-06 14:40:00,74.1,74.16,74.07,74.09,11100.0,46.5444,46.5821,46.5256,46.5381,11100.0
2010-07-06 14:45:00,74.08,74.08,73.98,74.06,11100.0,46.5318,46.5318,46.469,46.5193,11100.0
2010-07-06 14:50:00,74.06,74.2,74.0,74.19,17000.0,46.5193,46.6072,46.4816,46.6009,17000.0
2010-07-06 14:55:00,74.18,74.22,74.01,74.02,23200.0,46.5947,46.6198,46.4879,46.4941,23200.0
2010-07-06 15:00:00,74.01,74.1,73.98,73.98,29100.0,46.4879,46.5444,46.469,46.469,29100.0
2010-07-06 15:05:00,73.98,73.98,73.82,73.91,26600.0,46.469,46.469,46.3685,46.4251,26600.0
2010-07-06 15:10:00,73.9,73.97,73.81,73.95,41600.0,46.4188,46.4627,46.3622,46.4502,41600.0
2010-07-06 15:15:00,73.94,74.0,73.79,73.79,48400.0,46.4439,46.4816,46.3497,46.3497,48400.0
2010-07-06 15:20:00,73.78,73.82,73.65,73.7,25400.0,46.3434,46.3685,46.2617,46.2931,25400.0
2010-07-06 15:25:00,73.72,73.89,73.69,73.87,25900.0,46.3057,46.4125,46.2869,46.3999,25900.0
2010-07-06 15:30:00,73.88,73.98,73.8,73.93,36300.0,46.4062,46.469,46.356,46.4376,36300.0
2010-07-06 15:35:00,73.95,73.98,73.84,73.84,45100.0,46.4502,46.469,46.3811,46.3811,45100.0
2010-07-06 15:40:00,73.85,74.16,73.85,74.09,44000.0,46.3874,46.5821,46.3874,46.5381,44000.0
2010-07-06 15:45:00,74.11,74.27,74.01,74.02,69700.0,46.5507,46.6512,46.4879,46.4941,69700.0
2010-07-06 15:50:00,74.03,74.14,73.96,73.97,53700.0,46.5004,46.5695,46.4565,46.4627,53700.0
2010-07-06 15:55:00,73.98,74.32,73.96,74.32,75700.0,46.469,46.6826,46.4565,46.6826,75700.0
2010-07-07 09:30:00,74.28,74.55,74.03,74.26,26100.0,46.6575,46.8271,46.5004,46.6449,26100.0
2010-07-07 09:35:00,74.26,74.41,74.13,74.17,9400.0,46.6449,46.7391,46.5632,46.5884,9400.0
2010-07-07 09:40:00,74.18,74.26,73.98,74.03,12400.0,46.5947,46.6449,46.469,46.5004,12400.0
2010-07-07 09:45:00,74.03,74.14,73.97,73.97,19700.0,46.5004,46.5695,46.4627,46.4627,19700.0
2010-07-07 09:50:00,73.96,74.0,73.8,73.95,34600.0,46.4565,46.4816,46.356,46.4502,34600.0
2010-07-07 09:55:00,73.97,74.0,73.96,73.97,16000.0,46.4627,46.4816,46.4565,46.4627,16000.0
2010-07-07 10:00:00,74.0,74.06,73.93,74.0,83400.0,46.4816,46.5193,46.4376,46.4816,83400.0
2010-07-07 10:05:00,74.0,74.06,73.9,73.95,46400.0,46.4816,46.5193,46.4188,46.4502,46400.0
2010-07-07 10:10:00,73.97,74.02,73.89,73.92,46200.0,46.4627,46.4941,46.4125,46.4313,46200.0
2010-07-07 10:15:00,73.93,73.95,73.8,73.92,23800.0,46.4376,46.4502,46.356,46.4313,23800.0
2010-07-07 10:20:00,73.93,73.99,73.9,73.97,24200.0,46.4376,46.4753,46.4188,46.4627,24200.0
2010-07-07 10:25:00,73.95,73.98,73.87,73.95,17600.0,46.4502,46.469,46.3999,46.4502,17600.0
2010-07-07 10:30:00,73.94,74.0,73.93,73.99,31600.0,46.4439,46.4816,46.4376,46.4753,31600.0
2010-07-07 10:35:00,74.01,74.13,73.98,74.07,38800.0,46.4879,46.5632,46.469,46.5256,38800.0
2010-07-07 10:40:00,74.1,74.23,74.1,74.19,26300.0,46.5444,46.6261,46.5444,46.6009,26300.0
2010-07-07 10:45:00,74.21,74.57,74.2,74.54,29900.0,46.6135,46.8396,46.6072,46.8208,29900.0
2010-07-07 10:50:00,74.51,74.67,74.5,74.5,75200.0,46.8019,46.9024,46.7957,46.7957,75200.0
2010-07-07 10:55:00,74.49,74.52,74.46,74.49,19000.0,46.7894,46.8082,46.7705,46.7894,19000.0
2010-07-07 11:00:00,74.49,74.51,74.44,74.46,21100.0,46.7894,46.8019,46.758,46.7705,21100.0
2010-07-07 11:05:00,74.46,74.46,74.37,74.42,9600.0,46.7705,46.7705,46.714,46.7454,9600.0
2010-07-07 11:10:00,74.41,74.43,74.28,74.31,17300.0,46.7391,46.7517,46.6575,46.6763,17300.0
2010-07-07 11:15:00,74.31,74.34,74.26,74.31,25100.0,46.6763,46.6952,46.6449,46.6763,25100.0
2010-07-07 11:20:00,74.29,74.34,74.26,74.33,11400.0,46.6637,46.6952,46.6449,46.6889,11400.0
2010-07-07 11:25:00,74.36,74.38,74.2,74.26,33900.0,46.7077,46.7203,46.6072,46.6449,33900.0
2010-07-07 11:30:00,74.27,74.45,74.24,74.45,12200.0,46.6512,46.7642,46.6323,46.7642,12200.0
2010-07-07 11:35:00,74.46,74.49,74.36,74.47,10700.0,46.7705,46.7894,46.7077,46.7768,10700.0
2010-07-07 11:40:00,74.47,74.48,74.29,74.29,9600.0,46.7768,46.7831,46.6637,46.6637,9600.0
2010-07-07 11:45:00,74.29,74.29,74.19,74.19,8300.0,46.6637,46.6637,46.6009,46.6009,8300.0
2010-07-07 11:50:00,74.19,74.24,74.1,74.16,9800.0,46.6009,46.6323,46.5444,46.5821,9800.0
2010-07-07 11:55:00,74.14,74.17,74.09,74.1,21300.0,46.5695,46.5884,46.5381,46.5444,21300.0
2010-07-07 12:00:00,74.1,74.21,74.08,74.18,12800.0,46.5444,46.6135,46.5318,46.5947,12800.0
2010-07-07 12:05:00,74.17,74.18,74.05,74.15,38700.0,46.5884,46.5947,46.513,46.5758,38700.0
2010-07-07 12:10:00,74.15,74.25,74.11,74.24,9700.0,46.5758,46.6386,46.5507,46.6323,9700.0
2010-07-07 12:15:00,74.25,74.33,74.14,74.15,18000.0,46.6386,46.6889,46.5695,46.5758,18000.0
2010-07-07 12:20:00,74.15,74.18,74.14,74.14,8400.0,46.5758,46.5947,46.5695,46.5695,8400.0
2010-07-07 12:25:00,74.14,74.19,74.09,74.17,25800.0,46.5695,46.6009,46.5381,46.5884,25800.0
2010-07-07 12:30:00,74.16,74.23,74.15,74.16,20400.0,46.5821,46.6261,46.5758,46.5821,20400.0
2010-07-07 12:35:00,74.16,74.19,74.12,74.16,18600.0,46.5821,46.6009,46.557,46.5821,18600.0
2010-07-07 12:40:00,74.15,74.15,74.06,74.14,19300.0,46.5758,46.5758,46.5193,46.5695,19300.0
2010-07-07 12:45:00,74.14,74.19,74.11,74.16,10700.0,46.5695,46.6009,46.5507,46.5821,10700.0
2010-07-07 12:50:00,74.18,74.28,74.13,74.28,6900.0,46.5947,46.6575,46.5632,46.6575,6900.0
2010-07-07 12:55:00,74.28,74.32,74.26,74.28,7600.0,46.6575,46.6826,46.6449,46.6575,7600.0
2010-07-07 13:00:00,74.28,74.36,74.28,74.31,7200.0,46.6575,46.7077,46.6575,46.6763,7200.0
2010-07-07 13:05:00,74.3,74.31,74.25,74.27,7300.0,46.67,46.6763,46.6386,46.6512,7300.0
2010-07-07 13:10:00,74.26,74.49,74.23,74.49,22200.0,46.6449,46.7894,46.6261,46.7894,22200.0
2010-07-07 13:15:00,74.49,74.64,74.48,74.54,28100.0,46.7894,46.8836,46.7831,46.8208,28100.0
2010-07-07 13:20:00,74.52,74.54,74.45,74.51,28600.0,46.8082,46.8208,46.7642,46.8019,28600.0
2010-07-07 13:25:00,74.53,74.59,74.5,74.54,8100.0,46.8145,46.8522,46.7957,46.8208,8100.0
2010-07-07 13:30:00,74.53,74.54,74.46,74.46,7100.0,46.8145,46.8208,46.7705,46.7705,7100.0
2010-07-07 13:35:00,74.47,74.51,74.42,74.5,24500.0,46.7768,46.8019,46.7454,46.7957,24500.0
2010-07-07 13:40:00,74.5,74.58,74.44,74.58,16900.0,46.7957,46.8459,46.758,46.8459,16900.0
2010-07-07 13:45:00,74.57,74.67,74.56,74.66,8000.0,46.8396,46.9024,46.8333,46.8962,8000.0
2010-07-07 13:50:00,74.65,74.68,74.57,74.68,15600.0,46.8899,46.9087,46.8396,46.9087,15600.0
2010-07-07 13:55:00,74.67,74.76,74.61,74.68,11200.0,46.9024,46.959,46.8647,46.9087,11200.0
2010-07-07 14:00:00,74.7,74.82,74.7,74.82,7900.0,46.9213,46.9967,46.9213,46.9967,7900.0
2010-07-07 14:05:00,74.83,74.84,74.77,74.82,24800.0,47.0029,47.0092,46.9652,46.9967,24800.0
2010-07-07 14:10:00,74.8,74.87,74.76,74.85,18900.0,46.9841,47.0281,46.959,47.0155,18900.0
2010-07-07 14:15:00,74.86,74.97,74.84,74.94,15400.0,47.0218,47.0909,47.0092,47.072,15400.0
2010-07-07 14:20:00,74.91,74.97,74.91,74.94,8700.0,47.0532,47.0909,47.0532,47.072,8700.0
2010-07-07 14:25:00,74.94,74.96,74.87,74.89,22300.0,47.072,47.0846,47.0281,47.0406,22300.0
2010-07-07 14:30:00,74.88,74.91,74.78,74.79,15300.0,47.0343,47.0532,46.9715,46.9778,15300.0
2010-07-07 14:35:00,74.78,74.82,74.76,74.76,18200.0,46.9715,46.9967,46.959,46.959,18200.0
2010-07-07 14:40:00,74.77,74.91,74.77,74.82,11400.0,46.9652,47.0532,46.9652,46.9967,11400.0
2010-07-07 14:45:00,74.83,74.85,74.74,74.78,13700.0,47.0029,47.0155,46.9464,46.9715,13700.0
2010-07-07 14:50:00,74.78,74.85,74.74,74.82,13200.0,46.9715,47.0155,46.9464,46.9967,13200.0
2010-07-07 14:55:00,74.83,74.87,74.78,74.87,21400.0,47.0029,47.0281,46.9715,47.0281,21400.0
2010-07-07 15:00:00,74.86,74.89,74.79,74.79,23800.0,47.0218,47.0406,46.9778,46.9778,23800.0
2010-07-07 15:05:00,74.8,74.86,74.77,74.82,25600.0,46.9841,47.0218,46.9652,46.9967,25600.0
2010-07-07 15:10:00,74.85,74.98,74.84,74.97,42000.0,47.0155,47.0972,47.0092,47.0909,42000.0
2010-07-07 15:15:00,74.97,75.03,74.94,74.94,54800.0,47.0909,47.1286,47.072,47.072,54800.0
2010-07-07 15:20:00,74.97,75.11,74.94,75.03,39500.0,47.0909,47.1788,47.072,47.1286,39500.0
2010-07-07 15:25:00,75.02,75.12,75.01,75.11,28400.0,47.1223,47.1851,47.116,47.1788,28400.0
2010-07-07 15:30:00,75.11,75.14,75.03,75.1,55400.0,47.1788,47.1977,47.1286,47.1725,55400.0
2010-07-07 15:35:00,75.1,75.21,75.09,75.12,44500.0,47.1725,47.2416,47.1662,47.1851,44500.0
2010-07-07 15:40:00,75.12,75.22,75.06,75.21,62100.0,47.1851,47.2479,47.1474,47.2416,62100.0
2010-07-07 15:45:00,75.21,75.34,75.19,75.3,78400.0,47.2416,47.3233,47.2291,47.2982,78400.0
2010-07-07 15:50:00,75.29,75.39,75.25,75.39,79600.0,47.2919,47.3547,47.2667,47.3547,79600.0
2010-07-07 15:55:00,75.39,75.48,75.33,75.36,130500.0,47.3547,47.4112,47.317,47.3358,130500.0
2010-07-08 09:30:00,75.58,75.95,75.58,75.87,35100.0,47.474,47.7064,47.474,47.6562,35100.0
2010-07-08 09:35:00,75.89,76.0,75.88,75.97,29900.0,47.6688,47.7378,47.6625,47.719,29900.0
2010-07-08 09:40:00,75.95,76.1,75.9,76.02,50600.0,47.7064,47.8007,47.675,47.7504,50600.0
2010-07-08 09:45:00,76.0,76.21,76.0,76.11,39800.0,47.7378,47.8698,47.7378,47.8069,39800.0
2010-07-08 09:50:00,76.11,76.13,76.0,76.03,36800.0,47.8069,47.8195,47.7378,47.7567,36800.0
2010-07-08 09:55:00,76.03,76.04,75.84,75.88,54600.0,47.7567,47.763,47.6373,47.6625,54600.0
2010-07-08 10:00:00,75.86,76.05,75.86,75.98,27500.0,47.6499,47.7693,47.6499,47.7253,27500.0
2010-07-08 10:05:00,75.99,75.99,75.85,75.92,23600.0,47.7316,47.7316,47.6436,47.6876,23600.0
2010-07-08 10:10:00,75.93,76.13,75.87,76.07,19700.0,47.6939,47.8195,47.6562,47.7818,19700.0
2010-07-08 10:15:00,76.08,76.16,76.07,76.13,23700.0,47.7881,47.8383,47.7818,47.8195,23700.0
2010-07-08 10:20:00,76.14,76.15,76.04,76.09,21800.0,47.8258,47.8321,47.763,47.7944,21800.0
2010-07-08 10:25:00,76.09,76.14,76.03,76.11,26600.0,47.7944,47.8258,47.7567,47.8069,26600.0
2010-07-08 10:30:00,76.11,76.16,76.07,76.12,23400.0,47.8069,47.8383,47.7818,47.8132,23400.0
2010-07-08 10:35:00,76.13,76.15,75.97,76.04,24100.0,47.8195,47.8321,47.719,47.763,24100.0
2010-07-08 10:40:00,76.05,76.08,76.0,76.05,17200.0,47.7693,47.7881,47.7378,47.7693,17200.0
2010-07-08 10:45:00,76.05,76.14,76.01,76.08,26300.0,47.7693,47.8258,47.7441,47.7881,26300.0
2010-07-08 10:50:00,76.07,76.13,76.03,76.07,12900.0,47.7818,47.8195,47.7567,47.7818,12900.0
2010-07-08 10:55:00,76.07,76.14,76.03,76.1,14000.0,47.7818,47.8258,47.7567,47.8007,14000.0
2010-07-08 11:00:00,76.07,76.07,75.89,75.89,29200.0,47.7818,47.7818,47.6688,47.6688,29200.0
2010-07-08 11:05:00,75.89,75.96,75.75,75.85,29900.0,47.6688,47.7127,47.5808,47.6436,29900.0
2010-07-08 11:10:00,75.85,75.95,75.85,75.87,14900.0,47.6436,47.7064,47.6436,47.6562,14900.0
2010-07-08 11:15:00,75.87,76.07,75.87,76.04,17600.0,47.6562,47.7818,47.6562,47.763,17600.0
2010-07-08 11:20:00,76.04,76.07,76.0,76.07,15500.0,47.763,47.7818,47.7378,47.7818,15500.0
2010-07-08 11:25:00,76.06,76.1,75.94,75.94,17800.0,47.7755,47.8007,47.7002,47.7002,17800.0
2010-07-08 11:30:00,75.95,76.09,75.94,76.05,13500.0,47.7064,47.7944,47.7002,47.7693,13500.0
2010-07-08 11:35:00,76.05,76.16,76.05,76.08,14600.0,47.7693,47.8383,47.7693,47.7881,14600.0
2010-07-08 11:40:00,76.08,76.16,75.95,75.97,16000.0,47.7881,47.8383,47.7064,47.719,16000.0
2010-07-08 11:45:00,75.97,76.07,75.97,75.98,14900.0,47.719,47.7818,47.719,47.7253,14900.0
2010-07-08 11:50:00,75.99,76.02,75.79,75.86,17900.0,47.7316,47.7504,47.6059,47.6499,17900.0
2010-07-08 11:55:00,75.87,75.94,75.87,75.87,12800.0,47.6562,47.7002,47.6562,47.6562,12800.0
2010-07-08 12:00:00,75.87,75.91,75.8,75.85,9500.0,47.6562,47.6813,47.6122,47.6436,9500.0
2010-07-08 12:05:00,75.86,75.95,75.84,75.94,12300.0,47.6499,47.7064,47.6373,47.7002,12300.0
2010-07-08 12:10:00,75.92,75.94,75.85,75.86,9500.0,47.6876,47.7002,47.6436,47.6499,9500.0
2010-07-08 12:15:00,75.85,75.91,75.84,75.84,10000.0,47.6436,47.6813,47.6373,47.6373,10000.0
2010-07-08 12:20:00,75.85,75.85,75.78,75.78,12800.0,47.6436,47.6436,47.5997,47.5997,12800.0
2010-07-08 12:25:00,75.8,75.82,75.75,75.75,13100.0,47.6122,47.6248,47.5808,47.5808,13100.0
2010-07-08 12:30:00,75.75,75.75,75.64,75.64,16700.0,47.5808,47.5808,47.5117,47.5117,16700.0
2010-07-08 12:35:00,75.63,75.66,75.52,75.53,20900.0,47.5054,47.5243,47.4363,47.4426,20900.0
2010-07-08 12:40:00,75.53,75.54,75.42,75.44,36700.0,47.4426,47.4489,47.3735,47.3861,36700.0
2010-07-08 12:45:00,75.45,75.49,75.41,75.43,18100.0,47.3924,47.4175,47.3672,47.3798,18100.0
2010-07-08 12:50:00,75.45,75.47,75.37,75.38,39500.0,47.3924,47.4049,47.3421,47.3484,39500.0
2010-07-08 12:55:00,75.4,75.43,75.33,75.4,12700.0,47.361,47.3798,47.317,47.361,12700.0
2010-07-08 13:00:00,75.38,75.46,75.38,75.44,11000.0,47.3484,47.3987,47.3484,47.3861,11000.0
2010-07-08 13:05:00,75.44,75.46,75.4,75.41,24800.0,47.3861,47.3987,47.361,47.3672,24800.0
2010-07-08 13:10:00,75.41,75.46,75.37,75.42,35300.0,47.3672,47.3987,47.3421,47.3735,35300.0
2010-07-08 13:15:00,75.43,75.45,75.4,75.44,47600.0,47.3798,47.3924,47.361,47.3861,47600.0
2010-07-08 13:20:00,75.44,75.5,75.42,75.48,29700.0,47.3861,47.4238,47.3735,47.4112,29700.0
2010-07-08 13:25:00,75.53,75.54,75.45,75.45,25400.0,47.4426,47.4489,47.3924,47.3924,25400.0
2010-07-08 13:30:00,75.45,75.57,75.44,75.5,22700.0,47.3924,47.4678,47.3861,47.4238,22700.0
2010-07-08 13:35:00,75.49,75.52,75.43,75.46,22000.0,47.4175,47.4363,47.3798,47.3987,22000.0
2010-07-08 13:40:00,75.45,75.5,75.43,75.5,13700.0,47.3924,47.4238,47.3798,47.4238,13700.0
2010-07-08 13:45:00,75.5,75.56,75.46,75.54,18100.0,47.4238,47.4615,47.3987,47.4489,18100.0
2010-07-08 13:50:00,75.57,75.58,75.41,75.44,23200.0,47.4678,47.474,47.3672,47.3861,23200.0
2010-07-08 13:55:00,75.42,75.45,75.36,75.42,16600.0,47.3735,47.3924,47.3358,47.3735,16600.0
2010-07-08 14:00:00,75.44,75.51,75.4,75.48,14000.0,47.3861,47.4301,47.361,47.4112,14000.0
2010-07-08 14:05:00,75.49,75.49,75.4,75.42,27200.0,47.4175,47.4175,47.361,47.3735,27200.0
2010-07-08 14:10:00,75.4,75.41,75.32,75.4,11100.0,47.361,47.3672,47.3107,47.361,11100.0
2010-07-08 14:15:00,75.4,75.4,75.23,75.32,21200.0,47.361,47.361,47.2542,47.3107,21200.0
2010-07-08 14:20:00,75.33,75.33,75.22,75.27,16700.0,47.317,47.317,47.2479,47.2793,16700.0
2010-07-08 14:25:00,75.3,75.41,75.3,75.41,13200.0,47.2982,47.3672,47.2982,47.3672,13200.0
2010-07-08 14:30:00,75.4,75.45,75.39,75.4,11000.0,47.361,47.3924,47.3547,47.361,11000.0
2010-07-08 14:35:00,75.41,75.42,75.36,75.39,19600.0,47.3672,47.3735,47.3358,47.3547,19600.0
2010-07-08 14:40:00,75.39,75.49,75.38,75.45,21000.0,47.3547,47.4175,47.3484,47.3924,21000.0
2010-07-08 14:45:00,75.46,75.54,75.41,75.54,23200.0,47.3987,47.4489,47.3672,47.4489,23200.0
2010-07-08 14:50:00,75.53,75.54,75.49,75.52,20800.0,47.4426,47.4489,47.4175,47.4363,20800.0
2010-07-08 14:55:00,75.53,75.68,75.49,75.62,14300.0,47.4426,47.5368,47.4175,47.4992,14300.0
2010-07-08 15:00:00,75.62,75.64,75.53,75.56,45000.0,47.4992,47.5117,47.4426,47.4615,45000.0
2010-07-08 15:05:00,75.54,75.55,75.44,75.48,18100.0,47.4489,47.4552,47.3861,47.4112,18100.0
2010-07-08 15:10:00,75.49,75.52,75.46,75.5,16300.0,47.4175,47.4363,47.3987,47.4238,16300.0
2010-07-08 15:15:00,75.52,75.68,75.51,75.67,20100.0,47.4363,47.5368,47.4301,47.5306,20100.0
2010-07-08 15:20:00,75.67,75.81,75.67,75.81,38500.0,47.5306,47.6185,47.5306,47.6185,38500.0
2010-07-08 15:25:00,75.82,75.91,75.75,75.91,21900.0,47.6248,47.6813,47.5808,47.6813,21900.0
2010-07-08 15:30:00,75.92,76.03,75.86,75.95,39800.0,47.6876,47.7567,47.6499,47.7064,39800.0
2010-07-08 15:35:00,75.94,76.03,75.93,75.99,38300.0,47.7002,47.7567,47.6939,47.7316,38300.0
2010-07-08 15:40:00,75.98,76.08,75.92,76.08,49800.0,47.7253,47.7881,47.6876,47.7881,49800.0
2010-07-08 15:45:00,76.09,76.16,76.0,76.0,63700.0,47.7944,47.8383,47.7378,47.7378,63700.0
2010-07-08 15:50:00,76.01,76.09,75.88,75.92,54700.0,47.7441,47.7944,47.6625,47.6876,54700.0
2010-07-08 15:55:00,75.91,76.12,75.91,76.12,78400.0,47.6813,47.8132,47.6813,47.8132,78400.0
2010-07-09 09:30:00,75.93,76.01,75.53,75.64,51600.0,47.6939,47.7441,47.4426,47.5117,51600.0
2010-07-09 09:35:00,75.69,75.69,75.52,75.53,19900.0,47.5431,47.5431,47.4363,47.4426,19900.0
2010-07-09 09:40:00,75.53,75.56,75.42,75.45,22900.0,47.4426,47.4615,47.3735,47.3924,22900.0
2010-07-09 09:45:00,75.44,75.45,75.31,75.32,28600.0,47.3861,47.3924,47.3044,47.3107,28600.0
2010-07-09 09:50:00,75.32,75.35,75.22,75.22,27200.0,47.3107,47.3296,47.2479,47.2479,27200.0
2010-07-09 09:55:00,75.22,75.36,75.16,75.28,22600.0,47.2479,47.3358,47.2102,47.2856,22600.0
2010-07-09 10:00:00,75.26,75.42,75.24,75.35,30400.0,47.273,47.3735,47.2605,47.3296,30400.0
2010-07-09 10:05:00,75.37,75.39,75.3,75.32,34000.0,47.3421,47.3547,47.2982,47.3107,34000.0
2010-07-09 10:10:00,75.31,75.39,75.3,75.37,14400.0,47.3044,47.3547,47.2982,47.3421,14400.0
2010-07-09 10:15:00,75.36,75.41,75.29,75.4,25000.0,47.3358,47.3672,47.2919,47.361,25000.0
2010-07-09 10:20:00,75.39,75.5,75.33,75.5,18100.0,47.3547,47.4238,47.317,47.4238,18100.0
2010-07-09 10:25:00,75.48,75.48,75.35,75.39,22200.0,47.4112,47.4112,47.3296,47.3547,22200.0
2010-07-09 10:30:00,75.37,75.43,75.3,75.3,29000.0,47.3421,47.3798,47.2982,47.2982,29000.0
2010-07-09 10:35:00,75.3,75.32,75.23,75.27,26700.0,47.2982,47.3107,47.2542,47.2793,26700.0
2010-07-09 10:40:00,75.3,75.32,75.22,75.23,22800.0,47.2982,47.3107,47.2479,47.2542,22800.0
2010-07-09 10:45:00,75.23,75.26,75.18,75.25,20400.0,47.2542,47.273,47.2228,47.2667,20400.0
2010-07-09 10:50:00,75.26,75.3,75.2,75.2,13100.0,47.273,47.2982,47.2353,47.2353,13100.0
2010-07-09 10:55:00,75.21,75.21,75.03,75.06,22700.0,47.2416,47.2416,47.1286,47.1474,22700.0
2010-07-09 11:00:00,75.05,75.05,74.94,74.97,17500.0,47.1411,47.1411,47.072,47.0909,17500.0
2010-07-09 11:05:00,74.98,74.98,74.82,74.85,19800.0,47.0972,47.0972,46.9967,47.0155,19800.0
2010-07-09 11:10:00,74.82,74.94,74.81,74.84,38300.0,46.9967,47.072,46.9904,47.0092,38300.0
2010-07-09 11:15:00,74.86,74.93,74.74,74.83,27700.0,47.0218,47.0657,46.9464,47.0029,27700.0
2010-07-09 11:20:00,74.83,74.89,74.79,74.84,13300.0,47.0029,47.0406,46.9778,47.0092,13300.0
2010-07-09 11:25:00,74.83,74.85,74.67,74.7,14400.0,47.0029,47.0155,46.9024,46.9213,14400.0
2010-07-09 11:30:00,74.73,74.87,74.72,74.87,16600.0,46.9401,47.0281,46.9338,47.0281,16600.0
2010-07-09 11:35:00,74.87,74.96,74.86,74.95,17800.0,47.0281,47.0846,47.0218,47.0783,17800.0
2010-07-09 11:40:00,74.97,74.97,74.87,74.9,19000.0,47.0909,47.0909,47.0281,47.0469,19000.0
2010-07-09 11:45:00,74.91,74.92,74.82,74.84,13600.0,47.0532,47.0595,46.9967,47.0092,13600.0
2010-07-09 11:50:00,74.83,74.92,74.82,74.87,9900.0,47.0029,47.0595,46.9967,47.0281,9900.0
2010-07-09 11:55:00,74.87,74.91,74.82,74.83,15200.0,47.0281,47.0532,46.9967,47.0029,15200.0
2010-07-09 12:00:00,74.84,74.87,74.8,74.82,14200.0,47.0092,47.0281,46.9841,46.9967,14200.0
2010-07-09 12:05:00,74.82,74.97,74.81,74.91,11700.0,46.9967,47.0909,46.9904,47.0532,11700.0
2010-07-09 12:10:00,74.92,74.95,74.85,74.86,13500.0,47.0595,47.0783,47.0155,47.0218,13500.0
2010-07-09 12:15:00,74.85,74.88,74.83,74.85,13400.0,47.0155,47.0343,47.0029,47.0155,13400.0
2010-07-09 12:20:00,74.86,74.92,74.84,74.9,11200.0,47.0218,47.0595,47.0092,47.0469,11200.0
2010-07-09 12:25:00,74.88,74.96,74.87,74.89,11900.0,47.0343,47.0846,47.0281,47.0406,11900.0
2010-07-09 12:30:00,74.89,74.89,74.7,74.72,27100.0,47.0406,47.0406,46.9213,46.9338,27100.0
2010-07-09 12:35:00,74.7,74.72,74.61,74.62,23200.0,46.9213,46.9338,46.8647,46.871,23200.0
2010-07-09 12:40:00,74.63,74.69,74.61,74.66,20700.0,46.8773,46.915,46.8647,46.8962,20700.0
2010-07-09 12:45:00,74.66,74.71,74.66,74.7,8500.0,46.8962,46.9276,46.8962,46.9213,8500.0
2010-07-09 12:50:00,74.72,74.8,74.72,74.77,7500.0,46.9338,46.9841,46.9338,46.9652,7500.0
2010-07-09 12:55:00,74.78,74.83,74.75,74.75,9000.0,46.9715,47.0029,46.9527,46.9527,9000.0
2010-07-09 13:00:00,74.75,74.8,74.72,74.78,13500.0,46.9527,46.9841,46.9338,46.9715,13500.0
2010-07-09 13:05:00,74.79,74.84,74.79,74.84,7700.0,46.9778,47.0092,46.9778,47.0092,7700.0
2010-07-09 13:10:00,74.83,74.83,74.73,74.75,13600.0,47.0029,47.0029,46.9401,46.9527,13600.0
2010-07-09 13:15:00,74.75,74.75,74.69,74.7,12100.0,46.9527,46.9527,46.915,46.9213,12100.0
2010-07-09 13:20:00,74.69,74.73,74.63,74.64,16200.0,46.915,46.9401,46.8773,46.8836,16200.0
2010-07-09 13:25:00,74.64,74.72,74.64,74.69,12200.0,46.8836,46.9338,46.8836,46.915,12200.0
2010-07-09 13:30:00,74.69,74.8,74.65,74.8,24000.0,46.915,46.9841,46.8899,46.9841,24000.0
2010-07-09 13:35:00,74.78,74.88,74.75,74.87,35400.0,46.9715,47.0343,46.9527,47.0281,35400.0
2010-07-09 13:40:00,74.88,74.93,74.85,74.89,49300.0,47.0343,47.0657,47.0155,47.0406,49300.0
2010-07-09 13:45:00,74.89,74.92,74.88,74.92,20400.0,47.0406,47.0595,47.0343,47.0595,20400.0
2010-07-09 13:50:00,74.93,74.99,74.91,74.98,13400.0,47.0657,47.1034,47.0532,47.0972,13400.0
2010-07-09 13:55:00,74.98,75.04,74.95,75.01,21200.0,47.0972,47.1348,47.0783,47.116,21200.0
2010-07-09 14:00:00,75.02,75.02,74.93,74.98,14000.0,47.1223,47.1223,47.0657,47.0972,14000.0
2010-07-09 14:05:00,74.98,75.03,74.94,74.97,15900.0,47.0972,47.1286,47.072,47.0909,15900.0
2010-07-09 14:10:00,74.94,74.99,74.92,74.97,13700.0,47.072,47.1034,47.0595,47.0909,13700.0
2010-07-09 14:15:00,74.95,74.96,74.85,74.91,13400.0,47.0783,47.0846,47.0155,47.0532,13400.0
2010-07-09 14:20:00,74.92,74.95,74.88,74.93,12200.0,47.0595,47.0783,47.0343,47.0657,12200.0
2010-07-09 14:25:00,74.94,74.96,74.89,74.91,12000.0,47.072,47.0846,47.0406,47.0532,12000.0
2010-07-09 14:30:00,74.91,74.91,74.82,74.82,14800.0,47.0532,47.0532,46.9967,46.9967,14800.0
2010-07-09 14:35:00,74.85,74.86,74.79,74.82,22600.0,47.0155,47.0218,46.9778,46.9967,22600.0
2010-07-09 14:40:00,74.84,74.98,74.84,74.94,16000.0,47.0092,47.0972,47.0092,47.072,16000.0
2010-07-09 14:45:00,74.94,74.97,74.9,74.9,14200.0,47.072,47.0909,47.0469,47.0469,14200.0
2010-07-09 14:50:00,74.9,74.96,74.87,74.9,41600.0,47.0469,47.0846,47.0281,47.0469,41600.0
2010-07-09 14:55:00,74.88,75.02,74.87,74.99,36900.0,47.0343,47.1223,47.0281,47.1034,36900.0
2010-07-09 15:00:00,74.99,75.07,74.98,75.01,25500.0,47.1034,47.1537,47.0972,47.116,25500.0
2010-07-09 15:05:00,75.03,75.05,74.96,75.0,22600.0,47.1286,47.1411,47.0846,47.1097,22600.0
2010-07-09 15:10:00,75.0,75.04,74.99,75.03,27900.0,47.1097,47.1348,47.1034,47.1286,27900.0
2010-07-09 15:15:00,75.03,75.05,74.95,75.0,21600.0,47.1286,47.1411,47.0783,47.1097,21600.0
2010-07-09 15:20:00,75.0,75.05,74.99,75.01,27700.0,47.1097,47.1411,47.1034,47.116,27700.0
2010-07-09 15:25:00,75.01,75.02,74.82,74.85,32000.0,47.116,47.1223,46.9967,47.0155,32000.0
2010-07-09 15:30:00,74.86,74.95,74.8,74.95,55000.0,47.0218,47.0783,46.9841,47.0783,55000.0
2010-07-09 15:35:00,74.95,75.07,74.95,75.0,64100.0,47.0783,47.1537,47.0783,47.1097,64100.0
2010-07-09 15:40:00,75.0,75.15,74.99,75.13,53700.0,47.1097,47.2039,47.1034,47.1914,53700.0
2010-07-09 15:45:00,75.12,75.2,75.09,75.19,86500.0,47.1851,47.2353,47.1662,47.2291,86500.0
2010-07-09 15:50:00,75.19,75.27,75.16,75.25,65000.0,47.2291,47.2793,47.2102,47.2667,65000.0
2010-07-09 15:55:00,75.25,75.27,75.19,75.19,84700.0,47.2667,47.2793,47.2291,47.2291,84700.0
2010-07-12 09:30:00,74.94,75.18,74.81,75.14,24400.0,47.072,47.2228,46.9904,47.1977,24400.0
2010-07-12 09:35:00,75.18,75.19,74.99,75.1,20200.0,47.2228,47.2291,47.1034,47.1725,20200.0
2010-07-12 09:40:00,75.09,75.17,74.94,74.98,62100.0,47.1662,47.2165,47.072,47.0972,62100.0
2010-07-12 09:45:00,75.0,75.02,74.82,74.87,39400.0,47.1097,47.1223,46.9967,47.0281,39400.0
2010-07-12 09:50:00,74.87,74.87,74.73,74.76,18600.0,47.0281,47.0281,46.9401,46.959,18600.0
2010-07-12 09:55:00,74.75,74.88,74.63,74.88,46700.0,46.9527,47.0343,46.8773,47.0343,46700.0
2010-07-12 10:00:00,74.88,75.08,74.86,75.08,13500.0,47.0343,47.16,47.0218,47.16,13500.0
2010-07-12 10:05:00,75.06,75.08,74.97,74.99,17600.0,47.1474,47.16,47.0909,47.1034,17600.0
2010-07-12 10:10:00,74.98,74.99,74.77,74.79,19700.0,47.0972,47.1034,46.9652,46.9778,19700.0
2010-07-12 10:15:00,74.79,74.81,74.75,74.79,23200.0,46.9778,46.9904,46.9527,46.9778,23200.0
2010-07-12 10:20:00,74.79,74.8,74.56,74.57,23900.0,46.9778,46.9841,46.8333,46.8396,23900.0
2010-07-12 10:25:00,74.54,74.63,74.54,74.6,10600.0,46.8208,46.8773,46.8208,46.8585,10600.0
2010-07-12 10:30:00,74.58,74.61,74.54,74.55,29200.0,46.8459,46.8647,46.8208,46.8271,29200.0
2010-07-12 10:35:00,74.57,74.6,74.57,74.57,21300.0,46.8396,46.8585,46.8396,46.8396,21300.0
2010-07-12 10:40:00,74.56,74.6,74.43,74.47,18400.0,46.8333,46.8585,46.7517,46.7768,18400.0
2010-07-12 10:45:00,74.49,74.5,74.4,74.44,15600.0,46.7894,46.7957,46.7328,46.758,15600.0
2010-07-12 10:50:00,74.43,74.46,74.39,74.4,12900.0,46.7517,46.7705,46.7266,46.7328,12900.0
2010-07-12 10:55:00,74.41,74.47,74.4,74.47,10600.0,46.7391,46.7768,46.7328,46.7768,10600.0
2010-07-12 11:00:00,74.47,74.47,74.27,74.3,24700.0,46.7768,46.7768,46.6512,46.67,24700.0
2010-07-12 11:05:00,74.3,74.32,74.24,74.3,19300.0,46.67,46.6826,46.6323,46.67,19300.0
2010-07-12 11:10:00,74.31,74.47,74.3,74.47,13000.0,46.6763,46.7768,46.67,46.7768,13000.0
2010-07-12 11:15:00,74.47,74.52,74.42,74.52,13000.0,46.7768,46.8082,46.7454,46.8082,13000.0
2010-07-12 11:20:00,74.53,74.62,74.47,74.62,11400.0,46.8145,46.871,46.7768,46.871,11400.0
2010-07-12 11:25:00,74.62,74.62,74.54,74.54,39500.0,46.871,46.871,46.8208,46.8208,39500.0
2010-07-12 11:30:00,74.53,74.57,74.47,74.49,52500.0,46.8145,46.8396,46.7768,46.7894,52500.0
2010-07-12 11:35:00,74.48,74.48,74.35,74.35,14700.0,46.7831,46.7831,46.7014,46.7014,14700.0
2010-07-12 11:40:00,74.36,74.41,74.34,74.35,19500.0,46.7077,46.7391,46.6952,46.7014,19500.0
2010-07-12 11:45:00,74.34,74.44,74.34,74.37,9500.0,46.6952,46.758,46.6952,46.714,9500.0
2010-07-12 11:50:00,74.37,74.4,74.29,74.37,20800.0,46.714,46.7328,46.6637,46.714,20800.0
2010-07-12 11:55:00,74.38,74.38,74.32,74.33,12500.0,46.7203,46.7203,46.6826,46.6889,12500.0
2010-07-12 12:00:00,74.31,74.4,74.29,74.37,13700.0,46.6763,46.7328,46.6637,46.714,13700.0
2010-07-12 12:05:00,74.37,74.54,74.37,74.5,7700.0,46.714,46.8208,46.714,46.7957,7700.0
2010-07-12 12:10:00,74.5,74.52,74.46,74.48,10400.0,46.7957,46.8082,46.7705,46.7831,10400.0
2010-07-12 12:15:00,74.48,74.52,74.47,74.5,9600.0,46.7831,46.8082,46.7768,46.7957,9600.0
2010-07-12 12:20:00,74.5,74.53,74.44,74.48,8000.0,46.7957,46.8145,46.758,46.7831,8000.0
2010-07-12 12:25:00,74.49,74.52,74.47,74.5,6900.0,46.7894,46.8082,46.7768,46.7957,6900.0
2010-07-12 12:30:00,74.48,74.52,74.39,74.4,18800.0,46.7831,46.8082,46.7266,46.7328,18800.0
2010-07-12 12:35:00,74.41,74.49,74.4,74.48,10600.0,46.7391,46.7894,46.7328,46.7831,10600.0
2010-07-12 12:40:00,74.49,74.49,74.44,74.44,17700.0,46.7894,46.7894,46.758,46.758,17700.0
2010-07-12 12:45:00,74.45,74.48,74.41,74.45,7000.0,46.7642,46.7831,46.7391,46.7642,7000.0
2010-07-12 12:50:00,74.45,74.49,74.42,74.48,6100.0,46.7642,46.7894,46.7454,46.7831,6100.0
2010-07-12 12:55:00,74.49,74.49,74.36,74.39,6400.0,46.7894,46.7894,46.7077,46.7266,6400.0
2010-07-12 13:00:00,74.37,74.45,74.36,74.45,8500.0,46.714,46.7642,46.7077,46.7642,8500.0
2010-07-12 13:05:00,74.46,74.49,74.44,74.48,12900.0,46.7705,46.7894,46.758,46.7831,12900.0
2010-07-12 13:10:00,74.46,74.5,74.45,74.48,23700.0,46.7705,46.7957,46.7642,46.7831,23700.0
2010-07-12 13:15:00,74.48,74.6,74.44,74.6,26400.0,46.7831,46.8585,46.758,46.8585,26400.0
2010-07-12 13:20:00,74.61,74.61,74.57,74.57,3600.0,46.8647,46.8647,46.8396,46.8396,3600.0
2010-07-12 13:25:00,74.57,74.62,74.56,74.61,4200.0,46.8396,46.871,46.8333,46.8647,4200.0
2010-07-12 13:30:00,74.62,74.69,74.61,74.68,7200.0,46.871,46.915,46.8647,46.9087,7200.0
2010-07-12 13:35:00,74.68,74.7,74.62,74.63,8600.0,46.9087,46.9213,46.871,46.8773,8600.0
2010-07-12 13:40:00,74.65,74.67,74.57,74.59,9300.0,46.8899,46.9024,46.8396,46.8522,9300.0
2010-07-12 13:45:00,74.6,74.67,74.59,74.67,7000.0,46.8585,46.9024,46.8522,46.9024,7000.0
2010-07-12 13:50:00,74.67,74.79,74.66,74.79,14000.0,46.9024,46.9778,46.8962,46.9778,14000.0
2010-07-12 13:55:00,74.79,74.8,74.72,74.8,9900.0,46.9778,46.9841,46.9338,46.9841,9900.0
2010-07-12 14:00:00,74.79,74.8,74.74,74.78,13400.0,46.9778,46.9841,46.9464,46.9715,13400.0
2010-07-12 14:05:00,74.78,74.79,74.66,74.71,10200.0,46.9715,46.9778,46.8962,46.9276,10200.0
2010-07-12 14:10:00,74.71,74.75,74.69,74.74,14600.0,46.9276,46.9527,46.915,46.9464,14600.0
2010-07-12 14:15:00,74.74,74.81,74.58,74.59,21400.0,46.9464,46.9904,46.8459,46.8522,21400.0
2010-07-12 14:20:00,74.61,74.67,74.58,74.6,11900.0,46.8647,46.9024,46.8459,46.8585,11900.0
2010-07-12 14:25:00,74.6,74.69,74.59,74.69,11800.0,46.8585,46.915,46.8522,46.915,11800.0
2010-07-12 14:30:00,74.67,74.68,74.55,74.56,14600.0,46.9024,46.9087,46.8271,46.8333,14600.0
2010-07-12 14:35:00,74.56,74.69,74.56,74.69,11000.0,46.8333,46.915,46.8333,46.915,11000.0
2010-07-12 14:40:00,74.67,74.79,74.64,74.79,15100.0,46.9024,46.9778,46.8836,46.9778,15100.0
2010-07-12 14:45:00,74.78,74.81,74.74,74.78,18500.0,46.9715,46.9904,46.9464,46.9715,18500.0
2010-07-12 14:50:00,74.79,74.81,74.66,74.69,16300.0,46.9778,46.9904,46.8962,46.915,16300.0
2010-07-12 14:55:00,74.7,74.78,74.7,74.74,13000.0,46.9213,46.9715,46.9213,46.9464,13000.0
2010-07-12 15:00:00,74.76,74.77,74.65,74.72,17700.0,46.959,46.9652,46.8899,46.9338,17700.0
2010-07-12 15:05:00,74.72,74.72,74.6,74.63,21800.0,46.9338,46.9338,46.8585,46.8773,21800.0
2010-07-12 15:10:00,74.64,74.74,74.61,74.74,16200.0,46.8836,46.9464,46.8647,46.9464,16200.0
2010-07-12 15:15:00,74.74,74.76,74.64,74.73,32300.0,46.9464,46.959,46.8836,46.9401,32300.0
2010-07-12 15:20:00,74.73,74.81,74.7,74.8,17200.0,46.9401,46.9904,46.9213,46.9841,17200.0
2010-07-12 15:25:00,74.79,74.81,74.72,74.75,18000.0,46.9778,46.9904,46.9338,46.9527,18000.0
2010-07-12 15:30:00,74.76,74.8,74.69,74.73,19800.0,46.959,46.9841,46.915,46.9401,19800.0
2010-07-12 15:35:00,74.71,74.8,74.65,74.79,24600.0,46.9276,46.9841,46.8899,46.9778,24600.0
2010-07-12 15:40:00,74.78,74.85,74.77,74.8,29900.0,46.9715,47.0155,46.9652,46.9841,29900.0
2010-07-12 15:45:00,74.8,74.84,74.7,74.72,55300.0,46.9841,47.0092,46.9213,46.9338,55300.0
2010-07-12 15:50:00,74.73,74.74,74.67,74.74,32500.0,46.9401,46.9464,46.9024,46.9464,32500.0
2010-07-12 15:55:00,74.73,74.8,74.71,74.76,59100.0,46.9401,46.9841,46.9276,46.959,59100.0
2010-07-13 09:30:00,75.1,75.6,75.1,75.46,27900.0,47.1725,47.4866,47.1725,47.3987,27900.0
2010-07-13 09:35:00,75.44,75.53,75.35,75.43,29200.0,47.3861,47.4426,47.3296,47.3798,29200.0
2010-07-13 09:40:00,75.42,75.56,75.38,75.43,42000.0,47.3735,47.4615,47.3484,47.3798,42000.0
2010-07-13 09:45:00,75.39,75.43,75.2,75.23,46500.0,47.3547,47.3798,47.2353,47.2542,46500.0
2010-07-13 09:50:00,75.25,75.38,75.17,75.3,58300.0,47.2667,47.3484,47.2165,47.2982,58300.0
2010-07-13 09:55:00,75.3,75.53,75.3,75.51,12100.0,47.2982,47.4426,47.2982,47.4301,12100.0
2010-07-13 10:00:00,75.56,75.95,75.56,75.93,36900.0,47.4615,47.7064,47.4615,47.6939,36900.0
2010-07-13 10:05:00,75.92,75.93,75.77,75.83,26600.0,47.6876,47.6939,47.5934,47.6311,26600.0
2010-07-13 10:10:00,75.84,75.86,75.73,75.85,28700.0,47.6373,47.6499,47.5683,47.6436,28700.0
2010-07-13 10:15:00,75.85,75.9,75.83,75.83,17100.0,47.6436,47.675,47.6311,47.6311,17100.0
2010-07-13 10:20:00,75.85,75.9,75.84,75.86,15600.0,47.6436,47.675,47.6373,47.6499,15600.0
2010-07-13 10:25:00,75.88,75.98,75.86,75.87,46300.0,47.6625,47.7253,47.6499,47.6562,46300.0
2010-07-13 10:30:00,75.87,75.87,75.73,75.74,65900.0,47.6562,47.6562,47.5683,47.5745,65900.0
2010-07-13 10:35:00,75.74,75.75,75.66,75.66,21900.0,47.5745,47.5808,47.5243,47.5243,21900.0
2010-07-13 10:40:00,75.66,75.67,75.46,75.46,10200.0,47.5243,47.5306,47.3987,47.3987,10200.0
2010-07-13 10:45:00,75.45,75.5,75.26,75.26,94600.0,47.3924,47.4238,47.273,47.273,94600.0
2010-07-13 10:50:00,75.26,75.41,75.25,75.3,26400.0,47.273,47.3672,47.2667,47.2982,26400.0
2010-07-13 10:55:00,75.28,75.33,75.12,75.12,35700.0,47.2856,47.317,47.1851,47.1851,35700.0
2010-07-13 11:00:00,75.13,75.2,75.1,75.18,30500.0,47.1914,47.2353,47.1725,47.2228,30500.0
2010-07-13 11:05:00,75.19,75.36,75.19,75.36,14800.0,47.2291,47.3358,47.2291,47.3358,14800.0
2010-07-13 11:10:00,75.35,75.44,75.3,75.4,17000.0,47.3296,47.3861,47.2982,47.361,17000.0
2010-07-13 11:15:00,75.41,75.44,75.38,75.4,15700.0,47.3672,47.3861,47.3484,47.361,15700.0
2010-07-13 11:20:00,75.4,75.44,75.38,75.39,10700.0,47.361,47.3861,47.3484,47.3547,10700.0
2010-07-13 11:25:00,75.39,75.42,75.38,75.39,23600.0,47.3547,47.3735,47.3484,47.3547,23600.0
2010-07-13 11:30:00,75.38,75.71,75.37,75.65,23900.0,47.3484,47.5557,47.3421,47.518,23900.0
2010-07-13 11:35:00,75.65,75.72,75.62,75.69,18500.0,47.518,47.562,47.4992,47.5431,18500.0
2010-07-13 11:40:00,75.71,75.85,75.7,75.75,33500.0,47.5557,47.6436,47.5494,47.5808,33500.0
2010-07-13 11:45:00,75.75,75.81,75.68,75.7,38600.0,47.5808,47.6185,47.5368,47.5494,38600.0
2010-07-13 11:50:00,75.7,75.73,75.64,75.66,19800.0,47.5494,47.5683,47.5117,47.5243,19800.0
2010-07-13 11:55:00,75.66,75.69,75.57,75.65,10200.0,47.5243,47.5431,47.4678,47.518,10200.0
2010-07-13 12:00:00,75.64,75.71,75.58,75.61,24800.0,47.5117,47.5557,47.474,47.4929,24800.0
2010-07-13 12:05:00,75.6,75.68,75.58,75.63,13400.0,47.4866,47.5368,47.474,47.5054,13400.0
2010-07-13 12:10:00,75.62,75.67,75.58,75.62,17700.0,47.4992,47.5306,47.474,47.4992,17700.0
2010-07-13 12:15:00,75.6,75.63,75.58,75.63,6000.0,47.4866,47.5054,47.474,47.5054,6000.0
2010-07-13 12:20:00,75.61,75.69,75.59,75.69,34100.0,47.4929,47.5431,47.4803,47.5431,34100.0
2010-07-13 12:25:00,75.69,75.85,75.69,75.83,15800.0,47.5431,47.6436,47.5431,47.6311,15800.0
2010-07-13 12:30:00,75.82,75.82,75.74,75.74,18200.0,47.6248,47.6248,47.5745,47.5745,18200.0
2010-07-13 12:35:00,75.74,75.78,75.67,75.67,23600.0,47.5745,47.5997,47.5306,47.5306,23600.0
2010-07-13 12:40:00,75.67,75.72,75.65,75.7,14000.0,47.5306,47.562,47.518,47.5494,14000.0
2010-07-13 12:45:00,75.69,75.71,75.59,75.6,13800.0,47.5431,47.5557,47.4803,47.4866,13800.0
2010-07-13 12:50:00,75.6,75.6,75.57,75.59,7300.0,47.4866,47.4866,47.4678,47.4803,7300.0
2010-07-13 12:55:00,75.59,75.59,75.53,75.53,5300.0,47.4803,47.4803,47.4426,47.4426,5300.0
2010-07-13 13:00:00,75.52,75.57,75.46,75.54,28200.0,47.4363,47.4678,47.3987,47.4489,28200.0
2010-07-13 13:05:00,75.54,75.56,75.48,75.55,7700.0,47.4489,47.4615,47.4112,47.4552,7700.0
2010-07-13 13:10:00,75.54,75.56,75.4,75.42,13300.0,47.4489,47.4615,47.361,47.3735,13300.0
2010-07-13 13:15:00,75.4,75.4,75.28,75.28,9900.0,47.361,47.361,47.2856,47.2856,9900.0
2010-07-13 13:20:00,75.27,75.3,75.19,75.28,16600.0,47.2793,47.2982,47.2291,47.2856,16600.0
2010-07-13 13:25:00,75.26,75.27,75.21,75.27,12000.0,47.273,47.2793,47.2416,47.2793,12000.0
2010-07-13 13:30:00,75.27,75.41,75.27,75.4,13700.0,47.2793,47.3672,47.2793,47.361,13700.0
2010-07-13 13:35:00,75.39,75.4,75.28,75.4,11600.0,47.3547,47.361,47.2856,47.361,11600.0
2010-07-13 13:40:00,75.4,75.5,75.37,75.5,13500.0,47.361,47.4238,47.3421,47.4238,13500.0
2010-07-13 13:45:00,75.5,75.54,75.45,75.49,22900.0,47.4238,47.4489,47.3924,47.4175,22900.0
2010-07-13 13:50:00,75.49,75.5,75.41,75.41,20600.0,47.4175,47.4238,47.3672,47.3672,20600.0
2010-07-13 13:55:00,75.41,75.45,75.35,75.35,27000.0,47.3672,47.3924,47.3296,47.3296,27000.0
2010-07-13 14:00:00,75.35,75.43,75.34,75.4,31600.0,47.3296,47.3798,47.3233,47.361,31600.0
2010-07-13 14:05:00,75.4,75.44,75.39,75.39,32500.0,47.361,47.3861,47.3547,47.3547,32500.0
2010-07-13 14:10:00,75.4,75.51,75.4,75.48,20700.0,47.361,47.4301,47.361,47.4112,20700.0
2010-07-13 14:15:00,75.5,75.54,75.46,75.54,8800.0,47.4238,47.4489,47.3987,47.4489,8800.0
2010-07-13 14:20:00,75.54,75.54,75.42,75.45,18100.0,47.4489,47.4489,47.3735,47.3924,18100.0
2010-07-13 14:25:00,75.46,75.5,75.37,75.43,14500.0,47.3987,47.4238,47.3421,47.3798,14500.0
2010-07-13 14:30:00,75.41,75.48,75.41,75.42,12800.0,47.3672,47.4112,47.3672,47.3735,12800.0
2010-07-13 14:35:00,75.43,75.47,75.41,75.44,28300.0,47.3798,47.4049,47.3672,47.3861,28300.0
2010-07-13 14:40:00,75.44,75.48,75.4,75.4,15700.0,47.3861,47.4112,47.361,47.361,15700.0
2010-07-13 14:45:00,75.38,75.44,75.38,75.41,14700.0,47.3484,47.3861,47.3484,47.3672,14700.0
2010-07-13 14:50:00,75.41,75.44,75.37,75.38,29200.0,47.3672,47.3861,47.3421,47.3484,29200.0
2010-07-13 14:55:00,75.39,75.44,75.37,75.43,10100.0,47.3547,47.3861,47.3421,47.3798,10100.0
2010-07-13 15:00:00,75.43,75.54,75.42,75.5,36600.0,47.3798,47.4489,47.3735,47.4238,36600.0
2010-07-13 15:05:00,75.5,75.53,75.41,75.42,29500.0,47.4238,47.4426,47.3672,47.3735,29500.0
2010-07-13 15:10:00,75.41,75.48,75.4,75.46,18600.0,47.3672,47.4112,47.361,47.3987,18600.0
2010-07-13 15:15:00,75.46,75.56,75.43,75.56,20900.0,47.3987,47.4615,47.3798,47.4615,20900.0
2010-07-13 15:20:00,75.57,75.58,75.5,75.53,15900.0,47.4678,47.474,47.4238,47.4426,15900.0
2010-07-13 15:25:00,75.51,75.62,75.5,75.62,13600.0,47.4301,47.4992,47.4238,47.4992,13600.0
2010-07-13 15:30:00,75.62,75.62,75.55,75.61,18500.0,47.4992,47.4992,47.4552,47.4929,18500.0
2010-07-13 15:35:00,75.61,75.72,75.6,75.72,18000.0,47.4929,47.562,47.4866,47.562,18000.0
2010-07-13 15:40:00,75.73,75.79,75.72,75.76,23000.0,47.5683,47.6059,47.562,47.5871,23000.0
2010-07-13 15:45:00,75.76,75.84,75.74,75.76,51000.0,47.5871,47.6373,47.5745,47.5871,51000.0
2010-07-13 15:50:00,75.76,75.81,75.62,75.64,43200.0,47.5871,47.6185,47.4992,47.5117,43200.0
2010-07-13 15:55:00,75.62,75.67,75.52,75.52,73400.0,47.4992,47.5306,47.4363,47.4363,73400.0
2010-07-14 09:30:00,75.22,75.65,75.22,75.64,31600.0,47.2479,47.518,47.2479,47.5117,31600.0
2010-07-14 09:35:00,75.64,75.84,75.64,75.69,12000.0,47.5117,47.6373,47.5117,47.5431,12000.0
2010-07-14 09:40:00,75.69,75.69,75.49,75.57,22400.0,47.5431,47.5431,47.4175,47.4678,22400.0
2010-07-14 09:45:00,75.57,75.57,75.42,75.52,24300.0,47.4678,47.4678,47.3735,47.4363,24300.0
2010-07-14 09:50:00,75.53,75.55,75.32,75.36,27700.0,47.4426,47.4552,47.3107,47.3358,27700.0
2010-07-14 09:55:00,75.35,75.42,75.29,75.35,27100.0,47.3296,47.3735,47.2919,47.3296,27100.0
2010-07-14 10:00:00,75.35,75.4,75.04,75.14,38900.0,47.3296,47.361,47.1348,47.1977,38900.0
2010-07-14 10:05:00,75.18,75.25,75.12,75.16,48000.0,47.2228,47.2667,47.1851,47.2102,48000.0
2010-07-14 10:10:00,75.17,75.38,75.14,75.37,38800.0,47.2165,47.3484,47.1977,47.3421,38800.0
2010-07-14 10:15:00,75.37,75.55,75.37,75.54,23300.0,47.3421,47.4552,47.3421,47.4489,23300.0
2010-07-14 10:20:00,75.53,75.86,75.53,75.84,41000.0,47.4426,47.6499,47.4426,47.6373,41000.0
2010-07-14 10:25:00,75.84,75.89,75.75,75.75,23700.0,47.6373,47.6688,47.5808,47.5808,23700.0
2010-07-14 10:30:00,75.75,75.76,75.66,75.69,19000.0,47.5808,47.5871,47.5243,47.5431,19000.0
2010-07-14 10:35:00,75.72,75.77,75.71,75.76,11900.0,47.562,47.5934,47.5557,47.5871,11900.0
2010-07-14 10:40:00,75.76,75.81,75.74,75.79,21000.0,47.5871,47.6185,47.5745,47.6059,21000.0
2010-07-14 10:45:00,75.78,75.85,75.74,75.75,18400.0,47.5997,47.6436,47.5745,47.5808,18400.0
2010-07-14 10:50:00,75.76,75.8,75.72,75.73,14300.0,47.5871,47.6122,47.562,47.5683,14300.0
2010-07-14 10:55:00,75.69,75.74,75.65,75.74,13100.0,47.5431,47.5745,47.518,47.5745,13100.0
2010-07-14 11:00:00,75.74,75.92,75.71,75.87,16900.0,47.5745,47.6876,47.5557,47.6562,16900.0
2010-07-14 11:05:00,75.87,75.87,75.75,75.75,19700.0,47.6562,47.6562,47.5808,47.5808,19700.0
2010-07-14 11:10:00,75.77,75.81,75.75,75.76,24200.0,47.5934,47.6185,47.5808,47.5871,24200.0
2010-07-14 11:15:00,75.76,75.8,75.71,75.79,21700.0,47.5871,47.6122,47.5557,47.6059,21700.0
2010-07-14 11:20:00,75.79,75.93,75.78,75.9,19800.0,47.6059,47.6939,47.5997,47.675,19800.0
2010-07-14 11:25:00,75.89,75.98,75.85,75.94,35900.0,47.6688,47.7253,47.6436,47.7002,35900.0
2010-07-14 11:30:00,75.93,75.93,75.84,75.92,24200.0,47.6939,47.6939,47.6373,47.6876,24200.0
2010-07-14 11:35:00,75.93,75.93,75.8,75.92,17000.0,47.6939,47.6939,47.6122,47.6876,17000.0
2010-07-14 11:40:00,75.92,76.0,75.88,75.99,34800.0,47.6876,47.7378,47.6625,47.7316,34800.0
2010-07-14 11:45:00,75.98,75.99,75.92,75.94,32400.0,47.7253,47.7316,47.6876,47.7002,32400.0
2010-07-14 11:50:00,75.94,75.96,75.9,75.96,27300.0,47.7002,47.7127,47.675,47.7127,27300.0
2010-07-14 11:55:00,75.95,76.09,75.92,76.05,27400.0,47.7064,47.7944,47.6876,47.7693,27400.0
2010-07-14 12:00:00,76.04,76.04,75.86,75.86,19700.0,47.763,47.763,47.6499,47.6499,19700.0
2010-07-14 12:05:00,75.87,75.89,75.82,75.85,19100.0,47.6562,47.6688,47.6248,47.6436,19100.0
2010-07-14 12:10:00,75.84,75.85,75.73,75.79,16100.0,47.6373,47.6436,47.5683,47.6059,16100.0
2010-07-14 12:15:00,75.78,76.01,75.78,75.99,20300.0,47.5997,47.7441,47.5997,47.7316,20300.0
2010-07-14 12:20:00,76.01,76.18,76.01,76.17,30800.0,47.7441,47.8509,47.7441,47.8446,30800.0
2010-07-14 12:25:00,76.17,76.19,76.16,76.18,28500.0,47.8446,47.8572,47.8383,47.8509,28500.0
2010-07-14 12:30:00,76.17,76.19,76.12,76.15,30000.0,47.8446,47.8572,47.8132,47.8321,30000.0
2010-07-14 12:35:00,76.16,76.2,76.14,76.16,10600.0,47.8383,47.8635,47.8258,47.8383,10600.0
2010-07-14 12:40:00,76.15,76.16,76.11,76.14,29200.0,47.8321,47.8383,47.8069,47.8258,29200.0
2010-07-14 12:45:00,76.15,76.21,76.15,76.17,15000.0,47.8321,47.8698,47.8321,47.8446,15000.0
2010-07-14 12:50:00,76.17,76.18,76.07,76.1,19100.0,47.8446,47.8509,47.7818,47.8007,19100.0
2010-07-14 12:55:00,76.08,76.13,76.07,76.11,13600.0,47.7881,47.8195,47.7818,47.8069,13600.0
2010-07-14 13:00:00,76.1,76.12,76.03,76.06,25500.0,47.8007,47.8132,47.7567,47.7755,25500.0
2010-07-14 13:05:00,76.05,76.12,75.98,76.12,25600.0,47.7693,47.8132,47.7253,47.8132,25600.0
2010-07-14 13:10:00,76.12,76.19,76.09,76.18,17300.0,47.8132,47.8572,47.7944,47.8509,17300.0
2010-07-14 13:15:00,76.18,76.18,76.13,76.16,9100.0,47.8509,47.8509,47.8195,47.8383,9100.0
2010-07-14 13:20:00,76.14,76.2,76.11,76.13,12800.0,47.8258,47.8635,47.8069,47.8195,12800.0
2010-07-14 13:25:00,76.14,76.18,76.12,76.15,9200.0,47.8258,47.8509,47.8132,47.8321,9200.0
2010-07-14 13:30:00,76.14,76.21,76.14,76.21,7700.0,47.8258,47.8698,47.8258,47.8698,7700.0
2010-07-14 13:35:00,76.19,76.23,76.15,76.16,8600.0,47.8572,47.8823,47.8321,47.8383,8600.0
2010-07-14 13:40:00,76.17,76.22,76.15,76.18,9600.0,47.8446,47.876,47.8321,47.8509,9600.0
2010-07-14 13:45:00,76.19,76.23,76.19,76.21,8600.0,47.8572,47.8823,47.8572,47.8698,8600.0
2010-07-14 13:50:00,76.21,76.21,76.08,76.08,11800.0,47.8698,47.8698,47.7881,47.7881,11800.0
2010-07-14 13:55:00,76.1,76.17,76.09,76.15,9800.0,47.8007,47.8446,47.7944,47.8321,9800.0
2010-07-14 14:00:00,76.15,76.18,76.02,76.12,27600.0,47.8321,47.8509,47.7504,47.8132,27600.0
2010-07-14 14:05:00,76.13,76.13,76.0,76.04,26400.0,47.8195,47.8195,47.7378,47.763,26400.0
2010-07-14 14:10:00,76.04,76.06,75.87,75.91,29100.0,47.763,47.7755,47.6562,47.6813,29100.0
2010-07-14 14:15:00,75.9,75.95,75.86,75.87,40000.0,47.675,47.7064,47.6499,47.6562,40000.0
2010-07-14 14:20:00,75.88,75.93,75.74,75.77,29400.0,47.6625,47.6939,47.5745,47.5934,29400.0
2010-07-14 14:25:00,75.75,75.79,75.71,75.76,19100.0,47.5808,47.6059,47.5557,47.5871,19100.0
2010-07-14 14:30:00,75.76,75.79,75.72,75.73,27100.0,47.5871,47.6059,47.562,47.5683,27100.0
2010-07-14 14:35:00,75.74,75.76,75.68,75.69,30600.0,47.5745,47.5871,47.5368,47.5431,30600.0
2010-07-14 14:40:00,75.69,75.7,75.63,75.67,19300.0,47.5431,47.5494,47.5054,47.5306,19300.0
2010-07-14 14:45:00,75.69,75.75,75.62,75.74,20500.0,47.5431,47.5808,47.4992,47.5745,20500.0
2010-07-14 14:50:00,75.74,75.75,75.66,75.68,25300.0,47.5745,47.5808,47.5243,47.5368,25300.0
2010-07-14 14:55:00,75.69,75.77,75.69,75.76,26200.0,47.5431,47.5934,47.5431,47.5871,26200.0
2010-07-14 15:00:00,75.76,75.82,75.76,75.79,27500.0,47.5871,47.6248,47.5871,47.6059,27500.0
2010-07-14 15:05:00,75.79,75.8,75.7,75.71,19600.0,47.6059,47.6122,47.5494,47.5557,19600.0
2010-07-14 15:10:00,75.72,75.72,75.65,75.67,37800.0,47.562,47.562,47.518,47.5306,37800.0
2010-07-14 15:15:00,75.67,75.71,75.62,75.68,66100.0,47.5306,47.5557,47.4992,47.5368,66100.0
2010-07-14 15:20:00,75.69,75.72,75.63,75.7,53600.0,47.5431,47.562,47.5054,47.5494,53600.0
2010-07-14 15:25:00,75.7,75.75,75.65,75.66,40600.0,47.5494,47.5808,47.518,47.5243,40600.0
2010-07-14 15:30:00,75.68,75.7,75.57,75.63,61600.0,47.5368,47.5494,47.4678,47.5054,61600.0
2010-07-14 15:35:00,75.63,75.65,75.58,75.63,65400.0,47.5054,47.518,47.474,47.5054,65400.0
2010-07-14 15:40:00,75.63,75.63,75.5,75.52,64000.0,47.5054,47.5054,47.4238,47.4363,64000.0
2010-07-14 15:45:00,75.52,75.61,75.51,75.6,66300.0,47.4363,47.4929,47.4301,47.4866,66300.0
2010-07-14 15:50:00,75.59,75.62,75.5,75.53,109700.0,47.4803,47.4992,47.4238,47.4426,109700.0
2010-07-14 15:55:00,75.53,75.59,75.44,75.48,243400.0,47.4426,47.4803,47.3861,47.4112,243400.0
2010-07-15 09:30:00,75.58,76.13,75.58,75.75,37900.0,47.474,47.8195,47.474,47.5808,37900.0
2010-07-15 09:35:00,75.79,76.0,75.75,75.87,40500.0,47.6059,47.7378,47.5808,47.6562,40500.0
2010-07-15 09:40:00,75.84,75.84,75.48,75.5,14000.0,47.6373,47.6373,47.4112,47.4238,14000.0
2010-07-15 09:45:00,75.49,75.89,75.49,75.84,30600.0,47.4175,47.6688,47.4175,47.6373,30600.0
2010-07-15 09:50:00,75.86,76.03,75.86,75.97,42200.0,47.6499,47.7567,47.6499,47.719,42200.0
2010-07-15 09:55:00,75.99,76.04,75.9,75.92,13900.0,47.7316,47.763,47.675,47.6876,13900.0
2010-07-15 10:00:00,75.9,75.9,75.58,75.74,39700.0,47.675,47.675,47.474,47.5745,39700.0
2010-07-15 10:05:00,75.71,75.74,75.4,75.4,12200.0,47.5557,47.5745,47.361,47.361,12200.0
2010-07-15 10:10:00,75.36,75.4,75.11,75.17,16900.0,47.3358,47.361,47.1788,47.2165,16900.0
2010-07-15 10:15:00,75.16,75.27,75.12,75.2,17500.0,47.2102,47.2793,47.1851,47.2353,17500.0
2010-07-15 10:20:00,75.18,75.21,75.04,75.07,28300.0,47.2228,47.2416,47.1348,47.1537,28300.0
2010-07-15 10:25:00,75.08,75.12,75.03,75.05,14200.0,47.16,47.1851,47.1286,47.1411,14200.0
2010-07-15 10:30:00,75.05,75.15,75.01,75.14,16000.0,47.1411,47.2039,47.116,47.1977,16000.0
2010-07-15 10:35:00,75.14,75.32,75.11,75.3,15100.0,47.1977,47.3107,47.1788,47.2982,15100.0
2010-07-15 10:40:00,75.31,75.46,75.27,75.45,56200.0,47.3044,47.3987,47.2793,47.3924,56200.0
2010-07-15 10:45:00,75.42,75.51,75.39,75.47,13200.0,47.3735,47.4301,47.3547,47.4049,13200.0
2010-07-15 10:50:00,75.46,75.63,75.43,75.57,30300.0,47.3987,47.5054,47.3798,47.4678,30300.0
2010-07-15 10:55:00,75.56,75.61,75.48,75.58,94800.0,47.4615,47.4929,47.4112,47.474,94800.0
2010-07-15 11:00:00,75.57,75.61,75.46,75.55,29800.0,47.4678,47.4929,47.3987,47.4552,29800.0
2010-07-15 11:05:00,75.55,75.58,75.47,75.49,18400.0,47.4552,47.474,47.4049,47.4175,18400.0
2010-07-15 11:10:00,75.48,75.53,75.45,75.53,25200.0,47.4112,47.4426,47.3924,47.4426,25200.0
2010-07-15 11:15:00,75.53,75.63,75.51,75.6,153500.0,47.4426,47.5054,47.4301,47.4866,153500.0
2010-07-15 11:20:00,75.6,75.7,75.6,75.66,15000.0,47.4866,47.5494,47.4866,47.5243,15000.0
2010-07-15 11:25:00,75.66,75.69,75.62,75.65,32800.0,47.5243,47.5431,47.4992,47.518,32800.0
2010-07-15 11:30:00,75.64,75.66,75.6,75.6,33500.0,47.5117,47.5243,47.4866,47.4866,33500.0
2010-07-15 11:35:00,75.63,75.68,75.61,75.62,17000.0,47.5054,47.5368,47.4929,47.4992,17000.0
2010-07-15 11:40:00,75.65,75.67,75.59,75.65,26100.0,47.518,47.5306,47.4803,47.518,26100.0
2010-07-15 11:45:00,75.64,75.72,75.59,75.72,21700.0,47.5117,47.562,47.4803,47.562,21700.0
2010-07-15 11:50:00,75.74,75.81,75.69,75.77,16800.0,47.5745,47.6185,47.5431,47.5934,16800.0
2010-07-15 11:55:00,75.79,75.82,75.67,75.7,16400.0,47.6059,47.6248,47.5306,47.5494,16400.0
2010-07-15 12:00:00,75.7,75.71,75.6,75.6,13000.0,47.5494,47.5557,47.4866,47.4866,13000.0
2010-07-15 12:05:00,75.6,75.67,75.48,75.49,15200.0,47.4866,47.5306,47.4112,47.4175,15200.0
2010-07-15 12:10:00,75.49,75.57,75.47,75.5,8100.0,47.4175,47.4678,47.4049,47.4238,8100.0
2010-07-15 12:15:00,75.51,75.53,75.19,75.23,18300.0,47.4301,47.4426,47.2291,47.2542,18300.0
2010-07-15 12:20:00,75.23,75.28,75.07,75.09,13800.0,47.2542,47.2856,47.1537,47.1662,13800.0
2010-07-15 12:25:00,75.09,75.14,75.08,75.11,12100.0,47.1662,47.1977,47.16,47.1788,12100.0
2010-07-15 12:30:00,75.1,75.18,75.04,75.18,6600.0,47.1725,47.2228,47.1348,47.2228,6600.0
2010-07-15 12:35:00,75.21,75.21,75.19,75.2,8700.0,47.2416,47.2416,47.2291,47.2353,8700.0
2010-07-15 12:40:00,75.2,75.21,75.16,75.19,8900.0,47.2353,47.2416,47.2102,47.2291,8900.0
2010-07-15 12:45:00,75.21,75.31,75.21,75.29,11600.0,47.2416,47.3044,47.2416,47.2919,11600.0
2010-07-15 12:50:00,75.3,75.4,75.29,75.4,6800.0,47.2982,47.361,47.2919,47.361,6800.0
2010-07-15 12:55:00,75.42,75.44,75.36,75.37,9100.0,47.3735,47.3861,47.3358,47.3421,9100.0
2010-07-15 13:00:00,75.37,75.52,75.37,75.49,6600.0,47.3421,47.4363,47.3421,47.4175,6600.0
2010-07-15 13:05:00,75.49,75.51,75.44,75.46,9300.0,47.4175,47.4301,47.3861,47.3987,9300.0
2010-07-15 13:10:00,75.45,75.53,75.41,75.52,7200.0,47.3924,47.4426,47.3672,47.4363,7200.0
2010-07-15 13:15:00,75.54,75.71,75.54,75.69,7300.0,47.4489,47.5557,47.4489,47.5431,7300.0
2010-07-15 13:20:00,75.72,75.78,75.71,75.75,10800.0,47.562,47.5997,47.5557,47.5808,10800.0
2010-07-15 13:25:00,75.77,75.83,75.73,75.82,18500.0,47.5934,47.6311,47.5683,47.6248,18500.0
2010-07-15 13:30:00,75.82,75.87,75.7,75.75,10800.0,47.6248,47.6562,47.5494,47.5808,10800.0
2010-07-15 13:35:00,75.77,75.77,75.71,75.76,9100.0,47.5934,47.5934,47.5557,47.5871,9100.0
2010-07-15 13:40:00,75.73,75.74,75.63,75.63,16200.0,47.5683,47.5745,47.5054,47.5054,16200.0
2010-07-15 13:45:00,75.65,75.72,75.65,75.67,9100.0,47.518,47.562,47.518,47.5306,9100.0
2010-07-15 13:50:00,75.65,75.74,75.64,75.7,10600.0,47.518,47.5745,47.5117,47.5494,10600.0
2010-07-15 13:55:00,75.7,75.77,75.68,75.77,14400.0,47.5494,47.5934,47.5368,47.5934,14400.0
2010-07-15 14:00:00,75.74,75.82,75.68,75.69,30700.0,47.5745,47.6248,47.5368,47.5431,30700.0
2010-07-15 14:05:00,75.68,75.71,75.65,75.71,19300.0,47.5368,47.5557,47.518,47.5557,19300.0
2010-07-15 14:10:00,75.69,75.75,75.68,75.72,17500.0,47.5431,47.5808,47.5368,47.562,17500.0
2010-07-15 14:15:00,75.72,75.77,75.7,75.73,28800.0,47.562,47.5934,47.5494,47.5683,28800.0
2010-07-15 14:20:00,75.77,75.79,75.7,75.7,22500.0,47.5934,47.6059,47.5494,47.5494,22500.0
2010-07-15 14:25:00,75.7,75.82,75.67,75.74,20300.0,47.5494,47.6248,47.5306,47.5745,20300.0
2010-07-15 14:30:00,75.76,75.83,75.71,75.71,24500.0,47.5871,47.6311,47.5557,47.5557,24500.0
2010-07-15 14:35:00,75.72,75.76,75.64,75.69,15900.0,47.562,47.5871,47.5117,47.5431,15900.0
2010-07-15 14:40:00,75.69,75.77,75.68,75.72,18800.0,47.5431,47.5934,47.5368,47.562,18800.0
2010-07-15 14:45:00,75.72,75.79,75.66,75.72,19800.0,47.562,47.6059,47.5243,47.562,19800.0
2010-07-15 14:50:00,75.72,75.74,75.6,75.65,28300.0,47.562,47.5745,47.4866,47.518,28300.0
2010-07-15 14:55:00,75.65,75.75,75.61,75.66,41800.0,47.518,47.5808,47.4929,47.5243,41800.0
2010-07-15 15:00:00,75.66,75.68,75.62,75.63,29700.0,47.5243,47.5368,47.4992,47.5054,29700.0
2010-07-15 15:05:00,75.65,75.66,75.51,75.55,23800.0,47.518,47.5243,47.4301,47.4552,23800.0
2010-07-15 15:10:00,75.56,75.56,75.43,75.47,17600.0,47.4615,47.4615,47.3798,47.4049,17600.0
2010-07-15 15:15:00,75.43,75.51,75.39,75.44,18200.0,47.3798,47.4301,47.3547,47.3861,18200.0
2010-07-15 15:20:00,75.48,75.51,75.35,75.35,21400.0,47.4112,47.4301,47.3296,47.3296,21400.0
2010-07-15 15:25:00,75.36,75.51,75.35,75.51,25000.0,47.3358,47.4301,47.3296,47.4301,25000.0
2010-07-15 15:30:00,75.51,75.69,75.51,75.61,40900.0,47.4301,47.5431,47.4301,47.4929,40900.0
2010-07-15 15:35:00,75.61,75.81,75.57,75.72,33500.0,47.4929,47.6185,47.4678,47.562,33500.0
2010-07-15 15:40:00,75.73,75.91,75.7,75.87,37800.0,47.5683,47.6813,47.5494,47.6562,37800.0
2010-07-15 15:45:00,75.87,76.11,75.86,75.94,56700.0,47.6562,47.8069,47.6499,47.7002,56700.0
2010-07-15 15:50:00,75.95,76.15,75.93,76.1,51300.0,47.7064,47.8321,47.6939,47.8007,51300.0
2010-07-15 15:55:00,76.1,76.12,75.9,75.9,168700.0,47.8007,47.8132,47.675,47.675,168700.0
2010-07-16 09:30:00,75.61,75.88,75.61,75.83,232900.0,47.4929,47.6625,47.4929,47.6311,232900.0
2010-07-16 09:35:00,75.83,76.09,75.83,75.87,15700.0,47.6311,47.7944,47.6311,47.6562,15700.0
2010-07-16 09:40:00,75.81,75.9,75.71,75.71,5900.0,47.6185,47.675,47.5557,47.5557,5900.0
2010-07-16 09:45:00,75.66,75.67,75.42,75.49,12300.0,47.5243,47.5306,47.3735,47.4175,12300.0
2010-07-16 09:50:00,75.45,75.51,75.3,75.34,41800.0,47.3924,47.4301,47.2982,47.3233,41800.0
2010-07-16 09:55:00,75.33,75.33,74.82,75.0,43300.0,47.317,47.317,46.9967,47.1097,43300.0
2010-07-16 10:00:00,75.02,75.03,74.92,74.99,28900.0,47.1223,47.1286,47.0595,47.1034,28900.0
2010-07-16 10:05:00,75.0,75.0,74.76,74.84,29900.0,47.1097,47.1097,46.959,47.0092,29900.0
2010-07-16 10:10:00,74.85,74.99,74.85,74.95,19200.0,47.0155,47.1034,47.0155,47.0783,19200.0
2010-07-16 10:15:00,74.96,75.02,74.89,74.93,14500.0,47.0846,47.1223,47.0406,47.0657,14500.0
2010-07-16 10:20:00,74.93,75.04,74.9,74.98,14500.0,47.0657,47.1348,47.0469,47.0972,14500.0
2010-07-16 10:25:00,74.97,74.97,74.87,74.91,16700.0,47.0909,47.0909,47.0281,47.0532,16700.0
2010-07-16 10:30:00,74.92,74.92,74.81,74.86,21100.0,47.0595,47.0595,46.9904,47.0218,21100.0
2010-07-16 10:35:00,74.86,74.89,74.75,74.84,20200.0,47.0218,47.0406,46.9527,47.0092,20200.0
2010-07-16 10:40:00,74.83,74.91,74.8,74.89,20600.0,47.0029,47.0532,46.9841,47.0406,20600.0
2010-07-16 10:45:00,74.93,74.99,74.86,74.86,20400.0,47.0657,47.1034,47.0218,47.0218,20400.0
2010-07-16 10:50:00,74.86,74.94,74.84,74.87,17900.0,47.0218,47.072,47.0092,47.0281,17900.0
2010-07-16 10:55:00,74.87,74.95,74.83,74.9,18500.0,47.0281,47.0783,47.0029,47.0469,18500.0
2010-07-16 11:00:00,74.9,74.93,74.77,74.79,14300.0,47.0469,47.0657,46.9652,46.9778,14300.0
2010-07-16 11:05:00,74.77,74.79,74.69,74.71,17100.0,46.9652,46.9778,46.915,46.9276,17100.0
2010-07-16 11:10:00,74.71,74.71,74.63,74.68,12600.0,46.9276,46.9276,46.8773,46.9087,12600.0
2010-07-16 11:15:00,74.69,74.71,74.61,74.61,17500.0,46.915,46.9276,46.8647,46.8647,17500.0
2010-07-16 11:20:00,74.6,74.65,74.55,74.6,24100.0,46.8585,46.8899,46.8271,46.8585,24100.0
2010-07-16 11:25:00,74.6,74.71,74.55,74.71,17700.0,46.8585,46.9276,46.8271,46.9276,17700.0
2010-07-16 11:30:00,74.69,74.69,74.57,74.61,12300.0,46.915,46.915,46.8396,46.8647,12300.0
2010-07-16 11:35:00,74.6,74.61,74.41,74.53,17100.0,46.8585,46.8647,46.7391,46.8145,17100.0
2010-07-16 11:40:00,74.52,74.6,74.5,74.59,11100.0,46.8082,46.8585,46.7957,46.8522,11100.0
2010-07-16 11:45:00,74.59,74.61,74.44,74.5,16800.0,46.8522,46.8647,46.758,46.7957,16800.0
2010-07-16 11:50:00,74.5,74.55,74.39,74.43,12500.0,46.7957,46.8271,46.7266,46.7517,12500.0
2010-07-16 11:55:00,74.44,74.53,74.39,74.44,21900.0,46.758,46.8145,46.7266,46.758,21900.0
2010-07-16 12:00:00,74.42,74.47,74.35,74.42,15300.0,46.7454,46.7768,46.7014,46.7454,15300.0
2010-07-16 12:05:00,74.41,74.43,74.3,74.39,12900.0,46.7391,46.7517,46.67,46.7266,12900.0
2010-07-16 12:10:00,74.42,74.5,74.38,74.41,9500.0,46.7454,46.7957,46.7203,46.7391,9500.0
2010-07-16 12:15:00,74.42,74.42,74.3,74.38,24000.0,46.7454,46.7454,46.67,46.7203,24000.0
2010-07-16 12:20:00,74.35,74.48,74.31,74.48,14500.0,46.7014,46.7831,46.6763,46.7831,14500.0
2010-07-16 12:25:00,74.48,74.54,74.4,74.54,17300.0,46.7831,46.8208,46.7328,46.8208,17300.0
2010-07-16 12:30:00,74.51,74.51,74.41,74.41,10800.0,46.8019,46.8019,46.7391,46.7391,10800.0
2010-07-16 12:35:00,74.4,74.41,74.3,74.37,10200.0,46.7328,46.7391,46.67,46.714,10200.0
2010-07-16 12:40:00,74.38,74.43,74.36,74.4,14300.0,46.7203,46.7517,46.7077,46.7328,14300.0
2010-07-16 12:45:00,74.39,74.4,74.28,74.38,13900.0,46.7266,46.7328,46.6575,46.7203,13900.0
2010-07-16 12:50:00,74.4,74.4,74.32,74.32,19300.0,46.7328,46.7328,46.6826,46.6826,19300.0
2010-07-16 12:55:00,74.31,74.32,74.2,74.22,11500.0,46.6763,46.6826,46.6072,46.6198,11500.0
2010-07-16 13:00:00,74.26,74.3,74.17,74.21,17200.0,46.6449,46.67,46.5884,46.6135,17200.0
2010-07-16 13:05:00,74.23,74.32,74.19,74.29,16400.0,46.6261,46.6826,46.6009,46.6637,16400.0
2010-07-16 13:10:00,74.27,74.32,74.25,74.27,15600.0,46.6512,46.6826,46.6386,46.6512,15600.0
2010-07-16 13:15:00,74.27,74.32,74.24,74.29,12600.0,46.6512,46.6826,46.6323,46.6637,12600.0
2010-07-16 13:20:00,74.28,74.35,74.28,74.33,8400.0,46.6575,46.7014,46.6575,46.6889,8400.0
2010-07-16 13:25:00,74.33,74.34,74.26,74.27,8800.0,46.6889,46.6952,46.6449,46.6512,8800.0
2010-07-16 13:30:00,74.27,74.43,74.27,74.4,9100.0,46.6512,46.7517,46.6512,46.7328,9100.0
2010-07-16 13:35:00,74.39,74.44,74.35,74.4,6300.0,46.7266,46.758,46.7014,46.7328,6300.0
2010-07-16 13:40:00,74.4,74.41,74.29,74.31,8900.0,46.7328,46.7391,46.6637,46.6763,8900.0
2010-07-16 13:45:00,74.3,74.37,74.25,74.35,16300.0,46.67,46.714,46.6386,46.7014,16300.0
2010-07-16 13:50:00,74.34,74.34,74.22,74.22,10500.0,46.6952,46.6952,46.6198,46.6198,10500.0
2010-07-16 13:55:00,74.22,74.23,74.17,74.17,18800.0,46.6198,46.6261,46.5884,46.5884,18800.0
2010-07-16 14:00:00,74.16,74.29,74.16,74.25,12600.0,46.5821,46.6637,46.5821,46.6386,12600.0
2010-07-16 14:05:00,74.25,74.3,74.19,74.3,8000.0,46.6386,46.67,46.6009,46.67,8000.0
2010-07-16 14:10:00,74.29,74.35,74.26,74.27,14100.0,46.6637,46.7014,46.6449,46.6512,14100.0
2010-07-16 14:15:00,74.27,74.27,74.05,74.07,27300.0,46.6512,46.6512,46.513,46.5256,27300.0
2010-07-16 14:20:00,74.08,74.13,74.01,74.08,16300.0,46.5318,46.5632,46.4879,46.5318,16300.0
2010-07-16 14:25:00,74.08,74.22,74.08,74.15,6800.0,46.5318,46.6198,46.5318,46.5758,6800.0
2010-07-16 14:30:00,74.17,74.23,74.1,74.21,10700.0,46.5884,46.6261,46.5444,46.6135,10700.0
2010-07-16 14:35:00,74.2,74.22,74.11,74.17,7400.0,46.6072,46.6198,46.5507,46.5884,7400.0
2010-07-16 14:40:00,74.18,74.22,74.15,74.16,14100.0,46.5947,46.6198,46.5758,46.5821,14100.0
2010-07-16 14:45:00,74.19,74.25,74.15,74.17,9800.0,46.6009,46.6386,46.5758,46.5884,9800.0
2010-07-16 14:50:00,74.18,74.18,74.05,74.13,21200.0,46.5947,46.5947,46.513,46.5632,21200.0
2010-07-16 14:55:00,74.13,74.15,74.06,74.11,13700.0,46.5632,46.5758,46.5193,46.5507,13700.0
2010-07-16 15:00:00,74.12,74.14,74.07,74.12,23400.0,46.557,46.5695,46.5256,46.557,23400.0
2010-07-16 15:05:00,74.12,74.13,74.03,74.04,18400.0,46.557,46.5632,46.5004,46.5067,18400.0
2010-07-16 15:10:00,74.03,74.03,73.94,74.01,26300.0,46.5004,46.5004,46.4439,46.4879,26300.0
2010-07-16 15:15:00,74.0,74.04,73.9,73.9,15900.0,46.4816,46.5067,46.4188,46.4188,15900.0
2010-07-16 15:20:00,73.9,73.97,73.9,73.95,26300.0,46.4188,46.4627,46.4188,46.4502,26300.0
2010-07-16 15:25:00,73.95,73.96,73.84,73.88,29000.0,46.4502,46.4565,46.3811,46.4062,29000.0
2010-07-16 15:30:00,73.88,73.94,73.86,73.92,31300.0,46.4062,46.4439,46.3936,46.4313,31300.0
2010-07-16 15:35:00,73.92,74.05,73.92,73.96,37100.0,46.4313,46.513,46.4313,46.4565,37100.0
2010-07-16 15:40:00,73.95,74.07,73.95,74.04,56800.0,46.4502,46.5256,46.4502,46.5067,56800.0
2010-07-16 15:45:00,74.03,74.04,73.83,73.88,84700.0,46.5004,46.5067,46.3748,46.4062,84700.0
2010-07-16 15:50:00,73.89,74.07,73.86,74.07,53700.0,46.4125,46.5256,46.3936,46.5256,53700.0
2010-07-16 15:55:00,74.07,74.09,73.93,73.96,131000.0,46.5256,46.5381,46.4376,46.4565,131000.0
2010-07-19 09:30:00,74.34,74.6,74.32,74.56,20000.0,46.6952,46.8585,46.6826,46.8333,20000.0
2010-07-19 09:35:00,74.57,74.74,74.57,74.6,18600.0,46.8396,46.9464,46.8396,46.8585,18600.0
2010-07-19 09:40:00,74.65,74.67,74.35,74.38,18500.0,46.8899,46.9024,46.7014,46.7203,18500.0
2010-07-19 09:45:00,74.38,74.46,74.17,74.17,20400.0,46.7203,46.7705,46.5884,46.5884,20400.0
2010-07-19 09:50:00,74.17,74.18,74.05,74.09,29700.0,46.5884,46.5947,46.513,46.5381,29700.0
2010-07-19 09:55:00,74.06,74.1,73.98,74.06,12700.0,46.5193,46.5444,46.469,46.5193,12700.0
2010-07-19 10:00:00,74.07,74.09,73.93,74.07,26300.0,46.5256,46.5381,46.4376,46.5256,26300.0
2010-07-19 10:05:00,74.08,74.25,74.04,74.11,14600.0,46.5318,46.6386,46.5067,46.5507,14600.0
2010-07-19 10:10:00,74.1,74.12,74.0,74.04,12400.0,46.5444,46.557,46.4816,46.5067,12400.0
2010-07-19 10:15:00,74.07,74.07,74.0,74.02,11300.0,46.5256,46.5256,46.4816,46.4941,11300.0
2010-07-19 10:20:00,74.07,74.1,74.0,74.01,8200.0,46.5256,46.5444,46.4816,46.4879,8200.0
2010-07-19 10:25:00,74.01,74.08,73.97,73.97,40400.0,46.4879,46.5318,46.4627,46.4627,40400.0
2010-07-19 10:30:00,73.97,73.99,73.77,73.77,25100.0,46.4627,46.4753,46.3371,46.3371,25100.0
2010-07-19 10:35:00,73.81,73.92,73.8,73.88,15000.0,46.3622,46.4313,46.356,46.4062,15000.0
2010-07-19 10:40:00,73.9,73.93,73.82,73.93,12800.0,46.4188,46.4376,46.3685,46.4376,12800.0
2010-07-19 10:45:00,73.95,73.95,73.81,73.87,24600.0,46.4502,46.4502,46.3622,46.3999,24600.0
2010-07-19 10:50:00,73.86,73.87,73.76,73.82,19000.0,46.3936,46.3999,46.3308,46.3685,19000.0
2010-07-19 10:55:00,73.84,74.01,73.73,73.98,13900.0,46.3811,46.4879,46.312,46.469,13900.0
2010-07-19 11:00:00,73.98,74.16,73.94,74.12,10300.0,46.469,46.5821,46.4439,46.557,10300.0
2010-07-19 11:05:00,74.1,74.13,74.02,74.02,6500.0,46.5444,46.5632,46.4941,46.4941,6500.0
2010-07-19 11:10:00,74.05,74.07,74.0,74.01,8000.0,46.513,46.5256,46.4816,46.4879,8000.0
2010-07-19 11:15:00,74.03,74.04,73.96,74.0,11900.0,46.5004,46.5067,46.4565,46.4816,11900.0
2010-07-19 11:20:00,73.98,74.07,73.97,74.05,5100.0,46.469,46.5256,46.4627,46.513,5100.0
2010-07-19 11:25:00,74.08,74.09,73.94,73.96,15100.0,46.5318,46.5381,46.4439,46.4565,15100.0
2010-07-19 11:30:00,73.98,74.02,73.96,73.97,8400.0,46.469,46.4941,46.4565,46.4627,8400.0
2010-07-19 11:35:00,73.99,74.02,73.96,74.0,9100.0,46.4753,46.4941,46.4565,46.4816,9100.0
2010-07-19 11:40:00,74.01,74.09,74.01,74.09,7400.0,46.4879,46.5381,46.4879,46.5381,7400.0
2010-07-19 11:45:00,74.08,74.08,74.02,74.03,12400.0,46.5318,46.5318,46.4941,46.5004,12400.0
2010-07-19 11:50:00,74.05,74.18,74.03,74.16,10100.0,46.513,46.5947,46.5004,46.5821,10100.0
2010-07-19 11:55:00,74.15,74.2,74.15,74.15,7900.0,46.5758,46.6072,46.5758,46.5758,7900.0
2010-07-19 12:00:00,74.15,74.15,74.07,74.07,7500.0,46.5758,46.5758,46.5256,46.5256,7500.0
2010-07-19 12:05:00,74.09,74.12,74.04,74.1,6200.0,46.5381,46.557,46.5067,46.5444,6200.0
2010-07-19 12:10:00,74.11,74.12,74.04,74.07,6700.0,46.5507,46.557,46.5067,46.5256,6700.0
2010-07-19 12:15:00,74.07,74.13,74.04,74.1,4600.0,46.5256,46.5632,46.5067,46.5444,4600.0
2010-07-19 12:20:00,74.11,74.17,74.07,74.12,10800.0,46.5507,46.5884,46.5256,46.557,10800.0
2010-07-19 12:25:00,74.11,74.16,74.06,74.13,13000.0,46.5507,46.5821,46.5193,46.5632,13000.0
2010-07-19 12:30:00,74.13,74.15,74.08,74.09,10800.0,46.5632,46.5758,46.5318,46.5381,10800.0
2010-07-19 12:35:00,74.11,74.18,74.08,74.14,10000.0,46.5507,46.5947,46.5318,46.5695,10000.0
2010-07-19 12:40:00,74.18,74.18,74.11,74.11,9900.0,46.5947,46.5947,46.5507,46.5507,9900.0
2010-07-19 12:45:00,74.11,74.18,74.08,74.16,8800.0,46.5507,46.5947,46.5318,46.5821,8800.0
2010-07-19 12:50:00,74.15,74.16,74.11,74.12,9100.0,46.5758,46.5821,46.5507,46.557,9100.0
2010-07-19 12:55:00,74.12,74.12,74.02,74.05,4100.0,46.557,46.557,46.4941,46.513,4100.0
2010-07-19 13:00:00,74.06,74.13,74.06,74.1,14500.0,46.5193,46.5632,46.5193,46.5444,14500.0
2010-07-19 13:05:00,74.1,74.11,74.06,74.08,17600.0,46.5444,46.5507,46.5193,46.5318,17600.0
2010-07-19 13:10:00,74.08,74.08,74.0,74.02,9600.0,46.5318,46.5318,46.4816,46.4941,9600.0
2010-07-19 13:15:00,74.01,74.03,73.98,73.98,11000.0,46.4879,46.5004,46.469,46.469,11000.0
2010-07-19 13:20:00,73.98,74.0,73.94,73.98,4700.0,46.469,46.4816,46.4439,46.469,4700.0
2010-07-19 13:25:00,73.95,74.04,73.95,74.04,9400.0,46.4502,46.5067,46.4502,46.5067,9400.0
2010-07-19 13:30:00,74.04,74.11,74.04,74.04,6900.0,46.5067,46.5507,46.5067,46.5067,6900.0
2010-07-19 13:35:00,74.03,74.07,73.99,74.03,9000.0,46.5004,46.5256,46.4753,46.5004,9000.0
2010-07-19 13:40:00,74.03,74.04,73.96,73.96,10700.0,46.5004,46.5067,46.4565,46.4565,10700.0
2010-07-19 13:45:00,73.96,74.04,73.96,74.04,10100.0,46.4565,46.5067,46.4565,46.5067,10100.0
2010-07-19 13:50:00,74.04,74.04,73.99,74.01,8400.0,46.5067,46.5067,46.4753,46.4879,8400.0
2010-07-19 13:55:00,74.02,74.02,73.98,74.01,8000.0,46.4941,46.4941,46.469,46.4879,8000.0
2010-07-19 14:00:00,74.02,74.06,74.01,74.02,8700.0,46.4941,46.5193,46.4879,46.4941,8700.0
2010-07-19 14:05:00,74.01,74.06,73.98,74.04,11700.0,46.4879,46.5193,46.469,46.5067,11700.0
2010-07-19 14:10:00,74.04,74.14,74.03,74.14,7300.0,46.5067,46.5695,46.5004,46.5695,7300.0
2010-07-19 14:15:00,74.14,74.14,74.09,74.12,15700.0,46.5695,46.5695,46.5381,46.557,15700.0
2010-07-19 14:20:00,74.11,74.16,74.08,74.15,7800.0,46.5507,46.5821,46.5318,46.5758,7800.0
2010-07-19 14:25:00,74.16,74.16,74.07,74.08,4000.0,46.5821,46.5821,46.5256,46.5318,4000.0
2010-07-19 14:30:00,74.08,74.15,74.08,74.15,7200.0,46.5318,46.5758,46.5318,46.5758,7200.0
2010-07-19 14:35:00,74.13,74.13,74.08,74.12,8000.0,46.5632,46.5632,46.5318,46.557,8000.0
2010-07-19 14:40:00,74.12,74.14,74.09,74.14,10000.0,46.557,46.5695,46.5381,46.5695,10000.0
2010-07-19 14:45:00,74.13,74.23,74.13,74.2,15800.0,46.5632,46.6261,46.5632,46.6072,15800.0
2010-07-19 14:50:00,74.2,74.24,74.18,74.2,15700.0,46.6072,46.6323,46.5947,46.6072,15700.0
2010-07-19 14:55:00,74.2,74.22,74.15,74.16,17400.0,46.6072,46.6198,46.5758,46.5821,17400.0
2010-07-19 15:00:00,74.15,74.24,74.14,74.22,16100.0,46.5758,46.6323,46.5695,46.6198,16100.0
2010-07-19 15:05:00,74.22,74.26,74.19,74.25,32700.0,46.6198,46.6449,46.6009,46.6386,32700.0
2010-07-19 15:10:00,74.25,74.29,74.24,74.25,24400.0,46.6386,46.6637,46.6323,46.6386,24400.0
2010-07-19 15:15:00,74.26,74.29,74.24,74.27,27800.0,46.6449,46.6637,46.6323,46.6512,27800.0
2010-07-19 15:20:00,74.27,74.27,74.2,74.21,32600.0,46.6512,46.6512,46.6072,46.6135,32600.0
2010-07-19 15:25:00,74.2,74.2,74.08,74.12,29100.0,46.6072,46.6072,46.5318,46.557,29100.0
2010-07-19 15:30:00,74.13,74.15,74.06,74.09,26300.0,46.5632,46.5758,46.5193,46.5381,26300.0
2010-07-19 15:35:00,74.09,74.11,73.94,73.98,30600.0,46.5381,46.5507,46.4439,46.469,30600.0
2010-07-19 15:40:00,73.98,74.05,73.96,74.03,32800.0,46.469,46.513,46.4565,46.5004,32800.0
2010-07-19 15:45:00,74.02,74.12,74.01,74.05,42200.0,46.4941,46.557,46.4879,46.513,42200.0
2010-07-19 15:50:00,74.04,74.1,73.97,74.03,45000.0,46.5067,46.5444,46.4627,46.5004,45000.0
2010-07-19 15:55:00,74.04,74.14,73.99,74.0,137500.0,46.5067,46.5695,46.4753,46.4816,137500.0
2010-07-20 09:30:00,73.15,73.48,73.15,73.28,44400.0,45.9477,46.155,45.9477,46.0293,44400.0
2010-07-20 09:35:00,73.32,73.37,73.06,73.14,30200.0,46.0545,46.0859,45.8911,45.9414,30200.0
2010-07-20 09:40:00,73.1,73.2,72.99,73.17,27700.0,45.9163,45.9791,45.8472,45.9602,27700.0
2010-07-20 09:45:00,73.21,73.24,73.16,73.16,18500.0,45.9854,46.0042,45.954,45.954,18500.0
2010-07-20 09:50:00,73.14,73.18,72.73,72.78,90800.0,45.9414,45.9665,45.6839,45.7153,90800.0
2010-07-20 09:55:00,72.76,72.84,72.55,72.62,49400.0,45.7027,45.753,45.5708,45.6148,49400.0
2010-07-20 10:00:00,72.62,72.65,72.51,72.53,32000.0,45.6148,45.6336,45.5457,45.5582,32000.0
2010-07-20 10:05:00,72.53,72.55,72.36,72.36,48300.0,45.5582,45.5708,45.4515,45.4515,48300.0
2010-07-20 10:10:00,72.36,72.54,72.35,72.35,55600.0,45.4515,45.5645,45.4452,45.4452,55600.0
2010-07-20 10:15:00,72.36,72.6,72.35,72.6,22100.0,45.4515,45.6022,45.4452,45.6022,22100.0
2010-07-20 10:20:00,72.59,72.78,72.56,72.69,32200.0,45.5959,45.7153,45.5771,45.6587,32200.0
2010-07-20 10:25:00,72.71,72.71,72.56,72.58,31500.0,45.6713,45.6713,45.5771,45.5896,31500.0
2010-07-20 10:30:00,72.58,72.65,72.46,72.65,31600.0,45.5896,45.6336,45.5143,45.6336,31600.0
2010-07-20 10:35:00,72.64,72.8,72.63,72.72,29600.0,45.6273,45.7278,45.621,45.6776,29600.0
2010-07-20 10:40:00,72.71,72.87,72.7,72.78,23000.0,45.6713,45.7718,45.665,45.7153,23000.0
2010-07-20 10:45:00,72.79,72.85,72.72,72.77,23900.0,45.7216,45.7592,45.6776,45.709,23900.0
2010-07-20 10:50:00,72.74,72.79,72.59,72.6,17900.0,45.6901,45.7216,45.5959,45.6022,17900.0
2010-07-20 10:55:00,72.6,72.64,72.56,72.63,16100.0,45.6022,45.6273,45.5771,45.621,16100.0
2010-07-20 11:00:00,72.63,72.77,72.61,72.74,24600.0,45.621,45.709,45.6085,45.6901,24600.0
2010-07-20 11:05:00,72.75,72.76,72.66,72.71,22000.0,45.6964,45.7027,45.6399,45.6713,22000.0
2010-07-20 11:10:00,72.7,72.75,72.66,72.67,16900.0,45.665,45.6964,45.6399,45.6462,16900.0
2010-07-20 11:15:00,72.67,72.67,72.54,72.65,29600.0,45.6462,45.6462,45.5645,45.6336,29600.0
2010-07-20 11:20:00,72.67,72.77,72.65,72.77,16700.0,45.6462,45.709,45.6336,45.709,16700.0
2010-07-20 11:25:00,72.76,72.77,72.69,72.7,17500.0,45.7027,45.709,45.6587,45.665,17500.0
2010-07-20 11:30:00,72.71,72.72,72.58,72.59,20100.0,45.6713,45.6776,45.5896,45.5959,20100.0
2010-07-20 11:35:00,72.6,72.69,72.59,72.64,11500.0,45.6022,45.6587,45.5959,45.6273,11500.0
2010-07-20 11:40:00,72.64,72.67,72.6,72.61,16000.0,45.6273,45.6462,45.6022,45.6085,16000.0
2010-07-20 11:45:00,72.63,72.78,72.63,72.77,19500.0,45.621,45.7153,45.621,45.709,19500.0
2010-07-20 11:50:00,72.77,72.79,72.7,72.77,25800.0,45.709,45.7216,45.665,45.709,25800.0
2010-07-20 11:55:00,72.79,72.83,72.78,72.78,20300.0,45.7216,45.7467,45.7153,45.7153,20300.0
2010-07-20 12:00:00,72.8,72.8,72.72,72.76,23300.0,45.7278,45.7278,45.6776,45.7027,23300.0
2010-07-20 12:05:00,72.75,72.85,72.75,72.85,17000.0,45.6964,45.7592,45.6964,45.7592,17000.0
2010-07-20 12:10:00,72.85,72.85,72.76,72.77,15300.0,45.7592,45.7592,45.7027,45.709,15300.0
2010-07-20 12:15:00,72.78,72.84,72.77,72.8,17600.0,45.7153,45.753,45.709,45.7278,17600.0
2010-07-20 12:20:00,72.81,72.84,72.79,72.83,15200.0,45.7341,45.753,45.7216,45.7467,15200.0
2010-07-20 12:25:00,72.8,72.86,72.8,72.84,10900.0,45.7278,45.7655,45.7278,45.753,10900.0
2010-07-20 12:30:00,72.85,72.94,72.84,72.94,19300.0,45.7592,45.8158,45.753,45.8158,19300.0
2010-07-20 12:35:00,72.93,73.03,72.93,73.0,24200.0,45.8095,45.8723,45.8095,45.8535,24200.0
2010-07-20 12:40:00,73.0,73.04,72.98,73.03,14300.0,45.8535,45.8786,45.8409,45.8723,14300.0
2010-07-20 12:45:00,73.03,73.05,73.0,73.01,9800.0,45.8723,45.8849,45.8535,45.8597,9800.0
2010-07-20 12:50:00,73.01,73.13,72.99,73.1,11900.0,45.8597,45.9351,45.8472,45.9163,11900.0
2010-07-20 12:55:00,73.1,73.15,73.07,73.07,32600.0,45.9163,45.9477,45.8974,45.8974,32600.0
2010-07-20 13:00:00,73.07,73.14,73.07,73.09,20100.0,45.8974,45.9414,45.8974,45.91,20100.0
2010-07-20 13:05:00,73.09,73.15,73.08,73.14,15600.0,45.91,45.9477,45.9037,45.9414,15600.0
2010-07-20 13:10:00,73.15,73.18,73.12,73.14,16800.0,45.9477,45.9665,45.9288,45.9414,16800.0
2010-07-20 13:15:00,73.15,73.23,73.15,73.21,13400.0,45.9477,45.9979,45.9477,45.9854,13400.0
2010-07-20 13:20:00,73.21,73.22,73.16,73.16,15600.0,45.9854,45.9916,45.954,45.954,15600.0
2010-07-20 13:25:00,73.16,73.23,73.16,73.23,12300.0,45.954,45.9979,45.954,45.9979,12300.0
2010-07-20 13:30:00,73.23,73.34,73.21,73.33,14500.0,45.9979,46.067,45.9854,46.0607,14500.0
2010-07-20 13:35:00,73.34,73.58,73.34,73.58,32500.0,46.067,46.2178,46.067,46.2178,32500.0
2010-07-20 13:40:00,73.57,73.68,73.53,73.6,24600.0,46.2115,46.2806,46.1864,46.2303,24600.0
2010-07-20 13:45:00,73.61,73.69,73.6,73.65,24800.0,46.2366,46.2869,46.2303,46.2617,24800.0
2010-07-20 13:50:00,73.67,73.8,73.67,73.71,60700.0,46.2743,46.356,46.2743,46.2994,60700.0
2010-07-20 13:55:00,73.7,73.78,73.67,73.74,80200.0,46.2931,46.3434,46.2743,46.3183,80200.0
2010-07-20 14:00:00,73.73,73.76,73.63,73.65,30000.0,46.312,46.3308,46.2492,46.2617,30000.0
2010-07-20 14:05:00,73.65,73.67,73.54,73.54,40200.0,46.2617,46.2743,46.1926,46.1926,40200.0
2010-07-20 14:10:00,73.54,73.59,73.42,73.45,60700.0,46.1926,46.2241,46.1173,46.1361,60700.0
2010-07-20 14:15:00,73.43,73.46,73.34,73.35,40300.0,46.1236,46.1424,46.067,46.0733,40300.0
2010-07-20 14:20:00,73.39,73.46,73.3,73.4,37900.0,46.0984,46.1424,46.0419,46.1047,37900.0
2010-07-20 14:25:00,73.39,73.58,73.37,73.54,14700.0,46.0984,46.2178,46.0859,46.1926,14700.0
2010-07-20 14:30:00,73.54,73.66,73.53,73.65,17100.0,46.1926,46.268,46.1864,46.2617,17100.0
2010-07-20 14:35:00,73.64,73.67,73.59,73.63,13500.0,46.2555,46.2743,46.2241,46.2492,13500.0
2010-07-20 14:40:00,73.63,73.7,73.59,73.64,16600.0,46.2492,46.2931,46.2241,46.2555,16600.0
2010-07-20 14:45:00,73.64,73.74,73.58,73.72,18000.0,46.2555,46.3183,46.2178,46.3057,18000.0
2010-07-20 14:50:00,73.7,73.75,73.65,73.69,13500.0,46.2931,46.3246,46.2617,46.2869,13500.0
2010-07-20 14:55:00,73.69,73.72,73.59,73.66,12300.0,46.2869,46.3057,46.2241,46.268,12300.0
2010-07-20 15:00:00,73.68,73.87,73.63,73.86,38000.0,46.2806,46.3999,46.2492,46.3936,38000.0
2010-07-20 15:05:00,73.86,73.9,73.81,73.83,22300.0,46.3936,46.4188,46.3622,46.3748,22300.0
2010-07-20 15:10:00,73.84,73.93,73.78,73.9,28700.0,46.3811,46.4376,46.3434,46.4188,28700.0
2010-07-20 15:15:00,73.91,73.94,73.83,73.84,31300.0,46.4251,46.4439,46.3748,46.3811,31300.0
2010-07-20 15:20:00,73.82,73.83,73.67,73.69,120400.0,46.3685,46.3748,46.2743,46.2869,120400.0
2010-07-20 15:25:00,73.68,73.74,73.57,73.63,131500.0,46.2806,46.3183,46.2115,46.2492,131500.0
2010-07-20 15:30:00,73.63,73.75,73.6,73.75,166000.0,46.2492,46.3246,46.2303,46.3246,166000.0
2010-07-20 15:35:00,73.75,73.8,73.7,73.73,79700.0,46.3246,46.356,46.2931,46.312,79700.0
2010-07-20 15:40:00,73.73,73.78,73.67,73.78,76900.0,46.312,46.3434,46.2743,46.3434,76900.0
2010-07-20 15:45:00,73.78,73.95,73.78,73.95,121200.0,46.3434,46.4502,46.3434,46.4502,121200.0
2010-07-20 15:50:00,73.96,73.98,73.76,73.8,107500.0,46.4565,46.469,46.3308,46.356,107500.0
2010-07-20 15:55:00,73.79,73.9,73.77,73.88,112300.0,46.3497,46.4188,46.3371,46.4062,112300.0
2010-07-21 09:30:00,74.28,74.59,74.12,74.27,66300.0,46.6575,46.8522,46.557,46.6512,66300.0
2010-07-21 09:35:00,74.35,74.41,74.21,74.28,30400.0,46.7014,46.7391,46.6135,46.6575,30400.0
2010-07-21 09:40:00,74.28,74.29,74.12,74.12,28500.0,46.6575,46.6637,46.557,46.557,28500.0
2010-07-21 09:45:00,74.11,74.17,73.89,73.95,52700.0,46.5507,46.5884,46.4125,46.4502,52700.0
2010-07-21 09:50:00,73.99,74.0,73.83,73.88,30400.0,46.4753,46.4816,46.3748,46.4062,30400.0
2010-07-21 09:55:00,73.87,73.95,73.74,73.82,67000.0,46.3999,46.4502,46.3183,46.3685,67000.0
2010-07-21 10:00:00,73.81,73.81,73.65,73.71,71400.0,46.3622,46.3622,46.2617,46.2994,71400.0
2010-07-21 10:05:00,73.71,73.73,73.59,73.67,50600.0,46.2994,46.312,46.2241,46.2743,50600.0
2010-07-21 10:10:00,73.67,73.88,73.65,73.84,62000.0,46.2743,46.4062,46.2617,46.3811,62000.0
2010-07-21 10:15:00,73.84,73.84,73.66,73.67,106400.0,46.3811,46.3811,46.268,46.2743,106400.0
2010-07-21 10:20:00,73.69,73.73,73.48,73.7,126200.0,46.2869,46.312,46.155,46.2931,126200.0
2010-07-21 10:25:00,73.72,73.75,73.62,73.64,52800.0,46.3057,46.3246,46.2429,46.2555,52800.0
2010-07-21 10:30:00,73.63,73.77,73.59,73.77,47100.0,46.2492,46.3371,46.2241,46.3371,47100.0
2010-07-21 10:35:00,73.75,73.83,73.67,73.67,44100.0,46.3246,46.3748,46.2743,46.2743,44100.0
2010-07-21 10:40:00,73.66,73.75,73.63,73.67,50000.0,46.268,46.3246,46.2492,46.2743,50000.0
2010-07-21 10:45:00,73.65,73.82,73.63,73.75,53400.0,46.2617,46.3685,46.2492,46.3246,53400.0
2010-07-21 10:50:00,73.74,73.92,73.72,73.92,56400.0,46.3183,46.4313,46.3057,46.4313,56400.0
2010-07-21 10:55:00,73.92,73.99,73.9,73.99,27300.0,46.4313,46.4753,46.4188,46.4753,27300.0
2010-07-21 11:00:00,74.01,74.11,73.95,74.07,22200.0,46.4879,46.5507,46.4502,46.5256,22200.0
2010-07-21 11:05:00,74.07,74.08,73.91,73.92,29200.0,46.5256,46.5318,46.4251,46.4313,29200.0
2010-07-21 11:10:00,73.91,73.94,73.79,73.81,58200.0,46.4251,46.4439,46.3497,46.3622,58200.0
2010-07-21 11:15:00,73.82,73.85,73.74,73.75,51600.0,46.3685,46.3874,46.3183,46.3246,51600.0
2010-07-21 11:20:00,73.74,73.75,73.59,73.64,78600.0,46.3183,46.3246,46.2241,46.2555,78600.0
2010-07-21 11:25:00,73.65,73.73,73.51,73.72,51900.0,46.2617,46.312,46.1738,46.3057,51900.0
2010-07-21 11:30:00,73.72,73.86,73.7,73.83,25500.0,46.3057,46.3936,46.2931,46.3748,25500.0
2010-07-21 11:35:00,73.83,74.01,73.83,73.99,18600.0,46.3748,46.4879,46.3748,46.4753,18600.0
2010-07-21 11:40:00,74.0,74.1,73.99,74.1,11300.0,46.4816,46.5444,46.4753,46.5444,11300.0
2010-07-21 11:45:00,74.12,74.2,74.1,74.19,14300.0,46.557,46.6072,46.5444,46.6009,14300.0
2010-07-21 11:50:00,74.18,74.21,74.07,74.09,17500.0,46.5947,46.6135,46.5256,46.5381,17500.0
2010-07-21 11:55:00,74.09,74.17,74.05,74.11,15700.0,46.5381,46.5884,46.513,46.5507,15700.0
2010-07-21 12:00:00,74.11,74.2,74.09,74.12,21800.0,46.5507,46.6072,46.5381,46.557,21800.0
2010-07-21 12:05:00,74.11,74.12,74.04,74.08,25200.0,46.5507,46.557,46.5067,46.5318,25200.0
2010-07-21 12:10:00,74.07,74.15,74.06,74.11,14900.0,46.5256,46.5758,46.5193,46.5507,14900.0
2010-07-21 12:15:00,74.13,74.23,74.1,74.13,15800.0,46.5632,46.6261,46.5444,46.5632,15800.0
2010-07-21 12:20:00,74.12,74.19,74.09,74.19,14000.0,46.557,46.6009,46.5381,46.6009,14000.0
2010-07-21 12:25:00,74.19,74.31,74.18,74.3,28700.0,46.6009,46.6763,46.5947,46.67,28700.0
2010-07-21 12:30:00,74.3,74.41,74.3,74.34,15400.0,46.67,46.7391,46.67,46.6952,15400.0
2010-07-21 12:35:00,74.34,74.35,74.24,74.29,35300.0,46.6952,46.7014,46.6323,46.6637,35300.0
2010-07-21 12:40:00,74.28,74.31,74.15,74.16,19700.0,46.6575,46.6763,46.5758,46.5821,19700.0
2010-07-21 12:45:00,74.16,74.19,74.07,74.09,26700.0,46.5821,46.6009,46.5256,46.5381,26700.0
2010-07-21 12:50:00,74.08,74.12,73.89,73.9,67200.0,46.5318,46.557,46.4125,46.4188,67200.0
2010-07-21 12:55:00,73.9,74.01,73.83,74.0,86300.0,46.4188,46.4879,46.3748,46.4816,86300.0
2010-07-21 13:00:00,74.0,74.04,73.97,74.03,7000.0,46.4816,46.5067,46.4627,46.5004,7000.0
2010-07-21 13:05:00,74.03,74.06,73.95,74.02,20800.0,46.5004,46.5193,46.4502,46.4941,20800.0
2010-07-21 13:10:00,74.02,74.05,73.98,74.01,25600.0,46.4941,46.513,46.469,46.4879,25600.0
2010-07-21 13:15:00,74.02,74.02,73.96,73.99,22000.0,46.4941,46.4941,46.4565,46.4753,22000.0
2010-07-21 13:20:00,73.99,74.03,73.92,73.93,18100.0,46.4753,46.5004,46.4313,46.4376,18100.0
2010-07-21 13:25:00,73.95,74.07,73.93,74.07,5000.0,46.4502,46.5256,46.4376,46.5256,5000.0
2010-07-21 13:30:00,74.08,74.17,74.08,74.16,17900.0,46.5318,46.5884,46.5318,46.5821,17900.0
2010-07-21 13:35:00,74.18,74.35,74.18,74.35,21200.0,46.5947,46.7014,46.5947,46.7014,21200.0
2010-07-21 13:40:00,74.34,74.36,74.29,74.31,17600.0,46.6952,46.7077,46.6637,46.6763,17600.0
2010-07-21 13:45:00,74.31,74.4,74.29,74.39,17100.0,46.6763,46.7328,46.6637,46.7266,17100.0
2010-07-21 13:50:00,74.38,74.43,74.37,74.39,17600.0,46.7203,46.7517,46.714,46.7266,17600.0
2010-07-21 13:55:00,74.4,74.45,74.34,74.34,13900.0,46.7328,46.7642,46.6952,46.6952,13900.0
2010-07-21 14:00:00,74.34,74.4,74.14,74.28,26100.0,46.6952,46.7328,46.5695,46.6575,26100.0
2010-07-21 14:05:00,74.25,74.29,74.05,74.05,19200.0,46.6386,46.6637,46.513,46.513,19200.0
2010-07-21 14:10:00,74.05,74.05,73.59,73.72,33600.0,46.513,46.513,46.2241,46.3057,33600.0
2010-07-21 14:15:00,73.69,73.7,73.52,73.69,13500.0,46.2869,46.2931,46.1801,46.2869,13500.0
2010-07-21 14:20:00,73.72,73.75,73.57,73.7,29200.0,46.3057,46.3246,46.2115,46.2931,29200.0
2010-07-21 14:25:00,73.7,73.79,73.63,73.69,43800.0,46.2931,46.3497,46.2492,46.2869,43800.0
2010-07-21 14:30:00,73.68,73.71,73.51,73.55,41000.0,46.2806,46.2994,46.1738,46.1989,41000.0
2010-07-21 14:35:00,73.56,73.62,73.42,73.46,31700.0,46.2052,46.2429,46.1173,46.1424,31700.0
2010-07-21 14:40:00,73.5,73.6,73.48,73.5,12700.0,46.1675,46.2303,46.155,46.1675,12700.0
2010-07-21 14:45:00,73.49,73.55,73.45,73.51,27200.0,46.1612,46.1989,46.1361,46.1738,27200.0
2010-07-21 14:50:00,73.54,73.55,73.23,73.25,32200.0,46.1926,46.1989,45.9979,46.0105,32200.0
2010-07-21 14:55:00,73.23,73.3,73.14,73.2,36000.0,45.9979,46.0419,45.9414,45.9791,36000.0
2010-07-21 15:00:00,73.19,73.25,73.14,73.25,21900.0,45.9728,46.0105,45.9414,46.0105,21900.0
2010-07-21 15:05:00,73.26,73.38,73.22,73.35,20800.0,46.0168,46.0921,45.9916,46.0733,20800.0
2010-07-21 15:10:00,73.35,73.46,73.31,73.44,24300.0,46.0733,46.1424,46.0482,46.1298,24300.0
2010-07-21 15:15:00,73.46,73.51,73.34,73.38,24000.0,46.1424,46.1738,46.067,46.0921,24000.0
2010-07-21 15:20:00,73.35,73.5,73.3,73.43,25300.0,46.0733,46.1675,46.0419,46.1236,25300.0
2010-07-21 15:25:00,73.4,73.48,73.36,73.44,24600.0,46.1047,46.155,46.0796,46.1298,24600.0
2010-07-21 15:30:00,73.44,73.61,73.41,73.55,58900.0,46.1298,46.2366,46.111,46.1989,58900.0
2010-07-21 15:35:00,73.55,73.6,73.45,73.54,41400.0,46.1989,46.2303,46.1361,46.1926,41400.0
2010-07-21 15:40:00,73.55,73.55,73.42,73.52,39100.0,46.1989,46.1989,46.1173,46.1801,39100.0
2010-07-21 15:45:00,73.53,73.7,73.5,73.69,78400.0,46.1864,46.2931,46.1675,46.2869,78400.0
2010-07-21 15:50:00,73.71,73.81,73.61,73.71,67700.0,46.2994,46.3622,46.2366,46.2994,67700.0
2010-07-21 15:55:00,73.7,73.74,73.58,73.72,123900.0,46.2931,46.3183,46.2178,46.3057,123900.0
2010-07-22 09:30:00,74.41,74.42,74.01,74.18,33300.0,46.7391,46.7454,46.4879,46.5947,33300.0
2010-07-22 09:35:00,74.1,74.2,73.89,73.89,25600.0,46.5444,46.6072,46.4125,46.4125,25600.0
2010-07-22 09:40:00,73.94,74.2,73.93,74.03,77000.0,46.4439,46.6072,46.4376,46.5004,77000.0
2010-07-22 09:45:00,74.07,74.08,73.9,74.0,58700.0,46.5256,46.5318,46.4188,46.4816,58700.0
2010-07-22 09:50:00,74.0,74.01,73.85,73.9,73900.0,46.4816,46.4879,46.3874,46.4188,73900.0
2010-07-22 09:55:00,73.9,73.93,73.78,73.84,55200.0,46.4188,46.4376,46.3434,46.3811,55200.0
2010-07-22 10:00:00,73.85,74.01,73.79,73.92,140600.0,46.3874,46.4879,46.3497,46.4313,140600.0
2010-07-22 10:05:00,73.93,74.0,73.9,73.99,44100.0,46.4376,46.4816,46.4188,46.4753,44100.0
2010-07-22 10:10:00,74.03,74.35,74.0,74.34,40300.0,46.5004,46.7014,46.4816,46.6952,40300.0
2010-07-22 10:15:00,74.34,74.5,74.25,74.25,36300.0,46.6952,46.7957,46.6386,46.6386,36300.0
2010-07-22 10:20:00,74.25,74.32,74.15,74.29,105600.0,46.6386,46.6826,46.5758,46.6637,105600.0
2010-07-22 10:25:00,74.32,74.45,74.32,74.45,19900.0,46.6826,46.7642,46.6826,46.7642,19900.0
2010-07-22 10:30:00,74.45,74.5,74.29,74.29,65000.0,46.7642,46.7957,46.6637,46.6637,65000.0
2010-07-22 10:35:00,74.3,74.41,74.3,74.35,50900.0,46.67,46.7391,46.67,46.7014,50900.0
2010-07-22 10:40:00,74.33,74.42,74.28,74.36,34500.0,46.6889,46.7454,46.6575,46.7077,34500.0
2010-07-22 10:45:00,74.37,74.52,74.36,74.48,34800.0,46.714,46.8082,46.7077,46.7831,34800.0
2010-07-22 10:50:00,74.47,74.67,74.43,74.62,37500.0,46.7768,46.9024,46.7517,46.871,37500.0
2010-07-22 10:55:00,74.62,74.66,74.59,74.63,17500.0,46.871,46.8962,46.8522,46.8773,17500.0
2010-07-22 11:00:00,74.62,74.65,74.57,74.58,35900.0,46.871,46.8899,46.8396,46.8459,35900.0
2010-07-22 11:05:00,74.58,74.65,74.55,74.6,36800.0,46.8459,46.8899,46.8271,46.8585,36800.0
2010-07-22 11:10:00,74.6,74.8,74.6,74.78,40500.0,46.8585,46.9841,46.8585,46.9715,40500.0
2010-07-22 11:15:00,74.77,74.8,74.71,74.76,40400.0,46.9652,46.9841,46.9276,46.959,40400.0
2010-07-22 11:20:00,74.76,74.81,74.65,74.66,61300.0,46.959,46.9904,46.8899,46.8962,61300.0
2010-07-22 11:25:00,74.67,74.72,74.63,74.68,26800.0,46.9024,46.9338,46.8773,46.9087,26800.0
2010-07-22 11:30:00,74.67,74.74,74.65,74.69,23400.0,46.9024,46.9464,46.8899,46.915,23400.0
2010-07-22 11:35:00,74.71,74.74,74.6,74.64,14500.0,46.9276,46.9464,46.8585,46.8836,14500.0
2010-07-22 11:40:00,74.64,74.67,74.56,74.56,19200.0,46.8836,46.9024,46.8333,46.8333,19200.0
2010-07-22 11:45:00,74.57,74.58,74.39,74.49,63800.0,46.8396,46.8459,46.7266,46.7894,63800.0
2010-07-22 11:50:00,74.53,74.55,74.46,74.48,14900.0,46.8145,46.8271,46.7705,46.7831,14900.0
2010-07-22 11:55:00,74.46,74.49,74.38,74.44,16000.0,46.7705,46.7894,46.7203,46.758,16000.0
2010-07-22 12:00:00,74.43,74.56,74.4,74.55,15200.0,46.7517,46.8333,46.7328,46.8271,15200.0
2010-07-22 12:05:00,74.55,74.55,74.44,74.5,17600.0,46.8271,46.8271,46.758,46.7957,17600.0
2010-07-22 12:10:00,74.5,74.53,74.43,74.43,17000.0,46.7957,46.8145,46.7517,46.7517,17000.0
2010-07-22 12:15:00,74.43,74.51,74.43,74.46,16300.0,46.7517,46.8019,46.7517,46.7705,16300.0
2010-07-22 12:20:00,74.45,74.52,74.38,74.41,27900.0,46.7642,46.8082,46.7203,46.7391,27900.0
2010-07-22 12:25:00,74.39,74.4,74.26,74.3,37600.0,46.7266,46.7328,46.6449,46.67,37600.0
2010-07-22 12:30:00,74.29,74.31,74.23,74.28,31500.0,46.6637,46.6763,46.6261,46.6575,31500.0
2010-07-22 12:35:00,74.26,74.33,74.25,74.3,9800.0,46.6449,46.6889,46.6386,46.67,9800.0
2010-07-22 12:40:00,74.32,74.38,74.29,74.29,9000.0,46.6826,46.7203,46.6637,46.6637,9000.0
2010-07-22 12:45:00,74.29,74.39,74.28,74.38,8700.0,46.6637,46.7266,46.6575,46.7203,8700.0
2010-07-22 12:50:00,74.39,74.5,74.38,74.5,14300.0,46.7266,46.7957,46.7203,46.7957,14300.0
2010-07-22 12:55:00,74.51,74.53,74.46,74.5,8900.0,46.8019,46.8145,46.7705,46.7957,8900.0
2010-07-22 13:00:00,74.51,74.58,74.51,74.56,7500.0,46.8019,46.8459,46.8019,46.8333,7500.0
2010-07-22 13:05:00,74.58,74.59,74.51,74.53,9500.0,46.8459,46.8522,46.8019,46.8145,9500.0
2010-07-22 13:10:00,74.52,74.57,74.52,74.57,11800.0,46.8082,46.8396,46.8082,46.8396,11800.0
2010-07-22 13:15:00,74.55,74.64,74.53,74.62,15300.0,46.8271,46.8836,46.8145,46.871,15300.0
2010-07-22 13:20:00,74.62,74.62,74.56,74.57,8800.0,46.871,46.871,46.8333,46.8396,8800.0
2010-07-22 13:25:00,74.57,74.57,74.53,74.54,9000.0,46.8396,46.8396,46.8145,46.8208,9000.0
2010-07-22 13:30:00,74.54,74.63,74.52,74.6,17400.0,46.8208,46.8773,46.8082,46.8585,17400.0
2010-07-22 13:35:00,74.6,74.6,74.53,74.57,24200.0,46.8585,46.8585,46.8145,46.8396,24200.0
2010-07-22 13:40:00,74.57,74.57,74.52,74.55,16400.0,46.8396,46.8396,46.8082,46.8271,16400.0
2010-07-22 13:45:00,74.53,74.56,74.52,74.55,13300.0,46.8145,46.8333,46.8082,46.8271,13300.0
2010-07-22 13:50:00,74.56,74.57,74.5,74.55,32400.0,46.8333,46.8396,46.7957,46.8271,32400.0
2010-07-22 13:55:00,74.54,74.55,74.5,74.54,10400.0,46.8208,46.8271,46.7957,46.8208,10400.0
2010-07-22 14:00:00,74.54,74.57,74.49,74.52,25400.0,46.8208,46.8396,46.7894,46.8082,25400.0
2010-07-22 14:05:00,74.53,74.64,74.52,74.64,13500.0,46.8145,46.8836,46.8082,46.8836,13500.0
2010-07-22 14:10:00,74.63,74.68,74.6,74.63,31000.0,46.8773,46.9087,46.8585,46.8773,31000.0
2010-07-22 14:15:00,74.62,74.63,74.5,74.52,30900.0,46.871,46.8773,46.7957,46.8082,30900.0
2010-07-22 14:20:00,74.51,74.51,74.46,74.48,15100.0,46.8019,46.8019,46.7705,46.7831,15100.0
2010-07-22 14:25:00,74.49,74.65,74.49,74.65,19700.0,46.7894,46.8899,46.7894,46.8899,19700.0
2010-07-22 14:30:00,74.64,74.66,74.55,74.57,27800.0,46.8836,46.8962,46.8271,46.8396,27800.0
2010-07-22 14:35:00,74.57,74.6,74.51,74.51,26300.0,46.8396,46.8585,46.8019,46.8019,26300.0
2010-07-22 14:40:00,74.5,74.55,74.48,74.53,21000.0,46.7957,46.8271,46.7831,46.8145,21000.0
2010-07-22 14:45:00,74.53,74.59,74.48,74.54,22800.0,46.8145,46.8522,46.7831,46.8208,22800.0
2010-07-22 14:50:00,74.53,74.55,74.48,74.52,21600.0,46.8145,46.8271,46.7831,46.8082,21600.0
2010-07-22 14:55:00,74.52,74.6,74.52,74.56,20300.0,46.8082,46.8585,46.8082,46.8333,20300.0
2010-07-22 15:00:00,74.57,74.59,74.52,74.55,19600.0,46.8396,46.8522,46.8082,46.8271,19600.0
2010-07-22 15:05:00,74.55,74.58,74.46,74.58,24200.0,46.8271,46.8459,46.7705,46.8459,24200.0
2010-07-22 15:10:00,74.58,74.64,74.54,74.61,26800.0,46.8459,46.8836,46.8208,46.8647,26800.0
2010-07-22 15:15:00,74.61,74.81,74.61,74.79,30800.0,46.8647,46.9904,46.8647,46.9778,30800.0
2010-07-22 15:20:00,74.79,74.79,74.68,74.68,32100.0,46.9778,46.9778,46.9087,46.9087,32100.0
2010-07-22 15:25:00,74.67,74.7,74.57,74.58,46000.0,46.9024,46.9213,46.8396,46.8459,46000.0
2010-07-22 15:30:00,74.58,74.63,74.52,74.54,51800.0,46.8459,46.8773,46.8082,46.8208,51800.0
2010-07-22 15:35:00,74.54,74.55,74.27,74.33,64200.0,46.8208,46.8271,46.6512,46.6889,64200.0
2010-07-22 15:40:00,74.33,74.39,74.25,74.39,62100.0,46.6889,46.7266,46.6386,46.7266,62100.0
2010-07-22 15:45:00,74.4,74.49,74.3,74.35,91200.0,46.7328,46.7894,46.67,46.7014,91200.0
2010-07-22 15:50:00,74.37,74.41,74.29,74.33,54900.0,46.714,46.7391,46.6637,46.6889,54900.0
2010-07-22 15:55:00,74.33,74.42,74.21,74.24,260200.0,46.6889,46.7454,46.6135,46.6323,260200.0
2010-07-23 09:30:00,74.38,74.38,74.19,74.19,36200.0,46.7203,46.7203,46.6009,46.6009,36200.0
2010-07-23 09:35:00,74.21,74.65,74.19,74.58,30600.0,46.6135,46.8899,46.6009,46.8459,30600.0
2010-07-23 09:40:00,74.61,74.7,74.5,74.52,26100.0,46.8647,46.9213,46.7957,46.8082,26100.0
2010-07-23 09:45:00,74.57,74.62,74.38,74.39,44400.0,46.8396,46.871,46.7203,46.7266,44400.0
2010-07-23 09:50:00,74.39,74.4,74.28,74.37,51500.0,46.7266,46.7328,46.6575,46.714,51500.0
2010-07-23 09:55:00,74.35,74.38,74.25,74.25,42900.0,46.7014,46.7203,46.6386,46.6386,42900.0
2010-07-23 10:00:00,74.26,74.32,74.1,74.12,63500.0,46.6449,46.6826,46.5444,46.557,63500.0
2010-07-23 10:05:00,74.12,74.2,74.07,74.08,51500.0,46.557,46.6072,46.5256,46.5318,51500.0
2010-07-23 10:10:00,74.09,74.1,73.98,74.07,75300.0,46.5381,46.5444,46.469,46.5256,75300.0
2010-07-23 10:15:00,74.06,74.18,74.0,74.16,21200.0,46.5193,46.5947,46.4816,46.5821,21200.0
2010-07-23 10:20:00,74.19,74.29,74.16,74.18,41000.0,46.6009,46.6637,46.5821,46.5947,41000.0
2010-07-23 10:25:00,74.18,74.28,74.14,74.24,22300.0,46.5947,46.6575,46.5695,46.6323,22300.0
2010-07-23 10:30:00,74.25,74.4,74.25,74.36,60700.0,46.6386,46.7328,46.6386,46.7077,60700.0
2010-07-23 10:35:00,74.38,74.5,74.36,74.42,32100.0,46.7203,46.7957,46.7077,46.7454,32100.0
2010-07-23 10:40:00,74.44,74.45,74.31,74.39,40400.0,46.758,46.7642,46.6763,46.7266,40400.0
2010-07-23 10:45:00,74.39,74.43,74.31,74.36,31800.0,46.7266,46.7517,46.6763,46.7077,31800.0
2010-07-23 10:50:00,74.37,74.38,74.24,74.24,31900.0,46.714,46.7203,46.6323,46.6323,31900.0
2010-07-23 10:55:00,74.23,74.25,74.15,74.16,24800.0,46.6261,46.6386,46.5758,46.5821,24800.0
2010-07-23 11:00:00,74.16,74.42,74.16,74.41,20100.0,46.5821,46.7454,46.5821,46.7391,20100.0
2010-07-23 11:05:00,74.42,74.57,74.42,74.54,12600.0,46.7454,46.8396,46.7454,46.8208,12600.0
2010-07-23 11:10:00,74.54,74.6,74.44,74.45,14100.0,46.8208,46.8585,46.758,46.7642,14100.0
2010-07-23 11:15:00,74.44,74.5,74.42,74.48,15400.0,46.758,46.7957,46.7454,46.7831,15400.0
2010-07-23 11:20:00,74.47,74.52,74.41,74.45,15200.0,46.7768,46.8082,46.7391,46.7642,15200.0
2010-07-23 11:25:00,74.46,74.47,74.36,74.41,15700.0,46.7705,46.7768,46.7077,46.7391,15700.0
2010-07-23 11:30:00,74.4,74.5,74.4,74.5,23700.0,46.7328,46.7957,46.7328,46.7957,23700.0
2010-07-23 11:35:00,74.5,74.83,74.5,74.79,74300.0,46.7957,47.0029,46.7957,46.9778,74300.0
2010-07-23 11:40:00,74.8,74.8,74.6,74.63,25900.0,46.9841,46.9841,46.8585,46.8773,25900.0
2010-07-23 11:45:00,74.63,74.65,74.53,74.61,27700.0,46.8773,46.8899,46.8145,46.8647,27700.0
2010-07-23 11:50:00,74.61,74.61,74.54,74.6,22600.0,46.8647,46.8647,46.8208,46.8585,22600.0
2010-07-23 11:55:00,74.6,74.61,74.42,74.51,26000.0,46.8585,46.8647,46.7454,46.8019,26000.0
2010-07-23 12:00:00,74.51,74.61,74.29,74.31,53800.0,46.8019,46.8647,46.6637,46.6763,53800.0
2010-07-23 12:05:00,74.32,74.45,74.32,74.39,16200.0,46.6826,46.7642,46.6826,46.7266,16200.0
2010-07-23 12:10:00,74.38,74.42,74.24,74.4,16900.0,46.7203,46.7454,46.6323,46.7328,16900.0
2010-07-23 12:15:00,74.4,74.41,74.3,74.37,27700.0,46.7328,46.7391,46.67,46.714,27700.0
2010-07-23 12:20:00,74.38,74.39,74.21,74.27,32900.0,46.7203,46.7266,46.6135,46.6512,32900.0
2010-07-23 12:25:00,74.25,74.38,74.25,74.34,95200.0,46.6386,46.7203,46.6386,46.6952,95200.0
2010-07-23 12:30:00,74.35,74.4,74.22,74.33,29400.0,46.7014,46.7328,46.6198,46.6889,29400.0
2010-07-23 12:35:00,74.31,74.35,74.07,74.14,26500.0,46.6763,46.7014,46.5256,46.5695,26500.0
2010-07-23 12:40:00,74.12,74.15,73.94,73.96,21600.0,46.557,46.5758,46.4439,46.4565,21600.0
2010-07-23 12:45:00,73.96,74.0,73.9,73.99,18200.0,46.4565,46.4816,46.4188,46.4753,18200.0
2010-07-23 12:50:00,73.98,74.1,73.97,74.08,10800.0,46.469,46.5444,46.4627,46.5318,10800.0
2010-07-23 12:55:00,74.08,74.17,74.08,74.16,11900.0,46.5318,46.5884,46.5318,46.5821,11900.0
2010-07-23 13:00:00,74.16,74.18,74.12,74.18,22400.0,46.5821,46.5947,46.557,46.5947,22400.0
2010-07-23 13:05:00,74.15,74.22,74.11,74.18,18100.0,46.5758,46.6198,46.5507,46.5947,18100.0
2010-07-23 13:10:00,74.18,74.32,74.14,74.32,23100.0,46.5947,46.6826,46.5695,46.6826,23100.0
2010-07-23 13:15:00,74.3,74.46,74.28,74.44,21700.0,46.67,46.7705,46.6575,46.758,21700.0
2010-07-23 13:20:00,74.42,74.61,74.42,74.61,18200.0,46.7454,46.8647,46.7454,46.8647,18200.0
2010-07-23 13:25:00,74.59,74.76,74.58,74.75,24500.0,46.8522,46.959,46.8459,46.9527,24500.0
2010-07-23 13:30:00,74.74,74.83,74.68,74.7,19600.0,46.9464,47.0029,46.9087,46.9213,19600.0
2010-07-23 13:35:00,74.71,74.75,74.59,74.59,19200.0,46.9276,46.9527,46.8522,46.8522,19200.0
2010-07-23 13:40:00,74.62,74.65,74.58,74.62,9200.0,46.871,46.8899,46.8459,46.871,9200.0
2010-07-23 13:45:00,74.62,74.65,74.56,74.58,14900.0,46.871,46.8899,46.8333,46.8459,14900.0
2010-07-23 13:50:00,74.59,74.68,74.59,74.65,17400.0,46.8522,46.9087,46.8522,46.8899,17400.0
2010-07-23 13:55:00,74.65,74.75,74.65,74.69,15600.0,46.8899,46.9527,46.8899,46.915,15600.0
2010-07-23 14:00:00,74.73,74.73,74.65,74.7,44800.0,46.9401,46.9401,46.8899,46.9213,44800.0
2010-07-23 14:05:00,74.7,74.71,74.64,74.7,37300.0,46.9213,46.9276,46.8836,46.9213,37300.0
2010-07-23 14:10:00,74.7,74.71,74.66,74.68,16800.0,46.9213,46.9276,46.8962,46.9087,16800.0
2010-07-23 14:15:00,74.66,74.72,74.66,74.68,14300.0,46.8962,46.9338,46.8962,46.9087,14300.0
2010-07-23 14:20:00,74.7,74.7,74.6,74.67,21600.0,46.9213,46.9213,46.8585,46.9024,21600.0
2010-07-23 14:25:00,74.66,74.66,74.56,74.61,7000.0,46.8962,46.8962,46.8333,46.8647,7000.0
2010-07-23 14:30:00,74.62,74.66,74.59,74.63,14000.0,46.871,46.8962,46.8522,46.8773,14000.0
2010-07-23 14:35:00,74.63,74.66,74.6,74.66,17800.0,46.8773,46.8962,46.8585,46.8962,17800.0
2010-07-23 14:40:00,74.64,74.75,74.64,74.7,22600.0,46.8836,46.9527,46.8836,46.9213,22600.0
2010-07-23 14:45:00,74.71,74.76,74.63,74.64,31400.0,46.9276,46.959,46.8773,46.8836,31400.0
2010-07-23 14:50:00,74.64,74.73,74.6,74.73,30900.0,46.8836,46.9401,46.8585,46.9401,30900.0
2010-07-23 14:55:00,74.75,74.77,74.58,74.58,32600.0,46.9527,46.9652,46.8459,46.8459,32600.0
2010-07-23 15:00:00,74.59,74.62,74.47,74.48,63800.0,46.8522,46.871,46.7768,46.7831,63800.0
2010-07-23 15:05:00,74.49,74.55,74.48,74.52,29000.0,46.7894,46.8271,46.7831,46.8082,29000.0
2010-07-23 15:10:00,74.55,74.55,74.44,74.47,36100.0,46.8271,46.8271,46.758,46.7768,36100.0
2010-07-23 15:15:00,74.49,74.55,74.43,74.48,57600.0,46.7894,46.8271,46.7517,46.7831,57600.0
2010-07-23 15:20:00,74.49,74.49,74.45,74.46,23300.0,46.7894,46.7894,46.7642,46.7705,23300.0
2010-07-23 15:25:00,74.45,74.46,74.26,74.31,45700.0,46.7642,46.7705,46.6449,46.6763,45700.0
2010-07-23 15:30:00,74.32,74.38,74.25,74.34,74600.0,46.6826,46.7203,46.6386,46.6952,74600.0
2010-07-23 15:35:00,74.35,74.36,74.11,74.15,64700.0,46.7014,46.7077,46.5507,46.5758,64700.0
2010-07-23 15:40:00,74.17,74.2,73.99,74.05,99700.0,46.5884,46.6072,46.4753,46.513,99700.0
2010-07-23 15:45:00,74.07,74.22,74.05,74.13,71800.0,46.5256,46.6198,46.513,46.5632,71800.0
2010-07-23 15:50:00,74.14,74.22,74.1,74.12,80400.0,46.5695,46.6198,46.5444,46.557,80400.0
2010-07-23 15:55:00,74.12,74.16,73.9,73.93,247000.0,46.557,46.5821,46.4188,46.4376,247000.0
2010-07-26 09:30:00,73.85,74.31,73.85,74.31,23400.0,46.3874,46.6763,46.3874,46.6763,23400.0
2010-07-26 09:35:00,74.33,74.46,74.23,74.44,50100.0,46.6889,46.7705,46.6261,46.758,50100.0
2010-07-26 09:40:00,74.44,74.81,74.43,74.75,50800.0,46.758,46.9904,46.7517,46.9527,50800.0
2010-07-26 09:45:00,74.75,74.83,74.7,74.8,30300.0,46.9527,47.0029,46.9213,46.9841,30300.0
2010-07-26 09:50:00,74.81,74.83,74.63,74.68,26200.0,46.9904,47.0029,46.8773,46.9087,26200.0
2010-07-26 09:55:00,74.68,75.0,74.55,75.0,305600.0,46.9087,47.1097,46.8271,47.1097,305600.0
2010-07-26 10:00:00,75.0,75.21,74.9,75.09,50400.0,47.1097,47.2416,47.0469,47.1662,50400.0
2010-07-26 10:05:00,75.09,75.27,75.02,75.23,48200.0,47.1662,47.2793,47.1223,47.2542,48200.0
2010-07-26 10:10:00,75.24,75.26,75.06,75.12,37900.0,47.2605,47.273,47.1474,47.1851,37900.0
2010-07-26 10:15:00,75.15,75.27,75.02,75.03,58600.0,47.2039,47.2793,47.1223,47.1286,58600.0
2010-07-26 10:20:00,75.03,75.15,75.03,75.15,22000.0,47.1286,47.2039,47.1286,47.2039,22000.0
2010-07-26 10:25:00,75.14,75.2,74.95,74.98,24100.0,47.1977,47.2353,47.0783,47.0972,24100.0
2010-07-26 10:30:00,74.98,75.06,74.86,75.0,35600.0,47.0972,47.1474,47.0218,47.1097,35600.0
2010-07-26 10:35:00,75.01,75.09,75.01,75.07,26000.0,47.116,47.1662,47.116,47.1537,26000.0
2010-07-26 10:40:00,75.08,75.17,75.0,75.13,34400.0,47.16,47.2165,47.1097,47.1914,34400.0
2010-07-26 10:45:00,75.13,75.15,75.04,75.14,26900.0,47.1914,47.2039,47.1348,47.1977,26900.0
2010-07-26 10:50:00,75.12,75.12,74.96,75.05,70900.0,47.1851,47.1851,47.0846,47.1411,70900.0
2010-07-26 10:55:00,75.06,75.09,74.92,74.97,19700.0,47.1474,47.1662,47.0595,47.0909,19700.0
2010-07-26 11:00:00,74.99,75.01,74.92,74.98,41600.0,47.1034,47.116,47.0595,47.0972,41600.0
2010-07-26 11:05:00,74.98,75.02,74.85,74.89,23400.0,47.0972,47.1223,47.0155,47.0406,23400.0
2010-07-26 11:10:00,74.91,74.96,74.77,74.83,30300.0,47.0532,47.0846,46.9652,47.0029,30300.0
2010-07-26 11:15:00,74.81,75.03,74.81,75.03,45600.0,46.9904,47.1286,46.9904,47.1286,45600.0
2010-07-26 11:20:00,75.02,75.11,74.99,75.02,24600.0,47.1223,47.1788,47.1034,47.1223,24600.0
2010-07-26 11:25:00,75.02,75.14,75.02,75.12,27800.0,47.1223,47.1977,47.1223,47.1851,27800.0
2010-07-26 11:30:00,75.12,75.18,75.11,75.18,24600.0,47.1851,47.2228,47.1788,47.2228,24600.0
2010-07-26 11:35:00,75.17,75.19,75.05,75.13,19900.0,47.2165,47.2291,47.1411,47.1914,19900.0
2010-07-26 11:40:00,75.13,75.17,75.09,75.14,22500.0,47.1914,47.2165,47.1662,47.1977,22500.0
2010-07-26 11:45:00,75.14,75.19,75.11,75.17,29100.0,47.1977,47.2291,47.1788,47.2165,29100.0
2010-07-26 11:50:00,75.18,75.18,75.07,75.09,19900.0,47.2228,47.2228,47.1537,47.1662,19900.0
2010-07-26 11:55:00,75.08,75.09,75.01,75.01,22500.0,47.16,47.1662,47.116,47.116,22500.0
2010-07-26 12:00:00,75.05,75.12,75.03,75.12,21700.0,47.1411,47.1851,47.1286,47.1851,21700.0
2010-07-26 12:05:00,75.1,75.23,75.09,75.23,26700.0,47.1725,47.2542,47.1662,47.2542,26700.0
2010-07-26 12:10:00,75.22,75.24,75.02,75.02,26300.0,47.2479,47.2605,47.1223,47.1223,26300.0
2010-07-26 12:15:00,75.02,75.08,74.99,75.0,43700.0,47.1223,47.16,47.1034,47.1097,43700.0
2010-07-26 12:20:00,75.0,75.03,74.99,75.0,21400.0,47.1097,47.1286,47.1034,47.1097,21400.0
2010-07-26 12:25:00,75.0,75.05,74.99,75.02,15700.0,47.1097,47.1411,47.1034,47.1223,15700.0
2010-07-26 12:30:00,75.02,75.08,74.98,75.07,34800.0,47.1223,47.16,47.0972,47.1537,34800.0
2010-07-26 12:35:00,75.08,75.08,74.99,75.0,33900.0,47.16,47.16,47.1034,47.1097,33900.0
2010-07-26 12:40:00,75.01,75.03,74.96,75.02,32400.0,47.116,47.1286,47.0846,47.1223,32400.0
2010-07-26 12:45:00,75.03,75.06,74.94,74.94,25000.0,47.1286,47.1474,47.072,47.072,25000.0
2010-07-26 12:50:00,74.95,75.01,74.89,74.89,14300.0,47.0783,47.116,47.0406,47.0406,14300.0
2010-07-26 12:55:00,74.93,74.93,74.82,74.85,21700.0,47.0657,47.0657,46.9967,47.0155,21700.0
2010-07-26 13:00:00,74.87,74.89,74.77,74.82,15300.0,47.0281,47.0406,46.9652,46.9967,15300.0
2010-07-26 13:05:00,74.82,74.82,74.69,74.78,24800.0,46.9967,46.9967,46.915,46.9715,24800.0
2010-07-26 13:10:00,74.79,74.8,74.71,74.71,19000.0,46.9778,46.9841,46.9276,46.9276,19000.0
2010-07-26 13:15:00,74.71,74.83,74.71,74.82,20500.0,46.9276,47.0029,46.9276,46.9967,20500.0
2010-07-26 13:20:00,74.82,74.87,74.77,74.79,20300.0,46.9967,47.0281,46.9652,46.9778,20300.0
2010-07-26 13:25:00,74.79,74.8,74.72,74.77,18600.0,46.9778,46.9841,46.9338,46.9652,18600.0
2010-07-26 13:30:00,74.78,74.92,74.78,74.89,16400.0,46.9715,47.0595,46.9715,47.0406,16400.0
2010-07-26 13:35:00,74.88,74.89,74.76,74.81,28100.0,47.0343,47.0406,46.959,46.9904,28100.0
2010-07-26 13:40:00,74.81,74.83,74.71,74.75,21400.0,46.9904,47.0029,46.9276,46.9527,21400.0
2010-07-26 13:45:00,74.75,74.88,74.74,74.87,27200.0,46.9527,47.0343,46.9464,47.0281,27200.0
2010-07-26 13:50:00,74.88,74.88,74.81,74.86,18500.0,47.0343,47.0343,46.9904,47.0218,18500.0
2010-07-26 13:55:00,74.86,74.86,74.8,74.84,20100.0,47.0218,47.0218,46.9841,47.0092,20100.0
2010-07-26 14:00:00,74.84,74.89,74.83,74.89,22900.0,47.0092,47.0406,47.0029,47.0406,22900.0
2010-07-26 14:05:00,74.88,74.88,74.79,74.83,24700.0,47.0343,47.0343,46.9778,47.0029,24700.0
2010-07-26 14:10:00,74.83,74.87,74.76,74.82,18600.0,47.0029,47.0281,46.959,46.9967,18600.0
2010-07-26 14:15:00,74.82,74.93,74.82,74.93,24600.0,46.9967,47.0657,46.9967,47.0657,24600.0
2010-07-26 14:20:00,74.93,74.93,74.86,74.87,23000.0,47.0657,47.0657,47.0218,47.0281,23000.0
2010-07-26 14:25:00,74.87,74.87,74.79,74.79,24600.0,47.0281,47.0281,46.9778,46.9778,24600.0
2010-07-26 14:30:00,74.79,74.8,74.75,74.79,17000.0,46.9778,46.9841,46.9527,46.9778,17000.0
2010-07-26 14:35:00,74.78,74.79,74.65,74.7,27900.0,46.9715,46.9778,46.8899,46.9213,27900.0
2010-07-26 14:40:00,74.7,74.76,74.65,74.67,27100.0,46.9213,46.959,46.8899,46.9024,27100.0
2010-07-26 14:45:00,74.69,74.75,74.67,74.73,22000.0,46.915,46.9527,46.9024,46.9401,22000.0
2010-07-26 14:50:00,74.72,74.74,74.63,74.64,22900.0,46.9338,46.9464,46.8773,46.8836,22900.0
2010-07-26 14:55:00,74.63,74.65,74.55,74.6,35300.0,46.8773,46.8899,46.8271,46.8585,35300.0
2010-07-26 15:00:00,74.61,74.69,74.59,74.67,28200.0,46.8647,46.915,46.8522,46.9024,28200.0
2010-07-26 15:05:00,74.67,74.73,74.61,74.68,30200.0,46.9024,46.9401,46.8647,46.9087,30200.0
2010-07-26 15:10:00,74.69,74.73,74.59,74.61,44900.0,46.915,46.9401,46.8522,46.8647,44900.0
2010-07-26 15:15:00,74.63,74.68,74.59,74.67,39900.0,46.8773,46.9087,46.8522,46.9024,39900.0
2010-07-26 15:20:00,74.68,74.71,74.6,74.67,47000.0,46.9087,46.9276,46.8585,46.9024,47000.0
2010-07-26 15:25:00,74.68,74.76,74.68,74.75,42600.0,46.9087,46.959,46.9087,46.9527,42600.0
2010-07-26 15:30:00,74.75,74.83,74.73,74.83,70500.0,46.9527,47.0029,46.9401,47.0029,70500.0
2010-07-26 15:35:00,74.83,74.95,74.83,74.92,67300.0,47.0029,47.0783,47.0029,47.0595,67300.0
2010-07-26 15:40:00,74.92,74.97,74.88,74.96,80400.0,47.0595,47.0909,47.0343,47.0846,80400.0
2010-07-26 15:45:00,74.97,75.01,74.93,74.95,96200.0,47.0909,47.116,47.0657,47.0783,96200.0
2010-07-26 15:50:00,74.94,74.95,74.75,74.77,112200.0,47.072,47.0783,46.9527,46.9652,112200.0
2010-07-26 15:55:00,74.77,74.96,74.75,74.79,270400.0,46.9652,47.0846,46.9527,46.9778,270400.0
2010-07-27 09:30:00,75.3,76.25,74.99,76.06,87100.0,47.2982,47.8949,47.1034,47.7755,87100.0
2010-07-27 09:35:00,76.07,76.34,75.83,76.29,67400.0,47.7818,47.9514,47.6311,47.92,67400.0
2010-07-27 09:40:00,76.29,76.29,75.96,76.04,123100.0,47.92,47.92,47.7127,47.763,123100.0
2010-07-27 09:45:00,76.05,76.18,75.75,75.77,122400.0,47.7693,47.8509,47.5808,47.5934,122400.0
2010-07-27 09:50:00,75.76,75.91,75.71,75.71,45800.0,47.5871,47.6813,47.5557,47.5557,45800.0
2010-07-27 09:55:00,75.69,75.84,75.4,75.73,54600.0,47.5431,47.6373,47.361,47.5683,54600.0
2010-07-27 10:00:00,75.67,76.2,75.66,75.83,89700.0,47.5306,47.8635,47.5243,47.6311,89700.0
2010-07-27 10:05:00,75.82,75.83,75.61,75.65,39500.0,47.6248,47.6311,47.4929,47.518,39500.0
2010-07-27 10:10:00,75.65,75.71,75.16,75.25,57300.0,47.518,47.5557,47.2102,47.2667,57300.0
2010-07-27 10:15:00,75.22,75.44,75.22,75.42,55600.0,47.2479,47.3861,47.2479,47.3735,55600.0
2010-07-27 10:20:00,75.44,75.54,75.39,75.49,19500.0,47.3861,47.4489,47.3547,47.4175,19500.0
2010-07-27 10:25:00,75.48,75.62,75.41,75.6,17700.0,47.4112,47.4992,47.3672,47.4866,17700.0
2010-07-27 10:30:00,75.61,75.69,75.55,75.55,28700.0,47.4929,47.5431,47.4552,47.4552,28700.0
2010-07-27 10:35:00,75.58,75.64,75.53,75.58,21800.0,47.474,47.5117,47.4426,47.474,21800.0
2010-07-27 10:40:00,75.58,75.62,75.47,75.47,18500.0,47.474,47.4992,47.4049,47.4049,18500.0
2010-07-27 10:45:00,75.47,75.53,75.44,75.51,31300.0,47.4049,47.4426,47.3861,47.4301,31300.0
2010-07-27 10:50:00,75.51,75.57,75.43,75.46,26300.0,47.4301,47.4678,47.3798,47.3987,26300.0
2010-07-27 10:55:00,75.49,75.52,75.41,75.5,19700.0,47.4175,47.4363,47.3672,47.4238,19700.0
2010-07-27 11:00:00,75.49,75.56,75.41,75.49,55300.0,47.4175,47.4615,47.3672,47.4175,55300.0
2010-07-27 11:05:00,75.49,75.64,75.45,75.64,28700.0,47.4175,47.5117,47.3924,47.5117,28700.0
2010-07-27 11:10:00,75.64,75.65,75.45,75.5,24200.0,47.5117,47.518,47.3924,47.4238,24200.0
2010-07-27 11:15:00,75.5,75.5,75.33,75.34,67800.0,47.4238,47.4238,47.317,47.3233,67800.0
2010-07-27 11:20:00,75.34,75.43,75.3,75.31,53300.0,47.3233,47.3798,47.2982,47.3044,53300.0
2010-07-27 11:25:00,75.32,75.5,75.31,75.45,30800.0,47.3107,47.4238,47.3044,47.3924,30800.0
2010-07-27 11:30:00,75.44,75.56,75.42,75.42,42700.0,47.3861,47.4615,47.3735,47.3735,42700.0
2010-07-27 11:35:00,75.43,75.47,75.33,75.33,54900.0,47.3798,47.4049,47.317,47.317,54900.0
2010-07-27 11:40:00,75.35,75.36,75.22,75.32,49000.0,47.3296,47.3358,47.2479,47.3107,49000.0
2010-07-27 11:45:00,75.32,75.37,75.1,75.17,57800.0,47.3107,47.3421,47.1725,47.2165,57800.0
2010-07-27 11:50:00,75.15,75.18,75.06,75.06,39600.0,47.2039,47.2228,47.1474,47.1474,39600.0
2010-07-27 11:55:00,75.06,75.08,74.99,75.05,28600.0,47.1474,47.16,47.1034,47.1411,28600.0
2010-07-27 12:00:00,75.05,75.06,74.95,75.02,36800.0,47.1411,47.1474,47.0783,47.1223,36800.0
2010-07-27 12:05:00,75.03,75.12,75.03,75.07,22200.0,47.1286,47.1851,47.1286,47.1537,22200.0
2010-07-27 12:10:00,75.09,75.3,75.09,75.29,14800.0,47.1662,47.2982,47.1662,47.2919,14800.0
2010-07-27 12:15:00,75.29,75.45,75.28,75.39,25000.0,47.2919,47.3924,47.2856,47.3547,25000.0
2010-07-27 12:20:00,75.39,75.51,75.39,75.47,33100.0,47.3547,47.4301,47.3547,47.4049,33100.0
2010-07-27 12:25:00,75.47,75.5,75.42,75.48,15700.0,47.4049,47.4238,47.3735,47.4112,15700.0
2010-07-27 12:30:00,75.49,75.52,75.46,75.48,19100.0,47.4175,47.4363,47.3987,47.4112,19100.0
2010-07-27 12:35:00,75.48,75.56,75.45,75.56,12600.0,47.4112,47.4615,47.3924,47.4615,12600.0
2010-07-27 12:40:00,75.58,75.61,75.53,75.59,25000.0,47.474,47.4929,47.4426,47.4803,25000.0
2010-07-27 12:45:00,75.58,75.6,75.54,75.57,13500.0,47.474,47.4866,47.4489,47.4678,13500.0
2010-07-27 12:50:00,75.54,75.56,75.47,75.52,15400.0,47.4489,47.4615,47.4049,47.4363,15400.0
2010-07-27 12:55:00,75.52,75.53,75.46,75.5,17700.0,47.4363,47.4426,47.3987,47.4238,17700.0
2010-07-27 13:00:00,75.49,75.56,75.45,75.56,18900.0,47.4175,47.4615,47.3924,47.4615,18900.0
2010-07-27 13:05:00,75.55,75.57,75.5,75.56,13000.0,47.4552,47.4678,47.4238,47.4615,13000.0
2010-07-27 13:10:00,75.55,75.56,75.51,75.55,34900.0,47.4552,47.4615,47.4301,47.4552,34900.0
2010-07-27 13:15:00,75.53,75.56,75.49,75.56,16400.0,47.4426,47.4615,47.4175,47.4615,16400.0
2010-07-27 13:20:00,75.56,75.56,75.47,75.47,29400.0,47.4615,47.4615,47.4049,47.4049,29400.0
2010-07-27 13:25:00,75.46,75.49,75.4,75.41,24600.0,47.3987,47.4175,47.361,47.3672,24600.0
2010-07-27 13:30:00,75.42,75.43,75.36,75.43,46400.0,47.3735,47.3798,47.3358,47.3798,46400.0
2010-07-27 13:35:00,75.43,75.44,75.37,75.39,16700.0,47.3798,47.3861,47.3421,47.3547,16700.0
2010-07-27 13:40:00,75.39,75.39,75.17,75.18,48600.0,47.3547,47.3547,47.2165,47.2228,48600.0
2010-07-27 13:45:00,75.18,75.38,75.18,75.38,31900.0,47.2228,47.3484,47.2228,47.3484,31900.0
2010-07-27 13:50:00,75.38,75.38,75.24,75.24,15600.0,47.3484,47.3484,47.2605,47.2605,15600.0
2010-07-27 13:55:00,75.24,75.31,75.18,75.18,23400.0,47.2605,47.3044,47.2228,47.2228,23400.0
2010-07-27 14:00:00,75.19,75.22,75.08,75.1,59500.0,47.2291,47.2479,47.16,47.1725,59500.0
2010-07-27 14:05:00,75.11,75.18,75.09,75.09,32000.0,47.1788,47.2228,47.1662,47.1662,32000.0
2010-07-27 14:10:00,75.1,75.1,74.95,75.0,60500.0,47.1725,47.1725,47.0783,47.1097,60500.0
2010-07-27 14:15:00,75.01,75.02,74.83,75.0,72900.0,47.116,47.1223,47.0029,47.1097,72900.0
2010-07-27 14:20:00,75.0,75.04,74.93,74.97,25100.0,47.1097,47.1348,47.0657,47.0909,25100.0
2010-07-27 14:25:00,74.95,74.97,74.86,74.9,26200.0,47.0783,47.0909,47.0218,47.0469,26200.0
2010-07-27 14:30:00,74.91,74.95,74.85,74.89,20200.0,47.0532,47.0783,47.0155,47.0406,20200.0
2010-07-27 14:35:00,74.9,74.9,74.78,74.82,30700.0,47.0469,47.0469,46.9715,46.9967,30700.0
2010-07-27 14:40:00,74.82,74.95,74.82,74.93,20400.0,46.9967,47.0783,46.9967,47.0657,20400.0
2010-07-27 14:45:00,74.92,75.0,74.89,74.99,24200.0,47.0595,47.1097,47.0406,47.1034,24200.0
2010-07-27 14:50:00,75.0,75.01,74.91,74.91,43400.0,47.1097,47.116,47.0532,47.0532,43400.0
2010-07-27 14:55:00,74.91,74.96,74.87,74.9,21300.0,47.0532,47.0846,47.0281,47.0469,21300.0
2010-07-27 15:00:00,74.91,74.96,74.89,74.94,25100.0,47.0532,47.0846,47.0406,47.072,25100.0
2010-07-27 15:05:00,74.94,75.03,74.91,75.0,51200.0,47.072,47.1286,47.0532,47.1097,51200.0
2010-07-27 15:10:00,74.99,75.01,74.93,74.99,27900.0,47.1034,47.116,47.0657,47.1034,27900.0
2010-07-27 15:15:00,74.97,75.11,74.94,75.1,31500.0,47.0909,47.1788,47.072,47.1725,31500.0
2010-07-27 15:20:00,75.1,75.14,75.05,75.09,51500.0,47.1725,47.1977,47.1411,47.1662,51500.0
2010-07-27 15:25:00,75.09,75.12,75.03,75.09,39000.0,47.1662,47.1851,47.1286,47.1662,39000.0
2010-07-27 15:30:00,75.07,75.08,74.95,74.99,44100.0,47.1537,47.16,47.0783,47.1034,44100.0
2010-07-27 15:35:00,74.98,74.99,74.84,74.87,70500.0,47.0972,47.1034,47.0092,47.0281,70500.0
2010-07-27 15:40:00,74.87,74.92,74.87,74.91,44500.0,47.0281,47.0595,47.0281,47.0532,44500.0
2010-07-27 15:45:00,74.89,74.92,74.85,74.86,35400.0,47.0406,47.0595,47.0155,47.0218,35400.0
2010-07-27 15:50:00,74.86,74.92,74.83,74.86,62500.0,47.0218,47.0595,47.0029,47.0218,62500.0
2010-07-27 15:55:00,74.87,74.93,74.84,74.91,63900.0,47.0281,47.0657,47.0092,47.0532,63900.0
2010-07-28 09:30:00,75.07,75.07,74.52,74.87,38500.0,47.1537,47.1537,46.8082,47.0281,38500.0
2010-07-28 09:35:00,74.87,74.95,74.54,74.69,38000.0,47.0281,47.0783,46.8208,46.915,38000.0
2010-07-28 09:40:00,74.65,74.82,74.63,74.74,47300.0,46.8899,46.9967,46.8773,46.9464,47300.0
2010-07-28 09:45:00,74.74,74.8,74.4,74.4,49400.0,46.9464,46.9841,46.7328,46.7328,49400.0
2010-07-28 09:50:00,74.38,74.56,74.37,74.41,35500.0,46.7203,46.8333,46.714,46.7391,35500.0
2010-07-28 09:55:00,74.43,74.49,74.34,74.4,31800.0,46.7517,46.7894,46.6952,46.7328,31800.0
2010-07-28 10:00:00,74.43,74.51,74.38,74.5,27400.0,46.7517,46.8019,46.7203,46.7957,27400.0
2010-07-28 10:05:00,74.5,74.54,74.43,74.46,23300.0,46.7957,46.8208,46.7517,46.7705,23300.0
2010-07-28 10:10:00,74.45,74.51,74.43,74.45,24100.0,46.7642,46.8019,46.7517,46.7642,24100.0
2010-07-28 10:15:00,74.44,74.5,74.25,74.33,45700.0,46.758,46.7957,46.6386,46.6889,45700.0
2010-07-28 10:20:00,74.34,74.46,74.33,74.43,31700.0,46.6952,46.7705,46.6889,46.7517,31700.0
2010-07-28 10:25:00,74.42,74.63,74.42,74.62,20300.0,46.7454,46.8773,46.7454,46.871,20300.0
2010-07-28 10:30:00,74.6,74.63,74.45,74.51,52900.0,46.8585,46.8773,46.7642,46.8019,52900.0
2010-07-28 10:35:00,74.52,74.56,74.43,74.51,39700.0,46.8082,46.8333,46.7517,46.8019,39700.0
2010-07-28 10:40:00,74.51,74.56,74.45,74.54,47100.0,46.8019,46.8333,46.7642,46.8208,47100.0
2010-07-28 10:45:00,74.56,74.67,74.52,74.67,22100.0,46.8333,46.9024,46.8082,46.9024,22100.0
2010-07-28 10:50:00,74.66,74.89,74.66,74.88,18700.0,46.8962,47.0406,46.8962,47.0343,18700.0
2010-07-28 10:55:00,74.89,75.02,74.89,75.01,24100.0,47.0406,47.1223,47.0406,47.116,24100.0
2010-07-28 11:00:00,75.01,75.01,74.86,74.87,16100.0,47.116,47.116,47.0218,47.0281,16100.0
2010-07-28 11:05:00,74.87,75.06,74.86,74.99,14000.0,47.0281,47.1474,47.0218,47.1034,14000.0
2010-07-28 11:10:00,74.99,75.03,74.96,74.98,13800.0,47.1034,47.1286,47.0846,47.0972,13800.0
2010-07-28 11:15:00,75.0,75.14,74.99,75.13,36300.0,47.1097,47.1977,47.1034,47.1914,36300.0
2010-07-28 11:20:00,75.12,75.23,75.11,75.2,13500.0,47.1851,47.2542,47.1788,47.2353,13500.0
2010-07-28 11:25:00,75.2,75.23,75.09,75.13,12200.0,47.2353,47.2542,47.1662,47.1914,12200.0
2010-07-28 11:30:00,75.12,75.14,75.08,75.14,9400.0,47.1851,47.1977,47.16,47.1977,9400.0
2010-07-28 11:35:00,75.17,75.21,75.12,75.12,7000.0,47.2165,47.2416,47.1851,47.1851,7000.0
2010-07-28 11:40:00,75.1,75.1,75.0,75.06,9300.0,47.1725,47.1725,47.1097,47.1474,9300.0
2010-07-28 11:45:00,75.07,75.15,75.07,75.08,10300.0,47.1537,47.2039,47.1537,47.16,10300.0
2010-07-28 11:50:00,75.08,75.18,75.08,75.15,7600.0,47.16,47.2228,47.16,47.2039,7600.0
2010-07-28 11:55:00,75.15,75.18,75.13,75.15,11700.0,47.2039,47.2228,47.1914,47.2039,11700.0
2010-07-28 12:00:00,75.15,75.17,75.1,75.11,9800.0,47.2039,47.2165,47.1725,47.1788,9800.0
2010-07-28 12:05:00,75.1,75.14,75.1,75.14,6700.0,47.1725,47.1977,47.1725,47.1977,6700.0
2010-07-28 12:10:00,75.13,75.13,75.07,75.07,6900.0,47.1914,47.1914,47.1537,47.1537,6900.0
2010-07-28 12:15:00,75.07,75.07,74.97,75.03,10000.0,47.1537,47.1537,47.0909,47.1286,10000.0
2010-07-28 12:20:00,75.05,75.08,75.02,75.07,8500.0,47.1411,47.16,47.1223,47.1537,8500.0
2010-07-28 12:25:00,75.08,75.15,75.08,75.14,11100.0,47.16,47.2039,47.16,47.1977,11100.0
2010-07-28 12:30:00,75.14,75.24,75.14,75.2,9600.0,47.1977,47.2605,47.1977,47.2353,9600.0
2010-07-28 12:35:00,75.18,75.25,75.18,75.24,5900.0,47.2228,47.2667,47.2228,47.2605,5900.0
2010-07-28 12:40:00,75.24,75.3,75.24,75.3,6200.0,47.2605,47.2982,47.2605,47.2982,6200.0
2010-07-28 12:45:00,75.31,75.35,75.29,75.31,6500.0,47.3044,47.3296,47.2919,47.3044,6500.0
2010-07-28 12:50:00,75.31,75.35,75.3,75.31,10500.0,47.3044,47.3296,47.2982,47.3044,10500.0
2010-07-28 12:55:00,75.29,75.34,75.29,75.34,2700.0,47.2919,47.3233,47.2919,47.3233,2700.0
2010-07-28 13:00:00,75.34,75.36,75.31,75.33,8400.0,47.3233,47.3358,47.3044,47.317,8400.0
2010-07-28 13:05:00,75.34,75.4,75.27,75.38,6300.0,47.3233,47.361,47.2793,47.3484,6300.0
2010-07-28 13:10:00,75.38,75.46,75.35,75.44,11900.0,47.3484,47.3987,47.3296,47.3861,11900.0
2010-07-28 13:15:00,75.45,75.45,75.38,75.39,5400.0,47.3924,47.3924,47.3484,47.3547,5400.0
2010-07-28 13:20:00,75.38,75.39,75.32,75.39,9700.0,47.3484,47.3547,47.3107,47.3547,9700.0
2010-07-28 13:25:00,75.39,75.41,75.33,75.41,6100.0,47.3547,47.3672,47.317,47.3672,6100.0
2010-07-28 13:30:00,75.41,75.52,75.37,75.52,27200.0,47.3672,47.4363,47.3421,47.4363,27200.0
2010-07-28 13:35:00,75.5,75.52,75.49,75.5,8400.0,47.4238,47.4363,47.4175,47.4238,8400.0
2010-07-28 13:40:00,75.51,75.54,75.49,75.54,5000.0,47.4301,47.4489,47.4175,47.4489,5000.0
2010-07-28 13:45:00,75.54,75.55,75.46,75.54,9200.0,47.4489,47.4552,47.3987,47.4489,9200.0
2010-07-28 13:50:00,75.53,75.6,75.52,75.59,8500.0,47.4426,47.4866,47.4363,47.4803,8500.0
2010-07-28 13:55:00,75.55,75.6,75.55,75.57,10300.0,47.4552,47.4866,47.4552,47.4678,10300.0
2010-07-28 14:00:00,75.56,75.56,75.48,75.52,18000.0,47.4615,47.4615,47.4112,47.4363,18000.0
2010-07-28 14:05:00,75.53,75.67,75.52,75.62,13000.0,47.4426,47.5306,47.4363,47.4992,13000.0
2010-07-28 14:10:00,75.61,75.63,75.5,75.5,8500.0,47.4929,47.5054,47.4238,47.4238,8500.0
2010-07-28 14:15:00,75.52,75.52,75.33,75.33,15600.0,47.4363,47.4363,47.317,47.317,15600.0
2010-07-28 14:20:00,75.35,75.35,75.27,75.35,21300.0,47.3296,47.3296,47.2793,47.3296,21300.0
2010-07-28 14:25:00,75.34,75.41,75.28,75.4,32400.0,47.3233,47.3672,47.2856,47.361,32400.0
2010-07-28 14:30:00,75.39,75.44,75.38,75.43,19100.0,47.3547,47.3861,47.3484,47.3798,19100.0
2010-07-28 14:35:00,75.43,75.49,75.37,75.37,15600.0,47.3798,47.4175,47.3421,47.3421,15600.0
2010-07-28 14:40:00,75.36,75.36,75.24,75.27,15400.0,47.3358,47.3358,47.2605,47.2793,15400.0
2010-07-28 14:45:00,75.25,75.25,75.13,75.14,21100.0,47.2667,47.2667,47.1914,47.1977,21100.0
2010-07-28 14:50:00,75.15,75.25,75.14,75.2,21500.0,47.2039,47.2667,47.1977,47.2353,21500.0
2010-07-28 14:55:00,75.21,75.26,75.19,75.26,23700.0,47.2416,47.273,47.2291,47.273,23700.0
2010-07-28 15:00:00,75.28,75.3,75.15,75.17,22200.0,47.2856,47.2982,47.2039,47.2165,22200.0
2010-07-28 15:05:00,75.18,75.28,75.17,75.28,41500.0,47.2228,47.2856,47.2165,47.2856,41500.0
2010-07-28 15:10:00,75.27,75.31,75.21,75.25,35700.0,47.2793,47.3044,47.2416,47.2667,35700.0
2010-07-28 15:15:00,75.25,75.29,75.22,75.26,26500.0,47.2667,47.2919,47.2479,47.273,26500.0
2010-07-28 15:20:00,75.26,75.37,75.22,75.35,30500.0,47.273,47.3421,47.2479,47.3296,30500.0
2010-07-28 15:25:00,75.33,75.38,75.3,75.37,20200.0,47.317,47.3484,47.2982,47.3421,20200.0
2010-07-28 15:30:00,75.37,75.48,75.36,75.4,53600.0,47.3421,47.4112,47.3358,47.361,53600.0
2010-07-28 15:35:00,75.4,75.44,75.3,75.31,21200.0,47.361,47.3861,47.2982,47.3044,21200.0
2010-07-28 15:40:00,75.3,75.34,75.27,75.34,39000.0,47.2982,47.3233,47.2793,47.3233,39000.0
2010-07-28 15:45:00,75.34,75.35,75.25,75.29,36400.0,47.3233,47.3296,47.2667,47.2919,36400.0
2010-07-28 15:50:00,75.3,75.32,75.22,75.27,55700.0,47.2982,47.3107,47.2479,47.2793,55700.0
2010-07-28 15:55:00,75.27,75.28,75.23,75.27,71100.0,47.2793,47.2856,47.2542,47.2793,71100.0
2010-07-29 09:30:00,75.71,75.71,75.0,75.04,44100.0,47.5557,47.5557,47.1097,47.1348,44100.0
2010-07-29 09:35:00,75.06,75.27,75.01,75.24,8800.0,47.1474,47.2793,47.116,47.2605,8800.0
2010-07-29 09:40:00,75.29,75.48,75.17,75.46,20000.0,47.2919,47.4112,47.2165,47.3987,20000.0
2010-07-29 09:45:00,75.49,75.6,75.45,75.55,37000.0,47.4175,47.4866,47.3924,47.4552,37000.0
2010-07-29 09:50:00,75.55,75.71,75.53,75.63,30600.0,47.4552,47.5557,47.4426,47.5054,30600.0
2010-07-29 09:55:00,75.63,75.65,75.53,75.59,13700.0,47.5054,47.518,47.4426,47.4803,13700.0
2010-07-29 10:00:00,75.57,75.57,75.39,75.47,8600.0,47.4678,47.4678,47.3547,47.4049,8600.0
2010-07-29 10:05:00,75.47,75.47,75.36,75.44,9900.0,47.4049,47.4049,47.3358,47.3861,9900.0
2010-07-29 10:10:00,75.43,75.5,75.39,75.49,27900.0,47.3798,47.4238,47.3547,47.4175,27900.0
2010-07-29 10:15:00,75.46,75.6,75.45,75.46,24400.0,47.3987,47.4866,47.3924,47.3987,24400.0
2010-07-29 10:20:00,75.45,75.46,75.28,75.43,20500.0,47.3924,47.3987,47.2856,47.3798,20500.0
2010-07-29 10:25:00,75.42,75.43,75.25,75.31,12200.0,47.3735,47.3798,47.2667,47.3044,12200.0
2010-07-29 10:30:00,75.28,75.37,75.23,75.29,16200.0,47.2856,47.3421,47.2542,47.2919,16200.0
2010-07-29 10:35:00,75.29,75.44,75.28,75.38,14700.0,47.2919,47.3861,47.2856,47.3484,14700.0
2010-07-29 10:40:00,75.38,75.42,75.27,75.3,21700.0,47.3484,47.3735,47.2793,47.2982,21700.0
2010-07-29 10:45:00,75.28,75.32,75.26,75.32,13300.0,47.2856,47.3107,47.273,47.3107,13300.0
2010-07-29 10:50:00,75.32,75.34,75.25,75.29,14000.0,47.3107,47.3233,47.2667,47.2919,14000.0
2010-07-29 10:55:00,75.26,75.41,75.25,75.35,11000.0,47.273,47.3672,47.2667,47.3296,11000.0
2010-07-29 11:00:00,75.34,75.34,75.19,75.27,13500.0,47.3233,47.3233,47.2291,47.2793,13500.0
2010-07-29 11:05:00,75.27,75.27,75.05,75.05,20900.0,47.2793,47.2793,47.1411,47.1411,20900.0
2010-07-29 11:10:00,75.06,75.11,75.0,75.01,9200.0,47.1474,47.1788,47.1097,47.116,9200.0
2010-07-29 11:15:00,75.0,75.01,74.82,74.88,16800.0,47.1097,47.116,46.9967,47.0343,16800.0
2010-07-29 11:20:00,74.89,74.91,74.79,74.86,13200.0,47.0406,47.0532,46.9778,47.0218,13200.0
2010-07-29 11:25:00,74.88,74.9,74.7,74.77,27000.0,47.0343,47.0469,46.9213,46.9652,27000.0
2010-07-29 11:30:00,74.77,74.79,74.57,74.61,29600.0,46.9652,46.9778,46.8396,46.8647,29600.0
2010-07-29 11:35:00,74.6,74.61,74.47,74.56,15500.0,46.8585,46.8647,46.7768,46.8333,15500.0
2010-07-29 11:40:00,74.57,74.59,74.49,74.51,11700.0,46.8396,46.8522,46.7894,46.8019,11700.0
2010-07-29 11:45:00,74.49,74.51,74.39,74.44,20300.0,46.7894,46.8019,46.7266,46.758,20300.0
2010-07-29 11:50:00,74.44,74.5,74.42,74.45,16000.0,46.758,46.7957,46.7454,46.7642,16000.0
2010-07-29 11:55:00,74.46,74.47,74.35,74.39,18500.0,46.7705,46.7768,46.7014,46.7266,18500.0
2010-07-29 12:00:00,74.39,74.43,74.22,74.3,26700.0,46.7266,46.7517,46.6198,46.67,26700.0
2010-07-29 12:05:00,74.26,74.33,74.13,74.33,16100.0,46.6449,46.6889,46.5632,46.6889,16100.0
2010-07-29 12:10:00,74.32,74.42,74.29,74.39,8100.0,46.6826,46.7454,46.6637,46.7266,8100.0
2010-07-29 12:15:00,74.39,74.49,74.35,74.45,9600.0,46.7266,46.7894,46.7014,46.7642,9600.0
2010-07-29 12:20:00,74.46,74.48,74.44,74.46,9600.0,46.7705,46.7831,46.758,46.7705,9600.0
2010-07-29 12:25:00,74.46,74.52,74.39,74.45,15100.0,46.7705,46.8082,46.7266,46.7642,15100.0
2010-07-29 12:30:00,74.45,74.47,74.35,74.44,9800.0,46.7642,46.7768,46.7014,46.758,9800.0
2010-07-29 12:35:00,74.43,74.49,74.34,74.39,16500.0,46.7517,46.7894,46.6952,46.7266,16500.0
2010-07-29 12:40:00,74.39,74.48,74.37,74.46,18500.0,46.7266,46.7831,46.714,46.7705,18500.0
2010-07-29 12:45:00,74.45,74.5,74.42,74.46,19400.0,46.7642,46.7957,46.7454,46.7705,19400.0
2010-07-29 12:50:00,74.45,74.51,74.42,74.46,24300.0,46.7642,46.8019,46.7454,46.7705,24300.0
2010-07-29 12:55:00,74.47,74.5,74.44,74.47,11200.0,46.7768,46.7957,46.758,46.7768,11200.0
2010-07-29 13:00:00,74.46,74.6,74.43,74.58,32100.0,46.7705,46.8585,46.7517,46.8459,32100.0
2010-07-29 13:05:00,74.56,74.69,74.56,74.67,10500.0,46.8333,46.915,46.8333,46.9024,10500.0
2010-07-29 13:10:00,74.67,74.8,74.66,74.77,26200.0,46.9024,46.9841,46.8962,46.9652,26200.0
2010-07-29 13:15:00,74.78,74.78,74.72,74.73,11200.0,46.9715,46.9715,46.9338,46.9401,11200.0
2010-07-29 13:20:00,74.73,74.73,74.61,74.61,16100.0,46.9401,46.9401,46.8647,46.8647,16100.0
2010-07-29 13:25:00,74.61,74.7,74.59,74.69,31600.0,46.8647,46.9213,46.8522,46.915,31600.0
2010-07-29 13:30:00,74.68,74.82,74.68,74.78,13800.0,46.9087,46.9967,46.9087,46.9715,13800.0
2010-07-29 13:35:00,74.77,74.89,74.74,74.88,13500.0,46.9652,47.0406,46.9464,47.0343,13500.0
2010-07-29 13:40:00,74.87,74.92,74.84,74.87,13200.0,47.0281,47.0595,47.0092,47.0281,13200.0
2010-07-29 13:45:00,74.88,74.92,74.84,74.92,9200.0,47.0343,47.0595,47.0092,47.0595,9200.0
2010-07-29 13:50:00,74.93,74.95,74.86,74.89,12000.0,47.0657,47.0783,47.0218,47.0406,12000.0
2010-07-29 13:55:00,74.87,74.92,74.85,74.9,5400.0,47.0281,47.0595,47.0155,47.0469,5400.0
2010-07-29 14:00:00,74.93,74.97,74.83,74.83,19100.0,47.0657,47.0909,47.0029,47.0029,19100.0
2010-07-29 14:05:00,74.82,74.88,74.77,74.8,25600.0,46.9967,47.0343,46.9652,46.9841,25600.0
2010-07-29 14:10:00,74.78,74.84,74.76,74.79,14100.0,46.9715,47.0092,46.959,46.9778,14100.0
2010-07-29 14:15:00,74.79,74.83,74.73,74.83,7900.0,46.9778,47.0029,46.9401,47.0029,7900.0
2010-07-29 14:20:00,74.85,74.96,74.84,74.9,15000.0,47.0155,47.0846,47.0092,47.0469,15000.0
2010-07-29 14:25:00,74.9,74.97,74.83,74.93,15200.0,47.0469,47.0909,47.0029,47.0657,15200.0
2010-07-29 14:30:00,74.94,75.0,74.86,74.86,20900.0,47.072,47.1097,47.0218,47.0218,20900.0
2010-07-29 14:35:00,74.87,75.07,74.87,75.0,16900.0,47.0281,47.1537,47.0281,47.1097,16900.0
2010-07-29 14:40:00,75.01,75.08,74.98,74.99,18200.0,47.116,47.16,47.0972,47.1034,18200.0
2010-07-29 14:45:00,74.98,75.15,74.98,75.14,17000.0,47.0972,47.2039,47.0972,47.1977,17000.0
2010-07-29 14:50:00,75.15,75.2,75.03,75.03,19300.0,47.2039,47.2353,47.1286,47.1286,19300.0
2010-07-29 14:55:00,75.02,75.09,74.98,75.09,22400.0,47.1223,47.1662,47.0972,47.1662,22400.0
2010-07-29 15:00:00,75.07,75.11,75.0,75.06,32700.0,47.1537,47.1788,47.1097,47.1474,32700.0
2010-07-29 15:05:00,75.07,75.09,74.98,75.04,39000.0,47.1537,47.1662,47.0972,47.1348,39000.0
2010-07-29 15:10:00,75.05,75.18,75.04,75.16,29300.0,47.1411,47.2228,47.1348,47.2102,29300.0
2010-07-29 15:15:00,75.15,75.23,75.13,75.19,25300.0,47.2039,47.2542,47.1914,47.2291,25300.0
2010-07-29 15:20:00,75.21,75.25,75.15,75.24,34100.0,47.2416,47.2667,47.2039,47.2605,34100.0
2010-07-29 15:25:00,75.22,75.25,75.14,75.16,24200.0,47.2479,47.2667,47.1977,47.2102,24200.0
2010-07-29 15:30:00,75.15,75.19,75.07,75.12,75400.0,47.2039,47.2291,47.1537,47.1851,75400.0
2010-07-29 15:35:00,75.14,75.21,75.11,75.18,55000.0,47.1977,47.2416,47.1788,47.2228,55000.0
2010-07-29 15:40:00,75.17,75.21,75.09,75.21,66900.0,47.2165,47.2416,47.1662,47.2416,66900.0
2010-07-29 15:45:00,75.19,75.2,75.05,75.06,92600.0,47.2291,47.2353,47.1411,47.1474,92600.0
2010-07-29 15:50:00,75.07,75.11,74.98,75.07,45900.0,47.1537,47.1788,47.0972,47.1537,45900.0
2010-07-29 15:55:00,75.07,75.08,74.96,74.96,88000.0,47.1537,47.16,47.0846,47.0846,88000.0
2010-07-30 09:30:00,74.26,74.73,74.26,74.31,30900.0,46.6449,46.9401,46.6449,46.6763,30900.0
2010-07-30 09:35:00,74.35,74.36,74.26,74.3,30200.0,46.7014,46.7077,46.6449,46.67,30200.0
2010-07-30 09:40:00,74.26,74.95,74.26,74.87,50900.0,46.6449,47.0783,46.6449,47.0281,50900.0
2010-07-30 09:45:00,74.84,74.89,74.66,74.71,52600.0,47.0092,47.0406,46.8962,46.9276,52600.0
2010-07-30 09:50:00,74.7,74.87,74.65,74.81,48200.0,46.9213,47.0281,46.8899,46.9904,48200.0
2010-07-30 09:55:00,74.77,75.07,74.77,74.92,43200.0,46.9652,47.1537,46.9652,47.0595,43200.0
2010-07-30 10:00:00,74.91,75.12,74.91,75.03,40400.0,47.0532,47.1851,47.0532,47.1286,40400.0
2010-07-30 10:05:00,75.03,75.08,74.92,75.0,63300.0,47.1286,47.16,47.0595,47.1097,63300.0
2010-07-30 10:10:00,75.0,75.05,74.92,75.04,69300.0,47.1097,47.1411,47.0595,47.1348,69300.0
2010-07-30 10:15:00,75.04,75.04,74.94,75.0,53700.0,47.1348,47.1348,47.072,47.1097,53700.0
2010-07-30 10:20:00,75.0,75.03,74.93,74.95,57900.0,47.1097,47.1286,47.0657,47.0783,57900.0
2010-07-30 10:25:00,74.93,74.99,74.9,74.91,33100.0,47.0657,47.1034,47.0469,47.0532,33100.0
2010-07-30 10:30:00,74.9,75.03,74.9,74.96,33400.0,47.0469,47.1286,47.0469,47.0846,33400.0
2010-07-30 10:35:00,74.97,75.05,74.91,74.94,29000.0,47.0909,47.1411,47.0532,47.072,29000.0
2010-07-30 10:40:00,74.93,75.05,74.93,75.04,31400.0,47.0657,47.1411,47.0657,47.1348,31400.0
2010-07-30 10:45:00,75.04,75.12,75.03,75.08,18200.0,47.1348,47.1851,47.1286,47.16,18200.0
2010-07-30 10:50:00,75.08,75.12,75.02,75.05,17900.0,47.16,47.1851,47.1223,47.1411,17900.0
2010-07-30 10:55:00,75.06,75.19,75.04,75.14,17300.0,47.1474,47.2291,47.1348,47.1977,17300.0
2010-07-30 11:00:00,75.13,75.13,75.04,75.06,18000.0,47.1914,47.1914,47.1348,47.1474,18000.0
2010-07-30 11:05:00,75.04,75.12,75.01,75.04,12700.0,47.1348,47.1851,47.116,47.1348,12700.0
2010-07-30 11:10:00,75.01,75.05,74.93,75.01,19900.0,47.116,47.1411,47.0657,47.116,19900.0
2010-07-30 11:15:00,75.02,75.02,74.92,74.92,17200.0,47.1223,47.1223,47.0595,47.0595,17200.0
2010-07-30 11:20:00,74.92,74.92,74.67,74.75,62300.0,47.0595,47.0595,46.9024,46.9527,62300.0
2010-07-30 11:25:00,74.74,74.75,74.61,74.63,16900.0,46.9464,46.9527,46.8647,46.8773,16900.0
2010-07-30 11:30:00,74.64,74.71,74.6,74.6,18700.0,46.8836,46.9276,46.8585,46.8585,18700.0
2010-07-30 11:35:00,74.62,74.67,74.53,74.63,27600.0,46.871,46.9024,46.8145,46.8773,27600.0
2010-07-30 11:40:00,74.62,74.7,74.59,74.7,21000.0,46.871,46.9213,46.8522,46.9213,21000.0
2010-07-30 11:45:00,74.72,74.76,74.68,74.75,35000.0,46.9338,46.959,46.9087,46.9527,35000.0
2010-07-30 11:50:00,74.75,74.89,74.75,74.81,19600.0,46.9527,47.0406,46.9527,46.9904,19600.0
2010-07-30 11:55:00,74.8,74.88,74.75,74.88,9400.0,46.9841,47.0343,46.9527,47.0343,9400.0
2010-07-30 12:00:00,74.89,75.01,74.88,75.01,24800.0,47.0406,47.116,47.0343,47.116,24800.0
2010-07-30 12:05:00,75.01,75.08,75.0,75.07,15000.0,47.116,47.16,47.1097,47.1537,15000.0
2010-07-30 12:10:00,75.07,75.07,74.89,75.01,10300.0,47.1537,47.1537,47.0406,47.116,10300.0
2010-07-30 12:15:00,75.01,75.02,74.92,74.97,9200.0,47.116,47.1223,47.0595,47.0909,9200.0
2010-07-30 12:20:00,74.96,75.01,74.93,75.01,8700.0,47.0846,47.116,47.0657,47.116,8700.0
2010-07-30 12:25:00,75.0,75.06,75.0,75.0,3300.0,47.1097,47.1474,47.1097,47.1097,3300.0
2010-07-30 12:30:00,75.0,75.04,74.96,74.99,19000.0,47.1097,47.1348,47.0846,47.1034,19000.0
2010-07-30 12:35:00,75.0,75.07,74.99,75.02,12700.0,47.1097,47.1537,47.1034,47.1223,12700.0
2010-07-30 12:40:00,75.03,75.08,75.02,75.05,10900.0,47.1286,47.16,47.1223,47.1411,10900.0
2010-07-30 12:45:00,75.04,75.08,75.02,75.02,8300.0,47.1348,47.16,47.1223,47.1223,8300.0
2010-07-30 12:50:00,75.04,75.08,75.01,75.05,15700.0,47.1348,47.16,47.116,47.1411,15700.0
2010-07-30 12:55:00,75.04,75.11,75.03,75.08,10900.0,47.1348,47.1788,47.1286,47.16,10900.0
2010-07-30 13:00:00,75.07,75.15,75.07,75.15,22500.0,47.1537,47.2039,47.1537,47.2039,22500.0
2010-07-30 13:05:00,75.15,75.17,75.11,75.11,5900.0,47.2039,47.2165,47.1788,47.1788,5900.0
2010-07-30 13:10:00,75.11,75.11,75.01,75.03,11700.0,47.1788,47.1788,47.116,47.1286,11700.0
2010-07-30 13:15:00,75.03,75.05,74.94,74.95,51000.0,47.1286,47.1411,47.072,47.0783,51000.0
2010-07-30 13:20:00,74.95,74.97,74.94,74.97,127200.0,47.0783,47.0909,47.072,47.0909,127200.0
2010-07-30 13:25:00,74.96,74.98,74.95,74.97,53500.0,47.0846,47.0972,47.0783,47.0909,53500.0
2010-07-30 13:30:00,74.96,74.97,74.95,74.96,35000.0,47.0846,47.0909,47.0783,47.0846,35000.0
2010-07-30 13:35:00,74.95,74.96,74.91,74.93,37400.0,47.0783,47.0846,47.0532,47.0657,37400.0
2010-07-30 13:40:00,74.93,74.94,74.88,74.9,34300.0,47.0657,47.072,47.0343,47.0469,34300.0
2010-07-30 13:45:00,74.9,74.93,74.88,74.91,13700.0,47.0469,47.0657,47.0343,47.0532,13700.0
2010-07-30 13:50:00,74.91,74.92,74.83,74.85,18900.0,47.0532,47.0595,47.0029,47.0155,18900.0
2010-07-30 13:55:00,74.86,74.88,74.74,74.77,78600.0,47.0218,47.0343,46.9464,46.9652,78600.0
2010-07-30 14:00:00,74.77,74.93,74.76,74.87,45900.0,46.9652,47.0657,46.959,47.0281,45900.0
2010-07-30 14:05:00,74.89,74.93,74.85,74.88,16500.0,47.0406,47.0657,47.0155,47.0343,16500.0
2010-07-30 14:10:00,74.89,75.04,74.89,75.0,48700.0,47.0406,47.1348,47.0406,47.1097,48700.0
2010-07-30 14:15:00,75.02,75.11,74.99,75.09,15200.0,47.1223,47.1788,47.1034,47.1662,15200.0
2010-07-30 14:20:00,75.08,75.16,75.06,75.1,13500.0,47.16,47.2102,47.1474,47.1725,13500.0
2010-07-30 14:25:00,75.1,75.13,75.04,75.04,35100.0,47.1725,47.1914,47.1348,47.1348,35100.0
2010-07-30 14:30:00,75.04,75.08,74.94,75.02,34000.0,47.1348,47.16,47.072,47.1223,34000.0
2010-07-30 14:35:00,75.0,75.0,74.92,74.94,10700.0,47.1097,47.1097,47.0595,47.072,10700.0
2010-07-30 14:40:00,74.95,75.03,74.94,74.97,35300.0,47.0783,47.1286,47.072,47.0909,35300.0
2010-07-30 14:45:00,74.97,75.0,74.93,74.97,15600.0,47.0909,47.1097,47.0657,47.0909,15600.0
2010-07-30 14:50:00,74.98,75.0,74.93,74.93,16900.0,47.0972,47.1097,47.0657,47.0657,16900.0
2010-07-30 14:55:00,74.95,74.98,74.9,74.92,33100.0,47.0783,47.0972,47.0469,47.0595,33100.0
2010-07-30 15:00:00,74.93,74.94,74.85,74.89,19800.0,47.0657,47.072,47.0155,47.0406,19800.0
2010-07-30 15:05:00,74.89,74.96,74.86,74.96,17200.0,47.0406,47.0846,47.0218,47.0846,17200.0
2010-07-30 15:10:00,74.96,75.06,74.96,75.02,27800.0,47.0846,47.1474,47.0846,47.1223,27800.0
2010-07-30 15:15:00,75.02,75.18,75.01,75.17,65900.0,47.1223,47.2228,47.116,47.2165,65900.0
2010-07-30 15:20:00,75.18,75.33,75.15,75.3,56800.0,47.2228,47.317,47.2039,47.2982,56800.0
2010-07-30 15:25:00,75.3,75.34,75.22,75.25,49300.0,47.2982,47.3233,47.2479,47.2667,49300.0
2010-07-30 15:30:00,75.26,75.31,75.21,75.25,53500.0,47.273,47.3044,47.2416,47.2667,53500.0
2010-07-30 15:35:00,75.27,75.28,75.18,75.25,63800.0,47.2793,47.2856,47.2228,47.2667,63800.0
2010-07-30 15:40:00,75.25,75.34,75.25,75.34,39500.0,47.2667,47.3233,47.2667,47.3233,39500.0
2010-07-30 15:45:00,75.33,75.44,75.26,75.27,59300.0,47.317,47.3861,47.273,47.2793,59300.0
2010-07-30 15:50:00,75.27,75.36,75.25,75.31,39800.0,47.2793,47.3358,47.2667,47.3044,39800.0
2010-07-30 15:55:00,75.31,75.35,75.15,75.16,74800.0,47.3044,47.3296,47.2039,47.2102,74800.0
2010-08-02 09:30:00,75.84,76.0,75.84,75.97,36300.0,47.6373,47.7378,47.6373,47.719,36300.0
2010-08-02 09:35:00,75.97,75.97,75.64,75.64,19800.0,47.719,47.719,47.5117,47.5117,19800.0
2010-08-02 09:40:00,75.58,75.61,75.2,75.23,35500.0,47.474,47.4929,47.2353,47.2542,35500.0
2010-08-02 09:45:00,75.22,75.22,75.0,75.1,34700.0,47.2479,47.2479,47.1097,47.1725,34700.0
2010-08-02 09:50:00,75.1,75.14,75.04,75.07,26200.0,47.1725,47.1977,47.1348,47.1537,26200.0
2010-08-02 09:55:00,75.07,75.14,75.03,75.06,20400.0,47.1537,47.1977,47.1286,47.1474,20400.0
2010-08-02 10:00:00,75.05,75.32,75.05,75.19,43800.0,47.1411,47.3107,47.1411,47.2291,43800.0
2010-08-02 10:05:00,75.22,75.23,74.98,75.01,38700.0,47.2479,47.2542,47.0972,47.116,38700.0
2010-08-02 10:10:00,75.01,75.19,75.01,75.19,27300.0,47.116,47.2291,47.116,47.2291,27300.0
2010-08-02 10:15:00,75.19,75.27,75.18,75.2,20400.0,47.2291,47.2793,47.2228,47.2353,20400.0
2010-08-02 10:20:00,75.19,75.25,75.1,75.12,16200.0,47.2291,47.2667,47.1725,47.1851,16200.0
2010-08-02 10:25:00,75.12,75.14,75.06,75.1,14200.0,47.1851,47.1977,47.1474,47.1725,14200.0
2010-08-02 10:30:00,75.11,75.22,75.09,75.21,13400.0,47.1788,47.2479,47.1662,47.2416,13400.0
2010-08-02 10:35:00,75.21,75.28,75.2,75.22,9900.0,47.2416,47.2856,47.2353,47.2479,9900.0
2010-08-02 10:40:00,75.25,75.25,75.18,75.19,19000.0,47.2667,47.2667,47.2228,47.2291,19000.0
2010-08-02 10:45:00,75.19,75.21,75.17,75.2,21800.0,47.2291,47.2416,47.2165,47.2353,21800.0
2010-08-02 10:50:00,75.22,75.26,75.17,75.24,21000.0,47.2479,47.273,47.2165,47.2605,21000.0
2010-08-02 10:55:00,75.24,75.26,75.2,75.24,30100.0,47.2605,47.273,47.2353,47.2605,30100.0
2010-08-02 11:00:00,75.24,75.24,75.14,75.15,27100.0,47.2605,47.2605,47.1977,47.2039,27100.0
2010-08-02 11:05:00,75.14,75.19,75.05,75.19,47900.0,47.1977,47.2291,47.1411,47.2291,47900.0
2010-08-02 11:10:00,75.19,75.23,75.17,75.2,8200.0,47.2291,47.2542,47.2165,47.2353,8200.0
2010-08-02 11:15:00,75.24,75.34,75.22,75.32,9500.0,47.2605,47.3233,47.2479,47.3107,9500.0
2010-08-02 11:20:00,75.32,75.38,75.31,75.35,3500.0,47.3107,47.3484,47.3044,47.3296,3500.0
2010-08-02 11:25:00,75.38,75.54,75.38,75.54,11500.0,47.3484,47.4489,47.3484,47.4489,11500.0
2010-08-02 11:30:00,75.55,75.72,75.53,75.67,19800.0,47.4552,47.562,47.4426,47.5306,19800.0
2010-08-02 11:35:00,75.69,75.69,75.6,75.64,7700.0,47.5431,47.5431,47.4866,47.5117,7700.0
2010-08-02 11:40:00,75.64,75.64,75.57,75.58,16300.0,47.5117,47.5117,47.4678,47.474,16300.0
2010-08-02 11:45:00,75.59,75.62,75.56,75.62,10600.0,47.4803,47.4992,47.4615,47.4992,10600.0
2010-08-02 11:50:00,75.62,75.66,75.62,75.64,6600.0,47.4992,47.5243,47.4992,47.5117,6600.0
2010-08-02 11:55:00,75.64,75.78,75.64,75.78,9900.0,47.5117,47.5997,47.5117,47.5997,9900.0
2010-08-02 12:00:00,75.77,75.78,75.67,75.69,8700.0,47.5934,47.5997,47.5306,47.5431,8700.0
2010-08-02 12:05:00,75.69,75.69,75.57,75.57,10200.0,47.5431,47.5431,47.4678,47.4678,10200.0
2010-08-02 12:10:00,75.59,75.59,75.47,75.49,11800.0,47.4803,47.4803,47.4049,47.4175,11800.0
2010-08-02 12:15:00,75.47,75.48,75.38,75.39,9700.0,47.4049,47.4112,47.3484,47.3547,9700.0
2010-08-02 12:20:00,75.39,75.42,75.37,75.4,15700.0,47.3547,47.3735,47.3421,47.361,15700.0
2010-08-02 12:25:00,75.42,75.42,75.38,75.4,6500.0,47.3735,47.3735,47.3484,47.361,6500.0
2010-08-02 12:30:00,75.39,75.42,75.36,75.37,7800.0,47.3547,47.3735,47.3358,47.3421,7800.0
2010-08-02 12:35:00,75.37,75.38,75.32,75.34,5700.0,47.3421,47.3484,47.3107,47.3233,5700.0
2010-08-02 12:40:00,75.33,75.39,75.33,75.37,5400.0,47.317,47.3547,47.317,47.3421,5400.0
2010-08-02 12:45:00,75.35,75.35,75.28,75.29,7100.0,47.3296,47.3296,47.2856,47.2919,7100.0
2010-08-02 12:50:00,75.28,75.37,75.26,75.33,7600.0,47.2856,47.3421,47.273,47.317,7600.0
2010-08-02 12:55:00,75.36,75.43,75.33,75.41,7700.0,47.3358,47.3798,47.317,47.3672,7700.0
2010-08-02 13:00:00,75.43,75.47,75.4,75.43,7800.0,47.3798,47.4049,47.361,47.3798,7800.0
2010-08-02 13:05:00,75.43,75.49,75.43,75.45,5500.0,47.3798,47.4175,47.3798,47.3924,5500.0
2010-08-02 13:10:00,75.47,75.53,75.45,75.46,6600.0,47.4049,47.4426,47.3924,47.3987,6600.0
2010-08-02 13:15:00,75.46,75.55,75.44,75.45,14300.0,47.3987,47.4552,47.3861,47.3924,14300.0
2010-08-02 13:20:00,75.45,75.5,75.43,75.47,11000.0,47.3924,47.4238,47.3798,47.4049,11000.0
2010-08-02 13:25:00,75.47,75.48,75.42,75.44,10400.0,47.4049,47.4112,47.3735,47.3861,10400.0
2010-08-02 13:30:00,75.44,75.44,75.34,75.4,20700.0,47.3861,47.3861,47.3233,47.361,20700.0
2010-08-02 13:35:00,75.41,75.45,75.35,75.45,11500.0,47.3672,47.3924,47.3296,47.3924,11500.0
2010-08-02 13:40:00,75.45,75.52,75.44,75.46,22200.0,47.3924,47.4363,47.3861,47.3987,22200.0
2010-08-02 13:45:00,75.46,75.51,75.45,75.47,8800.0,47.3987,47.4301,47.3924,47.4049,8800.0
2010-08-02 13:50:00,75.46,75.53,75.45,75.5,14100.0,47.3987,47.4426,47.3924,47.4238,14100.0
2010-08-02 13:55:00,75.52,75.58,75.48,75.56,12200.0,47.4363,47.474,47.4112,47.4615,12200.0
2010-08-02 14:00:00,75.55,75.56,75.4,75.41,18800.0,47.4552,47.4615,47.361,47.3672,18800.0
2010-08-02 14:05:00,75.41,75.44,75.38,75.44,11400.0,47.3672,47.3861,47.3484,47.3861,11400.0
2010-08-02 14:10:00,75.45,75.54,75.43,75.54,27900.0,47.3924,47.4489,47.3798,47.4489,27900.0
2010-08-02 14:15:00,75.53,75.6,75.52,75.57,32000.0,47.4426,47.4866,47.4363,47.4678,32000.0
2010-08-02 14:20:00,75.58,75.59,75.46,75.55,12200.0,47.474,47.4803,47.3987,47.4552,12200.0
2010-08-02 14:25:00,75.55,75.56,75.48,75.48,17900.0,47.4552,47.4615,47.4112,47.4112,17900.0
2010-08-02 14:30:00,75.49,75.58,75.47,75.56,45200.0,47.4175,47.474,47.4049,47.4615,45200.0
2010-08-02 14:35:00,75.56,75.75,75.56,75.67,43000.0,47.4615,47.5808,47.4615,47.5306,43000.0
2010-08-02 14:40:00,75.68,75.71,75.64,75.68,31600.0,47.5368,47.5557,47.5117,47.5368,31600.0
2010-08-02 14:45:00,75.69,75.7,75.61,75.62,23400.0,47.5431,47.5494,47.4929,47.4992,23400.0
2010-08-02 14:50:00,75.62,75.69,75.62,75.68,23000.0,47.4992,47.5431,47.4992,47.5368,23000.0
2010-08-02 14:55:00,75.68,75.72,75.67,75.68,19500.0,47.5368,47.562,47.5306,47.5368,19500.0
2010-08-02 15:00:00,75.68,75.73,75.63,75.65,15500.0,47.5368,47.5683,47.5054,47.518,15500.0
2010-08-02 15:05:00,75.65,75.76,75.62,75.75,23400.0,47.518,47.5871,47.4992,47.5808,23400.0
2010-08-02 15:10:00,75.75,75.78,75.7,75.73,21500.0,47.5808,47.5997,47.5494,47.5683,21500.0
2010-08-02 15:15:00,75.75,75.78,75.69,75.71,28500.0,47.5808,47.5997,47.5431,47.5557,28500.0
2010-08-02 15:20:00,75.71,75.72,75.67,75.71,32300.0,47.5557,47.562,47.5306,47.5557,32300.0
2010-08-02 15:25:00,75.73,75.73,75.68,75.68,35100.0,47.5683,47.5683,47.5368,47.5368,35100.0
2010-08-02 15:30:00,75.69,75.86,75.68,75.85,48000.0,47.5431,47.6499,47.5368,47.6436,48000.0
2010-08-02 15:35:00,75.85,75.94,75.81,75.82,31500.0,47.6436,47.7002,47.6185,47.6248,31500.0
2010-08-02 15:40:00,75.82,75.91,75.76,75.9,29200.0,47.6248,47.6813,47.5871,47.675,29200.0
2010-08-02 15:45:00,75.9,75.92,75.79,75.82,33500.0,47.675,47.6876,47.6059,47.6248,33500.0
2010-08-02 15:50:00,75.81,75.94,75.76,75.94,34900.0,47.6185,47.7002,47.5871,47.7002,34900.0
2010-08-02 15:55:00,75.92,75.97,75.88,75.92,108300.0,47.6876,47.719,47.6625,47.6876,108300.0
2010-08-03 09:30:00,75.81,75.81,75.43,75.66,20100.0,47.6185,47.6185,47.3798,47.5243,20100.0
2010-08-03 09:35:00,75.68,75.71,75.4,75.6,66800.0,47.5368,47.5557,47.361,47.4866,66800.0
2010-08-03 09:40:00,75.59,75.61,75.4,75.42,31500.0,47.4803,47.4929,47.361,47.3735,31500.0
2010-08-03 09:45:00,75.41,75.54,75.35,75.51,27900.0,47.3672,47.4489,47.3296,47.4301,27900.0
2010-08-03 09:50:00,75.5,75.58,75.46,75.52,17800.0,47.4238,47.474,47.3987,47.4363,17800.0
2010-08-03 09:55:00,75.5,75.65,75.49,75.51,19100.0,47.4238,47.518,47.4175,47.4301,19100.0
2010-08-03 10:00:00,75.5,75.59,75.28,75.49,42200.0,47.4238,47.4803,47.2856,47.4175,42200.0
2010-08-03 10:05:00,75.47,75.52,75.42,75.48,36600.0,47.4049,47.4363,47.3735,47.4112,36600.0
2010-08-03 10:10:00,75.44,75.45,75.27,75.3,22600.0,47.3861,47.3924,47.2793,47.2982,22600.0
2010-08-03 10:15:00,75.29,75.46,75.28,75.39,14800.0,47.2919,47.3987,47.2856,47.3547,14800.0
2010-08-03 10:20:00,75.4,75.5,75.36,75.41,9100.0,47.361,47.4238,47.3358,47.3672,9100.0
2010-08-03 10:25:00,75.38,75.42,75.36,75.36,17900.0,47.3484,47.3735,47.3358,47.3358,17900.0
2010-08-03 10:30:00,75.37,75.5,75.35,75.44,32700.0,47.3421,47.4238,47.3296,47.3861,32700.0
2010-08-03 10:35:00,75.46,75.53,75.41,75.5,14800.0,47.3987,47.4426,47.3672,47.4238,14800.0
2010-08-03 10:40:00,75.5,75.52,75.47,75.5,15100.0,47.4238,47.4363,47.4049,47.4238,15100.0
2010-08-03 10:45:00,75.49,75.52,75.46,75.5,22400.0,47.4175,47.4363,47.3987,47.4238,22400.0
2010-08-03 10:50:00,75.48,75.51,75.44,75.45,15200.0,47.4112,47.4301,47.3861,47.3924,15200.0
2010-08-03 10:55:00,75.44,75.57,75.43,75.57,12400.0,47.3861,47.4678,47.3798,47.4678,12400.0
2010-08-03 11:00:00,75.56,75.6,75.54,75.6,14200.0,47.4615,47.4866,47.4489,47.4866,14200.0
2010-08-03 11:05:00,75.6,75.6,75.52,75.53,15200.0,47.4866,47.4866,47.4363,47.4426,15200.0
2010-08-03 11:10:00,75.52,75.53,75.47,75.49,24300.0,47.4363,47.4426,47.4049,47.4175,24300.0
2010-08-03 11:15:00,75.48,75.54,75.46,75.51,17100.0,47.4112,47.4489,47.3987,47.4301,17100.0
2010-08-03 11:20:00,75.5,75.54,75.43,75.45,24100.0,47.4238,47.4489,47.3798,47.3924,24100.0
2010-08-03 11:25:00,75.44,75.5,75.4,75.5,15900.0,47.3861,47.4238,47.361,47.4238,15900.0
2010-08-03 11:30:00,75.51,75.59,75.47,75.59,42700.0,47.4301,47.4803,47.4049,47.4803,42700.0
2010-08-03 11:35:00,75.59,75.66,75.57,75.65,17400.0,47.4803,47.5243,47.4678,47.518,17400.0
2010-08-03 11:40:00,75.67,75.72,75.63,75.65,30200.0,47.5306,47.562,47.5054,47.518,30200.0
2010-08-03 11:45:00,75.65,75.67,75.56,75.58,11600.0,47.518,47.5306,47.4615,47.474,11600.0
2010-08-03 11:50:00,75.57,75.61,75.54,75.54,8900.0,47.4678,47.4929,47.4489,47.4489,8900.0
2010-08-03 11:55:00,75.55,75.58,75.53,75.58,9100.0,47.4552,47.474,47.4426,47.474,9100.0
2010-08-03 12:00:00,75.59,75.61,75.51,75.51,18900.0,47.4803,47.4929,47.4301,47.4301,18900.0
2010-08-03 12:05:00,75.52,75.53,75.47,75.49,3600.0,47.4363,47.4426,47.4049,47.4175,3600.0
2010-08-03 12:10:00,75.49,75.53,75.46,75.52,11100.0,47.4175,47.4426,47.3987,47.4363,11100.0
2010-08-03 12:15:00,75.52,75.57,75.46,75.46,17700.0,47.4363,47.4678,47.3987,47.3987,17700.0
2010-08-03 12:20:00,75.47,75.56,75.46,75.55,6300.0,47.4049,47.4615,47.3987,47.4552,6300.0
2010-08-03 12:25:00,75.55,75.56,75.46,75.49,17300.0,47.4552,47.4615,47.3987,47.4175,17300.0
2010-08-03 12:30:00,75.49,75.57,75.47,75.55,12500.0,47.4175,47.4678,47.4049,47.4552,12500.0
2010-08-03 12:35:00,75.54,75.6,75.53,75.6,15500.0,47.4489,47.4866,47.4426,47.4866,15500.0
2010-08-03 12:40:00,75.59,75.59,75.52,75.53,9300.0,47.4803,47.4803,47.4363,47.4426,9300.0
2010-08-03 12:45:00,75.54,75.56,75.46,75.52,43000.0,47.4489,47.4615,47.3987,47.4363,43000.0
2010-08-03 12:50:00,75.52,75.59,75.51,75.59,16200.0,47.4363,47.4803,47.4301,47.4803,16200.0
2010-08-03 12:55:00,75.58,75.63,75.55,75.55,10900.0,47.474,47.5054,47.4552,47.4552,10900.0
2010-08-03 13:00:00,75.55,75.59,75.47,75.53,18700.0,47.4552,47.4803,47.4049,47.4426,18700.0
2010-08-03 13:05:00,75.53,75.53,75.47,75.48,19600.0,47.4426,47.4426,47.4049,47.4112,19600.0
2010-08-03 13:10:00,75.46,75.5,75.45,75.48,9000.0,47.3987,47.4238,47.3924,47.4112,9000.0
2010-08-03 13:15:00,75.5,75.55,75.46,75.51,8400.0,47.4238,47.4552,47.3987,47.4301,8400.0
2010-08-03 13:20:00,75.53,75.55,75.47,75.49,25100.0,47.4426,47.4552,47.4049,47.4175,25100.0
2010-08-03 13:25:00,75.51,75.59,75.48,75.5,39100.0,47.4301,47.4803,47.4112,47.4238,39100.0
2010-08-03 13:30:00,75.5,75.56,75.48,75.55,15700.0,47.4238,47.4615,47.4112,47.4552,15700.0
2010-08-03 13:35:00,75.56,75.58,75.52,75.57,14000.0,47.4615,47.474,47.4363,47.4678,14000.0
2010-08-03 13:40:00,75.56,75.58,75.54,75.54,6300.0,47.4615,47.474,47.4489,47.4489,6300.0
2010-08-03 13:45:00,75.55,75.57,75.51,75.51,15800.0,47.4552,47.4678,47.4301,47.4301,15800.0
2010-08-03 13:50:00,75.51,75.55,75.48,75.54,20100.0,47.4301,47.4552,47.4112,47.4489,20100.0
2010-08-03 13:55:00,75.53,75.53,75.42,75.45,48200.0,47.4426,47.4426,47.3735,47.3924,48200.0
2010-08-03 14:00:00,75.45,75.5,75.44,75.49,11900.0,47.3924,47.4238,47.3861,47.4175,11900.0
2010-08-03 14:05:00,75.49,75.49,75.44,75.47,29300.0,47.4175,47.4175,47.3861,47.4049,29300.0
2010-08-03 14:10:00,75.48,75.52,75.45,75.48,9600.0,47.4112,47.4363,47.3924,47.4112,9600.0
2010-08-03 14:15:00,75.48,75.56,75.46,75.49,40700.0,47.4112,47.4615,47.3987,47.4175,40700.0
2010-08-03 14:20:00,75.5,75.52,75.45,75.47,22400.0,47.4238,47.4363,47.3924,47.4049,22400.0
2010-08-03 14:25:00,75.47,75.55,75.47,75.55,15000.0,47.4049,47.4552,47.4049,47.4552,15000.0
2010-08-03 14:30:00,75.56,75.57,75.51,75.52,14400.0,47.4615,47.4678,47.4301,47.4363,14400.0
2010-08-03 14:35:00,75.54,75.59,75.5,75.56,31400.0,47.4489,47.4803,47.4238,47.4615,31400.0
2010-08-03 14:40:00,75.57,75.58,75.44,75.46,26300.0,47.4678,47.474,47.3861,47.3987,26300.0
2010-08-03 14:45:00,75.47,75.51,75.44,75.48,11200.0,47.4049,47.4301,47.3861,47.4112,11200.0
2010-08-03 14:50:00,75.47,75.51,75.43,75.49,13800.0,47.4049,47.4301,47.3798,47.4175,13800.0
2010-08-03 14:55:00,75.49,75.54,75.47,75.5,11500.0,47.4175,47.4489,47.4049,47.4238,11500.0
2010-08-03 15:00:00,75.5,75.51,75.44,75.48,18600.0,47.4238,47.4301,47.3861,47.4112,18600.0
2010-08-03 15:05:00,75.49,75.5,75.45,75.46,20100.0,47.4175,47.4238,47.3924,47.3987,20100.0
2010-08-03 15:10:00,75.46,75.55,75.46,75.51,18200.0,47.3987,47.4552,47.3987,47.4301,18200.0
2010-08-03 15:15:00,75.5,75.51,75.44,75.46,17700.0,47.4238,47.4301,47.3861,47.3987,17700.0
2010-08-03 15:20:00,75.45,75.48,75.42,75.46,29100.0,47.3924,47.4112,47.3735,47.3987,29100.0
2010-08-03 15:25:00,75.46,75.48,75.43,75.43,29900.0,47.3987,47.4112,47.3798,47.3798,29900.0
2010-08-03 15:30:00,75.44,75.5,75.43,75.45,27500.0,47.3861,47.4238,47.3798,47.3924,27500.0
2010-08-03 15:35:00,75.46,75.46,75.4,75.4,23800.0,47.3987,47.3987,47.361,47.361,23800.0
2010-08-03 15:40:00,75.39,75.45,75.35,75.38,24500.0,47.3547,47.3924,47.3296,47.3484,24500.0
2010-08-03 15:45:00,75.39,75.44,75.36,75.43,49700.0,47.3547,47.3861,47.3358,47.3798,49700.0
2010-08-03 15:50:00,75.45,75.45,75.36,75.37,36700.0,47.3924,47.3924,47.3358,47.3421,36700.0
2010-08-03 15:55:00,75.37,75.43,75.37,75.41,84800.0,47.3421,47.3798,47.3421,47.3672,84800.0
2010-08-04 09:30:00,75.59,75.59,75.15,75.15,27800.0,47.4803,47.4803,47.2039,47.2039,27800.0
2010-08-04 09:35:00,75.16,75.18,75.0,75.0,141200.0,47.2102,47.2228,47.1097,47.1097,141200.0
2010-08-04 09:40:00,75.02,75.02,74.93,74.99,50500.0,47.1223,47.1223,47.0657,47.1034,50500.0
2010-08-04 09:45:00,74.99,75.06,74.95,75.05,26700.0,47.1034,47.1474,47.0783,47.1411,26700.0
2010-08-04 09:50:00,75.05,75.07,74.98,75.05,24900.0,47.1411,47.1537,47.0972,47.1411,24900.0
2010-08-04 09:55:00,75.05,75.08,75.0,75.07,37000.0,47.1411,47.16,47.1097,47.1537,37000.0
2010-08-04 10:00:00,75.07,75.23,75.06,75.11,62100.0,47.1537,47.2542,47.1474,47.1788,62100.0
2010-08-04 10:05:00,75.1,75.17,75.05,75.05,36200.0,47.1725,47.2165,47.1411,47.1411,36200.0
2010-08-04 10:10:00,75.04,75.18,75.02,75.16,73700.0,47.1348,47.2228,47.1223,47.2102,73700.0
2010-08-04 10:15:00,75.18,75.2,75.02,75.02,41400.0,47.2228,47.2353,47.1223,47.1223,41400.0
2010-08-04 10:20:00,75.02,75.11,75.02,75.11,24000.0,47.1223,47.1788,47.1223,47.1788,24000.0
2010-08-04 10:25:00,75.11,75.13,75.05,75.08,17800.0,47.1788,47.1914,47.1411,47.16,17800.0
2010-08-04 10:30:00,75.1,75.11,75.06,75.08,18400.0,47.1725,47.1788,47.1474,47.16,18400.0
2010-08-04 10:35:00,75.1,75.1,75.02,75.05,25100.0,47.1725,47.1725,47.1223,47.1411,25100.0
2010-08-04 10:40:00,75.06,75.08,74.96,75.01,39000.0,47.1474,47.16,47.0846,47.116,39000.0
2010-08-04 10:45:00,75.01,75.06,75.0,75.04,31600.0,47.116,47.1474,47.1097,47.1348,31600.0
2010-08-04 10:50:00,75.01,75.09,75.01,75.09,21800.0,47.116,47.1662,47.116,47.1662,21800.0
2010-08-04 10:55:00,75.09,75.14,75.03,75.07,38800.0,47.1662,47.1977,47.1286,47.1537,38800.0
2010-08-04 11:00:00,75.07,75.11,75.0,75.06,35800.0,47.1537,47.1788,47.1097,47.1474,35800.0
2010-08-04 11:05:00,75.05,75.11,75.02,75.06,33000.0,47.1411,47.1788,47.1223,47.1474,33000.0
2010-08-04 11:10:00,75.07,75.08,75.04,75.07,11500.0,47.1537,47.16,47.1348,47.1537,11500.0
2010-08-04 11:15:00,75.07,75.08,74.98,74.98,24000.0,47.1537,47.16,47.0972,47.0972,24000.0
2010-08-04 11:20:00,74.99,75.03,74.96,75.01,16800.0,47.1034,47.1286,47.0846,47.116,16800.0
2010-08-04 11:25:00,75.01,75.03,74.95,74.97,18200.0,47.116,47.1286,47.0783,47.0909,18200.0
2010-08-04 11:30:00,74.97,75.01,74.97,75.01,21500.0,47.0909,47.116,47.0909,47.116,21500.0
2010-08-04 11:35:00,75.0,75.03,74.93,74.93,16200.0,47.1097,47.1286,47.0657,47.0657,16200.0
2010-08-04 11:40:00,74.94,75.02,74.91,75.02,15700.0,47.072,47.1223,47.0532,47.1223,15700.0
2010-08-04 11:45:00,75.02,75.07,75.02,75.07,14000.0,47.1223,47.1537,47.1223,47.1537,14000.0
2010-08-04 11:50:00,75.08,75.08,75.02,75.02,28900.0,47.16,47.16,47.1223,47.1223,28900.0
2010-08-04 11:55:00,75.02,75.02,74.96,74.97,16100.0,47.1223,47.1223,47.0846,47.0909,16100.0
2010-08-04 12:00:00,74.96,75.01,74.95,74.95,29600.0,47.0846,47.116,47.0783,47.0783,29600.0
2010-08-04 12:05:00,74.97,75.04,74.95,75.03,12800.0,47.0909,47.1348,47.0783,47.1286,12800.0
2010-08-04 12:10:00,75.04,75.12,75.02,75.11,20000.0,47.1348,47.1851,47.1223,47.1788,20000.0
2010-08-04 12:15:00,75.11,75.15,75.09,75.15,12200.0,47.1788,47.2039,47.1662,47.2039,12200.0
2010-08-04 12:20:00,75.15,75.23,75.15,75.23,31900.0,47.2039,47.2542,47.2039,47.2542,31900.0
2010-08-04 12:25:00,75.21,75.23,75.18,75.18,5800.0,47.2416,47.2542,47.2228,47.2228,5800.0
2010-08-04 12:30:00,75.18,75.2,75.14,75.17,17400.0,47.2228,47.2353,47.1977,47.2165,17400.0
2010-08-04 12:35:00,75.17,75.17,74.94,74.99,79500.0,47.2165,47.2165,47.072,47.1034,79500.0
2010-08-04 12:40:00,74.99,75.05,74.97,75.05,9200.0,47.1034,47.1411,47.0909,47.1411,9200.0
2010-08-04 12:45:00,75.05,75.1,75.05,75.09,9000.0,47.1411,47.1725,47.1411,47.1662,9000.0
2010-08-04 12:50:00,75.08,75.1,75.04,75.05,11800.0,47.16,47.1725,47.1348,47.1411,11800.0
2010-08-04 12:55:00,75.06,75.09,75.0,75.06,14700.0,47.1474,47.1662,47.1097,47.1474,14700.0
2010-08-04 13:00:00,75.08,75.16,75.08,75.13,8600.0,47.16,47.2102,47.16,47.1914,8600.0
2010-08-04 13:05:00,75.11,75.12,75.03,75.06,13000.0,47.1788,47.1851,47.1286,47.1474,13000.0
2010-08-04 13:10:00,75.05,75.09,75.01,75.09,14000.0,47.1411,47.1662,47.116,47.1662,14000.0
2010-08-04 13:15:00,75.09,75.12,75.04,75.08,7100.0,47.1662,47.1851,47.1348,47.16,7100.0
2010-08-04 13:20:00,75.07,75.11,75.0,75.0,10600.0,47.1537,47.1788,47.1097,47.1097,10600.0
2010-08-04 13:25:00,75.01,75.06,75.01,75.05,11000.0,47.116,47.1474,47.116,47.1411,11000.0
2010-08-04 13:30:00,75.06,75.1,75.01,75.09,12800.0,47.1474,47.1725,47.116,47.1662,12800.0
2010-08-04 13:35:00,75.1,75.17,75.09,75.12,18900.0,47.1725,47.2165,47.1662,47.1851,18900.0
2010-08-04 13:40:00,75.13,75.14,75.09,75.1,12000.0,47.1914,47.1977,47.1662,47.1725,12000.0
2010-08-04 13:45:00,75.12,75.15,75.1,75.15,5700.0,47.1851,47.2039,47.1725,47.2039,5700.0
2010-08-04 13:50:00,75.13,75.17,75.13,75.15,11100.0,47.1914,47.2165,47.1914,47.2039,11100.0
2010-08-04 13:55:00,75.16,75.17,75.07,75.17,18400.0,47.2102,47.2165,47.1537,47.2165,18400.0
2010-08-04 14:00:00,75.17,75.2,75.11,75.18,41200.0,47.2165,47.2353,47.1788,47.2228,41200.0
2010-08-04 14:05:00,75.18,75.21,75.15,75.19,9300.0,47.2228,47.2416,47.2039,47.2291,9300.0
2010-08-04 14:10:00,75.19,75.22,75.16,75.17,19700.0,47.2291,47.2479,47.2102,47.2165,19700.0
2010-08-04 14:15:00,75.17,75.19,75.12,75.13,11600.0,47.2165,47.2291,47.1851,47.1914,11600.0
2010-08-04 14:20:00,75.12,75.14,75.1,75.14,17500.0,47.1851,47.1977,47.1725,47.1977,17500.0
2010-08-04 14:25:00,75.14,75.14,75.07,75.12,25500.0,47.1977,47.1977,47.1537,47.1851,25500.0
2010-08-04 14:30:00,75.13,75.13,75.06,75.06,11700.0,47.1914,47.1914,47.1474,47.1474,11700.0
2010-08-04 14:35:00,75.06,75.16,75.06,75.11,13400.0,47.1474,47.2102,47.1474,47.1788,13400.0
2010-08-04 14:40:00,75.1,75.18,75.1,75.18,23400.0,47.1725,47.2228,47.1725,47.2228,23400.0
2010-08-04 14:45:00,75.15,75.17,75.1,75.1,37600.0,47.2039,47.2165,47.1725,47.1725,37600.0
2010-08-04 14:50:00,75.1,75.14,75.08,75.12,36100.0,47.1725,47.1977,47.16,47.1851,36100.0
2010-08-04 14:55:00,75.13,75.2,75.1,75.15,78200.0,47.1914,47.2353,47.1725,47.2039,78200.0
2010-08-04 15:00:00,75.14,75.17,75.11,75.16,13500.0,47.1977,47.2165,47.1788,47.2102,13500.0
2010-08-04 15:05:00,75.17,75.18,75.12,75.17,23900.0,47.2165,47.2228,47.1851,47.2165,23900.0
2010-08-04 15:10:00,75.16,75.2,75.09,75.11,55300.0,47.2102,47.2353,47.1662,47.1788,55300.0
2010-08-04 15:15:00,75.11,75.19,75.09,75.17,53100.0,47.1788,47.2291,47.1662,47.2165,53100.0
2010-08-04 15:20:00,75.16,75.2,75.16,75.19,32400.0,47.2102,47.2353,47.2102,47.2291,32400.0
2010-08-04 15:25:00,75.19,75.22,75.15,75.19,35200.0,47.2291,47.2479,47.2039,47.2291,35200.0
2010-08-04 15:30:00,75.18,75.23,75.16,75.19,61900.0,47.2228,47.2542,47.2102,47.2291,61900.0
2010-08-04 15:35:00,75.2,75.2,75.14,75.15,34300.0,47.2353,47.2353,47.1977,47.2039,34300.0
2010-08-04 15:40:00,75.15,75.17,75.09,75.15,39200.0,47.2039,47.2165,47.1662,47.2039,39200.0
2010-08-04 15:45:00,75.16,75.19,75.1,75.13,131500.0,47.2102,47.2291,47.1725,47.1914,131500.0
2010-08-04 15:50:00,75.13,75.14,75.05,75.11,53100.0,47.1914,47.1977,47.1411,47.1788,53100.0
2010-08-04 15:55:00,75.11,75.14,75.01,75.03,174500.0,47.1788,47.1977,47.116,47.1286,174500.0
2010-08-05 09:30:00,74.5,74.81,74.25,74.69,88700.0,46.7957,46.9904,46.6386,46.915,88700.0
2010-08-05 09:35:00,74.69,75.68,74.66,74.9,106300.0,46.915,47.5368,46.8962,47.0469,106300.0
2010-08-05 09:40:00,74.85,74.92,74.69,74.71,42200.0,47.0155,47.0595,46.915,46.9276,42200.0
2010-08-05 09:45:00,74.71,74.72,74.47,74.5,51200.0,46.9276,46.9338,46.7768,46.7957,51200.0
2010-08-05 09:50:00,74.52,74.6,74.45,74.52,21300.0,46.8082,46.8585,46.7642,46.8082,21300.0
2010-08-05 09:55:00,74.52,74.69,74.5,74.6,21900.0,46.8082,46.915,46.7957,46.8585,21900.0
2010-08-05 10:00:00,74.59,74.85,74.57,74.82,33900.0,46.8522,47.0155,46.8396,46.9967,33900.0
2010-08-05 10:05:00,74.82,74.82,74.65,74.65,43400.0,46.9967,46.9967,46.8899,46.8899,43400.0
2010-08-05 10:10:00,74.67,74.83,74.67,74.8,22700.0,46.9024,47.0029,46.9024,46.9841,22700.0
2010-08-05 10:15:00,74.81,74.86,74.76,74.76,24600.0,46.9904,47.0218,46.959,46.959,24600.0
2010-08-05 10:20:00,74.76,74.81,74.66,74.73,41800.0,46.959,46.9904,46.8962,46.9401,41800.0
2010-08-05 10:25:00,74.75,74.87,74.72,74.86,90000.0,46.9527,47.0281,46.9338,47.0218,90000.0
2010-08-05 10:30:00,74.87,74.93,74.83,74.9,33500.0,47.0281,47.0657,47.0029,47.0469,33500.0
2010-08-05 10:35:00,74.9,74.97,74.88,74.92,27600.0,47.0469,47.0909,47.0343,47.0595,27600.0
2010-08-05 10:40:00,74.92,74.97,74.85,74.85,33700.0,47.0595,47.0909,47.0155,47.0155,33700.0
2010-08-05 10:45:00,74.87,74.92,74.83,74.84,20600.0,47.0281,47.0595,47.0029,47.0092,20600.0
2010-08-05 10:50:00,74.83,74.85,74.75,74.82,32900.0,47.0029,47.0155,46.9527,46.9967,32900.0
2010-08-05 10:55:00,74.82,74.83,74.64,74.68,36700.0,46.9967,47.0029,46.8836,46.9087,36700.0
2010-08-05 11:00:00,74.68,74.76,74.67,74.71,18600.0,46.9087,46.959,46.9024,46.9276,18600.0
2010-08-05 11:05:00,74.71,74.71,74.59,74.67,34800.0,46.9276,46.9276,46.8522,46.9024,34800.0
2010-08-05 11:10:00,74.66,74.74,74.63,74.73,18700.0,46.8962,46.9464,46.8773,46.9401,18700.0
2010-08-05 11:15:00,74.74,74.8,74.73,74.78,20200.0,46.9464,46.9841,46.9401,46.9715,20200.0
2010-08-05 11:20:00,74.78,74.8,74.75,74.78,20000.0,46.9715,46.9841,46.9527,46.9715,20000.0
2010-08-05 11:25:00,74.78,74.83,74.73,74.78,44500.0,46.9715,47.0029,46.9401,46.9715,44500.0
2010-08-05 11:30:00,74.79,74.8,74.75,74.77,50300.0,46.9778,46.9841,46.9527,46.9652,50300.0
2010-08-05 11:35:00,74.76,74.8,74.74,74.8,19000.0,46.959,46.9841,46.9464,46.9841,19000.0
2010-08-05 11:40:00,74.8,74.82,74.77,74.78,21600.0,46.9841,46.9967,46.9652,46.9715,21600.0
2010-08-05 11:45:00,74.77,74.82,74.76,74.78,13800.0,46.9652,46.9967,46.959,46.9715,13800.0
2010-08-05 11:50:00,74.8,74.9,74.78,74.9,15300.0,46.9841,47.0469,46.9715,47.0469,15300.0
2010-08-05 11:55:00,74.9,74.9,74.78,74.8,20700.0,47.0469,47.0469,46.9715,46.9841,20700.0
2010-08-05 12:00:00,74.8,74.97,74.78,74.96,12100.0,46.9841,47.0909,46.9715,47.0846,12100.0
2010-08-05 12:05:00,74.95,75.02,74.95,74.98,16300.0,47.0783,47.1223,47.0783,47.0972,16300.0
2010-08-05 12:10:00,74.99,75.02,74.95,74.97,12100.0,47.1034,47.1223,47.0783,47.0909,12100.0
2010-08-05 12:15:00,74.97,75.0,74.9,74.91,14800.0,47.0909,47.1097,47.0469,47.0532,14800.0
2010-08-05 12:20:00,74.91,74.92,74.8,74.83,29600.0,47.0532,47.0595,46.9841,47.0029,29600.0
2010-08-05 12:25:00,74.84,74.9,74.82,74.87,11200.0,47.0092,47.0469,46.9967,47.0281,11200.0
2010-08-05 12:30:00,74.88,74.91,74.84,74.89,14500.0,47.0343,47.0532,47.0092,47.0406,14500.0
2010-08-05 12:35:00,74.87,74.89,74.83,74.84,10300.0,47.0281,47.0406,47.0029,47.0092,10300.0
2010-08-05 12:40:00,74.83,74.88,74.83,74.85,12300.0,47.0029,47.0343,47.0029,47.0155,12300.0
2010-08-05 12:45:00,74.86,74.88,74.83,74.84,11800.0,47.0218,47.0343,47.0029,47.0092,11800.0
2010-08-05 12:50:00,74.85,74.86,74.81,74.81,9800.0,47.0155,47.0218,46.9904,46.9904,9800.0
2010-08-05 12:55:00,74.81,74.84,74.81,74.81,10800.0,46.9904,47.0092,46.9904,46.9904,10800.0
2010-08-05 13:00:00,74.81,74.83,74.81,74.81,16500.0,46.9904,47.0029,46.9904,46.9904,16500.0
2010-08-05 13:05:00,74.8,74.81,74.76,74.8,21600.0,46.9841,46.9904,46.959,46.9841,21600.0
2010-08-05 13:10:00,74.8,74.82,74.75,74.75,20800.0,46.9841,46.9967,46.9527,46.9527,20800.0
2010-08-05 13:15:00,74.75,74.8,74.75,74.79,14700.0,46.9527,46.9841,46.9527,46.9778,14700.0
2010-08-05 13:20:00,74.8,74.8,74.74,74.78,18400.0,46.9841,46.9841,46.9464,46.9715,18400.0
2010-08-05 13:25:00,74.79,74.82,74.78,74.8,18600.0,46.9778,46.9967,46.9715,46.9841,18600.0
2010-08-05 13:30:00,74.79,74.81,74.74,74.75,74200.0,46.9778,46.9904,46.9464,46.9527,74200.0
2010-08-05 13:35:00,74.76,74.8,74.76,74.76,12600.0,46.959,46.9841,46.959,46.959,12600.0
2010-08-05 13:40:00,74.78,74.81,74.77,74.79,12400.0,46.9715,46.9904,46.9652,46.9778,12400.0
2010-08-05 13:45:00,74.78,74.81,74.78,74.78,21400.0,46.9715,46.9904,46.9715,46.9715,21400.0
2010-08-05 13:50:00,74.8,74.81,74.74,74.79,24100.0,46.9841,46.9904,46.9464,46.9778,24100.0
2010-08-05 13:55:00,74.8,74.81,74.77,74.8,25200.0,46.9841,46.9904,46.9652,46.9841,25200.0
2010-08-05 14:00:00,74.8,74.81,74.78,74.79,18200.0,46.9841,46.9904,46.9715,46.9778,18200.0
2010-08-05 14:05:00,74.8,74.82,74.76,74.79,19400.0,46.9841,46.9967,46.959,46.9778,19400.0
2010-08-05 14:10:00,74.8,74.81,74.79,74.79,15000.0,46.9841,46.9904,46.9778,46.9778,15000.0
2010-08-05 14:15:00,74.8,74.8,74.77,74.77,36200.0,46.9841,46.9841,46.9652,46.9652,36200.0
2010-08-05 14:20:00,74.77,74.8,74.77,74.78,8400.0,46.9652,46.9841,46.9652,46.9715,8400.0
2010-08-05 14:25:00,74.78,74.81,74.77,74.77,22100.0,46.9715,46.9904,46.9652,46.9652,22100.0
2010-08-05 14:30:00,74.78,74.8,74.78,74.79,12600.0,46.9715,46.9841,46.9715,46.9778,12600.0
2010-08-05 14:35:00,74.8,74.8,74.76,74.77,28300.0,46.9841,46.9841,46.959,46.9652,28300.0
2010-08-05 14:40:00,74.77,74.8,74.74,74.79,17300.0,46.9652,46.9841,46.9464,46.9778,17300.0
2010-08-05 14:45:00,74.79,74.8,74.78,74.79,78700.0,46.9778,46.9841,46.9715,46.9778,78700.0
2010-08-05 14:50:00,74.79,74.81,74.78,74.8,53200.0,46.9778,46.9904,46.9715,46.9841,53200.0
2010-08-05 14:55:00,74.8,74.82,74.79,74.79,48500.0,46.9841,46.9967,46.9778,46.9778,48500.0
2010-08-05 15:00:00,74.79,74.83,74.78,74.8,79700.0,46.9778,47.0029,46.9715,46.9841,79700.0
2010-08-05 15:05:00,74.79,74.81,74.77,74.79,23700.0,46.9778,46.9904,46.9652,46.9778,23700.0
2010-08-05 15:10:00,74.79,74.83,74.78,74.8,55500.0,46.9778,47.0029,46.9715,46.9841,55500.0
2010-08-05 15:15:00,74.8,74.84,74.78,74.82,32700.0,46.9841,47.0092,46.9715,46.9967,32700.0
2010-08-05 15:20:00,74.82,74.84,74.8,74.8,40300.0,46.9967,47.0092,46.9841,46.9841,40300.0
2010-08-05 15:25:00,74.79,74.81,74.78,74.8,25500.0,46.9778,46.9904,46.9715,46.9841,25500.0
2010-08-05 15:30:00,74.8,74.83,74.79,74.8,53900.0,46.9841,47.0029,46.9778,46.9841,53900.0
2010-08-05 15:35:00,74.79,74.92,74.79,74.91,40100.0,46.9778,47.0595,46.9778,47.0532,40100.0
2010-08-05 15:40:00,74.91,74.92,74.85,74.88,76000.0,47.0532,47.0595,47.0155,47.0343,76000.0
2010-08-05 15:45:00,74.88,74.9,74.84,74.86,65200.0,47.0343,47.0469,47.0092,47.0218,65200.0
2010-08-05 15:50:00,74.85,74.89,74.8,74.89,62500.0,47.0155,47.0406,46.9841,47.0406,62500.0
2010-08-05 15:55:00,74.89,75.03,74.88,75.02,151800.0,47.0406,47.1286,47.0343,47.1223,151800.0
2010-08-06 09:30:00,74.4,74.85,74.39,74.85,20300.0,46.7328,47.0155,46.7266,47.0155,20300.0
2010-08-06 09:35:00,74.9,74.97,74.8,74.8,18400.0,47.0469,47.0909,46.9841,46.9841,18400.0
2010-08-06 09:40:00,74.83,75.04,74.73,74.8,15600.0,47.0029,47.1348,46.9401,46.9841,15600.0
2010-08-06 09:45:00,74.83,75.02,74.82,74.85,13000.0,47.0029,47.1223,46.9967,47.0155,13000.0
2010-08-06 09:50:00,74.85,74.95,74.8,74.85,14800.0,47.0155,47.0783,46.9841,47.0155,14800.0
2010-08-06 09:55:00,74.83,74.93,74.8,74.92,10500.0,47.0029,47.0657,46.9841,47.0595,10500.0
2010-08-06 10:00:00,74.92,74.96,74.78,74.78,16000.0,47.0595,47.0846,46.9715,46.9715,16000.0
2010-08-06 10:05:00,74.8,74.84,74.71,74.76,15200.0,46.9841,47.0092,46.9276,46.959,15200.0
2010-08-06 10:10:00,74.76,74.89,74.7,74.84,25100.0,46.959,47.0406,46.9213,47.0092,25100.0
2010-08-06 10:15:00,74.84,74.92,74.79,74.83,15700.0,47.0092,47.0595,46.9778,47.0029,15700.0
2010-08-06 10:20:00,74.82,74.85,74.74,74.84,17500.0,46.9967,47.0155,46.9464,47.0092,17500.0
2010-08-06 10:25:00,74.84,74.92,74.77,74.89,14200.0,47.0092,47.0595,46.9652,47.0406,14200.0
2010-08-06 10:30:00,74.89,74.93,74.8,74.86,17000.0,47.0406,47.0657,46.9841,47.0218,17000.0
2010-08-06 10:35:00,74.88,74.88,74.73,74.73,12900.0,47.0343,47.0343,46.9401,46.9401,12900.0
2010-08-06 10:40:00,74.72,74.72,74.51,74.58,26900.0,46.9338,46.9338,46.8019,46.8459,26900.0
2010-08-06 10:45:00,74.58,74.58,74.38,74.41,23000.0,46.8459,46.8459,46.7203,46.7391,23000.0
2010-08-06 10:50:00,74.41,74.45,74.35,74.37,21000.0,46.7391,46.7642,46.7014,46.714,21000.0
2010-08-06 10:55:00,74.38,74.46,74.23,74.25,20900.0,46.7203,46.7705,46.6261,46.6386,20900.0
2010-08-06 11:00:00,74.24,74.33,74.22,74.28,19600.0,46.6323,46.6889,46.6198,46.6575,19600.0
2010-08-06 11:05:00,74.28,74.3,74.2,74.27,19100.0,46.6575,46.67,46.6072,46.6512,19100.0
2010-08-06 11:10:00,74.26,74.38,74.26,74.36,16900.0,46.6449,46.7203,46.6449,46.7077,16900.0
2010-08-06 11:15:00,74.36,74.44,74.35,74.36,16600.0,46.7077,46.758,46.7014,46.7077,16600.0
2010-08-06 11:20:00,74.35,74.43,74.34,74.43,10600.0,46.7014,46.7517,46.6952,46.7517,10600.0
2010-08-06 11:25:00,74.43,74.47,74.36,74.47,9800.0,46.7517,46.7768,46.7077,46.7768,9800.0
2010-08-06 11:30:00,74.46,74.5,74.41,74.45,11900.0,46.7705,46.7957,46.7391,46.7642,11900.0
2010-08-06 11:35:00,74.48,74.59,74.48,74.55,9600.0,46.7831,46.8522,46.7831,46.8271,9600.0
2010-08-06 11:40:00,74.55,74.57,74.5,74.53,10400.0,46.8271,46.8396,46.7957,46.8145,10400.0
2010-08-06 11:45:00,74.51,74.55,74.46,74.5,9300.0,46.8019,46.8271,46.7705,46.7957,9300.0
2010-08-06 11:50:00,74.49,74.59,74.49,74.57,15400.0,46.7894,46.8522,46.7894,46.8396,15400.0
2010-08-06 11:55:00,74.57,74.57,74.44,74.48,9300.0,46.8396,46.8396,46.758,46.7831,9300.0
2010-08-06 12:00:00,74.49,74.49,74.36,74.39,9300.0,46.7894,46.7894,46.7077,46.7266,9300.0
2010-08-06 12:05:00,74.39,74.41,74.33,74.4,9700.0,46.7266,46.7391,46.6889,46.7328,9700.0
2010-08-06 12:10:00,74.39,74.39,74.31,74.37,8600.0,46.7266,46.7266,46.6763,46.714,8600.0
2010-08-06 12:15:00,74.37,74.37,74.31,74.36,18800.0,46.714,46.714,46.6763,46.7077,18800.0
2010-08-06 12:20:00,74.36,74.37,74.28,74.32,11100.0,46.7077,46.714,46.6575,46.6826,11100.0
2010-08-06 12:25:00,74.31,74.32,74.25,74.31,9100.0,46.6763,46.6826,46.6386,46.6763,9100.0
2010-08-06 12:30:00,74.3,74.35,74.29,74.31,7300.0,46.67,46.7014,46.6637,46.6763,7300.0
2010-08-06 12:35:00,74.31,74.37,74.3,74.36,4600.0,46.6763,46.714,46.67,46.7077,4600.0
2010-08-06 12:40:00,74.37,74.4,74.3,74.31,9900.0,46.714,46.7328,46.67,46.6763,9900.0
2010-08-06 12:45:00,74.31,74.37,74.3,74.34,6200.0,46.6763,46.714,46.67,46.6952,6200.0
2010-08-06 12:50:00,74.35,74.41,74.34,74.4,6500.0,46.7014,46.7391,46.6952,46.7328,6500.0
2010-08-06 12:55:00,74.39,74.39,74.29,74.32,10100.0,46.7266,46.7266,46.6637,46.6826,10100.0
2010-08-06 13:00:00,74.33,74.44,74.33,74.39,9300.0,46.6889,46.758,46.6889,46.7266,9300.0
2010-08-06 13:05:00,74.41,74.45,74.36,74.37,7900.0,46.7391,46.7642,46.7077,46.714,7900.0
2010-08-06 13:10:00,74.38,74.39,74.3,74.3,10100.0,46.7203,46.7266,46.67,46.67,10100.0
2010-08-06 13:15:00,74.31,74.35,74.29,74.34,12800.0,46.6763,46.7014,46.6637,46.6952,12800.0
2010-08-06 13:20:00,74.33,74.4,74.32,74.39,9900.0,46.6889,46.7328,46.6826,46.7266,9900.0
2010-08-06 13:25:00,74.37,74.38,74.32,74.37,12600.0,46.714,46.7203,46.6826,46.714,12600.0
2010-08-06 13:30:00,74.38,74.44,74.36,74.37,12100.0,46.7203,46.758,46.7077,46.714,12100.0
2010-08-06 13:35:00,74.37,74.49,74.36,74.43,13500.0,46.714,46.7894,46.7077,46.7517,13500.0
2010-08-06 13:40:00,74.42,74.46,74.41,74.45,10500.0,46.7454,46.7705,46.7391,46.7642,10500.0
2010-08-06 13:45:00,74.47,74.59,74.46,74.52,14400.0,46.7768,46.8522,46.7705,46.8082,14400.0
2010-08-06 13:50:00,74.53,74.54,74.48,74.49,10000.0,46.8145,46.8208,46.7831,46.7894,10000.0
2010-08-06 13:55:00,74.51,74.54,74.49,74.51,8300.0,46.8019,46.8208,46.7894,46.8019,8300.0
2010-08-06 14:00:00,74.5,74.52,74.43,74.5,16300.0,46.7957,46.8082,46.7517,46.7957,16300.0
2010-08-06 14:05:00,74.5,74.58,74.49,74.58,6800.0,46.7957,46.8459,46.7894,46.8459,6800.0
2010-08-06 14:10:00,74.57,74.57,74.46,74.52,12900.0,46.8396,46.8396,46.7705,46.8082,12900.0
2010-08-06 14:15:00,74.5,74.52,74.43,74.45,20000.0,46.7957,46.8082,46.7517,46.7642,20000.0
2010-08-06 14:20:00,74.45,74.48,74.39,74.43,12100.0,46.7642,46.7831,46.7266,46.7517,12100.0
2010-08-06 14:25:00,74.43,74.52,74.43,74.52,10900.0,46.7517,46.8082,46.7517,46.8082,10900.0
2010-08-06 14:30:00,74.52,74.54,74.47,74.48,13600.0,46.8082,46.8208,46.7768,46.7831,13600.0
2010-08-06 14:35:00,74.49,74.5,74.44,74.45,7900.0,46.7894,46.7957,46.758,46.7642,7900.0
2010-08-06 14:40:00,74.45,74.49,74.44,74.47,9000.0,46.7642,46.7894,46.758,46.7768,9000.0
2010-08-06 14:45:00,74.47,74.62,74.45,74.62,26300.0,46.7768,46.871,46.7642,46.871,26300.0
2010-08-06 14:50:00,74.61,74.87,74.61,74.77,33900.0,46.8647,47.0281,46.8647,46.9652,33900.0
2010-08-06 14:55:00,74.76,74.94,74.76,74.89,26400.0,46.959,47.072,46.959,47.0406,26400.0
2010-08-06 15:00:00,74.9,74.96,74.77,74.79,26000.0,47.0469,47.0846,46.9652,46.9778,26000.0
2010-08-06 15:05:00,74.8,74.87,74.8,74.86,15300.0,46.9841,47.0281,46.9841,47.0218,15300.0
2010-08-06 15:10:00,74.88,74.92,74.73,74.81,20300.0,47.0343,47.0595,46.9401,46.9904,20300.0
2010-08-06 15:15:00,74.81,74.9,74.78,74.9,15200.0,46.9904,47.0469,46.9715,47.0469,15200.0
2010-08-06 15:20:00,74.89,74.95,74.87,74.94,17300.0,47.0406,47.0783,47.0281,47.072,17300.0
2010-08-06 15:25:00,74.94,75.06,74.9,74.91,23400.0,47.072,47.1474,47.0469,47.0532,23400.0
2010-08-06 15:30:00,74.92,74.94,74.85,74.93,22400.0,47.0595,47.072,47.0155,47.0657,22400.0
2010-08-06 15:35:00,74.92,74.97,74.89,74.96,25700.0,47.0595,47.0909,47.0406,47.0846,25700.0
2010-08-06 15:40:00,74.96,75.04,74.9,74.99,27800.0,47.0846,47.1348,47.0469,47.1034,27800.0
2010-08-06 15:45:00,74.99,75.04,74.93,75.04,32600.0,47.1034,47.1348,47.0657,47.1348,32600.0
2010-08-06 15:50:00,75.05,75.05,74.9,74.97,39800.0,47.1411,47.1411,47.0469,47.0909,39800.0
2010-08-06 15:55:00,74.97,75.07,74.96,75.04,65100.0,47.0909,47.1537,47.0846,47.1348,65100.0
2010-08-09 09:30:00,75.18,75.64,75.15,75.48,19400.0,47.2228,47.5117,47.2039,47.4112,19400.0
2010-08-09 09:35:00,75.36,75.42,75.22,75.23,7100.0,47.3358,47.3735,47.2479,47.2542,7100.0
2010-08-09 09:40:00,75.21,75.25,75.17,75.18,5500.0,47.2416,47.2667,47.2165,47.2228,5500.0
2010-08-09 09:45:00,75.16,75.3,75.14,75.28,4900.0,47.2102,47.2982,47.1977,47.2856,4900.0
2010-08-09 09:50:00,75.32,75.39,75.27,75.37,9400.0,47.3107,47.3547,47.2793,47.3421,9400.0
2010-08-09 09:55:00,75.36,75.44,75.31,75.39,8300.0,47.3358,47.3861,47.3044,47.3547,8300.0
2010-08-09 10:00:00,75.4,75.42,75.29,75.3,10400.0,47.361,47.3735,47.2919,47.2982,10400.0
2010-08-09 10:05:00,75.31,75.34,75.29,75.33,7000.0,47.3044,47.3233,47.2919,47.317,7000.0
2010-08-09 10:10:00,75.34,75.43,75.31,75.39,12300.0,47.3233,47.3798,47.3044,47.3547,12300.0
2010-08-09 10:15:00,75.39,75.43,75.33,75.33,9900.0,47.3547,47.3798,47.317,47.317,9900.0
2010-08-09 10:20:00,75.33,75.44,75.29,75.39,9500.0,47.317,47.3861,47.2919,47.3547,9500.0
2010-08-09 10:25:00,75.37,75.37,75.28,75.29,13400.0,47.3421,47.3421,47.2856,47.2919,13400.0
2010-08-09 10:30:00,75.34,75.35,75.31,75.34,6800.0,47.3233,47.3296,47.3044,47.3233,6800.0
2010-08-09 10:35:00,75.35,75.35,75.28,75.32,4900.0,47.3296,47.3296,47.2856,47.3107,4900.0
2010-08-09 10:40:00,75.3,75.36,75.27,75.27,12200.0,47.2982,47.3358,47.2793,47.2793,12200.0
2010-08-09 10:45:00,75.27,75.29,75.23,75.26,6300.0,47.2793,47.2919,47.2542,47.273,6300.0
2010-08-09 10:50:00,75.26,75.31,75.22,75.28,8700.0,47.273,47.3044,47.2479,47.2856,8700.0
2010-08-09 10:55:00,75.28,75.49,75.22,75.45,8900.0,47.2856,47.4175,47.2479,47.3924,8900.0
2010-08-09 11:00:00,75.47,75.5,75.44,75.48,6200.0,47.4049,47.4238,47.3861,47.4112,6200.0
2010-08-09 11:05:00,75.46,75.51,75.45,75.49,3000.0,47.3987,47.4301,47.3924,47.4175,3000.0
2010-08-09 11:10:00,75.51,75.51,75.46,75.46,7000.0,47.4301,47.4301,47.3987,47.3987,7000.0
2010-08-09 11:15:00,75.48,75.54,75.47,75.54,3300.0,47.4112,47.4489,47.4049,47.4489,3300.0
2010-08-09 11:20:00,75.54,75.55,75.51,75.53,4500.0,47.4489,47.4552,47.4301,47.4426,4500.0
2010-08-09 11:25:00,75.51,75.53,75.51,75.53,2700.0,47.4301,47.4426,47.4301,47.4426,2700.0
2010-08-09 11:30:00,75.53,75.58,75.53,75.55,9100.0,47.4426,47.474,47.4426,47.4552,9100.0
2010-08-09 11:35:00,75.53,75.69,75.53,75.67,13900.0,47.4426,47.5431,47.4426,47.5306,13900.0
2010-08-09 11:40:00,75.65,75.66,75.58,75.6,7400.0,47.518,47.5243,47.474,47.4866,7400.0
2010-08-09 11:45:00,75.58,75.64,75.58,75.64,4500.0,47.474,47.5117,47.474,47.5117,4500.0
2010-08-09 11:50:00,75.64,75.66,75.64,75.65,5400.0,47.5117,47.5243,47.5117,47.518,5400.0
2010-08-09 11:55:00,75.65,75.65,75.64,75.64,2400.0,47.518,47.518,47.5117,47.5117,2400.0
2010-08-09 12:00:00,75.64,75.65,75.53,75.54,9000.0,47.5117,47.518,47.4426,47.4489,9000.0
2010-08-09 12:05:00,75.52,75.52,75.44,75.45,8100.0,47.4363,47.4363,47.3861,47.3924,8100.0
2010-08-09 12:10:00,75.46,75.46,75.41,75.42,3200.0,47.3987,47.3987,47.3672,47.3735,3200.0
2010-08-09 12:15:00,75.44,75.45,75.39,75.4,3900.0,47.3861,47.3924,47.3547,47.361,3900.0
2010-08-09 12:20:00,75.39,75.43,75.34,75.35,6200.0,47.3547,47.3798,47.3233,47.3296,6200.0
2010-08-09 12:25:00,75.35,75.38,75.35,75.36,3600.0,47.3296,47.3484,47.3296,47.3358,3600.0
2010-08-09 12:30:00,75.35,75.36,75.32,75.34,4900.0,47.3296,47.3358,47.3107,47.3233,4900.0
2010-08-09 12:35:00,75.33,75.37,75.33,75.35,2400.0,47.317,47.3421,47.317,47.3296,2400.0
2010-08-09 12:40:00,75.33,75.38,75.33,75.36,4700.0,47.317,47.3484,47.317,47.3358,4700.0
2010-08-09 12:45:00,75.35,75.39,75.35,75.36,3800.0,47.3296,47.3547,47.3296,47.3358,3800.0
2010-08-09 12:50:00,75.36,75.39,75.35,75.38,2300.0,47.3358,47.3547,47.3296,47.3484,2300.0
2010-08-09 12:55:00,75.38,75.42,75.38,75.42,4400.0,47.3484,47.3735,47.3484,47.3735,4400.0
2010-08-09 13:00:00,75.42,75.42,75.4,75.4,3600.0,47.3735,47.3735,47.361,47.361,3600.0
2010-08-09 13:05:00,75.4,75.43,75.39,75.4,8700.0,47.361,47.3798,47.3547,47.361,8700.0
2010-08-09 13:10:00,75.4,75.45,75.4,75.42,1100.0,47.361,47.3924,47.361,47.3735,1100.0
2010-08-09 13:15:00,75.44,75.52,75.42,75.52,12200.0,47.3861,47.4363,47.3735,47.4363,12200.0
2010-08-09 13:20:00,75.5,75.52,75.41,75.41,29600.0,47.4238,47.4363,47.3672,47.3672,29600.0
2010-08-09 13:25:00,75.42,75.47,75.39,75.46,19700.0,47.3735,47.4049,47.3547,47.3987,19700.0
2010-08-09 13:30:00,75.43,75.44,75.41,75.43,2900.0,47.3798,47.3861,47.3672,47.3798,2900.0
2010-08-09 13:35:00,75.43,75.45,75.43,75.45,1900.0,47.3798,47.3924,47.3798,47.3924,1900.0
2010-08-09 13:40:00,75.45,75.45,75.43,75.45,2900.0,47.3924,47.3924,47.3798,47.3924,2900.0
2010-08-09 13:45:00,75.46,75.49,75.44,75.49,2500.0,47.3987,47.4175,47.3861,47.4175,2500.0
2010-08-09 13:50:00,75.49,75.55,75.48,75.55,4500.0,47.4175,47.4552,47.4112,47.4552,4500.0
2010-08-09 13:55:00,75.54,75.55,75.51,75.51,4100.0,47.4489,47.4552,47.4301,47.4301,4100.0
2010-08-09 14:00:00,75.52,75.52,75.48,75.5,4100.0,47.4363,47.4363,47.4112,47.4238,4100.0
2010-08-09 14:05:00,75.48,75.49,75.44,75.45,4800.0,47.4112,47.4175,47.3861,47.3924,4800.0
2010-08-09 14:10:00,75.45,75.45,75.42,75.44,4400.0,47.3924,47.3924,47.3735,47.3861,4400.0
2010-08-09 14:15:00,75.45,75.47,75.42,75.47,3300.0,47.3924,47.4049,47.3735,47.4049,3300.0
2010-08-09 14:20:00,75.46,75.52,75.45,75.52,9600.0,47.3987,47.4363,47.3924,47.4363,9600.0
2010-08-09 14:25:00,75.51,75.51,75.48,75.51,3700.0,47.4301,47.4301,47.4112,47.4301,3700.0
2010-08-09 14:30:00,75.5,75.59,75.5,75.55,18000.0,47.4238,47.4803,47.4238,47.4552,18000.0
2010-08-09 14:35:00,75.54,75.62,75.52,75.62,14500.0,47.4489,47.4992,47.4363,47.4992,14500.0
2010-08-09 14:40:00,75.6,75.71,75.6,75.66,26700.0,47.4866,47.5557,47.4866,47.5243,26700.0
2010-08-09 14:45:00,75.65,75.73,75.64,75.7,14400.0,47.518,47.5683,47.5117,47.5494,14400.0
2010-08-09 14:50:00,75.71,75.74,75.66,75.67,13400.0,47.5557,47.5745,47.5243,47.5306,13400.0
2010-08-09 14:55:00,75.68,75.73,75.66,75.73,5100.0,47.5368,47.5683,47.5243,47.5683,5100.0
2010-08-09 15:00:00,75.72,75.73,75.67,75.69,13500.0,47.562,47.5683,47.5306,47.5431,13500.0
2010-08-09 15:05:00,75.68,75.68,75.59,75.61,14400.0,47.5368,47.5368,47.4803,47.4929,14400.0
2010-08-09 15:10:00,75.6,75.62,75.56,75.6,17200.0,47.4866,47.4992,47.4615,47.4866,17200.0
2010-08-09 15:15:00,75.6,75.64,75.56,75.59,46800.0,47.4866,47.5117,47.4615,47.4803,46800.0
2010-08-09 15:20:00,75.58,75.61,75.57,75.59,11400.0,47.474,47.4929,47.4678,47.4803,11400.0
2010-08-09 15:25:00,75.58,75.59,75.55,75.55,8800.0,47.474,47.4803,47.4552,47.4552,8800.0
2010-08-09 15:30:00,75.55,75.59,75.51,75.59,36100.0,47.4552,47.4803,47.4301,47.4803,36100.0
2010-08-09 15:35:00,75.6,75.61,75.55,75.55,19500.0,47.4866,47.4929,47.4552,47.4552,19500.0
2010-08-09 15:40:00,75.56,75.71,75.56,75.67,24500.0,47.4615,47.5557,47.4615,47.5306,24500.0
2010-08-09 15:45:00,75.68,75.74,75.64,75.65,23600.0,47.5368,47.5745,47.5117,47.518,23600.0
2010-08-09 15:50:00,75.65,75.66,75.55,75.57,42300.0,47.518,47.5243,47.4552,47.4678,42300.0
2010-08-09 15:55:00,75.58,75.6,75.53,75.6,91100.0,47.474,47.4866,47.4426,47.4866,91100.0
2010-08-10 09:30:00,75.24,75.24,74.09,74.1,78900.0,47.2605,47.2605,46.5381,46.5444,78900.0
2010-08-10 09:35:00,74.11,74.34,74.03,74.34,46900.0,46.5507,46.6952,46.5004,46.6952,46900.0
2010-08-10 09:40:00,74.32,74.32,73.75,73.75,114400.0,46.6826,46.6826,46.3246,46.3246,114400.0
2010-08-10 09:45:00,73.75,73.87,73.62,73.84,34900.0,46.3246,46.3999,46.2429,46.3811,34900.0
2010-08-10 09:50:00,73.84,73.86,73.68,73.76,16700.0,46.3811,46.3936,46.2806,46.3308,16700.0
2010-08-10 09:55:00,73.75,73.97,73.73,73.94,22400.0,46.3246,46.4627,46.312,46.4439,22400.0
2010-08-10 10:00:00,73.96,73.98,73.84,73.9,14500.0,46.4565,46.469,46.3811,46.4188,14500.0
2010-08-10 10:05:00,73.9,74.01,73.88,74.01,33800.0,46.4188,46.4879,46.4062,46.4879,33800.0
2010-08-10 10:10:00,74.01,74.14,73.99,74.11,26700.0,46.4879,46.5695,46.4753,46.5507,26700.0
2010-08-10 10:15:00,74.1,74.1,73.82,73.91,19500.0,46.5444,46.5444,46.3685,46.4251,19500.0
2010-08-10 10:20:00,73.93,74.02,73.86,74.0,23300.0,46.4376,46.4941,46.3936,46.4816,23300.0
2010-08-10 10:25:00,74.0,74.09,73.99,74.07,15800.0,46.4816,46.5381,46.4753,46.5256,15800.0
2010-08-10 10:30:00,74.05,74.07,73.97,74.0,19200.0,46.513,46.5256,46.4627,46.4816,19200.0
2010-08-10 10:35:00,74.01,74.11,74.01,74.08,19000.0,46.4879,46.5507,46.4879,46.5318,19000.0
2010-08-10 10:40:00,74.08,74.14,74.04,74.1,15000.0,46.5318,46.5695,46.5067,46.5444,15000.0
2010-08-10 10:45:00,74.1,74.11,74.02,74.02,22900.0,46.5444,46.5507,46.4941,46.4941,22900.0
2010-08-10 10:50:00,74.02,74.09,74.01,74.03,20500.0,46.4941,46.5381,46.4879,46.5004,20500.0
2010-08-10 10:55:00,74.03,74.07,73.99,74.0,12300.0,46.5004,46.5256,46.4753,46.4816,12300.0
2010-08-10 11:00:00,74.0,74.07,74.0,74.06,12200.0,46.4816,46.5256,46.4816,46.5193,12200.0
2010-08-10 11:05:00,74.06,74.1,74.06,74.09,13100.0,46.5193,46.5444,46.5193,46.5381,13100.0
2010-08-10 11:10:00,74.09,74.1,74.02,74.04,20400.0,46.5381,46.5444,46.4941,46.5067,20400.0
2010-08-10 11:15:00,74.04,74.09,74.04,74.07,19800.0,46.5067,46.5381,46.5067,46.5256,19800.0
2010-08-10 11:20:00,74.07,74.07,73.97,73.99,10900.0,46.5256,46.5256,46.4627,46.4753,10900.0
2010-08-10 11:25:00,73.99,74.04,73.98,74.01,10100.0,46.4753,46.5067,46.469,46.4879,10100.0
2010-08-10 11:30:00,74.01,74.06,73.97,74.01,10400.0,46.4879,46.5193,46.4627,46.4879,10400.0
2010-08-10 11:35:00,74.01,74.06,74.01,74.05,7900.0,46.4879,46.5193,46.4879,46.513,7900.0
2010-08-10 11:40:00,74.04,74.06,73.98,74.04,17700.0,46.5067,46.5193,46.469,46.5067,17700.0
2010-08-10 11:45:00,74.04,74.05,73.95,73.99,20400.0,46.5067,46.513,46.4502,46.4753,20400.0
2010-08-10 11:50:00,73.99,73.99,73.97,73.97,6600.0,46.4753,46.4753,46.4627,46.4627,6600.0
2010-08-10 11:55:00,73.98,73.99,73.91,73.92,11700.0,46.469,46.4753,46.4251,46.4313,11700.0
2010-08-10 12:00:00,73.92,73.96,73.89,73.94,17300.0,46.4313,46.4565,46.4125,46.4439,17300.0
2010-08-10 12:05:00,73.94,73.97,73.91,73.96,15000.0,46.4439,46.4627,46.4251,46.4565,15000.0
2010-08-10 12:10:00,73.96,73.99,73.95,73.97,10000.0,46.4565,46.4753,46.4502,46.4627,10000.0
2010-08-10 12:15:00,73.97,74.0,73.94,73.95,10400.0,46.4627,46.4816,46.4439,46.4502,10400.0
2010-08-10 12:20:00,73.96,73.98,73.95,73.97,9200.0,46.4565,46.469,46.4502,46.4627,9200.0
2010-08-10 12:25:00,73.98,74.01,73.97,74.01,13000.0,46.469,46.4879,46.4627,46.4879,13000.0
2010-08-10 12:30:00,74.01,74.03,73.97,73.98,12400.0,46.4879,46.5004,46.4627,46.469,12400.0
2010-08-10 12:35:00,73.97,74.0,73.96,74.0,8400.0,46.4627,46.4816,46.4565,46.4816,8400.0
2010-08-10 12:40:00,73.99,74.02,73.94,74.02,6400.0,46.4753,46.4941,46.4439,46.4941,6400.0
2010-08-10 12:45:00,74.02,74.05,73.97,74.05,13000.0,46.4941,46.513,46.4627,46.513,13000.0
2010-08-10 12:50:00,74.05,74.06,74.0,74.03,11100.0,46.513,46.5193,46.4816,46.5004,11100.0
2010-08-10 12:55:00,74.03,74.04,74.0,74.0,10100.0,46.5004,46.5067,46.4816,46.4816,10100.0
2010-08-10 13:00:00,74.0,74.05,73.99,74.04,20000.0,46.4816,46.513,46.4753,46.5067,20000.0
2010-08-10 13:05:00,74.05,74.09,74.04,74.05,8400.0,46.513,46.5381,46.5067,46.513,8400.0
2010-08-10 13:10:00,74.04,74.1,74.04,74.09,5600.0,46.5067,46.5444,46.5067,46.5381,5600.0
2010-08-10 13:15:00,74.07,74.12,74.07,74.07,8600.0,46.5256,46.557,46.5256,46.5256,8600.0
2010-08-10 13:20:00,74.07,74.07,73.98,74.03,12400.0,46.5256,46.5256,46.469,46.5004,12400.0
2010-08-10 13:25:00,74.03,74.05,73.98,73.99,8600.0,46.5004,46.513,46.469,46.4753,8600.0
2010-08-10 13:30:00,73.98,74.03,73.96,74.02,14300.0,46.469,46.5004,46.4565,46.4941,14300.0
2010-08-10 13:35:00,74.03,74.12,74.02,74.11,10500.0,46.5004,46.557,46.4941,46.5507,10500.0
2010-08-10 13:40:00,74.11,74.2,74.11,74.2,11400.0,46.5507,46.6072,46.5507,46.6072,11400.0
2010-08-10 13:45:00,74.19,74.22,74.14,74.15,10700.0,46.6009,46.6198,46.5695,46.5758,10700.0
2010-08-10 13:50:00,74.15,74.26,74.15,74.24,25600.0,46.5758,46.6449,46.5758,46.6323,25600.0
2010-08-10 13:55:00,74.26,74.26,74.19,74.25,32500.0,46.6449,46.6449,46.6009,46.6386,32500.0
2010-08-10 14:00:00,74.25,74.35,74.25,74.35,44000.0,46.6386,46.7014,46.6386,46.7014,44000.0
2010-08-10 14:05:00,74.36,74.44,74.33,74.44,21800.0,46.7077,46.758,46.6889,46.758,21800.0
2010-08-10 14:10:00,74.43,74.5,74.32,74.5,29500.0,46.7517,46.7957,46.6826,46.7957,29500.0
2010-08-10 14:15:00,74.65,75.25,74.54,74.77,56700.0,46.8899,47.2667,46.8208,46.9652,56700.0
2010-08-10 14:20:00,74.77,74.85,74.62,74.64,40900.0,46.9652,47.0155,46.871,46.8836,40900.0
2010-08-10 14:25:00,74.66,74.77,74.57,74.77,27500.0,46.8962,46.9652,46.8396,46.9652,27500.0
2010-08-10 14:30:00,74.79,75.04,74.79,74.91,41900.0,46.9778,47.1348,46.9778,47.0532,41900.0
2010-08-10 14:35:00,74.92,75.0,74.85,74.9,23100.0,47.0595,47.1097,47.0155,47.0469,23100.0
2010-08-10 14:40:00,74.89,75.16,74.89,75.13,52700.0,47.0406,47.2102,47.0406,47.1914,52700.0
2010-08-10 14:45:00,75.15,75.22,75.11,75.18,55100.0,47.2039,47.2479,47.1788,47.2228,55100.0
2010-08-10 14:50:00,75.18,75.19,75.04,75.09,33500.0,47.2228,47.2291,47.1348,47.1662,33500.0
2010-08-10 14:55:00,75.08,75.18,75.04,75.1,33700.0,47.16,47.2228,47.1348,47.1725,33700.0
2010-08-10 15:00:00,75.08,75.16,75.05,75.14,45300.0,47.16,47.2102,47.1411,47.1977,45300.0
2010-08-10 15:05:00,75.14,75.17,75.04,75.17,19900.0,47.1977,47.2165,47.1348,47.2165,19900.0
2010-08-10 15:10:00,75.15,75.16,74.96,75.05,55500.0,47.2039,47.2102,47.0846,47.1411,55500.0
2010-08-10 15:15:00,75.06,75.09,74.93,74.96,55800.0,47.1474,47.1662,47.0657,47.0846,55800.0
2010-08-10 15:20:00,74.97,74.97,74.86,74.93,35200.0,47.0909,47.0909,47.0218,47.0657,35200.0
2010-08-10 15:25:00,74.94,75.04,74.84,75.04,31300.0,47.072,47.1348,47.0092,47.1348,31300.0
2010-08-10 15:30:00,75.05,75.08,74.96,75.07,37600.0,47.1411,47.16,47.0846,47.1537,37600.0
2010-08-10 15:35:00,75.05,75.14,74.97,75.06,31700.0,47.1411,47.1977,47.0909,47.1474,31700.0
2010-08-10 15:40:00,75.05,75.16,75.05,75.12,33000.0,47.1411,47.2102,47.1411,47.1851,33000.0
2010-08-10 15:45:00,75.12,75.2,75.1,75.13,51800.0,47.1851,47.2353,47.1725,47.1914,51800.0
2010-08-10 15:50:00,75.13,75.14,74.94,75.05,53200.0,47.1914,47.1977,47.072,47.1411,53200.0
2010-08-10 15:55:00,75.05,75.07,74.96,75.03,92400.0,47.1411,47.1537,47.0846,47.1286,92400.0
2010-08-11 09:30:00,74.1,74.1,73.58,73.68,34800.0,46.5444,46.5444,46.2178,46.2806,34800.0
2010-08-11 09:35:00,73.84,74.2,73.82,73.97,19500.0,46.3811,46.6072,46.3685,46.4627,19500.0
2010-08-11 09:40:00,73.98,74.07,73.89,73.96,28100.0,46.469,46.5256,46.4125,46.4565,28100.0
2010-08-11 09:45:00,73.98,74.03,73.83,73.98,31600.0,46.469,46.5004,46.3748,46.469,31600.0
2010-08-11 09:50:00,73.99,73.99,73.91,73.96,17300.0,46.4753,46.4753,46.4251,46.4565,17300.0
2010-08-11 09:55:00,73.96,74.01,73.8,73.9,29900.0,46.4565,46.4879,46.356,46.4188,29900.0
2010-08-11 10:00:00,73.9,73.96,73.82,73.86,57200.0,46.4188,46.4565,46.3685,46.3936,57200.0
2010-08-11 10:05:00,73.86,73.87,73.71,73.77,31600.0,46.3936,46.3999,46.2994,46.3371,31600.0
2010-08-11 10:10:00,73.77,73.92,73.73,73.92,30200.0,46.3371,46.4313,46.312,46.4313,30200.0
2010-08-11 10:15:00,73.9,73.92,73.6,73.63,26200.0,46.4188,46.4313,46.2303,46.2492,26200.0
2010-08-11 10:20:00,73.63,73.72,73.59,73.68,20100.0,46.2492,46.3057,46.2241,46.2806,20100.0
2010-08-11 10:25:00,73.69,73.74,73.64,73.73,13300.0,46.2869,46.3183,46.2555,46.312,13300.0
2010-08-11 10:30:00,73.71,73.71,73.55,73.61,19700.0,46.2994,46.2994,46.1989,46.2366,19700.0
2010-08-11 10:35:00,73.61,73.72,73.57,73.7,13600.0,46.2366,46.3057,46.2115,46.2931,13600.0
2010-08-11 10:40:00,73.71,73.75,73.6,73.61,18600.0,46.2994,46.3246,46.2303,46.2366,18600.0
2010-08-11 10:45:00,73.61,73.61,73.42,73.54,22700.0,46.2366,46.2366,46.1173,46.1926,22700.0
2010-08-11 10:50:00,73.57,73.77,73.52,73.71,22500.0,46.2115,46.3371,46.1801,46.2994,22500.0
2010-08-11 10:55:00,73.73,73.77,73.6,73.72,24200.0,46.312,46.3371,46.2303,46.3057,24200.0
2010-08-11 11:00:00,73.71,73.75,73.61,73.75,31000.0,46.2994,46.3246,46.2366,46.3246,31000.0
2010-08-11 11:05:00,73.75,73.81,73.68,73.79,44500.0,46.3246,46.3622,46.2806,46.3497,44500.0
2010-08-11 11:10:00,73.78,73.78,73.66,73.71,27000.0,46.3434,46.3434,46.268,46.2994,27000.0
2010-08-11 11:15:00,73.7,73.77,73.6,73.62,30600.0,46.2931,46.3371,46.2303,46.2429,30600.0
2010-08-11 11:20:00,73.63,73.63,73.46,73.49,31900.0,46.2492,46.2492,46.1424,46.1612,31900.0
2010-08-11 11:25:00,73.5,73.55,73.45,73.5,16200.0,46.1675,46.1989,46.1361,46.1675,16200.0
2010-08-11 11:30:00,73.5,73.53,73.45,73.48,15100.0,46.1675,46.1864,46.1361,46.155,15100.0
2010-08-11 11:35:00,73.46,73.5,73.44,73.5,11000.0,46.1424,46.1675,46.1298,46.1675,11000.0
2010-08-11 11:40:00,73.5,73.5,73.38,73.4,34700.0,46.1675,46.1675,46.0921,46.1047,34700.0
2010-08-11 11:45:00,73.4,73.44,73.36,73.41,9600.0,46.1047,46.1298,46.0796,46.111,9600.0
2010-08-11 11:50:00,73.41,73.41,73.35,73.36,11800.0,46.111,46.111,46.0733,46.0796,11800.0
2010-08-11 11:55:00,73.35,73.36,73.28,73.31,10000.0,46.0733,46.0796,46.0293,46.0482,10000.0
2010-08-11 12:00:00,73.3,73.3,73.14,73.14,21200.0,46.0419,46.0419,45.9414,45.9414,21200.0
2010-08-11 12:05:00,73.16,73.25,73.15,73.19,16600.0,45.954,46.0105,45.9477,45.9728,16600.0
2010-08-11 12:10:00,73.19,73.23,73.09,73.13,26700.0,45.9728,45.9979,45.91,45.9351,26700.0
2010-08-11 12:15:00,73.13,73.17,73.11,73.17,11600.0,45.9351,45.9602,45.9226,45.9602,11600.0
2010-08-11 12:20:00,73.17,73.27,73.13,73.27,9500.0,45.9602,46.0231,45.9351,46.0231,9500.0
2010-08-11 12:25:00,73.27,73.34,73.26,73.31,9800.0,46.0231,46.067,46.0168,46.0482,9800.0
2010-08-11 12:30:00,73.31,73.41,73.29,73.3,16800.0,46.0482,46.111,46.0356,46.0419,16800.0
2010-08-11 12:35:00,73.3,73.31,73.22,73.23,13500.0,46.0419,46.0482,45.9916,45.9979,13500.0
2010-08-11 12:40:00,73.21,73.24,73.18,73.19,9500.0,45.9854,46.0042,45.9665,45.9728,9500.0
2010-08-11 12:45:00,73.18,73.22,73.11,73.11,10000.0,45.9665,45.9916,45.9226,45.9226,10000.0
2010-08-11 12:50:00,73.11,73.15,73.05,73.1,14700.0,45.9226,45.9477,45.8849,45.9163,14700.0
2010-08-11 12:55:00,73.11,73.12,73.03,73.07,13100.0,45.9226,45.9288,45.8723,45.8974,13100.0
2010-08-11 13:00:00,73.06,73.2,73.05,73.2,10400.0,45.8911,45.9791,45.8849,45.9791,10400.0
2010-08-11 13:05:00,73.19,73.29,73.19,73.26,8700.0,45.9728,46.0356,45.9728,46.0168,8700.0
2010-08-11 13:10:00,73.27,73.28,73.24,73.25,5600.0,46.0231,46.0293,46.0042,46.0105,5600.0
2010-08-11 13:15:00,73.25,73.3,73.24,73.29,9100.0,46.0105,46.0419,46.0042,46.0356,9100.0
2010-08-11 13:20:00,73.3,73.3,73.24,73.24,5800.0,46.0419,46.0419,46.0042,46.0042,5800.0
2010-08-11 13:25:00,73.25,73.3,73.24,73.3,9100.0,46.0105,46.0419,46.0042,46.0419,9100.0
2010-08-11 13:30:00,73.3,73.3,73.27,73.29,27900.0,46.0419,46.0419,46.0231,46.0356,27900.0
2010-08-11 13:35:00,73.29,73.3,73.26,73.26,11200.0,46.0356,46.0419,46.0168,46.0168,11200.0
2010-08-11 13:40:00,73.26,73.3,73.25,73.27,23800.0,46.0168,46.0419,46.0105,46.0231,23800.0
2010-08-11 13:45:00,73.28,73.3,73.22,73.29,11600.0,46.0293,46.0419,45.9916,46.0356,11600.0
2010-08-11 13:50:00,73.29,73.3,73.22,73.24,19400.0,46.0356,46.0419,45.9916,46.0042,19400.0
2010-08-11 13:55:00,73.24,73.41,73.24,73.39,17000.0,46.0042,46.111,46.0042,46.0984,17000.0
2010-08-11 14:00:00,73.37,73.42,73.36,73.39,22700.0,46.0859,46.1173,46.0796,46.0984,22700.0
2010-08-11 14:05:00,73.39,73.4,73.36,73.39,22100.0,46.0984,46.1047,46.0796,46.0984,22100.0
2010-08-11 14:10:00,73.39,73.4,73.36,73.39,26800.0,46.0984,46.1047,46.0796,46.0984,26800.0
2010-08-11 14:15:00,73.37,73.4,73.32,73.35,17700.0,46.0859,46.1047,46.0545,46.0733,17700.0
2010-08-11 14:20:00,73.36,73.4,73.33,73.4,14000.0,46.0796,46.1047,46.0607,46.1047,14000.0
2010-08-11 14:25:00,73.4,73.4,73.35,73.36,16600.0,46.1047,46.1047,46.0733,46.0796,16600.0
2010-08-11 14:30:00,73.36,73.37,73.24,73.24,25500.0,46.0796,46.0859,46.0042,46.0042,25500.0
2010-08-11 14:35:00,73.24,73.24,73.07,73.09,33400.0,46.0042,46.0042,45.8974,45.91,33400.0
2010-08-11 14:40:00,73.07,73.09,72.96,72.98,80000.0,45.8974,45.91,45.8283,45.8409,80000.0
2010-08-11 14:45:00,72.98,73.09,72.97,73.07,49800.0,45.8409,45.91,45.8346,45.8974,49800.0
2010-08-11 14:50:00,73.08,73.09,72.85,72.85,65000.0,45.9037,45.91,45.7592,45.7592,65000.0
2010-08-11 14:55:00,72.86,72.87,72.8,72.85,56100.0,45.7655,45.7718,45.7278,45.7592,56100.0
2010-08-11 15:00:00,72.84,73.0,72.84,73.0,49700.0,45.753,45.8535,45.753,45.8535,49700.0
2010-08-11 15:05:00,73.0,73.0,72.86,72.92,62000.0,45.8535,45.8535,45.7655,45.8032,62000.0
2010-08-11 15:10:00,72.93,73.01,72.9,72.93,29100.0,45.8095,45.8597,45.7906,45.8095,29100.0
2010-08-11 15:15:00,72.92,72.92,72.75,72.86,49400.0,45.8032,45.8032,45.6964,45.7655,49400.0
2010-08-11 15:20:00,72.85,72.99,72.81,72.95,43300.0,45.7592,45.8472,45.7341,45.8221,43300.0
2010-08-11 15:25:00,72.97,73.07,72.95,73.04,30700.0,45.8346,45.8974,45.8221,45.8786,30700.0
2010-08-11 15:30:00,73.03,73.15,72.96,73.08,41100.0,45.8723,45.9477,45.8283,45.9037,41100.0
2010-08-11 15:35:00,73.1,73.1,72.91,73.01,67200.0,45.9163,45.9163,45.7969,45.8597,67200.0
2010-08-11 15:40:00,73.02,73.07,72.98,73.06,93100.0,45.866,45.8974,45.8409,45.8911,93100.0
2010-08-11 15:45:00,73.06,73.18,73.06,73.14,134300.0,45.8911,45.9665,45.8911,45.9414,134300.0
2010-08-11 15:50:00,73.14,73.14,72.98,73.01,154700.0,45.9414,45.9414,45.8409,45.8597,154700.0
2010-08-11 15:55:00,73.02,73.15,73.0,73.11,128400.0,45.866,45.9477,45.8535,45.9226,128400.0
2010-08-12 09:30:00,72.37,72.52,72.0,72.28,73300.0,45.4577,45.552,45.2253,45.4012,73300.0
2010-08-12 09:35:00,72.27,72.36,72.14,72.23,45000.0,45.3949,45.4515,45.3133,45.3698,45000.0
2010-08-12 09:40:00,72.25,72.48,72.17,72.47,69800.0,45.3824,45.5268,45.3321,45.5205,69800.0
2010-08-12 09:45:00,72.46,72.57,72.4,72.52,45800.0,45.5143,45.5834,45.4766,45.552,45800.0
2010-08-12 09:50:00,72.54,72.71,72.51,72.63,58700.0,45.5645,45.6713,45.5457,45.621,58700.0
2010-08-12 09:55:00,72.63,72.93,72.57,72.76,83700.0,45.621,45.8095,45.5834,45.7027,83700.0
2010-08-12 10:00:00,72.76,72.76,72.5,72.57,74600.0,45.7027,45.7027,45.5394,45.5834,74600.0
2010-08-12 10:05:00,72.58,72.73,72.5,72.69,36900.0,45.5896,45.6839,45.5394,45.6587,36900.0
2010-08-12 10:10:00,72.69,72.82,72.66,72.66,54700.0,45.6587,45.7404,45.6399,45.6399,54700.0
2010-08-12 10:15:00,72.67,72.69,72.53,72.55,37500.0,45.6462,45.6587,45.5582,45.5708,37500.0
2010-08-12 10:20:00,72.56,72.6,72.44,72.49,29000.0,45.5771,45.6022,45.5017,45.5331,29000.0
2010-08-12 10:25:00,72.49,72.5,72.37,72.41,24900.0,45.5331,45.5394,45.4577,45.4829,24900.0
2010-08-12 10:30:00,72.42,72.55,72.42,72.5,17400.0,45.4891,45.5708,45.4891,45.5394,17400.0
2010-08-12 10:35:00,72.51,72.6,72.45,72.59,35400.0,45.5457,45.6022,45.508,45.5959,35400.0
2010-08-12 10:40:00,72.6,72.71,72.55,72.68,17100.0,45.6022,45.6713,45.5708,45.6525,17100.0
2010-08-12 10:45:00,72.7,72.85,72.67,72.81,24300.0,45.665,45.7592,45.6462,45.7341,24300.0
2010-08-12 10:50:00,72.81,72.81,72.7,72.73,26100.0,45.7341,45.7341,45.665,45.6839,26100.0
2010-08-12 10:55:00,72.71,72.74,72.55,72.6,20000.0,45.6713,45.6901,45.5708,45.6022,20000.0
2010-08-12 11:00:00,72.58,72.63,72.48,72.53,18800.0,45.5896,45.621,45.5268,45.5582,18800.0
2010-08-12 11:05:00,72.51,72.56,72.41,72.41,19700.0,45.5457,45.5771,45.4829,45.4829,19700.0
2010-08-12 11:10:00,72.4,72.52,72.4,72.52,15900.0,45.4766,45.552,45.4766,45.552,15900.0
2010-08-12 11:15:00,72.55,72.57,72.47,72.57,16300.0,45.5708,45.5834,45.5205,45.5834,16300.0
2010-08-12 11:20:00,72.57,72.58,72.47,72.47,30800.0,45.5834,45.5896,45.5205,45.5205,30800.0
2010-08-12 11:25:00,72.45,72.55,72.45,72.52,11000.0,45.508,45.5708,45.508,45.552,11000.0
2010-08-12 11:30:00,72.52,72.64,72.52,72.6,11400.0,45.552,45.6273,45.552,45.6022,11400.0
2010-08-12 11:35:00,72.6,72.67,72.57,72.67,15700.0,45.6022,45.6462,45.5834,45.6462,15700.0
2010-08-12 11:40:00,72.65,72.65,72.53,72.57,10800.0,45.6336,45.6336,45.5582,45.5834,10800.0
2010-08-12 11:45:00,72.56,72.6,72.53,72.56,8300.0,45.5771,45.6022,45.5582,45.5771,8300.0
2010-08-12 11:50:00,72.55,72.62,72.51,72.6,10400.0,45.5708,45.6148,45.5457,45.6022,10400.0
2010-08-12 11:55:00,72.61,72.62,72.52,72.52,6600.0,45.6085,45.6148,45.552,45.552,6600.0
2010-08-12 12:00:00,72.53,72.54,72.38,72.41,9300.0,45.5582,45.5645,45.464,45.4829,9300.0
2010-08-12 12:05:00,72.42,72.47,72.42,72.47,3500.0,45.4891,45.5205,45.4891,45.5205,3500.0
2010-08-12 12:10:00,72.48,72.5,72.45,72.46,7100.0,45.5268,45.5394,45.508,45.5143,7100.0
2010-08-12 12:15:00,72.47,72.5,72.45,72.45,10000.0,45.5205,45.5394,45.508,45.508,10000.0
2010-08-12 12:20:00,72.46,72.49,72.43,72.49,13000.0,45.5143,45.5331,45.4954,45.5331,13000.0
2010-08-12 12:25:00,72.5,72.5,72.47,72.5,9600.0,45.5394,45.5394,45.5205,45.5394,9600.0
2010-08-12 12:30:00,72.5,72.53,72.5,72.5,8600.0,45.5394,45.5582,45.5394,45.5394,8600.0
2010-08-12 12:35:00,72.49,72.53,72.48,72.52,12900.0,45.5331,45.5582,45.5268,45.552,12900.0
2010-08-12 12:40:00,72.52,72.58,72.49,72.54,15100.0,45.552,45.5896,45.5331,45.5645,15100.0
2010-08-12 12:45:00,72.54,72.55,72.5,72.53,10700.0,45.5645,45.5708,45.5394,45.5582,10700.0
2010-08-12 12:50:00,72.53,72.53,72.42,72.44,17000.0,45.5582,45.5582,45.4891,45.5017,17000.0
2010-08-12 12:55:00,72.44,72.5,72.42,72.49,20500.0,45.5017,45.5394,45.4891,45.5331,20500.0
2010-08-12 13:00:00,72.49,72.52,72.49,72.5,9700.0,45.5331,45.552,45.5331,45.5394,9700.0
2010-08-12 13:05:00,72.5,72.51,72.46,72.48,12500.0,45.5394,45.5457,45.5143,45.5268,12500.0
2010-08-12 13:10:00,72.48,72.49,72.44,72.49,9300.0,45.5268,45.5331,45.5017,45.5331,9300.0
2010-08-12 13:15:00,72.48,72.5,72.46,72.49,9700.0,45.5268,45.5394,45.5143,45.5331,9700.0
2010-08-12 13:20:00,72.51,72.53,72.44,72.49,11500.0,45.5457,45.5582,45.5017,45.5331,11500.0
2010-08-12 13:25:00,72.49,72.53,72.46,72.51,13200.0,45.5331,45.5582,45.5143,45.5457,13200.0
2010-08-12 13:30:00,72.52,72.54,72.46,72.5,11100.0,45.552,45.5645,45.5143,45.5394,11100.0
2010-08-12 13:35:00,72.51,72.55,72.49,72.52,24000.0,45.5457,45.5708,45.5331,45.552,24000.0
2010-08-12 13:40:00,72.51,72.51,72.44,72.44,14200.0,45.5457,45.5457,45.5017,45.5017,14200.0
2010-08-12 13:45:00,72.43,72.45,72.35,72.35,15700.0,45.4954,45.508,45.4452,45.4452,15700.0
2010-08-12 13:50:00,72.35,72.37,72.26,72.26,16600.0,45.4452,45.4577,45.3886,45.3886,16600.0
2010-08-12 13:55:00,72.27,72.32,72.25,72.31,12100.0,45.3949,45.4263,45.3824,45.42,12100.0
2010-08-12 14:00:00,72.31,72.32,72.27,72.29,18000.0,45.42,45.4263,45.3949,45.4075,18000.0
2010-08-12 14:05:00,72.31,72.39,72.31,72.38,12400.0,45.42,45.4703,45.42,45.464,12400.0
2010-08-12 14:10:00,72.39,72.46,72.38,72.42,14700.0,45.4703,45.5143,45.464,45.4891,14700.0
2010-08-12 14:15:00,72.43,72.51,72.43,72.48,15500.0,45.4954,45.5457,45.4954,45.5268,15500.0
2010-08-12 14:20:00,72.49,72.5,72.44,72.47,16400.0,45.5331,45.5394,45.5017,45.5205,16400.0
2010-08-12 14:25:00,72.47,72.54,72.46,72.51,16400.0,45.5205,45.5645,45.5143,45.5457,16400.0
2010-08-12 14:30:00,72.49,72.55,72.47,72.51,17400.0,45.5331,45.5708,45.5205,45.5457,17400.0
2010-08-12 14:35:00,72.51,72.52,72.37,72.38,25800.0,45.5457,45.552,45.4577,45.464,25800.0
2010-08-12 14:40:00,72.39,72.39,72.31,72.37,28000.0,45.4703,45.4703,45.42,45.4577,28000.0
2010-08-12 14:45:00,72.37,72.39,72.32,72.39,24900.0,45.4577,45.4703,45.4263,45.4703,24900.0
2010-08-12 14:50:00,72.39,72.55,72.38,72.54,17500.0,45.4703,45.5708,45.464,45.5645,17500.0
2010-08-12 14:55:00,72.54,72.57,72.51,72.52,11600.0,45.5645,45.5834,45.5457,45.552,11600.0
2010-08-12 15:00:00,72.51,72.66,72.51,72.63,27900.0,45.5457,45.6399,45.5457,45.621,27900.0
2010-08-12 15:05:00,72.63,72.68,72.61,72.68,22800.0,45.621,45.6525,45.6085,45.6525,22800.0
2010-08-12 15:10:00,72.68,72.77,72.68,72.75,31800.0,45.6525,45.709,45.6525,45.6964,31800.0
2010-08-12 15:15:00,72.75,72.78,72.57,72.57,21000.0,45.6964,45.7153,45.5834,45.5834,21000.0
2010-08-12 15:20:00,72.57,72.66,72.57,72.58,32400.0,45.5834,45.6399,45.5834,45.5896,32400.0
2010-08-12 15:25:00,72.6,72.62,72.54,72.57,31100.0,45.6022,45.6148,45.5645,45.5834,31100.0
2010-08-12 15:30:00,72.56,72.71,72.56,72.71,48200.0,45.5771,45.6713,45.5771,45.6713,48200.0
2010-08-12 15:35:00,72.71,72.71,72.62,72.66,35600.0,45.6713,45.6713,45.6148,45.6399,35600.0
2010-08-12 15:40:00,72.65,72.66,72.44,72.5,66700.0,45.6336,45.6399,45.5017,45.5394,66700.0
2010-08-12 15:45:00,72.51,72.58,72.48,72.52,80400.0,45.5457,45.5896,45.5268,45.552,80400.0
2010-08-12 15:50:00,72.53,72.57,72.45,72.49,74700.0,45.5582,45.5834,45.508,45.5331,74700.0
2010-08-12 15:55:00,72.49,72.55,72.44,72.46,107300.0,45.5331,45.5708,45.5017,45.5143,107300.0
2010-08-13 09:30:00,72.24,72.79,72.22,72.79,15800.0,45.3761,45.7216,45.3635,45.7216,15800.0
2010-08-13 09:35:00,72.78,72.98,72.62,72.77,16500.0,45.7153,45.8409,45.6148,45.709,16500.0
2010-08-13 09:40:00,72.71,72.76,72.57,72.62,17400.0,45.6713,45.7027,45.5834,45.6148,17400.0
2010-08-13 09:45:00,72.6,72.82,72.6,72.8,21900.0,45.6022,45.7404,45.6022,45.7278,21900.0
2010-08-13 09:50:00,72.8,72.81,72.69,72.78,15700.0,45.7278,45.7341,45.6587,45.7153,15700.0
2010-08-13 09:55:00,72.8,73.25,72.79,73.22,48600.0,45.7278,46.0105,45.7216,45.9916,48600.0
2010-08-13 10:00:00,73.23,73.23,72.96,73.04,85500.0,45.9979,45.9979,45.8283,45.8786,85500.0
2010-08-13 10:05:00,73.04,73.25,72.98,73.17,74300.0,45.8786,46.0105,45.8409,45.9602,74300.0
2010-08-13 10:10:00,73.14,73.33,73.1,73.31,59800.0,45.9414,46.0607,45.9163,46.0482,59800.0
2010-08-13 10:15:00,73.32,73.39,73.28,73.37,31900.0,46.0545,46.0984,46.0293,46.0859,31900.0
2010-08-13 10:20:00,73.37,73.37,73.28,73.31,33100.0,46.0859,46.0859,46.0293,46.0482,33100.0
2010-08-13 10:25:00,73.3,73.47,73.26,73.46,29400.0,46.0419,46.1487,46.0168,46.1424,29400.0
2010-08-13 10:30:00,73.46,73.48,73.35,73.43,41900.0,46.1424,46.155,46.0733,46.1236,41900.0
2010-08-13 10:35:00,73.41,73.5,73.38,73.49,19300.0,46.111,46.1675,46.0921,46.1612,19300.0
2010-08-13 10:40:00,73.49,73.52,73.43,73.52,16200.0,46.1612,46.1801,46.1236,46.1801,16200.0
2010-08-13 10:45:00,73.5,73.5,73.39,73.41,29300.0,46.1675,46.1675,46.0984,46.111,29300.0
2010-08-13 10:50:00,73.41,73.45,73.29,73.31,19800.0,46.111,46.1361,46.0356,46.0482,19800.0
2010-08-13 10:55:00,73.32,73.45,73.26,73.42,19900.0,46.0545,46.1361,46.0168,46.1173,19900.0
2010-08-13 11:00:00,73.41,73.47,73.39,73.44,16300.0,46.111,46.1487,46.0984,46.1298,16300.0
2010-08-13 11:05:00,73.45,73.52,73.37,73.38,15100.0,46.1361,46.1801,46.0859,46.0921,15100.0
2010-08-13 11:10:00,73.38,73.38,73.27,73.28,12800.0,46.0921,46.0921,46.0231,46.0293,12800.0
2010-08-13 11:15:00,73.28,73.36,73.24,73.3,29300.0,46.0293,46.0796,46.0042,46.0419,29300.0
2010-08-13 11:20:00,73.31,73.38,73.26,73.28,28000.0,46.0482,46.0921,46.0168,46.0293,28000.0
2010-08-13 11:25:00,73.28,73.3,73.21,73.25,22300.0,46.0293,46.0419,45.9854,46.0105,22300.0
2010-08-13 11:30:00,73.24,73.28,73.19,73.27,153100.0,46.0042,46.0293,45.9728,46.0231,153100.0
2010-08-13 11:35:00,73.27,73.28,73.18,73.2,19200.0,46.0231,46.0293,45.9665,45.9791,19200.0
2010-08-13 11:40:00,73.19,73.27,73.19,73.27,17700.0,45.9728,46.0231,45.9728,46.0231,17700.0
2010-08-13 11:45:00,73.26,73.3,73.21,73.27,22800.0,46.0168,46.0419,45.9854,46.0231,22800.0
2010-08-13 11:50:00,73.29,73.29,73.21,73.27,10900.0,46.0356,46.0356,45.9854,46.0231,10900.0
2010-08-13 11:55:00,73.27,73.35,73.26,73.29,13000.0,46.0231,46.0733,46.0168,46.0356,13000.0
2010-08-13 12:00:00,73.28,73.29,73.23,73.28,10800.0,46.0293,46.0356,45.9979,46.0293,10800.0
2010-08-13 12:05:00,73.28,73.32,73.28,73.29,14600.0,46.0293,46.0545,46.0293,46.0356,14600.0
2010-08-13 12:10:00,73.29,73.31,73.22,73.22,10800.0,46.0356,46.0482,45.9916,45.9916,10800.0
2010-08-13 12:15:00,73.23,73.28,73.22,73.28,14400.0,45.9979,46.0293,45.9916,46.0293,14400.0
2010-08-13 12:20:00,73.27,73.29,73.25,73.25,12700.0,46.0231,46.0356,46.0105,46.0105,12700.0
2010-08-13 12:25:00,73.25,73.31,73.24,73.3,4600.0,46.0105,46.0482,46.0042,46.0419,4600.0
2010-08-13 12:30:00,73.29,73.31,73.25,73.3,9600.0,46.0356,46.0482,46.0105,46.0419,9600.0
2010-08-13 12:35:00,73.3,73.3,73.25,73.27,9500.0,46.0419,46.0419,46.0105,46.0231,9500.0
2010-08-13 12:40:00,73.27,73.33,73.26,73.28,18800.0,46.0231,46.0607,46.0168,46.0293,18800.0
2010-08-13 12:45:00,73.29,73.33,73.23,73.3,7900.0,46.0356,46.0607,45.9979,46.0419,7900.0
2010-08-13 12:50:00,73.29,73.32,73.24,73.3,12200.0,46.0356,46.0545,46.0042,46.0419,12200.0
2010-08-13 12:55:00,73.32,73.37,73.29,73.3,13400.0,46.0545,46.0859,46.0356,46.0419,13400.0
2010-08-13 13:00:00,73.29,73.32,73.25,73.29,13700.0,46.0356,46.0545,46.0105,46.0356,13700.0
2010-08-13 13:05:00,73.29,73.29,73.2,73.2,7700.0,46.0356,46.0356,45.9791,45.9791,7700.0
2010-08-13 13:10:00,73.21,73.26,73.19,73.24,9800.0,45.9854,46.0168,45.9728,46.0042,9800.0
2010-08-13 13:15:00,73.23,73.26,73.2,73.22,7800.0,45.9979,46.0168,45.9791,45.9916,7800.0
2010-08-13 13:20:00,73.21,73.22,73.17,73.21,11600.0,45.9854,45.9916,45.9602,45.9854,11600.0
2010-08-13 13:25:00,73.21,73.21,73.12,73.13,15900.0,45.9854,45.9854,45.9288,45.9351,15900.0
2010-08-13 13:30:00,73.14,73.22,73.13,73.22,63800.0,45.9414,45.9916,45.9351,45.9916,63800.0
2010-08-13 13:35:00,73.22,73.26,73.17,73.25,10800.0,45.9916,46.0168,45.9602,46.0105,10800.0
2010-08-13 13:40:00,73.25,73.29,73.21,73.24,15200.0,46.0105,46.0356,45.9854,46.0042,15200.0
2010-08-13 13:45:00,73.24,73.26,73.19,73.21,13400.0,46.0042,46.0168,45.9728,45.9854,13400.0
2010-08-13 13:50:00,73.21,73.27,73.2,73.23,10600.0,45.9854,46.0231,45.9791,45.9979,10600.0
2010-08-13 13:55:00,73.23,73.23,73.17,73.18,7600.0,45.9979,45.9979,45.9602,45.9665,7600.0
2010-08-13 14:00:00,73.16,73.19,73.1,73.15,12900.0,45.954,45.9728,45.9163,45.9477,12900.0
2010-08-13 14:05:00,73.15,73.17,73.11,73.11,12100.0,45.9477,45.9602,45.9226,45.9226,12100.0
2010-08-13 14:10:00,73.11,73.15,73.1,73.11,10600.0,45.9226,45.9477,45.9163,45.9226,10600.0
2010-08-13 14:15:00,73.1,73.13,73.08,73.08,8600.0,45.9163,45.9351,45.9037,45.9037,8600.0
2010-08-13 14:20:00,73.07,73.07,73.0,73.03,15900.0,45.8974,45.8974,45.8535,45.8723,15900.0
2010-08-13 14:25:00,73.04,73.04,72.96,73.03,12200.0,45.8786,45.8786,45.8283,45.8723,12200.0
2010-08-13 14:30:00,73.03,73.07,73.01,73.03,12800.0,45.8723,45.8974,45.8597,45.8723,12800.0
2010-08-13 14:35:00,73.01,73.05,72.97,73.01,14500.0,45.8597,45.8849,45.8346,45.8597,14500.0
2010-08-13 14:40:00,73.02,73.08,73.0,73.06,11100.0,45.866,45.9037,45.8535,45.8911,11100.0
2010-08-13 14:45:00,73.07,73.08,73.0,73.0,17700.0,45.8974,45.9037,45.8535,45.8535,17700.0
2010-08-13 14:50:00,73.01,73.04,72.98,73.01,12700.0,45.8597,45.8786,45.8409,45.8597,12700.0
2010-08-13 14:55:00,73.01,73.03,72.95,73.02,14400.0,45.8597,45.8723,45.8221,45.866,14400.0
2010-08-13 15:00:00,73.02,73.04,72.97,73.04,12600.0,45.866,45.8786,45.8346,45.8786,12600.0
2010-08-13 15:05:00,73.04,73.09,73.0,73.03,25500.0,45.8786,45.91,45.8535,45.8723,25500.0
2010-08-13 15:10:00,73.04,73.08,73.03,73.04,23800.0,45.8786,45.9037,45.8723,45.8786,23800.0
2010-08-13 15:15:00,73.04,73.1,73.04,73.08,12800.0,45.8786,45.9163,45.8786,45.9037,12800.0
2010-08-13 15:20:00,73.08,73.11,73.07,73.09,33300.0,45.9037,45.9226,45.8974,45.91,33300.0
2010-08-13 15:25:00,73.09,73.11,73.06,73.08,30200.0,45.91,45.9226,45.8911,45.9037,30200.0
2010-08-13 15:30:00,73.08,73.08,72.98,72.98,59700.0,45.9037,45.9037,45.8409,45.8409,59700.0
2010-08-13 15:35:00,72.98,73.0,72.91,72.97,29300.0,45.8409,45.8535,45.7969,45.8346,29300.0
2010-08-13 15:40:00,72.97,72.99,72.9,72.91,34300.0,45.8346,45.8472,45.7906,45.7969,34300.0
2010-08-13 15:45:00,72.91,72.91,72.75,72.78,71000.0,45.7969,45.7969,45.6964,45.7153,71000.0
2010-08-13 15:50:00,72.77,72.84,72.75,72.79,59600.0,45.709,45.753,45.6964,45.7216,59600.0
2010-08-13 15:55:00,72.78,72.79,72.67,72.76,105000.0,45.7153,45.7216,45.6462,45.7027,105000.0
2010-08-16 09:30:00,72.42,72.42,71.51,71.66,46800.0,45.4891,45.4891,44.9175,45.0118,46800.0
2010-08-16 09:35:00,71.66,71.84,71.56,71.78,46900.0,45.0118,45.1248,44.949,45.0871,46900.0
2010-08-16 09:40:00,71.8,72.29,71.8,72.08,32800.0,45.0997,45.4075,45.0997,45.2756,32800.0
2010-08-16 09:45:00,72.08,72.17,72.02,72.07,39500.0,45.2756,45.3321,45.2379,45.2693,39500.0
2010-08-16 09:50:00,72.04,72.04,71.55,71.69,71800.0,45.2505,45.2505,44.9427,45.0306,71800.0
2010-08-16 09:55:00,71.69,71.71,71.62,71.62,20800.0,45.0306,45.0432,44.9866,44.9866,20800.0
2010-08-16 10:00:00,71.62,71.77,71.6,71.75,46400.0,44.9866,45.0809,44.9741,45.0683,46400.0
2010-08-16 10:05:00,71.75,71.83,71.72,71.82,87400.0,45.0683,45.1185,45.0495,45.1123,87400.0
2010-08-16 10:10:00,71.82,72.03,71.79,71.8,29200.0,45.1123,45.2442,45.0934,45.0997,29200.0
2010-08-16 10:15:00,71.81,71.92,71.72,71.84,39900.0,45.106,45.1751,45.0495,45.1248,39900.0
2010-08-16 10:20:00,71.84,71.9,71.8,71.88,42500.0,45.1248,45.1625,45.0997,45.15,42500.0
2010-08-16 10:25:00,71.88,71.88,71.76,71.8,26300.0,45.15,45.15,45.0746,45.0997,26300.0
2010-08-16 10:30:00,71.8,71.82,71.73,71.74,29800.0,45.0997,45.1123,45.0557,45.062,29800.0
2010-08-16 10:35:00,71.73,71.88,71.71,71.88,72900.0,45.0557,45.15,45.0432,45.15,72900.0
2010-08-16 10:40:00,71.88,71.89,71.84,71.87,29400.0,45.15,45.1562,45.1248,45.1437,29400.0
2010-08-16 10:45:00,71.88,71.88,71.76,71.76,57200.0,45.15,45.15,45.0746,45.0746,57200.0
2010-08-16 10:50:00,71.76,71.79,71.71,71.78,49000.0,45.0746,45.0934,45.0432,45.0871,49000.0
2010-08-16 10:55:00,71.77,71.8,71.75,71.78,32400.0,45.0809,45.0997,45.0683,45.0871,32400.0
2010-08-16 11:00:00,71.78,71.82,71.77,71.77,41000.0,45.0871,45.1123,45.0809,45.0809,41000.0
2010-08-16 11:05:00,71.77,71.81,71.72,71.74,18100.0,45.0809,45.106,45.0495,45.062,18100.0
2010-08-16 11:10:00,71.74,71.85,71.74,71.85,70600.0,45.062,45.1311,45.062,45.1311,70600.0
2010-08-16 11:15:00,71.85,71.85,71.79,71.85,75400.0,45.1311,45.1311,45.0934,45.1311,75400.0
2010-08-16 11:20:00,71.85,71.87,71.79,71.85,98100.0,45.1311,45.1437,45.0934,45.1311,98100.0
2010-08-16 11:25:00,71.85,71.91,71.81,71.83,56200.0,45.1311,45.1688,45.106,45.1185,56200.0
2010-08-16 11:30:00,71.82,71.9,71.82,71.85,67700.0,45.1123,45.1625,45.1123,45.1311,67700.0
2010-08-16 11:35:00,71.86,71.91,71.85,71.9,26400.0,45.1374,45.1688,45.1311,45.1625,26400.0
2010-08-16 11:40:00,71.9,71.94,71.89,71.92,35500.0,45.1625,45.1876,45.1562,45.1751,35500.0
2010-08-16 11:45:00,71.93,72.05,71.93,72.04,32500.0,45.1814,45.2567,45.1814,45.2505,32500.0
2010-08-16 11:50:00,72.04,72.04,71.99,72.0,42900.0,45.2505,45.2505,45.219,45.2253,42900.0
2010-08-16 11:55:00,72.0,72.05,71.95,71.95,73300.0,45.2253,45.2567,45.1939,45.1939,73300.0
2010-08-16 12:00:00,71.95,71.99,71.9,71.92,78200.0,45.1939,45.219,45.1625,45.1751,78200.0
2010-08-16 12:05:00,71.91,72.0,71.91,72.0,9100.0,45.1688,45.2253,45.1688,45.2253,9100.0
2010-08-16 12:10:00,72.0,72.03,71.98,72.01,24100.0,45.2253,45.2442,45.2128,45.2316,24100.0
2010-08-16 12:15:00,72.01,72.04,71.99,72.01,23100.0,45.2316,45.2505,45.219,45.2316,23100.0
2010-08-16 12:20:00,72.01,72.02,71.95,71.99,18900.0,45.2316,45.2379,45.1939,45.219,18900.0
2010-08-16 12:25:00,71.99,72.0,71.93,72.0,48200.0,45.219,45.2253,45.1814,45.2253,48200.0
2010-08-16 12:30:00,72.0,72.01,71.98,72.0,18900.0,45.2253,45.2316,45.2128,45.2253,18900.0
2010-08-16 12:35:00,72.01,72.1,72.01,72.1,16500.0,45.2316,45.2881,45.2316,45.2881,16500.0
2010-08-16 12:40:00,72.09,72.1,71.97,72.01,25100.0,45.2819,45.2881,45.2065,45.2316,25100.0
2010-08-16 12:45:00,72.0,72.02,71.92,71.94,16800.0,45.2253,45.2379,45.1751,45.1876,16800.0
2010-08-16 12:50:00,71.94,71.95,71.9,71.95,16800.0,45.1876,45.1939,45.1625,45.1939,16800.0
2010-08-16 12:55:00,71.93,72.03,71.92,72.01,14200.0,45.1814,45.2442,45.1751,45.2316,14200.0
2010-08-16 13:00:00,72.01,72.02,71.99,72.0,22100.0,45.2316,45.2379,45.219,45.2253,22100.0
2010-08-16 13:05:00,72.0,72.01,71.99,72.0,8200.0,45.2253,45.2316,45.219,45.2253,8200.0
2010-08-16 13:10:00,72.0,72.02,71.98,72.0,45900.0,45.2253,45.2379,45.2128,45.2253,45900.0
2010-08-16 13:15:00,72.01,72.02,71.99,71.99,33200.0,45.2316,45.2379,45.219,45.219,33200.0
2010-08-16 13:20:00,71.99,72.01,71.98,72.0,60800.0,45.219,45.2316,45.2128,45.2253,60800.0
2010-08-16 13:25:00,72.0,72.1,72.0,72.02,117500.0,45.2253,45.2881,45.2253,45.2379,117500.0
2010-08-16 13:30:00,72.01,72.05,71.97,71.99,37400.0,45.2316,45.2567,45.2065,45.219,37400.0
2010-08-16 13:35:00,71.97,72.04,71.97,72.03,26900.0,45.2065,45.2505,45.2065,45.2442,26900.0
2010-08-16 13:40:00,72.03,72.07,72.0,72.02,34300.0,45.2442,45.2693,45.2253,45.2379,34300.0
2010-08-16 13:45:00,72.02,72.04,71.97,71.97,23100.0,45.2379,45.2505,45.2065,45.2065,23100.0
2010-08-16 13:50:00,71.98,72.05,71.97,71.99,43800.0,45.2128,45.2567,45.2065,45.219,43800.0
2010-08-16 13:55:00,71.99,72.0,71.98,72.0,22900.0,45.219,45.2253,45.2128,45.2253,22900.0
2010-08-16 14:00:00,72.0,72.06,72.0,72.01,71700.0,45.2253,45.263,45.2253,45.2316,71700.0
2010-08-16 14:05:00,72.01,72.03,71.98,72.01,35700.0,45.2316,45.2442,45.2128,45.2316,35700.0
2010-08-16 14:10:00,72.01,72.05,71.98,72.04,35400.0,45.2316,45.2567,45.2128,45.2505,35400.0
2010-08-16 14:15:00,72.04,72.05,72.02,72.04,20700.0,45.2505,45.2567,45.2379,45.2505,20700.0
2010-08-16 14:20:00,72.04,72.05,72.0,72.03,15200.0,45.2505,45.2567,45.2253,45.2442,15200.0
2010-08-16 14:25:00,72.02,72.08,72.02,72.05,24200.0,45.2379,45.2756,45.2379,45.2567,24200.0
2010-08-16 14:30:00,72.04,72.06,72.04,72.04,10600.0,45.2505,45.263,45.2505,45.2505,10600.0
2010-08-16 14:35:00,72.04,72.07,72.01,72.04,17600.0,45.2505,45.2693,45.2316,45.2505,17600.0
2010-08-16 14:40:00,72.06,72.07,71.99,72.05,20600.0,45.263,45.2693,45.219,45.2567,20600.0
2010-08-16 14:45:00,72.05,72.08,72.01,72.01,29300.0,45.2567,45.2756,45.2316,45.2316,29300.0
2010-08-16 14:50:00,72.0,72.02,71.94,71.98,64600.0,45.2253,45.2379,45.1876,45.2128,64600.0
2010-08-16 14:55:00,71.98,72.01,71.95,71.98,29900.0,45.2128,45.2316,45.1939,45.2128,29900.0
2010-08-16 15:00:00,71.97,71.99,71.96,71.97,40100.0,45.2065,45.219,45.2002,45.2065,40100.0
2010-08-16 15:05:00,71.96,72.01,71.95,72.0,44700.0,45.2002,45.2316,45.1939,45.2253,44700.0
2010-08-16 15:10:00,71.99,71.99,71.72,71.72,51500.0,45.219,45.219,45.0495,45.0495,51500.0
2010-08-16 15:15:00,71.73,71.83,71.71,71.83,36300.0,45.0557,45.1185,45.0432,45.1185,36300.0
2010-08-16 15:20:00,71.83,71.83,71.71,71.8,31100.0,45.1185,45.1185,45.0432,45.0997,31100.0
2010-08-16 15:25:00,71.8,71.82,71.76,71.8,29500.0,45.0997,45.1123,45.0746,45.0997,29500.0
2010-08-16 15:30:00,71.79,71.85,71.79,71.83,26000.0,45.0934,45.1311,45.0934,45.1185,26000.0
2010-08-16 15:35:00,71.84,71.89,71.8,71.87,43300.0,45.1248,45.1562,45.0997,45.1437,43300.0
2010-08-16 15:40:00,71.86,71.96,71.84,71.94,48800.0,45.1374,45.2002,45.1248,45.1876,48800.0
2010-08-16 15:45:00,71.95,72.0,71.92,71.92,55200.0,45.1939,45.2253,45.1751,45.1751,55200.0
2010-08-16 15:50:00,71.91,71.95,71.89,71.91,53000.0,45.1688,45.1939,45.1562,45.1688,53000.0
2010-08-16 15:55:00,71.91,71.94,71.88,71.92,72300.0,45.1688,45.1876,45.15,45.1751,72300.0
2010-08-17 09:30:00,72.4,72.52,71.96,72.44,60400.0,45.4766,45.552,45.2002,45.5017,60400.0
2010-08-17 09:35:00,72.46,72.62,72.28,72.48,135000.0,45.5143,45.6148,45.4012,45.5268,135000.0
2010-08-17 09:40:00,72.47,72.5,72.32,72.41,33100.0,45.5205,45.5394,45.4263,45.4829,33100.0
2010-08-17 09:45:00,72.41,72.46,72.33,72.39,29400.0,45.4829,45.5143,45.4326,45.4703,29400.0
2010-08-17 09:50:00,72.4,72.52,72.39,72.51,43100.0,45.4766,45.552,45.4703,45.5457,43100.0
2010-08-17 09:55:00,72.51,72.56,72.42,72.55,43500.0,45.5457,45.5771,45.4891,45.5708,43500.0
2010-08-17 10:00:00,72.55,72.61,72.51,72.57,58800.0,45.5708,45.6085,45.5457,45.5834,58800.0
2010-08-17 10:05:00,72.57,72.59,72.48,72.49,26200.0,45.5834,45.5959,45.5268,45.5331,26200.0
2010-08-17 10:10:00,72.48,72.52,72.4,72.42,28500.0,45.5268,45.552,45.4766,45.4891,28500.0
2010-08-17 10:15:00,72.43,72.48,72.39,72.45,28500.0,45.4954,45.5268,45.4703,45.508,28500.0
2010-08-17 10:20:00,72.44,72.57,72.41,72.56,45200.0,45.5017,45.5834,45.4829,45.5771,45200.0
2010-08-17 10:25:00,72.57,72.57,72.51,72.54,47800.0,45.5834,45.5834,45.5457,45.5645,47800.0
2010-08-17 10:30:00,72.55,72.58,72.53,72.56,46200.0,45.5708,45.5896,45.5582,45.5771,46200.0
2010-08-17 10:35:00,72.55,72.58,72.47,72.5,46700.0,45.5708,45.5896,45.5205,45.5394,46700.0
2010-08-17 10:40:00,72.5,72.56,72.49,72.52,13300.0,45.5394,45.5771,45.5331,45.552,13300.0
2010-08-17 10:45:00,72.53,72.58,72.5,72.51,18000.0,45.5582,45.5896,45.5394,45.5457,18000.0
2010-08-17 10:50:00,72.5,72.63,72.48,72.51,60300.0,45.5394,45.621,45.5268,45.5457,60300.0
2010-08-17 10:55:00,72.52,72.6,72.49,72.51,34300.0,45.552,45.6022,45.5331,45.5457,34300.0
2010-08-17 11:00:00,72.52,72.57,72.52,72.56,53300.0,45.552,45.5834,45.552,45.5771,53300.0
2010-08-17 11:05:00,72.56,72.6,72.5,72.57,57100.0,45.5771,45.6022,45.5394,45.5834,57100.0
2010-08-17 11:10:00,72.59,72.65,72.56,72.65,109300.0,45.5959,45.6336,45.5771,45.6336,109300.0
2010-08-17 11:15:00,72.65,72.71,72.6,72.65,47900.0,45.6336,45.6713,45.6022,45.6336,47900.0
2010-08-17 11:20:00,72.65,72.66,72.58,72.6,36300.0,45.6336,45.6399,45.5896,45.6022,36300.0
2010-08-17 11:25:00,72.62,72.62,72.57,72.61,28900.0,45.6148,45.6148,45.5834,45.6085,28900.0
2010-08-17 11:30:00,72.61,72.63,72.58,72.61,40100.0,45.6085,45.621,45.5896,45.6085,40100.0
2010-08-17 11:35:00,72.61,72.63,72.55,72.6,37900.0,45.6085,45.621,45.5708,45.6022,37900.0
2010-08-17 11:40:00,72.6,72.66,72.57,72.65,24500.0,45.6022,45.6399,45.5834,45.6336,24500.0
2010-08-17 11:45:00,72.66,72.68,72.6,72.62,35100.0,45.6399,45.6525,45.6022,45.6148,35100.0
2010-08-17 11:50:00,72.62,72.68,72.59,72.62,62600.0,45.6148,45.6525,45.5959,45.6148,62600.0
2010-08-17 11:55:00,72.62,72.68,72.6,72.68,62500.0,45.6148,45.6525,45.6022,45.6525,62500.0
2010-08-17 12:00:00,72.68,72.7,72.62,72.7,39200.0,45.6525,45.665,45.6148,45.665,39200.0
2010-08-17 12:05:00,72.7,72.72,72.68,72.71,40800.0,45.665,45.6776,45.6525,45.6713,40800.0
2010-08-17 12:10:00,72.71,72.73,72.67,72.73,23200.0,45.6713,45.6839,45.6462,45.6839,23200.0
2010-08-17 12:15:00,72.74,72.76,72.7,72.72,23100.0,45.6901,45.7027,45.665,45.6776,23100.0
2010-08-17 12:20:00,72.72,72.74,72.68,72.73,31700.0,45.6776,45.6901,45.6525,45.6839,31700.0
2010-08-17 12:25:00,72.74,72.74,72.7,72.74,23900.0,45.6901,45.6901,45.665,45.6901,23900.0
2010-08-17 12:30:00,72.74,72.83,72.69,72.83,34700.0,45.6901,45.7467,45.6587,45.7467,34700.0
2010-08-17 12:35:00,72.84,72.84,72.81,72.83,18400.0,45.753,45.753,45.7341,45.7467,18400.0
2010-08-17 12:40:00,72.83,72.85,72.79,72.83,29600.0,45.7467,45.7592,45.7216,45.7467,29600.0
2010-08-17 12:45:00,72.83,72.9,72.8,72.9,14100.0,45.7467,45.7906,45.7278,45.7906,14100.0
2010-08-17 12:50:00,72.9,72.93,72.84,72.92,40500.0,45.7906,45.8095,45.753,45.8032,40500.0
2010-08-17 12:55:00,72.92,72.92,72.81,72.82,65100.0,45.8032,45.8032,45.7341,45.7404,65100.0
2010-08-17 13:00:00,72.81,72.88,72.81,72.88,16800.0,45.7341,45.7781,45.7341,45.7781,16800.0
2010-08-17 13:05:00,72.87,72.89,72.84,72.85,20600.0,45.7718,45.7844,45.753,45.7592,20600.0
2010-08-17 13:10:00,72.85,72.89,72.83,72.86,28900.0,45.7592,45.7844,45.7467,45.7655,28900.0
2010-08-17 13:15:00,72.87,73.0,72.85,72.97,69200.0,45.7718,45.8535,45.7592,45.8346,69200.0
2010-08-17 13:20:00,72.97,73.0,72.97,73.0,17500.0,45.8346,45.8535,45.8346,45.8535,17500.0
2010-08-17 13:25:00,73.01,73.14,73.0,73.14,73300.0,45.8597,45.9414,45.8535,45.9414,73300.0
2010-08-17 13:30:00,73.14,73.33,73.1,73.32,63400.0,45.9414,46.0607,45.9163,46.0545,63400.0
2010-08-17 13:35:00,73.31,73.37,73.3,73.32,68700.0,46.0482,46.0859,46.0419,46.0545,68700.0
2010-08-17 13:40:00,73.32,73.32,73.2,73.23,13200.0,46.0545,46.0545,45.9791,45.9979,13200.0
2010-08-17 13:45:00,73.23,73.3,73.23,73.28,11500.0,45.9979,46.0419,45.9979,46.0293,11500.0
2010-08-17 13:50:00,73.28,73.28,73.15,73.16,139500.0,46.0293,46.0293,45.9477,45.954,139500.0
2010-08-17 13:55:00,73.16,73.16,73.05,73.09,36600.0,45.954,45.954,45.8849,45.91,36600.0
2010-08-17 14:00:00,73.08,73.11,73.0,73.03,25600.0,45.9037,45.9226,45.8535,45.8723,25600.0
2010-08-17 14:05:00,73.04,73.08,72.96,73.08,24400.0,45.8786,45.9037,45.8283,45.9037,24400.0
2010-08-17 14:10:00,73.06,73.13,73.05,73.11,17700.0,45.8911,45.9351,45.8849,45.9226,17700.0
2010-08-17 14:15:00,73.12,73.15,73.04,73.04,26600.0,45.9288,45.9477,45.8786,45.8786,26600.0
2010-08-17 14:20:00,73.04,73.1,72.99,73.07,63200.0,45.8786,45.9163,45.8472,45.8974,63200.0
2010-08-17 14:25:00,73.05,73.09,73.04,73.06,24200.0,45.8849,45.91,45.8786,45.8911,24200.0
2010-08-17 14:30:00,73.07,73.07,72.96,72.96,22700.0,45.8974,45.8974,45.8283,45.8283,22700.0
2010-08-17 14:35:00,72.97,72.98,72.87,72.88,19200.0,45.8346,45.8409,45.7718,45.7781,19200.0
2010-08-17 14:40:00,72.88,72.98,72.87,72.97,25600.0,45.7781,45.8409,45.7718,45.8346,25600.0
2010-08-17 14:45:00,72.97,72.97,72.91,72.94,12000.0,45.8346,45.8346,45.7969,45.8158,12000.0
2010-08-17 14:50:00,72.94,73.05,72.94,73.05,19400.0,45.8158,45.8849,45.8158,45.8849,19400.0
2010-08-17 14:55:00,73.05,73.06,72.94,72.99,22400.0,45.8849,45.8911,45.8158,45.8472,22400.0
2010-08-17 15:00:00,72.99,73.0,72.96,73.0,25300.0,45.8472,45.8535,45.8283,45.8535,25300.0
2010-08-17 15:05:00,72.99,73.0,72.89,72.96,28000.0,45.8472,45.8535,45.7844,45.8283,28000.0
2010-08-17 15:10:00,72.96,72.98,72.88,72.92,39400.0,45.8283,45.8409,45.7781,45.8032,39400.0
2010-08-17 15:15:00,72.91,72.95,72.88,72.89,22500.0,45.7969,45.8221,45.7781,45.7844,22500.0
2010-08-17 15:20:00,72.9,72.93,72.85,72.87,46400.0,45.7906,45.8095,45.7592,45.7718,46400.0
2010-08-17 15:25:00,72.88,72.9,72.84,72.89,40100.0,45.7781,45.7906,45.753,45.7844,40100.0
2010-08-17 15:30:00,72.9,72.9,72.83,72.85,26300.0,45.7906,45.7906,45.7467,45.7592,26300.0
2010-08-17 15:35:00,72.85,72.86,72.65,72.69,160600.0,45.7592,45.7655,45.6336,45.6587,160600.0
2010-08-17 15:40:00,72.69,72.71,72.56,72.57,87800.0,45.6587,45.6713,45.5771,45.5834,87800.0
2010-08-17 15:45:00,72.58,72.62,72.48,72.55,87800.0,45.5896,45.6148,45.5268,45.5708,87800.0
2010-08-17 15:50:00,72.54,72.61,72.51,72.51,88200.0,45.5645,45.6085,45.5457,45.5457,88200.0
2010-08-17 15:55:00,72.52,72.52,72.37,72.44,146500.0,45.552,45.552,45.4577,45.5017,146500.0
2010-08-18 09:30:00,72.5,72.8,72.29,72.5,41700.0,45.5394,45.7278,45.4075,45.5394,41700.0
2010-08-18 09:35:00,72.5,72.57,72.31,72.46,63800.0,45.5394,45.5834,45.42,45.5143,63800.0
2010-08-18 09:40:00,72.45,72.53,72.37,72.39,64800.0,45.508,45.5582,45.4577,45.4703,64800.0
2010-08-18 09:45:00,72.38,72.45,72.35,72.42,34900.0,45.464,45.508,45.4452,45.4891,34900.0
2010-08-18 09:50:00,72.42,72.61,72.29,72.51,66500.0,45.4891,45.6085,45.4075,45.5457,66500.0
2010-08-18 09:55:00,72.51,72.55,72.47,72.55,24800.0,45.5457,45.5708,45.5205,45.5708,24800.0
2010-08-18 10:00:00,72.54,72.65,72.53,72.62,50200.0,45.5645,45.6336,45.5582,45.6148,50200.0
2010-08-18 10:05:00,72.62,72.72,72.61,72.68,37700.0,45.6148,45.6776,45.6085,45.6525,37700.0
2010-08-18 10:10:00,72.68,72.7,72.58,72.59,48400.0,45.6525,45.665,45.5896,45.5959,48400.0
2010-08-18 10:15:00,72.59,72.9,72.59,72.84,83900.0,45.5959,45.7906,45.5959,45.753,83900.0
2010-08-18 10:20:00,72.84,72.86,72.73,72.79,30100.0,45.753,45.7655,45.6839,45.7216,30100.0
2010-08-18 10:25:00,72.79,72.81,72.73,72.76,30100.0,45.7216,45.7341,45.6839,45.7027,30100.0
2010-08-18 10:30:00,72.77,72.89,72.74,72.89,29900.0,45.709,45.7844,45.6901,45.7844,29900.0
2010-08-18 10:35:00,72.88,72.96,72.84,72.96,28900.0,45.7781,45.8283,45.753,45.8283,28900.0
2010-08-18 10:40:00,72.94,73.06,72.93,72.99,41200.0,45.8158,45.8911,45.8095,45.8472,41200.0
2010-08-18 10:45:00,73.01,73.06,72.97,73.0,44900.0,45.8597,45.8911,45.8346,45.8535,44900.0
2010-08-18 10:50:00,73.01,73.03,72.95,73.01,52900.0,45.8597,45.8723,45.8221,45.8597,52900.0
2010-08-18 10:55:00,73.0,73.09,72.95,73.07,39100.0,45.8535,45.91,45.8221,45.8974,39100.0
2010-08-18 11:00:00,73.1,73.18,73.02,73.16,40600.0,45.9163,45.9665,45.866,45.954,40600.0
2010-08-18 11:05:00,73.14,73.15,72.85,72.89,67000.0,45.9414,45.9477,45.7592,45.7844,67000.0
2010-08-18 11:10:00,72.89,72.93,72.85,72.89,22300.0,45.7844,45.8095,45.7592,45.7844,22300.0
2010-08-18 11:15:00,72.9,72.9,72.78,72.82,25900.0,45.7906,45.7906,45.7153,45.7404,25900.0
2010-08-18 11:20:00,72.84,73.0,72.82,73.0,16900.0,45.753,45.8535,45.7404,45.8535,16900.0
2010-08-18 11:25:00,72.98,73.04,72.83,72.86,18000.0,45.8409,45.8786,45.7467,45.7655,18000.0
2010-08-18 11:30:00,72.85,72.96,72.83,72.89,27500.0,45.7592,45.8283,45.7467,45.7844,27500.0
2010-08-18 11:35:00,72.89,72.9,72.84,72.89,18200.0,45.7844,45.7906,45.753,45.7844,18200.0
2010-08-18 11:40:00,72.9,72.94,72.89,72.94,16600.0,45.7906,45.8158,45.7844,45.8158,16600.0
2010-08-18 11:45:00,72.93,72.97,72.88,72.94,19600.0,45.8095,45.8346,45.7781,45.8158,19600.0
2010-08-18 11:50:00,72.94,72.96,72.91,72.91,26900.0,45.8158,45.8283,45.7969,45.7969,26900.0
2010-08-18 11:55:00,72.91,72.95,72.89,72.9,11700.0,45.7969,45.8221,45.7844,45.7906,11700.0
2010-08-18 12:00:00,72.9,73.03,72.9,73.02,39400.0,45.7906,45.8723,45.7906,45.866,39400.0
2010-08-18 12:05:00,73.03,73.05,72.96,72.98,15000.0,45.8723,45.8849,45.8283,45.8409,15000.0
2010-08-18 12:10:00,72.99,73.06,72.99,73.06,9800.0,45.8472,45.8911,45.8472,45.8911,9800.0
2010-08-18 12:15:00,73.05,73.17,73.03,73.17,21100.0,45.8849,45.9602,45.8723,45.9602,21100.0
2010-08-18 12:20:00,73.17,73.2,73.06,73.07,21500.0,45.9602,45.9791,45.8911,45.8974,21500.0
2010-08-18 12:25:00,73.08,73.15,73.04,73.09,30100.0,45.9037,45.9477,45.8786,45.91,30100.0
2010-08-18 12:30:00,73.1,73.14,73.03,73.04,7100.0,45.9163,45.9414,45.8723,45.8786,7100.0
2010-08-18 12:35:00,73.04,73.11,73.02,73.09,22600.0,45.8786,45.9226,45.866,45.91,22600.0
2010-08-18 12:40:00,73.08,73.16,73.07,73.09,58800.0,45.9037,45.954,45.8974,45.91,58800.0
2010-08-18 12:45:00,73.11,73.2,73.08,73.19,6700.0,45.9226,45.9791,45.9037,45.9728,6700.0
2010-08-18 12:50:00,73.19,73.35,73.16,73.35,28000.0,45.9728,46.0733,45.954,46.0733,28000.0
2010-08-18 12:55:00,73.35,73.42,73.33,73.41,21700.0,46.0733,46.1173,46.0607,46.111,21700.0
2010-08-18 13:00:00,73.42,73.48,73.4,73.44,20600.0,46.1173,46.155,46.1047,46.1298,20600.0
2010-08-18 13:05:00,73.44,73.64,73.43,73.6,77600.0,46.1298,46.2555,46.1236,46.2303,77600.0
2010-08-18 13:10:00,73.6,73.62,73.53,73.58,39700.0,46.2303,46.2429,46.1864,46.2178,39700.0
2010-08-18 13:15:00,73.58,73.59,73.54,73.57,21500.0,46.2178,46.2241,46.1926,46.2115,21500.0
2010-08-18 13:20:00,73.56,73.62,73.54,73.59,21100.0,46.2052,46.2429,46.1926,46.2241,21100.0
2010-08-18 13:25:00,73.61,73.62,73.57,73.61,22300.0,46.2366,46.2429,46.2115,46.2366,22300.0
2010-08-18 13:30:00,73.61,73.72,73.61,73.7,42200.0,46.2366,46.3057,46.2366,46.2931,42200.0
2010-08-18 13:35:00,73.69,73.69,73.55,73.6,19200.0,46.2869,46.2869,46.1989,46.2303,19200.0
2010-08-18 13:40:00,73.6,73.7,73.6,73.65,14100.0,46.2303,46.2931,46.2303,46.2617,14100.0
2010-08-18 13:45:00,73.67,73.72,73.64,73.72,20400.0,46.2743,46.3057,46.2555,46.3057,20400.0
2010-08-18 13:50:00,73.73,73.73,73.63,73.71,43000.0,46.312,46.312,46.2492,46.2994,43000.0
2010-08-18 13:55:00,73.72,73.76,73.7,73.73,24300.0,46.3057,46.3308,46.2931,46.312,24300.0
2010-08-18 14:00:00,73.74,73.8,73.71,73.76,31900.0,46.3183,46.356,46.2994,46.3308,31900.0
2010-08-18 14:05:00,73.75,73.78,73.65,73.71,15800.0,46.3246,46.3434,46.2617,46.2994,15800.0
2010-08-18 14:10:00,73.69,73.71,73.64,73.7,13900.0,46.2869,46.2994,46.2555,46.2931,13900.0
2010-08-18 14:15:00,73.71,73.71,73.6,73.62,10000.0,46.2994,46.2994,46.2303,46.2429,10000.0
2010-08-18 14:20:00,73.61,73.64,73.59,73.62,17600.0,46.2366,46.2555,46.2241,46.2429,17600.0
2010-08-18 14:25:00,73.62,73.72,73.62,73.7,14200.0,46.2429,46.3057,46.2429,46.2931,14200.0
2010-08-18 14:30:00,73.7,73.72,73.66,73.69,31000.0,46.2931,46.3057,46.268,46.2869,31000.0
2010-08-18 14:35:00,73.68,73.79,73.68,73.79,19500.0,46.2806,46.3497,46.2806,46.3497,19500.0
2010-08-18 14:40:00,73.79,73.91,73.77,73.87,37200.0,46.3497,46.4251,46.3371,46.3999,37200.0
2010-08-18 14:45:00,73.87,73.88,73.76,73.79,23300.0,46.3999,46.4062,46.3308,46.3497,23300.0
2010-08-18 14:50:00,73.79,73.79,73.7,73.75,29100.0,46.3497,46.3497,46.2931,46.3246,29100.0
2010-08-18 14:55:00,73.76,73.82,73.72,73.78,37600.0,46.3308,46.3685,46.3057,46.3434,37600.0
2010-08-18 15:00:00,73.79,73.86,73.79,73.82,21500.0,46.3497,46.3936,46.3497,46.3685,21500.0
2010-08-18 15:05:00,73.81,73.81,73.69,73.69,27400.0,46.3622,46.3622,46.2869,46.2869,27400.0
2010-08-18 15:10:00,73.7,73.73,73.63,73.66,80100.0,46.2931,46.312,46.2492,46.268,80100.0
2010-08-18 15:15:00,73.66,73.66,73.6,73.64,21100.0,46.268,46.268,46.2303,46.2555,21100.0
2010-08-18 15:20:00,73.64,73.76,73.63,73.7,52400.0,46.2555,46.3308,46.2492,46.2931,52400.0
2010-08-18 15:25:00,73.69,73.78,73.66,73.73,37900.0,46.2869,46.3434,46.268,46.312,37900.0
2010-08-18 15:30:00,73.73,73.79,73.68,73.77,41700.0,46.312,46.3497,46.2806,46.3371,41700.0
2010-08-18 15:35:00,73.79,73.79,73.71,73.75,35800.0,46.3497,46.3497,46.2994,46.3246,35800.0
2010-08-18 15:40:00,73.74,73.78,73.68,73.78,63300.0,46.3183,46.3434,46.2806,46.3434,63300.0
2010-08-18 15:45:00,73.79,73.81,73.74,73.77,64000.0,46.3497,46.3622,46.3183,46.3371,64000.0
2010-08-18 15:50:00,73.79,73.81,73.69,73.71,82000.0,46.3497,46.3622,46.2869,46.2994,82000.0
2010-08-18 15:55:00,73.72,73.74,73.63,73.65,134800.0,46.3057,46.3183,46.2492,46.2617,134800.0
2010-08-19 09:30:00,73.33,73.72,73.3,73.55,45200.0,46.0607,46.3057,46.0419,46.1989,45200.0
2010-08-19 09:35:00,73.55,73.6,73.37,73.46,19100.0,46.1989,46.2303,46.0859,46.1424,19100.0
2010-08-19 09:40:00,73.46,73.62,73.4,73.45,31600.0,46.1424,46.2429,46.1047,46.1361,31600.0
2010-08-19 09:45:00,73.46,73.47,73.22,73.28,65500.0,46.1424,46.1487,45.9916,46.0293,65500.0
2010-08-19 09:50:00,73.29,73.33,73.16,73.19,50800.0,46.0356,46.0607,45.954,45.9728,50800.0
2010-08-19 09:55:00,73.19,73.35,73.14,73.26,31900.0,45.9728,46.0733,45.9414,46.0168,31900.0
2010-08-19 10:00:00,73.21,73.23,72.78,72.84,144900.0,45.9854,45.9979,45.7153,45.753,144900.0
2010-08-19 10:05:00,72.84,73.14,72.84,73.11,84200.0,45.753,45.9414,45.753,45.9226,84200.0
2010-08-19 10:10:00,73.11,73.25,73.1,73.14,48700.0,45.9226,46.0105,45.9163,45.9414,48700.0
2010-08-19 10:15:00,73.13,73.25,73.07,73.25,41200.0,45.9351,46.0105,45.8974,46.0105,41200.0
2010-08-19 10:20:00,73.26,73.27,73.07,73.2,38700.0,46.0168,46.0231,45.8974,45.9791,38700.0
2010-08-19 10:25:00,73.17,73.2,73.0,73.04,58200.0,45.9602,45.9791,45.8535,45.8786,58200.0
2010-08-19 10:30:00,73.03,73.08,73.0,73.05,44600.0,45.8723,45.9037,45.8535,45.8849,44600.0
2010-08-19 10:35:00,73.06,73.11,73.03,73.06,51000.0,45.8911,45.9226,45.8723,45.8911,51000.0
2010-08-19 10:40:00,73.06,73.07,72.86,72.9,52400.0,45.8911,45.8974,45.7655,45.7906,52400.0
2010-08-19 10:45:00,72.92,73.06,72.89,73.06,38000.0,45.8032,45.8911,45.7844,45.8911,38000.0
2010-08-19 10:50:00,73.05,73.05,72.99,73.0,46600.0,45.8849,45.8849,45.8472,45.8535,46600.0
2010-08-19 10:55:00,73.0,73.12,73.0,73.06,21200.0,45.8535,45.9288,45.8535,45.8911,21200.0
2010-08-19 11:00:00,73.05,73.08,72.97,72.99,56000.0,45.8849,45.9037,45.8346,45.8472,56000.0
2010-08-19 11:05:00,73.01,73.1,72.99,73.1,59600.0,45.8597,45.9163,45.8472,45.9163,59600.0
2010-08-19 11:10:00,73.1,73.13,73.03,73.03,39400.0,45.9163,45.9351,45.8723,45.8723,39400.0
2010-08-19 11:15:00,73.04,73.16,73.03,73.15,24500.0,45.8786,45.954,45.8723,45.9477,24500.0
2010-08-19 11:20:00,73.14,73.2,73.13,73.17,51000.0,45.9414,45.9791,45.9351,45.9602,51000.0
2010-08-19 11:25:00,73.17,73.17,73.13,73.13,44200.0,45.9602,45.9602,45.9351,45.9351,44200.0
2010-08-19 11:30:00,73.13,73.16,73.07,73.1,52500.0,45.9351,45.954,45.8974,45.9163,52500.0
2010-08-19 11:35:00,73.11,73.14,72.95,73.04,38600.0,45.9226,45.9414,45.8221,45.8786,38600.0
2010-08-19 11:40:00,73.04,73.07,72.99,73.06,60600.0,45.8786,45.8974,45.8472,45.8911,60600.0
2010-08-19 11:45:00,73.05,73.07,72.97,72.99,31900.0,45.8849,45.8974,45.8346,45.8472,31900.0
2010-08-19 11:50:00,72.97,72.97,72.89,72.91,43500.0,45.8346,45.8346,45.7844,45.7969,43500.0
2010-08-19 11:55:00,72.93,73.0,72.9,72.98,22600.0,45.8095,45.8535,45.7906,45.8409,22600.0
2010-08-19 12:00:00,72.98,73.02,72.98,73.0,13900.0,45.8409,45.866,45.8409,45.8535,13900.0
2010-08-19 12:05:00,73.0,73.01,72.91,72.92,11100.0,45.8535,45.8597,45.7969,45.8032,11100.0
2010-08-19 12:10:00,72.93,72.93,72.83,72.87,18200.0,45.8095,45.8095,45.7467,45.7718,18200.0
2010-08-19 12:15:00,72.85,72.92,72.85,72.92,12000.0,45.7592,45.8032,45.7592,45.8032,12000.0
2010-08-19 12:20:00,72.93,72.97,72.88,72.88,11600.0,45.8095,45.8346,45.7781,45.7781,11600.0
2010-08-19 12:25:00,72.87,72.88,72.8,72.85,18500.0,45.7718,45.7781,45.7278,45.7592,18500.0
2010-08-19 12:30:00,72.85,72.86,72.79,72.79,15900.0,45.7592,45.7655,45.7216,45.7216,15900.0
2010-08-19 12:35:00,72.79,72.83,72.79,72.81,13900.0,45.7216,45.7467,45.7216,45.7341,13900.0
2010-08-19 12:40:00,72.81,72.81,72.74,72.78,21100.0,45.7341,45.7341,45.6901,45.7153,21100.0
2010-08-19 12:45:00,72.78,72.81,72.77,72.77,9700.0,45.7153,45.7341,45.709,45.709,9700.0
2010-08-19 12:50:00,72.77,72.78,72.66,72.72,24000.0,45.709,45.7153,45.6399,45.6776,24000.0
2010-08-19 12:55:00,72.7,72.79,72.7,72.78,17200.0,45.665,45.7216,45.665,45.7153,17200.0
2010-08-19 13:00:00,72.8,72.93,72.79,72.93,21800.0,45.7278,45.8095,45.7216,45.8095,21800.0
2010-08-19 13:05:00,72.93,73.04,72.93,73.03,28600.0,45.8095,45.8786,45.8095,45.8723,28600.0
2010-08-19 13:10:00,73.03,73.04,72.98,72.98,15200.0,45.8723,45.8786,45.8409,45.8409,15200.0
2010-08-19 13:15:00,72.98,73.06,72.94,73.04,30300.0,45.8409,45.8911,45.8158,45.8786,30300.0
2010-08-19 13:20:00,73.04,73.11,73.01,73.1,30700.0,45.8786,45.9226,45.8597,45.9163,30700.0
2010-08-19 13:25:00,73.1,73.1,73.0,73.04,27500.0,45.9163,45.9163,45.8535,45.8786,27500.0
2010-08-19 13:30:00,73.04,73.04,72.98,73.02,22400.0,45.8786,45.8786,45.8409,45.866,22400.0
2010-08-19 13:35:00,73.01,73.08,73.0,73.07,23500.0,45.8597,45.9037,45.8535,45.8974,23500.0
2010-08-19 13:40:00,73.06,73.07,73.03,73.05,15100.0,45.8911,45.8974,45.8723,45.8849,15100.0
2010-08-19 13:45:00,73.06,73.11,73.05,73.1,26600.0,45.8911,45.9226,45.8849,45.9163,26600.0
2010-08-19 13:50:00,73.1,73.17,73.1,73.15,30500.0,45.9163,45.9602,45.9163,45.9477,30500.0
2010-08-19 13:55:00,73.15,73.16,73.11,73.13,22900.0,45.9477,45.954,45.9226,45.9351,22900.0
2010-08-19 14:00:00,73.12,73.15,73.05,73.07,47500.0,45.9288,45.9477,45.8849,45.8974,47500.0
2010-08-19 14:05:00,73.07,73.1,73.0,73.05,24800.0,45.8974,45.9163,45.8535,45.8849,24800.0
2010-08-19 14:10:00,73.03,73.14,73.02,73.13,38500.0,45.8723,45.9414,45.866,45.9351,38500.0
2010-08-19 14:15:00,73.13,73.2,73.08,73.17,61300.0,45.9351,45.9791,45.9037,45.9602,61300.0
2010-08-19 14:20:00,73.18,73.34,73.16,73.32,40100.0,45.9665,46.067,45.954,46.0545,40100.0
2010-08-19 14:25:00,73.32,73.34,73.29,73.31,15100.0,46.0545,46.067,46.0356,46.0482,15100.0
2010-08-19 14:30:00,73.31,73.38,73.31,73.35,36700.0,46.0482,46.0921,46.0482,46.0733,36700.0
2010-08-19 14:35:00,73.35,73.35,73.26,73.3,29400.0,46.0733,46.0733,46.0168,46.0419,29400.0
2010-08-19 14:40:00,73.3,73.3,73.23,73.27,69600.0,46.0419,46.0419,45.9979,46.0231,69600.0
2010-08-19 14:45:00,73.27,73.3,73.23,73.23,28800.0,46.0231,46.0419,45.9979,45.9979,28800.0
2010-08-19 14:50:00,73.23,73.24,73.18,73.21,33000.0,45.9979,46.0042,45.9665,45.9854,33000.0
2010-08-19 14:55:00,73.21,73.3,73.2,73.27,39700.0,45.9854,46.0419,45.9791,46.0231,39700.0
2010-08-19 15:00:00,73.26,73.31,73.13,73.15,33100.0,46.0168,46.0482,45.9351,45.9477,33100.0
2010-08-19 15:05:00,73.15,73.15,73.1,73.12,21000.0,45.9477,45.9477,45.9163,45.9288,21000.0
2010-08-19 15:10:00,73.12,73.19,73.07,73.18,27500.0,45.9288,45.9728,45.8974,45.9665,27500.0
2010-08-19 15:15:00,73.18,73.34,73.18,73.33,38300.0,45.9665,46.067,45.9665,46.0607,38300.0
2010-08-19 15:20:00,73.33,73.46,73.33,73.46,45800.0,46.0607,46.1424,46.0607,46.1424,45800.0
2010-08-19 15:25:00,73.46,73.46,73.32,73.32,34800.0,46.1424,46.1424,46.0545,46.0545,34800.0
2010-08-19 15:30:00,73.31,73.35,73.28,73.34,42400.0,46.0482,46.0733,46.0293,46.067,42400.0
2010-08-19 15:35:00,73.35,73.35,73.21,73.22,37200.0,46.0733,46.0733,45.9854,45.9916,37200.0
2010-08-19 15:40:00,73.22,73.22,73.11,73.14,41800.0,45.9916,45.9916,45.9226,45.9414,41800.0
2010-08-19 15:45:00,73.15,73.19,73.13,73.16,53700.0,45.9477,45.9728,45.9351,45.954,53700.0
2010-08-19 15:50:00,73.16,73.21,73.1,73.2,52100.0,45.954,45.9854,45.9163,45.9791,52100.0
2010-08-19 15:55:00,73.21,73.22,73.08,73.09,116300.0,45.9854,45.9916,45.9037,45.91,116300.0
2010-08-20 09:30:00,72.48,73.07,72.48,73.06,270000.0,45.5268,45.8974,45.5268,45.8911,270000.0
2010-08-20 09:35:00,73.04,73.13,73.01,73.01,11400.0,45.8786,45.9351,45.8597,45.8597,11400.0
2010-08-20 09:40:00,73.01,73.01,72.57,72.6,7500.0,45.8597,45.8597,45.5834,45.6022,7500.0
2010-08-20 09:45:00,72.63,72.68,72.54,72.65,101100.0,45.621,45.6525,45.5645,45.6336,101100.0
2010-08-20 09:50:00,72.65,72.83,72.62,72.81,32600.0,45.6336,45.7467,45.6148,45.7341,32600.0
2010-08-20 09:55:00,72.82,73.03,72.81,73.03,33400.0,45.7404,45.8723,45.7341,45.8723,33400.0
2010-08-20 10:00:00,73.01,73.08,72.98,73.02,64900.0,45.8597,45.9037,45.8409,45.866,64900.0
2010-08-20 10:05:00,73.02,73.02,72.8,72.9,36100.0,45.866,45.866,45.7278,45.7906,36100.0
2010-08-20 10:10:00,72.9,72.92,72.65,72.68,22600.0,45.7906,45.8032,45.6336,45.6525,22600.0
2010-08-20 10:15:00,72.68,72.86,72.67,72.86,25900.0,45.6525,45.7655,45.6462,45.7655,25900.0
2010-08-20 10:20:00,72.86,72.9,72.83,72.9,23000.0,45.7655,45.7906,45.7467,45.7906,23000.0
2010-08-20 10:25:00,72.94,73.11,72.94,72.96,28200.0,45.8158,45.9226,45.8158,45.8283,28200.0
2010-08-20 10:30:00,72.97,73.03,72.93,73.02,29700.0,45.8346,45.8723,45.8095,45.866,29700.0
2010-08-20 10:35:00,73.04,73.2,73.02,73.1,44200.0,45.8786,45.9791,45.866,45.9163,44200.0
2010-08-20 10:40:00,73.1,73.22,73.08,73.2,19800.0,45.9163,45.9916,45.9037,45.9791,19800.0
2010-08-20 10:45:00,73.2,73.21,73.12,73.2,34700.0,45.9791,45.9854,45.9288,45.9791,34700.0
2010-08-20 10:50:00,73.18,73.18,73.05,73.05,24100.0,45.9665,45.9665,45.8849,45.8849,24100.0
2010-08-20 10:55:00,73.05,73.06,72.99,73.02,13700.0,45.8849,45.8911,45.8472,45.866,13700.0
2010-08-20 11:00:00,73.03,73.03,72.94,72.95,12700.0,45.8723,45.8723,45.8158,45.8221,12700.0
2010-08-20 11:05:00,72.95,73.04,72.93,73.04,24900.0,45.8221,45.8786,45.8095,45.8786,24900.0
2010-08-20 11:10:00,73.03,73.05,72.98,72.98,11000.0,45.8723,45.8849,45.8409,45.8409,11000.0
2010-08-20 11:15:00,72.99,73.0,72.95,72.98,20400.0,45.8472,45.8535,45.8221,45.8409,20400.0
2010-08-20 11:20:00,72.97,73.0,72.97,72.97,22400.0,45.8346,45.8535,45.8346,45.8346,22400.0
2010-08-20 11:25:00,72.97,72.98,72.9,72.98,53200.0,45.8346,45.8409,45.7906,45.8409,53200.0
2010-08-20 11:30:00,72.98,72.98,72.92,72.92,32500.0,45.8409,45.8409,45.8032,45.8032,32500.0
2010-08-20 11:35:00,72.92,72.94,72.9,72.9,26500.0,45.8032,45.8158,45.7906,45.7906,26500.0
2010-08-20 11:40:00,72.9,72.92,72.87,72.88,26500.0,45.7906,45.8032,45.7718,45.7781,26500.0
2010-08-20 11:45:00,72.87,72.88,72.75,72.78,20500.0,45.7718,45.7781,45.6964,45.7153,20500.0
2010-08-20 11:50:00,72.78,72.8,72.78,72.78,24800.0,45.7153,45.7278,45.7153,45.7153,24800.0
2010-08-20 11:55:00,72.79,72.79,72.76,72.78,23400.0,45.7216,45.7216,45.7027,45.7153,23400.0
2010-08-20 12:00:00,72.8,72.86,72.79,72.86,30200.0,45.7278,45.7655,45.7216,45.7655,30200.0
2010-08-20 12:05:00,72.86,72.89,72.86,72.88,10900.0,45.7655,45.7844,45.7655,45.7781,10900.0
2010-08-20 12:10:00,72.89,72.95,72.87,72.95,18700.0,45.7844,45.8221,45.7718,45.8221,18700.0
2010-08-20 12:15:00,72.95,72.95,72.92,72.93,19700.0,45.8221,45.8221,45.8032,45.8095,19700.0
2010-08-20 12:20:00,72.93,73.03,72.92,73.03,18200.0,45.8095,45.8723,45.8032,45.8723,18200.0
2010-08-20 12:25:00,73.01,73.09,72.99,73.09,35700.0,45.8597,45.91,45.8472,45.91,35700.0
2010-08-20 12:30:00,73.07,73.1,73.03,73.05,16300.0,45.8974,45.9163,45.8723,45.8849,16300.0
2010-08-20 12:35:00,73.04,73.04,73.03,73.03,10500.0,45.8786,45.8786,45.8723,45.8723,10500.0
2010-08-20 12:40:00,73.03,73.03,72.97,72.98,14400.0,45.8723,45.8723,45.8346,45.8409,14400.0
2010-08-20 12:45:00,72.96,72.96,72.88,72.89,6900.0,45.8283,45.8283,45.7781,45.7844,6900.0
2010-08-20 12:50:00,72.89,72.89,72.82,72.87,9700.0,45.7844,45.7844,45.7404,45.7718,9700.0
2010-08-20 12:55:00,72.87,72.94,72.87,72.91,14200.0,45.7718,45.8158,45.7718,45.7969,14200.0
2010-08-20 13:00:00,72.92,73.08,72.92,73.07,18500.0,45.8032,45.9037,45.8032,45.8974,18500.0
2010-08-20 13:05:00,73.08,73.16,73.08,73.16,11300.0,45.9037,45.954,45.9037,45.954,11300.0
2010-08-20 13:10:00,73.16,73.16,73.07,73.1,17800.0,45.954,45.954,45.8974,45.9163,17800.0
2010-08-20 13:15:00,73.1,73.13,73.08,73.11,13200.0,45.9163,45.9351,45.9037,45.9226,13200.0
2010-08-20 13:20:00,73.11,73.19,73.1,73.19,28200.0,45.9226,45.9728,45.9163,45.9728,28200.0
2010-08-20 13:25:00,73.19,73.24,73.16,73.24,18200.0,45.9728,46.0042,45.954,46.0042,18200.0
2010-08-20 13:30:00,73.25,73.26,73.22,73.23,21300.0,46.0105,46.0168,45.9916,45.9979,21300.0
2010-08-20 13:35:00,73.23,73.23,73.19,73.2,15500.0,45.9979,45.9979,45.9728,45.9791,15500.0
2010-08-20 13:40:00,73.19,73.2,73.14,73.14,10100.0,45.9728,45.9791,45.9414,45.9414,10100.0
2010-08-20 13:45:00,73.15,73.15,73.06,73.06,16100.0,45.9477,45.9477,45.8911,45.8911,16100.0
2010-08-20 13:50:00,73.07,73.13,73.07,73.1,37500.0,45.8974,45.9351,45.8974,45.9163,37500.0
2010-08-20 13:55:00,73.1,73.11,73.0,73.01,21000.0,45.9163,45.9226,45.8535,45.8597,21000.0
2010-08-20 14:00:00,73.01,73.04,72.97,73.02,19200.0,45.8597,45.8786,45.8346,45.866,19200.0
2010-08-20 14:05:00,73.02,73.05,73.0,73.04,14100.0,45.866,45.8849,45.8535,45.8786,14100.0
2010-08-20 14:10:00,73.03,73.13,73.02,73.13,15200.0,45.8723,45.9351,45.866,45.9351,15200.0
2010-08-20 14:15:00,73.13,73.16,73.1,73.14,20000.0,45.9351,45.954,45.9163,45.9414,20000.0
2010-08-20 14:20:00,73.15,73.22,73.15,73.19,18600.0,45.9477,45.9916,45.9477,45.9728,18600.0
2010-08-20 14:25:00,73.19,73.22,73.14,73.15,17000.0,45.9728,45.9916,45.9414,45.9477,17000.0
2010-08-20 14:30:00,73.15,73.28,73.14,73.25,21800.0,45.9477,46.0293,45.9414,46.0105,21800.0
2010-08-20 14:35:00,73.24,73.31,73.22,73.26,18300.0,46.0042,46.0482,45.9916,46.0168,18300.0
2010-08-20 14:40:00,73.25,73.28,73.2,73.28,14500.0,46.0105,46.0293,45.9791,46.0293,14500.0
2010-08-20 14:45:00,73.28,73.33,73.24,73.25,23200.0,46.0293,46.0607,46.0042,46.0105,23200.0
2010-08-20 14:50:00,73.24,73.35,73.23,73.32,20100.0,46.0042,46.0733,45.9979,46.0545,20100.0
2010-08-20 14:55:00,73.33,73.35,73.28,73.31,31200.0,46.0607,46.0733,46.0293,46.0482,31200.0
2010-08-20 15:00:00,73.3,73.3,73.2,73.27,20400.0,46.0419,46.0419,45.9791,46.0231,20400.0
2010-08-20 15:05:00,73.27,73.28,73.23,73.23,28300.0,46.0231,46.0293,45.9979,45.9979,28300.0
2010-08-20 15:10:00,73.24,73.27,73.23,73.27,31800.0,46.0042,46.0231,45.9979,46.0231,31800.0
2010-08-20 15:15:00,73.27,73.27,73.17,73.19,27100.0,46.0231,46.0231,45.9602,45.9728,27100.0
2010-08-20 15:20:00,73.19,73.19,73.13,73.15,34200.0,45.9728,45.9728,45.9351,45.9477,34200.0
2010-08-20 15:25:00,73.16,73.17,73.11,73.14,19600.0,45.954,45.9602,45.9226,45.9414,19600.0
2010-08-20 15:30:00,73.14,73.23,73.13,73.2,30300.0,45.9414,45.9979,45.9351,45.9791,30300.0
2010-08-20 15:35:00,73.2,73.24,73.15,73.16,41800.0,45.9791,46.0042,45.9477,45.954,41800.0
2010-08-20 15:40:00,73.16,73.26,73.14,73.22,55400.0,45.954,46.0168,45.9414,45.9916,55400.0
2010-08-20 15:45:00,73.23,73.27,73.22,73.22,59400.0,45.9979,46.0231,45.9916,45.9916,59400.0
2010-08-20 15:50:00,73.21,73.23,73.19,73.22,113300.0,45.9854,45.9979,45.9728,45.9916,113300.0
2010-08-20 15:55:00,73.21,73.28,73.18,73.18,100000.0,45.9854,46.0293,45.9665,45.9665,100000.0
2010-08-23 09:30:00,73.68,73.68,73.23,73.25,37800.0,46.2806,46.2806,45.9979,46.0105,37800.0
2010-08-23 09:35:00,73.24,73.49,73.21,73.49,30900.0,46.0042,46.1612,45.9854,46.1612,30900.0
2010-08-23 09:40:00,73.54,73.67,73.41,73.67,28000.0,46.1926,46.2743,46.111,46.2743,28000.0
2010-08-23 09:45:00,73.65,73.72,73.53,73.61,60900.0,46.2617,46.3057,46.1864,46.2366,60900.0
2010-08-23 09:50:00,73.63,73.67,73.54,73.55,21000.0,46.2492,46.2743,46.1926,46.1989,21000.0
2010-08-23 09:55:00,73.57,73.6,73.41,73.45,33200.0,46.2115,46.2303,46.111,46.1361,33200.0
2010-08-23 10:00:00,73.47,73.51,73.38,73.41,30400.0,46.1487,46.1738,46.0921,46.111,30400.0
2010-08-23 10:05:00,73.41,73.51,73.41,73.48,25100.0,46.111,46.1738,46.111,46.155,25100.0
2010-08-23 10:10:00,73.48,73.5,73.42,73.47,41200.0,46.155,46.1675,46.1173,46.1487,41200.0
2010-08-23 10:15:00,73.47,73.47,73.41,73.44,28700.0,46.1487,46.1487,46.111,46.1298,28700.0
2010-08-23 10:20:00,73.45,73.47,73.38,73.46,41500.0,46.1361,46.1487,46.0921,46.1424,41500.0
2010-08-23 10:25:00,73.46,73.46,73.32,73.35,49300.0,46.1424,46.1424,46.0545,46.0733,49300.0
2010-08-23 10:30:00,73.35,73.36,73.23,73.23,24200.0,46.0733,46.0796,45.9979,45.9979,24200.0
2010-08-23 10:35:00,73.24,73.24,73.19,73.21,27300.0,46.0042,46.0042,45.9728,45.9854,27300.0
2010-08-23 10:40:00,73.21,73.21,72.92,72.92,83400.0,45.9854,45.9854,45.8032,45.8032,83400.0
2010-08-23 10:45:00,72.94,72.95,72.86,72.89,9300.0,45.8158,45.8221,45.7655,45.7844,9300.0
2010-08-23 10:50:00,72.9,72.94,72.77,72.82,30200.0,45.7906,45.8158,45.709,45.7404,30200.0
2010-08-23 10:55:00,72.81,72.83,72.76,72.76,8500.0,45.7341,45.7467,45.7027,45.7027,8500.0
2010-08-23 11:00:00,72.77,72.78,72.69,72.72,17700.0,45.709,45.7153,45.6587,45.6776,17700.0
2010-08-23 11:05:00,72.7,72.8,72.66,72.78,14000.0,45.665,45.7278,45.6399,45.7153,14000.0
2010-08-23 11:10:00,72.79,72.81,72.74,72.75,9400.0,45.7216,45.7341,45.6901,45.6964,9400.0
2010-08-23 11:15:00,72.76,72.76,72.56,72.56,33700.0,45.7027,45.7027,45.5771,45.5771,33700.0
2010-08-23 11:20:00,72.57,72.57,72.41,72.46,32000.0,45.5834,45.5834,45.4829,45.5143,32000.0
2010-08-23 11:25:00,72.45,72.5,72.42,72.5,10100.0,45.508,45.5394,45.4891,45.5394,10100.0
2010-08-23 11:30:00,72.51,72.54,72.49,72.53,10400.0,45.5457,45.5645,45.5331,45.5582,10400.0
2010-08-23 11:35:00,72.54,72.55,72.46,72.53,23000.0,45.5645,45.5708,45.5143,45.5582,23000.0
2010-08-23 11:40:00,72.54,72.61,72.54,72.59,25500.0,45.5645,45.6085,45.5645,45.5959,25500.0
2010-08-23 11:45:00,72.6,72.64,72.6,72.62,29000.0,45.6022,45.6273,45.6022,45.6148,29000.0
2010-08-23 11:50:00,72.62,72.63,72.55,72.56,19200.0,45.6148,45.621,45.5708,45.5771,19200.0
2010-08-23 11:55:00,72.56,72.63,72.48,72.52,92600.0,45.5771,45.621,45.5268,45.552,92600.0
2010-08-23 12:00:00,72.53,72.58,72.49,72.58,11400.0,45.5582,45.5896,45.5331,45.5896,11400.0
2010-08-23 12:05:00,72.59,72.61,72.59,72.61,7500.0,45.5959,45.6085,45.5959,45.6085,7500.0
2010-08-23 12:10:00,72.61,72.64,72.59,72.59,28800.0,45.6085,45.6273,45.5959,45.5959,28800.0
2010-08-23 12:15:00,72.6,72.6,72.56,72.57,13700.0,45.6022,45.6022,45.5771,45.5834,13700.0
2010-08-23 12:20:00,72.57,72.61,72.57,72.57,5400.0,45.5834,45.6085,45.5834,45.5834,5400.0
2010-08-23 12:25:00,72.58,72.61,72.57,72.59,12400.0,45.5896,45.6085,45.5834,45.5959,12400.0
2010-08-23 12:30:00,72.59,72.61,72.56,72.57,8500.0,45.5959,45.6085,45.5771,45.5834,8500.0
2010-08-23 12:35:00,72.57,72.62,72.56,72.59,8300.0,45.5834,45.6148,45.5771,45.5959,8300.0
2010-08-23 12:40:00,72.59,72.6,72.48,72.53,8500.0,45.5959,45.6022,45.5268,45.5582,8500.0
2010-08-23 12:45:00,72.52,72.56,72.5,72.56,5000.0,45.552,45.5771,45.5394,45.5771,5000.0
2010-08-23 12:50:00,72.57,72.68,72.57,72.68,35200.0,45.5834,45.6525,45.5834,45.6525,35200.0
2010-08-23 12:55:00,72.68,72.75,72.67,72.74,41500.0,45.6525,45.6964,45.6462,45.6901,41500.0
2010-08-23 13:00:00,72.74,72.75,72.65,72.75,42300.0,45.6901,45.6964,45.6336,45.6964,42300.0
2010-08-23 13:05:00,72.74,72.79,72.71,72.75,52900.0,45.6901,45.7216,45.6713,45.6964,52900.0
2010-08-23 13:10:00,72.75,72.98,72.75,72.98,89400.0,45.6964,45.8409,45.6964,45.8409,89400.0
2010-08-23 13:15:00,72.96,73.0,72.92,72.97,129700.0,45.8283,45.8535,45.8032,45.8346,129700.0
2010-08-23 13:20:00,72.97,73.05,72.95,73.02,45700.0,45.8346,45.8849,45.8221,45.866,45700.0
2010-08-23 13:25:00,73.02,73.16,73.0,73.09,118400.0,45.866,45.954,45.8535,45.91,118400.0
2010-08-23 13:30:00,73.1,73.11,73.01,73.04,17200.0,45.9163,45.9226,45.8597,45.8786,17200.0
2010-08-23 13:35:00,73.03,73.05,72.92,72.94,13100.0,45.8723,45.8849,45.8032,45.8158,13100.0
2010-08-23 13:40:00,72.91,72.95,72.84,72.88,9900.0,45.7969,45.8221,45.753,45.7781,9900.0
2010-08-23 13:45:00,72.86,72.94,72.85,72.93,8800.0,45.7655,45.8158,45.7592,45.8095,8800.0
2010-08-23 13:50:00,72.93,72.96,72.83,72.84,10400.0,45.8095,45.8283,45.7467,45.753,10400.0
2010-08-23 13:55:00,72.84,72.86,72.8,72.85,9000.0,45.753,45.7655,45.7278,45.7592,9000.0
2010-08-23 14:00:00,72.83,72.87,72.81,72.84,6700.0,45.7467,45.7718,45.7341,45.753,6700.0
2010-08-23 14:05:00,72.81,72.97,72.81,72.92,30700.0,45.7341,45.8346,45.7341,45.8032,30700.0
2010-08-23 14:10:00,72.93,72.98,72.88,72.97,16300.0,45.8095,45.8409,45.7781,45.8346,16300.0
2010-08-23 14:15:00,72.98,73.0,72.85,72.88,17000.0,45.8409,45.8535,45.7592,45.7781,17000.0
2010-08-23 14:20:00,72.89,72.89,72.82,72.85,12800.0,45.7844,45.7844,45.7404,45.7592,12800.0
2010-08-23 14:25:00,72.87,72.89,72.83,72.83,9700.0,45.7718,45.7844,45.7467,45.7467,9700.0
2010-08-23 14:30:00,72.83,72.89,72.82,72.89,12600.0,45.7467,45.7844,45.7404,45.7844,12600.0
2010-08-23 14:35:00,72.9,72.95,72.88,72.89,9600.0,45.7906,45.8221,45.7781,45.7844,9600.0
2010-08-23 14:40:00,72.89,72.89,72.79,72.8,16000.0,45.7844,45.7844,45.7216,45.7278,16000.0
2010-08-23 14:45:00,72.8,72.82,72.8,72.81,14400.0,45.7278,45.7404,45.7278,45.7341,14400.0
2010-08-23 14:50:00,72.81,72.81,72.75,72.79,16500.0,45.7341,45.7341,45.6964,45.7216,16500.0
2010-08-23 14:55:00,72.8,73.02,72.8,73.01,66500.0,45.7278,45.866,45.7278,45.8597,66500.0
2010-08-23 15:00:00,73.01,73.02,72.89,72.93,22300.0,45.8597,45.866,45.7844,45.8095,22300.0
2010-08-23 15:05:00,72.93,72.97,72.9,72.9,17300.0,45.8095,45.8346,45.7906,45.7906,17300.0
2010-08-23 15:10:00,72.91,72.91,72.86,72.9,23100.0,45.7969,45.7969,45.7655,45.7906,23100.0
2010-08-23 15:15:00,72.9,72.95,72.89,72.94,15000.0,45.7906,45.8221,45.7844,45.8158,15000.0
2010-08-23 15:20:00,72.94,72.95,72.84,72.84,22900.0,45.8158,45.8221,45.753,45.753,22900.0
2010-08-23 15:25:00,72.84,72.85,72.71,72.73,28700.0,45.753,45.7592,45.6713,45.6839,28700.0
2010-08-23 15:30:00,72.74,72.75,72.71,72.72,22000.0,45.6901,45.6964,45.6713,45.6776,22000.0
2010-08-23 15:35:00,72.72,72.74,72.62,72.63,27400.0,45.6776,45.6901,45.6148,45.621,27400.0
2010-08-23 15:40:00,72.62,72.67,72.58,72.59,59900.0,45.6148,45.6462,45.5896,45.5959,59900.0
2010-08-23 15:45:00,72.58,72.63,72.54,72.63,50300.0,45.5896,45.621,45.5645,45.621,50300.0
2010-08-23 15:50:00,72.63,72.64,72.56,72.58,77400.0,45.621,45.6273,45.5771,45.5896,77400.0
2010-08-23 15:55:00,72.58,72.62,72.44,72.48,132300.0,45.5896,45.6148,45.5017,45.5268,132300.0
2010-08-24 09:30:00,71.94,72.03,71.83,71.92,34100.0,45.1876,45.2442,45.1185,45.1751,34100.0
2010-08-24 09:35:00,71.92,72.0,71.86,71.87,58200.0,45.1751,45.2253,45.1374,45.1437,58200.0
2010-08-24 09:40:00,71.87,71.93,71.79,71.82,37000.0,45.1437,45.1814,45.0934,45.1123,37000.0
2010-08-24 09:45:00,71.82,71.83,71.71,71.72,16700.0,45.1123,45.1185,45.0432,45.0495,16700.0
2010-08-24 09:50:00,71.71,71.81,71.6,71.71,59200.0,45.0432,45.106,44.9741,45.0432,59200.0
2010-08-24 09:55:00,71.72,71.85,71.68,71.82,87400.0,45.0495,45.1311,45.0243,45.1123,87400.0
2010-08-24 10:00:00,71.83,71.83,71.26,71.56,87900.0,45.1185,45.1185,44.7605,44.949,87900.0
2010-08-24 10:05:00,71.56,71.57,71.42,71.48,65500.0,44.949,44.9552,44.861,44.8987,65500.0
2010-08-24 10:10:00,71.48,71.66,71.48,71.66,61000.0,44.8987,45.0118,44.8987,45.0118,61000.0
2010-08-24 10:15:00,71.67,71.85,71.66,71.78,44400.0,45.018,45.1311,45.0118,45.0871,44400.0
2010-08-24 10:20:00,71.78,71.97,71.72,71.85,36100.0,45.0871,45.2065,45.0495,45.1311,36100.0
2010-08-24 10:25:00,71.84,71.95,71.8,71.85,42200.0,45.1248,45.1939,45.0997,45.1311,42200.0
2010-08-24 10:30:00,71.86,71.99,71.8,71.81,44700.0,45.1374,45.219,45.0997,45.106,44700.0
2010-08-24 10:35:00,71.79,71.83,71.69,71.82,12000.0,45.0934,45.1185,45.0306,45.1123,12000.0
2010-08-24 10:40:00,71.81,72.09,71.81,72.08,16500.0,45.106,45.2819,45.106,45.2756,16500.0
2010-08-24 10:45:00,72.08,72.08,71.84,71.85,18100.0,45.2756,45.2756,45.1248,45.1311,18100.0
2010-08-24 10:50:00,71.85,71.87,71.59,71.59,23300.0,45.1311,45.1437,44.9678,44.9678,23300.0
2010-08-24 10:55:00,71.59,71.73,71.58,71.73,13200.0,44.9678,45.0557,44.9615,45.0557,13200.0
2010-08-24 11:00:00,71.73,71.88,71.73,71.81,17700.0,45.0557,45.15,45.0557,45.106,17700.0
2010-08-24 11:05:00,71.8,71.84,71.71,71.74,11700.0,45.0997,45.1248,45.0432,45.062,11700.0
2010-08-24 11:10:00,71.74,71.78,71.68,71.7,12200.0,45.062,45.0871,45.0243,45.0369,12200.0
2010-08-24 11:15:00,71.69,71.71,71.61,71.65,18700.0,45.0306,45.0432,44.9804,45.0055,18700.0
2010-08-24 11:20:00,71.66,71.7,71.59,71.67,16900.0,45.0118,45.0369,44.9678,45.018,16900.0
2010-08-24 11:25:00,71.7,71.71,71.64,71.69,5600.0,45.0369,45.0432,44.9992,45.0306,5600.0
2010-08-24 11:30:00,71.7,71.81,71.68,71.8,12600.0,45.0369,45.106,45.0243,45.0997,12600.0
2010-08-24 11:35:00,71.81,71.91,71.8,71.9,12400.0,45.106,45.1688,45.0997,45.1625,12400.0
2010-08-24 11:40:00,71.91,71.98,71.9,71.98,10300.0,45.1688,45.2128,45.1625,45.2128,10300.0
2010-08-24 11:45:00,71.98,71.99,71.89,71.9,8600.0,45.2128,45.219,45.1562,45.1625,8600.0
2010-08-24 11:50:00,71.9,71.91,71.78,71.78,8700.0,45.1625,45.1688,45.0871,45.0871,8700.0
2010-08-24 11:55:00,71.79,71.81,71.72,71.73,10200.0,45.0934,45.106,45.0495,45.0557,10200.0
2010-08-24 12:00:00,71.72,71.75,71.71,71.75,13800.0,45.0495,45.0683,45.0432,45.0683,13800.0
2010-08-24 12:05:00,71.76,71.76,71.68,71.68,23900.0,45.0746,45.0746,45.0243,45.0243,23900.0
2010-08-24 12:10:00,71.7,71.7,71.65,71.69,10000.0,45.0369,45.0369,45.0055,45.0306,10000.0
2010-08-24 12:15:00,71.7,71.7,71.64,71.65,11300.0,45.0369,45.0369,44.9992,45.0055,11300.0
2010-08-24 12:20:00,71.65,71.66,71.57,71.59,11700.0,45.0055,45.0118,44.9552,44.9678,11700.0
2010-08-24 12:25:00,71.6,71.64,71.5,71.52,7000.0,44.9741,44.9992,44.9113,44.9238,7000.0
2010-08-24 12:30:00,71.53,71.58,71.53,71.54,14100.0,44.9301,44.9615,44.9301,44.9364,14100.0
2010-08-24 12:35:00,71.54,71.57,71.52,71.54,7700.0,44.9364,44.9552,44.9238,44.9364,7700.0
2010-08-24 12:40:00,71.52,71.59,71.52,71.58,11700.0,44.9238,44.9678,44.9238,44.9615,11700.0
2010-08-24 12:45:00,71.58,71.59,71.51,71.51,8300.0,44.9615,44.9678,44.9175,44.9175,8300.0
2010-08-24 12:50:00,71.51,71.53,71.47,71.51,10300.0,44.9175,44.9301,44.8924,44.9175,10300.0
2010-08-24 12:55:00,71.51,71.58,71.51,71.51,6700.0,44.9175,44.9615,44.9175,44.9175,6700.0
2010-08-24 13:00:00,71.51,71.51,71.43,71.47,15300.0,44.9175,44.9175,44.8673,44.8924,15300.0
2010-08-24 13:05:00,71.47,71.56,71.46,71.56,10100.0,44.8924,44.949,44.8861,44.949,10100.0
2010-08-24 13:10:00,71.56,71.59,71.52,71.56,12100.0,44.949,44.9678,44.9238,44.949,12100.0
2010-08-24 13:15:00,71.58,71.58,71.53,71.55,7800.0,44.9615,44.9615,44.9301,44.9427,7800.0
2010-08-24 13:20:00,71.56,71.57,71.49,71.52,19900.0,44.949,44.9552,44.905,44.9238,19900.0
2010-08-24 13:25:00,71.53,71.74,71.53,71.73,11500.0,44.9301,45.062,44.9301,45.0557,11500.0
2010-08-24 13:30:00,71.73,71.73,71.64,71.68,11800.0,45.0557,45.0557,44.9992,45.0243,11800.0
2010-08-24 13:35:00,71.68,71.7,71.64,71.65,7100.0,45.0243,45.0369,44.9992,45.0055,7100.0
2010-08-24 13:40:00,71.68,71.69,71.5,71.5,17100.0,45.0243,45.0306,44.9113,44.9113,17100.0
2010-08-24 13:45:00,71.47,71.49,71.34,71.36,28800.0,44.8924,44.905,44.8108,44.8233,28800.0
2010-08-24 13:50:00,71.35,71.4,71.29,71.3,16400.0,44.817,44.8485,44.7794,44.7856,16400.0
2010-08-24 13:55:00,71.3,71.36,71.3,71.34,14000.0,44.7856,44.8233,44.7856,44.8108,14000.0
2010-08-24 14:00:00,71.36,71.37,71.3,71.34,23600.0,44.8233,44.8296,44.7856,44.8108,23600.0
2010-08-24 14:05:00,71.35,71.38,71.3,71.32,11900.0,44.817,44.8359,44.7856,44.7982,11900.0
2010-08-24 14:10:00,71.33,71.33,71.26,71.29,14400.0,44.8045,44.8045,44.7605,44.7794,14400.0
2010-08-24 14:15:00,71.31,71.37,71.29,71.32,15800.0,44.7919,44.8296,44.7794,44.7982,15800.0
2010-08-24 14:20:00,71.33,71.34,71.28,71.33,20100.0,44.8045,44.8108,44.7731,44.8045,20100.0
2010-08-24 14:25:00,71.32,71.35,71.21,71.22,30900.0,44.7982,44.817,44.7291,44.7354,30900.0
2010-08-24 14:30:00,71.23,71.25,71.16,71.19,19900.0,44.7417,44.7542,44.6977,44.7165,19900.0
2010-08-24 14:35:00,71.18,71.26,71.16,71.26,29500.0,44.7103,44.7605,44.6977,44.7605,29500.0
2010-08-24 14:40:00,71.25,71.29,71.23,71.24,17700.0,44.7542,44.7794,44.7417,44.7479,17700.0
2010-08-24 14:45:00,71.24,71.26,71.18,71.19,21400.0,44.7479,44.7605,44.7103,44.7165,21400.0
2010-08-24 14:50:00,71.21,71.23,71.13,71.16,20500.0,44.7291,44.7417,44.6789,44.6977,20500.0
2010-08-24 14:55:00,71.16,71.19,71.13,71.18,45100.0,44.6977,44.7165,44.6789,44.7103,45100.0
2010-08-24 15:00:00,71.19,71.34,71.19,71.3,35300.0,44.7165,44.8108,44.7165,44.7856,35300.0
2010-08-24 15:05:00,71.29,71.47,71.28,71.44,33000.0,44.7794,44.8924,44.7731,44.8736,33000.0
2010-08-24 15:10:00,71.44,71.48,71.42,71.46,28700.0,44.8736,44.8987,44.861,44.8861,28700.0
2010-08-24 15:15:00,71.46,71.5,71.41,71.42,33800.0,44.8861,44.9113,44.8547,44.861,33800.0
2010-08-24 15:20:00,71.41,71.44,71.33,71.44,28700.0,44.8547,44.8736,44.8045,44.8736,28700.0
2010-08-24 15:25:00,71.47,71.52,71.41,71.43,28000.0,44.8924,44.9238,44.8547,44.8673,28000.0
2010-08-24 15:30:00,71.43,71.48,71.39,71.43,37500.0,44.8673,44.8987,44.8422,44.8673,37500.0
2010-08-24 15:35:00,71.43,71.45,71.37,71.42,144200.0,44.8673,44.8799,44.8296,44.861,144200.0
2010-08-24 15:40:00,71.42,71.43,71.31,71.34,54200.0,44.861,44.8673,44.7919,44.8108,54200.0
2010-08-24 15:45:00,71.34,71.41,71.28,71.37,185400.0,44.8108,44.8547,44.7731,44.8296,185400.0
2010-08-24 15:50:00,71.37,71.39,71.19,71.2,73000.0,44.8296,44.8422,44.7165,44.7228,73000.0
2010-08-24 15:55:00,71.18,71.26,71.17,71.23,146200.0,44.7103,44.7605,44.704,44.7417,146200.0
2010-08-25 09:30:00,70.79,70.99,70.63,70.73,42600.0,44.4653,44.5909,44.3648,44.4276,42600.0
2010-08-25 09:35:00,70.78,70.82,70.61,70.77,16400.0,44.459,44.4841,44.3522,44.4527,16400.0
2010-08-25 09:40:00,70.75,70.77,70.51,70.51,128200.0,44.4402,44.4527,44.2894,44.2894,128200.0
2010-08-25 09:45:00,70.53,70.62,70.49,70.49,21400.0,44.302,44.3585,44.2769,44.2769,21400.0
2010-08-25 09:50:00,70.5,70.5,70.32,70.35,16000.0,44.2831,44.2831,44.1701,44.1889,16000.0
2010-08-25 09:55:00,70.36,70.36,70.13,70.24,23000.0,44.1952,44.1952,44.0507,44.1198,23000.0
2010-08-25 10:00:00,70.23,70.44,70.0,70.43,64200.0,44.1135,44.2454,43.9691,44.2392,64200.0
2010-08-25 10:05:00,70.43,70.68,70.42,70.62,25300.0,44.2392,44.3962,44.2329,44.3585,25300.0
2010-08-25 10:10:00,70.62,70.63,70.42,70.53,42300.0,44.3585,44.3648,44.2329,44.302,42300.0
2010-08-25 10:15:00,70.55,70.76,70.55,70.69,30000.0,44.3145,44.4464,44.3145,44.4025,30000.0
2010-08-25 10:20:00,70.69,70.75,70.64,70.72,9700.0,44.4025,44.4402,44.3711,44.4213,9700.0
2010-08-25 10:25:00,70.71,70.73,70.68,70.7,61800.0,44.415,44.4276,44.3962,44.4088,61800.0
2010-08-25 10:30:00,70.7,70.73,70.68,70.71,38100.0,44.4088,44.4276,44.3962,44.415,38100.0
2010-08-25 10:35:00,70.72,70.74,70.66,70.71,17500.0,44.4213,44.4339,44.3836,44.415,17500.0
2010-08-25 10:40:00,70.71,70.84,70.7,70.82,19000.0,44.415,44.4967,44.4088,44.4841,19000.0
2010-08-25 10:45:00,70.84,70.96,70.84,70.96,16100.0,44.4967,44.5721,44.4967,44.5721,16100.0
2010-08-25 10:50:00,70.98,71.04,70.96,70.97,25600.0,44.5846,44.6223,44.5721,44.5784,25600.0
2010-08-25 10:55:00,70.97,71.18,70.97,71.16,30300.0,44.5784,44.7103,44.5784,44.6977,30300.0
2010-08-25 11:00:00,71.15,71.44,71.12,71.39,76400.0,44.6914,44.8736,44.6726,44.8422,76400.0
2010-08-25 11:05:00,71.4,71.64,71.37,71.39,148400.0,44.8485,44.9992,44.8296,44.8422,148400.0
2010-08-25 11:10:00,71.4,71.49,71.19,71.29,33900.0,44.8485,44.905,44.7165,44.7794,33900.0
2010-08-25 11:15:00,71.3,71.46,71.26,71.44,22200.0,44.7856,44.8861,44.7605,44.8736,22200.0
2010-08-25 11:20:00,71.43,71.5,71.4,71.45,23100.0,44.8673,44.9113,44.8485,44.8799,23100.0
2010-08-25 11:25:00,71.44,71.52,71.38,71.51,30200.0,44.8736,44.9238,44.8359,44.9175,30200.0
2010-08-25 11:30:00,71.5,71.5,71.39,71.43,16000.0,44.9113,44.9113,44.8422,44.8673,16000.0
2010-08-25 11:35:00,71.43,71.44,71.38,71.41,13100.0,44.8673,44.8736,44.8359,44.8547,13100.0
2010-08-25 11:40:00,71.4,71.43,71.36,71.36,15700.0,44.8485,44.8673,44.8233,44.8233,15700.0
2010-08-25 11:45:00,71.36,71.4,71.35,71.38,14500.0,44.8233,44.8485,44.817,44.8359,14500.0
2010-08-25 11:50:00,71.38,71.4,71.31,71.35,15000.0,44.8359,44.8485,44.7919,44.817,15000.0
2010-08-25 11:55:00,71.35,71.39,71.3,71.33,16200.0,44.817,44.8422,44.7856,44.8045,16200.0
2010-08-25 12:00:00,71.34,71.35,71.24,71.32,12300.0,44.8108,44.817,44.7479,44.7982,12300.0
2010-08-25 12:05:00,71.32,71.32,71.21,71.22,12200.0,44.7982,44.7982,44.7291,44.7354,12200.0
2010-08-25 12:10:00,71.23,71.3,71.21,71.28,21300.0,44.7417,44.7856,44.7291,44.7731,21300.0
2010-08-25 12:15:00,71.26,71.26,71.23,71.25,11000.0,44.7605,44.7605,44.7417,44.7542,11000.0
2010-08-25 12:20:00,71.24,71.27,71.19,71.24,35200.0,44.7479,44.7668,44.7165,44.7479,35200.0
2010-08-25 12:25:00,71.22,71.27,71.21,71.25,8500.0,44.7354,44.7668,44.7291,44.7542,8500.0
2010-08-25 12:30:00,71.24,71.33,71.17,71.19,20400.0,44.7479,44.8045,44.704,44.7165,20400.0
2010-08-25 12:35:00,71.19,71.19,71.11,71.12,9800.0,44.7165,44.7165,44.6663,44.6726,9800.0
2010-08-25 12:40:00,71.1,71.11,71.0,71.07,13500.0,44.66,44.6663,44.5972,44.6412,13500.0
2010-08-25 12:45:00,71.07,71.07,71.0,71.02,8000.0,44.6412,44.6412,44.5972,44.6098,8000.0
2010-08-25 12:50:00,71.01,71.05,70.98,71.03,17200.0,44.6035,44.6286,44.5846,44.616,17200.0
2010-08-25 12:55:00,71.02,71.03,70.98,70.99,7200.0,44.6098,44.616,44.5846,44.5909,7200.0
2010-08-25 13:00:00,70.97,71.08,70.96,71.07,14600.0,44.5784,44.6474,44.5721,44.6412,14600.0
2010-08-25 13:05:00,71.08,71.1,71.04,71.07,10000.0,44.6474,44.66,44.6223,44.6412,10000.0
2010-08-25 13:10:00,71.07,71.18,71.05,71.17,12200.0,44.6412,44.7103,44.6286,44.704,12200.0
2010-08-25 13:15:00,71.17,71.19,71.12,71.18,13100.0,44.704,44.7165,44.6726,44.7103,13100.0
2010-08-25 13:20:00,71.17,71.18,71.1,71.17,12300.0,44.704,44.7103,44.66,44.704,12300.0
2010-08-25 13:25:00,71.19,71.22,71.11,71.12,9300.0,44.7165,44.7354,44.6663,44.6726,9300.0
2010-08-25 13:30:00,71.12,71.13,71.06,71.09,9000.0,44.6726,44.6789,44.6349,44.6537,9000.0
2010-08-25 13:35:00,71.07,71.17,71.05,71.16,16800.0,44.6412,44.704,44.6286,44.6977,16800.0
2010-08-25 13:40:00,71.16,71.24,71.14,71.24,17200.0,44.6977,44.7479,44.6851,44.7479,17200.0
2010-08-25 13:45:00,71.24,71.27,71.19,71.24,9200.0,44.7479,44.7668,44.7165,44.7479,9200.0
2010-08-25 13:50:00,71.24,71.25,71.19,71.23,5700.0,44.7479,44.7542,44.7165,44.7417,5700.0
2010-08-25 13:55:00,71.25,71.26,71.23,71.23,5500.0,44.7542,44.7605,44.7417,44.7417,5500.0
2010-08-25 14:00:00,71.23,71.32,71.21,71.31,16800.0,44.7417,44.7982,44.7291,44.7919,16800.0
2010-08-25 14:05:00,71.34,71.42,71.34,71.39,15700.0,44.8108,44.861,44.8108,44.8422,15700.0
2010-08-25 14:10:00,71.39,71.5,71.35,71.5,27700.0,44.8422,44.9113,44.817,44.9113,27700.0
2010-08-25 14:15:00,71.5,71.54,71.44,71.48,23300.0,44.9113,44.9364,44.8736,44.8987,23300.0
2010-08-25 14:20:00,71.47,71.54,71.45,71.53,39000.0,44.8924,44.9364,44.8799,44.9301,39000.0
2010-08-25 14:25:00,71.53,71.55,71.49,71.51,29700.0,44.9301,44.9427,44.905,44.9175,29700.0
2010-08-25 14:30:00,71.51,71.68,71.5,71.68,46500.0,44.9175,45.0243,44.9113,45.0243,46500.0
2010-08-25 14:35:00,71.67,71.88,71.66,71.83,63800.0,45.018,45.15,45.0118,45.1185,63800.0
2010-08-25 14:40:00,71.83,71.89,71.83,71.88,34300.0,45.1185,45.1562,45.1185,45.15,34300.0
2010-08-25 14:45:00,71.89,72.02,71.88,72.02,66600.0,45.1562,45.2379,45.15,45.2379,66600.0
2010-08-25 14:50:00,72.02,72.03,71.9,72.02,52100.0,45.2379,45.2442,45.1625,45.2379,52100.0
2010-08-25 14:55:00,72.01,72.07,71.99,72.06,37700.0,45.2316,45.2693,45.219,45.263,37700.0
2010-08-25 15:00:00,72.05,72.08,71.95,71.95,50500.0,45.2567,45.2756,45.1939,45.1939,50500.0
2010-08-25 15:05:00,71.96,72.0,71.9,71.93,33400.0,45.2002,45.2253,45.1625,45.1814,33400.0
2010-08-25 15:10:00,71.93,71.98,71.91,71.95,29400.0,45.1814,45.2128,45.1688,45.1939,29400.0
2010-08-25 15:15:00,71.95,71.98,71.78,71.8,28800.0,45.1939,45.2128,45.0871,45.0997,28800.0
2010-08-25 15:20:00,71.8,71.81,71.7,71.72,26400.0,45.0997,45.106,45.0369,45.0495,26400.0
2010-08-25 15:25:00,71.72,71.74,71.63,71.63,30700.0,45.0495,45.062,44.9929,44.9929,30700.0
2010-08-25 15:30:00,71.63,71.84,71.63,71.84,53500.0,44.9929,45.1248,44.9929,45.1248,53500.0
2010-08-25 15:35:00,71.86,71.93,71.84,71.89,34000.0,45.1374,45.1814,45.1248,45.1562,34000.0
2010-08-25 15:40:00,71.9,71.96,71.83,71.96,26600.0,45.1625,45.2002,45.1185,45.2002,26600.0
2010-08-25 15:45:00,71.95,72.0,71.89,71.9,57600.0,45.1939,45.2253,45.1562,45.1625,57600.0
2010-08-25 15:50:00,71.9,71.91,71.7,71.72,50000.0,45.1625,45.1688,45.0369,45.0495,50000.0
2010-08-25 15:55:00,71.72,71.74,71.64,71.69,91600.0,45.0495,45.062,44.9992,45.0306,91600.0
2010-08-26 09:30:00,71.74,72.08,71.73,71.94,22100.0,45.062,45.2756,45.0557,45.1876,22100.0
2010-08-26 09:35:00,72.05,72.05,71.77,71.77,8100.0,45.2567,45.2567,45.0809,45.0809,8100.0
2010-08-26 09:40:00,71.77,71.94,71.72,71.91,6200.0,45.0809,45.1876,45.0495,45.1688,6200.0
2010-08-26 09:45:00,71.85,72.01,71.85,71.92,9500.0,45.1311,45.2316,45.1311,45.1751,9500.0
2010-08-26 09:50:00,71.93,71.93,71.74,71.78,11800.0,45.1814,45.1814,45.062,45.0871,11800.0
2010-08-26 09:55:00,71.79,72.03,71.78,72.03,11000.0,45.0934,45.2442,45.0871,45.2442,11000.0
2010-08-26 10:00:00,72.03,72.11,72.0,72.03,14000.0,45.2442,45.2944,45.2253,45.2442,14000.0
2010-08-26 10:05:00,72.07,72.11,72.01,72.08,15800.0,45.2693,45.2944,45.2316,45.2756,15800.0
2010-08-26 10:10:00,72.06,72.14,72.06,72.13,8400.0,45.263,45.3133,45.263,45.307,8400.0
2010-08-26 10:15:00,72.12,72.18,72.1,72.1,10800.0,45.3007,45.3384,45.2881,45.2881,10800.0
2010-08-26 10:20:00,72.13,72.13,71.98,72.03,11500.0,45.307,45.307,45.2128,45.2442,11500.0
2010-08-26 10:25:00,72.05,72.05,71.96,72.03,8200.0,45.2567,45.2567,45.2002,45.2442,8200.0
2010-08-26 10:30:00,72.05,72.13,72.02,72.12,7200.0,45.2567,45.307,45.2379,45.3007,7200.0
2010-08-26 10:35:00,72.12,72.3,72.11,72.28,11700.0,45.3007,45.4138,45.2944,45.4012,11700.0
2010-08-26 10:40:00,72.29,72.32,72.24,72.25,9700.0,45.4075,45.4263,45.3761,45.3824,9700.0
2010-08-26 10:45:00,72.25,72.27,72.1,72.1,13700.0,45.3824,45.3949,45.2881,45.2881,13700.0
2010-08-26 10:50:00,72.1,72.15,72.07,72.08,11400.0,45.2881,45.3195,45.2693,45.2756,11400.0
2010-08-26 10:55:00,72.09,72.1,72.02,72.06,11300.0,45.2819,45.2881,45.2379,45.263,11300.0
2010-08-26 11:00:00,72.05,72.05,71.88,71.91,20200.0,45.2567,45.2567,45.15,45.1688,20200.0
2010-08-26 11:05:00,71.89,71.89,71.58,71.59,25100.0,45.1562,45.1562,44.9615,44.9678,25100.0
2010-08-26 11:10:00,71.59,71.68,71.56,71.65,12000.0,44.9678,45.0243,44.949,45.0055,12000.0
2010-08-26 11:15:00,71.64,71.75,71.58,71.7,15000.0,44.9992,45.0683,44.9615,45.0369,15000.0
2010-08-26 11:20:00,71.68,71.7,71.6,71.6,9900.0,45.0243,45.0369,44.9741,44.9741,9900.0
2010-08-26 11:25:00,71.6,71.65,71.57,71.58,13500.0,44.9741,45.0055,44.9552,44.9615,13500.0
2010-08-26 11:30:00,71.6,71.67,71.58,71.65,7600.0,44.9741,45.018,44.9615,45.0055,7600.0
2010-08-26 11:35:00,71.67,71.67,71.58,71.63,11600.0,45.018,45.018,44.9615,44.9929,11600.0
2010-08-26 11:40:00,71.63,71.66,71.55,71.6,10600.0,44.9929,45.0118,44.9427,44.9741,10600.0
2010-08-26 11:45:00,71.62,71.62,71.58,71.61,5800.0,44.9866,44.9866,44.9615,44.9804,5800.0
2010-08-26 11:50:00,71.62,71.62,71.49,71.51,14200.0,44.9866,44.9866,44.905,44.9175,14200.0
2010-08-26 11:55:00,71.52,71.72,71.52,71.72,8100.0,44.9238,45.0495,44.9238,45.0495,8100.0
2010-08-26 12:00:00,71.72,71.74,71.64,71.66,10500.0,45.0495,45.062,44.9992,45.0118,10500.0
2010-08-26 12:05:00,71.67,71.68,71.65,71.67,3400.0,45.018,45.0243,45.0055,45.018,3400.0
2010-08-26 12:10:00,71.68,71.82,71.68,71.82,8200.0,45.0243,45.1123,45.0243,45.1123,8200.0
2010-08-26 12:15:00,71.81,71.81,71.69,71.72,7100.0,45.106,45.106,45.0306,45.0495,7100.0
2010-08-26 12:20:00,71.72,71.85,71.72,71.82,4700.0,45.0495,45.1311,45.0495,45.1123,4700.0
2010-08-26 12:25:00,71.83,71.83,71.78,71.79,5500.0,45.1185,45.1185,45.0871,45.0934,5500.0
2010-08-26 12:30:00,71.78,71.78,71.74,71.74,5500.0,45.0871,45.0871,45.062,45.062,5500.0
2010-08-26 12:35:00,71.74,71.75,71.69,71.69,7500.0,45.062,45.0683,45.0306,45.0306,7500.0
2010-08-26 12:40:00,71.69,71.7,71.63,71.7,9100.0,45.0306,45.0369,44.9929,45.0369,9100.0
2010-08-26 12:45:00,71.69,71.72,71.67,71.71,7600.0,45.0306,45.0495,45.018,45.0432,7600.0
2010-08-26 12:50:00,71.72,71.74,71.63,71.67,8700.0,45.0495,45.062,44.9929,45.018,8700.0
2010-08-26 12:55:00,71.66,71.74,71.59,71.74,10900.0,45.0118,45.062,44.9678,45.062,10900.0
2010-08-26 13:00:00,71.76,71.82,71.75,71.81,7600.0,45.0746,45.1123,45.0683,45.106,7600.0
2010-08-26 13:05:00,71.79,71.79,71.7,71.7,7800.0,45.0934,45.0934,45.0369,45.0369,7800.0
2010-08-26 13:10:00,71.68,71.72,71.65,71.69,7500.0,45.0243,45.0495,45.0055,45.0306,7500.0
2010-08-26 13:15:00,71.68,71.75,71.68,71.74,7200.0,45.0243,45.0683,45.0243,45.062,7200.0
2010-08-26 13:20:00,71.74,71.79,71.74,71.79,8100.0,45.062,45.0934,45.062,45.0934,8100.0
2010-08-26 13:25:00,71.79,71.79,71.72,71.72,5700.0,45.0934,45.0934,45.0495,45.0495,5700.0
2010-08-26 13:30:00,71.74,71.79,71.69,71.78,6700.0,45.062,45.0934,45.0306,45.0871,6700.0
2010-08-26 13:35:00,71.79,71.79,71.73,71.73,6600.0,45.0934,45.0934,45.0557,45.0557,6600.0
2010-08-26 13:40:00,71.73,71.79,71.72,71.74,7500.0,45.0557,45.0934,45.0495,45.062,7500.0
2010-08-26 13:45:00,71.72,71.8,71.72,71.78,3900.0,45.0495,45.0997,45.0495,45.0871,3900.0
2010-08-26 13:50:00,71.79,71.81,71.78,71.8,4900.0,45.0934,45.106,45.0871,45.0997,4900.0
2010-08-26 13:55:00,71.8,71.8,71.73,71.73,9300.0,45.0997,45.0997,45.0557,45.0557,9300.0
2010-08-26 14:00:00,71.7,71.75,71.7,71.72,9700.0,45.0369,45.0683,45.0369,45.0495,9700.0
2010-08-26 14:05:00,71.73,71.73,71.63,71.63,9800.0,45.0557,45.0557,44.9929,44.9929,9800.0
2010-08-26 14:10:00,71.62,71.63,71.4,71.43,35300.0,44.9866,44.9929,44.8485,44.8673,35300.0
2010-08-26 14:15:00,71.43,71.45,71.36,71.43,20500.0,44.8673,44.8799,44.8233,44.8673,20500.0
2010-08-26 14:20:00,71.45,71.49,71.41,71.49,16700.0,44.8799,44.905,44.8547,44.905,16700.0
2010-08-26 14:25:00,71.49,71.54,71.46,71.5,13600.0,44.905,44.9364,44.8861,44.9113,13600.0
2010-08-26 14:30:00,71.5,71.52,71.44,71.52,14300.0,44.9113,44.9238,44.8736,44.9238,14300.0
2010-08-26 14:35:00,71.51,71.61,71.5,71.6,15000.0,44.9175,44.9804,44.9113,44.9741,15000.0
2010-08-26 14:40:00,71.59,71.65,71.57,71.62,11800.0,44.9678,45.0055,44.9552,44.9866,11800.0
2010-08-26 14:45:00,71.62,71.66,71.53,71.57,16600.0,44.9866,45.0118,44.9301,44.9552,16600.0
2010-08-26 14:50:00,71.56,71.59,71.47,71.47,14700.0,44.949,44.9678,44.8924,44.8924,14700.0
2010-08-26 14:55:00,71.46,71.49,71.33,71.38,19200.0,44.8861,44.905,44.8045,44.8359,19200.0
2010-08-26 15:00:00,71.39,71.49,71.38,71.49,18100.0,44.8422,44.905,44.8359,44.905,18100.0
2010-08-26 15:05:00,71.49,71.55,71.47,71.51,20400.0,44.905,44.9427,44.8924,44.9175,20400.0
2010-08-26 15:10:00,71.52,71.63,71.51,71.62,55400.0,44.9238,44.9929,44.9175,44.9866,55400.0
2010-08-26 15:15:00,71.61,71.81,71.58,71.81,41300.0,44.9804,45.106,44.9615,45.106,41300.0
2010-08-26 15:20:00,71.79,71.92,71.77,71.86,48800.0,45.0934,45.1751,45.0809,45.1374,48800.0
2010-08-26 15:25:00,71.86,71.86,71.77,71.79,23800.0,45.1374,45.1374,45.0809,45.0934,23800.0
2010-08-26 15:30:00,71.79,71.8,71.73,71.78,25100.0,45.0934,45.0997,45.0557,45.0871,25100.0
2010-08-26 15:35:00,71.77,71.83,71.74,71.82,28000.0,45.0809,45.1185,45.062,45.1123,28000.0
2010-08-26 15:40:00,71.81,71.97,71.8,71.95,38800.0,45.106,45.2065,45.0997,45.1939,38800.0
2010-08-26 15:45:00,71.94,71.94,71.82,71.84,50100.0,45.1876,45.1876,45.1123,45.1248,50100.0
2010-08-26 15:50:00,71.84,71.87,71.73,71.76,39700.0,45.1248,45.1437,45.0557,45.0746,39700.0
2010-08-26 15:55:00,71.75,71.81,71.54,71.59,83700.0,45.0683,45.106,44.9364,44.9678,83700.0
2010-08-27 09:30:00,71.93,72.25,71.63,71.82,76000.0,45.1814,45.3824,44.9929,45.1123,76000.0
2010-08-27 09:35:00,71.86,71.93,71.76,71.82,9600.0,45.1374,45.1814,45.0746,45.1123,9600.0
2010-08-27 09:40:00,71.77,71.88,71.72,71.81,10700.0,45.0809,45.15,45.0495,45.106,10700.0
2010-08-27 09:45:00,71.79,71.97,71.78,71.84,15400.0,45.0934,45.2065,45.0871,45.1248,15400.0
2010-08-27 09:50:00,71.87,71.94,71.8,71.93,15200.0,45.1437,45.1876,45.0997,45.1814,15200.0
2010-08-27 09:55:00,71.94,72.09,71.79,71.87,26700.0,45.1876,45.2819,45.0934,45.1437,26700.0
2010-08-27 10:00:00,71.87,71.96,71.39,71.44,47600.0,45.1437,45.2002,44.8422,44.8736,47600.0
2010-08-27 10:05:00,71.44,71.54,71.35,71.48,55000.0,44.8736,44.9364,44.817,44.8987,55000.0
2010-08-27 10:10:00,71.51,71.79,71.47,71.67,49600.0,44.9175,45.0934,44.8924,45.018,49600.0
2010-08-27 10:15:00,71.67,71.75,71.56,71.66,80400.0,45.018,45.0683,44.949,45.0118,80400.0
2010-08-27 10:20:00,71.64,71.64,71.43,71.49,37000.0,44.9992,44.9992,44.8673,44.905,37000.0
2010-08-27 10:25:00,71.5,71.75,71.49,71.72,29900.0,44.9113,45.0683,44.905,45.0495,29900.0
2010-08-27 10:30:00,71.73,71.84,71.71,71.71,32800.0,45.0557,45.1248,45.0432,45.0432,32800.0
2010-08-27 10:35:00,71.71,71.83,71.66,71.83,38000.0,45.0432,45.1185,45.0118,45.1185,38000.0
2010-08-27 10:40:00,71.82,71.83,71.59,71.6,40100.0,45.1123,45.1185,44.9678,44.9741,40100.0
2010-08-27 10:45:00,71.61,71.67,71.46,71.46,25100.0,44.9804,45.018,44.8861,44.8861,25100.0
2010-08-27 10:50:00,71.47,71.52,71.38,71.4,20500.0,44.8924,44.9238,44.8359,44.8485,20500.0
2010-08-27 10:55:00,71.38,71.38,71.18,71.25,42300.0,44.8359,44.8359,44.7103,44.7542,42300.0
2010-08-27 11:00:00,71.24,71.4,71.24,71.4,19500.0,44.7479,44.8485,44.7479,44.8485,19500.0
2010-08-27 11:05:00,71.39,71.55,71.37,71.48,56700.0,44.8422,44.9427,44.8296,44.8987,56700.0
2010-08-27 11:10:00,71.49,71.64,71.48,71.64,45300.0,44.905,44.9992,44.8987,44.9992,45300.0
2010-08-27 11:15:00,71.66,71.79,71.66,71.67,15600.0,45.0118,45.0934,45.0118,45.018,15600.0
2010-08-27 11:20:00,71.68,71.77,71.65,71.66,11100.0,45.0243,45.0809,45.0055,45.0118,11100.0
2010-08-27 11:25:00,71.66,71.74,71.61,71.73,10100.0,45.0118,45.062,44.9804,45.0557,10100.0
2010-08-27 11:30:00,71.74,71.81,71.73,71.75,14900.0,45.062,45.106,45.0557,45.0683,14900.0
2010-08-27 11:35:00,71.74,71.8,71.61,71.61,21500.0,45.062,45.0997,44.9804,44.9804,21500.0
2010-08-27 11:40:00,71.62,71.72,71.61,71.71,8800.0,44.9866,45.0495,44.9804,45.0432,8800.0
2010-08-27 11:45:00,71.73,71.77,71.71,71.76,9200.0,45.0557,45.0809,45.0432,45.0746,9200.0
2010-08-27 11:50:00,71.77,71.77,71.65,71.68,28600.0,45.0809,45.0809,45.0055,45.0243,28600.0
2010-08-27 11:55:00,71.7,71.74,71.67,71.73,13700.0,45.0369,45.062,45.018,45.0557,13700.0
2010-08-27 12:00:00,71.74,71.77,71.6,71.61,24900.0,45.062,45.0809,44.9741,44.9804,24900.0
2010-08-27 12:05:00,71.61,71.65,71.6,71.63,14400.0,44.9804,45.0055,44.9741,44.9929,14400.0
2010-08-27 12:10:00,71.62,71.67,71.62,71.63,8700.0,44.9866,45.018,44.9866,44.9929,8700.0
2010-08-27 12:15:00,71.63,71.67,71.62,71.63,13000.0,44.9929,45.018,44.9866,44.9929,13000.0
2010-08-27 12:20:00,71.63,71.68,71.59,71.66,12800.0,44.9929,45.0243,44.9678,45.0118,12800.0
2010-08-27 12:25:00,71.66,71.72,71.62,71.67,7600.0,45.0118,45.0495,44.9866,45.018,7600.0
2010-08-27 12:30:00,71.68,71.75,71.64,71.7,7700.0,45.0243,45.0683,44.9992,45.0369,7700.0
2010-08-27 12:35:00,71.7,71.72,71.67,71.69,4000.0,45.0369,45.0495,45.018,45.0306,4000.0
2010-08-27 12:40:00,71.67,71.68,71.6,71.61,3000.0,45.018,45.0243,44.9741,44.9804,3000.0
2010-08-27 12:45:00,71.6,71.65,71.54,71.58,10500.0,44.9741,45.0055,44.9364,44.9615,10500.0
2010-08-27 12:50:00,71.57,71.6,71.55,71.6,3200.0,44.9552,44.9741,44.9427,44.9741,3200.0
2010-08-27 12:55:00,71.6,71.6,71.53,71.56,8100.0,44.9741,44.9741,44.9301,44.949,8100.0
2010-08-27 13:00:00,71.57,71.57,71.49,71.49,5100.0,44.9552,44.9552,44.905,44.905,5100.0
2010-08-27 13:05:00,71.51,71.6,71.51,71.6,5800.0,44.9175,44.9741,44.9175,44.9741,5800.0
2010-08-27 13:10:00,71.61,71.63,71.56,71.57,5900.0,44.9804,44.9929,44.949,44.9552,5900.0
2010-08-27 13:15:00,71.56,71.6,71.5,71.54,8200.0,44.949,44.9741,44.9113,44.9364,8200.0
2010-08-27 13:20:00,71.54,71.62,71.53,71.57,6000.0,44.9364,44.9866,44.9301,44.9552,6000.0
2010-08-27 13:25:00,71.57,71.72,71.55,71.71,11300.0,44.9552,45.0495,44.9427,45.0432,11300.0
2010-08-27 13:30:00,71.74,71.83,71.72,71.78,9400.0,45.062,45.1185,45.0495,45.0871,9400.0
2010-08-27 13:35:00,71.76,71.93,71.76,71.82,7700.0,45.0746,45.1814,45.0746,45.1123,7700.0
2010-08-27 13:40:00,71.83,71.88,71.79,71.79,5800.0,45.1185,45.15,45.0934,45.0934,5800.0
2010-08-27 13:45:00,71.8,71.84,71.76,71.78,6300.0,45.0997,45.1248,45.0746,45.0871,6300.0
2010-08-27 13:50:00,71.77,71.91,71.77,71.91,5500.0,45.0809,45.1688,45.0809,45.1688,5500.0
2010-08-27 13:55:00,71.91,71.96,71.85,71.96,9400.0,45.1688,45.2002,45.1311,45.2002,9400.0
2010-08-27 14:00:00,71.98,72.0,71.86,71.88,13900.0,45.2128,45.2253,45.1374,45.15,13900.0
2010-08-27 14:05:00,71.87,71.87,71.71,71.8,11300.0,45.1437,45.1437,45.0432,45.0997,11300.0
2010-08-27 14:10:00,71.8,71.93,71.79,71.82,14500.0,45.0997,45.1814,45.0934,45.1123,14500.0
2010-08-27 14:15:00,71.83,71.9,71.8,71.87,15000.0,45.1185,45.1625,45.0997,45.1437,15000.0
2010-08-27 14:20:00,71.87,71.89,71.81,71.85,6900.0,45.1437,45.1562,45.106,45.1311,6900.0
2010-08-27 14:25:00,71.85,71.92,71.85,71.92,7700.0,45.1311,45.1751,45.1311,45.1751,7700.0
2010-08-27 14:30:00,71.93,71.97,71.9,71.91,11000.0,45.1814,45.2065,45.1625,45.1688,11000.0
2010-08-27 14:35:00,71.92,72.0,71.92,71.99,14900.0,45.1751,45.2253,45.1751,45.219,14900.0
2010-08-27 14:40:00,72.0,72.01,71.96,71.99,18900.0,45.2253,45.2316,45.2002,45.219,18900.0
2010-08-27 14:45:00,72.0,72.02,71.9,71.93,12100.0,45.2253,45.2379,45.1625,45.1814,12100.0
2010-08-27 14:50:00,71.94,72.0,71.91,71.93,6800.0,45.1876,45.2253,45.1688,45.1814,6800.0
2010-08-27 14:55:00,71.94,72.0,71.91,72.0,10300.0,45.1876,45.2253,45.1688,45.2253,10300.0
2010-08-27 15:00:00,71.99,72.01,71.95,71.97,19100.0,45.219,45.2316,45.1939,45.2065,19100.0
2010-08-27 15:05:00,71.95,72.02,71.94,72.01,9400.0,45.1939,45.2379,45.1876,45.2316,9400.0
2010-08-27 15:10:00,72.01,72.02,71.94,72.0,23000.0,45.2316,45.2379,45.1876,45.2253,23000.0
2010-08-27 15:15:00,71.99,72.0,71.9,71.93,28100.0,45.219,45.2253,45.1625,45.1814,28100.0
2010-08-27 15:20:00,71.94,72.05,71.93,72.03,22500.0,45.1876,45.2567,45.1814,45.2442,22500.0
2010-08-27 15:25:00,72.04,72.13,72.01,72.1,14400.0,45.2505,45.307,45.2316,45.2881,14400.0
2010-08-27 15:30:00,72.09,72.13,72.03,72.08,27700.0,45.2819,45.307,45.2442,45.2756,27700.0
2010-08-27 15:35:00,72.09,72.14,72.07,72.11,19200.0,45.2819,45.3133,45.2693,45.2944,19200.0
2010-08-27 15:40:00,72.12,72.22,72.07,72.21,34900.0,45.3007,45.3635,45.2693,45.3572,34900.0
2010-08-27 15:45:00,72.21,72.27,72.2,72.24,48500.0,45.3572,45.3949,45.351,45.3761,48500.0
2010-08-27 15:50:00,72.25,72.3,72.17,72.24,66100.0,45.3824,45.4138,45.3321,45.3761,66100.0
2010-08-27 15:55:00,72.25,72.27,72.17,72.24,55800.0,45.3824,45.3949,45.3321,45.3761,55800.0
2010-08-30 09:30:00,70.65,71.06,70.44,70.64,70500.0,44.7755,45.0353,44.6424,44.7692,70500.0
2010-08-30 09:35:00,70.63,70.92,70.56,70.74,70800.0,44.7628,44.9466,44.7185,44.8325,70800.0
2010-08-30 09:40:00,70.74,71.0,70.69,70.94,64400.0,44.8325,44.9973,44.8008,44.9593,64400.0
2010-08-30 09:45:00,70.93,70.96,70.8,70.89,28600.0,44.953,44.972,44.8706,44.9276,28600.0
2010-08-30 09:50:00,70.87,70.97,70.84,70.95,28400.0,44.9149,44.9783,44.8959,44.9656,28400.0
2010-08-30 09:55:00,70.97,71.14,70.91,70.98,31300.0,44.9783,45.086,44.9403,44.9846,31300.0
2010-08-30 10:00:00,71.01,71.02,70.77,70.91,33000.0,45.0037,45.01,44.8515,44.9403,33000.0
2010-08-30 10:05:00,70.92,71.05,70.91,71.01,23500.0,44.9466,45.029,44.9403,45.0037,23500.0
2010-08-30 10:10:00,71.02,71.04,70.96,71.0,15800.0,45.01,45.0227,44.972,44.9973,15800.0
2010-08-30 10:15:00,70.99,71.02,70.85,70.96,25200.0,44.991,45.01,44.9023,44.972,25200.0
2010-08-30 10:20:00,70.95,70.95,70.78,70.8,25700.0,44.9656,44.9656,44.8579,44.8706,25700.0
2010-08-30 10:25:00,70.8,70.88,70.74,70.85,18000.0,44.8706,44.9213,44.8325,44.9023,18000.0
2010-08-30 10:30:00,70.83,70.85,70.76,70.85,13800.0,44.8896,44.9023,44.8452,44.9023,13800.0
2010-08-30 10:35:00,70.84,70.87,70.78,70.85,11000.0,44.8959,44.9149,44.8579,44.9023,11000.0
2010-08-30 10:40:00,70.83,70.83,70.8,70.83,12200.0,44.8896,44.8896,44.8706,44.8896,12200.0
2010-08-30 10:45:00,70.82,70.85,70.79,70.81,22900.0,44.8832,44.9023,44.8642,44.8769,22900.0
2010-08-30 10:50:00,70.81,70.91,70.8,70.86,23200.0,44.8769,44.9403,44.8706,44.9086,23200.0
2010-08-30 10:55:00,70.87,70.9,70.86,70.88,9400.0,44.9149,44.9339,44.9086,44.9213,9400.0
2010-08-30 11:00:00,70.89,70.9,70.81,70.82,10100.0,44.9276,44.9339,44.8769,44.8832,10100.0
2010-08-30 11:05:00,70.83,70.83,70.68,70.73,6300.0,44.8896,44.8896,44.7945,44.8262,6300.0
2010-08-30 11:10:00,70.76,70.76,70.71,70.71,8800.0,44.8452,44.8452,44.8135,44.8135,8800.0
2010-08-30 11:15:00,70.69,70.78,70.67,70.77,8400.0,44.8008,44.8579,44.7882,44.8515,8400.0
2010-08-30 11:20:00,70.77,70.78,70.65,70.69,9600.0,44.8515,44.8579,44.7755,44.8008,9600.0
2010-08-30 11:25:00,70.71,70.76,70.7,70.72,4900.0,44.8135,44.8452,44.8072,44.8199,4900.0
2010-08-30 11:30:00,70.73,70.73,70.66,70.66,3900.0,44.8262,44.8262,44.7818,44.7818,3900.0
2010-08-30 11:35:00,70.66,70.66,70.58,70.6,12900.0,44.7818,44.7818,44.7311,44.7438,12900.0
2010-08-30 11:40:00,70.57,70.63,70.55,70.55,10400.0,44.7248,44.7628,44.7121,44.7121,10400.0
2010-08-30 11:45:00,70.55,70.57,70.51,70.55,14600.0,44.7121,44.7248,44.6868,44.7121,14600.0
2010-08-30 11:50:00,70.56,70.56,70.46,70.47,22000.0,44.7185,44.7185,44.6551,44.6614,22000.0
2010-08-30 11:55:00,70.45,70.55,70.45,70.54,12000.0,44.6487,44.7121,44.6487,44.7058,12000.0
2010-08-30 12:00:00,70.54,70.56,70.52,70.54,9700.0,44.7058,44.7185,44.6931,44.7058,9700.0
2010-08-30 12:05:00,70.55,70.55,70.52,70.55,13000.0,44.7121,44.7121,44.6931,44.7121,13000.0
2010-08-30 12:10:00,70.54,70.56,70.48,70.48,22400.0,44.7058,44.7185,44.6678,44.6678,22400.0
2010-08-30 12:15:00,70.5,70.51,70.46,70.46,11200.0,44.6804,44.6868,44.6551,44.6551,11200.0
2010-08-30 12:20:00,70.46,70.48,70.45,70.46,8400.0,44.6551,44.6678,44.6487,44.6551,8400.0
2010-08-30 12:25:00,70.46,70.46,70.38,70.39,11700.0,44.6551,44.6551,44.6044,44.6107,11700.0
2010-08-30 12:30:00,70.4,70.4,70.35,70.39,12800.0,44.6171,44.6171,44.5854,44.6107,12800.0
2010-08-30 12:35:00,70.39,70.46,70.39,70.45,13500.0,44.6107,44.6551,44.6107,44.6487,13500.0
2010-08-30 12:40:00,70.47,70.53,70.47,70.49,6100.0,44.6614,44.6994,44.6614,44.6741,6100.0
2010-08-30 12:45:00,70.5,70.62,70.5,70.58,12000.0,44.6804,44.7565,44.6804,44.7311,12000.0
2010-08-30 12:50:00,70.58,70.58,70.55,70.56,6700.0,44.7311,44.7311,44.7121,44.7185,6700.0
2010-08-30 12:55:00,70.56,70.56,70.48,70.5,20400.0,44.7185,44.7185,44.6678,44.6804,20400.0
2010-08-30 13:00:00,70.5,70.5,70.45,70.45,8800.0,44.6804,44.6804,44.6487,44.6487,8800.0
2010-08-30 13:05:00,70.47,70.49,70.46,70.48,6000.0,44.6614,44.6741,44.6551,44.6678,6000.0
2010-08-30 13:10:00,70.48,70.56,70.48,70.51,12600.0,44.6678,44.7185,44.6678,44.6868,12600.0
2010-08-30 13:15:00,70.52,70.54,70.49,70.53,12200.0,44.6931,44.7058,44.6741,44.6994,12200.0
2010-08-30 13:20:00,70.52,70.52,70.4,70.46,17600.0,44.6931,44.6931,44.6171,44.6551,17600.0
2010-08-30 13:25:00,70.44,70.47,70.36,70.38,16900.0,44.6424,44.6614,44.5917,44.6044,16900.0
2010-08-30 13:30:00,70.37,70.46,70.37,70.43,13000.0,44.598,44.6551,44.598,44.6361,13000.0
2010-08-30 13:35:00,70.43,70.49,70.43,70.47,11800.0,44.6361,44.6741,44.6361,44.6614,11800.0
2010-08-30 13:40:00,70.46,70.52,70.45,70.49,18700.0,44.6551,44.6931,44.6487,44.6741,18700.0
2010-08-30 13:45:00,70.48,70.56,70.47,70.53,14900.0,44.6678,44.7185,44.6614,44.6994,14900.0
2010-08-30 13:50:00,70.53,70.55,70.5,70.51,7100.0,44.6994,44.7121,44.6804,44.6868,7100.0
2010-08-30 13:55:00,70.5,70.53,70.46,70.47,19600.0,44.6804,44.6994,44.6551,44.6614,19600.0
2010-08-30 14:00:00,70.48,70.58,70.48,70.5,13500.0,44.6678,44.7311,44.6678,44.6804,13500.0
2010-08-30 14:05:00,70.47,70.49,70.36,70.43,19000.0,44.6614,44.6741,44.5917,44.6361,19000.0
2010-08-30 14:10:00,70.42,70.49,70.41,70.48,15000.0,44.6297,44.6741,44.6234,44.6678,15000.0
2010-08-30 14:15:00,70.48,70.56,70.47,70.54,29000.0,44.6678,44.7185,44.6614,44.7058,29000.0
2010-08-30 14:20:00,70.55,70.55,70.46,70.48,16300.0,44.7121,44.7121,44.6551,44.6678,16300.0
2010-08-30 14:25:00,70.47,70.56,70.45,70.54,33400.0,44.6614,44.7185,44.6487,44.7058,33400.0
2010-08-30 14:30:00,70.54,70.61,70.53,70.59,19200.0,44.7058,44.7501,44.6994,44.7375,19200.0
2010-08-30 14:35:00,70.59,70.63,70.56,70.61,40000.0,44.7375,44.7628,44.7185,44.7501,40000.0
2010-08-30 14:40:00,70.61,70.64,70.59,70.61,49000.0,44.7501,44.7692,44.7375,44.7501,49000.0
2010-08-30 14:45:00,70.61,70.61,70.47,70.47,51000.0,44.7501,44.7501,44.6614,44.6614,51000.0
2010-08-30 14:50:00,70.47,70.51,70.45,70.51,15900.0,44.6614,44.6868,44.6487,44.6868,15900.0
2010-08-30 14:55:00,70.51,70.51,70.43,70.43,12100.0,44.6868,44.6868,44.6361,44.6361,12100.0
2010-08-30 15:00:00,70.44,70.46,70.37,70.38,27800.0,44.6424,44.6551,44.598,44.6044,27800.0
2010-08-30 15:05:00,70.38,70.44,70.38,70.43,30300.0,44.6044,44.6424,44.6044,44.6361,30300.0
2010-08-30 15:10:00,70.43,70.47,70.42,70.42,9900.0,44.6361,44.6614,44.6297,44.6297,9900.0
2010-08-30 15:15:00,70.42,70.42,70.3,70.35,21300.0,44.6297,44.6297,44.5537,44.5854,21300.0
2010-08-30 15:20:00,70.35,70.42,70.31,70.39,23500.0,44.5854,44.6297,44.56,44.6107,23500.0
2010-08-30 15:25:00,70.39,70.44,70.33,70.34,19200.0,44.6107,44.6424,44.5727,44.579,19200.0
2010-08-30 15:30:00,70.35,70.38,70.3,70.33,30300.0,44.5854,44.6044,44.5537,44.5727,30300.0
2010-08-30 15:35:00,70.34,70.43,70.32,70.42,29600.0,44.579,44.6361,44.5664,44.6297,29600.0
2010-08-30 15:40:00,70.42,70.44,70.36,70.4,47700.0,44.6297,44.6424,44.5917,44.6171,47700.0
2010-08-30 15:45:00,70.4,70.42,70.24,70.25,71700.0,44.6171,44.6297,44.5157,44.522,71700.0
2010-08-30 15:50:00,70.25,70.26,70.2,70.23,51000.0,44.522,44.5283,44.4903,44.5093,51000.0
2010-08-30 15:55:00,70.24,70.26,70.14,70.18,128000.0,44.5157,44.5283,44.4523,44.4776,128000.0
2010-08-31 09:30:00,69.93,70.18,69.7,69.72,41600.0,44.3192,44.4776,44.1734,44.1861,41600.0
2010-08-31 09:35:00,69.72,69.91,69.71,69.84,23700.0,44.1861,44.3065,44.1798,44.2621,23700.0
2010-08-31 09:40:00,69.82,69.82,69.62,69.67,40400.0,44.2495,44.2495,44.1227,44.1544,40400.0
2010-08-31 09:45:00,69.7,70.04,69.7,70.01,49000.0,44.1734,44.3889,44.1734,44.3699,49000.0
2010-08-31 09:50:00,69.98,70.02,69.83,69.89,41100.0,44.3509,44.3762,44.2558,44.2938,41100.0
2010-08-31 09:55:00,69.89,70.01,69.81,70.01,78100.0,44.2938,44.3699,44.2431,44.3699,78100.0
2010-08-31 10:00:00,70.0,70.2,69.97,70.0,219700.0,44.3636,44.4903,44.3445,44.3636,219700.0
2010-08-31 10:05:00,69.99,70.01,69.92,69.97,30600.0,44.3572,44.3699,44.3128,44.3445,30600.0
2010-08-31 10:10:00,69.99,70.11,69.96,70.0,23700.0,44.3572,44.4333,44.3382,44.3636,23700.0
2010-08-31 10:15:00,70.03,70.06,69.96,70.0,43000.0,44.3826,44.4016,44.3382,44.3636,43000.0
2010-08-31 10:20:00,70.0,70.02,69.87,69.9,14400.0,44.3636,44.3762,44.2812,44.3002,14400.0
2010-08-31 10:25:00,69.87,69.88,69.8,69.85,14300.0,44.2812,44.2875,44.2368,44.2685,14300.0
2010-08-31 10:30:00,69.86,69.98,69.84,69.85,16300.0,44.2748,44.3509,44.2621,44.2685,16300.0
2010-08-31 10:35:00,69.87,69.9,69.7,69.73,25900.0,44.2812,44.3002,44.1734,44.1924,25900.0
2010-08-31 10:40:00,69.72,69.74,69.63,69.67,16700.0,44.1861,44.1988,44.1291,44.1544,16700.0
2010-08-31 10:45:00,69.69,69.69,69.6,69.63,15700.0,44.1671,44.1671,44.11,44.1291,15700.0
2010-08-31 10:50:00,69.64,69.68,69.59,69.59,18200.0,44.1354,44.1607,44.1037,44.1037,18200.0
2010-08-31 10:55:00,69.6,69.67,69.6,69.65,30000.0,44.11,44.1544,44.11,44.1417,30000.0
2010-08-31 11:00:00,69.64,69.71,69.64,69.71,30800.0,44.1354,44.1798,44.1354,44.1798,30800.0
2010-08-31 11:05:00,69.72,69.75,69.59,69.59,18400.0,44.1861,44.2051,44.1037,44.1037,18400.0
2010-08-31 11:10:00,69.58,69.62,69.5,69.59,21000.0,44.0974,44.1227,44.0467,44.1037,21000.0
2010-08-31 11:15:00,69.6,69.66,69.55,69.55,13400.0,44.11,44.1481,44.0784,44.0784,13400.0
2010-08-31 11:20:00,69.54,69.74,69.53,69.71,16200.0,44.072,44.1988,44.0657,44.1798,16200.0
2010-08-31 11:25:00,69.71,69.75,69.66,69.68,11400.0,44.1798,44.2051,44.1481,44.1607,11400.0
2010-08-31 11:30:00,69.7,69.79,69.65,69.78,12000.0,44.1734,44.2305,44.1417,44.2241,12000.0
2010-08-31 11:35:00,69.77,69.84,69.75,69.75,12400.0,44.2178,44.2621,44.2051,44.2051,12400.0
2010-08-31 11:40:00,69.76,69.78,69.71,69.72,12600.0,44.2114,44.2241,44.1798,44.1861,12600.0
2010-08-31 11:45:00,69.69,69.83,69.67,69.82,7900.0,44.1671,44.2558,44.1544,44.2495,7900.0
2010-08-31 11:50:00,69.82,69.99,69.82,69.98,15100.0,44.2495,44.3572,44.2495,44.3509,15100.0
2010-08-31 11:55:00,69.96,69.99,69.9,69.9,6400.0,44.3382,44.3572,44.3002,44.3002,6400.0
2010-08-31 12:00:00,69.93,69.98,69.93,69.98,3800.0,44.3192,44.3509,44.3192,44.3509,3800.0
2010-08-31 12:05:00,69.99,70.0,69.91,69.96,24500.0,44.3572,44.3636,44.3065,44.3382,24500.0
2010-08-31 12:10:00,69.95,70.03,69.93,70.0,48800.0,44.3319,44.3826,44.3192,44.3636,48800.0
2010-08-31 12:15:00,70.0,70.03,69.99,70.0,35800.0,44.3636,44.3826,44.3572,44.3636,35800.0
2010-08-31 12:20:00,70.0,70.04,69.99,70.04,38000.0,44.3636,44.3889,44.3572,44.3889,38000.0
2010-08-31 12:25:00,70.04,70.06,70.0,70.0,33300.0,44.3889,44.4016,44.3636,44.3636,33300.0
2010-08-31 12:30:00,70.0,70.02,69.98,69.98,8000.0,44.3636,44.3762,44.3509,44.3509,8000.0
2010-08-31 12:35:00,69.99,70.0,69.95,69.96,5000.0,44.3572,44.3636,44.3319,44.3382,5000.0
2010-08-31 12:40:00,69.94,69.94,69.85,69.91,8300.0,44.3255,44.3255,44.2685,44.3065,8300.0
2010-08-31 12:45:00,69.91,69.96,69.89,69.93,5700.0,44.3065,44.3382,44.2938,44.3192,5700.0
2010-08-31 12:50:00,69.91,69.96,69.85,69.86,5500.0,44.3065,44.3382,44.2685,44.2748,5500.0
2010-08-31 12:55:00,69.83,69.83,69.78,69.79,7700.0,44.2558,44.2558,44.2241,44.2305,7700.0
2010-08-31 13:00:00,69.79,69.85,69.75,69.75,11200.0,44.2305,44.2685,44.2051,44.2051,11200.0
2010-08-31 13:05:00,69.75,69.81,69.75,69.8,7600.0,44.2051,44.2431,44.2051,44.2368,7600.0
2010-08-31 13:10:00,69.78,69.82,69.76,69.82,4600.0,44.2241,44.2495,44.2114,44.2495,4600.0
2010-08-31 13:15:00,69.82,69.82,69.8,69.82,7300.0,44.2495,44.2495,44.2368,44.2495,7300.0
2010-08-31 13:20:00,69.82,69.89,69.82,69.87,14200.0,44.2495,44.2938,44.2495,44.2812,14200.0
2010-08-31 13:25:00,69.87,69.95,69.85,69.95,5900.0,44.2812,44.3319,44.2685,44.3319,5900.0
2010-08-31 13:30:00,69.95,69.95,69.84,69.84,5500.0,44.3319,44.3319,44.2621,44.2621,5500.0
2010-08-31 13:35:00,69.86,69.96,69.84,69.96,6700.0,44.2748,44.3382,44.2621,44.3382,6700.0
2010-08-31 13:40:00,69.95,69.99,69.93,69.98,10800.0,44.3319,44.3572,44.3192,44.3509,10800.0
2010-08-31 13:45:00,69.98,70.01,69.98,70.01,8100.0,44.3509,44.3699,44.3509,44.3699,8100.0
2010-08-31 13:50:00,70.0,70.02,69.99,69.99,11500.0,44.3636,44.3762,44.3572,44.3572,11500.0
2010-08-31 13:55:00,70.0,70.03,69.98,70.01,16900.0,44.3636,44.3826,44.3509,44.3699,16900.0
2010-08-31 14:00:00,70.01,70.06,69.93,69.95,36400.0,44.3699,44.4016,44.3192,44.3319,36400.0
2010-08-31 14:05:00,69.96,70.09,69.96,70.0,73800.0,44.3382,44.4206,44.3382,44.3636,73800.0
2010-08-31 14:10:00,70.01,70.09,70.0,70.06,31800.0,44.3699,44.4206,44.3636,44.4016,31800.0
2010-08-31 14:15:00,70.05,70.05,69.92,69.93,35200.0,44.3952,44.3952,44.3128,44.3192,35200.0
2010-08-31 14:20:00,69.92,69.95,69.83,69.84,49900.0,44.3128,44.3319,44.2558,44.2621,49900.0
2010-08-31 14:25:00,69.88,69.9,69.81,69.84,21600.0,44.2875,44.3002,44.2431,44.2621,21600.0
2010-08-31 14:30:00,69.84,69.85,69.74,69.77,26000.0,44.2621,44.2685,44.1988,44.2178,26000.0
2010-08-31 14:35:00,69.77,69.79,69.57,69.57,44600.0,44.2178,44.2305,44.091,44.091,44600.0
2010-08-31 14:40:00,69.57,69.62,69.5,69.51,44800.0,44.091,44.1227,44.0467,44.053,44800.0
2010-08-31 14:45:00,69.51,69.53,69.38,69.42,76400.0,44.053,44.0657,43.9706,43.996,76400.0
2010-08-31 14:50:00,69.41,69.47,69.38,69.43,69500.0,43.9896,44.0277,43.9706,44.0023,69500.0
2010-08-31 14:55:00,69.43,69.5,69.39,69.45,37700.0,44.0023,44.0467,43.977,44.015,37700.0
2010-08-31 15:00:00,69.44,69.58,69.43,69.56,20400.0,44.0086,44.0974,44.0023,44.0847,20400.0
2010-08-31 15:05:00,69.59,69.59,69.5,69.56,25600.0,44.1037,44.1037,44.0467,44.0847,25600.0
2010-08-31 15:10:00,69.55,69.56,69.38,69.45,26400.0,44.0784,44.0847,43.9706,44.015,26400.0
2010-08-31 15:15:00,69.46,69.49,69.4,69.47,23200.0,44.0213,44.0403,43.9833,44.0277,23200.0
2010-08-31 15:20:00,69.45,69.51,69.39,69.42,28100.0,44.015,44.053,43.977,43.996,28100.0
2010-08-31 15:25:00,69.43,69.52,69.4,69.49,22100.0,44.0023,44.0593,43.9833,44.0403,22100.0
2010-08-31 15:30:00,69.48,69.55,69.46,69.49,45500.0,44.034,44.0784,44.0213,44.0403,45500.0
2010-08-31 15:35:00,69.49,69.53,69.36,69.37,77300.0,44.0403,44.0657,43.9579,43.9643,77300.0
2010-08-31 15:40:00,69.38,69.48,69.36,69.41,52900.0,43.9706,44.034,43.9579,43.9896,52900.0
2010-08-31 15:45:00,69.42,69.66,69.41,69.56,83200.0,43.996,44.1481,43.9896,44.0847,83200.0
2010-08-31 15:50:00,69.56,69.6,69.37,69.4,78900.0,44.0847,44.11,43.9643,43.9833,78900.0
2010-08-31 15:55:00,69.42,69.55,69.4,69.49,95500.0,43.996,44.0784,43.9833,44.0403,95500.0
2010-09-01 09:30:00,70.09,70.5,69.81,70.15,40900.0,44.4206,44.6804,44.2431,44.4586,40900.0
2010-09-01 09:35:00,70.2,70.37,70.16,70.3,20000.0,44.4903,44.598,44.465,44.5537,20000.0
2010-09-01 09:40:00,70.36,70.39,70.14,70.14,22500.0,44.5917,44.6107,44.4523,44.4523,22500.0
2010-09-01 09:45:00,70.13,70.15,69.84,69.95,30300.0,44.4459,44.4586,44.2621,44.3319,30300.0
2010-09-01 09:50:00,69.95,70.29,69.88,70.15,36900.0,44.3319,44.5473,44.2875,44.4586,36900.0
2010-09-01 09:55:00,70.15,70.23,70.06,70.19,48100.0,44.4586,44.5093,44.4016,44.484,48100.0
2010-09-01 10:00:00,70.15,70.5,70.15,70.44,226000.0,44.4586,44.6804,44.4586,44.6424,226000.0
2010-09-01 10:05:00,70.46,70.49,70.18,70.18,120200.0,44.6551,44.6741,44.4776,44.4776,120200.0
2010-09-01 10:10:00,70.19,70.35,70.18,70.35,104000.0,44.484,44.5854,44.4776,44.5854,104000.0
2010-09-01 10:15:00,70.34,70.4,70.29,70.29,62500.0,44.579,44.6171,44.5473,44.5473,62500.0
2010-09-01 10:20:00,70.3,70.32,70.22,70.27,52800.0,44.5537,44.5664,44.503,44.5347,52800.0
2010-09-01 10:25:00,70.29,70.34,70.26,70.28,52800.0,44.5473,44.579,44.5283,44.541,52800.0
2010-09-01 10:30:00,70.28,70.48,70.27,70.45,27000.0,44.541,44.6678,44.5347,44.6487,27000.0
2010-09-01 10:35:00,70.44,70.56,70.43,70.55,33500.0,44.6424,44.7185,44.6361,44.7121,33500.0
2010-09-01 10:40:00,70.56,70.59,70.48,70.53,34600.0,44.7185,44.7375,44.6678,44.6994,34600.0
2010-09-01 10:45:00,70.53,70.56,70.44,70.53,26600.0,44.6994,44.7185,44.6424,44.6994,26600.0
2010-09-01 10:50:00,70.52,70.62,70.49,70.62,38200.0,44.6931,44.7565,44.6741,44.7565,38200.0
2010-09-01 10:55:00,70.62,70.64,70.44,70.46,51100.0,44.7565,44.7692,44.6424,44.6551,51100.0
2010-09-01 11:00:00,70.45,70.49,70.43,70.47,28200.0,44.6487,44.6741,44.6361,44.6614,28200.0
2010-09-01 11:05:00,70.48,70.55,70.48,70.49,28400.0,44.6678,44.7121,44.6678,44.6741,28400.0
2010-09-01 11:10:00,70.52,70.53,70.37,70.39,28700.0,44.6931,44.6994,44.598,44.6107,28700.0
2010-09-01 11:15:00,70.4,70.41,70.35,70.35,19300.0,44.6171,44.6234,44.5854,44.5854,19300.0
2010-09-01 11:20:00,70.34,70.38,70.28,70.3,34700.0,44.579,44.6044,44.541,44.5537,34700.0
2010-09-01 11:25:00,70.32,70.39,70.3,70.32,21500.0,44.5664,44.6107,44.5537,44.5664,21500.0
2010-09-01 11:30:00,70.33,70.41,70.33,70.38,35700.0,44.5727,44.6234,44.5727,44.6044,35700.0
2010-09-01 11:35:00,70.38,70.42,70.38,70.4,23300.0,44.6044,44.6297,44.6044,44.6171,23300.0
2010-09-01 11:40:00,70.4,70.5,70.39,70.5,32600.0,44.6171,44.6804,44.6107,44.6804,32600.0
2010-09-01 11:45:00,70.51,70.51,70.48,70.48,24100.0,44.6868,44.6868,44.6678,44.6678,24100.0
2010-09-01 11:50:00,70.48,70.55,70.46,70.53,27200.0,44.6678,44.7121,44.6551,44.6994,27200.0
2010-09-01 11:55:00,70.51,70.53,70.47,70.48,11900.0,44.6868,44.6994,44.6614,44.6678,11900.0
2010-09-01 12:00:00,70.47,70.49,70.44,70.45,16500.0,44.6614,44.6741,44.6424,44.6487,16500.0
2010-09-01 12:05:00,70.46,70.46,70.39,70.4,23000.0,44.6551,44.6551,44.6107,44.6171,23000.0
2010-09-01 12:10:00,70.4,70.4,70.3,70.3,40300.0,44.6171,44.6171,44.5537,44.5537,40300.0
2010-09-01 12:15:00,70.3,70.34,70.27,70.28,30200.0,44.5537,44.579,44.5347,44.541,30200.0
2010-09-01 12:20:00,70.28,70.31,70.27,70.28,27800.0,44.541,44.56,44.5347,44.541,27800.0
2010-09-01 12:25:00,70.28,70.28,70.11,70.16,43900.0,44.541,44.541,44.4333,44.465,43900.0
2010-09-01 12:30:00,70.16,70.21,70.15,70.17,19300.0,44.465,44.4966,44.4586,44.4713,19300.0
2010-09-01 12:35:00,70.17,70.2,70.15,70.15,22900.0,44.4713,44.4903,44.4586,44.4586,22900.0
2010-09-01 12:40:00,70.15,70.21,70.15,70.2,15100.0,44.4586,44.4966,44.4586,44.4903,15100.0
2010-09-01 12:45:00,70.2,70.2,70.19,70.19,5300.0,44.4903,44.4903,44.484,44.484,5300.0
2010-09-01 12:50:00,70.2,70.2,70.18,70.19,18300.0,44.4903,44.4903,44.4776,44.484,18300.0
2010-09-01 12:55:00,70.2,70.2,70.16,70.19,16300.0,44.4903,44.4903,44.465,44.484,16300.0
2010-09-01 13:00:00,70.2,70.21,70.18,70.2,24000.0,44.4903,44.4966,44.4776,44.4903,24000.0
2010-09-01 13:05:00,70.2,70.21,70.18,70.19,14100.0,44.4903,44.4966,44.4776,44.484,14100.0
2010-09-01 13:10:00,70.19,70.19,70.16,70.16,21300.0,44.484,44.484,44.465,44.465,21300.0
2010-09-01 13:15:00,70.17,70.17,70.08,70.09,20600.0,44.4713,44.4713,44.4143,44.4206,20600.0
2010-09-01 13:20:00,70.09,70.09,70.0,70.0,54400.0,44.4206,44.4206,44.3636,44.3636,54400.0
2010-09-01 13:25:00,70.01,70.01,69.94,69.98,33500.0,44.3699,44.3699,44.3255,44.3509,33500.0
2010-09-01 13:30:00,69.99,70.13,69.99,70.13,30000.0,44.3572,44.4459,44.3572,44.4459,30000.0
2010-09-01 13:35:00,70.13,70.2,70.12,70.2,32300.0,44.4459,44.4903,44.4396,44.4903,32300.0
2010-09-01 13:40:00,70.2,70.2,70.13,70.14,22900.0,44.4903,44.4903,44.4459,44.4523,22900.0
2010-09-01 13:45:00,70.14,70.19,70.13,70.19,16000.0,44.4523,44.484,44.4459,44.484,16000.0
2010-09-01 13:50:00,70.2,70.2,70.14,70.15,19000.0,44.4903,44.4903,44.4523,44.4586,19000.0
2010-09-01 13:55:00,70.15,70.16,70.09,70.13,19700.0,44.4586,44.465,44.4206,44.4459,19700.0
2010-09-01 14:00:00,70.12,70.14,70.08,70.1,24600.0,44.4396,44.4523,44.4143,44.4269,24600.0
2010-09-01 14:05:00,70.09,70.12,70.06,70.1,47900.0,44.4206,44.4396,44.4016,44.4269,47900.0
2010-09-01 14:10:00,70.09,70.09,69.98,69.98,29800.0,44.4206,44.4206,44.3509,44.3509,29800.0
2010-09-01 14:15:00,69.96,70.05,69.96,69.99,13100.0,44.3382,44.3952,44.3382,44.3572,13100.0
2010-09-01 14:20:00,69.98,70.1,69.98,70.04,28600.0,44.3509,44.4269,44.3509,44.3889,28600.0
2010-09-01 14:25:00,70.05,70.05,69.96,69.96,42600.0,44.3952,44.3952,44.3382,44.3382,42600.0
2010-09-01 14:30:00,69.97,70.0,69.96,69.97,29400.0,44.3445,44.3636,44.3382,44.3445,29400.0
2010-09-01 14:35:00,69.98,69.98,69.92,69.95,18300.0,44.3509,44.3509,44.3128,44.3319,18300.0
2010-09-01 14:40:00,69.95,69.97,69.9,69.9,51500.0,44.3319,44.3445,44.3002,44.3002,51500.0
2010-09-01 14:45:00,69.89,69.93,69.87,69.91,22600.0,44.2938,44.3192,44.2812,44.3065,22600.0
2010-09-01 14:50:00,69.91,69.93,69.85,69.85,37300.0,44.3065,44.3192,44.2685,44.2685,37300.0
2010-09-01 14:55:00,69.86,69.87,69.85,69.86,19400.0,44.2748,44.2812,44.2685,44.2748,19400.0
2010-09-01 15:00:00,69.86,69.9,69.86,69.88,36100.0,44.2748,44.3002,44.2748,44.2875,36100.0
2010-09-01 15:05:00,69.89,69.92,69.86,69.87,55800.0,44.2938,44.3128,44.2748,44.2812,55800.0
2010-09-01 15:10:00,69.87,69.89,69.85,69.87,21500.0,44.2812,44.2938,44.2685,44.2812,21500.0
2010-09-01 15:15:00,69.87,69.87,69.83,69.85,23600.0,44.2812,44.2812,44.2558,44.2685,23600.0
2010-09-01 15:20:00,69.86,69.92,69.84,69.87,64600.0,44.2748,44.3128,44.2621,44.2812,64600.0
2010-09-01 15:25:00,69.88,69.9,69.8,69.87,36700.0,44.2875,44.3002,44.2368,44.2812,36700.0
2010-09-01 15:30:00,69.86,69.9,69.84,69.88,71800.0,44.2748,44.3002,44.2621,44.2875,71800.0
2010-09-01 15:35:00,69.88,69.91,69.82,69.85,57800.0,44.2875,44.3065,44.2495,44.2685,57800.0
2010-09-01 15:40:00,69.85,69.94,69.83,69.91,64800.0,44.2685,44.3255,44.2558,44.3065,64800.0
2010-09-01 15:45:00,69.91,69.96,69.84,69.84,82000.0,44.3065,44.3382,44.2621,44.2621,82000.0
2010-09-01 15:50:00,69.85,69.87,69.78,69.8,92800.0,44.2685,44.2812,44.2241,44.2368,92800.0
2010-09-01 15:55:00,69.79,69.93,69.79,69.9,174400.0,44.2305,44.3192,44.2305,44.3002,174400.0
2010-09-02 09:30:00,69.78,70.09,69.78,70.02,50500.0,44.2241,44.4206,44.2241,44.3762,50500.0
2010-09-02 09:35:00,70.07,70.22,70.0,70.14,46900.0,44.4079,44.503,44.3636,44.4523,46900.0
2010-09-02 09:40:00,70.14,70.14,69.91,70.04,45600.0,44.4523,44.4523,44.3065,44.3889,45600.0
2010-09-02 09:45:00,70.03,70.19,69.99,70.18,51900.0,44.3826,44.484,44.3572,44.4776,51900.0
2010-09-02 09:50:00,70.18,70.2,70.0,70.04,72700.0,44.4776,44.4903,44.3636,44.3889,72700.0
2010-09-02 09:55:00,70.05,70.1,70.02,70.1,60200.0,44.3952,44.4269,44.3762,44.4269,60200.0
2010-09-02 10:00:00,70.1,70.25,70.04,70.07,70000.0,44.4269,44.522,44.3889,44.4079,70000.0
2010-09-02 10:05:00,70.07,70.15,70.03,70.04,83400.0,44.4079,44.4586,44.3826,44.3889,83400.0
2010-09-02 10:10:00,70.04,70.18,70.01,70.16,54000.0,44.3889,44.4776,44.3699,44.465,54000.0
2010-09-02 10:15:00,70.15,70.18,70.04,70.04,26200.0,44.4586,44.4776,44.3889,44.3889,26200.0
2010-09-02 10:20:00,70.06,70.09,70.04,70.05,34000.0,44.4016,44.4206,44.3889,44.3952,34000.0
2010-09-02 10:25:00,70.06,70.1,70.03,70.06,38700.0,44.4016,44.4269,44.3826,44.4016,38700.0
2010-09-02 10:30:00,70.05,70.11,70.04,70.11,47800.0,44.3952,44.4333,44.3889,44.4333,47800.0
2010-09-02 10:35:00,70.11,70.14,70.1,70.14,40000.0,44.4333,44.4523,44.4269,44.4523,40000.0
2010-09-02 10:40:00,70.14,70.19,70.08,70.08,34500.0,44.4523,44.484,44.4143,44.4143,34500.0
2010-09-02 10:45:00,70.09,70.12,70.06,70.08,23200.0,44.4206,44.4396,44.4016,44.4143,23200.0
2010-09-02 10:50:00,70.07,70.11,70.05,70.06,23300.0,44.4079,44.4333,44.3952,44.4016,23300.0
2010-09-02 10:55:00,70.06,70.12,70.06,70.07,24600.0,44.4016,44.4396,44.4016,44.4079,24600.0
2010-09-02 11:00:00,70.06,70.13,70.06,70.08,18700.0,44.4016,44.4459,44.4016,44.4143,18700.0
2010-09-02 11:05:00,70.07,70.07,69.84,69.86,33000.0,44.4079,44.4079,44.2621,44.2748,33000.0
2010-09-02 11:10:00,69.86,69.86,69.76,69.79,18800.0,44.2748,44.2748,44.2114,44.2305,18800.0
2010-09-02 11:15:00,69.79,69.87,69.79,69.8,21800.0,44.2305,44.2812,44.2305,44.2368,21800.0
2010-09-02 11:20:00,69.8,69.84,69.77,69.81,32000.0,44.2368,44.2621,44.2178,44.2431,32000.0
2010-09-02 11:25:00,69.81,69.87,69.8,69.86,24600.0,44.2431,44.2812,44.2368,44.2748,24600.0
2010-09-02 11:30:00,69.86,69.94,69.84,69.93,27200.0,44.2748,44.3255,44.2621,44.3192,27200.0
2010-09-02 11:35:00,69.93,69.93,69.82,69.86,86400.0,44.3192,44.3192,44.2495,44.2748,86400.0
2010-09-02 11:40:00,69.86,69.87,69.83,69.87,81500.0,44.2748,44.2812,44.2558,44.2812,81500.0
2010-09-02 11:45:00,69.87,69.88,69.84,69.85,22900.0,44.2812,44.2875,44.2621,44.2685,22900.0
2010-09-02 11:50:00,69.85,69.86,69.84,69.85,21800.0,44.2685,44.2748,44.2621,44.2685,21800.0
2010-09-02 11:55:00,69.86,69.86,69.82,69.83,15200.0,44.2748,44.2748,44.2495,44.2558,15200.0
2010-09-02 12:00:00,69.83,69.88,69.81,69.84,17300.0,44.2558,44.2875,44.2431,44.2621,17300.0
2010-09-02 12:05:00,69.85,69.91,69.84,69.9,18700.0,44.2685,44.3065,44.2621,44.3002,18700.0
2010-09-02 12:10:00,69.89,69.91,69.85,69.88,34000.0,44.2938,44.3065,44.2685,44.2875,34000.0
2010-09-02 12:15:00,69.87,69.87,69.84,69.84,10500.0,44.2812,44.2812,44.2621,44.2621,10500.0
2010-09-02 12:20:00,69.85,69.86,69.82,69.86,21300.0,44.2685,44.2748,44.2495,44.2748,21300.0
2010-09-02 12:25:00,69.86,69.89,69.85,69.88,20900.0,44.2748,44.2938,44.2685,44.2875,20900.0
2010-09-02 12:30:00,69.87,69.89,69.85,69.87,68900.0,44.2812,44.2938,44.2685,44.2812,68900.0
2010-09-02 12:35:00,69.87,69.89,69.81,69.83,32100.0,44.2812,44.2938,44.2431,44.2558,32100.0
2010-09-02 12:40:00,69.83,69.85,69.81,69.81,8200.0,44.2558,44.2685,44.2431,44.2431,8200.0
2010-09-02 12:45:00,69.82,69.82,69.76,69.81,12300.0,44.2495,44.2495,44.2114,44.2431,12300.0
2010-09-02 12:50:00,69.8,69.8,69.65,69.71,38200.0,44.2368,44.2368,44.1417,44.1798,38200.0
2010-09-02 12:55:00,69.71,69.73,69.68,69.68,15500.0,44.1798,44.1924,44.1607,44.1607,15500.0
2010-09-02 13:00:00,69.69,69.73,69.69,69.73,8400.0,44.1671,44.1924,44.1671,44.1924,8400.0
2010-09-02 13:05:00,69.73,69.81,69.73,69.8,10100.0,44.1924,44.2431,44.1924,44.2368,10100.0
2010-09-02 13:10:00,69.8,69.88,69.79,69.85,36400.0,44.2368,44.2875,44.2305,44.2685,36400.0
2010-09-02 13:15:00,69.86,69.88,69.83,69.85,21400.0,44.2748,44.2875,44.2558,44.2685,21400.0
2010-09-02 13:20:00,69.85,69.91,69.85,69.87,15000.0,44.2685,44.3065,44.2685,44.2812,15000.0
2010-09-02 13:25:00,69.86,69.86,69.8,69.82,16800.0,44.2748,44.2748,44.2368,44.2495,16800.0
2010-09-02 13:30:00,69.82,69.89,69.81,69.89,10300.0,44.2495,44.2938,44.2431,44.2938,10300.0
2010-09-02 13:35:00,69.9,69.93,69.8,69.91,44400.0,44.3002,44.3192,44.2368,44.3065,44400.0
2010-09-02 13:40:00,69.92,69.97,69.92,69.93,14100.0,44.3128,44.3445,44.3128,44.3192,14100.0
2010-09-02 13:45:00,69.93,69.95,69.89,69.94,8500.0,44.3192,44.3319,44.2938,44.3255,8500.0
2010-09-02 13:50:00,69.94,70.01,69.94,70.01,12900.0,44.3255,44.3699,44.3255,44.3699,12900.0
2010-09-02 13:55:00,70.01,70.1,69.98,70.1,30800.0,44.3699,44.4269,44.3509,44.4269,30800.0
2010-09-02 14:00:00,70.09,70.2,70.09,70.16,47400.0,44.4206,44.4903,44.4206,44.465,47400.0
2010-09-02 14:05:00,70.16,70.2,70.12,70.13,26800.0,44.465,44.4903,44.4396,44.4459,26800.0
2010-09-02 14:10:00,70.13,70.15,70.09,70.15,32300.0,44.4459,44.4586,44.4206,44.4586,32300.0
2010-09-02 14:15:00,70.14,70.2,70.11,70.2,35200.0,44.4523,44.4903,44.4333,44.4903,35200.0
2010-09-02 14:20:00,70.2,70.24,70.19,70.2,22200.0,44.4903,44.5157,44.484,44.4903,22200.0
2010-09-02 14:25:00,70.21,70.24,70.14,70.15,15700.0,44.4966,44.5157,44.4523,44.4586,15700.0
2010-09-02 14:30:00,70.15,70.21,70.14,70.19,17400.0,44.4586,44.4966,44.4523,44.484,17400.0
2010-09-02 14:35:00,70.18,70.23,70.18,70.21,45700.0,44.4776,44.5093,44.4776,44.4966,45700.0
2010-09-02 14:40:00,70.21,70.21,70.13,70.15,26100.0,44.4966,44.4966,44.4459,44.4586,26100.0
2010-09-02 14:45:00,70.16,70.16,70.12,70.12,8800.0,44.465,44.465,44.4396,44.4396,8800.0
2010-09-02 14:50:00,70.12,70.15,70.1,70.12,22600.0,44.4396,44.4586,44.4269,44.4396,22600.0
2010-09-02 14:55:00,70.14,70.17,70.13,70.15,18900.0,44.4523,44.4713,44.4459,44.4586,18900.0
2010-09-02 15:00:00,70.15,70.15,70.08,70.14,30200.0,44.4586,44.4586,44.4143,44.4523,30200.0
2010-09-02 15:05:00,70.15,70.21,70.14,70.2,35500.0,44.4586,44.4966,44.4523,44.4903,35500.0
2010-09-02 15:10:00,70.19,70.2,70.13,70.17,33800.0,44.484,44.4903,44.4459,44.4713,33800.0
2010-09-02 15:15:00,70.18,70.19,70.14,70.14,18500.0,44.4776,44.484,44.4523,44.4523,18500.0
2010-09-02 15:20:00,70.15,70.21,70.14,70.17,42200.0,44.4586,44.4966,44.4523,44.4713,42200.0
2010-09-02 15:25:00,70.16,70.21,70.16,70.2,45700.0,44.465,44.4966,44.465,44.4903,45700.0
2010-09-02 15:30:00,70.2,70.24,70.19,70.23,47100.0,44.4903,44.5157,44.484,44.5093,47100.0
2010-09-02 15:35:00,70.23,70.29,70.22,70.25,51900.0,44.5093,44.5473,44.503,44.522,51900.0
2010-09-02 15:40:00,70.25,70.26,70.19,70.19,43700.0,44.522,44.5283,44.484,44.484,43700.0
2010-09-02 15:45:00,70.2,70.27,70.19,70.24,75600.0,44.4903,44.5347,44.484,44.5157,75600.0
2010-09-02 15:50:00,70.23,70.24,70.18,70.19,73300.0,44.5093,44.5157,44.4776,44.484,73300.0
2010-09-02 15:55:00,70.19,70.29,70.18,70.28,105600.0,44.484,44.5473,44.4776,44.541,105600.0
2010-09-03 09:30:00,70.78,70.84,70.51,70.65,66700.0,44.8579,44.8959,44.6868,44.7755,66700.0
2010-09-03 09:35:00,70.58,70.74,70.58,70.71,31400.0,44.7311,44.8325,44.7311,44.8135,31400.0
2010-09-03 09:40:00,70.71,70.73,70.61,70.63,38600.0,44.8135,44.8262,44.7501,44.7628,38600.0
2010-09-03 09:45:00,70.62,70.76,70.62,70.74,21600.0,44.7565,44.8452,44.7565,44.8325,21600.0
2010-09-03 09:50:00,70.74,70.93,70.74,70.93,37500.0,44.8325,44.953,44.8325,44.953,37500.0
2010-09-03 09:55:00,70.92,70.93,70.77,70.82,26300.0,44.9466,44.953,44.8515,44.8832,26300.0
2010-09-03 10:00:00,70.79,70.86,70.65,70.75,75300.0,44.8642,44.9086,44.7755,44.8389,75300.0
2010-09-03 10:05:00,70.73,70.75,70.65,70.65,26800.0,44.8262,44.8389,44.7755,44.7755,26800.0
2010-09-03 10:10:00,70.65,70.68,70.57,70.66,21600.0,44.7755,44.7945,44.7248,44.7818,21600.0
2010-09-03 10:15:00,70.64,70.68,70.51,70.63,57400.0,44.7692,44.7945,44.6868,44.7628,57400.0
2010-09-03 10:20:00,70.63,70.71,70.63,70.69,10400.0,44.7628,44.8135,44.7628,44.8008,10400.0
2010-09-03 10:25:00,70.72,70.72,70.5,70.51,16700.0,44.8199,44.8199,44.6804,44.6868,16700.0
2010-09-03 10:30:00,70.52,70.54,70.39,70.49,11500.0,44.6931,44.7058,44.6107,44.6741,11500.0
2010-09-03 10:35:00,70.49,70.61,70.49,70.6,16300.0,44.6741,44.7501,44.6741,44.7438,16300.0
2010-09-03 10:40:00,70.59,70.71,70.58,70.7,11500.0,44.7375,44.8135,44.7311,44.8072,11500.0
2010-09-03 10:45:00,70.69,70.71,70.54,70.58,16000.0,44.8008,44.8135,44.7058,44.7311,16000.0
2010-09-03 10:50:00,70.59,70.59,70.53,70.53,10500.0,44.7375,44.7375,44.6994,44.6994,10500.0
2010-09-03 10:55:00,70.54,70.55,70.42,70.5,10500.0,44.7058,44.7121,44.6297,44.6804,10500.0
2010-09-03 11:00:00,70.53,70.54,70.42,70.45,7900.0,44.6994,44.7058,44.6297,44.6487,7900.0
2010-09-03 11:05:00,70.48,70.55,70.46,70.55,12100.0,44.6678,44.7121,44.6551,44.7121,12100.0
2010-09-03 11:10:00,70.57,70.66,70.54,70.66,38300.0,44.7248,44.7818,44.7058,44.7818,38300.0
2010-09-03 11:15:00,70.65,70.71,70.62,70.68,16700.0,44.7755,44.8135,44.7565,44.7945,16700.0
2010-09-03 11:20:00,70.67,70.68,70.59,70.59,5600.0,44.7882,44.7945,44.7375,44.7375,5600.0
2010-09-03 11:25:00,70.6,70.62,70.56,70.56,10400.0,44.7438,44.7565,44.7185,44.7185,10400.0
2010-09-03 11:30:00,70.56,70.61,70.49,70.5,23000.0,44.7185,44.7501,44.6741,44.6804,23000.0
2010-09-03 11:35:00,70.49,70.5,70.4,70.43,10700.0,44.6741,44.6804,44.6171,44.6361,10700.0
2010-09-03 11:40:00,70.43,70.49,70.43,70.49,7000.0,44.6361,44.6741,44.6361,44.6741,7000.0
2010-09-03 11:45:00,70.5,70.52,70.43,70.5,12500.0,44.6804,44.6931,44.6361,44.6804,12500.0
2010-09-03 11:50:00,70.51,70.56,70.45,70.54,18200.0,44.6868,44.7185,44.6487,44.7058,18200.0
2010-09-03 11:55:00,70.54,70.62,70.47,70.47,14000.0,44.7058,44.7565,44.6614,44.6614,14000.0
2010-09-03 12:00:00,70.48,70.5,70.46,70.48,7200.0,44.6678,44.6804,44.6551,44.6678,7200.0
2010-09-03 12:05:00,70.48,70.5,70.45,70.47,8200.0,44.6678,44.6804,44.6487,44.6614,8200.0
2010-09-03 12:10:00,70.46,70.47,70.43,70.46,4600.0,44.6551,44.6614,44.6361,44.6551,4600.0
2010-09-03 12:15:00,70.46,70.46,70.38,70.4,4800.0,44.6551,44.6551,44.6044,44.6171,4800.0
2010-09-03 12:20:00,70.4,70.43,70.39,70.43,4400.0,44.6171,44.6361,44.6107,44.6361,4400.0
2010-09-03 12:25:00,70.43,70.5,70.4,70.48,9700.0,44.6361,44.6804,44.6171,44.6678,9700.0
2010-09-03 12:30:00,70.5,70.53,70.48,70.52,15200.0,44.6804,44.6994,44.6678,44.6931,15200.0
2010-09-03 12:35:00,70.52,70.61,70.52,70.58,16100.0,44.6931,44.7501,44.6931,44.7311,16100.0
2010-09-03 12:40:00,70.58,70.58,70.52,70.52,12100.0,44.7311,44.7311,44.6931,44.6931,12100.0
2010-09-03 12:45:00,70.51,70.52,70.47,70.48,23000.0,44.6868,44.6931,44.6614,44.6678,23000.0
2010-09-03 12:50:00,70.48,70.51,70.46,70.51,5600.0,44.6678,44.6868,44.6551,44.6868,5600.0
2010-09-03 12:55:00,70.53,70.61,70.52,70.56,14100.0,44.6994,44.7501,44.6931,44.7185,14100.0
2010-09-03 13:00:00,70.56,70.62,70.55,70.56,20600.0,44.7185,44.7565,44.7121,44.7185,20600.0
2010-09-03 13:05:00,70.57,70.58,70.54,70.57,6000.0,44.7248,44.7311,44.7058,44.7248,6000.0
2010-09-03 13:10:00,70.57,70.61,70.57,70.58,23800.0,44.7248,44.7501,44.7248,44.7311,23800.0
2010-09-03 13:15:00,70.58,70.6,70.55,70.57,6100.0,44.7311,44.7438,44.7121,44.7248,6100.0
2010-09-03 13:20:00,70.58,70.61,70.55,70.61,13500.0,44.7311,44.7501,44.7121,44.7501,13500.0
2010-09-03 13:25:00,70.6,70.62,70.54,70.54,10000.0,44.7438,44.7565,44.7058,44.7058,10000.0
2010-09-03 13:30:00,70.56,70.62,70.56,70.62,11600.0,44.7185,44.7565,44.7185,44.7565,11600.0
2010-09-03 13:35:00,70.62,70.69,70.6,70.66,8200.0,44.7565,44.8008,44.7438,44.7818,8200.0
2010-09-03 13:40:00,70.69,70.71,70.67,70.68,4800.0,44.8008,44.8135,44.7882,44.7945,4800.0
2010-09-03 13:45:00,70.68,70.72,70.66,70.72,3500.0,44.7945,44.8199,44.7818,44.8199,3500.0
2010-09-03 13:50:00,70.71,70.8,70.71,70.8,9300.0,44.8135,44.8706,44.8135,44.8706,9300.0
2010-09-03 13:55:00,70.79,70.84,70.78,70.79,7400.0,44.8642,44.8959,44.8579,44.8642,7400.0
2010-09-03 14:00:00,70.78,70.79,70.7,70.72,61700.0,44.8579,44.8642,44.8072,44.8199,61700.0
2010-09-03 14:05:00,70.72,70.74,70.68,70.7,8700.0,44.8199,44.8325,44.7945,44.8072,8700.0
2010-09-03 14:10:00,70.69,70.71,70.66,70.67,46700.0,44.8008,44.8135,44.7818,44.7882,46700.0
2010-09-03 14:15:00,70.66,70.68,70.66,70.66,10900.0,44.7818,44.7945,44.7818,44.7818,10900.0
2010-09-03 14:20:00,70.67,70.68,70.65,70.66,34600.0,44.7882,44.7945,44.7755,44.7818,34600.0
2010-09-03 14:25:00,70.65,70.67,70.64,70.65,27100.0,44.7755,44.7882,44.7692,44.7755,27100.0
2010-09-03 14:30:00,70.66,70.67,70.63,70.64,60300.0,44.7818,44.7882,44.7628,44.7692,60300.0
2010-09-03 14:35:00,70.63,70.63,70.54,70.57,13100.0,44.7628,44.7628,44.7058,44.7248,13100.0
2010-09-03 14:40:00,70.57,70.62,70.57,70.61,15900.0,44.7248,44.7565,44.7248,44.7501,15900.0
2010-09-03 14:45:00,70.62,70.67,70.61,70.64,71400.0,44.7565,44.7882,44.7501,44.7692,71400.0
2010-09-03 14:50:00,70.64,70.67,70.64,70.66,7600.0,44.7692,44.7882,44.7692,44.7818,7600.0
2010-09-03 14:55:00,70.65,70.65,70.56,70.56,10600.0,44.7755,44.7755,44.7185,44.7185,10600.0
2010-09-03 15:00:00,70.56,70.68,70.56,70.65,24900.0,44.7185,44.7945,44.7185,44.7755,24900.0
2010-09-03 15:05:00,70.64,70.64,70.58,70.63,19400.0,44.7692,44.7692,44.7311,44.7628,19400.0
2010-09-03 15:10:00,70.62,70.69,70.62,70.65,44900.0,44.7565,44.8008,44.7565,44.7755,44900.0
2010-09-03 15:15:00,70.65,70.67,70.63,70.63,31200.0,44.7755,44.7882,44.7628,44.7628,31200.0
2010-09-03 15:20:00,70.63,70.67,70.59,70.63,44000.0,44.7628,44.7882,44.7375,44.7628,44000.0
2010-09-03 15:25:00,70.63,70.68,70.63,70.65,47100.0,44.7628,44.7945,44.7628,44.7755,47100.0
2010-09-03 15:30:00,70.66,70.68,70.55,70.57,38400.0,44.7818,44.7945,44.7121,44.7248,38400.0
2010-09-03 15:35:00,70.58,70.64,70.54,70.56,36200.0,44.7311,44.7692,44.7058,44.7185,36200.0
2010-09-03 15:40:00,70.56,70.61,70.53,70.6,61200.0,44.7185,44.7501,44.6994,44.7438,61200.0
2010-09-03 15:45:00,70.62,70.68,70.61,70.64,87200.0,44.7565,44.7945,44.7501,44.7692,87200.0
2010-09-03 15:50:00,70.64,70.66,70.59,70.61,74000.0,44.7692,44.7818,44.7375,44.7501,74000.0
2010-09-03 15:55:00,70.6,70.71,70.57,70.7,117500.0,44.7438,44.8135,44.7248,44.8072,117500.0
2010-09-07 09:30:00,70.66,70.7,70.36,70.38,36600.0,44.7818,44.8072,44.5917,44.6044,36600.0
2010-09-07 09:35:00,70.36,70.53,70.35,70.4,7600.0,44.5917,44.6994,44.5854,44.6171,7600.0
2010-09-07 09:40:00,70.41,70.55,70.41,70.5,17400.0,44.6234,44.7121,44.6234,44.6804,17400.0
2010-09-07 09:45:00,70.5,70.51,70.35,70.35,37900.0,44.6804,44.6868,44.5854,44.5854,37900.0
2010-09-07 09:50:00,70.35,70.36,70.25,70.29,40400.0,44.5854,44.5917,44.522,44.5473,40400.0
2010-09-07 09:55:00,70.28,70.29,70.1,70.11,22000.0,44.541,44.5473,44.4269,44.4333,22000.0
2010-09-07 10:00:00,70.11,70.13,70.06,70.1,14200.0,44.4333,44.4459,44.4016,44.4269,14200.0
2010-09-07 10:05:00,70.1,70.12,70.03,70.06,13400.0,44.4269,44.4396,44.3826,44.4016,13400.0
2010-09-07 10:10:00,70.07,70.07,70.0,70.01,12500.0,44.4079,44.4079,44.3636,44.3699,12500.0
2010-09-07 10:15:00,70.01,70.07,70.0,70.03,10400.0,44.3699,44.4079,44.3636,44.3826,10400.0
2010-09-07 10:20:00,70.02,70.04,69.96,69.97,13500.0,44.3762,44.3889,44.3382,44.3445,13500.0
2010-09-07 10:25:00,69.97,70.08,69.96,70.08,18000.0,44.3445,44.4143,44.3382,44.4143,18000.0
2010-09-07 10:30:00,70.09,70.17,70.08,70.17,22000.0,44.4206,44.4713,44.4143,44.4713,22000.0
2010-09-07 10:35:00,70.17,70.2,70.15,70.2,12500.0,44.4713,44.4903,44.4586,44.4903,12500.0
2010-09-07 10:40:00,70.2,70.25,70.19,70.25,10700.0,44.4903,44.522,44.484,44.522,10700.0
2010-09-07 10:45:00,70.25,70.28,70.12,70.12,9100.0,44.522,44.541,44.4396,44.4396,9100.0
2010-09-07 10:50:00,70.13,70.16,70.05,70.07,27200.0,44.4459,44.465,44.3952,44.4079,27200.0
2010-09-07 10:55:00,70.07,70.19,70.07,70.18,23300.0,44.4079,44.484,44.4079,44.4776,23300.0
2010-09-07 11:00:00,70.18,70.2,70.15,70.2,11100.0,44.4776,44.4903,44.4586,44.4903,11100.0
2010-09-07 11:05:00,70.19,70.22,70.19,70.2,15000.0,44.484,44.503,44.484,44.4903,15000.0
2010-09-07 11:10:00,70.21,70.21,70.11,70.18,6300.0,44.4966,44.4966,44.4333,44.4776,6300.0
2010-09-07 11:15:00,70.18,70.18,70.1,70.15,13400.0,44.4776,44.4776,44.4269,44.4586,13400.0
2010-09-07 11:20:00,70.15,70.27,70.15,70.2,17000.0,44.4586,44.5347,44.4586,44.4903,17000.0
2010-09-07 11:25:00,70.22,70.23,70.18,70.23,7500.0,44.503,44.5093,44.4776,44.5093,7500.0
2010-09-07 11:30:00,70.23,70.26,70.21,70.21,14100.0,44.5093,44.5283,44.4966,44.4966,14100.0
2010-09-07 11:35:00,70.2,70.27,70.17,70.27,18800.0,44.4903,44.5347,44.4713,44.5347,18800.0
2010-09-07 11:40:00,70.27,70.28,70.23,70.27,17100.0,44.5347,44.541,44.5093,44.5347,17100.0
2010-09-07 11:45:00,70.29,70.32,70.23,70.25,16400.0,44.5473,44.5664,44.5093,44.522,16400.0
2010-09-07 11:50:00,70.24,70.26,70.14,70.17,11300.0,44.5157,44.5283,44.4523,44.4713,11300.0
2010-09-07 11:55:00,70.17,70.27,70.15,70.26,12600.0,44.4713,44.5347,44.4586,44.5283,12600.0
2010-09-07 12:00:00,70.26,70.27,70.22,70.22,9400.0,44.5283,44.5347,44.503,44.503,9400.0
2010-09-07 12:05:00,70.21,70.23,70.19,70.19,14300.0,44.4966,44.5093,44.484,44.484,14300.0
2010-09-07 12:10:00,70.18,70.19,70.13,70.18,17500.0,44.4776,44.484,44.4459,44.4776,17500.0
2010-09-07 12:15:00,70.17,70.25,70.17,70.25,8400.0,44.4713,44.522,44.4713,44.522,8400.0
2010-09-07 12:20:00,70.25,70.25,70.17,70.22,12900.0,44.522,44.522,44.4713,44.503,12900.0
2010-09-07 12:25:00,70.22,70.26,70.21,70.24,9000.0,44.503,44.5283,44.4966,44.5157,9000.0
2010-09-07 12:30:00,70.23,70.31,70.23,70.3,14900.0,44.5093,44.56,44.5093,44.5537,14900.0
2010-09-07 12:35:00,70.29,70.31,70.23,70.23,8800.0,44.5473,44.56,44.5093,44.5093,8800.0
2010-09-07 12:40:00,70.23,70.26,70.23,70.24,6200.0,44.5093,44.5283,44.5093,44.5157,6200.0
2010-09-07 12:45:00,70.24,70.26,70.24,70.26,5200.0,44.5157,44.5283,44.5157,44.5283,5200.0
2010-09-07 12:50:00,70.26,70.26,70.11,70.11,40000.0,44.5283,44.5283,44.4333,44.4333,40000.0
2010-09-07 12:55:00,70.11,70.11,70.07,70.08,3600.0,44.4333,44.4333,44.4079,44.4143,3600.0
2010-09-07 13:00:00,70.09,70.09,70.04,70.06,10500.0,44.4206,44.4206,44.3889,44.4016,10500.0
2010-09-07 13:05:00,70.06,70.06,70.02,70.05,16000.0,44.4016,44.4016,44.3762,44.3952,16000.0
2010-09-07 13:10:00,70.06,70.11,70.06,70.11,5800.0,44.4016,44.4333,44.4016,44.4333,5800.0
2010-09-07 13:15:00,70.14,70.15,70.08,70.11,19400.0,44.4523,44.4586,44.4143,44.4333,19400.0
2010-09-07 13:20:00,70.1,70.1,70.03,70.06,17000.0,44.4269,44.4269,44.3826,44.4016,17000.0
2010-09-07 13:25:00,70.06,70.1,70.05,70.08,82300.0,44.4016,44.4269,44.3952,44.4143,82300.0
2010-09-07 13:30:00,70.09,70.15,70.09,70.14,8500.0,44.4206,44.4586,44.4206,44.4523,8500.0
2010-09-07 13:35:00,70.14,70.15,70.13,70.13,13300.0,44.4523,44.4586,44.4459,44.4459,13300.0
2010-09-07 13:40:00,70.13,70.17,70.11,70.11,6600.0,44.4459,44.4713,44.4333,44.4333,6600.0
2010-09-07 13:45:00,70.09,70.12,70.09,70.11,7900.0,44.4206,44.4396,44.4206,44.4333,7900.0
2010-09-07 13:50:00,70.12,70.12,70.09,70.09,6000.0,44.4396,44.4396,44.4206,44.4206,6000.0
2010-09-07 13:55:00,70.09,70.12,70.08,70.1,7000.0,44.4206,44.4396,44.4143,44.4269,7000.0
2010-09-07 14:00:00,70.1,70.12,70.06,70.06,28700.0,44.4269,44.4396,44.4016,44.4016,28700.0
2010-09-07 14:05:00,70.06,70.06,69.94,69.94,20600.0,44.4016,44.4016,44.3255,44.3255,20600.0
2010-09-07 14:10:00,69.95,69.95,69.85,69.87,35800.0,44.3319,44.3319,44.2685,44.2812,35800.0
2010-09-07 14:15:00,69.87,69.91,69.82,69.83,46400.0,44.2812,44.3065,44.2495,44.2558,46400.0
2010-09-07 14:20:00,69.84,69.85,69.83,69.85,21900.0,44.2621,44.2685,44.2558,44.2685,21900.0
2010-09-07 14:25:00,69.85,69.86,69.83,69.85,16800.0,44.2685,44.2748,44.2558,44.2685,16800.0
2010-09-07 14:30:00,69.85,69.85,69.83,69.83,14000.0,44.2685,44.2685,44.2558,44.2558,14000.0
2010-09-07 14:35:00,69.83,69.86,69.78,69.79,16400.0,44.2558,44.2748,44.2241,44.2305,16400.0
2010-09-07 14:40:00,69.79,69.79,69.67,69.68,22900.0,44.2305,44.2305,44.1544,44.1607,22900.0
2010-09-07 14:45:00,69.69,69.72,69.68,69.68,16600.0,44.1671,44.1861,44.1607,44.1607,16600.0
2010-09-07 14:50:00,69.68,69.72,69.68,69.68,18700.0,44.1607,44.1861,44.1607,44.1607,18700.0
2010-09-07 14:55:00,69.68,69.7,69.6,69.6,28000.0,44.1607,44.1734,44.11,44.11,28000.0
2010-09-07 15:00:00,69.61,69.67,69.56,69.67,24600.0,44.1164,44.1544,44.0847,44.1544,24600.0
2010-09-07 15:05:00,69.67,69.67,69.61,69.61,19300.0,44.1544,44.1544,44.1164,44.1164,19300.0
2010-09-07 15:10:00,69.62,69.69,69.6,69.68,18000.0,44.1227,44.1671,44.11,44.1607,18000.0
2010-09-07 15:15:00,69.67,69.71,69.65,69.7,51400.0,44.1544,44.1798,44.1417,44.1734,51400.0
2010-09-07 15:20:00,69.71,69.72,69.7,69.7,78800.0,44.1798,44.1861,44.1734,44.1734,78800.0
2010-09-07 15:25:00,69.7,69.71,69.68,69.7,37100.0,44.1734,44.1798,44.1607,44.1734,37100.0
2010-09-07 15:30:00,69.7,69.72,69.69,69.71,17800.0,44.1734,44.1861,44.1671,44.1798,17800.0
2010-09-07 15:35:00,69.72,69.79,69.72,69.74,38200.0,44.1861,44.2305,44.1861,44.1988,38200.0
2010-09-07 15:40:00,69.74,69.75,69.66,69.67,44100.0,44.1988,44.2051,44.1481,44.1544,44100.0
2010-09-07 15:45:00,69.68,69.77,69.67,69.68,87900.0,44.1607,44.2178,44.1544,44.1607,87900.0
2010-09-07 15:50:00,69.69,69.69,69.49,69.5,86100.0,44.1671,44.1671,44.0403,44.0467,86100.0
2010-09-07 15:55:00,69.49,69.6,69.49,69.59,223600.0,44.0403,44.11,44.0403,44.1037,223600.0
2010-09-08 09:30:00,68.85,69.18,68.76,69.0,67700.0,43.6347,43.8439,43.5777,43.7298,67700.0
2010-09-08 09:35:00,69.0,69.08,68.82,68.82,162400.0,43.7298,43.7805,43.6157,43.6157,162400.0
2010-09-08 09:40:00,68.83,68.88,68.62,68.75,50100.0,43.622,43.6537,43.489,43.5713,50100.0
2010-09-08 09:45:00,68.75,68.82,68.7,68.73,73800.0,43.5713,43.6157,43.5397,43.5587,73800.0
2010-09-08 09:50:00,68.74,68.79,68.63,68.78,43800.0,43.565,43.5967,43.4953,43.5904,43800.0
2010-09-08 09:55:00,68.8,69.17,68.8,69.07,77000.0,43.603,43.8375,43.603,43.7741,77000.0
2010-09-08 10:00:00,69.1,69.23,69.08,69.16,81900.0,43.7932,43.8756,43.7805,43.8312,81900.0
2010-09-08 10:05:00,69.16,69.17,69.11,69.16,54300.0,43.8312,43.8375,43.7995,43.8312,54300.0
2010-09-08 10:10:00,69.16,69.22,69.15,69.22,38000.0,43.8312,43.8692,43.8249,43.8692,38000.0
2010-09-08 10:15:00,69.21,69.21,69.13,69.17,79900.0,43.8629,43.8629,43.8122,43.8375,79900.0
2010-09-08 10:20:00,69.15,69.28,69.14,69.16,16200.0,43.8249,43.9072,43.8185,43.8312,16200.0
2010-09-08 10:25:00,69.15,69.22,69.13,69.18,44200.0,43.8249,43.8692,43.8122,43.8439,44200.0
2010-09-08 10:30:00,69.19,69.25,69.16,69.2,54200.0,43.8502,43.8882,43.8312,43.8565,54200.0
2010-09-08 10:35:00,69.2,69.27,69.15,69.26,48600.0,43.8565,43.9009,43.8249,43.8946,48600.0
2010-09-08 10:40:00,69.27,69.33,69.25,69.27,23100.0,43.9009,43.9389,43.8882,43.9009,23100.0
2010-09-08 10:45:00,69.26,69.26,69.16,69.19,26800.0,43.8946,43.8946,43.8312,43.8502,26800.0
2010-09-08 10:50:00,69.19,69.28,69.19,69.27,9400.0,43.8502,43.9072,43.8502,43.9009,9400.0
2010-09-08 10:55:00,69.27,69.31,69.23,69.25,6100.0,43.9009,43.9263,43.8756,43.8882,6100.0
2010-09-08 11:00:00,69.25,69.39,69.25,69.39,11900.0,43.8882,43.977,43.8882,43.977,11900.0
2010-09-08 11:05:00,69.39,69.5,69.37,69.5,23900.0,43.977,44.0467,43.9643,44.0467,23900.0
2010-09-08 11:10:00,69.51,69.59,69.48,69.59,25700.0,44.053,44.1037,44.034,44.1037,25700.0
2010-09-08 11:15:00,69.58,69.61,69.52,69.52,27800.0,44.0974,44.1164,44.0593,44.0593,27800.0
2010-09-08 11:20:00,69.52,69.57,69.52,69.56,18400.0,44.0593,44.091,44.0593,44.0847,18400.0
2010-09-08 11:25:00,69.57,69.57,69.45,69.45,8400.0,44.091,44.091,44.015,44.015,8400.0
2010-09-08 11:30:00,69.45,69.48,69.4,69.43,22200.0,44.015,44.034,43.9833,44.0023,22200.0
2010-09-08 11:35:00,69.41,69.41,69.25,69.25,22200.0,43.9896,43.9896,43.8882,43.8882,22200.0
2010-09-08 11:40:00,69.25,69.31,69.24,69.26,33300.0,43.8882,43.9263,43.8819,43.8946,33300.0
2010-09-08 11:45:00,69.25,69.29,69.18,69.29,37600.0,43.8882,43.9136,43.8439,43.9136,37600.0
2010-09-08 11:50:00,69.29,69.29,69.18,69.21,13000.0,43.9136,43.9136,43.8439,43.8629,13000.0
2010-09-08 11:55:00,69.21,69.26,69.2,69.22,8000.0,43.8629,43.8946,43.8565,43.8692,8000.0
2010-09-08 12:00:00,69.22,69.25,69.19,69.2,11300.0,43.8692,43.8882,43.8502,43.8565,11300.0
2010-09-08 12:05:00,69.2,69.2,69.13,69.14,27900.0,43.8565,43.8565,43.8122,43.8185,27900.0
2010-09-08 12:10:00,69.14,69.15,69.1,69.11,8500.0,43.8185,43.8249,43.7932,43.7995,8500.0
2010-09-08 12:15:00,69.11,69.16,69.1,69.14,12900.0,43.7995,43.8312,43.7932,43.8185,12900.0
2010-09-08 12:20:00,69.15,69.2,69.14,69.19,11500.0,43.8249,43.8565,43.8185,43.8502,11500.0
2010-09-08 12:25:00,69.2,69.2,69.14,69.14,12600.0,43.8565,43.8565,43.8185,43.8185,12600.0
2010-09-08 12:30:00,69.14,69.15,69.04,69.06,19300.0,43.8185,43.8249,43.7551,43.7678,19300.0
2010-09-08 12:35:00,69.06,69.12,69.06,69.11,18100.0,43.7678,43.8058,43.7678,43.7995,18100.0
2010-09-08 12:40:00,69.12,69.26,69.12,69.24,15000.0,43.8058,43.8946,43.8058,43.8819,15000.0
2010-09-08 12:45:00,69.25,69.26,69.21,69.24,23600.0,43.8882,43.8946,43.8629,43.8819,23600.0
2010-09-08 12:50:00,69.24,69.25,69.19,69.19,5500.0,43.8819,43.8882,43.8502,43.8502,5500.0
2010-09-08 12:55:00,69.18,69.18,69.13,69.13,6600.0,43.8439,43.8439,43.8122,43.8122,6600.0
2010-09-08 13:00:00,69.14,69.19,69.14,69.15,12300.0,43.8185,43.8502,43.8185,43.8249,12300.0
2010-09-08 13:05:00,69.16,69.16,69.07,69.13,7300.0,43.8312,43.8312,43.7741,43.8122,7300.0
2010-09-08 13:10:00,69.12,69.15,69.07,69.09,13200.0,43.8058,43.8249,43.7741,43.7868,13200.0
2010-09-08 13:15:00,69.1,69.15,69.1,69.13,8900.0,43.7932,43.8249,43.7932,43.8122,8900.0
2010-09-08 13:20:00,69.14,69.22,69.13,69.22,7400.0,43.8185,43.8692,43.8122,43.8692,7400.0
2010-09-08 13:25:00,69.22,69.22,69.14,69.14,18900.0,43.8692,43.8692,43.8185,43.8185,18900.0
2010-09-08 13:30:00,69.15,69.17,69.11,69.13,56300.0,43.8249,43.8375,43.7995,43.8122,56300.0
2010-09-08 13:35:00,69.13,69.17,69.11,69.13,8500.0,43.8122,43.8375,43.7995,43.8122,8500.0
2010-09-08 13:40:00,69.12,69.14,69.07,69.07,49000.0,43.8058,43.8185,43.7741,43.7741,49000.0
2010-09-08 13:45:00,69.06,69.16,69.06,69.15,16100.0,43.7678,43.8312,43.7678,43.8249,16100.0
2010-09-08 13:50:00,69.15,69.22,69.11,69.19,50900.0,43.8249,43.8692,43.7995,43.8502,50900.0
2010-09-08 13:55:00,69.19,69.21,69.14,69.15,116400.0,43.8502,43.8629,43.8185,43.8249,116400.0
2010-09-08 14:00:00,69.14,69.14,68.92,68.93,43400.0,43.8185,43.8185,43.6791,43.6854,43400.0
2010-09-08 14:05:00,68.93,68.93,68.84,68.9,34900.0,43.6854,43.6854,43.6284,43.6664,34900.0
2010-09-08 14:10:00,68.88,68.91,68.83,68.91,25200.0,43.6537,43.6727,43.622,43.6727,25200.0
2010-09-08 14:15:00,68.91,68.93,68.9,68.92,19600.0,43.6727,43.6854,43.6664,43.6791,19600.0
2010-09-08 14:20:00,68.91,68.99,68.91,68.99,25300.0,43.6727,43.7234,43.6727,43.7234,25300.0
2010-09-08 14:25:00,68.99,68.99,68.93,68.93,18100.0,43.7234,43.7234,43.6854,43.6854,18100.0
2010-09-08 14:30:00,68.92,69.0,68.92,68.97,22700.0,43.6791,43.7298,43.6791,43.7108,22700.0
2010-09-08 14:35:00,68.98,68.98,68.93,68.94,37300.0,43.7171,43.7171,43.6854,43.6918,37300.0
2010-09-08 14:40:00,68.95,68.99,68.93,68.98,35300.0,43.6981,43.7234,43.6854,43.7171,35300.0
2010-09-08 14:45:00,68.98,69.0,68.97,68.97,20400.0,43.7171,43.7298,43.7108,43.7108,20400.0
2010-09-08 14:50:00,68.98,69.01,68.97,69.0,29600.0,43.7171,43.7361,43.7108,43.7298,29600.0
2010-09-08 14:55:00,69.0,69.02,68.98,69.0,45000.0,43.7298,43.7425,43.7171,43.7298,45000.0
2010-09-08 15:00:00,69.0,69.07,69.0,69.06,66400.0,43.7298,43.7741,43.7298,43.7678,66400.0
2010-09-08 15:05:00,69.07,69.09,69.05,69.06,52700.0,43.7741,43.7868,43.7615,43.7678,52700.0
2010-09-08 15:10:00,69.06,69.06,69.02,69.03,22800.0,43.7678,43.7678,43.7425,43.7488,22800.0
2010-09-08 15:15:00,69.02,69.03,68.97,68.97,51800.0,43.7425,43.7488,43.7108,43.7108,51800.0
2010-09-08 15:20:00,68.98,68.98,68.91,68.96,126500.0,43.7171,43.7171,43.6727,43.7044,126500.0
2010-09-08 15:25:00,68.96,69.09,68.96,69.07,85600.0,43.7044,43.7868,43.7044,43.7741,85600.0
2010-09-08 15:30:00,69.07,69.16,69.05,69.16,64300.0,43.7741,43.8312,43.7615,43.8312,64300.0
2010-09-08 15:35:00,69.16,69.22,69.15,69.17,65000.0,43.8312,43.8692,43.8249,43.8375,65000.0
2010-09-08 15:40:00,69.18,69.19,69.06,69.07,39900.0,43.8439,43.8502,43.7678,43.7741,39900.0
2010-09-08 15:45:00,69.07,69.1,68.96,68.99,163800.0,43.7741,43.7932,43.7044,43.7234,163800.0
2010-09-08 15:50:00,68.99,69.0,68.94,68.94,119400.0,43.7234,43.7298,43.6918,43.6918,119400.0
2010-09-08 15:55:00,68.95,68.95,68.83,68.91,215200.0,43.6981,43.6981,43.622,43.6727,215200.0
2010-09-09 09:30:00,69.7,69.75,69.5,69.71,34600.0,44.1734,44.2051,44.0467,44.1798,34600.0
2010-09-09 09:35:00,69.67,69.71,69.58,69.64,14300.0,44.1544,44.1798,44.0974,44.1354,14300.0
2010-09-09 09:40:00,69.64,69.69,69.55,69.69,31200.0,44.1354,44.1671,44.0784,44.1671,31200.0
2010-09-09 09:45:00,69.68,69.75,69.41,69.41,23300.0,44.1607,44.2051,43.9896,43.9896,23300.0
2010-09-09 09:50:00,69.4,69.67,69.4,69.66,31900.0,43.9833,44.1544,43.9833,44.1481,31900.0
2010-09-09 09:55:00,69.67,69.69,69.65,69.65,16200.0,44.1544,44.1671,44.1417,44.1417,16200.0
2010-09-09 10:00:00,69.65,69.74,69.65,69.74,19100.0,44.1417,44.1988,44.1417,44.1988,19100.0
2010-09-09 10:05:00,69.74,69.75,69.63,69.64,11900.0,44.1988,44.2051,44.1291,44.1354,11900.0
2010-09-09 10:10:00,69.64,69.65,69.46,69.52,30500.0,44.1354,44.1417,44.0213,44.0593,30500.0
2010-09-09 10:15:00,69.51,69.52,69.48,69.5,11900.0,44.053,44.0593,44.034,44.0467,11900.0
2010-09-09 10:20:00,69.5,69.74,69.5,69.71,16600.0,44.0467,44.1988,44.0467,44.1798,16600.0
2010-09-09 10:25:00,69.73,69.74,69.69,69.71,21200.0,44.1924,44.1988,44.1671,44.1798,21200.0
2010-09-09 10:30:00,69.7,69.71,69.57,69.59,22900.0,44.1734,44.1798,44.091,44.1037,22900.0
2010-09-09 10:35:00,69.58,69.6,69.52,69.6,16800.0,44.0974,44.11,44.0593,44.11,16800.0
2010-09-09 10:40:00,69.6,69.62,69.5,69.52,14500.0,44.11,44.1227,44.0467,44.0593,14500.0
2010-09-09 10:45:00,69.5,69.58,69.5,69.57,22500.0,44.0467,44.0974,44.0467,44.091,22500.0
2010-09-09 10:50:00,69.56,69.57,69.45,69.45,14300.0,44.0847,44.091,44.015,44.015,14300.0
2010-09-09 10:55:00,69.46,69.49,69.4,69.4,20000.0,44.0213,44.0403,43.9833,43.9833,20000.0
2010-09-09 11:00:00,69.4,69.53,69.4,69.52,14000.0,43.9833,44.0657,43.9833,44.0593,14000.0
2010-09-09 11:05:00,69.53,69.56,69.5,69.5,13000.0,44.0657,44.0847,44.0467,44.0467,13000.0
2010-09-09 11:10:00,69.5,69.59,69.49,69.58,15800.0,44.0467,44.1037,44.0403,44.0974,15800.0
2010-09-09 11:15:00,69.57,69.63,69.56,69.61,16000.0,44.091,44.1291,44.0847,44.1164,16000.0
2010-09-09 11:20:00,69.61,69.65,69.61,69.65,8000.0,44.1164,44.1417,44.1164,44.1417,8000.0
2010-09-09 11:25:00,69.64,69.65,69.62,69.62,6100.0,44.1354,44.1417,44.1227,44.1227,6100.0
2010-09-09 11:30:00,69.63,69.7,69.62,69.7,11700.0,44.1291,44.1734,44.1227,44.1734,11700.0
2010-09-09 11:35:00,69.7,69.7,69.69,69.7,5300.0,44.1734,44.1734,44.1671,44.1734,5300.0
2010-09-09 11:40:00,69.7,69.75,69.7,69.75,10100.0,44.1734,44.2051,44.1734,44.2051,10100.0
2010-09-09 11:45:00,69.74,69.74,69.64,69.64,7600.0,44.1988,44.1988,44.1354,44.1354,7600.0
2010-09-09 11:50:00,69.64,69.64,69.59,69.6,9900.0,44.1354,44.1354,44.1037,44.11,9900.0
2010-09-09 11:55:00,69.61,69.63,69.6,69.63,7600.0,44.1164,44.1291,44.11,44.1291,7600.0
2010-09-09 12:00:00,69.62,69.69,69.62,69.69,9300.0,44.1227,44.1671,44.1227,44.1671,9300.0
2010-09-09 12:05:00,69.67,69.68,69.67,69.67,8800.0,44.1544,44.1607,44.1544,44.1544,8800.0
2010-09-09 12:10:00,69.66,69.75,69.59,69.67,46000.0,44.1481,44.2051,44.1037,44.1544,46000.0
2010-09-09 12:15:00,69.68,69.73,69.66,69.68,43000.0,44.1607,44.1924,44.1481,44.1607,43000.0
2010-09-09 12:20:00,69.68,69.77,69.68,69.77,16000.0,44.1607,44.2178,44.1607,44.2178,16000.0
2010-09-09 12:25:00,69.76,69.81,69.76,69.81,14500.0,44.2114,44.2431,44.2114,44.2431,14500.0
2010-09-09 12:30:00,69.81,69.93,69.81,69.91,69300.0,44.2431,44.3192,44.2431,44.3065,69300.0
2010-09-09 12:35:00,69.91,69.93,69.89,69.89,8900.0,44.3065,44.3192,44.2938,44.2938,8900.0
2010-09-09 12:40:00,69.89,69.9,69.86,69.88,7700.0,44.2938,44.3002,44.2748,44.2875,7700.0
2010-09-09 12:45:00,69.88,69.89,69.81,69.82,60500.0,44.2875,44.2938,44.2431,44.2495,60500.0
2010-09-09 12:50:00,69.82,69.88,69.75,69.76,56100.0,44.2495,44.2875,44.2051,44.2114,56100.0
2010-09-09 12:55:00,69.76,69.8,69.6,69.6,15300.0,44.2114,44.2368,44.11,44.11,15300.0
2010-09-09 13:00:00,69.6,69.69,69.59,69.67,54300.0,44.11,44.1671,44.1037,44.1544,54300.0
2010-09-09 13:05:00,69.67,69.71,69.66,69.7,13000.0,44.1544,44.1798,44.1481,44.1734,13000.0
2010-09-09 13:10:00,69.69,69.69,69.6,69.6,20500.0,44.1671,44.1671,44.11,44.11,20500.0
2010-09-09 13:15:00,69.6,69.61,69.54,69.55,9200.0,44.11,44.1164,44.072,44.0784,9200.0
2010-09-09 13:20:00,69.54,69.57,69.53,69.56,11500.0,44.072,44.091,44.0657,44.0847,11500.0
2010-09-09 13:25:00,69.56,69.57,69.49,69.49,36900.0,44.0847,44.091,44.0403,44.0403,36900.0
2010-09-09 13:30:00,69.49,69.52,69.46,69.5,41600.0,44.0403,44.0593,44.0213,44.0467,41600.0
2010-09-09 13:35:00,69.51,69.54,69.51,69.52,7700.0,44.053,44.072,44.053,44.0593,7700.0
2010-09-09 13:40:00,69.52,69.56,69.52,69.55,14400.0,44.0593,44.0847,44.0593,44.0784,14400.0
2010-09-09 13:45:00,69.53,69.56,69.51,69.56,14200.0,44.0657,44.0847,44.053,44.0847,14200.0
2010-09-09 13:50:00,69.55,69.56,69.46,69.46,18500.0,44.0784,44.0847,44.0213,44.0213,18500.0
2010-09-09 13:55:00,69.46,69.46,69.33,69.39,19700.0,44.0213,44.0213,43.9389,43.977,19700.0
2010-09-09 14:00:00,69.39,69.42,69.37,69.4,10500.0,43.977,43.996,43.9643,43.9833,10500.0
2010-09-09 14:05:00,69.39,69.41,69.36,69.37,12700.0,43.977,43.9896,43.9579,43.9643,12700.0
2010-09-09 14:10:00,69.36,69.37,69.27,69.28,16500.0,43.9579,43.9643,43.9009,43.9072,16500.0
2010-09-09 14:15:00,69.28,69.29,69.19,69.24,36800.0,43.9072,43.9136,43.8502,43.8819,36800.0
2010-09-09 14:20:00,69.24,69.24,69.16,69.19,12700.0,43.8819,43.8819,43.8312,43.8502,12700.0
2010-09-09 14:25:00,69.19,69.23,69.15,69.2,19900.0,43.8502,43.8756,43.8249,43.8565,19900.0
2010-09-09 14:30:00,69.2,69.26,69.17,69.26,11000.0,43.8565,43.8946,43.8375,43.8946,11000.0
2010-09-09 14:35:00,69.27,69.38,69.26,69.37,19500.0,43.9009,43.9706,43.8946,43.9643,19500.0
2010-09-09 14:40:00,69.36,69.41,69.36,69.38,13000.0,43.9579,43.9896,43.9579,43.9706,13000.0
2010-09-09 14:45:00,69.38,69.47,69.38,69.45,11000.0,43.9706,44.0277,43.9706,44.015,11000.0
2010-09-09 14:50:00,69.45,69.46,69.34,69.35,13900.0,44.015,44.0213,43.9453,43.9516,13900.0
2010-09-09 14:55:00,69.34,69.39,69.32,69.39,9700.0,43.9453,43.977,43.9326,43.977,9700.0
2010-09-09 15:00:00,69.39,69.41,69.37,69.4,12900.0,43.977,43.9896,43.9643,43.9833,12900.0
2010-09-09 15:05:00,69.41,69.42,69.38,69.38,32400.0,43.9896,43.996,43.9706,43.9706,32400.0
2010-09-09 15:10:00,69.38,69.44,69.37,69.44,24300.0,43.9706,44.0086,43.9643,44.0086,24300.0
2010-09-09 15:15:00,69.44,69.54,69.44,69.54,17600.0,44.0086,44.072,44.0086,44.072,17600.0
2010-09-09 15:20:00,69.53,69.61,69.53,69.59,23700.0,44.0657,44.1164,44.0657,44.1037,23700.0
2010-09-09 15:25:00,69.6,69.6,69.55,69.56,15500.0,44.11,44.11,44.0784,44.0847,15500.0
2010-09-09 15:30:00,69.57,69.58,69.49,69.53,33200.0,44.091,44.0974,44.0403,44.0657,33200.0
2010-09-09 15:35:00,69.54,69.54,69.5,69.51,37400.0,44.072,44.072,44.0467,44.053,37400.0
2010-09-09 15:40:00,69.51,69.52,69.51,69.51,23500.0,44.053,44.0593,44.053,44.053,23500.0
2010-09-09 15:45:00,69.51,69.54,69.47,69.5,98100.0,44.053,44.072,44.0277,44.0467,98100.0
2010-09-09 15:50:00,69.5,69.51,69.42,69.42,36200.0,44.0467,44.053,43.996,43.996,36200.0
2010-09-09 15:55:00,69.42,69.43,69.37,69.4,80600.0,43.996,44.0023,43.9643,43.9833,80600.0
2010-09-10 09:30:00,69.39,69.39,69.19,69.2,78900.0,43.977,43.977,43.8502,43.8565,78900.0
2010-09-10 09:35:00,69.21,69.4,69.19,69.39,13600.0,43.8629,43.9833,43.8502,43.977,13600.0
2010-09-10 09:40:00,69.39,69.49,69.37,69.47,10600.0,43.977,44.0403,43.9643,44.0277,10600.0
2010-09-10 09:45:00,69.45,69.63,69.44,69.61,17900.0,44.015,44.1291,44.0086,44.1164,17900.0
2010-09-10 09:50:00,69.62,69.88,69.6,69.88,33500.0,44.1227,44.2875,44.11,44.2875,33500.0
2010-09-10 09:55:00,69.88,70.0,69.87,69.98,32900.0,44.2875,44.3636,44.2812,44.3509,32900.0
2010-09-10 10:00:00,69.96,70.05,69.85,70.0,39600.0,44.3382,44.3952,44.2685,44.3636,39600.0
2010-09-10 10:05:00,70.0,70.0,69.87,69.94,20400.0,44.3636,44.3636,44.2812,44.3255,20400.0
2010-09-10 10:10:00,69.94,70.0,69.89,70.0,42400.0,44.3255,44.3636,44.2938,44.3636,42400.0
2010-09-10 10:15:00,70.0,70.01,69.98,70.0,27800.0,44.3636,44.3699,44.3509,44.3636,27800.0
2010-09-10 10:20:00,70.0,70.02,69.97,70.0,31800.0,44.3636,44.3762,44.3445,44.3636,31800.0
2010-09-10 10:25:00,70.0,70.02,69.99,70.0,21800.0,44.3636,44.3762,44.3572,44.3636,21800.0
2010-09-10 10:30:00,70.0,70.23,70.0,70.23,38100.0,44.3636,44.5093,44.3636,44.5093,38100.0
2010-09-10 10:35:00,70.22,70.3,70.21,70.22,53000.0,44.503,44.5537,44.4966,44.503,53000.0
2010-09-10 10:40:00,70.22,70.26,70.2,70.2,26900.0,44.503,44.5283,44.4903,44.4903,26900.0
2010-09-10 10:45:00,70.2,70.25,70.16,70.21,16200.0,44.4903,44.522,44.465,44.4966,16200.0
2010-09-10 10:50:00,70.21,70.27,70.17,70.27,46100.0,44.4966,44.5347,44.4713,44.5347,46100.0
2010-09-10 10:55:00,70.27,70.32,70.22,70.22,26100.0,44.5347,44.5664,44.503,44.503,26100.0
2010-09-10 11:00:00,70.23,70.25,70.21,70.24,9700.0,44.5093,44.522,44.4966,44.5157,9700.0
2010-09-10 11:05:00,70.23,70.24,70.16,70.16,7100.0,44.5093,44.5157,44.465,44.465,7100.0
2010-09-10 11:10:00,70.16,70.16,70.12,70.14,9900.0,44.465,44.465,44.4396,44.4523,9900.0
2010-09-10 11:15:00,70.14,70.14,70.08,70.11,15000.0,44.4523,44.4523,44.4143,44.4333,15000.0
2010-09-10 11:20:00,70.11,70.26,70.11,70.26,21900.0,44.4333,44.5283,44.4333,44.5283,21900.0
2010-09-10 11:25:00,70.25,70.26,70.22,70.22,12300.0,44.522,44.5283,44.503,44.503,12300.0
2010-09-10 11:30:00,70.23,70.27,70.18,70.27,42100.0,44.5093,44.5347,44.4776,44.5347,42100.0
2010-09-10 11:35:00,70.28,70.28,70.22,70.22,23500.0,44.541,44.541,44.503,44.503,23500.0
2010-09-10 11:40:00,70.22,70.26,70.22,70.22,19200.0,44.503,44.5283,44.503,44.503,19200.0
2010-09-10 11:45:00,70.22,70.23,70.1,70.11,14100.0,44.503,44.5093,44.4269,44.4333,14100.0
2010-09-10 11:50:00,70.1,70.14,70.05,70.14,23600.0,44.4269,44.4523,44.3952,44.4523,23600.0
2010-09-10 11:55:00,70.14,70.14,70.08,70.1,48700.0,44.4523,44.4523,44.4143,44.4269,48700.0
2010-09-10 12:00:00,70.09,70.1,70.02,70.07,20200.0,44.4206,44.4269,44.3762,44.4079,20200.0
2010-09-10 12:05:00,70.07,70.09,70.05,70.09,28200.0,44.4079,44.4206,44.3952,44.4206,28200.0
2010-09-10 12:10:00,70.09,70.15,70.09,70.13,81400.0,44.4206,44.4586,44.4206,44.4459,81400.0
2010-09-10 12:15:00,70.15,70.19,70.14,70.17,12600.0,44.4586,44.484,44.4523,44.4713,12600.0
2010-09-10 12:20:00,70.17,70.17,70.1,70.1,18900.0,44.4713,44.4713,44.4269,44.4269,18900.0
2010-09-10 12:25:00,70.11,70.12,70.1,70.12,12800.0,44.4333,44.4396,44.4269,44.4396,12800.0
2010-09-10 12:30:00,70.12,70.13,70.1,70.13,17400.0,44.4396,44.4459,44.4269,44.4459,17400.0
2010-09-10 12:35:00,70.13,70.13,70.11,70.13,9700.0,44.4459,44.4459,44.4333,44.4459,9700.0
2010-09-10 12:40:00,70.13,70.14,70.09,70.1,16700.0,44.4459,44.4523,44.4206,44.4269,16700.0
2010-09-10 12:45:00,70.1,70.13,70.1,70.12,14400.0,44.4269,44.4459,44.4269,44.4396,14400.0
2010-09-10 12:50:00,70.12,70.13,70.11,70.11,10900.0,44.4396,44.4459,44.4333,44.4333,10900.0
2010-09-10 12:55:00,70.12,70.13,70.08,70.09,8200.0,44.4396,44.4459,44.4143,44.4206,8200.0
2010-09-10 13:00:00,70.1,70.14,70.09,70.13,20100.0,44.4269,44.4523,44.4206,44.4459,20100.0
2010-09-10 13:05:00,70.12,70.14,70.11,70.12,22500.0,44.4396,44.4523,44.4333,44.4396,22500.0
2010-09-10 13:10:00,70.12,70.13,70.11,70.11,19300.0,44.4396,44.4459,44.4333,44.4333,19300.0
2010-09-10 13:15:00,70.11,70.14,70.1,70.12,19700.0,44.4333,44.4523,44.4269,44.4396,19700.0
2010-09-10 13:20:00,70.12,70.12,70.1,70.12,8800.0,44.4396,44.4396,44.4269,44.4396,8800.0
2010-09-10 13:25:00,70.12,70.13,70.11,70.12,13400.0,44.4396,44.4459,44.4333,44.4396,13400.0
2010-09-10 13:30:00,70.12,70.14,70.11,70.12,29300.0,44.4396,44.4523,44.4333,44.4396,29300.0
2010-09-10 13:35:00,70.12,70.13,70.11,70.12,22000.0,44.4396,44.4459,44.4333,44.4396,22000.0
2010-09-10 13:40:00,70.12,70.13,70.07,70.11,11500.0,44.4396,44.4459,44.4079,44.4333,11500.0
2010-09-10 13:45:00,70.12,70.2,70.12,70.19,7900.0,44.4396,44.4903,44.4396,44.484,7900.0
2010-09-10 13:50:00,70.2,70.24,70.18,70.24,7200.0,44.4903,44.5157,44.4776,44.5157,7200.0
2010-09-10 13:55:00,70.23,70.25,70.21,70.25,13400.0,44.5093,44.522,44.4966,44.522,13400.0
2010-09-10 14:00:00,70.25,70.29,70.24,70.29,23900.0,44.522,44.5473,44.5157,44.5473,23900.0
2010-09-10 14:05:00,70.29,70.35,70.28,70.32,18100.0,44.5473,44.5854,44.541,44.5664,18100.0
2010-09-10 14:10:00,70.33,70.34,70.25,70.28,15600.0,44.5727,44.579,44.522,44.541,15600.0
2010-09-10 14:15:00,70.29,70.32,70.27,70.31,8100.0,44.5473,44.5664,44.5347,44.56,8100.0
2010-09-10 14:20:00,70.31,70.36,70.29,70.35,12800.0,44.56,44.5917,44.5473,44.5854,12800.0
2010-09-10 14:25:00,70.34,70.41,70.33,70.38,23100.0,44.579,44.6234,44.5727,44.6044,23100.0
2010-09-10 14:30:00,70.4,70.4,70.38,70.4,14800.0,44.6171,44.6171,44.6044,44.6171,14800.0
2010-09-10 14:35:00,70.4,70.48,70.39,70.47,19700.0,44.6171,44.6678,44.6107,44.6614,19700.0
2010-09-10 14:40:00,70.47,70.5,70.43,70.48,25100.0,44.6614,44.6804,44.6361,44.6678,25100.0
2010-09-10 14:45:00,70.48,70.49,70.45,70.47,41400.0,44.6678,44.6741,44.6487,44.6614,41400.0
2010-09-10 14:50:00,70.47,70.49,70.46,70.46,27400.0,44.6614,44.6741,44.6551,44.6551,27400.0
2010-09-10 14:55:00,70.48,70.48,70.46,70.47,20900.0,44.6678,44.6678,44.6551,44.6614,20900.0
2010-09-10 15:00:00,70.48,70.51,70.46,70.49,42900.0,44.6678,44.6868,44.6551,44.6741,42900.0
2010-09-10 15:05:00,70.5,70.5,70.44,70.5,36100.0,44.6804,44.6804,44.6424,44.6804,36100.0
2010-09-10 15:10:00,70.5,70.51,70.49,70.51,23200.0,44.6804,44.6868,44.6741,44.6868,23200.0
2010-09-10 15:15:00,70.51,70.52,70.48,70.49,38400.0,44.6868,44.6931,44.6678,44.6741,38400.0
2010-09-10 15:20:00,70.48,70.48,70.46,70.48,26500.0,44.6678,44.6678,44.6551,44.6678,26500.0
2010-09-10 15:25:00,70.48,70.51,70.47,70.5,31300.0,44.6678,44.6868,44.6614,44.6804,31300.0
2010-09-10 15:30:00,70.5,70.5,70.45,70.45,25900.0,44.6804,44.6804,44.6487,44.6487,25900.0
2010-09-10 15:35:00,70.46,70.46,70.41,70.41,26900.0,44.6551,44.6551,44.6234,44.6234,26900.0
2010-09-10 15:40:00,70.41,70.42,70.35,70.36,41000.0,44.6234,44.6297,44.5854,44.5917,41000.0
2010-09-10 15:45:00,70.36,70.4,70.35,70.36,53200.0,44.5917,44.6171,44.5854,44.5917,53200.0
2010-09-10 15:50:00,70.36,70.56,70.35,70.41,89600.0,44.5917,44.7185,44.5854,44.6234,89600.0
2010-09-10 15:55:00,70.4,70.46,70.29,70.43,172800.0,44.6171,44.6551,44.5473,44.6361,172800.0
2010-09-13 09:30:00,71.07,71.18,70.85,71.05,55600.0,45.0417,45.1114,44.9023,45.029,55600.0
2010-09-13 09:35:00,71.1,71.1,70.87,70.93,24100.0,45.0607,45.0607,44.9149,44.953,24100.0
2010-09-13 09:40:00,70.92,70.92,70.6,70.6,52300.0,44.9466,44.9466,44.7438,44.7438,52300.0
2010-09-13 09:45:00,70.6,70.6,70.38,70.38,56200.0,44.7438,44.7438,44.6044,44.6044,56200.0
2010-09-13 09:50:00,70.38,70.4,70.26,70.26,19400.0,44.6044,44.6171,44.5283,44.5283,19400.0
2010-09-13 09:55:00,70.25,70.25,70.12,70.14,26200.0,44.522,44.522,44.4396,44.4523,26200.0
2010-09-13 10:00:00,70.13,70.32,70.12,70.25,28800.0,44.4459,44.5664,44.4396,44.522,28800.0
2010-09-13 10:05:00,70.23,70.31,70.22,70.26,41500.0,44.5093,44.56,44.503,44.5283,41500.0
2010-09-13 10:10:00,70.27,70.27,70.22,70.22,22700.0,44.5347,44.5347,44.503,44.503,22700.0
2010-09-13 10:15:00,70.22,70.23,70.12,70.12,27300.0,44.503,44.5093,44.4396,44.4396,27300.0
2010-09-13 10:20:00,70.12,70.17,70.08,70.08,26900.0,44.4396,44.4713,44.4143,44.4143,26900.0
2010-09-13 10:25:00,70.08,70.09,69.96,69.98,24800.0,44.4143,44.4206,44.3382,44.3509,24800.0
2010-09-13 10:30:00,69.98,70.05,69.95,69.98,36200.0,44.3509,44.3952,44.3319,44.3509,36200.0
2010-09-13 10:35:00,69.98,70.05,69.98,70.03,22300.0,44.3509,44.3952,44.3509,44.3826,22300.0
2010-09-13 10:40:00,70.02,70.06,70.02,70.04,25600.0,44.3762,44.4016,44.3762,44.3889,25600.0
2010-09-13 10:45:00,70.04,70.14,70.04,70.13,15500.0,44.3889,44.4523,44.3889,44.4459,15500.0
2010-09-13 10:50:00,70.13,70.13,70.04,70.04,11900.0,44.4459,44.4459,44.3889,44.3889,11900.0
2010-09-13 10:55:00,70.04,70.06,69.91,70.01,33600.0,44.3889,44.4016,44.3065,44.3699,33600.0
2010-09-13 11:00:00,70.02,70.05,70.0,70.01,31100.0,44.3762,44.3952,44.3636,44.3699,31100.0
2010-09-13 11:05:00,70.01,70.01,69.94,69.94,15600.0,44.3699,44.3699,44.3255,44.3255,15600.0
2010-09-13 11:10:00,69.94,69.94,69.82,69.83,13600.0,44.3255,44.3255,44.2495,44.2558,13600.0
2010-09-13 11:15:00,69.83,69.89,69.82,69.82,25200.0,44.2558,44.2938,44.2495,44.2495,25200.0
2010-09-13 11:20:00,69.81,69.82,69.69,69.71,40500.0,44.2431,44.2495,44.1671,44.1798,40500.0
2010-09-13 11:25:00,69.71,69.72,69.56,69.58,80200.0,44.1798,44.1861,44.0847,44.0974,80200.0
2010-09-13 11:30:00,69.6,69.62,69.58,69.58,22700.0,44.11,44.1227,44.0974,44.0974,22700.0
2010-09-13 11:35:00,69.58,69.59,69.52,69.57,26900.0,44.0974,44.1037,44.0593,44.091,26900.0
2010-09-13 11:40:00,69.57,69.59,69.54,69.54,17000.0,44.091,44.1037,44.072,44.072,17000.0
2010-09-13 11:45:00,69.54,69.55,69.44,69.44,28500.0,44.072,44.0784,44.0086,44.0086,28500.0
2010-09-13 11:50:00,69.43,69.46,69.41,69.44,17500.0,44.0023,44.0213,43.9896,44.0086,17500.0
2010-09-13 11:55:00,69.44,69.48,69.42,69.43,22500.0,44.0086,44.034,43.996,44.0023,22500.0
2010-09-13 12:00:00,69.44,69.44,69.4,69.43,15500.0,44.0086,44.0086,43.9833,44.0023,15500.0
2010-09-13 12:05:00,69.42,69.42,69.38,69.39,15200.0,43.996,43.996,43.9706,43.977,15200.0
2010-09-13 12:10:00,69.39,69.42,69.38,69.38,13300.0,43.977,43.996,43.9706,43.9706,13300.0
2010-09-13 12:15:00,69.38,69.38,69.33,69.33,20400.0,43.9706,43.9706,43.9389,43.9389,20400.0
2010-09-13 12:20:00,69.33,69.33,69.1,69.2,56900.0,43.9389,43.9389,43.7932,43.8565,56900.0
2010-09-13 12:25:00,69.2,69.21,69.15,69.17,23800.0,43.8565,43.8629,43.8249,43.8375,23800.0
2010-09-13 12:30:00,69.18,69.19,69.08,69.08,32700.0,43.8439,43.8502,43.7805,43.7805,32700.0
2010-09-13 12:35:00,69.08,69.12,69.07,69.12,26100.0,43.7805,43.8058,43.7741,43.8058,26100.0
2010-09-13 12:40:00,69.13,69.27,69.12,69.27,16800.0,43.8122,43.9009,43.8058,43.9009,16800.0
2010-09-13 12:45:00,69.27,69.35,69.24,69.35,24700.0,43.9009,43.9516,43.8819,43.9516,24700.0
2010-09-13 12:50:00,69.35,69.42,69.35,69.38,25900.0,43.9516,43.996,43.9516,43.9706,25900.0
2010-09-13 12:55:00,69.37,69.38,69.32,69.32,9300.0,43.9643,43.9706,43.9326,43.9326,9300.0
2010-09-13 13:00:00,69.33,69.45,69.32,69.39,20500.0,43.9389,44.015,43.9326,43.977,20500.0
2010-09-13 13:05:00,69.39,69.4,69.36,69.39,9400.0,43.977,43.9833,43.9579,43.977,9400.0
2010-09-13 13:10:00,69.39,69.47,69.39,69.45,12000.0,43.977,44.0277,43.977,44.015,12000.0
2010-09-13 13:15:00,69.43,69.43,69.39,69.39,8900.0,44.0023,44.0023,43.977,43.977,8900.0
2010-09-13 13:20:00,69.4,69.54,69.4,69.52,17500.0,43.9833,44.072,43.9833,44.0593,17500.0
2010-09-13 13:25:00,69.51,69.53,69.48,69.49,11700.0,44.053,44.0657,44.034,44.0403,11700.0
2010-09-13 13:30:00,69.5,69.5,69.45,69.45,8500.0,44.0467,44.0467,44.015,44.015,8500.0
2010-09-13 13:35:00,69.45,69.58,69.45,69.57,17800.0,44.015,44.0974,44.015,44.091,17800.0
2010-09-13 13:40:00,69.57,69.57,69.39,69.39,23800.0,44.091,44.091,43.977,43.977,23800.0
2010-09-13 13:45:00,69.39,69.44,69.39,69.39,12100.0,43.977,44.0086,43.977,43.977,12100.0
2010-09-13 13:50:00,69.4,69.43,69.39,69.4,9700.0,43.9833,44.0023,43.977,43.9833,9700.0
2010-09-13 13:55:00,69.41,69.41,69.4,69.4,7800.0,43.9896,43.9896,43.9833,43.9833,7800.0
2010-09-13 14:00:00,69.41,69.41,69.13,69.15,48600.0,43.9896,43.9896,43.8122,43.8249,48600.0
2010-09-13 14:05:00,69.15,69.2,69.11,69.19,17900.0,43.8249,43.8565,43.7995,43.8502,17900.0
2010-09-13 14:10:00,69.19,69.19,69.15,69.16,11500.0,43.8502,43.8502,43.8249,43.8312,11500.0
2010-09-13 14:15:00,69.17,69.17,69.14,69.16,9800.0,43.8375,43.8375,43.8185,43.8312,9800.0
2010-09-13 14:20:00,69.15,69.16,69.12,69.12,11800.0,43.8249,43.8312,43.8058,43.8058,11800.0
2010-09-13 14:25:00,69.11,69.23,69.11,69.22,19900.0,43.7995,43.8756,43.7995,43.8692,19900.0
2010-09-13 14:30:00,69.22,69.27,69.22,69.24,20900.0,43.8692,43.9009,43.8692,43.8819,20900.0
2010-09-13 14:35:00,69.23,69.23,69.17,69.17,8800.0,43.8756,43.8756,43.8375,43.8375,8800.0
2010-09-13 14:40:00,69.17,69.18,69.14,69.18,18700.0,43.8375,43.8439,43.8185,43.8439,18700.0
2010-09-13 14:45:00,69.18,69.25,69.16,69.17,28700.0,43.8439,43.8882,43.8312,43.8375,28700.0
2010-09-13 14:50:00,69.17,69.21,69.17,69.2,10900.0,43.8375,43.8629,43.8375,43.8565,10900.0
2010-09-13 14:55:00,69.2,69.24,69.2,69.2,18800.0,43.8565,43.8819,43.8565,43.8565,18800.0
2010-09-13 15:00:00,69.21,69.26,69.2,69.24,22800.0,43.8629,43.8946,43.8565,43.8819,22800.0
2010-09-13 15:05:00,69.24,69.25,69.16,69.18,35400.0,43.8819,43.8882,43.8312,43.8439,35400.0
2010-09-13 15:10:00,69.18,69.32,69.17,69.32,65100.0,43.8439,43.9326,43.8375,43.9326,65100.0
2010-09-13 15:15:00,69.32,69.42,69.31,69.42,44900.0,43.9326,43.996,43.9263,43.996,44900.0
2010-09-13 15:20:00,69.42,69.45,69.34,69.39,71900.0,43.996,44.015,43.9453,43.977,71900.0
2010-09-13 15:25:00,69.4,69.45,69.35,69.45,73500.0,43.9833,44.015,43.9516,44.015,73500.0
2010-09-13 15:30:00,69.45,69.47,69.41,69.45,68700.0,44.015,44.0277,43.9896,44.015,68700.0
2010-09-13 15:35:00,69.45,69.5,69.45,69.5,38500.0,44.015,44.0467,44.015,44.0467,38500.0
2010-09-13 15:40:00,69.5,69.53,69.45,69.48,42300.0,44.0467,44.0657,44.015,44.034,42300.0
2010-09-13 15:45:00,69.47,69.49,69.44,69.46,69100.0,44.0277,44.0403,44.0086,44.0213,69100.0
2010-09-13 15:50:00,69.45,69.49,69.44,69.48,65900.0,44.015,44.0403,44.0086,44.034,65900.0
2010-09-13 15:55:00,69.49,69.49,69.39,69.47,249300.0,44.0403,44.0403,43.977,44.0277,249300.0
2010-09-14 09:30:00,69.45,69.58,69.31,69.31,31000.0,44.015,44.0974,43.9263,43.9263,31000.0
2010-09-14 09:35:00,69.31,69.37,68.85,68.91,94100.0,43.9263,43.9643,43.6347,43.6727,94100.0
2010-09-14 09:40:00,68.91,69.01,68.85,68.99,44700.0,43.6727,43.7361,43.6347,43.7234,44700.0
2010-09-14 09:45:00,68.99,69.0,68.75,68.78,74300.0,43.7234,43.7298,43.5713,43.5904,74300.0
2010-09-14 09:50:00,68.78,68.79,68.7,68.71,33900.0,43.5904,43.5967,43.5397,43.546,33900.0
2010-09-14 09:55:00,68.71,68.82,68.67,68.77,40900.0,43.546,43.6157,43.5206,43.584,40900.0
2010-09-14 10:00:00,68.77,68.91,68.71,68.91,63500.0,43.584,43.6727,43.546,43.6727,63500.0
2010-09-14 10:05:00,68.91,69.03,68.85,68.86,21300.0,43.6727,43.7488,43.6347,43.6411,21300.0
2010-09-14 10:10:00,68.87,68.95,68.82,68.82,16400.0,43.6474,43.6981,43.6157,43.6157,16400.0
2010-09-14 10:15:00,68.82,68.83,68.73,68.78,44900.0,43.6157,43.622,43.5587,43.5904,44900.0
2010-09-14 10:20:00,68.78,68.78,68.68,68.7,22700.0,43.5904,43.5904,43.527,43.5397,22700.0
2010-09-14 10:25:00,68.7,68.76,68.64,68.67,64100.0,43.5397,43.5777,43.5016,43.5206,64100.0
2010-09-14 10:30:00,68.67,68.71,68.67,68.69,15200.0,43.5206,43.546,43.5206,43.5333,15200.0
2010-09-14 10:35:00,68.7,68.73,68.69,68.7,70700.0,43.5397,43.5587,43.5333,43.5397,70700.0
2010-09-14 10:40:00,68.7,68.71,68.68,68.69,21500.0,43.5397,43.546,43.527,43.5333,21500.0
2010-09-14 10:45:00,68.69,68.79,68.68,68.76,36400.0,43.5333,43.5967,43.527,43.5777,36400.0
2010-09-14 10:50:00,68.76,68.78,68.74,68.76,17100.0,43.5777,43.5904,43.565,43.5777,17100.0
2010-09-14 10:55:00,68.75,68.78,68.7,68.75,38100.0,43.5713,43.5904,43.5397,43.5713,38100.0
2010-09-14 11:00:00,68.73,68.83,68.68,68.81,38400.0,43.5587,43.622,43.527,43.6094,38400.0
2010-09-14 11:05:00,68.8,68.92,68.8,68.85,17500.0,43.603,43.6791,43.603,43.6347,17500.0
2010-09-14 11:10:00,68.84,68.92,68.8,68.91,34600.0,43.6284,43.6791,43.603,43.6727,34600.0
2010-09-14 11:15:00,68.91,68.91,68.8,68.83,23400.0,43.6727,43.6727,43.603,43.622,23400.0
2010-09-14 11:20:00,68.82,68.88,68.82,68.86,16300.0,43.6157,43.6537,43.6157,43.6411,16300.0
2010-09-14 11:25:00,68.86,68.9,68.85,68.9,16400.0,43.6411,43.6664,43.6347,43.6664,16400.0
2010-09-14 11:30:00,68.89,68.97,68.89,68.94,31200.0,43.6601,43.7108,43.6601,43.6918,31200.0
2010-09-14 11:35:00,68.94,69.0,68.92,68.94,24900.0,43.6918,43.7298,43.6791,43.6918,24900.0
2010-09-14 11:40:00,68.94,68.99,68.93,68.95,47300.0,43.6918,43.7234,43.6854,43.6981,47300.0
2010-09-14 11:45:00,68.96,68.96,68.92,68.92,50700.0,43.7044,43.7044,43.6791,43.6791,50700.0
2010-09-14 11:50:00,68.93,68.95,68.88,68.9,14400.0,43.6854,43.6981,43.6537,43.6664,14400.0
2010-09-14 11:55:00,68.9,68.95,68.88,68.94,14600.0,43.6664,43.6981,43.6537,43.6918,14600.0
2010-09-14 12:00:00,68.93,68.95,68.89,68.89,30100.0,43.6854,43.6981,43.6601,43.6601,30100.0
2010-09-14 12:05:00,68.89,68.92,68.85,68.86,49600.0,43.6601,43.6791,43.6347,43.6411,49600.0
2010-09-14 12:10:00,68.86,68.91,68.82,68.83,39300.0,43.6411,43.6727,43.6157,43.622,39300.0
2010-09-14 12:15:00,68.83,68.88,68.82,68.83,16300.0,43.622,43.6537,43.6157,43.622,16300.0
2010-09-14 12:20:00,68.83,68.85,68.8,68.83,43000.0,43.622,43.6347,43.603,43.622,43000.0
2010-09-14 12:25:00,68.84,68.87,68.83,68.83,21700.0,43.6284,43.6474,43.622,43.622,21700.0
2010-09-14 12:30:00,68.83,68.86,68.82,68.85,48600.0,43.622,43.6411,43.6157,43.6347,48600.0
2010-09-14 12:35:00,68.85,68.85,68.75,68.8,22600.0,43.6347,43.6347,43.5713,43.603,22600.0
2010-09-14 12:40:00,68.81,68.81,68.75,68.75,15100.0,43.6094,43.6094,43.5713,43.5713,15100.0
2010-09-14 12:45:00,68.75,68.75,68.69,68.71,18700.0,43.5713,43.5713,43.5333,43.546,18700.0
2010-09-14 12:50:00,68.72,68.83,68.71,68.82,28300.0,43.5523,43.622,43.546,43.6157,28300.0
2010-09-14 12:55:00,68.82,68.86,68.81,68.81,27000.0,43.6157,43.6411,43.6094,43.6094,27000.0
2010-09-14 13:00:00,68.81,68.84,68.79,68.84,31200.0,43.6094,43.6284,43.5967,43.6284,31200.0
2010-09-14 13:05:00,68.83,68.83,68.82,68.83,13600.0,43.622,43.622,43.6157,43.622,13600.0
2010-09-14 13:10:00,68.82,68.83,68.75,68.78,14200.0,43.6157,43.622,43.5713,43.5904,14200.0
2010-09-14 13:15:00,68.78,68.81,68.76,68.79,45300.0,43.5904,43.6094,43.5777,43.5967,45300.0
2010-09-14 13:20:00,68.79,68.81,68.79,68.8,20300.0,43.5967,43.6094,43.5967,43.603,20300.0
2010-09-14 13:25:00,68.8,68.81,68.75,68.78,31700.0,43.603,43.6094,43.5713,43.5904,31700.0
2010-09-14 13:30:00,68.78,68.79,68.77,68.79,8000.0,43.5904,43.5967,43.584,43.5967,8000.0
2010-09-14 13:35:00,68.78,68.8,68.77,68.78,13800.0,43.5904,43.603,43.584,43.5904,13800.0
2010-09-14 13:40:00,68.77,68.78,68.72,68.72,14600.0,43.584,43.5904,43.5523,43.5523,14600.0
2010-09-14 13:45:00,68.71,68.71,68.65,68.65,66500.0,43.546,43.546,43.508,43.508,66500.0
2010-09-14 13:50:00,68.65,68.66,68.65,68.65,26200.0,43.508,43.5143,43.508,43.508,26200.0
2010-09-14 13:55:00,68.65,68.66,68.54,68.56,37300.0,43.508,43.5143,43.4383,43.4509,37300.0
2010-09-14 14:00:00,68.55,68.56,68.52,68.54,21000.0,43.4446,43.4509,43.4256,43.4383,21000.0
2010-09-14 14:05:00,68.54,68.54,68.42,68.42,55000.0,43.4383,43.4383,43.3622,43.3622,55000.0
2010-09-14 14:10:00,68.43,68.47,68.41,68.45,20900.0,43.3685,43.3939,43.3559,43.3812,20900.0
2010-09-14 14:15:00,68.46,68.62,68.45,68.59,23700.0,43.3876,43.489,43.3812,43.4699,23700.0
2010-09-14 14:20:00,68.58,68.59,68.56,68.57,22300.0,43.4636,43.4699,43.4509,43.4573,22300.0
2010-09-14 14:25:00,68.57,68.58,68.49,68.52,27300.0,43.4573,43.4636,43.4066,43.4256,27300.0
2010-09-14 14:30:00,68.53,68.55,68.52,68.54,16500.0,43.4319,43.4446,43.4256,43.4383,16500.0
2010-09-14 14:35:00,68.55,68.63,68.54,68.63,25300.0,43.4446,43.4953,43.4383,43.4953,25300.0
2010-09-14 14:40:00,68.63,68.71,68.63,68.69,53700.0,43.4953,43.546,43.4953,43.5333,53700.0
2010-09-14 14:45:00,68.69,68.76,68.68,68.75,36200.0,43.5333,43.5777,43.527,43.5713,36200.0
2010-09-14 14:50:00,68.75,68.84,68.75,68.79,34200.0,43.5713,43.6284,43.5713,43.5967,34200.0
2010-09-14 14:55:00,68.79,68.79,68.71,68.71,10700.0,43.5967,43.5967,43.546,43.546,10700.0
2010-09-14 15:00:00,68.7,68.73,68.7,68.72,19900.0,43.5397,43.5587,43.5397,43.5523,19900.0
2010-09-14 15:05:00,68.73,68.74,68.61,68.63,34000.0,43.5587,43.565,43.4826,43.4953,34000.0
2010-09-14 15:10:00,68.63,68.67,68.63,68.66,20300.0,43.4953,43.5206,43.4953,43.5143,20300.0
2010-09-14 15:15:00,68.67,68.67,68.62,68.62,28800.0,43.5206,43.5206,43.489,43.489,28800.0
2010-09-14 15:20:00,68.61,68.64,68.59,68.6,44000.0,43.4826,43.5016,43.4699,43.4763,44000.0
2010-09-14 15:25:00,68.59,68.6,68.56,68.58,35400.0,43.4699,43.4763,43.4509,43.4636,35400.0
2010-09-14 15:30:00,68.58,68.65,68.57,68.65,52700.0,43.4636,43.508,43.4573,43.508,52700.0
2010-09-14 15:35:00,68.65,68.78,68.62,68.76,99000.0,43.508,43.5904,43.489,43.5777,99000.0
2010-09-14 15:40:00,68.76,68.76,68.58,68.58,55700.0,43.5777,43.5777,43.4636,43.4636,55700.0
2010-09-14 15:45:00,68.58,68.65,68.56,68.6,55900.0,43.4636,43.508,43.4509,43.4763,55900.0
2010-09-14 15:50:00,68.6,68.61,68.48,68.53,74500.0,43.4763,43.4826,43.4002,43.4319,74500.0
2010-09-14 15:55:00,68.52,68.55,68.47,68.49,141300.0,43.4256,43.4446,43.3939,43.4066,141300.0
2010-09-15 09:30:00,68.41,68.54,68.19,68.51,53700.0,43.3559,43.4383,43.2164,43.4192,53700.0
2010-09-15 09:35:00,68.52,68.62,68.35,68.39,69300.0,43.4256,43.489,43.3178,43.3432,69300.0
2010-09-15 09:40:00,68.38,68.5,68.22,68.39,38600.0,43.3369,43.4129,43.2354,43.3432,38600.0
2010-09-15 09:45:00,68.39,68.53,68.3,68.3,48600.0,43.3432,43.4319,43.2861,43.2861,48600.0
2010-09-15 09:50:00,68.3,68.31,68.24,68.27,20400.0,43.2861,43.2925,43.2481,43.2671,20400.0
2010-09-15 09:55:00,68.27,68.36,68.25,68.35,27000.0,43.2671,43.3242,43.2545,43.3178,27000.0
2010-09-15 10:00:00,68.35,68.48,68.35,68.46,37500.0,43.3178,43.4002,43.3178,43.3876,37500.0
2010-09-15 10:05:00,68.45,68.51,68.39,68.5,58600.0,43.3812,43.4192,43.3432,43.4129,58600.0
2010-09-15 10:10:00,68.5,68.51,68.46,68.47,31600.0,43.4129,43.4192,43.3876,43.3939,31600.0
2010-09-15 10:15:00,68.48,68.54,68.46,68.47,33700.0,43.4002,43.4383,43.3876,43.3939,33700.0
2010-09-15 10:20:00,68.47,68.54,68.47,68.52,30600.0,43.3939,43.4383,43.3939,43.4256,30600.0
2010-09-15 10:25:00,68.52,68.55,68.5,68.5,13900.0,43.4256,43.4446,43.4129,43.4129,13900.0
2010-09-15 10:30:00,68.5,68.54,68.49,68.53,20200.0,43.4129,43.4383,43.4066,43.4319,20200.0
2010-09-15 10:35:00,68.52,68.55,68.52,68.55,20800.0,43.4256,43.4446,43.4256,43.4446,20800.0
2010-09-15 10:40:00,68.54,68.6,68.51,68.6,26600.0,43.4383,43.4763,43.4192,43.4763,26600.0
2010-09-15 10:45:00,68.62,68.65,68.59,68.6,24600.0,43.489,43.508,43.4699,43.4763,24600.0
2010-09-15 10:50:00,68.6,68.62,68.57,68.6,14700.0,43.4763,43.489,43.4573,43.4763,14700.0
2010-09-15 10:55:00,68.62,68.74,68.61,68.74,20400.0,43.489,43.565,43.4826,43.565,20400.0
2010-09-15 11:00:00,68.74,68.74,68.58,68.58,12500.0,43.565,43.565,43.4636,43.4636,12500.0
2010-09-15 11:05:00,68.58,68.58,68.55,68.56,15600.0,43.4636,43.4636,43.4446,43.4509,15600.0
2010-09-15 11:10:00,68.56,68.61,68.53,68.61,30000.0,43.4509,43.4826,43.4319,43.4826,30000.0
2010-09-15 11:15:00,68.59,68.59,68.54,68.54,13000.0,43.4699,43.4699,43.4383,43.4383,13000.0
2010-09-15 11:20:00,68.53,68.55,68.5,68.51,8600.0,43.4319,43.4446,43.4129,43.4192,8600.0
2010-09-15 11:25:00,68.52,68.58,68.51,68.55,16900.0,43.4256,43.4636,43.4192,43.4446,16900.0
2010-09-15 11:30:00,68.55,68.56,68.5,68.51,9300.0,43.4446,43.4509,43.4129,43.4192,9300.0
2010-09-15 11:35:00,68.52,68.6,68.51,68.59,8200.0,43.4256,43.4763,43.4192,43.4699,8200.0
2010-09-15 11:40:00,68.6,68.65,68.6,68.6,10500.0,43.4763,43.508,43.4763,43.4763,10500.0
2010-09-15 11:45:00,68.6,68.63,68.6,68.62,8800.0,43.4763,43.4953,43.4763,43.489,8800.0
2010-09-15 11:50:00,68.62,68.65,68.56,68.65,21100.0,43.489,43.508,43.4509,43.508,21100.0
2010-09-15 11:55:00,68.64,68.65,68.59,68.59,12000.0,43.5016,43.508,43.4699,43.4699,12000.0
2010-09-15 12:00:00,68.6,68.63,68.54,68.54,25300.0,43.4763,43.4953,43.4383,43.4383,25300.0
2010-09-15 12:05:00,68.54,68.55,68.52,68.52,16100.0,43.4383,43.4446,43.4256,43.4256,16100.0
2010-09-15 12:10:00,68.52,68.55,68.52,68.55,8900.0,43.4256,43.4446,43.4256,43.4446,8900.0
2010-09-15 12:15:00,68.55,68.56,68.53,68.53,11500.0,43.4446,43.4509,43.4319,43.4319,11500.0
2010-09-15 12:20:00,68.54,68.61,68.53,68.61,13400.0,43.4383,43.4826,43.4319,43.4826,13400.0
2010-09-15 12:25:00,68.61,68.65,68.61,68.65,23900.0,43.4826,43.508,43.4826,43.508,23900.0
2010-09-15 12:30:00,68.65,68.69,68.54,68.54,36100.0,43.508,43.5333,43.4383,43.4383,36100.0
2010-09-15 12:35:00,68.53,68.61,68.52,68.61,15400.0,43.4319,43.4826,43.4256,43.4826,15400.0
2010-09-15 12:40:00,68.61,68.67,68.61,68.62,19900.0,43.4826,43.5206,43.4826,43.489,19900.0
2010-09-15 12:45:00,68.63,68.67,68.6,68.67,11600.0,43.4953,43.5206,43.4763,43.5206,11600.0
2010-09-15 12:50:00,68.66,68.76,68.66,68.76,23900.0,43.5143,43.5777,43.5143,43.5777,23900.0
2010-09-15 12:55:00,68.75,68.76,68.7,68.71,12800.0,43.5713,43.5777,43.5397,43.546,12800.0
2010-09-15 13:00:00,68.71,68.74,68.7,68.72,16300.0,43.546,43.565,43.5397,43.5523,16300.0
2010-09-15 13:05:00,68.72,68.76,68.68,68.76,15700.0,43.5523,43.5777,43.527,43.5777,15700.0
2010-09-15 13:10:00,68.76,68.76,68.71,68.72,35300.0,43.5777,43.5777,43.546,43.5523,35300.0
2010-09-15 13:15:00,68.72,68.75,68.71,68.75,10600.0,43.5523,43.5713,43.546,43.5713,10600.0
2010-09-15 13:20:00,68.76,68.77,68.73,68.73,17600.0,43.5777,43.584,43.5587,43.5587,17600.0
2010-09-15 13:25:00,68.73,68.73,68.69,68.71,10900.0,43.5587,43.5587,43.5333,43.546,10900.0
2010-09-15 13:30:00,68.7,68.73,68.69,68.72,19800.0,43.5397,43.5587,43.5333,43.5523,19800.0
2010-09-15 13:35:00,68.73,68.73,68.69,68.69,12100.0,43.5587,43.5587,43.5333,43.5333,12100.0
2010-09-15 13:40:00,68.69,68.69,68.66,68.66,17300.0,43.5333,43.5333,43.5143,43.5143,17300.0
2010-09-15 13:45:00,68.66,68.69,68.62,68.62,16000.0,43.5143,43.5333,43.489,43.489,16000.0
2010-09-15 13:50:00,68.64,68.64,68.59,68.61,14700.0,43.5016,43.5016,43.4699,43.4826,14700.0
2010-09-15 13:55:00,68.61,68.67,68.61,68.65,14800.0,43.4826,43.5206,43.4826,43.508,14800.0
2010-09-15 14:00:00,68.65,68.65,68.56,68.57,9100.0,43.508,43.508,43.4509,43.4573,9100.0
2010-09-15 14:05:00,68.57,68.58,68.49,68.5,10100.0,43.4573,43.4636,43.4066,43.4129,10100.0
2010-09-15 14:10:00,68.51,68.52,68.49,68.5,10400.0,43.4192,43.4256,43.4066,43.4129,10400.0
2010-09-15 14:15:00,68.5,68.5,68.45,68.45,20200.0,43.4129,43.4129,43.3812,43.3812,20200.0
2010-09-15 14:20:00,68.46,68.51,68.46,68.5,10600.0,43.3876,43.4192,43.3876,43.4129,10600.0
2010-09-15 14:25:00,68.5,68.51,68.47,68.48,10300.0,43.4129,43.4192,43.3939,43.4002,10300.0
2010-09-15 14:30:00,68.47,68.49,68.44,68.44,21600.0,43.3939,43.4066,43.3749,43.3749,21600.0
2010-09-15 14:35:00,68.45,68.45,68.41,68.43,10300.0,43.3812,43.3812,43.3559,43.3685,10300.0
2010-09-15 14:40:00,68.44,68.44,68.35,68.35,11300.0,43.3749,43.3749,43.3178,43.3178,11300.0
2010-09-15 14:45:00,68.35,68.36,68.31,68.34,9100.0,43.3178,43.3242,43.2925,43.3115,9100.0
2010-09-15 14:50:00,68.34,68.39,68.32,68.38,28900.0,43.3115,43.3432,43.2988,43.3369,28900.0
2010-09-15 14:55:00,68.39,68.4,68.38,68.4,7900.0,43.3432,43.3495,43.3369,43.3495,7900.0
2010-09-15 15:00:00,68.4,68.5,68.4,68.49,19100.0,43.3495,43.4129,43.3495,43.4066,19100.0
2010-09-15 15:05:00,68.5,68.52,68.49,68.52,15700.0,43.4129,43.4256,43.4066,43.4256,15700.0
2010-09-15 15:10:00,68.52,68.52,68.48,68.49,22900.0,43.4256,43.4256,43.4002,43.4066,22900.0
2010-09-15 15:15:00,68.49,68.54,68.48,68.54,22800.0,43.4066,43.4383,43.4002,43.4383,22800.0
2010-09-15 15:20:00,68.53,68.55,68.49,68.55,25300.0,43.4319,43.4446,43.4066,43.4446,25300.0
2010-09-15 15:25:00,68.55,68.67,68.54,68.64,38200.0,43.4446,43.5206,43.4383,43.5016,38200.0
2010-09-15 15:30:00,68.65,68.68,68.61,68.62,32000.0,43.508,43.527,43.4826,43.489,32000.0
2010-09-15 15:35:00,68.61,68.62,68.54,68.59,47100.0,43.4826,43.489,43.4383,43.4699,47100.0
2010-09-15 15:40:00,68.59,68.6,68.49,68.5,31500.0,43.4699,43.4763,43.4066,43.4129,31500.0
2010-09-15 15:45:00,68.5,68.58,68.49,68.55,47300.0,43.4129,43.4636,43.4066,43.4446,47300.0
2010-09-15 15:50:00,68.56,68.56,68.5,68.52,76900.0,43.4509,43.4509,43.4129,43.4256,76900.0
2010-09-15 15:55:00,68.52,68.56,68.45,68.48,137600.0,43.4256,43.4509,43.3812,43.4002,137600.0
2010-09-16 09:30:00,68.38,68.71,68.26,68.68,42800.0,43.3369,43.546,43.2608,43.527,42800.0
2010-09-16 09:35:00,68.7,68.84,68.62,68.83,40300.0,43.5397,43.6284,43.489,43.622,40300.0
2010-09-16 09:40:00,68.8,68.8,68.4,68.53,25200.0,43.603,43.603,43.3495,43.4319,25200.0
2010-09-16 09:45:00,68.48,68.51,68.31,68.5,12800.0,43.4002,43.4192,43.2925,43.4129,12800.0
2010-09-16 09:50:00,68.51,68.65,68.5,68.64,13700.0,43.4192,43.508,43.4129,43.5016,13700.0
2010-09-16 09:55:00,68.67,68.7,68.55,68.57,10300.0,43.5206,43.5397,43.4446,43.4573,10300.0
2010-09-16 10:00:00,68.55,68.68,68.32,68.66,36900.0,43.4446,43.527,43.2988,43.5143,36900.0
2010-09-16 10:05:00,68.66,68.71,68.65,68.71,19800.0,43.5143,43.546,43.508,43.546,19800.0
2010-09-16 10:10:00,68.7,68.72,68.6,68.61,16000.0,43.5397,43.5523,43.4763,43.4826,16000.0
2010-09-16 10:15:00,68.61,68.61,68.43,68.43,12300.0,43.4826,43.4826,43.3685,43.3685,12300.0
2010-09-16 10:20:00,68.43,68.53,68.4,68.53,9400.0,43.3685,43.4319,43.3495,43.4319,9400.0
2010-09-16 10:25:00,68.53,68.57,68.46,68.46,12000.0,43.4319,43.4573,43.3876,43.3876,12000.0
2010-09-16 10:30:00,68.45,68.45,68.37,68.39,9500.0,43.3812,43.3812,43.3305,43.3432,9500.0
2010-09-16 10:35:00,68.41,68.54,68.4,68.5,20000.0,43.3559,43.4383,43.3495,43.4129,20000.0
2010-09-16 10:40:00,68.5,68.6,68.5,68.56,15600.0,43.4129,43.4763,43.4129,43.4509,15600.0
2010-09-16 10:45:00,68.54,68.61,68.49,68.52,18600.0,43.4383,43.4826,43.4066,43.4256,18600.0
2010-09-16 10:50:00,68.51,68.62,68.5,68.59,10400.0,43.4192,43.489,43.4129,43.4699,10400.0
2010-09-16 10:55:00,68.59,68.6,68.56,68.56,8400.0,43.4699,43.4763,43.4509,43.4509,8400.0
2010-09-16 11:00:00,68.55,68.57,68.49,68.57,7100.0,43.4446,43.4573,43.4066,43.4573,7100.0
2010-09-16 11:05:00,68.56,68.57,68.54,68.54,13400.0,43.4509,43.4573,43.4383,43.4383,13400.0
2010-09-16 11:10:00,68.53,68.54,68.52,68.52,16900.0,43.4319,43.4383,43.4256,43.4256,16900.0
2010-09-16 11:15:00,68.53,68.56,68.53,68.54,7500.0,43.4319,43.4509,43.4319,43.4383,7500.0
2010-09-16 11:20:00,68.54,68.58,68.54,68.57,10100.0,43.4383,43.4636,43.4383,43.4573,10100.0
2010-09-16 11:25:00,68.58,68.58,68.51,68.54,6800.0,43.4636,43.4636,43.4192,43.4383,6800.0
2010-09-16 11:30:00,68.53,68.54,68.41,68.46,13300.0,43.4319,43.4383,43.3559,43.3876,13300.0
2010-09-16 11:35:00,68.47,68.5,68.45,68.5,6900.0,43.3939,43.4129,43.3812,43.4129,6900.0
2010-09-16 11:40:00,68.51,68.51,68.47,68.47,5000.0,43.4192,43.4192,43.3939,43.3939,5000.0
2010-09-16 11:45:00,68.48,68.54,68.47,68.54,12000.0,43.4002,43.4383,43.3939,43.4383,12000.0
2010-09-16 11:50:00,68.54,68.55,68.51,68.53,16800.0,43.4383,43.4446,43.4192,43.4319,16800.0
2010-09-16 11:55:00,68.52,68.53,68.48,68.48,9600.0,43.4256,43.4319,43.4002,43.4002,9600.0
2010-09-16 12:00:00,68.49,68.52,68.48,68.5,23500.0,43.4066,43.4256,43.4002,43.4129,23500.0
2010-09-16 12:05:00,68.5,68.54,68.5,68.53,10900.0,43.4129,43.4383,43.4129,43.4319,10900.0
2010-09-16 12:10:00,68.54,68.62,68.53,68.56,23500.0,43.4383,43.489,43.4319,43.4509,23500.0
2010-09-16 12:15:00,68.55,68.66,68.55,68.58,21700.0,43.4446,43.5143,43.4446,43.4636,21700.0
2010-09-16 12:20:00,68.58,68.59,68.55,68.55,8800.0,43.4636,43.4699,43.4446,43.4446,8800.0
2010-09-16 12:25:00,68.55,68.61,68.54,68.6,10200.0,43.4446,43.4826,43.4383,43.4763,10200.0
2010-09-16 12:30:00,68.6,68.62,68.59,68.6,12000.0,43.4763,43.489,43.4699,43.4763,12000.0
2010-09-16 12:35:00,68.61,68.61,68.59,68.6,7700.0,43.4826,43.4826,43.4699,43.4763,7700.0
2010-09-16 12:40:00,68.6,68.63,68.6,68.6,7300.0,43.4763,43.4953,43.4763,43.4763,7300.0
2010-09-16 12:45:00,68.6,68.61,68.59,68.61,4900.0,43.4763,43.4826,43.4699,43.4826,4900.0
2010-09-16 12:50:00,68.62,68.63,68.6,68.6,2800.0,43.489,43.4953,43.4763,43.4763,2800.0
2010-09-16 12:55:00,68.6,68.66,68.59,68.64,31200.0,43.4763,43.5143,43.4699,43.5016,31200.0
2010-09-16 13:00:00,68.63,68.63,68.58,68.6,8900.0,43.4953,43.4953,43.4636,43.4763,8900.0
2010-09-16 13:05:00,68.63,68.64,68.6,68.6,7700.0,43.4953,43.5016,43.4763,43.4763,7700.0
2010-09-16 13:10:00,68.6,68.63,68.59,68.61,12100.0,43.4763,43.4953,43.4699,43.4826,12100.0
2010-09-16 13:15:00,68.6,68.61,68.58,68.6,9400.0,43.4763,43.4826,43.4636,43.4763,9400.0
2010-09-16 13:20:00,68.6,68.64,68.59,68.61,7800.0,43.4763,43.5016,43.4699,43.4826,7800.0
2010-09-16 13:25:00,68.6,68.64,68.59,68.59,10700.0,43.4763,43.5016,43.4699,43.4699,10700.0
2010-09-16 13:30:00,68.6,68.6,68.54,68.54,6400.0,43.4763,43.4763,43.4383,43.4383,6400.0
2010-09-16 13:35:00,68.53,68.58,68.53,68.58,10500.0,43.4319,43.4636,43.4319,43.4636,10500.0
2010-09-16 13:40:00,68.59,68.62,68.58,68.61,7800.0,43.4699,43.489,43.4636,43.4826,7800.0
2010-09-16 13:45:00,68.61,68.62,68.6,68.62,13400.0,43.4826,43.489,43.4763,43.489,13400.0
2010-09-16 13:50:00,68.61,68.62,68.59,68.6,10600.0,43.4826,43.489,43.4699,43.4763,10600.0
2010-09-16 13:55:00,68.59,68.65,68.59,68.63,9000.0,43.4699,43.508,43.4699,43.4953,9000.0
2010-09-16 14:00:00,68.62,68.65,68.6,68.65,11700.0,43.489,43.508,43.4763,43.508,11700.0
2010-09-16 14:05:00,68.64,68.7,68.64,68.69,12900.0,43.5016,43.5397,43.5016,43.5333,12900.0
2010-09-16 14:10:00,68.7,68.7,68.65,68.65,10300.0,43.5397,43.5397,43.508,43.508,10300.0
2010-09-16 14:15:00,68.65,68.68,68.64,68.65,15900.0,43.508,43.527,43.5016,43.508,15900.0
2010-09-16 14:20:00,68.65,68.65,68.64,68.65,15400.0,43.508,43.508,43.5016,43.508,15400.0
2010-09-16 14:25:00,68.65,68.75,68.65,68.67,17500.0,43.508,43.5713,43.508,43.5206,17500.0
2010-09-16 14:30:00,68.67,68.67,68.62,68.65,24900.0,43.5206,43.5206,43.489,43.508,24900.0
2010-09-16 14:35:00,68.66,68.67,68.64,68.64,11500.0,43.5143,43.5206,43.5016,43.5016,11500.0
2010-09-16 14:40:00,68.64,68.67,68.64,68.65,14600.0,43.5016,43.5206,43.5016,43.508,14600.0
2010-09-16 14:45:00,68.64,68.65,68.64,68.65,11300.0,43.5016,43.508,43.5016,43.508,11300.0
2010-09-16 14:50:00,68.64,68.67,68.64,68.67,12700.0,43.5016,43.5206,43.5016,43.5206,12700.0
2010-09-16 14:55:00,68.67,68.67,68.64,68.64,17500.0,43.5206,43.5206,43.5016,43.5016,17500.0
2010-09-16 15:00:00,68.65,68.68,68.64,68.68,18000.0,43.508,43.527,43.5016,43.527,18000.0
2010-09-16 15:05:00,68.68,68.73,68.68,68.72,19800.0,43.527,43.5587,43.527,43.5523,19800.0
2010-09-16 15:10:00,68.71,68.73,68.69,68.72,21000.0,43.546,43.5587,43.5333,43.5523,21000.0
2010-09-16 15:15:00,68.72,68.77,68.71,68.76,20800.0,43.5523,43.584,43.546,43.5777,20800.0
2010-09-16 15:20:00,68.76,68.77,68.66,68.66,28000.0,43.5777,43.584,43.5143,43.5143,28000.0
2010-09-16 15:25:00,68.68,68.78,68.66,68.78,44400.0,43.527,43.5904,43.5143,43.5904,44400.0
2010-09-16 15:30:00,68.78,68.83,68.68,68.68,43600.0,43.5904,43.622,43.527,43.527,43600.0
2010-09-16 15:35:00,68.69,68.69,68.57,68.59,37600.0,43.5333,43.5333,43.4573,43.4699,37600.0
2010-09-16 15:40:00,68.6,68.6,68.5,68.52,32400.0,43.4763,43.4763,43.4129,43.4256,32400.0
2010-09-16 15:45:00,68.51,68.53,68.49,68.52,55100.0,43.4192,43.4319,43.4066,43.4256,55100.0
2010-09-16 15:50:00,68.53,68.56,68.5,68.51,46500.0,43.4319,43.4509,43.4129,43.4192,46500.0
2010-09-16 15:55:00,68.51,68.54,68.49,68.54,85400.0,43.4192,43.4383,43.4066,43.4383,85400.0
2010-09-17 09:30:00,68.81,69.0,68.77,68.92,365100.0,43.6094,43.7298,43.584,43.6791,365100.0
2010-09-17 09:35:00,68.91,69.29,68.91,69.28,16200.0,43.6727,43.9136,43.6727,43.9072,16200.0
2010-09-17 09:40:00,69.26,69.47,69.25,69.36,26100.0,43.8946,44.0277,43.8882,43.9579,26100.0
2010-09-17 09:45:00,69.35,69.6,69.33,69.6,38000.0,43.9516,44.11,43.9389,44.11,38000.0
2010-09-17 09:50:00,69.59,69.6,69.41,69.41,35400.0,44.1037,44.11,43.9896,43.9896,35400.0
2010-09-17 09:55:00,69.47,69.47,69.28,69.32,28800.0,44.0277,44.0277,43.9072,43.9326,28800.0
2010-09-17 10:00:00,69.31,69.32,69.04,69.04,37600.0,43.9263,43.9326,43.7551,43.7551,37600.0
2010-09-17 10:05:00,69.04,69.16,69.04,69.14,19900.0,43.7551,43.8312,43.7551,43.8185,19900.0
2010-09-17 10:10:00,69.11,69.23,69.06,69.22,28600.0,43.7995,43.8756,43.7678,43.8692,28600.0
2010-09-17 10:15:00,69.23,69.4,69.21,69.4,22700.0,43.8756,43.9833,43.8629,43.9833,22700.0
2010-09-17 10:20:00,69.4,69.56,69.35,69.54,46600.0,43.9833,44.0847,43.9516,44.072,46600.0
2010-09-17 10:25:00,69.54,69.56,69.5,69.53,13600.0,44.072,44.0847,44.0467,44.0657,13600.0
2010-09-17 10:30:00,69.53,69.59,69.46,69.59,24400.0,44.0657,44.1037,44.0213,44.1037,24400.0
2010-09-17 10:35:00,69.57,69.8,69.57,69.79,30200.0,44.091,44.2368,44.091,44.2305,30200.0
2010-09-17 10:40:00,69.78,69.79,69.65,69.76,25400.0,44.2241,44.2305,44.1417,44.2114,25400.0
2010-09-17 10:45:00,69.79,69.84,69.69,69.69,34000.0,44.2305,44.2621,44.1671,44.1671,34000.0
2010-09-17 10:50:00,69.69,69.7,69.57,69.57,8700.0,44.1671,44.1734,44.091,44.091,8700.0
2010-09-17 10:55:00,69.59,69.76,69.58,69.74,15500.0,44.1037,44.2114,44.0974,44.1988,15500.0
2010-09-17 11:00:00,69.74,69.88,69.74,69.86,26800.0,44.1988,44.2875,44.1988,44.2748,26800.0
2010-09-17 11:05:00,69.86,70.0,69.86,69.96,28000.0,44.2748,44.3636,44.2748,44.3382,28000.0
2010-09-17 11:10:00,69.96,70.04,69.95,70.01,21000.0,44.3382,44.3889,44.3319,44.3699,21000.0
2010-09-17 11:15:00,70.01,70.05,69.97,69.98,20000.0,44.3699,44.3952,44.3445,44.3509,20000.0
2010-09-17 11:20:00,70.0,70.04,69.94,70.03,31800.0,44.3636,44.3889,44.3255,44.3826,31800.0
2010-09-17 11:25:00,70.03,70.04,69.9,69.98,22200.0,44.3826,44.3889,44.3002,44.3509,22200.0
2010-09-17 11:30:00,69.97,70.06,69.97,70.01,22200.0,44.3445,44.4016,44.3445,44.3699,22200.0
2010-09-17 11:35:00,70.01,70.06,70.0,70.05,33900.0,44.3699,44.4016,44.3636,44.3952,33900.0
2010-09-17 11:40:00,70.05,70.06,70.0,70.03,28200.0,44.3952,44.4016,44.3636,44.3826,28200.0
2010-09-17 11:45:00,70.04,70.08,70.01,70.07,13900.0,44.3889,44.4143,44.3699,44.4079,13900.0
2010-09-17 11:50:00,70.06,70.07,69.97,70.01,83300.0,44.4016,44.4079,44.3445,44.3699,83300.0
2010-09-17 11:55:00,70.01,70.02,69.97,69.99,15200.0,44.3699,44.3762,44.3445,44.3572,15200.0
2010-09-17 12:00:00,69.99,70.1,69.99,70.1,14400.0,44.3572,44.4269,44.3572,44.4269,14400.0
2010-09-17 12:05:00,70.1,70.13,70.06,70.07,14400.0,44.4269,44.4459,44.4016,44.4079,14400.0
2010-09-17 12:10:00,70.07,70.07,69.92,69.97,83500.0,44.4079,44.4079,44.3128,44.3445,83500.0
2010-09-17 12:15:00,69.97,69.99,69.93,69.93,9100.0,44.3445,44.3572,44.3192,44.3192,9100.0
2010-09-17 12:20:00,69.94,69.95,69.93,69.95,7900.0,44.3255,44.3319,44.3192,44.3319,7900.0
2010-09-17 12:25:00,69.95,69.96,69.94,69.96,11600.0,44.3319,44.3382,44.3255,44.3382,11600.0
2010-09-17 12:30:00,69.96,69.96,69.91,69.91,14600.0,44.3382,44.3382,44.3065,44.3065,14600.0
2010-09-17 12:35:00,69.92,69.93,69.9,69.93,5800.0,44.3128,44.3192,44.3002,44.3192,5800.0
2010-09-17 12:40:00,69.92,69.93,69.91,69.92,9800.0,44.3128,44.3192,44.3065,44.3128,9800.0
2010-09-17 12:45:00,69.93,69.93,69.85,69.86,13900.0,44.3192,44.3192,44.2685,44.2748,13900.0
2010-09-17 12:50:00,69.86,69.86,69.79,69.79,18700.0,44.2748,44.2748,44.2305,44.2305,18700.0
2010-09-17 12:55:00,69.79,69.84,69.79,69.83,7800.0,44.2305,44.2621,44.2305,44.2558,7800.0
2010-09-17 13:00:00,69.83,69.89,69.82,69.89,7000.0,44.2558,44.2938,44.2495,44.2938,7000.0
2010-09-17 13:05:00,69.89,69.93,69.88,69.89,9000.0,44.2938,44.3192,44.2875,44.2938,9000.0
2010-09-17 13:10:00,69.89,69.9,69.87,69.9,6500.0,44.2938,44.3002,44.2812,44.3002,6500.0
2010-09-17 13:15:00,69.9,69.91,69.84,69.85,7800.0,44.3002,44.3065,44.2621,44.2685,7800.0
2010-09-17 13:20:00,69.84,69.91,69.84,69.9,9200.0,44.2621,44.3065,44.2621,44.3002,9200.0
2010-09-17 13:25:00,69.9,69.91,69.87,69.91,6700.0,44.3002,44.3065,44.2812,44.3065,6700.0
2010-09-17 13:30:00,69.9,69.96,69.88,69.93,29300.0,44.3002,44.3382,44.2875,44.3192,29300.0
2010-09-17 13:35:00,69.95,69.97,69.94,69.95,5700.0,44.3319,44.3445,44.3255,44.3319,5700.0
2010-09-17 13:40:00,69.95,70.02,69.95,70.01,10800.0,44.3319,44.3762,44.3319,44.3699,10800.0
2010-09-17 13:45:00,70.01,70.1,70.01,70.1,8900.0,44.3699,44.4269,44.3699,44.4269,8900.0
2010-09-17 13:50:00,70.1,70.11,70.0,70.01,20000.0,44.4269,44.4333,44.3636,44.3699,20000.0
2010-09-17 13:55:00,70.0,70.04,70.0,70.01,19900.0,44.3636,44.3889,44.3636,44.3699,19900.0
2010-09-17 14:00:00,70.0,70.01,69.89,69.93,11000.0,44.3636,44.3699,44.2938,44.3192,11000.0
2010-09-17 14:05:00,69.94,69.95,69.93,69.95,5300.0,44.3255,44.3319,44.3192,44.3319,5300.0
2010-09-17 14:10:00,69.96,69.97,69.89,69.89,20600.0,44.3382,44.3445,44.2938,44.2938,20600.0
2010-09-17 14:15:00,69.9,69.9,69.84,69.84,36500.0,44.3002,44.3002,44.2621,44.2621,36500.0
2010-09-17 14:20:00,69.85,69.85,69.79,69.8,22900.0,44.2685,44.2685,44.2305,44.2368,22900.0
2010-09-17 14:25:00,69.8,69.83,69.78,69.8,16000.0,44.2368,44.2558,44.2241,44.2368,16000.0
2010-09-17 14:30:00,69.8,69.89,69.79,69.89,12500.0,44.2368,44.2938,44.2305,44.2938,12500.0
2010-09-17 14:35:00,69.89,69.93,69.86,69.9,45900.0,44.2938,44.3192,44.2748,44.3002,45900.0
2010-09-17 14:40:00,69.89,69.96,69.89,69.96,16300.0,44.2938,44.3382,44.2938,44.3382,16300.0
2010-09-17 14:45:00,69.96,69.98,69.95,69.98,13900.0,44.3382,44.3509,44.3319,44.3509,13900.0
2010-09-17 14:50:00,69.97,70.0,69.97,69.98,16200.0,44.3445,44.3636,44.3445,44.3509,16200.0
2010-09-17 14:55:00,69.98,69.98,69.96,69.96,9500.0,44.3509,44.3509,44.3382,44.3382,9500.0
2010-09-17 15:00:00,69.97,69.97,69.86,69.86,13500.0,44.3445,44.3445,44.2748,44.2748,13500.0
2010-09-17 15:05:00,69.86,69.86,69.74,69.75,28200.0,44.2748,44.2748,44.1988,44.2051,28200.0
2010-09-17 15:10:00,69.76,69.77,69.67,69.71,17100.0,44.2114,44.2178,44.1544,44.1798,17100.0
2010-09-17 15:15:00,69.72,69.74,69.71,69.72,16500.0,44.1861,44.1988,44.1798,44.1861,16500.0
2010-09-17 15:20:00,69.73,69.76,69.69,69.71,24300.0,44.1924,44.2114,44.1671,44.1798,24300.0
2010-09-17 15:25:00,69.71,69.73,69.69,69.71,33900.0,44.1798,44.1924,44.1671,44.1798,33900.0
2010-09-17 15:30:00,69.71,69.79,69.71,69.78,44700.0,44.1798,44.2305,44.1798,44.2241,44700.0
2010-09-17 15:35:00,69.77,69.8,69.72,69.72,40300.0,44.2178,44.2368,44.1861,44.1861,40300.0
2010-09-17 15:40:00,69.71,69.74,69.66,69.72,53200.0,44.1798,44.1988,44.1481,44.1861,53200.0
2010-09-17 15:45:00,69.74,69.84,69.73,69.8,102900.0,44.1988,44.2621,44.1924,44.2368,102900.0
2010-09-17 15:50:00,69.81,69.81,69.75,69.79,69700.0,44.2431,44.2431,44.2051,44.2305,69700.0
2010-09-17 15:55:00,69.78,69.78,69.68,69.74,206700.0,44.2241,44.2241,44.1607,44.1988,206700.0
2010-09-20 09:30:00,70.0,70.04,69.52,69.76,35300.0,44.3636,44.3889,44.0593,44.2114,35300.0
2010-09-20 09:35:00,69.75,69.95,69.75,69.85,32800.0,44.2051,44.3319,44.2051,44.2685,32800.0
2010-09-20 09:40:00,69.82,69.82,69.61,69.63,35200.0,44.2495,44.2495,44.1164,44.1291,35200.0
2010-09-20 09:45:00,69.6,69.93,69.54,69.84,50700.0,44.11,44.3192,44.072,44.2621,50700.0
2010-09-20 09:50:00,69.84,69.9,69.81,69.84,22100.0,44.2621,44.3002,44.2431,44.2621,22100.0
2010-09-20 09:55:00,69.83,70.02,69.82,70.01,43200.0,44.2558,44.3762,44.2495,44.3699,43200.0
2010-09-20 10:00:00,70.01,70.23,70.0,70.23,105200.0,44.3699,44.5093,44.3636,44.5093,105200.0
2010-09-20 10:05:00,70.21,70.45,70.13,70.45,136400.0,44.4966,44.6487,44.4459,44.6487,136400.0
2010-09-20 10:10:00,70.47,70.49,70.39,70.4,98200.0,44.6614,44.6741,44.6107,44.6171,98200.0
2010-09-20 10:15:00,70.41,70.5,70.37,70.4,60700.0,44.6234,44.6804,44.598,44.6171,60700.0
2010-09-20 10:20:00,70.4,70.46,70.35,70.42,22200.0,44.6171,44.6551,44.5854,44.6297,22200.0
2010-09-20 10:25:00,70.42,70.49,70.37,70.37,49900.0,44.6297,44.6741,44.598,44.598,49900.0
2010-09-20 10:30:00,70.37,70.44,70.36,70.42,27700.0,44.598,44.6424,44.5917,44.6297,27700.0
2010-09-20 10:35:00,70.42,70.5,70.41,70.48,18000.0,44.6297,44.6804,44.6234,44.6678,18000.0
2010-09-20 10:40:00,70.49,70.53,70.47,70.52,14800.0,44.6741,44.6994,44.6614,44.6931,14800.0
2010-09-20 10:45:00,70.52,70.59,70.51,70.56,20000.0,44.6931,44.7375,44.6868,44.7185,20000.0
2010-09-20 10:50:00,70.57,70.65,70.55,70.65,17000.0,44.7248,44.7755,44.7121,44.7755,17000.0
2010-09-20 10:55:00,70.65,70.83,70.65,70.82,25400.0,44.7755,44.8896,44.7755,44.8832,25400.0
2010-09-20 11:00:00,70.82,70.86,70.79,70.85,39600.0,44.8832,44.9086,44.8642,44.9023,39600.0
2010-09-20 11:05:00,70.85,70.88,70.84,70.87,19400.0,44.9023,44.9213,44.8959,44.9149,19400.0
2010-09-20 11:10:00,70.87,70.92,70.84,70.89,29500.0,44.9149,44.9466,44.8959,44.9276,29500.0
2010-09-20 11:15:00,70.89,70.92,70.89,70.9,23000.0,44.9276,44.9466,44.9276,44.9339,23000.0
2010-09-20 11:20:00,70.91,70.91,70.75,70.75,37700.0,44.9403,44.9403,44.8389,44.8389,37700.0
2010-09-20 11:25:00,70.75,70.76,70.66,70.67,19500.0,44.8389,44.8452,44.7818,44.7882,19500.0
2010-09-20 11:30:00,70.67,70.77,70.65,70.75,33000.0,44.7882,44.8515,44.7755,44.8389,33000.0
2010-09-20 11:35:00,70.75,70.76,70.7,70.7,40300.0,44.8389,44.8452,44.8072,44.8072,40300.0
2010-09-20 11:40:00,70.71,70.75,70.71,70.75,15700.0,44.8135,44.8389,44.8135,44.8389,15700.0
2010-09-20 11:45:00,70.75,70.75,70.71,70.72,18300.0,44.8389,44.8389,44.8135,44.8199,18300.0
2010-09-20 11:50:00,70.72,70.73,70.66,70.66,16700.0,44.8199,44.8262,44.7818,44.7818,16700.0
2010-09-20 11:55:00,70.66,70.7,70.66,70.69,13300.0,44.7818,44.8072,44.7818,44.8008,13300.0
2010-09-20 12:00:00,70.7,70.7,70.63,70.65,19600.0,44.8072,44.8072,44.7628,44.7755,19600.0
2010-09-20 12:05:00,70.63,70.64,70.53,70.53,50400.0,44.7628,44.7692,44.6994,44.6994,50400.0
2010-09-20 12:10:00,70.53,70.53,70.46,70.47,84100.0,44.6994,44.6994,44.6551,44.6614,84100.0
2010-09-20 12:15:00,70.46,70.49,70.45,70.48,11600.0,44.6551,44.6741,44.6487,44.6678,11600.0
2010-09-20 12:20:00,70.48,70.5,70.43,70.43,15000.0,44.6678,44.6804,44.6361,44.6361,15000.0
2010-09-20 12:25:00,70.43,70.43,70.37,70.37,8200.0,44.6361,44.6361,44.598,44.598,8200.0
2010-09-20 12:30:00,70.37,70.41,70.36,70.4,19000.0,44.598,44.6234,44.5917,44.6171,19000.0
2010-09-20 12:35:00,70.4,70.42,70.35,70.36,18500.0,44.6171,44.6297,44.5854,44.5917,18500.0
2010-09-20 12:40:00,70.37,70.4,70.36,70.38,10800.0,44.598,44.6171,44.5917,44.6044,10800.0
2010-09-20 12:45:00,70.38,70.41,70.38,70.39,21000.0,44.6044,44.6234,44.6044,44.6107,21000.0
2010-09-20 12:50:00,70.39,70.4,70.36,70.39,58100.0,44.6107,44.6171,44.5917,44.6107,58100.0
2010-09-20 12:55:00,70.39,70.42,70.39,70.4,43100.0,44.6107,44.6297,44.6107,44.6171,43100.0
2010-09-20 13:00:00,70.4,70.41,70.39,70.4,19200.0,44.6171,44.6234,44.6107,44.6171,19200.0
2010-09-20 13:05:00,70.4,70.44,70.4,70.41,11700.0,44.6171,44.6424,44.6171,44.6234,11700.0
2010-09-20 13:10:00,70.41,70.41,70.4,70.4,13200.0,44.6234,44.6234,44.6171,44.6171,13200.0
2010-09-20 13:15:00,70.4,70.41,70.36,70.36,56100.0,44.6171,44.6234,44.5917,44.5917,56100.0
2010-09-20 13:20:00,70.37,70.4,70.37,70.4,20400.0,44.598,44.6171,44.598,44.6171,20400.0
2010-09-20 13:25:00,70.4,70.41,70.37,70.38,12000.0,44.6171,44.6234,44.598,44.6044,12000.0
2010-09-20 13:30:00,70.38,70.38,70.35,70.35,14600.0,44.6044,44.6044,44.5854,44.5854,14600.0
2010-09-20 13:35:00,70.36,70.42,70.35,70.41,21100.0,44.5917,44.6297,44.5854,44.6234,21100.0
2010-09-20 13:40:00,70.42,70.43,70.39,70.41,8200.0,44.6297,44.6361,44.6107,44.6234,8200.0
2010-09-20 13:45:00,70.4,70.41,70.37,70.4,15600.0,44.6171,44.6234,44.598,44.6171,15600.0
2010-09-20 13:50:00,70.41,70.41,70.39,70.39,32500.0,44.6234,44.6234,44.6107,44.6107,32500.0
2010-09-20 13:55:00,70.39,70.4,70.36,70.36,48900.0,44.6107,44.6171,44.5917,44.5917,48900.0
2010-09-20 14:00:00,70.37,70.46,70.36,70.46,31800.0,44.598,44.6551,44.5917,44.6551,31800.0
2010-09-20 14:05:00,70.46,70.47,70.41,70.41,14300.0,44.6551,44.6614,44.6234,44.6234,14300.0
2010-09-20 14:10:00,70.41,70.42,70.37,70.4,10600.0,44.6234,44.6297,44.598,44.6171,10600.0
2010-09-20 14:15:00,70.39,70.4,70.37,70.4,30200.0,44.6107,44.6171,44.598,44.6171,30200.0
2010-09-20 14:20:00,70.39,70.45,70.39,70.41,90400.0,44.6107,44.6487,44.6107,44.6234,90400.0
2010-09-20 14:25:00,70.41,70.45,70.4,70.4,46400.0,44.6234,44.6487,44.6171,44.6171,46400.0
2010-09-20 14:30:00,70.41,70.52,70.39,70.5,59500.0,44.6234,44.6931,44.6107,44.6804,59500.0
2010-09-20 14:35:00,70.5,70.57,70.5,70.55,13700.0,44.6804,44.7248,44.6804,44.7121,13700.0
2010-09-20 14:40:00,70.55,70.63,70.54,70.62,16400.0,44.7121,44.7628,44.7058,44.7565,16400.0
2010-09-20 14:45:00,70.63,70.7,70.61,70.67,27000.0,44.7628,44.8072,44.7501,44.7882,27000.0
2010-09-20 14:50:00,70.66,70.68,70.66,70.67,16700.0,44.7818,44.7945,44.7818,44.7882,16700.0
2010-09-20 14:55:00,70.68,70.78,70.68,70.74,19000.0,44.7945,44.8579,44.7945,44.8325,19000.0
2010-09-20 15:00:00,70.76,70.78,70.71,70.77,18500.0,44.8452,44.8579,44.8135,44.8515,18500.0
2010-09-20 15:05:00,70.77,70.82,70.71,70.71,26000.0,44.8515,44.8832,44.8135,44.8135,26000.0
2010-09-20 15:10:00,70.72,70.79,70.7,70.75,34700.0,44.8199,44.8642,44.8072,44.8389,34700.0
2010-09-20 15:15:00,70.73,70.75,70.65,70.67,41000.0,44.8262,44.8389,44.7755,44.7882,41000.0
2010-09-20 15:20:00,70.68,70.73,70.65,70.67,43600.0,44.7945,44.8262,44.7755,44.7882,43600.0
2010-09-20 15:25:00,70.67,70.69,70.63,70.63,28200.0,44.7882,44.8008,44.7628,44.7628,28200.0
2010-09-20 15:30:00,70.64,70.72,70.63,70.7,41900.0,44.7692,44.8199,44.7628,44.8072,41900.0
2010-09-20 15:35:00,70.7,70.81,70.7,70.8,45100.0,44.8072,44.8769,44.8072,44.8706,45100.0
2010-09-20 15:40:00,70.79,70.85,70.77,70.81,40400.0,44.8642,44.9023,44.8515,44.8769,40400.0
2010-09-20 15:45:00,70.82,70.85,70.71,70.74,72600.0,44.8832,44.9023,44.8135,44.8325,72600.0
2010-09-20 15:50:00,70.74,70.75,70.7,70.71,65700.0,44.8325,44.8389,44.8072,44.8135,65700.0
2010-09-20 15:55:00,70.71,70.71,70.65,70.69,83900.0,44.8135,44.8135,44.7755,44.8008,83900.0
2010-09-21 09:30:00,70.58,70.7,70.51,70.65,44300.0,44.7311,44.8072,44.6868,44.7755,44300.0
2010-09-21 09:35:00,70.7,71.0,70.65,70.96,24100.0,44.8072,44.9973,44.7755,44.972,24100.0
2010-09-21 09:40:00,70.93,70.93,70.75,70.77,12500.0,44.953,44.953,44.8389,44.8515,12500.0
2010-09-21 09:45:00,70.78,70.83,70.7,70.7,21000.0,44.8579,44.8896,44.8072,44.8072,21000.0
2010-09-21 09:50:00,70.7,70.82,70.64,70.81,30400.0,44.8072,44.8832,44.7692,44.8769,30400.0
2010-09-21 09:55:00,70.8,70.97,70.8,70.94,19800.0,44.8706,44.9783,44.8706,44.9593,19800.0
2010-09-21 10:00:00,70.93,70.99,70.93,70.97,29600.0,44.953,44.991,44.953,44.9783,29600.0
2010-09-21 10:05:00,70.97,71.04,70.97,71.03,45800.0,44.9783,45.0227,44.9783,45.0163,45800.0
2010-09-21 10:10:00,71.03,71.04,71.0,71.0,12700.0,45.0163,45.0227,44.9973,44.9973,12700.0
2010-09-21 10:15:00,71.01,71.04,70.99,71.0,26800.0,45.0037,45.0227,44.991,44.9973,26800.0
2010-09-21 10:20:00,71.01,71.13,71.01,71.11,21800.0,45.0037,45.0797,45.0037,45.067,21800.0
2010-09-21 10:25:00,71.1,71.12,71.04,71.1,26600.0,45.0607,45.0734,45.0227,45.0607,26600.0
2010-09-21 10:30:00,71.1,71.19,71.1,71.15,22300.0,45.0607,45.1177,45.0607,45.0924,22300.0
2010-09-21 10:35:00,71.15,71.16,71.01,71.02,16500.0,45.0924,45.0987,45.0037,45.01,16500.0
2010-09-21 10:40:00,71.02,71.03,70.97,71.01,16100.0,45.01,45.0163,44.9783,45.0037,16100.0
2010-09-21 10:45:00,71.0,71.02,70.99,71.01,22200.0,44.9973,45.01,44.991,45.0037,22200.0
2010-09-21 10:50:00,71.01,71.12,70.99,71.1,18100.0,45.0037,45.0734,44.991,45.0607,18100.0
2010-09-21 10:55:00,71.08,71.17,71.07,71.15,15200.0,45.048,45.1051,45.0417,45.0924,15200.0
2010-09-21 11:00:00,71.14,71.17,71.11,71.17,18300.0,45.086,45.1051,45.067,45.1051,18300.0
2010-09-21 11:05:00,71.17,71.25,71.16,71.21,19200.0,45.1051,45.1558,45.0987,45.1304,19200.0
2010-09-21 11:10:00,71.22,71.28,71.21,71.28,12600.0,45.1367,45.1748,45.1304,45.1748,12600.0
2010-09-21 11:15:00,71.27,71.28,71.19,71.19,11700.0,45.1684,45.1748,45.1177,45.1177,11700.0
2010-09-21 11:20:00,71.19,71.23,71.19,71.21,23100.0,45.1177,45.1431,45.1177,45.1304,23100.0
2010-09-21 11:25:00,71.2,71.23,71.19,71.19,20400.0,45.1241,45.1431,45.1177,45.1177,20400.0
2010-09-21 11:30:00,71.19,71.22,71.19,71.2,18600.0,45.1177,45.1367,45.1177,45.1241,18600.0
2010-09-21 11:35:00,71.19,71.24,71.17,71.23,24200.0,45.1177,45.1494,45.1051,45.1431,24200.0
2010-09-21 11:40:00,71.23,71.27,71.23,71.24,15100.0,45.1431,45.1684,45.1431,45.1494,15100.0
2010-09-21 11:45:00,71.24,71.32,71.24,71.32,13700.0,45.1494,45.2001,45.1494,45.2001,13700.0
2010-09-21 11:50:00,71.3,71.32,71.28,71.32,7700.0,45.1874,45.2001,45.1748,45.2001,7700.0
2010-09-21 11:55:00,71.31,71.35,71.31,71.33,12100.0,45.1938,45.2191,45.1938,45.2065,12100.0
2010-09-21 12:00:00,71.32,71.35,71.3,71.33,11900.0,45.2001,45.2191,45.1874,45.2065,11900.0
2010-09-21 12:05:00,71.32,71.33,71.31,71.31,8000.0,45.2001,45.2065,45.1938,45.1938,8000.0
2010-09-21 12:10:00,71.31,71.33,71.3,71.3,10900.0,45.1938,45.2065,45.1874,45.1874,10900.0
2010-09-21 12:15:00,71.3,71.37,71.29,71.37,14200.0,45.1874,45.2318,45.1811,45.2318,14200.0
2010-09-21 12:20:00,71.36,71.37,71.32,71.32,16200.0,45.2255,45.2318,45.2001,45.2001,16200.0
2010-09-21 12:25:00,71.32,71.39,71.32,71.36,16000.0,45.2001,45.2445,45.2001,45.2255,16000.0
2010-09-21 12:30:00,71.36,71.42,71.36,71.4,25000.0,45.2255,45.2635,45.2255,45.2508,25000.0
2010-09-21 12:35:00,71.4,71.45,71.36,71.42,16700.0,45.2508,45.2825,45.2255,45.2635,16700.0
2010-09-21 12:40:00,71.42,71.43,71.4,71.42,8800.0,45.2635,45.2698,45.2508,45.2635,8800.0
2010-09-21 12:45:00,71.42,71.42,71.39,71.39,30100.0,45.2635,45.2635,45.2445,45.2445,30100.0
2010-09-21 12:50:00,71.39,71.48,71.37,71.48,45000.0,45.2445,45.3015,45.2318,45.3015,45000.0
2010-09-21 12:55:00,71.48,71.51,71.47,71.51,10100.0,45.3015,45.3205,45.2952,45.3205,10100.0
2010-09-21 13:00:00,71.5,71.51,71.5,71.51,9900.0,45.3142,45.3205,45.3142,45.3205,9900.0
2010-09-21 13:05:00,71.5,71.51,71.49,71.5,26400.0,45.3142,45.3205,45.3079,45.3142,26400.0
2010-09-21 13:10:00,71.51,71.53,71.49,71.51,65000.0,45.3205,45.3332,45.3079,45.3205,65000.0
2010-09-21 13:15:00,71.5,71.55,71.5,71.55,13500.0,45.3142,45.3459,45.3142,45.3459,13500.0
2010-09-21 13:20:00,71.55,71.58,71.54,71.57,17400.0,45.3459,45.3649,45.3395,45.3586,17400.0
2010-09-21 13:25:00,71.58,71.6,71.57,71.59,10400.0,45.3649,45.3776,45.3586,45.3712,10400.0
2010-09-21 13:30:00,71.58,71.62,71.55,71.6,23000.0,45.3649,45.3902,45.3459,45.3776,23000.0
2010-09-21 13:35:00,71.59,71.63,71.58,71.61,13600.0,45.3712,45.3966,45.3649,45.3839,13600.0
2010-09-21 13:40:00,71.61,71.63,71.56,71.63,16400.0,45.3839,45.3966,45.3522,45.3966,16400.0
2010-09-21 13:45:00,71.63,71.68,71.62,71.68,20000.0,45.3966,45.4283,45.3902,45.4283,20000.0
2010-09-21 13:50:00,71.68,71.71,71.64,71.67,20200.0,45.4283,45.4473,45.4029,45.4219,20200.0
2010-09-21 13:55:00,71.67,71.68,71.62,71.63,12900.0,45.4219,45.4283,45.3902,45.3966,12900.0
2010-09-21 14:00:00,71.63,71.63,71.53,71.54,21200.0,45.3966,45.3966,45.3332,45.3395,21200.0
2010-09-21 14:05:00,71.54,71.58,71.52,71.53,14500.0,45.3395,45.3649,45.3269,45.3332,14500.0
2010-09-21 14:10:00,71.53,71.72,71.52,71.53,27700.0,45.3332,45.4536,45.3269,45.3332,27700.0
2010-09-21 14:15:00,71.53,71.99,71.38,71.95,161900.0,45.3332,45.6247,45.2381,45.5994,161900.0
2010-09-21 14:20:00,71.91,71.93,71.59,71.7,125200.0,45.574,45.5867,45.3712,45.441,125200.0
2010-09-21 14:25:00,71.67,71.73,71.51,71.56,46300.0,45.4219,45.46,45.3205,45.3522,46300.0
2010-09-21 14:30:00,71.56,71.87,71.55,71.86,112800.0,45.3522,45.5487,45.3459,45.5424,112800.0
2010-09-21 14:35:00,71.84,71.98,71.77,71.98,106200.0,45.5297,45.6184,45.4853,45.6184,106200.0
2010-09-21 14:40:00,71.98,72.06,71.93,72.0,75600.0,45.6184,45.6691,45.5867,45.6311,75600.0
2010-09-21 14:45:00,71.99,72.06,71.87,71.87,74600.0,45.6247,45.6691,45.5487,45.5487,74600.0
2010-09-21 14:50:00,71.88,71.88,71.75,71.77,51600.0,45.555,45.555,45.4726,45.4853,51600.0
2010-09-21 14:55:00,71.76,71.77,71.6,71.63,136500.0,45.479,45.4853,45.3776,45.3966,136500.0
2010-09-21 15:00:00,71.64,71.65,71.45,71.55,189600.0,45.4029,45.4093,45.2825,45.3459,189600.0
2010-09-21 15:05:00,71.56,71.68,71.52,71.68,25300.0,45.3522,45.4283,45.3269,45.4283,25300.0
2010-09-21 15:10:00,71.68,71.73,71.61,71.67,35300.0,45.4283,45.46,45.3839,45.4219,35300.0
2010-09-21 15:15:00,71.68,71.75,71.68,71.72,31600.0,45.4283,45.4726,45.4283,45.4536,31600.0
2010-09-21 15:20:00,71.72,71.79,71.64,71.65,33100.0,45.4536,45.498,45.4029,45.4093,33100.0
2010-09-21 15:25:00,71.64,71.74,71.59,71.72,56300.0,45.4029,45.4663,45.3712,45.4536,56300.0
2010-09-21 15:30:00,71.71,71.71,71.54,71.62,58500.0,45.4473,45.4473,45.3395,45.3902,58500.0
2010-09-21 15:35:00,71.62,71.62,71.5,71.58,82300.0,45.3902,45.3902,45.3142,45.3649,82300.0
2010-09-21 15:40:00,71.57,71.68,71.57,71.63,40300.0,45.3586,45.4283,45.3586,45.3966,40300.0
2010-09-21 15:45:00,71.63,71.64,71.5,71.53,83000.0,45.3966,45.4029,45.3142,45.3332,83000.0
2010-09-21 15:50:00,71.54,71.64,71.51,71.59,64400.0,45.3395,45.4029,45.3205,45.3712,64400.0
2010-09-21 15:55:00,71.59,71.64,71.57,71.64,129500.0,45.3712,45.4029,45.3586,45.4029,129500.0
2010-09-22 09:30:00,71.35,71.83,71.21,71.8,41500.0,45.2191,45.5233,45.1304,45.5043,41500.0
2010-09-22 09:35:00,71.8,72.16,71.74,71.94,43300.0,45.5043,45.7325,45.4663,45.5931,43300.0
2010-09-22 09:40:00,71.96,72.1,71.77,71.78,34500.0,45.6057,45.6945,45.4853,45.4917,34500.0
2010-09-22 09:45:00,71.78,71.92,71.69,71.75,37600.0,45.4917,45.5804,45.4346,45.4726,37600.0
2010-09-22 09:50:00,71.73,71.77,71.67,71.77,19000.0,45.46,45.4853,45.4219,45.4853,19000.0
2010-09-22 09:55:00,71.76,72.06,71.76,72.06,37200.0,45.479,45.6691,45.479,45.6691,37200.0
2010-09-22 10:00:00,72.06,72.06,71.88,71.92,79200.0,45.6691,45.6691,45.555,45.5804,79200.0
2010-09-22 10:05:00,71.92,72.13,71.89,72.1,48200.0,45.5804,45.7135,45.5614,45.6945,48200.0
2010-09-22 10:10:00,72.09,72.3,72.06,72.3,39000.0,45.6881,45.8212,45.6691,45.8212,39000.0
2010-09-22 10:15:00,72.29,72.3,72.17,72.17,22600.0,45.8149,45.8212,45.7388,45.7388,22600.0
2010-09-22 10:20:00,72.12,72.13,71.96,72.01,36200.0,45.7071,45.7135,45.6057,45.6374,36200.0
2010-09-22 10:25:00,72.02,72.04,71.98,72.0,31800.0,45.6438,45.6564,45.6184,45.6311,31800.0
2010-09-22 10:30:00,71.99,72.04,71.95,72.04,57500.0,45.6247,45.6564,45.5994,45.6564,57500.0
2010-09-22 10:35:00,72.04,72.08,71.91,71.92,36400.0,45.6564,45.6818,45.574,45.5804,36400.0
2010-09-22 10:40:00,71.92,71.93,71.83,71.85,25900.0,45.5804,45.5867,45.5233,45.536,25900.0
2010-09-22 10:45:00,71.83,72.07,71.81,71.98,24000.0,45.5233,45.6754,45.5107,45.6184,24000.0
2010-09-22 10:50:00,71.98,71.99,71.84,71.89,20100.0,45.6184,45.6247,45.5297,45.5614,20100.0
2010-09-22 10:55:00,71.9,72.1,71.9,72.09,18800.0,45.5677,45.6945,45.5677,45.6881,18800.0
2010-09-22 11:00:00,72.09,72.1,72.06,72.07,22500.0,45.6881,45.6945,45.6691,45.6754,22500.0
2010-09-22 11:05:00,72.07,72.07,71.9,71.94,17800.0,45.6754,45.6754,45.5677,45.5931,17800.0
2010-09-22 11:10:00,71.95,71.99,71.89,71.96,57200.0,45.5994,45.6247,45.5614,45.6057,57200.0
2010-09-22 11:15:00,71.96,72.0,71.94,71.99,16200.0,45.6057,45.6311,45.5931,45.6247,16200.0
2010-09-22 11:20:00,71.99,72.0,71.93,71.95,36600.0,45.6247,45.6311,45.5867,45.5994,36600.0
2010-09-22 11:25:00,71.9,71.98,71.88,71.97,50400.0,45.5677,45.6184,45.555,45.6121,50400.0
2010-09-22 11:30:00,71.97,72.01,71.94,71.98,28000.0,45.6121,45.6374,45.5931,45.6184,28000.0
2010-09-22 11:35:00,71.96,72.0,71.95,71.99,20500.0,45.6057,45.6311,45.5994,45.6247,20500.0
2010-09-22 11:40:00,71.97,72.01,71.94,72.0,46800.0,45.6121,45.6374,45.5931,45.6311,46800.0
2010-09-22 11:45:00,72.01,72.04,71.98,71.98,28700.0,45.6374,45.6564,45.6184,45.6184,28700.0
2010-09-22 11:50:00,71.98,72.02,71.95,72.02,16400.0,45.6184,45.6438,45.5994,45.6438,16400.0
2010-09-22 11:55:00,72.02,72.06,71.97,71.98,30100.0,45.6438,45.6691,45.6121,45.6184,30100.0
2010-09-22 12:00:00,71.99,72.02,71.98,72.01,21300.0,45.6247,45.6438,45.6184,45.6374,21300.0
2010-09-22 12:05:00,72.01,72.05,72.01,72.05,11300.0,45.6374,45.6628,45.6374,45.6628,11300.0
2010-09-22 12:10:00,72.04,72.15,72.03,72.14,42900.0,45.6564,45.7261,45.6501,45.7198,42900.0
2010-09-22 12:15:00,72.14,72.15,72.07,72.1,16400.0,45.7198,45.7261,45.6754,45.6945,16400.0
2010-09-22 12:20:00,72.11,72.12,71.96,71.96,13100.0,45.7008,45.7071,45.6057,45.6057,13100.0
2010-09-22 12:25:00,71.96,71.97,71.93,71.96,18500.0,45.6057,45.6121,45.5867,45.6057,18500.0
2010-09-22 12:30:00,71.95,72.05,71.94,72.05,14400.0,45.5994,45.6628,45.5931,45.6628,14400.0
2010-09-22 12:35:00,72.05,72.13,72.05,72.1,31100.0,45.6628,45.7135,45.6628,45.6945,31100.0
2010-09-22 12:40:00,72.1,72.11,72.03,72.07,22000.0,45.6945,45.7008,45.6501,45.6754,22000.0
2010-09-22 12:45:00,72.07,72.07,71.96,71.99,16800.0,45.6754,45.6754,45.6057,45.6247,16800.0
2010-09-22 12:50:00,72.0,72.07,71.98,71.98,29600.0,45.6311,45.6754,45.6184,45.6184,29600.0
2010-09-22 12:55:00,71.98,72.09,71.97,72.08,21000.0,45.6184,45.6881,45.6121,45.6818,21000.0
2010-09-22 13:00:00,72.07,72.09,72.02,72.06,24400.0,45.6754,45.6881,45.6438,45.6691,24400.0
2010-09-22 13:05:00,72.07,72.08,71.97,72.01,26900.0,45.6754,45.6818,45.6121,45.6374,26900.0
2010-09-22 13:10:00,72.02,72.03,71.97,72.0,18200.0,45.6438,45.6501,45.6121,45.6311,18200.0
2010-09-22 13:15:00,71.98,72.01,71.95,72.01,20700.0,45.6184,45.6374,45.5994,45.6374,20700.0
2010-09-22 13:20:00,72.01,72.02,71.95,71.99,34700.0,45.6374,45.6438,45.5994,45.6247,34700.0
2010-09-22 13:25:00,71.99,72.01,71.95,71.97,22100.0,45.6247,45.6374,45.5994,45.6121,22100.0
2010-09-22 13:30:00,71.97,72.02,71.96,72.0,18400.0,45.6121,45.6438,45.6057,45.6311,18400.0
2010-09-22 13:35:00,72.01,72.13,72.01,72.13,14300.0,45.6374,45.7135,45.6374,45.7135,14300.0
2010-09-22 13:40:00,72.13,72.14,72.1,72.11,14500.0,45.7135,45.7198,45.6945,45.7008,14500.0
2010-09-22 13:45:00,72.11,72.19,72.1,72.18,10200.0,45.7008,45.7515,45.6945,45.7452,10200.0
2010-09-22 13:50:00,72.18,72.18,72.1,72.1,14900.0,45.7452,45.7452,45.6945,45.6945,14900.0
2010-09-22 13:55:00,72.11,72.11,72.06,72.07,9100.0,45.7008,45.7008,45.6691,45.6754,9100.0
2010-09-22 14:00:00,72.06,72.06,72.0,72.0,19700.0,45.6691,45.6691,45.6311,45.6311,19700.0
2010-09-22 14:05:00,72.0,72.05,72.0,72.03,19300.0,45.6311,45.6628,45.6311,45.6501,19300.0
2010-09-22 14:10:00,72.03,72.07,72.01,72.06,16000.0,45.6501,45.6754,45.6374,45.6691,16000.0
2010-09-22 14:15:00,72.05,72.08,72.0,72.0,14700.0,45.6628,45.6818,45.6311,45.6311,14700.0
2010-09-22 14:20:00,72.0,72.07,72.0,72.0,22200.0,45.6311,45.6754,45.6311,45.6311,22200.0
2010-09-22 14:25:00,72.0,72.08,72.0,72.06,17700.0,45.6311,45.6818,45.6311,45.6691,17700.0
2010-09-22 14:30:00,72.05,72.09,72.04,72.09,24200.0,45.6628,45.6881,45.6564,45.6881,24200.0
2010-09-22 14:35:00,72.09,72.24,72.09,72.2,41200.0,45.6881,45.7832,45.6881,45.7578,41200.0
2010-09-22 14:40:00,72.2,72.27,72.2,72.2,31800.0,45.7578,45.8022,45.7578,45.7578,31800.0
2010-09-22 14:45:00,72.2,72.24,72.2,72.21,21900.0,45.7578,45.7832,45.7578,45.7642,21900.0
2010-09-22 14:50:00,72.2,72.23,72.15,72.15,19200.0,45.7578,45.7768,45.7261,45.7261,19200.0
2010-09-22 14:55:00,72.14,72.19,72.12,72.17,18500.0,45.7198,45.7515,45.7071,45.7388,18500.0
2010-09-22 15:00:00,72.17,72.17,72.1,72.11,37800.0,45.7388,45.7388,45.6945,45.7008,37800.0
2010-09-22 15:05:00,72.1,72.13,72.02,72.04,26700.0,45.6945,45.7135,45.6438,45.6564,26700.0
2010-09-22 15:10:00,72.05,72.05,72.0,72.03,27700.0,45.6628,45.6628,45.6311,45.6501,27700.0
2010-09-22 15:15:00,72.03,72.05,72.0,72.0,32200.0,45.6501,45.6628,45.6311,45.6311,32200.0
2010-09-22 15:20:00,72.01,72.01,71.87,71.88,39200.0,45.6374,45.6374,45.5487,45.555,39200.0
2010-09-22 15:25:00,71.88,71.96,71.86,71.95,33200.0,45.555,45.6057,45.5424,45.5994,33200.0
2010-09-22 15:30:00,71.95,71.96,71.9,71.9,44800.0,45.5994,45.6057,45.5677,45.5677,44800.0
2010-09-22 15:35:00,71.91,71.95,71.91,71.93,51400.0,45.574,45.5994,45.574,45.5867,51400.0
2010-09-22 15:40:00,71.93,71.99,71.92,71.99,49800.0,45.5867,45.6247,45.5804,45.6247,49800.0
2010-09-22 15:45:00,71.98,71.98,71.86,71.87,104500.0,45.6184,45.6184,45.5424,45.5487,104500.0
2010-09-22 15:50:00,71.87,71.88,71.79,71.84,69700.0,45.5487,45.555,45.498,45.5297,69700.0
2010-09-22 15:55:00,71.84,71.87,71.79,71.81,136100.0,45.5297,45.5487,45.498,45.5107,136100.0
2010-09-23 09:30:00,71.39,71.54,71.2,71.38,41700.0,45.2445,45.3395,45.1241,45.2381,41700.0
2010-09-23 09:35:00,71.36,71.46,71.32,71.43,22100.0,45.2255,45.2888,45.2001,45.2698,22100.0
2010-09-23 09:40:00,71.43,71.57,71.36,71.56,30900.0,45.2698,45.3586,45.2255,45.3522,30900.0
2010-09-23 09:45:00,71.56,71.57,71.46,71.5,40300.0,45.3522,45.3586,45.2888,45.3142,40300.0
2010-09-23 09:50:00,71.5,71.51,71.42,71.48,22800.0,45.3142,45.3205,45.2635,45.3015,22800.0
2010-09-23 09:55:00,71.48,71.52,71.43,71.46,15800.0,45.3015,45.3269,45.2698,45.2888,15800.0
2010-09-23 10:00:00,71.47,71.72,71.47,71.55,18300.0,45.2952,45.4536,45.2952,45.3459,18300.0
2010-09-23 10:05:00,71.56,71.69,71.56,71.69,20100.0,45.3522,45.4346,45.3522,45.4346,20100.0
2010-09-23 10:10:00,71.69,71.98,71.69,71.9,84300.0,45.4346,45.6184,45.4346,45.5677,84300.0
2010-09-23 10:15:00,71.89,71.89,71.76,71.85,46100.0,45.5614,45.5614,45.479,45.536,46100.0
2010-09-23 10:20:00,71.87,71.9,71.8,71.87,18100.0,45.5487,45.5677,45.5043,45.5487,18100.0
2010-09-23 10:25:00,71.88,71.99,71.86,71.98,13100.0,45.555,45.6247,45.5424,45.6184,13100.0
2010-09-23 10:30:00,71.97,72.05,71.96,71.97,18600.0,45.6121,45.6628,45.6057,45.6121,18600.0
2010-09-23 10:35:00,71.96,72.01,71.96,71.99,4600.0,45.6057,45.6374,45.6057,45.6247,4600.0
2010-09-23 10:40:00,72.02,72.02,71.93,71.96,10900.0,45.6438,45.6438,45.5867,45.6057,10900.0
2010-09-23 10:45:00,71.96,72.01,71.85,71.85,14300.0,45.6057,45.6374,45.536,45.536,14300.0
2010-09-23 10:50:00,71.84,71.9,71.82,71.83,10800.0,45.5297,45.5677,45.517,45.5233,10800.0
2010-09-23 10:55:00,71.82,71.83,71.76,71.82,10200.0,45.517,45.5233,45.479,45.517,10200.0
2010-09-23 11:00:00,71.8,71.82,71.72,71.81,12300.0,45.5043,45.517,45.4536,45.5107,12300.0
2010-09-23 11:05:00,71.79,71.8,71.74,71.74,5300.0,45.498,45.5043,45.4663,45.4663,5300.0
2010-09-23 11:10:00,71.74,71.76,71.71,71.72,12700.0,45.4663,45.479,45.4473,45.4536,12700.0
2010-09-23 11:15:00,71.71,71.72,71.67,71.71,11000.0,45.4473,45.4536,45.4219,45.4473,11000.0
2010-09-23 11:20:00,71.71,71.72,71.68,71.71,23900.0,45.4473,45.4536,45.4283,45.4473,23900.0
2010-09-23 11:25:00,71.71,71.76,71.7,71.76,10700.0,45.4473,45.479,45.441,45.479,10700.0
2010-09-23 11:30:00,71.76,71.93,71.76,71.9,14400.0,45.479,45.5867,45.479,45.5677,14400.0
2010-09-23 11:35:00,71.93,71.98,71.85,71.86,8900.0,45.5867,45.6184,45.536,45.5424,8900.0
2010-09-23 11:40:00,71.87,72.12,71.87,72.08,74000.0,45.5487,45.7071,45.5487,45.6818,74000.0
2010-09-23 11:45:00,72.07,72.1,72.05,72.05,18300.0,45.6754,45.6945,45.6628,45.6628,18300.0
2010-09-23 11:50:00,72.05,72.07,72.01,72.03,34900.0,45.6628,45.6754,45.6374,45.6501,34900.0
2010-09-23 11:55:00,72.05,72.12,72.0,72.0,15800.0,45.6628,45.7071,45.6311,45.6311,15800.0
2010-09-23 12:00:00,72.01,72.03,71.94,71.95,37300.0,45.6374,45.6501,45.5931,45.5994,37300.0
2010-09-23 12:05:00,71.95,71.97,71.91,71.93,9400.0,45.5994,45.6121,45.574,45.5867,9400.0
2010-09-23 12:10:00,71.93,71.96,71.89,71.92,16200.0,45.5867,45.6057,45.5614,45.5804,16200.0
2010-09-23 12:15:00,71.92,71.96,71.9,71.9,13600.0,45.5804,45.6057,45.5677,45.5677,13600.0
2010-09-23 12:20:00,71.9,71.92,71.89,71.9,14500.0,45.5677,45.5804,45.5614,45.5677,14500.0
2010-09-23 12:25:00,71.91,71.91,71.82,71.84,15000.0,45.574,45.574,45.517,45.5297,15000.0
2010-09-23 12:30:00,71.83,71.88,71.82,71.84,20400.0,45.5233,45.555,45.517,45.5297,20400.0
2010-09-23 12:35:00,71.84,71.89,71.84,71.85,16500.0,45.5297,45.5614,45.5297,45.536,16500.0
2010-09-23 12:40:00,71.83,71.84,71.8,71.8,6200.0,45.5233,45.5297,45.5043,45.5043,6200.0
2010-09-23 12:45:00,71.8,71.83,71.8,71.81,13000.0,45.5043,45.5233,45.5043,45.5107,13000.0
2010-09-23 12:50:00,71.82,71.83,71.79,71.83,17700.0,45.517,45.5233,45.498,45.5233,17700.0
2010-09-23 12:55:00,71.82,71.85,71.8,71.82,12700.0,45.517,45.536,45.5043,45.517,12700.0
2010-09-23 13:00:00,71.82,71.89,71.82,71.88,17300.0,45.517,45.5614,45.517,45.555,17300.0
2010-09-23 13:05:00,71.88,71.91,71.84,71.89,82700.0,45.555,45.574,45.5297,45.5614,82700.0
2010-09-23 13:10:00,71.9,72.11,71.87,72.1,85500.0,45.5677,45.7008,45.5487,45.6945,85500.0
2010-09-23 13:15:00,72.08,72.1,71.99,72.0,20700.0,45.6818,45.6945,45.6247,45.6311,20700.0
2010-09-23 13:20:00,71.98,72.02,71.98,71.99,6900.0,45.6184,45.6438,45.6184,45.6247,6900.0
2010-09-23 13:25:00,71.99,72.01,71.97,72.0,7000.0,45.6247,45.6374,45.6121,45.6311,7000.0
2010-09-23 13:30:00,72.0,72.03,72.0,72.03,9100.0,45.6311,45.6501,45.6311,45.6501,9100.0
2010-09-23 13:35:00,72.03,72.03,72.0,72.0,3300.0,45.6501,45.6501,45.6311,45.6311,3300.0
2010-09-23 13:40:00,72.0,72.01,71.98,71.99,19100.0,45.6311,45.6374,45.6184,45.6247,19100.0
2010-09-23 13:45:00,72.0,72.03,71.99,72.01,28600.0,45.6311,45.6501,45.6247,45.6374,28600.0
2010-09-23 13:50:00,72.02,72.04,71.99,72.02,11000.0,45.6438,45.6564,45.6247,45.6438,11000.0
2010-09-23 13:55:00,72.0,72.02,71.99,72.0,8800.0,45.6311,45.6438,45.6247,45.6311,8800.0
2010-09-23 14:00:00,72.0,72.01,71.98,71.99,17800.0,45.6311,45.6374,45.6184,45.6247,17800.0
2010-09-23 14:05:00,71.98,72.02,71.98,72.02,19500.0,45.6184,45.6438,45.6184,45.6438,19500.0
2010-09-23 14:10:00,72.01,72.01,71.99,71.99,11700.0,45.6374,45.6374,45.6247,45.6247,11700.0
2010-09-23 14:15:00,72.0,72.06,72.0,72.06,135000.0,45.6311,45.6691,45.6311,45.6691,135000.0
2010-09-23 14:20:00,72.06,72.14,72.06,72.11,22800.0,45.6691,45.7198,45.6691,45.7008,22800.0
2010-09-23 14:25:00,72.11,72.11,72.05,72.06,15100.0,45.7008,45.7008,45.6628,45.6691,15100.0
2010-09-23 14:30:00,72.06,72.08,72.05,72.06,15000.0,45.6691,45.6818,45.6628,45.6691,15000.0
2010-09-23 14:35:00,72.07,72.16,72.06,72.16,49200.0,45.6754,45.7325,45.6691,45.7325,49200.0
2010-09-23 14:40:00,72.16,72.16,72.0,72.01,22600.0,45.7325,45.7325,45.6311,45.6374,22600.0
2010-09-23 14:45:00,72.0,72.02,72.0,72.01,23600.0,45.6311,45.6438,45.6311,45.6374,23600.0
2010-09-23 14:50:00,72.0,72.06,72.0,72.06,20100.0,45.6311,45.6691,45.6311,45.6691,20100.0
2010-09-23 14:55:00,72.06,72.06,71.9,71.92,32100.0,45.6691,45.6691,45.5677,45.5804,32100.0
2010-09-23 15:00:00,71.9,71.96,71.9,71.9,14900.0,45.5677,45.6057,45.5677,45.5677,14900.0
2010-09-23 15:05:00,71.9,71.92,71.84,71.85,80500.0,45.5677,45.5804,45.5297,45.536,80500.0
2010-09-23 15:10:00,71.85,71.89,71.84,71.84,19400.0,45.536,45.5614,45.5297,45.5297,19400.0
2010-09-23 15:15:00,71.84,71.86,71.79,71.85,22000.0,45.5297,45.5424,45.498,45.536,22000.0
2010-09-23 15:20:00,71.84,71.84,71.78,71.81,19200.0,45.5297,45.5297,45.4917,45.5107,19200.0
2010-09-23 15:25:00,71.8,71.82,71.72,71.75,79700.0,45.5043,45.517,45.4536,45.4726,79700.0
2010-09-23 15:30:00,71.75,71.75,71.65,71.7,68300.0,45.4726,45.4726,45.4093,45.441,68300.0
2010-09-23 15:35:00,71.7,71.78,71.65,71.78,89000.0,45.441,45.4917,45.4093,45.4917,89000.0
2010-09-23 15:40:00,71.77,71.78,71.65,71.65,73000.0,45.4853,45.4917,45.4093,45.4093,73000.0
2010-09-23 15:45:00,71.65,71.7,71.65,71.65,86500.0,45.4093,45.441,45.4093,45.4093,86500.0
2010-09-23 15:50:00,71.65,71.71,71.65,71.69,64100.0,45.4093,45.4473,45.4093,45.4346,64100.0
2010-09-23 15:55:00,71.7,71.71,71.64,71.7,67700.0,45.441,45.4473,45.4029,45.441,67700.0
2010-09-24 09:30:00,71.71,71.71,71.31,71.51,112200.0,45.4473,45.4473,45.1938,45.3205,112200.0
2010-09-24 09:35:00,71.51,72.49,71.5,72.46,142300.0,45.3205,45.9416,45.3142,45.9226,142300.0
2010-09-24 09:40:00,72.48,72.56,72.2,72.24,86400.0,45.9353,45.986,45.7578,45.7832,86400.0
2010-09-24 09:45:00,72.24,72.4,72.1,72.14,53200.0,45.7832,45.8846,45.6945,45.7198,53200.0
2010-09-24 09:50:00,72.14,72.33,72.13,72.33,31100.0,45.7198,45.8402,45.7135,45.8402,31100.0
2010-09-24 09:55:00,72.35,72.74,72.34,72.74,74100.0,45.8529,46.1001,45.8466,46.1001,74100.0
2010-09-24 10:00:00,72.71,72.72,72.43,72.63,61400.0,46.0811,46.0874,45.9036,46.0304,61400.0
2010-09-24 10:05:00,72.62,72.83,72.62,72.81,58700.0,46.024,46.1571,46.024,46.1444,58700.0
2010-09-24 10:10:00,72.8,72.85,72.7,72.71,29600.0,46.1381,46.1698,46.0747,46.0811,29600.0
2010-09-24 10:15:00,72.69,72.71,72.53,72.56,36100.0,46.0684,46.0811,45.967,45.986,36100.0
2010-09-24 10:20:00,72.56,72.59,72.49,72.55,29700.0,45.986,46.005,45.9416,45.9797,29700.0
2010-09-24 10:25:00,72.57,72.65,72.55,72.58,41400.0,45.9923,46.043,45.9797,45.9987,41400.0
2010-09-24 10:30:00,72.6,72.63,72.56,72.56,30000.0,46.0113,46.0304,45.986,45.986,30000.0
2010-09-24 10:35:00,72.57,72.8,72.56,72.79,49500.0,45.9923,46.1381,45.986,46.1318,49500.0
2010-09-24 10:40:00,72.79,72.83,72.78,72.8,32000.0,46.1318,46.1571,46.1254,46.1381,32000.0
2010-09-24 10:45:00,72.8,72.9,72.72,72.85,25400.0,46.1381,46.2015,46.0874,46.1698,25400.0
2010-09-24 10:50:00,72.84,72.85,72.74,72.75,24000.0,46.1634,46.1698,46.1001,46.1064,24000.0
2010-09-24 10:55:00,72.74,72.82,72.71,72.8,14900.0,46.1001,46.1508,46.0811,46.1381,14900.0
2010-09-24 11:00:00,72.79,72.8,72.74,72.79,23600.0,46.1318,46.1381,46.1001,46.1318,23600.0
2010-09-24 11:05:00,72.8,72.89,72.78,72.87,22400.0,46.1381,46.1951,46.1254,46.1825,22400.0
2010-09-24 11:10:00,72.86,72.94,72.86,72.93,28100.0,46.1761,46.2268,46.1761,46.2205,28100.0
2010-09-24 11:15:00,72.92,72.94,72.9,72.94,19900.0,46.2141,46.2268,46.2015,46.2268,19900.0
2010-09-24 11:20:00,72.95,73.0,72.82,72.84,28400.0,46.2332,46.2648,46.1508,46.1634,28400.0
2010-09-24 11:25:00,72.84,72.84,72.76,72.76,20300.0,46.1634,46.1634,46.1127,46.1127,20300.0
2010-09-24 11:30:00,72.77,72.81,72.74,72.79,22500.0,46.1191,46.1444,46.1001,46.1318,22500.0
2010-09-24 11:35:00,72.8,72.84,72.79,72.83,13200.0,46.1381,46.1634,46.1318,46.1571,13200.0
2010-09-24 11:40:00,72.82,72.82,72.72,72.72,20300.0,46.1508,46.1508,46.0874,46.0874,20300.0
2010-09-24 11:45:00,72.72,72.72,72.63,72.68,34300.0,46.0874,46.0874,46.0304,46.062,34300.0
2010-09-24 11:50:00,72.68,72.69,72.63,72.65,21900.0,46.062,46.0684,46.0304,46.043,21900.0
2010-09-24 11:55:00,72.64,72.69,72.64,72.68,18500.0,46.0367,46.0684,46.0367,46.062,18500.0
2010-09-24 12:00:00,72.68,72.68,72.56,72.56,27700.0,46.062,46.062,45.986,45.986,27700.0
2010-09-24 12:05:00,72.56,72.6,72.53,72.53,21600.0,45.986,46.0113,45.967,45.967,21600.0
2010-09-24 12:10:00,72.53,72.54,72.51,72.54,13700.0,45.967,45.9733,45.9543,45.9733,13700.0
2010-09-24 12:15:00,72.53,72.58,72.51,72.58,12600.0,45.967,45.9987,45.9543,45.9987,12600.0
2010-09-24 12:20:00,72.57,72.6,72.56,72.59,16300.0,45.9923,46.0113,45.986,46.005,16300.0
2010-09-24 12:25:00,72.59,72.68,72.59,72.66,15700.0,46.005,46.062,46.005,46.0494,15700.0
2010-09-24 12:30:00,72.66,72.69,72.57,72.57,21500.0,46.0494,46.0684,45.9923,45.9923,21500.0
2010-09-24 12:35:00,72.59,72.67,72.59,72.65,14200.0,46.005,46.0557,46.005,46.043,14200.0
2010-09-24 12:40:00,72.66,72.81,72.65,72.81,18600.0,46.0494,46.1444,46.043,46.1444,18600.0
2010-09-24 12:45:00,72.81,72.92,72.79,72.92,22200.0,46.1444,46.2141,46.1318,46.2141,22200.0
2010-09-24 12:50:00,72.92,72.97,72.9,72.97,21600.0,46.2141,46.2458,46.2015,46.2458,21600.0
2010-09-24 12:55:00,72.96,73.0,72.95,73.0,53500.0,46.2395,46.2648,46.2332,46.2648,53500.0
2010-09-24 13:00:00,72.99,73.01,72.89,72.99,35200.0,46.2585,46.2712,46.1951,46.2585,35200.0
2010-09-24 13:05:00,72.98,73.0,72.97,72.98,11700.0,46.2522,46.2648,46.2458,46.2522,11700.0
2010-09-24 13:10:00,72.99,73.01,72.98,72.98,31400.0,46.2585,46.2712,46.2522,46.2522,31400.0
2010-09-24 13:15:00,72.97,72.98,72.91,72.93,9600.0,46.2458,46.2522,46.2078,46.2205,9600.0
2010-09-24 13:20:00,72.93,72.99,72.93,72.99,14800.0,46.2205,46.2585,46.2205,46.2585,14800.0
2010-09-24 13:25:00,72.97,73.0,72.9,72.9,35500.0,46.2458,46.2648,46.2015,46.2015,35500.0
2010-09-24 13:30:00,72.9,72.91,72.84,72.89,19800.0,46.2015,46.2078,46.1634,46.1951,19800.0
2010-09-24 13:35:00,72.88,72.94,72.88,72.91,24800.0,46.1888,46.2268,46.1888,46.2078,24800.0
2010-09-24 13:40:00,72.92,72.92,72.86,72.86,14600.0,46.2141,46.2141,46.1761,46.1761,14600.0
2010-09-24 13:45:00,72.86,72.86,72.81,72.83,25600.0,46.1761,46.1761,46.1444,46.1571,25600.0
2010-09-24 13:50:00,72.83,72.86,72.83,72.85,22100.0,46.1571,46.1761,46.1571,46.1698,22100.0
2010-09-24 13:55:00,72.85,72.86,72.84,72.85,16900.0,46.1698,46.1761,46.1634,46.1698,16900.0
2010-09-24 14:00:00,72.85,72.86,72.81,72.85,16600.0,46.1698,46.1761,46.1444,46.1698,16600.0
2010-09-24 14:05:00,72.85,72.93,72.84,72.9,25700.0,46.1698,46.2205,46.1634,46.2015,25700.0
2010-09-24 14:10:00,72.91,72.97,72.9,72.91,25700.0,46.2078,46.2458,46.2015,46.2078,25700.0
2010-09-24 14:15:00,72.92,72.98,72.92,72.97,10300.0,46.2141,46.2522,46.2141,46.2458,10300.0
2010-09-24 14:20:00,72.97,72.98,72.94,72.94,15900.0,46.2458,46.2522,46.2268,46.2268,15900.0
2010-09-24 14:25:00,72.95,73.02,72.94,73.01,35200.0,46.2332,46.2775,46.2268,46.2712,35200.0
2010-09-24 14:30:00,73.01,73.1,73.01,73.1,30800.0,46.2712,46.3282,46.2712,46.3282,30800.0
2010-09-24 14:35:00,73.1,73.15,73.09,73.14,28300.0,46.3282,46.3599,46.3219,46.3536,28300.0
2010-09-24 14:40:00,73.13,73.15,73.09,73.1,24300.0,46.3472,46.3599,46.3219,46.3282,24300.0
2010-09-24 14:45:00,73.1,73.1,73.05,73.05,21300.0,46.3282,46.3282,46.2965,46.2965,21300.0
2010-09-24 14:50:00,73.05,73.12,73.02,73.09,30100.0,46.2965,46.3409,46.2775,46.3219,30100.0
2010-09-24 14:55:00,73.09,73.19,73.08,73.18,36700.0,46.3219,46.3853,46.3155,46.3789,36700.0
2010-09-24 15:00:00,73.18,73.19,73.04,73.05,23400.0,46.3789,46.3853,46.2902,46.2965,23400.0
2010-09-24 15:05:00,73.05,73.12,73.05,73.1,23300.0,46.2965,46.3409,46.2965,46.3282,23300.0
2010-09-24 15:10:00,73.1,73.16,73.1,73.13,24300.0,46.3282,46.3662,46.3282,46.3472,24300.0
2010-09-24 15:15:00,73.14,73.18,73.13,73.17,25300.0,46.3536,46.3789,46.3472,46.3726,25300.0
2010-09-24 15:20:00,73.18,73.18,73.11,73.12,22700.0,46.3789,46.3789,46.3346,46.3409,22700.0
2010-09-24 15:25:00,73.12,73.12,73.05,73.07,37500.0,46.3409,46.3409,46.2965,46.3092,37500.0
2010-09-24 15:30:00,73.08,73.11,73.07,73.1,30800.0,46.3155,46.3346,46.3092,46.3282,30800.0
2010-09-24 15:35:00,73.11,73.16,73.09,73.15,41500.0,46.3346,46.3662,46.3219,46.3599,41500.0
2010-09-24 15:40:00,73.16,73.17,73.1,73.11,61400.0,46.3662,46.3726,46.3282,46.3346,61400.0
2010-09-24 15:45:00,73.11,73.15,73.08,73.1,63300.0,46.3346,46.3599,46.3155,46.3282,63300.0
2010-09-24 15:50:00,73.11,73.13,73.06,73.07,74600.0,46.3346,46.3472,46.3029,46.3092,74600.0
2010-09-24 15:55:00,73.08,73.1,73.05,73.08,98900.0,46.3155,46.3282,46.2965,46.3155,98900.0
2010-09-27 09:30:00,73.24,73.45,72.88,72.91,52100.0,46.4169,46.55,46.1888,46.2078,52100.0
2010-09-27 09:35:00,72.91,72.91,72.52,72.52,30800.0,46.2078,46.2078,45.9606,45.9606,30800.0
2010-09-27 09:40:00,72.52,72.7,72.45,72.69,130300.0,45.9606,46.0747,45.9163,46.0684,130300.0
2010-09-27 09:45:00,72.69,72.88,72.57,72.58,74100.0,46.0684,46.1888,45.9923,45.9987,74100.0
2010-09-27 09:50:00,72.58,72.65,72.47,72.65,87400.0,45.9987,46.043,45.929,46.043,87400.0
2010-09-27 09:55:00,72.63,72.64,72.5,72.51,17800.0,46.0304,46.0367,45.948,45.9543,17800.0
2010-09-27 10:00:00,72.52,72.6,72.5,72.53,21100.0,45.9606,46.0113,45.948,45.967,21100.0
2010-09-27 10:05:00,72.53,72.59,72.5,72.55,18900.0,45.967,46.005,45.948,45.9797,18900.0
2010-09-27 10:10:00,72.53,72.53,72.45,72.47,42400.0,45.967,45.967,45.9163,45.929,42400.0
2010-09-27 10:15:00,72.46,72.49,72.4,72.45,37700.0,45.9226,45.9416,45.8846,45.9163,37700.0
2010-09-27 10:20:00,72.46,72.53,72.4,72.53,16900.0,45.9226,45.967,45.8846,45.967,16900.0
2010-09-27 10:25:00,72.53,72.53,72.39,72.52,42200.0,45.967,45.967,45.8782,45.9606,42200.0
2010-09-27 10:30:00,72.5,72.56,72.43,72.53,42500.0,45.948,45.986,45.9036,45.967,42500.0
2010-09-27 10:35:00,72.52,72.58,72.52,72.57,15200.0,45.9606,45.9987,45.9606,45.9923,15200.0
2010-09-27 10:40:00,72.58,72.59,72.55,72.57,15000.0,45.9987,46.005,45.9797,45.9923,15000.0
2010-09-27 10:45:00,72.58,72.61,72.55,72.59,15500.0,45.9987,46.0177,45.9797,46.005,15500.0
2010-09-27 10:50:00,72.59,72.62,72.51,72.51,19000.0,46.005,46.024,45.9543,45.9543,19000.0
2010-09-27 10:55:00,72.52,72.52,72.48,72.5,16700.0,45.9606,45.9606,45.9353,45.948,16700.0
2010-09-27 11:00:00,72.5,72.53,72.45,72.48,17000.0,45.948,45.967,45.9163,45.9353,17000.0
2010-09-27 11:05:00,72.45,72.5,72.43,72.48,13000.0,45.9163,45.948,45.9036,45.9353,13000.0
2010-09-27 11:10:00,72.48,72.53,72.43,72.47,15300.0,45.9353,45.967,45.9036,45.929,15300.0
2010-09-27 11:15:00,72.48,72.51,72.44,72.48,12200.0,45.9353,45.9543,45.9099,45.9353,12200.0
2010-09-27 11:20:00,72.47,72.54,72.46,72.53,10500.0,45.929,45.9733,45.9226,45.967,10500.0
2010-09-27 11:25:00,72.54,72.59,72.53,72.53,19100.0,45.9733,46.005,45.967,45.967,19100.0
2010-09-27 11:30:00,72.54,72.58,72.51,72.56,12600.0,45.9733,45.9987,45.9543,45.986,12600.0
2010-09-27 11:35:00,72.56,72.59,72.47,72.47,20600.0,45.986,46.005,45.929,45.929,20600.0
2010-09-27 11:40:00,72.47,72.57,72.46,72.52,15600.0,45.929,45.9923,45.9226,45.9606,15600.0
2010-09-27 11:45:00,72.53,72.62,72.5,72.6,20000.0,45.967,46.024,45.948,46.0113,20000.0
2010-09-27 11:50:00,72.6,72.6,72.46,72.46,9700.0,46.0113,46.0113,45.9226,45.9226,9700.0
2010-09-27 11:55:00,72.46,72.46,72.43,72.45,11600.0,45.9226,45.9226,45.9036,45.9163,11600.0
2010-09-27 12:00:00,72.45,72.5,72.41,72.49,28000.0,45.9163,45.948,45.8909,45.9416,28000.0
2010-09-27 12:05:00,72.5,72.5,72.44,72.45,21900.0,45.948,45.948,45.9099,45.9163,21900.0
2010-09-27 12:10:00,72.46,72.49,72.45,72.49,12100.0,45.9226,45.9416,45.9163,45.9416,12100.0
2010-09-27 12:15:00,72.49,72.5,72.48,72.49,10200.0,45.9416,45.948,45.9353,45.9416,10200.0
2010-09-27 12:20:00,72.48,72.54,72.48,72.54,23600.0,45.9353,45.9733,45.9353,45.9733,23600.0
2010-09-27 12:25:00,72.54,72.54,72.5,72.5,6500.0,45.9733,45.9733,45.948,45.948,6500.0
2010-09-27 12:30:00,72.51,72.54,72.47,72.52,37200.0,45.9543,45.9733,45.929,45.9606,37200.0
2010-09-27 12:35:00,72.52,72.54,72.5,72.53,12800.0,45.9606,45.9733,45.948,45.967,12800.0
2010-09-27 12:40:00,72.54,72.61,72.54,72.58,32300.0,45.9733,46.0177,45.9733,45.9987,32300.0
2010-09-27 12:45:00,72.59,72.59,72.54,72.57,7700.0,46.005,46.005,45.9733,45.9923,7700.0
2010-09-27 12:50:00,72.56,72.57,72.55,72.56,8000.0,45.986,45.9923,45.9797,45.986,8000.0
2010-09-27 12:55:00,72.57,72.6,72.51,72.51,10100.0,45.9923,46.0113,45.9543,45.9543,10100.0
2010-09-27 13:00:00,72.51,72.52,72.45,72.47,23900.0,45.9543,45.9606,45.9163,45.929,23900.0
2010-09-27 13:05:00,72.48,72.63,72.47,72.58,19300.0,45.9353,46.0304,45.929,45.9987,19300.0
2010-09-27 13:10:00,72.58,72.59,72.51,72.52,32300.0,45.9987,46.005,45.9543,45.9606,32300.0
2010-09-27 13:15:00,72.52,72.54,72.48,72.53,14700.0,45.9606,45.9733,45.9353,45.967,14700.0
2010-09-27 13:20:00,72.54,72.54,72.5,72.52,16100.0,45.9733,45.9733,45.948,45.9606,16100.0
2010-09-27 13:25:00,72.52,72.54,72.48,72.51,15800.0,45.9606,45.9733,45.9353,45.9543,15800.0
2010-09-27 13:30:00,72.51,72.52,72.47,72.5,9200.0,45.9543,45.9606,45.929,45.948,9200.0
2010-09-27 13:35:00,72.5,72.52,72.5,72.51,11700.0,45.948,45.9606,45.948,45.9543,11700.0
2010-09-27 13:40:00,72.52,72.54,72.5,72.51,39600.0,45.9606,45.9733,45.948,45.9543,39600.0
2010-09-27 13:45:00,72.52,72.61,72.52,72.59,19500.0,45.9606,46.0177,45.9606,46.005,19500.0
2010-09-27 13:50:00,72.59,72.62,72.51,72.51,12700.0,46.005,46.024,45.9543,45.9543,12700.0
2010-09-27 13:55:00,72.52,72.53,72.48,72.5,45600.0,45.9606,45.967,45.9353,45.948,45600.0
2010-09-27 14:00:00,72.5,72.54,72.49,72.51,12600.0,45.948,45.9733,45.9416,45.9543,12600.0
2010-09-27 14:05:00,72.52,72.52,72.49,72.5,90500.0,45.9606,45.9606,45.9416,45.948,90500.0
2010-09-27 14:10:00,72.49,72.51,72.46,72.49,13400.0,45.9416,45.9543,45.9226,45.9416,13400.0
2010-09-27 14:15:00,72.49,72.49,72.43,72.44,15200.0,45.9416,45.9416,45.9036,45.9099,15200.0
2010-09-27 14:20:00,72.45,72.52,72.44,72.51,11700.0,45.9163,45.9606,45.9099,45.9543,11700.0
2010-09-27 14:25:00,72.5,72.52,72.5,72.52,8000.0,45.948,45.9606,45.948,45.9606,8000.0
2010-09-27 14:30:00,72.53,72.55,72.5,72.51,13600.0,45.967,45.9797,45.948,45.9543,13600.0
2010-09-27 14:35:00,72.51,72.54,72.5,72.52,10400.0,45.9543,45.9733,45.948,45.9606,10400.0
2010-09-27 14:40:00,72.51,72.54,72.5,72.52,31200.0,45.9543,45.9733,45.948,45.9606,31200.0
2010-09-27 14:45:00,72.52,72.61,72.52,72.56,22100.0,45.9606,46.0177,45.9606,45.986,22100.0
2010-09-27 14:50:00,72.54,72.55,72.51,72.55,9100.0,45.9733,45.9797,45.9543,45.9797,9100.0
2010-09-27 14:55:00,72.54,72.54,72.45,72.5,41400.0,45.9733,45.9733,45.9163,45.948,41400.0
2010-09-27 15:00:00,72.49,72.52,72.43,72.51,50000.0,45.9416,45.9606,45.9036,45.9543,50000.0
2010-09-27 15:05:00,72.51,72.53,72.48,72.5,23600.0,45.9543,45.967,45.9353,45.948,23600.0
2010-09-27 15:10:00,72.5,72.54,72.47,72.5,28700.0,45.948,45.9733,45.929,45.948,28700.0
2010-09-27 15:15:00,72.51,72.55,72.47,72.5,88800.0,45.9543,45.9797,45.929,45.948,88800.0
2010-09-27 15:20:00,72.5,72.51,72.47,72.47,18700.0,45.948,45.9543,45.929,45.929,18700.0
2010-09-27 15:25:00,72.47,72.53,72.47,72.5,30700.0,45.929,45.967,45.929,45.948,30700.0
2010-09-27 15:30:00,72.5,72.51,72.46,72.5,42900.0,45.948,45.9543,45.9226,45.948,42900.0
2010-09-27 15:35:00,72.5,72.5,72.4,72.41,42300.0,45.948,45.948,45.8846,45.8909,42300.0
2010-09-27 15:40:00,72.41,72.43,72.39,72.41,51200.0,45.8909,45.9036,45.8782,45.8909,51200.0
2010-09-27 15:45:00,72.4,72.41,72.38,72.4,62200.0,45.8846,45.8909,45.8719,45.8846,62200.0
2010-09-27 15:50:00,72.39,72.42,72.38,72.39,79700.0,45.8782,45.8973,45.8719,45.8782,79700.0
2010-09-27 15:55:00,72.4,72.42,72.36,72.38,105100.0,45.8846,45.8973,45.8592,45.8719,105100.0
2010-09-28 09:30:00,72.51,72.51,72.25,72.29,30600.0,45.9543,45.9543,45.7895,45.8149,30600.0
2010-09-28 09:35:00,72.28,72.43,72.15,72.22,27200.0,45.8085,45.9036,45.7261,45.7705,27200.0
2010-09-28 09:40:00,72.19,72.22,72.02,72.21,45300.0,45.7515,45.7705,45.6438,45.7642,45300.0
2010-09-28 09:45:00,72.19,72.27,72.08,72.26,49300.0,45.7515,45.8022,45.6818,45.7959,49300.0
2010-09-28 09:50:00,72.25,72.31,72.06,72.07,35300.0,45.7895,45.8275,45.6691,45.6754,35300.0
2010-09-28 09:55:00,72.07,72.15,72.01,72.08,23000.0,45.6754,45.7261,45.6374,45.6818,23000.0
2010-09-28 10:00:00,72.08,72.18,71.87,72.11,113700.0,45.6818,45.7452,45.5487,45.7008,113700.0
2010-09-28 10:05:00,72.09,72.13,71.99,72.11,27100.0,45.6881,45.7135,45.6247,45.7008,27100.0
2010-09-28 10:10:00,72.1,72.12,71.99,72.06,23000.0,45.6945,45.7071,45.6247,45.6691,23000.0
2010-09-28 10:15:00,72.06,72.14,72.04,72.04,32100.0,45.6691,45.7198,45.6564,45.6564,32100.0
2010-09-28 10:20:00,72.04,72.1,71.98,72.08,41800.0,45.6564,45.6945,45.6184,45.6818,41800.0
2010-09-28 10:25:00,72.1,72.27,72.1,72.25,19100.0,45.6945,45.8022,45.6945,45.7895,19100.0
2010-09-28 10:30:00,72.27,72.35,72.22,72.3,27600.0,45.8022,45.8529,45.7705,45.8212,27600.0
2010-09-28 10:35:00,72.3,72.3,72.09,72.13,26000.0,45.8212,45.8212,45.6881,45.7135,26000.0
2010-09-28 10:40:00,72.12,72.17,72.06,72.11,27100.0,45.7071,45.7388,45.6691,45.7008,27100.0
2010-09-28 10:45:00,72.13,72.13,72.05,72.05,16600.0,45.7135,45.7135,45.6628,45.6628,16600.0
2010-09-28 10:50:00,72.05,72.08,72.02,72.04,16600.0,45.6628,45.6818,45.6438,45.6564,16600.0
2010-09-28 10:55:00,72.05,72.08,72.02,72.07,16000.0,45.6628,45.6818,45.6438,45.6754,16000.0
2010-09-28 11:00:00,72.07,72.11,72.03,72.08,20200.0,45.6754,45.7008,45.6501,45.6818,20200.0
2010-09-28 11:05:00,72.06,72.06,72.0,72.0,32800.0,45.6691,45.6691,45.6311,45.6311,32800.0
2010-09-28 11:10:00,72.0,72.05,72.0,72.03,17800.0,45.6311,45.6628,45.6311,45.6501,17800.0
2010-09-28 11:15:00,72.02,72.06,72.01,72.06,14600.0,45.6438,45.6691,45.6374,45.6691,14600.0
2010-09-28 11:20:00,72.07,72.07,72.01,72.02,18700.0,45.6754,45.6754,45.6374,45.6438,18700.0
2010-09-28 11:25:00,72.01,72.12,72.0,72.1,33500.0,45.6374,45.7071,45.6311,45.6945,33500.0
2010-09-28 11:30:00,72.1,72.23,72.1,72.19,23300.0,45.6945,45.7768,45.6945,45.7515,23300.0
2010-09-28 11:35:00,72.2,72.25,72.14,72.14,18700.0,45.7578,45.7895,45.7198,45.7198,18700.0
2010-09-28 11:40:00,72.15,72.19,72.1,72.12,28100.0,45.7261,45.7515,45.6945,45.7071,28100.0
2010-09-28 11:45:00,72.13,72.13,72.07,72.1,17300.0,45.7135,45.7135,45.6754,45.6945,17300.0
2010-09-28 11:50:00,72.1,72.12,72.05,72.06,13300.0,45.6945,45.7071,45.6628,45.6691,13300.0
2010-09-28 11:55:00,72.05,72.05,71.91,71.93,32000.0,45.6628,45.6628,45.574,45.5867,32000.0
2010-09-28 12:00:00,71.94,71.95,71.86,71.88,22700.0,45.5931,45.5994,45.5424,45.555,22700.0
2010-09-28 12:05:00,71.86,71.92,71.82,71.92,24700.0,45.5424,45.5804,45.517,45.5804,24700.0
2010-09-28 12:10:00,71.9,71.97,71.89,71.97,13600.0,45.5677,45.6121,45.5614,45.6121,13600.0
2010-09-28 12:15:00,71.98,72.04,71.97,72.02,7200.0,45.6184,45.6564,45.6121,45.6438,7200.0
2010-09-28 12:20:00,72.01,72.09,72.01,72.09,9800.0,45.6374,45.6881,45.6374,45.6881,9800.0
2010-09-28 12:25:00,72.09,72.14,72.09,72.13,8200.0,45.6881,45.7198,45.6881,45.7135,8200.0
2010-09-28 12:30:00,72.12,72.13,72.07,72.12,8200.0,45.7071,45.7135,45.6754,45.7071,8200.0
2010-09-28 12:35:00,72.13,72.14,72.07,72.07,4300.0,45.7135,45.7198,45.6754,45.6754,4300.0
2010-09-28 12:40:00,72.06,72.06,72.0,72.0,6600.0,45.6691,45.6691,45.6311,45.6311,6600.0
2010-09-28 12:45:00,72.0,72.12,72.0,72.06,6400.0,45.6311,45.7071,45.6311,45.6691,6400.0
2010-09-28 12:50:00,72.06,72.06,71.98,71.98,14100.0,45.6691,45.6691,45.6184,45.6184,14100.0
2010-09-28 12:55:00,71.98,72.01,71.97,72.0,4500.0,45.6184,45.6374,45.6121,45.6311,4500.0
2010-09-28 13:00:00,72.01,72.06,71.97,71.98,21800.0,45.6374,45.6691,45.6121,45.6184,21800.0
2010-09-28 13:05:00,71.98,71.99,71.94,71.99,23300.0,45.6184,45.6247,45.5931,45.6247,23300.0
2010-09-28 13:10:00,71.99,72.0,71.97,71.98,11200.0,45.6247,45.6311,45.6121,45.6184,11200.0
2010-09-28 13:15:00,71.98,72.0,71.97,72.0,4800.0,45.6184,45.6311,45.6121,45.6311,4800.0
2010-09-28 13:20:00,72.0,72.0,71.98,71.99,16700.0,45.6311,45.6311,45.6184,45.6247,16700.0
2010-09-28 13:25:00,72.0,72.04,71.98,72.04,14400.0,45.6311,45.6564,45.6184,45.6564,14400.0
2010-09-28 13:30:00,72.05,72.14,72.04,72.14,7600.0,45.6628,45.7198,45.6564,45.7198,7600.0
2010-09-28 13:35:00,72.14,72.2,72.13,72.19,11000.0,45.7198,45.7578,45.7135,45.7515,11000.0
2010-09-28 13:40:00,72.18,72.18,72.11,72.16,16000.0,45.7452,45.7452,45.7008,45.7325,16000.0
2010-09-28 13:45:00,72.16,72.16,72.04,72.08,15900.0,45.7325,45.7325,45.6564,45.6818,15900.0
2010-09-28 13:50:00,72.09,72.19,72.07,72.17,17700.0,45.6881,45.7515,45.6754,45.7388,17700.0
2010-09-28 13:55:00,72.17,72.26,72.15,72.24,19200.0,45.7388,45.7959,45.7261,45.7832,19200.0
2010-09-28 14:00:00,72.24,72.25,72.21,72.22,8800.0,45.7832,45.7895,45.7642,45.7705,8800.0
2010-09-28 14:05:00,72.22,72.22,72.18,72.21,6200.0,45.7705,45.7705,45.7452,45.7642,6200.0
2010-09-28 14:10:00,72.21,72.21,72.12,72.14,8400.0,45.7642,45.7642,45.7071,45.7198,8400.0
2010-09-28 14:15:00,72.13,72.21,72.13,72.18,8300.0,45.7135,45.7642,45.7135,45.7452,8300.0
2010-09-28 14:20:00,72.18,72.24,72.17,72.18,7800.0,45.7452,45.7832,45.7388,45.7452,7800.0
2010-09-28 14:25:00,72.18,72.2,72.11,72.11,7600.0,45.7452,45.7578,45.7008,45.7008,7600.0
2010-09-28 14:30:00,72.11,72.14,72.08,72.13,8900.0,45.7008,45.7198,45.6818,45.7135,8900.0
2010-09-28 14:35:00,72.13,72.19,72.07,72.16,13900.0,45.7135,45.7515,45.6754,45.7325,13900.0
2010-09-28 14:40:00,72.17,72.17,72.05,72.09,14400.0,45.7388,45.7388,45.6628,45.6881,14400.0
2010-09-28 14:45:00,72.08,72.08,72.0,72.02,15200.0,45.6818,45.6818,45.6311,45.6438,15200.0
2010-09-28 14:50:00,72.02,72.03,71.95,71.98,17800.0,45.6438,45.6501,45.5994,45.6184,17800.0
2010-09-28 14:55:00,71.99,72.04,71.96,72.03,20400.0,45.6247,45.6564,45.6057,45.6501,20400.0
2010-09-28 15:00:00,72.03,72.06,72.02,72.05,14000.0,45.6501,45.6691,45.6438,45.6628,14000.0
2010-09-28 15:05:00,72.05,72.16,72.04,72.16,13600.0,45.6628,45.7325,45.6564,45.7325,13600.0
2010-09-28 15:10:00,72.17,72.23,72.13,72.23,12800.0,45.7388,45.7768,45.7135,45.7768,12800.0
2010-09-28 15:15:00,72.24,72.34,72.19,72.32,27000.0,45.7832,45.8466,45.7515,45.8339,27000.0
2010-09-28 15:20:00,72.3,72.32,72.22,72.22,10600.0,45.8212,45.8339,45.7705,45.7705,10600.0
2010-09-28 15:25:00,72.22,72.25,72.19,72.24,15700.0,45.7705,45.7895,45.7515,45.7832,15700.0
2010-09-28 15:30:00,72.24,72.36,72.23,72.36,20800.0,45.7832,45.8592,45.7768,45.8592,20800.0
2010-09-28 15:35:00,72.36,72.39,72.36,72.38,29700.0,45.8592,45.8782,45.8592,45.8719,29700.0
2010-09-28 15:40:00,72.4,72.44,72.35,72.37,26200.0,45.8846,45.9099,45.8529,45.8656,26200.0
2010-09-28 15:45:00,72.39,72.51,72.38,72.46,40800.0,45.8782,45.9543,45.8719,45.9226,40800.0
2010-09-28 15:50:00,72.45,72.6,72.45,72.56,44000.0,45.9163,46.0113,45.9163,45.986,44000.0
2010-09-28 15:55:00,72.56,72.57,72.42,72.44,58000.0,45.986,45.9923,45.8973,45.9099,58000.0
2010-09-29 09:30:00,72.16,72.4,72.01,72.12,23600.0,45.7325,45.8846,45.6374,45.7071,23600.0
2010-09-29 09:35:00,72.11,72.37,72.1,72.37,18800.0,45.7008,45.8656,45.6945,45.8656,18800.0
2010-09-29 09:40:00,72.37,72.38,72.1,72.17,35500.0,45.8656,45.8719,45.6945,45.7388,35500.0
2010-09-29 09:45:00,72.19,72.27,72.06,72.15,26600.0,45.7515,45.8022,45.6691,45.7261,26600.0
2010-09-29 09:50:00,72.13,72.13,71.91,71.96,35100.0,45.7135,45.7135,45.574,45.6057,35100.0
2010-09-29 09:55:00,71.95,71.96,71.76,71.81,20800.0,45.5994,45.6057,45.479,45.5107,20800.0
2010-09-29 10:00:00,71.81,71.91,71.77,71.8,135400.0,45.5107,45.574,45.4853,45.5043,135400.0
2010-09-29 10:05:00,71.79,71.92,71.71,71.78,145300.0,45.498,45.5804,45.4473,45.4917,145300.0
2010-09-29 10:10:00,71.79,71.81,71.71,71.71,108400.0,45.498,45.5107,45.4473,45.4473,108400.0
2010-09-29 10:15:00,71.72,71.74,71.6,71.65,110800.0,45.4536,45.4663,45.3776,45.4093,110800.0
2010-09-29 10:20:00,71.65,71.72,71.62,71.65,92400.0,45.4093,45.4536,45.3902,45.4093,92400.0
2010-09-29 10:25:00,71.65,71.69,71.62,71.69,20300.0,45.4093,45.4346,45.3902,45.4346,20300.0
2010-09-29 10:30:00,71.69,71.86,71.68,71.72,73900.0,45.4346,45.5424,45.4283,45.4536,73900.0
2010-09-29 10:35:00,71.72,71.73,71.62,71.65,21400.0,45.4536,45.46,45.3902,45.4093,21400.0
2010-09-29 10:40:00,71.66,71.68,71.5,71.5,93400.0,45.4156,45.4283,45.3142,45.3142,93400.0
2010-09-29 10:45:00,71.49,71.51,71.41,71.42,89300.0,45.3079,45.3205,45.2572,45.2635,89300.0
2010-09-29 10:50:00,71.42,71.44,71.4,71.4,21900.0,45.2635,45.2762,45.2508,45.2508,21900.0
2010-09-29 10:55:00,71.39,71.4,71.33,71.39,32000.0,45.2445,45.2508,45.2065,45.2445,32000.0
2010-09-29 11:00:00,71.39,71.39,71.33,71.38,126400.0,45.2445,45.2445,45.2065,45.2381,126400.0
2010-09-29 11:05:00,71.39,71.5,71.39,71.43,26400.0,45.2445,45.3142,45.2445,45.2698,26400.0
2010-09-29 11:10:00,71.44,71.5,71.43,71.48,13700.0,45.2762,45.3142,45.2698,45.3015,13700.0
2010-09-29 11:15:00,71.48,71.5,71.43,71.5,68900.0,45.3015,45.3142,45.2698,45.3142,68900.0
2010-09-29 11:20:00,71.49,71.5,71.46,71.47,29300.0,45.3079,45.3142,45.2888,45.2952,29300.0
2010-09-29 11:25:00,71.47,71.54,71.46,71.52,53800.0,45.2952,45.3395,45.2888,45.3269,53800.0
2010-09-29 11:30:00,71.53,71.55,71.52,71.55,18500.0,45.3332,45.3459,45.3269,45.3459,18500.0
2010-09-29 11:35:00,71.54,71.66,71.54,71.66,29500.0,45.3395,45.4156,45.3395,45.4156,29500.0
2010-09-29 11:40:00,71.68,71.75,71.68,71.71,21900.0,45.4283,45.4726,45.4283,45.4473,21900.0
2010-09-29 11:45:00,71.71,71.75,71.71,71.74,10700.0,45.4473,45.4726,45.4473,45.4663,10700.0
2010-09-29 11:50:00,71.75,71.75,71.68,71.74,25500.0,45.4726,45.4726,45.4283,45.4663,25500.0
2010-09-29 11:55:00,71.74,71.75,71.72,71.72,64700.0,45.4663,45.4726,45.4536,45.4536,64700.0
2010-09-29 12:00:00,71.73,71.8,71.72,71.79,31900.0,45.46,45.5043,45.4536,45.498,31900.0
2010-09-29 12:05:00,71.79,71.79,71.75,71.75,15500.0,45.498,45.498,45.4726,45.4726,15500.0
2010-09-29 12:10:00,71.74,71.76,71.71,71.76,14100.0,45.4663,45.479,45.4473,45.479,14100.0
2010-09-29 12:15:00,71.76,71.77,71.74,71.75,14000.0,45.479,45.4853,45.4663,45.4726,14000.0
2010-09-29 12:20:00,71.76,71.87,71.75,71.86,14500.0,45.479,45.5487,45.4726,45.5424,14500.0
2010-09-29 12:25:00,71.86,71.86,71.71,71.75,75000.0,45.5424,45.5424,45.4473,45.4726,75000.0
2010-09-29 12:30:00,71.75,71.78,71.74,71.77,31000.0,45.4726,45.4917,45.4663,45.4853,31000.0
2010-09-29 12:35:00,71.78,71.79,71.76,71.78,17300.0,45.4917,45.498,45.479,45.4917,17300.0
2010-09-29 12:40:00,71.78,71.79,71.76,71.76,14500.0,45.4917,45.498,45.479,45.479,14500.0
2010-09-29 12:45:00,71.76,71.76,71.7,71.74,20400.0,45.479,45.479,45.441,45.4663,20400.0
2010-09-29 12:50:00,71.74,71.74,71.73,71.73,12500.0,45.4663,45.4663,45.46,45.46,12500.0
2010-09-29 12:55:00,71.73,71.74,71.69,71.7,16300.0,45.46,45.4663,45.4346,45.441,16300.0
2010-09-29 13:00:00,71.7,71.7,71.64,71.67,14400.0,45.441,45.441,45.4029,45.4219,14400.0
2010-09-29 13:05:00,71.69,71.69,71.55,71.55,54100.0,45.4346,45.4346,45.3459,45.3459,54100.0
2010-09-29 13:10:00,71.55,71.59,71.55,71.59,9300.0,45.3459,45.3712,45.3459,45.3712,9300.0
2010-09-29 13:15:00,71.6,71.63,71.59,71.63,10400.0,45.3776,45.3966,45.3712,45.3966,10400.0
2010-09-29 13:20:00,71.62,71.68,71.62,71.64,11700.0,45.3902,45.4283,45.3902,45.4029,11700.0
2010-09-29 13:25:00,71.64,71.71,71.64,71.71,17600.0,45.4029,45.4473,45.4029,45.4473,17600.0
2010-09-29 13:30:00,71.71,71.75,71.71,71.75,7900.0,45.4473,45.4726,45.4473,45.4726,7900.0
2010-09-29 13:35:00,71.75,71.78,71.75,71.78,26100.0,45.4726,45.4917,45.4726,45.4917,26100.0
2010-09-29 13:40:00,71.79,71.81,71.75,71.79,34800.0,45.498,45.5107,45.4726,45.498,34800.0
2010-09-29 13:45:00,71.8,71.84,71.77,71.8,49400.0,45.5043,45.5297,45.4853,45.5043,49400.0
2010-09-29 13:50:00,71.8,71.82,71.75,71.75,25200.0,45.5043,45.517,45.4726,45.4726,25200.0
2010-09-29 13:55:00,71.75,71.81,71.75,71.77,29500.0,45.4726,45.5107,45.4726,45.4853,29500.0
2010-09-29 14:00:00,71.78,71.8,71.77,71.78,38800.0,45.4917,45.5043,45.4853,45.4917,38800.0
2010-09-29 14:05:00,71.78,71.8,71.78,71.79,13500.0,45.4917,45.5043,45.4917,45.498,13500.0
2010-09-29 14:10:00,71.79,71.87,71.79,71.86,19600.0,45.498,45.5487,45.498,45.5424,19600.0
2010-09-29 14:15:00,71.87,71.87,71.83,71.85,11300.0,45.5487,45.5487,45.5233,45.536,11300.0
2010-09-29 14:20:00,71.85,71.93,71.85,71.85,16800.0,45.536,45.5867,45.536,45.536,16800.0
2010-09-29 14:25:00,71.85,71.85,71.81,71.82,18500.0,45.536,45.536,45.5107,45.517,18500.0
2010-09-29 14:30:00,71.82,71.84,71.79,71.84,10400.0,45.517,45.5297,45.498,45.5297,10400.0
2010-09-29 14:35:00,71.83,71.84,71.8,71.8,54400.0,45.5233,45.5297,45.5043,45.5043,54400.0
2010-09-29 14:40:00,71.8,71.9,71.8,71.9,30100.0,45.5043,45.5677,45.5043,45.5677,30100.0
2010-09-29 14:45:00,71.9,71.96,71.9,71.96,15100.0,45.5677,45.6057,45.5677,45.6057,15100.0
2010-09-29 14:50:00,71.96,71.96,71.93,71.94,17400.0,45.6057,45.6057,45.5867,45.5931,17400.0
2010-09-29 14:55:00,71.94,72.03,71.94,72.03,21000.0,45.5931,45.6501,45.5931,45.6501,21000.0
2010-09-29 15:00:00,72.02,72.04,71.97,71.97,22700.0,45.6438,45.6564,45.6121,45.6121,22700.0
2010-09-29 15:05:00,71.98,71.98,71.89,71.91,29800.0,45.6184,45.6184,45.5614,45.574,29800.0
2010-09-29 15:10:00,71.91,71.93,71.88,71.89,25500.0,45.574,45.5867,45.555,45.5614,25500.0
2010-09-29 15:15:00,71.88,71.9,71.82,71.88,35200.0,45.555,45.5677,45.517,45.555,35200.0
2010-09-29 15:20:00,71.89,71.93,71.89,71.92,25300.0,45.5614,45.5867,45.5614,45.5804,25300.0
2010-09-29 15:25:00,71.93,71.94,71.88,71.9,24700.0,45.5867,45.5931,45.555,45.5677,24700.0
2010-09-29 15:30:00,71.9,71.91,71.82,71.85,42700.0,45.5677,45.574,45.517,45.536,42700.0
2010-09-29 15:35:00,71.84,71.92,71.84,71.9,33400.0,45.5297,45.5804,45.5297,45.5677,33400.0
2010-09-29 15:40:00,71.91,71.93,71.79,71.79,38600.0,45.574,45.5867,45.498,45.498,38600.0
2010-09-29 15:45:00,71.8,71.86,71.79,71.83,151700.0,45.5043,45.5424,45.498,45.5233,151700.0
2010-09-29 15:50:00,71.83,71.84,71.78,71.78,114600.0,45.5233,45.5297,45.4917,45.4917,114600.0
2010-09-29 15:55:00,71.78,71.87,71.77,71.84,171700.0,45.4917,45.5487,45.4853,45.5297,171700.0
2010-09-30 09:30:00,72.33,72.37,72.09,72.11,49600.0,45.8402,45.8656,45.6881,45.7008,49600.0
2010-09-30 09:35:00,72.18,72.18,72.0,72.04,28400.0,45.7452,45.7452,45.6311,45.6564,28400.0
2010-09-30 09:40:00,72.04,72.25,72.04,72.14,64400.0,45.6564,45.7895,45.6564,45.7198,64400.0
2010-09-30 09:45:00,72.14,72.49,72.11,72.37,72500.0,45.7198,45.9416,45.7008,45.8656,72500.0
2010-09-30 09:50:00,72.36,72.41,72.14,72.16,36500.0,45.8592,45.8909,45.7198,45.7325,36500.0
2010-09-30 09:55:00,72.16,72.3,72.16,72.3,9200.0,45.7325,45.8212,45.7325,45.8212,9200.0
2010-09-30 10:00:00,72.3,72.3,72.0,72.0,49100.0,45.8212,45.8212,45.6311,45.6311,49100.0
2010-09-30 10:05:00,72.01,72.02,71.96,72.0,48600.0,45.6374,45.6438,45.6057,45.6311,48600.0
2010-09-30 10:10:00,72.0,72.03,71.93,71.98,69800.0,45.6311,45.6501,45.5867,45.6184,69800.0
2010-09-30 10:15:00,71.98,72.04,71.95,71.96,51700.0,45.6184,45.6564,45.5994,45.6057,51700.0
2010-09-30 10:20:00,71.97,72.0,71.92,71.92,23500.0,45.6121,45.6311,45.5804,45.5804,23500.0
2010-09-30 10:25:00,71.92,72.0,71.92,71.99,38500.0,45.5804,45.6311,45.5804,45.6247,38500.0
2010-09-30 10:30:00,71.99,72.03,71.98,72.0,37700.0,45.6247,45.6501,45.6184,45.6311,37700.0
2010-09-30 10:35:00,72.02,72.02,71.96,71.99,18500.0,45.6438,45.6438,45.6057,45.6247,18500.0
2010-09-30 10:40:00,71.97,72.01,71.97,72.0,13500.0,45.6121,45.6374,45.6121,45.6311,13500.0
2010-09-30 10:45:00,72.0,72.0,71.88,71.92,29100.0,45.6311,45.6311,45.555,45.5804,29100.0
2010-09-30 10:50:00,71.89,71.9,71.81,71.86,40600.0,45.5614,45.5677,45.5107,45.5424,40600.0
2010-09-30 10:55:00,71.86,71.87,71.82,71.86,26200.0,45.5424,45.5487,45.517,45.5424,26200.0
2010-09-30 11:00:00,71.85,71.96,71.81,71.94,49400.0,45.536,45.6057,45.5107,45.5931,49400.0
2010-09-30 11:05:00,71.94,71.96,71.79,71.81,45800.0,45.5931,45.6057,45.498,45.5107,45800.0
2010-09-30 11:10:00,71.8,71.84,71.76,71.77,36300.0,45.5043,45.5297,45.479,45.4853,36300.0
2010-09-30 11:15:00,71.77,71.79,71.62,71.71,20800.0,45.4853,45.498,45.3902,45.4473,20800.0
2010-09-30 11:20:00,71.72,71.74,71.56,71.58,22600.0,45.4536,45.4663,45.3522,45.3649,22600.0
2010-09-30 11:25:00,71.57,71.57,71.47,71.48,28400.0,45.3586,45.3586,45.2952,45.3015,28400.0
2010-09-30 11:30:00,71.47,71.47,71.3,71.31,33500.0,45.2952,45.2952,45.1874,45.1938,33500.0
2010-09-30 11:35:00,71.3,71.31,71.15,71.18,64000.0,45.1874,45.1938,45.0924,45.1114,64000.0
2010-09-30 11:40:00,71.18,71.2,71.13,71.14,53100.0,45.1114,45.1241,45.0797,45.086,53100.0
2010-09-30 11:45:00,71.14,71.37,71.1,71.37,57800.0,45.086,45.2318,45.0607,45.2318,57800.0
2010-09-30 11:50:00,71.37,71.43,71.37,71.42,12700.0,45.2318,45.2698,45.2318,45.2635,12700.0
2010-09-30 11:55:00,71.42,71.49,71.38,71.4,72200.0,45.2635,45.3079,45.2381,45.2508,72200.0
2010-09-30 12:00:00,71.4,71.43,71.24,71.25,38800.0,45.2508,45.2698,45.1494,45.1558,38800.0
2010-09-30 12:05:00,71.26,71.29,71.2,71.26,20700.0,45.1621,45.1811,45.1241,45.1621,20700.0
2010-09-30 12:10:00,71.23,71.31,71.22,71.28,13400.0,45.1431,45.1938,45.1367,45.1748,13400.0
2010-09-30 12:15:00,71.29,71.31,71.26,71.26,21500.0,45.1811,45.1938,45.1621,45.1621,21500.0
2010-09-30 12:20:00,71.26,71.33,71.25,71.31,28900.0,45.1621,45.2065,45.1558,45.1938,28900.0
2010-09-30 12:25:00,71.31,71.34,71.29,71.29,8500.0,45.1938,45.2128,45.1811,45.1811,8500.0
2010-09-30 12:30:00,71.3,71.34,71.27,71.33,13300.0,45.1874,45.2128,45.1684,45.2065,13300.0
2010-09-30 12:35:00,71.33,71.35,71.27,71.3,26100.0,45.2065,45.2191,45.1684,45.1874,26100.0
2010-09-30 12:40:00,71.29,71.35,71.29,71.32,20000.0,45.1811,45.2191,45.1811,45.2001,20000.0
2010-09-30 12:45:00,71.33,71.46,71.33,71.38,15600.0,45.2065,45.2888,45.2065,45.2381,15600.0
2010-09-30 12:50:00,71.38,71.46,71.38,71.45,31200.0,45.2381,45.2888,45.2381,45.2825,31200.0
2010-09-30 12:55:00,71.46,71.55,71.45,71.51,17800.0,45.2888,45.3459,45.2825,45.3205,17800.0
2010-09-30 13:00:00,71.51,71.54,71.5,71.52,12400.0,45.3205,45.3395,45.3142,45.3269,12400.0
2010-09-30 13:05:00,71.51,71.62,71.51,71.6,25500.0,45.3205,45.3902,45.3205,45.3776,25500.0
2010-09-30 13:10:00,71.6,71.6,71.38,71.46,61700.0,45.3776,45.3776,45.2381,45.2888,61700.0
2010-09-30 13:15:00,71.46,71.55,71.45,71.49,21600.0,45.2888,45.3459,45.2825,45.3079,21600.0
2010-09-30 13:20:00,71.49,71.52,71.44,71.5,20000.0,45.3079,45.3269,45.2762,45.3142,20000.0
2010-09-30 13:25:00,71.5,71.51,71.42,71.44,59800.0,45.3142,45.3205,45.2635,45.2762,59800.0
2010-09-30 13:30:00,71.44,71.46,71.44,71.46,30800.0,45.2762,45.2888,45.2762,45.2888,30800.0
2010-09-30 13:35:00,71.45,71.46,71.4,71.43,42700.0,45.2825,45.2888,45.2508,45.2698,42700.0
2010-09-30 13:40:00,71.43,71.56,71.43,71.56,32000.0,45.2698,45.3522,45.2698,45.3522,32000.0
2010-09-30 13:45:00,71.55,71.64,71.55,71.61,11100.0,45.3459,45.4029,45.3459,45.3839,11100.0
2010-09-30 13:50:00,71.62,71.64,71.59,71.6,16700.0,45.3902,45.4029,45.3712,45.3776,16700.0
2010-09-30 13:55:00,71.6,71.67,71.59,71.67,11700.0,45.3776,45.4219,45.3712,45.4219,11700.0
2010-09-30 14:00:00,71.66,71.71,71.66,71.68,17400.0,45.4156,45.4473,45.4156,45.4283,17400.0
2010-09-30 14:05:00,71.68,71.71,71.68,71.71,14400.0,45.4283,45.4473,45.4283,45.4473,14400.0
2010-09-30 14:10:00,71.71,71.72,71.51,71.52,60100.0,45.4473,45.4536,45.3205,45.3269,60100.0
2010-09-30 14:15:00,71.52,71.52,71.47,71.52,22900.0,45.3269,45.3269,45.2952,45.3269,22900.0
2010-09-30 14:20:00,71.53,71.62,71.53,71.57,24600.0,45.3332,45.3902,45.3332,45.3586,24600.0
2010-09-30 14:25:00,71.57,71.66,71.57,71.65,34600.0,45.3586,45.4156,45.3586,45.4093,34600.0
2010-09-30 14:30:00,71.65,71.69,71.64,71.69,16800.0,45.4093,45.4346,45.4029,45.4346,16800.0
2010-09-30 14:35:00,71.7,71.76,71.64,71.65,40800.0,45.441,45.479,45.4029,45.4093,40800.0
2010-09-30 14:40:00,71.65,71.68,71.6,71.67,35400.0,45.4093,45.4283,45.3776,45.4219,35400.0
2010-09-30 14:45:00,71.68,71.79,71.68,71.71,22500.0,45.4283,45.498,45.4283,45.4473,22500.0
2010-09-30 14:50:00,71.71,71.76,71.71,71.76,18500.0,45.4473,45.479,45.4473,45.479,18500.0
2010-09-30 14:55:00,71.76,71.84,71.67,71.68,76300.0,45.479,45.5297,45.4219,45.4283,76300.0
2010-09-30 15:00:00,71.68,71.72,71.66,71.71,25800.0,45.4283,45.4536,45.4156,45.4473,25800.0
2010-09-30 15:05:00,71.7,71.73,71.69,71.7,21700.0,45.441,45.46,45.4346,45.441,21700.0
2010-09-30 15:10:00,71.69,71.7,71.57,71.58,41800.0,45.4346,45.441,45.3586,45.3649,41800.0
2010-09-30 15:15:00,71.57,71.61,71.54,71.6,33000.0,45.3586,45.3839,45.3395,45.3776,33000.0
2010-09-30 15:20:00,71.6,71.62,71.59,71.61,45900.0,45.3776,45.3902,45.3712,45.3839,45900.0
2010-09-30 15:25:00,71.62,71.72,71.6,71.7,36700.0,45.3902,45.4536,45.3776,45.441,36700.0
2010-09-30 15:30:00,71.7,71.73,71.58,71.58,167800.0,45.441,45.46,45.3649,45.3649,167800.0
2010-09-30 15:35:00,71.58,71.6,71.46,71.49,49400.0,45.3649,45.3776,45.2888,45.3079,49400.0
2010-09-30 15:40:00,71.48,71.51,71.44,71.48,48700.0,45.3015,45.3205,45.2762,45.3015,48700.0
2010-09-30 15:45:00,71.48,71.48,71.26,71.28,117900.0,45.3015,45.3015,45.1621,45.1748,117900.0
2010-09-30 15:50:00,71.27,71.3,71.2,71.2,151400.0,45.1684,45.1874,45.1241,45.1241,151400.0
2010-09-30 15:55:00,71.21,71.29,71.18,71.19,181300.0,45.1304,45.1811,45.1114,45.1177,181300.0
2010-10-01 09:30:00,71.53,71.55,71.15,71.19,93600.0,45.3332,45.3459,45.0924,45.1177,93600.0
2010-10-01 09:35:00,71.17,71.4,71.16,71.21,58700.0,45.1051,45.2508,45.0987,45.1304,58700.0
2010-10-01 09:40:00,71.22,71.3,71.13,71.13,52100.0,45.1367,45.1874,45.0797,45.0797,52100.0
2010-10-01 09:45:00,71.14,71.18,71.1,71.11,46900.0,45.086,45.1114,45.0607,45.067,46900.0
2010-10-01 09:50:00,71.12,71.16,70.95,70.97,99000.0,45.0734,45.0987,44.9656,44.9783,99000.0
2010-10-01 09:55:00,71.0,71.11,70.91,70.95,132600.0,44.9973,45.067,44.9403,44.9656,132600.0
2010-10-01 10:00:00,70.95,71.11,70.9,70.9,109500.0,44.9656,45.067,44.9339,44.9339,109500.0
2010-10-01 10:05:00,70.93,70.93,70.76,70.77,159400.0,44.953,44.953,44.8452,44.8515,159400.0
2010-10-01 10:10:00,70.76,70.76,70.68,70.68,106800.0,44.8452,44.8452,44.7945,44.7945,106800.0
2010-10-01 10:15:00,70.69,70.78,70.68,70.76,75900.0,44.8008,44.8579,44.7945,44.8452,75900.0
2010-10-01 10:20:00,70.76,70.86,70.74,70.79,128700.0,44.8452,44.9086,44.8325,44.8642,128700.0
2010-10-01 10:25:00,70.79,70.79,70.47,70.64,215200.0,44.8642,44.8642,44.6614,44.7692,215200.0
2010-10-01 10:30:00,70.64,70.64,70.27,70.28,234300.0,44.7692,44.7692,44.5347,44.541,234300.0
2010-10-01 10:35:00,70.28,70.33,70.16,70.32,93200.0,44.541,44.5727,44.465,44.5664,93200.0
2010-10-01 10:40:00,70.32,70.42,70.23,70.39,51400.0,44.5664,44.6297,44.5093,44.6107,51400.0
2010-10-01 10:45:00,70.4,70.6,70.39,70.55,45100.0,44.6171,44.7438,44.6107,44.7121,45100.0
2010-10-01 10:50:00,70.54,70.57,70.48,70.51,29500.0,44.7058,44.7248,44.6678,44.6868,29500.0
2010-10-01 10:55:00,70.52,70.55,70.43,70.55,83200.0,44.6931,44.7121,44.6361,44.7121,83200.0
2010-10-01 11:00:00,70.55,70.57,70.47,70.5,70500.0,44.7121,44.7248,44.6614,44.6804,70500.0
2010-10-01 11:05:00,70.5,70.61,70.47,70.51,93500.0,44.6804,44.7501,44.6614,44.6868,93500.0
2010-10-01 11:10:00,70.51,70.6,70.5,70.55,88300.0,44.6868,44.7438,44.6804,44.7121,88300.0
2010-10-01 11:15:00,70.55,70.63,70.52,70.54,268800.0,44.7121,44.7628,44.6931,44.7058,268800.0
2010-10-01 11:20:00,70.54,70.67,70.52,70.53,73400.0,44.7058,44.7882,44.6931,44.6994,73400.0
2010-10-01 11:25:00,70.54,70.55,70.47,70.5,36800.0,44.7058,44.7121,44.6614,44.6804,36800.0
2010-10-01 11:30:00,70.49,70.53,70.48,70.52,27700.0,44.6741,44.6994,44.6678,44.6931,27700.0
2010-10-01 11:35:00,70.53,70.61,70.48,70.5,64700.0,44.6994,44.7501,44.6678,44.6804,64700.0
2010-10-01 11:40:00,70.49,70.58,70.45,70.55,34700.0,44.6741,44.7311,44.6487,44.7121,34700.0
2010-10-01 11:45:00,70.55,70.56,70.53,70.53,25000.0,44.7121,44.7185,44.6994,44.6994,25000.0
2010-10-01 11:50:00,70.54,70.55,70.47,70.47,24700.0,44.7058,44.7121,44.6614,44.6614,24700.0
2010-10-01 11:55:00,70.46,70.49,70.42,70.45,28300.0,44.6551,44.6741,44.6297,44.6487,28300.0
2010-10-01 12:00:00,70.46,70.48,70.38,70.39,29000.0,44.6551,44.6678,44.6044,44.6107,29000.0
2010-10-01 12:05:00,70.39,70.42,70.38,70.42,19300.0,44.6107,44.6297,44.6044,44.6297,19300.0
2010-10-01 12:10:00,70.42,70.44,70.41,70.44,13300.0,44.6297,44.6424,44.6234,44.6424,13300.0
2010-10-01 12:15:00,70.44,70.46,70.33,70.33,28200.0,44.6424,44.6551,44.5727,44.5727,28200.0
2010-10-01 12:20:00,70.34,70.34,70.27,70.29,32300.0,44.579,44.579,44.5347,44.5473,32300.0
2010-10-01 12:25:00,70.29,70.3,70.28,70.29,24700.0,44.5473,44.5537,44.541,44.5473,24700.0
2010-10-01 12:30:00,70.29,70.29,70.17,70.19,75200.0,44.5473,44.5473,44.4713,44.484,75200.0
2010-10-01 12:35:00,70.18,70.18,70.08,70.08,38000.0,44.4776,44.4776,44.4143,44.4143,38000.0
2010-10-01 12:40:00,70.09,70.11,70.07,70.07,27600.0,44.4206,44.4333,44.4079,44.4079,27600.0
2010-10-01 12:45:00,70.08,70.09,70.05,70.06,21900.0,44.4143,44.4206,44.3952,44.4016,21900.0
2010-10-01 12:50:00,70.06,70.1,70.05,70.1,19000.0,44.4016,44.4269,44.3952,44.4269,19000.0
2010-10-01 12:55:00,70.11,70.11,70.05,70.08,30200.0,44.4333,44.4333,44.3952,44.4143,30200.0
2010-10-01 13:00:00,70.09,70.1,70.02,70.03,103000.0,44.4206,44.4269,44.3762,44.3826,103000.0
2010-10-01 13:05:00,70.03,70.08,70.02,70.05,32000.0,44.3826,44.4143,44.3762,44.3952,32000.0
2010-10-01 13:10:00,70.04,70.14,70.03,70.07,31100.0,44.3889,44.4523,44.3826,44.4079,31100.0
2010-10-01 13:15:00,70.07,70.1,70.03,70.05,60500.0,44.4079,44.4269,44.3826,44.3952,60500.0
2010-10-01 13:20:00,70.05,70.07,70.02,70.02,42400.0,44.3952,44.4079,44.3762,44.3762,42400.0
2010-10-01 13:25:00,70.02,70.03,70.0,70.0,53800.0,44.3762,44.3826,44.3636,44.3636,53800.0
2010-10-01 13:30:00,70.01,70.02,69.92,69.92,128600.0,44.3699,44.3762,44.3128,44.3128,128600.0
2010-10-01 13:35:00,69.93,69.93,69.75,69.75,56200.0,44.3192,44.3192,44.2051,44.2051,56200.0
2010-10-01 13:40:00,69.76,69.76,69.64,69.65,138500.0,44.2114,44.2114,44.1354,44.1417,138500.0
2010-10-01 13:45:00,69.65,69.71,69.57,69.63,161800.0,44.1417,44.1798,44.091,44.1291,161800.0
2010-10-01 13:50:00,69.63,69.66,69.52,69.56,107300.0,44.1291,44.1481,44.0593,44.0847,107300.0
2010-10-01 13:55:00,69.55,69.57,69.4,69.49,130000.0,44.0784,44.091,43.9833,44.0403,130000.0
2010-10-01 14:00:00,69.51,69.59,69.45,69.54,230400.0,44.053,44.1037,44.015,44.072,230400.0
2010-10-01 14:05:00,69.54,69.59,69.42,69.43,107900.0,44.072,44.1037,43.996,44.0023,107900.0
2010-10-01 14:10:00,69.43,69.55,69.42,69.54,41300.0,44.0023,44.0784,43.996,44.072,41300.0
2010-10-01 14:15:00,69.54,69.58,69.42,69.42,99900.0,44.072,44.0974,43.996,43.996,99900.0
2010-10-01 14:20:00,69.42,69.59,69.42,69.56,58000.0,43.996,44.1037,43.996,44.0847,58000.0
2010-10-01 14:25:00,69.55,69.55,69.4,69.4,160500.0,44.0784,44.0784,43.9833,43.9833,160500.0
2010-10-01 14:30:00,69.41,69.52,69.4,69.47,112600.0,43.9896,44.0593,43.9833,44.0277,112600.0
2010-10-01 14:35:00,69.49,69.57,69.41,69.43,122800.0,44.0403,44.091,43.9896,44.0023,122800.0
2010-10-01 14:40:00,69.43,69.51,69.41,69.43,101500.0,44.0023,44.053,43.9896,44.0023,101500.0
2010-10-01 14:45:00,69.43,69.5,69.4,69.44,180900.0,44.0023,44.0467,43.9833,44.0086,180900.0
2010-10-01 14:50:00,69.43,69.47,69.27,69.29,114000.0,44.0023,44.0277,43.9009,43.9136,114000.0
2010-10-01 14:55:00,69.3,69.36,69.2,69.35,148800.0,43.9199,43.9579,43.8565,43.9516,148800.0
2010-10-01 15:00:00,69.35,69.46,69.21,69.23,226900.0,43.9516,44.0213,43.8629,43.8756,226900.0
2010-10-01 15:05:00,69.24,69.37,69.06,69.07,218800.0,43.8819,43.9643,43.7678,43.7741,218800.0
2010-10-01 15:10:00,69.07,69.19,69.0,69.01,133900.0,43.7741,43.8502,43.7298,43.7361,133900.0
2010-10-01 15:15:00,69.01,69.19,69.0,69.14,132100.0,43.7361,43.8502,43.7298,43.8185,132100.0
2010-10-01 15:20:00,69.13,69.36,69.13,69.36,68100.0,43.8122,43.9579,43.8122,43.9579,68100.0
2010-10-01 15:25:00,69.36,69.51,69.32,69.38,155000.0,43.9579,44.053,43.9326,43.9706,155000.0
2010-10-01 15:30:00,69.38,69.49,69.32,69.49,63000.0,43.9706,44.0403,43.9326,44.0403,63000.0
2010-10-01 15:35:00,69.48,69.55,69.4,69.52,76400.0,44.034,44.0784,43.9833,44.0593,76400.0
2010-10-01 15:40:00,69.53,69.53,69.46,69.48,52600.0,44.0657,44.0657,44.0213,44.034,52600.0
2010-10-01 15:45:00,69.48,69.57,69.47,69.52,93300.0,44.034,44.091,44.0277,44.0593,93300.0
2010-10-01 15:50:00,69.52,69.54,69.44,69.44,132300.0,44.0593,44.072,44.0086,44.0086,132300.0
2010-10-01 15:55:00,69.43,69.6,69.41,69.54,374000.0,44.0023,44.11,43.9896,44.072,374000.0
2010-10-04 09:30:00,69.63,69.92,69.6,69.71,50500.0,44.1291,44.3128,44.11,44.1798,50500.0
2010-10-04 09:35:00,69.75,70.03,69.68,69.98,23000.0,44.2051,44.3826,44.1607,44.3509,23000.0
2010-10-04 09:40:00,70.02,70.19,69.7,70.08,53200.0,44.3762,44.484,44.1734,44.4143,53200.0
2010-10-04 09:45:00,70.1,70.11,69.71,69.96,23800.0,44.4269,44.4333,44.1798,44.3382,23800.0
2010-10-04 09:50:00,69.97,70.36,69.97,70.36,69000.0,44.3445,44.5917,44.3445,44.5917,69000.0
2010-10-04 09:55:00,70.35,70.54,70.34,70.35,69100.0,44.5854,44.7058,44.579,44.5854,69100.0
2010-10-04 10:00:00,70.33,70.39,70.06,70.18,47400.0,44.5727,44.6107,44.4016,44.4776,47400.0
2010-10-04 10:05:00,70.18,70.39,70.18,70.37,18500.0,44.4776,44.6107,44.4776,44.598,18500.0
2010-10-04 10:10:00,70.35,70.4,70.27,70.4,26600.0,44.5854,44.6171,44.5347,44.6171,26600.0
2010-10-04 10:15:00,70.4,70.46,70.37,70.42,20800.0,44.6171,44.6551,44.598,44.6297,20800.0
2010-10-04 10:20:00,70.42,70.42,70.23,70.28,28400.0,44.6297,44.6297,44.5093,44.541,28400.0
2010-10-04 10:25:00,70.28,70.31,70.18,70.18,11200.0,44.541,44.56,44.4776,44.4776,11200.0
2010-10-04 10:30:00,70.18,70.18,70.08,70.09,13100.0,44.4776,44.4776,44.4143,44.4206,13100.0
2010-10-04 10:35:00,70.08,70.1,69.99,70.08,28300.0,44.4143,44.4269,44.3572,44.4143,28300.0
2010-10-04 10:40:00,70.07,70.13,69.99,70.01,35500.0,44.4079,44.4459,44.3572,44.3699,35500.0
2010-10-04 10:45:00,70.02,70.14,69.99,70.13,44700.0,44.3762,44.4523,44.3572,44.4459,44700.0
2010-10-04 10:50:00,70.15,70.24,70.08,70.12,61400.0,44.4586,44.5157,44.4143,44.4396,61400.0
2010-10-04 10:55:00,70.12,70.15,70.08,70.12,24200.0,44.4396,44.4586,44.4143,44.4396,24200.0
2010-10-04 11:00:00,70.12,70.13,70.03,70.03,34600.0,44.4396,44.4459,44.3826,44.3826,34600.0
2010-10-04 11:05:00,70.03,70.09,70.02,70.09,38800.0,44.3826,44.4206,44.3762,44.4206,38800.0
2010-10-04 11:10:00,70.09,70.11,70.05,70.07,27900.0,44.4206,44.4333,44.3952,44.4079,27900.0
2010-10-04 11:15:00,70.07,70.07,69.98,70.0,36600.0,44.4079,44.4079,44.3509,44.3636,36600.0
2010-10-04 11:20:00,70.0,70.02,69.96,69.98,66000.0,44.3636,44.3762,44.3382,44.3509,66000.0
2010-10-04 11:25:00,69.98,70.11,69.95,70.11,37600.0,44.3509,44.4333,44.3319,44.4333,37600.0
2010-10-04 11:30:00,70.1,70.1,69.96,69.99,26800.0,44.4269,44.4269,44.3382,44.3572,26800.0
2010-10-04 11:35:00,70.0,70.08,69.99,70.02,13300.0,44.3636,44.4143,44.3572,44.3762,13300.0
2010-10-04 11:40:00,70.02,70.03,69.99,70.0,21800.0,44.3762,44.3826,44.3572,44.3636,21800.0
2010-10-04 11:45:00,70.0,70.04,69.98,70.01,26200.0,44.3636,44.3889,44.3509,44.3699,26200.0
2010-10-04 11:50:00,70.02,70.05,69.97,69.98,29900.0,44.3762,44.3952,44.3445,44.3509,29900.0
2010-10-04 11:55:00,69.99,70.0,69.75,69.75,34300.0,44.3572,44.3636,44.2051,44.2051,34300.0
2010-10-04 12:00:00,69.74,69.74,69.64,69.73,31700.0,44.1988,44.1988,44.1354,44.1924,31700.0
2010-10-04 12:05:00,69.73,69.75,69.71,69.73,30700.0,44.1924,44.2051,44.1798,44.1924,30700.0
2010-10-04 12:10:00,69.74,69.75,69.7,69.73,18200.0,44.1988,44.2051,44.1734,44.1924,18200.0
2010-10-04 12:15:00,69.73,69.78,69.7,69.77,16200.0,44.1924,44.2241,44.1734,44.2178,16200.0
2010-10-04 12:20:00,69.77,69.83,69.76,69.76,17200.0,44.2178,44.2558,44.2114,44.2114,17200.0
2010-10-04 12:25:00,69.76,69.78,69.73,69.74,113800.0,44.2114,44.2241,44.1924,44.1988,113800.0
2010-10-04 12:30:00,69.75,69.78,69.71,69.77,55500.0,44.2051,44.2241,44.1798,44.2178,55500.0
2010-10-04 12:35:00,69.77,69.77,69.65,69.68,17700.0,44.2178,44.2178,44.1417,44.1607,17700.0
2010-10-04 12:40:00,69.69,69.7,69.5,69.57,77600.0,44.1671,44.1734,44.0467,44.091,77600.0
2010-10-04 12:45:00,69.57,69.57,69.39,69.49,71300.0,44.091,44.091,43.977,44.0403,71300.0
2010-10-04 12:50:00,69.49,69.64,69.49,69.5,29500.0,44.0403,44.1354,44.0403,44.0467,29500.0
2010-10-04 12:55:00,69.51,69.59,69.48,69.56,29400.0,44.053,44.1037,44.034,44.0847,29400.0
2010-10-04 13:00:00,69.55,69.64,69.55,69.61,126300.0,44.0784,44.1354,44.0784,44.1164,126300.0
2010-10-04 13:05:00,69.61,69.72,69.55,69.66,28000.0,44.1164,44.1861,44.0784,44.1481,28000.0
2010-10-04 13:10:00,69.66,69.69,69.64,69.65,122500.0,44.1481,44.1671,44.1354,44.1417,122500.0
2010-10-04 13:15:00,69.65,69.67,69.58,69.6,29900.0,44.1417,44.1544,44.0974,44.11,29900.0
2010-10-04 13:20:00,69.59,69.67,69.58,69.62,17100.0,44.1037,44.1544,44.0974,44.1227,17100.0
2010-10-04 13:25:00,69.62,69.63,69.53,69.56,32700.0,44.1227,44.1291,44.0657,44.0847,32700.0
2010-10-04 13:30:00,69.58,69.6,69.49,69.52,24800.0,44.0974,44.11,44.0403,44.0593,24800.0
2010-10-04 13:35:00,69.52,69.59,69.5,69.53,12300.0,44.0593,44.1037,44.0467,44.0657,12300.0
2010-10-04 13:40:00,69.52,69.58,69.52,69.54,13100.0,44.0593,44.0974,44.0593,44.072,13100.0
2010-10-04 13:45:00,69.54,69.54,69.48,69.5,121900.0,44.072,44.072,44.034,44.0467,121900.0
2010-10-04 13:50:00,69.5,69.52,69.48,69.49,15100.0,44.0467,44.0593,44.034,44.0403,15100.0
2010-10-04 13:55:00,69.5,69.53,69.47,69.53,14300.0,44.0467,44.0657,44.0277,44.0657,14300.0
2010-10-04 14:00:00,69.52,69.57,69.49,69.49,23100.0,44.0593,44.091,44.0403,44.0403,23100.0
2010-10-04 14:05:00,69.5,69.51,69.46,69.46,15400.0,44.0467,44.053,44.0213,44.0213,15400.0
2010-10-04 14:10:00,69.45,69.49,69.41,69.42,24500.0,44.015,44.0403,43.9896,43.996,24500.0
2010-10-04 14:15:00,69.43,69.43,69.36,69.39,21800.0,44.0023,44.0023,43.9579,43.977,21800.0
2010-10-04 14:20:00,69.4,69.46,69.36,69.43,34800.0,43.9833,44.0213,43.9579,44.0023,34800.0
2010-10-04 14:25:00,69.43,69.43,69.3,69.35,23900.0,44.0023,44.0023,43.9199,43.9516,23900.0
2010-10-04 14:30:00,69.34,69.49,69.33,69.47,42500.0,43.9453,44.0403,43.9389,44.0277,42500.0
2010-10-04 14:35:00,69.46,69.53,69.44,69.47,68700.0,44.0213,44.0657,44.0086,44.0277,68700.0
2010-10-04 14:40:00,69.48,69.51,69.45,69.46,21000.0,44.034,44.053,44.015,44.0213,21000.0
2010-10-04 14:45:00,69.45,69.52,69.45,69.47,23700.0,44.015,44.0593,44.015,44.0277,23700.0
2010-10-04 14:50:00,69.48,69.55,69.47,69.55,144300.0,44.034,44.0784,44.0277,44.0784,144300.0
2010-10-04 14:55:00,69.55,69.55,69.41,69.42,100600.0,44.0784,44.0784,43.9896,43.996,100600.0
2010-10-04 15:00:00,69.42,69.56,69.38,69.53,40400.0,43.996,44.0847,43.9706,44.0657,40400.0
2010-10-04 15:05:00,69.54,69.56,69.49,69.49,20100.0,44.072,44.0847,44.0403,44.0403,20100.0
2010-10-04 15:10:00,69.49,69.52,69.44,69.45,36000.0,44.0403,44.0593,44.0086,44.015,36000.0
2010-10-04 15:15:00,69.45,69.46,69.41,69.44,30700.0,44.015,44.0213,43.9896,44.0086,30700.0
2010-10-04 15:20:00,69.43,69.51,69.4,69.51,44400.0,44.0023,44.053,43.9833,44.053,44400.0
2010-10-04 15:25:00,69.51,69.53,69.39,69.41,50000.0,44.053,44.0657,43.977,43.9896,50000.0
2010-10-04 15:30:00,69.41,69.46,69.34,69.37,42500.0,43.9896,44.0213,43.9453,43.9643,42500.0
2010-10-04 15:35:00,69.37,69.38,69.28,69.3,33400.0,43.9643,43.9706,43.9072,43.9199,33400.0
2010-10-04 15:40:00,69.29,69.33,69.29,69.29,38700.0,43.9136,43.9389,43.9136,43.9136,38700.0
2010-10-04 15:45:00,69.28,69.34,69.25,69.27,46000.0,43.9072,43.9453,43.8882,43.9009,46000.0
2010-10-04 15:50:00,69.26,69.31,69.25,69.25,47400.0,43.8946,43.9263,43.8882,43.8882,47400.0
2010-10-04 15:55:00,69.26,69.4,69.25,69.4,113300.0,43.8946,43.9833,43.8882,43.9833,113300.0
2010-10-05 09:30:00,69.96,70.09,69.8,69.83,52800.0,44.3382,44.4206,44.2368,44.2558,52800.0
2010-10-05 09:35:00,69.81,69.88,69.6,69.63,36800.0,44.2431,44.2875,44.11,44.1291,36800.0
2010-10-05 09:40:00,69.62,69.68,69.51,69.53,41000.0,44.1227,44.1607,44.053,44.0657,41000.0
2010-10-05 09:45:00,69.54,69.57,69.4,69.45,60600.0,44.072,44.091,43.9833,44.015,60600.0
2010-10-05 09:50:00,69.46,69.63,69.35,69.6,55900.0,44.0213,44.1291,43.9516,44.11,55900.0
2010-10-05 09:55:00,69.63,69.83,69.5,69.81,160800.0,44.1291,44.2558,44.0467,44.2431,160800.0
2010-10-05 10:00:00,69.8,69.8,69.54,69.56,129100.0,44.2368,44.2368,44.072,44.0847,129100.0
2010-10-05 10:05:00,69.56,69.58,69.46,69.54,86100.0,44.0847,44.0974,44.0213,44.072,86100.0
2010-10-05 10:10:00,69.56,69.62,69.49,69.5,108800.0,44.0847,44.1227,44.0403,44.0467,108800.0
2010-10-05 10:15:00,69.49,69.57,69.45,69.51,71900.0,44.0403,44.091,44.015,44.053,71900.0
2010-10-05 10:20:00,69.5,69.67,69.46,69.63,44000.0,44.0467,44.1544,44.0213,44.1291,44000.0
2010-10-05 10:25:00,69.63,69.75,69.61,69.73,34100.0,44.1291,44.2051,44.1164,44.1924,34100.0
2010-10-05 10:30:00,69.74,69.86,69.73,69.78,47400.0,44.1988,44.2748,44.1924,44.2241,47400.0
2010-10-05 10:35:00,69.79,69.87,69.71,69.84,68900.0,44.2305,44.2812,44.1798,44.2621,68900.0
2010-10-05 10:40:00,69.84,69.97,69.84,69.96,28100.0,44.2621,44.3445,44.2621,44.3382,28100.0
2010-10-05 10:45:00,69.96,70.07,69.95,70.02,25200.0,44.3382,44.4079,44.3319,44.3762,25200.0
2010-10-05 10:50:00,70.01,70.15,69.98,70.15,20800.0,44.3699,44.4586,44.3509,44.4586,20800.0
2010-10-05 10:55:00,70.13,70.15,70.0,70.02,22200.0,44.4459,44.4586,44.3636,44.3762,22200.0
2010-10-05 11:00:00,70.01,70.11,70.0,70.09,40100.0,44.3699,44.4333,44.3636,44.4206,40100.0
2010-10-05 11:05:00,70.08,70.17,70.05,70.12,25900.0,44.4143,44.4713,44.3952,44.4396,25900.0
2010-10-05 11:10:00,70.11,70.19,70.07,70.19,41400.0,44.4333,44.484,44.4079,44.484,41400.0
2010-10-05 11:15:00,70.19,70.23,70.15,70.2,27600.0,44.484,44.5093,44.4586,44.4903,27600.0
2010-10-05 11:20:00,70.2,70.23,70.19,70.23,37400.0,44.4903,44.5093,44.484,44.5093,37400.0
2010-10-05 11:25:00,70.23,70.25,70.15,70.2,19400.0,44.5093,44.522,44.4586,44.4903,19400.0
2010-10-05 11:30:00,70.18,70.31,70.18,70.3,27600.0,44.4776,44.56,44.4776,44.5537,27600.0
2010-10-05 11:35:00,70.29,70.47,70.28,70.47,30600.0,44.5473,44.6614,44.541,44.6614,30600.0
2010-10-05 11:40:00,70.49,70.57,70.46,70.55,20300.0,44.6741,44.7248,44.6551,44.7121,20300.0
2010-10-05 11:45:00,70.55,70.55,70.3,70.3,40000.0,44.7121,44.7121,44.5537,44.5537,40000.0
2010-10-05 11:50:00,70.32,70.38,70.3,70.35,78200.0,44.5664,44.6044,44.5537,44.5854,78200.0
2010-10-05 11:55:00,70.33,70.38,70.31,70.35,18100.0,44.5727,44.6044,44.56,44.5854,18100.0
2010-10-05 12:00:00,70.35,70.4,70.35,70.4,14400.0,44.5854,44.6171,44.5854,44.6171,14400.0
2010-10-05 12:05:00,70.4,70.46,70.39,70.44,19500.0,44.6171,44.6551,44.6107,44.6424,19500.0
2010-10-05 12:10:00,70.44,70.51,70.44,70.51,14400.0,44.6424,44.6868,44.6424,44.6868,14400.0
2010-10-05 12:15:00,70.52,70.62,70.51,70.61,21600.0,44.6931,44.7565,44.6868,44.7501,21600.0
2010-10-05 12:20:00,70.61,70.61,70.49,70.5,12500.0,44.7501,44.7501,44.6741,44.6804,12500.0
2010-10-05 12:25:00,70.5,70.53,70.44,70.44,18100.0,44.6804,44.6994,44.6424,44.6424,18100.0
2010-10-05 12:30:00,70.45,70.46,70.38,70.38,16300.0,44.6487,44.6551,44.6044,44.6044,16300.0
2010-10-05 12:35:00,70.4,70.45,70.39,70.45,27100.0,44.6171,44.6487,44.6107,44.6487,27100.0
2010-10-05 12:40:00,70.45,70.46,70.41,70.41,6900.0,44.6487,44.6551,44.6234,44.6234,6900.0
2010-10-05 12:45:00,70.41,70.44,70.37,70.42,30200.0,44.6234,44.6424,44.598,44.6297,30200.0
2010-10-05 12:50:00,70.42,70.45,70.37,70.38,11300.0,44.6297,44.6487,44.598,44.6044,11300.0
2010-10-05 12:55:00,70.39,70.41,70.36,70.38,19200.0,44.6107,44.6234,44.5917,44.6044,19200.0
2010-10-05 13:00:00,70.38,70.4,70.37,70.4,16800.0,44.6044,44.6171,44.598,44.6171,16800.0
2010-10-05 13:05:00,70.4,70.47,70.39,70.46,25000.0,44.6171,44.6614,44.6107,44.6551,25000.0
2010-10-05 13:10:00,70.47,70.62,70.46,70.61,16500.0,44.6614,44.7565,44.6551,44.7501,16500.0
2010-10-05 13:15:00,70.6,70.64,70.58,70.6,9600.0,44.7438,44.7692,44.7311,44.7438,9600.0
2010-10-05 13:20:00,70.6,70.62,70.59,70.61,12100.0,44.7438,44.7565,44.7375,44.7501,12100.0
2010-10-05 13:25:00,70.61,70.62,70.59,70.6,11000.0,44.7501,44.7565,44.7375,44.7438,11000.0
2010-10-05 13:30:00,70.6,70.66,70.58,70.65,14000.0,44.7438,44.7818,44.7311,44.7755,14000.0
2010-10-05 13:35:00,70.65,70.7,70.64,70.68,21600.0,44.7755,44.8072,44.7692,44.7945,21600.0
2010-10-05 13:40:00,70.69,70.72,70.64,70.68,23700.0,44.8008,44.8199,44.7692,44.7945,23700.0
2010-10-05 13:45:00,70.67,70.69,70.62,70.63,13800.0,44.7882,44.8008,44.7565,44.7628,13800.0
2010-10-05 13:50:00,70.62,70.69,70.62,70.69,9800.0,44.7565,44.8008,44.7565,44.8008,9800.0
2010-10-05 13:55:00,70.68,70.82,70.67,70.81,34900.0,44.7945,44.8832,44.7882,44.8769,34900.0
2010-10-05 14:00:00,70.8,70.83,70.65,70.66,32000.0,44.8706,44.8896,44.7755,44.7818,32000.0
2010-10-05 14:05:00,70.65,70.68,70.6,70.63,16900.0,44.7755,44.7945,44.7438,44.7628,16900.0
2010-10-05 14:10:00,70.64,70.74,70.62,70.74,18600.0,44.7692,44.8325,44.7565,44.8325,18600.0
2010-10-05 14:15:00,70.75,70.76,70.69,70.69,4600.0,44.8389,44.8452,44.8008,44.8008,4600.0
2010-10-05 14:20:00,70.69,70.73,70.67,70.68,8100.0,44.8008,44.8262,44.7882,44.7945,8100.0
2010-10-05 14:25:00,70.67,70.71,70.67,70.71,10300.0,44.7882,44.8135,44.7882,44.8135,10300.0
2010-10-05 14:30:00,70.71,70.87,70.7,70.79,29100.0,44.8135,44.9149,44.8072,44.8642,29100.0
2010-10-05 14:35:00,70.77,70.82,70.67,70.68,20700.0,44.8515,44.8832,44.7882,44.7945,20700.0
2010-10-05 14:40:00,70.68,70.73,70.68,70.7,15100.0,44.7945,44.8262,44.7945,44.8072,15100.0
2010-10-05 14:45:00,70.69,70.72,70.66,70.7,12100.0,44.8008,44.8199,44.7818,44.8072,12100.0
2010-10-05 14:50:00,70.71,70.74,70.7,70.74,8000.0,44.8135,44.8325,44.8072,44.8325,8000.0
2010-10-05 14:55:00,70.75,70.77,70.69,70.71,20100.0,44.8389,44.8515,44.8008,44.8135,20100.0
2010-10-05 15:00:00,70.72,70.8,70.72,70.78,31900.0,44.8199,44.8706,44.8199,44.8579,31900.0
2010-10-05 15:05:00,70.77,70.77,70.68,70.76,37700.0,44.8515,44.8515,44.7945,44.8452,37700.0
2010-10-05 15:10:00,70.76,70.79,70.72,70.78,16900.0,44.8452,44.8642,44.8199,44.8579,16900.0
2010-10-05 15:15:00,70.79,70.85,70.74,70.79,26200.0,44.8642,44.9023,44.8325,44.8642,26200.0
2010-10-05 15:20:00,70.79,70.8,70.75,70.78,20900.0,44.8642,44.8706,44.8389,44.8579,20900.0
2010-10-05 15:25:00,70.77,70.82,70.75,70.81,19600.0,44.8515,44.8832,44.8389,44.8769,19600.0
2010-10-05 15:30:00,70.82,70.82,70.73,70.73,28000.0,44.8832,44.8832,44.8262,44.8262,28000.0
2010-10-05 15:35:00,70.73,70.77,70.7,70.71,34000.0,44.8262,44.8515,44.8072,44.8135,34000.0
2010-10-05 15:40:00,70.71,70.71,70.67,70.7,26700.0,44.8135,44.8135,44.7882,44.8072,26700.0
2010-10-05 15:45:00,70.7,70.74,70.65,70.66,63100.0,44.8072,44.8325,44.7755,44.7818,63100.0
2010-10-05 15:50:00,70.66,70.69,70.64,70.66,57800.0,44.7818,44.8008,44.7692,44.7818,57800.0
2010-10-05 15:55:00,70.67,70.67,70.54,70.55,83900.0,44.7882,44.7882,44.7058,44.7121,83900.0
2010-10-06 09:30:00,70.38,70.94,70.38,70.94,42900.0,44.6044,44.9593,44.6044,44.9593,42900.0
2010-10-06 09:35:00,70.92,71.0,70.69,70.86,54000.0,44.9466,44.9973,44.8008,44.9086,54000.0
2010-10-06 09:40:00,70.86,70.97,70.86,70.9,46800.0,44.9086,44.9783,44.9086,44.9339,46800.0
2010-10-06 09:45:00,70.91,70.98,70.83,70.88,41300.0,44.9403,44.9846,44.8896,44.9213,41300.0
2010-10-06 09:50:00,70.87,71.04,70.82,71.04,51200.0,44.9149,45.0227,44.8832,45.0227,51200.0
2010-10-06 09:55:00,71.03,71.08,70.97,71.02,27400.0,45.0163,45.048,44.9783,45.01,27400.0
2010-10-06 10:00:00,71.06,71.23,71.03,71.23,42500.0,45.0353,45.1431,45.0163,45.1431,42500.0
2010-10-06 10:05:00,71.23,71.28,71.21,71.23,29200.0,45.1431,45.1748,45.1304,45.1431,29200.0
2010-10-06 10:10:00,71.24,71.38,71.23,71.37,29500.0,45.1494,45.2381,45.1431,45.2318,29500.0
2010-10-06 10:15:00,71.38,71.4,71.21,71.22,25800.0,45.2381,45.2508,45.1304,45.1367,25800.0
2010-10-06 10:20:00,71.23,71.32,71.22,71.29,34400.0,45.1431,45.2001,45.1367,45.1811,34400.0
2010-10-06 10:25:00,71.29,71.38,71.28,71.36,19100.0,45.1811,45.2381,45.1748,45.2255,19100.0
2010-10-06 10:30:00,71.33,71.34,71.28,71.28,18200.0,45.2065,45.2128,45.1748,45.1748,18200.0
2010-10-06 10:35:00,71.25,71.26,71.14,71.14,25200.0,45.1558,45.1621,45.086,45.086,25200.0
2010-10-06 10:40:00,71.14,71.29,71.13,71.27,36700.0,45.086,45.1811,45.0797,45.1684,36700.0
2010-10-06 10:45:00,71.28,71.31,71.2,71.23,17300.0,45.1748,45.1938,45.1241,45.1431,17300.0
2010-10-06 10:50:00,71.24,71.29,71.24,71.26,70800.0,45.1494,45.1811,45.1494,45.1621,70800.0
2010-10-06 10:55:00,71.26,71.35,71.26,71.35,13100.0,45.1621,45.2191,45.1621,45.2191,13100.0
2010-10-06 11:00:00,71.35,71.39,71.3,71.36,40800.0,45.2191,45.2445,45.1874,45.2255,40800.0
2010-10-06 11:05:00,71.36,71.5,71.35,71.49,33600.0,45.2255,45.3142,45.2191,45.3079,33600.0
2010-10-06 11:10:00,71.48,71.48,71.41,71.47,14800.0,45.3015,45.3015,45.2572,45.2952,14800.0
2010-10-06 11:15:00,71.47,71.48,71.4,71.4,14300.0,45.2952,45.3015,45.2508,45.2508,14300.0
2010-10-06 11:20:00,71.4,71.44,71.39,71.44,12900.0,45.2508,45.2762,45.2445,45.2762,12900.0
2010-10-06 11:25:00,71.43,71.46,71.4,71.41,13600.0,45.2698,45.2888,45.2508,45.2572,13600.0
2010-10-06 11:30:00,71.4,71.41,71.36,71.38,35100.0,45.2508,45.2572,45.2255,45.2381,35100.0
2010-10-06 11:35:00,71.37,71.44,71.35,71.44,20600.0,45.2318,45.2762,45.2191,45.2762,20600.0
2010-10-06 11:40:00,71.43,71.43,71.27,71.27,16500.0,45.2698,45.2698,45.1684,45.1684,16500.0
2010-10-06 11:45:00,71.26,71.35,71.25,71.35,10100.0,45.1621,45.2191,45.1558,45.2191,10100.0
2010-10-06 11:50:00,71.34,71.35,71.31,71.31,6400.0,45.2128,45.2191,45.1938,45.1938,6400.0
2010-10-06 11:55:00,71.31,71.33,71.3,71.3,10800.0,45.1938,45.2065,45.1874,45.1874,10800.0
2010-10-06 12:00:00,71.31,71.37,71.3,71.33,23100.0,45.1938,45.2318,45.1874,45.2065,23100.0
2010-10-06 12:05:00,71.33,71.34,71.27,71.3,36100.0,45.2065,45.2128,45.1684,45.1874,36100.0
2010-10-06 12:10:00,71.31,71.32,71.25,71.32,18000.0,45.1938,45.2001,45.1558,45.2001,18000.0
2010-10-06 12:15:00,71.31,71.32,71.29,71.3,25000.0,45.1938,45.2001,45.1811,45.1874,25000.0
2010-10-06 12:20:00,71.3,71.33,71.3,71.33,9100.0,45.1874,45.2065,45.1874,45.2065,9100.0
2010-10-06 12:25:00,71.34,71.35,71.26,71.3,17300.0,45.2128,45.2191,45.1621,45.1874,17300.0
2010-10-06 12:30:00,71.3,71.32,71.26,71.29,14000.0,45.1874,45.2001,45.1621,45.1811,14000.0
2010-10-06 12:35:00,71.3,71.31,71.29,71.3,5400.0,45.1874,45.1938,45.1811,45.1874,5400.0
2010-10-06 12:40:00,71.31,71.31,71.25,71.3,11500.0,45.1938,45.1938,45.1558,45.1874,11500.0
2010-10-06 12:45:00,71.3,71.32,71.28,71.29,4800.0,45.1874,45.2001,45.1748,45.1811,4800.0
2010-10-06 12:50:00,71.29,71.29,71.25,71.25,6700.0,45.1811,45.1811,45.1558,45.1558,6700.0
2010-10-06 12:55:00,71.26,71.31,71.25,71.28,13100.0,45.1621,45.1938,45.1558,45.1748,13100.0
2010-10-06 13:00:00,71.27,71.28,71.22,71.25,75100.0,45.1684,45.1748,45.1367,45.1558,75100.0
2010-10-06 13:05:00,71.24,71.24,71.18,71.22,26200.0,45.1494,45.1494,45.1114,45.1367,26200.0
2010-10-06 13:10:00,71.21,71.25,71.12,71.13,39100.0,45.1304,45.1558,45.0734,45.0797,39100.0
2010-10-06 13:15:00,71.13,71.2,71.13,71.17,37300.0,45.0797,45.1241,45.0797,45.1051,37300.0
2010-10-06 13:20:00,71.18,71.28,71.14,71.27,18900.0,45.1114,45.1748,45.086,45.1684,18900.0
2010-10-06 13:25:00,71.25,71.3,71.21,71.28,18900.0,45.1558,45.1874,45.1304,45.1748,18900.0
2010-10-06 13:30:00,71.29,71.29,71.22,71.25,15900.0,45.1811,45.1811,45.1367,45.1558,15900.0
2010-10-06 13:35:00,71.27,71.3,71.24,71.26,10900.0,45.1684,45.1874,45.1494,45.1621,10900.0
2010-10-06 13:40:00,71.26,71.29,71.21,71.26,12200.0,45.1621,45.1811,45.1304,45.1621,12200.0
2010-10-06 13:45:00,71.27,71.31,71.25,71.31,12400.0,45.1684,45.1938,45.1558,45.1938,12400.0
2010-10-06 13:50:00,71.31,71.32,71.3,71.32,22700.0,45.1938,45.2001,45.1874,45.2001,22700.0
2010-10-06 13:55:00,71.32,71.42,71.32,71.42,15300.0,45.2001,45.2635,45.2001,45.2635,15300.0
2010-10-06 14:00:00,71.41,71.41,71.3,71.31,15500.0,45.2572,45.2572,45.1874,45.1938,15500.0
2010-10-06 14:05:00,71.31,71.34,71.3,71.3,19400.0,45.1938,45.2128,45.1874,45.1874,19400.0
2010-10-06 14:10:00,71.3,71.39,71.29,71.38,26500.0,45.1874,45.2445,45.1811,45.2381,26500.0
2010-10-06 14:15:00,71.39,71.39,71.28,71.3,23800.0,45.2445,45.2445,45.1748,45.1874,23800.0
2010-10-06 14:20:00,71.3,71.31,71.25,71.25,21300.0,45.1874,45.1938,45.1558,45.1558,21300.0
2010-10-06 14:25:00,71.25,71.26,71.2,71.21,46200.0,45.1558,45.1621,45.1241,45.1304,46200.0
2010-10-06 14:30:00,71.21,71.21,71.15,71.18,56500.0,45.1304,45.1304,45.0924,45.1114,56500.0
2010-10-06 14:35:00,71.18,71.19,71.13,71.14,78000.0,45.1114,45.1177,45.0797,45.086,78000.0
2010-10-06 14:40:00,71.15,71.18,71.1,71.11,77400.0,45.0924,45.1114,45.0607,45.067,77400.0
2010-10-06 14:45:00,71.11,71.17,71.09,71.15,46700.0,45.067,45.1051,45.0544,45.0924,46700.0
2010-10-06 14:50:00,71.15,71.16,71.11,71.12,29700.0,45.0924,45.0987,45.067,45.0734,29700.0
2010-10-06 14:55:00,71.12,71.13,71.09,71.11,28800.0,45.0734,45.0797,45.0544,45.067,28800.0
2010-10-06 15:00:00,71.13,71.15,71.08,71.09,50400.0,45.0797,45.0924,45.048,45.0544,50400.0
2010-10-06 15:05:00,71.08,71.1,71.0,71.05,50000.0,45.048,45.0607,44.9973,45.029,50000.0
2010-10-06 15:10:00,71.05,71.09,71.0,71.05,42300.0,45.029,45.0544,44.9973,45.029,42300.0
2010-10-06 15:15:00,71.05,71.14,71.04,71.12,21900.0,45.029,45.086,45.0227,45.0734,21900.0
2010-10-06 15:20:00,71.12,71.16,71.09,71.09,35500.0,45.0734,45.0987,45.0544,45.0544,35500.0
2010-10-06 15:25:00,71.08,71.08,71.0,71.0,60200.0,45.048,45.048,44.9973,44.9973,60200.0
2010-10-06 15:30:00,71.0,71.04,70.96,71.01,175400.0,44.9973,45.0227,44.972,45.0037,175400.0
2010-10-06 15:35:00,71.01,71.04,70.99,71.01,83700.0,45.0037,45.0227,44.991,45.0037,83700.0
2010-10-06 15:40:00,71.01,71.04,70.96,71.03,136000.0,45.0037,45.0227,44.972,45.0163,136000.0
2010-10-06 15:45:00,71.03,71.04,70.99,71.0,181500.0,45.0163,45.0227,44.991,44.9973,181500.0
2010-10-06 15:50:00,71.0,71.01,70.93,70.93,81300.0,44.9973,45.0037,44.953,44.953,81300.0
2010-10-06 15:55:00,70.94,70.97,70.85,70.9,377000.0,44.9593,44.9783,44.9023,44.9339,377000.0
2010-10-07 09:30:00,70.99,71.16,70.64,70.77,58400.0,44.991,45.0987,44.7692,44.8515,58400.0
2010-10-07 09:35:00,70.76,70.81,70.34,70.34,47600.0,44.8452,44.8769,44.579,44.579,47600.0
2010-10-07 09:40:00,70.29,70.54,70.25,70.51,64300.0,44.5473,44.7058,44.522,44.6868,64300.0
2010-10-07 09:45:00,70.51,70.52,70.4,70.41,39500.0,44.6868,44.6931,44.6171,44.6234,39500.0
2010-10-07 09:50:00,70.39,70.65,70.36,70.62,141800.0,44.6107,44.7755,44.5917,44.7565,141800.0
2010-10-07 09:55:00,70.66,70.67,70.59,70.59,19900.0,44.7818,44.7882,44.7375,44.7375,19900.0
2010-10-07 10:00:00,70.6,70.69,70.55,70.67,55500.0,44.7438,44.8008,44.7121,44.7882,55500.0
2010-10-07 10:05:00,70.65,70.65,70.58,70.61,21600.0,44.7755,44.7755,44.7311,44.7501,21600.0
2010-10-07 10:10:00,70.61,70.62,70.56,70.56,25700.0,44.7501,44.7565,44.7185,44.7185,25700.0
2010-10-07 10:15:00,70.56,70.6,70.52,70.59,17700.0,44.7185,44.7438,44.6931,44.7375,17700.0
2010-10-07 10:20:00,70.61,70.62,70.58,70.6,9900.0,44.7501,44.7565,44.7311,44.7438,9900.0
2010-10-07 10:25:00,70.6,70.66,70.57,70.64,21300.0,44.7438,44.7818,44.7248,44.7692,21300.0
2010-10-07 10:30:00,70.66,70.71,70.62,70.69,17800.0,44.7818,44.8135,44.7565,44.8008,17800.0
2010-10-07 10:35:00,70.7,70.7,70.59,70.64,17200.0,44.8072,44.8072,44.7375,44.7692,17200.0
2010-10-07 10:40:00,70.66,70.66,70.5,70.52,24600.0,44.7818,44.7818,44.6804,44.6931,24600.0
2010-10-07 10:45:00,70.51,70.57,70.5,70.55,21800.0,44.6868,44.7248,44.6804,44.7121,21800.0
2010-10-07 10:50:00,70.55,70.67,70.55,70.61,17600.0,44.7121,44.7882,44.7121,44.7501,17600.0
2010-10-07 10:55:00,70.62,70.67,70.61,70.66,19200.0,44.7565,44.7882,44.7501,44.7818,19200.0
2010-10-07 11:00:00,70.66,70.66,70.55,70.55,24100.0,44.7818,44.7818,44.7121,44.7121,24100.0
2010-10-07 11:05:00,70.55,70.62,70.5,70.61,13800.0,44.7121,44.7565,44.6804,44.7501,13800.0
2010-10-07 11:10:00,70.6,70.6,70.5,70.57,12800.0,44.7438,44.7438,44.6804,44.7248,12800.0
2010-10-07 11:15:00,70.55,70.59,70.5,70.51,16600.0,44.7121,44.7375,44.6804,44.6868,16600.0
2010-10-07 11:20:00,70.5,70.59,70.5,70.57,14100.0,44.6804,44.7375,44.6804,44.7248,14100.0
2010-10-07 11:25:00,70.57,70.59,70.5,70.53,19200.0,44.7248,44.7375,44.6804,44.6994,19200.0
2010-10-07 11:30:00,70.51,70.56,70.51,70.54,12300.0,44.6868,44.7185,44.6868,44.7058,12300.0
2010-10-07 11:35:00,70.52,70.56,70.5,70.51,20900.0,44.6931,44.7185,44.6804,44.6868,20900.0
2010-10-07 11:40:00,70.51,70.58,70.51,70.57,16500.0,44.6868,44.7311,44.6868,44.7248,16500.0
2010-10-07 11:45:00,70.57,70.58,70.52,70.57,10700.0,44.7248,44.7311,44.6931,44.7248,10700.0
2010-10-07 11:50:00,70.57,70.6,70.51,70.6,16700.0,44.7248,44.7438,44.6868,44.7438,16700.0
2010-10-07 11:55:00,70.61,70.62,70.6,70.61,5000.0,44.7501,44.7565,44.7438,44.7501,5000.0
2010-10-07 12:00:00,70.61,70.64,70.56,70.64,10700.0,44.7501,44.7692,44.7185,44.7692,10700.0
2010-10-07 12:05:00,70.62,70.64,70.59,70.63,4900.0,44.7565,44.7692,44.7375,44.7628,4900.0
2010-10-07 12:10:00,70.64,70.67,70.62,70.65,10800.0,44.7692,44.7882,44.7565,44.7755,10800.0
2010-10-07 12:15:00,70.64,70.64,70.61,70.61,7100.0,44.7692,44.7692,44.7501,44.7501,7100.0
2010-10-07 12:20:00,70.6,70.6,70.51,70.52,14900.0,44.7438,44.7438,44.6868,44.6931,14900.0
2010-10-07 12:25:00,70.52,70.53,70.49,70.51,18400.0,44.6931,44.6994,44.6741,44.6868,18400.0
2010-10-07 12:30:00,70.5,70.51,70.43,70.43,12000.0,44.6804,44.6868,44.6361,44.6361,12000.0
2010-10-07 12:35:00,70.44,70.45,70.36,70.38,15000.0,44.6424,44.6487,44.5917,44.6044,15000.0
2010-10-07 12:40:00,70.39,70.48,70.39,70.44,45500.0,44.6107,44.6678,44.6107,44.6424,45500.0
2010-10-07 12:45:00,70.45,70.53,70.39,70.4,44200.0,44.6487,44.6994,44.6107,44.6171,44200.0
2010-10-07 12:50:00,70.41,70.43,70.4,70.42,36200.0,44.6234,44.6361,44.6171,44.6297,36200.0
2010-10-07 12:55:00,70.42,70.5,70.41,70.49,10600.0,44.6297,44.6804,44.6234,44.6741,10600.0
2010-10-07 13:00:00,70.49,70.51,70.45,70.5,14800.0,44.6741,44.6868,44.6487,44.6804,14800.0
2010-10-07 13:05:00,70.5,70.54,70.49,70.54,11600.0,44.6804,44.7058,44.6741,44.7058,11600.0
2010-10-07 13:10:00,70.53,70.54,70.5,70.53,9200.0,44.6994,44.7058,44.6804,44.6994,9200.0
2010-10-07 13:15:00,70.55,70.56,70.51,70.55,9200.0,44.7121,44.7185,44.6868,44.7121,9200.0
2010-10-07 13:20:00,70.54,70.55,70.5,70.55,4400.0,44.7058,44.7121,44.6804,44.7121,4400.0
2010-10-07 13:25:00,70.55,70.55,70.51,70.51,6600.0,44.7121,44.7121,44.6868,44.6868,6600.0
2010-10-07 13:30:00,70.52,70.56,70.52,70.55,5300.0,44.6931,44.7185,44.6931,44.7121,5300.0
2010-10-07 13:35:00,70.55,70.55,70.49,70.5,13300.0,44.7121,44.7121,44.6741,44.6804,13300.0
2010-10-07 13:40:00,70.5,70.54,70.49,70.53,12100.0,44.6804,44.7058,44.6741,44.6994,12100.0
2010-10-07 13:45:00,70.54,70.54,70.5,70.52,12300.0,44.7058,44.7058,44.6804,44.6931,12300.0
2010-10-07 13:50:00,70.51,70.52,70.48,70.51,9800.0,44.6868,44.6931,44.6678,44.6868,9800.0
2010-10-07 13:55:00,70.52,70.64,70.52,70.61,17100.0,44.6931,44.7692,44.6931,44.7501,17100.0
2010-10-07 14:00:00,70.61,70.66,70.58,70.66,16400.0,44.7501,44.7818,44.7311,44.7818,16400.0
2010-10-07 14:05:00,70.66,70.71,70.66,70.69,22500.0,44.7818,44.8135,44.7818,44.8008,22500.0
2010-10-07 14:10:00,70.69,70.73,70.68,70.73,10100.0,44.8008,44.8262,44.7945,44.8262,10100.0
2010-10-07 14:15:00,70.73,70.81,70.72,70.75,21600.0,44.8262,44.8769,44.8199,44.8389,21600.0
2010-10-07 14:20:00,70.75,70.83,70.75,70.78,8100.0,44.8389,44.8896,44.8389,44.8579,8100.0
2010-10-07 14:25:00,70.8,70.8,70.76,70.76,13900.0,44.8706,44.8706,44.8452,44.8452,13900.0
2010-10-07 14:30:00,70.76,70.82,70.75,70.76,11600.0,44.8452,44.8832,44.8389,44.8452,11600.0
2010-10-07 14:35:00,70.75,70.8,70.73,70.8,9300.0,44.8389,44.8706,44.8262,44.8706,9300.0
2010-10-07 14:40:00,70.79,70.81,70.76,70.76,11300.0,44.8642,44.8769,44.8452,44.8452,11300.0
2010-10-07 14:45:00,70.77,70.79,70.72,70.75,10200.0,44.8515,44.8642,44.8199,44.8389,10200.0
2010-10-07 14:50:00,70.74,70.74,70.69,70.73,17500.0,44.8325,44.8325,44.8008,44.8262,17500.0
2010-10-07 14:55:00,70.75,70.78,70.71,70.74,15800.0,44.8389,44.8579,44.8135,44.8325,15800.0
2010-10-07 15:00:00,70.75,70.75,70.65,70.65,31000.0,44.8389,44.8389,44.7755,44.7755,31000.0
2010-10-07 15:05:00,70.66,70.69,70.63,70.67,24900.0,44.7818,44.8008,44.7628,44.7882,24900.0
2010-10-07 15:10:00,70.69,70.73,70.67,70.73,13300.0,44.8008,44.8262,44.7882,44.8262,13300.0
2010-10-07 15:15:00,70.73,70.76,70.69,70.7,10500.0,44.8262,44.8452,44.8008,44.8072,10500.0
2010-10-07 15:20:00,70.7,70.73,70.67,70.68,9400.0,44.8072,44.8262,44.7882,44.7945,9400.0
2010-10-07 15:25:00,70.67,70.69,70.65,70.66,12600.0,44.7882,44.8008,44.7755,44.7818,12600.0
2010-10-07 15:30:00,70.66,70.66,70.58,70.58,26200.0,44.7818,44.7818,44.7311,44.7311,26200.0
2010-10-07 15:35:00,70.59,70.64,70.58,70.64,24100.0,44.7375,44.7692,44.7311,44.7692,24100.0
2010-10-07 15:40:00,70.65,70.67,70.62,70.65,24600.0,44.7755,44.7882,44.7565,44.7755,24600.0
2010-10-07 15:45:00,70.65,70.69,70.61,70.62,29400.0,44.7755,44.8008,44.7501,44.7565,29400.0
2010-10-07 15:50:00,70.61,70.67,70.61,70.61,26900.0,44.7501,44.7882,44.7501,44.7501,26900.0
2010-10-07 15:55:00,70.6,70.65,70.58,70.62,48300.0,44.7438,44.7755,44.7311,44.7565,48300.0
2010-10-08 09:30:00,70.86,70.87,70.55,70.65,30700.0,44.9086,44.9149,44.7121,44.7755,30700.0
2010-10-08 09:35:00,70.65,70.65,70.38,70.48,18400.0,44.7755,44.7755,44.6044,44.6678,18400.0
2010-10-08 09:40:00,70.5,70.62,70.47,70.49,21600.0,44.6804,44.7565,44.6614,44.6741,21600.0
2010-10-08 09:45:00,70.5,70.6,70.42,70.58,45400.0,44.6804,44.7438,44.6297,44.7311,45400.0
2010-10-08 09:50:00,70.56,70.61,70.45,70.45,20000.0,44.7185,44.7501,44.6487,44.6487,20000.0
2010-10-08 09:55:00,70.44,70.53,70.44,70.49,13000.0,44.6424,44.6994,44.6424,44.6741,13000.0
2010-10-08 10:00:00,70.48,70.54,70.44,70.54,17000.0,44.6678,44.7058,44.6424,44.7058,17000.0
2010-10-08 10:05:00,70.53,70.61,70.42,70.44,14200.0,44.6994,44.7501,44.6297,44.6424,14200.0
2010-10-08 10:10:00,70.43,70.57,70.42,70.43,16500.0,44.6361,44.7248,44.6297,44.6361,16500.0
2010-10-08 10:15:00,70.46,70.52,70.44,70.52,13400.0,44.6551,44.6931,44.6424,44.6931,13400.0
2010-10-08 10:20:00,70.54,70.55,70.45,70.49,8400.0,44.7058,44.7121,44.6487,44.6741,8400.0
2010-10-08 10:25:00,70.49,70.49,70.41,70.49,92300.0,44.6741,44.6741,44.6234,44.6741,92300.0
2010-10-08 10:30:00,70.49,70.5,70.42,70.42,20700.0,44.6741,44.6804,44.6297,44.6297,20700.0
2010-10-08 10:35:00,70.42,70.43,70.38,70.41,23100.0,44.6297,44.6361,44.6044,44.6234,23100.0
2010-10-08 10:40:00,70.43,70.54,70.4,70.52,21600.0,44.6361,44.7058,44.6171,44.6931,21600.0
2010-10-08 10:45:00,70.52,70.57,70.43,70.45,13900.0,44.6931,44.7248,44.6361,44.6487,13900.0
2010-10-08 10:50:00,70.45,70.55,70.43,70.49,18100.0,44.6487,44.7121,44.6361,44.6741,18100.0
2010-10-08 10:55:00,70.5,70.63,70.5,70.59,11500.0,44.6804,44.7628,44.6804,44.7375,11500.0
2010-10-08 11:00:00,70.58,70.61,70.56,70.56,23600.0,44.7311,44.7501,44.7185,44.7185,23600.0
2010-10-08 11:05:00,70.55,70.65,70.55,70.57,20900.0,44.7121,44.7755,44.7121,44.7248,20900.0
2010-10-08 11:10:00,70.58,70.65,70.57,70.59,7900.0,44.7311,44.7755,44.7248,44.7375,7900.0
2010-10-08 11:15:00,70.59,70.69,70.59,70.63,12300.0,44.7375,44.8008,44.7375,44.7628,12300.0
2010-10-08 11:20:00,70.64,70.64,70.61,70.64,5900.0,44.7692,44.7692,44.7501,44.7692,5900.0
2010-10-08 11:25:00,70.64,70.65,70.6,70.63,29700.0,44.7692,44.7755,44.7438,44.7628,29700.0
2010-10-08 11:30:00,70.64,70.77,70.62,70.67,15400.0,44.7692,44.8515,44.7565,44.7882,15400.0
2010-10-08 11:35:00,70.66,70.69,70.54,70.56,18800.0,44.7818,44.8008,44.7058,44.7185,18800.0
2010-10-08 11:40:00,70.55,70.56,70.39,70.4,56600.0,44.7121,44.7185,44.6107,44.6171,56600.0
2010-10-08 11:45:00,70.39,70.42,70.39,70.4,37600.0,44.6107,44.6297,44.6107,44.6171,37600.0
2010-10-08 11:50:00,70.4,70.45,70.38,70.39,32900.0,44.6171,44.6487,44.6044,44.6107,32900.0
2010-10-08 11:55:00,70.39,70.41,70.37,70.38,12500.0,44.6107,44.6234,44.598,44.6044,12500.0
2010-10-08 12:00:00,70.38,70.4,70.36,70.38,10200.0,44.6044,44.6171,44.5917,44.6044,10200.0
2010-10-08 12:05:00,70.38,70.44,70.38,70.44,11000.0,44.6044,44.6424,44.6044,44.6424,11000.0
2010-10-08 12:10:00,70.43,70.43,70.39,70.4,11800.0,44.6361,44.6361,44.6107,44.6171,11800.0
2010-10-08 12:15:00,70.4,70.4,70.38,70.4,5600.0,44.6171,44.6171,44.6044,44.6171,5600.0
2010-10-08 12:20:00,70.4,70.4,70.36,70.36,7200.0,44.6171,44.6171,44.5917,44.5917,7200.0
2010-10-08 12:25:00,70.37,70.38,70.35,70.35,11100.0,44.598,44.6044,44.5854,44.5854,11100.0
2010-10-08 12:30:00,70.37,70.37,70.35,70.35,14700.0,44.598,44.598,44.5854,44.5854,14700.0
2010-10-08 12:35:00,70.35,70.39,70.31,70.33,52500.0,44.5854,44.6107,44.56,44.5727,52500.0
2010-10-08 12:40:00,70.32,70.39,70.31,70.35,22300.0,44.5664,44.6107,44.56,44.5854,22300.0
2010-10-08 12:45:00,70.35,70.4,70.3,70.36,28300.0,44.5854,44.6171,44.5537,44.5917,28300.0
2010-10-08 12:50:00,70.36,70.41,70.34,70.39,18400.0,44.5917,44.6234,44.579,44.6107,18400.0
2010-10-08 12:55:00,70.41,70.47,70.37,70.39,13000.0,44.6234,44.6614,44.598,44.6107,13000.0
2010-10-08 13:00:00,70.39,70.44,70.36,70.37,14800.0,44.6107,44.6424,44.5917,44.598,14800.0
2010-10-08 13:05:00,70.37,70.37,70.31,70.31,17800.0,44.598,44.598,44.56,44.56,17800.0
2010-10-08 13:10:00,70.32,70.34,70.26,70.31,27100.0,44.5664,44.579,44.5283,44.56,27100.0
2010-10-08 13:15:00,70.32,70.36,70.29,70.34,31300.0,44.5664,44.5917,44.5473,44.579,31300.0
2010-10-08 13:20:00,70.35,70.35,70.21,70.24,40100.0,44.5854,44.5854,44.4966,44.5157,40100.0
2010-10-08 13:25:00,70.24,70.27,70.19,70.21,33900.0,44.5157,44.5347,44.484,44.4966,33900.0
2010-10-08 13:30:00,70.21,70.22,70.19,70.21,17000.0,44.4966,44.503,44.484,44.4966,17000.0
2010-10-08 13:35:00,70.21,70.29,70.17,70.2,46900.0,44.4966,44.5473,44.4713,44.4903,46900.0
2010-10-08 13:40:00,70.21,70.22,70.14,70.17,31800.0,44.4966,44.503,44.4523,44.4713,31800.0
2010-10-08 13:45:00,70.17,70.18,70.08,70.12,16100.0,44.4713,44.4776,44.4143,44.4396,16100.0
2010-10-08 13:50:00,70.13,70.15,70.12,70.15,11300.0,44.4459,44.4586,44.4396,44.4586,11300.0
2010-10-08 13:55:00,70.13,70.13,70.02,70.05,30400.0,44.4459,44.4459,44.3762,44.3952,30400.0
2010-10-08 14:00:00,70.05,70.06,70.0,70.01,34200.0,44.3952,44.4016,44.3636,44.3699,34200.0
2010-10-08 14:05:00,70.02,70.02,70.0,70.0,21400.0,44.3762,44.3762,44.3636,44.3636,21400.0
2010-10-08 14:10:00,70.01,70.09,70.0,70.01,19300.0,44.3699,44.4206,44.3636,44.3699,19300.0
2010-10-08 14:15:00,70.01,70.06,70.0,70.05,11900.0,44.3699,44.4016,44.3636,44.3952,11900.0
2010-10-08 14:20:00,70.06,70.14,70.05,70.12,33300.0,44.4016,44.4523,44.3952,44.4396,33300.0
2010-10-08 14:25:00,70.12,70.16,70.09,70.12,19400.0,44.4396,44.465,44.4206,44.4396,19400.0
2010-10-08 14:30:00,70.13,70.16,70.02,70.03,45900.0,44.4459,44.465,44.3762,44.3826,45900.0
2010-10-08 14:35:00,70.04,70.05,70.0,70.03,30100.0,44.3889,44.3952,44.3636,44.3826,30100.0
2010-10-08 14:40:00,70.03,70.1,69.99,70.1,32100.0,44.3826,44.4269,44.3572,44.4269,32100.0
2010-10-08 14:45:00,70.08,70.11,70.02,70.03,40000.0,44.4143,44.4333,44.3762,44.3826,40000.0
2010-10-08 14:50:00,70.03,70.04,70.0,70.0,20300.0,44.3826,44.3889,44.3636,44.3636,20300.0
2010-10-08 14:55:00,70.0,70.01,69.97,69.99,42500.0,44.3636,44.3699,44.3445,44.3572,42500.0
2010-10-08 15:00:00,69.99,70.0,69.98,70.0,40000.0,44.3572,44.3636,44.3509,44.3636,40000.0
2010-10-08 15:05:00,70.0,70.03,69.99,70.02,40600.0,44.3636,44.3826,44.3572,44.3762,40600.0
2010-10-08 15:10:00,70.03,70.05,70.02,70.02,51100.0,44.3826,44.3952,44.3762,44.3762,51100.0
2010-10-08 15:15:00,70.02,70.06,70.02,70.04,27000.0,44.3762,44.4016,44.3762,44.3889,27000.0
2010-10-08 15:20:00,70.05,70.06,70.01,70.01,34000.0,44.3952,44.4016,44.3699,44.3699,34000.0
2010-10-08 15:25:00,70.01,70.03,70.0,70.01,58400.0,44.3699,44.3826,44.3636,44.3699,58400.0
2010-10-08 15:30:00,70.01,70.07,70.0,70.06,70400.0,44.3699,44.4079,44.3636,44.4016,70400.0
2010-10-08 15:35:00,70.06,70.12,70.06,70.07,49700.0,44.4016,44.4396,44.4016,44.4079,49700.0
2010-10-08 15:40:00,70.08,70.14,70.08,70.11,48700.0,44.4143,44.4523,44.4143,44.4333,48700.0
2010-10-08 15:45:00,70.11,70.11,69.99,70.07,123000.0,44.4333,44.4333,44.3572,44.4079,123000.0
2010-10-08 15:50:00,70.07,70.15,70.07,70.15,47500.0,44.4079,44.4586,44.4079,44.4586,47500.0
2010-10-08 15:55:00,70.15,70.2,70.05,70.08,147900.0,44.4586,44.4903,44.3952,44.4143,147900.0
2010-10-11 09:30:00,70.18,70.24,69.83,70.07,73300.0,44.4776,44.5157,44.2558,44.4079,73300.0
2010-10-11 09:35:00,70.08,70.12,69.97,70.07,14000.0,44.4143,44.4396,44.3445,44.4079,14000.0
2010-10-11 09:40:00,70.07,70.1,69.81,69.85,50700.0,44.4079,44.4269,44.2431,44.2685,50700.0
2010-10-11 09:45:00,69.84,69.85,69.55,69.64,52300.0,44.2621,44.2685,44.0784,44.1354,52300.0
2010-10-11 09:50:00,69.63,69.67,69.57,69.65,33200.0,44.1291,44.1544,44.091,44.1417,33200.0
2010-10-11 09:55:00,69.66,69.81,69.66,69.76,30000.0,44.1481,44.2431,44.1481,44.2114,30000.0
2010-10-11 10:00:00,69.75,69.76,69.69,69.71,25500.0,44.2051,44.2114,44.1671,44.1798,25500.0
2010-10-11 10:05:00,69.71,69.71,69.62,69.63,30200.0,44.1798,44.1798,44.1227,44.1291,30200.0
2010-10-11 10:10:00,69.63,69.77,69.59,69.77,47800.0,44.1291,44.2178,44.1037,44.2178,47800.0
2010-10-11 10:15:00,69.77,69.92,69.76,69.76,33400.0,44.2178,44.3128,44.2114,44.2114,33400.0
2010-10-11 10:20:00,69.76,69.88,69.76,69.85,21800.0,44.2114,44.2875,44.2114,44.2685,21800.0
2010-10-11 10:25:00,69.85,69.99,69.85,69.95,21200.0,44.2685,44.3572,44.2685,44.3319,21200.0
2010-10-11 10:30:00,69.95,69.96,69.84,69.85,36600.0,44.3319,44.3382,44.2621,44.2685,36600.0
2010-10-11 10:35:00,69.86,69.86,69.79,69.79,16300.0,44.2748,44.2748,44.2305,44.2305,16300.0
2010-10-11 10:40:00,69.8,69.94,69.79,69.94,32600.0,44.2368,44.3255,44.2305,44.3255,32600.0
2010-10-11 10:45:00,69.95,69.95,69.77,69.81,26600.0,44.3319,44.3319,44.2178,44.2431,26600.0
2010-10-11 10:50:00,69.8,69.84,69.78,69.81,14600.0,44.2368,44.2621,44.2241,44.2431,14600.0
2010-10-11 10:55:00,69.81,69.82,69.7,69.76,30200.0,44.2431,44.2495,44.1734,44.2114,30200.0
2010-10-11 11:00:00,69.76,69.87,69.76,69.83,22100.0,44.2114,44.2812,44.2114,44.2558,22100.0
2010-10-11 11:05:00,69.84,69.84,69.79,69.83,20700.0,44.2621,44.2621,44.2305,44.2558,20700.0
2010-10-11 11:10:00,69.84,69.95,69.8,69.94,14700.0,44.2621,44.3319,44.2368,44.3255,14700.0
2010-10-11 11:15:00,69.93,69.96,69.92,69.95,14600.0,44.3192,44.3382,44.3128,44.3319,14600.0
2010-10-11 11:20:00,69.94,69.99,69.93,69.96,22000.0,44.3255,44.3572,44.3192,44.3382,22000.0
2010-10-11 11:25:00,69.95,70.11,69.94,70.11,24400.0,44.3319,44.4333,44.3255,44.4333,24400.0
2010-10-11 11:30:00,70.11,70.18,70.09,70.11,46700.0,44.4333,44.4776,44.4206,44.4333,46700.0
2010-10-11 11:35:00,70.12,70.21,70.11,70.18,36200.0,44.4396,44.4966,44.4333,44.4776,36200.0
2010-10-11 11:40:00,70.17,70.23,70.17,70.18,23900.0,44.4713,44.5093,44.4713,44.4776,23900.0
2010-10-11 11:45:00,70.18,70.26,70.17,70.26,21900.0,44.4776,44.5283,44.4713,44.5283,21900.0
2010-10-11 11:50:00,70.26,70.33,70.26,70.32,15300.0,44.5283,44.5727,44.5283,44.5664,15300.0
2010-10-11 11:55:00,70.32,70.32,70.24,70.29,25500.0,44.5664,44.5664,44.5157,44.5473,25500.0
2010-10-11 12:00:00,70.28,70.29,70.17,70.18,16500.0,44.541,44.5473,44.4713,44.4776,16500.0
2010-10-11 12:05:00,70.18,70.19,70.1,70.15,28400.0,44.4776,44.484,44.4269,44.4586,28400.0
2010-10-11 12:10:00,70.14,70.27,70.14,70.25,19200.0,44.4523,44.5347,44.4523,44.522,19200.0
2010-10-11 12:15:00,70.24,70.24,70.13,70.17,20500.0,44.5157,44.5157,44.4459,44.4713,20500.0
2010-10-11 12:20:00,70.17,70.27,70.17,70.26,14600.0,44.4713,44.5347,44.4713,44.5283,14600.0
2010-10-11 12:25:00,70.26,70.28,70.21,70.23,9000.0,44.5283,44.541,44.4966,44.5093,9000.0
2010-10-11 12:30:00,70.22,70.25,70.18,70.22,10800.0,44.503,44.522,44.4776,44.503,10800.0
2010-10-11 12:35:00,70.22,70.27,70.2,70.22,22600.0,44.503,44.5347,44.4903,44.503,22600.0
2010-10-11 12:40:00,70.2,70.22,70.14,70.19,25300.0,44.4903,44.503,44.4523,44.484,25300.0
2010-10-11 12:45:00,70.19,70.23,70.16,70.16,11900.0,44.484,44.5093,44.465,44.465,11900.0
2010-10-11 12:50:00,70.15,70.15,70.07,70.08,12600.0,44.4586,44.4586,44.4079,44.4143,12600.0
2010-10-11 12:55:00,70.08,70.24,70.08,70.24,14000.0,44.4143,44.5157,44.4143,44.5157,14000.0
2010-10-11 13:00:00,70.23,70.27,70.23,70.25,33300.0,44.5093,44.5347,44.5093,44.522,33300.0
2010-10-11 13:05:00,70.24,70.35,70.19,70.35,99400.0,44.5157,44.5854,44.484,44.5854,99400.0
2010-10-11 13:10:00,70.35,70.41,70.35,70.39,25000.0,44.5854,44.6234,44.5854,44.6107,25000.0
2010-10-11 13:15:00,70.39,70.46,70.38,70.46,16200.0,44.6107,44.6551,44.6044,44.6551,16200.0
2010-10-11 13:20:00,70.46,70.46,70.34,70.41,19800.0,44.6551,44.6551,44.579,44.6234,19800.0
2010-10-11 13:25:00,70.41,70.45,70.39,70.43,13300.0,44.6234,44.6487,44.6107,44.6361,13300.0
2010-10-11 13:30:00,70.42,70.43,70.35,70.36,20500.0,44.6297,44.6361,44.5854,44.5917,20500.0
2010-10-11 13:35:00,70.36,70.43,70.34,70.42,19300.0,44.5917,44.6361,44.579,44.6297,19300.0
2010-10-11 13:40:00,70.41,70.44,70.41,70.44,7900.0,44.6234,44.6424,44.6234,44.6424,7900.0
2010-10-11 13:45:00,70.44,70.44,70.37,70.44,12800.0,44.6424,44.6424,44.598,44.6424,12800.0
2010-10-11 13:50:00,70.44,70.54,70.41,70.51,33500.0,44.6424,44.7058,44.6234,44.6868,33500.0
2010-10-11 13:55:00,70.51,70.51,70.47,70.49,14900.0,44.6868,44.6868,44.6614,44.6741,14900.0
2010-10-11 14:00:00,70.49,70.51,70.4,70.41,16100.0,44.6741,44.6868,44.6171,44.6234,16100.0
2010-10-11 14:05:00,70.4,70.52,70.4,70.51,18200.0,44.6171,44.6931,44.6171,44.6868,18200.0
2010-10-11 14:10:00,70.51,70.52,70.47,70.52,27200.0,44.6868,44.6931,44.6614,44.6931,27200.0
2010-10-11 14:15:00,70.52,70.59,70.52,70.56,28300.0,44.6931,44.7375,44.6931,44.7185,28300.0
2010-10-11 14:20:00,70.55,70.56,70.51,70.51,11900.0,44.7121,44.7185,44.6868,44.6868,11900.0
2010-10-11 14:25:00,70.51,70.52,70.48,70.52,11000.0,44.6868,44.6931,44.6678,44.6931,11000.0
2010-10-11 14:30:00,70.54,70.55,70.53,70.53,19200.0,44.7058,44.7121,44.6994,44.6994,19200.0
2010-10-11 14:35:00,70.54,70.54,70.52,70.53,14100.0,44.7058,44.7058,44.6931,44.6994,14100.0
2010-10-11 14:40:00,70.53,70.58,70.53,70.57,28500.0,44.6994,44.7311,44.6994,44.7248,28500.0
2010-10-11 14:45:00,70.56,70.56,70.54,70.55,8300.0,44.7185,44.7185,44.7058,44.7121,8300.0
2010-10-11 14:50:00,70.54,70.57,70.53,70.56,22700.0,44.7058,44.7248,44.6994,44.7185,22700.0
2010-10-11 14:55:00,70.56,70.6,70.54,70.56,32300.0,44.7185,44.7438,44.7058,44.7185,32300.0
2010-10-11 15:00:00,70.56,70.57,70.52,70.53,28200.0,44.7185,44.7248,44.6931,44.6994,28200.0
2010-10-11 15:05:00,70.53,70.61,70.51,70.56,48500.0,44.6994,44.7501,44.6868,44.7185,48500.0
2010-10-11 15:10:00,70.57,70.59,70.48,70.57,57100.0,44.7248,44.7375,44.6678,44.7248,57100.0
2010-10-11 15:15:00,70.57,70.57,70.51,70.52,19500.0,44.7248,44.7248,44.6868,44.6931,19500.0
2010-10-11 15:20:00,70.53,70.55,70.51,70.51,16700.0,44.6994,44.7121,44.6868,44.6868,16700.0
2010-10-11 15:25:00,70.51,70.55,70.51,70.54,25600.0,44.6868,44.7121,44.6868,44.7058,25600.0
2010-10-11 15:30:00,70.54,70.54,70.42,70.46,45000.0,44.7058,44.7058,44.6297,44.6551,45000.0
2010-10-11 15:35:00,70.46,70.47,70.36,70.36,39400.0,44.6551,44.6614,44.5917,44.5917,39400.0
2010-10-11 15:40:00,70.36,70.43,70.31,70.42,55700.0,44.5917,44.6361,44.56,44.6297,55700.0
2010-10-11 15:45:00,70.42,70.46,70.4,70.43,39500.0,44.6297,44.6551,44.6171,44.6361,39500.0
2010-10-11 15:50:00,70.43,70.52,70.4,70.49,55700.0,44.6361,44.6931,44.6171,44.6741,55700.0
2010-10-11 15:55:00,70.5,70.53,70.44,70.52,47200.0,44.6804,44.6994,44.6424,44.6931,47200.0
2010-10-12 09:30:00,70.68,70.68,69.91,70.07,43800.0,44.7945,44.7945,44.3065,44.4079,43800.0
2010-10-12 09:35:00,70.07,70.34,70.05,70.33,21500.0,44.4079,44.579,44.3952,44.5727,21500.0
2010-10-12 09:40:00,70.31,70.33,70.09,70.14,21300.0,44.56,44.5727,44.4206,44.4523,21300.0
2010-10-12 09:45:00,70.13,70.13,69.9,69.92,30200.0,44.4459,44.4459,44.3002,44.3128,30200.0
2010-10-12 09:50:00,69.92,69.98,69.75,69.77,38800.0,44.3128,44.3509,44.2051,44.2178,38800.0
2010-10-12 09:55:00,69.77,70.01,69.75,69.97,26600.0,44.2178,44.3699,44.2051,44.3445,26600.0
2010-10-12 10:00:00,69.96,70.08,69.93,70.06,40200.0,44.3382,44.4143,44.3192,44.4016,40200.0
2010-10-12 10:05:00,70.06,70.06,69.93,69.93,22000.0,44.4016,44.4016,44.3192,44.3192,22000.0
2010-10-12 10:10:00,69.91,69.98,69.88,69.98,13400.0,44.3065,44.3509,44.2875,44.3509,13400.0
2010-10-12 10:15:00,69.99,70.03,69.97,70.01,17800.0,44.3572,44.3826,44.3445,44.3699,17800.0
2010-10-12 10:20:00,70.0,70.01,69.76,69.78,36600.0,44.3636,44.3699,44.2114,44.2241,36600.0
2010-10-12 10:25:00,69.79,69.8,69.68,69.69,26300.0,44.2305,44.2368,44.1607,44.1671,26300.0
2010-10-12 10:30:00,69.68,69.72,69.62,69.63,39500.0,44.1607,44.1861,44.1227,44.1291,39500.0
2010-10-12 10:35:00,69.63,69.64,69.57,69.59,26300.0,44.1291,44.1354,44.091,44.1037,26300.0
2010-10-12 10:40:00,69.59,69.72,69.57,69.64,43600.0,44.1037,44.1861,44.091,44.1354,43600.0
2010-10-12 10:45:00,69.65,69.75,69.63,69.65,33800.0,44.1417,44.2051,44.1291,44.1417,33800.0
2010-10-12 10:50:00,69.66,69.73,69.64,69.73,21700.0,44.1481,44.1924,44.1354,44.1924,21700.0
2010-10-12 10:55:00,69.74,69.78,69.72,69.72,42300.0,44.1988,44.2241,44.1861,44.1861,42300.0
2010-10-12 11:00:00,69.71,69.86,69.71,69.85,36600.0,44.1798,44.2748,44.1798,44.2685,36600.0
2010-10-12 11:05:00,69.85,70.0,69.85,69.96,25500.0,44.2685,44.3636,44.2685,44.3382,25500.0
2010-10-12 11:10:00,69.96,70.0,69.94,69.99,16000.0,44.3382,44.3636,44.3255,44.3572,16000.0
2010-10-12 11:15:00,70.0,70.14,70.0,70.12,61600.0,44.3636,44.4523,44.3636,44.4396,61600.0
2010-10-12 11:20:00,70.12,70.14,70.07,70.09,17000.0,44.4396,44.4523,44.4079,44.4206,17000.0
2010-10-12 11:25:00,70.09,70.14,70.08,70.12,18400.0,44.4206,44.4523,44.4143,44.4396,18400.0
2010-10-12 11:30:00,70.12,70.15,70.11,70.11,36100.0,44.4396,44.4586,44.4333,44.4333,36100.0
2010-10-12 11:35:00,70.11,70.15,70.1,70.13,13300.0,44.4333,44.4586,44.4269,44.4459,13300.0
2010-10-12 11:40:00,70.13,70.14,70.04,70.05,18100.0,44.4459,44.4523,44.3889,44.3952,18100.0
2010-10-12 11:45:00,70.05,70.06,69.93,69.95,11300.0,44.3952,44.4016,44.3192,44.3319,11300.0
2010-10-12 11:50:00,69.96,70.0,69.94,70.0,13800.0,44.3382,44.3636,44.3255,44.3636,13800.0
2010-10-12 11:55:00,70.0,70.04,69.99,70.04,13400.0,44.3636,44.3889,44.3572,44.3889,13400.0
2010-10-12 12:00:00,70.04,70.07,70.02,70.06,19900.0,44.3889,44.4079,44.3762,44.4016,19900.0
2010-10-12 12:05:00,70.05,70.06,70.02,70.03,7900.0,44.3952,44.4016,44.3762,44.3826,7900.0
2010-10-12 12:10:00,70.03,70.04,70.02,70.03,11500.0,44.3826,44.3889,44.3762,44.3826,11500.0
2010-10-12 12:15:00,70.04,70.1,70.02,70.1,21600.0,44.3889,44.4269,44.3762,44.4269,21600.0
2010-10-12 12:20:00,70.1,70.11,70.04,70.04,13600.0,44.4269,44.4333,44.3889,44.3889,13600.0
2010-10-12 12:25:00,70.04,70.07,70.04,70.07,8300.0,44.3889,44.4079,44.3889,44.4079,8300.0
2010-10-12 12:30:00,70.06,70.14,70.06,70.11,42800.0,44.4016,44.4523,44.4016,44.4333,42800.0
2010-10-12 12:35:00,70.11,70.12,70.05,70.07,8600.0,44.4333,44.4396,44.3952,44.4079,8600.0
2010-10-12 12:40:00,70.06,70.07,70.04,70.04,9400.0,44.4016,44.4079,44.3889,44.3889,9400.0
2010-10-12 12:45:00,70.04,70.05,70.02,70.03,11800.0,44.3889,44.3952,44.3762,44.3826,11800.0
2010-10-12 12:50:00,70.02,70.06,70.02,70.05,11800.0,44.3762,44.4016,44.3762,44.3952,11800.0
2010-10-12 12:55:00,70.06,70.06,70.02,70.03,9200.0,44.4016,44.4016,44.3762,44.3826,9200.0
2010-10-12 13:00:00,70.03,70.09,70.01,70.09,13400.0,44.3826,44.4206,44.3699,44.4206,13400.0
2010-10-12 13:05:00,70.08,70.08,70.03,70.06,9400.0,44.4143,44.4143,44.3826,44.4016,9400.0
2010-10-12 13:10:00,70.06,70.06,70.04,70.06,12000.0,44.4016,44.4016,44.3889,44.4016,12000.0
2010-10-12 13:15:00,70.06,70.11,70.02,70.11,11800.0,44.4016,44.4333,44.3762,44.4333,11800.0
2010-10-12 13:20:00,70.1,70.11,70.09,70.09,6200.0,44.4269,44.4333,44.4206,44.4206,6200.0
2010-10-12 13:25:00,70.1,70.14,70.1,70.12,15200.0,44.4269,44.4523,44.4269,44.4396,15200.0
2010-10-12 13:30:00,70.11,70.15,70.11,70.14,13000.0,44.4333,44.4586,44.4333,44.4523,13000.0
2010-10-12 13:35:00,70.14,70.2,70.14,70.17,30100.0,44.4523,44.4903,44.4523,44.4713,30100.0
2010-10-12 13:40:00,70.16,70.16,70.12,70.12,10500.0,44.465,44.465,44.4396,44.4396,10500.0
2010-10-12 13:45:00,70.13,70.13,70.09,70.09,8100.0,44.4459,44.4459,44.4206,44.4206,8100.0
2010-10-12 13:50:00,70.09,70.1,70.09,70.1,4200.0,44.4206,44.4269,44.4206,44.4269,4200.0
2010-10-12 13:55:00,70.1,70.13,70.09,70.13,11400.0,44.4269,44.4459,44.4206,44.4459,11400.0
2010-10-12 14:00:00,70.14,70.28,70.1,70.21,46700.0,44.4523,44.541,44.4269,44.4966,46700.0
2010-10-12 14:05:00,70.21,70.23,70.18,70.23,71900.0,44.4966,44.5093,44.4776,44.5093,71900.0
2010-10-12 14:10:00,70.22,70.43,70.21,70.41,17400.0,44.503,44.6361,44.4966,44.6234,17400.0
2010-10-12 14:15:00,70.41,70.52,70.41,70.51,21800.0,44.6234,44.6931,44.6234,44.6868,21800.0
2010-10-12 14:20:00,70.51,70.51,70.41,70.42,25500.0,44.6868,44.6868,44.6234,44.6297,25500.0
2010-10-12 14:25:00,70.42,70.51,70.42,70.49,50300.0,44.6297,44.6868,44.6297,44.6741,50300.0
2010-10-12 14:30:00,70.48,70.5,70.38,70.38,33500.0,44.6678,44.6804,44.6044,44.6044,33500.0
2010-10-12 14:35:00,70.39,70.45,70.39,70.45,13200.0,44.6107,44.6487,44.6107,44.6487,13200.0
2010-10-12 14:40:00,70.45,70.5,70.41,70.5,25200.0,44.6487,44.6804,44.6234,44.6804,25200.0
2010-10-12 14:45:00,70.49,70.53,70.47,70.49,24500.0,44.6741,44.6994,44.6614,44.6741,24500.0
2010-10-12 14:50:00,70.48,70.51,70.48,70.5,18900.0,44.6678,44.6868,44.6678,44.6804,18900.0
2010-10-12 14:55:00,70.5,70.55,70.49,70.54,23900.0,44.6804,44.7121,44.6741,44.7058,23900.0
2010-10-12 15:00:00,70.53,70.53,70.45,70.47,24100.0,44.6994,44.6994,44.6487,44.6614,24100.0
2010-10-12 15:05:00,70.44,70.54,70.44,70.53,13400.0,44.6424,44.7058,44.6424,44.6994,13400.0
2010-10-12 15:10:00,70.53,70.57,70.53,70.57,16500.0,44.6994,44.7248,44.6994,44.7248,16500.0
2010-10-12 15:15:00,70.59,70.62,70.54,70.57,17900.0,44.7375,44.7565,44.7058,44.7248,17900.0
2010-10-12 15:20:00,70.57,70.69,70.54,70.67,27800.0,44.7248,44.8008,44.7058,44.7882,27800.0
2010-10-12 15:25:00,70.68,70.77,70.66,70.77,29000.0,44.7945,44.8515,44.7818,44.8515,29000.0
2010-10-12 15:30:00,70.77,70.77,70.67,70.69,27000.0,44.8515,44.8515,44.7882,44.8008,27000.0
2010-10-12 15:35:00,70.68,70.71,70.65,70.68,30400.0,44.7945,44.8135,44.7755,44.7945,30400.0
2010-10-12 15:40:00,70.67,70.72,70.66,70.72,38500.0,44.7882,44.8199,44.7818,44.8199,38500.0
2010-10-12 15:45:00,70.71,70.72,70.68,70.72,48200.0,44.8135,44.8199,44.7945,44.8199,48200.0
2010-10-12 15:50:00,70.73,70.73,70.62,70.65,39600.0,44.8262,44.8262,44.7565,44.7755,39600.0
2010-10-12 15:55:00,70.65,70.66,70.56,70.58,71200.0,44.7755,44.7818,44.7185,44.7311,71200.0
2010-10-13 09:30:00,70.96,71.02,70.73,70.95,25500.0,44.972,45.01,44.8262,44.9656,25500.0
2010-10-13 09:35:00,70.98,71.0,70.94,70.97,9200.0,44.9846,44.9973,44.9593,44.9783,9200.0
2010-10-13 09:40:00,70.98,71.09,70.91,71.04,25000.0,44.9846,45.0544,44.9403,45.0227,25000.0
2010-10-13 09:45:00,71.05,71.22,71.04,71.22,24200.0,45.029,45.1367,45.0227,45.1367,24200.0
2010-10-13 09:50:00,71.2,71.2,71.0,71.0,140500.0,45.1241,45.1241,44.9973,44.9973,140500.0
2010-10-13 09:55:00,70.97,71.01,70.8,70.97,40600.0,44.9783,45.0037,44.8706,44.9783,40600.0
2010-10-13 10:00:00,70.97,71.06,70.91,71.04,24400.0,44.9783,45.0353,44.9403,45.0227,24400.0
2010-10-13 10:05:00,71.04,71.04,70.95,70.99,12700.0,45.0227,45.0227,44.9656,44.991,12700.0
2010-10-13 10:10:00,70.97,71.0,70.92,70.97,19800.0,44.9783,44.9973,44.9466,44.9783,19800.0
2010-10-13 10:15:00,70.95,70.97,70.86,70.9,14900.0,44.9656,44.9783,44.9086,44.9339,14900.0
2010-10-13 10:20:00,70.89,70.97,70.86,70.96,8300.0,44.9276,44.9783,44.9086,44.972,8300.0
2010-10-13 10:25:00,70.98,71.1,70.98,71.07,24200.0,44.9846,45.0607,44.9846,45.0417,24200.0
2010-10-13 10:30:00,71.07,71.11,71.05,71.08,29900.0,45.0417,45.067,45.029,45.048,29900.0
2010-10-13 10:35:00,71.09,71.1,71.06,71.09,42300.0,45.0544,45.0607,45.0353,45.0544,42300.0
2010-10-13 10:40:00,71.1,71.11,71.06,71.06,25900.0,45.0607,45.067,45.0353,45.0353,25900.0
2010-10-13 10:45:00,71.06,71.07,71.0,71.04,27800.0,45.0353,45.0417,44.9973,45.0227,27800.0
2010-10-13 10:50:00,71.04,71.04,70.95,71.0,28100.0,45.0227,45.0227,44.9656,44.9973,28100.0
2010-10-13 10:55:00,71.0,71.0,70.91,70.97,14400.0,44.9973,44.9973,44.9403,44.9783,14400.0
2010-10-13 11:00:00,70.96,70.99,70.89,70.98,46200.0,44.972,44.991,44.9276,44.9846,46200.0
2010-10-13 11:05:00,70.99,71.12,70.99,71.03,66400.0,44.991,45.0734,44.991,45.0163,66400.0
2010-10-13 11:10:00,71.04,71.06,70.96,70.99,20500.0,45.0227,45.0353,44.972,44.991,20500.0
2010-10-13 11:15:00,70.99,71.03,70.99,70.99,11900.0,44.991,45.0163,44.991,44.991,11900.0
2010-10-13 11:20:00,70.99,71.0,70.96,70.97,14800.0,44.991,44.9973,44.972,44.9783,14800.0
2010-10-13 11:25:00,70.97,71.01,70.95,71.0,10600.0,44.9783,45.0037,44.9656,44.9973,10600.0
2010-10-13 11:30:00,71.01,71.03,71.01,71.03,7400.0,45.0037,45.0163,45.0037,45.0163,7400.0
2010-10-13 11:35:00,71.03,71.06,71.02,71.05,13500.0,45.0163,45.0353,45.01,45.029,13500.0
2010-10-13 11:40:00,71.05,71.05,70.89,70.89,32000.0,45.029,45.029,44.9276,44.9276,32000.0
2010-10-13 11:45:00,70.89,70.89,70.8,70.86,16500.0,44.9276,44.9276,44.8706,44.9086,16500.0
2010-10-13 11:50:00,70.86,70.88,70.8,70.82,9100.0,44.9086,44.9213,44.8706,44.8832,9100.0
2010-10-13 11:55:00,70.82,70.84,70.79,70.79,10200.0,44.8832,44.8959,44.8642,44.8642,10200.0
2010-10-13 12:00:00,70.8,70.85,70.79,70.84,18400.0,44.8706,44.9023,44.8642,44.8959,18400.0
2010-10-13 12:05:00,70.82,70.87,70.8,70.82,21600.0,44.8832,44.9149,44.8706,44.8832,21600.0
2010-10-13 12:10:00,70.81,70.89,70.8,70.84,25200.0,44.8769,44.9276,44.8706,44.8959,25200.0
2010-10-13 12:15:00,70.83,70.83,70.79,70.79,19600.0,44.8896,44.8896,44.8642,44.8642,19600.0
2010-10-13 12:20:00,70.8,70.81,70.79,70.79,25300.0,44.8706,44.8769,44.8642,44.8642,25300.0
2010-10-13 12:25:00,70.79,70.88,70.78,70.88,18600.0,44.8642,44.9213,44.8579,44.9213,18600.0
2010-10-13 12:30:00,70.89,70.94,70.88,70.94,25500.0,44.9276,44.9593,44.9213,44.9593,25500.0
2010-10-13 12:35:00,70.93,71.01,70.93,71.0,69400.0,44.953,45.0037,44.953,44.9973,69400.0
2010-10-13 12:40:00,70.99,71.03,70.99,71.0,12000.0,44.991,45.0163,44.991,44.9973,12000.0
2010-10-13 12:45:00,71.0,71.04,71.0,71.01,15400.0,44.9973,45.0227,44.9973,45.0037,15400.0
2010-10-13 12:50:00,71.03,71.09,71.01,71.04,18300.0,45.0163,45.0544,45.0037,45.0227,18300.0
2010-10-13 12:55:00,71.04,71.11,71.04,71.09,17800.0,45.0227,45.067,45.0227,45.0544,17800.0
2010-10-13 13:00:00,71.09,71.1,71.06,71.09,9200.0,45.0544,45.0607,45.0353,45.0544,9200.0
2010-10-13 13:05:00,71.1,71.12,71.06,71.06,7600.0,45.0607,45.0734,45.0353,45.0353,7600.0
2010-10-13 13:10:00,71.07,71.08,71.01,71.07,17600.0,45.0417,45.048,45.0037,45.0417,17600.0
2010-10-13 13:15:00,71.07,71.13,71.07,71.12,9200.0,45.0417,45.0797,45.0417,45.0734,9200.0
2010-10-13 13:20:00,71.12,71.16,71.1,71.11,18900.0,45.0734,45.0987,45.0607,45.067,18900.0
2010-10-13 13:25:00,71.11,71.16,71.05,71.07,20000.0,45.067,45.0987,45.029,45.0417,20000.0
2010-10-13 13:30:00,71.08,71.13,71.06,71.11,12800.0,45.048,45.0797,45.0353,45.067,12800.0
2010-10-13 13:35:00,71.11,71.25,71.11,71.23,25400.0,45.067,45.1558,45.067,45.1431,25400.0
2010-10-13 13:40:00,71.24,71.25,71.18,71.22,9500.0,45.1494,45.1558,45.1114,45.1367,9500.0
2010-10-13 13:45:00,71.22,71.22,71.17,71.18,5900.0,45.1367,45.1367,45.1051,45.1114,5900.0
2010-10-13 13:50:00,71.18,71.19,71.12,71.18,6800.0,45.1114,45.1177,45.0734,45.1114,6800.0
2010-10-13 13:55:00,71.18,71.19,71.1,71.12,39600.0,45.1114,45.1177,45.0607,45.0734,39600.0
2010-10-13 14:00:00,71.12,71.23,71.12,71.2,18900.0,45.0734,45.1431,45.0734,45.1241,18900.0
2010-10-13 14:05:00,71.2,71.23,71.15,71.18,10000.0,45.1241,45.1431,45.0924,45.1114,10000.0
2010-10-13 14:10:00,71.18,71.25,71.17,71.25,35800.0,45.1114,45.1558,45.1051,45.1558,35800.0
2010-10-13 14:15:00,71.24,71.24,71.21,71.23,9300.0,45.1494,45.1494,45.1304,45.1431,9300.0
2010-10-13 14:20:00,71.23,71.25,71.19,71.22,13000.0,45.1431,45.1558,45.1177,45.1367,13000.0
2010-10-13 14:25:00,71.23,71.24,71.15,71.15,32400.0,45.1431,45.1494,45.0924,45.0924,32400.0
2010-10-13 14:30:00,71.16,71.22,71.14,71.21,10500.0,45.0987,45.1367,45.086,45.1304,10500.0
2010-10-13 14:35:00,71.21,71.24,71.14,71.14,11700.0,45.1304,45.1494,45.086,45.086,11700.0
2010-10-13 14:40:00,71.15,71.21,71.14,71.18,9900.0,45.0924,45.1304,45.086,45.1114,9900.0
2010-10-13 14:45:00,71.17,71.21,71.13,71.15,13100.0,45.1051,45.1304,45.0797,45.0924,13100.0
2010-10-13 14:50:00,71.16,71.19,71.07,71.13,32800.0,45.0987,45.1177,45.0417,45.0797,32800.0
2010-10-13 14:55:00,71.13,71.16,71.12,71.16,16200.0,45.0797,45.0987,45.0734,45.0987,16200.0
2010-10-13 15:00:00,71.15,71.23,71.13,71.16,20100.0,45.0924,45.1431,45.0797,45.0987,20100.0
2010-10-13 15:05:00,71.16,71.17,71.13,71.14,18300.0,45.0987,45.1051,45.0797,45.086,18300.0
2010-10-13 15:10:00,71.14,71.17,71.1,71.15,36700.0,45.086,45.1051,45.0607,45.0924,36700.0
2010-10-13 15:15:00,71.15,71.25,71.15,71.24,21500.0,45.0924,45.1558,45.0924,45.1494,21500.0
2010-10-13 15:20:00,71.23,71.26,71.18,71.22,45900.0,45.1431,45.1621,45.1114,45.1367,45900.0
2010-10-13 15:25:00,71.23,71.26,71.17,71.22,87800.0,45.1431,45.1621,45.1051,45.1367,87800.0
2010-10-13 15:30:00,71.21,71.24,71.19,71.23,102000.0,45.1304,45.1494,45.1177,45.1431,102000.0
2010-10-13 15:35:00,71.23,71.25,71.18,71.19,33400.0,45.1431,45.1558,45.1114,45.1177,33400.0
2010-10-13 15:40:00,71.18,71.25,71.16,71.25,29400.0,45.1114,45.1558,45.0987,45.1558,29400.0
2010-10-13 15:45:00,71.24,71.24,71.17,71.18,43400.0,45.1494,45.1494,45.1051,45.1114,43400.0
2010-10-13 15:50:00,71.18,71.22,71.18,71.2,133500.0,45.1114,45.1367,45.1114,45.1241,133500.0
2010-10-13 15:55:00,71.19,71.19,71.1,71.14,124500.0,45.1177,45.1177,45.0607,45.086,124500.0
2010-10-14 09:30:00,71.15,71.43,71.12,71.38,40500.0,45.0924,45.2698,45.0734,45.2381,40500.0
2010-10-14 09:35:00,71.36,71.37,71.2,71.22,53600.0,45.2255,45.2318,45.1241,45.1367,53600.0
2010-10-14 09:40:00,71.18,71.32,70.97,71.0,147200.0,45.1114,45.2001,44.9783,44.9973,147200.0
2010-10-14 09:45:00,70.99,70.99,70.7,70.78,33800.0,44.991,44.991,44.8072,44.8579,33800.0
2010-10-14 09:50:00,70.76,70.93,70.75,70.91,22600.0,44.8452,44.953,44.8389,44.9403,22600.0
2010-10-14 09:55:00,70.91,70.91,70.76,70.78,35400.0,44.9403,44.9403,44.8452,44.8579,35400.0
2010-10-14 10:00:00,70.77,70.83,70.7,70.77,48100.0,44.8515,44.8896,44.8072,44.8515,48100.0
2010-10-14 10:05:00,70.76,70.84,70.62,70.62,24100.0,44.8452,44.8959,44.7565,44.7565,24100.0
2010-10-14 10:10:00,70.62,70.63,70.5,70.56,55800.0,44.7565,44.7628,44.6804,44.7185,55800.0
2010-10-14 10:15:00,70.6,70.82,70.56,70.81,33300.0,44.7438,44.8832,44.7185,44.8769,33300.0
2010-10-14 10:20:00,70.81,70.87,70.76,70.82,12200.0,44.8769,44.9149,44.8452,44.8832,12200.0
2010-10-14 10:25:00,70.83,70.83,70.74,70.78,12300.0,44.8896,44.8896,44.8325,44.8579,12300.0
2010-10-14 10:30:00,70.78,70.87,70.76,70.86,15900.0,44.8579,44.9149,44.8452,44.9086,15900.0
2010-10-14 10:35:00,70.86,70.95,70.86,70.94,15300.0,44.9086,44.9656,44.9086,44.9593,15300.0
2010-10-14 10:40:00,70.94,70.94,70.78,70.8,14200.0,44.9593,44.9593,44.8579,44.8706,14200.0
2010-10-14 10:45:00,70.8,70.85,70.78,70.8,86700.0,44.8706,44.9023,44.8579,44.8706,86700.0
2010-10-14 10:50:00,70.8,70.83,70.76,70.78,38400.0,44.8706,44.8896,44.8452,44.8579,38400.0
2010-10-14 10:55:00,70.77,70.79,70.68,70.69,13200.0,44.8515,44.8642,44.7945,44.8008,13200.0
2010-10-14 11:00:00,70.7,70.72,70.66,70.67,18900.0,44.8072,44.8199,44.7818,44.7882,18900.0
2010-10-14 11:05:00,70.67,70.67,70.58,70.62,21400.0,44.7882,44.7882,44.7311,44.7565,21400.0
2010-10-14 11:10:00,70.61,70.67,70.6,70.63,10400.0,44.7501,44.7882,44.7438,44.7628,10400.0
2010-10-14 11:15:00,70.64,70.64,70.57,70.62,9900.0,44.7692,44.7692,44.7248,44.7565,9900.0
2010-10-14 11:20:00,70.63,70.67,70.56,70.6,11800.0,44.7628,44.7882,44.7185,44.7438,11800.0
2010-10-14 11:25:00,70.55,70.62,70.54,70.6,13900.0,44.7121,44.7565,44.7058,44.7438,13900.0
2010-10-14 11:30:00,70.59,70.62,70.51,70.54,17200.0,44.7375,44.7565,44.6868,44.7058,17200.0
2010-10-14 11:35:00,70.54,70.56,70.5,70.54,20700.0,44.7058,44.7185,44.6804,44.7058,20700.0
2010-10-14 11:40:00,70.55,70.57,70.46,70.47,10900.0,44.7121,44.7248,44.6551,44.6614,10900.0
2010-10-14 11:45:00,70.47,70.53,70.33,70.33,64600.0,44.6614,44.6994,44.5727,44.5727,64600.0
2010-10-14 11:50:00,70.33,70.56,70.32,70.56,15200.0,44.5727,44.7185,44.5664,44.7185,15200.0
2010-10-14 11:55:00,70.57,70.59,70.53,70.58,11200.0,44.7248,44.7375,44.6994,44.7311,11200.0
2010-10-14 12:00:00,70.59,70.63,70.58,70.61,8000.0,44.7375,44.7628,44.7311,44.7501,8000.0
2010-10-14 12:05:00,70.61,70.61,70.57,70.6,12800.0,44.7501,44.7501,44.7248,44.7438,12800.0
2010-10-14 12:10:00,70.6,70.66,70.6,70.61,11300.0,44.7438,44.7818,44.7438,44.7501,11300.0
2010-10-14 12:15:00,70.62,70.62,70.53,70.54,14700.0,44.7565,44.7565,44.6994,44.7058,14700.0
2010-10-14 12:20:00,70.55,70.56,70.5,70.54,12900.0,44.7121,44.7185,44.6804,44.7058,12900.0
2010-10-14 12:25:00,70.53,70.54,70.48,70.5,17300.0,44.6994,44.7058,44.6678,44.6804,17300.0
2010-10-14 12:30:00,70.5,70.53,70.47,70.51,18900.0,44.6804,44.6994,44.6614,44.6868,18900.0
2010-10-14 12:35:00,70.51,70.53,70.5,70.52,9400.0,44.6868,44.6994,44.6804,44.6931,9400.0
2010-10-14 12:40:00,70.52,70.52,70.47,70.48,9200.0,44.6931,44.6931,44.6614,44.6678,9200.0
2010-10-14 12:45:00,70.49,70.51,70.47,70.49,13900.0,44.6741,44.6868,44.6614,44.6741,13900.0
2010-10-14 12:50:00,70.49,70.51,70.49,70.5,5600.0,44.6741,44.6868,44.6741,44.6804,5600.0
2010-10-14 12:55:00,70.5,70.56,70.5,70.53,13600.0,44.6804,44.7185,44.6804,44.6994,13600.0
2010-10-14 13:00:00,70.54,70.54,70.47,70.5,17900.0,44.7058,44.7058,44.6614,44.6804,17900.0
2010-10-14 13:05:00,70.5,70.52,70.35,70.4,43200.0,44.6804,44.6931,44.5854,44.6171,43200.0
2010-10-14 13:10:00,70.4,70.45,70.4,70.42,8300.0,44.6171,44.6487,44.6171,44.6297,8300.0
2010-10-14 13:15:00,70.42,70.43,70.34,70.35,18000.0,44.6297,44.6361,44.579,44.5854,18000.0
2010-10-14 13:20:00,70.34,70.35,70.31,70.33,16100.0,44.579,44.5854,44.56,44.5727,16100.0
2010-10-14 13:25:00,70.33,70.36,70.32,70.35,10500.0,44.5727,44.5917,44.5664,44.5854,10500.0
2010-10-14 13:30:00,70.35,70.42,70.35,70.42,17100.0,44.5854,44.6297,44.5854,44.6297,17100.0
2010-10-14 13:35:00,70.44,70.5,70.41,70.5,12900.0,44.6424,44.6804,44.6234,44.6804,12900.0
2010-10-14 13:40:00,70.51,70.52,70.48,70.51,10200.0,44.6868,44.6931,44.6678,44.6868,10200.0
2010-10-14 13:45:00,70.51,70.52,70.5,70.51,11100.0,44.6868,44.6931,44.6804,44.6868,11100.0
2010-10-14 13:50:00,70.5,70.51,70.46,70.5,15200.0,44.6804,44.6868,44.6551,44.6804,15200.0
2010-10-14 13:55:00,70.49,70.57,70.49,70.56,9100.0,44.6741,44.7248,44.6741,44.7185,9100.0
2010-10-14 14:00:00,70.56,70.56,70.44,70.44,20700.0,44.7185,44.7185,44.6424,44.6424,20700.0
2010-10-14 14:05:00,70.45,70.46,70.34,70.34,25500.0,44.6487,44.6551,44.579,44.579,25500.0
2010-10-14 14:10:00,70.35,70.35,70.26,70.28,26000.0,44.5854,44.5854,44.5283,44.541,26000.0
2010-10-14 14:15:00,70.28,70.28,70.14,70.19,36300.0,44.541,44.541,44.4523,44.484,36300.0
2010-10-14 14:20:00,70.19,70.27,70.19,70.21,13800.0,44.484,44.5347,44.484,44.4966,13800.0
2010-10-14 14:25:00,70.2,70.24,70.18,70.19,16900.0,44.4903,44.5157,44.4776,44.484,16900.0
2010-10-14 14:30:00,70.2,70.24,70.18,70.18,24400.0,44.4903,44.5157,44.4776,44.4776,24400.0
2010-10-14 14:35:00,70.18,70.22,70.14,70.15,22800.0,44.4776,44.503,44.4523,44.4586,22800.0
2010-10-14 14:40:00,70.16,70.19,70.1,70.1,24500.0,44.465,44.484,44.4269,44.4269,24500.0
2010-10-14 14:45:00,70.1,70.12,70.07,70.11,17000.0,44.4269,44.4396,44.4079,44.4333,17000.0
2010-10-14 14:50:00,70.13,70.22,70.13,70.22,6200.0,44.4459,44.503,44.4459,44.503,6200.0
2010-10-14 14:55:00,70.21,70.23,70.14,70.16,27700.0,44.4966,44.5093,44.4523,44.465,27700.0
2010-10-14 15:00:00,70.15,70.2,70.13,70.19,23000.0,44.4586,44.4903,44.4459,44.484,23000.0
2010-10-14 15:05:00,70.2,70.25,70.19,70.24,26800.0,44.4903,44.522,44.484,44.5157,26800.0
2010-10-14 15:10:00,70.24,70.28,70.19,70.24,40500.0,44.5157,44.541,44.484,44.5157,40500.0
2010-10-14 15:15:00,70.25,70.28,70.22,70.24,19700.0,44.522,44.541,44.503,44.5157,19700.0
2010-10-14 15:20:00,70.24,70.32,70.24,70.3,30300.0,44.5157,44.5664,44.5157,44.5537,30300.0
2010-10-14 15:25:00,70.3,70.3,70.23,70.24,23400.0,44.5537,44.5537,44.5093,44.5157,23400.0
2010-10-14 15:30:00,70.24,70.27,70.21,70.26,26500.0,44.5157,44.5347,44.4966,44.5283,26500.0
2010-10-14 15:35:00,70.26,70.36,70.25,70.31,53300.0,44.5283,44.5917,44.522,44.56,53300.0
2010-10-14 15:40:00,70.33,70.33,70.28,70.28,30300.0,44.5727,44.5727,44.541,44.541,30300.0
2010-10-14 15:45:00,70.28,70.31,70.23,70.24,104300.0,44.541,44.56,44.5093,44.5157,104300.0
2010-10-14 15:50:00,70.25,70.25,70.21,70.21,143500.0,44.522,44.522,44.4966,44.4966,143500.0
2010-10-14 15:55:00,70.21,70.24,70.19,70.2,207300.0,44.4966,44.5157,44.484,44.4903,207300.0
2010-10-15 09:30:00,70.7,70.82,70.56,70.67,182700.0,44.8072,44.8832,44.7185,44.7882,182700.0
2010-10-15 09:35:00,70.66,70.89,70.58,70.8,23500.0,44.7818,44.9276,44.7311,44.8706,23500.0
2010-10-15 09:40:00,70.75,70.82,70.66,70.79,13000.0,44.8389,44.8832,44.7818,44.8642,13000.0
2010-10-15 09:45:00,70.76,70.86,70.54,70.54,20600.0,44.8452,44.9086,44.7058,44.7058,20600.0
2010-10-15 09:50:00,70.57,70.66,70.4,70.56,18900.0,44.7248,44.7818,44.6171,44.7185,18900.0
2010-10-15 09:55:00,70.54,70.61,70.36,70.47,19300.0,44.7058,44.7501,44.5917,44.6614,19300.0
2010-10-15 10:00:00,70.42,70.59,70.33,70.33,37900.0,44.6297,44.7375,44.5727,44.5727,37900.0
2010-10-15 10:05:00,70.33,70.35,70.16,70.27,14000.0,44.5727,44.5854,44.465,44.5347,14000.0
2010-10-15 10:10:00,70.26,70.29,70.14,70.24,30100.0,44.5283,44.5473,44.4523,44.5157,30100.0
2010-10-15 10:15:00,70.25,70.31,70.07,70.08,25500.0,44.522,44.56,44.4079,44.4143,25500.0
2010-10-15 10:20:00,70.11,70.2,69.87,69.95,140500.0,44.4333,44.4903,44.2812,44.3319,140500.0
2010-10-15 10:25:00,69.94,69.96,69.85,69.85,67200.0,44.3255,44.3382,44.2685,44.2685,67200.0
2010-10-15 10:30:00,69.85,69.85,69.69,69.74,105200.0,44.2685,44.2685,44.1671,44.1988,105200.0
2010-10-15 10:35:00,69.75,69.76,69.65,69.67,65400.0,44.2051,44.2114,44.1417,44.1544,65400.0
2010-10-15 10:40:00,69.68,69.89,69.67,69.87,63800.0,44.1607,44.2938,44.1544,44.2812,63800.0
2010-10-15 10:45:00,69.89,69.89,69.69,69.71,70200.0,44.2938,44.2938,44.1671,44.1798,70200.0
2010-10-15 10:50:00,69.72,69.74,69.69,69.71,34000.0,44.1861,44.1988,44.1671,44.1798,34000.0
2010-10-15 10:55:00,69.72,69.76,69.71,69.75,33700.0,44.1861,44.2114,44.1798,44.2051,33700.0
2010-10-15 11:00:00,69.75,69.76,69.68,69.68,37100.0,44.2051,44.2114,44.1607,44.1607,37100.0
2010-10-15 11:05:00,69.67,69.84,69.67,69.84,30200.0,44.1544,44.2621,44.1544,44.2621,30200.0
2010-10-15 11:10:00,69.85,69.85,69.79,69.79,21300.0,44.2685,44.2685,44.2305,44.2305,21300.0
2010-10-15 11:15:00,69.79,69.83,69.79,69.8,55000.0,44.2305,44.2558,44.2305,44.2368,55000.0
2010-10-15 11:20:00,69.79,69.82,69.76,69.81,50000.0,44.2305,44.2495,44.2114,44.2431,50000.0
2010-10-15 11:25:00,69.81,69.81,69.71,69.72,78800.0,44.2431,44.2431,44.1798,44.1861,78800.0
2010-10-15 11:30:00,69.71,69.8,69.7,69.8,75500.0,44.1798,44.2368,44.1734,44.2368,75500.0
2010-10-15 11:35:00,69.81,69.95,69.81,69.94,38700.0,44.2431,44.3319,44.2431,44.3255,38700.0
2010-10-15 11:40:00,69.94,70.03,69.94,69.98,25700.0,44.3255,44.3826,44.3255,44.3509,25700.0
2010-10-15 11:45:00,69.98,70.02,69.97,69.99,17300.0,44.3509,44.3762,44.3445,44.3572,17300.0
2010-10-15 11:50:00,69.98,69.98,69.85,69.9,21100.0,44.3509,44.3509,44.2685,44.3002,21100.0
2010-10-15 11:55:00,69.89,69.91,69.8,69.84,19200.0,44.2938,44.3065,44.2368,44.2621,19200.0
2010-10-15 12:00:00,69.84,69.92,69.82,69.91,25200.0,44.2621,44.3128,44.2495,44.3065,25200.0
2010-10-15 12:05:00,69.89,69.92,69.85,69.91,26600.0,44.2938,44.3128,44.2685,44.3065,26600.0
2010-10-15 12:10:00,69.91,69.96,69.89,69.93,17300.0,44.3065,44.3382,44.2938,44.3192,17300.0
2010-10-15 12:15:00,69.92,70.03,69.91,70.02,24000.0,44.3128,44.3826,44.3065,44.3762,24000.0
2010-10-15 12:20:00,70.03,70.1,70.03,70.04,23500.0,44.3826,44.4269,44.3826,44.3889,23500.0
2010-10-15 12:25:00,70.04,70.05,70.0,70.02,20100.0,44.3889,44.3952,44.3636,44.3762,20100.0
2010-10-15 12:30:00,70.04,70.09,70.03,70.05,18500.0,44.3889,44.4206,44.3826,44.3952,18500.0
2010-10-15 12:35:00,70.05,70.06,70.01,70.02,21600.0,44.3952,44.4016,44.3699,44.3762,21600.0
2010-10-15 12:40:00,70.01,70.05,69.99,70.04,12800.0,44.3699,44.3952,44.3572,44.3889,12800.0
2010-10-15 12:45:00,70.03,70.04,70.0,70.04,11200.0,44.3826,44.3889,44.3636,44.3889,11200.0
2010-10-15 12:50:00,70.04,70.05,70.01,70.01,17800.0,44.3889,44.3952,44.3699,44.3699,17800.0
2010-10-15 12:55:00,70.03,70.03,69.97,70.0,15000.0,44.3826,44.3826,44.3445,44.3636,15000.0
2010-10-15 13:00:00,70.0,70.05,70.0,70.04,11600.0,44.3636,44.3952,44.3636,44.3889,11600.0
2010-10-15 13:05:00,70.04,70.08,70.03,70.07,10500.0,44.3889,44.4143,44.3826,44.4079,10500.0
2010-10-15 13:10:00,70.07,70.14,70.07,70.08,12500.0,44.4079,44.4523,44.4079,44.4143,12500.0
2010-10-15 13:15:00,70.09,70.09,70.04,70.04,7100.0,44.4206,44.4206,44.3889,44.3889,7100.0
2010-10-15 13:20:00,70.04,70.07,70.02,70.04,9200.0,44.3889,44.4079,44.3762,44.3889,9200.0
2010-10-15 13:25:00,70.05,70.07,70.04,70.07,17000.0,44.3952,44.4079,44.3889,44.4079,17000.0
2010-10-15 13:30:00,70.07,70.1,70.07,70.1,20900.0,44.4079,44.4269,44.4079,44.4269,20900.0
2010-10-15 13:35:00,70.1,70.14,70.09,70.1,12900.0,44.4269,44.4523,44.4206,44.4269,12900.0
2010-10-15 13:40:00,70.1,70.1,70.0,70.04,25600.0,44.4269,44.4269,44.3636,44.3889,25600.0
2010-10-15 13:45:00,70.03,70.03,69.96,69.98,15700.0,44.3826,44.3826,44.3382,44.3509,15700.0
2010-10-15 13:50:00,69.98,70.1,69.98,70.05,13100.0,44.3509,44.4269,44.3509,44.3952,13100.0
2010-10-15 13:55:00,70.04,70.06,69.98,70.05,19200.0,44.3889,44.4016,44.3509,44.3952,19200.0
2010-10-15 14:00:00,70.05,70.05,69.99,69.99,18500.0,44.3952,44.3952,44.3572,44.3572,18500.0
2010-10-15 14:05:00,69.99,70.14,69.99,70.12,22800.0,44.3572,44.4523,44.3572,44.4396,22800.0
2010-10-15 14:10:00,70.11,70.2,70.08,70.2,14700.0,44.4333,44.4903,44.4143,44.4903,14700.0
2010-10-15 14:15:00,70.19,70.2,70.16,70.18,8600.0,44.484,44.4903,44.465,44.4776,8600.0
2010-10-15 14:20:00,70.19,70.2,70.12,70.14,12100.0,44.484,44.4903,44.4396,44.4523,12100.0
2010-10-15 14:25:00,70.15,70.25,70.14,70.25,16900.0,44.4586,44.522,44.4523,44.522,16900.0
2010-10-15 14:30:00,70.26,70.31,70.23,70.29,21800.0,44.5283,44.56,44.5093,44.5473,21800.0
2010-10-15 14:35:00,70.29,70.34,70.25,70.25,26400.0,44.5473,44.579,44.522,44.522,26400.0
2010-10-15 14:40:00,70.26,70.27,70.17,70.18,20400.0,44.5283,44.5347,44.4713,44.4776,20400.0
2010-10-15 14:45:00,70.18,70.22,70.17,70.22,13600.0,44.4776,44.503,44.4713,44.503,13600.0
2010-10-15 14:50:00,70.22,70.26,70.2,70.25,13700.0,44.503,44.5283,44.4903,44.522,13700.0
2010-10-15 14:55:00,70.24,70.24,70.16,70.19,14500.0,44.5157,44.5157,44.465,44.484,14500.0
2010-10-15 15:00:00,70.19,70.19,70.1,70.11,19600.0,44.484,44.484,44.4269,44.4333,19600.0
2010-10-15 15:05:00,70.11,70.14,70.08,70.14,19100.0,44.4333,44.4523,44.4143,44.4523,19100.0
2010-10-15 15:10:00,70.14,70.14,70.03,70.04,42600.0,44.4523,44.4523,44.3826,44.3889,42600.0
2010-10-15 15:15:00,70.05,70.07,70.0,70.02,60200.0,44.3952,44.4079,44.3636,44.3762,60200.0
2010-10-15 15:20:00,70.01,70.08,70.01,70.01,43600.0,44.3699,44.4143,44.3699,44.3699,43600.0
2010-10-15 15:25:00,70.01,70.06,70.0,70.0,25400.0,44.3699,44.4016,44.3636,44.3636,25400.0
2010-10-15 15:30:00,70.0,70.07,69.98,70.04,50500.0,44.3636,44.4079,44.3509,44.3889,50500.0
2010-10-15 15:35:00,70.05,70.07,70.03,70.06,33500.0,44.3952,44.4079,44.3826,44.4016,33500.0
2010-10-15 15:40:00,70.07,70.07,70.04,70.04,21600.0,44.4079,44.4079,44.3889,44.3889,21600.0
2010-10-15 15:45:00,70.05,70.07,70.01,70.07,51300.0,44.3952,44.4079,44.3699,44.4079,51300.0
2010-10-15 15:50:00,70.07,70.11,70.04,70.1,67600.0,44.4079,44.4333,44.3889,44.4269,67600.0
2010-10-15 15:55:00,70.1,70.11,69.96,70.03,197800.0,44.4269,44.4333,44.3382,44.3826,197800.0
2010-10-18 09:30:00,69.9,69.95,69.53,69.64,94600.0,44.3002,44.3319,44.0657,44.1354,94600.0
2010-10-18 09:35:00,69.72,69.76,69.55,69.57,19400.0,44.1861,44.2114,44.0784,44.091,19400.0
2010-10-18 09:40:00,69.56,69.65,69.5,69.52,30500.0,44.0847,44.1417,44.0467,44.0593,30500.0
2010-10-18 09:45:00,69.54,69.65,69.52,69.61,25600.0,44.072,44.1417,44.0593,44.1164,25600.0
2010-10-18 09:50:00,69.63,69.74,69.56,69.64,89900.0,44.1291,44.1988,44.0847,44.1354,89900.0
2010-10-18 09:55:00,69.62,69.65,69.59,69.6,32500.0,44.1227,44.1417,44.1037,44.11,32500.0
2010-10-18 10:00:00,69.61,69.86,69.6,69.77,28400.0,44.1164,44.2748,44.11,44.2178,28400.0
2010-10-18 10:05:00,69.77,70.0,69.77,69.99,16500.0,44.2178,44.3636,44.2178,44.3572,16500.0
2010-10-18 10:10:00,70.0,70.19,70.0,70.09,21400.0,44.3636,44.484,44.3636,44.4206,21400.0
2010-10-18 10:15:00,70.11,70.13,69.98,70.07,30600.0,44.4333,44.4459,44.3509,44.4079,30600.0
2010-10-18 10:20:00,70.08,70.09,69.99,69.99,28100.0,44.4143,44.4206,44.3572,44.3572,28100.0
2010-10-18 10:25:00,69.99,70.03,69.96,69.97,24900.0,44.3572,44.3826,44.3382,44.3445,24900.0
2010-10-18 10:30:00,69.97,70.0,69.93,69.96,16400.0,44.3445,44.3636,44.3192,44.3382,16400.0
2010-10-18 10:35:00,69.96,70.0,69.89,70.0,21900.0,44.3382,44.3636,44.2938,44.3636,21900.0
2010-10-18 10:40:00,70.0,70.02,69.89,70.01,29300.0,44.3636,44.3762,44.2938,44.3699,29300.0
2010-10-18 10:45:00,70.02,70.04,70.0,70.01,21800.0,44.3762,44.3889,44.3636,44.3699,21800.0
2010-10-18 10:50:00,70.02,70.1,70.0,70.03,24900.0,44.3762,44.4269,44.3636,44.3826,24900.0
2010-10-18 10:55:00,70.02,70.1,70.02,70.09,13200.0,44.3762,44.4269,44.3762,44.4206,13200.0
2010-10-18 11:00:00,70.09,70.14,70.08,70.11,18700.0,44.4206,44.4523,44.4143,44.4333,18700.0
2010-10-18 11:05:00,70.11,70.17,70.09,70.11,37400.0,44.4333,44.4713,44.4206,44.4333,37400.0
2010-10-18 11:10:00,70.11,70.16,70.08,70.12,21600.0,44.4333,44.465,44.4143,44.4396,21600.0
2010-10-18 11:15:00,70.11,70.15,70.06,70.15,16600.0,44.4333,44.4586,44.4016,44.4586,16600.0
2010-10-18 11:20:00,70.15,70.16,70.1,70.12,27600.0,44.4586,44.465,44.4269,44.4396,27600.0
2010-10-18 11:25:00,70.12,70.15,70.06,70.13,26600.0,44.4396,44.4586,44.4016,44.4459,26600.0
2010-10-18 11:30:00,70.13,70.14,70.06,70.07,12100.0,44.4459,44.4523,44.4016,44.4079,12100.0
2010-10-18 11:35:00,70.06,70.07,70.0,70.02,15900.0,44.4016,44.4079,44.3636,44.3762,15900.0
2010-10-18 11:40:00,70.03,70.03,69.95,69.99,17800.0,44.3826,44.3826,44.3319,44.3572,17800.0
2010-10-18 11:45:00,69.99,70.03,69.99,70.01,18100.0,44.3572,44.3826,44.3572,44.3699,18100.0
2010-10-18 11:50:00,70.0,70.03,70.0,70.01,18400.0,44.3636,44.3826,44.3636,44.3699,18400.0
2010-10-18 11:55:00,70.01,70.05,70.0,70.03,15900.0,44.3699,44.3952,44.3636,44.3826,15900.0
2010-10-18 12:00:00,70.02,70.05,70.01,70.02,16600.0,44.3762,44.3952,44.3699,44.3762,16600.0
2010-10-18 12:05:00,70.02,70.07,70.0,70.07,13800.0,44.3762,44.4079,44.3636,44.4079,13800.0
2010-10-18 12:10:00,70.07,70.11,70.06,70.08,19700.0,44.4079,44.4333,44.4016,44.4143,19700.0
2010-10-18 12:15:00,70.08,70.1,70.06,70.06,13600.0,44.4143,44.4269,44.4016,44.4016,13600.0
2010-10-18 12:20:00,70.06,70.06,70.02,70.04,6600.0,44.4016,44.4016,44.3762,44.3889,6600.0
2010-10-18 12:25:00,70.03,70.06,70.02,70.06,14400.0,44.3826,44.4016,44.3762,44.4016,14400.0
2010-10-18 12:30:00,70.06,70.08,70.05,70.08,25700.0,44.4016,44.4143,44.3952,44.4143,25700.0
2010-10-18 12:35:00,70.08,70.14,70.08,70.11,27800.0,44.4143,44.4523,44.4143,44.4333,27800.0
2010-10-18 12:40:00,70.11,70.18,70.04,70.18,36600.0,44.4333,44.4776,44.3889,44.4776,36600.0
2010-10-18 12:45:00,70.17,70.17,70.11,70.13,25000.0,44.4713,44.4713,44.4333,44.4459,25000.0
2010-10-18 12:50:00,70.13,70.14,70.06,70.06,26600.0,44.4459,44.4523,44.4016,44.4016,26600.0
2010-10-18 12:55:00,70.07,70.12,70.06,70.08,20200.0,44.4079,44.4396,44.4016,44.4143,20200.0
2010-10-18 13:00:00,70.09,70.13,70.03,70.09,27200.0,44.4206,44.4459,44.3826,44.4206,27200.0
2010-10-18 13:05:00,70.07,70.13,70.07,70.11,17600.0,44.4079,44.4459,44.4079,44.4333,17600.0
2010-10-18 13:10:00,70.1,70.11,70.03,70.09,31000.0,44.4269,44.4333,44.3826,44.4206,31000.0
2010-10-18 13:15:00,70.1,70.1,70.06,70.08,6400.0,44.4269,44.4269,44.4016,44.4143,6400.0
2010-10-18 13:20:00,70.08,70.09,70.04,70.05,8800.0,44.4143,44.4206,44.3889,44.3952,8800.0
2010-10-18 13:25:00,70.05,70.06,70.02,70.04,27000.0,44.3952,44.4016,44.3762,44.3889,27000.0
2010-10-18 13:30:00,70.05,70.07,70.04,70.07,12800.0,44.3952,44.4079,44.3889,44.4079,12800.0
2010-10-18 13:35:00,70.06,70.1,70.04,70.07,16000.0,44.4016,44.4269,44.3889,44.4079,16000.0
2010-10-18 13:40:00,70.08,70.09,70.04,70.04,12200.0,44.4143,44.4206,44.3889,44.3889,12200.0
2010-10-18 13:45:00,70.04,70.07,70.02,70.03,12300.0,44.3889,44.4079,44.3762,44.3826,12300.0
2010-10-18 13:50:00,70.03,70.05,70.02,70.04,11900.0,44.3826,44.3952,44.3762,44.3889,11900.0
2010-10-18 13:55:00,70.05,70.07,70.03,70.06,15000.0,44.3952,44.4079,44.3826,44.4016,15000.0
2010-10-18 14:00:00,70.06,70.07,70.0,70.04,87800.0,44.4016,44.4079,44.3636,44.3889,87800.0
2010-10-18 14:05:00,70.03,70.03,70.0,70.03,23000.0,44.3826,44.3826,44.3636,44.3826,23000.0
2010-10-18 14:10:00,70.03,70.05,70.02,70.03,11700.0,44.3826,44.3952,44.3762,44.3826,11700.0
2010-10-18 14:15:00,70.03,70.06,70.03,70.03,18100.0,44.3826,44.4016,44.3826,44.3826,18100.0
2010-10-18 14:20:00,70.05,70.09,70.03,70.03,19200.0,44.3952,44.4206,44.3826,44.3826,19200.0
2010-10-18 14:25:00,70.05,70.13,70.04,70.11,33000.0,44.3952,44.4459,44.3889,44.4333,33000.0
2010-10-18 14:30:00,70.12,70.12,70.08,70.09,17300.0,44.4396,44.4396,44.4143,44.4206,17300.0
2010-10-18 14:35:00,70.1,70.1,70.04,70.04,24500.0,44.4269,44.4269,44.3889,44.3889,24500.0
2010-10-18 14:40:00,70.05,70.07,70.0,70.01,39700.0,44.3952,44.4079,44.3636,44.3699,39700.0
2010-10-18 14:45:00,70.01,70.11,70.01,70.1,21200.0,44.3699,44.4333,44.3699,44.4269,21200.0
2010-10-18 14:50:00,70.1,70.1,70.08,70.1,7100.0,44.4269,44.4269,44.4143,44.4269,7100.0
2010-10-18 14:55:00,70.1,70.12,70.08,70.11,28100.0,44.4269,44.4396,44.4143,44.4333,28100.0
2010-10-18 15:00:00,70.11,70.13,70.08,70.08,35200.0,44.4333,44.4459,44.4143,44.4143,35200.0
2010-10-18 15:05:00,70.07,70.12,70.05,70.12,77600.0,44.4079,44.4396,44.3952,44.4396,77600.0
2010-10-18 15:10:00,70.12,70.13,70.07,70.07,78800.0,44.4396,44.4459,44.4079,44.4079,78800.0
2010-10-18 15:15:00,70.06,70.1,70.01,70.02,97500.0,44.4016,44.4269,44.3699,44.3762,97500.0
2010-10-18 15:20:00,70.02,70.03,69.96,69.99,41200.0,44.3762,44.3826,44.3382,44.3572,41200.0
2010-10-18 15:25:00,69.99,70.0,69.96,69.97,30400.0,44.3572,44.3636,44.3382,44.3445,30400.0
2010-10-18 15:30:00,69.98,70.03,69.97,70.02,33100.0,44.3509,44.3826,44.3445,44.3762,33100.0
2010-10-18 15:35:00,70.02,70.09,70.01,70.07,38400.0,44.3762,44.4206,44.3699,44.4079,38400.0
2010-10-18 15:40:00,70.07,70.08,70.01,70.06,71400.0,44.4079,44.4143,44.3699,44.4016,71400.0
2010-10-18 15:45:00,70.06,70.1,70.02,70.02,74900.0,44.4016,44.4269,44.3762,44.3762,74900.0
2010-10-18 15:50:00,70.01,70.02,69.94,69.98,116300.0,44.3699,44.3762,44.3255,44.3509,116300.0
2010-10-18 15:55:00,69.97,70.02,69.95,70.0,97100.0,44.3445,44.3762,44.3319,44.3636,97100.0
2010-10-19 09:30:00,68.17,68.95,68.15,68.29,234100.0,43.2038,43.6981,43.1911,43.2798,234100.0
2010-10-19 09:35:00,68.3,68.45,68.25,68.45,141600.0,43.2861,43.3812,43.2545,43.3812,141600.0
2010-10-19 09:40:00,68.46,68.47,68.01,68.31,81500.0,43.3876,43.3939,43.1024,43.2925,81500.0
2010-10-19 09:45:00,68.31,68.45,68.15,68.32,118500.0,43.2925,43.3812,43.1911,43.2988,118500.0
2010-10-19 09:50:00,68.32,68.33,68.1,68.27,97700.0,43.2988,43.3052,43.1594,43.2671,97700.0
2010-10-19 09:55:00,68.27,68.3,68.05,68.07,169100.0,43.2671,43.2861,43.1277,43.1404,169100.0
2010-10-19 10:00:00,68.07,68.15,67.94,67.96,227400.0,43.1404,43.1911,43.058,43.0707,227400.0
2010-10-19 10:05:00,67.95,68.06,67.87,68.01,87700.0,43.0643,43.134,43.0136,43.1024,87700.0
2010-10-19 10:10:00,68.01,68.12,67.99,68.08,87400.0,43.1024,43.1721,43.0897,43.1467,87400.0
2010-10-19 10:15:00,68.08,68.26,68.06,68.21,84000.0,43.1467,43.2608,43.134,43.2291,84000.0
2010-10-19 10:20:00,68.21,68.35,68.19,68.29,106700.0,43.2291,43.3178,43.2164,43.2798,106700.0
2010-10-19 10:25:00,68.29,68.61,68.27,68.6,198900.0,43.2798,43.4826,43.2671,43.4763,198900.0
2010-10-19 10:30:00,68.59,68.85,68.56,68.69,86100.0,43.4699,43.6347,43.4509,43.5333,86100.0
2010-10-19 10:35:00,68.7,68.81,68.52,68.57,50600.0,43.5397,43.6094,43.4256,43.4573,50600.0
2010-10-19 10:40:00,68.56,68.58,68.47,68.58,69100.0,43.4509,43.4636,43.3939,43.4636,69100.0
2010-10-19 10:45:00,68.58,69.06,68.56,68.96,152800.0,43.4636,43.7678,43.4509,43.7044,152800.0
2010-10-19 10:50:00,68.95,69.02,68.81,69.01,54100.0,43.6981,43.7425,43.6094,43.7361,54100.0
2010-10-19 10:55:00,69.01,69.15,68.96,69.01,141900.0,43.7361,43.8249,43.7044,43.7361,141900.0
2010-10-19 11:00:00,69.01,69.12,69.0,69.06,72300.0,43.7361,43.8058,43.7298,43.7678,72300.0
2010-10-19 11:05:00,69.05,69.06,68.94,69.02,81100.0,43.7615,43.7678,43.6918,43.7425,81100.0
2010-10-19 11:10:00,69.0,69.03,68.98,69.01,45900.0,43.7298,43.7488,43.7171,43.7361,45900.0
2010-10-19 11:15:00,69.0,69.15,69.0,69.09,28100.0,43.7298,43.8249,43.7298,43.7868,28100.0
2010-10-19 11:20:00,69.09,69.13,69.0,69.1,38200.0,43.7868,43.8122,43.7298,43.7932,38200.0
2010-10-19 11:25:00,69.1,69.28,69.1,69.2,62400.0,43.7932,43.9072,43.7932,43.8565,62400.0
2010-10-19 11:30:00,69.2,69.35,69.19,69.25,72300.0,43.8565,43.9516,43.8502,43.8882,72300.0
2010-10-19 11:35:00,69.26,69.37,69.24,69.29,34300.0,43.8946,43.9643,43.8819,43.9136,34300.0
2010-10-19 11:40:00,69.28,69.42,69.13,69.41,97400.0,43.9072,43.996,43.8122,43.9896,97400.0
2010-10-19 11:45:00,69.41,69.57,69.4,69.49,83800.0,43.9896,44.091,43.9833,44.0403,83800.0
2010-10-19 11:50:00,69.49,69.64,69.49,69.55,47200.0,44.0403,44.1354,44.0403,44.0784,47200.0
2010-10-19 11:55:00,69.57,69.58,69.44,69.5,66500.0,44.091,44.0974,44.0086,44.0467,66500.0
2010-10-19 12:00:00,69.49,69.52,69.25,69.25,67600.0,44.0403,44.0593,43.8882,43.8882,67600.0
2010-10-19 12:05:00,69.26,69.3,69.25,69.26,44900.0,43.8946,43.9199,43.8882,43.8946,44900.0
2010-10-19 12:10:00,69.27,69.31,69.25,69.27,43800.0,43.9009,43.9263,43.8882,43.9009,43800.0
2010-10-19 12:15:00,69.27,69.36,69.25,69.25,58200.0,43.9009,43.9579,43.8882,43.8882,58200.0
2010-10-19 12:20:00,69.25,69.28,69.25,69.26,43900.0,43.8882,43.9072,43.8882,43.8946,43900.0
2010-10-19 12:25:00,69.26,69.3,69.25,69.26,21900.0,43.8946,43.9199,43.8882,43.8946,21900.0
2010-10-19 12:30:00,69.26,69.27,69.25,69.26,37300.0,43.8946,43.9009,43.8882,43.8946,37300.0
2010-10-19 12:35:00,69.26,69.35,69.25,69.27,54000.0,43.8946,43.9516,43.8882,43.9009,54000.0
2010-10-19 12:40:00,69.26,69.34,69.26,69.34,25100.0,43.8946,43.9453,43.8946,43.9453,25100.0
2010-10-19 12:45:00,69.35,69.39,69.31,69.31,25800.0,43.9516,43.977,43.9263,43.9263,25800.0
2010-10-19 12:50:00,69.31,69.35,69.27,69.34,31900.0,43.9263,43.9516,43.9009,43.9453,31900.0
2010-10-19 12:55:00,69.34,69.4,69.33,69.39,33000.0,43.9453,43.9833,43.9389,43.977,33000.0
2010-10-19 13:00:00,69.39,69.4,69.36,69.38,57700.0,43.977,43.9833,43.9579,43.9706,57700.0
2010-10-19 13:05:00,69.38,69.39,69.35,69.36,27700.0,43.9706,43.977,43.9516,43.9579,27700.0
2010-10-19 13:10:00,69.35,69.36,69.26,69.29,38100.0,43.9516,43.9579,43.8946,43.9136,38100.0
2010-10-19 13:15:00,69.28,69.4,69.28,69.4,22400.0,43.9072,43.9833,43.9072,43.9833,22400.0
2010-10-19 13:20:00,69.39,69.51,69.39,69.48,59600.0,43.977,44.053,43.977,44.034,59600.0
2010-10-19 13:25:00,69.47,69.49,69.42,69.43,39800.0,44.0277,44.0403,43.996,44.0023,39800.0
2010-10-19 13:30:00,69.42,69.42,69.3,69.38,24900.0,43.996,43.996,43.9199,43.9706,24900.0
2010-10-19 13:35:00,69.38,69.39,69.33,69.38,25800.0,43.9706,43.977,43.9389,43.9706,25800.0
2010-10-19 13:40:00,69.38,69.38,69.29,69.33,20800.0,43.9706,43.9706,43.9136,43.9389,20800.0
2010-10-19 13:45:00,69.32,69.35,69.25,69.34,36900.0,43.9326,43.9516,43.8882,43.9453,36900.0
2010-10-19 13:50:00,69.34,69.38,69.33,69.36,50200.0,43.9453,43.9706,43.9389,43.9579,50200.0
2010-10-19 13:55:00,69.35,69.37,69.29,69.33,45300.0,43.9516,43.9643,43.9136,43.9389,45300.0
2010-10-19 14:00:00,69.33,69.34,69.06,69.08,257700.0,43.9389,43.9453,43.7678,43.7805,257700.0
2010-10-19 14:05:00,69.08,69.29,69.08,69.29,71400.0,43.7805,43.9136,43.7805,43.9136,71400.0
2010-10-19 14:10:00,69.28,69.3,69.25,69.27,63300.0,43.9072,43.9199,43.8882,43.9009,63300.0
2010-10-19 14:15:00,69.27,69.3,69.23,69.25,48200.0,43.9009,43.9199,43.8756,43.8882,48200.0
2010-10-19 14:20:00,69.26,69.35,69.23,69.27,44100.0,43.8946,43.9516,43.8756,43.9009,44100.0
2010-10-19 14:25:00,69.27,69.37,69.25,69.33,60900.0,43.9009,43.9643,43.8882,43.9389,60900.0
2010-10-19 14:30:00,69.33,69.4,69.3,69.39,57900.0,43.9389,43.9833,43.9199,43.977,57900.0
2010-10-19 14:35:00,69.39,69.41,69.3,69.3,37100.0,43.977,43.9896,43.9199,43.9199,37100.0
2010-10-19 14:40:00,69.3,69.45,69.3,69.4,51400.0,43.9199,44.015,43.9199,43.9833,51400.0
2010-10-19 14:45:00,69.4,69.45,69.35,69.42,32800.0,43.9833,44.015,43.9516,43.996,32800.0
2010-10-19 14:50:00,69.42,69.53,69.41,69.46,57000.0,43.996,44.0657,43.9896,44.0213,57000.0
2010-10-19 14:55:00,69.47,69.58,69.44,69.52,60800.0,44.0277,44.0974,44.0086,44.0593,60800.0
2010-10-19 15:00:00,69.53,69.54,69.33,69.33,50100.0,44.0657,44.072,43.9389,43.9389,50100.0
2010-10-19 15:05:00,69.34,69.42,69.31,69.39,74400.0,43.9453,43.996,43.9263,43.977,74400.0
2010-10-19 15:10:00,69.39,69.61,69.39,69.6,141200.0,43.977,44.1164,43.977,44.11,141200.0
2010-10-19 15:15:00,69.59,69.7,69.54,69.54,137800.0,44.1037,44.1734,44.072,44.072,137800.0
2010-10-19 15:20:00,69.54,69.56,69.5,69.5,81800.0,44.072,44.0847,44.0467,44.0467,81800.0
2010-10-19 15:25:00,69.5,69.53,69.28,69.29,88700.0,44.0467,44.0657,43.9072,43.9136,88700.0
2010-10-19 15:30:00,69.29,69.32,69.25,69.26,92200.0,43.9136,43.9326,43.8882,43.8946,92200.0
2010-10-19 15:35:00,69.26,69.4,69.26,69.39,97200.0,43.8946,43.9833,43.8946,43.977,97200.0
2010-10-19 15:40:00,69.39,69.42,69.36,69.38,98200.0,43.977,43.996,43.9579,43.9706,98200.0
2010-10-19 15:45:00,69.38,69.46,69.35,69.42,139800.0,43.9706,44.0213,43.9516,43.996,139800.0
2010-10-19 15:50:00,69.43,69.44,69.31,69.39,119800.0,44.0023,44.0086,43.9263,43.977,119800.0
2010-10-19 15:55:00,69.39,69.55,69.39,69.49,121500.0,43.977,44.0784,43.977,44.0403,121500.0
2010-10-20 09:30:00,69.44,69.58,69.35,69.45,47600.0,44.0086,44.0974,43.9516,44.015,47600.0
2010-10-20 09:35:00,69.43,69.61,69.43,69.56,22100.0,44.0023,44.1164,44.0023,44.0847,22100.0
2010-10-20 09:40:00,69.57,69.86,69.57,69.85,31000.0,44.091,44.2748,44.091,44.2685,31000.0
2010-10-20 09:45:00,69.86,69.89,69.59,69.71,37500.0,44.2748,44.2938,44.1037,44.1798,37500.0
2010-10-20 09:50:00,69.7,69.75,69.59,69.6,30100.0,44.1734,44.2051,44.1037,44.11,30100.0
2010-10-20 09:55:00,69.59,69.7,69.56,69.61,31100.0,44.1037,44.1734,44.0847,44.1164,31100.0
2010-10-20 10:00:00,69.61,69.63,69.53,69.63,30900.0,44.1164,44.1291,44.0657,44.1291,30900.0
2010-10-20 10:05:00,69.61,69.67,69.56,69.56,61900.0,44.1164,44.1544,44.0847,44.0847,61900.0
2010-10-20 10:10:00,69.56,69.61,69.51,69.56,31500.0,44.0847,44.1164,44.053,44.0847,31500.0
2010-10-20 10:15:00,69.57,69.61,69.37,69.38,31900.0,44.091,44.1164,43.9643,43.9706,31900.0
2010-10-20 10:20:00,69.38,69.44,69.33,69.44,29200.0,43.9706,44.0086,43.9389,44.0086,29200.0
2010-10-20 10:25:00,69.45,69.48,69.43,69.47,17800.0,44.015,44.034,44.0023,44.0277,17800.0
2010-10-20 10:30:00,69.48,69.53,69.4,69.53,20400.0,44.034,44.0657,43.9833,44.0657,20400.0
2010-10-20 10:35:00,69.53,69.55,69.44,69.48,16700.0,44.0657,44.0784,44.0086,44.034,16700.0
2010-10-20 10:40:00,69.48,69.59,69.48,69.59,8400.0,44.034,44.1037,44.034,44.1037,8400.0
2010-10-20 10:45:00,69.57,69.61,69.55,69.59,15700.0,44.091,44.1164,44.0784,44.1037,15700.0
2010-10-20 10:50:00,69.6,69.61,69.41,69.48,22200.0,44.11,44.1164,43.9896,44.034,22200.0
2010-10-20 10:55:00,69.5,69.55,69.49,69.55,11700.0,44.0467,44.0784,44.0403,44.0784,11700.0
2010-10-20 11:00:00,69.55,69.6,69.54,69.56,20900.0,44.0784,44.11,44.072,44.0847,20900.0
2010-10-20 11:05:00,69.57,69.57,69.52,69.54,13600.0,44.091,44.091,44.0593,44.072,13600.0
2010-10-20 11:10:00,69.54,69.55,69.5,69.53,14900.0,44.072,44.0784,44.0467,44.0657,14900.0
2010-10-20 11:15:00,69.53,69.53,69.46,69.48,13800.0,44.0657,44.0657,44.0213,44.034,13800.0
2010-10-20 11:20:00,69.46,69.55,69.46,69.54,22800.0,44.0213,44.0784,44.0213,44.072,22800.0
2010-10-20 11:25:00,69.52,69.58,69.48,69.56,27200.0,44.0593,44.0974,44.034,44.0847,27200.0
2010-10-20 11:30:00,69.57,69.57,69.56,69.57,11700.0,44.091,44.091,44.0847,44.091,11700.0
2010-10-20 11:35:00,69.56,69.57,69.54,69.54,18800.0,44.0847,44.091,44.072,44.072,18800.0
2010-10-20 11:40:00,69.55,69.57,69.53,69.56,19700.0,44.0784,44.091,44.0657,44.0847,19700.0
2010-10-20 11:45:00,69.57,69.65,69.56,69.65,23700.0,44.091,44.1417,44.0847,44.1417,23700.0
2010-10-20 11:50:00,69.65,69.72,69.65,69.72,22800.0,44.1417,44.1861,44.1417,44.1861,22800.0
2010-10-20 11:55:00,69.71,69.75,69.7,69.75,14600.0,44.1798,44.2051,44.1734,44.2051,14600.0
2010-10-20 12:00:00,69.74,69.8,69.67,69.79,33100.0,44.1988,44.2368,44.1544,44.2305,33100.0
2010-10-20 12:05:00,69.79,69.79,69.71,69.74,37800.0,44.2305,44.2305,44.1798,44.1988,37800.0
2010-10-20 12:10:00,69.75,69.81,69.74,69.8,53700.0,44.2051,44.2431,44.1988,44.2368,53700.0
2010-10-20 12:15:00,69.8,69.89,69.8,69.83,67000.0,44.2368,44.2938,44.2368,44.2558,67000.0
2010-10-20 12:20:00,69.83,69.87,69.77,69.77,49000.0,44.2558,44.2812,44.2178,44.2178,49000.0
2010-10-20 12:25:00,69.77,69.81,69.76,69.81,18200.0,44.2178,44.2431,44.2114,44.2431,18200.0
2010-10-20 12:30:00,69.82,69.91,69.66,69.66,142600.0,44.2495,44.3065,44.1481,44.1481,142600.0
2010-10-20 12:35:00,69.69,69.7,69.64,69.65,35800.0,44.1671,44.1734,44.1354,44.1417,35800.0
2010-10-20 12:40:00,69.65,69.72,69.65,69.66,14200.0,44.1417,44.1861,44.1417,44.1481,14200.0
2010-10-20 12:45:00,69.65,69.69,69.63,69.69,23800.0,44.1417,44.1671,44.1291,44.1671,23800.0
2010-10-20 12:50:00,69.69,69.73,69.67,69.71,15600.0,44.1671,44.1924,44.1544,44.1798,15600.0
2010-10-20 12:55:00,69.71,69.77,69.71,69.72,14600.0,44.1798,44.2178,44.1798,44.1861,14600.0
2010-10-20 13:00:00,69.71,69.81,69.68,69.8,39900.0,44.1798,44.2431,44.1607,44.2368,39900.0
2010-10-20 13:05:00,69.81,69.81,69.78,69.79,30300.0,44.2431,44.2431,44.2241,44.2305,30300.0
2010-10-20 13:10:00,69.79,69.79,69.73,69.77,29900.0,44.2305,44.2305,44.1924,44.2178,29900.0
2010-10-20 13:15:00,69.79,69.8,69.77,69.78,29200.0,44.2305,44.2368,44.2178,44.2241,29200.0
2010-10-20 13:20:00,69.77,69.86,69.76,69.86,90900.0,44.2178,44.2748,44.2114,44.2748,90900.0
2010-10-20 13:25:00,69.85,69.88,69.85,69.88,15800.0,44.2685,44.2875,44.2685,44.2875,15800.0
2010-10-20 13:30:00,69.87,69.88,69.87,69.87,21500.0,44.2812,44.2875,44.2812,44.2812,21500.0
2010-10-20 13:35:00,69.88,69.89,69.87,69.87,25000.0,44.2875,44.2938,44.2812,44.2812,25000.0
2010-10-20 13:40:00,69.87,69.88,69.72,69.75,27300.0,44.2812,44.2875,44.1861,44.2051,27300.0
2010-10-20 13:45:00,69.75,69.77,69.74,69.74,24800.0,44.2051,44.2178,44.1988,44.1988,24800.0
2010-10-20 13:50:00,69.73,69.75,69.7,69.7,20400.0,44.1924,44.2051,44.1734,44.1734,20400.0
2010-10-20 13:55:00,69.71,69.78,69.7,69.78,26600.0,44.1798,44.2241,44.1734,44.2241,26600.0
2010-10-20 14:00:00,69.78,69.83,69.71,69.73,55100.0,44.2241,44.2558,44.1798,44.1924,55100.0
2010-10-20 14:05:00,69.74,69.79,69.66,69.69,35700.0,44.1988,44.2305,44.1481,44.1671,35700.0
2010-10-20 14:10:00,69.68,69.77,69.68,69.73,21100.0,44.1607,44.2178,44.1607,44.1924,21100.0
2010-10-20 14:15:00,69.73,69.84,69.71,69.8,31700.0,44.1924,44.2621,44.1798,44.2368,31700.0
2010-10-20 14:20:00,69.8,69.83,69.78,69.81,28500.0,44.2368,44.2558,44.2241,44.2431,28500.0
2010-10-20 14:25:00,69.82,69.88,69.82,69.86,23900.0,44.2495,44.2875,44.2495,44.2748,23900.0
2010-10-20 14:30:00,69.86,69.9,69.86,69.88,32800.0,44.2748,44.3002,44.2748,44.2875,32800.0
2010-10-20 14:35:00,69.89,69.97,69.88,69.96,49100.0,44.2938,44.3445,44.2875,44.3382,49100.0
2010-10-20 14:40:00,69.96,69.97,69.91,69.95,39000.0,44.3382,44.3445,44.3065,44.3319,39000.0
2010-10-20 14:45:00,69.95,69.97,69.93,69.94,35300.0,44.3319,44.3445,44.3192,44.3255,35300.0
2010-10-20 14:50:00,69.94,69.94,69.84,69.84,55500.0,44.3255,44.3255,44.2621,44.2621,55500.0
2010-10-20 14:55:00,69.85,69.87,69.82,69.82,69800.0,44.2685,44.2812,44.2495,44.2495,69800.0
2010-10-20 15:00:00,69.83,69.86,69.75,69.76,48300.0,44.2558,44.2748,44.2051,44.2114,48300.0
2010-10-20 15:05:00,69.77,69.83,69.72,69.83,38700.0,44.2178,44.2558,44.1861,44.2558,38700.0
2010-10-20 15:10:00,69.82,69.86,69.82,69.85,23700.0,44.2495,44.2748,44.2495,44.2685,23700.0
2010-10-20 15:15:00,69.85,69.96,69.85,69.93,35800.0,44.2685,44.3382,44.2685,44.3192,35800.0
2010-10-20 15:20:00,69.93,69.95,69.89,69.91,50400.0,44.3192,44.3319,44.2938,44.3065,50400.0
2010-10-20 15:25:00,69.92,69.97,69.89,69.96,26100.0,44.3128,44.3445,44.2938,44.3382,26100.0
2010-10-20 15:30:00,69.96,69.96,69.9,69.94,45000.0,44.3382,44.3382,44.3002,44.3255,45000.0
2010-10-20 15:35:00,69.93,69.96,69.85,69.91,102900.0,44.3192,44.3382,44.2685,44.3065,102900.0
2010-10-20 15:40:00,69.91,69.93,69.84,69.85,53100.0,44.3065,44.3192,44.2621,44.2685,53100.0
2010-10-20 15:45:00,69.86,69.97,69.86,69.96,74700.0,44.2748,44.3445,44.2748,44.3382,74700.0
2010-10-20 15:50:00,69.95,69.97,69.78,69.8,95800.0,44.3319,44.3445,44.2241,44.2368,95800.0
2010-10-20 15:55:00,69.8,69.9,69.78,69.85,107600.0,44.2368,44.3002,44.2241,44.2685,107600.0
2010-10-21 09:30:00,69.83,70.18,69.83,70.15,39400.0,44.2558,44.4776,44.2558,44.4586,39400.0
2010-10-21 09:35:00,70.15,70.44,70.12,70.38,39900.0,44.4586,44.6424,44.4396,44.6044,39900.0
2010-10-21 09:40:00,70.39,70.47,70.35,70.41,30900.0,44.6107,44.6614,44.5854,44.6234,30900.0
2010-10-21 09:45:00,70.44,70.68,70.37,70.66,52300.0,44.6424,44.7945,44.598,44.7818,52300.0
2010-10-21 09:50:00,70.66,70.87,70.65,70.76,38400.0,44.7818,44.9149,44.7755,44.8452,38400.0
2010-10-21 09:55:00,70.76,71.19,70.75,71.16,51800.0,44.8452,45.1177,44.8389,45.0987,51800.0
2010-10-21 10:00:00,71.16,71.23,71.02,71.19,113900.0,45.0987,45.1431,45.01,45.1177,113900.0
2010-10-21 10:05:00,71.18,71.51,71.14,71.51,72800.0,45.1114,45.3205,45.086,45.3205,72800.0
2010-10-21 10:10:00,71.51,71.56,71.39,71.55,76800.0,45.3205,45.3522,45.2445,45.3459,76800.0
2010-10-21 10:15:00,71.54,71.55,71.3,71.3,66100.0,45.3395,45.3459,45.1874,45.1874,66100.0
2010-10-21 10:20:00,71.32,71.32,71.2,71.2,38000.0,45.2001,45.2001,45.1241,45.1241,38000.0
2010-10-21 10:25:00,71.21,71.38,71.21,71.3,38500.0,45.1304,45.2381,45.1304,45.1874,38500.0
2010-10-21 10:30:00,71.31,71.54,71.31,71.5,49800.0,45.1938,45.3395,45.1938,45.3142,49800.0
2010-10-21 10:35:00,71.5,71.52,71.39,71.52,103900.0,45.3142,45.3269,45.2445,45.3269,103900.0
2010-10-21 10:40:00,71.52,71.55,71.39,71.4,69100.0,45.3269,45.3459,45.2445,45.2508,69100.0
2010-10-21 10:45:00,71.39,71.52,71.39,71.52,50900.0,45.2445,45.3269,45.2445,45.3269,50900.0
2010-10-21 10:50:00,71.52,71.55,71.47,71.51,45400.0,45.3269,45.3459,45.2952,45.3205,45400.0
2010-10-21 10:55:00,71.52,71.64,71.49,71.57,38600.0,45.3269,45.4029,45.3079,45.3586,38600.0
2010-10-21 11:00:00,71.57,71.67,71.54,71.62,25300.0,45.3586,45.4219,45.3395,45.3902,25300.0
2010-10-21 11:05:00,71.62,71.72,71.62,71.7,27200.0,45.3902,45.4536,45.3902,45.441,27200.0
2010-10-21 11:10:00,71.7,71.72,71.63,71.71,24700.0,45.441,45.4536,45.3966,45.4473,24700.0
2010-10-21 11:15:00,71.72,71.72,71.59,71.64,38900.0,45.4536,45.4536,45.3712,45.4029,38900.0
2010-10-21 11:20:00,71.64,71.65,71.53,71.56,29900.0,45.4029,45.4093,45.3332,45.3522,29900.0
2010-10-21 11:25:00,71.55,71.55,71.48,71.49,50100.0,45.3459,45.3459,45.3015,45.3079,50100.0
2010-10-21 11:30:00,71.5,71.52,71.46,71.51,47300.0,45.3142,45.3269,45.2888,45.3205,47300.0
2010-10-21 11:35:00,71.52,71.52,71.45,71.51,69800.0,45.3269,45.3269,45.2825,45.3205,69800.0
2010-10-21 11:40:00,71.5,71.5,71.25,71.27,114100.0,45.3142,45.3142,45.1558,45.1684,114100.0
2010-10-21 11:45:00,71.28,71.34,71.22,71.22,31600.0,45.1748,45.2128,45.1367,45.1367,31600.0
2010-10-21 11:50:00,71.22,71.22,71.1,71.19,31200.0,45.1367,45.1367,45.0607,45.1177,31200.0
2010-10-21 11:55:00,71.19,71.3,71.19,71.3,35400.0,45.1177,45.1874,45.1177,45.1874,35400.0
2010-10-21 12:00:00,71.29,71.32,71.26,71.28,22400.0,45.1811,45.2001,45.1621,45.1748,22400.0
2010-10-21 12:05:00,71.27,71.31,71.22,71.27,36200.0,45.1684,45.1938,45.1367,45.1684,36200.0
2010-10-21 12:10:00,71.28,71.3,71.22,71.24,25200.0,45.1748,45.1874,45.1367,45.1494,25200.0
2010-10-21 12:15:00,71.24,71.25,71.2,71.24,50000.0,45.1494,45.1558,45.1241,45.1494,50000.0
2010-10-21 12:20:00,71.24,71.25,71.2,71.2,17500.0,45.1494,45.1558,45.1241,45.1241,17500.0
2010-10-21 12:25:00,71.2,71.2,71.14,71.18,22900.0,45.1241,45.1241,45.086,45.1114,22900.0
2010-10-21 12:30:00,71.19,71.22,71.13,71.17,23500.0,45.1177,45.1367,45.0797,45.1051,23500.0
2010-10-21 12:35:00,71.17,71.17,71.11,71.14,55800.0,45.1051,45.1051,45.067,45.086,55800.0
2010-10-21 12:40:00,71.13,71.15,71.08,71.14,21000.0,45.0797,45.0924,45.048,45.086,21000.0
2010-10-21 12:45:00,71.14,71.15,71.08,71.1,33900.0,45.086,45.0924,45.048,45.0607,33900.0
2010-10-21 12:50:00,71.11,71.14,71.1,71.12,18700.0,45.067,45.086,45.0607,45.0734,18700.0
2010-10-21 12:55:00,71.12,71.15,71.11,71.13,18900.0,45.0734,45.0924,45.067,45.0797,18900.0
2010-10-21 13:00:00,71.13,71.22,71.11,71.21,34300.0,45.0797,45.1367,45.067,45.1304,34300.0
2010-10-21 13:05:00,71.2,71.21,71.15,71.18,24300.0,45.1241,45.1304,45.0924,45.1114,24300.0
2010-10-21 13:10:00,71.19,71.33,71.19,71.33,34800.0,45.1177,45.2065,45.1177,45.2065,34800.0
2010-10-21 13:15:00,71.33,71.37,71.32,71.36,23400.0,45.2065,45.2318,45.2001,45.2255,23400.0
2010-10-21 13:20:00,71.36,71.37,71.31,71.34,20800.0,45.2255,45.2318,45.1938,45.2128,20800.0
2010-10-21 13:25:00,71.35,71.38,71.34,71.37,22300.0,45.2191,45.2381,45.2128,45.2318,22300.0
2010-10-21 13:30:00,71.37,71.37,71.22,71.25,21300.0,45.2318,45.2318,45.1367,45.1558,21300.0
2010-10-21 13:35:00,71.27,71.34,71.27,71.33,22300.0,45.1684,45.2128,45.1684,45.2065,22300.0
2010-10-21 13:40:00,71.33,71.39,71.31,71.34,26400.0,45.2065,45.2445,45.1938,45.2128,26400.0
2010-10-21 13:45:00,71.33,71.33,71.2,71.26,41700.0,45.2065,45.2065,45.1241,45.1621,41700.0
2010-10-21 13:50:00,71.27,71.29,71.15,71.15,52800.0,45.1684,45.1811,45.0924,45.0924,52800.0
2010-10-21 13:55:00,71.17,71.18,71.07,71.11,23400.0,45.1051,45.1114,45.0417,45.067,23400.0
2010-10-21 14:00:00,71.11,71.15,71.07,71.15,34500.0,45.067,45.0924,45.0417,45.0924,34500.0
2010-10-21 14:05:00,71.16,71.22,71.16,71.22,19800.0,45.0987,45.1367,45.0987,45.1367,19800.0
2010-10-21 14:10:00,71.22,71.23,71.16,71.17,27600.0,45.1367,45.1431,45.0987,45.1051,27600.0
2010-10-21 14:15:00,71.18,71.28,71.13,71.26,22900.0,45.1114,45.1748,45.0797,45.1621,22900.0
2010-10-21 14:20:00,71.26,71.27,71.15,71.21,16300.0,45.1621,45.1684,45.0924,45.1304,16300.0
2010-10-21 14:25:00,71.22,71.29,71.22,71.23,19300.0,45.1367,45.1811,45.1367,45.1431,19300.0
2010-10-21 14:30:00,71.22,71.3,71.19,71.29,47400.0,45.1367,45.1874,45.1177,45.1811,47400.0
2010-10-21 14:35:00,71.29,71.3,71.26,71.28,31000.0,45.1811,45.1874,45.1621,45.1748,31000.0
2010-10-21 14:40:00,71.27,71.36,71.27,71.35,34600.0,45.1684,45.2255,45.1684,45.2191,34600.0
2010-10-21 14:45:00,71.36,71.37,71.3,71.33,18100.0,45.2255,45.2318,45.1874,45.2065,18100.0
2010-10-21 14:50:00,71.33,71.46,71.3,71.46,37300.0,45.2065,45.2888,45.1874,45.2888,37300.0
2010-10-21 14:55:00,71.46,71.47,71.39,71.42,87700.0,45.2888,45.2952,45.2445,45.2635,87700.0
2010-10-21 15:00:00,71.43,71.53,71.42,71.47,50700.0,45.2698,45.3332,45.2635,45.2952,50700.0
2010-10-21 15:05:00,71.47,71.48,71.4,71.4,42900.0,45.2952,45.3015,45.2508,45.2508,42900.0
2010-10-21 15:10:00,71.4,71.54,71.4,71.53,51300.0,45.2508,45.3395,45.2508,45.3332,51300.0
2010-10-21 15:15:00,71.52,71.68,71.5,71.68,68500.0,45.3269,45.4283,45.3142,45.4283,68500.0
2010-10-21 15:20:00,71.67,71.78,71.67,71.78,83400.0,45.4219,45.4917,45.4219,45.4917,83400.0
2010-10-21 15:25:00,71.77,71.84,71.75,71.76,94600.0,45.4853,45.5297,45.4726,45.479,94600.0
2010-10-21 15:30:00,71.76,71.83,71.72,71.76,98100.0,45.479,45.5233,45.4536,45.479,98100.0
2010-10-21 15:35:00,71.77,71.85,71.75,71.84,81900.0,45.4853,45.536,45.4726,45.5297,81900.0
2010-10-21 15:40:00,71.83,71.89,71.76,71.77,100100.0,45.5233,45.5614,45.479,45.4853,100100.0
2010-10-21 15:45:00,71.78,71.8,71.72,71.77,119700.0,45.4917,45.5043,45.4536,45.4853,119700.0
2010-10-21 15:50:00,71.77,71.78,71.72,71.78,102900.0,45.4853,45.4917,45.4536,45.4917,102900.0
2010-10-21 15:55:00,71.79,71.85,71.75,71.84,135900.0,45.498,45.536,45.4726,45.5297,135900.0
2010-10-22 09:30:00,71.77,71.77,71.4,71.5,53300.0,45.4853,45.4853,45.2508,45.3142,53300.0
2010-10-22 09:35:00,71.5,71.51,71.24,71.38,41000.0,45.3142,45.3205,45.1494,45.2381,41000.0
2010-10-22 09:40:00,71.39,71.51,71.19,71.24,39300.0,45.2445,45.3205,45.1177,45.1494,39300.0
2010-10-22 09:45:00,71.25,71.55,71.24,71.45,31000.0,45.1558,45.3459,45.1494,45.2825,31000.0
2010-10-22 09:50:00,71.46,71.51,71.45,71.48,24800.0,45.2888,45.3205,45.2825,45.3015,24800.0
2010-10-22 09:55:00,71.48,71.51,71.41,71.45,20700.0,45.3015,45.3205,45.2572,45.2825,20700.0
2010-10-22 10:00:00,71.44,71.45,71.32,71.34,27400.0,45.2762,45.2825,45.2001,45.2128,27400.0
2010-10-22 10:05:00,71.33,71.39,71.33,71.37,27400.0,45.2065,45.2445,45.2065,45.2318,27400.0
2010-10-22 10:10:00,71.37,71.42,71.33,71.4,38700.0,45.2318,45.2635,45.2065,45.2508,38700.0
2010-10-22 10:15:00,71.42,71.42,71.39,71.41,18900.0,45.2635,45.2635,45.2445,45.2572,18900.0
2010-10-22 10:20:00,71.42,71.42,71.22,71.22,28800.0,45.2635,45.2635,45.1367,45.1367,28800.0
2010-10-22 10:25:00,71.23,71.24,71.15,71.19,20600.0,45.1431,45.1494,45.0924,45.1177,20600.0
2010-10-22 10:30:00,71.18,71.29,71.15,71.24,22900.0,45.1114,45.1811,45.0924,45.1494,22900.0
2010-10-22 10:35:00,71.25,71.27,71.19,71.19,15200.0,45.1558,45.1684,45.1177,45.1177,15200.0
2010-10-22 10:40:00,71.19,71.24,71.19,71.23,14700.0,45.1177,45.1494,45.1177,45.1431,14700.0
2010-10-22 10:45:00,71.23,71.26,71.2,71.26,17300.0,45.1431,45.1621,45.1241,45.1621,17300.0
2010-10-22 10:50:00,71.26,71.32,71.26,71.32,26500.0,45.1621,45.2001,45.1621,45.2001,26500.0
2010-10-22 10:55:00,71.32,71.43,71.29,71.42,22200.0,45.2001,45.2698,45.1811,45.2635,22200.0
2010-10-22 11:00:00,71.42,71.47,71.39,71.45,40400.0,45.2635,45.2952,45.2445,45.2825,40400.0
2010-10-22 11:05:00,71.46,71.47,71.41,71.46,11500.0,45.2888,45.2952,45.2572,45.2888,11500.0
2010-10-22 11:10:00,71.47,71.49,71.4,71.4,11500.0,45.2952,45.3079,45.2508,45.2508,11500.0
2010-10-22 11:15:00,71.4,71.41,71.34,71.39,16700.0,45.2508,45.2572,45.2128,45.2445,16700.0
2010-10-22 11:20:00,71.39,71.42,71.38,71.39,9900.0,45.2445,45.2635,45.2381,45.2445,9900.0
2010-10-22 11:25:00,71.4,71.46,71.39,71.45,11700.0,45.2508,45.2888,45.2445,45.2825,11700.0
2010-10-22 11:30:00,71.45,71.47,71.42,71.45,27800.0,45.2825,45.2952,45.2635,45.2825,27800.0
2010-10-22 11:35:00,71.45,71.49,71.43,71.47,26600.0,45.2825,45.3079,45.2698,45.2952,26600.0
2010-10-22 11:40:00,71.47,71.54,71.46,71.51,14800.0,45.2952,45.3395,45.2888,45.3205,14800.0
2010-10-22 11:45:00,71.51,71.56,71.44,71.45,14400.0,45.3205,45.3522,45.2762,45.2825,14400.0
2010-10-22 11:50:00,71.45,71.48,71.42,71.47,14300.0,45.2825,45.3015,45.2635,45.2952,14300.0
2010-10-22 11:55:00,71.46,71.5,71.43,71.45,15700.0,45.2888,45.3142,45.2698,45.2825,15700.0
2010-10-22 12:00:00,71.44,71.51,71.44,71.47,14300.0,45.2762,45.3205,45.2762,45.2952,14300.0
2010-10-22 12:05:00,71.47,71.55,71.47,71.54,17200.0,45.2952,45.3459,45.2952,45.3395,17200.0
2010-10-22 12:10:00,71.53,71.54,71.48,71.51,9800.0,45.3332,45.3395,45.3015,45.3205,9800.0
2010-10-22 12:15:00,71.51,71.55,71.45,71.54,16300.0,45.3205,45.3459,45.2825,45.3395,16300.0
2010-10-22 12:20:00,71.55,71.58,71.52,71.58,16800.0,45.3459,45.3649,45.3269,45.3649,16800.0
2010-10-22 12:25:00,71.58,71.63,71.57,71.61,23900.0,45.3649,45.3966,45.3586,45.3839,23900.0
2010-10-22 12:30:00,71.62,71.69,71.6,71.68,12900.0,45.3902,45.4346,45.3776,45.4283,12900.0
2010-10-22 12:35:00,71.7,71.73,71.64,71.65,10700.0,45.441,45.46,45.4029,45.4093,10700.0
2010-10-22 12:40:00,71.64,71.65,71.62,71.62,13600.0,45.4029,45.4093,45.3902,45.3902,13600.0
2010-10-22 12:45:00,71.62,71.65,71.61,71.65,11500.0,45.3902,45.4093,45.3839,45.4093,11500.0
2010-10-22 12:50:00,71.65,71.67,71.63,71.65,32500.0,45.4093,45.4219,45.3966,45.4093,32500.0
2010-10-22 12:55:00,71.65,71.68,71.62,71.68,16200.0,45.4093,45.4283,45.3902,45.4283,16200.0
2010-10-22 13:00:00,71.68,71.74,71.67,71.68,21500.0,45.4283,45.4663,45.4219,45.4283,21500.0
2010-10-22 13:05:00,71.66,71.73,71.66,71.73,19900.0,45.4156,45.46,45.4156,45.46,19900.0
2010-10-22 13:10:00,71.72,71.77,71.7,71.74,24200.0,45.4536,45.4853,45.441,45.4663,24200.0
2010-10-22 13:15:00,71.74,71.75,71.7,71.71,24100.0,45.4663,45.4726,45.441,45.4473,24100.0
2010-10-22 13:20:00,71.71,71.71,71.64,71.65,12900.0,45.4473,45.4473,45.4029,45.4093,12900.0
2010-10-22 13:25:00,71.66,71.72,71.65,71.71,46600.0,45.4156,45.4536,45.4093,45.4473,46600.0
2010-10-22 13:30:00,71.71,71.75,71.71,71.72,13600.0,45.4473,45.4726,45.4473,45.4536,13600.0
2010-10-22 13:35:00,71.71,71.74,71.7,71.74,10300.0,45.4473,45.4663,45.441,45.4663,10300.0
2010-10-22 13:40:00,71.74,71.75,71.7,71.71,21200.0,45.4663,45.4726,45.441,45.4473,21200.0
2010-10-22 13:45:00,71.71,71.83,71.71,71.83,18700.0,45.4473,45.5233,45.4473,45.5233,18700.0
2010-10-22 13:50:00,71.82,71.84,71.71,71.74,41600.0,45.517,45.5297,45.4473,45.4663,41600.0
2010-10-22 13:55:00,71.75,71.79,71.71,71.71,14500.0,45.4726,45.498,45.4473,45.4473,14500.0
2010-10-22 14:00:00,71.71,71.77,71.71,71.77,19900.0,45.4473,45.4853,45.4473,45.4853,19900.0
2010-10-22 14:05:00,71.76,71.79,71.76,71.77,6600.0,45.479,45.498,45.479,45.4853,6600.0
2010-10-22 14:10:00,71.77,71.77,71.69,71.71,15900.0,45.4853,45.4853,45.4346,45.4473,15900.0
2010-10-22 14:15:00,71.7,71.78,71.7,71.78,13400.0,45.441,45.4917,45.441,45.4917,13400.0
2010-10-22 14:20:00,71.78,71.78,71.74,71.78,9400.0,45.4917,45.4917,45.4663,45.4917,9400.0
2010-10-22 14:25:00,71.78,71.84,71.78,71.8,26300.0,45.4917,45.5297,45.4917,45.5043,26300.0
2010-10-22 14:30:00,71.8,71.81,71.69,71.75,33600.0,45.5043,45.5107,45.4346,45.4726,33600.0
2010-10-22 14:35:00,71.74,71.81,71.74,71.74,14900.0,45.4663,45.5107,45.4663,45.4663,14900.0
2010-10-22 14:40:00,71.75,71.79,71.75,71.79,14400.0,45.4726,45.498,45.4726,45.498,14400.0
2010-10-22 14:45:00,71.79,71.84,71.79,71.82,14800.0,45.498,45.5297,45.498,45.517,14800.0
2010-10-22 14:50:00,71.82,71.83,71.78,71.79,16100.0,45.517,45.5233,45.4917,45.498,16100.0
2010-10-22 14:55:00,71.79,71.83,71.78,71.82,17000.0,45.498,45.5233,45.4917,45.517,17000.0
2010-10-22 15:00:00,71.81,71.82,71.77,71.77,27700.0,45.5107,45.517,45.4853,45.4853,27700.0
2010-10-22 15:05:00,71.79,71.82,71.73,71.78,35400.0,45.498,45.517,45.46,45.4917,35400.0
2010-10-22 15:10:00,71.79,71.81,71.77,71.8,38500.0,45.498,45.5107,45.4853,45.5043,38500.0
2010-10-22 15:15:00,71.8,71.8,71.79,71.79,18100.0,45.5043,45.5043,45.498,45.498,18100.0
2010-10-22 15:20:00,71.79,71.79,71.75,71.77,28100.0,45.498,45.498,45.4726,45.4853,28100.0
2010-10-22 15:25:00,71.77,71.8,71.76,71.78,30100.0,45.4853,45.5043,45.479,45.4917,30100.0
2010-10-22 15:30:00,71.77,71.79,71.76,71.76,25200.0,45.4853,45.498,45.479,45.479,25200.0
2010-10-22 15:35:00,71.76,71.77,71.71,71.71,42200.0,45.479,45.4853,45.4473,45.4473,42200.0
2010-10-22 15:40:00,71.71,71.74,71.71,71.73,51700.0,45.4473,45.4663,45.4473,45.46,51700.0
2010-10-22 15:45:00,71.73,71.79,71.69,71.76,104800.0,45.46,45.498,45.4346,45.479,104800.0
2010-10-22 15:50:00,71.77,71.81,71.76,71.8,84800.0,45.4853,45.5107,45.479,45.5043,84800.0
2010-10-22 15:55:00,71.8,71.81,71.71,71.79,169800.0,45.5043,45.5107,45.4473,45.498,169800.0
2010-10-25 09:30:00,72.28,72.63,72.15,72.63,158200.0,45.8085,46.0304,45.7261,46.0304,158200.0
2010-10-25 09:35:00,72.63,72.63,72.5,72.63,26400.0,46.0304,46.0304,45.948,46.0304,26400.0
2010-10-25 09:40:00,72.65,72.69,72.51,72.51,39000.0,46.043,46.0684,45.9543,45.9543,39000.0
2010-10-25 09:45:00,72.52,72.6,72.5,72.54,30500.0,45.9606,46.0113,45.948,45.9733,30500.0
2010-10-25 09:50:00,72.52,72.52,72.35,72.36,29700.0,45.9606,45.9606,45.8529,45.8592,29700.0
2010-10-25 09:55:00,72.36,72.43,72.22,72.28,41100.0,45.8592,45.9036,45.7705,45.8085,41100.0
2010-10-25 10:00:00,72.32,72.44,72.17,72.22,36900.0,45.8339,45.9099,45.7388,45.7705,36900.0
2010-10-25 10:05:00,72.22,72.26,72.07,72.09,39000.0,45.7705,45.7959,45.6754,45.6881,39000.0
2010-10-25 10:10:00,72.11,72.22,72.11,72.16,23900.0,45.7008,45.7705,45.7008,45.7325,23900.0
2010-10-25 10:15:00,72.17,72.33,72.16,72.24,41800.0,45.7388,45.8402,45.7325,45.7832,41800.0
2010-10-25 10:20:00,72.24,72.24,72.17,72.19,14900.0,45.7832,45.7832,45.7388,45.7515,14900.0
2010-10-25 10:25:00,72.2,72.22,72.08,72.12,14700.0,45.7578,45.7705,45.6818,45.7071,14700.0
2010-10-25 10:30:00,72.12,72.16,72.02,72.14,32200.0,45.7071,45.7325,45.6438,45.7198,32200.0
2010-10-25 10:35:00,72.14,72.14,72.01,72.08,23500.0,45.7198,45.7198,45.6374,45.6818,23500.0
2010-10-25 10:40:00,72.08,72.09,71.88,71.96,28200.0,45.6818,45.6881,45.555,45.6057,28200.0
2010-10-25 10:45:00,71.97,72.06,71.93,72.04,23800.0,45.6121,45.6691,45.5867,45.6564,23800.0
2010-10-25 10:50:00,72.04,72.06,71.99,72.06,24000.0,45.6564,45.6691,45.6247,45.6691,24000.0
2010-10-25 10:55:00,72.06,72.12,72.03,72.03,27800.0,45.6691,45.7071,45.6501,45.6501,27800.0
2010-10-25 11:00:00,72.02,72.03,71.85,71.87,116300.0,45.6438,45.6501,45.536,45.5487,116300.0
2010-10-25 11:05:00,71.85,71.85,71.79,71.82,30800.0,45.536,45.536,45.498,45.517,30800.0
2010-10-25 11:10:00,71.81,71.81,71.76,71.8,21900.0,45.5107,45.5107,45.479,45.5043,21900.0
2010-10-25 11:15:00,71.79,71.8,71.75,71.78,31900.0,45.498,45.5043,45.4726,45.4917,31900.0
2010-10-25 11:20:00,71.78,71.79,71.7,71.72,20100.0,45.4917,45.498,45.441,45.4536,20100.0
2010-10-25 11:25:00,71.72,71.74,71.7,71.74,20600.0,45.4536,45.4663,45.441,45.4663,20600.0
2010-10-25 11:30:00,71.72,71.74,71.65,71.7,23600.0,45.4536,45.4663,45.4093,45.441,23600.0
2010-10-25 11:35:00,71.7,71.71,71.62,71.63,13300.0,45.441,45.4473,45.3902,45.3966,13300.0
2010-10-25 11:40:00,71.62,71.66,71.57,71.64,21000.0,45.3902,45.4156,45.3586,45.4029,21000.0
2010-10-25 11:45:00,71.65,71.7,71.64,71.69,12400.0,45.4093,45.441,45.4029,45.4346,12400.0
2010-10-25 11:50:00,71.69,71.69,71.6,71.62,12400.0,45.4346,45.4346,45.3776,45.3902,12400.0
2010-10-25 11:55:00,71.62,71.67,71.61,71.64,13000.0,45.3902,45.4219,45.3839,45.4029,13000.0
2010-10-25 12:00:00,71.65,71.65,71.55,71.56,21900.0,45.4093,45.4093,45.3459,45.3522,21900.0
2010-10-25 12:05:00,71.57,71.58,71.53,71.58,19900.0,45.3586,45.3649,45.3332,45.3649,19900.0
2010-10-25 12:10:00,71.58,71.61,71.53,71.55,23400.0,45.3649,45.3839,45.3332,45.3459,23400.0
2010-10-25 12:15:00,71.54,71.61,71.52,71.53,21600.0,45.3395,45.3839,45.3269,45.3332,21600.0
2010-10-25 12:20:00,71.53,71.53,71.34,71.35,51500.0,45.3332,45.3332,45.2128,45.2191,51500.0
2010-10-25 12:25:00,71.34,71.38,71.28,71.38,20700.0,45.2128,45.2381,45.1748,45.2381,20700.0
2010-10-25 12:30:00,71.38,71.43,71.37,71.4,11100.0,45.2381,45.2698,45.2318,45.2508,11100.0
2010-10-25 12:35:00,71.41,71.5,71.4,71.48,13800.0,45.2572,45.3142,45.2508,45.3015,13800.0
2010-10-25 12:40:00,71.48,71.49,71.44,71.47,14900.0,45.3015,45.3079,45.2762,45.2952,14900.0
2010-10-25 12:45:00,71.48,71.5,71.45,71.46,10200.0,45.3015,45.3142,45.2825,45.2888,10200.0
2010-10-25 12:50:00,71.45,71.46,71.38,71.42,11600.0,45.2825,45.2888,45.2381,45.2635,11600.0
2010-10-25 12:55:00,71.42,71.45,71.42,71.45,9700.0,45.2635,45.2825,45.2635,45.2825,9700.0
2010-10-25 13:00:00,71.45,71.49,71.36,71.48,16800.0,45.2825,45.3079,45.2255,45.3015,16800.0
2010-10-25 13:05:00,71.47,71.48,71.37,71.38,24800.0,45.2952,45.3015,45.2318,45.2381,24800.0
2010-10-25 13:10:00,71.38,71.4,71.33,71.33,16500.0,45.2381,45.2508,45.2065,45.2065,16500.0
2010-10-25 13:15:00,71.33,71.4,71.33,71.39,11800.0,45.2065,45.2508,45.2065,45.2445,11800.0
2010-10-25 13:20:00,71.39,71.45,71.36,71.38,26700.0,45.2445,45.2825,45.2255,45.2381,26700.0
2010-10-25 13:25:00,71.38,71.47,71.37,71.41,21200.0,45.2381,45.2952,45.2318,45.2572,21200.0
2010-10-25 13:30:00,71.41,71.41,71.33,71.33,22500.0,45.2572,45.2572,45.2065,45.2065,22500.0
2010-10-25 13:35:00,71.33,71.34,71.29,71.33,12700.0,45.2065,45.2128,45.1811,45.2065,12700.0
2010-10-25 13:40:00,71.33,71.38,71.31,71.38,14300.0,45.2065,45.2381,45.1938,45.2381,14300.0
2010-10-25 13:45:00,71.39,71.43,71.38,71.41,12100.0,45.2445,45.2698,45.2381,45.2572,12100.0
2010-10-25 13:50:00,71.41,71.41,71.34,71.35,10100.0,45.2572,45.2572,45.2128,45.2191,10100.0
2010-10-25 13:55:00,71.35,71.37,71.33,71.37,9900.0,45.2191,45.2318,45.2065,45.2318,9900.0
2010-10-25 14:00:00,71.37,71.44,71.36,71.44,11100.0,45.2318,45.2762,45.2255,45.2762,11100.0
2010-10-25 14:05:00,71.44,71.54,71.44,71.54,16400.0,45.2762,45.3395,45.2762,45.3395,16400.0
2010-10-25 14:10:00,71.54,71.57,71.52,71.55,15300.0,45.3395,45.3586,45.3269,45.3459,15300.0
2010-10-25 14:15:00,71.55,71.6,71.54,71.58,20800.0,45.3459,45.3776,45.3395,45.3649,20800.0
2010-10-25 14:20:00,71.58,71.63,71.57,71.63,13200.0,45.3649,45.3966,45.3586,45.3966,13200.0
2010-10-25 14:25:00,71.63,71.65,71.58,71.58,15900.0,45.3966,45.4093,45.3649,45.3649,15900.0
2010-10-25 14:30:00,71.58,71.62,71.52,71.57,25400.0,45.3649,45.3902,45.3269,45.3586,25400.0
2010-10-25 14:35:00,71.57,71.59,71.47,71.5,24400.0,45.3586,45.3712,45.2952,45.3142,24400.0
2010-10-25 14:40:00,71.5,71.5,71.45,71.48,19400.0,45.3142,45.3142,45.2825,45.3015,19400.0
2010-10-25 14:45:00,71.47,71.58,71.47,71.56,14700.0,45.2952,45.3649,45.2952,45.3522,14700.0
2010-10-25 14:50:00,71.56,71.63,71.56,71.61,21800.0,45.3522,45.3966,45.3522,45.3839,21800.0
2010-10-25 14:55:00,71.61,71.62,71.54,71.55,16900.0,45.3839,45.3902,45.3395,45.3459,16900.0
2010-10-25 15:00:00,71.56,71.65,71.56,71.62,17400.0,45.3522,45.4093,45.3522,45.3902,17400.0
2010-10-25 15:05:00,71.63,71.64,71.59,71.61,35000.0,45.3966,45.4029,45.3712,45.3839,35000.0
2010-10-25 15:10:00,71.62,71.66,71.61,71.64,22800.0,45.3902,45.4156,45.3839,45.4029,22800.0
2010-10-25 15:15:00,71.65,71.74,71.64,71.73,52400.0,45.4093,45.4663,45.4029,45.46,52400.0
2010-10-25 15:20:00,71.73,71.82,71.71,71.8,43200.0,45.46,45.517,45.4473,45.5043,43200.0
2010-10-25 15:25:00,71.81,71.86,71.79,71.82,36900.0,45.5107,45.5424,45.498,45.517,36900.0
2010-10-25 15:30:00,71.82,71.84,71.72,71.72,32800.0,45.517,45.5297,45.4536,45.4536,32800.0
2010-10-25 15:35:00,71.72,71.73,71.68,71.69,71000.0,45.4536,45.46,45.4283,45.4346,71000.0
2010-10-25 15:40:00,71.69,71.72,71.63,71.69,54000.0,45.4346,45.4536,45.3966,45.4346,54000.0
2010-10-25 15:45:00,71.69,71.69,71.42,71.44,78500.0,45.4346,45.4346,45.2635,45.2762,78500.0
2010-10-25 15:50:00,71.44,71.48,71.38,71.45,66900.0,45.2762,45.3015,45.2381,45.2825,66900.0
2010-10-25 15:55:00,71.46,71.46,71.34,71.39,104300.0,45.2888,45.2888,45.2128,45.2445,104300.0
2010-10-26 09:30:00,71.06,71.51,71.06,71.51,28800.0,45.0353,45.3205,45.0353,45.3205,28800.0
2010-10-26 09:35:00,71.41,71.64,71.08,71.51,31700.0,45.2572,45.4029,45.048,45.3205,31700.0
2010-10-26 09:40:00,71.52,71.74,71.38,71.56,30600.0,45.3269,45.4663,45.2381,45.3522,30600.0
2010-10-26 09:45:00,71.54,71.75,71.43,71.59,29500.0,45.3395,45.4726,45.2698,45.3712,29500.0
2010-10-26 09:50:00,71.57,71.69,71.55,71.6,40600.0,45.3586,45.4346,45.3459,45.3776,40600.0
2010-10-26 09:55:00,71.59,71.63,71.52,71.62,26100.0,45.3712,45.3966,45.3269,45.3902,26100.0
2010-10-26 10:00:00,71.62,71.85,71.62,71.84,27100.0,45.3902,45.536,45.3902,45.5297,27100.0
2010-10-26 10:05:00,71.84,71.84,71.64,71.65,14800.0,45.5297,45.5297,45.4029,45.4093,14800.0
2010-10-26 10:10:00,71.66,71.66,71.59,71.59,13400.0,45.4156,45.4156,45.3712,45.3712,13400.0
2010-10-26 10:15:00,71.57,71.74,71.55,71.66,20700.0,45.3586,45.4663,45.3459,45.4156,20700.0
2010-10-26 10:20:00,71.67,71.76,71.67,71.76,19000.0,45.4219,45.479,45.4219,45.479,19000.0
2010-10-26 10:25:00,71.77,71.83,71.66,71.66,14000.0,45.4853,45.5233,45.4156,45.4156,14000.0
2010-10-26 10:30:00,71.66,71.68,71.57,71.57,17800.0,45.4156,45.4283,45.3586,45.3586,17800.0
2010-10-26 10:35:00,71.58,71.6,71.55,71.6,23400.0,45.3649,45.3776,45.3459,45.3776,23400.0
2010-10-26 10:40:00,71.62,71.63,71.54,71.55,18700.0,45.3902,45.3966,45.3395,45.3459,18700.0
2010-10-26 10:45:00,71.56,71.68,71.56,71.67,21000.0,45.3522,45.4283,45.3522,45.4219,21000.0
2010-10-26 10:50:00,71.67,71.68,71.63,71.63,13900.0,45.4219,45.4283,45.3966,45.3966,13900.0
2010-10-26 10:55:00,71.63,71.78,71.62,71.73,14900.0,45.3966,45.4917,45.3902,45.46,14900.0
2010-10-26 11:00:00,71.73,71.76,71.69,71.7,21600.0,45.46,45.479,45.4346,45.441,21600.0
2010-10-26 11:05:00,71.71,71.71,71.62,71.64,31800.0,45.4473,45.4473,45.3902,45.4029,31800.0
2010-10-26 11:10:00,71.65,71.73,71.61,71.72,26200.0,45.4093,45.46,45.3839,45.4536,26200.0
2010-10-26 11:15:00,71.73,71.84,71.73,71.83,22800.0,45.46,45.5297,45.46,45.5233,22800.0
2010-10-26 11:20:00,71.83,71.99,71.83,71.97,23100.0,45.5233,45.6247,45.5233,45.6121,23100.0
2010-10-26 11:25:00,71.97,72.0,71.9,71.98,21800.0,45.6121,45.6311,45.5677,45.6184,21800.0
2010-10-26 11:30:00,71.98,71.99,71.85,71.86,16300.0,45.6184,45.6247,45.536,45.5424,16300.0
2010-10-26 11:35:00,71.86,71.88,71.74,71.74,20900.0,45.5424,45.555,45.4663,45.4663,20900.0
2010-10-26 11:40:00,71.74,71.74,71.64,71.68,18300.0,45.4663,45.4663,45.4029,45.4283,18300.0
2010-10-26 11:45:00,71.67,71.71,71.67,71.68,16000.0,45.4219,45.4473,45.4219,45.4283,16000.0
2010-10-26 11:50:00,71.68,71.68,71.59,71.6,10400.0,45.4283,45.4283,45.3712,45.3776,10400.0
2010-10-26 11:55:00,71.6,71.77,71.6,71.77,10900.0,45.3776,45.4853,45.3776,45.4853,10900.0
2010-10-26 12:00:00,71.77,71.82,71.75,71.75,14300.0,45.4853,45.517,45.4726,45.4726,14300.0
2010-10-26 12:05:00,71.77,71.77,71.71,71.73,11000.0,45.4853,45.4853,45.4473,45.46,11000.0
2010-10-26 12:10:00,71.72,71.72,71.69,71.71,16100.0,45.4536,45.4536,45.4346,45.4473,16100.0
2010-10-26 12:15:00,71.71,71.72,71.7,71.71,4600.0,45.4473,45.4536,45.441,45.4473,4600.0
2010-10-26 12:20:00,71.71,71.77,71.71,71.77,13200.0,45.4473,45.4853,45.4473,45.4853,13200.0
2010-10-26 12:25:00,71.77,71.86,71.77,71.82,38100.0,45.4853,45.5424,45.4853,45.517,38100.0
2010-10-26 12:30:00,71.81,71.83,71.81,71.82,12200.0,45.5107,45.5233,45.5107,45.517,12200.0
2010-10-26 12:35:00,71.83,71.88,71.75,71.86,91400.0,45.5233,45.555,45.4726,45.5424,91400.0
2010-10-26 12:40:00,71.85,71.89,71.82,71.82,18100.0,45.536,45.5614,45.517,45.517,18100.0
2010-10-26 12:45:00,71.83,71.83,71.76,71.81,18300.0,45.5233,45.5233,45.479,45.5107,18300.0
2010-10-26 12:50:00,71.81,71.92,71.81,71.91,13200.0,45.5107,45.5804,45.5107,45.574,13200.0
2010-10-26 12:55:00,71.91,71.95,71.91,71.93,19400.0,45.574,45.5994,45.574,45.5867,19400.0
2010-10-26 13:00:00,71.92,71.95,71.91,71.94,14100.0,45.5804,45.5994,45.574,45.5931,14100.0
2010-10-26 13:05:00,71.94,72.0,71.92,72.0,23300.0,45.5931,45.6311,45.5804,45.6311,23300.0
2010-10-26 13:10:00,72.0,72.08,72.0,72.08,21700.0,45.6311,45.6818,45.6311,45.6818,21700.0
2010-10-26 13:15:00,72.07,72.09,72.03,72.09,15200.0,45.6754,45.6881,45.6501,45.6881,15200.0
2010-10-26 13:20:00,72.07,72.13,72.07,72.08,28700.0,45.6754,45.7135,45.6754,45.6818,28700.0
2010-10-26 13:25:00,72.08,72.1,71.99,72.01,15500.0,45.6818,45.6945,45.6247,45.6374,15500.0
2010-10-26 13:30:00,72.01,72.01,71.99,72.0,12700.0,45.6374,45.6374,45.6247,45.6311,12700.0
2010-10-26 13:35:00,72.0,72.01,71.99,71.99,6300.0,45.6311,45.6374,45.6247,45.6247,6300.0
2010-10-26 13:40:00,71.99,72.06,71.99,72.03,15100.0,45.6247,45.6691,45.6247,45.6501,15100.0
2010-10-26 13:45:00,72.03,72.04,71.97,72.04,53600.0,45.6501,45.6564,45.6121,45.6564,53600.0
2010-10-26 13:50:00,72.04,72.04,71.99,72.04,28000.0,45.6564,45.6564,45.6247,45.6564,28000.0
2010-10-26 13:55:00,72.03,72.06,72.0,72.05,20400.0,45.6501,45.6691,45.6311,45.6628,20400.0
2010-10-26 14:00:00,72.05,72.05,71.99,71.99,17200.0,45.6628,45.6628,45.6247,45.6247,17200.0
2010-10-26 14:05:00,71.98,71.99,71.88,71.92,21400.0,45.6184,45.6247,45.555,45.5804,21400.0
2010-10-26 14:10:00,71.93,71.93,71.84,71.86,15800.0,45.5867,45.5867,45.5297,45.5424,15800.0
2010-10-26 14:15:00,71.87,71.87,71.82,71.84,19700.0,45.5487,45.5487,45.517,45.5297,19700.0
2010-10-26 14:20:00,71.85,71.86,71.8,71.82,19400.0,45.536,45.5424,45.5043,45.517,19400.0
2010-10-26 14:25:00,71.82,71.96,71.8,71.96,36500.0,45.517,45.6057,45.5043,45.6057,36500.0
2010-10-26 14:30:00,71.95,71.95,71.85,71.92,23300.0,45.5994,45.5994,45.536,45.5804,23300.0
2010-10-26 14:35:00,71.92,71.93,71.79,71.85,75300.0,45.5804,45.5867,45.498,45.536,75300.0
2010-10-26 14:40:00,71.85,71.85,71.75,71.75,51400.0,45.536,45.536,45.4726,45.4726,51400.0
2010-10-26 14:45:00,71.74,71.8,71.74,71.8,39000.0,45.4663,45.5043,45.4663,45.5043,39000.0
2010-10-26 14:50:00,71.8,71.85,71.79,71.84,32800.0,45.5043,45.536,45.498,45.5297,32800.0
2010-10-26 14:55:00,71.84,71.85,71.8,71.81,19800.0,45.5297,45.536,45.5043,45.5107,19800.0
2010-10-26 15:00:00,71.81,71.84,71.8,71.82,20400.0,45.5107,45.5297,45.5043,45.517,20400.0
2010-10-26 15:05:00,71.83,71.84,71.79,71.82,33400.0,45.5233,45.5297,45.498,45.517,33400.0
2010-10-26 15:10:00,71.83,71.86,71.78,71.81,31100.0,45.5233,45.5424,45.4917,45.5107,31100.0
2010-10-26 15:15:00,71.8,71.86,71.8,71.86,25700.0,45.5043,45.5424,45.5043,45.5424,25700.0
2010-10-26 15:20:00,71.86,71.9,71.86,71.89,21500.0,45.5424,45.5677,45.5424,45.5614,21500.0
2010-10-26 15:25:00,71.89,71.92,71.83,71.84,35900.0,45.5614,45.5804,45.5233,45.5297,35900.0
2010-10-26 15:30:00,71.84,71.86,71.8,71.83,20500.0,45.5297,45.5424,45.5043,45.5233,20500.0
2010-10-26 15:35:00,71.82,71.85,71.79,71.84,49500.0,45.517,45.536,45.498,45.5297,49500.0
2010-10-26 15:40:00,71.84,71.85,71.78,71.79,42600.0,45.5297,45.536,45.4917,45.498,42600.0
2010-10-26 15:45:00,71.79,71.79,71.71,71.75,107100.0,45.498,45.498,45.4473,45.4726,107100.0
2010-10-26 15:50:00,71.75,71.79,71.72,71.79,55500.0,45.4726,45.498,45.4536,45.498,55500.0
2010-10-26 15:55:00,71.79,71.81,71.75,71.81,104900.0,45.498,45.5107,45.4726,45.5107,104900.0
2010-10-27 09:30:00,71.3,71.55,71.2,71.27,45800.0,45.1874,45.3459,45.1241,45.1684,45800.0
2010-10-27 09:35:00,71.25,71.3,71.1,71.25,18500.0,45.1558,45.1874,45.0607,45.1558,18500.0
2010-10-27 09:40:00,71.28,71.39,71.2,71.25,24600.0,45.1748,45.2445,45.1241,45.1558,24600.0
2010-10-27 09:45:00,71.25,71.36,71.2,71.29,32600.0,45.1558,45.2255,45.1241,45.1811,32600.0
2010-10-27 09:50:00,71.29,71.32,71.21,71.26,27800.0,45.1811,45.2001,45.1304,45.1621,27800.0
2010-10-27 09:55:00,71.26,71.31,71.18,71.2,32500.0,45.1621,45.1938,45.1114,45.1241,32500.0
2010-10-27 10:00:00,71.25,71.33,71.11,71.26,47100.0,45.1558,45.2065,45.067,45.1621,47100.0
2010-10-27 10:05:00,71.27,71.3,71.15,71.18,26800.0,45.1684,45.1874,45.0924,45.1114,26800.0
2010-10-27 10:10:00,71.18,71.24,71.16,71.21,15700.0,45.1114,45.1494,45.0987,45.1304,15700.0
2010-10-27 10:15:00,71.21,71.29,71.2,71.26,11000.0,45.1304,45.1811,45.1241,45.1621,11000.0
2010-10-27 10:20:00,71.25,71.25,71.1,71.12,18700.0,45.1558,45.1558,45.0607,45.0734,18700.0
2010-10-27 10:25:00,71.12,71.13,71.0,71.03,20600.0,45.0734,45.0797,44.9973,45.0163,20600.0
2010-10-27 10:30:00,71.02,71.09,71.0,71.04,25100.0,45.01,45.0544,44.9973,45.0227,25100.0
2010-10-27 10:35:00,71.04,71.06,70.95,71.06,23900.0,45.0227,45.0353,44.9656,45.0353,23900.0
2010-10-27 10:40:00,71.07,71.15,71.07,71.08,13400.0,45.0417,45.0924,45.0417,45.048,13400.0
2010-10-27 10:45:00,71.08,71.11,71.02,71.02,14700.0,45.048,45.067,45.01,45.01,14700.0
2010-10-27 10:50:00,71.03,71.03,70.94,71.03,19700.0,45.0163,45.0163,44.9593,45.0163,19700.0
2010-10-27 10:55:00,71.03,71.03,70.9,70.9,19700.0,45.0163,45.0163,44.9339,44.9339,19700.0
2010-10-27 11:00:00,70.9,70.9,70.79,70.81,20200.0,44.9339,44.9339,44.8642,44.8769,20200.0
2010-10-27 11:05:00,70.82,70.82,70.67,70.68,25400.0,44.8832,44.8832,44.7882,44.7945,25400.0
2010-10-27 11:10:00,70.68,70.68,70.55,70.59,65200.0,44.7945,44.7945,44.7121,44.7375,65200.0
2010-10-27 11:15:00,70.6,70.6,70.52,70.54,38500.0,44.7438,44.7438,44.6931,44.7058,38500.0
2010-10-27 11:20:00,70.53,70.54,70.47,70.48,45100.0,44.6994,44.7058,44.6614,44.6678,45100.0
2010-10-27 11:25:00,70.48,70.54,70.46,70.48,55900.0,44.6678,44.7058,44.6551,44.6678,55900.0
2010-10-27 11:30:00,70.48,70.55,70.48,70.55,71300.0,44.6678,44.7121,44.6678,44.7121,71300.0
2010-10-27 11:35:00,70.54,70.68,70.54,70.67,24900.0,44.7058,44.7945,44.7058,44.7882,24900.0
2010-10-27 11:40:00,70.67,70.73,70.66,70.68,21000.0,44.7882,44.8262,44.7818,44.7945,21000.0
2010-10-27 11:45:00,70.68,70.73,70.67,70.73,13300.0,44.7945,44.8262,44.7882,44.8262,13300.0
2010-10-27 11:50:00,70.73,70.77,70.72,70.76,11100.0,44.8262,44.8515,44.8199,44.8452,11100.0
2010-10-27 11:55:00,70.75,70.77,70.72,70.75,12300.0,44.8389,44.8515,44.8199,44.8389,12300.0
2010-10-27 12:00:00,70.75,70.8,70.74,70.75,19100.0,44.8389,44.8706,44.8325,44.8389,19100.0
2010-10-27 12:05:00,70.74,70.79,70.7,70.79,15800.0,44.8325,44.8642,44.8072,44.8642,15800.0
2010-10-27 12:10:00,70.79,70.8,70.75,70.75,31300.0,44.8642,44.8706,44.8389,44.8389,31300.0
2010-10-27 12:15:00,70.75,70.76,70.74,70.75,20900.0,44.8389,44.8452,44.8325,44.8389,20900.0
2010-10-27 12:20:00,70.75,70.76,70.74,70.75,12300.0,44.8389,44.8452,44.8325,44.8389,12300.0
2010-10-27 12:25:00,70.75,70.79,70.71,70.72,32400.0,44.8389,44.8642,44.8135,44.8199,32400.0
2010-10-27 12:30:00,70.72,70.78,70.72,70.78,22400.0,44.8199,44.8579,44.8199,44.8579,22400.0
2010-10-27 12:35:00,70.79,70.79,70.7,70.7,19700.0,44.8642,44.8642,44.8072,44.8072,19700.0
2010-10-27 12:40:00,70.7,70.71,70.65,70.67,16000.0,44.8072,44.8135,44.7755,44.7882,16000.0
2010-10-27 12:45:00,70.66,70.71,70.66,70.71,6900.0,44.7818,44.8135,44.7818,44.8135,6900.0
2010-10-27 12:50:00,70.72,70.76,70.71,70.75,21000.0,44.8199,44.8452,44.8135,44.8389,21000.0
2010-10-27 12:55:00,70.75,70.76,70.74,70.75,21600.0,44.8389,44.8452,44.8325,44.8389,21600.0
2010-10-27 13:00:00,70.75,70.77,70.74,70.77,38700.0,44.8389,44.8515,44.8325,44.8515,38700.0
2010-10-27 13:05:00,70.77,70.78,70.73,70.73,11600.0,44.8515,44.8579,44.8262,44.8262,11600.0
2010-10-27 13:10:00,70.73,70.74,70.66,70.67,34800.0,44.8262,44.8325,44.7818,44.7882,34800.0
2010-10-27 13:15:00,70.66,70.67,70.57,70.59,29100.0,44.7818,44.7882,44.7248,44.7375,29100.0
2010-10-27 13:20:00,70.59,70.63,70.57,70.63,19800.0,44.7375,44.7628,44.7248,44.7628,19800.0
2010-10-27 13:25:00,70.63,70.69,70.6,70.69,27500.0,44.7628,44.8008,44.7438,44.8008,27500.0
2010-10-27 13:30:00,70.7,70.73,70.62,70.62,18400.0,44.8072,44.8262,44.7565,44.7565,18400.0
2010-10-27 13:35:00,70.63,70.68,70.62,70.68,11100.0,44.7628,44.7945,44.7565,44.7945,11100.0
2010-10-27 13:40:00,70.68,70.71,70.67,70.68,11100.0,44.7945,44.8135,44.7882,44.7945,11100.0
2010-10-27 13:45:00,70.68,70.71,70.67,70.69,12200.0,44.7945,44.8135,44.7882,44.8008,12200.0
2010-10-27 13:50:00,70.7,70.7,70.65,70.65,15200.0,44.8072,44.8072,44.7755,44.7755,15200.0
2010-10-27 13:55:00,70.65,70.66,70.61,70.65,30800.0,44.7755,44.7818,44.7501,44.7755,30800.0
2010-10-27 14:00:00,70.65,70.66,70.64,70.65,35300.0,44.7755,44.7818,44.7692,44.7755,35300.0
2010-10-27 14:05:00,70.64,70.66,70.63,70.66,15900.0,44.7692,44.7818,44.7628,44.7818,15900.0
2010-10-27 14:10:00,70.66,70.66,70.61,70.65,34900.0,44.7818,44.7818,44.7501,44.7755,34900.0
2010-10-27 14:15:00,70.65,70.67,70.63,70.64,23100.0,44.7755,44.7882,44.7628,44.7692,23100.0
2010-10-27 14:20:00,70.64,70.66,70.62,70.65,14500.0,44.7692,44.7818,44.7565,44.7755,14500.0
2010-10-27 14:25:00,70.65,70.66,70.61,70.61,14800.0,44.7755,44.7818,44.7501,44.7501,14800.0
2010-10-27 14:30:00,70.6,70.66,70.58,70.65,16800.0,44.7438,44.7818,44.7311,44.7755,16800.0
2010-10-27 14:35:00,70.65,70.74,70.62,70.71,34200.0,44.7755,44.8325,44.7565,44.8135,34200.0
2010-10-27 14:40:00,70.72,70.82,70.71,70.8,17900.0,44.8199,44.8832,44.8135,44.8706,17900.0
2010-10-27 14:45:00,70.81,70.82,70.75,70.75,24000.0,44.8769,44.8832,44.8389,44.8389,24000.0
2010-10-27 14:50:00,70.75,70.78,70.67,70.78,24500.0,44.8389,44.8579,44.7882,44.8579,24500.0
2010-10-27 14:55:00,70.78,70.86,70.74,70.74,41200.0,44.8579,44.9086,44.8325,44.8325,41200.0
2010-10-27 15:00:00,70.75,70.81,70.64,70.69,88000.0,44.8389,44.8769,44.7692,44.8008,88000.0
2010-10-27 15:05:00,70.69,70.71,70.68,70.69,46100.0,44.8008,44.8135,44.7945,44.8008,46100.0
2010-10-27 15:10:00,70.69,70.7,70.62,70.69,27100.0,44.8008,44.8072,44.7565,44.8008,27100.0
2010-10-27 15:15:00,70.69,70.74,70.69,70.73,86700.0,44.8008,44.8325,44.8008,44.8262,86700.0
2010-10-27 15:20:00,70.73,70.83,70.69,70.8,44300.0,44.8262,44.8896,44.8008,44.8706,44300.0
2010-10-27 15:25:00,70.8,70.82,70.75,70.76,103000.0,44.8706,44.8832,44.8389,44.8452,103000.0
2010-10-27 15:30:00,70.76,70.82,70.74,70.8,59600.0,44.8452,44.8832,44.8325,44.8706,59600.0
2010-10-27 15:35:00,70.8,70.83,70.79,70.83,70500.0,44.8706,44.8896,44.8642,44.8896,70500.0
2010-10-27 15:40:00,70.84,70.86,70.76,70.81,59800.0,44.8959,44.9086,44.8452,44.8769,59800.0
2010-10-27 15:45:00,70.8,70.84,70.76,70.77,89200.0,44.8706,44.8959,44.8452,44.8515,89200.0
2010-10-27 15:50:00,70.77,70.88,70.77,70.85,93400.0,44.8515,44.9213,44.8515,44.9023,93400.0
2010-10-27 15:55:00,70.84,70.96,70.84,70.9,127700.0,44.8959,44.972,44.8959,44.9339,127700.0
2010-10-28 09:30:00,71.35,71.55,71.25,71.54,50100.0,45.2191,45.3459,45.1558,45.3395,50100.0
2010-10-28 09:35:00,71.5,71.65,71.41,71.65,37400.0,45.3142,45.4093,45.2572,45.4093,37400.0
2010-10-28 09:40:00,71.66,71.67,71.37,71.37,16400.0,45.4156,45.4219,45.2318,45.2318,16400.0
2010-10-28 09:45:00,71.37,71.54,71.23,71.25,33300.0,45.2318,45.3395,45.1431,45.1558,33300.0
2010-10-28 09:50:00,71.25,71.39,71.22,71.39,45500.0,45.1558,45.2445,45.1367,45.2445,45500.0
2010-10-28 09:55:00,71.38,71.38,71.2,71.23,34300.0,45.2381,45.2381,45.1241,45.1431,34300.0
2010-10-28 10:00:00,71.21,71.21,70.89,70.96,56500.0,45.1304,45.1304,44.9276,44.972,56500.0
2010-10-28 10:05:00,70.96,70.96,70.64,70.93,51800.0,44.972,44.972,44.7692,44.953,51800.0
2010-10-28 10:10:00,70.91,70.94,70.74,70.82,27600.0,44.9403,44.9593,44.8325,44.8832,27600.0
2010-10-28 10:15:00,70.82,70.9,70.78,70.83,39000.0,44.8832,44.9339,44.8579,44.8896,39000.0
2010-10-28 10:20:00,70.86,70.9,70.83,70.85,16600.0,44.9086,44.9339,44.8896,44.9023,16600.0
2010-10-28 10:25:00,70.85,70.92,70.84,70.92,27900.0,44.9023,44.9466,44.8959,44.9466,27900.0
2010-10-28 10:30:00,70.9,70.95,70.87,70.95,29700.0,44.9339,44.9656,44.9149,44.9656,29700.0
2010-10-28 10:35:00,70.96,71.0,70.88,70.89,30000.0,44.972,44.9973,44.9213,44.9276,30000.0
2010-10-28 10:40:00,70.89,70.99,70.89,70.94,19700.0,44.9276,44.991,44.9276,44.9593,19700.0
2010-10-28 10:45:00,70.96,70.96,70.79,70.92,19600.0,44.972,44.972,44.8642,44.9466,19600.0
2010-10-28 10:50:00,70.93,70.94,70.9,70.92,10000.0,44.953,44.9593,44.9339,44.9466,10000.0
2010-10-28 10:55:00,70.93,71.01,70.93,70.96,13900.0,44.953,45.0037,44.953,44.972,13900.0
2010-10-28 11:00:00,70.96,71.04,70.92,70.99,19400.0,44.972,45.0227,44.9466,44.991,19400.0
2010-10-28 11:05:00,70.99,71.01,70.91,70.93,10500.0,44.991,45.0037,44.9403,44.953,10500.0
2010-10-28 11:10:00,70.93,70.99,70.93,70.93,12600.0,44.953,44.991,44.953,44.953,12600.0
2010-10-28 11:15:00,70.91,70.91,70.82,70.83,17300.0,44.9403,44.9403,44.8832,44.8896,17300.0
2010-10-28 11:20:00,70.84,70.84,70.77,70.77,13900.0,44.8959,44.8959,44.8515,44.8515,13900.0
2010-10-28 11:25:00,70.78,70.78,70.64,70.65,18100.0,44.8579,44.8579,44.7692,44.7755,18100.0
2010-10-28 11:30:00,70.64,70.66,70.56,70.65,22400.0,44.7692,44.7818,44.7185,44.7755,22400.0
2010-10-28 11:35:00,70.65,70.71,70.64,70.69,11400.0,44.7755,44.8135,44.7692,44.8008,11400.0
2010-10-28 11:40:00,70.7,70.7,70.6,70.68,10700.0,44.8072,44.8072,44.7438,44.7945,10700.0
2010-10-28 11:45:00,70.67,70.68,70.57,70.57,9300.0,44.7882,44.7945,44.7248,44.7248,9300.0
2010-10-28 11:50:00,70.6,70.6,70.55,70.55,18700.0,44.7438,44.7438,44.7121,44.7121,18700.0
2010-10-28 11:55:00,70.56,70.56,70.5,70.54,20700.0,44.7185,44.7185,44.6804,44.7058,20700.0
2010-10-28 12:00:00,70.53,70.53,70.41,70.47,18000.0,44.6994,44.6994,44.6234,44.6614,18000.0
2010-10-28 12:05:00,70.5,70.5,70.4,70.42,8200.0,44.6804,44.6804,44.6171,44.6297,8200.0
2010-10-28 12:10:00,70.42,70.45,70.39,70.41,13100.0,44.6297,44.6487,44.6107,44.6234,13100.0
2010-10-28 12:15:00,70.4,70.5,70.39,70.44,16000.0,44.6171,44.6804,44.6107,44.6424,16000.0
2010-10-28 12:20:00,70.45,70.45,70.4,70.4,11000.0,44.6487,44.6487,44.6171,44.6171,11000.0
2010-10-28 12:25:00,70.4,70.43,70.38,70.4,12100.0,44.6171,44.6361,44.6044,44.6171,12100.0
2010-10-28 12:30:00,70.39,70.44,70.32,70.4,17000.0,44.6107,44.6424,44.5664,44.6171,17000.0
2010-10-28 12:35:00,70.4,70.47,70.4,70.46,13400.0,44.6171,44.6614,44.6171,44.6551,13400.0
2010-10-28 12:40:00,70.46,70.58,70.46,70.58,27100.0,44.6551,44.7311,44.6551,44.7311,27100.0
2010-10-28 12:45:00,70.58,70.59,70.53,70.54,7500.0,44.7311,44.7375,44.6994,44.7058,7500.0
2010-10-28 12:50:00,70.54,70.59,70.53,70.59,6700.0,44.7058,44.7375,44.6994,44.7375,6700.0
2010-10-28 12:55:00,70.58,70.59,70.55,70.56,7600.0,44.7311,44.7375,44.7121,44.7185,7600.0
2010-10-28 13:00:00,70.58,70.64,70.53,70.64,10500.0,44.7311,44.7692,44.6994,44.7692,10500.0
2010-10-28 13:05:00,70.65,70.76,70.65,70.75,7300.0,44.7755,44.8452,44.7755,44.8389,7300.0
2010-10-28 13:10:00,70.75,70.87,70.74,70.87,6100.0,44.8389,44.9149,44.8325,44.9149,6100.0
2010-10-28 13:15:00,70.9,71.0,70.9,70.98,14600.0,44.9339,44.9973,44.9339,44.9846,14600.0
2010-10-28 13:20:00,70.98,70.98,70.78,70.78,13000.0,44.9846,44.9846,44.8579,44.8579,13000.0
2010-10-28 13:25:00,70.78,70.78,70.72,70.73,14200.0,44.8579,44.8579,44.8199,44.8262,14200.0
2010-10-28 13:30:00,70.75,70.76,70.67,70.71,9900.0,44.8389,44.8452,44.7882,44.8135,9900.0
2010-10-28 13:35:00,70.69,70.78,70.67,70.76,9400.0,44.8008,44.8579,44.7882,44.8452,9400.0
2010-10-28 13:40:00,70.75,70.78,70.73,70.76,9200.0,44.8389,44.8579,44.8262,44.8452,9200.0
2010-10-28 13:45:00,70.75,70.79,70.72,70.77,15300.0,44.8389,44.8642,44.8199,44.8515,15300.0
2010-10-28 13:50:00,70.77,70.83,70.73,70.83,18100.0,44.8515,44.8896,44.8262,44.8896,18100.0
2010-10-28 13:55:00,70.84,70.85,70.82,70.84,11200.0,44.8959,44.9023,44.8832,44.8959,11200.0
2010-10-28 14:00:00,70.84,70.9,70.84,70.87,19700.0,44.8959,44.9339,44.8959,44.9149,19700.0
2010-10-28 14:05:00,70.88,70.93,70.87,70.91,18300.0,44.9213,44.953,44.9149,44.9403,18300.0
2010-10-28 14:10:00,70.9,70.91,70.87,70.88,13500.0,44.9339,44.9403,44.9149,44.9213,13500.0
2010-10-28 14:15:00,70.88,70.89,70.83,70.83,23800.0,44.9213,44.9276,44.8896,44.8896,23800.0
2010-10-28 14:20:00,70.83,70.93,70.81,70.93,13600.0,44.8896,44.953,44.8769,44.953,13600.0
2010-10-28 14:25:00,70.93,70.94,70.83,70.85,12600.0,44.953,44.9593,44.8896,44.9023,12600.0
2010-10-28 14:30:00,70.85,70.92,70.85,70.89,17800.0,44.9023,44.9466,44.9023,44.9276,17800.0
2010-10-28 14:35:00,70.91,70.96,70.86,70.93,20300.0,44.9403,44.972,44.9086,44.953,20300.0
2010-10-28 14:40:00,70.91,70.99,70.91,70.99,24400.0,44.9403,44.991,44.9403,44.991,24400.0
2010-10-28 14:45:00,70.99,71.07,70.94,71.06,22700.0,44.991,45.0417,44.9593,45.0353,22700.0
2010-10-28 14:50:00,71.06,71.07,70.97,70.97,13600.0,45.0353,45.0417,44.9783,44.9783,13600.0
2010-10-28 14:55:00,70.97,71.06,70.97,71.05,18000.0,44.9783,45.0353,44.9783,45.029,18000.0
2010-10-28 15:00:00,71.04,71.07,70.99,71.05,38800.0,45.0227,45.0417,44.991,45.029,38800.0
2010-10-28 15:05:00,71.05,71.1,71.05,71.08,26100.0,45.029,45.0607,45.029,45.048,26100.0
2010-10-28 15:10:00,71.09,71.09,71.03,71.04,52700.0,45.0544,45.0544,45.0163,45.0227,52700.0
2010-10-28 15:15:00,71.05,71.07,70.99,71.0,63000.0,45.029,45.0417,44.991,44.9973,63000.0
2010-10-28 15:20:00,71.0,71.01,70.93,70.94,41300.0,44.9973,45.0037,44.953,44.9593,41300.0
2010-10-28 15:25:00,70.95,71.01,70.93,71.0,23600.0,44.9656,45.0037,44.953,44.9973,23600.0
2010-10-28 15:30:00,71.0,71.08,70.95,71.07,26400.0,44.9973,45.048,44.9656,45.0417,26400.0
2010-10-28 15:35:00,71.07,71.12,71.02,71.03,51400.0,45.0417,45.0734,45.01,45.0163,51400.0
2010-10-28 15:40:00,71.05,71.07,71.01,71.01,29600.0,45.029,45.0417,45.0037,45.0037,29600.0
2010-10-28 15:45:00,71.02,71.07,70.98,71.05,39300.0,45.01,45.0417,44.9846,45.029,39300.0
2010-10-28 15:50:00,71.05,71.07,70.98,70.98,33200.0,45.029,45.0417,44.9846,44.9846,33200.0
2010-10-28 15:55:00,70.99,71.05,70.99,71.0,39400.0,44.991,45.029,44.991,44.9973,39400.0
2010-10-29 09:30:00,70.81,71.18,70.75,71.18,23600.0,44.8769,45.1114,44.8389,45.1114,23600.0
2010-10-29 09:35:00,71.18,71.2,70.86,70.9,17400.0,45.1114,45.1241,44.9086,44.9339,17400.0
2010-10-29 09:40:00,70.91,71.29,70.91,71.08,28200.0,44.9403,45.1811,44.9403,45.048,28200.0
2010-10-29 09:45:00,71.14,71.16,71.04,71.07,12500.0,45.086,45.0987,45.0227,45.0417,12500.0
2010-10-29 09:50:00,71.08,71.26,70.98,71.25,34800.0,45.048,45.1621,44.9846,45.1558,34800.0
2010-10-29 09:55:00,71.25,71.26,71.03,71.06,27700.0,45.1558,45.1621,45.0163,45.0353,27700.0
2010-10-29 10:00:00,71.05,71.13,71.02,71.13,12400.0,45.029,45.0797,45.01,45.0797,12400.0
2010-10-29 10:05:00,71.13,71.27,71.13,71.23,17400.0,45.0797,45.1684,45.0797,45.1431,17400.0
2010-10-29 10:10:00,71.24,71.26,71.18,71.19,12900.0,45.1494,45.1621,45.1114,45.1177,12900.0
2010-10-29 10:15:00,71.21,71.23,71.12,71.16,11500.0,45.1304,45.1431,45.0734,45.0987,11500.0
2010-10-29 10:20:00,71.16,71.25,71.15,71.21,10100.0,45.0987,45.1558,45.0924,45.1304,10100.0
2010-10-29 10:25:00,71.22,71.25,71.15,71.15,11500.0,45.1367,45.1558,45.0924,45.0924,11500.0
2010-10-29 10:30:00,71.15,71.15,71.0,71.01,14600.0,45.0924,45.0924,44.9973,45.0037,14600.0
2010-10-29 10:35:00,71.0,71.03,70.96,71.03,11500.0,44.9973,45.0163,44.972,45.0163,11500.0
2010-10-29 10:40:00,71.03,71.12,71.03,71.12,17700.0,45.0163,45.0734,45.0163,45.0734,17700.0
2010-10-29 10:45:00,71.12,71.15,71.07,71.12,10000.0,45.0734,45.0924,45.0417,45.0734,10000.0
2010-10-29 10:50:00,71.13,71.18,71.09,71.14,16100.0,45.0797,45.1114,45.0544,45.086,16100.0
2010-10-29 10:55:00,71.15,71.17,71.12,71.14,20000.0,45.0924,45.1051,45.0734,45.086,20000.0
2010-10-29 11:00:00,71.16,71.16,71.09,71.12,21100.0,45.0987,45.0987,45.0544,45.0734,21100.0
2010-10-29 11:05:00,71.12,71.15,71.1,71.15,12300.0,45.0734,45.0924,45.0607,45.0924,12300.0
2010-10-29 11:10:00,71.15,71.16,71.15,71.15,11900.0,45.0924,45.0987,45.0924,45.0924,11900.0
2010-10-29 11:15:00,71.16,71.2,71.15,71.18,26800.0,45.0987,45.1241,45.0924,45.1114,26800.0
2010-10-29 11:20:00,71.18,71.21,71.16,71.2,11700.0,45.1114,45.1304,45.0987,45.1241,11700.0
2010-10-29 11:25:00,71.19,71.27,71.12,71.12,22100.0,45.1177,45.1684,45.0734,45.0734,22100.0
2010-10-29 11:30:00,71.14,71.14,70.92,70.92,25800.0,45.086,45.086,44.9466,44.9466,25800.0
2010-10-29 11:35:00,70.92,71.0,70.88,70.98,20600.0,44.9466,44.9973,44.9213,44.9846,20600.0
2010-10-29 11:40:00,70.99,71.09,70.99,71.04,12900.0,44.991,45.0544,44.991,45.0227,12900.0
2010-10-29 11:45:00,71.03,71.08,70.97,71.08,24300.0,45.0163,45.048,44.9783,45.048,24300.0
2010-10-29 11:50:00,71.08,71.11,71.04,71.1,11500.0,45.048,45.067,45.0227,45.0607,11500.0
2010-10-29 11:55:00,71.1,71.17,71.1,71.15,7500.0,45.0607,45.1051,45.0607,45.0924,7500.0
2010-10-29 12:00:00,71.16,71.16,71.11,71.12,6800.0,45.0987,45.0987,45.067,45.0734,6800.0
2010-10-29 12:05:00,71.12,71.15,71.09,71.09,12000.0,45.0734,45.0924,45.0544,45.0544,12000.0
2010-10-29 12:10:00,71.09,71.13,71.08,71.12,19300.0,45.0544,45.0797,45.048,45.0734,19300.0
2010-10-29 12:15:00,71.12,71.2,71.11,71.19,14200.0,45.0734,45.1241,45.067,45.1177,14200.0
2010-10-29 12:20:00,71.19,71.19,71.12,71.13,21100.0,45.1177,45.1177,45.0734,45.0797,21100.0
2010-10-29 12:25:00,71.14,71.22,71.13,71.22,9700.0,45.086,45.1367,45.0797,45.1367,9700.0
2010-10-29 12:30:00,71.21,71.28,71.21,71.22,11900.0,45.1304,45.1748,45.1304,45.1367,11900.0
2010-10-29 12:35:00,71.23,71.27,71.2,71.25,11100.0,45.1431,45.1684,45.1241,45.1558,11100.0
2010-10-29 12:40:00,71.25,71.3,71.23,71.25,13700.0,45.1558,45.1874,45.1431,45.1558,13700.0
2010-10-29 12:45:00,71.25,71.27,71.24,71.24,8600.0,45.1558,45.1684,45.1494,45.1494,8600.0
2010-10-29 12:50:00,71.25,71.32,71.24,71.3,11700.0,45.1558,45.2001,45.1494,45.1874,11700.0
2010-10-29 12:55:00,71.3,71.38,71.29,71.37,12400.0,45.1874,45.2381,45.1811,45.2318,12400.0
2010-10-29 13:00:00,71.37,71.37,71.23,71.26,18100.0,45.2318,45.2318,45.1431,45.1621,18100.0
2010-10-29 13:05:00,71.25,71.26,71.21,71.23,4900.0,45.1558,45.1621,45.1304,45.1431,4900.0
2010-10-29 13:10:00,71.23,71.25,71.15,71.23,16800.0,45.1431,45.1558,45.0924,45.1431,16800.0
2010-10-29 13:15:00,71.24,71.26,71.2,71.23,9300.0,45.1494,45.1621,45.1241,45.1431,9300.0
2010-10-29 13:20:00,71.25,71.27,71.24,71.26,8400.0,45.1558,45.1684,45.1494,45.1621,8400.0
2010-10-29 13:25:00,71.29,71.36,71.28,71.36,12300.0,45.1811,45.2255,45.1748,45.2255,12300.0
2010-10-29 13:30:00,71.36,71.37,71.25,71.31,18500.0,45.2255,45.2318,45.1558,45.1938,18500.0
2010-10-29 13:35:00,71.31,71.37,71.31,71.37,14700.0,45.1938,45.2318,45.1938,45.2318,14700.0
2010-10-29 13:40:00,71.37,71.38,71.31,71.35,16600.0,45.2318,45.2381,45.1938,45.2191,16600.0
2010-10-29 13:45:00,71.36,71.43,71.36,71.36,18500.0,45.2255,45.2698,45.2255,45.2255,18500.0
2010-10-29 13:50:00,71.35,71.41,71.35,71.39,25800.0,45.2191,45.2572,45.2191,45.2445,25800.0
2010-10-29 13:55:00,71.39,71.48,71.38,71.48,25000.0,45.2445,45.3015,45.2381,45.3015,25000.0
2010-10-29 14:00:00,71.46,71.47,71.41,71.44,23000.0,45.2888,45.2952,45.2572,45.2762,23000.0
2010-10-29 14:05:00,71.44,71.48,71.42,71.45,17400.0,45.2762,45.3015,45.2635,45.2825,17400.0
2010-10-29 14:10:00,71.44,71.5,71.42,71.47,20200.0,45.2762,45.3142,45.2635,45.2952,20200.0
2010-10-29 14:15:00,71.48,71.52,71.45,71.47,23400.0,45.3015,45.3269,45.2825,45.2952,23400.0
2010-10-29 14:20:00,71.48,71.5,71.43,71.44,12600.0,45.3015,45.3142,45.2698,45.2762,12600.0
2010-10-29 14:25:00,71.44,71.48,71.4,71.46,25600.0,45.2762,45.3015,45.2508,45.2888,25600.0
2010-10-29 14:30:00,71.46,71.49,71.38,71.43,17900.0,45.2888,45.3079,45.2381,45.2698,17900.0
2010-10-29 14:35:00,71.43,71.43,71.33,71.34,16400.0,45.2698,45.2698,45.2065,45.2128,16400.0
2010-10-29 14:40:00,71.33,71.4,71.32,71.32,14300.0,45.2065,45.2508,45.2001,45.2001,14300.0
2010-10-29 14:45:00,71.32,71.34,71.26,71.32,13400.0,45.2001,45.2128,45.1621,45.2001,13400.0
2010-10-29 14:50:00,71.32,71.36,71.29,71.31,11900.0,45.2001,45.2255,45.1811,45.1938,11900.0
2010-10-29 14:55:00,71.31,71.39,71.31,71.33,10500.0,45.1938,45.2445,45.1938,45.2065,10500.0
2010-10-29 15:00:00,71.33,71.39,71.29,71.38,16500.0,45.2065,45.2445,45.1811,45.2381,16500.0
2010-10-29 15:05:00,71.35,71.36,71.29,71.29,12800.0,45.2191,45.2255,45.1811,45.1811,12800.0
2010-10-29 15:10:00,71.27,71.29,71.25,71.27,17500.0,45.1684,45.1811,45.1558,45.1684,17500.0
2010-10-29 15:15:00,71.27,71.33,71.26,71.29,21900.0,45.1684,45.2065,45.1621,45.1811,21900.0
2010-10-29 15:20:00,71.3,71.33,71.28,71.32,21600.0,45.1874,45.2065,45.1748,45.2001,21600.0
2010-10-29 15:25:00,71.32,71.4,71.32,71.36,23900.0,45.2001,45.2508,45.2001,45.2255,23900.0
2010-10-29 15:30:00,71.37,71.42,71.36,71.42,18100.0,45.2318,45.2635,45.2255,45.2635,18100.0
2010-10-29 15:35:00,71.42,71.46,71.41,71.46,18400.0,45.2635,45.2888,45.2572,45.2888,18400.0
2010-10-29 15:40:00,71.48,71.52,71.45,71.49,22700.0,45.3015,45.3269,45.2825,45.3079,22700.0
2010-10-29 15:45:00,71.47,71.47,71.34,71.38,39600.0,45.2952,45.2952,45.2128,45.2381,39600.0
2010-10-29 15:50:00,71.38,71.39,71.31,71.35,24600.0,45.2381,45.2445,45.1938,45.2191,24600.0
2010-10-29 15:55:00,71.35,71.35,71.26,71.3,75700.0,45.2191,45.2191,45.1621,45.1874,75700.0
2010-11-01 09:30:00,71.71,71.8,71.58,71.79,35100.0,45.4473,45.5043,45.3649,45.498,35100.0
2010-11-01 09:35:00,71.75,71.79,71.63,71.72,17000.0,45.4726,45.498,45.3966,45.4536,17000.0
2010-11-01 09:40:00,71.73,71.94,71.69,71.75,20200.0,45.46,45.5931,45.4346,45.4726,20200.0
2010-11-01 09:45:00,71.76,71.85,71.75,71.82,12200.0,45.479,45.536,45.4726,45.517,12200.0
2010-11-01 09:50:00,71.83,71.9,71.75,71.76,15000.0,45.5233,45.5677,45.4726,45.479,15000.0
2010-11-01 09:55:00,71.75,71.81,71.7,71.75,15000.0,45.4726,45.5107,45.441,45.4726,15000.0
2010-11-01 10:00:00,71.77,72.07,71.77,72.07,29900.0,45.4853,45.6754,45.4853,45.6754,29900.0
2010-11-01 10:05:00,72.09,72.2,72.01,72.03,20800.0,45.6881,45.7578,45.6374,45.6501,20800.0
2010-11-01 10:10:00,72.03,72.03,71.98,72.0,27600.0,45.6501,45.6501,45.6184,45.6311,27600.0
2010-11-01 10:15:00,72.0,72.02,71.84,71.84,28200.0,45.6311,45.6438,45.5297,45.5297,28200.0
2010-11-01 10:20:00,71.84,71.88,71.81,71.86,16900.0,45.5297,45.555,45.5107,45.5424,16900.0
2010-11-01 10:25:00,71.86,71.86,71.7,71.71,17700.0,45.5424,45.5424,45.441,45.4473,17700.0
2010-11-01 10:30:00,71.72,71.88,71.72,71.82,21500.0,45.4536,45.555,45.4536,45.517,21500.0
2010-11-01 10:35:00,71.82,71.82,71.75,71.76,15100.0,45.517,45.517,45.4726,45.479,15100.0
2010-11-01 10:40:00,71.76,71.88,71.76,71.87,15800.0,45.479,45.555,45.479,45.5487,15800.0
2010-11-01 10:45:00,71.87,71.93,71.87,71.93,10700.0,45.5487,45.5867,45.5487,45.5867,10700.0
2010-11-01 10:50:00,71.94,71.95,71.8,71.8,19100.0,45.5931,45.5994,45.5043,45.5043,19100.0
2010-11-01 10:55:00,71.78,71.79,71.71,71.71,14000.0,45.4917,45.498,45.4473,45.4473,14000.0
2010-11-01 11:00:00,71.71,71.72,71.64,71.67,19900.0,45.4473,45.4536,45.4029,45.4219,19900.0
2010-11-01 11:05:00,71.67,71.73,71.61,71.73,17100.0,45.4219,45.46,45.3839,45.46,17100.0
2010-11-01 11:10:00,71.74,71.81,71.74,71.81,9200.0,45.4663,45.5107,45.4663,45.5107,9200.0
2010-11-01 11:15:00,71.81,71.81,71.66,71.66,19400.0,45.5107,45.5107,45.4156,45.4156,19400.0
2010-11-01 11:20:00,71.64,71.72,71.61,71.71,15300.0,45.4029,45.4536,45.3839,45.4473,15300.0
2010-11-01 11:25:00,71.71,71.77,71.71,71.73,10800.0,45.4473,45.4853,45.4473,45.46,10800.0
2010-11-01 11:30:00,71.73,71.73,71.64,71.64,12100.0,45.46,45.46,45.4029,45.4029,12100.0
2010-11-01 11:35:00,71.64,71.64,71.5,71.6,12600.0,45.4029,45.4029,45.3142,45.3776,12600.0
2010-11-01 11:40:00,71.62,71.66,71.61,71.65,14600.0,45.3902,45.4156,45.3839,45.4093,14600.0
2010-11-01 11:45:00,71.64,71.67,71.59,71.67,17400.0,45.4029,45.4219,45.3712,45.4219,17400.0
2010-11-01 11:50:00,71.66,71.66,71.53,71.58,12600.0,45.4156,45.4156,45.3332,45.3649,12600.0
2010-11-01 11:55:00,71.58,71.63,71.56,71.62,10300.0,45.3649,45.3966,45.3522,45.3902,10300.0
2010-11-01 12:00:00,71.62,71.64,71.5,71.52,17700.0,45.3902,45.4029,45.3142,45.3269,17700.0
2010-11-01 12:05:00,71.53,71.59,71.53,71.56,9600.0,45.3332,45.3712,45.3332,45.3522,9600.0
2010-11-01 12:10:00,71.55,71.63,71.55,71.61,13400.0,45.3459,45.3966,45.3459,45.3839,13400.0
2010-11-01 12:15:00,71.61,71.68,71.61,71.62,14000.0,45.3839,45.4283,45.3839,45.3902,14000.0
2010-11-01 12:20:00,71.61,71.74,71.61,71.74,8000.0,45.3839,45.4663,45.3839,45.4663,8000.0
2010-11-01 12:25:00,71.74,71.75,71.7,71.72,9400.0,45.4663,45.4726,45.441,45.4536,9400.0
2010-11-01 12:30:00,71.71,71.77,71.7,71.76,9600.0,45.4473,45.4853,45.441,45.479,9600.0
2010-11-01 12:35:00,71.76,71.76,71.68,71.76,14500.0,45.479,45.479,45.4283,45.479,14500.0
2010-11-01 12:40:00,71.74,71.75,71.73,71.75,11000.0,45.4663,45.4726,45.46,45.4726,11000.0
2010-11-01 12:45:00,71.77,71.79,71.69,71.74,14300.0,45.4853,45.498,45.4346,45.4663,14300.0
2010-11-01 12:50:00,71.75,71.75,71.65,71.7,15200.0,45.4726,45.4726,45.4093,45.441,15200.0
2010-11-01 12:55:00,71.7,71.71,71.69,71.71,8900.0,45.441,45.4473,45.4346,45.4473,8900.0
2010-11-01 13:00:00,71.71,71.78,71.68,71.68,15500.0,45.4473,45.4917,45.4283,45.4283,15500.0
2010-11-01 13:05:00,71.68,71.72,71.65,71.72,9800.0,45.4283,45.4536,45.4093,45.4536,9800.0
2010-11-01 13:10:00,71.73,71.79,71.72,71.75,9700.0,45.46,45.498,45.4536,45.4726,9700.0
2010-11-01 13:15:00,71.75,71.76,71.7,71.7,4600.0,45.4726,45.479,45.441,45.441,4600.0
2010-11-01 13:20:00,71.69,71.69,71.6,71.61,9800.0,45.4346,45.4346,45.3776,45.3839,9800.0
2010-11-01 13:25:00,71.62,71.69,71.61,71.64,12000.0,45.3902,45.4346,45.3839,45.4029,12000.0
2010-11-01 13:30:00,71.65,71.74,71.64,71.73,18700.0,45.4093,45.4663,45.4029,45.46,18700.0
2010-11-01 13:35:00,71.72,71.76,71.69,71.75,9100.0,45.4536,45.479,45.4346,45.4726,9100.0
2010-11-01 13:40:00,71.75,71.76,71.61,71.61,28100.0,45.4726,45.479,45.3839,45.3839,28100.0
2010-11-01 13:45:00,71.61,71.62,71.55,71.55,17300.0,45.3839,45.3902,45.3459,45.3459,17300.0
2010-11-01 13:50:00,71.56,71.56,71.49,71.53,13600.0,45.3522,45.3522,45.3079,45.3332,13600.0
2010-11-01 13:55:00,71.52,71.56,71.46,71.46,14600.0,45.3269,45.3522,45.2888,45.2888,14600.0
2010-11-01 14:00:00,71.46,71.53,71.46,71.51,10100.0,45.2888,45.3332,45.2888,45.3205,10100.0
2010-11-01 14:05:00,71.53,71.54,71.51,71.53,6400.0,45.3332,45.3395,45.3205,45.3332,6400.0
2010-11-01 14:10:00,71.53,71.53,71.47,71.5,13200.0,45.3332,45.3332,45.2952,45.3142,13200.0
2010-11-01 14:15:00,71.51,71.52,71.49,71.5,10600.0,45.3205,45.3269,45.3079,45.3142,10600.0
2010-11-01 14:20:00,71.51,71.56,71.51,71.53,10200.0,45.3205,45.3522,45.3205,45.3332,10200.0
2010-11-01 14:25:00,71.52,71.53,71.44,71.44,8300.0,45.3269,45.3332,45.2762,45.2762,8300.0
2010-11-01 14:30:00,71.44,71.5,71.38,71.49,11000.0,45.2762,45.3142,45.2381,45.3079,11000.0
2010-11-01 14:35:00,71.49,71.5,71.3,71.31,15500.0,45.3079,45.3142,45.1874,45.1938,15500.0
2010-11-01 14:40:00,71.31,71.31,71.21,71.3,16400.0,45.1938,45.1938,45.1304,45.1874,16400.0
2010-11-01 14:45:00,71.31,71.32,71.22,71.22,13000.0,45.1938,45.2001,45.1367,45.1367,13000.0
2010-11-01 14:50:00,71.22,71.35,71.21,71.35,12600.0,45.1367,45.2191,45.1304,45.2191,12600.0
2010-11-01 14:55:00,71.35,71.36,71.28,71.32,20600.0,45.2191,45.2255,45.1748,45.2001,20600.0
2010-11-01 15:00:00,71.32,71.35,71.27,71.27,19900.0,45.2001,45.2191,45.1684,45.1684,19900.0
2010-11-01 15:05:00,71.27,71.27,71.03,71.09,21100.0,45.1684,45.1684,45.0163,45.0544,21100.0
2010-11-01 15:10:00,71.09,71.1,70.95,70.97,37100.0,45.0544,45.0607,44.9656,44.9783,37100.0
2010-11-01 15:15:00,70.98,71.08,70.95,71.07,27500.0,44.9846,45.048,44.9656,45.0417,27500.0
2010-11-01 15:20:00,71.07,71.2,71.07,71.19,46600.0,45.0417,45.1241,45.0417,45.1177,46600.0
2010-11-01 15:25:00,71.2,71.28,71.18,71.21,32200.0,45.1241,45.1748,45.1114,45.1304,32200.0
2010-11-01 15:30:00,71.2,71.23,71.13,71.14,44400.0,45.1241,45.1431,45.0797,45.086,44400.0
2010-11-01 15:35:00,71.14,71.14,71.09,71.12,17800.0,45.086,45.086,45.0544,45.0734,17800.0
2010-11-01 15:40:00,71.13,71.18,71.13,71.15,21600.0,45.0797,45.1114,45.0797,45.0924,21600.0
2010-11-01 15:45:00,71.15,71.37,71.14,71.27,83000.0,45.0924,45.2318,45.086,45.1684,83000.0
2010-11-01 15:50:00,71.28,71.41,71.25,71.37,65800.0,45.1748,45.2572,45.1558,45.2318,65800.0
2010-11-01 15:55:00,71.36,71.49,71.36,71.43,85600.0,45.2255,45.3079,45.2255,45.2698,85600.0
2010-11-02 09:30:00,72.0,72.3,71.9,72.28,41100.0,45.6311,45.8212,45.5677,45.8085,41100.0
2010-11-02 09:35:00,72.3,72.45,72.04,72.25,61200.0,45.8212,45.9163,45.6564,45.7895,61200.0
2010-11-02 09:40:00,72.25,72.43,72.14,72.26,33700.0,45.7895,45.9036,45.7198,45.7959,33700.0
2010-11-02 09:45:00,72.3,72.38,72.19,72.34,28100.0,45.8212,45.8719,45.7515,45.8466,28100.0
2010-11-02 09:50:00,72.33,72.33,72.17,72.17,28900.0,45.8402,45.8402,45.7388,45.7388,28900.0
2010-11-02 09:55:00,72.17,72.19,71.96,71.96,88000.0,45.7388,45.7515,45.6057,45.6057,88000.0
2010-11-02 10:00:00,71.96,72.02,71.94,71.96,23500.0,45.6057,45.6438,45.5931,45.6057,23500.0
2010-11-02 10:05:00,71.97,72.04,71.96,72.04,28400.0,45.6121,45.6564,45.6057,45.6564,28400.0
2010-11-02 10:10:00,72.04,72.04,71.76,71.76,41000.0,45.6564,45.6564,45.479,45.479,41000.0
2010-11-02 10:15:00,71.76,71.9,71.75,71.88,29200.0,45.479,45.5677,45.4726,45.555,29200.0
2010-11-02 10:20:00,71.88,71.89,71.58,71.6,64300.0,45.555,45.5614,45.3649,45.3776,64300.0
2010-11-02 10:25:00,71.6,71.65,71.56,71.56,34000.0,45.3776,45.4093,45.3522,45.3522,34000.0
2010-11-02 10:30:00,71.56,71.59,71.5,71.5,24500.0,45.3522,45.3712,45.3142,45.3142,24500.0
2010-11-02 10:35:00,71.51,71.51,71.31,71.41,44500.0,45.3205,45.3205,45.1938,45.2572,44500.0
2010-11-02 10:40:00,71.42,71.53,71.4,71.5,45000.0,45.2635,45.3332,45.2508,45.3142,45000.0
2010-11-02 10:45:00,71.51,71.54,71.47,71.47,25000.0,45.3205,45.3395,45.2952,45.2952,25000.0
2010-11-02 10:50:00,71.48,71.48,71.37,71.39,21200.0,45.3015,45.3015,45.2318,45.2445,21200.0
2010-11-02 10:55:00,71.39,71.39,71.31,71.31,17200.0,45.2445,45.2445,45.1938,45.1938,17200.0
2010-11-02 11:00:00,71.31,71.38,71.3,71.35,15700.0,45.1938,45.2381,45.1874,45.2191,15700.0
2010-11-02 11:05:00,71.35,71.38,71.23,71.25,16600.0,45.2191,45.2381,45.1431,45.1558,16600.0
2010-11-02 11:10:00,71.25,71.28,71.2,71.24,51600.0,45.1558,45.1748,45.1241,45.1494,51600.0
2010-11-02 11:15:00,71.24,71.24,71.08,71.1,39100.0,45.1494,45.1494,45.048,45.0607,39100.0
2010-11-02 11:20:00,71.1,71.1,71.01,71.01,38100.0,45.0607,45.0607,45.0037,45.0037,38100.0
2010-11-02 11:25:00,71.01,71.02,70.93,70.95,49800.0,45.0037,45.01,44.953,44.9656,49800.0
2010-11-02 11:30:00,70.95,70.95,70.9,70.95,29400.0,44.9656,44.9656,44.9339,44.9656,29400.0
2010-11-02 11:35:00,70.97,71.02,70.95,70.97,19500.0,44.9783,45.01,44.9656,44.9783,19500.0
2010-11-02 11:40:00,70.97,71.0,70.96,70.98,14100.0,44.9783,44.9973,44.972,44.9846,14100.0
2010-11-02 11:45:00,70.98,71.0,70.98,70.99,15300.0,44.9846,44.9973,44.9846,44.991,15300.0
2010-11-02 11:50:00,71.0,71.0,70.99,71.0,9900.0,44.9973,44.9973,44.991,44.9973,9900.0
2010-11-02 11:55:00,71.0,71.05,70.99,71.05,36600.0,44.9973,45.029,44.991,45.029,36600.0
2010-11-02 12:00:00,71.05,71.21,71.04,71.21,40700.0,45.029,45.1304,45.0227,45.1304,40700.0
2010-11-02 12:05:00,71.22,71.25,71.19,71.24,18600.0,45.1367,45.1558,45.1177,45.1494,18600.0
2010-11-02 12:10:00,71.25,71.3,71.24,71.24,16400.0,45.1558,45.1874,45.1494,45.1494,16400.0
2010-11-02 12:15:00,71.24,71.27,71.23,71.25,8400.0,45.1494,45.1684,45.1431,45.1558,8400.0
2010-11-02 12:20:00,71.25,71.26,71.24,71.26,16500.0,45.1558,45.1621,45.1494,45.1621,16500.0
2010-11-02 12:25:00,71.25,71.32,71.25,71.31,21900.0,45.1558,45.2001,45.1558,45.1938,21900.0
2010-11-02 12:30:00,71.3,71.41,71.3,71.39,27600.0,45.1874,45.2572,45.1874,45.2445,27600.0
2010-11-02 12:35:00,71.38,71.39,71.33,71.38,18200.0,45.2381,45.2445,45.2065,45.2381,18200.0
2010-11-02 12:40:00,71.38,71.47,71.38,71.45,12700.0,45.2381,45.2952,45.2381,45.2825,12700.0
2010-11-02 12:45:00,71.45,71.47,71.42,71.42,16400.0,45.2825,45.2952,45.2635,45.2635,16400.0
2010-11-02 12:50:00,71.41,71.44,71.37,71.38,19000.0,45.2572,45.2762,45.2318,45.2381,19000.0
2010-11-02 12:55:00,71.38,71.43,71.35,71.36,23100.0,45.2381,45.2698,45.2191,45.2255,23100.0
2010-11-02 13:00:00,71.36,71.4,71.29,71.3,35200.0,45.2255,45.2508,45.1811,45.1874,35200.0
2010-11-02 13:05:00,71.3,71.36,71.28,71.36,28200.0,45.1874,45.2255,45.1748,45.2255,28200.0
2010-11-02 13:10:00,71.35,71.37,71.32,71.37,20300.0,45.2191,45.2318,45.2001,45.2318,20300.0
2010-11-02 13:15:00,71.37,71.44,71.37,71.4,9900.0,45.2318,45.2762,45.2318,45.2508,9900.0
2010-11-02 13:20:00,71.41,71.42,71.4,71.41,4200.0,45.2572,45.2635,45.2508,45.2572,4200.0
2010-11-02 13:25:00,71.41,71.48,71.41,71.48,24500.0,45.2572,45.3015,45.2572,45.3015,24500.0
2010-11-02 13:30:00,71.49,71.59,71.48,71.58,38800.0,45.3079,45.3712,45.3015,45.3649,38800.0
2010-11-02 13:35:00,71.58,71.64,71.57,71.6,18000.0,45.3649,45.4029,45.3586,45.3776,18000.0
2010-11-02 13:40:00,71.61,71.62,71.57,71.58,17300.0,45.3839,45.3902,45.3586,45.3649,17300.0
2010-11-02 13:45:00,71.58,71.62,71.56,71.6,11800.0,45.3649,45.3902,45.3522,45.3776,11800.0
2010-11-02 13:50:00,71.6,71.67,71.59,71.67,15400.0,45.3776,45.4219,45.3712,45.4219,15400.0
2010-11-02 13:55:00,71.66,71.69,71.64,71.66,16700.0,45.4156,45.4346,45.4029,45.4156,16700.0
2010-11-02 14:00:00,71.66,71.68,71.6,71.62,25200.0,45.4156,45.4283,45.3776,45.3902,25200.0
2010-11-02 14:05:00,71.63,71.72,71.63,71.7,33600.0,45.3966,45.4536,45.3966,45.441,33600.0
2010-11-02 14:10:00,71.69,71.71,71.66,71.68,15100.0,45.4346,45.4473,45.4156,45.4283,15100.0
2010-11-02 14:15:00,71.68,71.68,71.64,71.65,15700.0,45.4283,45.4283,45.4029,45.4093,15700.0
2010-11-02 14:20:00,71.65,71.68,71.65,71.66,27400.0,45.4093,45.4283,45.4093,45.4156,27400.0
2010-11-02 14:25:00,71.67,71.73,71.66,71.73,14500.0,45.4219,45.46,45.4156,45.46,14500.0
2010-11-02 14:30:00,71.73,71.74,71.65,71.67,18600.0,45.46,45.4663,45.4093,45.4219,18600.0
2010-11-02 14:35:00,71.66,71.68,71.61,71.61,21200.0,45.4156,45.4283,45.3839,45.3839,21200.0
2010-11-02 14:40:00,71.61,71.64,71.58,71.58,21000.0,45.3839,45.4029,45.3649,45.3649,21000.0
2010-11-02 14:45:00,71.57,71.58,71.52,71.52,50800.0,45.3586,45.3649,45.3269,45.3269,50800.0
2010-11-02 14:50:00,71.52,71.54,71.47,71.5,22900.0,45.3269,45.3395,45.2952,45.3142,22900.0
2010-11-02 14:55:00,71.51,71.59,71.5,71.58,21500.0,45.3205,45.3712,45.3142,45.3649,21500.0
2010-11-02 15:00:00,71.59,71.67,71.58,71.67,35500.0,45.3712,45.4219,45.3649,45.4219,35500.0
2010-11-02 15:05:00,71.67,71.68,71.56,71.56,25400.0,45.4219,45.4283,45.3522,45.3522,25400.0
2010-11-02 15:10:00,71.56,71.56,71.53,71.56,19300.0,45.3522,45.3522,45.3332,45.3522,19300.0
2010-11-02 15:15:00,71.55,71.56,71.51,71.54,35000.0,45.3459,45.3522,45.3205,45.3395,35000.0
2010-11-02 15:20:00,71.53,71.54,71.51,71.54,19700.0,45.3332,45.3395,45.3205,45.3395,19700.0
2010-11-02 15:25:00,71.54,71.57,71.54,71.56,29100.0,45.3395,45.3586,45.3395,45.3522,29100.0
2010-11-02 15:30:00,71.56,71.57,71.54,71.57,39900.0,45.3522,45.3586,45.3395,45.3586,39900.0
2010-11-02 15:35:00,71.57,71.6,71.55,71.58,36200.0,45.3586,45.3776,45.3459,45.3649,36200.0
2010-11-02 15:40:00,71.58,71.61,71.54,71.54,38100.0,45.3649,45.3839,45.3395,45.3395,38100.0
2010-11-02 15:45:00,71.55,71.59,71.54,71.58,59900.0,45.3459,45.3712,45.3395,45.3649,59900.0
2010-11-02 15:50:00,71.58,71.64,71.57,71.63,60200.0,45.3649,45.4029,45.3586,45.3966,60200.0
2010-11-02 15:55:00,71.63,71.65,71.58,71.65,62000.0,45.3966,45.4093,45.3649,45.4093,62000.0
2010-11-03 09:30:00,71.77,71.94,71.72,71.8,22800.0,45.4853,45.5931,45.4536,45.5043,22800.0
2010-11-03 09:35:00,71.82,71.84,71.6,71.6,571400.0,45.517,45.5297,45.3776,45.3776,571400.0
2010-11-03 09:40:00,71.65,71.75,71.51,71.75,78700.0,45.4093,45.4726,45.3205,45.4726,78700.0
2010-11-03 09:45:00,71.75,71.75,71.63,71.74,36800.0,45.4726,45.4726,45.3966,45.4663,36800.0
2010-11-03 09:50:00,71.74,71.76,71.72,71.75,42100.0,45.4663,45.479,45.4536,45.4726,42100.0
2010-11-03 09:55:00,71.76,71.8,71.72,71.72,35300.0,45.479,45.5043,45.4536,45.4536,35300.0
2010-11-03 10:00:00,71.73,71.77,71.48,71.51,60900.0,45.46,45.4853,45.3015,45.3205,60900.0
2010-11-03 10:05:00,71.49,71.51,71.45,71.51,46600.0,45.3079,45.3205,45.2825,45.3205,46600.0
2010-11-03 10:10:00,71.5,71.5,71.49,71.5,24900.0,45.3142,45.3142,45.3079,45.3142,24900.0
2010-11-03 10:15:00,71.5,71.5,71.42,71.49,36000.0,45.3142,45.3142,45.2635,45.3079,36000.0
2010-11-03 10:20:00,71.5,71.51,71.48,71.51,39100.0,45.3142,45.3205,45.3015,45.3205,39100.0
2010-11-03 10:25:00,71.51,71.54,71.44,71.46,16200.0,45.3205,45.3395,45.2762,45.2888,16200.0
2010-11-03 10:30:00,71.47,71.5,71.45,71.48,16400.0,45.2952,45.3142,45.2825,45.3015,16400.0
2010-11-03 10:35:00,71.48,71.48,71.38,71.39,19700.0,45.3015,45.3015,45.2381,45.2445,19700.0
2010-11-03 10:40:00,71.4,71.41,71.36,71.39,36500.0,45.2508,45.2572,45.2255,45.2445,36500.0
2010-11-03 10:45:00,71.39,71.39,71.17,71.17,50600.0,45.2445,45.2445,45.1051,45.1051,50600.0
2010-11-03 10:50:00,71.16,71.19,71.13,71.17,25800.0,45.0987,45.1177,45.0797,45.1051,25800.0
2010-11-03 10:55:00,71.17,71.19,71.08,71.09,41300.0,45.1051,45.1177,45.048,45.0544,41300.0
2010-11-03 11:00:00,71.09,71.18,71.07,71.18,55100.0,45.0544,45.1114,45.0417,45.1114,55100.0
2010-11-03 11:05:00,71.18,71.19,71.05,71.05,15000.0,45.1114,45.1177,45.029,45.029,15000.0
2010-11-03 11:10:00,71.05,71.06,70.98,71.0,48900.0,45.029,45.0353,44.9846,44.9973,48900.0
2010-11-03 11:15:00,71.0,71.04,71.0,71.03,21600.0,44.9973,45.0227,44.9973,45.0163,21600.0
2010-11-03 11:20:00,71.03,71.08,71.03,71.06,15600.0,45.0163,45.048,45.0163,45.0353,15600.0
2010-11-03 11:25:00,71.07,71.07,71.0,71.04,62500.0,45.0417,45.0417,44.9973,45.0227,62500.0
2010-11-03 11:30:00,71.04,71.09,71.04,71.06,17600.0,45.0227,45.0544,45.0227,45.0353,17600.0
2010-11-03 11:35:00,71.05,71.15,71.03,71.15,12400.0,45.029,45.0924,45.0163,45.0924,12400.0
2010-11-03 11:40:00,71.15,71.19,71.14,71.15,48700.0,45.0924,45.1177,45.086,45.0924,48700.0
2010-11-03 11:45:00,71.15,71.15,71.12,71.12,20600.0,45.0924,45.0924,45.0734,45.0734,20600.0
2010-11-03 11:50:00,71.12,71.15,71.11,71.12,19500.0,45.0734,45.0924,45.067,45.0734,19500.0
2010-11-03 11:55:00,71.12,71.13,71.07,71.09,11400.0,45.0734,45.0797,45.0417,45.0544,11400.0
2010-11-03 12:00:00,71.08,71.09,71.0,71.02,25600.0,45.048,45.0544,44.9973,45.01,25600.0
2010-11-03 12:05:00,71.02,71.08,71.0,71.07,19700.0,45.01,45.048,44.9973,45.0417,19700.0
2010-11-03 12:10:00,71.08,71.13,71.08,71.12,15000.0,45.048,45.0797,45.048,45.0734,15000.0
2010-11-03 12:15:00,71.12,71.14,71.08,71.08,10000.0,45.0734,45.086,45.048,45.048,10000.0
2010-11-03 12:20:00,71.08,71.09,70.99,70.99,16400.0,45.048,45.0544,44.991,44.991,16400.0
2010-11-03 12:25:00,71.01,71.03,70.98,71.0,75800.0,45.0037,45.0163,44.9846,44.9973,75800.0
2010-11-03 12:30:00,71.0,71.04,71.0,71.03,25200.0,44.9973,45.0227,44.9973,45.0163,25200.0
2010-11-03 12:35:00,71.03,71.03,70.99,70.99,11700.0,45.0163,45.0163,44.991,44.991,11700.0
2010-11-03 12:40:00,70.99,71.0,70.97,70.98,33300.0,44.991,44.9973,44.9783,44.9846,33300.0
2010-11-03 12:45:00,70.98,70.98,70.94,70.94,13000.0,44.9846,44.9846,44.9593,44.9593,13000.0
2010-11-03 12:50:00,70.94,70.96,70.9,70.91,15700.0,44.9593,44.972,44.9339,44.9403,15700.0
2010-11-03 12:55:00,70.91,70.97,70.91,70.96,11700.0,44.9403,44.9783,44.9403,44.972,11700.0
2010-11-03 13:00:00,70.96,71.0,70.94,70.98,26500.0,44.972,44.9973,44.9593,44.9846,26500.0
2010-11-03 13:05:00,70.98,71.0,70.9,70.9,12100.0,44.9846,44.9973,44.9339,44.9339,12100.0
2010-11-03 13:10:00,70.9,70.92,70.88,70.9,16200.0,44.9339,44.9466,44.9213,44.9339,16200.0
2010-11-03 13:15:00,70.9,70.9,70.8,70.8,12000.0,44.9339,44.9339,44.8706,44.8706,12000.0
2010-11-03 13:20:00,70.8,70.83,70.78,70.79,15800.0,44.8706,44.8896,44.8579,44.8642,15800.0
2010-11-03 13:25:00,70.8,70.8,70.73,70.73,14300.0,44.8706,44.8706,44.8262,44.8262,14300.0
2010-11-03 13:30:00,70.74,70.75,70.7,70.7,15400.0,44.8325,44.8389,44.8072,44.8072,15400.0
2010-11-03 13:35:00,70.7,70.73,70.67,70.67,18600.0,44.8072,44.8262,44.7882,44.7882,18600.0
2010-11-03 13:40:00,70.67,70.69,70.65,70.67,25100.0,44.7882,44.8008,44.7755,44.7882,25100.0
2010-11-03 13:45:00,70.68,70.71,70.67,70.71,11700.0,44.7945,44.8135,44.7882,44.8135,11700.0
2010-11-03 13:50:00,70.71,70.75,70.7,70.73,12000.0,44.8135,44.8389,44.8072,44.8262,12000.0
2010-11-03 13:55:00,70.73,70.75,70.67,70.68,28400.0,44.8262,44.8389,44.7882,44.7945,28400.0
2010-11-03 14:00:00,70.68,70.82,70.67,70.82,21700.0,44.7945,44.8832,44.7882,44.8832,21700.0
2010-11-03 14:05:00,70.78,70.8,70.74,70.77,22000.0,44.8579,44.8706,44.8325,44.8515,22000.0
2010-11-03 14:10:00,70.77,70.79,70.55,70.6,22400.0,44.8515,44.8642,44.7121,44.7438,22400.0
2010-11-03 14:15:00,70.65,71.0,70.6,70.96,94400.0,44.7755,44.9973,44.7438,44.972,94400.0
2010-11-03 14:20:00,70.94,71.23,70.79,70.82,35700.0,44.9593,45.1431,44.8642,44.8832,35700.0
2010-11-03 14:25:00,70.81,70.84,70.5,70.58,52100.0,44.8769,44.8959,44.6804,44.7311,52100.0
2010-11-03 14:30:00,70.57,70.69,70.39,70.57,93000.0,44.7248,44.8008,44.6107,44.7248,93000.0
2010-11-03 14:35:00,70.57,70.72,70.53,70.66,42100.0,44.7248,44.8199,44.6994,44.7818,42100.0
2010-11-03 14:40:00,70.65,70.77,70.54,70.77,73200.0,44.7755,44.8515,44.7058,44.8515,73200.0
2010-11-03 14:45:00,70.76,70.78,70.68,70.76,49500.0,44.8452,44.8579,44.7945,44.8452,49500.0
2010-11-03 14:50:00,70.75,70.98,70.75,70.95,28300.0,44.8389,44.9846,44.8389,44.9656,28300.0
2010-11-03 14:55:00,70.93,71.05,70.92,71.01,18700.0,44.953,45.029,44.9466,45.0037,18700.0
2010-11-03 15:00:00,71.04,71.06,70.92,71.04,50900.0,45.0227,45.0353,44.9466,45.0227,50900.0
2010-11-03 15:05:00,71.03,71.12,71.0,71.1,39800.0,45.0163,45.0734,44.9973,45.0607,39800.0
2010-11-03 15:10:00,71.1,71.18,71.06,71.11,28500.0,45.0607,45.1114,45.0353,45.067,28500.0
2010-11-03 15:15:00,71.13,71.21,71.11,71.13,27800.0,45.0797,45.1304,45.067,45.0797,27800.0
2010-11-03 15:20:00,71.13,71.14,71.0,71.08,26500.0,45.0797,45.086,44.9973,45.048,26500.0
2010-11-03 15:25:00,71.09,71.1,70.98,71.01,30600.0,45.0544,45.0607,44.9846,45.0037,30600.0
2010-11-03 15:30:00,71.02,71.09,70.9,70.94,52400.0,45.01,45.0544,44.9339,44.9593,52400.0
2010-11-03 15:35:00,70.94,70.99,70.85,70.85,46000.0,44.9593,44.991,44.9023,44.9023,46000.0
2010-11-03 15:40:00,70.86,70.92,70.8,70.82,44600.0,44.9086,44.9466,44.8706,44.8832,44600.0
2010-11-03 15:45:00,70.83,70.85,70.76,70.77,101700.0,44.8896,44.9023,44.8452,44.8515,101700.0
2010-11-03 15:50:00,70.77,70.83,70.76,70.82,91300.0,44.8515,44.8896,44.8452,44.8832,91300.0
2010-11-03 15:55:00,70.82,70.93,70.82,70.93,78100.0,44.8832,44.953,44.8832,44.953,78100.0
2010-11-04 09:30:00,71.49,71.6,71.39,71.41,29800.0,45.3079,45.3776,45.2445,45.2572,29800.0
2010-11-04 09:35:00,71.43,71.43,71.15,71.26,20900.0,45.2698,45.2698,45.0924,45.1621,20900.0
2010-11-04 09:40:00,71.29,71.42,70.98,70.99,49300.0,45.1811,45.2635,44.9846,44.991,49300.0
2010-11-04 09:45:00,70.99,71.03,70.6,70.65,145500.0,44.991,45.0163,44.7438,44.7755,145500.0
2010-11-04 09:50:00,70.66,70.95,70.66,70.89,64200.0,44.7818,44.9656,44.7818,44.9276,64200.0
2010-11-04 09:55:00,70.88,71.0,70.88,71.0,46500.0,44.9213,44.9973,44.9213,44.9973,46500.0
2010-11-04 10:00:00,71.0,71.03,70.85,70.99,45200.0,44.9973,45.0163,44.9023,44.991,45200.0
2010-11-04 10:05:00,71.0,71.08,70.96,71.04,49400.0,44.9973,45.048,44.972,45.0227,49400.0
2010-11-04 10:10:00,71.04,71.1,71.03,71.04,28500.0,45.0227,45.0607,45.0163,45.0227,28500.0
2010-11-04 10:15:00,71.04,71.1,70.97,71.1,54400.0,45.0227,45.0607,44.9783,45.0607,54400.0
2010-11-04 10:20:00,71.1,71.24,71.08,71.19,42300.0,45.0607,45.1494,45.048,45.1177,42300.0
2010-11-04 10:25:00,71.19,71.29,71.19,71.25,25000.0,45.1177,45.1811,45.1177,45.1558,25000.0
2010-11-04 10:30:00,71.26,71.27,71.16,71.17,21900.0,45.1621,45.1684,45.0987,45.1051,21900.0
2010-11-04 10:35:00,71.17,71.29,71.17,71.28,29900.0,45.1051,45.1811,45.1051,45.1748,29900.0
2010-11-04 10:40:00,71.28,71.29,71.24,71.29,17600.0,45.1748,45.1811,45.1494,45.1811,17600.0
2010-11-04 10:45:00,71.3,71.42,71.29,71.41,24800.0,45.1874,45.2635,45.1811,45.2572,24800.0
2010-11-04 10:50:00,71.41,71.47,71.39,71.47,25600.0,45.2572,45.2952,45.2445,45.2952,25600.0
2010-11-04 10:55:00,71.47,71.53,71.43,71.52,23900.0,45.2952,45.3332,45.2698,45.3269,23900.0
2010-11-04 11:00:00,71.53,71.66,71.53,71.66,33000.0,45.3332,45.4156,45.3332,45.4156,33000.0
2010-11-04 11:05:00,71.66,71.67,71.6,71.67,26500.0,45.4156,45.4219,45.3776,45.4219,26500.0
2010-11-04 11:10:00,71.67,71.67,71.6,71.61,24700.0,45.4219,45.4219,45.3776,45.3839,24700.0
2010-11-04 11:15:00,71.61,71.7,71.61,71.69,25100.0,45.3839,45.441,45.3839,45.4346,25100.0
2010-11-04 11:20:00,71.7,71.74,71.68,71.74,38600.0,45.441,45.4663,45.4283,45.4663,38600.0
2010-11-04 11:25:00,71.74,71.79,71.71,71.79,33600.0,45.4663,45.498,45.4473,45.498,33600.0
2010-11-04 11:30:00,71.79,71.81,71.74,71.75,38600.0,45.498,45.5107,45.4663,45.4726,38600.0
2010-11-04 11:35:00,71.75,71.87,71.74,71.86,44600.0,45.4726,45.5487,45.4663,45.5424,44600.0
2010-11-04 11:40:00,71.86,71.94,71.86,71.89,42700.0,45.5424,45.5931,45.5424,45.5614,42700.0
2010-11-04 11:45:00,71.89,71.92,71.88,71.89,22000.0,45.5614,45.5804,45.555,45.5614,22000.0
2010-11-04 11:50:00,71.9,71.99,71.89,71.96,41300.0,45.5677,45.6247,45.5614,45.6057,41300.0
2010-11-04 11:55:00,71.95,72.04,71.93,72.01,58200.0,45.5994,45.6564,45.5867,45.6374,58200.0
2010-11-04 12:00:00,72.01,72.02,71.91,71.92,18000.0,45.6374,45.6438,45.574,45.5804,18000.0
2010-11-04 12:05:00,71.92,72.0,71.92,71.99,12700.0,45.5804,45.6311,45.5804,45.6247,12700.0
2010-11-04 12:10:00,71.99,72.01,71.97,71.99,23600.0,45.6247,45.6374,45.6121,45.6247,23600.0
2010-11-04 12:15:00,71.99,72.02,71.96,72.0,37900.0,45.6247,45.6438,45.6057,45.6311,37900.0
2010-11-04 12:20:00,72.0,72.01,71.98,72.0,21800.0,45.6311,45.6374,45.6184,45.6311,21800.0
2010-11-04 12:25:00,72.0,72.0,71.92,71.92,22600.0,45.6311,45.6311,45.5804,45.5804,22600.0
2010-11-04 12:30:00,71.94,71.94,71.87,71.88,15200.0,45.5931,45.5931,45.5487,45.555,15200.0
2010-11-04 12:35:00,71.88,71.88,71.74,71.8,25900.0,45.555,45.555,45.4663,45.5043,25900.0
2010-11-04 12:40:00,71.79,71.82,71.73,71.74,20000.0,45.498,45.517,45.46,45.4663,20000.0
2010-11-04 12:45:00,71.74,71.74,71.63,71.65,16800.0,45.4663,45.4663,45.3966,45.4093,16800.0
2010-11-04 12:50:00,71.65,71.68,71.63,71.68,25900.0,45.4093,45.4283,45.3966,45.4283,25900.0
2010-11-04 12:55:00,71.68,71.78,71.66,71.78,18500.0,45.4283,45.4917,45.4156,45.4917,18500.0
2010-11-04 13:00:00,71.78,71.86,71.78,71.86,23300.0,45.4917,45.5424,45.4917,45.5424,23300.0
2010-11-04 13:05:00,71.87,71.9,71.83,71.9,14400.0,45.5487,45.5677,45.5233,45.5677,14400.0
2010-11-04 13:10:00,71.89,71.91,71.85,71.88,15200.0,45.5614,45.574,45.536,45.555,15200.0
2010-11-04 13:15:00,71.88,71.93,71.84,71.91,14800.0,45.555,45.5867,45.5297,45.574,14800.0
2010-11-04 13:20:00,71.9,71.94,71.84,71.84,16400.0,45.5677,45.5931,45.5297,45.5297,16400.0
2010-11-04 13:25:00,71.85,71.87,71.84,71.85,10400.0,45.536,45.5487,45.5297,45.536,10400.0
2010-11-04 13:30:00,71.86,71.93,71.86,71.86,18100.0,45.5424,45.5867,45.5424,45.5424,18100.0
2010-11-04 13:35:00,71.86,71.93,71.86,71.92,25600.0,45.5424,45.5867,45.5424,45.5804,25600.0
2010-11-04 13:40:00,71.92,71.92,71.89,71.91,22400.0,45.5804,45.5804,45.5614,45.574,22400.0
2010-11-04 13:45:00,71.9,71.97,71.87,71.89,39400.0,45.5677,45.6121,45.5487,45.5614,39400.0
2010-11-04 13:50:00,71.9,71.9,71.87,71.88,17100.0,45.5677,45.5677,45.5487,45.555,17100.0
2010-11-04 13:55:00,71.88,71.9,71.84,71.89,23600.0,45.555,45.5677,45.5297,45.5614,23600.0
2010-11-04 14:00:00,71.89,71.89,71.8,71.8,25500.0,45.5614,45.5614,45.5043,45.5043,25500.0
2010-11-04 14:05:00,71.8,71.81,71.74,71.76,33400.0,45.5043,45.5107,45.4663,45.479,33400.0
2010-11-04 14:10:00,71.76,71.77,71.66,71.68,38300.0,45.479,45.4853,45.4156,45.4283,38300.0
2010-11-04 14:15:00,71.67,71.77,71.66,71.77,32300.0,45.4219,45.4853,45.4156,45.4853,32300.0
2010-11-04 14:20:00,71.77,71.8,71.72,71.72,18100.0,45.4853,45.5043,45.4536,45.4536,18100.0
2010-11-04 14:25:00,71.72,71.76,71.71,71.76,11700.0,45.4536,45.479,45.4473,45.479,11700.0
2010-11-04 14:30:00,71.76,71.77,71.72,71.72,21200.0,45.479,45.4853,45.4536,45.4536,21200.0
2010-11-04 14:35:00,71.72,71.83,71.71,71.82,15700.0,45.4536,45.5233,45.4473,45.517,15700.0
2010-11-04 14:40:00,71.83,71.85,71.78,71.78,14200.0,45.5233,45.536,45.4917,45.4917,14200.0
2010-11-04 14:45:00,71.79,71.81,71.76,71.78,18700.0,45.498,45.5107,45.479,45.4917,18700.0
2010-11-04 14:50:00,71.78,71.86,71.78,71.85,21300.0,45.4917,45.5424,45.4917,45.536,21300.0
2010-11-04 14:55:00,71.85,71.9,71.84,71.86,31900.0,45.536,45.5677,45.5297,45.5424,31900.0
2010-11-04 15:00:00,71.87,71.93,71.87,71.93,16800.0,45.5487,45.5867,45.5487,45.5867,16800.0
2010-11-04 15:05:00,71.93,71.99,71.9,71.98,27700.0,45.5867,45.6247,45.5677,45.6184,27700.0
2010-11-04 15:10:00,71.96,71.97,71.87,71.94,51200.0,45.6057,45.6121,45.5487,45.5931,51200.0
2010-11-04 15:15:00,71.94,71.99,71.94,71.98,61300.0,45.5931,45.6247,45.5931,45.6184,61300.0
2010-11-04 15:20:00,71.98,71.98,71.87,71.95,38100.0,45.6184,45.6184,45.5487,45.5994,38100.0
2010-11-04 15:25:00,71.94,72.1,71.93,72.08,40600.0,45.5931,45.6945,45.5867,45.6818,40600.0
2010-11-04 15:30:00,72.08,72.08,72.0,72.06,35100.0,45.6818,45.6818,45.6311,45.6691,35100.0
2010-11-04 15:35:00,72.06,72.12,72.05,72.1,64300.0,45.6691,45.7071,45.6628,45.6945,64300.0
2010-11-04 15:40:00,72.1,72.11,71.88,71.9,56100.0,45.6945,45.7008,45.555,45.5677,56100.0
2010-11-04 15:45:00,71.9,71.92,71.85,71.86,45200.0,45.5677,45.5804,45.536,45.5424,45200.0
2010-11-04 15:50:00,71.86,71.94,71.86,71.93,46800.0,45.5424,45.5931,45.5424,45.5867,46800.0
2010-11-04 15:55:00,71.94,72.02,71.9,71.96,114400.0,45.5931,45.6438,45.5677,45.6057,114400.0
2010-11-05 09:30:00,71.89,72.43,71.86,72.22,59500.0,45.5614,45.9036,45.5424,45.7705,59500.0
2010-11-05 09:35:00,72.25,72.59,72.22,72.59,52900.0,45.7895,46.005,45.7705,46.005,52900.0
2010-11-05 09:40:00,72.62,72.96,72.5,72.94,52700.0,46.024,46.2395,45.948,46.2268,52700.0
2010-11-05 09:45:00,72.93,73.14,72.88,73.1,148300.0,46.2205,46.3536,46.1888,46.3282,148300.0
2010-11-05 09:50:00,73.11,73.2,72.99,73.19,86100.0,46.3346,46.3916,46.2585,46.3853,86100.0
2010-11-05 09:55:00,73.18,73.25,73.15,73.22,33300.0,46.3789,46.4233,46.3599,46.4043,33300.0
2010-11-05 10:00:00,73.24,73.25,72.74,72.77,83900.0,46.4169,46.4233,46.1001,46.1191,83900.0
2010-11-05 10:05:00,72.77,73.02,72.73,73.0,78000.0,46.1191,46.2775,46.0937,46.2648,78000.0
2010-11-05 10:10:00,73.0,73.22,72.98,73.19,58500.0,46.2648,46.4043,46.2522,46.3853,58500.0
2010-11-05 10:15:00,73.19,73.35,73.19,73.31,68000.0,46.3853,46.4867,46.3853,46.4613,68000.0
2010-11-05 10:20:00,73.31,73.31,72.99,73.03,63300.0,46.4613,46.4613,46.2585,46.2839,63300.0
2010-11-05 10:25:00,73.04,73.24,73.0,73.23,30700.0,46.2902,46.4169,46.2648,46.4106,30700.0
2010-11-05 10:30:00,73.25,73.28,73.21,73.28,30900.0,46.4233,46.4423,46.3979,46.4423,30900.0
2010-11-05 10:35:00,73.28,73.29,73.14,73.14,50400.0,46.4423,46.4486,46.3536,46.3536,50400.0
2010-11-05 10:40:00,73.14,73.14,73.04,73.12,30900.0,46.3536,46.3536,46.2902,46.3409,30900.0
2010-11-05 10:45:00,73.13,73.33,73.12,73.31,29800.0,46.3472,46.474,46.3409,46.4613,29800.0
2010-11-05 10:50:00,73.32,73.49,73.28,73.47,38800.0,46.4677,46.5754,46.4423,46.5627,38800.0
2010-11-05 10:55:00,73.47,73.51,73.45,73.5,38000.0,46.5627,46.5881,46.55,46.5817,38000.0
2010-11-05 11:00:00,73.5,73.56,73.49,73.56,49900.0,46.5817,46.6198,46.5754,46.6198,49900.0
2010-11-05 11:05:00,73.55,73.69,73.5,73.69,97100.0,46.6134,46.7021,46.5817,46.7021,97100.0
2010-11-05 11:10:00,73.69,73.7,73.56,73.6,61800.0,46.7021,46.7085,46.6198,46.6451,61800.0
2010-11-05 11:15:00,73.6,73.7,73.59,73.68,48100.0,46.6451,46.7085,46.6388,46.6958,48100.0
2010-11-05 11:20:00,73.68,73.69,73.62,73.68,48000.0,46.6958,46.7021,46.6578,46.6958,48000.0
2010-11-05 11:25:00,73.68,73.7,73.65,73.67,26800.0,46.6958,46.7085,46.6768,46.6895,26800.0
2010-11-05 11:30:00,73.67,73.67,73.56,73.6,25400.0,46.6895,46.6895,46.6198,46.6451,25400.0
2010-11-05 11:35:00,73.57,73.59,73.41,73.5,28900.0,46.6261,46.6388,46.5247,46.5817,28900.0
2010-11-05 11:40:00,73.5,73.5,73.4,73.45,22700.0,46.5817,46.5817,46.5184,46.55,22700.0
2010-11-05 11:45:00,73.44,73.44,73.35,73.43,25500.0,46.5437,46.5437,46.4867,46.5374,25500.0
2010-11-05 11:50:00,73.45,73.45,73.4,73.41,20600.0,46.55,46.55,46.5184,46.5247,20600.0
2010-11-05 11:55:00,73.42,73.45,73.34,73.37,31200.0,46.531,46.55,46.4803,46.4993,31200.0
2010-11-05 12:00:00,73.33,73.37,73.26,73.29,23500.0,46.474,46.4993,46.4296,46.4486,23500.0
2010-11-05 12:05:00,73.29,73.33,73.28,73.33,31600.0,46.4486,46.474,46.4423,46.474,31600.0
2010-11-05 12:10:00,73.33,73.36,73.28,73.32,29500.0,46.474,46.493,46.4423,46.4677,29500.0
2010-11-05 12:15:00,73.31,73.36,73.2,73.3,69000.0,46.4613,46.493,46.3916,46.455,69000.0
2010-11-05 12:20:00,73.32,73.32,73.27,73.31,37500.0,46.4677,46.4677,46.436,46.4613,37500.0
2010-11-05 12:25:00,73.32,73.39,73.31,73.35,28200.0,46.4677,46.512,46.4613,46.4867,28200.0
2010-11-05 12:30:00,73.33,73.41,73.29,73.4,39100.0,46.474,46.5247,46.4486,46.5184,39100.0
2010-11-05 12:35:00,73.39,73.46,73.38,73.45,14000.0,46.512,46.5564,46.5057,46.55,14000.0
2010-11-05 12:40:00,73.44,73.44,73.35,73.36,19000.0,46.5437,46.5437,46.4867,46.493,19000.0
2010-11-05 12:45:00,73.36,73.44,73.35,73.37,19000.0,46.493,46.5437,46.4867,46.4993,19000.0
2010-11-05 12:50:00,73.36,73.36,73.26,73.27,19200.0,46.493,46.493,46.4296,46.436,19200.0
2010-11-05 12:55:00,73.28,73.36,73.26,73.26,18200.0,46.4423,46.493,46.4296,46.4296,18200.0
2010-11-05 13:00:00,73.27,73.32,73.24,73.31,17700.0,46.436,46.4677,46.4169,46.4613,17700.0
2010-11-05 13:05:00,73.3,73.39,73.26,73.34,17800.0,46.455,46.512,46.4296,46.4803,17800.0
2010-11-05 13:10:00,73.34,73.36,73.33,73.35,25800.0,46.4803,46.493,46.474,46.4867,25800.0
2010-11-05 13:15:00,73.34,73.45,73.33,73.42,29700.0,46.4803,46.55,46.474,46.531,29700.0
2010-11-05 13:20:00,73.42,73.43,73.37,73.4,28800.0,46.531,46.5374,46.4993,46.5184,28800.0
2010-11-05 13:25:00,73.4,73.44,73.37,73.44,25100.0,46.5184,46.5437,46.4993,46.5437,25100.0
2010-11-05 13:30:00,73.44,73.5,73.42,73.43,21400.0,46.5437,46.5817,46.531,46.5374,21400.0
2010-11-05 13:35:00,73.41,73.41,73.31,73.32,14300.0,46.5247,46.5247,46.4613,46.4677,14300.0
2010-11-05 13:40:00,73.32,73.4,73.27,73.4,24700.0,46.4677,46.5184,46.436,46.5184,24700.0
2010-11-05 13:45:00,73.39,73.42,73.36,73.41,13500.0,46.512,46.531,46.493,46.5247,13500.0
2010-11-05 13:50:00,73.42,73.47,73.41,73.44,21200.0,46.531,46.5627,46.5247,46.5437,21200.0
2010-11-05 13:55:00,73.45,73.5,73.42,73.43,30000.0,46.55,46.5817,46.531,46.5374,30000.0
2010-11-05 14:00:00,73.43,73.43,73.28,73.33,49600.0,46.5374,46.5374,46.4423,46.474,49600.0
2010-11-05 14:05:00,73.34,73.41,73.33,73.38,28200.0,46.4803,46.5247,46.474,46.5057,28200.0
2010-11-05 14:10:00,73.39,73.44,73.34,73.43,21600.0,46.512,46.5437,46.4803,46.5374,21600.0
2010-11-05 14:15:00,73.43,73.43,73.37,73.41,33300.0,46.5374,46.5374,46.4993,46.5247,33300.0
2010-11-05 14:20:00,73.4,73.44,73.37,73.37,19500.0,46.5184,46.5437,46.4993,46.4993,19500.0
2010-11-05 14:25:00,73.37,73.42,73.34,73.4,27900.0,46.4993,46.531,46.4803,46.5184,27900.0
2010-11-05 14:30:00,73.4,73.5,73.32,73.33,38000.0,46.5184,46.5817,46.4677,46.474,38000.0
2010-11-05 14:35:00,73.32,73.48,73.32,73.47,33700.0,46.4677,46.5691,46.4677,46.5627,33700.0
2010-11-05 14:40:00,73.47,73.52,73.42,73.47,45500.0,46.5627,46.5944,46.531,46.5627,45500.0
2010-11-05 14:45:00,73.46,73.53,73.44,73.52,34000.0,46.5564,46.6007,46.5437,46.5944,34000.0
2010-11-05 14:50:00,73.51,73.51,73.42,73.42,24500.0,46.5881,46.5881,46.531,46.531,24500.0
2010-11-05 14:55:00,73.43,73.44,73.39,73.44,16400.0,46.5374,46.5437,46.512,46.5437,16400.0
2010-11-05 15:00:00,73.44,73.46,73.4,73.4,19500.0,46.5437,46.5564,46.5184,46.5184,19500.0
2010-11-05 15:05:00,73.4,73.4,73.33,73.36,25700.0,46.5184,46.5184,46.474,46.493,25700.0
2010-11-05 15:10:00,73.36,73.38,73.34,73.36,65600.0,46.493,46.5057,46.4803,46.493,65600.0
2010-11-05 15:15:00,73.35,73.38,73.29,73.31,71600.0,46.4867,46.5057,46.4486,46.4613,71600.0
2010-11-05 15:20:00,73.29,73.3,73.21,73.22,36700.0,46.4486,46.455,46.3979,46.4043,36700.0
2010-11-05 15:25:00,73.21,73.24,73.16,73.24,46800.0,46.3979,46.4169,46.3662,46.4169,46800.0
2010-11-05 15:30:00,73.24,73.28,73.2,73.26,40900.0,46.4169,46.4423,46.3916,46.4296,40900.0
2010-11-05 15:35:00,73.27,73.27,73.23,73.25,64500.0,46.436,46.436,46.4106,46.4233,64500.0
2010-11-05 15:40:00,73.25,73.25,73.15,73.19,37100.0,46.4233,46.4233,46.3599,46.3853,37100.0
2010-11-05 15:45:00,73.2,73.44,73.18,73.41,108300.0,46.3916,46.5437,46.3789,46.5247,108300.0
2010-11-05 15:50:00,73.4,73.44,73.36,73.39,85000.0,46.5184,46.5437,46.493,46.512,85000.0
2010-11-05 15:55:00,73.39,73.39,73.23,73.29,212500.0,46.512,46.512,46.4106,46.4486,212500.0
2010-11-08 09:30:00,73.36,73.45,73.09,73.35,56300.0,46.493,46.55,46.3219,46.4867,56300.0
2010-11-08 09:35:00,73.42,73.45,73.18,73.38,40100.0,46.531,46.55,46.3789,46.5057,40100.0
2010-11-08 09:40:00,73.38,73.51,73.17,73.21,28600.0,46.5057,46.5881,46.3726,46.3979,28600.0
2010-11-08 09:45:00,73.15,73.37,73.1,73.35,45800.0,46.3599,46.4993,46.3282,46.4867,45800.0
2010-11-08 09:50:00,73.34,73.45,73.24,73.4,35900.0,46.4803,46.55,46.4169,46.5184,35900.0
2010-11-08 09:55:00,73.4,73.43,73.33,73.4,49000.0,46.5184,46.5374,46.474,46.5184,49000.0
2010-11-08 10:00:00,73.42,73.47,73.34,73.39,69800.0,46.531,46.5627,46.4803,46.512,69800.0
2010-11-08 10:05:00,73.39,73.44,73.28,73.28,29200.0,46.512,46.5437,46.4423,46.4423,29200.0
2010-11-08 10:10:00,73.28,73.44,73.27,73.32,55800.0,46.4423,46.5437,46.436,46.4677,55800.0
2010-11-08 10:15:00,73.35,73.42,73.28,73.3,28600.0,46.4867,46.531,46.4423,46.455,28600.0
2010-11-08 10:20:00,73.29,73.35,73.23,73.29,33200.0,46.4486,46.4867,46.4106,46.4486,33200.0
2010-11-08 10:25:00,73.3,73.37,73.28,73.3,25300.0,46.455,46.4993,46.4423,46.455,25300.0
2010-11-08 10:30:00,73.31,73.35,73.23,73.26,23800.0,46.4613,46.4867,46.4106,46.4296,23800.0
2010-11-08 10:35:00,73.26,73.32,73.23,73.25,20600.0,46.4296,46.4677,46.4106,46.4233,20600.0
2010-11-08 10:40:00,73.25,73.27,73.23,73.25,13000.0,46.4233,46.436,46.4106,46.4233,13000.0
2010-11-08 10:45:00,73.26,73.26,73.24,73.25,30300.0,46.4296,46.4296,46.4169,46.4233,30300.0
2010-11-08 10:50:00,73.25,73.27,73.23,73.23,20200.0,46.4233,46.436,46.4106,46.4106,20200.0
2010-11-08 10:55:00,73.22,73.22,73.04,73.05,27500.0,46.4043,46.4043,46.2902,46.2965,27500.0
2010-11-08 11:00:00,73.06,73.09,72.99,73.09,21200.0,46.3029,46.3219,46.2585,46.3219,21200.0
2010-11-08 11:05:00,73.1,73.17,73.09,73.12,15200.0,46.3282,46.3726,46.3219,46.3409,15200.0
2010-11-08 11:10:00,73.15,73.19,73.12,73.15,13200.0,46.3599,46.3853,46.3409,46.3599,13200.0
2010-11-08 11:15:00,73.15,73.21,73.12,73.18,16000.0,46.3599,46.3979,46.3409,46.3789,16000.0
2010-11-08 11:20:00,73.19,73.19,73.12,73.18,10300.0,46.3853,46.3853,46.3409,46.3789,10300.0
2010-11-08 11:25:00,73.18,73.2,73.17,73.2,12500.0,46.3789,46.3916,46.3726,46.3916,12500.0
2010-11-08 11:30:00,73.2,73.29,73.2,73.29,6600.0,46.3916,46.4486,46.3916,46.4486,6600.0
2010-11-08 11:35:00,73.28,73.28,73.17,73.17,15600.0,46.4423,46.4423,46.3726,46.3726,15600.0
2010-11-08 11:40:00,73.16,73.16,73.12,73.15,11200.0,46.3662,46.3662,46.3409,46.3599,11200.0
2010-11-08 11:45:00,73.14,73.24,73.08,73.23,15500.0,46.3536,46.4169,46.3155,46.4106,15500.0
2010-11-08 11:50:00,73.24,73.33,73.24,73.33,38200.0,46.4169,46.474,46.4169,46.474,38200.0
2010-11-08 11:55:00,73.33,73.54,73.32,73.5,31800.0,46.474,46.6071,46.4677,46.5817,31800.0
2010-11-08 12:00:00,73.5,73.56,73.47,73.47,16500.0,46.5817,46.6198,46.5627,46.5627,16500.0
2010-11-08 12:05:00,73.48,73.48,73.4,73.43,32500.0,46.5691,46.5691,46.5184,46.5374,32500.0
2010-11-08 12:10:00,73.44,73.44,73.28,73.31,21400.0,46.5437,46.5437,46.4423,46.4613,21400.0
2010-11-08 12:15:00,73.31,73.4,73.3,73.4,16800.0,46.4613,46.5184,46.455,46.5184,16800.0
2010-11-08 12:20:00,73.4,73.54,73.4,73.54,19000.0,46.5184,46.6071,46.5184,46.6071,19000.0
2010-11-08 12:25:00,73.53,73.59,73.52,73.56,20500.0,46.6007,46.6388,46.5944,46.6198,20500.0
2010-11-08 12:30:00,73.54,73.54,73.34,73.34,18800.0,46.6071,46.6071,46.4803,46.4803,18800.0
2010-11-08 12:35:00,73.33,73.38,73.29,73.37,14600.0,46.474,46.5057,46.4486,46.4993,14600.0
2010-11-08 12:40:00,73.38,73.42,73.33,73.4,25800.0,46.5057,46.531,46.474,46.5184,25800.0
2010-11-08 12:45:00,73.4,73.42,73.4,73.4,9700.0,46.5184,46.531,46.5184,46.5184,9700.0
2010-11-08 12:50:00,73.4,73.43,73.38,73.39,11700.0,46.5184,46.5374,46.5057,46.512,11700.0
2010-11-08 12:55:00,73.39,73.39,73.35,73.36,7200.0,46.512,46.512,46.4867,46.493,7200.0
2010-11-08 13:00:00,73.37,73.38,73.33,73.38,9700.0,46.4993,46.5057,46.474,46.5057,9700.0
2010-11-08 13:05:00,73.39,73.42,73.39,73.42,10100.0,46.512,46.531,46.512,46.531,10100.0
2010-11-08 13:10:00,73.42,73.52,73.39,73.52,24300.0,46.531,46.5944,46.512,46.5944,24300.0
2010-11-08 13:15:00,73.53,73.54,73.42,73.44,12600.0,46.6007,46.6071,46.531,46.5437,12600.0
2010-11-08 13:20:00,73.42,73.5,73.41,73.5,13000.0,46.531,46.5817,46.5247,46.5817,13000.0
2010-11-08 13:25:00,73.5,73.53,73.41,73.41,12200.0,46.5817,46.6007,46.5247,46.5247,12200.0
2010-11-08 13:30:00,73.42,73.42,73.3,73.3,11800.0,46.531,46.531,46.455,46.455,11800.0
2010-11-08 13:35:00,73.3,73.4,73.29,73.34,14500.0,46.455,46.5184,46.4486,46.4803,14500.0
2010-11-08 13:40:00,73.35,73.35,73.26,73.32,20200.0,46.4867,46.4867,46.4296,46.4677,20200.0
2010-11-08 13:45:00,73.32,73.38,73.3,73.38,7200.0,46.4677,46.5057,46.455,46.5057,7200.0
2010-11-08 13:50:00,73.37,73.38,73.32,73.35,15400.0,46.4993,46.5057,46.4677,46.4867,15400.0
2010-11-08 13:55:00,73.35,73.39,73.35,73.39,28700.0,46.4867,46.512,46.4867,46.512,28700.0
2010-11-08 14:00:00,73.39,73.42,73.38,73.41,22900.0,46.512,46.531,46.5057,46.5247,22900.0
2010-11-08 14:05:00,73.41,73.51,73.41,73.5,39000.0,46.5247,46.5881,46.5247,46.5817,39000.0
2010-11-08 14:10:00,73.5,73.51,73.4,73.4,19300.0,46.5817,46.5881,46.5184,46.5184,19300.0
2010-11-08 14:15:00,73.38,73.41,73.36,73.41,10600.0,46.5057,46.5247,46.493,46.5247,10600.0
2010-11-08 14:20:00,73.42,73.43,73.36,73.4,17300.0,46.531,46.5374,46.493,46.5184,17300.0
2010-11-08 14:25:00,73.4,73.42,73.4,73.41,17700.0,46.5184,46.531,46.5184,46.5247,17700.0
2010-11-08 14:30:00,73.4,73.41,73.32,73.34,28800.0,46.5184,46.5247,46.4677,46.4803,28800.0
2010-11-08 14:35:00,73.34,73.38,73.33,73.37,24900.0,46.4803,46.5057,46.474,46.4993,24900.0
2010-11-08 14:40:00,73.37,73.38,73.36,73.38,17200.0,46.4993,46.5057,46.493,46.5057,17200.0
2010-11-08 14:45:00,73.38,73.38,73.31,73.32,21900.0,46.5057,46.5057,46.4613,46.4677,21900.0
2010-11-08 14:50:00,73.32,73.32,73.27,73.28,12900.0,46.4677,46.4677,46.436,46.4423,12900.0
2010-11-08 14:55:00,73.28,73.29,73.23,73.23,14000.0,46.4423,46.4486,46.4106,46.4106,14000.0
2010-11-08 15:00:00,73.24,73.38,73.23,73.35,36300.0,46.4169,46.5057,46.4106,46.4867,36300.0
2010-11-08 15:05:00,73.36,73.36,73.27,73.27,23500.0,46.493,46.493,46.436,46.436,23500.0
2010-11-08 15:10:00,73.26,73.29,73.23,73.24,21100.0,46.4296,46.4486,46.4106,46.4169,21100.0
2010-11-08 15:15:00,73.24,73.31,73.24,73.28,21400.0,46.4169,46.4613,46.4169,46.4423,21400.0
2010-11-08 15:20:00,73.28,73.35,73.26,73.34,18800.0,46.4423,46.4867,46.4296,46.4803,18800.0
2010-11-08 15:25:00,73.34,73.34,73.27,73.28,24200.0,46.4803,46.4803,46.436,46.4423,24200.0
2010-11-08 15:30:00,73.29,73.36,73.29,73.34,32500.0,46.4486,46.493,46.4486,46.4803,32500.0
2010-11-08 15:35:00,73.34,73.35,73.27,73.33,39600.0,46.4803,46.4867,46.436,46.474,39600.0
2010-11-08 15:40:00,73.33,73.33,73.26,73.3,40500.0,46.474,46.474,46.4296,46.455,40500.0
2010-11-08 15:45:00,73.3,73.3,73.2,73.26,57400.0,46.455,46.455,46.3916,46.4296,57400.0
2010-11-08 15:50:00,73.26,73.26,73.19,73.2,59300.0,46.4296,46.4296,46.3853,46.3916,59300.0
2010-11-08 15:55:00,73.2,73.3,73.2,73.3,66600.0,46.3916,46.455,46.3916,46.455,66600.0
2010-11-09 09:30:00,73.34,73.4,73.11,73.11,23100.0,46.4803,46.5184,46.3346,46.3346,23100.0
2010-11-09 09:35:00,73.13,73.16,72.97,72.97,22700.0,46.3472,46.3662,46.2458,46.2458,22700.0
2010-11-09 09:40:00,72.98,72.98,72.81,72.81,15300.0,46.2522,46.2522,46.1444,46.1444,15300.0
2010-11-09 09:45:00,72.86,72.93,72.85,72.89,20600.0,46.1761,46.2205,46.1698,46.1951,20600.0
2010-11-09 09:50:00,72.88,72.92,72.86,72.91,14900.0,46.1888,46.2141,46.1761,46.2078,14900.0
2010-11-09 09:55:00,72.9,72.9,72.82,72.86,13500.0,46.2015,46.2015,46.1508,46.1761,13500.0
2010-11-09 10:00:00,72.86,72.99,72.86,72.96,31000.0,46.1761,46.2585,46.1761,46.2395,31000.0
2010-11-09 10:05:00,72.98,73.02,72.9,72.9,16000.0,46.2522,46.2775,46.2015,46.2015,16000.0
2010-11-09 10:10:00,72.9,72.98,72.89,72.93,12500.0,46.2015,46.2522,46.1951,46.2205,12500.0
2010-11-09 10:15:00,72.93,73.01,72.92,72.99,24300.0,46.2205,46.2712,46.2141,46.2585,24300.0
2010-11-09 10:20:00,72.99,73.02,72.92,72.93,12100.0,46.2585,46.2775,46.2141,46.2205,12100.0
2010-11-09 10:25:00,72.9,72.92,72.81,72.81,16800.0,46.2015,46.2141,46.1444,46.1444,16800.0
2010-11-09 10:30:00,72.81,72.86,72.73,72.82,27200.0,46.1444,46.1761,46.0937,46.1508,27200.0
2010-11-09 10:35:00,72.82,72.88,72.79,72.87,16000.0,46.1508,46.1888,46.1318,46.1825,16000.0
2010-11-09 10:40:00,72.88,72.95,72.88,72.91,8800.0,46.1888,46.2332,46.1888,46.2078,8800.0
2010-11-09 10:45:00,72.9,72.9,72.82,72.82,9200.0,46.2015,46.2015,46.1508,46.1508,9200.0
2010-11-09 10:50:00,72.82,72.83,72.79,72.79,10900.0,46.1508,46.1571,46.1318,46.1318,10900.0
2010-11-09 10:55:00,72.79,72.81,72.77,72.81,8900.0,46.1318,46.1444,46.1191,46.1444,8900.0
2010-11-09 11:00:00,72.81,72.83,72.8,72.8,13900.0,46.1444,46.1571,46.1381,46.1381,13900.0
2010-11-09 11:05:00,72.8,72.9,72.8,72.9,14600.0,46.1381,46.2015,46.1381,46.2015,14600.0
2010-11-09 11:10:00,72.91,73.0,72.9,73.0,15700.0,46.2078,46.2648,46.2015,46.2648,15700.0
2010-11-09 11:15:00,73.0,73.11,72.94,73.1,35200.0,46.2648,46.3346,46.2268,46.3282,35200.0
2010-11-09 11:20:00,73.12,73.12,72.97,72.98,22200.0,46.3409,46.3409,46.2458,46.2522,22200.0
2010-11-09 11:25:00,72.99,73.07,72.99,73.03,10500.0,46.2585,46.3092,46.2585,46.2839,10500.0
2010-11-09 11:30:00,73.03,73.03,72.96,72.96,11900.0,46.2839,46.2839,46.2395,46.2395,11900.0
2010-11-09 11:35:00,72.96,73.02,72.94,72.99,11200.0,46.2395,46.2775,46.2268,46.2585,11200.0
2010-11-09 11:40:00,73.01,73.01,72.92,72.92,6200.0,46.2712,46.2712,46.2141,46.2141,6200.0
2010-11-09 11:45:00,72.92,72.95,72.87,72.87,8900.0,46.2141,46.2332,46.1825,46.1825,8900.0
2010-11-09 11:50:00,72.87,72.88,72.79,72.8,8700.0,46.1825,46.1888,46.1318,46.1381,8700.0
2010-11-09 11:55:00,72.79,72.8,72.76,72.77,22000.0,46.1318,46.1381,46.1127,46.1191,22000.0
2010-11-09 12:00:00,72.77,72.79,72.75,72.76,29700.0,46.1191,46.1318,46.1064,46.1127,29700.0
2010-11-09 12:05:00,72.77,72.84,72.76,72.83,16800.0,46.1191,46.1634,46.1127,46.1571,16800.0
2010-11-09 12:10:00,72.84,72.84,72.78,72.78,11500.0,46.1634,46.1634,46.1254,46.1254,11500.0
2010-11-09 12:15:00,72.78,72.82,72.78,72.82,17100.0,46.1254,46.1508,46.1254,46.1508,17100.0
2010-11-09 12:20:00,72.82,72.82,72.76,72.76,12000.0,46.1508,46.1508,46.1127,46.1127,12000.0
2010-11-09 12:25:00,72.76,72.78,72.75,72.78,14100.0,46.1127,46.1254,46.1064,46.1254,14100.0
2010-11-09 12:30:00,72.78,72.81,72.75,72.75,12500.0,46.1254,46.1444,46.1064,46.1064,12500.0
2010-11-09 12:35:00,72.74,72.74,72.69,72.7,12700.0,46.1001,46.1001,46.0684,46.0747,12700.0
2010-11-09 12:40:00,72.71,72.71,72.65,72.68,9200.0,46.0811,46.0811,46.043,46.062,9200.0
2010-11-09 12:45:00,72.68,72.74,72.67,72.72,14100.0,46.062,46.1001,46.0557,46.0874,14100.0
2010-11-09 12:50:00,72.71,72.76,72.7,72.75,11200.0,46.0811,46.1127,46.0747,46.1064,11200.0
2010-11-09 12:55:00,72.76,72.81,72.74,72.76,35600.0,46.1127,46.1444,46.1001,46.1127,35600.0
2010-11-09 13:00:00,72.77,72.78,72.72,72.77,40900.0,46.1191,46.1254,46.0874,46.1191,40900.0
2010-11-09 13:05:00,72.77,72.79,72.76,72.78,20700.0,46.1191,46.1318,46.1127,46.1254,20700.0
2010-11-09 13:10:00,72.78,72.81,72.77,72.8,19000.0,46.1254,46.1444,46.1191,46.1381,19000.0
2010-11-09 13:15:00,72.81,72.81,72.69,72.69,14100.0,46.1444,46.1444,46.0684,46.0684,14100.0
2010-11-09 13:20:00,72.69,72.69,72.58,72.58,23200.0,46.0684,46.0684,45.9987,45.9987,23200.0
2010-11-09 13:25:00,72.6,72.6,72.53,72.59,25700.0,46.0113,46.0113,45.967,46.005,25700.0
2010-11-09 13:30:00,72.6,72.69,72.59,72.69,12600.0,46.0113,46.0684,46.005,46.0684,12600.0
2010-11-09 13:35:00,72.69,72.69,72.6,72.61,8300.0,46.0684,46.0684,46.0113,46.0177,8300.0
2010-11-09 13:40:00,72.61,72.61,72.56,72.59,9500.0,46.0177,46.0177,45.986,46.005,9500.0
2010-11-09 13:45:00,72.59,72.61,72.53,72.55,28400.0,46.005,46.0177,45.967,45.9797,28400.0
2010-11-09 13:50:00,72.55,72.58,72.53,72.53,24400.0,45.9797,45.9987,45.967,45.967,24400.0
2010-11-09 13:55:00,72.53,72.56,72.5,72.53,32000.0,45.967,45.986,45.948,45.967,32000.0
2010-11-09 14:00:00,72.53,72.53,72.44,72.45,35300.0,45.967,45.967,45.9099,45.9163,35300.0
2010-11-09 14:05:00,72.44,72.45,72.42,72.42,13900.0,45.9099,45.9163,45.8973,45.8973,13900.0
2010-11-09 14:10:00,72.42,72.45,72.4,72.45,21300.0,45.8973,45.9163,45.8846,45.9163,21300.0
2010-11-09 14:15:00,72.45,72.5,72.43,72.43,72800.0,45.9163,45.948,45.9036,45.9036,72800.0
2010-11-09 14:20:00,72.43,72.43,72.38,72.4,22200.0,45.9036,45.9036,45.8719,45.8846,22200.0
2010-11-09 14:25:00,72.4,72.46,72.39,72.46,27800.0,45.8846,45.9226,45.8782,45.9226,27800.0
2010-11-09 14:30:00,72.49,72.55,72.47,72.55,11300.0,45.9416,45.9797,45.929,45.9797,11300.0
2010-11-09 14:35:00,72.55,72.55,72.53,72.54,12300.0,45.9797,45.9797,45.967,45.9733,12300.0
2010-11-09 14:40:00,72.53,72.55,72.49,72.54,16100.0,45.967,45.9797,45.9416,45.9733,16100.0
2010-11-09 14:45:00,72.54,72.54,72.5,72.52,12600.0,45.9733,45.9733,45.948,45.9606,12600.0
2010-11-09 14:50:00,72.51,72.54,72.45,72.46,25300.0,45.9543,45.9733,45.9163,45.9226,25300.0
2010-11-09 14:55:00,72.46,72.5,72.44,72.49,20500.0,45.9226,45.948,45.9099,45.9416,20500.0
2010-11-09 15:00:00,72.5,72.5,72.48,72.5,16300.0,45.948,45.948,45.9353,45.948,16300.0
2010-11-09 15:05:00,72.5,72.51,72.41,72.45,24500.0,45.948,45.9543,45.8909,45.9163,24500.0
2010-11-09 15:10:00,72.45,72.46,72.42,72.44,26800.0,45.9163,45.9226,45.8973,45.9099,26800.0
2010-11-09 15:15:00,72.43,72.5,72.43,72.48,19600.0,45.9036,45.948,45.9036,45.9353,19600.0
2010-11-09 15:20:00,72.48,72.49,72.42,72.42,27500.0,45.9353,45.9416,45.8973,45.8973,27500.0
2010-11-09 15:25:00,72.42,72.45,72.39,72.4,65400.0,45.8973,45.9163,45.8782,45.8846,65400.0
2010-11-09 15:30:00,72.4,72.47,72.38,72.46,40100.0,45.8846,45.929,45.8719,45.9226,40100.0
2010-11-09 15:35:00,72.47,72.47,72.37,72.37,38300.0,45.929,45.929,45.8656,45.8656,38300.0
2010-11-09 15:40:00,72.39,72.4,72.28,72.32,39800.0,45.8782,45.8846,45.8085,45.8339,39800.0
2010-11-09 15:45:00,72.32,72.35,72.23,72.23,105600.0,45.8339,45.8529,45.7768,45.7768,105600.0
2010-11-09 15:50:00,72.24,72.33,72.23,72.32,79400.0,45.7832,45.8402,45.7768,45.8339,79400.0
2010-11-09 15:55:00,72.33,72.55,72.32,72.55,145400.0,45.8402,45.9797,45.8339,45.9797,145400.0
2010-11-10 09:30:00,72.46,72.46,72.25,72.33,22300.0,45.9226,45.9226,45.7895,45.8402,22300.0
2010-11-10 09:35:00,72.37,72.37,72.0,72.07,35300.0,45.8656,45.8656,45.6311,45.6754,35300.0
2010-11-10 09:40:00,72.07,72.12,71.97,72.11,28500.0,45.6754,45.7071,45.6121,45.7008,28500.0
2010-11-10 09:45:00,72.1,72.1,71.83,71.87,19600.0,45.6945,45.6945,45.5233,45.5487,19600.0
2010-11-10 09:50:00,71.86,71.9,71.83,71.84,68200.0,45.5424,45.5677,45.5233,45.5297,68200.0
2010-11-10 09:55:00,71.86,71.87,71.75,71.8,19800.0,45.5424,45.5487,45.4726,45.5043,19800.0
2010-11-10 10:00:00,71.81,71.86,71.76,71.8,27200.0,45.5107,45.5424,45.479,45.5043,27200.0
2010-11-10 10:05:00,71.78,71.78,71.68,71.77,29400.0,45.4917,45.4917,45.4283,45.4853,29400.0
2010-11-10 10:10:00,71.76,71.85,71.74,71.82,32900.0,45.479,45.536,45.4663,45.517,32900.0
2010-11-10 10:15:00,71.82,71.9,71.76,71.87,32300.0,45.517,45.5677,45.479,45.5487,32300.0
2010-11-10 10:20:00,71.87,71.9,71.78,71.85,16300.0,45.5487,45.5677,45.4917,45.536,16300.0
2010-11-10 10:25:00,71.86,72.0,71.78,71.96,59400.0,45.5424,45.6311,45.4917,45.6057,59400.0
2010-11-10 10:30:00,71.94,71.95,71.86,71.89,35000.0,45.5931,45.5994,45.5424,45.5614,35000.0
2010-11-10 10:35:00,71.89,72.05,71.88,71.99,30000.0,45.5614,45.6628,45.555,45.6247,30000.0
2010-11-10 10:40:00,71.98,72.04,71.97,72.01,11600.0,45.6184,45.6564,45.6121,45.6374,11600.0
2010-11-10 10:45:00,72.0,72.0,71.91,71.94,17800.0,45.6311,45.6311,45.574,45.5931,17800.0
2010-11-10 10:50:00,71.94,71.94,71.84,71.91,14700.0,45.5931,45.5931,45.5297,45.574,14700.0
2010-11-10 10:55:00,71.91,71.91,71.82,71.84,28400.0,45.574,45.574,45.517,45.5297,28400.0
2010-11-10 11:00:00,71.83,71.98,71.8,71.8,35100.0,45.5233,45.6184,45.5043,45.5043,35100.0
2010-11-10 11:05:00,71.79,71.79,71.69,71.71,14000.0,45.498,45.498,45.4346,45.4473,14000.0
2010-11-10 11:10:00,71.71,71.72,71.68,71.68,11200.0,45.4473,45.4536,45.4283,45.4283,11200.0
2010-11-10 11:15:00,71.7,71.82,71.68,71.81,19700.0,45.441,45.517,45.4283,45.5107,19700.0
2010-11-10 11:20:00,71.81,71.82,71.71,71.73,20000.0,45.5107,45.517,45.4473,45.46,20000.0
2010-11-10 11:25:00,71.74,71.86,71.72,71.85,17400.0,45.4663,45.5424,45.4536,45.536,17400.0
2010-11-10 11:30:00,71.84,71.91,71.8,71.83,29200.0,45.5297,45.574,45.5043,45.5233,29200.0
2010-11-10 11:35:00,71.81,71.92,71.8,71.92,25200.0,45.5107,45.5804,45.5043,45.5804,25200.0
2010-11-10 11:40:00,71.91,71.92,71.85,71.86,17300.0,45.574,45.5804,45.536,45.5424,17300.0
2010-11-10 11:45:00,71.87,71.9,71.85,71.88,22900.0,45.5487,45.5677,45.536,45.555,22900.0
2010-11-10 11:50:00,71.88,71.9,71.88,71.88,19100.0,45.555,45.5677,45.555,45.555,19100.0
2010-11-10 11:55:00,71.89,71.92,71.88,71.9,23700.0,45.5614,45.5804,45.555,45.5677,23700.0
2010-11-10 12:00:00,71.9,71.91,71.75,71.85,29600.0,45.5677,45.574,45.4726,45.536,29600.0
2010-11-10 12:05:00,71.86,71.86,71.8,71.82,13500.0,45.5424,45.5424,45.5043,45.517,13500.0
2010-11-10 12:10:00,71.82,71.87,71.82,71.86,10600.0,45.517,45.5487,45.517,45.5424,10600.0
2010-11-10 12:15:00,71.86,71.87,71.81,71.81,6700.0,45.5424,45.5487,45.5107,45.5107,6700.0
2010-11-10 12:20:00,71.81,71.84,71.8,71.81,11900.0,45.5107,45.5297,45.5043,45.5107,11900.0
2010-11-10 12:25:00,71.81,71.84,71.81,71.83,7500.0,45.5107,45.5297,45.5107,45.5233,7500.0
2010-11-10 12:30:00,71.83,71.84,71.81,71.81,10200.0,45.5233,45.5297,45.5107,45.5107,10200.0
2010-11-10 12:35:00,71.81,71.83,71.8,71.83,10300.0,45.5107,45.5233,45.5043,45.5233,10300.0
2010-11-10 12:40:00,71.83,71.83,71.79,71.8,17100.0,45.5233,45.5233,45.498,45.5043,17100.0
2010-11-10 12:45:00,71.8,71.82,71.78,71.82,10800.0,45.5043,45.517,45.4917,45.517,10800.0
2010-11-10 12:50:00,71.81,71.88,71.8,71.88,11900.0,45.5107,45.555,45.5043,45.555,11900.0
2010-11-10 12:55:00,71.86,71.88,71.82,71.83,20400.0,45.5424,45.555,45.517,45.5233,20400.0
2010-11-10 13:00:00,71.84,71.93,71.78,71.91,34300.0,45.5297,45.5867,45.4917,45.574,34300.0
2010-11-10 13:05:00,71.91,71.95,71.83,71.92,21400.0,45.574,45.5994,45.5233,45.5804,21400.0
2010-11-10 13:10:00,71.91,71.97,71.85,71.87,16600.0,45.574,45.6121,45.536,45.5487,16600.0
2010-11-10 13:15:00,71.86,72.09,71.85,72.08,14400.0,45.5424,45.6881,45.536,45.6818,14400.0
2010-11-10 13:20:00,72.08,72.18,72.05,72.15,15100.0,45.6818,45.7452,45.6628,45.7261,15100.0
2010-11-10 13:25:00,72.15,72.21,72.13,72.13,11500.0,45.7261,45.7642,45.7135,45.7135,11500.0
2010-11-10 13:30:00,72.13,72.22,72.13,72.17,19600.0,45.7135,45.7705,45.7135,45.7388,19600.0
2010-11-10 13:35:00,72.16,72.21,72.15,72.2,6200.0,45.7325,45.7642,45.7261,45.7578,6200.0
2010-11-10 13:40:00,72.19,72.2,72.11,72.15,7600.0,45.7515,45.7578,45.7008,45.7261,7600.0
2010-11-10 13:45:00,72.15,72.18,72.11,72.17,6200.0,45.7261,45.7452,45.7008,45.7388,6200.0
2010-11-10 13:50:00,72.17,72.17,72.1,72.14,8300.0,45.7388,45.7388,45.6945,45.7198,8300.0
2010-11-10 13:55:00,72.13,72.25,72.13,72.25,11900.0,45.7135,45.7895,45.7135,45.7895,11900.0
2010-11-10 14:00:00,72.25,72.37,72.24,72.37,11600.0,45.7895,45.8656,45.7832,45.8656,11600.0
2010-11-10 14:05:00,72.38,72.44,72.36,72.41,23900.0,45.8719,45.9099,45.8592,45.8909,23900.0
2010-11-10 14:10:00,72.41,72.41,72.31,72.34,11900.0,45.8909,45.8909,45.8275,45.8466,11900.0
2010-11-10 14:15:00,72.34,72.34,72.27,72.32,9800.0,45.8466,45.8466,45.8022,45.8339,9800.0
2010-11-10 14:20:00,72.33,72.33,72.2,72.22,12500.0,45.8402,45.8402,45.7578,45.7705,12500.0
2010-11-10 14:25:00,72.23,72.32,72.22,72.3,17000.0,45.7768,45.8339,45.7705,45.8212,17000.0
2010-11-10 14:30:00,72.31,72.34,72.2,72.2,17000.0,45.8275,45.8466,45.7578,45.7578,17000.0
2010-11-10 14:35:00,72.19,72.23,72.17,72.18,20300.0,45.7515,45.7768,45.7388,45.7452,20300.0
2010-11-10 14:40:00,72.18,72.22,72.12,72.18,18400.0,45.7452,45.7705,45.7071,45.7452,18400.0
2010-11-10 14:45:00,72.19,72.24,72.16,72.16,7500.0,45.7515,45.7832,45.7325,45.7325,7500.0
2010-11-10 14:50:00,72.15,72.23,72.15,72.21,13000.0,45.7261,45.7768,45.7261,45.7642,13000.0
2010-11-10 14:55:00,72.21,72.25,72.16,72.25,12200.0,45.7642,45.7895,45.7325,45.7895,12200.0
2010-11-10 15:00:00,72.23,72.27,72.15,72.19,15900.0,45.7768,45.8022,45.7261,45.7515,15900.0
2010-11-10 15:05:00,72.19,72.21,72.06,72.08,16300.0,45.7515,45.7642,45.6691,45.6818,16300.0
2010-11-10 15:10:00,72.07,72.16,72.06,72.14,22400.0,45.6754,45.7325,45.6691,45.7198,22400.0
2010-11-10 15:15:00,72.12,72.13,72.07,72.13,20400.0,45.7071,45.7135,45.6754,45.7135,20400.0
2010-11-10 15:20:00,72.12,72.14,72.08,72.12,24100.0,45.7071,45.7198,45.6818,45.7071,24100.0
2010-11-10 15:25:00,72.12,72.15,72.08,72.12,24100.0,45.7071,45.7261,45.6818,45.7071,24100.0
2010-11-10 15:30:00,72.12,72.15,72.09,72.14,29100.0,45.7071,45.7261,45.6881,45.7198,29100.0
2010-11-10 15:35:00,72.14,72.14,71.99,72.0,50600.0,45.7198,45.7198,45.6247,45.6311,50600.0
2010-11-10 15:40:00,72.0,72.0,71.9,71.96,95700.0,45.6311,45.6311,45.5677,45.6057,95700.0
2010-11-10 15:45:00,71.97,72.04,71.94,71.95,146000.0,45.6121,45.6564,45.5931,45.5994,146000.0
2010-11-10 15:50:00,71.96,72.0,71.93,71.93,87900.0,45.6057,45.6311,45.5867,45.5867,87900.0
2010-11-10 15:55:00,71.94,71.97,71.88,71.92,176000.0,45.5931,45.6121,45.555,45.5804,176000.0
2010-11-11 09:30:00,71.23,71.25,70.78,70.87,94900.0,45.1431,45.1558,44.8579,44.9149,94900.0
2010-11-11 09:35:00,70.87,70.91,70.6,70.66,83800.0,44.9149,44.9403,44.7438,44.7818,83800.0
2010-11-11 09:40:00,70.65,70.65,70.1,70.13,83100.0,44.7755,44.7755,44.4269,44.4459,83100.0
2010-11-11 09:45:00,70.11,70.34,70.02,70.33,195700.0,44.4333,44.579,44.3762,44.5727,195700.0
2010-11-11 09:50:00,70.33,70.33,70.11,70.19,43300.0,44.5727,44.5727,44.4333,44.484,43300.0
2010-11-11 09:55:00,70.18,70.21,70.05,70.05,54100.0,44.4776,44.4966,44.3952,44.3952,54100.0
2010-11-11 10:00:00,70.05,70.17,70.01,70.1,48300.0,44.3952,44.4713,44.3699,44.4269,48300.0
2010-11-11 10:05:00,70.09,70.16,70.0,70.16,71300.0,44.4206,44.465,44.3636,44.465,71300.0
2010-11-11 10:10:00,70.15,70.27,69.99,70.02,65900.0,44.4586,44.5347,44.3572,44.3762,65900.0
2010-11-11 10:15:00,70.02,70.14,70.0,70.13,86100.0,44.3762,44.4523,44.3636,44.4459,86100.0
2010-11-11 10:20:00,70.13,70.32,70.06,70.3,138500.0,44.4459,44.5664,44.4016,44.5537,138500.0
2010-11-11 10:25:00,70.29,70.39,70.17,70.22,45500.0,44.5473,44.6107,44.4713,44.503,45500.0
2010-11-11 10:30:00,70.21,70.23,70.08,70.2,79100.0,44.4966,44.5093,44.4143,44.4903,79100.0
2010-11-11 10:35:00,70.21,70.23,70.15,70.19,39900.0,44.4966,44.5093,44.4586,44.484,39900.0
2010-11-11 10:40:00,70.2,70.2,69.95,70.03,82900.0,44.4903,44.4903,44.3319,44.3826,82900.0
2010-11-11 10:45:00,70.01,70.11,69.99,70.0,52300.0,44.3699,44.4333,44.3572,44.3636,52300.0
2010-11-11 10:50:00,69.99,70.15,69.94,70.14,61800.0,44.3572,44.4586,44.3255,44.4523,61800.0
2010-11-11 10:55:00,70.13,70.16,70.04,70.07,47800.0,44.4459,44.465,44.3889,44.4079,47800.0
2010-11-11 11:00:00,70.07,70.27,70.07,70.25,46800.0,44.4079,44.5347,44.4079,44.522,46800.0
2010-11-11 11:05:00,70.25,70.29,70.05,70.05,46400.0,44.522,44.5473,44.3952,44.3952,46400.0
2010-11-11 11:10:00,70.05,70.14,70.02,70.13,92800.0,44.3952,44.4523,44.3762,44.4459,92800.0
2010-11-11 11:15:00,70.13,70.26,70.13,70.25,48200.0,44.4459,44.5283,44.4459,44.522,48200.0
2010-11-11 11:20:00,70.26,70.27,70.17,70.18,30300.0,44.5283,44.5347,44.4713,44.4776,30300.0
2010-11-11 11:25:00,70.17,70.17,69.99,70.02,42500.0,44.4713,44.4713,44.3572,44.3762,42500.0
2010-11-11 11:30:00,70.02,70.09,70.02,70.07,17300.0,44.3762,44.4206,44.3762,44.4079,17300.0
2010-11-11 11:35:00,70.08,70.15,70.07,70.1,22700.0,44.4143,44.4586,44.4079,44.4269,22700.0
2010-11-11 11:40:00,70.1,70.11,70.08,70.1,44100.0,44.4269,44.4333,44.4143,44.4269,44100.0
2010-11-11 11:45:00,70.1,70.15,70.09,70.1,37800.0,44.4269,44.4586,44.4206,44.4269,37800.0
2010-11-11 11:50:00,70.1,70.11,69.99,70.0,63500.0,44.4269,44.4333,44.3572,44.3636,63500.0
2010-11-11 11:55:00,70.0,70.02,69.98,70.0,45700.0,44.3636,44.3762,44.3509,44.3636,45700.0
2010-11-11 12:00:00,70.01,70.02,69.99,70.0,52300.0,44.3699,44.3762,44.3572,44.3636,52300.0
2010-11-11 12:05:00,70.01,70.03,70.0,70.01,42200.0,44.3699,44.3826,44.3636,44.3699,42200.0
2010-11-11 12:10:00,70.01,70.07,70.01,70.04,21200.0,44.3699,44.4079,44.3699,44.3889,21200.0
2010-11-11 12:15:00,70.05,70.05,70.04,70.04,18000.0,44.3952,44.3952,44.3889,44.3889,18000.0
2010-11-11 12:20:00,70.04,70.11,70.04,70.11,33200.0,44.3889,44.4333,44.3889,44.4333,33200.0
2010-11-11 12:25:00,70.11,70.12,70.09,70.1,27100.0,44.4333,44.4396,44.4206,44.4269,27100.0
2010-11-11 12:30:00,70.1,70.11,70.09,70.1,26600.0,44.4269,44.4333,44.4206,44.4269,26600.0
2010-11-11 12:35:00,70.09,70.1,70.0,70.02,42200.0,44.4206,44.4269,44.3636,44.3762,42200.0
2010-11-11 12:40:00,70.02,70.06,70.01,70.06,35300.0,44.3762,44.4016,44.3699,44.4016,35300.0
2010-11-11 12:45:00,70.07,70.15,70.05,70.1,30600.0,44.4079,44.4586,44.3952,44.4269,30600.0
2010-11-11 12:50:00,70.09,70.1,70.0,70.01,35100.0,44.4206,44.4269,44.3636,44.3699,35100.0
2010-11-11 12:55:00,70.02,70.1,70.01,70.1,37000.0,44.3762,44.4269,44.3699,44.4269,37000.0
2010-11-11 13:00:00,70.1,70.1,70.06,70.06,30800.0,44.4269,44.4269,44.4016,44.4016,30800.0
2010-11-11 13:05:00,70.07,70.08,70.01,70.02,28700.0,44.4079,44.4143,44.3699,44.3762,28700.0
2010-11-11 13:10:00,70.02,70.06,70.01,70.04,30500.0,44.3762,44.4016,44.3699,44.3889,30500.0
2010-11-11 13:15:00,70.04,70.05,70.0,70.0,14900.0,44.3889,44.3952,44.3636,44.3636,14900.0
2010-11-11 13:20:00,70.01,70.05,69.91,69.93,68300.0,44.3699,44.3952,44.3065,44.3192,68300.0
2010-11-11 13:25:00,69.93,69.99,69.93,69.96,56200.0,44.3192,44.3572,44.3192,44.3382,56200.0
2010-11-11 13:30:00,69.96,70.03,69.92,69.96,52200.0,44.3382,44.3826,44.3128,44.3382,52200.0
2010-11-11 13:35:00,69.95,70.01,69.95,70.01,41000.0,44.3319,44.3699,44.3319,44.3699,41000.0
2010-11-11 13:40:00,70.01,70.12,70.01,70.09,36700.0,44.3699,44.4396,44.3699,44.4206,36700.0
2010-11-11 13:45:00,70.09,70.1,70.01,70.02,21300.0,44.4206,44.4269,44.3699,44.3762,21300.0
2010-11-11 13:50:00,70.01,70.04,69.95,70.02,60000.0,44.3699,44.3889,44.3319,44.3762,60000.0
2010-11-11 13:55:00,70.02,70.25,70.02,70.23,109300.0,44.3762,44.522,44.3762,44.5093,109300.0
2010-11-11 14:00:00,70.22,70.29,70.19,70.23,85800.0,44.503,44.5473,44.484,44.5093,85800.0
2010-11-11 14:05:00,70.23,70.39,70.2,70.29,77600.0,44.5093,44.6107,44.4903,44.5473,77600.0
2010-11-11 14:10:00,70.31,70.31,70.2,70.24,65000.0,44.56,44.56,44.4903,44.5157,65000.0
2010-11-11 14:15:00,70.25,70.38,70.25,70.37,29200.0,44.522,44.6044,44.522,44.598,29200.0
2010-11-11 14:20:00,70.37,70.4,70.24,70.26,61900.0,44.598,44.6171,44.5157,44.5283,61900.0
2010-11-11 14:25:00,70.26,70.32,70.24,70.3,59800.0,44.5283,44.5664,44.5157,44.5537,59800.0
2010-11-11 14:30:00,70.3,70.32,70.28,70.29,171400.0,44.5537,44.5664,44.541,44.5473,171400.0
2010-11-11 14:35:00,70.29,70.45,70.29,70.37,114400.0,44.5473,44.6487,44.5473,44.598,114400.0
2010-11-11 14:40:00,70.38,70.38,70.3,70.33,49300.0,44.6044,44.6044,44.5537,44.5727,49300.0
2010-11-11 14:45:00,70.33,70.33,70.3,70.31,46600.0,44.5727,44.5727,44.5537,44.56,46600.0
2010-11-11 14:50:00,70.3,70.31,70.19,70.28,54300.0,44.5537,44.56,44.484,44.541,54300.0
2010-11-11 14:55:00,70.3,70.32,70.25,70.26,34800.0,44.5537,44.5664,44.522,44.5283,34800.0
2010-11-11 15:00:00,70.26,70.28,70.21,70.24,58200.0,44.5283,44.541,44.4966,44.5157,58200.0
2010-11-11 15:05:00,70.25,70.26,70.15,70.15,55100.0,44.522,44.5283,44.4586,44.4586,55100.0
2010-11-11 15:10:00,70.16,70.18,70.06,70.06,46800.0,44.465,44.4776,44.4016,44.4016,46800.0
2010-11-11 15:15:00,70.07,70.21,70.07,70.21,57500.0,44.4079,44.4966,44.4079,44.4966,57500.0
2010-11-11 15:20:00,70.21,70.21,70.11,70.11,41300.0,44.4966,44.4966,44.4333,44.4333,41300.0
2010-11-11 15:25:00,70.11,70.2,70.08,70.17,67100.0,44.4333,44.4903,44.4143,44.4713,67100.0
2010-11-11 15:30:00,70.18,70.19,70.09,70.12,81500.0,44.4776,44.484,44.4206,44.4396,81500.0
2010-11-11 15:35:00,70.12,70.19,70.12,70.19,56200.0,44.4396,44.484,44.4396,44.484,56200.0
2010-11-11 15:40:00,70.19,70.19,70.1,70.1,60400.0,44.484,44.484,44.4269,44.4269,60400.0
2010-11-11 15:45:00,70.12,70.18,70.04,70.04,134500.0,44.4396,44.4776,44.3889,44.3889,134500.0
2010-11-11 15:50:00,70.05,70.07,70.0,70.0,91100.0,44.3952,44.4079,44.3636,44.3636,91100.0
2010-11-11 15:55:00,70.0,70.14,70.0,70.11,143200.0,44.3636,44.4523,44.3636,44.4333,143200.0
2010-11-12 09:30:00,69.9,70.12,69.77,70.08,44000.0,44.3002,44.4396,44.2178,44.4143,44000.0
2010-11-12 09:35:00,70.05,70.05,69.8,69.8,18800.0,44.3952,44.3952,44.2368,44.2368,18800.0
2010-11-12 09:40:00,69.81,70.02,69.8,69.98,67200.0,44.2431,44.3762,44.2368,44.3509,67200.0
2010-11-12 09:45:00,69.99,70.0,69.92,69.98,35000.0,44.3572,44.3636,44.3128,44.3509,35000.0
2010-11-12 09:50:00,69.98,70.09,69.98,70.09,30100.0,44.3509,44.4206,44.3509,44.4206,30100.0
2010-11-12 09:55:00,70.08,70.12,70.0,70.09,26700.0,44.4143,44.4396,44.3636,44.4206,26700.0
2010-11-12 10:00:00,70.08,70.14,70.08,70.09,25900.0,44.4143,44.4523,44.4143,44.4206,25900.0
2010-11-12 10:05:00,70.07,70.12,70.02,70.08,17400.0,44.4079,44.4396,44.3762,44.4143,17400.0
2010-11-12 10:10:00,70.09,70.18,70.08,70.1,13500.0,44.4206,44.4776,44.4143,44.4269,13500.0
2010-11-12 10:15:00,70.1,70.3,70.07,70.17,25100.0,44.4269,44.5537,44.4079,44.4713,25100.0
2010-11-12 10:20:00,70.17,70.21,70.11,70.17,12600.0,44.4713,44.4966,44.4333,44.4713,12600.0
2010-11-12 10:25:00,70.17,70.17,69.99,70.02,39700.0,44.4713,44.4713,44.3572,44.3762,39700.0
2010-11-12 10:30:00,70.02,70.08,69.95,70.06,41300.0,44.3762,44.4143,44.3319,44.4016,41300.0
2010-11-12 10:35:00,70.06,70.07,69.92,70.0,53100.0,44.4016,44.4079,44.3128,44.3636,53100.0
2010-11-12 10:40:00,70.01,70.02,69.92,69.96,45800.0,44.3699,44.3762,44.3128,44.3382,45800.0
2010-11-12 10:45:00,69.97,70.02,69.89,69.93,26000.0,44.3445,44.3762,44.2938,44.3192,26000.0
2010-11-12 10:50:00,69.9,69.94,69.81,69.81,36500.0,44.3002,44.3255,44.2431,44.2431,36500.0
2010-11-12 10:55:00,69.82,69.91,69.8,69.88,34700.0,44.2495,44.3065,44.2368,44.2875,34700.0
2010-11-12 11:00:00,69.87,69.92,69.82,69.92,27100.0,44.2812,44.3128,44.2495,44.3128,27100.0
2010-11-12 11:05:00,69.92,69.92,69.78,69.8,55100.0,44.3128,44.3128,44.2241,44.2368,55100.0
2010-11-12 11:10:00,69.81,69.98,69.8,69.96,23700.0,44.2431,44.3509,44.2368,44.3382,23700.0
2010-11-12 11:15:00,69.96,69.97,69.88,69.89,19900.0,44.3382,44.3445,44.2875,44.2938,19900.0
2010-11-12 11:20:00,69.89,69.93,69.86,69.89,24100.0,44.2938,44.3192,44.2748,44.2938,24100.0
2010-11-12 11:25:00,69.9,69.95,69.89,69.9,22800.0,44.3002,44.3319,44.2938,44.3002,22800.0
2010-11-12 11:30:00,69.9,69.9,69.88,69.9,11000.0,44.3002,44.3002,44.2875,44.3002,11000.0
2010-11-12 11:35:00,69.9,69.92,69.85,69.87,12900.0,44.3002,44.3128,44.2685,44.2812,12900.0
2010-11-12 11:40:00,69.87,69.92,69.86,69.92,27900.0,44.2812,44.3128,44.2748,44.3128,27900.0
2010-11-12 11:45:00,69.92,69.93,69.88,69.89,43800.0,44.3128,44.3192,44.2875,44.2938,43800.0
2010-11-12 11:50:00,69.89,69.89,69.82,69.83,37800.0,44.2938,44.2938,44.2495,44.2558,37800.0
2010-11-12 11:55:00,69.83,69.88,69.8,69.88,19600.0,44.2558,44.2875,44.2368,44.2875,19600.0
2010-11-12 12:00:00,69.87,69.88,69.81,69.88,17700.0,44.2812,44.2875,44.2431,44.2875,17700.0
2010-11-12 12:05:00,69.89,69.92,69.85,69.85,14100.0,44.2938,44.3128,44.2685,44.2685,14100.0
2010-11-12 12:10:00,69.85,69.86,69.81,69.81,32400.0,44.2685,44.2748,44.2431,44.2431,32400.0
2010-11-12 12:15:00,69.81,69.81,69.78,69.79,40700.0,44.2431,44.2431,44.2241,44.2305,40700.0
2010-11-12 12:20:00,69.81,69.82,69.75,69.79,25000.0,44.2431,44.2495,44.2051,44.2305,25000.0
2010-11-12 12:25:00,69.78,69.81,69.76,69.8,30000.0,44.2241,44.2431,44.2114,44.2368,30000.0
2010-11-12 12:30:00,69.79,69.87,69.79,69.82,21400.0,44.2305,44.2812,44.2305,44.2495,21400.0
2010-11-12 12:35:00,69.82,69.98,69.82,69.98,17900.0,44.2495,44.3509,44.2495,44.3509,17900.0
2010-11-12 12:40:00,69.97,69.99,69.93,69.96,21200.0,44.3445,44.3572,44.3192,44.3382,21200.0
2010-11-12 12:45:00,69.94,69.94,69.78,69.79,18400.0,44.3255,44.3255,44.2241,44.2305,18400.0
2010-11-12 12:50:00,69.77,69.85,69.72,69.8,26900.0,44.2178,44.2685,44.1861,44.2368,26900.0
2010-11-12 12:55:00,69.81,69.83,69.73,69.77,15200.0,44.2431,44.2558,44.1924,44.2178,15200.0
2010-11-12 13:00:00,69.77,69.79,69.73,69.77,17000.0,44.2178,44.2305,44.1924,44.2178,17000.0
2010-11-12 13:05:00,69.77,69.79,69.68,69.69,25300.0,44.2178,44.2305,44.1607,44.1671,25300.0
2010-11-12 13:10:00,69.68,69.76,69.66,69.75,16800.0,44.1607,44.2114,44.1481,44.2051,16800.0
2010-11-12 13:15:00,69.76,69.78,69.7,69.71,19000.0,44.2114,44.2241,44.1734,44.1798,19000.0
2010-11-12 13:20:00,69.72,69.74,69.68,69.72,14700.0,44.1861,44.1988,44.1607,44.1861,14700.0
2010-11-12 13:25:00,69.71,69.75,69.66,69.72,22400.0,44.1798,44.2051,44.1481,44.1861,22400.0
2010-11-12 13:30:00,69.72,69.74,69.67,69.7,14600.0,44.1861,44.1988,44.1544,44.1734,14600.0
2010-11-12 13:35:00,69.7,69.78,69.67,69.76,85200.0,44.1734,44.2241,44.1544,44.2114,85200.0
2010-11-12 13:40:00,69.76,69.8,69.73,69.78,33300.0,44.2114,44.2368,44.1924,44.2241,33300.0
2010-11-12 13:45:00,69.79,69.81,69.78,69.78,23500.0,44.2305,44.2431,44.2241,44.2241,23500.0
2010-11-12 13:50:00,69.79,69.79,69.76,69.77,18100.0,44.2305,44.2305,44.2114,44.2178,18100.0
2010-11-12 13:55:00,69.76,69.76,69.67,69.68,13300.0,44.2114,44.2114,44.1544,44.1607,13300.0
2010-11-12 14:00:00,69.67,69.69,69.64,69.69,23200.0,44.1544,44.1671,44.1354,44.1671,23200.0
2010-11-12 14:05:00,69.7,69.7,69.63,69.68,15800.0,44.1734,44.1734,44.1291,44.1607,15800.0
2010-11-12 14:10:00,69.69,69.72,69.67,69.7,17900.0,44.1671,44.1861,44.1544,44.1734,17900.0
2010-11-12 14:15:00,69.7,69.71,69.67,69.7,29000.0,44.1734,44.1798,44.1544,44.1734,29000.0
2010-11-12 14:20:00,69.7,69.73,69.65,69.66,16900.0,44.1734,44.1924,44.1417,44.1481,16900.0
2010-11-12 14:25:00,69.67,69.67,69.59,69.62,26900.0,44.1544,44.1544,44.1037,44.1227,26900.0
2010-11-12 14:30:00,69.6,69.66,69.58,69.66,21800.0,44.11,44.1481,44.0974,44.1481,21800.0
2010-11-12 14:35:00,69.67,69.68,69.64,69.66,20100.0,44.1544,44.1607,44.1354,44.1481,20100.0
2010-11-12 14:40:00,69.67,69.68,69.57,69.57,23400.0,44.1544,44.1607,44.091,44.091,23400.0
2010-11-12 14:45:00,69.59,69.71,69.57,69.71,26800.0,44.1037,44.1798,44.091,44.1798,26800.0
2010-11-12 14:50:00,69.71,69.81,69.71,69.79,18900.0,44.1798,44.2431,44.1798,44.2305,18900.0
2010-11-12 14:55:00,69.79,69.8,69.71,69.71,20500.0,44.2305,44.2368,44.1798,44.1798,20500.0
2010-11-12 15:00:00,69.71,69.79,69.67,69.79,30300.0,44.1798,44.2305,44.1544,44.2305,30300.0
2010-11-12 15:05:00,69.79,69.84,69.77,69.78,52700.0,44.2305,44.2621,44.2178,44.2241,52700.0
2010-11-12 15:10:00,69.79,69.83,69.78,69.81,26700.0,44.2305,44.2558,44.2241,44.2431,26700.0
2010-11-12 15:15:00,69.81,69.87,69.8,69.86,40900.0,44.2431,44.2812,44.2368,44.2748,40900.0
2010-11-12 15:20:00,69.87,69.92,69.81,69.82,59700.0,44.2812,44.3128,44.2431,44.2495,59700.0
2010-11-12 15:25:00,69.83,69.83,69.74,69.81,43700.0,44.2558,44.2558,44.1988,44.2431,43700.0
2010-11-12 15:30:00,69.81,69.84,69.77,69.82,29600.0,44.2431,44.2621,44.2178,44.2495,29600.0
2010-11-12 15:35:00,69.83,69.86,69.74,69.75,41200.0,44.2558,44.2748,44.1988,44.2051,41200.0
2010-11-12 15:40:00,69.76,69.78,69.55,69.61,235800.0,44.2114,44.2241,44.0784,44.1164,235800.0
2010-11-12 15:45:00,69.62,69.71,69.61,69.64,74300.0,44.1227,44.1798,44.1164,44.1354,74300.0
2010-11-12 15:50:00,69.64,69.64,69.52,69.53,98900.0,44.1354,44.1354,44.0593,44.0657,98900.0
2010-11-12 15:55:00,69.52,69.64,69.47,69.49,182900.0,44.0593,44.1354,44.0277,44.0403,182900.0
2010-11-15 09:30:00,69.72,69.95,69.6,69.85,40800.0,44.1861,44.3319,44.11,44.2685,40800.0
2010-11-15 09:35:00,69.89,69.9,69.59,69.62,28500.0,44.2938,44.3002,44.1037,44.1227,28500.0
2010-11-15 09:40:00,69.62,69.85,69.6,69.85,32600.0,44.1227,44.2685,44.11,44.2685,32600.0
2010-11-15 09:45:00,69.85,70.05,69.85,70.05,33900.0,44.2685,44.3952,44.2685,44.3952,33900.0
2010-11-15 09:50:00,70.04,70.11,70.01,70.01,25900.0,44.3889,44.4333,44.3699,44.3699,25900.0
2010-11-15 09:55:00,70.02,70.02,69.92,69.92,29100.0,44.3762,44.3762,44.3128,44.3128,29100.0
2010-11-15 10:00:00,69.92,69.94,69.8,69.88,17700.0,44.3128,44.3255,44.2368,44.2875,17700.0
2010-11-15 10:05:00,69.88,69.93,69.82,69.89,22600.0,44.2875,44.3192,44.2495,44.2938,22600.0
2010-11-15 10:10:00,69.9,69.96,69.87,69.96,29300.0,44.3002,44.3382,44.2812,44.3382,29300.0
2010-11-15 10:15:00,69.97,70.0,69.9,69.96,132900.0,44.3445,44.3636,44.3002,44.3382,132900.0
2010-11-15 10:20:00,69.96,69.96,69.81,69.92,17400.0,44.3382,44.3382,44.2431,44.3128,17400.0
2010-11-15 10:25:00,69.92,69.93,69.8,69.83,15400.0,44.3128,44.3192,44.2368,44.2558,15400.0
2010-11-15 10:30:00,69.84,69.85,69.75,69.76,18100.0,44.2621,44.2685,44.2051,44.2114,18100.0
2010-11-15 10:35:00,69.76,69.76,69.66,69.68,24700.0,44.2114,44.2114,44.1481,44.1607,24700.0
2010-11-15 10:40:00,69.68,69.75,69.68,69.74,34100.0,44.1607,44.2051,44.1607,44.1988,34100.0
2010-11-15 10:45:00,69.74,69.76,69.73,69.76,16200.0,44.1988,44.2114,44.1924,44.2114,16200.0
2010-11-15 10:50:00,69.75,69.76,69.64,69.65,22200.0,44.2051,44.2114,44.1354,44.1417,22200.0
2010-11-15 10:55:00,69.65,69.65,69.61,69.65,26100.0,44.1417,44.1417,44.1164,44.1417,26100.0
2010-11-15 11:00:00,69.65,69.65,69.51,69.52,36100.0,44.1417,44.1417,44.053,44.0593,36100.0
2010-11-15 11:05:00,69.53,69.61,69.52,69.6,22800.0,44.0657,44.1164,44.0593,44.11,22800.0
2010-11-15 11:10:00,69.61,69.69,69.61,69.69,14700.0,44.1164,44.1671,44.1164,44.1671,14700.0
2010-11-15 11:15:00,69.68,69.71,69.67,69.71,18100.0,44.1607,44.1798,44.1544,44.1798,18100.0
2010-11-15 11:20:00,69.71,69.74,69.68,69.7,27000.0,44.1798,44.1988,44.1607,44.1734,27000.0
2010-11-15 11:25:00,69.69,69.72,69.69,69.72,7800.0,44.1671,44.1861,44.1671,44.1861,7800.0
2010-11-15 11:30:00,69.72,69.77,69.72,69.76,10300.0,44.1861,44.2178,44.1861,44.2114,10300.0
2010-11-15 11:35:00,69.76,69.79,69.7,69.71,20500.0,44.2114,44.2305,44.1734,44.1798,20500.0
2010-11-15 11:40:00,69.72,69.83,69.71,69.82,18800.0,44.1861,44.2558,44.1798,44.2495,18800.0
2010-11-15 11:45:00,69.83,69.83,69.8,69.81,22000.0,44.2558,44.2558,44.2368,44.2431,22000.0
2010-11-15 11:50:00,69.81,69.82,69.74,69.76,114800.0,44.2431,44.2495,44.1988,44.2114,114800.0
2010-11-15 11:55:00,69.76,69.8,69.76,69.77,17000.0,44.2114,44.2368,44.2114,44.2178,17000.0
2010-11-15 12:00:00,69.78,69.82,69.75,69.75,17200.0,44.2241,44.2495,44.2051,44.2051,17200.0
2010-11-15 12:05:00,69.75,69.76,69.74,69.74,12000.0,44.2051,44.2114,44.1988,44.1988,12000.0
2010-11-15 12:10:00,69.75,69.75,69.61,69.61,28500.0,44.2051,44.2051,44.1164,44.1164,28500.0
2010-11-15 12:15:00,69.61,69.61,69.53,69.55,18600.0,44.1164,44.1164,44.0657,44.0784,18600.0
2010-11-15 12:20:00,69.55,69.59,69.55,69.57,15700.0,44.0784,44.1037,44.0784,44.091,15700.0
2010-11-15 12:25:00,69.57,69.66,69.57,69.65,13800.0,44.091,44.1481,44.091,44.1417,13800.0
2010-11-15 12:30:00,69.63,69.64,69.62,69.64,11200.0,44.1291,44.1354,44.1227,44.1354,11200.0
2010-11-15 12:35:00,69.64,69.66,69.63,69.66,6400.0,44.1354,44.1481,44.1291,44.1481,6400.0
2010-11-15 12:40:00,69.65,69.7,69.65,69.67,14800.0,44.1417,44.1734,44.1417,44.1544,14800.0
2010-11-15 12:45:00,69.67,69.7,69.65,69.7,10200.0,44.1544,44.1734,44.1417,44.1734,10200.0
2010-11-15 12:50:00,69.69,69.75,69.69,69.75,12500.0,44.1671,44.2051,44.1671,44.2051,12500.0
2010-11-15 12:55:00,69.75,69.75,69.73,69.74,12900.0,44.2051,44.2051,44.1924,44.1988,12900.0
2010-11-15 13:00:00,69.74,69.74,69.6,69.62,23600.0,44.1988,44.1988,44.11,44.1227,23600.0
2010-11-15 13:05:00,69.62,69.65,69.62,69.65,8300.0,44.1227,44.1417,44.1227,44.1417,8300.0
2010-11-15 13:10:00,69.65,69.7,69.64,69.7,13600.0,44.1417,44.1734,44.1354,44.1734,13600.0
2010-11-15 13:15:00,69.7,69.7,69.64,69.64,25800.0,44.1734,44.1734,44.1354,44.1354,25800.0
2010-11-15 13:20:00,69.65,69.66,69.62,69.64,26500.0,44.1417,44.1481,44.1227,44.1354,26500.0
2010-11-15 13:25:00,69.64,69.67,69.61,69.64,30800.0,44.1354,44.1544,44.1164,44.1354,30800.0
2010-11-15 13:30:00,69.64,69.67,69.63,69.67,33300.0,44.1354,44.1544,44.1291,44.1544,33300.0
2010-11-15 13:35:00,69.67,69.67,69.6,69.6,27100.0,44.1544,44.1544,44.11,44.11,27100.0
2010-11-15 13:40:00,69.6,69.63,69.6,69.63,13100.0,44.11,44.1291,44.11,44.1291,13100.0
2010-11-15 13:45:00,69.63,69.64,69.58,69.59,27200.0,44.1291,44.1354,44.0974,44.1037,27200.0
2010-11-15 13:50:00,69.6,69.6,69.55,69.59,23000.0,44.11,44.11,44.0784,44.1037,23000.0
2010-11-15 13:55:00,69.59,69.6,69.57,69.57,9500.0,44.1037,44.11,44.091,44.091,9500.0
2010-11-15 14:00:00,69.58,69.6,69.54,69.6,19500.0,44.0974,44.11,44.072,44.11,19500.0
2010-11-15 14:05:00,69.6,69.6,69.57,69.59,22300.0,44.11,44.11,44.091,44.1037,22300.0
2010-11-15 14:10:00,69.59,69.59,69.53,69.55,17100.0,44.1037,44.1037,44.0657,44.0784,17100.0
2010-11-15 14:15:00,69.55,69.55,69.5,69.5,25800.0,44.0784,44.0784,44.0467,44.0467,25800.0
2010-11-15 14:20:00,69.5,69.6,69.46,69.6,71300.0,44.0467,44.11,44.0213,44.11,71300.0
2010-11-15 14:25:00,69.59,69.62,69.5,69.51,42600.0,44.1037,44.1227,44.0467,44.053,42600.0
2010-11-15 14:30:00,69.51,69.52,69.45,69.47,34100.0,44.053,44.0593,44.015,44.0277,34100.0
2010-11-15 14:35:00,69.48,69.51,69.45,69.5,19500.0,44.034,44.053,44.015,44.0467,19500.0
2010-11-15 14:40:00,69.52,69.57,69.51,69.56,20300.0,44.0593,44.091,44.053,44.0847,20300.0
2010-11-15 14:45:00,69.57,69.63,69.57,69.63,26600.0,44.091,44.1291,44.091,44.1291,26600.0
2010-11-15 14:50:00,69.63,69.66,69.62,69.64,33100.0,44.1291,44.1481,44.1227,44.1354,33100.0
2010-11-15 14:55:00,69.65,69.65,69.57,69.57,24800.0,44.1417,44.1417,44.091,44.091,24800.0
2010-11-15 15:00:00,69.57,69.62,69.56,69.59,36500.0,44.091,44.1227,44.0847,44.1037,36500.0
2010-11-15 15:05:00,69.59,69.64,69.58,69.64,31000.0,44.1037,44.1354,44.0974,44.1354,31000.0
2010-11-15 15:10:00,69.63,69.66,69.56,69.57,42000.0,44.1291,44.1481,44.0847,44.091,42000.0
2010-11-15 15:15:00,69.57,69.58,69.47,69.58,44100.0,44.091,44.0974,44.0277,44.0974,44100.0
2010-11-15 15:20:00,69.58,69.6,69.51,69.51,42000.0,44.0974,44.11,44.053,44.053,42000.0
2010-11-15 15:25:00,69.52,69.65,69.52,69.64,53900.0,44.0593,44.1417,44.0593,44.1354,53900.0
2010-11-15 15:30:00,69.65,69.66,69.56,69.6,54400.0,44.1417,44.1481,44.0847,44.11,54400.0
2010-11-15 15:35:00,69.6,69.63,69.56,69.62,65300.0,44.11,44.1291,44.0847,44.1227,65300.0
2010-11-15 15:40:00,69.63,69.67,69.57,69.6,49400.0,44.1291,44.1544,44.091,44.11,49400.0
2010-11-15 15:45:00,69.59,69.59,69.45,69.47,66100.0,44.1037,44.1037,44.015,44.0277,66100.0
2010-11-15 15:50:00,69.46,69.49,69.39,69.39,58800.0,44.0213,44.0403,43.977,43.977,58800.0
2010-11-15 15:55:00,69.39,69.44,69.37,69.4,93400.0,43.977,44.0086,43.9643,43.9833,93400.0
2010-11-16 09:30:00,69.16,69.47,69.11,69.18,47400.0,43.8312,44.0277,43.7995,43.8439,47400.0
2010-11-16 09:35:00,69.19,69.37,69.15,69.18,26100.0,43.8502,43.9643,43.8249,43.8439,26100.0
2010-11-16 09:40:00,69.16,69.49,69.12,69.33,18100.0,43.8312,44.0403,43.8058,43.9389,18100.0
2010-11-16 09:45:00,69.3,69.32,69.05,69.08,21400.0,43.9199,43.9326,43.7615,43.7805,21400.0
2010-11-16 09:50:00,69.07,69.12,68.9,68.9,60900.0,43.7741,43.8058,43.6664,43.6664,60900.0
2010-11-16 09:55:00,68.93,69.01,68.84,68.94,75100.0,43.6854,43.7361,43.6284,43.6918,75100.0
2010-11-16 10:00:00,68.93,68.97,68.8,68.93,39600.0,43.6854,43.7108,43.603,43.6854,39600.0
2010-11-16 10:05:00,68.92,69.0,68.9,68.94,28300.0,43.6791,43.7298,43.6664,43.6918,28300.0
2010-11-16 10:10:00,68.94,68.96,68.77,68.9,37200.0,43.6918,43.7044,43.584,43.6664,37200.0
2010-11-16 10:15:00,68.89,68.93,68.71,68.74,82000.0,43.6601,43.6854,43.546,43.565,82000.0
2010-11-16 10:20:00,68.74,68.74,68.64,68.66,41200.0,43.565,43.565,43.5016,43.5143,41200.0
2010-11-16 10:25:00,68.67,68.74,68.62,68.68,55400.0,43.5206,43.565,43.489,43.527,55400.0
2010-11-16 10:30:00,68.67,68.7,68.52,68.55,60200.0,43.5206,43.5397,43.4256,43.4446,60200.0
2010-11-16 10:35:00,68.54,68.68,68.52,68.59,28100.0,43.4383,43.527,43.4256,43.4699,28100.0
2010-11-16 10:40:00,68.6,68.75,68.55,68.75,34800.0,43.4763,43.5713,43.4446,43.5713,34800.0
2010-11-16 10:45:00,68.75,68.91,68.73,68.91,34200.0,43.5713,43.6727,43.5587,43.6727,34200.0
2010-11-16 10:50:00,68.93,68.93,68.76,68.77,33300.0,43.6854,43.6854,43.5777,43.584,33300.0
2010-11-16 10:55:00,68.75,68.82,68.64,68.79,20700.0,43.5713,43.6157,43.5016,43.5967,20700.0
2010-11-16 11:00:00,68.81,68.84,68.76,68.79,20700.0,43.6094,43.6284,43.5777,43.5967,20700.0
2010-11-16 11:05:00,68.78,68.81,68.61,68.63,25300.0,43.5904,43.6094,43.4826,43.4953,25300.0
2010-11-16 11:10:00,68.63,68.82,68.61,68.8,26500.0,43.4953,43.6157,43.4826,43.603,26500.0
2010-11-16 11:15:00,68.79,68.8,68.68,68.72,17100.0,43.5967,43.603,43.527,43.5523,17100.0
2010-11-16 11:20:00,68.73,68.78,68.69,68.78,22800.0,43.5587,43.5904,43.5333,43.5904,22800.0
2010-11-16 11:25:00,68.78,68.8,68.68,68.68,21500.0,43.5904,43.603,43.527,43.527,21500.0
2010-11-16 11:30:00,68.69,68.75,68.69,68.73,47100.0,43.5333,43.5713,43.5333,43.5587,47100.0
2010-11-16 11:35:00,68.72,68.72,68.59,68.6,26200.0,43.5523,43.5523,43.4699,43.4763,26200.0
2010-11-16 11:40:00,68.61,68.62,68.39,68.39,48900.0,43.4826,43.489,43.3432,43.3432,48900.0
2010-11-16 11:45:00,68.39,68.4,68.3,68.31,30100.0,43.3432,43.3495,43.2861,43.2925,30100.0
2010-11-16 11:50:00,68.33,68.33,68.27,68.29,19900.0,43.3052,43.3052,43.2671,43.2798,19900.0
2010-11-16 11:55:00,68.28,68.32,68.21,68.29,36400.0,43.2735,43.2988,43.2291,43.2798,36400.0
2010-11-16 12:00:00,68.3,68.37,68.28,68.28,31300.0,43.2861,43.3305,43.2735,43.2735,31300.0
2010-11-16 12:05:00,68.29,68.29,68.22,68.23,25500.0,43.2798,43.2798,43.2354,43.2418,25500.0
2010-11-16 12:10:00,68.23,68.33,68.12,68.32,39300.0,43.2418,43.3052,43.1721,43.2988,39300.0
2010-11-16 12:15:00,68.32,68.36,68.24,68.24,43800.0,43.2988,43.3242,43.2481,43.2481,43800.0
2010-11-16 12:20:00,68.25,68.27,68.22,68.22,44700.0,43.2545,43.2671,43.2354,43.2354,44700.0
2010-11-16 12:25:00,68.22,68.3,68.19,68.27,21900.0,43.2354,43.2861,43.2164,43.2671,21900.0
2010-11-16 12:30:00,68.27,68.27,68.13,68.2,19300.0,43.2671,43.2671,43.1784,43.2228,19300.0
2010-11-16 12:35:00,68.21,68.23,68.13,68.14,23900.0,43.2291,43.2418,43.1784,43.1847,23900.0
2010-11-16 12:40:00,68.15,68.19,68.11,68.18,17700.0,43.1911,43.2164,43.1657,43.2101,17700.0
2010-11-16 12:45:00,68.18,68.23,68.13,68.13,18400.0,43.2101,43.2418,43.1784,43.1784,18400.0
2010-11-16 12:50:00,68.16,68.32,68.15,68.3,22000.0,43.1974,43.2988,43.1911,43.2861,22000.0
2010-11-16 12:55:00,68.3,68.43,68.29,68.43,14200.0,43.2861,43.3685,43.2798,43.3685,14200.0
2010-11-16 13:00:00,68.42,68.44,68.36,68.42,14800.0,43.3622,43.3749,43.3242,43.3622,14800.0
2010-11-16 13:05:00,68.41,68.41,68.24,68.31,32600.0,43.3559,43.3559,43.2481,43.2925,32600.0
2010-11-16 13:10:00,68.32,68.35,68.25,68.26,21300.0,43.2988,43.3178,43.2545,43.2608,21300.0
2010-11-16 13:15:00,68.26,68.27,68.18,68.22,14800.0,43.2608,43.2671,43.2101,43.2354,14800.0
2010-11-16 13:20:00,68.26,68.29,68.24,68.29,12800.0,43.2608,43.2798,43.2481,43.2798,12800.0
2010-11-16 13:25:00,68.29,68.41,68.28,68.4,26800.0,43.2798,43.3559,43.2735,43.3495,26800.0
2010-11-16 13:30:00,68.39,68.41,68.37,68.37,21800.0,43.3432,43.3559,43.3305,43.3305,21800.0
2010-11-16 13:35:00,68.38,68.45,68.35,68.45,13500.0,43.3369,43.3812,43.3178,43.3812,13500.0
2010-11-16 13:40:00,68.44,68.45,68.35,68.36,23100.0,43.3749,43.3812,43.3178,43.3242,23100.0
2010-11-16 13:45:00,68.35,68.36,68.25,68.28,30800.0,43.3178,43.3242,43.2545,43.2735,30800.0
2010-11-16 13:50:00,68.27,68.48,68.26,68.47,15600.0,43.2671,43.4002,43.2608,43.3939,15600.0
2010-11-16 13:55:00,68.48,68.53,68.44,68.48,23600.0,43.4002,43.4319,43.3749,43.4002,23600.0
2010-11-16 14:00:00,68.49,68.56,68.49,68.53,41300.0,43.4066,43.4509,43.4066,43.4319,41300.0
2010-11-16 14:05:00,68.52,68.56,68.47,68.55,25200.0,43.4256,43.4509,43.3939,43.4446,25200.0
2010-11-16 14:10:00,68.55,68.61,68.52,68.6,25100.0,43.4446,43.4826,43.4256,43.4763,25100.0
2010-11-16 14:15:00,68.6,68.6,68.52,68.56,17500.0,43.4763,43.4763,43.4256,43.4509,17500.0
2010-11-16 14:20:00,68.56,68.65,68.49,68.51,22300.0,43.4509,43.508,43.4066,43.4192,22300.0
2010-11-16 14:25:00,68.51,68.52,68.46,68.52,22000.0,43.4192,43.4256,43.3876,43.4256,22000.0
2010-11-16 14:30:00,68.53,68.55,68.45,68.55,14200.0,43.4319,43.4446,43.3812,43.4446,14200.0
2010-11-16 14:35:00,68.56,68.57,68.39,68.4,22900.0,43.4509,43.4573,43.3432,43.3495,22900.0
2010-11-16 14:40:00,68.39,68.46,68.34,68.38,14800.0,43.3432,43.3876,43.3115,43.3369,14800.0
2010-11-16 14:45:00,68.39,68.51,68.36,68.51,17700.0,43.3432,43.4192,43.3242,43.4192,17700.0
2010-11-16 14:50:00,68.52,68.62,68.47,68.6,22200.0,43.4256,43.489,43.3939,43.4763,22200.0
2010-11-16 14:55:00,68.59,68.68,68.58,68.6,34500.0,43.4699,43.527,43.4636,43.4763,34500.0
2010-11-16 15:00:00,68.59,68.68,68.56,68.56,27100.0,43.4699,43.527,43.4509,43.4509,27100.0
2010-11-16 15:05:00,68.56,68.58,68.53,68.58,27500.0,43.4509,43.4636,43.4319,43.4636,27500.0
2010-11-16 15:10:00,68.57,68.59,68.5,68.53,25900.0,43.4573,43.4699,43.4129,43.4319,25900.0
2010-11-16 15:15:00,68.53,68.57,68.42,68.57,40000.0,43.4319,43.4573,43.3622,43.4573,40000.0
2010-11-16 15:20:00,68.55,68.67,68.51,68.67,34800.0,43.4446,43.5206,43.4192,43.5206,34800.0
2010-11-16 15:25:00,68.67,68.67,68.58,68.59,38400.0,43.5206,43.5206,43.4636,43.4699,38400.0
2010-11-16 15:30:00,68.57,68.66,68.56,68.59,43800.0,43.4573,43.5143,43.4509,43.4699,43800.0
2010-11-16 15:35:00,68.59,68.63,68.56,68.59,42800.0,43.4699,43.4953,43.4509,43.4699,42800.0
2010-11-16 15:40:00,68.59,68.64,68.57,68.62,48100.0,43.4699,43.5016,43.4573,43.489,48100.0
2010-11-16 15:45:00,68.64,68.69,68.57,68.6,113700.0,43.5016,43.5333,43.4573,43.4763,113700.0
2010-11-16 15:50:00,68.58,68.67,68.55,68.66,52000.0,43.4636,43.5206,43.4446,43.5143,52000.0
2010-11-16 15:55:00,68.65,68.75,68.65,68.65,49700.0,43.508,43.5713,43.508,43.508,49700.0
2010-11-17 09:30:00,68.81,69.07,68.78,68.87,45600.0,43.6094,43.7741,43.5904,43.6474,45600.0
2010-11-17 09:35:00,68.86,68.86,68.65,68.65,38300.0,43.6411,43.6411,43.508,43.508,38300.0
2010-11-17 09:40:00,68.68,68.72,68.29,68.29,27800.0,43.527,43.5523,43.2798,43.2798,27800.0
2010-11-17 09:45:00,68.3,68.56,68.25,68.55,35800.0,43.2861,43.4509,43.2545,43.4446,35800.0
2010-11-17 09:50:00,68.53,68.68,68.51,68.64,35400.0,43.4319,43.527,43.4192,43.5016,35400.0
2010-11-17 09:55:00,68.64,68.64,68.38,68.39,36100.0,43.5016,43.5016,43.3369,43.3432,36100.0
2010-11-17 10:00:00,68.39,68.43,68.32,68.39,29900.0,43.3432,43.3685,43.2988,43.3432,29900.0
2010-11-17 10:05:00,68.38,68.46,68.37,68.41,31800.0,43.3369,43.3876,43.3305,43.3559,31800.0
2010-11-17 10:10:00,68.44,68.46,68.35,68.42,25100.0,43.3749,43.3876,43.3178,43.3622,25100.0
2010-11-17 10:15:00,68.41,68.45,68.3,68.36,53100.0,43.3559,43.3812,43.2861,43.3242,53100.0
2010-11-17 10:20:00,68.37,68.46,68.36,68.42,13900.0,43.3305,43.3876,43.3242,43.3622,13900.0
2010-11-17 10:25:00,68.42,68.45,68.32,68.35,18900.0,43.3622,43.3812,43.2988,43.3178,18900.0
2010-11-17 10:30:00,68.37,68.44,68.26,68.26,19400.0,43.3305,43.3749,43.2608,43.2608,19400.0
2010-11-17 10:35:00,68.29,68.33,68.25,68.33,18500.0,43.2798,43.3052,43.2545,43.3052,18500.0
2010-11-17 10:40:00,68.33,68.39,68.33,68.34,22500.0,43.3052,43.3432,43.3052,43.3115,22500.0
2010-11-17 10:45:00,68.34,68.34,68.15,68.17,36800.0,43.3115,43.3115,43.1911,43.2038,36800.0
2010-11-17 10:50:00,68.19,68.21,68.11,68.16,30700.0,43.2164,43.2291,43.1657,43.1974,30700.0
2010-11-17 10:55:00,68.16,68.17,68.06,68.11,30000.0,43.1974,43.2038,43.134,43.1657,30000.0
2010-11-17 11:00:00,68.13,68.17,68.05,68.06,44000.0,43.1784,43.2038,43.1277,43.134,44000.0
2010-11-17 11:05:00,68.06,68.06,67.84,67.86,89600.0,43.134,43.134,42.9946,43.0073,89600.0
2010-11-17 11:10:00,67.86,67.91,67.71,67.75,195600.0,43.0073,43.039,42.9122,42.9376,195600.0
2010-11-17 11:15:00,67.75,68.02,67.74,67.93,176700.0,42.9376,43.1087,42.9312,43.0517,176700.0
2010-11-17 11:20:00,67.93,68.03,67.92,68.01,26900.0,43.0517,43.115,43.0453,43.1024,26900.0
2010-11-17 11:25:00,68.0,68.01,67.95,67.97,50100.0,43.096,43.1024,43.0643,43.077,50100.0
2010-11-17 11:30:00,67.97,67.98,67.91,67.96,25100.0,43.077,43.0833,43.039,43.0707,25100.0
2010-11-17 11:35:00,67.97,68.02,67.93,67.97,84600.0,43.077,43.1087,43.0517,43.077,84600.0
2010-11-17 11:40:00,67.97,68.01,67.93,67.98,23800.0,43.077,43.1024,43.0517,43.0833,23800.0
2010-11-17 11:45:00,67.97,67.99,67.91,67.93,40100.0,43.077,43.0897,43.039,43.0517,40100.0
2010-11-17 11:50:00,67.94,68.07,67.94,68.05,41900.0,43.058,43.1404,43.058,43.1277,41900.0
2010-11-17 11:55:00,68.05,68.25,68.04,68.25,29100.0,43.1277,43.2545,43.1214,43.2545,29100.0
2010-11-17 12:00:00,68.25,68.3,68.2,68.25,35100.0,43.2545,43.2861,43.2228,43.2545,35100.0
2010-11-17 12:05:00,68.25,68.35,68.23,68.27,18600.0,43.2545,43.3178,43.2418,43.2671,18600.0
2010-11-17 12:10:00,68.28,68.29,68.2,68.29,16200.0,43.2735,43.2798,43.2228,43.2798,16200.0
2010-11-17 12:15:00,68.28,68.31,68.23,68.24,17400.0,43.2735,43.2925,43.2418,43.2481,17400.0
2010-11-17 12:20:00,68.24,68.32,68.24,68.32,13900.0,43.2481,43.2988,43.2481,43.2988,13900.0
2010-11-17 12:25:00,68.31,68.31,68.2,68.27,14100.0,43.2925,43.2925,43.2228,43.2671,14100.0
2010-11-17 12:30:00,68.28,68.28,68.2,68.24,12400.0,43.2735,43.2735,43.2228,43.2481,12400.0
2010-11-17 12:35:00,68.24,68.27,68.23,68.23,14600.0,43.2481,43.2671,43.2418,43.2418,14600.0
2010-11-17 12:40:00,68.23,68.24,68.16,68.23,21200.0,43.2418,43.2481,43.1974,43.2418,21200.0
2010-11-17 12:45:00,68.23,68.24,68.17,68.21,23200.0,43.2418,43.2481,43.2038,43.2291,23200.0
2010-11-17 12:50:00,68.21,68.29,68.18,68.24,61200.0,43.2291,43.2798,43.2101,43.2481,61200.0
2010-11-17 12:55:00,68.24,68.27,68.18,68.22,125400.0,43.2481,43.2671,43.2101,43.2354,125400.0
2010-11-17 13:00:00,68.21,68.3,68.19,68.27,42000.0,43.2291,43.2861,43.2164,43.2671,42000.0
2010-11-17 13:05:00,68.3,68.37,68.28,68.37,13100.0,43.2861,43.3305,43.2735,43.3305,13100.0
2010-11-17 13:10:00,68.38,68.44,68.35,68.35,16000.0,43.3369,43.3749,43.3178,43.3178,16000.0
2010-11-17 13:15:00,68.37,68.47,68.34,68.47,35500.0,43.3305,43.3939,43.3115,43.3939,35500.0
2010-11-17 13:20:00,68.46,68.56,68.45,68.5,20500.0,43.3876,43.4509,43.3812,43.4129,20500.0
2010-11-17 13:25:00,68.51,68.54,68.4,68.53,19200.0,43.4192,43.4383,43.3495,43.4319,19200.0
2010-11-17 13:30:00,68.53,68.57,68.51,68.57,18500.0,43.4319,43.4573,43.4192,43.4573,18500.0
2010-11-17 13:35:00,68.56,68.62,68.56,68.61,19700.0,43.4509,43.489,43.4509,43.4826,19700.0
2010-11-17 13:40:00,68.63,68.63,68.47,68.47,44100.0,43.4953,43.4953,43.3939,43.3939,44100.0
2010-11-17 13:45:00,68.47,68.52,68.45,68.51,43000.0,43.3939,43.4256,43.3812,43.4192,43000.0
2010-11-17 13:50:00,68.52,68.66,68.51,68.66,25600.0,43.4256,43.5143,43.4192,43.5143,25600.0
2010-11-17 13:55:00,68.66,68.75,68.65,68.74,26400.0,43.5143,43.5713,43.508,43.565,26400.0
2010-11-17 14:00:00,68.74,68.74,68.62,68.62,19100.0,43.565,43.565,43.489,43.489,19100.0
2010-11-17 14:05:00,68.62,68.65,68.58,68.61,25800.0,43.489,43.508,43.4636,43.4826,25800.0
2010-11-17 14:10:00,68.61,68.74,68.59,68.72,31000.0,43.4826,43.565,43.4699,43.5523,31000.0
2010-11-17 14:15:00,68.73,68.74,68.67,68.73,18900.0,43.5587,43.565,43.5206,43.5587,18900.0
2010-11-17 14:20:00,68.73,68.75,68.69,68.73,31800.0,43.5587,43.5713,43.5333,43.5587,31800.0
2010-11-17 14:25:00,68.72,68.78,68.72,68.77,32500.0,43.5523,43.5904,43.5523,43.584,32500.0
2010-11-17 14:30:00,68.77,68.81,68.74,68.76,89700.0,43.584,43.6094,43.565,43.5777,89700.0
2010-11-17 14:35:00,68.76,68.83,68.76,68.82,20100.0,43.5777,43.622,43.5777,43.6157,20100.0
2010-11-17 14:40:00,68.82,68.86,68.75,68.75,46600.0,43.6157,43.6411,43.5713,43.5713,46600.0
2010-11-17 14:45:00,68.75,68.82,68.73,68.81,27000.0,43.5713,43.6157,43.5587,43.6094,27000.0
2010-11-17 14:50:00,68.8,68.8,68.7,68.74,26300.0,43.603,43.603,43.5397,43.565,26300.0
2010-11-17 14:55:00,68.75,68.8,68.71,68.78,18100.0,43.5713,43.603,43.546,43.5904,18100.0
2010-11-17 15:00:00,68.77,68.78,68.71,68.74,31200.0,43.584,43.5904,43.546,43.565,31200.0
2010-11-17 15:05:00,68.75,68.77,68.66,68.7,33400.0,43.5713,43.584,43.5143,43.5397,33400.0
2010-11-17 15:10:00,68.7,68.75,68.69,68.69,23200.0,43.5397,43.5713,43.5333,43.5333,23200.0
2010-11-17 15:15:00,68.71,68.79,68.69,68.78,27900.0,43.546,43.5967,43.5333,43.5904,27900.0
2010-11-17 15:20:00,68.79,68.8,68.59,68.61,48100.0,43.5967,43.603,43.4699,43.4826,48100.0
2010-11-17 15:25:00,68.61,68.63,68.5,68.61,134800.0,43.4826,43.4953,43.4129,43.4826,134800.0
2010-11-17 15:30:00,68.61,68.69,68.57,68.65,179100.0,43.4826,43.5333,43.4573,43.508,179100.0
2010-11-17 15:35:00,68.66,68.72,68.63,68.65,69100.0,43.5143,43.5523,43.4953,43.508,69100.0
2010-11-17 15:40:00,68.64,68.64,68.54,68.59,62700.0,43.5016,43.5016,43.4383,43.4699,62700.0
2010-11-17 15:45:00,68.59,68.64,68.56,68.63,62700.0,43.4699,43.5016,43.4509,43.4953,62700.0
2010-11-17 15:50:00,68.63,68.63,68.54,68.54,83500.0,43.4953,43.4953,43.4383,43.4383,83500.0
2010-11-17 15:55:00,68.55,68.56,68.51,68.55,83900.0,43.4446,43.4509,43.4192,43.4446,83900.0
2010-11-18 09:30:00,68.91,69.31,68.86,68.86,101200.0,43.6727,43.9263,43.6411,43.6411,101200.0
2010-11-18 09:35:00,68.87,68.9,68.57,68.67,69700.0,43.6474,43.6664,43.4573,43.5206,69700.0
2010-11-18 09:40:00,68.65,68.69,68.24,68.34,79300.0,43.508,43.5333,43.2481,43.3115,79300.0
2010-11-18 09:45:00,68.34,68.55,68.33,68.43,63700.0,43.3115,43.4446,43.3052,43.3685,63700.0
2010-11-18 09:50:00,68.42,68.57,68.29,68.47,51500.0,43.3622,43.4573,43.2798,43.3939,51500.0
2010-11-18 09:55:00,68.47,68.47,68.09,68.17,90500.0,43.3939,43.3939,43.1531,43.2038,90500.0
2010-11-18 10:00:00,68.19,68.59,68.16,68.46,87700.0,43.2164,43.4699,43.1974,43.3876,87700.0
2010-11-18 10:05:00,68.46,68.67,68.3,68.44,67600.0,43.3876,43.5206,43.2861,43.3749,67600.0
2010-11-18 10:10:00,68.44,68.75,68.41,68.63,124100.0,43.3749,43.5713,43.3559,43.4953,124100.0
2010-11-18 10:15:00,68.61,68.61,68.46,68.57,83500.0,43.4826,43.4826,43.3876,43.4573,83500.0
2010-11-18 10:20:00,68.6,68.67,68.53,68.67,58800.0,43.4763,43.5206,43.4319,43.5206,58800.0
2010-11-18 10:25:00,68.67,68.86,68.67,68.78,43000.0,43.5206,43.6411,43.5206,43.5904,43000.0
2010-11-18 10:30:00,68.76,68.8,68.64,68.79,34300.0,43.5777,43.603,43.5016,43.5967,34300.0
2010-11-18 10:35:00,68.79,68.8,68.73,68.77,23800.0,43.5967,43.603,43.5587,43.584,23800.0
2010-11-18 10:40:00,68.77,68.92,68.76,68.85,49200.0,43.584,43.6791,43.5777,43.6347,49200.0
2010-11-18 10:45:00,68.88,68.89,68.79,68.87,25000.0,43.6537,43.6601,43.5967,43.6474,25000.0
2010-11-18 10:50:00,68.87,68.88,68.78,68.84,29900.0,43.6474,43.6537,43.5904,43.6284,29900.0
2010-11-18 10:55:00,68.84,68.88,68.79,68.88,16200.0,43.6284,43.6537,43.5967,43.6537,16200.0
2010-11-18 11:00:00,68.88,68.92,68.88,68.91,30400.0,43.6537,43.6791,43.6537,43.6727,30400.0
2010-11-18 11:05:00,68.92,68.92,68.65,68.67,34500.0,43.6791,43.6791,43.508,43.5206,34500.0
2010-11-18 11:10:00,68.67,68.77,68.59,68.64,44900.0,43.5206,43.584,43.4699,43.5016,44900.0
2010-11-18 11:15:00,68.65,68.7,68.6,68.65,21200.0,43.508,43.5397,43.4763,43.508,21200.0
2010-11-18 11:20:00,68.67,68.7,68.67,68.69,9300.0,43.5206,43.5397,43.5206,43.5333,9300.0
2010-11-18 11:25:00,68.69,68.7,68.61,68.67,23200.0,43.5333,43.5397,43.4826,43.5206,23200.0
2010-11-18 11:30:00,68.68,68.79,68.64,68.64,27900.0,43.527,43.5967,43.5016,43.5016,27900.0
2010-11-18 11:35:00,68.65,68.69,68.61,68.63,14600.0,43.508,43.5333,43.4826,43.4953,14600.0
2010-11-18 11:40:00,68.64,68.72,68.64,68.69,12200.0,43.5016,43.5523,43.5016,43.5333,12200.0
2010-11-18 11:45:00,68.7,68.7,68.62,68.62,9200.0,43.5397,43.5397,43.489,43.489,9200.0
2010-11-18 11:50:00,68.62,68.74,68.62,68.68,11900.0,43.489,43.565,43.489,43.527,11900.0
2010-11-18 11:55:00,68.66,68.76,68.66,68.74,9300.0,43.5143,43.5777,43.5143,43.565,9300.0
2010-11-18 12:00:00,68.74,68.81,68.74,68.81,9000.0,43.565,43.6094,43.565,43.6094,9000.0
2010-11-18 12:05:00,68.8,68.83,68.77,68.78,15000.0,43.603,43.622,43.584,43.5904,15000.0
2010-11-18 12:10:00,68.78,68.78,68.71,68.71,12600.0,43.5904,43.5904,43.546,43.546,12600.0
2010-11-18 12:15:00,68.71,68.81,68.71,68.81,12900.0,43.546,43.6094,43.546,43.6094,12900.0
2010-11-18 12:20:00,68.81,68.81,68.71,68.72,14700.0,43.6094,43.6094,43.546,43.5523,14700.0
2010-11-18 12:25:00,68.73,68.74,68.67,68.67,12800.0,43.5587,43.565,43.5206,43.5206,12800.0
2010-11-18 12:30:00,68.67,68.7,68.64,68.7,10300.0,43.5206,43.5397,43.5016,43.5397,10300.0
2010-11-18 12:35:00,68.7,68.73,68.67,68.69,9300.0,43.5397,43.5587,43.5206,43.5333,9300.0
2010-11-18 12:40:00,68.7,68.74,68.64,68.74,31500.0,43.5397,43.565,43.5016,43.565,31500.0
2010-11-18 12:45:00,68.73,68.75,68.69,68.74,16400.0,43.5587,43.5713,43.5333,43.565,16400.0
2010-11-18 12:50:00,68.73,68.74,68.64,68.69,40500.0,43.5587,43.565,43.5016,43.5333,40500.0
2010-11-18 12:55:00,68.67,68.78,68.65,68.76,20300.0,43.5206,43.5904,43.508,43.5777,20300.0
2010-11-18 13:00:00,68.76,68.76,68.72,68.74,22300.0,43.5777,43.5777,43.5523,43.565,22300.0
2010-11-18 13:05:00,68.75,68.79,68.75,68.75,9600.0,43.5713,43.5967,43.5713,43.5713,9600.0
2010-11-18 13:10:00,68.75,68.75,68.72,68.72,6900.0,43.5713,43.5713,43.5523,43.5523,6900.0
2010-11-18 13:15:00,68.72,68.78,68.7,68.78,5400.0,43.5523,43.5904,43.5397,43.5904,5400.0
2010-11-18 13:20:00,68.78,68.8,68.7,68.72,13700.0,43.5904,43.603,43.5397,43.5523,13700.0
2010-11-18 13:25:00,68.73,68.76,68.71,68.71,48300.0,43.5587,43.5777,43.546,43.546,48300.0
2010-11-18 13:30:00,68.72,68.8,68.72,68.79,27300.0,43.5523,43.603,43.5523,43.5967,27300.0
2010-11-18 13:35:00,68.79,68.81,68.76,68.81,17200.0,43.5967,43.6094,43.5777,43.6094,17200.0
2010-11-18 13:40:00,68.81,68.81,68.78,68.81,26200.0,43.6094,43.6094,43.5904,43.6094,26200.0
2010-11-18 13:45:00,68.81,68.83,68.78,68.83,18600.0,43.6094,43.622,43.5904,43.622,18600.0
2010-11-18 13:50:00,68.83,68.85,68.79,68.79,21800.0,43.622,43.6347,43.5967,43.5967,21800.0
2010-11-18 13:55:00,68.79,68.83,68.72,68.74,36700.0,43.5967,43.622,43.5523,43.565,36700.0
2010-11-18 14:00:00,68.74,68.75,68.7,68.75,23200.0,43.565,43.5713,43.5397,43.5713,23200.0
2010-11-18 14:05:00,68.75,68.81,68.74,68.77,26900.0,43.5713,43.6094,43.565,43.584,26900.0
2010-11-18 14:10:00,68.77,68.8,68.72,68.8,16200.0,43.584,43.603,43.5523,43.603,16200.0
2010-11-18 14:15:00,68.79,68.79,68.71,68.75,29600.0,43.5967,43.5967,43.546,43.5713,29600.0
2010-11-18 14:20:00,68.76,68.8,68.7,68.8,18600.0,43.5777,43.603,43.5397,43.603,18600.0
2010-11-18 14:25:00,68.77,68.81,68.7,68.7,32500.0,43.584,43.6094,43.5397,43.5397,32500.0
2010-11-18 14:30:00,68.7,68.75,68.67,68.74,16700.0,43.5397,43.5713,43.5206,43.565,16700.0
2010-11-18 14:35:00,68.75,68.76,68.71,68.75,21000.0,43.5713,43.5777,43.546,43.5713,21000.0
2010-11-18 14:40:00,68.75,68.76,68.72,68.75,17600.0,43.5713,43.5777,43.5523,43.5713,17600.0
2010-11-18 14:45:00,68.75,68.8,68.75,68.79,33800.0,43.5713,43.603,43.5713,43.5967,33800.0
2010-11-18 14:50:00,68.8,68.82,68.76,68.82,18100.0,43.603,43.6157,43.5777,43.6157,18100.0
2010-11-18 14:55:00,68.82,68.82,68.75,68.78,22500.0,43.6157,43.6157,43.5713,43.5904,22500.0
2010-11-18 15:00:00,68.78,68.86,68.76,68.86,19800.0,43.5904,43.6411,43.5777,43.6411,19800.0
2010-11-18 15:05:00,68.86,68.9,68.82,68.89,28500.0,43.6411,43.6664,43.6157,43.6601,28500.0
2010-11-18 15:10:00,68.89,68.9,68.82,68.87,27100.0,43.6601,43.6664,43.6157,43.6474,27100.0
2010-11-18 15:15:00,68.87,68.9,68.83,68.87,23400.0,43.6474,43.6664,43.622,43.6474,23400.0
2010-11-18 15:20:00,68.88,68.9,68.87,68.88,29100.0,43.6537,43.6664,43.6474,43.6537,29100.0
2010-11-18 15:25:00,68.88,68.99,68.88,68.99,36300.0,43.6537,43.7234,43.6537,43.7234,36300.0
2010-11-18 15:30:00,68.98,69.0,68.93,68.93,71100.0,43.7171,43.7298,43.6854,43.6854,71100.0
2010-11-18 15:35:00,68.94,68.99,68.88,68.98,104800.0,43.6918,43.7234,43.6537,43.7171,104800.0
2010-11-18 15:40:00,68.98,69.06,68.96,69.06,55100.0,43.7171,43.7678,43.7044,43.7678,55100.0
2010-11-18 15:45:00,69.05,69.07,68.96,68.99,56200.0,43.7615,43.7741,43.7044,43.7234,56200.0
2010-11-18 15:50:00,69.0,69.07,68.97,69.04,54000.0,43.7298,43.7741,43.7108,43.7551,54000.0
2010-11-18 15:55:00,69.03,69.15,69.01,69.14,161100.0,43.7488,43.8249,43.7361,43.8185,161100.0
2010-11-19 09:30:00,69.15,69.64,69.15,69.6,253200.0,43.8249,44.1354,43.8249,44.11,253200.0
2010-11-19 09:35:00,69.6,69.61,69.34,69.57,47700.0,44.11,44.1164,43.9453,44.091,47700.0
2010-11-19 09:40:00,69.56,69.7,69.56,69.68,74500.0,44.0847,44.1734,44.0847,44.1607,74500.0
2010-11-19 09:45:00,69.67,69.69,69.52,69.62,54500.0,44.1544,44.1671,44.0593,44.1227,54500.0
2010-11-19 09:50:00,69.62,69.69,69.6,69.65,58200.0,44.1227,44.1671,44.11,44.1417,58200.0
2010-11-19 09:55:00,69.64,69.68,69.54,69.54,40200.0,44.1354,44.1607,44.072,44.072,40200.0
2010-11-19 10:00:00,69.54,69.56,69.27,69.27,36500.0,44.072,44.0847,43.9009,43.9009,36500.0
2010-11-19 10:05:00,69.27,69.28,69.17,69.26,28000.0,43.9009,43.9072,43.8375,43.8946,28000.0
2010-11-19 10:10:00,69.27,69.45,69.2,69.43,29200.0,43.9009,44.015,43.8565,44.0023,29200.0
2010-11-19 10:15:00,69.44,69.45,69.39,69.41,29000.0,44.0086,44.015,43.977,43.9896,29000.0
2010-11-19 10:20:00,69.4,69.44,69.35,69.41,36900.0,43.9833,44.0086,43.9516,43.9896,36900.0
2010-11-19 10:25:00,69.41,69.44,69.35,69.36,34000.0,43.9896,44.0086,43.9516,43.9579,34000.0
2010-11-19 10:30:00,69.38,69.38,69.32,69.36,37800.0,43.9706,43.9706,43.9326,43.9579,37800.0
2010-11-19 10:35:00,69.36,69.43,69.34,69.42,33600.0,43.9579,44.0023,43.9453,43.996,33600.0
2010-11-19 10:40:00,69.4,69.48,69.37,69.48,31500.0,43.9833,44.034,43.9643,44.034,31500.0
2010-11-19 10:45:00,69.48,69.51,69.39,69.44,26800.0,44.034,44.053,43.977,44.0086,26800.0
2010-11-19 10:50:00,69.45,69.49,69.42,69.42,34900.0,44.015,44.0403,43.996,43.996,34900.0
2010-11-19 10:55:00,69.43,69.54,69.42,69.5,14800.0,44.0023,44.072,43.996,44.0467,14800.0
2010-11-19 11:00:00,69.51,69.6,69.43,69.6,36900.0,44.053,44.11,44.0023,44.11,36900.0
2010-11-19 11:05:00,69.6,69.67,69.57,69.66,17400.0,44.11,44.1544,44.091,44.1481,17400.0
2010-11-19 11:10:00,69.65,69.68,69.56,69.61,22800.0,44.1417,44.1607,44.0847,44.1164,22800.0
2010-11-19 11:15:00,69.6,69.68,69.55,69.66,21200.0,44.11,44.1607,44.0784,44.1481,21200.0
2010-11-19 11:20:00,69.66,69.7,69.66,69.69,21000.0,44.1481,44.1734,44.1481,44.1671,21000.0
2010-11-19 11:25:00,69.69,69.74,69.64,69.69,20900.0,44.1671,44.1988,44.1354,44.1671,20900.0
2010-11-19 11:30:00,69.69,69.71,69.59,69.62,15400.0,44.1671,44.1798,44.1037,44.1227,15400.0
2010-11-19 11:35:00,69.62,69.62,69.5,69.54,16300.0,44.1227,44.1227,44.0467,44.072,16300.0
2010-11-19 11:40:00,69.54,69.62,69.51,69.54,14300.0,44.072,44.1227,44.053,44.072,14300.0
2010-11-19 11:45:00,69.52,69.53,69.38,69.4,8400.0,44.0593,44.0657,43.9706,43.9833,8400.0
2010-11-19 11:50:00,69.4,69.41,69.35,69.37,8600.0,43.9833,43.9896,43.9516,43.9643,8600.0
2010-11-19 11:55:00,69.37,69.39,69.32,69.35,19100.0,43.9643,43.977,43.9326,43.9516,19100.0
2010-11-19 12:00:00,69.35,69.37,69.2,69.24,17100.0,43.9516,43.9643,43.8565,43.8819,17100.0
2010-11-19 12:05:00,69.23,69.35,69.2,69.35,18600.0,43.8756,43.9516,43.8565,43.9516,18600.0
2010-11-19 12:10:00,69.35,69.35,69.22,69.22,7900.0,43.9516,43.9516,43.8692,43.8692,7900.0
2010-11-19 12:15:00,69.24,69.25,69.18,69.18,10300.0,43.8819,43.8882,43.8439,43.8439,10300.0
2010-11-19 12:20:00,69.19,69.3,69.19,69.3,19800.0,43.8502,43.9199,43.8502,43.9199,19800.0
2010-11-19 12:25:00,69.29,69.35,69.27,69.29,10800.0,43.9136,43.9516,43.9009,43.9136,10800.0
2010-11-19 12:30:00,69.28,69.28,69.16,69.16,12500.0,43.9072,43.9072,43.8312,43.8312,12500.0
2010-11-19 12:35:00,69.16,69.18,69.1,69.12,13400.0,43.8312,43.8439,43.7932,43.8058,13400.0
2010-11-19 12:40:00,69.12,69.22,69.12,69.22,15300.0,43.8058,43.8692,43.8058,43.8692,15300.0
2010-11-19 12:45:00,69.22,69.23,69.19,69.23,11500.0,43.8692,43.8756,43.8502,43.8756,11500.0
2010-11-19 12:50:00,69.24,69.33,69.24,69.32,14100.0,43.8819,43.9389,43.8819,43.9326,14100.0
2010-11-19 12:55:00,69.31,69.33,69.25,69.3,19600.0,43.9263,43.9389,43.8882,43.9199,19600.0
2010-11-19 13:00:00,69.3,69.36,69.27,69.27,16800.0,43.9199,43.9579,43.9009,43.9009,16800.0
2010-11-19 13:05:00,69.28,69.29,69.26,69.26,8600.0,43.9072,43.9136,43.8946,43.8946,8600.0
2010-11-19 13:10:00,69.27,69.29,69.26,69.27,6600.0,43.9009,43.9136,43.8946,43.9009,6600.0
2010-11-19 13:15:00,69.26,69.31,69.25,69.28,15400.0,43.8946,43.9263,43.8882,43.9072,15400.0
2010-11-19 13:20:00,69.28,69.28,69.14,69.15,14200.0,43.9072,43.9072,43.8185,43.8249,14200.0
2010-11-19 13:25:00,69.15,69.22,69.15,69.22,8100.0,43.8249,43.8692,43.8249,43.8692,8100.0
2010-11-19 13:30:00,69.22,69.27,69.21,69.27,9600.0,43.8692,43.9009,43.8629,43.9009,9600.0
2010-11-19 13:35:00,69.26,69.3,69.24,69.29,12200.0,43.8946,43.9199,43.8819,43.9136,12200.0
2010-11-19 13:40:00,69.29,69.29,69.2,69.22,7200.0,43.9136,43.9136,43.8565,43.8692,7200.0
2010-11-19 13:45:00,69.23,69.26,69.22,69.22,13800.0,43.8756,43.8946,43.8692,43.8692,13800.0
2010-11-19 13:50:00,69.2,69.25,69.2,69.23,13900.0,43.8565,43.8882,43.8565,43.8756,13900.0
2010-11-19 13:55:00,69.24,69.35,69.24,69.35,21300.0,43.8819,43.9516,43.8819,43.9516,21300.0
2010-11-19 14:00:00,69.35,69.43,69.29,69.43,18600.0,43.9516,44.0023,43.9136,44.0023,18600.0
2010-11-19 14:05:00,69.42,69.44,69.38,69.38,19000.0,43.996,44.0086,43.9706,43.9706,19000.0
2010-11-19 14:10:00,69.38,69.43,69.37,69.37,17100.0,43.9706,44.0023,43.9643,43.9643,17100.0
2010-11-19 14:15:00,69.37,69.37,69.29,69.3,13900.0,43.9643,43.9643,43.9136,43.9199,13900.0
2010-11-19 14:20:00,69.29,69.29,69.19,69.19,12000.0,43.9136,43.9136,43.8502,43.8502,12000.0
2010-11-19 14:25:00,69.18,69.3,69.16,69.3,20000.0,43.8439,43.9199,43.8312,43.9199,20000.0
2010-11-19 14:30:00,69.3,69.36,69.29,69.29,12800.0,43.9199,43.9579,43.9136,43.9136,12800.0
2010-11-19 14:35:00,69.29,69.35,69.29,69.31,16000.0,43.9136,43.9516,43.9136,43.9263,16000.0
2010-11-19 14:40:00,69.32,69.35,69.32,69.35,10500.0,43.9326,43.9516,43.9326,43.9516,10500.0
2010-11-19 14:45:00,69.35,69.43,69.35,69.39,14900.0,43.9516,44.0023,43.9516,43.977,14900.0
2010-11-19 14:50:00,69.39,69.4,69.34,69.39,9700.0,43.977,43.9833,43.9453,43.977,9700.0
2010-11-19 14:55:00,69.4,69.44,69.25,69.25,23300.0,43.9833,44.0086,43.8882,43.8882,23300.0
2010-11-19 15:00:00,69.26,69.28,69.23,69.28,18400.0,43.8946,43.9072,43.8756,43.9072,18400.0
2010-11-19 15:05:00,69.27,69.28,69.2,69.23,32000.0,43.9009,43.9072,43.8565,43.8756,32000.0
2010-11-19 15:10:00,69.24,69.27,69.19,69.19,18600.0,43.8819,43.9009,43.8502,43.8502,18600.0
2010-11-19 15:15:00,69.19,69.23,69.15,69.23,27600.0,43.8502,43.8756,43.8249,43.8756,27600.0
2010-11-19 15:20:00,69.24,69.31,69.23,69.31,20500.0,43.8819,43.9263,43.8756,43.9263,20500.0
2010-11-19 15:25:00,69.32,69.32,69.25,69.28,23300.0,43.9326,43.9326,43.8882,43.9072,23300.0
2010-11-19 15:30:00,69.27,69.28,69.17,69.26,32900.0,43.9009,43.9072,43.8375,43.8946,32900.0
2010-11-19 15:35:00,69.26,69.3,69.25,69.25,38200.0,43.8946,43.9199,43.8882,43.8882,38200.0
2010-11-19 15:40:00,69.26,69.34,69.26,69.29,30400.0,43.8946,43.9453,43.8946,43.9136,30400.0
2010-11-19 15:45:00,69.29,69.34,69.26,69.26,49600.0,43.9136,43.9453,43.8946,43.8946,49600.0
2010-11-19 15:50:00,69.25,69.28,69.22,69.24,44100.0,43.8882,43.9072,43.8692,43.8819,44100.0
2010-11-19 15:55:00,69.25,69.42,69.24,69.4,131600.0,43.8882,43.996,43.8819,43.9833,131600.0
2010-11-22 09:30:00,69.33,69.41,69.05,69.15,46400.0,43.9389,43.9896,43.7615,43.8249,46400.0
2010-11-22 09:35:00,69.15,69.15,68.7,68.73,53800.0,43.8249,43.8249,43.5397,43.5587,53800.0
2010-11-22 09:40:00,68.72,68.74,68.5,68.51,53500.0,43.5523,43.565,43.4129,43.4192,53500.0
2010-11-22 09:45:00,68.51,68.7,68.5,68.62,42100.0,43.4192,43.5397,43.4129,43.489,42100.0
2010-11-22 09:50:00,68.62,68.74,68.54,68.55,53900.0,43.489,43.565,43.4383,43.4446,53900.0
2010-11-22 09:55:00,68.56,68.68,68.51,68.55,41800.0,43.4509,43.527,43.4192,43.4446,41800.0
2010-11-22 10:00:00,68.55,68.57,68.51,68.56,28200.0,43.4446,43.4573,43.4192,43.4509,28200.0
2010-11-22 10:05:00,68.57,68.63,68.55,68.61,74400.0,43.4573,43.4953,43.4446,43.4826,74400.0
2010-11-22 10:10:00,68.61,68.69,68.6,68.69,28300.0,43.4826,43.5333,43.4763,43.5333,28300.0
2010-11-22 10:15:00,68.71,68.79,68.64,68.65,23300.0,43.546,43.5967,43.5016,43.508,23300.0
2010-11-22 10:20:00,68.65,68.69,68.56,68.65,40300.0,43.508,43.5333,43.4509,43.508,40300.0
2010-11-22 10:25:00,68.66,68.73,68.6,68.61,17100.0,43.5143,43.5587,43.4763,43.4826,17100.0
2010-11-22 10:30:00,68.61,68.62,68.5,68.52,75400.0,43.4826,43.489,43.4129,43.4256,75400.0
2010-11-22 10:35:00,68.52,68.57,68.52,68.57,37000.0,43.4256,43.4573,43.4256,43.4573,37000.0
2010-11-22 10:40:00,68.56,68.59,68.52,68.52,57500.0,43.4509,43.4699,43.4256,43.4256,57500.0
2010-11-22 10:45:00,68.51,68.62,68.5,68.56,92000.0,43.4192,43.489,43.4129,43.4509,92000.0
2010-11-22 10:50:00,68.56,68.6,68.53,68.56,19300.0,43.4509,43.4763,43.4319,43.4509,19300.0
2010-11-22 10:55:00,68.57,68.6,68.51,68.52,29700.0,43.4573,43.4763,43.4192,43.4256,29700.0
2010-11-22 11:00:00,68.51,68.52,68.33,68.35,33600.0,43.4192,43.4256,43.3052,43.3178,33600.0
2010-11-22 11:05:00,68.34,68.37,68.2,68.29,68100.0,43.3115,43.3305,43.2228,43.2798,68100.0
2010-11-22 11:10:00,68.28,68.28,68.14,68.17,98400.0,43.2735,43.2735,43.1847,43.2038,98400.0
2010-11-22 11:15:00,68.16,68.27,68.16,68.17,43800.0,43.1974,43.2671,43.1974,43.2038,43800.0
2010-11-22 11:20:00,68.16,68.24,68.14,68.15,34800.0,43.1974,43.2481,43.1847,43.1911,34800.0
2010-11-22 11:25:00,68.15,68.28,68.14,68.28,78400.0,43.1911,43.2735,43.1847,43.2735,78400.0
2010-11-22 11:30:00,68.27,68.31,68.25,68.25,26600.0,43.2671,43.2925,43.2545,43.2545,26600.0
2010-11-22 11:35:00,68.25,68.27,68.25,68.26,16300.0,43.2545,43.2671,43.2545,43.2608,16300.0
2010-11-22 11:40:00,68.26,68.28,68.25,68.26,28400.0,43.2608,43.2735,43.2545,43.2608,28400.0
2010-11-22 11:45:00,68.26,68.27,68.25,68.25,24200.0,43.2608,43.2671,43.2545,43.2545,24200.0
2010-11-22 11:50:00,68.25,68.27,68.2,68.2,34200.0,43.2545,43.2671,43.2228,43.2228,34200.0
2010-11-22 11:55:00,68.22,68.28,68.2,68.25,34300.0,43.2354,43.2735,43.2228,43.2545,34300.0
2010-11-22 12:00:00,68.25,68.25,68.18,68.21,38300.0,43.2545,43.2545,43.2101,43.2291,38300.0
2010-11-22 12:05:00,68.21,68.35,68.21,68.34,80900.0,43.2291,43.3178,43.2291,43.3115,80900.0
2010-11-22 12:10:00,68.35,68.37,68.28,68.31,13400.0,43.3178,43.3305,43.2735,43.2925,13400.0
2010-11-22 12:15:00,68.33,68.42,68.31,68.42,13100.0,43.3052,43.3622,43.2925,43.3622,13100.0
2010-11-22 12:20:00,68.42,68.48,68.35,68.37,35700.0,43.3622,43.4002,43.3178,43.3305,35700.0
2010-11-22 12:25:00,68.37,68.37,68.15,68.25,52600.0,43.3305,43.3305,43.1911,43.2545,52600.0
2010-11-22 12:30:00,68.25,68.29,68.15,68.21,74400.0,43.2545,43.2798,43.1911,43.2291,74400.0
2010-11-22 12:35:00,68.23,68.29,68.2,68.2,14400.0,43.2418,43.2798,43.2228,43.2228,14400.0
2010-11-22 12:40:00,68.21,68.25,68.19,68.23,13600.0,43.2291,43.2545,43.2164,43.2418,13600.0
2010-11-22 12:45:00,68.22,68.25,68.18,68.25,22700.0,43.2354,43.2545,43.2101,43.2545,22700.0
2010-11-22 12:50:00,68.24,68.3,68.23,68.25,27600.0,43.2481,43.2861,43.2418,43.2545,27600.0
2010-11-22 12:55:00,68.25,68.27,68.21,68.22,17400.0,43.2545,43.2671,43.2291,43.2354,17400.0
2010-11-22 13:00:00,68.23,68.26,68.19,68.23,24500.0,43.2418,43.2608,43.2164,43.2418,24500.0
2010-11-22 13:05:00,68.23,68.25,68.2,68.23,14100.0,43.2418,43.2545,43.2228,43.2418,14100.0
2010-11-22 13:10:00,68.24,68.29,68.2,68.22,21500.0,43.2481,43.2798,43.2228,43.2354,21500.0
2010-11-22 13:15:00,68.22,68.22,68.16,68.19,18000.0,43.2354,43.2354,43.1974,43.2164,18000.0
2010-11-22 13:20:00,68.19,68.2,68.16,68.19,79300.0,43.2164,43.2228,43.1974,43.2164,79300.0
2010-11-22 13:25:00,68.19,68.22,68.18,68.22,13900.0,43.2164,43.2354,43.2101,43.2354,13900.0
2010-11-22 13:30:00,68.22,68.34,68.22,68.32,45900.0,43.2354,43.3115,43.2354,43.2988,45900.0
2010-11-22 13:35:00,68.34,68.43,68.32,68.32,15600.0,43.3115,43.3685,43.2988,43.2988,15600.0
2010-11-22 13:40:00,68.34,68.37,68.27,68.28,42200.0,43.3115,43.3305,43.2671,43.2735,42200.0
2010-11-22 13:45:00,68.28,68.29,68.24,68.28,19700.0,43.2735,43.2798,43.2481,43.2735,19700.0
2010-11-22 13:50:00,68.29,68.36,68.28,68.35,29300.0,43.2798,43.3242,43.2735,43.3178,29300.0
2010-11-22 13:55:00,68.36,68.4,68.35,68.4,15300.0,43.3242,43.3495,43.3178,43.3495,15300.0
2010-11-22 14:00:00,68.4,68.42,68.34,68.4,36700.0,43.3495,43.3622,43.3115,43.3495,36700.0
2010-11-22 14:05:00,68.4,68.41,68.33,68.4,20300.0,43.3495,43.3559,43.3052,43.3495,20300.0
2010-11-22 14:10:00,68.41,68.48,68.4,68.45,26200.0,43.3559,43.4002,43.3495,43.3812,26200.0
2010-11-22 14:15:00,68.46,68.59,68.46,68.59,29100.0,43.3876,43.4699,43.3876,43.4699,29100.0
2010-11-22 14:20:00,68.6,68.65,68.49,68.52,42200.0,43.4763,43.508,43.4066,43.4256,42200.0
2010-11-22 14:25:00,68.52,68.53,68.4,68.42,22300.0,43.4256,43.4319,43.3495,43.3622,22300.0
2010-11-22 14:30:00,68.4,68.49,68.4,68.45,32900.0,43.3495,43.4066,43.3495,43.3812,32900.0
2010-11-22 14:35:00,68.46,68.51,68.43,68.51,19700.0,43.3876,43.4192,43.3685,43.4192,19700.0
2010-11-22 14:40:00,68.52,68.61,68.51,68.57,32300.0,43.4256,43.4826,43.4192,43.4573,32300.0
2010-11-22 14:45:00,68.58,68.76,68.56,68.69,27200.0,43.4636,43.5777,43.4509,43.5333,27200.0
2010-11-22 14:50:00,68.7,68.76,68.7,68.7,23300.0,43.5397,43.5777,43.5397,43.5397,23300.0
2010-11-22 14:55:00,68.69,68.74,68.63,68.64,29200.0,43.5333,43.565,43.4953,43.5016,29200.0
2010-11-22 15:00:00,68.65,68.66,68.53,68.57,44700.0,43.508,43.5143,43.4319,43.4573,44700.0
2010-11-22 15:05:00,68.57,68.62,68.53,68.6,23200.0,43.4573,43.489,43.4319,43.4763,23200.0
2010-11-22 15:10:00,68.61,68.61,68.53,68.54,35100.0,43.4826,43.4826,43.4319,43.4383,35100.0
2010-11-22 15:15:00,68.54,68.59,68.49,68.49,43300.0,43.4383,43.4699,43.4066,43.4066,43300.0
2010-11-22 15:20:00,68.51,68.51,68.49,68.49,31500.0,43.4192,43.4192,43.4066,43.4066,31500.0
2010-11-22 15:25:00,68.49,68.51,68.38,68.43,56200.0,43.4066,43.4192,43.3369,43.3685,56200.0
2010-11-22 15:30:00,68.44,68.45,68.36,68.4,35500.0,43.3749,43.3812,43.3242,43.3495,35500.0
2010-11-22 15:35:00,68.4,68.46,68.38,68.46,49600.0,43.3495,43.3876,43.3369,43.3876,49600.0
2010-11-22 15:40:00,68.45,68.65,68.45,68.6,44600.0,43.3812,43.508,43.3812,43.4763,44600.0
2010-11-22 15:45:00,68.6,68.67,68.6,68.64,29400.0,43.4763,43.5206,43.4763,43.5016,29400.0
2010-11-22 15:50:00,68.64,68.71,68.63,68.64,40400.0,43.5016,43.546,43.4953,43.5016,40400.0
2010-11-22 15:55:00,68.64,68.69,68.58,68.62,75600.0,43.5016,43.5333,43.4636,43.489,75600.0
2010-11-23 09:30:00,68.24,68.58,68.15,68.57,54600.0,43.2481,43.4636,43.1911,43.4573,54600.0
2010-11-23 09:35:00,68.6,68.91,68.52,68.83,33300.0,43.4763,43.6727,43.4256,43.622,33300.0
2010-11-23 09:40:00,68.8,68.82,68.57,68.63,24300.0,43.603,43.6157,43.4573,43.4953,24300.0
2010-11-23 09:45:00,68.64,68.67,68.4,68.4,33000.0,43.5016,43.5206,43.3495,43.3495,33000.0
2010-11-23 09:50:00,68.42,68.56,68.41,68.49,32400.0,43.3622,43.4509,43.3559,43.4066,32400.0
2010-11-23 09:55:00,68.48,68.68,68.35,68.4,58900.0,43.4002,43.527,43.3178,43.3495,58900.0
2010-11-23 10:00:00,68.4,68.7,68.37,68.67,39300.0,43.3495,43.5397,43.3305,43.5206,39300.0
2010-11-23 10:05:00,68.7,68.7,68.56,68.63,34100.0,43.5397,43.5397,43.4509,43.4953,34100.0
2010-11-23 10:10:00,68.65,68.72,68.54,68.71,21200.0,43.508,43.5523,43.4383,43.546,21200.0
2010-11-23 10:15:00,68.72,68.9,68.64,68.79,37900.0,43.5523,43.6664,43.5016,43.5967,37900.0
2010-11-23 10:20:00,68.79,68.82,68.57,68.58,29800.0,43.5967,43.6157,43.4573,43.4636,29800.0
2010-11-23 10:25:00,68.59,68.65,68.5,68.51,18100.0,43.4699,43.508,43.4129,43.4192,18100.0
2010-11-23 10:30:00,68.49,68.53,68.46,68.5,28100.0,43.4066,43.4319,43.3876,43.4129,28100.0
2010-11-23 10:35:00,68.5,68.58,68.5,68.56,26000.0,43.4129,43.4636,43.4129,43.4509,26000.0
2010-11-23 10:40:00,68.57,68.7,68.56,68.62,29900.0,43.4573,43.5397,43.4509,43.489,29900.0
2010-11-23 10:45:00,68.63,68.67,68.53,68.56,25900.0,43.4953,43.5206,43.4319,43.4509,25900.0
2010-11-23 10:50:00,68.54,68.6,68.51,68.52,18100.0,43.4383,43.4763,43.4192,43.4256,18100.0
2010-11-23 10:55:00,68.53,68.72,68.51,68.71,25100.0,43.4319,43.5523,43.4192,43.546,25100.0
2010-11-23 11:00:00,68.67,68.68,68.56,68.58,35900.0,43.5206,43.527,43.4509,43.4636,35900.0
2010-11-23 11:05:00,68.58,68.63,68.5,68.5,27800.0,43.4636,43.4953,43.4129,43.4129,27800.0
2010-11-23 11:10:00,68.5,68.51,68.39,68.43,39600.0,43.4129,43.4192,43.3432,43.3685,39600.0
2010-11-23 11:15:00,68.42,68.43,68.29,68.36,26300.0,43.3622,43.3685,43.2798,43.3242,26300.0
2010-11-23 11:20:00,68.36,68.42,68.26,68.26,27000.0,43.3242,43.3622,43.2608,43.2608,27000.0
2010-11-23 11:25:00,68.26,68.3,68.17,68.19,22900.0,43.2608,43.2861,43.2038,43.2164,22900.0
2010-11-23 11:30:00,68.17,68.2,68.15,68.17,31300.0,43.2038,43.2228,43.1911,43.2038,31300.0
2010-11-23 11:35:00,68.17,68.4,68.16,68.39,16600.0,43.2038,43.3495,43.1974,43.3432,16600.0
2010-11-23 11:40:00,68.4,68.42,68.27,68.28,13300.0,43.3495,43.3622,43.2671,43.2735,13300.0
2010-11-23 11:45:00,68.28,68.41,68.26,68.41,14300.0,43.2735,43.3559,43.2608,43.3559,14300.0
2010-11-23 11:50:00,68.41,68.58,68.41,68.57,15900.0,43.3559,43.4636,43.3559,43.4573,15900.0
2010-11-23 11:55:00,68.57,68.64,68.49,68.51,20600.0,43.4573,43.5016,43.4066,43.4192,20600.0
2010-11-23 12:00:00,68.51,68.51,68.4,68.4,11700.0,43.4192,43.4192,43.3495,43.3495,11700.0
2010-11-23 12:05:00,68.4,68.5,68.35,68.5,30800.0,43.3495,43.4129,43.3178,43.4129,30800.0
2010-11-23 12:10:00,68.5,68.64,68.5,68.64,21500.0,43.4129,43.5016,43.4129,43.5016,21500.0
2010-11-23 12:15:00,68.65,68.67,68.54,68.57,21400.0,43.508,43.5206,43.4383,43.4573,21400.0
2010-11-23 12:20:00,68.55,68.62,68.51,68.54,25800.0,43.4446,43.489,43.4192,43.4383,25800.0
2010-11-23 12:25:00,68.56,68.63,68.52,68.63,12500.0,43.4509,43.4953,43.4256,43.4953,12500.0
2010-11-23 12:30:00,68.62,68.66,68.52,68.53,15900.0,43.489,43.5143,43.4256,43.4319,15900.0
2010-11-23 12:35:00,68.54,68.54,68.48,68.5,10100.0,43.4383,43.4383,43.4002,43.4129,10100.0
2010-11-23 12:40:00,68.51,68.62,68.51,68.52,30900.0,43.4192,43.489,43.4192,43.4256,30900.0
2010-11-23 12:45:00,68.52,68.52,68.46,68.48,25600.0,43.4256,43.4256,43.3876,43.4002,25600.0
2010-11-23 12:50:00,68.47,68.53,68.43,68.5,37900.0,43.3939,43.4319,43.3685,43.4129,37900.0
2010-11-23 12:55:00,68.49,68.57,68.47,68.57,23400.0,43.4066,43.4573,43.3939,43.4573,23400.0
2010-11-23 13:00:00,68.57,68.57,68.4,68.4,8600.0,43.4573,43.4573,43.3495,43.3495,8600.0
2010-11-23 13:05:00,68.41,68.51,68.4,68.4,17600.0,43.3559,43.4192,43.3495,43.3495,17600.0
2010-11-23 13:10:00,68.39,68.48,68.39,68.47,10800.0,43.3432,43.4002,43.3432,43.3939,10800.0
2010-11-23 13:15:00,68.47,68.47,68.34,68.34,13700.0,43.3939,43.3939,43.3115,43.3115,13700.0
2010-11-23 13:20:00,68.33,68.4,68.3,68.4,12900.0,43.3052,43.3495,43.2861,43.3495,12900.0
2010-11-23 13:25:00,68.41,68.51,68.41,68.5,22000.0,43.3559,43.4192,43.3559,43.4129,22000.0
2010-11-23 13:30:00,68.5,68.53,68.45,68.49,27500.0,43.4129,43.4319,43.3812,43.4066,27500.0
2010-11-23 13:35:00,68.49,68.49,68.42,68.44,9300.0,43.4066,43.4066,43.3622,43.3749,9300.0
2010-11-23 13:40:00,68.44,68.49,68.44,68.45,16900.0,43.3749,43.4066,43.3749,43.3812,16900.0
2010-11-23 13:45:00,68.44,68.45,68.33,68.33,15800.0,43.3749,43.3812,43.3052,43.3052,15800.0
2010-11-23 13:50:00,68.33,68.39,68.31,68.38,19900.0,43.3052,43.3432,43.2925,43.3369,19900.0
2010-11-23 13:55:00,68.38,68.38,68.3,68.33,16300.0,43.3369,43.3369,43.2861,43.3052,16300.0
2010-11-23 14:00:00,68.35,68.43,68.27,68.32,16100.0,43.3178,43.3685,43.2671,43.2988,16100.0
2010-11-23 14:05:00,68.33,68.37,68.29,68.3,14500.0,43.3052,43.3305,43.2798,43.2861,14500.0
2010-11-23 14:10:00,68.3,68.41,68.29,68.36,23500.0,43.2861,43.3559,43.2798,43.3242,23500.0
2010-11-23 14:15:00,68.36,68.36,68.26,68.26,16600.0,43.3242,43.3242,43.2608,43.2608,16600.0
2010-11-23 14:20:00,68.26,68.26,68.16,68.21,24400.0,43.2608,43.2608,43.1974,43.2291,24400.0
2010-11-23 14:25:00,68.21,68.29,68.14,68.25,35500.0,43.2291,43.2798,43.1847,43.2545,35500.0
2010-11-23 14:30:00,68.25,68.28,68.2,68.28,23300.0,43.2545,43.2735,43.2228,43.2735,23300.0
2010-11-23 14:35:00,68.29,68.33,68.24,68.25,21100.0,43.2798,43.3052,43.2481,43.2545,21100.0
2010-11-23 14:40:00,68.24,68.28,68.2,68.27,36200.0,43.2481,43.2735,43.2228,43.2671,36200.0
2010-11-23 14:45:00,68.27,68.27,68.19,68.26,35100.0,43.2671,43.2671,43.2164,43.2608,35100.0
2010-11-23 14:50:00,68.25,68.37,68.25,68.36,13100.0,43.2545,43.3305,43.2545,43.3242,13100.0
2010-11-23 14:55:00,68.36,68.36,68.25,68.25,28100.0,43.3242,43.3242,43.2545,43.2545,28100.0
2010-11-23 15:00:00,68.25,68.29,68.21,68.26,27200.0,43.2545,43.2798,43.2291,43.2608,27200.0
2010-11-23 15:05:00,68.26,68.33,68.24,68.28,31700.0,43.2608,43.3052,43.2481,43.2735,31700.0
2010-11-23 15:10:00,68.28,68.32,68.18,68.32,54500.0,43.2735,43.2988,43.2101,43.2988,54500.0
2010-11-23 15:15:00,68.32,68.37,68.28,68.3,33100.0,43.2988,43.3305,43.2735,43.2861,33100.0
2010-11-23 15:20:00,68.31,68.32,68.22,68.23,32100.0,43.2925,43.2988,43.2354,43.2418,32100.0
2010-11-23 15:25:00,68.24,68.32,68.23,68.3,29200.0,43.2481,43.2988,43.2418,43.2861,29200.0
2010-11-23 15:30:00,68.31,68.42,68.3,68.3,43200.0,43.2925,43.3622,43.2861,43.2861,43200.0
2010-11-23 15:35:00,68.31,68.31,68.22,68.31,38300.0,43.2925,43.2925,43.2354,43.2925,38300.0
2010-11-23 15:40:00,68.3,68.35,68.27,68.27,44300.0,43.2861,43.3178,43.2671,43.2671,44300.0
2010-11-23 15:45:00,68.27,68.4,68.24,68.34,95600.0,43.2671,43.3495,43.2481,43.3115,95600.0
2010-11-23 15:50:00,68.34,68.41,68.32,68.33,112100.0,43.3115,43.3559,43.2988,43.3052,112100.0
2010-11-23 15:55:00,68.33,68.42,68.31,68.33,67900.0,43.3052,43.3622,43.2925,43.3052,67900.0
2010-11-24 09:30:00,68.65,68.96,68.62,68.84,79300.0,43.508,43.7044,43.489,43.6284,79300.0
2010-11-24 09:35:00,68.84,68.92,68.62,68.92,41400.0,43.6284,43.6791,43.489,43.6791,41400.0
2010-11-24 09:40:00,68.91,68.99,68.7,68.79,30400.0,43.6727,43.7234,43.5397,43.5967,30400.0
2010-11-24 09:45:00,68.79,68.81,68.6,68.63,67600.0,43.5967,43.6094,43.4763,43.4953,67600.0
2010-11-24 09:50:00,68.62,68.65,68.55,68.6,38400.0,43.489,43.508,43.4446,43.4763,38400.0
2010-11-24 09:55:00,68.6,68.72,68.58,68.64,35100.0,43.4763,43.5523,43.4636,43.5016,35100.0
2010-11-24 10:00:00,68.62,68.63,68.5,68.56,37500.0,43.489,43.4953,43.4129,43.4509,37500.0
2010-11-24 10:05:00,68.57,68.72,68.56,68.67,46700.0,43.4573,43.5523,43.4509,43.5206,46700.0
2010-11-24 10:10:00,68.69,68.75,68.57,68.6,22800.0,43.5333,43.5713,43.4573,43.4763,22800.0
2010-11-24 10:15:00,68.62,68.76,68.62,68.74,18600.0,43.489,43.5777,43.489,43.565,18600.0
2010-11-24 10:20:00,68.76,68.92,68.74,68.87,48900.0,43.5777,43.6791,43.565,43.6474,48900.0
2010-11-24 10:25:00,68.88,69.0,68.83,69.0,30600.0,43.6537,43.7298,43.622,43.7298,30600.0
2010-11-24 10:30:00,68.99,69.0,68.94,68.97,22400.0,43.7234,43.7298,43.6918,43.7108,22400.0
2010-11-24 10:35:00,68.96,69.0,68.95,69.0,17000.0,43.7044,43.7298,43.6981,43.7298,17000.0
2010-11-24 10:40:00,69.0,69.07,68.98,68.98,23400.0,43.7298,43.7741,43.7171,43.7171,23400.0
2010-11-24 10:45:00,68.99,69.07,68.93,68.94,16500.0,43.7234,43.7741,43.6854,43.6918,16500.0
2010-11-24 10:50:00,68.93,68.93,68.77,68.85,18000.0,43.6854,43.6854,43.584,43.6347,18000.0
2010-11-24 10:55:00,68.85,68.91,68.78,68.9,22000.0,43.6347,43.6727,43.5904,43.6664,22000.0
2010-11-24 11:00:00,68.89,68.89,68.75,68.82,36000.0,43.6601,43.6601,43.5713,43.6157,36000.0
2010-11-24 11:05:00,68.82,69.01,68.82,68.97,14600.0,43.6157,43.7361,43.6157,43.7108,14600.0
2010-11-24 11:10:00,68.97,69.06,68.97,68.99,11600.0,43.7108,43.7678,43.7108,43.7234,11600.0
2010-11-24 11:15:00,68.99,68.99,68.9,68.92,9400.0,43.7234,43.7234,43.6664,43.6791,9400.0
2010-11-24 11:20:00,68.93,69.07,68.93,68.99,13600.0,43.6854,43.7741,43.6854,43.7234,13600.0
2010-11-24 11:25:00,69.0,69.06,69.0,69.06,10200.0,43.7298,43.7678,43.7298,43.7678,10200.0
2010-11-24 11:30:00,69.07,69.13,69.0,69.13,17500.0,43.7741,43.8122,43.7298,43.8122,17500.0
2010-11-24 11:35:00,69.13,69.13,69.0,69.05,20400.0,43.8122,43.8122,43.7298,43.7615,20400.0
2010-11-24 11:40:00,69.05,69.05,68.97,68.97,7500.0,43.7615,43.7615,43.7108,43.7108,7500.0
2010-11-24 11:45:00,68.98,68.99,68.83,68.85,11300.0,43.7171,43.7234,43.622,43.6347,11300.0
2010-11-24 11:50:00,68.85,68.89,68.83,68.89,11900.0,43.6347,43.6601,43.622,43.6601,11900.0
2010-11-24 11:55:00,68.89,68.93,68.87,68.9,13700.0,43.6601,43.6854,43.6474,43.6664,13700.0
2010-11-24 12:00:00,68.91,69.03,68.91,69.01,16500.0,43.6727,43.7488,43.6727,43.7361,16500.0
2010-11-24 12:05:00,69.02,69.03,68.95,68.98,10100.0,43.7425,43.7488,43.6981,43.7171,10100.0
2010-11-24 12:10:00,68.98,69.0,68.95,69.0,9600.0,43.7171,43.7298,43.6981,43.7298,9600.0
2010-11-24 12:15:00,69.0,69.0,68.95,68.98,10900.0,43.7298,43.7298,43.6981,43.7171,10900.0
2010-11-24 12:20:00,68.98,68.98,68.94,68.97,25500.0,43.7171,43.7171,43.6918,43.7108,25500.0
2010-11-24 12:25:00,68.97,69.0,68.96,68.99,29100.0,43.7108,43.7298,43.7044,43.7234,29100.0
2010-11-24 12:30:00,69.0,69.01,68.92,68.95,106200.0,43.7298,43.7361,43.6791,43.6981,106200.0
2010-11-24 12:35:00,68.96,68.98,68.9,68.91,75300.0,43.7044,43.7171,43.6664,43.6727,75300.0
2010-11-24 12:40:00,68.91,68.93,68.88,68.9,16000.0,43.6727,43.6854,43.6537,43.6664,16000.0
2010-11-24 12:45:00,68.89,68.93,68.85,68.9,26400.0,43.6601,43.6854,43.6347,43.6664,26400.0
2010-11-24 12:50:00,68.91,68.93,68.89,68.9,35100.0,43.6727,43.6854,43.6601,43.6664,35100.0
2010-11-24 12:55:00,68.9,68.95,68.89,68.92,35900.0,43.6664,43.6981,43.6601,43.6791,35900.0
2010-11-24 13:00:00,68.92,68.94,68.89,68.92,27900.0,43.6791,43.6918,43.6601,43.6791,27900.0
2010-11-24 13:05:00,68.92,68.93,68.89,68.91,16500.0,43.6791,43.6854,43.6601,43.6727,16500.0
2010-11-24 13:10:00,68.89,68.91,68.87,68.88,20300.0,43.6601,43.6727,43.6474,43.6537,20300.0
2010-11-24 13:15:00,68.87,68.98,68.87,68.97,17700.0,43.6474,43.7171,43.6474,43.7108,17700.0
2010-11-24 13:20:00,68.97,69.06,68.95,68.98,33000.0,43.7108,43.7678,43.6981,43.7171,33000.0
2010-11-24 13:25:00,68.97,68.97,68.87,68.89,33500.0,43.7108,43.7108,43.6474,43.6601,33500.0
2010-11-24 13:30:00,68.9,68.95,68.87,68.95,59800.0,43.6664,43.6981,43.6474,43.6981,59800.0
2010-11-24 13:35:00,68.95,68.96,68.9,68.9,23900.0,43.6981,43.7044,43.6664,43.6664,23900.0
2010-11-24 13:40:00,68.9,68.94,68.88,68.93,21900.0,43.6664,43.6918,43.6537,43.6854,21900.0
2010-11-24 13:45:00,68.92,68.93,68.88,68.88,25100.0,43.6791,43.6854,43.6537,43.6537,25100.0
2010-11-24 13:50:00,68.9,68.9,68.87,68.9,24000.0,43.6664,43.6664,43.6474,43.6664,24000.0
2010-11-24 13:55:00,68.9,68.96,68.9,68.95,47500.0,43.6664,43.7044,43.6664,43.6981,47500.0
2010-11-24 14:00:00,68.95,68.98,68.87,68.89,81700.0,43.6981,43.7171,43.6474,43.6601,81700.0
2010-11-24 14:05:00,68.89,68.9,68.89,68.9,18000.0,43.6601,43.6664,43.6601,43.6664,18000.0
2010-11-24 14:10:00,68.9,68.95,68.87,68.92,124300.0,43.6664,43.6981,43.6474,43.6791,124300.0
2010-11-24 14:15:00,68.92,68.92,68.86,68.91,30900.0,43.6791,43.6791,43.6411,43.6727,30900.0
2010-11-24 14:20:00,68.91,69.0,68.9,68.99,107900.0,43.6727,43.7298,43.6664,43.7234,107900.0
2010-11-24 14:25:00,68.99,69.02,68.97,69.0,28600.0,43.7234,43.7425,43.7108,43.7298,28600.0
2010-11-24 14:30:00,69.0,69.02,68.98,68.98,14200.0,43.7298,43.7425,43.7171,43.7171,14200.0
2010-11-24 14:35:00,68.99,69.05,68.99,69.02,21200.0,43.7234,43.7615,43.7234,43.7425,21200.0
2010-11-24 14:40:00,69.03,69.06,69.0,69.0,91100.0,43.7488,43.7678,43.7298,43.7298,91100.0
2010-11-24 14:45:00,69.0,69.03,68.99,69.01,15900.0,43.7298,43.7488,43.7234,43.7361,15900.0
2010-11-24 14:50:00,69.0,69.02,68.96,69.01,40100.0,43.7298,43.7425,43.7044,43.7361,40100.0
2010-11-24 14:55:00,69.02,69.07,69.02,69.06,17500.0,43.7425,43.7741,43.7425,43.7678,17500.0
2010-11-24 15:00:00,69.06,69.11,69.03,69.11,36200.0,43.7678,43.7995,43.7488,43.7995,36200.0
2010-11-24 15:05:00,69.12,69.13,69.08,69.13,43300.0,43.8058,43.8122,43.7805,43.8122,43300.0
2010-11-24 15:10:00,69.13,69.15,69.09,69.1,29100.0,43.8122,43.8249,43.7868,43.7932,29100.0
2010-11-24 15:15:00,69.1,69.12,69.07,69.08,25900.0,43.7932,43.8058,43.7741,43.7805,25900.0
2010-11-24 15:20:00,69.09,69.21,69.08,69.17,32800.0,43.7868,43.8629,43.7805,43.8375,32800.0
2010-11-24 15:25:00,69.17,69.18,69.09,69.11,28300.0,43.8375,43.8439,43.7868,43.7995,28300.0
2010-11-24 15:30:00,69.11,69.14,69.04,69.05,34500.0,43.7995,43.8185,43.7551,43.7615,34500.0
2010-11-24 15:35:00,69.06,69.09,69.01,69.06,29900.0,43.7678,43.7868,43.7361,43.7678,29900.0
2010-11-24 15:40:00,69.06,69.11,69.04,69.09,43600.0,43.7678,43.7995,43.7551,43.7868,43600.0
2010-11-24 15:45:00,69.08,69.08,68.99,69.06,63300.0,43.7805,43.7805,43.7234,43.7678,63300.0
2010-11-24 15:50:00,69.07,69.2,69.06,69.2,40500.0,43.7741,43.8565,43.7678,43.8565,40500.0
2010-11-24 15:55:00,69.19,69.22,69.14,69.2,79300.0,43.8502,43.8692,43.8185,43.8565,79300.0
2010-11-26 09:30:00,68.59,68.71,68.47,68.71,50200.0,43.4699,43.546,43.3939,43.546,50200.0
2010-11-26 09:35:00,68.7,68.83,68.65,68.67,27900.0,43.5397,43.622,43.508,43.5206,27900.0
2010-11-26 09:40:00,68.7,69.05,68.67,69.0,33000.0,43.5397,43.7615,43.5206,43.7298,33000.0
2010-11-26 09:45:00,68.99,68.99,68.71,68.71,22200.0,43.7234,43.7234,43.546,43.546,22200.0
2010-11-26 09:50:00,68.71,68.98,68.71,68.9,31400.0,43.546,43.7171,43.546,43.6664,31400.0
2010-11-26 09:55:00,68.9,68.91,68.81,68.88,12700.0,43.6664,43.6727,43.6094,43.6537,12700.0
2010-11-26 10:00:00,68.88,68.97,68.86,68.92,57700.0,43.6537,43.7108,43.6411,43.6791,57700.0
2010-11-26 10:05:00,68.93,69.03,68.88,69.03,23900.0,43.6854,43.7488,43.6537,43.7488,23900.0
2010-11-26 10:10:00,69.04,69.11,68.99,69.04,26500.0,43.7551,43.7995,43.7234,43.7551,26500.0
2010-11-26 10:15:00,69.04,69.04,68.91,68.96,44100.0,43.7551,43.7551,43.6727,43.7044,44100.0
2010-11-26 10:20:00,68.96,69.02,68.95,68.99,22900.0,43.7044,43.7425,43.6981,43.7234,22900.0
2010-11-26 10:25:00,69.0,69.01,68.93,68.97,55800.0,43.7298,43.7361,43.6854,43.7108,55800.0
2010-11-26 10:30:00,68.96,69.01,68.94,69.01,28500.0,43.7044,43.7361,43.6918,43.7361,28500.0
2010-11-26 10:35:00,69.01,69.03,68.94,69.02,21300.0,43.7361,43.7488,43.6918,43.7425,21300.0
2010-11-26 10:40:00,69.02,69.05,68.99,69.0,32900.0,43.7425,43.7615,43.7234,43.7298,32900.0
2010-11-26 10:45:00,69.01,69.01,68.9,68.95,32800.0,43.7361,43.7361,43.6664,43.6981,32800.0
2010-11-26 10:50:00,68.95,69.0,68.86,68.99,28300.0,43.6981,43.7298,43.6411,43.7234,28300.0
2010-11-26 10:55:00,68.99,69.04,68.92,68.93,30600.0,43.7234,43.7551,43.6791,43.6854,30600.0
2010-11-26 11:00:00,68.92,68.97,68.8,68.86,29500.0,43.6791,43.7108,43.603,43.6411,29500.0
2010-11-26 11:05:00,68.85,68.88,68.81,68.84,40900.0,43.6347,43.6537,43.6094,43.6284,40900.0
2010-11-26 11:10:00,68.84,68.98,68.81,68.97,28400.0,43.6284,43.7171,43.6094,43.7108,28400.0
2010-11-26 11:15:00,68.97,68.97,68.86,68.9,24700.0,43.7108,43.7108,43.6411,43.6664,24700.0
2010-11-26 11:20:00,68.91,68.93,68.87,68.88,19800.0,43.6727,43.6854,43.6474,43.6537,19800.0
2010-11-26 11:25:00,68.87,68.88,68.77,68.82,22800.0,43.6474,43.6537,43.584,43.6157,22800.0
2010-11-26 11:30:00,68.83,68.85,68.73,68.74,21900.0,43.622,43.6347,43.5587,43.565,21900.0
2010-11-26 11:35:00,68.74,68.77,68.71,68.72,26300.0,43.565,43.584,43.546,43.5523,26300.0
2010-11-26 11:40:00,68.73,68.75,68.59,68.66,44100.0,43.5587,43.5713,43.4699,43.5143,44100.0
2010-11-26 11:45:00,68.66,68.66,68.53,68.57,31900.0,43.5143,43.5143,43.4319,43.4573,31900.0
2010-11-26 11:50:00,68.57,68.57,68.43,68.48,64500.0,43.4573,43.4573,43.3685,43.4002,64500.0
2010-11-26 11:55:00,68.48,68.56,68.42,68.56,38900.0,43.4002,43.4509,43.3622,43.4509,38900.0
2010-11-26 12:00:00,68.56,68.58,68.5,68.54,27600.0,43.4509,43.4636,43.4129,43.4383,27600.0
2010-11-26 12:05:00,68.54,68.67,68.54,68.67,27500.0,43.4383,43.5206,43.4383,43.5206,27500.0
2010-11-26 12:10:00,68.66,68.69,68.6,68.6,27400.0,43.5143,43.5333,43.4763,43.4763,27400.0
2010-11-26 12:15:00,68.6,68.67,68.59,68.67,17800.0,43.4763,43.5206,43.4699,43.5206,17800.0
2010-11-26 12:20:00,68.67,68.81,68.67,68.77,36700.0,43.5206,43.6094,43.5206,43.584,36700.0
2010-11-26 12:25:00,68.78,68.86,68.77,68.79,49300.0,43.5904,43.6411,43.584,43.5967,49300.0
2010-11-26 12:30:00,68.81,68.97,68.79,68.96,32900.0,43.6094,43.7108,43.5967,43.7044,32900.0
2010-11-26 12:35:00,68.96,69.01,68.94,69.0,31300.0,43.7044,43.7361,43.6918,43.7298,31300.0
2010-11-26 12:40:00,69.0,69.0,68.91,68.92,30900.0,43.7298,43.7298,43.6727,43.6791,30900.0
2010-11-26 12:45:00,68.92,69.06,68.91,68.92,47000.0,43.6791,43.7678,43.6727,43.6791,47000.0
2010-11-26 12:50:00,68.9,68.92,68.77,68.8,28300.0,43.6664,43.6791,43.584,43.603,28300.0
2010-11-26 12:55:00,68.8,68.87,68.76,68.8,36400.0,43.603,43.6474,43.5777,43.603,36400.0
2010-11-29 09:30:00,68.0,68.1,67.85,67.95,89800.0,43.57,43.634,43.4738,43.5379,89800.0
2010-11-29 09:35:00,67.95,68.04,67.9,68.0,53300.0,43.5379,43.5956,43.5059,43.57,53300.0
2010-11-29 09:40:00,68.0,68.39,67.97,68.24,38900.0,43.57,43.8198,43.5507,43.7237,38900.0
2010-11-29 09:45:00,68.25,68.25,67.98,67.98,56500.0,43.7301,43.7301,43.5571,43.5571,56500.0
2010-11-29 09:50:00,67.98,68.09,67.95,68.03,56200.0,43.5571,43.6276,43.5379,43.5892,56200.0
2010-11-29 09:55:00,68.01,68.12,67.95,68.1,42900.0,43.5764,43.6468,43.5379,43.634,42900.0
2010-11-29 10:00:00,68.08,68.09,67.92,67.94,44900.0,43.6212,43.6276,43.5187,43.5315,44900.0
2010-11-29 10:05:00,67.93,67.98,67.91,67.98,44900.0,43.5251,43.5571,43.5123,43.5571,44900.0
2010-11-29 10:10:00,68.01,68.06,67.94,68.03,40200.0,43.5764,43.6084,43.5315,43.5892,40200.0
2010-11-29 10:15:00,68.03,68.05,67.95,67.96,50000.0,43.5892,43.602,43.5379,43.5443,50000.0
2010-11-29 10:20:00,67.96,67.96,67.79,67.83,60600.0,43.5443,43.5443,43.4354,43.461,60600.0
2010-11-29 10:25:00,67.82,67.89,67.81,67.86,40100.0,43.4546,43.4995,43.4482,43.4802,40100.0
2010-11-29 10:30:00,67.86,68.06,67.86,68.01,74800.0,43.4802,43.6084,43.4802,43.5764,74800.0
2010-11-29 10:35:00,68.01,68.05,67.89,68.04,107800.0,43.5764,43.602,43.4995,43.5956,107800.0
2010-11-29 10:40:00,68.04,68.08,67.96,68.0,28600.0,43.5956,43.6212,43.5443,43.57,28600.0
2010-11-29 10:45:00,67.97,68.03,67.97,68.01,20000.0,43.5507,43.5892,43.5507,43.5764,20000.0
2010-11-29 10:50:00,68.01,68.1,67.99,67.99,19200.0,43.5764,43.634,43.5635,43.5635,19200.0
2010-11-29 10:55:00,68.0,68.0,67.93,67.99,54200.0,43.57,43.57,43.5251,43.5635,54200.0
2010-11-29 11:00:00,67.99,68.01,67.95,68.0,49800.0,43.5635,43.5764,43.5379,43.57,49800.0
2010-11-29 11:05:00,67.99,68.06,67.97,67.98,25000.0,43.5635,43.6084,43.5507,43.5571,25000.0
2010-11-29 11:10:00,67.99,68.03,67.98,68.02,33700.0,43.5635,43.5892,43.5571,43.5828,33700.0
2010-11-29 11:15:00,68.02,68.02,67.93,67.95,36500.0,43.5828,43.5828,43.5251,43.5379,36500.0
2010-11-29 11:20:00,67.96,68.0,67.85,67.95,48700.0,43.5443,43.57,43.4738,43.5379,48700.0
2010-11-29 11:25:00,67.94,67.99,67.88,67.93,69400.0,43.5315,43.5635,43.4931,43.5251,69400.0
2010-11-29 11:30:00,67.92,67.99,67.91,67.92,36600.0,43.5187,43.5635,43.5123,43.5187,36600.0
2010-11-29 11:35:00,67.92,68.0,67.91,67.96,28000.0,43.5187,43.57,43.5123,43.5443,28000.0
2010-11-29 11:40:00,67.96,67.99,67.94,67.96,41300.0,43.5443,43.5635,43.5315,43.5443,41300.0
2010-11-29 11:45:00,67.97,68.0,67.93,67.93,21300.0,43.5507,43.57,43.5251,43.5251,21300.0
2010-11-29 11:50:00,67.94,67.96,67.91,67.94,29900.0,43.5315,43.5443,43.5123,43.5315,29900.0
2010-11-29 11:55:00,67.93,68.04,67.91,68.01,35000.0,43.5251,43.5956,43.5123,43.5764,35000.0
2010-11-29 12:00:00,68.02,68.09,67.97,67.97,18100.0,43.5828,43.6276,43.5507,43.5507,18100.0
2010-11-29 12:05:00,67.96,68.08,67.95,68.03,19000.0,43.5443,43.6212,43.5379,43.5892,19000.0
2010-11-29 12:10:00,68.03,68.05,67.98,67.98,15400.0,43.5892,43.602,43.5571,43.5571,15400.0
2010-11-29 12:15:00,67.99,68.03,67.93,68.02,16000.0,43.5635,43.5892,43.5251,43.5828,16000.0
2010-11-29 12:20:00,68.02,68.06,67.96,67.96,18500.0,43.5828,43.6084,43.5443,43.5443,18500.0
2010-11-29 12:25:00,67.96,68.06,67.95,68.03,20600.0,43.5443,43.6084,43.5379,43.5892,20600.0
2010-11-29 12:30:00,68.03,68.05,67.97,68.03,21100.0,43.5892,43.602,43.5507,43.5892,21100.0
2010-11-29 12:35:00,68.03,68.04,67.97,68.02,27600.0,43.5892,43.5956,43.5507,43.5828,27600.0
2010-11-29 12:40:00,68.01,68.07,67.99,68.0,21100.0,43.5764,43.6148,43.5635,43.57,21100.0
2010-11-29 12:45:00,68.01,68.05,67.98,68.05,12100.0,43.5764,43.602,43.5571,43.602,12100.0
2010-11-29 12:50:00,68.06,68.09,68.0,68.08,16400.0,43.6084,43.6276,43.57,43.6212,16400.0
2010-11-29 12:55:00,68.08,68.08,68.02,68.04,14700.0,43.6212,43.6212,43.5828,43.5956,14700.0
2010-11-29 13:00:00,68.04,68.05,68.03,68.03,21500.0,43.5956,43.602,43.5892,43.5892,21500.0
2010-11-29 13:05:00,68.03,68.03,67.92,67.93,20500.0,43.5892,43.5892,43.5187,43.5251,20500.0
2010-11-29 13:10:00,67.94,67.96,67.9,67.9,12500.0,43.5315,43.5443,43.5059,43.5059,12500.0
2010-11-29 13:15:00,67.9,67.91,67.88,67.88,15800.0,43.5059,43.5123,43.4931,43.4931,15800.0
2010-11-29 13:20:00,67.89,67.91,67.86,67.89,15600.0,43.4995,43.5123,43.4802,43.4995,15600.0
2010-11-29 13:25:00,67.89,67.9,67.82,67.85,16700.0,43.4995,43.5059,43.4546,43.4738,16700.0
2010-11-29 13:30:00,67.85,67.86,67.8,67.8,23200.0,43.4738,43.4802,43.4418,43.4418,23200.0
2010-11-29 13:35:00,67.8,67.81,67.72,67.72,17700.0,43.4418,43.4482,43.3905,43.3905,17700.0
2010-11-29 13:40:00,67.71,67.78,67.71,67.77,14800.0,43.3841,43.429,43.3841,43.4226,14800.0
2010-11-29 13:45:00,67.78,67.86,67.75,67.84,20200.0,43.429,43.4802,43.4098,43.4674,20200.0
2010-11-29 13:50:00,67.84,67.86,67.84,67.85,5900.0,43.4674,43.4802,43.4674,43.4738,5900.0
2010-11-29 13:55:00,67.85,67.88,67.82,67.88,20100.0,43.4738,43.4931,43.4546,43.4931,20100.0
2010-11-29 14:00:00,67.88,67.88,67.8,67.83,15600.0,43.4931,43.4931,43.4418,43.461,15600.0
2010-11-29 14:05:00,67.83,67.84,67.77,67.81,14800.0,43.461,43.4674,43.4226,43.4482,14800.0
2010-11-29 14:10:00,67.81,67.85,67.76,67.82,20200.0,43.4482,43.4738,43.4162,43.4546,20200.0
2010-11-29 14:15:00,67.84,67.93,67.84,67.86,18600.0,43.4674,43.5251,43.4674,43.4802,18600.0
2010-11-29 14:20:00,67.86,67.9,67.83,67.83,13200.0,43.4802,43.5059,43.461,43.461,13200.0
2010-11-29 14:25:00,67.83,68.0,67.81,68.0,24400.0,43.461,43.57,43.4482,43.57,24400.0
2010-11-29 14:30:00,68.01,68.1,68.0,68.05,33200.0,43.5764,43.634,43.57,43.602,33200.0
2010-11-29 14:35:00,68.05,68.1,68.04,68.08,17400.0,43.602,43.634,43.5956,43.6212,17400.0
2010-11-29 14:40:00,68.08,68.15,68.06,68.13,17600.0,43.6212,43.6661,43.6084,43.6532,17600.0
2010-11-29 14:45:00,68.16,68.23,68.16,68.2,22900.0,43.6725,43.7173,43.6725,43.6981,22900.0
2010-11-29 14:50:00,68.21,68.23,68.14,68.18,16500.0,43.7045,43.7173,43.6597,43.6853,16500.0
2010-11-29 14:55:00,68.17,68.22,68.17,68.21,38000.0,43.6789,43.7109,43.6789,43.7045,38000.0
2010-11-29 15:00:00,68.21,68.21,68.18,68.21,36600.0,43.7045,43.7045,43.6853,43.7045,36600.0
2010-11-29 15:05:00,68.21,68.27,68.18,68.26,26700.0,43.7045,43.7429,43.6853,43.7365,26700.0
2010-11-29 15:10:00,68.27,68.28,68.19,68.27,24200.0,43.7429,43.7494,43.6917,43.7429,24200.0
2010-11-29 15:15:00,68.27,68.37,68.27,68.36,26800.0,43.7429,43.807,43.7429,43.8006,26800.0
2010-11-29 15:20:00,68.37,68.4,68.34,68.37,29100.0,43.807,43.8262,43.7878,43.807,29100.0
2010-11-29 15:25:00,68.37,68.39,68.35,68.38,28900.0,43.807,43.8198,43.7942,43.8134,28900.0
2010-11-29 15:30:00,68.39,68.39,68.26,68.27,32000.0,43.8198,43.8198,43.7365,43.7429,32000.0
2010-11-29 15:35:00,68.27,68.32,68.2,68.32,29400.0,43.7429,43.775,43.6981,43.775,29400.0
2010-11-29 15:40:00,68.31,68.35,68.23,68.23,37800.0,43.7686,43.7942,43.7173,43.7173,37800.0
2010-11-29 15:45:00,68.25,68.32,68.21,68.31,40500.0,43.7301,43.775,43.7045,43.7686,40500.0
2010-11-29 15:50:00,68.32,68.34,68.23,68.23,30800.0,43.775,43.7878,43.7173,43.7173,30800.0
2010-11-29 15:55:00,68.23,68.26,68.2,68.21,58700.0,43.7173,43.7365,43.6981,43.7045,58700.0
2010-11-30 09:30:00,67.7,68.1,67.68,68.02,62900.0,43.3777,43.634,43.3649,43.5828,62900.0
2010-11-30 09:35:00,68.1,68.14,67.69,67.76,39300.0,43.634,43.6597,43.3713,43.4162,39300.0
2010-11-30 09:40:00,67.83,68.16,67.81,68.12,37400.0,43.461,43.6725,43.4482,43.6468,37400.0
2010-11-30 09:45:00,68.12,68.14,67.93,67.93,33200.0,43.6468,43.6597,43.5251,43.5251,33200.0
2010-11-30 09:50:00,67.93,68.04,67.91,68.02,24800.0,43.5251,43.5956,43.5123,43.5828,24800.0
2010-11-30 09:55:00,68.01,68.16,67.97,68.16,27600.0,43.5764,43.6725,43.5507,43.6725,27600.0
2010-11-30 10:00:00,68.17,68.21,68.01,68.05,26900.0,43.6789,43.7045,43.5764,43.602,26900.0
2010-11-30 10:05:00,68.03,68.03,67.87,67.9,25900.0,43.5892,43.5892,43.4867,43.5059,25900.0
2010-11-30 10:10:00,67.9,68.07,67.9,68.06,23900.0,43.5059,43.6148,43.5059,43.6084,23900.0
2010-11-30 10:15:00,68.05,68.1,67.98,68.08,25600.0,43.602,43.634,43.5571,43.6212,25600.0
2010-11-30 10:20:00,68.08,68.19,67.99,68.17,18200.0,43.6212,43.6917,43.5635,43.6789,18200.0
2010-11-30 10:25:00,68.19,68.29,68.17,68.23,21400.0,43.6917,43.7558,43.6789,43.7173,21400.0
2010-11-30 10:30:00,68.23,68.24,67.97,67.98,20500.0,43.7173,43.7237,43.5507,43.5571,20500.0
2010-11-30 10:35:00,67.96,68.04,67.93,68.04,16200.0,43.5443,43.5956,43.5251,43.5956,16200.0
2010-11-30 10:40:00,68.03,68.1,67.98,68.1,16000.0,43.5892,43.634,43.5571,43.634,16000.0
2010-11-30 10:45:00,68.1,68.1,67.91,67.99,25100.0,43.634,43.634,43.5123,43.5635,25100.0
2010-11-30 10:50:00,68.0,68.0,67.84,67.92,15700.0,43.57,43.57,43.4674,43.5187,15700.0
2010-11-30 10:55:00,67.93,68.01,67.93,68.0,37000.0,43.5251,43.5764,43.5251,43.57,37000.0
2010-11-30 11:00:00,68.01,68.06,67.91,68.06,21200.0,43.5764,43.6084,43.5123,43.6084,21200.0
2010-11-30 11:05:00,68.06,68.07,67.92,67.92,17200.0,43.6084,43.6148,43.5187,43.5187,17200.0
2010-11-30 11:10:00,67.93,67.96,67.89,67.89,16300.0,43.5251,43.5443,43.4995,43.4995,16300.0
2010-11-30 11:15:00,67.88,67.94,67.82,67.91,14500.0,43.4931,43.5315,43.4546,43.5123,14500.0
2010-11-30 11:20:00,67.9,68.02,67.86,68.0,17300.0,43.5059,43.5828,43.4802,43.57,17300.0
2010-11-30 11:25:00,67.99,68.01,67.9,67.94,15200.0,43.5635,43.5764,43.5059,43.5315,15200.0
2010-11-30 11:30:00,67.93,67.95,67.86,67.94,8900.0,43.5251,43.5379,43.4802,43.5315,8900.0
2010-11-30 11:35:00,67.93,67.99,67.85,67.97,19400.0,43.5251,43.5635,43.4738,43.5507,19400.0
2010-11-30 11:40:00,67.97,68.05,67.93,68.0,16200.0,43.5507,43.602,43.5251,43.57,16200.0
2010-11-30 11:45:00,68.01,68.05,67.9,67.93,15500.0,43.5764,43.602,43.5059,43.5251,15500.0
2010-11-30 11:50:00,67.94,67.99,67.86,67.98,14900.0,43.5315,43.5635,43.4802,43.5571,14900.0
2010-11-30 11:55:00,67.98,68.07,67.93,68.04,17000.0,43.5571,43.6148,43.5251,43.5956,17000.0
2010-11-30 12:00:00,68.05,68.15,68.02,68.13,17900.0,43.602,43.6661,43.5828,43.6532,17900.0
2010-11-30 12:05:00,68.13,68.19,68.01,68.06,17200.0,43.6532,43.6917,43.5764,43.6084,17200.0
2010-11-30 12:10:00,68.07,68.1,68.03,68.06,19700.0,43.6148,43.634,43.5892,43.6084,19700.0
2010-11-30 12:15:00,68.06,68.08,67.97,68.0,17200.0,43.6084,43.6212,43.5507,43.57,17200.0
2010-11-30 12:20:00,68.01,68.08,67.98,68.01,17500.0,43.5764,43.6212,43.5571,43.5764,17500.0
2010-11-30 12:25:00,68.01,68.11,68.01,68.11,10000.0,43.5764,43.6404,43.5764,43.6404,10000.0
2010-11-30 12:30:00,68.12,68.14,68.03,68.07,16400.0,43.6468,43.6597,43.5892,43.6148,16400.0
2010-11-30 12:35:00,68.08,68.11,68.06,68.07,12200.0,43.6212,43.6404,43.6084,43.6148,12200.0
2010-11-30 12:40:00,68.07,68.14,68.05,68.12,14000.0,43.6148,43.6597,43.602,43.6468,14000.0
2010-11-30 12:45:00,68.13,68.14,68.1,68.1,10200.0,43.6532,43.6597,43.634,43.634,10200.0
2010-11-30 12:50:00,68.11,68.23,68.11,68.21,11700.0,43.6404,43.7173,43.6404,43.7045,11700.0
2010-11-30 12:55:00,68.19,68.24,68.15,68.2,8700.0,43.6917,43.7237,43.6661,43.6981,8700.0
2010-11-30 13:00:00,68.17,68.36,68.17,68.31,22300.0,43.6789,43.8006,43.6789,43.7686,22300.0
2010-11-30 13:05:00,68.31,68.34,68.24,68.27,7400.0,43.7686,43.7878,43.7237,43.7429,7400.0
2010-11-30 13:10:00,68.28,68.38,68.26,68.28,16000.0,43.7494,43.8134,43.7365,43.7494,16000.0
2010-11-30 13:15:00,68.29,68.33,68.27,68.31,13100.0,43.7558,43.7814,43.7429,43.7686,13100.0
2010-11-30 13:20:00,68.31,68.42,68.31,68.41,18200.0,43.7686,43.8391,43.7686,43.8327,18200.0
2010-11-30 13:25:00,68.38,68.42,68.35,68.38,11000.0,43.8134,43.8391,43.7942,43.8134,11000.0
2010-11-30 13:30:00,68.37,68.44,68.37,68.38,10400.0,43.807,43.8519,43.807,43.8134,10400.0
2010-11-30 13:35:00,68.38,68.47,68.36,68.36,19900.0,43.8134,43.8711,43.8006,43.8006,19900.0
2010-11-30 13:40:00,68.37,68.4,68.26,68.27,11000.0,43.807,43.8262,43.7365,43.7429,11000.0
2010-11-30 13:45:00,68.27,68.36,68.26,68.36,9500.0,43.7429,43.8006,43.7365,43.8006,9500.0
2010-11-30 13:50:00,68.36,68.36,68.31,68.36,10800.0,43.8006,43.8006,43.7686,43.8006,10800.0
2010-11-30 13:55:00,68.36,68.41,68.36,68.41,13800.0,43.8006,43.8327,43.8006,43.8327,13800.0
2010-11-30 14:00:00,68.41,68.42,68.35,68.39,20700.0,43.8327,43.8391,43.7942,43.8198,20700.0
2010-11-30 14:05:00,68.39,68.44,68.37,68.43,18400.0,43.8198,43.8519,43.807,43.8455,18400.0
2010-11-30 14:10:00,68.42,68.44,68.36,68.36,26100.0,43.8391,43.8519,43.8006,43.8006,26100.0
2010-11-30 14:15:00,68.34,68.37,68.26,68.33,21200.0,43.7878,43.807,43.7365,43.7814,21200.0
2010-11-30 14:20:00,68.34,68.37,68.24,68.24,13900.0,43.7878,43.807,43.7237,43.7237,13900.0
2010-11-30 14:25:00,68.25,68.29,68.17,68.18,22100.0,43.7301,43.7558,43.6789,43.6853,22100.0
2010-11-30 14:30:00,68.19,68.19,68.09,68.14,28800.0,43.6917,43.6917,43.6276,43.6597,28800.0
2010-11-30 14:35:00,68.14,68.19,68.1,68.1,22400.0,43.6597,43.6917,43.634,43.634,22400.0
2010-11-30 14:40:00,68.1,68.17,68.06,68.13,23700.0,43.634,43.6789,43.6084,43.6532,23700.0
2010-11-30 14:45:00,68.13,68.2,68.1,68.2,20100.0,43.6532,43.6981,43.634,43.6981,20100.0
2010-11-30 14:50:00,68.2,68.22,68.15,68.19,20500.0,43.6981,43.7109,43.6661,43.6917,20500.0
2010-11-30 14:55:00,68.2,68.32,68.2,68.25,20400.0,43.6981,43.775,43.6981,43.7301,20400.0
2010-11-30 15:00:00,68.25,68.37,68.25,68.36,26900.0,43.7301,43.807,43.7301,43.8006,26900.0
2010-11-30 15:05:00,68.36,68.36,68.23,68.26,33800.0,43.8006,43.8006,43.7173,43.7365,33800.0
2010-11-30 15:10:00,68.27,68.31,68.2,68.3,17700.0,43.7429,43.7686,43.6981,43.7622,17700.0
2010-11-30 15:15:00,68.3,68.31,68.23,68.29,18000.0,43.7622,43.7686,43.7173,43.7558,18000.0
2010-11-30 15:20:00,68.29,68.4,68.29,68.31,23100.0,43.7558,43.8262,43.7558,43.7686,23100.0
2010-11-30 15:25:00,68.31,68.35,68.24,68.34,22600.0,43.7686,43.7942,43.7237,43.7878,22600.0
2010-11-30 15:30:00,68.35,68.39,68.32,68.32,36100.0,43.7942,43.8198,43.775,43.775,36100.0
2010-11-30 15:35:00,68.33,68.35,68.29,68.33,23900.0,43.7814,43.7942,43.7558,43.7814,23900.0
2010-11-30 15:40:00,68.34,68.37,68.2,68.24,41800.0,43.7878,43.807,43.6981,43.7237,41800.0
2010-11-30 15:45:00,68.23,68.23,68.08,68.11,80900.0,43.7173,43.7173,43.6212,43.6404,80900.0
2010-11-30 15:50:00,68.11,68.21,68.01,68.16,64700.0,43.6404,43.7045,43.5764,43.6725,64700.0
2010-11-30 15:55:00,68.16,68.17,68.03,68.04,100200.0,43.6725,43.6789,43.5892,43.5956,100200.0
2010-12-01 09:30:00,68.65,68.96,68.65,68.8,45000.0,43.9864,44.1851,43.9864,44.0825,45000.0
2010-12-01 09:35:00,68.8,68.94,68.78,68.84,33800.0,44.0825,44.1722,44.0697,44.1082,33800.0
2010-12-01 09:40:00,68.88,68.92,68.76,68.84,39000.0,44.1338,44.1594,44.0569,44.1082,39000.0
2010-12-01 09:45:00,68.86,68.94,68.72,68.92,54900.0,44.121,44.1722,44.0313,44.1594,54900.0
2010-12-01 09:50:00,68.91,68.91,68.72,68.85,70700.0,44.153,44.153,44.0313,44.1146,70700.0
2010-12-01 09:55:00,68.83,69.0,68.83,68.99,30000.0,44.1018,44.2107,44.1018,44.2043,30000.0
2010-12-01 10:00:00,69.0,69.05,68.85,69.05,39700.0,44.2107,44.2427,44.1146,44.2427,39700.0
2010-12-01 10:05:00,69.07,69.11,68.88,68.95,31800.0,44.2555,44.2812,44.1338,44.1786,31800.0
2010-12-01 10:10:00,68.95,69.0,68.81,68.96,25200.0,44.1786,44.2107,44.0889,44.1851,25200.0
2010-12-01 10:15:00,68.97,69.13,68.96,69.13,31600.0,44.1915,44.294,44.1851,44.294,31600.0
2010-12-01 10:20:00,69.13,69.15,68.94,68.98,43000.0,44.294,44.3068,44.1722,44.1979,43000.0
2010-12-01 10:25:00,68.96,69.13,68.95,69.12,35500.0,44.1851,44.294,44.1786,44.2876,35500.0
2010-12-01 10:30:00,69.11,69.13,69.08,69.09,32800.0,44.2812,44.294,44.2619,44.2684,32800.0
2010-12-01 10:35:00,69.09,69.09,68.98,69.01,23300.0,44.2684,44.2684,44.1979,44.2171,23300.0
2010-12-01 10:40:00,69.0,69.03,68.98,68.98,21200.0,44.2107,44.2299,44.1979,44.1979,21200.0
2010-12-01 10:45:00,68.98,69.05,68.96,69.01,31200.0,44.1979,44.2427,44.1851,44.2171,31200.0
2010-12-01 10:50:00,69.02,69.06,69.0,69.05,15400.0,44.2235,44.2491,44.2107,44.2427,15400.0
2010-12-01 10:55:00,69.05,69.09,68.96,69.0,40600.0,44.2427,44.2684,44.1851,44.2107,40600.0
2010-12-01 11:00:00,69.0,69.11,68.98,69.07,64600.0,44.2107,44.2812,44.1979,44.2555,64600.0
2010-12-01 11:05:00,69.09,69.11,69.01,69.04,19600.0,44.2684,44.2812,44.2171,44.2363,19600.0
2010-12-01 11:10:00,69.04,69.19,68.97,69.17,53600.0,44.2363,44.3324,44.1915,44.3196,53600.0
2010-12-01 11:15:00,69.17,69.24,69.14,69.2,22500.0,44.3196,44.3645,44.3004,44.3388,22500.0
2010-12-01 11:20:00,69.21,69.24,69.14,69.14,23500.0,44.3452,44.3645,44.3004,44.3004,23500.0
2010-12-01 11:25:00,69.14,69.14,69.06,69.08,14900.0,44.3004,44.3004,44.2491,44.2619,14900.0
2010-12-01 11:30:00,69.09,69.18,69.09,69.13,17500.0,44.2684,44.326,44.2684,44.294,17500.0
2010-12-01 11:35:00,69.1,69.1,69.03,69.05,13400.0,44.2748,44.2748,44.2299,44.2427,13400.0
2010-12-01 11:40:00,69.05,69.15,69.05,69.1,14000.0,44.2427,44.3068,44.2427,44.2748,14000.0
2010-12-01 11:45:00,69.1,69.16,69.1,69.11,13700.0,44.2748,44.3132,44.2748,44.2812,13700.0
2010-12-01 11:50:00,69.12,69.26,69.12,69.24,58000.0,44.2876,44.3773,44.2876,44.3645,58000.0
2010-12-01 11:55:00,69.26,69.38,69.23,69.28,16800.0,44.3773,44.4542,44.3581,44.3901,16800.0
2010-12-01 12:00:00,69.29,69.4,69.26,69.27,22800.0,44.3965,44.467,44.3773,44.3837,22800.0
2010-12-01 12:05:00,69.26,69.28,69.16,69.17,12000.0,44.3773,44.3901,44.3132,44.3196,12000.0
2010-12-01 12:10:00,69.18,69.2,69.13,69.13,19700.0,44.326,44.3388,44.294,44.294,19700.0
2010-12-01 12:15:00,69.13,69.13,68.97,69.02,77100.0,44.294,44.294,44.1915,44.2235,77100.0
2010-12-01 12:20:00,69.03,69.06,69.0,69.05,20000.0,44.2299,44.2491,44.2107,44.2427,20000.0
2010-12-01 12:25:00,69.05,69.11,69.05,69.08,11600.0,44.2427,44.2812,44.2427,44.2619,11600.0
2010-12-01 12:30:00,69.1,69.12,69.04,69.1,14500.0,44.2748,44.2876,44.2363,44.2748,14500.0
2010-12-01 12:35:00,69.11,69.12,69.04,69.04,13100.0,44.2812,44.2876,44.2363,44.2363,13100.0
2010-12-01 12:40:00,69.02,69.14,69.01,69.13,12900.0,44.2235,44.3004,44.2171,44.294,12900.0
2010-12-01 12:45:00,69.13,69.14,69.09,69.12,15600.0,44.294,44.3004,44.2684,44.2876,15600.0
2010-12-01 12:50:00,69.12,69.16,69.11,69.14,15400.0,44.2876,44.3132,44.2812,44.3004,15400.0
2010-12-01 12:55:00,69.16,69.17,69.14,69.14,10800.0,44.3132,44.3196,44.3004,44.3004,10800.0
2010-12-01 13:00:00,69.14,69.2,69.14,69.16,12700.0,44.3004,44.3388,44.3004,44.3132,12700.0
2010-12-01 13:05:00,69.16,69.18,69.13,69.17,14100.0,44.3132,44.326,44.294,44.3196,14100.0
2010-12-01 13:10:00,69.17,69.25,69.15,69.25,7800.0,44.3196,44.3709,44.3068,44.3709,7800.0
2010-12-01 13:15:00,69.23,69.27,69.06,69.06,14700.0,44.3581,44.3837,44.2491,44.2491,14700.0
2010-12-01 13:20:00,69.06,69.16,69.04,69.15,10800.0,44.2491,44.3132,44.2363,44.3068,10800.0
2010-12-01 13:25:00,69.14,69.14,69.04,69.07,12900.0,44.3004,44.3004,44.2363,44.2555,12900.0
2010-12-01 13:30:00,69.08,69.16,69.07,69.07,17500.0,44.2619,44.3132,44.2555,44.2555,17500.0
2010-12-01 13:35:00,69.1,69.16,69.06,69.16,16100.0,44.2748,44.3132,44.2491,44.3132,16100.0
2010-12-01 13:40:00,69.18,69.22,69.09,69.21,25700.0,44.326,44.3516,44.2684,44.3452,25700.0
2010-12-01 13:45:00,69.22,69.25,69.18,69.21,17500.0,44.3516,44.3709,44.326,44.3452,17500.0
2010-12-01 13:50:00,69.21,69.28,69.15,69.27,14500.0,44.3452,44.3901,44.3068,44.3837,14500.0
2010-12-01 13:55:00,69.27,69.31,69.25,69.3,25100.0,44.3837,44.4093,44.3709,44.4029,25100.0
2010-12-01 14:00:00,69.29,69.35,69.27,69.31,16600.0,44.3965,44.4349,44.3837,44.4093,16600.0
2010-12-01 14:05:00,69.32,69.32,69.16,69.16,17600.0,44.4157,44.4157,44.3132,44.3132,17600.0
2010-12-01 14:10:00,69.16,69.16,69.07,69.08,21900.0,44.3132,44.3132,44.2555,44.2619,21900.0
2010-12-01 14:15:00,69.07,69.17,69.06,69.17,27300.0,44.2555,44.3196,44.2491,44.3196,27300.0
2010-12-01 14:20:00,69.17,69.3,69.17,69.27,33700.0,44.3196,44.4029,44.3196,44.3837,33700.0
2010-12-01 14:25:00,69.29,69.31,69.24,69.3,19600.0,44.3965,44.4093,44.3645,44.4029,19600.0
2010-12-01 14:30:00,69.3,69.34,69.29,69.34,21300.0,44.4029,44.4285,44.3965,44.4285,21300.0
2010-12-01 14:35:00,69.35,69.39,69.29,69.38,18100.0,44.4349,44.4606,44.3965,44.4542,18100.0
2010-12-01 14:40:00,69.35,69.38,69.32,69.37,20400.0,44.4349,44.4542,44.4157,44.4478,20400.0
2010-12-01 14:45:00,69.36,69.44,69.32,69.33,34800.0,44.4413,44.4926,44.4157,44.4221,34800.0
2010-12-01 14:50:00,69.31,69.38,69.31,69.38,12200.0,44.4093,44.4542,44.4093,44.4542,12200.0
2010-12-01 14:55:00,69.37,69.42,69.33,69.37,23800.0,44.4478,44.4798,44.4221,44.4478,23800.0
2010-12-01 15:00:00,69.37,69.37,69.28,69.29,20900.0,44.4478,44.4478,44.3901,44.3965,20900.0
2010-12-01 15:05:00,69.29,69.36,69.28,69.35,24900.0,44.3965,44.4413,44.3901,44.4349,24900.0
2010-12-01 15:10:00,69.36,69.41,69.32,69.34,28500.0,44.4413,44.4734,44.4157,44.4285,28500.0
2010-12-01 15:15:00,69.33,69.35,69.29,69.34,30600.0,44.4221,44.4349,44.3965,44.4285,30600.0
2010-12-01 15:20:00,69.33,69.41,69.31,69.38,26100.0,44.4221,44.4734,44.4093,44.4542,26100.0
2010-12-01 15:25:00,69.38,69.46,69.37,69.42,45900.0,44.4542,44.5054,44.4478,44.4798,45900.0
2010-12-01 15:30:00,69.42,69.44,69.39,69.39,44200.0,44.4798,44.4926,44.4606,44.4606,44200.0
2010-12-01 15:35:00,69.4,69.52,69.38,69.51,94900.0,44.467,44.5439,44.4542,44.5375,94900.0
2010-12-01 15:40:00,69.52,69.54,69.49,69.5,38800.0,44.5439,44.5567,44.5246,44.5311,38800.0
2010-12-01 15:45:00,69.5,69.52,69.45,69.48,66400.0,44.5311,44.5439,44.499,44.5182,66400.0
2010-12-01 15:50:00,69.48,69.51,69.38,69.4,49100.0,44.5182,44.5375,44.4542,44.467,49100.0
2010-12-01 15:55:00,69.39,69.46,69.39,69.41,95200.0,44.4606,44.5054,44.4606,44.4734,95200.0
2010-12-02 09:30:00,69.66,69.72,69.42,69.72,80500.0,44.6336,44.672,44.4798,44.672,80500.0
2010-12-02 09:35:00,69.7,69.86,69.69,69.86,37100.0,44.6592,44.7617,44.6528,44.7617,37100.0
2010-12-02 09:40:00,69.86,69.93,69.73,69.8,27700.0,44.7617,44.8066,44.6784,44.7233,27700.0
2010-12-02 09:45:00,69.8,69.91,69.76,69.84,28000.0,44.7233,44.7938,44.6976,44.7489,28000.0
2010-12-02 09:50:00,69.86,69.88,69.71,69.79,69800.0,44.7617,44.7745,44.6656,44.7169,69800.0
2010-12-02 09:55:00,69.84,70.0,69.81,70.0,25100.0,44.7489,44.8514,44.7297,44.8514,25100.0
2010-12-02 10:00:00,69.99,70.06,69.99,70.02,29200.0,44.845,44.8899,44.845,44.8642,29200.0
2010-12-02 10:05:00,70.01,70.1,69.99,70.0,18400.0,44.8578,44.9155,44.845,44.8514,18400.0
2010-12-02 10:10:00,70.0,70.04,69.89,69.9,34500.0,44.8514,44.877,44.7809,44.7873,34500.0
2010-12-02 10:15:00,69.91,69.98,69.82,69.96,114300.0,44.7938,44.8386,44.7361,44.8258,114300.0
2010-12-02 10:20:00,69.96,70.06,69.96,70.0,31800.0,44.8258,44.8899,44.8258,44.8514,31800.0
2010-12-02 10:25:00,70.04,70.08,69.99,70.03,20700.0,44.877,44.9027,44.845,44.8706,20700.0
2010-12-02 10:30:00,70.0,70.03,69.99,70.02,31200.0,44.8514,44.8706,44.845,44.8642,31200.0
2010-12-02 10:35:00,70.01,70.08,69.99,70.01,70600.0,44.8578,44.9027,44.845,44.8578,70600.0
2010-12-02 10:40:00,70.0,70.03,69.99,70.0,30400.0,44.8514,44.8706,44.845,44.8514,30400.0
2010-12-02 10:45:00,70.01,70.02,69.99,69.99,11600.0,44.8578,44.8642,44.845,44.845,11600.0
2010-12-02 10:50:00,70.0,70.0,69.88,69.93,30800.0,44.8514,44.8514,44.7745,44.8066,30800.0
2010-12-02 10:55:00,69.92,69.99,69.88,69.94,36700.0,44.8002,44.845,44.7745,44.813,36700.0
2010-12-02 11:00:00,69.93,69.94,69.7,69.7,78800.0,44.8066,44.813,44.6592,44.6592,78800.0
2010-12-02 11:05:00,69.7,69.77,69.58,69.58,133500.0,44.6592,44.7041,44.5823,44.5823,133500.0
2010-12-02 11:10:00,69.57,69.75,69.57,69.63,138300.0,44.5759,44.6912,44.5759,44.6143,138300.0
2010-12-02 11:15:00,69.62,69.66,69.57,69.65,46700.0,44.6079,44.6336,44.5759,44.6272,46700.0
2010-12-02 11:20:00,69.65,69.79,69.63,69.75,53800.0,44.6272,44.7169,44.6143,44.6912,53800.0
2010-12-02 11:25:00,69.74,69.76,69.71,69.72,24500.0,44.6848,44.6976,44.6656,44.672,24500.0
2010-12-02 11:30:00,69.72,69.73,69.68,69.7,56000.0,44.672,44.6784,44.6464,44.6592,56000.0
2010-12-02 11:35:00,69.7,69.74,69.67,69.74,43100.0,44.6592,44.6848,44.64,44.6848,43100.0
2010-12-02 11:40:00,69.74,69.76,69.63,69.64,22700.0,44.6848,44.6976,44.6143,44.6208,22700.0
2010-12-02 11:45:00,69.66,69.75,69.66,69.7,16100.0,44.6336,44.6912,44.6336,44.6592,16100.0
2010-12-02 11:50:00,69.7,69.75,69.7,69.7,39300.0,44.6592,44.6912,44.6592,44.6592,39300.0
2010-12-02 11:55:00,69.69,69.72,69.69,69.72,18000.0,44.6528,44.672,44.6528,44.672,18000.0
2010-12-02 12:00:00,69.73,69.74,69.69,69.71,18400.0,44.6784,44.6848,44.6528,44.6656,18400.0
2010-12-02 12:05:00,69.71,69.76,69.7,69.71,23200.0,44.6656,44.6976,44.6592,44.6656,23200.0
2010-12-02 12:10:00,69.71,69.75,69.71,69.73,19900.0,44.6656,44.6912,44.6656,44.6784,19900.0
2010-12-02 12:15:00,69.72,69.74,69.7,69.73,14400.0,44.672,44.6848,44.6592,44.6784,14400.0
2010-12-02 12:20:00,69.72,69.76,69.71,69.74,16700.0,44.672,44.6976,44.6656,44.6848,16700.0
2010-12-02 12:25:00,69.72,69.78,69.71,69.75,24000.0,44.672,44.7105,44.6656,44.6912,24000.0
2010-12-02 12:30:00,69.74,69.76,69.72,69.76,19100.0,44.6848,44.6976,44.672,44.6976,19100.0
2010-12-02 12:35:00,69.76,69.78,69.7,69.76,20500.0,44.6976,44.7105,44.6592,44.6976,20500.0
2010-12-02 12:40:00,69.76,69.84,69.76,69.82,13500.0,44.6976,44.7489,44.6976,44.7361,13500.0
2010-12-02 12:45:00,69.82,69.82,69.74,69.79,14000.0,44.7361,44.7361,44.6848,44.7169,14000.0
2010-12-02 12:50:00,69.8,69.8,69.73,69.74,12100.0,44.7233,44.7233,44.6784,44.6848,12100.0
2010-12-02 12:55:00,69.74,69.76,69.69,69.7,20600.0,44.6848,44.6976,44.6528,44.6592,20600.0
2010-12-02 13:00:00,69.7,69.78,69.69,69.71,24100.0,44.6592,44.7105,44.6528,44.6656,24100.0
2010-12-02 13:05:00,69.72,69.75,69.69,69.69,20100.0,44.672,44.6912,44.6528,44.6528,20100.0
2010-12-02 13:10:00,69.69,69.82,69.69,69.82,21100.0,44.6528,44.7361,44.6528,44.7361,21100.0
2010-12-02 13:15:00,69.81,69.82,69.69,69.7,18400.0,44.7297,44.7361,44.6528,44.6592,18400.0
2010-12-02 13:20:00,69.7,69.76,69.69,69.71,15700.0,44.6592,44.6976,44.6528,44.6656,15700.0
2010-12-02 13:25:00,69.73,69.81,69.73,69.8,13200.0,44.6784,44.7297,44.6784,44.7233,13200.0
2010-12-02 13:30:00,69.8,69.83,69.74,69.78,24600.0,44.7233,44.7425,44.6848,44.7105,24600.0
2010-12-02 13:35:00,69.79,69.82,69.78,69.81,15200.0,44.7169,44.7361,44.7105,44.7297,15200.0
2010-12-02 13:40:00,69.81,69.82,69.75,69.76,19500.0,44.7297,44.7361,44.6912,44.6976,19500.0
2010-12-02 13:45:00,69.76,69.81,69.74,69.8,16600.0,44.6976,44.7297,44.6848,44.7233,16600.0
2010-12-02 13:50:00,69.81,69.82,69.77,69.82,17400.0,44.7297,44.7361,44.7041,44.7361,17400.0
2010-12-02 13:55:00,69.82,69.82,69.75,69.8,16400.0,44.7361,44.7361,44.6912,44.7233,16400.0
2010-12-02 14:00:00,69.8,69.83,69.79,69.82,28200.0,44.7233,44.7425,44.7169,44.7361,28200.0
2010-12-02 14:05:00,69.82,69.85,69.78,69.83,20200.0,44.7361,44.7553,44.7105,44.7425,20200.0
2010-12-02 14:10:00,69.83,69.86,69.77,69.77,21400.0,44.7425,44.7617,44.7041,44.7041,21400.0
2010-12-02 14:15:00,69.77,69.83,69.75,69.79,41300.0,44.7041,44.7425,44.6912,44.7169,41300.0
2010-12-02 14:20:00,69.8,69.86,69.79,69.85,49600.0,44.7233,44.7617,44.7169,44.7553,49600.0
2010-12-02 14:25:00,69.85,69.86,69.8,69.83,32500.0,44.7553,44.7617,44.7233,44.7425,32500.0
2010-12-02 14:30:00,69.84,69.91,69.84,69.88,22100.0,44.7489,44.7938,44.7489,44.7745,22100.0
2010-12-02 14:35:00,69.87,69.91,69.85,69.9,13400.0,44.7681,44.7938,44.7553,44.7873,13400.0
2010-12-02 14:40:00,69.9,69.91,69.84,69.87,20200.0,44.7873,44.7938,44.7489,44.7681,20200.0
2010-12-02 14:45:00,69.87,69.91,69.86,69.88,22700.0,44.7681,44.7938,44.7617,44.7745,22700.0
2010-12-02 14:50:00,69.89,69.9,69.87,69.89,31600.0,44.7809,44.7873,44.7681,44.7809,31600.0
2010-12-02 14:55:00,69.9,69.9,69.85,69.87,28600.0,44.7873,44.7873,44.7553,44.7681,28600.0
2010-12-02 15:00:00,69.88,69.9,69.86,69.86,23900.0,44.7745,44.7873,44.7617,44.7617,23900.0
2010-12-02 15:05:00,69.86,69.9,69.84,69.87,56200.0,44.7617,44.7873,44.7489,44.7681,56200.0
2010-12-02 15:10:00,69.87,69.9,69.83,69.88,32100.0,44.7681,44.7873,44.7425,44.7745,32100.0
2010-12-02 15:15:00,69.88,69.9,69.83,69.87,31100.0,44.7745,44.7873,44.7425,44.7681,31100.0
2010-12-02 15:20:00,69.87,69.89,69.84,69.84,39700.0,44.7681,44.7809,44.7489,44.7489,39700.0
2010-12-02 15:25:00,69.84,69.88,69.84,69.84,32700.0,44.7489,44.7745,44.7489,44.7489,32700.0
2010-12-02 15:30:00,69.84,69.96,69.82,69.96,41300.0,44.7489,44.8258,44.7361,44.8258,41300.0
2010-12-02 15:35:00,69.97,69.97,69.86,69.92,44200.0,44.8322,44.8322,44.7617,44.8002,44200.0
2010-12-02 15:40:00,69.92,69.92,69.79,69.84,64400.0,44.8002,44.8002,44.7169,44.7489,64400.0
2010-12-02 15:45:00,69.83,69.87,69.75,69.75,116500.0,44.7425,44.7681,44.6912,44.6912,116500.0
2010-12-02 15:50:00,69.75,69.79,69.72,69.75,76100.0,44.6912,44.7169,44.672,44.6912,76100.0
2010-12-02 15:55:00,69.75,69.85,69.72,69.83,111200.0,44.6912,44.7553,44.672,44.7425,111200.0
2010-12-03 09:30:00,69.47,69.96,69.47,69.66,77900.0,44.5118,44.8258,44.5118,44.6336,77900.0
2010-12-03 09:35:00,69.66,69.68,69.45,69.45,56900.0,44.6336,44.6464,44.499,44.499,56900.0
2010-12-03 09:40:00,69.45,69.5,69.23,69.27,130400.0,44.499,44.5311,44.3581,44.3837,130400.0
2010-12-03 09:45:00,69.25,69.48,69.17,69.41,73900.0,44.3709,44.5182,44.3196,44.4734,73900.0
2010-12-03 09:50:00,69.39,69.39,69.19,69.19,36700.0,44.4606,44.4606,44.3324,44.3324,36700.0
2010-12-03 09:55:00,69.21,69.32,69.02,69.14,64900.0,44.3452,44.4157,44.2235,44.3004,64900.0
2010-12-03 10:00:00,69.12,69.26,69.11,69.25,34500.0,44.2876,44.3773,44.2812,44.3709,34500.0
2010-12-03 10:05:00,69.25,69.27,69.14,69.15,42400.0,44.3709,44.3837,44.3004,44.3068,42400.0
2010-12-03 10:10:00,69.15,69.17,69.01,69.03,55600.0,44.3068,44.3196,44.2171,44.2299,55600.0
2010-12-03 10:15:00,69.03,69.18,69.03,69.06,25000.0,44.2299,44.326,44.2299,44.2491,25000.0
2010-12-03 10:20:00,69.07,69.08,68.88,68.9,46000.0,44.2555,44.2619,44.1338,44.1466,46000.0
2010-12-03 10:25:00,68.91,68.96,68.73,68.76,37400.0,44.153,44.1851,44.0377,44.0569,37400.0
2010-12-03 10:30:00,68.75,68.91,68.74,68.81,45800.0,44.0505,44.153,44.0441,44.0889,45800.0
2010-12-03 10:35:00,68.81,68.89,68.71,68.88,33200.0,44.0889,44.1402,44.0249,44.1338,33200.0
2010-12-03 10:40:00,68.88,68.9,68.71,68.74,29500.0,44.1338,44.1466,44.0249,44.0441,29500.0
2010-12-03 10:45:00,68.74,68.78,68.69,68.69,31200.0,44.0441,44.0697,44.0121,44.0121,31200.0
2010-12-03 10:50:00,68.69,68.77,68.67,68.75,24100.0,44.0121,44.0633,43.9992,44.0505,24100.0
2010-12-03 10:55:00,68.75,68.78,68.68,68.75,50100.0,44.0505,44.0697,44.0056,44.0505,50100.0
2010-12-03 11:00:00,68.77,68.9,68.76,68.86,30800.0,44.0633,44.1466,44.0569,44.121,30800.0
2010-12-03 11:05:00,68.85,68.9,68.85,68.87,24700.0,44.1146,44.1466,44.1146,44.1274,24700.0
2010-12-03 11:10:00,68.87,68.87,68.72,68.73,31300.0,44.1274,44.1274,44.0313,44.0377,31300.0
2010-12-03 11:15:00,68.72,68.75,68.71,68.73,21600.0,44.0313,44.0505,44.0249,44.0377,21600.0
2010-12-03 11:20:00,68.72,68.78,68.64,68.64,31800.0,44.0313,44.0697,43.98,43.98,31800.0
2010-12-03 11:25:00,68.64,68.67,68.52,68.52,27600.0,43.98,43.9992,43.9031,43.9031,27600.0
2010-12-03 11:30:00,68.53,68.67,68.53,68.65,34300.0,43.9095,43.9992,43.9095,43.9864,34300.0
2010-12-03 11:35:00,68.66,68.67,68.61,68.65,19100.0,43.9928,43.9992,43.9608,43.9864,19100.0
2010-12-03 11:40:00,68.66,68.71,68.6,68.6,19800.0,43.9928,44.0249,43.9544,43.9544,19800.0
2010-12-03 11:45:00,68.6,68.64,68.6,68.64,22000.0,43.9544,43.98,43.9544,43.98,22000.0
2010-12-03 11:50:00,68.65,68.68,68.58,68.59,18600.0,43.9864,44.0056,43.9416,43.948,18600.0
2010-12-03 11:55:00,68.59,68.76,68.59,68.76,21600.0,43.948,44.0569,43.948,44.0569,21600.0
2010-12-03 12:00:00,68.76,68.77,68.58,68.58,50100.0,44.0569,44.0633,43.9416,43.9416,50100.0
2010-12-03 12:05:00,68.58,68.69,68.51,68.67,38300.0,43.9416,44.0121,43.8967,43.9992,38300.0
2010-12-03 12:10:00,68.68,68.76,68.68,68.7,11400.0,44.0056,44.0569,44.0056,44.0185,11400.0
2010-12-03 12:15:00,68.71,68.8,68.71,68.77,19600.0,44.0249,44.0825,44.0249,44.0633,19600.0
2010-12-03 12:20:00,68.77,68.8,68.76,68.76,10100.0,44.0633,44.0825,44.0569,44.0569,10100.0
2010-12-03 12:25:00,68.77,68.77,68.71,68.75,15600.0,44.0633,44.0633,44.0249,44.0505,15600.0
2010-12-03 12:30:00,68.75,68.81,68.75,68.78,11100.0,44.0505,44.0889,44.0505,44.0697,11100.0
2010-12-03 12:35:00,68.8,68.84,68.73,68.84,10700.0,44.0825,44.1082,44.0377,44.1082,10700.0
2010-12-03 12:40:00,68.84,68.89,68.74,68.75,24500.0,44.1082,44.1402,44.0441,44.0505,24500.0
2010-12-03 12:45:00,68.76,68.84,68.75,68.83,9300.0,44.0569,44.1082,44.0505,44.1018,9300.0
2010-12-03 12:50:00,68.84,68.84,68.74,68.74,15800.0,44.1082,44.1082,44.0441,44.0441,15800.0
2010-12-03 12:55:00,68.74,68.8,68.7,68.79,12100.0,44.0441,44.0825,44.0185,44.0761,12100.0
2010-12-03 13:00:00,68.79,68.91,68.79,68.88,19000.0,44.0761,44.153,44.0761,44.1338,19000.0
2010-12-03 13:05:00,68.88,68.89,68.78,68.82,21700.0,44.1338,44.1402,44.0697,44.0954,21700.0
2010-12-03 13:10:00,68.84,68.86,68.8,68.8,14200.0,44.1082,44.121,44.0825,44.0825,14200.0
2010-12-03 13:15:00,68.8,68.83,68.8,68.81,10900.0,44.0825,44.1018,44.0825,44.0889,10900.0
2010-12-03 13:20:00,68.81,68.84,68.81,68.83,22200.0,44.0889,44.1082,44.0889,44.1018,22200.0
2010-12-03 13:25:00,68.83,68.87,68.73,68.76,40200.0,44.1018,44.1274,44.0377,44.0569,40200.0
2010-12-03 13:30:00,68.75,68.84,68.74,68.8,22200.0,44.0505,44.1082,44.0441,44.0825,22200.0
2010-12-03 13:35:00,68.81,68.85,68.8,68.85,33300.0,44.0889,44.1146,44.0825,44.1146,33300.0
2010-12-03 13:40:00,68.84,68.89,68.81,68.85,31400.0,44.1082,44.1402,44.0889,44.1146,31400.0
2010-12-03 13:45:00,68.84,68.91,68.84,68.91,25900.0,44.1082,44.153,44.1082,44.153,25900.0
2010-12-03 13:50:00,68.91,68.95,68.9,68.93,27700.0,44.153,44.1786,44.1466,44.1658,27700.0
2010-12-03 13:55:00,68.92,68.96,68.9,68.93,21900.0,44.1594,44.1851,44.1466,44.1658,21900.0
2010-12-03 14:00:00,68.94,68.98,68.9,68.91,31600.0,44.1722,44.1979,44.1466,44.153,31600.0
2010-12-03 14:05:00,68.91,68.95,68.9,68.94,37300.0,44.153,44.1786,44.1466,44.1722,37300.0
2010-12-03 14:10:00,68.94,68.98,68.93,68.93,21000.0,44.1722,44.1979,44.1658,44.1658,21000.0
2010-12-03 14:15:00,68.94,68.96,68.9,68.96,18100.0,44.1722,44.1851,44.1466,44.1851,18100.0
2010-12-03 14:20:00,68.97,68.99,68.93,68.98,20500.0,44.1915,44.2043,44.1658,44.1979,20500.0
2010-12-03 14:25:00,68.98,69.0,68.95,68.95,22600.0,44.1979,44.2107,44.1786,44.1786,22600.0
2010-12-03 14:30:00,68.95,68.96,68.9,68.92,25100.0,44.1786,44.1851,44.1466,44.1594,25100.0
2010-12-03 14:35:00,68.92,69.0,68.91,68.95,26100.0,44.1594,44.2107,44.153,44.1786,26100.0
2010-12-03 14:40:00,68.96,68.99,68.95,68.99,25800.0,44.1851,44.2043,44.1786,44.2043,25800.0
2010-12-03 14:45:00,68.97,69.0,68.97,68.99,34000.0,44.1915,44.2107,44.1915,44.2043,34000.0
2010-12-03 14:50:00,69.0,69.05,68.99,69.03,49700.0,44.2107,44.2427,44.2043,44.2299,49700.0
2010-12-03 14:55:00,69.04,69.05,68.99,69.05,30400.0,44.2363,44.2427,44.2043,44.2427,30400.0
2010-12-03 15:00:00,69.05,69.06,68.98,68.99,47300.0,44.2427,44.2491,44.1979,44.2043,47300.0
2010-12-03 15:05:00,68.99,69.02,68.98,69.0,19700.0,44.2043,44.2235,44.1979,44.2107,19700.0
2010-12-03 15:10:00,69.0,69.02,68.99,69.0,29500.0,44.2107,44.2235,44.2043,44.2107,29500.0
2010-12-03 15:15:00,69.01,69.01,68.99,69.0,18000.0,44.2171,44.2171,44.2043,44.2107,18000.0
2010-12-03 15:20:00,69.0,69.02,68.99,69.0,30000.0,44.2107,44.2235,44.2043,44.2107,30000.0
2010-12-03 15:25:00,68.99,69.05,68.99,69.05,26400.0,44.2043,44.2427,44.2043,44.2427,26400.0
2010-12-03 15:30:00,69.05,69.06,68.99,69.0,43800.0,44.2427,44.2491,44.2043,44.2107,43800.0
2010-12-03 15:35:00,68.99,69.11,68.99,69.05,47000.0,44.2043,44.2812,44.2043,44.2427,47000.0
2010-12-03 15:40:00,69.05,69.15,69.03,69.12,74100.0,44.2427,44.3068,44.2299,44.2876,74100.0
2010-12-03 15:45:00,69.13,69.23,69.13,69.18,81500.0,44.294,44.3581,44.294,44.326,81500.0
2010-12-03 15:50:00,69.18,69.19,69.12,69.14,71400.0,44.326,44.3324,44.2876,44.3004,71400.0
2010-12-03 15:55:00,69.14,69.19,69.14,69.15,95300.0,44.3004,44.3324,44.3004,44.3068,95300.0
2010-12-06 09:30:00,69.25,69.27,69.0,69.15,27300.0,44.3709,44.3837,44.2107,44.3068,27300.0
2010-12-06 09:35:00,69.1,69.11,68.91,68.95,17400.0,44.2748,44.2812,44.153,44.1786,17400.0
2010-12-06 09:40:00,68.97,68.97,68.76,68.8,32500.0,44.1915,44.1915,44.0569,44.0825,32500.0
2010-12-06 09:45:00,68.8,68.87,68.7,68.74,20800.0,44.0825,44.1274,44.0185,44.0441,20800.0
2010-12-06 09:50:00,68.75,68.76,68.68,68.69,25700.0,44.0505,44.0569,44.0056,44.0121,25700.0
2010-12-06 09:55:00,68.69,68.84,68.66,68.83,25400.0,44.0121,44.1082,43.9928,44.1018,25400.0
2010-12-06 10:00:00,68.84,68.86,68.75,68.75,19200.0,44.1082,44.121,44.0505,44.0505,19200.0
2010-12-06 10:05:00,68.75,68.84,68.75,68.8,20500.0,44.0505,44.1082,44.0505,44.0825,20500.0
2010-12-06 10:10:00,68.79,68.83,68.65,68.65,29100.0,44.0761,44.1018,43.9864,43.9864,29100.0
2010-12-06 10:15:00,68.65,68.7,68.56,68.57,41000.0,43.9864,44.0185,43.9288,43.9352,41000.0
2010-12-06 10:20:00,68.58,68.73,68.51,68.73,21800.0,43.9416,44.0377,43.8967,44.0377,21800.0
2010-12-06 10:25:00,68.74,68.77,68.7,68.76,17900.0,44.0441,44.0633,44.0185,44.0569,17900.0
2010-12-06 10:30:00,68.77,68.77,68.68,68.72,19000.0,44.0633,44.0633,44.0056,44.0313,19000.0
2010-12-06 10:35:00,68.72,68.75,68.68,68.73,11500.0,44.0313,44.0505,44.0056,44.0377,11500.0
2010-12-06 10:40:00,68.72,68.74,68.69,68.71,14300.0,44.0313,44.0441,44.0121,44.0249,14300.0
2010-12-06 10:45:00,68.7,68.76,68.7,68.76,13500.0,44.0185,44.0569,44.0185,44.0569,13500.0
2010-12-06 10:50:00,68.75,68.86,68.74,68.86,18100.0,44.0505,44.121,44.0441,44.121,18100.0
2010-12-06 10:55:00,68.87,69.03,68.87,69.02,27700.0,44.1274,44.2299,44.1274,44.2235,27700.0
2010-12-06 11:00:00,69.0,69.15,68.91,69.1,34400.0,44.2107,44.3068,44.153,44.2748,34400.0
2010-12-06 11:05:00,69.11,69.11,69.02,69.04,12500.0,44.2812,44.2812,44.2235,44.2363,12500.0
2010-12-06 11:10:00,69.03,69.04,68.94,68.96,11100.0,44.2299,44.2363,44.1722,44.1851,11100.0
2010-12-06 11:15:00,68.96,69.01,68.96,69.0,12900.0,44.1851,44.2171,44.1851,44.2107,12900.0
2010-12-06 11:20:00,68.99,69.01,68.92,68.95,21900.0,44.2043,44.2171,44.1594,44.1786,21900.0
2010-12-06 11:25:00,68.93,68.95,68.93,68.95,7300.0,44.1658,44.1786,44.1658,44.1786,7300.0
2010-12-06 11:30:00,68.95,68.98,68.92,68.92,13800.0,44.1786,44.1979,44.1594,44.1594,13800.0
2010-12-06 11:35:00,68.93,68.95,68.91,68.92,14200.0,44.1658,44.1786,44.153,44.1594,14200.0
2010-12-06 11:40:00,68.93,69.01,68.93,68.97,14600.0,44.1658,44.2171,44.1658,44.1915,14600.0
2010-12-06 11:45:00,68.98,69.01,68.83,68.84,22800.0,44.1979,44.2171,44.1018,44.1082,22800.0
2010-12-06 11:50:00,68.83,68.89,68.82,68.87,18900.0,44.1018,44.1402,44.0954,44.1274,18900.0
2010-12-06 11:55:00,68.87,68.94,68.86,68.91,18800.0,44.1274,44.1722,44.121,44.153,18800.0
2010-12-06 12:00:00,68.91,68.96,68.9,68.93,15200.0,44.153,44.1851,44.1466,44.1658,15200.0
2010-12-06 12:05:00,68.93,69.01,68.88,68.9,19800.0,44.1658,44.2171,44.1338,44.1466,19800.0
2010-12-06 12:10:00,68.87,68.91,68.85,68.9,14900.0,44.1274,44.153,44.1146,44.1466,14900.0
2010-12-06 12:15:00,68.89,68.93,68.89,68.91,12100.0,44.1402,44.1658,44.1402,44.153,12100.0
2010-12-06 12:20:00,68.92,68.98,68.91,68.92,19000.0,44.1594,44.1979,44.153,44.1594,19000.0
2010-12-06 12:25:00,68.92,68.94,68.9,68.92,16600.0,44.1594,44.1722,44.1466,44.1594,16600.0
2010-12-06 12:30:00,68.91,69.0,68.9,68.98,24900.0,44.153,44.2107,44.1466,44.1979,24900.0
2010-12-06 12:35:00,68.99,68.99,68.95,68.97,10400.0,44.2043,44.2043,44.1786,44.1915,10400.0
2010-12-06 12:40:00,68.97,68.98,68.95,68.96,14600.0,44.1915,44.1979,44.1786,44.1851,14600.0
2010-12-06 12:45:00,68.96,69.0,68.96,69.0,6100.0,44.1851,44.2107,44.1851,44.2107,6100.0
2010-12-06 12:50:00,69.0,69.0,68.95,68.96,13800.0,44.2107,44.2107,44.1786,44.1851,13800.0
2010-12-06 12:55:00,68.96,69.0,68.95,68.99,7700.0,44.1851,44.2107,44.1786,44.2043,7700.0
2010-12-06 13:00:00,69.0,69.03,68.96,68.96,20400.0,44.2107,44.2299,44.1851,44.1851,20400.0
2010-12-06 13:05:00,68.97,68.97,68.89,68.89,11400.0,44.1915,44.1915,44.1402,44.1402,11400.0
2010-12-06 13:10:00,68.9,68.95,68.9,68.94,11800.0,44.1466,44.1786,44.1466,44.1722,11800.0
2010-12-06 13:15:00,68.94,69.0,68.94,68.99,10300.0,44.1722,44.2107,44.1722,44.2043,10300.0
2010-12-06 13:20:00,68.99,69.0,68.95,68.95,8000.0,44.2043,44.2107,44.1786,44.1786,8000.0
2010-12-06 13:25:00,68.96,69.02,68.96,68.99,14000.0,44.1851,44.2235,44.1851,44.2043,14000.0
2010-12-06 13:30:00,69.0,69.05,68.99,69.0,25400.0,44.2107,44.2427,44.2043,44.2107,25400.0
2010-12-06 13:35:00,69.0,69.06,69.0,69.02,18200.0,44.2107,44.2491,44.2107,44.2235,18200.0
2010-12-06 13:40:00,69.01,69.12,69.01,69.06,34800.0,44.2171,44.2876,44.2171,44.2491,34800.0
2010-12-06 13:45:00,69.05,69.05,69.0,69.03,11100.0,44.2427,44.2427,44.2107,44.2299,11100.0
2010-12-06 13:50:00,69.03,69.04,68.98,68.98,17800.0,44.2299,44.2363,44.1979,44.1979,17800.0
2010-12-06 13:55:00,68.98,69.0,68.96,68.98,13100.0,44.1979,44.2107,44.1851,44.1979,13100.0
2010-12-06 14:00:00,68.98,68.99,68.9,68.92,20200.0,44.1979,44.2043,44.1466,44.1594,20200.0
2010-12-06 14:05:00,68.93,68.95,68.89,68.89,14400.0,44.1658,44.1786,44.1402,44.1402,14400.0
2010-12-06 14:10:00,68.88,68.9,68.83,68.87,14400.0,44.1338,44.1466,44.1018,44.1274,14400.0
2010-12-06 14:15:00,68.88,68.92,68.86,68.9,17600.0,44.1338,44.1594,44.121,44.1466,17600.0
2010-12-06 14:20:00,68.9,68.93,68.88,68.89,14100.0,44.1466,44.1658,44.1338,44.1402,14100.0
2010-12-06 14:25:00,68.89,68.89,68.79,68.81,29700.0,44.1402,44.1402,44.0761,44.0889,29700.0
2010-12-06 14:30:00,68.8,68.85,68.75,68.85,30500.0,44.0825,44.1146,44.0505,44.1146,30500.0
2010-12-06 14:35:00,68.86,68.92,68.86,68.92,18700.0,44.121,44.1594,44.121,44.1594,18700.0
2010-12-06 14:40:00,68.92,68.94,68.89,68.89,22800.0,44.1594,44.1722,44.1402,44.1402,22800.0
2010-12-06 14:45:00,68.89,68.94,68.88,68.93,16300.0,44.1402,44.1722,44.1338,44.1658,16300.0
2010-12-06 14:50:00,68.93,68.94,68.91,68.93,23300.0,44.1658,44.1722,44.153,44.1658,23300.0
2010-12-06 14:55:00,68.94,68.94,68.88,68.88,16900.0,44.1722,44.1722,44.1338,44.1338,16900.0
2010-12-06 15:00:00,68.88,68.94,68.88,68.91,30400.0,44.1338,44.1722,44.1338,44.153,30400.0
2010-12-06 15:05:00,68.91,68.92,68.87,68.91,33500.0,44.153,44.1594,44.1274,44.153,33500.0
2010-12-06 15:10:00,68.91,68.94,68.91,68.94,16500.0,44.153,44.1722,44.153,44.1722,16500.0
2010-12-06 15:15:00,68.94,68.95,68.9,68.92,25000.0,44.1722,44.1786,44.1466,44.1594,25000.0
2010-12-06 15:20:00,68.92,68.94,68.89,68.92,23600.0,44.1594,44.1722,44.1402,44.1594,23600.0
2010-12-06 15:25:00,68.92,68.92,68.89,68.89,23300.0,44.1594,44.1594,44.1402,44.1402,23300.0
2010-12-06 15:30:00,68.89,68.9,68.82,68.82,49700.0,44.1402,44.1466,44.0954,44.0954,49700.0
2010-12-06 15:35:00,68.83,68.84,68.75,68.77,58500.0,44.1018,44.1082,44.0505,44.0633,58500.0
2010-12-06 15:40:00,68.76,68.9,68.76,68.89,54900.0,44.0569,44.1466,44.0569,44.1402,54900.0
2010-12-06 15:45:00,68.89,68.96,68.89,68.89,86500.0,44.1402,44.1851,44.1402,44.1402,86500.0
2010-12-06 15:50:00,68.9,68.9,68.78,68.8,59300.0,44.1466,44.1466,44.0697,44.0825,59300.0
2010-12-06 15:55:00,68.8,68.84,68.76,68.78,61700.0,44.0825,44.1082,44.0569,44.0697,61700.0
2010-12-07 09:30:00,69.34,69.34,69.11,69.25,45900.0,44.4285,44.4285,44.2812,44.3709,45900.0
2010-12-07 09:35:00,69.25,69.26,68.94,68.98,52400.0,44.3709,44.3773,44.1722,44.1979,52400.0
2010-12-07 09:40:00,68.99,69.07,68.97,68.97,48900.0,44.2043,44.2555,44.1915,44.1915,48900.0
2010-12-07 09:45:00,68.98,69.17,68.98,69.16,40700.0,44.1979,44.3196,44.1979,44.3132,40700.0
2010-12-07 09:50:00,69.16,69.41,69.14,69.4,46200.0,44.3132,44.4734,44.3004,44.467,46200.0
2010-12-07 09:55:00,69.41,69.45,69.34,69.34,24900.0,44.4734,44.499,44.4285,44.4285,24900.0
2010-12-07 10:00:00,69.36,69.47,69.31,69.45,35800.0,44.4413,44.5118,44.4093,44.499,35800.0
2010-12-07 10:05:00,69.44,69.46,69.38,69.39,19800.0,44.4926,44.5054,44.4542,44.4606,19800.0
2010-12-07 10:10:00,69.38,69.39,69.19,69.19,49900.0,44.4542,44.4606,44.3324,44.3324,49900.0
2010-12-07 10:15:00,69.2,69.28,69.16,69.28,22900.0,44.3388,44.3901,44.3132,44.3901,22900.0
2010-12-07 10:20:00,69.29,69.29,69.16,69.21,11600.0,44.3965,44.3965,44.3132,44.3452,11600.0
2010-12-07 10:25:00,69.21,69.32,69.21,69.26,15800.0,44.3452,44.4157,44.3452,44.3773,15800.0
2010-12-07 10:30:00,69.26,69.31,69.21,69.31,20900.0,44.3773,44.4093,44.3452,44.4093,20900.0
2010-12-07 10:35:00,69.33,69.4,69.31,69.39,21100.0,44.4221,44.467,44.4093,44.4606,21100.0
2010-12-07 10:40:00,69.38,69.49,69.37,69.49,17000.0,44.4542,44.5246,44.4478,44.5246,17000.0
2010-12-07 10:45:00,69.48,69.52,69.46,69.51,33200.0,44.5182,44.5439,44.5054,44.5375,33200.0
2010-12-07 10:50:00,69.52,69.52,69.43,69.47,21200.0,44.5439,44.5439,44.4862,44.5118,21200.0
2010-12-07 10:55:00,69.46,69.49,69.44,69.46,21200.0,44.5054,44.5246,44.4926,44.5054,21200.0
2010-12-07 11:00:00,69.43,69.45,69.38,69.44,17500.0,44.4862,44.499,44.4542,44.4926,17500.0
2010-12-07 11:05:00,69.45,69.54,69.44,69.53,28800.0,44.499,44.5567,44.4926,44.5503,28800.0
2010-12-07 11:10:00,69.53,69.63,69.52,69.61,24700.0,44.5503,44.6143,44.5439,44.6015,24700.0
2010-12-07 11:15:00,69.6,69.61,69.51,69.52,21400.0,44.5951,44.6015,44.5375,44.5439,21400.0
2010-12-07 11:20:00,69.51,69.52,69.45,69.47,13300.0,44.5375,44.5439,44.499,44.5118,13300.0
2010-12-07 11:25:00,69.48,69.51,69.48,69.51,19100.0,44.5182,44.5375,44.5182,44.5375,19100.0
2010-12-07 11:30:00,69.53,69.57,69.49,69.54,18900.0,44.5503,44.5759,44.5246,44.5567,18900.0
2010-12-07 11:35:00,69.54,69.61,69.53,69.61,15600.0,44.5567,44.6015,44.5503,44.6015,15600.0
2010-12-07 11:40:00,69.62,69.62,69.52,69.58,19800.0,44.6079,44.6079,44.5439,44.5823,19800.0
2010-12-07 11:45:00,69.59,69.59,69.41,69.43,14500.0,44.5887,44.5887,44.4734,44.4862,14500.0
2010-12-07 11:50:00,69.42,69.45,69.39,69.44,14500.0,44.4798,44.499,44.4606,44.4926,14500.0
2010-12-07 11:55:00,69.43,69.45,69.38,69.39,19000.0,44.4862,44.499,44.4542,44.4606,19000.0
2010-12-07 12:00:00,69.39,69.44,69.37,69.42,23300.0,44.4606,44.4926,44.4478,44.4798,23300.0
2010-12-07 12:05:00,69.44,69.47,69.37,69.37,40300.0,44.4926,44.5118,44.4478,44.4478,40300.0
2010-12-07 12:10:00,69.38,69.45,69.36,69.38,25700.0,44.4542,44.499,44.4413,44.4542,25700.0
2010-12-07 12:15:00,69.36,69.36,69.22,69.3,42300.0,44.4413,44.4413,44.3516,44.4029,42300.0
2010-12-07 12:20:00,69.29,69.39,69.27,69.37,23200.0,44.3965,44.4606,44.3837,44.4478,23200.0
2010-12-07 12:25:00,69.36,69.43,69.36,69.43,10300.0,44.4413,44.4862,44.4413,44.4862,10300.0
2010-12-07 12:30:00,69.42,69.43,69.36,69.36,14200.0,44.4798,44.4862,44.4413,44.4413,14200.0
2010-12-07 12:35:00,69.36,69.38,69.26,69.29,12200.0,44.4413,44.4542,44.3773,44.3965,12200.0
2010-12-07 12:40:00,69.29,69.3,69.27,69.29,6900.0,44.3965,44.4029,44.3837,44.3965,6900.0
2010-12-07 12:45:00,69.3,69.33,69.28,69.32,3500.0,44.4029,44.4221,44.3901,44.4157,3500.0
2010-12-07 12:50:00,69.34,69.35,69.31,69.31,17100.0,44.4285,44.4349,44.4093,44.4093,17100.0
2010-12-07 12:55:00,69.3,69.44,69.3,69.44,7800.0,44.4029,44.4926,44.4029,44.4926,7800.0
2010-12-07 13:00:00,69.45,69.48,69.38,69.48,13400.0,44.499,44.5182,44.4542,44.5182,13400.0
2010-12-07 13:05:00,69.49,69.53,69.48,69.49,10700.0,44.5246,44.5503,44.5182,44.5246,10700.0
2010-12-07 13:10:00,69.49,69.49,69.44,69.48,16400.0,44.5246,44.5246,44.4926,44.5182,16400.0
2010-12-07 13:15:00,69.49,69.56,69.49,69.53,21400.0,44.5246,44.5695,44.5246,44.5503,21400.0
2010-12-07 13:20:00,69.5,69.66,69.49,69.65,23100.0,44.5311,44.6336,44.5246,44.6272,23100.0
2010-12-07 13:25:00,69.66,69.66,69.57,69.58,19300.0,44.6336,44.6336,44.5759,44.5823,19300.0
2010-12-07 13:30:00,69.57,69.6,69.54,69.57,17100.0,44.5759,44.5951,44.5567,44.5759,17100.0
2010-12-07 13:35:00,69.56,69.6,69.48,69.51,15000.0,44.5695,44.5951,44.5182,44.5375,15000.0
2010-12-07 13:40:00,69.53,69.6,69.5,69.58,9400.0,44.5503,44.5951,44.5311,44.5823,9400.0
2010-12-07 13:45:00,69.6,69.67,69.59,69.67,16700.0,44.5951,44.64,44.5887,44.64,16700.0
2010-12-07 13:50:00,69.69,69.69,69.63,69.69,11800.0,44.6528,44.6528,44.6143,44.6528,11800.0
2010-12-07 13:55:00,69.67,69.69,69.65,69.67,18300.0,44.64,44.6528,44.6272,44.64,18300.0
2010-12-07 14:00:00,69.67,69.67,69.54,69.61,44300.0,44.64,44.64,44.5567,44.6015,44300.0
2010-12-07 14:05:00,69.62,69.63,69.6,69.61,25300.0,44.6079,44.6143,44.5951,44.6015,25300.0
2010-12-07 14:10:00,69.61,69.61,69.58,69.6,14100.0,44.6015,44.6015,44.5823,44.5951,14100.0
2010-12-07 14:15:00,69.6,69.64,69.6,69.63,24100.0,44.5951,44.6208,44.5951,44.6143,24100.0
2010-12-07 14:20:00,69.63,69.68,69.61,69.67,13700.0,44.6143,44.6464,44.6015,44.64,13700.0
2010-12-07 14:25:00,69.65,69.68,69.63,69.68,18300.0,44.6272,44.6464,44.6143,44.6464,18300.0
2010-12-07 14:30:00,69.67,69.7,69.64,69.66,23900.0,44.64,44.6592,44.6208,44.6336,23900.0
2010-12-07 14:35:00,69.66,69.75,69.64,69.72,24000.0,44.6336,44.6912,44.6208,44.672,24000.0
2010-12-07 14:40:00,69.71,69.77,69.68,69.7,31900.0,44.6656,44.7041,44.6464,44.6592,31900.0
2010-12-07 14:45:00,69.69,69.75,69.69,69.73,25000.0,44.6528,44.6912,44.6528,44.6784,25000.0
2010-12-07 14:50:00,69.74,69.74,69.62,69.64,24200.0,44.6848,44.6848,44.6079,44.6208,24200.0
2010-12-07 14:55:00,69.64,69.65,69.38,69.42,40400.0,44.6208,44.6272,44.4542,44.4798,40400.0
2010-12-07 15:00:00,69.41,69.48,69.39,69.4,36400.0,44.4734,44.5182,44.4606,44.467,36400.0
2010-12-07 15:05:00,69.41,69.58,69.41,69.53,74100.0,44.4734,44.5823,44.4734,44.5503,74100.0
2010-12-07 15:10:00,69.53,69.56,69.49,69.56,23300.0,44.5503,44.5695,44.5246,44.5695,23300.0
2010-12-07 15:15:00,69.55,69.56,69.41,69.47,41400.0,44.5631,44.5695,44.4734,44.5118,41400.0
2010-12-07 15:20:00,69.46,69.49,69.39,69.4,73600.0,44.5054,44.5246,44.4606,44.467,73600.0
2010-12-07 15:25:00,69.39,69.42,69.35,69.38,36900.0,44.4606,44.4798,44.4349,44.4542,36900.0
2010-12-07 15:30:00,69.38,69.4,69.36,69.38,32900.0,44.4542,44.467,44.4413,44.4542,32900.0
2010-12-07 15:35:00,69.39,69.45,69.38,69.44,55200.0,44.4606,44.499,44.4542,44.4926,55200.0
2010-12-07 15:40:00,69.45,69.45,69.35,69.4,46000.0,44.499,44.499,44.4349,44.467,46000.0
2010-12-07 15:45:00,69.38,69.45,69.35,69.43,86600.0,44.4542,44.499,44.4349,44.4862,86600.0
2010-12-07 15:50:00,69.43,69.45,69.33,69.4,110500.0,44.4862,44.499,44.4221,44.467,110500.0
2010-12-07 15:55:00,69.39,69.47,69.36,69.45,131700.0,44.4606,44.5118,44.4413,44.499,131700.0
2010-12-08 09:30:00,69.37,69.56,69.31,69.5,36300.0,44.4478,44.5695,44.4093,44.5311,36300.0
2010-12-08 09:35:00,69.52,69.83,69.47,69.62,38300.0,44.5439,44.7425,44.5118,44.6079,38300.0
2010-12-08 09:40:00,69.62,69.73,69.49,69.5,25100.0,44.6079,44.6784,44.5246,44.5311,25100.0
2010-12-08 09:45:00,69.51,69.55,69.45,69.48,15300.0,44.5375,44.5631,44.499,44.5182,15300.0
2010-12-08 09:50:00,69.46,69.55,69.42,69.43,34700.0,44.5054,44.5631,44.4798,44.4862,34700.0
2010-12-08 09:55:00,69.42,69.56,69.36,69.54,14900.0,44.4798,44.5695,44.4413,44.5567,14900.0
2010-12-08 10:00:00,69.52,69.6,69.47,69.6,38400.0,44.5439,44.5951,44.5118,44.5951,38400.0
2010-12-08 10:05:00,69.6,69.66,69.57,69.65,39800.0,44.5951,44.6336,44.5759,44.6272,39800.0
2010-12-08 10:10:00,69.64,69.69,69.51,69.56,38600.0,44.6208,44.6528,44.5375,44.5695,38600.0
2010-12-08 10:15:00,69.58,69.68,69.44,69.45,36800.0,44.5823,44.6464,44.4926,44.499,36800.0
2010-12-08 10:20:00,69.44,69.47,69.31,69.37,38400.0,44.4926,44.5118,44.4093,44.4478,38400.0
2010-12-08 10:25:00,69.35,69.37,69.26,69.3,19100.0,44.4349,44.4478,44.3773,44.4029,19100.0
2010-12-08 10:30:00,69.29,69.34,69.23,69.28,26100.0,44.3965,44.4285,44.3581,44.3901,26100.0
2010-12-08 10:35:00,69.23,69.25,69.08,69.1,36000.0,44.3581,44.3709,44.2619,44.2748,36000.0
2010-12-08 10:40:00,69.12,69.12,68.92,69.01,36700.0,44.2876,44.2876,44.1594,44.2171,36700.0
2010-12-08 10:45:00,69.0,69.03,68.95,69.01,31000.0,44.2107,44.2299,44.1786,44.2171,31000.0
2010-12-08 10:50:00,69.01,69.05,68.95,69.04,21800.0,44.2171,44.2427,44.1786,44.2363,21800.0
2010-12-08 10:55:00,69.04,69.22,69.04,69.22,18200.0,44.2363,44.3516,44.2363,44.3516,18200.0
2010-12-08 11:00:00,69.23,69.29,69.19,69.28,25700.0,44.3581,44.3965,44.3324,44.3901,25700.0
2010-12-08 11:05:00,69.29,69.33,69.12,69.12,30700.0,44.3965,44.4221,44.2876,44.2876,30700.0
2010-12-08 11:10:00,69.12,69.22,69.12,69.2,21100.0,44.2876,44.3516,44.2876,44.3388,21100.0
2010-12-08 11:15:00,69.22,69.26,69.2,69.23,26200.0,44.3516,44.3773,44.3388,44.3581,26200.0
2010-12-08 11:20:00,69.23,69.27,69.12,69.12,35200.0,44.3581,44.3837,44.2876,44.2876,35200.0
2010-12-08 11:25:00,69.14,69.15,69.08,69.09,21700.0,44.3004,44.3068,44.2619,44.2684,21700.0
2010-12-08 11:30:00,69.09,69.12,69.03,69.03,27700.0,44.2684,44.2876,44.2299,44.2299,27700.0
2010-12-08 11:35:00,69.06,69.2,69.03,69.2,24300.0,44.2491,44.3388,44.2299,44.3388,24300.0
2010-12-08 11:40:00,69.2,69.29,69.2,69.26,56000.0,44.3388,44.3965,44.3388,44.3773,56000.0
2010-12-08 11:45:00,69.25,69.31,69.22,69.24,32700.0,44.3709,44.4093,44.3516,44.3645,32700.0
2010-12-08 11:50:00,69.25,69.28,69.12,69.14,34300.0,44.3709,44.3901,44.2876,44.3004,34300.0
2010-12-08 11:55:00,69.14,69.19,69.1,69.19,10700.0,44.3004,44.3324,44.2748,44.3324,10700.0
2010-12-08 12:00:00,69.2,69.27,69.2,69.26,27900.0,44.3388,44.3837,44.3388,44.3773,27900.0
2010-12-08 12:05:00,69.27,69.27,69.23,69.23,19200.0,44.3837,44.3837,44.3581,44.3581,19200.0
2010-12-08 12:10:00,69.23,69.33,69.23,69.31,18500.0,44.3581,44.4221,44.3581,44.4093,18500.0
2010-12-08 12:15:00,69.32,69.33,69.21,69.22,25200.0,44.4157,44.4221,44.3452,44.3516,25200.0
2010-12-08 12:20:00,69.23,69.24,69.21,69.21,16000.0,44.3581,44.3645,44.3452,44.3452,16000.0
2010-12-08 12:25:00,69.21,69.23,69.12,69.17,28800.0,44.3452,44.3581,44.2876,44.3196,28800.0
2010-12-08 12:30:00,69.16,69.18,69.02,69.04,24000.0,44.3132,44.326,44.2235,44.2363,24000.0
2010-12-08 12:35:00,69.04,69.13,69.02,69.1,34100.0,44.2363,44.294,44.2235,44.2748,34100.0
2010-12-08 12:40:00,69.11,69.12,69.04,69.05,37600.0,44.2812,44.2876,44.2363,44.2427,37600.0
2010-12-08 12:45:00,69.05,69.09,69.0,69.0,25900.0,44.2427,44.2684,44.2107,44.2107,25900.0
2010-12-08 12:50:00,69.01,69.02,68.95,68.95,18200.0,44.2171,44.2235,44.1786,44.1786,18200.0
2010-12-08 12:55:00,68.97,69.03,68.95,68.99,12200.0,44.1915,44.2299,44.1786,44.2043,12200.0
2010-12-08 13:00:00,68.99,69.07,68.96,69.07,19900.0,44.2043,44.2555,44.1851,44.2555,19900.0
2010-12-08 13:05:00,69.08,69.11,69.0,69.01,16400.0,44.2619,44.2812,44.2107,44.2171,16400.0
2010-12-08 13:10:00,69.01,69.11,69.0,69.1,24400.0,44.2171,44.2812,44.2107,44.2748,24400.0
2010-12-08 13:15:00,69.11,69.11,68.92,68.95,32700.0,44.2812,44.2812,44.1594,44.1786,32700.0
2010-12-08 13:20:00,68.95,68.98,68.91,68.97,15200.0,44.1786,44.1979,44.153,44.1915,15200.0
2010-12-08 13:25:00,68.98,69.0,68.96,68.97,21800.0,44.1979,44.2107,44.1851,44.1915,21800.0
2010-12-08 13:30:00,68.98,69.03,68.97,69.01,12900.0,44.1979,44.2299,44.1915,44.2171,12900.0
2010-12-08 13:35:00,69.02,69.08,69.01,69.01,16400.0,44.2235,44.2619,44.2171,44.2171,16400.0
2010-12-08 13:40:00,69.03,69.07,69.0,69.0,21600.0,44.2299,44.2555,44.2107,44.2107,21600.0
2010-12-08 13:45:00,68.99,69.03,68.97,68.97,12500.0,44.2043,44.2299,44.1915,44.1915,12500.0
2010-12-08 13:50:00,68.97,69.02,68.95,69.0,19500.0,44.1915,44.2235,44.1786,44.2107,19500.0
2010-12-08 13:55:00,69.0,69.01,68.91,68.92,19900.0,44.2107,44.2171,44.153,44.1594,19900.0
2010-12-08 14:00:00,68.92,69.02,68.88,68.97,41400.0,44.1594,44.2235,44.1338,44.1915,41400.0
2010-12-08 14:05:00,68.99,69.01,68.95,68.99,11100.0,44.2043,44.2171,44.1786,44.2043,11100.0
2010-12-08 14:10:00,69.0,69.03,68.98,69.02,16800.0,44.2107,44.2299,44.1979,44.2235,16800.0
2010-12-08 14:15:00,69.0,69.03,68.98,68.98,21900.0,44.2107,44.2299,44.1979,44.1979,21900.0
2010-12-08 14:20:00,68.98,69.0,68.97,68.99,13000.0,44.1979,44.2107,44.1915,44.2043,13000.0
2010-12-08 14:25:00,68.99,69.0,68.97,68.98,11500.0,44.2043,44.2107,44.1915,44.1979,11500.0
2010-12-08 14:30:00,68.97,69.0,68.97,68.97,32900.0,44.1915,44.2107,44.1915,44.1915,32900.0
2010-12-08 14:35:00,68.98,69.03,68.97,69.0,29200.0,44.1979,44.2299,44.1915,44.2107,29200.0
2010-12-08 14:40:00,69.0,69.03,68.97,69.0,14900.0,44.2107,44.2299,44.1915,44.2107,14900.0
2010-12-08 14:45:00,69.01,69.03,68.95,68.96,44300.0,44.2171,44.2299,44.1786,44.1851,44300.0
2010-12-08 14:50:00,68.95,68.98,68.91,68.92,29000.0,44.1786,44.1979,44.153,44.1594,29000.0
2010-12-08 14:55:00,68.92,68.94,68.88,68.91,22200.0,44.1594,44.1722,44.1338,44.153,22200.0
2010-12-08 15:00:00,68.91,68.95,68.91,68.95,28000.0,44.153,44.1786,44.153,44.1786,28000.0
2010-12-08 15:05:00,68.94,68.97,68.92,68.92,27000.0,44.1722,44.1915,44.1594,44.1594,27000.0
2010-12-08 15:10:00,68.93,68.93,68.89,68.91,26100.0,44.1658,44.1658,44.1402,44.153,26100.0
2010-12-08 15:15:00,68.9,68.92,68.85,68.85,21400.0,44.1466,44.1594,44.1146,44.1146,21400.0
2010-12-08 15:20:00,68.87,68.88,68.79,68.79,57100.0,44.1274,44.1338,44.0761,44.0761,57100.0
2010-12-08 15:25:00,68.81,68.81,68.75,68.77,34200.0,44.0889,44.0889,44.0505,44.0633,34200.0
2010-12-08 15:30:00,68.79,68.82,68.75,68.8,36500.0,44.0761,44.0954,44.0505,44.0825,36500.0
2010-12-08 15:35:00,68.8,68.81,68.73,68.73,62200.0,44.0825,44.0889,44.0377,44.0377,62200.0
2010-12-08 15:40:00,68.74,68.8,68.73,68.76,50400.0,44.0441,44.0825,44.0377,44.0569,50400.0
2010-12-08 15:45:00,68.76,68.82,68.75,68.78,92100.0,44.0569,44.0954,44.0505,44.0697,92100.0
2010-12-08 15:50:00,68.78,68.79,68.73,68.74,68700.0,44.0697,44.0761,44.0377,44.0441,68700.0
2010-12-08 15:55:00,68.76,68.8,68.73,68.73,168400.0,44.0569,44.0825,44.0377,44.0377,168400.0
2010-12-09 09:30:00,68.95,69.06,68.85,68.91,32700.0,44.1786,44.2491,44.1146,44.153,32700.0
2010-12-09 09:35:00,68.86,68.89,68.6,68.67,46600.0,44.121,44.1402,43.9544,43.9992,46600.0
2010-12-09 09:40:00,68.72,68.77,68.46,68.46,50700.0,44.0313,44.0633,43.8647,43.8647,50700.0
2010-12-09 09:45:00,68.47,68.53,68.23,68.26,53900.0,43.8711,43.9095,43.7173,43.7365,53900.0
2010-12-09 09:50:00,68.27,68.29,68.19,68.23,65500.0,43.7429,43.7558,43.6917,43.7173,65500.0
2010-12-09 09:55:00,68.23,68.32,68.16,68.31,74400.0,43.7173,43.775,43.6725,43.7686,74400.0
2010-12-09 10:00:00,68.27,68.43,68.26,68.39,150200.0,43.7429,43.8455,43.7365,43.8198,150200.0
2010-12-09 10:05:00,68.39,68.49,68.3,68.35,91100.0,43.8198,43.8839,43.7622,43.7942,91100.0
2010-12-09 10:10:00,68.35,68.43,68.29,68.4,64700.0,43.7942,43.8455,43.7558,43.8262,64700.0
2010-12-09 10:15:00,68.41,68.45,68.31,68.35,118800.0,43.8327,43.8583,43.7686,43.7942,118800.0
2010-12-09 10:20:00,68.32,68.4,68.25,68.26,68100.0,43.775,43.8262,43.7301,43.7365,68100.0
2010-12-09 10:25:00,68.23,68.26,68.05,68.05,81500.0,43.7173,43.7365,43.602,43.602,81500.0
2010-12-09 10:30:00,68.06,68.24,68.02,68.2,79200.0,43.6084,43.7237,43.5828,43.6981,79200.0
2010-12-09 10:35:00,68.2,68.24,68.14,68.2,43800.0,43.6981,43.7237,43.6597,43.6981,43800.0
2010-12-09 10:40:00,68.2,68.24,68.19,68.2,47500.0,43.6981,43.7237,43.6917,43.6981,47500.0
2010-12-09 10:45:00,68.21,68.25,68.08,68.08,109100.0,43.7045,43.7301,43.6212,43.6212,109100.0
2010-12-09 10:50:00,68.1,68.24,68.05,68.2,47700.0,43.634,43.7237,43.602,43.6981,47700.0
2010-12-09 10:55:00,68.2,68.24,68.12,68.17,16500.0,43.6981,43.7237,43.6468,43.6789,16500.0
2010-12-09 11:00:00,68.16,68.29,68.16,68.25,120500.0,43.6725,43.7558,43.6725,43.7301,120500.0
2010-12-09 11:05:00,68.27,68.27,68.2,68.24,24500.0,43.7429,43.7429,43.6981,43.7237,24500.0
2010-12-09 11:10:00,68.25,68.26,68.23,68.25,35100.0,43.7301,43.7365,43.7173,43.7301,35100.0
2010-12-09 11:15:00,68.25,68.26,68.24,68.25,22200.0,43.7301,43.7365,43.7237,43.7301,22200.0
2010-12-09 11:20:00,68.25,68.29,68.22,68.24,23600.0,43.7301,43.7558,43.7109,43.7237,23600.0
2010-12-09 11:25:00,68.22,68.26,68.18,68.19,25900.0,43.7109,43.7365,43.6853,43.6917,25900.0
2010-12-09 11:30:00,68.21,68.28,68.16,68.22,23000.0,43.7045,43.7494,43.6725,43.7109,23000.0
2010-12-09 11:35:00,68.19,68.26,68.19,68.25,17500.0,43.6917,43.7365,43.6917,43.7301,17500.0
2010-12-09 11:40:00,68.24,68.26,68.22,68.23,30000.0,43.7237,43.7365,43.7109,43.7173,30000.0
2010-12-09 11:45:00,68.23,68.23,68.1,68.1,36800.0,43.7173,43.7173,43.634,43.634,36800.0
2010-12-09 11:50:00,68.12,68.12,68.05,68.09,31500.0,43.6468,43.6468,43.602,43.6276,31500.0
2010-12-09 11:55:00,68.1,68.11,68.03,68.04,26400.0,43.634,43.6404,43.5892,43.5956,26400.0
2010-12-09 12:00:00,68.04,68.18,68.03,68.18,30300.0,43.5956,43.6853,43.5892,43.6853,30300.0
2010-12-09 12:05:00,68.19,68.24,68.16,68.22,30900.0,43.6917,43.7237,43.6725,43.7109,30900.0
2010-12-09 12:10:00,68.22,68.25,68.2,68.21,19100.0,43.7109,43.7301,43.6981,43.7045,19100.0
2010-12-09 12:15:00,68.21,68.26,68.2,68.26,12800.0,43.7045,43.7365,43.6981,43.7365,12800.0
2010-12-09 12:20:00,68.27,68.28,68.24,68.26,14500.0,43.7429,43.7494,43.7237,43.7365,14500.0
2010-12-09 12:25:00,68.25,68.27,68.19,68.21,13200.0,43.7301,43.7429,43.6917,43.7045,13200.0
2010-12-09 12:30:00,68.19,68.22,68.19,68.22,3900.0,43.6917,43.7109,43.6917,43.7109,3900.0
2010-12-09 12:35:00,68.21,68.24,68.21,68.24,12600.0,43.7045,43.7237,43.7045,43.7237,12600.0
2010-12-09 12:40:00,68.25,68.28,68.2,68.21,18300.0,43.7301,43.7494,43.6981,43.7045,18300.0
2010-12-09 12:45:00,68.2,68.23,68.19,68.22,8500.0,43.6981,43.7173,43.6917,43.7109,8500.0
2010-12-09 12:50:00,68.22,68.24,68.2,68.24,18100.0,43.7109,43.7237,43.6981,43.7237,18100.0
2010-12-09 12:55:00,68.23,68.26,68.22,68.25,11800.0,43.7173,43.7365,43.7109,43.7301,11800.0
2010-12-09 13:00:00,68.25,68.31,68.18,68.19,36800.0,43.7301,43.7686,43.6853,43.6917,36800.0
2010-12-09 13:05:00,68.19,68.27,68.19,68.26,21800.0,43.6917,43.7429,43.6917,43.7365,21800.0
2010-12-09 13:10:00,68.24,68.29,68.23,68.28,23300.0,43.7237,43.7558,43.7173,43.7494,23300.0
2010-12-09 13:15:00,68.26,68.29,68.22,68.24,33500.0,43.7365,43.7558,43.7109,43.7237,33500.0
2010-12-09 13:20:00,68.24,68.27,68.22,68.24,20100.0,43.7237,43.7429,43.7109,43.7237,20100.0
2010-12-09 13:25:00,68.24,68.28,68.23,68.24,23500.0,43.7237,43.7494,43.7173,43.7237,23500.0
2010-12-09 13:30:00,68.24,68.28,68.23,68.23,39200.0,43.7237,43.7494,43.7173,43.7173,39200.0
2010-12-09 13:35:00,68.24,68.27,68.23,68.27,16800.0,43.7237,43.7429,43.7173,43.7429,16800.0
2010-12-09 13:40:00,68.26,68.3,68.25,68.28,13600.0,43.7365,43.7622,43.7301,43.7494,13600.0
2010-12-09 13:45:00,68.28,68.31,68.28,68.29,17300.0,43.7494,43.7686,43.7494,43.7558,17300.0
2010-12-09 13:50:00,68.31,68.34,68.3,68.33,17500.0,43.7686,43.7878,43.7622,43.7814,17500.0
2010-12-09 13:55:00,68.34,68.37,68.33,68.37,11900.0,43.7878,43.807,43.7814,43.807,11900.0
2010-12-09 14:00:00,68.38,68.41,68.36,68.37,21400.0,43.8134,43.8327,43.8006,43.807,21400.0
2010-12-09 14:05:00,68.35,68.38,68.28,68.37,51900.0,43.7942,43.8134,43.7494,43.807,51900.0
2010-12-09 14:10:00,68.37,68.39,68.34,68.35,45000.0,43.807,43.8198,43.7878,43.7942,45000.0
2010-12-09 14:15:00,68.34,68.37,68.3,68.35,17600.0,43.7878,43.807,43.7622,43.7942,17600.0
2010-12-09 14:20:00,68.36,68.38,68.31,68.31,19200.0,43.8006,43.8134,43.7686,43.7686,19200.0
2010-12-09 14:25:00,68.31,68.33,68.28,68.28,72900.0,43.7686,43.7814,43.7494,43.7494,72900.0
2010-12-09 14:30:00,68.29,68.3,68.25,68.3,20300.0,43.7558,43.7622,43.7301,43.7622,20300.0
2010-12-09 14:35:00,68.29,68.31,68.26,68.28,13900.0,43.7558,43.7686,43.7365,43.7494,13900.0
2010-12-09 14:40:00,68.28,68.29,68.25,68.26,36100.0,43.7494,43.7558,43.7301,43.7365,36100.0
2010-12-09 14:45:00,68.27,68.29,68.22,68.24,36000.0,43.7429,43.7558,43.7109,43.7237,36000.0
2010-12-09 14:50:00,68.24,68.3,68.22,68.24,110400.0,43.7237,43.7622,43.7109,43.7237,110400.0
2010-12-09 14:55:00,68.25,68.32,68.25,68.31,23200.0,43.7301,43.775,43.7301,43.7686,23200.0
2010-12-09 15:00:00,68.29,68.32,68.25,68.29,56000.0,43.7558,43.775,43.7301,43.7558,56000.0
2010-12-09 15:05:00,68.29,68.31,68.25,68.29,27600.0,43.7558,43.7686,43.7301,43.7558,27600.0
2010-12-09 15:10:00,68.29,68.3,68.23,68.26,42800.0,43.7558,43.7622,43.7173,43.7365,42800.0
2010-12-09 15:15:00,68.26,68.3,68.24,68.28,25500.0,43.7365,43.7622,43.7237,43.7494,25500.0
2010-12-09 15:20:00,68.28,68.3,68.24,68.26,28100.0,43.7494,43.7622,43.7237,43.7365,28100.0
2010-12-09 15:25:00,68.25,68.26,68.19,68.2,22800.0,43.7301,43.7365,43.6917,43.6981,22800.0
2010-12-09 15:30:00,68.21,68.24,68.2,68.22,34100.0,43.7045,43.7237,43.6981,43.7109,34100.0
2010-12-09 15:35:00,68.22,68.29,68.22,68.28,33700.0,43.7109,43.7558,43.7109,43.7494,33700.0
2010-12-09 15:40:00,68.28,68.32,68.23,68.24,105800.0,43.7494,43.775,43.7173,43.7237,105800.0
2010-12-09 15:45:00,68.23,68.27,68.16,68.21,138000.0,43.7173,43.7429,43.6725,43.7045,138000.0
2010-12-09 15:50:00,68.21,68.21,68.12,68.17,100000.0,43.7045,43.7045,43.6468,43.6789,100000.0
2010-12-09 15:55:00,68.16,68.28,68.11,68.26,166700.0,43.6725,43.7494,43.6404,43.7365,166700.0
2010-12-10 09:30:00,68.39,68.9,68.34,68.42,81700.0,43.8198,44.1466,43.7878,43.8391,81700.0
2010-12-10 09:35:00,68.46,68.46,68.33,68.37,30400.0,43.8647,43.8647,43.7814,43.807,30400.0
2010-12-10 09:40:00,68.36,68.44,68.33,68.36,23300.0,43.8006,43.8519,43.7814,43.8006,23300.0
2010-12-10 09:45:00,68.38,68.45,68.34,68.39,30200.0,43.8134,43.8583,43.7878,43.8198,30200.0
2010-12-10 09:50:00,68.39,68.63,68.39,68.63,26900.0,43.8198,43.9736,43.8198,43.9736,26900.0
2010-12-10 09:55:00,68.62,68.68,68.58,68.61,32100.0,43.9672,44.0056,43.9416,43.9608,32100.0
2010-12-10 10:00:00,68.63,68.64,68.58,68.6,34300.0,43.9736,43.98,43.9416,43.9544,34300.0
2010-12-10 10:05:00,68.59,68.69,68.53,68.55,25300.0,43.948,44.0121,43.9095,43.9224,25300.0
2010-12-10 10:10:00,68.53,68.54,68.34,68.43,16500.0,43.9095,43.9159,43.7878,43.8455,16500.0
2010-12-10 10:15:00,68.42,68.51,68.42,68.48,13400.0,43.8391,43.8967,43.8391,43.8775,13400.0
2010-12-10 10:20:00,68.5,68.51,68.44,68.45,11400.0,43.8903,43.8967,43.8519,43.8583,11400.0
2010-12-10 10:25:00,68.45,68.52,68.42,68.48,29900.0,43.8583,43.9031,43.8391,43.8775,29900.0
2010-12-10 10:30:00,68.48,68.49,68.41,68.45,24600.0,43.8775,43.8839,43.8327,43.8583,24600.0
2010-12-10 10:35:00,68.45,68.53,68.41,68.5,29200.0,43.8583,43.9095,43.8327,43.8903,29200.0
2010-12-10 10:40:00,68.49,68.53,68.46,68.46,21300.0,43.8839,43.9095,43.8647,43.8647,21300.0
2010-12-10 10:45:00,68.48,68.48,68.42,68.43,10600.0,43.8775,43.8775,43.8391,43.8455,10600.0
2010-12-10 10:50:00,68.43,68.47,68.42,68.43,18200.0,43.8455,43.8711,43.8391,43.8455,18200.0
2010-12-10 10:55:00,68.43,68.43,68.36,68.36,13500.0,43.8455,43.8455,43.8006,43.8006,13500.0
2010-12-10 11:00:00,68.36,68.38,68.35,68.35,17000.0,43.8006,43.8134,43.7942,43.7942,17000.0
2010-12-10 11:05:00,68.36,68.49,68.36,68.45,32600.0,43.8006,43.8839,43.8006,43.8583,32600.0
2010-12-10 11:10:00,68.45,68.5,68.45,68.5,19200.0,43.8583,43.8903,43.8583,43.8903,19200.0
2010-12-10 11:15:00,68.51,68.52,68.47,68.51,22900.0,43.8967,43.9031,43.8711,43.8967,22900.0
2010-12-10 11:20:00,68.52,68.55,68.51,68.55,31900.0,43.9031,43.9224,43.8967,43.9224,31900.0
2010-12-10 11:25:00,68.55,68.63,68.55,68.61,21500.0,43.9224,43.9736,43.9224,43.9608,21500.0
2010-12-10 11:30:00,68.61,68.68,68.59,68.61,60500.0,43.9608,44.0056,43.948,43.9608,60500.0
2010-12-10 11:35:00,68.61,68.61,68.5,68.5,24700.0,43.9608,43.9608,43.8903,43.8903,24700.0
2010-12-10 11:40:00,68.5,68.5,68.37,68.42,46100.0,43.8903,43.8903,43.807,43.8391,46100.0
2010-12-10 11:45:00,68.43,68.44,68.39,68.39,18600.0,43.8455,43.8519,43.8198,43.8198,18600.0
2010-12-10 11:50:00,68.4,68.42,68.37,68.38,24200.0,43.8262,43.8391,43.807,43.8134,24200.0
2010-12-10 11:55:00,68.39,68.46,68.39,68.45,30800.0,43.8198,43.8647,43.8198,43.8583,30800.0
2010-12-10 12:00:00,68.46,68.46,68.4,68.4,13100.0,43.8647,43.8647,43.8262,43.8262,13100.0
2010-12-10 12:05:00,68.4,68.4,68.39,68.39,11400.0,43.8262,43.8262,43.8198,43.8198,11400.0
2010-12-10 12:10:00,68.4,68.41,68.36,68.39,31800.0,43.8262,43.8327,43.8006,43.8198,31800.0
2010-12-10 12:15:00,68.39,68.39,68.33,68.34,23200.0,43.8198,43.8198,43.7814,43.7878,23200.0
2010-12-10 12:20:00,68.35,68.37,68.33,68.37,20500.0,43.7942,43.807,43.7814,43.807,20500.0
2010-12-10 12:25:00,68.37,68.4,68.35,68.39,12000.0,43.807,43.8262,43.7942,43.8198,12000.0
2010-12-10 12:30:00,68.39,68.4,68.37,68.37,14300.0,43.8198,43.8262,43.807,43.807,14300.0
2010-12-10 12:35:00,68.37,68.41,68.37,68.4,33900.0,43.807,43.8327,43.807,43.8262,33900.0
2010-12-10 12:40:00,68.4,68.4,68.33,68.36,157500.0,43.8262,43.8262,43.7814,43.8006,157500.0
2010-12-10 12:45:00,68.36,68.38,68.31,68.37,27400.0,43.8006,43.8134,43.7686,43.807,27400.0
2010-12-10 12:50:00,68.37,68.37,68.35,68.35,8500.0,43.807,43.807,43.7942,43.7942,8500.0
2010-12-10 12:55:00,68.35,68.39,68.31,68.38,40500.0,43.7942,43.8198,43.7686,43.8134,40500.0
2010-12-10 13:00:00,68.39,68.4,68.38,68.39,18100.0,43.8198,43.8262,43.8134,43.8198,18100.0
2010-12-10 13:05:00,68.4,68.42,68.38,68.4,24600.0,43.8262,43.8391,43.8134,43.8262,24600.0
2010-12-10 13:10:00,68.4,68.41,68.38,68.39,13600.0,43.8262,43.8327,43.8134,43.8198,13600.0
2010-12-10 13:15:00,68.4,68.42,68.37,68.39,37500.0,43.8262,43.8391,43.807,43.8198,37500.0
2010-12-10 13:20:00,68.39,68.44,68.39,68.41,33800.0,43.8198,43.8519,43.8198,43.8327,33800.0
2010-12-10 13:25:00,68.4,68.42,68.39,68.42,68600.0,43.8262,43.8391,43.8198,43.8391,68600.0
2010-12-10 13:30:00,68.43,68.43,68.4,68.43,40500.0,43.8455,43.8455,43.8262,43.8455,40500.0
2010-12-10 13:35:00,68.42,68.47,68.42,68.44,26500.0,43.8391,43.8711,43.8391,43.8519,26500.0
2010-12-10 13:40:00,68.44,68.44,68.38,68.4,49500.0,43.8519,43.8519,43.8134,43.8262,49500.0
2010-12-10 13:45:00,68.41,68.49,68.39,68.48,132900.0,43.8327,43.8839,43.8198,43.8775,132900.0
2010-12-10 13:50:00,68.47,68.61,68.46,68.59,64400.0,43.8711,43.9608,43.8647,43.948,64400.0
2010-12-10 13:55:00,68.58,68.73,68.57,68.7,146200.0,43.9416,44.0377,43.9352,44.0185,146200.0
2010-12-10 14:00:00,68.7,68.7,68.62,68.62,17900.0,44.0185,44.0185,43.9672,43.9672,17900.0
2010-12-10 14:05:00,68.61,68.64,68.6,68.63,21500.0,43.9608,43.98,43.9544,43.9736,21500.0
2010-12-10 14:10:00,68.63,68.64,68.55,68.58,124400.0,43.9736,43.98,43.9224,43.9416,124400.0
2010-12-10 14:15:00,68.57,68.65,68.56,68.64,17000.0,43.9352,43.9864,43.9288,43.98,17000.0
2010-12-10 14:20:00,68.65,68.69,68.64,68.66,14200.0,43.9864,44.0121,43.98,43.9928,14200.0
2010-12-10 14:25:00,68.65,68.66,68.63,68.63,9200.0,43.9864,43.9928,43.9736,43.9736,9200.0
2010-12-10 14:30:00,68.63,68.64,68.59,68.6,17600.0,43.9736,43.98,43.948,43.9544,17600.0
2010-12-10 14:35:00,68.6,68.69,68.6,68.68,16900.0,43.9544,44.0121,43.9544,44.0056,16900.0
2010-12-10 14:40:00,68.68,68.71,68.68,68.7,17400.0,44.0056,44.0249,44.0056,44.0185,17400.0
2010-12-10 14:45:00,68.71,68.73,68.66,68.68,110300.0,44.0249,44.0377,43.9928,44.0056,110300.0
2010-12-10 14:50:00,68.68,68.68,68.66,68.67,43000.0,44.0056,44.0056,43.9928,43.9992,43000.0
2010-12-10 14:55:00,68.67,68.73,68.67,68.71,28800.0,43.9992,44.0377,43.9992,44.0249,28800.0
2010-12-10 15:00:00,68.72,68.77,68.72,68.74,34000.0,44.0313,44.0633,44.0313,44.0441,34000.0
2010-12-10 15:05:00,68.75,68.76,68.74,68.74,54700.0,44.0505,44.0569,44.0441,44.0441,54700.0
2010-12-10 15:10:00,68.74,68.78,68.73,68.75,40200.0,44.0441,44.0697,44.0377,44.0505,40200.0
2010-12-10 15:15:00,68.75,68.76,68.7,68.76,20200.0,44.0505,44.0569,44.0185,44.0569,20200.0
2010-12-10 15:20:00,68.76,68.79,68.72,68.78,32800.0,44.0569,44.0761,44.0313,44.0697,32800.0
2010-12-10 15:25:00,68.78,68.79,68.74,68.77,35100.0,44.0697,44.0761,44.0441,44.0633,35100.0
2010-12-10 15:30:00,68.78,68.8,68.78,68.79,39600.0,44.0697,44.0825,44.0697,44.0761,39600.0
2010-12-10 15:35:00,68.79,68.8,68.74,68.8,49100.0,44.0761,44.0825,44.0441,44.0825,49100.0
2010-12-10 15:40:00,68.8,68.82,68.77,68.79,51200.0,44.0825,44.0954,44.0633,44.0761,51200.0
2010-12-10 15:45:00,68.78,68.83,68.76,68.8,46400.0,44.0697,44.1018,44.0569,44.0825,46400.0
2010-12-10 15:50:00,68.81,68.91,68.77,68.9,85800.0,44.0889,44.153,44.0633,44.1466,85800.0
2010-12-10 15:55:00,68.91,68.92,68.79,68.8,90200.0,44.153,44.1594,44.0761,44.0825,90200.0
2010-12-13 09:30:00,68.86,69.0,68.86,68.95,45200.0,44.121,44.2107,44.121,44.1786,45200.0
2010-12-13 09:35:00,68.98,69.03,68.9,68.94,40700.0,44.1979,44.2299,44.1466,44.1722,40700.0
2010-12-13 09:40:00,68.92,69.0,68.82,68.83,49400.0,44.1594,44.2107,44.0954,44.1018,49400.0
2010-12-13 09:45:00,68.84,68.93,68.78,68.89,52700.0,44.1082,44.1658,44.0697,44.1402,52700.0
2010-12-13 09:50:00,68.9,68.9,68.71,68.71,41500.0,44.1466,44.1466,44.0249,44.0249,41500.0
2010-12-13 09:55:00,68.71,68.72,68.61,68.64,34200.0,44.0249,44.0313,43.9608,43.98,34200.0
2010-12-13 10:00:00,68.64,68.73,68.64,68.65,75700.0,43.98,44.0377,43.98,43.9864,75700.0
2010-12-13 10:05:00,68.64,68.7,68.53,68.56,63300.0,43.98,44.0185,43.9095,43.9288,63300.0
2010-12-13 10:10:00,68.57,68.57,68.42,68.44,60600.0,43.9352,43.9352,43.8391,43.8519,60600.0
2010-12-13 10:15:00,68.43,68.55,68.38,68.55,28300.0,43.8455,43.9224,43.8134,43.9224,28300.0
2010-12-13 10:20:00,68.54,68.6,68.45,68.48,29100.0,43.9159,43.9544,43.8583,43.8775,29100.0
2010-12-13 10:25:00,68.48,68.51,68.48,68.5,23000.0,43.8775,43.8967,43.8775,43.8903,23000.0
2010-12-13 10:30:00,68.49,68.51,68.48,68.51,24000.0,43.8839,43.8967,43.8775,43.8967,24000.0
2010-12-13 10:35:00,68.49,68.53,68.49,68.51,74900.0,43.8839,43.9095,43.8839,43.8967,74900.0
2010-12-13 10:40:00,68.51,68.55,68.5,68.53,15700.0,43.8967,43.9224,43.8903,43.9095,15700.0
2010-12-13 10:45:00,68.51,68.71,68.51,68.71,25000.0,43.8967,44.0249,43.8967,44.0249,25000.0
2010-12-13 10:50:00,68.71,68.76,68.7,68.71,20000.0,44.0249,44.0569,44.0185,44.0249,20000.0
2010-12-13 10:55:00,68.7,68.73,68.68,68.72,24500.0,44.0185,44.0377,44.0056,44.0313,24500.0
2010-12-13 11:00:00,68.71,68.75,68.69,68.73,131100.0,44.0249,44.0505,44.0121,44.0377,131100.0
2010-12-13 11:05:00,68.75,68.79,68.72,68.79,25600.0,44.0505,44.0761,44.0313,44.0761,25600.0
2010-12-13 11:10:00,68.78,68.79,68.62,68.66,162500.0,44.0697,44.0761,43.9672,43.9928,162500.0
2010-12-13 11:15:00,68.65,68.71,68.64,68.7,23500.0,43.9864,44.0249,43.98,44.0185,23500.0
2010-12-13 11:20:00,68.69,68.69,68.61,68.62,11900.0,44.0121,44.0121,43.9608,43.9672,11900.0
2010-12-13 11:25:00,68.61,68.63,68.6,68.6,11100.0,43.9608,43.9736,43.9544,43.9544,11100.0
2010-12-13 11:30:00,68.61,68.66,68.53,68.54,23800.0,43.9608,43.9928,43.9095,43.9159,23800.0
2010-12-13 11:35:00,68.53,68.57,68.51,68.56,13200.0,43.9095,43.9352,43.8967,43.9288,13200.0
2010-12-13 11:40:00,68.55,68.56,68.5,68.51,18200.0,43.9224,43.9288,43.8903,43.8967,18200.0
2010-12-13 11:45:00,68.52,68.52,68.48,68.5,18800.0,43.9031,43.9031,43.8775,43.8903,18800.0
2010-12-13 11:50:00,68.5,68.51,68.49,68.5,14500.0,43.8903,43.8967,43.8839,43.8903,14500.0
2010-12-13 11:55:00,68.48,68.5,68.46,68.48,12700.0,43.8775,43.8903,43.8647,43.8775,12700.0
2010-12-13 12:00:00,68.48,68.53,68.47,68.52,14400.0,43.8775,43.9095,43.8711,43.9031,14400.0
2010-12-13 12:05:00,68.51,68.53,68.46,68.47,21700.0,43.8967,43.9095,43.8647,43.8711,21700.0
2010-12-13 12:10:00,68.47,68.49,68.44,68.48,17600.0,43.8711,43.8839,43.8519,43.8775,17600.0
2010-12-13 12:15:00,68.49,68.5,68.45,68.45,15800.0,43.8839,43.8903,43.8583,43.8583,15800.0
2010-12-13 12:20:00,68.46,68.47,68.41,68.43,21400.0,43.8647,43.8711,43.8327,43.8455,21400.0
2010-12-13 12:25:00,68.43,68.43,68.38,68.38,18500.0,43.8455,43.8455,43.8134,43.8134,18500.0
2010-12-13 12:30:00,68.39,68.41,68.38,68.4,30400.0,43.8198,43.8327,43.8134,43.8262,30400.0
2010-12-13 12:35:00,68.4,68.43,68.39,68.4,22400.0,43.8262,43.8455,43.8198,43.8262,22400.0
2010-12-13 12:40:00,68.4,68.41,68.38,68.39,13300.0,43.8262,43.8327,43.8134,43.8198,13300.0
2010-12-13 12:45:00,68.39,68.43,68.39,68.42,17100.0,43.8198,43.8455,43.8198,43.8391,17100.0
2010-12-13 12:50:00,68.42,68.42,68.38,68.38,16300.0,43.8391,43.8391,43.8134,43.8134,16300.0
2010-12-13 12:55:00,68.39,68.4,68.38,68.4,12300.0,43.8198,43.8262,43.8134,43.8262,12300.0
2010-12-13 13:00:00,68.39,68.45,68.39,68.42,23300.0,43.8198,43.8583,43.8198,43.8391,23300.0
2010-12-13 13:05:00,68.42,68.47,68.42,68.46,19600.0,43.8391,43.8711,43.8391,43.8647,19600.0
2010-12-13 13:10:00,68.46,68.54,68.46,68.53,22000.0,43.8647,43.9159,43.8647,43.9095,22000.0
2010-12-13 13:15:00,68.52,68.58,68.51,68.58,15300.0,43.9031,43.9416,43.8967,43.9416,15300.0
2010-12-13 13:20:00,68.59,68.62,68.55,68.56,27400.0,43.948,43.9672,43.9224,43.9288,27400.0
2010-12-13 13:25:00,68.56,68.56,68.52,68.56,17300.0,43.9288,43.9288,43.9031,43.9288,17300.0
2010-12-13 13:30:00,68.56,68.58,68.54,68.55,34100.0,43.9288,43.9416,43.9159,43.9224,34100.0
2010-12-13 13:35:00,68.54,68.56,68.53,68.56,13400.0,43.9159,43.9288,43.9095,43.9288,13400.0
2010-12-13 13:40:00,68.57,68.59,68.56,68.58,11000.0,43.9352,43.948,43.9288,43.9416,11000.0
2010-12-13 13:45:00,68.58,68.59,68.51,68.56,17800.0,43.9416,43.948,43.8967,43.9288,17800.0
2010-12-13 13:50:00,68.56,68.64,68.56,68.63,23300.0,43.9288,43.98,43.9288,43.9736,23300.0
2010-12-13 13:55:00,68.64,68.74,68.64,68.73,19500.0,43.98,44.0441,43.98,44.0377,19500.0
2010-12-13 14:00:00,68.74,68.75,68.72,68.73,28000.0,44.0441,44.0505,44.0313,44.0377,28000.0
2010-12-13 14:05:00,68.73,68.74,68.71,68.72,28200.0,44.0377,44.0441,44.0249,44.0313,28200.0
2010-12-13 14:10:00,68.73,68.79,68.72,68.77,45000.0,44.0377,44.0761,44.0313,44.0633,45000.0
2010-12-13 14:15:00,68.78,68.8,68.72,68.77,101400.0,44.0697,44.0825,44.0313,44.0633,101400.0
2010-12-13 14:20:00,68.77,68.78,68.73,68.77,23200.0,44.0633,44.0697,44.0377,44.0633,23200.0
2010-12-13 14:25:00,68.78,68.78,68.71,68.74,24100.0,44.0697,44.0697,44.0249,44.0441,24100.0
2010-12-13 14:30:00,68.74,68.8,68.73,68.79,17400.0,44.0441,44.0825,44.0377,44.0761,17400.0
2010-12-13 14:35:00,68.79,68.82,68.77,68.77,20500.0,44.0761,44.0954,44.0633,44.0633,20500.0
2010-12-13 14:40:00,68.77,68.77,68.74,68.75,19700.0,44.0633,44.0633,44.0441,44.0505,19700.0
2010-12-13 14:45:00,68.74,68.75,68.69,68.7,15800.0,44.0441,44.0505,44.0121,44.0185,15800.0
2010-12-13 14:50:00,68.68,68.69,68.62,68.66,22700.0,44.0056,44.0121,43.9672,43.9928,22700.0
2010-12-13 14:55:00,68.67,68.68,68.65,68.66,15800.0,43.9992,44.0056,43.9864,43.9928,15800.0
2010-12-13 15:00:00,68.66,68.67,68.65,68.67,14000.0,43.9928,43.9992,43.9864,43.9992,14000.0
2010-12-13 15:05:00,68.66,68.67,68.59,68.61,24900.0,43.9928,43.9992,43.948,43.9608,24900.0
2010-12-13 15:10:00,68.61,68.66,68.6,68.64,16200.0,43.9608,43.9928,43.9544,43.98,16200.0
2010-12-13 15:15:00,68.62,68.68,68.62,68.68,17300.0,43.9672,44.0056,43.9672,44.0056,17300.0
2010-12-13 15:20:00,68.67,68.74,68.67,68.73,30300.0,43.9992,44.0441,43.9992,44.0377,30300.0
2010-12-13 15:25:00,68.74,68.79,68.72,68.74,30700.0,44.0441,44.0761,44.0313,44.0441,30700.0
2010-12-13 15:30:00,68.73,68.77,68.71,68.72,31000.0,44.0377,44.0633,44.0249,44.0313,31000.0
2010-12-13 15:35:00,68.71,68.84,68.71,68.84,42500.0,44.0249,44.1082,44.0249,44.1082,42500.0
2010-12-13 15:40:00,68.83,68.85,68.78,68.79,83700.0,44.1018,44.1146,44.0697,44.0761,83700.0
2010-12-13 15:45:00,68.78,68.81,68.66,68.71,55700.0,44.0697,44.0889,43.9928,44.0249,55700.0
2010-12-13 15:50:00,68.71,68.75,68.7,68.74,42900.0,44.0249,44.0505,44.0185,44.0441,42900.0
2010-12-13 15:55:00,68.71,68.71,68.64,68.66,47700.0,44.0249,44.0249,43.98,43.9928,47700.0
2010-12-14 09:30:00,68.83,68.95,68.74,68.93,39500.0,44.1018,44.1786,44.0441,44.1658,39500.0
2010-12-14 09:35:00,68.94,69.25,68.94,69.24,141700.0,44.1722,44.3709,44.1722,44.3645,141700.0
2010-12-14 09:40:00,69.24,69.4,69.24,69.35,67900.0,44.3645,44.467,44.3645,44.4349,67900.0
2010-12-14 09:45:00,69.38,69.39,69.2,69.28,47700.0,44.4542,44.4606,44.3388,44.3901,47700.0
2010-12-14 09:50:00,69.27,69.38,69.27,69.36,39300.0,44.3837,44.4542,44.3837,44.4413,39300.0
2010-12-14 09:55:00,69.36,69.61,69.36,69.47,60300.0,44.4413,44.6015,44.4413,44.5118,60300.0
2010-12-14 10:00:00,69.48,69.52,69.47,69.5,30500.0,44.5182,44.5439,44.5118,44.5311,30500.0
2010-12-14 10:05:00,69.49,69.53,69.44,69.46,43300.0,44.5246,44.5503,44.4926,44.5054,43300.0
2010-12-14 10:10:00,69.47,69.51,69.38,69.5,35900.0,44.5118,44.5375,44.4542,44.5311,35900.0
2010-12-14 10:15:00,69.5,69.55,69.48,69.5,41500.0,44.5311,44.5631,44.5182,44.5311,41500.0
2010-12-14 10:20:00,69.48,69.52,69.48,69.49,24800.0,44.5182,44.5439,44.5182,44.5246,24800.0
2010-12-14 10:25:00,69.49,69.6,69.48,69.56,25000.0,44.5246,44.5951,44.5182,44.5695,25000.0
2010-12-14 10:30:00,69.57,69.74,69.56,69.72,30700.0,44.5759,44.6848,44.5695,44.672,30700.0
2010-12-14 10:35:00,69.7,69.7,69.65,69.65,24500.0,44.6592,44.6592,44.6272,44.6272,24500.0
2010-12-14 10:40:00,69.65,69.69,69.61,69.68,23900.0,44.6272,44.6528,44.6015,44.6464,23900.0
2010-12-14 10:45:00,69.68,69.69,69.63,69.63,32100.0,44.6464,44.6528,44.6143,44.6143,32100.0
2010-12-14 10:50:00,69.63,69.66,69.63,69.64,26400.0,44.6143,44.6336,44.6143,44.6208,26400.0
2010-12-14 10:55:00,69.64,69.68,69.63,69.63,30000.0,44.6208,44.6464,44.6143,44.6143,30000.0
2010-12-14 11:00:00,69.63,69.69,69.6,69.69,32800.0,44.6143,44.6528,44.5951,44.6528,32800.0
2010-12-14 11:05:00,69.69,69.7,69.62,69.64,34100.0,44.6528,44.6592,44.6079,44.6208,34100.0
2010-12-14 11:10:00,69.64,69.69,69.62,69.66,18700.0,44.6208,44.6528,44.6079,44.6336,18700.0
2010-12-14 11:15:00,69.65,69.7,69.65,69.67,22900.0,44.6272,44.6592,44.6272,44.64,22900.0
2010-12-14 11:20:00,69.69,69.7,69.67,69.7,24600.0,44.6528,44.6592,44.64,44.6592,24600.0
2010-12-14 11:25:00,69.7,69.75,69.69,69.75,20800.0,44.6592,44.6912,44.6528,44.6912,20800.0
2010-12-14 11:30:00,69.74,69.75,69.71,69.74,21500.0,44.6848,44.6912,44.6656,44.6848,21500.0
2010-12-14 11:35:00,69.74,69.85,69.74,69.81,32300.0,44.6848,44.7553,44.6848,44.7297,32300.0
2010-12-14 11:40:00,69.81,69.83,69.79,69.82,18300.0,44.7297,44.7425,44.7169,44.7361,18300.0
2010-12-14 11:45:00,69.82,69.9,69.82,69.88,31100.0,44.7361,44.7873,44.7361,44.7745,31100.0
2010-12-14 11:50:00,69.88,69.95,69.87,69.95,33900.0,44.7745,44.8194,44.7681,44.8194,33900.0
2010-12-14 11:55:00,69.94,69.98,69.94,69.97,33700.0,44.813,44.8386,44.813,44.8322,33700.0
2010-12-14 12:00:00,69.97,69.99,69.96,69.99,22500.0,44.8322,44.845,44.8258,44.845,22500.0
2010-12-14 12:05:00,69.98,69.99,69.92,69.93,22500.0,44.8386,44.845,44.8002,44.8066,22500.0
2010-12-14 12:10:00,69.92,69.96,69.92,69.95,16400.0,44.8002,44.8258,44.8002,44.8194,16400.0
2010-12-14 12:15:00,69.94,69.99,69.94,69.96,30400.0,44.813,44.845,44.813,44.8258,30400.0
2010-12-14 12:20:00,69.96,69.98,69.93,69.95,17300.0,44.8258,44.8386,44.8066,44.8194,17300.0
2010-12-14 12:25:00,69.96,69.99,69.95,69.98,19500.0,44.8258,44.845,44.8194,44.8386,19500.0
2010-12-14 12:30:00,69.97,69.99,69.95,69.98,20700.0,44.8322,44.845,44.8194,44.8386,20700.0
2010-12-14 12:35:00,69.99,69.99,69.96,69.99,21000.0,44.845,44.845,44.8258,44.845,21000.0
2010-12-14 12:40:00,69.99,69.99,69.98,69.98,19500.0,44.845,44.845,44.8386,44.8386,19500.0
2010-12-14 12:45:00,69.99,70.0,69.98,70.0,29100.0,44.845,44.8514,44.8386,44.8514,29100.0
2010-12-14 12:50:00,69.99,70.14,69.99,70.12,89900.0,44.845,44.9411,44.845,44.9283,89900.0
2010-12-14 12:55:00,70.13,70.24,70.13,70.22,40000.0,44.9347,45.0052,44.9347,44.9924,40000.0
2010-12-14 13:00:00,70.22,70.25,70.18,70.22,24300.0,44.9924,45.0116,44.9668,44.9924,24300.0
2010-12-14 13:05:00,70.22,70.32,70.2,70.28,56500.0,44.9924,45.0565,44.9796,45.0308,56500.0
2010-12-14 13:10:00,70.29,70.3,70.14,70.18,32800.0,45.0372,45.0436,44.9411,44.9668,32800.0
2010-12-14 13:15:00,70.18,70.19,70.1,70.14,19600.0,44.9668,44.9732,44.9155,44.9411,19600.0
2010-12-14 13:20:00,70.13,70.15,70.1,70.14,18700.0,44.9347,44.9475,44.9155,44.9411,18700.0
2010-12-14 13:25:00,70.14,70.14,70.01,70.05,25100.0,44.9411,44.9411,44.8578,44.8835,25100.0
2010-12-14 13:30:00,70.05,70.05,69.98,70.01,19300.0,44.8835,44.8835,44.8386,44.8578,19300.0
2010-12-14 13:35:00,70.01,70.01,69.99,70.0,6800.0,44.8578,44.8578,44.845,44.8514,6800.0
2010-12-14 13:40:00,70.01,70.1,69.99,70.09,10600.0,44.8578,44.9155,44.845,44.9091,10600.0
2010-12-14 13:45:00,70.1,70.13,70.05,70.13,14400.0,44.9155,44.9347,44.8835,44.9347,14400.0
2010-12-14 13:50:00,70.13,70.14,70.04,70.05,13200.0,44.9347,44.9411,44.877,44.8835,13200.0
2010-12-14 13:55:00,70.04,70.09,70.01,70.07,13500.0,44.877,44.9091,44.8578,44.8963,13500.0
2010-12-14 14:00:00,70.08,70.09,70.0,70.0,16300.0,44.9027,44.9091,44.8514,44.8514,16300.0
2010-12-14 14:05:00,69.99,70.03,69.99,70.01,21400.0,44.845,44.8706,44.845,44.8578,21400.0
2010-12-14 14:10:00,70.01,70.07,69.94,70.0,20900.0,44.8578,44.8963,44.813,44.8514,20900.0
2010-12-14 14:15:00,70.0,70.18,69.98,70.1,18600.0,44.8514,44.9668,44.8386,44.9155,18600.0
2010-12-14 14:20:00,70.1,70.13,70.03,70.04,22800.0,44.9155,44.9347,44.8706,44.877,22800.0
2010-12-14 14:25:00,70.04,70.08,69.99,70.08,14700.0,44.877,44.9027,44.845,44.9027,14700.0
2010-12-14 14:30:00,70.07,70.16,70.05,70.1,21000.0,44.8963,44.9539,44.8835,44.9155,21000.0
2010-12-14 14:35:00,70.1,70.15,70.08,70.08,21300.0,44.9155,44.9475,44.9027,44.9027,21300.0
2010-12-14 14:40:00,70.07,70.1,69.99,69.99,28300.0,44.8963,44.9155,44.845,44.845,28300.0
2010-12-14 14:45:00,69.99,70.17,69.99,70.15,42400.0,44.845,44.9603,44.845,44.9475,42400.0
2010-12-14 14:50:00,70.15,70.16,70.08,70.1,17700.0,44.9475,44.9539,44.9027,44.9155,17700.0
2010-12-14 14:55:00,70.1,70.15,70.08,70.15,16400.0,44.9155,44.9475,44.9027,44.9475,16400.0
2010-12-14 15:00:00,70.15,70.15,70.06,70.09,25600.0,44.9475,44.9475,44.8899,44.9091,25600.0
2010-12-14 15:05:00,70.09,70.13,70.06,70.12,19400.0,44.9091,44.9347,44.8899,44.9283,19400.0
2010-12-14 15:10:00,70.12,70.13,70.03,70.05,31800.0,44.9283,44.9347,44.8706,44.8835,31800.0
2010-12-14 15:15:00,70.06,70.08,69.95,69.95,28200.0,44.8899,44.9027,44.8194,44.8194,28200.0
2010-12-14 15:20:00,69.94,70.0,69.9,69.96,45000.0,44.813,44.8514,44.7873,44.8258,45000.0
2010-12-14 15:25:00,69.96,69.98,69.91,69.92,39500.0,44.8258,44.8386,44.7938,44.8002,39500.0
2010-12-14 15:30:00,69.92,69.97,69.9,69.93,37900.0,44.8002,44.8322,44.7873,44.8066,37900.0
2010-12-14 15:35:00,69.94,70.02,69.88,70.02,86500.0,44.813,44.8642,44.7745,44.8642,86500.0
2010-12-14 15:40:00,70.02,70.04,69.97,69.98,37100.0,44.8642,44.877,44.8322,44.8386,37100.0
2010-12-14 15:45:00,69.97,70.02,69.89,70.0,97800.0,44.8322,44.8642,44.7809,44.8514,97800.0
2010-12-14 15:50:00,69.99,70.06,69.94,69.98,60000.0,44.845,44.8899,44.813,44.8386,60000.0
2010-12-14 15:55:00,69.99,70.04,69.96,70.02,65000.0,44.845,44.877,44.8258,44.8642,65000.0
2010-12-15 09:30:00,69.69,69.84,69.53,69.84,37900.0,44.6528,44.7489,44.5503,44.7489,37900.0
2010-12-15 09:35:00,69.89,70.04,69.69,69.69,15000.0,44.7809,44.877,44.6528,44.6528,15000.0
2010-12-15 09:40:00,69.69,69.96,69.69,69.96,12900.0,44.6528,44.8258,44.6528,44.8258,12900.0
2010-12-15 09:45:00,69.94,70.02,69.87,69.94,28700.0,44.813,44.8642,44.7681,44.813,28700.0
2010-12-15 09:50:00,69.92,70.02,69.85,69.88,17600.0,44.8002,44.8642,44.7553,44.7745,17600.0
2010-12-15 09:55:00,69.86,69.94,69.84,69.87,10200.0,44.7617,44.813,44.7489,44.7681,10200.0
2010-12-15 10:00:00,69.9,69.93,69.83,69.91,25500.0,44.7873,44.8066,44.7425,44.7938,25500.0
2010-12-15 10:05:00,69.91,69.91,69.79,69.79,11900.0,44.7938,44.7938,44.7169,44.7169,11900.0
2010-12-15 10:10:00,69.8,69.85,69.79,69.82,28100.0,44.7233,44.7553,44.7169,44.7361,28100.0
2010-12-15 10:15:00,69.82,69.85,69.76,69.83,15800.0,44.7361,44.7553,44.6976,44.7425,15800.0
2010-12-15 10:20:00,69.84,69.91,69.83,69.86,14800.0,44.7489,44.7938,44.7425,44.7617,14800.0
2010-12-15 10:25:00,69.86,69.9,69.83,69.86,21100.0,44.7617,44.7873,44.7425,44.7617,21100.0
2010-12-15 10:30:00,69.87,69.87,69.7,69.74,35200.0,44.7681,44.7681,44.6592,44.6848,35200.0
2010-12-15 10:35:00,69.73,69.84,69.73,69.8,21900.0,44.6784,44.7489,44.6784,44.7233,21900.0
2010-12-15 10:40:00,69.8,69.83,69.64,69.65,34800.0,44.7233,44.7425,44.6208,44.6272,34800.0
2010-12-15 10:45:00,69.69,69.75,69.68,69.73,16300.0,44.6528,44.6912,44.6464,44.6784,16300.0
2010-12-15 10:50:00,69.74,69.78,69.67,69.67,21300.0,44.6848,44.7105,44.64,44.64,21300.0
2010-12-15 10:55:00,69.67,69.77,69.67,69.77,12100.0,44.64,44.7041,44.64,44.7041,12100.0
2010-12-15 11:00:00,69.77,69.86,69.77,69.81,21300.0,44.7041,44.7617,44.7041,44.7297,21300.0
2010-12-15 11:05:00,69.8,69.84,69.78,69.83,10600.0,44.7233,44.7489,44.7105,44.7425,10600.0
2010-12-15 11:10:00,69.84,69.91,69.84,69.9,26300.0,44.7489,44.7938,44.7489,44.7873,26300.0
2010-12-15 11:15:00,69.9,69.95,69.88,69.95,22300.0,44.7873,44.8194,44.7745,44.8194,22300.0
2010-12-15 11:20:00,69.95,69.95,69.87,69.95,13800.0,44.8194,44.8194,44.7681,44.8194,13800.0
2010-12-15 11:25:00,69.96,70.02,69.96,70.01,18400.0,44.8258,44.8642,44.8258,44.8578,18400.0
2010-12-15 11:30:00,70.01,70.01,69.81,69.81,21300.0,44.8578,44.8578,44.7297,44.7297,21300.0
2010-12-15 11:35:00,69.82,69.82,69.75,69.79,20600.0,44.7361,44.7361,44.6912,44.7169,20600.0
2010-12-15 11:40:00,69.79,69.93,69.78,69.93,13300.0,44.7169,44.8066,44.7105,44.8066,13300.0
2010-12-15 11:45:00,69.94,69.96,69.92,69.95,10000.0,44.813,44.8258,44.8002,44.8194,10000.0
2010-12-15 11:50:00,69.94,69.95,69.87,69.87,13800.0,44.813,44.8194,44.7681,44.7681,13800.0
2010-12-15 11:55:00,69.88,69.92,69.88,69.9,3900.0,44.7745,44.8002,44.7745,44.7873,3900.0
2010-12-15 12:00:00,69.91,69.95,69.89,69.91,15800.0,44.7938,44.8194,44.7809,44.7938,15800.0
2010-12-15 12:05:00,69.91,69.95,69.91,69.93,9100.0,44.7938,44.8194,44.7938,44.8066,9100.0
2010-12-15 12:10:00,69.93,69.97,69.9,69.91,17300.0,44.8066,44.8322,44.7873,44.7938,17300.0
2010-12-15 12:15:00,69.93,69.97,69.92,69.97,9800.0,44.8066,44.8322,44.8002,44.8322,9800.0
2010-12-15 12:20:00,69.96,69.97,69.89,69.91,18800.0,44.8258,44.8322,44.7809,44.7938,18800.0
2010-12-15 12:25:00,69.92,69.99,69.91,69.97,11300.0,44.8002,44.845,44.7938,44.8322,11300.0
2010-12-15 12:30:00,69.99,70.0,69.97,69.97,11800.0,44.845,44.8514,44.8322,44.8322,11800.0
2010-12-15 12:35:00,69.98,70.0,69.91,69.99,20000.0,44.8386,44.8514,44.7938,44.845,20000.0
2010-12-15 12:40:00,69.99,70.01,69.97,69.99,15500.0,44.845,44.8578,44.8322,44.845,15500.0
2010-12-15 12:45:00,69.99,69.99,69.95,69.97,13700.0,44.845,44.845,44.8194,44.8322,13700.0
2010-12-15 12:50:00,69.97,69.99,69.85,69.86,16900.0,44.8322,44.845,44.7553,44.7617,16900.0
2010-12-15 12:55:00,69.87,69.98,69.86,69.98,11400.0,44.7681,44.8386,44.7617,44.8386,11400.0
2010-12-15 13:00:00,69.97,69.98,69.87,69.89,23100.0,44.8322,44.8386,44.7681,44.7809,23100.0
2010-12-15 13:05:00,69.9,69.96,69.89,69.96,12400.0,44.7873,44.8258,44.7809,44.8258,12400.0
2010-12-15 13:10:00,69.95,70.01,69.95,69.98,16900.0,44.8194,44.8578,44.8194,44.8386,16900.0
2010-12-15 13:15:00,69.97,70.02,69.94,69.99,8700.0,44.8322,44.8642,44.813,44.845,8700.0
2010-12-15 13:20:00,70.0,70.0,69.94,69.95,16000.0,44.8514,44.8514,44.813,44.8194,16000.0
2010-12-15 13:25:00,69.95,70.01,69.95,70.01,15000.0,44.8194,44.8578,44.8194,44.8578,15000.0
2010-12-15 13:30:00,70.01,70.03,69.98,69.99,15100.0,44.8578,44.8706,44.8386,44.845,15100.0
2010-12-15 13:35:00,69.97,69.99,69.93,69.99,14300.0,44.8322,44.845,44.8066,44.845,14300.0
2010-12-15 13:40:00,69.98,69.98,69.93,69.94,17500.0,44.8386,44.8386,44.8066,44.813,17500.0
2010-12-15 13:45:00,69.94,70.0,69.93,69.99,11100.0,44.813,44.8514,44.8066,44.845,11100.0
2010-12-15 13:50:00,69.99,69.99,69.96,69.99,18300.0,44.845,44.845,44.8258,44.845,18300.0
2010-12-15 13:55:00,69.99,70.08,69.99,70.08,16600.0,44.845,44.9027,44.845,44.9027,16600.0
2010-12-15 14:00:00,70.07,70.07,69.99,70.0,13100.0,44.8963,44.8963,44.845,44.8514,13100.0
2010-12-15 14:05:00,69.99,70.02,69.99,69.99,15100.0,44.845,44.8642,44.845,44.845,15100.0
2010-12-15 14:10:00,69.99,70.01,69.97,70.01,15700.0,44.845,44.8578,44.8322,44.8578,15700.0
2010-12-15 14:15:00,70.01,70.03,69.99,69.99,7400.0,44.8578,44.8706,44.845,44.845,7400.0
2010-12-15 14:20:00,69.99,69.99,69.91,69.92,21200.0,44.845,44.845,44.7938,44.8002,21200.0
2010-12-15 14:25:00,69.91,69.92,69.83,69.85,28200.0,44.7938,44.8002,44.7425,44.7553,28200.0
2010-12-15 14:30:00,69.83,69.84,69.66,69.73,39300.0,44.7425,44.7489,44.6336,44.6784,39300.0
2010-12-15 14:35:00,69.73,69.73,69.68,69.71,24800.0,44.6784,44.6784,44.6464,44.6656,24800.0
2010-12-15 14:40:00,69.69,69.78,69.66,69.74,31300.0,44.6528,44.7105,44.6336,44.6848,31300.0
2010-12-15 14:45:00,69.73,69.81,69.7,69.7,50700.0,44.6784,44.7297,44.6592,44.6592,50700.0
2010-12-15 14:50:00,69.72,69.72,69.65,69.67,17300.0,44.672,44.672,44.6272,44.64,17300.0
2010-12-15 14:55:00,69.67,69.72,69.63,69.71,21100.0,44.64,44.672,44.6143,44.6656,21100.0
2010-12-15 15:00:00,69.71,69.89,69.68,69.87,32600.0,44.6656,44.7809,44.6464,44.7681,32600.0
2010-12-15 15:05:00,69.88,69.9,69.84,69.89,30200.0,44.7745,44.7873,44.7489,44.7809,30200.0
2010-12-15 15:10:00,69.89,69.93,69.84,69.9,29600.0,44.7809,44.8066,44.7489,44.7873,29600.0
2010-12-15 15:15:00,69.9,69.93,69.88,69.88,32400.0,44.7873,44.8066,44.7745,44.7745,32400.0
2010-12-15 15:20:00,69.88,69.95,69.87,69.94,34900.0,44.7745,44.8194,44.7681,44.813,34900.0
2010-12-15 15:25:00,69.95,69.99,69.9,69.9,24700.0,44.8194,44.845,44.7873,44.7873,24700.0
2010-12-15 15:30:00,69.9,69.93,69.88,69.91,32500.0,44.7873,44.8066,44.7745,44.7938,32500.0
2010-12-15 15:35:00,69.92,69.98,69.91,69.95,25300.0,44.8002,44.8386,44.7938,44.8194,25300.0
2010-12-15 15:40:00,69.96,69.96,69.9,69.9,33500.0,44.8258,44.8258,44.7873,44.7873,33500.0
2010-12-15 15:45:00,69.9,69.91,69.78,69.82,50400.0,44.7873,44.7938,44.7105,44.7361,50400.0
2010-12-15 15:50:00,69.82,69.84,69.71,69.78,34800.0,44.7361,44.7489,44.6656,44.7105,34800.0
2010-12-15 15:55:00,69.77,69.81,69.73,69.76,76700.0,44.7041,44.7297,44.6784,44.6976,76700.0
2010-12-16 09:30:00,69.9,70.0,69.36,69.4,76000.0,44.7873,44.8514,44.4413,44.467,76000.0
2010-12-16 09:35:00,69.39,69.67,69.3,69.63,53400.0,44.4606,44.64,44.4029,44.6143,53400.0
2010-12-16 09:40:00,69.63,69.68,69.49,69.67,24300.0,44.6143,44.6464,44.5246,44.64,24300.0
2010-12-16 09:45:00,69.65,69.8,69.64,69.76,27900.0,44.6272,44.7233,44.6208,44.6976,27900.0
2010-12-16 09:50:00,69.75,69.83,69.7,69.7,28200.0,44.6912,44.7425,44.6592,44.6592,28200.0
2010-12-16 09:55:00,69.67,69.79,69.6,69.61,28900.0,44.64,44.7169,44.5951,44.6015,28900.0
2010-12-16 10:00:00,69.6,69.84,69.57,69.83,42900.0,44.5951,44.7489,44.5759,44.7425,42900.0
2010-12-16 10:05:00,69.82,69.84,69.66,69.69,29200.0,44.7361,44.7489,44.6336,44.6528,29200.0
2010-12-16 10:10:00,69.7,69.7,69.6,69.6,35700.0,44.6592,44.6592,44.5951,44.5951,35700.0
2010-12-16 10:15:00,69.61,69.67,69.54,69.64,45300.0,44.6015,44.64,44.5567,44.6208,45300.0
2010-12-16 10:20:00,69.65,69.7,69.62,69.67,29400.0,44.6272,44.6592,44.6079,44.64,29400.0
2010-12-16 10:25:00,69.66,69.68,69.47,69.49,31600.0,44.6336,44.6464,44.5118,44.5246,31600.0
2010-12-16 10:30:00,69.49,69.53,69.44,69.49,26600.0,44.5246,44.5503,44.4926,44.5246,26600.0
2010-12-16 10:35:00,69.5,69.57,69.49,69.55,20900.0,44.5311,44.5759,44.5246,44.5631,20900.0
2010-12-16 10:40:00,69.58,69.68,69.57,69.66,9500.0,44.5823,44.6464,44.5759,44.6336,9500.0
2010-12-16 10:45:00,69.67,69.77,69.67,69.76,7500.0,44.64,44.7041,44.64,44.6976,7500.0
2010-12-16 10:50:00,69.77,69.77,69.73,69.76,9000.0,44.7041,44.7041,44.6784,44.6976,9000.0
2010-12-16 10:55:00,69.75,69.84,69.75,69.79,7600.0,44.6912,44.7489,44.6912,44.7169,7600.0
2010-12-16 11:00:00,69.8,69.81,69.77,69.79,16100.0,44.7233,44.7297,44.7041,44.7169,16100.0
2010-12-16 11:05:00,69.75,69.75,69.71,69.75,10600.0,44.6912,44.6912,44.6656,44.6912,10600.0
2010-12-16 11:10:00,69.77,69.89,69.77,69.88,15300.0,44.7041,44.7809,44.7041,44.7745,15300.0
2010-12-16 11:15:00,69.89,70.0,69.89,70.0,16100.0,44.7809,44.8514,44.7809,44.8514,16100.0
2010-12-16 11:20:00,70.0,70.02,69.97,70.0,9100.0,44.8514,44.8642,44.8322,44.8514,9100.0
2010-12-16 11:25:00,70.0,70.05,70.0,70.0,8600.0,44.8514,44.8835,44.8514,44.8514,8600.0
2010-12-16 11:30:00,70.0,70.02,69.96,70.0,7400.0,44.8514,44.8642,44.8258,44.8514,7400.0
2010-12-16 11:35:00,70.0,70.05,69.99,70.05,9200.0,44.8514,44.8835,44.845,44.8835,9200.0
2010-12-16 11:40:00,70.04,70.1,70.0,70.07,9600.0,44.877,44.9155,44.8514,44.8963,9600.0
2010-12-16 11:45:00,70.09,70.09,70.04,70.07,6400.0,44.9091,44.9091,44.877,44.8963,6400.0
2010-12-16 11:50:00,70.06,70.07,70.04,70.07,13700.0,44.8899,44.8963,44.877,44.8963,13700.0
2010-12-16 11:55:00,70.07,70.1,70.05,70.08,7900.0,44.8963,44.9155,44.8835,44.9027,7900.0
2010-12-16 12:00:00,70.08,70.09,70.04,70.09,13900.0,44.9027,44.9091,44.877,44.9091,13900.0
2010-12-16 12:05:00,70.07,70.1,70.05,70.1,16200.0,44.8963,44.9155,44.8835,44.9155,16200.0
2010-12-16 12:10:00,70.09,70.14,70.09,70.09,8800.0,44.9091,44.9411,44.9091,44.9091,8800.0
2010-12-16 12:15:00,70.1,70.11,70.06,70.08,12200.0,44.9155,44.9219,44.8899,44.9027,12200.0
2010-12-16 12:20:00,70.1,70.11,70.07,70.08,14900.0,44.9155,44.9219,44.8963,44.9027,14900.0
2010-12-16 12:25:00,70.08,70.11,70.06,70.08,11100.0,44.9027,44.9219,44.8899,44.9027,11100.0
2010-12-16 12:30:00,70.09,70.16,70.06,70.14,19000.0,44.9091,44.9539,44.8899,44.9411,19000.0
2010-12-16 12:35:00,70.15,70.2,70.14,70.15,19000.0,44.9475,44.9796,44.9411,44.9475,19000.0
2010-12-16 12:40:00,70.16,70.21,70.15,70.21,14900.0,44.9539,44.986,44.9475,44.986,14900.0
2010-12-16 12:45:00,70.2,70.22,70.15,70.15,11700.0,44.9796,44.9924,44.9475,44.9475,11700.0
2010-12-16 12:50:00,70.15,70.2,70.15,70.2,10300.0,44.9475,44.9796,44.9475,44.9796,10300.0
2010-12-16 12:55:00,70.19,70.22,70.15,70.16,9700.0,44.9732,44.9924,44.9475,44.9539,9700.0
2010-12-16 13:00:00,70.16,70.18,70.14,70.17,15000.0,44.9539,44.9668,44.9411,44.9603,15000.0
2010-12-16 13:05:00,70.16,70.18,70.14,70.15,11000.0,44.9539,44.9668,44.9411,44.9475,11000.0
2010-12-16 13:10:00,70.15,70.25,70.15,70.2,26800.0,44.9475,45.0116,44.9475,44.9796,26800.0
2010-12-16 13:15:00,70.19,70.19,70.06,70.1,20400.0,44.9732,44.9732,44.8899,44.9155,20400.0
2010-12-16 13:20:00,70.09,70.16,70.08,70.16,12800.0,44.9091,44.9539,44.9027,44.9539,12800.0
2010-12-16 13:25:00,70.16,70.2,70.14,70.15,16400.0,44.9539,44.9796,44.9411,44.9475,16400.0
2010-12-16 13:30:00,70.14,70.14,70.04,70.05,12100.0,44.9411,44.9411,44.877,44.8835,12100.0
2010-12-16 13:35:00,70.04,70.05,69.99,70.05,8600.0,44.877,44.8835,44.845,44.8835,8600.0
2010-12-16 13:40:00,70.07,70.15,70.06,70.11,9200.0,44.8963,44.9475,44.8899,44.9219,9200.0
2010-12-16 13:45:00,70.11,70.13,70.07,70.12,5700.0,44.9219,44.9347,44.8963,44.9283,5700.0
2010-12-16 13:50:00,70.12,70.17,70.12,70.15,11300.0,44.9283,44.9603,44.9283,44.9475,11300.0
2010-12-16 13:55:00,70.15,70.17,70.14,70.16,5900.0,44.9475,44.9603,44.9411,44.9539,5900.0
2010-12-16 14:00:00,70.15,70.21,70.15,70.21,16200.0,44.9475,44.986,44.9475,44.986,16200.0
2010-12-16 14:05:00,70.2,70.27,70.2,70.24,6100.0,44.9796,45.0244,44.9796,45.0052,6100.0
2010-12-16 14:10:00,70.24,70.24,70.17,70.2,5100.0,45.0052,45.0052,44.9603,44.9796,5100.0
2010-12-16 14:15:00,70.2,70.21,70.18,70.2,3700.0,44.9796,44.986,44.9668,44.9796,3700.0
2010-12-16 14:20:00,70.21,70.22,70.19,70.22,6900.0,44.986,44.9924,44.9732,44.9924,6900.0
2010-12-16 14:25:00,70.24,70.26,70.22,70.26,10700.0,45.0052,45.018,44.9924,45.018,10700.0
2010-12-16 14:30:00,70.26,70.28,70.24,70.25,25500.0,45.018,45.0308,45.0052,45.0116,25500.0
2010-12-16 14:35:00,70.25,70.35,70.25,70.3,16500.0,45.0116,45.0757,45.0116,45.0436,16500.0
2010-12-16 14:40:00,70.32,70.34,70.29,70.34,8100.0,45.0565,45.0693,45.0372,45.0693,8100.0
2010-12-16 14:45:00,70.34,70.38,70.33,70.33,15700.0,45.0693,45.0949,45.0629,45.0629,15700.0
2010-12-16 14:50:00,70.33,70.33,70.21,70.22,19900.0,45.0629,45.0629,44.986,44.9924,19900.0
2010-12-16 14:55:00,70.22,70.23,70.19,70.21,10300.0,44.9924,44.9988,44.9732,44.986,10300.0
2010-12-16 15:00:00,70.22,70.34,70.21,70.29,14400.0,44.9924,45.0693,44.986,45.0372,14400.0
2010-12-16 15:05:00,70.3,70.34,70.26,70.32,15300.0,45.0436,45.0693,45.018,45.0565,15300.0
2010-12-16 15:10:00,70.32,70.32,70.26,70.27,11900.0,45.0565,45.0565,45.018,45.0244,11900.0
2010-12-16 15:15:00,70.27,70.34,70.26,70.26,21200.0,45.0244,45.0693,45.018,45.018,21200.0
2010-12-16 15:20:00,70.26,70.31,70.23,70.24,27700.0,45.018,45.05,44.9988,45.0052,27700.0
2010-12-16 15:25:00,70.24,70.3,70.23,70.29,19500.0,45.0052,45.0436,44.9988,45.0372,19500.0
2010-12-16 15:30:00,70.28,70.34,70.25,70.3,35900.0,45.0308,45.0693,45.0116,45.0436,35900.0
2010-12-16 15:35:00,70.29,70.36,70.27,70.35,28500.0,45.0372,45.0821,45.0244,45.0757,28500.0
2010-12-16 15:40:00,70.34,70.4,70.34,70.36,38700.0,45.0693,45.1077,45.0693,45.0821,38700.0
2010-12-16 15:45:00,70.35,70.37,70.32,70.37,52800.0,45.0757,45.0885,45.0565,45.0885,52800.0
2010-12-16 15:50:00,70.36,70.42,70.35,70.39,74200.0,45.0821,45.1205,45.0757,45.1013,74200.0
2010-12-16 15:55:00,70.38,70.42,70.35,70.42,89300.0,45.0949,45.1205,45.0757,45.1205,89300.0
2010-12-17 09:30:00,70.28,70.28,69.92,69.97,309100.0,45.0308,45.0308,44.8002,44.8322,309100.0
2010-12-17 09:35:00,69.92,70.04,69.8,69.94,45600.0,44.8002,44.877,44.7233,44.813,45600.0
2010-12-17 09:40:00,69.96,69.97,69.6,69.81,37700.0,44.8258,44.8322,44.5951,44.7297,37700.0
2010-12-17 09:45:00,69.83,69.93,69.8,69.82,20500.0,44.7425,44.8066,44.7233,44.7361,20500.0
2010-12-17 09:50:00,69.83,69.83,69.64,69.79,26800.0,44.7425,44.7425,44.6208,44.7169,26800.0
2010-12-17 09:55:00,69.79,69.89,69.79,69.84,19700.0,44.7169,44.7809,44.7169,44.7489,19700.0
2010-12-17 10:00:00,69.86,69.89,69.75,69.75,36300.0,44.7617,44.7809,44.6912,44.6912,36300.0
2010-12-17 10:05:00,69.75,69.85,69.75,69.76,34400.0,44.6912,44.7553,44.6912,44.6976,34400.0
2010-12-17 10:10:00,69.75,69.86,69.73,69.86,30100.0,44.6912,44.7617,44.6784,44.7617,30100.0
2010-12-17 10:15:00,69.84,69.86,69.75,69.79,20800.0,44.7489,44.7617,44.6912,44.7169,20800.0
2010-12-17 10:20:00,69.82,69.85,69.78,69.81,29700.0,44.7361,44.7553,44.7105,44.7297,29700.0
2010-12-17 10:25:00,69.8,69.89,69.8,69.82,17400.0,44.7233,44.7809,44.7233,44.7361,17400.0
2010-12-17 10:30:00,69.81,69.83,69.76,69.77,28300.0,44.7297,44.7425,44.6976,44.7041,28300.0
2010-12-17 10:35:00,69.76,69.76,69.68,69.71,50700.0,44.6976,44.6976,44.6464,44.6656,50700.0
2010-12-17 10:40:00,69.71,69.74,69.7,69.71,36500.0,44.6656,44.6848,44.6592,44.6656,36500.0
2010-12-17 10:45:00,69.7,69.74,69.68,69.7,62000.0,44.6592,44.6848,44.6464,44.6592,62000.0
2010-12-17 10:50:00,69.7,69.75,69.69,69.72,30200.0,44.6592,44.6912,44.6528,44.672,30200.0
2010-12-17 10:55:00,69.71,69.75,69.7,69.73,41700.0,44.6656,44.6912,44.6592,44.6784,41700.0
2010-12-17 11:00:00,69.74,69.74,69.64,69.67,36800.0,44.6848,44.6848,44.6208,44.64,36800.0
2010-12-17 11:05:00,69.67,69.68,69.64,69.68,16700.0,44.64,44.6464,44.6208,44.6464,16700.0
2010-12-17 11:10:00,69.69,69.71,69.67,69.69,24500.0,44.6528,44.6656,44.64,44.6528,24500.0
2010-12-17 11:15:00,69.68,69.69,69.66,69.68,15200.0,44.6464,44.6528,44.6336,44.6464,15200.0
2010-12-17 11:20:00,69.69,69.71,69.66,69.67,21900.0,44.6528,44.6656,44.6336,44.64,21900.0
2010-12-17 11:25:00,69.67,69.7,69.67,69.69,20800.0,44.64,44.6592,44.64,44.6528,20800.0
2010-12-17 11:30:00,69.68,69.71,69.67,69.68,24800.0,44.6464,44.6656,44.64,44.6464,24800.0
2010-12-17 11:35:00,69.69,69.71,69.67,69.7,16900.0,44.6528,44.6656,44.64,44.6592,16900.0
2010-12-17 11:40:00,69.7,69.71,69.64,69.67,26600.0,44.6592,44.6656,44.6208,44.64,26600.0
2010-12-17 11:45:00,69.67,69.67,69.6,69.6,16700.0,44.64,44.64,44.5951,44.5951,16700.0
2010-12-17 11:50:00,69.6,69.63,69.59,69.6,20400.0,44.5951,44.6143,44.5887,44.5951,20400.0
2010-12-17 11:55:00,69.6,69.64,69.6,69.62,9300.0,44.5951,44.6208,44.5951,44.6079,9300.0
2010-12-17 12:00:00,69.63,69.66,69.62,69.64,15100.0,44.6143,44.6336,44.6079,44.6208,15100.0
2010-12-17 12:05:00,69.65,69.65,69.6,69.61,31100.0,44.6272,44.6272,44.5951,44.6015,31100.0
2010-12-17 12:10:00,69.6,69.63,69.6,69.6,21500.0,44.5951,44.6143,44.5951,44.5951,21500.0
2010-12-17 12:15:00,69.6,69.66,69.57,69.6,21700.0,44.5951,44.6336,44.5759,44.5951,21700.0
2010-12-17 12:20:00,69.6,69.64,69.6,69.63,12100.0,44.5951,44.6208,44.5951,44.6143,12100.0
2010-12-17 12:25:00,69.63,69.66,69.62,69.62,14600.0,44.6143,44.6336,44.6079,44.6079,14600.0
2010-12-17 12:30:00,69.63,69.66,69.62,69.65,13500.0,44.6143,44.6336,44.6079,44.6272,13500.0
2010-12-17 12:35:00,69.64,69.66,69.64,69.65,12600.0,44.6208,44.6336,44.6208,44.6272,12600.0
2010-12-17 12:40:00,69.65,69.66,69.6,69.63,17300.0,44.6272,44.6336,44.5951,44.6143,17300.0
2010-12-17 12:45:00,69.62,69.65,69.61,69.65,12000.0,44.6079,44.6272,44.6015,44.6272,12000.0
2010-12-17 12:50:00,69.65,69.66,69.61,69.63,16900.0,44.6272,44.6336,44.6015,44.6143,16900.0
2010-12-17 12:55:00,69.64,69.66,69.63,69.64,19100.0,44.6208,44.6336,44.6143,44.6208,19100.0
2010-12-17 13:00:00,69.65,69.66,69.62,69.63,19400.0,44.6272,44.6336,44.6079,44.6143,19400.0
2010-12-17 13:05:00,69.63,69.65,69.62,69.65,9900.0,44.6143,44.6272,44.6079,44.6272,9900.0
2010-12-17 13:10:00,69.64,69.65,69.63,69.63,6800.0,44.6208,44.6272,44.6143,44.6143,6800.0
2010-12-17 13:15:00,69.64,69.68,69.63,69.66,31000.0,44.6208,44.6464,44.6143,44.6336,31000.0
2010-12-17 13:20:00,69.66,69.73,69.65,69.7,27600.0,44.6336,44.6784,44.6272,44.6592,27600.0
2010-12-17 13:25:00,69.7,69.71,69.66,69.7,29300.0,44.6592,44.6656,44.6336,44.6592,29300.0
2010-12-17 13:30:00,69.69,69.78,69.69,69.75,15800.0,44.6528,44.7105,44.6528,44.6912,15800.0
2010-12-17 13:35:00,69.76,69.78,69.75,69.78,13000.0,44.6976,44.7105,44.6912,44.7105,13000.0
2010-12-17 13:40:00,69.77,69.8,69.76,69.76,19400.0,44.7041,44.7233,44.6976,44.6976,19400.0
2010-12-17 13:45:00,69.76,69.82,69.71,69.82,17000.0,44.6976,44.7361,44.6656,44.7361,17000.0
2010-12-17 13:50:00,69.81,69.84,69.8,69.82,13800.0,44.7297,44.7489,44.7233,44.7361,13800.0
2010-12-17 13:55:00,69.82,69.86,69.82,69.84,7700.0,44.7361,44.7617,44.7361,44.7489,7700.0
2010-12-17 14:00:00,69.85,69.86,69.8,69.81,17900.0,44.7553,44.7617,44.7233,44.7297,17900.0
2010-12-17 14:05:00,69.8,69.85,69.8,69.83,9500.0,44.7233,44.7553,44.7233,44.7425,9500.0
2010-12-17 14:10:00,69.84,69.87,69.83,69.85,16000.0,44.7489,44.7681,44.7425,44.7553,16000.0
2010-12-17 14:15:00,69.84,69.9,69.84,69.88,18400.0,44.7489,44.7873,44.7489,44.7745,18400.0
2010-12-17 14:20:00,69.89,69.89,69.85,69.88,11400.0,44.7809,44.7809,44.7553,44.7745,11400.0
2010-12-17 14:25:00,69.88,69.9,69.84,69.87,19200.0,44.7745,44.7873,44.7489,44.7681,19200.0
2010-12-17 14:30:00,69.87,69.88,69.85,69.86,17000.0,44.7681,44.7745,44.7553,44.7617,17000.0
2010-12-17 14:35:00,69.86,69.9,69.84,69.84,27400.0,44.7617,44.7873,44.7489,44.7489,27400.0
2010-12-17 14:40:00,69.84,69.9,69.82,69.82,29100.0,44.7489,44.7873,44.7361,44.7361,29100.0
2010-12-17 14:45:00,69.82,69.89,69.81,69.88,28400.0,44.7361,44.7809,44.7297,44.7745,28400.0
2010-12-17 14:50:00,69.88,69.94,69.88,69.93,24700.0,44.7745,44.813,44.7745,44.8066,24700.0
2010-12-17 14:55:00,69.92,69.98,69.92,69.97,41000.0,44.8002,44.8386,44.8002,44.8322,41000.0
2010-12-17 15:00:00,69.95,69.99,69.93,69.99,35800.0,44.8194,44.845,44.8066,44.845,35800.0
2010-12-17 15:05:00,69.99,70.05,69.99,70.03,32700.0,44.845,44.8835,44.845,44.8706,32700.0
2010-12-17 15:10:00,70.05,70.05,69.96,70.04,60200.0,44.8835,44.8835,44.8258,44.877,60200.0
2010-12-17 15:15:00,70.04,70.07,70.03,70.03,24300.0,44.877,44.8963,44.8706,44.8706,24300.0
2010-12-17 15:20:00,70.03,70.05,70.0,70.03,19700.0,44.8706,44.8835,44.8514,44.8706,19700.0
2010-12-17 15:25:00,70.03,70.05,70.01,70.03,17900.0,44.8706,44.8835,44.8578,44.8706,17900.0
2010-12-17 15:30:00,70.02,70.03,69.97,69.98,13500.0,44.8642,44.8706,44.8322,44.8386,13500.0
2010-12-17 15:35:00,69.98,70.02,69.97,70.0,43300.0,44.8386,44.8642,44.8322,44.8514,43300.0
2010-12-17 15:40:00,69.99,70.03,69.97,70.03,44500.0,44.845,44.8706,44.8322,44.8706,44500.0
2010-12-17 15:45:00,70.03,70.09,70.01,70.06,113100.0,44.8706,44.9091,44.8578,44.8899,113100.0
2010-12-17 15:50:00,70.05,70.06,69.94,70.02,92500.0,44.8835,44.8899,44.813,44.8642,92500.0
2010-12-17 15:55:00,70.02,70.07,70.01,70.06,116400.0,44.8642,44.8963,44.8578,44.8899,116400.0
2010-12-20 09:30:00,69.79,70.16,69.78,69.99,41400.0,44.7169,44.9539,44.7105,44.845,41400.0
2010-12-20 09:35:00,69.99,70.0,69.67,69.71,38000.0,44.845,44.8514,44.64,44.6656,38000.0
2010-12-20 09:40:00,69.71,69.75,69.63,69.65,18400.0,44.6656,44.6912,44.6143,44.6272,18400.0
2010-12-20 09:45:00,69.63,69.68,69.59,69.68,17300.0,44.6143,44.6464,44.5887,44.6464,17300.0
2010-12-20 09:50:00,69.68,69.87,69.66,69.87,20500.0,44.6464,44.7681,44.6336,44.7681,20500.0
2010-12-20 09:55:00,69.86,69.86,69.79,69.81,34800.0,44.7617,44.7617,44.7169,44.7297,34800.0
2010-12-20 10:00:00,69.8,69.8,69.67,69.74,32000.0,44.7233,44.7233,44.64,44.6848,32000.0
2010-12-20 10:05:00,69.73,69.75,69.65,69.7,25500.0,44.6784,44.6912,44.6272,44.6592,25500.0
2010-12-20 10:10:00,69.69,69.69,69.62,69.68,60100.0,44.6528,44.6528,44.6079,44.6464,60100.0
2010-12-20 10:15:00,69.68,69.72,69.66,69.69,54500.0,44.6464,44.672,44.6336,44.6528,54500.0
2010-12-20 10:20:00,69.69,69.71,69.64,69.67,51100.0,44.6528,44.6656,44.6208,44.64,51100.0
2010-12-20 10:25:00,69.67,69.68,69.44,69.45,59300.0,44.64,44.6464,44.4926,44.499,59300.0
2010-12-20 10:30:00,69.46,69.65,69.46,69.6,40700.0,44.5054,44.6272,44.5054,44.5951,40700.0
2010-12-20 10:35:00,69.58,69.68,69.58,69.67,43100.0,44.5823,44.6464,44.5823,44.64,43100.0
2010-12-20 10:40:00,69.67,69.71,69.65,69.67,20900.0,44.64,44.6656,44.6272,44.64,20900.0
2010-12-20 10:45:00,69.68,69.71,69.65,69.68,41400.0,44.6464,44.6656,44.6272,44.6464,41400.0
2010-12-20 10:50:00,69.68,69.75,69.67,69.74,23600.0,44.6464,44.6912,44.64,44.6848,23600.0
2010-12-20 10:55:00,69.73,69.75,69.71,69.74,15000.0,44.6784,44.6912,44.6656,44.6848,15000.0
2010-12-20 11:00:00,69.74,69.77,69.73,69.73,17500.0,44.6848,44.7041,44.6784,44.6784,17500.0
2010-12-20 11:05:00,69.75,69.75,69.69,69.7,9800.0,44.6912,44.6912,44.6528,44.6592,9800.0
2010-12-20 11:10:00,69.71,69.86,69.67,69.85,28700.0,44.6656,44.7617,44.64,44.7553,28700.0
2010-12-20 11:15:00,69.86,69.87,69.8,69.81,17400.0,44.7617,44.7681,44.7233,44.7297,17400.0
2010-12-20 11:20:00,69.82,69.82,69.77,69.78,23000.0,44.7361,44.7361,44.7041,44.7105,23000.0
2010-12-20 11:25:00,69.77,69.78,69.72,69.75,11600.0,44.7041,44.7105,44.672,44.6912,11600.0
2010-12-20 11:30:00,69.75,69.79,69.75,69.76,21600.0,44.6912,44.7169,44.6912,44.6976,21600.0
2010-12-20 11:35:00,69.73,69.75,69.73,69.74,10600.0,44.6784,44.6912,44.6784,44.6848,10600.0
2010-12-20 11:40:00,69.76,69.81,69.75,69.8,19900.0,44.6976,44.7297,44.6912,44.7233,19900.0
2010-12-20 11:45:00,69.8,69.84,69.79,69.84,10700.0,44.7233,44.7489,44.7169,44.7489,10700.0
2010-12-20 11:50:00,69.84,69.88,69.83,69.86,17300.0,44.7489,44.7745,44.7425,44.7617,17300.0
2010-12-20 11:55:00,69.85,69.86,69.76,69.78,7700.0,44.7553,44.7617,44.6976,44.7105,7700.0
2010-12-20 12:00:00,69.78,69.8,69.78,69.8,17400.0,44.7105,44.7233,44.7105,44.7233,17400.0
2010-12-20 12:05:00,69.79,69.86,69.79,69.81,15400.0,44.7169,44.7617,44.7169,44.7297,15400.0
2010-12-20 12:10:00,69.81,69.84,69.81,69.84,10700.0,44.7297,44.7489,44.7297,44.7489,10700.0
2010-12-20 12:15:00,69.84,69.86,69.81,69.86,11600.0,44.7489,44.7617,44.7297,44.7617,11600.0
2010-12-20 12:20:00,69.87,69.87,69.84,69.85,5300.0,44.7681,44.7681,44.7489,44.7553,5300.0
2010-12-20 12:25:00,69.84,69.9,69.83,69.89,18700.0,44.7489,44.7873,44.7425,44.7809,18700.0
2010-12-20 12:30:00,69.88,69.89,69.82,69.82,8600.0,44.7745,44.7809,44.7361,44.7361,8600.0
2010-12-20 12:35:00,69.83,69.83,69.79,69.8,10900.0,44.7425,44.7425,44.7169,44.7233,10900.0
2010-12-20 12:40:00,69.81,69.89,69.81,69.88,12300.0,44.7297,44.7809,44.7297,44.7745,12300.0
2010-12-20 12:45:00,69.89,69.95,69.88,69.9,16800.0,44.7809,44.8194,44.7745,44.7873,16800.0
2010-12-20 12:50:00,69.87,69.89,69.83,69.85,20100.0,44.7681,44.7809,44.7425,44.7553,20100.0
2010-12-20 12:55:00,69.87,69.91,69.83,69.91,11300.0,44.7681,44.7938,44.7425,44.7938,11300.0
2010-12-20 13:00:00,69.91,69.92,69.86,69.86,13000.0,44.7938,44.8002,44.7617,44.7617,13000.0
2010-12-20 13:05:00,69.87,69.96,69.86,69.95,33300.0,44.7681,44.8258,44.7617,44.8194,33300.0
2010-12-20 13:10:00,69.96,70.02,69.96,70.0,32900.0,44.8258,44.8642,44.8258,44.8514,32900.0
2010-12-20 13:15:00,69.99,70.02,69.98,70.0,10200.0,44.845,44.8642,44.8386,44.8514,10200.0
2010-12-20 13:20:00,69.99,70.03,69.99,70.02,6600.0,44.845,44.8706,44.845,44.8642,6600.0
2010-12-20 13:25:00,70.01,70.06,70.01,70.03,7700.0,44.8578,44.8899,44.8578,44.8706,7700.0
2010-12-20 13:30:00,70.01,70.02,69.99,70.0,7800.0,44.8578,44.8642,44.845,44.8514,7800.0
2010-12-20 13:35:00,70.0,70.01,69.99,70.01,10500.0,44.8514,44.8578,44.845,44.8578,10500.0
2010-12-20 13:40:00,70.0,70.01,69.99,70.01,9700.0,44.8514,44.8578,44.845,44.8578,9700.0
2010-12-20 13:45:00,70.0,70.01,69.99,70.01,14300.0,44.8514,44.8578,44.845,44.8578,14300.0
2010-12-20 13:50:00,70.0,70.03,69.99,70.02,17300.0,44.8514,44.8706,44.845,44.8642,17300.0
2010-12-20 13:55:00,70.01,70.01,69.98,70.0,16900.0,44.8578,44.8578,44.8386,44.8514,16900.0
2010-12-20 14:00:00,70.0,70.09,70.0,70.08,25400.0,44.8514,44.9091,44.8514,44.9027,25400.0
2010-12-20 14:05:00,70.08,70.12,70.01,70.11,18500.0,44.9027,44.9283,44.8578,44.9219,18500.0
2010-12-20 14:10:00,70.11,70.15,70.1,70.12,8300.0,44.9219,44.9475,44.9155,44.9283,8300.0
2010-12-20 14:15:00,70.13,70.15,70.11,70.13,14500.0,44.9347,44.9475,44.9219,44.9347,14500.0
2010-12-20 14:20:00,70.12,70.15,70.07,70.07,29300.0,44.9283,44.9475,44.8963,44.8963,29300.0
2010-12-20 14:25:00,70.08,70.08,69.99,70.01,44400.0,44.9027,44.9027,44.845,44.8578,44400.0
2010-12-20 14:30:00,70.01,70.02,69.98,69.99,20300.0,44.8578,44.8642,44.8386,44.845,20300.0
2010-12-20 14:35:00,69.98,70.01,69.96,69.97,24500.0,44.8386,44.8578,44.8258,44.8322,24500.0
2010-12-20 14:40:00,69.99,69.99,69.89,69.9,46000.0,44.845,44.845,44.7809,44.7873,46000.0
2010-12-20 14:45:00,69.89,69.92,69.88,69.89,56800.0,44.7809,44.8002,44.7745,44.7809,56800.0
2010-12-20 14:50:00,69.89,69.91,69.85,69.89,27700.0,44.7809,44.7938,44.7553,44.7809,27700.0
2010-12-20 14:55:00,69.88,69.92,69.82,69.92,36500.0,44.7745,44.8002,44.7361,44.8002,36500.0
2010-12-20 15:00:00,69.93,69.99,69.92,69.98,24300.0,44.8066,44.845,44.8002,44.8386,24300.0
2010-12-20 15:05:00,69.97,69.99,69.9,69.94,36500.0,44.8322,44.845,44.7873,44.813,36500.0
2010-12-20 15:10:00,69.93,69.93,69.82,69.83,37300.0,44.8066,44.8066,44.7361,44.7425,37300.0
2010-12-20 15:15:00,69.83,69.84,69.8,69.8,28700.0,44.7425,44.7489,44.7233,44.7233,28700.0
2010-12-20 15:20:00,69.8,69.82,69.78,69.79,44300.0,44.7233,44.7361,44.7105,44.7169,44300.0
2010-12-20 15:25:00,69.79,69.8,69.69,69.7,64400.0,44.7169,44.7233,44.6528,44.6592,64400.0
2010-12-20 15:30:00,69.7,69.77,69.67,69.71,58900.0,44.6592,44.7041,44.64,44.6656,58900.0
2010-12-20 15:35:00,69.7,69.75,69.64,69.68,69800.0,44.6592,44.6912,44.6208,44.6464,69800.0
2010-12-20 15:40:00,69.67,69.74,69.65,69.65,120800.0,44.64,44.6848,44.6272,44.6272,120800.0
2010-12-20 15:45:00,69.66,69.73,69.62,69.65,100900.0,44.6336,44.6784,44.6079,44.6272,100900.0
2010-12-20 15:50:00,69.65,69.69,69.6,69.6,80000.0,44.6272,44.6528,44.5951,44.5951,80000.0
2010-12-20 15:55:00,69.61,69.68,69.61,69.64,75400.0,44.6015,44.6464,44.6015,44.6208,75400.0
2010-12-21 09:30:00,70.04,70.19,69.77,69.86,33200.0,44.877,44.9732,44.7041,44.7617,33200.0
2010-12-21 09:35:00,69.77,69.93,69.75,69.87,19700.0,44.7041,44.8066,44.6912,44.7681,19700.0
2010-12-21 09:40:00,69.88,69.96,69.85,69.85,26700.0,44.7745,44.8258,44.7553,44.7553,26700.0
2010-12-21 09:45:00,69.88,69.9,69.84,69.89,17800.0,44.7745,44.7873,44.7489,44.7809,17800.0
2010-12-21 09:50:00,69.9,69.96,69.88,69.93,36700.0,44.7873,44.8258,44.7745,44.8066,36700.0
2010-12-21 09:55:00,69.95,70.07,69.94,70.0,79300.0,44.8194,44.8963,44.813,44.8514,79300.0
2010-12-21 10:00:00,70.0,70.01,69.94,70.0,25100.0,44.8514,44.8578,44.813,44.8514,25100.0
2010-12-21 10:05:00,69.99,70.03,69.97,70.01,26600.0,44.845,44.8706,44.8322,44.8578,26600.0
2010-12-21 10:10:00,70.0,70.03,69.97,70.01,23200.0,44.8514,44.8706,44.8322,44.8578,23200.0
2010-12-21 10:15:00,70.0,70.02,69.97,69.99,18100.0,44.8514,44.8642,44.8322,44.845,18100.0
2010-12-21 10:20:00,69.99,70.01,69.98,69.99,27200.0,44.845,44.8578,44.8386,44.845,27200.0
2010-12-21 10:25:00,69.99,70.02,69.97,69.99,38700.0,44.845,44.8642,44.8322,44.845,38700.0
2010-12-21 10:30:00,69.98,70.01,69.97,69.99,22200.0,44.8386,44.8578,44.8322,44.845,22200.0
2010-12-21 10:35:00,69.99,70.0,69.93,69.99,12700.0,44.845,44.8514,44.8066,44.845,12700.0
2010-12-21 10:40:00,69.99,70.01,69.97,69.99,17700.0,44.845,44.8578,44.8322,44.845,17700.0
2010-12-21 10:45:00,69.98,70.01,69.97,70.0,23300.0,44.8386,44.8578,44.8322,44.8514,23300.0
2010-12-21 10:50:00,69.99,70.01,69.98,69.99,24800.0,44.845,44.8578,44.8386,44.845,24800.0
2010-12-21 10:55:00,70.0,70.0,69.86,69.87,40700.0,44.8514,44.8514,44.7617,44.7681,40700.0
2010-12-21 11:00:00,69.87,69.89,69.84,69.85,14400.0,44.7681,44.7809,44.7489,44.7553,14400.0
2010-12-21 11:05:00,69.85,69.9,69.83,69.9,22700.0,44.7553,44.7873,44.7425,44.7873,22700.0
2010-12-21 11:10:00,69.89,69.9,69.82,69.83,16100.0,44.7809,44.7873,44.7361,44.7425,16100.0
2010-12-21 11:15:00,69.84,69.87,69.79,69.81,17900.0,44.7489,44.7681,44.7169,44.7297,17900.0
2010-12-21 11:20:00,69.81,69.87,69.77,69.81,43600.0,44.7297,44.7681,44.7041,44.7297,43600.0
2010-12-21 11:25:00,69.8,69.89,69.8,69.83,24400.0,44.7233,44.7809,44.7233,44.7425,24400.0
2010-12-21 11:30:00,69.83,69.84,69.79,69.79,14000.0,44.7425,44.7489,44.7169,44.7169,14000.0
2010-12-21 11:35:00,69.8,69.82,69.73,69.74,28600.0,44.7233,44.7361,44.6784,44.6848,28600.0
2010-12-21 11:40:00,69.74,69.8,69.74,69.77,16000.0,44.6848,44.7233,44.6848,44.7041,16000.0
2010-12-21 11:45:00,69.78,69.8,69.77,69.78,14300.0,44.7105,44.7233,44.7041,44.7105,14300.0
2010-12-21 11:50:00,69.79,69.8,69.78,69.79,8100.0,44.7169,44.7233,44.7105,44.7169,8100.0
2010-12-21 11:55:00,69.79,69.8,69.72,69.72,28100.0,44.7169,44.7233,44.672,44.672,28100.0
2010-12-21 12:00:00,69.73,69.79,69.73,69.73,35500.0,44.6784,44.7169,44.6784,44.6784,35500.0
2010-12-21 12:05:00,69.73,69.73,69.66,69.69,42100.0,44.6784,44.6784,44.6336,44.6528,42100.0
2010-12-21 12:10:00,69.7,69.73,69.69,69.69,26200.0,44.6592,44.6784,44.6528,44.6528,26200.0
2010-12-21 12:15:00,69.69,69.74,69.69,69.7,45100.0,44.6528,44.6848,44.6528,44.6592,45100.0
2010-12-21 12:20:00,69.7,69.72,69.69,69.72,19200.0,44.6592,44.672,44.6528,44.672,19200.0
2010-12-21 12:25:00,69.71,69.72,69.67,69.7,23400.0,44.6656,44.672,44.64,44.6592,23400.0
2010-12-21 12:30:00,69.7,69.74,69.7,69.72,11800.0,44.6592,44.6848,44.6592,44.672,11800.0
2010-12-21 12:35:00,69.71,69.75,69.69,69.71,33200.0,44.6656,44.6912,44.6528,44.6656,33200.0
2010-12-21 12:40:00,69.7,69.71,69.69,69.71,13700.0,44.6592,44.6656,44.6528,44.6656,13700.0
2010-12-21 12:45:00,69.71,69.78,69.71,69.76,38200.0,44.6656,44.7105,44.6656,44.6976,38200.0
2010-12-21 12:50:00,69.77,69.8,69.76,69.8,8300.0,44.7041,44.7233,44.6976,44.7233,8300.0
2010-12-21 12:55:00,69.79,69.83,69.77,69.83,44000.0,44.7169,44.7425,44.7041,44.7425,44000.0
2010-12-21 13:00:00,69.82,69.84,69.81,69.82,26200.0,44.7361,44.7489,44.7297,44.7361,26200.0
2010-12-21 13:05:00,69.82,69.93,69.82,69.88,29100.0,44.7361,44.8066,44.7361,44.7745,29100.0
2010-12-21 13:10:00,69.87,69.87,69.81,69.82,9400.0,44.7681,44.7681,44.7297,44.7361,9400.0
2010-12-21 13:15:00,69.82,69.82,69.79,69.8,14700.0,44.7361,44.7361,44.7169,44.7233,14700.0
2010-12-21 13:20:00,69.79,69.82,69.76,69.78,24800.0,44.7169,44.7361,44.6976,44.7105,24800.0
2010-12-21 13:25:00,69.79,69.81,69.78,69.79,12200.0,44.7169,44.7297,44.7105,44.7169,12200.0
2010-12-21 13:30:00,69.8,69.8,69.76,69.76,24600.0,44.7233,44.7233,44.6976,44.6976,24600.0
2010-12-21 13:35:00,69.77,69.81,69.76,69.79,13600.0,44.7041,44.7297,44.6976,44.7169,13600.0
2010-12-21 13:40:00,69.78,69.79,69.77,69.78,15600.0,44.7105,44.7169,44.7041,44.7105,15600.0
2010-12-21 13:45:00,69.78,69.79,69.71,69.71,27500.0,44.7105,44.7169,44.6656,44.6656,27500.0
2010-12-21 13:50:00,69.71,69.76,69.71,69.75,21200.0,44.6656,44.6976,44.6656,44.6912,21200.0
2010-12-21 13:55:00,69.74,69.75,69.71,69.72,21900.0,44.6848,44.6912,44.6656,44.672,21900.0
2010-12-21 14:00:00,69.73,69.74,69.7,69.7,27300.0,44.6784,44.6848,44.6592,44.6592,27300.0
2010-12-21 14:05:00,69.7,69.72,69.7,69.7,38400.0,44.6592,44.672,44.6592,44.6592,38400.0
2010-12-21 14:10:00,69.69,69.7,69.65,69.65,18600.0,44.6528,44.6592,44.6272,44.6272,18600.0
2010-12-21 14:15:00,69.65,69.67,69.65,69.65,13900.0,44.6272,44.64,44.6272,44.6272,13900.0
2010-12-21 14:20:00,69.66,69.66,69.64,69.65,11500.0,44.6336,44.6336,44.6208,44.6272,11500.0
2010-12-21 14:25:00,69.65,69.67,69.65,69.65,30600.0,44.6272,44.64,44.6272,44.6272,30600.0
2010-12-21 14:30:00,69.65,69.66,69.65,69.65,18600.0,44.6272,44.6336,44.6272,44.6272,18600.0
2010-12-21 14:35:00,69.65,69.65,69.6,69.61,49700.0,44.6272,44.6272,44.5951,44.6015,49700.0
2010-12-21 14:40:00,69.6,69.62,69.58,69.58,35900.0,44.5951,44.6079,44.5823,44.5823,35900.0
2010-12-21 14:45:00,69.58,69.58,69.56,69.57,24500.0,44.5823,44.5823,44.5695,44.5759,24500.0
2010-12-21 14:50:00,69.57,69.61,69.55,69.6,46600.0,44.5759,44.6015,44.5631,44.5951,46600.0
2010-12-21 14:55:00,69.59,69.61,69.57,69.6,44300.0,44.5887,44.6015,44.5759,44.5951,44300.0
2010-12-21 15:00:00,69.59,69.62,69.56,69.62,47100.0,44.5887,44.6079,44.5695,44.6079,47100.0
2010-12-21 15:05:00,69.62,69.62,69.5,69.52,117000.0,44.6079,44.6079,44.5311,44.5439,117000.0
2010-12-21 15:10:00,69.53,69.58,69.53,69.57,23600.0,44.5503,44.5823,44.5503,44.5759,23600.0
2010-12-21 15:15:00,69.57,69.61,69.57,69.59,23900.0,44.5759,44.6015,44.5759,44.5887,23900.0
2010-12-21 15:20:00,69.6,69.66,69.59,69.66,35300.0,44.5951,44.6336,44.5887,44.6336,35300.0
2010-12-21 15:25:00,69.65,69.71,69.63,69.7,36100.0,44.6272,44.6656,44.6143,44.6592,36100.0
2010-12-21 15:30:00,69.71,69.77,69.68,69.74,35900.0,44.6656,44.7041,44.6464,44.6848,35900.0
2010-12-21 15:35:00,69.74,69.78,69.74,69.77,41500.0,44.6848,44.7105,44.6848,44.7041,41500.0
2010-12-21 15:40:00,69.77,69.82,69.76,69.81,82500.0,44.7041,44.7361,44.6976,44.7297,82500.0
2010-12-21 15:45:00,69.81,69.83,69.78,69.81,104100.0,44.7297,44.7425,44.7105,44.7297,104100.0
2010-12-21 15:50:00,69.8,69.84,69.8,69.8,69200.0,44.7233,44.7489,44.7233,44.7233,69200.0
2010-12-21 15:55:00,69.81,69.81,69.71,69.81,161600.0,44.7297,44.7297,44.6656,44.7297,161600.0
2010-12-22 09:30:00,69.69,69.78,69.5,69.6,34600.0,44.6528,44.7105,44.5311,44.5951,34600.0
2010-12-22 09:35:00,69.61,69.62,69.54,69.59,6800.0,44.6015,44.6079,44.5567,44.5887,6800.0
2010-12-22 09:40:00,69.55,69.74,69.55,69.65,51400.0,44.5631,44.6848,44.5631,44.6272,51400.0
2010-12-22 09:45:00,69.66,69.71,69.54,69.54,22800.0,44.6336,44.6656,44.5567,44.5567,22800.0
2010-12-22 09:50:00,69.55,69.61,69.55,69.6,13700.0,44.5631,44.6015,44.5631,44.5951,13700.0
2010-12-22 09:55:00,69.59,69.7,69.57,69.69,19000.0,44.5887,44.6592,44.5759,44.6528,19000.0
2010-12-22 10:00:00,69.68,69.72,69.57,69.66,27900.0,44.6464,44.672,44.5759,44.6336,27900.0
2010-12-22 10:05:00,69.65,69.78,69.64,69.64,30800.0,44.6272,44.7105,44.6208,44.6208,30800.0
2010-12-22 10:10:00,69.64,69.68,69.56,69.57,25500.0,44.6208,44.6464,44.5695,44.5759,25500.0
2010-12-22 10:15:00,69.58,69.7,69.58,69.59,43100.0,44.5823,44.6592,44.5823,44.5887,43100.0
2010-12-22 10:20:00,69.6,69.67,69.57,69.58,22200.0,44.5951,44.64,44.5759,44.5823,22200.0
2010-12-22 10:25:00,69.58,69.63,69.58,69.61,19000.0,44.5823,44.6143,44.5823,44.6015,19000.0
2010-12-22 10:30:00,69.62,69.64,69.55,69.59,22200.0,44.6079,44.6208,44.5631,44.5887,22200.0
2010-12-22 10:35:00,69.59,69.6,69.49,69.57,53400.0,44.5887,44.5951,44.5246,44.5759,53400.0
2010-12-22 10:40:00,69.58,69.61,69.58,69.59,12900.0,44.5823,44.6015,44.5823,44.5887,12900.0
2010-12-22 10:45:00,69.59,69.62,69.58,69.6,23600.0,44.5887,44.6079,44.5823,44.5951,23600.0
2010-12-22 10:50:00,69.6,69.6,69.57,69.59,17200.0,44.5951,44.5951,44.5759,44.5887,17200.0
2010-12-22 10:55:00,69.59,69.61,69.57,69.58,31700.0,44.5887,44.6015,44.5759,44.5823,31700.0
2010-12-22 11:00:00,69.6,69.64,69.57,69.6,20900.0,44.5951,44.6208,44.5759,44.5951,20900.0
2010-12-22 11:05:00,69.6,69.6,69.57,69.6,16800.0,44.5951,44.5951,44.5759,44.5951,16800.0
2010-12-22 11:10:00,69.6,69.6,69.55,69.55,16700.0,44.5951,44.5951,44.5631,44.5631,16700.0
2010-12-22 11:15:00,69.55,69.6,69.55,69.58,10400.0,44.5631,44.5951,44.5631,44.5823,10400.0
2010-12-22 11:20:00,69.58,69.59,69.56,69.58,19300.0,44.5823,44.5887,44.5695,44.5823,19300.0
2010-12-22 11:25:00,69.58,69.6,69.57,69.57,32600.0,44.5823,44.5951,44.5759,44.5759,32600.0
2010-12-22 11:30:00,69.57,69.58,69.52,69.53,14100.0,44.5759,44.5823,44.5439,44.5503,14100.0
2010-12-22 11:35:00,69.54,69.6,69.53,69.59,22000.0,44.5567,44.5951,44.5503,44.5887,22000.0
2010-12-22 11:40:00,69.58,69.64,69.58,69.62,25900.0,44.5823,44.6208,44.5823,44.6079,25900.0
2010-12-22 11:45:00,69.63,69.63,69.57,69.58,17800.0,44.6143,44.6143,44.5759,44.5823,17800.0
2010-12-22 11:50:00,69.58,69.6,69.57,69.57,11400.0,44.5823,44.5951,44.5759,44.5759,11400.0
2010-12-22 11:55:00,69.57,69.6,69.56,69.56,23500.0,44.5759,44.5951,44.5695,44.5695,23500.0
2010-12-22 12:00:00,69.56,69.57,69.53,69.56,15600.0,44.5695,44.5759,44.5503,44.5695,15600.0
2010-12-22 12:05:00,69.57,69.57,69.51,69.54,18800.0,44.5759,44.5759,44.5375,44.5567,18800.0
2010-12-22 12:10:00,69.53,69.58,69.53,69.54,12000.0,44.5503,44.5823,44.5503,44.5567,12000.0
2010-12-22 12:15:00,69.53,69.54,69.53,69.54,18200.0,44.5503,44.5567,44.5503,44.5567,18200.0
2010-12-22 12:20:00,69.53,69.54,69.51,69.54,20000.0,44.5503,44.5567,44.5375,44.5567,20000.0
2010-12-22 12:25:00,69.54,69.55,69.52,69.52,14700.0,44.5567,44.5631,44.5439,44.5439,14700.0
2010-12-22 12:30:00,69.52,69.53,69.48,69.5,24400.0,44.5439,44.5503,44.5182,44.5311,24400.0
2010-12-22 12:35:00,69.49,69.53,69.47,69.53,40600.0,44.5246,44.5503,44.5118,44.5503,40600.0
2010-12-22 12:40:00,69.53,69.53,69.47,69.52,17300.0,44.5503,44.5503,44.5118,44.5439,17300.0
2010-12-22 12:45:00,69.5,69.51,69.48,69.48,10900.0,44.5311,44.5375,44.5182,44.5182,10900.0
2010-12-22 12:50:00,69.47,69.52,69.47,69.52,10700.0,44.5118,44.5439,44.5118,44.5439,10700.0
2010-12-22 12:55:00,69.52,69.52,69.51,69.52,5200.0,44.5439,44.5439,44.5375,44.5439,5200.0
2010-12-22 13:00:00,69.52,69.52,69.47,69.5,16900.0,44.5439,44.5439,44.5118,44.5311,16900.0
2010-12-22 13:05:00,69.5,69.51,69.48,69.5,42600.0,44.5311,44.5375,44.5182,44.5311,42600.0
2010-12-22 13:10:00,69.5,69.51,69.46,69.5,14300.0,44.5311,44.5375,44.5054,44.5311,14300.0
2010-12-22 13:15:00,69.5,69.5,69.47,69.5,32500.0,44.5311,44.5311,44.5118,44.5311,32500.0
2010-12-22 13:20:00,69.49,69.49,69.46,69.46,14700.0,44.5246,44.5246,44.5054,44.5054,14700.0
2010-12-22 13:25:00,69.47,69.5,69.46,69.5,15100.0,44.5118,44.5311,44.5054,44.5311,15100.0
2010-12-22 13:30:00,69.5,69.5,69.45,69.46,24500.0,44.5311,44.5311,44.499,44.5054,24500.0
2010-12-22 13:35:00,69.46,69.5,69.46,69.5,18200.0,44.5054,44.5311,44.5054,44.5311,18200.0
2010-12-22 13:40:00,69.5,69.5,69.46,69.49,18200.0,44.5311,44.5311,44.5054,44.5246,18200.0
2010-12-22 13:45:00,69.49,69.52,69.48,69.48,21700.0,44.5246,44.5439,44.5182,44.5182,21700.0
2010-12-22 13:50:00,69.48,69.51,69.48,69.5,19200.0,44.5182,44.5375,44.5182,44.5311,19200.0
2010-12-22 13:55:00,69.5,69.51,69.49,69.51,12700.0,44.5311,44.5375,44.5246,44.5375,12700.0
2010-12-22 14:00:00,69.51,69.51,69.47,69.49,15300.0,44.5375,44.5375,44.5118,44.5246,15300.0
2010-12-22 14:05:00,69.5,69.5,69.47,69.49,13100.0,44.5311,44.5311,44.5118,44.5246,13100.0
2010-12-22 14:10:00,69.49,69.5,69.45,69.45,18300.0,44.5246,44.5311,44.499,44.499,18300.0
2010-12-22 14:15:00,69.45,69.47,69.43,69.44,14500.0,44.499,44.5118,44.4862,44.4926,14500.0
2010-12-22 14:20:00,69.44,69.46,69.44,69.44,13900.0,44.4926,44.5054,44.4926,44.4926,13900.0
2010-12-22 14:25:00,69.45,69.45,69.39,69.4,19400.0,44.499,44.499,44.4606,44.467,19400.0
2010-12-22 14:30:00,69.4,69.44,69.39,69.43,22600.0,44.467,44.4926,44.4606,44.4862,22600.0
2010-12-22 14:35:00,69.42,69.42,69.39,69.4,26100.0,44.4798,44.4798,44.4606,44.467,26100.0
2010-12-22 14:40:00,69.4,69.41,69.37,69.38,24700.0,44.467,44.4734,44.4478,44.4542,24700.0
2010-12-22 14:45:00,69.39,69.41,69.38,69.4,20400.0,44.4606,44.4734,44.4542,44.467,20400.0
2010-12-22 14:50:00,69.41,69.44,69.4,69.43,30900.0,44.4734,44.4926,44.467,44.4862,30900.0
2010-12-22 14:55:00,69.44,69.44,69.37,69.41,37000.0,44.4926,44.4926,44.4478,44.4734,37000.0
2010-12-22 15:00:00,69.4,69.42,69.37,69.4,27600.0,44.467,44.4798,44.4478,44.467,27600.0
2010-12-22 15:05:00,69.4,69.44,69.4,69.44,26300.0,44.467,44.4926,44.467,44.4926,26300.0
2010-12-22 15:10:00,69.43,69.45,69.39,69.4,55400.0,44.4862,44.499,44.4606,44.467,55400.0
2010-12-22 15:15:00,69.39,69.4,69.37,69.38,24000.0,44.4606,44.467,44.4478,44.4542,24000.0
2010-12-22 15:20:00,69.37,69.4,69.36,69.37,34300.0,44.4478,44.467,44.4413,44.4478,34300.0
2010-12-22 15:25:00,69.37,69.39,69.33,69.37,40000.0,44.4478,44.4606,44.4221,44.4478,40000.0
2010-12-22 15:30:00,69.38,69.38,69.31,69.33,56700.0,44.4542,44.4542,44.4093,44.4221,56700.0
2010-12-22 15:35:00,69.33,69.35,69.31,69.35,59700.0,44.4221,44.4349,44.4093,44.4349,59700.0
2010-12-22 15:40:00,69.34,69.41,69.33,69.4,58200.0,44.4285,44.4734,44.4221,44.467,58200.0
2010-12-22 15:45:00,69.41,69.44,69.37,69.38,41400.0,44.4734,44.4926,44.4478,44.4542,41400.0
2010-12-22 15:50:00,69.37,69.39,69.34,69.39,50500.0,44.4478,44.4606,44.4285,44.4606,50500.0
2010-12-22 15:55:00,69.37,69.38,69.34,69.34,94300.0,44.4478,44.4542,44.4285,44.4285,94300.0
2010-12-23 09:30:00,69.43,69.49,69.2,69.29,32000.0,44.4862,44.5246,44.3388,44.3965,32000.0
2010-12-23 09:35:00,69.27,69.31,69.16,69.21,11500.0,44.3837,44.4093,44.3132,44.3452,11500.0
2010-12-23 09:40:00,69.23,69.32,69.18,69.2,18100.0,44.3581,44.4157,44.326,44.3388,18100.0
2010-12-23 09:45:00,69.21,69.25,69.18,69.19,44400.0,44.3452,44.3709,44.326,44.3324,44400.0
2010-12-23 09:50:00,69.18,69.31,69.18,69.24,25600.0,44.326,44.4093,44.326,44.3645,25600.0
2010-12-23 09:55:00,69.24,69.39,69.0,69.19,63900.0,44.3645,44.4606,44.2107,44.3324,63900.0
2010-12-23 10:00:00,69.19,69.29,69.17,69.29,6300.0,44.3324,44.3965,44.3196,44.3965,6300.0
2010-12-23 10:05:00,69.29,69.35,69.23,69.35,12600.0,44.3965,44.4349,44.3581,44.4349,12600.0
2010-12-23 10:10:00,69.35,69.4,69.34,69.39,17000.0,44.4349,44.467,44.4285,44.4606,17000.0
2010-12-23 10:15:00,69.39,69.4,69.32,69.4,22100.0,44.4606,44.467,44.4157,44.467,22100.0
2010-12-23 10:20:00,69.4,69.58,69.39,69.56,29700.0,44.467,44.5823,44.4606,44.5695,29700.0
2010-12-23 10:25:00,69.55,69.57,69.5,69.5,26500.0,44.5631,44.5759,44.5311,44.5311,26500.0
2010-12-23 10:30:00,69.51,69.53,69.5,69.53,17600.0,44.5375,44.5503,44.5311,44.5503,17600.0
2010-12-23 10:35:00,69.52,69.53,69.48,69.49,18100.0,44.5439,44.5503,44.5182,44.5246,18100.0
2010-12-23 10:40:00,69.49,69.49,69.32,69.32,34300.0,44.5246,44.5246,44.4157,44.4157,34300.0
2010-12-23 10:45:00,69.32,69.33,69.14,69.15,41200.0,44.4157,44.4221,44.3004,44.3068,41200.0
2010-12-23 10:50:00,69.16,69.28,69.15,69.2,36600.0,44.3132,44.3901,44.3068,44.3388,36600.0
2010-12-23 10:55:00,69.18,69.23,69.14,69.21,27800.0,44.326,44.3581,44.3004,44.3452,27800.0
2010-12-23 11:00:00,69.2,69.23,69.01,69.03,68800.0,44.3388,44.3581,44.2171,44.2299,68800.0
2010-12-23 11:05:00,69.05,69.18,69.05,69.1,29000.0,44.2427,44.326,44.2427,44.2748,29000.0
2010-12-23 11:10:00,69.12,69.14,69.02,69.13,41600.0,44.2876,44.3004,44.2235,44.294,41600.0
2010-12-23 11:15:00,69.13,69.28,69.13,69.25,30200.0,44.294,44.3901,44.294,44.3709,30200.0
2010-12-23 11:20:00,69.25,69.25,69.06,69.13,44700.0,44.3709,44.3709,44.2491,44.294,44700.0
2010-12-23 11:25:00,69.14,69.18,69.07,69.15,41600.0,44.3004,44.326,44.2555,44.3068,41600.0
2010-12-23 11:30:00,69.14,69.26,69.14,69.19,24200.0,44.3004,44.3773,44.3004,44.3324,24200.0
2010-12-23 11:35:00,69.17,69.2,69.0,69.03,39500.0,44.3196,44.3388,44.2107,44.2299,39500.0
2010-12-23 11:40:00,69.06,69.08,69.03,69.08,25700.0,44.2491,44.2619,44.2299,44.2619,25700.0
2010-12-23 11:45:00,69.07,69.16,69.01,69.11,25400.0,44.2555,44.3132,44.2171,44.2812,25400.0
2010-12-23 11:50:00,69.12,69.2,69.11,69.19,13200.0,44.2876,44.3388,44.2812,44.3324,13200.0
2010-12-23 11:55:00,69.2,69.3,69.2,69.27,17500.0,44.3388,44.4029,44.3388,44.3837,17500.0
2010-12-23 12:00:00,69.26,69.27,69.21,69.21,14100.0,44.3773,44.3837,44.3452,44.3452,14100.0
2010-12-23 12:05:00,69.22,69.24,69.22,69.23,5800.0,44.3516,44.3645,44.3516,44.3581,5800.0
2010-12-23 12:10:00,69.23,69.25,69.22,69.24,15100.0,44.3581,44.3709,44.3516,44.3645,15100.0
2010-12-23 12:15:00,69.23,69.24,69.22,69.24,12300.0,44.3581,44.3645,44.3516,44.3645,12300.0
2010-12-23 12:20:00,69.23,69.24,69.19,69.19,11100.0,44.3581,44.3645,44.3324,44.3324,11100.0
2010-12-23 12:25:00,69.2,69.25,69.19,69.2,20300.0,44.3388,44.3709,44.3324,44.3388,20300.0
2010-12-23 12:30:00,69.21,69.27,69.21,69.27,18300.0,44.3452,44.3837,44.3452,44.3837,18300.0
2010-12-23 12:35:00,69.26,69.31,69.26,69.29,21100.0,44.3773,44.4093,44.3773,44.3965,21100.0
2010-12-23 12:40:00,69.29,69.33,69.26,69.28,10800.0,44.3965,44.4221,44.3773,44.3901,10800.0
2010-12-23 12:45:00,69.28,69.33,69.26,69.32,15600.0,44.3901,44.4221,44.3773,44.4157,15600.0
2010-12-23 12:50:00,69.32,69.35,69.28,69.33,11300.0,44.4157,44.4349,44.3901,44.4221,11300.0
2010-12-23 12:55:00,69.31,69.36,69.31,69.34,8100.0,44.4093,44.4413,44.4093,44.4285,8100.0
2010-12-23 13:00:00,69.34,69.39,69.33,69.37,9000.0,44.4285,44.4606,44.4221,44.4478,9000.0
2010-12-23 13:05:00,69.36,69.37,69.29,69.34,44800.0,44.4413,44.4478,44.3965,44.4285,44800.0
2010-12-23 13:10:00,69.34,69.36,69.3,69.33,11800.0,44.4285,44.4413,44.4029,44.4221,11800.0
2010-12-23 13:15:00,69.33,69.35,69.32,69.34,12000.0,44.4221,44.4349,44.4157,44.4285,12000.0
2010-12-23 13:20:00,69.32,69.37,69.32,69.36,9200.0,44.4157,44.4478,44.4157,44.4413,9200.0
2010-12-23 13:25:00,69.36,69.36,69.3,69.36,10500.0,44.4413,44.4413,44.4029,44.4413,10500.0
2010-12-23 13:30:00,69.36,69.37,69.32,69.32,18100.0,44.4413,44.4478,44.4157,44.4157,18100.0
2010-12-23 13:35:00,69.33,69.33,69.27,69.31,24700.0,44.4221,44.4221,44.3837,44.4093,24700.0
2010-12-23 13:40:00,69.3,69.34,69.3,69.32,9600.0,44.4029,44.4285,44.4029,44.4157,9600.0
2010-12-23 13:45:00,69.33,69.35,69.3,69.35,15200.0,44.4221,44.4349,44.4029,44.4349,15200.0
2010-12-23 13:50:00,69.36,69.36,69.33,69.33,28900.0,44.4413,44.4413,44.4221,44.4221,28900.0
2010-12-23 13:55:00,69.33,69.34,69.29,69.32,21800.0,44.4221,44.4285,44.3965,44.4157,21800.0
2010-12-23 14:00:00,69.32,69.37,69.28,69.36,44400.0,44.4157,44.4478,44.3901,44.4413,44400.0
2010-12-23 14:05:00,69.35,69.36,69.26,69.31,29900.0,44.4349,44.4413,44.3773,44.4093,29900.0
2010-12-23 14:10:00,69.3,69.33,69.27,69.3,44700.0,44.4029,44.4221,44.3837,44.4029,44700.0
2010-12-23 14:15:00,69.31,69.32,69.25,69.26,36600.0,44.4093,44.4157,44.3709,44.3773,36600.0
2010-12-23 14:20:00,69.27,69.28,69.18,69.19,37400.0,44.3837,44.3901,44.326,44.3324,37400.0
2010-12-23 14:25:00,69.19,69.26,69.15,69.24,16000.0,44.3324,44.3773,44.3068,44.3645,16000.0
2010-12-23 14:30:00,69.25,69.26,69.19,69.25,12900.0,44.3709,44.3773,44.3324,44.3709,12900.0
2010-12-23 14:35:00,69.26,69.28,69.23,69.26,20100.0,44.3773,44.3901,44.3581,44.3773,20100.0
2010-12-23 14:40:00,69.26,69.28,69.21,69.22,37100.0,44.3773,44.3901,44.3452,44.3516,37100.0
2010-12-23 14:45:00,69.22,69.25,69.2,69.25,18500.0,44.3516,44.3709,44.3388,44.3709,18500.0
2010-12-23 14:50:00,69.25,69.26,69.21,69.24,47000.0,44.3709,44.3773,44.3452,44.3645,47000.0
2010-12-23 14:55:00,69.24,69.26,69.24,69.25,12000.0,44.3645,44.3773,44.3645,44.3709,12000.0
2010-12-23 15:00:00,69.25,69.28,69.22,69.26,23200.0,44.3709,44.3901,44.3516,44.3773,23200.0
2010-12-23 15:05:00,69.27,69.3,69.25,69.27,26200.0,44.3837,44.4029,44.3709,44.3837,26200.0
2010-12-23 15:10:00,69.28,69.3,69.24,69.29,14400.0,44.3901,44.4029,44.3645,44.3965,14400.0
2010-12-23 15:15:00,69.28,69.31,69.24,69.3,26200.0,44.3901,44.4093,44.3645,44.4029,26200.0
2010-12-23 15:20:00,69.3,69.32,69.29,69.29,20900.0,44.4029,44.4157,44.3965,44.3965,20900.0
2010-12-23 15:25:00,69.29,69.34,69.28,69.32,36100.0,44.3965,44.4285,44.3901,44.4157,36100.0
2010-12-23 15:30:00,69.32,69.36,69.31,69.32,35800.0,44.4157,44.4413,44.4093,44.4157,35800.0
2010-12-23 15:35:00,69.31,69.33,69.28,69.31,33600.0,44.4093,44.4221,44.3901,44.4093,33600.0
2010-12-23 15:40:00,69.31,69.32,69.26,69.3,22600.0,44.4093,44.4157,44.3773,44.4029,22600.0
2010-12-23 15:45:00,69.31,69.32,69.22,69.22,47000.0,44.4093,44.4157,44.3516,44.3516,47000.0
2010-12-23 15:50:00,69.21,69.22,69.11,69.11,48300.0,44.3452,44.3516,44.2812,44.2812,48300.0
2010-12-23 15:55:00,69.11,69.25,69.11,69.25,62000.0,44.2812,44.3709,44.2812,44.3709,62000.0
2010-12-27 09:30:00,69.0,69.15,68.81,69.02,37200.0,44.2107,44.3068,44.0889,44.2235,37200.0
2010-12-27 09:35:00,69.04,69.1,69.0,69.01,30500.0,44.2363,44.2748,44.2107,44.2171,30500.0
2010-12-27 09:40:00,69.01,69.1,68.97,68.98,26900.0,44.2171,44.2748,44.1915,44.1979,26900.0
2010-12-27 09:45:00,69.0,69.04,68.95,68.97,14000.0,44.2107,44.2363,44.1786,44.1915,14000.0
2010-12-27 09:50:00,68.99,69.04,68.98,69.01,16200.0,44.2043,44.2363,44.1979,44.2171,16200.0
2010-12-27 09:55:00,68.99,69.04,68.99,69.03,11500.0,44.2043,44.2363,44.2043,44.2299,11500.0
2010-12-27 10:00:00,69.02,69.04,69.0,69.0,21200.0,44.2235,44.2363,44.2107,44.2107,21200.0
2010-12-27 10:05:00,69.01,69.01,68.95,69.0,9700.0,44.2171,44.2171,44.1786,44.2107,9700.0
2010-12-27 10:10:00,69.0,69.05,68.99,69.05,23100.0,44.2107,44.2427,44.2043,44.2427,23100.0
2010-12-27 10:15:00,69.04,69.06,69.02,69.04,13400.0,44.2363,44.2491,44.2235,44.2363,13400.0
2010-12-27 10:20:00,69.04,69.04,69.02,69.03,14100.0,44.2363,44.2363,44.2235,44.2299,14100.0
2010-12-27 10:25:00,69.03,69.04,69.0,69.0,11100.0,44.2299,44.2363,44.2107,44.2107,11100.0
2010-12-27 10:30:00,69.01,69.02,68.97,69.0,15400.0,44.2171,44.2235,44.1915,44.2107,15400.0
2010-12-27 10:35:00,69.01,69.09,69.0,69.08,15300.0,44.2171,44.2684,44.2107,44.2619,15300.0
2010-12-27 10:40:00,69.09,69.2,69.09,69.2,18100.0,44.2684,44.3388,44.2684,44.3388,18100.0
2010-12-27 10:45:00,69.21,69.22,69.18,69.19,11400.0,44.3452,44.3516,44.326,44.3324,11400.0
2010-12-27 10:50:00,69.2,69.23,69.19,69.23,26600.0,44.3388,44.3581,44.3324,44.3581,26600.0
2010-12-27 10:55:00,69.23,69.23,69.19,69.2,7800.0,44.3581,44.3581,44.3324,44.3388,7800.0
2010-12-27 11:00:00,69.2,69.23,69.19,69.19,15300.0,44.3388,44.3581,44.3324,44.3324,15300.0
2010-12-27 11:05:00,69.19,69.25,69.19,69.24,10400.0,44.3324,44.3709,44.3324,44.3645,10400.0
2010-12-27 11:10:00,69.24,69.26,69.22,69.25,14900.0,44.3645,44.3773,44.3516,44.3709,14900.0
2010-12-27 11:15:00,69.25,69.27,69.18,69.2,26300.0,44.3709,44.3837,44.326,44.3388,26300.0
2010-12-27 11:20:00,69.21,69.22,69.16,69.18,16700.0,44.3452,44.3516,44.3132,44.326,16700.0
2010-12-27 11:25:00,69.18,69.2,69.15,69.19,14200.0,44.326,44.3388,44.3068,44.3324,14200.0
2010-12-27 11:30:00,69.19,69.21,69.15,69.2,15600.0,44.3324,44.3452,44.3068,44.3388,15600.0
2010-12-27 11:35:00,69.19,69.22,69.19,69.21,5900.0,44.3324,44.3516,44.3324,44.3452,5900.0
2010-12-27 11:40:00,69.21,69.22,69.16,69.19,19800.0,44.3452,44.3516,44.3132,44.3324,19800.0
2010-12-27 11:45:00,69.19,69.24,69.19,69.22,6900.0,44.3324,44.3645,44.3324,44.3516,6900.0
2010-12-27 11:50:00,69.23,69.26,69.22,69.25,13900.0,44.3581,44.3773,44.3516,44.3709,13900.0
2010-12-27 11:55:00,69.25,69.26,69.18,69.19,20500.0,44.3709,44.3773,44.326,44.3324,20500.0
2010-12-27 12:00:00,69.2,69.23,69.14,69.18,32300.0,44.3388,44.3581,44.3004,44.326,32300.0
2010-12-27 12:05:00,69.19,69.23,69.15,69.15,30100.0,44.3324,44.3581,44.3068,44.3068,30100.0
2010-12-27 12:10:00,69.16,69.2,69.16,69.2,5100.0,44.3132,44.3388,44.3132,44.3388,5100.0
2010-12-27 12:15:00,69.2,69.21,69.19,69.21,3200.0,44.3388,44.3452,44.3324,44.3452,3200.0
2010-12-27 12:20:00,69.21,69.28,69.21,69.24,18100.0,44.3452,44.3901,44.3452,44.3645,18100.0
2010-12-27 12:25:00,69.23,69.25,69.19,69.21,13600.0,44.3581,44.3709,44.3324,44.3452,13600.0
2010-12-27 12:30:00,69.19,69.27,69.19,69.24,11600.0,44.3324,44.3837,44.3324,44.3645,11600.0
2010-12-27 12:35:00,69.24,69.26,69.2,69.21,20400.0,44.3645,44.3773,44.3388,44.3452,20400.0
2010-12-27 12:40:00,69.21,69.26,69.21,69.25,8000.0,44.3452,44.3773,44.3452,44.3709,8000.0
2010-12-27 12:45:00,69.25,69.26,69.24,69.25,5400.0,44.3709,44.3773,44.3645,44.3709,5400.0
2010-12-27 12:50:00,69.26,69.27,69.25,69.27,11700.0,44.3773,44.3837,44.3709,44.3837,11700.0
2010-12-27 12:55:00,69.26,69.27,69.22,69.22,4900.0,44.3773,44.3837,44.3516,44.3516,4900.0
2010-12-27 13:00:00,69.22,69.26,69.21,69.24,4700.0,44.3516,44.3773,44.3452,44.3645,4700.0
2010-12-27 13:05:00,69.24,69.27,69.24,69.25,11800.0,44.3645,44.3837,44.3645,44.3709,11800.0
2010-12-27 13:10:00,69.26,69.28,69.23,69.28,12800.0,44.3773,44.3901,44.3581,44.3901,12800.0
2010-12-27 13:15:00,69.29,69.31,69.27,69.27,9000.0,44.3965,44.4093,44.3837,44.3837,9000.0
2010-12-27 13:20:00,69.28,69.33,69.27,69.32,24100.0,44.3901,44.4221,44.3837,44.4157,24100.0
2010-12-27 13:25:00,69.32,69.36,69.31,69.35,9200.0,44.4157,44.4413,44.4093,44.4349,9200.0
2010-12-27 13:30:00,69.35,69.36,69.31,69.31,11600.0,44.4349,44.4413,44.4093,44.4093,11600.0
2010-12-27 13:35:00,69.31,69.34,69.27,69.32,9700.0,44.4093,44.4285,44.3837,44.4157,9700.0
2010-12-27 13:40:00,69.33,69.34,69.3,69.32,17200.0,44.4221,44.4285,44.4029,44.4157,17200.0
2010-12-27 13:45:00,69.31,69.32,69.29,69.29,4500.0,44.4093,44.4157,44.3965,44.3965,4500.0
2010-12-27 13:50:00,69.3,69.3,69.29,69.3,9000.0,44.4029,44.4029,44.3965,44.4029,9000.0
2010-12-27 13:55:00,69.3,69.38,69.29,69.38,19500.0,44.4029,44.4542,44.3965,44.4542,19500.0
2010-12-27 14:00:00,69.37,69.39,69.36,69.38,5000.0,44.4478,44.4606,44.4413,44.4542,5000.0
2010-12-27 14:05:00,69.38,69.38,69.35,69.35,11800.0,44.4542,44.4542,44.4349,44.4349,11800.0
2010-12-27 14:10:00,69.36,69.36,69.34,69.35,4700.0,44.4413,44.4413,44.4285,44.4349,4700.0
2010-12-27 14:15:00,69.35,69.35,69.34,69.34,2100.0,44.4349,44.4349,44.4285,44.4285,2100.0
2010-12-27 14:20:00,69.35,69.37,69.34,69.37,9700.0,44.4349,44.4478,44.4285,44.4478,9700.0
2010-12-27 14:25:00,69.37,69.37,69.32,69.35,19800.0,44.4478,44.4478,44.4157,44.4349,19800.0
2010-12-27 14:30:00,69.34,69.37,69.31,69.37,13200.0,44.4285,44.4478,44.4093,44.4478,13200.0
2010-12-27 14:35:00,69.37,69.41,69.36,69.4,31500.0,44.4478,44.4734,44.4413,44.467,31500.0
2010-12-27 14:40:00,69.39,69.4,69.33,69.37,14000.0,44.4606,44.467,44.4221,44.4478,14000.0
2010-12-27 14:45:00,69.35,69.4,69.35,69.4,3900.0,44.4349,44.467,44.4349,44.467,3900.0
2010-12-27 14:50:00,69.4,69.4,69.34,69.36,15700.0,44.467,44.467,44.4285,44.4413,15700.0
2010-12-27 14:55:00,69.37,69.4,69.36,69.4,12400.0,44.4478,44.467,44.4413,44.467,12400.0
2010-12-27 15:00:00,69.39,69.4,69.36,69.38,17700.0,44.4606,44.467,44.4413,44.4542,17700.0
2010-12-27 15:05:00,69.38,69.4,69.36,69.38,12600.0,44.4542,44.467,44.4413,44.4542,12600.0
2010-12-27 15:10:00,69.39,69.39,69.35,69.38,8700.0,44.4606,44.4606,44.4349,44.4542,8700.0
2010-12-27 15:15:00,69.37,69.38,69.32,69.37,18300.0,44.4478,44.4542,44.4157,44.4478,18300.0
2010-12-27 15:20:00,69.37,69.38,69.35,69.37,15000.0,44.4478,44.4542,44.4349,44.4478,15000.0
2010-12-27 15:25:00,69.36,69.38,69.32,69.33,32300.0,44.4413,44.4542,44.4157,44.4221,32300.0
2010-12-27 15:30:00,69.33,69.36,69.33,69.33,12100.0,44.4221,44.4413,44.4221,44.4221,12100.0
2010-12-27 15:35:00,69.33,69.35,69.3,69.3,28800.0,44.4221,44.4349,44.4029,44.4029,28800.0
2010-12-27 15:40:00,69.3,69.35,69.3,69.35,33900.0,44.4029,44.4349,44.4029,44.4349,33900.0
2010-12-27 15:45:00,69.34,69.36,69.3,69.36,38600.0,44.4285,44.4413,44.4029,44.4413,38600.0
2010-12-27 15:50:00,69.36,69.37,69.35,69.37,27200.0,44.4413,44.4478,44.4349,44.4478,27200.0
2010-12-27 15:55:00,69.38,69.39,69.27,69.34,49900.0,44.4542,44.4606,44.3837,44.4285,49900.0
2010-12-28 09:30:00,69.37,69.41,69.34,69.38,18000.0,44.4478,44.4734,44.4285,44.4542,18000.0
2010-12-28 09:35:00,69.35,69.4,69.21,69.23,14300.0,44.4349,44.467,44.3452,44.3581,14300.0
2010-12-28 09:40:00,69.28,69.3,69.1,69.11,18700.0,44.3901,44.4029,44.2748,44.2812,18700.0
2010-12-28 09:45:00,69.13,69.19,69.04,69.04,21400.0,44.294,44.3324,44.2363,44.2363,21400.0
2010-12-28 09:50:00,69.08,69.1,69.03,69.05,12800.0,44.2619,44.2748,44.2299,44.2427,12800.0
2010-12-28 09:55:00,69.04,69.06,69.0,69.0,14800.0,44.2363,44.2491,44.2107,44.2107,14800.0
2010-12-28 10:00:00,68.97,69.06,68.95,69.02,11600.0,44.1915,44.2491,44.1786,44.2235,11600.0
2010-12-28 10:05:00,69.0,69.06,68.99,69.06,19600.0,44.2107,44.2491,44.2043,44.2491,19600.0
2010-12-28 10:10:00,69.04,69.06,69.01,69.01,15000.0,44.2363,44.2491,44.2171,44.2171,15000.0
2010-12-28 10:15:00,69.02,69.06,68.98,69.01,22600.0,44.2235,44.2491,44.1979,44.2171,22600.0
2010-12-28 10:20:00,69.01,69.05,69.0,69.0,11100.0,44.2171,44.2427,44.2107,44.2107,11100.0
2010-12-28 10:25:00,69.01,69.05,69.0,69.01,16600.0,44.2171,44.2427,44.2107,44.2171,16600.0
2010-12-28 10:30:00,69.01,69.07,69.01,69.06,21000.0,44.2171,44.2555,44.2171,44.2491,21000.0
2010-12-28 10:35:00,69.06,69.14,69.06,69.14,18600.0,44.2491,44.3004,44.2491,44.3004,18600.0
2010-12-28 10:40:00,69.14,69.17,69.11,69.13,24200.0,44.3004,44.3196,44.2812,44.294,24200.0
2010-12-28 10:45:00,69.14,69.16,69.05,69.05,27700.0,44.3004,44.3132,44.2427,44.2427,27700.0
2010-12-28 10:50:00,69.06,69.08,69.0,69.06,17400.0,44.2491,44.2619,44.2107,44.2491,17400.0
2010-12-28 10:55:00,69.06,69.13,69.06,69.08,9100.0,44.2491,44.294,44.2491,44.2619,9100.0
2010-12-28 11:00:00,69.05,69.11,69.05,69.07,10600.0,44.2427,44.2812,44.2427,44.2555,10600.0
2010-12-28 11:05:00,69.08,69.16,69.07,69.16,9000.0,44.2619,44.3132,44.2555,44.3132,9000.0
2010-12-28 11:10:00,69.15,69.16,69.11,69.12,11100.0,44.3068,44.3132,44.2812,44.2876,11100.0
2010-12-28 11:15:00,69.11,69.11,69.06,69.09,12200.0,44.2812,44.2812,44.2491,44.2684,12200.0
2010-12-28 11:20:00,69.09,69.15,69.08,69.14,7200.0,44.2684,44.3068,44.2619,44.3004,7200.0
2010-12-28 11:25:00,69.13,69.14,69.09,69.11,11000.0,44.294,44.3004,44.2684,44.2812,11000.0
2010-12-28 11:30:00,69.1,69.16,69.1,69.15,6200.0,44.2748,44.3132,44.2748,44.3068,6200.0
2010-12-28 11:35:00,69.14,69.15,69.07,69.11,33300.0,44.3004,44.3068,44.2555,44.2812,33300.0
2010-12-28 11:40:00,69.1,69.11,69.07,69.08,11000.0,44.2748,44.2812,44.2555,44.2619,11000.0
2010-12-28 11:45:00,69.08,69.09,69.07,69.09,3400.0,44.2619,44.2684,44.2555,44.2684,3400.0
2010-12-28 11:50:00,69.1,69.17,69.08,69.16,22900.0,44.2748,44.3196,44.2619,44.3132,22900.0
2010-12-28 11:55:00,69.16,69.22,69.15,69.18,30300.0,44.3132,44.3516,44.3068,44.326,30300.0
2010-12-28 12:00:00,69.19,69.24,69.18,69.2,25400.0,44.3324,44.3645,44.326,44.3388,25400.0
2010-12-28 12:05:00,69.2,69.24,69.17,69.24,28600.0,44.3388,44.3645,44.3196,44.3645,28600.0
2010-12-28 12:10:00,69.22,69.25,69.21,69.24,17100.0,44.3516,44.3709,44.3452,44.3645,17100.0
2010-12-28 12:15:00,69.22,69.25,69.22,69.24,4900.0,44.3516,44.3709,44.3516,44.3645,4900.0
2010-12-28 12:20:00,69.24,69.32,69.24,69.32,23100.0,44.3645,44.4157,44.3645,44.4157,23100.0
2010-12-28 12:25:00,69.31,69.32,69.29,69.31,10900.0,44.4093,44.4157,44.3965,44.4093,10900.0
2010-12-28 12:30:00,69.29,69.34,69.29,69.33,23400.0,44.3965,44.4285,44.3965,44.4221,23400.0
2010-12-28 12:35:00,69.33,69.37,69.33,69.37,12300.0,44.4221,44.4478,44.4221,44.4478,12300.0
2010-12-28 12:40:00,69.35,69.36,69.25,69.26,17500.0,44.4349,44.4413,44.3709,44.3773,17500.0
2010-12-28 12:45:00,69.26,69.31,69.25,69.31,4600.0,44.3773,44.4093,44.3709,44.4093,4600.0
2010-12-28 12:50:00,69.31,69.32,69.29,69.29,5700.0,44.4093,44.4157,44.3965,44.3965,5700.0
2010-12-28 12:55:00,69.29,69.33,69.29,69.31,13100.0,44.3965,44.4221,44.3965,44.4093,13100.0
2010-12-28 13:00:00,69.31,69.31,69.26,69.3,18100.0,44.4093,44.4093,44.3773,44.4029,18100.0
2010-12-28 13:05:00,69.3,69.34,69.26,69.34,12400.0,44.4029,44.4285,44.3773,44.4285,12400.0
2010-12-28 13:10:00,69.34,69.34,69.29,69.29,5600.0,44.4285,44.4285,44.3965,44.3965,5600.0
2010-12-28 13:15:00,69.3,69.32,69.3,69.31,18600.0,44.4029,44.4157,44.4029,44.4093,18600.0
2010-12-28 13:20:00,69.31,69.31,69.27,69.3,9100.0,44.4093,44.4093,44.3837,44.4029,9100.0
2010-12-28 13:25:00,69.29,69.29,69.26,69.26,6000.0,44.3965,44.3965,44.3773,44.3773,6000.0
2010-12-28 13:30:00,69.26,69.29,69.25,69.25,10300.0,44.3773,44.3965,44.3709,44.3709,10300.0
2010-12-28 13:35:00,69.25,69.3,69.22,69.26,7500.0,44.3709,44.4029,44.3516,44.3773,7500.0
2010-12-28 13:40:00,69.26,69.27,69.22,69.27,9600.0,44.3773,44.3837,44.3516,44.3837,9600.0
2010-12-28 13:45:00,69.28,69.32,69.28,69.31,4200.0,44.3901,44.4157,44.3901,44.4093,4200.0
2010-12-28 13:50:00,69.32,69.35,69.31,69.34,7700.0,44.4157,44.4349,44.4093,44.4285,7700.0
2010-12-28 13:55:00,69.34,69.35,69.26,69.26,26000.0,44.4285,44.4349,44.3773,44.3773,26000.0
2010-12-28 14:00:00,69.29,69.34,69.26,69.29,22500.0,44.3965,44.4285,44.3773,44.3965,22500.0
2010-12-28 14:05:00,69.29,69.34,69.28,69.3,6700.0,44.3965,44.4285,44.3901,44.4029,6700.0
2010-12-28 14:10:00,69.3,69.35,69.28,69.33,13700.0,44.4029,44.4349,44.3901,44.4221,13700.0
2010-12-28 14:15:00,69.33,69.38,69.32,69.38,9800.0,44.4221,44.4542,44.4157,44.4542,9800.0
2010-12-28 14:20:00,69.38,69.4,69.37,69.39,10200.0,44.4542,44.467,44.4478,44.4606,10200.0
2010-12-28 14:25:00,69.39,69.4,69.37,69.37,16400.0,44.4606,44.467,44.4478,44.4478,16400.0
2010-12-28 14:30:00,69.37,69.37,69.33,69.36,6400.0,44.4478,44.4478,44.4221,44.4413,6400.0
2010-12-28 14:35:00,69.36,69.36,69.33,69.33,8900.0,44.4413,44.4413,44.4221,44.4221,8900.0
2010-12-28 14:40:00,69.34,69.38,69.34,69.38,21200.0,44.4285,44.4542,44.4285,44.4542,21200.0
2010-12-28 14:45:00,69.38,69.44,69.38,69.43,31200.0,44.4542,44.4926,44.4542,44.4862,31200.0
2010-12-28 14:50:00,69.43,69.47,69.42,69.45,21600.0,44.4862,44.5118,44.4798,44.499,21600.0
2010-12-28 14:55:00,69.46,69.47,69.44,69.45,13300.0,44.5054,44.5118,44.4926,44.499,13300.0
2010-12-28 15:00:00,69.46,69.47,69.45,69.47,8100.0,44.5054,44.5118,44.499,44.5118,8100.0
2010-12-28 15:05:00,69.47,69.53,69.47,69.53,12600.0,44.5118,44.5503,44.5118,44.5503,12600.0
2010-12-28 15:10:00,69.52,69.54,69.51,69.54,22700.0,44.5439,44.5567,44.5375,44.5567,22700.0
2010-12-28 15:15:00,69.53,69.56,69.53,69.55,16200.0,44.5503,44.5695,44.5503,44.5631,16200.0
2010-12-28 15:20:00,69.56,69.58,69.53,69.56,18400.0,44.5695,44.5823,44.5503,44.5695,18400.0
2010-12-28 15:25:00,69.56,69.61,69.55,69.6,22500.0,44.5695,44.6015,44.5631,44.5951,22500.0
2010-12-28 15:30:00,69.6,69.61,69.59,69.6,13800.0,44.5951,44.6015,44.5887,44.5951,13800.0
2010-12-28 15:35:00,69.6,69.61,69.6,69.61,13000.0,44.5951,44.6015,44.5951,44.6015,13000.0
2010-12-28 15:40:00,69.6,69.64,69.6,69.62,43400.0,44.5951,44.6208,44.5951,44.6079,43400.0
2010-12-28 15:45:00,69.62,69.63,69.56,69.59,62800.0,44.6079,44.6143,44.5695,44.5887,62800.0
2010-12-28 15:50:00,69.58,69.62,69.55,69.62,26100.0,44.5823,44.6079,44.5631,44.6079,26100.0
2010-12-28 15:55:00,69.6,69.64,69.57,69.59,91900.0,44.5951,44.6208,44.5759,44.5887,91900.0
2010-12-29 09:30:00,69.73,69.83,69.71,69.79,15600.0,44.6784,44.7425,44.6656,44.7169,15600.0
2010-12-29 09:35:00,69.79,69.87,69.74,69.86,13800.0,44.7169,44.7681,44.6848,44.7617,13800.0
2010-12-29 09:40:00,69.86,69.86,69.62,69.63,28600.0,44.7617,44.7617,44.6079,44.6143,28600.0
2010-12-29 09:45:00,69.63,69.85,69.63,69.81,20200.0,44.6143,44.7553,44.6143,44.7297,20200.0
2010-12-29 09:50:00,69.81,69.82,69.74,69.76,18100.0,44.7297,44.7361,44.6848,44.6976,18100.0
2010-12-29 09:55:00,69.74,69.74,69.62,69.63,10700.0,44.6848,44.6848,44.6079,44.6143,10700.0
2010-12-29 10:00:00,69.63,69.68,69.61,69.65,7800.0,44.6143,44.6464,44.6015,44.6272,7800.0
2010-12-29 10:05:00,69.64,69.71,69.61,69.71,9800.0,44.6208,44.6656,44.6015,44.6656,9800.0
2010-12-29 10:10:00,69.7,69.7,69.6,69.66,19800.0,44.6592,44.6592,44.5951,44.6336,19800.0
2010-12-29 10:15:00,69.66,69.69,69.61,69.69,52800.0,44.6336,44.6528,44.6015,44.6528,52800.0
2010-12-29 10:20:00,69.69,69.7,69.62,69.64,21100.0,44.6528,44.6592,44.6079,44.6208,21100.0
2010-12-29 10:25:00,69.62,69.71,69.62,69.64,20300.0,44.6079,44.6656,44.6079,44.6208,20300.0
2010-12-29 10:30:00,69.65,69.69,69.62,69.68,15300.0,44.6272,44.6528,44.6079,44.6464,15300.0
2010-12-29 10:35:00,69.68,69.7,69.68,69.69,15500.0,44.6464,44.6592,44.6464,44.6528,15500.0
2010-12-29 10:40:00,69.69,69.74,69.68,69.73,23800.0,44.6528,44.6848,44.6464,44.6784,23800.0
2010-12-29 10:45:00,69.73,69.75,69.7,69.7,19300.0,44.6784,44.6912,44.6592,44.6592,19300.0
2010-12-29 10:50:00,69.69,69.7,69.63,69.64,9700.0,44.6528,44.6592,44.6143,44.6208,9700.0
2010-12-29 10:55:00,69.64,69.64,69.52,69.55,13600.0,44.6208,44.6208,44.5439,44.5631,13600.0
2010-12-29 11:00:00,69.55,69.61,69.54,69.55,13100.0,44.5631,44.6015,44.5567,44.5631,13100.0
2010-12-29 11:05:00,69.58,69.58,69.56,69.58,8900.0,44.5823,44.5823,44.5695,44.5823,8900.0
2010-12-29 11:10:00,69.58,69.64,69.55,69.58,27400.0,44.5823,44.6208,44.5631,44.5823,27400.0
2010-12-29 11:15:00,69.58,69.61,69.57,69.57,11500.0,44.5823,44.6015,44.5759,44.5759,11500.0
2010-12-29 11:20:00,69.56,69.61,69.55,69.56,58500.0,44.5695,44.6015,44.5631,44.5695,58500.0
2010-12-29 11:25:00,69.56,69.6,69.56,69.57,30100.0,44.5695,44.5951,44.5695,44.5759,30100.0
2010-12-29 11:30:00,69.57,69.59,69.56,69.57,20500.0,44.5759,44.5887,44.5695,44.5759,20500.0
2010-12-29 11:35:00,69.57,69.64,69.57,69.6,10500.0,44.5759,44.6208,44.5759,44.5951,10500.0
2010-12-29 11:40:00,69.59,69.62,69.57,69.58,13300.0,44.5887,44.6079,44.5759,44.5823,13300.0
2010-12-29 11:45:00,69.57,69.57,69.49,69.49,35100.0,44.5759,44.5759,44.5246,44.5246,35100.0
2010-12-29 11:50:00,69.48,69.54,69.46,69.5,35700.0,44.5182,44.5567,44.5054,44.5311,35700.0
2010-12-29 11:55:00,69.49,69.54,69.47,69.51,33400.0,44.5246,44.5567,44.5118,44.5375,33400.0
2010-12-29 12:00:00,69.52,69.59,69.51,69.57,21300.0,44.5439,44.5887,44.5375,44.5759,21300.0
2010-12-29 12:05:00,69.57,69.57,69.52,69.56,16700.0,44.5759,44.5759,44.5439,44.5695,16700.0
2010-12-29 12:10:00,69.57,69.59,69.54,69.57,8400.0,44.5759,44.5887,44.5567,44.5759,8400.0
2010-12-29 12:15:00,69.58,69.59,69.56,69.58,10000.0,44.5823,44.5887,44.5695,44.5823,10000.0
2010-12-29 12:20:00,69.57,69.61,69.57,69.59,17100.0,44.5759,44.6015,44.5759,44.5887,17100.0
2010-12-29 12:25:00,69.58,69.58,69.55,69.56,6100.0,44.5823,44.5823,44.5631,44.5695,6100.0
2010-12-29 12:30:00,69.55,69.56,69.49,69.49,10300.0,44.5631,44.5695,44.5246,44.5246,10300.0
2010-12-29 12:35:00,69.5,69.54,69.5,69.51,7000.0,44.5311,44.5567,44.5311,44.5375,7000.0
2010-12-29 12:40:00,69.51,69.53,69.46,69.48,27800.0,44.5375,44.5503,44.5054,44.5182,27800.0
2010-12-29 12:45:00,69.48,69.52,69.47,69.47,6500.0,44.5182,44.5439,44.5118,44.5118,6500.0
2010-12-29 12:50:00,69.46,69.48,69.46,69.47,8100.0,44.5054,44.5182,44.5054,44.5118,8100.0
2010-12-29 12:55:00,69.48,69.49,69.43,69.43,15200.0,44.5182,44.5246,44.4862,44.4862,15200.0
2010-12-29 13:00:00,69.43,69.49,69.42,69.47,16600.0,44.4862,44.5246,44.4798,44.5118,16600.0
2010-12-29 13:05:00,69.46,69.48,69.46,69.47,14100.0,44.5054,44.5182,44.5054,44.5118,14100.0
2010-12-29 13:10:00,69.46,69.47,69.4,69.4,20700.0,44.5054,44.5118,44.467,44.467,20700.0
2010-12-29 13:15:00,69.4,69.42,69.39,69.4,15700.0,44.467,44.4798,44.4606,44.467,15700.0
2010-12-29 13:20:00,69.4,69.43,69.39,69.43,16000.0,44.467,44.4862,44.4606,44.4862,16000.0
2010-12-29 13:25:00,69.43,69.45,69.33,69.34,28500.0,44.4862,44.499,44.4221,44.4285,28500.0
2010-12-29 13:30:00,69.34,69.35,69.33,69.34,4800.0,44.4285,44.4349,44.4221,44.4285,4800.0
2010-12-29 13:35:00,69.34,69.38,69.34,69.37,8300.0,44.4285,44.4542,44.4285,44.4478,8300.0
2010-12-29 13:40:00,69.37,69.38,69.37,69.38,3900.0,44.4478,44.4542,44.4478,44.4542,3900.0
2010-12-29 13:45:00,69.38,69.39,69.35,69.35,14500.0,44.4542,44.4606,44.4349,44.4349,14500.0
2010-12-29 13:50:00,69.36,69.36,69.29,69.3,16800.0,44.4413,44.4413,44.3965,44.4029,16800.0
2010-12-29 13:55:00,69.29,69.33,69.26,69.3,26400.0,44.3965,44.4221,44.3773,44.4029,26400.0
2010-12-29 14:00:00,69.3,69.39,69.3,69.37,31200.0,44.4029,44.4606,44.4029,44.4478,31200.0
2010-12-29 14:05:00,69.37,69.38,69.32,69.36,24900.0,44.4478,44.4542,44.4157,44.4413,24900.0
2010-12-29 14:10:00,69.36,69.41,69.34,69.4,17400.0,44.4413,44.4734,44.4285,44.467,17400.0
2010-12-29 14:15:00,69.4,69.4,69.37,69.38,12900.0,44.467,44.467,44.4478,44.4542,12900.0
2010-12-29 14:20:00,69.38,69.42,69.35,69.35,44400.0,44.4542,44.4798,44.4349,44.4349,44400.0
2010-12-29 14:25:00,69.35,69.35,69.31,69.33,24500.0,44.4349,44.4349,44.4093,44.4221,24500.0
2010-12-29 14:30:00,69.34,69.35,69.3,69.31,12500.0,44.4285,44.4349,44.4029,44.4093,12500.0
2010-12-29 14:35:00,69.31,69.31,69.26,69.29,20600.0,44.4093,44.4093,44.3773,44.3965,20600.0
2010-12-29 14:40:00,69.29,69.33,69.27,69.31,22300.0,44.3965,44.4221,44.3837,44.4093,22300.0
2010-12-29 14:45:00,69.31,69.32,69.27,69.28,26800.0,44.4093,44.4157,44.3837,44.3901,26800.0
2010-12-29 14:50:00,69.28,69.3,69.27,69.29,27500.0,44.3901,44.4029,44.3837,44.3965,27500.0
2010-12-29 14:55:00,69.29,69.3,69.23,69.23,27000.0,44.3965,44.4029,44.3581,44.3581,27000.0
2010-12-29 15:00:00,69.23,69.3,69.23,69.27,40700.0,44.3581,44.4029,44.3581,44.3837,40700.0
2010-12-29 15:05:00,69.27,69.31,69.26,69.3,22900.0,44.3837,44.4093,44.3773,44.4029,22900.0
2010-12-29 15:10:00,69.3,69.34,69.29,69.31,25200.0,44.4029,44.4285,44.3965,44.4093,25200.0
2010-12-29 15:15:00,69.32,69.32,69.3,69.31,19700.0,44.4157,44.4157,44.4029,44.4093,19700.0
2010-12-29 15:20:00,69.32,69.37,69.28,69.36,25600.0,44.4157,44.4478,44.3901,44.4413,25600.0
2010-12-29 15:25:00,69.36,69.37,69.34,69.34,25200.0,44.4413,44.4478,44.4285,44.4285,25200.0
2010-12-29 15:30:00,69.33,69.34,69.31,69.31,24900.0,44.4221,44.4285,44.4093,44.4093,24900.0
2010-12-29 15:35:00,69.31,69.35,69.29,69.33,35900.0,44.4093,44.4349,44.3965,44.4221,35900.0
2010-12-29 15:40:00,69.33,69.34,69.31,69.31,25600.0,44.4221,44.4285,44.4093,44.4093,25600.0
2010-12-29 15:45:00,69.31,69.32,69.21,69.22,44500.0,44.4093,44.4157,44.3452,44.3516,44500.0
2010-12-29 15:50:00,69.22,69.24,69.16,69.16,50700.0,44.3516,44.3645,44.3132,44.3132,50700.0
2010-12-29 15:55:00,69.16,69.19,69.1,69.1,53200.0,44.3132,44.3324,44.2748,44.2748,53200.0
2010-12-30 09:30:00,69.31,69.41,69.3,69.3,39100.0,44.4093,44.4734,44.4029,44.4029,39100.0
2010-12-30 09:35:00,69.28,69.53,69.14,69.17,82100.0,44.3901,44.5503,44.3004,44.3196,82100.0
2010-12-30 09:40:00,69.16,69.29,69.11,69.28,39500.0,44.3132,44.3965,44.2812,44.3901,39500.0
2010-12-30 09:45:00,69.23,69.28,69.1,69.1,47000.0,44.3581,44.3901,44.2748,44.2748,47000.0
2010-12-30 09:50:00,69.11,69.15,69.02,69.02,32800.0,44.2812,44.3068,44.2235,44.2235,32800.0
2010-12-30 09:55:00,69.03,69.06,68.92,68.99,34700.0,44.2299,44.2491,44.1594,44.2043,34700.0
2010-12-30 10:00:00,69.0,69.03,68.89,68.95,43100.0,44.2107,44.2299,44.1402,44.1786,43100.0
2010-12-30 10:05:00,68.93,69.0,68.93,68.96,15500.0,44.1658,44.2107,44.1658,44.1851,15500.0
2010-12-30 10:10:00,68.95,68.97,68.9,68.9,28900.0,44.1786,44.1915,44.1466,44.1466,28900.0
2010-12-30 10:15:00,68.91,68.94,68.89,68.91,26700.0,44.153,44.1722,44.1402,44.153,26700.0
2010-12-30 10:20:00,68.91,68.92,68.83,68.86,40900.0,44.153,44.1594,44.1018,44.121,40900.0
2010-12-30 10:25:00,68.87,68.91,68.83,68.9,67100.0,44.1274,44.153,44.1018,44.1466,67100.0
2010-12-30 10:30:00,68.89,68.92,68.88,68.91,23700.0,44.1402,44.1594,44.1338,44.153,23700.0
2010-12-30 10:35:00,68.9,68.93,68.82,68.86,84400.0,44.1466,44.1658,44.0954,44.121,84400.0
2010-12-30 10:40:00,68.85,68.9,68.84,68.89,22700.0,44.1146,44.1466,44.1082,44.1402,22700.0
2010-12-30 10:45:00,68.9,68.94,68.87,68.91,35300.0,44.1466,44.1722,44.1274,44.153,35300.0
2010-12-30 10:50:00,68.92,68.94,68.91,68.94,13300.0,44.1594,44.1722,44.153,44.1722,13300.0
2010-12-30 10:55:00,68.94,68.95,68.92,68.94,14400.0,44.1722,44.1786,44.1594,44.1722,14400.0
2010-12-30 11:00:00,68.95,68.97,68.94,68.97,12900.0,44.1786,44.1915,44.1722,44.1915,12900.0
2010-12-30 11:05:00,68.97,68.98,68.88,68.93,44600.0,44.1915,44.1979,44.1338,44.1658,44600.0
2010-12-30 11:10:00,68.93,68.95,68.9,68.95,19600.0,44.1658,44.1786,44.1466,44.1786,19600.0
2010-12-30 11:15:00,68.95,68.96,68.92,68.93,10300.0,44.1786,44.1851,44.1594,44.1658,10300.0
2010-12-30 11:20:00,68.94,68.94,68.9,68.93,15200.0,44.1722,44.1722,44.1466,44.1658,15200.0
2010-12-30 11:25:00,68.93,68.94,68.9,68.91,20500.0,44.1658,44.1722,44.1466,44.153,20500.0
2010-12-30 11:30:00,68.9,68.92,68.9,68.9,14100.0,44.1466,44.1594,44.1466,44.1466,14100.0
2010-12-30 11:35:00,68.9,68.9,68.83,68.9,23700.0,44.1466,44.1466,44.1018,44.1466,23700.0
2010-12-30 11:40:00,68.9,68.92,68.88,68.91,14000.0,44.1466,44.1594,44.1338,44.153,14000.0
2010-12-30 11:45:00,68.9,68.9,68.84,68.87,40300.0,44.1466,44.1466,44.1082,44.1274,40300.0
2010-12-30 11:50:00,68.87,68.88,68.83,68.85,35300.0,44.1274,44.1338,44.1018,44.1146,35300.0
2010-12-30 11:55:00,68.85,68.88,68.84,68.86,20700.0,44.1146,44.1338,44.1082,44.121,20700.0
2010-12-30 12:00:00,68.87,68.9,68.83,68.89,18200.0,44.1274,44.1466,44.1018,44.1402,18200.0
2010-12-30 12:05:00,68.88,68.9,68.86,68.88,6400.0,44.1338,44.1466,44.121,44.1338,6400.0
2010-12-30 12:10:00,68.87,68.87,68.81,68.81,13100.0,44.1274,44.1274,44.0889,44.0889,13100.0
2010-12-30 12:15:00,68.81,68.84,68.81,68.84,20300.0,44.0889,44.1082,44.0889,44.1082,20300.0
2010-12-30 12:20:00,68.84,68.87,68.83,68.86,6400.0,44.1082,44.1274,44.1018,44.121,6400.0
2010-12-30 12:25:00,68.87,68.92,68.86,68.9,7200.0,44.1274,44.1594,44.121,44.1466,7200.0
2010-12-30 12:30:00,68.9,68.91,68.86,68.89,12300.0,44.1466,44.153,44.121,44.1402,12300.0
2010-12-30 12:35:00,68.89,68.9,68.89,68.89,6200.0,44.1402,44.1466,44.1402,44.1402,6200.0
2010-12-30 12:40:00,68.89,68.9,68.89,68.9,14700.0,44.1402,44.1466,44.1402,44.1466,14700.0
2010-12-30 12:45:00,68.9,68.91,68.87,68.87,32900.0,44.1466,44.153,44.1274,44.1274,32900.0
2010-12-30 12:50:00,68.86,68.88,68.86,68.86,2400.0,44.121,44.1338,44.121,44.121,2400.0
2010-12-30 12:55:00,68.86,68.87,68.86,68.87,5200.0,44.121,44.1274,44.121,44.1274,5200.0
2010-12-30 13:00:00,68.87,68.87,68.81,68.84,18400.0,44.1274,44.1274,44.0889,44.1082,18400.0
2010-12-30 13:05:00,68.84,68.84,68.82,68.82,9900.0,44.1082,44.1082,44.0954,44.0954,9900.0
2010-12-30 13:10:00,68.82,68.83,68.82,68.83,17400.0,44.0954,44.1018,44.0954,44.1018,17400.0
2010-12-30 13:15:00,68.82,68.82,68.79,68.8,24500.0,44.0954,44.0954,44.0761,44.0825,24500.0
2010-12-30 13:20:00,68.8,68.81,68.79,68.81,17700.0,44.0825,44.0889,44.0761,44.0889,17700.0
2010-12-30 13:25:00,68.81,68.83,68.8,68.81,11800.0,44.0889,44.1018,44.0825,44.0889,11800.0
2010-12-30 13:30:00,68.82,68.84,68.82,68.83,14300.0,44.0954,44.1082,44.0954,44.1018,14300.0
2010-12-30 13:35:00,68.83,68.84,68.83,68.84,4300.0,44.1018,44.1082,44.1018,44.1082,4300.0
2010-12-30 13:40:00,68.83,68.85,68.81,68.85,21300.0,44.1018,44.1146,44.0889,44.1146,21300.0
2010-12-30 13:45:00,68.84,68.87,68.82,68.83,13500.0,44.1082,44.1274,44.0954,44.1018,13500.0
2010-12-30 13:50:00,68.83,68.85,68.75,68.76,33300.0,44.1018,44.1146,44.0505,44.0569,33300.0
2010-12-30 13:55:00,68.77,68.8,68.77,68.79,7700.0,44.0633,44.0825,44.0633,44.0761,7700.0
2010-12-30 14:00:00,68.79,68.82,68.79,68.81,13700.0,44.0761,44.0954,44.0761,44.0889,13700.0
2010-12-30 14:05:00,68.81,68.81,68.78,68.79,9600.0,44.0889,44.0889,44.0697,44.0761,9600.0
2010-12-30 14:10:00,68.79,68.8,68.78,68.79,15700.0,44.0761,44.0825,44.0697,44.0761,15700.0
2010-12-30 14:15:00,68.79,68.81,68.76,68.78,22300.0,44.0761,44.0889,44.0569,44.0697,22300.0
2010-12-30 14:20:00,68.78,68.83,68.78,68.81,44100.0,44.0697,44.1018,44.0697,44.0889,44100.0
2010-12-30 14:25:00,68.82,68.85,68.78,68.81,45200.0,44.0954,44.1146,44.0697,44.0889,45200.0
2010-12-30 14:30:00,68.81,68.86,68.81,68.86,26000.0,44.0889,44.121,44.0889,44.121,26000.0
2010-12-30 14:35:00,68.85,68.86,68.85,68.86,18100.0,44.1146,44.121,44.1146,44.121,18100.0
2010-12-30 14:40:00,68.86,68.87,68.85,68.87,18000.0,44.121,44.1274,44.1146,44.1274,18000.0
2010-12-30 14:45:00,68.86,68.86,68.85,68.85,34100.0,44.121,44.121,44.1146,44.1146,34100.0
2010-12-30 14:50:00,68.86,68.86,68.81,68.81,26300.0,44.121,44.121,44.0889,44.0889,26300.0
2010-12-30 14:55:00,68.81,68.84,68.8,68.83,15900.0,44.0889,44.1082,44.0825,44.1018,15900.0
2010-12-30 15:00:00,68.84,68.85,68.83,68.84,19900.0,44.1082,44.1146,44.1018,44.1082,19900.0
2010-12-30 15:05:00,68.85,68.85,68.82,68.83,15700.0,44.1146,44.1146,44.0954,44.1018,15700.0
2010-12-30 15:10:00,68.84,68.85,68.83,68.83,26200.0,44.1082,44.1146,44.1018,44.1018,26200.0
2010-12-30 15:15:00,68.83,68.84,68.8,68.81,25900.0,44.1018,44.1082,44.0825,44.0889,25900.0
2010-12-30 15:20:00,68.81,68.81,68.75,68.77,49500.0,44.0889,44.0889,44.0505,44.0633,49500.0
2010-12-30 15:25:00,68.77,68.81,68.74,68.8,73000.0,44.0633,44.0889,44.0441,44.0825,73000.0
2010-12-30 15:30:00,68.81,68.81,68.78,68.79,47100.0,44.0889,44.0889,44.0697,44.0761,47100.0
2010-12-30 15:35:00,68.78,68.8,68.74,68.75,72300.0,44.0697,44.0825,44.0441,44.0505,72300.0
2010-12-30 15:40:00,68.75,68.75,68.71,68.72,32700.0,44.0505,44.0505,44.0249,44.0313,32700.0
2010-12-30 15:45:00,68.72,68.72,68.69,68.7,60200.0,44.0313,44.0313,44.0121,44.0185,60200.0
2010-12-30 15:50:00,68.71,68.71,68.69,68.71,82800.0,44.0249,44.0249,44.0121,44.0249,82800.0
2010-12-30 15:55:00,68.7,68.71,68.65,68.7,92100.0,44.0185,44.0249,43.9864,44.0185,92100.0
2010-12-31 09:30:00,68.83,68.83,68.65,68.81,41700.0,44.1018,44.1018,43.9864,44.0889,41700.0
2010-12-31 09:35:00,68.8,68.95,68.8,68.91,28100.0,44.0825,44.1786,44.0825,44.153,28100.0
2010-12-31 09:40:00,68.91,69.12,68.91,69.04,54400.0,44.153,44.2876,44.153,44.2363,54400.0
2010-12-31 09:45:00,69.05,69.07,68.96,69.07,31000.0,44.2427,44.2555,44.1851,44.2555,31000.0
2010-12-31 09:50:00,69.06,69.15,69.06,69.15,37300.0,44.2491,44.3068,44.2491,44.3068,37300.0
2010-12-31 09:55:00,69.15,69.22,69.11,69.17,26700.0,44.3068,44.3516,44.2812,44.3196,26700.0
2010-12-31 10:00:00,69.17,69.21,69.07,69.15,37800.0,44.3196,44.3452,44.2555,44.3068,37800.0
2010-12-31 10:05:00,69.15,69.21,69.14,69.2,24200.0,44.3068,44.3452,44.3004,44.3388,24200.0
2010-12-31 10:10:00,69.21,69.26,69.2,69.24,30800.0,44.3452,44.3773,44.3388,44.3645,30800.0
2010-12-31 10:15:00,69.24,69.24,69.21,69.24,16100.0,44.3645,44.3645,44.3452,44.3645,16100.0
2010-12-31 10:20:00,69.24,69.32,69.23,69.31,20700.0,44.3645,44.4157,44.3581,44.4093,20700.0
2010-12-31 10:25:00,69.3,69.33,69.28,69.33,22900.0,44.4029,44.4221,44.3901,44.4221,22900.0
2010-12-31 10:30:00,69.33,69.36,69.29,69.36,26700.0,44.4221,44.4413,44.3965,44.4413,26700.0
2010-12-31 10:35:00,69.35,69.37,69.34,69.36,15000.0,44.4349,44.4478,44.4285,44.4413,15000.0
2010-12-31 10:40:00,69.36,69.4,69.35,69.39,27000.0,44.4413,44.467,44.4349,44.4606,27000.0
2010-12-31 10:45:00,69.39,69.39,69.34,69.35,28100.0,44.4606,44.4606,44.4285,44.4349,28100.0
2010-12-31 10:50:00,69.35,69.41,69.35,69.41,27700.0,44.4349,44.4734,44.4349,44.4734,27700.0
2010-12-31 10:55:00,69.39,69.52,69.39,69.5,23500.0,44.4606,44.5439,44.4606,44.5311,23500.0
2010-12-31 11:00:00,69.5,69.57,69.46,69.53,29500.0,44.5311,44.5759,44.5054,44.5503,29500.0
2010-12-31 11:05:00,69.55,69.58,69.52,69.53,21000.0,44.5631,44.5823,44.5439,44.5503,21000.0
2010-12-31 11:10:00,69.53,69.53,69.45,69.46,11000.0,44.5503,44.5503,44.499,44.5054,11000.0
2010-12-31 11:15:00,69.46,69.58,69.46,69.55,20500.0,44.5054,44.5823,44.5054,44.5631,20500.0
2010-12-31 11:20:00,69.54,69.66,69.54,69.66,21200.0,44.5567,44.6336,44.5567,44.6336,21200.0
2010-12-31 11:25:00,69.65,69.76,69.63,69.75,25200.0,44.6272,44.6976,44.6143,44.6912,25200.0
2010-12-31 11:30:00,69.74,69.78,69.7,69.78,22700.0,44.6848,44.7105,44.6592,44.7105,22700.0
2010-12-31 11:35:00,69.79,69.86,69.78,69.85,30000.0,44.7169,44.7617,44.7105,44.7553,30000.0
2010-12-31 11:40:00,69.84,69.86,69.82,69.85,23400.0,44.7489,44.7617,44.7361,44.7553,23400.0
2010-12-31 11:45:00,69.85,69.9,69.84,69.87,28900.0,44.7553,44.7873,44.7489,44.7681,28900.0
2010-12-31 11:50:00,69.86,69.86,69.63,69.64,32500.0,44.7617,44.7617,44.6143,44.6208,32500.0
2010-12-31 11:55:00,69.63,69.63,69.57,69.57,30100.0,44.6143,44.6143,44.5759,44.5759,30100.0
2010-12-31 12:00:00,69.58,69.61,69.56,69.61,21800.0,44.5823,44.6015,44.5695,44.6015,21800.0
2010-12-31 12:05:00,69.61,69.63,69.54,69.54,15000.0,44.6015,44.6143,44.5567,44.5567,15000.0
2010-12-31 12:10:00,69.53,69.6,69.52,69.59,13100.0,44.5503,44.5951,44.5439,44.5887,13100.0
2010-12-31 12:15:00,69.6,69.7,69.6,69.69,16600.0,44.5951,44.6592,44.5951,44.6528,16600.0
2010-12-31 12:20:00,69.67,69.68,69.61,69.62,16300.0,44.64,44.6464,44.6015,44.6079,16300.0
2010-12-31 12:25:00,69.61,69.62,69.59,69.62,12400.0,44.6015,44.6079,44.5887,44.6079,12400.0
2010-12-31 12:30:00,69.61,69.62,69.58,69.6,26700.0,44.6015,44.6079,44.5823,44.5951,26700.0
2010-12-31 12:35:00,69.6,69.62,69.58,69.61,15900.0,44.5951,44.6079,44.5823,44.6015,15900.0
2010-12-31 12:40:00,69.61,69.61,69.57,69.58,25800.0,44.6015,44.6015,44.5759,44.5823,25800.0
2010-12-31 12:45:00,69.58,69.59,69.52,69.56,23400.0,44.5823,44.5887,44.5439,44.5695,23400.0
2010-12-31 12:50:00,69.56,69.56,69.52,69.54,15500.0,44.5695,44.5695,44.5439,44.5567,15500.0
2010-12-31 12:55:00,69.54,69.54,69.5,69.51,15700.0,44.5567,44.5567,44.5311,44.5375,15700.0
2010-12-31 13:00:00,69.5,69.5,69.42,69.43,17600.0,44.5311,44.5311,44.4798,44.4862,17600.0
2010-12-31 13:05:00,69.43,69.45,69.42,69.44,13700.0,44.4862,44.499,44.4798,44.4926,13700.0
2010-12-31 13:10:00,69.43,69.48,69.43,69.46,14900.0,44.4862,44.5182,44.4862,44.5054,14900.0
2010-12-31 13:15:00,69.49,69.49,69.44,69.44,17700.0,44.5246,44.5246,44.4926,44.4926,17700.0
2010-12-31 13:20:00,69.44,69.45,69.37,69.37,18700.0,44.4926,44.499,44.4478,44.4478,18700.0
2010-12-31 13:25:00,69.37,69.38,69.33,69.35,22800.0,44.4478,44.4542,44.4221,44.4349,22800.0
2010-12-31 13:30:00,69.35,69.42,69.34,69.42,17000.0,44.4349,44.4798,44.4285,44.4798,17000.0
2010-12-31 13:35:00,69.42,69.5,69.41,69.49,14100.0,44.4798,44.5311,44.4734,44.5246,14100.0
2010-12-31 13:40:00,69.5,69.51,69.45,69.45,19800.0,44.5311,44.5375,44.499,44.499,19800.0
2010-12-31 13:45:00,69.44,69.47,69.4,69.47,13500.0,44.4926,44.5118,44.467,44.5118,13500.0
2010-12-31 13:50:00,69.46,69.5,69.46,69.49,13500.0,44.5054,44.5311,44.5054,44.5246,13500.0
2010-12-31 13:55:00,69.49,69.53,69.48,69.51,13700.0,44.5246,44.5503,44.5182,44.5375,13700.0
2010-12-31 14:00:00,69.51,69.54,69.5,69.54,18800.0,44.5375,44.5567,44.5311,44.5567,18800.0
2010-12-31 14:05:00,69.52,69.57,69.52,69.56,11600.0,44.5439,44.5759,44.5439,44.5695,11600.0
2010-12-31 14:10:00,69.58,69.62,69.55,69.6,15300.0,44.5823,44.6079,44.5631,44.5951,15300.0
2010-12-31 14:15:00,69.6,69.68,69.59,69.6,25100.0,44.5951,44.6464,44.5887,44.5951,25100.0
2010-12-31 14:20:00,69.59,69.68,69.58,69.66,31100.0,44.5887,44.6464,44.5823,44.6336,31100.0
2010-12-31 14:25:00,69.66,69.73,69.66,69.73,15300.0,44.6336,44.6784,44.6336,44.6784,15300.0
2010-12-31 14:30:00,69.73,69.74,69.69,69.71,25500.0,44.6784,44.6848,44.6528,44.6656,25500.0
2010-12-31 14:35:00,69.72,69.72,69.69,69.72,20900.0,44.672,44.672,44.6528,44.672,20900.0
2010-12-31 14:40:00,69.71,69.75,69.71,69.73,18700.0,44.6656,44.6912,44.6656,44.6784,18700.0
2010-12-31 14:45:00,69.73,69.77,69.72,69.76,19600.0,44.6784,44.7041,44.672,44.6976,19600.0
2010-12-31 14:50:00,69.77,69.77,69.72,69.73,22600.0,44.7041,44.7041,44.672,44.6784,22600.0
2010-12-31 14:55:00,69.73,69.75,69.7,69.74,20900.0,44.6784,44.6912,44.6592,44.6848,20900.0
2010-12-31 15:00:00,69.75,69.75,69.69,69.72,25500.0,44.6912,44.6912,44.6528,44.672,25500.0
2010-12-31 15:05:00,69.72,69.79,69.71,69.77,37800.0,44.672,44.7169,44.6656,44.7041,37800.0
2010-12-31 15:10:00,69.76,69.76,69.67,69.67,24100.0,44.6976,44.6976,44.64,44.64,24100.0
2010-12-31 15:15:00,69.67,69.69,69.66,69.68,28400.0,44.64,44.6528,44.6336,44.6464,28400.0
2010-12-31 15:20:00,69.68,69.71,69.67,69.69,21100.0,44.6464,44.6656,44.64,44.6528,21100.0
2010-12-31 15:25:00,69.69,69.74,69.66,69.73,38100.0,44.6528,44.6848,44.6336,44.6784,38100.0
2010-12-31 15:30:00,69.74,69.8,69.72,69.73,89500.0,44.6848,44.7233,44.672,44.6784,89500.0
2010-12-31 15:35:00,69.73,69.85,69.73,69.81,39900.0,44.6784,44.7553,44.6784,44.7297,39900.0
2010-12-31 15:40:00,69.82,69.96,69.81,69.88,90800.0,44.7361,44.8258,44.7297,44.7745,90800.0
2010-12-31 15:45:00,69.87,69.88,69.7,69.72,114800.0,44.7681,44.7745,44.6592,44.672,114800.0
2010-12-31 15:50:00,69.72,69.93,69.7,69.91,137500.0,44.672,44.8066,44.6592,44.7938,137500.0
2010-12-31 15:55:00,69.91,69.95,69.87,69.93,143400.0,44.7938,44.8194,44.7681,44.8066,143400.0
2011-01-03 09:30:00,70.2,70.38,70.01,70.02,101100.0,44.9796,45.0949,44.8578,44.8642,101100.0
2011-01-03 09:35:00,70.01,70.06,69.95,70.0,30800.0,44.8578,44.8899,44.8194,44.8514,30800.0
2011-01-03 09:40:00,70.0,70.24,69.97,70.07,35800.0,44.8514,45.0052,44.8322,44.8963,35800.0
2011-01-03 09:45:00,70.07,70.18,70.02,70.17,25000.0,44.8963,44.9668,44.8642,44.9603,25000.0
2011-01-03 09:50:00,70.17,70.21,70.07,70.12,15500.0,44.9603,44.986,44.8963,44.9283,15500.0
2011-01-03 09:55:00,70.11,70.15,70.05,70.05,17600.0,44.9219,44.9475,44.8835,44.8835,17600.0
2011-01-03 10:00:00,70.05,70.09,69.96,69.98,22900.0,44.8835,44.9091,44.8258,44.8386,22900.0
2011-01-03 10:05:00,69.97,69.97,69.83,69.9,35900.0,44.8322,44.8322,44.7425,44.7873,35900.0
2011-01-03 10:10:00,69.91,69.93,69.8,69.8,19600.0,44.7938,44.8066,44.7233,44.7233,19600.0
2011-01-03 10:15:00,69.79,69.84,69.75,69.76,65400.0,44.7169,44.7489,44.6912,44.6976,65400.0
2011-01-03 10:20:00,69.76,69.77,69.71,69.74,47900.0,44.6976,44.7041,44.6656,44.6848,47900.0
2011-01-03 10:25:00,69.74,69.8,69.74,69.76,48500.0,44.6848,44.7233,44.6848,44.6976,48500.0
2011-01-03 10:30:00,69.75,69.77,69.7,69.73,39800.0,44.6912,44.7041,44.6592,44.6784,39800.0
2011-01-03 10:35:00,69.72,69.78,69.7,69.7,23000.0,44.672,44.7105,44.6592,44.6592,23000.0
2011-01-03 10:40:00,69.7,69.78,69.65,69.65,19400.0,44.6592,44.7105,44.6272,44.6272,19400.0
2011-01-03 10:45:00,69.65,69.8,69.62,69.72,30300.0,44.6272,44.7233,44.6079,44.672,30300.0
2011-01-03 10:50:00,69.72,69.8,69.7,69.77,19400.0,44.672,44.7233,44.6592,44.7041,19400.0
2011-01-03 10:55:00,69.77,69.8,69.75,69.78,8900.0,44.7041,44.7233,44.6912,44.7105,8900.0
2011-01-03 11:00:00,69.79,69.79,69.72,69.74,9200.0,44.7169,44.7169,44.672,44.6848,9200.0
2011-01-03 11:05:00,69.74,69.81,69.72,69.8,18100.0,44.6848,44.7297,44.672,44.7233,18100.0
2011-01-03 11:10:00,69.79,69.81,69.71,69.79,23100.0,44.7169,44.7297,44.6656,44.7169,23100.0
2011-01-03 11:15:00,69.8,69.81,69.76,69.8,16300.0,44.7233,44.7297,44.6976,44.7233,16300.0
2011-01-03 11:20:00,69.79,69.81,69.78,69.8,40600.0,44.7169,44.7297,44.7105,44.7233,40600.0
2011-01-03 11:25:00,69.8,69.85,69.79,69.81,39000.0,44.7233,44.7553,44.7169,44.7297,39000.0
2011-01-03 11:30:00,69.8,69.82,69.73,69.79,27100.0,44.7233,44.7361,44.6784,44.7169,27100.0
2011-01-03 11:35:00,69.77,69.87,69.77,69.84,43000.0,44.7041,44.7681,44.7041,44.7489,43000.0
2011-01-03 11:40:00,69.82,69.89,69.8,69.81,43300.0,44.7361,44.7809,44.7233,44.7297,43300.0
2011-01-03 11:45:00,69.81,69.85,69.79,69.84,15200.0,44.7297,44.7553,44.7169,44.7489,15200.0
2011-01-03 11:50:00,69.85,69.88,69.82,69.84,13700.0,44.7553,44.7745,44.7361,44.7489,13700.0
2011-01-03 11:55:00,69.84,69.96,69.83,69.96,17500.0,44.7489,44.8258,44.7425,44.8258,17500.0
2011-01-03 12:00:00,69.95,70.0,69.95,69.95,26800.0,44.8194,44.8514,44.8194,44.8194,26800.0
2011-01-03 12:05:00,69.95,70.0,69.94,69.97,12300.0,44.8194,44.8514,44.813,44.8322,12300.0
2011-01-03 12:10:00,69.96,69.96,69.85,69.85,18100.0,44.8258,44.8258,44.7553,44.7553,18100.0
2011-01-03 12:15:00,69.85,69.89,69.82,69.88,18600.0,44.7553,44.7809,44.7361,44.7745,18600.0
2011-01-03 12:20:00,69.87,69.95,69.87,69.95,7700.0,44.7681,44.8194,44.7681,44.8194,7700.0
2011-01-03 12:25:00,69.94,69.96,69.89,69.95,29200.0,44.813,44.8258,44.7809,44.8194,29200.0
2011-01-03 12:30:00,69.95,69.99,69.94,69.98,45300.0,44.8194,44.845,44.813,44.8386,45300.0
2011-01-03 12:35:00,69.97,69.98,69.94,69.95,9300.0,44.8322,44.8386,44.813,44.8194,9300.0
2011-01-03 12:40:00,69.95,70.0,69.94,69.99,12100.0,44.8194,44.8514,44.813,44.845,12100.0
2011-01-03 12:45:00,69.98,70.02,69.96,69.97,19300.0,44.8386,44.8642,44.8258,44.8322,19300.0
2011-01-03 12:50:00,69.96,70.02,69.94,69.96,11200.0,44.8258,44.8642,44.813,44.8258,11200.0
2011-01-03 12:55:00,69.95,69.98,69.89,69.95,19000.0,44.8194,44.8386,44.7809,44.8194,19000.0
2011-01-03 13:00:00,69.94,69.96,69.88,69.94,15900.0,44.813,44.8258,44.7745,44.813,15900.0
2011-01-03 13:05:00,69.95,69.96,69.9,69.95,12000.0,44.8194,44.8258,44.7873,44.8194,12000.0
2011-01-03 13:10:00,69.94,69.95,69.92,69.93,10300.0,44.813,44.8194,44.8002,44.8066,10300.0
2011-01-03 13:15:00,69.92,69.93,69.88,69.89,8900.0,44.8002,44.8066,44.7745,44.7809,8900.0
2011-01-03 13:20:00,69.89,69.92,69.86,69.86,4400.0,44.7809,44.8002,44.7617,44.7617,4400.0
2011-01-03 13:25:00,69.87,69.92,69.85,69.86,8800.0,44.7681,44.8002,44.7553,44.7617,8800.0
2011-01-03 13:30:00,69.86,69.86,69.85,69.85,3500.0,44.7617,44.7617,44.7553,44.7553,3500.0
2011-01-03 13:35:00,69.84,69.85,69.81,69.82,6500.0,44.7489,44.7553,44.7297,44.7361,6500.0
2011-01-03 13:40:00,69.82,69.86,69.81,69.85,19200.0,44.7361,44.7617,44.7297,44.7553,19200.0
2011-01-03 13:45:00,69.84,69.88,69.83,69.85,8500.0,44.7489,44.7745,44.7425,44.7553,8500.0
2011-01-03 13:50:00,69.85,69.86,69.81,69.82,12200.0,44.7553,44.7617,44.7297,44.7361,12200.0
2011-01-03 13:55:00,69.81,69.83,69.77,69.83,9300.0,44.7297,44.7425,44.7041,44.7425,9300.0
2011-01-03 14:00:00,69.83,69.86,69.81,69.83,6200.0,44.7425,44.7617,44.7297,44.7425,6200.0
2011-01-03 14:05:00,69.82,69.83,69.78,69.83,7100.0,44.7361,44.7425,44.7105,44.7425,7100.0
2011-01-03 14:10:00,69.82,69.83,69.79,69.82,21600.0,44.7361,44.7425,44.7169,44.7361,21600.0
2011-01-03 14:15:00,69.81,69.84,69.79,69.8,13900.0,44.7297,44.7489,44.7169,44.7233,13900.0
2011-01-03 14:20:00,69.8,69.81,69.79,69.8,9600.0,44.7233,44.7297,44.7169,44.7233,9600.0
2011-01-03 14:25:00,69.81,69.83,69.79,69.8,9600.0,44.7297,44.7425,44.7169,44.7233,9600.0
2011-01-03 14:30:00,69.79,69.83,69.79,69.83,14200.0,44.7169,44.7425,44.7169,44.7425,14200.0
2011-01-03 14:35:00,69.83,69.83,69.79,69.8,15000.0,44.7425,44.7425,44.7169,44.7233,15000.0
2011-01-03 14:40:00,69.81,69.82,69.79,69.82,12900.0,44.7297,44.7361,44.7169,44.7361,12900.0
2011-01-03 14:45:00,69.82,69.85,69.8,69.81,15300.0,44.7361,44.7553,44.7233,44.7297,15300.0
2011-01-03 14:50:00,69.82,69.84,69.81,69.82,7700.0,44.7361,44.7489,44.7297,44.7361,7700.0
2011-01-03 14:55:00,69.83,69.86,69.81,69.82,10400.0,44.7425,44.7617,44.7297,44.7361,10400.0
2011-01-03 15:00:00,69.82,69.82,69.79,69.8,12900.0,44.7361,44.7361,44.7169,44.7233,12900.0
2011-01-03 15:05:00,69.8,69.8,69.78,69.79,10900.0,44.7233,44.7233,44.7105,44.7169,10900.0
2011-01-03 15:10:00,69.79,69.81,69.78,69.81,16000.0,44.7169,44.7297,44.7105,44.7297,16000.0
2011-01-03 15:15:00,69.8,69.84,69.78,69.83,20800.0,44.7233,44.7489,44.7105,44.7425,20800.0
2011-01-03 15:20:00,69.81,69.83,69.8,69.81,12700.0,44.7297,44.7425,44.7233,44.7297,12700.0
2011-01-03 15:25:00,69.82,69.86,69.79,69.8,15700.0,44.7361,44.7617,44.7169,44.7233,15700.0
2011-01-03 15:30:00,69.79,69.81,69.79,69.8,18500.0,44.7169,44.7297,44.7169,44.7233,18500.0
2011-01-03 15:35:00,69.8,69.83,69.78,69.79,21100.0,44.7233,44.7425,44.7105,44.7169,21100.0
2011-01-03 15:40:00,69.79,69.81,69.78,69.79,21800.0,44.7169,44.7297,44.7105,44.7169,21800.0
2011-01-03 15:45:00,69.8,69.86,69.79,69.81,50200.0,44.7233,44.7617,44.7169,44.7297,50200.0
2011-01-03 15:50:00,69.82,69.9,69.79,69.83,46100.0,44.7361,44.7873,44.7169,44.7425,46100.0
2011-01-03 15:55:00,69.84,69.86,69.82,69.83,65700.0,44.7489,44.7617,44.7361,44.7425,65700.0
2011-01-04 09:30:00,69.82,69.92,69.76,69.84,58500.0,44.7361,44.8002,44.6976,44.7489,58500.0
2011-01-04 09:35:00,69.85,69.86,69.71,69.79,31800.0,44.7553,44.7617,44.6656,44.7169,31800.0
2011-01-04 09:40:00,69.77,69.8,69.7,69.71,29200.0,44.7041,44.7233,44.6592,44.6656,29200.0
2011-01-04 09:45:00,69.73,69.85,69.72,69.81,17400.0,44.6784,44.7553,44.672,44.7297,17400.0
2011-01-04 09:50:00,69.82,69.9,69.78,69.85,46700.0,44.7361,44.7873,44.7105,44.7553,46700.0
2011-01-04 09:55:00,69.85,69.98,69.8,69.88,43700.0,44.7553,44.8386,44.7233,44.7745,43700.0
2011-01-04 10:00:00,69.89,69.96,69.81,69.93,17300.0,44.7809,44.8258,44.7297,44.8066,17300.0
2011-01-04 10:05:00,69.92,69.95,69.84,69.94,15500.0,44.8002,44.8194,44.7489,44.813,15500.0
2011-01-04 10:10:00,69.92,70.06,69.92,70.01,42600.0,44.8002,44.8899,44.8002,44.8578,42600.0
2011-01-04 10:15:00,70.02,70.03,69.96,70.02,21000.0,44.8642,44.8706,44.8258,44.8642,21000.0
2011-01-04 10:20:00,70.01,70.01,69.91,69.97,15800.0,44.8578,44.8578,44.7938,44.8322,15800.0
2011-01-04 10:25:00,69.98,70.0,69.89,70.0,14500.0,44.8386,44.8514,44.7809,44.8514,14500.0
2011-01-04 10:30:00,70.0,70.0,69.92,69.97,26800.0,44.8514,44.8514,44.8002,44.8322,26800.0
2011-01-04 10:35:00,69.95,70.23,69.95,70.23,48500.0,44.8194,44.9988,44.8194,44.9988,48500.0
2011-01-04 10:40:00,70.22,70.25,70.19,70.19,41000.0,44.9924,45.0116,44.9732,44.9732,41000.0
2011-01-04 10:45:00,70.22,70.28,70.19,70.21,23000.0,44.9924,45.0308,44.9732,44.986,23000.0
2011-01-04 10:50:00,70.22,70.26,70.15,70.25,33600.0,44.9924,45.018,44.9475,45.0116,33600.0
2011-01-04 10:55:00,70.25,70.34,70.24,70.27,38900.0,45.0116,45.0693,45.0052,45.0244,38900.0
2011-01-04 11:00:00,70.26,70.26,70.16,70.17,34600.0,45.018,45.018,44.9539,44.9603,34600.0
2011-01-04 11:05:00,70.17,70.2,70.08,70.12,25800.0,44.9603,44.9796,44.9027,44.9283,25800.0
2011-01-04 11:10:00,70.12,70.35,70.11,70.33,27800.0,44.9283,45.0757,44.9219,45.0629,27800.0
2011-01-04 11:15:00,70.34,70.57,70.32,70.54,80400.0,45.0693,45.2166,45.0565,45.1974,80400.0
2011-01-04 11:20:00,70.55,70.62,70.48,70.48,58800.0,45.2038,45.2487,45.159,45.159,58800.0
2011-01-04 11:25:00,70.48,70.57,70.47,70.48,24400.0,45.159,45.2166,45.1526,45.159,24400.0
2011-01-04 11:30:00,70.46,70.46,70.35,70.4,21300.0,45.1462,45.1462,45.0757,45.1077,21300.0
2011-01-04 11:35:00,70.4,70.54,70.4,70.48,22100.0,45.1077,45.1974,45.1077,45.159,22100.0
2011-01-04 11:40:00,70.48,70.52,70.47,70.49,23300.0,45.159,45.1846,45.1526,45.1654,23300.0
2011-01-04 11:45:00,70.49,70.49,70.4,70.42,10000.0,45.1654,45.1654,45.1077,45.1205,10000.0
2011-01-04 11:50:00,70.42,70.43,70.33,70.41,23600.0,45.1205,45.1269,45.0629,45.1141,23600.0
2011-01-04 11:55:00,70.42,70.45,70.38,70.43,21600.0,45.1205,45.1397,45.0949,45.1269,21600.0
2011-01-04 12:00:00,70.44,70.45,70.32,70.38,23300.0,45.1333,45.1397,45.0565,45.0949,23300.0
2011-01-04 12:05:00,70.38,70.38,70.26,70.35,23100.0,45.0949,45.0949,45.018,45.0757,23100.0
2011-01-04 12:10:00,70.35,70.38,70.32,70.35,25200.0,45.0757,45.0949,45.0565,45.0757,25200.0
2011-01-04 12:15:00,70.35,70.37,70.28,70.29,22900.0,45.0757,45.0885,45.0308,45.0372,22900.0
2011-01-04 12:20:00,70.28,70.39,70.28,70.36,27500.0,45.0308,45.1013,45.0308,45.0821,27500.0
2011-01-04 12:25:00,70.36,70.37,70.17,70.21,13900.0,45.0821,45.0885,44.9603,44.986,13900.0
2011-01-04 12:30:00,70.2,70.33,70.17,70.32,17100.0,44.9796,45.0629,44.9603,45.0565,17100.0
2011-01-04 12:35:00,70.32,70.47,70.31,70.46,21900.0,45.0565,45.1526,45.05,45.1462,21900.0
2011-01-04 12:40:00,70.46,70.47,70.22,70.32,47800.0,45.1462,45.1526,44.9924,45.0565,47800.0
2011-01-04 12:45:00,70.33,70.36,70.28,70.34,12500.0,45.0629,45.0821,45.0308,45.0693,12500.0
2011-01-04 12:50:00,70.36,70.36,70.22,70.3,16900.0,45.0821,45.0821,44.9924,45.0436,16900.0
2011-01-04 12:55:00,70.32,70.43,70.32,70.39,20500.0,45.0565,45.1269,45.0565,45.1013,20500.0
2011-01-04 13:00:00,70.4,70.5,70.4,70.5,18800.0,45.1077,45.1718,45.1077,45.1718,18800.0
2011-01-04 13:05:00,70.5,70.5,70.39,70.43,13200.0,45.1718,45.1718,45.1013,45.1269,13200.0
2011-01-04 13:10:00,70.41,70.44,70.31,70.32,27000.0,45.1141,45.1333,45.05,45.0565,27000.0
2011-01-04 13:15:00,70.32,70.4,70.31,70.38,15200.0,45.0565,45.1077,45.05,45.0949,15200.0
2011-01-04 13:20:00,70.38,70.38,70.31,70.35,22200.0,45.0949,45.0949,45.05,45.0757,22200.0
2011-01-04 13:25:00,70.35,70.48,70.31,70.45,19000.0,45.0757,45.159,45.05,45.1397,19000.0
2011-01-04 13:30:00,70.45,70.46,70.41,70.41,17300.0,45.1397,45.1462,45.1141,45.1141,17300.0
2011-01-04 13:35:00,70.41,70.47,70.35,70.47,24200.0,45.1141,45.1526,45.0757,45.1526,24200.0
2011-01-04 13:40:00,70.47,70.47,70.34,70.46,12900.0,45.1526,45.1526,45.0693,45.1462,12900.0
2011-01-04 13:45:00,70.44,70.5,70.43,70.5,16800.0,45.1333,45.1718,45.1269,45.1718,16800.0
2011-01-04 13:50:00,70.5,70.5,70.46,70.47,15700.0,45.1718,45.1718,45.1462,45.1526,15700.0
2011-01-04 13:55:00,70.47,70.5,70.47,70.5,19300.0,45.1526,45.1718,45.1526,45.1718,19300.0
2011-01-04 14:00:00,70.5,70.5,70.43,70.46,28800.0,45.1718,45.1718,45.1269,45.1462,28800.0
2011-01-04 14:05:00,70.45,70.47,70.37,70.39,54600.0,45.1397,45.1526,45.0885,45.1013,54600.0
2011-01-04 14:10:00,70.39,70.39,70.3,70.37,35500.0,45.1013,45.1013,45.0436,45.0885,35500.0
2011-01-04 14:15:00,70.38,70.38,70.27,70.28,29000.0,45.0949,45.0949,45.0244,45.0308,29000.0
2011-01-04 14:20:00,70.28,70.39,70.27,70.37,33500.0,45.0308,45.1013,45.0244,45.0885,33500.0
2011-01-04 14:25:00,70.37,70.39,70.3,70.31,29900.0,45.0885,45.1013,45.0436,45.05,29900.0
2011-01-04 14:30:00,70.32,70.39,70.31,70.37,18700.0,45.0565,45.1013,45.05,45.0885,18700.0
2011-01-04 14:35:00,70.38,70.44,70.34,70.41,21800.0,45.0949,45.1333,45.0693,45.1141,21800.0
2011-01-04 14:40:00,70.41,70.5,70.41,70.5,34200.0,45.1141,45.1718,45.1141,45.1718,34200.0
2011-01-04 14:45:00,70.5,70.52,70.49,70.5,27300.0,45.1718,45.1846,45.1654,45.1718,27300.0
2011-01-04 14:50:00,70.49,70.52,70.45,70.52,21700.0,45.1654,45.1846,45.1397,45.1846,21700.0
2011-01-04 14:55:00,70.52,70.52,70.41,70.51,25000.0,45.1846,45.1846,45.1141,45.1782,25000.0
2011-01-04 15:00:00,70.51,70.57,70.46,70.47,40000.0,45.1782,45.2166,45.1462,45.1526,40000.0
2011-01-04 15:05:00,70.47,70.47,70.39,70.43,16100.0,45.1526,45.1526,45.1013,45.1269,16100.0
2011-01-04 15:10:00,70.43,70.47,70.42,70.45,18500.0,45.1269,45.1526,45.1205,45.1397,18500.0
2011-01-04 15:15:00,70.44,70.48,70.4,70.42,16200.0,45.1333,45.159,45.1077,45.1205,16200.0
2011-01-04 15:20:00,70.42,70.48,70.42,70.45,38300.0,45.1205,45.159,45.1205,45.1397,38300.0
2011-01-04 15:25:00,70.46,70.52,70.42,70.48,40600.0,45.1462,45.1846,45.1205,45.159,40600.0
2011-01-04 15:30:00,70.48,70.48,70.4,70.44,36700.0,45.159,45.159,45.1077,45.1333,36700.0
2011-01-04 15:35:00,70.45,70.55,70.41,70.51,41600.0,45.1397,45.2038,45.1141,45.1782,41600.0
2011-01-04 15:40:00,70.51,70.53,70.45,70.53,39900.0,45.1782,45.191,45.1397,45.191,39900.0
2011-01-04 15:45:00,70.52,70.53,70.38,70.41,103200.0,45.1846,45.191,45.0949,45.1141,103200.0
2011-01-04 15:50:00,70.41,70.45,70.32,70.34,80600.0,45.1141,45.1397,45.0565,45.0693,80600.0
2011-01-04 15:55:00,70.34,70.36,70.26,70.31,164100.0,45.0693,45.0821,45.018,45.05,164100.0
2011-01-05 09:30:00,70.13,70.62,70.01,70.59,67300.0,44.9347,45.2487,44.8578,45.2295,67300.0
2011-01-05 09:35:00,70.57,70.57,70.43,70.51,23300.0,45.2166,45.2166,45.1269,45.1782,23300.0
2011-01-05 09:40:00,70.5,70.67,70.42,70.5,50500.0,45.1718,45.2807,45.1205,45.1718,50500.0
2011-01-05 09:45:00,70.53,70.55,70.46,70.48,48800.0,45.191,45.2038,45.1462,45.159,48800.0
2011-01-05 09:50:00,70.47,70.58,70.47,70.5,48000.0,45.1526,45.223,45.1526,45.1718,48000.0
2011-01-05 09:55:00,70.48,70.52,70.42,70.46,15500.0,45.159,45.1846,45.1205,45.1462,15500.0
2011-01-05 10:00:00,70.48,70.53,70.39,70.53,35200.0,45.159,45.191,45.1013,45.191,35200.0
2011-01-05 10:05:00,70.54,70.66,70.54,70.64,57200.0,45.1974,45.2743,45.1974,45.2615,57200.0
2011-01-05 10:10:00,70.64,70.86,70.61,70.83,54200.0,45.2615,45.4025,45.2423,45.3832,54200.0
2011-01-05 10:15:00,70.82,70.83,70.71,70.78,108000.0,45.3768,45.3832,45.3063,45.3512,108000.0
2011-01-05 10:20:00,70.78,70.83,70.77,70.82,32300.0,45.3512,45.3832,45.3448,45.3768,32300.0
2011-01-05 10:25:00,70.83,70.87,70.78,70.83,28400.0,45.3832,45.4089,45.3512,45.3832,28400.0
2011-01-05 10:30:00,70.84,70.9,70.75,70.84,59900.0,45.3896,45.4281,45.332,45.3896,59900.0
2011-01-05 10:35:00,70.86,70.89,70.79,70.85,19900.0,45.4025,45.4217,45.3576,45.396,19900.0
2011-01-05 10:40:00,70.86,70.94,70.86,70.93,30800.0,45.4025,45.4537,45.4025,45.4473,30800.0
2011-01-05 10:45:00,70.93,71.11,70.93,71.0,96700.0,45.4473,45.5626,45.4473,45.4922,96700.0
2011-01-05 10:50:00,71.0,71.05,71.0,71.05,16600.0,45.4922,45.5242,45.4922,45.5242,16600.0
2011-01-05 10:55:00,71.05,71.06,71.0,71.0,37700.0,45.5242,45.5306,45.4922,45.4922,37700.0
2011-01-05 11:00:00,71.0,71.06,71.0,71.02,34400.0,45.4922,45.5306,45.4922,45.505,34400.0
2011-01-05 11:05:00,71.01,71.24,71.01,71.21,64500.0,45.4986,45.6459,45.4986,45.6267,64500.0
2011-01-05 11:10:00,71.21,71.25,71.2,71.21,29600.0,45.6267,45.6523,45.6203,45.6267,29600.0
2011-01-05 11:15:00,71.22,71.28,71.21,71.27,23500.0,45.6331,45.6716,45.6267,45.6652,23500.0
2011-01-05 11:20:00,71.27,71.47,71.27,71.46,79400.0,45.6652,45.7933,45.6652,45.7869,79400.0
2011-01-05 11:25:00,71.46,71.74,71.46,71.7,145200.0,45.7869,45.9663,45.7869,45.9407,145200.0
2011-01-05 11:30:00,71.69,71.72,71.52,71.55,88400.0,45.9343,45.9535,45.8253,45.8446,88400.0
2011-01-05 11:35:00,71.55,71.63,71.47,71.51,132500.0,45.8446,45.8958,45.7933,45.8189,132500.0
2011-01-05 11:40:00,71.51,71.56,71.48,71.55,50600.0,45.8189,45.851,45.7997,45.8446,50600.0
2011-01-05 11:45:00,71.55,71.56,71.5,71.5,52400.0,45.8446,45.851,45.8125,45.8125,52400.0
2011-01-05 11:50:00,71.5,71.55,71.5,71.51,31000.0,45.8125,45.8446,45.8125,45.8189,31000.0
2011-01-05 11:55:00,71.5,71.54,71.5,71.5,70300.0,45.8125,45.8382,45.8125,45.8125,70300.0
2011-01-05 12:00:00,71.5,71.55,71.46,71.53,56100.0,45.8125,45.8446,45.7869,45.8317,56100.0
2011-01-05 12:05:00,71.53,71.53,71.48,71.51,49400.0,45.8317,45.8317,45.7997,45.8189,49400.0
2011-01-05 12:10:00,71.51,71.52,71.49,71.5,37400.0,45.8189,45.8253,45.8061,45.8125,37400.0
2011-01-05 12:15:00,71.5,71.52,71.42,71.43,64000.0,45.8125,45.8253,45.7613,45.7677,64000.0
2011-01-05 12:20:00,71.43,71.43,71.38,71.38,30400.0,45.7677,45.7677,45.7356,45.7356,30400.0
2011-01-05 12:25:00,71.39,71.41,71.32,71.32,43800.0,45.742,45.7549,45.6972,45.6972,43800.0
2011-01-05 12:30:00,71.32,71.35,71.25,71.34,42900.0,45.6972,45.7164,45.6523,45.71,42900.0
2011-01-05 12:35:00,71.35,71.39,71.3,71.34,45400.0,45.7164,45.742,45.6844,45.71,45400.0
2011-01-05 12:40:00,71.33,71.35,71.29,71.32,70800.0,45.7036,45.7164,45.678,45.6972,70800.0
2011-01-05 12:45:00,71.32,71.34,71.28,71.31,60000.0,45.6972,45.71,45.6716,45.6908,60000.0
2011-01-05 12:50:00,71.3,71.32,71.27,71.27,19200.0,45.6844,45.6972,45.6652,45.6652,19200.0
2011-01-05 12:55:00,71.27,71.27,71.26,71.27,10600.0,45.6652,45.6652,45.6587,45.6652,10600.0
2011-01-05 13:00:00,71.26,71.35,71.25,71.25,28500.0,45.6587,45.7164,45.6523,45.6523,28500.0
2011-01-05 13:05:00,71.25,71.26,71.19,71.19,27300.0,45.6523,45.6587,45.6139,45.6139,27300.0
2011-01-05 13:10:00,71.19,71.2,71.13,71.2,17800.0,45.6139,45.6203,45.5754,45.6203,17800.0
2011-01-05 13:15:00,71.2,71.42,71.2,71.38,76700.0,45.6203,45.7613,45.6203,45.7356,76700.0
2011-01-05 13:20:00,71.38,71.41,71.27,71.27,27000.0,45.7356,45.7549,45.6652,45.6652,27000.0
2011-01-05 13:25:00,71.27,71.31,71.25,71.31,15500.0,45.6652,45.6908,45.6523,45.6908,15500.0
2011-01-05 13:30:00,71.32,71.36,71.29,71.29,78600.0,45.6972,45.7228,45.678,45.678,78600.0
2011-01-05 13:35:00,71.29,71.42,71.25,71.42,91200.0,45.678,45.7613,45.6523,45.7613,91200.0
2011-01-05 13:40:00,71.42,71.42,71.31,71.31,12100.0,45.7613,45.7613,45.6908,45.6908,12100.0
2011-01-05 13:45:00,71.32,71.36,71.3,71.33,35700.0,45.6972,45.7228,45.6844,45.7036,35700.0
2011-01-05 13:50:00,71.32,71.35,71.3,71.33,14900.0,45.6972,45.7164,45.6844,45.7036,14900.0
2011-01-05 13:55:00,71.34,71.37,71.3,71.33,18800.0,45.71,45.7292,45.6844,45.7036,18800.0
2011-01-05 14:00:00,71.33,71.33,71.24,71.31,26600.0,45.7036,45.7036,45.6459,45.6908,26600.0
2011-01-05 14:05:00,71.31,71.32,71.29,71.29,31500.0,45.6908,45.6972,45.678,45.678,31500.0
2011-01-05 14:10:00,71.29,71.35,71.29,71.32,42200.0,45.678,45.7164,45.678,45.6972,42200.0
2011-01-05 14:15:00,71.32,71.37,71.29,71.36,33600.0,45.6972,45.7292,45.678,45.7228,33600.0
2011-01-05 14:20:00,71.35,71.36,71.28,71.3,31700.0,45.7164,45.7228,45.6716,45.6844,31700.0
2011-01-05 14:25:00,71.3,71.31,71.26,71.29,44000.0,45.6844,45.6908,45.6587,45.678,44000.0
2011-01-05 14:30:00,71.3,71.32,71.24,71.31,29900.0,45.6844,45.6972,45.6459,45.6908,29900.0
2011-01-05 14:35:00,71.31,71.45,71.31,71.44,39600.0,45.6908,45.7805,45.6908,45.7741,39600.0
2011-01-05 14:40:00,71.44,71.45,71.43,71.43,20800.0,45.7741,45.7805,45.7677,45.7677,20800.0
2011-01-05 14:45:00,71.43,71.43,71.34,71.35,14200.0,45.7677,45.7677,45.71,45.7164,14200.0
2011-01-05 14:50:00,71.35,71.38,71.32,71.32,18900.0,45.7164,45.7356,45.6972,45.6972,18900.0
2011-01-05 14:55:00,71.32,71.39,71.32,71.39,20200.0,45.6972,45.742,45.6972,45.742,20200.0
2011-01-05 15:00:00,71.4,71.43,71.36,71.36,43400.0,45.7484,45.7677,45.7228,45.7228,43400.0
2011-01-05 15:05:00,71.36,71.4,71.32,71.38,36000.0,45.7228,45.7484,45.6972,45.7356,36000.0
2011-01-05 15:10:00,71.38,71.42,71.38,71.42,34100.0,45.7356,45.7613,45.7356,45.7613,34100.0
2011-01-05 15:15:00,71.42,71.51,71.38,71.51,42800.0,45.7613,45.8189,45.7356,45.8189,42800.0
2011-01-05 15:20:00,71.5,71.59,71.5,71.56,47100.0,45.8125,45.8702,45.8125,45.851,47100.0
2011-01-05 15:25:00,71.56,71.58,71.5,71.5,45500.0,45.851,45.8638,45.8125,45.8125,45500.0
2011-01-05 15:30:00,71.5,71.66,71.49,71.64,111900.0,45.8125,45.915,45.8061,45.9022,111900.0
2011-01-05 15:35:00,71.63,71.63,71.54,71.58,213400.0,45.8958,45.8958,45.8382,45.8638,213400.0
2011-01-05 15:40:00,71.6,71.64,71.46,71.62,81600.0,45.8766,45.9022,45.7869,45.8894,81600.0
2011-01-05 15:45:00,71.61,71.73,71.53,71.73,150700.0,45.883,45.9599,45.8317,45.9599,150700.0
2011-01-05 15:50:00,71.72,71.88,71.69,71.86,153100.0,45.9535,46.056,45.9343,46.0432,153100.0
2011-01-05 15:55:00,71.86,71.96,71.83,71.92,256000.0,46.0432,46.1073,46.024,46.0816,256000.0
2011-01-06 09:30:00,72.78,73.34,72.19,73.3,427500.0,46.6327,46.9915,46.2546,46.9658,427500.0
2011-01-06 09:35:00,73.3,73.5,73.06,73.24,243800.0,46.9658,47.094,46.8121,46.9274,243800.0
2011-01-06 09:40:00,73.24,73.47,73.0,73.25,129900.0,46.9274,47.0748,46.7736,46.9338,129900.0
2011-01-06 09:45:00,73.24,73.31,73.06,73.19,85100.0,46.9274,46.9723,46.8121,46.8954,85100.0
2011-01-06 09:50:00,73.19,73.24,73.06,73.08,59700.0,46.8954,46.9274,46.8121,46.8249,59700.0
2011-01-06 09:55:00,73.08,73.36,73.0,73.23,102000.0,46.8249,47.0043,46.7736,46.921,102000.0
2011-01-06 10:00:00,73.21,73.41,73.18,73.35,232800.0,46.9082,47.0363,46.889,46.9979,232800.0
2011-01-06 10:05:00,73.33,73.49,73.25,73.28,100500.0,46.9851,47.0876,46.9338,46.953,100500.0
2011-01-06 10:10:00,73.29,73.46,73.27,73.42,41100.0,46.9594,47.0684,46.9466,47.0427,41100.0
2011-01-06 10:15:00,73.42,73.7,73.4,73.65,171800.0,47.0427,47.2221,47.0299,47.1901,171800.0
2011-01-06 10:20:00,73.67,73.67,73.5,73.63,52800.0,47.2029,47.2029,47.094,47.1773,52800.0
2011-01-06 10:25:00,73.62,73.82,73.62,73.76,69200.0,47.1709,47.299,47.1709,47.2606,69200.0
2011-01-06 10:30:00,73.75,73.77,73.44,73.48,56700.0,47.2542,47.267,47.0555,47.0812,56700.0
2011-01-06 10:35:00,73.47,73.5,73.35,73.35,40000.0,47.0748,47.094,46.9979,46.9979,40000.0
2011-01-06 10:40:00,73.37,73.38,73.24,73.36,67000.0,47.0107,47.0171,46.9274,47.0043,67000.0
2011-01-06 10:45:00,73.35,73.41,73.27,73.29,30000.0,46.9979,47.0363,46.9466,46.9594,30000.0
2011-01-06 10:50:00,73.28,73.29,73.02,73.12,50900.0,46.953,46.9594,46.7864,46.8505,50900.0
2011-01-06 10:55:00,73.12,73.2,72.96,73.07,58700.0,46.8505,46.9018,46.748,46.8185,58700.0
2011-01-06 11:00:00,73.07,73.28,73.05,73.1,59300.0,46.8185,46.953,46.8057,46.8377,59300.0
2011-01-06 11:05:00,73.1,73.15,73.0,73.02,53600.0,46.8377,46.8697,46.7736,46.7864,53600.0
2011-01-06 11:10:00,73.03,73.15,73.02,73.08,25400.0,46.7928,46.8697,46.7864,46.8249,25400.0
2011-01-06 11:15:00,73.07,73.1,73.04,73.07,90100.0,46.8185,46.8377,46.7993,46.8185,90100.0
2011-01-06 11:20:00,73.07,73.1,73.06,73.08,43900.0,46.8185,46.8377,46.8121,46.8249,43900.0
2011-01-06 11:25:00,73.08,73.18,73.04,73.09,22200.0,46.8249,46.889,46.7993,46.8313,22200.0
2011-01-06 11:30:00,73.09,73.14,73.05,73.12,26400.0,46.8313,46.8633,46.8057,46.8505,26400.0
2011-01-06 11:35:00,73.12,73.12,73.08,73.08,19800.0,46.8505,46.8505,46.8249,46.8249,19800.0
2011-01-06 11:40:00,73.08,73.14,73.07,73.14,56300.0,46.8249,46.8633,46.8185,46.8633,56300.0
2011-01-06 11:45:00,73.16,73.23,73.08,73.11,25500.0,46.8761,46.921,46.8249,46.8441,25500.0
2011-01-06 11:50:00,73.11,73.15,73.07,73.14,21400.0,46.8441,46.8697,46.8185,46.8633,21400.0
2011-01-06 11:55:00,73.13,73.25,73.13,73.18,35300.0,46.8569,46.9338,46.8569,46.889,35300.0
2011-01-06 12:00:00,73.19,73.26,73.15,73.15,28300.0,46.8954,46.9402,46.8697,46.8697,28300.0
2011-01-06 12:05:00,73.15,73.18,73.13,73.13,56100.0,46.8697,46.889,46.8569,46.8569,56100.0
2011-01-06 12:10:00,73.13,73.17,73.1,73.15,67600.0,46.8569,46.8825,46.8377,46.8697,67600.0
2011-01-06 12:15:00,73.15,73.15,73.06,73.09,100300.0,46.8697,46.8697,46.8121,46.8313,100300.0
2011-01-06 12:20:00,73.09,73.1,73.05,73.08,153600.0,46.8313,46.8377,46.8057,46.8249,153600.0
2011-01-06 12:25:00,73.09,73.19,73.09,73.15,13400.0,46.8313,46.8954,46.8313,46.8697,13400.0
2011-01-06 12:30:00,73.15,73.15,73.06,73.06,21700.0,46.8697,46.8697,46.8121,46.8121,21700.0
2011-01-06 12:35:00,73.06,73.13,73.05,73.13,78700.0,46.8121,46.8569,46.8057,46.8569,78700.0
2011-01-06 12:40:00,73.13,73.25,73.12,73.22,23700.0,46.8569,46.9338,46.8505,46.9146,23700.0
2011-01-06 12:45:00,73.22,73.37,73.22,73.34,34900.0,46.9146,47.0107,46.9146,46.9915,34900.0
2011-01-06 12:50:00,73.34,73.34,73.24,73.25,46900.0,46.9915,46.9915,46.9274,46.9338,46900.0
2011-01-06 12:55:00,73.26,73.42,73.25,73.37,31600.0,46.9402,47.0427,46.9338,47.0107,31600.0
2011-01-06 13:00:00,73.37,73.42,73.35,73.37,50500.0,47.0107,47.0427,46.9979,47.0107,50500.0
2011-01-06 13:05:00,73.39,73.43,73.36,73.42,25700.0,47.0235,47.0491,47.0043,47.0427,25700.0
2011-01-06 13:10:00,73.42,73.43,73.39,73.41,37200.0,47.0427,47.0491,47.0235,47.0363,37200.0
2011-01-06 13:15:00,73.41,73.47,73.41,73.47,17400.0,47.0363,47.0748,47.0363,47.0748,17400.0
2011-01-06 13:20:00,73.46,73.47,73.41,73.43,24700.0,47.0684,47.0748,47.0363,47.0491,24700.0
2011-01-06 13:25:00,73.42,73.44,73.42,73.42,40200.0,47.0427,47.0555,47.0427,47.0427,40200.0
2011-01-06 13:30:00,73.43,73.48,73.43,73.45,33200.0,47.0491,47.0812,47.0491,47.062,33200.0
2011-01-06 13:35:00,73.45,73.48,73.42,73.43,37400.0,47.062,47.0812,47.0427,47.0491,37400.0
2011-01-06 13:40:00,73.43,73.47,73.43,73.46,18500.0,47.0491,47.0748,47.0491,47.0684,18500.0
2011-01-06 13:45:00,73.46,73.62,73.46,73.6,66100.0,47.0684,47.1709,47.0684,47.1581,66100.0
2011-01-06 13:50:00,73.6,73.78,73.59,73.75,75400.0,47.1581,47.2734,47.1517,47.2542,75400.0
2011-01-06 13:55:00,73.75,73.83,73.74,73.82,50200.0,47.2542,47.3054,47.2478,47.299,50200.0
2011-01-06 14:00:00,73.82,73.92,73.82,73.9,55400.0,47.299,47.3631,47.299,47.3503,55400.0
2011-01-06 14:05:00,73.89,73.96,73.88,73.92,74400.0,47.3439,47.3887,47.3375,47.3631,74400.0
2011-01-06 14:10:00,73.92,73.95,73.91,73.93,28500.0,47.3631,47.3823,47.3567,47.3695,28500.0
2011-01-06 14:15:00,73.93,73.95,73.82,73.82,48500.0,47.3695,47.3823,47.299,47.299,48500.0
2011-01-06 14:20:00,73.83,73.85,73.73,73.73,53400.0,47.3054,47.3182,47.2414,47.2414,53400.0
2011-01-06 14:25:00,73.73,73.84,73.68,73.79,42600.0,47.2414,47.3118,47.2093,47.2798,42600.0
2011-01-06 14:30:00,73.79,73.82,73.74,73.74,40600.0,47.2798,47.299,47.2478,47.2478,40600.0
2011-01-06 14:35:00,73.74,73.78,73.66,73.77,30600.0,47.2478,47.2734,47.1965,47.267,30600.0
2011-01-06 14:40:00,73.77,73.79,73.56,73.57,40200.0,47.267,47.2798,47.1324,47.1388,40200.0
2011-01-06 14:45:00,73.59,73.64,73.45,73.46,58100.0,47.1517,47.1837,47.062,47.0684,58100.0
2011-01-06 14:50:00,73.45,73.47,73.39,73.47,61100.0,47.062,47.0748,47.0235,47.0748,61100.0
2011-01-06 14:55:00,73.47,73.51,73.42,73.44,46100.0,47.0748,47.1004,47.0427,47.0555,46100.0
2011-01-06 15:00:00,73.44,73.45,73.38,73.4,220900.0,47.0555,47.062,47.0171,47.0299,220900.0
2011-01-06 15:05:00,73.4,73.45,73.38,73.39,214500.0,47.0299,47.062,47.0171,47.0235,214500.0
2011-01-06 15:10:00,73.39,73.4,73.39,73.39,64500.0,47.0235,47.0299,47.0235,47.0235,64500.0
2011-01-06 15:15:00,73.4,73.4,73.39,73.39,85600.0,47.0299,47.0299,47.0235,47.0235,85600.0
2011-01-06 15:20:00,73.39,73.4,73.34,73.34,72800.0,47.0235,47.0299,46.9915,46.9915,72800.0
2011-01-06 15:25:00,73.34,73.35,73.29,73.29,191600.0,46.9915,46.9979,46.9594,46.9594,191600.0
2011-01-06 15:30:00,73.3,73.31,73.25,73.25,138000.0,46.9658,46.9723,46.9338,46.9338,138000.0
2011-01-06 15:35:00,73.26,73.36,73.25,73.3,95000.0,46.9402,47.0043,46.9338,46.9658,95000.0
2011-01-06 15:40:00,73.3,73.36,73.24,73.26,213700.0,46.9658,47.0043,46.9274,46.9402,213700.0
2011-01-06 15:45:00,73.25,73.35,73.2,73.21,146300.0,46.9338,46.9979,46.9018,46.9082,146300.0
2011-01-06 15:50:00,73.21,73.3,73.21,73.24,194100.0,46.9082,46.9658,46.9082,46.9274,194100.0
2011-01-06 15:55:00,73.24,73.25,73.13,73.18,320600.0,46.9274,46.9338,46.8569,46.889,320600.0
2011-01-07 09:30:00,73.19,73.19,72.9,73.01,113600.0,46.8954,46.8954,46.7095,46.78,113600.0
2011-01-07 09:35:00,73.01,73.12,72.86,72.99,143700.0,46.78,46.8505,46.6839,46.7672,143700.0
2011-01-07 09:40:00,73.0,73.0,72.76,72.8,45400.0,46.7736,46.7736,46.6198,46.6455,45400.0
2011-01-07 09:45:00,72.79,72.98,72.75,72.91,196000.0,46.6391,46.7608,46.6134,46.716,196000.0
2011-01-07 09:50:00,72.91,73.16,72.85,73.13,82100.0,46.716,46.8761,46.6775,46.8569,82100.0
2011-01-07 09:55:00,73.12,73.19,73.1,73.16,72700.0,46.8505,46.8954,46.8377,46.8761,72700.0
2011-01-07 10:00:00,73.16,73.47,73.15,73.34,99600.0,46.8761,47.0748,46.8697,46.9915,99600.0
2011-01-07 10:05:00,73.33,73.34,73.13,73.19,36100.0,46.9851,46.9915,46.8569,46.8954,36100.0
2011-01-07 10:10:00,73.2,73.44,73.13,73.43,52900.0,46.9018,47.0555,46.8569,47.0491,52900.0
2011-01-07 10:15:00,73.44,73.58,73.38,73.45,90600.0,47.0555,47.1452,47.0171,47.062,90600.0
2011-01-07 10:20:00,73.44,73.51,73.39,73.44,25600.0,47.0555,47.1004,47.0235,47.0555,25600.0
2011-01-07 10:25:00,73.45,73.56,73.31,73.55,45500.0,47.062,47.1324,46.9723,47.126,45500.0
2011-01-07 10:30:00,73.56,73.61,73.5,73.61,45300.0,47.1324,47.1645,47.094,47.1645,45300.0
2011-01-07 10:35:00,73.61,73.61,73.41,73.41,41900.0,47.1645,47.1645,47.0363,47.0363,41900.0
2011-01-07 10:40:00,73.41,73.52,73.4,73.51,47800.0,47.0363,47.1068,47.0299,47.1004,47800.0
2011-01-07 10:45:00,73.51,73.63,73.45,73.59,53500.0,47.1004,47.1773,47.062,47.1517,53500.0
2011-01-07 10:50:00,73.58,73.59,73.36,73.47,39000.0,47.1452,47.1517,47.0043,47.0748,39000.0
2011-01-07 10:55:00,73.46,73.46,73.4,73.45,24100.0,47.0684,47.0684,47.0299,47.062,24100.0
2011-01-07 11:00:00,73.45,73.56,73.43,73.55,26400.0,47.062,47.1324,47.0491,47.126,26400.0
2011-01-07 11:05:00,73.54,73.6,73.48,73.57,25700.0,47.1196,47.1581,47.0812,47.1388,25700.0
2011-01-07 11:10:00,73.56,73.66,73.54,73.58,29900.0,47.1324,47.1965,47.1196,47.1452,29900.0
2011-01-07 11:15:00,73.6,73.7,73.56,73.7,34000.0,47.1581,47.2221,47.1324,47.2221,34000.0
2011-01-07 11:20:00,73.71,73.75,73.61,73.69,83300.0,47.2285,47.2542,47.1645,47.2157,83300.0
2011-01-07 11:25:00,73.68,73.77,73.68,73.74,37200.0,47.2093,47.267,47.2093,47.2478,37200.0
2011-01-07 11:30:00,73.73,73.77,73.62,73.75,41600.0,47.2414,47.267,47.1709,47.2542,41600.0
2011-01-07 11:35:00,73.75,73.76,73.63,73.66,64300.0,47.2542,47.2606,47.1773,47.1965,64300.0
2011-01-07 11:40:00,73.66,73.87,73.66,73.8,36100.0,47.1965,47.3311,47.1965,47.2862,36100.0
2011-01-07 11:45:00,73.81,73.89,73.79,73.81,51000.0,47.2926,47.3439,47.2798,47.2926,51000.0
2011-01-07 11:50:00,73.81,73.81,73.63,73.67,51200.0,47.2926,47.2926,47.1773,47.2029,51200.0
2011-01-07 11:55:00,73.67,73.76,73.63,73.74,37200.0,47.2029,47.2606,47.1773,47.2478,37200.0
2011-01-07 12:00:00,73.74,73.74,73.63,73.66,66200.0,47.2478,47.2478,47.1773,47.1965,66200.0
2011-01-07 12:05:00,73.65,73.79,73.64,73.77,11700.0,47.1901,47.2798,47.1837,47.267,11700.0
2011-01-07 12:10:00,73.78,73.8,73.75,73.75,13000.0,47.2734,47.2862,47.2542,47.2542,13000.0
2011-01-07 12:15:00,73.74,73.76,73.69,73.76,14200.0,47.2478,47.2606,47.2157,47.2606,14200.0
2011-01-07 12:20:00,73.76,73.79,73.7,73.75,9600.0,47.2606,47.2798,47.2221,47.2542,9600.0
2011-01-07 12:25:00,73.75,73.78,73.63,73.63,26200.0,47.2542,47.2734,47.1773,47.1773,26200.0
2011-01-07 12:30:00,73.63,73.68,73.61,73.66,44400.0,47.1773,47.2093,47.1645,47.1965,44400.0
2011-01-07 12:35:00,73.68,73.73,73.67,73.71,22000.0,47.2093,47.2414,47.2029,47.2285,22000.0
2011-01-07 12:40:00,73.72,73.83,73.69,73.71,17800.0,47.235,47.3054,47.2157,47.2285,17800.0
2011-01-07 12:45:00,73.72,73.72,73.62,73.64,26000.0,47.235,47.235,47.1709,47.1837,26000.0
2011-01-07 12:50:00,73.64,73.67,73.59,73.64,50500.0,47.1837,47.2029,47.1517,47.1837,50500.0
2011-01-07 12:55:00,73.65,73.73,73.65,73.65,24500.0,47.1901,47.2414,47.1901,47.1901,24500.0
2011-01-07 13:00:00,73.66,73.67,73.63,73.63,25000.0,47.1965,47.2029,47.1773,47.1773,25000.0
2011-01-07 13:05:00,73.63,73.69,73.63,73.68,13000.0,47.1773,47.2157,47.1773,47.2093,13000.0
2011-01-07 13:10:00,73.69,73.7,73.65,73.68,12600.0,47.2157,47.2221,47.1901,47.2093,12600.0
2011-01-07 13:15:00,73.68,73.74,73.64,73.71,50900.0,47.2093,47.2478,47.1837,47.2285,50900.0
2011-01-07 13:20:00,73.7,73.84,73.7,73.81,19000.0,47.2221,47.3118,47.2221,47.2926,19000.0
2011-01-07 13:25:00,73.81,73.81,73.65,73.66,33600.0,47.2926,47.2926,47.1901,47.1965,33600.0
2011-01-07 13:30:00,73.66,73.74,73.65,73.74,13400.0,47.1965,47.2478,47.1901,47.2478,13400.0
2011-01-07 13:35:00,73.76,73.81,73.75,73.79,41800.0,47.2606,47.2926,47.2542,47.2798,41800.0
2011-01-07 13:40:00,73.8,73.81,73.72,73.77,47900.0,47.2862,47.2926,47.235,47.267,47900.0
2011-01-07 13:45:00,73.78,73.82,73.76,73.79,32600.0,47.2734,47.299,47.2606,47.2798,32600.0
2011-01-07 13:50:00,73.8,73.83,73.79,73.82,41100.0,47.2862,47.3054,47.2798,47.299,41100.0
2011-01-07 13:55:00,73.82,73.85,73.79,73.82,48000.0,47.299,47.3182,47.2798,47.299,48000.0
2011-01-07 14:00:00,73.83,73.85,73.8,73.8,46300.0,47.3054,47.3182,47.2862,47.2862,46300.0
2011-01-07 14:05:00,73.8,73.84,73.71,73.74,45000.0,47.2862,47.3118,47.2285,47.2478,45000.0
2011-01-07 14:10:00,73.74,73.75,73.66,73.72,29300.0,47.2478,47.2542,47.1965,47.235,29300.0
2011-01-07 14:15:00,73.73,73.73,73.63,73.65,43500.0,47.2414,47.2414,47.1773,47.1901,43500.0
2011-01-07 14:20:00,73.65,73.76,73.64,73.74,34300.0,47.1901,47.2606,47.1837,47.2478,34300.0
2011-01-07 14:25:00,73.75,73.77,73.71,73.75,58200.0,47.2542,47.267,47.2285,47.2542,58200.0
2011-01-07 14:30:00,73.75,73.77,73.74,73.75,24100.0,47.2542,47.267,47.2478,47.2542,24100.0
2011-01-07 14:35:00,73.75,73.79,73.67,73.78,17700.0,47.2542,47.2798,47.2029,47.2734,17700.0
2011-01-07 14:40:00,73.79,73.8,73.64,73.64,44100.0,47.2798,47.2862,47.1837,47.1837,44100.0
2011-01-07 14:45:00,73.63,73.69,73.6,73.69,56500.0,47.1773,47.2157,47.1581,47.2157,56500.0
2011-01-07 14:50:00,73.69,73.74,73.68,73.74,31200.0,47.2157,47.2478,47.2093,47.2478,31200.0
2011-01-07 14:55:00,73.75,73.79,73.69,73.72,37100.0,47.2542,47.2798,47.2157,47.235,37100.0
2011-01-07 15:00:00,73.71,73.76,73.7,73.71,54200.0,47.2285,47.2606,47.2221,47.2285,54200.0
2011-01-07 15:05:00,73.7,73.77,73.7,73.7,28600.0,47.2221,47.267,47.2221,47.2221,28600.0
2011-01-07 15:10:00,73.7,73.71,73.64,73.66,41900.0,47.2221,47.2285,47.1837,47.1965,41900.0
2011-01-07 15:15:00,73.66,73.8,73.65,73.71,41100.0,47.1965,47.2862,47.1901,47.2285,41100.0
2011-01-07 15:20:00,73.71,73.75,73.67,73.73,99900.0,47.2285,47.2542,47.2029,47.2414,99900.0
2011-01-07 15:25:00,73.74,73.75,73.64,73.65,80800.0,47.2478,47.2542,47.1837,47.1901,80800.0
2011-01-07 15:30:00,73.65,73.71,73.65,73.7,106300.0,47.1901,47.2285,47.1901,47.2221,106300.0
2011-01-07 15:35:00,73.69,73.74,73.68,73.7,77400.0,47.2157,47.2478,47.2093,47.2221,77400.0
2011-01-07 15:40:00,73.69,73.72,73.68,73.7,58700.0,47.2157,47.235,47.2093,47.2221,58700.0
2011-01-07 15:45:00,73.7,73.74,73.67,73.71,148100.0,47.2221,47.2478,47.2029,47.2285,148100.0
2011-01-07 15:50:00,73.7,73.73,73.65,73.66,100700.0,47.2221,47.2414,47.1901,47.1965,100700.0
2011-01-07 15:55:00,73.66,73.7,73.62,73.63,181200.0,47.1965,47.2221,47.1709,47.1773,181200.0
2011-01-10 09:30:00,73.75,74.0,73.4,73.92,133800.0,47.2542,47.4144,47.0299,47.3631,133800.0
2011-01-10 09:35:00,73.93,73.95,73.64,73.7,66000.0,47.3695,47.3823,47.1837,47.2221,66000.0
2011-01-10 09:40:00,73.72,73.8,73.47,73.7,77800.0,47.235,47.2862,47.0748,47.2221,77800.0
2011-01-10 09:45:00,73.71,73.96,73.63,73.9,93400.0,47.2285,47.3887,47.1773,47.3503,93400.0
2011-01-10 09:50:00,73.89,73.89,73.71,73.76,57200.0,47.3439,47.3439,47.2285,47.2606,57200.0
2011-01-10 09:55:00,73.76,73.79,73.42,73.49,50700.0,47.2606,47.2798,47.0427,47.0876,50700.0
2011-01-10 10:00:00,73.48,73.5,73.33,73.38,35100.0,47.0812,47.094,46.9851,47.0171,35100.0
2011-01-10 10:05:00,73.38,73.41,73.16,73.16,29500.0,47.0171,47.0363,46.8761,46.8761,29500.0
2011-01-10 10:10:00,73.17,73.31,73.17,73.31,27200.0,46.8825,46.9723,46.8825,46.9723,27200.0
2011-01-10 10:15:00,73.3,73.42,73.28,73.4,143800.0,46.9658,47.0427,46.953,47.0299,143800.0
2011-01-10 10:20:00,73.39,73.41,73.3,73.36,42900.0,47.0235,47.0363,46.9658,47.0043,42900.0
2011-01-10 10:25:00,73.37,73.37,73.28,73.36,36600.0,47.0107,47.0107,46.953,47.0043,36600.0
2011-01-10 10:30:00,73.38,73.56,73.34,73.55,139500.0,47.0171,47.1324,46.9915,47.126,139500.0
2011-01-10 10:35:00,73.56,73.69,73.56,73.6,58700.0,47.1324,47.2157,47.1324,47.1581,58700.0
2011-01-10 10:40:00,73.6,73.67,73.59,73.65,77800.0,47.1581,47.2029,47.1517,47.1901,77800.0
2011-01-10 10:45:00,73.66,73.67,73.5,73.6,55600.0,47.1965,47.2029,47.094,47.1581,55600.0
2011-01-10 10:50:00,73.58,73.59,73.48,73.5,16000.0,47.1452,47.1517,47.0812,47.094,16000.0
2011-01-10 10:55:00,73.49,73.63,73.47,73.62,47400.0,47.0876,47.1773,47.0748,47.1709,47400.0
2011-01-10 11:00:00,73.61,73.7,73.61,73.61,63200.0,47.1645,47.2221,47.1645,47.1645,63200.0
2011-01-10 11:05:00,73.61,73.63,73.54,73.58,43800.0,47.1645,47.1773,47.1196,47.1452,43800.0
2011-01-10 11:10:00,73.59,73.61,73.52,73.55,20100.0,47.1517,47.1645,47.1068,47.126,20100.0
2011-01-10 11:15:00,73.56,73.75,73.56,73.69,61600.0,47.1324,47.2542,47.1324,47.2157,61600.0
2011-01-10 11:20:00,73.66,73.83,73.66,73.74,37800.0,47.1965,47.3054,47.1965,47.2478,37800.0
2011-01-10 11:25:00,73.73,73.93,73.68,73.82,38800.0,47.2414,47.3695,47.2093,47.299,38800.0
2011-01-10 11:30:00,73.82,73.97,73.79,73.96,58700.0,47.299,47.3951,47.2798,47.3887,58700.0
2011-01-10 11:35:00,73.96,74.15,73.95,74.13,78000.0,47.3887,47.5105,47.3823,47.4977,78000.0
2011-01-10 11:40:00,74.14,74.18,74.09,74.1,53000.0,47.5041,47.5297,47.472,47.4784,53000.0
2011-01-10 11:45:00,74.09,74.15,73.92,74.02,54100.0,47.472,47.5105,47.3631,47.4272,54100.0
2011-01-10 11:50:00,74.01,74.06,73.98,74.04,14300.0,47.4208,47.4528,47.4015,47.44,14300.0
2011-01-10 11:55:00,74.05,74.09,73.94,73.95,79000.0,47.4464,47.472,47.3759,47.3823,79000.0
2011-01-10 12:00:00,73.95,73.97,73.87,73.93,39100.0,47.3823,47.3951,47.3311,47.3695,39100.0
2011-01-10 12:05:00,73.9,73.93,73.84,73.86,41800.0,47.3503,47.3695,47.3118,47.3247,41800.0
2011-01-10 12:10:00,73.86,73.89,73.83,73.86,33500.0,47.3247,47.3439,47.3054,47.3247,33500.0
2011-01-10 12:15:00,73.86,73.91,73.83,73.85,90000.0,47.3247,47.3567,47.3054,47.3182,90000.0
2011-01-10 12:20:00,73.85,73.9,73.85,73.89,77300.0,47.3182,47.3503,47.3182,47.3439,77300.0
2011-01-10 12:25:00,73.89,73.95,73.89,73.92,16700.0,47.3439,47.3823,47.3439,47.3631,16700.0
2011-01-10 12:30:00,73.92,73.92,73.85,73.86,29400.0,47.3631,47.3631,47.3182,47.3247,29400.0
2011-01-10 12:35:00,73.86,73.89,73.84,73.85,65900.0,47.3247,47.3439,47.3118,47.3182,65900.0
2011-01-10 12:40:00,73.84,73.93,73.84,73.91,19100.0,47.3118,47.3695,47.3118,47.3567,19100.0
2011-01-10 12:45:00,73.9,73.9,73.86,73.87,37900.0,47.3503,47.3503,47.3247,47.3311,37900.0
2011-01-10 12:50:00,73.87,73.93,73.87,73.91,40100.0,47.3311,47.3695,47.3311,47.3567,40100.0
2011-01-10 12:55:00,73.9,73.99,73.9,73.94,52100.0,47.3503,47.408,47.3503,47.3759,52100.0
2011-01-10 13:00:00,73.94,74.02,73.94,73.98,40000.0,47.3759,47.4272,47.3759,47.4015,40000.0
2011-01-10 13:05:00,73.99,74.01,73.95,73.99,35000.0,47.408,47.4208,47.3823,47.408,35000.0
2011-01-10 13:10:00,74.0,74.03,73.96,73.99,35200.0,47.4144,47.4336,47.3887,47.408,35200.0
2011-01-10 13:15:00,73.99,74.04,73.92,73.95,38900.0,47.408,47.44,47.3631,47.3823,38900.0
2011-01-10 13:20:00,73.96,73.96,73.9,73.9,53300.0,47.3887,47.3887,47.3503,47.3503,53300.0
2011-01-10 13:25:00,73.9,74.0,73.9,73.99,89500.0,47.3503,47.4144,47.3503,47.408,89500.0
2011-01-10 13:30:00,73.99,74.0,73.9,73.91,35000.0,47.408,47.4144,47.3503,47.3567,35000.0
2011-01-10 13:35:00,73.9,73.96,73.9,73.93,19700.0,47.3503,47.3887,47.3503,47.3695,19700.0
2011-01-10 13:40:00,73.93,73.99,73.93,73.98,14200.0,47.3695,47.408,47.3695,47.4015,14200.0
2011-01-10 13:45:00,73.98,73.99,73.9,73.94,25800.0,47.4015,47.408,47.3503,47.3759,25800.0
2011-01-10 13:50:00,73.95,73.95,73.84,73.84,66600.0,47.3823,47.3823,47.3118,47.3118,66600.0
2011-01-10 13:55:00,73.85,73.85,73.83,73.85,17000.0,47.3182,47.3182,47.3054,47.3182,17000.0
2011-01-10 14:00:00,73.85,73.86,73.84,73.84,35600.0,47.3182,47.3247,47.3118,47.3118,35600.0
2011-01-10 14:05:00,73.84,73.85,73.79,73.8,108800.0,47.3118,47.3182,47.2798,47.2862,108800.0
2011-01-10 14:10:00,73.8,73.81,73.8,73.8,45600.0,47.2862,47.2926,47.2862,47.2862,45600.0
2011-01-10 14:15:00,73.8,73.81,73.71,73.72,109700.0,47.2862,47.2926,47.2285,47.235,109700.0
2011-01-10 14:20:00,73.71,73.82,73.7,73.82,24900.0,47.2285,47.299,47.2221,47.299,24900.0
2011-01-10 14:25:00,73.81,73.83,73.75,73.76,32000.0,47.2926,47.3054,47.2542,47.2606,32000.0
2011-01-10 14:30:00,73.75,73.82,73.75,73.76,31600.0,47.2542,47.299,47.2542,47.2606,31600.0
2011-01-10 14:35:00,73.75,73.76,73.75,73.75,24500.0,47.2542,47.2606,47.2542,47.2542,24500.0
2011-01-10 14:40:00,73.75,73.75,73.7,73.7,40500.0,47.2542,47.2542,47.2221,47.2221,40500.0
2011-01-10 14:45:00,73.7,73.71,73.7,73.7,34400.0,47.2221,47.2285,47.2221,47.2221,34400.0
2011-01-10 14:50:00,73.7,73.76,73.7,73.72,30000.0,47.2221,47.2606,47.2221,47.235,30000.0
2011-01-10 14:55:00,73.71,73.75,73.71,73.73,17200.0,47.2285,47.2542,47.2285,47.2414,17200.0
2011-01-10 15:00:00,73.71,73.72,73.71,73.71,23500.0,47.2285,47.235,47.2285,47.2285,23500.0
2011-01-10 15:05:00,73.71,73.75,73.71,73.72,22900.0,47.2285,47.2542,47.2285,47.235,22900.0
2011-01-10 15:10:00,73.72,73.74,73.7,73.71,65700.0,47.235,47.2478,47.2221,47.2285,65700.0
2011-01-10 15:15:00,73.71,73.71,73.69,73.71,32800.0,47.2285,47.2285,47.2157,47.2285,32800.0
2011-01-10 15:20:00,73.7,73.74,73.7,73.71,62600.0,47.2221,47.2478,47.2221,47.2285,62600.0
2011-01-10 15:25:00,73.71,73.73,73.7,73.73,85400.0,47.2285,47.2414,47.2221,47.2414,85400.0
2011-01-10 15:30:00,73.73,73.73,73.68,73.69,67500.0,47.2414,47.2414,47.2093,47.2157,67500.0
2011-01-10 15:35:00,73.7,73.72,73.69,73.69,89100.0,47.2221,47.235,47.2157,47.2157,89100.0
2011-01-10 15:40:00,73.69,73.73,73.69,73.7,86700.0,47.2157,47.2414,47.2157,47.2221,86700.0
2011-01-10 15:45:00,73.71,73.72,73.67,73.67,164800.0,47.2285,47.235,47.2029,47.2029,164800.0
2011-01-10 15:50:00,73.68,73.71,73.63,73.67,124300.0,47.2093,47.2285,47.1773,47.2029,124300.0
2011-01-10 15:55:00,73.68,73.71,73.58,73.59,127300.0,47.2093,47.2285,47.1452,47.1517,127300.0
2011-01-11 09:30:00,74.0,74.0,73.79,73.9,62400.0,47.4144,47.4144,47.2798,47.3503,62400.0
2011-01-11 09:35:00,73.91,73.97,73.85,73.89,36900.0,47.3567,47.3951,47.3182,47.3439,36900.0
2011-01-11 09:40:00,73.93,73.95,73.68,73.9,125700.0,47.3695,47.3823,47.2093,47.3503,125700.0
2011-01-11 09:45:00,73.94,73.96,73.85,73.87,27100.0,47.3759,47.3887,47.3182,47.3311,27100.0
2011-01-11 09:50:00,73.86,73.88,73.75,73.8,79500.0,47.3247,47.3375,47.2542,47.2862,79500.0
2011-01-11 09:55:00,73.8,73.86,73.78,73.83,42500.0,47.2862,47.3247,47.2734,47.3054,42500.0
2011-01-11 10:00:00,73.84,73.84,73.76,73.78,108400.0,47.3118,47.3118,47.2606,47.2734,108400.0
2011-01-11 10:05:00,73.79,73.83,73.75,73.76,32300.0,47.2798,47.3054,47.2542,47.2606,32300.0
2011-01-11 10:10:00,73.76,73.77,73.75,73.75,28900.0,47.2606,47.267,47.2542,47.2542,28900.0
2011-01-11 10:15:00,73.75,73.76,73.69,73.71,63100.0,47.2542,47.2606,47.2157,47.2285,63100.0
2011-01-11 10:20:00,73.72,73.76,73.69,73.7,25000.0,47.235,47.2606,47.2157,47.2221,25000.0
2011-01-11 10:25:00,73.7,73.74,73.7,73.71,13000.0,47.2221,47.2478,47.2221,47.2285,13000.0
2011-01-11 10:30:00,73.71,73.74,73.7,73.72,27600.0,47.2285,47.2478,47.2221,47.235,27600.0
2011-01-11 10:35:00,73.71,73.76,73.7,73.7,32300.0,47.2285,47.2606,47.2221,47.2221,32300.0
2011-01-11 10:40:00,73.7,73.78,73.7,73.74,30800.0,47.2221,47.2734,47.2221,47.2478,30800.0
2011-01-11 10:45:00,73.76,73.78,73.64,73.64,100300.0,47.2606,47.2734,47.1837,47.1837,100300.0
2011-01-11 10:50:00,73.65,73.67,73.64,73.67,24600.0,47.1901,47.2029,47.1837,47.2029,24600.0
2011-01-11 10:55:00,73.67,73.67,73.62,73.65,43600.0,47.2029,47.2029,47.1709,47.1901,43600.0
2011-01-11 11:00:00,73.67,73.75,73.67,73.72,58700.0,47.2029,47.2542,47.2029,47.235,58700.0
2011-01-11 11:05:00,73.72,73.75,73.66,73.73,67800.0,47.235,47.2542,47.1965,47.2414,67800.0
2011-01-11 11:10:00,73.74,73.75,73.68,73.69,22000.0,47.2478,47.2542,47.2093,47.2157,22000.0
2011-01-11 11:15:00,73.69,73.69,73.64,73.66,64600.0,47.2157,47.2157,47.1837,47.1965,64600.0
2011-01-11 11:20:00,73.67,73.67,73.64,73.64,7300.0,47.2029,47.2029,47.1837,47.1837,7300.0
2011-01-11 11:25:00,73.65,73.66,73.64,73.65,58300.0,47.1901,47.1965,47.1837,47.1901,58300.0
2011-01-11 11:30:00,73.65,73.67,73.64,73.64,39800.0,47.1901,47.2029,47.1837,47.1837,39800.0
2011-01-11 11:35:00,73.64,73.64,73.6,73.62,27900.0,47.1837,47.1837,47.1581,47.1709,27900.0
2011-01-11 11:40:00,73.62,73.65,73.6,73.6,42200.0,47.1709,47.1901,47.1581,47.1581,42200.0
2011-01-11 11:45:00,73.61,73.61,73.55,73.55,68800.0,47.1645,47.1645,47.126,47.126,68800.0
2011-01-11 11:50:00,73.55,73.57,73.55,73.56,46400.0,47.126,47.1388,47.126,47.1324,46400.0
2011-01-11 11:55:00,73.55,73.59,73.55,73.55,73000.0,47.126,47.1517,47.126,47.126,73000.0
2011-01-11 12:00:00,73.56,73.58,73.55,73.55,60300.0,47.1324,47.1452,47.126,47.126,60300.0
2011-01-11 12:05:00,73.55,73.56,73.5,73.5,29300.0,47.126,47.1324,47.094,47.094,29300.0
2011-01-11 12:10:00,73.5,73.51,73.48,73.48,100700.0,47.094,47.1004,47.0812,47.0812,100700.0
2011-01-11 12:15:00,73.49,73.53,73.49,73.52,16500.0,47.0876,47.1132,47.0876,47.1068,16500.0
2011-01-11 12:20:00,73.51,73.52,73.49,73.49,16100.0,47.1004,47.1068,47.0876,47.0876,16100.0
2011-01-11 12:25:00,73.5,73.5,73.49,73.5,105200.0,47.094,47.094,47.0876,47.094,105200.0
2011-01-11 12:30:00,73.5,73.5,73.49,73.5,133100.0,47.094,47.094,47.0876,47.094,133100.0
2011-01-11 12:35:00,73.5,73.52,73.5,73.52,22000.0,47.094,47.1068,47.094,47.1068,22000.0
2011-01-11 12:40:00,73.51,73.53,73.5,73.51,9000.0,47.1004,47.1132,47.094,47.1004,9000.0
2011-01-11 12:45:00,73.5,73.53,73.49,73.53,19900.0,47.094,47.1132,47.0876,47.1132,19900.0
2011-01-11 12:50:00,73.54,73.54,73.53,73.53,7600.0,47.1196,47.1196,47.1132,47.1132,7600.0
2011-01-11 12:55:00,73.52,73.54,73.51,73.52,20700.0,47.1068,47.1196,47.1004,47.1068,20700.0
2011-01-11 13:00:00,73.52,73.57,73.51,73.56,15500.0,47.1068,47.1388,47.1004,47.1324,15500.0
2011-01-11 13:05:00,73.56,73.57,73.53,73.54,90700.0,47.1324,47.1388,47.1132,47.1196,90700.0
2011-01-11 13:10:00,73.55,73.55,73.5,73.51,102400.0,47.126,47.126,47.094,47.1004,102400.0
2011-01-11 13:15:00,73.51,73.53,73.49,73.5,30300.0,47.1004,47.1132,47.0876,47.094,30300.0
2011-01-11 13:20:00,73.5,73.53,73.49,73.5,33300.0,47.094,47.1132,47.0876,47.094,33300.0
2011-01-11 13:25:00,73.52,73.54,73.46,73.5,33200.0,47.1068,47.1196,47.0684,47.094,33200.0
2011-01-11 13:30:00,73.5,73.56,73.5,73.52,56700.0,47.094,47.1324,47.094,47.1068,56700.0
2011-01-11 13:35:00,73.52,73.53,73.51,73.51,18900.0,47.1068,47.1132,47.1004,47.1004,18900.0
2011-01-11 13:40:00,73.51,73.51,73.48,73.5,245800.0,47.1004,47.1004,47.0812,47.094,245800.0
2011-01-11 13:45:00,73.48,73.49,73.44,73.44,97100.0,47.0812,47.0876,47.0555,47.0555,97100.0
2011-01-11 13:50:00,73.44,73.44,73.4,73.4,71100.0,47.0555,47.0555,47.0299,47.0299,71100.0
2011-01-11 13:55:00,73.4,73.41,73.4,73.4,69800.0,47.0299,47.0363,47.0299,47.0299,69800.0
2011-01-11 14:00:00,73.41,73.41,73.38,73.41,127300.0,47.0363,47.0363,47.0171,47.0363,127300.0
2011-01-11 14:05:00,73.41,73.44,73.4,73.44,45300.0,47.0363,47.0555,47.0299,47.0555,45300.0
2011-01-11 14:10:00,73.44,73.46,73.4,73.41,21100.0,47.0555,47.0684,47.0299,47.0363,21100.0
2011-01-11 14:15:00,73.41,73.46,73.4,73.45,26000.0,47.0363,47.0684,47.0299,47.062,26000.0
2011-01-11 14:20:00,73.45,73.45,73.41,73.43,14800.0,47.062,47.062,47.0363,47.0491,14800.0
2011-01-11 14:25:00,73.43,73.5,73.43,73.5,117100.0,47.0491,47.094,47.0491,47.094,117100.0
2011-01-11 14:30:00,73.49,73.5,73.48,73.5,14300.0,47.0876,47.094,47.0812,47.094,14300.0
2011-01-11 14:35:00,73.5,73.59,73.5,73.59,40300.0,47.094,47.1517,47.094,47.1517,40300.0
2011-01-11 14:40:00,73.59,73.66,73.59,73.6,37100.0,47.1517,47.1965,47.1517,47.1581,37100.0
2011-01-11 14:45:00,73.6,73.66,73.57,73.65,33300.0,47.1581,47.1965,47.1388,47.1901,33300.0
2011-01-11 14:50:00,73.65,73.66,73.58,73.58,17200.0,47.1901,47.1965,47.1452,47.1452,17200.0
2011-01-11 14:55:00,73.58,73.68,73.58,73.61,45000.0,47.1452,47.2093,47.1452,47.1645,45000.0
2011-01-11 15:00:00,73.61,73.65,73.54,73.61,105600.0,47.1645,47.1901,47.1196,47.1645,105600.0
2011-01-11 15:05:00,73.6,73.65,73.57,73.57,32700.0,47.1581,47.1901,47.1388,47.1388,32700.0
2011-01-11 15:10:00,73.56,73.57,73.56,73.57,30300.0,47.1324,47.1388,47.1324,47.1388,30300.0
2011-01-11 15:15:00,73.57,73.58,73.55,73.57,19400.0,47.1388,47.1452,47.126,47.1388,19400.0
2011-01-11 15:20:00,73.57,73.59,73.56,73.56,35100.0,47.1388,47.1517,47.1324,47.1324,35100.0
2011-01-11 15:25:00,73.57,73.57,73.56,73.57,36400.0,47.1388,47.1388,47.1324,47.1388,36400.0
2011-01-11 15:30:00,73.56,73.57,73.53,73.54,85800.0,47.1324,47.1388,47.1132,47.1196,85800.0
2011-01-11 15:35:00,73.54,73.54,73.53,73.53,44100.0,47.1196,47.1196,47.1132,47.1132,44100.0
2011-01-11 15:40:00,73.53,73.56,73.53,73.54,61100.0,47.1132,47.1324,47.1132,47.1196,61100.0
2011-01-11 15:45:00,73.53,73.58,73.49,73.56,264900.0,47.1132,47.1452,47.0876,47.1324,264900.0
2011-01-11 15:50:00,73.55,73.66,73.55,73.63,57700.0,47.126,47.1965,47.126,47.1773,57700.0
2011-01-11 15:55:00,73.62,73.68,73.6,73.67,112500.0,47.1709,47.2093,47.1581,47.2029,112500.0
2011-01-12 09:30:00,74.14,74.15,73.79,73.95,33200.0,47.5041,47.5105,47.2798,47.3823,33200.0
2011-01-12 09:35:00,73.91,74.17,73.8,74.17,33300.0,47.3567,47.5233,47.2862,47.5233,33300.0
2011-01-12 09:40:00,74.18,74.18,73.94,74.07,12500.0,47.5297,47.5297,47.3759,47.4592,12500.0
2011-01-12 09:45:00,74.08,74.17,73.94,73.99,22800.0,47.4656,47.5233,47.3759,47.408,22800.0
2011-01-12 09:50:00,73.96,74.19,73.96,74.1,15900.0,47.3887,47.5361,47.3887,47.4784,15900.0
2011-01-12 09:55:00,74.1,74.12,74.0,74.1,24100.0,47.4784,47.4912,47.4144,47.4784,24100.0
2011-01-12 10:00:00,74.12,74.32,74.12,74.26,30400.0,47.4912,47.6194,47.4912,47.5809,30400.0
2011-01-12 10:05:00,74.25,74.35,74.24,74.24,23000.0,47.5745,47.6386,47.5681,47.5681,23000.0
2011-01-12 10:10:00,74.22,74.24,74.09,74.19,16900.0,47.5553,47.5681,47.472,47.5361,16900.0
2011-01-12 10:15:00,74.17,74.29,74.1,74.25,18700.0,47.5233,47.6002,47.4784,47.5745,18700.0
2011-01-12 10:20:00,74.24,74.24,74.02,74.04,18800.0,47.5681,47.5681,47.4272,47.44,18800.0
2011-01-12 10:25:00,74.04,74.15,74.03,74.09,13400.0,47.44,47.5105,47.4336,47.472,13400.0
2011-01-12 10:30:00,74.09,74.1,74.03,74.04,15600.0,47.472,47.4784,47.4336,47.44,15600.0
2011-01-12 10:35:00,74.03,74.05,74.0,74.02,17600.0,47.4336,47.4464,47.4144,47.4272,17600.0
2011-01-12 10:40:00,74.01,74.02,73.97,74.02,19200.0,47.4208,47.4272,47.3951,47.4272,19200.0
2011-01-12 10:45:00,74.01,74.04,74.0,74.01,17600.0,47.4208,47.44,47.4144,47.4208,17600.0
2011-01-12 10:50:00,74.0,74.16,73.94,74.16,63100.0,47.4144,47.5169,47.3759,47.5169,63100.0
2011-01-12 10:55:00,74.14,74.23,74.13,74.21,11700.0,47.5041,47.5617,47.4977,47.5489,11700.0
2011-01-12 11:00:00,74.21,74.22,74.1,74.14,16000.0,47.5489,47.5553,47.4784,47.5041,16000.0
2011-01-12 11:05:00,74.14,74.15,74.07,74.12,24700.0,47.5041,47.5105,47.4592,47.4912,24700.0
2011-01-12 11:10:00,74.1,74.16,74.1,74.14,19000.0,47.4784,47.5169,47.4784,47.5041,19000.0
2011-01-12 11:15:00,74.13,74.19,74.08,74.08,20000.0,47.4977,47.5361,47.4656,47.4656,20000.0
2011-01-12 11:20:00,74.09,74.09,74.02,74.05,35300.0,47.472,47.472,47.4272,47.4464,35300.0
2011-01-12 11:25:00,74.05,74.06,74.01,74.05,74800.0,47.4464,47.4528,47.4208,47.4464,74800.0
2011-01-12 11:30:00,74.04,74.1,74.04,74.07,16900.0,47.44,47.4784,47.44,47.4592,16900.0
2011-01-12 11:35:00,74.07,74.09,74.02,74.05,34000.0,47.4592,47.472,47.4272,47.4464,34000.0
2011-01-12 11:40:00,74.05,74.06,74.05,74.05,11000.0,47.4464,47.4528,47.4464,47.4464,11000.0
2011-01-12 11:45:00,74.05,74.1,74.05,74.08,29900.0,47.4464,47.4784,47.4464,47.4656,29900.0
2011-01-12 11:50:00,74.08,74.11,74.05,74.06,17000.0,47.4656,47.4848,47.4464,47.4528,17000.0
2011-01-12 11:55:00,74.07,74.09,74.05,74.05,46400.0,47.4592,47.472,47.4464,47.4464,46400.0
2011-01-12 12:00:00,74.06,74.06,74.05,74.06,19200.0,47.4528,47.4528,47.4464,47.4528,19200.0
2011-01-12 12:05:00,74.07,74.11,74.07,74.1,20300.0,47.4592,47.4848,47.4592,47.4784,20300.0
2011-01-12 12:10:00,74.1,74.12,74.08,74.11,63800.0,47.4784,47.4912,47.4656,47.4848,63800.0
2011-01-12 12:15:00,74.11,74.12,74.03,74.05,62100.0,47.4848,47.4912,47.4336,47.4464,62100.0
2011-01-12 12:20:00,74.05,74.11,74.05,74.1,19900.0,47.4464,47.4848,47.4464,47.4784,19900.0
2011-01-12 12:25:00,74.11,74.11,74.07,74.07,31100.0,47.4848,47.4848,47.4592,47.4592,31100.0
2011-01-12 12:30:00,74.08,74.09,74.07,74.09,65800.0,47.4656,47.472,47.4592,47.472,65800.0
2011-01-12 12:35:00,74.08,74.09,74.02,74.07,22400.0,47.4656,47.472,47.4272,47.4592,22400.0
2011-01-12 12:40:00,74.07,74.1,74.06,74.06,11000.0,47.4592,47.4784,47.4528,47.4528,11000.0
2011-01-12 12:45:00,74.05,74.09,74.05,74.07,18800.0,47.4464,47.472,47.4464,47.4592,18800.0
2011-01-12 12:50:00,74.09,74.11,74.05,74.05,24500.0,47.472,47.4848,47.4464,47.4464,24500.0
2011-01-12 12:55:00,74.06,74.09,74.05,74.09,74500.0,47.4528,47.472,47.4464,47.472,74500.0
2011-01-12 13:00:00,74.09,74.1,74.02,74.04,12900.0,47.472,47.4784,47.4272,47.44,12900.0
2011-01-12 13:05:00,74.04,74.05,74.0,74.0,79300.0,47.44,47.4464,47.4144,47.4144,79300.0
2011-01-12 13:10:00,74.0,74.04,74.0,74.01,29200.0,47.4144,47.44,47.4144,47.4208,29200.0
2011-01-12 13:15:00,74.01,74.1,74.01,74.05,38100.0,47.4208,47.4784,47.4208,47.4464,38100.0
2011-01-12 13:20:00,74.05,74.05,74.01,74.02,71100.0,47.4464,47.4464,47.4208,47.4272,71100.0
2011-01-12 13:25:00,74.02,74.02,74.0,74.0,36500.0,47.4272,47.4272,47.4144,47.4144,36500.0
2011-01-12 13:30:00,74.0,74.02,73.98,74.0,54900.0,47.4144,47.4272,47.4015,47.4144,54900.0
2011-01-12 13:35:00,74.0,74.01,74.0,74.01,14600.0,47.4144,47.4208,47.4144,47.4208,14600.0
2011-01-12 13:40:00,74.0,74.02,74.0,74.0,18900.0,47.4144,47.4272,47.4144,47.4144,18900.0
2011-01-12 13:45:00,74.0,74.01,74.0,74.0,48900.0,47.4144,47.4208,47.4144,47.4144,48900.0
2011-01-12 13:50:00,74.0,74.01,74.0,74.0,9400.0,47.4144,47.4208,47.4144,47.4144,9400.0
2011-01-12 13:55:00,74.01,74.01,74.0,74.0,6900.0,47.4208,47.4208,47.4144,47.4144,6900.0
2011-01-12 14:00:00,74.0,74.02,73.98,73.98,99800.0,47.4144,47.4272,47.4015,47.4015,99800.0
2011-01-12 14:05:00,73.98,74.0,73.98,73.99,17600.0,47.4015,47.4144,47.4015,47.408,17600.0
2011-01-12 14:10:00,73.98,73.99,73.98,73.98,25800.0,47.4015,47.408,47.4015,47.4015,25800.0
2011-01-12 14:15:00,73.98,73.99,73.96,73.96,70800.0,47.4015,47.408,47.3887,47.3887,70800.0
2011-01-12 14:20:00,73.96,74.01,73.96,74.01,15300.0,47.3887,47.4208,47.3887,47.4208,15300.0
2011-01-12 14:25:00,74.01,74.01,73.97,73.98,44400.0,47.4208,47.4208,47.3951,47.4015,44400.0
2011-01-12 14:30:00,73.98,74.01,73.96,74.01,27100.0,47.4015,47.4208,47.3887,47.4208,27100.0
2011-01-12 14:35:00,74.01,74.01,73.97,74.0,20400.0,47.4208,47.4208,47.3951,47.4144,20400.0
2011-01-12 14:40:00,74.0,74.03,73.99,74.01,22300.0,47.4144,47.4336,47.408,47.4208,22300.0
2011-01-12 14:45:00,74.01,74.04,74.0,74.03,79500.0,47.4208,47.44,47.4144,47.4336,79500.0
2011-01-12 14:50:00,74.04,74.04,74.0,74.0,20400.0,47.44,47.44,47.4144,47.4144,20400.0
2011-01-12 14:55:00,74.0,74.04,73.98,74.01,10800.0,47.4144,47.44,47.4015,47.4208,10800.0
2011-01-12 15:00:00,74.0,74.04,73.97,74.01,19600.0,47.4144,47.44,47.3951,47.4208,19600.0
2011-01-12 15:05:00,74.0,74.02,73.97,74.0,21400.0,47.4144,47.4272,47.3951,47.4144,21400.0
2011-01-12 15:10:00,74.0,74.0,73.93,73.94,25600.0,47.4144,47.4144,47.3695,47.3759,25600.0
2011-01-12 15:15:00,73.95,73.95,73.91,73.93,21700.0,47.3823,47.3823,47.3567,47.3695,21700.0
2011-01-12 15:20:00,73.93,73.93,73.88,73.91,30900.0,47.3695,47.3695,47.3375,47.3567,30900.0
2011-01-12 15:25:00,73.9,73.92,73.84,73.9,32000.0,47.3503,47.3631,47.3118,47.3503,32000.0
2011-01-12 15:30:00,73.89,73.91,73.83,73.9,26500.0,47.3439,47.3567,47.3054,47.3503,26500.0
2011-01-12 15:35:00,73.89,73.93,73.88,73.91,38500.0,47.3439,47.3695,47.3375,47.3567,38500.0
2011-01-12 15:40:00,73.91,73.92,73.86,73.9,57200.0,47.3567,47.3631,47.3247,47.3503,57200.0
2011-01-12 15:45:00,73.9,74.05,73.88,74.0,201600.0,47.3503,47.4464,47.3375,47.4144,201600.0
2011-01-12 15:50:00,74.0,74.11,73.99,74.1,71200.0,47.4144,47.4848,47.408,47.4784,71200.0
2011-01-12 15:55:00,74.1,74.25,74.1,74.23,214400.0,47.4784,47.5745,47.4784,47.5617,214400.0
2011-01-13 09:30:00,74.21,74.34,74.08,74.34,33300.0,47.5489,47.6322,47.4656,47.6322,33300.0
2011-01-13 09:35:00,74.35,74.65,74.34,74.64,34900.0,47.6386,47.8308,47.6322,47.8244,34900.0
2011-01-13 09:40:00,74.6,74.82,74.47,74.8,92000.0,47.7988,47.9398,47.7155,47.9269,92000.0
2011-01-13 09:45:00,74.8,74.88,74.67,74.8,63400.0,47.9269,47.9782,47.8436,47.9269,63400.0
2011-01-13 09:50:00,74.8,74.81,74.62,74.64,50700.0,47.9269,47.9334,47.8116,47.8244,50700.0
2011-01-13 09:55:00,74.66,74.76,74.53,74.53,160100.0,47.8372,47.9013,47.7539,47.7539,160100.0
2011-01-13 10:00:00,74.53,74.54,74.21,74.25,60800.0,47.7539,47.7604,47.5489,47.5745,60800.0
2011-01-13 10:05:00,74.25,74.29,74.1,74.13,24300.0,47.5745,47.6002,47.4784,47.4977,24300.0
2011-01-13 10:10:00,74.12,74.23,74.07,74.23,28700.0,47.4912,47.5617,47.4592,47.5617,28700.0
2011-01-13 10:15:00,74.22,74.25,74.18,74.22,12900.0,47.5553,47.5745,47.5297,47.5553,12900.0
2011-01-13 10:20:00,74.21,74.22,74.15,74.15,29200.0,47.5489,47.5553,47.5105,47.5105,29200.0
2011-01-13 10:25:00,74.15,74.15,74.02,74.04,22200.0,47.5105,47.5105,47.4272,47.44,22200.0
2011-01-13 10:30:00,74.04,74.04,73.98,73.99,20800.0,47.44,47.44,47.4015,47.408,20800.0
2011-01-13 10:35:00,73.98,74.1,73.93,74.1,28000.0,47.4015,47.4784,47.3695,47.4784,28000.0
2011-01-13 10:40:00,74.1,74.15,74.08,74.11,26900.0,47.4784,47.5105,47.4656,47.4848,26900.0
2011-01-13 10:45:00,74.13,74.18,74.08,74.13,11500.0,47.4977,47.5297,47.4656,47.4977,11500.0
2011-01-13 10:50:00,74.13,74.22,74.12,74.19,15600.0,47.4977,47.5553,47.4912,47.5361,15600.0
2011-01-13 10:55:00,74.18,74.2,74.03,74.03,20300.0,47.5297,47.5425,47.4336,47.4336,20300.0
2011-01-13 11:00:00,74.03,74.04,73.9,73.91,55000.0,47.4336,47.44,47.3503,47.3567,55000.0
2011-01-13 11:05:00,73.92,74.04,73.9,73.97,35900.0,47.3631,47.44,47.3503,47.3951,35900.0
2011-01-13 11:10:00,73.97,74.01,73.93,73.96,29500.0,47.3951,47.4208,47.3695,47.3887,29500.0
2011-01-13 11:15:00,73.96,74.01,73.94,74.0,15400.0,47.3887,47.4208,47.3759,47.4144,15400.0
2011-01-13 11:20:00,74.01,74.01,73.93,73.93,20100.0,47.4208,47.4208,47.3695,47.3695,20100.0
2011-01-13 11:25:00,73.93,73.98,73.9,73.94,101200.0,47.3695,47.4015,47.3503,47.3759,101200.0
2011-01-13 11:30:00,73.94,73.95,73.9,73.91,31500.0,47.3759,47.3823,47.3503,47.3567,31500.0
2011-01-13 11:35:00,73.91,74.0,73.91,73.97,24400.0,47.3567,47.4144,47.3567,47.3951,24400.0
2011-01-13 11:40:00,73.98,74.05,73.98,74.03,16200.0,47.4015,47.4464,47.4015,47.4336,16200.0
2011-01-13 11:45:00,74.04,74.2,74.04,74.1,36800.0,47.44,47.5425,47.44,47.4784,36800.0
2011-01-13 11:50:00,74.11,74.17,74.1,74.14,18100.0,47.4848,47.5233,47.4784,47.5041,18100.0
2011-01-13 11:55:00,74.14,74.14,74.1,74.11,13800.0,47.5041,47.5041,47.4784,47.4848,13800.0
2011-01-13 12:00:00,74.1,74.13,74.1,74.11,12400.0,47.4784,47.4977,47.4784,47.4848,12400.0
2011-01-13 12:05:00,74.11,74.13,74.1,74.13,19700.0,47.4848,47.4977,47.4784,47.4977,19700.0
2011-01-13 12:10:00,74.15,74.17,74.12,74.13,18600.0,47.5105,47.5233,47.4912,47.4977,18600.0
2011-01-13 12:15:00,74.14,74.16,74.12,74.12,13600.0,47.5041,47.5169,47.4912,47.4912,13600.0
2011-01-13 12:20:00,74.13,74.15,74.11,74.14,14700.0,47.4977,47.5105,47.4848,47.5041,14700.0
2011-01-13 12:25:00,74.15,74.15,74.1,74.13,11200.0,47.5105,47.5105,47.4784,47.4977,11200.0
2011-01-13 12:30:00,74.11,74.15,74.11,74.12,9200.0,47.4848,47.5105,47.4848,47.4912,9200.0
2011-01-13 12:35:00,74.12,74.14,74.03,74.03,15200.0,47.4912,47.5041,47.4336,47.4336,15200.0
2011-01-13 12:40:00,74.02,74.04,73.94,73.96,26700.0,47.4272,47.44,47.3759,47.3887,26700.0
2011-01-13 12:45:00,73.96,74.01,73.96,73.98,10600.0,47.3887,47.4208,47.3887,47.4015,10600.0
2011-01-13 12:50:00,73.97,73.97,73.95,73.96,6700.0,47.3951,47.3951,47.3823,47.3887,6700.0
2011-01-13 12:55:00,73.97,74.02,73.97,74.0,9800.0,47.3951,47.4272,47.3951,47.4144,9800.0
2011-01-13 13:00:00,74.0,74.01,73.95,73.99,37500.0,47.4144,47.4208,47.3823,47.408,37500.0
2011-01-13 13:05:00,73.99,73.99,73.95,73.96,21200.0,47.408,47.408,47.3823,47.3887,21200.0
2011-01-13 13:10:00,73.97,73.98,73.94,73.97,60700.0,47.3951,47.4015,47.3759,47.3951,60700.0
2011-01-13 13:15:00,73.96,73.97,73.95,73.97,46300.0,47.3887,47.3951,47.3823,47.3951,46300.0
2011-01-13 13:20:00,73.97,73.97,73.88,73.88,42400.0,47.3951,47.3951,47.3375,47.3375,42400.0
2011-01-13 13:25:00,73.88,73.95,73.86,73.91,126100.0,47.3375,47.3823,47.3247,47.3567,126100.0
2011-01-13 13:30:00,73.91,73.92,73.87,73.9,15000.0,47.3567,47.3631,47.3311,47.3503,15000.0
2011-01-13 13:35:00,73.89,73.93,73.89,73.92,12200.0,47.3439,47.3695,47.3439,47.3631,12200.0
2011-01-13 13:40:00,73.92,73.93,73.89,73.91,13600.0,47.3631,47.3695,47.3439,47.3567,13600.0
2011-01-13 13:45:00,73.91,73.93,73.89,73.92,15600.0,47.3567,47.3695,47.3439,47.3631,15600.0
2011-01-13 13:50:00,73.92,73.95,73.91,73.94,6800.0,47.3631,47.3823,47.3567,47.3759,6800.0
2011-01-13 13:55:00,73.93,73.94,73.9,73.94,8100.0,47.3695,47.3759,47.3503,47.3759,8100.0
2011-01-13 14:00:00,73.94,73.95,73.9,73.91,19400.0,47.3759,47.3823,47.3503,47.3567,19400.0
2011-01-13 14:05:00,73.9,73.91,73.87,73.88,13600.0,47.3503,47.3567,47.3311,47.3375,13600.0
2011-01-13 14:10:00,73.87,73.91,73.8,73.8,65300.0,47.3311,47.3567,47.2862,47.2862,65300.0
2011-01-13 14:15:00,73.8,73.84,73.79,73.79,41100.0,47.2862,47.3118,47.2798,47.2798,41100.0
2011-01-13 14:20:00,73.8,73.84,73.8,73.82,13100.0,47.2862,47.3118,47.2862,47.299,13100.0
2011-01-13 14:25:00,73.81,73.87,73.81,73.87,10800.0,47.2926,47.3311,47.2926,47.3311,10800.0
2011-01-13 14:30:00,73.86,73.89,73.83,73.88,27700.0,47.3247,47.3439,47.3054,47.3375,27700.0
2011-01-13 14:35:00,73.88,73.92,73.88,73.91,19900.0,47.3375,47.3631,47.3375,47.3567,19900.0
2011-01-13 14:40:00,73.91,73.94,73.87,73.87,21100.0,47.3567,47.3759,47.3311,47.3311,21100.0
2011-01-13 14:45:00,73.87,73.89,73.83,73.89,18300.0,47.3311,47.3439,47.3054,47.3439,18300.0
2011-01-13 14:50:00,73.88,73.89,73.84,73.84,48600.0,47.3375,47.3439,47.3118,47.3118,48600.0
2011-01-13 14:55:00,73.85,73.91,73.82,73.91,58200.0,47.3182,47.3567,47.299,47.3567,58200.0
2011-01-13 15:00:00,73.92,73.94,73.89,73.91,20900.0,47.3631,47.3759,47.3439,47.3567,20900.0
2011-01-13 15:05:00,73.9,73.91,73.85,73.86,22100.0,47.3503,47.3567,47.3182,47.3247,22100.0
2011-01-13 15:10:00,73.86,73.95,73.85,73.93,24200.0,47.3247,47.3823,47.3182,47.3695,24200.0
2011-01-13 15:15:00,73.94,73.94,73.88,73.9,22600.0,47.3759,47.3759,47.3375,47.3503,22600.0
2011-01-13 15:20:00,73.89,73.91,73.85,73.88,17800.0,47.3439,47.3567,47.3182,47.3375,17800.0
2011-01-13 15:25:00,73.89,73.9,73.84,73.85,47700.0,47.3439,47.3503,47.3118,47.3182,47700.0
2011-01-13 15:30:00,73.85,73.88,73.83,73.85,93500.0,47.3182,47.3375,47.3054,47.3182,93500.0
2011-01-13 15:35:00,73.85,73.91,73.84,73.87,37600.0,47.3182,47.3567,47.3118,47.3311,37600.0
2011-01-13 15:40:00,73.87,73.89,73.82,73.84,87100.0,47.3311,47.3439,47.299,47.3118,87100.0
2011-01-13 15:45:00,73.83,73.84,73.78,73.8,86400.0,47.3054,47.3118,47.2734,47.2862,86400.0
2011-01-13 15:50:00,73.79,73.9,73.79,73.84,48400.0,47.2798,47.3503,47.2798,47.3118,48400.0
2011-01-13 15:55:00,73.84,73.87,73.75,73.86,118700.0,47.3118,47.3311,47.2542,47.3247,118700.0
2011-01-14 09:30:00,73.66,74.34,73.57,73.57,46500.0,47.1965,47.6322,47.1388,47.1388,46500.0
2011-01-14 09:35:00,73.55,73.65,73.52,73.57,15900.0,47.126,47.1901,47.1068,47.1388,15900.0
2011-01-14 09:40:00,73.64,74.16,73.63,74.12,64700.0,47.1837,47.5169,47.1773,47.4912,64700.0
2011-01-14 09:45:00,74.14,74.32,74.09,74.23,38600.0,47.5041,47.6194,47.472,47.5617,38600.0
2011-01-14 09:50:00,74.22,74.37,74.17,74.22,51800.0,47.5553,47.6514,47.5233,47.5553,51800.0
2011-01-14 09:55:00,74.23,74.39,74.09,74.29,41400.0,47.5617,47.6642,47.472,47.6002,41400.0
2011-01-14 10:00:00,74.28,74.48,74.28,74.48,23500.0,47.5938,47.7219,47.5938,47.7219,23500.0
2011-01-14 10:05:00,74.49,74.49,74.22,74.22,26200.0,47.7283,47.7283,47.5553,47.5553,26200.0
2011-01-14 10:10:00,74.23,74.44,74.2,74.39,35900.0,47.5617,47.6963,47.5425,47.6642,35900.0
2011-01-14 10:15:00,74.39,74.49,74.31,74.44,38700.0,47.6642,47.7283,47.613,47.6963,38700.0
2011-01-14 10:20:00,74.45,74.49,74.39,74.4,39000.0,47.7027,47.7283,47.6642,47.6707,39000.0
2011-01-14 10:25:00,74.41,74.46,74.3,74.36,44800.0,47.6771,47.7091,47.6066,47.645,44800.0
2011-01-14 10:30:00,74.35,74.49,74.35,74.48,109100.0,47.6386,47.7283,47.6386,47.7219,109100.0
2011-01-14 10:35:00,74.47,74.56,74.39,74.48,53400.0,47.7155,47.7732,47.6642,47.7219,53400.0
2011-01-14 10:40:00,74.45,74.61,74.45,74.59,38600.0,47.7027,47.8052,47.7027,47.7924,38600.0
2011-01-14 10:45:00,74.59,74.6,74.52,74.6,21100.0,47.7924,47.7988,47.7475,47.7988,21100.0
2011-01-14 10:50:00,74.6,74.6,74.41,74.44,28500.0,47.7988,47.7988,47.6771,47.6963,28500.0
2011-01-14 10:55:00,74.43,74.5,74.38,74.48,36500.0,47.6899,47.7347,47.6578,47.7219,36500.0
2011-01-14 11:00:00,74.46,74.55,74.36,74.41,63800.0,47.7091,47.7668,47.645,47.6771,63800.0
2011-01-14 11:05:00,74.4,74.41,74.27,74.3,20400.0,47.6707,47.6771,47.5874,47.6066,20400.0
2011-01-14 11:10:00,74.31,74.38,74.16,74.2,31900.0,47.613,47.6578,47.5169,47.5425,31900.0
2011-01-14 11:15:00,74.2,74.25,74.14,74.16,23400.0,47.5425,47.5745,47.5041,47.5169,23400.0
2011-01-14 11:20:00,74.15,74.28,74.1,74.26,25800.0,47.5105,47.5938,47.4784,47.5809,25800.0
2011-01-14 11:25:00,74.27,74.34,74.27,74.3,12300.0,47.5874,47.6322,47.5874,47.6066,12300.0
2011-01-14 11:30:00,74.31,74.34,74.26,74.27,11200.0,47.613,47.6322,47.5809,47.5874,11200.0
2011-01-14 11:35:00,74.26,74.26,74.17,74.26,10700.0,47.5809,47.5809,47.5233,47.5809,10700.0
2011-01-14 11:40:00,74.25,74.25,74.18,74.23,8500.0,47.5745,47.5745,47.5297,47.5617,8500.0
2011-01-14 11:45:00,74.24,74.31,74.19,74.27,47800.0,47.5681,47.613,47.5361,47.5874,47800.0
2011-01-14 11:50:00,74.28,74.3,74.2,74.25,35800.0,47.5938,47.6066,47.5425,47.5745,35800.0
2011-01-14 11:55:00,74.22,74.28,74.19,74.19,11600.0,47.5553,47.5938,47.5361,47.5361,11600.0
2011-01-14 12:00:00,74.19,74.29,74.19,74.27,19100.0,47.5361,47.6002,47.5361,47.5874,19100.0
2011-01-14 12:05:00,74.27,74.3,74.26,74.28,9100.0,47.5874,47.6066,47.5809,47.5938,9100.0
2011-01-14 12:10:00,74.26,74.39,74.26,74.38,18400.0,47.5809,47.6642,47.5809,47.6578,18400.0
2011-01-14 12:15:00,74.38,74.42,74.37,74.39,6100.0,47.6578,47.6835,47.6514,47.6642,6100.0
2011-01-14 12:20:00,74.39,74.45,74.39,74.41,39700.0,47.6642,47.7027,47.6642,47.6771,39700.0
2011-01-14 12:25:00,74.42,74.44,74.33,74.39,11600.0,47.6835,47.6963,47.6258,47.6642,11600.0
2011-01-14 12:30:00,74.37,74.4,74.36,74.37,15900.0,47.6514,47.6707,47.645,47.6514,15900.0
2011-01-14 12:35:00,74.37,74.39,74.37,74.37,47700.0,47.6514,47.6642,47.6514,47.6514,47700.0
2011-01-14 12:40:00,74.35,74.36,74.32,74.32,17300.0,47.6386,47.645,47.6194,47.6194,17300.0
2011-01-14 12:45:00,74.31,74.37,74.3,74.35,22100.0,47.613,47.6514,47.6066,47.6386,22100.0
2011-01-14 12:50:00,74.35,74.37,74.32,74.36,12500.0,47.6386,47.6514,47.6194,47.645,12500.0
2011-01-14 12:55:00,74.35,74.37,74.32,74.35,14700.0,47.6386,47.6514,47.6194,47.6386,14700.0
2011-01-14 13:00:00,74.33,74.39,74.33,74.39,20400.0,47.6258,47.6642,47.6258,47.6642,20400.0
2011-01-14 13:05:00,74.4,74.41,74.38,74.4,10300.0,47.6707,47.6771,47.6578,47.6707,10300.0
2011-01-14 13:10:00,74.4,74.42,74.38,74.4,13400.0,47.6707,47.6835,47.6578,47.6707,13400.0
2011-01-14 13:15:00,74.38,74.44,74.37,74.38,45200.0,47.6578,47.6963,47.6514,47.6578,45200.0
2011-01-14 13:20:00,74.38,74.42,74.38,74.4,5000.0,47.6578,47.6835,47.6578,47.6707,5000.0
2011-01-14 13:25:00,74.4,74.42,74.38,74.39,56500.0,47.6707,47.6835,47.6578,47.6642,56500.0
2011-01-14 13:30:00,74.4,74.42,74.39,74.41,8700.0,47.6707,47.6835,47.6642,47.6771,8700.0
2011-01-14 13:35:00,74.41,74.43,74.39,74.41,13800.0,47.6771,47.6899,47.6642,47.6771,13800.0
2011-01-14 13:40:00,74.41,74.44,74.4,74.42,14600.0,47.6771,47.6963,47.6707,47.6835,14600.0
2011-01-14 13:45:00,74.41,74.43,74.4,74.41,6800.0,47.6771,47.6899,47.6707,47.6771,6800.0
2011-01-14 13:50:00,74.41,74.45,74.4,74.44,12300.0,47.6771,47.7027,47.6707,47.6963,12300.0
2011-01-14 13:55:00,74.44,74.55,74.43,74.51,32500.0,47.6963,47.7668,47.6899,47.7411,32500.0
2011-01-14 14:00:00,74.51,74.52,74.49,74.51,16300.0,47.7411,47.7475,47.7283,47.7411,16300.0
2011-01-14 14:05:00,74.51,74.59,74.5,74.55,28600.0,47.7411,47.7924,47.7347,47.7668,28600.0
2011-01-14 14:10:00,74.56,74.56,74.46,74.5,36900.0,47.7732,47.7732,47.7091,47.7347,36900.0
2011-01-14 14:15:00,74.51,74.51,74.45,74.47,16400.0,47.7411,47.7411,47.7027,47.7155,16400.0
2011-01-14 14:20:00,74.47,74.5,74.46,74.5,12000.0,47.7155,47.7347,47.7091,47.7347,12000.0
2011-01-14 14:25:00,74.5,74.53,74.48,74.5,29100.0,47.7347,47.7539,47.7219,47.7347,29100.0
2011-01-14 14:30:00,74.49,74.51,74.44,74.46,21500.0,47.7283,47.7411,47.6963,47.7091,21500.0
2011-01-14 14:35:00,74.46,74.46,74.45,74.46,24300.0,47.7091,47.7091,47.7027,47.7091,24300.0
2011-01-14 14:40:00,74.45,74.5,74.45,74.48,9400.0,47.7027,47.7347,47.7027,47.7219,9400.0
2011-01-14 14:45:00,74.48,74.5,74.45,74.5,41500.0,47.7219,47.7347,47.7027,47.7347,41500.0
2011-01-14 14:50:00,74.49,74.51,74.48,74.49,11100.0,47.7283,47.7411,47.7219,47.7283,11100.0
2011-01-14 14:55:00,74.49,74.49,74.47,74.47,42500.0,47.7283,47.7283,47.7155,47.7155,42500.0
2011-01-14 15:00:00,74.48,74.52,74.41,74.42,73600.0,47.7219,47.7475,47.6771,47.6835,73600.0
2011-01-14 15:05:00,74.43,74.43,74.33,74.34,33000.0,47.6899,47.6899,47.6258,47.6322,33000.0
2011-01-14 15:10:00,74.34,74.43,74.33,74.43,14900.0,47.6322,47.6899,47.6258,47.6899,14900.0
2011-01-14 15:15:00,74.42,74.46,74.39,74.4,16200.0,47.6835,47.7091,47.6642,47.6707,16200.0
2011-01-14 15:20:00,74.4,74.5,74.39,74.44,17000.0,47.6707,47.7347,47.6642,47.6963,17000.0
2011-01-14 15:25:00,74.44,74.45,74.36,74.42,8900.0,47.6963,47.7027,47.645,47.6835,8900.0
2011-01-14 15:30:00,74.43,74.45,74.36,74.41,19600.0,47.6899,47.7027,47.645,47.6771,19600.0
2011-01-14 15:35:00,74.41,74.42,74.35,74.4,17800.0,47.6771,47.6835,47.6386,47.6707,17800.0
2011-01-14 15:40:00,74.4,74.4,74.34,74.38,31100.0,47.6707,47.6707,47.6322,47.6578,31100.0
2011-01-14 15:45:00,74.39,74.45,74.37,74.42,35800.0,47.6642,47.7027,47.6514,47.6835,35800.0
2011-01-14 15:50:00,74.42,74.47,74.41,74.43,96800.0,47.6835,47.7155,47.6771,47.6899,96800.0
2011-01-14 15:55:00,74.44,74.55,74.41,74.47,115000.0,47.6963,47.7668,47.6771,47.7155,115000.0
2011-01-18 09:30:00,75.04,75.82,75.0,75.77,175900.0,48.0807,48.5805,48.0551,48.5485,175900.0
2011-01-18 09:35:00,75.78,76.24,75.62,76.17,82200.0,48.5549,48.8496,48.4523,48.8048,82200.0
2011-01-18 09:40:00,76.17,76.26,76.0,76.14,98300.0,48.8048,48.8624,48.6958,48.7855,98300.0
2011-01-18 09:45:00,76.15,76.22,75.98,76.09,129500.0,48.7919,48.8368,48.683,48.7535,129500.0
2011-01-18 09:50:00,76.09,76.09,75.89,75.98,104200.0,48.7535,48.7535,48.6253,48.683,104200.0
2011-01-18 09:55:00,75.98,76.15,75.8,75.98,59400.0,48.683,48.7919,48.5677,48.683,59400.0
2011-01-18 10:00:00,75.96,76.1,75.9,76.06,147500.0,48.6702,48.7599,48.6318,48.7343,147500.0
2011-01-18 10:05:00,76.06,76.14,76.03,76.06,37000.0,48.7343,48.7855,48.715,48.7343,37000.0
2011-01-18 10:10:00,76.06,76.15,76.03,76.12,34300.0,48.7343,48.7919,48.715,48.7727,34300.0
2011-01-18 10:15:00,76.11,76.2,76.06,76.12,47500.0,48.7663,48.824,48.7343,48.7727,47500.0
2011-01-18 10:20:00,76.14,76.24,76.13,76.21,46600.0,48.7855,48.8496,48.7791,48.8304,46600.0
2011-01-18 10:25:00,76.21,76.36,76.19,76.25,115300.0,48.8304,48.9265,48.8176,48.856,115300.0
2011-01-18 10:30:00,76.26,76.33,76.18,76.25,80800.0,48.8624,48.9073,48.8112,48.856,80800.0
2011-01-18 10:35:00,76.25,76.31,76.17,76.22,70500.0,48.856,48.8945,48.8048,48.8368,70500.0
2011-01-18 10:40:00,76.21,76.29,76.19,76.27,25400.0,48.8304,48.8816,48.8176,48.8688,25400.0
2011-01-18 10:45:00,76.26,76.26,76.08,76.09,64900.0,48.8624,48.8624,48.7471,48.7535,64900.0
2011-01-18 10:50:00,76.09,76.24,76.08,76.15,31700.0,48.7535,48.8496,48.7471,48.7919,31700.0
2011-01-18 10:55:00,76.14,76.3,76.07,76.3,29000.0,48.7855,48.888,48.7407,48.888,29000.0
2011-01-18 11:00:00,76.3,76.34,76.23,76.3,23700.0,48.888,48.9137,48.8432,48.888,23700.0
2011-01-18 11:05:00,76.29,76.35,76.28,76.32,14100.0,48.8816,48.9201,48.8752,48.9009,14100.0
2011-01-18 11:10:00,76.32,76.33,76.24,76.26,26200.0,48.9009,48.9073,48.8496,48.8624,26200.0
2011-01-18 11:15:00,76.28,76.34,76.25,76.28,29700.0,48.8752,48.9137,48.856,48.8752,29700.0
2011-01-18 11:20:00,76.27,76.34,76.24,76.34,14800.0,48.8688,48.9137,48.8496,48.9137,14800.0
2011-01-18 11:25:00,76.34,76.48,76.32,76.44,78300.0,48.9137,49.0034,48.9009,48.9777,78300.0
2011-01-18 11:30:00,76.43,76.49,76.38,76.42,28700.0,48.9713,49.0098,48.9393,48.9649,28700.0
2011-01-18 11:35:00,76.41,76.54,76.38,76.47,70600.0,48.9585,49.0418,48.9393,48.997,70600.0
2011-01-18 11:40:00,76.46,76.53,76.46,76.52,10400.0,48.9906,49.0354,48.9906,49.029,10400.0
2011-01-18 11:45:00,76.53,76.6,76.52,76.6,45700.0,49.0354,49.0803,49.029,49.0803,45700.0
2011-01-18 11:50:00,76.59,76.6,76.53,76.57,45100.0,49.0739,49.0803,49.0354,49.061,45100.0
2011-01-18 11:55:00,76.57,76.62,76.56,76.56,28700.0,49.061,49.0931,49.0546,49.0546,28700.0
2011-01-18 12:00:00,76.56,76.61,76.56,76.59,26600.0,49.0546,49.0867,49.0546,49.0739,26600.0
2011-01-18 12:05:00,76.59,76.6,76.53,76.59,24200.0,49.0739,49.0803,49.0354,49.0739,24200.0
2011-01-18 12:10:00,76.6,76.6,76.41,76.41,25600.0,49.0803,49.0803,48.9585,48.9585,25600.0
2011-01-18 12:15:00,76.41,76.46,76.36,76.37,18900.0,48.9585,48.9906,48.9265,48.9329,18900.0
2011-01-18 12:20:00,76.37,76.48,76.37,76.44,33300.0,48.9329,49.0034,48.9329,48.9777,33300.0
2011-01-18 12:25:00,76.46,76.53,76.45,76.46,12000.0,48.9906,49.0354,48.9842,48.9906,12000.0
2011-01-18 12:30:00,76.46,76.46,76.35,76.39,48500.0,48.9906,48.9906,48.9201,48.9457,48500.0
2011-01-18 12:35:00,76.39,76.56,76.39,76.54,76400.0,48.9457,49.0546,48.9457,49.0418,76400.0
2011-01-18 12:40:00,76.53,76.62,76.53,76.61,15800.0,49.0354,49.0931,49.0354,49.0867,15800.0
2011-01-18 12:45:00,76.61,76.7,76.59,76.68,31100.0,49.0867,49.1443,49.0739,49.1315,31100.0
2011-01-18 12:50:00,76.67,76.68,76.6,76.63,17500.0,49.1251,49.1315,49.0803,49.0995,17500.0
2011-01-18 12:55:00,76.64,76.72,76.63,76.71,24700.0,49.1059,49.1572,49.0995,49.1507,24700.0
2011-01-18 13:00:00,76.71,76.72,76.69,76.69,15000.0,49.1507,49.1572,49.1379,49.1379,15000.0
2011-01-18 13:05:00,76.69,76.73,76.65,76.68,29900.0,49.1379,49.1636,49.1123,49.1315,29900.0
2011-01-18 13:10:00,76.66,76.82,76.64,76.7,74100.0,49.1187,49.2212,49.1059,49.1443,74100.0
2011-01-18 13:15:00,76.7,76.74,76.65,76.68,11900.0,49.1443,49.17,49.1123,49.1315,11900.0
2011-01-18 13:20:00,76.67,76.76,76.67,76.75,19800.0,49.1251,49.1828,49.1251,49.1764,19800.0
2011-01-18 13:25:00,76.75,76.87,76.75,76.87,52000.0,49.1764,49.2533,49.1764,49.2533,52000.0
2011-01-18 13:30:00,76.87,76.89,76.78,76.8,22800.0,49.2533,49.2661,49.1956,49.2084,22800.0
2011-01-18 13:35:00,76.81,76.86,76.77,76.81,76700.0,49.2148,49.2469,49.1892,49.2148,76700.0
2011-01-18 13:40:00,76.81,76.86,76.8,76.81,19400.0,49.2148,49.2469,49.2084,49.2148,19400.0
2011-01-18 13:45:00,76.81,76.82,76.7,76.71,58400.0,49.2148,49.2212,49.1443,49.1507,58400.0
2011-01-18 13:50:00,76.71,76.77,76.68,76.76,20600.0,49.1507,49.1892,49.1315,49.1828,20600.0
2011-01-18 13:55:00,76.75,76.8,76.71,76.73,35500.0,49.1764,49.2084,49.1507,49.1636,35500.0
2011-01-18 14:00:00,76.73,76.75,76.7,76.71,17600.0,49.1636,49.1764,49.1443,49.1507,17600.0
2011-01-18 14:05:00,76.71,76.73,76.67,76.7,9600.0,49.1507,49.1636,49.1251,49.1443,9600.0
2011-01-18 14:10:00,76.71,76.74,76.67,76.7,26700.0,49.1507,49.17,49.1251,49.1443,26700.0
2011-01-18 14:15:00,76.69,76.72,76.66,76.68,24600.0,49.1379,49.1572,49.1187,49.1315,24600.0
2011-01-18 14:20:00,76.68,76.73,76.66,76.7,18600.0,49.1315,49.1636,49.1187,49.1443,18600.0
2011-01-18 14:25:00,76.71,76.72,76.64,76.64,76000.0,49.1507,49.1572,49.1059,49.1059,76000.0
2011-01-18 14:30:00,76.64,76.65,76.6,76.61,20200.0,49.1059,49.1123,49.0803,49.0867,20200.0
2011-01-18 14:35:00,76.61,76.65,76.6,76.62,18300.0,49.0867,49.1123,49.0803,49.0931,18300.0
2011-01-18 14:40:00,76.61,76.63,76.56,76.61,57500.0,49.0867,49.0995,49.0546,49.0867,57500.0
2011-01-18 14:45:00,76.61,76.62,76.54,76.58,18400.0,49.0867,49.0931,49.0418,49.0675,18400.0
2011-01-18 14:50:00,76.59,76.61,76.55,76.57,21400.0,49.0739,49.0867,49.0482,49.061,21400.0
2011-01-18 14:55:00,76.57,76.6,76.53,76.59,22000.0,49.061,49.0803,49.0354,49.0739,22000.0
2011-01-18 15:00:00,76.59,76.62,76.55,76.57,22700.0,49.0739,49.0931,49.0482,49.061,22700.0
2011-01-18 15:05:00,76.57,76.58,76.42,76.42,38100.0,49.061,49.0675,48.9649,48.9649,38100.0
2011-01-18 15:10:00,76.42,76.47,76.39,76.46,32200.0,48.9649,48.997,48.9457,48.9906,32200.0
2011-01-18 15:15:00,76.45,76.46,76.35,76.42,44600.0,48.9842,48.9906,48.9201,48.9649,44600.0
2011-01-18 15:20:00,76.41,76.45,76.39,76.44,48500.0,48.9585,48.9842,48.9457,48.9777,48500.0
2011-01-18 15:25:00,76.44,76.48,76.4,76.47,50800.0,48.9777,49.0034,48.9521,48.997,50800.0
2011-01-18 15:30:00,76.48,76.56,76.46,76.53,69700.0,49.0034,49.0546,48.9906,49.0354,69700.0
2011-01-18 15:35:00,76.53,76.64,76.51,76.57,54800.0,49.0354,49.1059,49.0226,49.061,54800.0
2011-01-18 15:40:00,76.57,76.61,76.5,76.6,40400.0,49.061,49.0867,49.0162,49.0803,40400.0
2011-01-18 15:45:00,76.59,76.63,76.5,76.57,73300.0,49.0739,49.0995,49.0162,49.061,73300.0
2011-01-18 15:50:00,76.56,76.65,76.54,76.59,54600.0,49.0546,49.1123,49.0418,49.0739,54600.0
2011-01-18 15:55:00,76.59,76.62,76.54,76.57,104300.0,49.0739,49.0931,49.0418,49.061,104300.0
2011-01-19 09:30:00,76.23,77.0,76.23,76.98,103500.0,48.8432,49.3366,48.8432,49.3237,103500.0
2011-01-19 09:35:00,76.95,76.97,76.28,76.48,46000.0,49.3045,49.3173,48.8752,49.0034,46000.0
2011-01-19 09:40:00,76.47,76.48,76.28,76.39,33700.0,48.997,49.0034,48.8752,48.9457,33700.0
2011-01-19 09:45:00,76.39,76.55,76.38,76.45,77400.0,48.9457,49.0482,48.9393,48.9842,77400.0
2011-01-19 09:50:00,76.46,76.61,76.44,76.55,50000.0,48.9906,49.0867,48.9777,49.0482,50000.0
2011-01-19 09:55:00,76.55,76.61,76.45,76.61,62600.0,49.0482,49.0867,48.9842,49.0867,62600.0
2011-01-19 10:00:00,76.62,76.64,76.5,76.62,36800.0,49.0931,49.1059,49.0162,49.0931,36800.0
2011-01-19 10:05:00,76.62,76.86,76.6,76.85,273000.0,49.0931,49.2469,49.0803,49.2405,273000.0
2011-01-19 10:10:00,76.85,76.85,76.7,76.82,134100.0,49.2405,49.2405,49.1443,49.2212,134100.0
2011-01-19 10:15:00,76.82,76.9,76.64,76.64,58400.0,49.2212,49.2725,49.1059,49.1059,58400.0
2011-01-19 10:20:00,76.65,76.78,76.63,76.68,39000.0,49.1123,49.1956,49.0995,49.1315,39000.0
2011-01-19 10:25:00,76.69,76.76,76.67,76.75,40200.0,49.1379,49.1828,49.1251,49.1764,40200.0
2011-01-19 10:30:00,76.75,76.93,76.72,76.87,62700.0,49.1764,49.2917,49.1572,49.2533,62700.0
2011-01-19 10:35:00,76.87,76.87,76.74,76.75,17700.0,49.2533,49.2533,49.17,49.1764,17700.0
2011-01-19 10:40:00,76.76,76.9,76.72,76.78,90500.0,49.1828,49.2725,49.1572,49.1956,90500.0
2011-01-19 10:45:00,76.78,76.95,76.76,76.91,48300.0,49.1956,49.3045,49.1828,49.2789,48300.0
2011-01-19 10:50:00,76.91,76.96,76.85,76.93,24300.0,49.2789,49.3109,49.2405,49.2917,24300.0
2011-01-19 10:55:00,76.93,76.96,76.86,76.91,34200.0,49.2917,49.3109,49.2469,49.2789,34200.0
2011-01-19 11:00:00,76.9,76.98,76.89,76.98,148200.0,49.2725,49.3237,49.2661,49.3237,148200.0
2011-01-19 11:05:00,76.97,77.19,76.94,77.02,73400.0,49.3173,49.4583,49.2981,49.3494,73400.0
2011-01-19 11:10:00,77.01,77.09,76.94,77.05,62900.0,49.343,49.3942,49.2981,49.3686,62900.0
2011-01-19 11:15:00,77.06,77.06,77.0,77.03,24000.0,49.375,49.375,49.3366,49.3558,24000.0
2011-01-19 11:20:00,77.02,77.23,77.02,77.2,36800.0,49.3494,49.4839,49.3494,49.4647,36800.0
2011-01-19 11:25:00,77.2,77.32,77.2,77.29,46700.0,49.4647,49.5416,49.4647,49.5224,46700.0
2011-01-19 11:30:00,77.3,77.46,77.29,77.44,40500.0,49.5288,49.6313,49.5224,49.6185,40500.0
2011-01-19 11:35:00,77.44,77.46,77.36,77.4,43800.0,49.6185,49.6313,49.5672,49.5929,43800.0
2011-01-19 11:40:00,77.38,77.46,77.32,77.45,48800.0,49.58,49.6313,49.5416,49.6249,48800.0
2011-01-19 11:45:00,77.46,78.02,77.46,78.02,191300.0,49.6313,49.9901,49.6313,49.9901,191300.0
2011-01-19 11:50:00,78.0,78.55,78.0,78.48,258500.0,49.9773,50.3297,49.9773,50.2848,258500.0
2011-01-19 11:55:00,78.48,78.67,78.19,78.19,127900.0,50.2848,50.4066,50.099,50.099,127900.0
2011-01-19 12:00:00,78.19,78.2,78.0,78.0,71400.0,50.099,50.1054,49.9773,49.9773,71400.0
2011-01-19 12:05:00,78.05,78.14,77.84,77.86,78800.0,50.0093,50.067,49.8748,49.8876,78800.0
2011-01-19 12:10:00,77.86,77.87,77.72,77.81,91200.0,49.8876,49.894,49.7979,49.8556,91200.0
2011-01-19 12:15:00,77.8,77.81,77.69,77.75,39000.0,49.8491,49.8556,49.7787,49.8171,39000.0
2011-01-19 12:20:00,77.75,77.76,77.61,77.7,70300.0,49.8171,49.8235,49.7274,49.7851,70300.0
2011-01-19 12:25:00,77.71,77.88,77.61,77.63,71100.0,49.7915,49.9004,49.7274,49.7402,71100.0
2011-01-19 12:30:00,77.63,77.64,77.47,77.56,60000.0,49.7402,49.7466,49.6377,49.6954,60000.0
2011-01-19 12:35:00,77.55,77.74,77.54,77.58,52600.0,49.689,49.8107,49.6826,49.7082,52600.0
2011-01-19 12:40:00,77.57,77.62,77.5,77.52,40100.0,49.7018,49.7338,49.6569,49.6697,40100.0
2011-01-19 12:45:00,77.52,77.72,77.51,77.54,55400.0,49.6697,49.7979,49.6633,49.6826,55400.0
2011-01-19 12:50:00,77.55,77.69,77.53,77.66,45800.0,49.689,49.7787,49.6762,49.7594,45800.0
2011-01-19 12:55:00,77.65,77.78,77.57,77.75,58100.0,49.753,49.8363,49.7018,49.8171,58100.0
2011-01-19 13:00:00,77.75,77.87,77.75,77.79,76500.0,49.8171,49.894,49.8171,49.8427,76500.0
2011-01-19 13:05:00,77.78,77.86,77.75,77.77,28500.0,49.8363,49.8876,49.8171,49.8299,28500.0
2011-01-19 13:10:00,77.78,77.82,77.75,77.81,50600.0,49.8363,49.862,49.8171,49.8556,50600.0
2011-01-19 13:15:00,77.81,77.88,77.8,77.86,31200.0,49.8556,49.9004,49.8491,49.8876,31200.0
2011-01-19 13:20:00,77.86,78.0,77.84,77.95,57100.0,49.8876,49.9773,49.8748,49.9453,57100.0
2011-01-19 13:25:00,77.96,77.98,77.85,77.97,32600.0,49.9517,49.9645,49.8812,49.9581,32600.0
2011-01-19 13:30:00,77.96,78.0,77.86,77.95,27500.0,49.9517,49.9773,49.8876,49.9453,27500.0
2011-01-19 13:35:00,77.94,77.97,77.89,77.9,30600.0,49.9389,49.9581,49.9068,49.9132,30600.0
2011-01-19 13:40:00,77.89,77.89,77.73,77.73,17600.0,49.9068,49.9068,49.8043,49.8043,17600.0
2011-01-19 13:45:00,77.73,77.73,77.64,77.67,30200.0,49.8043,49.8043,49.7466,49.7659,30200.0
2011-01-19 13:50:00,77.67,77.67,77.58,77.63,26700.0,49.7659,49.7659,49.7082,49.7402,26700.0
2011-01-19 13:55:00,77.65,77.69,77.59,77.62,43500.0,49.753,49.7787,49.7146,49.7338,43500.0
2011-01-19 14:00:00,77.62,77.62,77.58,77.6,77500.0,49.7338,49.7338,49.7082,49.721,77500.0
2011-01-19 14:05:00,77.6,77.67,77.57,77.62,33000.0,49.721,49.7659,49.7018,49.7338,33000.0
2011-01-19 14:10:00,77.61,77.62,77.51,77.51,22300.0,49.7274,49.7338,49.6633,49.6633,22300.0
2011-01-19 14:15:00,77.5,77.5,77.4,77.42,36200.0,49.6569,49.6569,49.5929,49.6057,36200.0
2011-01-19 14:20:00,77.41,77.46,77.37,77.42,30600.0,49.5993,49.6313,49.5736,49.6057,30600.0
2011-01-19 14:25:00,77.41,77.48,77.36,77.46,25600.0,49.5993,49.6441,49.5672,49.6313,25600.0
2011-01-19 14:30:00,77.45,77.46,77.36,77.41,23100.0,49.6249,49.6313,49.5672,49.5993,23100.0
2011-01-19 14:35:00,77.41,77.43,77.39,77.4,29300.0,49.5993,49.6121,49.5864,49.5929,29300.0
2011-01-19 14:40:00,77.41,77.43,77.31,77.36,40300.0,49.5993,49.6121,49.5352,49.5672,40300.0
2011-01-19 14:45:00,77.36,77.38,77.31,77.31,26700.0,49.5672,49.58,49.5352,49.5352,26700.0
2011-01-19 14:50:00,77.3,77.32,77.24,77.32,33500.0,49.5288,49.5416,49.4903,49.5416,33500.0
2011-01-19 14:55:00,77.32,77.39,77.24,77.34,40300.0,49.5416,49.5864,49.4903,49.5544,40300.0
2011-01-19 15:00:00,77.35,77.39,77.31,77.33,27500.0,49.5608,49.5864,49.5352,49.548,27500.0
2011-01-19 15:05:00,77.33,77.38,77.22,77.22,41300.0,49.548,49.58,49.4775,49.4775,41300.0
2011-01-19 15:10:00,77.23,77.31,77.22,77.3,46400.0,49.4839,49.5352,49.4775,49.5288,46400.0
2011-01-19 15:15:00,77.31,77.4,77.28,77.39,62200.0,49.5352,49.5929,49.516,49.5864,62200.0
2011-01-19 15:20:00,77.39,77.48,77.38,77.47,56300.0,49.5864,49.6441,49.58,49.6377,56300.0
2011-01-19 15:25:00,77.47,77.56,77.42,77.56,47300.0,49.6377,49.6954,49.6057,49.6954,47300.0
2011-01-19 15:30:00,77.55,77.56,77.49,77.5,52000.0,49.689,49.6954,49.6505,49.6569,52000.0
2011-01-19 15:35:00,77.5,77.61,77.48,77.6,57700.0,49.6569,49.7274,49.6441,49.721,57700.0
2011-01-19 15:40:00,77.6,77.68,77.57,77.62,72900.0,49.721,49.7723,49.7018,49.7338,72900.0
2011-01-19 15:45:00,77.63,77.68,77.58,77.58,84500.0,49.7402,49.7723,49.7082,49.7082,84500.0
2011-01-19 15:50:00,77.58,77.67,77.58,77.66,82000.0,49.7082,49.7659,49.7082,49.7594,82000.0
2011-01-19 15:55:00,77.66,77.68,77.62,77.68,170400.0,49.7594,49.7723,49.7338,49.7723,170400.0
2011-01-20 09:30:00,77.58,78.03,77.57,77.98,64600.0,49.7082,49.9965,49.7018,49.9645,64600.0
2011-01-20 09:35:00,78.02,78.2,77.81,77.81,96700.0,49.9901,50.1054,49.8556,49.8556,96700.0
2011-01-20 09:40:00,77.79,77.85,77.5,77.75,34600.0,49.8427,49.8812,49.6569,49.8171,34600.0
2011-01-20 09:45:00,77.74,77.76,77.64,77.66,27400.0,49.8107,49.8235,49.7466,49.7594,27400.0
2011-01-20 09:50:00,77.68,77.68,77.59,77.63,23700.0,49.7723,49.7723,49.7146,49.7402,23700.0
2011-01-20 09:55:00,77.62,77.68,77.45,77.61,52700.0,49.7338,49.7723,49.6249,49.7274,52700.0
2011-01-20 10:00:00,77.64,77.67,77.56,77.58,24700.0,49.7466,49.7659,49.6954,49.7082,24700.0
2011-01-20 10:05:00,77.57,77.57,77.39,77.42,38500.0,49.7018,49.7018,49.5864,49.6057,38500.0
2011-01-20 10:10:00,77.42,77.54,77.42,77.5,48900.0,49.6057,49.6826,49.6057,49.6569,48900.0
2011-01-20 10:15:00,77.5,77.63,77.49,77.62,60200.0,49.6569,49.7402,49.6505,49.7338,60200.0
2011-01-20 10:20:00,77.58,77.68,77.58,77.64,64100.0,49.7082,49.7723,49.7082,49.7466,64100.0
2011-01-20 10:25:00,77.64,77.75,77.6,77.72,39900.0,49.7466,49.8171,49.721,49.7979,39900.0
2011-01-20 10:30:00,77.72,77.84,77.66,77.72,33800.0,49.7979,49.8748,49.7594,49.7979,33800.0
2011-01-20 10:35:00,77.72,77.77,77.66,77.77,36900.0,49.7979,49.8299,49.7594,49.8299,36900.0
2011-01-20 10:40:00,77.77,77.85,77.77,77.83,22900.0,49.8299,49.8812,49.8299,49.8684,22900.0
2011-01-20 10:45:00,77.83,77.84,77.76,77.81,21700.0,49.8684,49.8748,49.8235,49.8556,21700.0
2011-01-20 10:50:00,77.82,77.82,77.65,77.68,52500.0,49.862,49.862,49.753,49.7723,52500.0
2011-01-20 10:55:00,77.66,77.7,77.59,77.59,48600.0,49.7594,49.7851,49.7146,49.7146,48600.0
2011-01-20 11:00:00,77.59,77.62,77.47,77.54,32200.0,49.7146,49.7338,49.6377,49.6826,32200.0
2011-01-20 11:05:00,77.54,77.64,77.51,77.62,46500.0,49.6826,49.7466,49.6633,49.7338,46500.0
2011-01-20 11:10:00,77.63,77.67,77.6,77.63,23800.0,49.7402,49.7659,49.721,49.7402,23800.0
2011-01-20 11:15:00,77.63,77.63,77.56,77.59,24300.0,49.7402,49.7402,49.6954,49.7146,24300.0
2011-01-20 11:20:00,77.59,77.59,77.44,77.51,28100.0,49.7146,49.7146,49.6185,49.6633,28100.0
2011-01-20 11:25:00,77.51,77.52,77.38,77.43,37600.0,49.6633,49.6697,49.58,49.6121,37600.0
2011-01-20 11:30:00,77.43,77.54,77.43,77.54,82900.0,49.6121,49.6826,49.6121,49.6826,82900.0
2011-01-20 11:35:00,77.54,77.75,77.54,77.75,37700.0,49.6826,49.8171,49.6826,49.8171,37700.0
2011-01-20 11:40:00,77.75,77.83,77.75,77.81,29800.0,49.8171,49.8684,49.8171,49.8556,29800.0
2011-01-20 11:45:00,77.8,77.9,77.79,77.88,52700.0,49.8491,49.9132,49.8427,49.9004,52700.0
2011-01-20 11:50:00,77.88,77.9,77.82,77.86,38000.0,49.9004,49.9132,49.862,49.8876,38000.0
2011-01-20 11:55:00,77.86,78.0,77.86,78.0,67300.0,49.8876,49.9773,49.8876,49.9773,67300.0
2011-01-20 12:00:00,77.99,78.03,77.94,78.01,183100.0,49.9709,49.9965,49.9389,49.9837,183100.0
2011-01-20 12:05:00,77.98,77.99,77.84,77.84,23900.0,49.9645,49.9709,49.8748,49.8748,23900.0
2011-01-20 12:10:00,77.83,77.83,77.76,77.76,19600.0,49.8684,49.8684,49.8235,49.8235,19600.0
2011-01-20 12:15:00,77.78,77.81,77.78,77.8,21700.0,49.8363,49.8556,49.8363,49.8491,21700.0
2011-01-20 12:20:00,77.8,77.85,77.8,77.83,16900.0,49.8491,49.8812,49.8491,49.8684,16900.0
2011-01-20 12:25:00,77.84,77.9,77.8,77.85,21800.0,49.8748,49.9132,49.8491,49.8812,21800.0
2011-01-20 12:30:00,77.86,77.88,77.8,77.87,14000.0,49.8876,49.9004,49.8491,49.894,14000.0
2011-01-20 12:35:00,77.87,77.89,77.81,77.83,11100.0,49.894,49.9068,49.8556,49.8684,11100.0
2011-01-20 12:40:00,77.83,77.86,77.81,77.83,26200.0,49.8684,49.8876,49.8556,49.8684,26200.0
2011-01-20 12:45:00,77.84,77.88,77.84,77.85,8300.0,49.8748,49.9004,49.8748,49.8812,8300.0
2011-01-20 12:50:00,77.86,77.9,77.85,77.9,23700.0,49.8876,49.9132,49.8812,49.9132,23700.0
2011-01-20 12:55:00,77.89,77.9,77.82,77.89,19000.0,49.9068,49.9132,49.862,49.9068,19000.0
2011-01-20 13:00:00,77.89,77.89,77.84,77.88,15500.0,49.9068,49.9068,49.8748,49.9004,15500.0
2011-01-20 13:05:00,77.87,77.88,77.83,77.88,12600.0,49.894,49.9004,49.8684,49.9004,12600.0
2011-01-20 13:10:00,77.87,77.88,77.83,77.85,6400.0,49.894,49.9004,49.8684,49.8812,6400.0
2011-01-20 13:15:00,77.84,77.89,77.84,77.88,20800.0,49.8748,49.9068,49.8748,49.9004,20800.0
2011-01-20 13:20:00,77.89,77.92,77.86,77.9,29400.0,49.9068,49.926,49.8876,49.9132,29400.0
2011-01-20 13:25:00,77.92,77.92,77.9,77.91,7800.0,49.926,49.926,49.9132,49.9196,7800.0
2011-01-20 13:30:00,77.92,77.92,77.87,77.87,64800.0,49.926,49.926,49.894,49.894,64800.0
2011-01-20 13:35:00,77.89,77.97,77.89,77.95,11100.0,49.9068,49.9581,49.9068,49.9453,11100.0
2011-01-20 13:40:00,77.96,78.04,77.95,77.97,89100.0,49.9517,50.0029,49.9453,49.9581,89100.0
2011-01-20 13:45:00,77.96,78.0,77.89,77.98,11600.0,49.9517,49.9773,49.9068,49.9645,11600.0
2011-01-20 13:50:00,77.98,78.08,77.98,78.08,27600.0,49.9645,50.0286,49.9645,50.0286,27600.0
2011-01-20 13:55:00,78.09,78.27,78.06,78.25,79200.0,50.035,50.1503,50.0157,50.1375,79200.0
2011-01-20 14:00:00,78.25,78.25,78.18,78.21,24100.0,50.1375,50.1375,50.0926,50.1119,24100.0
2011-01-20 14:05:00,78.22,78.37,78.21,78.33,62800.0,50.1183,50.2144,50.1119,50.1887,62800.0
2011-01-20 14:10:00,78.33,78.4,78.31,78.32,22100.0,50.1887,50.2336,50.1759,50.1823,22100.0
2011-01-20 14:15:00,78.32,78.41,78.32,78.36,31400.0,50.1823,50.24,50.1823,50.208,31400.0
2011-01-20 14:20:00,78.36,78.41,78.35,78.4,22400.0,50.208,50.24,50.2016,50.2336,22400.0
2011-01-20 14:25:00,78.39,78.48,78.3,78.38,191200.0,50.2272,50.2848,50.1695,50.2208,191200.0
2011-01-20 14:30:00,78.38,78.54,78.38,78.53,91400.0,50.2208,50.3233,50.2208,50.3169,91400.0
2011-01-20 14:35:00,78.53,78.65,78.5,78.65,106700.0,50.3169,50.3938,50.2977,50.3938,106700.0
2011-01-20 14:40:00,78.66,78.73,78.57,78.65,74900.0,50.4002,50.445,50.3425,50.3938,74900.0
2011-01-20 14:45:00,78.65,78.65,78.53,78.56,22800.0,50.3938,50.3938,50.3169,50.3361,22800.0
2011-01-20 14:50:00,78.55,78.66,78.54,78.65,43500.0,50.3297,50.4002,50.3233,50.3938,43500.0
2011-01-20 14:55:00,78.65,78.79,78.64,78.78,71100.0,50.3938,50.4835,50.3874,50.4771,71100.0
2011-01-20 15:00:00,78.77,78.83,78.75,78.81,118600.0,50.4707,50.5091,50.4578,50.4963,118600.0
2011-01-20 15:05:00,78.81,78.92,78.8,78.89,144200.0,50.4963,50.5668,50.4899,50.5475,144200.0
2011-01-20 15:10:00,78.9,78.96,78.88,78.93,230300.0,50.554,50.5924,50.5411,50.5732,230300.0
2011-01-20 15:15:00,78.93,79.0,78.9,78.9,72000.0,50.5732,50.618,50.554,50.554,72000.0
2011-01-20 15:20:00,78.9,78.97,78.85,78.9,54800.0,50.554,50.5988,50.5219,50.554,54800.0
2011-01-20 15:25:00,78.9,78.99,78.86,78.97,125100.0,50.554,50.6116,50.5283,50.5988,125100.0
2011-01-20 15:30:00,78.98,79.02,78.95,78.97,109400.0,50.6052,50.6308,50.586,50.5988,109400.0
2011-01-20 15:35:00,78.97,79.04,78.8,78.92,144800.0,50.5988,50.6437,50.4899,50.5668,144800.0
2011-01-20 15:40:00,78.92,79.05,78.92,79.03,103500.0,50.5668,50.6501,50.5668,50.6373,103500.0
2011-01-20 15:45:00,79.03,79.19,79.0,79.15,226300.0,50.6373,50.7398,50.618,50.7141,226300.0
2011-01-20 15:50:00,79.15,79.23,78.92,79.21,200900.0,50.7141,50.7654,50.5668,50.7526,200900.0
2011-01-20 15:55:00,79.21,79.33,79.15,79.3,275900.0,50.7526,50.8295,50.7141,50.8103,275900.0
2011-01-21 09:30:00,79.88,79.88,79.28,79.73,348700.0,51.1819,51.1819,50.7974,51.0858,348700.0
2011-01-21 09:35:00,79.73,80.0,79.69,79.91,96100.0,51.0858,51.2588,51.0601,51.2011,96100.0
2011-01-21 09:40:00,79.93,79.96,79.66,79.66,58100.0,51.2139,51.2331,51.0409,51.0409,58100.0
2011-01-21 09:45:00,79.66,79.92,79.54,79.8,103600.0,51.0409,51.2075,50.964,51.1306,103600.0
2011-01-21 09:50:00,79.8,79.89,79.75,79.75,55400.0,51.1306,51.1883,51.0986,51.0986,55400.0
2011-01-21 09:55:00,79.75,80.07,79.74,80.06,100600.0,51.0986,51.3036,51.0922,51.2972,100600.0
2011-01-21 10:00:00,80.06,80.08,79.88,80.0,97700.0,51.2972,51.31,51.1819,51.2588,97700.0
2011-01-21 10:05:00,79.99,80.14,79.92,80.14,72000.0,51.2524,51.3485,51.2075,51.3485,72000.0
2011-01-21 10:10:00,80.15,80.16,80.0,80.03,66800.0,51.3549,51.3613,51.2588,51.278,66800.0
2011-01-21 10:15:00,80.05,80.1,80.0,80.04,53900.0,51.2908,51.3228,51.2588,51.2844,53900.0
2011-01-21 10:20:00,80.07,80.07,79.98,80.06,52100.0,51.3036,51.3036,51.246,51.2972,52100.0
2011-01-21 10:25:00,80.04,80.06,80.0,80.02,32100.0,51.2844,51.2972,51.2588,51.2716,32100.0
2011-01-21 10:30:00,80.02,80.1,79.91,79.96,40600.0,51.2716,51.3228,51.2011,51.2331,40600.0
2011-01-21 10:35:00,79.96,80.01,79.96,80.0,67700.0,51.2331,51.2652,51.2331,51.2588,67700.0
2011-01-21 10:40:00,80.0,80.01,79.85,79.9,86000.0,51.2588,51.2652,51.1627,51.1947,86000.0
2011-01-21 10:45:00,79.9,80.0,79.9,79.99,50200.0,51.1947,51.2588,51.1947,51.2524,50200.0
2011-01-21 10:50:00,79.98,80.04,79.8,79.85,44300.0,51.246,51.2844,51.1306,51.1627,44300.0
2011-01-21 10:55:00,79.82,79.84,79.75,79.82,87300.0,51.1434,51.1562,51.0986,51.1434,87300.0
2011-01-21 11:00:00,79.81,80.0,79.76,79.89,114800.0,51.137,51.2588,51.105,51.1883,114800.0
2011-01-21 11:05:00,79.87,79.88,79.73,79.82,43200.0,51.1755,51.1819,51.0858,51.1434,43200.0
2011-01-21 11:10:00,79.82,79.85,79.74,79.78,30000.0,51.1434,51.1627,51.0922,51.1178,30000.0
2011-01-21 11:15:00,79.78,79.86,79.74,79.83,45100.0,51.1178,51.1691,51.0922,51.1498,45100.0
2011-01-21 11:20:00,79.83,79.98,79.8,79.97,57700.0,51.1498,51.246,51.1306,51.2395,57700.0
2011-01-21 11:25:00,79.97,80.1,79.92,80.06,68500.0,51.2395,51.3228,51.2075,51.2972,68500.0
2011-01-21 11:30:00,80.05,80.11,80.04,80.1,47900.0,51.2908,51.3292,51.2844,51.3228,47900.0
2011-01-21 11:35:00,80.1,80.13,80.08,80.08,23400.0,51.3228,51.3421,51.31,51.31,23400.0
2011-01-21 11:40:00,80.08,80.09,79.98,79.99,22900.0,51.31,51.3164,51.246,51.2524,22900.0
2011-01-21 11:45:00,79.99,80.0,79.85,79.86,37400.0,51.2524,51.2588,51.1627,51.1691,37400.0
2011-01-21 11:50:00,79.86,79.89,79.85,79.86,34700.0,51.1691,51.1883,51.1627,51.1691,34700.0
2011-01-21 11:55:00,79.87,80.01,79.86,80.0,28900.0,51.1755,51.2652,51.1691,51.2588,28900.0
2011-01-21 12:00:00,80.0,80.0,79.82,79.86,43500.0,51.2588,51.2588,51.1434,51.1691,43500.0
2011-01-21 12:05:00,79.86,79.87,79.84,79.86,28700.0,51.1691,51.1755,51.1562,51.1691,28700.0
2011-01-21 12:10:00,79.86,79.86,79.69,79.71,51900.0,51.1691,51.1691,51.0601,51.073,51900.0
2011-01-21 12:15:00,79.74,79.74,79.6,79.71,42000.0,51.0922,51.0922,51.0025,51.073,42000.0
2011-01-21 12:20:00,79.68,79.77,79.68,79.75,20900.0,51.0537,51.1114,51.0537,51.0986,20900.0
2011-01-21 12:25:00,79.74,79.8,79.69,79.76,25500.0,51.0922,51.1306,51.0601,51.105,25500.0
2011-01-21 12:30:00,79.77,79.8,79.64,79.64,25500.0,51.1114,51.1306,51.0281,51.0281,25500.0
2011-01-21 12:35:00,79.65,79.68,79.59,79.61,35600.0,51.0345,51.0537,50.9961,51.0089,35600.0
2011-01-21 12:40:00,79.61,79.63,79.48,79.48,31600.0,51.0089,51.0217,50.9256,50.9256,31600.0
2011-01-21 12:45:00,79.48,79.51,79.4,79.51,29500.0,50.9256,50.9448,50.8743,50.9448,29500.0
2011-01-21 12:50:00,79.51,79.56,79.44,79.53,28300.0,50.9448,50.9768,50.9,50.9576,28300.0
2011-01-21 12:55:00,79.54,79.56,79.51,79.55,12100.0,50.964,50.9768,50.9448,50.9704,12100.0
2011-01-21 13:00:00,79.55,79.55,79.48,79.5,21000.0,50.9704,50.9704,50.9256,50.9384,21000.0
2011-01-21 13:05:00,79.49,79.59,79.49,79.57,25400.0,50.932,50.9961,50.932,50.9832,25400.0
2011-01-21 13:10:00,79.57,79.57,79.51,79.53,14300.0,50.9832,50.9832,50.9448,50.9576,14300.0
2011-01-21 13:15:00,79.54,79.6,79.5,79.53,24300.0,50.964,51.0025,50.9384,50.9576,24300.0
2011-01-21 13:20:00,79.54,79.61,79.48,79.58,44400.0,50.964,51.0089,50.9256,50.9897,44400.0
2011-01-21 13:25:00,79.58,79.59,79.52,79.52,9200.0,50.9897,50.9961,50.9512,50.9512,9200.0
2011-01-21 13:30:00,79.53,79.64,79.52,79.62,13200.0,50.9576,51.0281,50.9512,51.0153,13200.0
2011-01-21 13:35:00,79.62,79.73,79.59,79.73,18900.0,51.0153,51.0858,50.9961,51.0858,18900.0
2011-01-21 13:40:00,79.72,79.76,79.7,79.71,25800.0,51.0794,51.105,51.0665,51.073,25800.0
2011-01-21 13:45:00,79.71,79.71,79.63,79.68,9700.0,51.073,51.073,51.0217,51.0537,9700.0
2011-01-21 13:50:00,79.69,79.72,79.62,79.63,16200.0,51.0601,51.0794,51.0153,51.0217,16200.0
2011-01-21 13:55:00,79.63,79.67,79.6,79.66,11300.0,51.0217,51.0473,51.0025,51.0409,11300.0
2011-01-21 14:00:00,79.66,79.67,79.58,79.6,14000.0,51.0409,51.0473,50.9897,51.0025,14000.0
2011-01-21 14:05:00,79.59,79.59,79.55,79.55,13200.0,50.9961,50.9961,50.9704,50.9704,13200.0
2011-01-21 14:10:00,79.56,79.62,79.56,79.59,18400.0,50.9768,51.0153,50.9768,50.9961,18400.0
2011-01-21 14:15:00,79.59,79.6,79.5,79.5,21700.0,50.9961,51.0025,50.9384,50.9384,21700.0
2011-01-21 14:20:00,79.51,79.52,79.46,79.52,17100.0,50.9448,50.9512,50.9128,50.9512,17100.0
2011-01-21 14:25:00,79.52,79.55,79.48,79.49,38100.0,50.9512,50.9704,50.9256,50.932,38100.0
2011-01-21 14:30:00,79.49,79.64,79.49,79.58,243400.0,50.932,51.0281,50.932,50.9897,243400.0
2011-01-21 14:35:00,79.57,79.59,79.49,79.49,40600.0,50.9832,50.9961,50.932,50.932,40600.0
2011-01-21 14:40:00,79.49,79.51,79.46,79.49,27100.0,50.932,50.9448,50.9128,50.932,27100.0
2011-01-21 14:45:00,79.49,79.49,79.36,79.37,46700.0,50.932,50.932,50.8487,50.8551,46700.0
2011-01-21 14:50:00,79.36,79.42,79.36,79.38,35600.0,50.8487,50.8871,50.8487,50.8615,35600.0
2011-01-21 14:55:00,79.39,79.42,79.38,79.4,45300.0,50.8679,50.8871,50.8615,50.8743,45300.0
2011-01-21 15:00:00,79.42,79.48,79.4,79.42,43200.0,50.8871,50.9256,50.8743,50.8871,43200.0
2011-01-21 15:05:00,79.43,79.43,79.4,79.41,41900.0,50.8935,50.8935,50.8743,50.8807,41900.0
2011-01-21 15:10:00,79.41,79.41,79.36,79.38,47100.0,50.8807,50.8807,50.8487,50.8615,47100.0
2011-01-21 15:15:00,79.38,79.4,79.36,79.39,29300.0,50.8615,50.8743,50.8487,50.8679,29300.0
2011-01-21 15:20:00,79.39,79.39,79.31,79.35,50500.0,50.8679,50.8679,50.8167,50.8423,50500.0
2011-01-21 15:25:00,79.35,79.35,79.31,79.34,56600.0,50.8423,50.8423,50.8167,50.8359,56600.0
2011-01-21 15:30:00,79.34,79.36,79.33,79.35,92800.0,50.8359,50.8487,50.8295,50.8423,92800.0
2011-01-21 15:35:00,79.36,79.46,79.34,79.41,59100.0,50.8487,50.9128,50.8359,50.8807,59100.0
2011-01-21 15:40:00,79.4,79.46,79.32,79.34,82100.0,50.8743,50.9128,50.8231,50.8359,82100.0
2011-01-21 15:45:00,79.35,79.39,79.32,79.33,58700.0,50.8423,50.8679,50.8231,50.8295,58700.0
2011-01-21 15:50:00,79.32,79.35,79.17,79.24,97500.0,50.8231,50.8423,50.727,50.7718,97500.0
2011-01-21 15:55:00,79.24,79.27,79.13,79.22,194600.0,50.7718,50.791,50.7013,50.759,194600.0
2011-01-24 09:30:00,78.88,78.99,78.77,78.96,92400.0,50.5411,50.6116,50.4707,50.5924,92400.0
2011-01-24 09:35:00,78.95,79.04,78.67,79.0,53700.0,50.586,50.6437,50.4066,50.618,53700.0
2011-01-24 09:40:00,79.0,79.1,78.97,79.1,43800.0,50.618,50.6821,50.5988,50.6821,43800.0
2011-01-24 09:45:00,79.1,79.18,78.96,78.96,60500.0,50.6821,50.7334,50.5924,50.5924,60500.0
2011-01-24 09:50:00,78.98,79.01,78.92,78.94,44000.0,50.6052,50.6244,50.5668,50.5796,44000.0
2011-01-24 09:55:00,78.92,79.01,78.92,78.99,36000.0,50.5668,50.6244,50.5668,50.6116,36000.0
2011-01-24 10:00:00,78.99,78.99,78.65,78.65,43300.0,50.6116,50.6116,50.3938,50.3938,43300.0
2011-01-24 10:05:00,78.66,78.68,78.39,78.54,88000.0,50.4002,50.413,50.2272,50.3233,88000.0
2011-01-24 10:10:00,78.55,78.55,78.38,78.47,73100.0,50.3297,50.3297,50.2208,50.2784,73100.0
2011-01-24 10:15:00,78.48,78.49,78.33,78.33,108200.0,50.2848,50.2913,50.1887,50.1887,108200.0
2011-01-24 10:20:00,78.34,78.35,78.21,78.25,70700.0,50.1951,50.2016,50.1119,50.1375,70700.0
2011-01-24 10:25:00,78.25,78.34,78.11,78.11,114000.0,50.1375,50.1951,50.0478,50.0478,114000.0
2011-01-24 10:30:00,78.11,78.13,77.74,77.85,187300.0,50.0478,50.0606,49.8107,49.8812,187300.0
2011-01-24 10:35:00,77.87,77.92,77.71,77.78,127800.0,49.894,49.926,49.7915,49.8363,127800.0
2011-01-24 10:40:00,77.78,77.99,77.73,77.88,111400.0,49.8363,49.9709,49.8043,49.9004,111400.0
2011-01-24 10:45:00,77.91,78.13,77.91,78.07,55600.0,49.9196,50.0606,49.9196,50.0221,55600.0
2011-01-24 10:50:00,78.07,78.08,77.92,78.0,67800.0,50.0221,50.0286,49.926,49.9773,67800.0
2011-01-24 10:55:00,78.0,78.03,77.96,77.99,97000.0,49.9773,49.9965,49.9517,49.9709,97000.0
2011-01-24 11:00:00,77.99,78.18,77.96,78.1,114200.0,49.9709,50.0926,49.9517,50.0414,114200.0
2011-01-24 11:05:00,78.09,78.16,78.0,78.0,44300.0,50.035,50.0798,49.9773,49.9773,44300.0
2011-01-24 11:10:00,78.0,78.06,77.95,77.97,34500.0,49.9773,50.0157,49.9453,49.9581,34500.0
2011-01-24 11:15:00,77.98,77.98,77.84,77.9,46200.0,49.9645,49.9645,49.8748,49.9132,46200.0
2011-01-24 11:20:00,77.9,77.9,77.78,77.8,39600.0,49.9132,49.9132,49.8363,49.8491,39600.0
2011-01-24 11:25:00,77.8,77.99,77.8,77.91,63400.0,49.8491,49.9709,49.8491,49.9196,63400.0
2011-01-24 11:30:00,77.91,77.98,77.82,77.83,45600.0,49.9196,49.9645,49.862,49.8684,45600.0
2011-01-24 11:35:00,77.83,77.9,77.82,77.87,29800.0,49.8684,49.9132,49.862,49.894,29800.0
2011-01-24 11:40:00,77.86,77.92,77.86,77.87,20500.0,49.8876,49.926,49.8876,49.894,20500.0
2011-01-24 11:45:00,77.87,77.94,77.87,77.9,23500.0,49.894,49.9389,49.894,49.9132,23500.0
2011-01-24 11:50:00,77.91,77.95,77.86,77.86,26600.0,49.9196,49.9453,49.8876,49.8876,26600.0
2011-01-24 11:55:00,77.87,77.88,77.83,77.86,22100.0,49.894,49.9004,49.8684,49.8876,22100.0
2011-01-24 12:00:00,77.87,77.99,77.84,77.98,48300.0,49.894,49.9709,49.8748,49.9645,48300.0
2011-01-24 12:05:00,77.97,78.12,77.97,78.0,31400.0,49.9581,50.0542,49.9581,49.9773,31400.0
2011-01-24 12:10:00,78.0,78.0,77.91,77.95,16600.0,49.9773,49.9773,49.9196,49.9453,16600.0
2011-01-24 12:15:00,77.95,77.99,77.93,77.94,13400.0,49.9453,49.9709,49.9324,49.9389,13400.0
2011-01-24 12:20:00,77.94,78.03,77.91,77.98,35100.0,49.9389,49.9965,49.9196,49.9645,35100.0
2011-01-24 12:25:00,77.98,78.01,77.97,78.0,25600.0,49.9645,49.9837,49.9581,49.9773,25600.0
2011-01-24 12:30:00,78.0,78.0,77.94,77.95,16200.0,49.9773,49.9773,49.9389,49.9453,16200.0
2011-01-24 12:35:00,77.95,78.02,77.94,77.99,41100.0,49.9453,49.9901,49.9389,49.9709,41100.0
2011-01-24 12:40:00,78.0,78.02,77.97,77.98,23400.0,49.9773,49.9901,49.9581,49.9645,23400.0
2011-01-24 12:45:00,77.98,78.01,77.94,77.95,21200.0,49.9645,49.9837,49.9389,49.9453,21200.0
2011-01-24 12:50:00,77.95,77.96,77.89,77.92,20400.0,49.9453,49.9517,49.9068,49.926,20400.0
2011-01-24 12:55:00,77.92,78.0,77.9,77.98,22300.0,49.926,49.9773,49.9132,49.9645,22300.0
2011-01-24 13:00:00,77.99,78.0,77.95,77.98,16500.0,49.9709,49.9773,49.9453,49.9645,16500.0
2011-01-24 13:05:00,77.98,78.0,77.95,77.96,14300.0,49.9645,49.9773,49.9453,49.9517,14300.0
2011-01-24 13:10:00,77.95,78.01,77.93,77.94,31800.0,49.9453,49.9837,49.9324,49.9389,31800.0
2011-01-24 13:15:00,77.94,77.97,77.87,77.88,13000.0,49.9389,49.9581,49.894,49.9004,13000.0
2011-01-24 13:20:00,77.87,77.91,77.83,77.91,16700.0,49.894,49.9196,49.8684,49.9196,16700.0
2011-01-24 13:25:00,77.92,77.94,77.86,77.86,14400.0,49.926,49.9389,49.8876,49.8876,14400.0
2011-01-24 13:30:00,77.86,77.96,77.84,77.93,20400.0,49.8876,49.9517,49.8748,49.9324,20400.0
2011-01-24 13:35:00,77.93,77.96,77.87,77.88,14500.0,49.9324,49.9517,49.894,49.9004,14500.0
2011-01-24 13:40:00,77.87,77.89,77.78,77.82,31800.0,49.894,49.9068,49.8363,49.862,31800.0
2011-01-24 13:45:00,77.82,77.86,77.74,77.83,29400.0,49.862,49.8876,49.8107,49.8684,29400.0
2011-01-24 13:50:00,77.82,77.83,77.73,77.75,18100.0,49.862,49.8684,49.8043,49.8171,18100.0
2011-01-24 13:55:00,77.75,77.88,77.73,77.85,28500.0,49.8171,49.9004,49.8043,49.8812,28500.0
2011-01-24 14:00:00,77.86,77.87,77.75,77.77,21900.0,49.8876,49.894,49.8171,49.8299,21900.0
2011-01-24 14:05:00,77.77,77.8,77.74,77.74,19500.0,49.8299,49.8491,49.8107,49.8107,19500.0
2011-01-24 14:10:00,77.74,77.8,77.7,77.79,33200.0,49.8107,49.8491,49.7851,49.8427,33200.0
2011-01-24 14:15:00,77.79,77.86,77.74,77.74,34400.0,49.8427,49.8876,49.8107,49.8107,34400.0
2011-01-24 14:20:00,77.75,77.76,77.66,77.69,41500.0,49.8171,49.8235,49.7594,49.7787,41500.0
2011-01-24 14:25:00,77.69,77.76,77.69,77.76,84000.0,49.7787,49.8235,49.7787,49.8235,84000.0
2011-01-24 14:30:00,77.75,77.83,77.75,77.76,26700.0,49.8171,49.8684,49.8171,49.8235,26700.0
2011-01-24 14:35:00,77.76,77.84,77.73,77.8,66100.0,49.8235,49.8748,49.8043,49.8491,66100.0
2011-01-24 14:40:00,77.8,77.86,77.76,77.83,42300.0,49.8491,49.8876,49.8235,49.8684,42300.0
2011-01-24 14:45:00,77.84,77.87,77.8,77.85,27300.0,49.8748,49.894,49.8491,49.8812,27300.0
2011-01-24 14:50:00,77.86,77.92,77.8,77.85,48500.0,49.8876,49.926,49.8491,49.8812,48500.0
2011-01-24 14:55:00,77.85,77.9,77.82,77.83,23300.0,49.8812,49.9132,49.862,49.8684,23300.0
2011-01-24 15:00:00,77.83,77.97,77.82,77.95,30700.0,49.8684,49.9581,49.862,49.9453,30700.0
2011-01-24 15:05:00,77.95,77.95,77.85,77.91,65500.0,49.9453,49.9453,49.8812,49.9196,65500.0
2011-01-24 15:10:00,77.91,77.91,77.8,77.81,29100.0,49.9196,49.9196,49.8491,49.8556,29100.0
2011-01-24 15:15:00,77.8,77.9,77.77,77.86,40800.0,49.8491,49.9132,49.8299,49.8876,40800.0
2011-01-24 15:20:00,77.87,77.92,77.83,77.9,71100.0,49.894,49.926,49.8684,49.9132,71100.0
2011-01-24 15:25:00,77.9,77.9,77.85,77.87,31300.0,49.9132,49.9132,49.8812,49.894,31300.0
2011-01-24 15:30:00,77.87,77.99,77.87,77.95,73800.0,49.894,49.9709,49.894,49.9453,73800.0
2011-01-24 15:35:00,77.95,77.98,77.9,77.94,55500.0,49.9453,49.9645,49.9132,49.9389,55500.0
2011-01-24 15:40:00,77.93,77.93,77.85,77.9,46600.0,49.9324,49.9324,49.8812,49.9132,46600.0
2011-01-24 15:45:00,77.9,77.9,77.83,77.89,77100.0,49.9132,49.9132,49.8684,49.9068,77100.0
2011-01-24 15:50:00,77.88,77.9,77.86,77.89,65100.0,49.9004,49.9132,49.8876,49.9068,65100.0
2011-01-24 15:55:00,77.9,78.06,77.88,78.0,249600.0,49.9132,50.0157,49.9004,49.9773,249600.0
2011-01-25 09:30:00,77.86,78.45,77.64,78.36,94200.0,49.8876,50.2656,49.7466,50.208,94200.0
2011-01-25 09:35:00,78.35,78.4,78.1,78.32,45400.0,50.2016,50.2336,50.0414,50.1823,45400.0
2011-01-25 09:40:00,78.28,78.51,78.26,78.47,59500.0,50.1567,50.3041,50.1439,50.2784,59500.0
2011-01-25 09:45:00,78.51,78.66,78.51,78.58,71100.0,50.3041,50.4002,50.3041,50.3489,71100.0
2011-01-25 09:50:00,78.57,78.73,78.57,78.65,58900.0,50.3425,50.445,50.3425,50.3938,58900.0
2011-01-25 09:55:00,78.65,78.66,78.49,78.6,56100.0,50.3938,50.4002,50.2913,50.3617,56100.0
2011-01-25 10:00:00,78.61,78.72,78.48,78.62,102700.0,50.3681,50.4386,50.2848,50.3746,102700.0
2011-01-25 10:05:00,78.62,78.66,78.56,78.62,55200.0,50.3746,50.4002,50.3361,50.3746,55200.0
2011-01-25 10:10:00,78.6,78.64,78.46,78.52,30900.0,50.3617,50.3874,50.272,50.3105,30900.0
2011-01-25 10:15:00,78.5,78.5,78.26,78.26,33900.0,50.2977,50.2977,50.1439,50.1439,33900.0
2011-01-25 10:20:00,78.25,78.43,78.25,78.4,47800.0,50.1375,50.2528,50.1375,50.2336,47800.0
2011-01-25 10:25:00,78.4,78.48,78.36,78.42,25900.0,50.2336,50.2848,50.208,50.2464,25900.0
2011-01-25 10:30:00,78.43,78.52,78.38,78.51,36300.0,50.2528,50.3105,50.2208,50.3041,36300.0
2011-01-25 10:35:00,78.52,78.6,78.5,78.59,22600.0,50.3105,50.3617,50.2977,50.3553,22600.0
2011-01-25 10:40:00,78.59,78.65,78.57,78.6,22000.0,50.3553,50.3938,50.3425,50.3617,22000.0
2011-01-25 10:45:00,78.59,78.61,78.5,78.56,24400.0,50.3553,50.3681,50.2977,50.3361,24400.0
2011-01-25 10:50:00,78.57,78.62,78.57,78.59,21200.0,50.3425,50.3746,50.3425,50.3553,21200.0
2011-01-25 10:55:00,78.59,78.62,78.57,78.6,16100.0,50.3553,50.3746,50.3425,50.3617,16100.0
2011-01-25 11:00:00,78.6,78.67,78.59,78.59,31400.0,50.3617,50.4066,50.3553,50.3553,31400.0
2011-01-25 11:05:00,78.58,78.61,78.52,78.52,19300.0,50.3489,50.3681,50.3105,50.3105,19300.0
2011-01-25 11:10:00,78.52,78.56,78.48,78.54,68300.0,50.3105,50.3361,50.2848,50.3233,68300.0
2011-01-25 11:15:00,78.54,78.55,78.5,78.53,34800.0,50.3233,50.3297,50.2977,50.3169,34800.0
2011-01-25 11:20:00,78.54,78.55,78.49,78.51,35100.0,50.3233,50.3297,50.2913,50.3041,35100.0
2011-01-25 11:25:00,78.52,78.52,78.48,78.51,35700.0,50.3105,50.3105,50.2848,50.3041,35700.0
2011-01-25 11:30:00,78.51,78.56,78.39,78.56,30900.0,50.3041,50.3361,50.2272,50.3361,30900.0
2011-01-25 11:35:00,78.56,78.63,78.53,78.61,21000.0,50.3361,50.381,50.3169,50.3681,21000.0
2011-01-25 11:40:00,78.6,78.63,78.56,78.56,22600.0,50.3617,50.381,50.3361,50.3361,22600.0
2011-01-25 11:45:00,78.56,78.56,78.5,78.52,14600.0,50.3361,50.3361,50.2977,50.3105,14600.0
2011-01-25 11:50:00,78.51,78.58,78.49,78.58,24700.0,50.3041,50.3489,50.2913,50.3489,24700.0
2011-01-25 11:55:00,78.58,78.61,78.5,78.52,19600.0,50.3489,50.3681,50.2977,50.3105,19600.0
2011-01-25 12:00:00,78.52,78.56,78.52,78.53,17400.0,50.3105,50.3361,50.3105,50.3169,17400.0
2011-01-25 12:05:00,78.53,78.53,78.45,78.47,16300.0,50.3169,50.3169,50.2656,50.2784,16300.0
2011-01-25 12:10:00,78.47,78.51,78.37,78.43,20700.0,50.2784,50.3041,50.2144,50.2528,20700.0
2011-01-25 12:15:00,78.43,78.5,78.43,78.45,15800.0,50.2528,50.2977,50.2528,50.2656,15800.0
2011-01-25 12:20:00,78.45,78.53,78.43,78.51,22700.0,50.2656,50.3169,50.2528,50.3041,22700.0
2011-01-25 12:25:00,78.54,78.59,78.51,78.51,26600.0,50.3233,50.3553,50.3041,50.3041,26600.0
2011-01-25 12:30:00,78.54,78.62,78.54,78.6,37500.0,50.3233,50.3746,50.3233,50.3617,37500.0
2011-01-25 12:35:00,78.59,78.7,78.58,78.69,20900.0,50.3553,50.4258,50.3489,50.4194,20900.0
2011-01-25 12:40:00,78.7,78.76,78.61,78.65,36900.0,50.4258,50.4643,50.3681,50.3938,36900.0
2011-01-25 12:45:00,78.63,78.69,78.62,78.69,22400.0,50.381,50.4194,50.3746,50.4194,22400.0
2011-01-25 12:50:00,78.68,78.77,78.66,78.68,23500.0,50.413,50.4707,50.4002,50.413,23500.0
2011-01-25 12:55:00,78.68,78.73,78.64,78.7,18600.0,50.413,50.445,50.3874,50.4258,18600.0
2011-01-25 13:00:00,78.71,78.76,78.67,78.71,31200.0,50.4322,50.4643,50.4066,50.4322,31200.0
2011-01-25 13:05:00,78.73,78.76,78.69,78.72,12500.0,50.445,50.4643,50.4194,50.4386,12500.0
2011-01-25 13:10:00,78.71,78.76,78.67,78.74,14600.0,50.4322,50.4643,50.4066,50.4514,14600.0
2011-01-25 13:15:00,78.74,78.75,78.63,78.65,15600.0,50.4514,50.4578,50.381,50.3938,15600.0
2011-01-25 13:20:00,78.65,78.69,78.65,78.66,18600.0,50.3938,50.4194,50.3938,50.4002,18600.0
2011-01-25 13:25:00,78.66,78.76,78.64,78.73,21100.0,50.4002,50.4643,50.3874,50.445,21100.0
2011-01-25 13:30:00,78.74,78.77,78.64,78.7,19100.0,50.4514,50.4707,50.3874,50.4258,19100.0
2011-01-25 13:35:00,78.7,78.76,78.63,78.75,18600.0,50.4258,50.4643,50.381,50.4578,18600.0
2011-01-25 13:40:00,78.74,78.76,78.67,78.69,18200.0,50.4514,50.4643,50.4066,50.4194,18200.0
2011-01-25 13:45:00,78.71,78.76,78.69,78.69,10800.0,50.4322,50.4643,50.4194,50.4194,10800.0
2011-01-25 13:50:00,78.69,78.77,78.68,78.75,13600.0,50.4194,50.4707,50.413,50.4578,13600.0
2011-01-25 13:55:00,78.75,78.78,78.7,78.71,16200.0,50.4578,50.4771,50.4258,50.4322,16200.0
2011-01-25 14:00:00,78.71,78.75,78.69,78.74,20400.0,50.4322,50.4578,50.4194,50.4514,20400.0
2011-01-25 14:05:00,78.73,78.73,78.63,78.66,16800.0,50.445,50.445,50.381,50.4002,16800.0
2011-01-25 14:10:00,78.66,78.69,78.62,78.63,22600.0,50.4002,50.4194,50.3746,50.381,22600.0
2011-01-25 14:15:00,78.62,78.63,78.54,78.57,29500.0,50.3746,50.381,50.3233,50.3425,29500.0
2011-01-25 14:20:00,78.58,78.61,78.51,78.54,26300.0,50.3489,50.3681,50.3041,50.3233,26300.0
2011-01-25 14:25:00,78.53,78.59,78.48,78.5,49100.0,50.3169,50.3553,50.2848,50.2977,49100.0
2011-01-25 14:30:00,78.51,78.53,78.47,78.49,24800.0,50.3041,50.3169,50.2784,50.2913,24800.0
2011-01-25 14:35:00,78.47,78.61,78.47,78.59,25700.0,50.2784,50.3681,50.2784,50.3553,25700.0
2011-01-25 14:40:00,78.59,78.65,78.55,78.55,20000.0,50.3553,50.3938,50.3297,50.3297,20000.0
2011-01-25 14:45:00,78.54,78.63,78.46,78.46,18500.0,50.3233,50.381,50.272,50.272,18500.0
2011-01-25 14:50:00,78.46,78.48,78.32,78.42,16100.0,50.272,50.2848,50.1823,50.2464,16100.0
2011-01-25 14:55:00,78.4,78.54,78.4,78.54,18400.0,50.2336,50.3233,50.2336,50.3233,18400.0
2011-01-25 15:00:00,78.55,78.58,78.5,78.53,38000.0,50.3297,50.3489,50.2977,50.3169,38000.0
2011-01-25 15:05:00,78.53,78.56,78.48,78.5,38300.0,50.3169,50.3361,50.2848,50.2977,38300.0
2011-01-25 15:10:00,78.51,78.65,78.5,78.64,48100.0,50.3041,50.3938,50.2977,50.3874,48100.0
2011-01-25 15:15:00,78.64,78.78,78.64,78.71,37400.0,50.3874,50.4771,50.3874,50.4322,37400.0
2011-01-25 15:20:00,78.71,78.84,78.7,78.77,37400.0,50.4322,50.5155,50.4258,50.4707,37400.0
2011-01-25 15:25:00,78.77,78.86,78.73,78.84,36700.0,50.4707,50.5283,50.445,50.5155,36700.0
2011-01-25 15:30:00,78.84,78.92,78.46,78.63,225400.0,50.5155,50.5668,50.272,50.381,225400.0
2011-01-25 15:35:00,78.65,78.81,78.51,78.78,159100.0,50.3938,50.4963,50.3041,50.4771,159100.0
2011-01-25 15:40:00,78.78,78.91,78.57,78.91,62000.0,50.4771,50.5604,50.3425,50.5604,62000.0
2011-01-25 15:45:00,78.91,79.0,78.85,78.89,78600.0,50.5604,50.618,50.5219,50.5475,78600.0
2011-01-25 15:50:00,78.88,78.99,78.83,78.99,69300.0,50.5411,50.6116,50.5091,50.6116,69300.0
2011-01-25 15:55:00,78.99,79.13,78.98,79.11,123000.0,50.6116,50.7013,50.6052,50.6885,123000.0
2011-01-26 09:30:00,78.94,78.98,78.4,78.61,53800.0,50.5796,50.6052,50.2336,50.3681,53800.0
2011-01-26 09:35:00,78.53,78.74,78.19,78.32,50700.0,50.3169,50.4514,50.099,50.1823,50700.0
2011-01-26 09:40:00,78.39,78.47,78.31,78.36,54300.0,50.2272,50.2784,50.1759,50.208,54300.0
2011-01-26 09:45:00,78.39,78.41,78.31,78.4,27300.0,50.2272,50.24,50.1759,50.2336,27300.0
2011-01-26 09:50:00,78.39,78.42,78.23,78.23,41800.0,50.2272,50.2464,50.1247,50.1247,41800.0
2011-01-26 09:55:00,78.28,78.41,78.04,78.22,71200.0,50.1567,50.24,50.0029,50.1183,71200.0
2011-01-26 10:00:00,78.27,78.49,78.24,78.32,31300.0,50.1503,50.2913,50.1311,50.1823,31300.0
2011-01-26 10:05:00,78.32,78.5,78.29,78.44,25400.0,50.1823,50.2977,50.1631,50.2592,25400.0
2011-01-26 10:10:00,78.45,78.64,78.36,78.39,32800.0,50.2656,50.3874,50.208,50.2272,32800.0
2011-01-26 10:15:00,78.4,78.4,78.14,78.33,56200.0,50.2336,50.2336,50.067,50.1887,56200.0
2011-01-26 10:20:00,78.33,78.44,78.21,78.29,27300.0,50.1887,50.2592,50.1119,50.1631,27300.0
2011-01-26 10:25:00,78.29,78.45,78.28,78.4,13800.0,50.1631,50.2656,50.1567,50.2336,13800.0
2011-01-26 10:30:00,78.43,78.46,78.19,78.2,19700.0,50.2528,50.272,50.099,50.1054,19700.0
2011-01-26 10:35:00,78.2,78.29,78.2,78.27,52600.0,50.1054,50.1631,50.1054,50.1503,52600.0
2011-01-26 10:40:00,78.27,78.47,78.27,78.38,44400.0,50.1503,50.2784,50.1503,50.2208,44400.0
2011-01-26 10:45:00,78.37,78.46,78.37,78.44,17900.0,50.2144,50.272,50.2144,50.2592,17900.0
2011-01-26 10:50:00,78.42,78.51,78.42,78.44,17200.0,50.2464,50.3041,50.2464,50.2592,17200.0
2011-01-26 10:55:00,78.42,78.42,78.26,78.31,15500.0,50.2464,50.2464,50.1439,50.1759,15500.0
2011-01-26 11:00:00,78.32,78.37,78.27,78.29,26300.0,50.1823,50.2144,50.1503,50.1631,26300.0
2011-01-26 11:05:00,78.26,78.26,78.14,78.19,19600.0,50.1439,50.1439,50.067,50.099,19600.0
2011-01-26 11:10:00,78.19,78.29,78.14,78.14,18800.0,50.099,50.1631,50.067,50.067,18800.0
2011-01-26 11:15:00,78.14,78.21,78.08,78.08,29700.0,50.067,50.1119,50.0286,50.0286,29700.0
2011-01-26 11:20:00,78.09,78.09,77.86,77.88,33100.0,50.035,50.035,49.8876,49.9004,33100.0
2011-01-26 11:25:00,77.88,77.94,77.82,77.85,19400.0,49.9004,49.9389,49.862,49.8812,19400.0
2011-01-26 11:30:00,77.85,77.86,77.8,77.82,11500.0,49.8812,49.8876,49.8491,49.862,11500.0
2011-01-26 11:35:00,77.82,77.82,77.58,77.62,83700.0,49.862,49.862,49.7082,49.7338,83700.0
2011-01-26 11:40:00,77.62,77.68,77.52,77.53,87600.0,49.7338,49.7723,49.6697,49.6762,87600.0
2011-01-26 11:45:00,77.52,78.03,77.52,77.75,65800.0,49.6697,49.9965,49.6697,49.8171,65800.0
2011-01-26 11:50:00,77.75,77.89,77.71,77.89,13300.0,49.8171,49.9068,49.7915,49.9068,13300.0
2011-01-26 11:55:00,77.87,77.98,77.8,77.98,23600.0,49.894,49.9645,49.8491,49.9645,23600.0
2011-01-26 12:00:00,78.01,78.03,77.9,77.9,14700.0,49.9837,49.9965,49.9132,49.9132,14700.0
2011-01-26 12:05:00,77.9,78.1,77.85,78.07,23500.0,49.9132,50.0414,49.8812,50.0221,23500.0
2011-01-26 12:10:00,78.07,78.09,77.94,77.96,19600.0,50.0221,50.035,49.9389,49.9517,19600.0
2011-01-26 12:15:00,77.96,77.98,77.95,77.98,11200.0,49.9517,49.9645,49.9453,49.9645,11200.0
2011-01-26 12:20:00,77.99,77.99,77.91,77.91,5700.0,49.9709,49.9709,49.9196,49.9196,5700.0
2011-01-26 12:25:00,77.92,77.93,77.89,77.9,15200.0,49.926,49.9324,49.9068,49.9132,15200.0
2011-01-26 12:30:00,77.92,77.98,77.9,77.98,12300.0,49.926,49.9645,49.9132,49.9645,12300.0
2011-01-26 12:35:00,77.99,78.26,77.99,78.25,48000.0,49.9709,50.1439,49.9709,50.1375,48000.0
2011-01-26 12:40:00,78.25,78.34,78.25,78.33,34100.0,50.1375,50.1951,50.1375,50.1887,34100.0
2011-01-26 12:45:00,78.33,78.33,78.25,78.25,31200.0,50.1887,50.1887,50.1375,50.1375,31200.0
2011-01-26 12:50:00,78.25,78.31,78.25,78.26,15100.0,50.1375,50.1759,50.1375,50.1439,15100.0
2011-01-26 12:55:00,78.23,78.41,78.23,78.4,39300.0,50.1247,50.24,50.1247,50.2336,39300.0
2011-01-26 13:00:00,78.38,78.41,78.36,78.4,20700.0,50.2208,50.24,50.208,50.2336,20700.0
2011-01-26 13:05:00,78.4,78.44,78.34,78.39,27900.0,50.2336,50.2592,50.1951,50.2272,27900.0
2011-01-26 13:10:00,78.4,78.4,78.36,78.37,22100.0,50.2336,50.2336,50.208,50.2144,22100.0
2011-01-26 13:15:00,78.36,78.44,78.36,78.44,19700.0,50.208,50.2592,50.208,50.2592,19700.0
2011-01-26 13:20:00,78.43,78.45,78.39,78.4,11200.0,50.2528,50.2656,50.2272,50.2336,11200.0
2011-01-26 13:25:00,78.4,78.43,78.36,78.41,14000.0,50.2336,50.2528,50.208,50.24,14000.0
2011-01-26 13:30:00,78.43,78.43,78.36,78.37,11700.0,50.2528,50.2528,50.208,50.2144,11700.0
2011-01-26 13:35:00,78.36,78.44,78.36,78.41,15900.0,50.208,50.2592,50.208,50.24,15900.0
2011-01-26 13:40:00,78.4,78.43,78.36,78.43,6200.0,50.2336,50.2528,50.208,50.2528,6200.0
2011-01-26 13:45:00,78.43,78.43,78.36,78.41,13300.0,50.2528,50.2528,50.208,50.24,13300.0
2011-01-26 13:50:00,78.39,78.41,78.39,78.41,11100.0,50.2272,50.24,50.2272,50.24,11100.0
2011-01-26 13:55:00,78.4,78.4,78.36,78.38,14500.0,50.2336,50.2336,50.208,50.2208,14500.0
2011-01-26 14:00:00,78.36,78.44,78.36,78.43,19300.0,50.208,50.2592,50.208,50.2528,19300.0
2011-01-26 14:05:00,78.43,78.47,78.42,78.44,11300.0,50.2528,50.2784,50.2464,50.2592,11300.0
2011-01-26 14:10:00,78.44,78.45,78.43,78.45,17100.0,50.2592,50.2656,50.2528,50.2656,17100.0
2011-01-26 14:15:00,78.43,78.69,78.42,78.53,30500.0,50.2528,50.4194,50.2464,50.3169,30500.0
2011-01-26 14:20:00,78.54,78.56,78.39,78.48,31300.0,50.3233,50.3361,50.2272,50.2848,31300.0
2011-01-26 14:25:00,78.48,78.65,78.47,78.59,53600.0,50.2848,50.3938,50.2784,50.3553,53600.0
2011-01-26 14:30:00,78.58,78.81,78.54,78.72,59900.0,50.3489,50.4963,50.3233,50.4386,59900.0
2011-01-26 14:35:00,78.72,78.83,78.69,78.72,25600.0,50.4386,50.5091,50.4194,50.4386,25600.0
2011-01-26 14:40:00,78.75,78.85,78.65,78.83,24300.0,50.4578,50.5219,50.3938,50.5091,24300.0
2011-01-26 14:45:00,78.82,78.97,78.72,78.95,46200.0,50.5027,50.5988,50.4386,50.586,46200.0
2011-01-26 14:50:00,78.94,78.97,78.9,78.95,40800.0,50.5796,50.5988,50.554,50.586,40800.0
2011-01-26 14:55:00,78.97,79.0,78.88,79.0,58800.0,50.5988,50.618,50.5411,50.618,58800.0
2011-01-26 15:00:00,78.95,78.97,78.84,78.97,30500.0,50.586,50.5988,50.5155,50.5988,30500.0
2011-01-26 15:05:00,78.97,78.98,78.84,78.86,27600.0,50.5988,50.6052,50.5155,50.5283,27600.0
2011-01-26 15:10:00,78.86,78.99,78.84,78.86,57400.0,50.5283,50.6116,50.5155,50.5283,57400.0
2011-01-26 15:15:00,78.87,78.89,78.81,78.83,51700.0,50.5347,50.5475,50.4963,50.5091,51700.0
2011-01-26 15:20:00,78.84,78.94,78.84,78.87,54600.0,50.5155,50.5796,50.5155,50.5347,54600.0
2011-01-26 15:25:00,78.86,78.92,78.83,78.91,24300.0,50.5283,50.5668,50.5091,50.5604,24300.0
2011-01-26 15:30:00,78.9,78.92,78.69,78.74,41300.0,50.554,50.5668,50.4194,50.4514,41300.0
2011-01-26 15:35:00,78.74,78.77,78.7,78.74,81200.0,50.4514,50.4707,50.4258,50.4514,81200.0
2011-01-26 15:40:00,78.74,78.74,78.56,78.59,66100.0,50.4514,50.4514,50.3361,50.3553,66100.0
2011-01-26 15:45:00,78.59,78.59,78.47,78.48,70200.0,50.3553,50.3553,50.2784,50.2848,70200.0
2011-01-26 15:50:00,78.47,78.64,78.47,78.57,84600.0,50.2784,50.3874,50.2784,50.3425,84600.0
2011-01-26 15:55:00,78.56,78.57,78.39,78.4,103700.0,50.3361,50.3425,50.2272,50.2336,103700.0
2011-01-27 09:30:00,79.96,80.99,79.74,80.91,175200.0,51.2331,51.8931,51.0922,51.8418,175200.0
2011-01-27 09:35:00,80.95,81.0,80.28,80.39,115000.0,51.8675,51.8995,51.4382,51.5087,115000.0
2011-01-27 09:40:00,80.39,80.56,79.84,80.42,130900.0,51.5087,51.6176,51.1562,51.5279,130900.0
2011-01-27 09:45:00,80.45,80.45,79.82,79.93,144000.0,51.5471,51.5471,51.1434,51.2139,144000.0
2011-01-27 09:50:00,79.93,80.26,79.93,80.26,42900.0,51.2139,51.4254,51.2139,51.4254,42900.0
2011-01-27 09:55:00,80.29,80.32,79.7,79.85,68700.0,51.4446,51.4638,51.0665,51.1627,68700.0
2011-01-27 10:00:00,79.87,80.05,79.7,79.76,74400.0,51.1755,51.2908,51.0665,51.105,74400.0
2011-01-27 10:05:00,79.73,79.81,79.66,79.66,55000.0,51.0858,51.137,51.0409,51.0409,55000.0
2011-01-27 10:10:00,79.64,79.75,79.5,79.5,34800.0,51.0281,51.0986,50.9384,50.9384,34800.0
2011-01-27 10:15:00,79.48,79.63,79.44,79.6,42900.0,50.9256,51.0217,50.9,51.0025,42900.0
2011-01-27 10:20:00,79.59,79.6,79.45,79.53,49100.0,50.9961,51.0025,50.9064,50.9576,49100.0
2011-01-27 10:25:00,79.54,79.59,79.5,79.57,20200.0,50.964,50.9961,50.9384,50.9832,20200.0
2011-01-27 10:30:00,79.56,79.63,79.5,79.62,40400.0,50.9768,51.0217,50.9384,51.0153,40400.0
2011-01-27 10:35:00,79.62,79.95,79.62,79.84,50400.0,51.0153,51.2267,51.0153,51.1562,50400.0
2011-01-27 10:40:00,79.82,79.87,79.53,79.57,44500.0,51.1434,51.1755,50.9576,50.9832,44500.0
2011-01-27 10:45:00,79.55,79.6,79.21,79.26,59400.0,50.9704,51.0025,50.7526,50.7846,59400.0
2011-01-27 10:50:00,79.26,79.32,79.14,79.28,31100.0,50.7846,50.8231,50.7077,50.7974,31100.0
2011-01-27 10:55:00,79.28,79.29,79.19,79.2,24700.0,50.7974,50.8038,50.7398,50.7462,24700.0
2011-01-27 11:00:00,79.21,79.32,79.2,79.24,19100.0,50.7526,50.8231,50.7462,50.7718,19100.0
2011-01-27 11:05:00,79.23,79.24,79.2,79.21,11600.0,50.7654,50.7718,50.7462,50.7526,11600.0
2011-01-27 11:10:00,79.21,79.32,79.2,79.31,15000.0,50.7526,50.8231,50.7462,50.8167,15000.0
2011-01-27 11:15:00,79.3,79.37,79.2,79.28,19500.0,50.8103,50.8551,50.7462,50.7974,19500.0
2011-01-27 11:20:00,79.27,79.34,79.19,79.21,11700.0,50.791,50.8359,50.7398,50.7526,11700.0
2011-01-27 11:25:00,79.22,79.23,78.85,78.9,59000.0,50.759,50.7654,50.5219,50.554,59000.0
2011-01-27 11:30:00,78.9,79.32,78.89,79.15,30300.0,50.554,50.8231,50.5475,50.7141,30300.0
2011-01-27 11:35:00,79.14,79.43,79.12,79.28,19500.0,50.7077,50.8935,50.6949,50.7974,19500.0
2011-01-27 11:40:00,79.29,79.39,79.23,79.32,10800.0,50.8038,50.8679,50.7654,50.8231,10800.0
2011-01-27 11:45:00,79.33,79.33,79.11,79.12,36000.0,50.8295,50.8295,50.6885,50.6949,36000.0
2011-01-27 11:50:00,79.13,79.23,79.0,79.14,42500.0,50.7013,50.7654,50.618,50.7077,42500.0
2011-01-27 11:55:00,79.13,79.16,78.88,79.0,69000.0,50.7013,50.7205,50.5411,50.618,69000.0
2011-01-27 12:00:00,79.02,79.15,79.01,79.08,15500.0,50.6308,50.7141,50.6244,50.6693,15500.0
2011-01-27 12:05:00,79.08,79.12,79.0,79.07,13900.0,50.6693,50.6949,50.618,50.6629,13900.0
2011-01-27 12:10:00,79.08,79.11,78.88,78.88,13600.0,50.6693,50.6885,50.5411,50.5411,13600.0
2011-01-27 12:15:00,78.9,79.06,78.89,79.06,11400.0,50.554,50.6565,50.5475,50.6565,11400.0
2011-01-27 12:20:00,79.08,79.19,79.07,79.18,22100.0,50.6693,50.7398,50.6629,50.7334,22100.0
2011-01-27 12:25:00,79.19,79.19,79.11,79.18,6600.0,50.7398,50.7398,50.6885,50.7334,6600.0
2011-01-27 12:30:00,79.19,79.2,79.17,79.19,7100.0,50.7398,50.7462,50.727,50.7398,7100.0
2011-01-27 12:35:00,79.17,79.24,79.16,79.2,16300.0,50.727,50.7718,50.7205,50.7462,16300.0
2011-01-27 12:40:00,79.21,79.21,79.1,79.19,16000.0,50.7526,50.7526,50.6821,50.7398,16000.0
2011-01-27 12:45:00,79.19,79.19,79.11,79.11,8200.0,50.7398,50.7398,50.6885,50.6885,8200.0
2011-01-27 12:50:00,79.13,79.18,79.07,79.07,20200.0,50.7013,50.7334,50.6629,50.6629,20200.0
2011-01-27 12:55:00,79.05,79.16,79.0,79.05,12700.0,50.6501,50.7205,50.618,50.6501,12700.0
2011-01-27 13:00:00,79.05,79.11,79.0,79.0,21500.0,50.6501,50.6885,50.618,50.618,21500.0
2011-01-27 13:05:00,79.01,79.11,79.0,79.05,16500.0,50.6244,50.6885,50.618,50.6501,16500.0
2011-01-27 13:10:00,79.04,79.05,78.87,78.9,37400.0,50.6437,50.6501,50.5347,50.554,37400.0
2011-01-27 13:15:00,78.89,78.89,78.69,78.7,60300.0,50.5475,50.5475,50.4194,50.4258,60300.0
2011-01-27 13:20:00,78.69,78.74,78.66,78.68,20100.0,50.4194,50.4514,50.4002,50.413,20100.0
2011-01-27 13:25:00,78.68,78.71,78.57,78.63,22500.0,50.413,50.4322,50.3425,50.381,22500.0
2011-01-27 13:30:00,78.63,78.83,78.63,78.74,23800.0,50.381,50.5091,50.381,50.4514,23800.0
2011-01-27 13:35:00,78.7,78.78,78.66,78.78,20000.0,50.4258,50.4771,50.4002,50.4771,20000.0
2011-01-27 13:40:00,78.78,78.98,78.75,78.88,22200.0,50.4771,50.6052,50.4578,50.5411,22200.0
2011-01-27 13:45:00,78.89,79.2,78.89,79.18,43500.0,50.5475,50.7462,50.5475,50.7334,43500.0
2011-01-27 13:50:00,79.17,79.25,79.1,79.18,31100.0,50.727,50.7782,50.6821,50.7334,31100.0
2011-01-27 13:55:00,79.2,79.27,79.13,79.14,14800.0,50.7462,50.791,50.7013,50.7077,14800.0
2011-01-27 14:00:00,79.12,79.37,79.12,79.32,17700.0,50.6949,50.8551,50.6949,50.8231,17700.0
2011-01-27 14:05:00,79.33,79.35,79.24,79.26,13600.0,50.8295,50.8423,50.7718,50.7846,13600.0
2011-01-27 14:10:00,79.26,79.26,79.2,79.2,6300.0,50.7846,50.7846,50.7462,50.7462,6300.0
2011-01-27 14:15:00,79.2,79.27,79.0,79.27,27200.0,50.7462,50.791,50.618,50.791,27200.0
2011-01-27 14:20:00,79.28,79.3,79.24,79.26,24200.0,50.7974,50.8103,50.7718,50.7846,24200.0
2011-01-27 14:25:00,79.26,79.36,79.23,79.28,24000.0,50.7846,50.8487,50.7654,50.7974,24000.0
2011-01-27 14:30:00,79.25,79.34,79.21,79.31,19500.0,50.7782,50.8359,50.7526,50.8167,19500.0
2011-01-27 14:35:00,79.3,79.44,79.28,79.4,17500.0,50.8103,50.9,50.7974,50.8743,17500.0
2011-01-27 14:40:00,79.38,79.53,79.35,79.51,18200.0,50.8615,50.9576,50.8423,50.9448,18200.0
2011-01-27 14:45:00,79.53,79.58,79.46,79.53,16400.0,50.9576,50.9897,50.9128,50.9576,16400.0
2011-01-27 14:50:00,79.52,79.56,79.41,79.41,17600.0,50.9512,50.9768,50.8807,50.8807,17600.0
2011-01-27 14:55:00,79.42,79.49,79.42,79.48,9000.0,50.8871,50.932,50.8871,50.9256,9000.0
2011-01-27 15:00:00,79.47,79.52,79.45,79.52,46300.0,50.9192,50.9512,50.9064,50.9512,46300.0
2011-01-27 15:05:00,79.53,79.53,79.41,79.51,15100.0,50.9576,50.9576,50.8807,50.9448,15100.0
2011-01-27 15:10:00,79.51,79.53,79.46,79.53,55300.0,50.9448,50.9576,50.9128,50.9576,55300.0
2011-01-27 15:15:00,79.52,79.57,79.5,79.5,20700.0,50.9512,50.9832,50.9384,50.9384,20700.0
2011-01-27 15:20:00,79.5,79.55,79.45,79.45,16200.0,50.9384,50.9704,50.9064,50.9064,16200.0
2011-01-27 15:25:00,79.47,79.5,79.39,79.46,16000.0,50.9192,50.9384,50.8679,50.9128,16000.0
2011-01-27 15:30:00,79.46,79.5,79.36,79.39,35800.0,50.9128,50.9384,50.8487,50.8679,35800.0
2011-01-27 15:35:00,79.39,79.41,79.29,79.4,43700.0,50.8679,50.8807,50.8038,50.8743,43700.0
2011-01-27 15:40:00,79.4,79.4,79.24,79.25,36500.0,50.8743,50.8743,50.7718,50.7782,36500.0
2011-01-27 15:45:00,79.25,79.27,79.12,79.18,116800.0,50.7782,50.791,50.6949,50.7334,116800.0
2011-01-27 15:50:00,79.18,79.18,79.04,79.11,57800.0,50.7334,50.7334,50.6437,50.6885,57800.0
2011-01-27 15:55:00,79.12,79.22,79.05,79.09,114700.0,50.6949,50.759,50.6501,50.6757,114700.0
2011-01-28 09:30:00,79.34,80.24,79.34,80.17,174600.0,50.8359,51.4125,50.8359,51.3677,174600.0
2011-01-28 09:35:00,80.22,80.5,80.0,80.01,90800.0,51.3997,51.5791,51.2588,51.2652,90800.0
2011-01-28 09:40:00,80.11,80.14,80.0,80.1,118700.0,51.3292,51.3485,51.2588,51.3228,118700.0
2011-01-28 09:45:00,80.09,80.25,80.0,80.13,115600.0,51.3164,51.4189,51.2588,51.3421,115600.0
2011-01-28 09:50:00,80.13,80.15,79.96,79.98,102200.0,51.3421,51.3549,51.2331,51.246,102200.0
2011-01-28 09:55:00,79.99,80.06,79.97,80.02,60800.0,51.2524,51.2972,51.2395,51.2716,60800.0
2011-01-28 10:00:00,80.0,80.01,79.83,79.83,62000.0,51.2588,51.2652,51.1498,51.1498,62000.0
2011-01-28 10:05:00,79.87,79.94,79.65,79.75,103300.0,51.1755,51.2203,51.0345,51.0986,103300.0
2011-01-28 10:10:00,79.75,79.75,79.55,79.66,37800.0,51.0986,51.0986,50.9704,51.0409,37800.0
2011-01-28 10:15:00,79.67,79.67,79.53,79.53,53800.0,51.0473,51.0473,50.9576,50.9576,53800.0
2011-01-28 10:20:00,79.54,79.54,79.33,79.43,88700.0,50.964,50.964,50.8295,50.8935,88700.0
2011-01-28 10:25:00,79.43,79.43,79.27,79.34,46000.0,50.8935,50.8935,50.791,50.8359,46000.0
2011-01-28 10:30:00,79.36,79.36,79.19,79.23,64600.0,50.8487,50.8487,50.7398,50.7654,64600.0
2011-01-28 10:35:00,79.22,79.23,79.16,79.18,35600.0,50.759,50.7654,50.7205,50.7334,35600.0
2011-01-28 10:40:00,79.2,79.25,79.08,79.14,38400.0,50.7462,50.7782,50.6693,50.7077,38400.0
2011-01-28 10:45:00,79.15,79.22,79.1,79.2,83600.0,50.7141,50.759,50.6821,50.7462,83600.0
2011-01-28 10:50:00,79.22,79.22,79.02,79.06,55900.0,50.759,50.759,50.6308,50.6565,55900.0
2011-01-28 10:55:00,79.08,79.08,78.8,78.8,56400.0,50.6693,50.6693,50.4899,50.4899,56400.0
2011-01-28 11:00:00,78.8,78.87,78.7,78.87,63000.0,50.4899,50.5347,50.4258,50.5347,63000.0
2011-01-28 11:05:00,78.86,78.97,78.81,78.83,47700.0,50.5283,50.5988,50.4963,50.5091,47700.0
2011-01-28 11:10:00,78.86,78.94,78.74,78.74,73600.0,50.5283,50.5796,50.4514,50.4514,73600.0
2011-01-28 11:15:00,78.76,78.76,78.62,78.62,151500.0,50.4643,50.4643,50.3746,50.3746,151500.0
2011-01-28 11:20:00,78.63,78.68,78.57,78.66,50400.0,50.381,50.413,50.3425,50.4002,50400.0
2011-01-28 11:25:00,78.65,78.66,78.6,78.6,14100.0,50.3938,50.4002,50.3617,50.3617,14100.0
2011-01-28 11:30:00,78.61,78.61,78.39,78.42,37300.0,50.3681,50.3681,50.2272,50.2464,37300.0
2011-01-28 11:35:00,78.42,78.43,78.34,78.37,24300.0,50.2464,50.2528,50.1951,50.2144,24300.0
2011-01-28 11:40:00,78.35,78.35,78.29,78.31,15000.0,50.2016,50.2016,50.1631,50.1759,15000.0
2011-01-28 11:45:00,78.31,78.48,78.3,78.48,31500.0,50.1759,50.2848,50.1695,50.2848,31500.0
2011-01-28 11:50:00,78.48,78.48,78.34,78.47,48200.0,50.2848,50.2848,50.1951,50.2784,48200.0
2011-01-28 11:55:00,78.45,78.48,78.3,78.39,46700.0,50.2656,50.2848,50.1695,50.2272,46700.0
2011-01-28 12:00:00,78.39,78.4,78.25,78.36,58300.0,50.2272,50.2336,50.1375,50.208,58300.0
2011-01-28 12:05:00,78.37,78.42,78.3,78.42,81100.0,50.2144,50.2464,50.1695,50.2464,81100.0
2011-01-28 12:10:00,78.41,78.57,78.41,78.45,64500.0,50.24,50.3425,50.24,50.2656,64500.0
2011-01-28 12:15:00,78.45,78.48,78.42,78.45,39800.0,50.2656,50.2848,50.2464,50.2656,39800.0
2011-01-28 12:20:00,78.45,78.46,78.29,78.29,24700.0,50.2656,50.272,50.1631,50.1631,24700.0
2011-01-28 12:25:00,78.25,78.25,78.1,78.14,30200.0,50.1375,50.1375,50.0414,50.067,30200.0
2011-01-28 12:30:00,78.13,78.33,78.11,78.3,31200.0,50.0606,50.1887,50.0478,50.1695,31200.0
2011-01-28 12:35:00,78.31,78.43,78.29,78.41,30200.0,50.1759,50.2528,50.1631,50.24,30200.0
2011-01-28 12:40:00,78.4,78.41,78.25,78.26,24300.0,50.2336,50.24,50.1375,50.1439,24300.0
2011-01-28 12:45:00,78.27,78.33,78.11,78.12,23800.0,50.1503,50.1887,50.0478,50.0542,23800.0
2011-01-28 12:50:00,78.12,78.12,78.01,78.01,18000.0,50.0542,50.0542,49.9837,49.9837,18000.0
2011-01-28 12:55:00,78.01,78.04,77.87,77.9,22900.0,49.9837,50.0029,49.894,49.9132,22900.0
2011-01-28 13:00:00,77.88,77.91,77.79,77.86,28200.0,49.9004,49.9196,49.8427,49.8876,28200.0
2011-01-28 13:05:00,77.86,77.86,77.82,77.84,33500.0,49.8876,49.8876,49.862,49.8748,33500.0
2011-01-28 13:10:00,77.85,78.01,77.83,78.01,22700.0,49.8812,49.9837,49.8684,49.9837,22700.0
2011-01-28 13:15:00,78.02,78.05,77.99,78.04,25100.0,49.9901,50.0093,49.9709,50.0029,25100.0
2011-01-28 13:20:00,78.04,78.04,77.95,77.98,19800.0,50.0029,50.0029,49.9453,49.9645,19800.0
2011-01-28 13:25:00,77.98,77.99,77.9,77.92,16700.0,49.9645,49.9709,49.9132,49.926,16700.0
2011-01-28 13:30:00,77.91,77.95,77.89,77.91,22100.0,49.9196,49.9453,49.9068,49.9196,22100.0
2011-01-28 13:35:00,77.91,77.99,77.9,77.98,29000.0,49.9196,49.9709,49.9132,49.9645,29000.0
2011-01-28 13:40:00,77.98,78.09,77.91,77.95,130500.0,49.9645,50.035,49.9196,49.9453,130500.0
2011-01-28 13:45:00,77.97,78.07,77.95,78.06,42000.0,49.9581,50.0221,49.9453,50.0157,42000.0
2011-01-28 13:50:00,78.08,78.27,78.08,78.27,29900.0,50.0286,50.1503,50.0286,50.1503,29900.0
2011-01-28 13:55:00,78.27,78.47,78.26,78.46,37700.0,50.1503,50.2784,50.1439,50.272,37700.0
2011-01-28 14:00:00,78.45,78.45,78.39,78.44,26400.0,50.2656,50.2656,50.2272,50.2592,26400.0
2011-01-28 14:05:00,78.43,78.52,78.43,78.48,55900.0,50.2528,50.3105,50.2528,50.2848,55900.0
2011-01-28 14:10:00,78.48,78.5,78.41,78.49,28000.0,50.2848,50.2977,50.24,50.2913,28000.0
2011-01-28 14:15:00,78.49,78.49,78.39,78.43,19700.0,50.2913,50.2913,50.2272,50.2528,19700.0
2011-01-28 14:20:00,78.44,78.47,78.41,78.47,25200.0,50.2592,50.2784,50.24,50.2784,25200.0
2011-01-28 14:25:00,78.47,78.47,78.39,78.4,19900.0,50.2784,50.2784,50.2272,50.2336,19900.0
2011-01-28 14:30:00,78.4,78.44,78.4,78.43,22100.0,50.2336,50.2592,50.2336,50.2528,22100.0
2011-01-28 14:35:00,78.43,78.44,78.3,78.3,23500.0,50.2528,50.2592,50.1695,50.1695,23500.0
2011-01-28 14:40:00,78.31,78.31,78.28,78.3,29300.0,50.1759,50.1759,50.1567,50.1695,29300.0
2011-01-28 14:45:00,78.3,78.34,78.28,78.34,54600.0,50.1695,50.1951,50.1567,50.1951,54600.0
2011-01-28 14:50:00,78.34,78.41,78.33,78.4,53800.0,50.1951,50.24,50.1887,50.2336,53800.0
2011-01-28 14:55:00,78.38,78.53,78.37,78.53,40200.0,50.2208,50.3169,50.2144,50.3169,40200.0
2011-01-28 15:00:00,78.52,78.55,78.43,78.45,36300.0,50.3105,50.3297,50.2528,50.2656,36300.0
2011-01-28 15:05:00,78.46,78.51,78.43,78.47,35500.0,50.272,50.3041,50.2528,50.2784,35500.0
2011-01-28 15:10:00,78.47,78.47,78.37,78.39,27900.0,50.2784,50.2784,50.2144,50.2272,27900.0
2011-01-28 15:15:00,78.38,78.42,78.33,78.33,93000.0,50.2208,50.2464,50.1887,50.1887,93000.0
2011-01-28 15:20:00,78.33,78.41,78.26,78.38,57700.0,50.1887,50.24,50.1439,50.2208,57700.0
2011-01-28 15:25:00,78.37,78.38,78.31,78.33,55500.0,50.2144,50.2208,50.1759,50.1887,55500.0
2011-01-28 15:30:00,78.33,78.38,78.29,78.36,84700.0,50.1887,50.2208,50.1631,50.208,84700.0
2011-01-28 15:35:00,78.36,78.37,78.28,78.3,41700.0,50.208,50.2144,50.1567,50.1695,41700.0
2011-01-28 15:40:00,78.3,78.3,78.18,78.19,43600.0,50.1695,50.1695,50.0926,50.099,43600.0
2011-01-28 15:45:00,78.2,78.29,78.17,78.17,65000.0,50.1054,50.1631,50.0862,50.0862,65000.0
2011-01-28 15:50:00,78.17,78.2,78.13,78.16,58500.0,50.0862,50.1054,50.0606,50.0798,58500.0
2011-01-28 15:55:00,78.17,78.21,78.07,78.16,135500.0,50.0862,50.1119,50.0221,50.0798,135500.0
2011-01-31 09:30:00,78.88,79.18,78.8,78.87,96500.0,50.5411,50.7334,50.4899,50.5347,96500.0
2011-01-31 09:35:00,78.88,78.88,78.59,78.68,53500.0,50.5411,50.5411,50.3553,50.413,53500.0
2011-01-31 09:40:00,78.69,79.1,78.65,78.88,65200.0,50.4194,50.6821,50.3938,50.5411,65200.0
2011-01-31 09:45:00,78.87,79.06,78.79,79.01,34800.0,50.5347,50.6565,50.4835,50.6244,34800.0
2011-01-31 09:50:00,79.01,79.33,78.96,79.26,73700.0,50.6244,50.8295,50.5924,50.7846,73700.0
2011-01-31 09:55:00,79.24,79.45,79.18,79.36,47300.0,50.7718,50.9064,50.7334,50.8487,47300.0
2011-01-31 10:00:00,79.36,79.36,79.16,79.16,49400.0,50.8487,50.8487,50.7205,50.7205,49400.0
2011-01-31 10:05:00,79.19,79.25,79.05,79.05,40600.0,50.7398,50.7782,50.6501,50.6501,40600.0
2011-01-31 10:10:00,79.05,79.11,79.02,79.08,21900.0,50.6501,50.6885,50.6308,50.6693,21900.0
2011-01-31 10:15:00,79.07,79.12,79.05,79.08,15600.0,50.6629,50.6949,50.6501,50.6693,15600.0
2011-01-31 10:20:00,79.08,79.26,79.04,79.21,27700.0,50.6693,50.7846,50.6437,50.7526,27700.0
2011-01-31 10:25:00,79.22,79.23,79.14,79.2,18500.0,50.759,50.7654,50.7077,50.7462,18500.0
2011-01-31 10:30:00,79.19,79.3,79.12,79.13,26000.0,50.7398,50.8103,50.6949,50.7013,26000.0
2011-01-31 10:35:00,79.13,79.27,79.12,79.19,18700.0,50.7013,50.791,50.6949,50.7398,18700.0
2011-01-31 10:40:00,79.21,79.35,79.21,79.35,18000.0,50.7526,50.8423,50.7526,50.8423,18000.0
2011-01-31 10:45:00,79.35,79.44,79.27,79.39,28500.0,50.8423,50.9,50.791,50.8679,28500.0
2011-01-31 10:50:00,79.42,79.42,79.19,79.25,16500.0,50.8871,50.8871,50.7398,50.7782,16500.0
2011-01-31 10:55:00,79.26,79.34,79.23,79.34,10500.0,50.7846,50.8359,50.7654,50.8359,10500.0
2011-01-31 11:00:00,79.32,79.47,79.32,79.41,10800.0,50.8231,50.9192,50.8231,50.8807,10800.0
2011-01-31 11:05:00,79.4,79.45,79.31,79.41,11300.0,50.8743,50.9064,50.8167,50.8807,11300.0
2011-01-31 11:10:00,79.41,79.41,79.34,79.34,14500.0,50.8807,50.8807,50.8359,50.8359,14500.0
2011-01-31 11:15:00,79.34,79.4,79.24,79.24,14700.0,50.8359,50.8743,50.7718,50.7718,14700.0
2011-01-31 11:20:00,79.23,79.4,79.22,79.4,19500.0,50.7654,50.8743,50.759,50.8743,19500.0
2011-01-31 11:25:00,79.4,79.47,79.38,79.42,15000.0,50.8743,50.9192,50.8615,50.8871,15000.0
2011-01-31 11:30:00,79.44,79.44,79.31,79.33,11900.0,50.9,50.9,50.8167,50.8295,11900.0
2011-01-31 11:35:00,79.32,79.35,79.26,79.26,12800.0,50.8231,50.8423,50.7846,50.7846,12800.0
2011-01-31 11:40:00,79.24,79.35,79.23,79.31,9000.0,50.7718,50.8423,50.7654,50.8167,9000.0
2011-01-31 11:45:00,79.32,79.32,79.13,79.15,11200.0,50.8231,50.8231,50.7013,50.7141,11200.0
2011-01-31 11:50:00,79.16,79.17,79.11,79.12,5800.0,50.7205,50.727,50.6885,50.6949,5800.0
2011-01-31 11:55:00,79.14,79.14,79.08,79.1,7600.0,50.7077,50.7077,50.6693,50.6821,7600.0
2011-01-31 12:00:00,79.11,79.16,79.1,79.11,17800.0,50.6885,50.7205,50.6821,50.6885,17800.0
2011-01-31 12:05:00,79.11,79.16,79.06,79.15,7200.0,50.6885,50.7205,50.6565,50.7141,7200.0
2011-01-31 12:10:00,79.17,79.21,79.09,79.1,14700.0,50.727,50.7526,50.6757,50.6821,14700.0
2011-01-31 12:15:00,79.09,79.14,79.06,79.07,6500.0,50.6757,50.7077,50.6565,50.6629,6500.0
2011-01-31 12:20:00,79.07,79.14,79.02,79.05,7600.0,50.6629,50.7077,50.6308,50.6501,7600.0
2011-01-31 12:25:00,79.07,79.16,79.03,79.15,10600.0,50.6629,50.7205,50.6373,50.7141,10600.0
2011-01-31 12:30:00,79.13,79.15,79.09,79.12,6600.0,50.7013,50.7141,50.6757,50.6949,6600.0
2011-01-31 12:35:00,79.11,79.15,79.04,79.04,11500.0,50.6885,50.7141,50.6437,50.6437,11500.0
2011-01-31 12:40:00,79.04,79.06,78.99,79.0,8700.0,50.6437,50.6565,50.6116,50.618,8700.0
2011-01-31 12:45:00,78.99,79.06,78.99,79.0,8400.0,50.6116,50.6565,50.6116,50.618,8400.0
2011-01-31 12:50:00,79.02,79.04,78.99,79.02,13900.0,50.6308,50.6437,50.6116,50.6308,13900.0
2011-01-31 12:55:00,79.03,79.09,79.0,79.03,4800.0,50.6373,50.6757,50.618,50.6373,4800.0
2011-01-31 13:00:00,79.03,79.13,79.01,79.06,13900.0,50.6373,50.7013,50.6244,50.6565,13900.0
2011-01-31 13:05:00,79.04,79.17,79.02,79.17,18000.0,50.6437,50.727,50.6308,50.727,18000.0
2011-01-31 13:10:00,79.17,79.23,79.13,79.22,25400.0,50.727,50.7654,50.7013,50.759,25400.0
2011-01-31 13:15:00,79.24,79.33,79.23,79.25,20600.0,50.7718,50.8295,50.7654,50.7782,20600.0
2011-01-31 13:20:00,79.27,79.27,79.16,79.18,12100.0,50.791,50.791,50.7205,50.7334,12100.0
2011-01-31 13:25:00,79.19,79.24,79.16,79.19,21500.0,50.7398,50.7718,50.7205,50.7398,21500.0
2011-01-31 13:30:00,79.18,79.24,79.13,79.21,20000.0,50.7334,50.7718,50.7013,50.7526,20000.0
2011-01-31 13:35:00,79.2,79.21,79.13,79.16,34700.0,50.7462,50.7526,50.7013,50.7205,34700.0
2011-01-31 13:40:00,79.15,79.21,79.08,79.2,38600.0,50.7141,50.7526,50.6693,50.7462,38600.0
2011-01-31 13:45:00,79.21,79.24,79.19,79.24,15900.0,50.7526,50.7718,50.7398,50.7718,15900.0
2011-01-31 13:50:00,79.24,79.31,79.23,79.28,13000.0,50.7718,50.8167,50.7654,50.7974,13000.0
2011-01-31 13:55:00,79.26,79.26,79.18,79.2,4500.0,50.7846,50.7846,50.7334,50.7462,4500.0
2011-01-31 14:00:00,79.21,79.36,79.21,79.35,42800.0,50.7526,50.8487,50.7526,50.8423,42800.0
2011-01-31 14:05:00,79.34,79.41,79.34,79.4,28700.0,50.8359,50.8807,50.8359,50.8743,28700.0
2011-01-31 14:10:00,79.4,79.41,79.23,79.28,21000.0,50.8743,50.8807,50.7654,50.7974,21000.0
2011-01-31 14:15:00,79.29,79.31,79.23,79.23,27500.0,50.8038,50.8167,50.7654,50.7654,27500.0
2011-01-31 14:20:00,79.24,79.28,79.2,79.23,15300.0,50.7718,50.7974,50.7462,50.7654,15300.0
2011-01-31 14:25:00,79.23,79.28,79.17,79.17,15600.0,50.7654,50.7974,50.727,50.727,15600.0
2011-01-31 14:30:00,79.16,79.18,79.1,79.15,24700.0,50.7205,50.7334,50.6821,50.7141,24700.0
2011-01-31 14:35:00,79.15,79.22,79.1,79.21,30900.0,50.7141,50.759,50.6821,50.7526,30900.0
2011-01-31 14:40:00,79.22,79.23,79.18,79.21,24700.0,50.759,50.7654,50.7334,50.7526,24700.0
2011-01-31 14:45:00,79.21,79.23,79.15,79.18,32300.0,50.7526,50.7654,50.7141,50.7334,32300.0
2011-01-31 14:50:00,79.17,79.25,79.17,79.24,22100.0,50.727,50.7782,50.727,50.7718,22100.0
2011-01-31 14:55:00,79.23,79.26,79.18,79.25,26000.0,50.7654,50.7846,50.7334,50.7782,26000.0
2011-01-31 15:00:00,79.25,79.37,79.24,79.34,24600.0,50.7782,50.8551,50.7718,50.8359,24600.0
2011-01-31 15:05:00,79.34,79.38,79.3,79.36,30500.0,50.8359,50.8615,50.8103,50.8487,30500.0
2011-01-31 15:10:00,79.37,79.45,79.37,79.42,43700.0,50.8551,50.9064,50.8551,50.8871,43700.0
2011-01-31 15:15:00,79.42,79.46,79.38,79.4,22800.0,50.8871,50.9128,50.8615,50.8743,22800.0
2011-01-31 15:20:00,79.4,79.41,79.33,79.35,20700.0,50.8743,50.8807,50.8295,50.8423,20700.0
2011-01-31 15:25:00,79.35,79.41,79.32,79.32,20700.0,50.8423,50.8807,50.8231,50.8231,20700.0
2011-01-31 15:30:00,79.33,79.39,79.26,79.39,48100.0,50.8295,50.8679,50.7846,50.8679,48100.0
2011-01-31 15:35:00,79.38,79.46,79.37,79.41,41700.0,50.8615,50.9128,50.8551,50.8807,41700.0
2011-01-31 15:40:00,79.42,79.48,79.4,79.45,38500.0,50.8871,50.9256,50.8743,50.9064,38500.0
2011-01-31 15:45:00,79.45,79.5,79.39,79.44,69000.0,50.9064,50.9384,50.8679,50.9,69000.0
2011-01-31 15:50:00,79.45,79.57,79.39,79.57,88300.0,50.9064,50.9832,50.8679,50.9832,88300.0
2011-01-31 15:55:00,79.57,79.63,79.51,79.61,140200.0,50.9832,51.0217,50.9448,51.0089,140200.0
2011-02-01 09:30:00,79.68,80.1,79.68,79.97,108300.0,51.0537,51.3228,51.0537,51.2395,108300.0
2011-02-01 09:35:00,79.96,80.1,79.82,79.84,32800.0,51.2331,51.3228,51.1434,51.1562,32800.0
2011-02-01 09:40:00,79.8,79.99,79.69,79.74,29700.0,51.1306,51.2524,51.0601,51.0922,29700.0
2011-02-01 09:45:00,79.71,79.94,79.63,79.73,26500.0,51.073,51.2203,51.0217,51.0858,26500.0
2011-02-01 09:50:00,79.73,79.86,79.73,79.76,23200.0,51.0858,51.1691,51.0858,51.105,23200.0
2011-02-01 09:55:00,79.78,79.92,79.75,79.92,30800.0,51.1178,51.2075,51.0986,51.2075,30800.0
2011-02-01 10:00:00,79.94,80.01,79.79,79.91,29700.0,51.2203,51.2652,51.1242,51.2011,29700.0
2011-02-01 10:05:00,79.9,79.94,79.79,79.8,28000.0,51.1947,51.2203,51.1242,51.1306,28000.0
2011-02-01 10:10:00,79.81,79.89,79.8,79.88,27300.0,51.137,51.1883,51.1306,51.1819,27300.0
2011-02-01 10:15:00,79.87,80.01,79.85,80.0,33900.0,51.1755,51.2652,51.1627,51.2588,33900.0
2011-02-01 10:20:00,80.01,80.05,79.91,80.05,64400.0,51.2652,51.2908,51.2011,51.2908,64400.0
2011-02-01 10:25:00,80.05,80.2,80.05,80.15,52200.0,51.2908,51.3869,51.2908,51.3549,52200.0
2011-02-01 10:30:00,80.15,80.15,80.07,80.14,34700.0,51.3549,51.3549,51.3036,51.3485,34700.0
2011-02-01 10:35:00,80.13,80.3,80.12,80.3,63000.0,51.3421,51.451,51.3357,51.451,63000.0
2011-02-01 10:40:00,80.31,80.5,80.26,80.49,58900.0,51.4574,51.5791,51.4254,51.5727,58900.0
2011-02-01 10:45:00,80.5,80.55,80.46,80.5,68600.0,51.5791,51.6112,51.5535,51.5791,68600.0
2011-02-01 10:50:00,80.5,80.55,80.33,80.33,36800.0,51.5791,51.6112,51.4702,51.4702,36800.0
2011-02-01 10:55:00,80.34,80.34,80.14,80.2,36500.0,51.4766,51.4766,51.3485,51.3869,36500.0
2011-02-01 11:00:00,80.2,80.23,80.12,80.12,24700.0,51.3869,51.4061,51.3357,51.3357,24700.0
2011-02-01 11:05:00,80.12,81.0,80.04,80.08,88400.0,51.3357,51.8995,51.2844,51.31,88400.0
2011-02-01 11:10:00,80.07,80.1,80.04,80.06,43100.0,51.3036,51.3228,51.2844,51.2972,43100.0
2011-02-01 11:15:00,80.05,80.14,80.05,80.12,55900.0,51.2908,51.3485,51.2908,51.3357,55900.0
2011-02-01 11:20:00,80.12,80.14,80.04,80.05,33900.0,51.3357,51.3485,51.2844,51.2908,33900.0
2011-02-01 11:25:00,80.05,80.12,80.04,80.1,26100.0,51.2908,51.3357,51.2844,51.3228,26100.0
2011-02-01 11:30:00,80.12,80.19,80.04,80.05,36900.0,51.3357,51.3805,51.2844,51.2908,36900.0
2011-02-01 11:35:00,80.04,80.14,80.04,80.11,22000.0,51.2844,51.3485,51.2844,51.3292,22000.0
2011-02-01 11:40:00,80.12,80.12,80.04,80.04,14100.0,51.3357,51.3357,51.2844,51.2844,14100.0
2011-02-01 11:45:00,80.05,80.22,80.05,80.08,20400.0,51.2908,51.3997,51.2908,51.31,20400.0
2011-02-01 11:50:00,80.08,80.16,80.08,80.1,15900.0,51.31,51.3613,51.31,51.3228,15900.0
2011-02-01 11:55:00,80.11,80.19,80.1,80.12,23400.0,51.3292,51.3805,51.3228,51.3357,23400.0
2011-02-01 12:00:00,80.1,80.2,80.08,80.17,24200.0,51.3228,51.3869,51.31,51.3677,24200.0
2011-02-01 12:05:00,80.17,80.19,80.11,80.18,14400.0,51.3677,51.3805,51.3292,51.3741,14400.0
2011-02-01 12:10:00,80.18,80.28,80.17,80.26,23700.0,51.3741,51.4382,51.3677,51.4254,23700.0
2011-02-01 12:15:00,80.26,80.36,80.26,80.36,28000.0,51.4254,51.4894,51.4254,51.4894,28000.0
2011-02-01 12:20:00,80.33,80.42,80.29,80.32,25100.0,51.4702,51.5279,51.4446,51.4638,25100.0
2011-02-01 12:25:00,80.31,80.35,80.17,80.19,14200.0,51.4574,51.483,51.3677,51.3805,14200.0
2011-02-01 12:30:00,80.2,80.29,80.2,80.24,27800.0,51.3869,51.4446,51.3869,51.4125,27800.0
2011-02-01 12:35:00,80.24,80.29,80.24,80.24,16200.0,51.4125,51.4446,51.4125,51.4125,16200.0
2011-02-01 12:40:00,80.26,80.28,80.24,80.25,14900.0,51.4254,51.4382,51.4125,51.4189,14900.0
2011-02-01 12:45:00,80.26,80.29,80.22,80.27,13300.0,51.4254,51.4446,51.3997,51.4318,13300.0
2011-02-01 12:50:00,80.27,80.38,80.22,80.38,24400.0,51.4318,51.5022,51.3997,51.5022,24400.0
2011-02-01 12:55:00,80.36,80.42,80.34,80.39,16500.0,51.4894,51.5279,51.4766,51.5087,16500.0
2011-02-01 13:00:00,80.4,80.42,80.29,80.31,38500.0,51.5151,51.5279,51.4446,51.4574,38500.0
2011-02-01 13:05:00,80.33,80.33,80.21,80.28,14100.0,51.4702,51.4702,51.3933,51.4382,14100.0
2011-02-01 13:10:00,80.28,80.28,80.21,80.23,13800.0,51.4382,51.4382,51.3933,51.4061,13800.0
2011-02-01 13:15:00,80.23,80.26,80.15,80.24,13600.0,51.4061,51.4254,51.3549,51.4125,13600.0
2011-02-01 13:20:00,80.23,80.29,80.17,80.2,12800.0,51.4061,51.4446,51.3677,51.3869,12800.0
2011-02-01 13:25:00,80.17,80.25,80.17,80.2,10200.0,51.3677,51.4189,51.3677,51.3869,10200.0
2011-02-01 13:30:00,80.2,80.24,80.18,80.21,13100.0,51.3869,51.4125,51.3741,51.3933,13100.0
2011-02-01 13:35:00,80.22,80.26,80.2,80.21,22800.0,51.3997,51.4254,51.3869,51.3933,22800.0
2011-02-01 13:40:00,80.2,80.27,80.2,80.25,12800.0,51.3869,51.4318,51.3869,51.4189,12800.0
2011-02-01 13:45:00,80.24,80.29,80.19,80.21,13800.0,51.4125,51.4446,51.3805,51.3933,13800.0
2011-02-01 13:50:00,80.2,80.24,80.17,80.17,16700.0,51.3869,51.4125,51.3677,51.3677,16700.0
2011-02-01 13:55:00,80.17,80.24,80.12,80.12,21100.0,51.3677,51.4125,51.3357,51.3357,21100.0
2011-02-01 14:00:00,80.13,80.19,80.12,80.16,18700.0,51.3421,51.3805,51.3357,51.3613,18700.0
2011-02-01 14:05:00,80.15,80.21,80.15,80.2,15300.0,51.3549,51.3933,51.3549,51.3869,15300.0
2011-02-01 14:10:00,80.18,80.18,80.1,80.16,15400.0,51.3741,51.3741,51.3228,51.3613,15400.0
2011-02-01 14:15:00,80.16,80.21,80.12,80.2,16900.0,51.3613,51.3933,51.3357,51.3869,16900.0
2011-02-01 14:20:00,80.19,80.2,80.15,80.19,15900.0,51.3805,51.3869,51.3549,51.3805,15900.0
2011-02-01 14:25:00,80.18,80.22,80.16,80.19,15500.0,51.3741,51.3997,51.3613,51.3805,15500.0
2011-02-01 14:30:00,80.19,80.27,80.18,80.27,20100.0,51.3805,51.4318,51.3741,51.4318,20100.0
2011-02-01 14:35:00,80.28,80.28,80.18,80.18,9700.0,51.4382,51.4382,51.3741,51.3741,9700.0
2011-02-01 14:40:00,80.19,80.28,80.19,80.23,21100.0,51.3805,51.4382,51.3805,51.4061,21100.0
2011-02-01 14:45:00,80.23,80.24,80.14,80.18,16900.0,51.4061,51.4125,51.3485,51.3741,16900.0
2011-02-01 14:50:00,80.18,80.19,80.14,80.15,20800.0,51.3741,51.3805,51.3485,51.3549,20800.0
2011-02-01 14:55:00,80.14,80.24,80.13,80.24,20300.0,51.3485,51.4125,51.3421,51.4125,20300.0
2011-02-01 15:00:00,80.25,80.28,80.21,80.26,26800.0,51.4189,51.4382,51.3933,51.4254,26800.0
2011-02-01 15:05:00,80.25,80.25,80.19,80.23,24900.0,51.4189,51.4189,51.3805,51.4061,24900.0
2011-02-01 15:10:00,80.22,80.26,80.2,80.21,20600.0,51.3997,51.4254,51.3869,51.3933,20600.0
2011-02-01 15:15:00,80.22,80.29,80.21,80.28,22000.0,51.3997,51.4446,51.3933,51.4382,22000.0
2011-02-01 15:20:00,80.28,80.35,80.28,80.31,27600.0,51.4382,51.483,51.4382,51.4574,27600.0
2011-02-01 15:25:00,80.3,80.32,80.27,80.31,25200.0,51.451,51.4638,51.4318,51.4574,25200.0
2011-02-01 15:30:00,80.31,80.36,80.27,80.36,32600.0,51.4574,51.4894,51.4318,51.4894,32600.0
2011-02-01 15:35:00,80.34,80.41,80.33,80.37,43000.0,51.4766,51.5215,51.4702,51.4958,43000.0
2011-02-01 15:40:00,80.36,80.45,80.35,80.43,132900.0,51.4894,51.5471,51.483,51.5343,132900.0
2011-02-01 15:45:00,80.44,80.57,80.43,80.57,74500.0,51.5407,51.624,51.5343,51.624,74500.0
2011-02-01 15:50:00,80.56,80.58,80.48,80.52,66100.0,51.6176,51.6304,51.5663,51.5919,66100.0
2011-02-01 15:55:00,80.53,80.6,80.52,80.55,127000.0,51.5984,51.6432,51.5919,51.6112,127000.0
2011-02-02 09:30:00,80.31,80.5,80.11,80.5,34400.0,51.4574,51.5791,51.3292,51.5791,34400.0
2011-02-02 09:35:00,80.5,80.8,80.42,80.78,35300.0,51.5791,51.7714,51.5279,51.7585,35300.0
2011-02-02 09:40:00,80.78,81.0,80.74,81.0,56700.0,51.7585,51.8995,51.7329,51.8995,56700.0
2011-02-02 09:45:00,81.0,81.09,80.69,80.89,37000.0,51.8995,51.9572,51.7009,51.829,37000.0
2011-02-02 09:50:00,80.9,81.08,80.89,81.08,26100.0,51.8354,51.9508,51.829,51.9508,26100.0
2011-02-02 09:55:00,81.07,81.24,81.06,81.23,36200.0,51.9444,52.0533,51.9379,52.0469,36200.0
2011-02-02 10:00:00,81.24,81.27,81.01,81.01,32600.0,52.0533,52.0725,51.9059,51.9059,32600.0
2011-02-02 10:05:00,81.05,81.11,80.99,81.05,25400.0,51.9315,51.97,51.8931,51.9315,25400.0
2011-02-02 10:10:00,81.04,81.41,81.04,81.39,51100.0,51.9251,52.1622,51.9251,52.1494,51100.0
2011-02-02 10:15:00,81.39,81.49,81.29,81.41,39400.0,52.1494,52.2135,52.0853,52.1622,39400.0
2011-02-02 10:20:00,81.42,81.49,81.35,81.37,30900.0,52.1686,52.2135,52.1238,52.1366,30900.0
2011-02-02 10:25:00,81.38,81.56,81.38,81.55,28000.0,52.143,52.2583,52.143,52.2519,28000.0
2011-02-02 10:30:00,81.56,81.65,81.45,81.55,58300.0,52.2583,52.316,52.1878,52.2519,58300.0
2011-02-02 10:35:00,81.55,81.66,81.49,81.52,63100.0,52.2519,52.3224,52.2135,52.2327,63100.0
2011-02-02 10:40:00,81.51,81.55,81.32,81.38,25800.0,52.2263,52.2519,52.1045,52.143,25800.0
2011-02-02 10:45:00,81.34,81.37,81.26,81.36,19700.0,52.1173,52.1366,52.0661,52.1302,19700.0
2011-02-02 10:50:00,81.34,81.38,81.28,81.3,18800.0,52.1173,52.143,52.0789,52.0917,18800.0
2011-02-02 10:55:00,81.32,81.34,81.24,81.25,28200.0,52.1045,52.1173,52.0533,52.0597,28200.0
2011-02-02 11:00:00,81.25,81.34,81.21,81.29,32000.0,52.0597,52.1173,52.0341,52.0853,32000.0
2011-02-02 11:05:00,81.3,81.37,81.27,81.29,17800.0,52.0917,52.1366,52.0725,52.0853,17800.0
2011-02-02 11:10:00,81.29,81.38,81.25,81.38,14900.0,52.0853,52.143,52.0597,52.143,14900.0
2011-02-02 11:15:00,81.37,81.5,81.34,81.47,14200.0,52.1366,52.2199,52.1173,52.2006,14200.0
2011-02-02 11:20:00,81.47,81.47,81.29,81.29,20800.0,52.2006,52.2006,52.0853,52.0853,20800.0
2011-02-02 11:25:00,81.29,81.39,81.27,81.34,11600.0,52.0853,52.1494,52.0725,52.1173,11600.0
2011-02-02 11:30:00,81.35,81.39,81.29,81.38,14300.0,52.1238,52.1494,52.0853,52.143,14300.0
2011-02-02 11:35:00,81.39,81.42,81.37,81.38,12300.0,52.1494,52.1686,52.1366,52.143,12300.0
2011-02-02 11:40:00,81.38,81.55,81.35,81.53,37900.0,52.143,52.2519,52.1238,52.2391,37900.0
2011-02-02 11:45:00,81.52,81.54,81.44,81.47,15000.0,52.2327,52.2455,52.1814,52.2006,15000.0
2011-02-02 11:50:00,81.43,81.48,81.36,81.37,14400.0,52.175,52.2071,52.1302,52.1366,14400.0
2011-02-02 11:55:00,81.38,81.4,81.36,81.39,13200.0,52.143,52.1558,52.1302,52.1494,13200.0
2011-02-02 12:00:00,81.4,81.4,81.31,81.39,26400.0,52.1558,52.1558,52.0981,52.1494,26400.0
2011-02-02 12:05:00,81.37,81.4,81.35,81.39,10900.0,52.1366,52.1558,52.1238,52.1494,10900.0
2011-02-02 12:10:00,81.39,81.42,81.33,81.38,17200.0,52.1494,52.1686,52.1109,52.143,17200.0
2011-02-02 12:15:00,81.38,81.39,81.29,81.33,20200.0,52.143,52.1494,52.0853,52.1109,20200.0
2011-02-02 12:20:00,81.33,81.37,81.27,81.28,22700.0,52.1109,52.1366,52.0725,52.0789,22700.0
2011-02-02 12:25:00,81.29,81.29,81.23,81.29,26600.0,52.0853,52.0853,52.0469,52.0853,26600.0
2011-02-02 12:30:00,81.3,81.31,81.25,81.26,22500.0,52.0917,52.0981,52.0597,52.0661,22500.0
2011-02-02 12:35:00,81.28,81.29,81.23,81.28,17600.0,52.0789,52.0853,52.0469,52.0789,17600.0
2011-02-02 12:40:00,81.29,81.3,81.18,81.19,27200.0,52.0853,52.0917,52.0148,52.0212,27200.0
2011-02-02 12:45:00,81.18,81.22,81.15,81.18,19800.0,52.0148,52.0405,51.9956,52.0148,19800.0
2011-02-02 12:50:00,81.18,81.22,81.17,81.22,5700.0,52.0148,52.0405,52.0084,52.0405,5700.0
2011-02-02 12:55:00,81.22,81.28,81.19,81.28,11200.0,52.0405,52.0789,52.0212,52.0789,11200.0
2011-02-02 13:00:00,81.29,81.29,81.22,81.23,20600.0,52.0853,52.0853,52.0405,52.0469,20600.0
2011-02-02 13:05:00,81.25,81.25,81.19,81.23,18200.0,52.0597,52.0597,52.0212,52.0469,18200.0
2011-02-02 13:10:00,81.22,81.23,81.16,81.21,14100.0,52.0405,52.0469,52.002,52.0341,14100.0
2011-02-02 13:15:00,81.21,81.23,81.18,81.2,22100.0,52.0341,52.0469,52.0148,52.0276,22100.0
2011-02-02 13:20:00,81.2,81.23,81.19,81.2,11300.0,52.0276,52.0469,52.0212,52.0276,11300.0
2011-02-02 13:25:00,81.22,81.23,81.16,81.23,12400.0,52.0405,52.0469,52.002,52.0469,12400.0
2011-02-02 13:30:00,81.22,81.23,81.17,81.23,12500.0,52.0405,52.0469,52.0084,52.0469,12500.0
2011-02-02 13:35:00,81.23,81.23,81.15,81.15,11800.0,52.0469,52.0469,51.9956,51.9956,11800.0
2011-02-02 13:40:00,81.13,81.18,81.11,81.18,12800.0,51.9828,52.0148,51.97,52.0148,12800.0
2011-02-02 13:45:00,81.18,81.25,81.16,81.22,18100.0,52.0148,52.0597,52.002,52.0405,18100.0
2011-02-02 13:50:00,81.22,81.26,81.22,81.26,14000.0,52.0405,52.0661,52.0405,52.0661,14000.0
2011-02-02 13:55:00,81.25,81.26,81.16,81.22,14100.0,52.0597,52.0661,52.002,52.0405,14100.0
2011-02-02 14:00:00,81.23,81.28,81.18,81.27,22400.0,52.0469,52.0789,52.0148,52.0725,22400.0
2011-02-02 14:05:00,81.26,81.28,81.22,81.28,22800.0,52.0661,52.0789,52.0405,52.0789,22800.0
2011-02-02 14:10:00,81.26,81.32,81.23,81.29,27000.0,52.0661,52.1045,52.0469,52.0853,27000.0
2011-02-02 14:15:00,81.28,81.3,81.26,81.26,10300.0,52.0789,52.0917,52.0661,52.0661,10300.0
2011-02-02 14:20:00,81.26,81.32,81.25,81.26,33600.0,52.0661,52.1045,52.0597,52.0661,33600.0
2011-02-02 14:25:00,81.25,81.28,81.25,81.28,14800.0,52.0597,52.0789,52.0597,52.0789,14800.0
2011-02-02 14:30:00,81.29,81.3,81.25,81.27,13900.0,52.0853,52.0917,52.0597,52.0725,13900.0
2011-02-02 14:35:00,81.27,81.33,81.27,81.3,16900.0,52.0725,52.1109,52.0725,52.0917,16900.0
2011-02-02 14:40:00,81.27,81.33,81.27,81.29,9300.0,52.0725,52.1109,52.0725,52.0853,9300.0
2011-02-02 14:45:00,81.29,81.3,81.24,81.3,16100.0,52.0853,52.0917,52.0533,52.0917,16100.0
2011-02-02 14:50:00,81.3,81.33,81.24,81.25,20100.0,52.0917,52.1109,52.0533,52.0597,20100.0
2011-02-02 14:55:00,81.24,81.25,81.21,81.21,20000.0,52.0533,52.0597,52.0341,52.0341,20000.0
2011-02-02 15:00:00,81.22,81.24,81.17,81.17,18100.0,52.0405,52.0533,52.0084,52.0084,18100.0
2011-02-02 15:05:00,81.18,81.23,81.18,81.2,33100.0,52.0148,52.0469,52.0148,52.0276,33100.0
2011-02-02 15:10:00,81.21,81.29,81.21,81.29,22300.0,52.0341,52.0853,52.0341,52.0853,22300.0
2011-02-02 15:15:00,81.29,81.29,81.2,81.22,10900.0,52.0853,52.0853,52.0276,52.0405,10900.0
2011-02-02 15:20:00,81.22,81.23,81.16,81.18,26100.0,52.0405,52.0469,52.002,52.0148,26100.0
2011-02-02 15:25:00,81.19,81.2,81.1,81.12,18900.0,52.0212,52.0276,51.9636,51.9764,18900.0
2011-02-02 15:30:00,81.12,81.12,81.07,81.11,21800.0,51.9764,51.9764,51.9444,51.97,21800.0
2011-02-02 15:35:00,81.12,81.12,81.06,81.07,17800.0,51.9764,51.9764,51.9379,51.9444,17800.0
2011-02-02 15:40:00,81.08,81.15,81.07,81.13,17200.0,51.9508,51.9956,51.9444,51.9828,17200.0
2011-02-02 15:45:00,81.14,81.16,81.03,81.05,34100.0,51.9892,52.002,51.9187,51.9315,34100.0
2011-02-02 15:50:00,81.04,81.1,81.0,81.02,64000.0,51.9251,51.9636,51.8995,51.9123,64000.0
2011-02-02 15:55:00,81.03,81.09,81.0,81.09,56300.0,51.9187,51.9572,51.8995,51.9572,56300.0
2011-02-03 09:30:00,81.01,81.07,80.9,80.98,26800.0,51.9059,51.9444,51.8354,51.8867,26800.0
2011-02-03 09:35:00,81.04,81.3,81.03,81.18,122500.0,51.9251,52.0917,51.9187,52.0148,122500.0
2011-02-03 09:40:00,81.2,81.44,80.95,81.06,36700.0,52.0276,52.1814,51.8675,51.9379,36700.0
2011-02-03 09:45:00,81.05,81.18,81.04,81.15,34100.0,51.9315,52.0148,51.9251,51.9956,34100.0
2011-02-03 09:50:00,81.17,81.17,80.9,80.9,30400.0,52.0084,52.0084,51.8354,51.8354,30400.0
2011-02-03 09:55:00,80.91,80.97,80.7,80.97,31300.0,51.8418,51.8803,51.7073,51.8803,31300.0
2011-02-03 10:00:00,80.99,81.16,80.76,80.94,46200.0,51.8931,52.002,51.7457,51.8611,46200.0
2011-02-03 10:05:00,80.93,80.94,80.73,80.8,32600.0,51.8546,51.8611,51.7265,51.7714,32600.0
2011-02-03 10:10:00,80.8,81.01,80.73,81.0,23800.0,51.7714,51.9059,51.7265,51.8995,23800.0
2011-02-03 10:15:00,81.03,81.06,80.91,81.03,25700.0,51.9187,51.9379,51.8418,51.9187,25700.0
2011-02-03 10:20:00,81.03,81.04,80.83,80.96,23700.0,51.9187,51.9251,51.7906,51.8739,23700.0
2011-02-03 10:25:00,80.95,80.97,80.86,80.97,15100.0,51.8675,51.8803,51.8098,51.8803,15100.0
2011-02-03 10:30:00,80.97,81.01,80.86,80.94,12100.0,51.8803,51.9059,51.8098,51.8611,12100.0
2011-02-03 10:35:00,80.94,80.98,80.81,80.82,10000.0,51.8611,51.8867,51.7778,51.7842,10000.0
2011-02-03 10:40:00,80.83,80.91,80.76,80.9,8900.0,51.7906,51.8418,51.7457,51.8354,8900.0
2011-02-03 10:45:00,80.89,80.93,80.82,80.83,39300.0,51.829,51.8546,51.7842,51.7906,39300.0
2011-02-03 10:50:00,80.83,80.86,80.73,80.84,5600.0,51.7906,51.8098,51.7265,51.797,5600.0
2011-02-03 10:55:00,80.84,80.9,80.75,80.84,16000.0,51.797,51.8354,51.7393,51.797,16000.0
2011-02-03 11:00:00,80.83,80.87,80.79,80.79,19200.0,51.7906,51.8162,51.7649,51.7649,19200.0
2011-02-03 11:05:00,80.79,80.8,80.67,80.72,6100.0,51.7649,51.7714,51.6881,51.7201,6100.0
2011-02-03 11:10:00,80.7,80.81,80.67,80.78,11700.0,51.7073,51.7778,51.6881,51.7585,11700.0
2011-02-03 11:15:00,80.8,80.8,80.68,80.71,6100.0,51.7714,51.7714,51.6945,51.7137,6100.0
2011-02-03 11:20:00,80.7,80.8,80.65,80.65,15600.0,51.7073,51.7714,51.6752,51.6752,15600.0
2011-02-03 11:25:00,80.64,80.67,80.46,80.46,14700.0,51.6688,51.6881,51.5535,51.5535,14700.0
2011-02-03 11:30:00,80.47,80.58,80.45,80.55,53700.0,51.5599,51.6304,51.5471,51.6112,53700.0
2011-02-03 11:35:00,80.57,80.6,80.56,80.6,16800.0,51.624,51.6432,51.6176,51.6432,16800.0
2011-02-03 11:40:00,80.6,80.68,80.54,80.68,125000.0,51.6432,51.6945,51.6048,51.6945,125000.0
2011-02-03 11:45:00,80.71,80.76,80.7,80.76,9000.0,51.7137,51.7457,51.7073,51.7457,9000.0
2011-02-03 11:50:00,80.76,80.77,80.71,80.77,12700.0,51.7457,51.7521,51.7137,51.7521,12700.0
2011-02-03 11:55:00,80.76,80.78,80.71,80.75,14500.0,51.7457,51.7585,51.7137,51.7393,14500.0
2011-02-03 12:00:00,80.76,80.8,80.7,80.73,15900.0,51.7457,51.7714,51.7073,51.7265,15900.0
2011-02-03 12:05:00,80.74,80.79,80.68,80.68,17700.0,51.7329,51.7649,51.6945,51.6945,17700.0
2011-02-03 12:10:00,80.67,80.67,80.49,80.54,15100.0,51.6881,51.6881,51.5727,51.6048,15100.0
2011-02-03 12:15:00,80.54,80.55,80.43,80.44,13100.0,51.6048,51.6112,51.5343,51.5407,13100.0
2011-02-03 12:20:00,80.45,80.5,80.38,80.49,39000.0,51.5471,51.5791,51.5022,51.5727,39000.0
2011-02-03 12:25:00,80.48,80.54,80.48,80.52,18500.0,51.5663,51.6048,51.5663,51.5919,18500.0
2011-02-03 12:30:00,80.54,80.55,80.51,80.51,22100.0,51.6048,51.6112,51.5855,51.5855,22100.0
2011-02-03 12:35:00,80.51,80.51,80.49,80.5,9100.0,51.5855,51.5855,51.5727,51.5791,9100.0
2011-02-03 12:40:00,80.51,80.51,80.43,80.5,8900.0,51.5855,51.5855,51.5343,51.5791,8900.0
2011-02-03 12:45:00,80.5,80.51,80.43,80.43,12500.0,51.5791,51.5855,51.5343,51.5343,12500.0
2011-02-03 12:50:00,80.45,80.57,80.4,80.47,37900.0,51.5471,51.624,51.5151,51.5599,37900.0
2011-02-03 12:55:00,80.52,80.53,80.47,80.49,11400.0,51.5919,51.5984,51.5599,51.5727,11400.0
2011-02-03 13:00:00,80.49,80.61,80.49,80.57,11300.0,51.5727,51.6496,51.5727,51.624,11300.0
2011-02-03 13:05:00,80.57,80.62,80.49,80.62,35500.0,51.624,51.656,51.5727,51.656,35500.0
2011-02-03 13:10:00,80.61,80.67,80.6,80.65,14300.0,51.6496,51.6881,51.6432,51.6752,14300.0
2011-02-03 13:15:00,80.65,80.69,80.63,80.66,28300.0,51.6752,51.7009,51.6624,51.6816,28300.0
2011-02-03 13:20:00,80.64,80.73,80.64,80.71,8700.0,51.6688,51.7265,51.6688,51.7137,8700.0
2011-02-03 13:25:00,80.71,80.8,80.71,80.75,16500.0,51.7137,51.7714,51.7137,51.7393,16500.0
2011-02-03 13:30:00,80.75,80.75,80.61,80.62,4200.0,51.7393,51.7393,51.6496,51.656,4200.0
2011-02-03 13:35:00,80.64,80.67,80.6,80.61,7100.0,51.6688,51.6881,51.6432,51.6496,7100.0
2011-02-03 13:40:00,80.62,80.64,80.54,80.54,8400.0,51.656,51.6688,51.6048,51.6048,8400.0
2011-02-03 13:45:00,80.55,80.59,80.53,80.58,8600.0,51.6112,51.6368,51.5984,51.6304,8600.0
2011-02-03 13:50:00,80.58,80.61,80.57,80.57,6400.0,51.6304,51.6496,51.624,51.624,6400.0
2011-02-03 13:55:00,80.56,80.56,80.5,80.5,11600.0,51.6176,51.6176,51.5791,51.5791,11600.0
2011-02-03 14:00:00,80.51,80.54,80.49,80.53,16900.0,51.5855,51.6048,51.5727,51.5984,16900.0
2011-02-03 14:05:00,80.51,80.52,80.41,80.43,35100.0,51.5855,51.5919,51.5215,51.5343,35100.0
2011-02-03 14:10:00,80.44,80.51,80.44,80.5,16200.0,51.5407,51.5855,51.5407,51.5791,16200.0
2011-02-03 14:15:00,80.51,80.66,80.49,80.64,18800.0,51.5855,51.6816,51.5727,51.6688,18800.0
2011-02-03 14:20:00,80.67,80.68,80.61,80.64,66700.0,51.6881,51.6945,51.6496,51.6688,66700.0
2011-02-03 14:25:00,80.65,80.65,80.55,80.55,27200.0,51.6752,51.6752,51.6112,51.6112,27200.0
2011-02-03 14:30:00,80.53,80.57,80.52,80.55,31000.0,51.5984,51.624,51.5919,51.6112,31000.0
2011-02-03 14:35:00,80.54,80.58,80.54,80.58,6000.0,51.6048,51.6304,51.6048,51.6304,6000.0
2011-02-03 14:40:00,80.58,80.65,80.57,80.63,15800.0,51.6304,51.6752,51.624,51.6624,15800.0
2011-02-03 14:45:00,80.62,80.71,80.62,80.7,17600.0,51.656,51.7137,51.656,51.7073,17600.0
2011-02-03 14:50:00,80.71,80.83,80.7,80.83,17600.0,51.7137,51.7906,51.7073,51.7906,17600.0
2011-02-03 14:55:00,80.83,80.92,80.81,80.83,26000.0,51.7906,51.8482,51.7778,51.7906,26000.0
2011-02-03 15:00:00,80.85,80.94,80.82,80.85,22500.0,51.8034,51.8611,51.7842,51.8034,22500.0
2011-02-03 15:05:00,80.88,80.89,80.79,80.81,20400.0,51.8226,51.829,51.7649,51.7778,20400.0
2011-02-03 15:10:00,80.8,80.84,80.73,80.79,19800.0,51.7714,51.797,51.7265,51.7649,19800.0
2011-02-03 15:15:00,80.77,80.78,80.73,80.75,20900.0,51.7521,51.7585,51.7265,51.7393,20900.0
2011-02-03 15:20:00,80.76,80.77,80.69,80.69,20800.0,51.7457,51.7521,51.7009,51.7009,20800.0
2011-02-03 15:25:00,80.69,80.76,80.69,80.74,24300.0,51.7009,51.7457,51.7009,51.7329,24300.0
2011-02-03 15:30:00,80.75,80.75,80.7,80.74,29400.0,51.7393,51.7393,51.7073,51.7329,29400.0
2011-02-03 15:35:00,80.74,80.75,80.7,80.73,20600.0,51.7329,51.7393,51.7073,51.7265,20600.0
2011-02-03 15:40:00,80.73,80.75,80.71,80.73,25900.0,51.7265,51.7393,51.7137,51.7265,25900.0
2011-02-03 15:45:00,80.73,80.75,80.7,80.75,28000.0,51.7265,51.7393,51.7073,51.7393,28000.0
2011-02-03 15:50:00,80.75,80.75,80.72,80.73,48700.0,51.7393,51.7393,51.7201,51.7265,48700.0
2011-02-03 15:55:00,80.74,80.75,80.67,80.7,39100.0,51.7329,51.7393,51.6881,51.7073,39100.0
2011-02-04 09:30:00,80.9,80.9,80.74,80.74,22900.0,51.8354,51.8354,51.7329,51.7329,22900.0
2011-02-04 09:35:00,80.76,80.77,80.44,80.48,16200.0,51.7457,51.7521,51.5407,51.5663,16200.0
2011-02-04 09:40:00,80.48,80.53,80.34,80.45,19200.0,51.5663,51.5984,51.4766,51.5471,19200.0
2011-02-04 09:45:00,80.43,80.46,80.21,80.45,13600.0,51.5343,51.5535,51.3933,51.5471,13600.0
2011-02-04 09:50:00,80.45,80.61,80.41,80.43,26000.0,51.5471,51.6496,51.5215,51.5343,26000.0
2011-02-04 09:55:00,80.43,80.5,80.36,80.5,8900.0,51.5343,51.5791,51.4894,51.5791,8900.0
2011-02-04 10:00:00,80.45,80.57,80.42,80.57,16900.0,51.5471,51.624,51.5279,51.624,16900.0
2011-02-04 10:05:00,80.54,80.81,80.53,80.81,5700.0,51.6048,51.7778,51.5984,51.7778,5700.0
2011-02-04 10:10:00,80.81,80.86,80.66,80.71,26400.0,51.7778,51.8098,51.6816,51.7137,26400.0
2011-02-04 10:15:00,80.68,80.73,80.55,80.57,39100.0,51.6945,51.7265,51.6112,51.624,39100.0
2011-02-04 10:20:00,80.54,80.72,80.53,80.65,6700.0,51.6048,51.7201,51.5984,51.6752,6700.0
2011-02-04 10:25:00,80.65,80.75,80.54,80.74,39600.0,51.6752,51.7393,51.6048,51.7329,39600.0
2011-02-04 10:30:00,80.75,80.87,80.73,80.85,16700.0,51.7393,51.8162,51.7265,51.8034,16700.0
2011-02-04 10:35:00,80.86,80.93,80.83,80.87,12600.0,51.8098,51.8546,51.7906,51.8162,12600.0
2011-02-04 10:40:00,80.87,80.87,80.62,80.66,9900.0,51.8162,51.8162,51.656,51.6816,9900.0
2011-02-04 10:45:00,80.67,80.76,80.56,80.76,10600.0,51.6881,51.7457,51.6176,51.7457,10600.0
2011-02-04 10:50:00,80.77,80.89,80.69,80.8,28000.0,51.7521,51.829,51.7009,51.7714,28000.0
2011-02-04 10:55:00,80.8,80.88,80.79,80.84,6300.0,51.7714,51.8226,51.7649,51.797,6300.0
2011-02-04 11:00:00,80.83,80.85,80.61,80.61,15700.0,51.7906,51.8034,51.6496,51.6496,15700.0
2011-02-04 11:05:00,80.64,80.7,80.61,80.68,12200.0,51.6688,51.7073,51.6496,51.6945,12200.0
2011-02-04 11:10:00,80.66,80.7,80.56,80.7,10600.0,51.6816,51.7073,51.6176,51.7073,10600.0
2011-02-04 11:15:00,80.7,80.75,80.68,80.75,6200.0,51.7073,51.7393,51.6945,51.7393,6200.0
2011-02-04 11:20:00,80.75,80.83,80.74,80.79,14200.0,51.7393,51.7906,51.7329,51.7649,14200.0
2011-02-04 11:25:00,80.79,80.84,80.76,80.76,11100.0,51.7649,51.797,51.7457,51.7457,11100.0
2011-02-04 11:30:00,80.76,80.81,80.69,80.79,10800.0,51.7457,51.7778,51.7009,51.7649,10800.0
2011-02-04 11:35:00,80.79,80.8,80.7,80.72,6100.0,51.7649,51.7714,51.7073,51.7201,6100.0
2011-02-04 11:40:00,80.73,80.78,80.69,80.69,13700.0,51.7265,51.7585,51.7009,51.7009,13700.0
2011-02-04 11:45:00,80.68,80.78,80.62,80.78,9700.0,51.6945,51.7585,51.656,51.7585,9700.0
2011-02-04 11:50:00,80.79,80.81,80.65,80.65,11100.0,51.7649,51.7778,51.6752,51.6752,11100.0
2011-02-04 11:55:00,80.64,80.68,80.61,80.66,4400.0,51.6688,51.6945,51.6496,51.6816,4400.0
2011-02-04 12:00:00,80.67,80.75,80.65,80.75,5900.0,51.6881,51.7393,51.6752,51.7393,5900.0
2011-02-04 12:05:00,80.74,80.76,80.68,80.74,16900.0,51.7329,51.7457,51.6945,51.7329,16900.0
2011-02-04 12:10:00,80.74,80.74,80.67,80.73,7700.0,51.7329,51.7329,51.6881,51.7265,7700.0
2011-02-04 12:15:00,80.73,80.8,80.7,80.7,14600.0,51.7265,51.7714,51.7073,51.7073,14600.0
2011-02-04 12:20:00,80.7,80.76,80.69,80.76,18200.0,51.7073,51.7457,51.7009,51.7457,18200.0
2011-02-04 12:25:00,80.75,80.76,80.72,80.75,14900.0,51.7393,51.7457,51.7201,51.7393,14900.0
2011-02-04 12:30:00,80.75,80.78,80.72,80.75,17800.0,51.7393,51.7585,51.7201,51.7393,17800.0
2011-02-04 12:35:00,80.73,80.78,80.73,80.75,13900.0,51.7265,51.7585,51.7265,51.7393,13900.0
2011-02-04 12:40:00,80.76,80.78,80.73,80.75,14500.0,51.7457,51.7585,51.7265,51.7393,14500.0
2011-02-04 12:45:00,80.76,80.77,80.75,80.75,9600.0,51.7457,51.7521,51.7393,51.7393,9600.0
2011-02-04 12:50:00,80.74,80.76,80.7,80.76,10000.0,51.7329,51.7457,51.7073,51.7457,10000.0
2011-02-04 12:55:00,80.75,80.76,80.69,80.75,13600.0,51.7393,51.7457,51.7009,51.7393,13600.0
2011-02-04 13:00:00,80.75,80.76,80.68,80.68,8900.0,51.7393,51.7457,51.6945,51.6945,8900.0
2011-02-04 13:05:00,80.69,80.69,80.62,80.69,9800.0,51.7009,51.7009,51.656,51.7009,9800.0
2011-02-04 13:10:00,80.7,80.76,80.67,80.75,11000.0,51.7073,51.7457,51.6881,51.7393,11000.0
2011-02-04 13:15:00,80.75,80.79,80.74,80.77,13800.0,51.7393,51.7649,51.7329,51.7521,13800.0
2011-02-04 13:20:00,80.76,80.77,80.74,80.75,6000.0,51.7457,51.7521,51.7329,51.7393,6000.0
2011-02-04 13:25:00,80.75,80.78,80.68,80.68,6000.0,51.7393,51.7585,51.6945,51.6945,6000.0
2011-02-04 13:30:00,80.69,80.73,80.69,80.71,5300.0,51.7009,51.7265,51.7009,51.7137,5300.0
2011-02-04 13:35:00,80.72,80.75,80.72,80.75,8700.0,51.7201,51.7393,51.7201,51.7393,8700.0
2011-02-04 13:40:00,80.74,80.79,80.74,80.77,11100.0,51.7329,51.7649,51.7329,51.7521,11100.0
2011-02-04 13:45:00,80.78,80.89,80.78,80.88,11400.0,51.7585,51.829,51.7585,51.8226,11400.0
2011-02-04 13:50:00,80.88,80.9,80.85,80.89,8400.0,51.8226,51.8354,51.8034,51.829,8400.0
2011-02-04 13:55:00,80.89,80.89,80.82,80.85,15100.0,51.829,51.829,51.7842,51.8034,15100.0
2011-02-04 14:00:00,80.85,80.87,80.83,80.83,20000.0,51.8034,51.8162,51.7906,51.7906,20000.0
2011-02-04 14:05:00,80.84,80.85,80.8,80.81,10400.0,51.797,51.8034,51.7714,51.7778,10400.0
2011-02-04 14:10:00,80.82,80.86,80.81,80.84,13900.0,51.7842,51.8098,51.7778,51.797,13900.0
2011-02-04 14:15:00,80.85,80.86,80.83,80.85,12400.0,51.8034,51.8098,51.7906,51.8034,12400.0
2011-02-04 14:20:00,80.84,80.85,80.74,80.74,13800.0,51.797,51.8034,51.7329,51.7329,13800.0
2011-02-04 14:25:00,80.75,80.82,80.75,80.79,16200.0,51.7393,51.7842,51.7393,51.7649,16200.0
2011-02-04 14:30:00,80.79,80.87,80.79,80.87,48900.0,51.7649,51.8162,51.7649,51.8162,48900.0
2011-02-04 14:35:00,80.86,80.86,80.8,80.8,8100.0,51.8098,51.8098,51.7714,51.7714,8100.0
2011-02-04 14:40:00,80.8,80.8,80.74,80.78,10700.0,51.7714,51.7714,51.7329,51.7585,10700.0
2011-02-04 14:45:00,80.79,80.85,80.78,80.84,10000.0,51.7649,51.8034,51.7585,51.797,10000.0
2011-02-04 14:50:00,80.83,80.86,80.77,80.8,30300.0,51.7906,51.8098,51.7521,51.7714,30300.0
2011-02-04 14:55:00,80.78,80.85,80.78,80.79,30700.0,51.7585,51.8034,51.7585,51.7649,30700.0
2011-02-04 15:00:00,80.8,80.84,80.71,80.73,24500.0,51.7714,51.797,51.7137,51.7265,24500.0
2011-02-04 15:05:00,80.74,80.8,80.7,80.75,19200.0,51.7329,51.7714,51.7073,51.7393,19200.0
2011-02-04 15:10:00,80.76,80.78,80.73,80.73,8500.0,51.7457,51.7585,51.7265,51.7265,8500.0
2011-02-04 15:15:00,80.75,80.79,80.73,80.78,65100.0,51.7393,51.7649,51.7265,51.7585,65100.0
2011-02-04 15:20:00,80.78,80.83,80.77,80.77,23200.0,51.7585,51.7906,51.7521,51.7521,23200.0
2011-02-04 15:25:00,80.77,80.81,80.73,80.74,18000.0,51.7521,51.7778,51.7265,51.7329,18000.0
2011-02-04 15:30:00,80.73,80.8,80.73,80.77,68500.0,51.7265,51.7714,51.7265,51.7521,68500.0
2011-02-04 15:35:00,80.78,80.81,80.74,80.81,22400.0,51.7585,51.7778,51.7329,51.7778,22400.0
2011-02-04 15:40:00,80.82,80.82,80.71,80.74,90500.0,51.7842,51.7842,51.7137,51.7329,90500.0
2011-02-04 15:45:00,80.73,80.84,80.73,80.84,57200.0,51.7265,51.797,51.7265,51.797,57200.0
2011-02-04 15:50:00,80.84,80.84,80.75,80.78,51100.0,51.797,51.797,51.7393,51.7585,51100.0
2011-02-04 15:55:00,80.78,80.79,80.67,80.71,165800.0,51.7585,51.7649,51.6881,51.7137,165800.0
2011-02-07 09:30:00,80.7,80.82,80.56,80.74,49600.0,51.7073,51.7842,51.6176,51.7329,49600.0
2011-02-07 09:35:00,80.7,80.99,80.7,80.89,110900.0,51.7073,51.8931,51.7073,51.829,110900.0
2011-02-07 09:40:00,80.89,81.22,80.86,81.04,67200.0,51.829,52.0405,51.8098,51.9251,67200.0
2011-02-07 09:45:00,81.05,81.13,81.03,81.08,21000.0,51.9315,51.9828,51.9187,51.9508,21000.0
2011-02-07 09:50:00,81.06,81.12,81.02,81.12,29600.0,51.9379,51.9764,51.9123,51.9764,29600.0
2011-02-07 09:55:00,81.1,81.12,81.07,81.11,29000.0,51.9636,51.9764,51.9444,51.97,29000.0
2011-02-07 10:00:00,81.08,81.15,81.06,81.11,45400.0,51.9508,51.9956,51.9379,51.97,45400.0
2011-02-07 10:05:00,81.11,81.17,81.05,81.15,28500.0,51.97,52.0084,51.9315,51.9956,28500.0
2011-02-07 10:10:00,81.15,81.2,81.11,81.19,15400.0,51.9956,52.0276,51.97,52.0212,15400.0
2011-02-07 10:15:00,81.2,81.22,81.08,81.13,16200.0,52.0276,52.0405,51.9508,51.9828,16200.0
2011-02-07 10:20:00,81.13,81.22,81.12,81.15,21300.0,51.9828,52.0405,51.9764,51.9956,21300.0
2011-02-07 10:25:00,81.18,81.22,81.09,81.16,20000.0,52.0148,52.0405,51.9572,52.002,20000.0
2011-02-07 10:30:00,81.15,81.19,81.11,81.15,22900.0,51.9956,52.0212,51.97,51.9956,22900.0
2011-02-07 10:35:00,81.18,81.33,81.18,81.3,10500.0,52.0148,52.1109,52.0148,52.0917,10500.0
2011-02-07 10:40:00,81.33,81.34,81.19,81.23,20200.0,52.1109,52.1173,52.0212,52.0469,20200.0
2011-02-07 10:45:00,81.25,81.27,81.18,81.2,16900.0,52.0597,52.0725,52.0148,52.0276,16900.0
2011-02-07 10:50:00,81.2,81.26,81.18,81.2,20900.0,52.0276,52.0661,52.0148,52.0276,20900.0
2011-02-07 10:55:00,81.18,81.25,81.17,81.22,30300.0,52.0148,52.0597,52.0084,52.0405,30300.0
2011-02-07 11:00:00,81.21,81.29,81.21,81.27,9500.0,52.0341,52.0853,52.0341,52.0725,9500.0
2011-02-07 11:05:00,81.27,81.27,81.18,81.2,13400.0,52.0725,52.0725,52.0148,52.0276,13400.0
2011-02-07 11:10:00,81.2,81.26,81.17,81.26,41300.0,52.0276,52.0661,52.0084,52.0661,41300.0
2011-02-07 11:15:00,81.25,81.33,81.22,81.22,7200.0,52.0597,52.1109,52.0405,52.0405,7200.0
2011-02-07 11:20:00,81.23,81.3,81.2,81.29,13600.0,52.0469,52.0917,52.0276,52.0853,13600.0
2011-02-07 11:25:00,81.29,81.33,81.28,81.28,27200.0,52.0853,52.1109,52.0789,52.0789,27200.0
2011-02-07 11:30:00,81.28,81.3,81.26,81.29,107800.0,52.0789,52.0917,52.0661,52.0853,107800.0
2011-02-07 11:35:00,81.3,81.36,81.3,81.34,15900.0,52.0917,52.1302,52.0917,52.1173,15900.0
2011-02-07 11:40:00,81.35,81.4,81.31,81.34,21500.0,52.1238,52.1558,52.0981,52.1173,21500.0
2011-02-07 11:45:00,81.34,81.38,81.31,81.33,12400.0,52.1173,52.143,52.0981,52.1109,12400.0
2011-02-07 11:50:00,81.33,81.38,81.3,81.38,11000.0,52.1109,52.143,52.0917,52.143,11000.0
2011-02-07 11:55:00,81.38,81.46,81.37,81.44,15000.0,52.143,52.1942,52.1366,52.1814,15000.0
2011-02-07 12:00:00,81.45,81.5,81.4,81.5,17900.0,52.1878,52.2199,52.1558,52.2199,17900.0
2011-02-07 12:05:00,81.5,81.51,81.41,81.43,13500.0,52.2199,52.2263,52.1622,52.175,13500.0
2011-02-07 12:10:00,81.44,81.44,81.4,81.42,7000.0,52.1814,52.1814,52.1558,52.1686,7000.0
2011-02-07 12:15:00,81.43,81.47,81.41,81.42,7000.0,52.175,52.2006,52.1622,52.1686,7000.0
2011-02-07 12:20:00,81.42,81.45,81.4,81.45,6500.0,52.1686,52.1878,52.1558,52.1878,6500.0
2011-02-07 12:25:00,81.44,81.44,81.37,81.38,6000.0,52.1814,52.1814,52.1366,52.143,6000.0
2011-02-07 12:30:00,81.37,81.44,81.36,81.43,12800.0,52.1366,52.1814,52.1302,52.175,12800.0
2011-02-07 12:35:00,81.42,81.47,81.41,81.45,11400.0,52.1686,52.2006,52.1622,52.1878,11400.0
2011-02-07 12:40:00,81.45,81.51,81.45,81.5,19000.0,52.1878,52.2263,52.1878,52.2199,19000.0
2011-02-07 12:45:00,81.5,81.52,81.45,81.49,21300.0,52.2199,52.2327,52.1878,52.2135,21300.0
2011-02-07 12:50:00,81.5,81.52,81.48,81.5,10200.0,52.2199,52.2327,52.2071,52.2199,10200.0
2011-02-07 12:55:00,81.49,81.52,81.35,81.35,14100.0,52.2135,52.2327,52.1238,52.1238,14100.0
2011-02-07 13:00:00,81.37,81.48,81.35,81.47,18700.0,52.1366,52.2071,52.1238,52.2006,18700.0
2011-02-07 13:05:00,81.45,81.48,81.43,81.47,12500.0,52.1878,52.2071,52.175,52.2006,12500.0
2011-02-07 13:10:00,81.48,81.5,81.43,81.45,9700.0,52.2071,52.2199,52.175,52.1878,9700.0
2011-02-07 13:15:00,81.43,81.5,81.4,81.45,82800.0,52.175,52.2199,52.1558,52.1878,82800.0
2011-02-07 13:20:00,81.46,81.48,81.45,81.46,1300.0,52.1942,52.2071,52.1878,52.1942,1300.0
2011-02-07 13:25:00,81.47,81.51,81.45,81.46,6500.0,52.2006,52.2263,52.1878,52.1942,6500.0
2011-02-07 13:30:00,81.47,81.53,81.45,81.47,27900.0,52.2006,52.2391,52.1878,52.2006,27900.0
2011-02-07 13:35:00,81.46,81.5,81.45,81.48,41900.0,52.1942,52.2199,52.1878,52.2071,41900.0
2011-02-07 13:40:00,81.48,81.63,81.47,81.63,51700.0,52.2071,52.3032,52.2006,52.3032,51700.0
2011-02-07 13:45:00,81.62,81.62,81.52,81.57,11000.0,52.2968,52.2968,52.2327,52.2647,11000.0
2011-02-07 13:50:00,81.57,81.6,81.55,81.57,23500.0,52.2647,52.2839,52.2519,52.2647,23500.0
2011-02-07 13:55:00,81.58,81.59,81.58,81.58,7200.0,52.2711,52.2775,52.2711,52.2711,7200.0
2011-02-07 14:00:00,81.58,81.59,81.49,81.5,6900.0,52.2711,52.2775,52.2135,52.2199,6900.0
2011-02-07 14:05:00,81.5,81.54,81.48,81.49,33000.0,52.2199,52.2455,52.2071,52.2135,33000.0
2011-02-07 14:10:00,81.49,81.52,81.44,81.52,19500.0,52.2135,52.2327,52.1814,52.2327,19500.0
2011-02-07 14:15:00,81.52,81.52,81.48,81.5,12200.0,52.2327,52.2327,52.2071,52.2199,12200.0
2011-02-07 14:20:00,81.51,81.52,81.47,81.48,8500.0,52.2263,52.2327,52.2006,52.2071,8500.0
2011-02-07 14:25:00,81.48,81.53,81.48,81.49,11300.0,52.2071,52.2391,52.2071,52.2135,11300.0
2011-02-07 14:30:00,81.49,81.56,81.48,81.56,13800.0,52.2135,52.2583,52.2071,52.2583,13800.0
2011-02-07 14:35:00,81.55,81.65,81.55,81.57,29400.0,52.2519,52.316,52.2519,52.2647,29400.0
2011-02-07 14:40:00,81.58,81.66,81.56,81.62,18200.0,52.2711,52.3224,52.2583,52.2968,18200.0
2011-02-07 14:45:00,81.62,81.63,81.59,81.59,24700.0,52.2968,52.3032,52.2775,52.2775,24700.0
2011-02-07 14:50:00,81.59,81.68,81.55,81.66,46400.0,52.2775,52.3352,52.2519,52.3224,46400.0
2011-02-07 14:55:00,81.65,81.73,81.63,81.71,26900.0,52.316,52.3672,52.3032,52.3544,26900.0
2011-02-07 15:00:00,81.72,81.74,81.67,81.7,38200.0,52.3608,52.3736,52.3288,52.348,38200.0
2011-02-07 15:05:00,81.7,81.73,81.65,81.68,13900.0,52.348,52.3672,52.316,52.3352,13900.0
2011-02-07 15:10:00,81.67,81.67,81.52,81.52,45400.0,52.3288,52.3288,52.2327,52.2327,45400.0
2011-02-07 15:15:00,81.52,81.53,81.39,81.47,39100.0,52.2327,52.2391,52.1494,52.2006,39100.0
2011-02-07 15:20:00,81.47,81.48,81.38,81.42,39700.0,52.2006,52.2071,52.143,52.1686,39700.0
2011-02-07 15:25:00,81.41,81.53,81.38,81.49,27900.0,52.1622,52.2391,52.143,52.2135,27900.0
2011-02-07 15:30:00,81.49,81.51,81.39,81.43,40200.0,52.2135,52.2263,52.1494,52.175,40200.0
2011-02-07 15:35:00,81.42,81.44,81.36,81.39,36400.0,52.1686,52.1814,52.1302,52.1494,36400.0
2011-02-07 15:40:00,81.38,81.54,81.38,81.54,39100.0,52.143,52.2455,52.143,52.2455,39100.0
2011-02-07 15:45:00,81.55,81.61,81.5,81.56,104500.0,52.2519,52.2903,52.2199,52.2583,104500.0
2011-02-07 15:50:00,81.57,81.57,81.47,81.49,42700.0,52.2647,52.2647,52.2006,52.2135,42700.0
2011-02-07 15:55:00,81.48,81.56,81.45,81.5,72200.0,52.2071,52.2583,52.1878,52.2199,72200.0
2011-02-08 09:30:00,81.49,81.85,81.49,81.84,39200.0,52.2135,52.4441,52.2135,52.4377,39200.0
2011-02-08 09:35:00,81.84,81.84,81.44,81.5,22300.0,52.4377,52.4377,52.1814,52.2199,22300.0
2011-02-08 09:40:00,81.52,81.69,81.48,81.61,29400.0,52.2327,52.3416,52.2071,52.2903,29400.0
2011-02-08 09:45:00,81.63,81.63,81.4,81.4,15600.0,52.3032,52.3032,52.1558,52.1558,15600.0
2011-02-08 09:50:00,81.41,81.53,81.37,81.41,24300.0,52.1622,52.2391,52.1366,52.1622,24300.0
2011-02-08 09:55:00,81.38,81.57,81.36,81.5,12900.0,52.143,52.2647,52.1302,52.2199,12900.0
2011-02-08 10:00:00,81.55,81.62,81.42,81.55,20100.0,52.2519,52.2968,52.1686,52.2519,20100.0
2011-02-08 10:05:00,81.54,81.55,81.39,81.47,15900.0,52.2455,52.2519,52.1494,52.2006,15900.0
2011-02-08 10:10:00,81.47,81.48,81.32,81.42,18300.0,52.2006,52.2071,52.1045,52.1686,18300.0
2011-02-08 10:15:00,81.41,81.45,81.33,81.42,12200.0,52.1622,52.1878,52.1109,52.1686,12200.0
2011-02-08 10:20:00,81.41,81.54,81.35,81.51,50900.0,52.1622,52.2455,52.1238,52.2263,50900.0
2011-02-08 10:25:00,81.5,81.54,81.49,81.53,6700.0,52.2199,52.2455,52.2135,52.2391,6700.0
2011-02-08 10:30:00,81.49,81.5,81.4,81.42,11700.0,52.2135,52.2199,52.1558,52.1686,11700.0
2011-02-08 10:35:00,81.41,81.45,81.32,81.36,8400.0,52.1622,52.1878,52.1045,52.1302,8400.0
2011-02-08 10:40:00,81.36,81.43,81.35,81.41,10500.0,52.1302,52.175,52.1238,52.1622,10500.0
2011-02-08 10:45:00,81.41,81.48,81.39,81.48,8900.0,52.1622,52.2071,52.1494,52.2071,8900.0
2011-02-08 10:50:00,81.47,81.47,81.27,81.27,16900.0,52.2006,52.2006,52.0725,52.0725,16900.0
2011-02-08 10:55:00,81.26,81.34,81.26,81.32,16400.0,52.0661,52.1173,52.0661,52.1045,16400.0
2011-02-08 11:00:00,81.31,81.37,81.29,81.36,11300.0,52.0981,52.1366,52.0853,52.1302,11300.0
2011-02-08 11:05:00,81.35,81.41,81.27,81.39,15300.0,52.1238,52.1622,52.0725,52.1494,15300.0
2011-02-08 11:10:00,81.4,81.4,81.34,81.39,6500.0,52.1558,52.1558,52.1173,52.1494,6500.0
2011-02-08 11:15:00,81.39,81.4,81.31,81.33,7700.0,52.1494,52.1558,52.0981,52.1109,7700.0
2011-02-08 11:20:00,81.33,81.36,81.25,81.28,17800.0,52.1109,52.1302,52.0597,52.0789,17800.0
2011-02-08 11:25:00,81.31,81.35,81.28,81.33,12800.0,52.0981,52.1238,52.0789,52.1109,12800.0
2011-02-08 11:30:00,81.33,81.4,81.32,81.39,9200.0,52.1109,52.1558,52.1045,52.1494,9200.0
2011-02-08 11:35:00,81.39,81.45,81.39,81.44,10100.0,52.1494,52.1878,52.1494,52.1814,10100.0
2011-02-08 11:40:00,81.45,81.48,81.4,81.42,11400.0,52.1878,52.2071,52.1558,52.1686,11400.0
2011-02-08 11:45:00,81.43,81.48,81.42,81.46,9500.0,52.175,52.2071,52.1686,52.1942,9500.0
2011-02-08 11:50:00,81.48,81.49,81.4,81.45,16200.0,52.2071,52.2135,52.1558,52.1878,16200.0
2011-02-08 11:55:00,81.44,81.45,81.35,81.35,8400.0,52.1814,52.1878,52.1238,52.1238,8400.0
2011-02-08 12:00:00,81.35,81.36,81.26,81.26,16500.0,52.1238,52.1302,52.0661,52.0661,16500.0
2011-02-08 12:05:00,81.27,81.28,81.2,81.25,22600.0,52.0725,52.0789,52.0276,52.0597,22600.0
2011-02-08 12:10:00,81.23,81.24,81.14,81.15,15100.0,52.0469,52.0533,51.9892,51.9956,15100.0
2011-02-08 12:15:00,81.17,81.31,81.13,81.25,28700.0,52.0084,52.0981,51.9828,52.0597,28700.0
2011-02-08 12:20:00,81.25,81.35,81.25,81.33,8600.0,52.0597,52.1238,52.0597,52.1109,8600.0
2011-02-08 12:25:00,81.34,81.41,81.34,81.41,13600.0,52.1173,52.1622,52.1173,52.1622,13600.0
2011-02-08 12:30:00,81.4,81.43,81.35,81.36,13300.0,52.1558,52.175,52.1238,52.1302,13300.0
2011-02-08 12:35:00,81.35,81.39,81.33,81.37,10200.0,52.1238,52.1494,52.1109,52.1366,10200.0
2011-02-08 12:40:00,81.37,81.38,81.34,81.37,10800.0,52.1366,52.143,52.1173,52.1366,10800.0
2011-02-08 12:45:00,81.37,81.42,81.37,81.41,14600.0,52.1366,52.1686,52.1366,52.1622,14600.0
2011-02-08 12:50:00,81.41,81.42,81.37,81.37,8700.0,52.1622,52.1686,52.1366,52.1366,8700.0
2011-02-08 12:55:00,81.37,81.38,81.29,81.29,6600.0,52.1366,52.143,52.0853,52.0853,6600.0
2011-02-08 13:00:00,81.29,81.33,81.28,81.28,21200.0,52.0853,52.1109,52.0789,52.0789,21200.0
2011-02-08 13:05:00,81.28,81.33,81.26,81.26,14300.0,52.0789,52.1109,52.0661,52.0661,14300.0
2011-02-08 13:10:00,81.28,81.31,81.19,81.19,10800.0,52.0789,52.0981,52.0212,52.0212,10800.0
2011-02-08 13:15:00,81.2,81.23,81.18,81.19,8000.0,52.0276,52.0469,52.0148,52.0212,8000.0
2011-02-08 13:20:00,81.18,81.22,81.17,81.18,19900.0,52.0148,52.0405,52.0084,52.0148,19900.0
2011-02-08 13:25:00,81.17,81.22,81.17,81.2,7500.0,52.0084,52.0405,52.0084,52.0276,7500.0
2011-02-08 13:30:00,81.19,81.22,81.18,81.21,11000.0,52.0212,52.0405,52.0148,52.0341,11000.0
2011-02-08 13:35:00,81.2,81.26,81.15,81.21,40000.0,52.0276,52.0661,51.9956,52.0341,40000.0
2011-02-08 13:40:00,81.21,81.21,81.16,81.2,7800.0,52.0341,52.0341,52.002,52.0276,7800.0
2011-02-08 13:45:00,81.23,81.24,81.16,81.23,11500.0,52.0469,52.0533,52.002,52.0469,11500.0
2011-02-08 13:50:00,81.22,81.23,81.14,81.22,14400.0,52.0405,52.0469,51.9892,52.0405,14400.0
2011-02-08 13:55:00,81.21,81.22,81.15,81.2,15700.0,52.0341,52.0405,51.9956,52.0276,15700.0
2011-02-08 14:00:00,81.2,81.24,81.16,81.23,14900.0,52.0276,52.0533,52.002,52.0469,14900.0
2011-02-08 14:05:00,81.23,81.27,81.17,81.18,27700.0,52.0469,52.0725,52.0084,52.0148,27700.0
2011-02-08 14:10:00,81.19,81.3,81.19,81.29,14000.0,52.0212,52.0917,52.0212,52.0853,14000.0
2011-02-08 14:15:00,81.3,81.31,81.28,81.3,10700.0,52.0917,52.0981,52.0789,52.0917,10700.0
2011-02-08 14:20:00,81.3,81.31,81.28,81.3,8400.0,52.0917,52.0981,52.0789,52.0917,8400.0
2011-02-08 14:25:00,81.3,81.31,81.26,81.31,16000.0,52.0917,52.0981,52.0661,52.0981,16000.0
2011-02-08 14:30:00,81.31,81.34,81.26,81.3,19400.0,52.0981,52.1173,52.0661,52.0917,19400.0
2011-02-08 14:35:00,81.32,81.33,81.25,81.31,36400.0,52.1045,52.1109,52.0597,52.0981,36400.0
2011-02-08 14:40:00,81.31,81.33,81.25,81.26,12900.0,52.0981,52.1109,52.0597,52.0661,12900.0
2011-02-08 14:45:00,81.25,81.31,81.24,81.29,19300.0,52.0597,52.0981,52.0533,52.0853,19300.0
2011-02-08 14:50:00,81.29,81.32,81.28,81.31,56800.0,52.0853,52.1045,52.0789,52.0981,56800.0
2011-02-08 14:55:00,81.3,81.32,81.29,81.3,24300.0,52.0917,52.1045,52.0853,52.0917,24300.0
2011-02-08 15:00:00,81.3,81.33,81.29,81.3,25700.0,52.0917,52.1109,52.0853,52.0917,25700.0
2011-02-08 15:05:00,81.31,81.4,81.31,81.4,31900.0,52.0981,52.1558,52.0981,52.1558,31900.0
2011-02-08 15:10:00,81.4,81.44,81.37,81.37,54500.0,52.1558,52.1814,52.1366,52.1366,54500.0
2011-02-08 15:15:00,81.38,81.41,81.35,81.41,28500.0,52.143,52.1622,52.1238,52.1622,28500.0
2011-02-08 15:20:00,81.41,81.41,81.36,81.36,18500.0,52.1622,52.1622,52.1302,52.1302,18500.0
2011-02-08 15:25:00,81.37,81.39,81.34,81.36,16500.0,52.1366,52.1494,52.1173,52.1302,16500.0
2011-02-08 15:30:00,81.36,81.44,81.35,81.41,40500.0,52.1302,52.1814,52.1238,52.1622,40500.0
2011-02-08 15:35:00,81.41,81.43,81.36,81.36,25800.0,52.1622,52.175,52.1302,52.1302,25800.0
2011-02-08 15:40:00,81.37,81.43,81.35,81.42,59700.0,52.1366,52.175,52.1238,52.1686,59700.0
2011-02-08 15:45:00,81.43,81.48,81.38,81.4,87300.0,52.175,52.2071,52.143,52.1558,87300.0
2011-02-08 15:50:00,81.4,81.42,81.39,81.41,78700.0,52.1558,52.1686,52.1494,52.1622,78700.0
2011-02-08 15:55:00,81.41,81.46,81.33,81.39,128300.0,52.1622,52.1942,52.1109,52.1494,128300.0
2011-02-09 09:30:00,81.31,81.7,81.07,81.6,60900.0,52.0981,52.348,51.9444,52.2839,60900.0
2011-02-09 09:35:00,81.56,81.68,81.38,81.61,39900.0,52.2583,52.3352,52.143,52.2903,39900.0
2011-02-09 09:40:00,81.56,81.8,81.48,81.8,22700.0,52.2583,52.4121,52.2071,52.4121,22700.0
2011-02-09 09:45:00,81.78,81.83,81.76,81.79,9600.0,52.3993,52.4313,52.3865,52.4057,9600.0
2011-02-09 09:50:00,81.78,81.84,81.66,81.7,10600.0,52.3993,52.4377,52.3224,52.348,10600.0
2011-02-09 09:55:00,81.7,81.98,81.7,81.95,33800.0,52.348,52.5274,52.348,52.5082,33800.0
2011-02-09 10:00:00,81.97,81.99,81.89,81.99,16900.0,52.521,52.5338,52.4698,52.5338,16900.0
2011-02-09 10:05:00,81.99,82.0,81.96,81.96,16800.0,52.5338,52.5402,52.5146,52.5146,16800.0
2011-02-09 10:10:00,81.96,81.97,81.85,81.95,11700.0,52.5146,52.521,52.4441,52.5082,11700.0
2011-02-09 10:15:00,81.96,81.99,81.89,81.89,18800.0,52.5146,52.5338,52.4698,52.4698,18800.0
2011-02-09 10:20:00,81.91,81.96,81.8,81.82,13600.0,52.4826,52.5146,52.4121,52.4249,13600.0
2011-02-09 10:25:00,81.8,81.83,81.67,81.82,9300.0,52.4121,52.4313,52.3288,52.4249,9300.0
2011-02-09 10:30:00,81.79,81.94,81.79,81.93,19500.0,52.4057,52.5018,52.4057,52.4954,19500.0
2011-02-09 10:35:00,81.95,82.11,81.95,82.04,53600.0,52.5082,52.6107,52.5082,52.5659,53600.0
2011-02-09 10:40:00,82.04,82.1,82.04,82.06,13100.0,52.5659,52.6043,52.5659,52.5787,13100.0
2011-02-09 10:45:00,82.03,82.11,82.0,82.11,16000.0,52.5595,52.6107,52.5402,52.6107,16000.0
2011-02-09 10:50:00,82.11,82.13,82.05,82.08,11200.0,52.6107,52.6235,52.5723,52.5915,11200.0
2011-02-09 10:55:00,82.08,82.1,82.01,82.09,9000.0,52.5915,52.6043,52.5466,52.5979,9000.0
2011-02-09 11:00:00,82.1,82.12,81.95,82.05,10400.0,52.6043,52.6171,52.5082,52.5723,10400.0
2011-02-09 11:05:00,82.03,82.05,81.96,82.01,11400.0,52.5595,52.5723,52.5146,52.5466,11400.0
2011-02-09 11:10:00,82.01,82.02,81.88,81.89,13200.0,52.5466,52.553,52.4633,52.4698,13200.0
2011-02-09 11:15:00,81.89,81.92,81.68,81.71,14700.0,52.4698,52.489,52.3352,52.3544,14700.0
2011-02-09 11:20:00,81.72,81.75,81.64,81.64,13400.0,52.3608,52.3801,52.3096,52.3096,13400.0
2011-02-09 11:25:00,81.65,81.72,81.58,81.65,15500.0,52.316,52.3608,52.2711,52.316,15500.0
2011-02-09 11:30:00,81.66,81.8,81.64,81.75,13400.0,52.3224,52.4121,52.3096,52.3801,13400.0
2011-02-09 11:35:00,81.75,81.85,81.75,81.82,5900.0,52.3801,52.4441,52.3801,52.4249,5900.0
2011-02-09 11:40:00,81.81,81.89,81.79,81.88,7800.0,52.4185,52.4698,52.4057,52.4633,7800.0
2011-02-09 11:45:00,81.89,82.02,81.85,82.0,22400.0,52.4698,52.553,52.4441,52.5402,22400.0
2011-02-09 11:50:00,82.0,82.09,81.99,82.07,21900.0,52.5402,52.5979,52.5338,52.5851,21900.0
2011-02-09 11:55:00,82.07,82.08,81.99,82.04,20300.0,52.5851,52.5915,52.5338,52.5659,20300.0
2011-02-09 12:00:00,82.03,82.03,81.91,81.97,18600.0,52.5595,52.5595,52.4826,52.521,18600.0
2011-02-09 12:05:00,81.95,81.96,81.91,81.93,14700.0,52.5082,52.5146,52.4826,52.4954,14700.0
2011-02-09 12:10:00,81.92,81.92,81.84,81.9,6400.0,52.489,52.489,52.4377,52.4762,6400.0
2011-02-09 12:15:00,81.9,81.99,81.9,81.92,6700.0,52.4762,52.5338,52.4762,52.489,6700.0
2011-02-09 12:20:00,81.93,82.03,81.91,82.0,6900.0,52.4954,52.5595,52.4826,52.5402,6900.0
2011-02-09 12:25:00,82.03,82.14,82.03,82.14,35100.0,52.5595,52.6299,52.5595,52.6299,35100.0
2011-02-09 12:30:00,82.14,82.31,82.1,82.26,93200.0,52.6299,52.7389,52.6043,52.7068,93200.0
2011-02-09 12:35:00,82.27,82.27,82.15,82.19,13400.0,52.7132,52.7132,52.6363,52.662,13400.0
2011-02-09 12:40:00,82.19,82.23,82.15,82.15,15100.0,52.662,52.6876,52.6363,52.6363,15100.0
2011-02-09 12:45:00,82.15,82.18,82.09,82.15,18500.0,52.6363,52.6556,52.5979,52.6363,18500.0
2011-02-09 12:50:00,82.15,82.19,82.15,82.18,3400.0,52.6363,52.662,52.6363,52.6556,3400.0
2011-02-09 12:55:00,82.18,82.19,82.12,82.12,4500.0,52.6556,52.662,52.6171,52.6171,4500.0
2011-02-09 13:00:00,82.12,82.19,82.04,82.19,30700.0,52.6171,52.662,52.5659,52.662,30700.0
2011-02-09 13:05:00,82.18,82.31,82.18,82.28,21200.0,52.6556,52.7389,52.6556,52.7196,21200.0
2011-02-09 13:10:00,82.28,82.35,82.28,82.31,13200.0,52.7196,52.7645,52.7196,52.7389,13200.0
2011-02-09 13:15:00,82.31,82.38,82.29,82.37,25700.0,52.7389,52.7837,52.726,52.7773,25700.0
2011-02-09 13:20:00,82.38,82.43,82.37,82.38,12500.0,52.7837,52.8158,52.7773,52.7837,12500.0
2011-02-09 13:25:00,82.39,82.42,82.35,82.39,16600.0,52.7901,52.8093,52.7645,52.7901,16600.0
2011-02-09 13:30:00,82.39,82.42,82.38,82.41,8500.0,52.7901,52.8093,52.7837,52.8029,8500.0
2011-02-09 13:35:00,82.39,82.39,82.35,82.36,10700.0,52.7901,52.7901,52.7645,52.7709,10700.0
2011-02-09 13:40:00,82.35,82.41,82.33,82.41,18300.0,52.7645,52.8029,52.7517,52.8029,18300.0
2011-02-09 13:45:00,82.41,82.41,82.33,82.35,15700.0,52.8029,52.8029,52.7517,52.7645,15700.0
2011-02-09 13:50:00,82.35,82.4,82.29,82.35,16700.0,52.7645,52.7965,52.726,52.7645,16700.0
2011-02-09 13:55:00,82.35,82.36,82.29,82.32,14500.0,52.7645,52.7709,52.726,52.7453,14500.0
2011-02-09 14:00:00,82.32,82.36,82.26,82.35,17800.0,52.7453,52.7709,52.7068,52.7645,17800.0
2011-02-09 14:05:00,82.35,82.36,82.26,82.29,16500.0,52.7645,52.7709,52.7068,52.726,16500.0
2011-02-09 14:10:00,82.25,82.32,82.25,82.32,27400.0,52.7004,52.7453,52.7004,52.7453,27400.0
2011-02-09 14:15:00,82.34,82.37,82.21,82.23,19700.0,52.7581,52.7773,52.6748,52.6876,19700.0
2011-02-09 14:20:00,82.23,82.31,82.22,82.24,43300.0,52.6876,52.7389,52.6812,52.694,43300.0
2011-02-09 14:25:00,82.22,82.31,82.17,82.28,16600.0,52.6812,52.7389,52.6492,52.7196,16600.0
2011-02-09 14:30:00,82.26,82.31,82.24,82.28,17600.0,52.7068,52.7389,52.694,52.7196,17600.0
2011-02-09 14:35:00,82.28,82.29,82.21,82.23,13700.0,52.7196,52.726,52.6748,52.6876,13700.0
2011-02-09 14:40:00,82.23,82.29,82.16,82.27,21900.0,52.6876,52.726,52.6428,52.7132,21900.0
2011-02-09 14:45:00,82.27,82.3,82.24,82.27,11000.0,52.7132,52.7325,52.694,52.7132,11000.0
2011-02-09 14:50:00,82.26,82.3,82.17,82.28,11500.0,52.7068,52.7325,52.6492,52.7196,11500.0
2011-02-09 14:55:00,82.27,82.3,82.24,82.26,14900.0,52.7132,52.7325,52.694,52.7068,14900.0
2011-02-09 15:00:00,82.26,82.31,82.26,82.28,14000.0,52.7068,52.7389,52.7068,52.7196,14000.0
2011-02-09 15:05:00,82.28,82.3,82.26,82.27,10400.0,52.7196,52.7325,52.7068,52.7132,10400.0
2011-02-09 15:10:00,82.27,82.31,82.27,82.3,23200.0,52.7132,52.7389,52.7132,52.7325,23200.0
2011-02-09 15:15:00,82.3,82.31,82.26,82.3,17400.0,52.7325,52.7389,52.7068,52.7325,17400.0
2011-02-09 15:20:00,82.3,82.3,82.26,82.26,14000.0,52.7325,52.7325,52.7068,52.7068,14000.0
2011-02-09 15:25:00,82.26,82.28,82.2,82.25,15600.0,52.7068,52.7196,52.6684,52.7004,15600.0
2011-02-09 15:30:00,82.26,82.27,82.17,82.17,17400.0,52.7068,52.7132,52.6492,52.6492,17400.0
2011-02-09 15:35:00,82.18,82.22,82.15,82.18,12700.0,52.6556,52.6812,52.6363,52.6556,12700.0
2011-02-09 15:40:00,82.19,82.19,82.11,82.16,23400.0,52.662,52.662,52.6107,52.6428,23400.0
2011-02-09 15:45:00,82.15,82.17,82.07,82.14,55700.0,52.6363,52.6492,52.5851,52.6299,55700.0
2011-02-09 15:50:00,82.13,82.21,82.13,82.17,67400.0,52.6235,52.6748,52.6235,52.6492,67400.0
2011-02-09 15:55:00,82.17,82.28,82.13,82.25,120800.0,52.6492,52.7196,52.6235,52.7004,120800.0
2011-02-10 09:30:00,81.85,81.98,81.72,81.84,21200.0,52.4441,52.5274,52.3608,52.4377,21200.0
2011-02-10 09:35:00,81.82,81.9,81.62,81.62,13700.0,52.4249,52.4762,52.2968,52.2968,13700.0
2011-02-10 09:40:00,81.61,81.63,81.35,81.61,24000.0,52.2903,52.3032,52.1238,52.2903,24000.0
2011-02-10 09:45:00,81.63,81.68,81.39,81.56,29900.0,52.3032,52.3352,52.1494,52.2583,29900.0
2011-02-10 09:50:00,81.55,81.67,81.47,81.67,35900.0,52.2519,52.3288,52.2006,52.3288,35900.0
2011-02-10 09:55:00,81.66,81.77,81.66,81.77,9500.0,52.3224,52.3929,52.3224,52.3929,9500.0
2011-02-10 10:00:00,81.78,81.83,81.53,81.63,15900.0,52.3993,52.4313,52.2391,52.3032,15900.0
2011-02-10 10:05:00,81.63,81.72,81.59,81.61,20300.0,52.3032,52.3608,52.2775,52.2903,20300.0
2011-02-10 10:10:00,81.6,81.69,81.58,81.69,19500.0,52.2839,52.3416,52.2711,52.3416,19500.0
2011-02-10 10:15:00,81.73,81.82,81.67,81.78,15400.0,52.3672,52.4249,52.3288,52.3993,15400.0
2011-02-10 10:20:00,81.77,81.79,81.67,81.67,10300.0,52.3929,52.4057,52.3288,52.3288,10300.0
2011-02-10 10:25:00,81.65,81.8,81.64,81.72,16200.0,52.316,52.4121,52.3096,52.3608,16200.0
2011-02-10 10:30:00,81.73,81.76,81.6,81.74,15300.0,52.3672,52.3865,52.2839,52.3736,15300.0
2011-02-10 10:35:00,81.75,81.8,81.67,81.68,16200.0,52.3801,52.4121,52.3288,52.3352,16200.0
2011-02-10 10:40:00,81.68,81.71,81.56,81.62,15500.0,52.3352,52.3544,52.2583,52.2968,15500.0
2011-02-10 10:45:00,81.63,81.7,81.5,81.51,29400.0,52.3032,52.348,52.2199,52.2263,29400.0
2011-02-10 10:50:00,81.52,81.52,81.41,81.41,16500.0,52.2327,52.2327,52.1622,52.1622,16500.0
2011-02-10 10:55:00,81.42,81.49,81.42,81.45,12900.0,52.1686,52.2135,52.1686,52.1878,12900.0
2011-02-10 11:00:00,81.45,81.57,81.44,81.57,12100.0,52.1878,52.2647,52.1814,52.2647,12100.0
2011-02-10 11:05:00,81.55,81.63,81.51,81.58,9800.0,52.2519,52.3032,52.2263,52.2711,9800.0
2011-02-10 11:10:00,81.61,81.77,81.6,81.75,12500.0,52.2903,52.3929,52.2839,52.3801,12500.0
2011-02-10 11:15:00,81.75,81.81,81.64,81.68,10100.0,52.3801,52.4185,52.3096,52.3352,10100.0
2011-02-10 11:20:00,81.69,81.78,81.66,81.78,12500.0,52.3416,52.3993,52.3224,52.3993,12500.0
2011-02-10 11:25:00,81.78,81.89,81.78,81.86,11700.0,52.3993,52.4698,52.3993,52.4505,11700.0
2011-02-10 11:30:00,81.89,81.91,81.79,81.81,19500.0,52.4698,52.4826,52.4057,52.4185,19500.0
2011-02-10 11:35:00,81.81,81.94,81.77,81.94,65500.0,52.4185,52.5018,52.3929,52.5018,65500.0
2011-02-10 11:40:00,81.96,82.03,81.96,82.03,28100.0,52.5146,52.5595,52.5146,52.5595,28100.0
2011-02-10 11:45:00,82.04,82.12,82.04,82.07,33700.0,52.5659,52.6171,52.5659,52.5851,33700.0
2011-02-10 11:50:00,82.09,82.14,82.07,82.11,81300.0,52.5979,52.6299,52.5851,52.6107,81300.0
2011-02-10 11:55:00,82.11,82.12,82.04,82.06,17400.0,52.6107,52.6171,52.5659,52.5787,17400.0
2011-02-10 12:00:00,82.07,82.09,81.97,81.97,14600.0,52.5851,52.5979,52.521,52.521,14600.0
2011-02-10 12:05:00,81.98,82.05,81.97,82.05,15200.0,52.5274,52.5723,52.521,52.5723,15200.0
2011-02-10 12:10:00,82.03,82.1,82.02,82.08,20000.0,52.5595,52.6043,52.553,52.5915,20000.0
2011-02-10 12:15:00,82.07,82.08,81.94,82.0,10900.0,52.5851,52.5915,52.5018,52.5402,10900.0
2011-02-10 12:20:00,82.01,82.06,82.01,82.06,9500.0,52.5466,52.5787,52.5466,52.5787,9500.0
2011-02-10 12:25:00,82.03,82.06,81.98,81.98,26000.0,52.5595,52.5787,52.5274,52.5274,26000.0
2011-02-10 12:30:00,81.99,82.02,81.89,81.96,35500.0,52.5338,52.553,52.4698,52.5146,35500.0
2011-02-10 12:35:00,81.95,81.96,81.84,81.88,19000.0,52.5082,52.5146,52.4377,52.4633,19000.0
2011-02-10 12:40:00,81.85,81.93,81.85,81.89,10300.0,52.4441,52.4954,52.4441,52.4698,10300.0
2011-02-10 12:45:00,81.88,81.99,81.88,81.97,14100.0,52.4633,52.5338,52.4633,52.521,14100.0
2011-02-10 12:50:00,81.95,81.95,81.85,81.88,4800.0,52.5082,52.5082,52.4441,52.4633,4800.0
2011-02-10 12:55:00,81.87,81.91,81.86,81.89,16400.0,52.4569,52.4826,52.4505,52.4698,16400.0
2011-02-10 13:00:00,81.86,81.88,81.83,81.85,12000.0,52.4505,52.4633,52.4313,52.4441,12000.0
2011-02-10 13:05:00,81.85,81.89,81.82,81.89,32000.0,52.4441,52.4698,52.4249,52.4698,32000.0
2011-02-10 13:10:00,81.91,81.91,81.86,81.88,3900.0,52.4826,52.4826,52.4505,52.4633,3900.0
2011-02-10 13:15:00,81.89,81.94,81.83,81.91,11500.0,52.4698,52.5018,52.4313,52.4826,11500.0
2011-02-10 13:20:00,81.91,81.97,81.91,81.96,6200.0,52.4826,52.521,52.4826,52.5146,6200.0
2011-02-10 13:25:00,81.95,81.96,81.87,81.9,14900.0,52.5082,52.5146,52.4569,52.4762,14900.0
2011-02-10 13:30:00,81.91,81.91,81.89,81.9,6700.0,52.4826,52.4826,52.4698,52.4762,6700.0
2011-02-10 13:35:00,81.88,81.99,81.88,81.94,17200.0,52.4633,52.5338,52.4633,52.5018,17200.0
2011-02-10 13:40:00,81.97,81.99,81.93,81.93,12900.0,52.521,52.5338,52.4954,52.4954,12900.0
2011-02-10 13:45:00,81.94,82.01,81.94,82.0,23300.0,52.5018,52.5466,52.5018,52.5402,23300.0
2011-02-10 13:50:00,81.99,82.04,81.96,82.04,13300.0,52.5338,52.5659,52.5146,52.5659,13300.0
2011-02-10 13:55:00,82.05,82.05,82.0,82.03,4000.0,52.5723,52.5723,52.5402,52.5595,4000.0
2011-02-10 14:00:00,82.02,82.08,81.98,82.08,6400.0,52.553,52.5915,52.5274,52.5915,6400.0
2011-02-10 14:05:00,82.08,82.11,82.06,82.1,6800.0,52.5915,52.6107,52.5787,52.6043,6800.0
2011-02-10 14:10:00,82.1,82.15,82.09,82.1,14800.0,52.6043,52.6363,52.5979,52.6043,14800.0
2011-02-10 14:15:00,82.1,82.11,81.98,81.99,23300.0,52.6043,52.6107,52.5274,52.5338,23300.0
2011-02-10 14:20:00,81.99,82.03,81.97,81.99,6900.0,52.5338,52.5595,52.521,52.5338,6900.0
2011-02-10 14:25:00,82.01,82.01,81.9,81.91,11400.0,52.5466,52.5466,52.4762,52.4826,11400.0
2011-02-10 14:30:00,81.92,81.93,81.82,81.83,33700.0,52.489,52.4954,52.4249,52.4313,33700.0
2011-02-10 14:35:00,81.86,81.91,81.83,81.86,8600.0,52.4505,52.4826,52.4313,52.4505,8600.0
2011-02-10 14:40:00,81.86,81.91,81.83,81.83,6100.0,52.4505,52.4826,52.4313,52.4313,6100.0
2011-02-10 14:45:00,81.83,81.87,81.82,81.86,7400.0,52.4313,52.4569,52.4249,52.4505,7400.0
2011-02-10 14:50:00,81.88,81.91,81.83,81.9,12500.0,52.4633,52.4826,52.4313,52.4762,12500.0
2011-02-10 14:55:00,81.9,81.91,81.86,81.87,10900.0,52.4762,52.4826,52.4505,52.4569,10900.0
2011-02-10 15:00:00,81.87,81.92,81.86,81.89,29800.0,52.4569,52.489,52.4505,52.4698,29800.0
2011-02-10 15:05:00,81.89,81.92,81.86,81.87,20700.0,52.4698,52.489,52.4505,52.4569,20700.0
2011-02-10 15:10:00,81.88,81.91,81.82,81.86,23100.0,52.4633,52.4826,52.4249,52.4505,23100.0
2011-02-10 15:15:00,81.85,81.91,81.82,81.86,39100.0,52.4441,52.4826,52.4249,52.4505,39100.0
2011-02-10 15:20:00,81.86,81.91,81.84,81.89,23600.0,52.4505,52.4826,52.4377,52.4698,23600.0
2011-02-10 15:25:00,81.89,81.92,81.87,81.91,61900.0,52.4698,52.489,52.4569,52.4826,61900.0
2011-02-10 15:30:00,81.91,81.95,81.81,81.85,93900.0,52.4826,52.5082,52.4185,52.4441,93900.0
2011-02-10 15:35:00,81.85,81.97,81.83,81.95,49500.0,52.4441,52.521,52.4313,52.5082,49500.0
2011-02-10 15:40:00,81.96,81.98,81.91,81.96,29300.0,52.5146,52.5274,52.4826,52.5146,29300.0
2011-02-10 15:45:00,81.96,82.05,81.93,82.0,90100.0,52.5146,52.5723,52.4954,52.5402,90100.0
2011-02-10 15:50:00,81.99,82.0,81.7,81.72,50300.0,52.5338,52.5402,52.348,52.3608,50300.0
2011-02-10 15:55:00,81.74,81.92,81.74,81.88,89100.0,52.3736,52.489,52.3736,52.4633,89100.0
2011-02-11 09:30:00,81.57,81.61,81.26,81.31,21900.0,52.2647,52.2903,52.0661,52.0981,21900.0
2011-02-11 09:35:00,81.31,81.35,81.14,81.32,28900.0,52.0981,52.1238,51.9892,52.1045,28900.0
2011-02-11 09:40:00,81.32,81.43,81.31,81.37,19700.0,52.1045,52.175,52.0981,52.1366,19700.0
2011-02-11 09:45:00,81.37,81.54,81.36,81.52,43900.0,52.1366,52.2455,52.1302,52.2327,43900.0
2011-02-11 09:50:00,81.53,81.58,81.39,81.39,34400.0,52.2391,52.2711,52.1494,52.1494,34400.0
2011-02-11 09:55:00,81.39,81.57,81.36,81.56,22000.0,52.1494,52.2647,52.1302,52.2583,22000.0
2011-02-11 10:00:00,81.55,81.72,81.54,81.7,29700.0,52.2519,52.3608,52.2455,52.348,29700.0
2011-02-11 10:05:00,81.69,81.79,81.67,81.79,13500.0,52.3416,52.4057,52.3288,52.4057,13500.0
2011-02-11 10:10:00,81.79,81.81,81.7,81.74,17700.0,52.4057,52.4185,52.348,52.3736,17700.0
2011-02-11 10:15:00,81.7,81.74,81.67,81.7,22200.0,52.348,52.3736,52.3288,52.348,22200.0
2011-02-11 10:20:00,81.7,81.74,81.66,81.67,9100.0,52.348,52.3736,52.3224,52.3288,9100.0
2011-02-11 10:25:00,81.66,81.75,81.66,81.7,14300.0,52.3224,52.3801,52.3224,52.348,14300.0
2011-02-11 10:30:00,81.72,81.72,81.58,81.63,28600.0,52.3608,52.3608,52.2711,52.3032,28600.0
2011-02-11 10:35:00,81.64,81.71,81.61,81.67,29700.0,52.3096,52.3544,52.2903,52.3288,29700.0
2011-02-11 10:40:00,81.68,81.7,81.64,81.69,3700.0,52.3352,52.348,52.3096,52.3416,3700.0
2011-02-11 10:45:00,81.7,81.76,81.69,81.76,33000.0,52.348,52.3865,52.3416,52.3865,33000.0
2011-02-11 10:50:00,81.77,81.8,81.68,81.8,24800.0,52.3929,52.4121,52.3352,52.4121,24800.0
2011-02-11 10:55:00,81.77,81.83,81.75,81.79,25500.0,52.3929,52.4313,52.3801,52.4057,25500.0
2011-02-11 11:00:00,81.78,81.91,81.76,81.88,82800.0,52.3993,52.4826,52.3865,52.4633,82800.0
2011-02-11 11:05:00,81.88,81.92,81.77,81.78,66700.0,52.4633,52.489,52.3929,52.3993,66700.0
2011-02-11 11:10:00,81.8,81.82,81.74,81.75,29900.0,52.4121,52.4249,52.3736,52.3801,29900.0
2011-02-11 11:15:00,81.75,81.81,81.72,81.76,36100.0,52.3801,52.4185,52.3608,52.3865,36100.0
2011-02-11 11:20:00,81.77,81.81,81.71,81.79,26800.0,52.3929,52.4185,52.3544,52.4057,26800.0
2011-02-11 11:25:00,81.79,81.81,81.68,81.68,40300.0,52.4057,52.4185,52.3352,52.3352,40300.0
2011-02-11 11:30:00,81.7,81.89,81.69,81.8,66100.0,52.348,52.4698,52.3416,52.4121,66100.0
2011-02-11 11:35:00,81.77,81.79,81.72,81.72,4100.0,52.3929,52.4057,52.3608,52.3608,4100.0
2011-02-11 11:40:00,81.75,81.75,81.66,81.66,11400.0,52.3801,52.3801,52.3224,52.3224,11400.0
2011-02-11 11:45:00,81.66,81.73,81.65,81.69,22000.0,52.3224,52.3672,52.316,52.3416,22000.0
2011-02-11 11:50:00,81.7,81.79,81.7,81.72,10800.0,52.348,52.4057,52.348,52.3608,10800.0
2011-02-11 11:55:00,81.7,81.78,81.65,81.75,10800.0,52.348,52.3993,52.316,52.3801,10800.0
2011-02-11 12:00:00,81.75,81.75,81.7,81.71,4800.0,52.3801,52.3801,52.348,52.3544,4800.0
2011-02-11 12:05:00,81.73,81.79,81.73,81.75,9100.0,52.3672,52.4057,52.3672,52.3801,9100.0
2011-02-11 12:10:00,81.77,81.77,81.66,81.66,8900.0,52.3929,52.3929,52.3224,52.3224,8900.0
2011-02-11 12:15:00,81.67,81.74,81.64,81.7,12900.0,52.3288,52.3736,52.3096,52.348,12900.0
2011-02-11 12:20:00,81.7,81.79,81.68,81.79,109600.0,52.348,52.4057,52.3352,52.4057,109600.0
2011-02-11 12:25:00,81.79,81.79,81.68,81.68,3300.0,52.4057,52.4057,52.3352,52.3352,3300.0
2011-02-11 12:30:00,81.66,81.8,81.66,81.8,6500.0,52.3224,52.4121,52.3224,52.4121,6500.0
2011-02-11 12:35:00,81.78,81.78,81.72,81.73,4800.0,52.3993,52.3993,52.3608,52.3672,4800.0
2011-02-11 12:40:00,81.74,81.8,81.73,81.75,6000.0,52.3736,52.4121,52.3672,52.3801,6000.0
2011-02-11 12:45:00,81.75,81.79,81.72,81.76,15100.0,52.3801,52.4057,52.3608,52.3865,15100.0
2011-02-11 12:50:00,81.76,81.81,81.76,81.76,9400.0,52.3865,52.4185,52.3865,52.3865,9400.0
2011-02-11 12:55:00,81.76,81.8,81.76,81.78,7100.0,52.3865,52.4121,52.3865,52.3993,7100.0
2011-02-11 13:00:00,81.78,81.8,81.77,81.8,9300.0,52.3993,52.4121,52.3929,52.4121,9300.0
2011-02-11 13:05:00,81.8,81.82,81.77,81.8,44400.0,52.4121,52.4249,52.3929,52.4121,44400.0
2011-02-11 13:10:00,81.79,81.8,81.73,81.75,12900.0,52.4057,52.4121,52.3672,52.3801,12900.0
2011-02-11 13:15:00,81.76,81.77,81.73,81.74,29400.0,52.3865,52.3929,52.3672,52.3736,29400.0
2011-02-11 13:20:00,81.74,81.76,81.67,81.67,12600.0,52.3736,52.3865,52.3288,52.3288,12600.0
2011-02-11 13:25:00,81.67,81.71,81.64,81.7,11600.0,52.3288,52.3544,52.3096,52.348,11600.0
2011-02-11 13:30:00,81.7,81.7,81.66,81.7,7900.0,52.348,52.348,52.3224,52.348,7900.0
2011-02-11 13:35:00,81.69,81.7,81.65,81.68,8900.0,52.3416,52.348,52.316,52.3352,8900.0
2011-02-11 13:40:00,81.67,81.67,81.64,81.67,7100.0,52.3288,52.3288,52.3096,52.3288,7100.0
2011-02-11 13:45:00,81.67,81.7,81.67,81.69,15700.0,52.3288,52.348,52.3288,52.3416,15700.0
2011-02-11 13:50:00,81.68,81.7,81.67,81.67,12800.0,52.3352,52.348,52.3288,52.3288,12800.0
2011-02-11 13:55:00,81.68,81.68,81.64,81.67,9700.0,52.3352,52.3352,52.3096,52.3288,9700.0
2011-02-11 14:00:00,81.66,81.68,81.6,81.61,51700.0,52.3224,52.3352,52.2839,52.2903,51700.0
2011-02-11 14:05:00,81.62,81.67,81.62,81.67,16000.0,52.2968,52.3288,52.2968,52.3288,16000.0
2011-02-11 14:10:00,81.66,81.67,81.61,81.64,18600.0,52.3224,52.3288,52.2903,52.3096,18600.0
2011-02-11 14:15:00,81.64,81.66,81.64,81.64,13700.0,52.3096,52.3224,52.3096,52.3096,13700.0
2011-02-11 14:20:00,81.64,81.65,81.62,81.63,40500.0,52.3096,52.316,52.2968,52.3032,40500.0
2011-02-11 14:25:00,81.64,81.64,81.6,81.62,39900.0,52.3096,52.3096,52.2839,52.2968,39900.0
2011-02-11 14:30:00,81.62,81.67,81.61,81.66,43900.0,52.2968,52.3288,52.2903,52.3224,43900.0
2011-02-11 14:35:00,81.65,81.69,81.62,81.69,28000.0,52.316,52.3416,52.2968,52.3416,28000.0
2011-02-11 14:40:00,81.71,81.72,81.65,81.66,69200.0,52.3544,52.3608,52.316,52.3224,69200.0
2011-02-11 14:45:00,81.67,81.67,81.57,81.61,44100.0,52.3288,52.3288,52.2647,52.2903,44100.0
2011-02-11 14:50:00,81.61,81.7,81.53,81.7,53300.0,52.2903,52.348,52.2391,52.348,53300.0
2011-02-11 14:55:00,81.71,81.72,81.66,81.69,18300.0,52.3544,52.3608,52.3224,52.3416,18300.0
2011-02-11 15:00:00,81.68,81.69,81.61,81.63,33900.0,52.3352,52.3416,52.2903,52.3032,33900.0
2011-02-11 15:05:00,81.63,81.64,81.6,81.64,48900.0,52.3032,52.3096,52.2839,52.3096,48900.0
2011-02-11 15:10:00,81.63,81.69,81.62,81.67,36300.0,52.3032,52.3416,52.2968,52.3288,36300.0
2011-02-11 15:15:00,81.67,81.71,81.64,81.69,58700.0,52.3288,52.3544,52.3096,52.3416,58700.0
2011-02-11 15:20:00,81.68,81.71,81.67,81.69,37700.0,52.3352,52.3544,52.3288,52.3416,37700.0
2011-02-11 15:25:00,81.68,81.7,81.66,81.7,26100.0,52.3352,52.348,52.3224,52.348,26100.0
2011-02-11 15:30:00,81.7,81.7,81.66,81.68,44900.0,52.348,52.348,52.3224,52.3352,44900.0
2011-02-11 15:35:00,81.69,81.69,81.64,81.65,45600.0,52.3416,52.3416,52.3096,52.316,45600.0
2011-02-11 15:40:00,81.66,81.67,81.62,81.65,51200.0,52.3224,52.3288,52.2968,52.316,51200.0
2011-02-11 15:45:00,81.65,81.67,81.62,81.63,88600.0,52.316,52.3288,52.2968,52.3032,88600.0
2011-02-11 15:50:00,81.64,81.65,81.6,81.62,61000.0,52.3096,52.316,52.2839,52.2968,61000.0
2011-02-11 15:55:00,81.61,81.7,81.59,81.7,141200.0,52.2903,52.348,52.2775,52.348,141200.0
2011-02-14 09:30:00,81.77,81.99,81.57,81.58,37900.0,52.3929,52.5338,52.2647,52.2711,37900.0
2011-02-14 09:35:00,81.65,81.65,81.47,81.48,15500.0,52.316,52.316,52.2006,52.2071,15500.0
2011-02-14 09:40:00,81.48,81.49,81.1,81.12,25700.0,52.2071,52.2135,51.9636,51.9764,25700.0
2011-02-14 09:45:00,81.12,81.13,80.88,80.96,74300.0,51.9764,51.9828,51.8226,51.8739,74300.0
2011-02-14 09:50:00,80.96,81.07,80.92,80.94,43800.0,51.8739,51.9444,51.8482,51.8611,43800.0
2011-02-14 09:55:00,80.94,81.02,80.79,80.85,34500.0,51.8611,51.9123,51.7649,51.8034,34500.0
2011-02-14 10:00:00,80.83,80.84,80.57,80.59,60900.0,51.7906,51.797,51.624,51.6368,60900.0
2011-02-14 10:05:00,80.58,80.6,80.41,80.54,71500.0,51.6304,51.6432,51.5215,51.6048,71500.0
2011-02-14 10:10:00,80.55,80.59,80.42,80.46,27300.0,51.6112,51.6368,51.5279,51.5535,27300.0
2011-02-14 10:15:00,80.46,80.48,80.32,80.47,63500.0,51.5535,51.5663,51.4638,51.5599,63500.0
2011-02-14 10:20:00,80.5,80.6,80.37,80.39,24300.0,51.5791,51.6432,51.4958,51.5087,24300.0
2011-02-14 10:25:00,80.37,80.44,80.36,80.37,18600.0,51.4958,51.5407,51.4894,51.4958,18600.0
2011-02-14 10:30:00,80.38,80.43,80.27,80.43,48000.0,51.5022,51.5343,51.4318,51.5343,48000.0
2011-02-14 10:35:00,80.44,80.52,80.31,80.34,30000.0,51.5407,51.5919,51.4574,51.4766,30000.0
2011-02-14 10:40:00,80.33,80.43,80.33,80.36,12600.0,51.4702,51.5343,51.4702,51.4894,12600.0
2011-02-14 10:45:00,80.34,80.36,80.25,80.28,25100.0,51.4766,51.4894,51.4189,51.4382,25100.0
2011-02-14 10:50:00,80.28,80.34,80.14,80.15,22900.0,51.4382,51.4766,51.3485,51.3549,22900.0
2011-02-14 10:55:00,80.15,80.18,80.11,80.13,15800.0,51.3549,51.3741,51.3292,51.3421,15800.0
2011-02-14 11:00:00,80.13,80.19,80.1,80.19,15600.0,51.3421,51.3805,51.3228,51.3805,15600.0
2011-02-14 11:05:00,80.18,80.19,80.13,80.18,7300.0,51.3741,51.3805,51.3421,51.3741,7300.0
2011-02-14 11:10:00,80.18,80.36,80.18,80.36,15300.0,51.3741,51.4894,51.3741,51.4894,15300.0
2011-02-14 11:15:00,80.34,80.48,80.34,80.48,11900.0,51.4766,51.5663,51.4766,51.5663,11900.0
2011-02-14 11:20:00,80.49,80.5,80.41,80.5,7800.0,51.5727,51.5791,51.5215,51.5791,7800.0
2011-02-14 11:25:00,80.49,80.52,80.43,80.49,15600.0,51.5727,51.5919,51.5343,51.5727,15600.0
2011-02-14 11:30:00,80.49,80.64,80.44,80.64,17700.0,51.5727,51.6688,51.5407,51.6688,17700.0
2011-02-14 11:35:00,80.64,80.68,80.6,80.68,8200.0,51.6688,51.6945,51.6432,51.6945,8200.0
2011-02-14 11:40:00,80.67,80.72,80.65,80.67,14500.0,51.6881,51.7201,51.6752,51.6881,14500.0
2011-02-14 11:45:00,80.68,80.72,80.65,80.7,21800.0,51.6945,51.7201,51.6752,51.7073,21800.0
2011-02-14 11:50:00,80.7,80.75,80.7,80.7,7200.0,51.7073,51.7393,51.7073,51.7073,7200.0
2011-02-14 11:55:00,80.68,80.73,80.64,80.73,5000.0,51.6945,51.7265,51.6688,51.7265,5000.0
2011-02-14 12:00:00,80.73,80.8,80.73,80.8,11600.0,51.7265,51.7714,51.7265,51.7714,11600.0
2011-02-14 12:05:00,80.8,80.86,80.8,80.85,9200.0,51.7714,51.8098,51.7714,51.8034,9200.0
2011-02-14 12:10:00,80.84,80.87,80.83,80.87,5200.0,51.797,51.8162,51.7906,51.8162,5200.0
2011-02-14 12:15:00,80.85,80.92,80.85,80.91,11800.0,51.8034,51.8482,51.8034,51.8418,11800.0
2011-02-14 12:20:00,80.92,81.0,80.92,80.97,10900.0,51.8482,51.8995,51.8482,51.8803,10900.0
2011-02-14 12:25:00,80.97,80.97,80.89,80.91,8300.0,51.8803,51.8803,51.829,51.8418,8300.0
2011-02-14 12:30:00,80.91,80.91,80.84,80.85,11400.0,51.8418,51.8418,51.797,51.8034,11400.0
2011-02-14 12:35:00,80.85,80.86,80.79,80.83,9000.0,51.8034,51.8098,51.7649,51.7906,9000.0
2011-02-14 12:40:00,80.83,80.86,80.81,80.86,6600.0,51.7906,51.8098,51.7778,51.8098,6600.0
2011-02-14 12:45:00,80.86,80.86,80.75,80.77,11300.0,51.8098,51.8098,51.7393,51.7521,11300.0
2011-02-14 12:50:00,80.76,80.83,80.76,80.81,8100.0,51.7457,51.7906,51.7457,51.7778,8100.0
2011-02-14 12:55:00,80.82,80.91,80.82,80.9,14600.0,51.7842,51.8418,51.7842,51.8354,14600.0
2011-02-14 13:00:00,80.91,80.91,80.81,80.84,15100.0,51.8418,51.8418,51.7778,51.797,15100.0
2011-02-14 13:05:00,80.84,80.85,80.8,80.84,7400.0,51.797,51.8034,51.7714,51.797,7400.0
2011-02-14 13:10:00,80.86,80.92,80.86,80.88,4200.0,51.8098,51.8482,51.8098,51.8226,4200.0
2011-02-14 13:15:00,80.89,80.9,80.86,80.88,9500.0,51.829,51.8354,51.8098,51.8226,9500.0
2011-02-14 13:20:00,80.89,80.9,80.85,80.86,4100.0,51.829,51.8354,51.8034,51.8098,4100.0
2011-02-14 13:25:00,80.86,80.87,80.82,80.82,3900.0,51.8098,51.8162,51.7842,51.7842,3900.0
2011-02-14 13:30:00,80.83,80.84,80.79,80.79,3400.0,51.7906,51.797,51.7649,51.7649,3400.0
2011-02-14 13:35:00,80.79,80.82,80.77,80.79,7100.0,51.7649,51.7842,51.7521,51.7649,7100.0
2011-02-14 13:40:00,80.79,80.81,80.77,80.77,17200.0,51.7649,51.7778,51.7521,51.7521,17200.0
2011-02-14 13:45:00,80.77,80.78,80.71,80.76,14600.0,51.7521,51.7585,51.7137,51.7457,14600.0
2011-02-14 13:50:00,80.78,80.83,80.76,80.77,33900.0,51.7585,51.7906,51.7457,51.7521,33900.0
2011-02-14 13:55:00,80.8,80.81,80.74,80.76,9600.0,51.7714,51.7778,51.7329,51.7457,9600.0
2011-02-14 14:00:00,80.77,80.77,80.69,80.73,9800.0,51.7521,51.7521,51.7009,51.7265,9800.0
2011-02-14 14:05:00,80.74,80.76,80.72,80.75,13700.0,51.7329,51.7457,51.7201,51.7393,13700.0
2011-02-14 14:10:00,80.76,80.79,80.72,80.73,7500.0,51.7457,51.7649,51.7201,51.7265,7500.0
2011-02-14 14:15:00,80.73,80.79,80.67,80.68,14800.0,51.7265,51.7649,51.6881,51.6945,14800.0
2011-02-14 14:20:00,80.69,80.78,80.69,80.78,14200.0,51.7009,51.7585,51.7009,51.7585,14200.0
2011-02-14 14:25:00,80.77,80.84,80.77,80.84,9400.0,51.7521,51.797,51.7521,51.797,9400.0
2011-02-14 14:30:00,80.84,80.9,80.83,80.9,36400.0,51.797,51.8354,51.7906,51.8354,36400.0
2011-02-14 14:35:00,80.9,80.9,80.85,80.88,11500.0,51.8354,51.8354,51.8034,51.8226,11500.0
2011-02-14 14:40:00,80.88,80.92,80.88,80.89,15200.0,51.8226,51.8482,51.8226,51.829,15200.0
2011-02-14 14:45:00,80.89,80.91,80.86,80.87,10800.0,51.829,51.8418,51.8098,51.8162,10800.0
2011-02-14 14:50:00,80.88,80.91,80.86,80.9,14600.0,51.8226,51.8418,51.8098,51.8354,14600.0
2011-02-14 14:55:00,80.91,80.91,80.86,80.87,12500.0,51.8418,51.8418,51.8098,51.8162,12500.0
2011-02-14 15:00:00,80.87,80.89,80.84,80.85,22800.0,51.8162,51.829,51.797,51.8034,22800.0
2011-02-14 15:05:00,80.86,80.89,80.82,80.82,20200.0,51.8098,51.829,51.7842,51.7842,20200.0
2011-02-14 15:10:00,80.82,80.91,80.81,80.91,19300.0,51.7842,51.8418,51.7778,51.8418,19300.0
2011-02-14 15:15:00,80.9,80.92,80.89,80.92,15200.0,51.8354,51.8482,51.829,51.8482,15200.0
2011-02-14 15:20:00,80.92,80.92,80.87,80.91,22700.0,51.8482,51.8482,51.8162,51.8418,22700.0
2011-02-14 15:25:00,80.91,80.92,80.88,80.92,23900.0,51.8418,51.8482,51.8226,51.8482,23900.0
2011-02-14 15:30:00,80.91,80.95,80.88,80.91,29700.0,51.8418,51.8675,51.8226,51.8418,29700.0
2011-02-14 15:35:00,80.91,80.91,80.82,80.82,28400.0,51.8418,51.8418,51.7842,51.7842,28400.0
2011-02-14 15:40:00,80.81,80.92,80.81,80.91,23600.0,51.7778,51.8482,51.7778,51.8418,23600.0
2011-02-14 15:45:00,80.92,80.95,80.86,80.87,47500.0,51.8482,51.8675,51.8098,51.8162,47500.0
2011-02-14 15:50:00,80.87,80.91,80.85,80.9,47000.0,51.8162,51.8418,51.8034,51.8354,47000.0
2011-02-14 15:55:00,80.9,80.93,80.82,80.91,74800.0,51.8354,51.8546,51.7842,51.8418,74800.0
2011-02-15 09:30:00,80.73,80.98,80.55,80.57,43300.0,51.7265,51.8867,51.6112,51.624,43300.0
2011-02-15 09:35:00,80.56,80.62,80.22,80.56,51500.0,51.6176,51.656,51.3997,51.6176,51500.0
2011-02-15 09:40:00,80.58,80.82,80.58,80.8,17600.0,51.6304,51.7842,51.6304,51.7714,17600.0
2011-02-15 09:45:00,80.79,80.79,80.63,80.65,26600.0,51.7649,51.7649,51.6624,51.6752,26600.0
2011-02-15 09:50:00,80.66,80.93,80.61,80.91,83600.0,51.6816,51.8546,51.6496,51.8418,83600.0
2011-02-15 09:55:00,80.92,81.17,80.91,80.98,53900.0,51.8482,52.0084,51.8418,51.8867,53900.0
2011-02-15 10:00:00,81.0,81.08,80.82,80.82,59500.0,51.8995,51.9508,51.7842,51.7842,59500.0
2011-02-15 10:05:00,80.82,80.85,80.66,80.73,29900.0,51.7842,51.8034,51.6816,51.7265,29900.0
2011-02-15 10:10:00,80.72,80.73,80.55,80.7,32500.0,51.7201,51.7265,51.6112,51.7073,32500.0
2011-02-15 10:15:00,80.69,80.86,80.63,80.86,30800.0,51.7009,51.8098,51.6624,51.8098,30800.0
2011-02-15 10:20:00,80.86,80.95,80.84,80.89,27100.0,51.8098,51.8675,51.797,51.829,27100.0
2011-02-15 10:25:00,80.9,80.97,80.82,80.83,24900.0,51.8354,51.8803,51.7842,51.7906,24900.0
2011-02-15 10:30:00,80.84,81.09,80.83,81.09,33700.0,51.797,51.9572,51.7906,51.9572,33700.0
2011-02-15 10:35:00,81.09,81.45,81.09,81.41,79000.0,51.9572,52.1878,51.9572,52.1622,79000.0
2011-02-15 10:40:00,81.42,81.45,81.38,81.45,14800.0,52.1686,52.1878,52.143,52.1878,14800.0
2011-02-15 10:45:00,81.43,81.45,81.31,81.31,18600.0,52.175,52.1878,52.0981,52.0981,18600.0
2011-02-15 10:50:00,81.31,81.45,81.31,81.41,10500.0,52.0981,52.1878,52.0981,52.1622,10500.0
2011-02-15 10:55:00,81.43,81.45,81.34,81.35,17300.0,52.175,52.1878,52.1173,52.1238,17300.0
2011-02-15 11:00:00,81.36,81.43,81.34,81.34,14300.0,52.1302,52.175,52.1173,52.1173,14300.0
2011-02-15 11:05:00,81.33,81.39,81.32,81.38,11000.0,52.1109,52.1494,52.1045,52.143,11000.0
2011-02-15 11:10:00,81.37,81.42,81.29,81.29,20800.0,52.1366,52.1686,52.0853,52.0853,20800.0
2011-02-15 11:15:00,81.3,81.34,81.29,81.29,6400.0,52.0917,52.1173,52.0853,52.0853,6400.0
2011-02-15 11:20:00,81.3,81.31,81.19,81.22,25500.0,52.0917,52.0981,52.0212,52.0405,25500.0
2011-02-15 11:25:00,81.22,81.24,81.09,81.23,25900.0,52.0405,52.0533,51.9572,52.0469,25900.0
2011-02-15 11:30:00,81.23,81.26,81.07,81.17,23200.0,52.0469,52.0661,51.9444,52.0084,23200.0
2011-02-15 11:35:00,81.15,81.15,81.02,81.06,20400.0,51.9956,51.9956,51.9123,51.9379,20400.0
2011-02-15 11:40:00,81.06,81.24,81.06,81.22,21500.0,51.9379,52.0533,51.9379,52.0405,21500.0
2011-02-15 11:45:00,81.23,81.26,81.2,81.26,9800.0,52.0469,52.0661,52.0276,52.0661,9800.0
2011-02-15 11:50:00,81.28,81.37,81.27,81.35,10900.0,52.0789,52.1366,52.0725,52.1238,10900.0
2011-02-15 11:55:00,81.35,81.44,81.35,81.39,10700.0,52.1238,52.1814,52.1238,52.1494,10700.0
2011-02-15 12:00:00,81.39,81.42,81.35,81.36,10900.0,52.1494,52.1686,52.1238,52.1302,10900.0
2011-02-15 12:05:00,81.36,81.42,81.36,81.4,8600.0,52.1302,52.1686,52.1302,52.1558,8600.0
2011-02-15 12:10:00,81.4,81.44,81.39,81.42,8200.0,52.1558,52.1814,52.1494,52.1686,8200.0
2011-02-15 12:15:00,81.42,81.44,81.4,81.43,11000.0,52.1686,52.1814,52.1558,52.175,11000.0
2011-02-15 12:20:00,81.43,81.45,81.42,81.44,4100.0,52.175,52.1878,52.1686,52.1814,4100.0
2011-02-15 12:25:00,81.43,81.45,81.41,81.45,24000.0,52.175,52.1878,52.1622,52.1878,24000.0
2011-02-15 12:30:00,81.45,81.47,81.37,81.38,12400.0,52.1878,52.2006,52.1366,52.143,12400.0
2011-02-15 12:35:00,81.39,81.39,81.32,81.34,11600.0,52.1494,52.1494,52.1045,52.1173,11600.0
2011-02-15 12:40:00,81.33,81.43,81.33,81.42,6400.0,52.1109,52.175,52.1109,52.1686,6400.0
2011-02-15 12:45:00,81.43,81.43,81.4,81.43,6100.0,52.175,52.175,52.1558,52.175,6100.0
2011-02-15 12:50:00,81.44,81.47,81.44,81.47,10000.0,52.1814,52.2006,52.1814,52.2006,10000.0
2011-02-15 12:55:00,81.46,81.47,81.44,81.45,6100.0,52.1942,52.2006,52.1814,52.1878,6100.0
2011-02-15 13:00:00,81.44,81.56,81.44,81.56,23800.0,52.1814,52.2583,52.1814,52.2583,23800.0
2011-02-15 13:05:00,81.55,81.68,81.54,81.66,15900.0,52.2519,52.3352,52.2455,52.3224,15900.0
2011-02-15 13:10:00,81.64,81.73,81.59,81.65,20100.0,52.3096,52.3672,52.2775,52.316,20100.0
2011-02-15 13:15:00,81.65,81.68,81.62,81.62,5300.0,52.316,52.3352,52.2968,52.2968,5300.0
2011-02-15 13:20:00,81.62,81.68,81.62,81.68,5300.0,52.2968,52.3352,52.2968,52.3352,5300.0
2011-02-15 13:25:00,81.68,81.68,81.63,81.66,5800.0,52.3352,52.3352,52.3032,52.3224,5800.0
2011-02-15 13:30:00,81.66,81.66,81.57,81.57,7200.0,52.3224,52.3224,52.2647,52.2647,7200.0
2011-02-15 13:35:00,81.57,81.57,81.49,81.55,6600.0,52.2647,52.2647,52.2135,52.2519,6600.0
2011-02-15 13:40:00,81.55,81.63,81.55,81.61,6800.0,52.2519,52.3032,52.2519,52.2903,6800.0
2011-02-15 13:45:00,81.62,81.68,81.62,81.64,10300.0,52.2968,52.3352,52.2968,52.3096,10300.0
2011-02-15 13:50:00,81.62,81.63,81.56,81.56,16200.0,52.2968,52.3032,52.2583,52.2583,16200.0
2011-02-15 13:55:00,81.57,81.57,81.53,81.53,12800.0,52.2647,52.2647,52.2391,52.2391,12800.0
2011-02-15 14:00:00,81.52,81.52,81.41,81.42,18500.0,52.2327,52.2327,52.1622,52.1686,18500.0
2011-02-15 14:05:00,81.41,81.41,81.3,81.33,31400.0,52.1622,52.1622,52.0917,52.1109,31400.0
2011-02-15 14:10:00,81.32,81.33,81.17,81.17,10000.0,52.1045,52.1109,52.0084,52.0084,10000.0
2011-02-15 14:15:00,81.19,81.25,81.15,81.25,5800.0,52.0212,52.0597,51.9956,52.0597,5800.0
2011-02-15 14:20:00,81.25,81.28,81.18,81.19,7200.0,52.0597,52.0789,52.0148,52.0212,7200.0
2011-02-15 14:25:00,81.19,81.24,81.16,81.24,7500.0,52.0212,52.0533,52.002,52.0533,7500.0
2011-02-15 14:30:00,81.23,81.28,81.23,81.28,6200.0,52.0469,52.0789,52.0469,52.0789,6200.0
2011-02-15 14:35:00,81.27,81.3,81.25,81.25,8000.0,52.0725,52.0917,52.0597,52.0597,8000.0
2011-02-15 14:40:00,81.25,81.3,81.25,81.3,10100.0,52.0597,52.0917,52.0597,52.0917,10100.0
2011-02-15 14:45:00,81.3,81.32,81.29,81.3,9700.0,52.0917,52.1045,52.0853,52.0917,9700.0
2011-02-15 14:50:00,81.3,81.35,81.29,81.34,6300.0,52.0917,52.1238,52.0853,52.1173,6300.0
2011-02-15 14:55:00,81.35,81.35,81.3,81.3,11900.0,52.1238,52.1238,52.0917,52.0917,11900.0
2011-02-15 15:00:00,81.3,81.3,81.26,81.3,14900.0,52.0917,52.0917,52.0661,52.0917,14900.0
2011-02-15 15:05:00,81.32,81.35,81.31,81.35,8500.0,52.1045,52.1238,52.0981,52.1238,8500.0
2011-02-15 15:10:00,81.35,81.37,81.34,81.37,8000.0,52.1238,52.1366,52.1173,52.1366,8000.0
2011-02-15 15:15:00,81.37,81.42,81.36,81.41,7100.0,52.1366,52.1686,52.1302,52.1622,7100.0
2011-02-15 15:20:00,81.42,81.46,81.37,81.39,22800.0,52.1686,52.1942,52.1366,52.1494,22800.0
2011-02-15 15:25:00,81.38,81.46,81.38,81.43,9800.0,52.143,52.1942,52.143,52.175,9800.0
2011-02-15 15:30:00,81.44,81.49,81.43,81.43,19000.0,52.1814,52.2135,52.175,52.175,19000.0
2011-02-15 15:35:00,81.43,81.46,81.4,81.44,21600.0,52.175,52.1942,52.1558,52.1814,21600.0
2011-02-15 15:40:00,81.46,81.48,81.44,81.47,19400.0,52.1942,52.2071,52.1814,52.2006,19400.0
2011-02-15 15:45:00,81.47,81.5,81.39,81.47,43400.0,52.2006,52.2199,52.1494,52.2006,43400.0
2011-02-15 15:50:00,81.47,81.5,81.41,81.42,42300.0,52.2006,52.2199,52.1622,52.1686,42300.0
2011-02-15 15:55:00,81.42,81.51,81.42,81.47,57900.0,52.1686,52.2263,52.1686,52.2006,57900.0
2011-02-16 09:30:00,81.39,81.46,80.9,80.92,39300.0,52.1494,52.1942,51.8354,51.8482,39300.0
2011-02-16 09:35:00,80.98,81.06,80.7,80.96,95800.0,51.8867,51.9379,51.7073,51.8739,95800.0
2011-02-16 09:40:00,80.95,80.95,80.6,80.91,50400.0,51.8675,51.8675,51.6432,51.8418,50400.0
2011-02-16 09:45:00,80.93,80.98,80.83,80.92,56700.0,51.8546,51.8867,51.7906,51.8482,56700.0
2011-02-16 09:50:00,80.93,81.01,80.8,80.86,28500.0,51.8546,51.9059,51.7714,51.8098,28500.0
2011-02-16 09:55:00,80.89,81.02,80.87,80.97,17000.0,51.829,51.9123,51.8162,51.8803,17000.0
2011-02-16 10:00:00,80.96,80.99,80.85,80.96,61400.0,51.8739,51.8931,51.8034,51.8739,61400.0
2011-02-16 10:05:00,80.96,80.97,80.87,80.87,18700.0,51.8739,51.8803,51.8162,51.8162,18700.0
2011-02-16 10:10:00,80.87,80.95,80.85,80.92,26500.0,51.8162,51.8675,51.8034,51.8482,26500.0
2011-02-16 10:15:00,80.93,81.07,80.91,81.07,16000.0,51.8546,51.9444,51.8418,51.9444,16000.0
2011-02-16 10:20:00,81.07,81.18,81.03,81.14,39600.0,51.9444,52.0148,51.9187,51.9892,39600.0
2011-02-16 10:25:00,81.15,81.18,81.09,81.1,552700.0,51.9956,52.0148,51.9572,51.9636,552700.0
2011-02-16 10:30:00,81.11,81.15,81.09,81.09,25500.0,51.97,51.9956,51.9572,51.9572,25500.0
2011-02-16 10:35:00,81.09,81.13,81.05,81.05,19400.0,51.9572,51.9828,51.9315,51.9315,19400.0
2011-02-16 10:40:00,81.05,81.05,80.86,80.86,21800.0,51.9315,51.9315,51.8098,51.8098,21800.0
2011-02-16 10:45:00,80.87,80.89,80.79,80.87,31600.0,51.8162,51.829,51.7649,51.8162,31600.0
2011-02-16 10:50:00,80.86,80.95,80.86,80.93,23400.0,51.8098,51.8675,51.8098,51.8546,23400.0
2011-02-16 10:55:00,80.92,80.98,80.92,80.95,28300.0,51.8482,51.8867,51.8482,51.8675,28300.0
2011-02-16 11:00:00,80.95,80.96,80.81,80.85,30600.0,51.8675,51.8739,51.7778,51.8034,30600.0
2011-02-16 11:05:00,80.84,80.89,80.82,80.82,45000.0,51.797,51.829,51.7842,51.7842,45000.0
2011-02-16 11:10:00,80.82,80.87,80.81,80.86,10000.0,51.7842,51.8162,51.7778,51.8098,10000.0
2011-02-16 11:15:00,80.86,80.92,80.86,80.9,21600.0,51.8098,51.8482,51.8098,51.8354,21600.0
2011-02-16 11:20:00,80.9,80.94,80.89,80.93,8500.0,51.8354,51.8611,51.829,51.8546,8500.0
2011-02-16 11:25:00,80.92,80.98,80.88,80.94,23300.0,51.8482,51.8867,51.8226,51.8611,23300.0
2011-02-16 11:30:00,80.94,80.94,80.81,80.85,76200.0,51.8611,51.8611,51.7778,51.8034,76200.0
2011-02-16 11:35:00,80.85,80.88,80.81,80.84,34300.0,51.8034,51.8226,51.7778,51.797,34300.0
2011-02-16 11:40:00,80.84,80.87,80.81,80.84,36900.0,51.797,51.8162,51.7778,51.797,36900.0
2011-02-16 11:45:00,80.83,80.86,80.81,80.85,72200.0,51.7906,51.8098,51.7778,51.8034,72200.0
2011-02-16 11:50:00,80.83,80.87,80.81,80.86,39800.0,51.7906,51.8162,51.7778,51.8098,39800.0
2011-02-16 11:55:00,80.86,80.91,80.83,80.88,20100.0,51.8098,51.8418,51.7906,51.8226,20100.0
2011-02-16 12:00:00,80.87,80.89,80.78,80.78,49000.0,51.8162,51.829,51.7585,51.7585,49000.0
2011-02-16 12:05:00,80.79,80.79,80.55,80.57,34400.0,51.7649,51.7649,51.6112,51.624,34400.0
2011-02-16 12:10:00,80.56,80.76,80.54,80.74,22300.0,51.6176,51.7457,51.6048,51.7329,22300.0
2011-02-16 12:15:00,80.73,80.75,80.66,80.68,9100.0,51.7265,51.7393,51.6816,51.6945,9100.0
2011-02-16 12:20:00,80.66,80.71,80.62,80.71,9000.0,51.6816,51.7137,51.656,51.7137,9000.0
2011-02-16 12:25:00,80.7,80.81,80.7,80.72,5800.0,51.7073,51.7778,51.7073,51.7201,5800.0
2011-02-16 12:30:00,80.73,80.78,80.7,80.7,5700.0,51.7265,51.7585,51.7073,51.7073,5700.0
2011-02-16 12:35:00,80.73,80.73,80.68,80.7,3100.0,51.7265,51.7265,51.6945,51.7073,3100.0
2011-02-16 12:40:00,80.71,80.74,80.66,80.68,14000.0,51.7137,51.7329,51.6816,51.6945,14000.0
2011-02-16 12:45:00,80.69,80.7,80.68,80.69,4200.0,51.7009,51.7073,51.6945,51.7009,4200.0
2011-02-16 12:50:00,80.7,80.74,80.67,80.72,9100.0,51.7073,51.7329,51.6881,51.7201,9100.0
2011-02-16 12:55:00,80.71,80.72,80.68,80.69,7400.0,51.7137,51.7201,51.6945,51.7009,7400.0
2011-02-16 13:00:00,80.69,80.71,80.64,80.69,9700.0,51.7009,51.7137,51.6688,51.7009,9700.0
2011-02-16 13:05:00,80.69,80.81,80.69,80.77,9200.0,51.7009,51.7778,51.7009,51.7521,9200.0
2011-02-16 13:10:00,80.76,80.79,80.73,80.79,9600.0,51.7457,51.7649,51.7265,51.7649,9600.0
2011-02-16 13:15:00,80.81,80.87,80.75,80.81,90200.0,51.7778,51.8162,51.7393,51.7778,90200.0
2011-02-16 13:20:00,80.8,80.87,80.78,80.83,20000.0,51.7714,51.8162,51.7585,51.7906,20000.0
2011-02-16 13:25:00,80.82,80.83,80.72,80.77,54200.0,51.7842,51.7906,51.7201,51.7521,54200.0
2011-02-16 13:30:00,80.76,80.77,80.69,80.76,26000.0,51.7457,51.7521,51.7009,51.7457,26000.0
2011-02-16 13:35:00,80.74,80.82,80.74,80.82,6600.0,51.7329,51.7842,51.7329,51.7842,6600.0
2011-02-16 13:40:00,80.82,80.88,80.8,80.87,74600.0,51.7842,51.8226,51.7714,51.8162,74600.0
2011-02-16 13:45:00,80.87,80.88,80.81,80.81,13400.0,51.8162,51.8226,51.7778,51.7778,13400.0
2011-02-16 13:50:00,80.82,80.87,80.79,80.85,38500.0,51.7842,51.8162,51.7649,51.8034,38500.0
2011-02-16 13:55:00,80.85,80.91,80.85,80.88,51900.0,51.8034,51.8418,51.8034,51.8226,51900.0
2011-02-16 14:00:00,80.88,80.88,80.81,80.84,26700.0,51.8226,51.8226,51.7778,51.797,26700.0
2011-02-16 14:05:00,80.84,80.86,80.77,80.81,112800.0,51.797,51.8098,51.7521,51.7778,112800.0
2011-02-16 14:10:00,80.83,80.87,80.74,80.74,33200.0,51.7906,51.8162,51.7329,51.7329,33200.0
2011-02-16 14:15:00,80.75,80.87,80.75,80.81,45200.0,51.7393,51.8162,51.7393,51.7778,45200.0
2011-02-16 14:20:00,80.79,80.9,80.78,80.85,31200.0,51.7649,51.8354,51.7585,51.8034,31200.0
2011-02-16 14:25:00,80.85,80.85,80.75,80.75,9900.0,51.8034,51.8034,51.7393,51.7393,9900.0
2011-02-16 14:30:00,80.74,80.91,80.74,80.91,14700.0,51.7329,51.8418,51.7329,51.8418,14700.0
2011-02-16 14:35:00,80.9,81.04,80.9,81.04,13000.0,51.8354,51.9251,51.8354,51.9251,13000.0
2011-02-16 14:40:00,81.03,81.08,80.99,80.99,10700.0,51.9187,51.9508,51.8931,51.8931,10700.0
2011-02-16 14:45:00,80.98,80.98,80.88,80.94,20300.0,51.8867,51.8867,51.8226,51.8611,20300.0
2011-02-16 14:50:00,80.95,80.95,80.89,80.89,14900.0,51.8675,51.8675,51.829,51.829,14900.0
2011-02-16 14:55:00,80.89,80.91,80.83,80.86,37200.0,51.829,51.8418,51.7906,51.8098,37200.0
2011-02-16 15:00:00,80.87,80.92,80.86,80.92,22000.0,51.8162,51.8482,51.8098,51.8482,22000.0
2011-02-16 15:05:00,80.92,80.96,80.91,80.95,23100.0,51.8482,51.8739,51.8418,51.8675,23100.0
2011-02-16 15:10:00,80.96,81.12,80.94,81.1,95800.0,51.8739,51.9764,51.8611,51.9636,95800.0
2011-02-16 15:15:00,81.1,81.19,81.08,81.17,77200.0,51.9636,52.0212,51.9508,52.0084,77200.0
2011-02-16 15:20:00,81.16,81.19,81.08,81.1,32000.0,52.002,52.0212,51.9508,51.9636,32000.0
2011-02-16 15:25:00,81.08,81.18,81.08,81.15,31600.0,51.9508,52.0148,51.9508,51.9956,31600.0
2011-02-16 15:30:00,81.14,81.2,81.13,81.18,31400.0,51.9892,52.0276,51.9828,52.0148,31400.0
2011-02-16 15:35:00,81.18,81.18,81.13,81.15,33300.0,52.0148,52.0148,51.9828,51.9956,33300.0
2011-02-16 15:40:00,81.15,81.22,81.13,81.2,27500.0,51.9956,52.0405,51.9828,52.0276,27500.0
2011-02-16 15:45:00,81.21,81.28,81.21,81.23,59500.0,52.0341,52.0789,52.0341,52.0469,59500.0
2011-02-16 15:50:00,81.23,81.29,81.19,81.19,49000.0,52.0469,52.0853,52.0212,52.0212,49000.0
2011-02-16 15:55:00,81.2,81.29,81.17,81.22,103100.0,52.0276,52.0853,52.0084,52.0405,103100.0
2011-02-17 09:30:00,81.1,81.54,80.97,81.2,67000.0,51.9636,52.2455,51.8803,52.0276,67000.0
2011-02-17 09:35:00,81.29,81.36,81.15,81.33,26900.0,52.0853,52.1302,51.9956,52.1109,26900.0
2011-02-17 09:40:00,81.31,81.47,81.23,81.46,26700.0,52.0981,52.2006,52.0469,52.1942,26700.0
2011-02-17 09:45:00,81.43,81.65,81.41,81.63,30300.0,52.175,52.316,52.1622,52.3032,30300.0
2011-02-17 09:50:00,81.6,81.84,81.59,81.8,34800.0,52.2839,52.4377,52.2775,52.4121,34800.0
2011-02-17 09:55:00,81.8,81.95,81.72,81.95,21500.0,52.4121,52.5082,52.3608,52.5082,21500.0
2011-02-17 10:00:00,81.97,82.06,81.92,82.04,53000.0,52.521,52.5787,52.489,52.5659,53000.0
2011-02-17 10:05:00,82.05,82.08,81.95,82.01,24400.0,52.5723,52.5915,52.5082,52.5466,24400.0
2011-02-17 10:10:00,82.02,82.09,81.92,81.93,30200.0,52.553,52.5979,52.489,52.4954,30200.0
2011-02-17 10:15:00,81.93,81.96,81.86,81.92,26200.0,52.4954,52.5146,52.4505,52.489,26200.0
2011-02-17 10:20:00,81.92,82.02,81.85,82.01,92600.0,52.489,52.553,52.4441,52.5466,92600.0
2011-02-17 10:25:00,82.01,82.03,81.81,81.88,32800.0,52.5466,52.5595,52.4185,52.4633,32800.0
2011-02-17 10:30:00,81.82,81.86,81.78,81.83,11800.0,52.4249,52.4505,52.3993,52.4313,11800.0
2011-02-17 10:35:00,81.85,81.87,81.78,81.86,56500.0,52.4441,52.4569,52.3993,52.4505,56500.0
2011-02-17 10:40:00,81.84,81.95,81.77,81.87,41500.0,52.4377,52.5082,52.3929,52.4569,41500.0
2011-02-17 10:45:00,81.88,81.88,81.78,81.82,12100.0,52.4633,52.4633,52.3993,52.4249,12100.0
2011-02-17 10:50:00,81.84,81.89,81.84,81.89,15500.0,52.4377,52.4698,52.4377,52.4698,15500.0
2011-02-17 10:55:00,81.92,81.92,81.86,81.86,7400.0,52.489,52.489,52.4505,52.4505,7400.0
2011-02-17 11:00:00,81.87,81.9,81.81,81.83,30400.0,52.4569,52.4762,52.4185,52.4313,30400.0
2011-02-17 11:05:00,81.82,81.9,81.8,81.86,44800.0,52.4249,52.4762,52.4121,52.4505,44800.0
2011-02-17 11:10:00,81.86,81.88,81.8,81.86,31700.0,52.4505,52.4633,52.4121,52.4505,31700.0
2011-02-17 11:15:00,81.85,81.9,81.84,81.86,25100.0,52.4441,52.4762,52.4377,52.4505,25100.0
2011-02-17 11:20:00,81.87,81.88,81.81,81.86,30300.0,52.4569,52.4633,52.4185,52.4505,30300.0
2011-02-17 11:25:00,81.86,81.87,81.81,81.84,30200.0,52.4505,52.4569,52.4185,52.4377,30200.0
2011-02-17 11:30:00,81.84,81.9,81.82,81.87,33700.0,52.4377,52.4762,52.4249,52.4569,33700.0
2011-02-17 11:35:00,81.88,81.89,81.85,81.85,3500.0,52.4633,52.4698,52.4441,52.4441,3500.0
2011-02-17 11:40:00,81.84,81.87,81.81,81.82,9100.0,52.4377,52.4569,52.4185,52.4249,9100.0
2011-02-17 11:45:00,81.82,81.84,81.8,81.81,7500.0,52.4249,52.4377,52.4121,52.4185,7500.0
2011-02-17 11:50:00,81.81,81.84,81.77,81.79,37900.0,52.4185,52.4377,52.3929,52.4057,37900.0
2011-02-17 11:55:00,81.79,81.81,81.76,81.81,29500.0,52.4057,52.4185,52.3865,52.4185,29500.0
2011-02-17 12:00:00,81.8,81.86,81.77,81.86,55200.0,52.4121,52.4505,52.3929,52.4505,55200.0
2011-02-17 12:05:00,81.86,81.93,81.86,81.89,18600.0,52.4505,52.4954,52.4505,52.4698,18600.0
2011-02-17 12:10:00,81.88,81.89,81.8,81.86,13600.0,52.4633,52.4698,52.4121,52.4505,13600.0
2011-02-17 12:15:00,81.87,81.88,81.86,81.87,5900.0,52.4569,52.4633,52.4505,52.4569,5900.0
2011-02-17 12:20:00,81.87,81.87,81.84,81.87,5900.0,52.4569,52.4569,52.4377,52.4569,5900.0
2011-02-17 12:25:00,81.86,81.87,81.85,81.87,7100.0,52.4505,52.4569,52.4441,52.4569,7100.0
2011-02-17 12:30:00,81.87,81.87,81.83,81.85,7900.0,52.4569,52.4569,52.4313,52.4441,7900.0
2011-02-17 12:35:00,81.83,81.84,81.8,81.83,8600.0,52.4313,52.4377,52.4121,52.4313,8600.0
2011-02-17 12:40:00,81.82,81.87,81.82,81.83,5600.0,52.4249,52.4569,52.4249,52.4313,5600.0
2011-02-17 12:45:00,81.83,81.89,81.83,81.86,7200.0,52.4313,52.4698,52.4313,52.4505,7200.0
2011-02-17 12:50:00,81.86,81.87,81.78,81.8,11800.0,52.4505,52.4569,52.3993,52.4121,11800.0
2011-02-17 12:55:00,81.8,81.81,81.8,81.8,4800.0,52.4121,52.4185,52.4121,52.4121,4800.0
2011-02-17 13:00:00,81.8,81.83,81.78,81.8,9400.0,52.4121,52.4313,52.3993,52.4121,9400.0
2011-02-17 13:05:00,81.8,81.89,81.8,81.87,12700.0,52.4121,52.4698,52.4121,52.4569,12700.0
2011-02-17 13:10:00,81.86,81.89,81.86,81.89,5400.0,52.4505,52.4698,52.4505,52.4698,5400.0
2011-02-17 13:15:00,81.89,81.9,81.86,81.86,9700.0,52.4698,52.4762,52.4505,52.4505,9700.0
2011-02-17 13:20:00,81.87,81.9,81.86,81.9,13100.0,52.4569,52.4762,52.4505,52.4762,13100.0
2011-02-17 13:25:00,81.88,81.88,81.84,81.87,11100.0,52.4633,52.4633,52.4377,52.4569,11100.0
2011-02-17 13:30:00,81.87,81.9,81.86,81.86,16100.0,52.4569,52.4762,52.4505,52.4505,16100.0
2011-02-17 13:35:00,81.86,81.87,81.85,81.86,5300.0,52.4505,52.4569,52.4441,52.4505,5300.0
2011-02-17 13:40:00,81.86,81.86,81.84,81.86,7400.0,52.4505,52.4505,52.4377,52.4505,7400.0
2011-02-17 13:45:00,81.86,81.86,81.85,81.86,4300.0,52.4505,52.4505,52.4441,52.4505,4300.0
2011-02-17 13:50:00,81.86,81.86,81.84,81.86,12100.0,52.4505,52.4505,52.4377,52.4505,12100.0
2011-02-17 13:55:00,81.85,81.89,81.85,81.89,19900.0,52.4441,52.4698,52.4441,52.4698,19900.0
2011-02-17 14:00:00,81.89,81.9,81.88,81.88,17700.0,52.4698,52.4762,52.4633,52.4633,17700.0
2011-02-17 14:05:00,81.88,81.89,81.84,81.86,16200.0,52.4633,52.4698,52.4377,52.4505,16200.0
2011-02-17 14:10:00,81.85,81.85,81.8,81.82,16300.0,52.4441,52.4441,52.4121,52.4249,16300.0
2011-02-17 14:15:00,81.8,81.9,81.8,81.89,17500.0,52.4121,52.4762,52.4121,52.4698,17500.0
2011-02-17 14:20:00,81.89,81.89,81.85,81.85,13200.0,52.4698,52.4698,52.4441,52.4441,13200.0
2011-02-17 14:25:00,81.84,81.86,81.82,81.86,9500.0,52.4377,52.4505,52.4249,52.4505,9500.0
2011-02-17 14:30:00,81.86,81.89,81.85,81.88,40900.0,52.4505,52.4698,52.4441,52.4633,40900.0
2011-02-17 14:35:00,81.87,81.89,81.85,81.85,31200.0,52.4569,52.4698,52.4441,52.4441,31200.0
2011-02-17 14:40:00,81.86,81.9,81.85,81.9,14100.0,52.4505,52.4762,52.4441,52.4762,14100.0
2011-02-17 14:45:00,81.89,81.9,81.86,81.9,11600.0,52.4698,52.4762,52.4505,52.4762,11600.0
2011-02-17 14:50:00,81.9,81.95,81.88,81.9,25100.0,52.4762,52.5082,52.4633,52.4762,25100.0
2011-02-17 14:55:00,81.9,81.93,81.88,81.9,10200.0,52.4762,52.4954,52.4633,52.4762,10200.0
2011-02-17 15:00:00,81.9,81.92,81.87,81.89,12400.0,52.4762,52.489,52.4569,52.4698,12400.0
2011-02-17 15:05:00,81.88,81.89,81.83,81.85,29000.0,52.4633,52.4698,52.4313,52.4441,29000.0
2011-02-17 15:10:00,81.85,81.85,81.77,81.8,13900.0,52.4441,52.4441,52.3929,52.4121,13900.0
2011-02-17 15:15:00,81.8,81.84,81.79,81.84,11000.0,52.4121,52.4377,52.4057,52.4377,11000.0
2011-02-17 15:20:00,81.84,81.91,81.83,81.9,18900.0,52.4377,52.4826,52.4313,52.4762,18900.0
2011-02-17 15:25:00,81.91,81.93,81.84,81.85,14100.0,52.4826,52.4954,52.4377,52.4441,14100.0
2011-02-17 15:30:00,81.85,81.9,81.83,81.86,35900.0,52.4441,52.4762,52.4313,52.4505,35900.0
2011-02-17 15:35:00,81.85,81.9,81.83,81.83,42700.0,52.4441,52.4762,52.4313,52.4313,42700.0
2011-02-17 15:40:00,81.84,81.9,81.83,81.9,39200.0,52.4377,52.4762,52.4313,52.4762,39200.0
2011-02-17 15:45:00,81.91,81.95,81.85,81.92,34600.0,52.4826,52.5082,52.4441,52.489,34600.0
2011-02-17 15:50:00,81.91,81.92,81.83,81.9,43900.0,52.4826,52.489,52.4313,52.4762,43900.0
2011-02-17 15:55:00,81.91,81.93,81.88,81.88,60100.0,52.4826,52.4954,52.4633,52.4633,60100.0
2011-02-18 09:30:00,81.95,82.08,81.75,81.89,274100.0,52.5082,52.5915,52.3801,52.4698,274100.0
2011-02-18 09:35:00,81.89,82.05,81.76,82.03,23700.0,52.4698,52.5723,52.3865,52.5595,23700.0
2011-02-18 09:40:00,82.04,82.05,81.92,81.93,12900.0,52.5659,52.5723,52.489,52.4954,12900.0
2011-02-18 09:45:00,81.93,81.94,81.84,81.9,24700.0,52.4954,52.5018,52.4377,52.4762,24700.0
2011-02-18 09:50:00,81.89,81.97,81.88,81.89,10200.0,52.4698,52.521,52.4633,52.4698,10200.0
2011-02-18 09:55:00,81.88,81.98,81.87,81.89,18200.0,52.4633,52.5274,52.4569,52.4698,18200.0
2011-02-18 10:00:00,81.89,81.93,81.83,81.86,10500.0,52.4698,52.4954,52.4313,52.4505,10500.0
2011-02-18 10:05:00,81.86,81.95,81.8,81.83,10100.0,52.4505,52.5082,52.4121,52.4313,10100.0
2011-02-18 10:10:00,81.81,81.81,81.76,81.76,10300.0,52.4185,52.4185,52.3865,52.3865,10300.0
2011-02-18 10:15:00,81.76,81.76,81.69,81.69,6500.0,52.3865,52.3865,52.3416,52.3416,6500.0
2011-02-18 10:20:00,81.69,81.69,81.42,81.55,62200.0,52.3416,52.3416,52.1686,52.2519,62200.0
2011-02-18 10:25:00,81.57,81.65,81.52,81.53,9600.0,52.2647,52.316,52.2327,52.2391,9600.0
2011-02-18 10:30:00,81.51,81.57,81.46,81.5,13300.0,52.2263,52.2647,52.1942,52.2199,13300.0
2011-02-18 10:35:00,81.46,81.57,81.46,81.56,3100.0,52.1942,52.2647,52.1942,52.2583,3100.0
2011-02-18 10:40:00,81.57,81.59,81.48,81.48,19000.0,52.2647,52.2775,52.2071,52.2071,19000.0
2011-02-18 10:45:00,81.49,81.53,81.49,81.53,4500.0,52.2135,52.2391,52.2135,52.2391,4500.0
2011-02-18 10:50:00,81.54,81.54,81.5,81.52,14300.0,52.2455,52.2455,52.2199,52.2327,14300.0
2011-02-18 10:55:00,81.52,81.56,81.51,81.53,12000.0,52.2327,52.2583,52.2263,52.2391,12000.0
2011-02-18 11:00:00,81.55,81.55,81.5,81.52,9500.0,52.2519,52.2519,52.2199,52.2327,9500.0
2011-02-18 11:05:00,81.53,81.61,81.53,81.58,7400.0,52.2391,52.2903,52.2391,52.2711,7400.0
2011-02-18 11:10:00,81.6,81.61,81.55,81.6,11800.0,52.2839,52.2903,52.2519,52.2839,11800.0
2011-02-18 11:15:00,81.6,81.62,81.55,81.62,14300.0,52.2839,52.2968,52.2519,52.2968,14300.0
2011-02-18 11:20:00,81.6,81.65,81.56,81.64,8600.0,52.2839,52.316,52.2583,52.3096,8600.0
2011-02-18 11:25:00,81.65,81.71,81.63,81.66,21900.0,52.316,52.3544,52.3032,52.3224,21900.0
2011-02-18 11:30:00,81.66,81.76,81.66,81.7,16400.0,52.3224,52.3865,52.3224,52.348,16400.0
2011-02-18 11:35:00,81.7,81.75,81.66,81.73,42600.0,52.348,52.3801,52.3224,52.3672,42600.0
2011-02-18 11:40:00,81.72,81.79,81.72,81.76,16800.0,52.3608,52.4057,52.3608,52.3865,16800.0
2011-02-18 11:45:00,81.75,81.75,81.64,81.64,9500.0,52.3801,52.3801,52.3096,52.3096,9500.0
2011-02-18 11:50:00,81.64,81.64,81.53,81.56,20300.0,52.3096,52.3096,52.2391,52.2583,20300.0
2011-02-18 11:55:00,81.55,81.61,81.53,81.61,12500.0,52.2519,52.2903,52.2391,52.2903,12500.0
2011-02-18 12:00:00,81.61,81.78,81.61,81.78,11400.0,52.2903,52.3993,52.2903,52.3993,11400.0
2011-02-18 12:05:00,81.77,81.88,81.73,81.88,13300.0,52.3929,52.4633,52.3672,52.4633,13300.0
2011-02-18 12:10:00,81.86,81.92,81.86,81.91,13000.0,52.4505,52.489,52.4505,52.4826,13000.0
2011-02-18 12:15:00,81.92,81.93,81.9,81.93,11900.0,52.489,52.4954,52.4762,52.4954,11900.0
2011-02-18 12:20:00,81.93,82.0,81.91,81.97,10500.0,52.4954,52.5402,52.4826,52.521,10500.0
2011-02-18 12:25:00,81.96,82.0,81.96,82.0,2500.0,52.5146,52.5402,52.5146,52.5402,2500.0
2011-02-18 12:30:00,82.0,82.05,81.98,82.05,3900.0,52.5402,52.5723,52.5274,52.5723,3900.0
2011-02-18 12:35:00,82.07,82.08,81.95,81.97,7400.0,52.5851,52.5915,52.5082,52.521,7400.0
2011-02-18 12:40:00,81.96,81.99,81.94,81.98,4700.0,52.5146,52.5338,52.5018,52.5274,4700.0
2011-02-18 12:45:00,82.01,82.09,81.99,82.06,5600.0,52.5466,52.5979,52.5338,52.5787,5600.0
2011-02-18 12:50:00,82.08,82.08,82.0,82.03,22200.0,52.5915,52.5915,52.5402,52.5595,22200.0
2011-02-18 12:55:00,82.03,82.04,82.0,82.02,9600.0,52.5595,52.5659,52.5402,52.553,9600.0
2011-02-18 13:00:00,82.01,82.04,82.0,82.01,4100.0,52.5466,52.5659,52.5402,52.5466,4100.0
2011-02-18 13:05:00,82.02,82.03,81.98,82.0,9100.0,52.553,52.5595,52.5274,52.5402,9100.0
2011-02-18 13:10:00,82.0,82.0,81.95,81.95,5000.0,52.5402,52.5402,52.5082,52.5082,5000.0
2011-02-18 13:15:00,81.95,81.96,81.87,81.95,20400.0,52.5082,52.5146,52.4569,52.5082,20400.0
2011-02-18 13:20:00,81.95,82.0,81.95,82.0,17700.0,52.5082,52.5402,52.5082,52.5402,17700.0
2011-02-18 13:25:00,82.0,82.01,81.89,81.89,28900.0,52.5402,52.5466,52.4698,52.4698,28900.0
2011-02-18 13:30:00,81.88,81.97,81.85,81.89,14800.0,52.4633,52.521,52.4441,52.4698,14800.0
2011-02-18 13:35:00,81.91,81.95,81.9,81.9,11000.0,52.4826,52.5082,52.4762,52.4762,11000.0
2011-02-18 13:40:00,81.9,81.91,81.78,81.79,11200.0,52.4762,52.4826,52.3993,52.4057,11200.0
2011-02-18 13:45:00,81.79,81.82,81.79,81.8,4700.0,52.4057,52.4249,52.4057,52.4121,4700.0
2011-02-18 13:50:00,81.81,81.84,81.79,81.81,28500.0,52.4185,52.4377,52.4057,52.4185,28500.0
2011-02-18 13:55:00,81.8,81.9,81.76,81.9,10000.0,52.4121,52.4762,52.3865,52.4762,10000.0
2011-02-18 14:00:00,81.89,81.9,81.84,81.85,7300.0,52.4698,52.4762,52.4377,52.4441,7300.0
2011-02-18 14:05:00,81.86,81.9,81.85,81.89,5600.0,52.4505,52.4762,52.4441,52.4698,5600.0
2011-02-18 14:10:00,81.88,81.89,81.87,81.87,7200.0,52.4633,52.4698,52.4569,52.4569,7200.0
2011-02-18 14:15:00,81.87,81.87,81.77,81.78,8600.0,52.4569,52.4569,52.3929,52.3993,8600.0
2011-02-18 14:20:00,81.79,81.8,81.74,81.74,8600.0,52.4057,52.4121,52.3736,52.3736,8600.0
2011-02-18 14:25:00,81.75,81.77,81.71,81.73,8000.0,52.3801,52.3929,52.3544,52.3672,8000.0
2011-02-18 14:30:00,81.72,81.74,81.67,81.73,10100.0,52.3608,52.3736,52.3288,52.3672,10100.0
2011-02-18 14:35:00,81.73,81.75,81.72,81.72,13200.0,52.3672,52.3801,52.3608,52.3608,13200.0
2011-02-18 14:40:00,81.73,81.73,81.69,81.72,11300.0,52.3672,52.3672,52.3416,52.3608,11300.0
2011-02-18 14:45:00,81.73,81.77,81.71,81.77,12800.0,52.3672,52.3929,52.3544,52.3929,12800.0
2011-02-18 14:50:00,81.78,81.87,81.78,81.86,6100.0,52.3993,52.4569,52.3993,52.4505,6100.0
2011-02-18 14:55:00,81.85,81.86,81.81,81.83,11800.0,52.4441,52.4505,52.4185,52.4313,11800.0
2011-02-18 15:00:00,81.83,81.83,81.82,81.83,4500.0,52.4313,52.4313,52.4249,52.4313,4500.0
2011-02-18 15:05:00,81.82,81.83,81.81,81.81,7000.0,52.4249,52.4313,52.4185,52.4185,7000.0
2011-02-18 15:10:00,81.81,81.82,81.78,81.8,12300.0,52.4185,52.4249,52.3993,52.4121,12300.0
2011-02-18 15:15:00,81.81,81.81,81.75,81.75,10700.0,52.4185,52.4185,52.3801,52.3801,10700.0
2011-02-18 15:20:00,81.75,81.76,81.74,81.75,14600.0,52.3801,52.3865,52.3736,52.3801,14600.0
2011-02-18 15:25:00,81.75,81.76,81.7,81.7,13000.0,52.3801,52.3865,52.348,52.348,13000.0
2011-02-18 15:30:00,81.73,81.73,81.66,81.68,17100.0,52.3672,52.3672,52.3224,52.3352,17100.0
2011-02-18 15:35:00,81.68,81.69,81.65,81.65,12300.0,52.3352,52.3416,52.316,52.316,12300.0
2011-02-18 15:40:00,81.65,81.7,81.65,81.7,12300.0,52.316,52.348,52.316,52.348,12300.0
2011-02-18 15:45:00,81.7,81.84,81.7,81.77,37900.0,52.348,52.4377,52.348,52.3929,37900.0
2011-02-18 15:50:00,81.76,81.8,81.73,81.75,31000.0,52.3865,52.4121,52.3672,52.3801,31000.0
2011-02-18 15:55:00,81.76,81.85,81.75,81.82,111500.0,52.3865,52.4441,52.3801,52.4249,111500.0
2011-02-22 09:30:00,81.32,81.42,80.84,80.84,77300.0,52.1045,52.1686,51.797,51.797,77300.0
2011-02-22 09:35:00,80.84,80.95,80.65,80.79,25900.0,51.797,51.8675,51.6752,51.7649,25900.0
2011-02-22 09:40:00,80.81,80.92,80.46,80.46,12900.0,51.7778,51.8482,51.5535,51.5535,12900.0
2011-02-22 09:45:00,80.49,80.7,80.47,80.48,17200.0,51.5727,51.7073,51.5599,51.5663,17200.0
2011-02-22 09:50:00,80.48,80.52,80.42,80.45,26000.0,51.5663,51.5919,51.5279,51.5471,26000.0
2011-02-22 09:55:00,80.45,80.62,80.43,80.62,17300.0,51.5471,51.656,51.5343,51.656,17300.0
2011-02-22 10:00:00,80.63,80.68,80.49,80.49,18800.0,51.6624,51.6945,51.5727,51.5727,18800.0
2011-02-22 10:05:00,80.49,80.72,80.44,80.72,25500.0,51.5727,51.7201,51.5407,51.7201,25500.0
2011-02-22 10:10:00,80.73,80.74,80.57,80.57,12900.0,51.7265,51.7329,51.624,51.624,12900.0
2011-02-22 10:15:00,80.57,80.66,80.57,80.63,21700.0,51.624,51.6816,51.624,51.6624,21700.0
2011-02-22 10:20:00,80.62,80.63,80.48,80.51,12700.0,51.656,51.6624,51.5663,51.5855,12700.0
2011-02-22 10:25:00,80.49,80.5,80.46,80.48,15200.0,51.5727,51.5791,51.5535,51.5663,15200.0
2011-02-22 10:30:00,80.48,80.58,80.46,80.58,17400.0,51.5663,51.6304,51.5535,51.6304,17400.0
2011-02-22 10:35:00,80.62,80.69,80.61,80.69,10100.0,51.656,51.7009,51.6496,51.7009,10100.0
2011-02-22 10:40:00,80.7,80.79,80.69,80.78,14700.0,51.7073,51.7649,51.7009,51.7585,14700.0
2011-02-22 10:45:00,80.76,80.77,80.7,80.76,25500.0,51.7457,51.7521,51.7073,51.7457,25500.0
2011-02-22 10:50:00,80.77,80.84,80.75,80.79,19700.0,51.7521,51.797,51.7393,51.7649,19700.0
2011-02-22 10:55:00,80.79,80.93,80.75,80.75,24900.0,51.7649,51.8546,51.7393,51.7393,24900.0
2011-02-22 11:00:00,80.78,80.83,80.72,80.82,17100.0,51.7585,51.7906,51.7201,51.7842,17100.0
2011-02-22 11:05:00,80.82,80.84,80.79,80.8,13900.0,51.7842,51.797,51.7649,51.7714,13900.0
2011-02-22 11:10:00,80.8,80.8,80.73,80.78,13300.0,51.7714,51.7714,51.7265,51.7585,13300.0
2011-02-22 11:15:00,80.77,80.78,80.68,80.74,11600.0,51.7521,51.7585,51.6945,51.7329,11600.0
2011-02-22 11:20:00,80.72,80.76,80.57,80.57,15000.0,51.7201,51.7457,51.624,51.624,15000.0
2011-02-22 11:25:00,80.57,80.62,80.52,80.58,13600.0,51.624,51.656,51.5919,51.6304,13600.0
2011-02-22 11:30:00,80.58,80.59,80.44,80.44,27300.0,51.6304,51.6368,51.5407,51.5407,27300.0
2011-02-22 11:35:00,80.43,80.59,80.39,80.51,138400.0,51.5343,51.6368,51.5087,51.5855,138400.0
2011-02-22 11:40:00,80.51,80.51,80.42,80.42,16300.0,51.5855,51.5855,51.5279,51.5279,16300.0
2011-02-22 11:45:00,80.41,80.47,80.35,80.47,20600.0,51.5215,51.5599,51.483,51.5599,20600.0
2011-02-22 11:50:00,80.47,80.54,80.4,80.54,12300.0,51.5599,51.6048,51.5151,51.6048,12300.0
2011-02-22 11:55:00,80.55,80.71,80.55,80.68,31000.0,51.6112,51.7137,51.6112,51.6945,31000.0
2011-02-22 12:00:00,80.66,80.7,80.56,80.68,10800.0,51.6816,51.7073,51.6176,51.6945,10800.0
2011-02-22 12:05:00,80.68,80.72,80.64,80.66,13600.0,51.6945,51.7201,51.6688,51.6816,13600.0
2011-02-22 12:10:00,80.67,80.69,80.56,80.56,5100.0,51.6881,51.7009,51.6176,51.6176,5100.0
2011-02-22 12:15:00,80.56,80.72,80.5,80.72,33900.0,51.6176,51.7201,51.5791,51.7201,33900.0
2011-02-22 12:20:00,80.72,80.75,80.63,80.67,22500.0,51.7201,51.7393,51.6624,51.6881,22500.0
2011-02-22 12:25:00,80.65,80.71,80.61,80.71,20000.0,51.6752,51.7137,51.6496,51.7137,20000.0
2011-02-22 12:30:00,80.71,80.71,80.66,80.69,8400.0,51.7137,51.7137,51.6816,51.7009,8400.0
2011-02-22 12:35:00,80.69,80.71,80.64,80.7,14600.0,51.7009,51.7137,51.6688,51.7073,14600.0
2011-02-22 12:40:00,80.68,80.73,80.53,80.55,18200.0,51.6945,51.7265,51.5984,51.6112,18200.0
2011-02-22 12:45:00,80.55,80.58,80.44,80.44,12200.0,51.6112,51.6304,51.5407,51.5407,12200.0
2011-02-22 12:50:00,80.44,80.46,80.38,80.44,14900.0,51.5407,51.5535,51.5022,51.5407,14900.0
2011-02-22 12:55:00,80.45,80.53,80.4,80.53,7800.0,51.5471,51.5984,51.5151,51.5984,7800.0
2011-02-22 13:00:00,80.51,80.55,80.42,80.55,17800.0,51.5855,51.6112,51.5279,51.6112,17800.0
2011-02-22 13:05:00,80.55,80.64,80.55,80.57,7900.0,51.6112,51.6688,51.6112,51.624,7900.0
2011-02-22 13:10:00,80.58,80.61,80.48,80.49,37900.0,51.6304,51.6496,51.5663,51.5727,37900.0
2011-02-22 13:15:00,80.49,80.49,80.42,80.45,8700.0,51.5727,51.5727,51.5279,51.5471,8700.0
2011-02-22 13:20:00,80.44,80.44,80.25,80.27,22500.0,51.5407,51.5407,51.4189,51.4318,22500.0
2011-02-22 13:25:00,80.27,80.3,80.21,80.26,14700.0,51.4318,51.451,51.3933,51.4254,14700.0
2011-02-22 13:30:00,80.26,80.28,80.16,80.16,12400.0,51.4254,51.4382,51.3613,51.3613,12400.0
2011-02-22 13:35:00,80.17,80.25,80.17,80.22,7300.0,51.3677,51.4189,51.3677,51.3997,7300.0
2011-02-22 13:40:00,80.23,80.27,80.13,80.14,22000.0,51.4061,51.4318,51.3421,51.3485,22000.0
2011-02-22 13:45:00,80.13,80.14,80.0,80.08,31700.0,51.3421,51.3485,51.2588,51.31,31700.0
2011-02-22 13:50:00,80.09,80.16,80.05,80.06,8800.0,51.3164,51.3613,51.2908,51.2972,8800.0
2011-02-22 13:55:00,80.07,80.13,80.05,80.13,9200.0,51.3036,51.3421,51.2908,51.3421,9200.0
2011-02-22 14:00:00,80.13,80.13,80.05,80.11,7600.0,51.3421,51.3421,51.2908,51.3292,7600.0
2011-02-22 14:05:00,80.11,80.15,80.01,80.08,10400.0,51.3292,51.3549,51.2652,51.31,10400.0
2011-02-22 14:10:00,80.06,80.12,80.05,80.11,7700.0,51.2972,51.3357,51.2908,51.3292,7700.0
2011-02-22 14:15:00,80.11,80.13,80.05,80.05,10500.0,51.3292,51.3421,51.2908,51.2908,10500.0
2011-02-22 14:20:00,80.06,80.07,80.0,80.05,22900.0,51.2972,51.3036,51.2588,51.2908,22900.0
2011-02-22 14:25:00,80.05,80.06,80.0,80.04,27000.0,51.2908,51.2972,51.2588,51.2844,27000.0
2011-02-22 14:30:00,80.05,80.13,80.05,80.08,17100.0,51.2908,51.3421,51.2908,51.31,17100.0
2011-02-22 14:35:00,80.07,80.1,80.0,80.03,33800.0,51.3036,51.3228,51.2588,51.278,33800.0
2011-02-22 14:40:00,80.03,80.06,80.0,80.05,12400.0,51.278,51.2972,51.2588,51.2908,12400.0
2011-02-22 14:45:00,80.05,80.13,80.04,80.13,23800.0,51.2908,51.3421,51.2844,51.3421,23800.0
2011-02-22 14:50:00,80.11,80.15,80.09,80.09,10200.0,51.3292,51.3549,51.3164,51.3164,10200.0
2011-02-22 14:55:00,80.11,80.17,80.04,80.1,12500.0,51.3292,51.3677,51.2844,51.3228,12500.0
2011-02-22 15:00:00,80.1,80.15,80.09,80.14,14400.0,51.3228,51.3549,51.3164,51.3485,14400.0
2011-02-22 15:05:00,80.13,80.13,80.04,80.05,13800.0,51.3421,51.3421,51.2844,51.2908,13800.0
2011-02-22 15:10:00,80.04,80.16,80.02,80.14,13400.0,51.2844,51.3613,51.2716,51.3485,13400.0
2011-02-22 15:15:00,80.15,80.15,79.99,80.0,18800.0,51.3549,51.3549,51.2524,51.2588,18800.0
2011-02-22 15:20:00,79.99,80.05,79.98,79.99,46900.0,51.2524,51.2908,51.246,51.2524,46900.0
2011-02-22 15:25:00,79.99,80.04,79.98,80.03,30700.0,51.2524,51.2844,51.246,51.278,30700.0
2011-02-22 15:30:00,80.03,80.07,80.0,80.05,15500.0,51.278,51.3036,51.2588,51.2908,15500.0
2011-02-22 15:35:00,80.04,80.06,79.99,80.01,17600.0,51.2844,51.2972,51.2524,51.2652,17600.0
2011-02-22 15:40:00,80.01,80.1,79.99,80.04,31400.0,51.2652,51.3228,51.2524,51.2844,31400.0
2011-02-22 15:45:00,80.05,80.12,80.03,80.04,27200.0,51.2908,51.3357,51.278,51.2844,27200.0
2011-02-22 15:50:00,80.04,80.16,80.03,80.1,37600.0,51.2844,51.3613,51.278,51.3228,37600.0
2011-02-22 15:55:00,80.1,80.22,80.1,80.17,72800.0,51.3228,51.3997,51.3228,51.3677,72800.0
2011-02-23 09:30:00,80.3,80.7,80.26,80.7,19500.0,51.451,51.7073,51.4254,51.7073,19500.0
2011-02-23 09:35:00,80.67,80.78,80.27,80.41,21700.0,51.6881,51.7585,51.4318,51.5215,21700.0
2011-02-23 09:40:00,80.41,80.47,80.26,80.26,9800.0,51.5215,51.5599,51.4254,51.4254,9800.0
2011-02-23 09:45:00,80.28,80.32,80.14,80.14,17700.0,51.4382,51.4638,51.3485,51.3485,17700.0
2011-02-23 09:50:00,80.13,80.25,80.1,80.15,14600.0,51.3421,51.4189,51.3228,51.3549,14600.0
2011-02-23 09:55:00,80.19,80.24,80.0,80.01,18200.0,51.3805,51.4125,51.2588,51.2652,18200.0
2011-02-23 10:00:00,80.03,80.08,79.99,80.0,23800.0,51.278,51.31,51.2524,51.2588,23800.0
2011-02-23 10:05:00,80.0,80.04,79.72,79.8,64700.0,51.2588,51.2844,51.0794,51.1306,64700.0
2011-02-23 10:10:00,79.8,79.88,79.62,79.81,21300.0,51.1306,51.1819,51.0153,51.137,21300.0
2011-02-23 10:15:00,79.79,79.89,79.74,79.75,16800.0,51.1242,51.1883,51.0922,51.0986,16800.0
2011-02-23 10:20:00,79.76,79.88,79.75,79.84,30100.0,51.105,51.1819,51.0986,51.1562,30100.0
2011-02-23 10:25:00,79.84,79.96,79.8,79.93,16800.0,51.1562,51.2331,51.1306,51.2139,16800.0
2011-02-23 10:30:00,79.92,79.94,79.8,79.82,20100.0,51.2075,51.2203,51.1306,51.1434,20100.0
2011-02-23 10:35:00,79.8,79.86,79.72,79.84,20700.0,51.1306,51.1691,51.0794,51.1562,20700.0
2011-02-23 10:40:00,79.81,79.99,79.76,79.83,31400.0,51.137,51.2524,51.105,51.1498,31400.0
2011-02-23 10:45:00,79.83,80.05,79.8,80.02,26700.0,51.1498,51.2908,51.1306,51.2716,26700.0
2011-02-23 10:50:00,80.02,80.15,80.02,80.1,7500.0,51.2716,51.3549,51.2716,51.3228,7500.0
2011-02-23 10:55:00,80.1,80.17,80.08,80.17,5600.0,51.3228,51.3677,51.31,51.3677,5600.0
2011-02-23 11:00:00,80.17,80.24,80.17,80.23,13600.0,51.3677,51.4125,51.3677,51.4061,13600.0
2011-02-23 11:05:00,80.24,80.34,80.22,80.25,16500.0,51.4125,51.4766,51.3997,51.4189,16500.0
2011-02-23 11:10:00,80.28,80.32,80.1,80.1,9500.0,51.4382,51.4638,51.3228,51.3228,9500.0
2011-02-23 11:15:00,80.1,80.17,80.09,80.11,7700.0,51.3228,51.3677,51.3164,51.3292,7700.0
2011-02-23 11:20:00,80.08,80.13,80.01,80.1,8400.0,51.31,51.3421,51.2652,51.3228,8400.0
2011-02-23 11:25:00,80.1,80.11,79.99,80.02,10600.0,51.3228,51.3292,51.2524,51.2716,10600.0
2011-02-23 11:30:00,80.01,80.07,79.99,80.04,30800.0,51.2652,51.3036,51.2524,51.2844,30800.0
2011-02-23 11:35:00,80.04,80.04,79.99,80.01,17700.0,51.2844,51.2844,51.2524,51.2652,17700.0
2011-02-23 11:40:00,80.0,80.02,79.99,80.01,10300.0,51.2588,51.2716,51.2524,51.2652,10300.0
2011-02-23 11:45:00,80.02,80.02,79.99,80.01,14800.0,51.2716,51.2716,51.2524,51.2652,14800.0
2011-02-23 11:50:00,80.01,80.13,79.98,80.03,15600.0,51.2652,51.3421,51.246,51.278,15600.0
2011-02-23 11:55:00,80.04,80.08,79.99,80.01,12800.0,51.2844,51.31,51.2524,51.2652,12800.0
2011-02-23 12:00:00,80.0,80.04,79.97,80.02,35100.0,51.2588,51.2844,51.2395,51.2716,35100.0
2011-02-23 12:05:00,80.02,80.04,79.98,80.0,27000.0,51.2716,51.2844,51.246,51.2588,27000.0
2011-02-23 12:10:00,80.0,80.02,79.99,80.0,26600.0,51.2588,51.2716,51.2524,51.2588,26600.0
2011-02-23 12:15:00,80.0,80.02,79.9,79.99,30200.0,51.2588,51.2716,51.1947,51.2524,30200.0
2011-02-23 12:20:00,79.99,80.14,79.98,80.12,19200.0,51.2524,51.3485,51.246,51.3357,19200.0
2011-02-23 12:25:00,80.1,80.12,80.0,80.02,22700.0,51.3228,51.3357,51.2588,51.2716,22700.0
2011-02-23 12:30:00,80.0,80.18,79.99,80.16,30100.0,51.2588,51.3741,51.2524,51.3613,30100.0
2011-02-23 12:35:00,80.16,80.27,80.14,80.23,11300.0,51.3613,51.4318,51.3485,51.4061,11300.0
2011-02-23 12:40:00,80.24,80.3,80.2,80.29,18100.0,51.4125,51.451,51.3869,51.4446,18100.0
2011-02-23 12:45:00,80.29,80.29,80.12,80.17,30500.0,51.4446,51.4446,51.3357,51.3677,30500.0
2011-02-23 12:50:00,80.17,80.18,80.1,80.13,35400.0,51.3677,51.3741,51.3228,51.3421,35400.0
2011-02-23 12:55:00,80.14,80.28,80.1,80.21,27100.0,51.3485,51.4382,51.3228,51.3933,27100.0
2011-02-23 13:00:00,80.21,80.21,80.13,80.19,9700.0,51.3933,51.3933,51.3421,51.3805,9700.0
2011-02-23 13:05:00,80.19,80.22,80.06,80.09,9600.0,51.3805,51.3997,51.2972,51.3164,9600.0
2011-02-23 13:10:00,80.1,80.11,80.03,80.03,9100.0,51.3228,51.3292,51.278,51.278,9100.0
2011-02-23 13:15:00,80.03,80.03,79.87,79.9,51400.0,51.278,51.278,51.1755,51.1947,51400.0
2011-02-23 13:20:00,79.9,80.17,79.89,80.17,13800.0,51.1947,51.3677,51.1883,51.3677,13800.0
2011-02-23 13:25:00,80.16,80.2,80.11,80.16,16200.0,51.3613,51.3869,51.3292,51.3613,16200.0
2011-02-23 13:30:00,80.15,80.16,79.89,79.89,20900.0,51.3549,51.3613,51.1883,51.1883,20900.0
2011-02-23 13:35:00,79.89,79.95,79.87,79.9,28700.0,51.1883,51.2267,51.1755,51.1947,28700.0
2011-02-23 13:40:00,79.87,79.99,79.84,79.98,54500.0,51.1755,51.2524,51.1562,51.246,54500.0
2011-02-23 13:45:00,79.98,80.04,79.92,79.96,19400.0,51.246,51.2844,51.2075,51.2331,19400.0
2011-02-23 13:50:00,79.96,80.07,79.95,80.03,10400.0,51.2331,51.3036,51.2267,51.278,10400.0
2011-02-23 13:55:00,80.05,80.08,79.92,79.97,24100.0,51.2908,51.31,51.2075,51.2395,24100.0
2011-02-23 14:00:00,79.98,80.07,79.91,80.05,48800.0,51.246,51.3036,51.2011,51.2908,48800.0
2011-02-23 14:05:00,80.07,80.07,79.99,79.99,21500.0,51.3036,51.3036,51.2524,51.2524,21500.0
2011-02-23 14:10:00,79.99,79.99,79.76,79.78,29300.0,51.2524,51.2524,51.105,51.1178,29300.0
2011-02-23 14:15:00,79.76,79.83,79.7,79.83,17600.0,51.105,51.1498,51.0665,51.1498,17600.0
2011-02-23 14:20:00,79.84,80.04,79.84,80.03,13800.0,51.1562,51.2844,51.1562,51.278,13800.0
2011-02-23 14:25:00,80.04,80.04,79.8,79.82,25100.0,51.2844,51.2844,51.1306,51.1434,25100.0
2011-02-23 14:30:00,79.81,79.87,79.76,79.82,25100.0,51.137,51.1755,51.105,51.1434,25100.0
2011-02-23 14:35:00,79.82,79.88,79.73,79.76,19500.0,51.1434,51.1819,51.0858,51.105,19500.0
2011-02-23 14:40:00,79.72,79.78,79.66,79.74,28400.0,51.0794,51.1178,51.0409,51.0922,28400.0
2011-02-23 14:45:00,79.76,79.85,79.74,79.82,38200.0,51.105,51.1627,51.0922,51.1434,38200.0
2011-02-23 14:50:00,79.84,79.89,79.81,79.89,23900.0,51.1562,51.1883,51.137,51.1883,23900.0
2011-02-23 14:55:00,79.91,80.1,79.9,80.07,23700.0,51.2011,51.3228,51.1947,51.3036,23700.0
2011-02-23 15:00:00,80.08,80.12,80.06,80.11,17200.0,51.31,51.3357,51.2972,51.3292,17200.0
2011-02-23 15:05:00,80.09,80.13,80.03,80.04,15100.0,51.3164,51.3421,51.278,51.2844,15100.0
2011-02-23 15:10:00,80.05,80.12,80.02,80.03,16800.0,51.2908,51.3357,51.2716,51.278,16800.0
2011-02-23 15:15:00,80.04,80.07,79.99,80.03,20400.0,51.2844,51.3036,51.2524,51.278,20400.0
2011-02-23 15:20:00,80.0,80.17,80.0,80.17,24100.0,51.2588,51.3677,51.2588,51.3677,24100.0
2011-02-23 15:25:00,80.17,80.22,80.11,80.14,19000.0,51.3677,51.3997,51.3292,51.3485,19000.0
2011-02-23 15:30:00,80.14,80.14,80.05,80.11,29600.0,51.3485,51.3485,51.2908,51.3292,29600.0
2011-02-23 15:35:00,80.11,80.28,80.09,80.26,29000.0,51.3292,51.4382,51.3164,51.4254,29000.0
2011-02-23 15:40:00,80.27,80.29,80.17,80.18,28700.0,51.4318,51.4446,51.3677,51.3741,28700.0
2011-02-23 15:45:00,80.16,80.17,80.0,80.11,58900.0,51.3613,51.3677,51.2588,51.3292,58900.0
2011-02-23 15:50:00,80.09,80.17,80.06,80.13,28000.0,51.3164,51.3677,51.2972,51.3421,28000.0
2011-02-23 15:55:00,80.12,80.19,79.99,80.14,105400.0,51.3357,51.3805,51.2524,51.3485,105400.0
2011-02-24 09:30:00,80.14,80.21,79.88,80.01,24400.0,51.3485,51.3933,51.1819,51.2652,24400.0
2011-02-24 09:35:00,80.1,80.55,80.1,80.46,15200.0,51.3228,51.6112,51.3228,51.5535,15200.0
2011-02-24 09:40:00,80.46,80.68,80.43,80.66,32600.0,51.5535,51.6945,51.5343,51.6816,32600.0
2011-02-24 09:45:00,80.67,80.72,80.41,80.43,27100.0,51.6881,51.7201,51.5215,51.5343,27100.0
2011-02-24 09:50:00,80.42,80.46,80.34,80.37,25700.0,51.5279,51.5535,51.4766,51.4958,25700.0
2011-02-24 09:55:00,80.38,80.49,80.35,80.49,18200.0,51.5022,51.5727,51.483,51.5727,18200.0
2011-02-24 10:00:00,80.5,80.5,80.36,80.4,17400.0,51.5791,51.5791,51.4894,51.5151,17400.0
2011-02-24 10:05:00,80.37,80.66,80.35,80.65,19000.0,51.4958,51.6816,51.483,51.6752,19000.0
2011-02-24 10:10:00,80.64,80.64,80.4,80.42,21100.0,51.6688,51.6688,51.5151,51.5279,21100.0
2011-02-24 10:15:00,80.41,80.54,80.33,80.53,25300.0,51.5215,51.6048,51.4702,51.5984,25300.0
2011-02-24 10:20:00,80.52,80.7,80.52,80.62,18200.0,51.5919,51.7073,51.5919,51.656,18200.0
2011-02-24 10:25:00,80.62,80.68,80.55,80.68,7900.0,51.656,51.6945,51.6112,51.6945,7900.0
2011-02-24 10:30:00,80.69,80.7,80.55,80.6,26100.0,51.7009,51.7073,51.6112,51.6432,26100.0
2011-02-24 10:35:00,80.59,80.62,80.45,80.47,7400.0,51.6368,51.656,51.5471,51.5599,7400.0
2011-02-24 10:40:00,80.46,80.5,80.38,80.38,6800.0,51.5535,51.5791,51.5022,51.5022,6800.0
2011-02-24 10:45:00,80.39,80.6,80.38,80.56,8000.0,51.5087,51.6432,51.5022,51.6176,8000.0
2011-02-24 10:50:00,80.59,80.61,80.56,80.6,15500.0,51.6368,51.6496,51.6176,51.6432,15500.0
2011-02-24 10:55:00,80.61,80.62,80.53,80.53,14500.0,51.6496,51.656,51.5984,51.5984,14500.0
2011-02-24 11:00:00,80.54,80.62,80.51,80.52,17500.0,51.6048,51.656,51.5855,51.5919,17500.0
2011-02-24 11:05:00,80.51,80.56,80.46,80.46,8400.0,51.5855,51.6176,51.5535,51.5535,8400.0
2011-02-24 11:10:00,80.46,80.5,80.41,80.43,10100.0,51.5535,51.5791,51.5215,51.5343,10100.0
2011-02-24 11:15:00,80.43,80.54,80.43,80.52,15000.0,51.5343,51.6048,51.5343,51.5919,15000.0
2011-02-24 11:20:00,80.52,80.52,80.46,80.48,12000.0,51.5919,51.5919,51.5535,51.5663,12000.0
2011-02-24 11:25:00,80.5,80.66,80.5,80.6,22100.0,51.5791,51.6816,51.5791,51.6432,22100.0
2011-02-24 11:30:00,80.62,80.7,80.61,80.64,12900.0,51.656,51.7073,51.6496,51.6688,12900.0
2011-02-24 11:35:00,80.62,80.62,80.31,80.31,13300.0,51.656,51.656,51.4574,51.4574,13300.0
2011-02-24 11:40:00,80.3,80.34,80.25,80.25,11900.0,51.451,51.4766,51.4189,51.4189,11900.0
2011-02-24 11:45:00,80.25,80.25,79.99,80.02,14300.0,51.4189,51.4189,51.2524,51.2716,14300.0
2011-02-24 11:50:00,80.03,80.14,80.0,80.12,6500.0,51.278,51.3485,51.2588,51.3357,6500.0
2011-02-24 11:55:00,80.12,80.24,80.1,80.2,7700.0,51.3357,51.4125,51.3228,51.3869,7700.0
2011-02-24 12:00:00,80.2,80.22,80.09,80.15,9700.0,51.3869,51.3997,51.3164,51.3549,9700.0
2011-02-24 12:05:00,80.15,80.17,80.04,80.04,5000.0,51.3549,51.3677,51.2844,51.2844,5000.0
2011-02-24 12:10:00,80.01,80.21,80.01,80.21,3700.0,51.2652,51.3933,51.2652,51.3933,3700.0
2011-02-24 12:15:00,80.2,80.36,80.17,80.34,8600.0,51.3869,51.4894,51.3677,51.4766,8600.0
2011-02-24 12:20:00,80.35,80.44,80.33,80.42,6100.0,51.483,51.5407,51.4702,51.5279,6100.0
2011-02-24 12:25:00,80.42,80.42,80.18,80.18,7700.0,51.5279,51.5279,51.3741,51.3741,7700.0
2011-02-24 12:30:00,80.18,80.21,80.12,80.16,14600.0,51.3741,51.3933,51.3357,51.3613,14600.0
2011-02-24 12:35:00,80.16,80.39,80.15,80.38,21900.0,51.3613,51.5087,51.3549,51.5022,21900.0
2011-02-24 12:40:00,80.37,80.43,80.36,80.41,7200.0,51.4958,51.5343,51.4894,51.5215,7200.0
2011-02-24 12:45:00,80.39,80.39,80.24,80.25,7900.0,51.5087,51.5087,51.4125,51.4189,7900.0
2011-02-24 12:50:00,80.29,80.38,80.18,80.38,22000.0,51.4446,51.5022,51.3741,51.5022,22000.0
2011-02-24 12:55:00,80.4,80.6,80.4,80.52,10700.0,51.5151,51.6432,51.5151,51.5919,10700.0
2011-02-24 13:00:00,80.51,80.63,80.48,80.6,7100.0,51.5855,51.6624,51.5663,51.6432,7100.0
2011-02-24 13:05:00,80.61,80.61,80.49,80.52,4000.0,51.6496,51.6496,51.5727,51.5919,4000.0
2011-02-24 13:10:00,80.5,80.51,80.44,80.49,7500.0,51.5791,51.5855,51.5407,51.5727,7500.0
2011-02-24 13:15:00,80.48,80.54,80.41,80.51,7700.0,51.5663,51.6048,51.5215,51.5855,7700.0
2011-02-24 13:20:00,80.5,80.5,80.39,80.39,8700.0,51.5791,51.5791,51.5087,51.5087,8700.0
2011-02-24 13:25:00,80.39,80.42,80.32,80.41,18900.0,51.5087,51.5279,51.4638,51.5215,18900.0
2011-02-24 13:30:00,80.41,80.44,80.39,80.43,10800.0,51.5215,51.5407,51.5087,51.5343,10800.0
2011-02-24 13:35:00,80.43,80.48,80.43,80.44,10500.0,51.5343,51.5663,51.5343,51.5407,10500.0
2011-02-24 13:40:00,80.45,80.47,80.31,80.31,7200.0,51.5471,51.5599,51.4574,51.4574,7200.0
2011-02-24 13:45:00,80.31,80.39,80.31,80.38,13800.0,51.4574,51.5087,51.4574,51.5022,13800.0
2011-02-24 13:50:00,80.39,80.4,80.38,80.38,7300.0,51.5087,51.5151,51.5022,51.5022,7300.0
2011-02-24 13:55:00,80.39,80.39,80.33,80.35,9500.0,51.5087,51.5087,51.4702,51.483,9500.0
2011-02-24 14:00:00,80.35,80.45,80.31,80.43,13200.0,51.483,51.5471,51.4574,51.5343,13200.0
2011-02-24 14:05:00,80.41,80.43,80.3,80.38,9600.0,51.5215,51.5343,51.451,51.5022,9600.0
2011-02-24 14:10:00,80.38,80.61,80.38,80.58,15200.0,51.5022,51.6496,51.5022,51.6304,15200.0
2011-02-24 14:15:00,80.57,80.68,80.54,80.67,16300.0,51.624,51.6945,51.6048,51.6881,16300.0
2011-02-24 14:20:00,80.64,80.64,80.55,80.64,7100.0,51.6688,51.6688,51.6112,51.6688,7100.0
2011-02-24 14:25:00,80.65,80.68,80.59,80.59,9000.0,51.6752,51.6945,51.6368,51.6368,9000.0
2011-02-24 14:30:00,80.58,80.62,80.51,80.58,44600.0,51.6304,51.656,51.5855,51.6304,44600.0
2011-02-24 14:35:00,80.6,80.62,80.5,80.55,16800.0,51.6432,51.656,51.5791,51.6112,16800.0
2011-02-24 14:40:00,80.55,80.57,80.45,80.45,12800.0,51.6112,51.624,51.5471,51.5471,12800.0
2011-02-24 14:45:00,80.44,80.45,80.33,80.38,29500.0,51.5407,51.5471,51.4702,51.5022,29500.0
2011-02-24 14:50:00,80.36,80.36,80.18,80.18,17300.0,51.4894,51.4894,51.3741,51.3741,17300.0
2011-02-24 14:55:00,80.2,80.3,80.19,80.25,27400.0,51.3869,51.451,51.3805,51.4189,27400.0
2011-02-24 15:00:00,80.26,80.33,80.22,80.29,21700.0,51.4254,51.4702,51.3997,51.4446,21700.0
2011-02-24 15:05:00,80.3,80.48,80.29,80.46,24400.0,51.451,51.5663,51.4446,51.5535,24400.0
2011-02-24 15:10:00,80.46,80.51,80.36,80.51,15500.0,51.5535,51.5855,51.4894,51.5855,15500.0
2011-02-24 15:15:00,80.51,80.55,80.44,80.46,21500.0,51.5855,51.6112,51.5407,51.5535,21500.0
2011-02-24 15:20:00,80.46,80.53,80.45,80.53,25600.0,51.5535,51.5984,51.5471,51.5984,25600.0
2011-02-24 15:25:00,80.53,80.56,80.47,80.5,27500.0,51.5984,51.6176,51.5599,51.5791,27500.0
2011-02-24 15:30:00,80.49,80.52,80.39,80.41,44100.0,51.5727,51.5919,51.5087,51.5215,44100.0
2011-02-24 15:35:00,80.39,80.4,80.31,80.33,25900.0,51.5087,51.5151,51.4574,51.4702,25900.0
2011-02-24 15:40:00,80.33,80.39,80.28,80.37,27100.0,51.4702,51.5087,51.4382,51.4958,27100.0
2011-02-24 15:45:00,80.38,80.39,80.27,80.28,44900.0,51.5022,51.5087,51.4318,51.4382,44900.0
2011-02-24 15:50:00,80.26,80.3,80.21,80.24,33300.0,51.4254,51.451,51.3933,51.4125,33300.0
2011-02-24 15:55:00,80.23,80.28,80.22,80.25,72900.0,51.4061,51.4382,51.3997,51.4189,72900.0
2011-02-25 09:30:00,79.69,79.82,79.54,79.62,49800.0,51.5382,51.6222,51.4412,51.4929,49800.0
2011-02-25 09:35:00,79.62,79.63,79.41,79.48,26700.0,51.4929,51.4994,51.3571,51.4024,26700.0
2011-02-25 09:40:00,79.5,79.5,79.03,79.43,42700.0,51.4153,51.4153,51.1113,51.37,42700.0
2011-02-25 09:45:00,79.44,79.59,79.42,79.56,34800.0,51.3765,51.4735,51.3636,51.4541,34800.0
2011-02-25 09:50:00,79.56,79.73,79.56,79.63,40500.0,51.4541,51.564,51.4541,51.4994,40500.0
2011-02-25 09:55:00,79.65,79.73,79.55,79.65,24000.0,51.5123,51.564,51.4476,51.5123,24000.0
2011-02-25 10:00:00,79.67,79.92,79.66,79.88,30000.0,51.5252,51.6869,51.5188,51.661,30000.0
2011-02-25 10:05:00,79.89,79.89,79.69,79.78,30700.0,51.6675,51.6675,51.5382,51.5964,30700.0
2011-02-25 10:10:00,79.81,80.04,79.8,79.93,45700.0,51.6158,51.7645,51.6093,51.6934,45700.0
2011-02-25 10:15:00,79.93,80.03,79.83,79.86,28900.0,51.6934,51.7581,51.6287,51.6481,28900.0
2011-02-25 10:20:00,79.86,79.91,79.8,79.89,30100.0,51.6481,51.6805,51.6093,51.6675,30100.0
2011-02-25 10:25:00,79.89,79.92,79.7,79.71,29700.0,51.6675,51.6869,51.5446,51.5511,29700.0
2011-02-25 10:30:00,79.71,79.79,79.69,79.78,33300.0,51.5511,51.6028,51.5382,51.5964,33300.0
2011-02-25 10:35:00,79.78,79.82,79.77,79.79,21500.0,51.5964,51.6222,51.5899,51.6028,21500.0
2011-02-25 10:40:00,79.8,79.88,79.79,79.82,24600.0,51.6093,51.661,51.6028,51.6222,24600.0
2011-02-25 10:45:00,79.83,79.84,79.77,79.77,23100.0,51.6287,51.6352,51.5899,51.5899,23100.0
2011-02-25 10:50:00,79.78,79.79,79.71,79.77,22200.0,51.5964,51.6028,51.5511,51.5899,22200.0
2011-02-25 10:55:00,79.79,79.8,79.78,79.8,14200.0,51.6028,51.6093,51.5964,51.6093,14200.0
2011-02-25 11:00:00,79.8,79.81,79.75,79.75,22400.0,51.6093,51.6158,51.577,51.577,22400.0
2011-02-25 11:05:00,79.75,79.75,79.69,79.69,21600.0,51.577,51.577,51.5382,51.5382,21600.0
2011-02-25 11:10:00,79.69,79.72,79.66,79.69,17500.0,51.5382,51.5576,51.5188,51.5382,17500.0
2011-02-25 11:15:00,79.69,79.74,79.68,79.73,14900.0,51.5382,51.5705,51.5317,51.564,14900.0
2011-02-25 11:20:00,79.73,79.82,79.73,79.8,17800.0,51.564,51.6222,51.564,51.6093,17800.0
2011-02-25 11:25:00,79.81,79.81,79.69,79.69,24300.0,51.6158,51.6158,51.5382,51.5382,24300.0
2011-02-25 11:30:00,79.69,79.7,79.64,79.66,27900.0,51.5382,51.5446,51.5058,51.5188,27900.0
2011-02-25 11:35:00,79.68,79.68,79.63,79.64,19900.0,51.5317,51.5317,51.4994,51.5058,19900.0
2011-02-25 11:40:00,79.64,79.65,79.52,79.55,24800.0,51.5058,51.5123,51.4282,51.4476,24800.0
2011-02-25 11:45:00,79.55,79.6,79.54,79.57,10000.0,51.4476,51.48,51.4412,51.4606,10000.0
2011-02-25 11:50:00,79.57,79.75,79.56,79.75,37500.0,51.4606,51.577,51.4541,51.577,37500.0
2011-02-25 11:55:00,79.75,79.87,79.75,79.86,10400.0,51.577,51.6546,51.577,51.6481,10400.0
2011-02-25 12:00:00,79.87,79.89,79.78,79.78,29600.0,51.6546,51.6675,51.5964,51.5964,29600.0
2011-02-25 12:05:00,79.78,79.9,79.75,79.89,12200.0,51.5964,51.674,51.577,51.6675,12200.0
2011-02-25 12:10:00,79.89,79.95,79.83,79.86,23300.0,51.6675,51.7063,51.6287,51.6481,23300.0
2011-02-25 12:15:00,79.86,79.88,79.79,79.8,13600.0,51.6481,51.661,51.6028,51.6093,13600.0
2011-02-25 12:20:00,79.79,79.86,79.75,79.85,11800.0,51.6028,51.6481,51.577,51.6416,11800.0
2011-02-25 12:25:00,79.86,79.94,79.79,79.79,20800.0,51.6481,51.6999,51.6028,51.6028,20800.0
2011-02-25 12:30:00,79.8,79.8,79.66,79.67,16000.0,51.6093,51.6093,51.5188,51.5252,16000.0
2011-02-25 12:35:00,79.68,79.68,79.62,79.63,20400.0,51.5317,51.5317,51.4929,51.4994,20400.0
2011-02-25 12:40:00,79.63,79.68,79.62,79.67,34100.0,51.4994,51.5317,51.4929,51.5252,34100.0
2011-02-25 12:45:00,79.66,79.72,79.66,79.71,19200.0,51.5188,51.5576,51.5188,51.5511,19200.0
2011-02-25 12:50:00,79.73,79.81,79.73,79.8,12800.0,51.564,51.6158,51.564,51.6093,12800.0
2011-02-25 12:55:00,79.81,79.86,79.78,79.79,12800.0,51.6158,51.6481,51.5964,51.6028,12800.0
2011-02-25 13:00:00,79.79,79.91,79.78,79.9,12000.0,51.6028,51.6805,51.5964,51.674,12000.0
2011-02-25 13:05:00,79.9,79.91,79.79,79.81,20500.0,51.674,51.6805,51.6028,51.6158,20500.0
2011-02-25 13:10:00,79.81,79.81,79.77,79.81,25100.0,51.6158,51.6158,51.5899,51.6158,25100.0
2011-02-25 13:15:00,79.82,79.97,79.82,79.94,11600.0,51.6222,51.7193,51.6222,51.6999,11600.0
2011-02-25 13:20:00,79.96,79.97,79.87,79.88,10300.0,51.7128,51.7193,51.6546,51.661,10300.0
2011-02-25 13:25:00,79.9,79.97,79.89,79.9,14500.0,51.674,51.7193,51.6675,51.674,14500.0
2011-02-25 13:30:00,79.9,79.9,79.82,79.83,9400.0,51.674,51.674,51.6222,51.6287,9400.0
2011-02-25 13:35:00,79.83,79.95,79.82,79.95,16200.0,51.6287,51.7063,51.6222,51.7063,16200.0
2011-02-25 13:40:00,79.97,80.04,79.97,80.01,13100.0,51.7193,51.7645,51.7193,51.7451,13100.0
2011-02-25 13:45:00,80.0,80.03,79.89,79.89,12500.0,51.7387,51.7581,51.6675,51.6675,12500.0
2011-02-25 13:50:00,79.9,79.98,79.9,79.91,10800.0,51.674,51.7257,51.674,51.6805,10800.0
2011-02-25 13:55:00,79.91,79.93,79.84,79.92,15700.0,51.6805,51.6934,51.6352,51.6869,15700.0
2011-02-25 14:00:00,79.92,79.92,79.81,79.81,13300.0,51.6869,51.6869,51.6158,51.6158,13300.0
2011-02-25 14:05:00,79.81,79.92,79.8,79.92,17400.0,51.6158,51.6869,51.6093,51.6869,17400.0
2011-02-25 14:10:00,79.93,79.96,79.89,79.94,19000.0,51.6934,51.7128,51.6675,51.6999,19000.0
2011-02-25 14:15:00,79.95,80.0,79.95,79.95,17700.0,51.7063,51.7387,51.7063,51.7063,17700.0
2011-02-25 14:20:00,79.96,79.96,79.85,79.88,19100.0,51.7128,51.7128,51.6416,51.661,19100.0
2011-02-25 14:25:00,79.88,79.88,79.78,79.81,16300.0,51.661,51.661,51.5964,51.6158,16300.0
2011-02-25 14:30:00,79.82,79.9,79.77,79.89,18600.0,51.6222,51.674,51.5899,51.6675,18600.0
2011-02-25 14:35:00,79.91,79.98,79.89,79.9,23300.0,51.6805,51.7257,51.6675,51.674,23300.0
2011-02-25 14:40:00,79.9,79.94,79.89,79.92,18000.0,51.674,51.6999,51.6675,51.6869,18000.0
2011-02-25 14:45:00,79.93,79.95,79.84,79.85,20600.0,51.6934,51.7063,51.6352,51.6416,20600.0
2011-02-25 14:50:00,79.86,79.94,79.84,79.93,24700.0,51.6481,51.6999,51.6352,51.6934,24700.0
2011-02-25 14:55:00,79.93,80.0,79.92,80.0,23400.0,51.6934,51.7387,51.6869,51.7387,23400.0
2011-02-25 15:00:00,80.0,80.0,79.91,79.96,19700.0,51.7387,51.7387,51.6805,51.7128,19700.0
2011-02-25 15:05:00,79.97,80.03,79.97,80.03,24700.0,51.7193,51.7581,51.7193,51.7581,24700.0
2011-02-25 15:10:00,80.02,80.04,79.99,80.04,22900.0,51.7516,51.7645,51.7322,51.7645,22900.0
2011-02-25 15:15:00,80.05,80.07,80.03,80.05,18600.0,51.771,51.7839,51.7581,51.771,18600.0
2011-02-25 15:20:00,80.06,80.07,80.05,80.06,19000.0,51.7775,51.7839,51.771,51.7775,19000.0
2011-02-25 15:25:00,80.07,80.15,80.06,80.14,28900.0,51.7839,51.8357,51.7775,51.8292,28900.0
2011-02-25 15:30:00,80.14,80.2,80.13,80.2,30000.0,51.8292,51.868,51.8227,51.868,30000.0
2011-02-25 15:35:00,80.2,80.25,80.19,80.23,26000.0,51.868,51.9003,51.8615,51.8874,26000.0
2011-02-25 15:40:00,80.24,80.28,80.23,80.24,34100.0,51.8939,51.9197,51.8874,51.8939,34100.0
2011-02-25 15:45:00,80.25,80.27,80.24,80.25,42000.0,51.9003,51.9133,51.8939,51.9003,42000.0
2011-02-25 15:50:00,80.26,80.26,80.16,80.17,53400.0,51.9068,51.9068,51.8421,51.8486,53400.0
2011-02-25 15:55:00,80.17,80.2,80.11,80.13,71900.0,51.8486,51.868,51.8098,51.8227,71900.0
2011-02-28 09:30:00,80.51,80.51,80.01,80.19,53200.0,52.0685,52.0685,51.7451,51.8615,53200.0
2011-02-28 09:35:00,80.16,80.27,80.11,80.16,11900.0,51.8421,51.9133,51.8098,51.8421,11900.0
2011-02-28 09:40:00,80.16,80.47,80.16,80.28,22600.0,51.8421,52.0426,51.8421,51.9197,22600.0
2011-02-28 09:45:00,80.25,80.45,80.25,80.43,14800.0,51.9003,52.0297,51.9003,52.0168,14800.0
2011-02-28 09:50:00,80.37,80.49,80.22,80.47,18500.0,51.9779,52.0556,51.8809,52.0426,18500.0
2011-02-28 09:55:00,80.47,80.58,80.25,80.28,26600.0,52.0426,52.1138,51.9003,51.9197,26600.0
2011-02-28 10:00:00,80.31,80.53,80.3,80.31,26000.0,51.9391,52.0814,51.9327,51.9391,26000.0
2011-02-28 10:05:00,80.33,80.49,80.11,80.18,42300.0,51.9521,52.0556,51.8098,51.8551,42300.0
2011-02-28 10:10:00,80.17,80.23,80.0,80.03,64200.0,51.8486,51.8874,51.7387,51.7581,64200.0
2011-02-28 10:15:00,80.06,80.15,80.02,80.15,24900.0,51.7775,51.8357,51.7516,51.8357,24900.0
2011-02-28 10:20:00,80.15,80.39,80.1,80.35,35200.0,51.8357,51.9909,51.8033,51.965,35200.0
2011-02-28 10:25:00,80.34,80.4,80.27,80.29,17900.0,51.9585,51.9973,51.9133,51.9262,17900.0
2011-02-28 10:30:00,80.29,80.47,80.28,80.38,27500.0,51.9262,52.0426,51.9197,51.9844,27500.0
2011-02-28 10:35:00,80.38,80.38,80.16,80.18,19600.0,51.9844,51.9844,51.8421,51.8551,19600.0
2011-02-28 10:40:00,80.16,80.33,80.15,80.28,113400.0,51.8421,51.9521,51.8357,51.9197,113400.0
2011-02-28 10:45:00,80.26,80.32,80.16,80.16,23900.0,51.9068,51.9456,51.8421,51.8421,23900.0
2011-02-28 10:50:00,80.17,80.19,80.02,80.03,27600.0,51.8486,51.8615,51.7516,51.7581,27600.0
2011-02-28 10:55:00,80.04,80.05,79.99,80.0,32200.0,51.7645,51.771,51.7322,51.7387,32200.0
2011-02-28 11:00:00,80.0,80.0,79.97,79.98,60900.0,51.7387,51.7387,51.7193,51.7257,60900.0
2011-02-28 11:05:00,79.98,80.0,79.97,79.99,16200.0,51.7257,51.7387,51.7193,51.7322,16200.0
2011-02-28 11:10:00,79.98,80.0,79.98,80.0,8200.0,51.7257,51.7387,51.7257,51.7387,8200.0
2011-02-28 11:15:00,79.99,79.99,79.89,79.9,18600.0,51.7322,51.7322,51.6675,51.674,18600.0
2011-02-28 11:20:00,79.9,79.91,79.82,79.85,17300.0,51.674,51.6805,51.6222,51.6416,17300.0
2011-02-28 11:25:00,79.83,79.92,79.82,79.83,18900.0,51.6287,51.6869,51.6222,51.6287,18900.0
2011-02-28 11:30:00,79.84,79.84,79.73,79.74,17500.0,51.6352,51.6352,51.564,51.5705,17500.0
2011-02-28 11:35:00,79.73,79.75,79.62,79.72,16200.0,51.564,51.577,51.4929,51.5576,16200.0
2011-02-28 11:40:00,79.73,79.76,79.65,79.66,25500.0,51.564,51.5834,51.5123,51.5188,25500.0
2011-02-28 11:45:00,79.66,79.72,79.66,79.71,10900.0,51.5188,51.5576,51.5188,51.5511,10900.0
2011-02-28 11:50:00,79.7,79.75,79.69,79.73,10200.0,51.5446,51.577,51.5382,51.564,10200.0
2011-02-28 11:55:00,79.74,79.75,79.7,79.72,5400.0,51.5705,51.577,51.5446,51.5576,5400.0
2011-02-28 12:00:00,79.71,79.76,79.61,79.61,14200.0,51.5511,51.5834,51.4864,51.4864,14200.0
2011-02-28 12:05:00,79.61,79.64,79.54,79.6,24900.0,51.4864,51.5058,51.4412,51.48,24900.0
2011-02-28 12:10:00,79.61,79.64,79.51,79.51,20100.0,51.4864,51.5058,51.4218,51.4218,20100.0
2011-02-28 12:15:00,79.51,79.51,79.38,79.4,55600.0,51.4218,51.4218,51.3377,51.3506,55600.0
2011-02-28 12:20:00,79.39,79.43,79.38,79.4,32300.0,51.3441,51.37,51.3377,51.3506,32300.0
2011-02-28 12:25:00,79.39,79.4,79.29,79.32,63200.0,51.3441,51.3506,51.2795,51.2989,63200.0
2011-02-28 12:30:00,79.33,79.33,79.28,79.3,59300.0,51.3053,51.3053,51.273,51.2859,59300.0
2011-02-28 12:35:00,79.29,79.3,79.14,79.25,72800.0,51.2795,51.2859,51.1825,51.2536,72800.0
2011-02-28 12:40:00,79.26,79.38,79.25,79.33,26300.0,51.2601,51.3377,51.2536,51.3053,26300.0
2011-02-28 12:45:00,79.35,79.4,79.34,79.38,5100.0,51.3183,51.3506,51.3118,51.3377,5100.0
2011-02-28 12:50:00,79.38,79.42,79.34,79.35,10100.0,51.3377,51.3636,51.3118,51.3183,10100.0
2011-02-28 12:55:00,79.36,79.4,79.23,79.23,25900.0,51.3247,51.3506,51.2407,51.2407,25900.0
2011-02-28 13:00:00,79.24,79.24,79.1,79.13,22100.0,51.2471,51.2471,51.1566,51.176,22100.0
2011-02-28 13:05:00,79.13,79.18,79.06,79.07,22200.0,51.176,51.2083,51.1307,51.1372,22200.0
2011-02-28 13:10:00,79.07,79.09,79.05,79.09,5800.0,51.1372,51.1501,51.1243,51.1501,5800.0
2011-02-28 13:15:00,79.09,79.18,79.05,79.05,17600.0,51.1501,51.2083,51.1243,51.1243,17600.0
2011-02-28 13:20:00,79.06,79.1,79.05,79.1,10100.0,51.1307,51.1566,51.1243,51.1566,10100.0
2011-02-28 13:25:00,79.1,79.11,79.05,79.1,8900.0,51.1566,51.1631,51.1243,51.1566,8900.0
2011-02-28 13:30:00,79.09,79.18,79.05,79.17,10500.0,51.1501,51.2083,51.1243,51.2019,10500.0
2011-02-28 13:35:00,79.16,79.19,79.1,79.16,14200.0,51.1954,51.2148,51.1566,51.1954,14200.0
2011-02-28 13:40:00,79.17,79.21,79.12,79.12,14800.0,51.2019,51.2277,51.1695,51.1695,14800.0
2011-02-28 13:45:00,79.1,79.17,79.1,79.17,13400.0,51.1566,51.2019,51.1566,51.2019,13400.0
2011-02-28 13:50:00,79.16,79.17,79.1,79.17,12300.0,51.1954,51.2019,51.1566,51.2019,12300.0
2011-02-28 13:55:00,79.16,79.17,79.09,79.09,9100.0,51.1954,51.2019,51.1501,51.1501,9100.0
2011-02-28 14:00:00,79.09,79.11,79.06,79.06,12900.0,51.1501,51.1631,51.1307,51.1307,12900.0
2011-02-28 14:05:00,79.06,79.1,79.05,79.08,12900.0,51.1307,51.1566,51.1243,51.1437,12900.0
2011-02-28 14:10:00,79.07,79.12,79.07,79.08,11800.0,51.1372,51.1695,51.1372,51.1437,11800.0
2011-02-28 14:15:00,79.08,79.13,79.07,79.08,15000.0,51.1437,51.176,51.1372,51.1437,15000.0
2011-02-28 14:20:00,79.09,79.15,79.07,79.08,18400.0,51.1501,51.1889,51.1372,51.1437,18400.0
2011-02-28 14:25:00,79.07,79.13,79.06,79.12,17500.0,51.1372,51.176,51.1307,51.1695,17500.0
2011-02-28 14:30:00,79.12,79.18,79.11,79.16,8500.0,51.1695,51.2083,51.1631,51.1954,8500.0
2011-02-28 14:35:00,79.16,79.29,79.16,79.28,11500.0,51.1954,51.2795,51.1954,51.273,11500.0
2011-02-28 14:40:00,79.29,79.3,79.25,79.27,26000.0,51.2795,51.2859,51.2536,51.2665,26000.0
2011-02-28 14:45:00,79.27,79.27,79.22,79.24,23500.0,51.2665,51.2665,51.2342,51.2471,23500.0
2011-02-28 14:50:00,79.24,79.28,79.24,79.27,8500.0,51.2471,51.273,51.2471,51.2665,8500.0
2011-02-28 14:55:00,79.26,79.32,79.26,79.32,21100.0,51.2601,51.2989,51.2601,51.2989,21100.0
2011-02-28 15:00:00,79.33,79.33,79.22,79.25,46900.0,51.3053,51.3053,51.2342,51.2536,46900.0
2011-02-28 15:05:00,79.24,79.24,79.1,79.1,28400.0,51.2471,51.2471,51.1566,51.1566,28400.0
2011-02-28 15:10:00,79.1,79.12,79.04,79.08,33600.0,51.1566,51.1695,51.1178,51.1437,33600.0
2011-02-28 15:15:00,79.06,79.07,79.05,79.07,18300.0,51.1307,51.1372,51.1243,51.1372,18300.0
2011-02-28 15:20:00,79.07,79.16,79.07,79.14,17100.0,51.1372,51.1954,51.1372,51.1825,17100.0
2011-02-28 15:25:00,79.14,79.19,79.14,79.17,17100.0,51.1825,51.2148,51.1825,51.2019,17100.0
2011-02-28 15:30:00,79.16,79.17,79.08,79.12,50800.0,51.1954,51.2019,51.1437,51.1695,50800.0
2011-02-28 15:35:00,79.11,79.11,79.02,79.05,86900.0,51.1631,51.1631,51.1049,51.1243,86900.0
2011-02-28 15:40:00,79.05,79.07,79.03,79.06,55200.0,51.1243,51.1372,51.1113,51.1307,55200.0
2011-02-28 15:45:00,79.05,79.11,79.04,79.07,57800.0,51.1243,51.1631,51.1178,51.1372,57800.0
2011-02-28 15:50:00,79.08,79.11,79.01,79.04,60500.0,51.1437,51.1631,51.0984,51.1178,60500.0
2011-02-28 15:55:00,79.04,79.16,79.03,79.16,91000.0,51.1178,51.1954,51.1113,51.1954,91000.0
2011-03-01 09:30:00,79.47,79.78,79.3,79.68,47500.0,51.3959,51.5964,51.2859,51.5317,47500.0
2011-03-01 09:35:00,79.68,79.97,79.68,79.95,24500.0,51.5317,51.7193,51.5317,51.7063,24500.0
2011-03-01 09:40:00,79.91,80.05,79.88,79.92,18900.0,51.6805,51.771,51.661,51.6869,18900.0
2011-03-01 09:45:00,79.92,79.98,79.75,79.9,24900.0,51.6869,51.7257,51.577,51.674,24900.0
2011-03-01 09:50:00,79.9,80.05,79.9,80.02,20200.0,51.674,51.771,51.674,51.7516,20200.0
2011-03-01 09:55:00,80.0,80.0,79.72,79.74,30000.0,51.7387,51.7387,51.5576,51.5705,30000.0
2011-03-01 10:00:00,79.71,79.89,79.64,79.67,33800.0,51.5511,51.6675,51.5058,51.5252,33800.0
2011-03-01 10:05:00,79.72,79.72,79.43,79.46,18700.0,51.5576,51.5576,51.37,51.3894,18700.0
2011-03-01 10:10:00,79.46,79.51,79.28,79.49,29600.0,51.3894,51.4218,51.273,51.4088,29600.0
2011-03-01 10:15:00,79.49,79.59,79.45,79.45,15500.0,51.4088,51.4735,51.383,51.383,15500.0
2011-03-01 10:20:00,79.46,79.7,79.45,79.69,30500.0,51.3894,51.5446,51.383,51.5382,30500.0
2011-03-01 10:25:00,79.69,79.71,79.61,79.64,33600.0,51.5382,51.5511,51.4864,51.5058,33600.0
2011-03-01 10:30:00,79.65,79.65,79.43,79.48,17000.0,51.5123,51.5123,51.37,51.4024,17000.0
2011-03-01 10:35:00,79.5,79.55,79.48,79.54,19700.0,51.4153,51.4476,51.4024,51.4412,19700.0
2011-03-01 10:40:00,79.54,79.54,79.48,79.52,8900.0,51.4412,51.4412,51.4024,51.4282,8900.0
2011-03-01 10:45:00,79.51,79.54,79.46,79.47,13900.0,51.4218,51.4412,51.3894,51.3959,13900.0
2011-03-01 10:50:00,79.46,79.6,79.44,79.56,22100.0,51.3894,51.48,51.3765,51.4541,22100.0
2011-03-01 10:55:00,79.55,79.7,79.5,79.59,12500.0,51.4476,51.5446,51.4153,51.4735,12500.0
2011-03-01 11:00:00,79.59,79.63,79.53,79.58,9200.0,51.4735,51.4994,51.4347,51.467,9200.0
2011-03-01 11:05:00,79.56,79.63,79.56,79.58,7700.0,51.4541,51.4994,51.4541,51.467,7700.0
2011-03-01 11:10:00,79.6,79.62,79.52,79.56,10400.0,51.48,51.4929,51.4282,51.4541,10400.0
2011-03-01 11:15:00,79.56,79.63,79.55,79.62,6700.0,51.4541,51.4994,51.4476,51.4929,6700.0
2011-03-01 11:20:00,79.63,79.66,79.48,79.5,13700.0,51.4994,51.5188,51.4024,51.4153,13700.0
2011-03-01 11:25:00,79.51,79.53,79.47,79.5,33300.0,51.4218,51.4347,51.3959,51.4153,33300.0
2011-03-01 11:30:00,79.5,79.53,79.47,79.5,31600.0,51.4153,51.4347,51.3959,51.4153,31600.0
2011-03-01 11:35:00,79.51,79.6,79.49,79.55,15900.0,51.4218,51.48,51.4088,51.4476,15900.0
2011-03-01 11:40:00,79.55,79.55,79.48,79.48,15700.0,51.4476,51.4476,51.4024,51.4024,15700.0
2011-03-01 11:45:00,79.49,79.57,79.48,79.5,13800.0,51.4088,51.4606,51.4024,51.4153,13800.0
2011-03-01 11:50:00,79.5,79.55,79.43,79.54,29100.0,51.4153,51.4476,51.37,51.4412,29100.0
2011-03-01 11:55:00,79.55,79.55,79.48,79.51,12400.0,51.4476,51.4476,51.4024,51.4218,12400.0
2011-03-01 12:00:00,79.51,79.55,79.48,79.51,29400.0,51.4218,51.4476,51.4024,51.4218,29400.0
2011-03-01 12:05:00,79.5,79.58,79.49,79.57,11600.0,51.4153,51.467,51.4088,51.4606,11600.0
2011-03-01 12:10:00,79.57,79.61,79.56,79.56,11500.0,51.4606,51.4864,51.4541,51.4541,11500.0
2011-03-01 12:15:00,79.57,79.57,79.43,79.45,11600.0,51.4606,51.4606,51.37,51.383,11600.0
2011-03-01 12:20:00,79.45,79.5,79.36,79.47,10600.0,51.383,51.4153,51.3247,51.3959,10600.0
2011-03-01 12:25:00,79.44,79.45,79.25,79.38,13100.0,51.3765,51.383,51.2536,51.3377,13100.0
2011-03-01 12:30:00,79.38,79.43,79.35,79.38,8800.0,51.3377,51.37,51.3183,51.3377,8800.0
2011-03-01 12:35:00,79.38,79.39,79.35,79.36,6200.0,51.3377,51.3441,51.3183,51.3247,6200.0
2011-03-01 12:40:00,79.36,79.42,79.32,79.33,15200.0,51.3247,51.3636,51.2989,51.3053,15200.0
2011-03-01 12:45:00,79.32,79.37,79.29,79.35,5000.0,51.2989,51.3312,51.2795,51.3183,5000.0
2011-03-01 12:50:00,79.35,79.37,79.31,79.31,6000.0,51.3183,51.3312,51.2924,51.2924,6000.0
2011-03-01 12:55:00,79.31,79.39,79.31,79.32,5600.0,51.2924,51.3441,51.2924,51.2989,5600.0
2011-03-01 13:00:00,79.33,79.33,79.17,79.22,11500.0,51.3053,51.3053,51.2019,51.2342,11500.0
2011-03-01 13:05:00,79.24,79.31,79.23,79.31,6600.0,51.2471,51.2924,51.2407,51.2924,6600.0
2011-03-01 13:10:00,79.31,79.37,79.27,79.34,6400.0,51.2924,51.3312,51.2665,51.3118,6400.0
2011-03-01 13:15:00,79.35,79.36,79.24,79.25,11000.0,51.3183,51.3247,51.2471,51.2536,11000.0
2011-03-01 13:20:00,79.24,79.25,79.1,79.11,20200.0,51.2471,51.2536,51.1566,51.1631,20200.0
2011-03-01 13:25:00,79.14,79.14,78.94,79.02,17100.0,51.1825,51.1825,51.0531,51.1049,17100.0
2011-03-01 13:30:00,79.03,79.2,79.02,79.2,36100.0,51.1113,51.2213,51.1049,51.2213,36100.0
2011-03-01 13:35:00,79.19,79.2,79.14,79.17,11400.0,51.2148,51.2213,51.1825,51.2019,11400.0
2011-03-01 13:40:00,79.18,79.22,79.1,79.14,22800.0,51.2083,51.2342,51.1566,51.1825,22800.0
2011-03-01 13:45:00,79.14,79.23,79.13,79.15,12600.0,51.1825,51.2407,51.176,51.1889,12600.0
2011-03-01 13:50:00,79.16,79.21,79.13,79.21,11500.0,51.1954,51.2277,51.176,51.2277,11500.0
2011-03-01 13:55:00,79.21,79.3,79.21,79.21,10700.0,51.2277,51.2859,51.2277,51.2277,10700.0
2011-03-01 14:00:00,79.21,79.21,79.02,79.04,14400.0,51.2277,51.2277,51.1049,51.1178,14400.0
2011-03-01 14:05:00,79.03,79.06,78.93,79.01,14700.0,51.1113,51.1307,51.0467,51.0984,14700.0
2011-03-01 14:10:00,79.03,79.09,78.93,78.97,12900.0,51.1113,51.1501,51.0467,51.0725,12900.0
2011-03-01 14:15:00,78.97,79.08,78.92,79.08,6600.0,51.0725,51.1437,51.0402,51.1437,6600.0
2011-03-01 14:20:00,79.09,79.09,78.98,78.98,9700.0,51.1501,51.1501,51.079,51.079,9700.0
2011-03-01 14:25:00,79.02,79.08,78.95,78.95,8200.0,51.1049,51.1437,51.0596,51.0596,8200.0
2011-03-01 14:30:00,78.95,79.0,78.85,78.85,14700.0,51.0596,51.0919,50.9949,50.9949,14700.0
2011-03-01 14:35:00,78.84,78.88,78.8,78.8,10900.0,50.9884,51.0143,50.9626,50.9626,10900.0
2011-03-01 14:40:00,78.82,78.9,78.81,78.81,13500.0,50.9755,51.0272,50.969,50.969,13500.0
2011-03-01 14:45:00,78.81,78.93,78.8,78.89,10600.0,50.969,51.0467,50.9626,51.0208,10600.0
2011-03-01 14:50:00,78.89,79.04,78.89,78.97,21100.0,51.0208,51.1178,51.0208,51.0725,21100.0
2011-03-01 14:55:00,78.97,79.03,78.93,78.96,25300.0,51.0725,51.1113,51.0467,51.0661,25300.0
2011-03-01 15:00:00,78.96,79.02,78.94,78.97,13700.0,51.0661,51.1049,51.0531,51.0725,13700.0
2011-03-01 15:05:00,78.97,79.0,78.93,78.96,23000.0,51.0725,51.0919,51.0467,51.0661,23000.0
2011-03-01 15:10:00,78.96,79.01,78.93,78.98,19400.0,51.0661,51.0984,51.0467,51.079,19400.0
2011-03-01 15:15:00,78.98,79.08,78.97,79.06,23800.0,51.079,51.1437,51.0725,51.1307,23800.0
2011-03-01 15:20:00,79.06,79.07,78.99,79.03,18700.0,51.1307,51.1372,51.0855,51.1113,18700.0
2011-03-01 15:25:00,79.03,79.03,78.95,78.96,49500.0,51.1113,51.1113,51.0596,51.0661,49500.0
2011-03-01 15:30:00,78.96,79.02,78.96,79.01,23400.0,51.0661,51.1049,51.0661,51.0984,23400.0
2011-03-01 15:35:00,79.0,79.03,78.96,79.0,15900.0,51.0919,51.1113,51.0661,51.0919,15900.0
2011-03-01 15:40:00,79.01,79.05,78.98,78.98,22200.0,51.0984,51.1243,51.079,51.079,22200.0
2011-03-01 15:45:00,79.01,79.11,78.96,79.04,95800.0,51.0984,51.1631,51.0661,51.1178,95800.0
2011-03-01 15:50:00,79.04,79.12,79.02,79.09,83500.0,51.1178,51.1695,51.1049,51.1501,83500.0
2011-03-01 15:55:00,79.09,79.23,79.08,79.11,164600.0,51.1501,51.2407,51.1437,51.1631,164600.0
2011-03-02 09:30:00,79.31,79.88,78.91,79.55,46000.0,51.2924,51.661,51.0337,51.4476,46000.0
2011-03-02 09:35:00,79.58,79.58,79.25,79.28,19400.0,51.467,51.467,51.2536,51.273,19400.0
2011-03-02 09:40:00,79.29,79.36,79.24,79.3,30000.0,51.2795,51.3247,51.2471,51.2859,30000.0
2011-03-02 09:45:00,79.29,79.4,79.27,79.31,15300.0,51.2795,51.3506,51.2665,51.2924,15300.0
2011-03-02 09:50:00,79.34,79.53,79.33,79.5,36600.0,51.3118,51.4347,51.3053,51.4153,36600.0
2011-03-02 09:55:00,79.51,79.55,79.3,79.38,34300.0,51.4218,51.4476,51.2859,51.3377,34300.0
2011-03-02 10:00:00,79.4,79.43,79.33,79.38,20700.0,51.3506,51.37,51.3053,51.3377,20700.0
2011-03-02 10:05:00,79.36,79.38,79.28,79.28,21500.0,51.3247,51.3377,51.273,51.273,21500.0
2011-03-02 10:10:00,79.29,79.32,79.28,79.31,12900.0,51.2795,51.2989,51.273,51.2924,12900.0
2011-03-02 10:15:00,79.31,79.48,79.31,79.48,25000.0,51.2924,51.4024,51.2924,51.4024,25000.0
2011-03-02 10:20:00,79.47,79.48,79.37,79.4,15400.0,51.3959,51.4024,51.3312,51.3506,15400.0
2011-03-02 10:25:00,79.36,79.46,79.35,79.44,29000.0,51.3247,51.3894,51.3183,51.3765,29000.0
2011-03-02 10:30:00,79.44,79.47,79.4,79.46,18900.0,51.3765,51.3959,51.3506,51.3894,18900.0
2011-03-02 10:35:00,79.45,79.56,79.45,79.54,12800.0,51.383,51.4541,51.383,51.4412,12800.0
2011-03-02 10:40:00,79.55,79.58,79.43,79.43,13600.0,51.4476,51.467,51.37,51.37,13600.0
2011-03-02 10:45:00,79.42,79.49,79.41,79.41,23700.0,51.3636,51.4088,51.3571,51.3571,23700.0
2011-03-02 10:50:00,79.41,79.55,79.4,79.51,16100.0,51.3571,51.4476,51.3506,51.4218,16100.0
2011-03-02 10:55:00,79.5,79.56,79.47,79.56,8000.0,51.4153,51.4541,51.3959,51.4541,8000.0
2011-03-02 11:00:00,79.54,79.55,79.51,79.53,9200.0,51.4412,51.4476,51.4218,51.4347,9200.0
2011-03-02 11:05:00,79.53,79.54,79.45,79.5,19900.0,51.4347,51.4412,51.383,51.4153,19900.0
2011-03-02 11:10:00,79.5,79.56,79.4,79.43,26800.0,51.4153,51.4541,51.3506,51.37,26800.0
2011-03-02 11:15:00,79.42,79.48,79.4,79.41,18800.0,51.3636,51.4024,51.3506,51.3571,18800.0
2011-03-02 11:20:00,79.42,79.46,79.4,79.4,15300.0,51.3636,51.3894,51.3506,51.3506,15300.0
2011-03-02 11:25:00,79.4,79.47,79.4,79.42,41200.0,51.3506,51.3959,51.3506,51.3636,41200.0
2011-03-02 11:30:00,79.42,79.43,79.35,79.39,34300.0,51.3636,51.37,51.3183,51.3441,34300.0
2011-03-02 11:35:00,79.39,79.42,79.35,79.36,27200.0,51.3441,51.3636,51.3183,51.3247,27200.0
2011-03-02 11:40:00,79.36,79.43,79.34,79.35,42200.0,51.3247,51.37,51.3118,51.3183,42200.0
2011-03-02 11:45:00,79.36,79.38,79.23,79.3,17700.0,51.3247,51.3377,51.2407,51.2859,17700.0
2011-03-02 11:50:00,79.31,79.37,79.24,79.24,20200.0,51.2924,51.3312,51.2471,51.2471,20200.0
2011-03-02 11:55:00,79.24,79.24,79.05,79.05,17300.0,51.2471,51.2471,51.1243,51.1243,17300.0
2011-03-02 12:00:00,79.05,79.18,79.0,79.18,19700.0,51.1243,51.2083,51.0919,51.2083,19700.0
2011-03-02 12:05:00,79.17,79.24,79.09,79.19,12300.0,51.2019,51.2471,51.1501,51.2148,12300.0
2011-03-02 12:10:00,79.18,79.27,79.11,79.16,10500.0,51.2083,51.2665,51.1631,51.1954,10500.0
2011-03-02 12:15:00,79.15,79.23,79.11,79.22,9200.0,51.1889,51.2407,51.1631,51.2342,9200.0
2011-03-02 12:20:00,79.21,79.32,79.2,79.32,9700.0,51.2277,51.2989,51.2213,51.2989,9700.0
2011-03-02 12:25:00,79.34,79.36,79.26,79.31,9200.0,51.3118,51.3247,51.2601,51.2924,9200.0
2011-03-02 12:30:00,79.31,79.4,79.3,79.35,7600.0,51.2924,51.3506,51.2859,51.3183,7600.0
2011-03-02 12:35:00,79.36,79.44,79.36,79.4,10200.0,51.3247,51.3765,51.3247,51.3506,10200.0
2011-03-02 12:40:00,79.42,79.44,79.4,79.41,7100.0,51.3636,51.3765,51.3506,51.3571,7100.0
2011-03-02 12:45:00,79.4,79.42,79.36,79.39,11200.0,51.3506,51.3636,51.3247,51.3441,11200.0
2011-03-02 12:50:00,79.38,79.42,79.36,79.38,10700.0,51.3377,51.3636,51.3247,51.3377,10700.0
2011-03-02 12:55:00,79.38,79.49,79.38,79.47,9500.0,51.3377,51.4088,51.3377,51.3959,9500.0
2011-03-02 13:00:00,79.48,79.52,79.44,79.44,14600.0,51.4024,51.4282,51.3765,51.3765,14600.0
2011-03-02 13:05:00,79.47,79.51,79.37,79.37,10600.0,51.3959,51.4218,51.3312,51.3312,10600.0
2011-03-02 13:10:00,79.37,79.4,79.32,79.4,16400.0,51.3312,51.3506,51.2989,51.3506,16400.0
2011-03-02 13:15:00,79.41,79.43,79.31,79.33,9100.0,51.3571,51.37,51.2924,51.3053,9100.0
2011-03-02 13:20:00,79.32,79.38,79.3,79.37,8400.0,51.2989,51.3377,51.2859,51.3312,8400.0
2011-03-02 13:25:00,79.35,79.38,79.34,79.37,6400.0,51.3183,51.3377,51.3118,51.3312,6400.0
2011-03-02 13:30:00,79.36,79.37,79.26,79.27,10800.0,51.3247,51.3312,51.2601,51.2665,10800.0
2011-03-02 13:35:00,79.25,79.27,79.16,79.21,7800.0,51.2536,51.2665,51.1954,51.2277,7800.0
2011-03-02 13:40:00,79.2,79.2,79.02,79.02,7900.0,51.2213,51.2213,51.1049,51.1049,7900.0
2011-03-02 13:45:00,79.02,79.04,78.93,78.94,12000.0,51.1049,51.1178,51.0467,51.0531,12000.0
2011-03-02 13:50:00,78.96,79.08,78.94,79.01,9000.0,51.0661,51.1437,51.0531,51.0984,9000.0
2011-03-02 13:55:00,78.99,79.03,78.92,78.99,9100.0,51.0855,51.1113,51.0402,51.0855,9100.0
2011-03-02 14:00:00,79.02,79.06,78.87,78.9,15100.0,51.1049,51.1307,51.0078,51.0272,15100.0
2011-03-02 14:05:00,78.91,78.99,78.9,78.98,31600.0,51.0337,51.0855,51.0272,51.079,31600.0
2011-03-02 14:10:00,78.98,79.06,78.98,79.05,19700.0,51.079,51.1307,51.079,51.1243,19700.0
2011-03-02 14:15:00,79.05,79.1,79.02,79.02,11200.0,51.1243,51.1566,51.1049,51.1049,11200.0
2011-03-02 14:20:00,79.02,79.11,79.02,79.1,9400.0,51.1049,51.1631,51.1049,51.1566,9400.0
2011-03-02 14:25:00,79.1,79.19,79.1,79.17,23000.0,51.1566,51.2148,51.1566,51.2019,23000.0
2011-03-02 14:30:00,79.16,79.22,79.15,79.21,17900.0,51.1954,51.2342,51.1889,51.2277,17900.0
2011-03-02 14:35:00,79.21,79.4,79.21,79.38,12700.0,51.2277,51.3506,51.2277,51.3377,12700.0
2011-03-02 14:40:00,79.37,79.44,79.35,79.41,15000.0,51.3312,51.3765,51.3183,51.3571,15000.0
2011-03-02 14:45:00,79.42,79.5,79.39,79.43,18800.0,51.3636,51.4153,51.3441,51.37,18800.0
2011-03-02 14:50:00,79.42,79.49,79.41,79.46,13100.0,51.3636,51.4088,51.3571,51.3894,13100.0
2011-03-02 14:55:00,79.45,79.49,79.4,79.44,11800.0,51.383,51.4088,51.3506,51.3765,11800.0
2011-03-02 15:00:00,79.44,79.54,79.44,79.51,10200.0,51.3765,51.4412,51.3765,51.4218,10200.0
2011-03-02 15:05:00,79.51,79.57,79.49,79.56,10300.0,51.4218,51.4606,51.4088,51.4541,10300.0
2011-03-02 15:10:00,79.56,79.6,79.53,79.53,10400.0,51.4541,51.48,51.4347,51.4347,10400.0
2011-03-02 15:15:00,79.53,79.53,79.45,79.49,15200.0,51.4347,51.4347,51.383,51.4088,15200.0
2011-03-02 15:20:00,79.48,79.52,79.46,79.52,31000.0,51.4024,51.4282,51.3894,51.4282,31000.0
2011-03-02 15:25:00,79.51,79.52,79.42,79.42,13300.0,51.4218,51.4282,51.3636,51.3636,13300.0
2011-03-02 15:30:00,79.41,79.44,79.31,79.42,23100.0,51.3571,51.3765,51.2924,51.3636,23100.0
2011-03-02 15:35:00,79.43,79.43,79.36,79.37,21700.0,51.37,51.37,51.3247,51.3312,21700.0
2011-03-02 15:40:00,79.37,79.42,79.34,79.41,38100.0,51.3312,51.3636,51.3118,51.3571,38100.0
2011-03-02 15:45:00,79.42,79.51,79.4,79.48,47500.0,51.3636,51.4218,51.3506,51.4024,47500.0
2011-03-02 15:50:00,79.49,79.51,79.43,79.44,39200.0,51.4088,51.4218,51.37,51.3765,39200.0
2011-03-02 15:55:00,79.44,79.48,79.35,79.43,69200.0,51.3765,51.4024,51.3183,51.37,69200.0
2011-03-03 09:30:00,79.84,80.15,79.84,80.08,28700.0,51.6352,51.8357,51.6352,51.7904,28700.0
2011-03-03 09:35:00,80.08,80.11,80.0,80.06,17800.0,51.7904,51.8098,51.7387,51.7775,17800.0
2011-03-03 09:40:00,80.07,80.36,80.07,80.36,18000.0,51.7839,51.9715,51.7839,51.9715,18000.0
2011-03-03 09:45:00,80.36,80.47,80.28,80.3,15200.0,51.9715,52.0426,51.9197,51.9327,15200.0
2011-03-03 09:50:00,80.3,80.35,80.24,80.25,16400.0,51.9327,51.965,51.8939,51.9003,16400.0
2011-03-03 09:55:00,80.25,80.3,80.15,80.19,17200.0,51.9003,51.9327,51.8357,51.8615,17200.0
2011-03-03 10:00:00,80.18,80.3,80.11,80.25,23000.0,51.8551,51.9327,51.8098,51.9003,23000.0
2011-03-03 10:05:00,80.23,80.28,80.18,80.26,28800.0,51.8874,51.9197,51.8551,51.9068,28800.0
2011-03-03 10:10:00,80.26,80.33,80.24,80.27,22300.0,51.9068,51.9521,51.8939,51.9133,22300.0
2011-03-03 10:15:00,80.31,80.33,80.2,80.22,13400.0,51.9391,51.9521,51.868,51.8809,13400.0
2011-03-03 10:20:00,80.22,80.31,80.2,80.31,13500.0,51.8809,51.9391,51.868,51.9391,13500.0
2011-03-03 10:25:00,80.31,80.5,80.24,80.43,14500.0,51.9391,52.062,51.8939,52.0168,14500.0
2011-03-03 10:30:00,80.43,80.43,80.29,80.33,21200.0,52.0168,52.0168,51.9262,51.9521,21200.0
2011-03-03 10:35:00,80.35,80.36,80.24,80.26,17000.0,51.965,51.9715,51.8939,51.9068,17000.0
2011-03-03 10:40:00,80.25,80.39,80.25,80.35,16900.0,51.9003,51.9909,51.9003,51.965,16900.0
2011-03-03 10:45:00,80.33,80.62,80.31,80.6,22400.0,51.9521,52.1396,51.9391,52.1267,22400.0
2011-03-03 10:50:00,80.6,80.63,80.54,80.58,10200.0,52.1267,52.1461,52.0879,52.1138,10200.0
2011-03-03 10:55:00,80.57,80.58,80.42,80.49,11300.0,52.1073,52.1138,52.0103,52.0556,11300.0
2011-03-03 11:00:00,80.49,80.62,80.49,80.61,10400.0,52.0556,52.1396,52.0556,52.1332,10400.0
2011-03-03 11:05:00,80.61,80.69,80.57,80.63,16100.0,52.1332,52.1849,52.1073,52.1461,16100.0
2011-03-03 11:10:00,80.64,80.67,80.45,80.45,7900.0,52.1526,52.172,52.0297,52.0297,7900.0
2011-03-03 11:15:00,80.46,80.56,80.46,80.5,11500.0,52.0362,52.1008,52.0362,52.062,11500.0
2011-03-03 11:20:00,80.51,80.51,80.38,80.41,16100.0,52.0685,52.0685,51.9844,52.0038,16100.0
2011-03-03 11:25:00,80.43,80.43,80.3,80.3,12400.0,52.0168,52.0168,51.9327,51.9327,12400.0
2011-03-03 11:30:00,80.3,80.33,80.29,80.29,5700.0,51.9327,51.9521,51.9262,51.9262,5700.0
2011-03-03 11:35:00,80.31,80.31,80.25,80.26,7700.0,51.9391,51.9391,51.9003,51.9068,7700.0
2011-03-03 11:40:00,80.26,80.34,80.24,80.32,11100.0,51.9068,51.9585,51.8939,51.9456,11100.0
2011-03-03 11:45:00,80.3,80.43,80.28,80.39,9600.0,51.9327,52.0168,51.9197,51.9909,9600.0
2011-03-03 11:50:00,80.38,80.57,80.31,80.55,22400.0,51.9844,52.1073,51.9391,52.0944,22400.0
2011-03-03 11:55:00,80.56,80.63,80.54,80.59,11300.0,52.1008,52.1461,52.0879,52.1202,11300.0
2011-03-03 12:00:00,80.56,80.6,80.53,80.56,24100.0,52.1008,52.1267,52.0814,52.1008,24100.0
2011-03-03 12:05:00,80.57,80.6,80.54,80.6,11300.0,52.1073,52.1267,52.0879,52.1267,11300.0
2011-03-03 12:10:00,80.6,80.61,80.44,80.44,9700.0,52.1267,52.1332,52.0232,52.0232,9700.0
2011-03-03 12:15:00,80.45,80.48,80.4,80.4,5900.0,52.0297,52.0491,51.9973,51.9973,5900.0
2011-03-03 12:20:00,80.4,80.53,80.4,80.53,9400.0,51.9973,52.0814,51.9973,52.0814,9400.0
2011-03-03 12:25:00,80.52,80.54,80.47,80.51,6000.0,52.075,52.0879,52.0426,52.0685,6000.0
2011-03-03 12:30:00,80.51,80.53,80.49,80.51,5100.0,52.0685,52.0814,52.0556,52.0685,5100.0
2011-03-03 12:35:00,80.51,80.51,80.46,80.46,9000.0,52.0685,52.0685,52.0362,52.0362,9000.0
2011-03-03 12:40:00,80.45,80.58,80.45,80.55,11600.0,52.0297,52.1138,52.0297,52.0944,11600.0
2011-03-03 12:45:00,80.57,80.59,80.5,80.59,4200.0,52.1073,52.1202,52.062,52.1202,4200.0
2011-03-03 12:50:00,80.59,80.64,80.58,80.64,5400.0,52.1202,52.1526,52.1138,52.1526,5400.0
2011-03-03 12:55:00,80.65,80.65,80.6,80.61,11300.0,52.159,52.159,52.1267,52.1332,11300.0
2011-03-03 13:00:00,80.61,80.69,80.61,80.66,10200.0,52.1332,52.1849,52.1332,52.1655,10200.0
2011-03-03 13:05:00,80.66,80.69,80.66,80.69,4500.0,52.1655,52.1849,52.1655,52.1849,4500.0
2011-03-03 13:10:00,80.68,80.71,80.64,80.64,9400.0,52.1784,52.1978,52.1526,52.1526,9400.0
2011-03-03 13:15:00,80.64,80.65,80.61,80.62,3600.0,52.1526,52.159,52.1332,52.1396,3600.0
2011-03-03 13:20:00,80.61,80.68,80.58,80.67,7900.0,52.1332,52.1784,52.1138,52.172,7900.0
2011-03-03 13:25:00,80.67,80.76,80.65,80.73,19900.0,52.172,52.2302,52.159,52.2108,19900.0
2011-03-03 13:30:00,80.74,80.78,80.69,80.75,16400.0,52.2172,52.2431,52.1849,52.2237,16400.0
2011-03-03 13:35:00,80.75,80.8,80.75,80.79,10800.0,52.2237,52.256,52.2237,52.2496,10800.0
2011-03-03 13:40:00,80.78,80.84,80.75,80.8,20800.0,52.2431,52.2819,52.2237,52.256,20800.0
2011-03-03 13:45:00,80.81,80.83,80.77,80.81,11000.0,52.2625,52.2754,52.2366,52.2625,11000.0
2011-03-03 13:50:00,80.81,80.81,80.74,80.74,7000.0,52.2625,52.2625,52.2172,52.2172,7000.0
2011-03-03 13:55:00,80.75,80.82,80.7,80.73,22800.0,52.2237,52.269,52.1914,52.2108,22800.0
2011-03-03 14:00:00,80.71,80.83,80.71,80.83,22800.0,52.1978,52.2754,52.1978,52.2754,22800.0
2011-03-03 14:05:00,80.83,80.86,80.79,80.8,12600.0,52.2754,52.2948,52.2496,52.256,12600.0
2011-03-03 14:10:00,80.8,80.89,80.77,80.86,15500.0,52.256,52.3142,52.2366,52.2948,15500.0
2011-03-03 14:15:00,80.86,80.89,80.81,80.87,10800.0,52.2948,52.3142,52.2625,52.3013,10800.0
2011-03-03 14:20:00,80.85,80.88,80.76,80.76,10600.0,52.2884,52.3078,52.2302,52.2302,10600.0
2011-03-03 14:25:00,80.77,80.78,80.71,80.73,10500.0,52.2366,52.2431,52.1978,52.2108,10500.0
2011-03-03 14:30:00,80.73,80.76,80.69,80.7,12800.0,52.2108,52.2302,52.1849,52.1914,12800.0
2011-03-03 14:35:00,80.7,80.78,80.69,80.74,13600.0,52.1914,52.2431,52.1849,52.2172,13600.0
2011-03-03 14:40:00,80.74,80.76,80.67,80.7,14700.0,52.2172,52.2302,52.172,52.1914,14700.0
2011-03-03 14:45:00,80.7,80.73,80.65,80.66,17600.0,52.1914,52.2108,52.159,52.1655,17600.0
2011-03-03 14:50:00,80.65,80.73,80.62,80.68,36000.0,52.159,52.2108,52.1396,52.1784,36000.0
2011-03-03 14:55:00,80.66,80.79,80.66,80.77,14100.0,52.1655,52.2496,52.1655,52.2366,14100.0
2011-03-03 15:00:00,80.78,80.79,80.71,80.71,20900.0,52.2431,52.2496,52.1978,52.1978,20900.0
2011-03-03 15:05:00,80.72,80.76,80.7,80.72,15100.0,52.2043,52.2302,52.1914,52.2043,15100.0
2011-03-03 15:10:00,80.72,80.73,80.67,80.67,15300.0,52.2043,52.2108,52.172,52.172,15300.0
2011-03-03 15:15:00,80.67,80.77,80.67,80.69,20000.0,52.172,52.2366,52.172,52.1849,20000.0
2011-03-03 15:20:00,80.67,80.77,80.67,80.76,12300.0,52.172,52.2366,52.172,52.2302,12300.0
2011-03-03 15:25:00,80.76,80.76,80.72,80.74,13700.0,52.2302,52.2302,52.2043,52.2172,13700.0
2011-03-03 15:30:00,80.74,80.74,80.68,80.69,22900.0,52.2172,52.2172,52.1784,52.1849,22900.0
2011-03-03 15:35:00,80.69,80.69,80.58,80.59,44700.0,52.1849,52.1849,52.1138,52.1202,44700.0
2011-03-03 15:40:00,80.6,80.76,80.59,80.76,32900.0,52.1267,52.2302,52.1202,52.2302,32900.0
2011-03-03 15:45:00,80.75,80.75,80.62,80.68,51000.0,52.2237,52.2237,52.1396,52.1784,51000.0
2011-03-03 15:50:00,80.69,80.76,80.68,80.74,43300.0,52.1849,52.2302,52.1784,52.2172,43300.0
2011-03-03 15:55:00,80.74,80.8,80.64,80.76,193700.0,52.2172,52.256,52.1526,52.2302,193700.0
2011-03-04 09:30:00,80.7,80.8,80.51,80.61,26700.0,52.1914,52.256,52.0685,52.1332,26700.0
2011-03-04 09:35:00,80.6,80.63,80.28,80.32,10800.0,52.1267,52.1461,51.9197,51.9456,10800.0
2011-03-04 09:40:00,80.37,80.49,80.32,80.37,5800.0,51.9779,52.0556,51.9456,51.9779,5800.0
2011-03-04 09:45:00,80.34,80.44,80.26,80.42,5600.0,51.9585,52.0232,51.9068,52.0103,5600.0
2011-03-04 09:50:00,80.42,80.42,80.06,80.08,6500.0,52.0103,52.0103,51.7775,51.7904,6500.0
2011-03-04 09:55:00,80.09,80.29,80.08,80.1,10300.0,51.7969,51.9262,51.7904,51.8033,10300.0
2011-03-04 10:00:00,80.16,80.2,80.09,80.09,15200.0,51.8421,51.868,51.7969,51.7969,15200.0
2011-03-04 10:05:00,80.06,80.1,80.0,80.03,17300.0,51.7775,51.8033,51.7387,51.7581,17300.0
2011-03-04 10:10:00,79.99,80.03,79.95,79.95,36100.0,51.7322,51.7581,51.7063,51.7063,36100.0
2011-03-04 10:15:00,79.99,80.08,79.99,80.0,11600.0,51.7322,51.7904,51.7322,51.7387,11600.0
2011-03-04 10:20:00,80.01,80.06,79.94,80.01,10900.0,51.7451,51.7775,51.6999,51.7451,10900.0
2011-03-04 10:25:00,80.0,80.0,79.85,79.94,13300.0,51.7387,51.7387,51.6416,51.6999,13300.0
2011-03-04 10:30:00,79.94,80.03,79.93,80.03,16000.0,51.6999,51.7581,51.6934,51.7581,16000.0
2011-03-04 10:35:00,80.03,80.06,79.99,80.01,12700.0,51.7581,51.7775,51.7322,51.7451,12700.0
2011-03-04 10:40:00,80.04,80.09,80.01,80.01,9900.0,51.7645,51.7969,51.7451,51.7451,9900.0
2011-03-04 10:45:00,80.02,80.11,79.99,80.01,11600.0,51.7516,51.8098,51.7322,51.7451,11600.0
2011-03-04 10:50:00,80.02,80.02,79.99,79.99,12000.0,51.7516,51.7516,51.7322,51.7322,12000.0
2011-03-04 10:55:00,79.99,80.04,79.99,80.01,11700.0,51.7322,51.7645,51.7322,51.7451,11700.0
2011-03-04 11:00:00,80.02,80.03,80.0,80.01,11100.0,51.7516,51.7581,51.7387,51.7451,11100.0
2011-03-04 11:05:00,80.0,80.02,79.9,79.9,19800.0,51.7387,51.7516,51.674,51.674,19800.0
2011-03-04 11:10:00,79.86,79.91,79.84,79.89,7800.0,51.6481,51.6805,51.6352,51.6675,7800.0
2011-03-04 11:15:00,79.89,79.92,79.83,79.88,19300.0,51.6675,51.6869,51.6287,51.661,19300.0
2011-03-04 11:20:00,79.87,79.95,79.87,79.88,6900.0,51.6546,51.7063,51.6546,51.661,6900.0
2011-03-04 11:25:00,79.88,79.92,79.82,79.87,15700.0,51.661,51.6869,51.6222,51.6546,15700.0
2011-03-04 11:30:00,79.87,80.02,79.75,80.01,31300.0,51.6546,51.7516,51.577,51.7451,31300.0
2011-03-04 11:35:00,79.98,80.03,79.94,79.99,5900.0,51.7257,51.7581,51.6999,51.7322,5900.0
2011-03-04 11:40:00,79.99,80.06,79.96,79.98,6300.0,51.7322,51.7775,51.7128,51.7257,6300.0
2011-03-04 11:45:00,80.0,80.05,79.82,79.84,15800.0,51.7387,51.771,51.6222,51.6352,15800.0
2011-03-04 11:50:00,79.85,79.88,79.76,79.78,8000.0,51.6416,51.661,51.5834,51.5964,8000.0
2011-03-04 11:55:00,79.74,79.78,79.5,79.54,29800.0,51.5705,51.5964,51.4153,51.4412,29800.0
2011-03-04 12:00:00,79.53,79.6,79.45,79.52,18500.0,51.4347,51.48,51.383,51.4282,18500.0
2011-03-04 12:05:00,79.49,79.49,79.41,79.45,10400.0,51.4088,51.4088,51.3571,51.383,10400.0
2011-03-04 12:10:00,79.44,79.46,79.26,79.26,17800.0,51.3765,51.3894,51.2601,51.2601,17800.0
2011-03-04 12:15:00,79.26,79.29,79.22,79.25,12200.0,51.2601,51.2795,51.2342,51.2536,12200.0
2011-03-04 12:20:00,79.23,79.24,79.13,79.17,19700.0,51.2407,51.2471,51.176,51.2019,19700.0
2011-03-04 12:25:00,79.17,79.18,79.13,79.18,11800.0,51.2019,51.2083,51.176,51.2083,11800.0
2011-03-04 12:30:00,79.18,79.19,79.12,79.13,17300.0,51.2083,51.2148,51.1695,51.176,17300.0
2011-03-04 12:35:00,79.14,79.16,79.12,79.15,14700.0,51.1825,51.1954,51.1695,51.1889,14700.0
2011-03-04 12:40:00,79.15,79.15,79.12,79.14,12800.0,51.1889,51.1889,51.1695,51.1825,12800.0
2011-03-04 12:45:00,79.14,79.16,79.12,79.16,13100.0,51.1825,51.1954,51.1695,51.1954,13100.0
2011-03-04 12:50:00,79.15,79.16,79.12,79.16,16200.0,51.1889,51.1954,51.1695,51.1954,16200.0
2011-03-04 12:55:00,79.16,79.16,79.07,79.12,44100.0,51.1954,51.1954,51.1372,51.1695,44100.0
2011-03-04 13:00:00,79.11,79.14,79.1,79.1,10100.0,51.1631,51.1825,51.1566,51.1566,10100.0
2011-03-04 13:05:00,79.11,79.14,79.1,79.11,14800.0,51.1631,51.1825,51.1566,51.1631,14800.0
2011-03-04 13:10:00,79.12,79.14,79.03,79.03,14400.0,51.1695,51.1825,51.1113,51.1113,14400.0
2011-03-04 13:15:00,79.04,79.06,79.0,79.02,18000.0,51.1178,51.1307,51.0919,51.1049,18000.0
2011-03-04 13:20:00,79.02,79.02,79.01,79.02,7800.0,51.1049,51.1049,51.0984,51.1049,7800.0
2011-03-04 13:25:00,79.02,79.02,78.94,78.99,16500.0,51.1049,51.1049,51.0531,51.0855,16500.0
2011-03-04 13:30:00,79.0,79.02,78.98,79.02,11900.0,51.0919,51.1049,51.079,51.1049,11900.0
2011-03-04 13:35:00,79.02,79.03,78.99,79.02,14800.0,51.1049,51.1113,51.0855,51.1049,14800.0
2011-03-04 13:40:00,79.02,79.02,78.98,78.99,17700.0,51.1049,51.1049,51.079,51.0855,17700.0
2011-03-04 13:45:00,78.99,79.01,78.98,78.98,19900.0,51.0855,51.0984,51.079,51.079,19900.0
2011-03-04 13:50:00,79.0,79.02,78.97,78.97,23600.0,51.0919,51.1049,51.0725,51.0725,23600.0
2011-03-04 13:55:00,78.96,79.02,78.93,79.0,35700.0,51.0661,51.1049,51.0467,51.0919,35700.0
2011-03-04 14:00:00,79.01,79.02,78.95,78.97,22300.0,51.0984,51.1049,51.0596,51.0725,22300.0
2011-03-04 14:05:00,78.97,78.98,78.9,78.93,40700.0,51.0725,51.079,51.0272,51.0467,40700.0
2011-03-04 14:10:00,78.94,78.99,78.94,78.95,8400.0,51.0531,51.0855,51.0531,51.0596,8400.0
2011-03-04 14:15:00,78.95,78.97,78.94,78.97,12300.0,51.0596,51.0725,51.0531,51.0725,12300.0
2011-03-04 14:20:00,78.97,78.98,78.91,78.91,21900.0,51.0725,51.079,51.0337,51.0337,21900.0
2011-03-04 14:25:00,78.91,78.97,78.91,78.96,30600.0,51.0337,51.0725,51.0337,51.0661,30600.0
2011-03-04 14:30:00,78.96,79.07,78.92,79.07,22100.0,51.0661,51.1372,51.0402,51.1372,22100.0
2011-03-04 14:35:00,79.07,79.07,79.02,79.06,13000.0,51.1372,51.1372,51.1049,51.1307,13000.0
2011-03-04 14:40:00,79.07,79.13,79.06,79.12,10400.0,51.1372,51.176,51.1307,51.1695,10400.0
2011-03-04 14:45:00,79.13,79.14,79.06,79.11,15900.0,51.176,51.1825,51.1307,51.1631,15900.0
2011-03-04 14:50:00,79.11,79.16,79.1,79.15,17000.0,51.1631,51.1954,51.1566,51.1889,17000.0
2011-03-04 14:55:00,79.16,79.3,79.15,79.3,19800.0,51.1954,51.2859,51.1889,51.2859,19800.0
2011-03-04 15:00:00,79.3,79.4,79.26,79.3,38400.0,51.2859,51.3506,51.2601,51.2859,38400.0
2011-03-04 15:05:00,79.28,79.44,79.28,79.31,33000.0,51.273,51.3765,51.273,51.2924,33000.0
2011-03-04 15:10:00,79.31,79.4,79.24,79.24,44300.0,51.2924,51.3506,51.2471,51.2471,44300.0
2011-03-04 15:15:00,79.24,79.33,79.22,79.33,41600.0,51.2471,51.3053,51.2342,51.3053,41600.0
2011-03-04 15:20:00,79.32,79.33,79.22,79.25,23800.0,51.2989,51.3053,51.2342,51.2536,23800.0
2011-03-04 15:25:00,79.24,79.29,79.21,79.25,24100.0,51.2471,51.2795,51.2277,51.2536,24100.0
2011-03-04 15:30:00,79.24,79.25,79.16,79.21,42800.0,51.2471,51.2536,51.1954,51.2277,42800.0
2011-03-04 15:35:00,79.2,79.25,79.19,79.25,27800.0,51.2213,51.2536,51.2148,51.2536,27800.0
2011-03-04 15:40:00,79.24,79.38,79.24,79.36,36800.0,51.2471,51.3377,51.2471,51.3247,36800.0
2011-03-04 15:45:00,79.36,79.53,79.34,79.5,50300.0,51.3247,51.4347,51.3118,51.4153,50300.0
2011-03-04 15:50:00,79.51,79.75,79.5,79.72,52500.0,51.4218,51.577,51.4153,51.5576,52500.0
2011-03-04 15:55:00,79.72,79.86,79.69,79.81,163800.0,51.5576,51.6481,51.5382,51.6158,163800.0
2011-03-07 09:30:00,79.94,80.14,79.89,80.14,33200.0,51.6999,51.8292,51.6675,51.8292,33200.0
2011-03-07 09:35:00,80.12,80.33,80.0,80.28,15900.0,51.8163,51.9521,51.7387,51.9197,15900.0
2011-03-07 09:40:00,80.28,80.28,80.04,80.16,31100.0,51.9197,51.9197,51.7645,51.8421,31100.0
2011-03-07 09:45:00,80.14,80.46,80.14,80.41,56600.0,51.8292,52.0362,51.8292,52.0038,56600.0
2011-03-07 09:50:00,80.4,80.48,80.2,80.28,20100.0,51.9973,52.0491,51.868,51.9197,20100.0
2011-03-07 09:55:00,80.25,80.48,80.25,80.31,13800.0,51.9003,52.0491,51.9003,51.9391,13800.0
2011-03-07 10:00:00,80.32,80.5,80.17,80.23,23200.0,51.9456,52.062,51.8486,51.8874,23200.0
2011-03-07 10:05:00,80.21,80.31,80.06,80.19,15500.0,51.8745,51.9391,51.7775,51.8615,15500.0
2011-03-07 10:10:00,80.2,80.25,79.99,80.07,15500.0,51.868,51.9003,51.7322,51.7839,15500.0
2011-03-07 10:15:00,80.07,80.08,79.94,79.96,16500.0,51.7839,51.7904,51.6999,51.7128,16500.0
2011-03-07 10:20:00,79.94,80.06,79.93,79.99,15000.0,51.6999,51.7775,51.6934,51.7322,15000.0
2011-03-07 10:25:00,80.03,80.08,79.98,80.03,15000.0,51.7581,51.7904,51.7257,51.7581,15000.0
2011-03-07 10:30:00,80.03,80.12,79.95,80.1,29100.0,51.7581,51.8163,51.7063,51.8033,29100.0
2011-03-07 10:35:00,80.13,80.16,79.88,79.89,18800.0,51.8227,51.8421,51.661,51.6675,18800.0
2011-03-07 10:40:00,79.9,79.96,79.76,79.83,22800.0,51.674,51.7128,51.5834,51.6287,22800.0
2011-03-07 10:45:00,79.81,79.9,79.75,79.79,12600.0,51.6158,51.674,51.577,51.6028,12600.0
2011-03-07 10:50:00,79.83,79.95,79.73,79.73,18400.0,51.6287,51.7063,51.564,51.564,18400.0
2011-03-07 10:55:00,79.72,79.85,79.65,79.82,16700.0,51.5576,51.6416,51.5123,51.6222,16700.0
2011-03-07 11:00:00,79.8,79.9,79.74,79.87,33900.0,51.6093,51.674,51.5705,51.6546,33900.0
2011-03-07 11:05:00,79.86,79.9,79.77,79.86,30800.0,51.6481,51.674,51.5899,51.6481,30800.0
2011-03-07 11:10:00,79.86,79.86,79.74,79.75,16800.0,51.6481,51.6481,51.5705,51.577,16800.0
2011-03-07 11:15:00,79.74,79.89,79.71,79.8,16200.0,51.5705,51.6675,51.5511,51.6093,16200.0
2011-03-07 11:20:00,79.8,79.8,79.55,79.72,22500.0,51.6093,51.6093,51.4476,51.5576,22500.0
2011-03-07 11:25:00,79.71,79.72,79.48,79.54,21300.0,51.5511,51.5576,51.4024,51.4412,21300.0
2011-03-07 11:30:00,79.54,79.58,79.41,79.45,19000.0,51.4412,51.467,51.3571,51.383,19000.0
2011-03-07 11:35:00,79.44,79.59,79.43,79.56,11500.0,51.3765,51.4735,51.37,51.4541,11500.0
2011-03-07 11:40:00,79.55,79.56,79.43,79.43,15200.0,51.4476,51.4541,51.37,51.37,15200.0
2011-03-07 11:45:00,79.43,79.5,79.35,79.43,22800.0,51.37,51.4153,51.3183,51.37,22800.0
2011-03-07 11:50:00,79.42,79.43,79.36,79.39,9400.0,51.3636,51.37,51.3247,51.3441,9400.0
2011-03-07 11:55:00,79.4,79.51,79.34,79.48,13200.0,51.3506,51.4218,51.3118,51.4024,13200.0
2011-03-07 12:00:00,79.46,79.48,79.37,79.41,10800.0,51.3894,51.4024,51.3312,51.3571,10800.0
2011-03-07 12:05:00,79.47,79.53,79.39,79.53,9100.0,51.3959,51.4347,51.3441,51.4347,9100.0
2011-03-07 12:10:00,79.52,79.71,79.43,79.7,15200.0,51.4282,51.5511,51.37,51.5446,15200.0
2011-03-07 12:15:00,79.68,79.68,79.55,79.55,12900.0,51.5317,51.5317,51.4476,51.4476,12900.0
2011-03-07 12:20:00,79.55,79.57,79.44,79.46,9100.0,51.4476,51.4606,51.3765,51.3894,9100.0
2011-03-07 12:25:00,79.44,79.49,79.38,79.4,11100.0,51.3765,51.4088,51.3377,51.3506,11100.0
2011-03-07 12:30:00,79.39,79.54,79.37,79.53,10400.0,51.3441,51.4412,51.3312,51.4347,10400.0
2011-03-07 12:35:00,79.5,79.57,79.47,79.5,8700.0,51.4153,51.4606,51.3959,51.4153,8700.0
2011-03-07 12:40:00,79.53,79.54,79.34,79.34,10100.0,51.4347,51.4412,51.3118,51.3118,10100.0
2011-03-07 12:45:00,79.35,79.39,79.27,79.28,14500.0,51.3183,51.3441,51.2665,51.273,14500.0
2011-03-07 12:50:00,79.27,79.29,79.12,79.16,16200.0,51.2665,51.2795,51.1695,51.1954,16200.0
2011-03-07 12:55:00,79.14,79.23,79.04,79.08,15000.0,51.1825,51.2407,51.1178,51.1437,15000.0
2011-03-07 13:00:00,79.11,79.15,79.0,79.04,17300.0,51.1631,51.1889,51.0919,51.1178,17300.0
2011-03-07 13:05:00,79.04,79.07,79.0,79.03,19900.0,51.1178,51.1372,51.0919,51.1113,19900.0
2011-03-07 13:10:00,79.06,79.07,78.95,79.04,19700.0,51.1307,51.1372,51.0596,51.1178,19700.0
2011-03-07 13:15:00,79.02,79.16,79.02,79.12,12800.0,51.1049,51.1954,51.1049,51.1695,12800.0
2011-03-07 13:20:00,79.1,79.16,79.05,79.05,14400.0,51.1566,51.1954,51.1243,51.1243,14400.0
2011-03-07 13:25:00,79.03,79.14,79.02,79.08,9000.0,51.1113,51.1825,51.1049,51.1437,9000.0
2011-03-07 13:30:00,79.08,79.09,79.0,79.05,15400.0,51.1437,51.1501,51.0919,51.1243,15400.0
2011-03-07 13:35:00,79.05,79.14,79.04,79.13,8700.0,51.1243,51.1825,51.1178,51.176,8700.0
2011-03-07 13:40:00,79.12,79.16,79.08,79.1,10300.0,51.1695,51.1954,51.1437,51.1566,10300.0
2011-03-07 13:45:00,79.1,79.21,79.05,79.21,11600.0,51.1566,51.2277,51.1243,51.2277,11600.0
2011-03-07 13:50:00,79.21,79.21,78.99,79.06,28300.0,51.2277,51.2277,51.0855,51.1307,28300.0
2011-03-07 13:55:00,79.06,79.13,78.99,79.07,21100.0,51.1307,51.176,51.0855,51.1372,21100.0
2011-03-07 14:00:00,79.07,79.19,79.03,79.13,6800.0,51.1372,51.2148,51.1113,51.176,6800.0
2011-03-07 14:05:00,79.13,79.19,79.08,79.15,37200.0,51.176,51.2148,51.1437,51.1889,37200.0
2011-03-07 14:10:00,79.16,79.17,78.98,78.99,27900.0,51.1954,51.2019,51.079,51.0855,27900.0
2011-03-07 14:15:00,79.0,79.26,79.0,79.26,9900.0,51.0919,51.2601,51.0919,51.2601,9900.0
2011-03-07 14:20:00,79.27,79.34,79.16,79.21,23200.0,51.2665,51.3118,51.1954,51.2277,23200.0
2011-03-07 14:25:00,79.2,79.27,79.14,79.15,20400.0,51.2213,51.2665,51.1825,51.1889,20400.0
2011-03-07 14:30:00,79.13,79.24,79.08,79.1,25600.0,51.176,51.2471,51.1437,51.1566,25600.0
2011-03-07 14:35:00,79.07,79.2,79.05,79.13,12200.0,51.1372,51.2213,51.1243,51.176,12200.0
2011-03-07 14:40:00,79.11,79.14,79.06,79.08,17100.0,51.1631,51.1825,51.1307,51.1437,17100.0
2011-03-07 14:45:00,79.08,79.24,79.08,79.19,29700.0,51.1437,51.2471,51.1437,51.2148,29700.0
2011-03-07 14:50:00,79.21,79.25,79.12,79.23,11200.0,51.2277,51.2536,51.1695,51.2407,11200.0
2011-03-07 14:55:00,79.23,79.27,79.15,79.23,15300.0,51.2407,51.2665,51.1889,51.2407,15300.0
2011-03-07 15:00:00,79.21,79.23,79.14,79.23,19900.0,51.2277,51.2407,51.1825,51.2407,19900.0
2011-03-07 15:05:00,79.22,79.29,79.21,79.25,14800.0,51.2342,51.2795,51.2277,51.2536,14800.0
2011-03-07 15:10:00,79.25,79.41,79.25,79.35,14500.0,51.2536,51.3571,51.2536,51.3183,14500.0
2011-03-07 15:15:00,79.36,79.41,79.31,79.33,22800.0,51.3247,51.3571,51.2924,51.3053,22800.0
2011-03-07 15:20:00,79.33,79.34,79.28,79.32,25900.0,51.3053,51.3118,51.273,51.2989,25900.0
2011-03-07 15:25:00,79.33,79.45,79.32,79.42,19800.0,51.3053,51.383,51.2989,51.3636,19800.0
2011-03-07 15:30:00,79.39,79.47,79.34,79.44,37200.0,51.3441,51.3959,51.3118,51.3765,37200.0
2011-03-07 15:35:00,79.43,79.46,79.36,79.38,26400.0,51.37,51.3894,51.3247,51.3377,26400.0
2011-03-07 15:40:00,79.37,79.44,79.33,79.37,30900.0,51.3312,51.3765,51.3053,51.3312,30900.0
2011-03-07 15:45:00,79.38,79.51,79.38,79.46,64700.0,51.3377,51.4218,51.3377,51.3894,64700.0
2011-03-07 15:50:00,79.46,79.46,79.35,79.4,43400.0,51.3894,51.3894,51.3183,51.3506,43400.0
2011-03-07 15:55:00,79.38,79.38,79.27,79.34,74600.0,51.3377,51.3377,51.2665,51.3118,74600.0
2011-03-08 09:30:00,79.32,79.86,79.32,79.55,54100.0,51.2989,51.6481,51.2989,51.4476,54100.0
2011-03-08 09:35:00,79.5,79.85,79.43,79.78,27900.0,51.4153,51.6416,51.37,51.5964,27900.0
2011-03-08 09:40:00,79.8,79.83,79.47,79.48,35900.0,51.6093,51.6287,51.3959,51.4024,35900.0
2011-03-08 09:45:00,79.46,79.75,79.43,79.7,19800.0,51.3894,51.577,51.37,51.5446,19800.0
2011-03-08 09:50:00,79.75,79.98,79.7,79.74,28700.0,51.577,51.7257,51.5446,51.5705,28700.0
2011-03-08 09:55:00,79.76,79.91,79.76,79.9,36500.0,51.5834,51.6805,51.5834,51.674,36500.0
2011-03-08 10:00:00,79.9,80.0,79.84,80.0,59900.0,51.674,51.7387,51.6352,51.7387,59900.0
2011-03-08 10:05:00,80.0,80.25,80.0,80.09,41300.0,51.7387,51.9003,51.7387,51.7969,41300.0
2011-03-08 10:10:00,80.09,80.21,80.04,80.16,21500.0,51.7969,51.8745,51.7645,51.8421,21500.0
2011-03-08 10:15:00,80.16,80.24,80.11,80.2,61900.0,51.8421,51.8939,51.8098,51.868,61900.0
2011-03-08 10:20:00,80.25,80.28,80.14,80.18,106300.0,51.9003,51.9197,51.8292,51.8551,106300.0
2011-03-08 10:25:00,80.17,80.24,80.12,80.22,50700.0,51.8486,51.8939,51.8163,51.8809,50700.0
2011-03-08 10:30:00,80.24,80.26,80.16,80.25,36500.0,51.8939,51.9068,51.8421,51.9003,36500.0
2011-03-08 10:35:00,80.24,80.28,80.14,80.22,24600.0,51.8939,51.9197,51.8292,51.8809,24600.0
2011-03-08 10:40:00,80.22,80.35,80.21,80.3,26800.0,51.8809,51.965,51.8745,51.9327,26800.0
2011-03-08 10:45:00,80.3,80.34,80.24,80.25,13800.0,51.9327,51.9585,51.8939,51.9003,13800.0
2011-03-08 10:50:00,80.24,80.31,80.23,80.27,14800.0,51.8939,51.9391,51.8874,51.9133,14800.0
2011-03-08 10:55:00,80.27,80.29,80.24,80.29,14100.0,51.9133,51.9262,51.8939,51.9262,14100.0
2011-03-08 11:00:00,80.27,80.27,80.12,80.17,28200.0,51.9133,51.9133,51.8163,51.8486,28200.0
2011-03-08 11:05:00,80.2,80.21,80.09,80.11,20800.0,51.868,51.8745,51.7969,51.8098,20800.0
2011-03-08 11:10:00,80.11,80.15,80.06,80.12,17900.0,51.8098,51.8357,51.7775,51.8163,17900.0
2011-03-08 11:15:00,80.11,80.16,80.05,80.12,22400.0,51.8098,51.8421,51.771,51.8163,22400.0
2011-03-08 11:20:00,80.11,80.22,80.08,80.22,20800.0,51.8098,51.8809,51.7904,51.8809,20800.0
2011-03-08 11:25:00,80.21,80.22,80.1,80.2,17400.0,51.8745,51.8809,51.8033,51.868,17400.0
2011-03-08 11:30:00,80.22,80.29,80.19,80.28,21100.0,51.8809,51.9262,51.8615,51.9197,21100.0
2011-03-08 11:35:00,80.27,80.28,80.2,80.2,7000.0,51.9133,51.9197,51.868,51.868,7000.0
2011-03-08 11:40:00,80.22,80.25,80.17,80.21,27500.0,51.8809,51.9003,51.8486,51.8745,27500.0
2011-03-08 11:45:00,80.19,80.31,80.19,80.3,16100.0,51.8615,51.9391,51.8615,51.9327,16100.0
2011-03-08 11:50:00,80.3,80.35,80.26,80.33,10000.0,51.9327,51.965,51.9068,51.9521,10000.0
2011-03-08 11:55:00,80.35,80.48,80.34,80.45,19800.0,51.965,52.0491,51.9585,52.0297,19800.0
2011-03-08 12:00:00,80.47,80.52,80.44,80.49,19700.0,52.0426,52.075,52.0232,52.0556,19700.0
2011-03-08 12:05:00,80.49,80.51,80.43,80.47,30700.0,52.0556,52.0685,52.0168,52.0426,30700.0
2011-03-08 12:10:00,80.47,80.47,80.36,80.39,39900.0,52.0426,52.0426,51.9715,51.9909,39900.0
2011-03-08 12:15:00,80.39,80.45,80.39,80.45,22300.0,51.9909,52.0297,51.9909,52.0297,22300.0
2011-03-08 12:20:00,80.45,80.45,80.34,80.41,13600.0,52.0297,52.0297,51.9585,52.0038,13600.0
2011-03-08 12:25:00,80.41,80.45,80.35,80.38,18900.0,52.0038,52.0297,51.965,51.9844,18900.0
2011-03-08 12:30:00,80.35,80.45,80.32,80.39,28500.0,51.965,52.0297,51.9456,51.9909,28500.0
2011-03-08 12:35:00,80.39,80.45,80.39,80.4,11900.0,51.9909,52.0297,51.9909,51.9973,11900.0
2011-03-08 12:40:00,80.4,80.46,80.37,80.41,21500.0,51.9973,52.0362,51.9779,52.0038,21500.0
2011-03-08 12:45:00,80.43,80.5,80.41,80.44,17800.0,52.0168,52.062,52.0038,52.0232,17800.0
2011-03-08 12:50:00,80.44,80.47,80.37,80.4,18100.0,52.0232,52.0426,51.9779,51.9973,18100.0
2011-03-08 12:55:00,80.4,80.43,80.37,80.43,6700.0,51.9973,52.0168,51.9779,52.0168,6700.0
2011-03-08 13:00:00,80.43,80.5,80.41,80.43,12500.0,52.0168,52.062,52.0038,52.0168,12500.0
2011-03-08 13:05:00,80.43,80.5,80.36,80.37,32800.0,52.0168,52.062,51.9715,51.9779,32800.0
2011-03-08 13:10:00,80.37,80.42,80.35,80.35,11800.0,51.9779,52.0103,51.965,51.965,11800.0
2011-03-08 13:15:00,80.35,80.37,80.29,80.33,21500.0,51.965,51.9779,51.9262,51.9521,21500.0
2011-03-08 13:20:00,80.32,80.4,80.32,80.38,8400.0,51.9456,51.9973,51.9456,51.9844,8400.0
2011-03-08 13:25:00,80.39,80.39,80.27,80.27,17000.0,51.9909,51.9909,51.9133,51.9133,17000.0
2011-03-08 13:30:00,80.27,80.29,80.23,80.29,9200.0,51.9133,51.9262,51.8874,51.9262,9200.0
2011-03-08 13:35:00,80.3,80.36,80.29,80.32,3700.0,51.9327,51.9715,51.9262,51.9456,3700.0
2011-03-08 13:40:00,80.29,80.36,80.29,80.35,4800.0,51.9262,51.9715,51.9262,51.965,4800.0
2011-03-08 13:45:00,80.35,80.41,80.34,80.39,10700.0,51.965,52.0038,51.9585,51.9909,10700.0
2011-03-08 13:50:00,80.4,80.43,80.38,80.42,5700.0,51.9973,52.0168,51.9844,52.0103,5700.0
2011-03-08 13:55:00,80.43,80.46,80.42,80.45,8200.0,52.0168,52.0362,52.0103,52.0297,8200.0
2011-03-08 14:00:00,80.45,80.48,80.44,80.45,20800.0,52.0297,52.0491,52.0232,52.0297,20800.0
2011-03-08 14:05:00,80.45,80.45,80.33,80.33,13100.0,52.0297,52.0297,51.9521,51.9521,13100.0
2011-03-08 14:10:00,80.35,80.35,80.29,80.3,13900.0,51.965,51.965,51.9262,51.9327,13900.0
2011-03-08 14:15:00,80.29,80.3,80.22,80.26,15000.0,51.9262,51.9327,51.8809,51.9068,15000.0
2011-03-08 14:20:00,80.26,80.3,80.21,80.26,8800.0,51.9068,51.9327,51.8745,51.9068,8800.0
2011-03-08 14:25:00,80.23,80.23,80.14,80.2,20400.0,51.8874,51.8874,51.8292,51.868,20400.0
2011-03-08 14:30:00,80.21,80.21,80.14,80.17,7500.0,51.8745,51.8745,51.8292,51.8486,7500.0
2011-03-08 14:35:00,80.18,80.25,80.17,80.25,13600.0,51.8551,51.9003,51.8486,51.9003,13600.0
2011-03-08 14:40:00,80.26,80.33,80.26,80.33,9900.0,51.9068,51.9521,51.9068,51.9521,9900.0
2011-03-08 14:45:00,80.33,80.35,80.3,80.33,12300.0,51.9521,51.965,51.9327,51.9521,12300.0
2011-03-08 14:50:00,80.33,80.38,80.3,80.32,10900.0,51.9521,51.9844,51.9327,51.9456,10900.0
2011-03-08 14:55:00,80.32,80.38,80.31,80.36,18800.0,51.9456,51.9844,51.9391,51.9715,18800.0
2011-03-08 15:00:00,80.35,80.35,80.21,80.23,19900.0,51.965,51.965,51.8745,51.8874,19900.0
2011-03-08 15:05:00,80.25,80.33,80.23,80.32,14000.0,51.9003,51.9521,51.8874,51.9456,14000.0
2011-03-08 15:10:00,80.32,80.4,80.32,80.4,10400.0,51.9456,51.9973,51.9456,51.9973,10400.0
2011-03-08 15:15:00,80.4,80.46,80.4,80.43,12000.0,51.9973,52.0362,51.9973,52.0168,12000.0
2011-03-08 15:20:00,80.42,80.45,80.39,80.42,14100.0,52.0103,52.0297,51.9909,52.0103,14100.0
2011-03-08 15:25:00,80.42,80.43,80.34,80.39,17100.0,52.0103,52.0168,51.9585,51.9909,17100.0
2011-03-08 15:30:00,80.39,80.41,80.3,80.32,22500.0,51.9909,52.0038,51.9327,51.9456,22500.0
2011-03-08 15:35:00,80.32,80.36,80.31,80.34,12700.0,51.9456,51.9715,51.9391,51.9585,12700.0
2011-03-08 15:40:00,80.35,80.38,80.32,80.33,17000.0,51.965,51.9844,51.9456,51.9521,17000.0
2011-03-08 15:45:00,80.33,80.34,80.25,80.28,34900.0,51.9521,51.9585,51.9003,51.9197,34900.0
2011-03-08 15:50:00,80.29,80.33,80.26,80.29,35400.0,51.9262,51.9521,51.9068,51.9262,35400.0
2011-03-08 15:55:00,80.3,80.31,80.25,80.26,58600.0,51.9327,51.9391,51.9003,51.9068,58600.0
2011-03-09 09:30:00,80.2,80.48,80.09,80.43,27700.0,51.868,52.0491,51.7969,52.0168,27700.0
2011-03-09 09:35:00,80.46,80.55,80.39,80.47,13700.0,52.0362,52.0944,51.9909,52.0426,13700.0
2011-03-09 09:40:00,80.46,80.47,80.01,80.08,21800.0,52.0362,52.0426,51.7451,51.7904,21800.0
2011-03-09 09:45:00,80.07,80.14,80.0,80.08,17700.0,51.7839,51.8292,51.7387,51.7904,17700.0
2011-03-09 09:50:00,80.09,80.14,80.01,80.01,12900.0,51.7969,51.8292,51.7451,51.7451,12900.0
2011-03-09 09:55:00,80.04,80.12,79.99,80.05,15700.0,51.7645,51.8163,51.7322,51.771,15700.0
2011-03-09 10:00:00,80.07,80.12,79.98,80.08,43200.0,51.7839,51.8163,51.7257,51.7904,43200.0
2011-03-09 10:05:00,80.08,80.27,80.06,80.13,32200.0,51.7904,51.9133,51.7775,51.8227,32200.0
2011-03-09 10:10:00,80.13,80.13,80.0,80.04,20400.0,51.8227,51.8227,51.7387,51.7645,20400.0
2011-03-09 10:15:00,80.04,80.17,80.02,80.11,28500.0,51.7645,51.8486,51.7516,51.8098,28500.0
2011-03-09 10:20:00,80.09,80.14,80.02,80.07,16300.0,51.7969,51.8292,51.7516,51.7839,16300.0
2011-03-09 10:25:00,80.08,80.25,80.08,80.23,13800.0,51.7904,51.9003,51.7904,51.8874,13800.0
2011-03-09 10:30:00,80.24,80.3,80.15,80.19,25300.0,51.8939,51.9327,51.8357,51.8615,25300.0
2011-03-09 10:35:00,80.19,80.19,80.08,80.1,24600.0,51.8615,51.8615,51.7904,51.8033,24600.0
2011-03-09 10:40:00,80.08,80.09,80.0,80.05,31200.0,51.7904,51.7969,51.7387,51.771,31200.0
2011-03-09 10:45:00,80.06,80.11,79.99,80.04,13300.0,51.7775,51.8098,51.7322,51.7645,13300.0
2011-03-09 10:50:00,80.03,80.06,79.99,80.0,38400.0,51.7581,51.7775,51.7322,51.7387,38400.0
2011-03-09 10:55:00,80.0,80.07,79.99,80.07,50400.0,51.7387,51.7839,51.7322,51.7839,50400.0
2011-03-09 11:00:00,80.03,80.05,79.96,80.02,49900.0,51.7581,51.771,51.7128,51.7516,49900.0
2011-03-09 11:05:00,80.01,80.15,79.99,80.05,13800.0,51.7451,51.8357,51.7322,51.771,13800.0
2011-03-09 11:10:00,80.06,80.09,80.01,80.04,14900.0,51.7775,51.7969,51.7451,51.7645,14900.0
2011-03-09 11:15:00,80.05,80.15,80.03,80.13,12300.0,51.771,51.8357,51.7581,51.8227,12300.0
2011-03-09 11:20:00,80.12,80.17,80.03,80.14,11700.0,51.8163,51.8486,51.7581,51.8292,11700.0
2011-03-09 11:25:00,80.17,80.22,80.07,80.15,9100.0,51.8486,51.8809,51.7839,51.8357,9100.0
2011-03-09 11:30:00,80.13,80.22,80.11,80.12,37300.0,51.8227,51.8809,51.8098,51.8163,37300.0
2011-03-09 11:35:00,80.12,80.22,80.08,80.18,14100.0,51.8163,51.8809,51.7904,51.8551,14100.0
2011-03-09 11:40:00,80.16,80.16,80.05,80.09,18100.0,51.8421,51.8421,51.771,51.7969,18100.0
2011-03-09 11:45:00,80.1,80.18,80.08,80.12,15500.0,51.8033,51.8551,51.7904,51.8163,15500.0
2011-03-09 11:50:00,80.12,80.18,80.04,80.18,19900.0,51.8163,51.8551,51.7645,51.8551,19900.0
2011-03-09 11:55:00,80.17,80.23,80.11,80.13,15300.0,51.8486,51.8874,51.8098,51.8227,15300.0
2011-03-09 12:00:00,80.13,80.36,80.09,80.36,28600.0,51.8227,51.9715,51.7969,51.9715,28600.0
2011-03-09 12:05:00,80.36,80.54,80.34,80.53,33400.0,51.9715,52.0879,51.9585,52.0814,33400.0
2011-03-09 12:10:00,80.53,80.61,80.53,80.58,12700.0,52.0814,52.1332,52.0814,52.1138,12700.0
2011-03-09 12:15:00,80.59,80.66,80.57,80.62,21500.0,52.1202,52.1655,52.1073,52.1396,21500.0
2011-03-09 12:20:00,80.61,80.68,80.57,80.62,14800.0,52.1332,52.1784,52.1073,52.1396,14800.0
2011-03-09 12:25:00,80.62,80.62,80.46,80.46,27400.0,52.1396,52.1396,52.0362,52.0362,27400.0
2011-03-09 12:30:00,80.48,80.54,80.44,80.44,21800.0,52.0491,52.0879,52.0232,52.0232,21800.0
2011-03-09 12:35:00,80.45,80.56,80.43,80.55,14900.0,52.0297,52.1008,52.0168,52.0944,14900.0
2011-03-09 12:40:00,80.56,80.58,80.43,80.44,18100.0,52.1008,52.1138,52.0168,52.0232,18100.0
2011-03-09 12:45:00,80.46,80.61,80.43,80.59,15800.0,52.0362,52.1332,52.0168,52.1202,15800.0
2011-03-09 12:50:00,80.61,80.65,80.52,80.59,26300.0,52.1332,52.159,52.075,52.1202,26300.0
2011-03-09 12:55:00,80.57,80.6,80.5,80.6,15800.0,52.1073,52.1267,52.062,52.1267,15800.0
2011-03-09 13:00:00,80.56,80.59,80.49,80.5,25700.0,52.1008,52.1202,52.0556,52.062,25700.0
2011-03-09 13:05:00,80.5,80.52,80.42,80.52,22200.0,52.062,52.075,52.0103,52.075,22200.0
2011-03-09 13:10:00,80.51,80.62,80.51,80.61,15400.0,52.0685,52.1396,52.0685,52.1332,15400.0
2011-03-09 13:15:00,80.61,80.66,80.56,80.63,16400.0,52.1332,52.1655,52.1008,52.1461,16400.0
2011-03-09 13:20:00,80.62,80.68,80.57,80.58,28700.0,52.1396,52.1784,52.1073,52.1138,28700.0
2011-03-09 13:25:00,80.56,80.64,80.56,80.6,33600.0,52.1008,52.1526,52.1008,52.1267,33600.0
2011-03-09 13:30:00,80.61,80.65,80.56,80.62,32700.0,52.1332,52.159,52.1008,52.1396,32700.0
2011-03-09 13:35:00,80.64,80.69,80.6,80.64,21500.0,52.1526,52.1849,52.1267,52.1526,21500.0
2011-03-09 13:40:00,80.63,80.68,80.58,80.63,25900.0,52.1461,52.1784,52.1138,52.1461,25900.0
2011-03-09 13:45:00,80.63,80.67,80.61,80.63,47500.0,52.1461,52.172,52.1332,52.1461,47500.0
2011-03-09 13:50:00,80.62,80.64,80.56,80.57,16600.0,52.1396,52.1526,52.1008,52.1073,16600.0
2011-03-09 13:55:00,80.56,80.64,80.52,80.55,20600.0,52.1008,52.1526,52.075,52.0944,20600.0
2011-03-09 14:00:00,80.55,80.68,80.54,80.66,29500.0,52.0944,52.1784,52.0879,52.1655,29500.0
2011-03-09 14:05:00,80.66,80.7,80.65,80.67,27600.0,52.1655,52.1914,52.159,52.172,27600.0
2011-03-09 14:10:00,80.66,80.69,80.6,80.65,37100.0,52.1655,52.1849,52.1267,52.159,37100.0
2011-03-09 14:15:00,80.67,80.77,80.66,80.76,47200.0,52.172,52.2366,52.1655,52.2302,47200.0
2011-03-09 14:20:00,80.76,80.79,80.72,80.73,26300.0,52.2302,52.2496,52.2043,52.2108,26300.0
2011-03-09 14:25:00,80.75,80.78,80.71,80.73,29900.0,52.2237,52.2431,52.1978,52.2108,29900.0
2011-03-09 14:30:00,80.7,80.71,80.61,80.61,24500.0,52.1914,52.1978,52.1332,52.1332,24500.0
2011-03-09 14:35:00,80.61,80.61,80.44,80.44,26400.0,52.1332,52.1332,52.0232,52.0232,26400.0
2011-03-09 14:40:00,80.44,80.49,80.42,80.45,13900.0,52.0232,52.0556,52.0103,52.0297,13900.0
2011-03-09 14:45:00,80.45,80.55,80.41,80.46,29400.0,52.0297,52.0944,52.0038,52.0362,29400.0
2011-03-09 14:50:00,80.46,80.55,80.42,80.54,26800.0,52.0362,52.0944,52.0103,52.0879,26800.0
2011-03-09 14:55:00,80.54,80.62,80.54,80.54,16100.0,52.0879,52.1396,52.0879,52.0879,16100.0
2011-03-09 15:00:00,80.54,80.56,80.43,80.47,24400.0,52.0879,52.1008,52.0168,52.0426,24400.0
2011-03-09 15:05:00,80.46,80.53,80.42,80.51,40700.0,52.0362,52.0814,52.0103,52.0685,40700.0
2011-03-09 15:10:00,80.52,80.59,80.47,80.5,30400.0,52.075,52.1202,52.0426,52.062,30400.0
2011-03-09 15:15:00,80.5,80.53,80.46,80.5,27700.0,52.062,52.0814,52.0362,52.062,27700.0
2011-03-09 15:20:00,80.5,80.5,80.44,80.48,22000.0,52.062,52.062,52.0232,52.0491,22000.0
2011-03-09 15:25:00,80.48,80.51,80.45,80.51,38200.0,52.0491,52.0685,52.0297,52.0685,38200.0
2011-03-09 15:30:00,80.51,80.51,80.41,80.44,31800.0,52.0685,52.0685,52.0038,52.0232,31800.0
2011-03-09 15:35:00,80.43,80.43,80.33,80.39,32600.0,52.0168,52.0168,51.9521,51.9909,32600.0
2011-03-09 15:40:00,80.39,80.44,80.33,80.4,39600.0,51.9909,52.0232,51.9521,51.9973,39600.0
2011-03-09 15:45:00,80.41,80.48,80.36,80.47,72600.0,52.0038,52.0491,51.9715,52.0426,72600.0
2011-03-09 15:50:00,80.48,80.5,80.41,80.47,66800.0,52.0491,52.062,52.0038,52.0426,66800.0
2011-03-09 15:55:00,80.48,80.53,80.44,80.46,82700.0,52.0491,52.0814,52.0232,52.0362,82700.0
2011-03-10 09:30:00,79.74,79.88,79.37,79.59,30500.0,51.5705,51.661,51.3312,51.4735,30500.0
2011-03-10 09:35:00,79.61,79.85,79.57,79.64,20400.0,51.4864,51.6416,51.4606,51.5058,20400.0
2011-03-10 09:40:00,79.61,79.64,79.4,79.48,33300.0,51.4864,51.5058,51.3506,51.4024,33300.0
2011-03-10 09:45:00,79.48,79.8,79.4,79.74,17200.0,51.4024,51.6093,51.3506,51.5705,17200.0
2011-03-10 09:50:00,79.73,79.78,79.48,79.48,18000.0,51.564,51.5964,51.4024,51.4024,18000.0
2011-03-10 09:55:00,79.48,79.55,79.37,79.46,20300.0,51.4024,51.4476,51.3312,51.3894,20300.0
2011-03-10 10:00:00,79.44,79.44,79.23,79.36,24100.0,51.3765,51.3765,51.2407,51.3247,24100.0
2011-03-10 10:05:00,79.36,79.36,79.0,79.1,31400.0,51.3247,51.3247,51.0919,51.1566,31400.0
2011-03-10 10:10:00,79.09,79.2,79.05,79.17,19200.0,51.1501,51.2213,51.1243,51.2019,19200.0
2011-03-10 10:15:00,79.17,79.35,79.15,79.28,15600.0,51.2019,51.3183,51.1889,51.273,15600.0
2011-03-10 10:20:00,79.28,79.7,79.28,79.62,14600.0,51.273,51.5446,51.273,51.4929,14600.0
2011-03-10 10:25:00,79.66,79.69,79.42,79.45,19400.0,51.5188,51.5382,51.3636,51.383,19400.0
2011-03-10 10:30:00,79.45,79.45,79.17,79.2,28900.0,51.383,51.383,51.2019,51.2213,28900.0
2011-03-10 10:35:00,79.2,79.24,79.11,79.23,26700.0,51.2213,51.2471,51.1631,51.2407,26700.0
2011-03-10 10:40:00,79.22,79.6,79.2,79.53,27600.0,51.2342,51.48,51.2213,51.4347,27600.0
2011-03-10 10:45:00,79.52,79.65,79.51,79.64,12600.0,51.4282,51.5123,51.4218,51.5058,12600.0
2011-03-10 10:50:00,79.63,79.82,79.62,79.82,13400.0,51.4994,51.6222,51.4929,51.6222,13400.0
2011-03-10 10:55:00,79.8,79.83,79.66,79.67,11700.0,51.6093,51.6287,51.5188,51.5252,11700.0
2011-03-10 11:00:00,79.69,79.74,79.65,79.67,7700.0,51.5382,51.5705,51.5123,51.5252,7700.0
2011-03-10 11:05:00,79.67,79.71,79.61,79.65,21300.0,51.5252,51.5511,51.4864,51.5123,21300.0
2011-03-10 11:10:00,79.66,79.78,79.61,79.76,37400.0,51.5188,51.5964,51.4864,51.5834,37400.0
2011-03-10 11:15:00,79.79,79.93,79.74,79.91,22500.0,51.6028,51.6934,51.5705,51.6805,22500.0
2011-03-10 11:20:00,79.92,79.94,79.78,79.88,20900.0,51.6869,51.6999,51.5964,51.661,20900.0
2011-03-10 11:25:00,79.91,79.95,79.84,79.86,9600.0,51.6805,51.7063,51.6352,51.6481,9600.0
2011-03-10 11:30:00,79.88,80.0,79.81,79.98,12100.0,51.661,51.7387,51.6158,51.7257,12100.0
2011-03-10 11:35:00,79.99,80.15,79.98,80.14,16400.0,51.7322,51.8357,51.7257,51.8292,16400.0
2011-03-10 11:40:00,80.12,80.16,80.03,80.07,15200.0,51.8163,51.8421,51.7581,51.7839,15200.0
2011-03-10 11:45:00,80.06,80.1,79.99,79.99,6200.0,51.7775,51.8033,51.7322,51.7322,6200.0
2011-03-10 11:50:00,80.0,80.09,80.0,80.07,5900.0,51.7387,51.7969,51.7387,51.7839,5900.0
2011-03-10 11:55:00,80.08,80.11,80.05,80.11,8500.0,51.7904,51.8098,51.771,51.8098,8500.0
2011-03-10 12:00:00,80.1,80.19,80.0,80.0,12800.0,51.8033,51.8615,51.7387,51.7387,12800.0
2011-03-10 12:05:00,80.0,80.06,79.88,79.93,22400.0,51.7387,51.7775,51.661,51.6934,22400.0
2011-03-10 12:10:00,79.92,79.97,79.89,79.93,10400.0,51.6869,51.7193,51.6675,51.6934,10400.0
2011-03-10 12:15:00,79.94,79.95,79.86,79.88,18200.0,51.6999,51.7063,51.6481,51.661,18200.0
2011-03-10 12:20:00,79.87,80.04,79.86,80.04,31300.0,51.6546,51.7645,51.6481,51.7645,31300.0
2011-03-10 12:25:00,80.04,80.04,79.76,79.8,13600.0,51.7645,51.7645,51.5834,51.6093,13600.0
2011-03-10 12:30:00,79.79,79.81,79.67,79.72,12100.0,51.6028,51.6158,51.5252,51.5576,12100.0
2011-03-10 12:35:00,79.69,79.87,79.69,79.87,8400.0,51.5382,51.6546,51.5382,51.6546,8400.0
2011-03-10 12:40:00,79.86,79.9,79.81,79.86,11900.0,51.6481,51.674,51.6158,51.6481,11900.0
2011-03-10 12:45:00,79.87,79.95,79.81,79.84,14000.0,51.6546,51.7063,51.6158,51.6352,14000.0
2011-03-10 12:50:00,79.86,80.02,79.84,80.0,6500.0,51.6481,51.7516,51.6352,51.7387,6500.0
2011-03-10 12:55:00,80.0,80.02,79.89,80.0,8100.0,51.7387,51.7516,51.6675,51.7387,8100.0
2011-03-10 13:00:00,80.02,80.09,79.94,79.97,16500.0,51.7516,51.7969,51.6999,51.7193,16500.0
2011-03-10 13:05:00,79.99,80.01,79.95,79.96,8400.0,51.7322,51.7451,51.7063,51.7128,8400.0
2011-03-10 13:10:00,79.98,80.08,79.92,80.08,12200.0,51.7257,51.7904,51.6869,51.7904,12200.0
2011-03-10 13:15:00,80.12,80.12,79.96,79.97,11200.0,51.8163,51.8163,51.7128,51.7193,11200.0
2011-03-10 13:20:00,79.97,80.0,79.86,79.87,12900.0,51.7193,51.7387,51.6481,51.6546,12900.0
2011-03-10 13:25:00,79.84,79.85,79.74,79.78,18100.0,51.6352,51.6416,51.5705,51.5964,18100.0
2011-03-10 13:30:00,79.8,79.8,79.49,79.49,38400.0,51.6093,51.6093,51.4088,51.4088,38400.0
2011-03-10 13:35:00,79.49,79.57,79.35,79.35,35500.0,51.4088,51.4606,51.3183,51.3183,35500.0
2011-03-10 13:40:00,79.34,79.47,79.34,79.37,18300.0,51.3118,51.3959,51.3118,51.3312,18300.0
2011-03-10 13:45:00,79.37,79.55,79.37,79.49,26100.0,51.3312,51.4476,51.3312,51.4088,26100.0
2011-03-10 13:50:00,79.48,79.49,79.34,79.34,14600.0,51.4024,51.4088,51.3118,51.3118,14600.0
2011-03-10 13:55:00,79.34,79.38,79.29,79.29,19400.0,51.3118,51.3377,51.2795,51.2795,19400.0
2011-03-10 14:00:00,79.31,79.39,79.25,79.31,18600.0,51.2924,51.3441,51.2536,51.2924,18600.0
2011-03-10 14:05:00,79.29,79.39,79.25,79.38,23000.0,51.2795,51.3441,51.2536,51.3377,23000.0
2011-03-10 14:10:00,79.37,79.43,79.29,79.31,17200.0,51.3312,51.37,51.2795,51.2924,17200.0
2011-03-10 14:15:00,79.29,79.34,79.21,79.34,25300.0,51.2795,51.3118,51.2277,51.3118,25300.0
2011-03-10 14:20:00,79.35,79.39,79.26,79.32,18500.0,51.3183,51.3441,51.2601,51.2989,18500.0
2011-03-10 14:25:00,79.31,79.35,79.24,79.24,19300.0,51.2924,51.3183,51.2471,51.2471,19300.0
2011-03-10 14:30:00,79.24,79.3,79.19,79.26,20300.0,51.2471,51.2859,51.2148,51.2601,20300.0
2011-03-10 14:35:00,79.26,79.43,79.26,79.4,15900.0,51.2601,51.37,51.2601,51.3506,15900.0
2011-03-10 14:40:00,79.4,79.46,79.27,79.27,18900.0,51.3506,51.3894,51.2665,51.2665,18900.0
2011-03-10 14:45:00,79.26,79.28,79.16,79.17,25000.0,51.2601,51.273,51.1954,51.2019,25000.0
2011-03-10 14:50:00,79.16,79.18,79.1,79.15,33100.0,51.1954,51.2083,51.1566,51.1889,33100.0
2011-03-10 14:55:00,79.13,79.19,79.11,79.13,28200.0,51.176,51.2148,51.1631,51.176,28200.0
2011-03-10 15:00:00,79.14,79.2,79.02,79.05,26900.0,51.1825,51.2213,51.1049,51.1243,26900.0
2011-03-10 15:05:00,79.06,79.1,79.02,79.04,31000.0,51.1307,51.1566,51.1049,51.1178,31000.0
2011-03-10 15:10:00,79.05,79.05,78.97,78.99,29400.0,51.1243,51.1243,51.0725,51.0855,29400.0
2011-03-10 15:15:00,78.99,79.0,78.85,78.91,41500.0,51.0855,51.0919,50.9949,51.0337,41500.0
2011-03-10 15:20:00,78.91,79.0,78.88,78.99,33200.0,51.0337,51.0919,51.0143,51.0855,33200.0
2011-03-10 15:25:00,78.99,79.02,78.82,78.83,42300.0,51.0855,51.1049,50.9755,50.982,42300.0
2011-03-10 15:30:00,78.84,78.97,78.82,78.94,40000.0,50.9884,51.0725,50.9755,51.0531,40000.0
2011-03-10 15:35:00,78.94,79.12,78.92,79.1,34700.0,51.0531,51.1695,51.0402,51.1566,34700.0
2011-03-10 15:40:00,79.11,79.29,79.11,79.25,42300.0,51.1631,51.2795,51.1631,51.2536,42300.0
2011-03-10 15:45:00,79.25,79.28,79.1,79.11,50500.0,51.2536,51.273,51.1566,51.1631,50500.0
2011-03-10 15:50:00,79.11,79.14,79.05,79.08,63100.0,51.1631,51.1825,51.1243,51.1437,63100.0
2011-03-10 15:55:00,79.08,79.12,79.02,79.03,102900.0,51.1437,51.1695,51.1049,51.1113,102900.0
2011-03-11 09:30:00,79.08,79.87,78.83,79.77,30700.0,51.1437,51.6546,50.982,51.5899,30700.0
2011-03-11 09:35:00,79.77,79.79,79.61,79.73,19700.0,51.5899,51.6028,51.4864,51.564,19700.0
2011-03-11 09:40:00,79.68,79.94,79.48,79.56,25800.0,51.5317,51.6999,51.4024,51.4541,25800.0
2011-03-11 09:45:00,79.55,79.56,79.04,79.14,18500.0,51.4476,51.4541,51.1178,51.1825,18500.0
2011-03-11 09:50:00,79.06,79.53,79.03,79.33,26600.0,51.1307,51.4347,51.1113,51.3053,26600.0
2011-03-11 09:55:00,79.4,79.55,79.2,79.5,31600.0,51.3506,51.4476,51.2213,51.4153,31600.0
2011-03-11 10:00:00,79.5,79.81,79.36,79.74,76400.0,51.4153,51.6158,51.3247,51.5705,76400.0
2011-03-11 10:05:00,79.72,79.74,79.49,79.49,17600.0,51.5576,51.5705,51.4088,51.4088,17600.0
2011-03-11 10:10:00,79.54,79.64,79.49,79.52,31600.0,51.4412,51.5058,51.4088,51.4282,31600.0
2011-03-11 10:15:00,79.52,79.85,79.52,79.71,32400.0,51.4282,51.6416,51.4282,51.5511,32400.0
2011-03-11 10:20:00,79.77,79.99,79.71,79.73,33000.0,51.5899,51.7322,51.5511,51.564,33000.0
2011-03-11 10:25:00,79.73,79.8,79.47,79.5,17700.0,51.564,51.6093,51.3959,51.4153,17700.0
2011-03-11 10:30:00,79.51,79.62,79.33,79.33,17900.0,51.4218,51.4929,51.3053,51.3053,17900.0
2011-03-11 10:35:00,79.36,79.51,79.34,79.47,18100.0,51.3247,51.4218,51.3118,51.3959,18100.0
2011-03-11 10:40:00,79.47,79.5,79.19,79.23,18600.0,51.3959,51.4153,51.2148,51.2407,18600.0
2011-03-11 10:45:00,79.19,79.49,79.1,79.45,18600.0,51.2148,51.4088,51.1566,51.383,18600.0
2011-03-11 10:50:00,79.48,79.5,79.33,79.47,23200.0,51.4024,51.4153,51.3053,51.3959,23200.0
2011-03-11 10:55:00,79.48,79.51,79.4,79.48,14400.0,51.4024,51.4218,51.3506,51.4024,14400.0
2011-03-11 11:00:00,79.46,79.6,79.44,79.57,24200.0,51.3894,51.48,51.3765,51.4606,24200.0
2011-03-11 11:05:00,79.55,79.66,79.49,79.55,36500.0,51.4476,51.5188,51.4088,51.4476,36500.0
2011-03-11 11:10:00,79.57,79.7,79.5,79.59,38900.0,51.4606,51.5446,51.4153,51.4735,38900.0
2011-03-11 11:15:00,79.6,79.63,79.45,79.46,6300.0,51.48,51.4994,51.383,51.3894,6300.0
2011-03-11 11:20:00,79.47,79.75,79.46,79.71,35500.0,51.3959,51.577,51.3894,51.5511,35500.0
2011-03-11 11:25:00,79.73,79.75,79.65,79.66,12700.0,51.564,51.577,51.5123,51.5188,12700.0
2011-03-11 11:30:00,79.64,79.66,79.56,79.63,22100.0,51.5058,51.5188,51.4541,51.4994,22100.0
2011-03-11 11:35:00,79.62,79.82,79.62,79.82,18700.0,51.4929,51.6222,51.4929,51.6222,18700.0
2011-03-11 11:40:00,79.81,79.9,79.75,79.84,12700.0,51.6158,51.674,51.577,51.6352,12700.0
2011-03-11 11:45:00,79.87,79.97,79.83,79.84,14400.0,51.6546,51.7193,51.6287,51.6352,14400.0
2011-03-11 11:50:00,79.85,79.95,79.75,79.92,15900.0,51.6416,51.7063,51.577,51.6869,15900.0
2011-03-11 11:55:00,79.93,79.97,79.88,79.93,17500.0,51.6934,51.7193,51.661,51.6934,17500.0
2011-03-11 12:00:00,79.94,80.09,79.9,80.04,53900.0,51.6999,51.7969,51.674,51.7645,53900.0
2011-03-11 12:05:00,80.03,80.15,80.03,80.13,24500.0,51.7581,51.8357,51.7581,51.8227,24500.0
2011-03-11 12:10:00,80.13,80.19,80.04,80.08,31500.0,51.8227,51.8615,51.7645,51.7904,31500.0
2011-03-11 12:15:00,80.11,80.19,80.1,80.16,13400.0,51.8098,51.8615,51.8033,51.8421,13400.0
2011-03-11 12:20:00,80.17,80.4,80.12,80.35,27600.0,51.8486,51.9973,51.8163,51.965,27600.0
2011-03-11 12:25:00,80.34,80.35,80.18,80.18,13200.0,51.9585,51.965,51.8551,51.8551,13200.0
2011-03-11 12:30:00,80.19,80.26,80.16,80.18,9000.0,51.8615,51.9068,51.8421,51.8551,9000.0
2011-03-11 12:35:00,80.16,80.2,80.1,80.12,12700.0,51.8421,51.868,51.8033,51.8163,12700.0
2011-03-11 12:40:00,80.13,80.17,80.03,80.03,14800.0,51.8227,51.8486,51.7581,51.7581,14800.0
2011-03-11 12:45:00,80.03,80.1,80.03,80.06,11800.0,51.7581,51.8033,51.7581,51.7775,11800.0
2011-03-11 12:50:00,80.08,80.12,80.02,80.1,8200.0,51.7904,51.8163,51.7516,51.8033,8200.0
2011-03-11 12:55:00,80.12,80.12,80.03,80.05,5700.0,51.8163,51.8163,51.7581,51.771,5700.0
2011-03-11 13:00:00,80.05,80.05,79.99,80.05,11500.0,51.771,51.771,51.7322,51.771,11500.0
2011-03-11 13:05:00,80.05,80.13,80.05,80.12,14800.0,51.771,51.8227,51.771,51.8163,14800.0
2011-03-11 13:10:00,80.12,80.18,80.11,80.11,18500.0,51.8163,51.8551,51.8098,51.8098,18500.0
2011-03-11 13:15:00,80.12,80.16,80.05,80.1,14500.0,51.8163,51.8421,51.771,51.8033,14500.0
2011-03-11 13:20:00,80.1,80.15,80.02,80.1,13400.0,51.8033,51.8357,51.7516,51.8033,13400.0
2011-03-11 13:25:00,80.1,80.13,80.05,80.09,6100.0,51.8033,51.8227,51.771,51.7969,6100.0
2011-03-11 13:30:00,80.11,80.16,80.08,80.14,11100.0,51.8098,51.8421,51.7904,51.8292,11100.0
2011-03-11 13:35:00,80.15,80.25,80.11,80.13,17000.0,51.8357,51.9003,51.8098,51.8227,17000.0
2011-03-11 13:40:00,80.1,80.13,80.07,80.11,6200.0,51.8033,51.8227,51.7839,51.8098,6200.0
2011-03-11 13:45:00,80.11,80.29,80.11,80.29,11100.0,51.8098,51.9262,51.8098,51.9262,11100.0
2011-03-11 13:50:00,80.27,80.28,80.21,80.22,9900.0,51.9133,51.9197,51.8745,51.8809,9900.0
2011-03-11 13:55:00,80.23,80.23,80.07,80.09,12700.0,51.8874,51.8874,51.7839,51.7969,12700.0
2011-03-11 14:00:00,80.09,80.09,80.0,80.04,12100.0,51.7969,51.7969,51.7387,51.7645,12100.0
2011-03-11 14:05:00,80.04,80.09,80.03,80.09,14700.0,51.7645,51.7969,51.7581,51.7969,14700.0
2011-03-11 14:10:00,80.1,80.25,80.1,80.25,21700.0,51.8033,51.9003,51.8033,51.9003,21700.0
2011-03-11 14:15:00,80.25,80.36,80.23,80.36,18300.0,51.9003,51.9715,51.8874,51.9715,18300.0
2011-03-11 14:20:00,80.37,80.37,80.23,80.26,17500.0,51.9779,51.9779,51.8874,51.9068,17500.0
2011-03-11 14:25:00,80.24,80.32,80.24,80.24,20500.0,51.8939,51.9456,51.8939,51.8939,20500.0
2011-03-11 14:30:00,80.24,80.33,80.22,80.26,29700.0,51.8939,51.9521,51.8809,51.9068,29700.0
2011-03-11 14:35:00,80.27,80.32,80.16,80.19,12600.0,51.9133,51.9456,51.8421,51.8615,12600.0
2011-03-11 14:40:00,80.19,80.25,80.19,80.21,14900.0,51.8615,51.9003,51.8615,51.8745,14900.0
2011-03-11 14:45:00,80.21,80.21,80.11,80.12,16300.0,51.8745,51.8745,51.8098,51.8163,16300.0
2011-03-11 14:50:00,80.14,80.24,80.11,80.16,16100.0,51.8292,51.8939,51.8098,51.8421,16100.0
2011-03-11 14:55:00,80.18,80.29,80.16,80.23,175400.0,51.8551,51.9262,51.8421,51.8874,175400.0
2011-03-11 15:00:00,80.23,80.44,80.23,80.44,23800.0,51.8874,52.0232,51.8874,52.0232,23800.0
2011-03-11 15:05:00,80.45,80.57,80.45,80.5,24800.0,52.0297,52.1073,52.0297,52.062,24800.0
2011-03-11 15:10:00,80.5,80.51,80.42,80.49,26300.0,52.062,52.0685,52.0103,52.0556,26300.0
2011-03-11 15:15:00,80.49,80.6,80.49,80.58,21800.0,52.0556,52.1267,52.0556,52.1138,21800.0
2011-03-11 15:20:00,80.57,80.78,80.57,80.75,30200.0,52.1073,52.2431,52.1073,52.2237,30200.0
2011-03-11 15:25:00,80.76,80.76,80.66,80.69,31100.0,52.2302,52.2302,52.1655,52.1849,31100.0
2011-03-11 15:30:00,80.7,80.73,80.39,80.39,72600.0,52.1914,52.2108,51.9909,51.9909,72600.0
2011-03-11 15:35:00,80.4,80.45,80.38,80.43,62200.0,51.9973,52.0297,51.9844,52.0168,62200.0
2011-03-11 15:40:00,80.44,80.49,80.41,80.44,95300.0,52.0232,52.0556,52.0038,52.0232,95300.0
2011-03-11 15:45:00,80.44,80.5,80.41,80.41,111200.0,52.0232,52.062,52.0038,52.0038,111200.0
2011-03-11 15:50:00,80.4,80.51,80.35,80.5,108000.0,51.9973,52.0685,51.965,52.062,108000.0
2011-03-11 15:55:00,80.48,80.57,80.44,80.47,189700.0,52.0491,52.1073,52.0232,52.0426,189700.0
2011-03-14 09:30:00,79.74,80.23,79.7,80.19,37800.0,51.5705,51.8874,51.5446,51.8615,37800.0
2011-03-14 09:35:00,80.21,80.39,80.13,80.15,22600.0,51.8745,51.9909,51.8227,51.8357,22600.0
2011-03-14 09:40:00,80.14,80.45,80.04,80.45,26500.0,51.8292,52.0297,51.7645,52.0297,26500.0
2011-03-14 09:45:00,80.43,80.55,80.2,80.2,38000.0,52.0168,52.0944,51.868,51.868,38000.0
2011-03-14 09:50:00,80.2,80.31,80.02,80.29,27000.0,51.868,51.9391,51.7516,51.9262,27000.0
2011-03-14 09:55:00,80.26,80.56,80.19,80.44,28600.0,51.9068,52.1008,51.8615,52.0232,28600.0
2011-03-14 10:00:00,80.43,80.55,80.39,80.52,16700.0,52.0168,52.0944,51.9909,52.075,16700.0
2011-03-14 10:05:00,80.51,80.65,80.49,80.57,34200.0,52.0685,52.159,52.0556,52.1073,34200.0
2011-03-14 10:10:00,80.57,80.57,80.4,80.49,29200.0,52.1073,52.1073,51.9973,52.0556,29200.0
2011-03-14 10:15:00,80.47,80.5,80.33,80.36,11200.0,52.0426,52.062,51.9521,51.9715,11200.0
2011-03-14 10:20:00,80.34,80.39,80.33,80.35,11700.0,51.9585,51.9909,51.9521,51.965,11700.0
2011-03-14 10:25:00,80.36,80.5,80.32,80.48,26500.0,51.9715,52.062,51.9456,52.0491,26500.0
2011-03-14 10:30:00,80.48,80.48,80.12,80.19,25500.0,52.0491,52.0491,51.8163,51.8615,25500.0
2011-03-14 10:35:00,80.16,80.32,80.14,80.32,21900.0,51.8421,51.9456,51.8292,51.9456,21900.0
2011-03-14 10:40:00,80.29,80.33,80.22,80.25,20400.0,51.9262,51.9521,51.8809,51.9003,20400.0
2011-03-14 10:45:00,80.24,80.27,80.12,80.22,46400.0,51.8939,51.9133,51.8163,51.8809,46400.0
2011-03-14 10:50:00,80.2,80.24,80.0,80.04,37200.0,51.868,51.8939,51.7387,51.7645,37200.0
2011-03-14 10:55:00,80.03,80.05,79.98,80.03,61300.0,51.7581,51.771,51.7257,51.7581,61300.0
2011-03-14 11:00:00,80.01,80.09,79.98,80.09,44000.0,51.7451,51.7969,51.7257,51.7969,44000.0
2011-03-14 11:05:00,80.09,80.1,79.99,80.01,20000.0,51.7969,51.8033,51.7322,51.7451,20000.0
2011-03-14 11:10:00,80.01,80.14,79.99,80.14,33500.0,51.7451,51.8292,51.7322,51.8292,33500.0
2011-03-14 11:15:00,80.12,80.18,80.02,80.16,26500.0,51.8163,51.8551,51.7516,51.8421,26500.0
2011-03-14 11:20:00,80.16,80.24,80.13,80.17,13900.0,51.8421,51.8939,51.8227,51.8486,13900.0
2011-03-14 11:25:00,80.17,80.17,80.02,80.05,19100.0,51.8486,51.8486,51.7516,51.771,19100.0
2011-03-14 11:30:00,80.03,80.19,80.0,80.12,35900.0,51.7581,51.8615,51.7387,51.8163,35900.0
2011-03-14 11:35:00,80.11,80.15,80.04,80.04,16700.0,51.8098,51.8357,51.7645,51.7645,16700.0
2011-03-14 11:40:00,80.03,80.05,79.99,80.03,30800.0,51.7581,51.771,51.7322,51.7581,30800.0
2011-03-14 11:45:00,80.01,80.07,80.0,80.03,16200.0,51.7451,51.7839,51.7387,51.7581,16200.0
2011-03-14 11:50:00,80.01,80.04,79.99,80.01,35800.0,51.7451,51.7645,51.7322,51.7451,35800.0
2011-03-14 11:55:00,80.01,80.03,79.99,80.02,18700.0,51.7451,51.7581,51.7322,51.7516,18700.0
2011-03-14 12:00:00,80.01,80.04,79.99,80.04,55200.0,51.7451,51.7645,51.7322,51.7645,55200.0
2011-03-14 12:05:00,80.05,80.05,80.0,80.02,16900.0,51.771,51.771,51.7387,51.7516,16900.0
2011-03-14 12:10:00,80.02,80.02,80.0,80.0,18300.0,51.7516,51.7516,51.7387,51.7387,18300.0
2011-03-14 12:15:00,80.0,80.11,79.99,80.09,34900.0,51.7387,51.8098,51.7322,51.7969,34900.0
2011-03-14 12:20:00,80.09,80.12,80.04,80.08,17700.0,51.7969,51.8163,51.7645,51.7904,17700.0
2011-03-14 12:25:00,80.09,80.09,80.0,80.03,11400.0,51.7969,51.7969,51.7387,51.7581,11400.0
2011-03-14 12:30:00,80.0,80.04,79.99,80.03,20400.0,51.7387,51.7645,51.7322,51.7581,20400.0
2011-03-14 12:35:00,80.03,80.09,80.01,80.01,21900.0,51.7581,51.7969,51.7451,51.7451,21900.0
2011-03-14 12:40:00,80.02,80.08,79.99,80.0,34000.0,51.7516,51.7904,51.7322,51.7387,34000.0
2011-03-14 12:45:00,80.0,80.03,79.99,80.02,16800.0,51.7387,51.7581,51.7322,51.7516,16800.0
2011-03-14 12:50:00,80.03,80.03,79.99,80.01,17100.0,51.7581,51.7581,51.7322,51.7451,17100.0
2011-03-14 12:55:00,80.0,80.06,79.99,80.06,20700.0,51.7387,51.7775,51.7322,51.7775,20700.0
2011-03-14 13:00:00,80.06,80.15,80.04,80.11,29400.0,51.7775,51.8357,51.7645,51.8098,29400.0
2011-03-14 13:05:00,80.12,80.28,80.12,80.23,10900.0,51.8163,51.9197,51.8163,51.8874,10900.0
2011-03-14 13:10:00,80.22,80.24,80.19,80.24,7900.0,51.8809,51.8939,51.8615,51.8939,7900.0
2011-03-14 13:15:00,80.24,80.28,80.16,80.23,28300.0,51.8939,51.9197,51.8421,51.8874,28300.0
2011-03-14 13:20:00,80.24,80.26,80.2,80.22,11200.0,51.8939,51.9068,51.868,51.8809,11200.0
2011-03-14 13:25:00,80.22,80.3,80.2,80.25,19500.0,51.8809,51.9327,51.868,51.9003,19500.0
2011-03-14 13:30:00,80.22,80.26,80.09,80.09,11600.0,51.8809,51.9068,51.7969,51.7969,11600.0
2011-03-14 13:35:00,80.1,80.22,80.09,80.19,31500.0,51.8033,51.8809,51.7969,51.8615,31500.0
2011-03-14 13:40:00,80.17,80.25,80.13,80.23,15100.0,51.8486,51.9003,51.8227,51.8874,15100.0
2011-03-14 13:45:00,80.21,80.23,80.09,80.14,24700.0,51.8745,51.8874,51.7969,51.8292,24700.0
2011-03-14 13:50:00,80.15,80.21,80.11,80.18,14700.0,51.8357,51.8745,51.8098,51.8551,14700.0
2011-03-14 13:55:00,80.18,80.18,80.09,80.09,22000.0,51.8551,51.8551,51.7969,51.7969,22000.0
2011-03-14 14:00:00,80.09,80.09,80.0,80.06,35900.0,51.7969,51.7969,51.7387,51.7775,35900.0
2011-03-14 14:05:00,80.08,80.2,80.07,80.17,23900.0,51.7904,51.868,51.7839,51.8486,23900.0
2011-03-14 14:10:00,80.16,80.23,80.14,80.19,25200.0,51.8421,51.8874,51.8292,51.8615,25200.0
2011-03-14 14:15:00,80.19,80.2,80.09,80.1,8400.0,51.8615,51.868,51.7969,51.8033,8400.0
2011-03-14 14:20:00,80.09,80.42,80.08,80.36,37400.0,51.7969,52.0103,51.7904,51.9715,37400.0
2011-03-14 14:25:00,80.34,80.38,80.26,80.36,19700.0,51.9585,51.9844,51.9068,51.9715,19700.0
2011-03-14 14:30:00,80.37,80.37,80.21,80.23,31900.0,51.9779,51.9779,51.8745,51.8874,31900.0
2011-03-14 14:35:00,80.24,80.31,80.2,80.25,28900.0,51.8939,51.9391,51.868,51.9003,28900.0
2011-03-14 14:40:00,80.26,80.3,80.24,80.25,21000.0,51.9068,51.9327,51.8939,51.9003,21000.0
2011-03-14 14:45:00,80.25,80.3,80.23,80.26,17100.0,51.9003,51.9327,51.8874,51.9068,17100.0
2011-03-14 14:50:00,80.27,80.28,80.18,80.2,20500.0,51.9133,51.9197,51.8551,51.868,20500.0
2011-03-14 14:55:00,80.22,80.25,80.18,80.2,15800.0,51.8809,51.9003,51.8551,51.868,15800.0
2011-03-14 15:00:00,80.18,80.24,80.15,80.21,39700.0,51.8551,51.8939,51.8357,51.8745,39700.0
2011-03-14 15:05:00,80.2,80.29,80.2,80.25,25600.0,51.868,51.9262,51.868,51.9003,25600.0
2011-03-14 15:10:00,80.24,80.43,80.23,80.42,35000.0,51.8939,52.0168,51.8874,52.0103,35000.0
2011-03-14 15:15:00,80.41,80.41,80.34,80.34,22000.0,52.0038,52.0038,51.9585,51.9585,22000.0
2011-03-14 15:20:00,80.34,80.43,80.33,80.37,38700.0,51.9585,52.0168,51.9521,51.9779,38700.0
2011-03-14 15:25:00,80.37,80.37,80.3,80.32,32900.0,51.9779,51.9779,51.9327,51.9456,32900.0
2011-03-14 15:30:00,80.32,80.44,80.32,80.37,47400.0,51.9456,52.0232,51.9456,51.9779,47400.0
2011-03-14 15:35:00,80.37,80.43,80.33,80.41,45100.0,51.9779,52.0168,51.9521,52.0038,45100.0
2011-03-14 15:40:00,80.4,80.62,80.4,80.6,60400.0,51.9973,52.1396,51.9973,52.1267,60400.0
2011-03-14 15:45:00,80.6,80.72,80.59,80.59,110900.0,52.1267,52.2043,52.1202,52.1202,110900.0
2011-03-14 15:50:00,80.58,80.6,80.5,80.54,70100.0,52.1138,52.1267,52.062,52.0879,70100.0
2011-03-14 15:55:00,80.53,80.58,80.49,80.51,122300.0,52.0814,52.1138,52.0556,52.0685,122300.0
2011-03-15 09:30:00,79.42,79.57,78.97,78.99,87400.0,51.3636,51.4606,51.0725,51.0855,87400.0
2011-03-15 09:35:00,79.0,79.06,78.79,78.98,77900.0,51.0919,51.1307,50.9561,51.079,77900.0
2011-03-15 09:40:00,78.98,79.03,78.85,79.0,47200.0,51.079,51.1113,50.9949,51.0919,47200.0
2011-03-15 09:45:00,79.0,79.03,78.87,78.9,32400.0,51.0919,51.1113,51.0078,51.0272,32400.0
2011-03-15 09:50:00,78.93,79.02,78.59,78.59,49300.0,51.0467,51.1049,50.8268,50.8268,49300.0
2011-03-15 09:55:00,78.6,78.64,78.42,78.53,61000.0,50.8332,50.8591,50.7168,50.788,61000.0
2011-03-15 10:00:00,78.52,78.68,78.51,78.57,51000.0,50.7815,50.885,50.775,50.8138,51000.0
2011-03-15 10:05:00,78.57,78.74,78.55,78.7,70700.0,50.8138,50.9238,50.8009,50.8979,70700.0
2011-03-15 10:10:00,78.7,78.77,78.62,78.69,41000.0,50.8979,50.9432,50.8462,50.8914,41000.0
2011-03-15 10:15:00,78.68,78.72,78.51,78.61,27400.0,50.885,50.9108,50.775,50.8397,27400.0
2011-03-15 10:20:00,78.61,78.77,78.55,78.74,27100.0,50.8397,50.9432,50.8009,50.9238,27100.0
2011-03-15 10:25:00,78.77,79.0,78.77,79.0,37900.0,50.9432,51.0919,50.9432,51.0919,37900.0
2011-03-15 10:30:00,79.0,79.0,78.66,78.67,28300.0,51.0919,51.0919,50.872,50.8785,28300.0
2011-03-15 10:35:00,78.66,78.75,78.61,78.66,23200.0,50.872,50.9302,50.8397,50.872,23200.0
2011-03-15 10:40:00,78.68,78.77,78.62,78.71,29200.0,50.885,50.9432,50.8462,50.9044,29200.0
2011-03-15 10:45:00,78.71,78.8,78.67,78.75,24700.0,50.9044,50.9626,50.8785,50.9302,24700.0
2011-03-15 10:50:00,78.75,78.83,78.74,78.77,18800.0,50.9302,50.982,50.9238,50.9432,18800.0
2011-03-15 10:55:00,78.77,78.88,78.74,78.85,32600.0,50.9432,51.0143,50.9238,50.9949,32600.0
2011-03-15 11:00:00,78.87,78.87,78.58,78.62,29700.0,51.0078,51.0078,50.8203,50.8462,29700.0
2011-03-15 11:05:00,78.62,78.69,78.58,78.69,24700.0,50.8462,50.8914,50.8203,50.8914,24700.0
2011-03-15 11:10:00,78.69,79.0,78.69,79.0,49700.0,50.8914,51.0919,50.8914,51.0919,49700.0
2011-03-15 11:15:00,78.99,79.0,78.93,79.0,32700.0,51.0855,51.0919,51.0467,51.0919,32700.0
2011-03-15 11:20:00,78.99,79.07,78.94,79.01,30700.0,51.0855,51.1372,51.0531,51.0984,30700.0
2011-03-15 11:25:00,79.01,79.14,78.99,79.14,19400.0,51.0984,51.1825,51.0855,51.1825,19400.0
2011-03-15 11:30:00,79.15,79.17,79.03,79.04,15000.0,51.1889,51.2019,51.1113,51.1178,15000.0
2011-03-15 11:35:00,79.03,79.08,79.03,79.08,11000.0,51.1113,51.1437,51.1113,51.1437,11000.0
2011-03-15 11:40:00,79.07,79.07,79.02,79.05,10800.0,51.1372,51.1372,51.1049,51.1243,10800.0
2011-03-15 11:45:00,79.04,79.06,78.98,79.06,28300.0,51.1178,51.1307,51.079,51.1307,28300.0
2011-03-15 11:50:00,79.06,79.09,79.0,79.09,34200.0,51.1307,51.1501,51.0919,51.1501,34200.0
2011-03-15 11:55:00,79.09,79.13,79.06,79.1,13300.0,51.1501,51.176,51.1307,51.1566,13300.0
2011-03-15 12:00:00,79.07,79.26,79.07,79.22,19100.0,51.1372,51.2601,51.1372,51.2342,19100.0
2011-03-15 12:05:00,79.23,79.44,79.23,79.42,15700.0,51.2407,51.3765,51.2407,51.3636,15700.0
2011-03-15 12:10:00,79.42,79.44,79.31,79.37,15400.0,51.3636,51.3765,51.2924,51.3312,15400.0
2011-03-15 12:15:00,79.4,79.41,79.26,79.29,16100.0,51.3506,51.3571,51.2601,51.2795,16100.0
2011-03-15 12:20:00,79.29,79.37,79.29,79.35,12900.0,51.2795,51.3312,51.2795,51.3183,12900.0
2011-03-15 12:25:00,79.36,79.5,79.35,79.5,18500.0,51.3247,51.4153,51.3183,51.4153,18500.0
2011-03-15 12:30:00,79.5,79.51,79.22,79.22,23200.0,51.4153,51.4218,51.2342,51.2342,23200.0
2011-03-15 12:35:00,79.25,79.3,79.22,79.27,9500.0,51.2536,51.2859,51.2342,51.2665,9500.0
2011-03-15 12:40:00,79.26,79.26,79.16,79.21,14000.0,51.2601,51.2601,51.1954,51.2277,14000.0
2011-03-15 12:45:00,79.17,79.2,79.05,79.15,16500.0,51.2019,51.2213,51.1243,51.1889,16500.0
2011-03-15 12:50:00,79.16,79.23,79.15,79.23,13500.0,51.1954,51.2407,51.1889,51.2407,13500.0
2011-03-15 12:55:00,79.23,79.38,79.21,79.38,25000.0,51.2407,51.3377,51.2277,51.3377,25000.0
2011-03-15 13:00:00,79.36,79.39,79.33,79.35,22400.0,51.3247,51.3441,51.3053,51.3183,22400.0
2011-03-15 13:05:00,79.36,79.39,79.33,79.35,18200.0,51.3247,51.3441,51.3053,51.3183,18200.0
2011-03-15 13:10:00,79.36,79.4,79.33,79.4,15300.0,51.3247,51.3506,51.3053,51.3506,15300.0
2011-03-15 13:15:00,79.41,79.41,79.23,79.25,11700.0,51.3571,51.3571,51.2407,51.2536,11700.0
2011-03-15 13:20:00,79.26,79.32,79.24,79.27,9500.0,51.2601,51.2989,51.2471,51.2665,9500.0
2011-03-15 13:25:00,79.27,79.3,79.21,79.22,16000.0,51.2665,51.2859,51.2277,51.2342,16000.0
2011-03-15 13:30:00,79.24,79.38,79.22,79.34,21700.0,51.2471,51.3377,51.2342,51.3118,21700.0
2011-03-15 13:35:00,79.34,79.37,79.27,79.36,22300.0,51.3118,51.3312,51.2665,51.3247,22300.0
2011-03-15 13:40:00,79.35,79.39,79.29,79.37,57300.0,51.3183,51.3441,51.2795,51.3312,57300.0
2011-03-15 13:45:00,79.35,79.43,79.29,79.35,16400.0,51.3183,51.37,51.2795,51.3183,16400.0
2011-03-15 13:50:00,79.35,79.46,79.33,79.37,9900.0,51.3183,51.3894,51.3053,51.3312,9900.0
2011-03-15 13:55:00,79.36,79.46,79.33,79.44,18500.0,51.3247,51.3894,51.3053,51.3765,18500.0
2011-03-15 14:00:00,79.44,79.54,79.44,79.52,19100.0,51.3765,51.4412,51.3765,51.4282,19100.0
2011-03-15 14:05:00,79.52,79.6,79.52,79.6,11900.0,51.4282,51.48,51.4282,51.48,11900.0
2011-03-15 14:10:00,79.61,79.61,79.56,79.6,13100.0,51.4864,51.4864,51.4541,51.48,13100.0
2011-03-15 14:15:00,79.6,79.68,79.46,79.51,18600.0,51.48,51.5317,51.3894,51.4218,18600.0
2011-03-15 14:20:00,79.5,79.7,79.42,79.7,20900.0,51.4153,51.5446,51.3636,51.5446,20900.0
2011-03-15 14:25:00,79.7,79.78,79.58,79.73,18900.0,51.5446,51.5964,51.467,51.564,18900.0
2011-03-15 14:30:00,79.72,79.74,79.62,79.62,13700.0,51.5576,51.5705,51.4929,51.4929,13700.0
2011-03-15 14:35:00,79.61,79.65,79.51,79.51,20600.0,51.4864,51.5123,51.4218,51.4218,20600.0
2011-03-15 14:40:00,79.51,79.65,79.5,79.63,14600.0,51.4218,51.5123,51.4153,51.4994,14600.0
2011-03-15 14:45:00,79.65,79.74,79.65,79.7,16800.0,51.5123,51.5705,51.5123,51.5446,16800.0
2011-03-15 14:50:00,79.7,79.7,79.6,79.61,22200.0,51.5446,51.5446,51.48,51.4864,22200.0
2011-03-15 14:55:00,79.62,79.68,79.56,79.57,17100.0,51.4929,51.5317,51.4541,51.4606,17100.0
2011-03-15 15:00:00,79.57,79.72,79.55,79.71,23300.0,51.4606,51.5576,51.4476,51.5511,23300.0
2011-03-15 15:05:00,79.7,79.82,79.7,79.82,31700.0,51.5446,51.6222,51.5446,51.6222,31700.0
2011-03-15 15:10:00,79.83,79.94,79.82,79.83,36700.0,51.6287,51.6999,51.6222,51.6287,36700.0
2011-03-15 15:15:00,79.83,79.97,79.79,79.95,20700.0,51.6287,51.7193,51.6028,51.7063,20700.0
2011-03-15 15:20:00,79.96,80.09,79.94,80.02,41700.0,51.7128,51.7969,51.6999,51.7516,41700.0
2011-03-15 15:25:00,80.0,80.02,79.97,79.98,34000.0,51.7387,51.7516,51.7193,51.7257,34000.0
2011-03-15 15:30:00,79.99,80.0,79.89,79.95,57200.0,51.7322,51.7387,51.6675,51.7063,57200.0
2011-03-15 15:35:00,79.95,80.0,79.9,79.98,36200.0,51.7063,51.7387,51.674,51.7257,36200.0
2011-03-15 15:40:00,79.99,80.2,79.97,80.11,37000.0,51.7322,51.868,51.7193,51.8098,37000.0
2011-03-15 15:45:00,80.11,80.11,79.85,79.89,65400.0,51.8098,51.8098,51.6416,51.6675,65400.0
2011-03-15 15:50:00,79.88,79.93,79.79,79.89,54300.0,51.661,51.6934,51.6028,51.6675,54300.0
2011-03-15 15:55:00,79.89,79.9,79.64,79.69,73500.0,51.6675,51.674,51.5058,51.5382,73500.0
2011-03-16 09:30:00,79.28,79.35,79.03,79.06,35100.0,51.273,51.3183,51.1113,51.1307,35100.0
2011-03-16 09:35:00,79.03,79.58,79.03,79.52,42200.0,51.1113,51.467,51.1113,51.4282,42200.0
2011-03-16 09:40:00,79.52,79.59,79.3,79.58,37900.0,51.4282,51.4735,51.2859,51.467,37900.0
2011-03-16 09:45:00,79.61,79.64,79.32,79.47,38700.0,51.4864,51.5058,51.2989,51.3959,38700.0
2011-03-16 09:50:00,79.48,79.76,79.43,79.71,25000.0,51.4024,51.5834,51.37,51.5511,25000.0
2011-03-16 09:55:00,79.71,79.8,79.58,79.73,36600.0,51.5511,51.6093,51.467,51.564,36600.0
2011-03-16 10:00:00,79.72,79.85,79.72,79.81,34400.0,51.5576,51.6416,51.5576,51.6158,34400.0
2011-03-16 10:05:00,79.77,79.97,79.7,79.83,26100.0,51.5899,51.7193,51.5446,51.6287,26100.0
2011-03-16 10:10:00,79.84,79.92,79.8,79.91,49800.0,51.6352,51.6869,51.6093,51.6805,49800.0
2011-03-16 10:15:00,79.91,80.1,79.9,80.05,52500.0,51.6805,51.8033,51.674,51.771,52500.0
2011-03-16 10:20:00,80.05,80.07,79.96,80.01,30800.0,51.771,51.7839,51.7128,51.7451,30800.0
2011-03-16 10:25:00,80.0,80.01,79.92,80.0,28100.0,51.7387,51.7451,51.6869,51.7387,28100.0
2011-03-16 10:30:00,79.97,80.03,79.92,80.02,41000.0,51.7193,51.7581,51.6869,51.7516,41000.0
2011-03-16 10:35:00,80.01,80.05,79.99,80.02,24400.0,51.7451,51.771,51.7322,51.7516,24400.0
2011-03-16 10:40:00,80.01,80.02,79.99,80.0,34500.0,51.7451,51.7516,51.7322,51.7387,34500.0
2011-03-16 10:45:00,80.0,80.03,79.99,80.01,18200.0,51.7387,51.7581,51.7322,51.7451,18200.0
2011-03-16 10:50:00,80.01,80.02,79.99,79.99,11700.0,51.7451,51.7516,51.7322,51.7322,11700.0
2011-03-16 10:55:00,79.99,80.03,79.84,79.84,80400.0,51.7322,51.7581,51.6352,51.6352,80400.0
2011-03-16 11:00:00,79.83,79.84,79.03,79.27,82200.0,51.6287,51.6352,51.1113,51.2665,82200.0
2011-03-16 11:05:00,79.28,79.62,78.83,79.59,45700.0,51.273,51.4929,50.982,51.4735,45700.0
2011-03-16 11:10:00,79.58,79.62,79.32,79.53,32800.0,51.467,51.4929,51.2989,51.4347,32800.0
2011-03-16 11:15:00,79.52,79.55,79.35,79.47,20400.0,51.4282,51.4476,51.3183,51.3959,20400.0
2011-03-16 11:20:00,79.48,79.48,79.3,79.35,20400.0,51.4024,51.4024,51.2859,51.3183,20400.0
2011-03-16 11:25:00,79.37,79.47,79.3,79.41,27300.0,51.3312,51.3959,51.2859,51.3571,27300.0
2011-03-16 11:30:00,79.43,79.58,79.36,79.5,28000.0,51.37,51.467,51.3247,51.4153,28000.0
2011-03-16 11:35:00,79.5,79.59,79.47,79.57,24800.0,51.4153,51.4735,51.3959,51.4606,24800.0
2011-03-16 11:40:00,79.57,79.58,79.45,79.5,52100.0,51.4606,51.467,51.383,51.4153,52100.0
2011-03-16 11:45:00,79.5,79.5,79.38,79.48,41700.0,51.4153,51.4153,51.3377,51.4024,41700.0
2011-03-16 11:50:00,79.47,79.49,79.4,79.45,20500.0,51.3959,51.4088,51.3506,51.383,20500.0
2011-03-16 11:55:00,79.48,79.54,79.4,79.51,16900.0,51.4024,51.4412,51.3506,51.4218,16900.0
2011-03-16 12:00:00,79.5,79.54,79.22,79.22,47200.0,51.4153,51.4412,51.2342,51.2342,47200.0
2011-03-16 12:05:00,79.22,79.34,79.2,79.33,13300.0,51.2342,51.3118,51.2213,51.3053,13300.0
2011-03-16 12:10:00,79.36,79.41,79.11,79.15,17900.0,51.3247,51.3571,51.1631,51.1889,17900.0
2011-03-16 12:15:00,79.15,79.24,79.1,79.17,13900.0,51.1889,51.2471,51.1566,51.2019,13900.0
2011-03-16 12:20:00,79.15,79.25,79.12,79.25,20300.0,51.1889,51.2536,51.1695,51.2536,20300.0
2011-03-16 12:25:00,79.24,79.4,79.2,79.34,13300.0,51.2471,51.3506,51.2213,51.3118,13300.0
2011-03-16 12:30:00,79.36,79.4,79.18,79.25,18000.0,51.3247,51.3506,51.2083,51.2536,18000.0
2011-03-16 12:35:00,79.24,79.26,79.03,79.05,19400.0,51.2471,51.2601,51.1113,51.1243,19400.0
2011-03-16 12:40:00,79.05,79.19,79.05,79.1,12100.0,51.1243,51.2148,51.1243,51.1566,12100.0
2011-03-16 12:45:00,79.07,79.28,79.06,79.21,17600.0,51.1372,51.273,51.1307,51.2277,17600.0
2011-03-16 12:50:00,79.19,79.27,79.1,79.2,15000.0,51.2148,51.2665,51.1566,51.2213,15000.0
2011-03-16 12:55:00,79.16,79.27,79.13,79.27,10000.0,51.1954,51.2665,51.176,51.2665,10000.0
2011-03-16 13:00:00,79.27,79.41,79.27,79.32,17300.0,51.2665,51.3571,51.2665,51.2989,17300.0
2011-03-16 13:05:00,79.36,79.36,79.23,79.23,16000.0,51.3247,51.3247,51.2407,51.2407,16000.0
2011-03-16 13:10:00,79.22,79.24,79.14,79.17,10600.0,51.2342,51.2471,51.1825,51.2019,10600.0
2011-03-16 13:15:00,79.18,79.23,79.15,79.23,12700.0,51.2083,51.2407,51.1889,51.2407,12700.0
2011-03-16 13:20:00,79.23,79.31,79.05,79.05,16000.0,51.2407,51.2924,51.1243,51.1243,16000.0
2011-03-16 13:25:00,79.07,79.19,79.01,79.19,17000.0,51.1372,51.2148,51.0984,51.2148,17000.0
2011-03-16 13:30:00,79.19,79.2,78.98,79.1,20100.0,51.2148,51.2213,51.079,51.1566,20100.0
2011-03-16 13:35:00,79.1,79.13,78.97,79.03,28300.0,51.1566,51.176,51.0725,51.1113,28300.0
2011-03-16 13:40:00,79.05,79.1,78.95,79.04,28400.0,51.1243,51.1566,51.0596,51.1178,28400.0
2011-03-16 13:45:00,79.04,79.05,78.95,78.99,13800.0,51.1178,51.1243,51.0596,51.0855,13800.0
2011-03-16 13:50:00,78.99,79.06,78.98,78.98,14400.0,51.0855,51.1307,51.079,51.079,14400.0
2011-03-16 13:55:00,78.95,79.07,78.95,78.96,12300.0,51.0596,51.1372,51.0596,51.0661,12300.0
2011-03-16 14:00:00,78.95,78.98,78.81,78.87,31100.0,51.0596,51.079,50.969,51.0078,31100.0
2011-03-16 14:05:00,78.87,78.89,78.69,78.81,39800.0,51.0078,51.0208,50.8914,50.969,39800.0
2011-03-16 14:10:00,78.77,78.79,78.42,78.56,38600.0,50.9432,50.9561,50.7168,50.8074,38600.0
2011-03-16 14:15:00,78.53,78.56,78.2,78.21,44500.0,50.788,50.8074,50.5745,50.581,44500.0
2011-03-16 14:20:00,78.23,78.55,78.21,78.49,41100.0,50.5939,50.8009,50.581,50.7621,41100.0
2011-03-16 14:25:00,78.49,78.63,78.4,78.45,36600.0,50.7621,50.8526,50.7039,50.7362,36600.0
2011-03-16 14:30:00,78.43,78.53,78.36,78.46,24300.0,50.7233,50.788,50.678,50.7427,24300.0
2011-03-16 14:35:00,78.45,78.76,78.44,78.68,45400.0,50.7362,50.9367,50.7298,50.885,45400.0
2011-03-16 14:40:00,78.68,79.01,78.68,78.83,36200.0,50.885,51.0984,50.885,50.982,36200.0
2011-03-16 14:45:00,78.81,78.98,78.77,78.91,20500.0,50.969,51.079,50.9432,51.0337,20500.0
2011-03-16 14:50:00,78.91,79.04,78.8,78.95,18000.0,51.0337,51.1178,50.9626,51.0596,18000.0
2011-03-16 14:55:00,79.0,79.13,78.84,78.87,25200.0,51.0919,51.176,50.9884,51.0078,25200.0
2011-03-16 15:00:00,78.86,79.04,78.78,78.92,31200.0,51.0014,51.1178,50.9496,51.0402,31200.0
2011-03-16 15:05:00,78.92,78.92,78.79,78.87,22000.0,51.0402,51.0402,50.9561,51.0078,22000.0
2011-03-16 15:10:00,78.88,79.04,78.77,78.78,44100.0,51.0143,51.1178,50.9432,50.9496,44100.0
2011-03-16 15:15:00,78.78,78.94,78.77,78.88,26800.0,50.9496,51.0531,50.9432,51.0143,26800.0
2011-03-16 15:20:00,78.87,79.01,78.83,78.94,30800.0,51.0078,51.0984,50.982,51.0531,30800.0
2011-03-16 15:25:00,78.94,78.98,78.59,78.73,57400.0,51.0531,51.079,50.8268,50.9173,57400.0
2011-03-16 15:30:00,78.71,78.75,78.58,78.67,42800.0,50.9044,50.9302,50.8203,50.8785,42800.0
2011-03-16 15:35:00,78.69,78.73,78.63,78.68,44700.0,50.8914,50.9173,50.8526,50.885,44700.0
2011-03-16 15:40:00,78.66,78.75,78.6,78.7,61400.0,50.872,50.9302,50.8332,50.8979,61400.0
2011-03-16 15:45:00,78.69,78.69,78.49,78.64,55000.0,50.8914,50.8914,50.7621,50.8591,55000.0
2011-03-16 15:50:00,78.62,78.62,78.43,78.51,61000.0,50.8462,50.8462,50.7233,50.775,61000.0
2011-03-16 15:55:00,78.5,78.52,78.38,78.41,84100.0,50.7686,50.7815,50.6909,50.7104,84100.0
2011-03-17 09:30:00,79.79,80.0,79.45,80.0,66000.0,51.6028,51.7387,51.383,51.7387,66000.0
2011-03-17 09:35:00,79.97,80.11,79.71,80.05,101000.0,51.7193,51.8098,51.5511,51.771,101000.0
2011-03-17 09:40:00,80.03,80.1,79.62,80.0,46700.0,51.7581,51.8033,51.4929,51.7387,46700.0
2011-03-17 09:45:00,80.0,80.3,79.85,80.14,58200.0,51.7387,51.9327,51.6416,51.8292,58200.0
2011-03-17 09:50:00,80.13,80.24,80.03,80.1,50300.0,51.8227,51.8939,51.7581,51.8033,50300.0
2011-03-17 09:55:00,80.11,80.26,79.99,80.12,40800.0,51.8098,51.9068,51.7322,51.8163,40800.0
2011-03-17 10:00:00,80.12,80.35,80.05,80.19,52800.0,51.8163,51.965,51.771,51.8615,52800.0
2011-03-17 10:05:00,80.18,80.61,80.13,80.61,81500.0,51.8551,52.1332,51.8227,52.1332,81500.0
2011-03-17 10:10:00,80.61,80.85,80.58,80.73,79300.0,52.1332,52.2884,52.1138,52.2108,79300.0
2011-03-17 10:15:00,80.73,80.98,80.68,80.95,61300.0,52.2108,52.3725,52.1784,52.3531,61300.0
2011-03-17 10:20:00,80.96,80.96,80.64,80.77,55400.0,52.3595,52.3595,52.1526,52.2366,55400.0
2011-03-17 10:25:00,80.77,80.9,80.72,80.83,46000.0,52.2366,52.3207,52.2043,52.2754,46000.0
2011-03-17 10:30:00,80.83,80.85,80.73,80.79,39800.0,52.2754,52.2884,52.2108,52.2496,39800.0
2011-03-17 10:35:00,80.79,80.84,80.68,80.69,21600.0,52.2496,52.2819,52.1784,52.1849,21600.0
2011-03-17 10:40:00,80.68,80.68,80.47,80.64,27900.0,52.1784,52.1784,52.0426,52.1526,27900.0
2011-03-17 10:45:00,80.67,80.67,80.32,80.41,31100.0,52.172,52.172,51.9456,52.0038,31100.0
2011-03-17 10:50:00,80.43,80.47,80.25,80.45,43700.0,52.0168,52.0426,51.9003,52.0297,43700.0
2011-03-17 10:55:00,80.45,80.48,80.35,80.4,22400.0,52.0297,52.0491,51.965,51.9973,22400.0
2011-03-17 11:00:00,80.38,80.53,80.36,80.5,24100.0,51.9844,52.0814,51.9715,52.062,24100.0
2011-03-17 11:05:00,80.48,80.65,80.48,80.65,36200.0,52.0491,52.159,52.0491,52.159,36200.0
2011-03-17 11:10:00,80.66,80.72,80.53,80.54,32700.0,52.1655,52.2043,52.0814,52.0879,32700.0
2011-03-17 11:15:00,80.54,80.66,80.54,80.63,47700.0,52.0879,52.1655,52.0879,52.1461,47700.0
2011-03-17 11:20:00,80.63,80.8,80.63,80.69,38800.0,52.1461,52.256,52.1461,52.1849,38800.0
2011-03-17 11:25:00,80.69,80.72,80.57,80.61,22700.0,52.1849,52.2043,52.1073,52.1332,22700.0
2011-03-17 11:30:00,80.61,80.74,80.59,80.72,24600.0,52.1332,52.2172,52.1202,52.2043,24600.0
2011-03-17 11:35:00,80.73,80.78,80.51,80.59,29000.0,52.2108,52.2431,52.0685,52.1202,29000.0
2011-03-17 11:40:00,80.57,80.62,80.41,80.49,29400.0,52.1073,52.1396,52.0038,52.0556,29400.0
2011-03-17 11:45:00,80.49,80.49,80.34,80.34,24400.0,52.0556,52.0556,51.9585,51.9585,24400.0
2011-03-17 11:50:00,80.33,80.38,80.22,80.3,51400.0,51.9521,51.9844,51.8809,51.9327,51400.0
2011-03-17 11:55:00,80.31,80.36,80.2,80.2,38600.0,51.9391,51.9715,51.868,51.868,38600.0
2011-03-17 12:00:00,80.22,80.27,80.13,80.27,27200.0,51.8809,51.9133,51.8227,51.9133,27200.0
2011-03-17 12:05:00,80.27,80.44,80.27,80.44,18000.0,51.9133,52.0232,51.9133,52.0232,18000.0
2011-03-17 12:10:00,80.44,80.55,80.41,80.53,10600.0,52.0232,52.0944,52.0038,52.0814,10600.0
2011-03-17 12:15:00,80.54,80.58,80.48,80.48,13000.0,52.0879,52.1138,52.0491,52.0491,13000.0
2011-03-17 12:20:00,80.48,80.59,80.47,80.52,10900.0,52.0491,52.1202,52.0426,52.075,10900.0
2011-03-17 12:25:00,80.52,80.55,80.4,80.49,25700.0,52.075,52.0944,51.9973,52.0556,25700.0
2011-03-17 12:30:00,80.47,80.62,80.47,80.51,31100.0,52.0426,52.1396,52.0426,52.0685,31100.0
2011-03-17 12:35:00,80.51,80.52,80.4,80.42,7600.0,52.0685,52.075,51.9973,52.0103,7600.0
2011-03-17 12:40:00,80.42,80.49,80.41,80.45,14000.0,52.0103,52.0556,52.0038,52.0297,14000.0
2011-03-17 12:45:00,80.45,80.49,80.37,80.44,55300.0,52.0297,52.0556,51.9779,52.0232,55300.0
2011-03-17 12:50:00,80.42,80.45,80.4,80.42,9600.0,52.0103,52.0297,51.9973,52.0103,9600.0
2011-03-17 12:55:00,80.41,80.48,80.41,80.42,12100.0,52.0038,52.0491,52.0038,52.0103,12100.0
2011-03-17 13:00:00,80.4,80.44,80.35,80.38,22900.0,51.9973,52.0232,51.965,51.9844,22900.0
2011-03-17 13:05:00,80.4,80.48,80.4,80.46,17800.0,51.9973,52.0491,51.9973,52.0362,17800.0
2011-03-17 13:10:00,80.44,80.53,80.43,80.49,17300.0,52.0232,52.0814,52.0168,52.0556,17300.0
2011-03-17 13:15:00,80.48,80.52,80.34,80.35,10400.0,52.0491,52.075,51.9585,51.965,10400.0
2011-03-17 13:20:00,80.34,80.46,80.34,80.39,23800.0,51.9585,52.0362,51.9585,51.9909,23800.0
2011-03-17 13:25:00,80.38,80.38,80.16,80.16,43100.0,51.9844,51.9844,51.8421,51.8421,43100.0
2011-03-17 13:30:00,80.16,80.33,80.11,80.33,27900.0,51.8421,51.9521,51.8098,51.9521,27900.0
2011-03-17 13:35:00,80.33,80.45,80.32,80.45,17800.0,51.9521,52.0297,51.9456,52.0297,17800.0
2011-03-17 13:40:00,80.45,80.47,80.38,80.39,20000.0,52.0297,52.0426,51.9844,51.9909,20000.0
2011-03-17 13:45:00,80.38,80.42,80.3,80.39,10500.0,51.9844,52.0103,51.9327,51.9909,10500.0
2011-03-17 13:50:00,80.38,80.38,80.19,80.21,27200.0,51.9844,51.9844,51.8615,51.8745,27200.0
2011-03-17 13:55:00,80.22,80.37,80.22,80.35,24400.0,51.8809,51.9779,51.8809,51.965,24400.0
2011-03-17 14:00:00,80.39,80.43,80.33,80.41,16300.0,51.9909,52.0168,51.9521,52.0038,16300.0
2011-03-17 14:05:00,80.41,80.48,80.31,80.31,18400.0,52.0038,52.0491,51.9391,51.9391,18400.0
2011-03-17 14:10:00,80.3,80.36,80.28,80.36,39300.0,51.9327,51.9715,51.9197,51.9715,39300.0
2011-03-17 14:15:00,80.36,80.46,80.32,80.44,21200.0,51.9715,52.0362,51.9456,52.0232,21200.0
2011-03-17 14:20:00,80.44,80.49,80.37,80.43,27400.0,52.0232,52.0556,51.9779,52.0168,27400.0
2011-03-17 14:25:00,80.42,80.47,80.36,80.37,18500.0,52.0103,52.0426,51.9715,51.9779,18500.0
2011-03-17 14:30:00,80.36,80.44,80.35,80.4,22800.0,51.9715,52.0232,51.965,51.9973,22800.0
2011-03-17 14:35:00,80.41,80.45,80.38,80.4,15800.0,52.0038,52.0297,51.9844,51.9973,15800.0
2011-03-17 14:40:00,80.41,80.5,80.39,80.49,11600.0,52.0038,52.062,51.9909,52.0556,11600.0
2011-03-17 14:45:00,80.47,80.47,80.35,80.38,23500.0,52.0426,52.0426,51.965,51.9844,23500.0
2011-03-17 14:50:00,80.38,80.46,80.38,80.45,16000.0,51.9844,52.0362,51.9844,52.0297,16000.0
2011-03-17 14:55:00,80.45,80.5,80.37,80.37,20900.0,52.0297,52.062,51.9779,51.9779,20900.0
2011-03-17 15:00:00,80.38,80.44,80.32,80.4,35300.0,51.9844,52.0232,51.9456,51.9973,35300.0
2011-03-17 15:05:00,80.39,80.44,80.34,80.37,29900.0,51.9909,52.0232,51.9585,51.9779,29900.0
2011-03-17 15:10:00,80.37,80.44,80.35,80.43,24800.0,51.9779,52.0232,51.965,52.0168,24800.0
2011-03-17 15:15:00,80.43,80.43,80.33,80.38,38400.0,52.0168,52.0168,51.9521,51.9844,38400.0
2011-03-17 15:20:00,80.38,80.47,80.38,80.4,41300.0,51.9844,52.0426,51.9844,51.9973,41300.0
2011-03-17 15:25:00,80.39,80.39,80.3,80.36,22300.0,51.9909,51.9909,51.9327,51.9715,22300.0
2011-03-17 15:30:00,80.35,80.42,80.31,80.42,58700.0,51.965,52.0103,51.9391,52.0103,58700.0
2011-03-17 15:35:00,80.42,80.6,80.42,80.6,40900.0,52.0103,52.1267,52.0103,52.1267,40900.0
2011-03-17 15:40:00,80.6,80.64,80.48,80.51,58800.0,52.1267,52.1526,52.0491,52.0685,58800.0
2011-03-17 15:45:00,80.5,80.68,80.48,80.59,94200.0,52.062,52.1784,52.0491,52.1202,94200.0
2011-03-17 15:50:00,80.59,80.6,80.47,80.56,58100.0,52.1202,52.1267,52.0426,52.1008,58100.0
2011-03-17 15:55:00,80.55,80.56,80.4,80.42,123800.0,52.0944,52.1008,51.9973,52.0103,123800.0
2011-03-18 09:30:00,81.42,81.42,81.15,81.29,295500.0,52.657,52.657,52.4824,52.5729,295500.0
2011-03-18 09:35:00,81.27,81.36,81.02,81.05,35900.0,52.56,52.6182,52.3983,52.4177,35900.0
2011-03-18 09:40:00,81.09,81.4,81.05,81.39,34400.0,52.4436,52.6441,52.4177,52.6376,34400.0
2011-03-18 09:45:00,81.38,81.49,81.03,81.23,22000.0,52.6311,52.7023,52.4048,52.5341,22000.0
2011-03-18 09:50:00,81.25,81.38,81.15,81.22,39800.0,52.5471,52.6311,52.4824,52.5277,39800.0
2011-03-18 09:55:00,81.23,81.26,81.16,81.25,24500.0,52.5341,52.5535,52.4889,52.5471,24500.0
2011-03-18 10:00:00,81.25,81.32,81.14,81.19,31700.0,52.5471,52.5923,52.4759,52.5083,31700.0
2011-03-18 10:05:00,81.2,81.32,81.12,81.27,28000.0,52.5147,52.5923,52.463,52.56,28000.0
2011-03-18 10:10:00,81.26,81.29,81.09,81.2,33900.0,52.5535,52.5729,52.4436,52.5147,33900.0
2011-03-18 10:15:00,81.19,81.29,81.13,81.23,31300.0,52.5083,52.5729,52.4695,52.5341,31300.0
2011-03-18 10:20:00,81.21,81.25,81.13,81.23,21000.0,52.5212,52.5471,52.4695,52.5341,21000.0
2011-03-18 10:25:00,81.24,81.24,80.99,81.02,31500.0,52.5406,52.5406,52.3789,52.3983,31500.0
2011-03-18 10:30:00,81.01,81.1,80.99,81.05,35700.0,52.3919,52.4501,52.3789,52.4177,35700.0
2011-03-18 10:35:00,81.06,81.09,81.0,81.07,20700.0,52.4242,52.4436,52.3854,52.4307,20700.0
2011-03-18 10:40:00,81.05,81.08,81.01,81.05,30900.0,52.4177,52.4371,52.3919,52.4177,30900.0
2011-03-18 10:45:00,81.06,81.2,81.0,81.17,27700.0,52.4242,52.5147,52.3854,52.4953,27700.0
2011-03-18 10:50:00,81.15,81.19,81.08,81.09,26200.0,52.4824,52.5083,52.4371,52.4436,26200.0
2011-03-18 10:55:00,81.08,81.1,81.01,81.1,21000.0,52.4371,52.4501,52.3919,52.4501,21000.0
2011-03-18 11:00:00,81.1,81.1,80.99,81.01,30400.0,52.4501,52.4501,52.3789,52.3919,30400.0
2011-03-18 11:05:00,81.0,81.02,80.99,80.99,50900.0,52.3854,52.3983,52.3789,52.3789,50900.0
2011-03-18 11:10:00,81.0,81.06,80.99,81.01,38900.0,52.3854,52.4242,52.3789,52.3919,38900.0
2011-03-18 11:15:00,81.02,81.02,80.88,80.88,27400.0,52.3983,52.3983,52.3078,52.3078,27400.0
2011-03-18 11:20:00,80.85,80.87,80.77,80.86,10000.0,52.2884,52.3013,52.2366,52.2948,10000.0
2011-03-18 11:25:00,80.87,80.89,80.75,80.76,17300.0,52.3013,52.3142,52.2237,52.2302,17300.0
2011-03-18 11:30:00,80.76,80.86,80.76,80.8,19900.0,52.2302,52.2948,52.2302,52.256,19900.0
2011-03-18 11:35:00,80.8,80.87,80.75,80.78,24100.0,52.256,52.3013,52.2237,52.2431,24100.0
2011-03-18 11:40:00,80.76,80.82,80.61,80.61,25200.0,52.2302,52.269,52.1332,52.1332,25200.0
2011-03-18 11:45:00,80.63,80.72,80.54,80.68,20700.0,52.1461,52.2043,52.0879,52.1784,20700.0
2011-03-18 11:50:00,80.69,80.7,80.6,80.62,21100.0,52.1849,52.1914,52.1267,52.1396,21100.0
2011-03-18 11:55:00,80.64,80.74,80.62,80.65,19100.0,52.1526,52.2172,52.1396,52.159,19100.0
2011-03-18 12:00:00,80.64,80.73,80.63,80.63,9900.0,52.1526,52.2108,52.1461,52.1461,9900.0
2011-03-18 12:05:00,80.63,80.73,80.63,80.69,17200.0,52.1461,52.2108,52.1461,52.1849,17200.0
2011-03-18 12:10:00,80.69,80.73,80.66,80.69,17100.0,52.1849,52.2108,52.1655,52.1849,17100.0
2011-03-18 12:15:00,80.68,80.76,80.63,80.72,32200.0,52.1784,52.2302,52.1461,52.2043,32200.0
2011-03-18 12:20:00,80.73,80.82,80.72,80.77,15700.0,52.2108,52.269,52.2043,52.2366,15700.0
2011-03-18 12:25:00,80.77,80.79,80.69,80.72,14800.0,52.2366,52.2496,52.1849,52.2043,14800.0
2011-03-18 12:30:00,80.73,80.79,80.68,80.79,25300.0,52.2108,52.2496,52.1784,52.2496,25300.0
2011-03-18 12:35:00,80.79,80.84,80.73,80.82,13700.0,52.2496,52.2819,52.2108,52.269,13700.0
2011-03-18 12:40:00,80.8,80.83,80.74,80.8,16400.0,52.256,52.2754,52.2172,52.256,16400.0
2011-03-18 12:45:00,80.81,80.9,80.8,80.88,9500.0,52.2625,52.3207,52.256,52.3078,9500.0
2011-03-18 12:50:00,80.87,80.87,80.78,80.8,17200.0,52.3013,52.3013,52.2431,52.256,17200.0
2011-03-18 12:55:00,80.77,80.81,80.73,80.75,63100.0,52.2366,52.2625,52.2108,52.2237,63100.0
2011-03-18 13:00:00,80.75,80.78,80.69,80.7,20700.0,52.2237,52.2431,52.1849,52.1914,20700.0
2011-03-18 13:05:00,80.69,80.73,80.66,80.71,25400.0,52.1849,52.2108,52.1655,52.1978,25400.0
2011-03-18 13:10:00,80.7,80.71,80.65,80.66,16200.0,52.1914,52.1978,52.159,52.1655,16200.0
2011-03-18 13:15:00,80.67,80.69,80.64,80.66,21500.0,52.172,52.1849,52.1526,52.1655,21500.0
2011-03-18 13:20:00,80.65,80.65,80.57,80.58,20200.0,52.159,52.159,52.1073,52.1138,20200.0
2011-03-18 13:25:00,80.6,80.6,80.48,80.56,24000.0,52.1267,52.1267,52.0491,52.1008,24000.0
2011-03-18 13:30:00,80.56,80.56,80.47,80.5,14600.0,52.1008,52.1008,52.0426,52.062,14600.0
2011-03-18 13:35:00,80.5,80.55,80.47,80.48,27600.0,52.062,52.0944,52.0426,52.0491,27600.0
2011-03-18 13:40:00,80.47,80.48,80.37,80.39,16000.0,52.0426,52.0491,51.9779,51.9909,16000.0
2011-03-18 13:45:00,80.37,80.4,80.28,80.32,33600.0,51.9779,51.9973,51.9197,51.9456,33600.0
2011-03-18 13:50:00,80.32,80.35,80.27,80.29,25200.0,51.9456,51.965,51.9133,51.9262,25200.0
2011-03-18 13:55:00,80.28,80.36,80.28,80.33,37900.0,51.9197,51.9715,51.9197,51.9521,37900.0
2011-03-18 14:00:00,80.34,80.41,80.34,80.36,26400.0,51.9585,52.0038,51.9585,51.9715,26400.0
2011-03-18 14:05:00,80.37,80.39,80.33,80.33,37600.0,51.9779,51.9909,51.9521,51.9521,37600.0
2011-03-18 14:10:00,80.33,80.33,80.22,80.24,28800.0,51.9521,51.9521,51.8809,51.8939,28800.0
2011-03-18 14:15:00,80.23,80.23,80.13,80.15,26600.0,51.8874,51.8874,51.8227,51.8357,26600.0
2011-03-18 14:20:00,80.12,80.22,80.11,80.17,35300.0,51.8163,51.8809,51.8098,51.8486,35300.0
2011-03-18 14:25:00,80.17,80.19,80.14,80.16,30000.0,51.8486,51.8615,51.8292,51.8421,30000.0
2011-03-18 14:30:00,80.16,80.19,80.1,80.14,15000.0,51.8421,51.8615,51.8033,51.8292,15000.0
2011-03-18 14:35:00,80.13,80.32,80.13,80.3,27400.0,51.8227,51.9456,51.8227,51.9327,27400.0
2011-03-18 14:40:00,80.28,80.32,80.22,80.22,15000.0,51.9197,51.9456,51.8809,51.8809,15000.0
2011-03-18 14:45:00,80.22,80.22,80.17,80.19,17900.0,51.8809,51.8809,51.8486,51.8615,17900.0
2011-03-18 14:50:00,80.18,80.3,80.17,80.21,16000.0,51.8551,51.9327,51.8486,51.8745,16000.0
2011-03-18 14:55:00,80.22,80.26,80.12,80.22,26800.0,51.8809,51.9068,51.8163,51.8809,26800.0
2011-03-18 15:00:00,80.17,80.3,80.17,80.19,18700.0,51.8486,51.9327,51.8486,51.8615,18700.0
2011-03-18 15:05:00,80.19,80.29,80.18,80.27,26700.0,51.8615,51.9262,51.8551,51.9133,26700.0
2011-03-18 15:10:00,80.28,80.33,80.21,80.25,29300.0,51.9197,51.9521,51.8745,51.9003,29300.0
2011-03-18 15:15:00,80.26,80.32,80.22,80.31,33300.0,51.9068,51.9456,51.8809,51.9391,33300.0
2011-03-18 15:20:00,80.31,80.32,80.27,80.32,28700.0,51.9391,51.9456,51.9133,51.9456,28700.0
2011-03-18 15:25:00,80.32,80.32,80.27,80.27,39600.0,51.9456,51.9456,51.9133,51.9133,39600.0
2011-03-18 15:30:00,80.28,80.34,80.27,80.32,57900.0,51.9197,51.9585,51.9133,51.9456,57900.0
2011-03-18 15:35:00,80.33,80.34,80.3,80.32,43200.0,51.9521,51.9585,51.9327,51.9456,43200.0
2011-03-18 15:40:00,80.33,80.35,80.28,80.29,58700.0,51.9521,51.965,51.9197,51.9262,58700.0
2011-03-18 15:45:00,80.29,80.44,80.29,80.36,116100.0,51.9262,52.0232,51.9262,51.9715,116100.0
2011-03-18 15:50:00,80.36,80.45,80.36,80.44,70400.0,51.9715,52.0297,51.9715,52.0232,70400.0
2011-03-18 15:55:00,80.43,80.5,80.43,80.48,194000.0,52.0168,52.062,52.0168,52.0491,194000.0
2011-03-21 09:30:00,81.32,81.43,81.2,81.38,36500.0,52.5923,52.6635,52.5147,52.6311,36500.0
2011-03-21 09:35:00,81.38,81.5,81.26,81.35,20000.0,52.6311,52.7088,52.5535,52.6117,20000.0
2011-03-21 09:40:00,81.37,81.5,81.32,81.47,17400.0,52.6247,52.7088,52.5923,52.6894,17400.0
2011-03-21 09:45:00,81.46,81.69,81.46,81.63,23900.0,52.6829,52.8316,52.6829,52.7928,23900.0
2011-03-21 09:50:00,81.64,81.67,81.5,81.52,18600.0,52.7993,52.8187,52.7088,52.7217,18600.0
2011-03-21 09:55:00,81.56,81.65,81.51,81.6,15000.0,52.7476,52.8058,52.7152,52.7734,15000.0
2011-03-21 10:00:00,81.6,81.63,81.48,81.55,40600.0,52.7734,52.7928,52.6958,52.7411,40600.0
2011-03-21 10:05:00,81.57,81.66,81.51,81.55,30300.0,52.754,52.8122,52.7152,52.7411,30300.0
2011-03-21 10:10:00,81.59,81.65,81.57,81.58,8600.0,52.767,52.8058,52.754,52.7605,8600.0
2011-03-21 10:15:00,81.59,81.59,81.44,81.47,18500.0,52.767,52.767,52.67,52.6894,18500.0
2011-03-21 10:20:00,81.45,81.53,81.41,81.44,24000.0,52.6764,52.7282,52.6505,52.67,24000.0
2011-03-21 10:25:00,81.43,81.56,81.41,81.56,14800.0,52.6635,52.7476,52.6505,52.7476,14800.0
2011-03-21 10:30:00,81.58,81.58,81.43,81.47,18700.0,52.7605,52.7605,52.6635,52.6894,18700.0
2011-03-21 10:35:00,81.46,81.47,81.28,81.28,34400.0,52.6829,52.6894,52.5665,52.5665,34400.0
2011-03-21 10:40:00,81.28,81.29,81.16,81.21,22600.0,52.5665,52.5729,52.4889,52.5212,22600.0
2011-03-21 10:45:00,81.21,81.21,81.15,81.19,18600.0,52.5212,52.5212,52.4824,52.5083,18600.0
2011-03-21 10:50:00,81.18,81.19,81.17,81.19,13900.0,52.5018,52.5083,52.4953,52.5083,13900.0
2011-03-21 10:55:00,81.19,81.2,81.14,81.18,15200.0,52.5083,52.5147,52.4759,52.5018,15200.0
2011-03-21 11:00:00,81.19,81.3,81.16,81.26,21800.0,52.5083,52.5794,52.4889,52.5535,21800.0
2011-03-21 11:05:00,81.27,81.35,81.22,81.28,118100.0,52.56,52.6117,52.5277,52.5665,118100.0
2011-03-21 11:10:00,81.29,81.39,81.29,81.38,12200.0,52.5729,52.6376,52.5729,52.6311,12200.0
2011-03-21 11:15:00,81.37,81.38,81.31,81.34,21500.0,52.6247,52.6311,52.5859,52.6053,21500.0
2011-03-21 11:20:00,81.34,81.43,81.29,81.43,18100.0,52.6053,52.6635,52.5729,52.6635,18100.0
2011-03-21 11:25:00,81.43,81.43,81.3,81.3,21500.0,52.6635,52.6635,52.5794,52.5794,21500.0
2011-03-21 11:30:00,81.28,81.37,81.28,81.33,20900.0,52.5665,52.6247,52.5665,52.5988,20900.0
2011-03-21 11:35:00,81.32,81.4,81.31,81.4,19800.0,52.5923,52.6441,52.5859,52.6441,19800.0
2011-03-21 11:40:00,81.39,81.48,81.36,81.44,120400.0,52.6376,52.6958,52.6182,52.67,120400.0
2011-03-21 11:45:00,81.43,81.5,81.37,81.48,21400.0,52.6635,52.7088,52.6247,52.6958,21400.0
2011-03-21 11:50:00,81.49,81.52,81.46,81.5,21900.0,52.7023,52.7217,52.6829,52.7088,21900.0
2011-03-21 11:55:00,81.5,81.55,81.48,81.55,15400.0,52.7088,52.7411,52.6958,52.7411,15400.0
2011-03-21 12:00:00,81.55,81.55,81.5,81.52,87400.0,52.7411,52.7411,52.7088,52.7217,87400.0
2011-03-21 12:05:00,81.52,81.52,81.47,81.5,12300.0,52.7217,52.7217,52.6894,52.7088,12300.0
2011-03-21 12:10:00,81.5,81.5,81.39,81.4,30200.0,52.7088,52.7088,52.6376,52.6441,30200.0
2011-03-21 12:15:00,81.39,81.48,81.38,81.47,17700.0,52.6376,52.6958,52.6311,52.6894,17700.0
2011-03-21 12:20:00,81.48,81.5,81.46,81.5,19200.0,52.6958,52.7088,52.6829,52.7088,19200.0
2011-03-21 12:25:00,81.5,81.51,81.45,81.51,18500.0,52.7088,52.7152,52.6764,52.7152,18500.0
2011-03-21 12:30:00,81.5,81.59,81.49,81.59,34800.0,52.7088,52.767,52.7023,52.767,34800.0
2011-03-21 12:35:00,81.59,81.59,81.51,81.55,21100.0,52.767,52.767,52.7152,52.7411,21100.0
2011-03-21 12:40:00,81.56,81.56,81.46,81.49,18800.0,52.7476,52.7476,52.6829,52.7023,18800.0
2011-03-21 12:45:00,81.49,81.59,81.49,81.57,15500.0,52.7023,52.767,52.7023,52.754,15500.0
2011-03-21 12:50:00,81.56,81.59,81.53,81.59,13900.0,52.7476,52.767,52.7282,52.767,13900.0
2011-03-21 12:55:00,81.59,81.59,81.53,81.57,20100.0,52.767,52.767,52.7282,52.754,20100.0
2011-03-21 13:00:00,81.57,81.6,81.56,81.59,12100.0,52.754,52.7734,52.7476,52.767,12100.0
2011-03-21 13:05:00,81.59,81.63,81.58,81.62,14900.0,52.767,52.7928,52.7605,52.7864,14900.0
2011-03-21 13:10:00,81.62,81.64,81.61,81.63,9600.0,52.7864,52.7993,52.7799,52.7928,9600.0
2011-03-21 13:15:00,81.62,81.65,81.62,81.63,12200.0,52.7864,52.8058,52.7864,52.7928,12200.0
2011-03-21 13:20:00,81.63,81.65,81.58,81.65,10600.0,52.7928,52.8058,52.7605,52.8058,10600.0
2011-03-21 13:25:00,81.64,81.64,81.52,81.61,19100.0,52.7993,52.7993,52.7217,52.7799,19100.0
2011-03-21 13:30:00,81.6,81.61,81.54,81.57,8500.0,52.7734,52.7799,52.7346,52.754,8500.0
2011-03-21 13:35:00,81.58,81.61,81.57,81.59,13900.0,52.7605,52.7799,52.754,52.767,13900.0
2011-03-21 13:40:00,81.6,81.6,81.56,81.59,11000.0,52.7734,52.7734,52.7476,52.767,11000.0
2011-03-21 13:45:00,81.59,81.64,81.59,81.6,12500.0,52.767,52.7993,52.767,52.7734,12500.0
2011-03-21 13:50:00,81.61,81.66,81.6,81.64,25500.0,52.7799,52.8122,52.7734,52.7993,25500.0
2011-03-21 13:55:00,81.64,81.68,81.62,81.68,19800.0,52.7993,52.8252,52.7864,52.8252,19800.0
2011-03-21 14:00:00,81.68,81.68,81.61,81.63,22600.0,52.8252,52.8252,52.7799,52.7928,22600.0
2011-03-21 14:05:00,81.62,81.64,81.56,81.63,21000.0,52.7864,52.7993,52.7476,52.7928,21000.0
2011-03-21 14:10:00,81.63,81.64,81.54,81.56,24400.0,52.7928,52.7993,52.7346,52.7476,24400.0
2011-03-21 14:15:00,81.55,81.59,81.54,81.57,6700.0,52.7411,52.767,52.7346,52.754,6700.0
2011-03-21 14:20:00,81.59,81.59,81.53,81.53,10900.0,52.767,52.767,52.7282,52.7282,10900.0
2011-03-21 14:25:00,81.53,81.58,81.52,81.58,7800.0,52.7282,52.7605,52.7217,52.7605,7800.0
2011-03-21 14:30:00,81.58,81.6,81.56,81.57,16700.0,52.7605,52.7734,52.7476,52.754,16700.0
2011-03-21 14:35:00,81.57,81.57,81.55,81.56,9000.0,52.754,52.754,52.7411,52.7476,9000.0
2011-03-21 14:40:00,81.57,81.57,81.47,81.49,27000.0,52.754,52.754,52.6894,52.7023,27000.0
2011-03-21 14:45:00,81.49,81.56,81.48,81.51,11900.0,52.7023,52.7476,52.6958,52.7152,11900.0
2011-03-21 14:50:00,81.5,81.5,81.41,81.45,38300.0,52.7088,52.7088,52.6505,52.6764,38300.0
2011-03-21 14:55:00,81.45,81.46,81.35,81.36,32200.0,52.6764,52.6829,52.6117,52.6182,32200.0
2011-03-21 15:00:00,81.36,81.39,81.31,81.33,36200.0,52.6182,52.6376,52.5859,52.5988,36200.0
2011-03-21 15:05:00,81.32,81.41,81.32,81.41,38600.0,52.5923,52.6505,52.5923,52.6505,38600.0
2011-03-21 15:10:00,81.4,81.4,81.26,81.29,41800.0,52.6441,52.6441,52.5535,52.5729,41800.0
2011-03-21 15:15:00,81.3,81.39,81.28,81.31,91700.0,52.5794,52.6376,52.5665,52.5859,91700.0
2011-03-21 15:20:00,81.29,81.29,81.19,81.22,32100.0,52.5729,52.5729,52.5083,52.5277,32100.0
2011-03-21 15:25:00,81.23,81.24,81.17,81.2,21800.0,52.5341,52.5406,52.4953,52.5147,21800.0
2011-03-21 15:30:00,81.2,81.25,81.17,81.24,31500.0,52.5147,52.5471,52.4953,52.5406,31500.0
2011-03-21 15:35:00,81.25,81.29,81.2,81.2,30200.0,52.5471,52.5729,52.5147,52.5147,30200.0
2011-03-21 15:40:00,81.2,81.23,81.17,81.17,38000.0,52.5147,52.5341,52.4953,52.4953,38000.0
2011-03-21 15:45:00,81.18,81.24,81.17,81.21,48000.0,52.5018,52.5406,52.4953,52.5212,48000.0
2011-03-21 15:50:00,81.2,81.29,81.18,81.25,35100.0,52.5147,52.5729,52.5018,52.5471,35100.0
2011-03-21 15:55:00,81.25,81.27,81.17,81.21,77900.0,52.5471,52.56,52.4953,52.5212,77900.0
2011-03-22 09:30:00,81.38,81.61,81.01,81.55,29300.0,52.6311,52.7799,52.3919,52.7411,29300.0
2011-03-22 09:35:00,81.51,81.59,81.42,81.47,16000.0,52.7152,52.767,52.657,52.6894,16000.0
2011-03-22 09:40:00,81.47,81.47,81.22,81.44,13100.0,52.6894,52.6894,52.5277,52.67,13100.0
2011-03-22 09:45:00,81.46,81.49,81.29,81.39,16400.0,52.6829,52.7023,52.5729,52.6376,16400.0
2011-03-22 09:50:00,81.4,81.5,81.29,81.3,25600.0,52.6441,52.7088,52.5729,52.5794,25600.0
2011-03-22 09:55:00,81.31,81.35,81.26,81.27,13800.0,52.5859,52.6117,52.5535,52.56,13800.0
2011-03-22 10:00:00,81.29,81.4,81.28,81.38,32300.0,52.5729,52.6441,52.5665,52.6311,32300.0
2011-03-22 10:05:00,81.37,81.5,81.36,81.45,15500.0,52.6247,52.7088,52.6182,52.6764,15500.0
2011-03-22 10:10:00,81.45,81.45,81.22,81.27,18400.0,52.6764,52.6764,52.5277,52.56,18400.0
2011-03-22 10:15:00,81.28,81.49,81.22,81.47,32900.0,52.5665,52.7023,52.5277,52.6894,32900.0
2011-03-22 10:20:00,81.43,81.48,81.39,81.44,8300.0,52.6635,52.6958,52.6376,52.67,8300.0
2011-03-22 10:25:00,81.44,81.51,81.4,81.44,27400.0,52.67,52.7152,52.6441,52.67,27400.0
2011-03-22 10:30:00,81.46,81.47,81.41,81.43,7600.0,52.6829,52.6894,52.6505,52.6635,7600.0
2011-03-22 10:35:00,81.44,81.49,81.43,81.49,5300.0,52.67,52.7023,52.6635,52.7023,5300.0
2011-03-22 10:40:00,81.5,81.5,81.35,81.36,17800.0,52.7088,52.7088,52.6117,52.6182,17800.0
2011-03-22 10:45:00,81.37,81.48,81.36,81.36,10400.0,52.6247,52.6958,52.6182,52.6182,10400.0
2011-03-22 10:50:00,81.37,81.45,81.37,81.39,10800.0,52.6247,52.6764,52.6247,52.6376,10800.0
2011-03-22 10:55:00,81.39,81.43,81.37,81.37,12800.0,52.6376,52.6635,52.6247,52.6247,12800.0
2011-03-22 11:00:00,81.39,81.5,81.39,81.49,14700.0,52.6376,52.7088,52.6376,52.7023,14700.0
2011-03-22 11:05:00,81.47,81.5,81.4,81.5,12400.0,52.6894,52.7088,52.6441,52.7088,12400.0
2011-03-22 11:10:00,81.49,81.49,81.43,81.45,9100.0,52.7023,52.7023,52.6635,52.6764,9100.0
2011-03-22 11:15:00,81.44,81.48,81.41,81.43,14600.0,52.67,52.6958,52.6505,52.6635,14600.0
2011-03-22 11:20:00,81.42,81.47,81.39,81.47,10100.0,52.657,52.6894,52.6376,52.6894,10100.0
2011-03-22 11:25:00,81.47,81.49,81.41,81.49,11200.0,52.6894,52.7023,52.6505,52.7023,11200.0
2011-03-22 11:30:00,81.49,81.5,81.47,81.49,21700.0,52.7023,52.7088,52.6894,52.7023,21700.0
2011-03-22 11:35:00,81.49,81.59,81.49,81.5,21500.0,52.7023,52.767,52.7023,52.7088,21500.0
2011-03-22 11:40:00,81.48,81.55,81.48,81.54,17500.0,52.6958,52.7411,52.6958,52.7346,17500.0
2011-03-22 11:45:00,81.54,81.54,81.47,81.48,6500.0,52.7346,52.7346,52.6894,52.6958,6500.0
2011-03-22 11:50:00,81.48,81.51,81.47,81.49,6200.0,52.6958,52.7152,52.6894,52.7023,6200.0
2011-03-22 11:55:00,81.47,81.5,81.42,81.47,7300.0,52.6894,52.7088,52.657,52.6894,7300.0
2011-03-22 12:00:00,81.48,81.5,81.46,81.47,4100.0,52.6958,52.7088,52.6829,52.6894,4100.0
2011-03-22 12:05:00,81.48,81.51,81.46,81.51,9100.0,52.6958,52.7152,52.6829,52.7152,9100.0
2011-03-22 12:10:00,81.51,81.54,81.5,81.51,10700.0,52.7152,52.7346,52.7088,52.7152,10700.0
2011-03-22 12:15:00,81.51,81.58,81.5,81.53,11400.0,52.7152,52.7605,52.7088,52.7282,11400.0
2011-03-22 12:20:00,81.53,81.66,81.52,81.66,26600.0,52.7282,52.8122,52.7217,52.8122,26600.0
2011-03-22 12:25:00,81.66,81.67,81.57,81.6,19900.0,52.8122,52.8187,52.754,52.7734,19900.0
2011-03-22 12:30:00,81.6,81.61,81.49,81.53,15300.0,52.7734,52.7799,52.7023,52.7282,15300.0
2011-03-22 12:35:00,81.54,81.57,81.51,81.56,4200.0,52.7346,52.754,52.7152,52.7476,4200.0
2011-03-22 12:40:00,81.55,81.56,81.49,81.5,8200.0,52.7411,52.7476,52.7023,52.7088,8200.0
2011-03-22 12:45:00,81.48,81.51,81.46,81.47,6100.0,52.6958,52.7152,52.6829,52.6894,6100.0
2011-03-22 12:50:00,81.47,81.48,81.44,81.45,5800.0,52.6894,52.6958,52.67,52.6764,5800.0
2011-03-22 12:55:00,81.48,81.54,81.47,81.53,5700.0,52.6958,52.7346,52.6894,52.7282,5700.0
2011-03-22 13:00:00,81.54,81.57,81.5,81.52,19600.0,52.7346,52.754,52.7088,52.7217,19600.0
2011-03-22 13:05:00,81.52,81.52,81.46,81.46,5900.0,52.7217,52.7217,52.6829,52.6829,5900.0
2011-03-22 13:10:00,81.48,81.59,81.48,81.58,17500.0,52.6958,52.767,52.6958,52.7605,17500.0
2011-03-22 13:15:00,81.58,81.58,81.53,81.53,3600.0,52.7605,52.7605,52.7282,52.7282,3600.0
2011-03-22 13:20:00,81.54,81.58,81.5,81.58,18500.0,52.7346,52.7605,52.7088,52.7605,18500.0
2011-03-22 13:25:00,81.56,81.59,81.51,81.58,14500.0,52.7476,52.767,52.7152,52.7605,14500.0
2011-03-22 13:30:00,81.58,81.63,81.55,81.63,8000.0,52.7605,52.7928,52.7411,52.7928,8000.0
2011-03-22 13:35:00,81.63,81.66,81.61,81.66,10200.0,52.7928,52.8122,52.7799,52.8122,10200.0
2011-03-22 13:40:00,81.66,81.67,81.62,81.62,16400.0,52.8122,52.8187,52.7864,52.7864,16400.0
2011-03-22 13:45:00,81.62,81.66,81.62,81.64,7500.0,52.7864,52.8122,52.7864,52.7993,7500.0
2011-03-22 13:50:00,81.65,81.66,81.6,81.6,10300.0,52.8058,52.8122,52.7734,52.7734,10300.0
2011-03-22 13:55:00,81.6,81.66,81.56,81.6,10300.0,52.7734,52.8122,52.7476,52.7734,10300.0
2011-03-22 14:00:00,81.6,81.63,81.48,81.48,21400.0,52.7734,52.7928,52.6958,52.6958,21400.0
2011-03-22 14:05:00,81.48,81.58,81.45,81.47,16800.0,52.6958,52.7605,52.6764,52.6894,16800.0
2011-03-22 14:10:00,81.46,81.47,81.37,81.44,12900.0,52.6829,52.6894,52.6247,52.67,12900.0
2011-03-22 14:15:00,81.44,81.5,81.38,81.44,12500.0,52.67,52.7088,52.6311,52.67,12500.0
2011-03-22 14:20:00,81.43,81.45,81.38,81.44,11100.0,52.6635,52.6764,52.6311,52.67,11100.0
2011-03-22 14:25:00,81.44,81.44,81.34,81.39,16100.0,52.67,52.67,52.6053,52.6376,16100.0
2011-03-22 14:30:00,81.4,81.46,81.38,81.43,9500.0,52.6441,52.6829,52.6311,52.6635,9500.0
2011-03-22 14:35:00,81.42,81.46,81.41,81.41,12400.0,52.657,52.6829,52.6505,52.6505,12400.0
2011-03-22 14:40:00,81.43,81.44,81.39,81.43,5300.0,52.6635,52.67,52.6376,52.6635,5300.0
2011-03-22 14:45:00,81.44,81.45,81.35,81.39,11100.0,52.67,52.6764,52.6117,52.6376,11100.0
2011-03-22 14:50:00,81.38,81.41,81.35,81.41,7800.0,52.6311,52.6505,52.6117,52.6505,7800.0
2011-03-22 14:55:00,81.42,81.44,81.37,81.42,12200.0,52.657,52.67,52.6247,52.657,12200.0
2011-03-22 15:00:00,81.43,81.44,81.37,81.37,18100.0,52.6635,52.67,52.6247,52.6247,18100.0
2011-03-22 15:05:00,81.37,81.43,81.33,81.43,6700.0,52.6247,52.6635,52.5988,52.6635,6700.0
2011-03-22 15:10:00,81.43,81.48,81.42,81.45,12800.0,52.6635,52.6958,52.657,52.6764,12800.0
2011-03-22 15:15:00,81.45,81.45,81.37,81.44,6700.0,52.6764,52.6764,52.6247,52.67,6700.0
2011-03-22 15:20:00,81.45,81.47,81.39,81.46,11500.0,52.6764,52.6894,52.6376,52.6829,11500.0
2011-03-22 15:25:00,81.45,81.49,81.42,81.43,9500.0,52.6764,52.7023,52.657,52.6635,9500.0
2011-03-22 15:30:00,81.43,81.46,81.42,81.42,13400.0,52.6635,52.6829,52.657,52.657,13400.0
2011-03-22 15:35:00,81.42,81.47,81.41,81.43,10100.0,52.657,52.6894,52.6505,52.6635,10100.0
2011-03-22 15:40:00,81.44,81.44,81.35,81.38,23800.0,52.67,52.67,52.6117,52.6311,23800.0
2011-03-22 15:45:00,81.37,81.43,81.32,81.33,51500.0,52.6247,52.6635,52.5923,52.5988,51500.0
2011-03-22 15:50:00,81.33,81.37,81.29,81.29,23700.0,52.5988,52.6247,52.5729,52.5729,23700.0
2011-03-22 15:55:00,81.31,81.38,81.29,81.29,37700.0,52.5859,52.6311,52.5729,52.5729,37700.0
2011-03-23 09:30:00,80.98,81.02,80.83,80.97,35800.0,52.3725,52.3983,52.2754,52.366,35800.0
2011-03-23 09:35:00,80.93,81.01,80.79,80.94,21100.0,52.3401,52.3919,52.2496,52.3466,21100.0
2011-03-23 09:40:00,80.96,81.04,80.7,80.75,33800.0,52.3595,52.4113,52.1914,52.2237,33800.0
2011-03-23 09:45:00,80.75,80.78,80.62,80.67,47200.0,52.2237,52.2431,52.1396,52.172,47200.0
2011-03-23 09:50:00,80.68,80.77,80.65,80.75,19600.0,52.1784,52.2366,52.159,52.2237,19600.0
2011-03-23 09:55:00,80.75,80.89,80.73,80.88,20300.0,52.2237,52.3142,52.2108,52.3078,20300.0
2011-03-23 10:00:00,80.83,80.92,80.76,80.91,26900.0,52.2754,52.3337,52.2302,52.3272,26900.0
2011-03-23 10:05:00,80.94,81.03,80.85,80.88,15800.0,52.3466,52.4048,52.2884,52.3078,15800.0
2011-03-23 10:10:00,80.88,80.96,80.8,80.94,21800.0,52.3078,52.3595,52.256,52.3466,21800.0
2011-03-23 10:15:00,80.95,81.0,80.89,80.89,16500.0,52.3531,52.3854,52.3142,52.3142,16500.0
2011-03-23 10:20:00,80.88,80.98,80.81,80.85,27200.0,52.3078,52.3725,52.2625,52.2884,27200.0
2011-03-23 10:25:00,80.84,80.98,80.8,80.96,21800.0,52.2819,52.3725,52.256,52.3595,21800.0
2011-03-23 10:30:00,80.96,80.97,80.85,80.9,22700.0,52.3595,52.366,52.2884,52.3207,22700.0
2011-03-23 10:35:00,80.9,80.96,80.85,80.91,11800.0,52.3207,52.3595,52.2884,52.3272,11800.0
2011-03-23 10:40:00,80.9,80.9,80.75,80.75,26000.0,52.3207,52.3207,52.2237,52.2237,26000.0
2011-03-23 10:45:00,80.75,80.79,80.66,80.79,8800.0,52.2237,52.2496,52.1655,52.2496,8800.0
2011-03-23 10:50:00,80.79,80.82,80.72,80.77,47000.0,52.2496,52.269,52.2043,52.2366,47000.0
2011-03-23 10:55:00,80.79,80.83,80.68,80.74,31500.0,52.2496,52.2754,52.1784,52.2172,31500.0
2011-03-23 11:00:00,80.74,80.8,80.7,80.74,13900.0,52.2172,52.256,52.1914,52.2172,13900.0
2011-03-23 11:05:00,80.76,80.83,80.68,80.72,10100.0,52.2302,52.2754,52.1784,52.2043,10100.0
2011-03-23 11:10:00,80.74,80.78,80.67,80.67,17700.0,52.2172,52.2431,52.172,52.172,17700.0
2011-03-23 11:15:00,80.68,80.71,80.66,80.7,69800.0,52.1784,52.1978,52.1655,52.1914,69800.0
2011-03-23 11:20:00,80.7,80.72,80.67,80.7,37300.0,52.1914,52.2043,52.172,52.1914,37300.0
2011-03-23 11:25:00,80.72,80.78,80.65,80.7,31400.0,52.2043,52.2431,52.159,52.1914,31400.0
2011-03-23 11:30:00,80.72,80.76,80.69,80.73,14900.0,52.2043,52.2302,52.1849,52.2108,14900.0
2011-03-23 11:35:00,80.74,80.75,80.66,80.73,18500.0,52.2172,52.2237,52.1655,52.2108,18500.0
2011-03-23 11:40:00,80.73,80.74,80.69,80.74,7800.0,52.2108,52.2172,52.1849,52.2172,7800.0
2011-03-23 11:45:00,80.75,80.75,80.71,80.72,14000.0,52.2237,52.2237,52.1978,52.2043,14000.0
2011-03-23 11:50:00,80.74,80.74,80.71,80.72,16300.0,52.2172,52.2172,52.1978,52.2043,16300.0
2011-03-23 11:55:00,80.72,80.74,80.6,80.66,12700.0,52.2043,52.2172,52.1267,52.1655,12700.0
2011-03-23 12:00:00,80.67,80.71,80.66,80.67,9200.0,52.172,52.1978,52.1655,52.172,9200.0
2011-03-23 12:05:00,80.68,80.74,80.61,80.64,12600.0,52.1784,52.2172,52.1332,52.1526,12600.0
2011-03-23 12:10:00,80.67,80.68,80.65,80.65,6200.0,52.172,52.1784,52.159,52.159,6200.0
2011-03-23 12:15:00,80.66,80.67,80.6,80.66,24000.0,52.1655,52.172,52.1267,52.1655,24000.0
2011-03-23 12:20:00,80.67,80.73,80.66,80.73,13600.0,52.172,52.2108,52.1655,52.2108,13600.0
2011-03-23 12:25:00,80.72,80.75,80.7,80.74,34200.0,52.2043,52.2237,52.1914,52.2172,34200.0
2011-03-23 12:30:00,80.73,80.78,80.73,80.75,42700.0,52.2108,52.2431,52.2108,52.2237,42700.0
2011-03-23 12:35:00,80.75,80.79,80.73,80.74,22500.0,52.2237,52.2496,52.2108,52.2172,22500.0
2011-03-23 12:40:00,80.74,80.87,80.74,80.82,13200.0,52.2172,52.3013,52.2172,52.269,13200.0
2011-03-23 12:45:00,80.83,80.92,80.81,80.89,8300.0,52.2754,52.3337,52.2625,52.3142,8300.0
2011-03-23 12:50:00,80.89,80.92,80.84,80.84,14700.0,52.3142,52.3337,52.2819,52.2819,14700.0
2011-03-23 12:55:00,80.85,80.9,80.83,80.88,14100.0,52.2884,52.3207,52.2754,52.3078,14100.0
2011-03-23 13:00:00,80.88,80.94,80.86,80.91,20900.0,52.3078,52.3466,52.2948,52.3272,20900.0
2011-03-23 13:05:00,80.91,80.95,80.9,80.92,6500.0,52.3272,52.3531,52.3207,52.3337,6500.0
2011-03-23 13:10:00,80.92,80.98,80.92,80.96,8600.0,52.3337,52.3725,52.3337,52.3595,8600.0
2011-03-23 13:15:00,80.97,81.08,80.97,81.05,11300.0,52.366,52.4371,52.366,52.4177,11300.0
2011-03-23 13:20:00,81.06,81.08,81.01,81.06,4500.0,52.4242,52.4371,52.3919,52.4242,4500.0
2011-03-23 13:25:00,81.05,81.06,80.99,81.05,6300.0,52.4177,52.4242,52.3789,52.4177,6300.0
2011-03-23 13:30:00,81.06,81.1,81.02,81.08,13400.0,52.4242,52.4501,52.3983,52.4371,13400.0
2011-03-23 13:35:00,81.09,81.12,81.06,81.08,5200.0,52.4436,52.463,52.4242,52.4371,5200.0
2011-03-23 13:40:00,81.08,81.08,81.04,81.05,7000.0,52.4371,52.4371,52.4113,52.4177,7000.0
2011-03-23 13:45:00,81.06,81.14,81.06,81.13,6400.0,52.4242,52.4759,52.4242,52.4695,6400.0
2011-03-23 13:50:00,81.11,81.22,81.09,81.12,15700.0,52.4565,52.5277,52.4436,52.463,15700.0
2011-03-23 13:55:00,81.12,81.16,81.12,81.14,4700.0,52.463,52.4889,52.463,52.4759,4700.0
2011-03-23 14:00:00,81.14,81.14,81.0,81.01,12600.0,52.4759,52.4759,52.3854,52.3919,12600.0
2011-03-23 14:05:00,81.02,81.03,80.98,80.98,26200.0,52.3983,52.4048,52.3725,52.3725,26200.0
2011-03-23 14:10:00,80.98,81.04,80.97,81.02,9300.0,52.3725,52.4113,52.366,52.3983,9300.0
2011-03-23 14:15:00,81.01,81.06,81.01,81.06,7200.0,52.3919,52.4242,52.3919,52.4242,7200.0
2011-03-23 14:20:00,81.05,81.05,80.99,80.99,25500.0,52.4177,52.4177,52.3789,52.3789,25500.0
2011-03-23 14:25:00,81.0,81.02,80.94,80.94,17800.0,52.3854,52.3983,52.3466,52.3466,17800.0
2011-03-23 14:30:00,80.95,80.98,80.93,80.96,16800.0,52.3531,52.3725,52.3401,52.3595,16800.0
2011-03-23 14:35:00,80.97,80.99,80.93,80.97,9300.0,52.366,52.3789,52.3401,52.366,9300.0
2011-03-23 14:40:00,80.99,81.03,80.96,81.0,15000.0,52.3789,52.4048,52.3595,52.3854,15000.0
2011-03-23 14:45:00,81.0,81.01,80.89,80.96,23800.0,52.3854,52.3919,52.3142,52.3595,23800.0
2011-03-23 14:50:00,80.96,81.09,80.95,81.08,33700.0,52.3595,52.4436,52.3531,52.4371,33700.0
2011-03-23 14:55:00,81.09,81.14,81.07,81.12,11400.0,52.4436,52.4759,52.4307,52.463,11400.0
2011-03-23 15:00:00,81.12,81.16,81.08,81.16,33000.0,52.463,52.4889,52.4371,52.4889,33000.0
2011-03-23 15:05:00,81.16,81.17,81.12,81.14,7800.0,52.4889,52.4953,52.463,52.4759,7800.0
2011-03-23 15:10:00,81.13,81.27,81.13,81.21,13100.0,52.4695,52.56,52.4695,52.5212,13100.0
2011-03-23 15:15:00,81.22,81.3,81.22,81.29,13100.0,52.5277,52.5794,52.5277,52.5729,13100.0
2011-03-23 15:20:00,81.28,81.29,81.19,81.24,30500.0,52.5665,52.5729,52.5083,52.5406,30500.0
2011-03-23 15:25:00,81.25,81.26,81.19,81.24,22000.0,52.5471,52.5535,52.5083,52.5406,22000.0
2011-03-23 15:30:00,81.25,81.28,81.23,81.24,16100.0,52.5471,52.5665,52.5341,52.5406,16100.0
2011-03-23 15:35:00,81.24,81.32,81.24,81.31,23600.0,52.5406,52.5923,52.5406,52.5859,23600.0
2011-03-23 15:40:00,81.31,81.34,81.22,81.25,36000.0,52.5859,52.6053,52.5277,52.5471,36000.0
2011-03-23 15:45:00,81.25,81.28,81.15,81.2,28200.0,52.5471,52.5665,52.4824,52.5147,28200.0
2011-03-23 15:50:00,81.2,81.27,81.18,81.23,28700.0,52.5147,52.56,52.5018,52.5341,28700.0
2011-03-23 15:55:00,81.24,81.25,81.15,81.15,45500.0,52.5406,52.5471,52.4824,52.4824,45500.0
2011-03-24 09:30:00,81.64,81.75,81.16,81.32,55000.0,52.7993,52.8704,52.4889,52.5923,55000.0
2011-03-24 09:35:00,81.31,81.44,81.22,81.32,38100.0,52.5859,52.67,52.5277,52.5923,38100.0
2011-03-24 09:40:00,81.3,81.36,81.09,81.16,42400.0,52.5794,52.6182,52.4436,52.4889,42400.0
2011-03-24 09:45:00,81.17,81.23,81.0,81.0,19800.0,52.4953,52.5341,52.3854,52.3854,19800.0
2011-03-24 09:50:00,81.03,81.1,81.0,81.03,22600.0,52.4048,52.4501,52.3854,52.4048,22600.0
2011-03-24 09:55:00,81.01,81.1,80.99,81.02,18600.0,52.3919,52.4501,52.3789,52.3983,18600.0
2011-03-24 10:00:00,81.01,81.23,81.01,81.22,16400.0,52.3919,52.5341,52.3919,52.5277,16400.0
2011-03-24 10:05:00,81.21,81.3,81.14,81.2,19400.0,52.5212,52.5794,52.4759,52.5147,19400.0
2011-03-24 10:10:00,81.23,81.25,81.14,81.17,25500.0,52.5341,52.5471,52.4759,52.4953,25500.0
2011-03-24 10:15:00,81.17,81.19,81.04,81.18,18300.0,52.4953,52.5083,52.4113,52.5018,18300.0
2011-03-24 10:20:00,81.19,81.23,81.01,81.07,35100.0,52.5083,52.5341,52.3919,52.4307,35100.0
2011-03-24 10:25:00,81.08,81.14,81.0,81.06,33200.0,52.4371,52.4759,52.3854,52.4242,33200.0
2011-03-24 10:30:00,81.09,81.21,81.06,81.21,7500.0,52.4436,52.5212,52.4242,52.5212,7500.0
2011-03-24 10:35:00,81.23,81.31,81.16,81.29,9300.0,52.5341,52.5859,52.4889,52.5729,9300.0
2011-03-24 10:40:00,81.22,81.32,81.18,81.26,9300.0,52.5277,52.5923,52.5018,52.5535,9300.0
2011-03-24 10:45:00,81.23,81.23,81.17,81.17,4600.0,52.5341,52.5341,52.4953,52.4953,4600.0
2011-03-24 10:50:00,81.14,81.2,81.13,81.17,16100.0,52.4759,52.5147,52.4695,52.4953,16100.0
2011-03-24 10:55:00,81.16,81.41,81.16,81.35,24500.0,52.4889,52.6505,52.4889,52.6117,24500.0
2011-03-24 11:00:00,81.33,81.36,81.31,81.31,10800.0,52.5988,52.6182,52.5859,52.5859,10800.0
2011-03-24 11:05:00,81.31,81.36,81.27,81.29,9000.0,52.5859,52.6182,52.56,52.5729,9000.0
2011-03-24 11:10:00,81.3,81.3,81.19,81.2,10100.0,52.5794,52.5794,52.5083,52.5147,10100.0
2011-03-24 11:15:00,81.21,81.23,81.12,81.16,12700.0,52.5212,52.5341,52.463,52.4889,12700.0
2011-03-24 11:20:00,81.16,81.17,81.08,81.1,16300.0,52.4889,52.4953,52.4371,52.4501,16300.0
2011-03-24 11:25:00,81.1,81.12,81.05,81.06,12100.0,52.4501,52.463,52.4177,52.4242,12100.0
2011-03-24 11:30:00,81.07,81.1,81.05,81.1,7200.0,52.4307,52.4501,52.4177,52.4501,7200.0
2011-03-24 11:35:00,81.1,81.11,81.05,81.1,16400.0,52.4501,52.4565,52.4177,52.4501,16400.0
2011-03-24 11:40:00,81.11,81.13,81.0,81.04,24500.0,52.4565,52.4695,52.3854,52.4113,24500.0
2011-03-24 11:45:00,81.04,81.06,81.0,81.04,16700.0,52.4113,52.4242,52.3854,52.4113,16700.0
2011-03-24 11:50:00,81.03,81.06,81.0,81.02,29400.0,52.4048,52.4242,52.3854,52.3983,29400.0
2011-03-24 11:55:00,81.04,81.08,81.02,81.05,17200.0,52.4113,52.4371,52.3983,52.4177,17200.0
2011-03-24 12:00:00,81.06,81.13,81.05,81.1,19200.0,52.4242,52.4695,52.4177,52.4501,19200.0
2011-03-24 12:05:00,81.11,81.18,81.07,81.11,14900.0,52.4565,52.5018,52.4307,52.4565,14900.0
2011-03-24 12:10:00,81.11,81.16,81.1,81.13,13200.0,52.4565,52.4889,52.4501,52.4695,13200.0
2011-03-24 12:15:00,81.14,81.24,81.14,81.23,8700.0,52.4759,52.5406,52.4759,52.5341,8700.0
2011-03-24 12:20:00,81.22,81.23,81.11,81.12,14500.0,52.5277,52.5341,52.4565,52.463,14500.0
2011-03-24 12:25:00,81.12,81.15,81.08,81.11,15400.0,52.463,52.4824,52.4371,52.4565,15400.0
2011-03-24 12:30:00,81.11,81.13,81.04,81.05,20300.0,52.4565,52.4695,52.4113,52.4177,20300.0
2011-03-24 12:35:00,81.06,81.07,81.0,81.02,24100.0,52.4242,52.4307,52.3854,52.3983,24100.0
2011-03-24 12:40:00,81.03,81.1,81.01,81.09,9800.0,52.4048,52.4501,52.3919,52.4436,9800.0
2011-03-24 12:45:00,81.1,81.11,81.06,81.09,13600.0,52.4501,52.4565,52.4242,52.4436,13600.0
2011-03-24 12:50:00,81.08,81.08,80.99,81.0,22800.0,52.4371,52.4371,52.3789,52.3854,22800.0
2011-03-24 12:55:00,81.01,81.02,80.99,80.99,17500.0,52.3919,52.3983,52.3789,52.3789,17500.0
2011-03-24 13:00:00,81.0,81.04,80.99,81.0,23300.0,52.3854,52.4113,52.3789,52.3854,23300.0
2011-03-24 13:05:00,81.0,81.01,80.99,81.0,30700.0,52.3854,52.3919,52.3789,52.3854,30700.0
2011-03-24 13:10:00,81.01,81.05,81.0,81.05,6700.0,52.3919,52.4177,52.3854,52.4177,6700.0
2011-03-24 13:15:00,81.04,81.11,81.04,81.09,6900.0,52.4113,52.4565,52.4113,52.4436,6900.0
2011-03-24 13:20:00,81.09,81.12,81.03,81.05,20500.0,52.4436,52.463,52.4048,52.4177,20500.0
2011-03-24 13:25:00,81.05,81.07,81.01,81.05,4200.0,52.4177,52.4307,52.3919,52.4177,4200.0
2011-03-24 13:30:00,81.04,81.09,81.02,81.05,7600.0,52.4113,52.4436,52.3983,52.4177,7600.0
2011-03-24 13:35:00,81.05,81.08,81.03,81.06,4800.0,52.4177,52.4371,52.4048,52.4242,4800.0
2011-03-24 13:40:00,81.07,81.08,81.0,81.02,11400.0,52.4307,52.4371,52.3854,52.3983,11400.0
2011-03-24 13:45:00,81.01,81.01,80.97,81.0,53000.0,52.3919,52.3919,52.366,52.3854,53000.0
2011-03-24 13:50:00,81.0,81.0,80.89,80.89,38800.0,52.3854,52.3854,52.3142,52.3142,38800.0
2011-03-24 13:55:00,80.89,80.9,80.73,80.78,45300.0,52.3142,52.3207,52.2108,52.2431,45300.0
2011-03-24 14:00:00,80.77,80.8,80.73,80.76,51100.0,52.2366,52.256,52.2108,52.2302,51100.0
2011-03-24 14:05:00,80.76,80.77,80.69,80.73,24600.0,52.2302,52.2366,52.1849,52.2108,24600.0
2011-03-24 14:10:00,80.73,80.73,80.65,80.68,18600.0,52.2108,52.2108,52.159,52.1784,18600.0
2011-03-24 14:15:00,80.69,80.7,80.64,80.68,21100.0,52.1849,52.1914,52.1526,52.1784,21100.0
2011-03-24 14:20:00,80.68,80.72,80.65,80.65,11400.0,52.1784,52.2043,52.159,52.159,11400.0
2011-03-24 14:25:00,80.63,80.73,80.63,80.73,23000.0,52.1461,52.2108,52.1461,52.2108,23000.0
2011-03-24 14:30:00,80.73,80.76,80.72,80.75,18400.0,52.2108,52.2302,52.2043,52.2237,18400.0
2011-03-24 14:35:00,80.75,80.8,80.73,80.76,21200.0,52.2237,52.256,52.2108,52.2302,21200.0
2011-03-24 14:40:00,80.75,80.8,80.74,80.78,20000.0,52.2237,52.256,52.2172,52.2431,20000.0
2011-03-24 14:45:00,80.78,80.82,80.72,80.72,35000.0,52.2431,52.269,52.2043,52.2043,35000.0
2011-03-24 14:50:00,80.73,80.78,80.69,80.7,23900.0,52.2108,52.2431,52.1849,52.1914,23900.0
2011-03-24 14:55:00,80.7,80.78,80.65,80.69,35600.0,52.1914,52.2431,52.159,52.1849,35600.0
2011-03-24 15:00:00,80.69,80.7,80.63,80.63,50300.0,52.1849,52.1914,52.1461,52.1461,50300.0
2011-03-24 15:05:00,80.63,80.65,80.61,80.64,16300.0,52.1461,52.159,52.1332,52.1526,16300.0
2011-03-24 15:10:00,80.65,80.7,80.64,80.69,23500.0,52.159,52.1914,52.1526,52.1849,23500.0
2011-03-24 15:15:00,80.69,80.79,80.68,80.77,30900.0,52.1849,52.2496,52.1784,52.2366,30900.0
2011-03-24 15:20:00,80.76,80.97,80.76,80.92,29700.0,52.2302,52.366,52.2302,52.3337,29700.0
2011-03-24 15:25:00,80.91,80.97,80.91,80.96,24100.0,52.3272,52.366,52.3272,52.3595,24100.0
2011-03-24 15:30:00,80.96,80.96,80.77,80.77,82400.0,52.3595,52.3595,52.2366,52.2366,82400.0
2011-03-24 15:35:00,80.78,80.81,80.67,80.68,41000.0,52.2431,52.2625,52.172,52.1784,41000.0
2011-03-24 15:40:00,80.67,80.7,80.65,80.69,44300.0,52.172,52.1914,52.159,52.1849,44300.0
2011-03-24 15:45:00,80.69,80.7,80.64,80.68,51900.0,52.1849,52.1914,52.1526,52.1784,51900.0
2011-03-24 15:50:00,80.68,80.7,80.63,80.64,59200.0,52.1784,52.1914,52.1461,52.1526,59200.0
2011-03-24 15:55:00,80.63,80.82,80.63,80.79,85400.0,52.1461,52.269,52.1461,52.2496,85400.0
2011-03-25 09:30:00,81.1,81.1,80.77,80.86,34600.0,52.4501,52.4501,52.2366,52.2948,34600.0
2011-03-25 09:35:00,80.86,80.88,80.53,80.53,38500.0,52.2948,52.3078,52.0814,52.0814,38500.0
2011-03-25 09:40:00,80.52,80.65,80.35,80.37,37200.0,52.075,52.159,51.965,51.9779,37200.0
2011-03-25 09:45:00,80.35,80.57,80.35,80.57,28300.0,51.965,52.1073,51.965,52.1073,28300.0
2011-03-25 09:50:00,80.59,80.75,80.44,80.72,28400.0,52.1202,52.2237,52.0232,52.2043,28400.0
2011-03-25 09:55:00,80.73,80.73,80.44,80.58,18200.0,52.2108,52.2108,52.0232,52.1138,18200.0
2011-03-25 10:00:00,80.62,80.71,80.56,80.69,31500.0,52.1396,52.1978,52.1008,52.1849,31500.0
2011-03-25 10:05:00,80.7,80.8,80.7,80.72,14900.0,52.1914,52.256,52.1914,52.2043,14900.0
2011-03-25 10:10:00,80.73,80.81,80.73,80.77,16900.0,52.2108,52.2625,52.2108,52.2366,16900.0
2011-03-25 10:15:00,80.76,80.83,80.72,80.79,29700.0,52.2302,52.2754,52.2043,52.2496,29700.0
2011-03-25 10:20:00,80.77,80.85,80.72,80.82,30500.0,52.2366,52.2884,52.2043,52.269,30500.0
2011-03-25 10:25:00,80.8,80.88,80.76,80.8,21500.0,52.256,52.3078,52.2302,52.256,21500.0
2011-03-25 10:30:00,80.82,81.08,80.81,81.08,12200.0,52.269,52.4371,52.2625,52.4371,12200.0
2011-03-25 10:35:00,81.06,81.18,80.99,81.01,13000.0,52.4242,52.5018,52.3789,52.3919,13000.0
2011-03-25 10:40:00,81.02,81.12,81.0,81.01,12100.0,52.3983,52.463,52.3854,52.3919,12100.0
2011-03-25 10:45:00,81.03,81.05,81.0,81.01,10100.0,52.4048,52.4177,52.3854,52.3919,10100.0
2011-03-25 10:50:00,81.01,81.12,81.0,81.09,11100.0,52.3919,52.463,52.3854,52.4436,11100.0
2011-03-25 10:55:00,81.11,81.16,81.1,81.12,17000.0,52.4565,52.4889,52.4501,52.463,17000.0
2011-03-25 11:00:00,81.13,81.16,81.05,81.05,36800.0,52.4695,52.4889,52.4177,52.4177,36800.0
2011-03-25 11:05:00,81.05,81.06,80.99,81.0,18500.0,52.4177,52.4242,52.3789,52.3854,18500.0
2011-03-25 11:10:00,81.01,81.03,80.9,80.94,35900.0,52.3919,52.4048,52.3207,52.3466,35900.0
2011-03-25 11:15:00,80.93,80.94,80.9,80.9,21400.0,52.3401,52.3466,52.3207,52.3207,21400.0
2011-03-25 11:20:00,80.91,80.92,80.75,80.8,34900.0,52.3272,52.3337,52.2237,52.256,34900.0
2011-03-25 11:25:00,80.81,80.81,80.73,80.73,21700.0,52.2625,52.2625,52.2108,52.2108,21700.0
2011-03-25 11:30:00,80.73,80.75,80.69,80.72,29700.0,52.2108,52.2237,52.1849,52.2043,29700.0
2011-03-25 11:35:00,80.72,80.74,80.69,80.69,29700.0,52.2043,52.2172,52.1849,52.1849,29700.0
2011-03-25 11:40:00,80.7,80.7,80.66,80.67,19100.0,52.1914,52.1914,52.1655,52.172,19100.0
2011-03-25 11:45:00,80.67,80.71,80.61,80.71,37800.0,52.172,52.1978,52.1332,52.1978,37800.0
2011-03-25 11:50:00,80.71,80.79,80.71,80.79,9300.0,52.1978,52.2496,52.1978,52.2496,9300.0
2011-03-25 11:55:00,80.79,80.8,80.67,80.71,26400.0,52.2496,52.256,52.172,52.1978,26400.0
2011-03-25 12:00:00,80.7,80.71,80.65,80.67,27000.0,52.1914,52.1978,52.159,52.172,27000.0
2011-03-25 12:05:00,80.68,80.7,80.67,80.67,16000.0,52.1784,52.1914,52.172,52.172,16000.0
2011-03-25 12:10:00,80.67,80.68,80.65,80.65,22900.0,52.172,52.1784,52.159,52.159,22900.0
2011-03-25 12:15:00,80.66,80.67,80.6,80.63,96100.0,52.1655,52.172,52.1267,52.1461,96100.0
2011-03-25 12:20:00,80.64,80.66,80.58,80.63,20300.0,52.1526,52.1655,52.1138,52.1461,20300.0
2011-03-25 12:25:00,80.64,80.65,80.55,80.57,13500.0,52.1526,52.159,52.0944,52.1073,13500.0
2011-03-25 12:30:00,80.56,80.65,80.56,80.61,19900.0,52.1008,52.159,52.1008,52.1332,19900.0
2011-03-25 12:35:00,80.61,80.62,80.56,80.59,22700.0,52.1332,52.1396,52.1008,52.1202,22700.0
2011-03-25 12:40:00,80.59,80.59,80.53,80.55,17200.0,52.1202,52.1202,52.0814,52.0944,17200.0
2011-03-25 12:45:00,80.54,80.55,80.46,80.51,41600.0,52.0879,52.0944,52.0362,52.0685,41600.0
2011-03-25 12:50:00,80.51,80.51,80.46,80.48,12900.0,52.0685,52.0685,52.0362,52.0491,12900.0
2011-03-25 12:55:00,80.49,80.51,80.48,80.48,10600.0,52.0556,52.0685,52.0491,52.0491,10600.0
2011-03-25 13:00:00,80.49,80.52,80.46,80.47,23300.0,52.0556,52.075,52.0362,52.0426,23300.0
2011-03-25 13:05:00,80.46,80.54,80.46,80.53,23700.0,52.0362,52.0879,52.0362,52.0814,23700.0
2011-03-25 13:10:00,80.54,80.54,80.46,80.46,27400.0,52.0879,52.0879,52.0362,52.0362,27400.0
2011-03-25 13:15:00,80.45,80.52,80.45,80.5,17800.0,52.0297,52.075,52.0297,52.062,17800.0
2011-03-25 13:20:00,80.5,80.51,80.46,80.49,16500.0,52.062,52.0685,52.0362,52.0556,16500.0
2011-03-25 13:25:00,80.48,80.51,80.48,80.49,16200.0,52.0491,52.0685,52.0491,52.0556,16200.0
2011-03-25 13:30:00,80.5,80.5,80.46,80.5,12500.0,52.062,52.062,52.0362,52.062,12500.0
2011-03-25 13:35:00,80.49,80.51,80.45,80.5,23900.0,52.0556,52.0685,52.0297,52.062,23900.0
2011-03-25 13:40:00,80.51,80.52,80.46,80.49,15200.0,52.0685,52.075,52.0362,52.0556,15200.0
2011-03-25 13:45:00,80.49,80.51,80.49,80.5,9600.0,52.0556,52.0685,52.0556,52.062,9600.0
2011-03-25 13:50:00,80.51,80.51,80.45,80.45,13500.0,52.0685,52.0685,52.0297,52.0297,13500.0
2011-03-25 13:55:00,80.45,80.48,80.41,80.48,21500.0,52.0297,52.0491,52.0038,52.0491,21500.0
2011-03-25 14:00:00,80.49,80.52,80.47,80.51,9000.0,52.0556,52.075,52.0426,52.0685,9000.0
2011-03-25 14:05:00,80.52,80.52,80.48,80.48,11000.0,52.075,52.075,52.0491,52.0491,11000.0
2011-03-25 14:10:00,80.49,80.51,80.47,80.47,20500.0,52.0556,52.0685,52.0426,52.0426,20500.0
2011-03-25 14:15:00,80.48,80.51,80.47,80.47,14200.0,52.0491,52.0685,52.0426,52.0426,14200.0
2011-03-25 14:20:00,80.49,80.51,80.48,80.5,9600.0,52.0556,52.0685,52.0491,52.062,9600.0
2011-03-25 14:25:00,80.5,80.5,80.39,80.4,22400.0,52.062,52.062,51.9909,51.9973,22400.0
2011-03-25 14:30:00,80.42,80.48,80.38,80.48,14600.0,52.0103,52.0491,51.9844,52.0491,14600.0
2011-03-25 14:35:00,80.5,80.52,80.45,80.5,13000.0,52.062,52.075,52.0297,52.062,13000.0
2011-03-25 14:40:00,80.51,80.55,80.51,80.54,14600.0,52.0685,52.0944,52.0685,52.0879,14600.0
2011-03-25 14:45:00,80.54,80.55,80.49,80.51,27300.0,52.0879,52.0944,52.0556,52.0685,27300.0
2011-03-25 14:50:00,80.5,80.51,80.49,80.49,12900.0,52.062,52.0685,52.0556,52.0556,12900.0
2011-03-25 14:55:00,80.5,80.53,80.49,80.5,26500.0,52.062,52.0814,52.0556,52.062,26500.0
2011-03-25 15:00:00,80.5,80.51,80.46,80.5,8600.0,52.062,52.0685,52.0362,52.062,8600.0
2011-03-25 15:05:00,80.5,80.52,80.46,80.5,25500.0,52.062,52.075,52.0362,52.062,25500.0
2011-03-25 15:10:00,80.5,80.51,80.45,80.45,27600.0,52.062,52.0685,52.0297,52.0297,27600.0
2011-03-25 15:15:00,80.45,80.49,80.44,80.47,27500.0,52.0297,52.0556,52.0232,52.0426,27500.0
2011-03-25 15:20:00,80.48,80.49,80.4,80.44,35000.0,52.0491,52.0556,51.9973,52.0232,35000.0
2011-03-25 15:25:00,80.45,80.49,80.42,80.48,26000.0,52.0297,52.0556,52.0103,52.0491,26000.0
2011-03-25 15:30:00,80.48,80.5,80.46,80.47,31900.0,52.0491,52.062,52.0362,52.0426,31900.0
2011-03-25 15:35:00,80.46,80.48,80.42,80.48,34900.0,52.0362,52.0491,52.0103,52.0491,34900.0
2011-03-25 15:40:00,80.48,80.49,80.42,80.44,36200.0,52.0491,52.0556,52.0103,52.0232,36200.0
2011-03-25 15:45:00,80.44,80.46,80.37,80.4,36900.0,52.0232,52.0362,51.9779,51.9973,36900.0
2011-03-25 15:50:00,80.4,80.41,80.35,80.37,21900.0,51.9973,52.0038,51.965,51.9779,21900.0
2011-03-25 15:55:00,80.38,80.41,80.34,80.4,49900.0,51.9844,52.0038,51.9585,51.9973,49900.0
2011-03-28 09:30:00,80.77,81.0,80.76,80.98,42400.0,52.2366,52.3854,52.2302,52.3725,42400.0
2011-03-28 09:35:00,80.96,80.99,80.65,80.83,36800.0,52.3595,52.3789,52.159,52.2754,36800.0
2011-03-28 09:40:00,80.82,80.82,80.67,80.7,11700.0,52.269,52.269,52.172,52.1914,11700.0
2011-03-28 09:45:00,80.72,80.75,80.59,80.62,15000.0,52.2043,52.2237,52.1202,52.1396,15000.0
2011-03-28 09:50:00,80.62,80.68,80.58,80.68,9200.0,52.1396,52.1784,52.1138,52.1784,9200.0
2011-03-28 09:55:00,80.68,80.68,80.51,80.59,14300.0,52.1784,52.1784,52.0685,52.1202,14300.0
2011-03-28 10:00:00,80.6,80.65,80.47,80.48,31300.0,52.1267,52.159,52.0426,52.0491,31300.0
2011-03-28 10:05:00,80.45,80.5,80.38,80.42,18100.0,52.0297,52.062,51.9844,52.0103,18100.0
2011-03-28 10:10:00,80.43,80.5,80.39,80.49,13300.0,52.0168,52.062,51.9909,52.0556,13300.0
2011-03-28 10:15:00,80.5,80.5,80.37,80.39,20300.0,52.062,52.062,51.9779,51.9909,20300.0
2011-03-28 10:20:00,80.39,80.41,80.3,80.3,10300.0,51.9909,52.0038,51.9327,51.9327,10300.0
2011-03-28 10:25:00,80.29,80.39,80.29,80.29,13100.0,51.9262,51.9909,51.9262,51.9262,13100.0
2011-03-28 10:30:00,80.28,80.45,80.28,80.45,11500.0,51.9197,52.0297,51.9197,52.0297,11500.0
2011-03-28 10:35:00,80.45,80.5,80.41,80.44,14200.0,52.0297,52.062,52.0038,52.0232,14200.0
2011-03-28 10:40:00,80.45,80.49,80.37,80.39,16000.0,52.0297,52.0556,51.9779,51.9909,16000.0
2011-03-28 10:45:00,80.4,80.4,80.3,80.34,12200.0,51.9973,51.9973,51.9327,51.9585,12200.0
2011-03-28 10:50:00,80.35,80.41,80.23,80.24,16400.0,51.965,52.0038,51.8874,51.8939,16400.0
2011-03-28 10:55:00,80.22,80.31,80.2,80.25,20000.0,51.8809,51.9391,51.868,51.9003,20000.0
2011-03-28 11:00:00,80.25,80.26,80.19,80.21,15700.0,51.9003,51.9068,51.8615,51.8745,15700.0
2011-03-28 11:05:00,80.21,80.27,80.16,80.18,14600.0,51.8745,51.9133,51.8421,51.8551,14600.0
2011-03-28 11:10:00,80.19,80.26,80.13,80.21,14500.0,51.8615,51.9068,51.8227,51.8745,14500.0
2011-03-28 11:15:00,80.2,80.28,80.18,80.2,9600.0,51.868,51.9197,51.8551,51.868,9600.0
2011-03-28 11:20:00,80.24,80.29,80.22,80.24,5200.0,51.8939,51.9262,51.8809,51.8939,5200.0
2011-03-28 11:25:00,80.23,80.3,80.2,80.26,10400.0,51.8874,51.9327,51.868,51.9068,10400.0
2011-03-28 11:30:00,80.25,80.27,80.2,80.22,7600.0,51.9003,51.9133,51.868,51.8809,7600.0
2011-03-28 11:35:00,80.21,80.25,80.2,80.24,9000.0,51.8745,51.9003,51.868,51.8939,9000.0
2011-03-28 11:40:00,80.24,80.27,80.19,80.23,5500.0,51.8939,51.9133,51.8615,51.8874,5500.0
2011-03-28 11:45:00,80.24,80.24,80.15,80.15,8500.0,51.8939,51.8939,51.8357,51.8357,8500.0
2011-03-28 11:50:00,80.16,80.25,80.16,80.22,7800.0,51.8421,51.9003,51.8421,51.8809,7800.0
2011-03-28 11:55:00,80.23,80.28,80.18,80.19,7400.0,51.8874,51.9197,51.8551,51.8615,7400.0
2011-03-28 12:00:00,80.19,80.26,80.12,80.18,13100.0,51.8615,51.9068,51.8163,51.8551,13100.0
2011-03-28 12:05:00,80.18,80.18,80.11,80.15,5900.0,51.8551,51.8551,51.8098,51.8357,5900.0
2011-03-28 12:10:00,80.16,80.16,80.14,80.15,1800.0,51.8421,51.8421,51.8292,51.8357,1800.0
2011-03-28 12:15:00,80.15,80.17,80.13,80.14,5700.0,51.8357,51.8486,51.8227,51.8292,5700.0
2011-03-28 12:20:00,80.15,80.19,80.11,80.15,15900.0,51.8357,51.8615,51.8098,51.8357,15900.0
2011-03-28 12:25:00,80.14,80.22,80.12,80.19,10800.0,51.8292,51.8809,51.8163,51.8615,10800.0
2011-03-28 12:30:00,80.17,80.3,80.17,80.24,29600.0,51.8486,51.9327,51.8486,51.8939,29600.0
2011-03-28 12:35:00,80.24,80.32,80.23,80.25,10700.0,51.8939,51.9456,51.8874,51.9003,10700.0
2011-03-28 12:40:00,80.25,80.31,80.24,80.25,15100.0,51.9003,51.9391,51.8939,51.9003,15100.0
2011-03-28 12:45:00,80.25,80.31,80.24,80.31,7200.0,51.9003,51.9391,51.8939,51.9391,7200.0
2011-03-28 12:50:00,80.3,80.35,80.27,80.29,17100.0,51.9327,51.965,51.9133,51.9262,17100.0
2011-03-28 12:55:00,80.27,80.37,80.24,80.36,7900.0,51.9133,51.9779,51.8939,51.9715,7900.0
2011-03-28 13:00:00,80.36,80.42,80.36,80.36,10500.0,51.9715,52.0103,51.9715,51.9715,10500.0
2011-03-28 13:05:00,80.34,80.46,80.34,80.44,9500.0,51.9585,52.0362,51.9585,52.0232,9500.0
2011-03-28 13:10:00,80.45,80.53,80.45,80.48,14100.0,52.0297,52.0814,52.0297,52.0491,14100.0
2011-03-28 13:15:00,80.49,80.51,80.45,80.46,25100.0,52.0556,52.0685,52.0297,52.0362,25100.0
2011-03-28 13:20:00,80.45,80.52,80.45,80.5,16600.0,52.0297,52.075,52.0297,52.062,16600.0
2011-03-28 13:25:00,80.5,80.51,80.46,80.5,9800.0,52.062,52.0685,52.0362,52.062,9800.0
2011-03-28 13:30:00,80.5,80.58,80.5,80.54,30700.0,52.062,52.1138,52.062,52.0879,30700.0
2011-03-28 13:35:00,80.54,80.56,80.49,80.49,10100.0,52.0879,52.1008,52.0556,52.0556,10100.0
2011-03-28 13:40:00,80.48,80.55,80.46,80.5,17600.0,52.0491,52.0944,52.0362,52.062,17600.0
2011-03-28 13:45:00,80.5,80.51,80.48,80.5,7600.0,52.062,52.0685,52.0491,52.062,7600.0
2011-03-28 13:50:00,80.5,80.52,80.49,80.5,7700.0,52.062,52.075,52.0556,52.062,7700.0
2011-03-28 13:55:00,80.51,80.57,80.49,80.5,11000.0,52.0685,52.1073,52.0556,52.062,11000.0
2011-03-28 14:00:00,80.51,80.53,80.5,80.52,7400.0,52.0685,52.0814,52.062,52.075,7400.0
2011-03-28 14:05:00,80.52,80.55,80.46,80.46,12200.0,52.075,52.0944,52.0362,52.0362,12200.0
2011-03-28 14:10:00,80.46,80.51,80.46,80.5,9100.0,52.0362,52.0685,52.0362,52.062,9100.0
2011-03-28 14:15:00,80.5,80.55,80.5,80.52,13800.0,52.062,52.0944,52.062,52.075,13800.0
2011-03-28 14:20:00,80.52,80.58,80.52,80.56,12000.0,52.075,52.1138,52.075,52.1008,12000.0
2011-03-28 14:25:00,80.56,80.56,80.47,80.56,20900.0,52.1008,52.1008,52.0426,52.1008,20900.0
2011-03-28 14:30:00,80.56,80.62,80.56,80.56,11200.0,52.1008,52.1396,52.1008,52.1008,11200.0
2011-03-28 14:35:00,80.56,80.68,80.56,80.66,16800.0,52.1008,52.1784,52.1008,52.1655,16800.0
2011-03-28 14:40:00,80.67,80.72,80.65,80.71,12300.0,52.172,52.2043,52.159,52.1978,12300.0
2011-03-28 14:45:00,80.71,80.71,80.61,80.62,12800.0,52.1978,52.1978,52.1332,52.1396,12800.0
2011-03-28 14:50:00,80.63,80.7,80.62,80.62,8600.0,52.1461,52.1914,52.1396,52.1396,8600.0
2011-03-28 14:55:00,80.62,80.66,80.6,80.63,16700.0,52.1396,52.1655,52.1267,52.1461,16700.0
2011-03-28 15:00:00,80.63,80.69,80.6,80.64,17700.0,52.1461,52.1849,52.1267,52.1526,17700.0
2011-03-28 15:05:00,80.64,80.65,80.58,80.61,13300.0,52.1526,52.159,52.1138,52.1332,13300.0
2011-03-28 15:10:00,80.62,80.68,80.61,80.68,19300.0,52.1396,52.1784,52.1332,52.1784,19300.0
2011-03-28 15:15:00,80.67,80.68,80.65,80.68,9600.0,52.172,52.1784,52.159,52.1784,9600.0
2011-03-28 15:20:00,80.68,80.68,80.62,80.62,8500.0,52.1784,52.1784,52.1396,52.1396,8500.0
2011-03-28 15:25:00,80.62,80.69,80.62,80.65,19800.0,52.1396,52.1849,52.1396,52.159,19800.0
2011-03-28 15:30:00,80.65,80.67,80.61,80.62,18800.0,52.159,52.172,52.1332,52.1396,18800.0
2011-03-28 15:35:00,80.61,80.61,80.44,80.45,44200.0,52.1332,52.1332,52.0232,52.0297,44200.0
2011-03-28 15:40:00,80.44,80.46,80.37,80.4,32000.0,52.0232,52.0362,51.9779,51.9973,32000.0
2011-03-28 15:45:00,80.39,80.39,80.24,80.27,52100.0,51.9909,51.9909,51.8939,51.9133,52100.0
2011-03-28 15:50:00,80.27,80.29,80.24,80.26,35800.0,51.9133,51.9262,51.8939,51.9068,35800.0
2011-03-28 15:55:00,80.25,80.3,80.22,80.26,59700.0,51.9003,51.9327,51.8809,51.9068,59700.0
2011-03-29 09:30:00,80.24,80.57,80.15,80.38,22000.0,51.8939,52.1073,51.8357,51.9844,22000.0
2011-03-29 09:35:00,80.38,80.38,80.02,80.15,24200.0,51.9844,51.9844,51.7516,51.8357,24200.0
2011-03-29 09:40:00,80.14,80.2,79.99,80.0,27700.0,51.8292,51.868,51.7322,51.7387,27700.0
2011-03-29 09:45:00,79.99,80.03,79.73,79.8,40000.0,51.7322,51.7581,51.564,51.6093,40000.0
2011-03-29 09:50:00,79.78,79.8,79.7,79.7,22600.0,51.5964,51.6093,51.5446,51.5446,22600.0
2011-03-29 09:55:00,79.69,79.71,79.59,79.65,30700.0,51.5382,51.5511,51.4735,51.5123,30700.0
2011-03-29 10:00:00,79.65,79.75,79.59,79.73,28000.0,51.5123,51.577,51.4735,51.564,28000.0
2011-03-29 10:05:00,79.71,79.72,79.57,79.59,34800.0,51.5511,51.5576,51.4606,51.4735,34800.0
2011-03-29 10:10:00,79.63,79.72,79.59,79.71,29000.0,51.4994,51.5576,51.4735,51.5511,29000.0
2011-03-29 10:15:00,79.68,79.72,79.59,79.69,24300.0,51.5317,51.5576,51.4735,51.5382,24300.0
2011-03-29 10:20:00,79.67,79.73,79.58,79.72,21400.0,51.5252,51.564,51.467,51.5576,21400.0
2011-03-29 10:25:00,79.71,79.72,79.61,79.68,15900.0,51.5511,51.5576,51.4864,51.5317,15900.0
2011-03-29 10:30:00,79.67,79.82,79.62,79.62,32400.0,51.5252,51.6222,51.4929,51.4929,32400.0
2011-03-29 10:35:00,79.63,79.65,79.58,79.61,15900.0,51.4994,51.5123,51.467,51.4864,15900.0
2011-03-29 10:40:00,79.61,79.65,79.58,79.61,12200.0,51.4864,51.5123,51.467,51.4864,12200.0
2011-03-29 10:45:00,79.62,79.73,79.62,79.67,16700.0,51.4929,51.564,51.4929,51.5252,16700.0
2011-03-29 10:50:00,79.69,79.76,79.65,79.65,17400.0,51.5382,51.5834,51.5123,51.5123,17400.0
2011-03-29 10:55:00,79.67,79.74,79.66,79.66,21500.0,51.5252,51.5705,51.5188,51.5188,21500.0
2011-03-29 11:00:00,79.67,79.71,79.6,79.63,36300.0,51.5252,51.5511,51.48,51.4994,36300.0
2011-03-29 11:05:00,79.64,79.64,79.57,79.6,38600.0,51.5058,51.5058,51.4606,51.48,38600.0
2011-03-29 11:10:00,79.6,79.67,79.58,79.62,11500.0,51.48,51.5252,51.467,51.4929,11500.0
2011-03-29 11:15:00,79.63,79.76,79.63,79.76,9500.0,51.4994,51.5834,51.4994,51.5834,9500.0
2011-03-29 11:20:00,79.76,79.83,79.71,79.79,8400.0,51.5834,51.6287,51.5511,51.6028,8400.0
2011-03-29 11:25:00,79.82,79.86,79.73,79.75,17200.0,51.6222,51.6481,51.564,51.577,17200.0
2011-03-29 11:30:00,79.74,79.76,79.66,79.68,20300.0,51.5705,51.5834,51.5188,51.5317,20300.0
2011-03-29 11:35:00,79.71,79.74,79.65,79.69,7100.0,51.5511,51.5705,51.5123,51.5382,7100.0
2011-03-29 11:40:00,79.69,79.79,79.69,79.78,10800.0,51.5382,51.6028,51.5382,51.5964,10800.0
2011-03-29 11:45:00,79.8,79.84,79.77,79.78,10200.0,51.6093,51.6352,51.5899,51.5964,10200.0
2011-03-29 11:50:00,79.79,79.85,79.79,79.82,8000.0,51.6028,51.6416,51.6028,51.6222,8000.0
2011-03-29 11:55:00,79.82,79.87,79.81,79.84,6900.0,51.6222,51.6546,51.6158,51.6352,6900.0
2011-03-29 12:00:00,79.84,79.85,79.81,79.84,20700.0,51.6352,51.6416,51.6158,51.6352,20700.0
2011-03-29 12:05:00,79.84,79.86,79.81,79.83,12400.0,51.6352,51.6481,51.6158,51.6287,12400.0
2011-03-29 12:10:00,79.83,79.88,79.82,79.87,3400.0,51.6287,51.661,51.6222,51.6546,3400.0
2011-03-29 12:15:00,79.87,79.94,79.86,79.94,12700.0,51.6546,51.6999,51.6481,51.6999,12700.0
2011-03-29 12:20:00,79.94,79.94,79.89,79.91,6000.0,51.6999,51.6999,51.6675,51.6805,6000.0
2011-03-29 12:25:00,79.9,79.9,79.87,79.88,9100.0,51.674,51.674,51.6546,51.661,9100.0
2011-03-29 12:30:00,79.88,80.0,79.88,79.97,10700.0,51.661,51.7387,51.661,51.7193,10700.0
2011-03-29 12:35:00,79.99,80.04,79.99,80.04,5900.0,51.7322,51.7645,51.7322,51.7645,5900.0
2011-03-29 12:40:00,80.04,80.07,80.0,80.07,62400.0,51.7645,51.7839,51.7387,51.7839,62400.0
2011-03-29 12:45:00,80.07,80.12,80.03,80.12,5500.0,51.7839,51.8163,51.7581,51.8163,5500.0
2011-03-29 12:50:00,80.11,80.13,80.09,80.12,11800.0,51.8098,51.8227,51.7969,51.8163,11800.0
2011-03-29 12:55:00,80.11,80.11,80.05,80.07,12900.0,51.8098,51.8098,51.771,51.7839,12900.0
2011-03-29 13:00:00,80.08,80.11,80.08,80.1,11000.0,51.7904,51.8098,51.7904,51.8033,11000.0
2011-03-29 13:05:00,80.11,80.17,80.09,80.09,9200.0,51.8098,51.8486,51.7969,51.7969,9200.0
2011-03-29 13:10:00,80.1,80.14,80.08,80.12,38400.0,51.8033,51.8292,51.7904,51.8163,38400.0
2011-03-29 13:15:00,80.11,80.13,80.08,80.1,11800.0,51.8098,51.8227,51.7904,51.8033,11800.0
2011-03-29 13:20:00,80.1,80.11,80.08,80.08,4600.0,51.8033,51.8098,51.7904,51.7904,4600.0
2011-03-29 13:25:00,80.08,80.08,80.03,80.06,15600.0,51.7904,51.7904,51.7581,51.7775,15600.0
2011-03-29 13:30:00,80.07,80.11,80.06,80.08,10900.0,51.7839,51.8098,51.7775,51.7904,10900.0
2011-03-29 13:35:00,80.06,80.1,80.04,80.09,15200.0,51.7775,51.8033,51.7645,51.7969,15200.0
2011-03-29 13:40:00,80.09,80.12,80.05,80.08,16700.0,51.7969,51.8163,51.771,51.7904,16700.0
2011-03-29 13:45:00,80.07,80.11,80.07,80.1,5200.0,51.7839,51.8098,51.7839,51.8033,5200.0
2011-03-29 13:50:00,80.11,80.11,80.04,80.04,5100.0,51.8098,51.8098,51.7645,51.7645,5100.0
2011-03-29 13:55:00,80.05,80.05,80.01,80.04,5100.0,51.771,51.771,51.7451,51.7645,5100.0
2011-03-29 14:00:00,80.04,80.16,80.04,80.14,46400.0,51.7645,51.8421,51.7645,51.8292,46400.0
2011-03-29 14:05:00,80.15,80.23,80.15,80.23,11400.0,51.8357,51.8874,51.8357,51.8874,11400.0
2011-03-29 14:10:00,80.23,80.26,80.17,80.2,16800.0,51.8874,51.9068,51.8486,51.868,16800.0
2011-03-29 14:15:00,80.2,80.27,80.2,80.27,16500.0,51.868,51.9133,51.868,51.9133,16500.0
2011-03-29 14:20:00,80.27,80.27,80.21,80.22,9000.0,51.9133,51.9133,51.8745,51.8809,9000.0
2011-03-29 14:25:00,80.22,80.27,80.22,80.26,10100.0,51.8809,51.9133,51.8809,51.9068,10100.0
2011-03-29 14:30:00,80.26,80.3,80.26,80.28,12800.0,51.9068,51.9327,51.9068,51.9197,12800.0
2011-03-29 14:35:00,80.29,80.31,80.28,80.3,16800.0,51.9262,51.9391,51.9197,51.9327,16800.0
2011-03-29 14:40:00,80.3,80.35,80.28,80.34,15300.0,51.9327,51.965,51.9197,51.9585,15300.0
2011-03-29 14:45:00,80.34,80.38,80.33,80.35,11900.0,51.9585,51.9844,51.9521,51.965,11900.0
2011-03-29 14:50:00,80.34,80.34,80.24,80.24,18800.0,51.9585,51.9585,51.8939,51.8939,18800.0
2011-03-29 14:55:00,80.25,80.26,80.19,80.2,13300.0,51.9003,51.9068,51.8615,51.868,13300.0
2011-03-29 15:00:00,80.2,80.29,80.2,80.29,27300.0,51.868,51.9262,51.868,51.9262,27300.0
2011-03-29 15:05:00,80.3,80.35,80.27,80.31,31400.0,51.9327,51.965,51.9133,51.9391,31400.0
2011-03-29 15:10:00,80.32,80.39,80.31,80.38,17600.0,51.9456,51.9909,51.9391,51.9844,17600.0
2011-03-29 15:15:00,80.38,80.4,80.32,80.33,28500.0,51.9844,51.9973,51.9456,51.9521,28500.0
2011-03-29 15:20:00,80.32,80.39,80.32,80.37,16500.0,51.9456,51.9909,51.9456,51.9779,16500.0
2011-03-29 15:25:00,80.37,80.38,80.34,80.38,17900.0,51.9779,51.9844,51.9585,51.9844,17900.0
2011-03-29 15:30:00,80.38,80.39,80.36,80.38,45300.0,51.9844,51.9909,51.9715,51.9844,45300.0
2011-03-29 15:35:00,80.37,80.38,80.31,80.32,23900.0,51.9779,51.9844,51.9391,51.9456,23900.0
2011-03-29 15:40:00,80.31,80.32,80.25,80.25,17100.0,51.9391,51.9456,51.9003,51.9003,17100.0
2011-03-29 15:45:00,80.26,80.34,80.26,80.26,37500.0,51.9068,51.9585,51.9068,51.9068,37500.0
2011-03-29 15:50:00,80.27,80.29,80.22,80.23,30000.0,51.9133,51.9262,51.8809,51.8874,30000.0
2011-03-29 15:55:00,80.24,80.35,80.23,80.32,58500.0,51.8939,51.965,51.8874,51.9456,58500.0
2011-03-30 09:30:00,80.5,80.67,80.33,80.53,29900.0,52.062,52.172,51.9521,52.0814,29900.0
2011-03-30 09:35:00,80.53,80.6,80.23,80.37,117100.0,52.0814,52.1267,51.8874,51.9779,117100.0
2011-03-30 09:40:00,80.38,80.53,80.21,80.31,17200.0,51.9844,52.0814,51.8745,51.9391,17200.0
2011-03-30 09:45:00,80.32,80.41,80.11,80.13,23700.0,51.9456,52.0038,51.8098,51.8227,23700.0
2011-03-30 09:50:00,80.12,80.18,79.98,80.0,74300.0,51.8163,51.8551,51.7257,51.7387,74300.0
2011-03-30 09:55:00,80.01,80.05,79.85,79.91,27700.0,51.7451,51.771,51.6416,51.6805,27700.0
2011-03-30 10:00:00,79.92,80.03,79.92,79.95,39100.0,51.6869,51.7581,51.6869,51.7063,39100.0
2011-03-30 10:05:00,79.94,79.96,79.84,79.88,37600.0,51.6999,51.7128,51.6352,51.661,37600.0
2011-03-30 10:10:00,79.89,80.02,79.86,79.99,37000.0,51.6675,51.7516,51.6481,51.7322,37000.0
2011-03-30 10:15:00,79.98,80.01,79.92,79.95,48400.0,51.7257,51.7451,51.6869,51.7063,48400.0
2011-03-30 10:20:00,79.95,80.0,79.89,79.95,24900.0,51.7063,51.7387,51.6675,51.7063,24900.0
2011-03-30 10:25:00,79.96,79.98,79.92,79.92,27700.0,51.7128,51.7257,51.6869,51.6869,27700.0
2011-03-30 10:30:00,79.94,80.02,79.94,79.98,42700.0,51.6999,51.7516,51.6999,51.7257,42700.0
2011-03-30 10:35:00,79.98,80.02,79.91,79.93,36800.0,51.7257,51.7516,51.6805,51.6934,36800.0
2011-03-30 10:40:00,79.94,80.1,79.93,80.09,32700.0,51.6999,51.8033,51.6934,51.7969,32700.0
2011-03-30 10:45:00,80.09,80.11,79.97,79.98,28900.0,51.7969,51.8098,51.7193,51.7257,28900.0
2011-03-30 10:50:00,79.97,80.01,79.97,79.97,12500.0,51.7193,51.7451,51.7193,51.7193,12500.0
2011-03-30 10:55:00,79.97,80.0,79.96,79.98,10500.0,51.7193,51.7387,51.7128,51.7257,10500.0
2011-03-30 11:00:00,79.98,80.04,79.94,79.94,32800.0,51.7257,51.7645,51.6999,51.6999,32800.0
2011-03-30 11:05:00,79.92,79.96,79.92,79.94,25100.0,51.6869,51.7128,51.6869,51.6999,25100.0
2011-03-30 11:10:00,79.94,79.96,79.9,79.94,22300.0,51.6999,51.7128,51.674,51.6999,22300.0
2011-03-30 11:15:00,79.95,79.96,79.91,79.94,22000.0,51.7063,51.7128,51.6805,51.6999,22000.0
2011-03-30 11:20:00,79.95,79.95,79.92,79.93,13200.0,51.7063,51.7063,51.6869,51.6934,13200.0
2011-03-30 11:25:00,79.94,79.94,79.92,79.92,11000.0,51.6999,51.6999,51.6869,51.6869,11000.0
2011-03-30 11:30:00,79.92,79.92,79.86,79.9,25900.0,51.6869,51.6869,51.6481,51.674,25900.0
2011-03-30 11:35:00,79.9,79.9,79.87,79.87,10000.0,51.674,51.674,51.6546,51.6546,10000.0
2011-03-30 11:40:00,79.87,79.94,79.87,79.88,16300.0,51.6546,51.6999,51.6546,51.661,16300.0
2011-03-30 11:45:00,79.9,79.92,79.87,79.89,18800.0,51.674,51.6869,51.6546,51.6675,18800.0
2011-03-30 11:50:00,79.89,79.91,79.85,79.86,14000.0,51.6675,51.6805,51.6416,51.6481,14000.0
2011-03-30 11:55:00,79.87,79.87,79.74,79.8,44800.0,51.6546,51.6546,51.5705,51.6093,44800.0
2011-03-30 12:00:00,79.78,79.81,79.76,79.79,13600.0,51.5964,51.6158,51.5834,51.6028,13600.0
2011-03-30 12:05:00,79.79,79.81,79.76,79.79,26800.0,51.6028,51.6158,51.5834,51.6028,26800.0
2011-03-30 12:10:00,79.79,79.88,79.79,79.88,20000.0,51.6028,51.661,51.6028,51.661,20000.0
2011-03-30 12:15:00,79.88,79.93,79.87,79.9,36200.0,51.661,51.6934,51.6546,51.674,36200.0
2011-03-30 12:20:00,79.9,79.92,79.89,79.9,40800.0,51.674,51.6869,51.6675,51.674,40800.0
2011-03-30 12:25:00,79.9,79.92,79.89,79.89,21100.0,51.674,51.6869,51.6675,51.6675,21100.0
2011-03-30 12:30:00,79.89,79.9,79.85,79.89,28700.0,51.6675,51.674,51.6416,51.6675,28700.0
2011-03-30 12:35:00,79.88,79.89,79.87,79.88,11600.0,51.661,51.6675,51.6546,51.661,11600.0
2011-03-30 12:40:00,79.88,79.9,79.85,79.89,15500.0,51.661,51.674,51.6416,51.6675,15500.0
2011-03-30 12:45:00,79.86,79.9,79.86,79.87,11000.0,51.6481,51.674,51.6481,51.6546,11000.0
2011-03-30 12:50:00,79.88,79.9,79.86,79.88,13200.0,51.661,51.674,51.6481,51.661,13200.0
2011-03-30 12:55:00,79.87,79.89,79.83,79.88,21200.0,51.6546,51.6675,51.6287,51.661,21200.0
2011-03-30 13:00:00,79.88,79.9,79.85,79.86,11200.0,51.661,51.674,51.6416,51.6481,11200.0
2011-03-30 13:05:00,79.86,79.92,79.86,79.89,17100.0,51.6481,51.6869,51.6481,51.6675,17100.0
2011-03-30 13:10:00,79.9,79.91,79.85,79.87,15100.0,51.674,51.6805,51.6416,51.6546,15100.0
2011-03-30 13:15:00,79.86,79.9,79.83,79.86,19300.0,51.6481,51.674,51.6287,51.6481,19300.0
2011-03-30 13:20:00,79.86,79.9,79.84,79.88,8800.0,51.6481,51.674,51.6352,51.661,8800.0
2011-03-30 13:25:00,79.88,79.88,79.84,79.88,15000.0,51.661,51.661,51.6352,51.661,15000.0
2011-03-30 13:30:00,79.89,79.91,79.82,79.85,107000.0,51.6675,51.6805,51.6222,51.6416,107000.0
2011-03-30 13:35:00,79.86,79.88,79.85,79.87,20300.0,51.6481,51.661,51.6416,51.6546,20300.0
2011-03-30 13:40:00,79.87,79.87,79.84,79.84,14300.0,51.6546,51.6546,51.6352,51.6352,14300.0
2011-03-30 13:45:00,79.84,79.9,79.84,79.85,11400.0,51.6352,51.674,51.6352,51.6416,11400.0
2011-03-30 13:50:00,79.84,79.9,79.83,79.89,18600.0,51.6352,51.674,51.6287,51.6675,18600.0
2011-03-30 13:55:00,79.88,79.9,79.87,79.88,11000.0,51.661,51.674,51.6546,51.661,11000.0
2011-03-30 14:00:00,79.88,79.91,79.87,79.89,13900.0,51.661,51.6805,51.6546,51.6675,13900.0
2011-03-30 14:05:00,79.89,79.9,79.85,79.9,32900.0,51.6675,51.674,51.6416,51.674,32900.0
2011-03-30 14:10:00,79.89,79.92,79.86,79.89,24500.0,51.6675,51.6869,51.6481,51.6675,24500.0
2011-03-30 14:15:00,79.89,79.95,79.87,79.87,18300.0,51.6675,51.7063,51.6546,51.6546,18300.0
2011-03-30 14:20:00,79.87,79.91,79.87,79.89,19500.0,51.6546,51.6805,51.6546,51.6675,19500.0
2011-03-30 14:25:00,79.88,79.88,79.85,79.87,17400.0,51.661,51.661,51.6416,51.6546,17400.0
2011-03-30 14:30:00,79.86,79.87,79.85,79.87,14800.0,51.6481,51.6546,51.6416,51.6546,14800.0
2011-03-30 14:35:00,79.86,79.87,79.85,79.85,18500.0,51.6481,51.6546,51.6416,51.6416,18500.0
2011-03-30 14:40:00,79.85,79.86,79.85,79.85,28800.0,51.6416,51.6481,51.6416,51.6416,28800.0
2011-03-30 14:45:00,79.85,79.85,79.8,79.81,30900.0,51.6416,51.6416,51.6093,51.6158,30900.0
2011-03-30 14:50:00,79.81,79.82,79.79,79.8,27200.0,51.6158,51.6222,51.6028,51.6093,27200.0
2011-03-30 14:55:00,79.8,79.81,79.79,79.8,17200.0,51.6093,51.6158,51.6028,51.6093,17200.0
2011-03-30 15:00:00,79.79,79.8,79.78,79.79,22500.0,51.6028,51.6093,51.5964,51.6028,22500.0
2011-03-30 15:05:00,79.8,79.85,79.79,79.82,31000.0,51.6093,51.6416,51.6028,51.6222,31000.0
2011-03-30 15:10:00,79.82,79.85,79.81,79.82,13300.0,51.6222,51.6416,51.6158,51.6222,13300.0
2011-03-30 15:15:00,79.83,79.86,79.78,79.83,23700.0,51.6287,51.6481,51.5964,51.6287,23700.0
2011-03-30 15:20:00,79.83,79.86,79.8,79.84,23900.0,51.6287,51.6481,51.6093,51.6352,23900.0
2011-03-30 15:25:00,79.83,79.84,79.79,79.83,29000.0,51.6287,51.6352,51.6028,51.6287,29000.0
2011-03-30 15:30:00,79.83,79.83,79.78,79.8,29900.0,51.6287,51.6287,51.5964,51.6093,29900.0
2011-03-30 15:35:00,79.8,79.84,79.8,79.83,34500.0,51.6093,51.6352,51.6093,51.6287,34500.0
2011-03-30 15:40:00,79.83,79.83,79.79,79.8,34200.0,51.6287,51.6287,51.6028,51.6093,34200.0
2011-03-30 15:45:00,79.79,79.8,79.72,79.75,62600.0,51.6028,51.6093,51.5576,51.577,62600.0
2011-03-30 15:50:00,79.75,79.81,79.75,79.8,43600.0,51.577,51.6158,51.577,51.6093,43600.0
2011-03-30 15:55:00,79.8,79.85,79.76,79.77,98500.0,51.6093,51.6416,51.5834,51.5899,98500.0
2011-03-31 09:30:00,79.84,80.16,79.79,79.89,91400.0,51.6352,51.8421,51.6028,51.6675,91400.0
2011-03-31 09:35:00,79.92,79.99,79.8,79.9,55700.0,51.6869,51.7322,51.6093,51.674,55700.0
2011-03-31 09:40:00,79.91,80.13,79.87,80.02,35800.0,51.6805,51.8227,51.6546,51.7516,35800.0
2011-03-31 09:45:00,80.0,80.01,79.84,79.87,27600.0,51.7387,51.7451,51.6352,51.6546,27600.0
2011-03-31 09:50:00,79.86,79.88,79.78,79.85,60500.0,51.6481,51.661,51.5964,51.6416,60500.0
2011-03-31 09:55:00,79.85,80.11,79.85,80.08,17100.0,51.6416,51.8098,51.6416,51.7904,17100.0
2011-03-31 10:00:00,80.11,80.18,80.02,80.03,22900.0,51.8098,51.8551,51.7516,51.7581,22900.0
2011-03-31 10:05:00,80.04,80.11,79.99,80.0,78500.0,51.7645,51.8098,51.7322,51.7387,78500.0
2011-03-31 10:10:00,80.0,80.12,79.99,80.03,17800.0,51.7387,51.8163,51.7322,51.7581,17800.0
2011-03-31 10:15:00,80.01,80.05,79.99,80.01,17600.0,51.7451,51.771,51.7322,51.7451,17600.0
2011-03-31 10:20:00,80.02,80.14,79.91,80.08,57600.0,51.7516,51.8292,51.6805,51.7904,57600.0
2011-03-31 10:25:00,80.07,80.12,80.04,80.11,28700.0,51.7839,51.8163,51.7645,51.8098,28700.0
2011-03-31 10:30:00,80.1,80.18,80.1,80.11,47300.0,51.8033,51.8551,51.8033,51.8098,47300.0
2011-03-31 10:35:00,80.11,80.18,80.1,80.17,44300.0,51.8098,51.8551,51.8033,51.8486,44300.0
2011-03-31 10:40:00,80.18,80.24,80.15,80.22,17600.0,51.8551,51.8939,51.8357,51.8809,17600.0
2011-03-31 10:45:00,80.23,80.24,80.15,80.15,37400.0,51.8874,51.8939,51.8357,51.8357,37400.0
2011-03-31 10:50:00,80.15,80.19,80.14,80.16,30800.0,51.8357,51.8615,51.8292,51.8421,30800.0
2011-03-31 10:55:00,80.15,80.16,80.13,80.13,19700.0,51.8357,51.8421,51.8227,51.8227,19700.0
2011-03-31 11:00:00,80.14,80.17,80.13,80.16,35800.0,51.8292,51.8486,51.8227,51.8421,35800.0
2011-03-31 11:05:00,80.16,80.22,80.15,80.22,45400.0,51.8421,51.8809,51.8357,51.8809,45400.0
2011-03-31 11:10:00,80.22,80.31,80.19,80.22,33200.0,51.8809,51.9391,51.8615,51.8809,33200.0
2011-03-31 11:15:00,80.22,80.37,80.22,80.37,21500.0,51.8809,51.9779,51.8809,51.9779,21500.0
2011-03-31 11:20:00,80.37,80.49,80.36,80.49,26600.0,51.9779,52.0556,51.9715,52.0556,26600.0
2011-03-31 11:25:00,80.48,80.51,80.44,80.45,24700.0,52.0491,52.0685,52.0232,52.0297,24700.0
2011-03-31 11:30:00,80.44,80.45,80.33,80.37,19200.0,52.0232,52.0297,51.9521,51.9779,19200.0
2011-03-31 11:35:00,80.36,80.46,80.33,80.44,26300.0,51.9715,52.0362,51.9521,52.0232,26300.0
2011-03-31 11:40:00,80.43,80.44,80.37,80.38,12700.0,52.0168,52.0232,51.9779,51.9844,12700.0
2011-03-31 11:45:00,80.38,80.38,80.33,80.35,6900.0,51.9844,51.9844,51.9521,51.965,6900.0
2011-03-31 11:50:00,80.35,80.36,80.22,80.25,25200.0,51.965,51.9715,51.8809,51.9003,25200.0
2011-03-31 11:55:00,80.24,80.24,80.14,80.22,52500.0,51.8939,51.8939,51.8292,51.8809,52500.0
2011-03-31 12:00:00,80.22,80.29,80.19,80.19,10100.0,51.8809,51.9262,51.8615,51.8615,10100.0
2011-03-31 12:05:00,80.19,80.23,80.16,80.21,12300.0,51.8615,51.8874,51.8421,51.8745,12300.0
2011-03-31 12:10:00,80.21,80.24,80.21,80.22,10000.0,51.8745,51.8939,51.8745,51.8809,10000.0
2011-03-31 12:15:00,80.23,80.23,80.15,80.16,15800.0,51.8874,51.8874,51.8357,51.8421,15800.0
2011-03-31 12:20:00,80.17,80.19,80.15,80.19,19600.0,51.8486,51.8615,51.8357,51.8615,19600.0
2011-03-31 12:25:00,80.19,80.28,80.19,80.21,16700.0,51.8615,51.9197,51.8615,51.8745,16700.0
2011-03-31 12:30:00,80.21,80.21,80.16,80.18,9300.0,51.8745,51.8745,51.8421,51.8551,9300.0
2011-03-31 12:35:00,80.17,80.18,80.15,80.17,8100.0,51.8486,51.8551,51.8357,51.8486,8100.0
2011-03-31 12:40:00,80.17,80.23,80.15,80.22,14200.0,51.8486,51.8874,51.8357,51.8809,14200.0
2011-03-31 12:45:00,80.23,80.23,80.15,80.16,16600.0,51.8874,51.8874,51.8357,51.8421,16600.0
2011-03-31 12:50:00,80.16,80.19,80.15,80.19,6400.0,51.8421,51.8615,51.8357,51.8615,6400.0
2011-03-31 12:55:00,80.19,80.22,80.16,80.19,9600.0,51.8615,51.8809,51.8421,51.8615,9600.0
2011-03-31 13:00:00,80.19,80.23,80.19,80.22,5800.0,51.8615,51.8874,51.8615,51.8809,5800.0
2011-03-31 13:05:00,80.21,80.21,80.17,80.17,6100.0,51.8745,51.8745,51.8486,51.8486,6100.0
2011-03-31 13:10:00,80.18,80.23,80.17,80.22,9600.0,51.8551,51.8874,51.8486,51.8809,9600.0
2011-03-31 13:15:00,80.23,80.24,80.17,80.18,8100.0,51.8874,51.8939,51.8486,51.8551,8100.0
2011-03-31 13:20:00,80.19,80.23,80.19,80.23,7400.0,51.8615,51.8874,51.8615,51.8874,7400.0
2011-03-31 13:25:00,80.22,80.24,80.21,80.22,12000.0,51.8809,51.8939,51.8745,51.8809,12000.0
2011-03-31 13:30:00,80.22,80.23,80.2,80.23,6800.0,51.8809,51.8874,51.868,51.8874,6800.0
2011-03-31 13:35:00,80.22,80.24,80.21,80.24,13000.0,51.8809,51.8939,51.8745,51.8939,13000.0
2011-03-31 13:40:00,80.23,80.32,80.23,80.32,9100.0,51.8874,51.9456,51.8874,51.9456,9100.0
2011-03-31 13:45:00,80.33,80.35,80.32,80.35,4300.0,51.9521,51.965,51.9456,51.965,4300.0
2011-03-31 13:50:00,80.35,80.41,80.35,80.41,5900.0,51.965,52.0038,51.965,52.0038,5900.0
2011-03-31 13:55:00,80.39,80.4,80.35,80.39,12300.0,51.9909,51.9973,51.965,51.9909,12300.0
2011-03-31 14:00:00,80.38,80.4,80.32,80.33,9500.0,51.9844,51.9973,51.9456,51.9521,9500.0
2011-03-31 14:05:00,80.34,80.37,80.32,80.37,18300.0,51.9585,51.9779,51.9456,51.9779,18300.0
2011-03-31 14:10:00,80.37,80.4,80.34,80.37,9300.0,51.9779,51.9973,51.9585,51.9779,9300.0
2011-03-31 14:15:00,80.38,80.4,80.33,80.34,17800.0,51.9844,51.9973,51.9521,51.9585,17800.0
2011-03-31 14:20:00,80.33,80.37,80.32,80.34,24700.0,51.9521,51.9779,51.9456,51.9585,24700.0
2011-03-31 14:25:00,80.34,80.4,80.33,80.38,12000.0,51.9585,51.9973,51.9521,51.9844,12000.0
2011-03-31 14:30:00,80.39,80.43,80.37,80.43,16400.0,51.9909,52.0168,51.9779,52.0168,16400.0
2011-03-31 14:35:00,80.43,80.45,80.42,80.44,11300.0,52.0168,52.0297,52.0103,52.0232,11300.0
2011-03-31 14:40:00,80.44,80.46,80.43,80.44,12400.0,52.0232,52.0362,52.0168,52.0232,12400.0
2011-03-31 14:45:00,80.43,80.51,80.43,80.49,17200.0,52.0168,52.0685,52.0168,52.0556,17200.0
2011-03-31 14:50:00,80.48,80.51,80.47,80.5,12600.0,52.0491,52.0685,52.0426,52.062,12600.0
2011-03-31 14:55:00,80.51,80.53,80.5,80.53,10400.0,52.0685,52.0814,52.062,52.0814,10400.0
2011-03-31 15:00:00,80.53,80.53,80.46,80.47,30500.0,52.0814,52.0814,52.0362,52.0426,30500.0
2011-03-31 15:05:00,80.47,80.47,80.41,80.41,11600.0,52.0426,52.0426,52.0038,52.0038,11600.0
2011-03-31 15:10:00,80.41,80.41,80.37,80.39,20900.0,52.0038,52.0038,51.9779,51.9909,20900.0
2011-03-31 15:15:00,80.39,80.47,80.39,80.47,26900.0,51.9909,52.0426,51.9909,52.0426,26900.0
2011-03-31 15:20:00,80.47,80.47,80.44,80.47,18700.0,52.0426,52.0426,52.0232,52.0426,18700.0
2011-03-31 15:25:00,80.46,80.47,80.43,80.43,23600.0,52.0362,52.0426,52.0168,52.0168,23600.0
2011-03-31 15:30:00,80.43,80.45,80.39,80.43,21600.0,52.0168,52.0297,51.9909,52.0168,21600.0
2011-03-31 15:35:00,80.44,80.58,80.43,80.58,57100.0,52.0232,52.1138,52.0168,52.1138,57100.0
2011-03-31 15:40:00,80.58,80.68,80.57,80.66,47300.0,52.1138,52.1784,52.1073,52.1655,47300.0
2011-03-31 15:45:00,80.65,80.66,80.48,80.55,67000.0,52.159,52.1655,52.0491,52.0944,67000.0
2011-03-31 15:50:00,80.54,80.6,80.51,80.52,43800.0,52.0879,52.1267,52.0685,52.075,43800.0
2011-03-31 15:55:00,80.52,80.53,80.38,80.39,120400.0,52.075,52.0814,51.9844,51.9909,120400.0
2011-04-01 09:30:00,80.5,80.96,80.36,80.94,58300.0,52.062,52.3595,51.9715,52.3466,58300.0
2011-04-01 09:35:00,80.96,80.98,80.85,80.9,22400.0,52.3595,52.3725,52.2884,52.3207,22400.0
2011-04-01 09:40:00,80.88,80.88,80.63,80.65,20400.0,52.3078,52.3078,52.1461,52.159,20400.0
2011-04-01 09:45:00,80.65,80.68,80.45,80.49,16800.0,52.159,52.1784,52.0297,52.0556,16800.0
2011-04-01 09:50:00,80.47,80.52,80.43,80.49,22800.0,52.0426,52.075,52.0168,52.0556,22800.0
2011-04-01 09:55:00,80.49,80.53,80.36,80.49,21600.0,52.0556,52.0814,51.9715,52.0556,21600.0
2011-04-01 10:00:00,80.47,80.67,80.44,80.66,21600.0,52.0426,52.172,52.0232,52.1655,21600.0
2011-04-01 10:05:00,80.66,80.82,80.63,80.79,45400.0,52.1655,52.269,52.1461,52.2496,45400.0
2011-04-01 10:10:00,80.79,80.82,80.77,80.79,24200.0,52.2496,52.269,52.2366,52.2496,24200.0
2011-04-01 10:15:00,80.79,80.9,80.79,80.89,14200.0,52.2496,52.3207,52.2496,52.3142,14200.0
2011-04-01 10:20:00,80.89,81.09,80.88,81.08,30000.0,52.3142,52.4436,52.3078,52.4371,30000.0
2011-04-01 10:25:00,81.08,81.12,81.01,81.08,22500.0,52.4371,52.463,52.3919,52.4371,22500.0
2011-04-01 10:30:00,81.09,81.2,81.08,81.14,14600.0,52.4436,52.5147,52.4371,52.4759,14600.0
2011-04-01 10:35:00,81.13,81.2,81.1,81.2,10200.0,52.4695,52.5147,52.4501,52.5147,10200.0
2011-04-01 10:40:00,81.18,81.29,81.16,81.29,15000.0,52.5018,52.5729,52.4889,52.5729,15000.0
2011-04-01 10:45:00,81.29,81.29,81.17,81.22,12500.0,52.5729,52.5729,52.4953,52.5277,12500.0
2011-04-01 10:50:00,81.24,81.26,81.19,81.25,11100.0,52.5406,52.5535,52.5083,52.5471,11100.0
2011-04-01 10:55:00,81.25,81.27,81.13,81.14,14000.0,52.5471,52.56,52.4695,52.4759,14000.0
2011-04-01 11:00:00,81.14,81.2,81.14,81.18,14800.0,52.4759,52.5147,52.4759,52.5018,14800.0
2011-04-01 11:05:00,81.2,81.2,81.13,81.18,16500.0,52.5147,52.5147,52.4695,52.5018,16500.0
2011-04-01 11:10:00,81.17,81.18,81.15,81.16,10400.0,52.4953,52.5018,52.4824,52.4889,10400.0
2011-04-01 11:15:00,81.15,81.17,81.12,81.13,9300.0,52.4824,52.4953,52.463,52.4695,9300.0
2011-04-01 11:20:00,81.14,81.21,81.14,81.19,15100.0,52.4759,52.5212,52.4759,52.5083,15100.0
2011-04-01 11:25:00,81.17,81.2,81.14,81.19,9300.0,52.4953,52.5147,52.4759,52.5083,9300.0
2011-04-01 11:30:00,81.17,81.21,81.17,81.2,14800.0,52.4953,52.5212,52.4953,52.5147,14800.0
2011-04-01 11:35:00,81.2,81.32,81.2,81.32,36600.0,52.5147,52.5923,52.5147,52.5923,36600.0
2011-04-01 11:40:00,81.31,81.31,81.23,81.26,15500.0,52.5859,52.5859,52.5341,52.5535,15500.0
2011-04-01 11:45:00,81.26,81.28,81.25,81.28,7800.0,52.5535,52.5665,52.5471,52.5665,7800.0
2011-04-01 11:50:00,81.29,81.29,81.23,81.24,11000.0,52.5729,52.5729,52.5341,52.5406,11000.0
2011-04-01 11:55:00,81.24,81.34,81.24,81.33,31600.0,52.5406,52.6053,52.5406,52.5988,31600.0
2011-04-01 12:00:00,81.33,81.33,81.24,81.25,11800.0,52.5988,52.5988,52.5406,52.5471,11800.0
2011-04-01 12:05:00,81.25,81.32,81.25,81.3,12000.0,52.5471,52.5923,52.5471,52.5794,12000.0
2011-04-01 12:10:00,81.28,81.28,81.24,81.27,12100.0,52.5665,52.5665,52.5406,52.56,12100.0
2011-04-01 12:15:00,81.27,81.27,81.18,81.21,10200.0,52.56,52.56,52.5018,52.5212,10200.0
2011-04-01 12:20:00,81.22,81.24,81.22,81.24,8200.0,52.5277,52.5406,52.5277,52.5406,8200.0
2011-04-01 12:25:00,81.24,81.25,81.22,81.22,8600.0,52.5406,52.5471,52.5277,52.5277,8600.0
2011-04-01 12:30:00,81.22,81.23,81.21,81.21,8500.0,52.5277,52.5341,52.5212,52.5212,8500.0
2011-04-01 12:35:00,81.21,81.25,81.21,81.23,9700.0,52.5212,52.5471,52.5212,52.5341,9700.0
2011-04-01 12:40:00,81.23,81.23,81.16,81.17,9900.0,52.5341,52.5341,52.4889,52.4953,9900.0
2011-04-01 12:45:00,81.16,81.16,81.04,81.04,14100.0,52.4889,52.4889,52.4113,52.4113,14100.0
2011-04-01 12:50:00,81.04,81.1,81.04,81.08,8200.0,52.4113,52.4501,52.4113,52.4371,8200.0
2011-04-01 12:55:00,81.08,81.1,81.07,81.09,20000.0,52.4371,52.4501,52.4307,52.4436,20000.0
2011-04-01 13:00:00,81.09,81.09,81.02,81.04,9000.0,52.4436,52.4436,52.3983,52.4113,9000.0
2011-04-01 13:05:00,81.04,81.05,80.96,80.98,15200.0,52.4113,52.4177,52.3595,52.3725,15200.0
2011-04-01 13:10:00,80.98,81.0,80.92,80.97,10600.0,52.3725,52.3854,52.3337,52.366,10600.0
2011-04-01 13:15:00,80.99,80.99,80.86,80.86,14200.0,52.3789,52.3789,52.2948,52.2948,14200.0
2011-04-01 13:20:00,80.88,80.96,80.87,80.93,7100.0,52.3078,52.3595,52.3013,52.3401,7100.0
2011-04-01 13:25:00,80.94,80.97,80.93,80.96,8300.0,52.3466,52.366,52.3401,52.3595,8300.0
2011-04-01 13:30:00,80.96,81.0,80.96,80.96,7800.0,52.3595,52.3854,52.3595,52.3595,7800.0
2011-04-01 13:35:00,80.96,81.04,80.95,81.01,9200.0,52.3595,52.4113,52.3531,52.3919,9200.0
2011-04-01 13:40:00,81.02,81.07,81.01,81.03,8900.0,52.3983,52.4307,52.3919,52.4048,8900.0
2011-04-01 13:45:00,81.03,81.03,80.95,81.03,9900.0,52.4048,52.4048,52.3531,52.4048,9900.0
2011-04-01 13:50:00,81.02,81.07,81.01,81.05,10500.0,52.3983,52.4307,52.3919,52.4177,10500.0
2011-04-01 13:55:00,81.05,81.07,81.0,81.05,8900.0,52.4177,52.4307,52.3854,52.4177,8900.0
2011-04-01 14:00:00,81.05,81.09,81.05,81.07,7800.0,52.4177,52.4436,52.4177,52.4307,7800.0
2011-04-01 14:05:00,81.07,81.09,81.06,81.07,7600.0,52.4307,52.4436,52.4242,52.4307,7600.0
2011-04-01 14:10:00,81.08,81.11,81.03,81.11,23700.0,52.4371,52.4565,52.4048,52.4565,23700.0
2011-04-01 14:15:00,81.11,81.17,81.08,81.17,14700.0,52.4565,52.4953,52.4371,52.4953,14700.0
2011-04-01 14:20:00,81.17,81.17,81.12,81.13,8900.0,52.4953,52.4953,52.463,52.4695,8900.0
2011-04-01 14:25:00,81.12,81.18,81.12,81.18,10300.0,52.463,52.5018,52.463,52.5018,10300.0
2011-04-01 14:30:00,81.18,81.18,81.15,81.18,13000.0,52.5018,52.5018,52.4824,52.5018,13000.0
2011-04-01 14:35:00,81.18,81.22,81.16,81.19,12700.0,52.5018,52.5277,52.4889,52.5083,12700.0
2011-04-01 14:40:00,81.18,81.19,81.14,81.17,29000.0,52.5018,52.5083,52.4759,52.4953,29000.0
2011-04-01 14:45:00,81.17,81.19,81.12,81.15,21700.0,52.4953,52.5083,52.463,52.4824,21700.0
2011-04-01 14:50:00,81.16,81.19,81.1,81.13,35500.0,52.4889,52.5083,52.4501,52.4695,35500.0
2011-04-01 14:55:00,81.12,81.19,81.1,81.16,13700.0,52.463,52.5083,52.4501,52.4889,13700.0
2011-04-01 15:00:00,81.14,81.14,81.0,81.04,36500.0,52.4759,52.4759,52.3854,52.4113,36500.0
2011-04-01 15:05:00,81.04,81.04,80.98,81.0,21300.0,52.4113,52.4113,52.3725,52.3854,21300.0
2011-04-01 15:10:00,81.0,81.02,80.89,80.9,25100.0,52.3854,52.3983,52.3142,52.3207,25100.0
2011-04-01 15:15:00,80.89,80.99,80.88,80.96,26600.0,52.3142,52.3789,52.3078,52.3595,26600.0
2011-04-01 15:20:00,80.95,81.0,80.95,80.98,14100.0,52.3531,52.3854,52.3531,52.3725,14100.0
2011-04-01 15:25:00,80.97,81.06,80.96,81.03,17800.0,52.366,52.4242,52.3595,52.4048,17800.0
2011-04-01 15:30:00,81.01,81.07,81.01,81.04,21300.0,52.3919,52.4307,52.3919,52.4113,21300.0
2011-04-01 15:35:00,81.04,81.05,81.0,81.05,18900.0,52.4113,52.4177,52.3854,52.4177,18900.0
2011-04-01 15:40:00,81.05,81.05,81.0,81.05,29200.0,52.4177,52.4177,52.3854,52.4177,29200.0
2011-04-01 15:45:00,81.05,81.08,80.9,80.94,39400.0,52.4177,52.4371,52.3207,52.3466,39400.0
2011-04-01 15:50:00,80.95,80.98,80.9,80.94,36500.0,52.3531,52.3725,52.3207,52.3466,36500.0
2011-04-01 15:55:00,80.94,81.0,80.92,80.96,67400.0,52.3466,52.3854,52.3337,52.3595,67400.0
2011-04-04 09:30:00,80.7,80.92,80.53,80.88,57700.0,52.1914,52.3337,52.0814,52.3078,57700.0
2011-04-04 09:35:00,80.89,81.24,80.84,80.98,42000.0,52.3142,52.5406,52.2819,52.3725,42000.0
2011-04-04 09:40:00,80.98,81.02,80.69,80.79,23900.0,52.3725,52.3983,52.1849,52.2496,23900.0
2011-04-04 09:45:00,80.81,80.97,80.81,80.92,33700.0,52.2625,52.366,52.2625,52.3337,33700.0
2011-04-04 09:50:00,80.95,81.01,80.78,80.83,28700.0,52.3531,52.3919,52.2431,52.2754,28700.0
2011-04-04 09:55:00,80.83,80.9,80.77,80.86,23800.0,52.2754,52.3207,52.2366,52.2948,23800.0
2011-04-04 10:00:00,80.86,80.86,80.5,80.59,21300.0,52.2948,52.2948,52.062,52.1202,21300.0
2011-04-04 10:05:00,80.59,80.74,80.5,80.74,15800.0,52.1202,52.2172,52.062,52.2172,15800.0
2011-04-04 10:10:00,80.76,80.78,80.67,80.7,58200.0,52.2302,52.2431,52.172,52.1914,58200.0
2011-04-04 10:15:00,80.7,80.7,80.57,80.65,18400.0,52.1914,52.1914,52.1073,52.159,18400.0
2011-04-04 10:20:00,80.65,80.85,80.6,80.84,27300.0,52.159,52.2884,52.1267,52.2819,27300.0
2011-04-04 10:25:00,80.84,80.85,80.6,80.61,15700.0,52.2819,52.2884,52.1267,52.1332,15700.0
2011-04-04 10:30:00,80.59,80.72,80.59,80.72,31600.0,52.1202,52.2043,52.1202,52.2043,31600.0
2011-04-04 10:35:00,80.72,80.76,80.68,80.71,12100.0,52.2043,52.2302,52.1784,52.1978,12100.0
2011-04-04 10:40:00,80.72,80.78,80.61,80.62,41200.0,52.2043,52.2431,52.1332,52.1396,41200.0
2011-04-04 10:45:00,80.64,80.78,80.61,80.69,25800.0,52.1526,52.2431,52.1332,52.1849,25800.0
2011-04-04 10:50:00,80.68,80.69,80.58,80.62,11500.0,52.1784,52.1849,52.1138,52.1396,11500.0
2011-04-04 10:55:00,80.62,80.76,80.59,80.75,25700.0,52.1396,52.2302,52.1202,52.2237,25700.0
2011-04-04 11:00:00,80.74,80.77,80.65,80.7,21300.0,52.2172,52.2366,52.159,52.1914,21300.0
2011-04-04 11:05:00,80.71,80.78,80.66,80.76,12000.0,52.1978,52.2431,52.1655,52.2302,12000.0
2011-04-04 11:10:00,80.78,80.83,80.69,80.76,27900.0,52.2431,52.2754,52.1849,52.2302,27900.0
2011-04-04 11:15:00,80.76,80.79,80.71,80.77,21400.0,52.2302,52.2496,52.1978,52.2366,21400.0
2011-04-04 11:20:00,80.77,80.8,80.75,80.76,15400.0,52.2366,52.256,52.2237,52.2302,15400.0
2011-04-04 11:25:00,80.75,80.8,80.74,80.79,10600.0,52.2237,52.256,52.2172,52.2496,10600.0
2011-04-04 11:30:00,80.78,80.88,80.78,80.88,16300.0,52.2431,52.3078,52.2431,52.3078,16300.0
2011-04-04 11:35:00,80.89,80.98,80.89,80.96,15600.0,52.3142,52.3725,52.3142,52.3595,15600.0
2011-04-04 11:40:00,80.97,81.0,80.96,80.99,15300.0,52.366,52.3854,52.3595,52.3789,15300.0
2011-04-04 11:45:00,80.99,81.04,80.94,80.94,44000.0,52.3789,52.4113,52.3466,52.3466,44000.0
2011-04-04 11:50:00,80.94,80.95,80.9,80.93,9900.0,52.3466,52.3531,52.3207,52.3401,9900.0
2011-04-04 11:55:00,80.93,81.04,80.92,80.99,17100.0,52.3401,52.4113,52.3337,52.3789,17100.0
2011-04-04 12:00:00,80.99,81.0,80.93,80.94,9300.0,52.3789,52.3854,52.3401,52.3466,9300.0
2011-04-04 12:05:00,80.94,80.95,80.9,80.92,12300.0,52.3466,52.3531,52.3207,52.3337,12300.0
2011-04-04 12:10:00,80.91,81.01,80.91,80.98,12100.0,52.3272,52.3919,52.3272,52.3725,12100.0
2011-04-04 12:15:00,80.98,80.99,80.9,80.91,17800.0,52.3725,52.3789,52.3207,52.3272,17800.0
2011-04-04 12:20:00,80.91,80.94,80.86,80.87,11600.0,52.3272,52.3466,52.2948,52.3013,11600.0
2011-04-04 12:25:00,80.86,80.97,80.86,80.93,9300.0,52.2948,52.366,52.2948,52.3401,9300.0
2011-04-04 12:30:00,80.94,80.96,80.89,80.9,10100.0,52.3466,52.3595,52.3142,52.3207,10100.0
2011-04-04 12:35:00,80.88,80.88,80.82,80.84,7500.0,52.3078,52.3078,52.269,52.2819,7500.0
2011-04-04 12:40:00,80.85,80.93,80.85,80.92,11900.0,52.2884,52.3401,52.2884,52.3337,11900.0
2011-04-04 12:45:00,80.92,80.92,80.82,80.83,6700.0,52.3337,52.3337,52.269,52.2754,6700.0
2011-04-04 12:50:00,80.83,80.84,80.79,80.79,11100.0,52.2754,52.2819,52.2496,52.2496,11100.0
2011-04-04 12:55:00,80.8,80.9,80.8,80.89,17300.0,52.256,52.3207,52.256,52.3142,17300.0
2011-04-04 13:00:00,80.89,80.93,80.89,80.9,13600.0,52.3142,52.3401,52.3142,52.3207,13600.0
2011-04-04 13:05:00,80.9,80.95,80.84,80.95,12500.0,52.3207,52.3531,52.2819,52.3531,12500.0
2011-04-04 13:10:00,80.95,81.0,80.93,81.0,14300.0,52.3531,52.3854,52.3401,52.3854,14300.0
2011-04-04 13:15:00,81.0,81.04,80.95,81.02,13800.0,52.3854,52.4113,52.3531,52.3983,13800.0
2011-04-04 13:20:00,81.03,81.1,81.03,81.08,12600.0,52.4048,52.4501,52.4048,52.4371,12600.0
2011-04-04 13:25:00,81.07,81.11,81.06,81.07,16600.0,52.4307,52.4565,52.4242,52.4307,16600.0
2011-04-04 13:30:00,81.08,81.08,80.92,80.92,29400.0,52.4371,52.4371,52.3337,52.3337,29400.0
2011-04-04 13:35:00,80.92,80.97,80.89,80.97,10500.0,52.3337,52.366,52.3142,52.366,10500.0
2011-04-04 13:40:00,80.98,81.03,80.95,81.01,12900.0,52.3725,52.4048,52.3531,52.3919,12900.0
2011-04-04 13:45:00,81.01,81.02,80.95,80.97,10000.0,52.3919,52.3983,52.3531,52.366,10000.0
2011-04-04 13:50:00,80.98,81.0,80.88,81.0,17100.0,52.3725,52.3854,52.3078,52.3854,17100.0
2011-04-04 13:55:00,81.0,81.02,80.95,80.95,20600.0,52.3854,52.3983,52.3531,52.3531,20600.0
2011-04-04 14:00:00,80.96,80.96,80.83,80.89,16100.0,52.3595,52.3595,52.2754,52.3142,16100.0
2011-04-04 14:05:00,80.91,80.98,80.91,80.96,13500.0,52.3272,52.3725,52.3272,52.3595,13500.0
2011-04-04 14:10:00,80.96,81.0,80.87,80.88,9800.0,52.3595,52.3854,52.3013,52.3078,9800.0
2011-04-04 14:15:00,80.87,80.91,80.87,80.88,15100.0,52.3013,52.3272,52.3013,52.3078,15100.0
2011-04-04 14:20:00,80.9,80.94,80.89,80.9,23600.0,52.3207,52.3466,52.3142,52.3207,23600.0
2011-04-04 14:25:00,80.9,81.03,80.9,81.01,40900.0,52.3207,52.4048,52.3207,52.3919,40900.0
2011-04-04 14:30:00,81.02,81.05,81.0,81.0,14600.0,52.3983,52.4177,52.3854,52.3854,14600.0
2011-04-04 14:35:00,81.0,81.05,81.0,81.03,27800.0,52.3854,52.4177,52.3854,52.4048,27800.0
2011-04-04 14:40:00,81.03,81.05,81.0,81.02,21700.0,52.4048,52.4177,52.3854,52.3983,21700.0
2011-04-04 14:45:00,81.01,81.02,80.95,80.95,20200.0,52.3919,52.3983,52.3531,52.3531,20200.0
2011-04-04 14:50:00,80.95,80.99,80.95,80.97,17700.0,52.3531,52.3789,52.3531,52.366,17700.0
2011-04-04 14:55:00,80.96,80.99,80.95,80.98,17400.0,52.3595,52.3789,52.3531,52.3725,17400.0
2011-04-04 15:00:00,80.97,80.98,80.95,80.97,17900.0,52.366,52.3725,52.3531,52.366,17900.0
2011-04-04 15:05:00,80.97,80.97,80.89,80.9,19200.0,52.366,52.366,52.3142,52.3207,19200.0
2011-04-04 15:10:00,80.89,80.95,80.87,80.89,26700.0,52.3142,52.3531,52.3013,52.3142,26700.0
2011-04-04 15:15:00,80.89,80.9,80.85,80.85,29600.0,52.3142,52.3207,52.2884,52.2884,29600.0
2011-04-04 15:20:00,80.85,80.87,80.82,80.83,37700.0,52.2884,52.3013,52.269,52.2754,37700.0
2011-04-04 15:25:00,80.82,80.94,80.82,80.94,26000.0,52.269,52.3466,52.269,52.3466,26000.0
2011-04-04 15:30:00,80.93,80.95,80.89,80.89,33300.0,52.3401,52.3531,52.3142,52.3142,33300.0
2011-04-04 15:35:00,80.88,80.95,80.87,80.94,34400.0,52.3078,52.3531,52.3013,52.3466,34400.0
2011-04-04 15:40:00,80.95,81.01,80.94,80.98,44300.0,52.3531,52.3919,52.3466,52.3725,44300.0
2011-04-04 15:45:00,80.99,81.01,80.96,80.97,33100.0,52.3789,52.3919,52.3595,52.366,33100.0
2011-04-04 15:50:00,80.98,81.0,80.87,80.88,55800.0,52.3725,52.3854,52.3013,52.3078,55800.0
2011-04-04 15:55:00,80.89,81.0,80.88,81.0,49400.0,52.3142,52.3854,52.3078,52.3854,49400.0
2011-04-05 09:30:00,80.55,80.72,80.41,80.47,39900.0,52.0944,52.2043,52.0038,52.0426,39900.0
2011-04-05 09:35:00,80.47,80.95,80.47,80.78,26100.0,52.0426,52.3531,52.0426,52.2431,26100.0
2011-04-05 09:40:00,80.81,80.96,80.7,80.89,21200.0,52.2625,52.3595,52.1914,52.3142,21200.0
2011-04-05 09:45:00,80.89,80.97,80.72,80.75,29900.0,52.3142,52.366,52.2043,52.2237,29900.0
2011-04-05 09:50:00,80.74,80.85,80.7,80.83,19700.0,52.2172,52.2884,52.1914,52.2754,19700.0
2011-04-05 09:55:00,80.83,80.85,80.62,80.8,19000.0,52.2754,52.2884,52.1396,52.256,19000.0
2011-04-05 10:00:00,80.78,80.81,80.63,80.68,47700.0,52.2431,52.2625,52.1461,52.1784,47700.0
2011-04-05 10:05:00,80.68,80.69,80.55,80.65,27500.0,52.1784,52.1849,52.0944,52.159,27500.0
2011-04-05 10:10:00,80.66,80.71,80.66,80.7,9300.0,52.1655,52.1978,52.1655,52.1914,9300.0
2011-04-05 10:15:00,80.68,80.81,80.67,80.76,18800.0,52.1784,52.2625,52.172,52.2302,18800.0
2011-04-05 10:20:00,80.77,80.91,80.77,80.86,14200.0,52.2366,52.3272,52.2366,52.2948,14200.0
2011-04-05 10:25:00,80.85,80.96,80.83,80.94,16500.0,52.2884,52.3595,52.2754,52.3466,16500.0
2011-04-05 10:30:00,80.94,81.09,80.94,81.08,12700.0,52.3466,52.4436,52.3466,52.4371,12700.0
2011-04-05 10:35:00,81.09,81.14,81.05,81.08,13200.0,52.4436,52.4759,52.4177,52.4371,13200.0
2011-04-05 10:40:00,81.11,81.17,81.05,81.17,7600.0,52.4565,52.4953,52.4177,52.4953,7600.0
2011-04-05 10:45:00,81.14,81.2,81.11,81.12,25900.0,52.4759,52.5147,52.4565,52.463,25900.0
2011-04-05 10:50:00,81.12,81.18,81.12,81.14,13200.0,52.463,52.5018,52.463,52.4759,13200.0
2011-04-05 10:55:00,81.15,81.23,81.13,81.23,17900.0,52.4824,52.5341,52.4695,52.5341,17900.0
2011-04-05 11:00:00,81.23,81.28,81.22,81.24,13300.0,52.5341,52.5665,52.5277,52.5406,13300.0
2011-04-05 11:05:00,81.25,81.32,81.25,81.31,102400.0,52.5471,52.5923,52.5471,52.5859,102400.0
2011-04-05 11:10:00,81.32,81.35,81.29,81.33,44900.0,52.5923,52.6117,52.5729,52.5988,44900.0
2011-04-05 11:15:00,81.32,81.35,81.32,81.33,13000.0,52.5923,52.6117,52.5923,52.5988,13000.0
2011-04-05 11:20:00,81.34,81.35,81.29,81.32,16000.0,52.6053,52.6117,52.5729,52.5923,16000.0
2011-04-05 11:25:00,81.32,81.35,81.3,81.32,13500.0,52.5923,52.6117,52.5794,52.5923,13500.0
2011-04-05 11:30:00,81.32,81.42,81.32,81.42,17700.0,52.5923,52.657,52.5923,52.657,17700.0
2011-04-05 11:35:00,81.41,81.47,81.39,81.39,17300.0,52.6505,52.6894,52.6376,52.6376,17300.0
2011-04-05 11:40:00,81.38,81.4,81.34,81.37,11000.0,52.6311,52.6441,52.6053,52.6247,11000.0
2011-04-05 11:45:00,81.37,81.41,81.34,81.41,19000.0,52.6247,52.6505,52.6053,52.6505,19000.0
2011-04-05 11:50:00,81.4,81.42,81.38,81.41,17000.0,52.6441,52.657,52.6311,52.6505,17000.0
2011-04-05 11:55:00,81.4,81.48,81.4,81.48,28700.0,52.6441,52.6958,52.6441,52.6958,28700.0
2011-04-05 12:00:00,81.48,81.54,81.46,81.52,29000.0,52.6958,52.7346,52.6829,52.7217,29000.0
2011-04-05 12:05:00,81.52,81.53,81.48,81.49,9100.0,52.7217,52.7282,52.6958,52.7023,9100.0
2011-04-05 12:10:00,81.5,81.53,81.48,81.52,6500.0,52.7088,52.7282,52.6958,52.7217,6500.0
2011-04-05 12:15:00,81.52,81.52,81.45,81.47,17100.0,52.7217,52.7217,52.6764,52.6894,17100.0
2011-04-05 12:20:00,81.46,81.52,81.46,81.49,11900.0,52.6829,52.7217,52.6829,52.7023,11900.0
2011-04-05 12:25:00,81.49,81.5,81.47,81.5,6400.0,52.7023,52.7088,52.6894,52.7088,6400.0
2011-04-05 12:30:00,81.5,81.53,81.48,81.52,10600.0,52.7088,52.7282,52.6958,52.7217,10600.0
2011-04-05 12:35:00,81.52,81.56,81.51,81.56,20700.0,52.7217,52.7476,52.7152,52.7476,20700.0
2011-04-05 12:40:00,81.55,81.57,81.52,81.56,13600.0,52.7411,52.754,52.7217,52.7476,13600.0
2011-04-05 12:45:00,81.56,81.57,81.54,81.54,15500.0,52.7476,52.754,52.7346,52.7346,15500.0
2011-04-05 12:50:00,81.55,81.55,81.47,81.51,21900.0,52.7411,52.7411,52.6894,52.7152,21900.0
2011-04-05 12:55:00,81.52,81.53,81.49,81.52,21800.0,52.7217,52.7282,52.7023,52.7217,21800.0
2011-04-05 13:00:00,81.52,81.53,81.49,81.5,15200.0,52.7217,52.7282,52.7023,52.7088,15200.0
2011-04-05 13:05:00,81.52,81.52,81.45,81.47,11700.0,52.7217,52.7217,52.6764,52.6894,11700.0
2011-04-05 13:10:00,81.46,81.51,81.45,81.48,11400.0,52.6829,52.7152,52.6764,52.6958,11400.0
2011-04-05 13:15:00,81.47,81.53,81.46,81.52,14500.0,52.6894,52.7282,52.6829,52.7217,14500.0
2011-04-05 13:20:00,81.53,81.55,81.47,81.47,19200.0,52.7282,52.7411,52.6894,52.6894,19200.0
2011-04-05 13:25:00,81.48,81.53,81.44,81.53,20600.0,52.6958,52.7282,52.67,52.7282,20600.0
2011-04-05 13:30:00,81.53,81.57,81.51,81.53,16300.0,52.7282,52.754,52.7152,52.7282,16300.0
2011-04-05 13:35:00,81.53,81.57,81.52,81.57,15600.0,52.7282,52.754,52.7217,52.754,15600.0
2011-04-05 13:40:00,81.57,81.59,81.56,81.58,17300.0,52.754,52.767,52.7476,52.7605,17300.0
2011-04-05 13:45:00,81.59,81.59,81.57,81.59,22600.0,52.767,52.767,52.754,52.767,22600.0
2011-04-05 13:50:00,81.58,81.58,81.52,81.53,13100.0,52.7605,52.7605,52.7217,52.7282,13100.0
2011-04-05 13:55:00,81.53,81.56,81.52,81.53,13700.0,52.7282,52.7476,52.7217,52.7282,13700.0
2011-04-05 14:00:00,81.52,81.53,81.44,81.44,27700.0,52.7217,52.7282,52.67,52.67,27700.0
2011-04-05 14:05:00,81.43,81.44,81.35,81.38,18000.0,52.6635,52.67,52.6117,52.6311,18000.0
2011-04-05 14:10:00,81.39,81.46,81.38,81.46,10100.0,52.6376,52.6829,52.6311,52.6829,10100.0
2011-04-05 14:15:00,81.46,81.46,81.4,81.44,39000.0,52.6829,52.6829,52.6441,52.67,39000.0
2011-04-05 14:20:00,81.45,81.49,81.44,81.45,31300.0,52.6764,52.7023,52.67,52.6764,31300.0
2011-04-05 14:25:00,81.44,81.54,81.44,81.51,29600.0,52.67,52.7346,52.67,52.7152,29600.0
2011-04-05 14:30:00,81.51,81.52,81.45,81.46,14500.0,52.7152,52.7217,52.6764,52.6829,14500.0
2011-04-05 14:35:00,81.46,81.49,81.44,81.44,29900.0,52.6829,52.7023,52.67,52.67,29900.0
2011-04-05 14:40:00,81.44,81.48,81.42,81.42,26500.0,52.67,52.6958,52.657,52.657,26500.0
2011-04-05 14:45:00,81.43,81.5,81.43,81.49,26100.0,52.6635,52.7088,52.6635,52.7023,26100.0
2011-04-05 14:50:00,81.49,81.56,81.49,81.56,24400.0,52.7023,52.7476,52.7023,52.7476,24400.0
2011-04-05 14:55:00,81.55,81.63,81.54,81.59,52200.0,52.7411,52.7928,52.7346,52.767,52200.0
2011-04-05 15:00:00,81.59,81.6,81.53,81.58,38700.0,52.767,52.7734,52.7282,52.7605,38700.0
2011-04-05 15:05:00,81.58,81.6,81.51,81.51,35500.0,52.7605,52.7734,52.7152,52.7152,35500.0
2011-04-05 15:10:00,81.51,81.53,81.47,81.51,31500.0,52.7152,52.7282,52.6894,52.7152,31500.0
2011-04-05 15:15:00,81.52,81.57,81.51,81.55,26500.0,52.7217,52.754,52.7152,52.7411,26500.0
2011-04-05 15:20:00,81.55,81.59,81.55,81.58,31800.0,52.7411,52.767,52.7411,52.7605,31800.0
2011-04-05 15:25:00,81.56,81.56,81.51,81.55,24000.0,52.7476,52.7476,52.7152,52.7411,24000.0
2011-04-05 15:30:00,81.55,81.55,81.29,81.3,47900.0,52.7411,52.7411,52.5729,52.5794,47900.0
2011-04-05 15:35:00,81.3,81.3,81.26,81.27,22500.0,52.5794,52.5794,52.5535,52.56,22500.0
2011-04-05 15:40:00,81.27,81.36,81.27,81.34,23100.0,52.56,52.6182,52.56,52.6053,23100.0
2011-04-05 15:45:00,81.34,81.34,81.17,81.18,59200.0,52.6053,52.6053,52.4953,52.5018,59200.0
2011-04-05 15:50:00,81.18,81.19,81.02,81.07,62400.0,52.5018,52.5083,52.3983,52.4307,62400.0
2011-04-05 15:55:00,81.07,81.15,81.05,81.14,70700.0,52.4307,52.4824,52.4177,52.4759,70700.0
2011-04-06 09:30:00,81.11,81.29,81.0,81.21,38100.0,52.4565,52.5729,52.3854,52.5212,38100.0
2011-04-06 09:35:00,81.19,81.19,81.0,81.11,25300.0,52.5083,52.5083,52.3854,52.4565,25300.0
2011-04-06 09:40:00,81.1,81.14,80.85,81.11,26300.0,52.4501,52.4759,52.2884,52.4565,26300.0
2011-04-06 09:45:00,81.07,81.08,80.93,81.05,22500.0,52.4307,52.4371,52.3401,52.4177,22500.0
2011-04-06 09:50:00,81.06,81.06,80.86,81.0,52300.0,52.4242,52.4242,52.2948,52.3854,52300.0
2011-04-06 09:55:00,81.0,81.15,80.96,81.0,16100.0,52.3854,52.4824,52.3595,52.3854,16100.0
2011-04-06 10:00:00,80.99,81.17,80.97,81.13,10400.0,52.3789,52.4953,52.366,52.4695,10400.0
2011-04-06 10:05:00,81.15,81.15,80.99,81.0,17300.0,52.4824,52.4824,52.3789,52.3854,17300.0
2011-04-06 10:10:00,80.99,81.08,80.97,81.0,25000.0,52.3789,52.4371,52.366,52.3854,25000.0
2011-04-06 10:15:00,81.01,81.03,80.96,81.03,9800.0,52.3919,52.4048,52.3595,52.4048,9800.0
2011-04-06 10:20:00,81.03,81.17,81.03,81.16,16300.0,52.4048,52.4953,52.4048,52.4889,16300.0
2011-04-06 10:25:00,81.14,81.17,81.06,81.16,84900.0,52.4759,52.4953,52.4242,52.4889,84900.0
2011-04-06 10:30:00,81.16,81.18,81.1,81.13,28600.0,52.4889,52.5018,52.4501,52.4695,28600.0
2011-04-06 10:35:00,81.12,81.13,81.05,81.11,27800.0,52.463,52.4695,52.4177,52.4565,27800.0
2011-04-06 10:40:00,81.11,81.18,81.09,81.18,20000.0,52.4565,52.5018,52.4436,52.5018,20000.0
2011-04-06 10:45:00,81.18,81.18,81.05,81.1,19700.0,52.5018,52.5018,52.4177,52.4501,19700.0
2011-04-06 10:50:00,81.11,81.21,81.08,81.2,12400.0,52.4565,52.5212,52.4371,52.5147,12400.0
2011-04-06 10:55:00,81.21,81.25,81.13,81.2,29300.0,52.5212,52.5471,52.4695,52.5147,29300.0
2011-04-06 11:00:00,81.21,81.26,81.19,81.21,13900.0,52.5212,52.5535,52.5083,52.5212,13900.0
2011-04-06 11:05:00,81.2,81.2,81.06,81.15,10900.0,52.5147,52.5147,52.4242,52.4824,10900.0
2011-04-06 11:10:00,81.14,81.16,81.11,81.14,13400.0,52.4759,52.4889,52.4565,52.4759,13400.0
2011-04-06 11:15:00,81.15,81.16,81.11,81.11,16600.0,52.4824,52.4889,52.4565,52.4565,16600.0
2011-04-06 11:20:00,81.11,81.15,81.11,81.15,10400.0,52.4565,52.4824,52.4565,52.4824,10400.0
2011-04-06 11:25:00,81.16,81.26,81.15,81.22,14900.0,52.4889,52.5535,52.4824,52.5277,14900.0
2011-04-06 11:30:00,81.21,81.21,81.09,81.15,33700.0,52.5212,52.5212,52.4436,52.4824,33700.0
2011-04-06 11:35:00,81.14,81.15,81.11,81.13,32300.0,52.4759,52.4824,52.4565,52.4695,32300.0
2011-04-06 11:40:00,81.14,81.16,81.11,81.11,19300.0,52.4759,52.4889,52.4565,52.4565,19300.0
2011-04-06 11:45:00,81.12,81.21,81.12,81.21,11000.0,52.463,52.5212,52.463,52.5212,11000.0
2011-04-06 11:50:00,81.2,81.28,81.2,81.25,10900.0,52.5147,52.5665,52.5147,52.5471,10900.0
2011-04-06 11:55:00,81.25,81.26,81.17,81.18,15300.0,52.5471,52.5535,52.4953,52.5018,15300.0
2011-04-06 12:00:00,81.16,81.27,81.14,81.27,17400.0,52.4889,52.56,52.4759,52.56,17400.0
2011-04-06 12:05:00,81.27,81.37,81.26,81.34,14700.0,52.56,52.6247,52.5535,52.6053,14700.0
2011-04-06 12:10:00,81.34,81.35,81.3,81.33,9700.0,52.6053,52.6117,52.5794,52.5988,9700.0
2011-04-06 12:15:00,81.32,81.32,81.23,81.27,12500.0,52.5923,52.5923,52.5341,52.56,12500.0
2011-04-06 12:20:00,81.27,81.27,81.23,81.24,21200.0,52.56,52.56,52.5341,52.5406,21200.0
2011-04-06 12:25:00,81.25,81.31,81.21,81.23,54400.0,52.5471,52.5859,52.5212,52.5341,54400.0
2011-04-06 12:30:00,81.23,81.26,81.21,81.24,7400.0,52.5341,52.5535,52.5212,52.5406,7400.0
2011-04-06 12:35:00,81.24,81.24,81.21,81.23,6400.0,52.5406,52.5406,52.5212,52.5341,6400.0
2011-04-06 12:40:00,81.23,81.3,81.23,81.29,9300.0,52.5341,52.5794,52.5341,52.5729,9300.0
2011-04-06 12:45:00,81.28,81.32,81.25,81.32,8000.0,52.5665,52.5923,52.5471,52.5923,8000.0
2011-04-06 12:50:00,81.32,81.45,81.31,81.45,7900.0,52.5923,52.6764,52.5859,52.6764,7900.0
2011-04-06 12:55:00,81.45,81.51,81.44,81.51,14500.0,52.6764,52.7152,52.67,52.7152,14500.0
2011-04-06 13:00:00,81.51,81.51,81.35,81.35,22600.0,52.7152,52.7152,52.6117,52.6117,22600.0
2011-04-06 13:05:00,81.35,81.36,81.23,81.25,79600.0,52.6117,52.6182,52.5341,52.5471,79600.0
2011-04-06 13:10:00,81.26,81.27,81.2,81.21,24400.0,52.5535,52.56,52.5147,52.5212,24400.0
2011-04-06 13:15:00,81.22,81.24,81.1,81.21,25400.0,52.5277,52.5406,52.4501,52.5212,25400.0
2011-04-06 13:20:00,81.21,81.31,81.21,81.31,7600.0,52.5212,52.5859,52.5212,52.5859,7600.0
2011-04-06 13:25:00,81.31,81.37,81.29,81.36,9800.0,52.5859,52.6247,52.5729,52.6182,9800.0
2011-04-06 13:30:00,81.35,81.36,81.34,81.36,4400.0,52.6117,52.6182,52.6053,52.6182,4400.0
2011-04-06 13:35:00,81.36,81.36,81.33,81.36,11300.0,52.6182,52.6182,52.5988,52.6182,11300.0
2011-04-06 13:40:00,81.36,81.43,81.35,81.43,6300.0,52.6182,52.6635,52.6117,52.6635,6300.0
2011-04-06 13:45:00,81.44,81.5,81.43,81.45,14100.0,52.67,52.7088,52.6635,52.6764,14100.0
2011-04-06 13:50:00,81.44,81.48,81.44,81.48,9000.0,52.67,52.6958,52.67,52.6958,9000.0
2011-04-06 13:55:00,81.49,81.55,81.49,81.55,12400.0,52.7023,52.7411,52.7023,52.7411,12400.0
2011-04-06 14:00:00,81.55,81.55,81.48,81.5,9400.0,52.7411,52.7411,52.6958,52.7088,9400.0
2011-04-06 14:05:00,81.49,81.58,81.49,81.58,10800.0,52.7023,52.7605,52.7023,52.7605,10800.0
2011-04-06 14:10:00,81.57,81.62,81.54,81.61,19100.0,52.754,52.7864,52.7346,52.7799,19100.0
2011-04-06 14:15:00,81.61,81.62,81.55,81.56,13700.0,52.7799,52.7864,52.7411,52.7476,13700.0
2011-04-06 14:20:00,81.55,81.57,81.55,81.57,9700.0,52.7411,52.754,52.7411,52.754,9700.0
2011-04-06 14:25:00,81.56,81.66,81.56,81.61,39000.0,52.7476,52.8122,52.7476,52.7799,39000.0
2011-04-06 14:30:00,81.61,81.63,81.6,81.6,7800.0,52.7799,52.7928,52.7734,52.7734,7800.0
2011-04-06 14:35:00,81.59,81.65,81.59,81.65,9800.0,52.767,52.8058,52.767,52.8058,9800.0
2011-04-06 14:40:00,81.65,81.68,81.62,81.66,14100.0,52.8058,52.8252,52.7864,52.8122,14100.0
2011-04-06 14:45:00,81.67,81.75,81.67,81.7,12700.0,52.8187,52.8704,52.8187,52.8381,12700.0
2011-04-06 14:50:00,81.69,81.69,81.65,81.66,13500.0,52.8316,52.8316,52.8058,52.8122,13500.0
2011-04-06 14:55:00,81.65,81.67,81.64,81.66,14300.0,52.8058,52.8187,52.7993,52.8122,14300.0
2011-04-06 15:00:00,81.65,81.66,81.65,81.65,16100.0,52.8058,52.8122,52.8058,52.8058,16100.0
2011-04-06 15:05:00,81.65,81.66,81.65,81.66,22800.0,52.8058,52.8122,52.8058,52.8122,22800.0
2011-04-06 15:10:00,81.65,81.68,81.65,81.65,26300.0,52.8058,52.8252,52.8058,52.8058,26300.0
2011-04-06 15:15:00,81.65,81.68,81.6,81.61,77900.0,52.8058,52.8252,52.7734,52.7799,77900.0
2011-04-06 15:20:00,81.62,81.63,81.54,81.56,24100.0,52.7864,52.7928,52.7346,52.7476,24100.0
2011-04-06 15:25:00,81.56,81.56,81.5,81.51,14500.0,52.7476,52.7476,52.7088,52.7152,14500.0
2011-04-06 15:30:00,81.51,81.53,81.5,81.51,25900.0,52.7152,52.7282,52.7088,52.7152,25900.0
2011-04-06 15:35:00,81.51,81.51,81.49,81.49,8300.0,52.7152,52.7152,52.7023,52.7023,8300.0
2011-04-06 15:40:00,81.5,81.51,81.43,81.45,29200.0,52.7088,52.7152,52.6635,52.6764,29200.0
2011-04-06 15:45:00,81.45,81.47,81.43,81.45,36900.0,52.6764,52.6894,52.6635,52.6764,36900.0
2011-04-06 15:50:00,81.44,81.5,81.41,81.49,24900.0,52.67,52.7088,52.6505,52.7023,24900.0
2011-04-06 15:55:00,81.49,81.53,81.46,81.48,70800.0,52.7023,52.7282,52.6829,52.6958,70800.0
2011-04-07 09:30:00,81.29,81.45,81.01,81.37,23300.0,52.5729,52.6764,52.3919,52.6247,23300.0
2011-04-07 09:35:00,81.38,81.59,81.35,81.51,35000.0,52.6311,52.767,52.6117,52.7152,35000.0
2011-04-07 09:40:00,81.53,81.69,81.49,81.52,37500.0,52.7282,52.8316,52.7023,52.7217,37500.0
2011-04-07 09:45:00,81.56,81.58,81.19,81.38,169100.0,52.7476,52.7605,52.5083,52.6311,169100.0
2011-04-07 09:50:00,81.37,81.65,81.37,81.61,11300.0,52.6247,52.8058,52.6247,52.7799,11300.0
2011-04-07 09:55:00,81.56,81.65,81.55,81.59,19700.0,52.7476,52.8058,52.7411,52.767,19700.0
2011-04-07 10:00:00,81.57,81.57,81.49,81.49,8800.0,52.754,52.754,52.7023,52.7023,8800.0
2011-04-07 10:05:00,81.5,81.51,81.44,81.5,9300.0,52.7088,52.7152,52.67,52.7088,9300.0
2011-04-07 10:10:00,81.5,81.54,81.47,81.5,21200.0,52.7088,52.7346,52.6894,52.7088,21200.0
2011-04-07 10:15:00,81.47,81.51,81.38,81.4,4200.0,52.6894,52.7152,52.6311,52.6441,4200.0
2011-04-07 10:20:00,81.38,81.45,81.38,81.45,4300.0,52.6311,52.6764,52.6311,52.6764,4300.0
2011-04-07 10:25:00,81.45,81.52,81.45,81.51,9000.0,52.6764,52.7217,52.6764,52.7152,9000.0
2011-04-07 10:30:00,81.51,81.55,81.49,81.53,14000.0,52.7152,52.7411,52.7023,52.7282,14000.0
2011-04-07 10:35:00,81.5,81.52,81.35,81.48,32000.0,52.7088,52.7217,52.6117,52.6958,32000.0
2011-04-07 10:40:00,81.47,81.48,81.16,81.17,24700.0,52.6894,52.6958,52.4889,52.4953,24700.0
2011-04-07 10:45:00,81.17,81.24,81.1,81.24,47400.0,52.4953,52.5406,52.4501,52.5406,47400.0
2011-04-07 10:50:00,81.25,81.34,81.19,81.34,17100.0,52.5471,52.6053,52.5083,52.6053,17100.0
2011-04-07 10:55:00,81.36,81.39,81.34,81.38,6100.0,52.6182,52.6376,52.6053,52.6311,6100.0
2011-04-07 11:00:00,81.41,81.41,81.32,81.37,10300.0,52.6505,52.6505,52.5923,52.6247,10300.0
2011-04-07 11:05:00,81.36,81.4,81.32,81.32,8900.0,52.6182,52.6441,52.5923,52.5923,8900.0
2011-04-07 11:10:00,81.3,81.34,81.21,81.22,16600.0,52.5794,52.6053,52.5212,52.5277,16600.0
2011-04-07 11:15:00,81.22,81.25,81.14,81.14,18500.0,52.5277,52.5471,52.4759,52.4759,18500.0
2011-04-07 11:20:00,81.12,81.14,81.05,81.14,13000.0,52.463,52.4759,52.4177,52.4759,13000.0
2011-04-07 11:25:00,81.12,81.21,81.07,81.13,11200.0,52.463,52.5212,52.4307,52.4695,11200.0
2011-04-07 11:30:00,81.14,81.15,81.01,81.02,10800.0,52.4759,52.4824,52.3919,52.3983,10800.0
2011-04-07 11:35:00,81.0,81.04,80.91,81.04,9500.0,52.3854,52.4113,52.3272,52.4113,9500.0
2011-04-07 11:40:00,81.03,81.05,80.92,81.05,6400.0,52.4048,52.4177,52.3337,52.4177,6400.0
2011-04-07 11:45:00,81.05,81.05,80.99,80.99,5400.0,52.4177,52.4177,52.3789,52.3789,5400.0
2011-04-07 11:50:00,80.98,81.13,80.98,81.13,2900.0,52.3725,52.4695,52.3725,52.4695,2900.0
2011-04-07 11:55:00,81.13,81.29,81.12,81.25,8700.0,52.4695,52.5729,52.463,52.5471,8700.0
2011-04-07 12:00:00,81.26,81.35,81.26,81.3,10300.0,52.5535,52.6117,52.5535,52.5794,10300.0
2011-04-07 12:05:00,81.31,81.38,81.29,81.34,8900.0,52.5859,52.6311,52.5729,52.6053,8900.0
2011-04-07 12:10:00,81.34,81.35,81.3,81.35,5900.0,52.6053,52.6117,52.5794,52.6117,5900.0
2011-04-07 12:15:00,81.36,81.43,81.36,81.36,6200.0,52.6182,52.6635,52.6182,52.6182,6200.0
2011-04-07 12:20:00,81.36,81.36,81.31,81.34,4800.0,52.6182,52.6182,52.5859,52.6053,4800.0
2011-04-07 12:25:00,81.33,81.37,81.33,81.37,5000.0,52.5988,52.6247,52.5988,52.6247,5000.0
2011-04-07 12:30:00,81.37,81.38,81.31,81.34,8800.0,52.6247,52.6311,52.5859,52.6053,8800.0
2011-04-07 12:35:00,81.33,81.46,81.33,81.43,10400.0,52.5988,52.6829,52.5988,52.6635,10400.0
2011-04-07 12:40:00,81.41,81.43,81.38,81.39,6100.0,52.6505,52.6635,52.6311,52.6376,6100.0
2011-04-07 12:45:00,81.37,81.38,81.3,81.34,7400.0,52.6247,52.6311,52.5794,52.6053,7400.0
2011-04-07 12:50:00,81.34,81.36,81.31,81.36,4900.0,52.6053,52.6182,52.5859,52.6182,4900.0
2011-04-07 12:55:00,81.35,81.38,81.35,81.38,3800.0,52.6117,52.6311,52.6117,52.6311,3800.0
2011-04-07 13:00:00,81.37,81.39,81.31,81.33,24400.0,52.6247,52.6376,52.5859,52.5988,24400.0
2011-04-07 13:05:00,81.33,81.37,81.32,81.32,5900.0,52.5988,52.6247,52.5923,52.5923,5900.0
2011-04-07 13:10:00,81.32,81.32,81.24,81.25,5500.0,52.5923,52.5923,52.5406,52.5471,5500.0
2011-04-07 13:15:00,81.26,81.27,81.21,81.21,3800.0,52.5535,52.56,52.5212,52.5212,3800.0
2011-04-07 13:20:00,81.21,81.28,81.19,81.27,10100.0,52.5212,52.5665,52.5083,52.56,10100.0
2011-04-07 13:25:00,81.27,81.28,81.19,81.2,12300.0,52.56,52.5665,52.5083,52.5147,12300.0
2011-04-07 13:30:00,81.19,81.25,81.16,81.25,10200.0,52.5083,52.5471,52.4889,52.5471,10200.0
2011-04-07 13:35:00,81.25,81.26,81.19,81.19,14200.0,52.5471,52.5535,52.5083,52.5083,14200.0
2011-04-07 13:40:00,81.19,81.22,81.18,81.18,9300.0,52.5083,52.5277,52.5018,52.5018,9300.0
2011-04-07 13:45:00,81.14,81.18,81.07,81.12,8000.0,52.4759,52.5018,52.4307,52.463,8000.0
2011-04-07 13:50:00,81.13,81.18,81.12,81.17,17600.0,52.4695,52.5018,52.463,52.4953,17600.0
2011-04-07 13:55:00,81.18,81.24,81.12,81.12,8100.0,52.5018,52.5406,52.463,52.463,8100.0
2011-04-07 14:00:00,81.14,81.21,81.11,81.19,6200.0,52.4759,52.5212,52.4565,52.5083,6200.0
2011-04-07 14:05:00,81.17,81.18,81.11,81.16,7900.0,52.4953,52.5018,52.4565,52.4889,7900.0
2011-04-07 14:10:00,81.16,81.21,81.13,81.18,7300.0,52.4889,52.5212,52.4695,52.5018,7300.0
2011-04-07 14:15:00,81.17,81.25,81.14,81.24,14600.0,52.4953,52.5471,52.4759,52.5406,14600.0
2011-04-07 14:20:00,81.25,81.25,81.14,81.23,8400.0,52.5471,52.5471,52.4759,52.5341,8400.0
2011-04-07 14:25:00,81.23,81.23,81.11,81.11,9300.0,52.5341,52.5341,52.4565,52.4565,9300.0
2011-04-07 14:30:00,81.11,81.14,81.09,81.12,9300.0,52.4565,52.4759,52.4436,52.463,9300.0
2011-04-07 14:35:00,81.11,81.15,81.08,81.09,18900.0,52.4565,52.4824,52.4371,52.4436,18900.0
2011-04-07 14:40:00,81.1,81.1,81.05,81.08,27300.0,52.4501,52.4501,52.4177,52.4371,27300.0
2011-04-07 14:45:00,81.08,81.09,81.03,81.05,21500.0,52.4371,52.4436,52.4048,52.4177,21500.0
2011-04-07 14:50:00,81.04,81.16,81.04,81.16,22200.0,52.4113,52.4889,52.4113,52.4889,22200.0
2011-04-07 14:55:00,81.17,81.21,81.15,81.2,15200.0,52.4953,52.5212,52.4824,52.5147,15200.0
2011-04-07 15:00:00,81.2,81.25,81.18,81.25,13100.0,52.5147,52.5471,52.5018,52.5471,13100.0
2011-04-07 15:05:00,81.24,81.29,81.2,81.27,20600.0,52.5406,52.5729,52.5147,52.56,20600.0
2011-04-07 15:10:00,81.29,81.3,81.25,81.29,12200.0,52.5729,52.5794,52.5471,52.5729,12200.0
2011-04-07 15:15:00,81.28,81.4,81.27,81.39,17200.0,52.5665,52.6441,52.56,52.6376,17200.0
2011-04-07 15:20:00,81.41,81.53,81.41,81.52,49300.0,52.6505,52.7282,52.6505,52.7217,49300.0
2011-04-07 15:25:00,81.51,81.58,81.5,81.58,52500.0,52.7152,52.7605,52.7088,52.7605,52500.0
2011-04-07 15:30:00,81.57,81.66,81.54,81.65,55400.0,52.754,52.8122,52.7346,52.8058,55400.0
2011-04-07 15:35:00,81.65,81.69,81.62,81.69,44100.0,52.8058,52.8316,52.7864,52.8316,44100.0
2011-04-07 15:40:00,81.68,81.7,81.66,81.67,37600.0,52.8252,52.8381,52.8122,52.8187,37600.0
2011-04-07 15:45:00,81.67,81.73,81.64,81.7,57500.0,52.8187,52.8575,52.7993,52.8381,57500.0
2011-04-07 15:50:00,81.69,81.76,81.64,81.74,56900.0,52.8316,52.8769,52.7993,52.864,56900.0
2011-04-07 15:55:00,81.75,81.8,81.73,81.75,109000.0,52.8704,52.9028,52.8575,52.8704,109000.0
2011-04-08 09:30:00,81.8,81.92,81.61,81.61,40500.0,52.9028,52.9804,52.7799,52.7799,40500.0
2011-04-08 09:35:00,81.62,81.75,81.52,81.52,7500.0,52.7864,52.8704,52.7217,52.7217,7500.0
2011-04-08 09:40:00,81.5,81.51,81.33,81.41,15500.0,52.7088,52.7152,52.5988,52.6505,15500.0
2011-04-08 09:45:00,81.39,81.42,81.27,81.3,40900.0,52.6376,52.657,52.56,52.5794,40900.0
2011-04-08 09:50:00,81.28,81.29,81.15,81.2,21700.0,52.5665,52.5729,52.4824,52.5147,21700.0
2011-04-08 09:55:00,81.18,81.2,81.07,81.2,21500.0,52.5018,52.5147,52.4307,52.5147,21500.0
2011-04-08 10:00:00,81.17,81.26,81.14,81.23,24400.0,52.4953,52.5535,52.4759,52.5341,24400.0
2011-04-08 10:05:00,81.24,81.29,81.13,81.21,10600.0,52.5406,52.5729,52.4695,52.5212,10600.0
2011-04-08 10:10:00,81.21,81.3,81.2,81.29,20300.0,52.5212,52.5794,52.5147,52.5729,20300.0
2011-04-08 10:15:00,81.29,81.31,81.23,81.25,29700.0,52.5729,52.5859,52.5341,52.5471,29700.0
2011-04-08 10:20:00,81.25,81.25,81.01,81.05,38900.0,52.5471,52.5471,52.3919,52.4177,38900.0
2011-04-08 10:25:00,81.04,81.15,81.03,81.06,35000.0,52.4113,52.4824,52.4048,52.4242,35000.0
2011-04-08 10:30:00,81.07,81.13,81.05,81.09,39700.0,52.4307,52.4695,52.4177,52.4436,39700.0
2011-04-08 10:35:00,81.1,81.1,81.03,81.09,16500.0,52.4501,52.4501,52.4048,52.4436,16500.0
2011-04-08 10:40:00,81.1,81.1,81.02,81.02,13900.0,52.4501,52.4501,52.3983,52.3983,13900.0
2011-04-08 10:45:00,81.03,81.04,81.01,81.02,12300.0,52.4048,52.4113,52.3919,52.3983,12300.0
2011-04-08 10:50:00,81.02,81.02,80.9,80.95,12000.0,52.3983,52.3983,52.3207,52.3531,12000.0
2011-04-08 10:55:00,80.95,80.96,80.91,80.92,11600.0,52.3531,52.3595,52.3272,52.3337,11600.0
2011-04-08 11:00:00,80.94,81.01,80.9,80.92,15900.0,52.3466,52.3919,52.3207,52.3337,15900.0
2011-04-08 11:05:00,80.93,81.0,80.92,80.94,12500.0,52.3401,52.3854,52.3337,52.3466,12500.0
2011-04-08 11:10:00,80.92,80.96,80.86,80.86,10700.0,52.3337,52.3595,52.2948,52.2948,10700.0
2011-04-08 11:15:00,80.85,80.92,80.84,80.91,12000.0,52.2884,52.3337,52.2819,52.3272,12000.0
2011-04-08 11:20:00,80.9,80.96,80.89,80.94,12700.0,52.3207,52.3595,52.3142,52.3466,12700.0
2011-04-08 11:25:00,80.93,80.93,80.79,80.79,10500.0,52.3401,52.3401,52.2496,52.2496,10500.0
2011-04-08 11:30:00,80.78,80.95,80.75,80.94,27800.0,52.2431,52.3531,52.2237,52.3466,27800.0
2011-04-08 11:35:00,80.96,81.06,80.96,81.02,11800.0,52.3595,52.4242,52.3595,52.3983,11800.0
2011-04-08 11:40:00,81.02,81.05,80.94,80.97,8900.0,52.3983,52.4177,52.3466,52.366,8900.0
2011-04-08 11:45:00,80.97,80.99,80.95,80.97,6500.0,52.366,52.3789,52.3531,52.366,6500.0
2011-04-08 11:50:00,80.98,80.98,80.91,80.96,25800.0,52.3725,52.3725,52.3272,52.3595,25800.0
2011-04-08 11:55:00,80.96,80.99,80.94,80.94,4900.0,52.3595,52.3789,52.3466,52.3466,4900.0
2011-04-08 12:00:00,80.93,80.97,80.93,80.97,3400.0,52.3401,52.366,52.3401,52.366,3400.0
2011-04-08 12:05:00,80.98,80.99,80.92,80.93,24200.0,52.3725,52.3789,52.3337,52.3401,24200.0
2011-04-08 12:10:00,80.92,80.97,80.92,80.96,8600.0,52.3337,52.366,52.3337,52.3595,8600.0
2011-04-08 12:15:00,80.95,80.97,80.95,80.96,5200.0,52.3531,52.366,52.3531,52.3595,5200.0
2011-04-08 12:20:00,80.96,80.96,80.83,80.84,8600.0,52.3595,52.3595,52.2754,52.2819,8600.0
2011-04-08 12:25:00,80.84,80.87,80.83,80.85,7100.0,52.2819,52.3013,52.2754,52.2884,7100.0
2011-04-08 12:30:00,80.85,80.91,80.85,80.9,6700.0,52.2884,52.3272,52.2884,52.3207,6700.0
2011-04-08 12:35:00,80.9,80.91,80.88,80.88,4000.0,52.3207,52.3272,52.3078,52.3078,4000.0
2011-04-08 12:40:00,80.88,80.88,80.83,80.83,7000.0,52.3078,52.3078,52.2754,52.2754,7000.0
2011-04-08 12:45:00,80.84,80.9,80.82,80.83,10200.0,52.2819,52.3207,52.269,52.2754,10200.0
2011-04-08 12:50:00,80.81,80.85,80.78,80.78,6600.0,52.2625,52.2884,52.2431,52.2431,6600.0
2011-04-08 12:55:00,80.79,80.79,80.7,80.7,7800.0,52.2496,52.2496,52.1914,52.1914,7800.0
2011-04-08 13:00:00,80.71,80.8,80.71,80.8,4900.0,52.1978,52.256,52.1978,52.256,4900.0
2011-04-08 13:05:00,80.8,80.81,80.67,80.72,50900.0,52.256,52.2625,52.172,52.2043,50900.0
2011-04-08 13:10:00,80.72,80.75,80.71,80.74,13800.0,52.2043,52.2237,52.1978,52.2172,13800.0
2011-04-08 13:15:00,80.75,80.77,80.74,80.76,8600.0,52.2237,52.2366,52.2172,52.2302,8600.0
2011-04-08 13:20:00,80.77,80.83,80.76,80.8,14700.0,52.2366,52.2754,52.2302,52.256,14700.0
2011-04-08 13:25:00,80.8,80.85,80.79,80.85,17300.0,52.256,52.2884,52.2496,52.2884,17300.0
2011-04-08 13:30:00,80.85,80.87,80.79,80.8,14200.0,52.2884,52.3013,52.2496,52.256,14200.0
2011-04-08 13:35:00,80.81,80.86,80.81,80.84,9100.0,52.2625,52.2948,52.2625,52.2819,9100.0
2011-04-08 13:40:00,80.84,80.84,80.79,80.79,7700.0,52.2819,52.2819,52.2496,52.2496,7700.0
2011-04-08 13:45:00,80.79,80.83,80.76,80.83,9400.0,52.2496,52.2754,52.2302,52.2754,9400.0
2011-04-08 13:50:00,80.81,80.84,80.8,80.83,10600.0,52.2625,52.2819,52.256,52.2754,10600.0
2011-04-08 13:55:00,80.83,80.87,80.8,80.83,25000.0,52.2754,52.3013,52.256,52.2754,25000.0
2011-04-08 14:00:00,80.84,80.89,80.83,80.83,27300.0,52.2819,52.3142,52.2754,52.2754,27300.0
2011-04-08 14:05:00,80.84,80.92,80.84,80.92,26400.0,52.2819,52.3337,52.2819,52.3337,26400.0
2011-04-08 14:10:00,80.91,80.92,80.79,80.81,18400.0,52.3272,52.3337,52.2496,52.2625,18400.0
2011-04-08 14:15:00,80.82,80.82,80.75,80.81,26300.0,52.269,52.269,52.2237,52.2625,26300.0
2011-04-08 14:20:00,80.82,80.87,80.79,80.82,24100.0,52.269,52.3013,52.2496,52.269,24100.0
2011-04-08 14:25:00,80.81,80.84,80.77,80.81,18600.0,52.2625,52.2819,52.2366,52.2625,18600.0
2011-04-08 14:30:00,80.81,80.86,80.73,80.74,125300.0,52.2625,52.2948,52.2108,52.2172,125300.0
2011-04-08 14:35:00,80.73,80.75,80.63,80.71,13300.0,52.2108,52.2237,52.1461,52.1978,13300.0
2011-04-08 14:40:00,80.7,80.77,80.67,80.68,17500.0,52.1914,52.2366,52.172,52.1784,17500.0
2011-04-08 14:45:00,80.68,80.7,80.57,80.59,18100.0,52.1784,52.1914,52.1073,52.1202,18100.0
2011-04-08 14:50:00,80.57,80.61,80.52,80.58,19300.0,52.1073,52.1332,52.075,52.1138,19300.0
2011-04-08 14:55:00,80.58,80.58,80.44,80.44,36100.0,52.1138,52.1138,52.0232,52.0232,36100.0
2011-04-08 15:00:00,80.45,80.48,80.35,80.41,17400.0,52.0297,52.0491,51.965,52.0038,17400.0
2011-04-08 15:05:00,80.42,80.45,80.4,80.41,14000.0,52.0103,52.0297,51.9973,52.0038,14000.0
2011-04-08 15:10:00,80.41,80.41,80.35,80.35,17000.0,52.0038,52.0038,51.965,51.965,17000.0
2011-04-08 15:15:00,80.35,80.36,80.28,80.31,21100.0,51.965,51.9715,51.9197,51.9391,21100.0
2011-04-08 15:20:00,80.3,80.32,80.25,80.26,19400.0,51.9327,51.9456,51.9003,51.9068,19400.0
2011-04-08 15:25:00,80.25,80.33,80.2,80.33,24700.0,51.9003,51.9521,51.868,51.9521,24700.0
2011-04-08 15:30:00,80.32,80.41,80.32,80.4,44100.0,51.9456,52.0038,51.9456,51.9973,44100.0
2011-04-08 15:35:00,80.41,80.43,80.38,80.4,20000.0,52.0038,52.0168,51.9844,51.9973,20000.0
2011-04-08 15:40:00,80.4,80.5,80.37,80.5,54700.0,51.9973,52.062,51.9779,52.062,54700.0
2011-04-08 15:45:00,80.5,80.57,80.5,80.54,45000.0,52.062,52.1073,52.062,52.0879,45000.0
2011-04-08 15:50:00,80.54,80.64,80.53,80.6,139700.0,52.0879,52.1526,52.0814,52.1267,139700.0
2011-04-08 15:55:00,80.61,80.64,80.48,80.49,157500.0,52.1332,52.1526,52.0491,52.0556,157500.0
2011-04-11 09:30:00,80.34,80.49,80.04,80.16,64900.0,51.9585,52.0556,51.7645,51.8421,64900.0
2011-04-11 09:35:00,80.19,80.47,80.18,80.47,28900.0,51.8615,52.0426,51.8551,52.0426,28900.0
2011-04-11 09:40:00,80.49,80.84,80.46,80.81,18300.0,52.0556,52.2819,52.0362,52.2625,18300.0
2011-04-11 09:45:00,80.81,80.92,80.79,80.9,19000.0,52.2625,52.3337,52.2496,52.3207,19000.0
2011-04-11 09:50:00,80.93,80.98,80.71,80.75,38100.0,52.3401,52.3725,52.1978,52.2237,38100.0
2011-04-11 09:55:00,80.75,80.75,80.61,80.63,31600.0,52.2237,52.2237,52.1332,52.1461,31600.0
2011-04-11 10:00:00,80.66,80.82,80.63,80.81,32100.0,52.1655,52.269,52.1461,52.2625,32100.0
2011-04-11 10:05:00,80.81,80.9,80.8,80.86,29300.0,52.2625,52.3207,52.256,52.2948,29300.0
2011-04-11 10:10:00,80.85,80.95,80.85,80.95,7700.0,52.2884,52.3531,52.2884,52.3531,7700.0
2011-04-11 10:15:00,80.97,81.11,80.97,81.08,13300.0,52.366,52.4565,52.366,52.4371,13300.0
2011-04-11 10:20:00,81.09,81.22,81.08,81.18,56800.0,52.4436,52.5277,52.4371,52.5018,56800.0
2011-04-11 10:25:00,81.18,81.18,81.16,81.17,24900.0,52.5018,52.5018,52.4889,52.4953,24900.0
2011-04-11 10:30:00,81.18,81.18,81.07,81.11,24200.0,52.5018,52.5018,52.4307,52.4565,24200.0
2011-04-11 10:35:00,81.13,81.17,81.11,81.13,6000.0,52.4695,52.4953,52.4565,52.4695,6000.0
2011-04-11 10:40:00,81.14,81.14,81.07,81.08,14300.0,52.4759,52.4759,52.4307,52.4371,14300.0
2011-04-11 10:45:00,81.08,81.1,81.05,81.08,17100.0,52.4371,52.4501,52.4177,52.4371,17100.0
2011-04-11 10:50:00,81.1,81.13,81.03,81.05,20300.0,52.4501,52.4695,52.4048,52.4177,20300.0
2011-04-11 10:55:00,81.05,81.05,80.93,80.94,18200.0,52.4177,52.4177,52.3401,52.3466,18200.0
2011-04-11 11:00:00,80.95,80.96,80.92,80.95,41000.0,52.3531,52.3595,52.3337,52.3531,41000.0
2011-04-11 11:05:00,80.96,81.08,80.95,81.06,10600.0,52.3595,52.4371,52.3531,52.4242,10600.0
2011-04-11 11:10:00,81.09,81.09,81.05,81.05,11500.0,52.4436,52.4436,52.4177,52.4177,11500.0
2011-04-11 11:15:00,81.06,81.12,81.05,81.07,29900.0,52.4242,52.463,52.4177,52.4307,29900.0
2011-04-11 11:20:00,81.07,81.1,81.02,81.03,29400.0,52.4307,52.4501,52.3983,52.4048,29400.0
2011-04-11 11:25:00,81.04,81.05,80.87,80.87,21000.0,52.4113,52.4177,52.3013,52.3013,21000.0
2011-04-11 11:30:00,80.89,80.89,80.84,80.88,17100.0,52.3142,52.3142,52.2819,52.3078,17100.0
2011-04-11 11:35:00,80.88,80.91,80.84,80.91,22600.0,52.3078,52.3272,52.2819,52.3272,22600.0
2011-04-11 11:40:00,80.91,80.95,80.91,80.94,10500.0,52.3272,52.3531,52.3272,52.3466,10500.0
2011-04-11 11:45:00,80.95,80.96,80.9,80.9,15400.0,52.3531,52.3595,52.3207,52.3207,15400.0
2011-04-11 11:50:00,80.9,80.91,80.84,80.84,5700.0,52.3207,52.3272,52.2819,52.2819,5700.0
2011-04-11 11:55:00,80.83,80.86,80.82,80.83,23100.0,52.2754,52.2948,52.269,52.2754,23100.0
2011-04-11 12:00:00,80.84,80.89,80.84,80.87,19600.0,52.2819,52.3142,52.2819,52.3013,19600.0
2011-04-11 12:05:00,80.87,80.87,80.82,80.86,30000.0,52.3013,52.3013,52.269,52.2948,30000.0
2011-04-11 12:10:00,80.88,80.88,80.83,80.84,5600.0,52.3078,52.3078,52.2754,52.2819,5600.0
2011-04-11 12:15:00,80.84,80.85,80.73,80.73,12100.0,52.2819,52.2884,52.2108,52.2108,12100.0
2011-04-11 12:20:00,80.74,80.81,80.74,80.81,8400.0,52.2172,52.2625,52.2172,52.2625,8400.0
2011-04-11 12:25:00,80.81,80.89,80.79,80.89,14700.0,52.2625,52.3142,52.2496,52.3142,14700.0
2011-04-11 12:30:00,80.89,80.97,80.89,80.96,11100.0,52.3142,52.366,52.3142,52.3595,11100.0
2011-04-11 12:35:00,80.95,80.99,80.85,80.89,16600.0,52.3531,52.3789,52.2884,52.3142,16600.0
2011-04-11 12:40:00,80.9,80.92,80.81,80.82,18200.0,52.3207,52.3337,52.2625,52.269,18200.0
2011-04-11 12:45:00,80.82,80.82,80.78,80.82,16100.0,52.269,52.269,52.2431,52.269,16100.0
2011-04-11 12:50:00,80.82,80.91,80.79,80.88,19100.0,52.269,52.3272,52.2496,52.3078,19100.0
2011-04-11 12:55:00,80.88,80.89,80.79,80.79,8500.0,52.3078,52.3142,52.2496,52.2496,8500.0
2011-04-11 13:00:00,80.8,80.82,80.7,80.81,27100.0,52.256,52.269,52.1914,52.2625,27100.0
2011-04-11 13:05:00,80.82,80.83,80.76,80.83,9700.0,52.269,52.2754,52.2302,52.2754,9700.0
2011-04-11 13:10:00,80.83,80.84,80.78,80.78,9800.0,52.2754,52.2819,52.2431,52.2431,9800.0
2011-04-11 13:15:00,80.77,80.78,80.75,80.76,20400.0,52.2366,52.2431,52.2237,52.2302,20400.0
2011-04-11 13:20:00,80.78,80.84,80.78,80.82,10700.0,52.2431,52.2819,52.2431,52.269,10700.0
2011-04-11 13:25:00,80.82,80.83,80.78,80.79,7800.0,52.269,52.2754,52.2431,52.2496,7800.0
2011-04-11 13:30:00,80.78,80.86,80.77,80.84,18400.0,52.2431,52.2948,52.2366,52.2819,18400.0
2011-04-11 13:35:00,80.85,80.88,80.83,80.85,17800.0,52.2884,52.3078,52.2754,52.2884,17800.0
2011-04-11 13:40:00,80.86,80.87,80.82,80.84,8500.0,52.2948,52.3013,52.269,52.2819,8500.0
2011-04-11 13:45:00,80.81,80.84,80.75,80.77,36000.0,52.2625,52.2819,52.2237,52.2366,36000.0
2011-04-11 13:50:00,80.77,80.83,80.75,80.79,11600.0,52.2366,52.2754,52.2237,52.2496,11600.0
2011-04-11 13:55:00,80.78,80.8,80.75,80.75,8600.0,52.2431,52.256,52.2237,52.2237,8600.0
2011-04-11 14:00:00,80.76,80.79,80.75,80.77,13300.0,52.2302,52.2496,52.2237,52.2366,13300.0
2011-04-11 14:05:00,80.75,80.84,80.74,80.84,22500.0,52.2237,52.2819,52.2172,52.2819,22500.0
2011-04-11 14:10:00,80.84,80.85,80.76,80.79,38600.0,52.2819,52.2884,52.2302,52.2496,38600.0
2011-04-11 14:15:00,80.8,80.87,80.8,80.87,6700.0,52.256,52.3013,52.256,52.3013,6700.0
2011-04-11 14:20:00,80.87,80.91,80.84,80.85,17400.0,52.3013,52.3272,52.2819,52.2884,17400.0
2011-04-11 14:25:00,80.85,80.85,80.77,80.77,11400.0,52.2884,52.2884,52.2366,52.2366,11400.0
2011-04-11 14:30:00,80.78,80.88,80.76,80.79,26600.0,52.2431,52.3078,52.2302,52.2496,26600.0
2011-04-11 14:35:00,80.77,80.84,80.75,80.84,25900.0,52.2366,52.2819,52.2237,52.2819,25900.0
2011-04-11 14:40:00,80.83,80.84,80.75,80.76,12500.0,52.2754,52.2819,52.2237,52.2302,12500.0
2011-04-11 14:45:00,80.76,80.83,80.72,80.74,35000.0,52.2302,52.2754,52.2043,52.2172,35000.0
2011-04-11 14:50:00,80.75,80.77,80.66,80.67,18400.0,52.2237,52.2366,52.1655,52.172,18400.0
2011-04-11 14:55:00,80.66,80.68,80.6,80.63,24900.0,52.1655,52.1784,52.1267,52.1461,24900.0
2011-04-11 15:00:00,80.62,80.66,80.53,80.55,26900.0,52.1396,52.1655,52.0814,52.0944,26900.0
2011-04-11 15:05:00,80.56,80.62,80.54,80.6,23800.0,52.1008,52.1396,52.0879,52.1267,23800.0
2011-04-11 15:10:00,80.6,80.61,80.51,80.53,12500.0,52.1267,52.1332,52.0685,52.0814,12500.0
2011-04-11 15:15:00,80.53,80.57,80.48,80.52,23000.0,52.0814,52.1073,52.0491,52.075,23000.0
2011-04-11 15:20:00,80.52,80.56,80.5,80.54,21200.0,52.075,52.1008,52.062,52.0879,21200.0
2011-04-11 15:25:00,80.53,80.58,80.5,80.56,20200.0,52.0814,52.1138,52.062,52.1008,20200.0
2011-04-11 15:30:00,80.55,80.61,80.46,80.47,41900.0,52.0944,52.1332,52.0362,52.0426,41900.0
2011-04-11 15:35:00,80.47,80.49,80.43,80.47,27900.0,52.0426,52.0556,52.0168,52.0426,27900.0
2011-04-11 15:40:00,80.48,80.49,80.46,80.47,26700.0,52.0491,52.0556,52.0362,52.0426,26700.0
2011-04-11 15:45:00,80.47,80.55,80.44,80.55,51900.0,52.0426,52.0944,52.0232,52.0944,51900.0
2011-04-11 15:50:00,80.54,80.55,80.45,80.49,47700.0,52.0879,52.0944,52.0297,52.0556,47700.0
2011-04-11 15:55:00,80.48,80.54,80.47,80.5,87700.0,52.0491,52.0879,52.0426,52.062,87700.0
2011-04-12 09:30:00,80.5,80.52,80.27,80.27,33500.0,52.062,52.075,51.9133,51.9133,33500.0
2011-04-12 09:35:00,80.29,80.32,80.09,80.23,12900.0,51.9262,51.9456,51.7969,51.8874,12900.0
2011-04-12 09:40:00,80.18,80.23,80.07,80.22,63800.0,51.8551,51.8874,51.7839,51.8809,63800.0
2011-04-12 09:45:00,80.19,80.29,80.18,80.22,28600.0,51.8615,51.9262,51.8551,51.8809,28600.0
2011-04-12 09:50:00,80.21,80.27,80.1,80.22,52800.0,51.8745,51.9133,51.8033,51.8809,52800.0
2011-04-12 09:55:00,80.25,80.25,80.04,80.15,18400.0,51.9003,51.9003,51.7645,51.8357,18400.0
2011-04-12 10:00:00,80.14,80.23,80.12,80.21,17000.0,51.8292,51.8874,51.8163,51.8745,17000.0
2011-04-12 10:05:00,80.21,80.21,80.05,80.12,18100.0,51.8745,51.8745,51.771,51.8163,18100.0
2011-04-12 10:10:00,80.09,80.17,80.02,80.04,24300.0,51.7969,51.8486,51.7516,51.7645,24300.0
2011-04-12 10:15:00,80.03,80.18,80.03,80.11,12900.0,51.7581,51.8551,51.7581,51.8098,12900.0
2011-04-12 10:20:00,80.16,80.24,80.11,80.22,13900.0,51.8421,51.8939,51.8098,51.8809,13900.0
2011-04-12 10:25:00,80.22,80.33,80.22,80.26,21600.0,51.8809,51.9521,51.8809,51.9068,21600.0
2011-04-12 10:30:00,80.27,80.27,80.15,80.15,11800.0,51.9133,51.9133,51.8357,51.8357,11800.0
2011-04-12 10:35:00,80.17,80.27,80.16,80.27,45600.0,51.8486,51.9133,51.8421,51.9133,45600.0
2011-04-12 10:40:00,80.26,80.27,80.21,80.22,16700.0,51.9068,51.9133,51.8745,51.8809,16700.0
2011-04-12 10:45:00,80.2,80.28,80.16,80.17,21900.0,51.868,51.9197,51.8421,51.8486,21900.0
2011-04-12 10:50:00,80.2,80.23,80.15,80.19,12500.0,51.868,51.8874,51.8357,51.8615,12500.0
2011-04-12 10:55:00,80.19,80.23,80.13,80.19,21000.0,51.8615,51.8874,51.8227,51.8615,21000.0
2011-04-12 11:00:00,80.19,80.21,80.14,80.16,58700.0,51.8615,51.8745,51.8292,51.8421,58700.0
2011-04-12 11:05:00,80.16,80.22,80.16,80.22,34300.0,51.8421,51.8809,51.8421,51.8809,34300.0
2011-04-12 11:10:00,80.23,80.3,80.23,80.27,11600.0,51.8874,51.9327,51.8874,51.9133,11600.0
2011-04-12 11:15:00,80.27,80.28,80.24,80.27,8800.0,51.9133,51.9197,51.8939,51.9133,8800.0
2011-04-12 11:20:00,80.28,80.3,80.25,80.27,7500.0,51.9197,51.9327,51.9003,51.9133,7500.0
2011-04-12 11:25:00,80.27,80.31,80.26,80.3,9000.0,51.9133,51.9391,51.9068,51.9327,9000.0
2011-04-12 11:30:00,80.3,80.31,80.27,80.27,14100.0,51.9327,51.9391,51.9133,51.9133,14100.0
2011-04-12 11:35:00,80.28,80.31,80.27,80.3,9300.0,51.9197,51.9391,51.9133,51.9327,9300.0
2011-04-12 11:40:00,80.3,80.31,80.24,80.3,9700.0,51.9327,51.9391,51.8939,51.9327,9700.0
2011-04-12 11:45:00,80.3,80.3,80.27,80.3,10100.0,51.9327,51.9327,51.9133,51.9327,10100.0
2011-04-12 11:50:00,80.29,80.3,80.26,80.28,8300.0,51.9262,51.9327,51.9068,51.9197,8300.0
2011-04-12 11:55:00,80.3,80.35,80.28,80.28,14500.0,51.9327,51.965,51.9197,51.9197,14500.0
2011-04-12 12:00:00,80.28,80.33,80.28,80.33,33900.0,51.9197,51.9521,51.9197,51.9521,33900.0
2011-04-12 12:05:00,80.33,80.35,80.29,80.33,46600.0,51.9521,51.965,51.9262,51.9521,46600.0
2011-04-12 12:10:00,80.34,80.38,80.28,80.3,17700.0,51.9585,51.9844,51.9197,51.9327,17700.0
2011-04-12 12:15:00,80.3,80.33,80.23,80.24,6500.0,51.9327,51.9521,51.8874,51.8939,6500.0
2011-04-12 12:20:00,80.24,80.31,80.24,80.27,12100.0,51.8939,51.9391,51.8939,51.9133,12100.0
2011-04-12 12:25:00,80.28,80.28,80.25,80.26,5900.0,51.9197,51.9197,51.9003,51.9068,5900.0
2011-04-12 12:30:00,80.26,80.29,80.24,80.25,6900.0,51.9068,51.9262,51.8939,51.9003,6900.0
2011-04-12 12:35:00,80.25,80.25,80.24,80.24,15900.0,51.9003,51.9003,51.8939,51.8939,15900.0
2011-04-12 12:40:00,80.24,80.26,80.21,80.25,11700.0,51.8939,51.9068,51.8745,51.9003,11700.0
2011-04-12 12:45:00,80.25,80.27,80.2,80.22,16200.0,51.9003,51.9133,51.868,51.8809,16200.0
2011-04-12 12:50:00,80.21,80.25,80.18,80.19,7500.0,51.8745,51.9003,51.8551,51.8615,7500.0
2011-04-12 12:55:00,80.18,80.2,80.17,80.19,11900.0,51.8551,51.868,51.8486,51.8615,11900.0
2011-04-12 13:00:00,80.19,80.26,80.13,80.25,11100.0,51.8615,51.9068,51.8227,51.9003,11100.0
2011-04-12 13:05:00,80.24,80.24,80.07,80.12,15700.0,51.8939,51.8939,51.7839,51.8163,15700.0
2011-04-12 13:10:00,80.13,80.2,80.1,80.12,20100.0,51.8227,51.868,51.8033,51.8163,20100.0
2011-04-12 13:15:00,80.12,80.21,80.11,80.14,13000.0,51.8163,51.8745,51.8098,51.8292,13000.0
2011-04-12 13:20:00,80.14,80.25,80.14,80.25,15400.0,51.8292,51.9003,51.8292,51.9003,15400.0
2011-04-12 13:25:00,80.27,80.27,80.22,80.25,7900.0,51.9133,51.9133,51.8809,51.9003,7900.0
2011-04-12 13:30:00,80.25,80.27,80.18,80.23,13100.0,51.9003,51.9133,51.8551,51.8874,13100.0
2011-04-12 13:35:00,80.24,80.24,80.1,80.12,15400.0,51.8939,51.8939,51.8033,51.8163,15400.0
2011-04-12 13:40:00,80.11,80.18,80.11,80.18,7900.0,51.8098,51.8551,51.8098,51.8551,7900.0
2011-04-12 13:45:00,80.18,80.24,80.12,80.24,13600.0,51.8551,51.8939,51.8163,51.8939,13600.0
2011-04-12 13:50:00,80.24,80.25,80.2,80.25,6100.0,51.8939,51.9003,51.868,51.9003,6100.0
2011-04-12 13:55:00,80.25,80.28,80.23,80.23,11800.0,51.9003,51.9197,51.8874,51.8874,11800.0
2011-04-12 14:00:00,80.24,80.27,80.22,80.22,26500.0,51.8939,51.9133,51.8809,51.8809,26500.0
2011-04-12 14:05:00,80.23,80.35,80.22,80.27,27800.0,51.8874,51.965,51.8809,51.9133,27800.0
2011-04-12 14:10:00,80.27,80.28,80.24,80.27,15500.0,51.9133,51.9197,51.8939,51.9133,15500.0
2011-04-12 14:15:00,80.29,80.3,80.28,80.29,7000.0,51.9262,51.9327,51.9197,51.9262,7000.0
2011-04-12 14:20:00,80.3,80.33,80.22,80.22,56100.0,51.9327,51.9521,51.8809,51.8809,56100.0
2011-04-12 14:25:00,80.22,80.29,80.22,80.29,26800.0,51.8809,51.9262,51.8809,51.9262,26800.0
2011-04-12 14:30:00,80.28,80.29,80.23,80.24,35400.0,51.9197,51.9262,51.8874,51.8939,35400.0
2011-04-12 14:35:00,80.24,80.3,80.24,80.29,36600.0,51.8939,51.9327,51.8939,51.9262,36600.0
2011-04-12 14:40:00,80.3,80.32,80.26,80.31,48900.0,51.9327,51.9456,51.9068,51.9391,48900.0
2011-04-12 14:45:00,80.32,80.35,80.3,80.33,19700.0,51.9456,51.965,51.9327,51.9521,19700.0
2011-04-12 14:50:00,80.34,80.34,80.32,80.34,13600.0,51.9585,51.9585,51.9456,51.9585,13600.0
2011-04-12 14:55:00,80.33,80.38,80.33,80.37,20800.0,51.9521,51.9844,51.9521,51.9779,20800.0
2011-04-12 15:00:00,80.36,80.38,80.31,80.31,23600.0,51.9715,51.9844,51.9391,51.9391,23600.0
2011-04-12 15:05:00,80.31,80.4,80.31,80.34,19300.0,51.9391,51.9973,51.9391,51.9585,19300.0
2011-04-12 15:10:00,80.35,80.38,80.33,80.35,13300.0,51.965,51.9844,51.9521,51.965,13300.0
2011-04-12 15:15:00,80.35,80.35,80.33,80.34,11700.0,51.965,51.965,51.9521,51.9585,11700.0
2011-04-12 15:20:00,80.34,80.34,80.23,80.25,21900.0,51.9585,51.9585,51.8874,51.9003,21900.0
2011-04-12 15:25:00,80.24,80.35,80.24,80.32,58800.0,51.8939,51.965,51.8939,51.9456,58800.0
2011-04-12 15:30:00,80.32,80.4,80.32,80.38,30400.0,51.9456,51.9973,51.9456,51.9844,30400.0
2011-04-12 15:35:00,80.37,80.39,80.34,80.36,24400.0,51.9779,51.9909,51.9585,51.9715,24400.0
2011-04-12 15:40:00,80.36,80.39,80.33,80.38,38700.0,51.9715,51.9909,51.9521,51.9844,38700.0
2011-04-12 15:45:00,80.37,80.43,80.34,80.39,73400.0,51.9779,52.0168,51.9585,51.9909,73400.0
2011-04-12 15:50:00,80.39,80.45,80.39,80.42,39700.0,51.9909,52.0297,51.9909,52.0103,39700.0
2011-04-12 15:55:00,80.42,80.42,80.37,80.39,93000.0,52.0103,52.0103,51.9779,51.9909,93000.0
2011-04-13 09:30:00,80.44,80.87,80.43,80.44,55500.0,52.0232,52.3013,52.0168,52.0232,55500.0
2011-04-13 09:35:00,80.44,80.6,80.12,80.6,60400.0,52.0232,52.1267,51.8163,52.1267,60400.0
2011-04-13 09:40:00,80.57,80.6,80.08,80.09,41500.0,52.1073,52.1267,51.7904,51.7969,41500.0
2011-04-13 09:45:00,80.07,80.35,80.07,80.24,38600.0,51.7839,51.965,51.7839,51.8939,38600.0
2011-04-13 09:50:00,80.24,80.32,80.12,80.13,95600.0,51.8939,51.9456,51.8163,51.8227,95600.0
2011-04-13 09:55:00,80.14,80.14,80.01,80.02,17200.0,51.8292,51.8292,51.7451,51.7516,17200.0
2011-04-13 10:00:00,80.04,80.1,80.02,80.06,18900.0,51.7645,51.8033,51.7516,51.7775,18900.0
2011-04-13 10:05:00,80.09,80.09,79.99,79.99,46500.0,51.7969,51.7969,51.7322,51.7322,46500.0
2011-04-13 10:10:00,80.01,80.01,79.83,79.83,60800.0,51.7451,51.7451,51.6287,51.6287,60800.0
2011-04-13 10:15:00,79.84,79.9,79.59,79.6,44600.0,51.6352,51.674,51.4735,51.48,44600.0
2011-04-13 10:20:00,79.59,79.59,79.11,79.25,119500.0,51.4735,51.4735,51.1631,51.2536,119500.0
2011-04-13 10:25:00,79.24,79.38,79.14,79.29,71300.0,51.2471,51.3377,51.1825,51.2795,71300.0
2011-04-13 10:30:00,79.29,79.34,79.11,79.11,72600.0,51.2795,51.3118,51.1631,51.1631,72600.0
2011-04-13 10:35:00,79.11,79.25,79.06,79.24,57300.0,51.1631,51.2536,51.1307,51.2471,57300.0
2011-04-13 10:40:00,79.22,79.35,79.21,79.31,27100.0,51.2342,51.3183,51.2277,51.2924,27100.0
2011-04-13 10:45:00,79.32,79.53,79.27,79.47,32000.0,51.2989,51.4347,51.2665,51.3959,32000.0
2011-04-13 10:50:00,79.47,79.68,79.47,79.68,36000.0,51.3959,51.5317,51.3959,51.5317,36000.0
2011-04-13 10:55:00,79.68,79.71,79.45,79.5,40200.0,51.5317,51.5511,51.383,51.4153,40200.0
2011-04-13 11:00:00,79.5,79.57,79.48,79.52,18200.0,51.4153,51.4606,51.4024,51.4282,18200.0
2011-04-13 11:05:00,79.53,79.6,79.47,79.53,33700.0,51.4347,51.48,51.3959,51.4347,33700.0
2011-04-13 11:10:00,79.53,79.61,79.49,79.57,35900.0,51.4347,51.4864,51.4088,51.4606,35900.0
2011-04-13 11:15:00,79.57,79.58,79.51,79.57,38100.0,51.4606,51.467,51.4218,51.4606,38100.0
2011-04-13 11:20:00,79.56,79.56,79.39,79.41,37000.0,51.4541,51.4541,51.3441,51.3571,37000.0
2011-04-13 11:25:00,79.41,79.41,79.27,79.29,65000.0,51.3571,51.3571,51.2665,51.2795,65000.0
2011-04-13 11:30:00,79.29,79.34,79.26,79.34,26400.0,51.2795,51.3118,51.2601,51.3118,26400.0
2011-04-13 11:35:00,79.34,79.34,79.11,79.12,23700.0,51.3118,51.3118,51.1631,51.1695,23700.0
2011-04-13 11:40:00,79.1,79.17,79.08,79.14,57000.0,51.1566,51.2019,51.1437,51.1825,57000.0
2011-04-13 11:45:00,79.13,79.21,79.1,79.15,26900.0,51.176,51.2277,51.1566,51.1889,26900.0
2011-04-13 11:50:00,79.15,79.18,79.09,79.17,130800.0,51.1889,51.2083,51.1501,51.2019,130800.0
2011-04-13 11:55:00,79.18,79.18,78.95,78.97,45900.0,51.2083,51.2083,51.0596,51.0725,45900.0
2011-04-13 12:00:00,78.97,79.03,78.97,79.0,34300.0,51.0725,51.1113,51.0725,51.0919,34300.0
2011-04-13 12:05:00,79.0,79.0,78.8,78.8,54500.0,51.0919,51.0919,50.9626,50.9626,54500.0
2011-04-13 12:10:00,78.8,78.81,78.63,78.65,66000.0,50.9626,50.969,50.8526,50.8656,66000.0
2011-04-13 12:15:00,78.66,78.67,78.39,78.39,81300.0,50.872,50.8785,50.6974,50.6974,81300.0
2011-04-13 12:20:00,78.39,78.46,78.26,78.37,66200.0,50.6974,50.7427,50.6133,50.6845,66200.0
2011-04-13 12:25:00,78.37,78.42,78.19,78.19,66800.0,50.6845,50.7168,50.5681,50.5681,66800.0
2011-04-13 12:30:00,78.19,78.21,78.02,78.04,89200.0,50.5681,50.581,50.4581,50.4711,89200.0
2011-04-13 12:35:00,78.03,78.13,77.83,78.09,110000.0,50.4646,50.5293,50.3352,50.5034,110000.0
2011-04-13 12:40:00,78.09,78.26,78.07,78.23,113000.0,50.5034,50.6133,50.4905,50.5939,113000.0
2011-04-13 12:45:00,78.24,78.37,78.14,78.37,105700.0,50.6004,50.6845,50.5357,50.6845,105700.0
2011-04-13 12:50:00,78.35,78.39,78.3,78.3,45700.0,50.6715,50.6974,50.6392,50.6392,45700.0
2011-04-13 12:55:00,78.32,78.46,78.26,78.46,47000.0,50.6521,50.7427,50.6133,50.7427,47000.0
2011-04-13 13:00:00,78.45,78.53,78.33,78.53,33400.0,50.7362,50.788,50.6586,50.788,33400.0
2011-04-13 13:05:00,78.53,78.63,78.5,78.52,29900.0,50.788,50.8526,50.7686,50.7815,29900.0
2011-04-13 13:10:00,78.52,78.61,78.5,78.52,24500.0,50.7815,50.8397,50.7686,50.7815,24500.0
2011-04-13 13:15:00,78.53,78.6,78.5,78.5,23000.0,50.788,50.8332,50.7686,50.7686,23000.0
2011-04-13 13:20:00,78.52,78.56,78.5,78.52,17300.0,50.7815,50.8074,50.7686,50.7815,17300.0
2011-04-13 13:25:00,78.52,78.52,78.36,78.38,47700.0,50.7815,50.7815,50.678,50.6909,47700.0
2011-04-13 13:30:00,78.38,78.39,78.26,78.32,50900.0,50.6909,50.6974,50.6133,50.6521,50900.0
2011-04-13 13:35:00,78.32,78.33,78.2,78.25,38700.0,50.6521,50.6586,50.5745,50.6069,38700.0
2011-04-13 13:40:00,78.25,78.25,78.1,78.12,34700.0,50.6069,50.6069,50.5099,50.5228,34700.0
2011-04-13 13:45:00,78.12,78.12,77.93,78.0,64800.0,50.5228,50.5228,50.3999,50.4452,64800.0
2011-04-13 13:50:00,78.0,78.1,77.93,78.03,57800.0,50.4452,50.5099,50.3999,50.4646,57800.0
2011-04-13 13:55:00,78.03,78.07,77.96,78.05,36700.0,50.4646,50.4905,50.4193,50.4775,36700.0
2011-04-13 14:00:00,78.05,78.36,78.03,78.26,79100.0,50.4775,50.678,50.4646,50.6133,79100.0
2011-04-13 14:05:00,78.25,78.28,78.12,78.19,23700.0,50.6069,50.6263,50.5228,50.5681,23700.0
2011-04-13 14:10:00,78.2,78.31,78.19,78.25,40000.0,50.5745,50.6457,50.5681,50.6069,40000.0
2011-04-13 14:15:00,78.26,78.32,78.24,78.29,38800.0,50.6133,50.6521,50.6004,50.6327,38800.0
2011-04-13 14:20:00,78.29,78.3,78.24,78.27,29900.0,50.6327,50.6392,50.6004,50.6198,29900.0
2011-04-13 14:25:00,78.27,78.37,78.27,78.31,46200.0,50.6198,50.6845,50.6198,50.6457,46200.0
2011-04-13 14:30:00,78.3,78.34,78.29,78.31,44800.0,50.6392,50.6651,50.6327,50.6457,44800.0
2011-04-13 14:35:00,78.34,78.36,78.3,78.31,33300.0,50.6651,50.678,50.6392,50.6457,33300.0
2011-04-13 14:40:00,78.31,78.37,78.31,78.36,47600.0,50.6457,50.6845,50.6457,50.678,47600.0
2011-04-13 14:45:00,78.34,78.36,78.21,78.29,65400.0,50.6651,50.678,50.581,50.6327,65400.0
2011-04-13 14:50:00,78.29,78.37,78.28,78.33,47700.0,50.6327,50.6845,50.6263,50.6586,47700.0
2011-04-13 14:55:00,78.31,78.36,78.29,78.33,26300.0,50.6457,50.678,50.6327,50.6586,26300.0
2011-04-13 15:00:00,78.33,78.44,78.33,78.43,68800.0,50.6586,50.7298,50.6586,50.7233,68800.0
2011-04-13 15:05:00,78.42,78.53,78.42,78.52,55600.0,50.7168,50.788,50.7168,50.7815,55600.0
2011-04-13 15:10:00,78.53,78.58,78.52,78.53,44800.0,50.788,50.8203,50.7815,50.788,44800.0
2011-04-13 15:15:00,78.54,78.59,78.51,78.56,40300.0,50.7944,50.8268,50.775,50.8074,40300.0
2011-04-13 15:20:00,78.56,78.57,78.48,78.55,60000.0,50.8074,50.8138,50.7556,50.8009,60000.0
2011-04-13 15:25:00,78.55,78.59,78.51,78.52,34100.0,50.8009,50.8268,50.775,50.7815,34100.0
2011-04-13 15:30:00,78.5,78.51,78.34,78.45,83100.0,50.7686,50.775,50.6651,50.7362,83100.0
2011-04-13 15:35:00,78.46,78.46,78.32,78.34,59100.0,50.7427,50.7427,50.6521,50.6651,59100.0
2011-04-13 15:40:00,78.34,78.37,78.29,78.35,47200.0,50.6651,50.6845,50.6327,50.6715,47200.0
2011-04-13 15:45:00,78.36,78.4,78.3,78.37,73400.0,50.678,50.7039,50.6392,50.6845,73400.0
2011-04-13 15:50:00,78.37,78.37,78.28,78.29,73300.0,50.6845,50.6845,50.6263,50.6327,73300.0
2011-04-13 15:55:00,78.29,78.31,78.24,78.28,114000.0,50.6327,50.6457,50.6004,50.6263,114000.0
2011-04-14 09:30:00,77.87,77.87,77.25,77.25,123100.0,50.3611,50.3611,49.9601,49.9601,123100.0
2011-04-14 09:35:00,77.23,77.26,76.56,76.63,137200.0,49.9472,49.9666,49.5139,49.5592,137200.0
2011-04-14 09:40:00,76.6,76.77,76.31,76.34,123200.0,49.5398,49.6497,49.3522,49.3716,123200.0
2011-04-14 09:45:00,76.34,76.36,75.81,75.84,145400.0,49.3716,49.3845,49.0288,49.0482,145400.0
2011-04-14 09:50:00,75.87,76.09,75.84,75.97,156500.0,49.0676,49.2099,49.0482,49.1323,156500.0
2011-04-14 09:55:00,76.0,76.5,75.9,76.45,98600.0,49.1517,49.4751,49.087,49.4428,98600.0
2011-04-14 10:00:00,76.45,76.74,76.45,76.72,73600.0,49.4428,49.6303,49.4428,49.6174,73600.0
2011-04-14 10:05:00,76.72,76.81,76.59,76.71,179200.0,49.6174,49.6756,49.5333,49.6109,179200.0
2011-04-14 10:10:00,76.68,76.91,76.55,76.73,202000.0,49.5915,49.7403,49.5074,49.6238,202000.0
2011-04-14 10:15:00,76.73,76.94,76.71,76.93,94600.0,49.6238,49.7597,49.6109,49.7532,94600.0
2011-04-14 10:20:00,76.92,77.12,76.91,77.09,69900.0,49.7467,49.8761,49.7403,49.8567,69900.0
2011-04-14 10:25:00,77.1,77.1,76.93,77.0,92600.0,49.8631,49.8631,49.7532,49.7985,92600.0
2011-04-14 10:30:00,76.99,77.16,76.99,77.16,57700.0,49.792,49.9019,49.792,49.9019,57700.0
2011-04-14 10:35:00,77.16,77.43,77.13,77.23,69300.0,49.9019,50.0766,49.8825,49.9472,69300.0
2011-04-14 10:40:00,77.2,77.26,77.0,77.08,46700.0,49.9278,49.9666,49.7985,49.8502,46700.0
2011-04-14 10:45:00,77.08,77.26,77.04,77.23,38200.0,49.8502,49.9666,49.8243,49.9472,38200.0
2011-04-14 10:50:00,77.24,77.48,77.23,77.34,170500.0,49.9537,50.1089,49.9472,50.0183,170500.0
2011-04-14 10:55:00,77.38,77.39,77.23,77.27,42100.0,50.0442,50.0507,49.9472,49.9731,42100.0
2011-04-14 11:00:00,77.26,77.39,77.21,77.28,47900.0,49.9666,50.0507,49.9343,49.9795,47900.0
2011-04-14 11:05:00,77.28,77.53,77.26,77.52,141300.0,49.9795,50.1412,49.9666,50.1348,141300.0
2011-04-14 11:10:00,77.49,77.52,77.39,77.5,44800.0,50.1154,50.1348,50.0507,50.1218,44800.0
2011-04-14 11:15:00,77.5,77.64,77.4,77.51,37500.0,50.1218,50.2124,50.0571,50.1283,37500.0
2011-04-14 11:20:00,77.53,77.55,77.44,77.48,30400.0,50.1412,50.1542,50.083,50.1089,30400.0
2011-04-14 11:25:00,77.47,77.62,77.42,77.61,25700.0,50.1024,50.1994,50.0701,50.193,25700.0
2011-04-14 11:30:00,77.62,77.82,77.62,77.73,27800.0,50.1994,50.3288,50.1994,50.2706,27800.0
2011-04-14 11:35:00,77.76,77.76,77.63,77.74,13300.0,50.29,50.29,50.2059,50.277,13300.0
2011-04-14 11:40:00,77.73,77.86,77.73,77.81,11900.0,50.2706,50.3546,50.2706,50.3223,11900.0
2011-04-14 11:45:00,77.81,78.01,77.81,77.86,36900.0,50.3223,50.4517,50.3223,50.3546,36900.0
2011-04-14 11:50:00,77.88,77.88,77.66,77.7,17500.0,50.3676,50.3676,50.2253,50.2512,17500.0
2011-04-14 11:55:00,77.73,77.81,77.71,77.76,14000.0,50.2706,50.3223,50.2576,50.29,14000.0
2011-04-14 12:00:00,77.76,77.9,77.74,77.9,21600.0,50.29,50.3805,50.277,50.3805,21600.0
2011-04-14 12:05:00,77.91,77.91,77.81,77.86,11900.0,50.387,50.387,50.3223,50.3546,11900.0
2011-04-14 12:10:00,77.86,78.2,77.85,78.2,41300.0,50.3546,50.5745,50.3482,50.5745,41300.0
2011-04-14 12:15:00,78.2,78.37,78.15,78.35,38500.0,50.5745,50.6845,50.5422,50.6715,38500.0
2011-04-14 12:20:00,78.34,78.54,78.33,78.45,42500.0,50.6651,50.7944,50.6586,50.7362,42500.0
2011-04-14 12:25:00,78.46,78.46,78.34,78.41,21600.0,50.7427,50.7427,50.6651,50.7104,21600.0
2011-04-14 12:30:00,78.39,78.39,78.21,78.21,34000.0,50.6974,50.6974,50.581,50.581,34000.0
2011-04-14 12:35:00,78.21,78.21,77.98,78.02,23200.0,50.581,50.581,50.4323,50.4581,23200.0
2011-04-14 12:40:00,78.02,78.1,77.94,78.08,22600.0,50.4581,50.5099,50.4064,50.4969,22600.0
2011-04-14 12:45:00,78.06,78.06,77.98,77.98,12500.0,50.484,50.484,50.4323,50.4323,12500.0
2011-04-14 12:50:00,77.98,78.02,77.86,77.95,25300.0,50.4323,50.4581,50.3546,50.4129,25300.0
2011-04-14 12:55:00,77.93,77.96,77.89,77.93,13400.0,50.3999,50.4193,50.374,50.3999,13400.0
2011-04-14 13:00:00,77.92,78.05,77.89,77.94,16100.0,50.3935,50.4775,50.374,50.4064,16100.0
2011-04-14 13:05:00,77.94,77.97,77.88,77.95,20700.0,50.4064,50.4258,50.3676,50.4129,20700.0
2011-04-14 13:10:00,77.96,77.98,77.85,77.87,13400.0,50.4193,50.4323,50.3482,50.3611,13400.0
2011-04-14 13:15:00,77.87,77.94,77.79,77.91,17700.0,50.3611,50.4064,50.3094,50.387,17700.0
2011-04-14 13:20:00,77.91,77.91,77.79,77.79,10100.0,50.387,50.387,50.3094,50.3094,10100.0
2011-04-14 13:25:00,77.79,77.79,77.72,77.72,38300.0,50.3094,50.3094,50.2641,50.2641,38300.0
2011-04-14 13:30:00,77.73,77.79,77.7,77.7,14600.0,50.2706,50.3094,50.2512,50.2512,14600.0
2011-04-14 13:35:00,77.7,77.71,77.66,77.68,27400.0,50.2512,50.2576,50.2253,50.2382,27400.0
2011-04-14 13:40:00,77.68,77.7,77.63,77.63,16000.0,50.2382,50.2512,50.2059,50.2059,16000.0
2011-04-14 13:45:00,77.63,77.69,77.62,77.68,14600.0,50.2059,50.2447,50.1994,50.2382,14600.0
2011-04-14 13:50:00,77.68,77.68,77.56,77.61,18000.0,50.2382,50.2382,50.1606,50.193,18000.0
2011-04-14 13:55:00,77.6,77.6,77.52,77.52,24900.0,50.1865,50.1865,50.1348,50.1348,24900.0
2011-04-14 14:00:00,77.53,77.58,77.53,77.57,30400.0,50.1412,50.1736,50.1412,50.1671,30400.0
2011-04-14 14:05:00,77.57,77.61,77.56,77.56,14400.0,50.1671,50.193,50.1606,50.1606,14400.0
2011-04-14 14:10:00,77.55,77.56,77.5,77.51,15600.0,50.1542,50.1606,50.1218,50.1283,15600.0
2011-04-14 14:15:00,77.52,77.54,77.5,77.5,28000.0,50.1348,50.1477,50.1218,50.1218,28000.0
2011-04-14 14:20:00,77.5,77.51,77.43,77.43,21800.0,50.1218,50.1283,50.0766,50.0766,21800.0
2011-04-14 14:25:00,77.43,77.6,77.43,77.53,31100.0,50.0766,50.1865,50.0766,50.1412,31100.0
2011-04-14 14:30:00,77.52,77.73,77.52,77.72,26800.0,50.1348,50.2706,50.1348,50.2641,26800.0
2011-04-14 14:35:00,77.72,77.79,77.71,77.77,28400.0,50.2641,50.3094,50.2576,50.2964,28400.0
2011-04-14 14:40:00,77.78,77.87,77.77,77.77,23700.0,50.3029,50.3611,50.2964,50.2964,23700.0
2011-04-14 14:45:00,77.78,77.82,77.71,77.82,21500.0,50.3029,50.3288,50.2576,50.3288,21500.0
2011-04-14 14:50:00,77.81,77.81,77.73,77.76,16400.0,50.3223,50.3223,50.2706,50.29,16400.0
2011-04-14 14:55:00,77.76,77.83,77.72,77.72,15900.0,50.29,50.3352,50.2641,50.2641,15900.0
2011-04-14 15:00:00,77.74,77.9,77.68,77.9,29200.0,50.277,50.3805,50.2382,50.3805,29200.0
2011-04-14 15:05:00,77.9,77.91,77.87,77.89,17400.0,50.3805,50.387,50.3611,50.374,17400.0
2011-04-14 15:10:00,77.89,77.97,77.84,77.95,26300.0,50.374,50.4258,50.3417,50.4129,26300.0
2011-04-14 15:15:00,77.94,78.07,77.94,78.05,28100.0,50.4064,50.4905,50.4064,50.4775,28100.0
2011-04-14 15:20:00,78.05,78.08,77.99,77.99,26700.0,50.4775,50.4969,50.4387,50.4387,26700.0
2011-04-14 15:25:00,77.99,78.0,77.87,77.87,32600.0,50.4387,50.4452,50.3611,50.3611,32600.0
2011-04-14 15:30:00,77.87,77.88,77.64,77.66,55700.0,50.3611,50.3676,50.2124,50.2253,55700.0
2011-04-14 15:35:00,77.66,77.71,77.6,77.69,42700.0,50.2253,50.2576,50.1865,50.2447,42700.0
2011-04-14 15:40:00,77.69,77.7,77.64,77.65,35100.0,50.2447,50.2512,50.2124,50.2188,35100.0
2011-04-14 15:45:00,77.64,77.74,77.61,77.73,66200.0,50.2124,50.277,50.193,50.2706,66200.0
2011-04-14 15:50:00,77.73,77.78,77.68,77.75,56500.0,50.2706,50.3029,50.2382,50.2835,56500.0
2011-04-14 15:55:00,77.74,77.78,77.7,77.74,95500.0,50.277,50.3029,50.2512,50.277,95500.0
2011-04-15 09:30:00,78.01,78.05,77.69,77.74,177600.0,50.4517,50.4775,50.2447,50.277,177600.0
2011-04-15 09:35:00,77.77,77.88,77.67,77.75,27200.0,50.2964,50.3676,50.2318,50.2835,27200.0
2011-04-15 09:40:00,77.75,77.84,77.63,77.81,63000.0,50.2835,50.3417,50.2059,50.3223,63000.0
2011-04-15 09:45:00,77.8,78.22,77.77,78.03,54700.0,50.3158,50.5875,50.2964,50.4646,54700.0
2011-04-15 09:50:00,78.05,78.05,77.53,77.74,45100.0,50.4775,50.4775,50.1412,50.277,45100.0
2011-04-15 09:55:00,77.74,78.06,77.7,77.95,40200.0,50.277,50.484,50.2512,50.4129,40200.0
2011-04-15 10:00:00,77.98,78.34,77.98,78.34,19700.0,50.4323,50.6651,50.4323,50.6651,19700.0
2011-04-15 10:05:00,78.34,78.36,78.11,78.16,46800.0,50.6651,50.678,50.5163,50.5487,46800.0
2011-04-15 10:10:00,78.18,78.28,78.15,78.24,46100.0,50.5616,50.6263,50.5422,50.6004,46100.0
2011-04-15 10:15:00,78.24,78.33,77.92,77.94,53500.0,50.6004,50.6586,50.3935,50.4064,53500.0
2011-04-15 10:20:00,77.92,78.03,77.87,77.92,95200.0,50.3935,50.4646,50.3611,50.3935,95200.0
2011-04-15 10:25:00,77.93,77.96,77.89,77.9,42500.0,50.3999,50.4193,50.374,50.3805,42500.0
2011-04-15 10:30:00,77.91,77.99,77.84,77.85,32200.0,50.387,50.4387,50.3417,50.3482,32200.0
2011-04-15 10:35:00,77.85,77.85,77.6,77.63,40400.0,50.3482,50.3482,50.1865,50.2059,40400.0
2011-04-15 10:40:00,77.63,77.66,77.54,77.54,11400.0,50.2059,50.2253,50.1477,50.1477,11400.0
2011-04-15 10:45:00,77.57,77.58,77.48,77.5,21400.0,50.1671,50.1736,50.1089,50.1218,21400.0
2011-04-15 10:50:00,77.5,77.55,77.48,77.51,24900.0,50.1218,50.1542,50.1089,50.1283,24900.0
2011-04-15 10:55:00,77.51,77.65,77.5,77.65,24200.0,50.1283,50.2188,50.1218,50.2188,24200.0
2011-04-15 11:00:00,77.65,77.82,77.65,77.76,24500.0,50.2188,50.3288,50.2188,50.29,24500.0
2011-04-15 11:05:00,77.77,77.79,77.7,77.73,14000.0,50.2964,50.3094,50.2512,50.2706,14000.0
2011-04-15 11:10:00,77.73,77.81,77.67,77.72,96000.0,50.2706,50.3223,50.2318,50.2641,96000.0
2011-04-15 11:15:00,77.72,77.76,77.7,77.73,26500.0,50.2641,50.29,50.2512,50.2706,26500.0
2011-04-15 11:20:00,77.74,77.82,77.74,77.78,13100.0,50.277,50.3288,50.277,50.3029,13100.0
2011-04-15 11:25:00,77.78,77.8,77.75,77.8,5500.0,50.3029,50.3158,50.2835,50.3158,5500.0
2011-04-15 11:30:00,77.82,77.89,77.79,77.85,8400.0,50.3288,50.374,50.3094,50.3482,8400.0
2011-04-15 11:35:00,77.86,77.89,77.83,77.86,8300.0,50.3546,50.374,50.3352,50.3546,8300.0
2011-04-15 11:40:00,77.84,77.88,77.82,77.85,23300.0,50.3417,50.3676,50.3288,50.3482,23300.0
2011-04-15 11:45:00,77.86,77.87,77.74,77.75,31400.0,50.3546,50.3611,50.277,50.2835,31400.0
2011-04-15 11:50:00,77.74,77.87,77.72,77.87,5900.0,50.277,50.3611,50.2641,50.3611,5900.0
2011-04-15 11:55:00,77.87,77.93,77.85,77.9,20300.0,50.3611,50.3999,50.3482,50.3805,20300.0
2011-04-15 12:00:00,77.9,77.91,77.78,77.85,31900.0,50.3805,50.387,50.3029,50.3482,31900.0
2011-04-15 12:05:00,77.85,77.94,77.83,77.94,6600.0,50.3482,50.4064,50.3352,50.4064,6600.0
2011-04-15 12:10:00,77.94,77.97,77.88,77.97,12400.0,50.4064,50.4258,50.3676,50.4258,12400.0
2011-04-15 12:15:00,78.0,78.04,77.99,78.0,4600.0,50.4452,50.4711,50.4387,50.4452,4600.0
2011-04-15 12:20:00,78.01,78.09,77.99,78.09,12200.0,50.4517,50.5034,50.4387,50.5034,12200.0
2011-04-15 12:25:00,78.11,78.21,78.09,78.19,17400.0,50.5163,50.581,50.5034,50.5681,17400.0
2011-04-15 12:30:00,78.2,78.2,78.16,78.19,30300.0,50.5745,50.5745,50.5487,50.5681,30300.0
2011-04-15 12:35:00,78.19,78.24,78.15,78.21,29700.0,50.5681,50.6004,50.5422,50.581,29700.0
2011-04-15 12:40:00,78.22,78.27,78.22,78.24,15600.0,50.5875,50.6198,50.5875,50.6004,15600.0
2011-04-15 12:45:00,78.26,78.34,78.24,78.28,7400.0,50.6133,50.6651,50.6004,50.6263,7400.0
2011-04-15 12:50:00,78.28,78.35,78.27,78.33,10000.0,50.6263,50.6715,50.6198,50.6586,10000.0
2011-04-15 12:55:00,78.32,78.32,78.28,78.29,5600.0,50.6521,50.6521,50.6263,50.6327,5600.0
2011-04-15 13:00:00,78.31,78.34,78.27,78.28,7000.0,50.6457,50.6651,50.6198,50.6263,7000.0
2011-04-15 13:05:00,78.29,78.29,78.27,78.28,4100.0,50.6327,50.6327,50.6198,50.6263,4100.0
2011-04-15 13:10:00,78.27,78.31,78.27,78.3,8300.0,50.6198,50.6457,50.6198,50.6392,8300.0
2011-04-15 13:15:00,78.28,78.33,78.25,78.26,8800.0,50.6263,50.6586,50.6069,50.6133,8800.0
2011-04-15 13:20:00,78.26,78.26,78.19,78.24,13400.0,50.6133,50.6133,50.5681,50.6004,13400.0
2011-04-15 13:25:00,78.23,78.29,78.22,78.23,9200.0,50.5939,50.6327,50.5875,50.5939,9200.0
2011-04-15 13:30:00,78.23,78.31,78.23,78.31,8500.0,50.5939,50.6457,50.5939,50.6457,8500.0
2011-04-15 13:35:00,78.29,78.32,78.27,78.31,6500.0,50.6327,50.6521,50.6198,50.6457,6500.0
2011-04-15 13:40:00,78.29,78.29,78.25,78.26,4000.0,50.6327,50.6327,50.6069,50.6133,4000.0
2011-04-15 13:45:00,78.26,78.31,78.24,78.3,8600.0,50.6133,50.6457,50.6004,50.6392,8600.0
2011-04-15 13:50:00,78.3,78.3,78.25,78.27,5200.0,50.6392,50.6392,50.6069,50.6198,5200.0
2011-04-15 13:55:00,78.27,78.33,78.22,78.25,13500.0,50.6198,50.6586,50.5875,50.6069,13500.0
2011-04-15 14:00:00,78.26,78.31,78.25,78.27,6400.0,50.6133,50.6457,50.6069,50.6198,6400.0
2011-04-15 14:05:00,78.26,78.29,78.2,78.24,39600.0,50.6133,50.6327,50.5745,50.6004,39600.0
2011-04-15 14:10:00,78.23,78.28,78.21,78.22,45100.0,50.5939,50.6263,50.581,50.5875,45100.0
2011-04-15 14:15:00,78.23,78.32,78.23,78.28,20500.0,50.5939,50.6521,50.5939,50.6263,20500.0
2011-04-15 14:20:00,78.28,78.29,78.26,78.28,9600.0,50.6263,50.6327,50.6133,50.6263,9600.0
2011-04-15 14:25:00,78.28,78.29,78.25,78.25,5800.0,50.6263,50.6327,50.6069,50.6069,5800.0
2011-04-15 14:30:00,78.25,78.32,78.24,78.24,18900.0,50.6069,50.6521,50.6004,50.6004,18900.0
2011-04-15 14:35:00,78.23,78.28,78.2,78.2,12200.0,50.5939,50.6263,50.5745,50.5745,12200.0
2011-04-15 14:40:00,78.22,78.26,78.2,78.25,16100.0,50.5875,50.6133,50.5745,50.6069,16100.0
2011-04-15 14:45:00,78.25,78.28,78.23,78.23,13300.0,50.6069,50.6263,50.5939,50.5939,13300.0
2011-04-15 14:50:00,78.23,78.3,78.23,78.3,15300.0,50.5939,50.6392,50.5939,50.6392,15300.0
2011-04-15 14:55:00,78.3,78.33,78.27,78.33,134700.0,50.6392,50.6586,50.6198,50.6586,134700.0
2011-04-15 15:00:00,78.33,78.35,78.3,78.3,12200.0,50.6586,50.6715,50.6392,50.6392,12200.0
2011-04-15 15:05:00,78.31,78.31,78.25,78.28,17400.0,50.6457,50.6457,50.6069,50.6263,17400.0
2011-04-15 15:10:00,78.28,78.35,78.28,78.29,28100.0,50.6263,50.6715,50.6263,50.6327,28100.0
2011-04-15 15:15:00,78.28,78.37,78.27,78.36,39700.0,50.6263,50.6845,50.6198,50.678,39700.0
2011-04-15 15:20:00,78.36,78.37,78.03,78.06,167700.0,50.678,50.6845,50.4646,50.484,167700.0
2011-04-15 15:25:00,78.06,78.15,78.04,78.14,43700.0,50.484,50.5422,50.4711,50.5357,43700.0
2011-04-15 15:30:00,78.15,78.25,78.11,78.13,51800.0,50.5422,50.6069,50.5163,50.5293,51800.0
2011-04-15 15:35:00,78.12,78.15,78.05,78.12,33300.0,50.5228,50.5422,50.4775,50.5228,33300.0
2011-04-15 15:40:00,78.12,78.16,78.04,78.06,22100.0,50.5228,50.5487,50.4711,50.484,22100.0
2011-04-15 15:45:00,78.06,78.12,78.06,78.1,39700.0,50.484,50.5228,50.484,50.5099,39700.0
2011-04-15 15:50:00,78.1,78.18,78.09,78.17,69700.0,50.5099,50.5616,50.5034,50.5551,69700.0
2011-04-15 15:55:00,78.17,78.21,78.14,78.19,92700.0,50.5551,50.581,50.5357,50.5681,92700.0
2011-04-18 09:30:00,77.46,77.5,77.26,77.35,81000.0,50.096,50.1218,49.9666,50.0248,81000.0
2011-04-18 09:35:00,77.35,77.48,77.27,77.29,26100.0,50.0248,50.1089,49.9731,49.986,26100.0
2011-04-18 09:40:00,77.29,77.44,77.27,77.3,71400.0,49.986,50.083,49.9731,49.9925,71400.0
2011-04-18 09:45:00,77.28,77.36,76.79,76.84,53300.0,49.9795,50.0313,49.6626,49.695,53300.0
2011-04-18 09:50:00,76.89,76.9,76.7,76.74,36900.0,49.7273,49.7338,49.6044,49.6303,36900.0
2011-04-18 09:55:00,76.74,76.89,76.6,76.85,37200.0,49.6303,49.7273,49.5398,49.7014,37200.0
2011-04-18 10:00:00,76.83,76.95,76.79,76.92,30800.0,49.6885,49.7661,49.6626,49.7467,30800.0
2011-04-18 10:05:00,76.92,76.95,76.79,76.87,36700.0,49.7467,49.7661,49.6626,49.7144,36700.0
2011-04-18 10:10:00,76.86,76.86,76.64,76.64,67100.0,49.7079,49.7079,49.5656,49.5656,67100.0
2011-04-18 10:15:00,76.64,76.95,76.54,76.91,34200.0,49.5656,49.7661,49.501,49.7403,34200.0
2011-04-18 10:20:00,76.92,77.13,76.91,77.08,30000.0,49.7467,49.8825,49.7403,49.8502,30000.0
2011-04-18 10:25:00,77.08,77.14,77.01,77.06,19300.0,49.8502,49.889,49.8049,49.8373,19300.0
2011-04-18 10:30:00,77.05,77.07,76.65,76.91,15700.0,49.8308,49.8437,49.5721,49.7403,15700.0
2011-04-18 10:35:00,76.93,77.03,76.93,77.03,21600.0,49.7532,49.8179,49.7532,49.8179,21600.0
2011-04-18 10:40:00,76.99,77.04,76.85,76.87,16700.0,49.792,49.8243,49.7014,49.7144,16700.0
2011-04-18 10:45:00,76.87,76.9,76.78,76.79,22600.0,49.7144,49.7338,49.6562,49.6626,22600.0
2011-04-18 10:50:00,76.8,76.94,76.76,76.94,14700.0,49.6691,49.7597,49.6432,49.7597,14700.0
2011-04-18 10:55:00,76.96,77.0,76.87,76.88,40000.0,49.7726,49.7985,49.7144,49.7208,40000.0
2011-04-18 11:00:00,76.88,77.07,76.86,76.94,53100.0,49.7208,49.8437,49.7079,49.7597,53100.0
2011-04-18 11:05:00,76.92,77.18,76.92,77.15,38400.0,49.7467,49.9149,49.7467,49.8955,38400.0
2011-04-18 11:10:00,77.15,77.26,77.11,77.23,26400.0,49.8955,49.9666,49.8696,49.9472,26400.0
2011-04-18 11:15:00,77.23,77.28,77.08,77.08,20200.0,49.9472,49.9795,49.8502,49.8502,20200.0
2011-04-18 11:20:00,77.08,77.15,77.04,77.11,13100.0,49.8502,49.8955,49.8243,49.8696,13100.0
2011-04-18 11:25:00,77.1,77.24,77.1,77.19,10000.0,49.8631,49.9537,49.8631,49.9213,10000.0
2011-04-18 11:30:00,77.19,77.27,77.15,77.26,12300.0,49.9213,49.9731,49.8955,49.9666,12300.0
2011-04-18 11:35:00,77.27,77.38,77.25,77.31,13200.0,49.9731,50.0442,49.9601,49.9989,13200.0
2011-04-18 11:40:00,77.31,77.41,77.28,77.41,11500.0,49.9989,50.0636,49.9795,50.0636,11500.0
2011-04-18 11:45:00,77.42,77.53,77.36,77.44,26200.0,50.0701,50.1412,50.0313,50.083,26200.0
2011-04-18 11:50:00,77.46,77.49,77.39,77.4,17600.0,50.096,50.1154,50.0507,50.0571,17600.0
2011-04-18 11:55:00,77.41,77.44,77.37,77.4,20500.0,50.0636,50.083,50.0377,50.0571,20500.0
2011-04-18 12:00:00,77.41,77.41,77.32,77.34,5800.0,50.0636,50.0636,50.0054,50.0183,5800.0
2011-04-18 12:05:00,77.34,77.44,77.33,77.35,15200.0,50.0183,50.083,50.0119,50.0248,15200.0
2011-04-18 12:10:00,77.35,77.45,77.3,77.3,15500.0,50.0248,50.0895,49.9925,49.9925,15500.0
2011-04-18 12:15:00,77.29,77.34,77.29,77.33,16500.0,49.986,50.0183,49.986,50.0119,16500.0
2011-04-18 12:20:00,77.33,77.34,77.28,77.29,19500.0,50.0119,50.0183,49.9795,49.986,19500.0
2011-04-18 12:25:00,77.28,77.32,77.25,77.3,11500.0,49.9795,50.0054,49.9601,49.9925,11500.0
2011-04-18 12:30:00,77.29,77.3,77.18,77.18,17600.0,49.986,49.9925,49.9149,49.9149,17600.0
2011-04-18 12:35:00,77.19,77.24,77.17,77.24,5100.0,49.9213,49.9537,49.9084,49.9537,5100.0
2011-04-18 12:40:00,77.24,77.24,77.15,77.17,19800.0,49.9537,49.9537,49.8955,49.9084,19800.0
2011-04-18 12:45:00,77.17,77.22,77.11,77.16,22200.0,49.9084,49.9407,49.8696,49.9019,22200.0
2011-04-18 12:50:00,77.16,77.18,77.12,77.17,9200.0,49.9019,49.9149,49.8761,49.9084,9200.0
2011-04-18 12:55:00,77.17,77.18,77.1,77.16,21600.0,49.9084,49.9149,49.8631,49.9019,21600.0
2011-04-18 13:00:00,77.16,77.18,77.13,77.14,24900.0,49.9019,49.9149,49.8825,49.889,24900.0
2011-04-18 13:05:00,77.14,77.14,77.09,77.11,16600.0,49.889,49.889,49.8567,49.8696,16600.0
2011-04-18 13:10:00,77.1,77.1,77.05,77.08,11900.0,49.8631,49.8631,49.8308,49.8502,11900.0
2011-04-18 13:15:00,77.08,77.11,77.03,77.11,20200.0,49.8502,49.8696,49.8179,49.8696,20200.0
2011-04-18 13:20:00,77.1,77.12,77.07,77.1,9900.0,49.8631,49.8761,49.8437,49.8631,9900.0
2011-04-18 13:25:00,77.09,77.14,77.05,77.09,31100.0,49.8567,49.889,49.8308,49.8567,31100.0
2011-04-18 13:30:00,77.08,77.13,77.07,77.09,13500.0,49.8502,49.8825,49.8437,49.8567,13500.0
2011-04-18 13:35:00,77.08,77.09,77.07,77.08,9500.0,49.8502,49.8567,49.8437,49.8502,9500.0
2011-04-18 13:40:00,77.06,77.09,77.02,77.09,8500.0,49.8373,49.8567,49.8114,49.8567,8500.0
2011-04-18 13:45:00,77.07,77.08,77.0,77.05,18000.0,49.8437,49.8502,49.7985,49.8308,18000.0
2011-04-18 13:50:00,77.05,77.06,77.0,77.0,22100.0,49.8308,49.8373,49.7985,49.7985,22100.0
2011-04-18 13:55:00,77.01,77.06,77.0,77.01,24000.0,49.8049,49.8373,49.7985,49.8049,24000.0
2011-04-18 14:00:00,77.0,77.06,76.99,77.05,32100.0,49.7985,49.8373,49.792,49.8308,32100.0
2011-04-18 14:05:00,77.03,77.05,77.0,77.04,20900.0,49.8179,49.8308,49.7985,49.8243,20900.0
2011-04-18 14:10:00,77.04,77.07,77.01,77.04,20100.0,49.8243,49.8437,49.8049,49.8243,20100.0
2011-04-18 14:15:00,77.04,77.07,77.01,77.07,25600.0,49.8243,49.8437,49.8049,49.8437,25600.0
2011-04-18 14:20:00,77.04,77.1,77.02,77.07,19400.0,49.8243,49.8631,49.8114,49.8437,19400.0
2011-04-18 14:25:00,77.06,77.06,76.98,77.01,33600.0,49.8373,49.8373,49.7855,49.8049,33600.0
2011-04-18 14:30:00,77.01,77.05,76.99,77.02,26200.0,49.8049,49.8308,49.792,49.8114,26200.0
2011-04-18 14:35:00,77.03,77.06,76.99,77.05,27900.0,49.8179,49.8373,49.792,49.8308,27900.0
2011-04-18 14:40:00,77.05,77.13,77.0,77.13,31100.0,49.8308,49.8825,49.7985,49.8825,31100.0
2011-04-18 14:45:00,77.13,77.18,77.1,77.15,23900.0,49.8825,49.9149,49.8631,49.8955,23900.0
2011-04-18 14:50:00,77.13,77.16,77.08,77.12,18100.0,49.8825,49.9019,49.8502,49.8761,18100.0
2011-04-18 14:55:00,77.13,77.2,77.08,77.19,20600.0,49.8825,49.9278,49.8502,49.9213,20600.0
2011-04-18 15:00:00,77.18,77.19,77.12,77.15,18600.0,49.9149,49.9213,49.8761,49.8955,18600.0
2011-04-18 15:05:00,77.16,77.19,77.04,77.09,34600.0,49.9019,49.9213,49.8243,49.8567,34600.0
2011-04-18 15:10:00,77.1,77.14,77.05,77.08,32200.0,49.8631,49.889,49.8308,49.8502,32200.0
2011-04-18 15:15:00,77.07,77.13,77.06,77.13,38800.0,49.8437,49.8825,49.8373,49.8825,38800.0
2011-04-18 15:20:00,77.13,77.16,77.04,77.06,27000.0,49.8825,49.9019,49.8243,49.8373,27000.0
2011-04-18 15:25:00,77.06,77.1,77.03,77.04,25200.0,49.8373,49.8631,49.8179,49.8243,25200.0
2011-04-18 15:30:00,77.04,77.1,77.0,77.02,36000.0,49.8243,49.8631,49.7985,49.8114,36000.0
2011-04-18 15:35:00,77.01,77.04,76.91,76.96,48300.0,49.8049,49.8243,49.7403,49.7726,48300.0
2011-04-18 15:40:00,76.97,77.02,76.89,76.92,35000.0,49.7791,49.8114,49.7273,49.7467,35000.0
2011-04-18 15:45:00,76.93,77.05,76.91,76.96,98600.0,49.7532,49.8308,49.7403,49.7726,98600.0
2011-04-18 15:50:00,76.97,77.03,76.91,76.92,64900.0,49.7791,49.8179,49.7403,49.7467,64900.0
2011-04-18 15:55:00,76.93,76.96,76.87,76.92,199500.0,49.7532,49.7726,49.7144,49.7467,199500.0
2011-04-19 09:30:00,77.23,77.34,77.08,77.29,68500.0,49.9472,50.0183,49.8502,49.986,68500.0
2011-04-19 09:35:00,77.3,77.48,77.2,77.24,24300.0,49.9925,50.1089,49.9278,49.9537,24300.0
2011-04-19 09:40:00,77.27,77.42,77.27,77.37,24400.0,49.9731,50.0701,49.9731,50.0377,24400.0
2011-04-19 09:45:00,77.37,77.5,77.24,77.31,58100.0,50.0377,50.1218,49.9537,49.9989,58100.0
2011-04-19 09:50:00,77.28,77.31,77.14,77.15,17300.0,49.9795,49.9989,49.889,49.8955,17300.0
2011-04-19 09:55:00,77.17,77.26,77.13,77.25,16900.0,49.9084,49.9666,49.8825,49.9601,16900.0
2011-04-19 10:00:00,77.24,77.28,77.11,77.2,88700.0,49.9537,49.9795,49.8696,49.9278,88700.0
2011-04-19 10:05:00,77.22,77.28,77.08,77.09,68800.0,49.9407,49.9795,49.8502,49.8567,68800.0
2011-04-19 10:10:00,77.08,77.13,76.82,76.87,42700.0,49.8502,49.8825,49.682,49.7144,42700.0
2011-04-19 10:15:00,76.9,77.08,76.9,77.02,39500.0,49.7338,49.8502,49.7338,49.8114,39500.0
2011-04-19 10:20:00,77.07,77.12,77.0,77.1,16900.0,49.8437,49.8761,49.7985,49.8631,16900.0
2011-04-19 10:25:00,77.1,77.12,76.97,77.0,27200.0,49.8631,49.8761,49.7791,49.7985,27200.0
2011-04-19 10:30:00,77.0,77.0,76.89,76.95,14200.0,49.7985,49.7985,49.7273,49.7661,14200.0
2011-04-19 10:35:00,76.95,77.02,76.94,76.96,18700.0,49.7661,49.8114,49.7597,49.7726,18700.0
2011-04-19 10:40:00,76.95,77.04,76.93,77.01,15200.0,49.7661,49.8243,49.7532,49.8049,15200.0
2011-04-19 10:45:00,77.01,77.05,76.95,77.0,12700.0,49.8049,49.8308,49.7661,49.7985,12700.0
2011-04-19 10:50:00,77.0,77.12,77.0,77.03,17000.0,49.7985,49.8761,49.7985,49.8179,17000.0
2011-04-19 10:55:00,77.08,77.08,76.96,76.97,10300.0,49.8502,49.8502,49.7726,49.7791,10300.0
2011-04-19 11:00:00,76.97,77.01,76.9,77.01,28100.0,49.7791,49.8049,49.7338,49.8049,28100.0
2011-04-19 11:05:00,77.01,77.1,76.98,77.03,20700.0,49.8049,49.8631,49.7855,49.8179,20700.0
2011-04-19 11:10:00,77.02,77.06,76.93,76.98,19000.0,49.8114,49.8373,49.7532,49.7855,19000.0
2011-04-19 11:15:00,76.99,77.03,76.94,76.97,12400.0,49.792,49.8179,49.7597,49.7791,12400.0
2011-04-19 11:20:00,76.96,77.01,76.95,76.98,13700.0,49.7726,49.8049,49.7661,49.7855,13700.0
2011-04-19 11:25:00,76.98,77.03,76.95,77.03,11500.0,49.7855,49.8179,49.7661,49.8179,11500.0
2011-04-19 11:30:00,77.03,77.06,76.97,76.99,17500.0,49.8179,49.8373,49.7791,49.792,17500.0
2011-04-19 11:35:00,77.0,77.06,76.99,77.03,12100.0,49.7985,49.8373,49.792,49.8179,12100.0
2011-04-19 11:40:00,77.03,77.04,76.95,76.98,17100.0,49.8179,49.8243,49.7661,49.7855,17100.0
2011-04-19 11:45:00,76.98,77.02,76.91,76.96,34100.0,49.7855,49.8114,49.7403,49.7726,34100.0
2011-04-19 11:50:00,76.95,77.07,76.93,77.07,10900.0,49.7661,49.8437,49.7532,49.8437,10900.0
2011-04-19 11:55:00,77.07,77.09,77.02,77.07,9300.0,49.8437,49.8567,49.8114,49.8437,9300.0
2011-04-19 12:00:00,77.06,77.11,77.06,77.07,7600.0,49.8373,49.8696,49.8373,49.8437,7600.0
2011-04-19 12:05:00,77.07,77.11,76.98,77.03,16700.0,49.8437,49.8696,49.7855,49.8179,16700.0
2011-04-19 12:10:00,77.03,77.05,76.94,77.0,21300.0,49.8179,49.8308,49.7597,49.7985,21300.0
2011-04-19 12:15:00,77.03,77.04,76.94,76.96,26600.0,49.8179,49.8243,49.7597,49.7726,26600.0
2011-04-19 12:20:00,76.96,77.0,76.94,76.98,11800.0,49.7726,49.7985,49.7597,49.7855,11800.0
2011-04-19 12:25:00,76.97,77.03,76.94,77.01,12000.0,49.7791,49.8179,49.7597,49.8049,12000.0
2011-04-19 12:30:00,77.03,77.03,76.98,77.0,11300.0,49.8179,49.8179,49.7855,49.7985,11300.0
2011-04-19 12:35:00,76.99,77.05,76.98,77.03,21800.0,49.792,49.8308,49.7855,49.8179,21800.0
2011-04-19 12:40:00,77.02,77.02,76.97,77.0,7300.0,49.8114,49.8114,49.7791,49.7985,7300.0
2011-04-19 12:45:00,76.97,77.01,76.95,76.95,14200.0,49.7791,49.8049,49.7661,49.7661,14200.0
2011-04-19 12:50:00,76.96,77.0,76.94,76.98,8400.0,49.7726,49.7985,49.7597,49.7855,8400.0
2011-04-19 12:55:00,77.0,77.0,76.95,76.97,4600.0,49.7985,49.7985,49.7661,49.7791,4600.0
2011-04-19 13:00:00,76.97,77.04,76.97,77.0,18300.0,49.7791,49.8243,49.7791,49.7985,18300.0
2011-04-19 13:05:00,77.01,77.03,76.95,77.0,16400.0,49.8049,49.8179,49.7661,49.7985,16400.0
2011-04-19 13:10:00,76.99,77.03,76.96,77.02,10400.0,49.792,49.8179,49.7726,49.8114,10400.0
2011-04-19 13:15:00,77.02,77.11,77.0,77.05,29400.0,49.8114,49.8696,49.7985,49.8308,29400.0
2011-04-19 13:20:00,77.05,77.07,77.02,77.04,12600.0,49.8308,49.8437,49.8114,49.8243,12600.0
2011-04-19 13:25:00,77.05,77.06,76.99,76.99,10100.0,49.8308,49.8373,49.792,49.792,10100.0
2011-04-19 13:30:00,77.0,77.06,76.99,77.02,12200.0,49.7985,49.8373,49.792,49.8114,12200.0
2011-04-19 13:35:00,77.01,77.04,76.99,77.03,11200.0,49.8049,49.8243,49.792,49.8179,11200.0
2011-04-19 13:40:00,77.04,77.08,77.0,77.04,27800.0,49.8243,49.8502,49.7985,49.8243,27800.0
2011-04-19 13:45:00,77.05,77.13,77.04,77.13,24000.0,49.8308,49.8825,49.8243,49.8825,24000.0
2011-04-19 13:50:00,77.13,77.15,77.04,77.06,31500.0,49.8825,49.8955,49.8243,49.8373,31500.0
2011-04-19 13:55:00,77.07,77.08,77.0,77.01,10000.0,49.8437,49.8502,49.7985,49.8049,10000.0
2011-04-19 14:00:00,77.0,77.04,76.97,76.98,14800.0,49.7985,49.8243,49.7791,49.7855,14800.0
2011-04-19 14:05:00,76.97,77.01,76.96,76.99,11100.0,49.7791,49.8049,49.7726,49.792,11100.0
2011-04-19 14:10:00,76.98,77.02,76.96,76.97,12300.0,49.7855,49.8114,49.7726,49.7791,12300.0
2011-04-19 14:15:00,76.97,77.0,76.96,76.97,10000.0,49.7791,49.7985,49.7726,49.7791,10000.0
2011-04-19 14:20:00,76.97,76.99,76.96,76.98,13700.0,49.7791,49.792,49.7726,49.7855,13700.0
2011-04-19 14:25:00,76.98,76.99,76.96,76.99,18100.0,49.7855,49.792,49.7726,49.792,18100.0
2011-04-19 14:30:00,76.98,77.02,76.96,76.98,46100.0,49.7855,49.8114,49.7726,49.7855,46100.0
2011-04-19 14:35:00,76.98,77.02,76.97,77.0,16200.0,49.7855,49.8114,49.7791,49.7985,16200.0
2011-04-19 14:40:00,77.0,77.03,77.0,77.01,9100.0,49.7985,49.8179,49.7985,49.8049,9100.0
2011-04-19 14:45:00,77.02,77.02,76.98,76.99,23700.0,49.8114,49.8114,49.7855,49.792,23700.0
2011-04-19 14:50:00,76.99,77.0,76.99,77.0,20400.0,49.792,49.7985,49.792,49.7985,20400.0
2011-04-19 14:55:00,77.0,77.0,76.99,76.99,19300.0,49.7985,49.7985,49.792,49.792,19300.0
2011-04-19 15:00:00,76.99,77.08,76.99,77.04,25700.0,49.792,49.8502,49.792,49.8243,25700.0
2011-04-19 15:05:00,77.03,77.09,77.02,77.05,12000.0,49.8179,49.8567,49.8114,49.8308,12000.0
2011-04-19 15:10:00,77.06,77.09,77.03,77.05,25000.0,49.8373,49.8567,49.8179,49.8308,25000.0
2011-04-19 15:15:00,77.05,77.12,77.05,77.12,17900.0,49.8308,49.8761,49.8308,49.8761,17900.0
2011-04-19 15:20:00,77.11,77.13,77.06,77.09,17500.0,49.8696,49.8825,49.8373,49.8567,17500.0
2011-04-19 15:25:00,77.09,77.13,77.07,77.11,19700.0,49.8567,49.8825,49.8437,49.8696,19700.0
2011-04-19 15:30:00,77.1,77.13,77.09,77.13,16200.0,49.8631,49.8825,49.8567,49.8825,16200.0
2011-04-19 15:35:00,77.13,77.17,77.12,77.15,37600.0,49.8825,49.9084,49.8761,49.8955,37600.0
2011-04-19 15:40:00,77.16,77.17,77.07,77.1,43900.0,49.9019,49.9084,49.8437,49.8631,43900.0
2011-04-19 15:45:00,77.09,77.09,76.99,77.07,68900.0,49.8567,49.8567,49.792,49.8437,68900.0
2011-04-19 15:50:00,77.08,77.1,77.0,77.0,53300.0,49.8502,49.8631,49.7985,49.7985,53300.0
2011-04-19 15:55:00,77.01,77.06,76.96,77.02,124000.0,49.8049,49.8373,49.7726,49.8114,124000.0
2011-04-20 09:30:00,77.67,78.0,77.59,77.96,38700.0,50.2318,50.4452,50.18,50.4193,38700.0
2011-04-20 09:35:00,77.99,78.18,77.76,78.17,40500.0,50.4387,50.5616,50.29,50.5551,40500.0
2011-04-20 09:40:00,78.18,78.73,78.18,78.63,45400.0,50.5616,50.9173,50.5616,50.8526,45400.0
2011-04-20 09:45:00,78.62,78.62,78.37,78.42,47900.0,50.8462,50.8462,50.6845,50.7168,47900.0
2011-04-20 09:50:00,78.38,78.41,78.22,78.28,23900.0,50.6909,50.7104,50.5875,50.6263,23900.0
2011-04-20 09:55:00,78.32,78.32,78.02,78.05,25400.0,50.6521,50.6521,50.4581,50.4775,25400.0
2011-04-20 10:00:00,78.05,78.23,78.03,78.16,24100.0,50.4775,50.5939,50.4646,50.5487,24100.0
2011-04-20 10:05:00,78.15,78.16,78.1,78.16,8400.0,50.5422,50.5487,50.5099,50.5487,8400.0
2011-04-20 10:10:00,78.15,78.34,78.15,78.29,34800.0,50.5422,50.6651,50.5422,50.6327,34800.0
2011-04-20 10:15:00,78.27,78.41,78.24,78.37,23700.0,50.6198,50.7104,50.6004,50.6845,23700.0
2011-04-20 10:20:00,78.35,78.4,78.3,78.3,17600.0,50.6715,50.7039,50.6392,50.6392,17600.0
2011-04-20 10:25:00,78.29,78.38,78.24,78.35,27100.0,50.6327,50.6909,50.6004,50.6715,27100.0
2011-04-20 10:30:00,78.35,78.37,78.3,78.37,16700.0,50.6715,50.6845,50.6392,50.6845,16700.0
2011-04-20 10:35:00,78.37,78.37,78.25,78.31,16200.0,50.6845,50.6845,50.6069,50.6457,16200.0
2011-04-20 10:40:00,78.31,78.35,78.27,78.28,13000.0,50.6457,50.6715,50.6198,50.6263,13000.0
2011-04-20 10:45:00,78.29,78.3,78.22,78.23,15700.0,50.6327,50.6392,50.5875,50.5939,15700.0
2011-04-20 10:50:00,78.23,78.23,78.16,78.22,6100.0,50.5939,50.5939,50.5487,50.5875,6100.0
2011-04-20 10:55:00,78.23,78.29,78.22,78.29,12900.0,50.5939,50.6327,50.5875,50.6327,12900.0
2011-04-20 11:00:00,78.29,78.3,78.21,78.21,16700.0,50.6327,50.6392,50.581,50.581,16700.0
2011-04-20 11:05:00,78.23,78.26,78.21,78.22,16900.0,50.5939,50.6133,50.581,50.5875,16900.0
2011-04-20 11:10:00,78.22,78.23,78.2,78.22,6200.0,50.5875,50.5939,50.5745,50.5875,6200.0
2011-04-20 11:15:00,78.23,78.27,78.14,78.14,26900.0,50.5939,50.6198,50.5357,50.5357,26900.0
2011-04-20 11:20:00,78.15,78.17,78.09,78.12,10100.0,50.5422,50.5551,50.5034,50.5228,10100.0
2011-04-20 11:25:00,78.12,78.13,78.01,78.08,32000.0,50.5228,50.5293,50.4517,50.4969,32000.0
2011-04-20 11:30:00,78.08,78.19,78.07,78.13,13700.0,50.4969,50.5681,50.4905,50.5293,13700.0
2011-04-20 11:35:00,78.14,78.14,78.04,78.09,16600.0,50.5357,50.5357,50.4711,50.5034,16600.0
2011-04-20 11:40:00,78.09,78.09,78.03,78.06,11900.0,50.5034,50.5034,50.4646,50.484,11900.0
2011-04-20 11:45:00,78.05,78.08,78.04,78.05,12300.0,50.4775,50.4969,50.4711,50.4775,12300.0
2011-04-20 11:50:00,78.06,78.06,78.0,78.02,26600.0,50.484,50.484,50.4452,50.4581,26600.0
2011-04-20 11:55:00,78.03,78.03,77.88,77.88,15400.0,50.4646,50.4646,50.3676,50.3676,15400.0
2011-04-20 12:00:00,77.88,77.98,77.82,77.98,35400.0,50.3676,50.4323,50.3288,50.4323,35400.0
2011-04-20 12:05:00,77.96,78.02,77.96,77.97,12600.0,50.4193,50.4581,50.4193,50.4258,12600.0
2011-04-20 12:10:00,77.98,78.02,77.96,77.98,12100.0,50.4323,50.4581,50.4193,50.4323,12100.0
2011-04-20 12:15:00,77.98,78.0,77.95,77.99,10200.0,50.4323,50.4452,50.4129,50.4387,10200.0
2011-04-20 12:20:00,77.98,77.98,77.91,77.94,12800.0,50.4323,50.4323,50.387,50.4064,12800.0
2011-04-20 12:25:00,77.95,78.05,77.95,78.02,25800.0,50.4129,50.4775,50.4129,50.4581,25800.0
2011-04-20 12:30:00,78.02,78.09,77.99,78.01,32600.0,50.4581,50.5034,50.4387,50.4517,32600.0
2011-04-20 12:35:00,78.0,78.08,77.99,78.07,12300.0,50.4452,50.4969,50.4387,50.4905,12300.0
2011-04-20 12:40:00,78.07,78.08,78.0,78.02,12100.0,50.4905,50.4969,50.4452,50.4581,12100.0
2011-04-20 12:45:00,78.02,78.03,77.97,77.98,12800.0,50.4581,50.4646,50.4258,50.4323,12800.0
2011-04-20 12:50:00,77.97,78.01,77.96,78.0,14600.0,50.4258,50.4517,50.4193,50.4452,14600.0
2011-04-20 12:55:00,78.0,78.04,77.96,77.99,22000.0,50.4452,50.4711,50.4193,50.4387,22000.0
2011-04-20 13:00:00,77.99,78.08,77.98,78.05,18200.0,50.4387,50.4969,50.4323,50.4775,18200.0
2011-04-20 13:05:00,78.07,78.13,78.07,78.08,7400.0,50.4905,50.5293,50.4905,50.4969,7400.0
2011-04-20 13:10:00,78.09,78.11,78.02,78.04,12400.0,50.5034,50.5163,50.4581,50.4711,12400.0
2011-04-20 13:15:00,78.04,78.05,77.99,77.99,9700.0,50.4711,50.4775,50.4387,50.4387,9700.0
2011-04-20 13:20:00,78.0,78.02,77.91,77.93,17300.0,50.4452,50.4581,50.387,50.3999,17300.0
2011-04-20 13:25:00,77.95,77.96,77.89,77.94,13500.0,50.4129,50.4193,50.374,50.4064,13500.0
2011-04-20 13:30:00,77.94,77.96,77.9,77.96,11900.0,50.4064,50.4193,50.3805,50.4193,11900.0
2011-04-20 13:35:00,77.96,78.04,77.95,78.03,12500.0,50.4193,50.4711,50.4129,50.4646,12500.0
2011-04-20 13:40:00,78.03,78.05,77.97,77.99,14200.0,50.4646,50.4775,50.4258,50.4387,14200.0
2011-04-20 13:45:00,77.99,77.99,77.86,77.87,17600.0,50.4387,50.4387,50.3546,50.3611,17600.0
2011-04-20 13:50:00,77.87,77.94,77.85,77.89,19200.0,50.3611,50.4064,50.3482,50.374,19200.0
2011-04-20 13:55:00,77.89,77.96,77.87,77.93,28700.0,50.374,50.4193,50.3611,50.3999,28700.0
2011-04-20 14:00:00,77.93,77.95,77.9,77.93,14700.0,50.3999,50.4129,50.3805,50.3999,14700.0
2011-04-20 14:05:00,77.95,78.0,77.91,77.99,16500.0,50.4129,50.4452,50.387,50.4387,16500.0
2011-04-20 14:10:00,78.0,78.04,77.98,77.99,14100.0,50.4452,50.4711,50.4323,50.4387,14100.0
2011-04-20 14:15:00,77.99,78.04,77.97,78.03,8800.0,50.4387,50.4711,50.4258,50.4646,8800.0
2011-04-20 14:20:00,78.04,78.09,77.99,78.0,20500.0,50.4711,50.5034,50.4387,50.4452,20500.0
2011-04-20 14:25:00,78.0,78.03,77.94,77.97,21700.0,50.4452,50.4646,50.4064,50.4258,21700.0
2011-04-20 14:30:00,77.98,77.99,77.96,77.98,15400.0,50.4323,50.4387,50.4193,50.4323,15400.0
2011-04-20 14:35:00,77.99,78.02,77.94,77.94,59800.0,50.4387,50.4581,50.4064,50.4064,59800.0
2011-04-20 14:40:00,77.94,78.01,77.94,77.98,23200.0,50.4064,50.4517,50.4064,50.4323,23200.0
2011-04-20 14:45:00,77.98,78.01,77.98,77.98,17100.0,50.4323,50.4517,50.4323,50.4323,17100.0
2011-04-20 14:50:00,77.98,78.02,77.97,77.99,24800.0,50.4323,50.4581,50.4258,50.4387,24800.0
2011-04-20 14:55:00,77.99,78.01,77.97,77.97,23100.0,50.4387,50.4517,50.4258,50.4258,23100.0
2011-04-20 15:00:00,77.97,78.03,77.97,77.97,41700.0,50.4258,50.4646,50.4258,50.4258,41700.0
2011-04-20 15:05:00,77.98,78.03,77.97,78.01,18500.0,50.4323,50.4646,50.4258,50.4517,18500.0
2011-04-20 15:10:00,78.0,78.02,77.97,77.97,31700.0,50.4452,50.4581,50.4258,50.4258,31700.0
2011-04-20 15:15:00,77.98,78.02,77.97,78.0,28700.0,50.4323,50.4581,50.4258,50.4452,28700.0
2011-04-20 15:20:00,77.99,78.02,77.97,78.01,39600.0,50.4387,50.4581,50.4258,50.4517,39600.0
2011-04-20 15:25:00,78.02,78.06,77.96,78.06,31400.0,50.4581,50.484,50.4193,50.484,31400.0
2011-04-20 15:30:00,78.05,78.07,77.94,77.95,25300.0,50.4775,50.4905,50.4064,50.4129,25300.0
2011-04-20 15:35:00,77.96,77.97,77.88,77.96,41700.0,50.4193,50.4258,50.3676,50.4193,41700.0
2011-04-20 15:40:00,77.96,78.01,77.95,77.99,44800.0,50.4193,50.4517,50.4129,50.4387,44800.0
2011-04-20 15:45:00,78.0,78.0,77.79,77.83,94100.0,50.4452,50.4452,50.3094,50.3352,94100.0
2011-04-20 15:50:00,77.84,77.92,77.84,77.92,52500.0,50.3417,50.3935,50.3417,50.3935,52500.0
2011-04-20 15:55:00,77.91,77.93,77.84,77.92,119100.0,50.387,50.3999,50.3417,50.3935,119100.0
2011-04-21 09:30:00,77.86,78.0,77.75,77.84,42100.0,50.3546,50.4452,50.2835,50.3417,42100.0
2011-04-21 09:35:00,77.84,77.91,77.62,77.73,19100.0,50.3417,50.387,50.1994,50.2706,19100.0
2011-04-21 09:40:00,77.74,77.74,77.64,77.7,13200.0,50.277,50.277,50.2124,50.2512,13200.0
2011-04-21 09:45:00,77.72,77.87,77.66,77.87,29100.0,50.2641,50.3611,50.2253,50.3611,29100.0
2011-04-21 09:50:00,77.85,77.93,77.74,77.81,13800.0,50.3482,50.3999,50.277,50.3223,13800.0
2011-04-21 09:55:00,77.82,77.84,77.74,77.78,20800.0,50.3288,50.3417,50.277,50.3029,20800.0
2011-04-21 10:00:00,77.78,77.83,77.65,77.78,44100.0,50.3029,50.3352,50.2188,50.3029,44100.0
2011-04-21 10:05:00,77.77,77.94,77.74,77.94,134000.0,50.2964,50.4064,50.277,50.4064,134000.0
2011-04-21 10:10:00,77.98,77.99,77.71,77.75,38000.0,50.4323,50.4387,50.2576,50.2835,38000.0
2011-04-21 10:15:00,77.72,77.81,77.71,77.77,16900.0,50.2641,50.3223,50.2576,50.2964,16900.0
2011-04-21 10:20:00,77.77,77.92,77.77,77.89,17700.0,50.2964,50.3935,50.2964,50.374,17700.0
2011-04-21 10:25:00,77.9,77.9,77.82,77.83,26600.0,50.3805,50.3805,50.3288,50.3352,26600.0
2011-04-21 10:30:00,77.83,77.83,77.73,77.76,36200.0,50.3352,50.3352,50.2706,50.29,36200.0
2011-04-21 10:35:00,77.75,77.83,77.71,77.83,17700.0,50.2835,50.3352,50.2576,50.3352,17700.0
2011-04-21 10:40:00,77.83,77.89,77.82,77.87,17400.0,50.3352,50.374,50.3288,50.3611,17400.0
2011-04-21 10:45:00,77.86,77.86,77.79,77.8,11500.0,50.3546,50.3546,50.3094,50.3158,11500.0
2011-04-21 10:50:00,77.8,77.81,77.76,77.79,9200.0,50.3158,50.3223,50.29,50.3094,9200.0
2011-04-21 10:55:00,77.78,77.82,77.72,77.72,21400.0,50.3029,50.3288,50.2641,50.2641,21400.0
2011-04-21 11:00:00,77.72,77.74,77.66,77.67,16600.0,50.2641,50.277,50.2253,50.2318,16600.0
2011-04-21 11:05:00,77.66,77.67,77.63,77.66,16200.0,50.2253,50.2318,50.2059,50.2253,16200.0
2011-04-21 11:10:00,77.66,77.73,77.66,77.71,13100.0,50.2253,50.2706,50.2253,50.2576,13100.0
2011-04-21 11:15:00,77.71,77.75,77.71,77.75,13800.0,50.2576,50.2835,50.2576,50.2835,13800.0
2011-04-21 11:20:00,77.74,77.77,77.72,77.74,13200.0,50.277,50.2964,50.2641,50.277,13200.0
2011-04-21 11:25:00,77.76,77.82,77.75,77.82,10000.0,50.29,50.3288,50.2835,50.3288,10000.0
2011-04-21 11:30:00,77.84,77.87,77.73,77.75,25600.0,50.3417,50.3611,50.2706,50.2835,25600.0
2011-04-21 11:35:00,77.76,77.86,77.75,77.86,10500.0,50.29,50.3546,50.2835,50.3546,10500.0
2011-04-21 11:40:00,77.86,77.93,77.86,77.93,11200.0,50.3546,50.3999,50.3546,50.3999,11200.0
2011-04-21 11:45:00,77.94,78.0,77.94,77.97,11800.0,50.4064,50.4452,50.4064,50.4258,11800.0
2011-04-21 11:50:00,77.98,78.06,77.98,77.99,13500.0,50.4323,50.484,50.4323,50.4387,13500.0
2011-04-21 11:55:00,77.99,78.02,77.99,78.01,6200.0,50.4387,50.4581,50.4387,50.4517,6200.0
2011-04-21 12:00:00,78.0,78.0,77.93,77.94,16100.0,50.4452,50.4452,50.3999,50.4064,16100.0
2011-04-21 12:05:00,77.94,77.98,77.94,77.97,6400.0,50.4064,50.4323,50.4064,50.4258,6400.0
2011-04-21 12:10:00,77.98,77.99,77.94,77.94,7800.0,50.4323,50.4387,50.4064,50.4064,7800.0
2011-04-21 12:15:00,77.93,77.93,77.88,77.9,15100.0,50.3999,50.3999,50.3676,50.3805,15100.0
2011-04-21 12:20:00,77.9,77.95,77.9,77.95,8900.0,50.3805,50.4129,50.3805,50.4129,8900.0
2011-04-21 12:25:00,77.94,77.98,77.92,77.95,12300.0,50.4064,50.4323,50.3935,50.4129,12300.0
2011-04-21 12:30:00,77.96,77.96,77.94,77.94,3200.0,50.4193,50.4193,50.4064,50.4064,3200.0
2011-04-21 12:35:00,77.94,77.95,77.92,77.95,5300.0,50.4064,50.4129,50.3935,50.4129,5300.0
2011-04-21 12:40:00,77.95,77.99,77.95,77.96,6000.0,50.4129,50.4387,50.4129,50.4193,6000.0
2011-04-21 12:45:00,77.97,77.98,77.95,77.97,3800.0,50.4258,50.4323,50.4129,50.4258,3800.0
2011-04-21 12:50:00,77.98,78.0,77.98,77.99,4100.0,50.4323,50.4452,50.4323,50.4387,4100.0
2011-04-21 12:55:00,77.99,78.0,77.99,78.0,8600.0,50.4387,50.4452,50.4387,50.4452,8600.0
2011-04-21 13:00:00,78.0,78.03,78.0,78.03,7500.0,50.4452,50.4646,50.4452,50.4646,7500.0
2011-04-21 13:05:00,78.03,78.03,78.01,78.02,9100.0,50.4646,50.4646,50.4517,50.4581,9100.0
2011-04-21 13:10:00,78.02,78.04,78.02,78.03,7700.0,50.4581,50.4711,50.4581,50.4646,7700.0
2011-04-21 13:15:00,78.02,78.02,78.0,78.0,5600.0,50.4581,50.4581,50.4452,50.4452,5600.0
2011-04-21 13:20:00,78.01,78.01,78.0,78.0,4000.0,50.4517,50.4517,50.4452,50.4452,4000.0
2011-04-21 13:25:00,78.0,78.01,77.98,77.98,3800.0,50.4452,50.4517,50.4323,50.4323,3800.0
2011-04-21 13:30:00,77.99,78.04,77.98,78.02,39500.0,50.4387,50.4711,50.4323,50.4581,39500.0
2011-04-21 13:35:00,78.01,78.02,77.98,78.0,17200.0,50.4517,50.4581,50.4323,50.4452,17200.0
2011-04-21 13:40:00,78.0,78.0,77.97,78.0,7000.0,50.4452,50.4452,50.4258,50.4452,7000.0
2011-04-21 13:45:00,77.99,78.01,77.99,78.01,4900.0,50.4387,50.4517,50.4387,50.4517,4900.0
2011-04-21 13:50:00,78.0,78.06,78.0,78.06,7800.0,50.4452,50.484,50.4452,50.484,7800.0
2011-04-21 13:55:00,78.05,78.05,77.99,77.99,9600.0,50.4775,50.4775,50.4387,50.4387,9600.0
2011-04-21 14:00:00,77.99,78.04,77.99,78.04,7500.0,50.4387,50.4711,50.4387,50.4711,7500.0
2011-04-21 14:05:00,78.03,78.04,77.99,78.0,15500.0,50.4646,50.4711,50.4387,50.4452,15500.0
2011-04-21 14:10:00,78.0,78.0,77.97,77.97,10800.0,50.4452,50.4452,50.4258,50.4258,10800.0
2011-04-21 14:15:00,77.97,77.98,77.87,77.89,48900.0,50.4258,50.4323,50.3611,50.374,48900.0
2011-04-21 14:20:00,77.89,77.91,77.82,77.82,24200.0,50.374,50.387,50.3288,50.3288,24200.0
2011-04-21 14:25:00,77.84,77.84,77.78,77.78,17000.0,50.3417,50.3417,50.3029,50.3029,17000.0
2011-04-21 14:30:00,77.79,77.8,77.75,77.76,17900.0,50.3094,50.3158,50.2835,50.29,17900.0
2011-04-21 14:35:00,77.76,77.8,77.76,77.79,7200.0,50.29,50.3158,50.29,50.3094,7200.0
2011-04-21 14:40:00,77.79,77.81,77.77,77.77,8900.0,50.3094,50.3223,50.2964,50.2964,8900.0
2011-04-21 14:45:00,77.78,77.78,77.71,77.72,20200.0,50.3029,50.3029,50.2576,50.2641,20200.0
2011-04-21 14:50:00,77.73,77.74,77.7,77.72,10700.0,50.2706,50.277,50.2512,50.2641,10700.0
2011-04-21 14:55:00,77.72,77.75,77.61,77.64,59800.0,50.2641,50.2835,50.193,50.2124,59800.0
2011-04-21 15:00:00,77.65,77.75,77.62,77.65,40100.0,50.2188,50.2835,50.1994,50.2188,40100.0
2011-04-21 15:05:00,77.65,77.66,77.62,77.64,18500.0,50.2188,50.2253,50.1994,50.2124,18500.0
2011-04-21 15:10:00,77.64,77.71,77.61,77.7,23800.0,50.2124,50.2576,50.193,50.2512,23800.0
2011-04-21 15:15:00,77.69,77.71,77.65,77.68,24500.0,50.2447,50.2576,50.2188,50.2382,24500.0
2011-04-21 15:20:00,77.7,77.73,77.68,77.69,28100.0,50.2512,50.2706,50.2382,50.2447,28100.0
2011-04-21 15:25:00,77.69,77.75,77.69,77.74,19900.0,50.2447,50.2835,50.2447,50.277,19900.0
2011-04-21 15:30:00,77.75,77.76,77.73,77.75,20200.0,50.2835,50.29,50.2706,50.2835,20200.0
2011-04-21 15:35:00,77.75,77.76,77.73,77.73,35200.0,50.2835,50.29,50.2706,50.2706,35200.0
2011-04-21 15:40:00,77.73,77.75,77.69,77.7,44600.0,50.2706,50.2835,50.2447,50.2512,44600.0
2011-04-21 15:45:00,77.71,77.79,77.71,77.76,73200.0,50.2576,50.3094,50.2576,50.29,73200.0
2011-04-21 15:50:00,77.76,77.77,77.75,77.76,38800.0,50.29,50.2964,50.2835,50.29,38800.0
2011-04-21 15:55:00,77.77,77.77,77.73,77.74,90500.0,50.2964,50.2964,50.2706,50.277,90500.0
2011-04-25 09:30:00,77.48,77.61,77.13,77.2,110400.0,50.1089,50.193,49.8825,49.9278,110400.0
2011-04-25 09:35:00,77.14,77.33,77.08,77.2,75600.0,49.889,50.0119,49.8502,49.9278,75600.0
2011-04-25 09:40:00,77.2,77.33,77.19,77.26,47700.0,49.9278,50.0119,49.9213,49.9666,47700.0
2011-04-25 09:45:00,77.25,77.38,77.22,77.35,30000.0,49.9601,50.0442,49.9407,50.0248,30000.0
2011-04-25 09:50:00,77.35,77.38,77.27,77.28,22900.0,50.0248,50.0442,49.9731,49.9795,22900.0
2011-04-25 09:55:00,77.26,77.38,77.26,77.31,40800.0,49.9666,50.0442,49.9666,49.9989,40800.0
2011-04-25 10:00:00,77.3,77.44,77.29,77.34,22000.0,49.9925,50.083,49.986,50.0183,22000.0
2011-04-25 10:05:00,77.34,77.35,77.26,77.27,15400.0,50.0183,50.0248,49.9666,49.9731,15400.0
2011-04-25 10:10:00,77.28,77.32,77.27,77.28,20000.0,49.9795,50.0054,49.9731,49.9795,20000.0
2011-04-25 10:15:00,77.3,77.32,77.28,77.29,20000.0,49.9925,50.0054,49.9795,49.986,20000.0
2011-04-25 10:20:00,77.3,77.3,77.15,77.18,33700.0,49.9925,49.9925,49.8955,49.9149,33700.0
2011-04-25 10:25:00,77.19,77.27,77.17,77.26,14100.0,49.9213,49.9731,49.9084,49.9666,14100.0
2011-04-25 10:30:00,77.24,77.3,77.19,77.3,14100.0,49.9537,49.9925,49.9213,49.9925,14100.0
2011-04-25 10:35:00,77.3,77.33,77.26,77.32,17500.0,49.9925,50.0119,49.9666,50.0054,17500.0
2011-04-25 10:40:00,77.33,77.37,77.28,77.37,19600.0,50.0119,50.0377,49.9795,50.0377,19600.0
2011-04-25 10:45:00,77.38,77.39,77.31,77.32,26700.0,50.0442,50.0507,49.9989,50.0054,26700.0
2011-04-25 10:50:00,77.31,77.35,77.25,77.25,20400.0,49.9989,50.0248,49.9601,49.9601,20400.0
2011-04-25 10:55:00,77.25,77.26,77.2,77.21,15300.0,49.9601,49.9666,49.9278,49.9343,15300.0
2011-04-25 11:00:00,77.22,77.22,77.1,77.15,38700.0,49.9407,49.9407,49.8631,49.8955,38700.0
2011-04-25 11:05:00,77.16,77.21,77.15,77.19,17600.0,49.9019,49.9343,49.8955,49.9213,17600.0
2011-04-25 11:10:00,77.19,77.33,77.17,77.29,27500.0,49.9213,50.0119,49.9084,49.986,27500.0
2011-04-25 11:15:00,77.3,77.33,77.23,77.24,20300.0,49.9925,50.0119,49.9472,49.9537,20300.0
2011-04-25 11:20:00,77.24,77.31,77.24,77.26,15000.0,49.9537,49.9989,49.9537,49.9666,15000.0
2011-04-25 11:25:00,77.27,77.34,77.27,77.33,17500.0,49.9731,50.0183,49.9731,50.0119,17500.0
2011-04-25 11:30:00,77.33,77.35,77.31,77.32,14400.0,50.0119,50.0248,49.9989,50.0054,14400.0
2011-04-25 11:35:00,77.32,77.37,77.3,77.37,20400.0,50.0054,50.0377,49.9925,50.0377,20400.0
2011-04-25 11:40:00,77.38,77.48,77.38,77.44,22300.0,50.0442,50.1089,50.0442,50.083,22300.0
2011-04-25 11:45:00,77.42,77.51,77.39,77.44,49000.0,50.0701,50.1283,50.0507,50.083,49000.0
2011-04-25 11:50:00,77.44,77.46,77.31,77.35,17200.0,50.083,50.096,49.9989,50.0248,17200.0
2011-04-25 11:55:00,77.35,77.46,77.35,77.45,17800.0,50.0248,50.096,50.0248,50.0895,17800.0
2011-04-25 12:00:00,77.46,77.54,77.44,77.53,15200.0,50.096,50.1477,50.083,50.1412,15200.0
2011-04-25 12:05:00,77.54,77.58,77.54,77.55,20300.0,50.1477,50.1736,50.1477,50.1542,20300.0
2011-04-25 12:10:00,77.55,77.64,77.55,77.64,13500.0,50.1542,50.2124,50.1542,50.2124,13500.0
2011-04-25 12:15:00,77.66,77.73,77.65,77.73,14700.0,50.2253,50.2706,50.2188,50.2706,14700.0
2011-04-25 12:20:00,77.73,77.74,77.7,77.74,12400.0,50.2706,50.277,50.2512,50.277,12400.0
2011-04-25 12:25:00,77.74,77.84,77.74,77.84,17300.0,50.277,50.3417,50.277,50.3417,17300.0
2011-04-25 12:30:00,77.83,77.84,77.78,77.78,17000.0,50.3352,50.3417,50.3029,50.3029,17000.0
2011-04-25 12:35:00,77.79,77.8,77.76,77.78,10500.0,50.3094,50.3158,50.29,50.3029,10500.0
2011-04-25 12:40:00,77.77,77.78,77.7,77.7,22800.0,50.2964,50.3029,50.2512,50.2512,22800.0
2011-04-25 12:45:00,77.7,77.71,77.65,77.68,12700.0,50.2512,50.2576,50.2188,50.2382,12700.0
2011-04-25 12:50:00,77.68,77.77,77.68,77.74,51100.0,50.2382,50.2964,50.2382,50.277,51100.0
2011-04-25 12:55:00,77.74,77.77,77.74,77.75,12400.0,50.277,50.2964,50.277,50.2835,12400.0
2011-04-25 13:00:00,77.75,77.75,77.68,77.75,12800.0,50.2835,50.2835,50.2382,50.2835,12800.0
2011-04-25 13:05:00,77.75,77.78,77.74,77.76,15500.0,50.2835,50.3029,50.277,50.29,15500.0
2011-04-25 13:10:00,77.77,77.78,77.75,77.75,18500.0,50.2964,50.3029,50.2835,50.2835,18500.0
2011-04-25 13:15:00,77.76,77.77,77.73,77.77,34200.0,50.29,50.2964,50.2706,50.2964,34200.0
2011-04-25 13:20:00,77.77,77.78,77.77,77.77,4800.0,50.2964,50.3029,50.2964,50.2964,4800.0
2011-04-25 13:25:00,77.76,77.78,77.76,77.78,10300.0,50.29,50.3029,50.29,50.3029,10300.0
2011-04-25 13:30:00,77.78,77.79,77.77,77.79,22400.0,50.3029,50.3094,50.2964,50.3094,22400.0
2011-04-25 13:35:00,77.79,77.8,77.74,77.74,20200.0,50.3094,50.3158,50.277,50.277,20200.0
2011-04-25 13:40:00,77.74,77.82,77.74,77.79,15100.0,50.277,50.3288,50.277,50.3094,15100.0
2011-04-25 13:45:00,77.79,77.86,77.79,77.85,72200.0,50.3094,50.3546,50.3094,50.3482,72200.0
2011-04-25 13:50:00,77.85,77.85,77.75,77.76,24700.0,50.3482,50.3482,50.2835,50.29,24700.0
2011-04-25 13:55:00,77.76,77.77,77.67,77.69,22000.0,50.29,50.2964,50.2318,50.2447,22000.0
2011-04-25 14:00:00,77.68,77.76,77.65,77.75,23500.0,50.2382,50.29,50.2188,50.2835,23500.0
2011-04-25 14:05:00,77.75,77.78,77.74,77.78,28700.0,50.2835,50.3029,50.277,50.3029,28700.0
2011-04-25 14:10:00,77.79,77.81,77.75,77.76,17900.0,50.3094,50.3223,50.2835,50.29,17900.0
2011-04-25 14:15:00,77.75,77.77,77.75,77.75,12100.0,50.2835,50.2964,50.2835,50.2835,12100.0
2011-04-25 14:20:00,77.75,77.75,77.66,77.73,20100.0,50.2835,50.2835,50.2253,50.2706,20100.0
2011-04-25 14:25:00,77.73,77.75,77.71,77.71,10900.0,50.2706,50.2835,50.2576,50.2576,10900.0
2011-04-25 14:30:00,77.72,77.78,77.71,77.76,34600.0,50.2641,50.3029,50.2576,50.29,34600.0
2011-04-25 14:35:00,77.77,77.83,77.76,77.83,23000.0,50.2964,50.3352,50.29,50.3352,23000.0
2011-04-25 14:40:00,77.83,77.83,77.8,77.81,17600.0,50.3352,50.3352,50.3158,50.3223,17600.0
2011-04-25 14:45:00,77.81,77.82,77.76,77.77,18100.0,50.3223,50.3288,50.29,50.2964,18100.0
2011-04-25 14:50:00,77.76,77.82,77.76,77.81,15000.0,50.29,50.3288,50.29,50.3223,15000.0
2011-04-25 14:55:00,77.81,77.81,77.78,77.78,11500.0,50.3223,50.3223,50.3029,50.3029,11500.0
2011-04-25 15:00:00,77.79,77.79,77.76,77.77,19000.0,50.3094,50.3094,50.29,50.2964,19000.0
2011-04-25 15:05:00,77.77,77.78,77.76,77.76,66500.0,50.2964,50.3029,50.29,50.29,66500.0
2011-04-25 15:10:00,77.77,77.78,77.76,77.76,37500.0,50.2964,50.3029,50.29,50.29,37500.0
2011-04-25 15:15:00,77.76,77.77,77.76,77.76,13600.0,50.29,50.2964,50.29,50.29,13600.0
2011-04-25 15:20:00,77.76,77.78,77.76,77.76,57000.0,50.29,50.3029,50.29,50.29,57000.0
2011-04-25 15:25:00,77.76,77.77,77.76,77.77,26000.0,50.29,50.2964,50.29,50.2964,26000.0
2011-04-25 15:30:00,77.77,77.77,77.72,77.73,36100.0,50.2964,50.2964,50.2641,50.2706,36100.0
2011-04-25 15:35:00,77.73,77.73,77.6,77.69,38400.0,50.2706,50.2706,50.1865,50.2447,38400.0
2011-04-25 15:40:00,77.69,77.7,77.65,77.66,20200.0,50.2447,50.2512,50.2188,50.2253,20200.0
2011-04-25 15:45:00,77.66,77.66,77.56,77.56,48200.0,50.2253,50.2253,50.1606,50.1606,48200.0
2011-04-25 15:50:00,77.57,77.57,77.49,77.49,43600.0,50.1671,50.1671,50.1154,50.1154,43600.0
2011-04-25 15:55:00,77.49,77.51,77.41,77.46,112500.0,50.1154,50.1283,50.0636,50.096,112500.0
2011-04-26 09:30:00,77.97,78.93,77.97,78.83,52400.0,50.4258,51.0467,50.4258,50.982,52400.0
2011-04-26 09:35:00,78.86,78.9,78.4,78.64,49000.0,51.0014,51.0272,50.7039,50.8591,49000.0
2011-04-26 09:40:00,78.64,78.75,78.37,78.37,46500.0,50.8591,50.9302,50.6845,50.6845,46500.0
2011-04-26 09:45:00,78.38,78.38,77.84,78.16,65500.0,50.6909,50.6909,50.3417,50.5487,65500.0
2011-04-26 09:50:00,78.23,78.72,78.17,78.69,30300.0,50.5939,50.9108,50.5551,50.8914,30300.0
2011-04-26 09:55:00,78.64,78.85,78.64,78.78,62300.0,50.8591,50.9949,50.8591,50.9496,62300.0
2011-04-26 10:00:00,78.77,79.0,78.63,78.63,45600.0,50.9432,51.0919,50.8526,50.8526,45600.0
2011-04-26 10:05:00,78.63,78.71,78.57,78.7,42400.0,50.8526,50.9044,50.8138,50.8979,42400.0
2011-04-26 10:10:00,78.71,78.73,78.42,78.59,70800.0,50.9044,50.9173,50.7168,50.8268,70800.0
2011-04-26 10:15:00,78.59,78.7,78.36,78.61,62700.0,50.8268,50.8979,50.678,50.8397,62700.0
2011-04-26 10:20:00,78.63,78.84,78.63,78.8,39400.0,50.8526,50.9884,50.8526,50.9626,39400.0
2011-04-26 10:25:00,78.8,78.88,78.72,78.85,64100.0,50.9626,51.0143,50.9108,50.9949,64100.0
2011-04-26 10:30:00,78.85,78.88,78.84,78.87,29600.0,50.9949,51.0143,50.9884,51.0078,29600.0
2011-04-26 10:35:00,78.86,78.87,78.8,78.81,31000.0,51.0014,51.0078,50.9626,50.969,31000.0
2011-04-26 10:40:00,78.8,78.84,78.78,78.84,17400.0,50.9626,50.9884,50.9496,50.9884,17400.0
2011-04-26 10:45:00,78.84,78.84,78.73,78.79,24800.0,50.9884,50.9884,50.9173,50.9561,24800.0
2011-04-26 10:50:00,78.79,78.84,78.72,78.74,25900.0,50.9561,50.9884,50.9108,50.9238,25900.0
2011-04-26 10:55:00,78.74,78.95,78.74,78.94,23800.0,50.9238,51.0596,50.9238,51.0531,23800.0
2011-04-26 11:00:00,78.94,79.0,78.92,78.99,31400.0,51.0531,51.0919,51.0402,51.0855,31400.0
2011-04-26 11:05:00,78.99,79.19,78.98,79.19,41300.0,51.0855,51.2148,51.079,51.2148,41300.0
2011-04-26 11:10:00,79.19,79.36,79.15,79.34,36200.0,51.2148,51.3247,51.1889,51.3118,36200.0
2011-04-26 11:15:00,79.34,79.37,79.19,79.34,33600.0,51.3118,51.3312,51.2148,51.3118,33600.0
2011-04-26 11:20:00,79.34,79.34,79.04,79.18,25500.0,51.3118,51.3118,51.1178,51.2083,25500.0
2011-04-26 11:25:00,79.18,79.28,79.13,79.15,15700.0,51.2083,51.273,51.176,51.1889,15700.0
2011-04-26 11:30:00,79.17,79.3,79.14,79.24,24600.0,51.2019,51.2859,51.1825,51.2471,24600.0
2011-04-26 11:35:00,79.23,79.29,79.17,79.18,13400.0,51.2407,51.2795,51.2019,51.2083,13400.0
2011-04-26 11:40:00,79.17,79.17,78.77,78.83,39900.0,51.2019,51.2019,50.9432,50.982,39900.0
2011-04-26 11:45:00,78.86,78.95,78.84,78.9,15800.0,51.0014,51.0596,50.9884,51.0272,15800.0
2011-04-26 11:50:00,78.89,78.98,78.79,78.98,47200.0,51.0208,51.079,50.9561,51.079,47200.0
2011-04-26 11:55:00,79.0,79.05,78.92,79.02,10900.0,51.0919,51.1243,51.0402,51.1049,10900.0
2011-04-26 12:00:00,79.07,79.07,78.94,78.97,28100.0,51.1372,51.1372,51.0531,51.0725,28100.0
2011-04-26 12:05:00,78.97,79.0,78.91,78.96,10100.0,51.0725,51.0919,51.0337,51.0661,10100.0
2011-04-26 12:10:00,78.99,79.03,78.92,78.92,11000.0,51.0855,51.1113,51.0402,51.0402,11000.0
2011-04-26 12:15:00,78.92,79.01,78.92,78.99,15400.0,51.0402,51.0984,51.0402,51.0855,15400.0
2011-04-26 12:20:00,78.99,79.01,78.9,79.0,14900.0,51.0855,51.0984,51.0272,51.0919,14900.0
2011-04-26 12:25:00,79.0,79.03,78.84,78.94,44700.0,51.0919,51.1113,50.9884,51.0531,44700.0
2011-04-26 12:30:00,78.9,78.98,78.88,78.9,39900.0,51.0272,51.079,51.0143,51.0272,39900.0
2011-04-26 12:35:00,78.9,78.92,78.87,78.87,63200.0,51.0272,51.0402,51.0078,51.0078,63200.0
2011-04-26 12:40:00,78.87,78.91,78.87,78.89,5800.0,51.0078,51.0337,51.0078,51.0208,5800.0
2011-04-26 12:45:00,78.9,78.9,78.86,78.9,23400.0,51.0272,51.0272,51.0014,51.0272,23400.0
2011-04-26 12:50:00,78.9,78.96,78.89,78.96,17300.0,51.0272,51.0661,51.0208,51.0661,17300.0
2011-04-26 12:55:00,78.95,78.99,78.83,78.83,51400.0,51.0596,51.0855,50.982,50.982,51400.0
2011-04-26 13:00:00,78.83,78.93,78.83,78.85,35500.0,50.982,51.0467,50.982,50.9949,35500.0
2011-04-26 13:05:00,78.84,78.85,78.83,78.84,7100.0,50.9884,50.9949,50.982,50.9884,7100.0
2011-04-26 13:10:00,78.84,78.85,78.84,78.85,8900.0,50.9884,50.9949,50.9884,50.9949,8900.0
2011-04-26 13:15:00,78.84,78.85,78.83,78.85,19100.0,50.9884,50.9949,50.982,50.9949,19100.0
2011-04-26 13:20:00,78.84,78.91,78.84,78.9,9100.0,50.9884,51.0337,50.9884,51.0272,9100.0
2011-04-26 13:25:00,78.89,78.95,78.85,78.88,22100.0,51.0208,51.0596,50.9949,51.0143,22100.0
2011-04-26 13:30:00,78.88,78.99,78.88,78.97,28400.0,51.0143,51.0855,51.0143,51.0725,28400.0
2011-04-26 13:35:00,78.97,79.0,78.97,79.0,15700.0,51.0725,51.0919,51.0725,51.0919,15700.0
2011-04-26 13:40:00,79.0,79.02,78.98,79.01,38300.0,51.0919,51.1049,51.079,51.0984,38300.0
2011-04-26 13:45:00,79.01,79.04,79.01,79.01,7800.0,51.0984,51.1178,51.0984,51.0984,7800.0
2011-04-26 13:50:00,79.01,79.06,79.0,79.05,12500.0,51.0984,51.1307,51.0919,51.1243,12500.0
2011-04-26 13:55:00,79.05,79.14,79.05,79.11,19800.0,51.1243,51.1825,51.1243,51.1631,19800.0
2011-04-26 14:00:00,79.11,79.15,79.04,79.08,28400.0,51.1631,51.1889,51.1178,51.1437,28400.0
2011-04-26 14:05:00,79.08,79.11,79.06,79.1,20600.0,51.1437,51.1631,51.1307,51.1566,20600.0
2011-04-26 14:10:00,79.1,79.21,79.08,79.16,21600.0,51.1566,51.2277,51.1437,51.1954,21600.0
2011-04-26 14:15:00,79.16,79.22,79.14,79.2,24700.0,51.1954,51.2342,51.1825,51.2213,24700.0
2011-04-26 14:20:00,79.2,79.29,79.2,79.27,18000.0,51.2213,51.2795,51.2213,51.2665,18000.0
2011-04-26 14:25:00,79.25,79.3,79.2,79.2,13200.0,51.2536,51.2859,51.2213,51.2213,13200.0
2011-04-26 14:30:00,79.2,79.22,79.11,79.22,30700.0,51.2213,51.2342,51.1631,51.2342,30700.0
2011-04-26 14:35:00,79.22,79.34,79.22,79.27,22800.0,51.2342,51.3118,51.2342,51.2665,22800.0
2011-04-26 14:40:00,79.26,79.27,79.18,79.19,28000.0,51.2601,51.2665,51.2083,51.2148,28000.0
2011-04-26 14:45:00,79.19,79.22,79.18,79.22,9000.0,51.2148,51.2342,51.2083,51.2342,9000.0
2011-04-26 14:50:00,79.22,79.3,79.22,79.26,13000.0,51.2342,51.2859,51.2342,51.2601,13000.0
2011-04-26 14:55:00,79.25,79.33,79.24,79.28,18700.0,51.2536,51.3053,51.2471,51.273,18700.0
2011-04-26 15:00:00,79.27,79.42,79.27,79.41,31800.0,51.2665,51.3636,51.2665,51.3571,31800.0
2011-04-26 15:05:00,79.41,79.5,79.34,79.5,33600.0,51.3571,51.4153,51.3118,51.4153,33600.0
2011-04-26 15:10:00,79.49,79.61,79.49,79.57,47000.0,51.4088,51.4864,51.4088,51.4606,47000.0
2011-04-26 15:15:00,79.57,79.58,79.42,79.42,23300.0,51.4606,51.467,51.3636,51.3636,23300.0
2011-04-26 15:20:00,79.42,79.42,79.31,79.31,14000.0,51.3636,51.3636,51.2924,51.2924,14000.0
2011-04-26 15:25:00,79.31,79.32,79.25,79.25,24000.0,51.2924,51.2989,51.2536,51.2536,24000.0
2011-04-26 15:30:00,79.25,79.28,79.17,79.28,31600.0,51.2536,51.273,51.2019,51.273,31600.0
2011-04-26 15:35:00,79.28,79.31,79.13,79.15,41100.0,51.273,51.2924,51.176,51.1889,41100.0
2011-04-26 15:40:00,79.15,79.27,79.15,79.24,44400.0,51.1889,51.2665,51.1889,51.2471,44400.0
2011-04-26 15:45:00,79.24,79.52,79.24,79.49,74100.0,51.2471,51.4282,51.2471,51.4088,74100.0
2011-04-26 15:50:00,79.49,79.5,79.32,79.34,62200.0,51.4088,51.4153,51.2989,51.3118,62200.0
2011-04-26 15:55:00,79.33,79.33,79.03,79.05,183500.0,51.3053,51.3053,51.1113,51.1243,183500.0
2011-04-27 09:30:00,79.07,79.81,78.71,79.75,47000.0,51.1372,51.6158,50.9044,51.577,47000.0
2011-04-27 09:35:00,79.8,79.8,79.16,79.35,39300.0,51.6093,51.6093,51.1954,51.3183,39300.0
2011-04-27 09:40:00,79.36,79.43,79.27,79.27,18700.0,51.3247,51.37,51.2665,51.2665,18700.0
2011-04-27 09:45:00,79.25,79.46,79.15,79.37,20000.0,51.2536,51.3894,51.1889,51.3312,20000.0
2011-04-27 09:50:00,79.39,79.46,79.35,79.46,17300.0,51.3441,51.3894,51.3183,51.3894,17300.0
2011-04-27 09:55:00,79.46,79.58,79.4,79.52,12900.0,51.3894,51.467,51.3506,51.4282,12900.0
2011-04-27 10:00:00,79.51,79.53,79.35,79.4,17000.0,51.4218,51.4347,51.3183,51.3506,17000.0
2011-04-27 10:05:00,79.4,79.46,79.36,79.43,25600.0,51.3506,51.3894,51.3247,51.37,25600.0
2011-04-27 10:10:00,79.42,79.45,79.24,79.41,21200.0,51.3636,51.383,51.2471,51.3571,21200.0
2011-04-27 10:15:00,79.38,79.44,79.36,79.42,18200.0,51.3377,51.3765,51.3247,51.3636,18200.0
2011-04-27 10:20:00,79.42,79.51,79.42,79.44,15700.0,51.3636,51.4218,51.3636,51.3765,15700.0
2011-04-27 10:25:00,79.44,79.48,79.26,79.26,23200.0,51.3765,51.4024,51.2601,51.2601,23200.0
2011-04-27 10:30:00,79.24,79.35,79.11,79.35,14700.0,51.2471,51.3183,51.1631,51.3183,14700.0
2011-04-27 10:35:00,79.3,79.54,79.3,79.54,27200.0,51.2859,51.4412,51.2859,51.4412,27200.0
2011-04-27 10:40:00,79.51,79.52,79.44,79.44,10400.0,51.4218,51.4282,51.3765,51.3765,10400.0
2011-04-27 10:45:00,79.44,79.54,79.4,79.47,16500.0,51.3765,51.4412,51.3506,51.3959,16500.0
2011-04-27 10:50:00,79.47,79.47,79.35,79.35,9800.0,51.3959,51.3959,51.3183,51.3183,9800.0
2011-04-27 10:55:00,79.34,79.36,79.29,79.33,8000.0,51.3118,51.3247,51.2795,51.3053,8000.0
2011-04-27 11:00:00,79.32,79.55,79.32,79.55,9000.0,51.2989,51.4476,51.2989,51.4476,9000.0
2011-04-27 11:05:00,79.58,79.59,79.5,79.57,14200.0,51.467,51.4735,51.4153,51.4606,14200.0
2011-04-27 11:10:00,79.58,79.58,79.51,79.53,12900.0,51.467,51.467,51.4218,51.4347,12900.0
2011-04-27 11:15:00,79.53,79.53,79.49,79.51,9300.0,51.4347,51.4347,51.4088,51.4218,9300.0
2011-04-27 11:20:00,79.51,79.52,79.38,79.4,14100.0,51.4218,51.4282,51.3377,51.3506,14100.0
2011-04-27 11:25:00,79.4,79.42,79.37,79.41,5700.0,51.3506,51.3636,51.3312,51.3571,5700.0
2011-04-27 11:30:00,79.41,79.42,79.32,79.32,14500.0,51.3571,51.3636,51.2989,51.2989,14500.0
2011-04-27 11:35:00,79.29,79.35,79.25,79.25,18400.0,51.2795,51.3183,51.2536,51.2536,18400.0
2011-04-27 11:40:00,79.27,79.34,79.24,79.33,23700.0,51.2665,51.3118,51.2471,51.3053,23700.0
2011-04-27 11:45:00,79.33,79.42,79.32,79.37,14000.0,51.3053,51.3636,51.2989,51.3312,14000.0
2011-04-27 11:50:00,79.37,79.43,79.34,79.43,9900.0,51.3312,51.37,51.3118,51.37,9900.0
2011-04-27 11:55:00,79.42,79.47,79.28,79.29,26200.0,51.3636,51.3959,51.273,51.2795,26200.0
2011-04-27 12:00:00,79.28,79.36,79.28,79.34,6000.0,51.273,51.3247,51.273,51.3118,6000.0
2011-04-27 12:05:00,79.34,79.37,79.27,79.3,13700.0,51.3118,51.3312,51.2665,51.2859,13700.0
2011-04-27 12:10:00,79.32,79.32,79.26,79.31,14200.0,51.2989,51.2989,51.2601,51.2924,14200.0
2011-04-27 12:15:00,79.31,79.36,79.29,79.35,10000.0,51.2924,51.3247,51.2795,51.3183,10000.0
2011-04-27 12:20:00,79.34,79.4,79.34,79.38,16600.0,51.3118,51.3506,51.3118,51.3377,16600.0
2011-04-27 12:25:00,79.37,79.49,79.31,79.45,20800.0,51.3312,51.4088,51.2924,51.383,20800.0
2011-04-27 12:30:00,79.43,79.5,79.39,79.4,19600.0,51.37,51.4153,51.3441,51.3506,19600.0
2011-04-27 12:35:00,79.41,79.54,79.35,79.53,13700.0,51.3571,51.4412,51.3183,51.4347,13700.0
2011-04-27 12:40:00,79.5,79.52,79.41,79.45,16100.0,51.4153,51.4282,51.3571,51.383,16100.0
2011-04-27 12:45:00,79.44,79.44,79.39,79.42,9800.0,51.3765,51.3765,51.3441,51.3636,9800.0
2011-04-27 12:50:00,79.41,79.48,79.41,79.47,29700.0,51.3571,51.4024,51.3571,51.3959,29700.0
2011-04-27 12:55:00,79.47,79.51,79.44,79.44,17800.0,51.3959,51.4218,51.3765,51.3765,17800.0
2011-04-27 13:00:00,79.42,79.5,79.37,79.48,10400.0,51.3636,51.4153,51.3312,51.4024,10400.0
2011-04-27 13:05:00,79.48,79.52,79.47,79.5,9000.0,51.4024,51.4282,51.3959,51.4153,9000.0
2011-04-27 13:10:00,79.5,79.51,79.37,79.41,9200.0,51.4153,51.4218,51.3312,51.3571,9200.0
2011-04-27 13:15:00,79.41,79.5,79.38,79.4,19300.0,51.3571,51.4153,51.3377,51.3506,19300.0
2011-04-27 13:20:00,79.4,79.41,79.31,79.41,53600.0,51.3506,51.3571,51.2924,51.3571,53600.0
2011-04-27 13:25:00,79.42,79.47,79.35,79.36,12400.0,51.3636,51.3959,51.3183,51.3247,12400.0
2011-04-27 13:30:00,79.36,79.43,79.36,79.39,7700.0,51.3247,51.37,51.3247,51.3441,7700.0
2011-04-27 13:35:00,79.38,79.47,79.38,79.42,19500.0,51.3377,51.3959,51.3377,51.3636,19500.0
2011-04-27 13:40:00,79.42,79.46,79.42,79.46,9300.0,51.3636,51.3894,51.3636,51.3894,9300.0
2011-04-27 13:45:00,79.46,79.48,79.44,79.45,6800.0,51.3894,51.4024,51.3765,51.383,6800.0
2011-04-27 13:50:00,79.45,79.48,79.45,79.45,11700.0,51.383,51.4024,51.383,51.383,11700.0
2011-04-27 13:55:00,79.45,79.5,79.41,79.48,12600.0,51.383,51.4153,51.3571,51.4024,12600.0
2011-04-27 14:00:00,79.47,79.5,79.35,79.36,21900.0,51.3959,51.4153,51.3183,51.3247,21900.0
2011-04-27 14:05:00,79.37,79.37,79.29,79.31,8400.0,51.3312,51.3312,51.2795,51.2924,8400.0
2011-04-27 14:10:00,79.31,79.41,79.28,79.29,12400.0,51.2924,51.3571,51.273,51.2795,12400.0
2011-04-27 14:15:00,79.3,79.31,79.21,79.29,11700.0,51.2859,51.2924,51.2277,51.2795,11700.0
2011-04-27 14:20:00,79.29,79.42,79.25,79.25,23100.0,51.2795,51.3636,51.2536,51.2536,23100.0
2011-04-27 14:25:00,79.24,79.25,79.12,79.13,14500.0,51.2471,51.2536,51.1695,51.176,14500.0
2011-04-27 14:30:00,79.15,79.21,79.09,79.09,39900.0,51.1889,51.2277,51.1501,51.1501,39900.0
2011-04-27 14:35:00,79.09,79.1,79.08,79.1,15000.0,51.1501,51.1566,51.1437,51.1566,15000.0
2011-04-27 14:40:00,79.08,79.09,78.96,78.98,27300.0,51.1437,51.1501,51.0661,51.079,27300.0
2011-04-27 14:45:00,78.96,79.0,78.95,78.95,9600.0,51.0661,51.0919,51.0596,51.0596,9600.0
2011-04-27 14:50:00,78.94,78.96,78.84,78.9,29700.0,51.0531,51.0661,50.9884,51.0272,29700.0
2011-04-27 14:55:00,78.91,78.97,78.84,78.9,38200.0,51.0337,51.0725,50.9884,51.0272,38200.0
2011-04-27 15:00:00,78.9,78.93,78.87,78.89,28700.0,51.0272,51.0467,51.0078,51.0208,28700.0
2011-04-27 15:05:00,78.89,78.92,78.84,78.86,18800.0,51.0208,51.0402,50.9884,51.0014,18800.0
2011-04-27 15:10:00,78.86,78.91,78.83,78.89,58100.0,51.0014,51.0337,50.982,51.0208,58100.0
2011-04-27 15:15:00,78.89,78.9,78.89,78.89,16900.0,51.0208,51.0272,51.0208,51.0208,16900.0
2011-04-27 15:20:00,78.9,78.9,78.87,78.9,14500.0,51.0272,51.0272,51.0078,51.0272,14500.0
2011-04-27 15:25:00,78.9,78.93,78.87,78.88,22900.0,51.0272,51.0467,51.0078,51.0143,22900.0
2011-04-27 15:30:00,78.88,79.07,78.88,79.06,30200.0,51.0143,51.1372,51.0143,51.1307,30200.0
2011-04-27 15:35:00,79.06,79.16,79.06,79.15,39300.0,51.1307,51.1954,51.1307,51.1889,39300.0
2011-04-27 15:40:00,79.16,79.23,79.15,79.18,42200.0,51.1954,51.2407,51.1889,51.2083,42200.0
2011-04-27 15:45:00,79.18,79.21,79.16,79.19,36100.0,51.2083,51.2277,51.1954,51.2148,36100.0
2011-04-27 15:50:00,79.19,79.21,79.17,79.2,95100.0,51.2148,51.2277,51.2019,51.2213,95100.0
2011-04-27 15:55:00,79.19,79.2,79.07,79.13,65000.0,51.2148,51.2213,51.1372,51.176,65000.0
2011-04-28 09:30:00,79.19,79.33,78.84,78.84,58600.0,51.2148,51.3053,50.9884,50.9884,58600.0
2011-04-28 09:35:00,78.8,78.85,78.49,78.56,47600.0,50.9626,50.9949,50.7621,50.8074,47600.0
2011-04-28 09:40:00,78.56,78.69,78.51,78.53,29600.0,50.8074,50.8914,50.775,50.788,29600.0
2011-04-28 09:45:00,78.53,78.67,78.51,78.52,48100.0,50.788,50.8785,50.775,50.7815,48100.0
2011-04-28 09:50:00,78.5,78.65,78.49,78.6,43800.0,50.7686,50.8656,50.7621,50.8332,43800.0
2011-04-28 09:55:00,78.62,78.71,78.58,78.61,43800.0,50.8462,50.9044,50.8203,50.8397,43800.0
2011-04-28 10:00:00,78.62,78.65,78.56,78.6,38900.0,50.8462,50.8656,50.8074,50.8332,38900.0
2011-04-28 10:05:00,78.6,78.61,78.59,78.6,25400.0,50.8332,50.8397,50.8268,50.8332,25400.0
2011-04-28 10:10:00,78.61,78.61,78.57,78.6,24700.0,50.8397,50.8397,50.8138,50.8332,24700.0
2011-04-28 10:15:00,78.59,78.63,78.58,78.58,28600.0,50.8268,50.8526,50.8203,50.8203,28600.0
2011-04-28 10:20:00,78.6,78.7,78.58,78.69,29800.0,50.8332,50.8979,50.8203,50.8914,29800.0
2011-04-28 10:25:00,78.7,78.82,78.66,78.82,22600.0,50.8979,50.9755,50.872,50.9755,22600.0
2011-04-28 10:30:00,78.84,78.97,78.83,78.96,35200.0,50.9884,51.0725,50.982,51.0661,35200.0
2011-04-28 10:35:00,78.95,78.98,78.84,78.84,34300.0,51.0596,51.079,50.9884,50.9884,34300.0
2011-04-28 10:40:00,78.84,78.89,78.84,78.87,35600.0,50.9884,51.0208,50.9884,51.0078,35600.0
2011-04-28 10:45:00,78.85,78.88,78.8,78.84,54100.0,50.9949,51.0143,50.9626,50.9884,54100.0
2011-04-28 10:50:00,78.83,78.87,78.8,78.85,12500.0,50.982,51.0078,50.9626,50.9949,12500.0
2011-04-28 10:55:00,78.85,78.86,78.82,78.85,15300.0,50.9949,51.0014,50.9755,50.9949,15300.0
2011-04-28 11:00:00,78.86,78.86,78.78,78.81,21200.0,51.0014,51.0014,50.9496,50.969,21200.0
2011-04-28 11:05:00,78.8,78.85,78.77,78.78,12900.0,50.9626,50.9949,50.9432,50.9496,12900.0
2011-04-28 11:10:00,78.77,78.88,78.75,78.78,15200.0,50.9432,51.0143,50.9302,50.9496,15200.0
2011-04-28 11:15:00,78.77,78.84,78.77,78.84,10400.0,50.9432,50.9884,50.9432,50.9884,10400.0
2011-04-28 11:20:00,78.84,78.97,78.8,78.83,18700.0,50.9884,51.0725,50.9626,50.982,18700.0
2011-04-28 11:25:00,78.82,78.87,78.79,78.79,13200.0,50.9755,51.0078,50.9561,50.9561,13200.0
2011-04-28 11:30:00,78.79,78.8,78.73,78.73,17800.0,50.9561,50.9626,50.9173,50.9173,17800.0
2011-04-28 11:35:00,78.72,78.79,78.72,78.75,12200.0,50.9108,50.9561,50.9108,50.9302,12200.0
2011-04-28 11:40:00,78.74,78.89,78.74,78.84,22900.0,50.9238,51.0208,50.9238,50.9884,22900.0
2011-04-28 11:45:00,78.84,78.86,78.77,78.79,15200.0,50.9884,51.0014,50.9432,50.9561,15200.0
2011-04-28 11:50:00,78.79,78.82,78.75,78.82,19000.0,50.9561,50.9755,50.9302,50.9755,19000.0
2011-04-28 11:55:00,78.83,78.84,78.76,78.77,14100.0,50.982,50.9884,50.9367,50.9432,14100.0
2011-04-28 12:00:00,78.78,78.84,78.75,78.75,15200.0,50.9496,50.9884,50.9302,50.9302,15200.0
2011-04-28 12:05:00,78.75,78.85,78.75,78.81,11600.0,50.9302,50.9949,50.9302,50.969,11600.0
2011-04-28 12:10:00,78.84,78.87,78.84,78.85,13000.0,50.9884,51.0078,50.9884,50.9949,13000.0
2011-04-28 12:15:00,78.85,78.87,78.82,78.82,16000.0,50.9949,51.0078,50.9755,50.9755,16000.0
2011-04-28 12:20:00,78.83,78.85,78.79,78.85,8900.0,50.982,50.9949,50.9561,50.9949,8900.0
2011-04-28 12:25:00,78.85,78.87,78.84,78.85,13300.0,50.9949,51.0078,50.9884,50.9949,13300.0
2011-04-28 12:30:00,78.84,78.85,78.78,78.81,21500.0,50.9884,50.9949,50.9496,50.969,21500.0
2011-04-28 12:35:00,78.82,78.85,78.8,78.84,15900.0,50.9755,50.9949,50.9626,50.9884,15900.0
2011-04-28 12:40:00,78.84,78.86,78.82,78.85,8600.0,50.9884,51.0014,50.9755,50.9949,8600.0
2011-04-28 12:45:00,78.85,78.86,78.81,78.82,12700.0,50.9949,51.0014,50.969,50.9755,12700.0
2011-04-28 12:50:00,78.82,78.82,78.76,78.82,7900.0,50.9755,50.9755,50.9367,50.9755,7900.0
2011-04-28 12:55:00,78.82,78.88,78.82,78.84,12800.0,50.9755,51.0143,50.9755,50.9884,12800.0
2011-04-28 13:00:00,78.83,78.86,78.8,78.84,32800.0,50.982,51.0014,50.9626,50.9884,32800.0
2011-04-28 13:05:00,78.84,78.85,78.79,78.79,31800.0,50.9884,50.9949,50.9561,50.9561,31800.0
2011-04-28 13:10:00,78.8,78.83,78.78,78.81,18600.0,50.9626,50.982,50.9496,50.969,18600.0
2011-04-28 13:15:00,78.81,78.82,78.78,78.79,13000.0,50.969,50.9755,50.9496,50.9561,13000.0
2011-04-28 13:20:00,78.79,78.81,78.73,78.75,21700.0,50.9561,50.969,50.9173,50.9302,21700.0
2011-04-28 13:25:00,78.75,78.82,78.74,78.78,15200.0,50.9302,50.9755,50.9238,50.9496,15200.0
2011-04-28 13:30:00,78.8,78.82,78.74,78.79,19800.0,50.9626,50.9755,50.9238,50.9561,19800.0
2011-04-28 13:35:00,78.8,78.82,78.76,78.8,16800.0,50.9626,50.9755,50.9367,50.9626,16800.0
2011-04-28 13:40:00,78.81,78.82,78.75,78.8,19800.0,50.969,50.9755,50.9302,50.9626,19800.0
2011-04-28 13:45:00,78.81,78.84,78.78,78.8,21400.0,50.969,50.9884,50.9496,50.9626,21400.0
2011-04-28 13:50:00,78.8,78.82,78.75,78.79,15800.0,50.9626,50.9755,50.9302,50.9561,15800.0
2011-04-28 13:55:00,78.8,78.82,78.79,78.8,12000.0,50.9626,50.9755,50.9561,50.9626,12000.0
2011-04-28 14:00:00,78.8,78.82,78.78,78.79,25100.0,50.9626,50.9755,50.9496,50.9561,25100.0
2011-04-28 14:05:00,78.79,78.81,78.77,78.8,9600.0,50.9561,50.969,50.9432,50.9626,9600.0
2011-04-28 14:10:00,78.8,78.81,78.79,78.8,16600.0,50.9626,50.969,50.9561,50.9626,16600.0
2011-04-28 14:15:00,78.8,78.84,78.79,78.84,17000.0,50.9626,50.9884,50.9561,50.9884,17000.0
2011-04-28 14:20:00,78.84,78.86,78.76,78.77,27300.0,50.9884,51.0014,50.9367,50.9432,27300.0
2011-04-28 14:25:00,78.78,78.85,78.78,78.83,9700.0,50.9496,50.9949,50.9496,50.982,9700.0
2011-04-28 14:30:00,78.84,78.91,78.84,78.9,22300.0,50.9884,51.0337,50.9884,51.0272,22300.0
2011-04-28 14:35:00,78.9,78.91,78.86,78.9,14100.0,51.0272,51.0337,51.0014,51.0272,14100.0
2011-04-28 14:40:00,78.9,78.91,78.85,78.87,16200.0,51.0272,51.0337,50.9949,51.0078,16200.0
2011-04-28 14:45:00,78.87,78.91,78.87,78.9,18200.0,51.0078,51.0337,51.0078,51.0272,18200.0
2011-04-28 14:50:00,78.9,78.93,78.9,78.93,16300.0,51.0272,51.0467,51.0272,51.0467,16300.0
2011-04-28 14:55:00,78.93,79.0,78.92,79.0,19600.0,51.0467,51.0919,51.0402,51.0919,19600.0
2011-04-28 15:00:00,79.0,79.02,78.97,79.02,13500.0,51.0919,51.1049,51.0725,51.1049,13500.0
2011-04-28 15:05:00,79.03,79.06,79.01,79.05,25000.0,51.1113,51.1307,51.0984,51.1243,25000.0
2011-04-28 15:10:00,79.06,79.09,79.04,79.07,28300.0,51.1307,51.1501,51.1178,51.1372,28300.0
2011-04-28 15:15:00,79.06,79.11,79.0,79.0,31000.0,51.1307,51.1631,51.0919,51.0919,31000.0
2011-04-28 15:20:00,79.0,79.09,78.97,79.02,37700.0,51.0919,51.1501,51.0725,51.1049,37700.0
2011-04-28 15:25:00,79.01,79.07,78.98,78.99,23600.0,51.0984,51.1372,51.079,51.0855,23600.0
2011-04-28 15:30:00,79.0,79.04,78.95,79.0,62500.0,51.0919,51.1178,51.0596,51.0919,62500.0
2011-04-28 15:35:00,79.01,79.08,78.99,79.03,31300.0,51.0984,51.1437,51.0855,51.1113,31300.0
2011-04-28 15:40:00,79.03,79.07,78.98,79.05,41000.0,51.1113,51.1372,51.079,51.1243,41000.0
2011-04-28 15:45:00,79.05,79.08,78.96,79.0,95600.0,51.1243,51.1437,51.0661,51.0919,95600.0
2011-04-28 15:50:00,79.0,79.04,78.94,78.94,103700.0,51.0919,51.1178,51.0531,51.0531,103700.0
2011-04-28 15:55:00,78.94,79.09,78.94,79.03,124400.0,51.0531,51.1501,51.0531,51.1113,124400.0
2011-04-29 09:30:00,79.06,79.31,78.93,79.17,38800.0,51.1307,51.2924,51.0467,51.2019,38800.0
2011-04-29 09:35:00,79.15,79.34,79.03,79.19,16900.0,51.1889,51.3118,51.1113,51.2148,16900.0
2011-04-29 09:40:00,79.19,79.32,79.15,79.28,45600.0,51.2148,51.2989,51.1889,51.273,45600.0
2011-04-29 09:45:00,79.3,79.4,79.05,79.06,37600.0,51.2859,51.3506,51.1243,51.1307,37600.0
2011-04-29 09:50:00,79.08,79.22,79.03,79.16,41900.0,51.1437,51.2342,51.1113,51.1954,41900.0
2011-04-29 09:55:00,79.16,79.19,78.96,78.97,49600.0,51.1954,51.2148,51.0661,51.0725,49600.0
2011-04-29 10:00:00,78.98,79.04,78.94,78.94,39800.0,51.079,51.1178,51.0531,51.0531,39800.0
2011-04-29 10:05:00,78.95,78.97,78.88,78.91,29500.0,51.0596,51.0725,51.0143,51.0337,29500.0
2011-04-29 10:10:00,78.9,79.04,78.9,79.02,33800.0,51.0272,51.1178,51.0272,51.1049,33800.0
2011-04-29 10:15:00,79.04,79.07,79.01,79.05,21500.0,51.1178,51.1372,51.0984,51.1243,21500.0
2011-04-29 10:20:00,79.06,79.06,79.03,79.04,13000.0,51.1307,51.1307,51.1113,51.1178,13000.0
2011-04-29 10:25:00,79.04,79.06,79.03,79.03,15600.0,51.1178,51.1307,51.1113,51.1113,15600.0
2011-04-29 10:30:00,79.05,79.06,79.03,79.05,15800.0,51.1243,51.1307,51.1113,51.1243,15800.0
2011-04-29 10:35:00,79.05,79.08,79.04,79.08,23000.0,51.1243,51.1437,51.1178,51.1437,23000.0
2011-04-29 10:40:00,79.08,79.19,79.07,79.19,10200.0,51.1437,51.2148,51.1372,51.2148,10200.0
2011-04-29 10:45:00,79.19,79.31,79.18,79.27,15700.0,51.2148,51.2924,51.2083,51.2665,15700.0
2011-04-29 10:50:00,79.27,79.36,79.26,79.31,20200.0,51.2665,51.3247,51.2601,51.2924,20200.0
2011-04-29 10:55:00,79.3,79.32,79.25,79.25,18600.0,51.2859,51.2989,51.2536,51.2536,18600.0
2011-04-29 11:00:00,79.25,79.27,79.25,79.27,12600.0,51.2536,51.2665,51.2536,51.2665,12600.0
2011-04-29 11:05:00,79.25,79.26,79.23,79.25,12500.0,51.2536,51.2601,51.2407,51.2536,12500.0
2011-04-29 11:10:00,79.24,79.26,79.23,79.25,8700.0,51.2471,51.2601,51.2407,51.2536,8700.0
2011-04-29 11:15:00,79.23,79.27,79.23,79.24,14600.0,51.2407,51.2665,51.2407,51.2471,14600.0
2011-04-29 11:20:00,79.26,79.28,79.23,79.26,8600.0,51.2601,51.273,51.2407,51.2601,8600.0
2011-04-29 11:25:00,79.26,79.27,79.23,79.26,9400.0,51.2601,51.2665,51.2407,51.2601,9400.0
2011-04-29 11:30:00,79.26,79.27,79.22,79.23,14000.0,51.2601,51.2665,51.2342,51.2407,14000.0
2011-04-29 11:35:00,79.23,79.26,79.22,79.26,14400.0,51.2407,51.2601,51.2342,51.2601,14400.0
2011-04-29 11:40:00,79.27,79.31,79.26,79.3,13600.0,51.2665,51.2924,51.2601,51.2859,13600.0
2011-04-29 11:45:00,79.29,79.31,79.23,79.25,19800.0,51.2795,51.2924,51.2407,51.2536,19800.0
2011-04-29 11:50:00,79.26,79.28,79.24,79.26,11800.0,51.2601,51.273,51.2471,51.2601,11800.0
2011-04-29 11:55:00,79.25,79.27,79.24,79.26,6100.0,51.2536,51.2665,51.2471,51.2601,6100.0
2011-04-29 12:00:00,79.25,79.27,79.22,79.22,9500.0,51.2536,51.2665,51.2342,51.2342,9500.0
2011-04-29 12:05:00,79.23,79.27,79.23,79.26,9500.0,51.2407,51.2665,51.2407,51.2601,9500.0
2011-04-29 12:10:00,79.25,79.27,79.24,79.27,9100.0,51.2536,51.2665,51.2471,51.2665,9100.0
2011-04-29 12:15:00,79.26,79.28,79.25,79.27,13700.0,51.2601,51.273,51.2536,51.2665,13700.0
2011-04-29 12:20:00,79.26,79.26,79.24,79.24,8600.0,51.2601,51.2601,51.2471,51.2471,8600.0
2011-04-29 12:25:00,79.25,79.27,79.24,79.25,10400.0,51.2536,51.2665,51.2471,51.2536,10400.0
2011-04-29 12:30:00,79.25,79.31,79.25,79.3,14200.0,51.2536,51.2924,51.2536,51.2859,14200.0
2011-04-29 12:35:00,79.3,79.32,79.29,79.29,6300.0,51.2859,51.2989,51.2795,51.2795,6300.0
2011-04-29 12:40:00,79.29,79.31,79.22,79.23,28700.0,51.2795,51.2924,51.2342,51.2407,28700.0
2011-04-29 12:45:00,79.24,79.26,79.24,79.24,8600.0,51.2471,51.2601,51.2471,51.2471,8600.0
2011-04-29 12:50:00,79.25,79.27,79.23,79.23,13300.0,51.2536,51.2665,51.2407,51.2407,13300.0
2011-04-29 12:55:00,79.23,79.26,79.21,79.22,11500.0,51.2407,51.2601,51.2277,51.2342,11500.0
2011-04-29 13:00:00,79.21,79.21,79.19,79.2,14100.0,51.2277,51.2277,51.2148,51.2213,14100.0
2011-04-29 13:05:00,79.2,79.22,79.19,79.22,8800.0,51.2213,51.2342,51.2148,51.2342,8800.0
2011-04-29 13:10:00,79.22,79.23,79.2,79.22,10600.0,51.2342,51.2407,51.2213,51.2342,10600.0
2011-04-29 13:15:00,79.22,79.24,79.22,79.24,8200.0,51.2342,51.2471,51.2342,51.2471,8200.0
2011-04-29 13:20:00,79.25,79.32,79.25,79.32,7200.0,51.2536,51.2989,51.2536,51.2989,7200.0
2011-04-29 13:25:00,79.33,79.37,79.33,79.36,10400.0,51.3053,51.3312,51.3053,51.3247,10400.0
2011-04-29 13:30:00,79.38,79.38,79.3,79.33,15600.0,51.3377,51.3377,51.2859,51.3053,15600.0
2011-04-29 13:35:00,79.33,79.34,79.28,79.29,17700.0,51.3053,51.3118,51.273,51.2795,17700.0
2011-04-29 13:40:00,79.28,79.31,79.28,79.29,14800.0,51.273,51.2924,51.273,51.2795,14800.0
2011-04-29 13:45:00,79.29,79.3,79.27,79.28,12500.0,51.2795,51.2859,51.2665,51.273,12500.0
2011-04-29 13:50:00,79.28,79.28,79.25,79.27,12400.0,51.273,51.273,51.2536,51.2665,12400.0
2011-04-29 13:55:00,79.27,79.38,79.27,79.36,28300.0,51.2665,51.3377,51.2665,51.3247,28300.0
2011-04-29 14:00:00,79.35,79.38,79.31,79.38,16900.0,51.3183,51.3377,51.2924,51.3377,16900.0
2011-04-29 14:05:00,79.38,79.4,79.38,79.4,8700.0,51.3377,51.3506,51.3377,51.3506,8700.0
2011-04-29 14:10:00,79.4,79.43,79.4,79.43,12000.0,51.3506,51.37,51.3506,51.37,12000.0
2011-04-29 14:15:00,79.43,79.45,79.38,79.39,28300.0,51.37,51.383,51.3377,51.3441,28300.0
2011-04-29 14:20:00,79.4,79.4,79.36,79.37,20700.0,51.3506,51.3506,51.3247,51.3312,20700.0
2011-04-29 14:25:00,79.37,79.37,79.34,79.34,24900.0,51.3312,51.3312,51.3118,51.3118,24900.0
2011-04-29 14:30:00,79.34,79.35,79.33,79.34,14500.0,51.3118,51.3183,51.3053,51.3118,14500.0
2011-04-29 14:35:00,79.35,79.38,79.35,79.37,16300.0,51.3183,51.3377,51.3183,51.3312,16300.0
2011-04-29 14:40:00,79.38,79.38,79.34,79.36,13100.0,51.3377,51.3377,51.3118,51.3247,13100.0
2011-04-29 14:45:00,79.36,79.39,79.36,79.37,14400.0,51.3247,51.3441,51.3247,51.3312,14400.0
2011-04-29 14:50:00,79.36,79.38,79.33,79.38,23200.0,51.3247,51.3377,51.3053,51.3377,23200.0
2011-04-29 14:55:00,79.38,79.39,79.31,79.31,28400.0,51.3377,51.3441,51.2924,51.2924,28400.0
2011-04-29 15:00:00,79.31,79.32,79.29,79.3,32500.0,51.2924,51.2989,51.2795,51.2859,32500.0
2011-04-29 15:05:00,79.3,79.31,79.29,79.31,14600.0,51.2859,51.2924,51.2795,51.2924,14600.0
2011-04-29 15:10:00,79.3,79.3,79.29,79.3,27300.0,51.2859,51.2859,51.2795,51.2859,27300.0
2011-04-29 15:15:00,79.29,79.3,79.21,79.22,53400.0,51.2795,51.2859,51.2277,51.2342,53400.0
2011-04-29 15:20:00,79.22,79.25,79.22,79.23,29600.0,51.2342,51.2536,51.2342,51.2407,29600.0
2011-04-29 15:25:00,79.24,79.25,79.2,79.25,46200.0,51.2471,51.2536,51.2213,51.2536,46200.0
2011-04-29 15:30:00,79.23,79.31,79.23,79.24,169200.0,51.2407,51.2924,51.2407,51.2471,169200.0
2011-04-29 15:35:00,79.25,79.28,79.23,79.24,55400.0,51.2536,51.273,51.2407,51.2471,55400.0
2011-04-29 15:40:00,79.24,79.34,79.17,79.27,71200.0,51.2471,51.3118,51.2019,51.2665,71200.0
2011-04-29 15:45:00,79.28,79.31,79.23,79.25,84800.0,51.273,51.2924,51.2407,51.2536,84800.0
2011-04-29 15:50:00,79.26,79.31,79.22,79.22,70300.0,51.2601,51.2924,51.2342,51.2342,70300.0
2011-04-29 15:55:00,79.22,79.3,79.22,79.25,141500.0,51.2342,51.2859,51.2342,51.2536,141500.0
2011-05-02 09:30:00,79.35,79.81,79.17,79.77,64400.0,51.3183,51.6158,51.2019,51.5899,64400.0
2011-05-02 09:35:00,79.78,79.9,79.41,79.41,51400.0,51.5964,51.674,51.3571,51.3571,51400.0
2011-05-02 09:40:00,79.42,79.44,78.89,78.94,59200.0,51.3636,51.3765,51.0208,51.0531,59200.0
2011-05-02 09:45:00,78.91,78.94,78.59,78.59,51800.0,51.0337,51.0531,50.8268,50.8268,51800.0
2011-05-02 09:50:00,78.6,78.69,78.54,78.69,55000.0,50.8332,50.8914,50.7944,50.8914,55000.0
2011-05-02 09:55:00,78.7,78.97,78.7,78.95,41900.0,50.8979,51.0725,50.8979,51.0596,41900.0
2011-05-02 10:00:00,78.95,79.01,78.69,78.82,88800.0,51.0596,51.0984,50.8914,50.9755,88800.0
2011-05-02 10:05:00,78.83,78.9,78.82,78.86,40500.0,50.982,51.0272,50.9755,51.0014,40500.0
2011-05-02 10:10:00,78.87,78.89,78.8,78.87,73700.0,51.0078,51.0208,50.9626,51.0078,73700.0
2011-05-02 10:15:00,78.88,78.97,78.85,78.97,28900.0,51.0143,51.0725,50.9949,51.0725,28900.0
2011-05-02 10:20:00,78.97,79.17,78.96,79.17,30200.0,51.0725,51.2019,51.0661,51.2019,30200.0
2011-05-02 10:25:00,79.16,79.16,78.95,79.0,74700.0,51.1954,51.1954,51.0596,51.0919,74700.0
2011-05-02 10:30:00,79.0,79.01,78.84,78.99,58300.0,51.0919,51.0984,50.9884,51.0855,58300.0
2011-05-02 10:35:00,79.0,79.04,78.98,79.0,28000.0,51.0919,51.1178,51.079,51.0919,28000.0
2011-05-02 10:40:00,79.0,79.01,78.97,78.99,24900.0,51.0919,51.0984,51.0725,51.0855,24900.0
2011-05-02 10:45:00,79.01,79.01,78.86,78.96,50100.0,51.0984,51.0984,51.0014,51.0661,50100.0
2011-05-02 10:50:00,78.97,79.01,78.88,78.9,41300.0,51.0725,51.0984,51.0143,51.0272,41300.0
2011-05-02 10:55:00,78.89,78.99,78.87,78.92,54600.0,51.0208,51.0855,51.0078,51.0402,54600.0
2011-05-02 11:00:00,78.94,78.94,78.85,78.86,28600.0,51.0531,51.0531,50.9949,51.0014,28600.0
2011-05-02 11:05:00,78.86,78.87,78.8,78.81,34300.0,51.0014,51.0078,50.9626,50.969,34300.0
2011-05-02 11:10:00,78.81,78.91,78.79,78.91,30300.0,50.969,51.0337,50.9561,51.0337,30300.0
2011-05-02 11:15:00,78.92,78.97,78.89,78.89,20000.0,51.0402,51.0725,51.0208,51.0208,20000.0
2011-05-02 11:20:00,78.9,78.93,78.82,78.9,45400.0,51.0272,51.0467,50.9755,51.0272,45400.0
2011-05-02 11:25:00,78.91,78.96,78.89,78.94,22100.0,51.0337,51.0661,51.0208,51.0531,22100.0
2011-05-02 11:30:00,78.93,78.96,78.87,78.94,26900.0,51.0467,51.0661,51.0078,51.0531,26900.0
2011-05-02 11:35:00,78.95,79.0,78.94,78.97,24200.0,51.0596,51.0919,51.0531,51.0725,24200.0
2011-05-02 11:40:00,78.97,79.02,78.96,79.0,29400.0,51.0725,51.1049,51.0661,51.0919,29400.0
2011-05-02 11:45:00,78.99,79.01,78.94,78.94,41600.0,51.0855,51.0984,51.0531,51.0531,41600.0
2011-05-02 11:50:00,78.94,79.01,78.94,78.99,22600.0,51.0531,51.0984,51.0531,51.0855,22600.0
2011-05-02 11:55:00,78.98,79.01,78.96,78.99,36500.0,51.079,51.0984,51.0661,51.0855,36500.0
2011-05-02 12:00:00,79.0,79.02,78.97,79.0,27700.0,51.0919,51.1049,51.0725,51.0919,27700.0
2011-05-02 12:05:00,79.0,79.01,78.98,78.99,36600.0,51.0919,51.0984,51.079,51.0855,36600.0
2011-05-02 12:10:00,78.98,79.02,78.93,78.99,22600.0,51.079,51.1049,51.0467,51.0855,22600.0
2011-05-02 12:15:00,78.99,79.01,78.88,78.93,26200.0,51.0855,51.0984,51.0143,51.0467,26200.0
2011-05-02 12:20:00,78.93,79.0,78.84,78.84,31400.0,51.0467,51.0919,50.9884,50.9884,31400.0
2011-05-02 12:25:00,78.84,78.89,78.78,78.84,24200.0,50.9884,51.0208,50.9496,50.9884,24200.0
2011-05-02 12:30:00,78.84,78.9,78.79,78.87,24400.0,50.9884,51.0272,50.9561,51.0078,24400.0
2011-05-02 12:35:00,78.88,78.9,78.84,78.86,16300.0,51.0143,51.0272,50.9884,51.0014,16300.0
2011-05-02 12:40:00,78.86,78.86,78.79,78.84,27200.0,51.0014,51.0014,50.9561,50.9884,27200.0
2011-05-02 12:45:00,78.84,78.87,78.78,78.79,35000.0,50.9884,51.0078,50.9496,50.9561,35000.0
2011-05-02 12:50:00,78.78,78.8,78.72,78.79,42100.0,50.9496,50.9626,50.9108,50.9561,42100.0
2011-05-02 12:55:00,78.79,78.82,78.76,78.79,28500.0,50.9561,50.9755,50.9367,50.9561,28500.0
2011-05-02 13:00:00,78.79,78.82,78.77,78.77,21000.0,50.9561,50.9755,50.9432,50.9432,21000.0
2011-05-02 13:05:00,78.79,78.81,78.79,78.79,20400.0,50.9561,50.969,50.9561,50.9561,20400.0
2011-05-02 13:10:00,78.8,78.81,78.78,78.8,22700.0,50.9626,50.969,50.9496,50.9626,22700.0
2011-05-02 13:15:00,78.8,78.81,78.76,78.8,19800.0,50.9626,50.969,50.9367,50.9626,19800.0
2011-05-02 13:20:00,78.8,78.81,78.78,78.78,27200.0,50.9626,50.969,50.9496,50.9496,27200.0
2011-05-02 13:25:00,78.79,78.82,78.78,78.8,37600.0,50.9561,50.9755,50.9496,50.9626,37600.0
2011-05-02 13:30:00,78.8,78.81,78.76,78.77,25500.0,50.9626,50.969,50.9367,50.9432,25500.0
2011-05-02 13:35:00,78.77,78.79,78.73,78.74,26500.0,50.9432,50.9561,50.9173,50.9238,26500.0
2011-05-02 13:40:00,78.73,78.75,78.73,78.75,18200.0,50.9173,50.9302,50.9173,50.9302,18200.0
2011-05-02 13:45:00,78.75,78.75,78.72,78.74,30400.0,50.9302,50.9302,50.9108,50.9238,30400.0
2011-05-02 13:50:00,78.74,78.76,78.73,78.75,30800.0,50.9238,50.9367,50.9173,50.9302,30800.0
2011-05-02 13:55:00,78.75,78.82,78.75,78.79,31900.0,50.9302,50.9755,50.9302,50.9561,31900.0
2011-05-02 14:00:00,78.8,78.91,78.79,78.9,41700.0,50.9626,51.0337,50.9561,51.0272,41700.0
2011-05-02 14:05:00,78.91,78.94,78.89,78.93,31500.0,51.0337,51.0531,51.0208,51.0467,31500.0
2011-05-02 14:10:00,78.92,79.04,78.92,79.03,38200.0,51.0402,51.1178,51.0402,51.1113,38200.0
2011-05-02 14:15:00,79.03,79.03,78.97,79.0,27900.0,51.1113,51.1113,51.0725,51.0919,27900.0
2011-05-02 14:20:00,78.99,79.01,78.92,78.94,38700.0,51.0855,51.0984,51.0402,51.0531,38700.0
2011-05-02 14:25:00,78.94,78.96,78.89,78.94,48300.0,51.0531,51.0661,51.0208,51.0531,48300.0
2011-05-02 14:30:00,78.94,78.96,78.9,78.91,41100.0,51.0531,51.0661,51.0272,51.0337,41100.0
2011-05-02 14:35:00,78.91,78.92,78.87,78.89,22900.0,51.0337,51.0402,51.0078,51.0208,22900.0
2011-05-02 14:40:00,78.9,78.91,78.85,78.87,33500.0,51.0272,51.0337,50.9949,51.0078,33500.0
2011-05-02 14:45:00,78.88,78.92,78.88,78.89,21500.0,51.0143,51.0402,51.0143,51.0208,21500.0
2011-05-02 14:50:00,78.9,78.93,78.89,78.92,20300.0,51.0272,51.0467,51.0208,51.0402,20300.0
2011-05-02 14:55:00,78.92,78.93,78.83,78.83,24200.0,51.0402,51.0467,50.982,50.982,24200.0
2011-05-02 15:00:00,78.83,78.86,78.78,78.79,28200.0,50.982,51.0014,50.9496,50.9561,28200.0
2011-05-02 15:05:00,78.79,78.81,78.79,78.81,29200.0,50.9561,50.969,50.9561,50.969,29200.0
2011-05-02 15:10:00,78.81,78.81,78.69,78.7,38100.0,50.969,50.969,50.8914,50.8979,38100.0
2011-05-02 15:15:00,78.7,78.73,78.68,78.68,27200.0,50.8979,50.9173,50.885,50.885,27200.0
2011-05-02 15:20:00,78.67,78.72,78.66,78.7,34100.0,50.8785,50.9108,50.872,50.8979,34100.0
2011-05-02 15:25:00,78.7,78.73,78.65,78.66,44500.0,50.8979,50.9173,50.8656,50.872,44500.0
2011-05-02 15:30:00,78.66,78.67,78.63,78.63,28800.0,50.872,50.8785,50.8526,50.8526,28800.0
2011-05-02 15:35:00,78.64,78.65,78.62,78.63,43800.0,50.8591,50.8656,50.8462,50.8526,43800.0
2011-05-02 15:40:00,78.63,78.66,78.62,78.63,45500.0,50.8526,50.872,50.8462,50.8526,45500.0
2011-05-02 15:45:00,78.63,78.67,78.58,78.67,86200.0,50.8526,50.8785,50.8203,50.8785,86200.0
2011-05-02 15:50:00,78.67,78.72,78.64,78.69,82800.0,50.8785,50.9108,50.8591,50.8914,82800.0
2011-05-02 15:55:00,78.69,78.75,78.68,78.74,194500.0,50.8914,50.9302,50.885,50.9238,194500.0
2011-05-03 09:30:00,78.52,79.35,78.5,79.19,48300.0,50.7815,51.3183,50.7686,51.2148,48300.0
2011-05-03 09:35:00,79.21,79.22,78.91,79.04,28400.0,51.2277,51.2342,51.0337,51.1178,28400.0
2011-05-03 09:40:00,79.02,79.15,79.02,79.1,27600.0,51.1049,51.1889,51.1049,51.1566,27600.0
2011-05-03 09:45:00,79.1,79.21,79.07,79.2,53600.0,51.1566,51.2277,51.1372,51.2213,53600.0
2011-05-03 09:50:00,79.21,79.66,79.21,79.64,24300.0,51.2277,51.5188,51.2277,51.5058,24300.0
2011-05-03 09:55:00,79.63,79.81,79.63,79.7,27000.0,51.4994,51.6158,51.4994,51.5446,27000.0
2011-05-03 10:00:00,79.73,79.73,79.59,79.64,19300.0,51.564,51.564,51.4735,51.5058,19300.0
2011-05-03 10:05:00,79.64,79.77,79.64,79.76,14600.0,51.5058,51.5899,51.5058,51.5834,14600.0
2011-05-03 10:10:00,79.77,79.83,79.67,79.72,20500.0,51.5899,51.6287,51.5252,51.5576,20500.0
2011-05-03 10:15:00,79.72,79.73,79.67,79.69,15200.0,51.5576,51.564,51.5252,51.5382,15200.0
2011-05-03 10:20:00,79.71,79.71,79.61,79.63,32800.0,51.5511,51.5511,51.4864,51.4994,32800.0
2011-05-03 10:25:00,79.63,79.77,79.62,79.63,39100.0,51.4994,51.5899,51.4929,51.4994,39100.0
2011-05-03 10:30:00,79.64,79.65,79.55,79.61,22600.0,51.5058,51.5123,51.4476,51.4864,22600.0
2011-05-03 10:35:00,79.6,79.66,79.58,79.66,11200.0,51.48,51.5188,51.467,51.5188,11200.0
2011-05-03 10:40:00,79.66,79.68,79.61,79.66,20500.0,51.5188,51.5317,51.4864,51.5188,20500.0
2011-05-03 10:45:00,79.65,79.79,79.65,79.78,16300.0,51.5123,51.6028,51.5123,51.5964,16300.0
2011-05-03 10:50:00,79.78,79.99,79.77,79.99,51100.0,51.5964,51.7322,51.5899,51.7322,51100.0
2011-05-03 10:55:00,79.99,79.99,79.86,79.87,30100.0,51.7322,51.7322,51.6481,51.6546,30100.0
2011-05-03 11:00:00,79.87,79.87,79.79,79.83,34700.0,51.6546,51.6546,51.6028,51.6287,34700.0
2011-05-03 11:05:00,79.83,79.83,79.77,79.82,36600.0,51.6287,51.6287,51.5899,51.6222,36600.0
2011-05-03 11:10:00,79.82,79.85,79.82,79.84,39500.0,51.6222,51.6416,51.6222,51.6352,39500.0
2011-05-03 11:15:00,79.84,79.87,79.78,79.79,27600.0,51.6352,51.6546,51.5964,51.6028,27600.0
2011-05-03 11:20:00,79.79,80.0,79.79,80.0,48000.0,51.6028,51.7387,51.6028,51.7387,48000.0
2011-05-03 11:25:00,79.99,80.06,79.91,79.95,77800.0,51.7322,51.7775,51.6805,51.7063,77800.0
2011-05-03 11:30:00,79.94,80.0,79.93,79.99,14200.0,51.6999,51.7387,51.6934,51.7322,14200.0
2011-05-03 11:35:00,79.99,80.0,79.98,79.99,12500.0,51.7322,51.7387,51.7257,51.7322,12500.0
2011-05-03 11:40:00,80.0,80.06,79.99,80.06,21800.0,51.7387,51.7775,51.7322,51.7775,21800.0
2011-05-03 11:45:00,80.04,80.05,79.99,80.02,13900.0,51.7645,51.771,51.7322,51.7516,13900.0
2011-05-03 11:50:00,80.02,80.02,80.01,80.01,5700.0,51.7516,51.7516,51.7451,51.7451,5700.0
2011-05-03 11:55:00,80.02,80.05,80.01,80.04,10500.0,51.7516,51.771,51.7451,51.7645,10500.0
2011-05-03 12:00:00,80.04,80.04,80.0,80.04,16700.0,51.7645,51.7645,51.7387,51.7645,16700.0
2011-05-03 12:05:00,80.03,80.04,80.01,80.03,8100.0,51.7581,51.7645,51.7451,51.7581,8100.0
2011-05-03 12:10:00,80.03,80.05,80.0,80.0,9100.0,51.7581,51.771,51.7387,51.7387,9100.0
2011-05-03 12:15:00,80.01,80.02,80.0,80.0,7500.0,51.7451,51.7516,51.7387,51.7387,7500.0
2011-05-03 12:20:00,80.0,80.02,79.99,80.0,23800.0,51.7387,51.7516,51.7322,51.7387,23800.0
2011-05-03 12:25:00,80.02,80.03,80.01,80.01,8500.0,51.7516,51.7581,51.7451,51.7451,8500.0
2011-05-03 12:30:00,80.01,80.02,80.01,80.02,3700.0,51.7451,51.7516,51.7451,51.7516,3700.0
2011-05-03 12:35:00,80.01,80.05,80.0,80.02,11300.0,51.7451,51.771,51.7387,51.7516,11300.0
2011-05-03 12:40:00,80.02,80.09,80.02,80.07,18300.0,51.7516,51.7969,51.7516,51.7839,18300.0
2011-05-03 12:45:00,80.08,80.08,80.01,80.01,11300.0,51.7904,51.7904,51.7451,51.7451,11300.0
2011-05-03 12:50:00,80.01,80.1,79.97,80.08,71600.0,51.7451,51.8033,51.7193,51.7904,71600.0
2011-05-03 12:55:00,80.07,80.1,80.07,80.09,6700.0,51.7839,51.8033,51.7839,51.7969,6700.0
2011-05-03 13:00:00,80.09,80.09,80.06,80.06,7000.0,51.7969,51.7969,51.7775,51.7775,7000.0
2011-05-03 13:05:00,80.06,80.09,80.03,80.07,12300.0,51.7775,51.7969,51.7581,51.7839,12300.0
2011-05-03 13:10:00,80.09,80.13,80.07,80.07,12500.0,51.7969,51.8227,51.7839,51.7839,12500.0
2011-05-03 13:15:00,80.07,80.12,80.07,80.1,6600.0,51.7839,51.8163,51.7839,51.8033,6600.0
2011-05-03 13:20:00,80.1,80.16,80.09,80.13,17000.0,51.8033,51.8421,51.7969,51.8227,17000.0
2011-05-03 13:25:00,80.13,80.13,80.1,80.12,10300.0,51.8227,51.8227,51.8033,51.8163,10300.0
2011-05-03 13:30:00,80.12,80.17,80.09,80.11,20000.0,51.8163,51.8486,51.7969,51.8098,20000.0
2011-05-03 13:35:00,80.11,80.14,80.11,80.12,8100.0,51.8098,51.8292,51.8098,51.8163,8100.0
2011-05-03 13:40:00,80.11,80.11,79.99,80.03,33300.0,51.8098,51.8098,51.7322,51.7581,33300.0
2011-05-03 13:45:00,80.02,80.05,79.99,80.04,16900.0,51.7516,51.771,51.7322,51.7645,16900.0
2011-05-03 13:50:00,80.04,80.09,80.0,80.08,22800.0,51.7645,51.7969,51.7387,51.7904,22800.0
2011-05-03 13:55:00,80.08,80.08,80.01,80.07,11400.0,51.7904,51.7904,51.7451,51.7839,11400.0
2011-05-03 14:00:00,80.05,80.06,80.0,80.02,41900.0,51.771,51.7775,51.7387,51.7516,41900.0
2011-05-03 14:05:00,80.01,80.01,79.99,79.99,89500.0,51.7451,51.7451,51.7322,51.7322,89500.0
2011-05-03 14:10:00,80.0,80.0,79.92,79.97,52600.0,51.7387,51.7387,51.6869,51.7193,52600.0
2011-05-03 14:15:00,79.97,79.98,79.94,79.95,17500.0,51.7193,51.7257,51.6999,51.7063,17500.0
2011-05-03 14:20:00,79.95,79.96,79.88,79.88,8900.0,51.7063,51.7128,51.661,51.661,8900.0
2011-05-03 14:25:00,79.88,79.95,79.87,79.89,20900.0,51.661,51.7063,51.6546,51.6675,20900.0
2011-05-03 14:30:00,79.88,79.91,79.85,79.86,10000.0,51.661,51.6805,51.6416,51.6481,10000.0
2011-05-03 14:35:00,79.87,79.9,79.86,79.87,16200.0,51.6546,51.674,51.6481,51.6546,16200.0
2011-05-03 14:40:00,79.88,79.94,79.87,79.92,36800.0,51.661,51.6999,51.6546,51.6869,36800.0
2011-05-03 14:45:00,79.92,79.95,79.91,79.94,16100.0,51.6869,51.7063,51.6805,51.6999,16100.0
2011-05-03 14:50:00,79.94,79.95,79.88,79.89,27700.0,51.6999,51.7063,51.661,51.6675,27700.0
2011-05-03 14:55:00,79.9,79.93,79.85,79.93,18000.0,51.674,51.6934,51.6416,51.6934,18000.0
2011-05-03 15:00:00,79.93,79.96,79.91,79.94,19600.0,51.6934,51.7128,51.6805,51.6999,19600.0
2011-05-03 15:05:00,79.94,79.98,79.92,79.98,19100.0,51.6999,51.7257,51.6869,51.7257,19100.0
2011-05-03 15:10:00,79.97,80.02,79.93,79.99,32900.0,51.7193,51.7516,51.6934,51.7322,32900.0
2011-05-03 15:15:00,79.99,80.0,79.95,79.95,37200.0,51.7322,51.7387,51.7063,51.7063,37200.0
2011-05-03 15:20:00,79.96,79.99,79.9,79.93,28800.0,51.7128,51.7322,51.674,51.6934,28800.0
2011-05-03 15:25:00,79.93,79.93,79.85,79.87,25900.0,51.6934,51.6934,51.6416,51.6546,25900.0
2011-05-03 15:30:00,79.87,79.89,79.8,79.84,35300.0,51.6546,51.6675,51.6093,51.6352,35300.0
2011-05-03 15:35:00,79.83,79.84,79.78,79.83,32300.0,51.6287,51.6352,51.5964,51.6287,32300.0
2011-05-03 15:40:00,79.84,79.89,79.82,79.89,34100.0,51.6352,51.6675,51.6222,51.6675,34100.0
2011-05-03 15:45:00,79.89,79.94,79.85,79.85,65700.0,51.6675,51.6999,51.6416,51.6416,65700.0
2011-05-03 15:50:00,79.86,79.94,79.81,79.82,86500.0,51.6481,51.6999,51.6158,51.6222,86500.0
2011-05-03 15:55:00,79.83,79.91,79.82,79.89,134700.0,51.6287,51.6805,51.6222,51.6675,134700.0
2011-05-04 09:30:00,79.92,80.35,79.77,80.04,44500.0,51.6869,51.965,51.5899,51.7645,44500.0
2011-05-04 09:35:00,80.02,80.09,79.84,80.02,46700.0,51.7516,51.7969,51.6352,51.7516,46700.0
2011-05-04 09:40:00,80.03,80.14,79.89,79.89,30500.0,51.7581,51.8292,51.6675,51.6675,30500.0
2011-05-04 09:45:00,79.89,80.13,79.83,80.04,20700.0,51.6675,51.8227,51.6287,51.7645,20700.0
2011-05-04 09:50:00,80.01,80.08,80.0,80.03,17400.0,51.7451,51.7904,51.7387,51.7581,17400.0
2011-05-04 09:55:00,80.03,80.08,79.85,80.03,44600.0,51.7581,51.7904,51.6416,51.7581,44600.0
2011-05-04 10:00:00,80.0,80.0,79.47,79.6,43800.0,51.7387,51.7387,51.3959,51.48,43800.0
2011-05-04 10:05:00,79.6,79.6,79.14,79.24,33900.0,51.48,51.48,51.1825,51.2471,33900.0
2011-05-04 10:10:00,79.22,79.46,79.15,79.44,36000.0,51.2342,51.3894,51.1889,51.3765,36000.0
2011-05-04 10:15:00,79.44,79.59,79.4,79.52,27300.0,51.3765,51.4735,51.3506,51.4282,27300.0
2011-05-04 10:20:00,79.51,79.52,79.41,79.41,7700.0,51.4218,51.4282,51.3571,51.3571,7700.0
2011-05-04 10:25:00,79.4,79.47,79.4,79.47,11100.0,51.3506,51.3959,51.3506,51.3959,11100.0
2011-05-04 10:30:00,79.46,79.48,79.43,79.44,14900.0,51.3894,51.4024,51.37,51.3765,14900.0
2011-05-04 10:35:00,79.46,79.58,79.44,79.57,16700.0,51.3894,51.467,51.3765,51.4606,16700.0
2011-05-04 10:40:00,79.57,79.62,79.49,79.52,41900.0,51.4606,51.4929,51.4088,51.4282,41900.0
2011-05-04 10:45:00,79.52,79.57,79.43,79.57,27100.0,51.4282,51.4606,51.37,51.4606,27100.0
2011-05-04 10:50:00,79.56,79.81,79.53,79.81,35600.0,51.4541,51.6158,51.4347,51.6158,35600.0
2011-05-04 10:55:00,79.81,80.01,79.81,79.9,48200.0,51.6158,51.7451,51.6158,51.674,48200.0
2011-05-04 11:00:00,79.92,79.92,79.66,79.77,21800.0,51.6869,51.6869,51.5188,51.5899,21800.0
2011-05-04 11:05:00,79.77,79.81,79.67,79.71,13900.0,51.5899,51.6158,51.5252,51.5511,13900.0
2011-05-04 11:10:00,79.71,79.73,79.59,79.63,17000.0,51.5511,51.564,51.4735,51.4994,17000.0
2011-05-04 11:15:00,79.63,79.63,79.45,79.52,29000.0,51.4994,51.4994,51.383,51.4282,29000.0
2011-05-04 11:20:00,79.51,79.53,79.45,79.51,15800.0,51.4218,51.4347,51.383,51.4218,15800.0
2011-05-04 11:25:00,79.52,79.53,79.46,79.5,23200.0,51.4282,51.4347,51.3894,51.4153,23200.0
2011-05-04 11:30:00,79.51,79.51,79.43,79.5,16200.0,51.4218,51.4218,51.37,51.4153,16200.0
2011-05-04 11:35:00,79.5,79.5,79.43,79.45,21300.0,51.4153,51.4153,51.37,51.383,21300.0
2011-05-04 11:40:00,79.41,79.45,79.36,79.38,32200.0,51.3571,51.383,51.3247,51.3377,32200.0
2011-05-04 11:45:00,79.38,79.39,79.35,79.36,12700.0,51.3377,51.3441,51.3183,51.3247,12700.0
2011-05-04 11:50:00,79.37,79.41,79.35,79.38,8300.0,51.3312,51.3571,51.3183,51.3377,8300.0
2011-05-04 11:55:00,79.37,79.48,79.36,79.45,17200.0,51.3312,51.4024,51.3247,51.383,17200.0
2011-05-04 12:00:00,79.45,79.51,79.43,79.46,11600.0,51.383,51.4218,51.37,51.3894,11600.0
2011-05-04 12:05:00,79.45,79.52,79.43,79.49,14000.0,51.383,51.4282,51.37,51.4088,14000.0
2011-05-04 12:10:00,79.49,79.49,79.4,79.48,8200.0,51.4088,51.4088,51.3506,51.4024,8200.0
2011-05-04 12:15:00,79.46,79.46,79.37,79.37,10500.0,51.3894,51.3894,51.3312,51.3312,10500.0
2011-05-04 12:20:00,79.37,79.37,79.17,79.2,23700.0,51.3312,51.3312,51.2019,51.2213,23700.0
2011-05-04 12:25:00,79.19,79.31,79.17,79.29,13000.0,51.2148,51.2924,51.2019,51.2795,13000.0
2011-05-04 12:30:00,79.29,79.41,79.29,79.41,9600.0,51.2795,51.3571,51.2795,51.3571,9600.0
2011-05-04 12:35:00,79.4,79.4,79.32,79.32,13200.0,51.3506,51.3506,51.2989,51.2989,13200.0
2011-05-04 12:40:00,79.33,79.33,79.15,79.16,49400.0,51.3053,51.3053,51.1889,51.1954,49400.0
2011-05-04 12:45:00,79.16,79.25,79.15,79.23,16700.0,51.1954,51.2536,51.1889,51.2407,16700.0
2011-05-04 12:50:00,79.21,79.23,79.14,79.2,13700.0,51.2277,51.2407,51.1825,51.2213,13700.0
2011-05-04 12:55:00,79.2,79.3,79.2,79.22,22600.0,51.2213,51.2859,51.2213,51.2342,22600.0
2011-05-04 13:00:00,79.22,79.28,79.21,79.26,24300.0,51.2342,51.273,51.2277,51.2601,24300.0
2011-05-04 13:05:00,79.25,79.26,79.16,79.17,25100.0,51.2536,51.2601,51.1954,51.2019,25100.0
2011-05-04 13:10:00,79.17,79.31,79.17,79.28,21900.0,51.2019,51.2924,51.2019,51.273,21900.0
2011-05-04 13:15:00,79.27,79.38,79.27,79.38,7900.0,51.2665,51.3377,51.2665,51.3377,7900.0
2011-05-04 13:20:00,79.37,79.47,79.33,79.41,15100.0,51.3312,51.3959,51.3053,51.3571,15100.0
2011-05-04 13:25:00,79.38,79.38,79.31,79.31,10700.0,51.3377,51.3377,51.2924,51.2924,10700.0
2011-05-04 13:30:00,79.32,79.41,79.31,79.38,13200.0,51.2989,51.3571,51.2924,51.3377,13200.0
2011-05-04 13:35:00,79.38,79.38,79.23,79.27,21100.0,51.3377,51.3377,51.2407,51.2665,21100.0
2011-05-04 13:40:00,79.26,79.26,79.13,79.17,29800.0,51.2601,51.2601,51.176,51.2019,29800.0
2011-05-04 13:45:00,79.17,79.23,79.16,79.23,25900.0,51.2019,51.2407,51.1954,51.2407,25900.0
2011-05-04 13:50:00,79.24,79.3,79.24,79.25,12200.0,51.2471,51.2859,51.2471,51.2536,12200.0
2011-05-04 13:55:00,79.24,79.28,79.23,79.24,26900.0,51.2471,51.273,51.2407,51.2471,26900.0
2011-05-04 14:00:00,79.23,79.23,79.2,79.22,9500.0,51.2407,51.2407,51.2213,51.2342,9500.0
2011-05-04 14:05:00,79.2,79.23,79.19,79.21,12300.0,51.2213,51.2407,51.2148,51.2277,12300.0
2011-05-04 14:10:00,79.19,79.23,79.18,79.23,28500.0,51.2148,51.2407,51.2083,51.2407,28500.0
2011-05-04 14:15:00,79.24,79.29,79.18,79.28,16800.0,51.2471,51.2795,51.2083,51.273,16800.0
2011-05-04 14:20:00,79.28,79.3,79.2,79.21,13900.0,51.273,51.2859,51.2213,51.2277,13900.0
2011-05-04 14:25:00,79.22,79.23,79.16,79.18,36600.0,51.2342,51.2407,51.1954,51.2083,36600.0
2011-05-04 14:30:00,79.2,79.21,79.15,79.19,34900.0,51.2213,51.2277,51.1889,51.2148,34900.0
2011-05-04 14:35:00,79.2,79.2,79.12,79.14,30000.0,51.2213,51.2213,51.1695,51.1825,30000.0
2011-05-04 14:40:00,79.14,79.22,79.14,79.14,22100.0,51.1825,51.2342,51.1825,51.1825,22100.0
2011-05-04 14:45:00,79.13,79.16,79.09,79.16,17100.0,51.176,51.1954,51.1501,51.1954,17100.0
2011-05-04 14:50:00,79.17,79.22,79.17,79.22,16500.0,51.2019,51.2342,51.2019,51.2342,16500.0
2011-05-04 14:55:00,79.21,79.24,79.1,79.11,12600.0,51.2277,51.2471,51.1566,51.1631,12600.0
2011-05-04 15:00:00,79.11,79.18,79.03,79.05,22400.0,51.1631,51.2083,51.1113,51.1243,22400.0
2011-05-04 15:05:00,79.05,79.1,79.02,79.04,27500.0,51.1243,51.1566,51.1049,51.1178,27500.0
2011-05-04 15:10:00,79.06,79.07,79.02,79.02,21400.0,51.1307,51.1372,51.1049,51.1049,21400.0
2011-05-04 15:15:00,79.03,79.11,79.03,79.08,17900.0,51.1113,51.1631,51.1113,51.1437,17900.0
2011-05-04 15:20:00,79.08,79.1,78.99,79.0,34500.0,51.1437,51.1566,51.0855,51.0919,34500.0
2011-05-04 15:25:00,79.0,79.0,78.87,78.92,46800.0,51.0919,51.0919,51.0078,51.0402,46800.0
2011-05-04 15:30:00,78.92,78.94,78.86,78.9,30200.0,51.0402,51.0531,51.0014,51.0272,30200.0
2011-05-04 15:35:00,78.9,78.95,78.86,78.86,44100.0,51.0272,51.0596,51.0014,51.0014,44100.0
2011-05-04 15:40:00,78.85,78.87,78.78,78.79,38500.0,50.9949,51.0078,50.9496,50.9561,38500.0
2011-05-04 15:45:00,78.8,78.9,78.79,78.82,86300.0,50.9626,51.0272,50.9561,50.9755,86300.0
2011-05-04 15:50:00,78.83,78.95,78.81,78.86,64200.0,50.982,51.0596,50.969,51.0014,64200.0
2011-05-04 15:55:00,78.86,78.96,78.86,78.89,52900.0,51.0014,51.0661,51.0014,51.0208,52900.0
2011-05-05 09:30:00,78.81,78.83,78.51,78.64,35200.0,50.969,50.982,50.775,50.8591,35200.0
2011-05-05 09:35:00,78.6,79.13,78.51,79.01,46100.0,50.8332,51.176,50.775,51.0984,46100.0
2011-05-05 09:40:00,79.02,79.03,78.8,78.82,34900.0,51.1049,51.1113,50.9626,50.9755,34900.0
2011-05-05 09:45:00,78.83,79.07,78.81,79.07,29500.0,50.982,51.1372,50.969,51.1372,29500.0
2011-05-05 09:50:00,79.07,79.22,78.95,79.13,32700.0,51.1372,51.2342,51.0596,51.176,32700.0
2011-05-05 09:55:00,79.11,79.48,79.07,79.48,48700.0,51.1631,51.4024,51.1372,51.4024,48700.0
2011-05-05 10:00:00,79.49,79.72,79.48,79.55,44900.0,51.4088,51.5576,51.4024,51.4476,44900.0
2011-05-05 10:05:00,79.54,79.54,79.3,79.31,25100.0,51.4412,51.4412,51.2859,51.2924,25100.0
2011-05-05 10:10:00,79.3,79.35,79.02,79.03,19800.0,51.2859,51.3183,51.1049,51.1113,19800.0
2011-05-05 10:15:00,79.03,79.07,78.87,78.93,31200.0,51.1113,51.1372,51.0078,51.0467,31200.0
2011-05-05 10:20:00,78.93,79.06,78.93,79.03,11100.0,51.0467,51.1307,51.0467,51.1113,11100.0
2011-05-05 10:25:00,79.02,79.14,79.0,79.14,18800.0,51.1049,51.1825,51.0919,51.1825,18800.0
2011-05-05 10:30:00,79.13,79.21,79.04,79.21,21400.0,51.176,51.2277,51.1178,51.2277,21400.0
2011-05-05 10:35:00,79.23,79.36,79.23,79.31,24600.0,51.2407,51.3247,51.2407,51.2924,24600.0
2011-05-05 10:40:00,79.32,79.33,79.09,79.09,15900.0,51.2989,51.3053,51.1501,51.1501,15900.0
2011-05-05 10:45:00,79.09,79.23,79.05,79.17,12500.0,51.1501,51.2407,51.1243,51.2019,12500.0
2011-05-05 10:50:00,79.15,79.21,79.07,79.14,22100.0,51.1889,51.2277,51.1372,51.1825,22100.0
2011-05-05 10:55:00,79.16,79.31,79.13,79.28,23100.0,51.1954,51.2924,51.176,51.273,23100.0
2011-05-05 11:00:00,79.27,79.41,79.19,79.38,21900.0,51.2665,51.3571,51.2148,51.3377,21900.0
2011-05-05 11:05:00,79.37,79.37,79.12,79.18,27700.0,51.3312,51.3312,51.1695,51.2083,27700.0
2011-05-05 11:10:00,79.16,79.19,79.12,79.16,25400.0,51.1954,51.2148,51.1695,51.1954,25400.0
2011-05-05 11:15:00,79.17,79.28,79.13,79.27,18600.0,51.2019,51.273,51.176,51.2665,18600.0
2011-05-05 11:20:00,79.26,79.37,79.25,79.34,15400.0,51.2601,51.3312,51.2536,51.3118,15400.0
2011-05-05 11:25:00,79.33,79.47,79.31,79.46,10800.0,51.3053,51.3959,51.2924,51.3894,10800.0
2011-05-05 11:30:00,79.47,79.63,79.44,79.62,23900.0,51.3959,51.4994,51.3765,51.4929,23900.0
2011-05-05 11:35:00,79.63,79.75,79.61,79.74,26800.0,51.4994,51.577,51.4864,51.5705,26800.0
2011-05-05 11:40:00,79.74,79.79,79.74,79.78,15200.0,51.5705,51.6028,51.5705,51.5964,15200.0
2011-05-05 11:45:00,79.78,79.99,79.78,79.94,29900.0,51.5964,51.7322,51.5964,51.6999,29900.0
2011-05-05 11:50:00,79.94,79.99,79.89,79.98,23000.0,51.6999,51.7322,51.6675,51.7257,23000.0
2011-05-05 11:55:00,79.99,80.05,79.96,80.03,21200.0,51.7322,51.771,51.7128,51.7581,21200.0
2011-05-05 12:00:00,80.03,80.2,80.03,80.12,12600.0,51.7581,51.868,51.7581,51.8163,12600.0
2011-05-05 12:05:00,80.14,80.14,80.02,80.02,9300.0,51.8292,51.8292,51.7516,51.7516,9300.0
2011-05-05 12:10:00,80.02,80.03,79.83,79.85,29800.0,51.7516,51.7581,51.6287,51.6416,29800.0
2011-05-05 12:15:00,79.83,79.85,79.74,79.84,18200.0,51.6287,51.6416,51.5705,51.6352,18200.0
2011-05-05 12:20:00,79.84,79.89,79.79,79.87,15200.0,51.6352,51.6675,51.6028,51.6546,15200.0
2011-05-05 12:25:00,79.87,79.98,79.87,79.96,22600.0,51.6546,51.7257,51.6546,51.7128,22600.0
2011-05-05 12:30:00,79.95,80.0,79.91,80.0,20900.0,51.7063,51.7387,51.6805,51.7387,20900.0
2011-05-05 12:35:00,79.99,80.0,79.94,79.94,15200.0,51.7322,51.7387,51.6999,51.6999,15200.0
2011-05-05 12:40:00,79.95,79.99,79.92,79.92,11300.0,51.7063,51.7322,51.6869,51.6869,11300.0
2011-05-05 12:45:00,79.94,80.0,79.93,79.98,15600.0,51.6999,51.7387,51.6934,51.7257,15600.0
2011-05-05 12:50:00,79.98,79.99,79.95,79.97,11900.0,51.7257,51.7322,51.7063,51.7193,11900.0
2011-05-05 12:55:00,79.96,80.06,79.95,80.04,23400.0,51.7128,51.7775,51.7063,51.7645,23400.0
2011-05-05 13:00:00,80.03,80.12,80.03,80.1,70600.0,51.7581,51.8163,51.7581,51.8033,70600.0
2011-05-05 13:05:00,80.1,80.12,80.03,80.06,9100.0,51.8033,51.8163,51.7581,51.7775,9100.0
2011-05-05 13:10:00,80.05,80.17,80.01,80.16,19500.0,51.771,51.8486,51.7451,51.8421,19500.0
2011-05-05 13:15:00,80.18,80.24,80.13,80.19,24300.0,51.8551,51.8939,51.8227,51.8615,24300.0
2011-05-05 13:20:00,80.18,80.19,80.16,80.16,12400.0,51.8551,51.8615,51.8421,51.8421,12400.0
2011-05-05 13:25:00,80.15,80.17,80.12,80.14,6000.0,51.8357,51.8486,51.8163,51.8292,6000.0
2011-05-05 13:30:00,80.13,80.14,80.05,80.05,6700.0,51.8227,51.8292,51.771,51.771,6700.0
2011-05-05 13:35:00,80.06,80.1,80.03,80.06,22300.0,51.7775,51.8033,51.7581,51.7775,22300.0
2011-05-05 13:40:00,80.05,80.07,80.0,80.02,13800.0,51.771,51.7839,51.7387,51.7516,13800.0
2011-05-05 13:45:00,80.02,80.1,80.02,80.08,9000.0,51.7516,51.8033,51.7516,51.7904,9000.0
2011-05-05 13:50:00,80.08,80.09,80.05,80.06,6500.0,51.7904,51.7969,51.771,51.7775,6500.0
2011-05-05 13:55:00,80.06,80.15,80.06,80.13,12000.0,51.7775,51.8357,51.7775,51.8227,12000.0
2011-05-05 14:00:00,80.12,80.14,80.09,80.12,11300.0,51.8163,51.8292,51.7969,51.8163,11300.0
2011-05-05 14:05:00,80.12,80.12,80.07,80.07,9700.0,51.8163,51.8163,51.7839,51.7839,9700.0
2011-05-05 14:10:00,80.07,80.09,80.03,80.09,14000.0,51.7839,51.7969,51.7581,51.7969,14000.0
2011-05-05 14:15:00,80.07,80.08,80.02,80.03,6600.0,51.7839,51.7904,51.7516,51.7581,6600.0
2011-05-05 14:20:00,80.05,80.19,80.02,80.17,12000.0,51.771,51.8615,51.7516,51.8486,12000.0
2011-05-05 14:25:00,80.17,80.19,80.14,80.19,8400.0,51.8486,51.8615,51.8292,51.8615,8400.0
2011-05-05 14:30:00,80.2,80.26,80.18,80.25,16200.0,51.868,51.9068,51.8551,51.9003,16200.0
2011-05-05 14:35:00,80.26,80.29,80.24,80.26,12300.0,51.9068,51.9262,51.8939,51.9068,12300.0
2011-05-05 14:40:00,80.25,80.26,80.21,80.22,14600.0,51.9003,51.9068,51.8745,51.8809,14600.0
2011-05-05 14:45:00,80.23,80.36,80.23,80.35,43400.0,51.8874,51.9715,51.8874,51.965,43400.0
2011-05-05 14:50:00,80.36,80.4,80.13,80.14,97100.0,51.9715,51.9973,51.8227,51.8292,97100.0
2011-05-05 14:55:00,80.14,80.25,80.12,80.14,13400.0,51.8292,51.9003,51.8163,51.8292,13400.0
2011-05-05 15:00:00,80.14,80.15,80.04,80.09,22800.0,51.8292,51.8357,51.7645,51.7969,22800.0
2011-05-05 15:05:00,80.08,80.08,79.99,79.99,43700.0,51.7904,51.7904,51.7322,51.7322,43700.0
2011-05-05 15:10:00,80.0,80.06,79.98,79.99,109300.0,51.7387,51.7775,51.7257,51.7322,109300.0
2011-05-05 15:15:00,79.99,80.04,79.82,79.87,34600.0,51.7322,51.7645,51.6222,51.6546,34600.0
2011-05-05 15:20:00,79.89,79.91,79.6,79.69,66100.0,51.6675,51.6805,51.48,51.5382,66100.0
2011-05-05 15:25:00,79.68,79.79,79.51,79.54,44900.0,51.5317,51.6028,51.4218,51.4412,44900.0
2011-05-05 15:30:00,79.55,79.72,79.51,79.7,81400.0,51.4476,51.5576,51.4218,51.5446,81400.0
2011-05-05 15:35:00,79.7,79.85,79.7,79.84,50300.0,51.5446,51.6416,51.5446,51.6352,50300.0
2011-05-05 15:40:00,79.84,80.0,79.79,80.0,58800.0,51.6352,51.7387,51.6028,51.7387,58800.0
2011-05-05 15:45:00,79.99,80.0,79.82,79.86,81700.0,51.7322,51.7387,51.6222,51.6481,81700.0
2011-05-05 15:50:00,79.85,79.88,79.71,79.75,66600.0,51.6416,51.661,51.5511,51.577,66600.0
2011-05-05 15:55:00,79.75,79.86,79.74,79.86,114200.0,51.577,51.6481,51.5705,51.6481,114200.0
2011-05-06 09:30:00,80.47,80.8,80.25,80.62,38000.0,52.0426,52.256,51.9003,52.1396,38000.0
2011-05-06 09:35:00,80.62,80.76,80.4,80.5,39300.0,52.1396,52.2302,51.9973,52.062,39300.0
2011-05-06 09:40:00,80.45,80.69,80.41,80.69,32200.0,52.0297,52.1849,52.0038,52.1849,32200.0
2011-05-06 09:45:00,80.66,80.7,80.55,80.61,28700.0,52.1655,52.1914,52.0944,52.1332,28700.0
2011-05-06 09:50:00,80.62,80.64,80.5,80.56,29200.0,52.1396,52.1526,52.062,52.1008,29200.0
2011-05-06 09:55:00,80.56,80.59,80.48,80.48,16100.0,52.1008,52.1202,52.0491,52.0491,16100.0
2011-05-06 10:00:00,80.48,80.6,80.44,80.48,51700.0,52.0491,52.1267,52.0232,52.0491,51700.0
2011-05-06 10:05:00,80.46,80.46,80.29,80.31,25500.0,52.0362,52.0362,51.9262,51.9391,25500.0
2011-05-06 10:10:00,80.3,80.43,80.29,80.43,26300.0,51.9327,52.0168,51.9262,52.0168,26300.0
2011-05-06 10:15:00,80.43,80.43,80.33,80.34,13300.0,52.0168,52.0168,51.9521,51.9585,13300.0
2011-05-06 10:20:00,80.34,80.44,80.34,80.42,12300.0,51.9585,52.0232,51.9585,52.0103,12300.0
2011-05-06 10:25:00,80.43,80.44,80.32,80.34,17600.0,52.0168,52.0232,51.9456,51.9585,17600.0
2011-05-06 10:30:00,80.33,80.34,80.23,80.23,22700.0,51.9521,51.9585,51.8874,51.8874,22700.0
2011-05-06 10:35:00,80.23,80.25,80.2,80.22,31100.0,51.8874,51.9003,51.868,51.8809,31100.0
2011-05-06 10:40:00,80.2,80.22,80.15,80.17,36500.0,51.868,51.8809,51.8357,51.8486,36500.0
2011-05-06 10:45:00,80.16,80.16,80.04,80.07,16700.0,51.8421,51.8421,51.7645,51.7839,16700.0
2011-05-06 10:50:00,80.07,80.08,79.99,80.05,23500.0,51.7839,51.7904,51.7322,51.771,23500.0
2011-05-06 10:55:00,80.05,80.12,80.04,80.04,11300.0,51.771,51.8163,51.7645,51.7645,11300.0
2011-05-06 11:00:00,80.04,80.07,80.0,80.02,40000.0,51.7645,51.7839,51.7387,51.7516,40000.0
2011-05-06 11:05:00,80.02,80.02,79.89,79.97,52000.0,51.7516,51.7516,51.6675,51.7193,52000.0
2011-05-06 11:10:00,79.98,80.16,79.98,80.08,16900.0,51.7257,51.8421,51.7257,51.7904,16900.0
2011-05-06 11:15:00,80.07,80.25,80.06,80.13,41800.0,51.7839,51.9003,51.7775,51.8227,41800.0
2011-05-06 11:20:00,80.14,80.22,80.06,80.22,41400.0,51.8292,51.8809,51.7775,51.8809,41400.0
2011-05-06 11:25:00,80.22,80.28,80.21,80.25,9300.0,51.8809,51.9197,51.8745,51.9003,9300.0
2011-05-06 11:30:00,80.26,80.43,80.26,80.35,11300.0,51.9068,52.0168,51.9068,51.965,11300.0
2011-05-06 11:35:00,80.34,80.39,80.31,80.35,4500.0,51.9585,51.9909,51.9391,51.965,4500.0
2011-05-06 11:40:00,80.37,80.39,80.33,80.34,6100.0,51.9779,51.9909,51.9521,51.9585,6100.0
2011-05-06 11:45:00,80.35,80.36,80.27,80.34,19600.0,51.965,51.9715,51.9133,51.9585,19600.0
2011-05-06 11:50:00,80.32,80.35,80.25,80.25,8400.0,51.9456,51.965,51.9003,51.9003,8400.0
2011-05-06 11:55:00,80.28,80.28,80.09,80.22,37700.0,51.9197,51.9197,51.7969,51.8809,37700.0
2011-05-06 12:00:00,80.22,80.25,80.14,80.15,16500.0,51.8809,51.9003,51.8292,51.8357,16500.0
2011-05-06 12:05:00,80.15,80.15,80.02,80.02,11800.0,51.8357,51.8357,51.7516,51.7516,11800.0
2011-05-06 12:10:00,80.04,80.14,79.99,80.05,18100.0,51.7645,51.8292,51.7322,51.771,18100.0
2011-05-06 12:15:00,80.06,80.1,79.99,80.02,12100.0,51.7775,51.8033,51.7322,51.7516,12100.0
2011-05-06 12:20:00,80.0,80.07,79.99,80.03,22100.0,51.7387,51.7839,51.7322,51.7581,22100.0
2011-05-06 12:25:00,80.05,80.1,80.01,80.02,8800.0,51.771,51.8033,51.7451,51.7516,8800.0
2011-05-06 12:30:00,80.01,80.09,79.98,80.02,18500.0,51.7451,51.7969,51.7257,51.7516,18500.0
2011-05-06 12:35:00,80.02,80.04,79.95,79.99,18800.0,51.7516,51.7645,51.7063,51.7322,18800.0
2011-05-06 12:40:00,80.0,80.01,79.78,79.79,27600.0,51.7387,51.7451,51.5964,51.6028,27600.0
2011-05-06 12:45:00,79.77,79.78,79.71,79.78,23800.0,51.5899,51.5964,51.5511,51.5964,23800.0
2011-05-06 12:50:00,79.78,79.85,79.73,79.85,8400.0,51.5964,51.6416,51.564,51.6416,8400.0
2011-05-06 12:55:00,79.85,79.85,79.73,79.77,14900.0,51.6416,51.6416,51.564,51.5899,14900.0
2011-05-06 13:00:00,79.79,79.85,79.78,79.82,15400.0,51.6028,51.6416,51.5964,51.6222,15400.0
2011-05-06 13:05:00,79.82,79.89,79.7,79.87,37900.0,51.6222,51.6675,51.5446,51.6546,37900.0
2011-05-06 13:10:00,79.87,79.87,79.68,79.73,33100.0,51.6546,51.6546,51.5317,51.564,33100.0
2011-05-06 13:15:00,79.73,79.73,79.58,79.68,62000.0,51.564,51.564,51.467,51.5317,62000.0
2011-05-06 13:20:00,79.67,79.91,79.64,79.9,21400.0,51.5252,51.6805,51.5058,51.674,21400.0
2011-05-06 13:25:00,79.89,79.94,79.84,79.9,27900.0,51.6675,51.6999,51.6352,51.674,27900.0
2011-05-06 13:30:00,79.9,79.99,79.89,79.95,21100.0,51.674,51.7322,51.6675,51.7063,21100.0
2011-05-06 13:35:00,79.96,80.0,79.91,79.92,16500.0,51.7128,51.7387,51.6805,51.6869,16500.0
2011-05-06 13:40:00,79.92,79.98,79.84,79.84,20200.0,51.6869,51.7257,51.6352,51.6352,20200.0
2011-05-06 13:45:00,79.83,79.9,79.82,79.84,15000.0,51.6287,51.674,51.6222,51.6352,15000.0
2011-05-06 13:50:00,79.84,79.87,79.81,79.83,18900.0,51.6352,51.6546,51.6158,51.6287,18900.0
2011-05-06 13:55:00,79.84,79.84,79.7,79.71,25000.0,51.6352,51.6352,51.5446,51.5511,25000.0
2011-05-06 14:00:00,79.72,79.88,79.67,79.88,36900.0,51.5576,51.661,51.5252,51.661,36900.0
2011-05-06 14:05:00,79.88,80.05,79.88,80.04,22800.0,51.661,51.771,51.661,51.7645,22800.0
2011-05-06 14:10:00,80.04,80.11,80.02,80.03,13900.0,51.7645,51.8098,51.7516,51.7581,13900.0
2011-05-06 14:15:00,80.02,80.05,80.0,80.05,10400.0,51.7516,51.771,51.7387,51.771,10400.0
2011-05-06 14:20:00,80.04,80.04,79.99,80.01,22000.0,51.7645,51.7645,51.7322,51.7451,22000.0
2011-05-06 14:25:00,79.99,80.03,79.99,80.03,37000.0,51.7322,51.7581,51.7322,51.7581,37000.0
2011-05-06 14:30:00,80.02,80.02,79.88,79.89,32300.0,51.7516,51.7516,51.661,51.6675,32300.0
2011-05-06 14:35:00,79.89,80.01,79.86,80.0,20600.0,51.6675,51.7451,51.6481,51.7387,20600.0
2011-05-06 14:40:00,79.99,80.04,79.99,80.02,10200.0,51.7322,51.7645,51.7322,51.7516,10200.0
2011-05-06 14:45:00,80.0,80.05,79.97,80.01,19500.0,51.7387,51.771,51.7193,51.7451,19500.0
2011-05-06 14:50:00,80.0,80.09,79.99,80.01,11400.0,51.7387,51.7969,51.7322,51.7451,11400.0
2011-05-06 14:55:00,80.02,80.09,80.01,80.04,9300.0,51.7516,51.7969,51.7451,51.7645,9300.0
2011-05-06 15:00:00,80.03,80.16,80.0,80.09,20100.0,51.7581,51.8421,51.7387,51.7969,20100.0
2011-05-06 15:05:00,80.08,80.08,80.0,80.06,7800.0,51.7904,51.7904,51.7387,51.7775,7800.0
2011-05-06 15:10:00,80.05,80.14,80.04,80.06,11200.0,51.771,51.8292,51.7645,51.7775,11200.0
2011-05-06 15:15:00,80.06,80.07,80.02,80.05,9500.0,51.7775,51.7839,51.7516,51.771,9500.0
2011-05-06 15:20:00,80.05,80.07,80.0,80.04,10700.0,51.771,51.7839,51.7387,51.7645,10700.0
2011-05-06 15:25:00,80.05,80.06,79.98,80.02,32300.0,51.771,51.7775,51.7257,51.7516,32300.0
2011-05-06 15:30:00,80.02,80.04,79.98,80.02,38000.0,51.7516,51.7645,51.7257,51.7516,38000.0
2011-05-06 15:35:00,80.02,80.03,79.99,79.99,23000.0,51.7516,51.7581,51.7322,51.7322,23000.0
2011-05-06 15:40:00,79.99,80.04,79.99,80.04,29500.0,51.7322,51.7645,51.7322,51.7645,29500.0
2011-05-06 15:45:00,80.05,80.09,80.01,80.05,50400.0,51.771,51.7969,51.7451,51.771,50400.0
2011-05-06 15:50:00,80.04,80.06,79.95,79.98,34300.0,51.7645,51.7775,51.7063,51.7257,34300.0
2011-05-06 15:55:00,79.99,80.0,79.9,79.95,62800.0,51.7322,51.7387,51.674,51.7063,62800.0
2011-05-09 09:30:00,80.02,80.2,79.89,80.04,19800.0,51.7516,51.868,51.6675,51.7645,19800.0
2011-05-09 09:35:00,80.05,80.07,79.63,79.98,27500.0,51.771,51.7839,51.4994,51.7257,27500.0
2011-05-09 09:40:00,79.99,80.19,79.98,80.19,14700.0,51.7322,51.8615,51.7257,51.8615,14700.0
2011-05-09 09:45:00,80.19,80.4,80.15,80.27,23300.0,51.8615,51.9973,51.8357,51.9133,23300.0
2011-05-09 09:50:00,80.25,80.32,80.13,80.22,15500.0,51.9003,51.9456,51.8227,51.8809,15500.0
2011-05-09 09:55:00,80.25,80.38,80.24,80.36,17400.0,51.9003,51.9844,51.8939,51.9715,17400.0
2011-05-09 10:00:00,80.35,80.37,80.14,80.19,21400.0,51.965,51.9779,51.8292,51.8615,21400.0
2011-05-09 10:05:00,80.2,80.31,80.18,80.3,12100.0,51.868,51.9391,51.8551,51.9327,12100.0
2011-05-09 10:10:00,80.3,80.33,80.23,80.23,15100.0,51.9327,51.9521,51.8874,51.8874,15100.0
2011-05-09 10:15:00,80.24,80.27,80.09,80.14,13000.0,51.8939,51.9133,51.7969,51.8292,13000.0
2011-05-09 10:20:00,80.14,80.14,80.0,80.07,14300.0,51.8292,51.8292,51.7387,51.7839,14300.0
2011-05-09 10:25:00,80.06,80.18,79.99,80.0,27200.0,51.7775,51.8551,51.7322,51.7387,27200.0
2011-05-09 10:30:00,79.99,80.06,79.99,80.02,27500.0,51.7322,51.7775,51.7322,51.7516,27500.0
2011-05-09 10:35:00,80.03,80.04,79.99,80.0,10600.0,51.7581,51.7645,51.7322,51.7387,10600.0
2011-05-09 10:40:00,80.01,80.07,79.98,80.06,23300.0,51.7451,51.7839,51.7257,51.7775,23300.0
2011-05-09 10:45:00,80.05,80.06,79.94,80.04,11500.0,51.771,51.7775,51.6999,51.7645,11500.0
2011-05-09 10:50:00,80.04,80.06,79.95,80.0,23200.0,51.7645,51.7775,51.7063,51.7387,23200.0
2011-05-09 10:55:00,80.01,80.01,79.83,79.83,15700.0,51.7451,51.7451,51.6287,51.6287,15700.0
2011-05-09 11:00:00,79.83,80.03,79.81,80.0,19300.0,51.6287,51.7581,51.6158,51.7387,19300.0
2011-05-09 11:05:00,80.01,80.23,80.01,80.19,19300.0,51.7451,51.8874,51.7451,51.8615,19300.0
2011-05-09 11:10:00,80.19,80.21,80.15,80.18,12800.0,51.8615,51.8745,51.8357,51.8551,12800.0
2011-05-09 11:15:00,80.18,80.19,80.11,80.19,10700.0,51.8551,51.8615,51.8098,51.8615,10700.0
2011-05-09 11:20:00,80.2,80.2,80.08,80.13,18600.0,51.868,51.868,51.7904,51.8227,18600.0
2011-05-09 11:25:00,80.13,80.17,80.06,80.16,11900.0,51.8227,51.8486,51.7775,51.8421,11900.0
2011-05-09 11:30:00,80.15,80.17,80.04,80.09,14800.0,51.8357,51.8486,51.7645,51.7969,14800.0
2011-05-09 11:35:00,80.11,80.2,80.11,80.2,8500.0,51.8098,51.868,51.8098,51.868,8500.0
2011-05-09 11:40:00,80.2,80.2,80.08,80.15,28900.0,51.868,51.868,51.7904,51.8357,28900.0
2011-05-09 11:45:00,80.15,80.21,80.12,80.2,20200.0,51.8357,51.8745,51.8163,51.868,20200.0
2011-05-09 11:50:00,80.2,80.29,80.15,80.22,17600.0,51.868,51.9262,51.8357,51.8809,17600.0
2011-05-09 11:55:00,80.25,80.29,80.17,80.26,22100.0,51.9003,51.9262,51.8486,51.9068,22100.0
2011-05-09 12:00:00,80.24,80.27,80.22,80.25,15000.0,51.8939,51.9133,51.8809,51.9003,15000.0
2011-05-09 12:05:00,80.25,80.31,80.24,80.27,15700.0,51.9003,51.9391,51.8939,51.9133,15700.0
2011-05-09 12:10:00,80.28,80.39,80.28,80.37,13200.0,51.9197,51.9909,51.9197,51.9779,13200.0
2011-05-09 12:15:00,80.38,80.4,80.34,80.39,16800.0,51.9844,51.9973,51.9585,51.9909,16800.0
2011-05-09 12:20:00,80.38,80.39,80.35,80.37,17100.0,51.9844,51.9909,51.965,51.9779,17100.0
2011-05-09 12:25:00,80.35,80.38,80.26,80.29,18800.0,51.965,51.9844,51.9068,51.9262,18800.0
2011-05-09 12:30:00,80.32,80.46,80.32,80.45,14100.0,51.9456,52.0362,51.9456,52.0297,14100.0
2011-05-09 12:35:00,80.47,80.47,80.33,80.38,22800.0,52.0426,52.0426,51.9521,51.9844,22800.0
2011-05-09 12:40:00,80.37,80.41,80.34,80.35,9400.0,51.9779,52.0038,51.9585,51.965,9400.0
2011-05-09 12:45:00,80.35,80.4,80.27,80.35,21300.0,51.965,51.9973,51.9133,51.965,21300.0
2011-05-09 12:50:00,80.36,80.4,80.36,80.39,10200.0,51.9715,51.9973,51.9715,51.9909,10200.0
2011-05-09 12:55:00,80.4,80.42,80.38,80.39,7900.0,51.9973,52.0103,51.9844,51.9909,7900.0
2011-05-09 13:00:00,80.41,80.43,80.38,80.43,11800.0,52.0038,52.0168,51.9844,52.0168,11800.0
2011-05-09 13:05:00,80.43,80.43,80.39,80.39,7500.0,52.0168,52.0168,51.9909,51.9909,7500.0
2011-05-09 13:10:00,80.4,80.49,80.39,80.46,9500.0,51.9973,52.0556,51.9909,52.0362,9500.0
2011-05-09 13:15:00,80.46,80.47,80.39,80.43,13800.0,52.0362,52.0426,51.9909,52.0168,13800.0
2011-05-09 13:20:00,80.43,80.43,80.34,80.34,19900.0,52.0168,52.0168,51.9585,51.9585,19900.0
2011-05-09 13:25:00,80.34,80.39,80.29,80.37,16300.0,51.9585,51.9909,51.9262,51.9779,16300.0
2011-05-09 13:30:00,80.36,80.38,80.32,80.32,11500.0,51.9715,51.9844,51.9456,51.9456,11500.0
2011-05-09 13:35:00,80.32,80.39,80.32,80.36,6000.0,51.9456,51.9909,51.9456,51.9715,6000.0
2011-05-09 13:40:00,80.36,80.4,80.35,80.38,7800.0,51.9715,51.9973,51.965,51.9844,7800.0
2011-05-09 13:45:00,80.39,80.44,80.38,80.44,8800.0,51.9909,52.0232,51.9844,52.0232,8800.0
2011-05-09 13:50:00,80.44,80.44,80.37,80.37,13200.0,52.0232,52.0232,51.9779,51.9779,13200.0
2011-05-09 13:55:00,80.35,80.36,80.31,80.36,8000.0,51.965,51.9715,51.9391,51.9715,8000.0
2011-05-09 14:00:00,80.35,80.36,80.24,80.27,14900.0,51.965,51.9715,51.8939,51.9133,14900.0
2011-05-09 14:05:00,80.28,80.4,80.28,80.39,10100.0,51.9197,51.9973,51.9197,51.9909,10100.0
2011-05-09 14:10:00,80.4,80.41,80.34,80.38,12900.0,51.9973,52.0038,51.9585,51.9844,12900.0
2011-05-09 14:15:00,80.38,80.4,80.35,80.38,21900.0,51.9844,51.9973,51.965,51.9844,21900.0
2011-05-09 14:20:00,80.37,80.4,80.28,80.29,25100.0,51.9779,51.9973,51.9197,51.9262,25100.0
2011-05-09 14:25:00,80.28,80.29,80.17,80.17,25400.0,51.9197,51.9262,51.8486,51.8486,25400.0
2011-05-09 14:30:00,80.17,80.28,80.17,80.28,14400.0,51.8486,51.9197,51.8486,51.9197,14400.0
2011-05-09 14:35:00,80.28,80.42,80.27,80.42,17500.0,51.9197,52.0103,51.9133,52.0103,17500.0
2011-05-09 14:40:00,80.43,80.51,80.42,80.46,11300.0,52.0168,52.0685,52.0103,52.0362,11300.0
2011-05-09 14:45:00,80.45,80.46,80.29,80.29,24800.0,52.0297,52.0362,51.9262,51.9262,24800.0
2011-05-09 14:50:00,80.3,80.31,80.21,80.21,25500.0,51.9327,51.9391,51.8745,51.8745,25500.0
2011-05-09 14:55:00,80.21,80.22,80.14,80.2,22400.0,51.8745,51.8809,51.8292,51.868,22400.0
2011-05-09 15:00:00,80.2,80.22,80.18,80.21,24700.0,51.868,51.8809,51.8551,51.8745,24700.0
2011-05-09 15:05:00,80.22,80.33,80.22,80.31,41400.0,51.8809,51.9521,51.8809,51.9391,41400.0
2011-05-09 15:10:00,80.31,80.32,80.23,80.23,31400.0,51.9391,51.9456,51.8874,51.8874,31400.0
2011-05-09 15:15:00,80.23,80.24,80.12,80.12,23500.0,51.8874,51.8939,51.8163,51.8163,23500.0
2011-05-09 15:20:00,80.11,80.12,80.05,80.06,29200.0,51.8098,51.8163,51.771,51.7775,29200.0
2011-05-09 15:25:00,80.05,80.07,79.99,80.0,27000.0,51.771,51.7839,51.7322,51.7387,27000.0
2011-05-09 15:30:00,80.0,80.02,79.89,79.9,55900.0,51.7387,51.7516,51.6675,51.674,55900.0
2011-05-09 15:35:00,79.9,79.94,79.88,79.93,34100.0,51.674,51.6999,51.661,51.6934,34100.0
2011-05-09 15:40:00,79.93,80.01,79.87,79.95,49400.0,51.6934,51.7451,51.6546,51.7063,49400.0
2011-05-09 15:45:00,79.96,80.08,79.95,80.05,43800.0,51.7128,51.7904,51.7063,51.771,43800.0
2011-05-09 15:50:00,80.05,80.07,79.97,79.97,66500.0,51.771,51.7839,51.7193,51.7193,66500.0
2011-05-09 15:55:00,79.97,79.97,79.86,79.92,95400.0,51.7193,51.7193,51.6481,51.6869,95400.0
2011-05-10 09:30:00,80.13,80.46,80.03,80.39,25000.0,51.8227,52.0362,51.7581,51.9909,25000.0
2011-05-10 09:35:00,80.35,80.35,80.09,80.24,7100.0,51.965,51.965,51.7969,51.8939,7100.0
2011-05-10 09:40:00,80.24,80.41,80.22,80.36,19800.0,51.8939,52.0038,51.8809,51.9715,19800.0
2011-05-10 09:45:00,80.37,80.44,80.25,80.3,13500.0,51.9779,52.0232,51.9003,51.9327,13500.0
2011-05-10 09:50:00,80.29,80.36,80.22,80.27,8800.0,51.9262,51.9715,51.8809,51.9133,8800.0
2011-05-10 09:55:00,80.26,80.31,80.25,80.26,7300.0,51.9068,51.9391,51.9003,51.9068,7300.0
2011-05-10 10:00:00,80.26,80.29,80.12,80.26,23900.0,51.9068,51.9262,51.8163,51.9068,23900.0
2011-05-10 10:05:00,80.24,80.27,80.21,80.27,17900.0,51.8939,51.9133,51.8745,51.9133,17900.0
2011-05-10 10:10:00,80.24,80.35,80.24,80.31,23100.0,51.8939,51.965,51.8939,51.9391,23100.0
2011-05-10 10:15:00,80.32,80.34,80.15,80.15,21300.0,51.9456,51.9585,51.8357,51.8357,21300.0
2011-05-10 10:20:00,80.17,80.22,80.15,80.17,25200.0,51.8486,51.8809,51.8357,51.8486,25200.0
2011-05-10 10:25:00,80.16,80.18,80.09,80.15,16300.0,51.8421,51.8551,51.7969,51.8357,16300.0
2011-05-10 10:30:00,80.15,80.2,80.14,80.15,8500.0,51.8357,51.868,51.8292,51.8357,8500.0
2011-05-10 10:35:00,80.16,80.16,80.07,80.07,7400.0,51.8421,51.8421,51.7839,51.7839,7400.0
2011-05-10 10:40:00,80.07,80.14,80.05,80.1,28600.0,51.7839,51.8292,51.771,51.8033,28600.0
2011-05-10 10:45:00,80.1,80.11,80.07,80.1,6900.0,51.8033,51.8098,51.7839,51.8033,6900.0
2011-05-10 10:50:00,80.1,80.1,80.08,80.09,5800.0,51.8033,51.8033,51.7904,51.7969,5800.0
2011-05-10 10:55:00,80.1,80.1,80.08,80.08,6800.0,51.8033,51.8033,51.7904,51.7904,6800.0
2011-05-10 11:00:00,80.07,80.2,80.07,80.17,17600.0,51.7839,51.868,51.7839,51.8486,17600.0
2011-05-10 11:05:00,80.15,80.18,80.13,80.16,8200.0,51.8357,51.8551,51.8227,51.8421,8200.0
2011-05-10 11:10:00,80.15,80.17,80.05,80.13,26800.0,51.8357,51.8486,51.771,51.8227,26800.0
2011-05-10 11:15:00,80.13,80.13,80.05,80.07,5900.0,51.8227,51.8227,51.771,51.7839,5900.0
2011-05-10 11:20:00,80.09,80.14,80.08,80.11,11700.0,51.7969,51.8292,51.7904,51.8098,11700.0
2011-05-10 11:25:00,80.12,80.17,80.11,80.14,9700.0,51.8163,51.8486,51.8098,51.8292,9700.0
2011-05-10 11:30:00,80.15,80.16,80.09,80.1,7700.0,51.8357,51.8421,51.7969,51.8033,7700.0
2011-05-10 11:35:00,80.1,80.16,80.07,80.16,11600.0,51.8033,51.8421,51.7839,51.8421,11600.0
2011-05-10 11:40:00,80.16,80.16,80.1,80.12,12700.0,51.8421,51.8421,51.8033,51.8163,12700.0
2011-05-10 11:45:00,80.14,80.14,80.1,80.1,18500.0,51.8292,51.8292,51.8033,51.8033,18500.0
2011-05-10 11:50:00,80.09,80.11,80.04,80.1,6000.0,51.7969,51.8098,51.7645,51.8033,6000.0
2011-05-10 11:55:00,80.11,80.17,80.1,80.11,10600.0,51.8098,51.8486,51.8033,51.8098,10600.0
2011-05-10 12:00:00,80.11,80.13,80.08,80.08,6200.0,51.8098,51.8227,51.7904,51.7904,6200.0
2011-05-10 12:05:00,80.07,80.07,80.02,80.03,6600.0,51.7839,51.7839,51.7516,51.7581,6600.0
2011-05-10 12:10:00,80.02,80.03,79.96,80.0,7800.0,51.7516,51.7581,51.7128,51.7387,7800.0
2011-05-10 12:15:00,80.0,80.01,79.98,79.98,8200.0,51.7387,51.7451,51.7257,51.7257,8200.0
2011-05-10 12:20:00,79.98,80.04,79.98,80.03,6900.0,51.7257,51.7645,51.7257,51.7581,6900.0
2011-05-10 12:25:00,80.03,80.03,79.99,80.0,18000.0,51.7581,51.7581,51.7322,51.7387,18000.0
2011-05-10 12:30:00,80.0,80.03,79.99,80.01,12600.0,51.7387,51.7581,51.7322,51.7451,12600.0
2011-05-10 12:35:00,80.02,80.03,79.99,80.01,7700.0,51.7516,51.7581,51.7322,51.7451,7700.0
2011-05-10 12:40:00,80.02,80.04,80.0,80.0,10200.0,51.7516,51.7645,51.7387,51.7387,10200.0
2011-05-10 12:45:00,80.0,80.04,79.99,80.0,11500.0,51.7387,51.7645,51.7322,51.7387,11500.0
2011-05-10 12:50:00,80.01,80.04,80.0,80.0,13800.0,51.7451,51.7645,51.7387,51.7387,13800.0
2011-05-10 12:55:00,79.99,80.02,79.99,80.01,8400.0,51.7322,51.7516,51.7322,51.7451,8400.0
2011-05-10 13:00:00,80.02,80.03,79.99,80.01,16300.0,51.7516,51.7581,51.7322,51.7451,16300.0
2011-05-10 13:05:00,80.01,80.02,79.99,79.99,13500.0,51.7451,51.7516,51.7322,51.7322,13500.0
2011-05-10 13:10:00,79.99,80.01,79.98,80.01,15100.0,51.7322,51.7451,51.7257,51.7451,15100.0
2011-05-10 13:15:00,80.01,80.01,79.95,79.97,9400.0,51.7451,51.7451,51.7063,51.7193,9400.0
2011-05-10 13:20:00,79.98,79.98,79.91,79.93,23900.0,51.7257,51.7257,51.6805,51.6934,23900.0
2011-05-10 13:25:00,79.93,79.98,79.92,79.95,18500.0,51.6934,51.7257,51.6869,51.7063,18500.0
2011-05-10 13:30:00,79.95,79.98,79.92,79.94,16600.0,51.7063,51.7257,51.6869,51.6999,16600.0
2011-05-10 13:35:00,79.94,79.94,79.9,79.92,11600.0,51.6999,51.6999,51.674,51.6869,11600.0
2011-05-10 13:40:00,79.92,79.92,79.89,79.92,10900.0,51.6869,51.6869,51.6675,51.6869,10900.0
2011-05-10 13:45:00,79.91,79.93,79.88,79.88,10900.0,51.6805,51.6934,51.661,51.661,10900.0
2011-05-10 13:50:00,79.88,79.89,79.85,79.88,21700.0,51.661,51.6675,51.6416,51.661,21700.0
2011-05-10 13:55:00,79.89,79.93,79.87,79.93,15800.0,51.6675,51.6934,51.6546,51.6934,15800.0
2011-05-10 14:00:00,79.92,79.95,79.9,79.91,16700.0,51.6869,51.7063,51.674,51.6805,16700.0
2011-05-10 14:05:00,79.9,79.91,79.8,79.81,36700.0,51.674,51.6805,51.6093,51.6158,36700.0
2011-05-10 14:10:00,79.81,79.81,79.78,79.78,21500.0,51.6158,51.6158,51.5964,51.5964,21500.0
2011-05-10 14:15:00,79.79,79.79,79.74,79.74,21400.0,51.6028,51.6028,51.5705,51.5705,21400.0
2011-05-10 14:20:00,79.75,79.75,79.7,79.7,16500.0,51.577,51.577,51.5446,51.5446,16500.0
2011-05-10 14:25:00,79.7,79.74,79.7,79.74,17600.0,51.5446,51.5705,51.5446,51.5705,17600.0
2011-05-10 14:30:00,79.75,79.78,79.71,79.76,26300.0,51.577,51.5964,51.5511,51.5834,26300.0
2011-05-10 14:35:00,79.76,79.78,79.67,79.77,55700.0,51.5834,51.5964,51.5252,51.5899,55700.0
2011-05-10 14:40:00,79.77,79.77,79.7,79.73,36700.0,51.5899,51.5899,51.5446,51.564,36700.0
2011-05-10 14:45:00,79.74,79.78,79.73,79.77,32600.0,51.5705,51.5964,51.564,51.5899,32600.0
2011-05-10 14:50:00,79.77,79.77,79.67,79.68,34100.0,51.5899,51.5899,51.5252,51.5317,34100.0
2011-05-10 14:55:00,79.68,79.85,79.68,79.85,42000.0,51.5317,51.6416,51.5317,51.6416,42000.0
2011-05-10 15:00:00,79.86,79.87,79.82,79.87,45200.0,51.6481,51.6546,51.6222,51.6546,45200.0
2011-05-10 15:05:00,79.86,79.93,79.84,79.92,43100.0,51.6481,51.6934,51.6352,51.6869,43100.0
2011-05-10 15:10:00,79.92,79.97,79.92,79.92,39100.0,51.6869,51.7193,51.6869,51.6869,39100.0
2011-05-10 15:15:00,79.92,79.94,79.9,79.9,51100.0,51.6869,51.6999,51.674,51.674,51100.0
2011-05-10 15:20:00,79.9,79.91,79.76,79.77,39700.0,51.674,51.6805,51.5834,51.5899,39700.0
2011-05-10 15:25:00,79.76,79.76,79.64,79.64,59200.0,51.5834,51.5834,51.5058,51.5058,59200.0
2011-05-10 15:30:00,79.64,79.65,79.52,79.54,98800.0,51.5058,51.5123,51.4282,51.4412,98800.0
2011-05-10 15:35:00,79.54,79.67,79.53,79.58,77000.0,51.4412,51.5252,51.4347,51.467,77000.0
2011-05-10 15:40:00,79.58,79.61,79.51,79.6,72300.0,51.467,51.4864,51.4218,51.48,72300.0
2011-05-10 15:45:00,79.6,79.61,79.53,79.53,90200.0,51.48,51.4864,51.4347,51.4347,90200.0
2011-05-10 15:50:00,79.53,79.56,79.45,79.47,90000.0,51.4347,51.4541,51.383,51.3959,90000.0
2011-05-10 15:55:00,79.47,79.49,79.42,79.49,140300.0,51.3959,51.4088,51.3636,51.4088,140300.0
2011-05-11 09:30:00,79.5,80.0,79.44,79.9,41300.0,51.4153,51.7387,51.3765,51.674,41300.0
2011-05-11 09:35:00,79.84,79.94,79.78,79.9,21800.0,51.6352,51.6999,51.5964,51.674,21800.0
2011-05-11 09:40:00,79.91,79.96,79.86,79.91,29200.0,51.6805,51.7128,51.6481,51.6805,29200.0
2011-05-11 09:45:00,79.91,80.09,79.89,80.05,39700.0,51.6805,51.7969,51.6675,51.771,39700.0
2011-05-11 09:50:00,80.06,80.2,80.0,80.14,23500.0,51.7775,51.868,51.7387,51.8292,23500.0
2011-05-11 09:55:00,80.13,80.16,80.0,80.03,46400.0,51.8227,51.8421,51.7387,51.7581,46400.0
2011-05-11 10:00:00,80.03,80.17,80.01,80.13,26900.0,51.7581,51.8486,51.7451,51.8227,26900.0
2011-05-11 10:05:00,80.11,80.18,80.03,80.07,54600.0,51.8098,51.8551,51.7581,51.7839,54600.0
2011-05-11 10:10:00,80.08,80.11,79.86,80.0,15700.0,51.7904,51.8098,51.6481,51.7387,15700.0
2011-05-11 10:15:00,80.0,80.12,79.96,80.0,19600.0,51.7387,51.8163,51.7128,51.7387,19600.0
2011-05-11 10:20:00,80.0,80.05,79.9,79.93,26400.0,51.7387,51.771,51.674,51.6934,26400.0
2011-05-11 10:25:00,79.92,79.92,79.83,79.84,24400.0,51.6869,51.6869,51.6287,51.6352,24400.0
2011-05-11 10:30:00,79.84,79.84,79.75,79.78,16600.0,51.6352,51.6352,51.577,51.5964,16600.0
2011-05-11 10:35:00,79.78,79.85,79.76,79.8,10600.0,51.5964,51.6416,51.5834,51.6093,10600.0
2011-05-11 10:40:00,79.81,79.9,79.81,79.83,15100.0,51.6158,51.674,51.6158,51.6287,15100.0
2011-05-11 10:45:00,79.83,79.87,79.71,79.71,12000.0,51.6287,51.6546,51.5511,51.5511,12000.0
2011-05-11 10:50:00,79.71,79.72,79.66,79.7,16400.0,51.5511,51.5576,51.5188,51.5446,16400.0
2011-05-11 10:55:00,79.7,79.77,79.69,79.69,13100.0,51.5446,51.5899,51.5382,51.5382,13100.0
2011-05-11 11:00:00,79.69,79.74,79.66,79.7,14500.0,51.5382,51.5705,51.5188,51.5446,14500.0
2011-05-11 11:05:00,79.71,79.74,79.69,79.69,10200.0,51.5511,51.5705,51.5382,51.5382,10200.0
2011-05-11 11:10:00,79.7,79.7,79.65,79.69,12000.0,51.5446,51.5446,51.5123,51.5382,12000.0
2011-05-11 11:15:00,79.69,79.83,79.69,79.83,11300.0,51.5382,51.6287,51.5382,51.6287,11300.0
2011-05-11 11:20:00,79.83,79.84,79.82,79.84,7300.0,51.6287,51.6352,51.6222,51.6352,7300.0
2011-05-11 11:25:00,79.84,79.97,79.84,79.96,15400.0,51.6352,51.7193,51.6352,51.7128,15400.0
2011-05-11 11:30:00,79.97,80.02,79.97,80.0,10800.0,51.7193,51.7516,51.7193,51.7387,10800.0
2011-05-11 11:35:00,79.99,80.01,79.91,79.91,18800.0,51.7322,51.7451,51.6805,51.6805,18800.0
2011-05-11 11:40:00,79.91,79.92,79.88,79.89,9600.0,51.6805,51.6869,51.661,51.6675,9600.0
2011-05-11 11:45:00,79.88,79.88,79.79,79.81,9300.0,51.661,51.661,51.6028,51.6158,9300.0
2011-05-11 11:50:00,79.81,79.82,79.71,79.77,13600.0,51.6158,51.6222,51.5511,51.5899,13600.0
2011-05-11 11:55:00,79.77,79.77,79.64,79.69,16000.0,51.5899,51.5899,51.5058,51.5382,16000.0
2011-05-11 12:00:00,79.69,79.7,79.56,79.56,19200.0,51.5382,51.5446,51.4541,51.4541,19200.0
2011-05-11 12:05:00,79.56,79.61,79.52,79.59,11200.0,51.4541,51.4864,51.4282,51.4735,11200.0
2011-05-11 12:10:00,79.59,79.6,79.5,79.53,21100.0,51.4735,51.48,51.4153,51.4347,21100.0
2011-05-11 12:15:00,79.52,79.55,79.38,79.46,30600.0,51.4282,51.4476,51.3377,51.3894,30600.0
2011-05-11 12:20:00,79.47,79.57,79.45,79.56,14800.0,51.3959,51.4606,51.383,51.4541,14800.0
2011-05-11 12:25:00,79.59,79.6,79.51,79.51,11300.0,51.4735,51.48,51.4218,51.4218,11300.0
2011-05-11 12:30:00,79.51,79.52,79.41,79.43,17900.0,51.4218,51.4282,51.3571,51.37,17900.0
2011-05-11 12:35:00,79.45,79.57,79.44,79.49,13500.0,51.383,51.4606,51.3765,51.4088,13500.0
2011-05-11 12:40:00,79.5,79.5,79.39,79.41,12900.0,51.4153,51.4153,51.3441,51.3571,12900.0
2011-05-11 12:45:00,79.4,79.42,79.27,79.33,115300.0,51.3506,51.3636,51.2665,51.3053,115300.0
2011-05-11 12:50:00,79.32,79.46,79.32,79.46,11400.0,51.2989,51.3894,51.2989,51.3894,11400.0
2011-05-11 12:55:00,79.46,79.57,79.46,79.56,122900.0,51.3894,51.4606,51.3894,51.4541,122900.0
2011-05-11 13:00:00,79.56,79.59,79.53,79.53,55900.0,51.4541,51.4735,51.4347,51.4347,55900.0
2011-05-11 13:05:00,79.52,79.54,79.47,79.47,12000.0,51.4282,51.4412,51.3959,51.3959,12000.0
2011-05-11 13:10:00,79.48,79.49,79.4,79.44,14400.0,51.4024,51.4088,51.3506,51.3765,14400.0
2011-05-11 13:15:00,79.44,79.49,79.42,79.47,21900.0,51.3765,51.4088,51.3636,51.3959,21900.0
2011-05-11 13:20:00,79.46,79.48,79.45,79.47,15900.0,51.3894,51.4024,51.383,51.3959,15900.0
2011-05-11 13:25:00,79.46,79.47,79.41,79.41,21800.0,51.3894,51.3959,51.3571,51.3571,21800.0
2011-05-11 13:30:00,79.44,79.47,79.4,79.43,17100.0,51.3765,51.3959,51.3506,51.37,17100.0
2011-05-11 13:35:00,79.42,79.45,79.31,79.44,36000.0,51.3636,51.383,51.2924,51.3765,36000.0
2011-05-11 13:40:00,79.43,79.48,79.41,79.44,24400.0,51.37,51.4024,51.3571,51.3765,24400.0
2011-05-11 13:45:00,79.44,79.46,79.38,79.41,31400.0,51.3765,51.3894,51.3377,51.3571,31400.0
2011-05-11 13:50:00,79.4,79.43,79.38,79.39,13900.0,51.3506,51.37,51.3377,51.3441,13900.0
2011-05-11 13:55:00,79.4,79.4,79.33,79.39,17300.0,51.3506,51.3506,51.3053,51.3441,17300.0
2011-05-11 14:00:00,79.39,79.44,79.38,79.39,25500.0,51.3441,51.3765,51.3377,51.3441,25500.0
2011-05-11 14:05:00,79.38,79.39,79.32,79.33,16500.0,51.3377,51.3441,51.2989,51.3053,16500.0
2011-05-11 14:10:00,79.33,79.4,79.31,79.33,25400.0,51.3053,51.3506,51.2924,51.3053,25400.0
2011-05-11 14:15:00,79.33,79.41,79.33,79.37,16700.0,51.3053,51.3571,51.3053,51.3312,16700.0
2011-05-11 14:20:00,79.36,79.37,79.31,79.31,21300.0,51.3247,51.3312,51.2924,51.2924,21300.0
2011-05-11 14:25:00,79.31,79.31,79.24,79.24,31300.0,51.2924,51.2924,51.2471,51.2471,31300.0
2011-05-11 14:30:00,79.25,79.32,79.25,79.29,31400.0,51.2536,51.2989,51.2536,51.2795,31400.0
2011-05-11 14:35:00,79.29,79.4,79.28,79.39,19400.0,51.2795,51.3506,51.273,51.3441,19400.0
2011-05-11 14:40:00,79.39,79.42,79.36,79.39,36000.0,51.3441,51.3636,51.3247,51.3441,36000.0
2011-05-11 14:45:00,79.39,79.39,79.37,79.37,23200.0,51.3441,51.3441,51.3312,51.3312,23200.0
2011-05-11 14:50:00,79.37,79.39,79.34,79.39,24900.0,51.3312,51.3441,51.3118,51.3441,24900.0
2011-05-11 14:55:00,79.39,79.43,79.39,79.42,49500.0,51.3441,51.37,51.3441,51.3636,49500.0
2011-05-11 15:00:00,79.42,79.42,79.36,79.37,21700.0,51.3636,51.3636,51.3247,51.3312,21700.0
2011-05-11 15:05:00,79.37,79.43,79.37,79.38,25400.0,51.3312,51.37,51.3312,51.3377,25400.0
2011-05-11 15:10:00,79.37,79.4,79.37,79.4,23600.0,51.3312,51.3506,51.3312,51.3506,23600.0
2011-05-11 15:15:00,79.4,79.48,79.39,79.47,30900.0,51.3506,51.4024,51.3441,51.3959,30900.0
2011-05-11 15:20:00,79.47,79.59,79.47,79.56,38600.0,51.3959,51.4735,51.3959,51.4541,38600.0
2011-05-11 15:25:00,79.56,79.58,79.53,79.58,32400.0,51.4541,51.467,51.4347,51.467,32400.0
2011-05-11 15:30:00,79.58,79.58,79.45,79.45,73300.0,51.467,51.467,51.383,51.383,73300.0
2011-05-11 15:35:00,79.46,79.48,79.39,79.39,49400.0,51.3894,51.4024,51.3441,51.3441,49400.0
2011-05-11 15:40:00,79.39,79.41,79.33,79.36,33800.0,51.3441,51.3571,51.3053,51.3247,33800.0
2011-05-11 15:45:00,79.36,79.41,79.29,79.3,76100.0,51.3247,51.3571,51.2795,51.2859,76100.0
2011-05-11 15:50:00,79.31,79.36,79.28,79.34,74900.0,51.2924,51.3247,51.273,51.3118,74900.0
2011-05-11 15:55:00,79.34,79.43,79.34,79.37,113200.0,51.3118,51.37,51.3118,51.3312,113200.0
2011-05-12 09:30:00,79.33,79.65,79.25,79.5,44300.0,51.3053,51.5123,51.2536,51.4153,44300.0
2011-05-12 09:35:00,79.53,79.8,79.53,79.66,37200.0,51.4347,51.6093,51.4347,51.5188,37200.0
2011-05-12 09:40:00,79.67,79.86,79.59,79.81,31400.0,51.5252,51.6481,51.4735,51.6158,31400.0
2011-05-12 09:45:00,79.8,80.0,79.71,79.99,33700.0,51.6093,51.7387,51.5511,51.7322,33700.0
2011-05-12 09:50:00,80.0,80.0,79.75,79.81,23500.0,51.7387,51.7387,51.577,51.6158,23500.0
2011-05-12 09:55:00,79.79,79.95,79.71,79.93,13700.0,51.6028,51.7063,51.5511,51.6934,13700.0
2011-05-12 10:00:00,79.96,80.03,79.82,79.83,23900.0,51.7128,51.7581,51.6222,51.6287,23900.0
2011-05-12 10:05:00,79.85,80.15,79.8,80.15,15600.0,51.6416,51.8357,51.6093,51.8357,15600.0
2011-05-12 10:10:00,80.14,80.19,80.12,80.17,6600.0,51.8292,51.8615,51.8163,51.8486,6600.0
2011-05-12 10:15:00,80.16,80.22,80.02,80.06,26500.0,51.8421,51.8809,51.7516,51.7775,26500.0
2011-05-12 10:20:00,80.06,80.09,79.96,79.96,33100.0,51.7775,51.7969,51.7128,51.7128,33100.0
2011-05-12 10:25:00,79.92,79.98,79.79,79.79,21800.0,51.6869,51.7257,51.6028,51.6028,21800.0
2011-05-12 10:30:00,79.79,79.88,79.75,79.83,26900.0,51.6028,51.661,51.577,51.6287,26900.0
2011-05-12 10:35:00,79.85,79.85,79.72,79.8,14700.0,51.6416,51.6416,51.5576,51.6093,14700.0
2011-05-12 10:40:00,79.82,79.88,79.82,79.87,13400.0,51.6222,51.661,51.6222,51.6546,13400.0
2011-05-12 10:45:00,79.86,79.92,79.86,79.89,14900.0,51.6481,51.6869,51.6481,51.6675,14900.0
2011-05-12 10:50:00,79.89,79.89,79.8,79.86,18200.0,51.6675,51.6675,51.6093,51.6481,18200.0
2011-05-12 10:55:00,79.85,79.87,79.85,79.87,21400.0,51.6416,51.6546,51.6416,51.6546,21400.0
2011-05-12 11:00:00,79.86,79.98,79.85,79.98,15800.0,51.6481,51.7257,51.6416,51.7257,15800.0
2011-05-12 11:05:00,79.96,80.03,79.92,80.01,12800.0,51.7128,51.7581,51.6869,51.7451,12800.0
2011-05-12 11:10:00,79.99,80.05,79.99,80.04,9400.0,51.7322,51.771,51.7322,51.7645,9400.0
2011-05-12 11:15:00,80.06,80.06,79.99,80.0,18500.0,51.7775,51.7775,51.7322,51.7387,18500.0
2011-05-12 11:20:00,80.0,80.16,79.96,80.07,86800.0,51.7387,51.8421,51.7128,51.7839,86800.0
2011-05-12 11:25:00,80.06,80.08,80.0,80.01,4700.0,51.7775,51.7904,51.7387,51.7451,4700.0
2011-05-12 11:30:00,80.02,80.09,79.99,80.0,13000.0,51.7516,51.7969,51.7322,51.7387,13000.0
2011-05-12 11:35:00,80.0,80.06,79.99,80.06,8900.0,51.7387,51.7775,51.7322,51.7775,8900.0
2011-05-12 11:40:00,80.08,80.12,80.05,80.05,10900.0,51.7904,51.8163,51.771,51.771,10900.0
2011-05-12 11:45:00,80.05,80.07,80.03,80.06,32700.0,51.771,51.7839,51.7581,51.7775,32700.0
2011-05-12 11:50:00,80.06,80.14,80.04,80.05,21600.0,51.7775,51.8292,51.7645,51.771,21600.0
2011-05-12 11:55:00,80.05,80.14,80.03,80.14,22100.0,51.771,51.8292,51.7581,51.8292,22100.0
2011-05-12 12:00:00,80.12,80.19,80.08,80.18,21300.0,51.8163,51.8615,51.7904,51.8551,21300.0
2011-05-12 12:05:00,80.18,80.19,80.13,80.15,16600.0,51.8551,51.8615,51.8227,51.8357,16600.0
2011-05-12 12:10:00,80.15,80.3,80.15,80.3,25000.0,51.8357,51.9327,51.8357,51.9327,25000.0
2011-05-12 12:15:00,80.29,80.29,80.19,80.21,17600.0,51.9262,51.9262,51.8615,51.8745,17600.0
2011-05-12 12:20:00,80.21,80.22,80.17,80.21,4300.0,51.8745,51.8809,51.8486,51.8745,4300.0
2011-05-12 12:25:00,80.2,80.22,80.15,80.21,3700.0,51.868,51.8809,51.8357,51.8745,3700.0
2011-05-12 12:30:00,80.22,80.23,80.16,80.19,6800.0,51.8809,51.8874,51.8421,51.8615,6800.0
2011-05-12 12:35:00,80.19,80.23,80.17,80.17,4600.0,51.8615,51.8874,51.8486,51.8486,4600.0
2011-05-12 12:40:00,80.17,80.17,80.07,80.08,10700.0,51.8486,51.8486,51.7839,51.7904,10700.0
2011-05-12 12:45:00,80.09,80.12,80.03,80.04,8300.0,51.7969,51.8163,51.7581,51.7645,8300.0
2011-05-12 12:50:00,80.04,80.07,80.02,80.06,10200.0,51.7645,51.7839,51.7516,51.7775,10200.0
2011-05-12 12:55:00,80.03,80.17,80.02,80.11,15700.0,51.7581,51.8486,51.7516,51.8098,15700.0
2011-05-12 13:00:00,80.11,80.26,80.09,80.26,18600.0,51.8098,51.9068,51.7969,51.9068,18600.0
2011-05-12 13:05:00,80.27,80.29,80.2,80.2,18600.0,51.9133,51.9262,51.868,51.868,18600.0
2011-05-12 13:10:00,80.2,80.26,80.15,80.26,32900.0,51.868,51.9068,51.8357,51.9068,32900.0
2011-05-12 13:15:00,80.27,80.32,80.21,80.25,22700.0,51.9133,51.9456,51.8745,51.9003,22700.0
2011-05-12 13:20:00,80.26,80.31,80.21,80.26,15200.0,51.9068,51.9391,51.8745,51.9068,15200.0
2011-05-12 13:25:00,80.23,80.25,80.21,80.24,7600.0,51.8874,51.9003,51.8745,51.8939,7600.0
2011-05-12 13:30:00,80.23,80.25,80.2,80.23,21100.0,51.8874,51.9003,51.868,51.8874,21100.0
2011-05-12 13:35:00,80.22,80.23,80.2,80.2,31300.0,51.8809,51.8874,51.868,51.868,31300.0
2011-05-12 13:40:00,80.21,80.25,80.16,80.24,16700.0,51.8745,51.9003,51.8421,51.8939,16700.0
2011-05-12 13:45:00,80.23,80.33,80.23,80.33,11900.0,51.8874,51.9521,51.8874,51.9521,11900.0
2011-05-12 13:50:00,80.33,80.34,80.25,80.3,15700.0,51.9521,51.9585,51.9003,51.9327,15700.0
2011-05-12 13:55:00,80.3,80.3,80.19,80.2,9200.0,51.9327,51.9327,51.8615,51.868,9200.0
2011-05-12 14:00:00,80.2,80.26,80.2,80.24,10700.0,51.868,51.9068,51.868,51.8939,10700.0
2011-05-12 14:05:00,80.25,80.36,80.25,80.27,16000.0,51.9003,51.9715,51.9003,51.9133,16000.0
2011-05-12 14:10:00,80.25,80.27,80.2,80.21,4800.0,51.9003,51.9133,51.868,51.8745,4800.0
2011-05-12 14:15:00,80.2,80.27,80.19,80.22,11600.0,51.868,51.9133,51.8615,51.8809,11600.0
2011-05-12 14:20:00,80.22,80.23,80.17,80.2,9200.0,51.8809,51.8874,51.8486,51.868,9200.0
2011-05-12 14:25:00,80.2,80.24,80.19,80.21,10100.0,51.868,51.8939,51.8615,51.8745,10100.0
2011-05-12 14:30:00,80.22,80.22,80.15,80.18,10500.0,51.8809,51.8809,51.8357,51.8551,10500.0
2011-05-12 14:35:00,80.19,80.2,80.16,80.17,8300.0,51.8615,51.868,51.8421,51.8486,8300.0
2011-05-12 14:40:00,80.18,80.2,80.17,80.19,9400.0,51.8551,51.868,51.8486,51.8615,9400.0
2011-05-12 14:45:00,80.18,80.21,80.16,80.18,11700.0,51.8551,51.8745,51.8421,51.8551,11700.0
2011-05-12 14:50:00,80.18,80.19,80.1,80.11,14500.0,51.8551,51.8615,51.8033,51.8098,14500.0
2011-05-12 14:55:00,80.12,80.15,80.08,80.12,11800.0,51.8163,51.8357,51.7904,51.8163,11800.0
2011-05-12 15:00:00,80.13,80.17,80.09,80.17,18400.0,51.8227,51.8486,51.7969,51.8486,18400.0
2011-05-12 15:05:00,80.15,80.2,80.15,80.2,11000.0,51.8357,51.868,51.8357,51.868,11000.0
2011-05-12 15:10:00,80.2,80.2,80.13,80.16,12400.0,51.868,51.868,51.8227,51.8421,12400.0
2011-05-12 15:15:00,80.16,80.22,80.16,80.18,21800.0,51.8421,51.8809,51.8421,51.8551,21800.0
2011-05-12 15:20:00,80.17,80.22,80.12,80.13,18900.0,51.8486,51.8809,51.8163,51.8227,18900.0
2011-05-12 15:25:00,80.13,80.18,80.1,80.15,12800.0,51.8227,51.8551,51.8033,51.8357,12800.0
2011-05-12 15:30:00,80.14,80.17,80.1,80.12,20500.0,51.8292,51.8486,51.8033,51.8163,20500.0
2011-05-12 15:35:00,80.13,80.15,80.08,80.15,23500.0,51.8227,51.8357,51.7904,51.8357,23500.0
2011-05-12 15:40:00,80.15,80.18,80.11,80.15,26200.0,51.8357,51.8551,51.8098,51.8357,26200.0
2011-05-12 15:45:00,80.15,80.19,80.12,80.15,46000.0,51.8357,51.8615,51.8163,51.8357,46000.0
2011-05-12 15:50:00,80.16,80.17,80.1,80.11,39200.0,51.8421,51.8486,51.8033,51.8098,39200.0
2011-05-12 15:55:00,80.11,80.12,80.06,80.09,43400.0,51.8098,51.8163,51.7775,51.7969,43400.0
2011-05-13 09:30:00,80.04,80.18,79.87,80.0,27700.0,51.7645,51.8551,51.6546,51.7387,27700.0
2011-05-13 09:35:00,80.01,80.11,79.95,79.95,38400.0,51.7451,51.8098,51.7063,51.7063,38400.0
2011-05-13 09:40:00,79.97,80.19,79.96,80.17,24200.0,51.7193,51.8615,51.7128,51.8486,24200.0
2011-05-13 09:45:00,80.15,80.31,80.0,80.25,24300.0,51.8357,51.9391,51.7387,51.9003,24300.0
2011-05-13 09:50:00,80.24,80.36,80.19,80.36,21500.0,51.8939,51.9715,51.8615,51.9715,21500.0
2011-05-13 09:55:00,80.37,80.39,80.25,80.27,18400.0,51.9779,51.9909,51.9003,51.9133,18400.0
2011-05-13 10:00:00,80.28,80.32,80.17,80.19,26300.0,51.9197,51.9456,51.8486,51.8615,26300.0
2011-05-13 10:05:00,80.18,80.19,79.98,80.01,23400.0,51.8551,51.8615,51.7257,51.7451,23400.0
2011-05-13 10:10:00,80.01,80.04,79.9,79.99,15800.0,51.7451,51.7645,51.674,51.7322,15800.0
2011-05-13 10:15:00,80.01,80.14,80.01,80.14,8700.0,51.7451,51.8292,51.7451,51.8292,8700.0
2011-05-13 10:20:00,80.12,80.14,79.96,79.97,10600.0,51.8163,51.8292,51.7128,51.7193,10600.0
2011-05-13 10:25:00,79.94,80.15,79.94,80.13,14300.0,51.6999,51.8357,51.6999,51.8227,14300.0
2011-05-13 10:30:00,80.1,80.31,80.07,80.3,12100.0,51.8033,51.9391,51.7839,51.9327,12100.0
2011-05-13 10:35:00,80.34,80.34,80.2,80.2,19700.0,51.9585,51.9585,51.868,51.868,19700.0
2011-05-13 10:40:00,80.2,80.25,80.16,80.19,12400.0,51.868,51.9003,51.8421,51.8615,12400.0
2011-05-13 10:45:00,80.18,80.18,80.06,80.08,16900.0,51.8551,51.8551,51.7775,51.7904,16900.0
2011-05-13 10:50:00,80.08,80.09,79.96,79.97,19400.0,51.7904,51.7969,51.7128,51.7193,19400.0
2011-05-13 10:55:00,79.96,79.96,79.81,79.83,12000.0,51.7128,51.7128,51.6158,51.6287,12000.0
2011-05-13 11:00:00,79.83,79.83,79.73,79.73,17200.0,51.6287,51.6287,51.564,51.564,17200.0
2011-05-13 11:05:00,79.74,79.79,79.68,79.77,15400.0,51.5705,51.6028,51.5317,51.5899,15400.0
2011-05-13 11:10:00,79.75,79.78,79.69,79.75,13100.0,51.577,51.5964,51.5382,51.577,13100.0
2011-05-13 11:15:00,79.73,79.78,79.68,79.68,11000.0,51.564,51.5964,51.5317,51.5317,11000.0
2011-05-13 11:20:00,79.69,79.72,79.56,79.56,17400.0,51.5382,51.5576,51.4541,51.4541,17400.0
2011-05-13 11:25:00,79.55,79.6,79.51,79.58,13800.0,51.4476,51.48,51.4218,51.467,13800.0
2011-05-13 11:30:00,79.58,79.71,79.55,79.68,17000.0,51.467,51.5511,51.4476,51.5317,17000.0
2011-05-13 11:35:00,79.7,79.83,79.69,79.78,15700.0,51.5446,51.6287,51.5382,51.5964,15700.0
2011-05-13 11:40:00,79.78,79.87,79.78,79.84,12200.0,51.5964,51.6546,51.5964,51.6352,12200.0
2011-05-13 11:45:00,79.84,79.94,79.8,79.92,15700.0,51.6352,51.6999,51.6093,51.6869,15700.0
2011-05-13 11:50:00,79.91,80.01,79.91,80.0,17600.0,51.6805,51.7451,51.6805,51.7387,17600.0
2011-05-13 11:55:00,80.0,80.02,79.85,79.89,26700.0,51.7387,51.7516,51.6416,51.6675,26700.0
2011-05-13 12:00:00,79.9,79.98,79.89,79.94,23400.0,51.674,51.7257,51.6675,51.6999,23400.0
2011-05-13 12:05:00,79.94,79.96,79.76,79.76,27600.0,51.6999,51.7128,51.5834,51.5834,27600.0
2011-05-13 12:10:00,79.76,79.83,79.61,79.62,20300.0,51.5834,51.6287,51.4864,51.4929,20300.0
2011-05-13 12:15:00,79.61,79.72,79.6,79.66,17700.0,51.4864,51.5576,51.48,51.5188,17700.0
2011-05-13 12:20:00,79.66,79.72,79.63,79.71,16500.0,51.5188,51.5576,51.4994,51.5511,16500.0
2011-05-13 12:25:00,79.69,79.72,79.64,79.72,11500.0,51.5382,51.5576,51.5058,51.5576,11500.0
2011-05-13 12:30:00,79.72,79.73,79.66,79.7,12000.0,51.5576,51.564,51.5188,51.5446,12000.0
2011-05-13 12:35:00,79.7,79.78,79.69,79.71,11000.0,51.5446,51.5964,51.5382,51.5511,11000.0
2011-05-13 12:40:00,79.72,79.73,79.68,79.69,13400.0,51.5576,51.564,51.5317,51.5382,13400.0
2011-05-13 12:45:00,79.68,79.73,79.66,79.73,11400.0,51.5317,51.564,51.5188,51.564,11400.0
2011-05-13 12:50:00,79.71,79.71,79.64,79.66,8400.0,51.5511,51.5511,51.5058,51.5188,8400.0
2011-05-13 12:55:00,79.66,79.66,79.58,79.62,15400.0,51.5188,51.5188,51.467,51.4929,15400.0
2011-05-13 13:00:00,79.63,79.66,79.58,79.66,16200.0,51.4994,51.5188,51.467,51.5188,16200.0
2011-05-13 13:05:00,79.65,79.65,79.51,79.58,15500.0,51.5123,51.5123,51.4218,51.467,15500.0
2011-05-13 13:10:00,79.57,79.62,79.56,79.62,10000.0,51.4606,51.4929,51.4541,51.4929,10000.0
2011-05-13 13:15:00,79.62,79.65,79.58,79.62,12000.0,51.4929,51.5123,51.467,51.4929,12000.0
2011-05-13 13:20:00,79.62,79.65,79.59,79.61,19100.0,51.4929,51.5123,51.4735,51.4864,19100.0
2011-05-13 13:25:00,79.62,79.65,79.59,79.61,9300.0,51.4929,51.5123,51.4735,51.4864,9300.0
2011-05-13 13:30:00,79.61,79.65,79.61,79.63,14500.0,51.4864,51.5123,51.4864,51.4994,14500.0
2011-05-13 13:35:00,79.64,79.64,79.55,79.56,24000.0,51.5058,51.5058,51.4476,51.4541,24000.0
2011-05-13 13:40:00,79.56,79.56,79.5,79.53,13900.0,51.4541,51.4541,51.4153,51.4347,13900.0
2011-05-13 13:45:00,79.54,79.59,79.54,79.55,13300.0,51.4412,51.4735,51.4412,51.4476,13300.0
2011-05-13 13:50:00,79.55,79.56,79.43,79.44,21800.0,51.4476,51.4541,51.37,51.3765,21800.0
2011-05-13 13:55:00,79.45,79.45,79.42,79.45,14600.0,51.383,51.383,51.3636,51.383,14600.0
2011-05-13 14:00:00,79.44,79.46,79.42,79.46,16400.0,51.3765,51.3894,51.3636,51.3894,16400.0
2011-05-13 14:05:00,79.46,79.55,79.45,79.54,14500.0,51.3894,51.4476,51.383,51.4412,14500.0
2011-05-13 14:10:00,79.54,79.66,79.53,79.66,12200.0,51.4412,51.5188,51.4347,51.5188,12200.0
2011-05-13 14:15:00,79.66,79.78,79.64,79.78,22900.0,51.5188,51.5964,51.5058,51.5964,22900.0
2011-05-13 14:20:00,79.78,79.86,79.77,79.82,12500.0,51.5964,51.6481,51.5899,51.6222,12500.0
2011-05-13 14:25:00,79.82,79.86,79.82,79.86,17800.0,51.6222,51.6481,51.6222,51.6481,17800.0
2011-05-13 14:30:00,79.85,79.88,79.82,79.84,22700.0,51.6416,51.661,51.6222,51.6352,22700.0
2011-05-13 14:35:00,79.84,79.84,79.79,79.82,29300.0,51.6352,51.6352,51.6028,51.6222,29300.0
2011-05-13 14:40:00,79.82,79.85,79.81,79.82,31500.0,51.6222,51.6416,51.6158,51.6222,31500.0
2011-05-13 14:45:00,79.82,79.84,79.76,79.77,55500.0,51.6222,51.6352,51.5834,51.5899,55500.0
2011-05-13 14:50:00,79.77,79.8,79.74,79.78,27400.0,51.5899,51.6093,51.5705,51.5964,27400.0
2011-05-13 14:55:00,79.77,79.78,79.74,79.74,18800.0,51.5899,51.5964,51.5705,51.5705,18800.0
2011-05-13 15:00:00,79.75,79.77,79.73,79.75,16200.0,51.577,51.5899,51.564,51.577,16200.0
2011-05-13 15:05:00,79.75,79.76,79.74,79.74,22200.0,51.577,51.5834,51.5705,51.5705,22200.0
2011-05-13 15:10:00,79.74,79.76,79.74,79.75,11500.0,51.5705,51.5834,51.5705,51.577,11500.0
2011-05-13 15:15:00,79.75,79.76,79.68,79.69,21800.0,51.577,51.5834,51.5317,51.5382,21800.0
2011-05-13 15:20:00,79.69,79.69,79.63,79.67,21100.0,51.5382,51.5382,51.4994,51.5252,21100.0
2011-05-13 15:25:00,79.66,79.67,79.58,79.59,49300.0,51.5188,51.5252,51.467,51.4735,49300.0
2011-05-13 15:30:00,79.59,79.61,79.53,79.56,49600.0,51.4735,51.4864,51.4347,51.4541,49600.0
2011-05-13 15:35:00,79.56,79.57,79.53,79.53,56600.0,51.4541,51.4606,51.4347,51.4347,56600.0
2011-05-13 15:40:00,79.53,79.56,79.53,79.56,35600.0,51.4347,51.4541,51.4347,51.4541,35600.0
2011-05-13 15:45:00,79.56,79.61,79.54,79.59,38500.0,51.4541,51.4864,51.4412,51.4735,38500.0
2011-05-13 15:50:00,79.59,79.6,79.52,79.57,44800.0,51.4735,51.48,51.4282,51.4606,44800.0
2011-05-13 15:55:00,79.57,79.59,79.57,79.57,32700.0,51.4606,51.4735,51.4606,51.4606,32700.0
2011-05-16 09:30:00,79.39,79.46,79.27,79.41,31100.0,51.3441,51.3894,51.2665,51.3571,31100.0
2011-05-16 09:35:00,79.41,79.72,79.41,79.67,41200.0,51.3571,51.5576,51.3571,51.5252,41200.0
2011-05-16 09:40:00,79.68,79.87,79.61,79.86,55100.0,51.5317,51.6546,51.4864,51.6481,55100.0
2011-05-16 09:45:00,79.87,79.87,79.72,79.83,34300.0,51.6546,51.6546,51.5576,51.6287,34300.0
2011-05-16 09:50:00,79.83,79.89,79.72,79.88,46600.0,51.6287,51.6675,51.5576,51.661,46600.0
2011-05-16 09:55:00,79.88,79.91,79.71,79.82,33200.0,51.661,51.6805,51.5511,51.6222,33200.0
2011-05-16 10:00:00,79.83,79.9,79.78,79.82,86100.0,51.6287,51.674,51.5964,51.6222,86100.0
2011-05-16 10:05:00,79.79,79.83,79.72,79.8,53500.0,51.6028,51.6287,51.5576,51.6093,53500.0
2011-05-16 10:10:00,79.79,79.87,79.67,79.67,27800.0,51.6028,51.6546,51.5252,51.5252,27800.0
2011-05-16 10:15:00,79.68,79.85,79.67,79.79,65200.0,51.5317,51.6416,51.5252,51.6028,65200.0
2011-05-16 10:20:00,79.78,79.88,79.78,79.82,53000.0,51.5964,51.661,51.5964,51.6222,53000.0
2011-05-16 10:25:00,79.8,79.83,79.74,79.77,22100.0,51.6093,51.6287,51.5705,51.5899,22100.0
2011-05-16 10:30:00,79.76,79.77,79.6,79.61,16900.0,51.5834,51.5899,51.48,51.4864,16900.0
2011-05-16 10:35:00,79.59,79.68,79.59,79.62,18500.0,51.4735,51.5317,51.4735,51.4929,18500.0
2011-05-16 10:40:00,79.62,79.7,79.61,79.64,17400.0,51.4929,51.5446,51.4864,51.5058,17400.0
2011-05-16 10:45:00,79.63,79.65,79.48,79.48,22300.0,51.4994,51.5123,51.4024,51.4024,22300.0
2011-05-16 10:50:00,79.47,79.57,79.47,79.55,16400.0,51.3959,51.4606,51.3959,51.4476,16400.0
2011-05-16 10:55:00,79.56,79.79,79.56,79.78,19600.0,51.4541,51.6028,51.4541,51.5964,19600.0
2011-05-16 11:00:00,79.79,80.0,79.77,80.0,35500.0,51.6028,51.7387,51.5899,51.7387,35500.0
2011-05-16 11:05:00,80.0,80.0,79.97,79.99,15600.0,51.7387,51.7387,51.7193,51.7322,15600.0
2011-05-16 11:10:00,79.98,80.04,79.97,80.02,36200.0,51.7257,51.7645,51.7193,51.7516,36200.0
2011-05-16 11:15:00,80.02,80.02,79.98,80.0,25800.0,51.7516,51.7516,51.7257,51.7387,25800.0
2011-05-16 11:20:00,79.99,80.02,79.94,80.0,10300.0,51.7322,51.7516,51.6999,51.7387,10300.0
2011-05-16 11:25:00,80.0,80.03,79.95,80.02,10500.0,51.7387,51.7581,51.7063,51.7516,10500.0
2011-05-16 11:30:00,80.01,80.03,79.97,80.0,10900.0,51.7451,51.7581,51.7193,51.7387,10900.0
2011-05-16 11:35:00,79.99,80.02,79.93,80.0,16600.0,51.7322,51.7516,51.6934,51.7387,16600.0
2011-05-16 11:40:00,80.0,80.0,79.92,79.93,9800.0,51.7387,51.7387,51.6869,51.6934,9800.0
2011-05-16 11:45:00,79.94,80.01,79.93,80.0,14400.0,51.6999,51.7451,51.6934,51.7387,14400.0
2011-05-16 11:50:00,80.0,80.01,79.93,79.94,13800.0,51.7387,51.7451,51.6934,51.6999,13800.0
2011-05-16 11:55:00,79.94,80.01,79.92,80.0,9200.0,51.6999,51.7451,51.6869,51.7387,9200.0
2011-05-16 12:00:00,80.0,80.04,79.99,80.02,12500.0,51.7387,51.7645,51.7322,51.7516,12500.0
2011-05-16 12:05:00,80.03,80.09,80.0,80.08,115400.0,51.7581,51.7969,51.7387,51.7904,115400.0
2011-05-16 12:10:00,80.07,80.14,80.06,80.14,12200.0,51.7839,51.8292,51.7775,51.8292,12200.0
2011-05-16 12:15:00,80.12,80.21,80.08,80.18,8100.0,51.8163,51.8745,51.7904,51.8551,8100.0
2011-05-16 12:20:00,80.18,80.2,80.17,80.2,7200.0,51.8551,51.868,51.8486,51.868,7200.0
2011-05-16 12:25:00,80.21,80.24,80.19,80.23,6100.0,51.8745,51.8939,51.8615,51.8874,6100.0
2011-05-16 12:30:00,80.23,80.24,80.19,80.2,10900.0,51.8874,51.8939,51.8615,51.868,10900.0
2011-05-16 12:35:00,80.2,80.22,80.17,80.21,5700.0,51.868,51.8809,51.8486,51.8745,5700.0
2011-05-16 12:40:00,80.22,80.25,80.19,80.21,12500.0,51.8809,51.9003,51.8615,51.8745,12500.0
2011-05-16 12:45:00,80.18,80.23,80.17,80.22,9000.0,51.8551,51.8874,51.8486,51.8809,9000.0
2011-05-16 12:50:00,80.23,80.23,80.17,80.18,68400.0,51.8874,51.8874,51.8486,51.8551,68400.0
2011-05-16 12:55:00,80.18,80.18,80.12,80.17,14000.0,51.8551,51.8551,51.8163,51.8486,14000.0
2011-05-16 13:00:00,80.17,80.17,80.11,80.16,21200.0,51.8486,51.8486,51.8098,51.8421,21200.0
2011-05-16 13:05:00,80.17,80.24,80.17,80.18,9900.0,51.8486,51.8939,51.8486,51.8551,9900.0
2011-05-16 13:10:00,80.19,80.24,80.15,80.21,11900.0,51.8615,51.8939,51.8357,51.8745,11900.0
2011-05-16 13:15:00,80.23,80.24,80.18,80.23,8300.0,51.8874,51.8939,51.8551,51.8874,8300.0
2011-05-16 13:20:00,80.24,80.25,80.2,80.24,7900.0,51.8939,51.9003,51.868,51.8939,7900.0
2011-05-16 13:25:00,80.23,80.23,80.19,80.23,8300.0,51.8874,51.8874,51.8615,51.8874,8300.0
2011-05-16 13:30:00,80.23,80.3,80.23,80.28,12700.0,51.8874,51.9327,51.8874,51.9197,12700.0
2011-05-16 13:35:00,80.28,80.31,80.21,80.24,19600.0,51.9197,51.9391,51.8745,51.8939,19600.0
2011-05-16 13:40:00,80.24,80.27,80.21,80.27,13400.0,51.8939,51.9133,51.8745,51.9133,13400.0
2011-05-16 13:45:00,80.27,80.33,80.27,80.31,19900.0,51.9133,51.9521,51.9133,51.9391,19900.0
2011-05-16 13:50:00,80.31,80.37,80.31,80.34,17300.0,51.9391,51.9779,51.9391,51.9585,17300.0
2011-05-16 13:55:00,80.34,80.41,80.34,80.4,29300.0,51.9585,52.0038,51.9585,51.9973,29300.0
2011-05-16 14:00:00,80.41,80.45,80.39,80.42,26100.0,52.0038,52.0297,51.9909,52.0103,26100.0
2011-05-16 14:05:00,80.42,80.45,80.41,80.44,20600.0,52.0103,52.0297,52.0038,52.0232,20600.0
2011-05-16 14:10:00,80.44,80.46,80.43,80.44,17500.0,52.0232,52.0362,52.0168,52.0232,17500.0
2011-05-16 14:15:00,80.45,80.49,80.44,80.49,32500.0,52.0297,52.0556,52.0232,52.0556,32500.0
2011-05-16 14:20:00,80.48,80.49,80.46,80.47,34500.0,52.0491,52.0556,52.0362,52.0426,34500.0
2011-05-16 14:25:00,80.46,80.47,80.42,80.43,34500.0,52.0362,52.0426,52.0103,52.0168,34500.0
2011-05-16 14:30:00,80.42,80.49,80.42,80.45,32200.0,52.0103,52.0556,52.0103,52.0297,32200.0
2011-05-16 14:35:00,80.45,80.47,80.41,80.45,34400.0,52.0297,52.0426,52.0038,52.0297,34400.0
2011-05-16 14:40:00,80.44,80.44,80.36,80.4,21600.0,52.0232,52.0232,51.9715,51.9973,21600.0
2011-05-16 14:45:00,80.38,80.42,80.37,80.41,21700.0,51.9844,52.0103,51.9779,52.0038,21700.0
2011-05-16 14:50:00,80.41,80.42,80.4,80.41,20800.0,52.0038,52.0103,51.9973,52.0038,20800.0
2011-05-16 14:55:00,80.41,80.44,80.38,80.43,26200.0,52.0038,52.0232,51.9844,52.0168,26200.0
2011-05-16 15:00:00,80.43,80.44,80.36,80.41,25300.0,52.0168,52.0232,51.9715,52.0038,25300.0
2011-05-16 15:05:00,80.41,80.47,80.39,80.47,24500.0,52.0038,52.0426,51.9909,52.0426,24500.0
2011-05-16 15:10:00,80.46,80.47,80.43,80.45,21900.0,52.0362,52.0426,52.0168,52.0297,21900.0
2011-05-16 15:15:00,80.44,80.52,80.44,80.47,38200.0,52.0232,52.075,52.0232,52.0426,38200.0
2011-05-16 15:20:00,80.47,80.51,80.43,80.48,51200.0,52.0426,52.0685,52.0168,52.0491,51200.0
2011-05-16 15:25:00,80.47,80.51,80.4,80.43,51300.0,52.0426,52.0685,51.9973,52.0168,51300.0
2011-05-16 15:30:00,80.44,80.47,80.41,80.42,47800.0,52.0232,52.0426,52.0038,52.0103,47800.0
2011-05-16 15:35:00,80.41,80.45,80.36,80.36,39500.0,52.0038,52.0297,51.9715,51.9715,39500.0
2011-05-16 15:40:00,80.36,80.45,80.28,80.29,83200.0,51.9715,52.0297,51.9197,51.9262,83200.0
2011-05-16 15:45:00,80.28,80.3,80.2,80.22,93600.0,51.9197,51.9327,51.868,51.8809,93600.0
2011-05-16 15:50:00,80.23,80.34,80.2,80.3,82900.0,51.8874,51.9585,51.868,51.9327,82900.0
2011-05-16 15:55:00,80.3,80.34,80.26,80.31,98000.0,51.9327,51.9585,51.9068,51.9391,98000.0
2011-05-17 09:30:00,79.84,80.05,79.84,79.98,45200.0,51.6352,51.771,51.6352,51.7257,45200.0
2011-05-17 09:35:00,79.95,80.3,79.95,80.27,29200.0,51.7063,51.9327,51.7063,51.9133,29200.0
2011-05-17 09:40:00,80.3,80.38,80.18,80.32,38700.0,51.9327,51.9844,51.8551,51.9456,38700.0
2011-05-17 09:45:00,80.32,80.32,80.02,80.24,39100.0,51.9456,51.9456,51.7516,51.8939,39100.0
2011-05-17 09:50:00,80.22,80.28,80.02,80.02,35300.0,51.8809,51.9197,51.7516,51.7516,35300.0
2011-05-17 09:55:00,80.01,80.15,80.0,80.06,23200.0,51.7451,51.8357,51.7387,51.7775,23200.0
2011-05-17 10:00:00,80.05,80.06,79.99,80.0,20800.0,51.771,51.7775,51.7322,51.7387,20800.0
2011-05-17 10:05:00,80.0,80.01,79.99,80.0,56200.0,51.7387,51.7451,51.7322,51.7387,56200.0
2011-05-17 10:10:00,80.0,80.0,79.9,79.9,15100.0,51.7387,51.7387,51.674,51.674,15100.0
2011-05-17 10:15:00,79.91,80.07,79.88,79.89,38100.0,51.6805,51.7839,51.661,51.6675,38100.0
2011-05-17 10:20:00,79.9,79.92,79.73,79.74,41200.0,51.674,51.6869,51.564,51.5705,41200.0
2011-05-17 10:25:00,79.74,79.78,79.72,79.73,34300.0,51.5705,51.5964,51.5576,51.564,34300.0
2011-05-17 10:30:00,79.75,79.83,79.74,79.79,22600.0,51.577,51.6287,51.5705,51.6028,22600.0
2011-05-17 10:35:00,79.8,79.83,79.76,79.8,13600.0,51.6093,51.6287,51.5834,51.6093,13600.0
2011-05-17 10:40:00,79.81,79.91,79.8,79.84,19500.0,51.6158,51.6805,51.6093,51.6352,19500.0
2011-05-17 10:45:00,79.84,79.84,79.75,79.78,15800.0,51.6352,51.6352,51.577,51.5964,15800.0
2011-05-17 10:50:00,79.78,79.81,79.75,79.78,18800.0,51.5964,51.6158,51.577,51.5964,18800.0
2011-05-17 10:55:00,79.79,79.9,79.79,79.86,19000.0,51.6028,51.674,51.6028,51.6481,19000.0
2011-05-17 11:00:00,79.85,79.86,79.69,79.75,16300.0,51.6416,51.6481,51.5382,51.577,16300.0
2011-05-17 11:05:00,79.74,79.77,79.53,79.57,22100.0,51.5705,51.5899,51.4347,51.4606,22100.0
2011-05-17 11:10:00,79.58,79.69,79.57,79.64,25500.0,51.467,51.5382,51.4606,51.5058,25500.0
2011-05-17 11:15:00,79.65,79.65,79.42,79.46,27700.0,51.5123,51.5123,51.3636,51.3894,27700.0
2011-05-17 11:20:00,79.45,79.54,79.42,79.44,32000.0,51.383,51.4412,51.3636,51.3765,32000.0
2011-05-17 11:25:00,79.42,79.46,79.34,79.38,24700.0,51.3636,51.3894,51.3118,51.3377,24700.0
2011-05-17 11:30:00,79.4,79.42,79.22,79.24,36500.0,51.3506,51.3636,51.2342,51.2471,36500.0
2011-05-17 11:35:00,79.24,79.24,78.96,78.96,53800.0,51.2471,51.2471,51.0661,51.0661,53800.0
2011-05-17 11:40:00,78.95,78.96,78.84,78.87,37200.0,51.0596,51.0661,50.9884,51.0078,37200.0
2011-05-17 11:45:00,78.88,78.94,78.84,78.93,32200.0,51.0143,51.0531,50.9884,51.0467,32200.0
2011-05-17 11:50:00,78.95,79.05,78.95,79.05,36000.0,51.0596,51.1243,51.0596,51.1243,36000.0
2011-05-17 11:55:00,79.04,79.18,79.04,79.17,10900.0,51.1178,51.2083,51.1178,51.2019,10900.0
2011-05-17 12:00:00,79.17,79.28,79.16,79.25,21000.0,51.2019,51.273,51.1954,51.2536,21000.0
2011-05-17 12:05:00,79.27,79.3,79.23,79.24,12300.0,51.2665,51.2859,51.2407,51.2471,12300.0
2011-05-17 12:10:00,79.24,79.36,79.22,79.35,15700.0,51.2471,51.3247,51.2342,51.3183,15700.0
2011-05-17 12:15:00,79.34,79.4,79.34,79.36,12400.0,51.3118,51.3506,51.3118,51.3247,12400.0
2011-05-17 12:20:00,79.37,79.45,79.36,79.43,15200.0,51.3312,51.383,51.3247,51.37,15200.0
2011-05-17 12:25:00,79.43,79.43,79.3,79.36,10800.0,51.37,51.37,51.2859,51.3247,10800.0
2011-05-17 12:30:00,79.34,79.36,79.25,79.34,16200.0,51.3118,51.3247,51.2536,51.3118,16200.0
2011-05-17 12:35:00,79.35,79.36,79.2,79.24,13800.0,51.3183,51.3247,51.2213,51.2471,13800.0
2011-05-17 12:40:00,79.25,79.3,79.22,79.28,25600.0,51.2536,51.2859,51.2342,51.273,25600.0
2011-05-17 12:45:00,79.28,79.28,79.05,79.08,32000.0,51.273,51.273,51.1243,51.1437,32000.0
2011-05-17 12:50:00,79.07,79.09,79.01,79.04,18700.0,51.1372,51.1501,51.0984,51.1178,18700.0
2011-05-17 12:55:00,79.03,79.09,79.0,79.07,19100.0,51.1113,51.1501,51.0919,51.1372,19100.0
2011-05-17 13:00:00,79.07,79.18,79.07,79.15,17300.0,51.1372,51.2083,51.1372,51.1889,17300.0
2011-05-17 13:05:00,79.16,79.16,79.1,79.14,11900.0,51.1954,51.1954,51.1566,51.1825,11900.0
2011-05-17 13:10:00,79.14,79.19,79.08,79.17,13900.0,51.1825,51.2148,51.1437,51.2019,13900.0
2011-05-17 13:15:00,79.18,79.31,79.18,79.25,22400.0,51.2083,51.2924,51.2083,51.2536,22400.0
2011-05-17 13:20:00,79.25,79.34,79.23,79.34,10300.0,51.2536,51.3118,51.2407,51.3118,10300.0
2011-05-17 13:25:00,79.36,79.47,79.34,79.46,16900.0,51.3247,51.3959,51.3118,51.3894,16900.0
2011-05-17 13:30:00,79.45,79.52,79.39,79.4,20700.0,51.383,51.4282,51.3441,51.3506,20700.0
2011-05-17 13:35:00,79.4,79.43,79.34,79.38,22400.0,51.3506,51.37,51.3118,51.3377,22400.0
2011-05-17 13:40:00,79.37,79.48,79.37,79.48,13000.0,51.3312,51.4024,51.3312,51.4024,13000.0
2011-05-17 13:45:00,79.48,79.54,79.48,79.52,15700.0,51.4024,51.4412,51.4024,51.4282,15700.0
2011-05-17 13:50:00,79.54,79.58,79.49,79.5,16500.0,51.4412,51.467,51.4088,51.4153,16500.0
2011-05-17 13:55:00,79.49,79.56,79.48,79.5,23500.0,51.4088,51.4541,51.4024,51.4153,23500.0
2011-05-17 14:00:00,79.5,79.57,79.47,79.53,32900.0,51.4153,51.4606,51.3959,51.4347,32900.0
2011-05-17 14:05:00,79.52,79.52,79.34,79.34,30700.0,51.4282,51.4282,51.3118,51.3118,30700.0
2011-05-17 14:10:00,79.35,79.35,79.29,79.34,11300.0,51.3183,51.3183,51.2795,51.3118,11300.0
2011-05-17 14:15:00,79.32,79.39,79.3,79.32,21500.0,51.2989,51.3441,51.2859,51.2989,21500.0
2011-05-17 14:20:00,79.31,79.31,79.26,79.28,17200.0,51.2924,51.2924,51.2601,51.273,17200.0
2011-05-17 14:25:00,79.26,79.35,79.26,79.34,11200.0,51.2601,51.3183,51.2601,51.3118,11200.0
2011-05-17 14:30:00,79.34,79.34,79.29,79.3,16700.0,51.3118,51.3118,51.2795,51.2859,16700.0
2011-05-17 14:35:00,79.29,79.3,79.28,79.29,11200.0,51.2795,51.2859,51.273,51.2795,11200.0
2011-05-17 14:40:00,79.29,79.33,79.18,79.18,25400.0,51.2795,51.3053,51.2083,51.2083,25400.0
2011-05-17 14:45:00,79.17,79.22,79.14,79.17,23100.0,51.2019,51.2342,51.1825,51.2019,23100.0
2011-05-17 14:50:00,79.17,79.29,79.17,79.27,19800.0,51.2019,51.2795,51.2019,51.2665,19800.0
2011-05-17 14:55:00,79.27,79.52,79.26,79.52,16600.0,51.2665,51.4282,51.2601,51.4282,16600.0
2011-05-17 15:00:00,79.52,79.54,79.48,79.5,18400.0,51.4282,51.4412,51.4024,51.4153,18400.0
2011-05-17 15:05:00,79.5,79.53,79.39,79.43,14800.0,51.4153,51.4347,51.3441,51.37,14800.0
2011-05-17 15:10:00,79.44,79.5,79.44,79.44,17500.0,51.3765,51.4153,51.3765,51.3765,17500.0
2011-05-17 15:15:00,79.44,79.44,79.32,79.35,33900.0,51.3765,51.3765,51.2989,51.3183,33900.0
2011-05-17 15:20:00,79.36,79.48,79.36,79.4,27700.0,51.3247,51.4024,51.3247,51.3506,27700.0
2011-05-17 15:25:00,79.38,79.42,79.35,79.37,20400.0,51.3377,51.3636,51.3183,51.3312,20400.0
2011-05-17 15:30:00,79.37,79.44,79.37,79.44,27400.0,51.3312,51.3765,51.3312,51.3765,27400.0
2011-05-17 15:35:00,79.44,79.55,79.44,79.52,29100.0,51.3765,51.4476,51.3765,51.4282,29100.0
2011-05-17 15:40:00,79.52,79.58,79.51,79.52,39700.0,51.4282,51.467,51.4218,51.4282,39700.0
2011-05-17 15:45:00,79.51,79.59,79.51,79.57,45800.0,51.4218,51.4735,51.4218,51.4606,45800.0
2011-05-17 15:50:00,79.58,79.58,79.5,79.54,54000.0,51.467,51.467,51.4153,51.4412,54000.0
2011-05-17 15:55:00,79.54,79.57,79.52,79.56,48200.0,51.4412,51.4606,51.4282,51.4541,48200.0
2011-05-18 09:30:00,79.59,79.63,79.45,79.45,17100.0,51.4735,51.4994,51.383,51.383,17100.0
2011-05-18 09:35:00,79.41,79.46,79.13,79.45,23300.0,51.3571,51.3894,51.176,51.383,23300.0
2011-05-18 09:40:00,79.44,79.48,79.41,79.45,19200.0,51.3765,51.4024,51.3571,51.383,19200.0
2011-05-18 09:45:00,79.46,79.5,79.42,79.5,18500.0,51.3894,51.4153,51.3636,51.4153,18500.0
2011-05-18 09:50:00,79.5,79.5,79.4,79.41,19100.0,51.4153,51.4153,51.3506,51.3571,19100.0
2011-05-18 09:55:00,79.4,79.41,79.22,79.25,13200.0,51.3506,51.3571,51.2342,51.2536,13200.0
2011-05-18 10:00:00,79.27,79.36,79.19,79.35,25700.0,51.2665,51.3247,51.2148,51.3183,25700.0
2011-05-18 10:05:00,79.36,79.46,79.36,79.43,25900.0,51.3247,51.3894,51.3247,51.37,25900.0
2011-05-18 10:10:00,79.43,79.47,79.43,79.45,22800.0,51.37,51.3959,51.37,51.383,22800.0
2011-05-18 10:15:00,79.44,79.52,79.4,79.52,27800.0,51.3765,51.4282,51.3506,51.4282,27800.0
2011-05-18 10:20:00,79.51,79.53,79.47,79.5,15300.0,51.4218,51.4347,51.3959,51.4153,15300.0
2011-05-18 10:25:00,79.5,79.57,79.49,79.55,16700.0,51.4153,51.4606,51.4088,51.4476,16700.0
2011-05-18 10:30:00,79.55,79.63,79.53,79.61,18600.0,51.4476,51.4994,51.4347,51.4864,18600.0
2011-05-18 10:35:00,79.63,79.82,79.63,79.76,20700.0,51.4994,51.6222,51.4994,51.5834,20700.0
2011-05-18 10:40:00,79.76,79.76,79.7,79.72,7600.0,51.5834,51.5834,51.5446,51.5576,7600.0
2011-05-18 10:45:00,79.73,79.9,79.73,79.87,14800.0,51.564,51.674,51.564,51.6546,14800.0
2011-05-18 10:50:00,79.86,79.99,79.86,79.96,10400.0,51.6481,51.7322,51.6481,51.7128,10400.0
2011-05-18 10:55:00,79.95,79.97,79.9,79.9,10200.0,51.7063,51.7193,51.674,51.674,10200.0
2011-05-18 11:00:00,79.92,80.0,79.92,79.97,14700.0,51.6869,51.7387,51.6869,51.7193,14700.0
2011-05-18 11:05:00,79.97,80.0,79.91,79.92,15600.0,51.7193,51.7387,51.6805,51.6869,15600.0
2011-05-18 11:10:00,79.92,79.96,79.89,79.95,10100.0,51.6869,51.7128,51.6675,51.7063,10100.0
2011-05-18 11:15:00,79.97,79.98,79.91,79.96,9300.0,51.7193,51.7257,51.6805,51.7128,9300.0
2011-05-18 11:20:00,79.96,79.97,79.91,79.95,14000.0,51.7128,51.7193,51.6805,51.7063,14000.0
2011-05-18 11:25:00,79.95,79.96,79.94,79.94,17200.0,51.7063,51.7128,51.6999,51.6999,17200.0
2011-05-18 11:30:00,79.95,79.97,79.87,79.9,14700.0,51.7063,51.7193,51.6546,51.674,14700.0
2011-05-18 11:35:00,79.9,79.9,79.85,79.9,18500.0,51.674,51.674,51.6416,51.674,18500.0
2011-05-18 11:40:00,79.89,79.92,79.89,79.92,15100.0,51.6675,51.6869,51.6675,51.6869,15100.0
2011-05-18 11:45:00,79.92,79.92,79.89,79.9,10000.0,51.6869,51.6869,51.6675,51.674,10000.0
2011-05-18 11:50:00,79.9,79.91,79.8,79.81,15900.0,51.674,51.6805,51.6093,51.6158,15900.0
2011-05-18 11:55:00,79.81,79.83,79.78,79.81,17200.0,51.6158,51.6287,51.5964,51.6158,17200.0
2011-05-18 12:00:00,79.82,79.85,79.82,79.84,6200.0,51.6222,51.6416,51.6222,51.6352,6200.0
2011-05-18 12:05:00,79.83,79.83,79.78,79.83,9100.0,51.6287,51.6287,51.5964,51.6287,9100.0
2011-05-18 12:10:00,79.82,79.88,79.81,79.88,7300.0,51.6222,51.661,51.6158,51.661,7300.0
2011-05-18 12:15:00,79.87,79.9,79.86,79.87,6700.0,51.6546,51.674,51.6481,51.6546,6700.0
2011-05-18 12:20:00,79.87,79.88,79.7,79.7,21800.0,51.6546,51.661,51.5446,51.5446,21800.0
2011-05-18 12:25:00,79.7,79.71,79.68,79.71,5900.0,51.5446,51.5511,51.5317,51.5511,5900.0
2011-05-18 12:30:00,79.73,79.8,79.73,79.76,8800.0,51.564,51.6093,51.564,51.5834,8800.0
2011-05-18 12:35:00,79.76,79.79,79.76,79.79,5800.0,51.5834,51.6028,51.5834,51.6028,5800.0
2011-05-18 12:40:00,79.8,79.81,79.74,79.76,10500.0,51.6093,51.6158,51.5705,51.5834,10500.0
2011-05-18 12:45:00,79.77,79.79,79.72,79.75,14900.0,51.5899,51.6028,51.5576,51.577,14900.0
2011-05-18 12:50:00,79.77,79.78,79.68,79.68,12000.0,51.5899,51.5964,51.5317,51.5317,12000.0
2011-05-18 12:55:00,79.7,79.76,79.7,79.71,9000.0,51.5446,51.5834,51.5446,51.5511,9000.0
2011-05-18 13:00:00,79.71,79.76,79.69,79.74,19900.0,51.5511,51.5834,51.5382,51.5705,19900.0
2011-05-18 13:05:00,79.75,79.9,79.75,79.9,7900.0,51.577,51.674,51.577,51.674,7900.0
2011-05-18 13:10:00,79.9,79.93,79.83,79.87,10900.0,51.674,51.6934,51.6287,51.6546,10900.0
2011-05-18 13:15:00,79.86,79.89,79.82,79.87,10800.0,51.6481,51.6675,51.6222,51.6546,10800.0
2011-05-18 13:20:00,79.87,79.92,79.87,79.88,7000.0,51.6546,51.6869,51.6546,51.661,7000.0
2011-05-18 13:25:00,79.88,79.9,79.86,79.86,5900.0,51.661,51.674,51.6481,51.6481,5900.0
2011-05-18 13:30:00,79.86,79.88,79.85,79.85,9900.0,51.6481,51.661,51.6416,51.6416,9900.0
2011-05-18 13:35:00,79.85,79.94,79.85,79.92,9300.0,51.6416,51.6999,51.6416,51.6869,9300.0
2011-05-18 13:40:00,79.91,79.92,79.85,79.88,9800.0,51.6805,51.6869,51.6416,51.661,9800.0
2011-05-18 13:45:00,79.88,79.93,79.88,79.93,6900.0,51.661,51.6934,51.661,51.6934,6900.0
2011-05-18 13:50:00,79.93,79.95,79.93,79.94,11100.0,51.6934,51.7063,51.6934,51.6999,11100.0
2011-05-18 13:55:00,79.95,80.0,79.95,80.0,18600.0,51.7063,51.7387,51.7063,51.7387,18600.0
2011-05-18 14:00:00,79.98,80.02,79.89,79.95,51800.0,51.7257,51.7516,51.6675,51.7063,51800.0
2011-05-18 14:05:00,79.96,80.04,79.96,80.02,21400.0,51.7128,51.7645,51.7128,51.7516,21400.0
2011-05-18 14:10:00,80.04,80.07,80.0,80.01,13800.0,51.7645,51.7839,51.7387,51.7451,13800.0
2011-05-18 14:15:00,80.02,80.04,79.99,80.02,14700.0,51.7516,51.7645,51.7322,51.7516,14700.0
2011-05-18 14:20:00,80.03,80.06,80.0,80.01,11000.0,51.7581,51.7775,51.7387,51.7451,11000.0
2011-05-18 14:25:00,80.02,80.04,79.99,80.03,20200.0,51.7516,51.7645,51.7322,51.7581,20200.0
2011-05-18 14:30:00,80.03,80.08,80.01,80.07,13500.0,51.7581,51.7904,51.7451,51.7839,13500.0
2011-05-18 14:35:00,80.07,80.1,80.01,80.02,19100.0,51.7839,51.8033,51.7451,51.7516,19100.0
2011-05-18 14:40:00,80.03,80.11,80.03,80.07,18200.0,51.7581,51.8098,51.7581,51.7839,18200.0
2011-05-18 14:45:00,80.07,80.13,80.07,80.08,14600.0,51.7839,51.8227,51.7839,51.7904,14600.0
2011-05-18 14:50:00,80.08,80.13,80.06,80.11,14200.0,51.7904,51.8227,51.7775,51.8098,14200.0
2011-05-18 14:55:00,80.11,80.13,80.05,80.09,12800.0,51.8098,51.8227,51.771,51.7969,12800.0
2011-05-18 15:00:00,80.08,80.13,80.06,80.12,14600.0,51.7904,51.8227,51.7775,51.8163,14600.0
2011-05-18 15:05:00,80.13,80.17,80.1,80.1,16900.0,51.8227,51.8486,51.8033,51.8033,16900.0
2011-05-18 15:10:00,80.1,80.13,80.06,80.07,15200.0,51.8033,51.8227,51.7775,51.7839,15200.0
2011-05-18 15:15:00,80.07,80.12,80.07,80.11,15600.0,51.7839,51.8163,51.7839,51.8098,15600.0
2011-05-18 15:20:00,80.1,80.1,80.05,80.07,10900.0,51.8033,51.8033,51.771,51.7839,10900.0
2011-05-18 15:25:00,80.08,80.09,80.07,80.08,13200.0,51.7904,51.7969,51.7839,51.7904,13200.0
2011-05-18 15:30:00,80.08,80.09,80.04,80.06,15300.0,51.7904,51.7969,51.7645,51.7775,15300.0
2011-05-18 15:35:00,80.05,80.06,80.01,80.02,18200.0,51.771,51.7775,51.7451,51.7516,18200.0
2011-05-18 15:40:00,80.01,80.02,79.99,80.02,19200.0,51.7451,51.7516,51.7322,51.7516,19200.0
2011-05-18 15:45:00,80.03,80.07,79.95,79.98,33500.0,51.7581,51.7839,51.7063,51.7257,33500.0
2011-05-18 15:50:00,79.99,80.04,79.94,79.95,33500.0,51.7322,51.7645,51.6999,51.7063,33500.0
2011-05-18 15:55:00,79.96,80.0,79.95,80.0,47100.0,51.7128,51.7387,51.7063,51.7387,47100.0
2011-05-19 09:30:00,80.5,80.75,80.31,80.72,43500.0,52.062,52.2237,51.9391,52.2043,43500.0
2011-05-19 09:35:00,80.73,80.74,80.65,80.71,11200.0,52.2108,52.2172,52.159,52.1978,11200.0
2011-05-19 09:40:00,80.7,80.79,80.69,80.73,32500.0,52.1914,52.2496,52.1849,52.2108,32500.0
2011-05-19 09:45:00,80.73,80.79,80.7,80.72,34000.0,52.2108,52.2496,52.1914,52.2043,34000.0
2011-05-19 09:50:00,80.72,80.79,80.67,80.67,25000.0,52.2043,52.2496,52.172,52.172,25000.0
2011-05-19 09:55:00,80.69,80.83,80.68,80.81,15100.0,52.1849,52.2754,52.1784,52.2625,15100.0
2011-05-19 10:00:00,80.81,80.81,80.49,80.57,23700.0,52.2625,52.2625,52.0556,52.1073,23700.0
2011-05-19 10:05:00,80.58,80.62,80.35,80.35,16100.0,52.1138,52.1396,51.965,51.965,16100.0
2011-05-19 10:10:00,80.34,80.37,80.08,80.35,23600.0,51.9585,51.9779,51.7904,51.965,23600.0
2011-05-19 10:15:00,80.33,80.47,80.31,80.47,6800.0,51.9521,52.0426,51.9391,52.0426,6800.0
2011-05-19 10:20:00,80.47,80.6,80.46,80.51,7500.0,52.0426,52.1267,52.0362,52.0685,7500.0
2011-05-19 10:25:00,80.5,80.59,80.5,80.58,7200.0,52.062,52.1202,52.062,52.1138,7200.0
2011-05-19 10:30:00,80.57,80.57,80.36,80.38,32700.0,52.1073,52.1073,51.9715,51.9844,32700.0
2011-05-19 10:35:00,80.38,80.5,80.38,80.41,7700.0,51.9844,52.062,51.9844,52.0038,7700.0
2011-05-19 10:40:00,80.39,80.44,80.34,80.36,14200.0,51.9909,52.0232,51.9585,51.9715,14200.0
2011-05-19 10:45:00,80.36,80.47,80.36,80.45,22500.0,51.9715,52.0426,51.9715,52.0297,22500.0
2011-05-19 10:50:00,80.44,80.47,80.34,80.34,15100.0,52.0232,52.0426,51.9585,51.9585,15100.0
2011-05-19 10:55:00,80.33,80.39,80.29,80.34,13200.0,51.9521,51.9909,51.9262,51.9585,13200.0
2011-05-19 11:00:00,80.33,80.38,80.29,80.36,6600.0,51.9521,51.9844,51.9262,51.9715,6600.0
2011-05-19 11:05:00,80.38,80.38,80.25,80.28,11800.0,51.9844,51.9844,51.9003,51.9197,11800.0
2011-05-19 11:10:00,80.28,80.32,80.25,80.27,19900.0,51.9197,51.9456,51.9003,51.9133,19900.0
2011-05-19 11:15:00,80.27,80.31,80.26,80.3,13200.0,51.9133,51.9391,51.9068,51.9327,13200.0
2011-05-19 11:20:00,80.3,80.37,80.29,80.35,7400.0,51.9327,51.9779,51.9262,51.965,7400.0
2011-05-19 11:25:00,80.35,80.4,80.33,80.36,14900.0,51.965,51.9973,51.9521,51.9715,14900.0
2011-05-19 11:30:00,80.35,80.38,80.27,80.28,17200.0,51.965,51.9844,51.9133,51.9197,17200.0
2011-05-19 11:35:00,80.28,80.31,80.2,80.24,22300.0,51.9197,51.9391,51.868,51.8939,22300.0
2011-05-19 11:40:00,80.23,80.29,80.21,80.27,18000.0,51.8874,51.9262,51.8745,51.9133,18000.0
2011-05-19 11:45:00,80.27,80.27,80.22,80.24,7300.0,51.9133,51.9133,51.8809,51.8939,7300.0
2011-05-19 11:50:00,80.24,80.24,80.17,80.21,8700.0,51.8939,51.8939,51.8486,51.8745,8700.0
2011-05-19 11:55:00,80.21,80.25,80.21,80.24,4800.0,51.8745,51.9003,51.8745,51.8939,4800.0
2011-05-19 12:00:00,80.24,80.29,80.24,80.28,2500.0,51.8939,51.9262,51.8939,51.9197,2500.0
2011-05-19 12:05:00,80.29,80.38,80.28,80.32,6800.0,51.9262,51.9844,51.9197,51.9456,6800.0
2011-05-19 12:10:00,80.33,80.38,80.31,80.36,5900.0,51.9521,51.9844,51.9391,51.9715,5900.0
2011-05-19 12:15:00,80.36,80.36,80.33,80.33,4500.0,51.9715,51.9715,51.9521,51.9521,4500.0
2011-05-19 12:20:00,80.32,80.34,80.3,80.32,10700.0,51.9456,51.9585,51.9327,51.9456,10700.0
2011-05-19 12:25:00,80.31,80.43,80.3,80.4,14700.0,51.9391,52.0168,51.9327,51.9973,14700.0
2011-05-19 12:30:00,80.41,80.42,80.34,80.35,5500.0,52.0038,52.0103,51.9585,51.965,5500.0
2011-05-19 12:35:00,80.34,80.42,80.32,80.42,12900.0,51.9585,52.0103,51.9456,52.0103,12900.0
2011-05-19 12:40:00,80.43,80.47,80.38,80.45,7300.0,52.0168,52.0426,51.9844,52.0297,7300.0
2011-05-19 12:45:00,80.44,80.45,80.38,80.41,7100.0,52.0232,52.0297,51.9844,52.0038,7100.0
2011-05-19 12:50:00,80.41,80.41,80.38,80.4,5700.0,52.0038,52.0038,51.9844,51.9973,5700.0
2011-05-19 12:55:00,80.4,80.43,80.39,80.39,4300.0,51.9973,52.0168,51.9909,51.9909,4300.0
2011-05-19 13:00:00,80.4,80.43,80.37,80.43,5500.0,51.9973,52.0168,51.9779,52.0168,5500.0
2011-05-19 13:05:00,80.42,80.48,80.4,80.48,6800.0,52.0103,52.0491,51.9973,52.0491,6800.0
2011-05-19 13:10:00,80.49,80.49,80.42,80.42,11400.0,52.0556,52.0556,52.0103,52.0103,11400.0
2011-05-19 13:15:00,80.42,80.5,80.38,80.45,9900.0,52.0103,52.062,51.9844,52.0297,9900.0
2011-05-19 13:20:00,80.46,80.48,80.44,80.45,6600.0,52.0362,52.0491,52.0232,52.0297,6600.0
2011-05-19 13:25:00,80.43,80.45,80.42,80.42,3100.0,52.0168,52.0297,52.0103,52.0103,3100.0
2011-05-19 13:30:00,80.42,80.43,80.42,80.42,2300.0,52.0103,52.0168,52.0103,52.0103,2300.0
2011-05-19 13:35:00,80.43,80.43,80.37,80.39,5100.0,52.0168,52.0168,51.9779,51.9909,5100.0
2011-05-19 13:40:00,80.39,80.4,80.34,80.38,5900.0,51.9909,51.9973,51.9585,51.9844,5900.0
2011-05-19 13:45:00,80.39,80.42,80.36,80.39,4100.0,51.9909,52.0103,51.9715,51.9909,4100.0
2011-05-19 13:50:00,80.4,80.4,80.35,80.4,5600.0,51.9973,51.9973,51.965,51.9973,5600.0
2011-05-19 13:55:00,80.41,80.49,80.41,80.46,21400.0,52.0038,52.0556,52.0038,52.0362,21400.0
2011-05-19 14:00:00,80.46,80.5,80.46,80.49,14400.0,52.0362,52.062,52.0362,52.0556,14400.0
2011-05-19 14:05:00,80.48,80.48,80.45,80.47,6300.0,52.0491,52.0491,52.0297,52.0426,6300.0
2011-05-19 14:10:00,80.45,80.49,80.37,80.4,14900.0,52.0297,52.0556,51.9779,51.9973,14900.0
2011-05-19 14:15:00,80.4,80.44,80.37,80.39,7700.0,51.9973,52.0232,51.9779,51.9909,7700.0
2011-05-19 14:20:00,80.39,80.41,80.34,80.34,3600.0,51.9909,52.0038,51.9585,51.9585,3600.0
2011-05-19 14:25:00,80.34,80.39,80.25,80.29,16900.0,51.9585,51.9909,51.9003,51.9262,16900.0
2011-05-19 14:30:00,80.3,80.35,80.27,80.35,7800.0,51.9327,51.965,51.9133,51.965,7800.0
2011-05-19 14:35:00,80.34,80.38,80.31,80.33,6600.0,51.9585,51.9844,51.9391,51.9521,6600.0
2011-05-19 14:40:00,80.33,80.34,80.14,80.19,19600.0,51.9521,51.9585,51.8292,51.8615,19600.0
2011-05-19 14:45:00,80.18,80.24,80.17,80.24,6600.0,51.8551,51.8939,51.8486,51.8939,6600.0
2011-05-19 14:50:00,80.23,80.28,80.18,80.25,14200.0,51.8874,51.9197,51.8551,51.9003,14200.0
2011-05-19 14:55:00,80.25,80.26,80.23,80.25,5900.0,51.9003,51.9068,51.8874,51.9003,5900.0
2011-05-19 15:00:00,80.25,80.33,80.24,80.29,6300.0,51.9003,51.9521,51.8939,51.9262,6300.0
2011-05-19 15:05:00,80.29,80.31,80.27,80.3,7900.0,51.9262,51.9391,51.9133,51.9327,7900.0
2011-05-19 15:10:00,80.31,80.35,80.31,80.32,10700.0,51.9391,51.965,51.9391,51.9456,10700.0
2011-05-19 15:15:00,80.32,80.32,80.3,80.31,8600.0,51.9456,51.9456,51.9327,51.9391,8600.0
2011-05-19 15:20:00,80.31,80.36,80.31,80.33,3900.0,51.9391,51.9715,51.9391,51.9521,3900.0
2011-05-19 15:25:00,80.33,80.36,80.33,80.36,4300.0,51.9521,51.9715,51.9521,51.9715,4300.0
2011-05-19 15:30:00,80.35,80.35,80.31,80.32,10000.0,51.965,51.965,51.9391,51.9456,10000.0
2011-05-19 15:35:00,80.31,80.36,80.29,80.35,12900.0,51.9391,51.9715,51.9262,51.965,12900.0
2011-05-19 15:40:00,80.35,80.36,80.29,80.3,8500.0,51.965,51.9715,51.9262,51.9327,8500.0
2011-05-19 15:45:00,80.31,80.37,80.3,80.33,22600.0,51.9391,51.9779,51.9327,51.9521,22600.0
2011-05-19 15:50:00,80.34,80.36,80.33,80.36,24400.0,51.9585,51.9715,51.9521,51.9715,24400.0
2011-05-19 15:55:00,80.35,80.4,80.35,80.39,34900.0,51.965,51.9973,51.965,51.9909,34900.0
2011-05-20 09:30:00,80.37,80.37,79.55,79.83,133900.0,51.9779,51.9779,51.4476,51.6287,133900.0
2011-05-20 09:35:00,79.83,79.93,79.81,79.93,18100.0,51.6287,51.6934,51.6158,51.6934,18100.0
2011-05-20 09:40:00,79.94,79.98,79.88,79.92,35600.0,51.6999,51.7257,51.661,51.6869,35600.0
2011-05-20 09:45:00,79.94,79.94,79.7,79.81,25300.0,51.6999,51.6999,51.5446,51.6158,25300.0
2011-05-20 09:50:00,79.86,79.94,79.83,79.89,16600.0,51.6481,51.6999,51.6287,51.6675,16600.0
2011-05-20 09:55:00,79.87,79.94,79.86,79.93,24200.0,51.6546,51.6999,51.6481,51.6934,24200.0
2011-05-20 10:00:00,79.92,79.92,79.65,79.78,26900.0,51.6869,51.6869,51.5123,51.5964,26900.0
2011-05-20 10:05:00,79.78,79.83,79.75,79.78,45600.0,51.5964,51.6287,51.577,51.5964,45600.0
2011-05-20 10:10:00,79.78,79.84,79.65,79.66,34900.0,51.5964,51.6352,51.5123,51.5188,34900.0
2011-05-20 10:15:00,79.66,79.66,79.58,79.59,20100.0,51.5188,51.5188,51.467,51.4735,20100.0
2011-05-20 10:20:00,79.59,79.62,79.53,79.61,27100.0,51.4735,51.4929,51.4347,51.4864,27100.0
2011-05-20 10:25:00,79.62,79.75,79.62,79.67,10100.0,51.4929,51.577,51.4929,51.5252,10100.0
2011-05-20 10:30:00,79.68,79.69,79.6,79.67,14800.0,51.5317,51.5382,51.48,51.5252,14800.0
2011-05-20 10:35:00,79.68,79.71,79.6,79.71,17300.0,51.5317,51.5511,51.48,51.5511,17300.0
2011-05-20 10:40:00,79.72,79.74,79.64,79.65,14800.0,51.5576,51.5705,51.5058,51.5123,14800.0
2011-05-20 10:45:00,79.63,79.72,79.55,79.69,20200.0,51.4994,51.5576,51.4476,51.5382,20200.0
2011-05-20 10:50:00,79.68,79.7,79.59,79.65,10200.0,51.5317,51.5446,51.4735,51.5123,10200.0
2011-05-20 10:55:00,79.65,79.65,79.57,79.61,8500.0,51.5123,51.5123,51.4606,51.4864,8500.0
2011-05-20 11:00:00,79.61,79.63,79.56,79.62,16700.0,51.4864,51.4994,51.4541,51.4929,16700.0
2011-05-20 11:05:00,79.62,79.68,79.61,79.65,13600.0,51.4929,51.5317,51.4864,51.5123,13600.0
2011-05-20 11:10:00,79.68,79.8,79.68,79.73,11600.0,51.5317,51.6093,51.5317,51.564,11600.0
2011-05-20 11:15:00,79.73,79.81,79.73,79.77,11500.0,51.564,51.6158,51.564,51.5899,11500.0
2011-05-20 11:20:00,79.77,79.77,79.67,79.68,8800.0,51.5899,51.5899,51.5252,51.5317,8800.0
2011-05-20 11:25:00,79.68,79.69,79.64,79.67,17700.0,51.5317,51.5382,51.5058,51.5252,17700.0
2011-05-20 11:30:00,79.68,79.79,79.68,79.78,11100.0,51.5317,51.6028,51.5317,51.5964,11100.0
2011-05-20 11:35:00,79.79,79.92,79.79,79.85,16100.0,51.6028,51.6869,51.6028,51.6416,16100.0
2011-05-20 11:40:00,79.84,79.84,79.73,79.75,10900.0,51.6352,51.6352,51.564,51.577,10900.0
2011-05-20 11:45:00,79.74,79.77,79.7,79.71,8500.0,51.5705,51.5899,51.5446,51.5511,8500.0
2011-05-20 11:50:00,79.7,79.7,79.66,79.66,7400.0,51.5446,51.5446,51.5188,51.5188,7400.0
2011-05-20 11:55:00,79.68,79.73,79.67,79.7,6300.0,51.5317,51.564,51.5252,51.5446,6300.0
2011-05-20 12:00:00,79.71,79.78,79.7,79.75,10300.0,51.5511,51.5964,51.5446,51.577,10300.0
2011-05-20 12:05:00,79.75,79.79,79.71,79.75,9600.0,51.577,51.6028,51.5511,51.577,9600.0
2011-05-20 12:10:00,79.74,79.74,79.67,79.69,18300.0,51.5705,51.5705,51.5252,51.5382,18300.0
2011-05-20 12:15:00,79.69,79.76,79.68,79.75,9800.0,51.5382,51.5834,51.5317,51.577,9800.0
2011-05-20 12:20:00,79.75,79.86,79.75,79.86,11100.0,51.577,51.6481,51.577,51.6481,11100.0
2011-05-20 12:25:00,79.87,79.91,79.84,79.89,13000.0,51.6546,51.6805,51.6352,51.6675,13000.0
2011-05-20 12:30:00,79.9,79.95,79.89,79.94,20000.0,51.674,51.7063,51.6675,51.6999,20000.0
2011-05-20 12:35:00,79.93,79.94,79.86,79.92,15500.0,51.6934,51.6999,51.6481,51.6869,15500.0
2011-05-20 12:40:00,79.93,79.97,79.91,79.97,11900.0,51.6934,51.7193,51.6805,51.7193,11900.0
2011-05-20 12:45:00,79.97,79.98,79.91,79.95,11400.0,51.7193,51.7257,51.6805,51.7063,11400.0
2011-05-20 12:50:00,79.96,79.97,79.93,79.95,9800.0,51.7128,51.7193,51.6934,51.7063,9800.0
2011-05-20 12:55:00,79.95,79.95,79.88,79.9,9400.0,51.7063,51.7063,51.661,51.674,9400.0
2011-05-20 13:00:00,79.9,79.93,79.85,79.87,18400.0,51.674,51.6934,51.6416,51.6546,18400.0
2011-05-20 13:05:00,79.87,79.94,79.87,79.91,6900.0,51.6546,51.6999,51.6546,51.6805,6900.0
2011-05-20 13:10:00,79.9,79.93,79.89,79.9,4500.0,51.674,51.6934,51.6675,51.674,4500.0
2011-05-20 13:15:00,79.9,79.96,79.9,79.95,11300.0,51.674,51.7128,51.674,51.7063,11300.0
2011-05-20 13:20:00,79.95,80.0,79.93,79.98,10100.0,51.7063,51.7387,51.6934,51.7257,10100.0
2011-05-20 13:25:00,80.0,80.0,79.94,79.96,8400.0,51.7387,51.7387,51.6999,51.7128,8400.0
2011-05-20 13:30:00,79.95,80.02,79.95,80.0,13400.0,51.7063,51.7516,51.7063,51.7387,13400.0
2011-05-20 13:35:00,80.02,80.02,79.99,80.01,6500.0,51.7516,51.7516,51.7322,51.7451,6500.0
2011-05-20 13:40:00,80.02,80.03,80.0,80.0,12300.0,51.7516,51.7581,51.7387,51.7387,12300.0
2011-05-20 13:45:00,80.0,80.01,79.99,79.99,11600.0,51.7387,51.7451,51.7322,51.7322,11600.0
2011-05-20 13:50:00,79.99,80.0,79.99,79.99,4300.0,51.7322,51.7387,51.7322,51.7322,4300.0
2011-05-20 13:55:00,80.0,80.01,79.99,80.0,11000.0,51.7387,51.7451,51.7322,51.7387,11000.0
2011-05-20 14:00:00,80.01,80.05,80.0,80.01,5400.0,51.7451,51.771,51.7387,51.7451,5400.0
2011-05-20 14:05:00,80.0,80.02,79.95,79.95,18500.0,51.7387,51.7516,51.7063,51.7063,18500.0
2011-05-20 14:10:00,79.95,79.97,79.89,79.89,14000.0,51.7063,51.7193,51.6675,51.6675,14000.0
2011-05-20 14:15:00,79.89,79.94,79.88,79.91,20900.0,51.6675,51.6999,51.661,51.6805,20900.0
2011-05-20 14:20:00,79.89,79.91,79.79,79.81,18100.0,51.6675,51.6805,51.6028,51.6158,18100.0
2011-05-20 14:25:00,79.82,79.88,79.81,79.88,12800.0,51.6222,51.661,51.6158,51.661,12800.0
2011-05-20 14:30:00,79.89,79.96,79.88,79.95,16800.0,51.6675,51.7128,51.661,51.7063,16800.0
2011-05-20 14:35:00,79.96,79.98,79.96,79.96,13600.0,51.7128,51.7257,51.7128,51.7128,13600.0
2011-05-20 14:40:00,79.96,80.0,79.95,79.98,9900.0,51.7128,51.7387,51.7063,51.7257,9900.0
2011-05-20 14:45:00,79.98,80.02,79.97,79.97,12200.0,51.7257,51.7516,51.7193,51.7193,12200.0
2011-05-20 14:50:00,79.97,80.0,79.95,79.96,11400.0,51.7193,51.7387,51.7063,51.7128,11400.0
2011-05-20 14:55:00,79.96,79.97,79.88,79.92,22700.0,51.7128,51.7193,51.661,51.6869,22700.0
2011-05-20 15:00:00,79.92,79.92,79.85,79.87,35500.0,51.6869,51.6869,51.6416,51.6546,35500.0
2011-05-20 15:05:00,79.88,79.91,79.85,79.89,31500.0,51.661,51.6805,51.6416,51.6675,31500.0
2011-05-20 15:10:00,79.89,79.94,79.86,79.93,27700.0,51.6675,51.6999,51.6481,51.6934,27700.0
2011-05-20 15:15:00,79.92,79.98,79.91,79.96,33200.0,51.6869,51.7257,51.6805,51.7128,33200.0
2011-05-20 15:20:00,79.96,80.0,79.93,79.98,28200.0,51.7128,51.7387,51.6934,51.7257,28200.0
2011-05-20 15:25:00,79.97,79.99,79.89,79.9,20300.0,51.7193,51.7322,51.6675,51.674,20300.0
2011-05-20 15:30:00,79.89,79.95,79.82,79.95,42900.0,51.6675,51.7063,51.6222,51.7063,42900.0
2011-05-20 15:35:00,79.94,79.95,79.88,79.95,35500.0,51.6999,51.7063,51.661,51.7063,35500.0
2011-05-20 15:40:00,79.95,79.96,79.89,79.91,28100.0,51.7063,51.7128,51.6675,51.6805,28100.0
2011-05-20 15:45:00,79.92,79.95,79.89,79.9,38200.0,51.6869,51.7063,51.6675,51.674,38200.0
2011-05-20 15:50:00,79.89,79.91,79.67,79.7,74800.0,51.6675,51.6805,51.5252,51.5446,74800.0
2011-05-20 15:55:00,79.7,79.81,79.7,79.74,88600.0,51.5446,51.6158,51.5446,51.5705,88600.0
2011-05-23 09:30:00,79.02,79.05,78.79,78.96,42200.0,51.1049,51.1243,50.9561,51.0661,42200.0
2011-05-23 09:35:00,79.0,79.49,79.0,79.48,38100.0,51.0919,51.4088,51.0919,51.4024,38100.0
2011-05-23 09:40:00,79.46,79.59,79.4,79.55,60900.0,51.3894,51.4735,51.3506,51.4476,60900.0
2011-05-23 09:45:00,79.56,79.63,79.54,79.59,29000.0,51.4541,51.4994,51.4412,51.4735,29000.0
2011-05-23 09:50:00,79.59,79.7,79.55,79.69,23800.0,51.4735,51.5446,51.4476,51.5382,23800.0
2011-05-23 09:55:00,79.68,79.8,79.68,79.73,16200.0,51.5317,51.6093,51.5317,51.564,16200.0
2011-05-23 10:00:00,79.73,79.74,79.58,79.59,26600.0,51.564,51.5705,51.467,51.4735,26600.0
2011-05-23 10:05:00,79.58,79.59,79.51,79.55,13000.0,51.467,51.4735,51.4218,51.4476,13000.0
2011-05-23 10:10:00,79.54,79.54,79.36,79.39,22000.0,51.4412,51.4412,51.3247,51.3441,22000.0
2011-05-23 10:15:00,79.39,79.39,79.25,79.25,17000.0,51.3441,51.3441,51.2536,51.2536,17000.0
2011-05-23 10:20:00,79.25,79.34,79.21,79.21,22100.0,51.2536,51.3118,51.2277,51.2277,22100.0
2011-05-23 10:25:00,79.21,79.25,79.16,79.24,14700.0,51.2277,51.2536,51.1954,51.2471,14700.0
2011-05-23 10:30:00,79.24,79.29,79.19,79.2,14700.0,51.2471,51.2795,51.2148,51.2213,14700.0
2011-05-23 10:35:00,79.19,79.2,79.11,79.12,12100.0,51.2148,51.2213,51.1631,51.1695,12100.0
2011-05-23 10:40:00,79.12,79.14,79.06,79.08,21900.0,51.1695,51.1825,51.1307,51.1437,21900.0
2011-05-23 10:45:00,79.08,79.1,78.99,79.01,34900.0,51.1437,51.1566,51.0855,51.0984,34900.0
2011-05-23 10:50:00,79.0,79.08,78.99,79.03,26500.0,51.0919,51.1437,51.0855,51.1113,26500.0
2011-05-23 10:55:00,79.04,79.08,79.0,79.01,44400.0,51.1178,51.1437,51.0919,51.0984,44400.0
2011-05-23 11:00:00,79.0,79.04,78.96,79.03,20700.0,51.0919,51.1178,51.0661,51.1113,20700.0
2011-05-23 11:05:00,79.03,79.03,78.91,78.94,20600.0,51.1113,51.1113,51.0337,51.0531,20600.0
2011-05-23 11:10:00,78.96,78.98,78.9,78.91,17300.0,51.0661,51.079,51.0272,51.0337,17300.0
2011-05-23 11:15:00,78.91,78.95,78.85,78.93,25200.0,51.0337,51.0596,50.9949,51.0467,25200.0
2011-05-23 11:20:00,78.94,79.04,78.93,79.04,17900.0,51.0531,51.1178,51.0467,51.1178,17900.0
2011-05-23 11:25:00,79.03,79.06,78.98,79.0,19700.0,51.1113,51.1307,51.079,51.0919,19700.0
2011-05-23 11:30:00,79.0,79.0,78.94,78.97,22900.0,51.0919,51.0919,51.0531,51.0725,22900.0
2011-05-23 11:35:00,78.97,79.04,78.96,79.01,50000.0,51.0725,51.1178,51.0661,51.0984,50000.0
2011-05-23 11:40:00,79.01,79.03,79.0,79.02,19900.0,51.0984,51.1113,51.0919,51.1049,19900.0
2011-05-23 11:45:00,79.03,79.07,79.03,79.05,38400.0,51.1113,51.1372,51.1113,51.1243,38400.0
2011-05-23 11:50:00,79.05,79.1,79.01,79.03,16500.0,51.1243,51.1566,51.0984,51.1113,16500.0
2011-05-23 11:55:00,79.03,79.03,78.96,79.01,9400.0,51.1113,51.1113,51.0661,51.0984,9400.0
2011-05-23 12:00:00,79.01,79.03,79.0,79.0,12900.0,51.0984,51.1113,51.0919,51.0919,12900.0
2011-05-23 12:05:00,79.0,79.01,78.94,79.01,8200.0,51.0919,51.0984,51.0531,51.0984,8200.0
2011-05-23 12:10:00,79.0,79.01,78.88,78.92,21200.0,51.0919,51.0984,51.0143,51.0402,21200.0
2011-05-23 12:15:00,78.92,78.92,78.87,78.92,10300.0,51.0402,51.0402,51.0078,51.0402,10300.0
2011-05-23 12:20:00,78.94,78.98,78.93,78.96,8300.0,51.0531,51.079,51.0467,51.0661,8300.0
2011-05-23 12:25:00,78.96,78.98,78.91,78.95,9300.0,51.0661,51.079,51.0337,51.0596,9300.0
2011-05-23 12:30:00,78.95,79.0,78.94,78.96,15300.0,51.0596,51.0919,51.0531,51.0661,15300.0
2011-05-23 12:35:00,78.96,78.96,78.91,78.96,10100.0,51.0661,51.0661,51.0337,51.0661,10100.0
2011-05-23 12:40:00,78.97,79.0,78.97,78.97,8900.0,51.0725,51.0919,51.0725,51.0725,8900.0
2011-05-23 12:45:00,78.98,79.03,78.98,79.01,13100.0,51.079,51.1113,51.079,51.0984,13100.0
2011-05-23 12:50:00,79.0,79.02,79.0,79.01,9200.0,51.0919,51.1049,51.0919,51.0984,9200.0
2011-05-23 12:55:00,79.01,79.02,78.98,79.0,9100.0,51.0984,51.1049,51.079,51.0919,9100.0
2011-05-23 13:00:00,79.0,79.07,79.0,79.03,21400.0,51.0919,51.1372,51.0919,51.1113,21400.0
2011-05-23 13:05:00,79.04,79.08,79.04,79.08,16500.0,51.1178,51.1437,51.1178,51.1437,16500.0
2011-05-23 13:10:00,79.08,79.19,79.08,79.18,18700.0,51.1437,51.2148,51.1437,51.2083,18700.0
2011-05-23 13:15:00,79.19,79.2,79.14,79.18,16000.0,51.2148,51.2213,51.1825,51.2083,16000.0
2011-05-23 13:20:00,79.18,79.26,79.18,79.22,22100.0,51.2083,51.2601,51.2083,51.2342,22100.0
2011-05-23 13:25:00,79.22,79.26,79.14,79.14,18900.0,51.2342,51.2601,51.1825,51.1825,18900.0
2011-05-23 13:30:00,79.14,79.16,79.09,79.15,10600.0,51.1825,51.1954,51.1501,51.1889,10600.0
2011-05-23 13:35:00,79.14,79.19,79.12,79.15,10200.0,51.1825,51.2148,51.1695,51.1889,10200.0
2011-05-23 13:40:00,79.15,79.18,79.11,79.17,16500.0,51.1889,51.2083,51.1631,51.2019,16500.0
2011-05-23 13:45:00,79.17,79.22,79.16,79.2,13700.0,51.2019,51.2342,51.1954,51.2213,13700.0
2011-05-23 13:50:00,79.21,79.22,79.17,79.21,10300.0,51.2277,51.2342,51.2019,51.2277,10300.0
2011-05-23 13:55:00,79.21,79.28,79.17,79.25,23200.0,51.2277,51.273,51.2019,51.2536,23200.0
2011-05-23 14:00:00,79.24,79.25,79.16,79.16,17700.0,51.2471,51.2536,51.1954,51.1954,17700.0
2011-05-23 14:05:00,79.17,79.26,79.17,79.25,19200.0,51.2019,51.2601,51.2019,51.2536,19200.0
2011-05-23 14:10:00,79.26,79.33,79.23,79.3,41500.0,51.2601,51.3053,51.2407,51.2859,41500.0
2011-05-23 14:15:00,79.3,79.31,79.21,79.22,19100.0,51.2859,51.2924,51.2277,51.2342,19100.0
2011-05-23 14:20:00,79.22,79.23,79.16,79.21,16400.0,51.2342,51.2407,51.1954,51.2277,16400.0
2011-05-23 14:25:00,79.21,79.23,79.17,79.17,21200.0,51.2277,51.2407,51.2019,51.2019,21200.0
2011-05-23 14:30:00,79.17,79.32,79.17,79.32,24000.0,51.2019,51.2989,51.2019,51.2989,24000.0
2011-05-23 14:35:00,79.32,79.48,79.31,79.46,50500.0,51.2989,51.4024,51.2924,51.3894,50500.0
2011-05-23 14:40:00,79.46,79.46,79.4,79.44,27800.0,51.3894,51.3894,51.3506,51.3765,27800.0
2011-05-23 14:45:00,79.44,79.44,79.3,79.32,31400.0,51.3765,51.3765,51.2859,51.2989,31400.0
2011-05-23 14:50:00,79.31,79.34,79.25,79.25,25900.0,51.2924,51.3118,51.2536,51.2536,25900.0
2011-05-23 14:55:00,79.27,79.28,79.24,79.27,23000.0,51.2665,51.273,51.2471,51.2665,23000.0
2011-05-23 15:00:00,79.27,79.29,79.22,79.27,23300.0,51.2665,51.2795,51.2342,51.2665,23300.0
2011-05-23 15:05:00,79.27,79.33,79.24,79.24,29600.0,51.2665,51.3053,51.2471,51.2471,29600.0
2011-05-23 15:10:00,79.24,79.28,79.23,79.23,22800.0,51.2471,51.273,51.2407,51.2407,22800.0
2011-05-23 15:15:00,79.23,79.23,79.18,79.22,18100.0,51.2407,51.2407,51.2083,51.2342,18100.0
2011-05-23 15:20:00,79.22,79.26,79.22,79.22,14200.0,51.2342,51.2601,51.2342,51.2342,14200.0
2011-05-23 15:25:00,79.22,79.24,79.18,79.22,18500.0,51.2342,51.2471,51.2083,51.2342,18500.0
2011-05-23 15:30:00,79.22,79.28,79.22,79.24,27500.0,51.2342,51.273,51.2342,51.2471,27500.0
2011-05-23 15:35:00,79.24,79.28,79.22,79.22,23100.0,51.2471,51.273,51.2342,51.2342,23100.0
2011-05-23 15:40:00,79.22,79.28,79.21,79.26,27200.0,51.2342,51.273,51.2277,51.2601,27200.0
2011-05-23 15:45:00,79.27,79.32,79.26,79.28,35800.0,51.2665,51.2989,51.2601,51.273,35800.0
2011-05-23 15:50:00,79.27,79.28,79.2,79.2,35300.0,51.2665,51.273,51.2213,51.2213,35300.0
2011-05-23 15:55:00,79.2,79.27,79.18,79.2,62800.0,51.2213,51.2665,51.2083,51.2213,62800.0
2011-05-24 09:30:00,79.16,79.33,78.88,79.13,42000.0,51.1954,51.3053,51.0143,51.176,42000.0
2011-05-24 09:35:00,79.13,79.23,78.91,78.93,25600.0,51.176,51.2407,51.0337,51.0467,25600.0
2011-05-24 09:40:00,78.93,78.93,78.68,78.68,42000.0,51.0467,51.0467,50.885,50.885,42000.0
2011-05-24 09:45:00,78.68,78.68,78.52,78.52,30400.0,50.885,50.885,50.7815,50.7815,30400.0
2011-05-24 09:50:00,78.55,78.81,78.53,78.8,20300.0,50.8009,50.969,50.788,50.9626,20300.0
2011-05-24 09:55:00,78.8,78.92,78.8,78.85,22900.0,50.9626,51.0402,50.9626,50.9949,22900.0
2011-05-24 10:00:00,78.85,78.9,78.76,78.76,18800.0,50.9949,51.0272,50.9367,50.9367,18800.0
2011-05-24 10:05:00,78.75,78.78,78.62,78.75,24000.0,50.9302,50.9496,50.8462,50.9302,24000.0
2011-05-24 10:10:00,78.74,78.88,78.74,78.84,22100.0,50.9238,51.0143,50.9238,50.9884,22100.0
2011-05-24 10:15:00,78.84,78.9,78.84,78.89,11300.0,50.9884,51.0272,50.9884,51.0208,11300.0
2011-05-24 10:20:00,78.89,78.98,78.89,78.94,24800.0,51.0208,51.079,51.0208,51.0531,24800.0
2011-05-24 10:25:00,78.93,78.93,78.78,78.79,17100.0,51.0467,51.0467,50.9496,50.9561,17100.0
2011-05-24 10:30:00,78.79,78.82,78.69,78.69,22600.0,50.9561,50.9755,50.8914,50.8914,22600.0
2011-05-24 10:35:00,78.69,78.7,78.65,78.67,16900.0,50.8914,50.8979,50.8656,50.8785,16900.0
2011-05-24 10:40:00,78.67,78.7,78.67,78.7,15700.0,50.8785,50.8979,50.8785,50.8979,15700.0
2011-05-24 10:45:00,78.71,78.71,78.68,78.71,12100.0,50.9044,50.9044,50.885,50.9044,12100.0
2011-05-24 10:50:00,78.71,78.75,78.71,78.73,20300.0,50.9044,50.9302,50.9044,50.9173,20300.0
2011-05-24 10:55:00,78.74,78.79,78.72,78.77,16100.0,50.9238,50.9561,50.9108,50.9432,16100.0
2011-05-24 11:00:00,78.79,78.88,78.79,78.86,11300.0,50.9561,51.0143,50.9561,51.0014,11300.0
2011-05-24 11:05:00,78.86,78.94,78.85,78.94,8900.0,51.0014,51.0531,50.9949,51.0531,8900.0
2011-05-24 11:10:00,78.94,78.95,78.89,78.95,27500.0,51.0531,51.0596,51.0208,51.0596,27500.0
2011-05-24 11:15:00,78.95,78.95,78.88,78.9,20000.0,51.0596,51.0596,51.0143,51.0272,20000.0
2011-05-24 11:20:00,78.91,78.92,78.85,78.85,9800.0,51.0337,51.0402,50.9949,50.9949,9800.0
2011-05-24 11:25:00,78.85,78.85,78.73,78.73,13500.0,50.9949,50.9949,50.9173,50.9173,13500.0
2011-05-24 11:30:00,78.74,78.85,78.74,78.82,8200.0,50.9238,50.9949,50.9238,50.9755,8200.0
2011-05-24 11:35:00,78.82,78.84,78.75,78.76,23300.0,50.9755,50.9884,50.9302,50.9367,23300.0
2011-05-24 11:40:00,78.75,78.77,78.68,78.77,11000.0,50.9302,50.9432,50.885,50.9432,11000.0
2011-05-24 11:45:00,78.77,78.83,78.7,78.75,13200.0,50.9432,50.982,50.8979,50.9302,13200.0
2011-05-24 11:50:00,78.74,78.77,78.7,78.77,7000.0,50.9238,50.9432,50.8979,50.9432,7000.0
2011-05-24 11:55:00,78.77,78.8,78.7,78.75,26900.0,50.9432,50.9626,50.8979,50.9302,26900.0
2011-05-24 12:00:00,78.76,78.77,78.7,78.72,13900.0,50.9367,50.9432,50.8979,50.9108,13900.0
2011-05-24 12:05:00,78.71,78.75,78.68,78.73,12900.0,50.9044,50.9302,50.885,50.9173,12900.0
2011-05-24 12:10:00,78.74,78.76,78.73,78.76,10600.0,50.9238,50.9367,50.9173,50.9367,10600.0
2011-05-24 12:15:00,78.77,78.79,78.7,78.72,6900.0,50.9432,50.9561,50.8979,50.9108,6900.0
2011-05-24 12:20:00,78.72,78.72,78.68,78.69,8000.0,50.9108,50.9108,50.885,50.8914,8000.0
2011-05-24 12:25:00,78.69,78.69,78.66,78.68,11500.0,50.8914,50.8914,50.872,50.885,11500.0
2011-05-24 12:30:00,78.68,78.69,78.6,78.62,12600.0,50.885,50.8914,50.8332,50.8462,12600.0
2011-05-24 12:35:00,78.62,78.63,78.56,78.59,22400.0,50.8462,50.8526,50.8074,50.8268,22400.0
2011-05-24 12:40:00,78.59,78.66,78.59,78.66,16700.0,50.8268,50.872,50.8268,50.872,16700.0
2011-05-24 12:45:00,78.66,78.67,78.62,78.65,13100.0,50.872,50.8785,50.8462,50.8656,13100.0
2011-05-24 12:50:00,78.66,78.66,78.6,78.6,10900.0,50.872,50.872,50.8332,50.8332,10900.0
2011-05-24 12:55:00,78.6,78.6,78.53,78.53,12600.0,50.8332,50.8332,50.788,50.788,12600.0
2011-05-24 13:00:00,78.54,78.61,78.51,78.61,9400.0,50.7944,50.8397,50.775,50.8397,9400.0
2011-05-24 13:05:00,78.61,78.64,78.61,78.63,7800.0,50.8397,50.8591,50.8397,50.8526,7800.0
2011-05-24 13:10:00,78.63,78.86,78.63,78.83,145200.0,50.8526,51.0014,50.8526,50.982,145200.0
2011-05-24 13:15:00,78.83,78.94,78.83,78.84,93100.0,50.982,51.0531,50.982,50.9884,93100.0
2011-05-24 13:20:00,78.85,78.86,78.75,78.8,41100.0,50.9949,51.0014,50.9302,50.9626,41100.0
2011-05-24 13:25:00,78.8,78.83,78.76,78.82,14600.0,50.9626,50.982,50.9367,50.9755,14600.0
2011-05-24 13:30:00,78.81,78.81,78.74,78.75,10200.0,50.969,50.969,50.9238,50.9302,10200.0
2011-05-24 13:35:00,78.73,78.74,78.59,78.69,40100.0,50.9173,50.9238,50.8268,50.8914,40100.0
2011-05-24 13:40:00,78.69,78.76,78.68,78.76,10100.0,50.8914,50.9367,50.885,50.9367,10100.0
2011-05-24 13:45:00,78.76,78.79,78.75,78.78,20600.0,50.9367,50.9561,50.9302,50.9496,20600.0
2011-05-24 13:50:00,78.77,78.8,78.74,78.79,26200.0,50.9432,50.9626,50.9238,50.9561,26200.0
2011-05-24 13:55:00,78.78,78.84,78.77,78.84,31100.0,50.9496,50.9884,50.9432,50.9884,31100.0
2011-05-24 14:00:00,78.84,78.84,78.72,78.73,18000.0,50.9884,50.9884,50.9108,50.9173,18000.0
2011-05-24 14:05:00,78.75,78.75,78.71,78.72,10100.0,50.9302,50.9302,50.9044,50.9108,10100.0
2011-05-24 14:10:00,78.72,78.72,78.65,78.65,14300.0,50.9108,50.9108,50.8656,50.8656,14300.0
2011-05-24 14:15:00,78.65,78.66,78.62,78.65,17800.0,50.8656,50.872,50.8462,50.8656,17800.0
2011-05-24 14:20:00,78.65,78.67,78.63,78.66,15700.0,50.8656,50.8785,50.8526,50.872,15700.0
2011-05-24 14:25:00,78.66,78.68,78.61,78.62,15900.0,50.872,50.885,50.8397,50.8462,15900.0
2011-05-24 14:30:00,78.62,78.64,78.61,78.61,19000.0,50.8462,50.8591,50.8397,50.8397,19000.0
2011-05-24 14:35:00,78.61,78.65,78.57,78.58,20300.0,50.8397,50.8656,50.8138,50.8203,20300.0
2011-05-24 14:40:00,78.57,78.6,78.56,78.57,17100.0,50.8138,50.8332,50.8074,50.8138,17100.0
2011-05-24 14:45:00,78.57,78.66,78.57,78.65,14100.0,50.8138,50.872,50.8138,50.8656,14100.0
2011-05-24 14:50:00,78.64,78.71,78.62,78.71,10700.0,50.8591,50.9044,50.8462,50.9044,10700.0
2011-05-24 14:55:00,78.72,78.76,78.69,78.69,21700.0,50.9108,50.9367,50.8914,50.8914,21700.0
2011-05-24 15:00:00,78.69,78.76,78.68,78.76,18900.0,50.8914,50.9367,50.885,50.9367,18900.0
2011-05-24 15:05:00,78.76,78.78,78.69,78.69,54400.0,50.9367,50.9496,50.8914,50.8914,54400.0
2011-05-24 15:10:00,78.69,78.73,78.66,78.71,18700.0,50.8914,50.9173,50.872,50.9044,18700.0
2011-05-24 15:15:00,78.71,78.72,78.68,78.69,19300.0,50.9044,50.9108,50.885,50.8914,19300.0
2011-05-24 15:20:00,78.69,78.71,78.67,78.7,20200.0,50.8914,50.9044,50.8785,50.8979,20200.0
2011-05-24 15:25:00,78.69,78.75,78.68,78.72,14600.0,50.8914,50.9302,50.885,50.9108,14600.0
2011-05-24 15:30:00,78.72,78.74,78.64,78.65,44700.0,50.9108,50.9238,50.8591,50.8656,44700.0
2011-05-24 15:35:00,78.65,78.65,78.6,78.63,26500.0,50.8656,50.8656,50.8332,50.8526,26500.0
2011-05-24 15:40:00,78.63,78.67,78.63,78.66,22700.0,50.8526,50.8785,50.8526,50.872,22700.0
2011-05-24 15:45:00,78.65,78.66,78.55,78.56,40500.0,50.8656,50.872,50.8009,50.8074,40500.0
2011-05-24 15:50:00,78.57,78.58,78.53,78.55,38700.0,50.8138,50.8203,50.788,50.8009,38700.0
2011-05-24 15:55:00,78.56,78.6,78.52,78.57,113800.0,50.8074,50.8332,50.7815,50.8138,113800.0
2011-05-25 09:30:00,78.52,78.6,78.43,78.54,18600.0,50.7815,50.8332,50.7233,50.7944,18600.0
2011-05-25 09:35:00,78.52,78.56,78.3,78.42,46500.0,50.7815,50.8074,50.6392,50.7168,46500.0
2011-05-25 09:40:00,78.41,78.45,78.19,78.19,32000.0,50.7104,50.7362,50.5681,50.5681,32000.0
2011-05-25 09:45:00,78.18,78.34,78.12,78.33,30400.0,50.5616,50.6651,50.5228,50.6586,30400.0
2011-05-25 09:50:00,78.34,78.34,78.2,78.2,22600.0,50.6651,50.6651,50.5745,50.5745,22600.0
2011-05-25 09:55:00,78.2,78.24,78.1,78.1,22800.0,50.5745,50.6004,50.5099,50.5099,22800.0
2011-05-25 10:00:00,78.08,78.08,78.0,78.04,26900.0,50.4969,50.4969,50.4452,50.4711,26900.0
2011-05-25 10:05:00,78.04,78.25,78.03,78.22,27300.0,50.4711,50.6069,50.4646,50.5875,27300.0
2011-05-25 10:10:00,78.22,78.22,78.07,78.13,25900.0,50.5875,50.5875,50.4905,50.5293,25900.0
2011-05-25 10:15:00,78.12,78.17,78.08,78.13,32200.0,50.5228,50.5551,50.4969,50.5293,32200.0
2011-05-25 10:20:00,78.13,78.2,78.13,78.18,24800.0,50.5293,50.5745,50.5293,50.5616,24800.0
2011-05-25 10:25:00,78.18,78.23,78.17,78.2,20900.0,50.5616,50.5939,50.5551,50.5745,20900.0
2011-05-25 10:30:00,78.2,78.36,78.19,78.3,42700.0,50.5745,50.678,50.5681,50.6392,42700.0
2011-05-25 10:35:00,78.3,78.34,78.26,78.28,27600.0,50.6392,50.6651,50.6133,50.6263,27600.0
2011-05-25 10:40:00,78.28,78.28,78.18,78.2,20300.0,50.6263,50.6263,50.5616,50.5745,20300.0
2011-05-25 10:45:00,78.2,78.2,78.13,78.15,15800.0,50.5745,50.5745,50.5293,50.5422,15800.0
2011-05-25 10:50:00,78.16,78.17,78.14,78.16,22700.0,50.5487,50.5551,50.5357,50.5487,22700.0
2011-05-25 10:55:00,78.15,78.2,78.14,78.19,23400.0,50.5422,50.5745,50.5357,50.5681,23400.0
2011-05-25 11:00:00,78.19,78.28,78.19,78.28,20300.0,50.5681,50.6263,50.5681,50.6263,20300.0
2011-05-25 11:05:00,78.29,78.41,78.29,78.4,26900.0,50.6327,50.7104,50.6327,50.7039,26900.0
2011-05-25 11:10:00,78.4,78.49,78.4,78.46,30000.0,50.7039,50.7621,50.7039,50.7427,30000.0
2011-05-25 11:15:00,78.47,78.48,78.41,78.41,14100.0,50.7492,50.7556,50.7104,50.7104,14100.0
2011-05-25 11:20:00,78.41,78.47,78.34,78.35,26300.0,50.7104,50.7492,50.6651,50.6715,26300.0
2011-05-25 11:25:00,78.35,78.35,78.28,78.29,22300.0,50.6715,50.6715,50.6263,50.6327,22300.0
2011-05-25 11:30:00,78.28,78.28,78.22,78.23,27400.0,50.6263,50.6263,50.5875,50.5939,27400.0
2011-05-25 11:35:00,78.21,78.32,78.2,78.31,26000.0,50.581,50.6521,50.5745,50.6457,26000.0
2011-05-25 11:40:00,78.3,78.41,78.28,78.4,27700.0,50.6392,50.7104,50.6263,50.7039,27700.0
2011-05-25 11:45:00,78.41,78.46,78.31,78.31,23800.0,50.7104,50.7427,50.6457,50.6457,23800.0
2011-05-25 11:50:00,78.31,78.36,78.27,78.28,32100.0,50.6457,50.678,50.6198,50.6263,32100.0
2011-05-25 11:55:00,78.28,78.3,78.21,78.22,17600.0,50.6263,50.6392,50.581,50.5875,17600.0
2011-05-25 12:00:00,78.23,78.32,78.23,78.31,33300.0,50.5939,50.6521,50.5939,50.6457,33300.0
2011-05-25 12:05:00,78.31,78.38,78.31,78.32,14600.0,50.6457,50.6909,50.6457,50.6521,14600.0
2011-05-25 12:10:00,78.32,78.32,78.23,78.26,31500.0,50.6521,50.6521,50.5939,50.6133,31500.0
2011-05-25 12:15:00,78.26,78.26,78.16,78.16,22200.0,50.6133,50.6133,50.5487,50.5487,22200.0
2011-05-25 12:20:00,78.16,78.31,78.15,78.3,37300.0,50.5487,50.6457,50.5422,50.6392,37300.0
2011-05-25 12:25:00,78.31,78.31,78.28,78.3,13400.0,50.6457,50.6457,50.6263,50.6392,13400.0
2011-05-25 12:30:00,78.29,78.3,78.16,78.19,37700.0,50.6327,50.6392,50.5487,50.5681,37700.0
2011-05-25 12:35:00,78.2,78.24,78.16,78.17,27300.0,50.5745,50.6004,50.5487,50.5551,27300.0
2011-05-25 12:40:00,78.18,78.18,78.14,78.14,10800.0,50.5616,50.5616,50.5357,50.5357,10800.0
2011-05-25 12:45:00,78.14,78.15,78.14,78.14,10200.0,50.5357,50.5422,50.5357,50.5357,10200.0
2011-05-25 12:50:00,78.14,78.23,78.14,78.19,17800.0,50.5357,50.5939,50.5357,50.5681,17800.0
2011-05-25 12:55:00,78.19,78.3,78.18,78.3,11700.0,50.5681,50.6392,50.5616,50.6392,11700.0
2011-05-25 13:00:00,78.29,78.29,78.12,78.15,58300.0,50.6327,50.6327,50.5228,50.5422,58300.0
2011-05-25 13:05:00,78.14,78.17,78.11,78.17,24900.0,50.5357,50.5551,50.5163,50.5551,24900.0
2011-05-25 13:10:00,78.16,78.17,78.13,78.14,14500.0,50.5487,50.5551,50.5293,50.5357,14500.0
2011-05-25 13:15:00,78.13,78.14,78.08,78.08,22500.0,50.5293,50.5357,50.4969,50.4969,22500.0
2011-05-25 13:20:00,78.09,78.14,78.09,78.11,14600.0,50.5034,50.5357,50.5034,50.5163,14600.0
2011-05-25 13:25:00,78.1,78.15,78.09,78.15,12300.0,50.5099,50.5422,50.5034,50.5422,12300.0
2011-05-25 13:30:00,78.15,78.18,78.14,78.18,11000.0,50.5422,50.5616,50.5357,50.5616,11000.0
2011-05-25 13:35:00,78.18,78.2,78.16,78.17,11500.0,50.5616,50.5745,50.5487,50.5551,11500.0
2011-05-25 13:40:00,78.16,78.21,78.16,78.21,18200.0,50.5487,50.581,50.5487,50.581,18200.0
2011-05-25 13:45:00,78.21,78.24,78.18,78.18,17900.0,50.581,50.6004,50.5616,50.5616,17900.0
2011-05-25 13:50:00,78.17,78.17,78.08,78.08,35800.0,50.5551,50.5551,50.4969,50.4969,35800.0
2011-05-25 13:55:00,78.08,78.09,78.07,78.07,13300.0,50.4969,50.5034,50.4905,50.4905,13300.0
2011-05-25 14:00:00,78.08,78.1,78.07,78.08,24100.0,50.4969,50.5099,50.4905,50.4969,24100.0
2011-05-25 14:05:00,78.07,78.13,78.07,78.13,18600.0,50.4905,50.5293,50.4905,50.5293,18600.0
2011-05-25 14:10:00,78.13,78.17,78.13,78.16,19500.0,50.5293,50.5551,50.5293,50.5487,19500.0
2011-05-25 14:15:00,78.17,78.24,78.17,78.24,12600.0,50.5551,50.6004,50.5551,50.6004,12600.0
2011-05-25 14:20:00,78.24,78.28,78.24,78.28,23400.0,50.6004,50.6263,50.6004,50.6263,23400.0
2011-05-25 14:25:00,78.27,78.3,78.27,78.29,24600.0,50.6198,50.6392,50.6198,50.6327,24600.0
2011-05-25 14:30:00,78.3,78.34,78.3,78.34,15100.0,50.6392,50.6651,50.6392,50.6651,15100.0
2011-05-25 14:35:00,78.34,78.35,78.29,78.29,23600.0,50.6651,50.6715,50.6327,50.6327,23600.0
2011-05-25 14:40:00,78.29,78.31,78.28,78.31,16500.0,50.6327,50.6457,50.6263,50.6457,16500.0
2011-05-25 14:45:00,78.31,78.33,78.28,78.29,30300.0,50.6457,50.6586,50.6263,50.6327,30300.0
2011-05-25 14:50:00,78.29,78.35,78.29,78.31,20300.0,50.6327,50.6715,50.6327,50.6457,20300.0
2011-05-25 14:55:00,78.31,78.39,78.3,78.38,25900.0,50.6457,50.6974,50.6392,50.6909,25900.0
2011-05-25 15:00:00,78.37,78.46,78.37,78.45,43500.0,50.6845,50.7427,50.6845,50.7362,43500.0
2011-05-25 15:05:00,78.47,78.58,78.47,78.53,48500.0,50.7492,50.8203,50.7492,50.788,48500.0
2011-05-25 15:10:00,78.52,78.55,78.48,78.55,79400.0,50.7815,50.8009,50.7556,50.8009,79400.0
2011-05-25 15:15:00,78.55,78.55,78.5,78.5,40500.0,50.8009,50.8009,50.7686,50.7686,40500.0
2011-05-25 15:20:00,78.5,78.51,78.49,78.5,25000.0,50.7686,50.775,50.7621,50.7686,25000.0
2011-05-25 15:25:00,78.5,78.52,78.49,78.5,33500.0,50.7686,50.7815,50.7621,50.7686,33500.0
2011-05-25 15:30:00,78.5,78.51,78.49,78.5,54600.0,50.7686,50.775,50.7621,50.7686,54600.0
2011-05-25 15:35:00,78.51,78.53,78.49,78.51,73100.0,50.775,50.788,50.7621,50.775,73100.0
2011-05-25 15:40:00,78.51,78.51,78.49,78.49,29400.0,50.775,50.775,50.7621,50.7621,29400.0
2011-05-25 15:45:00,78.49,78.51,78.44,78.45,73600.0,50.7621,50.775,50.7298,50.7362,73600.0
2011-05-25 15:50:00,78.45,78.47,78.39,78.39,32800.0,50.7362,50.7492,50.6974,50.6974,32800.0
2011-05-25 15:55:00,78.4,78.46,78.38,78.45,87200.0,50.7039,50.7427,50.6909,50.7362,87200.0
2011-05-26 09:30:00,78.35,78.37,78.3,78.32,33400.0,50.6715,50.6845,50.6392,50.6521,33400.0
2011-05-26 09:35:00,78.34,78.68,78.3,78.33,47200.0,50.6651,50.885,50.6392,50.6586,47200.0
2011-05-26 09:40:00,78.31,78.32,78.16,78.2,17700.0,50.6457,50.6521,50.5487,50.5745,17700.0
2011-05-26 09:45:00,78.19,78.25,78.17,78.25,20200.0,50.5681,50.6069,50.5551,50.6069,20200.0
2011-05-26 09:50:00,78.25,78.35,78.19,78.25,27000.0,50.6069,50.6715,50.5681,50.6069,27000.0
2011-05-26 09:55:00,78.24,78.25,78.1,78.15,47000.0,50.6004,50.6069,50.5099,50.5422,47000.0
2011-05-26 10:00:00,78.15,78.17,78.04,78.06,43000.0,50.5422,50.5551,50.4711,50.484,43000.0
2011-05-26 10:05:00,78.06,78.07,77.98,77.99,32300.0,50.484,50.4905,50.4323,50.4387,32300.0
2011-05-26 10:10:00,77.98,77.99,77.89,77.95,42700.0,50.4323,50.4387,50.374,50.4129,42700.0
2011-05-26 10:15:00,77.95,78.0,77.9,77.9,33800.0,50.4129,50.4452,50.3805,50.3805,33800.0
2011-05-26 10:20:00,77.9,77.96,77.82,77.96,46200.0,50.3805,50.4193,50.3288,50.4193,46200.0
2011-05-26 10:25:00,77.96,77.96,77.79,77.8,34700.0,50.4193,50.4193,50.3094,50.3158,34700.0
2011-05-26 10:30:00,77.8,77.81,77.66,77.69,44100.0,50.3158,50.3223,50.2253,50.2447,44100.0
2011-05-26 10:35:00,77.69,77.83,77.68,77.81,23000.0,50.2447,50.3352,50.2382,50.3223,23000.0
2011-05-26 10:40:00,77.81,77.81,77.65,77.73,35600.0,50.3223,50.3223,50.2188,50.2706,35600.0
2011-05-26 10:45:00,77.73,77.74,77.57,77.62,40800.0,50.2706,50.277,50.1671,50.1994,40800.0
2011-05-26 10:50:00,77.62,77.69,77.54,77.63,31700.0,50.1994,50.2447,50.1477,50.2059,31700.0
2011-05-26 10:55:00,77.63,77.67,77.59,77.65,23100.0,50.2059,50.2318,50.18,50.2188,23100.0
2011-05-26 11:00:00,77.66,77.66,77.6,77.64,19600.0,50.2253,50.2253,50.1865,50.2124,19600.0
2011-05-26 11:05:00,77.64,77.76,77.63,77.75,23100.0,50.2124,50.29,50.2059,50.2835,23100.0
2011-05-26 11:10:00,77.75,77.82,77.73,77.79,17600.0,50.2835,50.3288,50.2706,50.3094,17600.0
2011-05-26 11:15:00,77.78,77.83,77.75,77.81,14500.0,50.3029,50.3352,50.2835,50.3223,14500.0
2011-05-26 11:20:00,77.82,77.85,77.8,77.85,11500.0,50.3288,50.3482,50.3158,50.3482,11500.0
2011-05-26 11:25:00,77.85,77.95,77.85,77.9,15300.0,50.3482,50.4129,50.3482,50.3805,15300.0
2011-05-26 11:30:00,77.89,77.91,77.84,77.84,23100.0,50.374,50.387,50.3417,50.3417,23100.0
2011-05-26 11:35:00,77.84,77.85,77.83,77.84,15000.0,50.3417,50.3482,50.3352,50.3417,15000.0
2011-05-26 11:40:00,77.84,77.85,77.79,77.81,25800.0,50.3417,50.3482,50.3094,50.3223,25800.0
2011-05-26 11:45:00,77.81,77.84,77.79,77.84,9800.0,50.3223,50.3417,50.3094,50.3417,9800.0
2011-05-26 11:50:00,77.85,77.95,77.85,77.94,21200.0,50.3482,50.4129,50.3482,50.4064,21200.0
2011-05-26 11:55:00,77.93,77.93,77.87,77.88,26600.0,50.3999,50.3999,50.3611,50.3676,26600.0
2011-05-26 12:00:00,77.88,77.94,77.88,77.93,15000.0,50.3676,50.4064,50.3676,50.3999,15000.0
2011-05-26 12:05:00,77.92,78.0,77.92,78.0,33800.0,50.3935,50.4452,50.3935,50.4452,33800.0
2011-05-26 12:10:00,78.01,78.1,78.0,78.06,17200.0,50.4517,50.5099,50.4452,50.484,17200.0
2011-05-26 12:15:00,78.07,78.1,78.07,78.09,7600.0,50.4905,50.5099,50.4905,50.5034,7600.0
2011-05-26 12:20:00,78.09,78.09,78.0,78.01,14400.0,50.5034,50.5034,50.4452,50.4517,14400.0
2011-05-26 12:25:00,78.02,78.1,78.02,78.09,22400.0,50.4581,50.5099,50.4581,50.5034,22400.0
2011-05-26 12:30:00,78.08,78.11,77.95,77.95,24100.0,50.4969,50.5163,50.4129,50.4129,24100.0
2011-05-26 12:35:00,77.94,77.95,77.91,77.92,12800.0,50.4064,50.4129,50.387,50.3935,12800.0
2011-05-26 12:40:00,77.92,77.96,77.89,77.91,25500.0,50.3935,50.4193,50.374,50.387,25500.0
2011-05-26 12:45:00,77.92,78.02,77.91,78.01,22500.0,50.3935,50.4581,50.387,50.4517,22500.0
2011-05-26 12:50:00,78.02,78.04,78.01,78.04,16400.0,50.4581,50.4711,50.4517,50.4711,16400.0
2011-05-26 12:55:00,78.04,78.05,77.98,77.98,26600.0,50.4711,50.4775,50.4323,50.4323,26600.0
2011-05-26 13:00:00,77.99,78.03,77.98,78.02,19200.0,50.4387,50.4646,50.4323,50.4581,19200.0
2011-05-26 13:05:00,78.02,78.03,77.98,77.98,16000.0,50.4581,50.4646,50.4323,50.4323,16000.0
2011-05-26 13:10:00,77.99,78.0,77.97,77.97,22000.0,50.4387,50.4452,50.4258,50.4258,22000.0
2011-05-26 13:15:00,77.96,78.03,77.96,77.97,23400.0,50.4193,50.4646,50.4193,50.4258,23400.0
2011-05-26 13:20:00,77.97,78.01,77.96,78.01,16800.0,50.4258,50.4517,50.4193,50.4517,16800.0
2011-05-26 13:25:00,78.0,78.02,77.97,77.98,21600.0,50.4452,50.4581,50.4258,50.4323,21600.0
2011-05-26 13:30:00,77.98,78.06,77.98,78.05,41700.0,50.4323,50.484,50.4323,50.4775,41700.0
2011-05-26 13:35:00,78.05,78.06,78.03,78.05,16000.0,50.4775,50.484,50.4646,50.4775,16000.0
2011-05-26 13:40:00,78.07,78.13,77.97,77.98,71200.0,50.4905,50.5293,50.4258,50.4323,71200.0
2011-05-26 13:45:00,77.98,77.98,77.94,77.94,13400.0,50.4323,50.4323,50.4064,50.4064,13400.0
2011-05-26 13:50:00,77.95,78.01,77.85,77.88,32200.0,50.4129,50.4517,50.3482,50.3676,32200.0
2011-05-26 13:55:00,77.88,77.91,77.87,77.88,14400.0,50.3676,50.387,50.3611,50.3676,14400.0
2011-05-26 14:00:00,77.89,77.95,77.89,77.94,21500.0,50.374,50.4129,50.374,50.4064,21500.0
2011-05-26 14:05:00,77.94,77.97,77.92,77.97,16400.0,50.4064,50.4258,50.3935,50.4258,16400.0
2011-05-26 14:10:00,77.97,78.05,77.96,78.04,17200.0,50.4258,50.4775,50.4193,50.4711,17200.0
2011-05-26 14:15:00,78.05,78.07,78.03,78.05,15900.0,50.4775,50.4905,50.4646,50.4775,15900.0
2011-05-26 14:20:00,78.04,78.05,78.01,78.02,14800.0,50.4711,50.4775,50.4517,50.4581,14800.0
2011-05-26 14:25:00,78.02,78.09,78.02,78.09,32100.0,50.4581,50.5034,50.4581,50.5034,32100.0
2011-05-26 14:30:00,78.09,78.09,77.87,78.04,121100.0,50.5034,50.5034,50.3611,50.4711,121100.0
2011-05-26 14:35:00,78.03,78.12,77.92,77.93,41400.0,50.4646,50.5228,50.3935,50.3999,41400.0
2011-05-26 14:40:00,77.92,77.93,77.85,77.89,28400.0,50.3935,50.3999,50.3482,50.374,28400.0
2011-05-26 14:45:00,77.89,77.95,77.89,77.94,18000.0,50.374,50.4129,50.374,50.4064,18000.0
2011-05-26 14:50:00,77.95,77.95,77.88,77.9,31800.0,50.4129,50.4129,50.3676,50.3805,31800.0
2011-05-26 14:55:00,77.9,77.94,77.89,77.91,27100.0,50.3805,50.4064,50.374,50.387,27100.0
2011-05-26 15:00:00,77.91,77.92,77.9,77.91,20600.0,50.387,50.3935,50.3805,50.387,20600.0
2011-05-26 15:05:00,77.9,77.91,77.83,77.84,34700.0,50.3805,50.387,50.3352,50.3417,34700.0
2011-05-26 15:10:00,77.84,77.84,77.73,77.75,57700.0,50.3417,50.3417,50.2706,50.2835,57700.0
2011-05-26 15:15:00,77.75,77.8,77.75,77.8,32300.0,50.2835,50.3158,50.2835,50.3158,32300.0
2011-05-26 15:20:00,77.8,77.86,77.78,77.86,36200.0,50.3158,50.3546,50.3029,50.3546,36200.0
2011-05-26 15:25:00,77.86,77.91,77.86,77.89,32100.0,50.3546,50.387,50.3546,50.374,32100.0
2011-05-26 15:30:00,77.9,77.95,77.89,77.93,42600.0,50.3805,50.4129,50.374,50.3999,42600.0
2011-05-26 15:35:00,77.92,77.94,77.8,77.85,48500.0,50.3935,50.4064,50.3158,50.3482,48500.0
2011-05-26 15:40:00,77.85,77.85,77.76,77.78,53000.0,50.3482,50.3482,50.29,50.3029,53000.0
2011-05-26 15:45:00,77.77,77.8,77.61,77.63,143100.0,50.2964,50.3158,50.193,50.2059,143100.0
2011-05-26 15:50:00,77.63,77.7,77.62,77.69,54800.0,50.2059,50.2512,50.1994,50.2447,54800.0
2011-05-26 15:55:00,77.7,77.76,77.66,77.76,123500.0,50.2512,50.29,50.2253,50.29,123500.0
2011-05-27 09:30:00,77.09,77.28,77.08,77.12,46500.0,50.3406,50.4647,50.3341,50.3602,46500.0
2011-05-27 09:35:00,77.12,77.28,77.11,77.12,33000.0,50.3602,50.4647,50.3537,50.3602,33000.0
2011-05-27 09:40:00,77.12,77.13,77.0,77.03,34100.0,50.3602,50.3668,50.2819,50.3015,34100.0
2011-05-27 09:45:00,77.03,77.05,77.0,77.0,31400.0,50.3015,50.3145,50.2819,50.2819,31400.0
2011-05-27 09:50:00,77.01,77.05,76.96,76.98,58700.0,50.2884,50.3145,50.2558,50.2688,58700.0
2011-05-27 09:55:00,76.98,77.01,76.87,76.88,39000.0,50.2688,50.2884,50.197,50.2035,39000.0
2011-05-27 10:00:00,76.87,76.92,76.75,76.77,56400.0,50.197,50.2296,50.1186,50.1317,56400.0
2011-05-27 10:05:00,76.78,76.8,76.75,76.75,21300.0,50.1382,50.1513,50.1186,50.1186,21300.0
2011-05-27 10:10:00,76.75,76.94,76.68,76.92,30100.0,50.1186,50.2427,50.0729,50.2296,30100.0
2011-05-27 10:15:00,76.92,77.0,76.92,76.99,21000.0,50.2296,50.2819,50.2296,50.2753,21000.0
2011-05-27 10:20:00,76.99,77.1,76.98,77.09,23300.0,50.2753,50.3472,50.2688,50.3406,23300.0
2011-05-27 10:25:00,77.09,77.12,77.06,77.07,17700.0,50.3406,50.3602,50.3211,50.3276,17700.0
2011-05-27 10:30:00,77.07,77.17,77.05,77.14,20200.0,50.3276,50.3929,50.3145,50.3733,20200.0
2011-05-27 10:35:00,77.14,77.25,77.14,77.22,19600.0,50.3733,50.4451,50.3733,50.4255,19600.0
2011-05-27 10:40:00,77.21,77.28,77.18,77.28,15700.0,50.419,50.4647,50.3994,50.4647,15700.0
2011-05-27 10:45:00,77.28,77.37,77.28,77.36,31600.0,50.4647,50.5235,50.4647,50.517,31600.0
2011-05-27 10:50:00,77.36,77.36,77.29,77.31,20300.0,50.517,50.517,50.4712,50.4843,20300.0
2011-05-27 10:55:00,77.31,77.32,77.25,77.28,30200.0,50.4843,50.4908,50.4451,50.4647,30200.0
2011-05-27 11:00:00,77.29,77.35,77.24,77.34,33800.0,50.4712,50.5104,50.4386,50.5039,33800.0
2011-05-27 11:05:00,77.36,77.42,77.36,77.42,20500.0,50.517,50.5561,50.517,50.5561,20500.0
2011-05-27 11:10:00,77.42,77.44,77.31,77.31,29800.0,50.5561,50.5692,50.4843,50.4843,29800.0
2011-05-27 11:15:00,77.31,77.34,77.29,77.32,26100.0,50.4843,50.5039,50.4712,50.4908,26100.0
2011-05-27 11:20:00,77.32,77.4,77.31,77.39,22000.0,50.4908,50.5431,50.4843,50.5365,22000.0
2011-05-27 11:25:00,77.38,77.41,77.36,77.38,21500.0,50.53,50.5496,50.517,50.53,21500.0
2011-05-27 11:30:00,77.39,77.39,77.33,77.37,11600.0,50.5365,50.5365,50.4974,50.5235,11600.0
2011-05-27 11:35:00,77.38,77.42,77.34,77.37,23000.0,50.53,50.5561,50.5039,50.5235,23000.0
2011-05-27 11:40:00,77.38,77.4,77.36,77.39,13800.0,50.53,50.5431,50.517,50.5365,13800.0
2011-05-27 11:45:00,77.4,77.43,77.35,77.36,14800.0,50.5431,50.5627,50.5104,50.517,14800.0
2011-05-27 11:50:00,77.36,77.41,77.36,77.4,14800.0,50.517,50.5496,50.517,50.5431,14800.0
2011-05-27 11:55:00,77.4,77.43,77.4,77.4,15500.0,50.5431,50.5627,50.5431,50.5431,15500.0
2011-05-27 12:00:00,77.4,77.41,77.34,77.34,18500.0,50.5431,50.5496,50.5039,50.5039,18500.0
2011-05-27 12:05:00,77.35,77.35,77.28,77.31,21900.0,50.5104,50.5104,50.4647,50.4843,21900.0
2011-05-27 12:10:00,77.32,77.34,77.29,77.33,12100.0,50.4908,50.5039,50.4712,50.4974,12100.0
2011-05-27 12:15:00,77.33,77.4,77.33,77.39,20500.0,50.4974,50.5431,50.4974,50.5365,20500.0
2011-05-27 12:20:00,77.38,77.41,77.38,77.4,9700.0,50.53,50.5496,50.53,50.5431,9700.0
2011-05-27 12:25:00,77.39,77.4,77.33,77.34,18800.0,50.5365,50.5431,50.4974,50.5039,18800.0
2011-05-27 12:30:00,77.34,77.38,77.34,77.37,12300.0,50.5039,50.53,50.5039,50.5235,12300.0
2011-05-27 12:35:00,77.36,77.37,77.35,77.35,8800.0,50.517,50.5235,50.5104,50.5104,8800.0
2011-05-27 12:40:00,77.35,77.36,77.35,77.35,10500.0,50.5104,50.517,50.5104,50.5104,10500.0
2011-05-27 12:45:00,77.35,77.36,77.35,77.36,9200.0,50.5104,50.517,50.5104,50.517,9200.0
2011-05-27 12:50:00,77.36,77.38,77.32,77.35,17100.0,50.517,50.53,50.4908,50.5104,17100.0
2011-05-27 12:55:00,77.35,77.38,77.34,77.36,12000.0,50.5104,50.53,50.5039,50.517,12000.0
2011-05-27 13:00:00,77.35,77.39,77.35,77.38,10400.0,50.5104,50.5365,50.5104,50.53,10400.0
2011-05-27 13:05:00,77.38,77.39,77.38,77.38,12200.0,50.53,50.5365,50.53,50.53,12200.0
2011-05-27 13:10:00,77.39,77.4,77.34,77.34,19300.0,50.5365,50.5431,50.5039,50.5039,19300.0
2011-05-27 13:15:00,77.33,77.36,77.32,77.34,13600.0,50.4974,50.517,50.4908,50.5039,13600.0
2011-05-27 13:20:00,77.34,77.4,77.34,77.4,17400.0,50.5039,50.5431,50.5039,50.5431,17400.0
2011-05-27 13:25:00,77.39,77.4,77.37,77.38,13500.0,50.5365,50.5431,50.5235,50.53,13500.0
2011-05-27 13:30:00,77.39,77.42,77.39,77.42,9800.0,50.5365,50.5561,50.5365,50.5561,9800.0
2011-05-27 13:35:00,77.41,77.43,77.38,77.39,15500.0,50.5496,50.5627,50.53,50.5365,15500.0
2011-05-27 13:40:00,77.4,77.43,77.37,77.38,20000.0,50.5431,50.5627,50.5235,50.53,20000.0
2011-05-27 13:45:00,77.38,77.43,77.38,77.43,7200.0,50.53,50.5627,50.53,50.5627,7200.0
2011-05-27 13:50:00,77.43,77.44,77.42,77.44,6200.0,50.5627,50.5692,50.5561,50.5692,6200.0
2011-05-27 13:55:00,77.43,77.47,77.43,77.46,18400.0,50.5627,50.5888,50.5627,50.5823,18400.0
2011-05-27 14:00:00,77.46,77.5,77.42,77.46,20600.0,50.5823,50.6084,50.5561,50.5823,20600.0
2011-05-27 14:05:00,77.46,77.48,77.45,77.47,8900.0,50.5823,50.5953,50.5757,50.5888,8900.0
2011-05-27 14:10:00,77.47,77.5,77.44,77.5,14400.0,50.5888,50.6084,50.5692,50.6084,14400.0
2011-05-27 14:15:00,77.5,77.54,77.5,77.52,12500.0,50.6084,50.6345,50.6084,50.6214,12500.0
2011-05-27 14:20:00,77.52,77.54,77.47,77.48,17400.0,50.6214,50.6345,50.5888,50.5953,17400.0
2011-05-27 14:25:00,77.47,77.49,77.46,77.47,17600.0,50.5888,50.6018,50.5823,50.5888,17600.0
2011-05-27 14:30:00,77.48,77.48,77.42,77.42,12100.0,50.5953,50.5953,50.5561,50.5561,12100.0
2011-05-27 14:35:00,77.42,77.42,77.4,77.41,13300.0,50.5561,50.5561,50.5431,50.5496,13300.0
2011-05-27 14:40:00,77.42,77.42,77.37,77.38,20200.0,50.5561,50.5561,50.5235,50.53,20200.0
2011-05-27 14:45:00,77.37,77.4,77.37,77.4,34800.0,50.5235,50.5431,50.5235,50.5431,34800.0
2011-05-27 14:50:00,77.4,77.42,77.39,77.41,16500.0,50.5431,50.5561,50.5365,50.5496,16500.0
2011-05-27 14:55:00,77.41,77.42,77.37,77.38,13100.0,50.5496,50.5561,50.5235,50.53,13100.0
2011-05-27 15:00:00,77.39,77.39,77.37,77.37,15800.0,50.5365,50.5365,50.5235,50.5235,15800.0
2011-05-27 15:05:00,77.38,77.38,77.37,77.38,13500.0,50.53,50.53,50.5235,50.53,13500.0
2011-05-27 15:10:00,77.38,77.39,77.37,77.37,19100.0,50.53,50.5365,50.5235,50.5235,19100.0
2011-05-27 15:15:00,77.37,77.39,77.37,77.38,13800.0,50.5235,50.5365,50.5235,50.53,13800.0
2011-05-27 15:20:00,77.38,77.39,77.33,77.33,21900.0,50.53,50.5365,50.4974,50.4974,21900.0
2011-05-27 15:25:00,77.33,77.35,77.31,77.35,32100.0,50.4974,50.5104,50.4843,50.5104,32100.0
2011-05-27 15:30:00,77.36,77.41,77.35,77.41,27200.0,50.517,50.5496,50.5104,50.5496,27200.0
2011-05-27 15:35:00,77.41,77.44,77.35,77.36,26800.0,50.5496,50.5692,50.5104,50.517,26800.0
2011-05-27 15:40:00,77.35,77.36,77.31,77.32,30100.0,50.5104,50.517,50.4843,50.4908,30100.0
2011-05-27 15:45:00,77.31,77.31,77.28,77.29,27700.0,50.4843,50.4843,50.4647,50.4712,27700.0
2011-05-27 15:50:00,77.28,77.29,77.22,77.23,33200.0,50.4647,50.4712,50.4255,50.4321,33200.0
2011-05-27 15:55:00,77.22,77.26,77.22,77.25,77000.0,50.4255,50.4517,50.4255,50.4451,77000.0
2011-05-31 09:30:00,77.27,77.96,77.27,77.9,56900.0,50.4582,50.9088,50.4582,50.8696,56900.0
2011-05-31 09:35:00,77.94,78.03,77.79,77.85,40300.0,50.8957,50.9545,50.7978,50.8369,40300.0
2011-05-31 09:40:00,77.85,77.88,77.68,77.83,22800.0,50.8369,50.8565,50.7259,50.8239,22800.0
2011-05-31 09:45:00,77.84,77.84,77.53,77.6,40000.0,50.8304,50.8304,50.628,50.6737,40000.0
2011-05-31 09:50:00,77.6,77.77,77.6,77.77,29500.0,50.6737,50.7847,50.6737,50.7847,29500.0
2011-05-31 09:55:00,77.76,77.85,77.75,77.8,20100.0,50.7782,50.8369,50.7716,50.8043,20100.0
2011-05-31 10:00:00,77.79,77.84,77.74,77.82,37300.0,50.7978,50.8304,50.7651,50.8173,37300.0
2011-05-31 10:05:00,77.83,77.85,77.81,77.85,25900.0,50.8239,50.8369,50.8108,50.8369,25900.0
2011-05-31 10:10:00,77.85,77.89,77.84,77.86,28200.0,50.8369,50.8631,50.8304,50.8435,28200.0
2011-05-31 10:15:00,77.86,77.89,77.8,77.88,26000.0,50.8435,50.8631,50.8043,50.8565,26000.0
2011-05-31 10:20:00,77.88,77.9,77.8,77.84,31500.0,50.8565,50.8696,50.8043,50.8304,31500.0
2011-05-31 10:25:00,77.84,77.85,77.77,77.84,21300.0,50.8304,50.8369,50.7847,50.8304,21300.0
2011-05-31 10:30:00,77.84,77.86,77.6,77.61,30400.0,50.8304,50.8435,50.6737,50.6802,30400.0
2011-05-31 10:35:00,77.62,77.64,77.56,77.57,29400.0,50.6867,50.6998,50.6476,50.6541,29400.0
2011-05-31 10:40:00,77.57,77.59,77.52,77.55,19100.0,50.6541,50.6672,50.6214,50.641,19100.0
2011-05-31 10:45:00,77.55,77.57,77.54,77.55,20500.0,50.641,50.6541,50.6345,50.641,20500.0
2011-05-31 10:50:00,77.55,77.56,77.48,77.54,19800.0,50.641,50.6476,50.5953,50.6345,19800.0
2011-05-31 10:55:00,77.55,77.56,77.51,77.53,19100.0,50.641,50.6476,50.6149,50.628,19100.0
2011-05-31 11:00:00,77.53,77.55,77.5,77.5,20700.0,50.628,50.641,50.6084,50.6084,20700.0
2011-05-31 11:05:00,77.5,77.59,77.48,77.57,17500.0,50.6084,50.6672,50.5953,50.6541,17500.0
2011-05-31 11:10:00,77.57,77.6,77.55,77.59,15900.0,50.6541,50.6737,50.641,50.6672,15900.0
2011-05-31 11:15:00,77.59,77.59,77.55,77.57,9500.0,50.6672,50.6672,50.641,50.6541,9500.0
2011-05-31 11:20:00,77.58,77.65,77.58,77.58,38900.0,50.6606,50.7063,50.6606,50.6606,38900.0
2011-05-31 11:25:00,77.58,77.63,77.56,77.62,18700.0,50.6606,50.6933,50.6476,50.6867,18700.0
2011-05-31 11:30:00,77.63,77.72,77.63,77.67,20000.0,50.6933,50.752,50.6933,50.7194,20000.0
2011-05-31 11:35:00,77.67,77.69,77.62,77.63,11100.0,50.7194,50.7325,50.6867,50.6933,11100.0
2011-05-31 11:40:00,77.63,77.64,77.59,77.61,7900.0,50.6933,50.6998,50.6672,50.6802,7900.0
2011-05-31 11:45:00,77.62,77.73,77.62,77.66,16100.0,50.6867,50.7586,50.6867,50.7129,16100.0
2011-05-31 11:50:00,77.66,77.67,77.6,77.64,20500.0,50.7129,50.7194,50.6737,50.6998,20500.0
2011-05-31 11:55:00,77.64,77.66,77.41,77.42,32400.0,50.6998,50.7129,50.5496,50.5561,32400.0
2011-05-31 12:00:00,77.41,77.41,77.36,77.41,9800.0,50.5496,50.5496,50.517,50.5496,9800.0
2011-05-31 12:05:00,77.43,77.62,77.42,77.62,11200.0,50.5627,50.6867,50.5561,50.6867,11200.0
2011-05-31 12:10:00,77.62,77.65,77.57,77.59,12700.0,50.6867,50.7063,50.6541,50.6672,12700.0
2011-05-31 12:15:00,77.59,77.68,77.59,77.68,12200.0,50.6672,50.7259,50.6672,50.7259,12200.0
2011-05-31 12:20:00,77.69,77.74,77.65,77.74,12800.0,50.7325,50.7651,50.7063,50.7651,12800.0
2011-05-31 12:25:00,77.74,77.82,77.73,77.82,8500.0,50.7651,50.8173,50.7586,50.8173,8500.0
2011-05-31 12:30:00,77.81,77.81,77.67,77.67,21900.0,50.8108,50.8108,50.7194,50.7194,21900.0
2011-05-31 12:35:00,77.68,77.74,77.66,77.72,10700.0,50.7259,50.7651,50.7129,50.752,10700.0
2011-05-31 12:40:00,77.72,77.76,77.72,77.73,10300.0,50.752,50.7782,50.752,50.7586,10300.0
2011-05-31 12:45:00,77.72,77.73,77.67,77.68,11100.0,50.752,50.7586,50.7194,50.7259,11100.0
2011-05-31 12:50:00,77.69,77.76,77.69,77.76,6900.0,50.7325,50.7782,50.7325,50.7782,6900.0
2011-05-31 12:55:00,77.77,77.79,77.75,77.75,10300.0,50.7847,50.7978,50.7716,50.7716,10300.0
2011-05-31 13:00:00,77.76,77.8,77.75,77.78,7900.0,50.7782,50.8043,50.7716,50.7912,7900.0
2011-05-31 13:05:00,77.77,77.78,77.74,77.77,12000.0,50.7847,50.7912,50.7651,50.7847,12000.0
2011-05-31 13:10:00,77.78,77.8,77.76,77.78,8000.0,50.7912,50.8043,50.7782,50.7912,8000.0
2011-05-31 13:15:00,77.78,77.83,77.78,77.83,9200.0,50.7912,50.8239,50.7912,50.8239,9200.0
2011-05-31 13:20:00,77.82,77.87,77.82,77.83,13900.0,50.8173,50.85,50.8173,50.8239,13900.0
2011-05-31 13:25:00,77.82,77.84,77.81,77.82,4800.0,50.8173,50.8304,50.8108,50.8173,4800.0
2011-05-31 13:30:00,77.82,77.85,77.78,77.8,19200.0,50.8173,50.8369,50.7912,50.8043,19200.0
2011-05-31 13:35:00,77.8,77.86,77.8,77.85,12800.0,50.8043,50.8435,50.8043,50.8369,12800.0
2011-05-31 13:40:00,77.85,77.89,77.82,77.89,12800.0,50.8369,50.8631,50.8173,50.8631,12800.0
2011-05-31 13:45:00,77.89,77.9,77.85,77.85,7900.0,50.8631,50.8696,50.8369,50.8369,7900.0
2011-05-31 13:50:00,77.85,77.92,77.85,77.9,9300.0,50.8369,50.8826,50.8369,50.8696,9300.0
2011-05-31 13:55:00,77.9,77.94,77.9,77.91,9000.0,50.8696,50.8957,50.8696,50.8761,9000.0
2011-05-31 14:00:00,77.92,77.92,77.91,77.92,5600.0,50.8826,50.8826,50.8761,50.8826,5600.0
2011-05-31 14:05:00,77.91,77.95,77.91,77.92,20200.0,50.8761,50.9022,50.8761,50.8826,20200.0
2011-05-31 14:10:00,77.93,77.94,77.91,77.92,15700.0,50.8892,50.8957,50.8761,50.8826,15700.0
2011-05-31 14:15:00,77.91,77.97,77.91,77.95,15200.0,50.8761,50.9153,50.8761,50.9022,15200.0
2011-05-31 14:20:00,77.95,77.99,77.94,77.96,16800.0,50.9022,50.9284,50.8957,50.9088,16800.0
2011-05-31 14:25:00,77.96,77.99,77.95,77.98,13600.0,50.9088,50.9284,50.9022,50.9218,13600.0
2011-05-31 14:30:00,77.98,77.99,77.94,77.97,14200.0,50.9218,50.9284,50.8957,50.9153,14200.0
2011-05-31 14:35:00,77.97,77.99,77.97,77.99,16900.0,50.9153,50.9284,50.9153,50.9284,16900.0
2011-05-31 14:40:00,77.99,78.05,77.99,78.04,14100.0,50.9284,50.9675,50.9284,50.961,14100.0
2011-05-31 14:45:00,78.04,78.09,78.04,78.07,37400.0,50.961,50.9937,50.961,50.9806,37400.0
2011-05-31 14:50:00,78.07,78.11,78.07,78.1,17000.0,50.9806,51.0067,50.9806,51.0002,17000.0
2011-05-31 14:55:00,78.11,78.11,78.07,78.07,13400.0,51.0067,51.0067,50.9806,50.9806,13400.0
2011-05-31 15:00:00,78.07,78.07,78.01,78.01,10900.0,50.9806,50.9806,50.9414,50.9414,10900.0
2011-05-31 15:05:00,78.02,78.02,78.01,78.02,10100.0,50.9479,50.9479,50.9414,50.9479,10100.0
2011-05-31 15:10:00,78.02,78.02,77.98,77.98,16800.0,50.9479,50.9479,50.9218,50.9218,16800.0
2011-05-31 15:15:00,77.99,78.04,77.98,78.04,24400.0,50.9284,50.961,50.9218,50.961,24400.0
2011-05-31 15:20:00,78.04,78.05,78.0,78.03,21500.0,50.961,50.9675,50.9349,50.9545,21500.0
2011-05-31 15:25:00,78.03,78.06,77.97,77.98,46000.0,50.9545,50.9741,50.9153,50.9218,46000.0
2011-05-31 15:30:00,77.98,77.98,77.91,77.92,31900.0,50.9218,50.9218,50.8761,50.8826,31900.0
2011-05-31 15:35:00,77.92,77.93,77.88,77.88,19800.0,50.8826,50.8892,50.8565,50.8565,19800.0
2011-05-31 15:40:00,77.88,77.99,77.88,77.98,32000.0,50.8565,50.9284,50.8565,50.9218,32000.0
2011-05-31 15:45:00,77.97,77.97,77.87,77.88,71400.0,50.9153,50.9153,50.85,50.8565,71400.0
2011-05-31 15:50:00,77.88,77.92,77.87,77.9,51300.0,50.8565,50.8826,50.85,50.8696,51300.0
2011-05-31 15:55:00,77.9,77.92,77.88,77.9,219600.0,50.8696,50.8826,50.8565,50.8696,219600.0
2011-06-01 09:30:00,77.76,77.99,77.76,77.96,41400.0,50.7782,50.9284,50.7782,50.9088,41400.0
2011-06-01 09:35:00,77.97,78.11,77.85,77.88,55500.0,50.9153,51.0067,50.8369,50.8565,55500.0
2011-06-01 09:40:00,77.9,77.98,77.76,77.79,36500.0,50.8696,50.9218,50.7782,50.7978,36500.0
2011-06-01 09:45:00,77.78,77.85,77.67,77.69,36900.0,50.7912,50.8369,50.7194,50.7325,36900.0
2011-06-01 09:50:00,77.69,77.79,77.68,77.72,35600.0,50.7325,50.7978,50.7259,50.752,35600.0
2011-06-01 09:55:00,77.74,77.77,77.6,77.64,26300.0,50.7651,50.7847,50.6737,50.6998,26300.0
2011-06-01 10:00:00,77.62,77.62,77.35,77.44,58000.0,50.6867,50.6867,50.5104,50.5692,58000.0
2011-06-01 10:05:00,77.43,77.44,77.36,77.36,26000.0,50.5627,50.5692,50.517,50.517,26000.0
2011-06-01 10:10:00,77.35,77.35,77.17,77.2,31800.0,50.5104,50.5104,50.3929,50.4125,31800.0
2011-06-01 10:15:00,77.2,77.29,77.17,77.29,20500.0,50.4125,50.4712,50.3929,50.4712,20500.0
2011-06-01 10:20:00,77.27,77.47,77.26,77.43,23000.0,50.4582,50.5888,50.4517,50.5627,23000.0
2011-06-01 10:25:00,77.44,77.46,77.34,77.34,31300.0,50.5692,50.5823,50.5039,50.5039,31300.0
2011-06-01 10:30:00,77.34,77.37,77.31,77.32,27300.0,50.5039,50.5235,50.4843,50.4908,27300.0
2011-06-01 10:35:00,77.32,77.38,77.32,77.33,25500.0,50.4908,50.53,50.4908,50.4974,25500.0
2011-06-01 10:40:00,77.33,77.37,77.31,77.33,25500.0,50.4974,50.5235,50.4843,50.4974,25500.0
2011-06-01 10:45:00,77.34,77.35,77.18,77.18,26500.0,50.5039,50.5104,50.3994,50.3994,26500.0
2011-06-01 10:50:00,77.18,77.19,77.1,77.12,18400.0,50.3994,50.4059,50.3472,50.3602,18400.0
2011-06-01 10:55:00,77.11,77.13,77.03,77.13,13600.0,50.3537,50.3668,50.3015,50.3668,13600.0
2011-06-01 11:00:00,77.12,77.13,77.09,77.09,19400.0,50.3602,50.3668,50.3406,50.3406,19400.0
2011-06-01 11:05:00,77.1,77.16,77.02,77.06,35900.0,50.3472,50.3864,50.2949,50.3211,35900.0
2011-06-01 11:10:00,77.05,77.06,77.0,77.0,27100.0,50.3145,50.3211,50.2819,50.2819,27100.0
2011-06-01 11:15:00,77.0,77.04,76.99,77.0,14500.0,50.2819,50.308,50.2753,50.2819,14500.0
2011-06-01 11:20:00,77.0,77.03,77.0,77.01,16800.0,50.2819,50.3015,50.2819,50.2884,16800.0
2011-06-01 11:25:00,77.01,77.06,77.0,77.02,16900.0,50.2884,50.3211,50.2819,50.2949,16900.0
2011-06-01 11:30:00,77.03,77.06,76.99,77.01,30500.0,50.3015,50.3211,50.2753,50.2884,30500.0
2011-06-01 11:35:00,77.01,77.01,76.99,76.99,21200.0,50.2884,50.2884,50.2753,50.2753,21200.0
2011-06-01 11:40:00,76.99,77.03,76.99,77.03,8000.0,50.2753,50.3015,50.2753,50.3015,8000.0
2011-06-01 11:45:00,77.03,77.06,76.99,76.99,25400.0,50.3015,50.3211,50.2753,50.2753,25400.0
2011-06-01 11:50:00,77.0,77.03,77.0,77.0,11500.0,50.2819,50.3015,50.2819,50.2819,11500.0
2011-06-01 11:55:00,77.0,77.02,76.99,77.0,12800.0,50.2819,50.2949,50.2753,50.2819,12800.0
2011-06-01 12:00:00,77.02,77.03,76.99,76.99,22800.0,50.2949,50.3015,50.2753,50.2753,22800.0
2011-06-01 12:05:00,76.99,77.0,76.9,76.9,52400.0,50.2753,50.2819,50.2166,50.2166,52400.0
2011-06-01 12:10:00,76.9,76.91,76.73,76.74,39500.0,50.2166,50.2231,50.1056,50.1121,39500.0
2011-06-01 12:15:00,76.75,76.75,76.56,76.56,37900.0,50.1186,50.1186,49.9945,49.9945,37900.0
2011-06-01 12:20:00,76.55,76.57,76.45,76.55,52000.0,49.988,50.0011,49.9227,49.988,52000.0
2011-06-01 12:25:00,76.55,76.58,76.52,76.53,27400.0,49.988,50.0076,49.9684,49.975,27400.0
2011-06-01 12:30:00,76.53,76.53,76.4,76.44,33500.0,49.975,49.975,49.8901,49.9162,33500.0
2011-06-01 12:35:00,76.45,76.53,76.44,76.5,41200.0,49.9227,49.975,49.9162,49.9554,41200.0
2011-06-01 12:40:00,76.52,76.56,76.47,76.5,15100.0,49.9684,49.9945,49.9358,49.9554,15100.0
2011-06-01 12:45:00,76.51,76.56,76.5,76.54,12800.0,49.9619,49.9945,49.9554,49.9815,12800.0
2011-06-01 12:50:00,76.54,76.55,76.45,76.46,23500.0,49.9815,49.988,49.9227,49.9292,23500.0
2011-06-01 12:55:00,76.46,76.48,76.39,76.43,31400.0,49.9292,49.9423,49.8835,49.9097,31400.0
2011-06-01 13:00:00,76.45,76.52,76.45,76.5,16200.0,49.9227,49.9684,49.9227,49.9554,16200.0
2011-06-01 13:05:00,76.5,76.51,76.42,76.44,13700.0,49.9554,49.9619,49.9031,49.9162,13700.0
2011-06-01 13:10:00,76.44,76.45,76.37,76.39,19300.0,49.9162,49.9227,49.8705,49.8835,19300.0
2011-06-01 13:15:00,76.37,76.41,76.36,76.38,15600.0,49.8705,49.8966,49.8639,49.877,15600.0
2011-06-01 13:20:00,76.37,76.4,76.27,76.3,23900.0,49.8705,49.8901,49.8052,49.8248,23900.0
2011-06-01 13:25:00,76.29,76.32,76.16,76.23,37400.0,49.8182,49.8378,49.7333,49.7791,37400.0
2011-06-01 13:30:00,76.22,76.43,76.21,76.42,15800.0,49.7725,49.9097,49.766,49.9031,15800.0
2011-06-01 13:35:00,76.42,76.47,76.39,76.45,17000.0,49.9031,49.9358,49.8835,49.9227,17000.0
2011-06-01 13:40:00,76.45,76.46,76.4,76.42,17500.0,49.9227,49.9292,49.8901,49.9031,17500.0
2011-06-01 13:45:00,76.41,76.41,76.33,76.39,14700.0,49.8966,49.8966,49.8444,49.8835,14700.0
2011-06-01 13:50:00,76.4,76.45,76.33,76.34,23600.0,49.8901,49.9227,49.8444,49.8509,23600.0
2011-06-01 13:55:00,76.34,76.43,76.32,76.41,17700.0,49.8509,49.9097,49.8378,49.8966,17700.0
2011-06-01 14:00:00,76.4,76.41,76.31,76.33,19800.0,49.8901,49.8966,49.8313,49.8444,19800.0
2011-06-01 14:05:00,76.33,76.41,76.33,76.4,15700.0,49.8444,49.8966,49.8444,49.8901,15700.0
2011-06-01 14:10:00,76.41,76.46,76.37,76.39,24700.0,49.8966,49.9292,49.8705,49.8835,24700.0
2011-06-01 14:15:00,76.39,76.46,76.37,76.45,20600.0,49.8835,49.9292,49.8705,49.9227,20600.0
2011-06-01 14:20:00,76.45,76.5,76.45,76.48,22900.0,49.9227,49.9554,49.9227,49.9423,22900.0
2011-06-01 14:25:00,76.47,76.5,76.43,76.44,23600.0,49.9358,49.9554,49.9097,49.9162,23600.0
2011-06-01 14:30:00,76.44,76.44,76.31,76.34,31400.0,49.9162,49.9162,49.8313,49.8509,31400.0
2011-06-01 14:35:00,76.34,76.35,76.28,76.3,21600.0,49.8509,49.8574,49.8117,49.8248,21600.0
2011-06-01 14:40:00,76.3,76.32,76.27,76.28,19500.0,49.8248,49.8378,49.8052,49.8117,19500.0
2011-06-01 14:45:00,76.3,76.33,76.22,76.28,40100.0,49.8248,49.8444,49.7725,49.8117,40100.0
2011-06-01 14:50:00,76.27,76.35,76.26,76.35,19900.0,49.8052,49.8574,49.7986,49.8574,19900.0
2011-06-01 14:55:00,76.35,76.36,76.3,76.32,22200.0,49.8574,49.8639,49.8248,49.8378,22200.0
2011-06-01 15:00:00,76.32,76.39,76.28,76.38,27400.0,49.8378,49.8835,49.8117,49.877,27400.0
2011-06-01 15:05:00,76.38,76.39,76.32,76.35,21400.0,49.877,49.8835,49.8378,49.8574,21400.0
2011-06-01 15:10:00,76.36,76.37,76.21,76.21,24600.0,49.8639,49.8705,49.766,49.766,24600.0
2011-06-01 15:15:00,76.21,76.25,76.19,76.21,24700.0,49.766,49.7921,49.7529,49.766,24700.0
2011-06-01 15:20:00,76.21,76.21,76.05,76.05,43900.0,49.766,49.766,49.6615,49.6615,43900.0
2011-06-01 15:25:00,76.05,76.09,76.01,76.01,76600.0,49.6615,49.6876,49.6354,49.6354,76600.0
2011-06-01 15:30:00,76.02,76.06,76.0,76.01,58200.0,49.6419,49.668,49.6289,49.6354,58200.0
2011-06-01 15:35:00,76.01,76.06,76.01,76.02,49300.0,49.6354,49.668,49.6354,49.6419,49300.0
2011-06-01 15:40:00,76.02,76.03,75.88,75.92,94700.0,49.6419,49.6485,49.5505,49.5766,94700.0
2011-06-01 15:45:00,75.92,75.94,75.82,75.85,88500.0,49.5766,49.5897,49.5113,49.5309,88500.0
2011-06-01 15:50:00,75.85,75.86,75.78,75.78,99900.0,49.5309,49.5374,49.4852,49.4852,99900.0
2011-06-01 15:55:00,75.78,75.8,75.74,75.76,162800.0,49.4852,49.4983,49.4591,49.4721,162800.0
2011-06-02 09:30:00,75.78,76.11,75.76,76.11,32300.0,49.4852,49.7007,49.4721,49.7007,32300.0
2011-06-02 09:35:00,76.1,76.19,75.99,76.13,39300.0,49.6942,49.7529,49.6223,49.7138,39300.0
2011-06-02 09:40:00,76.13,76.13,75.95,76.01,34600.0,49.7138,49.7138,49.5962,49.6354,34600.0
2011-06-02 09:45:00,76.02,76.07,75.94,76.03,39100.0,49.6419,49.6746,49.5897,49.6485,39100.0
2011-06-02 09:50:00,76.02,76.19,75.96,76.11,39200.0,49.6419,49.7529,49.6027,49.7007,39200.0
2011-06-02 09:55:00,76.12,76.12,75.92,75.94,37700.0,49.7072,49.7072,49.5766,49.5897,37700.0
2011-06-02 10:00:00,75.94,76.22,75.94,76.22,71400.0,49.5897,49.7725,49.5897,49.7725,71400.0
2011-06-02 10:05:00,76.19,76.25,76.15,76.17,39400.0,49.7529,49.7921,49.7268,49.7399,39400.0
2011-06-02 10:10:00,76.2,76.33,76.17,76.24,28100.0,49.7595,49.8444,49.7399,49.7856,28100.0
2011-06-02 10:15:00,76.24,76.39,76.19,76.38,25600.0,49.7856,49.8835,49.7529,49.877,25600.0
2011-06-02 10:20:00,76.37,76.37,76.17,76.18,28500.0,49.8705,49.8705,49.7399,49.7464,28500.0
2011-06-02 10:25:00,76.18,76.23,76.17,76.22,60000.0,49.7464,49.7791,49.7399,49.7725,60000.0
2011-06-02 10:30:00,76.22,76.34,76.2,76.34,36500.0,49.7725,49.8509,49.7595,49.8509,36500.0
2011-06-02 10:35:00,76.34,76.34,76.22,76.29,18500.0,49.8509,49.8509,49.7725,49.8182,18500.0
2011-06-02 10:40:00,76.3,76.36,76.23,76.25,21900.0,49.8248,49.8639,49.7791,49.7921,21900.0
2011-06-02 10:45:00,76.25,76.36,76.24,76.35,29100.0,49.7921,49.8639,49.7856,49.8574,29100.0
2011-06-02 10:50:00,76.34,76.34,76.23,76.26,37700.0,49.8509,49.8509,49.7791,49.7986,37700.0
2011-06-02 10:55:00,76.26,76.26,76.19,76.23,22400.0,49.7986,49.7986,49.7529,49.7791,22400.0
2011-06-02 11:00:00,76.24,76.32,76.23,76.32,17100.0,49.7856,49.8378,49.7791,49.8378,17100.0
2011-06-02 11:05:00,76.32,76.32,76.21,76.23,33600.0,49.8378,49.8378,49.766,49.7791,33600.0
2011-06-02 11:10:00,76.23,76.23,76.18,76.22,21300.0,49.7791,49.7791,49.7464,49.7725,21300.0
2011-06-02 11:15:00,76.22,76.28,76.22,76.26,26300.0,49.7725,49.8117,49.7725,49.7986,26300.0
2011-06-02 11:20:00,76.27,76.27,76.15,76.18,28400.0,49.8052,49.8052,49.7268,49.7464,28400.0
2011-06-02 11:25:00,76.17,76.17,76.06,76.08,25900.0,49.7399,49.7399,49.668,49.6811,25900.0
2011-06-02 11:30:00,76.08,76.11,76.04,76.07,28900.0,49.6811,49.7007,49.655,49.6746,28900.0
2011-06-02 11:35:00,76.07,76.14,76.07,76.09,23700.0,49.6746,49.7203,49.6746,49.6876,23700.0
2011-06-02 11:40:00,76.09,76.11,76.06,76.1,16900.0,49.6876,49.7007,49.668,49.6942,16900.0
2011-06-02 11:45:00,76.09,76.09,75.81,75.85,22800.0,49.6876,49.6876,49.5048,49.5309,22800.0
2011-06-02 11:50:00,75.85,75.89,75.79,75.87,23400.0,49.5309,49.557,49.4917,49.544,23400.0
2011-06-02 11:55:00,75.87,76.0,75.87,76.0,12700.0,49.544,49.6289,49.544,49.6289,12700.0
2011-06-02 12:00:00,76.0,76.03,75.98,75.99,28800.0,49.6289,49.6485,49.6158,49.6223,28800.0
2011-06-02 12:05:00,75.99,76.04,75.97,76.01,18500.0,49.6223,49.655,49.6093,49.6354,18500.0
2011-06-02 12:10:00,76.01,76.01,75.95,75.99,13100.0,49.6354,49.6354,49.5962,49.6223,13100.0
2011-06-02 12:15:00,76.0,76.08,75.99,76.0,18600.0,49.6289,49.6811,49.6223,49.6289,18600.0
2011-06-02 12:20:00,76.0,76.08,76.0,76.05,13200.0,49.6289,49.6811,49.6289,49.6615,13200.0
2011-06-02 12:25:00,76.05,76.05,76.0,76.02,16000.0,49.6615,49.6615,49.6289,49.6419,16000.0
2011-06-02 12:30:00,76.02,76.02,75.97,75.98,13100.0,49.6419,49.6419,49.6093,49.6158,13100.0
2011-06-02 12:35:00,76.0,76.01,75.97,76.0,20200.0,49.6289,49.6354,49.6093,49.6289,20200.0
2011-06-02 12:40:00,76.01,76.08,75.99,76.07,23700.0,49.6354,49.6811,49.6223,49.6746,23700.0
2011-06-02 12:45:00,76.08,76.11,76.05,76.07,23700.0,49.6811,49.7007,49.6615,49.6746,23700.0
2011-06-02 12:50:00,76.08,76.19,76.08,76.17,12700.0,49.6811,49.7529,49.6811,49.7399,12700.0
2011-06-02 12:55:00,76.16,76.16,76.1,76.11,28900.0,49.7333,49.7333,49.6942,49.7007,28900.0
2011-06-02 13:00:00,76.11,76.2,76.11,76.19,51100.0,49.7007,49.7595,49.7007,49.7529,51100.0
2011-06-02 13:05:00,76.18,76.24,76.15,76.18,24200.0,49.7464,49.7856,49.7268,49.7464,24200.0
2011-06-02 13:10:00,76.19,76.2,76.15,76.2,20700.0,49.7529,49.7595,49.7268,49.7595,20700.0
2011-06-02 13:15:00,76.2,76.27,76.18,76.25,36600.0,49.7595,49.8052,49.7464,49.7921,36600.0
2011-06-02 13:20:00,76.24,76.24,76.14,76.15,9100.0,49.7856,49.7856,49.7203,49.7268,9100.0
2011-06-02 13:25:00,76.14,76.22,76.13,76.19,17400.0,49.7203,49.7725,49.7138,49.7529,17400.0
2011-06-02 13:30:00,76.17,76.17,76.04,76.07,19500.0,49.7399,49.7399,49.655,49.6746,19500.0
2011-06-02 13:35:00,76.07,76.08,75.97,75.98,12600.0,49.6746,49.6811,49.6093,49.6158,12600.0
2011-06-02 13:40:00,75.99,76.04,75.97,76.02,14700.0,49.6223,49.655,49.6093,49.6419,14700.0
2011-06-02 13:45:00,76.01,76.02,75.91,75.91,14200.0,49.6354,49.6419,49.5701,49.5701,14200.0
2011-06-02 13:50:00,75.9,75.91,75.81,75.91,18500.0,49.5636,49.5701,49.5048,49.5701,18500.0
2011-06-02 13:55:00,75.9,76.04,75.9,75.98,17700.0,49.5636,49.655,49.5636,49.6158,17700.0
2011-06-02 14:00:00,75.98,76.01,75.94,75.95,15300.0,49.6158,49.6354,49.5897,49.5962,15300.0
2011-06-02 14:05:00,75.93,75.93,75.83,75.84,26900.0,49.5832,49.5832,49.5179,49.5244,26900.0
2011-06-02 14:10:00,75.84,75.9,75.83,75.9,15800.0,49.5244,49.5636,49.5179,49.5636,15800.0
2011-06-02 14:15:00,75.9,75.91,75.75,75.75,33300.0,49.5636,49.5701,49.4656,49.4656,33300.0
2011-06-02 14:20:00,75.74,75.75,75.68,75.72,19100.0,49.4591,49.4656,49.4199,49.446,19100.0
2011-06-02 14:25:00,75.7,75.76,75.69,75.73,14000.0,49.433,49.4721,49.4264,49.4525,14000.0
2011-06-02 14:30:00,75.73,75.81,75.7,75.8,21200.0,49.4525,49.5048,49.433,49.4983,21200.0
2011-06-02 14:35:00,75.8,75.84,75.79,75.82,16500.0,49.4983,49.5244,49.4917,49.5113,16500.0
2011-06-02 14:40:00,75.82,75.87,75.81,75.87,16800.0,49.5113,49.544,49.5048,49.544,16800.0
2011-06-02 14:45:00,75.86,75.92,75.83,75.9,21400.0,49.5374,49.5766,49.5179,49.5636,21400.0
2011-06-02 14:50:00,75.9,75.93,75.88,75.9,20800.0,49.5636,49.5832,49.5505,49.5636,20800.0
2011-06-02 14:55:00,75.89,75.9,75.82,75.83,12900.0,49.557,49.5636,49.5113,49.5179,12900.0
2011-06-02 15:00:00,75.83,75.91,75.82,75.89,33500.0,49.5179,49.5701,49.5113,49.557,33500.0
2011-06-02 15:05:00,75.9,75.9,75.8,75.81,25600.0,49.5636,49.5636,49.4983,49.5048,25600.0
2011-06-02 15:10:00,75.81,75.81,75.75,75.77,17400.0,49.5048,49.5048,49.4656,49.4787,17400.0
2011-06-02 15:15:00,75.77,75.79,75.73,75.74,21900.0,49.4787,49.4917,49.4525,49.4591,21900.0
2011-06-02 15:20:00,75.74,75.81,75.73,75.8,21900.0,49.4591,49.5048,49.4525,49.4983,21900.0
2011-06-02 15:25:00,75.8,75.8,75.76,75.79,26700.0,49.4983,49.4983,49.4721,49.4917,26700.0
2011-06-02 15:30:00,75.79,75.8,75.72,75.74,32700.0,49.4917,49.4983,49.446,49.4591,32700.0
2011-06-02 15:35:00,75.75,75.77,75.73,75.74,26600.0,49.4656,49.4787,49.4525,49.4591,26600.0
2011-06-02 15:40:00,75.75,75.87,75.74,75.86,96600.0,49.4656,49.544,49.4591,49.5374,96600.0
2011-06-02 15:45:00,75.85,75.87,75.81,75.83,72700.0,49.5309,49.544,49.5048,49.5179,72700.0
2011-06-02 15:50:00,75.82,75.83,75.7,75.74,83500.0,49.5113,49.5179,49.433,49.4591,83500.0
2011-06-02 15:55:00,75.75,75.76,75.7,75.71,65000.0,49.4656,49.4721,49.433,49.4395,65000.0
2011-06-03 09:30:00,75.22,75.42,75.11,75.31,54900.0,49.1195,49.2501,49.0477,49.1783,54900.0
2011-06-03 09:35:00,75.31,75.49,75.17,75.37,45900.0,49.1783,49.2958,49.0869,49.2175,45900.0
2011-06-03 09:40:00,75.38,75.56,75.29,75.29,38600.0,49.224,49.3415,49.1652,49.1652,38600.0
2011-06-03 09:45:00,75.29,75.29,75.1,75.16,42200.0,49.1652,49.1652,49.0412,49.0803,42200.0
2011-06-03 09:50:00,75.19,75.37,75.16,75.35,31400.0,49.0999,49.2175,49.0803,49.2044,31400.0
2011-06-03 09:55:00,75.36,75.58,75.36,75.51,36700.0,49.2109,49.3546,49.2109,49.3089,36700.0
2011-06-03 10:00:00,75.55,75.66,75.51,75.62,32300.0,49.335,49.4068,49.3089,49.3807,32300.0
2011-06-03 10:05:00,75.59,75.83,75.57,75.79,41200.0,49.3611,49.5179,49.3481,49.4917,41200.0
2011-06-03 10:10:00,75.79,75.87,75.79,75.86,31200.0,49.4917,49.544,49.4917,49.5374,31200.0
2011-06-03 10:15:00,75.87,75.96,75.83,75.95,33200.0,49.544,49.6027,49.5179,49.5962,33200.0
2011-06-03 10:20:00,75.96,75.96,75.78,75.82,34300.0,49.6027,49.6027,49.4852,49.5113,34300.0
2011-06-03 10:25:00,75.81,75.85,75.69,75.71,44000.0,49.5048,49.5309,49.4264,49.4395,44000.0
2011-06-03 10:30:00,75.72,75.77,75.7,75.74,22700.0,49.446,49.4787,49.433,49.4591,22700.0
2011-06-03 10:35:00,75.74,75.78,75.68,75.73,30500.0,49.4591,49.4852,49.4199,49.4525,30500.0
2011-06-03 10:40:00,75.74,75.97,75.73,75.97,24600.0,49.4591,49.6093,49.4525,49.6093,24600.0
2011-06-03 10:45:00,75.98,76.01,75.91,75.94,21500.0,49.6158,49.6354,49.5701,49.5897,21500.0
2011-06-03 10:50:00,75.94,75.96,75.86,75.87,15800.0,49.5897,49.6027,49.5374,49.544,15800.0
2011-06-03 10:55:00,75.87,75.96,75.87,75.95,14800.0,49.544,49.6027,49.544,49.5962,14800.0
2011-06-03 11:00:00,75.95,75.97,75.87,75.88,20200.0,49.5962,49.6093,49.544,49.5505,20200.0
2011-06-03 11:05:00,75.87,75.88,75.78,75.8,16200.0,49.544,49.5505,49.4852,49.4983,16200.0
2011-06-03 11:10:00,75.82,75.96,75.82,75.96,16900.0,49.5113,49.6027,49.5113,49.6027,16900.0
2011-06-03 11:15:00,75.95,75.97,75.86,75.89,28500.0,49.5962,49.6093,49.5374,49.557,28500.0
2011-06-03 11:20:00,75.89,76.06,75.88,76.06,17600.0,49.557,49.668,49.5505,49.668,17600.0
2011-06-03 11:25:00,76.06,76.07,75.96,76.0,18900.0,49.668,49.6746,49.6027,49.6289,18900.0
2011-06-03 11:30:00,76.01,76.11,76.01,76.04,28800.0,49.6354,49.7007,49.6354,49.655,28800.0
2011-06-03 11:35:00,75.99,76.06,75.95,76.02,18600.0,49.6223,49.668,49.5962,49.6419,18600.0
2011-06-03 11:40:00,76.02,76.15,76.02,76.15,19400.0,49.6419,49.7268,49.6419,49.7268,19400.0
2011-06-03 11:45:00,76.17,76.22,76.14,76.21,13100.0,49.7399,49.7725,49.7203,49.766,13100.0
2011-06-03 11:50:00,76.22,76.24,76.17,76.23,23200.0,49.7725,49.7856,49.7399,49.7791,23200.0
2011-06-03 11:55:00,76.22,76.27,76.21,76.21,11900.0,49.7725,49.8052,49.766,49.766,11900.0
2011-06-03 12:00:00,76.23,76.26,76.2,76.2,17100.0,49.7791,49.7986,49.7595,49.7595,17100.0
2011-06-03 12:05:00,76.2,76.24,76.15,76.23,27400.0,49.7595,49.7856,49.7268,49.7791,27400.0
2011-06-03 12:10:00,76.22,76.31,76.2,76.28,15600.0,49.7725,49.8313,49.7595,49.8117,15600.0
2011-06-03 12:15:00,76.26,76.29,76.25,76.27,11800.0,49.7986,49.8182,49.7921,49.8052,11800.0
2011-06-03 12:20:00,76.26,76.26,76.16,76.16,27200.0,49.7986,49.7986,49.7333,49.7333,27200.0
2011-06-03 12:25:00,76.17,76.17,76.05,76.05,18200.0,49.7399,49.7399,49.6615,49.6615,18200.0
2011-06-03 12:30:00,76.07,76.08,76.01,76.04,9900.0,49.6746,49.6811,49.6354,49.655,9900.0
2011-06-03 12:35:00,76.04,76.07,75.99,76.07,13100.0,49.655,49.6746,49.6223,49.6746,13100.0
2011-06-03 12:40:00,76.06,76.2,76.06,76.2,16700.0,49.668,49.7595,49.668,49.7595,16700.0
2011-06-03 12:45:00,76.2,76.29,76.2,76.29,14700.0,49.7595,49.8182,49.7595,49.8182,14700.0
2011-06-03 12:50:00,76.28,76.31,76.26,76.28,14500.0,49.8117,49.8313,49.7986,49.8117,14500.0
2011-06-03 12:55:00,76.28,76.3,76.21,76.23,17600.0,49.8117,49.8248,49.766,49.7791,17600.0
2011-06-03 13:00:00,76.23,76.25,76.17,76.2,17100.0,49.7791,49.7921,49.7399,49.7595,17100.0
2011-06-03 13:05:00,76.19,76.27,76.19,76.27,11900.0,49.7529,49.8052,49.7529,49.8052,11900.0
2011-06-03 13:10:00,76.27,76.31,76.23,76.31,16400.0,49.8052,49.8313,49.7791,49.8313,16400.0
2011-06-03 13:15:00,76.31,76.36,76.29,76.36,12700.0,49.8313,49.8639,49.8182,49.8639,12700.0
2011-06-03 13:20:00,76.37,76.37,76.28,76.29,14700.0,49.8705,49.8705,49.8117,49.8182,14700.0
2011-06-03 13:25:00,76.28,76.28,76.22,76.24,12400.0,49.8117,49.8117,49.7725,49.7856,12400.0
2011-06-03 13:30:00,76.24,76.26,76.18,76.22,17200.0,49.7856,49.7986,49.7464,49.7725,17200.0
2011-06-03 13:35:00,76.21,76.25,76.18,76.23,16100.0,49.766,49.7921,49.7464,49.7791,16100.0
2011-06-03 13:40:00,76.23,76.29,76.22,76.25,11400.0,49.7791,49.8182,49.7725,49.7921,11400.0
2011-06-03 13:45:00,76.25,76.37,76.25,76.32,24700.0,49.7921,49.8705,49.7921,49.8378,24700.0
2011-06-03 13:50:00,76.32,76.33,76.29,76.32,10700.0,49.8378,49.8444,49.8182,49.8378,10700.0
2011-06-03 13:55:00,76.32,76.33,76.17,76.18,21400.0,49.8378,49.8444,49.7399,49.7464,21400.0
2011-06-03 14:00:00,76.19,76.19,76.12,76.18,32100.0,49.7529,49.7529,49.7072,49.7464,32100.0
2011-06-03 14:05:00,76.18,76.23,76.14,76.19,28400.0,49.7464,49.7791,49.7203,49.7529,28400.0
2011-06-03 14:10:00,76.18,76.25,76.16,76.25,26800.0,49.7464,49.7921,49.7333,49.7921,26800.0
2011-06-03 14:15:00,76.27,76.3,76.24,76.29,20500.0,49.8052,49.8248,49.7856,49.8182,20500.0
2011-06-03 14:20:00,76.29,76.33,76.23,76.23,18600.0,49.8182,49.8444,49.7791,49.7791,18600.0
2011-06-03 14:25:00,76.23,76.28,76.23,76.25,14700.0,49.7791,49.8117,49.7791,49.7921,14700.0
2011-06-03 14:30:00,76.24,76.24,76.16,76.17,24800.0,49.7856,49.7856,49.7333,49.7399,24800.0
2011-06-03 14:35:00,76.17,76.22,76.16,76.19,31900.0,49.7399,49.7725,49.7333,49.7529,31900.0
2011-06-03 14:40:00,76.19,76.22,76.16,76.21,28100.0,49.7529,49.7725,49.7333,49.766,28100.0
2011-06-03 14:45:00,76.21,76.27,76.17,76.22,40600.0,49.766,49.8052,49.7399,49.7725,40600.0
2011-06-03 14:50:00,76.22,76.26,76.16,76.24,36200.0,49.7725,49.7986,49.7333,49.7856,36200.0
2011-06-03 14:55:00,76.23,76.26,76.16,76.16,28800.0,49.7791,49.7986,49.7333,49.7333,28800.0
2011-06-03 15:00:00,76.15,76.2,76.1,76.16,61800.0,49.7268,49.7595,49.6942,49.7333,61800.0
2011-06-03 15:05:00,76.16,76.24,76.12,76.13,54400.0,49.7333,49.7856,49.7072,49.7138,54400.0
2011-06-03 15:10:00,76.13,76.2,76.13,76.19,35000.0,49.7138,49.7595,49.7138,49.7529,35000.0
2011-06-03 15:15:00,76.19,76.29,76.14,76.15,43300.0,49.7529,49.8182,49.7203,49.7268,43300.0
2011-06-03 15:20:00,76.16,76.3,76.15,76.28,42200.0,49.7333,49.8248,49.7268,49.8117,42200.0
2011-06-03 15:25:00,76.28,76.35,76.27,76.3,39800.0,49.8117,49.8574,49.8052,49.8248,39800.0
2011-06-03 15:30:00,76.31,76.42,76.31,76.38,46200.0,49.8313,49.9031,49.8313,49.877,46200.0
2011-06-03 15:35:00,76.37,76.41,76.3,76.39,41200.0,49.8705,49.8966,49.8248,49.8835,41200.0
2011-06-03 15:40:00,76.39,76.46,76.36,76.39,45900.0,49.8835,49.9292,49.8639,49.8835,45900.0
2011-06-03 15:45:00,76.39,76.39,76.29,76.32,86700.0,49.8835,49.8835,49.8182,49.8378,86700.0
2011-06-03 15:50:00,76.31,76.41,76.21,76.21,134100.0,49.8313,49.8966,49.766,49.766,134100.0
2011-06-03 15:55:00,76.21,76.39,76.18,76.28,173900.0,49.766,49.8835,49.7464,49.8117,173900.0
2011-06-06 09:30:00,76.2,76.3,76.1,76.3,28800.0,49.7595,49.8248,49.6942,49.8248,28800.0
2011-06-06 09:35:00,76.31,76.73,76.28,76.62,76600.0,49.8313,50.1056,49.8117,50.0337,76600.0
2011-06-06 09:40:00,76.61,76.8,76.61,76.8,44300.0,50.0272,50.1513,50.0272,50.1513,44300.0
2011-06-06 09:45:00,76.81,76.94,76.81,76.92,61600.0,50.1578,50.2427,50.1578,50.2296,61600.0
2011-06-06 09:50:00,76.93,76.94,76.71,76.76,59600.0,50.2362,50.2427,50.0925,50.1252,59600.0
2011-06-06 09:55:00,76.75,76.8,76.66,76.79,32700.0,50.1186,50.1513,50.0599,50.1447,32700.0
2011-06-06 10:00:00,76.79,76.82,76.7,76.7,50200.0,50.1447,50.1643,50.086,50.086,50200.0
2011-06-06 10:05:00,76.71,76.75,76.64,76.68,37700.0,50.0925,50.1186,50.0468,50.0729,37700.0
2011-06-06 10:10:00,76.68,76.74,76.67,76.71,22500.0,50.0729,50.1121,50.0664,50.0925,22500.0
2011-06-06 10:15:00,76.7,76.74,76.68,76.73,22800.0,50.086,50.1121,50.0729,50.1056,22800.0
2011-06-06 10:20:00,76.71,76.73,76.69,76.73,43700.0,50.0925,50.1056,50.0794,50.1056,43700.0
2011-06-06 10:25:00,76.74,76.86,76.73,76.86,111100.0,50.1121,50.1905,50.1056,50.1905,111100.0
2011-06-06 10:30:00,76.84,77.02,76.82,76.98,62600.0,50.1774,50.2949,50.1643,50.2688,62600.0
2011-06-06 10:35:00,76.96,77.04,76.95,77.02,28900.0,50.2558,50.308,50.2492,50.2949,28900.0
2011-06-06 10:40:00,77.03,77.06,76.99,77.01,27800.0,50.3015,50.3211,50.2753,50.2884,27800.0
2011-06-06 10:45:00,77.0,77.02,76.89,76.9,28500.0,50.2819,50.2949,50.21,50.2166,28500.0
2011-06-06 10:50:00,76.91,77.01,76.91,77.0,29300.0,50.2231,50.2884,50.2231,50.2819,29300.0
2011-06-06 10:55:00,77.0,77.05,76.96,77.05,28500.0,50.2819,50.3145,50.2558,50.3145,28500.0
2011-06-06 11:00:00,77.04,77.08,76.99,77.0,68800.0,50.308,50.3341,50.2753,50.2819,68800.0
2011-06-06 11:05:00,77.0,77.14,76.99,77.14,23500.0,50.2819,50.3733,50.2753,50.3733,23500.0
2011-06-06 11:10:00,77.12,77.31,77.12,77.3,35400.0,50.3602,50.4843,50.3602,50.4778,35400.0
2011-06-06 11:15:00,77.31,77.33,77.28,77.29,24200.0,50.4843,50.4974,50.4647,50.4712,24200.0
2011-06-06 11:20:00,77.29,77.33,77.29,77.3,17200.0,50.4712,50.4974,50.4712,50.4778,17200.0
2011-06-06 11:25:00,77.32,77.4,77.3,77.4,19700.0,50.4908,50.5431,50.4778,50.5431,19700.0
2011-06-06 11:30:00,77.4,77.4,77.23,77.26,53800.0,50.5431,50.5431,50.4321,50.4517,53800.0
2011-06-06 11:35:00,77.25,77.28,77.16,77.16,35700.0,50.4451,50.4647,50.3864,50.3864,35700.0
2011-06-06 11:40:00,77.16,77.25,77.08,77.22,40700.0,50.3864,50.4451,50.3341,50.4255,40700.0
2011-06-06 11:45:00,77.23,77.25,77.11,77.11,18700.0,50.4321,50.4451,50.3537,50.3537,18700.0
2011-06-06 11:50:00,77.12,77.14,77.05,77.06,39300.0,50.3602,50.3733,50.3145,50.3211,39300.0
2011-06-06 11:55:00,77.05,77.12,77.01,77.12,18400.0,50.3145,50.3602,50.2884,50.3602,18400.0
2011-06-06 12:00:00,77.13,77.2,77.13,77.19,16900.0,50.3668,50.4125,50.3668,50.4059,16900.0
2011-06-06 12:05:00,77.2,77.27,77.19,77.25,21900.0,50.4125,50.4582,50.4059,50.4451,21900.0
2011-06-06 12:10:00,77.25,77.25,77.19,77.22,19300.0,50.4451,50.4451,50.4059,50.4255,19300.0
2011-06-06 12:15:00,77.22,77.3,77.22,77.28,13700.0,50.4255,50.4778,50.4255,50.4647,13700.0
2011-06-06 12:20:00,77.28,77.29,77.24,77.25,17000.0,50.4647,50.4712,50.4386,50.4451,17000.0
2011-06-06 12:25:00,77.24,77.31,77.23,77.31,21900.0,50.4386,50.4843,50.4321,50.4843,21900.0
2011-06-06 12:30:00,77.3,77.31,77.27,77.28,18200.0,50.4778,50.4843,50.4582,50.4647,18200.0
2011-06-06 12:35:00,77.28,77.31,77.28,77.3,17800.0,50.4647,50.4843,50.4647,50.4778,17800.0
2011-06-06 12:40:00,77.31,77.31,77.28,77.29,25100.0,50.4843,50.4843,50.4647,50.4712,25100.0
2011-06-06 12:45:00,77.28,77.3,77.28,77.29,15300.0,50.4647,50.4778,50.4647,50.4712,15300.0
2011-06-06 12:50:00,77.28,77.34,77.28,77.33,38900.0,50.4647,50.5039,50.4647,50.4974,38900.0
2011-06-06 12:55:00,77.33,77.37,77.33,77.36,22700.0,50.4974,50.5235,50.4974,50.517,22700.0
2011-06-06 13:00:00,77.36,77.37,77.3,77.32,23400.0,50.517,50.5235,50.4778,50.4908,23400.0
2011-06-06 13:05:00,77.31,77.44,77.31,77.43,28000.0,50.4843,50.5692,50.4843,50.5627,28000.0
2011-06-06 13:10:00,77.43,77.5,77.41,77.49,25000.0,50.5627,50.6084,50.5496,50.6018,25000.0
2011-06-06 13:15:00,77.5,77.57,77.5,77.57,35300.0,50.6084,50.6541,50.6084,50.6541,35300.0
2011-06-06 13:20:00,77.56,77.56,77.51,77.53,25500.0,50.6476,50.6476,50.6149,50.628,25500.0
2011-06-06 13:25:00,77.53,77.59,77.52,77.59,17400.0,50.628,50.6672,50.6214,50.6672,17400.0
2011-06-06 13:30:00,77.59,77.6,77.4,77.41,35400.0,50.6672,50.6737,50.5431,50.5496,35400.0
2011-06-06 13:35:00,77.41,77.44,77.36,77.44,23900.0,50.5496,50.5692,50.517,50.5692,23900.0
2011-06-06 13:40:00,77.44,77.48,77.4,77.4,36300.0,50.5692,50.5953,50.5431,50.5431,36300.0
2011-06-06 13:45:00,77.39,77.47,77.34,77.45,36700.0,50.5365,50.5888,50.5039,50.5757,36700.0
2011-06-06 13:50:00,77.44,77.48,77.35,77.35,32000.0,50.5692,50.5953,50.5104,50.5104,32000.0
2011-06-06 13:55:00,77.35,77.37,77.3,77.36,19400.0,50.5104,50.5235,50.4778,50.517,19400.0
2011-06-06 14:00:00,77.37,77.39,77.32,77.32,22600.0,50.5235,50.5365,50.4908,50.4908,22600.0
2011-06-06 14:05:00,77.32,77.35,77.21,77.35,35700.0,50.4908,50.5104,50.419,50.5104,35700.0
2011-06-06 14:10:00,77.35,77.36,77.29,77.3,22400.0,50.5104,50.517,50.4712,50.4778,22400.0
2011-06-06 14:15:00,77.29,77.3,77.23,77.23,26300.0,50.4712,50.4778,50.4321,50.4321,26300.0
2011-06-06 14:20:00,77.23,77.27,77.23,77.26,29200.0,50.4321,50.4582,50.4321,50.4517,29200.0
2011-06-06 14:25:00,77.26,77.31,77.26,77.29,30500.0,50.4517,50.4843,50.4517,50.4712,30500.0
2011-06-06 14:30:00,77.29,77.38,77.27,77.38,22200.0,50.4712,50.53,50.4582,50.53,22200.0
2011-06-06 14:35:00,77.38,77.41,77.37,77.38,24400.0,50.53,50.5496,50.5235,50.53,24400.0
2011-06-06 14:40:00,77.38,77.43,77.37,77.38,36600.0,50.53,50.5627,50.5235,50.53,36600.0
2011-06-06 14:45:00,77.38,77.39,77.27,77.31,31800.0,50.53,50.5365,50.4582,50.4843,31800.0
2011-06-06 14:50:00,77.32,77.33,77.25,77.26,33700.0,50.4908,50.4974,50.4451,50.4517,33700.0
2011-06-06 14:55:00,77.26,77.3,77.25,77.3,47700.0,50.4517,50.4778,50.4451,50.4778,47700.0
2011-06-06 15:00:00,77.3,77.32,77.27,77.27,31100.0,50.4778,50.4908,50.4582,50.4582,31100.0
2011-06-06 15:05:00,77.27,77.3,77.26,77.27,52600.0,50.4582,50.4778,50.4517,50.4582,52600.0
2011-06-06 15:10:00,77.28,77.3,77.24,77.29,61700.0,50.4647,50.4778,50.4386,50.4712,61700.0
2011-06-06 15:15:00,77.28,77.35,77.24,77.31,57600.0,50.4647,50.5104,50.4386,50.4843,57600.0
2011-06-06 15:20:00,77.32,77.33,77.3,77.31,30800.0,50.4908,50.4974,50.4778,50.4843,30800.0
2011-06-06 15:25:00,77.31,77.31,77.22,77.23,43400.0,50.4843,50.4843,50.4255,50.4321,43400.0
2011-06-06 15:30:00,77.24,77.41,77.24,77.4,44800.0,50.4386,50.5496,50.4386,50.5431,44800.0
2011-06-06 15:35:00,77.4,77.49,77.38,77.47,50700.0,50.5431,50.6018,50.53,50.5888,50700.0
2011-06-06 15:40:00,77.47,77.59,77.46,77.56,52000.0,50.5888,50.6672,50.5823,50.6476,52000.0
2011-06-06 15:45:00,77.55,77.56,77.44,77.44,69400.0,50.641,50.6476,50.5692,50.5692,69400.0
2011-06-06 15:50:00,77.44,77.44,77.34,77.36,67000.0,50.5692,50.5692,50.5039,50.517,67000.0
2011-06-06 15:55:00,77.36,77.42,77.32,77.33,189600.0,50.517,50.5561,50.4908,50.4974,189600.0
2011-06-07 09:30:00,77.45,77.53,77.26,77.34,41200.0,50.5757,50.628,50.4517,50.5039,41200.0
2011-06-07 09:35:00,77.35,77.45,77.32,77.41,39200.0,50.5104,50.5757,50.4908,50.5496,39200.0
2011-06-07 09:40:00,77.41,77.43,77.32,77.38,26200.0,50.5496,50.5627,50.4908,50.53,26200.0
2011-06-07 09:45:00,77.36,77.48,77.31,77.41,56100.0,50.517,50.5953,50.4843,50.5496,56100.0
2011-06-07 09:50:00,77.4,77.43,77.3,77.31,21400.0,50.5431,50.5627,50.4778,50.4843,21400.0
2011-06-07 09:55:00,77.3,77.36,77.28,77.33,28000.0,50.4778,50.517,50.4647,50.4974,28000.0
2011-06-07 10:00:00,77.34,77.42,77.33,77.42,27200.0,50.5039,50.5561,50.4974,50.5561,27200.0
2011-06-07 10:05:00,77.4,77.5,77.39,77.5,30900.0,50.5431,50.6084,50.5365,50.6084,30900.0
2011-06-07 10:10:00,77.5,77.53,77.48,77.5,19500.0,50.6084,50.628,50.5953,50.6084,19500.0
2011-06-07 10:15:00,77.5,77.52,77.44,77.45,26300.0,50.6084,50.6214,50.5692,50.5757,26300.0
2011-06-07 10:20:00,77.45,77.49,77.44,77.46,35700.0,50.5757,50.6018,50.5692,50.5823,35700.0
2011-06-07 10:25:00,77.46,77.49,77.41,77.45,23300.0,50.5823,50.6018,50.5496,50.5757,23300.0
2011-06-07 10:30:00,77.46,77.48,77.44,77.44,24200.0,50.5823,50.5953,50.5692,50.5692,24200.0
2011-06-07 10:35:00,77.44,77.52,77.42,77.5,24300.0,50.5692,50.6214,50.5561,50.6084,24300.0
2011-06-07 10:40:00,77.51,77.54,77.46,77.48,53700.0,50.6149,50.6345,50.5823,50.5953,53700.0
2011-06-07 10:45:00,77.48,77.51,77.43,77.43,30100.0,50.5953,50.6149,50.5627,50.5627,30100.0
2011-06-07 10:50:00,77.42,77.51,77.42,77.5,24800.0,50.5561,50.6149,50.5561,50.6084,24800.0
2011-06-07 10:55:00,77.5,77.52,77.46,77.49,18300.0,50.6084,50.6214,50.5823,50.6018,18300.0
2011-06-07 11:00:00,77.49,77.5,77.46,77.49,22400.0,50.6018,50.6084,50.5823,50.6018,22400.0
2011-06-07 11:05:00,77.49,77.54,77.48,77.51,25600.0,50.6018,50.6345,50.5953,50.6149,25600.0
2011-06-07 11:10:00,77.51,77.51,77.47,77.51,27300.0,50.6149,50.6149,50.5888,50.6149,27300.0
2011-06-07 11:15:00,77.51,77.66,77.51,77.66,27400.0,50.6149,50.7129,50.6149,50.7129,27400.0
2011-06-07 11:20:00,77.65,77.65,77.61,77.64,16200.0,50.7063,50.7063,50.6802,50.6998,16200.0
2011-06-07 11:25:00,77.64,77.64,77.53,77.58,29100.0,50.6998,50.6998,50.628,50.6606,29100.0
2011-06-07 11:30:00,77.58,77.59,77.48,77.51,20600.0,50.6606,50.6672,50.5953,50.6149,20600.0
2011-06-07 11:35:00,77.5,77.57,77.48,77.56,26000.0,50.6084,50.6541,50.5953,50.6476,26000.0
2011-06-07 11:40:00,77.56,77.6,77.5,77.56,24900.0,50.6476,50.6737,50.6084,50.6476,24900.0
2011-06-07 11:45:00,77.55,77.55,77.48,77.49,8400.0,50.641,50.641,50.5953,50.6018,8400.0
2011-06-07 11:50:00,77.48,77.51,77.48,77.48,13300.0,50.5953,50.6149,50.5953,50.5953,13300.0
2011-06-07 11:55:00,77.48,77.55,77.48,77.55,16400.0,50.5953,50.641,50.5953,50.641,16400.0
2011-06-07 12:00:00,77.55,77.6,77.5,77.5,15400.0,50.641,50.6737,50.6084,50.6084,15400.0
2011-06-07 12:05:00,77.5,77.56,77.48,77.51,13400.0,50.6084,50.6476,50.5953,50.6149,13400.0
2011-06-07 12:10:00,77.51,77.58,77.5,77.5,15100.0,50.6149,50.6606,50.6084,50.6084,15100.0
2011-06-07 12:15:00,77.5,77.54,77.48,77.54,21900.0,50.6084,50.6345,50.5953,50.6345,21900.0
2011-06-07 12:20:00,77.53,77.54,77.5,77.5,6700.0,50.628,50.6345,50.6084,50.6084,6700.0
2011-06-07 12:25:00,77.5,77.5,77.48,77.49,12700.0,50.6084,50.6084,50.5953,50.6018,12700.0
2011-06-07 12:30:00,77.5,77.56,77.48,77.55,23000.0,50.6084,50.6476,50.5953,50.641,23000.0
2011-06-07 12:35:00,77.55,77.56,77.47,77.49,27100.0,50.641,50.6476,50.5888,50.6018,27100.0
2011-06-07 12:40:00,77.49,77.49,77.43,77.46,21900.0,50.6018,50.6018,50.5627,50.5823,21900.0
2011-06-07 12:45:00,77.46,77.52,77.46,77.51,19700.0,50.5823,50.6214,50.5823,50.6149,19700.0
2011-06-07 12:50:00,77.52,77.59,77.51,77.57,15000.0,50.6214,50.6672,50.6149,50.6541,15000.0
2011-06-07 12:55:00,77.56,77.59,77.52,77.55,13300.0,50.6476,50.6672,50.6214,50.641,13300.0
2011-06-07 13:00:00,77.56,77.6,77.55,77.58,16400.0,50.6476,50.6737,50.641,50.6606,16400.0
2011-06-07 13:05:00,77.59,77.61,77.52,77.55,20900.0,50.6672,50.6802,50.6214,50.641,20900.0
2011-06-07 13:10:00,77.55,77.55,77.47,77.48,19500.0,50.641,50.641,50.5888,50.5953,19500.0
2011-06-07 13:15:00,77.47,77.51,77.47,77.5,13200.0,50.5888,50.6149,50.5888,50.6084,13200.0
2011-06-07 13:20:00,77.49,77.5,77.44,77.48,11800.0,50.6018,50.6084,50.5692,50.5953,11800.0
2011-06-07 13:25:00,77.48,77.51,77.47,77.51,14800.0,50.5953,50.6149,50.5888,50.6149,14800.0
2011-06-07 13:30:00,77.5,77.51,77.45,77.5,21500.0,50.6084,50.6149,50.5757,50.6084,21500.0
2011-06-07 13:35:00,77.49,77.5,77.45,77.47,16400.0,50.6018,50.6084,50.5757,50.5888,16400.0
2011-06-07 13:40:00,77.47,77.5,77.46,77.5,20900.0,50.5888,50.6084,50.5823,50.6084,20900.0
2011-06-07 13:45:00,77.51,77.54,77.47,77.5,20000.0,50.6149,50.6345,50.5888,50.6084,20000.0
2011-06-07 13:50:00,77.51,77.53,77.5,77.51,10800.0,50.6149,50.628,50.6084,50.6149,10800.0
2011-06-07 13:55:00,77.51,77.51,77.48,77.51,9900.0,50.6149,50.6149,50.5953,50.6149,9900.0
2011-06-07 14:00:00,77.5,77.5,77.46,77.48,12000.0,50.6084,50.6084,50.5823,50.5953,12000.0
2011-06-07 14:05:00,77.48,77.55,77.46,77.55,19100.0,50.5953,50.641,50.5823,50.641,19100.0
2011-06-07 14:10:00,77.55,77.6,77.52,77.57,19000.0,50.641,50.6737,50.6214,50.6541,19000.0
2011-06-07 14:15:00,77.55,77.63,77.53,77.63,18000.0,50.641,50.6933,50.628,50.6933,18000.0
2011-06-07 14:20:00,77.63,77.64,77.54,77.56,20000.0,50.6933,50.6998,50.6345,50.6476,20000.0
2011-06-07 14:25:00,77.55,77.64,77.55,77.64,14300.0,50.641,50.6998,50.641,50.6998,14300.0
2011-06-07 14:30:00,77.64,77.64,77.52,77.61,36500.0,50.6998,50.6998,50.6214,50.6802,36500.0
2011-06-07 14:35:00,77.6,77.62,77.56,77.6,17000.0,50.6737,50.6867,50.6476,50.6737,17000.0
2011-06-07 14:40:00,77.6,77.64,77.6,77.64,14600.0,50.6737,50.6998,50.6737,50.6998,14600.0
2011-06-07 14:45:00,77.64,77.65,77.6,77.6,15000.0,50.6998,50.7063,50.6737,50.6737,15000.0
2011-06-07 14:50:00,77.61,77.62,77.55,77.6,27500.0,50.6802,50.6867,50.641,50.6737,27500.0
2011-06-07 14:55:00,77.6,77.65,77.59,77.65,19500.0,50.6737,50.7063,50.6672,50.7063,19500.0
2011-06-07 15:00:00,77.65,77.67,77.59,77.6,41900.0,50.7063,50.7194,50.6672,50.6737,41900.0
2011-06-07 15:05:00,77.6,77.6,77.56,77.58,40100.0,50.6737,50.6737,50.6476,50.6606,40100.0
2011-06-07 15:10:00,77.58,77.6,77.57,77.58,24200.0,50.6606,50.6737,50.6541,50.6606,24200.0
2011-06-07 15:15:00,77.58,77.67,77.58,77.66,39000.0,50.6606,50.7194,50.6606,50.7129,39000.0
2011-06-07 15:20:00,77.66,77.66,77.6,77.62,36000.0,50.7129,50.7129,50.6737,50.6867,36000.0
2011-06-07 15:25:00,77.63,77.71,77.62,77.7,43000.0,50.6933,50.7455,50.6867,50.739,43000.0
2011-06-07 15:30:00,77.7,77.72,77.67,77.67,64300.0,50.739,50.752,50.7194,50.7194,64300.0
2011-06-07 15:35:00,77.68,77.7,77.64,77.67,31600.0,50.7259,50.739,50.6998,50.7194,31600.0
2011-06-07 15:40:00,77.67,77.67,77.56,77.58,60200.0,50.7194,50.7194,50.6476,50.6606,60200.0
2011-06-07 15:45:00,77.58,77.61,77.48,77.59,140500.0,50.6606,50.6802,50.5953,50.6672,140500.0
2011-06-07 15:50:00,77.58,77.59,77.42,77.48,64900.0,50.6606,50.6672,50.5561,50.5953,64900.0
2011-06-07 15:55:00,77.47,77.47,77.26,77.28,87900.0,50.5888,50.5888,50.4517,50.4647,87900.0
2011-06-08 09:30:00,77.03,77.22,77.02,77.19,42000.0,50.3015,50.4255,50.2949,50.4059,42000.0
2011-06-08 09:35:00,77.18,77.24,77.13,77.2,29000.0,50.3994,50.4386,50.3668,50.4125,29000.0
2011-06-08 09:40:00,77.2,77.2,77.12,77.15,33800.0,50.4125,50.4125,50.3602,50.3798,33800.0
2011-06-08 09:45:00,77.14,77.2,77.07,77.12,43200.0,50.3733,50.4125,50.3276,50.3602,43200.0
2011-06-08 09:50:00,77.11,77.13,77.08,77.12,25500.0,50.3537,50.3668,50.3341,50.3602,25500.0
2011-06-08 09:55:00,77.12,77.14,77.07,77.08,49900.0,50.3602,50.3733,50.3276,50.3341,49900.0
2011-06-08 10:00:00,77.09,77.12,77.08,77.1,26900.0,50.3406,50.3602,50.3341,50.3472,26900.0
2011-06-08 10:05:00,77.1,77.15,77.09,77.13,25100.0,50.3472,50.3798,50.3406,50.3668,25100.0
2011-06-08 10:10:00,77.12,77.2,77.11,77.17,40300.0,50.3602,50.4125,50.3537,50.3929,40300.0
2011-06-08 10:15:00,77.16,77.28,77.16,77.21,24700.0,50.3864,50.4647,50.3864,50.419,24700.0
2011-06-08 10:20:00,77.2,77.21,77.14,77.19,16500.0,50.4125,50.419,50.3733,50.4059,16500.0
2011-06-08 10:25:00,77.18,77.26,77.14,77.25,21500.0,50.3994,50.4517,50.3733,50.4451,21500.0
2011-06-08 10:30:00,77.26,77.31,77.24,77.26,27300.0,50.4517,50.4843,50.4386,50.4517,27300.0
2011-06-08 10:35:00,77.27,77.29,77.23,77.25,16700.0,50.4582,50.4712,50.4321,50.4451,16700.0
2011-06-08 10:40:00,77.24,77.32,77.24,77.31,16100.0,50.4386,50.4908,50.4386,50.4843,16100.0
2011-06-08 10:45:00,77.32,77.37,77.27,77.37,25200.0,50.4908,50.5235,50.4582,50.5235,25200.0
2011-06-08 10:50:00,77.38,77.51,77.37,77.45,31600.0,50.53,50.6149,50.5235,50.5757,31600.0
2011-06-08 10:55:00,77.46,77.48,77.4,77.46,26700.0,50.5823,50.5953,50.5431,50.5823,26700.0
2011-06-08 11:00:00,77.47,77.55,77.44,77.54,32200.0,50.5888,50.641,50.5692,50.6345,32200.0
2011-06-08 11:05:00,77.56,77.66,77.56,77.63,31100.0,50.6476,50.7129,50.6476,50.6933,31100.0
2011-06-08 11:10:00,77.63,77.75,77.61,77.74,33600.0,50.6933,50.7716,50.6802,50.7651,33600.0
2011-06-08 11:15:00,77.73,77.73,77.54,77.57,24300.0,50.7586,50.7586,50.6345,50.6541,24300.0
2011-06-08 11:20:00,77.57,77.58,77.53,77.57,14900.0,50.6541,50.6606,50.628,50.6541,14900.0
2011-06-08 11:25:00,77.58,77.59,77.5,77.5,30500.0,50.6606,50.6672,50.6084,50.6084,30500.0
2011-06-08 11:30:00,77.5,77.51,77.41,77.44,11700.0,50.6084,50.6149,50.5496,50.5692,11700.0
2011-06-08 11:35:00,77.45,77.49,77.41,77.43,19600.0,50.5757,50.6018,50.5496,50.5627,19600.0
2011-06-08 11:40:00,77.43,77.43,77.37,77.38,15200.0,50.5627,50.5627,50.5235,50.53,15200.0
2011-06-08 11:45:00,77.38,77.43,77.37,77.4,12300.0,50.53,50.5627,50.5235,50.5431,12300.0
2011-06-08 11:50:00,77.4,77.4,77.33,77.35,12900.0,50.5431,50.5431,50.4974,50.5104,12900.0
2011-06-08 11:55:00,77.36,77.38,77.33,77.37,24900.0,50.517,50.53,50.4974,50.5235,24900.0
2011-06-08 12:00:00,77.38,77.38,77.36,77.38,13600.0,50.53,50.53,50.517,50.53,13600.0
2011-06-08 12:05:00,77.38,77.38,77.32,77.36,16800.0,50.53,50.53,50.4908,50.517,16800.0
2011-06-08 12:10:00,77.37,77.38,77.32,77.32,17800.0,50.5235,50.53,50.4908,50.4908,17800.0
2011-06-08 12:15:00,77.32,77.37,77.29,77.29,12900.0,50.4908,50.5235,50.4712,50.4712,12900.0
2011-06-08 12:20:00,77.3,77.32,77.28,77.3,15700.0,50.4778,50.4908,50.4647,50.4778,15700.0
2011-06-08 12:25:00,77.31,77.34,77.28,77.32,42000.0,50.4843,50.5039,50.4647,50.4908,42000.0
2011-06-08 12:30:00,77.33,77.4,77.31,77.4,8000.0,50.4974,50.5431,50.4843,50.5431,8000.0
2011-06-08 12:35:00,77.39,77.46,77.36,77.46,16900.0,50.5365,50.5823,50.517,50.5823,16900.0
2011-06-08 12:40:00,77.46,77.46,77.39,77.42,9500.0,50.5823,50.5823,50.5365,50.5561,9500.0
2011-06-08 12:45:00,77.41,77.46,77.41,77.44,15600.0,50.5496,50.5823,50.5496,50.5692,15600.0
2011-06-08 12:50:00,77.44,77.45,77.41,77.43,11400.0,50.5692,50.5757,50.5496,50.5627,11400.0
2011-06-08 12:55:00,77.43,77.56,77.42,77.54,25100.0,50.5627,50.6476,50.5561,50.6345,25100.0
2011-06-08 13:00:00,77.53,77.6,77.51,77.51,19300.0,50.628,50.6737,50.6149,50.6149,19300.0
2011-06-08 13:05:00,77.52,77.52,77.42,77.42,13900.0,50.6214,50.6214,50.5561,50.5561,13900.0
2011-06-08 13:10:00,77.42,77.43,77.4,77.42,7800.0,50.5561,50.5627,50.5431,50.5561,7800.0
2011-06-08 13:15:00,77.42,77.47,77.41,77.47,10600.0,50.5561,50.5888,50.5496,50.5888,10600.0
2011-06-08 13:20:00,77.47,77.47,77.32,77.32,11500.0,50.5888,50.5888,50.4908,50.4908,11500.0
2011-06-08 13:25:00,77.33,77.37,77.33,77.34,10600.0,50.4974,50.5235,50.4974,50.5039,10600.0
2011-06-08 13:30:00,77.34,77.35,77.2,77.22,29200.0,50.5039,50.5104,50.4125,50.4255,29200.0
2011-06-08 13:35:00,77.22,77.23,77.16,77.2,20200.0,50.4255,50.4321,50.3864,50.4125,20200.0
2011-06-08 13:40:00,77.18,77.25,77.11,77.15,44100.0,50.3994,50.4451,50.3537,50.3798,44100.0
2011-06-08 13:45:00,77.16,77.25,77.16,77.24,60900.0,50.3864,50.4451,50.3864,50.4386,60900.0
2011-06-08 13:50:00,77.24,77.32,77.22,77.32,11600.0,50.4386,50.4908,50.4255,50.4908,11600.0
2011-06-08 13:55:00,77.32,77.32,77.18,77.23,22500.0,50.4908,50.4908,50.3994,50.4321,22500.0
2011-06-08 14:00:00,77.23,77.31,77.22,77.27,17200.0,50.4321,50.4843,50.4255,50.4582,17200.0
2011-06-08 14:05:00,77.27,77.3,77.18,77.21,14800.0,50.4582,50.4778,50.3994,50.419,14800.0
2011-06-08 14:10:00,77.21,77.28,77.19,77.26,35000.0,50.419,50.4647,50.4059,50.4517,35000.0
2011-06-08 14:15:00,77.26,77.27,77.21,77.22,17000.0,50.4517,50.4582,50.419,50.4255,17000.0
2011-06-08 14:20:00,77.21,77.22,77.08,77.16,40600.0,50.419,50.4255,50.3341,50.3864,40600.0
2011-06-08 14:25:00,77.17,77.24,77.17,77.22,16500.0,50.3929,50.4386,50.3929,50.4255,16500.0
2011-06-08 14:30:00,77.23,77.35,77.23,77.34,18600.0,50.4321,50.5104,50.4321,50.5039,18600.0
2011-06-08 14:35:00,77.33,77.44,77.32,77.38,24500.0,50.4974,50.5692,50.4908,50.53,24500.0
2011-06-08 14:40:00,77.37,77.43,77.29,77.3,27600.0,50.5235,50.5627,50.4712,50.4778,27600.0
2011-06-08 14:45:00,77.3,77.31,77.24,77.24,23500.0,50.4778,50.4843,50.4386,50.4386,23500.0
2011-06-08 14:50:00,77.24,77.26,77.21,77.26,24600.0,50.4386,50.4517,50.419,50.4517,24600.0
2011-06-08 14:55:00,77.27,77.27,77.2,77.2,18300.0,50.4582,50.4582,50.4125,50.4125,18300.0
2011-06-08 15:00:00,77.2,77.22,77.17,77.19,38300.0,50.4125,50.4255,50.3929,50.4059,38300.0
2011-06-08 15:05:00,77.19,77.19,77.16,77.17,22800.0,50.4059,50.4059,50.3864,50.3929,22800.0
2011-06-08 15:10:00,77.17,77.22,77.15,77.2,79200.0,50.3929,50.4255,50.3798,50.4125,79200.0
2011-06-08 15:15:00,77.2,77.21,77.14,77.18,40400.0,50.4125,50.419,50.3733,50.3994,40400.0
2011-06-08 15:20:00,77.18,77.24,77.13,77.2,38700.0,50.3994,50.4386,50.3668,50.4125,38700.0
2011-06-08 15:25:00,77.2,77.21,77.1,77.15,39800.0,50.4125,50.419,50.3472,50.3798,39800.0
2011-06-08 15:30:00,77.15,77.25,77.15,77.15,70600.0,50.3798,50.4451,50.3798,50.3798,70600.0
2011-06-08 15:35:00,77.15,77.22,77.13,77.16,48500.0,50.3798,50.4255,50.3668,50.3864,48500.0
2011-06-08 15:40:00,77.15,77.2,77.13,77.18,86800.0,50.3798,50.4125,50.3668,50.3994,86800.0
2011-06-08 15:45:00,77.18,77.26,77.15,77.19,54300.0,50.3994,50.4517,50.3798,50.4059,54300.0
2011-06-08 15:50:00,77.19,77.23,77.13,77.15,85000.0,50.4059,50.4321,50.3668,50.3798,85000.0
2011-06-08 15:55:00,77.14,77.22,77.12,77.14,109700.0,50.3733,50.4255,50.3602,50.3733,109700.0
2011-06-09 09:30:00,77.13,77.18,77.04,77.05,28800.0,50.3668,50.3994,50.308,50.3145,28800.0
2011-06-09 09:35:00,77.05,77.05,76.89,76.91,33000.0,50.3145,50.3145,50.21,50.2231,33000.0
2011-06-09 09:40:00,76.9,76.99,76.89,76.96,17700.0,50.2166,50.2753,50.21,50.2558,17700.0
2011-06-09 09:45:00,76.97,76.98,76.87,76.94,27300.0,50.2623,50.2688,50.197,50.2427,27300.0
2011-06-09 09:50:00,76.91,76.92,76.82,76.84,28000.0,50.2231,50.2296,50.1643,50.1774,28000.0
2011-06-09 09:55:00,76.84,77.06,76.8,77.06,33000.0,50.1774,50.3211,50.1513,50.3211,33000.0
2011-06-09 10:00:00,77.08,77.15,77.07,77.14,22600.0,50.3341,50.3798,50.3276,50.3733,22600.0
2011-06-09 10:05:00,77.15,77.15,77.11,77.15,36600.0,50.3798,50.3798,50.3537,50.3798,36600.0
2011-06-09 10:10:00,77.15,77.36,77.12,77.3,25800.0,50.3798,50.517,50.3602,50.4778,25800.0
2011-06-09 10:15:00,77.3,77.34,77.25,77.34,13700.0,50.4778,50.5039,50.4451,50.5039,13700.0
2011-06-09 10:20:00,77.34,77.36,77.28,77.29,13700.0,50.5039,50.517,50.4647,50.4712,13700.0
2011-06-09 10:25:00,77.28,77.36,77.25,77.35,39000.0,50.4647,50.517,50.4451,50.5104,39000.0
2011-06-09 10:30:00,77.36,77.57,77.33,77.56,33400.0,50.517,50.6541,50.4974,50.6476,33400.0
2011-06-09 10:35:00,77.58,77.61,77.52,77.58,11600.0,50.6606,50.6802,50.6214,50.6606,11600.0
2011-06-09 10:40:00,77.59,77.64,77.58,77.61,16800.0,50.6672,50.6998,50.6606,50.6802,16800.0
2011-06-09 10:45:00,77.62,77.62,77.57,77.61,9400.0,50.6867,50.6867,50.6541,50.6802,9400.0
2011-06-09 10:50:00,77.61,77.74,77.61,77.69,49100.0,50.6802,50.7651,50.6802,50.7325,49100.0
2011-06-09 10:55:00,77.69,77.69,77.63,77.64,9400.0,50.7325,50.7325,50.6933,50.6998,9400.0
2011-06-09 11:00:00,77.65,77.69,77.62,77.64,14800.0,50.7063,50.7325,50.6867,50.6998,14800.0
2011-06-09 11:05:00,77.65,77.69,77.63,77.63,37700.0,50.7063,50.7325,50.6933,50.6933,37700.0
2011-06-09 11:10:00,77.63,77.63,77.52,77.56,15100.0,50.6933,50.6933,50.6214,50.6476,15100.0
2011-06-09 11:15:00,77.56,77.65,77.56,77.65,18700.0,50.6476,50.7063,50.6476,50.7063,18700.0
2011-06-09 11:20:00,77.66,77.69,77.59,77.6,19400.0,50.7129,50.7325,50.6672,50.6737,19400.0
2011-06-09 11:25:00,77.59,77.68,77.59,77.68,29600.0,50.6672,50.7259,50.6672,50.7259,29600.0
2011-06-09 11:30:00,77.68,77.7,77.66,77.69,22000.0,50.7259,50.739,50.7129,50.7325,22000.0
2011-06-09 11:35:00,77.69,77.69,77.66,77.68,29600.0,50.7325,50.7325,50.7129,50.7259,29600.0
2011-06-09 11:40:00,77.67,77.69,77.64,77.69,18400.0,50.7194,50.7325,50.6998,50.7325,18400.0
2011-06-09 11:45:00,77.7,77.7,77.68,77.7,18500.0,50.739,50.739,50.7259,50.739,18500.0
2011-06-09 11:50:00,77.7,77.85,77.7,77.84,20600.0,50.739,50.8369,50.739,50.8304,20600.0
2011-06-09 11:55:00,77.85,77.89,77.8,77.8,11900.0,50.8369,50.8631,50.8043,50.8043,11900.0
2011-06-09 12:00:00,77.8,77.8,77.74,77.79,10300.0,50.8043,50.8043,50.7651,50.7978,10300.0
2011-06-09 12:05:00,77.79,77.81,77.75,77.76,16500.0,50.7978,50.8108,50.7716,50.7782,16500.0
2011-06-09 12:10:00,77.77,77.8,77.74,77.75,16700.0,50.7847,50.8043,50.7651,50.7716,16700.0
2011-06-09 12:15:00,77.74,77.77,77.74,77.77,13800.0,50.7651,50.7847,50.7651,50.7847,13800.0
2011-06-09 12:20:00,77.76,77.77,77.74,77.74,11000.0,50.7782,50.7847,50.7651,50.7651,11000.0
2011-06-09 12:25:00,77.75,77.78,77.73,77.78,10500.0,50.7716,50.7912,50.7586,50.7912,10500.0
2011-06-09 12:30:00,77.79,77.81,77.74,77.75,12700.0,50.7978,50.8108,50.7651,50.7716,12700.0
2011-06-09 12:35:00,77.75,77.76,77.75,77.75,12200.0,50.7716,50.7782,50.7716,50.7716,12200.0
2011-06-09 12:40:00,77.75,77.78,77.75,77.76,14700.0,50.7716,50.7912,50.7716,50.7782,14700.0
2011-06-09 12:45:00,77.76,77.78,77.72,77.75,14400.0,50.7782,50.7912,50.752,50.7716,14400.0
2011-06-09 12:50:00,77.75,77.77,77.72,77.76,15000.0,50.7716,50.7847,50.752,50.7782,15000.0
2011-06-09 12:55:00,77.76,77.79,77.74,77.75,12900.0,50.7782,50.7978,50.7651,50.7716,12900.0
2011-06-09 13:00:00,77.75,77.76,77.74,77.75,15700.0,50.7716,50.7782,50.7651,50.7716,15700.0
2011-06-09 13:05:00,77.76,77.83,77.75,77.8,11300.0,50.7782,50.8239,50.7716,50.8043,11300.0
2011-06-09 13:10:00,77.79,77.86,77.77,77.86,53700.0,50.7978,50.8435,50.7847,50.8435,53700.0
2011-06-09 13:15:00,77.86,77.95,77.85,77.94,30600.0,50.8435,50.9022,50.8369,50.8957,30600.0
2011-06-09 13:20:00,77.94,77.96,77.93,77.96,6200.0,50.8957,50.9088,50.8892,50.9088,6200.0
2011-06-09 13:25:00,77.96,77.96,77.94,77.95,24300.0,50.9088,50.9088,50.8957,50.9022,24300.0
2011-06-09 13:30:00,77.95,77.96,77.9,77.93,29500.0,50.9022,50.9088,50.8696,50.8892,29500.0
2011-06-09 13:35:00,77.93,77.96,77.9,77.91,14400.0,50.8892,50.9088,50.8696,50.8761,14400.0
2011-06-09 13:40:00,77.91,77.94,77.9,77.94,18900.0,50.8761,50.8957,50.8696,50.8957,18900.0
2011-06-09 13:45:00,77.95,77.97,77.92,77.92,11400.0,50.9022,50.9153,50.8826,50.8826,11400.0
2011-06-09 13:50:00,77.92,77.95,77.9,77.9,13000.0,50.8826,50.9022,50.8696,50.8696,13000.0
2011-06-09 13:55:00,77.9,77.91,77.87,77.88,16800.0,50.8696,50.8761,50.85,50.8565,16800.0
2011-06-09 14:00:00,77.88,77.88,77.84,77.86,15700.0,50.8565,50.8565,50.8304,50.8435,15700.0
2011-06-09 14:05:00,77.86,77.92,77.86,77.92,15600.0,50.8435,50.8826,50.8435,50.8826,15600.0
2011-06-09 14:10:00,77.92,77.95,77.92,77.94,19900.0,50.8826,50.9022,50.8826,50.8957,19900.0
2011-06-09 14:15:00,77.95,77.99,77.94,77.98,18600.0,50.9022,50.9284,50.8957,50.9218,18600.0
2011-06-09 14:20:00,77.98,77.99,77.96,77.99,15400.0,50.9218,50.9284,50.9088,50.9284,15400.0
2011-06-09 14:25:00,77.99,78.0,77.95,77.95,16400.0,50.9284,50.9349,50.9022,50.9022,16400.0
2011-06-09 14:30:00,77.95,77.96,77.94,77.94,26900.0,50.9022,50.9088,50.8957,50.8957,26900.0
2011-06-09 14:35:00,77.95,77.95,77.92,77.94,32700.0,50.9022,50.9022,50.8826,50.8957,32700.0
2011-06-09 14:40:00,77.94,77.98,77.94,77.98,10300.0,50.8957,50.9218,50.8957,50.9218,10300.0
2011-06-09 14:45:00,77.98,77.99,77.96,77.96,9500.0,50.9218,50.9284,50.9088,50.9088,9500.0
2011-06-09 14:50:00,77.97,78.01,77.97,78.01,19200.0,50.9153,50.9414,50.9153,50.9414,19200.0
2011-06-09 14:55:00,78.0,78.02,77.98,78.01,10100.0,50.9349,50.9479,50.9218,50.9414,10100.0
2011-06-09 15:00:00,78.01,78.02,77.98,78.01,27500.0,50.9414,50.9479,50.9218,50.9414,27500.0
2011-06-09 15:05:00,78.01,78.02,77.98,77.98,10200.0,50.9414,50.9479,50.9218,50.9218,10200.0
2011-06-09 15:10:00,77.98,78.02,77.97,78.02,18200.0,50.9218,50.9479,50.9153,50.9479,18200.0
2011-06-09 15:15:00,78.01,78.02,78.0,78.0,11800.0,50.9414,50.9479,50.9349,50.9349,11800.0
2011-06-09 15:20:00,78.0,78.01,77.97,77.98,37300.0,50.9349,50.9414,50.9153,50.9218,37300.0
2011-06-09 15:25:00,77.97,78.0,77.97,77.98,26300.0,50.9153,50.9349,50.9153,50.9218,26300.0
2011-06-09 15:30:00,77.98,77.99,77.96,77.96,27100.0,50.9218,50.9284,50.9088,50.9088,27100.0
2011-06-09 15:35:00,77.97,78.0,77.95,77.97,51000.0,50.9153,50.9349,50.9022,50.9153,51000.0
2011-06-09 15:40:00,77.97,77.98,77.89,77.93,42400.0,50.9153,50.9218,50.8631,50.8892,42400.0
2011-06-09 15:45:00,77.93,77.95,77.82,77.86,48900.0,50.8892,50.9022,50.8173,50.8435,48900.0
2011-06-09 15:50:00,77.86,77.87,77.82,77.86,35400.0,50.8435,50.85,50.8173,50.8435,35400.0
2011-06-09 15:55:00,77.85,77.89,77.84,77.87,69400.0,50.8369,50.8631,50.8304,50.85,69400.0
2011-06-10 09:30:00,77.65,77.89,77.65,77.82,27800.0,50.7063,50.8631,50.7063,50.8173,27800.0
2011-06-10 09:35:00,77.83,77.83,77.39,77.39,28000.0,50.8239,50.8239,50.5365,50.5365,28000.0
2011-06-10 09:40:00,77.39,77.41,77.32,77.39,25800.0,50.5365,50.5496,50.4908,50.5365,25800.0
2011-06-10 09:45:00,77.39,77.39,77.31,77.37,20500.0,50.5365,50.5365,50.4843,50.5235,20500.0
2011-06-10 09:50:00,77.38,77.43,77.27,77.4,31400.0,50.53,50.5627,50.4582,50.5431,31400.0
2011-06-10 09:55:00,77.39,77.41,77.33,77.38,43300.0,50.5365,50.5496,50.4974,50.53,43300.0
2011-06-10 10:00:00,77.39,77.42,77.34,77.37,18000.0,50.5365,50.5561,50.5039,50.5235,18000.0
2011-06-10 10:05:00,77.35,77.36,77.22,77.22,24400.0,50.5104,50.517,50.4255,50.4255,24400.0
2011-06-10 10:10:00,77.22,77.32,77.22,77.28,22700.0,50.4255,50.4908,50.4255,50.4647,22700.0
2011-06-10 10:15:00,77.29,77.35,77.29,77.29,16300.0,50.4712,50.5104,50.4712,50.4712,16300.0
2011-06-10 10:20:00,77.29,77.34,77.26,77.3,18000.0,50.4712,50.5039,50.4517,50.4778,18000.0
2011-06-10 10:25:00,77.3,77.42,77.29,77.42,17200.0,50.4778,50.5561,50.4712,50.5561,17200.0
2011-06-10 10:30:00,77.42,77.44,77.38,77.41,27900.0,50.5561,50.5692,50.53,50.5496,27900.0
2011-06-10 10:35:00,77.41,77.51,77.41,77.46,25200.0,50.5496,50.6149,50.5496,50.5823,25200.0
2011-06-10 10:40:00,77.46,77.5,77.3,77.42,28900.0,50.5823,50.6084,50.4778,50.5561,28900.0
2011-06-10 10:45:00,77.42,77.44,77.36,77.44,28200.0,50.5561,50.5692,50.517,50.5692,28200.0
2011-06-10 10:50:00,77.44,77.47,77.39,77.44,22100.0,50.5692,50.5888,50.5365,50.5692,22100.0
2011-06-10 10:55:00,77.45,77.52,77.4,77.45,14200.0,50.5757,50.6214,50.5431,50.5757,14200.0
2011-06-10 11:00:00,77.45,77.46,77.4,77.4,24400.0,50.5757,50.5823,50.5431,50.5431,24400.0
2011-06-10 11:05:00,77.4,77.44,77.28,77.32,26400.0,50.5431,50.5692,50.4647,50.4908,26400.0
2011-06-10 11:10:00,77.32,77.36,77.29,77.34,24000.0,50.4908,50.517,50.4712,50.5039,24000.0
2011-06-10 11:15:00,77.34,77.42,77.31,77.42,16900.0,50.5039,50.5561,50.4843,50.5561,16900.0
2011-06-10 11:20:00,77.43,77.5,77.42,77.5,16500.0,50.5627,50.6084,50.5561,50.6084,16500.0
2011-06-10 11:25:00,77.5,77.54,77.48,77.52,37000.0,50.6084,50.6345,50.5953,50.6214,37000.0
2011-06-10 11:30:00,77.52,77.59,77.52,77.57,18800.0,50.6214,50.6672,50.6214,50.6541,18800.0
2011-06-10 11:35:00,77.57,77.62,77.55,77.59,18500.0,50.6541,50.6867,50.641,50.6672,18500.0
2011-06-10 11:40:00,77.59,77.61,77.55,77.59,13100.0,50.6672,50.6802,50.641,50.6672,13100.0
2011-06-10 11:45:00,77.59,77.67,77.59,77.65,11300.0,50.6672,50.7194,50.6672,50.7063,11300.0
2011-06-10 11:50:00,77.66,77.67,77.58,77.59,12700.0,50.7129,50.7194,50.6606,50.6672,12700.0
2011-06-10 11:55:00,77.59,77.61,77.57,77.59,10200.0,50.6672,50.6802,50.6541,50.6672,10200.0
2011-06-10 12:00:00,77.6,77.67,77.6,77.61,21400.0,50.6737,50.7194,50.6737,50.6802,21400.0
2011-06-10 12:05:00,77.61,77.7,77.61,77.7,24000.0,50.6802,50.739,50.6802,50.739,24000.0
2011-06-10 12:10:00,77.7,77.72,77.6,77.65,14100.0,50.739,50.752,50.6737,50.7063,14100.0
2011-06-10 12:15:00,77.65,77.7,77.65,77.69,16800.0,50.7063,50.739,50.7063,50.7325,16800.0
2011-06-10 12:20:00,77.69,77.77,77.68,77.77,8300.0,50.7325,50.7847,50.7259,50.7847,8300.0
2011-06-10 12:25:00,77.77,77.8,77.74,77.75,14500.0,50.7847,50.8043,50.7651,50.7716,14500.0
2011-06-10 12:30:00,77.73,77.83,77.73,77.81,17300.0,50.7586,50.8239,50.7586,50.8108,17300.0
2011-06-10 12:35:00,77.82,77.84,77.8,77.84,11000.0,50.8173,50.8304,50.8043,50.8304,11000.0
2011-06-10 12:40:00,77.84,77.85,77.75,77.76,9100.0,50.8304,50.8369,50.7716,50.7782,9100.0
2011-06-10 12:45:00,77.76,77.8,77.73,77.73,10500.0,50.7782,50.8043,50.7586,50.7586,10500.0
2011-06-10 12:50:00,77.74,77.83,77.73,77.82,52300.0,50.7651,50.8239,50.7586,50.8173,52300.0
2011-06-10 12:55:00,77.82,77.85,77.8,77.82,13800.0,50.8173,50.8369,50.8043,50.8173,13800.0
2011-06-10 13:00:00,77.82,77.82,77.78,77.82,18700.0,50.8173,50.8173,50.7912,50.8173,18700.0
2011-06-10 13:05:00,77.82,77.89,77.79,77.83,28400.0,50.8173,50.8631,50.7978,50.8239,28400.0
2011-06-10 13:10:00,77.83,77.84,77.76,77.8,24300.0,50.8239,50.8304,50.7782,50.8043,24300.0
2011-06-10 13:15:00,77.78,77.79,77.75,77.77,14500.0,50.7912,50.7978,50.7716,50.7847,14500.0
2011-06-10 13:20:00,77.75,77.78,77.71,77.72,11700.0,50.7716,50.7912,50.7455,50.752,11700.0
2011-06-10 13:25:00,77.72,77.79,77.72,77.79,28200.0,50.752,50.7978,50.752,50.7978,28200.0
2011-06-10 13:30:00,77.78,77.78,77.7,77.7,23300.0,50.7912,50.7912,50.739,50.739,23300.0
2011-06-10 13:35:00,77.69,77.72,77.59,77.6,47200.0,50.7325,50.752,50.6672,50.6737,47200.0
2011-06-10 13:40:00,77.59,77.73,77.59,77.63,45200.0,50.6672,50.7586,50.6672,50.6933,45200.0
2011-06-10 13:45:00,77.62,77.64,77.55,77.64,15700.0,50.6867,50.6998,50.641,50.6998,15700.0
2011-06-10 13:50:00,77.64,77.67,77.6,77.63,12700.0,50.6998,50.7194,50.6737,50.6933,12700.0
2011-06-10 13:55:00,77.63,77.64,77.58,77.63,14300.0,50.6933,50.6998,50.6606,50.6933,14300.0
2011-06-10 14:00:00,77.63,77.72,77.63,77.72,26000.0,50.6933,50.752,50.6933,50.752,26000.0
2011-06-10 14:05:00,77.71,77.92,77.71,77.85,28900.0,50.7455,50.8826,50.7455,50.8369,28900.0
2011-06-10 14:10:00,77.84,77.87,77.75,77.84,14700.0,50.8304,50.85,50.7716,50.8304,14700.0
2011-06-10 14:15:00,77.85,77.92,77.81,77.89,46900.0,50.8369,50.8826,50.8108,50.8631,46900.0
2011-06-10 14:20:00,77.9,77.93,77.85,77.87,57800.0,50.8696,50.8892,50.8369,50.85,57800.0
2011-06-10 14:25:00,77.88,77.93,77.88,77.9,12300.0,50.8565,50.8892,50.8565,50.8696,12300.0
2011-06-10 14:30:00,77.88,77.91,77.8,77.8,20100.0,50.8565,50.8761,50.8043,50.8043,20100.0
2011-06-10 14:35:00,77.81,77.83,77.75,77.75,19600.0,50.8108,50.8239,50.7716,50.7716,19600.0
2011-06-10 14:40:00,77.75,77.82,77.68,77.72,21200.0,50.7716,50.8173,50.7259,50.752,21200.0
2011-06-10 14:45:00,77.72,77.78,77.7,77.77,26000.0,50.752,50.7912,50.739,50.7847,26000.0
2011-06-10 14:50:00,77.77,77.86,77.76,77.83,23200.0,50.7847,50.8435,50.7782,50.8239,23200.0
2011-06-10 14:55:00,77.85,78.0,77.85,77.99,21100.0,50.8369,50.9349,50.8369,50.9284,21100.0
2011-06-10 15:00:00,77.99,78.01,77.88,77.88,34400.0,50.9284,50.9414,50.8565,50.8565,34400.0
2011-06-10 15:05:00,77.87,77.9,77.77,77.79,33900.0,50.85,50.8696,50.7847,50.7978,33900.0
2011-06-10 15:10:00,77.79,77.82,77.78,77.78,31900.0,50.7978,50.8173,50.7912,50.7912,31900.0
2011-06-10 15:15:00,77.79,77.85,77.78,77.81,28700.0,50.7978,50.8369,50.7912,50.8108,28700.0
2011-06-10 15:20:00,77.81,77.82,77.75,77.77,22100.0,50.8108,50.8173,50.7716,50.7847,22100.0
2011-06-10 15:25:00,77.78,77.8,77.68,77.69,40100.0,50.7912,50.8043,50.7259,50.7325,40100.0
2011-06-10 15:30:00,77.69,77.71,77.64,77.65,34700.0,50.7325,50.7455,50.6998,50.7063,34700.0
2011-06-10 15:35:00,77.66,77.66,77.53,77.53,38200.0,50.7129,50.7129,50.628,50.628,38200.0
2011-06-10 15:40:00,77.53,77.55,77.44,77.49,46800.0,50.628,50.641,50.5692,50.6018,46800.0
2011-06-10 15:45:00,77.48,77.48,77.33,77.34,86800.0,50.5953,50.5953,50.4974,50.5039,86800.0
2011-06-10 15:50:00,77.34,77.35,77.21,77.22,58000.0,50.5039,50.5104,50.419,50.4255,58000.0
2011-06-10 15:55:00,77.22,77.32,77.21,77.3,129800.0,50.4255,50.4908,50.419,50.4778,129800.0
2011-06-13 09:30:00,77.72,77.95,77.51,77.87,49500.0,50.752,50.9022,50.6149,50.85,49500.0
2011-06-13 09:35:00,77.87,78.0,77.85,77.85,32500.0,50.85,50.9349,50.8369,50.8369,32500.0
2011-06-13 09:40:00,77.84,77.92,77.7,77.73,31400.0,50.8304,50.8826,50.739,50.7586,31400.0
2011-06-13 09:45:00,77.73,77.75,77.61,77.71,19100.0,50.7586,50.7716,50.6802,50.7455,19100.0
2011-06-13 09:50:00,77.72,77.8,77.71,77.79,22400.0,50.752,50.8043,50.7455,50.7978,22400.0
2011-06-13 09:55:00,77.79,77.89,77.78,77.81,28800.0,50.7978,50.8631,50.7912,50.8108,28800.0
2011-06-13 10:00:00,77.8,77.8,77.58,77.73,26300.0,50.8043,50.8043,50.6606,50.7586,26300.0
2011-06-13 10:05:00,77.72,77.76,77.7,77.75,25100.0,50.752,50.7782,50.739,50.7716,25100.0
2011-06-13 10:10:00,77.75,77.84,77.73,77.81,29000.0,50.7716,50.8304,50.7586,50.8108,29000.0
2011-06-13 10:15:00,77.8,77.85,77.74,77.85,25400.0,50.8043,50.8369,50.7651,50.8369,25400.0
2011-06-13 10:20:00,77.85,78.04,77.84,78.03,32900.0,50.8369,50.961,50.8304,50.9545,32900.0
2011-06-13 10:25:00,78.03,78.16,78.03,78.13,26400.0,50.9545,51.0394,50.9545,51.0198,26400.0
2011-06-13 10:30:00,78.13,78.15,78.09,78.13,27000.0,51.0198,51.0328,50.9937,51.0198,27000.0
2011-06-13 10:35:00,78.13,78.19,78.13,78.19,27900.0,51.0198,51.059,51.0198,51.059,27900.0
2011-06-13 10:40:00,78.18,78.19,78.11,78.14,25300.0,51.0524,51.059,51.0067,51.0263,25300.0
2011-06-13 10:45:00,78.14,78.27,78.14,78.27,29600.0,51.0263,51.1112,51.0263,51.1112,29600.0
2011-06-13 10:50:00,78.26,78.29,78.23,78.26,20300.0,51.1047,51.1243,51.0851,51.1047,20300.0
2011-06-13 10:55:00,78.26,78.27,78.13,78.15,32500.0,51.1047,51.1112,51.0198,51.0328,32500.0
2011-06-13 11:00:00,78.15,78.18,78.09,78.09,28300.0,51.0328,51.0524,50.9937,50.9937,28300.0
2011-06-13 11:05:00,78.1,78.17,78.09,78.12,28500.0,51.0002,51.0459,50.9937,51.0132,28500.0
2011-06-13 11:10:00,78.12,78.26,78.11,78.26,21300.0,51.0132,51.1047,51.0067,51.1047,21300.0
2011-06-13 11:15:00,78.25,78.25,78.18,78.21,33800.0,51.0981,51.0981,51.0524,51.072,33800.0
2011-06-13 11:20:00,78.22,78.23,78.17,78.22,24800.0,51.0785,51.0851,51.0459,51.0785,24800.0
2011-06-13 11:25:00,78.22,78.3,78.21,78.28,19900.0,51.0785,51.1308,51.072,51.1177,19900.0
2011-06-13 11:30:00,78.27,78.28,78.21,78.28,19100.0,51.1112,51.1177,51.072,51.1177,19100.0
2011-06-13 11:35:00,78.28,78.28,78.27,78.28,15200.0,51.1177,51.1177,51.1112,51.1177,15200.0
2011-06-13 11:40:00,78.27,78.28,78.22,78.23,27000.0,51.1112,51.1177,51.0785,51.0851,27000.0
2011-06-13 11:45:00,78.24,78.26,78.21,78.23,38500.0,51.0916,51.1047,51.072,51.0851,38500.0
2011-06-13 11:50:00,78.21,78.33,78.19,78.33,23700.0,51.072,51.1504,51.059,51.1504,23700.0
2011-06-13 11:55:00,78.33,78.48,78.33,78.44,34700.0,51.1504,51.2483,51.1504,51.2222,34700.0
2011-06-13 12:00:00,78.43,78.49,78.4,78.47,37600.0,51.2157,51.2549,51.1961,51.2418,37600.0
2011-06-13 12:05:00,78.47,78.57,78.47,78.56,27700.0,51.2418,51.3071,51.2418,51.3006,27700.0
2011-06-13 12:10:00,78.56,78.63,78.55,78.61,32500.0,51.3006,51.3463,51.294,51.3332,32500.0
2011-06-13 12:15:00,78.62,78.66,78.54,78.55,35200.0,51.3398,51.3659,51.2875,51.294,35200.0
2011-06-13 12:20:00,78.55,78.64,78.55,78.59,34400.0,51.294,51.3528,51.294,51.3202,34400.0
2011-06-13 12:25:00,78.58,78.66,78.55,78.62,44100.0,51.3136,51.3659,51.294,51.3398,44100.0
2011-06-13 12:30:00,78.63,78.7,78.61,78.69,44000.0,51.3463,51.392,51.3332,51.3855,44000.0
2011-06-13 12:35:00,78.68,78.75,78.64,78.75,46500.0,51.3789,51.4246,51.3528,51.4246,46500.0
2011-06-13 12:40:00,78.76,78.81,78.75,78.8,34900.0,51.4312,51.4638,51.4246,51.4573,34900.0
2011-06-13 12:45:00,78.8,78.84,78.76,78.83,26800.0,51.4573,51.4834,51.4312,51.4769,26800.0
2011-06-13 12:50:00,78.83,78.84,78.77,78.77,30500.0,51.4769,51.4834,51.4377,51.4377,30500.0
2011-06-13 12:55:00,78.78,78.8,78.71,78.73,28900.0,51.4442,51.4573,51.3985,51.4116,28900.0
2011-06-13 13:00:00,78.71,78.71,78.49,78.49,44500.0,51.3985,51.3985,51.2549,51.2549,44500.0
2011-06-13 13:05:00,78.49,78.67,78.49,78.67,31800.0,51.2549,51.3724,51.2549,51.3724,31800.0
2011-06-13 13:10:00,78.66,78.73,78.58,78.73,30200.0,51.3659,51.4116,51.3136,51.4116,30200.0
2011-06-13 13:15:00,78.74,78.78,78.64,78.67,44900.0,51.4181,51.4442,51.3528,51.3724,44900.0
2011-06-13 13:20:00,78.67,78.73,78.67,78.73,26300.0,51.3724,51.4116,51.3724,51.4116,26300.0
2011-06-13 13:25:00,78.75,78.78,78.68,78.69,22800.0,51.4246,51.4442,51.3789,51.3855,22800.0
2011-06-13 13:30:00,78.69,78.73,78.64,78.65,28300.0,51.3855,51.4116,51.3528,51.3593,28300.0
2011-06-13 13:35:00,78.63,78.66,78.6,78.65,28400.0,51.3463,51.3659,51.3267,51.3593,28400.0
2011-06-13 13:40:00,78.65,78.76,78.65,78.75,28800.0,51.3593,51.4312,51.3593,51.4246,28800.0
2011-06-13 13:45:00,78.75,78.78,78.63,78.64,29700.0,51.4246,51.4442,51.3463,51.3528,29700.0
2011-06-13 13:50:00,78.65,78.77,78.64,78.77,25400.0,51.3593,51.4377,51.3528,51.4377,25400.0
2011-06-13 13:55:00,78.76,78.81,78.76,78.79,39700.0,51.4312,51.4638,51.4312,51.4508,39700.0
2011-06-13 14:00:00,78.78,78.8,78.68,78.73,30900.0,51.4442,51.4573,51.3789,51.4116,30900.0
2011-06-13 14:05:00,78.74,78.83,78.73,78.76,32500.0,51.4181,51.4769,51.4116,51.4312,32500.0
2011-06-13 14:10:00,78.77,78.82,78.76,78.81,23500.0,51.4377,51.4704,51.4312,51.4638,23500.0
2011-06-13 14:15:00,78.81,78.86,78.79,78.83,28100.0,51.4638,51.4965,51.4508,51.4769,28100.0
2011-06-13 14:20:00,78.83,78.89,78.83,78.87,27500.0,51.4769,51.5161,51.4769,51.503,27500.0
2011-06-13 14:25:00,78.88,78.9,78.87,78.9,31200.0,51.5095,51.5226,51.503,51.5226,31200.0
2011-06-13 14:30:00,78.9,78.9,78.85,78.88,37500.0,51.5226,51.5226,51.4899,51.5095,37500.0
2011-06-13 14:35:00,78.89,78.9,78.86,78.89,35300.0,51.5161,51.5226,51.4965,51.5161,35300.0
2011-06-13 14:40:00,78.88,78.89,78.77,78.82,43000.0,51.5095,51.5161,51.4377,51.4704,43000.0
2011-06-13 14:45:00,78.83,78.98,78.83,78.98,29800.0,51.4769,51.5748,51.4769,51.5748,29800.0
2011-06-13 14:50:00,78.99,79.01,78.95,78.96,52200.0,51.5814,51.5944,51.5552,51.5618,52200.0
2011-06-13 14:55:00,78.96,78.99,78.95,78.98,32500.0,51.5618,51.5814,51.5552,51.5748,32500.0
2011-06-13 15:00:00,78.97,79.03,78.96,79.02,42700.0,51.5683,51.6075,51.5618,51.601,42700.0
2011-06-13 15:05:00,79.02,79.08,78.99,79.0,46800.0,51.601,51.6401,51.5814,51.5879,46800.0
2011-06-13 15:10:00,78.99,79.0,78.95,78.95,49400.0,51.5814,51.5879,51.5552,51.5552,49400.0
2011-06-13 15:15:00,78.94,78.96,78.86,78.95,51200.0,51.5487,51.5618,51.4965,51.5552,51200.0
2011-06-13 15:20:00,78.96,78.98,78.87,78.91,58400.0,51.5618,51.5748,51.503,51.5291,58400.0
2011-06-13 15:25:00,78.91,79.03,78.9,78.99,64500.0,51.5291,51.6075,51.5226,51.5814,64500.0
2011-06-13 15:30:00,78.99,78.99,78.88,78.9,78900.0,51.5814,51.5814,51.5095,51.5226,78900.0
2011-06-13 15:35:00,78.9,78.91,78.83,78.84,59000.0,51.5226,51.5291,51.4769,51.4834,59000.0
2011-06-13 15:40:00,78.84,78.91,78.83,78.9,70100.0,51.4834,51.5291,51.4769,51.5226,70100.0
2011-06-13 15:45:00,78.9,78.97,78.84,78.93,93500.0,51.5226,51.5683,51.4834,51.5422,93500.0
2011-06-13 15:50:00,78.92,78.96,78.89,78.95,96200.0,51.5357,51.5618,51.5161,51.5552,96200.0
2011-06-13 15:55:00,78.94,78.95,78.83,78.86,135400.0,51.5487,51.5552,51.4769,51.4965,135400.0
2011-06-14 09:30:00,79.39,79.63,79.15,79.63,43300.0,51.8426,51.9993,51.6858,51.9993,43300.0
2011-06-14 09:35:00,79.64,79.8,79.57,79.7,69000.0,52.0058,52.1103,51.9601,52.045,69000.0
2011-06-14 09:40:00,79.7,79.92,79.69,79.83,21000.0,52.045,52.1887,52.0385,52.1299,21000.0
2011-06-14 09:45:00,79.83,79.94,79.8,79.93,20800.0,52.1299,52.2017,52.1103,52.1952,20800.0
2011-06-14 09:50:00,79.94,79.95,79.82,79.91,38500.0,52.2017,52.2083,52.1234,52.1821,38500.0
2011-06-14 09:55:00,79.91,79.98,79.9,79.93,57200.0,52.1821,52.2278,52.1756,52.1952,57200.0
2011-06-14 10:00:00,79.92,79.92,79.77,79.8,38400.0,52.1887,52.1887,52.0907,52.1103,38400.0
2011-06-14 10:05:00,79.79,79.88,79.77,79.77,24400.0,52.1038,52.1625,52.0907,52.0907,24400.0
2011-06-14 10:10:00,79.77,79.78,79.66,79.68,21200.0,52.0907,52.0972,52.0189,52.0319,21200.0
2011-06-14 10:15:00,79.68,79.68,79.55,79.63,24000.0,52.0319,52.0319,51.9471,51.9993,24000.0
2011-06-14 10:20:00,79.64,79.74,79.62,79.74,16300.0,52.0058,52.0711,51.9928,52.0711,16300.0
2011-06-14 10:25:00,79.74,79.87,79.74,79.78,35400.0,52.0711,52.156,52.0711,52.0972,35400.0
2011-06-14 10:30:00,79.78,79.81,79.7,79.7,43800.0,52.0972,52.1168,52.045,52.045,43800.0
2011-06-14 10:35:00,79.7,79.7,79.6,79.62,68200.0,52.045,52.045,51.9797,51.9928,68200.0
2011-06-14 10:40:00,79.63,79.74,79.63,79.73,27100.0,51.9993,52.0711,51.9993,52.0646,27100.0
2011-06-14 10:45:00,79.74,79.83,79.74,79.82,9500.0,52.0711,52.1299,52.0711,52.1234,9500.0
2011-06-14 10:50:00,79.82,79.83,79.77,79.79,21000.0,52.1234,52.1299,52.0907,52.1038,21000.0
2011-06-14 10:55:00,79.79,79.94,79.78,79.94,45100.0,52.1038,52.2017,52.0972,52.2017,45100.0
2011-06-14 11:00:00,79.92,79.96,79.88,79.92,18500.0,52.1887,52.2148,52.1625,52.1887,18500.0
2011-06-14 11:05:00,79.92,79.92,79.74,79.79,18400.0,52.1887,52.1887,52.0711,52.1038,18400.0
2011-06-14 11:10:00,79.77,79.84,79.77,79.82,13900.0,52.0907,52.1364,52.0907,52.1234,13900.0
2011-06-14 11:15:00,79.83,79.85,79.79,79.79,18400.0,52.1299,52.143,52.1038,52.1038,18400.0
2011-06-14 11:20:00,79.79,79.87,79.78,79.79,18800.0,52.1038,52.156,52.0972,52.1038,18800.0
2011-06-14 11:25:00,79.79,79.8,79.73,79.74,6000.0,52.1038,52.1103,52.0646,52.0711,6000.0
2011-06-14 11:30:00,79.74,79.82,79.73,79.8,29300.0,52.0711,52.1234,52.0646,52.1103,29300.0
2011-06-14 11:35:00,79.81,79.83,79.76,79.79,21200.0,52.1168,52.1299,52.0842,52.1038,21200.0
2011-06-14 11:40:00,79.8,79.91,79.8,79.86,19900.0,52.1103,52.1821,52.1103,52.1495,19900.0
2011-06-14 11:45:00,79.86,79.91,79.83,79.88,16900.0,52.1495,52.1821,52.1299,52.1625,16900.0
2011-06-14 11:50:00,79.87,79.87,79.78,79.84,34800.0,52.156,52.156,52.0972,52.1364,34800.0
2011-06-14 11:55:00,79.84,79.87,79.84,79.85,23400.0,52.1364,52.156,52.1364,52.143,23400.0
2011-06-14 12:00:00,79.85,79.86,79.78,79.79,28400.0,52.143,52.1495,52.0972,52.1038,28400.0
2011-06-14 12:05:00,79.8,79.82,79.7,79.79,39600.0,52.1103,52.1234,52.045,52.1038,39600.0
2011-06-14 12:10:00,79.79,79.8,79.71,79.71,10700.0,52.1038,52.1103,52.0515,52.0515,10700.0
2011-06-14 12:15:00,79.72,79.81,79.71,79.81,9000.0,52.0581,52.1168,52.0515,52.1168,9000.0
2011-06-14 12:20:00,79.81,79.88,79.8,79.86,23400.0,52.1168,52.1625,52.1103,52.1495,23400.0
2011-06-14 12:25:00,79.85,79.9,79.83,79.9,12300.0,52.143,52.1756,52.1299,52.1756,12300.0
2011-06-14 12:30:00,79.9,79.9,79.88,79.89,13700.0,52.1756,52.1756,52.1625,52.1691,13700.0
2011-06-14 12:35:00,79.88,79.9,79.88,79.9,9800.0,52.1625,52.1756,52.1625,52.1756,9800.0
2011-06-14 12:40:00,79.89,79.96,79.89,79.95,52900.0,52.1691,52.2148,52.1691,52.2083,52900.0
2011-06-14 12:45:00,79.94,79.95,79.92,79.93,21500.0,52.2017,52.2083,52.1887,52.1952,21500.0
2011-06-14 12:50:00,79.92,79.92,79.84,79.9,30400.0,52.1887,52.1887,52.1364,52.1756,30400.0
2011-06-14 12:55:00,79.89,79.9,79.84,79.85,21100.0,52.1691,52.1756,52.1364,52.143,21100.0
2011-06-14 13:00:00,79.84,79.84,79.72,79.72,17000.0,52.1364,52.1364,52.0581,52.0581,17000.0
2011-06-14 13:05:00,79.72,79.79,79.72,79.79,14500.0,52.0581,52.1038,52.0581,52.1038,14500.0
2011-06-14 13:10:00,79.79,79.84,79.79,79.84,25200.0,52.1038,52.1364,52.1038,52.1364,25200.0
2011-06-14 13:15:00,79.83,79.86,79.83,79.86,8800.0,52.1299,52.1495,52.1299,52.1495,8800.0
2011-06-14 13:20:00,79.86,79.92,79.86,79.92,14400.0,52.1495,52.1887,52.1495,52.1887,14400.0
2011-06-14 13:25:00,79.93,79.95,79.92,79.95,9800.0,52.1952,52.2083,52.1887,52.2083,9800.0
2011-06-14 13:30:00,79.95,79.96,79.91,79.92,44200.0,52.2083,52.2148,52.1821,52.1887,44200.0
2011-06-14 13:35:00,79.92,79.95,79.91,79.93,19500.0,52.1887,52.2083,52.1821,52.1952,19500.0
2011-06-14 13:40:00,79.92,79.92,79.89,79.89,11600.0,52.1887,52.1887,52.1691,52.1691,11600.0
2011-06-14 13:45:00,79.9,79.9,79.84,79.84,11000.0,52.1756,52.1756,52.1364,52.1364,11000.0
2011-06-14 13:50:00,79.84,79.84,79.79,79.79,19900.0,52.1364,52.1364,52.1038,52.1038,19900.0
2011-06-14 13:55:00,79.8,79.82,79.77,79.77,15600.0,52.1103,52.1234,52.0907,52.0907,15600.0
2011-06-14 14:00:00,79.77,79.79,79.69,79.74,24600.0,52.0907,52.1038,52.0385,52.0711,24600.0
2011-06-14 14:05:00,79.75,79.85,79.74,79.84,50500.0,52.0777,52.143,52.0711,52.1364,50500.0
2011-06-14 14:10:00,79.84,79.89,79.84,79.87,16500.0,52.1364,52.1691,52.1364,52.156,16500.0
2011-06-14 14:15:00,79.88,79.93,79.88,79.9,18400.0,52.1625,52.1952,52.1625,52.1756,18400.0
2011-06-14 14:20:00,79.9,79.91,79.88,79.88,20100.0,52.1756,52.1821,52.1625,52.1625,20100.0
2011-06-14 14:25:00,79.89,79.95,79.88,79.94,12300.0,52.1691,52.2083,52.1625,52.2017,12300.0
2011-06-14 14:30:00,79.94,79.95,79.92,79.93,22700.0,52.2017,52.2083,52.1887,52.1952,22700.0
2011-06-14 14:35:00,79.94,79.94,79.89,79.9,18900.0,52.2017,52.2017,52.1691,52.1756,18900.0
2011-06-14 14:40:00,79.9,79.91,79.89,79.9,9900.0,52.1756,52.1821,52.1691,52.1756,9900.0
2011-06-14 14:45:00,79.92,79.96,79.92,79.95,29800.0,52.1887,52.2148,52.1887,52.2083,29800.0
2011-06-14 14:50:00,79.95,79.98,79.94,79.98,11300.0,52.2083,52.2278,52.2017,52.2278,11300.0
2011-06-14 14:55:00,79.98,80.0,79.97,79.98,29400.0,52.2278,52.2409,52.2213,52.2278,29400.0
2011-06-14 15:00:00,79.99,80.0,79.98,80.0,22600.0,52.2344,52.2409,52.2278,52.2409,22600.0
2011-06-14 15:05:00,80.0,80.0,79.95,79.95,46300.0,52.2409,52.2409,52.2083,52.2083,46300.0
2011-06-14 15:10:00,79.95,79.96,79.93,79.94,20600.0,52.2083,52.2148,52.1952,52.2017,20600.0
2011-06-14 15:15:00,79.94,79.95,79.9,79.9,40400.0,52.2017,52.2083,52.1756,52.1756,40400.0
2011-06-14 15:20:00,79.9,79.9,79.87,79.88,26000.0,52.1756,52.1756,52.156,52.1625,26000.0
2011-06-14 15:25:00,79.88,79.89,79.81,79.88,43600.0,52.1625,52.1691,52.1168,52.1625,43600.0
2011-06-14 15:30:00,79.87,79.88,79.82,79.84,38400.0,52.156,52.1625,52.1234,52.1364,38400.0
2011-06-14 15:35:00,79.83,79.84,79.77,79.8,30400.0,52.1299,52.1364,52.0907,52.1103,30400.0
2011-06-14 15:40:00,79.79,79.81,79.79,79.8,66900.0,52.1038,52.1168,52.1038,52.1103,66900.0
2011-06-14 15:45:00,79.79,79.79,79.7,79.72,100300.0,52.1038,52.1038,52.045,52.0581,100300.0
2011-06-14 15:50:00,79.72,79.73,79.58,79.59,97900.0,52.0581,52.0646,51.9666,51.9732,97900.0
2011-06-14 15:55:00,79.59,79.68,79.58,79.67,174100.0,51.9732,52.0319,51.9666,52.0254,174100.0
2011-06-15 09:30:00,79.08,79.35,78.99,79.33,42500.0,51.6401,51.8165,51.5814,51.8034,42500.0
2011-06-15 09:35:00,79.34,79.44,79.33,79.35,22500.0,51.8099,51.8752,51.8034,51.8165,22500.0
2011-06-15 09:40:00,79.33,79.58,79.32,79.57,24300.0,51.8034,51.9666,51.7969,51.9601,24300.0
2011-06-15 09:45:00,79.56,79.6,79.51,79.58,28200.0,51.9536,51.9797,51.9209,51.9666,28200.0
2011-06-15 09:50:00,79.57,79.74,79.49,79.73,23000.0,51.9601,52.0711,51.9079,52.0646,23000.0
2011-06-15 09:55:00,79.73,79.85,79.68,79.68,21400.0,52.0646,52.143,52.0319,52.0319,21400.0
2011-06-15 10:00:00,79.68,79.85,79.66,79.85,27400.0,52.0319,52.143,52.0189,52.143,27400.0
2011-06-15 10:05:00,79.85,79.97,79.83,79.97,30000.0,52.143,52.2213,52.1299,52.2213,30000.0
2011-06-15 10:10:00,79.97,80.0,79.94,79.98,25400.0,52.2213,52.2409,52.2017,52.2278,25400.0
2011-06-15 10:15:00,79.98,80.0,79.94,79.96,51600.0,52.2278,52.2409,52.2017,52.2148,51600.0
2011-06-15 10:20:00,79.94,79.96,79.87,79.96,22800.0,52.2017,52.2148,52.156,52.2148,22800.0
2011-06-15 10:25:00,79.95,79.95,79.76,79.76,21700.0,52.2083,52.2083,52.0842,52.0842,21700.0
2011-06-15 10:30:00,79.76,79.82,79.72,79.74,13000.0,52.0842,52.1234,52.0581,52.0711,13000.0
2011-06-15 10:35:00,79.73,79.74,79.61,79.65,19600.0,52.0646,52.0711,51.9862,52.0124,19600.0
2011-06-15 10:40:00,79.65,79.74,79.62,79.68,22700.0,52.0124,52.0711,51.9928,52.0319,22700.0
2011-06-15 10:45:00,79.69,79.91,79.68,79.91,14500.0,52.0385,52.1821,52.0319,52.1821,14500.0
2011-06-15 10:50:00,79.91,79.98,79.82,79.83,21000.0,52.1821,52.2278,52.1234,52.1299,21000.0
2011-06-15 10:55:00,79.82,79.84,79.76,79.81,17500.0,52.1234,52.1364,52.0842,52.1168,17500.0
2011-06-15 11:00:00,79.8,79.89,79.78,79.87,19700.0,52.1103,52.1691,52.0972,52.156,19700.0
2011-06-15 11:05:00,79.86,79.94,79.85,79.94,20700.0,52.1495,52.2017,52.143,52.2017,20700.0
2011-06-15 11:10:00,79.93,79.94,79.83,79.86,34800.0,52.1952,52.2017,52.1299,52.1495,34800.0
2011-06-15 11:15:00,79.85,79.86,79.79,79.82,16300.0,52.143,52.1495,52.1038,52.1234,16300.0
2011-06-15 11:20:00,79.82,79.86,79.81,79.84,18200.0,52.1234,52.1495,52.1168,52.1364,18200.0
2011-06-15 11:25:00,79.84,79.85,79.8,79.83,20600.0,52.1364,52.143,52.1103,52.1299,20600.0
2011-06-15 11:30:00,79.83,79.83,79.7,79.71,18300.0,52.1299,52.1299,52.045,52.0515,18300.0
2011-06-15 11:35:00,79.71,79.72,79.47,79.47,23200.0,52.0515,52.0581,51.8948,51.8948,23200.0
2011-06-15 11:40:00,79.48,79.54,79.43,79.51,21300.0,51.9013,51.9405,51.8687,51.9209,21300.0
2011-06-15 11:45:00,79.51,79.58,79.48,79.52,15000.0,51.9209,51.9666,51.9013,51.9275,15000.0
2011-06-15 11:50:00,79.52,79.52,79.37,79.47,30600.0,51.9275,51.9275,51.8295,51.8948,30600.0
2011-06-15 11:55:00,79.47,79.5,79.41,79.48,19500.0,51.8948,51.9144,51.8556,51.9013,19500.0
2011-06-15 12:00:00,79.48,79.51,79.39,79.46,44500.0,51.9013,51.9209,51.8426,51.8883,44500.0
2011-06-15 12:05:00,79.48,79.54,79.45,79.5,13300.0,51.9013,51.9405,51.8818,51.9144,13300.0
2011-06-15 12:10:00,79.51,79.61,79.5,79.6,25400.0,51.9209,51.9862,51.9144,51.9797,25400.0
2011-06-15 12:15:00,79.59,79.59,79.41,79.44,20500.0,51.9732,51.9732,51.8556,51.8752,20500.0
2011-06-15 12:20:00,79.44,79.44,79.28,79.3,23300.0,51.8752,51.8752,51.7707,51.7838,23300.0
2011-06-15 12:25:00,79.3,79.32,79.15,79.32,39600.0,51.7838,51.7969,51.6858,51.7969,39600.0
2011-06-15 12:30:00,79.33,79.36,79.29,79.36,15900.0,51.8034,51.823,51.7773,51.823,15900.0
2011-06-15 12:35:00,79.34,79.41,79.3,79.37,12400.0,51.8099,51.8556,51.7838,51.8295,12400.0
2011-06-15 12:40:00,79.36,79.5,79.36,79.43,15000.0,51.823,51.9144,51.823,51.8687,15000.0
2011-06-15 12:45:00,79.41,79.46,79.4,79.42,12900.0,51.8556,51.8883,51.8491,51.8622,12900.0
2011-06-15 12:50:00,79.42,79.49,79.41,79.47,13500.0,51.8622,51.9079,51.8556,51.8948,13500.0
2011-06-15 12:55:00,79.46,79.49,79.42,79.47,18200.0,51.8883,51.9079,51.8622,51.8948,18200.0
2011-06-15 13:00:00,79.48,79.54,79.42,79.45,24500.0,51.9013,51.9405,51.8622,51.8818,24500.0
2011-06-15 13:05:00,79.44,79.5,79.41,79.46,16300.0,51.8752,51.9144,51.8556,51.8883,16300.0
2011-06-15 13:10:00,79.47,79.59,79.45,79.59,32700.0,51.8948,51.9732,51.8818,51.9732,32700.0
2011-06-15 13:15:00,79.58,79.62,79.57,79.58,35200.0,51.9666,51.9928,51.9601,51.9666,35200.0
2011-06-15 13:20:00,79.58,79.59,79.5,79.54,21500.0,51.9666,51.9732,51.9144,51.9405,21500.0
2011-06-15 13:25:00,79.54,79.63,79.53,79.62,18700.0,51.9405,51.9993,51.934,51.9928,18700.0
2011-06-15 13:30:00,79.62,79.63,79.56,79.57,28900.0,51.9928,51.9993,51.9536,51.9601,28900.0
2011-06-15 13:35:00,79.56,79.6,79.49,79.6,22200.0,51.9536,51.9797,51.9079,51.9797,22200.0
2011-06-15 13:40:00,79.59,79.63,79.52,79.54,24900.0,51.9732,51.9993,51.9275,51.9405,24900.0
2011-06-15 13:45:00,79.53,79.55,79.44,79.48,19500.0,51.934,51.9471,51.8752,51.9013,19500.0
2011-06-15 13:50:00,79.48,79.51,79.44,79.49,21700.0,51.9013,51.9209,51.8752,51.9079,21700.0
2011-06-15 13:55:00,79.48,79.6,79.47,79.59,15100.0,51.9013,51.9797,51.8948,51.9732,15100.0
2011-06-15 14:00:00,79.58,79.59,79.49,79.54,19600.0,51.9666,51.9732,51.9079,51.9405,19600.0
2011-06-15 14:05:00,79.54,79.63,79.54,79.57,23100.0,51.9405,51.9993,51.9405,51.9601,23100.0
2011-06-15 14:10:00,79.56,79.57,79.5,79.53,17900.0,51.9536,51.9601,51.9144,51.934,17900.0
2011-06-15 14:15:00,79.55,79.61,79.54,79.57,19600.0,51.9471,51.9862,51.9405,51.9601,19600.0
2011-06-15 14:20:00,79.58,79.58,79.51,79.54,24400.0,51.9666,51.9666,51.9209,51.9405,24400.0
2011-06-15 14:25:00,79.52,79.57,79.5,79.51,40100.0,51.9275,51.9601,51.9144,51.9209,40100.0
2011-06-15 14:30:00,79.51,79.58,79.5,79.58,21900.0,51.9209,51.9666,51.9144,51.9666,21900.0
2011-06-15 14:35:00,79.58,79.6,79.52,79.55,14700.0,51.9666,51.9797,51.9275,51.9471,14700.0
2011-06-15 14:40:00,79.55,79.56,79.48,79.5,15100.0,51.9471,51.9536,51.9013,51.9144,15100.0
2011-06-15 14:45:00,79.5,79.58,79.36,79.51,42600.0,51.9144,51.9666,51.823,51.9209,42600.0
2011-06-15 14:50:00,79.5,79.58,79.42,79.5,44000.0,51.9144,51.9666,51.8622,51.9144,44000.0
2011-06-15 14:55:00,79.51,79.51,79.43,79.45,20700.0,51.9209,51.9209,51.8687,51.8818,20700.0
2011-06-15 15:00:00,79.44,79.53,79.41,79.48,30400.0,51.8752,51.934,51.8556,51.9013,30400.0
2011-06-15 15:05:00,79.49,79.49,79.41,79.46,30500.0,51.9079,51.9079,51.8556,51.8883,30500.0
2011-06-15 15:10:00,79.46,79.46,79.39,79.45,23100.0,51.8883,51.8883,51.8426,51.8818,23100.0
2011-06-15 15:15:00,79.45,79.46,79.37,79.44,34400.0,51.8818,51.8883,51.8295,51.8752,34400.0
2011-06-15 15:20:00,79.45,79.63,79.43,79.61,45900.0,51.8818,51.9993,51.8687,51.9862,45900.0
2011-06-15 15:25:00,79.62,79.69,79.58,79.65,47100.0,51.9928,52.0385,51.9666,52.0124,47100.0
2011-06-15 15:30:00,79.65,79.67,79.62,79.63,58000.0,52.0124,52.0254,51.9928,51.9993,58000.0
2011-06-15 15:35:00,79.63,79.69,79.62,79.67,33100.0,51.9993,52.0385,51.9928,52.0254,33100.0
2011-06-15 15:40:00,79.67,79.75,79.67,79.75,52400.0,52.0254,52.0777,52.0254,52.0777,52400.0
2011-06-15 15:45:00,79.75,79.82,79.7,79.7,58300.0,52.0777,52.1234,52.045,52.045,58300.0
2011-06-15 15:50:00,79.7,79.74,79.66,79.74,42900.0,52.045,52.0711,52.0189,52.0711,42900.0
2011-06-15 15:55:00,79.73,79.76,79.64,79.64,97100.0,52.0646,52.0842,52.0058,52.0058,97100.0
2011-06-16 09:30:00,79.57,79.67,79.48,79.6,72500.0,51.9601,52.0254,51.9013,51.9797,72500.0
2011-06-16 09:35:00,79.59,79.83,79.59,79.79,36900.0,51.9732,52.1299,51.9732,52.1038,36900.0
2011-06-16 09:40:00,79.77,79.85,79.61,79.7,40100.0,52.0907,52.143,51.9862,52.045,40100.0
2011-06-16 09:45:00,79.66,79.89,79.61,79.78,34900.0,52.0189,52.1691,51.9862,52.0972,34900.0
2011-06-16 09:50:00,79.79,79.92,79.78,79.92,25300.0,52.1038,52.1887,52.0972,52.1887,25300.0
2011-06-16 09:55:00,79.91,79.91,79.6,79.6,53000.0,52.1821,52.1821,51.9797,51.9797,53000.0
2011-06-16 10:00:00,79.61,79.72,79.3,79.72,63100.0,51.9862,52.0581,51.7838,52.0581,63100.0
2011-06-16 10:05:00,79.72,79.77,79.61,79.61,48300.0,52.0581,52.0907,51.9862,51.9862,48300.0
2011-06-16 10:10:00,79.62,79.67,79.56,79.61,61000.0,51.9928,52.0254,51.9536,51.9862,61000.0
2011-06-16 10:15:00,79.62,79.75,79.36,79.65,33000.0,51.9928,52.0777,51.823,52.0124,33000.0
2011-06-16 10:20:00,79.66,79.8,79.64,79.78,31800.0,52.0189,52.1103,52.0058,52.0972,31800.0
2011-06-16 10:25:00,79.77,79.78,79.63,79.64,34600.0,52.0907,52.0972,51.9993,52.0058,34600.0
2011-06-16 10:30:00,79.64,79.81,79.64,79.81,20900.0,52.0058,52.1168,52.0058,52.1168,20900.0
2011-06-16 10:35:00,79.81,79.9,79.77,79.86,21400.0,52.1168,52.1756,52.0907,52.1495,21400.0
2011-06-16 10:40:00,79.83,79.93,79.83,79.87,38000.0,52.1299,52.1952,52.1299,52.156,38000.0
2011-06-16 10:45:00,79.87,79.89,79.79,79.79,28800.0,52.156,52.1691,52.1038,52.1038,28800.0
2011-06-16 10:50:00,79.8,79.84,79.74,79.74,52900.0,52.1103,52.1364,52.0711,52.0711,52900.0
2011-06-16 10:55:00,79.74,79.75,79.7,79.73,6800.0,52.0711,52.0777,52.045,52.0646,6800.0
2011-06-16 11:00:00,79.73,79.75,79.68,79.7,16100.0,52.0646,52.0777,52.0319,52.045,16100.0
2011-06-16 11:05:00,79.7,79.74,79.66,79.72,16900.0,52.045,52.0711,52.0189,52.0581,16900.0
2011-06-16 11:10:00,79.71,79.78,79.7,79.72,28100.0,52.0515,52.0972,52.045,52.0581,28100.0
2011-06-16 11:15:00,79.72,79.92,79.7,79.92,34900.0,52.0581,52.1887,52.045,52.1887,34900.0
2011-06-16 11:20:00,79.91,80.0,79.87,79.9,37000.0,52.1821,52.2409,52.156,52.1756,37000.0
2011-06-16 11:25:00,79.89,80.11,79.88,80.1,36100.0,52.1691,52.3127,52.1625,52.3062,36100.0
2011-06-16 11:30:00,80.09,80.12,80.04,80.06,27200.0,52.2997,52.3193,52.267,52.2801,27200.0
2011-06-16 11:35:00,80.07,80.12,80.0,80.01,26600.0,52.2866,52.3193,52.2409,52.2474,26600.0
2011-06-16 11:40:00,80.02,80.03,79.92,79.94,26600.0,52.254,52.2605,52.1887,52.2017,26600.0
2011-06-16 11:45:00,79.98,80.07,79.98,79.99,9600.0,52.2278,52.2866,52.2278,52.2344,9600.0
2011-06-16 11:50:00,79.99,80.05,79.99,80.05,6300.0,52.2344,52.2736,52.2344,52.2736,6300.0
2011-06-16 11:55:00,80.04,80.07,80.0,80.07,7800.0,52.267,52.2866,52.2409,52.2866,7800.0
2011-06-16 12:00:00,80.08,80.23,80.07,80.22,22300.0,52.2931,52.3911,52.2866,52.3846,22300.0
2011-06-16 12:05:00,80.22,80.22,80.09,80.1,9400.0,52.3846,52.3846,52.2997,52.3062,9400.0
2011-06-16 12:10:00,80.09,80.09,80.04,80.07,9500.0,52.2997,52.2997,52.267,52.2866,9500.0
2011-06-16 12:15:00,80.07,80.15,80.07,80.13,14600.0,52.2866,52.3389,52.2866,52.3258,14600.0
2011-06-16 12:20:00,80.12,80.27,80.11,80.22,21600.0,52.3193,52.4172,52.3127,52.3846,21600.0
2011-06-16 12:25:00,80.24,80.35,80.23,80.32,16900.0,52.3976,52.4695,52.3911,52.4499,16900.0
2011-06-16 12:30:00,80.31,80.35,80.26,80.26,12400.0,52.4433,52.4695,52.4107,52.4107,12400.0
2011-06-16 12:35:00,80.26,80.3,80.24,80.29,20700.0,52.4107,52.4368,52.3976,52.4303,20700.0
2011-06-16 12:40:00,80.3,80.32,80.25,80.32,6600.0,52.4368,52.4499,52.4042,52.4499,6600.0
2011-06-16 12:45:00,80.32,80.32,80.21,80.27,11000.0,52.4499,52.4499,52.378,52.4172,11000.0
2011-06-16 12:50:00,80.27,80.29,80.23,80.28,5100.0,52.4172,52.4303,52.3911,52.4238,5100.0
2011-06-16 12:55:00,80.27,80.28,80.18,80.18,5500.0,52.4172,52.4238,52.3585,52.3585,5500.0
2011-06-16 13:00:00,80.17,80.17,80.09,80.12,7800.0,52.3519,52.3519,52.2997,52.3193,7800.0
2011-06-16 13:05:00,80.11,80.13,80.03,80.04,42800.0,52.3127,52.3258,52.2605,52.267,42800.0
2011-06-16 13:10:00,80.04,80.1,79.99,80.06,34000.0,52.267,52.3062,52.2344,52.2801,34000.0
2011-06-16 13:15:00,80.05,80.1,80.03,80.09,12100.0,52.2736,52.3062,52.2605,52.2997,12100.0
2011-06-16 13:20:00,80.1,80.14,80.08,80.14,24900.0,52.3062,52.3323,52.2931,52.3323,24900.0
2011-06-16 13:25:00,80.16,80.16,80.09,80.09,7000.0,52.3454,52.3454,52.2997,52.2997,7000.0
2011-06-16 13:30:00,80.1,80.15,80.09,80.12,13100.0,52.3062,52.3389,52.2997,52.3193,13100.0
2011-06-16 13:35:00,80.11,80.15,80.08,80.08,9300.0,52.3127,52.3389,52.2931,52.2931,9300.0
2011-06-16 13:40:00,80.08,80.09,79.99,80.0,16700.0,52.2931,52.2997,52.2344,52.2409,16700.0
2011-06-16 13:45:00,79.99,80.04,79.99,80.04,30200.0,52.2344,52.267,52.2344,52.267,30200.0
2011-06-16 13:50:00,80.04,80.05,79.99,79.99,14500.0,52.267,52.2736,52.2344,52.2344,14500.0
2011-06-16 13:55:00,79.99,80.03,79.98,79.99,29100.0,52.2344,52.2605,52.2278,52.2344,29100.0
2011-06-16 14:00:00,79.99,80.06,79.99,80.06,21700.0,52.2344,52.2801,52.2344,52.2801,21700.0
2011-06-16 14:05:00,80.06,80.07,79.99,80.04,14400.0,52.2801,52.2866,52.2344,52.267,14400.0
2011-06-16 14:10:00,80.02,80.04,79.98,80.02,25300.0,52.254,52.267,52.2278,52.254,25300.0
2011-06-16 14:15:00,80.01,80.04,79.99,80.02,13000.0,52.2474,52.267,52.2344,52.254,13000.0
2011-06-16 14:20:00,80.01,80.05,80.0,80.02,8500.0,52.2474,52.2736,52.2409,52.254,8500.0
2011-06-16 14:25:00,80.03,80.14,80.03,80.12,15500.0,52.2605,52.3323,52.2605,52.3193,15500.0
2011-06-16 14:30:00,80.1,80.13,80.0,80.03,50200.0,52.3062,52.3258,52.2409,52.2605,50200.0
2011-06-16 14:35:00,80.02,80.03,79.99,80.0,30000.0,52.254,52.2605,52.2344,52.2409,30000.0
2011-06-16 14:40:00,80.0,80.08,79.99,79.99,51600.0,52.2409,52.2931,52.2344,52.2344,51600.0
2011-06-16 14:45:00,79.99,80.04,79.99,80.0,39500.0,52.2344,52.267,52.2344,52.2409,39500.0
2011-06-16 14:50:00,79.99,80.08,79.99,80.01,59700.0,52.2344,52.2931,52.2344,52.2474,59700.0
2011-06-16 14:55:00,80.02,80.11,80.01,80.04,21500.0,52.254,52.3127,52.2474,52.267,21500.0
2011-06-16 15:00:00,80.05,80.05,79.99,80.0,22700.0,52.2736,52.2736,52.2344,52.2409,22700.0
2011-06-16 15:05:00,80.0,80.08,79.99,80.05,26900.0,52.2409,52.2931,52.2344,52.2736,26900.0
2011-06-16 15:10:00,80.04,80.07,80.0,80.01,20600.0,52.267,52.2866,52.2409,52.2474,20600.0
2011-06-16 15:15:00,80.0,80.02,79.99,80.0,21200.0,52.2409,52.254,52.2344,52.2409,21200.0
2011-06-16 15:20:00,79.99,80.04,79.99,80.01,22900.0,52.2344,52.267,52.2344,52.2474,22900.0
2011-06-16 15:25:00,80.01,80.02,79.99,79.99,47300.0,52.2474,52.254,52.2344,52.2344,47300.0
2011-06-16 15:30:00,79.99,80.03,79.99,80.0,72000.0,52.2344,52.2605,52.2344,52.2409,72000.0
2011-06-16 15:35:00,80.01,80.01,79.99,80.0,59400.0,52.2474,52.2474,52.2344,52.2409,59400.0
2011-06-16 15:40:00,80.0,80.0,79.9,79.95,61300.0,52.2409,52.2409,52.1756,52.2083,61300.0
2011-06-16 15:45:00,79.95,79.95,79.86,79.89,58900.0,52.2083,52.2083,52.1495,52.1691,58900.0
2011-06-16 15:50:00,79.9,79.95,79.9,79.94,39800.0,52.1756,52.2083,52.1756,52.2017,39800.0
2011-06-16 15:55:00,79.94,79.97,79.88,79.91,114200.0,52.2017,52.2213,52.1625,52.1821,114200.0
2011-06-17 09:30:00,80.47,80.47,80.27,80.29,248100.0,52.5478,52.5478,52.4172,52.4303,248100.0
2011-06-17 09:35:00,80.29,80.33,80.2,80.2,19900.0,52.4303,52.4564,52.3715,52.3715,19900.0
2011-06-17 09:40:00,80.2,80.64,80.16,80.62,39600.0,52.3715,52.6588,52.3454,52.6458,39600.0
2011-06-17 09:45:00,80.62,80.77,80.62,80.77,41600.0,52.6458,52.7437,52.6458,52.7437,41600.0
2011-06-17 09:50:00,80.77,80.9,80.75,80.88,26000.0,52.7437,52.8286,52.7307,52.8156,26000.0
2011-06-17 09:55:00,80.88,80.99,80.84,80.98,26100.0,52.8156,52.8874,52.7894,52.8809,26100.0
2011-06-17 10:00:00,80.98,81.15,80.96,81.13,40800.0,52.8809,52.9919,52.8678,52.9788,40800.0
2011-06-17 10:05:00,81.15,81.15,81.03,81.07,34300.0,52.9919,52.9919,52.9135,52.9396,34300.0
2011-06-17 10:10:00,81.09,81.11,80.9,80.93,31100.0,52.9527,52.9658,52.8286,52.8482,31100.0
2011-06-17 10:15:00,80.9,80.93,80.79,80.81,26300.0,52.8286,52.8482,52.7568,52.7698,26300.0
2011-06-17 10:20:00,80.83,80.84,80.69,80.7,24200.0,52.7829,52.7894,52.6915,52.698,24200.0
2011-06-17 10:25:00,80.7,80.77,80.56,80.58,30400.0,52.698,52.7437,52.6066,52.6197,30400.0
2011-06-17 10:30:00,80.58,80.59,80.42,80.43,40900.0,52.6197,52.6262,52.5152,52.5217,40900.0
2011-06-17 10:35:00,80.43,80.5,80.41,80.47,55400.0,52.5217,52.5674,52.5086,52.5478,55400.0
2011-06-17 10:40:00,80.48,80.5,80.44,80.44,13700.0,52.5544,52.5674,52.5282,52.5282,13700.0
2011-06-17 10:45:00,80.45,80.48,80.13,80.25,98900.0,52.5348,52.5544,52.3258,52.4042,98900.0
2011-06-17 10:50:00,80.25,80.25,80.11,80.16,45600.0,52.4042,52.4042,52.3127,52.3454,45600.0
2011-06-17 10:55:00,80.16,80.18,80.14,80.14,25100.0,52.3454,52.3585,52.3323,52.3323,25100.0
2011-06-17 11:00:00,80.15,80.17,80.01,80.02,35100.0,52.3389,52.3519,52.2474,52.254,35100.0
2011-06-17 11:05:00,80.04,80.11,80.03,80.09,19900.0,52.267,52.3127,52.2605,52.2997,19900.0
2011-06-17 11:10:00,80.1,80.2,80.1,80.18,20800.0,52.3062,52.3715,52.3062,52.3585,20800.0
2011-06-17 11:15:00,80.18,80.2,80.1,80.13,15000.0,52.3585,52.3715,52.3062,52.3258,15000.0
2011-06-17 11:20:00,80.13,80.16,80.0,80.01,15700.0,52.3258,52.3454,52.2409,52.2474,15700.0
2011-06-17 11:25:00,80.0,80.05,79.99,80.04,26200.0,52.2409,52.2736,52.2344,52.267,26200.0
2011-06-17 11:30:00,80.04,80.05,79.99,80.0,27300.0,52.267,52.2736,52.2344,52.2409,27300.0
2011-06-17 11:35:00,80.0,80.02,79.99,80.01,24600.0,52.2409,52.254,52.2344,52.2474,24600.0
2011-06-17 11:40:00,80.01,80.04,80.0,80.03,13400.0,52.2474,52.267,52.2409,52.2605,13400.0
2011-06-17 11:45:00,80.03,80.05,80.01,80.03,14100.0,52.2605,52.2736,52.2474,52.2605,14100.0
2011-06-17 11:50:00,80.04,80.08,80.02,80.04,17200.0,52.267,52.2931,52.254,52.267,17200.0
2011-06-17 11:55:00,80.05,80.11,80.04,80.11,6600.0,52.2736,52.3127,52.267,52.3127,6600.0
2011-06-17 12:00:00,80.11,80.12,80.02,80.02,14400.0,52.3127,52.3193,52.254,52.254,14400.0
2011-06-17 12:05:00,80.02,80.06,80.0,80.01,13600.0,52.254,52.2801,52.2409,52.2474,13600.0
2011-06-17 12:10:00,80.02,80.04,80.02,80.04,8500.0,52.254,52.267,52.254,52.267,8500.0
2011-06-17 12:15:00,80.04,80.06,80.03,80.03,12800.0,52.267,52.2801,52.2605,52.2605,12800.0
2011-06-17 12:20:00,80.03,80.06,80.0,80.01,17800.0,52.2605,52.2801,52.2409,52.2474,17800.0
2011-06-17 12:25:00,80.02,80.05,79.99,80.04,15400.0,52.254,52.2736,52.2344,52.267,15400.0
2011-06-17 12:30:00,80.04,80.06,80.03,80.03,11500.0,52.267,52.2801,52.2605,52.2605,11500.0
2011-06-17 12:35:00,80.03,80.03,79.99,80.01,30000.0,52.2605,52.2605,52.2344,52.2474,30000.0
2011-06-17 12:40:00,80.0,80.02,79.99,80.01,45400.0,52.2409,52.254,52.2344,52.2474,45400.0
2011-06-17 12:45:00,80.02,80.03,80.0,80.0,17800.0,52.254,52.2605,52.2409,52.2409,17800.0
2011-06-17 12:50:00,80.0,80.01,79.99,80.0,25000.0,52.2409,52.2474,52.2344,52.2409,25000.0
2011-06-17 12:55:00,80.0,80.02,79.99,80.01,31100.0,52.2409,52.254,52.2344,52.2474,31100.0
2011-06-17 13:00:00,80.01,80.01,79.99,80.0,27200.0,52.2474,52.2474,52.2344,52.2409,27200.0
2011-06-17 13:05:00,79.99,80.03,79.99,80.02,16200.0,52.2344,52.2605,52.2344,52.254,16200.0
2011-06-17 13:10:00,80.02,80.03,79.99,79.99,18500.0,52.254,52.2605,52.2344,52.2344,18500.0
2011-06-17 13:15:00,79.99,80.0,79.97,79.99,70600.0,52.2344,52.2409,52.2213,52.2344,70600.0
2011-06-17 13:20:00,79.99,80.02,79.98,80.0,29000.0,52.2344,52.254,52.2278,52.2409,29000.0
2011-06-17 13:25:00,79.99,80.08,79.99,80.04,23900.0,52.2344,52.2931,52.2344,52.267,23900.0
2011-06-17 13:30:00,80.04,80.13,80.04,80.12,11500.0,52.267,52.3258,52.267,52.3193,11500.0
2011-06-17 13:35:00,80.11,80.14,80.09,80.11,8000.0,52.3127,52.3323,52.2997,52.3127,8000.0
2011-06-17 13:40:00,80.13,80.18,80.13,80.16,6600.0,52.3258,52.3585,52.3258,52.3454,6600.0
2011-06-17 13:45:00,80.15,80.15,80.06,80.06,10500.0,52.3389,52.3389,52.2801,52.2801,10500.0
2011-06-17 13:50:00,80.07,80.07,79.99,79.99,25500.0,52.2866,52.2866,52.2344,52.2344,25500.0
2011-06-17 13:55:00,79.99,80.02,79.99,80.0,18300.0,52.2344,52.254,52.2344,52.2409,18300.0
2011-06-17 14:00:00,79.99,80.02,79.99,79.99,33200.0,52.2344,52.254,52.2344,52.2344,33200.0
2011-06-17 14:05:00,79.99,80.01,79.99,79.99,23300.0,52.2344,52.2474,52.2344,52.2344,23300.0
2011-06-17 14:10:00,80.0,80.0,79.99,80.0,29300.0,52.2409,52.2409,52.2344,52.2409,29300.0
2011-06-17 14:15:00,80.0,80.09,79.99,80.09,33000.0,52.2409,52.2997,52.2344,52.2997,33000.0
2011-06-17 14:20:00,80.08,80.14,80.08,80.09,17300.0,52.2931,52.3323,52.2931,52.2997,17300.0
2011-06-17 14:25:00,80.1,80.13,80.07,80.12,27000.0,52.3062,52.3258,52.2866,52.3193,27000.0
2011-06-17 14:30:00,80.12,80.14,80.06,80.07,19300.0,52.3193,52.3323,52.2801,52.2866,19300.0
2011-06-17 14:35:00,80.07,80.07,80.0,80.01,20400.0,52.2866,52.2866,52.2409,52.2474,20400.0
2011-06-17 14:40:00,80.01,80.01,79.98,79.99,36700.0,52.2474,52.2474,52.2278,52.2344,36700.0
2011-06-17 14:45:00,80.0,80.0,79.99,80.0,33800.0,52.2409,52.2409,52.2344,52.2409,33800.0
2011-06-17 14:50:00,80.0,80.02,79.99,79.99,51700.0,52.2409,52.254,52.2344,52.2344,51700.0
2011-06-17 14:55:00,80.0,80.0,79.9,79.96,76000.0,52.2409,52.2409,52.1756,52.2148,76000.0
2011-06-17 15:00:00,79.97,79.99,79.93,79.99,34100.0,52.2213,52.2344,52.1952,52.2344,34100.0
2011-06-17 15:05:00,79.99,80.02,79.94,79.95,41800.0,52.2344,52.254,52.2017,52.2083,41800.0
2011-06-17 15:10:00,79.95,79.95,79.86,79.9,60500.0,52.2083,52.2083,52.1495,52.1756,60500.0
2011-06-17 15:15:00,79.9,79.9,79.79,79.84,61700.0,52.1756,52.1756,52.1038,52.1364,61700.0
2011-06-17 15:20:00,79.85,79.88,79.81,79.86,39100.0,52.143,52.1625,52.1168,52.1495,39100.0
2011-06-17 15:25:00,79.85,79.91,79.8,79.91,64000.0,52.143,52.1821,52.1103,52.1821,64000.0
2011-06-17 15:30:00,79.91,80.0,79.9,80.0,38900.0,52.1821,52.2409,52.1756,52.2409,38900.0
2011-06-17 15:35:00,79.99,80.02,79.99,80.01,72100.0,52.2344,52.254,52.2344,52.2474,72100.0
2011-06-17 15:40:00,80.01,80.02,79.99,80.01,40700.0,52.2474,52.254,52.2344,52.2474,40700.0
2011-06-17 15:45:00,80.01,80.01,79.97,80.01,110900.0,52.2474,52.2474,52.2213,52.2474,110900.0
2011-06-17 15:50:00,80.0,80.01,79.99,79.99,57200.0,52.2409,52.2474,52.2344,52.2344,57200.0
2011-06-17 15:55:00,80.0,80.01,79.98,80.0,137500.0,52.2409,52.2474,52.2278,52.2409,137500.0
2011-06-20 09:30:00,79.72,80.38,79.72,80.35,31600.0,52.0581,52.4891,52.0581,52.4695,31600.0
2011-06-20 09:35:00,80.33,80.35,80.16,80.25,22200.0,52.4564,52.4695,52.3454,52.4042,22200.0
2011-06-20 09:40:00,80.26,80.62,80.26,80.55,17900.0,52.4107,52.6458,52.4107,52.6001,17900.0
2011-06-20 09:45:00,80.58,80.58,80.46,80.52,13400.0,52.6197,52.6197,52.5413,52.5805,13400.0
2011-06-20 09:50:00,80.52,80.67,80.49,80.67,14800.0,52.5805,52.6784,52.5609,52.6784,14800.0
2011-06-20 09:55:00,80.67,80.69,80.64,80.68,15900.0,52.6784,52.6915,52.6588,52.685,15900.0
2011-06-20 10:00:00,80.69,80.75,80.56,80.6,38900.0,52.6915,52.7307,52.6066,52.6327,38900.0
2011-06-20 10:05:00,80.61,80.69,80.57,80.57,21300.0,52.6392,52.6915,52.6131,52.6131,21300.0
2011-06-20 10:10:00,80.59,80.59,80.48,80.48,14800.0,52.6262,52.6262,52.5544,52.5544,14800.0
2011-06-20 10:15:00,80.48,80.58,80.46,80.57,16700.0,52.5544,52.6197,52.5413,52.6131,16700.0
2011-06-20 10:20:00,80.58,80.58,80.48,80.48,10200.0,52.6197,52.6197,52.5544,52.5544,10200.0
2011-06-20 10:25:00,80.49,80.55,80.48,80.52,23800.0,52.5609,52.6001,52.5544,52.5805,23800.0
2011-06-20 10:30:00,80.52,80.68,80.52,80.62,27500.0,52.5805,52.685,52.5805,52.6458,27500.0
2011-06-20 10:35:00,80.62,80.75,80.62,80.75,10100.0,52.6458,52.7307,52.6458,52.7307,10100.0
2011-06-20 10:40:00,80.75,80.77,80.69,80.71,28200.0,52.7307,52.7437,52.6915,52.7045,28200.0
2011-06-20 10:45:00,80.71,80.75,80.68,80.71,72600.0,52.7045,52.7307,52.685,52.7045,72600.0
2011-06-20 10:50:00,80.71,80.76,80.67,80.73,80500.0,52.7045,52.7372,52.6784,52.7176,80500.0
2011-06-20 10:55:00,80.74,80.74,80.56,80.59,63700.0,52.7241,52.7241,52.6066,52.6262,63700.0
2011-06-20 11:00:00,80.59,80.6,80.38,80.4,78200.0,52.6262,52.6327,52.4891,52.5021,78200.0
2011-06-20 11:05:00,80.4,80.4,80.24,80.24,30200.0,52.5021,52.5021,52.3976,52.3976,30200.0
2011-06-20 11:10:00,80.25,80.35,80.21,80.28,16500.0,52.4042,52.4695,52.378,52.4238,16500.0
2011-06-20 11:15:00,80.28,80.32,80.27,80.31,8000.0,52.4238,52.4499,52.4172,52.4433,8000.0
2011-06-20 11:20:00,80.32,80.48,80.32,80.46,11900.0,52.4499,52.5544,52.4499,52.5413,11900.0
2011-06-20 11:25:00,80.48,80.5,80.45,80.5,11100.0,52.5544,52.5674,52.5348,52.5674,11100.0
2011-06-20 11:30:00,80.5,80.57,80.48,80.5,17200.0,52.5674,52.6131,52.5544,52.5674,17200.0
2011-06-20 11:35:00,80.51,80.55,80.49,80.54,6100.0,52.5739,52.6001,52.5609,52.5935,6100.0
2011-06-20 11:40:00,80.55,80.69,80.55,80.67,9100.0,52.6001,52.6915,52.6001,52.6784,9100.0
2011-06-20 11:45:00,80.68,80.76,80.68,80.73,9700.0,52.685,52.7372,52.685,52.7176,9700.0
2011-06-20 11:50:00,80.75,80.76,80.67,80.7,11600.0,52.7307,52.7372,52.6784,52.698,11600.0
2011-06-20 11:55:00,80.71,80.8,80.69,80.72,37000.0,52.7045,52.7633,52.6915,52.7111,37000.0
2011-06-20 12:00:00,80.74,80.76,80.71,80.73,18200.0,52.7241,52.7372,52.7045,52.7176,18200.0
2011-06-20 12:05:00,80.72,80.77,80.68,80.68,14200.0,52.7111,52.7437,52.685,52.685,14200.0
2011-06-20 12:10:00,80.69,80.71,80.67,80.69,6600.0,52.6915,52.7045,52.6784,52.6915,6600.0
2011-06-20 12:15:00,80.69,80.76,80.69,80.76,16700.0,52.6915,52.7372,52.6915,52.7372,16700.0
2011-06-20 12:20:00,80.76,80.78,80.75,80.77,12500.0,52.7372,52.7503,52.7307,52.7437,12500.0
2011-06-20 12:25:00,80.79,80.81,80.79,80.81,13200.0,52.7568,52.7698,52.7568,52.7698,13200.0
2011-06-20 12:30:00,80.82,80.82,80.76,80.78,17500.0,52.7764,52.7764,52.7372,52.7503,17500.0
2011-06-20 12:35:00,80.77,80.78,80.72,80.74,20600.0,52.7437,52.7503,52.7111,52.7241,20600.0
2011-06-20 12:40:00,80.74,80.74,80.71,80.74,10800.0,52.7241,52.7241,52.7045,52.7241,10800.0
2011-06-20 12:45:00,80.74,80.81,80.73,80.8,14800.0,52.7241,52.7698,52.7176,52.7633,14800.0
2011-06-20 12:50:00,80.8,80.83,80.76,80.76,11100.0,52.7633,52.7829,52.7372,52.7372,11100.0
2011-06-20 12:55:00,80.77,80.77,80.71,80.77,20900.0,52.7437,52.7437,52.7045,52.7437,20900.0
2011-06-20 13:00:00,80.77,80.79,80.77,80.79,7300.0,52.7437,52.7568,52.7437,52.7568,7300.0
2011-06-20 13:05:00,80.79,80.79,80.71,80.76,30000.0,52.7568,52.7568,52.7045,52.7372,30000.0
2011-06-20 13:10:00,80.75,80.78,80.71,80.71,8400.0,52.7307,52.7503,52.7045,52.7045,8400.0
2011-06-20 13:15:00,80.71,80.71,80.66,80.67,11600.0,52.7045,52.7045,52.6719,52.6784,11600.0
2011-06-20 13:20:00,80.67,80.67,80.63,80.65,4000.0,52.6784,52.6784,52.6523,52.6654,4000.0
2011-06-20 13:25:00,80.66,80.69,80.65,80.65,6200.0,52.6719,52.6915,52.6654,52.6654,6200.0
2011-06-20 13:30:00,80.65,80.66,80.59,80.62,9200.0,52.6654,52.6719,52.6262,52.6458,9200.0
2011-06-20 13:35:00,80.64,80.68,80.64,80.68,5700.0,52.6588,52.685,52.6588,52.685,5700.0
2011-06-20 13:40:00,80.68,80.69,80.55,80.55,10100.0,52.685,52.6915,52.6001,52.6001,10100.0
2011-06-20 13:45:00,80.56,80.57,80.49,80.49,9600.0,52.6066,52.6131,52.5609,52.5609,9600.0
2011-06-20 13:50:00,80.49,80.51,80.49,80.49,7300.0,52.5609,52.5739,52.5609,52.5609,7300.0
2011-06-20 13:55:00,80.49,80.5,80.44,80.46,8100.0,52.5609,52.5674,52.5282,52.5413,8100.0
2011-06-20 14:00:00,80.45,80.51,80.45,80.5,14500.0,52.5348,52.5739,52.5348,52.5674,14500.0
2011-06-20 14:05:00,80.49,80.52,80.49,80.51,11100.0,52.5609,52.5805,52.5609,52.5739,11100.0
2011-06-20 14:10:00,80.51,80.51,80.48,80.5,7800.0,52.5739,52.5739,52.5544,52.5674,7800.0
2011-06-20 14:15:00,80.5,80.55,80.5,80.55,33000.0,52.5674,52.6001,52.5674,52.6001,33000.0
2011-06-20 14:20:00,80.55,80.55,80.43,80.44,10700.0,52.6001,52.6001,52.5217,52.5282,10700.0
2011-06-20 14:25:00,80.44,80.45,80.4,80.41,10300.0,52.5282,52.5348,52.5021,52.5086,10300.0
2011-06-20 14:30:00,80.41,80.48,80.39,80.48,21700.0,52.5086,52.5544,52.4956,52.5544,21700.0
2011-06-20 14:35:00,80.49,80.55,80.49,80.55,8900.0,52.5609,52.6001,52.5609,52.6001,8900.0
2011-06-20 14:40:00,80.55,80.55,80.51,80.52,8400.0,52.6001,52.6001,52.5739,52.5805,8400.0
2011-06-20 14:45:00,80.53,80.59,80.51,80.51,14600.0,52.587,52.6262,52.5739,52.5739,14600.0
2011-06-20 14:50:00,80.51,80.57,80.51,80.54,7300.0,52.5739,52.6131,52.5739,52.5935,7300.0
2011-06-20 14:55:00,80.53,80.6,80.53,80.59,4800.0,52.587,52.6327,52.587,52.6262,4800.0
2011-06-20 15:00:00,80.59,80.59,80.56,80.59,10800.0,52.6262,52.6262,52.6066,52.6262,10800.0
2011-06-20 15:05:00,80.58,80.58,80.53,80.53,10400.0,52.6197,52.6197,52.587,52.587,10400.0
2011-06-20 15:10:00,80.54,80.55,80.44,80.48,42000.0,52.5935,52.6001,52.5282,52.5544,42000.0
2011-06-20 15:15:00,80.5,80.51,80.41,80.43,17300.0,52.5674,52.5739,52.5086,52.5217,17300.0
2011-06-20 15:20:00,80.43,80.47,80.43,80.46,10200.0,52.5217,52.5478,52.5217,52.5413,10200.0
2011-06-20 15:25:00,80.45,80.49,80.39,80.46,29100.0,52.5348,52.5609,52.4956,52.5413,29100.0
2011-06-20 15:30:00,80.45,80.49,80.42,80.49,66300.0,52.5348,52.5609,52.5152,52.5609,66300.0
2011-06-20 15:35:00,80.49,80.53,80.41,80.42,47300.0,52.5609,52.587,52.5086,52.5152,47300.0
2011-06-20 15:40:00,80.43,80.45,80.37,80.38,26400.0,52.5217,52.5348,52.4825,52.4891,26400.0
2011-06-20 15:45:00,80.38,80.41,80.28,80.3,69900.0,52.4891,52.5086,52.4238,52.4368,69900.0
2011-06-20 15:50:00,80.3,80.34,80.22,80.27,55200.0,52.4368,52.4629,52.3846,52.4172,55200.0
2011-06-20 15:55:00,80.28,80.37,80.26,80.37,66200.0,52.4238,52.4825,52.4107,52.4825,66200.0
2011-06-21 09:30:00,80.71,80.89,80.71,80.82,41400.0,52.7045,52.8221,52.7045,52.7764,41400.0
2011-06-21 09:35:00,80.82,80.84,80.69,80.81,25800.0,52.7764,52.7894,52.6915,52.7698,25800.0
2011-06-21 09:40:00,80.83,80.95,80.82,80.93,18900.0,52.7829,52.8613,52.7764,52.8482,18900.0
2011-06-21 09:45:00,80.9,80.92,80.75,80.82,21000.0,52.8286,52.8417,52.7307,52.7764,21000.0
2011-06-21 09:50:00,80.81,80.82,80.61,80.62,14900.0,52.7698,52.7764,52.6392,52.6458,14900.0
2011-06-21 09:55:00,80.61,80.62,80.52,80.55,12000.0,52.6392,52.6458,52.5805,52.6001,12000.0
2011-06-21 10:00:00,80.56,80.71,80.54,80.59,43700.0,52.6066,52.7045,52.5935,52.6262,43700.0
2011-06-21 10:05:00,80.59,80.63,80.54,80.54,30900.0,52.6262,52.6523,52.5935,52.5935,30900.0
2011-06-21 10:10:00,80.55,80.57,80.52,80.54,22800.0,52.6001,52.6131,52.5805,52.5935,22800.0
2011-06-21 10:15:00,80.55,80.58,80.47,80.49,17800.0,52.6001,52.6197,52.5478,52.5609,17800.0
2011-06-21 10:20:00,80.48,80.5,80.47,80.49,14400.0,52.5544,52.5674,52.5478,52.5609,14400.0
2011-06-21 10:25:00,80.5,80.56,80.37,80.39,25800.0,52.5674,52.6066,52.4825,52.4956,25800.0
2011-06-21 10:30:00,80.38,80.39,80.25,80.25,30700.0,52.4891,52.4956,52.4042,52.4042,30700.0
2011-06-21 10:35:00,80.25,80.32,80.19,80.29,13100.0,52.4042,52.4499,52.365,52.4303,13100.0
2011-06-21 10:40:00,80.3,80.34,80.28,80.3,17300.0,52.4368,52.4629,52.4238,52.4368,17300.0
2011-06-21 10:45:00,80.3,80.33,80.29,80.29,23800.0,52.4368,52.4564,52.4303,52.4303,23800.0
2011-06-21 10:50:00,80.29,80.32,80.25,80.28,15100.0,52.4303,52.4499,52.4042,52.4238,15100.0
2011-06-21 10:55:00,80.28,80.31,80.23,80.3,12900.0,52.4238,52.4433,52.3911,52.4368,12900.0
2011-06-21 11:00:00,80.3,80.33,80.29,80.3,24300.0,52.4368,52.4564,52.4303,52.4368,24300.0
2011-06-21 11:05:00,80.31,80.33,80.29,80.3,13200.0,52.4433,52.4564,52.4303,52.4368,13200.0
2011-06-21 11:10:00,80.29,80.31,80.28,80.29,18400.0,52.4303,52.4433,52.4238,52.4303,18400.0
2011-06-21 11:15:00,80.3,80.46,80.29,80.46,32500.0,52.4368,52.5413,52.4303,52.5413,32500.0
2011-06-21 11:20:00,80.46,80.58,80.45,80.58,16900.0,52.5413,52.6197,52.5348,52.6197,16900.0
2011-06-21 11:25:00,80.57,80.64,80.56,80.62,16400.0,52.6131,52.6588,52.6066,52.6458,16400.0
2011-06-21 11:30:00,80.61,80.67,80.59,80.65,11900.0,52.6392,52.6784,52.6262,52.6654,11900.0
2011-06-21 11:35:00,80.66,80.72,80.64,80.69,23100.0,52.6719,52.7111,52.6588,52.6915,23100.0
2011-06-21 11:40:00,80.69,80.76,80.64,80.75,12000.0,52.6915,52.7372,52.6588,52.7307,12000.0
2011-06-21 11:45:00,80.76,80.79,80.7,80.79,12600.0,52.7372,52.7568,52.698,52.7568,12600.0
2011-06-21 11:50:00,80.79,80.81,80.66,80.7,19800.0,52.7568,52.7698,52.6719,52.698,19800.0
2011-06-21 11:55:00,80.7,80.73,80.66,80.68,16100.0,52.698,52.7176,52.6719,52.685,16100.0
2011-06-21 12:00:00,80.69,80.74,80.69,80.71,26100.0,52.6915,52.7241,52.6915,52.7045,26100.0
2011-06-21 12:05:00,80.71,80.71,80.65,80.69,36800.0,52.7045,52.7045,52.6654,52.6915,36800.0
2011-06-21 12:10:00,80.69,80.69,80.61,80.61,9500.0,52.6915,52.6915,52.6392,52.6392,9500.0
2011-06-21 12:15:00,80.61,80.62,80.56,80.58,15400.0,52.6392,52.6458,52.6066,52.6197,15400.0
2011-06-21 12:20:00,80.61,80.68,80.6,80.61,20700.0,52.6392,52.685,52.6327,52.6392,20700.0
2011-06-21 12:25:00,80.61,80.66,80.6,80.6,11500.0,52.6392,52.6719,52.6327,52.6327,11500.0
2011-06-21 12:30:00,80.62,80.65,80.59,80.64,6700.0,52.6458,52.6654,52.6262,52.6588,6700.0
2011-06-21 12:35:00,80.65,80.67,80.6,80.62,12400.0,52.6654,52.6784,52.6327,52.6458,12400.0
2011-06-21 12:40:00,80.64,80.69,80.64,80.66,13100.0,52.6588,52.6915,52.6588,52.6719,13100.0
2011-06-21 12:45:00,80.65,80.66,80.58,80.66,24300.0,52.6654,52.6719,52.6197,52.6719,24300.0
2011-06-21 12:50:00,80.65,80.65,80.61,80.62,18500.0,52.6654,52.6654,52.6392,52.6458,18500.0
2011-06-21 12:55:00,80.6,80.64,80.58,80.64,17400.0,52.6327,52.6588,52.6197,52.6588,17400.0
2011-06-21 13:00:00,80.63,80.67,80.59,80.63,23300.0,52.6523,52.6784,52.6262,52.6523,23300.0
2011-06-21 13:05:00,80.63,80.66,80.55,80.55,11800.0,52.6523,52.6719,52.6001,52.6001,11800.0
2011-06-21 13:10:00,80.56,80.56,80.48,80.49,13400.0,52.6066,52.6066,52.5544,52.5609,13400.0
2011-06-21 13:15:00,80.5,80.53,80.47,80.5,6100.0,52.5674,52.587,52.5478,52.5674,6100.0
2011-06-21 13:20:00,80.5,80.56,80.5,80.55,6900.0,52.5674,52.6066,52.5674,52.6001,6900.0
2011-06-21 13:25:00,80.55,80.59,80.54,80.58,8600.0,52.6001,52.6262,52.5935,52.6197,8600.0
2011-06-21 13:30:00,80.58,80.63,80.58,80.58,10200.0,52.6197,52.6523,52.6197,52.6197,10200.0
2011-06-21 13:35:00,80.59,80.62,80.58,80.58,9500.0,52.6262,52.6458,52.6197,52.6197,9500.0
2011-06-21 13:40:00,80.57,80.58,80.55,80.57,5900.0,52.6131,52.6197,52.6001,52.6131,5900.0
2011-06-21 13:45:00,80.58,80.63,80.57,80.63,8100.0,52.6197,52.6523,52.6131,52.6523,8100.0
2011-06-21 13:50:00,80.64,80.65,80.61,80.61,11000.0,52.6588,52.6654,52.6392,52.6392,11000.0
2011-06-21 13:55:00,80.6,80.61,80.56,80.59,7700.0,52.6327,52.6392,52.6066,52.6262,7700.0
2011-06-21 14:00:00,80.6,80.61,80.59,80.59,10400.0,52.6327,52.6392,52.6262,52.6262,10400.0
2011-06-21 14:05:00,80.59,80.61,80.58,80.6,23300.0,52.6262,52.6392,52.6197,52.6327,23300.0
2011-06-21 14:10:00,80.61,80.64,80.61,80.62,16000.0,52.6392,52.6588,52.6392,52.6458,16000.0
2011-06-21 14:15:00,80.63,80.63,80.54,80.55,13800.0,52.6523,52.6523,52.5935,52.6001,13800.0
2011-06-21 14:20:00,80.55,80.59,80.55,80.59,11900.0,52.6001,52.6262,52.6001,52.6262,11900.0
2011-06-21 14:25:00,80.58,80.61,80.55,80.61,8500.0,52.6197,52.6392,52.6001,52.6392,8500.0
2011-06-21 14:30:00,80.62,80.64,80.6,80.64,14900.0,52.6458,52.6588,52.6327,52.6588,14900.0
2011-06-21 14:35:00,80.64,80.73,80.61,80.7,23900.0,52.6588,52.7176,52.6392,52.698,23900.0
2011-06-21 14:40:00,80.7,80.7,80.61,80.67,30700.0,52.698,52.698,52.6392,52.6784,30700.0
2011-06-21 14:45:00,80.67,80.68,80.59,80.66,17700.0,52.6784,52.685,52.6262,52.6719,17700.0
2011-06-21 14:50:00,80.67,80.68,80.61,80.63,16500.0,52.6784,52.685,52.6392,52.6523,16500.0
2011-06-21 14:55:00,80.64,80.7,80.64,80.66,15300.0,52.6588,52.698,52.6588,52.6719,15300.0
2011-06-21 15:00:00,80.66,80.7,80.65,80.69,47400.0,52.6719,52.698,52.6654,52.6915,47400.0
2011-06-21 15:05:00,80.69,80.79,80.64,80.77,69200.0,52.6915,52.7568,52.6588,52.7437,69200.0
2011-06-21 15:10:00,80.77,80.78,80.76,80.77,12300.0,52.7437,52.7503,52.7372,52.7437,12300.0
2011-06-21 15:15:00,80.77,80.78,80.74,80.77,22900.0,52.7437,52.7503,52.7241,52.7437,22900.0
2011-06-21 15:20:00,80.77,80.78,80.74,80.75,29700.0,52.7437,52.7503,52.7241,52.7307,29700.0
2011-06-21 15:25:00,80.75,80.75,80.66,80.67,35900.0,52.7307,52.7307,52.6719,52.6784,35900.0
2011-06-21 15:30:00,80.66,80.66,80.62,80.63,21500.0,52.6719,52.6719,52.6458,52.6523,21500.0
2011-06-21 15:35:00,80.64,80.7,80.64,80.7,17800.0,52.6588,52.698,52.6588,52.698,17800.0
2011-06-21 15:40:00,80.69,80.7,80.67,80.69,46600.0,52.6915,52.698,52.6784,52.6915,46600.0
2011-06-21 15:45:00,80.7,80.72,80.68,80.72,101200.0,52.698,52.7111,52.685,52.7111,101200.0
2011-06-21 15:50:00,80.71,80.72,80.69,80.7,33800.0,52.7045,52.7111,52.6915,52.698,33800.0
2011-06-21 15:55:00,80.69,80.7,80.64,80.65,110000.0,52.6915,52.698,52.6588,52.6654,110000.0
2011-06-22 09:30:00,80.64,80.8,80.48,80.8,32800.0,52.6588,52.7633,52.5544,52.7633,32800.0
2011-06-22 09:35:00,80.79,80.8,80.52,80.64,9500.0,52.7568,52.7633,52.5805,52.6588,9500.0
2011-06-22 09:40:00,80.65,80.7,80.62,80.67,4200.0,52.6654,52.698,52.6458,52.6784,4200.0
2011-06-22 09:45:00,80.7,80.8,80.64,80.76,11600.0,52.698,52.7633,52.6588,52.7372,11600.0
2011-06-22 09:50:00,80.76,80.93,80.73,80.73,18700.0,52.7372,52.8482,52.7176,52.7176,18700.0
2011-06-22 09:55:00,80.79,80.86,80.72,80.84,11900.0,52.7568,52.8025,52.7111,52.7894,11900.0
2011-06-22 10:00:00,80.84,80.93,80.77,80.92,22100.0,52.7894,52.8482,52.7437,52.8417,22100.0
2011-06-22 10:05:00,80.92,80.94,80.75,80.76,15900.0,52.8417,52.8547,52.7307,52.7372,15900.0
2011-06-22 10:10:00,80.74,80.82,80.72,80.75,5800.0,52.7241,52.7764,52.7111,52.7307,5800.0
2011-06-22 10:15:00,80.75,80.77,80.6,80.61,23100.0,52.7307,52.7437,52.6327,52.6392,23100.0
2011-06-22 10:20:00,80.6,80.64,80.58,80.63,11100.0,52.6327,52.6588,52.6197,52.6523,11100.0
2011-06-22 10:25:00,80.63,80.63,80.6,80.62,11800.0,52.6523,52.6523,52.6327,52.6458,11800.0
2011-06-22 10:30:00,80.62,80.62,80.58,80.58,15100.0,52.6458,52.6458,52.6197,52.6197,15100.0
2011-06-22 10:35:00,80.59,80.62,80.58,80.61,14900.0,52.6262,52.6458,52.6197,52.6392,14900.0
2011-06-22 10:40:00,80.61,80.65,80.55,80.65,43400.0,52.6392,52.6654,52.6001,52.6654,43400.0
2011-06-22 10:45:00,80.65,80.67,80.58,80.61,51700.0,52.6654,52.6784,52.6197,52.6392,51700.0
2011-06-22 10:50:00,80.61,80.74,80.6,80.73,17500.0,52.6392,52.7241,52.6327,52.7176,17500.0
2011-06-22 10:55:00,80.73,80.75,80.68,80.69,47000.0,52.7176,52.7307,52.685,52.6915,47000.0
2011-06-22 11:00:00,80.69,80.7,80.66,80.69,10900.0,52.6915,52.698,52.6719,52.6915,10900.0
2011-06-22 11:05:00,80.67,80.7,80.62,80.65,20500.0,52.6784,52.698,52.6458,52.6654,20500.0
2011-06-22 11:10:00,80.65,80.67,80.6,80.63,17200.0,52.6654,52.6784,52.6327,52.6523,17200.0
2011-06-22 11:15:00,80.64,80.67,80.6,80.66,20200.0,52.6588,52.6784,52.6327,52.6719,20200.0
2011-06-22 11:20:00,80.66,80.7,80.63,80.64,18900.0,52.6719,52.698,52.6523,52.6588,18900.0
2011-06-22 11:25:00,80.64,80.66,80.63,80.66,9900.0,52.6588,52.6719,52.6523,52.6719,9900.0
2011-06-22 11:30:00,80.66,80.66,80.58,80.62,14400.0,52.6719,52.6719,52.6197,52.6458,14400.0
2011-06-22 11:35:00,80.61,80.66,80.6,80.65,8700.0,52.6392,52.6719,52.6327,52.6654,8700.0
2011-06-22 11:40:00,80.65,80.66,80.61,80.64,8200.0,52.6654,52.6719,52.6392,52.6588,8200.0
2011-06-22 11:45:00,80.62,80.64,80.6,80.64,3800.0,52.6458,52.6588,52.6327,52.6588,3800.0
2011-06-22 11:50:00,80.62,80.65,80.57,80.61,8000.0,52.6458,52.6654,52.6131,52.6392,8000.0
2011-06-22 11:55:00,80.59,80.65,80.59,80.63,5500.0,52.6262,52.6654,52.6262,52.6523,5500.0
2011-06-22 12:00:00,80.61,80.62,80.56,80.59,8300.0,52.6392,52.6458,52.6066,52.6262,8300.0
2011-06-22 12:05:00,80.6,80.65,80.59,80.63,18800.0,52.6327,52.6654,52.6262,52.6523,18800.0
2011-06-22 12:10:00,80.61,80.66,80.59,80.63,22700.0,52.6392,52.6719,52.6262,52.6523,22700.0
2011-06-22 12:15:00,80.62,80.66,80.62,80.64,8200.0,52.6458,52.6719,52.6458,52.6588,8200.0
2011-06-22 12:20:00,80.64,80.68,80.64,80.66,19800.0,52.6588,52.685,52.6588,52.6719,19800.0
2011-06-22 12:25:00,80.66,80.69,80.64,80.69,33800.0,52.6719,52.6915,52.6588,52.6915,33800.0
2011-06-22 12:30:00,80.69,80.7,80.65,80.66,19200.0,52.6915,52.698,52.6654,52.6719,19200.0
2011-06-22 12:35:00,80.66,80.69,80.58,80.62,29900.0,52.6719,52.6915,52.6197,52.6458,29900.0
2011-06-22 12:40:00,80.61,80.62,80.58,80.6,12800.0,52.6392,52.6458,52.6197,52.6327,12800.0
2011-06-22 12:45:00,80.6,80.61,80.55,80.59,14200.0,52.6327,52.6392,52.6001,52.6262,14200.0
2011-06-22 12:50:00,80.6,80.61,80.56,80.58,14400.0,52.6327,52.6392,52.6066,52.6197,14400.0
2011-06-22 12:55:00,80.59,80.61,80.58,80.61,7000.0,52.6262,52.6392,52.6197,52.6392,7000.0
2011-06-22 13:00:00,80.6,80.61,80.58,80.6,5700.0,52.6327,52.6392,52.6197,52.6327,5700.0
2011-06-22 13:05:00,80.6,80.6,80.58,80.6,5300.0,52.6327,52.6327,52.6197,52.6327,5300.0
2011-06-22 13:10:00,80.59,80.6,80.59,80.6,8100.0,52.6262,52.6327,52.6262,52.6327,8100.0
2011-06-22 13:15:00,80.6,80.62,80.6,80.6,7700.0,52.6327,52.6458,52.6327,52.6327,7700.0
2011-06-22 13:20:00,80.6,80.61,80.55,80.56,8200.0,52.6327,52.6392,52.6001,52.6066,8200.0
2011-06-22 13:25:00,80.57,80.62,80.56,80.56,10100.0,52.6131,52.6458,52.6066,52.6066,10100.0
2011-06-22 13:30:00,80.56,80.6,80.56,80.56,17100.0,52.6066,52.6327,52.6066,52.6066,17100.0
2011-06-22 13:35:00,80.56,80.58,80.53,80.54,7500.0,52.6066,52.6197,52.587,52.5935,7500.0
2011-06-22 13:40:00,80.54,80.55,80.52,80.53,6600.0,52.5935,52.6001,52.5805,52.587,6600.0
2011-06-22 13:45:00,80.52,80.56,80.51,80.56,5500.0,52.5805,52.6066,52.5739,52.6066,5500.0
2011-06-22 13:50:00,80.56,80.57,80.53,80.55,8500.0,52.6066,52.6131,52.587,52.6001,8500.0
2011-06-22 13:55:00,80.54,80.54,80.48,80.5,13400.0,52.5935,52.5935,52.5544,52.5674,13400.0
2011-06-22 14:00:00,80.5,80.51,80.42,80.43,40800.0,52.5674,52.5739,52.5152,52.5217,40800.0
2011-06-22 14:05:00,80.43,80.5,80.38,80.49,25700.0,52.5217,52.5674,52.4891,52.5609,25700.0
2011-06-22 14:10:00,80.49,80.5,80.45,80.49,20000.0,52.5609,52.5674,52.5348,52.5609,20000.0
2011-06-22 14:15:00,80.49,80.5,80.43,80.43,13700.0,52.5609,52.5674,52.5217,52.5217,13700.0
2011-06-22 14:20:00,80.44,80.47,80.39,80.39,34500.0,52.5282,52.5478,52.4956,52.4956,34500.0
2011-06-22 14:25:00,80.4,80.44,80.26,80.26,38900.0,52.5021,52.5282,52.4107,52.4107,38900.0
2011-06-22 14:30:00,80.27,80.32,80.26,80.3,19900.0,52.4172,52.4499,52.4107,52.4368,19900.0
2011-06-22 14:35:00,80.29,80.3,80.21,80.29,21500.0,52.4303,52.4368,52.378,52.4303,21500.0
2011-06-22 14:40:00,80.31,80.35,80.25,80.34,19800.0,52.4433,52.4695,52.4042,52.4629,19800.0
2011-06-22 14:45:00,80.34,80.42,80.34,80.41,22300.0,52.4629,52.5152,52.4629,52.5086,22300.0
2011-06-22 14:50:00,80.42,80.42,80.3,80.3,23100.0,52.5152,52.5152,52.4368,52.4368,23100.0
2011-06-22 14:55:00,80.3,80.3,80.25,80.26,22200.0,52.4368,52.4368,52.4042,52.4107,22200.0
2011-06-22 15:00:00,80.27,80.33,80.26,80.31,23600.0,52.4172,52.4564,52.4107,52.4433,23600.0
2011-06-22 15:05:00,80.32,80.36,80.29,80.36,40000.0,52.4499,52.476,52.4303,52.476,40000.0
2011-06-22 15:10:00,80.36,80.36,80.26,80.27,26800.0,52.476,52.476,52.4107,52.4172,26800.0
2011-06-22 15:15:00,80.28,80.34,80.26,80.3,19300.0,52.4238,52.4629,52.4107,52.4368,19300.0
2011-06-22 15:20:00,80.31,80.36,80.29,80.32,20300.0,52.4433,52.476,52.4303,52.4499,20300.0
2011-06-22 15:25:00,80.32,80.37,80.27,80.33,19200.0,52.4499,52.4825,52.4172,52.4564,19200.0
2011-06-22 15:30:00,80.33,80.33,80.23,80.27,28800.0,52.4564,52.4564,52.3911,52.4172,28800.0
2011-06-22 15:35:00,80.28,80.32,80.24,80.24,35800.0,52.4238,52.4499,52.3976,52.3976,35800.0
2011-06-22 15:40:00,80.24,80.27,80.12,80.14,45100.0,52.3976,52.4172,52.3193,52.3323,45100.0
2011-06-22 15:45:00,80.13,80.17,80.06,80.13,61000.0,52.3258,52.3519,52.2801,52.3258,61000.0
2011-06-22 15:50:00,80.13,80.15,80.0,80.04,52600.0,52.3258,52.3389,52.2409,52.267,52600.0
2011-06-22 15:55:00,80.04,80.05,79.95,80.05,65300.0,52.267,52.2736,52.2083,52.2736,65300.0
2011-06-23 09:30:00,79.88,80.04,79.18,79.28,48300.0,52.1625,52.267,51.7054,51.7707,48300.0
2011-06-23 09:35:00,79.29,79.54,79.29,79.47,18300.0,51.7773,51.9405,51.7773,51.8948,18300.0
2011-06-23 09:40:00,79.46,79.46,79.06,79.08,29000.0,51.8883,51.8883,51.6271,51.6401,29000.0
2011-06-23 09:45:00,79.07,79.33,79.07,79.23,12800.0,51.6336,51.8034,51.6336,51.7381,12800.0
2011-06-23 09:50:00,79.21,79.29,79.06,79.07,17700.0,51.725,51.7773,51.6271,51.6336,17700.0
2011-06-23 09:55:00,79.07,79.18,79.04,79.18,11300.0,51.6336,51.7054,51.614,51.7054,11300.0
2011-06-23 10:00:00,79.2,79.33,79.13,79.27,21500.0,51.7185,51.8034,51.6728,51.7642,21500.0
2011-06-23 10:05:00,79.27,79.36,79.24,79.3,13800.0,51.7642,51.823,51.7446,51.7838,13800.0
2011-06-23 10:10:00,79.3,79.39,79.22,79.22,35400.0,51.7838,51.8426,51.7316,51.7316,35400.0
2011-06-23 10:15:00,79.24,79.24,79.09,79.09,14600.0,51.7446,51.7446,51.6467,51.6467,14600.0
2011-06-23 10:20:00,79.1,79.1,78.92,78.94,26100.0,51.6532,51.6532,51.5357,51.5487,26100.0
2011-06-23 10:25:00,78.91,78.95,78.87,78.95,19800.0,51.5291,51.5552,51.503,51.5552,19800.0
2011-06-23 10:30:00,78.95,78.98,78.8,78.81,43900.0,51.5552,51.5748,51.4573,51.4638,43900.0
2011-06-23 10:35:00,78.81,78.89,78.7,78.86,24600.0,51.4638,51.5161,51.392,51.4965,24600.0
2011-06-23 10:40:00,78.88,78.9,78.78,78.79,15300.0,51.5095,51.5226,51.4442,51.4508,15300.0
2011-06-23 10:45:00,78.79,78.81,78.65,78.72,42500.0,51.4508,51.4638,51.3593,51.4051,42500.0
2011-06-23 10:50:00,78.72,78.72,78.57,78.64,43400.0,51.4051,51.4051,51.3071,51.3528,43400.0
2011-06-23 10:55:00,78.65,78.83,78.64,78.83,16800.0,51.3593,51.4769,51.3528,51.4769,16800.0
2011-06-23 11:00:00,78.83,78.86,78.68,78.71,23900.0,51.4769,51.4965,51.3789,51.3985,23900.0
2011-06-23 11:05:00,78.73,78.83,78.72,78.81,12300.0,51.4116,51.4769,51.4051,51.4638,12300.0
2011-06-23 11:10:00,78.81,78.86,78.73,78.77,19400.0,51.4638,51.4965,51.4116,51.4377,19400.0
2011-06-23 11:15:00,78.77,78.8,78.71,78.73,19300.0,51.4377,51.4573,51.3985,51.4116,19300.0
2011-06-23 11:20:00,78.74,78.78,78.72,78.74,10300.0,51.4181,51.4442,51.4051,51.4181,10300.0
2011-06-23 11:25:00,78.75,78.84,78.72,78.82,15500.0,51.4246,51.4834,51.4051,51.4704,15500.0
2011-06-23 11:30:00,78.79,78.86,78.78,78.84,12700.0,51.4508,51.4965,51.4442,51.4834,12700.0
2011-06-23 11:35:00,78.86,78.93,78.85,78.88,12400.0,51.4965,51.5422,51.4899,51.5095,12400.0
2011-06-23 11:40:00,78.88,78.95,78.87,78.95,7400.0,51.5095,51.5552,51.503,51.5552,7400.0
2011-06-23 11:45:00,78.94,78.95,78.88,78.9,15400.0,51.5487,51.5552,51.5095,51.5226,15400.0
2011-06-23 11:50:00,78.9,78.93,78.88,78.92,11800.0,51.5226,51.5422,51.5095,51.5357,11800.0
2011-06-23 11:55:00,78.93,79.01,78.92,78.98,21000.0,51.5422,51.5944,51.5357,51.5748,21000.0
2011-06-23 12:00:00,78.98,79.04,78.94,78.94,36000.0,51.5748,51.614,51.5487,51.5487,36000.0
2011-06-23 12:05:00,78.95,78.99,78.94,78.96,12900.0,51.5552,51.5814,51.5487,51.5618,12900.0
2011-06-23 12:10:00,78.95,79.0,78.91,79.0,8200.0,51.5552,51.5879,51.5291,51.5879,8200.0
2011-06-23 12:15:00,78.99,78.99,78.91,78.96,10500.0,51.5814,51.5814,51.5291,51.5618,10500.0
2011-06-23 12:20:00,78.97,78.99,78.94,78.98,10700.0,51.5683,51.5814,51.5487,51.5748,10700.0
2011-06-23 12:25:00,78.98,78.98,78.9,78.92,11500.0,51.5748,51.5748,51.5226,51.5357,11500.0
2011-06-23 12:30:00,78.91,78.95,78.9,78.94,8900.0,51.5291,51.5552,51.5226,51.5487,8900.0
2011-06-23 12:35:00,78.94,78.98,78.91,78.97,7000.0,51.5487,51.5748,51.5291,51.5683,7000.0
2011-06-23 12:40:00,78.97,79.12,78.97,79.09,12400.0,51.5683,51.6663,51.5683,51.6467,12400.0
2011-06-23 12:45:00,79.08,79.16,79.08,79.16,9700.0,51.6401,51.6924,51.6401,51.6924,9700.0
2011-06-23 12:50:00,79.17,79.2,79.17,79.19,15300.0,51.6989,51.7185,51.6989,51.712,15300.0
2011-06-23 12:55:00,79.19,79.27,79.18,79.26,11500.0,51.712,51.7642,51.7054,51.7577,11500.0
2011-06-23 13:00:00,79.28,79.33,79.21,79.33,15500.0,51.7707,51.8034,51.725,51.8034,15500.0
2011-06-23 13:05:00,79.33,79.36,79.31,79.31,13900.0,51.8034,51.823,51.7903,51.7903,13900.0
2011-06-23 13:10:00,79.29,79.32,79.28,79.28,10900.0,51.7773,51.7969,51.7707,51.7707,10900.0
2011-06-23 13:15:00,79.31,79.33,79.27,79.27,8300.0,51.7903,51.8034,51.7642,51.7642,8300.0
2011-06-23 13:20:00,79.28,79.32,79.25,79.31,10000.0,51.7707,51.7969,51.7511,51.7903,10000.0
2011-06-23 13:25:00,79.31,79.41,79.31,79.39,12100.0,51.7903,51.8556,51.7903,51.8426,12100.0
2011-06-23 13:30:00,79.4,79.48,79.4,79.48,19600.0,51.8491,51.9013,51.8491,51.9013,19600.0
2011-06-23 13:35:00,79.47,79.47,79.34,79.35,9900.0,51.8948,51.8948,51.8099,51.8165,9900.0
2011-06-23 13:40:00,79.35,79.35,79.22,79.24,10700.0,51.8165,51.8165,51.7316,51.7446,10700.0
2011-06-23 13:45:00,79.24,79.28,79.23,79.26,10000.0,51.7446,51.7707,51.7381,51.7577,10000.0
2011-06-23 13:50:00,79.28,79.28,79.17,79.18,13000.0,51.7707,51.7707,51.6989,51.7054,13000.0
2011-06-23 13:55:00,79.18,79.37,79.18,79.31,25200.0,51.7054,51.8295,51.7054,51.7903,25200.0
2011-06-23 14:00:00,79.31,79.31,79.16,79.17,18600.0,51.7903,51.7903,51.6924,51.6989,18600.0
2011-06-23 14:05:00,79.15,79.25,79.12,79.21,17100.0,51.6858,51.7511,51.6663,51.725,17100.0
2011-06-23 14:10:00,79.21,79.22,79.14,79.17,20000.0,51.725,51.7316,51.6793,51.6989,20000.0
2011-06-23 14:15:00,79.17,79.19,79.09,79.16,19100.0,51.6989,51.712,51.6467,51.6924,19100.0
2011-06-23 14:20:00,79.16,79.19,79.12,79.19,9000.0,51.6924,51.712,51.6663,51.712,9000.0
2011-06-23 14:25:00,79.21,79.23,79.17,79.17,14000.0,51.725,51.7381,51.6989,51.6989,14000.0
2011-06-23 14:30:00,79.18,79.22,79.13,79.2,16500.0,51.7054,51.7316,51.6728,51.7185,16500.0
2011-06-23 14:35:00,79.19,79.22,79.07,79.07,11200.0,51.712,51.7316,51.6336,51.6336,11200.0
2011-06-23 14:40:00,79.08,79.13,79.05,79.09,11800.0,51.6401,51.6728,51.6205,51.6467,11800.0
2011-06-23 14:45:00,79.09,79.14,79.05,79.1,16300.0,51.6467,51.6793,51.6205,51.6532,16300.0
2011-06-23 14:50:00,79.1,79.2,79.08,79.18,14500.0,51.6532,51.7185,51.6401,51.7054,14500.0
2011-06-23 14:55:00,79.18,79.69,79.17,79.67,35200.0,51.7054,52.0385,51.6989,52.0254,35200.0
2011-06-23 15:00:00,79.62,79.69,79.4,79.47,50300.0,51.9928,52.0385,51.8491,51.8948,50300.0
2011-06-23 15:05:00,79.47,79.75,79.38,79.59,42400.0,51.8948,52.0777,51.836,51.9732,42400.0
2011-06-23 15:10:00,79.6,79.65,79.49,79.61,36400.0,51.9797,52.0124,51.9079,51.9862,36400.0
2011-06-23 15:15:00,79.61,79.83,79.61,79.69,36900.0,51.9862,52.1299,51.9862,52.0385,36900.0
2011-06-23 15:20:00,79.7,79.8,79.62,79.75,39100.0,52.045,52.1103,51.9928,52.0777,39100.0
2011-06-23 15:25:00,79.75,79.76,79.64,79.68,23400.0,52.0777,52.0842,52.0058,52.0319,23400.0
2011-06-23 15:30:00,79.65,79.68,79.42,79.5,43300.0,52.0124,52.0319,51.8622,51.9144,43300.0
2011-06-23 15:35:00,79.5,79.58,79.35,79.41,49300.0,51.9144,51.9666,51.8165,51.8556,49300.0
2011-06-23 15:40:00,79.41,79.61,79.4,79.51,38400.0,51.8556,51.9862,51.8491,51.9209,38400.0
2011-06-23 15:45:00,79.49,79.65,79.4,79.62,61400.0,51.9079,52.0124,51.8491,51.9928,61400.0
2011-06-23 15:50:00,79.6,79.74,79.6,79.65,69200.0,51.9797,52.0711,51.9797,52.0124,69200.0
2011-06-23 15:55:00,79.64,79.76,79.64,79.71,70300.0,52.0058,52.0842,52.0058,52.0515,70300.0
2011-06-24 09:30:00,79.78,79.81,79.71,79.72,30200.0,52.0972,52.1168,52.0515,52.0581,30200.0
2011-06-24 09:35:00,79.71,79.72,79.45,79.47,22900.0,52.0515,52.0581,51.8818,51.8948,22900.0
2011-06-24 09:40:00,79.48,79.51,79.45,79.49,50900.0,51.9013,51.9209,51.8818,51.9079,50900.0
2011-06-24 09:45:00,79.46,79.52,79.44,79.5,16200.0,51.8883,51.9275,51.8752,51.9144,16200.0
2011-06-24 09:50:00,79.5,79.51,79.47,79.49,19200.0,51.9144,51.9209,51.8948,51.9079,19200.0
2011-06-24 09:55:00,79.49,79.53,79.48,79.49,17600.0,51.9079,51.934,51.9013,51.9079,17600.0
2011-06-24 10:00:00,79.49,79.5,79.4,79.48,18600.0,51.9079,51.9144,51.8491,51.9013,18600.0
2011-06-24 10:05:00,79.45,79.45,79.37,79.39,12800.0,51.8818,51.8818,51.8295,51.8426,12800.0
2011-06-24 10:10:00,79.39,79.4,79.12,79.21,26900.0,51.8426,51.8491,51.6663,51.725,26900.0
2011-06-24 10:15:00,79.21,79.31,79.16,79.27,28400.0,51.725,51.7903,51.6924,51.7642,28400.0
2011-06-24 10:20:00,79.26,79.31,79.22,79.26,13900.0,51.7577,51.7903,51.7316,51.7577,13900.0
2011-06-24 10:25:00,79.27,79.27,79.18,79.27,12600.0,51.7642,51.7642,51.7054,51.7642,12600.0
2011-06-24 10:30:00,79.25,79.44,79.22,79.44,20600.0,51.7511,51.8752,51.7316,51.8752,20600.0
2011-06-24 10:35:00,79.44,79.53,79.4,79.44,21800.0,51.8752,51.934,51.8491,51.8752,21800.0
2011-06-24 10:40:00,79.43,79.49,79.42,79.45,21500.0,51.8687,51.9079,51.8622,51.8818,21500.0
2011-06-24 10:45:00,79.43,79.45,79.3,79.34,19900.0,51.8687,51.8818,51.7838,51.8099,19900.0
2011-06-24 10:50:00,79.32,79.39,79.26,79.39,25500.0,51.7969,51.8426,51.7577,51.8426,25500.0
2011-06-24 10:55:00,79.4,79.4,79.33,79.38,13800.0,51.8491,51.8491,51.8034,51.836,13800.0
2011-06-24 11:00:00,79.37,79.43,79.37,79.42,10600.0,51.8295,51.8687,51.8295,51.8622,10600.0
2011-06-24 11:05:00,79.42,79.42,79.29,79.38,11900.0,51.8622,51.8622,51.7773,51.836,11900.0
2011-06-24 11:10:00,79.37,79.38,79.29,79.35,23000.0,51.8295,51.836,51.7773,51.8165,23000.0
2011-06-24 11:15:00,79.34,79.42,79.33,79.41,10400.0,51.8099,51.8622,51.8034,51.8556,10400.0
2011-06-24 11:20:00,79.39,79.45,79.34,79.44,11800.0,51.8426,51.8818,51.8099,51.8752,11800.0
2011-06-24 11:25:00,79.46,79.48,79.39,79.48,12700.0,51.8883,51.9013,51.8426,51.9013,12700.0
2011-06-24 11:30:00,79.48,79.5,79.4,79.47,12700.0,51.9013,51.9144,51.8491,51.8948,12700.0
2011-06-24 11:35:00,79.47,79.5,79.46,79.48,13500.0,51.8948,51.9144,51.8883,51.9013,13500.0
2011-06-24 11:40:00,79.48,79.53,79.44,79.52,13800.0,51.9013,51.934,51.8752,51.9275,13800.0
2011-06-24 11:45:00,79.52,79.54,79.51,79.52,7300.0,51.9275,51.9405,51.9209,51.9275,7300.0
2011-06-24 11:50:00,79.5,79.5,79.46,79.48,8800.0,51.9144,51.9144,51.8883,51.9013,8800.0
2011-06-24 11:55:00,79.47,79.48,79.42,79.46,17500.0,51.8948,51.9013,51.8622,51.8883,17500.0
2011-06-24 12:00:00,79.46,79.57,79.46,79.57,13400.0,51.8883,51.9601,51.8883,51.9601,13400.0
2011-06-24 12:05:00,79.57,79.57,79.45,79.51,12700.0,51.9601,51.9601,51.8818,51.9209,12700.0
2011-06-24 12:10:00,79.48,79.52,79.47,79.51,8000.0,51.9013,51.9275,51.8948,51.9209,8000.0
2011-06-24 12:15:00,79.51,79.59,79.51,79.57,12300.0,51.9209,51.9732,51.9209,51.9601,12300.0
2011-06-24 12:20:00,79.56,79.6,79.54,79.58,9000.0,51.9536,51.9797,51.9405,51.9666,9000.0
2011-06-24 12:25:00,79.57,79.64,79.57,79.61,9100.0,51.9601,52.0058,51.9601,51.9862,9100.0
2011-06-24 12:30:00,79.6,79.7,79.6,79.7,9800.0,51.9797,52.045,51.9797,52.045,9800.0
2011-06-24 12:35:00,79.71,79.77,79.71,79.72,18600.0,52.0515,52.0907,52.0515,52.0581,18600.0
2011-06-24 12:40:00,79.71,79.77,79.69,79.74,12300.0,52.0515,52.0907,52.0385,52.0711,12300.0
2011-06-24 12:45:00,79.76,79.76,79.58,79.58,10800.0,52.0842,52.0842,51.9666,51.9666,10800.0
2011-06-24 12:50:00,79.57,79.61,79.47,79.55,15100.0,51.9601,51.9862,51.8948,51.9471,15100.0
2011-06-24 12:55:00,79.55,79.64,79.55,79.61,8200.0,51.9471,52.0058,51.9471,51.9862,8200.0
2011-06-24 13:00:00,79.62,79.62,79.48,79.51,15100.0,51.9928,51.9928,51.9013,51.9209,15100.0
2011-06-24 13:05:00,79.47,79.5,79.42,79.48,19300.0,51.8948,51.9144,51.8622,51.9013,19300.0
2011-06-24 13:10:00,79.48,79.49,79.42,79.44,26900.0,51.9013,51.9079,51.8622,51.8752,26900.0
2011-06-24 13:15:00,79.44,79.44,79.42,79.43,12200.0,51.8752,51.8752,51.8622,51.8687,12200.0
2011-06-24 13:20:00,79.43,79.44,79.41,79.43,12200.0,51.8687,51.8752,51.8556,51.8687,12200.0
2011-06-24 13:25:00,79.43,79.43,79.41,79.42,12800.0,51.8687,51.8687,51.8556,51.8622,12800.0
2011-06-24 13:30:00,79.43,79.43,79.31,79.33,49000.0,51.8687,51.8687,51.7903,51.8034,49000.0
2011-06-24 13:35:00,79.33,79.45,79.29,79.45,11600.0,51.8034,51.8818,51.7773,51.8818,11600.0
2011-06-24 13:40:00,79.45,79.47,79.41,79.46,13200.0,51.8818,51.8948,51.8556,51.8883,13200.0
2011-06-24 13:45:00,79.47,79.58,79.47,79.58,14100.0,51.8948,51.9666,51.8948,51.9666,14100.0
2011-06-24 13:50:00,79.58,79.59,79.57,79.58,6100.0,51.9666,51.9732,51.9601,51.9666,6100.0
2011-06-24 13:55:00,79.57,79.57,79.49,79.51,11100.0,51.9601,51.9601,51.9079,51.9209,11100.0
2011-06-24 14:00:00,79.51,79.54,79.43,79.43,10800.0,51.9209,51.9405,51.8687,51.8687,10800.0
2011-06-24 14:05:00,79.43,79.43,79.39,79.4,7900.0,51.8687,51.8687,51.8426,51.8491,7900.0
2011-06-24 14:10:00,79.39,79.43,79.38,79.39,13800.0,51.8426,51.8687,51.836,51.8426,13800.0
2011-06-24 14:15:00,79.38,79.48,79.38,79.48,7900.0,51.836,51.9013,51.836,51.9013,7900.0
2011-06-24 14:20:00,79.49,79.54,79.45,79.54,12200.0,51.9079,51.9405,51.8818,51.9405,12200.0
2011-06-24 14:25:00,79.55,79.57,79.51,79.54,8700.0,51.9471,51.9601,51.9209,51.9405,8700.0
2011-06-24 14:30:00,79.53,79.58,79.52,79.54,11100.0,51.934,51.9666,51.9275,51.9405,11100.0
2011-06-24 14:35:00,79.53,79.53,79.45,79.46,12300.0,51.934,51.934,51.8818,51.8883,12300.0
2011-06-24 14:40:00,79.46,79.56,79.45,79.56,9200.0,51.8883,51.9536,51.8818,51.9536,9200.0
2011-06-24 14:45:00,79.56,79.65,79.56,79.6,13800.0,51.9536,52.0124,51.9536,51.9797,13800.0
2011-06-24 14:50:00,79.59,79.66,79.58,79.66,11500.0,51.9732,52.0189,51.9666,52.0189,11500.0
2011-06-24 14:55:00,79.66,79.66,79.52,79.56,17400.0,52.0189,52.0189,51.9275,51.9536,17400.0
2011-06-24 15:00:00,79.57,79.57,79.5,79.51,14600.0,51.9601,51.9601,51.9144,51.9209,14600.0
2011-06-24 15:05:00,79.51,79.52,79.44,79.44,20600.0,51.9209,51.9275,51.8752,51.8752,20600.0
2011-06-24 15:10:00,79.44,79.46,79.41,79.45,23100.0,51.8752,51.8883,51.8556,51.8818,23100.0
2011-06-24 15:15:00,79.45,79.5,79.44,79.46,23300.0,51.8818,51.9144,51.8752,51.8883,23300.0
2011-06-24 15:20:00,79.46,79.46,79.36,79.37,25400.0,51.8883,51.8883,51.823,51.8295,25400.0
2011-06-24 15:25:00,79.36,79.45,79.34,79.44,21000.0,51.823,51.8818,51.8099,51.8752,21000.0
2011-06-24 15:30:00,79.44,79.55,79.43,79.54,19100.0,51.8752,51.9471,51.8687,51.9405,19100.0
2011-06-24 15:35:00,79.54,79.54,79.42,79.42,17500.0,51.9405,51.9405,51.8622,51.8622,17500.0
2011-06-24 15:40:00,79.42,79.47,79.39,79.42,22800.0,51.8622,51.8948,51.8426,51.8622,22800.0
2011-06-24 15:45:00,79.42,79.43,79.25,79.27,53300.0,51.8622,51.8687,51.7511,51.7642,53300.0
2011-06-24 15:50:00,79.27,79.31,79.18,79.23,52500.0,51.7642,51.7903,51.7054,51.7381,52500.0
2011-06-24 15:55:00,79.22,79.28,79.17,79.21,149900.0,51.7316,51.7707,51.6989,51.725,149900.0
2011-06-27 09:30:00,79.43,79.94,79.1,79.18,54600.0,51.8687,52.2017,51.6532,51.7054,54600.0
2011-06-27 09:35:00,79.19,79.19,79.03,79.07,7600.0,51.712,51.712,51.6075,51.6336,7600.0
2011-06-27 09:40:00,79.14,79.25,79.04,79.22,9700.0,51.6793,51.7511,51.614,51.7316,9700.0
2011-06-27 09:45:00,79.2,79.22,79.12,79.15,9200.0,51.7185,51.7316,51.6663,51.6858,9200.0
2011-06-27 09:50:00,79.15,79.19,79.1,79.13,12300.0,51.6858,51.712,51.6532,51.6728,12300.0
2011-06-27 09:55:00,79.13,79.13,79.03,79.05,12600.0,51.6728,51.6728,51.6075,51.6205,12600.0
2011-06-27 10:00:00,79.07,79.15,79.06,79.15,25700.0,51.6336,51.6858,51.6271,51.6858,25700.0
2011-06-27 10:05:00,79.14,79.17,79.12,79.12,11800.0,51.6793,51.6989,51.6663,51.6663,11800.0
2011-06-27 10:10:00,79.13,79.15,79.1,79.13,7300.0,51.6728,51.6858,51.6532,51.6728,7300.0
2011-06-27 10:15:00,79.15,79.2,79.12,79.2,15600.0,51.6858,51.7185,51.6663,51.7185,15600.0
2011-06-27 10:20:00,79.2,79.26,79.17,79.25,33600.0,51.7185,51.7577,51.6989,51.7511,33600.0
2011-06-27 10:25:00,79.26,79.3,79.22,79.22,16400.0,51.7577,51.7838,51.7316,51.7316,16400.0
2011-06-27 10:30:00,79.23,79.26,79.15,79.15,20200.0,51.7381,51.7577,51.6858,51.6858,20200.0
2011-06-27 10:35:00,79.16,79.16,79.1,79.13,16200.0,51.6924,51.6924,51.6532,51.6728,16200.0
2011-06-27 10:40:00,79.14,79.19,79.13,79.16,19300.0,51.6793,51.712,51.6728,51.6924,19300.0
2011-06-27 10:45:00,79.18,79.2,79.16,79.2,13000.0,51.7054,51.7185,51.6924,51.7185,13000.0
2011-06-27 10:50:00,79.19,79.21,79.11,79.13,13300.0,51.712,51.725,51.6597,51.6728,13300.0
2011-06-27 10:55:00,79.13,79.16,79.11,79.13,10200.0,51.6728,51.6924,51.6597,51.6728,10200.0
2011-06-27 11:00:00,79.15,79.17,79.12,79.15,19000.0,51.6858,51.6989,51.6663,51.6858,19000.0
2011-06-27 11:05:00,79.15,79.15,79.1,79.1,14800.0,51.6858,51.6858,51.6532,51.6532,14800.0
2011-06-27 11:10:00,79.09,79.16,79.06,79.16,15900.0,51.6467,51.6924,51.6271,51.6924,15900.0
2011-06-27 11:15:00,79.15,79.19,79.1,79.1,5000.0,51.6858,51.712,51.6532,51.6532,5000.0
2011-06-27 11:20:00,79.1,79.21,79.09,79.19,10100.0,51.6532,51.725,51.6467,51.712,10100.0
2011-06-27 11:25:00,79.2,79.22,79.13,79.15,6600.0,51.7185,51.7316,51.6728,51.6858,6600.0
2011-06-27 11:30:00,79.16,79.17,79.12,79.15,6100.0,51.6924,51.6989,51.6663,51.6858,6100.0
2011-06-27 11:35:00,79.19,79.3,79.19,79.27,4700.0,51.712,51.7838,51.712,51.7642,4700.0
2011-06-27 11:40:00,79.28,79.37,79.28,79.34,5700.0,51.7707,51.8295,51.7707,51.8099,5700.0
2011-06-27 11:45:00,79.33,79.38,79.33,79.37,4000.0,51.8034,51.836,51.8034,51.8295,4000.0
2011-06-27 11:50:00,79.38,79.46,79.38,79.4,11700.0,51.836,51.8883,51.836,51.8491,11700.0
2011-06-27 11:55:00,79.41,79.43,79.38,79.39,6700.0,51.8556,51.8687,51.836,51.8426,6700.0
2011-06-27 12:00:00,79.4,79.4,79.38,79.4,7300.0,51.8491,51.8491,51.836,51.8491,7300.0
2011-06-27 12:05:00,79.4,79.4,79.38,79.39,6900.0,51.8491,51.8491,51.836,51.8426,6900.0
2011-06-27 12:10:00,79.39,79.39,79.33,79.33,5600.0,51.8426,51.8426,51.8034,51.8034,5600.0
2011-06-27 12:15:00,79.36,79.36,79.28,79.3,6300.0,51.823,51.823,51.7707,51.7838,6300.0
2011-06-27 12:20:00,79.3,79.37,79.29,79.36,12400.0,51.7838,51.8295,51.7773,51.823,12400.0
2011-06-27 12:25:00,79.35,79.36,79.32,79.36,2300.0,51.8165,51.823,51.7969,51.823,2300.0
2011-06-27 12:30:00,79.37,79.37,79.31,79.31,11500.0,51.8295,51.8295,51.7903,51.7903,11500.0
2011-06-27 12:35:00,79.34,79.36,79.34,79.35,4400.0,51.8099,51.823,51.8099,51.8165,4400.0
2011-06-27 12:40:00,79.35,79.36,79.33,79.35,5400.0,51.8165,51.823,51.8034,51.8165,5400.0
2011-06-27 12:45:00,79.33,79.35,79.31,79.35,6000.0,51.8034,51.8165,51.7903,51.8165,6000.0
2011-06-27 12:50:00,79.35,79.36,79.33,79.35,4900.0,51.8165,51.823,51.8034,51.8165,4900.0
2011-06-27 12:55:00,79.34,79.36,79.3,79.36,16800.0,51.8099,51.823,51.7838,51.823,16800.0
2011-06-27 13:00:00,79.35,79.39,79.3,79.37,14500.0,51.8165,51.8426,51.7838,51.8295,14500.0
2011-06-27 13:05:00,79.37,79.39,79.36,79.38,4600.0,51.8295,51.8426,51.823,51.836,4600.0
2011-06-27 13:10:00,79.37,79.42,79.37,79.42,5600.0,51.8295,51.8622,51.8295,51.8622,5600.0
2011-06-27 13:15:00,79.42,79.44,79.39,79.42,19700.0,51.8622,51.8752,51.8426,51.8622,19700.0
2011-06-27 13:20:00,79.42,79.42,79.34,79.35,5600.0,51.8622,51.8622,51.8099,51.8165,5600.0
2011-06-27 13:25:00,79.36,79.38,79.32,79.33,3600.0,51.823,51.836,51.7969,51.8034,3600.0
2011-06-27 13:30:00,79.33,79.33,79.28,79.3,3900.0,51.8034,51.8034,51.7707,51.7838,3900.0
2011-06-27 13:35:00,79.3,79.34,79.3,79.32,4000.0,51.7838,51.8099,51.7838,51.7969,4000.0
2011-06-27 13:40:00,79.31,79.36,79.31,79.36,5200.0,51.7903,51.823,51.7903,51.823,5200.0
2011-06-27 13:45:00,79.36,79.41,79.36,79.38,8700.0,51.823,51.8556,51.823,51.836,8700.0
2011-06-27 13:50:00,79.37,79.47,79.37,79.45,10000.0,51.8295,51.8948,51.8295,51.8818,10000.0
2011-06-27 13:55:00,79.45,79.45,79.38,79.38,5400.0,51.8818,51.8818,51.836,51.836,5400.0
2011-06-27 14:00:00,79.39,79.66,79.39,79.62,31400.0,51.8426,52.0189,51.8426,51.9928,31400.0
2011-06-27 14:05:00,79.6,79.7,79.6,79.68,11700.0,51.9797,52.045,51.9797,52.0319,11700.0
2011-06-27 14:10:00,79.7,79.74,79.66,79.73,10200.0,52.045,52.0711,52.0189,52.0646,10200.0
2011-06-27 14:15:00,79.71,79.73,79.69,79.71,8800.0,52.0515,52.0646,52.0385,52.0515,8800.0
2011-06-27 14:20:00,79.71,79.76,79.7,79.75,10500.0,52.0515,52.0842,52.045,52.0777,10500.0
2011-06-27 14:25:00,79.74,79.83,79.74,79.8,11300.0,52.0711,52.1299,52.0711,52.1103,11300.0
2011-06-27 14:30:00,79.81,79.88,79.77,79.84,19500.0,52.1168,52.1625,52.0907,52.1364,19500.0
2011-06-27 14:35:00,79.84,79.86,79.81,79.85,31600.0,52.1364,52.1495,52.1168,52.143,31600.0
2011-06-27 14:40:00,79.85,79.89,79.77,79.78,29200.0,52.143,52.1691,52.0907,52.0972,29200.0
2011-06-27 14:45:00,79.77,79.81,79.76,79.76,9900.0,52.0907,52.1168,52.0842,52.0842,9900.0
2011-06-27 14:50:00,79.78,79.78,79.73,79.75,8200.0,52.0972,52.0972,52.0646,52.0777,8200.0
2011-06-27 14:55:00,79.74,79.78,79.74,79.78,5400.0,52.0711,52.0972,52.0711,52.0972,5400.0
2011-06-27 15:00:00,79.78,79.81,79.78,79.79,8200.0,52.0972,52.1168,52.0972,52.1038,8200.0
2011-06-27 15:05:00,79.8,79.8,79.66,79.67,28400.0,52.1103,52.1103,52.0189,52.0254,28400.0
2011-06-27 15:10:00,79.67,79.68,79.64,79.66,18300.0,52.0254,52.0319,52.0058,52.0189,18300.0
2011-06-27 15:15:00,79.65,79.66,79.61,79.64,11500.0,52.0124,52.0189,51.9862,52.0058,11500.0
2011-06-27 15:20:00,79.64,79.73,79.63,79.71,16600.0,52.0058,52.0646,51.9993,52.0515,16600.0
2011-06-27 15:25:00,79.7,79.72,79.64,79.65,19100.0,52.045,52.0581,52.0058,52.0124,19100.0
2011-06-27 15:30:00,79.65,79.68,79.64,79.68,20200.0,52.0124,52.0319,52.0058,52.0319,20200.0
2011-06-27 15:35:00,79.69,79.74,79.68,79.72,14900.0,52.0385,52.0711,52.0319,52.0581,14900.0
2011-06-27 15:40:00,79.72,79.72,79.65,79.71,21900.0,52.0581,52.0581,52.0124,52.0515,21900.0
2011-06-27 15:45:00,79.7,79.74,79.64,79.67,39700.0,52.045,52.0711,52.0058,52.0254,39700.0
2011-06-27 15:50:00,79.66,79.7,79.65,79.68,30000.0,52.0189,52.045,52.0124,52.0319,30000.0
2011-06-27 15:55:00,79.68,79.69,79.63,79.65,58200.0,52.0319,52.0385,51.9993,52.0124,58200.0
2011-06-28 09:30:00,79.79,79.84,79.5,79.56,33200.0,52.1038,52.1364,51.9144,51.9536,33200.0
2011-06-28 09:35:00,79.5,79.55,79.45,79.47,11000.0,51.9144,51.9471,51.8818,51.8948,11000.0
2011-06-28 09:40:00,79.51,79.56,79.46,79.56,13700.0,51.9209,51.9536,51.8883,51.9536,13700.0
2011-06-28 09:45:00,79.56,79.62,79.55,79.59,15700.0,51.9536,51.9928,51.9471,51.9732,15700.0
2011-06-28 09:50:00,79.58,79.62,79.56,79.58,9800.0,51.9666,51.9928,51.9536,51.9666,9800.0
2011-06-28 09:55:00,79.58,79.63,79.56,79.59,11700.0,51.9666,51.9993,51.9536,51.9732,11700.0
2011-06-28 10:00:00,79.6,79.75,79.58,79.75,12500.0,51.9797,52.0777,51.9666,52.0777,12500.0
2011-06-28 10:05:00,79.75,79.77,79.72,79.76,29200.0,52.0777,52.0907,52.0581,52.0842,29200.0
2011-06-28 10:10:00,79.74,79.8,79.68,79.69,20700.0,52.0711,52.1103,52.0319,52.0385,20700.0
2011-06-28 10:15:00,79.68,79.72,79.62,79.63,13100.0,52.0319,52.0581,51.9928,51.9993,13100.0
2011-06-28 10:20:00,79.63,79.65,79.57,79.57,8700.0,51.9993,52.0124,51.9601,51.9601,8700.0
2011-06-28 10:25:00,79.6,79.61,79.56,79.59,19200.0,51.9797,51.9862,51.9536,51.9732,19200.0
2011-06-28 10:30:00,79.59,79.59,79.47,79.5,27800.0,51.9732,51.9732,51.8948,51.9144,27800.0
2011-06-28 10:35:00,79.5,79.51,79.47,79.47,11500.0,51.9144,51.9209,51.8948,51.8948,11500.0
2011-06-28 10:40:00,79.48,79.54,79.48,79.53,8700.0,51.9013,51.9405,51.9013,51.934,8700.0
2011-06-28 10:45:00,79.52,79.55,79.46,79.46,12200.0,51.9275,51.9471,51.8883,51.8883,12200.0
2011-06-28 10:50:00,79.46,79.47,79.33,79.41,24400.0,51.8883,51.8948,51.8034,51.8556,24400.0
2011-06-28 10:55:00,79.38,79.4,79.24,79.33,45100.0,51.836,51.8491,51.7446,51.8034,45100.0
2011-06-28 11:00:00,79.32,79.44,79.32,79.39,26600.0,51.7969,51.8752,51.7969,51.8426,26600.0
2011-06-28 11:05:00,79.39,79.4,79.34,79.38,10300.0,51.8426,51.8491,51.8099,51.836,10300.0
2011-06-28 11:10:00,79.38,79.41,79.38,79.39,13400.0,51.836,51.8556,51.836,51.8426,13400.0
2011-06-28 11:15:00,79.4,79.41,79.33,79.33,16700.0,51.8491,51.8556,51.8034,51.8034,16700.0
2011-06-28 11:20:00,79.34,79.39,79.26,79.29,27000.0,51.8099,51.8426,51.7577,51.7773,27000.0
2011-06-28 11:25:00,79.29,79.32,79.26,79.26,10400.0,51.7773,51.7969,51.7577,51.7577,10400.0
2011-06-28 11:30:00,79.27,79.35,79.26,79.3,16900.0,51.7642,51.8165,51.7577,51.7838,16900.0
2011-06-28 11:35:00,79.31,79.36,79.31,79.36,9400.0,51.7903,51.823,51.7903,51.823,9400.0
2011-06-28 11:40:00,79.35,79.37,79.33,79.37,11200.0,51.8165,51.8295,51.8034,51.8295,11200.0
2011-06-28 11:45:00,79.37,79.43,79.37,79.41,15600.0,51.8295,51.8687,51.8295,51.8556,15600.0
2011-06-28 11:50:00,79.4,79.43,79.36,79.36,14000.0,51.8491,51.8687,51.823,51.823,14000.0
2011-06-28 11:55:00,79.38,79.44,79.37,79.42,21300.0,51.836,51.8752,51.8295,51.8622,21300.0
2011-06-28 12:00:00,79.42,79.47,79.4,79.47,17000.0,51.8622,51.8948,51.8491,51.8948,17000.0
2011-06-28 12:05:00,79.46,79.49,79.41,79.47,20700.0,51.8883,51.9079,51.8556,51.8948,20700.0
2011-06-28 12:10:00,79.48,79.49,79.47,79.48,5200.0,51.9013,51.9079,51.8948,51.9013,5200.0
2011-06-28 12:15:00,79.49,79.5,79.45,79.46,8000.0,51.9079,51.9144,51.8818,51.8883,8000.0
2011-06-28 12:20:00,79.47,79.49,79.46,79.46,4100.0,51.8948,51.9079,51.8883,51.8883,4100.0
2011-06-28 12:25:00,79.46,79.5,79.46,79.46,12600.0,51.8883,51.9144,51.8883,51.8883,12600.0
2011-06-28 12:30:00,79.46,79.49,79.45,79.47,10900.0,51.8883,51.9079,51.8818,51.8948,10900.0
2011-06-28 12:35:00,79.47,79.5,79.47,79.48,18300.0,51.8948,51.9144,51.8948,51.9013,18300.0
2011-06-28 12:40:00,79.48,79.5,79.39,79.4,25300.0,51.9013,51.9144,51.8426,51.8491,25300.0
2011-06-28 12:45:00,79.41,79.43,79.39,79.42,12700.0,51.8556,51.8687,51.8426,51.8622,12700.0
2011-06-28 12:50:00,79.42,79.42,79.37,79.39,16300.0,51.8622,51.8622,51.8295,51.8426,16300.0
2011-06-28 12:55:00,79.39,79.44,79.38,79.42,16700.0,51.8426,51.8752,51.836,51.8622,16700.0
2011-06-28 13:00:00,79.43,79.48,79.42,79.46,24900.0,51.8687,51.9013,51.8622,51.8883,24900.0
2011-06-28 13:05:00,79.47,79.49,79.41,79.47,20500.0,51.8948,51.9079,51.8556,51.8948,20500.0
2011-06-28 13:10:00,79.46,79.49,79.46,79.47,5500.0,51.8883,51.9079,51.8883,51.8948,5500.0
2011-06-28 13:15:00,79.48,79.5,79.45,79.46,8700.0,51.9013,51.9144,51.8818,51.8883,8700.0
2011-06-28 13:20:00,79.46,79.49,79.44,79.48,12100.0,51.8883,51.9079,51.8752,51.9013,12100.0
2011-06-28 13:25:00,79.48,79.51,79.48,79.49,16100.0,51.9013,51.9209,51.9013,51.9079,16100.0
2011-06-28 13:30:00,79.49,79.5,79.44,79.45,16400.0,51.9079,51.9144,51.8752,51.8818,16400.0
2011-06-28 13:35:00,79.45,79.49,79.45,79.48,8100.0,51.8818,51.9079,51.8818,51.9013,8100.0
2011-06-28 13:40:00,79.48,79.5,79.48,79.48,9600.0,51.9013,51.9144,51.9013,51.9013,9600.0
2011-06-28 13:45:00,79.49,79.5,79.46,79.5,18900.0,51.9079,51.9144,51.8883,51.9144,18900.0
2011-06-28 13:50:00,79.5,79.5,79.45,79.46,14700.0,51.9144,51.9144,51.8818,51.8883,14700.0
2011-06-28 13:55:00,79.45,79.48,79.42,79.44,15300.0,51.8818,51.9013,51.8622,51.8752,15300.0
2011-06-28 14:00:00,79.44,79.46,79.42,79.42,14800.0,51.8752,51.8883,51.8622,51.8622,14800.0
2011-06-28 14:05:00,79.42,79.44,79.38,79.38,10100.0,51.8622,51.8752,51.836,51.836,10100.0
2011-06-28 14:10:00,79.38,79.4,79.36,79.39,10400.0,51.836,51.8491,51.823,51.8426,10400.0
2011-06-28 14:15:00,79.39,79.42,79.36,79.42,6600.0,51.8426,51.8622,51.823,51.8622,6600.0
2011-06-28 14:20:00,79.43,79.43,79.33,79.33,12100.0,51.8687,51.8687,51.8034,51.8034,12100.0
2011-06-28 14:25:00,79.34,79.44,79.32,79.44,11600.0,51.8099,51.8752,51.7969,51.8752,11600.0
2011-06-28 14:30:00,79.43,79.43,79.38,79.41,21400.0,51.8687,51.8687,51.836,51.8556,21400.0
2011-06-28 14:35:00,79.41,79.43,79.39,79.4,28100.0,51.8556,51.8687,51.8426,51.8491,28100.0
2011-06-28 14:40:00,79.4,79.41,79.38,79.39,13600.0,51.8491,51.8556,51.836,51.8426,13600.0
2011-06-28 14:45:00,79.39,79.41,79.38,79.38,17500.0,51.8426,51.8556,51.836,51.836,17500.0
2011-06-28 14:50:00,79.37,79.4,79.3,79.38,28700.0,51.8295,51.8491,51.7838,51.836,28700.0
2011-06-28 14:55:00,79.38,79.39,79.32,79.35,16500.0,51.836,51.8426,51.7969,51.8165,16500.0
2011-06-28 15:00:00,79.36,79.39,79.36,79.37,25700.0,51.823,51.8426,51.823,51.8295,25700.0
2011-06-28 15:05:00,79.38,79.38,79.34,79.36,26600.0,51.836,51.836,51.8099,51.823,26600.0
2011-06-28 15:10:00,79.37,79.41,79.31,79.33,37900.0,51.8295,51.8556,51.7903,51.8034,37900.0
2011-06-28 15:15:00,79.33,79.36,79.33,79.33,13600.0,51.8034,51.823,51.8034,51.8034,13600.0
2011-06-28 15:20:00,79.34,79.36,79.32,79.33,36700.0,51.8099,51.823,51.7969,51.8034,36700.0
2011-06-28 15:25:00,79.34,79.35,79.32,79.34,17200.0,51.8099,51.8165,51.7969,51.8099,17200.0
2011-06-28 15:30:00,79.34,79.39,79.33,79.38,19000.0,51.8099,51.8426,51.8034,51.836,19000.0
2011-06-28 15:35:00,79.39,79.4,79.36,79.36,32300.0,51.8426,51.8491,51.823,51.823,32300.0
2011-06-28 15:40:00,79.37,79.37,79.36,79.37,20000.0,51.8295,51.8295,51.823,51.8295,20000.0
2011-06-28 15:45:00,79.37,79.4,79.36,79.4,69200.0,51.8295,51.8491,51.823,51.8491,69200.0
2011-06-28 15:50:00,79.4,79.41,79.39,79.4,42900.0,51.8491,51.8556,51.8426,51.8491,42900.0
2011-06-28 15:55:00,79.4,79.45,79.39,79.43,95800.0,51.8491,51.8818,51.8426,51.8687,95800.0
2011-06-29 09:30:00,79.65,79.76,79.57,79.58,38900.0,52.0124,52.0842,51.9601,51.9666,38900.0
2011-06-29 09:35:00,79.6,79.93,79.55,79.87,31800.0,51.9797,52.1952,51.9471,52.156,31800.0
2011-06-29 09:40:00,79.87,79.92,79.79,79.84,18500.0,52.156,52.1887,52.1038,52.1364,18500.0
2011-06-29 09:45:00,79.85,79.94,79.79,79.9,18500.0,52.143,52.2017,52.1038,52.1756,18500.0
2011-06-29 09:50:00,79.86,79.91,79.78,79.82,16500.0,52.1495,52.1821,52.0972,52.1234,16500.0
2011-06-29 09:55:00,79.84,79.87,79.75,79.85,18300.0,52.1364,52.156,52.0777,52.143,18300.0
2011-06-29 10:00:00,79.85,79.9,79.7,79.85,45000.0,52.143,52.1756,52.045,52.143,45000.0
2011-06-29 10:05:00,79.85,79.94,79.82,79.88,28500.0,52.143,52.2017,52.1234,52.1625,28500.0
2011-06-29 10:10:00,79.9,79.98,79.9,79.98,22900.0,52.1756,52.2278,52.1756,52.2278,22900.0
2011-06-29 10:15:00,79.98,80.0,79.97,79.97,18000.0,52.2278,52.2409,52.2213,52.2213,18000.0
2011-06-29 10:20:00,79.98,79.98,79.93,79.95,8900.0,52.2278,52.2278,52.1952,52.2083,8900.0
2011-06-29 10:25:00,79.95,79.96,79.9,79.94,10700.0,52.2083,52.2148,52.1756,52.2017,10700.0
2011-06-29 10:30:00,79.93,79.97,79.9,79.95,12800.0,52.1952,52.2213,52.1756,52.2083,12800.0
2011-06-29 10:35:00,79.94,79.96,79.9,79.93,14900.0,52.2017,52.2148,52.1756,52.1952,14900.0
2011-06-29 10:40:00,79.94,79.99,79.91,79.98,18400.0,52.2017,52.2344,52.1821,52.2278,18400.0
2011-06-29 10:45:00,79.98,80.0,79.93,79.95,24600.0,52.2278,52.2409,52.1952,52.2083,24600.0
2011-06-29 10:50:00,79.94,79.95,79.86,79.91,12800.0,52.2017,52.2083,52.1495,52.1821,12800.0
2011-06-29 10:55:00,79.91,80.0,79.91,80.0,22000.0,52.1821,52.2409,52.1821,52.2409,22000.0
2011-06-29 11:00:00,80.0,80.13,80.0,80.12,25100.0,52.2409,52.3258,52.2409,52.3193,25100.0
2011-06-29 11:05:00,80.12,80.24,80.1,80.21,20000.0,52.3193,52.3976,52.3062,52.378,20000.0
2011-06-29 11:10:00,80.22,80.25,80.21,80.21,24400.0,52.3846,52.4042,52.378,52.378,24400.0
2011-06-29 11:15:00,80.21,80.25,80.13,80.2,30600.0,52.378,52.4042,52.3258,52.3715,30600.0
2011-06-29 11:20:00,80.19,80.33,80.17,80.31,12800.0,52.365,52.4564,52.3519,52.4433,12800.0
2011-06-29 11:25:00,80.29,80.35,80.23,80.27,14200.0,52.4303,52.4695,52.3911,52.4172,14200.0
2011-06-29 11:30:00,80.27,80.32,80.18,80.19,17600.0,52.4172,52.4499,52.3585,52.365,17600.0
2011-06-29 11:35:00,80.2,80.26,80.2,80.26,18300.0,52.3715,52.4107,52.3715,52.4107,18300.0
2011-06-29 11:40:00,80.26,80.3,80.23,80.27,17100.0,52.4107,52.4368,52.3911,52.4172,17100.0
2011-06-29 11:45:00,80.26,80.27,80.21,80.22,9000.0,52.4107,52.4172,52.378,52.3846,9000.0
2011-06-29 11:50:00,80.22,80.25,80.14,80.15,18900.0,52.3846,52.4042,52.3323,52.3389,18900.0
2011-06-29 11:55:00,80.15,80.17,80.03,80.03,24400.0,52.3389,52.3519,52.2605,52.2605,24400.0
2011-06-29 12:00:00,80.03,80.14,80.03,80.11,14500.0,52.2605,52.3323,52.2605,52.3127,14500.0
2011-06-29 12:05:00,80.11,80.13,80.07,80.11,14800.0,52.3127,52.3258,52.2866,52.3127,14800.0
2011-06-29 12:10:00,80.1,80.14,80.1,80.1,7500.0,52.3062,52.3323,52.3062,52.3062,7500.0
2011-06-29 12:15:00,80.11,80.22,80.1,80.21,11700.0,52.3127,52.3846,52.3062,52.378,11700.0
2011-06-29 12:20:00,80.21,80.26,80.2,80.26,8400.0,52.378,52.4107,52.3715,52.4107,8400.0
2011-06-29 12:25:00,80.26,80.32,80.26,80.32,13400.0,52.4107,52.4499,52.4107,52.4499,13400.0
2011-06-29 12:30:00,80.32,80.37,80.31,80.36,9500.0,52.4499,52.4825,52.4433,52.476,9500.0
2011-06-29 12:35:00,80.36,80.37,80.3,80.35,12500.0,52.476,52.4825,52.4368,52.4695,12500.0
2011-06-29 12:40:00,80.35,80.35,80.31,80.33,3700.0,52.4695,52.4695,52.4433,52.4564,3700.0
2011-06-29 12:45:00,80.33,80.37,80.31,80.36,12300.0,52.4564,52.4825,52.4433,52.476,12300.0
2011-06-29 12:50:00,80.36,80.36,80.34,80.36,6700.0,52.476,52.476,52.4629,52.476,6700.0
2011-06-29 12:55:00,80.36,80.36,80.33,80.33,4200.0,52.476,52.476,52.4564,52.4564,4200.0
2011-06-29 13:00:00,80.33,80.38,80.31,80.37,10200.0,52.4564,52.4891,52.4433,52.4825,10200.0
2011-06-29 13:05:00,80.38,80.43,80.37,80.39,10300.0,52.4891,52.5217,52.4825,52.4956,10300.0
2011-06-29 13:10:00,80.4,80.47,80.4,80.41,20800.0,52.5021,52.5478,52.5021,52.5086,20800.0
2011-06-29 13:15:00,80.42,80.43,80.36,80.37,8300.0,52.5152,52.5217,52.476,52.4825,8300.0
2011-06-29 13:20:00,80.37,80.37,80.29,80.33,7000.0,52.4825,52.4825,52.4303,52.4564,7000.0
2011-06-29 13:25:00,80.33,80.34,80.3,80.3,6000.0,52.4564,52.4629,52.4368,52.4368,6000.0
2011-06-29 13:30:00,80.3,80.36,80.29,80.36,5200.0,52.4368,52.476,52.4303,52.476,5200.0
2011-06-29 13:35:00,80.36,80.41,80.36,80.4,6400.0,52.476,52.5086,52.476,52.5021,6400.0
2011-06-29 13:40:00,80.4,80.44,80.39,80.43,6600.0,52.5021,52.5282,52.4956,52.5217,6600.0
2011-06-29 13:45:00,80.43,80.47,80.41,80.47,13500.0,52.5217,52.5478,52.5086,52.5478,13500.0
2011-06-29 13:50:00,80.45,80.48,80.42,80.46,22400.0,52.5348,52.5544,52.5152,52.5413,22400.0
2011-06-29 13:55:00,80.47,80.47,80.41,80.44,11900.0,52.5478,52.5478,52.5086,52.5282,11900.0
2011-06-29 14:00:00,80.43,80.46,80.42,80.46,10400.0,52.5217,52.5413,52.5152,52.5413,10400.0
2011-06-29 14:05:00,80.45,80.49,80.43,80.43,38500.0,52.5348,52.5609,52.5217,52.5217,38500.0
2011-06-29 14:10:00,80.44,80.45,80.39,80.39,13900.0,52.5282,52.5348,52.4956,52.4956,13900.0
2011-06-29 14:15:00,80.38,80.42,80.37,80.4,11400.0,52.4891,52.5152,52.4825,52.5021,11400.0
2011-06-29 14:20:00,80.4,80.4,80.24,80.26,17600.0,52.5021,52.5021,52.3976,52.4107,17600.0
2011-06-29 14:25:00,80.27,80.33,80.23,80.33,8300.0,52.4172,52.4564,52.3911,52.4564,8300.0
2011-06-29 14:30:00,80.34,80.38,80.3,80.38,7800.0,52.4629,52.4891,52.4368,52.4891,7800.0
2011-06-29 14:35:00,80.38,80.4,80.34,80.34,15000.0,52.4891,52.5021,52.4629,52.4629,15000.0
2011-06-29 14:40:00,80.35,80.38,80.31,80.32,9500.0,52.4695,52.4891,52.4433,52.4499,9500.0
2011-06-29 14:45:00,80.32,80.37,80.3,80.31,13600.0,52.4499,52.4825,52.4368,52.4433,13600.0
2011-06-29 14:50:00,80.32,80.45,80.31,80.45,14900.0,52.4499,52.5348,52.4433,52.5348,14900.0
2011-06-29 14:55:00,80.46,80.49,80.44,80.49,12200.0,52.5413,52.5609,52.5282,52.5609,12200.0
2011-06-29 15:00:00,80.49,80.54,80.49,80.51,16700.0,52.5609,52.5935,52.5609,52.5739,16700.0
2011-06-29 15:05:00,80.51,80.52,80.46,80.48,6900.0,52.5739,52.5805,52.5413,52.5544,6900.0
2011-06-29 15:10:00,80.48,80.54,80.46,80.53,16600.0,52.5544,52.5935,52.5413,52.587,16600.0
2011-06-29 15:15:00,80.52,80.6,80.52,80.57,28300.0,52.5805,52.6327,52.5805,52.6131,28300.0
2011-06-29 15:20:00,80.58,80.6,80.51,80.54,18000.0,52.6197,52.6327,52.5739,52.5935,18000.0
2011-06-29 15:25:00,80.55,80.61,80.53,80.55,13900.0,52.6001,52.6392,52.587,52.6001,13900.0
2011-06-29 15:30:00,80.55,80.59,80.54,80.54,17200.0,52.6001,52.6262,52.5935,52.5935,17200.0
2011-06-29 15:35:00,80.54,80.59,80.51,80.57,21100.0,52.5935,52.6262,52.5739,52.6131,21100.0
2011-06-29 15:40:00,80.56,80.62,80.51,80.52,18400.0,52.6066,52.6458,52.5739,52.5805,18400.0
2011-06-29 15:45:00,80.51,80.52,80.45,80.47,61000.0,52.5739,52.5805,52.5348,52.5478,61000.0
2011-06-29 15:50:00,80.47,80.53,80.46,80.53,37500.0,52.5478,52.587,52.5413,52.587,37500.0
2011-06-29 15:55:00,80.53,80.53,80.35,80.37,134100.0,52.587,52.587,52.4695,52.4825,134100.0
2011-06-30 09:30:00,80.4,80.58,80.29,80.3,31900.0,52.5021,52.6197,52.4303,52.4368,31900.0
2011-06-30 09:35:00,80.29,80.31,80.09,80.25,37800.0,52.4303,52.4433,52.2997,52.4042,37800.0
2011-06-30 09:40:00,80.24,80.91,80.22,80.89,23300.0,52.3976,52.8351,52.3846,52.8221,23300.0
2011-06-30 09:45:00,80.85,81.04,80.85,81.04,37900.0,52.796,52.92,52.796,52.92,37900.0
2011-06-30 09:50:00,81.04,81.1,80.86,80.97,22800.0,52.92,52.9592,52.8025,52.8743,22800.0
2011-06-30 09:55:00,80.97,80.98,80.81,80.89,13700.0,52.8743,52.8809,52.7698,52.8221,13700.0
2011-06-30 10:00:00,80.9,81.06,80.9,81.05,14000.0,52.8286,52.9331,52.8286,52.9266,14000.0
2011-06-30 10:05:00,81.06,81.27,81.06,81.2,18700.0,52.9331,53.0702,52.9331,53.0245,18700.0
2011-06-30 10:10:00,81.18,81.21,81.14,81.2,7100.0,53.0115,53.0311,52.9853,53.0245,7100.0
2011-06-30 10:15:00,81.2,81.2,80.97,80.99,41400.0,53.0245,53.0245,52.8743,52.8874,41400.0
2011-06-30 10:20:00,81.01,81.04,80.97,81.03,37300.0,52.9004,52.92,52.8743,52.9135,37300.0
2011-06-30 10:25:00,81.04,81.04,80.93,80.95,18600.0,52.92,52.92,52.8482,52.8613,18600.0
2011-06-30 10:30:00,80.94,80.98,80.94,80.98,11000.0,52.8547,52.8809,52.8547,52.8809,11000.0
2011-06-30 10:35:00,80.97,81.02,80.96,80.99,19500.0,52.8743,52.907,52.8678,52.8874,19500.0
2011-06-30 10:40:00,80.97,81.02,80.89,80.99,10400.0,52.8743,52.907,52.8221,52.8874,10400.0
2011-06-30 10:45:00,80.99,81.01,80.92,80.94,20300.0,52.8874,52.9004,52.8417,52.8547,20300.0
2011-06-30 10:50:00,80.95,81.0,80.93,80.98,19500.0,52.8613,52.8939,52.8482,52.8809,19500.0
2011-06-30 10:55:00,81.0,81.04,80.93,80.98,31300.0,52.8939,52.92,52.8482,52.8809,31300.0
2011-06-30 11:00:00,80.98,81.07,80.97,81.06,13300.0,52.8809,52.9396,52.8743,52.9331,13300.0
2011-06-30 11:05:00,81.06,81.13,81.05,81.09,23100.0,52.9331,52.9788,52.9266,52.9527,23100.0
2011-06-30 11:10:00,81.09,81.12,81.03,81.06,14800.0,52.9527,52.9723,52.9135,52.9331,14800.0
2011-06-30 11:15:00,81.07,81.07,80.91,80.91,9900.0,52.9396,52.9396,52.8351,52.8351,9900.0
2011-06-30 11:20:00,80.91,80.95,80.9,80.92,8800.0,52.8351,52.8613,52.8286,52.8417,8800.0
2011-06-30 11:25:00,80.92,80.92,80.79,80.81,33600.0,52.8417,52.8417,52.7568,52.7698,33600.0
2011-06-30 11:30:00,80.83,80.97,80.83,80.97,10300.0,52.7829,52.8743,52.7829,52.8743,10300.0
2011-06-30 11:35:00,80.98,81.04,80.96,81.0,9000.0,52.8809,52.92,52.8678,52.8939,9000.0
2011-06-30 11:40:00,81.0,81.03,80.92,80.98,16700.0,52.8939,52.9135,52.8417,52.8809,16700.0
2011-06-30 11:45:00,80.99,81.02,80.92,80.92,10700.0,52.8874,52.907,52.8417,52.8417,10700.0
2011-06-30 11:50:00,80.94,80.98,80.91,80.91,3500.0,52.8547,52.8809,52.8351,52.8351,3500.0
2011-06-30 11:55:00,80.91,80.92,80.87,80.88,5800.0,52.8351,52.8417,52.809,52.8156,5800.0
2011-06-30 12:00:00,80.89,81.0,80.87,80.94,9100.0,52.8221,52.8939,52.809,52.8547,9100.0
2011-06-30 12:05:00,80.93,80.99,80.92,80.96,8000.0,52.8482,52.8874,52.8417,52.8678,8000.0
2011-06-30 12:10:00,80.95,80.96,80.88,80.88,3900.0,52.8613,52.8678,52.8156,52.8156,3900.0
2011-06-30 12:15:00,80.88,80.93,80.87,80.93,6800.0,52.8156,52.8482,52.809,52.8482,6800.0
2011-06-30 12:20:00,80.92,80.96,80.89,80.96,17600.0,52.8417,52.8678,52.8221,52.8678,17600.0
2011-06-30 12:25:00,80.96,80.96,80.92,80.94,4600.0,52.8678,52.8678,52.8417,52.8547,4600.0
2011-06-30 12:30:00,80.93,80.95,80.89,80.95,9200.0,52.8482,52.8613,52.8221,52.8613,9200.0
2011-06-30 12:35:00,80.95,81.05,80.95,81.05,17000.0,52.8613,52.9266,52.8613,52.9266,17000.0
2011-06-30 12:40:00,81.05,81.08,80.97,81.03,22400.0,52.9266,52.9462,52.8743,52.9135,22400.0
2011-06-30 12:45:00,81.04,81.07,80.94,80.94,15600.0,52.92,52.9396,52.8547,52.8547,15600.0
2011-06-30 12:50:00,80.95,81.03,80.95,80.97,7900.0,52.8613,52.9135,52.8613,52.8743,7900.0
2011-06-30 12:55:00,80.97,80.99,80.89,80.99,9600.0,52.8743,52.8874,52.8221,52.8874,9600.0
2011-06-30 13:00:00,80.99,81.03,80.99,81.03,3400.0,52.8874,52.9135,52.8874,52.9135,3400.0
2011-06-30 13:05:00,81.03,81.04,81.0,81.0,3200.0,52.9135,52.92,52.8939,52.8939,3200.0
2011-06-30 13:10:00,81.0,81.0,80.98,80.98,11000.0,52.8939,52.8939,52.8809,52.8809,11000.0
2011-06-30 13:15:00,80.97,80.97,80.9,80.9,3600.0,52.8743,52.8743,52.8286,52.8286,3600.0
2011-06-30 13:20:00,80.9,80.97,80.87,80.93,22100.0,52.8286,52.8743,52.809,52.8482,22100.0
2011-06-30 13:25:00,80.93,80.96,80.91,80.92,6300.0,52.8482,52.8678,52.8351,52.8417,6300.0
2011-06-30 13:30:00,80.91,80.95,80.9,80.95,7800.0,52.8351,52.8613,52.8286,52.8613,7800.0
2011-06-30 13:35:00,80.96,80.97,80.89,80.9,10900.0,52.8678,52.8743,52.8221,52.8286,10900.0
2011-06-30 13:40:00,80.9,80.97,80.88,80.96,5700.0,52.8286,52.8743,52.8156,52.8678,5700.0
2011-06-30 13:45:00,80.97,80.98,80.94,80.94,6200.0,52.8743,52.8809,52.8547,52.8547,6200.0
2011-06-30 13:50:00,80.95,80.95,80.9,80.9,6100.0,52.8613,52.8613,52.8286,52.8286,6100.0
2011-06-30 13:55:00,80.9,80.96,80.9,80.96,8300.0,52.8286,52.8678,52.8286,52.8678,8300.0
2011-06-30 14:00:00,80.97,81.06,80.97,81.05,11600.0,52.8743,52.9331,52.8743,52.9266,11600.0
2011-06-30 14:05:00,81.04,81.04,81.03,81.04,3800.0,52.92,52.92,52.9135,52.92,3800.0
2011-06-30 14:10:00,81.03,81.04,81.01,81.02,3500.0,52.9135,52.92,52.9004,52.907,3500.0
2011-06-30 14:15:00,81.02,81.03,80.94,80.97,6900.0,52.907,52.9135,52.8547,52.8743,6900.0
2011-06-30 14:20:00,80.97,80.99,80.94,80.98,10900.0,52.8743,52.8874,52.8547,52.8809,10900.0
2011-06-30 14:25:00,80.97,80.98,80.92,80.92,5300.0,52.8743,52.8809,52.8417,52.8417,5300.0
2011-06-30 14:30:00,80.93,80.97,80.9,80.96,8600.0,52.8482,52.8743,52.8286,52.8678,8600.0
2011-06-30 14:35:00,80.96,81.0,80.93,80.97,14300.0,52.8678,52.8939,52.8482,52.8743,14300.0
2011-06-30 14:40:00,80.97,80.98,80.96,80.98,6700.0,52.8743,52.8809,52.8678,52.8809,6700.0
2011-06-30 14:45:00,80.98,80.98,80.9,80.94,22200.0,52.8809,52.8809,52.8286,52.8547,22200.0
2011-06-30 14:50:00,80.93,80.96,80.9,80.94,18500.0,52.8482,52.8678,52.8286,52.8547,18500.0
2011-06-30 14:55:00,80.94,80.99,80.93,80.94,10700.0,52.8547,52.8874,52.8482,52.8547,10700.0
2011-06-30 15:00:00,80.94,80.95,80.9,80.9,12600.0,52.8547,52.8613,52.8286,52.8286,12600.0
2011-06-30 15:05:00,80.9,80.94,80.88,80.91,11800.0,52.8286,52.8547,52.8156,52.8351,11800.0
2011-06-30 15:10:00,80.91,80.91,80.84,80.84,7100.0,52.8351,52.8351,52.7894,52.7894,7100.0
2011-06-30 15:15:00,80.84,80.88,80.84,80.87,8500.0,52.7894,52.8156,52.7894,52.809,8500.0
2011-06-30 15:20:00,80.87,80.93,80.87,80.91,11800.0,52.809,52.8482,52.809,52.8351,11800.0
2011-06-30 15:25:00,80.9,80.94,80.88,80.89,12100.0,52.8286,52.8547,52.8156,52.8221,12100.0
2011-06-30 15:30:00,80.9,81.0,80.9,80.99,20700.0,52.8286,52.8939,52.8286,52.8874,20700.0
2011-06-30 15:35:00,80.99,81.03,80.96,81.01,16600.0,52.8874,52.9135,52.8678,52.9004,16600.0
2011-06-30 15:40:00,81.01,81.01,80.98,81.0,20800.0,52.9004,52.9004,52.8809,52.8939,20800.0
2011-06-30 15:45:00,81.02,81.02,81.0,81.01,69400.0,52.907,52.907,52.8939,52.9004,69400.0
2011-06-30 15:50:00,81.01,81.01,80.96,81.01,85800.0,52.9004,52.9004,52.8678,52.9004,85800.0
2011-06-30 15:55:00,81.01,81.03,80.95,80.97,110300.0,52.9004,52.9135,52.8613,52.8743,110300.0
2011-07-01 09:30:00,80.87,80.99,80.69,80.93,18000.0,52.809,52.8874,52.6915,52.8482,18000.0
2011-07-01 09:35:00,80.94,81.04,80.93,81.04,11400.0,52.8547,52.92,52.8482,52.92,11400.0
2011-07-01 09:40:00,81.03,81.09,80.99,81.01,5600.0,52.9135,52.9527,52.8874,52.9004,5600.0
2011-07-01 09:45:00,80.99,81.01,80.84,80.84,21500.0,52.8874,52.9004,52.7894,52.7894,21500.0
2011-07-01 09:50:00,80.86,80.99,80.85,80.93,11200.0,52.8025,52.8874,52.796,52.8482,11200.0
2011-07-01 09:55:00,80.95,81.0,80.9,80.96,26300.0,52.8613,52.8939,52.8286,52.8678,26300.0
2011-07-01 10:00:00,81.0,81.58,81.0,81.51,59400.0,52.8939,53.2727,52.8939,53.227,59400.0
2011-07-01 10:05:00,81.52,81.76,81.52,81.75,26000.0,53.2335,53.3902,53.2335,53.3837,26000.0
2011-07-01 10:10:00,81.75,81.81,81.64,81.73,29700.0,53.3837,53.4229,53.3118,53.3706,29700.0
2011-07-01 10:15:00,81.73,81.74,81.63,81.64,22900.0,53.3706,53.3771,53.3053,53.3118,22900.0
2011-07-01 10:20:00,81.63,81.77,81.61,81.69,22800.0,53.3053,53.3967,53.2923,53.3445,22800.0
2011-07-01 10:25:00,81.69,81.72,81.54,81.58,28800.0,53.3445,53.3641,53.2465,53.2727,28800.0
2011-07-01 10:30:00,81.59,81.74,81.57,81.73,33200.0,53.2792,53.3771,53.2661,53.3706,33200.0
2011-07-01 10:35:00,81.73,81.98,81.7,81.96,33100.0,53.3706,53.5339,53.351,53.5208,33100.0
2011-07-01 10:40:00,81.96,81.96,81.84,81.85,19700.0,53.5208,53.5208,53.4424,53.449,19700.0
2011-07-01 10:45:00,81.84,81.84,81.75,81.76,15100.0,53.4424,53.4424,53.3837,53.3902,15100.0
2011-07-01 10:50:00,81.75,81.75,81.68,81.68,12100.0,53.3837,53.3837,53.338,53.338,12100.0
2011-07-01 10:55:00,81.68,81.7,81.63,81.63,8900.0,53.338,53.351,53.3053,53.3053,8900.0
2011-07-01 11:00:00,81.63,81.63,81.57,81.63,8900.0,53.3053,53.3053,53.2661,53.3053,8900.0
2011-07-01 11:05:00,81.64,81.64,81.57,81.62,7700.0,53.3118,53.3118,53.2661,53.2988,7700.0
2011-07-01 11:10:00,81.63,81.65,81.62,81.63,5700.0,53.3053,53.3184,53.2988,53.3053,5700.0
2011-07-01 11:15:00,81.64,81.65,81.57,81.58,8400.0,53.3118,53.3184,53.2661,53.2727,8400.0
2011-07-01 11:20:00,81.57,81.59,81.54,81.54,6700.0,53.2661,53.2792,53.2465,53.2465,6700.0
2011-07-01 11:25:00,81.54,81.55,81.49,81.55,7100.0,53.2465,53.2531,53.2139,53.2531,7100.0
2011-07-01 11:30:00,81.55,81.59,81.54,81.55,8200.0,53.2531,53.2792,53.2465,53.2531,8200.0
2011-07-01 11:35:00,81.53,81.6,81.53,81.55,5800.0,53.24,53.2857,53.24,53.2531,5800.0
2011-07-01 11:40:00,81.55,81.55,81.51,81.51,6700.0,53.2531,53.2531,53.227,53.227,6700.0
2011-07-01 11:45:00,81.51,81.54,81.51,81.52,7300.0,53.227,53.2465,53.227,53.2335,7300.0
2011-07-01 11:50:00,81.53,81.55,81.5,81.5,6900.0,53.24,53.2531,53.2204,53.2204,6900.0
2011-07-01 11:55:00,81.51,81.52,81.5,81.51,4600.0,53.227,53.2335,53.2204,53.227,4600.0
2011-07-01 12:00:00,81.52,81.55,81.5,81.53,11300.0,53.2335,53.2531,53.2204,53.24,11300.0
2011-07-01 12:05:00,81.53,81.55,81.52,81.55,5800.0,53.24,53.2531,53.2335,53.2531,5800.0
2011-07-01 12:10:00,81.54,81.6,81.54,81.6,13700.0,53.2465,53.2857,53.2465,53.2857,13700.0
2011-07-01 12:15:00,81.6,81.74,81.6,81.74,19300.0,53.2857,53.3771,53.2857,53.3771,19300.0
2011-07-01 12:20:00,81.74,81.76,81.72,81.75,10800.0,53.3771,53.3902,53.3641,53.3837,10800.0
2011-07-01 12:25:00,81.76,81.81,81.74,81.81,6400.0,53.3902,53.4229,53.3771,53.4229,6400.0
2011-07-01 12:30:00,81.81,81.84,81.8,81.84,11300.0,53.4229,53.4424,53.4163,53.4424,11300.0
2011-07-01 12:35:00,81.82,81.84,81.8,81.84,8500.0,53.4294,53.4424,53.4163,53.4424,8500.0
2011-07-01 12:40:00,81.83,81.85,81.81,81.85,10200.0,53.4359,53.449,53.4229,53.449,10200.0
2011-07-01 12:45:00,81.84,81.85,81.79,81.81,8700.0,53.4424,53.449,53.4098,53.4229,8700.0
2011-07-01 12:50:00,81.82,81.87,81.82,81.87,10900.0,53.4294,53.462,53.4294,53.462,10900.0
2011-07-01 12:55:00,81.87,81.91,81.87,81.91,16600.0,53.462,53.4882,53.462,53.4882,16600.0
2011-07-01 13:00:00,81.9,81.99,81.9,81.99,11500.0,53.4816,53.5404,53.4816,53.5404,11500.0
2011-07-01 13:05:00,81.99,82.0,81.96,81.99,30800.0,53.5404,53.5469,53.5208,53.5404,30800.0
2011-07-01 13:10:00,81.98,81.99,81.97,81.98,3900.0,53.5339,53.5404,53.5273,53.5339,3900.0
2011-07-01 13:15:00,81.98,81.99,81.94,81.95,8900.0,53.5339,53.5404,53.5078,53.5143,8900.0
2011-07-01 13:20:00,81.95,81.95,81.94,81.95,3000.0,53.5143,53.5143,53.5078,53.5143,3000.0
2011-07-01 13:25:00,81.94,81.94,81.9,81.9,10400.0,53.5078,53.5078,53.4816,53.4816,10400.0
2011-07-01 13:30:00,81.89,81.91,81.88,81.91,5300.0,53.4751,53.4882,53.4686,53.4882,5300.0
2011-07-01 13:35:00,81.91,81.98,81.9,81.97,9400.0,53.4882,53.5339,53.4816,53.5273,9400.0
2011-07-01 13:40:00,81.96,81.96,81.88,81.88,5700.0,53.5208,53.5208,53.4686,53.4686,5700.0
2011-07-01 13:45:00,81.89,81.9,81.85,81.86,8200.0,53.4751,53.4816,53.449,53.4555,8200.0
2011-07-01 13:50:00,81.87,81.92,81.87,81.87,9900.0,53.462,53.4947,53.462,53.462,9900.0
2011-07-01 13:55:00,81.88,81.88,81.85,81.87,5900.0,53.4686,53.4686,53.449,53.462,5900.0
2011-07-01 14:00:00,81.86,81.87,81.79,81.8,11000.0,53.4555,53.462,53.4098,53.4163,11000.0
2011-07-01 14:05:00,81.79,81.81,81.79,81.79,1400.0,53.4098,53.4229,53.4098,53.4098,1400.0
2011-07-01 14:10:00,81.8,81.86,81.8,81.86,5600.0,53.4163,53.4555,53.4163,53.4555,5600.0
2011-07-01 14:15:00,81.86,81.88,81.84,81.85,6800.0,53.4555,53.4686,53.4424,53.449,6800.0
2011-07-01 14:20:00,81.85,81.87,81.85,81.86,4200.0,53.449,53.462,53.449,53.4555,4200.0
2011-07-01 14:25:00,81.86,81.86,81.82,81.85,4000.0,53.4555,53.4555,53.4294,53.449,4000.0
2011-07-01 14:30:00,81.85,81.85,81.75,81.81,20100.0,53.449,53.449,53.3837,53.4229,20100.0
2011-07-01 14:35:00,81.81,81.89,81.8,81.84,20900.0,53.4229,53.4751,53.4163,53.4424,20900.0
2011-07-01 14:40:00,81.83,81.88,81.82,81.85,5600.0,53.4359,53.4686,53.4294,53.449,5600.0
2011-07-01 14:45:00,81.86,81.9,81.86,81.88,4700.0,53.4555,53.4816,53.4555,53.4686,4700.0
2011-07-01 14:50:00,81.89,81.91,81.87,81.89,4600.0,53.4751,53.4882,53.462,53.4751,4600.0
2011-07-01 14:55:00,81.9,81.95,81.9,81.94,9700.0,53.4816,53.5143,53.4816,53.5078,9700.0
2011-07-01 15:00:00,81.94,81.96,81.92,81.95,11700.0,53.5078,53.5208,53.4947,53.5143,11700.0
2011-07-01 15:05:00,81.96,81.96,81.9,81.9,8100.0,53.5208,53.5208,53.4816,53.4816,8100.0
2011-07-01 15:10:00,81.91,81.96,81.89,81.94,8400.0,53.4882,53.5208,53.4751,53.5078,8400.0
2011-07-01 15:15:00,81.94,81.94,81.91,81.94,7700.0,53.5078,53.5078,53.4882,53.5078,7700.0
2011-07-01 15:20:00,81.94,81.94,81.89,81.9,6200.0,53.5078,53.5078,53.4751,53.4816,6200.0
2011-07-01 15:25:00,81.91,81.96,81.91,81.94,17000.0,53.4882,53.5208,53.4882,53.5078,17000.0
2011-07-01 15:30:00,81.93,81.99,81.91,81.97,21300.0,53.5012,53.5404,53.4882,53.5273,21300.0
2011-07-01 15:35:00,81.97,81.97,81.93,81.97,11500.0,53.5273,53.5273,53.5012,53.5273,11500.0
2011-07-01 15:40:00,81.97,81.99,81.96,81.98,26000.0,53.5273,53.5404,53.5208,53.5339,26000.0
2011-07-01 15:45:00,81.98,82.01,81.97,81.99,28100.0,53.5339,53.5535,53.5273,53.5404,28100.0
2011-07-01 15:50:00,81.99,81.99,81.92,81.92,25600.0,53.5404,53.5404,53.4947,53.4947,25600.0
2011-07-01 15:55:00,81.93,81.97,81.92,81.95,55200.0,53.5012,53.5273,53.4947,53.5143,55200.0
2011-07-05 09:30:00,81.63,81.63,81.25,81.35,48800.0,53.3053,53.3053,53.0572,53.1225,48800.0
2011-07-05 09:35:00,81.42,81.43,81.22,81.24,10000.0,53.1682,53.1747,53.0376,53.0506,10000.0
2011-07-05 09:40:00,81.23,81.31,81.23,81.25,8100.0,53.0441,53.0964,53.0441,53.0572,8100.0
2011-07-05 09:45:00,81.26,81.4,81.16,81.26,20000.0,53.0637,53.1551,52.9984,53.0637,20000.0
2011-07-05 09:50:00,81.26,81.35,81.16,81.35,14500.0,53.0637,53.1225,52.9984,53.1225,14500.0
2011-07-05 09:55:00,81.36,81.4,81.27,81.31,30000.0,53.129,53.1551,53.0702,53.0964,30000.0
2011-07-05 10:00:00,81.31,81.32,81.07,81.24,39300.0,53.0964,53.1029,52.9396,53.0506,39300.0
2011-07-05 10:05:00,81.26,81.28,81.14,81.21,22800.0,53.0637,53.0768,52.9853,53.0311,22800.0
2011-07-05 10:10:00,81.23,81.37,81.23,81.23,10900.0,53.0441,53.1355,53.0441,53.0441,10900.0
2011-07-05 10:15:00,81.25,81.25,80.96,81.02,29500.0,53.0572,53.0572,52.8678,52.907,29500.0
2011-07-05 10:20:00,81.01,81.06,80.96,81.0,23700.0,52.9004,52.9331,52.8678,52.8939,23700.0
2011-07-05 10:25:00,81.0,81.1,81.0,81.1,7900.0,52.8939,52.9592,52.8939,52.9592,7900.0
2011-07-05 10:30:00,81.08,81.14,81.07,81.1,8300.0,52.9462,52.9853,52.9396,52.9592,8300.0
2011-07-05 10:35:00,81.1,81.15,81.05,81.08,16200.0,52.9592,52.9919,52.9266,52.9462,16200.0
2011-07-05 10:40:00,81.1,81.2,81.04,81.17,13200.0,52.9592,53.0245,52.92,53.0049,13200.0
2011-07-05 10:45:00,81.18,81.28,81.18,81.19,10800.0,53.0115,53.0768,53.0115,53.018,10800.0
2011-07-05 10:50:00,81.19,81.23,81.15,81.15,8400.0,53.018,53.0441,52.9919,52.9919,8400.0
2011-07-05 10:55:00,81.14,81.22,81.14,81.14,12100.0,52.9853,53.0376,52.9853,52.9853,12100.0
2011-07-05 11:00:00,81.15,81.16,81.05,81.06,13300.0,52.9919,52.9984,52.9266,52.9331,13300.0
2011-07-05 11:05:00,81.06,81.09,80.98,81.0,14900.0,52.9331,52.9527,52.8809,52.8939,14900.0
2011-07-05 11:10:00,80.98,81.02,80.98,80.99,11100.0,52.8809,52.907,52.8809,52.8874,11100.0
2011-07-05 11:15:00,80.99,81.07,80.94,81.07,11100.0,52.8874,52.9396,52.8547,52.9396,11100.0
2011-07-05 11:20:00,81.08,81.21,81.08,81.21,5700.0,52.9462,53.0311,52.9462,53.0311,5700.0
2011-07-05 11:25:00,81.21,81.24,81.21,81.23,11000.0,53.0311,53.0506,53.0311,53.0441,11000.0
2011-07-05 11:30:00,81.23,81.28,81.2,81.26,9300.0,53.0441,53.0768,53.0245,53.0637,9300.0
2011-07-05 11:35:00,81.27,81.28,81.17,81.17,9200.0,53.0702,53.0768,53.0049,53.0049,9200.0
2011-07-05 11:40:00,81.18,81.18,81.14,81.15,6400.0,53.0115,53.0115,52.9853,52.9919,6400.0
2011-07-05 11:45:00,81.16,81.32,81.14,81.32,10500.0,52.9984,53.1029,52.9853,53.1029,10500.0
2011-07-05 11:50:00,81.33,81.33,81.26,81.27,4900.0,53.1094,53.1094,53.0637,53.0702,4900.0
2011-07-05 11:55:00,81.26,81.28,81.21,81.26,18000.0,53.0637,53.0768,53.0311,53.0637,18000.0
2011-07-05 12:00:00,81.27,81.29,81.25,81.25,6100.0,53.0702,53.0833,53.0572,53.0572,6100.0
2011-07-05 12:05:00,81.27,81.3,81.22,81.25,20400.0,53.0702,53.0898,53.0376,53.0572,20400.0
2011-07-05 12:10:00,81.24,81.3,81.24,81.25,5600.0,53.0506,53.0898,53.0506,53.0572,5600.0
2011-07-05 12:15:00,81.25,81.3,81.2,81.26,14100.0,53.0572,53.0898,53.0245,53.0637,14100.0
2011-07-05 12:20:00,81.26,81.27,81.24,81.25,2100.0,53.0637,53.0702,53.0506,53.0572,2100.0
2011-07-05 12:25:00,81.26,81.26,81.2,81.26,4200.0,53.0637,53.0637,53.0245,53.0637,4200.0
2011-07-05 12:30:00,81.26,81.31,81.26,81.3,5100.0,53.0637,53.0964,53.0637,53.0898,5100.0
2011-07-05 12:35:00,81.29,81.31,81.28,81.3,7100.0,53.0833,53.0964,53.0768,53.0898,7100.0
2011-07-05 12:40:00,81.3,81.33,81.27,81.27,7400.0,53.0898,53.1094,53.0702,53.0702,7400.0
2011-07-05 12:45:00,81.27,81.33,81.18,81.18,27800.0,53.0702,53.1094,53.0115,53.0115,27800.0
2011-07-05 12:50:00,81.18,81.19,81.12,81.13,8600.0,53.0115,53.018,52.9723,52.9788,8600.0
2011-07-05 12:55:00,81.13,81.21,81.13,81.21,4000.0,52.9788,53.0311,52.9788,53.0311,4000.0
2011-07-05 13:00:00,81.2,81.22,81.17,81.17,7800.0,53.0245,53.0376,53.0049,53.0049,7800.0
2011-07-05 13:05:00,81.17,81.2,81.15,81.16,9500.0,53.0049,53.0245,52.9919,52.9984,9500.0
2011-07-05 13:10:00,81.16,81.16,81.07,81.09,9700.0,52.9984,52.9984,52.9396,52.9527,9700.0
2011-07-05 13:15:00,81.09,81.13,81.06,81.06,16300.0,52.9527,52.9788,52.9331,52.9331,16300.0
2011-07-05 13:20:00,81.07,81.1,81.04,81.04,23600.0,52.9396,52.9592,52.92,52.92,23600.0
2011-07-05 13:25:00,81.04,81.04,81.02,81.03,3700.0,52.92,52.92,52.907,52.9135,3700.0
2011-07-05 13:30:00,81.04,81.04,81.02,81.02,6500.0,52.92,52.92,52.907,52.907,6500.0
2011-07-05 13:35:00,81.01,81.03,80.95,80.95,12100.0,52.9004,52.9135,52.8613,52.8613,12100.0
2011-07-05 13:40:00,80.95,80.96,80.92,80.95,11500.0,52.8613,52.8678,52.8417,52.8613,11500.0
2011-07-05 13:45:00,80.95,80.97,80.94,80.95,28300.0,52.8613,52.8743,52.8547,52.8613,28300.0
2011-07-05 13:50:00,80.95,81.01,80.95,81.01,4500.0,52.8613,52.9004,52.8613,52.9004,4500.0
2011-07-05 13:55:00,81.02,81.05,81.01,81.05,7500.0,52.907,52.9266,52.9004,52.9266,7500.0
2011-07-05 14:00:00,81.06,81.07,80.8,80.85,38300.0,52.9331,52.9396,52.7633,52.796,38300.0
2011-07-05 14:05:00,80.85,80.85,80.79,80.81,12400.0,52.796,52.796,52.7568,52.7698,12400.0
2011-07-05 14:10:00,80.81,80.86,80.78,80.85,15600.0,52.7698,52.8025,52.7503,52.796,15600.0
2011-07-05 14:15:00,80.84,80.85,80.76,80.77,12000.0,52.7894,52.796,52.7372,52.7437,12000.0
2011-07-05 14:20:00,80.77,80.77,80.64,80.69,24600.0,52.7437,52.7437,52.6588,52.6915,24600.0
2011-07-05 14:25:00,80.69,80.71,80.64,80.7,14100.0,52.6915,52.7045,52.6588,52.698,14100.0
2011-07-05 14:30:00,80.7,80.74,80.69,80.73,8200.0,52.698,52.7241,52.6915,52.7176,8200.0
2011-07-05 14:35:00,80.73,80.83,80.72,80.83,18400.0,52.7176,52.7829,52.7111,52.7829,18400.0
2011-07-05 14:40:00,80.82,80.9,80.8,80.85,8900.0,52.7764,52.8286,52.7633,52.796,8900.0
2011-07-05 14:45:00,80.85,80.95,80.83,80.94,13100.0,52.796,52.8613,52.7829,52.8547,13100.0
2011-07-05 14:50:00,80.95,80.95,80.89,80.92,8700.0,52.8613,52.8613,52.8221,52.8417,8700.0
2011-07-05 14:55:00,80.92,81.03,80.9,81.03,7400.0,52.8417,52.9135,52.8286,52.9135,7400.0
2011-07-05 15:00:00,81.02,81.03,80.95,80.96,12800.0,52.907,52.9135,52.8613,52.8678,12800.0
2011-07-05 15:05:00,80.97,81.06,80.97,81.06,9200.0,52.8743,52.9331,52.8743,52.9331,9200.0
2011-07-05 15:10:00,81.06,81.08,81.03,81.03,12900.0,52.9331,52.9462,52.9135,52.9135,12900.0
2011-07-05 15:15:00,81.04,81.09,81.03,81.08,11400.0,52.92,52.9527,52.9135,52.9462,11400.0
2011-07-05 15:20:00,81.08,81.16,81.08,81.16,23900.0,52.9462,52.9984,52.9462,52.9984,23900.0
2011-07-05 15:25:00,81.16,81.17,81.11,81.16,15500.0,52.9984,53.0049,52.9658,52.9984,15500.0
2011-07-05 15:30:00,81.15,81.2,81.15,81.18,17600.0,52.9919,53.0245,52.9919,53.0115,17600.0
2011-07-05 15:35:00,81.17,81.2,81.13,81.14,18600.0,53.0049,53.0245,52.9788,52.9853,18600.0
2011-07-05 15:40:00,81.14,81.14,81.06,81.08,19200.0,52.9853,52.9853,52.9331,52.9462,19200.0
2011-07-05 15:45:00,81.07,81.07,80.92,80.94,32600.0,52.9396,52.9396,52.8417,52.8547,32600.0
2011-07-05 15:50:00,80.94,80.99,80.93,80.96,30700.0,52.8547,52.8874,52.8482,52.8678,30700.0
2011-07-05 15:55:00,80.95,81.01,80.91,81.0,64200.0,52.8613,52.9004,52.8351,52.8939,64200.0
2011-07-06 09:30:00,80.97,81.18,80.93,81.18,23500.0,52.8743,53.0115,52.8482,53.0115,23500.0
2011-07-06 09:35:00,81.18,81.42,81.18,81.34,25200.0,53.0115,53.1682,53.0115,53.1159,25200.0
2011-07-06 09:40:00,81.34,81.67,81.34,81.6,22000.0,53.1159,53.3314,53.1159,53.2857,22000.0
2011-07-06 09:45:00,81.62,81.68,81.49,81.49,25000.0,53.2988,53.338,53.2139,53.2139,25000.0
2011-07-06 09:50:00,81.5,81.55,81.42,81.42,16000.0,53.2204,53.2531,53.1682,53.1682,16000.0
2011-07-06 09:55:00,81.42,81.6,81.42,81.57,35500.0,53.1682,53.2857,53.1682,53.2661,35500.0
2011-07-06 10:00:00,81.57,81.65,81.51,81.53,20800.0,53.2661,53.3184,53.227,53.24,20800.0
2011-07-06 10:05:00,81.53,81.53,81.38,81.47,15300.0,53.24,53.24,53.1421,53.2008,15300.0
2011-07-06 10:10:00,81.48,81.57,81.48,81.54,13800.0,53.2074,53.2661,53.2074,53.2465,13800.0
2011-07-06 10:15:00,81.54,81.55,81.39,81.4,16100.0,53.2465,53.2531,53.1486,53.1551,16100.0
2011-07-06 10:20:00,81.4,81.46,81.35,81.46,27400.0,53.1551,53.1943,53.1225,53.1943,27400.0
2011-07-06 10:25:00,81.44,81.52,81.42,81.5,23800.0,53.1812,53.2335,53.1682,53.2204,23800.0
2011-07-06 10:30:00,81.5,81.51,81.45,81.47,50300.0,53.2204,53.227,53.1878,53.2008,50300.0
2011-07-06 10:35:00,81.47,81.47,81.4,81.46,40700.0,53.2008,53.2008,53.1551,53.1943,40700.0
2011-07-06 10:40:00,81.48,81.48,81.27,81.27,15100.0,53.2074,53.2074,53.0702,53.0702,15100.0
2011-07-06 10:45:00,81.28,81.29,81.21,81.27,12800.0,53.0768,53.0833,53.0311,53.0702,12800.0
2011-07-06 10:50:00,81.27,81.3,81.22,81.23,22200.0,53.0702,53.0898,53.0376,53.0441,22200.0
2011-07-06 10:55:00,81.24,81.25,81.15,81.17,26100.0,53.0506,53.0572,52.9919,53.0049,26100.0
2011-07-06 11:00:00,81.17,81.2,81.06,81.07,23500.0,53.0049,53.0245,52.9331,52.9396,23500.0
2011-07-06 11:05:00,81.08,81.14,81.0,81.03,17200.0,52.9462,52.9853,52.8939,52.9135,17200.0
2011-07-06 11:10:00,81.04,81.19,81.01,81.14,17200.0,52.92,53.018,52.9004,52.9853,17200.0
2011-07-06 11:15:00,81.13,81.33,81.11,81.2,131200.0,52.9788,53.1094,52.9658,53.0245,131200.0
2011-07-06 11:20:00,81.2,81.23,81.13,81.15,43800.0,53.0245,53.0441,52.9788,52.9919,43800.0
2011-07-06 11:25:00,81.14,81.21,81.11,81.18,11300.0,52.9853,53.0311,52.9658,53.0115,11300.0
2011-07-06 11:30:00,81.18,81.21,81.13,81.2,20100.0,53.0115,53.0311,52.9788,53.0245,20100.0
2011-07-06 11:35:00,81.19,81.26,81.18,81.22,23900.0,53.018,53.0637,53.0115,53.0376,23900.0
2011-07-06 11:40:00,81.22,81.27,81.16,81.16,32300.0,53.0376,53.0702,52.9984,52.9984,32300.0
2011-07-06 11:45:00,81.16,81.22,81.14,81.18,21700.0,52.9984,53.0376,52.9853,53.0115,21700.0
2011-07-06 11:50:00,81.18,81.21,81.12,81.13,22800.0,53.0115,53.0311,52.9723,52.9788,22800.0
2011-07-06 11:55:00,81.12,81.21,81.11,81.2,24100.0,52.9723,53.0311,52.9658,53.0245,24100.0
2011-07-06 12:00:00,81.2,81.21,81.18,81.19,50300.0,53.0245,53.0311,53.0115,53.018,50300.0
2011-07-06 12:05:00,81.19,81.21,81.18,81.19,8500.0,53.018,53.0311,53.0115,53.018,8500.0
2011-07-06 12:10:00,81.2,81.2,81.18,81.2,18100.0,53.0245,53.0245,53.0115,53.0245,18100.0
2011-07-06 12:15:00,81.2,81.23,81.18,81.21,25600.0,53.0245,53.0441,53.0115,53.0311,25600.0
2011-07-06 12:20:00,81.21,81.22,81.19,81.19,10900.0,53.0311,53.0376,53.018,53.018,10900.0
2011-07-06 12:25:00,81.19,81.34,81.17,81.34,45500.0,53.018,53.1159,53.0049,53.1159,45500.0
2011-07-06 12:30:00,81.35,81.4,81.33,81.39,11100.0,53.1225,53.1551,53.1094,53.1486,11100.0
2011-07-06 12:35:00,81.42,81.49,81.41,81.48,9600.0,53.1682,53.2139,53.1617,53.2074,9600.0
2011-07-06 12:40:00,81.5,81.62,81.46,81.61,26200.0,53.2204,53.2988,53.1943,53.2923,26200.0
2011-07-06 12:45:00,81.63,81.7,81.57,81.7,27200.0,53.3053,53.351,53.2661,53.351,27200.0
2011-07-06 12:50:00,81.7,81.78,81.7,81.76,24300.0,53.351,53.4033,53.351,53.3902,24300.0
2011-07-06 12:55:00,81.76,81.93,81.76,81.88,27800.0,53.3902,53.5012,53.3902,53.4686,27800.0
2011-07-06 13:00:00,81.87,81.88,81.82,81.86,20900.0,53.462,53.4686,53.4294,53.4555,20900.0
2011-07-06 13:05:00,81.86,81.89,81.7,81.7,21700.0,53.4555,53.4751,53.351,53.351,21700.0
2011-07-06 13:10:00,81.7,81.7,81.56,81.59,23700.0,53.351,53.351,53.2596,53.2792,23700.0
2011-07-06 13:15:00,81.59,81.7,81.59,81.64,14000.0,53.2792,53.351,53.2792,53.3118,14000.0
2011-07-06 13:20:00,81.64,81.64,81.5,81.52,18900.0,53.3118,53.3118,53.2204,53.2335,18900.0
2011-07-06 13:25:00,81.52,81.52,81.34,81.4,20100.0,53.2335,53.2335,53.1159,53.1551,20100.0
2011-07-06 13:30:00,81.4,81.45,81.39,81.4,8100.0,53.1551,53.1878,53.1486,53.1551,8100.0
2011-07-06 13:35:00,81.41,81.41,81.34,81.4,15500.0,53.1617,53.1617,53.1159,53.1551,15500.0
2011-07-06 13:40:00,81.4,81.46,81.38,81.46,23500.0,53.1551,53.1943,53.1421,53.1943,23500.0
2011-07-06 13:45:00,81.45,81.47,81.39,81.39,12200.0,53.1878,53.2008,53.1486,53.1486,12200.0
2011-07-06 13:50:00,81.4,81.41,81.36,81.36,8700.0,53.1551,53.1617,53.129,53.129,8700.0
2011-07-06 13:55:00,81.36,81.43,81.27,81.42,45900.0,53.129,53.1747,53.0702,53.1682,45900.0
2011-07-06 14:00:00,81.43,81.49,81.43,81.43,26900.0,53.1747,53.2139,53.1747,53.1747,26900.0
2011-07-06 14:05:00,81.43,81.43,81.27,81.27,17900.0,53.1747,53.1747,53.0702,53.0702,17900.0
2011-07-06 14:10:00,81.28,81.34,81.24,81.3,44500.0,53.0768,53.1159,53.0506,53.0898,44500.0
2011-07-06 14:15:00,81.29,81.37,81.27,81.34,27200.0,53.0833,53.1355,53.0702,53.1159,27200.0
2011-07-06 14:20:00,81.35,81.36,81.26,81.31,21100.0,53.1225,53.129,53.0637,53.0964,21100.0
2011-07-06 14:25:00,81.31,81.39,81.3,81.38,15700.0,53.0964,53.1486,53.0898,53.1421,15700.0
2011-07-06 14:30:00,81.39,81.46,81.39,81.46,19900.0,53.1486,53.1943,53.1486,53.1943,19900.0
2011-07-06 14:35:00,81.46,81.56,81.44,81.56,28400.0,53.1943,53.2596,53.1812,53.2596,28400.0
2011-07-06 14:40:00,81.56,81.61,81.56,81.59,19800.0,53.2596,53.2923,53.2596,53.2792,19800.0
2011-07-06 14:45:00,81.59,81.68,81.58,81.63,21700.0,53.2792,53.338,53.2727,53.3053,21700.0
2011-07-06 14:50:00,81.63,81.64,81.45,81.45,28800.0,53.3053,53.3118,53.1878,53.1878,28800.0
2011-07-06 14:55:00,81.45,81.46,81.37,81.38,26700.0,53.1878,53.1943,53.1355,53.1421,26700.0
2011-07-06 15:00:00,81.38,81.42,81.33,81.35,16300.0,53.1421,53.1682,53.1094,53.1225,16300.0
2011-07-06 15:05:00,81.36,81.48,81.35,81.44,21800.0,53.129,53.2074,53.1225,53.1812,21800.0
2011-07-06 15:10:00,81.45,81.47,81.36,81.36,24700.0,53.1878,53.2008,53.129,53.129,24700.0
2011-07-06 15:15:00,81.36,81.39,81.32,81.37,74300.0,53.129,53.1486,53.1029,53.1355,74300.0
2011-07-06 15:20:00,81.38,81.53,81.35,81.53,23800.0,53.1421,53.24,53.1225,53.24,23800.0
2011-07-06 15:25:00,81.53,81.55,81.48,81.52,28300.0,53.24,53.2531,53.2074,53.2335,28300.0
2011-07-06 15:30:00,81.51,81.54,81.48,81.53,44200.0,53.227,53.2465,53.2074,53.24,44200.0
2011-07-06 15:35:00,81.53,81.55,81.51,81.51,31000.0,53.24,53.2531,53.227,53.227,31000.0
2011-07-06 15:40:00,81.52,81.61,81.51,81.59,46300.0,53.2335,53.2923,53.227,53.2792,46300.0
2011-07-06 15:45:00,81.59,81.63,81.56,81.56,62700.0,53.2792,53.3053,53.2596,53.2596,62700.0
2011-07-06 15:50:00,81.56,81.65,81.56,81.62,47300.0,53.2596,53.3184,53.2596,53.2988,47300.0
2011-07-06 15:55:00,81.62,81.65,81.52,81.61,69100.0,53.2988,53.3184,53.2335,53.2923,69100.0
2011-07-07 09:30:00,82.23,82.23,81.87,81.9,88700.0,53.6971,53.6971,53.462,53.4816,88700.0
2011-07-07 09:35:00,81.84,81.87,81.29,81.37,32700.0,53.4424,53.462,53.0833,53.1355,32700.0
2011-07-07 09:40:00,81.38,81.6,81.37,81.6,31100.0,53.1421,53.2857,53.1355,53.2857,31100.0
2011-07-07 09:45:00,81.59,81.67,81.55,81.62,56900.0,53.2792,53.3314,53.2531,53.2988,56900.0
2011-07-07 09:50:00,81.62,81.8,81.62,81.79,17900.0,53.2988,53.4163,53.2988,53.4098,17900.0
2011-07-07 09:55:00,81.79,81.83,81.71,81.77,12300.0,53.4098,53.4359,53.3576,53.3967,12300.0
2011-07-07 10:00:00,81.76,81.83,81.55,81.57,39000.0,53.3902,53.4359,53.2531,53.2661,39000.0
2011-07-07 10:05:00,81.57,81.59,81.36,81.37,14100.0,53.2661,53.2792,53.129,53.1355,14100.0
2011-07-07 10:10:00,81.37,81.4,81.25,81.29,26300.0,53.1355,53.1551,53.0572,53.0833,26300.0
2011-07-07 10:15:00,81.29,81.33,81.24,81.29,9300.0,53.0833,53.1094,53.0506,53.0833,9300.0
2011-07-07 10:20:00,81.29,81.43,81.29,81.43,16800.0,53.0833,53.1747,53.0833,53.1747,16800.0
2011-07-07 10:25:00,81.42,81.44,81.41,81.43,5500.0,53.1682,53.1812,53.1617,53.1747,5500.0
2011-07-07 10:30:00,81.44,81.59,81.44,81.58,13900.0,53.1812,53.2792,53.1812,53.2727,13900.0
2011-07-07 10:35:00,81.58,81.64,81.55,81.56,9300.0,53.2727,53.3118,53.2531,53.2596,9300.0
2011-07-07 10:40:00,81.55,81.62,81.55,81.57,14100.0,53.2531,53.2988,53.2531,53.2661,14100.0
2011-07-07 10:45:00,81.57,81.66,81.57,81.65,18700.0,53.2661,53.3249,53.2661,53.3184,18700.0
2011-07-07 10:50:00,81.65,81.66,81.6,81.65,13700.0,53.3184,53.3249,53.2857,53.3184,13700.0
2011-07-07 10:55:00,81.65,81.68,81.6,81.65,22800.0,53.3184,53.338,53.2857,53.3184,22800.0
2011-07-07 11:00:00,81.65,81.67,81.61,81.64,20700.0,53.3184,53.3314,53.2923,53.3118,20700.0
2011-07-07 11:05:00,81.65,81.67,81.51,81.55,48500.0,53.3184,53.3314,53.227,53.2531,48500.0
2011-07-07 11:10:00,81.55,81.56,81.45,81.5,23000.0,53.2531,53.2596,53.1878,53.2204,23000.0
2011-07-07 11:15:00,81.5,81.51,81.44,81.48,41600.0,53.2204,53.227,53.1812,53.2074,41600.0
2011-07-07 11:20:00,81.48,81.48,81.44,81.44,8200.0,53.2074,53.2074,53.1812,53.1812,8200.0
2011-07-07 11:25:00,81.43,81.45,81.43,81.43,7800.0,53.1747,53.1878,53.1747,53.1747,7800.0
2011-07-07 11:30:00,81.43,81.51,81.4,81.49,13200.0,53.1747,53.227,53.1551,53.2139,13200.0
2011-07-07 11:35:00,81.5,81.6,81.5,81.6,8800.0,53.2204,53.2857,53.2204,53.2857,8800.0
2011-07-07 11:40:00,81.59,81.6,81.56,81.57,6900.0,53.2792,53.2857,53.2596,53.2661,6900.0
2011-07-07 11:45:00,81.57,81.57,81.52,81.52,7600.0,53.2661,53.2661,53.2335,53.2335,7600.0
2011-07-07 11:50:00,81.51,81.51,81.46,81.48,7300.0,53.227,53.227,53.1943,53.2074,7300.0
2011-07-07 11:55:00,81.47,81.47,81.43,81.44,4000.0,53.2008,53.2008,53.1747,53.1812,4000.0
2011-07-07 12:00:00,81.44,81.47,81.44,81.46,13400.0,53.1812,53.2008,53.1812,53.1943,13400.0
2011-07-07 12:05:00,81.46,81.46,81.4,81.43,5800.0,53.1943,53.1943,53.1551,53.1747,5800.0
2011-07-07 12:10:00,81.43,81.45,81.43,81.44,4900.0,53.1747,53.1878,53.1747,53.1812,4900.0
2011-07-07 12:15:00,81.44,81.44,81.41,81.44,7700.0,53.1812,53.1812,53.1617,53.1812,7700.0
2011-07-07 12:20:00,81.45,81.45,81.43,81.44,7100.0,53.1878,53.1878,53.1747,53.1812,7100.0
2011-07-07 12:25:00,81.44,81.46,81.44,81.45,6600.0,53.1812,53.1943,53.1812,53.1878,6600.0
2011-07-07 12:30:00,81.45,81.49,81.45,81.48,6800.0,53.1878,53.2139,53.1878,53.2074,6800.0
2011-07-07 12:35:00,81.48,81.48,81.45,81.45,4900.0,53.2074,53.2074,53.1878,53.1878,4900.0
2011-07-07 12:40:00,81.46,81.46,81.44,81.45,9300.0,53.1943,53.1943,53.1812,53.1878,9300.0
2011-07-07 12:45:00,81.44,81.45,81.4,81.4,16000.0,53.1812,53.1878,53.1551,53.1551,16000.0
2011-07-07 12:50:00,81.4,81.41,81.37,81.37,8300.0,53.1551,53.1617,53.1355,53.1355,8300.0
2011-07-07 12:55:00,81.38,81.4,81.33,81.36,12200.0,53.1421,53.1551,53.1094,53.129,12200.0
2011-07-07 13:00:00,81.37,81.37,81.35,81.36,7100.0,53.1355,53.1355,53.1225,53.129,7100.0
2011-07-07 13:05:00,81.36,81.37,81.35,81.36,14600.0,53.129,53.1355,53.1225,53.129,14600.0
2011-07-07 13:10:00,81.36,81.36,81.34,81.35,8100.0,53.129,53.129,53.1159,53.1225,8100.0
2011-07-07 13:15:00,81.35,81.4,81.34,81.4,9500.0,53.1225,53.1551,53.1159,53.1551,9500.0
2011-07-07 13:20:00,81.39,81.44,81.38,81.43,6800.0,53.1486,53.1812,53.1421,53.1747,6800.0
2011-07-07 13:25:00,81.42,81.47,81.42,81.46,4600.0,53.1682,53.2008,53.1682,53.1943,4600.0
2011-07-07 13:30:00,81.46,81.49,81.45,81.49,10600.0,53.1943,53.2139,53.1878,53.2139,10600.0
2011-07-07 13:35:00,81.49,81.5,81.44,81.49,20700.0,53.2139,53.2204,53.1812,53.2139,20700.0
2011-07-07 13:40:00,81.49,81.51,81.47,81.5,5600.0,53.2139,53.227,53.2008,53.2204,5600.0
2011-07-07 13:45:00,81.5,81.52,81.48,81.49,9000.0,53.2204,53.2335,53.2074,53.2139,9000.0
2011-07-07 13:50:00,81.5,81.51,81.46,81.49,9300.0,53.2204,53.227,53.1943,53.2139,9300.0
2011-07-07 13:55:00,81.5,81.51,81.48,81.51,6300.0,53.2204,53.227,53.2074,53.227,6300.0
2011-07-07 14:00:00,81.5,81.58,81.5,81.58,10000.0,53.2204,53.2727,53.2204,53.2727,10000.0
2011-07-07 14:05:00,81.58,81.61,81.58,81.59,8300.0,53.2727,53.2923,53.2727,53.2792,8300.0
2011-07-07 14:10:00,81.59,81.61,81.58,81.58,11000.0,53.2792,53.2923,53.2727,53.2727,11000.0
2011-07-07 14:15:00,81.6,81.61,81.54,81.55,19000.0,53.2857,53.2923,53.2465,53.2531,19000.0
2011-07-07 14:20:00,81.57,81.61,81.56,81.61,17700.0,53.2661,53.2923,53.2596,53.2923,17700.0
2011-07-07 14:25:00,81.61,81.62,81.6,81.6,33700.0,53.2923,53.2988,53.2857,53.2857,33700.0
2011-07-07 14:30:00,81.61,81.68,81.6,81.67,44900.0,53.2923,53.338,53.2857,53.3314,44900.0
2011-07-07 14:35:00,81.67,81.7,81.67,81.69,21600.0,53.3314,53.351,53.3314,53.3445,21600.0
2011-07-07 14:40:00,81.68,81.71,81.64,81.7,31100.0,53.338,53.3576,53.3118,53.351,31100.0
2011-07-07 14:45:00,81.7,81.73,81.69,81.71,15500.0,53.351,53.3706,53.3445,53.3576,15500.0
2011-07-07 14:50:00,81.71,81.73,81.69,81.7,20800.0,53.3576,53.3706,53.3445,53.351,20800.0
2011-07-07 14:55:00,81.7,81.72,81.64,81.66,11500.0,53.351,53.3641,53.3118,53.3249,11500.0
2011-07-07 15:00:00,81.65,81.65,81.61,81.61,14800.0,53.3184,53.3184,53.2923,53.2923,14800.0
2011-07-07 15:05:00,81.61,81.62,81.57,81.6,33000.0,53.2923,53.2988,53.2661,53.2857,33000.0
2011-07-07 15:10:00,81.6,81.62,81.53,81.53,43900.0,53.2857,53.2988,53.24,53.24,43900.0
2011-07-07 15:15:00,81.53,81.54,81.48,81.48,32800.0,53.24,53.2465,53.2074,53.2074,32800.0
2011-07-07 15:20:00,81.48,81.49,81.45,81.46,24800.0,53.2074,53.2139,53.1878,53.1943,24800.0
2011-07-07 15:25:00,81.45,81.48,81.42,81.44,27000.0,53.1878,53.2074,53.1682,53.1812,27000.0
2011-07-07 15:30:00,81.43,81.52,81.43,81.5,28200.0,53.1747,53.2335,53.1747,53.2204,28200.0
2011-07-07 15:35:00,81.5,81.5,81.41,81.49,60100.0,53.2204,53.2204,53.1617,53.2139,60100.0
2011-07-07 15:40:00,81.49,81.51,81.48,81.5,64000.0,53.2139,53.227,53.2074,53.2204,64000.0
2011-07-07 15:45:00,81.49,81.49,81.41,81.43,36300.0,53.2139,53.2139,53.1617,53.1747,36300.0
2011-07-07 15:50:00,81.42,81.44,81.41,81.44,47600.0,53.1682,53.1812,53.1617,53.1812,47600.0
2011-07-07 15:55:00,81.43,81.43,81.36,81.38,94300.0,53.1747,53.1747,53.129,53.1421,94300.0
2011-07-08 09:30:00,80.59,81.0,80.59,80.84,26000.0,52.6262,52.8939,52.6262,52.7894,26000.0
2011-07-08 09:35:00,80.84,80.84,80.61,80.74,24400.0,52.7894,52.7894,52.6392,52.7241,24400.0
2011-07-08 09:40:00,80.73,81.02,80.73,80.94,15600.0,52.7176,52.907,52.7176,52.8547,15600.0
2011-07-08 09:45:00,80.89,80.89,80.61,80.65,36200.0,52.8221,52.8221,52.6392,52.6654,36200.0
2011-07-08 09:50:00,80.64,80.93,80.64,80.91,22800.0,52.6588,52.8482,52.6588,52.8351,22800.0
2011-07-08 09:55:00,80.91,81.03,80.89,80.98,120600.0,52.8351,52.9135,52.8221,52.8809,120600.0
2011-07-08 10:00:00,80.96,80.96,80.73,80.74,35000.0,52.8678,52.8678,52.7176,52.7241,35000.0
2011-07-08 10:05:00,80.73,80.74,80.66,80.71,25500.0,52.7176,52.7241,52.6719,52.7045,25500.0
2011-07-08 10:10:00,80.7,80.77,80.64,80.75,35700.0,52.698,52.7437,52.6588,52.7307,35700.0
2011-07-08 10:15:00,80.75,80.75,80.6,80.63,17700.0,52.7307,52.7307,52.6327,52.6523,17700.0
2011-07-08 10:20:00,80.64,80.64,80.53,80.62,42200.0,52.6588,52.6588,52.587,52.6458,42200.0
2011-07-08 10:25:00,80.63,80.7,80.56,80.7,28700.0,52.6523,52.698,52.6066,52.698,28700.0
2011-07-08 10:30:00,80.7,80.7,80.53,80.62,33100.0,52.698,52.698,52.587,52.6458,33100.0
2011-07-08 10:35:00,80.61,80.65,80.55,80.55,24200.0,52.6392,52.6654,52.6001,52.6001,24200.0
2011-07-08 10:40:00,80.57,80.65,80.56,80.59,21900.0,52.6131,52.6654,52.6066,52.6262,21900.0
2011-07-08 10:45:00,80.6,80.64,80.58,80.61,13900.0,52.6327,52.6588,52.6197,52.6392,13900.0
2011-07-08 10:50:00,80.61,80.63,80.58,80.6,19100.0,52.6392,52.6523,52.6197,52.6327,19100.0
2011-07-08 10:55:00,80.6,80.64,80.58,80.62,17300.0,52.6327,52.6588,52.6197,52.6458,17300.0
2011-07-08 11:00:00,80.61,80.61,80.49,80.49,19300.0,52.6392,52.6392,52.5609,52.5609,19300.0
2011-07-08 11:05:00,80.49,80.5,80.4,80.47,18600.0,52.5609,52.5674,52.5021,52.5478,18600.0
2011-07-08 11:10:00,80.46,80.46,80.35,80.35,26600.0,52.5413,52.5413,52.4695,52.4695,26600.0
2011-07-08 11:15:00,80.35,80.39,80.33,80.39,8800.0,52.4695,52.4956,52.4564,52.4956,8800.0
2011-07-08 11:20:00,80.39,80.39,80.32,80.34,45200.0,52.4956,52.4956,52.4499,52.4629,45200.0
2011-07-08 11:25:00,80.35,80.43,80.34,80.4,17600.0,52.4695,52.5217,52.4629,52.5021,17600.0
2011-07-08 11:30:00,80.4,80.44,80.31,80.43,39700.0,52.5021,52.5282,52.4433,52.5217,39700.0
2011-07-08 11:35:00,80.44,80.61,80.44,80.6,14700.0,52.5282,52.6392,52.5282,52.6327,14700.0
2011-07-08 11:40:00,80.6,80.6,80.46,80.53,11600.0,52.6327,52.6327,52.5413,52.587,11600.0
2011-07-08 11:45:00,80.53,80.58,80.49,80.51,7700.0,52.587,52.6197,52.5609,52.5739,7700.0
2011-07-08 11:50:00,80.52,80.53,80.49,80.49,5100.0,52.5805,52.587,52.5609,52.5609,5100.0
2011-07-08 11:55:00,80.5,80.5,80.42,80.45,9400.0,52.5674,52.5674,52.5152,52.5348,9400.0
2011-07-08 12:00:00,80.45,80.46,80.42,80.43,3300.0,52.5348,52.5413,52.5152,52.5217,3300.0
2011-07-08 12:05:00,80.44,80.44,80.4,80.41,6300.0,52.5282,52.5282,52.5021,52.5086,6300.0
2011-07-08 12:10:00,80.41,80.42,80.39,80.39,4300.0,52.5086,52.5152,52.4956,52.4956,4300.0
2011-07-08 12:15:00,80.4,80.42,80.35,80.42,6000.0,52.5021,52.5152,52.4695,52.5152,6000.0
2011-07-08 12:20:00,80.42,80.43,80.38,80.4,6200.0,52.5152,52.5217,52.4891,52.5021,6200.0
2011-07-08 12:25:00,80.41,80.42,80.36,80.37,11100.0,52.5086,52.5152,52.476,52.4825,11100.0
2011-07-08 12:30:00,80.36,80.38,80.33,80.34,20400.0,52.476,52.4891,52.4564,52.4629,20400.0
2011-07-08 12:35:00,80.34,80.42,80.31,80.42,24100.0,52.4629,52.5152,52.4433,52.5152,24100.0
2011-07-08 12:40:00,80.42,80.56,80.41,80.55,24000.0,52.5152,52.6066,52.5086,52.6001,24000.0
2011-07-08 12:45:00,80.56,80.61,80.55,80.6,9700.0,52.6066,52.6392,52.6001,52.6327,9700.0
2011-07-08 12:50:00,80.6,80.6,80.5,80.5,7900.0,52.6327,52.6327,52.5674,52.5674,7900.0
2011-07-08 12:55:00,80.5,80.52,80.48,80.48,1600.0,52.5674,52.5805,52.5544,52.5544,1600.0
2011-07-08 13:00:00,80.48,80.48,80.43,80.47,23700.0,52.5544,52.5544,52.5217,52.5478,23700.0
2011-07-08 13:05:00,80.47,80.49,80.43,80.48,5600.0,52.5478,52.5609,52.5217,52.5544,5600.0
2011-07-08 13:10:00,80.47,80.51,80.46,80.5,24700.0,52.5478,52.5739,52.5413,52.5674,24700.0
2011-07-08 13:15:00,80.49,80.52,80.48,80.51,15500.0,52.5609,52.5805,52.5544,52.5739,15500.0
2011-07-08 13:20:00,80.5,80.51,80.46,80.48,25300.0,52.5674,52.5739,52.5413,52.5544,25300.0
2011-07-08 13:25:00,80.49,80.58,80.48,80.58,13900.0,52.5609,52.6197,52.5544,52.6197,13900.0
2011-07-08 13:30:00,80.58,80.58,80.51,80.54,12700.0,52.6197,52.6197,52.5739,52.5935,12700.0
2011-07-08 13:35:00,80.54,80.59,80.53,80.57,9600.0,52.5935,52.6262,52.587,52.6131,9600.0
2011-07-08 13:40:00,80.57,80.58,80.55,80.55,4900.0,52.6131,52.6197,52.6001,52.6001,4900.0
2011-07-08 13:45:00,80.54,80.54,80.46,80.46,6900.0,52.5935,52.5935,52.5413,52.5413,6900.0
2011-07-08 13:50:00,80.47,80.56,80.47,80.56,10100.0,52.5478,52.6066,52.5478,52.6066,10100.0
2011-07-08 13:55:00,80.56,80.59,80.44,80.44,44300.0,52.6066,52.6262,52.5282,52.5282,44300.0
2011-07-08 14:00:00,80.42,80.48,80.42,80.46,6300.0,52.5152,52.5544,52.5152,52.5413,6300.0
2011-07-08 14:05:00,80.45,80.49,80.45,80.48,8000.0,52.5348,52.5609,52.5348,52.5544,8000.0
2011-07-08 14:10:00,80.47,80.48,80.45,80.48,6100.0,52.5478,52.5544,52.5348,52.5544,6100.0
2011-07-08 14:15:00,80.48,80.49,80.4,80.45,13900.0,52.5544,52.5609,52.5021,52.5348,13900.0
2011-07-08 14:20:00,80.44,80.45,80.4,80.41,6600.0,52.5282,52.5348,52.5021,52.5086,6600.0
2011-07-08 14:25:00,80.41,80.48,80.4,80.47,7000.0,52.5086,52.5544,52.5021,52.5478,7000.0
2011-07-08 14:30:00,80.48,80.5,80.43,80.47,29800.0,52.5544,52.5674,52.5217,52.5478,29800.0
2011-07-08 14:35:00,80.47,80.51,80.44,80.5,31400.0,52.5478,52.5739,52.5282,52.5674,31400.0
2011-07-08 14:40:00,80.5,80.52,80.46,80.46,12600.0,52.5674,52.5805,52.5413,52.5413,12600.0
2011-07-08 14:45:00,80.46,80.49,80.45,80.47,35100.0,52.5413,52.5609,52.5348,52.5478,35100.0
2011-07-08 14:50:00,80.46,80.47,80.35,80.41,54600.0,52.5413,52.5478,52.4695,52.5086,54600.0
2011-07-08 14:55:00,80.41,80.43,80.4,80.43,6900.0,52.5086,52.5217,52.5021,52.5217,6900.0
2011-07-08 15:00:00,80.44,80.52,80.43,80.5,24300.0,52.5282,52.5805,52.5217,52.5674,24300.0
2011-07-08 15:05:00,80.51,80.56,80.49,80.51,13500.0,52.5739,52.6066,52.5609,52.5739,13500.0
2011-07-08 15:10:00,80.51,80.51,80.45,80.5,8500.0,52.5739,52.5739,52.5348,52.5674,8500.0
2011-07-08 15:15:00,80.5,80.5,80.47,80.5,56300.0,52.5674,52.5674,52.5478,52.5674,56300.0
2011-07-08 15:20:00,80.5,80.51,80.45,80.5,57800.0,52.5674,52.5739,52.5348,52.5674,57800.0
2011-07-08 15:25:00,80.5,80.51,80.47,80.51,14700.0,52.5674,52.5739,52.5478,52.5739,14700.0
2011-07-08 15:30:00,80.5,80.56,80.49,80.52,22600.0,52.5674,52.6066,52.5609,52.5805,22600.0
2011-07-08 15:35:00,80.52,80.62,80.51,80.6,22000.0,52.5805,52.6458,52.5739,52.6327,22000.0
2011-07-08 15:40:00,80.59,80.63,80.58,80.62,13400.0,52.6262,52.6523,52.6197,52.6458,13400.0
2011-07-08 15:45:00,80.63,80.63,80.53,80.54,45600.0,52.6523,52.6523,52.587,52.5935,45600.0
2011-07-08 15:50:00,80.55,80.55,80.53,80.54,48600.0,52.6001,52.6001,52.587,52.5935,48600.0
2011-07-08 15:55:00,80.55,80.55,80.51,80.52,136400.0,52.6001,52.6001,52.5739,52.5805,136400.0
2011-07-11 09:30:00,79.73,79.77,79.55,79.73,69800.0,52.0646,52.0907,51.9471,52.0646,69800.0
2011-07-11 09:35:00,79.72,79.78,79.53,79.54,27400.0,52.0581,52.0972,51.934,51.9405,27400.0
2011-07-11 09:40:00,79.59,79.7,79.55,79.66,25800.0,51.9732,52.045,51.9471,52.0189,25800.0
2011-07-11 09:45:00,79.66,79.68,79.55,79.66,32000.0,52.0189,52.0319,51.9471,52.0189,32000.0
2011-07-11 09:50:00,79.66,79.68,79.56,79.68,29000.0,52.0189,52.0319,51.9536,52.0319,29000.0
2011-07-11 09:55:00,79.68,79.85,79.65,79.66,25100.0,52.0319,52.143,52.0124,52.0189,25100.0
2011-07-11 10:00:00,79.65,79.82,79.65,79.82,39700.0,52.0124,52.1234,52.0124,52.1234,39700.0
2011-07-11 10:05:00,79.82,79.84,79.69,79.69,36900.0,52.1234,52.1364,52.0385,52.0385,36900.0
2011-07-11 10:10:00,79.68,79.81,79.66,79.81,17600.0,52.0319,52.1168,52.0189,52.1168,17600.0
2011-07-11 10:15:00,79.81,79.85,79.7,79.73,34000.0,52.1168,52.143,52.045,52.0646,34000.0
2011-07-11 10:20:00,79.74,79.74,79.58,79.61,18100.0,52.0711,52.0711,51.9666,51.9862,18100.0
2011-07-11 10:25:00,79.61,79.63,79.53,79.56,24600.0,51.9862,51.9993,51.934,51.9536,24600.0
2011-07-11 10:30:00,79.56,79.61,79.52,79.53,14200.0,51.9536,51.9862,51.9275,51.934,14200.0
2011-07-11 10:35:00,79.53,79.62,79.51,79.58,39300.0,51.934,51.9928,51.9209,51.9666,39300.0
2011-07-11 10:40:00,79.57,79.6,79.55,79.6,18100.0,51.9601,51.9797,51.9471,51.9797,18100.0
2011-07-11 10:45:00,79.61,79.63,79.58,79.6,22600.0,51.9862,51.9993,51.9666,51.9797,22600.0
2011-07-11 10:50:00,79.6,79.66,79.57,79.62,19800.0,51.9797,52.0189,51.9601,51.9928,19800.0
2011-07-11 10:55:00,79.62,79.74,79.58,79.72,51900.0,51.9928,52.0711,51.9666,52.0581,51900.0
2011-07-11 11:00:00,79.72,79.74,79.69,79.72,26800.0,52.0581,52.0711,52.0385,52.0581,26800.0
2011-07-11 11:05:00,79.73,79.91,79.72,79.91,23000.0,52.0646,52.1821,52.0581,52.1821,23000.0
2011-07-11 11:10:00,79.9,79.95,79.81,79.85,15000.0,52.1756,52.2083,52.1168,52.143,15000.0
2011-07-11 11:15:00,79.87,79.97,79.87,79.95,11000.0,52.156,52.2213,52.156,52.2083,11000.0
2011-07-11 11:20:00,79.96,80.07,79.9,79.97,42800.0,52.2148,52.2866,52.1756,52.2213,42800.0
2011-07-11 11:25:00,79.97,80.06,79.96,80.01,12500.0,52.2213,52.2801,52.2148,52.2474,12500.0
2011-07-11 11:30:00,80.0,80.01,79.94,79.97,10700.0,52.2409,52.2474,52.2017,52.2213,10700.0
2011-07-11 11:35:00,79.98,79.98,79.94,79.95,11100.0,52.2278,52.2278,52.2017,52.2083,11100.0
2011-07-11 11:40:00,79.96,79.99,79.94,79.99,11600.0,52.2148,52.2344,52.2017,52.2344,11600.0
2011-07-11 11:45:00,80.0,80.01,79.94,79.95,14100.0,52.2409,52.2474,52.2017,52.2083,14100.0
2011-07-11 11:50:00,79.95,80.1,79.95,80.06,10700.0,52.2083,52.3062,52.2083,52.2801,10700.0
2011-07-11 11:55:00,80.07,80.1,79.97,79.97,16900.0,52.2866,52.3062,52.2213,52.2213,16900.0
2011-07-11 12:00:00,79.98,80.01,79.91,79.91,6300.0,52.2278,52.2474,52.1821,52.1821,6300.0
2011-07-11 12:05:00,79.9,79.95,79.9,79.93,9300.0,52.1756,52.2083,52.1756,52.1952,9300.0
2011-07-11 12:10:00,79.93,79.96,79.9,79.9,21000.0,52.1952,52.2148,52.1756,52.1756,21000.0
2011-07-11 12:15:00,79.9,79.95,79.89,79.95,11100.0,52.1756,52.2083,52.1691,52.2083,11100.0
2011-07-11 12:20:00,79.95,80.02,79.95,79.97,15000.0,52.2083,52.254,52.2083,52.2213,15000.0
2011-07-11 12:25:00,79.97,80.05,79.97,80.04,9500.0,52.2213,52.2736,52.2213,52.267,9500.0
2011-07-11 12:30:00,80.04,80.09,80.03,80.04,15200.0,52.267,52.2997,52.2605,52.267,15200.0
2011-07-11 12:35:00,80.04,80.06,80.02,80.03,10400.0,52.267,52.2801,52.254,52.2605,10400.0
2011-07-11 12:40:00,80.04,80.1,80.02,80.09,9600.0,52.267,52.3062,52.254,52.2997,9600.0
2011-07-11 12:45:00,80.08,80.09,80.0,80.0,12300.0,52.2931,52.2997,52.2409,52.2409,12300.0
2011-07-11 12:50:00,80.0,80.07,79.99,80.06,7500.0,52.2409,52.2866,52.2344,52.2801,7500.0
2011-07-11 12:55:00,80.05,80.07,80.04,80.05,5800.0,52.2736,52.2866,52.267,52.2736,5800.0
2011-07-11 13:00:00,80.06,80.11,80.06,80.06,10800.0,52.2801,52.3127,52.2801,52.2801,10800.0
2011-07-11 13:05:00,80.06,80.06,79.98,80.0,9400.0,52.2801,52.2801,52.2278,52.2409,9400.0
2011-07-11 13:10:00,79.99,80.0,79.96,80.0,6800.0,52.2344,52.2409,52.2148,52.2409,6800.0
2011-07-11 13:15:00,79.99,79.99,79.9,79.93,15400.0,52.2344,52.2344,52.1756,52.1952,15400.0
2011-07-11 13:20:00,79.93,80.03,79.93,80.01,9200.0,52.1952,52.2605,52.1952,52.2474,9200.0
2011-07-11 13:25:00,80.01,80.01,79.99,80.01,5400.0,52.2474,52.2474,52.2344,52.2474,5400.0
2011-07-11 13:30:00,80.01,80.06,80.0,80.01,12300.0,52.2474,52.2801,52.2409,52.2474,12300.0
2011-07-11 13:35:00,80.01,80.01,79.95,79.97,6800.0,52.2474,52.2474,52.2083,52.2213,6800.0
2011-07-11 13:40:00,79.97,80.0,79.92,79.93,9900.0,52.2213,52.2409,52.1887,52.1952,9900.0
2011-07-11 13:45:00,79.92,79.97,79.91,79.97,10600.0,52.1887,52.2213,52.1821,52.2213,10600.0
2011-07-11 13:50:00,79.97,80.0,79.96,80.0,8400.0,52.2213,52.2409,52.2148,52.2409,8400.0
2011-07-11 13:55:00,80.0,80.06,79.99,80.06,18500.0,52.2409,52.2801,52.2344,52.2801,18500.0
2011-07-11 14:00:00,80.06,80.09,80.0,80.03,24600.0,52.2801,52.2997,52.2409,52.2605,24600.0
2011-07-11 14:05:00,80.02,80.03,79.98,80.0,9700.0,52.254,52.2605,52.2278,52.2409,9700.0
2011-07-11 14:10:00,79.99,80.01,79.97,79.98,12300.0,52.2344,52.2474,52.2213,52.2278,12300.0
2011-07-11 14:15:00,79.98,79.98,79.92,79.92,19200.0,52.2278,52.2278,52.1887,52.1887,19200.0
2011-07-11 14:20:00,79.93,79.96,79.89,79.9,11200.0,52.1952,52.2148,52.1691,52.1756,11200.0
2011-07-11 14:25:00,79.89,79.91,79.83,79.84,15900.0,52.1691,52.1821,52.1299,52.1364,15900.0
2011-07-11 14:30:00,79.84,79.84,79.78,79.8,14500.0,52.1364,52.1364,52.0972,52.1103,14500.0
2011-07-11 14:35:00,79.8,79.92,79.79,79.92,14400.0,52.1103,52.1887,52.1038,52.1887,14400.0
2011-07-11 14:40:00,79.92,79.99,79.91,79.98,17400.0,52.1887,52.2344,52.1821,52.2278,17400.0
2011-07-11 14:45:00,79.98,79.99,79.91,79.92,26600.0,52.2278,52.2344,52.1821,52.1887,26600.0
2011-07-11 14:50:00,79.92,79.93,79.86,79.88,17300.0,52.1887,52.1952,52.1495,52.1625,17300.0
2011-07-11 14:55:00,79.88,79.89,79.84,79.85,10400.0,52.1625,52.1691,52.1364,52.143,10400.0
2011-07-11 15:00:00,79.86,79.91,79.86,79.89,16000.0,52.1495,52.1821,52.1495,52.1691,16000.0
2011-07-11 15:05:00,79.89,79.89,79.81,79.82,22600.0,52.1691,52.1691,52.1168,52.1234,22600.0
2011-07-11 15:10:00,79.81,79.87,79.81,79.85,14900.0,52.1168,52.156,52.1168,52.143,14900.0
2011-07-11 15:15:00,79.86,79.89,79.85,79.85,16400.0,52.1495,52.1691,52.143,52.143,16400.0
2011-07-11 15:20:00,79.84,79.94,79.84,79.91,18600.0,52.1364,52.2017,52.1364,52.1821,18600.0
2011-07-11 15:25:00,79.9,80.0,79.89,80.0,29600.0,52.1756,52.2409,52.1691,52.2409,29600.0
2011-07-11 15:30:00,79.99,80.02,79.95,80.0,33700.0,52.2344,52.254,52.2083,52.2409,33700.0
2011-07-11 15:35:00,80.01,80.01,79.93,79.95,24800.0,52.2474,52.2474,52.1952,52.2083,24800.0
2011-07-11 15:40:00,79.95,80.02,79.95,80.0,27000.0,52.2083,52.254,52.2083,52.2409,27000.0
2011-07-11 15:45:00,79.99,79.99,79.89,79.91,65000.0,52.2344,52.2344,52.1691,52.1821,65000.0
2011-07-11 15:50:00,79.92,79.93,79.9,79.92,55700.0,52.1887,52.1952,52.1756,52.1887,55700.0
2011-07-11 15:55:00,79.92,80.01,79.92,80.0,71800.0,52.1887,52.2474,52.1887,52.2409,71800.0
2011-07-12 09:30:00,79.87,80.0,79.65,79.74,30000.0,52.156,52.2409,52.0124,52.0711,30000.0
2011-07-12 09:35:00,79.73,79.88,79.73,79.83,21000.0,52.0646,52.1625,52.0646,52.1299,21000.0
2011-07-12 09:40:00,79.8,79.84,79.78,79.79,15100.0,52.1103,52.1364,52.0972,52.1038,15100.0
2011-07-12 09:45:00,79.8,79.86,79.77,79.79,41200.0,52.1103,52.1495,52.0907,52.1038,41200.0
2011-07-12 09:50:00,79.77,79.85,79.58,79.58,19700.0,52.0907,52.143,51.9666,51.9666,19700.0
2011-07-12 09:55:00,79.58,79.78,79.56,79.78,15700.0,51.9666,52.0972,51.9536,52.0972,15700.0
2011-07-12 10:00:00,79.76,79.87,79.71,79.85,23400.0,52.0842,52.156,52.0515,52.143,23400.0
2011-07-12 10:05:00,79.85,79.89,79.79,79.82,11800.0,52.143,52.1691,52.1038,52.1234,11800.0
2011-07-12 10:10:00,79.81,79.81,79.69,79.7,9200.0,52.1168,52.1168,52.0385,52.045,9200.0
2011-07-12 10:15:00,79.7,79.78,79.7,79.76,17300.0,52.045,52.0972,52.045,52.0842,17300.0
2011-07-12 10:20:00,79.75,79.79,79.62,79.66,12400.0,52.0777,52.1038,51.9928,52.0189,12400.0
2011-07-12 10:25:00,79.64,79.68,79.55,79.68,12700.0,52.0058,52.0319,51.9471,52.0319,12700.0
2011-07-12 10:30:00,79.69,79.73,79.6,79.73,9900.0,52.0385,52.0646,51.9797,52.0646,9900.0
2011-07-12 10:35:00,79.73,79.78,79.68,79.68,50400.0,52.0646,52.0972,52.0319,52.0319,50400.0
2011-07-12 10:40:00,79.67,79.72,79.61,79.66,16400.0,52.0254,52.0581,51.9862,52.0189,16400.0
2011-07-12 10:45:00,79.66,79.67,79.59,79.63,18100.0,52.0189,52.0254,51.9732,51.9993,18100.0
2011-07-12 10:50:00,79.64,79.64,79.5,79.52,20000.0,52.0058,52.0058,51.9144,51.9275,20000.0
2011-07-12 10:55:00,79.52,79.52,79.4,79.41,27000.0,51.9275,51.9275,51.8491,51.8556,27000.0
2011-07-12 11:00:00,79.41,79.5,79.4,79.5,12700.0,51.8556,51.9144,51.8491,51.9144,12700.0
2011-07-12 11:05:00,79.5,79.53,79.36,79.39,22700.0,51.9144,51.934,51.823,51.8426,22700.0
2011-07-12 11:10:00,79.38,79.51,79.3,79.45,31900.0,51.836,51.9209,51.7838,51.8818,31900.0
2011-07-12 11:15:00,79.42,79.42,79.37,79.4,5700.0,51.8622,51.8622,51.8295,51.8491,5700.0
2011-07-12 11:20:00,79.39,79.69,79.39,79.69,18500.0,51.8426,52.0385,51.8426,52.0385,18500.0
2011-07-12 11:25:00,79.7,79.74,79.68,79.7,13700.0,52.045,52.0711,52.0319,52.045,13700.0
2011-07-12 11:30:00,79.68,79.75,79.68,79.74,5200.0,52.0319,52.0777,52.0319,52.0711,5200.0
2011-07-12 11:35:00,79.73,79.76,79.7,79.7,7400.0,52.0646,52.0842,52.045,52.045,7400.0
2011-07-12 11:40:00,79.7,79.85,79.69,79.84,10400.0,52.045,52.143,52.0385,52.1364,10400.0
2011-07-12 11:45:00,79.84,79.87,79.82,79.85,13500.0,52.1364,52.156,52.1234,52.143,13500.0
2011-07-12 11:50:00,79.85,79.88,79.83,79.87,7100.0,52.143,52.1625,52.1299,52.156,7100.0
2011-07-12 11:55:00,79.87,79.89,79.81,79.82,11900.0,52.156,52.1691,52.1168,52.1234,11900.0
2011-07-12 12:00:00,79.82,79.82,79.7,79.73,15800.0,52.1234,52.1234,52.045,52.0646,15800.0
2011-07-12 12:05:00,79.74,79.78,79.72,79.76,11900.0,52.0711,52.0972,52.0581,52.0842,11900.0
2011-07-12 12:10:00,79.76,79.76,79.71,79.71,16600.0,52.0842,52.0842,52.0515,52.0515,16600.0
2011-07-12 12:15:00,79.71,79.73,79.69,79.72,10600.0,52.0515,52.0646,52.0385,52.0581,10600.0
2011-07-12 12:20:00,79.71,79.77,79.71,79.73,5700.0,52.0515,52.0907,52.0515,52.0646,5700.0
2011-07-12 12:25:00,79.72,79.72,79.69,79.72,7300.0,52.0581,52.0581,52.0385,52.0581,7300.0
2011-07-12 12:30:00,79.72,79.73,79.68,79.7,7100.0,52.0581,52.0646,52.0319,52.045,7100.0
2011-07-12 12:35:00,79.69,79.7,79.64,79.65,10100.0,52.0385,52.045,52.0058,52.0124,10100.0
2011-07-12 12:40:00,79.64,79.64,79.56,79.56,12900.0,52.0058,52.0058,51.9536,51.9536,12900.0
2011-07-12 12:45:00,79.54,79.56,79.52,79.53,9600.0,51.9405,51.9536,51.9275,51.934,9600.0
2011-07-12 12:50:00,79.53,79.59,79.51,79.59,8800.0,51.934,51.9732,51.9209,51.9732,8800.0
2011-07-12 12:55:00,79.59,79.67,79.59,79.67,6500.0,51.9732,52.0254,51.9732,52.0254,6500.0
2011-07-12 13:00:00,79.67,79.69,79.64,79.68,21100.0,52.0254,52.0385,52.0058,52.0319,21100.0
2011-07-12 13:05:00,79.68,79.73,79.68,79.7,10800.0,52.0319,52.0646,52.0319,52.045,10800.0
2011-07-12 13:10:00,79.72,79.73,79.67,79.67,14100.0,52.0581,52.0646,52.0254,52.0254,14100.0
2011-07-12 13:15:00,79.64,79.64,79.49,79.51,24200.0,52.0058,52.0058,51.9079,51.9209,24200.0
2011-07-12 13:20:00,79.51,79.54,79.45,79.45,40600.0,51.9209,51.9405,51.8818,51.8818,40600.0
2011-07-12 13:25:00,79.45,79.45,79.38,79.39,12200.0,51.8818,51.8818,51.836,51.8426,12200.0
2011-07-12 13:30:00,79.36,79.36,79.28,79.32,16100.0,51.823,51.823,51.7707,51.7969,16100.0
2011-07-12 13:35:00,79.32,79.37,79.31,79.37,19400.0,51.7969,51.8295,51.7903,51.8295,19400.0
2011-07-12 13:40:00,79.37,79.38,79.33,79.37,8200.0,51.8295,51.836,51.8034,51.8295,8200.0
2011-07-12 13:45:00,79.36,79.38,79.34,79.37,8800.0,51.823,51.836,51.8099,51.8295,8800.0
2011-07-12 13:50:00,79.38,79.38,79.25,79.25,12700.0,51.836,51.836,51.7511,51.7511,12700.0
2011-07-12 13:55:00,79.27,79.28,79.26,79.26,3500.0,51.7642,51.7707,51.7577,51.7577,3500.0
2011-07-12 14:00:00,79.27,79.35,79.26,79.35,16200.0,51.7642,51.8165,51.7577,51.8165,16200.0
2011-07-12 14:05:00,79.33,79.48,79.32,79.45,14000.0,51.8034,51.9013,51.7969,51.8818,14000.0
2011-07-12 14:10:00,79.45,79.7,79.45,79.65,23600.0,51.8818,52.045,51.8818,52.0124,23600.0
2011-07-12 14:15:00,79.63,79.74,79.63,79.74,11100.0,51.9993,52.0711,51.9993,52.0711,11100.0
2011-07-12 14:20:00,79.74,79.82,79.7,79.72,19400.0,52.0711,52.1234,52.045,52.0581,19400.0
2011-07-12 14:25:00,79.7,79.76,79.69,79.74,21600.0,52.045,52.0842,52.0385,52.0711,21600.0
2011-07-12 14:30:00,79.75,79.77,79.62,79.65,18000.0,52.0777,52.0907,51.9928,52.0124,18000.0
2011-07-12 14:35:00,79.65,79.74,79.64,79.72,33800.0,52.0124,52.0711,52.0058,52.0581,33800.0
2011-07-12 14:40:00,79.72,79.78,79.71,79.72,28700.0,52.0581,52.0972,52.0515,52.0581,28700.0
2011-07-12 14:45:00,79.71,79.83,79.69,79.81,30700.0,52.0515,52.1299,52.0385,52.1168,30700.0
2011-07-12 14:50:00,79.82,79.84,79.76,79.78,23900.0,52.1234,52.1364,52.0842,52.0972,23900.0
2011-07-12 14:55:00,79.78,79.83,79.74,79.8,17200.0,52.0972,52.1299,52.0711,52.1103,17200.0
2011-07-12 15:00:00,79.8,79.85,79.78,79.81,13700.0,52.1103,52.143,52.0972,52.1168,13700.0
2011-07-12 15:05:00,79.8,79.82,79.76,79.8,42500.0,52.1103,52.1234,52.0842,52.1103,42500.0
2011-07-12 15:10:00,79.8,79.81,79.7,79.7,21200.0,52.1103,52.1168,52.045,52.045,21200.0
2011-07-12 15:15:00,79.71,79.8,79.7,79.79,24700.0,52.0515,52.1103,52.045,52.1038,24700.0
2011-07-12 15:20:00,79.8,79.89,79.79,79.89,28900.0,52.1103,52.1691,52.1038,52.1691,28900.0
2011-07-12 15:25:00,79.88,79.88,79.73,79.79,15100.0,52.1625,52.1625,52.0646,52.1038,15100.0
2011-07-12 15:30:00,79.79,79.82,79.72,79.74,17200.0,52.1038,52.1234,52.0581,52.0711,17200.0
2011-07-12 15:35:00,79.74,79.77,79.7,79.76,25200.0,52.0711,52.0907,52.045,52.0842,25200.0
2011-07-12 15:40:00,79.77,79.77,79.68,79.68,44900.0,52.0907,52.0907,52.0319,52.0319,44900.0
2011-07-12 15:45:00,79.68,79.69,79.57,79.57,81600.0,52.0319,52.0385,51.9601,51.9601,81600.0
2011-07-12 15:50:00,79.56,79.68,79.56,79.66,87900.0,51.9536,52.0319,51.9536,52.0189,87900.0
2011-07-12 15:55:00,79.66,79.71,79.63,79.7,114000.0,52.0189,52.0515,51.9993,52.045,114000.0
2011-07-13 09:30:00,80.07,80.15,79.75,80.14,51400.0,52.2866,52.3389,52.0777,52.3323,51400.0
2011-07-13 09:35:00,80.12,80.15,80.01,80.08,23000.0,52.3193,52.3389,52.2474,52.2931,23000.0
2011-07-13 09:40:00,80.08,80.15,80.05,80.11,36900.0,52.2931,52.3389,52.2736,52.3127,36900.0
2011-07-13 09:45:00,80.16,80.25,80.1,80.24,33900.0,52.3454,52.4042,52.3062,52.3976,33900.0
2011-07-13 09:50:00,80.24,80.35,80.17,80.2,64900.0,52.3976,52.4695,52.3519,52.3715,64900.0
2011-07-13 09:55:00,80.18,80.35,80.17,80.26,86700.0,52.3585,52.4695,52.3519,52.4107,86700.0
2011-07-13 10:00:00,80.25,80.66,80.25,80.62,89800.0,52.4042,52.6719,52.4042,52.6458,89800.0
2011-07-13 10:05:00,80.64,80.88,80.64,80.73,20200.0,52.6588,52.8156,52.6588,52.7176,20200.0
2011-07-13 10:10:00,80.71,80.76,80.66,80.68,15900.0,52.7045,52.7372,52.6719,52.685,15900.0
2011-07-13 10:15:00,80.68,80.78,80.67,80.7,24800.0,52.685,52.7503,52.6784,52.698,24800.0
2011-07-13 10:20:00,80.69,80.76,80.6,80.71,30700.0,52.6915,52.7372,52.6327,52.7045,30700.0
2011-07-13 10:25:00,80.72,80.76,80.63,80.64,18600.0,52.7111,52.7372,52.6523,52.6588,18600.0
2011-07-13 10:30:00,80.66,80.8,80.66,80.77,23300.0,52.6719,52.7633,52.6719,52.7437,23300.0
2011-07-13 10:35:00,80.76,80.78,80.64,80.65,17600.0,52.7372,52.7503,52.6588,52.6654,17600.0
2011-07-13 10:40:00,80.65,80.67,80.61,80.61,31300.0,52.6654,52.6784,52.6392,52.6392,31300.0
2011-07-13 10:45:00,80.61,80.65,80.56,80.57,8600.0,52.6392,52.6654,52.6066,52.6131,8600.0
2011-07-13 10:50:00,80.59,80.6,80.5,80.5,7500.0,52.6262,52.6327,52.5674,52.5674,7500.0
2011-07-13 10:55:00,80.51,80.63,80.51,80.57,25900.0,52.5739,52.6523,52.5739,52.6131,25900.0
2011-07-13 11:00:00,80.58,80.59,80.45,80.45,6500.0,52.6197,52.6262,52.5348,52.5348,6500.0
2011-07-13 11:05:00,80.45,80.48,80.43,80.44,11200.0,52.5348,52.5544,52.5217,52.5282,11200.0
2011-07-13 11:10:00,80.44,80.47,80.4,80.42,11300.0,52.5282,52.5478,52.5021,52.5152,11300.0
2011-07-13 11:15:00,80.41,80.44,80.39,80.41,24000.0,52.5086,52.5282,52.4956,52.5086,24000.0
2011-07-13 11:20:00,80.4,80.41,80.32,80.32,10300.0,52.5021,52.5086,52.4499,52.4499,10300.0
2011-07-13 11:25:00,80.32,80.44,80.29,80.3,22800.0,52.4499,52.5282,52.4303,52.4368,22800.0
2011-07-13 11:30:00,80.3,80.3,80.22,80.22,6100.0,52.4368,52.4368,52.3846,52.3846,6100.0
2011-07-13 11:35:00,80.23,80.23,80.19,80.19,10500.0,52.3911,52.3911,52.365,52.365,10500.0
2011-07-13 11:40:00,80.2,80.24,80.16,80.21,12500.0,52.3715,52.3976,52.3454,52.378,12500.0
2011-07-13 11:45:00,80.23,80.23,80.18,80.19,7100.0,52.3911,52.3911,52.3585,52.365,7100.0
2011-07-13 11:50:00,80.17,80.21,80.16,80.19,6100.0,52.3519,52.378,52.3454,52.365,6100.0
2011-07-13 11:55:00,80.2,80.21,80.17,80.18,6700.0,52.3715,52.378,52.3519,52.3585,6700.0
2011-07-13 12:00:00,80.19,80.21,80.12,80.21,17500.0,52.365,52.378,52.3193,52.378,17500.0
2011-07-13 12:05:00,80.21,80.25,80.21,80.24,9900.0,52.378,52.4042,52.378,52.3976,9900.0
2011-07-13 12:10:00,80.24,80.27,80.2,80.24,15900.0,52.3976,52.4172,52.3715,52.3976,15900.0
2011-07-13 12:15:00,80.23,80.23,80.17,80.18,7300.0,52.3911,52.3911,52.3519,52.3585,7300.0
2011-07-13 12:20:00,80.17,80.2,80.16,80.19,6500.0,52.3519,52.3715,52.3454,52.365,6500.0
2011-07-13 12:25:00,80.2,80.2,80.18,80.18,1900.0,52.3715,52.3715,52.3585,52.3585,1900.0
2011-07-13 12:30:00,80.19,80.23,80.18,80.2,13400.0,52.365,52.3911,52.3585,52.3715,13400.0
2011-07-13 12:35:00,80.2,80.21,80.13,80.14,10700.0,52.3715,52.378,52.3258,52.3323,10700.0
2011-07-13 12:40:00,80.14,80.14,80.08,80.12,23400.0,52.3323,52.3323,52.2931,52.3193,23400.0
2011-07-13 12:45:00,80.11,80.2,80.08,80.19,6500.0,52.3127,52.3715,52.2931,52.365,6500.0
2011-07-13 12:50:00,80.2,80.21,80.15,80.17,3300.0,52.3715,52.378,52.3389,52.3519,3300.0
2011-07-13 12:55:00,80.17,80.17,80.08,80.09,13100.0,52.3519,52.3519,52.2931,52.2997,13100.0
2011-07-13 13:00:00,80.09,80.09,79.97,79.97,5400.0,52.2997,52.2997,52.2213,52.2213,5400.0
2011-07-13 13:05:00,79.98,80.0,79.98,80.0,5600.0,52.2278,52.2409,52.2278,52.2409,5600.0
2011-07-13 13:10:00,80.0,80.0,79.93,79.93,6400.0,52.2409,52.2409,52.1952,52.1952,6400.0
2011-07-13 13:15:00,79.93,79.93,79.84,79.88,12300.0,52.1952,52.1952,52.1364,52.1625,12300.0
2011-07-13 13:20:00,79.87,79.88,79.83,79.88,5700.0,52.156,52.1625,52.1299,52.1625,5700.0
2011-07-13 13:25:00,79.92,79.93,79.89,79.89,7200.0,52.1887,52.1952,52.1691,52.1691,7200.0
2011-07-13 13:30:00,79.9,79.95,79.89,79.93,7500.0,52.1756,52.2083,52.1691,52.1952,7500.0
2011-07-13 13:35:00,79.93,80.05,79.93,80.02,11100.0,52.1952,52.2736,52.1952,52.254,11100.0
2011-07-13 13:40:00,80.02,80.09,80.0,80.09,29500.0,52.254,52.2997,52.2409,52.2997,29500.0
2011-07-13 13:45:00,80.08,80.09,79.96,79.97,75400.0,52.2931,52.2997,52.2148,52.2213,75400.0
2011-07-13 13:50:00,79.97,79.97,79.83,79.87,34300.0,52.2213,52.2213,52.1299,52.156,34300.0
2011-07-13 13:55:00,79.87,79.87,79.83,79.85,9000.0,52.156,52.156,52.1299,52.143,9000.0
2011-07-13 14:00:00,79.84,79.89,79.83,79.87,11200.0,52.1364,52.1691,52.1299,52.156,11200.0
2011-07-13 14:05:00,79.87,79.9,79.84,79.85,10600.0,52.156,52.1756,52.1364,52.143,10600.0
2011-07-13 14:10:00,79.83,79.83,79.69,79.71,11500.0,52.1299,52.1299,52.0385,52.0515,11500.0
2011-07-13 14:15:00,79.71,79.75,79.69,79.7,10600.0,52.0515,52.0777,52.0385,52.045,10600.0
2011-07-13 14:20:00,79.7,79.7,79.58,79.58,13200.0,52.045,52.045,51.9666,51.9666,13200.0
2011-07-13 14:25:00,79.59,79.61,79.57,79.59,15200.0,51.9732,51.9862,51.9601,51.9732,15200.0
2011-07-13 14:30:00,79.59,79.71,79.58,79.7,22700.0,51.9732,52.0515,51.9666,52.045,22700.0
2011-07-13 14:35:00,79.72,79.76,79.69,79.76,6300.0,52.0581,52.0842,52.0385,52.0842,6300.0
2011-07-13 14:40:00,79.75,79.76,79.64,79.64,12500.0,52.0777,52.0842,52.0058,52.0058,12500.0
2011-07-13 14:45:00,79.63,79.71,79.62,79.71,8700.0,51.9993,52.0515,51.9928,52.0515,8700.0
2011-07-13 14:50:00,79.72,79.84,79.72,79.84,21200.0,52.0581,52.1364,52.0581,52.1364,21200.0
2011-07-13 14:55:00,79.84,79.85,79.79,79.79,9600.0,52.1364,52.143,52.1038,52.1038,9600.0
2011-07-13 15:00:00,79.79,79.89,79.79,79.81,16500.0,52.1038,52.1691,52.1038,52.1168,16500.0
2011-07-13 15:05:00,79.82,79.82,79.73,79.74,8600.0,52.1234,52.1234,52.0646,52.0711,8600.0
2011-07-13 15:10:00,79.74,79.75,79.62,79.62,12300.0,52.0711,52.0777,51.9928,51.9928,12300.0
2011-07-13 15:15:00,79.62,79.69,79.59,79.59,13500.0,51.9928,52.0385,51.9732,51.9732,13500.0
2011-07-13 15:20:00,79.58,79.59,79.52,79.58,9000.0,51.9666,51.9732,51.9275,51.9666,9000.0
2011-07-13 15:25:00,79.59,79.67,79.59,79.63,8800.0,51.9732,52.0254,51.9732,51.9993,8800.0
2011-07-13 15:30:00,79.62,79.62,79.52,79.56,14400.0,51.9928,51.9928,51.9275,51.9536,14400.0
2011-07-13 15:35:00,79.55,79.59,79.52,79.52,17900.0,51.9471,51.9732,51.9275,51.9275,17900.0
2011-07-13 15:40:00,79.51,79.54,79.44,79.54,20100.0,51.9209,51.9405,51.8752,51.9405,20100.0
2011-07-13 15:45:00,79.54,79.6,79.46,79.48,38900.0,51.9405,51.9797,51.8883,51.9013,38900.0
2011-07-13 15:50:00,79.5,79.65,79.5,79.64,39000.0,51.9144,52.0124,51.9144,52.0058,39000.0
2011-07-13 15:55:00,79.64,79.7,79.63,79.65,52200.0,52.0058,52.045,51.9993,52.0124,52200.0
2011-07-14 09:30:00,79.31,79.65,79.1,79.12,44400.0,51.7903,52.0124,51.6532,51.6663,44400.0
2011-07-14 09:35:00,79.18,79.25,79.13,79.2,13100.0,51.7054,51.7511,51.6728,51.7185,13100.0
2011-07-14 09:40:00,79.22,79.6,79.22,79.57,14700.0,51.7316,51.9797,51.7316,51.9601,14700.0
2011-07-14 09:45:00,79.55,79.61,79.4,79.43,24200.0,51.9471,51.9862,51.8491,51.8687,24200.0
2011-07-14 09:50:00,79.46,79.72,79.45,79.6,23900.0,51.8883,52.0581,51.8818,51.9797,23900.0
2011-07-14 09:55:00,79.6,79.67,79.59,79.66,8000.0,51.9797,52.0254,51.9732,52.0189,8000.0
2011-07-14 10:00:00,79.66,79.66,79.5,79.5,10600.0,52.0189,52.0189,51.9144,51.9144,10600.0
2011-07-14 10:05:00,79.46,79.66,79.44,79.66,12400.0,51.8883,52.0189,51.8752,52.0189,12400.0
2011-07-14 10:10:00,79.65,79.65,79.47,79.51,6800.0,52.0124,52.0124,51.8948,51.9209,6800.0
2011-07-14 10:15:00,79.51,79.63,79.5,79.63,7600.0,51.9209,51.9993,51.9144,51.9993,7600.0
2011-07-14 10:20:00,79.61,79.68,79.61,79.62,5000.0,51.9862,52.0319,51.9862,51.9928,5000.0
2011-07-14 10:25:00,79.6,79.66,79.6,79.63,7600.0,51.9797,52.0189,51.9797,51.9993,7600.0
2011-07-14 10:30:00,79.64,79.65,79.48,79.52,16300.0,52.0058,52.0124,51.9013,51.9275,16300.0
2011-07-14 10:35:00,79.53,79.54,79.38,79.48,11600.0,51.934,51.9405,51.836,51.9013,11600.0
2011-07-14 10:40:00,79.49,79.51,79.37,79.37,11300.0,51.9079,51.9209,51.8295,51.8295,11300.0
2011-07-14 10:45:00,79.37,79.49,79.37,79.43,17500.0,51.8295,51.9079,51.8295,51.8687,17500.0
2011-07-14 10:50:00,79.42,79.43,79.34,79.36,36400.0,51.8622,51.8687,51.8099,51.823,36400.0
2011-07-14 10:55:00,79.34,79.39,79.16,79.18,30700.0,51.8099,51.8426,51.6924,51.7054,30700.0
2011-07-14 11:00:00,79.17,79.34,79.17,79.32,11800.0,51.6989,51.8099,51.6989,51.7969,11800.0
2011-07-14 11:05:00,79.32,79.37,79.28,79.37,10900.0,51.7969,51.8295,51.7707,51.8295,10900.0
2011-07-14 11:10:00,79.35,79.37,79.27,79.27,18000.0,51.8165,51.8295,51.7642,51.7642,18000.0
2011-07-14 11:15:00,79.27,79.4,79.23,79.39,12400.0,51.7642,51.8491,51.7381,51.8426,12400.0
2011-07-14 11:20:00,79.39,79.39,79.36,79.37,5700.0,51.8426,51.8426,51.823,51.8295,5700.0
2011-07-14 11:25:00,79.37,79.4,79.35,79.38,8900.0,51.8295,51.8491,51.8165,51.836,8900.0
2011-07-14 11:30:00,79.39,79.4,79.28,79.31,75900.0,51.8426,51.8491,51.7707,51.7903,75900.0
2011-07-14 11:35:00,79.31,79.32,79.19,79.19,16900.0,51.7903,51.7969,51.712,51.712,16900.0
2011-07-14 11:40:00,79.17,79.21,79.16,79.19,17600.0,51.6989,51.725,51.6924,51.712,17600.0
2011-07-14 11:45:00,79.18,79.2,79.16,79.19,9600.0,51.7054,51.7185,51.6924,51.712,9600.0
2011-07-14 11:50:00,79.19,79.27,79.18,79.21,9500.0,51.712,51.7642,51.7054,51.725,9500.0
2011-07-14 11:55:00,79.21,79.29,79.21,79.29,5500.0,51.725,51.7773,51.725,51.7773,5500.0
2011-07-14 12:00:00,79.28,79.28,79.19,79.2,13500.0,51.7707,51.7707,51.712,51.7185,13500.0
2011-07-14 12:05:00,79.21,79.25,79.21,79.24,8600.0,51.725,51.7511,51.725,51.7446,8600.0
2011-07-14 12:10:00,79.24,79.28,79.22,79.28,4300.0,51.7446,51.7707,51.7316,51.7707,4300.0
2011-07-14 12:15:00,79.28,79.29,79.11,79.11,10500.0,51.7707,51.7773,51.6597,51.6597,10500.0
2011-07-14 12:20:00,79.12,79.14,79.08,79.08,8600.0,51.6663,51.6793,51.6401,51.6401,8600.0
2011-07-14 12:25:00,79.09,79.13,79.05,79.13,5300.0,51.6467,51.6728,51.6205,51.6728,5300.0
2011-07-14 12:30:00,79.15,79.16,79.12,79.14,6800.0,51.6858,51.6924,51.6663,51.6793,6800.0
2011-07-14 12:35:00,79.15,79.22,79.15,79.2,8300.0,51.6858,51.7316,51.6858,51.7185,8300.0
2011-07-14 12:40:00,79.21,79.27,79.19,79.19,10400.0,51.725,51.7642,51.712,51.712,10400.0
2011-07-14 12:45:00,79.19,79.19,79.15,79.16,7700.0,51.712,51.712,51.6858,51.6924,7700.0
2011-07-14 12:50:00,79.16,79.17,79.1,79.1,14100.0,51.6924,51.6989,51.6532,51.6532,14100.0
2011-07-14 12:55:00,79.1,79.1,79.05,79.1,8100.0,51.6532,51.6532,51.6205,51.6532,8100.0
2011-07-14 13:00:00,79.08,79.09,79.03,79.03,8800.0,51.6401,51.6467,51.6075,51.6075,8800.0
2011-07-14 13:05:00,79.04,79.15,79.04,79.15,12600.0,51.614,51.6858,51.614,51.6858,12600.0
2011-07-14 13:10:00,79.14,79.17,79.07,79.07,18600.0,51.6793,51.6989,51.6336,51.6336,18600.0
2011-07-14 13:15:00,79.06,79.08,78.99,78.99,13400.0,51.6271,51.6401,51.5814,51.5814,13400.0
2011-07-14 13:20:00,79.0,79.12,78.94,79.1,16100.0,51.5879,51.6663,51.5487,51.6532,16100.0
2011-07-14 13:25:00,79.08,79.25,79.05,79.24,20400.0,51.6401,51.7511,51.6205,51.7446,20400.0
2011-07-14 13:30:00,79.25,79.46,79.23,79.35,40700.0,51.7511,51.8883,51.7381,51.8165,40700.0
2011-07-14 13:35:00,79.35,79.35,79.23,79.27,26300.0,51.8165,51.8165,51.7381,51.7642,26300.0
2011-07-14 13:40:00,79.26,79.35,79.25,79.27,26700.0,51.7577,51.8165,51.7511,51.7642,26700.0
2011-07-14 13:45:00,79.25,79.25,79.16,79.2,6800.0,51.7511,51.7511,51.6924,51.7185,6800.0
2011-07-14 13:50:00,79.19,79.21,79.15,79.21,8300.0,51.712,51.725,51.6858,51.725,8300.0
2011-07-14 13:55:00,79.21,79.33,79.2,79.32,8100.0,51.725,51.8034,51.7185,51.7969,8100.0
2011-07-14 14:00:00,79.32,79.39,79.31,79.31,15600.0,51.7969,51.8426,51.7903,51.7903,15600.0
2011-07-14 14:05:00,79.32,79.32,79.24,79.3,9800.0,51.7969,51.7969,51.7446,51.7838,9800.0
2011-07-14 14:10:00,79.31,79.45,79.29,79.45,80900.0,51.7903,51.8818,51.7773,51.8818,80900.0
2011-07-14 14:15:00,79.45,79.51,79.44,79.45,28600.0,51.8818,51.9209,51.8752,51.8818,28600.0
2011-07-14 14:20:00,79.45,79.51,79.44,79.47,22300.0,51.8818,51.9209,51.8752,51.8948,22300.0
2011-07-14 14:25:00,79.46,79.49,79.43,79.47,25300.0,51.8883,51.9079,51.8687,51.8948,25300.0
2011-07-14 14:30:00,79.47,79.49,79.4,79.4,19000.0,51.8948,51.9079,51.8491,51.8491,19000.0
2011-07-14 14:35:00,79.4,79.4,79.31,79.32,14400.0,51.8491,51.8491,51.7903,51.7969,14400.0
2011-07-14 14:40:00,79.31,79.4,79.31,79.4,11800.0,51.7903,51.8491,51.7903,51.8491,11800.0
2011-07-14 14:45:00,79.4,79.4,79.35,79.37,40100.0,51.8491,51.8491,51.8165,51.8295,40100.0
2011-07-14 14:50:00,79.37,79.42,79.31,79.35,45500.0,51.8295,51.8622,51.7903,51.8165,45500.0
2011-07-14 14:55:00,79.34,79.36,79.29,79.35,14800.0,51.8099,51.823,51.7773,51.8165,14800.0
2011-07-14 15:00:00,79.35,79.41,79.33,79.37,23800.0,51.8165,51.8556,51.8034,51.8295,23800.0
2011-07-14 15:05:00,79.37,79.37,79.1,79.13,20200.0,51.8295,51.8295,51.6532,51.6728,20200.0
2011-07-14 15:10:00,79.13,79.14,79.03,79.13,20200.0,51.6728,51.6793,51.6075,51.6728,20200.0
2011-07-14 15:15:00,79.14,79.19,79.11,79.18,10900.0,51.6793,51.712,51.6597,51.7054,10900.0
2011-07-14 15:20:00,79.19,79.29,79.19,79.22,14200.0,51.712,51.7773,51.712,51.7316,14200.0
2011-07-14 15:25:00,79.22,79.22,79.13,79.17,14200.0,51.7316,51.7316,51.6728,51.6989,14200.0
2011-07-14 15:30:00,79.16,79.19,79.14,79.15,17600.0,51.6924,51.712,51.6793,51.6858,17600.0
2011-07-14 15:35:00,79.16,79.27,79.16,79.23,22000.0,51.6924,51.7642,51.6924,51.7381,22000.0
2011-07-14 15:40:00,79.23,79.28,79.2,79.21,25800.0,51.7381,51.7707,51.7185,51.725,25800.0
2011-07-14 15:45:00,79.21,79.22,79.15,79.21,55700.0,51.725,51.7316,51.6858,51.725,55700.0
2011-07-14 15:50:00,79.2,79.21,79.03,79.13,53900.0,51.7185,51.725,51.6075,51.6728,53900.0
2011-07-14 15:55:00,79.14,79.22,79.12,79.19,71700.0,51.6793,51.7316,51.6663,51.712,71700.0
2011-07-15 09:30:00,79.46,79.46,79.22,79.39,188700.0,51.8883,51.8883,51.7316,51.8426,188700.0
2011-07-15 09:35:00,79.36,79.4,79.25,79.38,23100.0,51.823,51.8491,51.7511,51.836,23100.0
2011-07-15 09:40:00,79.38,79.42,79.16,79.17,26900.0,51.836,51.8622,51.6924,51.6989,26900.0
2011-07-15 09:45:00,79.15,79.2,79.1,79.1,21500.0,51.6858,51.7185,51.6532,51.6532,21500.0
2011-07-15 09:50:00,79.11,79.11,78.91,78.91,33200.0,51.6597,51.6597,51.5291,51.5291,33200.0
2011-07-15 09:55:00,78.89,78.95,78.64,78.81,34500.0,51.5161,51.5552,51.3528,51.4638,34500.0
2011-07-15 10:00:00,78.81,79.13,78.81,79.07,28900.0,51.4638,51.6728,51.4638,51.6336,28900.0
2011-07-15 10:05:00,79.09,79.16,78.94,78.97,24700.0,51.6467,51.6924,51.5487,51.5683,24700.0
2011-07-15 10:10:00,78.98,79.0,78.85,78.94,18400.0,51.5748,51.5879,51.4899,51.5487,18400.0
2011-07-15 10:15:00,78.92,78.94,78.61,78.62,18900.0,51.5357,51.5487,51.3332,51.3398,18900.0
2011-07-15 10:20:00,78.59,78.6,78.47,78.57,23200.0,51.3202,51.3267,51.2418,51.3071,23200.0
2011-07-15 10:25:00,78.57,78.63,78.48,78.57,15800.0,51.3071,51.3463,51.2483,51.3071,15800.0
2011-07-15 10:30:00,78.58,78.64,78.55,78.55,21700.0,51.3136,51.3528,51.294,51.294,21700.0
2011-07-15 10:35:00,78.56,78.59,78.47,78.47,24300.0,51.3006,51.3202,51.2418,51.2418,24300.0
2011-07-15 10:40:00,78.45,78.6,78.43,78.6,23300.0,51.2287,51.3267,51.2157,51.3267,23300.0
2011-07-15 10:45:00,78.6,78.62,78.58,78.58,21900.0,51.3267,51.3398,51.3136,51.3136,21900.0
2011-07-15 10:50:00,78.57,78.57,78.51,78.52,19600.0,51.3071,51.3071,51.2679,51.2745,19600.0
2011-07-15 10:55:00,78.52,78.53,78.41,78.44,18400.0,51.2745,51.281,51.2026,51.2222,18400.0
2011-07-15 11:00:00,78.45,78.46,78.24,78.31,74600.0,51.2287,51.2353,51.0916,51.1373,74600.0
2011-07-15 11:05:00,78.32,78.34,78.29,78.3,30900.0,51.1438,51.1569,51.1243,51.1308,30900.0
2011-07-15 11:10:00,78.31,78.38,78.25,78.36,56500.0,51.1373,51.183,51.0981,51.17,56500.0
2011-07-15 11:15:00,78.36,78.37,78.23,78.26,24900.0,51.17,51.1765,51.0851,51.1047,24900.0
2011-07-15 11:20:00,78.26,78.28,78.21,78.24,31700.0,51.1047,51.1177,51.072,51.0916,31700.0
2011-07-15 11:25:00,78.23,78.26,78.21,78.23,27300.0,51.0851,51.1047,51.072,51.0851,27300.0
2011-07-15 11:30:00,78.23,78.24,78.16,78.17,22300.0,51.0851,51.0916,51.0394,51.0459,22300.0
2011-07-15 11:35:00,78.16,78.17,78.11,78.11,28600.0,51.0394,51.0459,51.0067,51.0067,28600.0
2011-07-15 11:40:00,78.11,78.12,78.08,78.09,23100.0,51.0067,51.0132,50.9871,50.9937,23100.0
2011-07-15 11:45:00,78.09,78.1,78.07,78.08,13900.0,50.9937,51.0002,50.9806,50.9871,13900.0
2011-07-15 11:50:00,78.08,78.13,78.05,78.05,32100.0,50.9871,51.0198,50.9675,50.9675,32100.0
2011-07-15 11:55:00,78.05,78.06,77.99,77.99,51500.0,50.9675,50.9741,50.9284,50.9284,51500.0
2011-07-15 12:00:00,77.99,78.24,77.98,78.24,71100.0,50.9284,51.0916,50.9218,51.0916,71100.0
2011-07-15 12:05:00,78.24,78.32,78.21,78.24,22500.0,51.0916,51.1438,51.072,51.0916,22500.0
2011-07-15 12:10:00,78.23,78.3,78.23,78.29,20300.0,51.0851,51.1308,51.0851,51.1243,20300.0
2011-07-15 12:15:00,78.29,78.29,78.1,78.11,24300.0,51.1243,51.1243,51.0002,51.0067,24300.0
2011-07-15 12:20:00,78.11,78.14,78.0,78.01,16000.0,51.0067,51.0263,50.9349,50.9414,16000.0
2011-07-15 12:25:00,78.01,78.08,78.0,78.07,17900.0,50.9414,50.9871,50.9349,50.9806,17900.0
2011-07-15 12:30:00,78.08,78.1,78.01,78.01,18200.0,50.9871,51.0002,50.9414,50.9414,18200.0
2011-07-15 12:35:00,78.01,78.01,77.92,77.93,26800.0,50.9414,50.9414,50.8826,50.8892,26800.0
2011-07-15 12:40:00,77.94,77.95,77.84,77.84,26600.0,50.8957,50.9022,50.8304,50.8304,26600.0
2011-07-15 12:45:00,77.84,77.86,77.76,77.78,32400.0,50.8304,50.8435,50.7782,50.7912,32400.0
2011-07-15 12:50:00,77.77,77.84,77.73,77.73,26200.0,50.7847,50.8304,50.7586,50.7586,26200.0
2011-07-15 12:55:00,77.73,77.8,77.7,77.77,30000.0,50.7586,50.8043,50.739,50.7847,30000.0
2011-07-15 13:00:00,77.78,77.78,77.69,77.76,21100.0,50.7912,50.7912,50.7325,50.7782,21100.0
2011-07-15 13:05:00,77.76,77.8,77.74,77.8,24100.0,50.7782,50.8043,50.7651,50.8043,24100.0
2011-07-15 13:10:00,77.8,77.82,77.78,77.8,13900.0,50.8043,50.8173,50.7912,50.8043,13900.0
2011-07-15 13:15:00,77.79,77.87,77.79,77.84,20500.0,50.7978,50.85,50.7978,50.8304,20500.0
2011-07-15 13:20:00,77.85,77.89,77.82,77.85,13300.0,50.8369,50.8631,50.8173,50.8369,13300.0
2011-07-15 13:25:00,77.85,77.93,77.82,77.91,18400.0,50.8369,50.8892,50.8173,50.8761,18400.0
2011-07-15 13:30:00,77.9,77.91,77.87,77.9,8700.0,50.8696,50.8761,50.85,50.8696,8700.0
2011-07-15 13:35:00,77.9,77.95,77.9,77.94,6600.0,50.8696,50.9022,50.8696,50.8957,6600.0
2011-07-15 13:40:00,77.95,77.95,77.88,77.9,8600.0,50.9022,50.9022,50.8565,50.8696,8600.0
2011-07-15 13:45:00,77.9,77.96,77.9,77.94,18000.0,50.8696,50.9088,50.8696,50.8957,18000.0
2011-07-15 13:50:00,77.94,77.94,77.9,77.92,16200.0,50.8957,50.8957,50.8696,50.8826,16200.0
2011-07-15 13:55:00,77.92,77.93,77.82,77.83,12400.0,50.8826,50.8892,50.8173,50.8239,12400.0
2011-07-15 14:00:00,77.84,77.86,77.83,77.84,9600.0,50.8304,50.8435,50.8239,50.8304,9600.0
2011-07-15 14:05:00,77.84,77.85,77.78,77.82,30600.0,50.8304,50.8369,50.7912,50.8173,30600.0
2011-07-15 14:10:00,77.82,77.85,77.79,77.84,14700.0,50.8173,50.8369,50.7978,50.8304,14700.0
2011-07-15 14:15:00,77.83,77.89,77.79,77.79,48600.0,50.8239,50.8631,50.7978,50.7978,48600.0
2011-07-15 14:20:00,77.79,77.8,77.61,77.68,54800.0,50.7978,50.8043,50.6802,50.7259,54800.0
2011-07-15 14:25:00,77.67,77.7,77.63,77.67,24100.0,50.7194,50.739,50.6933,50.7194,24100.0
2011-07-15 14:30:00,77.67,77.73,77.63,77.73,15000.0,50.7194,50.7586,50.6933,50.7586,15000.0
2011-07-15 14:35:00,77.73,77.78,77.72,77.77,20700.0,50.7586,50.7912,50.752,50.7847,20700.0
2011-07-15 14:40:00,77.78,77.78,77.71,77.73,19000.0,50.7912,50.7912,50.7455,50.7586,19000.0
2011-07-15 14:45:00,77.73,77.83,77.72,77.79,19200.0,50.7586,50.8239,50.752,50.7978,19200.0
2011-07-15 14:50:00,77.79,77.8,77.75,77.75,15200.0,50.7978,50.8043,50.7716,50.7716,15200.0
2011-07-15 14:55:00,77.75,77.83,77.75,77.79,21100.0,50.7716,50.8239,50.7716,50.7978,21100.0
2011-07-15 15:00:00,77.78,77.84,77.77,77.83,14500.0,50.7912,50.8304,50.7847,50.8239,14500.0
2011-07-15 15:05:00,77.83,77.93,77.76,77.93,19300.0,50.8239,50.8892,50.7782,50.8892,19300.0
2011-07-15 15:10:00,77.93,78.05,77.93,78.03,25200.0,50.8892,50.9675,50.8892,50.9545,25200.0
2011-07-15 15:15:00,78.03,78.06,78.02,78.05,14200.0,50.9545,50.9741,50.9479,50.9675,14200.0
2011-07-15 15:20:00,78.06,78.16,78.04,78.15,19400.0,50.9741,51.0394,50.961,51.0328,19400.0
2011-07-15 15:25:00,78.16,78.26,78.16,78.18,28500.0,51.0394,51.1047,51.0394,51.0524,28500.0
2011-07-15 15:30:00,78.19,78.25,78.15,78.17,29800.0,51.059,51.0981,51.0328,51.0459,29800.0
2011-07-15 15:35:00,78.16,78.28,78.13,78.26,34300.0,51.0394,51.1177,51.0198,51.1047,34300.0
2011-07-15 15:40:00,78.27,78.32,78.26,78.32,44100.0,51.1112,51.1438,51.1047,51.1438,44100.0
2011-07-15 15:45:00,78.32,78.35,78.29,78.35,37000.0,51.1438,51.1634,51.1243,51.1634,37000.0
2011-07-15 15:50:00,78.34,78.36,78.33,78.36,39900.0,51.1569,51.17,51.1504,51.17,39900.0
2011-07-15 15:55:00,78.37,78.37,78.27,78.36,71800.0,51.1765,51.1765,51.1112,51.17,71800.0
2011-07-18 09:30:00,78.12,78.14,77.88,77.89,21200.0,51.0132,51.0263,50.8565,50.8631,21200.0
2011-07-18 09:35:00,77.88,77.96,77.82,77.85,24000.0,50.8565,50.9088,50.8173,50.8369,24000.0
2011-07-18 09:40:00,77.85,77.94,77.77,77.77,17400.0,50.8369,50.8957,50.7847,50.7847,17400.0
2011-07-18 09:45:00,77.71,77.75,77.56,77.56,15000.0,50.7455,50.7716,50.6476,50.6476,15000.0
2011-07-18 09:50:00,77.56,77.56,77.39,77.48,26300.0,50.6476,50.6476,50.5365,50.5953,26300.0
2011-07-18 09:55:00,77.43,77.44,77.3,77.38,24000.0,50.5627,50.5692,50.4778,50.53,24000.0
2011-07-18 10:00:00,77.42,77.62,77.3,77.41,26900.0,50.5561,50.6867,50.4778,50.5496,26900.0
2011-07-18 10:05:00,77.39,77.39,77.13,77.19,24500.0,50.5365,50.5365,50.3668,50.4059,24500.0
2011-07-18 10:10:00,77.17,77.17,77.02,77.05,43600.0,50.3929,50.3929,50.2949,50.3145,43600.0
2011-07-18 10:15:00,77.04,77.18,76.96,77.0,32400.0,50.308,50.3994,50.2558,50.2819,32400.0
2011-07-18 10:20:00,77.03,77.37,77.03,77.25,62100.0,50.3015,50.5235,50.3015,50.4451,62100.0
2011-07-18 10:25:00,77.26,77.45,77.24,77.41,30100.0,50.4517,50.5757,50.4386,50.5496,30100.0
2011-07-18 10:30:00,77.39,77.41,77.24,77.26,16900.0,50.5365,50.5496,50.4386,50.4517,16900.0
2011-07-18 10:35:00,77.27,77.39,77.24,77.32,28400.0,50.4582,50.5365,50.4386,50.4908,28400.0
2011-07-18 10:40:00,77.33,77.49,77.33,77.46,13000.0,50.4974,50.6018,50.4974,50.5823,13000.0
2011-07-18 10:45:00,77.46,77.5,77.34,77.41,25300.0,50.5823,50.6084,50.5039,50.5496,25300.0
2011-07-18 10:50:00,77.39,77.48,77.27,77.28,28200.0,50.5365,50.5953,50.4582,50.4647,28200.0
2011-07-18 10:55:00,77.25,77.36,77.2,77.36,20500.0,50.4451,50.517,50.4125,50.517,20500.0
2011-07-18 11:00:00,77.33,77.36,77.22,77.27,8200.0,50.4974,50.517,50.4255,50.4582,8200.0
2011-07-18 11:05:00,77.27,77.28,77.25,77.27,8000.0,50.4582,50.4647,50.4451,50.4582,8000.0
2011-07-18 11:10:00,77.27,77.27,77.15,77.23,14000.0,50.4582,50.4582,50.3798,50.4321,14000.0
2011-07-18 11:15:00,77.23,77.31,77.18,77.29,19100.0,50.4321,50.4843,50.3994,50.4712,19100.0
2011-07-18 11:20:00,77.29,77.33,77.21,77.21,12900.0,50.4712,50.4974,50.419,50.419,12900.0
2011-07-18 11:25:00,77.21,77.34,77.21,77.31,8300.0,50.419,50.5039,50.419,50.4843,8300.0
2011-07-18 11:30:00,77.3,77.31,77.24,77.26,14200.0,50.4778,50.4843,50.4386,50.4517,14200.0
2011-07-18 11:35:00,77.26,77.26,77.1,77.14,21000.0,50.4517,50.4517,50.3472,50.3733,21000.0
2011-07-18 11:40:00,77.15,77.15,77.05,77.14,13800.0,50.3798,50.3798,50.3145,50.3733,13800.0
2011-07-18 11:45:00,77.13,77.25,77.13,77.23,16200.0,50.3668,50.4451,50.3668,50.4321,16200.0
2011-07-18 11:50:00,77.23,77.28,77.22,77.23,12700.0,50.4321,50.4647,50.4255,50.4321,12700.0
2011-07-18 11:55:00,77.22,77.26,77.14,77.16,9600.0,50.4255,50.4517,50.3733,50.3864,9600.0
2011-07-18 12:00:00,77.16,77.23,77.15,77.23,9500.0,50.3864,50.4321,50.3798,50.4321,9500.0
2011-07-18 12:05:00,77.21,77.24,77.16,77.2,13200.0,50.419,50.4386,50.3864,50.4125,13200.0
2011-07-18 12:10:00,77.2,77.3,77.2,77.29,17100.0,50.4125,50.4778,50.4125,50.4712,17100.0
2011-07-18 12:15:00,77.29,77.38,77.29,77.32,19900.0,50.4712,50.53,50.4712,50.4908,19900.0
2011-07-18 12:20:00,77.32,77.33,77.27,77.33,6100.0,50.4908,50.4974,50.4582,50.4974,6100.0
2011-07-18 12:25:00,77.32,77.35,77.3,77.31,6700.0,50.4908,50.5104,50.4778,50.4843,6700.0
2011-07-18 12:30:00,77.31,77.34,77.28,77.34,6600.0,50.4843,50.5039,50.4647,50.5039,6600.0
2011-07-18 12:35:00,77.34,77.37,77.33,77.36,5000.0,50.5039,50.5235,50.4974,50.517,5000.0
2011-07-18 12:40:00,77.35,77.36,77.32,77.35,4700.0,50.5104,50.517,50.4908,50.5104,4700.0
2011-07-18 12:45:00,77.35,77.35,77.25,77.27,6500.0,50.5104,50.5104,50.4451,50.4582,6500.0
2011-07-18 12:50:00,77.26,77.27,77.21,77.22,6900.0,50.4517,50.4582,50.419,50.4255,6900.0
2011-07-18 12:55:00,77.21,77.28,77.21,77.28,11000.0,50.419,50.4647,50.419,50.4647,11000.0
2011-07-18 13:00:00,77.28,77.29,77.24,77.27,12100.0,50.4647,50.4712,50.4386,50.4582,12100.0
2011-07-18 13:05:00,77.27,77.34,77.27,77.33,8600.0,50.4582,50.5039,50.4582,50.4974,8600.0
2011-07-18 13:10:00,77.33,77.34,77.31,77.31,9500.0,50.4974,50.5039,50.4843,50.4843,9500.0
2011-07-18 13:15:00,77.3,77.31,77.23,77.24,12600.0,50.4778,50.4843,50.4321,50.4386,12600.0
2011-07-18 13:20:00,77.23,77.27,77.22,77.24,11200.0,50.4321,50.4582,50.4255,50.4386,11200.0
2011-07-18 13:25:00,77.23,77.28,77.22,77.28,10200.0,50.4321,50.4647,50.4255,50.4647,10200.0
2011-07-18 13:30:00,77.26,77.39,77.26,77.38,7400.0,50.4517,50.5365,50.4517,50.53,7400.0
2011-07-18 13:35:00,77.38,77.47,77.38,77.41,24200.0,50.53,50.5888,50.53,50.5496,24200.0
2011-07-18 13:40:00,77.41,77.43,77.39,77.41,9700.0,50.5496,50.5627,50.5365,50.5496,9700.0
2011-07-18 13:45:00,77.4,77.43,77.36,77.38,9600.0,50.5431,50.5627,50.517,50.53,9600.0
2011-07-18 13:50:00,77.37,77.47,77.36,77.46,8100.0,50.5235,50.5888,50.517,50.5823,8100.0
2011-07-18 13:55:00,77.47,77.48,77.43,77.43,8500.0,50.5888,50.5953,50.5627,50.5627,8500.0
2011-07-18 14:00:00,77.43,77.45,77.32,77.33,6100.0,50.5627,50.5757,50.4908,50.4974,6100.0
2011-07-18 14:05:00,77.32,77.43,77.32,77.43,9100.0,50.4908,50.5627,50.4908,50.5627,9100.0
2011-07-18 14:10:00,77.42,77.46,77.39,77.41,10500.0,50.5561,50.5823,50.5365,50.5496,10500.0
2011-07-18 14:15:00,77.41,77.42,77.38,77.41,5800.0,50.5496,50.5561,50.53,50.5496,5800.0
2011-07-18 14:20:00,77.41,77.43,77.36,77.36,5900.0,50.5496,50.5627,50.517,50.517,5900.0
2011-07-18 14:25:00,77.37,77.38,77.32,77.32,8100.0,50.5235,50.53,50.4908,50.4908,8100.0
2011-07-18 14:30:00,77.32,77.32,77.19,77.21,18400.0,50.4908,50.4908,50.4059,50.419,18400.0
2011-07-18 14:35:00,77.2,77.29,77.2,77.27,12800.0,50.4125,50.4712,50.4125,50.4582,12800.0
2011-07-18 14:40:00,77.26,77.34,77.26,77.34,8600.0,50.4517,50.5039,50.4517,50.5039,8600.0
2011-07-18 14:45:00,77.33,77.34,77.3,77.32,12000.0,50.4974,50.5039,50.4778,50.4908,12000.0
2011-07-18 14:50:00,77.32,77.33,77.29,77.31,11700.0,50.4908,50.4974,50.4712,50.4843,11700.0
2011-07-18 14:55:00,77.31,77.43,77.3,77.42,10200.0,50.4843,50.5627,50.4778,50.5561,10200.0
2011-07-18 15:00:00,77.42,77.5,77.42,77.47,20800.0,50.5561,50.6084,50.5561,50.5888,20800.0
2011-07-18 15:05:00,77.48,77.48,77.32,77.33,20300.0,50.5953,50.5953,50.4908,50.4974,20300.0
2011-07-18 15:10:00,77.33,77.34,77.25,77.25,16900.0,50.4974,50.5039,50.4451,50.4451,16900.0
2011-07-18 15:15:00,77.25,77.28,77.22,77.27,23200.0,50.4451,50.4647,50.4255,50.4582,23200.0
2011-07-18 15:20:00,77.25,77.29,77.21,77.23,22500.0,50.4451,50.4712,50.419,50.4321,22500.0
2011-07-18 15:25:00,77.23,77.27,77.21,77.24,24400.0,50.4321,50.4582,50.419,50.4386,24400.0
2011-07-18 15:30:00,77.25,77.3,77.2,77.2,26300.0,50.4451,50.4778,50.4125,50.4125,26300.0
2011-07-18 15:35:00,77.2,77.27,77.17,77.27,27200.0,50.4125,50.4582,50.3929,50.4582,27200.0
2011-07-18 15:40:00,77.27,77.27,77.16,77.16,29500.0,50.4582,50.4582,50.3864,50.3864,29500.0
2011-07-18 15:45:00,77.17,77.31,77.17,77.31,65200.0,50.3929,50.4843,50.3929,50.4843,65200.0
2011-07-18 15:50:00,77.31,77.4,77.3,77.38,31000.0,50.4843,50.5431,50.4778,50.53,31000.0
2011-07-18 15:55:00,77.38,77.44,77.38,77.42,87300.0,50.53,50.5692,50.53,50.5561,87300.0
2011-07-19 09:30:00,77.51,77.81,77.47,77.75,43200.0,50.6149,50.8108,50.5888,50.7716,43200.0
2011-07-19 09:35:00,77.75,77.8,77.63,77.75,15200.0,50.7716,50.8043,50.6933,50.7716,15200.0
2011-07-19 09:40:00,77.74,77.8,77.71,77.73,5500.0,50.7651,50.8043,50.7455,50.7586,5500.0
2011-07-19 09:45:00,77.77,77.81,77.7,77.74,13900.0,50.7847,50.8108,50.739,50.7651,13900.0
2011-07-19 09:50:00,77.73,77.77,77.71,77.75,24800.0,50.7586,50.7847,50.7455,50.7716,24800.0
2011-07-19 09:55:00,77.73,77.74,77.6,77.67,66800.0,50.7586,50.7651,50.6737,50.7194,66800.0
2011-07-19 10:00:00,77.67,77.76,77.67,77.76,13300.0,50.7194,50.7782,50.7194,50.7782,13300.0
2011-07-19 10:05:00,77.76,77.78,77.71,77.78,14800.0,50.7782,50.7912,50.7455,50.7912,14800.0
2011-07-19 10:10:00,77.78,77.78,77.71,77.75,16600.0,50.7912,50.7912,50.7455,50.7716,16600.0
2011-07-19 10:15:00,77.75,77.96,77.75,77.91,28200.0,50.7716,50.9088,50.7716,50.8761,28200.0
2011-07-19 10:20:00,77.91,78.0,77.89,77.98,15400.0,50.8761,50.9349,50.8631,50.9218,15400.0
2011-07-19 10:25:00,77.99,78.02,77.96,78.0,10500.0,50.9284,50.9479,50.9088,50.9349,10500.0
2011-07-19 10:30:00,78.0,78.02,77.94,77.96,24800.0,50.9349,50.9479,50.8957,50.9088,24800.0
2011-07-19 10:35:00,77.96,77.98,77.95,77.95,13800.0,50.9088,50.9218,50.9022,50.9022,13800.0
2011-07-19 10:40:00,77.96,77.96,77.87,77.89,14300.0,50.9088,50.9088,50.85,50.8631,14300.0
2011-07-19 10:45:00,77.89,77.9,77.74,77.81,22500.0,50.8631,50.8696,50.7651,50.8108,22500.0
2011-07-19 10:50:00,77.81,77.87,77.8,77.83,11300.0,50.8108,50.85,50.8043,50.8239,11300.0
2011-07-19 10:55:00,77.84,77.84,77.7,77.7,13200.0,50.8304,50.8304,50.739,50.739,13200.0
2011-07-19 11:00:00,77.7,77.72,77.68,77.7,8700.0,50.739,50.752,50.7259,50.739,8700.0
2011-07-19 11:05:00,77.7,77.86,77.7,77.86,42000.0,50.739,50.8435,50.739,50.8435,42000.0
2011-07-19 11:10:00,77.86,77.9,77.83,77.9,12400.0,50.8435,50.8696,50.8239,50.8696,12400.0
2011-07-19 11:15:00,77.89,77.93,77.85,77.85,19900.0,50.8631,50.8892,50.8369,50.8369,19900.0
2011-07-19 11:20:00,77.84,77.86,77.79,77.86,15400.0,50.8304,50.8435,50.7978,50.8435,15400.0
2011-07-19 11:25:00,77.86,77.91,77.86,77.89,9600.0,50.8435,50.8761,50.8435,50.8631,9600.0
2011-07-19 11:30:00,77.89,77.99,77.86,77.98,20400.0,50.8631,50.9284,50.8435,50.9218,20400.0
2011-07-19 11:35:00,77.96,77.99,77.95,77.99,48000.0,50.9088,50.9284,50.9022,50.9284,48000.0
2011-07-19 11:40:00,77.98,78.07,77.98,78.07,25900.0,50.9218,50.9806,50.9218,50.9806,25900.0
2011-07-19 11:45:00,78.06,78.08,78.02,78.04,10900.0,50.9741,50.9871,50.9479,50.961,10900.0
2011-07-19 11:50:00,78.04,78.08,78.04,78.07,13300.0,50.961,50.9871,50.961,50.9806,13300.0
2011-07-19 11:55:00,78.08,78.1,78.02,78.06,8400.0,50.9871,51.0002,50.9479,50.9741,8400.0
2011-07-19 12:00:00,78.06,78.11,78.04,78.04,7200.0,50.9741,51.0067,50.961,50.961,7200.0
2011-07-19 12:05:00,78.04,78.04,78.0,78.03,5100.0,50.961,50.961,50.9349,50.9545,5100.0
2011-07-19 12:10:00,78.04,78.05,78.02,78.05,9800.0,50.961,50.9675,50.9479,50.9675,9800.0
2011-07-19 12:15:00,78.04,78.11,78.03,78.11,23200.0,50.961,51.0067,50.9545,51.0067,23200.0
2011-07-19 12:20:00,78.1,78.17,78.1,78.15,24100.0,51.0002,51.0459,51.0002,51.0328,24100.0
2011-07-19 12:25:00,78.15,78.26,78.15,78.25,33600.0,51.0328,51.1047,51.0328,51.0981,33600.0
2011-07-19 12:30:00,78.26,78.36,78.25,78.36,33500.0,51.1047,51.17,51.0981,51.17,33500.0
2011-07-19 12:35:00,78.34,78.36,78.24,78.24,21000.0,51.1569,51.17,51.0916,51.0916,21000.0
2011-07-19 12:40:00,78.24,78.25,78.09,78.09,19700.0,51.0916,51.0981,50.9937,50.9937,19700.0
2011-07-19 12:45:00,78.09,78.18,78.09,78.16,24200.0,50.9937,51.0524,50.9937,51.0394,24200.0
2011-07-19 12:50:00,78.16,78.2,78.15,78.17,10000.0,51.0394,51.0655,51.0328,51.0459,10000.0
2011-07-19 12:55:00,78.18,78.21,78.18,78.2,16900.0,51.0524,51.072,51.0524,51.0655,16900.0
2011-07-19 13:00:00,78.19,78.2,78.18,78.2,14300.0,51.059,51.0655,51.0524,51.0655,14300.0
2011-07-19 13:05:00,78.2,78.24,78.19,78.19,14000.0,51.0655,51.0916,51.059,51.059,14000.0
2011-07-19 13:10:00,78.19,78.2,78.12,78.18,15800.0,51.059,51.0655,51.0132,51.0524,15800.0
2011-07-19 13:15:00,78.17,78.23,78.15,78.23,14600.0,51.0459,51.0851,51.0328,51.0851,14600.0
2011-07-19 13:20:00,78.23,78.28,78.22,78.27,9100.0,51.0851,51.1177,51.0785,51.1112,9100.0
2011-07-19 13:25:00,78.27,78.32,78.27,78.32,12900.0,51.1112,51.1438,51.1112,51.1438,12900.0
2011-07-19 13:30:00,78.32,78.39,78.24,78.26,26000.0,51.1438,51.1896,51.0916,51.1047,26000.0
2011-07-19 13:35:00,78.26,78.44,78.24,78.4,17900.0,51.1047,51.2222,51.0916,51.1961,17900.0
2011-07-19 13:40:00,78.41,78.59,78.39,78.55,18400.0,51.2026,51.3202,51.1896,51.294,18400.0
2011-07-19 13:45:00,78.56,78.61,78.46,78.47,40400.0,51.3006,51.3332,51.2353,51.2418,40400.0
2011-07-19 13:50:00,78.48,78.56,78.48,78.54,9700.0,51.2483,51.3006,51.2483,51.2875,9700.0
2011-07-19 13:55:00,78.55,78.55,78.47,78.47,23500.0,51.294,51.294,51.2418,51.2418,23500.0
2011-07-19 14:00:00,78.48,78.48,78.42,78.46,18400.0,51.2483,51.2483,51.2092,51.2353,18400.0
2011-07-19 14:05:00,78.46,78.57,78.46,78.55,19800.0,51.2353,51.3071,51.2353,51.294,19800.0
2011-07-19 14:10:00,78.57,78.58,78.5,78.5,27700.0,51.3071,51.3136,51.2614,51.2614,27700.0
2011-07-19 14:15:00,78.5,78.52,78.41,78.41,11500.0,51.2614,51.2745,51.2026,51.2026,11500.0
2011-07-19 14:20:00,78.41,78.48,78.37,78.37,18400.0,51.2026,51.2483,51.1765,51.1765,18400.0
2011-07-19 14:25:00,78.37,78.39,78.3,78.39,15800.0,51.1765,51.1896,51.1308,51.1896,15800.0
2011-07-19 14:30:00,78.39,78.42,78.36,78.39,13200.0,51.1896,51.2092,51.17,51.1896,13200.0
2011-07-19 14:35:00,78.39,78.48,78.39,78.48,9300.0,51.1896,51.2483,51.1896,51.2483,9300.0
2011-07-19 14:40:00,78.48,78.51,78.46,78.49,19600.0,51.2483,51.2679,51.2353,51.2549,19600.0
2011-07-19 14:45:00,78.5,78.6,78.49,78.55,16600.0,51.2614,51.3267,51.2549,51.294,16600.0
2011-07-19 14:50:00,78.55,78.63,78.54,78.57,16100.0,51.294,51.3463,51.2875,51.3071,16100.0
2011-07-19 14:55:00,78.57,78.57,78.51,78.56,19600.0,51.3071,51.3071,51.2679,51.3006,19600.0
2011-07-19 15:00:00,78.57,78.6,78.54,78.6,18300.0,51.3071,51.3267,51.2875,51.3267,18300.0
2011-07-19 15:05:00,78.6,78.65,78.59,78.6,25400.0,51.3267,51.3593,51.3202,51.3267,25400.0
2011-07-19 15:10:00,78.6,78.63,78.55,78.63,24400.0,51.3267,51.3463,51.294,51.3463,24400.0
2011-07-19 15:15:00,78.63,78.67,78.56,78.57,23700.0,51.3463,51.3724,51.3006,51.3071,23700.0
2011-07-19 15:20:00,78.57,78.57,78.52,78.55,19600.0,51.3071,51.3071,51.2745,51.294,19600.0
2011-07-19 15:25:00,78.56,78.56,78.49,78.52,14300.0,51.3006,51.3006,51.2549,51.2745,14300.0
2011-07-19 15:30:00,78.53,78.57,78.51,78.52,16300.0,51.281,51.3071,51.2679,51.2745,16300.0
2011-07-19 15:35:00,78.51,78.52,78.46,78.48,29400.0,51.2679,51.2745,51.2353,51.2483,29400.0
2011-07-19 15:40:00,78.48,78.53,78.42,78.42,23500.0,51.2483,51.281,51.2092,51.2092,23500.0
2011-07-19 15:45:00,78.43,78.49,78.39,78.39,51800.0,51.2157,51.2549,51.1896,51.1896,51800.0
2011-07-19 15:50:00,78.39,78.41,78.32,78.33,62300.0,51.1896,51.2026,51.1438,51.1504,62300.0
2011-07-19 15:55:00,78.34,78.39,78.31,78.39,91800.0,51.1569,51.1896,51.1373,51.1896,91800.0
2011-07-20 09:30:00,78.4,78.8,78.3,78.71,42000.0,51.1961,51.4573,51.1308,51.3985,42000.0
2011-07-20 09:35:00,78.7,78.7,78.39,78.54,45400.0,51.392,51.392,51.1896,51.2875,45400.0
2011-07-20 09:40:00,78.54,78.61,78.38,78.57,18400.0,51.2875,51.3332,51.183,51.3071,18400.0
2011-07-20 09:45:00,78.57,78.61,78.51,78.59,11100.0,51.3071,51.3332,51.2679,51.3202,11100.0
2011-07-20 09:50:00,78.57,78.59,78.33,78.36,22900.0,51.3071,51.3202,51.1504,51.17,22900.0
2011-07-20 09:55:00,78.38,78.47,78.23,78.29,23800.0,51.183,51.2418,51.0851,51.1243,23800.0
2011-07-20 10:00:00,78.24,78.42,78.19,78.38,20500.0,51.0916,51.2092,51.059,51.183,20500.0
2011-07-20 10:05:00,78.4,78.49,78.4,78.42,16200.0,51.1961,51.2549,51.1961,51.2092,16200.0
2011-07-20 10:10:00,78.42,78.46,78.31,78.33,13100.0,51.2092,51.2353,51.1373,51.1504,13100.0
2011-07-20 10:15:00,78.32,78.33,78.11,78.2,27500.0,51.1438,51.1504,51.0067,51.0655,27500.0
2011-07-20 10:20:00,78.22,78.33,78.2,78.22,19000.0,51.0785,51.1504,51.0655,51.0785,19000.0
2011-07-20 10:25:00,78.21,78.37,78.19,78.34,15000.0,51.072,51.1765,51.059,51.1569,15000.0
2011-07-20 10:30:00,78.34,78.47,78.34,78.47,10600.0,51.1569,51.2418,51.1569,51.2418,10600.0
2011-07-20 10:35:00,78.48,78.5,78.43,78.44,15200.0,51.2483,51.2614,51.2157,51.2222,15200.0
2011-07-20 10:40:00,78.44,78.47,78.36,78.43,30500.0,51.2222,51.2418,51.17,51.2157,30500.0
2011-07-20 10:45:00,78.44,78.44,78.25,78.25,35800.0,51.2222,51.2222,51.0981,51.0981,35800.0
2011-07-20 10:50:00,78.27,78.32,78.26,78.31,21200.0,51.1112,51.1438,51.1047,51.1373,21200.0
2011-07-20 10:55:00,78.3,78.3,78.25,78.26,13700.0,51.1308,51.1308,51.0981,51.1047,13700.0
2011-07-20 11:00:00,78.28,78.34,78.26,78.32,43000.0,51.1177,51.1569,51.1047,51.1438,43000.0
2011-07-20 11:05:00,78.34,78.36,78.31,78.32,16200.0,51.1569,51.17,51.1373,51.1438,16200.0
2011-07-20 11:10:00,78.33,78.36,78.31,78.34,8600.0,51.1504,51.17,51.1373,51.1569,8600.0
2011-07-20 11:15:00,78.35,78.36,78.32,78.36,7400.0,51.1634,51.17,51.1438,51.17,7400.0
2011-07-20 11:20:00,78.37,78.37,78.31,78.34,9300.0,51.1765,51.1765,51.1373,51.1569,9300.0
2011-07-20 11:25:00,78.34,78.35,78.31,78.31,6600.0,51.1569,51.1634,51.1373,51.1373,6600.0
2011-07-20 11:30:00,78.31,78.34,78.28,78.33,25300.0,51.1373,51.1569,51.1177,51.1504,25300.0
2011-07-20 11:35:00,78.34,78.41,78.32,78.39,8600.0,51.1569,51.2026,51.1438,51.1896,8600.0
2011-07-20 11:40:00,78.38,78.38,78.32,78.36,13100.0,51.183,51.183,51.1438,51.17,13100.0
2011-07-20 11:45:00,78.35,78.35,78.25,78.27,9800.0,51.1634,51.1634,51.0981,51.1112,9800.0
2011-07-20 11:50:00,78.27,78.3,78.24,78.29,7600.0,51.1112,51.1308,51.0916,51.1243,7600.0
2011-07-20 11:55:00,78.3,78.3,78.24,78.24,9300.0,51.1308,51.1308,51.0916,51.0916,9300.0
2011-07-20 12:00:00,78.25,78.28,78.12,78.12,20000.0,51.0981,51.1177,51.0132,51.0132,20000.0
2011-07-20 12:05:00,78.12,78.12,78.08,78.09,129000.0,51.0132,51.0132,50.9871,50.9937,129000.0
2011-07-20 12:10:00,78.1,78.1,78.06,78.09,15000.0,51.0002,51.0002,50.9741,50.9937,15000.0
2011-07-20 12:15:00,78.07,78.09,78.04,78.04,16400.0,50.9806,50.9937,50.961,50.961,16400.0
2011-07-20 12:20:00,78.04,78.08,77.99,78.07,18300.0,50.961,50.9871,50.9284,50.9806,18300.0
2011-07-20 12:25:00,78.07,78.26,78.07,78.25,21200.0,50.9806,51.1047,50.9806,51.0981,21200.0
2011-07-20 12:30:00,78.26,78.31,78.26,78.28,21300.0,51.1047,51.1373,51.1047,51.1177,21300.0
2011-07-20 12:35:00,78.28,78.36,78.28,78.3,7200.0,51.1177,51.17,51.1177,51.1308,7200.0
2011-07-20 12:40:00,78.31,78.33,78.29,78.31,61400.0,51.1373,51.1504,51.1243,51.1373,61400.0
2011-07-20 12:45:00,78.29,78.38,78.29,78.35,7800.0,51.1243,51.183,51.1243,51.1634,7800.0
2011-07-20 12:50:00,78.34,78.34,78.28,78.32,15000.0,51.1569,51.1569,51.1177,51.1438,15000.0
2011-07-20 12:55:00,78.33,78.35,78.32,78.34,7500.0,51.1504,51.1634,51.1438,51.1569,7500.0
2011-07-20 13:00:00,78.33,78.35,78.3,78.34,7000.0,51.1504,51.1634,51.1308,51.1569,7000.0
2011-07-20 13:05:00,78.35,78.36,78.29,78.3,8000.0,51.1634,51.17,51.1243,51.1308,8000.0
2011-07-20 13:10:00,78.31,78.35,78.28,78.28,7300.0,51.1373,51.1634,51.1177,51.1177,7300.0
2011-07-20 13:15:00,78.28,78.34,78.28,78.33,5500.0,51.1177,51.1569,51.1177,51.1504,5500.0
2011-07-20 13:20:00,78.3,78.33,78.3,78.31,3900.0,51.1308,51.1504,51.1308,51.1373,3900.0
2011-07-20 13:25:00,78.3,78.37,78.28,78.37,6300.0,51.1308,51.1765,51.1177,51.1765,6300.0
2011-07-20 13:30:00,78.36,78.38,78.32,78.34,11800.0,51.17,51.183,51.1438,51.1569,11800.0
2011-07-20 13:35:00,78.34,78.48,78.34,78.47,7900.0,51.1569,51.2483,51.1569,51.2418,7900.0
2011-07-20 13:40:00,78.45,78.47,78.43,78.46,5300.0,51.2287,51.2418,51.2157,51.2353,5300.0
2011-07-20 13:45:00,78.47,78.53,78.47,78.53,11900.0,51.2418,51.281,51.2418,51.281,11900.0
2011-07-20 13:50:00,78.54,78.59,78.52,78.58,6300.0,51.2875,51.3202,51.2745,51.3136,6300.0
2011-07-20 13:55:00,78.59,78.6,78.57,78.6,5300.0,51.3202,51.3267,51.3071,51.3267,5300.0
2011-07-20 14:00:00,78.59,78.63,78.58,78.63,7600.0,51.3202,51.3463,51.3136,51.3463,7600.0
2011-07-20 14:05:00,78.62,78.65,78.6,78.63,5000.0,51.3398,51.3593,51.3267,51.3463,5000.0
2011-07-20 14:10:00,78.63,78.65,78.6,78.62,7500.0,51.3463,51.3593,51.3267,51.3398,7500.0
2011-07-20 14:15:00,78.63,78.66,78.63,78.65,8600.0,51.3463,51.3659,51.3463,51.3593,8600.0
2011-07-20 14:20:00,78.64,78.69,78.63,78.69,10700.0,51.3528,51.3855,51.3463,51.3855,10700.0
2011-07-20 14:25:00,78.68,78.7,78.67,78.67,6400.0,51.3789,51.392,51.3724,51.3724,6400.0
2011-07-20 14:30:00,78.67,78.71,78.67,78.7,5500.0,51.3724,51.3985,51.3724,51.392,5500.0
2011-07-20 14:35:00,78.69,78.69,78.61,78.62,10300.0,51.3855,51.3855,51.3332,51.3398,10300.0
2011-07-20 14:40:00,78.65,78.65,78.59,78.59,10500.0,51.3593,51.3593,51.3202,51.3202,10500.0
2011-07-20 14:45:00,78.58,78.59,78.49,78.5,16100.0,51.3136,51.3202,51.2549,51.2614,16100.0
2011-07-20 14:50:00,78.5,78.55,78.46,78.46,14500.0,51.2614,51.294,51.2353,51.2353,14500.0
2011-07-20 14:55:00,78.45,78.46,78.43,78.43,12700.0,51.2287,51.2353,51.2157,51.2157,12700.0
2011-07-20 15:00:00,78.43,78.44,78.3,78.31,28600.0,51.2157,51.2222,51.1308,51.1373,28600.0
2011-07-20 15:05:00,78.32,78.46,78.31,78.45,15000.0,51.1438,51.2353,51.1373,51.2287,15000.0
2011-07-20 15:10:00,78.46,78.47,78.42,78.43,11000.0,51.2353,51.2418,51.2092,51.2157,11000.0
2011-07-20 15:15:00,78.43,78.5,78.43,78.47,8800.0,51.2157,51.2614,51.2157,51.2418,8800.0
2011-07-20 15:20:00,78.48,78.48,78.39,78.4,11000.0,51.2483,51.2483,51.1896,51.1961,11000.0
2011-07-20 15:25:00,78.41,78.47,78.41,78.43,12000.0,51.2026,51.2418,51.2026,51.2157,12000.0
2011-07-20 15:30:00,78.43,78.48,78.42,78.45,8900.0,51.2157,51.2483,51.2092,51.2287,8900.0
2011-07-20 15:35:00,78.45,78.53,78.45,78.49,13800.0,51.2287,51.281,51.2287,51.2549,13800.0
2011-07-20 15:40:00,78.49,78.5,78.42,78.47,19100.0,51.2549,51.2614,51.2092,51.2418,19100.0
2011-07-20 15:45:00,78.47,78.47,78.31,78.31,29100.0,51.2418,51.2418,51.1373,51.1373,29100.0
2011-07-20 15:50:00,78.31,78.34,78.26,78.34,20700.0,51.1373,51.1569,51.1047,51.1569,20700.0
2011-07-20 15:55:00,78.35,78.36,78.25,78.35,47900.0,51.1634,51.17,51.0981,51.1634,47900.0
2011-07-21 09:30:00,78.82,78.87,78.59,78.85,36200.0,51.4704,51.503,51.3202,51.4899,36200.0
2011-07-21 09:35:00,78.86,79.03,78.82,79.0,23000.0,51.4965,51.6075,51.4704,51.5879,23000.0
2011-07-21 09:40:00,79.02,79.35,79.01,79.35,23600.0,51.601,51.8165,51.5944,51.8165,23600.0
2011-07-21 09:45:00,79.37,79.47,79.21,79.46,43300.0,51.8295,51.8948,51.725,51.8883,43300.0
2011-07-21 09:50:00,79.44,79.56,79.44,79.53,12300.0,51.8752,51.9536,51.8752,51.934,12300.0
2011-07-21 09:55:00,79.53,79.53,79.44,79.49,21800.0,51.934,51.934,51.8752,51.9079,21800.0
2011-07-21 10:00:00,79.45,79.72,79.44,79.68,26400.0,51.8818,52.0581,51.8752,52.0319,26400.0
2011-07-21 10:05:00,79.69,79.87,79.69,79.85,23700.0,52.0385,52.156,52.0385,52.143,23700.0
2011-07-21 10:10:00,79.85,79.85,79.75,79.8,17500.0,52.143,52.143,52.0777,52.1103,17500.0
2011-07-21 10:15:00,79.82,79.84,79.77,79.84,15400.0,52.1234,52.1364,52.0907,52.1364,15400.0
2011-07-21 10:20:00,79.83,79.9,79.79,79.89,16600.0,52.1299,52.1756,52.1038,52.1691,16600.0
2011-07-21 10:25:00,79.88,79.96,79.88,79.95,19200.0,52.1625,52.2148,52.1625,52.2083,19200.0
2011-07-21 10:30:00,79.93,79.98,79.91,79.94,15000.0,52.1952,52.2278,52.1821,52.2017,15000.0
2011-07-21 10:35:00,79.92,79.97,79.88,79.91,24700.0,52.1887,52.2213,52.1625,52.1821,24700.0
2011-07-21 10:40:00,79.91,79.92,79.83,79.83,10800.0,52.1821,52.1887,52.1299,52.1299,10800.0
2011-07-21 10:45:00,79.83,79.85,79.79,79.84,11700.0,52.1299,52.143,52.1038,52.1364,11700.0
2011-07-21 10:50:00,79.85,79.92,79.84,79.89,16900.0,52.143,52.1887,52.1364,52.1691,16900.0
2011-07-21 10:55:00,79.88,79.88,79.84,79.85,15100.0,52.1625,52.1625,52.1364,52.143,15100.0
2011-07-21 11:00:00,79.83,79.89,79.81,79.88,15400.0,52.1299,52.1691,52.1168,52.1625,15400.0
2011-07-21 11:05:00,79.87,79.92,79.85,79.92,28100.0,52.156,52.1887,52.143,52.1887,28100.0
2011-07-21 11:10:00,79.91,79.96,79.87,79.95,21300.0,52.1821,52.2148,52.156,52.2083,21300.0
2011-07-21 11:15:00,79.95,79.98,79.93,79.95,16000.0,52.2083,52.2278,52.1952,52.2083,16000.0
2011-07-21 11:20:00,79.93,79.94,79.87,79.9,11300.0,52.1952,52.2017,52.156,52.1756,11300.0
2011-07-21 11:25:00,79.89,79.89,79.72,79.75,15400.0,52.1691,52.1691,52.0581,52.0777,15400.0
2011-07-21 11:30:00,79.74,79.76,79.66,79.66,13100.0,52.0711,52.0842,52.0189,52.0189,13100.0
2011-07-21 11:35:00,79.62,79.68,79.62,79.66,3300.0,51.9928,52.0319,51.9928,52.0189,3300.0
2011-07-21 11:40:00,79.66,79.66,79.61,79.63,8800.0,52.0189,52.0189,51.9862,51.9993,8800.0
2011-07-21 11:45:00,79.63,79.69,79.61,79.67,11500.0,51.9993,52.0385,51.9862,52.0254,11500.0
2011-07-21 11:50:00,79.68,79.75,79.67,79.71,14300.0,52.0319,52.0777,52.0254,52.0515,14300.0
2011-07-21 11:55:00,79.7,79.87,79.7,79.86,5800.0,52.045,52.156,52.045,52.1495,5800.0
2011-07-21 12:00:00,79.84,79.91,79.83,79.91,15300.0,52.1364,52.1821,52.1299,52.1821,15300.0
2011-07-21 12:05:00,79.9,79.9,79.83,79.83,8800.0,52.1756,52.1756,52.1299,52.1299,8800.0
2011-07-21 12:10:00,79.83,79.84,79.82,79.83,6500.0,52.1299,52.1364,52.1234,52.1299,6500.0
2011-07-21 12:15:00,79.82,79.83,79.75,79.78,14800.0,52.1234,52.1299,52.0777,52.0972,14800.0
2011-07-21 12:20:00,79.77,79.84,79.74,79.82,9400.0,52.0907,52.1364,52.0711,52.1234,9400.0
2011-07-21 12:25:00,79.81,79.9,79.81,79.89,4600.0,52.1168,52.1756,52.1168,52.1691,4600.0
2011-07-21 12:30:00,79.89,79.99,79.88,79.9,10300.0,52.1691,52.2344,52.1625,52.1756,10300.0
2011-07-21 12:35:00,79.89,79.99,79.86,79.96,12700.0,52.1691,52.2344,52.1495,52.2148,12700.0
2011-07-21 12:40:00,79.96,80.2,79.96,80.19,32600.0,52.2148,52.3715,52.2148,52.365,32600.0
2011-07-21 12:45:00,80.19,80.3,80.19,80.28,20700.0,52.365,52.4368,52.365,52.4238,20700.0
2011-07-21 12:50:00,80.29,80.29,80.07,80.12,32000.0,52.4303,52.4303,52.2866,52.3193,32000.0
2011-07-21 12:55:00,80.12,80.23,80.11,80.23,13600.0,52.3193,52.3911,52.3127,52.3911,13600.0
2011-07-21 13:00:00,80.24,80.29,80.16,80.29,34000.0,52.3976,52.4303,52.3454,52.4303,34000.0
2011-07-21 13:05:00,80.29,80.31,80.23,80.27,16900.0,52.4303,52.4433,52.3911,52.4172,16900.0
2011-07-21 13:10:00,80.28,80.3,80.25,80.3,14800.0,52.4238,52.4368,52.4042,52.4368,14800.0
2011-07-21 13:15:00,80.3,80.33,80.22,80.3,28300.0,52.4368,52.4564,52.3846,52.4368,28300.0
2011-07-21 13:20:00,80.31,80.36,80.22,80.24,21900.0,52.4433,52.476,52.3846,52.3976,21900.0
2011-07-21 13:25:00,80.26,80.29,80.14,80.24,55600.0,52.4107,52.4303,52.3323,52.3976,55600.0
2011-07-21 13:30:00,80.24,80.28,80.11,80.19,103300.0,52.3976,52.4238,52.3127,52.365,103300.0
2011-07-21 13:35:00,80.17,80.24,80.16,80.19,12600.0,52.3519,52.3976,52.3454,52.365,12600.0
2011-07-21 13:40:00,80.21,80.24,80.17,80.17,6500.0,52.378,52.3976,52.3519,52.3519,6500.0
2011-07-21 13:45:00,80.17,80.24,80.16,80.17,15200.0,52.3519,52.3976,52.3454,52.3519,15200.0
2011-07-21 13:50:00,80.18,80.19,80.13,80.17,14200.0,52.3585,52.365,52.3258,52.3519,14200.0
2011-07-21 13:55:00,80.17,80.22,80.15,80.21,10500.0,52.3519,52.3846,52.3389,52.378,10500.0
2011-07-21 14:00:00,80.19,80.22,80.16,80.16,14600.0,52.365,52.3846,52.3454,52.3454,14600.0
2011-07-21 14:05:00,80.17,80.17,80.11,80.15,13000.0,52.3519,52.3519,52.3127,52.3389,13000.0
2011-07-21 14:10:00,80.14,80.15,80.06,80.08,10300.0,52.3323,52.3389,52.2801,52.2931,10300.0
2011-07-21 14:15:00,80.09,80.1,80.01,80.01,8300.0,52.2997,52.3062,52.2474,52.2474,8300.0
2011-07-21 14:20:00,80.03,80.08,80.01,80.07,11000.0,52.2605,52.2931,52.2474,52.2866,11000.0
2011-07-21 14:25:00,80.06,80.11,80.03,80.07,9100.0,52.2801,52.3127,52.2605,52.2866,9100.0
2011-07-21 14:30:00,80.08,80.11,80.06,80.1,9600.0,52.2931,52.3127,52.2801,52.3062,9600.0
2011-07-21 14:35:00,80.08,80.17,80.08,80.13,15500.0,52.2931,52.3519,52.2931,52.3258,15500.0
2011-07-21 14:40:00,80.14,80.24,80.14,80.22,11500.0,52.3323,52.3976,52.3323,52.3846,11500.0
2011-07-21 14:45:00,80.22,80.38,80.21,80.38,51000.0,52.3846,52.4891,52.378,52.4891,51000.0
2011-07-21 14:50:00,80.38,80.39,80.21,80.27,29900.0,52.4891,52.4956,52.378,52.4172,29900.0
2011-07-21 14:55:00,80.26,80.28,80.19,80.19,23000.0,52.4107,52.4238,52.365,52.365,23000.0
2011-07-21 15:00:00,80.19,80.23,80.16,80.2,26200.0,52.365,52.3911,52.3454,52.3715,26200.0
2011-07-21 15:05:00,80.19,80.21,80.13,80.16,15000.0,52.365,52.378,52.3258,52.3454,15000.0
2011-07-21 15:10:00,80.16,80.19,80.14,80.16,12400.0,52.3454,52.365,52.3323,52.3454,12400.0
2011-07-21 15:15:00,80.16,80.24,80.16,80.22,17500.0,52.3454,52.3976,52.3454,52.3846,17500.0
2011-07-21 15:20:00,80.23,80.24,80.13,80.22,29100.0,52.3911,52.3976,52.3258,52.3846,29100.0
2011-07-21 15:25:00,80.22,80.22,80.15,80.2,11500.0,52.3846,52.3846,52.3389,52.3715,11500.0
2011-07-21 15:30:00,80.2,80.21,80.18,80.2,31600.0,52.3715,52.378,52.3585,52.3715,31600.0
2011-07-21 15:35:00,80.19,80.21,80.09,80.14,28200.0,52.365,52.378,52.2997,52.3323,28200.0
2011-07-21 15:40:00,80.13,80.17,80.11,80.12,22000.0,52.3258,52.3519,52.3127,52.3193,22000.0
2011-07-21 15:45:00,80.12,80.22,80.12,80.16,47100.0,52.3193,52.3846,52.3193,52.3454,47100.0
2011-07-21 15:50:00,80.16,80.17,80.08,80.09,55800.0,52.3454,52.3519,52.2931,52.2997,55800.0
2011-07-21 15:55:00,80.09,80.17,80.08,80.16,86700.0,52.2997,52.3519,52.2931,52.3454,86700.0
2011-07-22 09:30:00,79.88,80.0,79.47,79.53,44000.0,52.1625,52.2409,51.8948,51.934,44000.0
2011-07-22 09:35:00,79.51,79.55,79.35,79.35,22100.0,51.9209,51.9471,51.8165,51.8165,22100.0
2011-07-22 09:40:00,79.34,79.46,79.31,79.4,14400.0,51.8099,51.8883,51.7903,51.8491,14400.0
2011-07-22 09:45:00,79.41,79.42,79.29,79.38,14500.0,51.8556,51.8622,51.7773,51.836,14500.0
2011-07-22 09:50:00,79.4,79.43,79.16,79.22,25900.0,51.8491,51.8687,51.6924,51.7316,25900.0
2011-07-22 09:55:00,79.2,79.22,79.05,79.08,10400.0,51.7185,51.7316,51.6205,51.6401,10400.0
2011-07-22 10:00:00,79.08,79.21,79.08,79.16,14800.0,51.6401,51.725,51.6401,51.6924,14800.0
2011-07-22 10:05:00,79.17,79.32,79.17,79.23,21700.0,51.6989,51.7969,51.6989,51.7381,21700.0
2011-07-22 10:10:00,79.22,79.41,79.19,79.41,6300.0,51.7316,51.8556,51.712,51.8556,6300.0
2011-07-22 10:15:00,79.38,79.38,79.14,79.23,14000.0,51.836,51.836,51.6793,51.7381,14000.0
2011-07-22 10:20:00,79.22,79.27,79.03,79.05,19100.0,51.7316,51.7642,51.6075,51.6205,19100.0
2011-07-22 10:25:00,79.05,79.05,78.98,79.04,15600.0,51.6205,51.6205,51.5748,51.614,15600.0
2011-07-22 10:30:00,79.04,79.07,79.0,79.04,8900.0,51.614,51.6336,51.5879,51.614,8900.0
2011-07-22 10:35:00,79.04,79.26,79.04,79.26,8600.0,51.614,51.7577,51.614,51.7577,8600.0
2011-07-22 10:40:00,79.27,79.4,79.27,79.35,14900.0,51.7642,51.8491,51.7642,51.8165,14900.0
2011-07-22 10:45:00,79.35,79.38,79.28,79.29,5000.0,51.8165,51.836,51.7707,51.7773,5000.0
2011-07-22 10:50:00,79.3,79.31,79.26,79.31,4300.0,51.7838,51.7903,51.7577,51.7903,4300.0
2011-07-22 10:55:00,79.31,79.42,79.3,79.42,8300.0,51.7903,51.8622,51.7838,51.8622,8300.0
2011-07-22 11:00:00,79.43,79.48,79.41,79.42,10700.0,51.8687,51.9013,51.8556,51.8622,10700.0
2011-07-22 11:05:00,79.44,79.44,79.38,79.38,3600.0,51.8752,51.8752,51.836,51.836,3600.0
2011-07-22 11:10:00,79.39,79.46,79.39,79.43,7800.0,51.8426,51.8883,51.8426,51.8687,7800.0
2011-07-22 11:15:00,79.44,79.47,79.44,79.45,14700.0,51.8752,51.8948,51.8752,51.8818,14700.0
2011-07-22 11:20:00,79.46,79.48,79.44,79.45,10100.0,51.8883,51.9013,51.8752,51.8818,10100.0
2011-07-22 11:25:00,79.45,79.49,79.44,79.46,17600.0,51.8818,51.9079,51.8752,51.8883,17600.0
2011-07-22 11:30:00,79.47,79.52,79.47,79.48,8800.0,51.8948,51.9275,51.8948,51.9013,8800.0
2011-07-22 11:35:00,79.48,79.65,79.45,79.65,15900.0,51.9013,52.0124,51.8818,52.0124,15900.0
2011-07-22 11:40:00,79.66,79.75,79.61,79.71,11300.0,52.0189,52.0777,51.9862,52.0515,11300.0
2011-07-22 11:45:00,79.71,79.71,79.65,79.7,6300.0,52.0515,52.0515,52.0124,52.045,6300.0
2011-07-22 11:50:00,79.71,79.75,79.64,79.64,6500.0,52.0515,52.0777,52.0058,52.0058,6500.0
2011-07-22 11:55:00,79.65,79.76,79.65,79.75,16100.0,52.0124,52.0842,52.0124,52.0777,16100.0
2011-07-22 12:00:00,79.75,79.75,79.66,79.69,5700.0,52.0777,52.0777,52.0189,52.0385,5700.0
2011-07-22 12:05:00,79.71,79.72,79.65,79.71,19400.0,52.0515,52.0581,52.0124,52.0515,19400.0
2011-07-22 12:10:00,79.71,79.75,79.66,79.72,30100.0,52.0515,52.0777,52.0189,52.0581,30100.0
2011-07-22 12:15:00,79.72,79.72,79.6,79.6,22600.0,52.0581,52.0581,51.9797,51.9797,22600.0
2011-07-22 12:20:00,79.61,79.66,79.58,79.61,11300.0,51.9862,52.0189,51.9666,51.9862,11300.0
2011-07-22 12:25:00,79.61,79.63,79.59,79.62,3700.0,51.9862,51.9993,51.9732,51.9928,3700.0
2011-07-22 12:30:00,79.62,79.62,79.57,79.59,56100.0,51.9928,51.9928,51.9601,51.9732,56100.0
2011-07-22 12:35:00,79.61,79.63,79.53,79.56,6700.0,51.9862,51.9993,51.934,51.9536,6700.0
2011-07-22 12:40:00,79.56,79.56,79.52,79.52,2600.0,51.9536,51.9536,51.9275,51.9275,2600.0
2011-07-22 12:45:00,79.54,79.58,79.54,79.58,3300.0,51.9405,51.9666,51.9405,51.9666,3300.0
2011-07-22 12:50:00,79.58,79.63,79.53,79.63,15200.0,51.9666,51.9993,51.934,51.9993,15200.0
2011-07-22 12:55:00,79.63,79.64,79.59,79.62,7100.0,51.9993,52.0058,51.9732,51.9928,7100.0
2011-07-22 13:00:00,79.62,79.62,79.54,79.6,4200.0,51.9928,51.9928,51.9405,51.9797,4200.0
2011-07-22 13:05:00,79.61,79.66,79.56,79.65,9200.0,51.9862,52.0189,51.9536,52.0124,9200.0
2011-07-22 13:10:00,79.65,79.66,79.6,79.65,7700.0,52.0124,52.0189,51.9797,52.0124,7700.0
2011-07-22 13:15:00,79.65,79.65,79.59,79.63,18300.0,52.0124,52.0124,51.9732,51.9993,18300.0
2011-07-22 13:20:00,79.63,79.64,79.6,79.64,108500.0,51.9993,52.0058,51.9797,52.0058,108500.0
2011-07-22 13:25:00,79.64,79.64,79.58,79.6,9800.0,52.0058,52.0058,51.9666,51.9797,9800.0
2011-07-22 13:30:00,79.6,79.61,79.58,79.59,3700.0,51.9797,51.9862,51.9666,51.9732,3700.0
2011-07-22 13:35:00,79.6,79.63,79.59,79.6,3700.0,51.9797,51.9993,51.9732,51.9797,3700.0
2011-07-22 13:40:00,79.61,79.65,79.61,79.63,6500.0,51.9862,52.0124,51.9862,51.9993,6500.0
2011-07-22 13:45:00,79.63,79.63,79.54,79.54,5000.0,51.9993,51.9993,51.9405,51.9405,5000.0
2011-07-22 13:50:00,79.55,79.58,79.51,79.53,8100.0,51.9471,51.9666,51.9209,51.934,8100.0
2011-07-22 13:55:00,79.54,79.6,79.54,79.6,7400.0,51.9405,51.9797,51.9405,51.9797,7400.0
2011-07-22 14:00:00,79.6,79.63,79.54,79.54,10000.0,51.9797,51.9993,51.9405,51.9405,10000.0
2011-07-22 14:05:00,79.54,79.55,79.49,79.54,5600.0,51.9405,51.9471,51.9079,51.9405,5600.0
2011-07-22 14:10:00,79.54,79.57,79.54,79.56,5300.0,51.9405,51.9601,51.9405,51.9536,5300.0
2011-07-22 14:15:00,79.57,79.61,79.57,79.6,6200.0,51.9601,51.9862,51.9601,51.9797,6200.0
2011-07-22 14:20:00,79.6,79.6,79.52,79.52,7100.0,51.9797,51.9797,51.9275,51.9275,7100.0
2011-07-22 14:25:00,79.53,79.55,79.51,79.54,6700.0,51.934,51.9471,51.9209,51.9405,6700.0
2011-07-22 14:30:00,79.54,79.61,79.54,79.58,7500.0,51.9405,51.9862,51.9405,51.9666,7500.0
2011-07-22 14:35:00,79.58,79.63,79.58,79.63,13700.0,51.9666,51.9993,51.9666,51.9993,13700.0
2011-07-22 14:40:00,79.63,79.64,79.6,79.6,14900.0,51.9993,52.0058,51.9797,51.9797,14900.0
2011-07-22 14:45:00,79.6,79.64,79.6,79.63,11800.0,51.9797,52.0058,51.9797,51.9993,11800.0
2011-07-22 14:50:00,79.63,79.64,79.58,79.6,20500.0,51.9993,52.0058,51.9666,51.9797,20500.0
2011-07-22 14:55:00,79.6,79.64,79.59,79.6,23000.0,51.9797,52.0058,51.9732,51.9797,23000.0
2011-07-22 15:00:00,79.61,79.63,79.58,79.6,11100.0,51.9862,51.9993,51.9666,51.9797,11100.0
2011-07-22 15:05:00,79.6,79.64,79.6,79.62,9800.0,51.9797,52.0058,51.9797,51.9928,9800.0
2011-07-22 15:10:00,79.62,79.62,79.55,79.56,7500.0,51.9928,51.9928,51.9471,51.9536,7500.0
2011-07-22 15:15:00,79.55,79.64,79.55,79.64,13500.0,51.9471,52.0058,51.9471,52.0058,13500.0
2011-07-22 15:20:00,79.63,79.63,79.59,79.63,8200.0,51.9993,51.9993,51.9732,51.9993,8200.0
2011-07-22 15:25:00,79.63,79.63,79.57,79.57,13800.0,51.9993,51.9993,51.9601,51.9601,13800.0
2011-07-22 15:30:00,79.56,79.61,79.54,79.54,10600.0,51.9536,51.9862,51.9405,51.9405,10600.0
2011-07-22 15:35:00,79.54,79.6,79.54,79.56,9700.0,51.9405,51.9797,51.9405,51.9536,9700.0
2011-07-22 15:40:00,79.56,79.62,79.53,79.6,12800.0,51.9536,51.9928,51.934,51.9797,12800.0
2011-07-22 15:45:00,79.62,79.64,79.57,79.61,51700.0,51.9928,52.0058,51.9601,51.9862,51700.0
2011-07-22 15:50:00,79.61,79.61,79.5,79.5,36600.0,51.9862,51.9862,51.9144,51.9144,36600.0
2011-07-22 15:55:00,79.52,79.62,79.52,79.59,78400.0,51.9275,51.9928,51.9275,51.9732,78400.0
2011-07-25 09:30:00,78.91,79.0,78.67,78.87,31800.0,51.5291,51.5879,51.3724,51.503,31800.0
2011-07-25 09:35:00,78.89,79.17,78.88,78.95,25200.0,51.5161,51.6989,51.5095,51.5552,25200.0
2011-07-25 09:40:00,78.93,78.95,78.54,78.54,24000.0,51.5422,51.5552,51.2875,51.2875,24000.0
2011-07-25 09:45:00,78.55,78.67,78.53,78.64,35900.0,51.294,51.3724,51.281,51.3528,35900.0
2011-07-25 09:50:00,78.61,79.05,78.61,78.9,30700.0,51.3332,51.6205,51.3332,51.5226,30700.0
2011-07-25 09:55:00,78.9,79.08,78.87,79.08,10300.0,51.5226,51.6401,51.503,51.6401,10300.0
2011-07-25 10:00:00,79.11,79.26,79.11,79.26,10400.0,51.6597,51.7577,51.6597,51.7577,10400.0
2011-07-25 10:05:00,79.31,79.43,79.29,79.31,89800.0,51.7903,51.8687,51.7773,51.7903,89800.0
2011-07-25 10:10:00,79.3,79.42,79.29,79.29,23100.0,51.7838,51.8622,51.7773,51.7773,23100.0
2011-07-25 10:15:00,79.29,79.45,79.29,79.4,14200.0,51.7773,51.8818,51.7773,51.8491,14200.0
2011-07-25 10:20:00,79.38,79.49,79.38,79.42,15000.0,51.836,51.9079,51.836,51.8622,15000.0
2011-07-25 10:25:00,79.44,79.46,79.38,79.42,7300.0,51.8752,51.8883,51.836,51.8622,7300.0
2011-07-25 10:30:00,79.4,79.49,79.4,79.43,7400.0,51.8491,51.9079,51.8491,51.8687,7400.0
2011-07-25 10:35:00,79.42,79.52,79.41,79.45,10000.0,51.8622,51.9275,51.8556,51.8818,10000.0
2011-07-25 10:40:00,79.45,79.58,79.45,79.55,5100.0,51.8818,51.9666,51.8818,51.9471,5100.0
2011-07-25 10:45:00,79.55,79.74,79.52,79.71,37500.0,51.9471,52.0711,51.9275,52.0515,37500.0
2011-07-25 10:50:00,79.71,79.74,79.58,79.6,13500.0,52.0515,52.0711,51.9666,51.9797,13500.0
2011-07-25 10:55:00,79.58,79.61,79.51,79.61,36000.0,51.9666,51.9862,51.9209,51.9862,36000.0
2011-07-25 11:00:00,79.58,79.61,79.54,79.6,19500.0,51.9666,51.9862,51.9405,51.9797,19500.0
2011-07-25 11:05:00,79.6,79.61,79.55,79.55,14500.0,51.9797,51.9862,51.9471,51.9471,14500.0
2011-07-25 11:10:00,79.55,79.63,79.51,79.57,18100.0,51.9471,51.9993,51.9209,51.9601,18100.0
2011-07-25 11:15:00,79.58,79.61,79.58,79.59,20400.0,51.9666,51.9862,51.9666,51.9732,20400.0
2011-07-25 11:20:00,79.59,79.62,79.57,79.61,27600.0,51.9732,51.9928,51.9601,51.9862,27600.0
2011-07-25 11:25:00,79.62,79.62,79.51,79.6,57200.0,51.9928,51.9928,51.9209,51.9797,57200.0
2011-07-25 11:30:00,79.59,79.64,79.52,79.6,47000.0,51.9732,52.0058,51.9275,51.9797,47000.0
2011-07-25 11:35:00,79.6,79.63,79.57,79.57,15000.0,51.9797,51.9993,51.9601,51.9601,15000.0
2011-07-25 11:40:00,79.57,79.59,79.46,79.49,22700.0,51.9601,51.9732,51.8883,51.9079,22700.0
2011-07-25 11:45:00,79.49,79.52,79.44,79.46,8300.0,51.9079,51.9275,51.8752,51.8883,8300.0
2011-07-25 11:50:00,79.44,79.46,79.39,79.39,8500.0,51.8752,51.8883,51.8426,51.8426,8500.0
2011-07-25 11:55:00,79.4,79.52,79.4,79.51,2800.0,51.8491,51.9275,51.8491,51.9209,2800.0
2011-07-25 12:00:00,79.54,79.57,79.54,79.54,6700.0,51.9405,51.9601,51.9405,51.9405,6700.0
2011-07-25 12:05:00,79.53,79.6,79.5,79.55,3800.0,51.934,51.9797,51.9144,51.9471,3800.0
2011-07-25 12:10:00,79.55,79.57,79.51,79.51,5000.0,51.9471,51.9601,51.9209,51.9209,5000.0
2011-07-25 12:15:00,79.55,79.55,79.47,79.5,26800.0,51.9471,51.9471,51.8948,51.9144,26800.0
2011-07-25 12:20:00,79.51,79.61,79.51,79.57,9000.0,51.9209,51.9862,51.9209,51.9601,9000.0
2011-07-25 12:25:00,79.57,79.63,79.57,79.63,3800.0,51.9601,51.9993,51.9601,51.9993,3800.0
2011-07-25 12:30:00,79.63,79.68,79.59,79.59,12000.0,51.9993,52.0319,51.9732,51.9732,12000.0
2011-07-25 12:35:00,79.6,79.6,79.56,79.56,1500.0,51.9797,51.9797,51.9536,51.9536,1500.0
2011-07-25 12:40:00,79.54,79.6,79.54,79.59,4900.0,51.9405,51.9797,51.9405,51.9732,4900.0
2011-07-25 12:45:00,79.58,79.61,79.55,79.59,7300.0,51.9666,51.9862,51.9471,51.9732,7300.0
2011-07-25 12:50:00,79.58,79.59,79.56,79.57,6700.0,51.9666,51.9732,51.9536,51.9601,6700.0
2011-07-25 12:55:00,79.56,79.61,79.56,79.56,8400.0,51.9536,51.9862,51.9536,51.9536,8400.0
2011-07-25 13:00:00,79.55,79.61,79.54,79.59,5500.0,51.9471,51.9862,51.9405,51.9732,5500.0
2011-07-25 13:05:00,79.59,79.62,79.57,79.57,11800.0,51.9732,51.9928,51.9601,51.9601,11800.0
2011-07-25 13:10:00,79.57,79.58,79.49,79.49,16500.0,51.9601,51.9666,51.9079,51.9079,16500.0
2011-07-25 13:15:00,79.5,79.59,79.5,79.56,5300.0,51.9144,51.9732,51.9144,51.9536,5300.0
2011-07-25 13:20:00,79.57,79.61,79.54,79.56,4500.0,51.9601,51.9862,51.9405,51.9536,4500.0
2011-07-25 13:25:00,79.55,79.56,79.5,79.51,2900.0,51.9471,51.9536,51.9144,51.9209,2900.0
2011-07-25 13:30:00,79.51,79.54,79.5,79.51,3900.0,51.9209,51.9405,51.9144,51.9209,3900.0
2011-07-25 13:35:00,79.51,79.52,79.46,79.46,4400.0,51.9209,51.9275,51.8883,51.8883,4400.0
2011-07-25 13:40:00,79.46,79.51,79.46,79.46,3400.0,51.8883,51.9209,51.8883,51.8883,3400.0
2011-07-25 13:45:00,79.47,79.61,79.47,79.53,11900.0,51.8948,51.9862,51.8948,51.934,11900.0
2011-07-25 13:50:00,79.54,79.6,79.54,79.58,5600.0,51.9405,51.9797,51.9405,51.9666,5600.0
2011-07-25 13:55:00,79.58,79.58,79.54,79.54,4000.0,51.9666,51.9666,51.9405,51.9405,4000.0
2011-07-25 14:00:00,79.54,79.55,79.52,79.54,5200.0,51.9405,51.9471,51.9275,51.9405,5200.0
2011-07-25 14:05:00,79.54,79.57,79.49,79.56,14300.0,51.9405,51.9601,51.9079,51.9536,14300.0
2011-07-25 14:10:00,79.57,79.58,79.53,79.54,13000.0,51.9601,51.9666,51.934,51.9405,13000.0
2011-07-25 14:15:00,79.52,79.53,79.5,79.51,6800.0,51.9275,51.934,51.9144,51.9209,6800.0
2011-07-25 14:20:00,79.51,79.56,79.5,79.55,19100.0,51.9209,51.9536,51.9144,51.9471,19100.0
2011-07-25 14:25:00,79.55,79.57,79.52,79.55,14100.0,51.9471,51.9601,51.9275,51.9471,14100.0
2011-07-25 14:30:00,79.54,79.57,79.5,79.53,28800.0,51.9405,51.9601,51.9144,51.934,28800.0
2011-07-25 14:35:00,79.54,79.56,79.46,79.46,10500.0,51.9405,51.9536,51.8883,51.8883,10500.0
2011-07-25 14:40:00,79.44,79.47,79.37,79.37,39600.0,51.8752,51.8948,51.8295,51.8295,39600.0
2011-07-25 14:45:00,79.4,79.4,79.33,79.38,6800.0,51.8491,51.8491,51.8034,51.836,6800.0
2011-07-25 14:50:00,79.38,79.41,79.34,79.35,4900.0,51.836,51.8556,51.8099,51.8165,4900.0
2011-07-25 14:55:00,79.35,79.45,79.35,79.42,8800.0,51.8165,51.8818,51.8165,51.8622,8800.0
2011-07-25 15:00:00,79.42,79.42,79.33,79.33,11500.0,51.8622,51.8622,51.8034,51.8034,11500.0
2011-07-25 15:05:00,79.32,79.33,79.28,79.31,9700.0,51.7969,51.8034,51.7707,51.7903,9700.0
2011-07-25 15:10:00,79.31,79.38,79.27,79.36,17700.0,51.7903,51.836,51.7642,51.823,17700.0
2011-07-25 15:15:00,79.36,79.44,79.35,79.39,14000.0,51.823,51.8752,51.8165,51.8426,14000.0
2011-07-25 15:20:00,79.38,79.45,79.37,79.4,32500.0,51.836,51.8818,51.8295,51.8491,32500.0
2011-07-25 15:25:00,79.4,79.47,79.32,79.45,35500.0,51.8491,51.8948,51.7969,51.8818,35500.0
2011-07-25 15:30:00,79.44,79.54,79.42,79.54,30000.0,51.8752,51.9405,51.8622,51.9405,30000.0
2011-07-25 15:35:00,79.54,79.54,79.44,79.48,14600.0,51.9405,51.9405,51.8752,51.9013,14600.0
2011-07-25 15:40:00,79.48,79.48,79.4,79.4,17400.0,51.9013,51.9013,51.8491,51.8491,17400.0
2011-07-25 15:45:00,79.4,79.4,79.29,79.34,41900.0,51.8491,51.8491,51.7773,51.8099,41900.0
2011-07-25 15:50:00,79.33,79.35,79.28,79.34,36600.0,51.8034,51.8165,51.7707,51.8099,36600.0
2011-07-25 15:55:00,79.33,79.38,79.28,79.33,65000.0,51.8034,51.836,51.7707,51.8034,65000.0
2011-07-26 09:30:00,81.34,81.99,80.5,80.57,119500.0,53.1159,53.5404,52.5674,52.6131,119500.0
2011-07-26 09:35:00,80.57,80.8,80.3,80.51,113300.0,52.6131,52.7633,52.4368,52.5739,113300.0
2011-07-26 09:40:00,80.5,80.75,79.94,80.04,90500.0,52.5674,52.7307,52.2017,52.267,90500.0
2011-07-26 09:45:00,80.04,80.66,80.0,80.65,57300.0,52.267,52.6719,52.2409,52.6654,57300.0
2011-07-26 09:50:00,80.65,80.7,80.37,80.5,55600.0,52.6654,52.698,52.4825,52.5674,55600.0
2011-07-26 09:55:00,80.5,80.64,80.43,80.53,45400.0,52.5674,52.6588,52.5217,52.587,45400.0
2011-07-26 10:00:00,80.52,80.59,80.35,80.46,35800.0,52.5805,52.6262,52.4695,52.5413,35800.0
2011-07-26 10:05:00,80.48,80.58,80.41,80.51,24700.0,52.5544,52.6197,52.5086,52.5739,24700.0
2011-07-26 10:10:00,80.5,80.88,80.49,80.88,61800.0,52.5674,52.8156,52.5609,52.8156,61800.0
2011-07-26 10:15:00,80.91,81.06,80.73,80.8,51000.0,52.8351,52.9331,52.7176,52.7633,51000.0
2011-07-26 10:20:00,80.81,80.92,80.67,80.87,42900.0,52.7698,52.8417,52.6784,52.809,42900.0
2011-07-26 10:25:00,80.87,80.94,80.74,80.85,34300.0,52.809,52.8547,52.7241,52.796,34300.0
2011-07-26 10:30:00,80.8,80.87,80.78,80.86,63100.0,52.7633,52.809,52.7503,52.8025,63100.0
2011-07-26 10:35:00,80.84,80.87,80.67,80.7,12600.0,52.7894,52.809,52.6784,52.698,12600.0
2011-07-26 10:40:00,80.7,80.8,80.65,80.74,37900.0,52.698,52.7633,52.6654,52.7241,37900.0
2011-07-26 10:45:00,80.74,80.87,80.74,80.87,49500.0,52.7241,52.809,52.7241,52.809,49500.0
2011-07-26 10:50:00,80.87,80.87,80.82,80.82,17400.0,52.809,52.809,52.7764,52.7764,17400.0
2011-07-26 10:55:00,80.82,80.84,80.78,80.84,18000.0,52.7764,52.7894,52.7503,52.7894,18000.0
2011-07-26 11:00:00,80.84,80.88,80.84,80.87,71400.0,52.7894,52.8156,52.7894,52.809,71400.0
2011-07-26 11:05:00,80.87,81.07,80.82,81.06,34000.0,52.809,52.9396,52.7764,52.9331,34000.0
2011-07-26 11:10:00,81.07,81.21,81.05,81.16,31400.0,52.9396,53.0311,52.9266,52.9984,31400.0
2011-07-26 11:15:00,81.2,81.35,81.17,81.35,28200.0,53.0245,53.1225,53.0049,53.1225,28200.0
2011-07-26 11:20:00,81.35,81.38,81.28,81.37,54500.0,53.1225,53.1421,53.0768,53.1355,54500.0
2011-07-26 11:25:00,81.35,81.38,81.21,81.32,19100.0,53.1225,53.1421,53.0311,53.1029,19100.0
2011-07-26 11:30:00,81.31,81.34,81.05,81.05,44500.0,53.0964,53.1159,52.9266,52.9266,44500.0
2011-07-26 11:35:00,81.05,81.23,81.02,81.18,27100.0,52.9266,53.0441,52.907,53.0115,27100.0
2011-07-26 11:40:00,81.18,81.33,81.13,81.3,39800.0,53.0115,53.1094,52.9788,53.0898,39800.0
2011-07-26 11:45:00,81.3,81.47,81.28,81.43,35200.0,53.0898,53.2008,53.0768,53.1747,35200.0
2011-07-26 11:50:00,81.44,81.47,81.15,81.18,23300.0,53.1812,53.2008,52.9919,53.0115,23300.0
2011-07-26 11:55:00,81.18,81.18,80.93,81.02,17600.0,53.0115,53.0115,52.8482,52.907,17600.0
2011-07-26 12:00:00,81.01,81.13,80.96,81.1,56100.0,52.9004,52.9788,52.8678,52.9592,56100.0
2011-07-26 12:05:00,81.11,81.18,81.1,81.18,13300.0,52.9658,53.0115,52.9592,53.0115,13300.0
2011-07-26 12:10:00,81.18,81.31,81.17,81.31,19500.0,53.0115,53.0964,53.0049,53.0964,19500.0
2011-07-26 12:15:00,81.33,81.49,81.31,81.47,26900.0,53.1094,53.2139,53.0964,53.2008,26900.0
2011-07-26 12:20:00,81.48,81.54,81.43,81.43,21900.0,53.2074,53.2465,53.1747,53.1747,21900.0
2011-07-26 12:25:00,81.43,81.54,81.25,81.53,156000.0,53.1747,53.2465,53.0572,53.24,156000.0
2011-07-26 12:30:00,81.54,81.98,81.52,81.97,82100.0,53.2465,53.5339,53.2335,53.5273,82100.0
2011-07-26 12:35:00,81.95,81.97,81.84,81.84,47800.0,53.5143,53.5273,53.4424,53.4424,47800.0
2011-07-26 12:40:00,81.8,81.8,81.71,81.74,19600.0,53.4163,53.4163,53.3576,53.3771,19600.0
2011-07-26 12:45:00,81.74,81.79,81.59,81.79,39900.0,53.3771,53.4098,53.2792,53.4098,39900.0
2011-07-26 12:50:00,81.75,81.81,81.74,81.75,35600.0,53.3837,53.4229,53.3771,53.3837,35600.0
2011-07-26 12:55:00,81.75,81.76,81.71,81.76,13200.0,53.3837,53.3902,53.3576,53.3902,13200.0
2011-07-26 13:00:00,81.76,81.76,81.6,81.63,30200.0,53.3902,53.3902,53.2857,53.3053,30200.0
2011-07-26 13:05:00,81.61,81.7,81.59,81.69,26500.0,53.2923,53.351,53.2792,53.3445,26500.0
2011-07-26 13:10:00,81.7,81.7,81.45,81.52,13800.0,53.351,53.351,53.1878,53.2335,13800.0
2011-07-26 13:15:00,81.52,81.53,81.29,81.3,6800.0,53.2335,53.24,53.0833,53.0898,6800.0
2011-07-26 13:20:00,81.31,81.32,81.17,81.17,18900.0,53.0964,53.1029,53.0049,53.0049,18900.0
2011-07-26 13:25:00,81.17,81.35,81.13,81.35,11500.0,53.0049,53.1225,52.9788,53.1225,11500.0
2011-07-26 13:30:00,81.36,81.43,81.27,81.43,24300.0,53.129,53.1747,53.0702,53.1747,24300.0
2011-07-26 13:35:00,81.43,81.67,81.43,81.61,19600.0,53.1747,53.3314,53.1747,53.2923,19600.0
2011-07-26 13:40:00,81.61,81.74,81.59,81.73,38800.0,53.2923,53.3771,53.2792,53.3706,38800.0
2011-07-26 13:45:00,81.73,81.74,81.62,81.64,15600.0,53.3706,53.3771,53.2988,53.3118,15600.0
2011-07-26 13:50:00,81.64,81.64,81.55,81.57,16500.0,53.3118,53.3118,53.2531,53.2661,16500.0
2011-07-26 13:55:00,81.57,81.57,81.39,81.47,26600.0,53.2661,53.2661,53.1486,53.2008,26600.0
2011-07-26 14:00:00,81.48,81.5,81.34,81.43,19200.0,53.2074,53.2204,53.1159,53.1747,19200.0
2011-07-26 14:05:00,81.43,81.43,81.32,81.41,13400.0,53.1747,53.1747,53.1029,53.1617,13400.0
2011-07-26 14:10:00,81.42,81.54,81.42,81.5,30400.0,53.1682,53.2465,53.1682,53.2204,30400.0
2011-07-26 14:15:00,81.5,81.54,81.43,81.5,22100.0,53.2204,53.2465,53.1747,53.2204,22100.0
2011-07-26 14:20:00,81.49,81.67,81.43,81.64,24200.0,53.2139,53.3314,53.1747,53.3118,24200.0
2011-07-26 14:25:00,81.66,81.7,81.62,81.69,17200.0,53.3249,53.351,53.2988,53.3445,17200.0
2011-07-26 14:30:00,81.69,81.69,81.37,81.4,27400.0,53.3445,53.3445,53.1355,53.1551,27400.0
2011-07-26 14:35:00,81.4,81.4,81.16,81.16,27800.0,53.1551,53.1551,52.9984,52.9984,27800.0
2011-07-26 14:40:00,81.16,81.35,81.16,81.32,26700.0,52.9984,53.1225,52.9984,53.1029,26700.0
2011-07-26 14:45:00,81.32,81.32,81.17,81.25,14600.0,53.1029,53.1029,53.0049,53.0572,14600.0
2011-07-26 14:50:00,81.24,81.28,81.16,81.21,28800.0,53.0506,53.0768,52.9984,53.0311,28800.0
2011-07-26 14:55:00,81.22,81.23,81.08,81.08,27400.0,53.0376,53.0441,52.9462,52.9462,27400.0
2011-07-26 15:00:00,81.08,81.37,81.05,81.36,28600.0,52.9462,53.1355,52.9266,53.129,28600.0
2011-07-26 15:05:00,81.37,81.52,81.36,81.52,17500.0,53.1355,53.2335,53.129,53.2335,17500.0
2011-07-26 15:10:00,81.53,81.53,81.38,81.45,30300.0,53.24,53.24,53.1421,53.1878,30300.0
2011-07-26 15:15:00,81.45,81.45,81.24,81.25,24600.0,53.1878,53.1878,53.0506,53.0572,24600.0
2011-07-26 15:20:00,81.27,81.29,81.1,81.19,22200.0,53.0702,53.0833,52.9592,53.018,22200.0
2011-07-26 15:25:00,81.19,81.23,81.12,81.2,22200.0,53.018,53.0441,52.9723,53.0245,22200.0
2011-07-26 15:30:00,81.2,81.23,81.08,81.15,31400.0,53.0245,53.0441,52.9462,52.9919,31400.0
2011-07-26 15:35:00,81.15,81.15,81.03,81.07,41100.0,52.9919,52.9919,52.9135,52.9396,41100.0
2011-07-26 15:40:00,81.06,81.08,80.92,80.95,36700.0,52.9331,52.9462,52.8417,52.8613,36700.0
2011-07-26 15:45:00,80.95,80.95,80.84,80.88,56400.0,52.8613,52.8613,52.7894,52.8156,56400.0
2011-07-26 15:50:00,80.88,80.89,80.75,80.78,67400.0,52.8156,52.8221,52.7307,52.7503,67400.0
2011-07-26 15:55:00,80.77,80.86,80.7,80.82,118400.0,52.7437,52.8025,52.698,52.7764,118400.0
2011-07-27 09:30:00,80.28,80.58,79.74,79.74,45200.0,52.4238,52.6197,52.0711,52.0711,45200.0
2011-07-27 09:35:00,79.74,79.74,79.13,79.14,37700.0,52.0711,52.0711,51.6728,51.6793,37700.0
2011-07-27 09:40:00,79.15,79.18,78.52,78.74,75300.0,51.6858,51.7054,51.2745,51.4181,75300.0
2011-07-27 09:45:00,78.76,78.85,78.68,78.78,33500.0,51.4312,51.4899,51.3789,51.4442,33500.0
2011-07-27 09:50:00,78.79,78.86,78.64,78.72,49900.0,51.4508,51.4965,51.3528,51.4051,49900.0
2011-07-27 09:55:00,78.73,78.93,78.61,78.81,42700.0,51.4116,51.5422,51.3332,51.4638,42700.0
2011-07-27 10:00:00,78.85,78.88,78.66,78.74,54500.0,51.4899,51.5095,51.3659,51.4181,54500.0
2011-07-27 10:05:00,78.74,78.75,78.45,78.49,43500.0,51.4181,51.4246,51.2287,51.2549,43500.0
2011-07-27 10:10:00,78.46,78.62,78.42,78.54,27400.0,51.2353,51.3398,51.2092,51.2875,27400.0
2011-07-27 10:15:00,78.54,78.54,78.41,78.48,16100.0,51.2875,51.2875,51.2026,51.2483,16100.0
2011-07-27 10:20:00,78.49,78.53,78.4,78.46,25600.0,51.2549,51.281,51.1961,51.2353,25600.0
2011-07-27 10:25:00,78.47,78.53,78.41,78.51,16500.0,51.2418,51.281,51.2026,51.2679,16500.0
2011-07-27 10:30:00,78.51,78.68,78.42,78.68,29700.0,51.2679,51.3789,51.2092,51.3789,29700.0
2011-07-27 10:35:00,78.67,78.76,78.66,78.76,13700.0,51.3724,51.4312,51.3659,51.4312,13700.0
2011-07-27 10:40:00,78.75,78.78,78.67,78.71,23200.0,51.4246,51.4442,51.3724,51.3985,23200.0
2011-07-27 10:45:00,78.72,78.99,78.69,78.86,52100.0,51.4051,51.5814,51.3855,51.4965,52100.0
2011-07-27 10:50:00,78.87,79.13,78.82,79.08,25400.0,51.503,51.6728,51.4704,51.6401,25400.0
2011-07-27 10:55:00,79.09,79.36,79.02,79.23,110700.0,51.6467,51.823,51.601,51.7381,110700.0
2011-07-27 11:00:00,79.19,79.25,79.09,79.22,29300.0,51.712,51.7511,51.6467,51.7316,29300.0
2011-07-27 11:05:00,79.23,79.28,79.1,79.12,44700.0,51.7381,51.7707,51.6532,51.6663,44700.0
2011-07-27 11:10:00,79.12,79.19,78.91,78.98,37400.0,51.6663,51.712,51.5291,51.5748,37400.0
2011-07-27 11:15:00,78.99,79.06,78.97,78.98,14700.0,51.5814,51.6271,51.5683,51.5748,14700.0
2011-07-27 11:20:00,78.99,79.05,78.73,78.79,21900.0,51.5814,51.6205,51.4116,51.4508,21900.0
2011-07-27 11:25:00,78.79,78.83,78.78,78.83,16000.0,51.4508,51.4769,51.4442,51.4769,16000.0
2011-07-27 11:30:00,78.83,78.87,78.67,78.67,31700.0,51.4769,51.503,51.3724,51.3724,31700.0
2011-07-27 11:35:00,78.66,78.67,78.52,78.54,33300.0,51.3659,51.3724,51.2745,51.2875,33300.0
2011-07-27 11:40:00,78.54,78.61,78.52,78.55,18600.0,51.2875,51.3332,51.2745,51.294,18600.0
2011-07-27 11:45:00,78.54,78.67,78.54,78.61,11900.0,51.2875,51.3724,51.2875,51.3332,11900.0
2011-07-27 11:50:00,78.63,78.66,78.52,78.54,23000.0,51.3463,51.3659,51.2745,51.2875,23000.0
2011-07-27 11:55:00,78.52,78.54,78.32,78.34,40900.0,51.2745,51.2875,51.1438,51.1569,40900.0
2011-07-27 12:00:00,78.35,78.45,78.31,78.35,19600.0,51.1634,51.2287,51.1373,51.1634,19600.0
2011-07-27 12:05:00,78.35,78.37,78.07,78.08,47600.0,51.1634,51.1765,50.9806,50.9871,47600.0
2011-07-27 12:10:00,78.08,78.19,78.07,78.14,13800.0,50.9871,51.059,50.9806,51.0263,13800.0
2011-07-27 12:15:00,78.14,78.21,78.13,78.13,11400.0,51.0263,51.072,51.0198,51.0198,11400.0
2011-07-27 12:20:00,78.14,78.23,78.11,78.18,29400.0,51.0263,51.0851,51.0067,51.0524,29400.0
2011-07-27 12:25:00,78.16,78.3,78.15,78.28,10300.0,51.0394,51.1308,51.0328,51.1177,10300.0
2011-07-27 12:30:00,78.29,78.41,78.28,78.41,16500.0,51.1243,51.2026,51.1177,51.2026,16500.0
2011-07-27 12:35:00,78.42,78.45,78.36,78.38,15400.0,51.2092,51.2287,51.17,51.183,15400.0
2011-07-27 12:40:00,78.38,78.56,78.38,78.55,12800.0,51.183,51.3006,51.183,51.294,12800.0
2011-07-27 12:45:00,78.55,78.55,78.44,78.44,13600.0,51.294,51.294,51.2222,51.2222,13600.0
2011-07-27 12:50:00,78.45,78.5,78.43,78.5,9600.0,51.2287,51.2614,51.2157,51.2614,9600.0
2011-07-27 12:55:00,78.5,78.51,78.42,78.44,11900.0,51.2614,51.2679,51.2092,51.2222,11900.0
2011-07-27 13:00:00,78.44,78.45,78.37,78.37,21000.0,51.2222,51.2287,51.1765,51.1765,21000.0
2011-07-27 13:05:00,78.36,78.47,78.34,78.46,12800.0,51.17,51.2418,51.1569,51.2353,12800.0
2011-07-27 13:10:00,78.46,78.47,78.38,78.41,14900.0,51.2353,51.2418,51.183,51.2026,14900.0
2011-07-27 13:15:00,78.4,78.41,78.3,78.35,22600.0,51.1961,51.2026,51.1308,51.1634,22600.0
2011-07-27 13:20:00,78.32,78.39,78.22,78.22,21600.0,51.1438,51.1896,51.0785,51.0785,21600.0
2011-07-27 13:25:00,78.23,78.28,78.09,78.1,17200.0,51.0851,51.1177,50.9937,51.0002,17200.0
2011-07-27 13:30:00,78.08,78.08,78.04,78.08,14500.0,50.9871,50.9871,50.961,50.9871,14500.0
2011-07-27 13:35:00,78.08,78.08,77.92,77.92,30800.0,50.9871,50.9871,50.8826,50.8826,30800.0
2011-07-27 13:40:00,77.92,78.1,77.9,78.02,40700.0,50.8826,51.0002,50.8696,50.9479,40700.0
2011-07-27 13:45:00,78.01,78.12,77.98,78.09,18300.0,50.9414,51.0132,50.9218,50.9937,18300.0
2011-07-27 13:50:00,78.09,78.09,77.93,78.0,16800.0,50.9937,50.9937,50.8892,50.9349,16800.0
2011-07-27 13:55:00,78.0,78.01,77.98,77.99,7500.0,50.9349,50.9414,50.9218,50.9284,7500.0
2011-07-27 14:00:00,77.99,78.03,77.92,78.03,30400.0,50.9284,50.9545,50.8826,50.9545,30400.0
2011-07-27 14:05:00,78.03,78.03,77.95,78.0,14300.0,50.9545,50.9545,50.9022,50.9349,14300.0
2011-07-27 14:10:00,77.98,78.01,77.95,78.0,12200.0,50.9218,50.9414,50.9022,50.9349,12200.0
2011-07-27 14:15:00,78.0,78.01,77.95,77.95,8700.0,50.9349,50.9414,50.9022,50.9022,8700.0
2011-07-27 14:20:00,77.95,77.97,77.93,77.96,15100.0,50.9022,50.9153,50.8892,50.9088,15100.0
2011-07-27 14:25:00,77.96,77.97,77.77,77.77,55300.0,50.9088,50.9153,50.7847,50.7847,55300.0
2011-07-27 14:30:00,77.77,77.77,77.69,77.71,25600.0,50.7847,50.7847,50.7325,50.7455,25600.0
2011-07-27 14:35:00,77.7,77.7,77.52,77.55,24100.0,50.739,50.739,50.6214,50.641,24100.0
2011-07-27 14:40:00,77.55,77.57,77.44,77.47,50700.0,50.641,50.6541,50.5692,50.5888,50700.0
2011-07-27 14:45:00,77.48,77.62,77.48,77.53,22600.0,50.5953,50.6867,50.5953,50.628,22600.0
2011-07-27 14:50:00,77.51,77.51,77.29,77.32,42900.0,50.6149,50.6149,50.4712,50.4908,42900.0
2011-07-27 14:55:00,77.32,77.4,77.28,77.37,25600.0,50.4908,50.5431,50.4647,50.5235,25600.0
2011-07-27 15:00:00,77.36,77.53,77.36,77.49,32100.0,50.517,50.628,50.517,50.6018,32100.0
2011-07-27 15:05:00,77.49,77.53,77.35,77.35,55500.0,50.6018,50.628,50.5104,50.5104,55500.0
2011-07-27 15:10:00,77.34,77.43,77.3,77.38,29200.0,50.5039,50.5627,50.4778,50.53,29200.0
2011-07-27 15:15:00,77.39,77.41,77.32,77.34,28000.0,50.5365,50.5496,50.4908,50.5039,28000.0
2011-07-27 15:20:00,77.33,77.35,77.22,77.28,46600.0,50.4974,50.5104,50.4255,50.4647,46600.0
2011-07-27 15:25:00,77.29,77.46,77.27,77.44,27400.0,50.4712,50.5823,50.4582,50.5692,27400.0
2011-07-27 15:30:00,77.45,77.6,77.45,77.55,35000.0,50.5757,50.6737,50.5757,50.641,35000.0
2011-07-27 15:35:00,77.55,77.56,77.45,77.49,47500.0,50.641,50.6476,50.5757,50.6018,47500.0
2011-07-27 15:40:00,77.49,77.59,77.47,77.59,87500.0,50.6018,50.6672,50.5888,50.6672,87500.0
2011-07-27 15:45:00,77.59,77.6,77.39,77.54,170600.0,50.6672,50.6737,50.5365,50.6345,170600.0
2011-07-27 15:50:00,77.53,77.66,77.44,77.62,88800.0,50.628,50.7129,50.5692,50.6867,88800.0
2011-07-27 15:55:00,77.62,77.63,77.46,77.47,163900.0,50.6867,50.6933,50.5823,50.5888,163900.0
2011-07-28 09:30:00,77.45,77.85,77.32,77.7,62400.0,50.5757,50.8369,50.4908,50.739,62400.0
2011-07-28 09:35:00,77.73,77.79,77.56,77.77,34500.0,50.7586,50.7978,50.6476,50.7847,34500.0
2011-07-28 09:40:00,77.77,77.8,77.32,77.33,55300.0,50.7847,50.8043,50.4908,50.4974,55300.0
2011-07-28 09:45:00,77.31,77.54,77.24,77.43,53000.0,50.4843,50.6345,50.4386,50.5627,53000.0
2011-07-28 09:50:00,77.43,77.47,77.33,77.36,42900.0,50.5627,50.5888,50.4974,50.517,42900.0
2011-07-28 09:55:00,77.35,77.38,77.26,77.3,73900.0,50.5104,50.53,50.4517,50.4778,73900.0
2011-07-28 10:00:00,77.31,77.39,77.26,77.31,57300.0,50.4843,50.5365,50.4517,50.4843,57300.0
2011-07-28 10:05:00,77.31,77.4,77.29,77.36,35800.0,50.4843,50.5431,50.4712,50.517,35800.0
2011-07-28 10:10:00,77.34,77.36,77.1,77.12,39400.0,50.5039,50.517,50.3472,50.3602,39400.0
2011-07-28 10:15:00,77.11,77.2,77.1,77.18,33300.0,50.3537,50.4125,50.3472,50.3994,33300.0
2011-07-28 10:20:00,77.2,77.2,76.99,76.99,45000.0,50.4125,50.4125,50.2753,50.2753,45000.0
2011-07-28 10:25:00,76.99,77.03,76.97,77.0,34800.0,50.2753,50.3015,50.2623,50.2819,34800.0
2011-07-28 10:30:00,77.02,77.04,77.0,77.0,34000.0,50.2949,50.308,50.2819,50.2819,34000.0
2011-07-28 10:35:00,77.0,77.05,76.99,77.02,45800.0,50.2819,50.3145,50.2753,50.2949,45800.0
2011-07-28 10:40:00,77.02,77.39,77.01,77.39,47900.0,50.2949,50.5365,50.2884,50.5365,47900.0
2011-07-28 10:45:00,77.39,77.48,77.28,77.47,61100.0,50.5365,50.5953,50.4647,50.5888,61100.0
2011-07-28 10:50:00,77.45,77.47,77.29,77.3,51300.0,50.5757,50.5888,50.4712,50.4778,51300.0
2011-07-28 10:55:00,77.28,77.29,77.14,77.14,53900.0,50.4647,50.4712,50.3733,50.3733,53900.0
2011-07-28 11:00:00,77.14,77.14,76.99,77.08,52000.0,50.3733,50.3733,50.2753,50.3341,52000.0
2011-07-28 11:05:00,77.08,77.11,77.05,77.08,34400.0,50.3341,50.3537,50.3145,50.3341,34400.0
2011-07-28 11:10:00,77.08,77.13,77.07,77.09,20800.0,50.3341,50.3668,50.3276,50.3406,20800.0
2011-07-28 11:15:00,77.1,77.11,77.01,77.03,24600.0,50.3472,50.3537,50.2884,50.3015,24600.0
2011-07-28 11:20:00,77.03,77.05,76.99,76.99,53000.0,50.3015,50.3145,50.2753,50.2753,53000.0
2011-07-28 11:25:00,77.0,77.07,76.99,77.01,47600.0,50.2819,50.3276,50.2753,50.2884,47600.0
2011-07-28 11:30:00,77.01,77.21,77.0,77.17,98800.0,50.2884,50.419,50.2819,50.3929,98800.0
2011-07-28 11:35:00,77.17,77.32,77.11,77.21,37500.0,50.3929,50.4908,50.3537,50.419,37500.0
2011-07-28 11:40:00,77.19,77.31,77.19,77.3,12300.0,50.4059,50.4843,50.4059,50.4778,12300.0
2011-07-28 11:45:00,77.29,77.43,77.29,77.43,27100.0,50.4712,50.5627,50.4712,50.5627,27100.0
2011-07-28 11:50:00,77.42,77.44,77.19,77.19,47400.0,50.5561,50.5692,50.4059,50.4059,47400.0
2011-07-28 11:55:00,77.19,77.27,77.19,77.27,11100.0,50.4059,50.4582,50.4059,50.4582,11100.0
2011-07-28 12:00:00,77.27,77.33,77.26,77.29,19100.0,50.4582,50.4974,50.4517,50.4712,19100.0
2011-07-28 12:05:00,77.29,77.33,77.29,77.32,7700.0,50.4712,50.4974,50.4712,50.4908,7700.0
2011-07-28 12:10:00,77.33,77.34,77.18,77.18,15000.0,50.4974,50.5039,50.3994,50.3994,15000.0
2011-07-28 12:15:00,77.18,77.18,77.09,77.09,14300.0,50.3994,50.3994,50.3406,50.3406,14300.0
2011-07-28 12:20:00,77.1,77.2,77.1,77.17,28600.0,50.3472,50.4125,50.3472,50.3929,28600.0
2011-07-28 12:25:00,77.16,77.18,77.15,77.18,6800.0,50.3864,50.3994,50.3798,50.3994,6800.0
2011-07-28 12:30:00,77.18,77.27,77.18,77.23,15000.0,50.3994,50.4582,50.3994,50.4321,15000.0
2011-07-28 12:35:00,77.24,77.28,77.15,77.18,16000.0,50.4386,50.4647,50.3798,50.3994,16000.0
2011-07-28 12:40:00,77.18,77.18,77.07,77.08,19300.0,50.3994,50.3994,50.3276,50.3341,19300.0
2011-07-28 12:45:00,77.1,77.1,77.05,77.06,14200.0,50.3472,50.3472,50.3145,50.3211,14200.0
2011-07-28 12:50:00,77.06,77.08,77.01,77.06,21600.0,50.3211,50.3341,50.2884,50.3211,21600.0
2011-07-28 12:55:00,77.06,77.1,77.02,77.09,19900.0,50.3211,50.3472,50.2949,50.3406,19900.0
2011-07-28 13:00:00,77.1,77.1,77.02,77.07,19200.0,50.3472,50.3472,50.2949,50.3276,19200.0
2011-07-28 13:05:00,77.07,77.15,77.04,77.04,34700.0,50.3276,50.3798,50.308,50.308,34700.0
2011-07-28 13:10:00,77.04,77.1,77.0,77.05,48800.0,50.308,50.3472,50.2819,50.3145,48800.0
2011-07-28 13:15:00,77.05,77.11,77.01,77.06,12200.0,50.3145,50.3537,50.2884,50.3211,12200.0
2011-07-28 13:20:00,77.05,77.05,76.99,77.01,20200.0,50.3145,50.3145,50.2753,50.2884,20200.0
2011-07-28 13:25:00,77.01,77.03,76.99,77.0,25900.0,50.2884,50.3015,50.2753,50.2819,25900.0
2011-07-28 13:30:00,77.0,77.0,76.76,76.79,118800.0,50.2819,50.2819,50.1252,50.1447,118800.0
2011-07-28 13:35:00,76.79,76.8,76.68,76.69,37200.0,50.1447,50.1513,50.0729,50.0794,37200.0
2011-07-28 13:40:00,76.68,76.72,76.46,76.5,75000.0,50.0729,50.099,49.9292,49.9554,75000.0
2011-07-28 13:45:00,76.51,76.55,76.35,76.4,190900.0,49.9619,49.988,49.8574,49.8901,190900.0
2011-07-28 13:50:00,76.4,76.59,76.4,76.5,40600.0,49.8901,50.0141,49.8901,49.9554,40600.0
2011-07-28 13:55:00,76.5,76.51,76.41,76.42,22400.0,49.9554,49.9619,49.8966,49.9031,22400.0
2011-07-28 14:00:00,76.43,76.46,76.42,76.43,19400.0,49.9097,49.9292,49.9031,49.9097,19400.0
2011-07-28 14:05:00,76.44,76.45,76.21,76.25,69200.0,49.9162,49.9227,49.766,49.7921,69200.0
2011-07-28 14:10:00,76.26,76.28,76.14,76.28,44000.0,49.7986,49.8117,49.7203,49.8117,44000.0
2011-07-28 14:15:00,76.29,76.3,76.12,76.21,58500.0,49.8182,49.8248,49.7072,49.766,58500.0
2011-07-28 14:20:00,76.21,76.26,76.2,76.22,32500.0,49.766,49.7986,49.7595,49.7725,32500.0
2011-07-28 14:25:00,76.21,76.24,76.16,76.16,36700.0,49.766,49.7856,49.7333,49.7333,36700.0
2011-07-28 14:30:00,76.16,76.17,75.92,75.92,98600.0,49.7333,49.7399,49.5766,49.5766,98600.0
2011-07-28 14:35:00,75.92,76.0,75.84,75.85,63800.0,49.5766,49.6289,49.5244,49.5309,63800.0
2011-07-28 14:40:00,75.85,75.85,75.68,75.71,78500.0,49.5309,49.5309,49.4199,49.4395,78500.0
2011-07-28 14:45:00,75.71,75.75,75.68,75.73,86000.0,49.4395,49.4656,49.4199,49.4525,86000.0
2011-07-28 14:50:00,75.73,75.79,75.63,75.67,74700.0,49.4525,49.4917,49.3872,49.4134,74700.0
2011-07-28 14:55:00,75.69,75.7,75.65,75.65,48300.0,49.4264,49.433,49.4003,49.4003,48300.0
2011-07-28 15:00:00,75.65,75.65,75.25,75.28,127800.0,49.4003,49.4003,49.1391,49.1587,127800.0
2011-07-28 15:05:00,75.28,75.28,75.06,75.16,206500.0,49.1587,49.1587,49.015,49.0803,206500.0
2011-07-28 15:10:00,75.16,75.19,74.9,74.91,171900.0,49.0803,49.0999,48.9106,48.9171,171900.0
2011-07-28 15:15:00,74.93,74.93,74.58,74.6,182500.0,48.9301,48.9301,48.7016,48.7146,182500.0
2011-07-28 15:20:00,74.61,74.74,74.44,74.56,181800.0,48.7212,48.8061,48.6102,48.6885,181800.0
2011-07-28 15:25:00,74.58,74.89,74.57,74.81,129900.0,48.7016,48.904,48.6951,48.8518,129900.0
2011-07-28 15:30:00,74.82,75.18,74.82,74.98,161000.0,48.8583,49.0934,48.8583,48.9628,161000.0
2011-07-28 15:35:00,74.98,75.23,74.98,75.21,113200.0,48.9628,49.126,48.9628,49.113,113200.0
2011-07-28 15:40:00,75.21,75.28,75.14,75.22,218700.0,49.113,49.1587,49.0673,49.1195,218700.0
2011-07-28 15:45:00,75.22,75.25,75.02,75.23,141200.0,49.1195,49.1391,48.9889,49.126,141200.0
2011-07-28 15:50:00,75.24,75.3,75.15,75.3,71400.0,49.1326,49.1718,49.0738,49.1718,71400.0
2011-07-28 15:55:00,75.28,75.32,75.21,75.29,156500.0,49.1587,49.1848,49.113,49.1652,156500.0
2011-07-29 09:30:00,74.73,74.99,74.59,74.99,56000.0,48.7995,48.9693,48.7081,48.9693,56000.0
2011-07-29 09:35:00,74.97,75.29,74.97,75.21,37800.0,48.9563,49.1652,48.9563,49.113,37800.0
2011-07-29 09:40:00,75.18,75.39,75.18,75.27,52200.0,49.0934,49.2305,49.0934,49.1522,52200.0
2011-07-29 09:45:00,75.24,75.65,74.97,75.57,116200.0,49.1326,49.4003,48.9563,49.3481,116200.0
2011-07-29 09:50:00,75.6,75.6,75.34,75.5,92400.0,49.3677,49.3677,49.1979,49.3024,92400.0
2011-07-29 09:55:00,75.5,75.5,75.36,75.36,72900.0,49.3024,49.3024,49.2109,49.2109,72900.0
2011-07-29 10:00:00,75.35,75.4,75.19,75.28,110100.0,49.2044,49.2371,49.0999,49.1587,110100.0
2011-07-29 10:05:00,75.27,75.4,75.27,75.31,62200.0,49.1522,49.2371,49.1522,49.1783,62200.0
2011-07-29 10:10:00,75.31,75.38,75.27,75.32,38900.0,49.1783,49.224,49.1522,49.1848,38900.0
2011-07-29 10:15:00,75.34,75.35,74.84,74.84,132200.0,49.1979,49.2044,48.8714,48.8714,132200.0
2011-07-29 10:20:00,74.84,75.39,74.81,75.39,45000.0,48.8714,49.2305,48.8518,49.2305,45000.0
2011-07-29 10:25:00,75.39,75.39,75.18,75.26,83600.0,49.2305,49.2305,49.0934,49.1456,83600.0
2011-07-29 10:30:00,75.25,75.68,75.25,75.63,90200.0,49.1391,49.4199,49.1391,49.3872,90200.0
2011-07-29 10:35:00,75.64,75.69,75.49,75.63,41000.0,49.3938,49.4264,49.2958,49.3872,41000.0
2011-07-29 10:40:00,75.64,75.74,75.57,75.68,31800.0,49.3938,49.4591,49.3481,49.4199,31800.0
2011-07-29 10:45:00,75.69,76.0,75.61,76.0,29400.0,49.4264,49.6289,49.3742,49.6289,29400.0
2011-07-29 10:50:00,76.0,76.25,76.0,76.24,44800.0,49.6289,49.7921,49.6289,49.7856,44800.0
2011-07-29 10:55:00,76.22,76.33,76.15,76.16,38000.0,49.7725,49.8444,49.7268,49.7333,38000.0
2011-07-29 11:00:00,76.16,76.21,76.05,76.14,31000.0,49.7333,49.766,49.6615,49.7203,31000.0
2011-07-29 11:05:00,76.1,76.64,76.1,76.63,35500.0,49.6942,50.0468,49.6942,50.0403,35500.0
2011-07-29 11:10:00,76.61,76.69,76.56,76.57,48500.0,50.0272,50.0794,49.9945,50.0011,48500.0
2011-07-29 11:15:00,76.58,76.81,76.58,76.8,34100.0,50.0076,50.1578,50.0076,50.1513,34100.0
2011-07-29 11:20:00,76.8,76.93,76.79,76.91,39300.0,50.1513,50.2362,50.1447,50.2231,39300.0
2011-07-29 11:25:00,76.92,76.94,76.54,76.54,32400.0,50.2296,50.2427,49.9815,49.9815,32400.0
2011-07-29 11:30:00,76.55,76.63,76.44,76.54,25800.0,49.988,50.0403,49.9162,49.9815,25800.0
2011-07-29 11:35:00,76.51,76.54,76.36,76.37,30900.0,49.9619,49.9815,49.8639,49.8705,30900.0
2011-07-29 11:40:00,76.37,76.59,76.36,76.55,12500.0,49.8705,50.0141,49.8639,49.988,12500.0
2011-07-29 11:45:00,76.56,76.61,76.42,76.46,21200.0,49.9945,50.0272,49.9031,49.9292,21200.0
2011-07-29 11:50:00,76.47,76.58,76.45,76.52,20700.0,49.9358,50.0076,49.9227,49.9684,20700.0
2011-07-29 11:55:00,76.52,76.69,76.52,76.66,28300.0,49.9684,50.0794,49.9684,50.0599,28300.0
2011-07-29 12:00:00,76.67,76.8,76.57,76.64,23600.0,50.0664,50.1513,50.0011,50.0468,23600.0
2011-07-29 12:05:00,76.62,76.66,76.53,76.65,19000.0,50.0337,50.0599,49.975,50.0533,19000.0
2011-07-29 12:10:00,76.66,76.68,76.49,76.5,16900.0,50.0599,50.0729,49.9488,49.9554,16900.0
2011-07-29 12:15:00,76.53,76.66,76.53,76.66,12300.0,49.975,50.0599,49.975,50.0599,12300.0
2011-07-29 12:20:00,76.64,76.68,76.58,76.68,11800.0,50.0468,50.0729,50.0076,50.0729,11800.0
2011-07-29 12:25:00,76.68,76.75,76.65,76.7,14900.0,50.0729,50.1186,50.0533,50.086,14900.0
2011-07-29 12:30:00,76.7,76.7,76.53,76.59,13800.0,50.086,50.086,49.975,50.0141,13800.0
2011-07-29 12:35:00,76.59,76.77,76.59,76.77,11900.0,50.0141,50.1317,50.0141,50.1317,11900.0
2011-07-29 12:40:00,76.75,76.76,76.63,76.73,17800.0,50.1186,50.1252,50.0403,50.1056,17800.0
2011-07-29 12:45:00,76.72,76.78,76.72,76.75,16700.0,50.099,50.1382,50.099,50.1186,16700.0
2011-07-29 12:50:00,76.74,76.75,76.6,76.61,14800.0,50.1121,50.1186,50.0207,50.0272,14800.0
2011-07-29 12:55:00,76.6,76.67,76.46,76.54,21400.0,50.0207,50.0664,49.9292,49.9815,21400.0
2011-07-29 13:00:00,76.53,76.62,76.48,76.48,13400.0,49.975,50.0337,49.9423,49.9423,13400.0
2011-07-29 13:05:00,76.49,76.64,76.49,76.63,12700.0,49.9488,50.0468,49.9488,50.0403,12700.0
2011-07-29 13:10:00,76.63,76.68,76.51,76.58,17200.0,50.0403,50.0729,49.9619,50.0076,17200.0
2011-07-29 13:15:00,76.58,76.61,76.52,76.53,11000.0,50.0076,50.0272,49.9684,49.975,11000.0
2011-07-29 13:20:00,76.54,76.74,76.54,76.74,9000.0,49.9815,50.1121,49.9815,50.1121,9000.0
2011-07-29 13:25:00,76.75,76.77,76.59,76.59,18600.0,50.1186,50.1317,50.0141,50.0141,18600.0
2011-07-29 13:30:00,76.59,76.63,76.53,76.62,15000.0,50.0141,50.0403,49.975,50.0337,15000.0
2011-07-29 13:35:00,76.63,76.75,76.6,76.75,12500.0,50.0403,50.1186,50.0207,50.1186,12500.0
2011-07-29 13:40:00,76.75,76.76,76.68,76.74,14800.0,50.1186,50.1252,50.0729,50.1121,14800.0
2011-07-29 13:45:00,76.74,76.75,76.65,76.65,11900.0,50.1121,50.1186,50.0533,50.0533,11900.0
2011-07-29 13:50:00,76.65,76.66,76.56,76.58,14700.0,50.0533,50.0599,49.9945,50.0076,14700.0
2011-07-29 13:55:00,76.58,76.67,76.53,76.64,15400.0,50.0076,50.0664,49.975,50.0468,15400.0
2011-07-29 14:00:00,76.65,76.71,76.61,76.7,28400.0,50.0533,50.0925,50.0272,50.086,28400.0
2011-07-29 14:05:00,76.72,76.85,76.7,76.74,33200.0,50.099,50.1839,50.086,50.1121,33200.0
2011-07-29 14:10:00,76.74,76.74,76.65,76.72,16400.0,50.1121,50.1121,50.0533,50.099,16400.0
2011-07-29 14:15:00,76.72,76.72,76.61,76.61,16800.0,50.099,50.099,50.0272,50.0272,16800.0
2011-07-29 14:20:00,76.61,76.62,76.48,76.58,23900.0,50.0272,50.0337,49.9423,50.0076,23900.0
2011-07-29 14:25:00,76.58,76.6,76.49,76.53,33800.0,50.0076,50.0207,49.9488,49.975,33800.0
2011-07-29 14:30:00,76.53,76.53,76.28,76.36,67000.0,49.975,49.975,49.8117,49.8639,67000.0
2011-07-29 14:35:00,76.34,76.4,76.31,76.34,68300.0,49.8509,49.8901,49.8313,49.8509,68300.0
2011-07-29 14:40:00,76.34,76.36,76.23,76.23,43700.0,49.8509,49.8639,49.7791,49.7791,43700.0
2011-07-29 14:45:00,76.22,76.23,76.15,76.16,28800.0,49.7725,49.7791,49.7268,49.7333,28800.0
2011-07-29 14:50:00,76.16,76.22,76.16,76.2,21300.0,49.7333,49.7725,49.7333,49.7595,21300.0
2011-07-29 14:55:00,76.21,76.3,76.15,76.16,40000.0,49.766,49.8248,49.7268,49.7333,40000.0
2011-07-29 15:00:00,76.16,76.21,76.15,76.15,51700.0,49.7333,49.766,49.7268,49.7268,51700.0
2011-07-29 15:05:00,76.15,76.15,76.1,76.13,37200.0,49.7268,49.7268,49.6942,49.7138,37200.0
2011-07-29 15:10:00,76.12,76.23,76.1,76.21,40800.0,49.7072,49.7791,49.6942,49.766,40800.0
2011-07-29 15:15:00,76.21,76.28,76.16,76.26,33300.0,49.766,49.8117,49.7333,49.7986,33300.0
2011-07-29 15:20:00,76.26,76.28,76.16,76.22,27500.0,49.7986,49.8117,49.7333,49.7725,27500.0
2011-07-29 15:25:00,76.23,76.23,76.13,76.15,36100.0,49.7791,49.7791,49.7138,49.7268,36100.0
2011-07-29 15:30:00,76.15,76.15,76.02,76.03,40700.0,49.7268,49.7268,49.6419,49.6485,40700.0
2011-07-29 15:35:00,76.03,76.05,75.91,75.99,47500.0,49.6485,49.6615,49.5701,49.6223,47500.0
2011-07-29 15:40:00,75.98,75.99,75.79,75.81,50700.0,49.6158,49.6223,49.4917,49.5048,50700.0
2011-07-29 15:45:00,75.8,75.81,75.53,75.6,92700.0,49.4983,49.5048,49.3219,49.3677,92700.0
2011-07-29 15:50:00,75.62,75.75,75.6,75.73,54800.0,49.3807,49.4656,49.3677,49.4525,54800.0
2011-07-29 15:55:00,75.73,75.87,75.72,75.73,194700.0,49.4525,49.544,49.446,49.4525,194700.0
2011-08-01 09:30:00,76.11,76.11,74.7,75.22,176300.0,49.7007,49.7007,48.7799,49.1195,176300.0
2011-08-01 09:35:00,75.23,75.94,75.17,75.87,75300.0,49.126,49.5897,49.0869,49.544,75300.0
2011-08-01 09:40:00,75.87,76.08,75.66,75.72,62700.0,49.544,49.6811,49.4068,49.446,62700.0
2011-08-01 09:45:00,75.74,75.77,75.32,75.44,56300.0,49.4591,49.4787,49.1848,49.2632,56300.0
2011-08-01 09:50:00,75.43,75.51,75.38,75.46,60200.0,49.2566,49.3089,49.224,49.2762,60200.0
2011-08-01 09:55:00,75.46,75.5,75.25,75.3,51200.0,49.2762,49.3024,49.1391,49.1718,51200.0
2011-08-01 10:00:00,75.31,75.31,74.27,74.32,120700.0,49.1783,49.1783,48.4992,48.5318,120700.0
2011-08-01 10:05:00,74.31,74.81,74.14,74.62,89400.0,48.5253,48.8518,48.4143,48.7277,89400.0
2011-08-01 10:10:00,74.63,74.82,74.5,74.74,57400.0,48.7342,48.8583,48.6493,48.8061,57400.0
2011-08-01 10:15:00,74.74,74.77,74.61,74.65,66200.0,48.8061,48.8257,48.7212,48.7473,66200.0
2011-08-01 10:20:00,74.65,74.73,74.63,74.68,34900.0,48.7473,48.7995,48.7342,48.7669,34900.0
2011-08-01 10:25:00,74.68,74.9,74.68,74.77,23300.0,48.7669,48.9106,48.7669,48.8257,23300.0
2011-08-01 10:30:00,74.78,75.1,74.77,74.97,38200.0,48.8322,49.0412,48.8257,48.9563,38200.0
2011-08-01 10:35:00,74.97,75.3,74.95,75.18,26200.0,48.9563,49.1718,48.9432,49.0934,26200.0
2011-08-01 10:40:00,75.18,75.26,75.05,75.11,30700.0,49.0934,49.1456,49.0085,49.0477,30700.0
2011-08-01 10:45:00,75.12,75.15,74.98,75.08,20800.0,49.0542,49.0738,48.9628,49.0281,20800.0
2011-08-01 10:50:00,75.09,75.2,75.0,75.01,23900.0,49.0346,49.1065,48.9759,48.9824,23900.0
2011-08-01 10:55:00,75.01,75.18,74.99,75.1,21700.0,48.9824,49.0934,48.9693,49.0412,21700.0
2011-08-01 11:00:00,75.1,75.13,74.81,74.89,90200.0,49.0412,49.0607,48.8518,48.904,90200.0
2011-08-01 11:05:00,74.9,75.01,74.78,74.93,55800.0,48.9106,48.9824,48.8322,48.9301,55800.0
2011-08-01 11:10:00,74.94,75.03,74.8,74.89,32200.0,48.9367,48.9954,48.8452,48.904,32200.0
2011-08-01 11:15:00,74.87,74.94,74.78,74.82,17800.0,48.891,48.9367,48.8322,48.8583,17800.0
2011-08-01 11:20:00,74.82,74.93,74.81,74.83,20000.0,48.8583,48.9301,48.8518,48.8648,20000.0
2011-08-01 11:25:00,74.84,74.96,74.78,74.87,22500.0,48.8714,48.9497,48.8322,48.891,22500.0
2011-08-01 11:30:00,74.88,74.88,74.43,74.47,89000.0,48.8975,48.8975,48.6036,48.6298,89000.0
2011-08-01 11:35:00,74.45,74.45,74.12,74.19,53400.0,48.6167,48.6167,48.4012,48.4469,53400.0
2011-08-01 11:40:00,74.21,74.21,74.09,74.16,32600.0,48.46,48.46,48.3816,48.4273,32600.0
2011-08-01 11:45:00,74.16,74.2,74.09,74.15,35000.0,48.4273,48.4534,48.3816,48.4208,35000.0
2011-08-01 11:50:00,74.16,74.19,74.11,74.11,15500.0,48.4273,48.4469,48.3947,48.3947,15500.0
2011-08-01 11:55:00,74.12,74.12,73.8,73.81,64400.0,48.4012,48.4012,48.1922,48.1988,64400.0
2011-08-01 12:00:00,73.82,74.07,73.82,74.07,34800.0,48.2053,48.3686,48.2053,48.3686,34800.0
2011-08-01 12:05:00,74.09,74.13,73.94,74.09,29800.0,48.3816,48.4077,48.2837,48.3816,29800.0
2011-08-01 12:10:00,74.08,74.25,74.07,74.15,27700.0,48.3751,48.4861,48.3686,48.4208,27700.0
2011-08-01 12:15:00,74.15,74.18,74.04,74.05,17600.0,48.4208,48.4404,48.349,48.3555,17600.0
2011-08-01 12:20:00,74.06,74.14,74.01,74.09,20700.0,48.362,48.4143,48.3294,48.3816,20700.0
2011-08-01 12:25:00,74.07,74.16,74.07,74.09,22500.0,48.3686,48.4273,48.3686,48.3816,22500.0
2011-08-01 12:30:00,74.09,74.1,73.97,73.97,29100.0,48.3816,48.3881,48.3032,48.3032,29100.0
2011-08-01 12:35:00,73.98,73.98,73.89,73.89,31300.0,48.3098,48.3098,48.251,48.251,31300.0
2011-08-01 12:40:00,73.9,73.9,73.84,73.85,16900.0,48.2575,48.2575,48.2184,48.2249,16900.0
2011-08-01 12:45:00,73.85,73.86,73.72,73.72,71300.0,48.2249,48.2314,48.14,48.14,71300.0
2011-08-01 12:50:00,73.73,73.75,73.71,73.73,27700.0,48.1465,48.1596,48.1335,48.1465,27700.0
2011-08-01 12:55:00,73.74,73.75,73.69,73.73,26300.0,48.1531,48.1596,48.1204,48.1465,26300.0
2011-08-01 13:00:00,73.74,73.76,73.68,73.74,33600.0,48.1531,48.1661,48.1139,48.1531,33600.0
2011-08-01 13:05:00,73.72,73.72,73.63,73.64,41900.0,48.14,48.14,48.0812,48.0878,41900.0
2011-08-01 13:10:00,73.65,73.66,73.57,73.61,37900.0,48.0943,48.1008,48.042,48.0682,37900.0
2011-08-01 13:15:00,73.62,73.73,73.56,73.73,22200.0,48.0747,48.1465,48.0355,48.1465,22200.0
2011-08-01 13:20:00,73.72,73.75,73.72,73.72,29300.0,48.14,48.1596,48.14,48.14,29300.0
2011-08-01 13:25:00,73.73,73.75,73.71,73.73,32000.0,48.1465,48.1596,48.1335,48.1465,32000.0
2011-08-01 13:30:00,73.71,73.75,73.71,73.73,37800.0,48.1335,48.1596,48.1335,48.1465,37800.0
2011-08-01 13:35:00,73.72,73.74,73.68,73.7,24700.0,48.14,48.1531,48.1139,48.1269,24700.0
2011-08-01 13:40:00,73.7,73.71,73.6,73.62,39000.0,48.1269,48.1335,48.0616,48.0747,39000.0
2011-08-01 13:45:00,73.61,73.62,73.55,73.56,21900.0,48.0682,48.0747,48.029,48.0355,21900.0
2011-08-01 13:50:00,73.57,73.58,73.43,73.48,48600.0,48.042,48.0486,47.9506,47.9833,48600.0
2011-08-01 13:55:00,73.47,73.55,73.47,73.5,28300.0,47.9767,48.029,47.9767,47.9963,28300.0
2011-08-01 14:00:00,73.54,73.55,73.52,73.55,22700.0,48.0225,48.029,48.0094,48.029,22700.0
2011-08-01 14:05:00,73.55,73.57,73.51,73.55,53700.0,48.029,48.042,48.0029,48.029,53700.0
2011-08-01 14:10:00,73.56,73.58,73.46,73.46,33000.0,48.0355,48.0486,47.9702,47.9702,33000.0
2011-08-01 14:15:00,73.49,73.58,73.46,73.53,38400.0,47.9898,48.0486,47.9702,48.0159,38400.0
2011-08-01 14:20:00,73.53,73.53,73.5,73.52,25500.0,48.0159,48.0159,47.9963,48.0094,25500.0
2011-08-01 14:25:00,73.51,73.59,73.48,73.59,27800.0,48.0029,48.0551,47.9833,48.0551,27800.0
2011-08-01 14:30:00,73.58,73.73,73.53,73.7,35700.0,48.0486,48.1465,48.0159,48.1269,35700.0
2011-08-01 14:35:00,73.7,73.77,73.69,73.77,36200.0,48.1269,48.1726,48.1204,48.1726,36200.0
2011-08-01 14:40:00,73.77,73.86,73.77,73.83,27200.0,48.1726,48.2314,48.1726,48.2118,27200.0
2011-08-01 14:45:00,73.84,74.09,73.84,74.04,41000.0,48.2184,48.3816,48.2184,48.349,41000.0
2011-08-01 14:50:00,74.05,74.2,73.99,74.18,18400.0,48.3555,48.4534,48.3163,48.4404,18400.0
2011-08-01 14:55:00,74.19,74.4,74.19,74.37,73600.0,48.4469,48.584,48.4469,48.5645,73600.0
2011-08-01 15:00:00,74.37,74.49,74.34,74.4,26400.0,48.5645,48.6428,48.5449,48.584,26400.0
2011-08-01 15:05:00,74.4,74.48,74.4,74.48,28400.0,48.584,48.6363,48.584,48.6363,28400.0
2011-08-01 15:10:00,74.49,74.61,74.49,74.61,25400.0,48.6428,48.7212,48.6428,48.7212,25400.0
2011-08-01 15:15:00,74.61,74.65,74.5,74.53,27000.0,48.7212,48.7473,48.6493,48.6689,27000.0
2011-08-01 15:20:00,74.53,74.64,74.5,74.61,20200.0,48.6689,48.7408,48.6493,48.7212,20200.0
2011-08-01 15:25:00,74.61,74.74,74.61,74.73,36000.0,48.7212,48.8061,48.7212,48.7995,36000.0
2011-08-01 15:30:00,74.72,74.73,74.53,74.54,54200.0,48.793,48.7995,48.6689,48.6755,54200.0
2011-08-01 15:35:00,74.54,74.77,74.5,74.77,59800.0,48.6755,48.8257,48.6493,48.8257,59800.0
2011-08-01 15:40:00,74.76,74.77,74.66,74.66,40900.0,48.8191,48.8257,48.7538,48.7538,40900.0
2011-08-01 15:45:00,74.65,74.68,74.5,74.51,61400.0,48.7473,48.7669,48.6493,48.6559,61400.0
2011-08-01 15:50:00,74.51,74.6,74.31,74.38,55900.0,48.6559,48.7146,48.5253,48.571,55900.0
2011-08-01 15:55:00,74.38,74.54,74.34,74.49,81400.0,48.571,48.6755,48.5449,48.6428,81400.0
2011-08-02 09:30:00,73.96,74.05,73.72,73.74,56400.0,48.2967,48.3555,48.14,48.1531,56400.0
2011-08-02 09:35:00,73.78,73.9,73.7,73.78,52500.0,48.1792,48.2575,48.1269,48.1792,52500.0
2011-08-02 09:40:00,73.78,74.58,73.78,74.54,97400.0,48.1792,48.7016,48.1792,48.6755,97400.0
2011-08-02 09:45:00,74.53,74.76,74.53,74.73,41500.0,48.6689,48.8191,48.6689,48.7995,41500.0
2011-08-02 09:50:00,74.73,74.98,74.71,74.71,54200.0,48.7995,48.9628,48.7865,48.7865,54200.0
2011-08-02 09:55:00,74.71,74.99,74.64,74.99,54000.0,48.7865,48.9693,48.7408,48.9693,54000.0
2011-08-02 10:00:00,74.99,75.11,74.75,74.93,51800.0,48.9693,49.0477,48.8126,48.9301,51800.0
2011-08-02 10:05:00,74.89,74.89,74.65,74.7,26300.0,48.904,48.904,48.7473,48.7799,26300.0
2011-08-02 10:10:00,74.7,74.74,74.6,74.62,24400.0,48.7799,48.8061,48.7146,48.7277,24400.0
2011-08-02 10:15:00,74.6,74.61,74.48,74.48,22200.0,48.7146,48.7212,48.6363,48.6363,22200.0
2011-08-02 10:20:00,74.5,74.51,74.38,74.38,19300.0,48.6493,48.6559,48.571,48.571,19300.0
2011-08-02 10:25:00,74.38,74.38,74.19,74.34,20700.0,48.571,48.571,48.4469,48.5449,20700.0
2011-08-02 10:30:00,74.36,74.59,74.35,74.59,29500.0,48.5579,48.7081,48.5514,48.7081,29500.0
2011-08-02 10:35:00,74.59,74.83,74.59,74.75,26700.0,48.7081,48.8648,48.7081,48.8126,26700.0
2011-08-02 10:40:00,74.75,74.93,74.72,74.93,33500.0,48.8126,48.9301,48.793,48.9301,33500.0
2011-08-02 10:45:00,74.95,74.95,74.82,74.86,31800.0,48.9432,48.9432,48.8583,48.8844,31800.0
2011-08-02 10:50:00,74.86,74.9,74.71,74.71,30100.0,48.8844,48.9106,48.7865,48.7865,30100.0
2011-08-02 10:55:00,74.72,74.77,74.6,74.65,12600.0,48.793,48.8257,48.7146,48.7473,12600.0
2011-08-02 11:00:00,74.66,74.72,74.58,74.7,36200.0,48.7538,48.793,48.7016,48.7799,36200.0
2011-08-02 11:05:00,74.72,74.77,74.62,74.64,20000.0,48.793,48.8257,48.7277,48.7408,20000.0
2011-08-02 11:10:00,74.61,74.72,74.54,74.72,15300.0,48.7212,48.793,48.6755,48.793,15300.0
2011-08-02 11:15:00,74.73,74.75,74.59,74.59,23600.0,48.7995,48.8126,48.7081,48.7081,23600.0
2011-08-02 11:20:00,74.59,74.67,74.46,74.62,20000.0,48.7081,48.7604,48.6232,48.7277,20000.0
2011-08-02 11:25:00,74.62,74.69,74.59,74.65,19400.0,48.7277,48.7734,48.7081,48.7473,19400.0
2011-08-02 11:30:00,74.65,74.69,74.61,74.65,22100.0,48.7473,48.7734,48.7212,48.7473,22100.0
2011-08-02 11:35:00,74.66,74.69,74.63,74.65,20500.0,48.7538,48.7734,48.7342,48.7473,20500.0
2011-08-02 11:40:00,74.65,74.75,74.62,74.75,26300.0,48.7473,48.8126,48.7277,48.8126,26300.0
2011-08-02 11:45:00,74.74,74.93,74.72,74.93,27200.0,48.8061,48.9301,48.793,48.9301,27200.0
2011-08-02 11:50:00,74.94,74.99,74.79,74.84,18300.0,48.9367,48.9693,48.8387,48.8714,18300.0
2011-08-02 11:55:00,74.84,74.85,74.73,74.84,14100.0,48.8714,48.8779,48.7995,48.8714,14100.0
2011-08-02 12:00:00,74.83,74.83,74.68,74.69,19100.0,48.8648,48.8648,48.7669,48.7734,19100.0
2011-08-02 12:05:00,74.68,74.79,74.68,74.68,17400.0,48.7669,48.8387,48.7669,48.7669,17400.0
2011-08-02 12:10:00,74.68,74.77,74.63,74.73,13300.0,48.7669,48.8257,48.7342,48.7995,13300.0
2011-08-02 12:15:00,74.71,74.82,74.7,74.82,13900.0,48.7865,48.8583,48.7799,48.8583,13900.0
2011-08-02 12:20:00,74.82,74.89,74.76,74.77,16500.0,48.8583,48.904,48.8191,48.8257,16500.0
2011-08-02 12:25:00,74.78,74.78,74.7,74.71,9200.0,48.8322,48.8322,48.7799,48.7865,9200.0
2011-08-02 12:30:00,74.71,74.75,74.55,74.68,43100.0,48.7865,48.8126,48.682,48.7669,43100.0
2011-08-02 12:35:00,74.67,74.72,74.55,74.72,22700.0,48.7604,48.793,48.682,48.793,22700.0
2011-08-02 12:40:00,74.7,74.84,74.62,74.73,67100.0,48.7799,48.8714,48.7277,48.7995,67100.0
2011-08-02 12:45:00,74.73,74.76,74.53,74.6,25100.0,48.7995,48.8191,48.6689,48.7146,25100.0
2011-08-02 12:50:00,74.59,74.68,74.47,74.48,24600.0,48.7081,48.7669,48.6298,48.6363,24600.0
2011-08-02 12:55:00,74.47,74.5,74.32,74.4,33900.0,48.6298,48.6493,48.5318,48.584,33900.0
2011-08-02 13:00:00,74.41,74.53,74.39,74.45,34800.0,48.5906,48.6689,48.5775,48.6167,34800.0
2011-08-02 13:05:00,74.45,74.64,74.4,74.58,23300.0,48.6167,48.7408,48.584,48.7016,23300.0
2011-08-02 13:10:00,74.58,74.66,74.49,74.54,15500.0,48.7016,48.7538,48.6428,48.6755,15500.0
2011-08-02 13:15:00,74.52,74.78,74.52,74.7,48100.0,48.6624,48.8322,48.6624,48.7799,48100.0
2011-08-02 13:20:00,74.7,74.88,74.68,74.79,35700.0,48.7799,48.8975,48.7669,48.8387,35700.0
2011-08-02 13:25:00,74.8,74.8,74.62,74.62,26900.0,48.8452,48.8452,48.7277,48.7277,26900.0
2011-08-02 13:30:00,74.63,74.79,74.63,74.72,33400.0,48.7342,48.8387,48.7342,48.793,33400.0
2011-08-02 13:35:00,74.7,74.77,74.53,74.65,43500.0,48.7799,48.8257,48.6689,48.7473,43500.0
2011-08-02 13:40:00,74.66,74.72,74.64,74.72,32400.0,48.7538,48.793,48.7408,48.793,32400.0
2011-08-02 13:45:00,74.72,74.9,74.72,74.87,37300.0,48.793,48.9106,48.793,48.891,37300.0
2011-08-02 13:50:00,74.86,74.95,74.78,74.91,46700.0,48.8844,48.9432,48.8322,48.9171,46700.0
2011-08-02 13:55:00,74.88,74.9,74.73,74.77,252200.0,48.8975,48.9106,48.7995,48.8257,252200.0
2011-08-02 14:00:00,74.76,74.87,74.73,74.76,140100.0,48.8191,48.891,48.7995,48.8191,140100.0
2011-08-02 14:05:00,74.78,74.8,74.51,74.54,68200.0,48.8322,48.8452,48.6559,48.6755,68200.0
2011-08-02 14:10:00,74.53,74.65,74.52,74.64,33400.0,48.6689,48.7473,48.6624,48.7408,33400.0
2011-08-02 14:15:00,74.66,74.7,74.59,74.68,26600.0,48.7538,48.7799,48.7081,48.7669,26600.0
2011-08-02 14:20:00,74.69,74.81,74.66,74.67,58200.0,48.7734,48.8518,48.7538,48.7604,58200.0
2011-08-02 14:25:00,74.68,74.72,74.58,74.65,199500.0,48.7669,48.793,48.7016,48.7473,199500.0
2011-08-02 14:30:00,74.65,74.66,74.48,74.51,38600.0,48.7473,48.7538,48.6363,48.6559,38600.0
2011-08-02 14:35:00,74.5,74.63,74.4,74.42,52900.0,48.6493,48.7342,48.584,48.5971,52900.0
2011-08-02 14:40:00,74.4,74.45,74.27,74.33,48800.0,48.584,48.6167,48.4992,48.5383,48800.0
2011-08-02 14:45:00,74.35,74.41,74.29,74.32,47300.0,48.5514,48.5906,48.5122,48.5318,47300.0
2011-08-02 14:50:00,74.32,74.33,74.26,74.28,74500.0,48.5318,48.5383,48.4926,48.5057,74500.0
2011-08-02 14:55:00,74.29,74.32,74.26,74.28,59800.0,48.5122,48.5318,48.4926,48.5057,59800.0
2011-08-02 15:00:00,74.28,74.31,74.23,74.25,56200.0,48.5057,48.5253,48.473,48.4861,56200.0
2011-08-02 15:05:00,74.25,74.31,74.24,74.3,34200.0,48.4861,48.5253,48.4796,48.5187,34200.0
2011-08-02 15:10:00,74.29,74.3,74.17,74.21,68200.0,48.5122,48.5187,48.4339,48.46,68200.0
2011-08-02 15:15:00,74.22,74.28,74.16,74.21,43100.0,48.4665,48.5057,48.4273,48.46,43100.0
2011-08-02 15:20:00,74.21,74.22,74.1,74.13,57400.0,48.46,48.4665,48.3881,48.4077,57400.0
2011-08-02 15:25:00,74.12,74.13,74.01,74.09,46300.0,48.4012,48.4077,48.3294,48.3816,46300.0
2011-08-02 15:30:00,74.09,74.1,74.02,74.05,76100.0,48.3816,48.3881,48.3359,48.3555,76100.0
2011-08-02 15:35:00,74.05,74.11,74.0,74.07,50000.0,48.3555,48.3947,48.3228,48.3686,50000.0
2011-08-02 15:40:00,74.08,74.08,73.85,73.93,73900.0,48.3751,48.3751,48.2249,48.2771,73900.0
2011-08-02 15:45:00,73.93,74.0,73.89,73.91,131600.0,48.2771,48.3228,48.251,48.2641,131600.0
2011-08-02 15:50:00,73.89,73.91,73.72,73.76,103300.0,48.251,48.2641,48.14,48.1661,103300.0
2011-08-02 15:55:00,73.76,73.77,73.62,73.65,166800.0,48.1661,48.1726,48.0747,48.0943,166800.0
2011-08-03 09:30:00,73.54,74.01,73.35,73.8,48300.0,48.0225,48.3294,47.8984,48.1922,48300.0
2011-08-03 09:35:00,73.84,73.89,73.44,73.44,53800.0,48.2184,48.251,47.9572,47.9572,53800.0
2011-08-03 09:40:00,73.52,73.54,73.21,73.26,28600.0,48.0094,48.0225,47.807,47.8396,28600.0
2011-08-03 09:45:00,73.25,73.3,73.1,73.16,29500.0,47.8331,47.8657,47.7351,47.7743,29500.0
2011-08-03 09:50:00,73.17,73.42,73.16,73.25,109500.0,47.7808,47.9441,47.7743,47.8331,109500.0
2011-08-03 09:55:00,73.28,73.32,73.14,73.14,89700.0,47.8527,47.8788,47.7613,47.7613,89700.0
2011-08-03 10:00:00,73.16,73.35,73.06,73.28,75900.0,47.7743,47.8984,47.709,47.8527,75900.0
2011-08-03 10:05:00,73.27,73.27,73.02,73.11,53800.0,47.8461,47.8461,47.6829,47.7417,53800.0
2011-08-03 10:10:00,73.12,73.2,72.82,72.85,90800.0,47.7482,47.8004,47.5523,47.5719,90800.0
2011-08-03 10:15:00,72.85,72.85,72.68,72.81,60800.0,47.5719,47.5719,47.4609,47.5458,60800.0
2011-08-03 10:20:00,72.84,72.84,72.5,72.61,55400.0,47.5653,47.5653,47.3433,47.4152,55400.0
2011-08-03 10:25:00,72.63,73.12,72.61,73.06,58900.0,47.4282,47.7482,47.4152,47.709,58900.0
2011-08-03 10:30:00,73.06,73.08,72.76,72.76,38300.0,47.709,47.7221,47.5131,47.5131,38300.0
2011-08-03 10:35:00,72.8,72.89,72.35,72.65,57900.0,47.5392,47.598,47.2454,47.4413,57900.0
2011-08-03 10:40:00,72.65,72.86,72.49,72.82,70600.0,47.4413,47.5784,47.3368,47.5523,70600.0
2011-08-03 10:45:00,72.86,72.9,72.75,72.9,82700.0,47.5784,47.6045,47.5066,47.6045,82700.0
2011-08-03 10:50:00,72.87,73.22,72.8,73.22,66400.0,47.5849,47.8135,47.5392,47.8135,66400.0
2011-08-03 10:55:00,73.23,73.27,73.11,73.23,59200.0,47.82,47.8461,47.7417,47.82,59200.0
2011-08-03 11:00:00,73.22,73.36,73.12,73.12,49700.0,47.8135,47.9049,47.7482,47.7482,49700.0
2011-08-03 11:05:00,73.15,73.15,72.89,72.89,21900.0,47.7678,47.7678,47.598,47.598,21900.0
2011-08-03 11:10:00,72.9,73.16,72.86,73.16,67400.0,47.6045,47.7743,47.5784,47.7743,67400.0
2011-08-03 11:15:00,73.13,73.51,73.01,73.5,73500.0,47.7547,48.0029,47.6764,47.9963,73500.0
2011-08-03 11:20:00,73.5,73.54,73.35,73.43,60500.0,47.9963,48.0225,47.8984,47.9506,60500.0
2011-08-03 11:25:00,73.44,73.46,73.2,73.25,22200.0,47.9572,47.9702,47.8004,47.8331,22200.0
2011-08-03 11:30:00,73.25,73.45,73.21,73.4,34700.0,47.8331,47.9637,47.807,47.931,34700.0
2011-08-03 11:35:00,73.38,73.47,73.35,73.37,32200.0,47.918,47.9767,47.8984,47.9114,32200.0
2011-08-03 11:40:00,73.37,73.37,73.07,73.1,11600.0,47.9114,47.9114,47.7155,47.7351,11600.0
2011-08-03 11:45:00,73.13,73.21,73.09,73.17,11100.0,47.7547,47.807,47.7286,47.7808,11100.0
2011-08-03 11:50:00,73.18,73.28,73.11,73.27,13600.0,47.7874,47.8527,47.7417,47.8461,13600.0
2011-08-03 11:55:00,73.26,73.31,73.05,73.08,22300.0,47.8396,47.8723,47.7025,47.7221,22300.0
2011-08-03 12:00:00,73.08,73.08,72.81,72.98,35800.0,47.7221,47.7221,47.5458,47.6568,35800.0
2011-08-03 12:05:00,72.97,73.02,72.89,73.02,23800.0,47.6502,47.6829,47.598,47.6829,23800.0
2011-08-03 12:10:00,73.0,73.05,72.96,73.0,16300.0,47.6698,47.7025,47.6437,47.6698,16300.0
2011-08-03 12:15:00,73.03,73.05,72.89,72.99,20400.0,47.6894,47.7025,47.598,47.6633,20400.0
2011-08-03 12:20:00,72.97,73.04,72.93,73.04,17100.0,47.6502,47.6959,47.6241,47.6959,17100.0
2011-08-03 12:25:00,73.05,73.05,73.0,73.02,9900.0,47.7025,47.7025,47.6698,47.6829,9900.0
2011-08-03 12:30:00,73.02,73.04,72.99,72.99,29700.0,47.6829,47.6959,47.6633,47.6633,29700.0
2011-08-03 12:35:00,73.02,73.13,72.97,73.1,33700.0,47.6829,47.7547,47.6502,47.7351,33700.0
2011-08-03 12:40:00,73.1,73.1,73.01,73.08,16800.0,47.7351,47.7351,47.6764,47.7221,16800.0
2011-08-03 12:45:00,73.08,73.1,73.0,73.06,11900.0,47.7221,47.7351,47.6698,47.709,11900.0
2011-08-03 12:50:00,73.06,73.13,72.95,73.06,19800.0,47.709,47.7547,47.6372,47.709,19800.0
2011-08-03 12:55:00,73.05,73.05,72.96,73.0,14400.0,47.7025,47.7025,47.6437,47.6698,14400.0
2011-08-03 13:00:00,73.01,73.01,72.91,72.91,18100.0,47.6764,47.6764,47.6111,47.6111,18100.0
2011-08-03 13:05:00,72.91,72.99,72.91,72.98,9000.0,47.6111,47.6633,47.6111,47.6568,9000.0
2011-08-03 13:10:00,72.98,73.11,72.93,73.05,16400.0,47.6568,47.7417,47.6241,47.7025,16400.0
2011-08-03 13:15:00,73.07,73.16,73.06,73.12,7900.0,47.7155,47.7743,47.709,47.7482,7900.0
2011-08-03 13:20:00,73.11,73.27,73.1,73.25,13000.0,47.7417,47.8461,47.7351,47.8331,13000.0
2011-08-03 13:25:00,73.24,73.24,73.14,73.23,16300.0,47.8266,47.8266,47.7613,47.82,16300.0
2011-08-03 13:30:00,73.22,73.34,73.15,73.34,40100.0,47.8135,47.8919,47.7678,47.8919,40100.0
2011-08-03 13:35:00,73.31,73.41,73.25,73.39,24000.0,47.8723,47.9376,47.8331,47.9245,24000.0
2011-08-03 13:40:00,73.4,73.5,73.36,73.41,48000.0,47.931,47.9963,47.9049,47.9376,48000.0
2011-08-03 13:45:00,73.42,73.57,73.34,73.35,68500.0,47.9441,48.042,47.8919,47.8984,68500.0
2011-08-03 13:50:00,73.34,73.34,73.1,73.21,45100.0,47.8919,47.8919,47.7351,47.807,45100.0
2011-08-03 13:55:00,73.22,73.23,72.99,73.1,45000.0,47.8135,47.82,47.6633,47.7351,45000.0
2011-08-03 14:00:00,73.09,73.4,73.08,73.39,48400.0,47.7286,47.931,47.7221,47.9245,48400.0
2011-08-03 14:05:00,73.4,73.4,73.09,73.1,23300.0,47.931,47.931,47.7286,47.7351,23300.0
2011-08-03 14:10:00,73.11,73.27,73.09,73.26,25700.0,47.7417,47.8461,47.7286,47.8396,25700.0
2011-08-03 14:15:00,73.26,73.29,73.02,73.04,21000.0,47.8396,47.8592,47.6829,47.6959,21000.0
2011-08-03 14:20:00,73.04,73.22,72.98,73.13,22300.0,47.6959,47.8135,47.6568,47.7547,22300.0
2011-08-03 14:25:00,73.12,73.18,72.99,73.02,30100.0,47.7482,47.7874,47.6633,47.6829,30100.0
2011-08-03 14:30:00,73.03,73.14,72.97,73.05,20900.0,47.6894,47.7613,47.6502,47.7025,20900.0
2011-08-03 14:35:00,73.03,73.11,73.01,73.05,16400.0,47.6894,47.7417,47.6764,47.7025,16400.0
2011-08-03 14:40:00,73.08,73.24,73.05,73.16,27300.0,47.7221,47.8266,47.7025,47.7743,27300.0
2011-08-03 14:45:00,73.16,73.27,73.08,73.27,25100.0,47.7743,47.8461,47.7221,47.8461,25100.0
2011-08-03 14:50:00,73.24,73.32,73.18,73.32,28700.0,47.8266,47.8788,47.7874,47.8788,28700.0
2011-08-03 14:55:00,73.32,73.42,73.24,73.4,32600.0,47.8788,47.9441,47.8266,47.931,32600.0
2011-08-03 15:00:00,73.38,73.44,73.33,73.38,38100.0,47.918,47.9572,47.8853,47.918,38100.0
2011-08-03 15:05:00,73.38,73.39,73.18,73.18,27700.0,47.918,47.9245,47.7874,47.7874,27700.0
2011-08-03 15:10:00,73.19,73.3,73.15,73.17,27300.0,47.7939,47.8657,47.7678,47.7808,27300.0
2011-08-03 15:15:00,73.18,73.42,73.18,73.4,89900.0,47.7874,47.9441,47.7874,47.931,89900.0
2011-08-03 15:20:00,73.37,73.5,73.33,73.46,85600.0,47.9114,47.9963,47.8853,47.9702,85600.0
2011-08-03 15:25:00,73.48,73.61,73.41,73.47,64300.0,47.9833,48.0682,47.9376,47.9767,64300.0
2011-08-03 15:30:00,73.47,73.51,73.4,73.44,39000.0,47.9767,48.0029,47.931,47.9572,39000.0
2011-08-03 15:35:00,73.43,73.53,73.36,73.49,36500.0,47.9506,48.0159,47.9049,47.9898,36500.0
2011-08-03 15:40:00,73.5,73.68,73.46,73.55,36800.0,47.9963,48.1139,47.9702,48.029,36800.0
2011-08-03 15:45:00,73.53,73.62,73.45,73.55,53900.0,48.0159,48.0747,47.9637,48.029,53900.0
2011-08-03 15:50:00,73.56,73.59,73.4,73.52,128000.0,48.0355,48.0551,47.931,48.0094,128000.0
2011-08-03 15:55:00,73.51,73.64,73.48,73.57,136700.0,48.0029,48.0878,47.9833,48.042,136700.0
2011-08-04 09:30:00,72.88,72.96,72.65,72.79,47200.0,47.5915,47.6437,47.4413,47.5327,47200.0
2011-08-04 09:35:00,72.79,72.8,72.48,72.67,42200.0,47.5327,47.5392,47.3303,47.4543,42200.0
2011-08-04 09:40:00,72.64,72.64,72.31,72.39,59200.0,47.4347,47.4347,47.2193,47.2715,59200.0
2011-08-04 09:45:00,72.33,72.4,71.87,71.87,83300.0,47.2323,47.278,46.9319,46.9319,83300.0
2011-08-04 09:50:00,71.87,72.3,71.79,72.29,39500.0,46.9319,47.2127,46.8797,47.2062,39500.0
2011-08-04 09:55:00,72.29,72.62,72.29,72.62,15300.0,47.2062,47.4217,47.2062,47.4217,15300.0
2011-08-04 10:00:00,72.58,72.69,72.51,72.54,23400.0,47.3956,47.4674,47.3499,47.3694,23400.0
2011-08-04 10:05:00,72.54,72.55,72.32,72.35,42600.0,47.3694,47.376,47.2258,47.2454,42600.0
2011-08-04 10:10:00,72.33,72.36,72.2,72.31,35000.0,47.2323,47.2519,47.1474,47.2193,35000.0
2011-08-04 10:15:00,72.3,72.3,72.1,72.1,37500.0,47.2127,47.2127,47.0821,47.0821,37500.0
2011-08-04 10:20:00,72.11,72.38,72.11,72.38,24200.0,47.0886,47.265,47.0886,47.265,24200.0
2011-08-04 10:25:00,72.39,72.52,72.33,72.33,29700.0,47.2715,47.3564,47.2323,47.2323,29700.0
2011-08-04 10:30:00,72.35,72.47,72.31,72.36,21800.0,47.2454,47.3237,47.2193,47.2519,21800.0
2011-08-04 10:35:00,72.34,72.38,72.23,72.32,19400.0,47.2388,47.265,47.167,47.2258,19400.0
2011-08-04 10:40:00,72.31,72.36,72.03,72.1,51900.0,47.2193,47.2519,47.0364,47.0821,51900.0
2011-08-04 10:45:00,72.13,72.23,71.92,72.23,34100.0,47.1017,47.167,46.9646,47.167,34100.0
2011-08-04 10:50:00,72.25,72.37,72.25,72.27,30900.0,47.1801,47.2584,47.1801,47.1931,30900.0
2011-08-04 10:55:00,72.28,72.38,72.15,72.36,30600.0,47.1997,47.265,47.1148,47.2519,30600.0
2011-08-04 11:00:00,72.37,72.39,72.16,72.18,63100.0,47.2584,47.2715,47.1213,47.1344,63100.0
2011-08-04 11:05:00,72.17,72.34,72.17,72.24,29200.0,47.1278,47.2388,47.1278,47.1735,29200.0
2011-08-04 11:10:00,72.21,72.22,72.04,72.13,19500.0,47.1539,47.1605,47.0429,47.1017,19500.0
2011-08-04 11:15:00,72.15,72.4,72.14,72.34,24700.0,47.1148,47.278,47.1082,47.2388,24700.0
2011-08-04 11:20:00,72.34,72.36,72.03,72.03,40500.0,47.2388,47.2519,47.0364,47.0364,40500.0
2011-08-04 11:25:00,72.04,72.12,71.91,71.91,26800.0,47.0429,47.0952,46.958,46.958,26800.0
2011-08-04 11:30:00,71.94,72.2,71.93,72.2,28200.0,46.9776,47.1474,46.9711,47.1474,28200.0
2011-08-04 11:35:00,72.2,72.2,72.06,72.13,21700.0,47.1474,47.1474,47.056,47.1017,21700.0
2011-08-04 11:40:00,72.14,72.14,71.86,71.97,20800.0,47.1082,47.1082,46.9254,46.9972,20800.0
2011-08-04 11:45:00,71.95,71.96,71.51,71.61,45900.0,46.9842,46.9907,46.6968,46.7621,45900.0
2011-08-04 11:50:00,71.62,71.62,71.44,71.56,77100.0,46.7687,46.7687,46.6511,46.7295,77100.0
2011-08-04 11:55:00,71.56,71.78,71.55,71.77,33800.0,46.7295,46.8732,46.723,46.8666,33800.0
2011-08-04 12:00:00,71.78,72.18,71.73,72.14,36800.0,46.8732,47.1344,46.8405,47.1082,36800.0
2011-08-04 12:05:00,72.15,72.23,71.96,72.06,35100.0,47.1148,47.167,46.9907,47.056,35100.0
2011-08-04 12:10:00,72.06,72.2,71.95,72.11,40800.0,47.056,47.1474,46.9842,47.0886,40800.0
2011-08-04 12:15:00,72.11,72.25,72.11,72.2,47700.0,47.0886,47.1801,47.0886,47.1474,47700.0
2011-08-04 12:20:00,72.19,72.35,72.15,72.23,44000.0,47.1409,47.2454,47.1148,47.167,44000.0
2011-08-04 12:25:00,72.2,72.3,72.05,72.25,26700.0,47.1474,47.2127,47.0495,47.1801,26700.0
2011-08-04 12:30:00,72.26,72.6,72.25,72.52,53100.0,47.1866,47.4086,47.1801,47.3564,53100.0
2011-08-04 12:35:00,72.52,72.54,72.32,72.49,34700.0,47.3564,47.3694,47.2258,47.3368,34700.0
2011-08-04 12:40:00,72.47,72.62,72.46,72.56,51700.0,47.3237,47.4217,47.3172,47.3825,51700.0
2011-08-04 12:45:00,72.54,72.7,72.53,72.69,29700.0,47.3694,47.4739,47.3629,47.4674,29700.0
2011-08-04 12:50:00,72.67,72.71,72.51,72.61,27900.0,47.4543,47.4805,47.3499,47.4152,27900.0
2011-08-04 12:55:00,72.59,72.62,72.32,72.32,22700.0,47.4021,47.4217,47.2258,47.2258,22700.0
2011-08-04 13:00:00,72.34,72.6,72.34,72.39,49500.0,47.2388,47.4086,47.2388,47.2715,49500.0
2011-08-04 13:05:00,72.39,72.42,72.3,72.31,22300.0,47.2715,47.2911,47.2127,47.2193,22300.0
2011-08-04 13:10:00,72.32,72.32,72.06,72.1,23800.0,47.2258,47.2258,47.056,47.0821,23800.0
2011-08-04 13:15:00,72.1,72.25,72.06,72.15,18700.0,47.0821,47.1801,47.056,47.1148,18700.0
2011-08-04 13:20:00,72.15,72.34,72.14,72.28,23900.0,47.1148,47.2388,47.1082,47.1997,23900.0
2011-08-04 13:25:00,72.26,72.33,72.24,72.3,18400.0,47.1866,47.2323,47.1735,47.2127,18400.0
2011-08-04 13:30:00,72.33,72.33,72.24,72.24,22700.0,47.2323,47.2323,47.1735,47.1735,22700.0
2011-08-04 13:35:00,72.24,72.34,72.19,72.32,27900.0,47.1735,47.2388,47.1409,47.2258,27900.0
2011-08-04 13:40:00,72.31,72.35,72.18,72.21,26300.0,47.2193,47.2454,47.1344,47.1539,26300.0
2011-08-04 13:45:00,72.21,72.22,72.05,72.17,24200.0,47.1539,47.1605,47.0495,47.1278,24200.0
2011-08-04 13:50:00,72.17,72.28,72.16,72.19,28600.0,47.1278,47.1997,47.1213,47.1409,28600.0
2011-08-04 13:55:00,72.2,72.3,72.12,72.19,36700.0,47.1474,47.2127,47.0952,47.1409,36700.0
2011-08-04 14:00:00,72.18,72.2,71.97,72.1,58400.0,47.1344,47.1474,46.9972,47.0821,58400.0
2011-08-04 14:05:00,72.12,72.16,71.98,72.08,34300.0,47.0952,47.1213,47.0038,47.0691,34300.0
2011-08-04 14:10:00,72.07,72.13,71.99,72.07,30600.0,47.0625,47.1017,47.0103,47.0625,30600.0
2011-08-04 14:15:00,72.09,72.15,71.97,72.04,48200.0,47.0756,47.1148,46.9972,47.0429,48200.0
2011-08-04 14:20:00,72.04,72.13,71.99,72.04,32300.0,47.0429,47.1017,47.0103,47.0429,32300.0
2011-08-04 14:25:00,72.0,72.03,71.86,71.96,48800.0,47.0168,47.0364,46.9254,46.9907,48800.0
2011-08-04 14:30:00,71.97,72.19,71.89,72.18,36400.0,46.9972,47.1409,46.945,47.1344,36400.0
2011-08-04 14:35:00,72.15,72.24,72.06,72.15,21900.0,47.1148,47.1735,47.056,47.1148,21900.0
2011-08-04 14:40:00,72.16,72.24,72.12,72.2,28500.0,47.1213,47.1735,47.0952,47.1474,28500.0
2011-08-04 14:45:00,72.18,72.29,72.12,72.18,27000.0,47.1344,47.2062,47.0952,47.1344,27000.0
2011-08-04 14:50:00,72.21,72.21,72.09,72.13,25100.0,47.1539,47.1539,47.0756,47.1017,25100.0
2011-08-04 14:55:00,72.13,72.15,72.0,72.1,21200.0,47.1017,47.1148,47.0168,47.0821,21200.0
2011-08-04 15:00:00,72.11,72.21,72.0,72.19,29400.0,47.0886,47.1539,47.0168,47.1409,29400.0
2011-08-04 15:05:00,72.18,72.31,72.16,72.26,29800.0,47.1344,47.2193,47.1213,47.1866,29800.0
2011-08-04 15:10:00,72.26,72.3,72.09,72.09,23200.0,47.1866,47.2127,47.0756,47.0756,23200.0
2011-08-04 15:15:00,72.08,72.16,71.96,72.02,63400.0,47.0691,47.1213,46.9907,47.0299,63400.0
2011-08-04 15:20:00,72.02,72.13,71.98,72.02,50600.0,47.0299,47.1017,47.0038,47.0299,50600.0
2011-08-04 15:25:00,72.03,72.12,71.89,71.93,80700.0,47.0364,47.0952,46.945,46.9711,80700.0
2011-08-04 15:30:00,71.9,71.93,71.78,71.91,46100.0,46.9515,46.9711,46.8732,46.958,46100.0
2011-08-04 15:35:00,71.92,72.15,71.85,72.0,67200.0,46.9646,47.1148,46.9189,47.0168,67200.0
2011-08-04 15:40:00,72.02,72.03,71.65,71.7,112700.0,47.0299,47.0364,46.7883,46.8209,112700.0
2011-08-04 15:45:00,71.7,71.78,71.51,71.61,112100.0,46.8209,46.8732,46.6968,46.7621,112100.0
2011-08-04 15:50:00,71.6,71.65,71.31,71.47,74000.0,46.7556,46.7883,46.5662,46.6707,74000.0
2011-08-04 15:55:00,71.47,71.53,71.3,71.36,150300.0,46.6707,46.7099,46.5597,46.5989,150300.0
2011-08-05 09:30:00,72.04,72.25,71.98,72.25,52700.0,47.0429,47.1801,47.0038,47.1801,52700.0
2011-08-05 09:35:00,72.27,72.65,72.18,72.63,72800.0,47.1931,47.4413,47.1344,47.4282,72800.0
2011-08-05 09:40:00,72.57,72.7,72.43,72.7,109300.0,47.389,47.4739,47.2976,47.4739,109300.0
2011-08-05 09:45:00,72.74,72.79,72.38,72.47,86300.0,47.5,47.5327,47.265,47.3237,86300.0
2011-08-05 09:50:00,72.47,72.58,72.2,72.45,132200.0,47.3237,47.3956,47.1474,47.3107,132200.0
2011-08-05 09:55:00,72.44,72.59,72.36,72.42,226700.0,47.3041,47.4021,47.2519,47.2911,226700.0
2011-08-05 10:00:00,72.39,72.42,72.05,72.3,165600.0,47.2715,47.2911,47.0495,47.2127,165600.0
2011-08-05 10:05:00,72.38,72.77,72.17,72.73,135300.0,47.265,47.5196,47.1278,47.4935,135300.0
2011-08-05 10:10:00,72.77,72.93,72.63,72.7,86500.0,47.5196,47.6241,47.4282,47.4739,86500.0
2011-08-05 10:15:00,72.72,73.0,72.67,72.97,66100.0,47.487,47.6698,47.4543,47.6502,66100.0
2011-08-05 10:20:00,72.98,73.33,72.86,73.31,88000.0,47.6568,47.8853,47.5784,47.8723,88000.0
2011-08-05 10:25:00,73.36,73.57,73.32,73.42,116600.0,47.9049,48.042,47.8788,47.9441,116600.0
2011-08-05 10:30:00,73.42,73.5,73.22,73.32,113000.0,47.9441,47.9963,47.8135,47.8788,113000.0
2011-08-05 10:35:00,73.36,73.63,73.27,73.58,36800.0,47.9049,48.0812,47.8461,48.0486,36800.0
2011-08-05 10:40:00,73.63,73.63,73.23,73.43,57800.0,48.0812,48.0812,47.82,47.9506,57800.0
2011-08-05 10:45:00,73.38,73.48,73.31,73.41,88600.0,47.918,47.9833,47.8723,47.9376,88600.0
2011-08-05 10:50:00,73.42,73.47,73.24,73.28,52800.0,47.9441,47.9767,47.8266,47.8527,52800.0
2011-08-05 10:55:00,73.25,73.4,73.19,73.4,35100.0,47.8331,47.931,47.7939,47.931,35100.0
2011-08-05 11:00:00,73.38,73.38,73.11,73.31,44000.0,47.918,47.918,47.7417,47.8723,44000.0
2011-08-05 11:05:00,73.26,73.35,73.06,73.19,83200.0,47.8396,47.8984,47.709,47.7939,83200.0
2011-08-05 11:10:00,73.17,73.23,72.99,73.07,69000.0,47.7808,47.82,47.6633,47.7155,69000.0
2011-08-05 11:15:00,73.11,73.14,72.86,72.89,60000.0,47.7417,47.7613,47.5784,47.598,60000.0
2011-08-05 11:20:00,72.9,72.94,72.69,72.9,39900.0,47.6045,47.6306,47.4674,47.6045,39900.0
2011-08-05 11:25:00,72.86,73.32,72.77,72.82,128800.0,47.5784,47.8788,47.5196,47.5523,128800.0
2011-08-05 11:30:00,72.82,72.93,72.64,72.87,52300.0,47.5523,47.6241,47.4347,47.5849,52300.0
2011-08-05 11:35:00,72.86,73.12,72.77,73.03,100700.0,47.5784,47.7482,47.5196,47.6894,100700.0
2011-08-05 11:40:00,73.06,73.2,72.99,73.2,118200.0,47.709,47.8004,47.6633,47.8004,118200.0
2011-08-05 11:45:00,73.13,73.13,72.82,72.93,137300.0,47.7547,47.7547,47.5523,47.6241,137300.0
2011-08-05 11:50:00,72.93,73.02,72.84,72.91,61400.0,47.6241,47.6829,47.5653,47.6111,61400.0
2011-08-05 11:55:00,72.91,73.02,72.82,72.82,108200.0,47.6111,47.6829,47.5523,47.5523,108200.0
2011-08-05 12:00:00,72.84,72.94,72.72,72.93,68900.0,47.5653,47.6306,47.487,47.6241,68900.0
2011-08-05 12:05:00,72.93,72.95,72.8,72.89,38200.0,47.6241,47.6372,47.5392,47.598,38200.0
2011-08-05 12:10:00,72.87,73.04,72.73,72.8,109900.0,47.5849,47.6959,47.4935,47.5392,109900.0
2011-08-05 12:15:00,72.84,73.13,72.78,72.78,76900.0,47.5653,47.7547,47.5262,47.5262,76900.0
2011-08-05 12:20:00,72.78,73.09,72.6,73.03,139900.0,47.5262,47.7286,47.4086,47.6894,139900.0
2011-08-05 12:25:00,73.03,73.05,72.41,72.48,179900.0,47.6894,47.7025,47.2846,47.3303,179900.0
2011-08-05 12:30:00,72.48,72.61,72.25,72.55,168300.0,47.3303,47.4152,47.1801,47.376,168300.0
2011-08-05 12:35:00,72.55,72.68,72.28,72.33,153500.0,47.376,47.4609,47.1997,47.2323,153500.0
2011-08-05 12:40:00,72.33,72.56,72.24,72.5,154600.0,47.2323,47.3825,47.1735,47.3433,154600.0
2011-08-05 12:45:00,72.5,72.84,72.45,72.65,174900.0,47.3433,47.5653,47.3107,47.4413,174900.0
2011-08-05 12:50:00,72.66,73.03,72.66,72.85,41000.0,47.4478,47.6894,47.4478,47.5719,41000.0
2011-08-05 12:55:00,72.91,73.05,72.86,72.93,32600.0,47.6111,47.7025,47.5784,47.6241,32600.0
2011-08-05 13:00:00,72.96,73.07,72.66,72.67,45200.0,47.6437,47.7155,47.4478,47.4543,45200.0
2011-08-05 13:05:00,72.66,72.96,72.54,72.9,37600.0,47.4478,47.6437,47.3694,47.6045,37600.0
2011-08-05 13:10:00,72.87,73.09,72.82,72.96,53800.0,47.5849,47.7286,47.5523,47.6437,53800.0
2011-08-05 13:15:00,72.98,73.07,72.89,73.02,36900.0,47.6568,47.7155,47.598,47.6829,36900.0
2011-08-05 13:20:00,73.01,73.23,72.97,73.17,80700.0,47.6764,47.82,47.6502,47.7808,80700.0
2011-08-05 13:25:00,73.16,73.52,73.14,73.49,132700.0,47.7743,48.0094,47.7613,47.9898,132700.0
2011-08-05 13:30:00,73.47,73.64,73.42,73.58,92300.0,47.9767,48.0878,47.9441,48.0486,92300.0
2011-08-05 13:35:00,73.58,73.7,73.44,73.57,123800.0,48.0486,48.1269,47.9572,48.042,123800.0
2011-08-05 13:40:00,73.57,73.73,73.47,73.66,48000.0,48.042,48.1465,47.9767,48.1008,48000.0
2011-08-05 13:45:00,73.62,73.62,73.25,73.6,36600.0,48.0747,48.0747,47.8331,48.0616,36600.0
2011-08-05 13:50:00,73.53,73.89,73.53,73.85,40200.0,48.0159,48.251,48.0159,48.2249,40200.0
2011-08-05 13:55:00,73.87,73.98,73.57,73.74,40800.0,48.2379,48.3098,48.042,48.1531,40800.0
2011-08-05 14:00:00,73.67,73.76,73.54,73.6,50300.0,48.1073,48.1661,48.0225,48.0616,50300.0
2011-08-05 14:05:00,73.6,73.6,73.18,73.24,45700.0,48.0616,48.0616,47.7874,47.8266,45700.0
2011-08-05 14:10:00,73.2,73.4,73.02,73.39,37700.0,47.8004,47.931,47.6829,47.9245,37700.0
2011-08-05 14:15:00,73.36,73.41,73.24,73.36,26000.0,47.9049,47.9376,47.8266,47.9049,26000.0
2011-08-05 14:20:00,73.4,73.55,73.33,73.42,43100.0,47.931,48.029,47.8853,47.9441,43100.0
2011-08-05 14:25:00,73.43,73.43,73.25,73.3,37800.0,47.9506,47.9506,47.8331,47.8657,37800.0
2011-08-05 14:30:00,73.3,73.38,73.19,73.27,37500.0,47.8657,47.918,47.7939,47.8461,37500.0
2011-08-05 14:35:00,73.27,73.45,73.24,73.45,36300.0,47.8461,47.9637,47.8266,47.9637,36300.0
2011-08-05 14:40:00,73.45,73.45,73.28,73.32,43900.0,47.9637,47.9637,47.8527,47.8788,43900.0
2011-08-05 14:45:00,73.32,73.33,73.11,73.13,39800.0,47.8788,47.8853,47.7417,47.7547,39800.0
2011-08-05 14:50:00,73.1,73.13,72.94,72.99,38700.0,47.7351,47.7547,47.6306,47.6633,38700.0
2011-08-05 14:55:00,73.0,73.05,72.77,72.92,66800.0,47.6698,47.7025,47.5196,47.6176,66800.0
2011-08-05 15:00:00,72.92,73.0,72.75,72.79,59100.0,47.6176,47.6698,47.5066,47.5327,59100.0
2011-08-05 15:05:00,72.79,72.79,72.4,72.53,59100.0,47.5327,47.5327,47.278,47.3629,59100.0
2011-08-05 15:10:00,72.56,72.99,72.48,72.83,47600.0,47.3825,47.6633,47.3303,47.5588,47600.0
2011-08-05 15:15:00,72.85,72.95,72.72,72.75,44800.0,47.5719,47.6372,47.487,47.5066,44800.0
2011-08-05 15:20:00,72.74,73.03,72.72,72.89,45800.0,47.5,47.6894,47.487,47.598,45800.0
2011-08-05 15:25:00,72.9,72.96,72.62,72.63,49600.0,47.6045,47.6437,47.4217,47.4282,49600.0
2011-08-05 15:30:00,72.66,72.85,72.65,72.8,69900.0,47.4478,47.5719,47.4413,47.5392,69900.0
2011-08-05 15:35:00,72.8,72.86,72.74,72.82,112600.0,47.5392,47.5784,47.5,47.5523,112600.0
2011-08-05 15:40:00,72.83,72.98,72.81,72.9,76200.0,47.5588,47.6568,47.5458,47.6045,76200.0
2011-08-05 15:45:00,72.9,72.91,72.71,72.82,75300.0,47.6045,47.6111,47.4805,47.5523,75300.0
2011-08-05 15:50:00,72.82,72.93,72.67,72.93,68800.0,47.5523,47.6241,47.4543,47.6241,68800.0
2011-08-05 15:55:00,72.93,72.98,72.77,72.81,134900.0,47.6241,47.6568,47.5196,47.5458,134900.0
2011-08-08 09:30:00,71.65,72.41,71.6,72.41,80900.0,46.7883,47.2846,46.7556,47.2846,80900.0
2011-08-08 09:35:00,72.38,72.87,72.27,72.6,48100.0,47.265,47.5849,47.1931,47.4086,48100.0
2011-08-08 09:40:00,72.62,72.77,72.39,72.39,38600.0,47.4217,47.5196,47.2715,47.2715,38600.0
2011-08-08 09:45:00,72.39,72.55,72.3,72.33,47500.0,47.2715,47.376,47.2127,47.2323,47500.0
2011-08-08 09:50:00,72.33,72.44,72.08,72.16,56900.0,47.2323,47.3041,47.0691,47.1213,56900.0
2011-08-08 09:55:00,72.15,72.3,71.67,72.2,44000.0,47.1148,47.2127,46.8013,47.1474,44000.0
2011-08-08 10:00:00,72.19,72.27,72.03,72.03,75000.0,47.1409,47.1931,47.0364,47.0364,75000.0
2011-08-08 10:05:00,72.04,72.09,71.96,71.98,54400.0,47.0429,47.0756,46.9907,47.0038,54400.0
2011-08-08 10:10:00,71.99,72.04,71.76,71.82,44300.0,47.0103,47.0429,46.8601,46.8993,44300.0
2011-08-08 10:15:00,71.77,71.81,71.41,71.49,56900.0,46.8666,46.8927,46.6315,46.6838,56900.0
2011-08-08 10:20:00,71.53,71.55,71.37,71.5,49800.0,46.7099,46.723,46.6054,46.6903,49800.0
2011-08-08 10:25:00,71.47,71.5,71.18,71.31,58500.0,46.6707,46.6903,46.4813,46.5662,58500.0
2011-08-08 10:30:00,71.23,71.44,71.13,71.22,72000.0,46.514,46.6511,46.4487,46.5075,72000.0
2011-08-08 10:35:00,71.22,71.23,70.99,71.21,62300.0,46.5075,46.514,46.3573,46.5009,62300.0
2011-08-08 10:40:00,71.2,71.32,71.07,71.19,53900.0,46.4944,46.5728,46.4095,46.4879,53900.0
2011-08-08 10:45:00,71.19,71.4,71.1,71.33,74700.0,46.4879,46.625,46.4291,46.5793,74700.0
2011-08-08 10:50:00,71.34,71.36,71.09,71.13,48300.0,46.5858,46.5989,46.4226,46.4487,48300.0
2011-08-08 10:55:00,71.1,71.12,70.98,71.01,107000.0,46.4291,46.4422,46.3507,46.3703,107000.0
2011-08-08 11:00:00,70.99,71.21,70.87,71.21,75600.0,46.3573,46.5009,46.2789,46.5009,75600.0
2011-08-08 11:05:00,71.19,71.74,71.16,71.68,45300.0,46.4879,46.847,46.4683,46.8079,45300.0
2011-08-08 11:10:00,71.64,71.91,71.56,71.72,37700.0,46.7817,46.958,46.7295,46.834,37700.0
2011-08-08 11:15:00,71.74,71.77,71.51,71.54,57700.0,46.847,46.8666,46.6968,46.7164,57700.0
2011-08-08 11:20:00,71.56,71.6,71.41,71.48,63100.0,46.7295,46.7556,46.6315,46.6773,63100.0
2011-08-08 11:25:00,71.45,71.48,71.32,71.38,32600.0,46.6577,46.6773,46.5728,46.612,32600.0
2011-08-08 11:30:00,71.37,71.37,71.12,71.17,18800.0,46.6054,46.6054,46.4422,46.4748,18800.0
2011-08-08 11:35:00,71.21,71.28,71.14,71.27,17100.0,46.5009,46.5466,46.4552,46.5401,17100.0
2011-08-08 11:40:00,71.31,71.42,71.15,71.18,20400.0,46.5662,46.6381,46.4618,46.4813,20400.0
2011-08-08 11:45:00,71.14,71.21,71.08,71.21,14000.0,46.4552,46.5009,46.416,46.5009,14000.0
2011-08-08 11:50:00,71.18,71.24,71.07,71.15,16600.0,46.4813,46.5205,46.4095,46.4618,16600.0
2011-08-08 11:55:00,71.16,71.16,71.0,71.03,33600.0,46.4683,46.4683,46.3638,46.3834,33600.0
2011-08-08 12:00:00,71.03,71.05,70.89,70.89,30300.0,46.3834,46.3965,46.292,46.292,30300.0
2011-08-08 12:05:00,70.9,70.99,70.83,70.98,25100.0,46.2985,46.3573,46.2528,46.3507,25100.0
2011-08-08 12:10:00,70.96,71.04,70.9,70.97,22400.0,46.3377,46.3899,46.2985,46.3442,22400.0
2011-08-08 12:15:00,70.97,70.99,70.73,70.74,33700.0,46.3442,46.3573,46.1875,46.194,33700.0
2011-08-08 12:20:00,70.73,70.95,70.65,70.89,24400.0,46.1875,46.3312,46.1353,46.292,24400.0
2011-08-08 12:25:00,70.88,70.91,70.76,70.82,27300.0,46.2854,46.305,46.2071,46.2463,27300.0
2011-08-08 12:30:00,70.83,70.94,70.81,70.94,19700.0,46.2528,46.3246,46.2397,46.3246,19700.0
2011-08-08 12:35:00,70.93,71.02,70.88,70.91,27300.0,46.3181,46.3769,46.2854,46.305,27300.0
2011-08-08 12:40:00,70.91,71.16,70.9,71.06,29700.0,46.305,46.4683,46.2985,46.403,29700.0
2011-08-08 12:45:00,71.07,71.2,70.97,71.16,27500.0,46.4095,46.4944,46.3442,46.4683,27500.0
2011-08-08 12:50:00,71.15,71.24,71.05,71.07,10300.0,46.4618,46.5205,46.3965,46.4095,10300.0
2011-08-08 12:55:00,71.08,71.09,70.9,70.94,24100.0,46.416,46.4226,46.2985,46.3246,24100.0
2011-08-08 13:00:00,70.94,71.1,70.94,70.96,18000.0,46.3246,46.4291,46.3246,46.3377,18000.0
2011-08-08 13:05:00,70.95,71.0,70.84,70.9,18400.0,46.3312,46.3638,46.2593,46.2985,18400.0
2011-08-08 13:10:00,70.88,71.0,70.72,70.76,22500.0,46.2854,46.3638,46.181,46.2071,22500.0
2011-08-08 13:15:00,70.76,70.9,70.71,70.85,31200.0,46.2071,46.2985,46.1744,46.2659,31200.0
2011-08-08 13:20:00,70.85,71.05,70.81,70.98,29400.0,46.2659,46.3965,46.2397,46.3507,29400.0
2011-08-08 13:25:00,70.99,71.06,70.95,70.98,22300.0,46.3573,46.403,46.3312,46.3507,22300.0
2011-08-08 13:30:00,70.98,71.0,70.86,70.97,42300.0,46.3507,46.3638,46.2724,46.3442,42300.0
2011-08-08 13:35:00,70.98,70.99,70.69,70.72,36300.0,46.3507,46.3573,46.1614,46.181,36300.0
2011-08-08 13:40:00,70.71,70.77,70.56,70.61,26500.0,46.1744,46.2136,46.0765,46.1091,26500.0
2011-08-08 13:45:00,70.63,70.66,70.48,70.65,34200.0,46.1222,46.1418,46.0242,46.1353,34200.0
2011-08-08 13:50:00,70.65,70.89,70.53,70.74,85600.0,46.1353,46.292,46.0569,46.194,85600.0
2011-08-08 13:55:00,70.77,70.81,70.29,70.34,48700.0,46.2136,46.2397,45.9002,45.9328,48700.0
2011-08-08 14:00:00,70.34,70.62,70.23,70.6,44100.0,45.9328,46.1157,45.861,46.1026,44100.0
2011-08-08 14:05:00,70.6,70.62,70.24,70.36,31400.0,46.1026,46.1157,45.8675,45.9459,31400.0
2011-08-08 14:10:00,70.37,70.58,70.14,70.2,36600.0,45.9524,46.0895,45.8022,45.8414,36600.0
2011-08-08 14:15:00,70.19,70.25,69.99,70.17,47500.0,45.8349,45.874,45.7043,45.8218,47500.0
2011-08-08 14:20:00,70.16,70.3,69.96,70.05,73300.0,45.8153,45.9067,45.6847,45.7434,73300.0
2011-08-08 14:25:00,70.01,70.27,69.97,70.03,181900.0,45.7173,45.8871,45.6912,45.7304,181900.0
2011-08-08 14:30:00,70.04,70.3,69.84,70.17,96700.0,45.7369,45.9067,45.6063,45.8218,96700.0
2011-08-08 14:35:00,70.2,70.39,69.79,69.96,52300.0,45.8414,45.9655,45.5737,45.6847,52300.0
2011-08-08 14:40:00,69.91,70.14,69.82,70.0,57400.0,45.652,45.8022,45.5933,45.7108,57400.0
2011-08-08 14:45:00,70.02,70.12,69.75,69.88,52700.0,45.7239,45.7892,45.5475,45.6324,52700.0
2011-08-08 14:50:00,69.87,70.09,69.83,70.03,40700.0,45.6259,45.7696,45.5998,45.7304,40700.0
2011-08-08 14:55:00,70.05,70.07,69.74,69.86,131100.0,45.7434,45.7565,45.541,45.6194,131100.0
2011-08-08 15:00:00,69.86,70.13,69.86,70.12,64800.0,45.6194,45.7957,45.6194,45.7892,64800.0
2011-08-08 15:05:00,70.14,70.42,69.97,70.39,80900.0,45.8022,45.9851,45.6912,45.9655,80900.0
2011-08-08 15:10:00,70.39,70.54,70.18,70.48,68800.0,45.9655,46.0634,45.8283,46.0242,68800.0
2011-08-08 15:15:00,70.49,70.83,70.3,70.66,116900.0,46.0308,46.2528,45.9067,46.1418,116900.0
2011-08-08 15:20:00,70.66,70.76,70.5,70.7,91300.0,46.1418,46.2071,46.0373,46.1679,91300.0
2011-08-08 15:25:00,70.65,70.71,70.06,70.1,58400.0,46.1353,46.1744,45.75,45.7761,58400.0
2011-08-08 15:30:00,70.06,70.29,69.72,69.78,152900.0,45.75,45.9002,45.528,45.5671,152900.0
2011-08-08 15:35:00,69.8,69.93,69.63,69.91,128800.0,45.5802,45.6651,45.4692,45.652,128800.0
2011-08-08 15:40:00,69.89,70.02,69.61,69.61,92800.0,45.639,45.7239,45.4561,45.4561,92800.0
2011-08-08 15:45:00,69.6,69.6,68.92,69.01,182100.0,45.4496,45.4496,45.0055,45.0643,182100.0
2011-08-08 15:50:00,69.0,69.38,68.92,69.19,161500.0,45.0578,45.3059,45.0055,45.1819,161500.0
2011-08-08 15:55:00,69.17,69.18,68.77,68.84,226400.0,45.1688,45.1753,44.9076,44.9533,226400.0
2011-08-09 09:30:00,69.45,69.46,68.4,68.63,371700.0,45.3516,45.3582,44.666,44.8162,371700.0
2011-08-09 09:35:00,68.63,68.78,68.54,68.66,135100.0,44.8162,44.9141,44.7574,44.8358,135100.0
2011-08-09 09:40:00,68.66,68.91,68.4,68.83,199400.0,44.8358,44.999,44.666,44.9468,199400.0
2011-08-09 09:45:00,68.83,69.31,68.65,69.26,224200.0,44.9468,45.2602,44.8292,45.2276,224200.0
2011-08-09 09:50:00,69.24,69.49,69.18,69.39,107900.0,45.2145,45.3778,45.1753,45.3125,107900.0
2011-08-09 09:55:00,69.33,69.71,69.33,69.59,73000.0,45.2733,45.5214,45.2733,45.4431,73000.0
2011-08-09 10:00:00,69.59,69.83,69.47,69.72,91500.0,45.4431,45.5998,45.3647,45.528,91500.0
2011-08-09 10:05:00,69.67,69.89,69.22,69.31,65200.0,45.4953,45.639,45.2014,45.2602,65200.0
2011-08-09 10:10:00,69.35,69.44,69.2,69.42,42000.0,45.2863,45.3451,45.1884,45.332,42000.0
2011-08-09 10:15:00,69.5,69.55,69.15,69.5,51200.0,45.3843,45.4169,45.1557,45.3843,51200.0
2011-08-09 10:20:00,69.52,69.67,69.28,69.6,30900.0,45.3973,45.4953,45.2406,45.4496,30900.0
2011-08-09 10:25:00,69.62,70.05,69.62,70.01,51000.0,45.4627,45.7434,45.4627,45.7173,51000.0
2011-08-09 10:30:00,70.06,70.1,69.79,70.0,45000.0,45.75,45.7761,45.5737,45.7108,45000.0
2011-08-09 10:35:00,70.0,70.01,69.75,69.82,38600.0,45.7108,45.7173,45.5475,45.5933,38600.0
2011-08-09 10:40:00,69.77,69.77,69.42,69.46,46000.0,45.5606,45.5606,45.332,45.3582,46000.0
2011-08-09 10:45:00,69.47,69.64,69.43,69.49,83000.0,45.3647,45.4757,45.3386,45.3778,83000.0
2011-08-09 10:50:00,69.5,69.52,69.28,69.45,49400.0,45.3843,45.3973,45.2406,45.3516,49400.0
2011-08-09 10:55:00,69.4,69.5,69.26,69.38,48200.0,45.319,45.3843,45.2276,45.3059,48200.0
2011-08-09 11:00:00,69.35,69.37,68.8,68.82,61200.0,45.2863,45.2994,44.9272,44.9402,61200.0
2011-08-09 11:05:00,68.85,69.05,68.79,68.96,99100.0,44.9598,45.0904,44.9207,45.0317,99100.0
2011-08-09 11:10:00,68.95,68.97,68.53,68.73,80200.0,45.0251,45.0382,44.7509,44.8815,80200.0
2011-08-09 11:15:00,68.74,69.34,68.71,69.31,62600.0,44.888,45.2798,44.8684,45.2602,62600.0
2011-08-09 11:20:00,69.33,69.47,69.12,69.3,45300.0,45.2733,45.3647,45.1361,45.2537,45300.0
2011-08-09 11:25:00,69.3,69.66,69.3,69.63,40000.0,45.2537,45.4888,45.2537,45.4692,40000.0
2011-08-09 11:30:00,69.67,69.69,69.44,69.44,35600.0,45.4953,45.5084,45.3451,45.3451,35600.0
2011-08-09 11:35:00,69.43,69.49,69.25,69.36,57700.0,45.3386,45.3778,45.221,45.2929,57700.0
2011-08-09 11:40:00,69.36,69.58,69.36,69.54,25300.0,45.2929,45.4365,45.2929,45.4104,25300.0
2011-08-09 11:45:00,69.53,69.56,69.33,69.33,36300.0,45.4039,45.4235,45.2733,45.2733,36300.0
2011-08-09 11:50:00,69.33,69.56,69.32,69.51,43400.0,45.2733,45.4235,45.2667,45.3908,43400.0
2011-08-09 11:55:00,69.54,69.76,69.52,69.74,23000.0,45.4104,45.5541,45.3973,45.541,23000.0
2011-08-09 12:00:00,69.74,69.94,69.74,69.9,32700.0,45.541,45.6716,45.541,45.6455,32700.0
2011-08-09 12:05:00,69.9,69.96,69.76,69.9,45200.0,45.6455,45.6847,45.5541,45.6455,45200.0
2011-08-09 12:10:00,69.93,69.95,69.85,69.92,31000.0,45.6651,45.6781,45.6128,45.6586,31000.0
2011-08-09 12:15:00,69.92,70.06,69.92,70.01,32500.0,45.6586,45.75,45.6586,45.7173,32500.0
2011-08-09 12:20:00,69.99,70.08,69.92,70.06,22000.0,45.7043,45.763,45.6586,45.75,22000.0
2011-08-09 12:25:00,70.06,70.08,69.9,69.93,23800.0,45.75,45.763,45.6455,45.6651,23800.0
2011-08-09 12:30:00,69.93,70.01,69.92,69.95,26100.0,45.6651,45.7173,45.6586,45.6781,26100.0
2011-08-09 12:35:00,69.96,70.1,69.95,69.95,23200.0,45.6847,45.7761,45.6781,45.6781,23200.0
2011-08-09 12:40:00,69.92,69.94,69.82,69.87,21500.0,45.6586,45.6716,45.5933,45.6259,21500.0
2011-08-09 12:45:00,69.87,69.89,69.7,69.7,19400.0,45.6259,45.639,45.5149,45.5149,19400.0
2011-08-09 12:50:00,69.71,69.71,69.52,69.6,40100.0,45.5214,45.5214,45.3973,45.4496,40100.0
2011-08-09 12:55:00,69.62,69.65,69.42,69.43,39200.0,45.4627,45.4822,45.332,45.3386,39200.0
2011-08-09 13:00:00,69.42,69.43,69.21,69.23,57000.0,45.332,45.3386,45.1949,45.208,57000.0
2011-08-09 13:05:00,69.22,69.32,69.17,69.23,52400.0,45.2014,45.2667,45.1688,45.208,52400.0
2011-08-09 13:10:00,69.23,69.36,69.22,69.31,41500.0,45.208,45.2929,45.2014,45.2602,41500.0
2011-08-09 13:15:00,69.31,69.36,69.27,69.29,26100.0,45.2602,45.2929,45.2341,45.2472,26100.0
2011-08-09 13:20:00,69.28,69.33,69.27,69.32,27500.0,45.2406,45.2733,45.2341,45.2667,27500.0
2011-08-09 13:25:00,69.33,69.45,69.32,69.36,24600.0,45.2733,45.3516,45.2667,45.2929,24600.0
2011-08-09 13:30:00,69.33,69.41,69.24,69.32,30000.0,45.2733,45.3255,45.2145,45.2667,30000.0
2011-08-09 13:35:00,69.32,69.4,69.26,69.35,32300.0,45.2667,45.319,45.2276,45.2863,32300.0
2011-08-09 13:40:00,69.35,69.45,69.28,69.42,33200.0,45.2863,45.3516,45.2406,45.332,33200.0
2011-08-09 13:45:00,69.42,69.42,69.19,69.24,24100.0,45.332,45.332,45.1819,45.2145,24100.0
2011-08-09 13:50:00,69.24,69.32,69.05,69.11,24000.0,45.2145,45.2667,45.0904,45.1296,24000.0
2011-08-09 13:55:00,69.11,69.33,68.97,69.28,33600.0,45.1296,45.2733,45.0382,45.2406,33600.0
2011-08-09 14:00:00,69.28,69.31,69.14,69.14,42500.0,45.2406,45.2602,45.1492,45.1492,42500.0
2011-08-09 14:05:00,69.1,69.1,68.9,68.99,27100.0,45.1231,45.1231,44.9925,45.0513,27100.0
2011-08-09 14:10:00,68.99,69.02,68.64,68.75,56600.0,45.0513,45.0708,44.8227,44.8945,56600.0
2011-08-09 14:15:00,68.78,69.4,68.65,68.86,68100.0,44.9141,45.319,44.8292,44.9664,68100.0
2011-08-09 14:20:00,68.86,68.88,67.93,68.13,77600.0,44.9664,44.9794,44.3591,44.4897,77600.0
2011-08-09 14:25:00,68.21,68.52,67.43,68.09,276400.0,44.5419,44.7443,44.0326,44.4635,276400.0
2011-08-09 14:30:00,68.14,68.28,67.85,68.03,96100.0,44.4962,44.5876,44.3068,44.4244,96100.0
2011-08-09 14:35:00,68.07,68.17,67.63,67.73,72300.0,44.4505,44.5158,44.1632,44.2285,72300.0
2011-08-09 14:40:00,67.75,67.77,67.06,67.13,69200.0,44.2415,44.2546,43.7909,43.8367,69200.0
2011-08-09 14:45:00,67.13,68.02,67.1,67.8,79700.0,43.8367,44.4178,43.8171,44.2742,79700.0
2011-08-09 14:50:00,67.86,68.27,67.8,67.96,115100.0,44.3134,44.5811,44.2742,44.3787,115100.0
2011-08-09 14:55:00,67.94,68.15,67.74,67.93,78900.0,44.3656,44.5027,44.235,44.3591,78900.0
2011-08-09 15:00:00,67.9,68.13,67.49,68.07,93200.0,44.3395,44.4897,44.0717,44.4505,93200.0
2011-08-09 15:05:00,68.07,68.12,67.77,68.06,161900.0,44.4505,44.4831,44.2546,44.444,161900.0
2011-08-09 15:10:00,68.06,68.97,68.06,68.89,157000.0,44.444,45.0382,44.444,44.986,157000.0
2011-08-09 15:15:00,68.86,69.46,68.84,69.23,91300.0,44.9664,45.3582,44.9533,45.208,91300.0
2011-08-09 15:20:00,69.23,69.33,69.02,69.15,107700.0,45.208,45.2733,45.0708,45.1557,107700.0
2011-08-09 15:25:00,69.2,69.52,69.02,69.5,106000.0,45.1884,45.3973,45.0708,45.3843,106000.0
2011-08-09 15:30:00,69.5,69.56,69.15,69.4,73000.0,45.3843,45.4235,45.1557,45.319,73000.0
2011-08-09 15:35:00,69.4,69.59,69.08,69.59,116000.0,45.319,45.4431,45.11,45.4431,116000.0
2011-08-09 15:40:00,69.59,70.08,69.46,69.97,78300.0,45.4431,45.763,45.3582,45.6912,78300.0
2011-08-09 15:45:00,69.99,70.44,69.93,70.24,85900.0,45.7043,45.9981,45.6651,45.8675,85900.0
2011-08-09 15:50:00,70.28,70.49,70.13,70.42,62700.0,45.8936,46.0308,45.7957,45.9851,62700.0
2011-08-09 15:55:00,70.44,70.93,70.39,70.92,158800.0,45.9981,46.3181,45.9655,46.3116,158800.0
2011-08-10 09:30:00,69.48,69.8,69.07,69.07,109000.0,45.3712,45.5802,45.1035,45.1035,109000.0
2011-08-10 09:35:00,69.05,69.1,68.68,68.94,73400.0,45.0904,45.1231,44.8488,45.0186,73400.0
2011-08-10 09:40:00,68.92,68.92,68.54,68.66,77300.0,45.0055,45.0055,44.7574,44.8358,77300.0
2011-08-10 09:45:00,68.69,68.78,68.4,68.67,108900.0,44.8553,44.9141,44.666,44.8423,108900.0
2011-08-10 09:50:00,68.67,69.0,68.64,68.87,131000.0,44.8423,45.0578,44.8227,44.9729,131000.0
2011-08-10 09:55:00,68.88,69.03,68.4,68.44,87400.0,44.9794,45.0774,44.666,44.6921,87400.0
2011-08-10 10:00:00,68.49,68.6,68.26,68.43,185000.0,44.7247,44.7966,44.5746,44.6856,185000.0
2011-08-10 10:05:00,68.38,68.62,68.3,68.3,71600.0,44.6529,44.8096,44.6007,44.6007,71600.0
2011-08-10 10:10:00,68.3,68.3,67.8,68.0,89400.0,44.6007,44.6007,44.2742,44.4048,89400.0
2011-08-10 10:15:00,68.03,68.14,67.87,67.96,82800.0,44.4244,44.4962,44.3199,44.3787,82800.0
2011-08-10 10:20:00,67.92,68.02,67.65,67.93,44000.0,44.3525,44.4178,44.1762,44.3591,44000.0
2011-08-10 10:25:00,67.95,68.14,67.85,67.88,39500.0,44.3721,44.4962,44.3068,44.3264,39500.0
2011-08-10 10:30:00,67.9,68.53,67.84,68.39,56500.0,44.3395,44.7509,44.3003,44.6594,56500.0
2011-08-10 10:35:00,68.4,68.45,68.01,68.21,35300.0,44.666,44.6986,44.4113,44.5419,35300.0
2011-08-10 10:40:00,68.26,68.41,67.84,67.84,45900.0,44.5746,44.6725,44.3003,44.3003,45900.0
2011-08-10 10:45:00,67.84,68.0,67.75,67.91,28100.0,44.3003,44.4048,44.2415,44.346,28100.0
2011-08-10 10:50:00,67.95,67.96,67.62,67.69,41300.0,44.3721,44.3787,44.1566,44.2023,41300.0
2011-08-10 10:55:00,67.7,68.07,67.7,67.89,36200.0,44.2089,44.4505,44.2089,44.3329,36200.0
2011-08-10 11:00:00,67.9,67.9,67.56,67.59,37200.0,44.3395,44.3395,44.1174,44.137,37200.0
2011-08-10 11:05:00,67.54,67.81,67.48,67.78,39800.0,44.1044,44.2807,44.0652,44.2611,39800.0
2011-08-10 11:10:00,67.77,68.02,67.67,67.89,28600.0,44.2546,44.4178,44.1893,44.3329,28600.0
2011-08-10 11:15:00,67.88,68.14,67.82,67.93,41800.0,44.3264,44.4962,44.2872,44.3591,41800.0
2011-08-10 11:20:00,67.96,68.07,67.75,67.78,26600.0,44.3787,44.4505,44.2415,44.2611,26600.0
2011-08-10 11:25:00,67.83,67.9,67.7,67.84,24000.0,44.2938,44.3395,44.2089,44.3003,24000.0
2011-08-10 11:30:00,67.85,68.03,67.81,67.92,48800.0,44.3068,44.4244,44.2807,44.3525,48800.0
2011-08-10 11:35:00,67.93,67.95,67.6,67.7,29300.0,44.3591,44.3721,44.1436,44.2089,29300.0
2011-08-10 11:40:00,67.66,67.94,67.61,67.81,72100.0,44.1827,44.3656,44.1501,44.2807,72100.0
2011-08-10 11:45:00,67.83,67.85,67.53,67.57,40500.0,44.2938,44.3068,44.0979,44.124,40500.0
2011-08-10 11:50:00,67.63,67.84,67.58,67.75,42400.0,44.1632,44.3003,44.1305,44.2415,42400.0
2011-08-10 11:55:00,67.78,68.04,67.75,67.85,38900.0,44.2611,44.4309,44.2415,44.3068,38900.0
2011-08-10 12:00:00,67.84,67.87,67.65,67.74,35300.0,44.3003,44.3199,44.1762,44.235,35300.0
2011-08-10 12:05:00,67.76,68.0,67.76,67.95,45300.0,44.248,44.4048,44.248,44.3721,45300.0
2011-08-10 12:10:00,67.96,68.01,67.87,67.95,28000.0,44.3787,44.4113,44.3199,44.3721,28000.0
2011-08-10 12:15:00,67.95,68.08,67.88,68.03,83200.0,44.3721,44.457,44.3264,44.4244,83200.0
2011-08-10 12:20:00,68.03,68.05,67.84,67.92,33200.0,44.4244,44.4374,44.3003,44.3525,33200.0
2011-08-10 12:25:00,67.89,67.92,67.61,67.63,36600.0,44.3329,44.3525,44.1501,44.1632,36600.0
2011-08-10 12:30:00,67.63,67.82,67.63,67.72,27300.0,44.1632,44.2872,44.1632,44.2219,27300.0
2011-08-10 12:35:00,67.74,67.77,67.55,67.6,23400.0,44.235,44.2546,44.1109,44.1436,23400.0
2011-08-10 12:40:00,67.6,67.73,67.5,67.63,24400.0,44.1436,44.2285,44.0783,44.1632,24400.0
2011-08-10 12:45:00,67.66,67.84,67.66,67.81,26200.0,44.1827,44.3003,44.1827,44.2807,26200.0
2011-08-10 12:50:00,67.8,67.94,67.79,67.84,51300.0,44.2742,44.3656,44.2676,44.3003,51300.0
2011-08-10 12:55:00,67.85,67.89,67.79,67.83,98700.0,44.3068,44.3329,44.2676,44.2938,98700.0
2011-08-10 13:00:00,67.83,67.95,67.71,67.91,41300.0,44.2938,44.3721,44.2154,44.346,41300.0
2011-08-10 13:05:00,67.91,68.0,67.77,67.91,75000.0,44.346,44.4048,44.2546,44.346,75000.0
2011-08-10 13:10:00,67.91,68.0,67.82,67.87,20400.0,44.346,44.4048,44.2872,44.3199,20400.0
2011-08-10 13:15:00,67.85,67.94,67.56,67.78,75600.0,44.3068,44.3656,44.1174,44.2611,75600.0
2011-08-10 13:20:00,67.75,67.88,67.56,67.85,34200.0,44.2415,44.3264,44.1174,44.3068,34200.0
2011-08-10 13:25:00,67.86,68.05,67.81,67.96,56600.0,44.3134,44.4374,44.2807,44.3787,56600.0
2011-08-10 13:30:00,67.92,68.03,67.81,68.03,31300.0,44.3525,44.4244,44.2807,44.4244,31300.0
2011-08-10 13:35:00,68.05,68.16,67.99,68.06,74600.0,44.4374,44.5093,44.3982,44.444,74600.0
2011-08-10 13:40:00,68.05,68.16,67.97,68.01,34700.0,44.4374,44.5093,44.3852,44.4113,34700.0
2011-08-10 13:45:00,68.01,68.33,68.01,68.26,58100.0,44.4113,44.6203,44.4113,44.5746,58100.0
2011-08-10 13:50:00,68.26,68.46,68.26,68.41,41700.0,44.5746,44.7052,44.5746,44.6725,41700.0
2011-08-10 13:55:00,68.41,68.47,68.27,68.4,32200.0,44.6725,44.7117,44.5811,44.666,32200.0
2011-08-10 14:00:00,68.4,68.44,68.2,68.36,30700.0,44.666,44.6921,44.5354,44.6399,30700.0
2011-08-10 14:05:00,68.35,68.67,68.35,68.6,45700.0,44.6333,44.8423,44.6333,44.7966,45700.0
2011-08-10 14:10:00,68.64,68.78,68.59,68.6,48000.0,44.8227,44.9141,44.79,44.7966,48000.0
2011-08-10 14:15:00,68.6,68.67,68.29,68.49,47000.0,44.7966,44.8423,44.5941,44.7247,47000.0
2011-08-10 14:20:00,68.5,68.65,68.45,68.58,40800.0,44.7313,44.8292,44.6986,44.7835,40800.0
2011-08-10 14:25:00,68.57,68.71,68.41,68.49,39900.0,44.777,44.8684,44.6725,44.7247,39900.0
2011-08-10 14:30:00,68.45,68.65,68.4,68.43,39900.0,44.6986,44.8292,44.666,44.6856,39900.0
2011-08-10 14:35:00,68.43,68.53,68.31,68.45,39400.0,44.6856,44.7509,44.6072,44.6986,39400.0
2011-08-10 14:40:00,68.45,68.55,68.36,68.48,62300.0,44.6986,44.7639,44.6399,44.7182,62300.0
2011-08-10 14:45:00,68.46,68.59,68.43,68.47,101600.0,44.7052,44.79,44.6856,44.7117,101600.0
2011-08-10 14:50:00,68.48,68.5,68.22,68.27,57200.0,44.7182,44.7313,44.5484,44.5811,57200.0
2011-08-10 14:55:00,68.24,68.37,68.15,68.15,88000.0,44.5615,44.6464,44.5027,44.5027,88000.0
2011-08-10 15:00:00,68.17,68.25,68.08,68.11,76600.0,44.5158,44.568,44.457,44.4766,76600.0
2011-08-10 15:05:00,68.11,68.15,67.75,67.78,60500.0,44.4766,44.5027,44.2415,44.2611,60500.0
2011-08-10 15:10:00,67.81,68.04,67.78,67.78,40900.0,44.2807,44.4309,44.2611,44.2611,40900.0
2011-08-10 15:15:00,67.75,67.8,67.67,67.75,62600.0,44.2415,44.2742,44.1893,44.2415,62600.0
2011-08-10 15:20:00,67.74,68.0,67.74,67.97,86200.0,44.235,44.4048,44.235,44.3852,86200.0
2011-08-10 15:25:00,67.97,68.07,67.67,67.78,99300.0,44.3852,44.4505,44.1893,44.2611,99300.0
2011-08-10 15:30:00,67.75,67.75,67.36,67.38,89600.0,44.2415,44.2415,43.9868,43.9999,89600.0
2011-08-10 15:35:00,67.39,67.68,67.37,67.58,85600.0,44.0064,44.1958,43.9934,44.1305,85600.0
2011-08-10 15:40:00,67.59,67.71,67.2,67.29,133600.0,44.137,44.2154,43.8824,43.9411,133600.0
2011-08-10 15:45:00,67.29,67.36,67.11,67.31,68800.0,43.9411,43.9868,43.8236,43.9542,68800.0
2011-08-10 15:50:00,67.34,67.35,67.0,67.0,83700.0,43.9738,43.9803,43.7518,43.7518,83700.0
2011-08-10 15:55:00,67.02,67.05,66.68,66.87,165900.0,43.7648,43.7844,43.5428,43.6669,165900.0
2011-08-11 09:30:00,66.99,67.61,66.56,67.03,77400.0,43.7452,44.1501,43.4644,43.7714,77400.0
2011-08-11 09:35:00,67.04,67.12,66.6,66.65,50100.0,43.7779,43.8301,43.4906,43.5232,50100.0
2011-08-11 09:40:00,66.67,66.84,66.4,66.45,55300.0,43.5363,43.6473,43.36,43.3926,55300.0
2011-08-11 09:45:00,66.48,66.66,66.36,66.53,92000.0,43.4122,43.5297,43.3338,43.4448,92000.0
2011-08-11 09:50:00,66.52,66.71,66.37,66.56,42400.0,43.4383,43.5624,43.3404,43.4644,42400.0
2011-08-11 09:55:00,66.6,67.1,66.49,67.07,54300.0,43.4906,43.8171,43.4187,43.7975,54300.0
2011-08-11 10:00:00,67.07,67.07,66.92,66.97,53000.0,43.7975,43.7975,43.6995,43.7322,53000.0
2011-08-11 10:05:00,66.99,67.02,66.79,66.95,54700.0,43.7452,43.7648,43.6146,43.7191,54700.0
2011-08-11 10:10:00,66.96,66.98,66.74,66.84,52400.0,43.7256,43.7387,43.582,43.6473,52400.0
2011-08-11 10:15:00,66.84,67.26,66.81,67.21,69200.0,43.6473,43.9215,43.6277,43.8889,69200.0
2011-08-11 10:20:00,67.22,67.4,67.08,67.31,37700.0,43.8954,44.013,43.804,43.9542,37700.0
2011-08-11 10:25:00,67.29,67.47,67.26,67.32,33200.0,43.9411,44.0587,43.9215,43.9607,33200.0
2011-08-11 10:30:00,67.34,67.49,67.28,67.33,51600.0,43.9738,44.0717,43.9346,43.9673,51600.0
2011-08-11 10:35:00,67.31,67.51,67.1,67.51,47900.0,43.9542,44.0848,43.8171,44.0848,47900.0
2011-08-11 10:40:00,67.51,67.66,67.32,67.56,41000.0,44.0848,44.1827,43.9607,44.1174,41000.0
2011-08-11 10:45:00,67.57,67.96,67.42,67.96,36500.0,44.124,44.3787,44.026,44.3787,36500.0
2011-08-11 10:50:00,67.95,68.02,67.57,67.61,52200.0,44.3721,44.4178,44.124,44.1501,52200.0
2011-08-11 10:55:00,67.6,67.6,67.38,67.47,105900.0,44.1436,44.1436,43.9999,44.0587,105900.0
2011-08-11 11:00:00,67.47,67.79,67.47,67.75,36600.0,44.0587,44.2676,44.0587,44.2415,36600.0
2011-08-11 11:05:00,67.77,67.85,67.53,67.53,31000.0,44.2546,44.3068,44.0979,44.0979,31000.0
2011-08-11 11:10:00,67.48,67.64,67.37,67.41,25200.0,44.0652,44.1697,43.9934,44.0195,25200.0
2011-08-11 11:15:00,67.42,67.42,67.16,67.2,33900.0,44.026,44.026,43.8562,43.8824,33900.0
2011-08-11 11:20:00,67.26,67.35,67.18,67.25,25600.0,43.9215,43.9803,43.8693,43.915,25600.0
2011-08-11 11:25:00,67.27,67.48,67.08,67.44,20600.0,43.9281,44.0652,43.804,44.0391,20600.0
2011-08-11 11:30:00,67.44,67.62,67.4,67.43,33500.0,44.0391,44.1566,44.013,44.0326,33500.0
2011-08-11 11:35:00,67.45,67.49,67.13,67.26,40700.0,44.0456,44.0717,43.8367,43.9215,40700.0
2011-08-11 11:40:00,67.27,67.5,67.27,67.5,28300.0,43.9281,44.0783,43.9281,44.0783,28300.0
2011-08-11 11:45:00,67.52,67.58,67.41,67.52,18100.0,44.0913,44.1305,44.0195,44.0913,18100.0
2011-08-11 11:50:00,67.53,67.6,67.49,67.53,28000.0,44.0979,44.1436,44.0717,44.0979,28000.0
2011-08-11 11:55:00,67.54,67.57,67.46,67.49,22200.0,44.1044,44.124,44.0521,44.0717,22200.0
2011-08-11 12:00:00,67.49,67.69,67.44,67.57,26700.0,44.0717,44.2023,44.0391,44.124,26700.0
2011-08-11 12:05:00,67.56,67.7,67.52,67.62,12800.0,44.1174,44.2089,44.0913,44.1566,12800.0
2011-08-11 12:10:00,67.63,67.65,67.45,67.6,16800.0,44.1632,44.1762,44.0456,44.1436,16800.0
2011-08-11 12:15:00,67.62,67.73,67.56,67.62,18600.0,44.1566,44.2285,44.1174,44.1566,18600.0
2011-08-11 12:20:00,67.62,67.64,67.48,67.56,15800.0,44.1566,44.1697,44.0652,44.1174,15800.0
2011-08-11 12:25:00,67.56,67.62,67.46,67.61,13300.0,44.1174,44.1566,44.0521,44.1501,13300.0
2011-08-11 12:30:00,67.61,67.67,67.53,67.62,29600.0,44.1501,44.1893,44.0979,44.1566,29600.0
2011-08-11 12:35:00,67.62,67.74,67.59,67.73,12000.0,44.1566,44.235,44.137,44.2285,12000.0
2011-08-11 12:40:00,67.73,67.84,67.71,67.8,16800.0,44.2285,44.3003,44.2154,44.2742,16800.0
2011-08-11 12:45:00,67.82,68.02,67.79,67.88,23300.0,44.2872,44.4178,44.2676,44.3264,23300.0
2011-08-11 12:50:00,67.89,67.95,67.81,67.83,15800.0,44.3329,44.3721,44.2807,44.2938,15800.0
2011-08-11 12:55:00,67.84,68.27,67.84,68.23,37200.0,44.3003,44.5811,44.3003,44.555,37200.0
2011-08-11 13:00:00,68.21,68.21,67.87,67.92,72800.0,44.5419,44.5419,44.3199,44.3525,72800.0
2011-08-11 13:05:00,67.91,68.02,67.88,67.99,14600.0,44.346,44.4178,44.3264,44.3982,14600.0
2011-08-11 13:10:00,67.99,68.11,67.88,67.98,31600.0,44.3982,44.4766,44.3264,44.3917,31600.0
2011-08-11 13:15:00,67.98,68.1,67.94,67.94,35600.0,44.3917,44.4701,44.3656,44.3656,35600.0
2011-08-11 13:20:00,67.95,68.14,67.93,68.08,18000.0,44.3721,44.4962,44.3591,44.457,18000.0
2011-08-11 13:25:00,68.08,68.27,68.04,68.15,20900.0,44.457,44.5811,44.4309,44.5027,20900.0
2011-08-11 13:30:00,68.13,68.22,68.08,68.16,20100.0,44.4897,44.5484,44.457,44.5093,20100.0
2011-08-11 13:35:00,68.16,68.16,67.93,67.95,39900.0,44.5093,44.5093,44.3591,44.3721,39900.0
2011-08-11 13:40:00,67.93,68.05,67.68,67.75,16700.0,44.3591,44.4374,44.1958,44.2415,16700.0
2011-08-11 13:45:00,67.76,67.88,67.74,67.88,15300.0,44.248,44.3264,44.235,44.3264,15300.0
2011-08-11 13:50:00,67.87,68.1,67.81,68.0,14500.0,44.3199,44.4701,44.2807,44.4048,14500.0
2011-08-11 13:55:00,67.98,68.06,67.96,68.06,20200.0,44.3917,44.444,44.3787,44.444,20200.0
2011-08-11 14:00:00,68.02,68.16,67.96,68.08,11200.0,44.4178,44.5093,44.3787,44.457,11200.0
2011-08-11 14:05:00,68.07,68.3,68.07,68.24,16300.0,44.4505,44.6007,44.4505,44.5615,16300.0
2011-08-11 14:10:00,68.23,68.52,68.23,68.49,17800.0,44.555,44.7443,44.555,44.7247,17800.0
2011-08-11 14:15:00,68.48,68.59,68.46,68.47,21600.0,44.7182,44.79,44.7052,44.7117,21600.0
2011-08-11 14:20:00,68.52,68.64,68.5,68.55,28000.0,44.7443,44.8227,44.7313,44.7639,28000.0
2011-08-11 14:25:00,68.53,68.53,68.34,68.51,28400.0,44.7509,44.7509,44.6268,44.7378,28400.0
2011-08-11 14:30:00,68.52,68.56,68.32,68.33,23400.0,44.7443,44.7705,44.6137,44.6203,23400.0
2011-08-11 14:35:00,68.35,68.46,68.31,68.37,26600.0,44.6333,44.7052,44.6072,44.6464,26600.0
2011-08-11 14:40:00,68.34,68.4,68.23,68.36,22000.0,44.6268,44.666,44.555,44.6399,22000.0
2011-08-11 14:45:00,68.34,68.46,68.3,68.3,19400.0,44.6268,44.7052,44.6007,44.6007,19400.0
2011-08-11 14:50:00,68.3,68.49,68.28,68.46,31400.0,44.6007,44.7247,44.5876,44.7052,31400.0
2011-08-11 14:55:00,68.48,68.65,68.43,68.61,47200.0,44.7182,44.8292,44.6856,44.8031,47200.0
2011-08-11 15:00:00,68.63,68.68,68.52,68.65,30300.0,44.8162,44.8488,44.7443,44.8292,30300.0
2011-08-11 15:05:00,68.67,68.8,68.66,68.71,44600.0,44.8423,44.9272,44.8358,44.8684,44600.0
2011-08-11 15:10:00,68.69,68.84,68.69,68.8,29700.0,44.8553,44.9533,44.8553,44.9272,29700.0
2011-08-11 15:15:00,68.81,68.94,68.73,68.87,39000.0,44.9337,45.0186,44.8815,44.9729,39000.0
2011-08-11 15:20:00,68.87,69.1,68.85,69.09,30400.0,44.9729,45.1231,44.9598,45.1166,30400.0
2011-08-11 15:25:00,69.09,69.15,69.03,69.11,40600.0,45.1166,45.1557,45.0774,45.1296,40600.0
2011-08-11 15:30:00,69.14,69.25,69.04,69.25,50300.0,45.1492,45.221,45.0839,45.221,50300.0
2011-08-11 15:35:00,69.27,69.4,69.21,69.31,67000.0,45.2341,45.319,45.1949,45.2602,67000.0
2011-08-11 15:40:00,69.35,69.6,69.33,69.6,68600.0,45.2863,45.4496,45.2733,45.4496,68600.0
2011-08-11 15:45:00,69.6,69.7,69.36,69.43,93500.0,45.4496,45.5149,45.2929,45.3386,93500.0
2011-08-11 15:50:00,69.39,69.43,68.93,68.97,77300.0,45.3125,45.3386,45.0121,45.0382,77300.0
2011-08-11 15:55:00,68.97,69.16,68.78,68.81,251900.0,45.0382,45.1623,44.9141,44.9337,251900.0
2011-08-12 09:30:00,69.66,69.7,69.08,69.19,82000.0,45.4888,45.5149,45.11,45.1819,82000.0
2011-08-12 09:35:00,69.09,69.17,68.98,69.09,17100.0,45.1166,45.1688,45.0447,45.1166,17100.0
2011-08-12 09:40:00,69.11,69.22,69.04,69.22,28700.0,45.1296,45.2014,45.0839,45.2014,28700.0
2011-08-12 09:45:00,69.22,69.33,69.15,69.27,38900.0,45.2014,45.2733,45.1557,45.2341,38900.0
2011-08-12 09:50:00,69.31,69.35,68.82,68.85,42500.0,45.2602,45.2863,44.9402,44.9598,42500.0
2011-08-12 09:55:00,68.8,68.86,68.35,68.49,46600.0,44.9272,44.9664,44.6333,44.7247,46600.0
2011-08-12 10:00:00,68.45,68.53,68.07,68.28,68800.0,44.6986,44.7509,44.4505,44.5876,68800.0
2011-08-12 10:05:00,68.28,68.42,68.17,68.26,41600.0,44.5876,44.679,44.5158,44.5746,41600.0
2011-08-12 10:10:00,68.27,68.84,68.21,68.76,55800.0,44.5811,44.9533,44.5419,44.9011,55800.0
2011-08-12 10:15:00,68.76,68.84,68.68,68.73,27200.0,44.9011,44.9533,44.8488,44.8815,27200.0
2011-08-12 10:20:00,68.74,68.81,68.61,68.81,25000.0,44.888,44.9337,44.8031,44.9337,25000.0
2011-08-12 10:25:00,68.82,68.99,68.77,68.95,30200.0,44.9402,45.0513,44.9076,45.0251,30200.0
2011-08-12 10:30:00,68.97,69.2,68.96,69.13,33900.0,45.0382,45.1884,45.0317,45.1427,33900.0
2011-08-12 10:35:00,69.16,69.32,69.12,69.3,32700.0,45.1623,45.2667,45.1361,45.2537,32700.0
2011-08-12 10:40:00,69.26,69.28,68.87,68.87,33900.0,45.2276,45.2406,44.9729,44.9729,33900.0
2011-08-12 10:45:00,68.88,68.95,68.72,68.73,25700.0,44.9794,45.0251,44.8749,44.8815,25700.0
2011-08-12 10:50:00,68.73,68.75,68.49,68.69,32800.0,44.8815,44.8945,44.7247,44.8553,32800.0
2011-08-12 10:55:00,68.67,68.76,68.57,68.74,36200.0,44.8423,44.9011,44.777,44.888,36200.0
2011-08-12 11:00:00,68.74,68.85,68.69,68.69,30200.0,44.888,44.9598,44.8553,44.8553,30200.0
2011-08-12 11:05:00,68.69,68.92,68.69,68.91,30700.0,44.8553,45.0055,44.8553,44.999,30700.0
2011-08-12 11:10:00,68.92,69.05,68.92,69.02,15600.0,45.0055,45.0904,45.0055,45.0708,15600.0
2011-08-12 11:15:00,69.03,69.04,68.9,68.92,31400.0,45.0774,45.0839,44.9925,45.0055,31400.0
2011-08-12 11:20:00,68.89,68.9,68.74,68.83,24600.0,44.986,44.9925,44.888,44.9468,24600.0
2011-08-12 11:25:00,68.85,68.95,68.77,68.85,23100.0,44.9598,45.0251,44.9076,44.9598,23100.0
2011-08-12 11:30:00,68.86,69.0,68.8,68.92,30900.0,44.9664,45.0578,44.9272,45.0055,30900.0
2011-08-12 11:35:00,68.94,69.05,68.94,68.98,20000.0,45.0186,45.0904,45.0186,45.0447,20000.0
2011-08-12 11:40:00,68.99,69.06,68.95,69.05,20300.0,45.0513,45.097,45.0251,45.0904,20300.0
2011-08-12 11:45:00,69.08,69.31,69.08,69.31,18100.0,45.11,45.2602,45.11,45.2602,18100.0
2011-08-12 11:50:00,69.32,69.57,69.26,69.56,73200.0,45.2667,45.43,45.2276,45.4235,73200.0
2011-08-12 11:55:00,69.56,69.62,69.47,69.55,49000.0,45.4235,45.4627,45.3647,45.4169,49000.0
2011-08-12 12:00:00,69.54,69.64,69.5,69.62,19600.0,45.4104,45.4757,45.3843,45.4627,19600.0
2011-08-12 12:05:00,69.63,69.68,69.59,69.63,20100.0,45.4692,45.5018,45.4431,45.4692,20100.0
2011-08-12 12:10:00,69.64,69.64,69.51,69.59,21900.0,45.4757,45.4757,45.3908,45.4431,21900.0
2011-08-12 12:15:00,69.59,69.72,69.59,69.72,22600.0,45.4431,45.528,45.4431,45.528,22600.0
2011-08-12 12:20:00,69.72,69.82,69.68,69.8,39800.0,45.528,45.5933,45.5018,45.5802,39800.0
2011-08-12 12:25:00,69.79,69.79,69.65,69.77,14500.0,45.5737,45.5737,45.4822,45.5606,14500.0
2011-08-12 12:30:00,69.76,69.77,69.58,69.72,35500.0,45.5541,45.5606,45.4365,45.528,35500.0
2011-08-12 12:35:00,69.71,69.73,69.61,69.66,27600.0,45.5214,45.5345,45.4561,45.4888,27600.0
2011-08-12 12:40:00,69.64,69.87,69.64,69.87,46200.0,45.4757,45.6259,45.4757,45.6259,46200.0
2011-08-12 12:45:00,69.87,69.97,69.87,69.87,49200.0,45.6259,45.6912,45.6259,45.6259,49200.0
2011-08-12 12:50:00,69.88,69.94,69.85,69.93,17100.0,45.6324,45.6716,45.6128,45.6651,17100.0
2011-08-12 12:55:00,69.93,69.99,69.9,69.99,13000.0,45.6651,45.7043,45.6455,45.7043,13000.0
2011-08-12 13:00:00,69.98,70.11,69.97,70.09,27400.0,45.6977,45.7826,45.6912,45.7696,27400.0
2011-08-12 13:05:00,70.09,70.12,70.06,70.07,16000.0,45.7696,45.7892,45.75,45.7565,16000.0
2011-08-12 13:10:00,70.08,70.22,70.08,70.17,31700.0,45.763,45.8545,45.763,45.8218,31700.0
2011-08-12 13:15:00,70.17,70.25,70.13,70.15,29800.0,45.8218,45.874,45.7957,45.8087,29800.0
2011-08-12 13:20:00,70.14,70.14,70.01,70.01,22700.0,45.8022,45.8022,45.7173,45.7173,22700.0
2011-08-12 13:25:00,70.02,70.04,70.0,70.03,12900.0,45.7239,45.7369,45.7108,45.7304,12900.0
2011-08-12 13:30:00,70.02,70.04,69.99,70.03,27600.0,45.7239,45.7369,45.7043,45.7304,27600.0
2011-08-12 13:35:00,70.03,70.19,70.02,70.15,25600.0,45.7304,45.8349,45.7239,45.8087,25600.0
2011-08-12 13:40:00,70.14,70.3,70.13,70.25,22300.0,45.8022,45.9067,45.7957,45.874,22300.0
2011-08-12 13:45:00,70.24,70.35,70.24,70.31,18700.0,45.8675,45.9393,45.8675,45.9132,18700.0
2011-08-12 13:50:00,70.29,70.33,70.22,70.24,19800.0,45.9002,45.9263,45.8545,45.8675,19800.0
2011-08-12 13:55:00,70.25,70.28,70.16,70.18,12700.0,45.874,45.8936,45.8153,45.8283,12700.0
2011-08-12 14:00:00,70.19,70.23,70.18,70.2,18600.0,45.8349,45.861,45.8283,45.8414,18600.0
2011-08-12 14:05:00,70.19,70.3,70.19,70.29,15800.0,45.8349,45.9067,45.8349,45.9002,15800.0
2011-08-12 14:10:00,70.29,70.29,70.08,70.16,20300.0,45.9002,45.9002,45.763,45.8153,20300.0
2011-08-12 14:15:00,70.15,70.23,69.99,70.04,38300.0,45.8087,45.861,45.7043,45.7369,38300.0
2011-08-12 14:20:00,70.02,70.02,69.79,69.88,28000.0,45.7239,45.7239,45.5737,45.6324,28000.0
2011-08-12 14:25:00,69.88,69.99,69.88,69.97,36300.0,45.6324,45.7043,45.6324,45.6912,36300.0
2011-08-12 14:30:00,69.94,69.98,69.85,69.85,21000.0,45.6716,45.6977,45.6128,45.6128,21000.0
2011-08-12 14:35:00,69.88,69.93,69.73,69.77,29300.0,45.6324,45.6651,45.5345,45.5606,29300.0
2011-08-12 14:40:00,69.77,69.93,69.76,69.87,32700.0,45.5606,45.6651,45.5541,45.6259,32700.0
2011-08-12 14:45:00,69.86,69.92,69.82,69.85,34600.0,45.6194,45.6586,45.5933,45.6128,34600.0
2011-08-12 14:50:00,69.86,69.86,69.63,69.7,56000.0,45.6194,45.6194,45.4692,45.5149,56000.0
2011-08-12 14:55:00,69.7,69.74,69.61,69.73,41800.0,45.5149,45.541,45.4561,45.5345,41800.0
2011-08-12 15:00:00,69.74,69.89,69.71,69.72,44600.0,45.541,45.639,45.5214,45.528,44600.0
2011-08-12 15:05:00,69.73,69.77,69.56,69.59,37600.0,45.5345,45.5606,45.4235,45.4431,37600.0
2011-08-12 15:10:00,69.58,69.59,69.48,69.49,54900.0,45.4365,45.4431,45.3712,45.3778,54900.0
2011-08-12 15:15:00,69.49,69.62,69.47,69.59,26300.0,45.3778,45.4627,45.3647,45.4431,26300.0
2011-08-12 15:20:00,69.6,69.69,69.6,69.61,52800.0,45.4496,45.5084,45.4496,45.4561,52800.0
2011-08-12 15:25:00,69.61,69.62,69.4,69.41,59600.0,45.4561,45.4627,45.319,45.3255,59600.0
2011-08-12 15:30:00,69.42,69.44,69.12,69.32,95400.0,45.332,45.3451,45.1361,45.2667,95400.0
2011-08-12 15:35:00,69.32,69.46,69.26,69.33,87800.0,45.2667,45.3582,45.2276,45.2733,87800.0
2011-08-12 15:40:00,69.34,69.39,69.25,69.27,74300.0,45.2798,45.3125,45.221,45.2341,74300.0
2011-08-12 15:45:00,69.28,69.31,69.14,69.15,146300.0,45.2406,45.2602,45.1492,45.1557,146300.0
2011-08-12 15:50:00,69.16,69.18,68.99,69.0,95000.0,45.1623,45.1753,45.0513,45.0578,95000.0
2011-08-12 15:55:00,69.01,69.16,68.99,69.13,190000.0,45.0643,45.1623,45.0513,45.1427,190000.0
2011-08-15 09:30:00,69.83,69.83,69.5,69.6,48000.0,45.5998,45.5998,45.3843,45.4496,48000.0
2011-08-15 09:35:00,69.59,69.67,69.46,69.66,42100.0,45.4431,45.4953,45.3582,45.4888,42100.0
2011-08-15 09:40:00,69.67,69.92,69.65,69.9,47600.0,45.4953,45.6586,45.4822,45.6455,47600.0
2011-08-15 09:45:00,69.87,69.9,69.78,69.82,45600.0,45.6259,45.6455,45.5671,45.5933,45600.0
2011-08-15 09:50:00,69.83,69.94,69.82,69.86,40700.0,45.5998,45.6716,45.5933,45.6194,40700.0
2011-08-15 09:55:00,69.86,69.95,69.85,69.91,65700.0,45.6194,45.6781,45.6128,45.652,65700.0
2011-08-15 10:00:00,69.92,69.96,69.76,69.78,81000.0,45.6586,45.6847,45.5541,45.5671,81000.0
2011-08-15 10:05:00,69.77,69.81,69.65,69.69,52800.0,45.5606,45.5867,45.4822,45.5084,52800.0
2011-08-15 10:10:00,69.7,69.78,69.62,69.68,61000.0,45.5149,45.5671,45.4627,45.5018,61000.0
2011-08-15 10:15:00,69.69,69.85,69.69,69.73,60400.0,45.5084,45.6128,45.5084,45.5345,60400.0
2011-08-15 10:20:00,69.73,69.85,69.71,69.82,58600.0,45.5345,45.6128,45.5214,45.5933,58600.0
2011-08-15 10:25:00,69.83,69.85,69.66,69.73,58400.0,45.5998,45.6128,45.4888,45.5345,58400.0
2011-08-15 10:30:00,69.73,69.78,69.67,69.71,64200.0,45.5345,45.5671,45.4953,45.5214,64200.0
2011-08-15 10:35:00,69.71,69.71,69.58,69.66,48700.0,45.5214,45.5214,45.4365,45.4888,48700.0
2011-08-15 10:40:00,69.65,69.72,69.63,69.67,34400.0,45.4822,45.528,45.4692,45.4953,34400.0
2011-08-15 10:45:00,69.66,69.75,69.65,69.69,72000.0,45.4888,45.5475,45.4822,45.5084,72000.0
2011-08-15 10:50:00,69.68,69.68,69.61,69.66,45100.0,45.5018,45.5018,45.4561,45.4888,45100.0
2011-08-15 10:55:00,69.66,69.69,69.52,69.55,44300.0,45.4888,45.5084,45.3973,45.4169,44300.0
2011-08-15 11:00:00,69.56,69.57,69.42,69.49,47700.0,45.4235,45.43,45.332,45.3778,47700.0
2011-08-15 11:05:00,69.5,69.59,69.5,69.59,41200.0,45.3843,45.4431,45.3843,45.4431,41200.0
2011-08-15 11:10:00,69.59,69.64,69.5,69.62,48600.0,45.4431,45.4757,45.3843,45.4627,48600.0
2011-08-15 11:15:00,69.61,69.64,69.52,69.55,28200.0,45.4561,45.4757,45.3973,45.4169,28200.0
2011-08-15 11:20:00,69.55,69.68,69.53,69.65,25900.0,45.4169,45.5018,45.4039,45.4822,25900.0
2011-08-15 11:25:00,69.67,69.73,69.61,69.69,30900.0,45.4953,45.5345,45.4561,45.5084,30900.0
2011-08-15 11:30:00,69.69,69.69,69.5,69.58,37000.0,45.5084,45.5084,45.3843,45.4365,37000.0
2011-08-15 11:35:00,69.58,69.72,69.58,69.71,26400.0,45.4365,45.528,45.4365,45.5214,26400.0
2011-08-15 11:40:00,69.73,69.86,69.71,69.84,29400.0,45.5345,45.6194,45.5214,45.6063,29400.0
2011-08-15 11:45:00,69.85,69.94,69.85,69.93,22100.0,45.6128,45.6716,45.6128,45.6651,22100.0
2011-08-15 11:50:00,69.93,69.97,69.8,69.83,37800.0,45.6651,45.6912,45.5802,45.5998,37800.0
2011-08-15 11:55:00,69.84,69.84,69.69,69.7,32700.0,45.6063,45.6063,45.5084,45.5149,32700.0
2011-08-15 12:00:00,69.7,69.75,69.69,69.75,27900.0,45.5149,45.5475,45.5084,45.5475,27900.0
2011-08-15 12:05:00,69.74,69.74,69.62,69.62,23100.0,45.541,45.541,45.4627,45.4627,23100.0
2011-08-15 12:10:00,69.64,69.76,69.64,69.73,31200.0,45.4757,45.5541,45.4757,45.5345,31200.0
2011-08-15 12:15:00,69.74,69.97,69.74,69.97,17100.0,45.541,45.6912,45.541,45.6912,17100.0
2011-08-15 12:20:00,69.97,70.03,69.9,69.94,21300.0,45.6912,45.7304,45.6455,45.6716,21300.0
2011-08-15 12:25:00,69.95,70.0,69.92,70.0,15100.0,45.6781,45.7108,45.6586,45.7108,15100.0
2011-08-15 12:30:00,70.0,70.0,69.96,69.97,17100.0,45.7108,45.7108,45.6847,45.6912,17100.0
2011-08-15 12:35:00,69.96,70.0,69.91,69.99,24900.0,45.6847,45.7108,45.652,45.7043,24900.0
2011-08-15 12:40:00,69.99,69.99,69.86,69.91,29100.0,45.7043,45.7043,45.6194,45.652,29100.0
2011-08-15 12:45:00,69.89,69.92,69.86,69.88,16200.0,45.639,45.6586,45.6194,45.6324,16200.0
2011-08-15 12:50:00,69.88,69.94,69.86,69.88,21400.0,45.6324,45.6716,45.6194,45.6324,21400.0
2011-08-15 12:55:00,69.88,69.91,69.88,69.89,15900.0,45.6324,45.652,45.6324,45.639,15900.0
2011-08-15 13:00:00,69.88,69.94,69.82,69.84,36400.0,45.6324,45.6716,45.5933,45.6063,36400.0
2011-08-15 13:05:00,69.85,69.99,69.84,69.99,16700.0,45.6128,45.7043,45.6063,45.7043,16700.0
2011-08-15 13:10:00,69.99,70.0,69.82,69.84,19900.0,45.7043,45.7108,45.5933,45.6063,19900.0
2011-08-15 13:15:00,69.85,69.97,69.85,69.96,14200.0,45.6128,45.6912,45.6128,45.6847,14200.0
2011-08-15 13:20:00,69.97,70.02,69.95,70.0,26400.0,45.6912,45.7239,45.6781,45.7108,26400.0
2011-08-15 13:25:00,70.0,70.06,69.99,70.06,21000.0,45.7108,45.75,45.7043,45.75,21000.0
2011-08-15 13:30:00,70.06,70.12,70.01,70.12,17400.0,45.75,45.7892,45.7173,45.7892,17400.0
2011-08-15 13:35:00,70.12,70.14,70.01,70.08,22600.0,45.7892,45.8022,45.7173,45.763,22600.0
2011-08-15 13:40:00,70.09,70.16,70.06,70.16,21300.0,45.7696,45.8153,45.75,45.8153,21300.0
2011-08-15 13:45:00,70.16,70.17,70.06,70.07,24600.0,45.8153,45.8218,45.75,45.7565,24600.0
2011-08-15 13:50:00,70.07,70.16,70.07,70.14,17700.0,45.7565,45.8153,45.7565,45.8022,17700.0
2011-08-15 13:55:00,70.14,70.23,70.09,70.2,16100.0,45.8022,45.861,45.7696,45.8414,16100.0
2011-08-15 14:00:00,70.21,70.33,70.2,70.33,17900.0,45.8479,45.9263,45.8414,45.9263,17900.0
2011-08-15 14:05:00,70.33,70.33,70.24,70.26,16100.0,45.9263,45.9263,45.8675,45.8806,16100.0
2011-08-15 14:10:00,70.27,70.34,70.24,70.33,19600.0,45.8871,45.9328,45.8675,45.9263,19600.0
2011-08-15 14:15:00,70.34,70.4,70.32,70.36,28900.0,45.9328,45.972,45.9198,45.9459,28900.0
2011-08-15 14:20:00,70.37,70.41,70.26,70.34,37000.0,45.9524,45.9785,45.8806,45.9328,37000.0
2011-08-15 14:25:00,70.36,70.37,70.25,70.28,47800.0,45.9459,45.9524,45.874,45.8936,47800.0
2011-08-15 14:30:00,70.28,70.31,70.22,70.22,32000.0,45.8936,45.9132,45.8545,45.8545,32000.0
2011-08-15 14:35:00,70.24,70.42,70.24,70.34,32600.0,45.8675,45.9851,45.8675,45.9328,32600.0
2011-08-15 14:40:00,70.34,70.41,70.29,70.32,34300.0,45.9328,45.9785,45.9002,45.9198,34300.0
2011-08-15 14:45:00,70.32,70.37,70.27,70.28,39500.0,45.9198,45.9524,45.8871,45.8936,39500.0
2011-08-15 14:50:00,70.27,70.35,70.25,70.35,25600.0,45.8871,45.9393,45.874,45.9393,25600.0
2011-08-15 14:55:00,70.35,70.48,70.35,70.47,35600.0,45.9393,46.0242,45.9393,46.0177,35600.0
2011-08-15 15:00:00,70.47,70.47,70.35,70.37,24100.0,46.0177,46.0177,45.9393,45.9524,24100.0
2011-08-15 15:05:00,70.38,70.4,70.35,70.38,15900.0,45.9589,45.972,45.9393,45.9589,15900.0
2011-08-15 15:10:00,70.37,70.39,70.32,70.39,23100.0,45.9524,45.9655,45.9198,45.9655,23100.0
2011-08-15 15:15:00,70.4,70.42,70.31,70.36,36100.0,45.972,45.9851,45.9132,45.9459,36100.0
2011-08-15 15:20:00,70.38,70.45,70.16,70.21,51600.0,45.9589,46.0046,45.8153,45.8479,51600.0
2011-08-15 15:25:00,70.16,70.27,70.16,70.25,32100.0,45.8153,45.8871,45.8153,45.874,32100.0
2011-08-15 15:30:00,70.27,70.37,70.25,70.33,36400.0,45.8871,45.9524,45.874,45.9263,36400.0
2011-08-15 15:35:00,70.33,70.34,70.15,70.23,56800.0,45.9263,45.9328,45.8087,45.861,56800.0
2011-08-15 15:40:00,70.23,70.29,70.1,70.29,48200.0,45.861,45.9002,45.7761,45.9002,48200.0
2011-08-15 15:45:00,70.29,70.29,70.18,70.22,68500.0,45.9002,45.9002,45.8283,45.8545,68500.0
2011-08-15 15:50:00,70.22,70.27,70.22,70.22,35300.0,45.8545,45.8871,45.8545,45.8545,35300.0
2011-08-15 15:55:00,70.22,70.33,70.19,70.29,110600.0,45.8545,45.9263,45.8349,45.9002,110600.0
2011-08-16 09:30:00,69.99,70.07,69.37,69.86,61400.0,45.7043,45.7565,45.2994,45.6194,61400.0
2011-08-16 09:35:00,69.85,70.8,69.85,70.72,38500.0,45.6128,46.2332,45.6128,46.181,38500.0
2011-08-16 09:40:00,70.75,70.75,70.41,70.41,31100.0,46.2006,46.2006,45.9785,45.9785,31100.0
2011-08-16 09:45:00,70.41,70.41,70.3,70.32,45800.0,45.9785,45.9785,45.9067,45.9198,45800.0
2011-08-16 09:50:00,70.32,70.37,70.08,70.36,47800.0,45.9198,45.9524,45.763,45.9459,47800.0
2011-08-16 09:55:00,70.35,70.53,70.3,70.5,70600.0,45.9393,46.0569,45.9067,46.0373,70600.0
2011-08-16 10:00:00,70.52,70.74,70.49,70.71,69100.0,46.0504,46.194,46.0308,46.1744,69100.0
2011-08-16 10:05:00,70.71,70.78,70.66,70.78,41200.0,46.1744,46.2201,46.1418,46.2201,41200.0
2011-08-16 10:10:00,70.77,71.09,70.77,71.06,60800.0,46.2136,46.4226,46.2136,46.403,60800.0
2011-08-16 10:15:00,71.06,71.64,71.06,71.52,131900.0,46.403,46.7817,46.403,46.7034,131900.0
2011-08-16 10:20:00,71.52,71.71,71.49,71.63,60200.0,46.7034,46.8274,46.6838,46.7752,60200.0
2011-08-16 10:25:00,71.63,71.93,71.59,71.9,39800.0,46.7752,46.9711,46.7491,46.9515,39800.0
2011-08-16 10:30:00,71.89,71.9,71.42,71.58,43600.0,46.945,46.9515,46.6381,46.7426,43600.0
2011-08-16 10:35:00,71.55,71.55,71.3,71.32,26400.0,46.723,46.723,46.5597,46.5728,26400.0
2011-08-16 10:40:00,71.32,71.39,71.19,71.22,36400.0,46.5728,46.6185,46.4879,46.5075,36400.0
2011-08-16 10:45:00,71.26,71.26,71.08,71.26,34200.0,46.5336,46.5336,46.416,46.5336,34200.0
2011-08-16 10:50:00,71.26,71.26,71.12,71.21,21100.0,46.5336,46.5336,46.4422,46.5009,21100.0
2011-08-16 10:55:00,71.2,71.24,71.16,71.2,25700.0,46.4944,46.5205,46.4683,46.4944,25700.0
2011-08-16 11:00:00,71.19,71.35,71.03,71.28,83700.0,46.4879,46.5924,46.3834,46.5466,83700.0
2011-08-16 11:05:00,71.27,71.28,70.99,71.0,30500.0,46.5401,46.5466,46.3573,46.3638,30500.0
2011-08-16 11:10:00,71.0,71.2,70.99,71.12,20100.0,46.3638,46.4944,46.3573,46.4422,20100.0
2011-08-16 11:15:00,71.16,71.16,71.0,71.04,15100.0,46.4683,46.4683,46.3638,46.3899,15100.0
2011-08-16 11:20:00,71.04,71.07,70.99,71.03,11300.0,46.3899,46.4095,46.3573,46.3834,11300.0
2011-08-16 11:25:00,71.05,71.15,71.02,71.13,29000.0,46.3965,46.4618,46.3769,46.4487,29000.0
2011-08-16 11:30:00,71.1,71.13,71.01,71.08,21300.0,46.4291,46.4487,46.3703,46.416,21300.0
2011-08-16 11:35:00,71.12,71.21,71.11,71.16,30500.0,46.4422,46.5009,46.4356,46.4683,30500.0
2011-08-16 11:40:00,71.17,71.23,71.07,71.22,21600.0,46.4748,46.514,46.4095,46.5075,21600.0
2011-08-16 11:45:00,71.23,71.25,71.1,71.2,22400.0,46.514,46.5271,46.4291,46.4944,22400.0
2011-08-16 11:50:00,71.2,71.41,71.2,71.36,17600.0,46.4944,46.6315,46.4944,46.5989,17600.0
2011-08-16 11:55:00,71.35,71.36,71.17,71.25,28200.0,46.5924,46.5989,46.4748,46.5271,28200.0
2011-08-16 12:00:00,71.25,71.27,71.16,71.16,11800.0,46.5271,46.5401,46.4683,46.4683,11800.0
2011-08-16 12:05:00,71.17,71.19,71.0,71.15,23900.0,46.4748,46.4879,46.3638,46.4618,23900.0
2011-08-16 12:10:00,71.18,71.22,70.9,71.09,108100.0,46.4813,46.5075,46.2985,46.4226,108100.0
2011-08-16 12:15:00,71.1,71.2,70.99,71.01,30500.0,46.4291,46.4944,46.3573,46.3703,30500.0
2011-08-16 12:20:00,71.01,71.19,70.93,70.98,32100.0,46.3703,46.4879,46.3181,46.3507,32100.0
2011-08-16 12:25:00,70.96,71.02,70.73,70.78,45100.0,46.3377,46.3769,46.1875,46.2201,45100.0
2011-08-16 12:30:00,70.8,70.87,70.69,70.79,58500.0,46.2332,46.2789,46.1614,46.2267,58500.0
2011-08-16 12:35:00,70.82,70.94,70.77,70.89,45500.0,46.2463,46.3246,46.2136,46.292,45500.0
2011-08-16 12:40:00,70.88,70.97,70.83,70.88,23900.0,46.2854,46.3442,46.2528,46.2854,23900.0
2011-08-16 12:45:00,70.89,70.9,70.58,70.65,20100.0,46.292,46.2985,46.0895,46.1353,20100.0
2011-08-16 12:50:00,70.67,70.74,70.57,70.62,14600.0,46.1483,46.194,46.083,46.1157,14600.0
2011-08-16 12:55:00,70.63,70.65,70.45,70.53,36000.0,46.1222,46.1353,46.0046,46.0569,36000.0
2011-08-16 13:00:00,70.52,70.54,70.47,70.51,76800.0,46.0504,46.0634,46.0177,46.0438,76800.0
2011-08-16 13:05:00,70.51,70.61,70.48,70.61,57400.0,46.0438,46.1091,46.0242,46.1091,57400.0
2011-08-16 13:10:00,70.6,70.69,70.5,70.55,18100.0,46.1026,46.1614,46.0373,46.07,18100.0
2011-08-16 13:15:00,70.57,70.63,70.51,70.6,14000.0,46.083,46.1222,46.0438,46.1026,14000.0
2011-08-16 13:20:00,70.59,70.85,70.53,70.78,23200.0,46.0961,46.2659,46.0569,46.2201,23200.0
2011-08-16 13:25:00,70.8,70.83,70.63,70.65,19500.0,46.2332,46.2528,46.1222,46.1353,19500.0
2011-08-16 13:30:00,70.63,70.74,70.58,70.68,15900.0,46.1222,46.194,46.0895,46.1548,15900.0
2011-08-16 13:35:00,70.69,70.74,70.49,70.53,13800.0,46.1614,46.194,46.0308,46.0569,13800.0
2011-08-16 13:40:00,70.53,70.57,70.5,70.52,16400.0,46.0569,46.083,46.0373,46.0504,16400.0
2011-08-16 13:45:00,70.52,70.58,70.49,70.57,20300.0,46.0504,46.0895,46.0308,46.083,20300.0
2011-08-16 13:50:00,70.58,70.84,70.57,70.8,17200.0,46.0895,46.2593,46.083,46.2332,17200.0
2011-08-16 13:55:00,70.77,70.79,70.61,70.61,15000.0,46.2136,46.2267,46.1091,46.1091,15000.0
2011-08-16 14:00:00,70.62,70.8,70.62,70.73,16900.0,46.1157,46.2332,46.1157,46.1875,16900.0
2011-08-16 14:05:00,70.74,70.81,70.73,70.75,14700.0,46.194,46.2397,46.1875,46.2006,14700.0
2011-08-16 14:10:00,70.77,70.93,70.75,70.93,19200.0,46.2136,46.3181,46.2006,46.3181,19200.0
2011-08-16 14:15:00,70.95,70.97,70.84,70.86,12200.0,46.3312,46.3442,46.2593,46.2724,12200.0
2011-08-16 14:20:00,70.9,70.94,70.79,70.79,13300.0,46.2985,46.3246,46.2267,46.2267,13300.0
2011-08-16 14:25:00,70.78,70.81,70.73,70.75,11900.0,46.2201,46.2397,46.1875,46.2006,11900.0
2011-08-16 14:30:00,70.75,70.8,70.58,70.65,15400.0,46.2006,46.2332,46.0895,46.1353,15400.0
2011-08-16 14:35:00,70.65,70.7,70.5,70.55,18300.0,46.1353,46.1679,46.0373,46.07,18300.0
2011-08-16 14:40:00,70.54,70.65,70.53,70.64,12600.0,46.0634,46.1353,46.0569,46.1287,12600.0
2011-08-16 14:45:00,70.68,70.7,70.64,70.67,18300.0,46.1548,46.1679,46.1287,46.1483,18300.0
2011-08-16 14:50:00,70.68,70.7,70.55,70.58,19100.0,46.1548,46.1679,46.07,46.0895,19100.0
2011-08-16 14:55:00,70.6,70.65,70.51,70.55,19500.0,46.1026,46.1353,46.0438,46.07,19500.0
2011-08-16 15:00:00,70.56,70.63,70.54,70.58,24200.0,46.0765,46.1222,46.0634,46.0895,24200.0
2011-08-16 15:05:00,70.58,70.76,70.58,70.75,21900.0,46.0895,46.2071,46.0895,46.2006,21900.0
2011-08-16 15:10:00,70.74,70.81,70.71,70.75,20000.0,46.194,46.2397,46.1744,46.2006,20000.0
2011-08-16 15:15:00,70.76,70.86,70.72,70.86,26300.0,46.2071,46.2724,46.181,46.2724,26300.0
2011-08-16 15:20:00,70.86,70.91,70.81,70.9,25800.0,46.2724,46.305,46.2397,46.2985,25800.0
2011-08-16 15:25:00,70.9,71.02,70.88,71.01,35100.0,46.2985,46.3769,46.2854,46.3703,35100.0
2011-08-16 15:30:00,71.01,71.03,70.97,70.97,37800.0,46.3703,46.3834,46.3442,46.3442,37800.0
2011-08-16 15:35:00,71.0,71.02,70.96,70.98,34700.0,46.3638,46.3769,46.3377,46.3507,34700.0
2011-08-16 15:40:00,70.98,70.98,70.87,70.93,50000.0,46.3507,46.3507,46.2789,46.3181,50000.0
2011-08-16 15:45:00,70.93,70.95,70.71,70.78,73600.0,46.3181,46.3312,46.1744,46.2201,73600.0
2011-08-16 15:50:00,70.79,70.83,70.66,70.7,34700.0,46.2267,46.2528,46.1418,46.1679,34700.0
2011-08-16 15:55:00,70.73,70.75,70.65,70.68,68100.0,46.1875,46.2006,46.1353,46.1548,68100.0
2011-08-17 09:30:00,71.0,71.45,71.0,71.43,28400.0,46.3638,46.6577,46.3638,46.6446,28400.0
2011-08-17 09:35:00,71.4,71.55,71.39,71.54,14000.0,46.625,46.723,46.6185,46.7164,14000.0
2011-08-17 09:40:00,71.49,71.51,71.36,71.38,16400.0,46.6838,46.6968,46.5989,46.612,16400.0
2011-08-17 09:45:00,71.41,71.52,71.32,71.39,20400.0,46.6315,46.7034,46.5728,46.6185,20400.0
2011-08-17 09:50:00,71.37,71.49,71.34,71.37,19500.0,46.6054,46.6838,46.5858,46.6054,19500.0
2011-08-17 09:55:00,71.37,71.46,71.34,71.38,19000.0,46.6054,46.6642,46.5858,46.612,19000.0
2011-08-17 10:00:00,71.38,71.43,71.31,71.36,20000.0,46.612,46.6446,46.5662,46.5989,20000.0
2011-08-17 10:05:00,71.37,71.49,71.33,71.47,16000.0,46.6054,46.6838,46.5793,46.6707,16000.0
2011-08-17 10:10:00,71.49,71.66,71.48,71.57,21900.0,46.6838,46.7948,46.6773,46.736,21900.0
2011-08-17 10:15:00,71.56,71.62,71.52,71.61,8500.0,46.7295,46.7687,46.7034,46.7621,8500.0
2011-08-17 10:20:00,71.61,71.64,71.47,71.47,19200.0,46.7621,46.7817,46.6707,46.6707,19200.0
2011-08-17 10:25:00,71.51,71.51,71.41,71.42,15900.0,46.6968,46.6968,46.6315,46.6381,15900.0
2011-08-17 10:30:00,71.41,71.41,71.26,71.34,22700.0,46.6315,46.6315,46.5336,46.5858,22700.0
2011-08-17 10:35:00,71.34,71.41,71.24,71.25,43000.0,46.5858,46.6315,46.5205,46.5271,43000.0
2011-08-17 10:40:00,71.26,71.36,71.25,71.29,19900.0,46.5336,46.5989,46.5271,46.5532,19900.0
2011-08-17 10:45:00,71.28,71.32,71.24,71.29,21000.0,46.5466,46.5728,46.5205,46.5532,21000.0
2011-08-17 10:50:00,71.27,71.31,71.2,71.24,19000.0,46.5401,46.5662,46.4944,46.5205,19000.0
2011-08-17 10:55:00,71.25,71.33,71.23,71.31,17700.0,46.5271,46.5793,46.514,46.5662,17700.0
2011-08-17 11:00:00,71.31,71.49,71.29,71.46,20300.0,46.5662,46.6838,46.5532,46.6642,20300.0
2011-08-17 11:05:00,71.48,71.51,71.43,71.46,15100.0,46.6773,46.6968,46.6446,46.6642,15100.0
2011-08-17 11:10:00,71.45,71.55,71.44,71.52,10400.0,46.6577,46.723,46.6511,46.7034,10400.0
2011-08-17 11:15:00,71.53,71.56,71.47,71.49,30400.0,46.7099,46.7295,46.6707,46.6838,30400.0
2011-08-17 11:20:00,71.49,71.5,71.45,71.47,16800.0,46.6838,46.6903,46.6577,46.6707,16800.0
2011-08-17 11:25:00,71.46,71.49,71.35,71.49,38200.0,46.6642,46.6838,46.5924,46.6838,38200.0
2011-08-17 11:30:00,71.47,71.51,71.38,71.38,16600.0,46.6707,46.6968,46.612,46.612,16600.0
2011-08-17 11:35:00,71.38,71.44,71.35,71.42,33200.0,46.612,46.6511,46.5924,46.6381,33200.0
2011-08-17 11:40:00,71.4,71.47,71.37,71.45,30800.0,46.625,46.6707,46.6054,46.6577,30800.0
2011-08-17 11:45:00,71.42,71.54,71.41,71.51,15700.0,46.6381,46.7164,46.6315,46.6968,15700.0
2011-08-17 11:50:00,71.49,71.53,71.39,71.39,22300.0,46.6838,46.7099,46.6185,46.6185,22300.0
2011-08-17 11:55:00,71.39,71.4,71.2,71.31,27000.0,46.6185,46.625,46.4944,46.5662,27000.0
2011-08-17 12:00:00,71.32,71.4,71.22,71.26,20600.0,46.5728,46.625,46.5075,46.5336,20600.0
2011-08-17 12:05:00,71.27,71.29,71.07,71.11,24400.0,46.5401,46.5532,46.4095,46.4356,24400.0
2011-08-17 12:10:00,71.1,71.13,71.04,71.13,14300.0,46.4291,46.4487,46.3899,46.4487,14300.0
2011-08-17 12:15:00,71.15,71.17,71.04,71.06,9800.0,46.4618,46.4748,46.3899,46.403,9800.0
2011-08-17 12:20:00,71.03,71.09,70.99,71.0,28300.0,46.3834,46.4226,46.3573,46.3638,28300.0
2011-08-17 12:25:00,71.0,71.02,70.98,71.01,47200.0,46.3638,46.3769,46.3507,46.3703,47200.0
2011-08-17 12:30:00,71.01,71.03,70.99,71.01,41600.0,46.3703,46.3834,46.3573,46.3703,41600.0
2011-08-17 12:35:00,71.01,71.03,70.94,71.03,43700.0,46.3703,46.3834,46.3246,46.3834,43700.0
2011-08-17 12:40:00,71.03,71.08,71.0,71.02,12700.0,46.3834,46.416,46.3638,46.3769,12700.0
2011-08-17 12:45:00,71.01,71.05,70.99,71.0,38700.0,46.3703,46.3965,46.3573,46.3638,38700.0
2011-08-17 12:50:00,71.03,71.08,70.98,70.99,42900.0,46.3834,46.416,46.3507,46.3573,42900.0
2011-08-17 12:55:00,70.99,71.04,70.98,71.04,46300.0,46.3573,46.3899,46.3507,46.3899,46300.0
2011-08-17 13:00:00,71.01,71.05,70.99,71.01,51200.0,46.3703,46.3965,46.3573,46.3703,51200.0
2011-08-17 13:05:00,71.01,71.03,70.97,71.0,57200.0,46.3703,46.3834,46.3442,46.3638,57200.0
2011-08-17 13:10:00,71.0,71.02,70.98,70.99,54900.0,46.3638,46.3769,46.3507,46.3573,54900.0
2011-08-17 13:15:00,71.0,71.03,70.99,70.99,39200.0,46.3638,46.3834,46.3573,46.3573,39200.0
2011-08-17 13:20:00,70.99,71.0,70.8,70.84,40400.0,46.3573,46.3638,46.2332,46.2593,40400.0
2011-08-17 13:25:00,70.83,70.83,70.7,70.78,17700.0,46.2528,46.2528,46.1679,46.2201,17700.0
2011-08-17 13:30:00,70.79,70.81,70.73,70.74,18300.0,46.2267,46.2397,46.1875,46.194,18300.0
2011-08-17 13:35:00,70.74,70.86,70.73,70.82,18600.0,46.194,46.2724,46.1875,46.2463,18600.0
2011-08-17 13:40:00,70.82,70.82,70.66,70.69,19200.0,46.2463,46.2463,46.1418,46.1614,19200.0
2011-08-17 13:45:00,70.69,70.7,70.63,70.69,12400.0,46.1614,46.1679,46.1222,46.1614,12400.0
2011-08-17 13:50:00,70.68,70.87,70.62,70.87,23400.0,46.1548,46.2789,46.1157,46.2789,23400.0
2011-08-17 13:55:00,70.89,70.93,70.75,70.82,27500.0,46.292,46.3181,46.2006,46.2463,27500.0
2011-08-17 14:00:00,70.82,70.91,70.81,70.89,13300.0,46.2463,46.305,46.2397,46.292,13300.0
2011-08-17 14:05:00,70.89,70.93,70.84,70.9,16800.0,46.292,46.3181,46.2593,46.2985,16800.0
2011-08-17 14:10:00,70.9,71.02,70.89,70.97,19200.0,46.2985,46.3769,46.292,46.3442,19200.0
2011-08-17 14:15:00,70.97,71.0,70.94,71.0,18400.0,46.3442,46.3638,46.3246,46.3638,18400.0
2011-08-17 14:20:00,70.99,71.04,70.95,71.0,27200.0,46.3573,46.3899,46.3312,46.3638,27200.0
2011-08-17 14:25:00,71.0,71.0,70.9,70.91,22200.0,46.3638,46.3638,46.2985,46.305,22200.0
2011-08-17 14:30:00,70.92,71.0,70.9,70.96,24800.0,46.3116,46.3638,46.2985,46.3377,24800.0
2011-08-17 14:35:00,70.95,71.0,70.9,70.95,23100.0,46.3312,46.3638,46.2985,46.3312,23100.0
2011-08-17 14:40:00,70.96,71.06,70.92,71.01,25400.0,46.3377,46.403,46.3116,46.3703,25400.0
2011-08-17 14:45:00,71.02,71.08,70.95,71.05,20600.0,46.3769,46.416,46.3312,46.3965,20600.0
2011-08-17 14:50:00,71.06,71.12,71.02,71.1,14300.0,46.403,46.4422,46.3769,46.4291,14300.0
2011-08-17 14:55:00,71.12,71.21,71.11,71.2,21600.0,46.4422,46.5009,46.4356,46.4944,21600.0
2011-08-17 15:00:00,71.19,71.19,71.1,71.1,18300.0,46.4879,46.4879,46.4291,46.4291,18300.0
2011-08-17 15:05:00,71.13,71.22,71.12,71.18,18000.0,46.4487,46.5075,46.4422,46.4813,18000.0
2011-08-17 15:10:00,71.19,71.21,71.12,71.14,17700.0,46.4879,46.5009,46.4422,46.4552,17700.0
2011-08-17 15:15:00,71.15,71.18,71.07,71.18,16900.0,46.4618,46.4813,46.4095,46.4813,16900.0
2011-08-17 15:20:00,71.18,71.25,71.11,71.19,25100.0,46.4813,46.5271,46.4356,46.4879,25100.0
2011-08-17 15:25:00,71.19,71.21,71.08,71.1,26700.0,46.4879,46.5009,46.416,46.4291,26700.0
2011-08-17 15:30:00,71.1,71.2,71.07,71.11,33500.0,46.4291,46.4944,46.4095,46.4356,33500.0
2011-08-17 15:35:00,71.11,71.16,71.04,71.09,48300.0,46.4356,46.4683,46.3899,46.4226,48300.0
2011-08-17 15:40:00,71.09,71.15,71.05,71.11,47500.0,46.4226,46.4618,46.3965,46.4356,47500.0
2011-08-17 15:45:00,71.13,71.19,71.05,71.16,78400.0,46.4487,46.4879,46.3965,46.4683,78400.0
2011-08-17 15:50:00,71.17,71.2,71.04,71.05,52900.0,46.4748,46.4944,46.3899,46.3965,52900.0
2011-08-17 15:55:00,71.07,71.19,71.06,71.14,96800.0,46.4095,46.4879,46.403,46.4552,96800.0
2011-08-18 09:30:00,69.74,69.89,69.29,69.52,62400.0,45.541,45.639,45.2472,45.3973,62400.0
2011-08-18 09:35:00,69.54,69.74,69.37,69.74,54000.0,45.4104,45.541,45.2994,45.541,54000.0
2011-08-18 09:40:00,69.75,69.96,69.74,69.89,42000.0,45.5475,45.6847,45.541,45.639,42000.0
2011-08-18 09:45:00,69.86,69.86,69.55,69.64,32200.0,45.6194,45.6194,45.4169,45.4757,32200.0
2011-08-18 09:50:00,69.67,69.69,69.41,69.46,51600.0,45.4953,45.5084,45.3255,45.3582,51600.0
2011-08-18 09:55:00,69.46,69.48,69.31,69.44,35800.0,45.3582,45.3712,45.2602,45.3451,35800.0
2011-08-18 10:00:00,69.44,69.45,68.44,68.73,100800.0,45.3451,45.3516,44.6921,44.8815,100800.0
2011-08-18 10:05:00,68.77,68.77,68.32,68.51,39900.0,44.9076,44.9076,44.6137,44.7378,39900.0
2011-08-18 10:10:00,68.52,68.6,68.35,68.54,38400.0,44.7443,44.7966,44.6333,44.7574,38400.0
2011-08-18 10:15:00,68.6,69.04,68.55,68.91,45300.0,44.7966,45.0839,44.7639,44.999,45300.0
2011-08-18 10:20:00,68.93,69.13,68.77,69.1,38700.0,45.0121,45.1427,44.9076,45.1231,38700.0
2011-08-18 10:25:00,69.1,69.32,69.1,69.17,32200.0,45.1231,45.2667,45.1231,45.1688,32200.0
2011-08-18 10:30:00,69.18,69.2,68.92,68.94,49900.0,45.1753,45.1884,45.0055,45.0186,49900.0
2011-08-18 10:35:00,68.95,69.1,68.87,69.07,51400.0,45.0251,45.1231,44.9729,45.1035,51400.0
2011-08-18 10:40:00,69.05,69.14,68.88,69.11,37800.0,45.0904,45.1492,44.9794,45.1296,37800.0
2011-08-18 10:45:00,69.07,69.31,69.03,69.31,47000.0,45.1035,45.2602,45.0774,45.2602,47000.0
2011-08-18 10:50:00,69.29,69.35,69.21,69.33,26000.0,45.2472,45.2863,45.1949,45.2733,26000.0
2011-08-18 10:55:00,69.33,69.38,69.17,69.37,30000.0,45.2733,45.3059,45.1688,45.2994,30000.0
2011-08-18 11:00:00,69.35,69.4,69.11,69.16,33600.0,45.2863,45.319,45.1296,45.1623,33600.0
2011-08-18 11:05:00,69.12,69.16,68.8,68.81,37300.0,45.1361,45.1623,44.9272,44.9337,37300.0
2011-08-18 11:10:00,68.83,69.02,68.74,68.98,35500.0,44.9468,45.0708,44.888,45.0447,35500.0
2011-08-18 11:15:00,69.01,69.01,68.79,68.81,47800.0,45.0643,45.0643,44.9207,44.9337,47800.0
2011-08-18 11:20:00,68.82,68.89,68.78,68.84,30900.0,44.9402,44.986,44.9141,44.9533,30900.0
2011-08-18 11:25:00,68.8,68.89,68.78,68.82,25300.0,44.9272,44.986,44.9141,44.9402,25300.0
2011-08-18 11:30:00,68.81,69.04,68.77,68.78,38800.0,44.9337,45.0839,44.9076,44.9141,38800.0
2011-08-18 11:35:00,68.77,69.0,68.77,68.86,39200.0,44.9076,45.0578,44.9076,44.9664,39200.0
2011-08-18 11:40:00,68.87,68.91,68.62,68.72,48400.0,44.9729,44.999,44.8096,44.8749,48400.0
2011-08-18 11:45:00,68.71,68.94,68.71,68.92,28100.0,44.8684,45.0186,44.8684,45.0055,28100.0
2011-08-18 11:50:00,68.92,69.04,68.85,68.99,27300.0,45.0055,45.0839,44.9598,45.0513,27300.0
2011-08-18 11:55:00,69.02,69.25,68.99,69.22,109700.0,45.0708,45.221,45.0513,45.2014,109700.0
2011-08-18 12:00:00,69.23,69.27,69.05,69.12,51300.0,45.208,45.2341,45.0904,45.1361,51300.0
2011-08-18 12:05:00,69.13,69.16,69.03,69.13,30600.0,45.1427,45.1623,45.0774,45.1427,30600.0
2011-08-18 12:10:00,69.12,69.31,69.06,69.21,56200.0,45.1361,45.2602,45.097,45.1949,56200.0
2011-08-18 12:15:00,69.23,69.26,69.17,69.18,21200.0,45.208,45.2276,45.1688,45.1753,21200.0
2011-08-18 12:20:00,69.18,69.25,69.12,69.16,27200.0,45.1753,45.221,45.1361,45.1623,27200.0
2011-08-18 12:25:00,69.15,69.24,69.12,69.2,50600.0,45.1557,45.2145,45.1361,45.1884,50600.0
2011-08-18 12:30:00,69.22,69.36,69.15,69.28,49200.0,45.2014,45.2929,45.1557,45.2406,49200.0
2011-08-18 12:35:00,69.29,69.29,69.12,69.18,18900.0,45.2472,45.2472,45.1361,45.1753,18900.0
2011-08-18 12:40:00,69.18,69.23,69.13,69.15,25600.0,45.1753,45.208,45.1427,45.1557,25600.0
2011-08-18 12:45:00,69.15,69.2,69.1,69.13,19800.0,45.1557,45.1884,45.1231,45.1427,19800.0
2011-08-18 12:50:00,69.15,69.19,69.12,69.12,15800.0,45.1557,45.1819,45.1361,45.1361,15800.0
2011-08-18 12:55:00,69.14,69.31,69.13,69.3,25300.0,45.1492,45.2602,45.1427,45.2537,25300.0
2011-08-18 13:00:00,69.29,69.38,69.21,69.28,27500.0,45.2472,45.3059,45.1949,45.2406,27500.0
2011-08-18 13:05:00,69.28,69.3,69.01,69.1,79300.0,45.2406,45.2537,45.0643,45.1231,79300.0
2011-08-18 13:10:00,69.1,69.2,69.05,69.16,42100.0,45.1231,45.1884,45.0904,45.1623,42100.0
2011-08-18 13:15:00,69.17,69.18,69.1,69.14,39700.0,45.1688,45.1753,45.1231,45.1492,39700.0
2011-08-18 13:20:00,69.17,69.25,69.13,69.2,17400.0,45.1688,45.221,45.1427,45.1884,17400.0
2011-08-18 13:25:00,69.19,69.22,69.13,69.17,38700.0,45.1819,45.2014,45.1427,45.1688,38700.0
2011-08-18 13:30:00,69.18,69.24,69.07,69.12,68900.0,45.1753,45.2145,45.1035,45.1361,68900.0
2011-08-18 13:35:00,69.11,69.19,68.94,68.98,53100.0,45.1296,45.1819,45.0186,45.0447,53100.0
2011-08-18 13:40:00,68.96,69.13,68.92,69.08,23300.0,45.0317,45.1427,45.0055,45.11,23300.0
2011-08-18 13:45:00,69.06,69.17,69.03,69.04,19800.0,45.097,45.1688,45.0774,45.0839,19800.0
2011-08-18 13:50:00,69.05,69.19,69.05,69.11,20700.0,45.0904,45.1819,45.0904,45.1296,20700.0
2011-08-18 13:55:00,69.1,69.1,68.99,69.05,35300.0,45.1231,45.1231,45.0513,45.0904,35300.0
2011-08-18 14:00:00,69.05,69.36,69.04,69.29,71600.0,45.0904,45.2929,45.0839,45.2472,71600.0
2011-08-18 14:05:00,69.26,69.32,69.19,69.2,26800.0,45.2276,45.2667,45.1819,45.1884,26800.0
2011-08-18 14:10:00,69.21,69.3,69.12,69.2,25500.0,45.1949,45.2537,45.1361,45.1884,25500.0
2011-08-18 14:15:00,69.22,69.45,69.21,69.44,27300.0,45.2014,45.3516,45.1949,45.3451,27300.0
2011-08-18 14:20:00,69.45,69.62,69.4,69.61,29400.0,45.3516,45.4627,45.319,45.4561,29400.0
2011-08-18 14:25:00,69.61,69.62,69.47,69.57,36800.0,45.4561,45.4627,45.3647,45.43,36800.0
2011-08-18 14:30:00,69.56,69.57,69.35,69.39,35300.0,45.4235,45.43,45.2863,45.3125,35300.0
2011-08-18 14:35:00,69.38,69.51,69.29,69.49,71400.0,45.3059,45.3908,45.2472,45.3778,71400.0
2011-08-18 14:40:00,69.49,69.49,69.25,69.32,35100.0,45.3778,45.3778,45.221,45.2667,35100.0
2011-08-18 14:45:00,69.33,69.37,69.15,69.22,40300.0,45.2733,45.2994,45.1557,45.2014,40300.0
2011-08-18 14:50:00,69.23,69.26,69.06,69.17,63400.0,45.208,45.2276,45.097,45.1688,63400.0
2011-08-18 14:55:00,69.19,69.31,69.11,69.11,74900.0,45.1819,45.2602,45.1296,45.1296,74900.0
2011-08-18 15:00:00,69.12,69.16,68.87,68.89,64400.0,45.1361,45.1623,44.9729,44.986,64400.0
2011-08-18 15:05:00,68.89,69.14,68.89,69.0,46700.0,44.986,45.1492,44.986,45.0578,46700.0
2011-08-18 15:10:00,69.01,69.2,68.97,69.03,49600.0,45.0643,45.1884,45.0382,45.0774,49600.0
2011-08-18 15:15:00,69.05,69.08,68.9,69.03,56500.0,45.0904,45.11,44.9925,45.0774,56500.0
2011-08-18 15:20:00,69.03,69.16,68.88,68.9,69200.0,45.0774,45.1623,44.9794,44.9925,69200.0
2011-08-18 15:25:00,68.89,69.19,68.89,69.05,133600.0,44.986,45.1819,44.986,45.0904,133600.0
2011-08-18 15:30:00,69.07,69.12,68.97,69.1,127100.0,45.1035,45.1361,45.0382,45.1231,127100.0
2011-08-18 15:35:00,69.12,69.12,68.98,69.01,80800.0,45.1361,45.1361,45.0447,45.0643,80800.0
2011-08-18 15:40:00,69.01,69.04,68.86,68.87,46400.0,45.0643,45.0839,44.9664,44.9729,46400.0
2011-08-18 15:45:00,68.82,68.99,68.76,68.96,90700.0,44.9402,45.0513,44.9011,45.0317,90700.0
2011-08-18 15:50:00,68.97,69.45,68.96,69.42,165300.0,45.0382,45.3516,45.0317,45.332,165300.0
2011-08-18 15:55:00,69.41,69.5,69.28,69.37,159500.0,45.3255,45.3843,45.2406,45.2994,159500.0
2011-08-19 09:30:00,68.33,68.54,68.17,68.45,292100.0,44.6203,44.7574,44.5158,44.6986,292100.0
2011-08-19 09:35:00,68.45,68.76,68.45,68.62,47700.0,44.6986,44.9011,44.6986,44.8096,47700.0
2011-08-19 09:40:00,68.62,68.76,68.57,68.69,42000.0,44.8096,44.9011,44.777,44.8553,42000.0
2011-08-19 09:45:00,68.64,68.81,68.53,68.76,74600.0,44.8227,44.9337,44.7509,44.9011,74600.0
2011-08-19 09:50:00,68.76,69.33,68.76,69.3,47600.0,44.9011,45.2733,44.9011,45.2537,47600.0
2011-08-19 09:55:00,69.34,69.69,69.15,69.62,43900.0,45.2798,45.5084,45.1557,45.4627,43900.0
2011-08-19 10:00:00,69.62,69.68,69.52,69.53,38700.0,45.4627,45.5018,45.3973,45.4039,38700.0
2011-08-19 10:05:00,69.53,69.57,69.15,69.37,29700.0,45.4039,45.43,45.1557,45.2994,29700.0
2011-08-19 10:10:00,69.38,69.5,69.36,69.41,28700.0,45.3059,45.3843,45.2929,45.3255,28700.0
2011-08-19 10:15:00,69.38,69.78,69.36,69.7,51600.0,45.3059,45.5671,45.2929,45.5149,51600.0
2011-08-19 10:20:00,69.71,69.87,69.61,69.8,34900.0,45.5214,45.6259,45.4561,45.5802,34900.0
2011-08-19 10:25:00,69.75,70.22,69.75,70.18,41100.0,45.5475,45.8545,45.5475,45.8283,41100.0
2011-08-19 10:30:00,70.19,70.23,70.01,70.09,23900.0,45.8349,45.861,45.7173,45.7696,23900.0
2011-08-19 10:35:00,70.1,70.12,69.89,69.89,54200.0,45.7761,45.7892,45.639,45.639,54200.0
2011-08-19 10:40:00,69.9,70.02,69.83,69.92,33300.0,45.6455,45.7239,45.5998,45.6586,33300.0
2011-08-19 10:45:00,69.91,70.01,69.78,69.97,36100.0,45.652,45.7173,45.5671,45.6912,36100.0
2011-08-19 10:50:00,69.98,70.12,69.97,70.07,29300.0,45.6977,45.7892,45.6912,45.7565,29300.0
2011-08-19 10:55:00,70.1,70.16,69.99,70.03,25700.0,45.7761,45.8153,45.7043,45.7304,25700.0
2011-08-19 11:00:00,70.02,70.06,69.99,69.99,28500.0,45.7239,45.75,45.7043,45.7043,28500.0
2011-08-19 11:05:00,69.99,70.0,69.75,69.76,27400.0,45.7043,45.7108,45.5475,45.5541,27400.0
2011-08-19 11:10:00,69.77,69.9,69.7,69.7,31600.0,45.5606,45.6455,45.5149,45.5149,31600.0
2011-08-19 11:15:00,69.69,69.69,69.55,69.59,34700.0,45.5084,45.5084,45.4169,45.4431,34700.0
2011-08-19 11:20:00,69.59,69.78,69.55,69.77,28500.0,45.4431,45.5671,45.4169,45.5606,28500.0
2011-08-19 11:25:00,69.77,69.8,69.71,69.77,25700.0,45.5606,45.5802,45.5214,45.5606,25700.0
2011-08-19 11:30:00,69.76,69.83,69.74,69.76,21500.0,45.5541,45.5998,45.541,45.5541,21500.0
2011-08-19 11:35:00,69.76,69.76,69.54,69.67,25200.0,45.5541,45.5541,45.4104,45.4953,25200.0
2011-08-19 11:40:00,69.67,69.78,69.64,69.75,33500.0,45.4953,45.5671,45.4757,45.5475,33500.0
2011-08-19 11:45:00,69.76,69.78,69.64,69.75,16000.0,45.5541,45.5671,45.4757,45.5475,16000.0
2011-08-19 11:50:00,69.76,70.0,69.74,69.99,24900.0,45.5541,45.7108,45.541,45.7043,24900.0
2011-08-19 11:55:00,70.0,70.01,69.89,69.99,38800.0,45.7108,45.7173,45.639,45.7043,38800.0
2011-08-19 12:00:00,70.0,70.0,69.89,69.89,17500.0,45.7108,45.7108,45.639,45.639,17500.0
2011-08-19 12:05:00,69.89,70.0,69.89,69.95,32700.0,45.639,45.7108,45.639,45.6781,32700.0
2011-08-19 12:10:00,69.95,69.97,69.88,69.97,18000.0,45.6781,45.6912,45.6324,45.6912,18000.0
2011-08-19 12:15:00,69.97,69.97,69.83,69.83,25800.0,45.6912,45.6912,45.5998,45.5998,25800.0
2011-08-19 12:20:00,69.83,69.86,69.7,69.73,16000.0,45.5998,45.6194,45.5149,45.5345,16000.0
2011-08-19 12:25:00,69.76,69.82,69.76,69.81,19500.0,45.5541,45.5933,45.5541,45.5867,19500.0
2011-08-19 12:30:00,69.8,69.97,69.8,69.94,32400.0,45.5802,45.6912,45.5802,45.6716,32400.0
2011-08-19 12:35:00,69.96,69.97,69.86,69.86,35100.0,45.6847,45.6912,45.6194,45.6194,35100.0
2011-08-19 12:40:00,69.86,69.96,69.85,69.94,23000.0,45.6194,45.6847,45.6128,45.6716,23000.0
2011-08-19 12:45:00,69.94,70.12,69.91,70.12,27700.0,45.6716,45.7892,45.652,45.7892,27700.0
2011-08-19 12:50:00,70.11,70.12,70.06,70.12,19200.0,45.7826,45.7892,45.75,45.7892,19200.0
2011-08-19 12:55:00,70.13,70.15,69.96,69.99,22000.0,45.7957,45.8087,45.6847,45.7043,22000.0
2011-08-19 13:00:00,69.98,69.98,69.86,69.93,16100.0,45.6977,45.6977,45.6194,45.6651,16100.0
2011-08-19 13:05:00,69.95,70.11,69.92,70.1,16100.0,45.6781,45.7826,45.6586,45.7761,16100.0
2011-08-19 13:10:00,70.1,70.19,70.07,70.13,16300.0,45.7761,45.8349,45.7565,45.7957,16300.0
2011-08-19 13:15:00,70.13,70.16,70.01,70.11,10700.0,45.7957,45.8153,45.7173,45.7826,10700.0
2011-08-19 13:20:00,70.11,70.17,70.09,70.12,15500.0,45.7826,45.8218,45.7696,45.7892,15500.0
2011-08-19 13:25:00,70.1,70.19,70.09,70.16,14800.0,45.7761,45.8349,45.7696,45.8153,14800.0
2011-08-19 13:30:00,70.15,70.18,69.91,69.94,30500.0,45.8087,45.8283,45.652,45.6716,30500.0
2011-08-19 13:35:00,69.95,70.05,69.92,70.01,15100.0,45.6781,45.7434,45.6586,45.7173,15100.0
2011-08-19 13:40:00,70.01,70.01,69.83,69.86,18800.0,45.7173,45.7173,45.5998,45.6194,18800.0
2011-08-19 13:45:00,69.88,70.02,69.86,69.98,20100.0,45.6324,45.7239,45.6194,45.6977,20100.0
2011-08-19 13:50:00,69.96,69.96,69.88,69.92,15200.0,45.6847,45.6847,45.6324,45.6586,15200.0
2011-08-19 13:55:00,69.93,70.0,69.91,69.91,23500.0,45.6651,45.7108,45.652,45.652,23500.0
2011-08-19 14:00:00,69.9,69.99,69.84,69.85,21800.0,45.6455,45.7043,45.6063,45.6128,21800.0
2011-08-19 14:05:00,69.81,69.86,69.65,69.77,30800.0,45.5867,45.6194,45.4822,45.5606,30800.0
2011-08-19 14:10:00,69.78,69.79,69.64,69.79,25700.0,45.5671,45.5737,45.4757,45.5737,25700.0
2011-08-19 14:15:00,69.77,69.79,69.61,69.61,24300.0,45.5606,45.5737,45.4561,45.4561,24300.0
2011-08-19 14:20:00,69.59,69.68,69.47,69.53,33700.0,45.4431,45.5018,45.3647,45.4039,33700.0
2011-08-19 14:25:00,69.54,69.59,69.47,69.51,34500.0,45.4104,45.4431,45.3647,45.3908,34500.0
2011-08-19 14:30:00,69.53,69.57,69.45,69.45,22500.0,45.4039,45.43,45.3516,45.3516,22500.0
2011-08-19 14:35:00,69.44,69.7,69.44,69.7,31500.0,45.3451,45.5149,45.3451,45.5149,31500.0
2011-08-19 14:40:00,69.71,69.88,69.6,69.85,25500.0,45.5214,45.6324,45.4496,45.6128,25500.0
2011-08-19 14:45:00,69.84,69.84,69.58,69.66,29200.0,45.6063,45.6063,45.4365,45.4888,29200.0
2011-08-19 14:50:00,69.66,69.7,69.47,69.58,35900.0,45.4888,45.5149,45.3647,45.4365,35900.0
2011-08-19 14:55:00,69.58,69.68,69.55,69.63,39100.0,45.4365,45.5018,45.4169,45.4692,39100.0
2011-08-19 15:00:00,69.63,69.67,69.47,69.63,42800.0,45.4692,45.4953,45.3647,45.4692,42800.0
2011-08-19 15:05:00,69.63,69.74,69.52,69.59,40000.0,45.4692,45.541,45.3973,45.4431,40000.0
2011-08-19 15:10:00,69.6,69.67,69.56,69.6,42500.0,45.4496,45.4953,45.4235,45.4496,42500.0
2011-08-19 15:15:00,69.6,69.65,69.43,69.6,46900.0,45.4496,45.4822,45.3386,45.4496,46900.0
2011-08-19 15:20:00,69.6,69.83,69.57,69.72,53500.0,45.4496,45.5998,45.43,45.528,53500.0
2011-08-19 15:25:00,69.71,69.76,69.61,69.72,54800.0,45.5214,45.5541,45.4561,45.528,54800.0
2011-08-19 15:30:00,69.73,69.73,69.51,69.51,54300.0,45.5345,45.5345,45.3908,45.3908,54300.0
2011-08-19 15:35:00,69.53,69.63,69.45,69.58,37500.0,45.4039,45.4692,45.3516,45.4365,37500.0
2011-08-19 15:40:00,69.59,69.63,69.47,69.62,43600.0,45.4431,45.4692,45.3647,45.4627,43600.0
2011-08-19 15:45:00,69.62,69.72,69.55,69.67,66200.0,45.4627,45.528,45.4169,45.4953,66200.0
2011-08-19 15:50:00,69.64,69.76,69.58,69.59,68100.0,45.4757,45.5541,45.4365,45.4431,68100.0
2011-08-19 15:55:00,69.61,69.62,69.34,69.38,107500.0,45.4561,45.4627,45.2798,45.3059,107500.0
2011-08-22 09:30:00,70.4,70.77,70.2,70.2,40900.0,45.972,46.2136,45.8414,45.8414,40900.0
2011-08-22 09:35:00,70.27,70.35,70.08,70.09,18400.0,45.8871,45.9393,45.763,45.7696,18400.0
2011-08-22 09:40:00,70.13,70.48,70.08,70.38,35700.0,45.7957,46.0242,45.763,45.9589,35700.0
2011-08-22 09:45:00,70.34,70.34,70.01,70.24,24400.0,45.9328,45.9328,45.7173,45.8675,24400.0
2011-08-22 09:50:00,70.26,70.45,70.18,70.18,21800.0,45.8806,46.0046,45.8283,45.8283,21800.0
2011-08-22 09:55:00,70.18,70.33,70.12,70.23,14800.0,45.8283,45.9263,45.7892,45.861,14800.0
2011-08-22 10:00:00,70.22,70.36,70.17,70.29,16300.0,45.8545,45.9459,45.8218,45.9002,16300.0
2011-08-22 10:05:00,70.27,70.3,70.13,70.24,14900.0,45.8871,45.9067,45.7957,45.8675,14900.0
2011-08-22 10:10:00,70.23,70.25,70.08,70.19,43600.0,45.861,45.874,45.763,45.8349,43600.0
2011-08-22 10:15:00,70.19,70.19,70.02,70.11,32300.0,45.8349,45.8349,45.7239,45.7826,32300.0
2011-08-22 10:20:00,70.08,70.21,70.0,70.11,26600.0,45.763,45.8479,45.7108,45.7826,26600.0
2011-08-22 10:25:00,70.08,70.16,69.99,70.04,23700.0,45.763,45.8153,45.7043,45.7369,23700.0
2011-08-22 10:30:00,70.01,70.08,69.99,70.05,36500.0,45.7173,45.763,45.7043,45.7434,36500.0
2011-08-22 10:35:00,70.07,70.09,69.99,70.01,34600.0,45.7565,45.7696,45.7043,45.7173,34600.0
2011-08-22 10:40:00,70.03,70.07,69.99,70.04,22400.0,45.7304,45.7565,45.7043,45.7369,22400.0
2011-08-22 10:45:00,70.06,70.25,70.02,70.13,16000.0,45.75,45.874,45.7239,45.7957,16000.0
2011-08-22 10:50:00,70.14,70.28,69.99,69.99,31800.0,45.8022,45.8936,45.7043,45.7043,31800.0
2011-08-22 10:55:00,69.99,70.05,69.84,69.93,20200.0,45.7043,45.7434,45.6063,45.6651,20200.0
2011-08-22 11:00:00,69.89,70.01,69.85,69.99,22000.0,45.639,45.7173,45.6128,45.7043,22000.0
2011-08-22 11:05:00,70.0,70.03,69.86,70.03,32800.0,45.7108,45.7304,45.6194,45.7304,32800.0
2011-08-22 11:10:00,70.02,70.06,69.96,70.04,18400.0,45.7239,45.75,45.6847,45.7369,18400.0
2011-08-22 11:15:00,70.03,70.07,69.78,69.84,19900.0,45.7304,45.7565,45.5671,45.6063,19900.0
2011-08-22 11:20:00,69.84,69.89,69.77,69.8,16500.0,45.6063,45.639,45.5606,45.5802,16500.0
2011-08-22 11:25:00,69.82,69.86,69.74,69.81,38900.0,45.5933,45.6194,45.541,45.5867,38900.0
2011-08-22 11:30:00,69.83,69.96,69.77,69.83,21000.0,45.5998,45.6847,45.5606,45.5998,21000.0
2011-08-22 11:35:00,69.83,69.83,69.63,69.69,10700.0,45.5998,45.5998,45.4692,45.5084,10700.0
2011-08-22 11:40:00,69.65,69.66,69.58,69.61,12200.0,45.4822,45.4888,45.4365,45.4561,12200.0
2011-08-22 11:45:00,69.64,69.74,69.64,69.71,13200.0,45.4757,45.541,45.4757,45.5214,13200.0
2011-08-22 11:50:00,69.7,69.71,69.52,69.56,12100.0,45.5149,45.5214,45.3973,45.4235,12100.0
2011-08-22 11:55:00,69.53,69.61,69.46,69.58,13800.0,45.4039,45.4561,45.3582,45.4365,13800.0
2011-08-22 12:00:00,69.6,69.63,69.56,69.61,20300.0,45.4496,45.4692,45.4235,45.4561,20300.0
2011-08-22 12:05:00,69.61,69.76,69.57,69.74,21200.0,45.4561,45.5541,45.43,45.541,21200.0
2011-08-22 12:10:00,69.74,69.76,69.64,69.68,11000.0,45.541,45.5541,45.4757,45.5018,11000.0
2011-08-22 12:15:00,69.67,69.68,69.52,69.59,15900.0,45.4953,45.5018,45.3973,45.4431,15900.0
2011-08-22 12:20:00,69.59,69.73,69.57,69.61,16500.0,45.4431,45.5345,45.43,45.4561,16500.0
2011-08-22 12:25:00,69.6,69.66,69.52,69.53,13600.0,45.4496,45.4888,45.3973,45.4039,13600.0
2011-08-22 12:30:00,69.56,69.59,69.41,69.43,8200.0,45.4235,45.4431,45.3255,45.3386,8200.0
2011-08-22 12:35:00,69.43,69.51,69.4,69.5,10300.0,45.3386,45.3908,45.319,45.3843,10300.0
2011-08-22 12:40:00,69.52,69.7,69.5,69.69,12100.0,45.3973,45.5149,45.3843,45.5084,12100.0
2011-08-22 12:45:00,69.71,69.9,69.66,69.89,11000.0,45.5214,45.6455,45.4888,45.639,11000.0
2011-08-22 12:50:00,69.89,70.02,69.79,70.02,27700.0,45.639,45.7239,45.5737,45.7239,27700.0
2011-08-22 12:55:00,70.01,70.15,69.99,70.11,18600.0,45.7173,45.8087,45.7043,45.7826,18600.0
2011-08-22 13:00:00,70.1,70.11,70.02,70.06,24600.0,45.7761,45.7826,45.7239,45.75,24600.0
2011-08-22 13:05:00,70.09,70.09,70.01,70.03,19900.0,45.7696,45.7696,45.7173,45.7304,19900.0
2011-08-22 13:10:00,70.01,70.12,70.01,70.03,13800.0,45.7173,45.7892,45.7173,45.7304,13800.0
2011-08-22 13:15:00,70.01,70.15,70.0,70.06,11900.0,45.7173,45.8087,45.7108,45.75,11900.0
2011-08-22 13:20:00,70.09,70.17,70.02,70.05,32300.0,45.7696,45.8218,45.7239,45.7434,32300.0
2011-08-22 13:25:00,70.08,70.08,69.93,69.93,25800.0,45.763,45.763,45.6651,45.6651,25800.0
2011-08-22 13:30:00,69.97,70.07,69.77,69.8,15400.0,45.6912,45.7565,45.5606,45.5802,15400.0
2011-08-22 13:35:00,69.77,69.84,69.7,69.84,16600.0,45.5606,45.6063,45.5149,45.6063,16600.0
2011-08-22 13:40:00,69.84,69.93,69.82,69.89,13400.0,45.6063,45.6651,45.5933,45.639,13400.0
2011-08-22 13:45:00,69.89,69.89,69.76,69.83,16000.0,45.639,45.639,45.5541,45.5998,16000.0
2011-08-22 13:50:00,69.82,69.88,69.76,69.81,16200.0,45.5933,45.6324,45.5541,45.5867,16200.0
2011-08-22 13:55:00,69.82,70.0,69.79,69.96,15800.0,45.5933,45.7108,45.5737,45.6847,15800.0
2011-08-22 14:00:00,69.96,69.97,69.83,69.84,23900.0,45.6847,45.6912,45.5998,45.6063,23900.0
2011-08-22 14:05:00,69.84,69.98,69.84,69.93,13800.0,45.6063,45.6977,45.6063,45.6651,13800.0
2011-08-22 14:10:00,69.96,70.03,69.91,69.99,18800.0,45.6847,45.7304,45.652,45.7043,18800.0
2011-08-22 14:15:00,70.01,70.09,69.87,69.93,31900.0,45.7173,45.7696,45.6259,45.6651,31900.0
2011-08-22 14:20:00,69.93,70.08,69.89,70.01,19200.0,45.6651,45.763,45.639,45.7173,19200.0
2011-08-22 14:25:00,70.03,70.06,69.91,70.03,14700.0,45.7304,45.75,45.652,45.7304,14700.0
2011-08-22 14:30:00,70.02,70.02,69.87,69.97,13700.0,45.7239,45.7239,45.6259,45.6912,13700.0
2011-08-22 14:35:00,69.97,70.03,69.89,69.92,22100.0,45.6912,45.7304,45.639,45.6586,22100.0
2011-08-22 14:40:00,69.91,70.02,69.91,69.94,17600.0,45.652,45.7239,45.652,45.6716,17600.0
2011-08-22 14:45:00,69.93,70.05,69.9,69.97,17100.0,45.6651,45.7434,45.6455,45.6912,17100.0
2011-08-22 14:50:00,69.97,70.03,69.86,69.9,41700.0,45.6912,45.7304,45.6194,45.6455,41700.0
2011-08-22 14:55:00,69.91,70.02,69.89,69.91,29900.0,45.652,45.7239,45.639,45.652,29900.0
2011-08-22 15:00:00,69.92,69.98,69.89,69.93,33400.0,45.6586,45.6977,45.639,45.6651,33400.0
2011-08-22 15:05:00,69.92,70.05,69.9,69.98,27800.0,45.6586,45.7434,45.6455,45.6977,27800.0
2011-08-22 15:10:00,69.97,70.18,69.93,70.08,36800.0,45.6912,45.8283,45.6651,45.763,36800.0
2011-08-22 15:15:00,70.08,70.21,70.06,70.09,33500.0,45.763,45.8479,45.75,45.7696,33500.0
2011-08-22 15:20:00,70.11,70.27,70.1,70.17,39400.0,45.7826,45.8871,45.7761,45.8218,39400.0
2011-08-22 15:25:00,70.18,70.21,70.08,70.11,33100.0,45.8283,45.8479,45.763,45.7826,33100.0
2011-08-22 15:30:00,70.08,70.14,70.02,70.05,28900.0,45.763,45.8022,45.7239,45.7434,28900.0
2011-08-22 15:35:00,70.05,70.12,70.03,70.07,24100.0,45.7434,45.7892,45.7304,45.7565,24100.0
2011-08-22 15:40:00,70.07,70.17,70.02,70.17,32800.0,45.7565,45.8218,45.7239,45.8218,32800.0
2011-08-22 15:45:00,70.18,70.23,69.97,70.0,86400.0,45.8283,45.861,45.6912,45.7108,86400.0
2011-08-22 15:50:00,70.0,70.02,69.72,69.77,39200.0,45.7108,45.7239,45.528,45.5606,39200.0
2011-08-22 15:55:00,69.78,69.91,69.76,69.89,73500.0,45.5671,45.652,45.5541,45.639,73500.0
2011-08-23 09:30:00,70.23,70.46,70.22,70.31,32300.0,45.861,46.0112,45.8545,45.9132,32300.0
2011-08-23 09:35:00,70.34,70.43,70.11,70.27,20000.0,45.9328,45.9916,45.7826,45.8871,20000.0
2011-08-23 09:40:00,70.25,70.49,70.22,70.44,29300.0,45.874,46.0308,45.8545,45.9981,29300.0
2011-08-23 09:45:00,70.42,70.75,70.34,70.75,25300.0,45.9851,46.2006,45.9328,46.2006,25300.0
2011-08-23 09:50:00,70.75,71.01,70.67,70.8,45100.0,46.2006,46.3703,46.1483,46.2332,45100.0
2011-08-23 09:55:00,70.8,70.93,70.61,70.61,16100.0,46.2332,46.3181,46.1091,46.1091,16100.0
2011-08-23 10:00:00,70.65,70.93,70.57,70.85,30800.0,46.1353,46.3181,46.083,46.2659,30800.0
2011-08-23 10:05:00,70.82,71.09,70.81,70.94,15400.0,46.2463,46.4226,46.2397,46.3246,15400.0
2011-08-23 10:10:00,70.99,71.08,70.87,70.88,22900.0,46.3573,46.416,46.2789,46.2854,22900.0
2011-08-23 10:15:00,70.86,70.99,70.8,70.8,57800.0,46.2724,46.3573,46.2332,46.2332,57800.0
2011-08-23 10:20:00,70.78,71.03,70.78,71.0,54000.0,46.2201,46.3834,46.2201,46.3638,54000.0
2011-08-23 10:25:00,71.0,71.18,71.0,71.1,27200.0,46.3638,46.4813,46.3638,46.4291,27200.0
2011-08-23 10:30:00,71.07,71.14,71.01,71.11,21500.0,46.4095,46.4552,46.3703,46.4356,21500.0
2011-08-23 10:35:00,71.12,71.31,71.09,71.31,23300.0,46.4422,46.5662,46.4226,46.5662,23300.0
2011-08-23 10:40:00,71.33,71.41,71.28,71.4,19900.0,46.5793,46.6315,46.5466,46.625,19900.0
2011-08-23 10:45:00,71.4,71.44,71.36,71.4,33600.0,46.625,46.6511,46.5989,46.625,33600.0
2011-08-23 10:50:00,71.39,71.42,71.17,71.19,25500.0,46.6185,46.6381,46.4748,46.4879,25500.0
2011-08-23 10:55:00,71.17,71.19,71.0,71.03,43500.0,46.4748,46.4879,46.3638,46.3834,43500.0
2011-08-23 11:00:00,71.04,71.14,71.0,71.1,38000.0,46.3899,46.4552,46.3638,46.4291,38000.0
2011-08-23 11:05:00,71.1,71.31,71.05,71.19,31700.0,46.4291,46.5662,46.3965,46.4879,31700.0
2011-08-23 11:10:00,71.19,71.28,71.11,71.26,21000.0,46.4879,46.5466,46.4356,46.5336,21000.0
2011-08-23 11:15:00,71.28,71.37,71.22,71.27,24100.0,46.5466,46.6054,46.5075,46.5401,24100.0
2011-08-23 11:20:00,71.27,71.35,71.02,71.02,95200.0,46.5401,46.5924,46.3769,46.3769,95200.0
2011-08-23 11:25:00,71.02,71.08,70.99,71.0,118900.0,46.3769,46.416,46.3573,46.3638,118900.0
2011-08-23 11:30:00,71.01,71.06,70.96,71.05,39400.0,46.3703,46.403,46.3377,46.3965,39400.0
2011-08-23 11:35:00,71.03,71.31,71.02,71.24,57100.0,46.3834,46.5662,46.3769,46.5205,57100.0
2011-08-23 11:40:00,71.24,71.24,71.05,71.13,53100.0,46.5205,46.5205,46.3965,46.4487,53100.0
2011-08-23 11:45:00,71.17,71.2,71.04,71.08,71900.0,46.4748,46.4944,46.3899,46.416,71900.0
2011-08-23 11:50:00,71.1,71.19,71.1,71.14,64200.0,46.4291,46.4879,46.4291,46.4552,64200.0
2011-08-23 11:55:00,71.15,71.35,71.15,71.27,98100.0,46.4618,46.5924,46.4618,46.5401,98100.0
2011-08-23 12:00:00,71.31,71.4,71.26,71.37,27100.0,46.5662,46.625,46.5336,46.6054,27100.0
2011-08-23 12:05:00,71.37,71.5,71.36,71.48,18100.0,46.6054,46.6903,46.5989,46.6773,18100.0
2011-08-23 12:10:00,71.49,71.59,71.43,71.49,21400.0,46.6838,46.7491,46.6446,46.6838,21400.0
2011-08-23 12:15:00,71.51,71.54,71.39,71.41,14500.0,46.6968,46.7164,46.6185,46.6315,14500.0
2011-08-23 12:20:00,71.42,71.5,71.4,71.49,13800.0,46.6381,46.6903,46.625,46.6838,13800.0
2011-08-23 12:25:00,71.48,71.51,71.43,71.44,11300.0,46.6773,46.6968,46.6446,46.6511,11300.0
2011-08-23 12:30:00,71.43,71.58,71.42,71.5,9100.0,46.6446,46.7426,46.6381,46.6903,9100.0
2011-08-23 12:35:00,71.53,71.56,71.41,71.46,13700.0,46.7099,46.7295,46.6315,46.6642,13700.0
2011-08-23 12:40:00,71.45,71.62,71.44,71.55,21000.0,46.6577,46.7687,46.6511,46.723,21000.0
2011-08-23 12:45:00,71.54,71.54,71.36,71.36,5000.0,46.7164,46.7164,46.5989,46.5989,5000.0
2011-08-23 12:50:00,71.37,71.6,71.37,71.6,11600.0,46.6054,46.7556,46.6054,46.7556,11600.0
2011-08-23 12:55:00,71.6,71.64,71.56,71.59,6900.0,46.7556,46.7817,46.7295,46.7491,6900.0
2011-08-23 13:00:00,71.56,71.71,71.55,71.64,24500.0,46.7295,46.8274,46.723,46.7817,24500.0
2011-08-23 13:05:00,71.64,71.68,71.53,71.55,9300.0,46.7817,46.8079,46.7099,46.723,9300.0
2011-08-23 13:10:00,71.52,71.54,71.42,71.5,13700.0,46.7034,46.7164,46.6381,46.6903,13700.0
2011-08-23 13:15:00,71.5,71.53,71.41,71.45,5700.0,46.6903,46.7099,46.6315,46.6577,5700.0
2011-08-23 13:20:00,71.44,71.52,71.4,71.4,6800.0,46.6511,46.7034,46.625,46.625,6800.0
2011-08-23 13:25:00,71.38,71.43,71.37,71.4,3600.0,46.612,46.6446,46.6054,46.625,3600.0
2011-08-23 13:30:00,71.41,71.45,71.33,71.33,6200.0,46.6315,46.6577,46.5793,46.5793,6200.0
2011-08-23 13:35:00,71.31,71.39,71.29,71.37,7200.0,46.5662,46.6185,46.5532,46.6054,7200.0
2011-08-23 13:40:00,71.37,71.39,71.31,71.35,12900.0,46.6054,46.6185,46.5662,46.5924,12900.0
2011-08-23 13:45:00,71.35,71.41,71.34,71.38,9800.0,46.5924,46.6315,46.5858,46.612,9800.0
2011-08-23 13:50:00,71.38,71.45,71.08,71.2,15800.0,46.612,46.6577,46.416,46.4944,15800.0
2011-08-23 13:55:00,71.33,71.34,71.12,71.24,20000.0,46.5793,46.5858,46.4422,46.5205,20000.0
2011-08-23 14:00:00,71.28,71.32,71.16,71.31,17100.0,46.5466,46.5728,46.4683,46.5662,17100.0
2011-08-23 14:05:00,71.35,71.4,71.21,71.21,27500.0,46.5924,46.625,46.5009,46.5009,27500.0
2011-08-23 14:10:00,71.22,71.29,71.03,71.08,26200.0,46.5075,46.5532,46.3834,46.416,26200.0
2011-08-23 14:15:00,71.11,71.34,71.1,71.28,18800.0,46.4356,46.5858,46.4291,46.5466,18800.0
2011-08-23 14:20:00,71.29,71.31,71.03,71.14,33300.0,46.5532,46.5662,46.3834,46.4552,33300.0
2011-08-23 14:25:00,71.16,71.32,71.14,71.23,46300.0,46.4683,46.5728,46.4552,46.514,46300.0
2011-08-23 14:30:00,71.23,71.42,71.2,71.35,23500.0,46.514,46.6381,46.4944,46.5924,23500.0
2011-08-23 14:35:00,71.36,71.49,71.32,71.38,24400.0,46.5989,46.6838,46.5728,46.612,24400.0
2011-08-23 14:40:00,71.39,71.46,71.35,71.43,16400.0,46.6185,46.6642,46.5924,46.6446,16400.0
2011-08-23 14:45:00,71.45,71.56,71.38,71.55,16900.0,46.6577,46.7295,46.612,46.723,16900.0
2011-08-23 14:50:00,71.55,71.6,71.49,71.55,14900.0,46.723,46.7556,46.6838,46.723,14900.0
2011-08-23 14:55:00,71.55,71.56,71.46,71.56,16400.0,46.723,46.7295,46.6642,46.7295,16400.0
2011-08-23 15:00:00,71.58,71.81,71.58,71.75,32600.0,46.7426,46.8927,46.7426,46.8536,32600.0
2011-08-23 15:05:00,71.74,71.89,71.66,71.89,24500.0,46.847,46.945,46.7948,46.945,24500.0
2011-08-23 15:10:00,71.89,71.97,71.84,71.94,27700.0,46.945,46.9972,46.9123,46.9776,27700.0
2011-08-23 15:15:00,71.94,71.95,71.83,71.86,26500.0,46.9776,46.9842,46.9058,46.9254,26500.0
2011-08-23 15:20:00,71.87,71.97,71.87,71.94,30100.0,46.9319,46.9972,46.9319,46.9776,30100.0
2011-08-23 15:25:00,71.93,71.98,71.74,71.78,29200.0,46.9711,47.0038,46.847,46.8732,29200.0
2011-08-23 15:30:00,71.77,71.83,71.63,71.7,30800.0,46.8666,46.9058,46.7752,46.8209,30800.0
2011-08-23 15:35:00,71.67,71.8,71.64,71.8,26600.0,46.8013,46.8862,46.7817,46.8862,26600.0
2011-08-23 15:40:00,71.81,71.88,71.73,71.8,40100.0,46.8927,46.9385,46.8405,46.8862,40100.0
2011-08-23 15:45:00,71.81,71.84,71.66,71.69,81900.0,46.8927,46.9123,46.7948,46.8144,81900.0
2011-08-23 15:50:00,71.7,71.72,71.59,71.68,57100.0,46.8209,46.834,46.7491,46.8079,57100.0
2011-08-23 15:55:00,71.67,71.87,71.67,71.87,129900.0,46.8013,46.9319,46.8013,46.9319,129900.0
2011-08-24 09:30:00,71.77,72.0,71.52,72.0,26500.0,46.8666,47.0168,46.7034,47.0168,26500.0
2011-08-24 09:35:00,71.97,71.99,71.68,71.7,10700.0,46.9972,47.0103,46.8079,46.8209,10700.0
2011-08-24 09:40:00,71.65,71.88,71.56,71.84,16200.0,46.7883,46.9385,46.7295,46.9123,16200.0
2011-08-24 09:45:00,71.84,72.13,71.84,72.11,27600.0,46.9123,47.1017,46.9123,47.0886,27600.0
2011-08-24 09:50:00,72.1,72.35,72.05,72.35,17300.0,47.0821,47.2454,47.0495,47.2454,17300.0
2011-08-24 09:55:00,72.32,72.55,72.28,72.43,21600.0,47.2258,47.376,47.1997,47.2976,21600.0
2011-08-24 10:00:00,72.44,72.65,72.41,72.54,27100.0,47.3041,47.4413,47.2846,47.3694,27100.0
2011-08-24 10:05:00,72.53,72.61,72.48,72.52,14100.0,47.3629,47.4152,47.3303,47.3564,14100.0
2011-08-24 10:10:00,72.52,72.64,72.5,72.54,12800.0,47.3564,47.4347,47.3433,47.3694,12800.0
2011-08-24 10:15:00,72.51,72.59,72.44,72.55,17100.0,47.3499,47.4021,47.3041,47.376,17100.0
2011-08-24 10:20:00,72.55,72.59,72.45,72.56,25400.0,47.376,47.4021,47.3107,47.3825,25400.0
2011-08-24 10:25:00,72.53,72.56,72.39,72.43,11300.0,47.3629,47.3825,47.2715,47.2976,11300.0
2011-08-24 10:30:00,72.43,72.52,72.27,72.34,12800.0,47.2976,47.3564,47.1931,47.2388,12800.0
2011-08-24 10:35:00,72.34,72.5,72.32,72.46,10200.0,47.2388,47.3433,47.2258,47.3172,10200.0
2011-08-24 10:40:00,72.44,72.54,72.42,72.48,15300.0,47.3041,47.3694,47.2911,47.3303,15300.0
2011-08-24 10:45:00,72.47,72.47,72.29,72.29,8900.0,47.3237,47.3237,47.2062,47.2062,8900.0
2011-08-24 10:50:00,72.31,72.35,72.22,72.26,10800.0,47.2193,47.2454,47.1605,47.1866,10800.0
2011-08-24 10:55:00,72.25,72.27,72.11,72.11,22200.0,47.1801,47.1931,47.0886,47.0886,22200.0
2011-08-24 11:00:00,72.11,72.16,72.02,72.13,19600.0,47.0886,47.1213,47.0299,47.1017,19600.0
2011-08-24 11:05:00,72.15,72.23,72.13,72.17,18800.0,47.1148,47.167,47.1017,47.1278,18800.0
2011-08-24 11:10:00,72.18,72.26,72.13,72.23,16200.0,47.1344,47.1866,47.1017,47.167,16200.0
2011-08-24 11:15:00,72.22,72.23,72.01,72.07,15600.0,47.1605,47.167,47.0233,47.0625,15600.0
2011-08-24 11:20:00,72.07,72.3,72.05,72.26,16700.0,47.0625,47.2127,47.0495,47.1866,16700.0
2011-08-24 11:25:00,72.24,72.29,72.18,72.2,14900.0,47.1735,47.2062,47.1344,47.1474,14900.0
2011-08-24 11:30:00,72.15,72.18,72.02,72.04,14000.0,47.1148,47.1344,47.0299,47.0429,14000.0
2011-08-24 11:35:00,72.05,72.26,72.05,72.24,18700.0,47.0495,47.1866,47.0495,47.1735,18700.0
2011-08-24 11:40:00,72.25,72.25,72.12,72.13,18900.0,47.1801,47.1801,47.0952,47.1017,18900.0
2011-08-24 11:45:00,72.11,72.11,72.0,72.09,16300.0,47.0886,47.0886,47.0168,47.0756,16300.0
2011-08-24 11:50:00,72.09,72.2,72.06,72.15,15900.0,47.0756,47.1474,47.056,47.1148,15900.0
2011-08-24 11:55:00,72.14,72.18,72.03,72.1,12300.0,47.1082,47.1344,47.0364,47.0821,12300.0
2011-08-24 12:00:00,72.09,72.09,71.99,72.0,26600.0,47.0756,47.0756,47.0103,47.0168,26600.0
2011-08-24 12:05:00,72.01,72.05,71.9,71.94,29000.0,47.0233,47.0495,46.9515,46.9776,29000.0
2011-08-24 12:10:00,71.92,72.02,71.88,72.02,10100.0,46.9646,47.0299,46.9385,47.0299,10100.0
2011-08-24 12:15:00,72.02,72.1,72.01,72.02,10600.0,47.0299,47.0821,47.0233,47.0299,10600.0
2011-08-24 12:20:00,72.01,72.13,72.01,72.13,6200.0,47.0233,47.1017,47.0233,47.1017,6200.0
2011-08-24 12:25:00,72.11,72.11,71.98,72.03,8700.0,47.0886,47.0886,47.0038,47.0364,8700.0
2011-08-24 12:30:00,72.05,72.09,71.99,72.03,8600.0,47.0495,47.0756,47.0103,47.0364,8600.0
2011-08-24 12:35:00,72.04,72.08,72.0,72.06,7700.0,47.0429,47.0691,47.0168,47.056,7700.0
2011-08-24 12:40:00,72.06,72.09,72.01,72.06,7300.0,47.056,47.0756,47.0233,47.056,7300.0
2011-08-24 12:45:00,72.07,72.09,71.94,71.95,17300.0,47.0625,47.0756,46.9776,46.9842,17300.0
2011-08-24 12:50:00,71.98,72.09,71.98,72.07,11600.0,47.0038,47.0756,47.0038,47.0625,11600.0
2011-08-24 12:55:00,72.09,72.22,72.08,72.19,13500.0,47.0756,47.1605,47.0691,47.1409,13500.0
2011-08-24 13:00:00,72.16,72.33,72.12,72.27,18700.0,47.1213,47.2323,47.0952,47.1931,18700.0
2011-08-24 13:05:00,72.28,72.36,72.23,72.23,9300.0,47.1997,47.2519,47.167,47.167,9300.0
2011-08-24 13:10:00,72.22,72.35,72.2,72.34,17700.0,47.1605,47.2454,47.1474,47.2388,17700.0
2011-08-24 13:15:00,72.34,72.41,72.33,72.41,16000.0,47.2388,47.2846,47.2323,47.2846,16000.0
2011-08-24 13:20:00,72.43,72.65,72.42,72.55,19100.0,47.2976,47.4413,47.2911,47.376,19100.0
2011-08-24 13:25:00,72.54,72.69,72.53,72.64,26400.0,47.3694,47.4674,47.3629,47.4347,26400.0
2011-08-24 13:30:00,72.62,72.65,72.39,72.41,23800.0,47.4217,47.4413,47.2715,47.2846,23800.0
2011-08-24 13:35:00,72.4,72.54,72.4,72.48,14500.0,47.278,47.3694,47.278,47.3303,14500.0
2011-08-24 13:40:00,72.47,72.48,72.37,72.4,14500.0,47.3237,47.3303,47.2584,47.278,14500.0
2011-08-24 13:45:00,72.4,72.46,72.33,72.46,12600.0,47.278,47.3172,47.2323,47.3172,12600.0
2011-08-24 13:50:00,72.48,72.6,72.43,72.54,14600.0,47.3303,47.4086,47.2976,47.3694,14600.0
2011-08-24 13:55:00,72.56,72.74,72.54,72.71,21000.0,47.3825,47.5,47.3694,47.4805,21000.0
2011-08-24 14:00:00,72.71,72.71,72.49,72.49,23800.0,47.4805,47.4805,47.3368,47.3368,23800.0
2011-08-24 14:05:00,72.51,72.61,72.49,72.6,17500.0,47.3499,47.4152,47.3368,47.4086,17500.0
2011-08-24 14:10:00,72.61,72.66,72.57,72.61,21200.0,47.4152,47.4478,47.389,47.4152,21200.0
2011-08-24 14:15:00,72.61,72.61,72.49,72.51,14300.0,47.4152,47.4152,47.3368,47.3499,14300.0
2011-08-24 14:20:00,72.53,72.53,72.46,72.51,19600.0,47.3629,47.3629,47.3172,47.3499,19600.0
2011-08-24 14:25:00,72.5,72.51,72.39,72.45,35400.0,47.3433,47.3499,47.2715,47.3107,35400.0
2011-08-24 14:30:00,72.45,72.53,72.43,72.52,18200.0,47.3107,47.3629,47.2976,47.3564,18200.0
2011-08-24 14:35:00,72.52,72.52,72.4,72.47,18500.0,47.3564,47.3564,47.278,47.3237,18500.0
2011-08-24 14:40:00,72.49,72.64,72.44,72.62,17500.0,47.3368,47.4347,47.3041,47.4217,17500.0
2011-08-24 14:45:00,72.62,72.7,72.62,72.63,14100.0,47.4217,47.4739,47.4217,47.4282,14100.0
2011-08-24 14:50:00,72.63,72.76,72.62,72.73,12200.0,47.4282,47.5131,47.4217,47.4935,12200.0
2011-08-24 14:55:00,72.76,72.78,72.67,72.73,22100.0,47.5131,47.5262,47.4543,47.4935,22100.0
2011-08-24 15:00:00,72.74,72.77,72.65,72.75,18500.0,47.5,47.5196,47.4413,47.5066,18500.0
2011-08-24 15:05:00,72.76,72.78,72.67,72.71,14400.0,47.5131,47.5262,47.4543,47.4805,14400.0
2011-08-24 15:10:00,72.72,72.85,72.71,72.83,16300.0,47.487,47.5719,47.4805,47.5588,16300.0
2011-08-24 15:15:00,72.84,72.97,72.84,72.96,21800.0,47.5653,47.6502,47.5653,47.6437,21800.0
2011-08-24 15:20:00,72.96,72.97,72.89,72.92,21100.0,47.6437,47.6502,47.598,47.6176,21100.0
2011-08-24 15:25:00,72.91,72.95,72.87,72.9,26200.0,47.6111,47.6372,47.5849,47.6045,26200.0
2011-08-24 15:30:00,72.92,73.14,72.92,73.14,53400.0,47.6176,47.7613,47.6176,47.7613,53400.0
2011-08-24 15:35:00,73.12,73.17,73.07,73.16,40900.0,47.7482,47.7808,47.7155,47.7743,40900.0
2011-08-24 15:40:00,73.16,73.27,73.12,73.26,62900.0,47.7743,47.8461,47.7482,47.8396,62900.0
2011-08-24 15:45:00,73.25,73.27,73.19,73.23,64900.0,47.8331,47.8461,47.7939,47.82,64900.0
2011-08-24 15:50:00,73.23,73.29,73.14,73.25,76000.0,47.82,47.8592,47.7613,47.8331,76000.0
2011-08-24 15:55:00,73.25,73.27,73.16,73.27,99700.0,47.8331,47.8461,47.7743,47.8461,99700.0
2011-08-25 09:30:00,73.53,73.75,73.37,73.52,36800.0,48.0159,48.1596,47.9114,48.0094,36800.0
2011-08-25 09:35:00,73.48,73.48,73.19,73.19,9000.0,47.9833,47.9833,47.7939,47.7939,9000.0
2011-08-25 09:40:00,73.26,73.27,72.93,72.99,36900.0,47.8396,47.8461,47.6241,47.6633,36900.0
2011-08-25 09:45:00,73.02,73.09,72.72,72.81,24600.0,47.6829,47.7286,47.487,47.5458,24600.0
2011-08-25 09:50:00,72.8,72.97,72.74,72.84,30700.0,47.5392,47.6502,47.5,47.5653,30700.0
2011-08-25 09:55:00,72.83,73.02,72.75,72.84,23700.0,47.5588,47.6829,47.5066,47.5653,23700.0
2011-08-25 10:00:00,72.87,72.87,72.51,72.65,13800.0,47.5849,47.5849,47.3499,47.4413,13800.0
2011-08-25 10:05:00,72.66,72.89,72.63,72.89,19800.0,47.4478,47.598,47.4282,47.598,19800.0
2011-08-25 10:10:00,72.94,73.01,72.81,72.98,10800.0,47.6306,47.6764,47.5458,47.6568,10800.0
2011-08-25 10:15:00,72.94,73.03,72.82,72.9,43300.0,47.6306,47.6894,47.5523,47.6045,43300.0
2011-08-25 10:20:00,72.85,73.02,72.65,72.76,28300.0,47.5719,47.6829,47.4413,47.5131,28300.0
2011-08-25 10:25:00,72.73,72.73,72.5,72.6,29900.0,47.4935,47.4935,47.3433,47.4086,29900.0
2011-08-25 10:30:00,72.58,72.68,72.5,72.55,25600.0,47.3956,47.4609,47.3433,47.376,25600.0
2011-08-25 10:35:00,72.56,72.58,72.2,72.24,28900.0,47.3825,47.3956,47.1474,47.1735,28900.0
2011-08-25 10:40:00,72.27,72.3,72.04,72.04,25400.0,47.1931,47.2127,47.0429,47.0429,25400.0
2011-08-25 10:45:00,72.05,72.05,71.85,71.91,33300.0,47.0495,47.0495,46.9189,46.958,33300.0
2011-08-25 10:50:00,71.93,72.08,71.83,72.01,21200.0,46.9711,47.0691,46.9058,47.0233,21200.0
2011-08-25 10:55:00,72.01,72.25,71.98,72.25,16300.0,47.0233,47.1801,47.0038,47.1801,16300.0
2011-08-25 11:00:00,72.25,72.46,72.24,72.41,17800.0,47.1801,47.3172,47.1735,47.2846,17800.0
2011-08-25 11:05:00,72.41,72.41,72.19,72.19,13200.0,47.2846,47.2846,47.1409,47.1409,13200.0
2011-08-25 11:10:00,72.2,72.31,72.06,72.28,24600.0,47.1474,47.2193,47.056,47.1997,24600.0
2011-08-25 11:15:00,72.3,72.47,72.24,72.3,18200.0,47.2127,47.3237,47.1735,47.2127,18200.0
2011-08-25 11:20:00,72.29,72.37,72.26,72.31,12000.0,47.2062,47.2584,47.1866,47.2193,12000.0
2011-08-25 11:25:00,72.31,72.35,72.1,72.11,19200.0,47.2193,47.2454,47.0821,47.0886,19200.0
2011-08-25 11:30:00,72.11,72.22,72.09,72.19,17000.0,47.0886,47.1605,47.0756,47.1409,17000.0
2011-08-25 11:35:00,72.18,72.18,71.96,71.96,13500.0,47.1344,47.1344,46.9907,46.9907,13500.0
2011-08-25 11:40:00,71.99,72.05,71.9,71.93,17700.0,47.0103,47.0495,46.9515,46.9711,17700.0
2011-08-25 11:45:00,71.92,72.0,71.88,71.98,18800.0,46.9646,47.0168,46.9385,47.0038,18800.0
2011-08-25 11:50:00,71.96,72.03,71.91,71.93,13600.0,46.9907,47.0364,46.958,46.9711,13600.0
2011-08-25 11:55:00,71.93,71.98,71.89,71.89,19200.0,46.9711,47.0038,46.945,46.945,19200.0
2011-08-25 12:00:00,71.89,72.06,71.89,71.99,14200.0,46.945,47.056,46.945,47.0103,14200.0
2011-08-25 12:05:00,72.0,72.07,71.96,72.02,16600.0,47.0168,47.0625,46.9907,47.0299,16600.0
2011-08-25 12:10:00,72.01,72.18,72.01,72.13,22600.0,47.0233,47.1344,47.0233,47.1017,22600.0
2011-08-25 12:15:00,72.12,72.17,72.06,72.07,11400.0,47.0952,47.1278,47.056,47.0625,11400.0
2011-08-25 12:20:00,72.05,72.08,71.97,72.0,10100.0,47.0495,47.0691,46.9972,47.0168,10100.0
2011-08-25 12:25:00,71.98,72.11,71.98,72.11,10100.0,47.0038,47.0886,47.0038,47.0886,10100.0
2011-08-25 12:30:00,72.07,72.07,71.96,71.97,19300.0,47.0625,47.0625,46.9907,46.9972,19300.0
2011-08-25 12:35:00,71.97,72.08,71.9,72.06,12100.0,46.9972,47.0691,46.9515,47.056,12100.0
2011-08-25 12:40:00,72.07,72.1,72.03,72.08,10300.0,47.0625,47.0821,47.0364,47.0691,10300.0
2011-08-25 12:45:00,72.06,72.08,71.95,72.05,9900.0,47.056,47.0691,46.9842,47.0495,9900.0
2011-08-25 12:50:00,72.05,72.1,71.97,72.08,12200.0,47.0495,47.0821,46.9972,47.0691,12200.0
2011-08-25 12:55:00,72.05,72.08,72.01,72.06,8200.0,47.0495,47.0691,47.0233,47.056,8200.0
2011-08-25 13:00:00,72.07,72.15,72.03,72.14,13400.0,47.0625,47.1148,47.0364,47.1082,13400.0
2011-08-25 13:05:00,72.16,72.26,72.06,72.08,10800.0,47.1213,47.1866,47.056,47.0691,10800.0
2011-08-25 13:10:00,72.07,72.16,72.05,72.09,14200.0,47.0625,47.1213,47.0495,47.0756,14200.0
2011-08-25 13:15:00,72.08,72.14,72.02,72.11,18000.0,47.0691,47.1082,47.0299,47.0886,18000.0
2011-08-25 13:20:00,72.11,72.26,72.11,72.19,10300.0,47.0886,47.1866,47.0886,47.1409,10300.0
2011-08-25 13:25:00,72.2,72.26,72.12,72.26,13500.0,47.1474,47.1866,47.0952,47.1866,13500.0
2011-08-25 13:30:00,72.28,72.29,72.16,72.22,23400.0,47.1997,47.2062,47.1213,47.1605,23400.0
2011-08-25 13:35:00,72.19,72.28,72.14,72.28,15200.0,47.1409,47.1997,47.1082,47.1997,15200.0
2011-08-25 13:40:00,72.28,72.28,72.18,72.21,13300.0,47.1997,47.1997,47.1344,47.1539,13300.0
2011-08-25 13:45:00,72.22,72.24,72.03,72.05,22300.0,47.1605,47.1735,47.0364,47.0495,22300.0
2011-08-25 13:50:00,72.07,72.26,72.07,72.2,26000.0,47.0625,47.1866,47.0625,47.1474,26000.0
2011-08-25 13:55:00,72.19,72.41,72.16,72.4,19200.0,47.1409,47.2846,47.1213,47.278,19200.0
2011-08-25 14:00:00,72.4,72.42,72.27,72.32,12500.0,47.278,47.2911,47.1931,47.2258,12500.0
2011-08-25 14:05:00,72.33,72.34,72.15,72.19,13600.0,47.2323,47.2388,47.1148,47.1409,13600.0
2011-08-25 14:10:00,72.22,72.28,72.17,72.21,10500.0,47.1605,47.1997,47.1278,47.1539,10500.0
2011-08-25 14:15:00,72.22,72.41,72.19,72.41,21600.0,47.1605,47.2846,47.1409,47.2846,21600.0
2011-08-25 14:20:00,72.41,72.41,72.28,72.3,9700.0,47.2846,47.2846,47.1997,47.2127,9700.0
2011-08-25 14:25:00,72.3,72.31,72.17,72.28,12900.0,47.2127,47.2193,47.1278,47.1997,12900.0
2011-08-25 14:30:00,72.28,72.37,72.25,72.35,12100.0,47.1997,47.2584,47.1801,47.2454,12100.0
2011-08-25 14:35:00,72.35,72.43,72.3,72.35,13200.0,47.2454,47.2976,47.2127,47.2454,13200.0
2011-08-25 14:40:00,72.35,72.35,72.28,72.28,9600.0,47.2454,47.2454,47.1997,47.1997,9600.0
2011-08-25 14:45:00,72.29,72.36,72.19,72.21,11100.0,47.2062,47.2519,47.1409,47.1539,11100.0
2011-08-25 14:50:00,72.23,72.25,72.14,72.17,10800.0,47.167,47.1801,47.1082,47.1278,10800.0
2011-08-25 14:55:00,72.18,72.18,72.08,72.08,9500.0,47.1344,47.1344,47.0691,47.0691,9500.0
2011-08-25 15:00:00,72.06,72.09,72.0,72.05,15800.0,47.056,47.0756,47.0168,47.0495,15800.0
2011-08-25 15:05:00,72.04,72.15,72.04,72.13,12700.0,47.0429,47.1148,47.0429,47.1017,12700.0
2011-08-25 15:10:00,72.12,72.17,72.06,72.13,8200.0,47.0952,47.1278,47.056,47.1017,8200.0
2011-08-25 15:15:00,72.11,72.34,72.09,72.34,24100.0,47.0886,47.2388,47.0756,47.2388,24100.0
2011-08-25 15:20:00,72.32,72.4,72.3,72.31,27100.0,47.2258,47.278,47.2127,47.2193,27100.0
2011-08-25 15:25:00,72.3,72.32,72.17,72.17,19300.0,47.2127,47.2258,47.1278,47.1278,19300.0
2011-08-25 15:30:00,72.17,72.23,72.07,72.07,22800.0,47.1278,47.167,47.0625,47.0625,22800.0
2011-08-25 15:35:00,72.09,72.11,72.0,72.04,24900.0,47.0756,47.0886,47.0168,47.0429,24900.0
2011-08-25 15:40:00,72.05,72.05,71.77,71.82,58200.0,47.0495,47.0495,46.8666,46.8993,58200.0
2011-08-25 15:45:00,71.79,72.0,71.73,71.94,55000.0,46.8797,47.0168,46.8405,46.9776,55000.0
2011-08-25 15:50:00,71.95,71.98,71.84,71.93,64400.0,46.9842,47.0038,46.9123,46.9711,64400.0
2011-08-25 15:55:00,71.93,72.11,71.93,72.05,203900.0,46.9711,47.0886,46.9711,47.0495,203900.0
2011-08-26 09:30:00,71.71,72.01,71.66,71.79,36300.0,46.8274,47.0233,46.7948,46.8797,36300.0
2011-08-26 09:35:00,71.79,71.79,71.39,71.49,26400.0,46.8797,46.8797,46.6185,46.6838,26400.0
2011-08-26 09:40:00,71.53,71.53,71.33,71.41,16900.0,46.7099,46.7099,46.5793,46.6315,16900.0
2011-08-26 09:45:00,71.38,71.38,71.11,71.23,28700.0,46.612,46.612,46.4356,46.514,28700.0
2011-08-26 09:50:00,71.25,71.27,71.02,71.1,33000.0,46.5271,46.5401,46.3769,46.4291,33000.0
2011-08-26 09:55:00,71.07,71.49,71.07,71.38,19900.0,46.4095,46.6838,46.4095,46.612,19900.0
2011-08-26 10:00:00,71.43,71.47,70.8,70.89,54800.0,46.6446,46.6707,46.2332,46.292,54800.0
2011-08-26 10:05:00,70.88,70.88,70.52,70.82,29300.0,46.2854,46.2854,46.0504,46.2463,29300.0
2011-08-26 10:10:00,70.85,71.07,70.71,70.96,25500.0,46.2659,46.4095,46.1744,46.3377,25500.0
2011-08-26 10:15:00,70.99,71.3,70.97,71.22,12800.0,46.3573,46.5597,46.3442,46.5075,12800.0
2011-08-26 10:20:00,71.2,71.58,71.2,71.49,16100.0,46.4944,46.7426,46.4944,46.6838,16100.0
2011-08-26 10:25:00,71.49,71.88,71.49,71.62,10200.0,46.6838,46.9385,46.6838,46.7687,10200.0
2011-08-26 10:30:00,71.62,71.69,71.34,71.38,24100.0,46.7687,46.8144,46.5858,46.612,24100.0
2011-08-26 10:35:00,71.4,71.58,71.35,71.5,26500.0,46.625,46.7426,46.5924,46.6903,26500.0
2011-08-26 10:40:00,71.49,71.78,71.44,71.78,19900.0,46.6838,46.8732,46.6511,46.8732,19900.0
2011-08-26 10:45:00,71.8,72.3,71.73,72.16,17300.0,46.8862,47.2127,46.8405,47.1213,17300.0
2011-08-26 10:50:00,72.11,72.18,71.97,71.99,14000.0,47.0886,47.1344,46.9972,47.0103,14000.0
2011-08-26 10:55:00,72.02,72.11,71.96,72.03,15300.0,47.0299,47.0886,46.9907,47.0364,15300.0
2011-08-26 11:00:00,72.0,72.1,71.85,72.08,16300.0,47.0168,47.0821,46.9189,47.0691,16300.0
2011-08-26 11:05:00,72.14,72.3,72.08,72.28,10500.0,47.1082,47.2127,47.0691,47.1997,10500.0
2011-08-26 11:10:00,72.3,72.57,72.26,72.57,13200.0,47.2127,47.389,47.1866,47.389,13200.0
2011-08-26 11:15:00,72.55,72.76,72.46,72.5,12200.0,47.376,47.5131,47.3172,47.3433,12200.0
2011-08-26 11:20:00,72.51,72.65,72.41,72.44,12100.0,47.3499,47.4413,47.2846,47.3041,12100.0
2011-08-26 11:25:00,72.47,72.55,72.37,72.42,8000.0,47.3237,47.376,47.2584,47.2911,8000.0
2011-08-26 11:30:00,72.43,72.54,72.41,72.53,10500.0,47.2976,47.3694,47.2846,47.3629,10500.0
2011-08-26 11:35:00,72.55,72.67,72.49,72.54,10200.0,47.376,47.4543,47.3368,47.3694,10200.0
2011-08-26 11:40:00,72.51,72.65,72.49,72.58,8100.0,47.3499,47.4413,47.3368,47.3956,8100.0
2011-08-26 11:45:00,72.62,72.7,72.54,72.65,9300.0,47.4217,47.4739,47.3694,47.4413,9300.0
2011-08-26 11:50:00,72.64,72.75,72.6,72.73,9300.0,47.4347,47.5066,47.4086,47.4935,9300.0
2011-08-26 11:55:00,72.76,72.86,72.72,72.77,6700.0,47.5131,47.5784,47.487,47.5196,6700.0
2011-08-26 12:00:00,72.79,72.98,72.79,72.97,30700.0,47.5327,47.6568,47.5327,47.6502,30700.0
2011-08-26 12:05:00,72.95,73.04,72.89,73.0,18100.0,47.6372,47.6959,47.598,47.6698,18100.0
2011-08-26 12:10:00,73.01,73.16,72.96,72.98,12600.0,47.6764,47.7743,47.6437,47.6568,12600.0
2011-08-26 12:15:00,73.03,73.05,72.84,72.93,5600.0,47.6894,47.7025,47.5653,47.6241,5600.0
2011-08-26 12:20:00,72.93,73.08,72.93,72.98,7200.0,47.6241,47.7221,47.6241,47.6568,7200.0
2011-08-26 12:25:00,72.96,73.16,72.93,73.16,8900.0,47.6437,47.7743,47.6241,47.7743,8900.0
2011-08-26 12:30:00,73.18,73.19,72.99,73.07,17200.0,47.7874,47.7939,47.6633,47.7155,17200.0
2011-08-26 12:35:00,73.07,73.11,72.98,73.07,25700.0,47.7155,47.7417,47.6568,47.7155,25700.0
2011-08-26 12:40:00,73.04,73.08,72.95,72.97,11100.0,47.6959,47.7221,47.6372,47.6502,11100.0
2011-08-26 12:45:00,72.96,72.99,72.86,72.86,10100.0,47.6437,47.6633,47.5784,47.5784,10100.0
2011-08-26 12:50:00,72.84,72.95,72.78,72.91,16800.0,47.5653,47.6372,47.5262,47.6111,16800.0
2011-08-26 12:55:00,72.92,73.01,72.92,73.0,6300.0,47.6176,47.6764,47.6176,47.6698,6300.0
2011-08-26 13:00:00,73.04,73.04,72.81,72.9,11900.0,47.6959,47.6959,47.5458,47.6045,11900.0
2011-08-26 13:05:00,72.88,73.02,72.86,72.92,6300.0,47.5915,47.6829,47.5784,47.6176,6300.0
2011-08-26 13:10:00,72.9,73.06,72.9,72.97,8200.0,47.6045,47.709,47.6045,47.6502,8200.0
2011-08-26 13:15:00,72.97,73.06,72.95,73.04,12100.0,47.6502,47.709,47.6372,47.6959,12100.0
2011-08-26 13:20:00,73.02,73.1,72.97,73.09,12300.0,47.6829,47.7351,47.6502,47.7286,12300.0
2011-08-26 13:25:00,73.1,73.23,73.08,73.17,15200.0,47.7351,47.82,47.7221,47.7808,15200.0
2011-08-26 13:30:00,73.16,73.21,73.11,73.11,8300.0,47.7743,47.807,47.7417,47.7417,8300.0
2011-08-26 13:35:00,73.11,73.19,73.05,73.11,6800.0,47.7417,47.7939,47.7025,47.7417,6800.0
2011-08-26 13:40:00,73.09,73.22,73.08,73.1,10000.0,47.7286,47.8135,47.7221,47.7351,10000.0
2011-08-26 13:45:00,73.12,73.21,73.06,73.14,11100.0,47.7482,47.807,47.709,47.7613,11100.0
2011-08-26 13:50:00,73.12,73.12,72.99,73.02,9000.0,47.7482,47.7482,47.6633,47.6829,9000.0
2011-08-26 13:55:00,73.06,73.19,73.04,73.16,32900.0,47.709,47.7939,47.6959,47.7743,32900.0
2011-08-26 14:00:00,73.15,73.27,73.14,73.17,20600.0,47.7678,47.8461,47.7613,47.7808,20600.0
2011-08-26 14:05:00,73.16,73.16,73.01,73.06,18200.0,47.7743,47.7743,47.6764,47.709,18200.0
2011-08-26 14:10:00,73.06,73.12,72.95,73.03,29200.0,47.709,47.7482,47.6372,47.6894,29200.0
2011-08-26 14:15:00,73.01,73.05,72.94,73.01,13700.0,47.6764,47.7025,47.6306,47.6764,13700.0
2011-08-26 14:20:00,73.0,73.06,72.96,72.99,14800.0,47.6698,47.709,47.6437,47.6633,14800.0
2011-08-26 14:25:00,73.0,73.0,72.89,72.89,18900.0,47.6698,47.6698,47.598,47.598,18900.0
2011-08-26 14:30:00,72.91,73.01,72.9,72.98,9500.0,47.6111,47.6764,47.6045,47.6568,9500.0
2011-08-26 14:35:00,72.96,72.97,72.8,72.86,15300.0,47.6437,47.6502,47.5392,47.5784,15300.0
2011-08-26 14:40:00,72.88,72.95,72.87,72.89,16900.0,47.5915,47.6372,47.5849,47.598,16900.0
2011-08-26 14:45:00,72.91,73.03,72.88,73.02,21300.0,47.6111,47.6894,47.5915,47.6829,21300.0
2011-08-26 14:50:00,73.02,73.08,72.99,73.02,24800.0,47.6829,47.7221,47.6633,47.6829,24800.0
2011-08-26 14:55:00,73.02,73.07,72.99,73.05,20400.0,47.6829,47.7155,47.6633,47.7025,20400.0
2011-08-26 15:00:00,73.06,73.07,72.98,73.02,56300.0,47.709,47.7155,47.6568,47.6829,56300.0
2011-08-26 15:05:00,73.0,73.06,72.91,72.91,54400.0,47.6698,47.709,47.6111,47.6111,54400.0
2011-08-26 15:10:00,72.9,72.98,72.88,72.92,29600.0,47.6045,47.6568,47.5915,47.6176,29600.0
2011-08-26 15:15:00,72.94,72.94,72.77,72.85,38600.0,47.6306,47.6306,47.5196,47.5719,38600.0
2011-08-26 15:20:00,72.85,72.88,72.77,72.77,29800.0,47.5719,47.5915,47.5196,47.5196,29800.0
2011-08-26 15:25:00,72.76,72.86,72.75,72.83,29200.0,47.5131,47.5784,47.5066,47.5588,29200.0
2011-08-26 15:30:00,72.86,72.97,72.83,72.97,27100.0,47.5784,47.6502,47.5588,47.6502,27100.0
2011-08-26 15:35:00,72.97,73.08,72.95,73.04,50900.0,47.6502,47.7221,47.6372,47.6959,50900.0
2011-08-26 15:40:00,73.06,73.12,73.02,73.12,36400.0,47.709,47.7482,47.6829,47.7482,36400.0
2011-08-26 15:45:00,73.13,73.22,73.07,73.18,76500.0,47.7547,47.8135,47.7155,47.7874,76500.0
2011-08-26 15:50:00,73.18,73.2,73.1,73.17,92300.0,47.7874,47.8004,47.7351,47.7808,92300.0
2011-08-26 15:55:00,73.17,73.23,73.14,73.21,101700.0,47.7808,47.82,47.7613,47.807,101700.0
2011-08-29 09:30:00,73.81,74.31,73.54,74.31,59800.0,48.1988,48.5253,48.0225,48.5253,59800.0
2011-08-29 09:35:00,74.28,74.46,74.24,74.24,13700.0,48.5057,48.6232,48.4796,48.4796,13700.0
2011-08-29 09:40:00,74.27,74.28,73.94,73.94,13700.0,48.4992,48.5057,48.2837,48.2837,13700.0
2011-08-29 09:45:00,73.91,73.96,73.58,73.58,19300.0,48.2641,48.2967,48.0486,48.0486,19300.0
2011-08-29 09:50:00,73.58,73.99,73.54,73.75,23200.0,48.0486,48.3163,48.0225,48.1596,23200.0
2011-08-29 09:55:00,73.77,73.89,73.59,73.7,15900.0,48.1726,48.251,48.0551,48.1269,15900.0
2011-08-29 10:00:00,73.7,73.85,73.61,73.77,9900.0,48.1269,48.2249,48.0682,48.1726,9900.0
2011-08-29 10:05:00,73.76,73.9,73.72,73.89,13700.0,48.1661,48.2575,48.14,48.251,13700.0
2011-08-29 10:10:00,73.9,73.99,73.78,73.92,21200.0,48.2575,48.3163,48.1792,48.2706,21200.0
2011-08-29 10:15:00,73.89,73.96,73.86,73.92,10300.0,48.251,48.2967,48.2314,48.2706,10300.0
2011-08-29 10:20:00,73.89,73.98,73.88,73.92,10400.0,48.251,48.3098,48.2445,48.2706,10400.0
2011-08-29 10:25:00,73.92,73.98,73.79,73.79,33700.0,48.2706,48.3098,48.1857,48.1857,33700.0
2011-08-29 10:30:00,73.83,73.88,73.78,73.86,15900.0,48.2118,48.2445,48.1792,48.2314,15900.0
2011-08-29 10:35:00,73.81,73.84,73.76,73.81,16100.0,48.1988,48.2184,48.1661,48.1988,16100.0
2011-08-29 10:40:00,73.8,73.84,73.78,73.81,18400.0,48.1922,48.2184,48.1792,48.1988,18400.0
2011-08-29 10:45:00,73.82,73.84,73.77,73.77,16500.0,48.2053,48.2184,48.1726,48.1726,16500.0
2011-08-29 10:50:00,73.79,73.83,73.76,73.82,12700.0,48.1857,48.2118,48.1661,48.2053,12700.0
2011-08-29 10:55:00,73.82,73.83,73.66,73.67,16400.0,48.2053,48.2118,48.1008,48.1073,16400.0
2011-08-29 11:00:00,73.7,73.7,73.55,73.6,11600.0,48.1269,48.1269,48.029,48.0616,11600.0
2011-08-29 11:05:00,73.57,73.6,73.38,73.39,21600.0,48.042,48.0616,47.918,47.9245,21600.0
2011-08-29 11:10:00,73.38,73.42,73.26,73.27,26100.0,47.918,47.9441,47.8396,47.8461,26100.0
2011-08-29 11:15:00,73.29,73.32,73.21,73.24,30100.0,47.8592,47.8788,47.807,47.8266,30100.0
2011-08-29 11:20:00,73.23,73.25,73.16,73.19,20100.0,47.82,47.8331,47.7743,47.7939,20100.0
2011-08-29 11:25:00,73.19,73.2,73.17,73.18,14800.0,47.7939,47.8004,47.7808,47.7874,14800.0
2011-08-29 11:30:00,73.17,73.22,73.16,73.18,44600.0,47.7808,47.8135,47.7743,47.7874,44600.0
2011-08-29 11:35:00,73.17,73.22,73.15,73.17,54300.0,47.7808,47.8135,47.7678,47.7808,54300.0
2011-08-29 11:40:00,73.19,73.22,73.15,73.21,22800.0,47.7939,47.8135,47.7678,47.807,22800.0
2011-08-29 11:45:00,73.2,73.21,73.14,73.17,13800.0,47.8004,47.807,47.7613,47.7808,13800.0
2011-08-29 11:50:00,73.2,73.36,73.18,73.34,16800.0,47.8004,47.9049,47.7874,47.8919,16800.0
2011-08-29 11:55:00,73.34,73.41,73.32,73.37,8100.0,47.8919,47.9376,47.8788,47.9114,8100.0
2011-08-29 12:00:00,73.38,73.58,73.33,73.48,16300.0,47.918,48.0486,47.8853,47.9833,16300.0
2011-08-29 12:05:00,73.48,73.5,73.38,73.41,7700.0,47.9833,47.9963,47.918,47.9376,7700.0
2011-08-29 12:10:00,73.41,73.54,73.41,73.5,10600.0,47.9376,48.0225,47.9376,47.9963,10600.0
2011-08-29 12:15:00,73.49,73.58,73.49,73.55,7200.0,47.9898,48.0486,47.9898,48.029,7200.0
2011-08-29 12:20:00,73.53,73.55,73.5,73.52,9000.0,48.0159,48.029,47.9963,48.0094,9000.0
2011-08-29 12:25:00,73.51,73.56,73.5,73.52,5900.0,48.0029,48.0355,47.9963,48.0094,5900.0
2011-08-29 12:30:00,73.51,73.53,73.42,73.46,8600.0,48.0029,48.0159,47.9441,47.9702,8600.0
2011-08-29 12:35:00,73.47,73.51,73.47,73.49,5900.0,47.9767,48.0029,47.9767,47.9898,5900.0
2011-08-29 12:40:00,73.5,73.68,73.48,73.68,28400.0,47.9963,48.1139,47.9833,48.1139,28400.0
2011-08-29 12:45:00,73.68,73.71,73.6,73.62,6600.0,48.1139,48.1335,48.0616,48.0747,6600.0
2011-08-29 12:50:00,73.62,73.69,73.61,73.68,4800.0,48.0747,48.1204,48.0682,48.1139,4800.0
2011-08-29 12:55:00,73.7,73.74,73.69,73.74,7600.0,48.1269,48.1531,48.1204,48.1531,7600.0
2011-08-29 13:00:00,73.73,73.81,73.71,73.8,15600.0,48.1465,48.1988,48.1335,48.1922,15600.0
2011-08-29 13:05:00,73.81,73.83,73.73,73.79,12300.0,48.1988,48.2118,48.1465,48.1857,12300.0
2011-08-29 13:10:00,73.79,73.84,73.78,73.8,11700.0,48.1857,48.2184,48.1792,48.1922,11700.0
2011-08-29 13:15:00,73.78,73.8,73.74,73.77,11800.0,48.1792,48.1922,48.1531,48.1726,11800.0
2011-08-29 13:20:00,73.78,73.81,73.75,73.79,6300.0,48.1792,48.1988,48.1596,48.1857,6300.0
2011-08-29 13:25:00,73.78,73.81,73.75,73.77,13000.0,48.1792,48.1988,48.1596,48.1726,13000.0
2011-08-29 13:30:00,73.77,73.77,73.69,73.69,16200.0,48.1726,48.1726,48.1204,48.1204,16200.0
2011-08-29 13:35:00,73.69,73.71,73.68,73.7,9800.0,48.1204,48.1335,48.1139,48.1269,9800.0
2011-08-29 13:40:00,73.7,73.72,73.64,73.66,13700.0,48.1269,48.14,48.0878,48.1008,13700.0
2011-08-29 13:45:00,73.65,73.72,73.63,73.69,16800.0,48.0943,48.14,48.0812,48.1204,16800.0
2011-08-29 13:50:00,73.7,73.71,73.67,73.68,12300.0,48.1269,48.1335,48.1073,48.1139,12300.0
2011-08-29 13:55:00,73.68,73.78,73.67,73.75,11200.0,48.1139,48.1792,48.1073,48.1596,11200.0
2011-08-29 14:00:00,73.75,73.84,73.73,73.84,6500.0,48.1596,48.2184,48.1465,48.2184,6500.0
2011-08-29 14:05:00,73.82,73.88,73.82,73.86,5700.0,48.2053,48.2445,48.2053,48.2314,5700.0
2011-08-29 14:10:00,73.88,73.93,73.85,73.85,13600.0,48.2445,48.2771,48.2249,48.2249,13600.0
2011-08-29 14:15:00,73.85,74.02,73.85,73.89,47500.0,48.2249,48.3359,48.2249,48.251,47500.0
2011-08-29 14:20:00,73.91,73.94,73.9,73.93,7400.0,48.2641,48.2837,48.2575,48.2771,7400.0
2011-08-29 14:25:00,73.92,74.0,73.9,73.98,10200.0,48.2706,48.3228,48.2575,48.3098,10200.0
2011-08-29 14:30:00,73.98,74.06,73.97,74.06,11000.0,48.3098,48.362,48.3032,48.362,11000.0
2011-08-29 14:35:00,74.05,74.12,73.99,73.99,12300.0,48.3555,48.4012,48.3163,48.3163,12300.0
2011-08-29 14:40:00,74.0,74.0,73.95,73.95,8900.0,48.3228,48.3228,48.2902,48.2902,8900.0
2011-08-29 14:45:00,73.96,73.96,73.9,73.9,14100.0,48.2967,48.2967,48.2575,48.2575,14100.0
2011-08-29 14:50:00,73.89,73.91,73.75,73.78,19900.0,48.251,48.2641,48.1596,48.1792,19900.0
2011-08-29 14:55:00,73.77,73.77,73.63,73.7,19600.0,48.1726,48.1726,48.0812,48.1269,19600.0
2011-08-29 15:00:00,73.72,73.76,73.7,73.75,16900.0,48.14,48.1661,48.1269,48.1596,16900.0
2011-08-29 15:05:00,73.74,73.79,73.69,73.74,14000.0,48.1531,48.1857,48.1204,48.1531,14000.0
2011-08-29 15:10:00,73.73,73.84,73.73,73.83,15500.0,48.1465,48.2184,48.1465,48.2118,15500.0
2011-08-29 15:15:00,73.85,73.97,73.85,73.87,24200.0,48.2249,48.3032,48.2249,48.2379,24200.0
2011-08-29 15:20:00,73.88,73.89,73.8,73.82,39600.0,48.2445,48.251,48.1922,48.2053,39600.0
2011-08-29 15:25:00,73.83,73.83,73.75,73.8,36500.0,48.2118,48.2118,48.1596,48.1922,36500.0
2011-08-29 15:30:00,73.8,73.85,73.79,73.84,28700.0,48.1922,48.2249,48.1857,48.2184,28700.0
2011-08-29 15:35:00,73.84,73.86,73.79,73.82,38500.0,48.2184,48.2314,48.1857,48.2053,38500.0
2011-08-29 15:40:00,73.83,73.94,73.83,73.92,35900.0,48.2118,48.2837,48.2118,48.2706,35900.0
2011-08-29 15:45:00,73.94,73.98,73.82,73.84,53000.0,48.2837,48.3098,48.2053,48.2184,53000.0
2011-08-29 15:50:00,73.84,73.92,73.77,73.88,46700.0,48.2184,48.2706,48.1726,48.2445,46700.0
2011-08-29 15:55:00,73.88,74.07,73.88,74.07,201500.0,48.2445,48.3686,48.2445,48.3686,201500.0
2011-08-30 09:30:00,73.14,73.41,73.14,73.36,35100.0,48.2447,48.4228,48.2447,48.3898,35100.0
2011-08-30 09:35:00,73.36,73.38,73.1,73.21,13200.0,48.3898,48.403,48.2183,48.2908,13200.0
2011-08-30 09:40:00,73.22,73.22,73.1,73.21,11800.0,48.2974,48.2974,48.2183,48.2908,11800.0
2011-08-30 09:45:00,73.2,73.3,73.15,73.22,13500.0,48.2842,48.3502,48.2513,48.2974,13500.0
2011-08-30 09:50:00,73.24,73.25,72.91,73.07,21300.0,48.3106,48.3172,48.093,48.1985,21300.0
2011-08-30 09:55:00,73.08,73.1,72.91,72.94,17800.0,48.2051,48.2183,48.093,48.1127,17800.0
2011-08-30 10:00:00,72.89,72.94,72.58,72.59,35800.0,48.0798,48.1127,47.8753,47.8819,35800.0
2011-08-30 10:05:00,72.59,72.78,72.55,72.78,24400.0,47.8819,48.0072,47.8555,48.0072,24400.0
2011-08-30 10:10:00,72.76,72.79,72.68,72.76,32600.0,47.994,48.0138,47.9412,47.994,32600.0
2011-08-30 10:15:00,72.73,72.73,72.55,72.55,23800.0,47.9742,47.9742,47.8555,47.8555,23800.0
2011-08-30 10:20:00,72.52,72.79,72.5,72.79,33100.0,47.8357,48.0138,47.8225,48.0138,33100.0
2011-08-30 10:25:00,72.75,72.8,72.65,72.71,38500.0,47.9874,48.0204,47.9214,47.961,38500.0
2011-08-30 10:30:00,72.7,73.05,72.62,73.05,38800.0,47.9544,48.1853,47.9017,48.1853,38800.0
2011-08-30 10:35:00,73.04,73.18,73.02,73.18,15300.0,48.1787,48.271,48.1655,48.271,15300.0
2011-08-30 10:40:00,73.19,73.26,72.99,73.0,24400.0,48.2776,48.3238,48.1457,48.1523,24400.0
2011-08-30 10:45:00,73.01,73.03,72.87,72.89,16900.0,48.1589,48.1721,48.0666,48.0798,16900.0
2011-08-30 10:50:00,72.9,72.9,72.81,72.86,14400.0,48.0864,48.0864,48.027,48.06,14400.0
2011-08-30 10:55:00,72.88,73.06,72.88,73.01,16900.0,48.0732,48.1919,48.0732,48.1589,16900.0
2011-08-30 11:00:00,73.01,73.08,72.94,73.04,26800.0,48.1589,48.2051,48.1127,48.1787,26800.0
2011-08-30 11:05:00,73.05,73.26,73.04,73.16,32800.0,48.1853,48.3238,48.1787,48.2579,32800.0
2011-08-30 11:10:00,73.16,73.32,73.12,73.32,26000.0,48.2579,48.3634,48.2315,48.3634,26000.0
2011-08-30 11:15:00,73.31,73.4,73.14,73.17,31100.0,48.3568,48.4162,48.2447,48.2645,31100.0
2011-08-30 11:20:00,73.19,73.27,73.14,73.16,59800.0,48.2776,48.3304,48.2447,48.2579,59800.0
2011-08-30 11:25:00,73.17,73.56,73.14,73.44,80600.0,48.2645,48.5217,48.2447,48.4425,80600.0
2011-08-30 11:30:00,73.45,73.53,73.37,73.53,21600.0,48.4491,48.5019,48.3964,48.5019,21600.0
2011-08-30 11:35:00,73.52,73.78,73.52,73.77,23400.0,48.4953,48.6668,48.4953,48.6602,23400.0
2011-08-30 11:40:00,73.75,73.97,73.74,73.95,18500.0,48.647,48.7921,48.6404,48.779,18500.0
2011-08-30 11:45:00,73.93,73.96,73.76,73.83,15000.0,48.7658,48.7856,48.6536,48.6998,15000.0
2011-08-30 11:50:00,73.82,73.84,73.7,73.77,14700.0,48.6932,48.7064,48.6141,48.6602,14700.0
2011-08-30 11:55:00,73.77,74.01,73.75,74.01,71400.0,48.6602,48.8185,48.647,48.8185,71400.0
2011-08-30 12:00:00,74.01,74.03,73.81,73.85,12500.0,48.8185,48.8317,48.6866,48.713,12500.0
2011-08-30 12:05:00,73.84,73.93,73.76,73.76,15900.0,48.7064,48.7658,48.6536,48.6536,15900.0
2011-08-30 12:10:00,73.82,73.99,73.81,73.95,58400.0,48.6932,48.8053,48.6866,48.779,58400.0
2011-08-30 12:15:00,73.96,73.98,73.87,73.97,10400.0,48.7856,48.7987,48.7262,48.7921,10400.0
2011-08-30 12:20:00,73.97,73.98,73.89,73.94,26700.0,48.7921,48.7987,48.7394,48.7724,26700.0
2011-08-30 12:25:00,73.96,73.97,73.89,73.92,11500.0,48.7856,48.7921,48.7394,48.7592,11500.0
2011-08-30 12:30:00,73.93,73.98,73.88,73.97,12800.0,48.7658,48.7987,48.7328,48.7921,12800.0
2011-08-30 12:35:00,73.98,74.0,73.94,73.98,12000.0,48.7987,48.8119,48.7724,48.7987,12000.0
2011-08-30 12:40:00,73.98,73.98,73.83,73.83,15800.0,48.7987,48.7987,48.6998,48.6998,15800.0
2011-08-30 12:45:00,73.85,73.9,73.74,73.87,35000.0,48.713,48.746,48.6404,48.7262,35000.0
2011-08-30 12:50:00,73.86,73.87,73.77,73.77,15100.0,48.7196,48.7262,48.6602,48.6602,15100.0
2011-08-30 12:55:00,73.77,73.77,73.65,73.69,13700.0,48.6602,48.6602,48.5811,48.6075,13700.0
2011-08-30 13:00:00,73.71,73.81,73.66,73.7,28900.0,48.6206,48.6866,48.5877,48.6141,28900.0
2011-08-30 13:05:00,73.69,73.91,73.69,73.91,11400.0,48.6075,48.7526,48.6075,48.7526,11400.0
2011-08-30 13:10:00,73.9,73.96,73.86,73.96,21700.0,48.746,48.7856,48.7196,48.7856,21700.0
2011-08-30 13:15:00,73.95,73.96,73.9,73.94,17000.0,48.779,48.7856,48.746,48.7724,17000.0
2011-08-30 13:20:00,73.95,74.07,73.95,74.06,15600.0,48.779,48.8581,48.779,48.8515,15600.0
2011-08-30 13:25:00,74.04,74.07,73.96,74.06,21100.0,48.8383,48.8581,48.7856,48.8515,21100.0
2011-08-30 13:30:00,74.05,74.07,73.83,73.84,9600.0,48.8449,48.8581,48.6998,48.7064,9600.0
2011-08-30 13:35:00,73.85,73.85,73.73,73.75,19400.0,48.713,48.713,48.6338,48.647,19400.0
2011-08-30 13:40:00,73.75,73.81,73.74,73.77,18700.0,48.647,48.6866,48.6404,48.6602,18700.0
2011-08-30 13:45:00,73.79,73.91,73.74,73.86,8700.0,48.6734,48.7526,48.6404,48.7196,8700.0
2011-08-30 13:50:00,73.88,73.9,73.77,73.84,16700.0,48.7328,48.746,48.6602,48.7064,16700.0
2011-08-30 13:55:00,73.87,73.9,73.77,73.81,24200.0,48.7262,48.746,48.6602,48.6866,24200.0
2011-08-30 14:00:00,73.83,73.98,73.78,73.8,25700.0,48.6998,48.7987,48.6668,48.68,25700.0
2011-08-30 14:05:00,73.78,73.9,73.74,73.89,16900.0,48.6668,48.746,48.6404,48.7394,16900.0
2011-08-30 14:10:00,73.91,74.19,73.83,74.19,19600.0,48.7526,48.9373,48.6998,48.9373,19600.0
2011-08-30 14:15:00,74.19,74.24,74.14,74.18,23500.0,48.9373,48.9702,48.9043,48.9307,23500.0
2011-08-30 14:20:00,74.18,74.25,74.09,74.25,28800.0,48.9307,48.9768,48.8713,48.9768,28800.0
2011-08-30 14:25:00,74.23,74.34,74.18,74.32,8000.0,48.9637,49.0362,48.9307,49.023,8000.0
2011-08-30 14:30:00,74.32,74.38,74.26,74.34,34600.0,49.023,49.0626,48.9834,49.0362,34600.0
2011-08-30 14:35:00,74.34,74.34,74.18,74.24,20700.0,49.0362,49.0362,48.9307,48.9702,20700.0
2011-08-30 14:40:00,74.24,74.31,74.19,74.27,30600.0,48.9702,49.0164,48.9373,48.99,30600.0
2011-08-30 14:45:00,74.28,74.41,74.21,74.24,40300.0,48.9966,49.0824,48.9505,48.9702,40300.0
2011-08-30 14:50:00,74.24,74.29,74.09,74.13,17400.0,48.9702,49.0032,48.8713,48.8977,17400.0
2011-08-30 14:55:00,74.13,74.34,74.08,74.31,24200.0,48.8977,49.0362,48.8647,49.0164,24200.0
2011-08-30 15:00:00,74.31,74.31,74.24,74.3,15800.0,49.0164,49.0164,48.9702,49.0098,15800.0
2011-08-30 15:05:00,74.3,74.37,74.28,74.36,23300.0,49.0098,49.056,48.9966,49.0494,23300.0
2011-08-30 15:10:00,74.36,74.36,74.17,74.22,23900.0,49.0494,49.0494,48.9241,48.9571,23900.0
2011-08-30 15:15:00,74.24,74.24,74.11,74.15,18500.0,48.9702,48.9702,48.8845,48.9109,18500.0
2011-08-30 15:20:00,74.15,74.15,74.05,74.12,15000.0,48.9109,48.9109,48.8449,48.8911,15000.0
2011-08-30 15:25:00,74.12,74.22,74.11,74.22,28800.0,48.8911,48.9571,48.8845,48.9571,28800.0
2011-08-30 15:30:00,74.23,74.39,74.18,74.39,54400.0,48.9637,49.0692,48.9307,49.0692,54400.0
2011-08-30 15:35:00,74.42,74.45,74.33,74.39,30200.0,49.089,49.1088,49.0296,49.0692,30200.0
2011-08-30 15:40:00,74.39,74.57,74.37,74.55,58200.0,49.0692,49.1879,49.056,49.1747,58200.0
2011-08-30 15:45:00,74.54,74.55,74.39,74.44,44900.0,49.1681,49.1747,49.0692,49.1022,44900.0
2011-08-30 15:50:00,74.46,74.51,74.3,74.34,59100.0,49.1154,49.1483,49.0098,49.0362,59100.0
2011-08-30 15:55:00,74.33,74.33,74.1,74.11,89700.0,49.0296,49.0296,48.8779,48.8845,89700.0
2011-08-31 09:30:00,74.58,74.7,74.13,74.39,70100.0,49.1945,49.2737,48.8977,49.0692,70100.0
2011-08-31 09:35:00,74.44,74.57,74.32,74.41,6900.0,49.1022,49.1879,49.023,49.0824,6900.0
2011-08-31 09:40:00,74.43,74.43,74.04,74.4,30100.0,49.0956,49.0956,48.8383,49.0758,30100.0
2011-08-31 09:45:00,74.43,74.48,74.24,74.37,20400.0,49.0956,49.1286,48.9702,49.056,20400.0
2011-08-31 09:50:00,74.35,74.43,74.33,74.38,24400.0,49.0428,49.0956,49.0296,49.0626,24400.0
2011-08-31 09:55:00,74.35,74.41,74.33,74.38,15600.0,49.0428,49.0824,49.0296,49.0626,15600.0
2011-08-31 10:00:00,74.37,74.44,74.31,74.36,30800.0,49.056,49.1022,49.0164,49.0494,30800.0
2011-08-31 10:05:00,74.36,74.44,74.28,74.3,15400.0,49.0494,49.1022,48.9966,49.0098,15400.0
2011-08-31 10:10:00,74.31,74.43,74.24,74.43,12300.0,49.0164,49.0956,48.9702,49.0956,12300.0
2011-08-31 10:15:00,74.45,74.67,74.37,74.59,62000.0,49.1088,49.2539,49.056,49.2011,62000.0
2011-08-31 10:20:00,74.59,74.63,74.54,74.58,8300.0,49.2011,49.2275,49.1681,49.1945,8300.0
2011-08-31 10:25:00,74.55,74.75,74.51,74.67,29400.0,49.1747,49.3067,49.1483,49.2539,29400.0
2011-08-31 10:30:00,74.65,74.73,74.65,74.7,78300.0,49.2407,49.2935,49.2407,49.2737,78300.0
2011-08-31 10:35:00,74.71,74.75,74.69,74.7,69500.0,49.2803,49.3067,49.2671,49.2737,69500.0
2011-08-31 10:40:00,74.69,74.69,74.56,74.56,17800.0,49.2671,49.2671,49.1813,49.1813,17800.0
2011-08-31 10:45:00,74.57,74.68,74.53,74.56,16100.0,49.1879,49.2605,49.1615,49.1813,16100.0
2011-08-31 10:50:00,74.55,74.57,74.49,74.55,20700.0,49.1747,49.1879,49.1352,49.1747,20700.0
2011-08-31 10:55:00,74.57,74.61,74.53,74.61,12300.0,49.1879,49.2143,49.1615,49.2143,12300.0
2011-08-31 11:00:00,74.6,74.64,74.46,74.51,10700.0,49.2077,49.2341,49.1154,49.1483,10700.0
2011-08-31 11:05:00,74.52,74.61,74.5,74.58,11500.0,49.1549,49.2143,49.1417,49.1945,11500.0
2011-08-31 11:10:00,74.57,74.69,74.56,74.65,14700.0,49.1879,49.2671,49.1813,49.2407,14700.0
2011-08-31 11:15:00,74.65,74.65,74.39,74.43,24900.0,49.2407,49.2407,49.0692,49.0956,24900.0
2011-08-31 11:20:00,74.43,74.44,74.27,74.35,18300.0,49.0956,49.1022,48.99,49.0428,18300.0
2011-08-31 11:25:00,74.33,74.35,74.28,74.31,14900.0,49.0296,49.0428,48.9966,49.0164,14900.0
2011-08-31 11:30:00,74.32,74.36,74.12,74.12,23100.0,49.023,49.0494,48.8911,48.8911,23100.0
2011-08-31 11:35:00,74.16,74.28,74.16,74.19,11900.0,48.9175,48.9966,48.9175,48.9373,11900.0
2011-08-31 11:40:00,74.2,74.29,74.2,74.21,5900.0,48.9439,49.0032,48.9439,48.9505,5900.0
2011-08-31 11:45:00,74.21,74.21,74.1,74.1,8300.0,48.9505,48.9505,48.8779,48.8779,8300.0
2011-08-31 11:50:00,74.08,74.12,74.04,74.11,8800.0,48.8647,48.8911,48.8383,48.8845,8800.0
2011-08-31 11:55:00,74.1,74.1,74.02,74.04,15400.0,48.8779,48.8779,48.8251,48.8383,15400.0
2011-08-31 12:00:00,74.01,74.09,73.98,74.09,9500.0,48.8185,48.8713,48.7987,48.8713,9500.0
2011-08-31 12:05:00,74.11,74.19,74.11,74.16,13200.0,48.8845,48.9373,48.8845,48.9175,13200.0
2011-08-31 12:10:00,74.17,74.32,74.17,74.3,14000.0,48.9241,49.023,48.9241,49.0098,14000.0
2011-08-31 12:15:00,74.3,74.35,74.28,74.29,9300.0,49.0098,49.0428,48.9966,49.0032,9300.0
2011-08-31 12:20:00,74.3,74.44,74.29,74.42,7700.0,49.0098,49.1022,49.0032,49.089,7700.0
2011-08-31 12:25:00,74.43,74.43,74.34,74.37,10700.0,49.0956,49.0956,49.0362,49.056,10700.0
2011-08-31 12:30:00,74.36,74.5,74.36,74.46,23500.0,49.0494,49.1417,49.0494,49.1154,23500.0
2011-08-31 12:35:00,74.49,74.49,74.42,74.44,20200.0,49.1352,49.1352,49.089,49.1022,20200.0
2011-08-31 12:40:00,74.45,74.53,74.44,74.49,5500.0,49.1088,49.1615,49.1022,49.1352,5500.0
2011-08-31 12:45:00,74.47,74.52,74.43,74.47,11600.0,49.122,49.1549,49.0956,49.122,11600.0
2011-08-31 12:50:00,74.47,74.61,74.46,74.57,11000.0,49.122,49.2143,49.1154,49.1879,11000.0
2011-08-31 12:55:00,74.57,74.61,74.53,74.61,5000.0,49.1879,49.2143,49.1615,49.2143,5000.0
2011-08-31 13:00:00,74.61,74.7,74.56,74.56,7700.0,49.2143,49.2737,49.1813,49.1813,7700.0
2011-08-31 13:05:00,74.57,74.63,74.49,74.6,23900.0,49.1879,49.2275,49.1352,49.2077,23900.0
2011-08-31 13:10:00,74.61,74.74,74.6,74.69,10100.0,49.2143,49.3001,49.2077,49.2671,10100.0
2011-08-31 13:15:00,74.68,74.68,74.51,74.57,23000.0,49.2605,49.2605,49.1483,49.1879,23000.0
2011-08-31 13:20:00,74.58,74.63,74.52,74.52,10700.0,49.1945,49.2275,49.1549,49.1549,10700.0
2011-08-31 13:25:00,74.5,74.53,74.47,74.53,8400.0,49.1417,49.1615,49.122,49.1615,8400.0
2011-08-31 13:30:00,74.54,74.56,74.48,74.53,6100.0,49.1681,49.1813,49.1286,49.1615,6100.0
2011-08-31 13:35:00,74.52,74.63,74.52,74.59,6000.0,49.1549,49.2275,49.1549,49.2011,6000.0
2011-08-31 13:40:00,74.6,74.62,74.52,74.52,7900.0,49.2077,49.2209,49.1549,49.1549,7900.0
2011-08-31 13:45:00,74.53,74.53,74.37,74.37,10900.0,49.1615,49.1615,49.056,49.056,10900.0
2011-08-31 13:50:00,74.37,74.37,74.27,74.28,8300.0,49.056,49.056,48.99,48.9966,8300.0
2011-08-31 13:55:00,74.26,74.27,74.14,74.16,9300.0,48.9834,48.99,48.9043,48.9175,9300.0
2011-08-31 14:00:00,74.17,74.22,74.12,74.16,16700.0,48.9241,48.9571,48.8911,48.9175,16700.0
2011-08-31 14:05:00,74.15,74.22,74.1,74.17,9100.0,48.9109,48.9571,48.8779,48.9241,9100.0
2011-08-31 14:10:00,74.17,74.21,74.09,74.09,13000.0,48.9241,48.9505,48.8713,48.8713,13000.0
2011-08-31 14:15:00,74.1,74.19,74.08,74.18,11400.0,48.8779,48.9373,48.8647,48.9307,11400.0
2011-08-31 14:20:00,74.18,74.29,74.18,74.28,7800.0,48.9307,49.0032,48.9307,48.9966,7800.0
2011-08-31 14:25:00,74.29,74.34,74.27,74.3,13400.0,49.0032,49.0362,48.99,49.0098,13400.0
2011-08-31 14:30:00,74.29,74.3,74.14,74.18,20700.0,49.0032,49.0098,48.9043,48.9307,20700.0
2011-08-31 14:35:00,74.16,74.19,74.06,74.12,14100.0,48.9175,48.9373,48.8515,48.8911,14100.0
2011-08-31 14:40:00,74.11,74.12,74.01,74.03,27500.0,48.8845,48.8911,48.8185,48.8317,27500.0
2011-08-31 14:45:00,74.02,74.1,74.01,74.07,13000.0,48.8251,48.8779,48.8185,48.8581,13000.0
2011-08-31 14:50:00,74.08,74.11,73.8,73.81,14400.0,48.8647,48.8845,48.68,48.6866,14400.0
2011-08-31 14:55:00,73.83,74.07,73.83,74.02,18100.0,48.6998,48.8581,48.6998,48.8251,18100.0
2011-08-31 15:00:00,74.01,74.13,74.0,74.12,15200.0,48.8185,48.8977,48.8119,48.8911,15200.0
2011-08-31 15:05:00,74.14,74.28,74.14,74.2,10300.0,48.9043,48.9966,48.9043,48.9439,10300.0
2011-08-31 15:10:00,74.19,74.21,73.88,73.88,20000.0,48.9373,48.9505,48.7328,48.7328,20000.0
2011-08-31 15:15:00,73.9,73.92,73.67,73.75,24100.0,48.746,48.7592,48.5943,48.647,24100.0
2011-08-31 15:20:00,73.77,73.88,73.75,73.85,27100.0,48.6602,48.7328,48.647,48.713,27100.0
2011-08-31 15:25:00,73.86,73.86,73.73,73.86,25800.0,48.7196,48.7196,48.6338,48.7196,25800.0
2011-08-31 15:30:00,73.84,74.01,73.84,73.97,25100.0,48.7064,48.8185,48.7064,48.7921,25100.0
2011-08-31 15:35:00,73.99,74.23,73.97,74.1,19400.0,48.8053,48.9637,48.7921,48.8779,19400.0
2011-08-31 15:40:00,74.11,74.25,74.1,74.24,29300.0,48.8845,48.9768,48.8779,48.9702,29300.0
2011-08-31 15:45:00,74.25,74.33,74.2,74.31,45200.0,48.9768,49.0296,48.9439,49.0164,45200.0
2011-08-31 15:50:00,74.32,74.35,74.13,74.15,38200.0,49.023,49.0428,48.8977,48.9109,38200.0
2011-08-31 15:55:00,74.16,74.21,73.99,74.15,138000.0,48.9175,48.9505,48.8053,48.9109,138000.0
2011-09-01 09:30:00,74.4,74.45,73.86,73.98,30900.0,49.0758,49.1088,48.7196,48.7987,30900.0
2011-09-01 09:35:00,74.01,74.25,73.98,74.18,116600.0,48.8185,48.9768,48.7987,48.9307,116600.0
2011-09-01 09:40:00,74.2,74.5,74.19,74.45,13000.0,48.9439,49.1417,48.9373,49.1088,13000.0
2011-09-01 09:45:00,74.44,74.49,74.24,74.26,11000.0,49.1022,49.1352,48.9702,48.9834,11000.0
2011-09-01 09:50:00,74.26,74.27,73.88,73.88,53600.0,48.9834,48.99,48.7328,48.7328,53600.0
2011-09-01 09:55:00,73.88,74.0,73.84,73.9,57600.0,48.7328,48.8119,48.7064,48.746,57600.0
2011-09-01 10:00:00,73.87,75.0,73.77,74.86,56600.0,48.7262,49.4716,48.6602,49.3792,56600.0
2011-09-01 10:05:00,74.85,74.93,74.77,74.8,11300.0,49.3726,49.4254,49.3198,49.3396,11300.0
2011-09-01 10:10:00,74.78,74.79,74.49,74.55,19200.0,49.3264,49.333,49.1352,49.1747,19200.0
2011-09-01 10:15:00,74.58,74.79,74.52,74.79,21700.0,49.1945,49.333,49.1549,49.333,21700.0
2011-09-01 10:20:00,74.79,74.81,74.66,74.75,7100.0,49.333,49.3462,49.2473,49.3067,7100.0
2011-09-01 10:25:00,74.77,74.81,74.63,74.67,8400.0,49.3198,49.3462,49.2275,49.2539,8400.0
2011-09-01 10:30:00,74.61,74.61,74.34,74.45,6300.0,49.2143,49.2143,49.0362,49.1088,6300.0
2011-09-01 10:35:00,74.42,74.58,74.36,74.5,7500.0,49.089,49.1945,49.0494,49.1417,7500.0
2011-09-01 10:40:00,74.51,74.7,74.48,74.64,22200.0,49.1483,49.2737,49.1286,49.2341,22200.0
2011-09-01 10:45:00,74.6,74.64,74.45,74.49,10700.0,49.2077,49.2341,49.1088,49.1352,10700.0
2011-09-01 10:50:00,74.46,74.65,74.45,74.54,8900.0,49.1154,49.2407,49.1088,49.1681,8900.0
2011-09-01 10:55:00,74.56,74.56,74.35,74.42,5300.0,49.1813,49.1813,49.0428,49.089,5300.0
2011-09-01 11:00:00,74.41,74.44,74.23,74.38,8700.0,49.0824,49.1022,48.9637,49.0626,8700.0
2011-09-01 11:05:00,74.42,74.42,74.0,74.0,24600.0,49.089,49.089,48.8119,48.8119,24600.0
2011-09-01 11:10:00,74.0,74.17,73.96,74.07,48200.0,48.8119,48.9241,48.7856,48.8581,48200.0
2011-09-01 11:15:00,74.09,74.24,74.07,74.21,11200.0,48.8713,48.9702,48.8581,48.9505,11200.0
2011-09-01 11:20:00,74.22,74.3,74.16,74.22,9000.0,48.9571,49.0098,48.9175,48.9571,9000.0
2011-09-01 11:25:00,74.22,74.32,74.12,74.3,10900.0,48.9571,49.023,48.8911,49.0098,10900.0
2011-09-01 11:30:00,74.31,74.41,74.31,74.39,4500.0,49.0164,49.0824,49.0164,49.0692,4500.0
2011-09-01 11:35:00,74.4,74.41,74.26,74.28,6300.0,49.0758,49.0824,48.9834,48.9966,6300.0
2011-09-01 11:40:00,74.29,74.37,74.15,74.23,5300.0,49.0032,49.056,48.9109,48.9637,5300.0
2011-09-01 11:45:00,74.21,74.29,74.14,74.24,8000.0,48.9505,49.0032,48.9043,48.9702,8000.0
2011-09-01 11:50:00,74.21,74.28,74.1,74.22,32400.0,48.9505,48.9966,48.8779,48.9571,32400.0
2011-09-01 11:55:00,74.23,74.26,74.21,74.24,22600.0,48.9637,48.9834,48.9505,48.9702,22600.0
2011-09-01 12:00:00,74.24,74.24,74.1,74.1,9000.0,48.9702,48.9702,48.8779,48.8779,9000.0
2011-09-01 12:05:00,74.1,74.2,74.03,74.14,9600.0,48.8779,48.9439,48.8317,48.9043,9600.0
2011-09-01 12:10:00,74.14,74.14,74.02,74.05,6900.0,48.9043,48.9043,48.8251,48.8449,6900.0
2011-09-01 12:15:00,74.05,74.1,74.0,74.09,29100.0,48.8449,48.8779,48.8119,48.8713,29100.0
2011-09-01 12:20:00,74.1,74.21,74.1,74.21,3500.0,48.8779,48.9505,48.8779,48.9505,3500.0
2011-09-01 12:25:00,74.19,74.21,74.1,74.19,6100.0,48.9373,48.9505,48.8779,48.9373,6100.0
2011-09-01 12:30:00,74.22,74.23,74.12,74.12,6400.0,48.9571,48.9637,48.8911,48.8911,6400.0
2011-09-01 12:35:00,74.09,74.18,74.09,74.12,5300.0,48.8713,48.9307,48.8713,48.8911,5300.0
2011-09-01 12:40:00,74.13,74.14,74.02,74.05,27500.0,48.8977,48.9043,48.8251,48.8449,27500.0
2011-09-01 12:45:00,74.05,74.07,74.04,74.05,33100.0,48.8449,48.8581,48.8383,48.8449,33100.0
2011-09-01 12:50:00,74.05,74.08,74.03,74.05,29800.0,48.8449,48.8647,48.8317,48.8449,29800.0
2011-09-01 12:55:00,74.06,74.08,74.03,74.05,38700.0,48.8515,48.8647,48.8317,48.8449,38700.0
2011-09-01 13:00:00,74.05,74.06,73.96,73.98,19100.0,48.8449,48.8515,48.7856,48.7987,19100.0
2011-09-01 13:05:00,73.96,73.96,73.86,73.86,10500.0,48.7856,48.7856,48.7196,48.7196,10500.0
2011-09-01 13:10:00,73.86,73.93,73.85,73.93,12900.0,48.7196,48.7658,48.713,48.7658,12900.0
2011-09-01 13:15:00,73.92,73.93,73.88,73.88,12600.0,48.7592,48.7658,48.7328,48.7328,12600.0
2011-09-01 13:20:00,73.9,73.91,73.73,73.76,23600.0,48.746,48.7526,48.6338,48.6536,23600.0
2011-09-01 13:25:00,73.75,73.92,73.75,73.89,18500.0,48.647,48.7592,48.647,48.7394,18500.0
2011-09-01 13:30:00,73.88,73.89,73.77,73.8,23600.0,48.7328,48.7394,48.6602,48.68,23600.0
2011-09-01 13:35:00,73.8,73.85,73.76,73.8,49000.0,48.68,48.713,48.6536,48.68,49000.0
2011-09-01 13:40:00,73.79,73.8,73.51,73.55,29000.0,48.6734,48.68,48.4887,48.5151,29000.0
2011-09-01 13:45:00,73.55,73.55,73.47,73.5,38900.0,48.5151,48.5151,48.4623,48.4821,38900.0
2011-09-01 13:50:00,73.5,73.52,73.4,73.43,76300.0,48.4821,48.4953,48.4162,48.436,76300.0
2011-09-01 13:55:00,73.42,73.58,73.38,73.46,21600.0,48.4294,48.5349,48.403,48.4557,21600.0
2011-09-01 14:00:00,73.49,73.51,73.37,73.4,32100.0,48.4755,48.4887,48.3964,48.4162,32100.0
2011-09-01 14:05:00,73.42,73.46,73.29,73.32,23300.0,48.4294,48.4557,48.3436,48.3634,23300.0
2011-09-01 14:10:00,73.33,73.42,73.33,73.42,11200.0,48.37,48.4294,48.37,48.4294,11200.0
2011-09-01 14:15:00,73.4,73.45,73.29,73.33,22200.0,48.4162,48.4491,48.3436,48.37,22200.0
2011-09-01 14:20:00,73.35,73.39,73.22,73.26,49800.0,48.3832,48.4096,48.2974,48.3238,49800.0
2011-09-01 14:25:00,73.29,73.33,73.23,73.29,31700.0,48.3436,48.37,48.304,48.3436,31700.0
2011-09-01 14:30:00,73.26,73.47,73.26,73.46,48800.0,48.3238,48.4623,48.3238,48.4557,48800.0
2011-09-01 14:35:00,73.45,73.56,73.45,73.52,16500.0,48.4491,48.5217,48.4491,48.4953,16500.0
2011-09-01 14:40:00,73.53,73.63,73.53,73.56,16600.0,48.5019,48.5679,48.5019,48.5217,16600.0
2011-09-01 14:45:00,73.55,73.57,73.47,73.51,32600.0,48.5151,48.5283,48.4623,48.4887,32600.0
2011-09-01 14:50:00,73.51,73.52,73.36,73.4,34600.0,48.4887,48.4953,48.3898,48.4162,34600.0
2011-09-01 14:55:00,73.42,73.44,73.24,73.24,36200.0,48.4294,48.4425,48.3106,48.3106,36200.0
2011-09-01 15:00:00,73.26,73.26,73.06,73.06,36500.0,48.3238,48.3238,48.1919,48.1919,36500.0
2011-09-01 15:05:00,73.07,73.23,73.0,73.06,68400.0,48.1985,48.304,48.1523,48.1919,68400.0
2011-09-01 15:10:00,73.06,73.15,73.03,73.13,36800.0,48.1919,48.2513,48.1721,48.2381,36800.0
2011-09-01 15:15:00,73.13,73.2,73.11,73.13,36600.0,48.2381,48.2842,48.2249,48.2381,36600.0
2011-09-01 15:20:00,73.12,73.27,73.02,73.19,40400.0,48.2315,48.3304,48.1655,48.2776,40400.0
2011-09-01 15:25:00,73.19,73.25,73.12,73.17,48000.0,48.2776,48.3172,48.2315,48.2645,48000.0
2011-09-01 15:30:00,73.17,73.24,73.05,73.17,67700.0,48.2645,48.3106,48.1853,48.2645,67700.0
2011-09-01 15:35:00,73.19,73.26,73.12,73.14,46900.0,48.2776,48.3238,48.2315,48.2447,46900.0
2011-09-01 15:40:00,73.13,73.19,73.07,73.18,47800.0,48.2381,48.2776,48.1985,48.271,47800.0
2011-09-01 15:45:00,73.19,73.25,73.11,73.21,68000.0,48.2776,48.3172,48.2249,48.2908,68000.0
2011-09-01 15:50:00,73.22,73.22,72.95,73.01,51200.0,48.2974,48.2974,48.1193,48.1589,51200.0
2011-09-01 15:55:00,73.01,73.1,72.97,73.05,114900.0,48.1589,48.2183,48.1325,48.1853,114900.0
2011-09-02 09:30:00,72.14,72.35,71.76,71.76,49700.0,47.585,47.7236,47.3344,47.3344,49700.0
2011-09-02 09:35:00,71.75,71.97,71.35,71.49,29300.0,47.3278,47.4729,47.0639,47.1563,29300.0
2011-09-02 09:40:00,71.44,71.63,71.13,71.56,40000.0,47.1233,47.2486,46.9188,47.2025,40000.0
2011-09-02 09:45:00,71.56,71.57,71.42,71.49,21900.0,47.2025,47.2091,47.1101,47.1563,21900.0
2011-09-02 09:50:00,71.48,71.51,71.37,71.51,76000.0,47.1497,47.1695,47.0771,47.1695,76000.0
2011-09-02 09:55:00,71.51,71.95,71.5,71.93,58900.0,47.1695,47.4597,47.1629,47.4465,58900.0
2011-09-02 10:00:00,71.93,72.07,71.92,72.06,48100.0,47.4465,47.5389,47.4399,47.5323,48100.0
2011-09-02 10:05:00,72.06,72.26,71.99,72.25,25500.0,47.5323,47.6642,47.4861,47.6576,25500.0
2011-09-02 10:10:00,72.29,72.32,72.19,72.25,33800.0,47.684,47.7038,47.618,47.6576,33800.0
2011-09-02 10:15:00,72.25,72.26,72.07,72.26,17000.0,47.6576,47.6642,47.5389,47.6642,17000.0
2011-09-02 10:20:00,72.21,72.21,71.96,72.05,17900.0,47.6312,47.6312,47.4663,47.5257,17900.0
2011-09-02 10:25:00,72.08,72.11,71.99,72.06,28000.0,47.5455,47.5653,47.4861,47.5323,28000.0
2011-09-02 10:30:00,72.06,72.08,71.95,72.08,28100.0,47.5323,47.5455,47.4597,47.5455,28100.0
2011-09-02 10:35:00,72.08,72.16,71.97,72.1,24900.0,47.5455,47.5982,47.4729,47.5587,24900.0
2011-09-02 10:40:00,72.1,72.2,72.02,72.02,20300.0,47.5587,47.6246,47.5059,47.5059,20300.0
2011-09-02 10:45:00,72.02,72.03,71.8,71.95,19700.0,47.5059,47.5125,47.3608,47.4597,19700.0
2011-09-02 10:50:00,71.97,72.03,71.89,71.93,16000.0,47.4729,47.5125,47.4201,47.4465,16000.0
2011-09-02 10:55:00,71.92,72.16,71.89,72.14,17200.0,47.4399,47.5982,47.4201,47.585,17200.0
2011-09-02 11:00:00,72.17,72.29,72.1,72.23,23600.0,47.6048,47.684,47.5587,47.6444,23600.0
2011-09-02 11:05:00,72.23,72.35,72.21,72.23,12500.0,47.6444,47.7236,47.6312,47.6444,12500.0
2011-09-02 11:10:00,72.22,72.48,72.22,72.4,13300.0,47.6378,47.8093,47.6378,47.7565,13300.0
2011-09-02 11:15:00,72.39,72.45,72.34,72.37,15300.0,47.7499,47.7895,47.717,47.7368,15300.0
2011-09-02 11:20:00,72.38,72.54,72.37,72.47,15800.0,47.7434,47.8489,47.7368,47.8027,15800.0
2011-09-02 11:25:00,72.47,72.62,72.45,72.51,41900.0,47.8027,47.9017,47.7895,47.8291,41900.0
2011-09-02 11:30:00,72.5,72.53,72.4,72.5,14200.0,47.8225,47.8423,47.7565,47.8225,14200.0
2011-09-02 11:35:00,72.49,72.66,72.47,72.63,13400.0,47.8159,47.928,47.8027,47.9083,13400.0
2011-09-02 11:40:00,72.65,72.65,72.51,72.53,11500.0,47.9214,47.9214,47.8291,47.8423,11500.0
2011-09-02 11:45:00,72.52,72.54,72.48,72.51,25300.0,47.8357,47.8489,47.8093,47.8291,25300.0
2011-09-02 11:50:00,72.51,72.59,72.46,72.51,15800.0,47.8291,47.8819,47.7961,47.8291,15800.0
2011-09-02 11:55:00,72.5,72.52,72.4,72.42,10500.0,47.8225,47.8357,47.7565,47.7697,10500.0
2011-09-02 12:00:00,72.41,72.55,72.41,72.53,10600.0,47.7631,47.8555,47.7631,47.8423,10600.0
2011-09-02 12:05:00,72.53,72.64,72.51,72.51,11100.0,47.8423,47.9149,47.8291,47.8291,11100.0
2011-09-02 12:10:00,72.5,72.53,72.45,72.49,7100.0,47.8225,47.8423,47.7895,47.8159,7100.0
2011-09-02 12:15:00,72.5,72.5,72.37,72.42,8700.0,47.8225,47.8225,47.7368,47.7697,8700.0
2011-09-02 12:20:00,72.41,72.5,72.39,72.39,11200.0,47.7631,47.8225,47.7499,47.7499,11200.0
2011-09-02 12:25:00,72.38,72.44,72.38,72.4,7000.0,47.7434,47.7829,47.7434,47.7565,7000.0
2011-09-02 12:30:00,72.4,72.42,72.34,72.36,8900.0,47.7565,47.7697,47.717,47.7302,8900.0
2011-09-02 12:35:00,72.37,72.4,72.34,72.4,12000.0,47.7368,47.7565,47.717,47.7565,12000.0
2011-09-02 12:40:00,72.4,72.47,72.35,72.47,11800.0,47.7565,47.8027,47.7236,47.8027,11800.0
2011-09-02 12:45:00,72.46,72.47,72.37,72.47,15600.0,47.7961,47.8027,47.7368,47.8027,15600.0
2011-09-02 12:50:00,72.49,72.5,72.35,72.39,17300.0,47.8159,47.8225,47.7236,47.7499,17300.0
2011-09-02 12:55:00,72.37,72.49,72.37,72.49,13800.0,47.7368,47.8159,47.7368,47.8159,13800.0
2011-09-02 13:00:00,72.49,72.5,72.29,72.31,12400.0,47.8159,47.8225,47.684,47.6972,12400.0
2011-09-02 13:05:00,72.31,72.32,72.17,72.17,11900.0,47.6972,47.7038,47.6048,47.6048,11900.0
2011-09-02 13:10:00,72.17,72.24,72.13,72.13,12400.0,47.6048,47.651,47.5784,47.5784,12400.0
2011-09-02 13:15:00,72.13,72.16,72.07,72.07,16800.0,47.5784,47.5982,47.5389,47.5389,16800.0
2011-09-02 13:20:00,72.07,72.18,72.05,72.15,15300.0,47.5389,47.6114,47.5257,47.5916,15300.0
2011-09-02 13:25:00,72.15,72.18,72.12,72.16,35700.0,47.5916,47.6114,47.5719,47.5982,35700.0
2011-09-02 13:30:00,72.16,72.18,72.09,72.13,53400.0,47.5982,47.6114,47.5521,47.5784,53400.0
2011-09-02 13:35:00,72.11,72.16,72.08,72.14,20400.0,47.5653,47.5982,47.5455,47.585,20400.0
2011-09-02 13:40:00,72.15,72.15,72.11,72.13,28100.0,47.5916,47.5916,47.5653,47.5784,28100.0
2011-09-02 13:45:00,72.13,72.28,72.12,72.28,13800.0,47.5784,47.6774,47.5719,47.6774,13800.0
2011-09-02 13:50:00,72.27,72.38,72.25,72.27,15900.0,47.6708,47.7434,47.6576,47.6708,15900.0
2011-09-02 13:55:00,72.28,72.29,72.22,72.26,31800.0,47.6774,47.684,47.6378,47.6642,31800.0
2011-09-02 14:00:00,72.25,72.3,72.22,72.22,17100.0,47.6576,47.6906,47.6378,47.6378,17100.0
2011-09-02 14:05:00,72.21,72.29,72.18,72.22,21100.0,47.6312,47.684,47.6114,47.6378,21100.0
2011-09-02 14:10:00,72.23,72.28,72.05,72.11,58400.0,47.6444,47.6774,47.5257,47.5653,58400.0
2011-09-02 14:15:00,72.11,72.13,72.04,72.09,15100.0,47.5653,47.5784,47.5191,47.5521,15100.0
2011-09-02 14:20:00,72.09,72.16,72.02,72.07,11200.0,47.5521,47.5982,47.5059,47.5389,11200.0
2011-09-02 14:25:00,72.06,72.09,72.0,72.0,34800.0,47.5323,47.5521,47.4927,47.4927,34800.0
2011-09-02 14:30:00,72.0,72.01,71.77,71.77,45500.0,47.4927,47.4993,47.341,47.341,45500.0
2011-09-02 14:35:00,71.79,71.86,71.72,71.77,31800.0,47.3542,47.4003,47.308,47.341,31800.0
2011-09-02 14:40:00,71.78,71.91,71.76,71.82,15400.0,47.3476,47.4333,47.3344,47.374,15400.0
2011-09-02 14:45:00,71.83,71.87,71.65,71.65,16000.0,47.3806,47.4069,47.2618,47.2618,16000.0
2011-09-02 14:50:00,71.66,71.78,71.64,71.73,17500.0,47.2684,47.3476,47.2552,47.3146,17500.0
2011-09-02 14:55:00,71.72,71.77,71.65,71.66,16000.0,47.308,47.341,47.2618,47.2684,16000.0
2011-09-02 15:00:00,71.67,71.73,71.53,71.54,17100.0,47.275,47.3146,47.1827,47.1893,17100.0
2011-09-02 15:05:00,71.53,71.61,71.52,71.58,15100.0,47.1827,47.2354,47.1761,47.2157,15100.0
2011-09-02 15:10:00,71.58,71.65,71.49,71.62,19800.0,47.2157,47.2618,47.1563,47.242,19800.0
2011-09-02 15:15:00,71.61,71.61,71.5,71.53,19800.0,47.2354,47.2354,47.1629,47.1827,19800.0
2011-09-02 15:20:00,71.53,71.65,71.52,71.56,23400.0,47.1827,47.2618,47.1761,47.2025,23400.0
2011-09-02 15:25:00,71.57,71.59,71.5,71.52,27100.0,47.2091,47.2223,47.1629,47.1761,27100.0
2011-09-02 15:30:00,71.53,71.6,71.51,71.59,27600.0,47.1827,47.2288,47.1695,47.2223,27600.0
2011-09-02 15:35:00,71.6,71.63,71.5,71.61,35400.0,47.2288,47.2486,47.1629,47.2354,35400.0
2011-09-02 15:40:00,71.61,71.7,71.56,71.61,38100.0,47.2354,47.2948,47.2025,47.2354,38100.0
2011-09-02 15:45:00,71.6,71.62,71.49,71.5,78300.0,47.2288,47.242,47.1563,47.1629,78300.0
2011-09-02 15:50:00,71.51,71.51,71.36,71.48,90800.0,47.1695,47.1695,47.0705,47.1497,90800.0
2011-09-02 15:55:00,71.48,71.55,71.31,71.37,136200.0,47.1497,47.1959,47.0376,47.0771,136200.0
2011-09-06 09:30:00,69.67,69.75,69.3,69.66,52500.0,45.9558,46.0085,45.7117,45.9492,52500.0
2011-09-06 09:35:00,69.66,69.84,69.55,69.72,37800.0,45.9492,46.0679,45.8766,45.9888,37800.0
2011-09-06 09:40:00,69.72,69.72,69.47,69.49,52300.0,45.9888,45.9888,45.8239,45.837,52300.0
2011-09-06 09:45:00,69.5,69.5,69.1,69.24,42800.0,45.8436,45.8436,45.5798,45.6721,42800.0
2011-09-06 09:50:00,69.23,69.45,69.11,69.44,45700.0,45.6655,45.8107,45.5864,45.8041,45700.0
2011-09-06 09:55:00,69.43,69.59,69.38,69.49,32300.0,45.7975,45.903,45.7645,45.837,32300.0
2011-09-06 10:00:00,69.57,69.86,69.51,69.86,53400.0,45.8898,46.0811,45.8502,46.0811,53400.0
2011-09-06 10:05:00,69.87,70.05,69.75,70.05,45200.0,46.0877,46.2064,46.0085,46.2064,45200.0
2011-09-06 10:10:00,70.02,70.23,70.01,70.2,115600.0,46.1866,46.3252,46.1801,46.3054,115600.0
2011-09-06 10:15:00,70.18,70.32,70.15,70.25,78400.0,46.2922,46.3845,46.2724,46.3384,78400.0
2011-09-06 10:20:00,70.27,70.33,70.14,70.18,34700.0,46.3516,46.3911,46.2658,46.2922,34700.0
2011-09-06 10:25:00,70.19,70.3,70.07,70.13,25900.0,46.2988,46.3713,46.2196,46.2592,25900.0
2011-09-06 10:30:00,70.1,70.14,70.0,70.06,33400.0,46.2394,46.2658,46.1735,46.213,33400.0
2011-09-06 10:35:00,70.08,70.18,70.0,70.14,49200.0,46.2262,46.2922,46.1735,46.2658,49200.0
2011-09-06 10:40:00,70.14,70.39,70.09,70.16,46200.0,46.2658,46.4307,46.2328,46.279,46200.0
2011-09-06 10:45:00,70.18,70.19,70.0,70.1,20900.0,46.2922,46.2988,46.1735,46.2394,20900.0
2011-09-06 10:50:00,70.09,70.48,70.08,70.44,27700.0,46.2328,46.4901,46.2262,46.4637,27700.0
2011-09-06 10:55:00,70.45,70.65,70.45,70.59,40500.0,46.4703,46.6022,46.4703,46.5626,40500.0
2011-09-06 11:00:00,70.57,70.59,70.43,70.47,32800.0,46.5494,46.5626,46.4571,46.4835,32800.0
2011-09-06 11:05:00,70.45,70.54,70.37,70.5,18200.0,46.4703,46.5296,46.4175,46.5033,18200.0
2011-09-06 11:10:00,70.51,70.6,70.37,70.59,23900.0,46.5099,46.5692,46.4175,46.5626,23900.0
2011-09-06 11:15:00,70.57,70.83,70.57,70.76,21800.0,46.5494,46.7209,46.5494,46.6748,21800.0
2011-09-06 11:20:00,70.73,70.84,70.64,70.72,22200.0,46.655,46.7275,46.5956,46.6484,22200.0
2011-09-06 11:25:00,70.72,70.78,70.64,70.69,20500.0,46.6484,46.688,46.5956,46.6286,20500.0
2011-09-06 11:30:00,70.69,70.79,70.64,70.65,20900.0,46.6286,46.6946,46.5956,46.6022,20900.0
2011-09-06 11:35:00,70.64,70.72,70.54,70.54,18000.0,46.5956,46.6484,46.5296,46.5296,18000.0
2011-09-06 11:40:00,70.54,70.56,70.45,70.56,12100.0,46.5296,46.5428,46.4703,46.5428,12100.0
2011-09-06 11:45:00,70.58,70.58,70.5,70.51,14100.0,46.556,46.556,46.5033,46.5099,14100.0
2011-09-06 11:50:00,70.52,70.61,70.49,70.55,17900.0,46.5165,46.5758,46.4967,46.5362,17900.0
2011-09-06 11:55:00,70.55,70.76,70.55,70.66,12500.0,46.5362,46.6748,46.5362,46.6088,12500.0
2011-09-06 12:00:00,70.63,70.73,70.63,70.65,12200.0,46.589,46.655,46.589,46.6022,12200.0
2011-09-06 12:05:00,70.64,70.76,70.58,70.59,13000.0,46.5956,46.6748,46.556,46.5626,13000.0
2011-09-06 12:10:00,70.59,70.65,70.56,70.65,10700.0,46.5626,46.6022,46.5428,46.6022,10700.0
2011-09-06 12:15:00,70.67,70.73,70.65,70.68,11500.0,46.6154,46.655,46.6022,46.622,11500.0
2011-09-06 12:20:00,70.69,70.75,70.69,70.72,13500.0,46.6286,46.6682,46.6286,46.6484,13500.0
2011-09-06 12:25:00,70.7,70.7,70.58,70.63,12600.0,46.6352,46.6352,46.556,46.589,12600.0
2011-09-06 12:30:00,70.63,70.63,70.47,70.47,13400.0,46.589,46.589,46.4835,46.4835,13400.0
2011-09-06 12:35:00,70.46,70.46,70.36,70.39,19200.0,46.4769,46.4769,46.4109,46.4307,19200.0
2011-09-06 12:40:00,70.41,70.45,70.37,70.45,9500.0,46.4439,46.4703,46.4175,46.4703,9500.0
2011-09-06 12:45:00,70.45,70.52,70.45,70.52,9400.0,46.4703,46.5165,46.4703,46.5165,9400.0
2011-09-06 12:50:00,70.51,70.56,70.38,70.38,9600.0,46.5099,46.5428,46.4241,46.4241,9600.0
2011-09-06 12:55:00,70.39,70.51,70.38,70.5,11100.0,46.4307,46.5099,46.4241,46.5033,11100.0
2011-09-06 13:00:00,70.5,70.53,70.42,70.44,11200.0,46.5033,46.5231,46.4505,46.4637,11200.0
2011-09-06 13:05:00,70.45,70.62,70.44,70.61,24900.0,46.4703,46.5824,46.4637,46.5758,24900.0
2011-09-06 13:10:00,70.61,70.81,70.61,70.72,10900.0,46.5758,46.7077,46.5758,46.6484,10900.0
2011-09-06 13:15:00,70.71,70.72,70.66,70.71,11600.0,46.6418,46.6484,46.6088,46.6418,11600.0
2011-09-06 13:20:00,70.71,70.82,70.71,70.8,12500.0,46.6418,46.7143,46.6418,46.7012,12500.0
2011-09-06 13:25:00,70.8,70.81,70.68,70.68,10400.0,46.7012,46.7077,46.622,46.622,10400.0
2011-09-06 13:30:00,70.66,70.69,70.58,70.66,17700.0,46.6088,46.6286,46.556,46.6088,17700.0
2011-09-06 13:35:00,70.66,70.77,70.64,70.75,12900.0,46.6088,46.6814,46.5956,46.6682,12900.0
2011-09-06 13:40:00,70.77,70.9,70.73,70.9,12200.0,46.6814,46.7671,46.655,46.7671,12200.0
2011-09-06 13:45:00,70.89,70.99,70.84,70.97,37000.0,46.7605,46.8265,46.7275,46.8133,37000.0
2011-09-06 13:50:00,70.98,71.07,70.96,71.03,34000.0,46.8199,46.8792,46.8067,46.8529,34000.0
2011-09-06 13:55:00,71.04,71.04,70.9,71.01,31700.0,46.8595,46.8595,46.7671,46.8397,31700.0
2011-09-06 14:00:00,70.99,71.04,70.89,70.9,22100.0,46.8265,46.8595,46.7605,46.7671,22100.0
2011-09-06 14:05:00,70.91,71.03,70.87,71.03,16000.0,46.7737,46.8529,46.7473,46.8529,16000.0
2011-09-06 14:10:00,71.03,71.16,70.99,71.12,16200.0,46.8529,46.9386,46.8265,46.9122,16200.0
2011-09-06 14:15:00,71.12,71.26,71.12,71.24,16900.0,46.9122,47.0046,46.9122,46.9914,16900.0
2011-09-06 14:20:00,71.23,71.27,71.15,71.24,17000.0,46.9848,47.0112,46.932,46.9914,17000.0
2011-09-06 14:25:00,71.23,71.33,71.23,71.24,19400.0,46.9848,47.0508,46.9848,46.9914,19400.0
2011-09-06 14:30:00,71.22,71.23,71.13,71.14,14900.0,46.9782,46.9848,46.9188,46.9254,14900.0
2011-09-06 14:35:00,71.15,71.19,71.1,71.1,19100.0,46.932,46.9584,46.899,46.899,19100.0
2011-09-06 14:40:00,71.1,71.13,71.0,71.12,28700.0,46.899,46.9188,46.8331,46.9122,28700.0
2011-09-06 14:45:00,71.13,71.13,70.93,70.93,22600.0,46.9188,46.9188,46.7869,46.7869,22600.0
2011-09-06 14:50:00,70.93,70.97,70.82,70.85,24400.0,46.7869,46.8133,46.7143,46.7341,24400.0
2011-09-06 14:55:00,70.87,70.93,70.85,70.9,26100.0,46.7473,46.7869,46.7341,46.7671,26100.0
2011-09-06 15:00:00,70.89,70.89,70.71,70.73,34600.0,46.7605,46.7605,46.6418,46.655,34600.0
2011-09-06 15:05:00,70.73,70.78,70.67,70.72,32800.0,46.655,46.688,46.6154,46.6484,32800.0
2011-09-06 15:10:00,70.72,70.82,70.69,70.72,30400.0,46.6484,46.7143,46.6286,46.6484,30400.0
2011-09-06 15:15:00,70.72,70.79,70.72,70.76,25900.0,46.6484,46.6946,46.6484,46.6748,25900.0
2011-09-06 15:20:00,70.76,70.9,70.76,70.85,38200.0,46.6748,46.7671,46.6748,46.7341,38200.0
2011-09-06 15:25:00,70.85,70.92,70.77,70.79,31300.0,46.7341,46.7803,46.6814,46.6946,31300.0
2011-09-06 15:30:00,70.78,70.81,70.71,70.76,42800.0,46.688,46.7077,46.6418,46.6748,42800.0
2011-09-06 15:35:00,70.75,70.98,70.72,70.98,47000.0,46.6682,46.8199,46.6484,46.8199,47000.0
2011-09-06 15:40:00,71.0,71.11,70.99,71.09,46600.0,46.8331,46.9056,46.8265,46.8924,46600.0
2011-09-06 15:45:00,71.08,71.15,70.99,71.09,41000.0,46.8858,46.932,46.8265,46.8924,41000.0
2011-09-06 15:50:00,71.09,71.26,71.03,71.24,48300.0,46.8924,47.0046,46.8529,46.9914,48300.0
2011-09-06 15:55:00,71.24,71.33,71.17,71.24,80800.0,46.9914,47.0508,46.9452,46.9914,80800.0
2011-09-07 09:30:00,72.1,72.16,71.43,71.91,28500.0,47.5587,47.5982,47.1167,47.4333,28500.0
2011-09-07 09:35:00,71.9,71.92,71.71,71.79,33800.0,47.4267,47.4399,47.3014,47.3542,33800.0
2011-09-07 09:40:00,71.78,72.22,71.77,72.21,26700.0,47.3476,47.6378,47.341,47.6312,26700.0
2011-09-07 09:45:00,72.14,72.26,72.14,72.22,13900.0,47.585,47.6642,47.585,47.6378,13900.0
2011-09-07 09:50:00,72.23,72.39,72.18,72.25,30100.0,47.6444,47.7499,47.6114,47.6576,30100.0
2011-09-07 09:55:00,72.28,72.55,72.25,72.5,23600.0,47.6774,47.8555,47.6576,47.8225,23600.0
2011-09-07 10:00:00,72.5,72.65,72.5,72.65,17900.0,47.8225,47.9214,47.8225,47.9214,17900.0
2011-09-07 10:05:00,72.66,72.74,72.55,72.67,22500.0,47.928,47.9808,47.8555,47.9346,22500.0
2011-09-07 10:10:00,72.67,72.75,72.63,72.68,23400.0,47.9346,47.9874,47.9083,47.9412,23400.0
2011-09-07 10:15:00,72.67,72.71,72.59,72.66,22000.0,47.9346,47.961,47.8819,47.928,22000.0
2011-09-07 10:20:00,72.67,72.72,72.66,72.7,20700.0,47.9346,47.9676,47.928,47.9544,20700.0
2011-09-07 10:25:00,72.7,72.7,72.46,72.5,24600.0,47.9544,47.9544,47.7961,47.8225,24600.0
2011-09-07 10:30:00,72.5,72.5,72.38,72.42,28900.0,47.8225,47.8225,47.7434,47.7697,28900.0
2011-09-07 10:35:00,72.42,72.57,72.41,72.54,33700.0,47.7697,47.8687,47.7631,47.8489,33700.0
2011-09-07 10:40:00,72.53,72.67,72.53,72.59,20200.0,47.8423,47.9346,47.8423,47.8819,20200.0
2011-09-07 10:45:00,72.62,72.64,72.49,72.49,24300.0,47.9017,47.9149,47.8159,47.8159,24300.0
2011-09-07 10:50:00,72.49,72.55,72.44,72.54,16500.0,47.8159,47.8555,47.7829,47.8489,16500.0
2011-09-07 10:55:00,72.53,72.55,72.4,72.41,39900.0,47.8423,47.8555,47.7565,47.7631,39900.0
2011-09-07 11:00:00,72.41,72.41,72.16,72.27,79200.0,47.7631,47.7631,47.5982,47.6708,79200.0
2011-09-07 11:05:00,72.28,72.5,72.28,72.46,22500.0,47.6774,47.8225,47.6774,47.7961,22500.0
2011-09-07 11:10:00,72.45,72.64,72.43,72.6,14400.0,47.7895,47.9149,47.7763,47.8885,14400.0
2011-09-07 11:15:00,72.59,72.59,72.5,72.5,16500.0,47.8819,47.8819,47.8225,47.8225,16500.0
2011-09-07 11:20:00,72.5,72.57,72.42,72.51,17800.0,47.8225,47.8687,47.7697,47.8291,17800.0
2011-09-07 11:25:00,72.51,72.67,72.5,72.61,13500.0,47.8291,47.9346,47.8225,47.8951,13500.0
2011-09-07 11:30:00,72.63,72.67,72.54,72.58,8600.0,47.9083,47.9346,47.8489,47.8753,8600.0
2011-09-07 11:35:00,72.58,72.61,72.53,72.59,9900.0,47.8753,47.8951,47.8423,47.8819,9900.0
2011-09-07 11:40:00,72.61,72.76,72.61,72.75,15800.0,47.8951,47.994,47.8951,47.9874,15800.0
2011-09-07 11:45:00,72.76,72.78,72.71,72.77,9300.0,47.994,48.0072,47.961,48.0006,9300.0
2011-09-07 11:50:00,72.78,72.83,72.65,72.65,27000.0,48.0072,48.0402,47.9214,47.9214,27000.0
2011-09-07 11:55:00,72.67,72.76,72.65,72.72,11300.0,47.9346,47.994,47.9214,47.9676,11300.0
2011-09-07 12:00:00,72.72,72.72,72.62,72.62,9500.0,47.9676,47.9676,47.9017,47.9017,9500.0
2011-09-07 12:05:00,72.61,72.69,72.61,72.63,7500.0,47.8951,47.9478,47.8951,47.9083,7500.0
2011-09-07 12:10:00,72.62,72.68,72.58,72.66,18200.0,47.9017,47.9412,47.8753,47.928,18200.0
2011-09-07 12:15:00,72.68,72.72,72.67,72.72,10000.0,47.9412,47.9676,47.9346,47.9676,10000.0
2011-09-07 12:20:00,72.71,72.71,72.56,72.63,15600.0,47.961,47.961,47.8621,47.9083,15600.0
2011-09-07 12:25:00,72.61,72.63,72.55,72.58,6800.0,47.8951,47.9083,47.8555,47.8753,6800.0
2011-09-07 12:30:00,72.6,72.76,72.6,72.72,17900.0,47.8885,47.994,47.8885,47.9676,17900.0
2011-09-07 12:35:00,72.75,72.81,72.7,72.77,25400.0,47.9874,48.027,47.9544,48.0006,25400.0
2011-09-07 12:40:00,72.77,72.82,72.74,72.77,12300.0,48.0006,48.0336,47.9808,48.0006,12300.0
2011-09-07 12:45:00,72.74,72.77,72.66,72.69,9200.0,47.9808,48.0006,47.928,47.9478,9200.0
2011-09-07 12:50:00,72.67,72.75,72.67,72.72,6300.0,47.9346,47.9874,47.9346,47.9676,6300.0
2011-09-07 12:55:00,72.73,72.77,72.73,72.77,5400.0,47.9742,48.0006,47.9742,48.0006,5400.0
2011-09-07 13:00:00,72.78,72.79,72.74,72.78,4800.0,48.0072,48.0138,47.9808,48.0072,4800.0
2011-09-07 13:05:00,72.78,72.91,72.78,72.85,14400.0,48.0072,48.093,48.0072,48.0534,14400.0
2011-09-07 13:10:00,72.85,72.91,72.84,72.88,8700.0,48.0534,48.093,48.0468,48.0732,8700.0
2011-09-07 13:15:00,72.88,72.9,72.85,72.88,6300.0,48.0732,48.0864,48.0534,48.0732,6300.0
2011-09-07 13:20:00,72.89,72.9,72.85,72.89,4300.0,48.0798,48.0864,48.0534,48.0798,4300.0
2011-09-07 13:25:00,72.9,72.9,72.82,72.85,4300.0,48.0864,48.0864,48.0336,48.0534,4300.0
2011-09-07 13:30:00,72.86,72.88,72.81,72.81,7300.0,48.06,48.0732,48.027,48.027,7300.0
2011-09-07 13:35:00,72.81,72.88,72.8,72.87,3900.0,48.027,48.0732,48.0204,48.0666,3900.0
2011-09-07 13:40:00,72.88,72.88,72.81,72.86,5700.0,48.0732,48.0732,48.027,48.06,5700.0
2011-09-07 13:45:00,72.87,72.88,72.85,72.88,4800.0,48.0666,48.0732,48.0534,48.0732,4800.0
2011-09-07 13:50:00,72.86,72.94,72.86,72.93,10900.0,48.06,48.1127,48.06,48.1061,10900.0
2011-09-07 13:55:00,72.94,73.01,72.94,72.98,14300.0,48.1127,48.1589,48.1127,48.1391,14300.0
2011-09-07 14:00:00,72.97,73.09,72.93,73.09,13800.0,48.1325,48.2117,48.1061,48.2117,13800.0
2011-09-07 14:05:00,73.08,73.16,73.08,73.12,14500.0,48.2051,48.2579,48.2051,48.2315,14500.0
2011-09-07 14:10:00,73.13,73.16,73.05,73.11,11700.0,48.2381,48.2579,48.1853,48.2249,11700.0
2011-09-07 14:15:00,73.15,73.18,73.08,73.11,11900.0,48.2513,48.271,48.2051,48.2249,11900.0
2011-09-07 14:20:00,73.1,73.11,73.04,73.06,8300.0,48.2183,48.2249,48.1787,48.1919,8300.0
2011-09-07 14:25:00,73.08,73.13,73.06,73.09,10300.0,48.2051,48.2381,48.1919,48.2117,10300.0
2011-09-07 14:30:00,73.1,73.12,73.03,73.03,10900.0,48.2183,48.2315,48.1721,48.1721,10900.0
2011-09-07 14:35:00,73.02,73.06,72.98,72.98,9800.0,48.1655,48.1919,48.1391,48.1391,9800.0
2011-09-07 14:40:00,72.99,73.08,72.99,73.08,13200.0,48.1457,48.2051,48.1457,48.2051,13200.0
2011-09-07 14:45:00,73.09,73.09,73.02,73.02,23100.0,48.2117,48.2117,48.1655,48.1655,23100.0
2011-09-07 14:50:00,73.03,73.03,72.95,72.96,17400.0,48.1721,48.1721,48.1193,48.1259,17400.0
2011-09-07 14:55:00,72.96,73.0,72.92,72.93,36300.0,48.1259,48.1523,48.0995,48.1061,36300.0
2011-09-07 15:00:00,72.93,72.93,72.84,72.85,33100.0,48.1061,48.1061,48.0468,48.0534,33100.0
2011-09-07 15:05:00,72.84,72.85,72.77,72.81,32300.0,48.0468,48.0534,48.0006,48.027,32300.0
2011-09-07 15:10:00,72.81,72.83,72.72,72.78,21000.0,48.027,48.0402,47.9676,48.0072,21000.0
2011-09-07 15:15:00,72.78,72.8,72.71,72.77,18900.0,48.0072,48.0204,47.961,48.0006,18900.0
2011-09-07 15:20:00,72.78,72.81,72.66,72.67,21200.0,48.0072,48.027,47.928,47.9346,21200.0
2011-09-07 15:25:00,72.66,72.82,72.65,72.8,22300.0,47.928,48.0336,47.9214,48.0204,22300.0
2011-09-07 15:30:00,72.8,72.83,72.66,72.67,18900.0,48.0204,48.0402,47.928,47.9346,18900.0
2011-09-07 15:35:00,72.66,72.68,72.6,72.68,27300.0,47.928,47.9412,47.8885,47.9412,27300.0
2011-09-07 15:40:00,72.67,72.8,72.67,72.73,36900.0,47.9346,48.0204,47.9346,47.9742,36900.0
2011-09-07 15:45:00,72.73,72.8,72.67,72.68,36900.0,47.9742,48.0204,47.9346,47.9412,36900.0
2011-09-07 15:50:00,72.67,72.82,72.67,72.8,51300.0,47.9346,48.0336,47.9346,48.0204,51300.0
2011-09-07 15:55:00,72.8,72.94,72.8,72.91,88100.0,48.0204,48.1127,48.0204,48.093,88100.0
2011-09-08 09:30:00,72.55,72.57,72.3,72.56,25900.0,47.8555,47.8687,47.6906,47.8621,25900.0
2011-09-08 09:35:00,72.51,72.56,72.37,72.37,26800.0,47.8291,47.8621,47.7368,47.7368,26800.0
2011-09-08 09:40:00,72.36,72.55,72.26,72.46,20600.0,47.7302,47.8555,47.6642,47.7961,20600.0
2011-09-08 09:45:00,72.45,72.47,72.35,72.35,16500.0,47.7895,47.8027,47.7236,47.7236,16500.0
2011-09-08 09:50:00,72.36,72.44,72.34,72.44,15400.0,47.7302,47.7829,47.717,47.7829,15400.0
2011-09-08 09:55:00,72.45,72.48,72.31,72.48,15000.0,47.7895,47.8093,47.6972,47.8093,15000.0
2011-09-08 10:00:00,72.44,72.44,72.22,72.37,19800.0,47.7829,47.7829,47.6378,47.7368,19800.0
2011-09-08 10:05:00,72.36,72.4,72.25,72.4,15400.0,47.7302,47.7565,47.6576,47.7565,15400.0
2011-09-08 10:10:00,72.38,72.39,72.3,72.36,13000.0,47.7434,47.7499,47.6906,47.7302,13000.0
2011-09-08 10:15:00,72.38,72.41,72.22,72.33,13700.0,47.7434,47.7631,47.6378,47.7104,13700.0
2011-09-08 10:20:00,72.35,72.4,72.27,72.27,9600.0,47.7236,47.7565,47.6708,47.6708,9600.0
2011-09-08 10:25:00,72.26,72.5,72.26,72.3,23300.0,47.6642,47.8225,47.6642,47.6906,23300.0
2011-09-08 10:30:00,72.3,72.57,72.3,72.51,30800.0,47.6906,47.8687,47.6906,47.8291,30800.0
2011-09-08 10:35:00,72.5,72.58,72.47,72.47,14200.0,47.8225,47.8753,47.8027,47.8027,14200.0
2011-09-08 10:40:00,72.48,72.61,72.48,72.59,18100.0,47.8093,47.8951,47.8093,47.8819,18100.0
2011-09-08 10:45:00,72.62,72.64,72.45,72.47,12400.0,47.9017,47.9149,47.7895,47.8027,12400.0
2011-09-08 10:50:00,72.47,72.64,72.47,72.63,11200.0,47.8027,47.9149,47.8027,47.9083,11200.0
2011-09-08 10:55:00,72.64,72.93,72.63,72.87,20700.0,47.9149,48.1061,47.9083,48.0666,20700.0
2011-09-08 11:00:00,72.88,73.0,72.86,72.93,12900.0,48.0732,48.1523,48.06,48.1061,12900.0
2011-09-08 11:05:00,72.94,73.0,72.93,72.95,10200.0,48.1127,48.1523,48.1061,48.1193,10200.0
2011-09-08 11:10:00,72.96,72.97,72.82,72.86,14600.0,48.1259,48.1325,48.0336,48.06,14600.0
2011-09-08 11:15:00,72.86,72.89,72.8,72.87,14100.0,48.06,48.0798,48.0204,48.0666,14100.0
2011-09-08 11:20:00,72.82,72.88,72.78,72.79,9800.0,48.0336,48.0732,48.0072,48.0138,9800.0
2011-09-08 11:25:00,72.77,72.84,72.68,72.77,14400.0,48.0006,48.0468,47.9412,48.0006,14400.0
2011-09-08 11:30:00,72.77,72.9,72.75,72.84,24600.0,48.0006,48.0864,47.9874,48.0468,24600.0
2011-09-08 11:35:00,72.85,72.93,72.83,72.89,15700.0,48.0534,48.1061,48.0402,48.0798,15700.0
2011-09-08 11:40:00,72.88,72.9,72.71,72.71,11700.0,48.0732,48.0864,47.961,47.961,11700.0
2011-09-08 11:45:00,72.7,72.7,72.53,72.53,13800.0,47.9544,47.9544,47.8423,47.8423,13800.0
2011-09-08 11:50:00,72.53,72.72,72.5,72.51,23500.0,47.8423,47.9676,47.8225,47.8291,23500.0
2011-09-08 11:55:00,72.51,72.52,72.36,72.47,20500.0,47.8291,47.8357,47.7302,47.8027,20500.0
2011-09-08 12:00:00,72.47,72.48,72.31,72.34,19600.0,47.8027,47.8093,47.6972,47.717,19600.0
2011-09-08 12:05:00,72.34,72.39,72.26,72.38,9000.0,47.717,47.7499,47.6642,47.7434,9000.0
2011-09-08 12:10:00,72.38,72.49,72.38,72.45,6800.0,47.7434,47.8159,47.7434,47.7895,6800.0
2011-09-08 12:15:00,72.44,72.45,72.4,72.4,5400.0,47.7829,47.7895,47.7565,47.7565,5400.0
2011-09-08 12:20:00,72.39,72.47,72.39,72.41,8700.0,47.7499,47.8027,47.7499,47.7631,8700.0
2011-09-08 12:25:00,72.39,72.41,72.29,72.31,14600.0,47.7499,47.7631,47.684,47.6972,14600.0
2011-09-08 12:30:00,72.33,72.33,72.22,72.22,20300.0,47.7104,47.7104,47.6378,47.6378,20300.0
2011-09-08 12:35:00,72.23,72.29,72.16,72.17,47600.0,47.6444,47.684,47.5982,47.6048,47600.0
2011-09-08 12:40:00,72.17,72.21,72.1,72.18,34700.0,47.6048,47.6312,47.5587,47.6114,34700.0
2011-09-08 12:45:00,72.18,72.24,72.11,72.19,13700.0,47.6114,47.651,47.5653,47.618,13700.0
2011-09-08 12:50:00,72.2,72.42,72.2,72.42,9300.0,47.6246,47.7697,47.6246,47.7697,9300.0
2011-09-08 12:55:00,72.4,72.46,72.35,72.42,9100.0,47.7565,47.7961,47.7236,47.7697,9100.0
2011-09-08 13:00:00,72.43,72.49,72.38,72.43,16100.0,47.7763,47.8159,47.7434,47.7763,16100.0
2011-09-08 13:05:00,72.45,72.56,72.43,72.51,7200.0,47.7895,47.8621,47.7763,47.8291,7200.0
2011-09-08 13:10:00,72.5,72.5,72.33,72.33,9200.0,47.8225,47.8225,47.7104,47.7104,9200.0
2011-09-08 13:15:00,72.33,72.4,72.26,72.4,10200.0,47.7104,47.7565,47.6642,47.7565,10200.0
2011-09-08 13:20:00,72.39,72.4,72.31,72.36,8900.0,47.7499,47.7565,47.6972,47.7302,8900.0
2011-09-08 13:25:00,72.36,72.45,72.34,72.37,11700.0,47.7302,47.7895,47.717,47.7368,11700.0
2011-09-08 13:30:00,72.37,72.5,72.11,72.2,35300.0,47.7368,47.8225,47.5653,47.6246,35300.0
2011-09-08 13:35:00,72.2,72.31,72.14,72.26,20500.0,47.6246,47.6972,47.585,47.6642,20500.0
2011-09-08 13:40:00,72.25,72.26,71.95,72.0,29700.0,47.6576,47.6642,47.4597,47.4927,29700.0
2011-09-08 13:45:00,72.03,72.15,72.01,72.1,20000.0,47.5125,47.5916,47.4993,47.5587,20000.0
2011-09-08 13:50:00,72.11,72.17,72.02,72.12,19800.0,47.5653,47.6048,47.5059,47.5719,19800.0
2011-09-08 13:55:00,72.14,72.19,72.08,72.12,13500.0,47.585,47.618,47.5455,47.5719,13500.0
2011-09-08 14:00:00,72.12,72.23,72.02,72.22,17200.0,47.5719,47.6444,47.5059,47.6378,17200.0
2011-09-08 14:05:00,72.23,72.25,72.1,72.14,21500.0,47.6444,47.6576,47.5587,47.585,21500.0
2011-09-08 14:10:00,72.12,72.14,72.03,72.1,25000.0,47.5719,47.585,47.5125,47.5587,25000.0
2011-09-08 14:15:00,72.14,72.17,72.02,72.04,13900.0,47.585,47.6048,47.5059,47.5191,13900.0
2011-09-08 14:20:00,72.04,72.07,71.89,71.94,54300.0,47.5191,47.5389,47.4201,47.4531,54300.0
2011-09-08 14:25:00,71.94,72.06,71.89,72.01,29100.0,47.4531,47.5323,47.4201,47.4993,29100.0
2011-09-08 14:30:00,72.03,72.16,71.97,72.16,26500.0,47.5125,47.5982,47.4729,47.5982,26500.0
2011-09-08 14:35:00,72.13,72.16,72.02,72.02,12500.0,47.5784,47.5982,47.5059,47.5059,12500.0
2011-09-08 14:40:00,72.04,72.15,72.01,72.06,14200.0,47.5191,47.5916,47.4993,47.5323,14200.0
2011-09-08 14:45:00,72.05,72.06,72.0,72.03,16900.0,47.5257,47.5323,47.4927,47.5125,16900.0
2011-09-08 14:50:00,72.04,72.13,71.9,71.93,33000.0,47.5191,47.5784,47.4267,47.4465,33000.0
2011-09-08 14:55:00,71.93,72.11,71.93,72.09,24200.0,47.4465,47.5653,47.4465,47.5521,24200.0
2011-09-08 15:00:00,72.11,72.11,71.89,72.0,32800.0,47.5653,47.5653,47.4201,47.4927,32800.0
2011-09-08 15:05:00,71.99,72.01,71.89,71.98,26200.0,47.4861,47.4993,47.4201,47.4795,26200.0
2011-09-08 15:10:00,71.99,72.0,71.87,71.87,26600.0,47.4861,47.4927,47.4069,47.4069,26600.0
2011-09-08 15:15:00,71.87,71.94,71.82,71.94,33400.0,47.4069,47.4531,47.374,47.4531,33400.0
2011-09-08 15:20:00,71.94,71.99,71.84,71.98,27000.0,47.4531,47.4861,47.3872,47.4795,27000.0
2011-09-08 15:25:00,71.97,72.13,71.9,72.13,27400.0,47.4729,47.5784,47.4267,47.5784,27400.0
2011-09-08 15:30:00,72.15,72.17,72.06,72.13,31200.0,47.5916,47.6048,47.5323,47.5784,31200.0
2011-09-08 15:35:00,72.14,72.16,72.06,72.1,31100.0,47.585,47.5982,47.5323,47.5587,31100.0
2011-09-08 15:40:00,72.09,72.19,72.07,72.13,34200.0,47.5521,47.618,47.5389,47.5784,34200.0
2011-09-08 15:45:00,72.15,72.16,72.05,72.11,37500.0,47.5916,47.5982,47.5257,47.5653,37500.0
2011-09-08 15:50:00,72.11,72.12,71.9,71.98,29400.0,47.5653,47.5719,47.4267,47.4795,29400.0
2011-09-08 15:55:00,71.99,72.03,71.9,71.92,98500.0,47.4861,47.5125,47.4267,47.4399,98500.0
2011-09-09 09:30:00,71.16,71.34,71.16,71.27,29400.0,46.9386,47.0573,46.9386,47.0112,29400.0
2011-09-09 09:35:00,71.27,71.6,71.12,71.58,25600.0,47.0112,47.2288,46.9122,47.2157,25600.0
2011-09-09 09:40:00,71.59,71.6,71.21,71.4,30100.0,47.2223,47.2288,46.9716,47.0969,30100.0
2011-09-09 09:45:00,71.38,71.63,71.33,71.63,23900.0,47.0837,47.2486,47.0508,47.2486,23900.0
2011-09-09 09:50:00,71.61,71.66,71.4,71.54,21800.0,47.2354,47.2684,47.0969,47.1893,21800.0
2011-09-09 09:55:00,71.55,71.66,71.49,71.55,23300.0,47.1959,47.2684,47.1563,47.1959,23300.0
2011-09-09 10:00:00,71.56,71.86,71.55,71.84,29400.0,47.2025,47.4003,47.1959,47.3872,29400.0
2011-09-09 10:05:00,71.86,71.86,71.7,71.71,19300.0,47.4003,47.4003,47.2948,47.3014,19300.0
2011-09-09 10:10:00,71.71,71.71,71.52,71.55,13400.0,47.3014,47.3014,47.1761,47.1959,13400.0
2011-09-09 10:15:00,71.55,71.6,71.42,71.56,23200.0,47.1959,47.2288,47.1101,47.2025,23200.0
2011-09-09 10:20:00,71.55,71.71,71.51,71.68,28400.0,47.1959,47.3014,47.1695,47.2816,28400.0
2011-09-09 10:25:00,71.7,71.87,71.69,71.75,45400.0,47.2948,47.4069,47.2882,47.3278,45400.0
2011-09-09 10:30:00,71.76,71.78,71.66,71.66,40500.0,47.3344,47.3476,47.2684,47.2684,40500.0
2011-09-09 10:35:00,71.66,71.81,71.66,71.8,40600.0,47.2684,47.3674,47.2684,47.3608,40600.0
2011-09-09 10:40:00,71.82,71.88,71.75,71.75,46800.0,47.374,47.4135,47.3278,47.3278,46800.0
2011-09-09 10:45:00,71.73,71.87,71.7,71.85,34600.0,47.3146,47.4069,47.2948,47.3938,34600.0
2011-09-09 10:50:00,71.85,71.93,71.83,71.86,26500.0,47.3938,47.4465,47.3806,47.4003,26500.0
2011-09-09 10:55:00,71.87,71.87,71.77,71.8,25000.0,47.4069,47.4069,47.341,47.3608,25000.0
2011-09-09 11:00:00,71.79,71.86,71.74,71.79,32700.0,47.3542,47.4003,47.3212,47.3542,32700.0
2011-09-09 11:05:00,71.8,71.84,71.75,71.81,20600.0,47.3608,47.3872,47.3278,47.3674,20600.0
2011-09-09 11:10:00,71.83,71.98,71.53,71.53,82500.0,47.3806,47.4795,47.1827,47.1827,82500.0
2011-09-09 11:15:00,71.52,71.55,71.3,71.31,79900.0,47.1761,47.1959,47.031,47.0376,79900.0
2011-09-09 11:20:00,71.3,71.3,70.94,71.01,50400.0,47.031,47.031,46.7935,46.8397,50400.0
2011-09-09 11:25:00,71.02,71.08,70.92,70.95,25300.0,46.8463,46.8858,46.7803,46.8001,25300.0
2011-09-09 11:30:00,70.95,71.1,70.92,71.05,18900.0,46.8001,46.899,46.7803,46.8661,18900.0
2011-09-09 11:35:00,71.02,71.03,70.81,70.84,37100.0,46.8463,46.8529,46.7077,46.7275,37100.0
2011-09-09 11:40:00,70.84,70.88,70.62,70.69,55300.0,46.7275,46.7539,46.5824,46.6286,55300.0
2011-09-09 11:45:00,70.71,70.71,70.56,70.6,20500.0,46.6418,46.6418,46.5428,46.5692,20500.0
2011-09-09 11:50:00,70.62,70.76,70.53,70.75,15200.0,46.5824,46.6748,46.5231,46.6682,15200.0
2011-09-09 11:55:00,70.73,70.75,70.66,70.66,12900.0,46.655,46.6682,46.6088,46.6088,12900.0
2011-09-09 12:00:00,70.68,70.83,70.59,70.79,15500.0,46.622,46.7209,46.5626,46.6946,15500.0
2011-09-09 12:05:00,70.79,70.83,70.66,70.7,11300.0,46.6946,46.7209,46.6088,46.6352,11300.0
2011-09-09 12:10:00,70.69,70.72,70.61,70.65,12100.0,46.6286,46.6484,46.5758,46.6022,12100.0
2011-09-09 12:15:00,70.63,70.81,70.61,70.81,10700.0,46.589,46.7077,46.5758,46.7077,10700.0
2011-09-09 12:20:00,70.81,70.92,70.78,70.89,13000.0,46.7077,46.7803,46.688,46.7605,13000.0
2011-09-09 12:25:00,70.89,70.91,70.83,70.87,5100.0,46.7605,46.7737,46.7209,46.7473,5100.0
2011-09-09 12:30:00,70.87,70.91,70.67,70.67,13800.0,46.7473,46.7737,46.6154,46.6154,13800.0
2011-09-09 12:35:00,70.73,70.74,70.62,70.74,16400.0,46.655,46.6616,46.5824,46.6616,16400.0
2011-09-09 12:40:00,70.73,70.75,70.67,70.67,10600.0,46.655,46.6682,46.6154,46.6154,10600.0
2011-09-09 12:45:00,70.68,70.77,70.66,70.76,14000.0,46.622,46.6814,46.6088,46.6748,14000.0
2011-09-09 12:50:00,70.75,70.78,70.69,70.78,8100.0,46.6682,46.688,46.6286,46.688,8100.0
2011-09-09 12:55:00,70.79,71.03,70.77,71.03,24200.0,46.6946,46.8529,46.6814,46.8529,24200.0
2011-09-09 13:00:00,71.02,71.02,70.86,70.89,12000.0,46.8463,46.8463,46.7407,46.7605,12000.0
2011-09-09 13:05:00,70.86,71.06,70.86,71.01,9300.0,46.7407,46.8727,46.7407,46.8397,9300.0
2011-09-09 13:10:00,71.0,71.24,70.95,71.21,14200.0,46.8331,46.9914,46.8001,46.9716,14200.0
2011-09-09 13:15:00,71.24,71.3,71.14,71.15,12600.0,46.9914,47.031,46.9254,46.932,12600.0
2011-09-09 13:20:00,71.17,71.17,70.97,71.03,15700.0,46.9452,46.9452,46.8133,46.8529,15700.0
2011-09-09 13:25:00,71.03,71.14,71.01,71.13,12900.0,46.8529,46.9254,46.8397,46.9188,12900.0
2011-09-09 13:30:00,71.12,71.2,71.05,71.05,54700.0,46.9122,46.965,46.8661,46.8661,54700.0
2011-09-09 13:35:00,71.07,71.13,71.01,71.13,20300.0,46.8792,46.9188,46.8397,46.9188,20300.0
2011-09-09 13:40:00,71.13,71.24,71.13,71.21,12600.0,46.9188,46.9914,46.9188,46.9716,12600.0
2011-09-09 13:45:00,71.23,71.23,70.99,71.04,23800.0,46.9848,46.9848,46.8265,46.8595,23800.0
2011-09-09 13:50:00,71.04,71.21,71.0,71.21,35600.0,46.8595,46.9716,46.8331,46.9716,35600.0
2011-09-09 13:55:00,71.2,71.27,71.18,71.24,21600.0,46.965,47.0112,46.9518,46.9914,21600.0
2011-09-09 14:00:00,71.25,71.33,71.22,71.31,27700.0,46.998,47.0508,46.9782,47.0376,27700.0
2011-09-09 14:05:00,71.28,71.4,71.26,71.37,24700.0,47.0178,47.0969,47.0046,47.0771,24700.0
2011-09-09 14:10:00,71.38,71.38,71.18,71.23,31900.0,47.0837,47.0837,46.9518,46.9848,31900.0
2011-09-09 14:15:00,71.22,71.27,71.18,71.24,16900.0,46.9782,47.0112,46.9518,46.9914,16900.0
2011-09-09 14:20:00,71.24,71.36,71.24,71.25,21300.0,46.9914,47.0705,46.9914,46.998,21300.0
2011-09-09 14:25:00,71.25,71.28,71.17,71.21,25500.0,46.998,47.0178,46.9452,46.9716,25500.0
2011-09-09 14:30:00,71.2,71.23,71.13,71.18,30900.0,46.965,46.9848,46.9188,46.9518,30900.0
2011-09-09 14:35:00,71.15,71.27,71.13,71.24,27900.0,46.932,47.0112,46.9188,46.9914,27900.0
2011-09-09 14:40:00,71.25,71.48,71.25,71.45,29800.0,46.998,47.1497,46.998,47.1299,29800.0
2011-09-09 14:45:00,71.47,71.48,71.33,71.33,32000.0,47.1431,47.1497,47.0508,47.0508,32000.0
2011-09-09 14:50:00,71.32,71.32,71.17,71.18,23600.0,47.0442,47.0442,46.9452,46.9518,23600.0
2011-09-09 14:55:00,71.18,71.24,71.15,71.18,34100.0,46.9518,46.9914,46.932,46.9518,34100.0
2011-09-09 15:00:00,71.18,71.21,71.06,71.21,39300.0,46.9518,46.9716,46.8727,46.9716,39300.0
2011-09-09 15:05:00,71.19,71.33,71.19,71.33,34600.0,46.9584,47.0508,46.9584,47.0508,34600.0
2011-09-09 15:10:00,71.33,71.36,71.19,71.36,33300.0,47.0508,47.0705,46.9584,47.0705,33300.0
2011-09-09 15:15:00,71.37,71.37,71.26,71.37,36200.0,47.0771,47.0771,47.0046,47.0771,36200.0
2011-09-09 15:20:00,71.37,71.39,71.24,71.27,35200.0,47.0771,47.0903,46.9914,47.0112,35200.0
2011-09-09 15:25:00,71.27,71.38,71.16,71.2,59800.0,47.0112,47.0837,46.9386,46.965,59800.0
2011-09-09 15:30:00,71.2,71.44,71.2,71.43,46400.0,46.965,47.1233,46.965,47.1167,46400.0
2011-09-09 15:35:00,71.42,71.6,71.38,71.6,47500.0,47.1101,47.2288,47.0837,47.2288,47500.0
2011-09-09 15:40:00,71.59,71.65,71.55,71.6,71400.0,47.2223,47.2618,47.1959,47.2288,71400.0
2011-09-09 15:45:00,71.6,71.79,71.59,71.7,58400.0,47.2288,47.3542,47.2223,47.2948,58400.0
2011-09-09 15:50:00,71.71,71.75,71.64,71.72,79200.0,47.3014,47.3278,47.2552,47.308,79200.0
2011-09-09 15:55:00,71.71,71.71,71.5,71.51,157500.0,47.3014,47.3014,47.1629,47.1695,157500.0
2011-09-12 09:30:00,70.5,71.22,70.5,71.08,41300.0,46.5033,46.9782,46.5033,46.8858,41300.0
2011-09-12 09:35:00,71.08,71.32,71.0,71.31,25700.0,46.8858,47.0442,46.8331,47.0376,25700.0
2011-09-12 09:40:00,71.35,71.6,71.25,71.59,45800.0,47.0639,47.2288,46.998,47.2223,45800.0
2011-09-12 09:45:00,71.59,71.82,71.58,71.76,52000.0,47.2223,47.374,47.2157,47.3344,52000.0
2011-09-12 09:50:00,71.76,71.97,71.69,71.89,57000.0,47.3344,47.4729,47.2882,47.4201,57000.0
2011-09-12 09:55:00,71.91,72.03,71.77,71.78,24800.0,47.4333,47.5125,47.341,47.3476,24800.0
2011-09-12 10:00:00,71.8,71.85,71.24,71.26,39000.0,47.3608,47.3938,46.9914,47.0046,39000.0
2011-09-12 10:05:00,71.26,71.51,71.23,71.4,39000.0,47.0046,47.1695,46.9848,47.0969,39000.0
2011-09-12 10:10:00,71.42,71.48,71.16,71.2,26700.0,47.1101,47.1497,46.9386,46.965,26700.0
2011-09-12 10:15:00,71.17,71.22,71.01,71.04,36500.0,46.9452,46.9782,46.8397,46.8595,36500.0
2011-09-12 10:20:00,71.03,71.12,70.78,70.89,64300.0,46.8529,46.9122,46.688,46.7605,64300.0
2011-09-12 10:25:00,70.89,70.93,70.74,70.74,23400.0,46.7605,46.7869,46.6616,46.6616,23400.0
2011-09-12 10:30:00,70.76,70.93,70.76,70.88,31800.0,46.6748,46.7869,46.6748,46.7539,31800.0
2011-09-12 10:35:00,70.89,71.17,70.82,71.15,34200.0,46.7605,46.9452,46.7143,46.932,34200.0
2011-09-12 10:40:00,71.14,71.15,70.89,70.92,25700.0,46.9254,46.932,46.7605,46.7803,25700.0
2011-09-12 10:45:00,70.93,70.99,70.79,70.82,18700.0,46.7869,46.8265,46.6946,46.7143,18700.0
2011-09-12 10:50:00,70.82,71.03,70.77,71.03,19400.0,46.7143,46.8529,46.6814,46.8529,19400.0
2011-09-12 10:55:00,71.01,71.04,70.79,70.83,27100.0,46.8397,46.8595,46.6946,46.7209,27100.0
2011-09-12 11:00:00,70.85,70.89,70.7,70.73,30200.0,46.7341,46.7605,46.6352,46.655,30200.0
2011-09-12 11:05:00,70.75,70.97,70.75,70.95,17000.0,46.6682,46.8133,46.6682,46.8001,17000.0
2011-09-12 11:10:00,70.95,70.98,70.86,70.97,17800.0,46.8001,46.8199,46.7407,46.8133,17800.0
2011-09-12 11:15:00,70.98,71.1,70.97,71.1,24900.0,46.8199,46.899,46.8133,46.899,24900.0
2011-09-12 11:20:00,71.11,71.17,71.05,71.11,21400.0,46.9056,46.9452,46.8661,46.9056,21400.0
2011-09-12 11:25:00,71.12,71.24,71.1,71.21,25900.0,46.9122,46.9914,46.899,46.9716,25900.0
2011-09-12 11:30:00,71.2,71.22,71.1,71.22,32500.0,46.965,46.9782,46.899,46.9782,32500.0
2011-09-12 11:35:00,71.22,71.27,71.16,71.26,20200.0,46.9782,47.0112,46.9386,47.0046,20200.0
2011-09-12 11:40:00,71.28,71.33,71.25,71.29,14200.0,47.0178,47.0508,46.998,47.0244,14200.0
2011-09-12 11:45:00,71.3,71.3,71.19,71.19,12900.0,47.031,47.031,46.9584,46.9584,12900.0
2011-09-12 11:50:00,71.19,71.19,71.1,71.12,13200.0,46.9584,46.9584,46.899,46.9122,13200.0
2011-09-12 11:55:00,71.11,71.12,70.99,71.02,15000.0,46.9056,46.9122,46.8265,46.8463,15000.0
2011-09-12 12:00:00,71.01,71.08,70.92,70.93,19300.0,46.8397,46.8858,46.7803,46.7869,19300.0
2011-09-12 12:05:00,70.94,70.96,70.86,70.89,24900.0,46.7935,46.8067,46.7407,46.7605,24900.0
2011-09-12 12:10:00,70.9,71.0,70.89,70.91,29300.0,46.7671,46.8331,46.7605,46.7737,29300.0
2011-09-12 12:15:00,70.92,70.99,70.85,70.87,17200.0,46.7803,46.8265,46.7341,46.7473,17200.0
2011-09-12 12:20:00,70.86,70.94,70.83,70.94,11900.0,46.7407,46.7935,46.7209,46.7935,11900.0
2011-09-12 12:25:00,70.95,71.07,70.91,71.07,15200.0,46.8001,46.8792,46.7737,46.8792,15200.0
2011-09-12 12:30:00,71.07,71.07,70.85,70.88,11700.0,46.8792,46.8792,46.7341,46.7539,11700.0
2011-09-12 12:35:00,70.89,70.91,70.85,70.85,17800.0,46.7605,46.7737,46.7341,46.7341,17800.0
2011-09-12 12:40:00,70.83,70.87,70.77,70.82,12600.0,46.7209,46.7473,46.6814,46.7143,12600.0
2011-09-12 12:45:00,70.82,70.84,70.74,70.81,14500.0,46.7143,46.7275,46.6616,46.7077,14500.0
2011-09-12 12:50:00,70.81,70.93,70.81,70.87,11000.0,46.7077,46.7869,46.7077,46.7473,11000.0
2011-09-12 12:55:00,70.89,70.92,70.81,70.92,16900.0,46.7605,46.7803,46.7077,46.7803,16900.0
2011-09-12 13:00:00,70.92,71.09,70.9,71.02,21200.0,46.7803,46.8924,46.7671,46.8463,21200.0
2011-09-12 13:05:00,71.02,71.03,70.94,70.97,25500.0,46.8463,46.8529,46.7935,46.8133,25500.0
2011-09-12 13:10:00,70.97,71.07,70.95,71.04,12700.0,46.8133,46.8792,46.8001,46.8595,12700.0
2011-09-12 13:15:00,71.04,71.06,70.93,70.97,16300.0,46.8595,46.8727,46.7869,46.8133,16300.0
2011-09-12 13:20:00,70.97,71.06,70.95,71.03,30700.0,46.8133,46.8727,46.8001,46.8529,30700.0
2011-09-12 13:25:00,71.03,71.13,71.02,71.09,30600.0,46.8529,46.9188,46.8463,46.8924,30600.0
2011-09-12 13:30:00,71.1,71.11,71.01,71.04,65800.0,46.899,46.9056,46.8397,46.8595,65800.0
2011-09-12 13:35:00,71.05,71.05,70.86,70.95,25400.0,46.8661,46.8661,46.7407,46.8001,25400.0
2011-09-12 13:40:00,70.97,71.05,70.94,71.04,22200.0,46.8133,46.8661,46.7935,46.8595,22200.0
2011-09-12 13:45:00,71.05,71.16,70.98,71.12,28000.0,46.8661,46.9386,46.8199,46.9122,28000.0
2011-09-12 13:50:00,71.11,71.21,71.11,71.17,16000.0,46.9056,46.9716,46.9056,46.9452,16000.0
2011-09-12 13:55:00,71.16,71.2,71.1,71.17,15300.0,46.9386,46.965,46.899,46.9452,15300.0
2011-09-12 14:00:00,71.17,71.17,70.94,71.02,43200.0,46.9452,46.9452,46.7935,46.8463,43200.0
2011-09-12 14:05:00,71.02,71.08,70.91,71.01,32200.0,46.8463,46.8858,46.7737,46.8397,32200.0
2011-09-12 14:10:00,71.0,71.05,70.93,71.04,33700.0,46.8331,46.8661,46.7869,46.8595,33700.0
2011-09-12 14:15:00,71.04,71.13,71.0,71.02,23300.0,46.8595,46.9188,46.8331,46.8463,23300.0
2011-09-12 14:20:00,71.02,71.16,70.99,71.07,28500.0,46.8463,46.9386,46.8265,46.8792,28500.0
2011-09-12 14:25:00,71.07,71.13,71.05,71.1,30900.0,46.8792,46.9188,46.8661,46.899,30900.0
2011-09-12 14:30:00,71.12,71.26,71.09,71.25,57900.0,46.9122,47.0046,46.8924,46.998,57900.0
2011-09-12 14:35:00,71.27,71.56,71.26,71.41,63100.0,47.0112,47.2025,47.0046,47.1035,63100.0
2011-09-12 14:40:00,71.39,71.68,71.38,71.65,35900.0,47.0903,47.2816,47.0837,47.2618,35900.0
2011-09-12 14:45:00,71.63,71.63,71.38,71.45,27100.0,47.2486,47.2486,47.0837,47.1299,27100.0
2011-09-12 14:50:00,71.44,71.45,71.24,71.28,29200.0,47.1233,47.1299,46.9914,47.0178,29200.0
2011-09-12 14:55:00,71.27,71.29,71.13,71.23,26600.0,47.0112,47.0244,46.9188,46.9848,26600.0
2011-09-12 15:00:00,71.25,71.3,71.13,71.19,34400.0,46.998,47.031,46.9188,46.9584,34400.0
2011-09-12 15:05:00,71.22,71.24,71.13,71.17,42700.0,46.9782,46.9914,46.9188,46.9452,42700.0
2011-09-12 15:10:00,71.18,71.38,71.17,71.3,25500.0,46.9518,47.0837,46.9452,47.031,25500.0
2011-09-12 15:15:00,71.31,71.34,71.16,71.31,28300.0,47.0376,47.0573,46.9386,47.0376,28300.0
2011-09-12 15:20:00,71.31,71.58,71.23,71.58,34900.0,47.0376,47.2157,46.9848,47.2157,34900.0
2011-09-12 15:25:00,71.55,71.59,71.42,71.51,39700.0,47.1959,47.2223,47.1101,47.1695,39700.0
2011-09-12 15:30:00,71.52,71.68,71.51,71.65,39000.0,47.1761,47.2816,47.1695,47.2618,39000.0
2011-09-12 15:35:00,71.67,71.73,71.55,71.71,63900.0,47.275,47.3146,47.1959,47.3014,63900.0
2011-09-12 15:40:00,71.69,71.93,71.64,71.87,45400.0,47.2882,47.4465,47.2552,47.4069,45400.0
2011-09-12 15:45:00,71.88,72.0,71.84,71.9,39800.0,47.4135,47.4927,47.3872,47.4267,39800.0
2011-09-12 15:50:00,71.9,72.29,71.9,72.14,66500.0,47.4267,47.684,47.4267,47.585,66500.0
2011-09-12 15:55:00,72.16,72.24,72.08,72.23,90900.0,47.5982,47.651,47.5455,47.6444,90900.0
2011-09-13 09:30:00,72.62,73.17,72.39,72.95,119300.0,47.9017,48.2645,47.7499,48.1193,119300.0
2011-09-13 09:35:00,72.99,73.05,72.78,72.86,35100.0,48.1457,48.1853,48.0072,48.06,35100.0
2011-09-13 09:40:00,72.86,73.03,72.68,73.02,25300.0,48.06,48.1721,47.9412,48.1655,25300.0
2011-09-13 09:45:00,73.03,73.36,72.86,73.18,41600.0,48.1721,48.3898,48.06,48.271,41600.0
2011-09-13 09:50:00,73.24,73.59,73.23,73.57,57100.0,48.3106,48.5415,48.304,48.5283,57100.0
2011-09-13 09:55:00,73.53,73.91,73.53,73.72,54600.0,48.5019,48.7526,48.5019,48.6272,54600.0
2011-09-13 10:00:00,73.73,74.05,73.7,74.05,21300.0,48.6338,48.8449,48.6141,48.8449,21300.0
2011-09-13 10:05:00,74.0,74.22,73.93,74.22,36600.0,48.8119,48.9571,48.7658,48.9571,36600.0
2011-09-13 10:10:00,74.22,74.22,74.09,74.12,17200.0,48.9571,48.9571,48.8713,48.8911,17200.0
2011-09-13 10:15:00,74.14,74.19,73.78,73.8,47100.0,48.9043,48.9373,48.6668,48.68,47100.0
2011-09-13 10:20:00,73.8,73.87,73.54,73.6,48500.0,48.68,48.7262,48.5085,48.5481,48500.0
2011-09-13 10:25:00,73.58,73.79,73.54,73.61,24100.0,48.5349,48.6734,48.5085,48.5547,24100.0
2011-09-13 10:30:00,73.62,73.7,73.28,73.3,30200.0,48.5613,48.6141,48.337,48.3502,30200.0
2011-09-13 10:35:00,73.25,73.45,73.2,73.45,31600.0,48.3172,48.4491,48.2842,48.4491,31600.0
2011-09-13 10:40:00,73.46,73.47,73.25,73.29,19400.0,48.4557,48.4623,48.3172,48.3436,19400.0
2011-09-13 10:45:00,73.29,73.38,73.25,73.25,44000.0,48.3436,48.403,48.3172,48.3172,44000.0
2011-09-13 10:50:00,73.23,73.3,73.05,73.16,34500.0,48.304,48.3502,48.1853,48.2579,34500.0
2011-09-13 10:55:00,73.16,73.24,73.05,73.24,35900.0,48.2579,48.3106,48.1853,48.3106,35900.0
2011-09-13 11:00:00,73.21,73.26,73.05,73.08,34000.0,48.2908,48.3238,48.1853,48.2051,34000.0
2011-09-13 11:05:00,73.08,73.17,73.05,73.11,21700.0,48.2051,48.2645,48.1853,48.2249,21700.0
2011-09-13 11:10:00,73.11,73.17,73.05,73.12,26600.0,48.2249,48.2645,48.1853,48.2315,26600.0
2011-09-13 11:15:00,73.1,73.13,72.9,72.92,30600.0,48.2183,48.2381,48.0864,48.0995,30600.0
2011-09-13 11:20:00,72.92,72.94,72.74,72.74,33300.0,48.0995,48.1127,47.9808,47.9808,33300.0
2011-09-13 11:25:00,72.75,72.75,72.6,72.64,39400.0,47.9874,47.9874,47.8885,47.9149,39400.0
2011-09-13 11:30:00,72.64,72.68,72.56,72.61,23700.0,47.9149,47.9412,47.8621,47.8951,23700.0
2011-09-13 11:35:00,72.6,72.77,72.58,72.77,25500.0,47.8885,48.0006,47.8753,48.0006,25500.0
2011-09-13 11:40:00,72.77,72.78,72.66,72.76,13600.0,48.0006,48.0072,47.928,47.994,13600.0
2011-09-13 11:45:00,72.76,72.84,72.64,72.7,24500.0,47.994,48.0468,47.9149,47.9544,24500.0
2011-09-13 11:50:00,72.69,72.69,72.57,72.61,17900.0,47.9478,47.9478,47.8687,47.8951,17900.0
2011-09-13 11:55:00,72.61,72.73,72.59,72.63,19900.0,47.8951,47.9742,47.8819,47.9083,19900.0
2011-09-13 12:00:00,72.6,72.6,72.33,72.36,32100.0,47.8885,47.8885,47.7104,47.7302,32100.0
2011-09-13 12:05:00,72.35,72.62,72.32,72.58,26400.0,47.7236,47.9017,47.7038,47.8753,26400.0
2011-09-13 12:10:00,72.62,72.81,72.55,72.76,15600.0,47.9017,48.027,47.8555,47.994,15600.0
2011-09-13 12:15:00,72.75,72.85,72.74,72.8,19300.0,47.9874,48.0534,47.9808,48.0204,19300.0
2011-09-13 12:20:00,72.8,72.88,72.76,72.77,15800.0,48.0204,48.0732,47.994,48.0006,15800.0
2011-09-13 12:25:00,72.77,72.84,72.69,72.81,17200.0,48.0006,48.0468,47.9478,48.027,17200.0
2011-09-13 12:30:00,72.8,72.88,72.74,72.8,23200.0,48.0204,48.0732,47.9808,48.0204,23200.0
2011-09-13 12:35:00,72.82,73.02,72.81,73.01,27500.0,48.0336,48.1655,48.027,48.1589,27500.0
2011-09-13 12:40:00,73.02,73.07,72.84,72.91,27800.0,48.1655,48.1985,48.0468,48.093,27800.0
2011-09-13 12:45:00,72.92,73.03,72.92,72.96,15700.0,48.0995,48.1721,48.0995,48.1259,15700.0
2011-09-13 12:50:00,72.94,73.02,72.94,72.94,11600.0,48.1127,48.1655,48.1127,48.1127,11600.0
2011-09-13 12:55:00,72.94,73.1,72.86,73.05,25000.0,48.1127,48.2183,48.06,48.1853,25000.0
2011-09-13 13:00:00,73.04,73.09,73.0,73.05,14500.0,48.1787,48.2117,48.1523,48.1853,14500.0
2011-09-13 13:05:00,73.06,73.19,73.05,73.05,24700.0,48.1919,48.2776,48.1853,48.1853,24700.0
2011-09-13 13:10:00,73.02,73.15,73.0,73.11,14400.0,48.1655,48.2513,48.1523,48.2249,14400.0
2011-09-13 13:15:00,73.13,73.18,73.03,73.09,11600.0,48.2381,48.271,48.1721,48.2117,11600.0
2011-09-13 13:20:00,73.07,73.1,73.0,73.06,6200.0,48.1985,48.2183,48.1523,48.1919,6200.0
2011-09-13 13:25:00,73.06,73.09,73.04,73.06,7600.0,48.1919,48.2117,48.1787,48.1919,7600.0
2011-09-13 13:30:00,73.06,73.06,72.93,73.06,16200.0,48.1919,48.1919,48.1061,48.1919,16200.0
2011-09-13 13:35:00,73.06,73.07,72.97,73.05,9900.0,48.1919,48.1985,48.1325,48.1853,9900.0
2011-09-13 13:40:00,73.06,73.15,73.06,73.13,17400.0,48.1919,48.2513,48.1919,48.2381,17400.0
2011-09-13 13:45:00,73.09,73.24,73.07,73.2,14500.0,48.2117,48.3106,48.1985,48.2842,14500.0
2011-09-13 13:50:00,73.2,73.28,73.17,73.24,15300.0,48.2842,48.337,48.2645,48.3106,15300.0
2011-09-13 13:55:00,73.26,73.27,73.07,73.15,21900.0,48.3238,48.3304,48.1985,48.2513,21900.0
2011-09-13 14:00:00,73.12,73.17,73.03,73.13,23300.0,48.2315,48.2645,48.1721,48.2381,23300.0
2011-09-13 14:05:00,73.14,73.15,73.04,73.06,34700.0,48.2447,48.2513,48.1787,48.1919,34700.0
2011-09-13 14:10:00,73.06,73.12,72.98,73.05,23300.0,48.1919,48.2315,48.1391,48.1853,23300.0
2011-09-13 14:15:00,73.05,73.08,73.0,73.0,24000.0,48.1853,48.2051,48.1523,48.1523,24000.0
2011-09-13 14:20:00,73.0,73.05,72.96,73.04,32500.0,48.1523,48.1853,48.1259,48.1787,32500.0
2011-09-13 14:25:00,73.04,73.04,72.93,73.0,68700.0,48.1787,48.1787,48.1061,48.1523,68700.0
2011-09-13 14:30:00,73.0,73.03,72.93,72.93,45000.0,48.1523,48.1721,48.1061,48.1061,45000.0
2011-09-13 14:35:00,72.93,72.95,72.78,72.81,40000.0,48.1061,48.1193,48.0072,48.027,40000.0
2011-09-13 14:40:00,72.82,72.91,72.78,72.78,22900.0,48.0336,48.093,48.0072,48.0072,22900.0
2011-09-13 14:45:00,72.79,72.82,72.5,72.51,66400.0,48.0138,48.0336,47.8225,47.8291,66400.0
2011-09-13 14:50:00,72.51,72.54,72.34,72.41,103500.0,47.8291,47.8489,47.717,47.7631,103500.0
2011-09-13 14:55:00,72.41,72.44,72.25,72.25,139700.0,47.7631,47.7829,47.6576,47.6576,139700.0
2011-09-13 15:00:00,72.26,72.36,72.18,72.25,170800.0,47.6642,47.7302,47.6114,47.6576,170800.0
2011-09-13 15:05:00,72.25,72.34,72.16,72.28,90100.0,47.6576,47.717,47.5982,47.6774,90100.0
2011-09-13 15:10:00,72.3,72.46,72.23,72.42,36700.0,47.6906,47.7961,47.6444,47.7697,36700.0
2011-09-13 15:15:00,72.38,72.38,72.2,72.26,52500.0,47.7434,47.7434,47.6246,47.6642,52500.0
2011-09-13 15:20:00,72.25,72.39,72.18,72.39,57700.0,47.6576,47.7499,47.6114,47.7499,57700.0
2011-09-13 15:25:00,72.39,72.6,72.23,72.51,62100.0,47.7499,47.8885,47.6444,47.8291,62100.0
2011-09-13 15:30:00,72.53,72.68,72.48,72.66,89400.0,47.8423,47.9412,47.8093,47.928,89400.0
2011-09-13 15:35:00,72.67,72.76,72.6,72.69,39800.0,47.9346,47.994,47.8885,47.9478,39800.0
2011-09-13 15:40:00,72.69,72.84,72.62,72.82,49300.0,47.9478,48.0468,47.9017,48.0336,49300.0
2011-09-13 15:45:00,72.82,72.89,72.73,72.84,55500.0,48.0336,48.0798,47.9742,48.0468,55500.0
2011-09-13 15:50:00,72.84,72.89,72.65,72.7,57000.0,48.0468,48.0798,47.9214,47.9544,57000.0
2011-09-13 15:55:00,72.69,72.8,72.66,72.71,89300.0,47.9478,48.0204,47.928,47.961,89300.0
2011-09-14 09:30:00,73.07,73.26,72.82,73.05,52300.0,48.1985,48.3238,48.0336,48.1853,52300.0
2011-09-14 09:35:00,73.01,73.33,72.61,72.83,61500.0,48.1589,48.37,47.8951,48.0402,61500.0
2011-09-14 09:40:00,72.84,72.96,72.72,72.85,32800.0,48.0468,48.1259,47.9676,48.0534,32800.0
2011-09-14 09:45:00,72.84,72.94,72.8,72.85,26900.0,48.0468,48.1127,48.0204,48.0534,26900.0
2011-09-14 09:50:00,72.85,73.05,72.85,73.0,70200.0,48.0534,48.1853,48.0534,48.1523,70200.0
2011-09-14 09:55:00,72.98,73.07,72.87,72.94,34400.0,48.1391,48.1985,48.0666,48.1127,34400.0
2011-09-14 10:00:00,72.93,73.07,72.91,73.07,86700.0,48.1061,48.1985,48.093,48.1985,86700.0
2011-09-14 10:05:00,73.05,73.18,73.04,73.11,21700.0,48.1853,48.271,48.1787,48.2249,21700.0
2011-09-14 10:10:00,73.1,73.31,73.08,73.29,38000.0,48.2183,48.3568,48.2051,48.3436,38000.0
2011-09-14 10:15:00,73.28,73.3,72.9,72.98,103500.0,48.337,48.3502,48.0864,48.1391,103500.0
2011-09-14 10:20:00,72.99,73.26,72.96,73.18,150500.0,48.1457,48.3238,48.1259,48.271,150500.0
2011-09-14 10:25:00,73.16,73.31,73.13,73.19,35700.0,48.2579,48.3568,48.2381,48.2776,35700.0
2011-09-14 10:30:00,73.18,73.4,73.04,73.23,31600.0,48.271,48.4162,48.1787,48.304,31600.0
2011-09-14 10:35:00,73.22,73.36,73.04,73.27,21700.0,48.2974,48.3898,48.1787,48.3304,21700.0
2011-09-14 10:40:00,73.29,73.31,73.11,73.17,23100.0,48.3436,48.3568,48.2249,48.2645,23100.0
2011-09-14 10:45:00,73.17,73.27,73.03,73.15,29500.0,48.2645,48.3304,48.1721,48.2513,29500.0
2011-09-14 10:50:00,73.13,73.36,73.13,73.36,28100.0,48.2381,48.3898,48.2381,48.3898,28100.0
2011-09-14 10:55:00,73.34,73.49,73.17,73.46,19100.0,48.3766,48.4755,48.2645,48.4557,19100.0
2011-09-14 11:00:00,73.45,73.57,73.3,73.49,19300.0,48.4491,48.5283,48.3502,48.4755,19300.0
2011-09-14 11:05:00,73.49,73.63,73.44,73.48,18800.0,48.4755,48.5679,48.4425,48.4689,18800.0
2011-09-14 11:10:00,73.47,73.52,73.4,73.43,25800.0,48.4623,48.4953,48.4162,48.436,25800.0
2011-09-14 11:15:00,73.45,73.49,73.29,73.32,39300.0,48.4491,48.4755,48.3436,48.3634,39300.0
2011-09-14 11:20:00,73.32,73.35,73.25,73.33,29100.0,48.3634,48.3832,48.3172,48.37,29100.0
2011-09-14 11:25:00,73.34,73.44,73.33,73.43,32400.0,48.3766,48.4425,48.37,48.436,32400.0
2011-09-14 11:30:00,73.42,73.52,73.34,73.38,25300.0,48.4294,48.4953,48.3766,48.403,25300.0
2011-09-14 11:35:00,73.37,73.45,73.33,73.42,17300.0,48.3964,48.4491,48.37,48.4294,17300.0
2011-09-14 11:40:00,73.42,73.43,73.24,73.27,13500.0,48.4294,48.436,48.3106,48.3304,13500.0
2011-09-14 11:45:00,73.28,73.29,73.17,73.22,8400.0,48.337,48.3436,48.2645,48.2974,8400.0
2011-09-14 11:50:00,73.23,73.31,73.19,73.3,23100.0,48.304,48.3568,48.2776,48.3502,23100.0
2011-09-14 11:55:00,73.3,73.33,73.28,73.33,16900.0,48.3502,48.37,48.337,48.37,16900.0
2011-09-14 12:00:00,73.33,73.35,73.26,73.31,15000.0,48.37,48.3832,48.3238,48.3568,15000.0
2011-09-14 12:05:00,73.3,73.31,73.26,73.31,15700.0,48.3502,48.3568,48.3238,48.3568,15700.0
2011-09-14 12:10:00,73.31,73.34,73.2,73.3,32300.0,48.3568,48.3766,48.2842,48.3502,32300.0
2011-09-14 12:15:00,73.32,73.32,73.21,73.24,9300.0,48.3634,48.3634,48.2908,48.3106,9300.0
2011-09-14 12:20:00,73.22,73.23,73.17,73.21,7300.0,48.2974,48.304,48.2645,48.2908,7300.0
2011-09-14 12:25:00,73.23,73.25,73.2,73.22,24800.0,48.304,48.3172,48.2842,48.2974,24800.0
2011-09-14 12:30:00,73.22,73.25,73.17,73.22,24300.0,48.2974,48.3172,48.2645,48.2974,24300.0
2011-09-14 12:35:00,73.21,73.27,73.2,73.25,27400.0,48.2908,48.3304,48.2842,48.3172,27400.0
2011-09-14 12:40:00,73.26,73.35,73.22,73.25,65500.0,48.3238,48.3832,48.2974,48.3172,65500.0
2011-09-14 12:45:00,73.27,73.31,73.18,73.2,22300.0,48.3304,48.3568,48.271,48.2842,22300.0
2011-09-14 12:50:00,73.18,73.2,73.08,73.08,24100.0,48.271,48.2842,48.2051,48.2051,24100.0
2011-09-14 12:55:00,73.1,73.22,73.08,73.2,22100.0,48.2183,48.2974,48.2051,48.2842,22100.0
2011-09-14 13:00:00,73.2,73.29,73.17,73.29,22400.0,48.2842,48.3436,48.2645,48.3436,22400.0
2011-09-14 13:05:00,73.27,73.43,73.26,73.33,12800.0,48.3304,48.436,48.3238,48.37,12800.0
2011-09-14 13:10:00,73.32,73.35,73.25,73.27,23300.0,48.3634,48.3832,48.3172,48.3304,23300.0
2011-09-14 13:15:00,73.28,73.3,73.18,73.3,10000.0,48.337,48.3502,48.271,48.3502,10000.0
2011-09-14 13:20:00,73.32,73.35,73.21,73.21,13300.0,48.3634,48.3832,48.2908,48.2908,13300.0
2011-09-14 13:25:00,73.25,73.28,73.16,73.25,14800.0,48.3172,48.337,48.2579,48.3172,14800.0
2011-09-14 13:30:00,73.24,73.31,73.23,73.25,12200.0,48.3106,48.3568,48.304,48.3172,12200.0
2011-09-14 13:35:00,73.25,73.5,73.21,73.5,18200.0,48.3172,48.4821,48.2908,48.4821,18200.0
2011-09-14 13:40:00,73.49,73.59,73.47,73.52,27500.0,48.4755,48.5415,48.4623,48.4953,27500.0
2011-09-14 13:45:00,73.5,73.55,73.43,73.53,9000.0,48.4821,48.5151,48.436,48.5019,9000.0
2011-09-14 13:50:00,73.53,73.69,73.52,73.66,19500.0,48.5019,48.6075,48.4953,48.5877,19500.0
2011-09-14 13:55:00,73.65,73.65,73.27,73.33,35900.0,48.5811,48.5811,48.3304,48.37,35900.0
2011-09-14 14:00:00,73.34,73.62,73.29,73.62,53200.0,48.3766,48.5613,48.3436,48.5613,53200.0
2011-09-14 14:05:00,73.62,73.85,73.62,73.81,33300.0,48.5613,48.713,48.5613,48.6866,33300.0
2011-09-14 14:10:00,73.84,73.9,73.74,73.87,32400.0,48.7064,48.746,48.6404,48.7262,32400.0
2011-09-14 14:15:00,73.85,74.18,73.84,74.17,38600.0,48.713,48.9307,48.7064,48.9241,38600.0
2011-09-14 14:20:00,74.15,74.23,74.14,74.23,14500.0,48.9109,48.9637,48.9043,48.9637,14500.0
2011-09-14 14:25:00,74.21,74.26,74.15,74.19,34200.0,48.9505,48.9834,48.9109,48.9373,34200.0
2011-09-14 14:30:00,74.21,74.23,74.14,74.17,29500.0,48.9505,48.9637,48.9043,48.9241,29500.0
2011-09-14 14:35:00,74.17,74.19,74.11,74.16,13600.0,48.9241,48.9373,48.8845,48.9175,13600.0
2011-09-14 14:40:00,74.15,74.18,73.98,74.02,25800.0,48.9109,48.9307,48.7987,48.8251,25800.0
2011-09-14 14:45:00,74.01,74.05,73.9,73.91,20000.0,48.8185,48.8449,48.746,48.7526,20000.0
2011-09-14 14:50:00,73.91,73.92,73.86,73.92,22800.0,48.7526,48.7592,48.7196,48.7592,22800.0
2011-09-14 14:55:00,73.93,74.02,73.9,74.0,15700.0,48.7658,48.8251,48.746,48.8119,15700.0
2011-09-14 15:00:00,74.01,74.1,74.0,74.08,36000.0,48.8185,48.8779,48.8119,48.8647,36000.0
2011-09-14 15:05:00,74.1,74.15,74.06,74.11,25900.0,48.8779,48.9109,48.8515,48.8845,25900.0
2011-09-14 15:10:00,74.14,74.25,74.13,74.25,25000.0,48.9043,48.9768,48.8977,48.9768,25000.0
2011-09-14 15:15:00,74.25,74.33,74.23,74.31,28900.0,48.9768,49.0296,48.9637,49.0164,28900.0
2011-09-14 15:20:00,74.3,74.33,74.19,74.24,29500.0,49.0098,49.0296,48.9373,48.9702,29500.0
2011-09-14 15:25:00,74.24,74.41,74.21,74.35,35700.0,48.9702,49.0824,48.9505,49.0428,35700.0
2011-09-14 15:30:00,74.34,74.5,74.32,74.45,37900.0,49.0362,49.1417,49.023,49.1088,37900.0
2011-09-14 15:35:00,74.43,74.45,74.32,74.32,40100.0,49.0956,49.1088,49.023,49.023,40100.0
2011-09-14 15:40:00,74.32,74.34,73.96,73.96,47300.0,49.023,49.0362,48.7856,48.7856,47300.0
2011-09-14 15:45:00,73.97,73.98,73.62,73.74,69200.0,48.7921,48.7987,48.5613,48.6404,69200.0
2011-09-14 15:50:00,73.76,73.9,73.65,73.66,70200.0,48.6536,48.746,48.5811,48.5877,70200.0
2011-09-14 15:55:00,73.67,73.72,73.57,73.58,141200.0,48.5943,48.6272,48.5283,48.5349,141200.0
2011-09-15 09:30:00,74.66,74.7,73.76,74.62,61100.0,49.2473,49.2737,48.6536,49.2209,61100.0
2011-09-15 09:35:00,74.61,74.82,74.52,74.74,40700.0,49.2143,49.3528,49.1549,49.3001,40700.0
2011-09-15 09:40:00,74.7,74.77,74.43,74.77,27300.0,49.2737,49.3198,49.0956,49.3198,27300.0
2011-09-15 09:45:00,74.77,74.94,74.73,74.89,26200.0,49.3198,49.432,49.2935,49.399,26200.0
2011-09-15 09:50:00,74.88,74.99,74.81,74.81,43600.0,49.3924,49.465,49.3462,49.3462,43600.0
2011-09-15 09:55:00,74.8,74.99,74.8,74.88,30600.0,49.3396,49.465,49.3396,49.3924,30600.0
2011-09-15 10:00:00,74.89,75.24,74.85,75.21,44500.0,49.399,49.6299,49.3726,49.6101,44500.0
2011-09-15 10:05:00,75.22,75.32,75.07,75.15,23200.0,49.6167,49.6826,49.5177,49.5705,23200.0
2011-09-15 10:10:00,75.17,75.26,75.09,75.25,42800.0,49.5837,49.6431,49.5309,49.6365,42800.0
2011-09-15 10:15:00,75.25,75.27,74.99,75.06,45100.0,49.6365,49.6497,49.465,49.5111,45100.0
2011-09-15 10:20:00,75.04,75.04,74.76,74.83,43000.0,49.4979,49.4979,49.3132,49.3594,43000.0
2011-09-15 10:25:00,74.83,74.87,74.55,74.77,40100.0,49.3594,49.3858,49.1747,49.3198,40100.0
2011-09-15 10:30:00,74.77,74.83,74.66,74.79,23700.0,49.3198,49.3594,49.2473,49.333,23700.0
2011-09-15 10:35:00,74.81,74.87,74.61,74.87,34600.0,49.3462,49.3858,49.2143,49.3858,34600.0
2011-09-15 10:40:00,74.86,75.04,74.8,75.0,73200.0,49.3792,49.4979,49.3396,49.4716,73200.0
2011-09-15 10:45:00,75.01,75.02,74.93,74.97,31400.0,49.4782,49.4848,49.4254,49.4518,31400.0
2011-09-15 10:50:00,75.0,75.0,74.85,74.87,19000.0,49.4716,49.4716,49.3726,49.3858,19000.0
2011-09-15 10:55:00,74.88,75.0,74.79,74.95,32600.0,49.3924,49.4716,49.333,49.4386,32600.0
2011-09-15 11:00:00,74.91,74.96,74.8,74.9,58200.0,49.4122,49.4452,49.3396,49.4056,58200.0
2011-09-15 11:05:00,74.92,75.02,74.91,74.94,26000.0,49.4188,49.4848,49.4122,49.432,26000.0
2011-09-15 11:10:00,74.94,74.97,74.9,74.92,28800.0,49.432,49.4518,49.4056,49.4188,28800.0
2011-09-15 11:15:00,74.92,75.04,74.92,75.03,65800.0,49.4188,49.4979,49.4188,49.4913,65800.0
2011-09-15 11:20:00,75.03,75.21,75.0,75.13,64600.0,49.4913,49.6101,49.4716,49.5573,64600.0
2011-09-15 11:25:00,75.1,75.2,74.97,75.2,22800.0,49.5375,49.6035,49.4518,49.6035,22800.0
2011-09-15 11:30:00,75.2,75.39,75.18,75.3,18500.0,49.6035,49.7288,49.5903,49.6694,18500.0
2011-09-15 11:35:00,75.32,75.47,75.31,75.46,22300.0,49.6826,49.7816,49.676,49.775,22300.0
2011-09-15 11:40:00,75.48,75.48,75.31,75.45,22700.0,49.7882,49.7882,49.676,49.7684,22700.0
2011-09-15 11:45:00,75.45,75.5,75.37,75.44,27700.0,49.7684,49.8014,49.7156,49.7618,27700.0
2011-09-15 11:50:00,75.44,75.46,75.29,75.34,32800.0,49.7618,49.775,49.6628,49.6958,32800.0
2011-09-15 11:55:00,75.34,75.34,75.19,75.26,17400.0,49.6958,49.6958,49.5969,49.6431,17400.0
2011-09-15 12:00:00,75.26,75.26,75.07,75.12,17200.0,49.6431,49.6431,49.5177,49.5507,17200.0
2011-09-15 12:05:00,75.11,75.12,74.98,75.11,17900.0,49.5441,49.5507,49.4584,49.5441,17900.0
2011-09-15 12:10:00,75.1,75.24,75.09,75.13,6900.0,49.5375,49.6299,49.5309,49.5573,6900.0
2011-09-15 12:15:00,75.14,75.2,75.06,75.14,10800.0,49.5639,49.6035,49.5111,49.5639,10800.0
2011-09-15 12:20:00,75.16,75.16,74.98,75.01,11300.0,49.5771,49.5771,49.4584,49.4782,11300.0
2011-09-15 12:25:00,75.01,75.05,74.99,75.05,16400.0,49.4782,49.5045,49.465,49.5045,16400.0
2011-09-15 12:30:00,75.05,75.2,75.05,75.15,13800.0,49.5045,49.6035,49.5045,49.5705,13800.0
2011-09-15 12:35:00,75.17,75.23,75.16,75.16,11100.0,49.5837,49.6233,49.5771,49.5771,11100.0
2011-09-15 12:40:00,75.16,75.18,75.11,75.11,11800.0,49.5771,49.5903,49.5441,49.5441,11800.0
2011-09-15 12:45:00,75.11,75.11,74.99,75.03,12500.0,49.5441,49.5441,49.465,49.4913,12500.0
2011-09-15 12:50:00,75.02,75.03,74.91,74.92,17600.0,49.4848,49.4913,49.4122,49.4188,17600.0
2011-09-15 12:55:00,74.93,74.94,74.88,74.93,7500.0,49.4254,49.432,49.3924,49.4254,7500.0
2011-09-15 13:00:00,74.93,75.0,74.89,74.99,8400.0,49.4254,49.4716,49.399,49.465,8400.0
2011-09-15 13:05:00,75.0,75.03,74.95,74.99,13000.0,49.4716,49.4913,49.4386,49.465,13000.0
2011-09-15 13:10:00,74.99,75.02,74.9,74.92,23100.0,49.465,49.4848,49.4056,49.4188,23100.0
2011-09-15 13:15:00,74.92,74.99,74.87,74.93,12500.0,49.4188,49.465,49.3858,49.4254,12500.0
2011-09-15 13:20:00,74.92,75.04,74.9,75.01,14900.0,49.4188,49.4979,49.4056,49.4782,14900.0
2011-09-15 13:25:00,75.01,75.01,74.93,74.94,9500.0,49.4782,49.4782,49.4254,49.432,9500.0
2011-09-15 13:30:00,74.95,74.95,74.87,74.93,9800.0,49.4386,49.4386,49.3858,49.4254,9800.0
2011-09-15 13:35:00,74.92,74.92,74.82,74.86,8100.0,49.4188,49.4188,49.3528,49.3792,8100.0
2011-09-15 13:40:00,74.86,74.92,74.83,74.9,6900.0,49.3792,49.4188,49.3594,49.4056,6900.0
2011-09-15 13:45:00,74.91,74.95,74.85,74.87,10100.0,49.4122,49.4386,49.3726,49.3858,10100.0
2011-09-15 13:50:00,74.87,74.98,74.82,74.98,7900.0,49.3858,49.4584,49.3528,49.4584,7900.0
2011-09-15 13:55:00,74.99,75.05,74.89,75.05,6800.0,49.465,49.5045,49.399,49.5045,6800.0
2011-09-15 14:00:00,75.06,75.21,75.06,75.19,19600.0,49.5111,49.6101,49.5111,49.5969,19600.0
2011-09-15 14:05:00,75.2,75.27,75.17,75.25,7000.0,49.6035,49.6497,49.5837,49.6365,7000.0
2011-09-15 14:10:00,75.24,75.46,75.24,75.35,20700.0,49.6299,49.775,49.6299,49.7024,20700.0
2011-09-15 14:15:00,75.36,75.39,75.24,75.3,19800.0,49.709,49.7288,49.6299,49.6694,19800.0
2011-09-15 14:20:00,75.29,75.29,75.13,75.14,15100.0,49.6628,49.6628,49.5573,49.5639,15100.0
2011-09-15 14:25:00,75.14,75.29,75.05,75.19,66000.0,49.5639,49.6628,49.5045,49.5969,66000.0
2011-09-15 14:30:00,75.21,75.21,75.14,75.19,11900.0,49.6101,49.6101,49.5639,49.5969,11900.0
2011-09-15 14:35:00,75.17,75.2,75.12,75.18,18100.0,49.5837,49.6035,49.5507,49.5903,18100.0
2011-09-15 14:40:00,75.17,75.23,75.11,75.21,7900.0,49.5837,49.6233,49.5441,49.6101,7900.0
2011-09-15 14:45:00,75.22,75.3,75.11,75.25,33700.0,49.6167,49.6694,49.5441,49.6365,33700.0
2011-09-15 14:50:00,75.22,75.32,75.18,75.32,8900.0,49.6167,49.6826,49.5903,49.6826,8900.0
2011-09-15 14:55:00,75.31,75.35,75.25,75.28,20700.0,49.676,49.7024,49.6365,49.6563,20700.0
2011-09-15 15:00:00,75.29,75.41,75.27,75.38,13500.0,49.6628,49.742,49.6497,49.7222,13500.0
2011-09-15 15:05:00,75.38,75.43,75.36,75.36,9100.0,49.7222,49.7552,49.709,49.709,9100.0
2011-09-15 15:10:00,75.35,75.35,75.27,75.34,11200.0,49.7024,49.7024,49.6497,49.6958,11200.0
2011-09-15 15:15:00,75.34,75.34,75.19,75.19,15300.0,49.6958,49.6958,49.5969,49.5969,15300.0
2011-09-15 15:20:00,75.19,75.27,75.18,75.23,8900.0,49.5969,49.6497,49.5903,49.6233,8900.0
2011-09-15 15:25:00,75.23,75.24,75.05,75.12,11400.0,49.6233,49.6299,49.5045,49.5507,11400.0
2011-09-15 15:30:00,75.09,75.27,75.08,75.26,22000.0,49.5309,49.6497,49.5243,49.6431,22000.0
2011-09-15 15:35:00,75.3,75.36,75.23,75.34,24400.0,49.6694,49.709,49.6233,49.6958,24400.0
2011-09-15 15:40:00,75.35,75.45,75.27,75.43,24700.0,49.7024,49.7684,49.6497,49.7552,24700.0
2011-09-15 15:45:00,75.45,75.48,75.33,75.47,43000.0,49.7684,49.7882,49.6892,49.7816,43000.0
2011-09-15 15:50:00,75.47,75.47,75.34,75.36,44200.0,49.7816,49.7816,49.6958,49.709,44200.0
2011-09-15 15:55:00,75.37,75.45,75.32,75.45,77000.0,49.7156,49.7684,49.6826,49.7684,77000.0
2011-09-16 09:30:00,75.28,75.74,75.28,75.69,425100.0,49.6563,49.9597,49.6563,49.9267,425100.0
2011-09-16 09:35:00,75.71,75.98,75.45,75.8,78400.0,49.9399,50.118,49.7684,49.9993,78400.0
2011-09-16 09:40:00,75.81,76.0,75.66,75.92,23700.0,50.0059,50.1312,49.9069,50.0784,23700.0
2011-09-16 09:45:00,75.91,75.91,75.66,75.67,42900.0,50.0718,50.0718,49.9069,49.9135,42900.0
2011-09-16 09:50:00,75.66,75.72,75.48,75.64,38100.0,49.9069,49.9465,49.7882,49.8937,38100.0
2011-09-16 09:55:00,75.68,75.7,75.32,75.37,23600.0,49.9201,49.9333,49.6826,49.7156,23600.0
2011-09-16 10:00:00,75.4,75.49,75.27,75.44,18800.0,49.7354,49.7948,49.6497,49.7618,18800.0
2011-09-16 10:05:00,75.46,75.65,75.43,75.64,23200.0,49.775,49.9003,49.7552,49.8937,23200.0
2011-09-16 10:10:00,75.67,75.89,75.58,75.77,39900.0,49.9135,50.0586,49.8541,49.9795,39900.0
2011-09-16 10:15:00,75.77,75.86,75.6,75.61,104900.0,49.9795,50.0388,49.8673,49.8739,104900.0
2011-09-16 10:20:00,75.62,75.62,75.22,75.33,57800.0,49.8805,49.8805,49.6167,49.6892,57800.0
2011-09-16 10:25:00,75.31,75.5,75.18,75.19,54500.0,49.676,49.8014,49.5903,49.5969,54500.0
2011-09-16 10:30:00,75.18,75.32,75.01,75.07,47600.0,49.5903,49.6826,49.4782,49.5177,47600.0
2011-09-16 10:35:00,75.08,75.09,74.8,74.85,42200.0,49.5243,49.5309,49.3396,49.3726,42200.0
2011-09-16 10:40:00,74.86,75.03,74.7,74.75,24800.0,49.3792,49.4913,49.2737,49.3067,24800.0
2011-09-16 10:45:00,74.76,74.84,74.64,74.66,17900.0,49.3132,49.366,49.2341,49.2473,17900.0
2011-09-16 10:50:00,74.68,74.79,74.61,74.7,18900.0,49.2605,49.333,49.2143,49.2737,18900.0
2011-09-16 10:55:00,74.67,74.73,74.51,74.53,56500.0,49.2539,49.2935,49.1483,49.1615,56500.0
2011-09-16 11:00:00,74.55,74.84,74.54,74.82,45700.0,49.1747,49.366,49.1681,49.3528,45700.0
2011-09-16 11:05:00,74.84,74.94,74.8,74.84,16500.0,49.366,49.432,49.3396,49.366,16500.0
2011-09-16 11:10:00,74.84,75.01,74.84,74.88,12800.0,49.366,49.4782,49.366,49.3924,12800.0
2011-09-16 11:15:00,74.88,74.94,74.73,74.78,17400.0,49.3924,49.432,49.2935,49.3264,17400.0
2011-09-16 11:20:00,74.79,74.79,74.61,74.61,16000.0,49.333,49.333,49.2143,49.2143,16000.0
2011-09-16 11:25:00,74.64,74.81,74.56,74.74,17800.0,49.2341,49.3462,49.1813,49.3001,17800.0
2011-09-16 11:30:00,74.73,74.8,74.61,74.8,22300.0,49.2935,49.3396,49.2143,49.3396,22300.0
2011-09-16 11:35:00,74.79,74.92,74.75,74.84,12000.0,49.333,49.4188,49.3067,49.366,12000.0
2011-09-16 11:40:00,74.82,74.91,74.75,74.87,19700.0,49.3528,49.4122,49.3067,49.3858,19700.0
2011-09-16 11:45:00,74.88,74.92,74.77,74.86,13900.0,49.3924,49.4188,49.3198,49.3792,13900.0
2011-09-16 11:50:00,74.85,75.0,74.83,74.96,26400.0,49.3726,49.4716,49.3594,49.4452,26400.0
2011-09-16 11:55:00,74.97,75.04,74.97,75.01,8300.0,49.4518,49.4979,49.4518,49.4782,8300.0
2011-09-16 12:00:00,75.03,75.18,75.01,75.14,16500.0,49.4913,49.5903,49.4782,49.5639,16500.0
2011-09-16 12:05:00,75.18,75.29,75.16,75.29,80500.0,49.5903,49.6628,49.5771,49.6628,80500.0
2011-09-16 12:10:00,75.28,75.44,75.28,75.37,62900.0,49.6563,49.7618,49.6563,49.7156,62900.0
2011-09-16 12:15:00,75.4,75.42,75.29,75.37,41100.0,49.7354,49.7486,49.6628,49.7156,41100.0
2011-09-16 12:20:00,75.38,75.41,75.23,75.27,8700.0,49.7222,49.742,49.6233,49.6497,8700.0
2011-09-16 12:25:00,75.26,75.45,75.23,75.37,15400.0,49.6431,49.7684,49.6233,49.7156,15400.0
2011-09-16 12:30:00,75.36,75.47,75.35,75.4,11900.0,49.709,49.7816,49.7024,49.7354,11900.0
2011-09-16 12:35:00,75.39,75.52,75.39,75.5,15400.0,49.7288,49.8146,49.7288,49.8014,15400.0
2011-09-16 12:40:00,75.51,75.63,75.51,75.54,10400.0,49.808,49.8871,49.808,49.8278,10400.0
2011-09-16 12:45:00,75.54,75.64,75.49,75.54,24400.0,49.8278,49.8937,49.7948,49.8278,24400.0
2011-09-16 12:50:00,75.55,75.6,75.55,75.56,17700.0,49.8343,49.8673,49.8343,49.8409,17700.0
2011-09-16 12:55:00,75.58,75.65,75.55,75.55,8700.0,49.8541,49.9003,49.8343,49.8343,8700.0
2011-09-16 13:00:00,75.56,75.58,75.49,75.54,13400.0,49.8409,49.8541,49.7948,49.8278,13400.0
2011-09-16 13:05:00,75.51,75.61,75.41,75.41,14100.0,49.808,49.8739,49.742,49.742,14100.0
2011-09-16 13:10:00,75.44,75.51,75.4,75.51,10500.0,49.7618,49.808,49.7354,49.808,10500.0
2011-09-16 13:15:00,75.5,75.55,75.43,75.46,11400.0,49.8014,49.8343,49.7552,49.775,11400.0
2011-09-16 13:20:00,75.45,75.51,75.42,75.46,8900.0,49.7684,49.808,49.7486,49.775,8900.0
2011-09-16 13:25:00,75.45,75.48,75.37,75.44,12500.0,49.7684,49.7882,49.7156,49.7618,12500.0
2011-09-16 13:30:00,75.44,75.45,75.35,75.36,23900.0,49.7618,49.7684,49.7024,49.709,23900.0
2011-09-16 13:35:00,75.36,75.38,75.28,75.36,34000.0,49.709,49.7222,49.6563,49.709,34000.0
2011-09-16 13:40:00,75.36,75.39,75.28,75.32,13300.0,49.709,49.7288,49.6563,49.6826,13300.0
2011-09-16 13:45:00,75.32,75.35,75.26,75.26,10600.0,49.6826,49.7024,49.6431,49.6431,10600.0
2011-09-16 13:50:00,75.26,75.34,75.25,75.26,12300.0,49.6431,49.6958,49.6365,49.6431,12300.0
2011-09-16 13:55:00,75.25,75.34,75.24,75.25,15200.0,49.6365,49.6958,49.6299,49.6365,15200.0
2011-09-16 14:00:00,75.27,75.38,75.24,75.29,15000.0,49.6497,49.7222,49.6299,49.6628,15000.0
2011-09-16 14:05:00,75.31,75.38,75.3,75.34,9900.0,49.676,49.7222,49.6694,49.6958,9900.0
2011-09-16 14:10:00,75.35,75.41,75.3,75.3,12500.0,49.7024,49.742,49.6694,49.6694,12500.0
2011-09-16 14:15:00,75.31,75.48,75.3,75.48,56300.0,49.676,49.7882,49.6694,49.7882,56300.0
2011-09-16 14:20:00,75.47,75.57,75.47,75.56,44600.0,49.7816,49.8475,49.7816,49.8409,44600.0
2011-09-16 14:25:00,75.55,75.58,75.52,75.55,33500.0,49.8343,49.8541,49.8146,49.8343,33500.0
2011-09-16 14:30:00,75.55,75.64,75.54,75.61,21700.0,49.8343,49.8937,49.8278,49.8739,21700.0
2011-09-16 14:35:00,75.62,75.7,75.6,75.69,22600.0,49.8805,49.9333,49.8673,49.9267,22600.0
2011-09-16 14:40:00,75.69,75.82,75.66,75.81,59500.0,49.9267,50.0124,49.9069,50.0059,59500.0
2011-09-16 14:45:00,75.81,75.92,75.79,75.9,26600.0,50.0059,50.0784,49.9927,50.0652,26600.0
2011-09-16 14:50:00,75.89,76.01,75.87,75.99,39900.0,50.0586,50.1378,50.0454,50.1246,39900.0
2011-09-16 14:55:00,76.01,76.11,76.0,76.09,43100.0,50.1378,50.2037,50.1312,50.1905,43100.0
2011-09-16 15:00:00,76.1,76.12,76.08,76.11,58400.0,50.1971,50.2103,50.1839,50.2037,58400.0
2011-09-16 15:05:00,76.1,76.21,76.03,76.1,50800.0,50.1971,50.2697,50.151,50.1971,50800.0
2011-09-16 15:10:00,76.09,76.14,76.08,76.12,31600.0,50.1905,50.2235,50.1839,50.2103,31600.0
2011-09-16 15:15:00,76.11,76.16,76.08,76.11,31600.0,50.2037,50.2367,50.1839,50.2037,31600.0
2011-09-16 15:20:00,76.12,76.16,76.0,76.06,36600.0,50.2103,50.2367,50.1312,50.1708,36600.0
2011-09-16 15:25:00,76.08,76.08,75.87,75.93,35300.0,50.1839,50.1839,50.0454,50.085,35300.0
2011-09-16 15:30:00,75.9,75.94,75.79,75.84,40700.0,50.0652,50.0916,49.9927,50.0256,40700.0
2011-09-16 15:35:00,75.84,75.87,75.67,75.69,52200.0,50.0256,50.0454,49.9135,49.9267,52200.0
2011-09-16 15:40:00,75.69,75.8,75.68,75.78,45300.0,49.9267,49.9993,49.9201,49.9861,45300.0
2011-09-16 15:45:00,75.79,76.0,75.78,75.96,56600.0,49.9927,50.1312,49.9861,50.1048,56600.0
2011-09-16 15:50:00,75.96,76.0,75.89,75.95,54700.0,50.1048,50.1312,50.0586,50.0982,54700.0
2011-09-16 15:55:00,75.94,76.03,75.89,76.02,165200.0,50.0916,50.151,50.0586,50.1444,165200.0
2011-09-19 09:30:00,75.06,75.39,74.84,75.33,50200.0,49.5111,49.7288,49.366,49.6892,50200.0
2011-09-19 09:35:00,75.37,75.63,75.33,75.37,17400.0,49.7156,49.8871,49.6892,49.7156,17400.0
2011-09-19 09:40:00,75.4,75.89,75.22,75.84,55400.0,49.7354,50.0586,49.6167,50.0256,55400.0
2011-09-19 09:45:00,75.88,76.07,75.88,76.0,56900.0,50.052,50.1774,50.052,50.1312,56900.0
2011-09-19 09:50:00,76.0,76.36,75.99,76.31,60400.0,50.1312,50.3686,50.1246,50.3357,60400.0
2011-09-19 09:55:00,76.31,76.32,76.15,76.23,75300.0,50.3357,50.3423,50.2301,50.2829,75300.0
2011-09-19 10:00:00,76.22,76.32,76.2,76.2,44400.0,50.2763,50.3423,50.2631,50.2631,44400.0
2011-09-19 10:05:00,76.2,76.26,76.1,76.25,47200.0,50.2631,50.3027,50.1971,50.2961,47200.0
2011-09-19 10:10:00,76.25,76.25,76.05,76.06,79400.0,50.2961,50.2961,50.1642,50.1708,79400.0
2011-09-19 10:15:00,76.05,76.06,75.78,75.8,66200.0,50.1642,50.1708,49.9861,49.9993,66200.0
2011-09-19 10:20:00,75.8,75.87,75.63,75.84,45900.0,49.9993,50.0454,49.8871,50.0256,45900.0
2011-09-19 10:25:00,75.84,75.95,75.81,75.81,23900.0,50.0256,50.0982,50.0059,50.0059,23900.0
2011-09-19 10:30:00,75.81,75.96,75.81,75.9,35200.0,50.0059,50.1048,50.0059,50.0652,35200.0
2011-09-19 10:35:00,75.9,75.98,75.89,75.91,88500.0,50.0652,50.118,50.0586,50.0718,88500.0
2011-09-19 10:40:00,75.91,75.99,75.9,75.97,43300.0,50.0718,50.1246,50.0652,50.1114,43300.0
2011-09-19 10:45:00,75.96,76.13,75.95,76.06,44700.0,50.1048,50.2169,50.0982,50.1708,44700.0
2011-09-19 10:50:00,76.08,76.09,76.0,76.0,35900.0,50.1839,50.1905,50.1312,50.1312,35900.0
2011-09-19 10:55:00,76.01,76.02,75.6,75.6,36700.0,50.1378,50.1444,49.8673,49.8673,36700.0
2011-09-19 11:00:00,75.6,75.69,75.57,75.68,37600.0,49.8673,49.9267,49.8475,49.9201,37600.0
2011-09-19 11:05:00,75.69,75.76,75.62,75.76,53800.0,49.9267,49.9729,49.8805,49.9729,53800.0
2011-09-19 11:10:00,75.74,75.88,75.67,75.88,51300.0,49.9597,50.052,49.9135,50.052,51300.0
2011-09-19 11:15:00,75.88,75.95,75.83,75.93,42800.0,50.052,50.0982,50.019,50.085,42800.0
2011-09-19 11:20:00,75.94,76.09,75.94,76.03,38300.0,50.0916,50.1905,50.0916,50.151,38300.0
2011-09-19 11:25:00,76.05,76.07,75.88,75.95,87300.0,50.1642,50.1774,50.052,50.0982,87300.0
2011-09-19 11:30:00,75.91,76.02,75.9,76.0,40200.0,50.0718,50.1444,50.0652,50.1312,40200.0
2011-09-19 11:35:00,76.0,76.25,75.99,76.19,56700.0,50.1312,50.2961,50.1246,50.2565,56700.0
2011-09-19 11:40:00,76.2,76.41,76.2,76.29,29900.0,50.2631,50.4016,50.2631,50.3225,29900.0
2011-09-19 11:45:00,76.27,76.55,76.27,76.49,45100.0,50.3093,50.494,50.3093,50.4544,45100.0
2011-09-19 11:50:00,76.48,76.49,76.27,76.29,16300.0,50.4478,50.4544,50.3093,50.3225,16300.0
2011-09-19 11:55:00,76.28,76.29,76.2,76.23,5400.0,50.3159,50.3225,50.2631,50.2829,5400.0
2011-09-19 12:00:00,76.23,76.3,76.19,76.19,17800.0,50.2829,50.3291,50.2565,50.2565,17800.0
2011-09-19 12:05:00,76.2,76.23,75.95,76.0,44800.0,50.2631,50.2829,50.0982,50.1312,44800.0
2011-09-19 12:10:00,75.99,76.02,75.85,75.94,13400.0,50.1246,50.1444,50.0322,50.0916,13400.0
2011-09-19 12:15:00,75.93,76.02,75.81,75.89,12400.0,50.085,50.1444,50.0059,50.0586,12400.0
2011-09-19 12:20:00,75.89,75.91,75.76,75.79,13200.0,50.0586,50.0718,49.9729,49.9927,13200.0
2011-09-19 12:25:00,75.78,75.82,75.67,75.67,10100.0,49.9861,50.0124,49.9135,49.9135,10100.0
2011-09-19 12:30:00,75.67,75.72,75.65,75.65,8600.0,49.9135,49.9465,49.9003,49.9003,8600.0
2011-09-19 12:35:00,75.66,75.67,75.58,75.63,7900.0,49.9069,49.9135,49.8541,49.8871,7900.0
2011-09-19 12:40:00,75.63,75.74,75.63,75.74,13100.0,49.8871,49.9597,49.8871,49.9597,13100.0
2011-09-19 12:45:00,75.75,75.77,75.59,75.61,16600.0,49.9663,49.9795,49.8607,49.8739,16600.0
2011-09-19 12:50:00,75.59,75.59,75.5,75.54,14300.0,49.8607,49.8607,49.8014,49.8278,14300.0
2011-09-19 12:55:00,75.5,75.58,75.5,75.55,14800.0,49.8014,49.8541,49.8014,49.8343,14800.0
2011-09-19 13:00:00,75.56,75.58,75.44,75.47,20300.0,49.8409,49.8541,49.7618,49.7816,20300.0
2011-09-19 13:05:00,75.47,75.54,75.45,75.51,7100.0,49.7816,49.8278,49.7684,49.808,7100.0
2011-09-19 13:10:00,75.52,75.52,75.4,75.47,10700.0,49.8146,49.8146,49.7354,49.7816,10700.0
2011-09-19 13:15:00,75.46,75.5,75.35,75.47,14200.0,49.775,49.8014,49.7024,49.7816,14200.0
2011-09-19 13:20:00,75.48,75.57,75.46,75.56,23700.0,49.7882,49.8475,49.775,49.8409,23700.0
2011-09-19 13:25:00,75.57,75.62,75.51,75.56,33000.0,49.8475,49.8805,49.808,49.8409,33000.0
2011-09-19 13:30:00,75.56,75.58,75.5,75.5,32700.0,49.8409,49.8541,49.8014,49.8014,32700.0
2011-09-19 13:35:00,75.5,75.51,75.44,75.5,20300.0,49.8014,49.808,49.7618,49.8014,20300.0
2011-09-19 13:40:00,75.51,75.68,75.51,75.68,19700.0,49.808,49.9201,49.808,49.9201,19700.0
2011-09-19 13:45:00,75.68,75.83,75.63,75.81,15400.0,49.9201,50.019,49.8871,50.0059,15400.0
2011-09-19 13:50:00,75.81,75.89,75.76,75.86,19800.0,50.0059,50.0586,49.9729,50.0388,19800.0
2011-09-19 13:55:00,75.88,75.99,75.88,75.96,9100.0,50.052,50.1246,50.052,50.1048,9100.0
2011-09-19 14:00:00,75.96,75.96,75.85,75.89,14400.0,50.1048,50.1048,50.0322,50.0586,14400.0
2011-09-19 14:05:00,75.88,76.04,75.87,75.98,45100.0,50.052,50.1576,50.0454,50.118,45100.0
2011-09-19 14:10:00,75.95,76.13,75.95,76.08,37900.0,50.0982,50.2169,50.0982,50.1839,37900.0
2011-09-19 14:15:00,76.08,76.13,76.07,76.09,21200.0,50.1839,50.2169,50.1774,50.1905,21200.0
2011-09-19 14:20:00,76.09,76.12,76.07,76.09,24100.0,50.1905,50.2103,50.1774,50.1905,24100.0
2011-09-19 14:25:00,76.07,76.1,76.04,76.05,15200.0,50.1774,50.1971,50.1576,50.1642,15200.0
2011-09-19 14:30:00,76.06,76.11,76.04,76.11,12000.0,50.1708,50.2037,50.1576,50.2037,12000.0
2011-09-19 14:35:00,76.1,76.29,76.09,76.27,32900.0,50.1971,50.3225,50.1905,50.3093,32900.0
2011-09-19 14:40:00,76.26,76.3,76.22,76.24,24600.0,50.3027,50.3291,50.2763,50.2895,24600.0
2011-09-19 14:45:00,76.25,76.39,76.22,76.39,30400.0,50.2961,50.3884,50.2763,50.3884,30400.0
2011-09-19 14:50:00,76.39,76.43,76.22,76.28,25400.0,50.3884,50.4148,50.2763,50.3159,25400.0
2011-09-19 14:55:00,76.28,76.32,76.2,76.23,35500.0,50.3159,50.3423,50.2631,50.2829,35500.0
2011-09-19 15:00:00,76.24,76.26,76.17,76.21,30100.0,50.2895,50.3027,50.2433,50.2697,30100.0
2011-09-19 15:05:00,76.21,76.23,76.16,76.18,31100.0,50.2697,50.2829,50.2367,50.2499,31100.0
2011-09-19 15:10:00,76.18,76.55,76.15,76.53,66300.0,50.2499,50.494,50.2301,50.4808,66300.0
2011-09-19 15:15:00,76.52,76.95,76.5,76.85,91800.0,50.4742,50.7578,50.461,50.6919,91800.0
2011-09-19 15:20:00,76.84,77.04,76.84,76.98,132600.0,50.6853,50.8172,50.6853,50.7776,132600.0
2011-09-19 15:25:00,76.98,76.98,76.78,76.84,102300.0,50.7776,50.7776,50.6457,50.6853,102300.0
2011-09-19 15:30:00,76.83,76.88,76.82,76.83,145700.0,50.6787,50.7116,50.6721,50.6787,145700.0
2011-09-19 15:35:00,76.83,76.83,76.74,76.74,91500.0,50.6787,50.6787,50.6193,50.6193,91500.0
2011-09-19 15:40:00,76.74,76.82,76.67,76.81,99900.0,50.6193,50.6721,50.5731,50.6655,99900.0
2011-09-19 15:45:00,76.82,76.89,76.74,76.81,144000.0,50.6721,50.7182,50.6193,50.6655,144000.0
2011-09-19 15:50:00,76.81,76.84,76.77,76.8,119800.0,50.6655,50.6853,50.6391,50.6589,119800.0
2011-09-19 15:55:00,76.81,76.88,76.66,76.69,214400.0,50.6655,50.7116,50.5665,50.5863,214400.0
2011-09-20 09:30:00,76.94,76.99,76.71,76.71,30600.0,50.7512,50.7842,50.5995,50.5995,30600.0
2011-09-20 09:35:00,76.66,76.75,76.26,76.38,47600.0,50.5665,50.6259,50.3027,50.3818,47600.0
2011-09-20 09:40:00,76.38,76.54,76.24,76.36,11900.0,50.3818,50.4874,50.2895,50.3686,11900.0
2011-09-20 09:45:00,76.32,76.32,76.09,76.19,29700.0,50.3423,50.3423,50.1905,50.2565,29700.0
2011-09-20 09:50:00,76.12,76.15,75.92,76.01,32200.0,50.2103,50.2301,50.0784,50.1378,32200.0
2011-09-20 09:55:00,76.01,76.01,75.78,75.84,100800.0,50.1378,50.1378,49.9861,50.0256,100800.0
2011-09-20 10:00:00,75.83,75.93,75.71,75.79,60400.0,50.019,50.085,49.9399,49.9927,60400.0
2011-09-20 10:05:00,75.8,75.8,75.48,75.54,67000.0,49.9993,49.9993,49.7882,49.8278,67000.0
2011-09-20 10:10:00,75.56,75.6,75.34,75.46,39000.0,49.8409,49.8673,49.6958,49.775,39000.0
2011-09-20 10:15:00,75.48,75.61,75.46,75.52,128700.0,49.7882,49.8739,49.775,49.8146,128700.0
2011-09-20 10:20:00,75.52,75.55,75.43,75.48,24300.0,49.8146,49.8343,49.7552,49.7882,24300.0
2011-09-20 10:25:00,75.48,75.78,75.43,75.76,46500.0,49.7882,49.9861,49.7552,49.9729,46500.0
2011-09-20 10:30:00,75.72,75.88,75.71,75.83,26400.0,49.9465,50.052,49.9399,50.019,26400.0
2011-09-20 10:35:00,75.84,75.95,75.82,75.87,36400.0,50.0256,50.0982,50.0124,50.0454,36400.0
2011-09-20 10:40:00,75.87,76.0,75.81,76.0,144900.0,50.0454,50.1312,50.0059,50.1312,144900.0
2011-09-20 10:45:00,76.0,76.01,75.96,76.0,28700.0,50.1312,50.1378,50.1048,50.1312,28700.0
2011-09-20 10:50:00,76.0,76.03,75.89,75.93,52000.0,50.1312,50.151,50.0586,50.085,52000.0
2011-09-20 10:55:00,75.93,75.93,75.73,75.75,51000.0,50.085,50.085,49.9531,49.9663,51000.0
2011-09-20 11:00:00,75.75,75.92,75.72,75.81,133100.0,49.9663,50.0784,49.9465,50.0059,133100.0
2011-09-20 11:05:00,75.82,75.84,75.76,75.8,57200.0,50.0124,50.0256,49.9729,49.9993,57200.0
2011-09-20 11:10:00,75.79,75.88,75.75,75.86,46600.0,49.9927,50.052,49.9663,50.0388,46600.0
2011-09-20 11:15:00,75.86,76.09,75.86,76.05,54700.0,50.0388,50.1905,50.0388,50.1642,54700.0
2011-09-20 11:20:00,76.05,76.11,76.0,76.11,92300.0,50.1642,50.2037,50.1312,50.2037,92300.0
2011-09-20 11:25:00,76.11,76.21,76.0,76.19,15000.0,50.2037,50.2697,50.1312,50.2565,15000.0
2011-09-20 11:30:00,76.19,76.19,76.0,76.16,40700.0,50.2565,50.2565,50.1312,50.2367,40700.0
2011-09-20 11:35:00,76.16,76.2,76.09,76.09,34000.0,50.2367,50.2631,50.1905,50.1905,34000.0
2011-09-20 11:40:00,76.09,76.13,76.0,76.04,18200.0,50.1905,50.2169,50.1312,50.1576,18200.0
2011-09-20 11:45:00,76.03,76.11,75.98,76.08,6000.0,50.151,50.2037,50.118,50.1839,6000.0
2011-09-20 11:50:00,76.07,76.09,75.98,75.99,51400.0,50.1774,50.1905,50.118,50.1246,51400.0
2011-09-20 11:55:00,75.98,76.1,75.98,76.04,11800.0,50.118,50.1971,50.118,50.1576,11800.0
2011-09-20 12:00:00,76.08,76.08,75.92,75.93,7700.0,50.1839,50.1839,50.0784,50.085,7700.0
2011-09-20 12:05:00,75.92,75.94,75.84,75.9,10300.0,50.0784,50.0916,50.0256,50.0652,10300.0
2011-09-20 12:10:00,75.87,75.89,75.79,75.79,5900.0,50.0454,50.0586,49.9927,49.9927,5900.0
2011-09-20 12:15:00,75.83,75.9,75.81,75.86,6500.0,50.019,50.0652,50.0059,50.0388,6500.0
2011-09-20 12:20:00,75.82,76.0,75.82,75.97,8500.0,50.0124,50.1312,50.0124,50.1114,8500.0
2011-09-20 12:25:00,75.97,76.0,75.95,75.97,11800.0,50.1114,50.1312,50.0982,50.1114,11800.0
2011-09-20 12:30:00,75.99,75.99,75.89,75.91,30700.0,50.1246,50.1246,50.0586,50.0718,30700.0
2011-09-20 12:35:00,75.92,75.92,75.77,75.85,28100.0,50.0784,50.0784,49.9795,50.0322,28100.0
2011-09-20 12:40:00,75.83,75.86,75.78,75.8,21900.0,50.019,50.0388,49.9861,49.9993,21900.0
2011-09-20 12:45:00,75.79,75.95,75.79,75.94,25200.0,49.9927,50.0982,49.9927,50.0916,25200.0
2011-09-20 12:50:00,75.93,76.0,75.9,75.94,20900.0,50.085,50.1312,50.0652,50.0916,20900.0
2011-09-20 12:55:00,75.95,75.95,75.83,75.87,22400.0,50.0982,50.0982,50.019,50.0454,22400.0
2011-09-20 13:00:00,75.87,75.92,75.85,75.92,16900.0,50.0454,50.0784,50.0322,50.0784,16900.0
2011-09-20 13:05:00,75.92,75.92,75.86,75.88,7000.0,50.0784,50.0784,50.0388,50.052,7000.0
2011-09-20 13:10:00,75.9,75.93,75.86,75.93,15800.0,50.0652,50.085,50.0388,50.085,15800.0
2011-09-20 13:15:00,75.93,75.94,75.83,75.83,17200.0,50.085,50.0916,50.019,50.019,17200.0
2011-09-20 13:20:00,75.83,75.84,75.71,75.78,20100.0,50.019,50.0256,49.9399,49.9861,20100.0
2011-09-20 13:25:00,75.78,75.81,75.71,75.8,14400.0,49.9861,50.0059,49.9399,49.9993,14400.0
2011-09-20 13:30:00,75.8,75.8,75.76,75.79,20400.0,49.9993,49.9993,49.9729,49.9927,20400.0
2011-09-20 13:35:00,75.8,75.86,75.77,75.8,10800.0,49.9993,50.0388,49.9795,49.9993,10800.0
2011-09-20 13:40:00,75.77,75.78,75.71,75.73,16300.0,49.9795,49.9861,49.9399,49.9531,16300.0
2011-09-20 13:45:00,75.72,75.9,75.68,75.89,16800.0,49.9465,50.0652,49.9201,50.0586,16800.0
2011-09-20 13:50:00,75.89,75.91,75.83,75.88,26100.0,50.0586,50.0718,50.019,50.052,26100.0
2011-09-20 13:55:00,75.89,75.91,75.84,75.9,18500.0,50.0586,50.0718,50.0256,50.0652,18500.0
2011-09-20 14:00:00,75.9,75.9,75.85,75.89,20700.0,50.0652,50.0652,50.0322,50.0586,20700.0
2011-09-20 14:05:00,75.89,76.01,75.89,76.0,51000.0,50.0586,50.1378,50.0586,50.1312,51000.0
2011-09-20 14:10:00,76.0,76.05,75.94,76.02,32600.0,50.1312,50.1642,50.0916,50.1444,32600.0
2011-09-20 14:15:00,76.0,76.15,75.96,76.1,18900.0,50.1312,50.2301,50.1048,50.1971,18900.0
2011-09-20 14:20:00,76.11,76.15,76.06,76.14,15300.0,50.2037,50.2301,50.1708,50.2235,15300.0
2011-09-20 14:25:00,76.14,76.16,76.07,76.12,16600.0,50.2235,50.2367,50.1774,50.2103,16600.0
2011-09-20 14:30:00,76.13,76.23,75.92,75.96,20300.0,50.2169,50.2829,50.0784,50.1048,20300.0
2011-09-20 14:35:00,75.99,76.05,75.92,76.05,17200.0,50.1246,50.1642,50.0784,50.1642,17200.0
2011-09-20 14:40:00,76.06,76.07,75.92,75.96,31900.0,50.1708,50.1774,50.0784,50.1048,31900.0
2011-09-20 14:45:00,75.97,76.08,75.94,76.07,26500.0,50.1114,50.1839,50.0916,50.1774,26500.0
2011-09-20 14:50:00,76.07,76.16,76.0,76.15,27600.0,50.1774,50.2367,50.1312,50.2301,27600.0
2011-09-20 14:55:00,76.15,76.23,76.13,76.17,23400.0,50.2301,50.2829,50.2169,50.2433,23400.0
2011-09-20 15:00:00,76.16,76.16,75.83,75.84,57000.0,50.2367,50.2367,50.019,50.0256,57000.0
2011-09-20 15:05:00,75.79,75.8,75.58,75.61,43800.0,49.9927,49.9993,49.8541,49.8739,43800.0
2011-09-20 15:10:00,75.62,75.79,75.62,75.69,30800.0,49.8805,49.9927,49.8805,49.9267,30800.0
2011-09-20 15:15:00,75.69,75.71,75.54,75.63,35500.0,49.9267,49.9399,49.8278,49.8871,35500.0
2011-09-20 15:20:00,75.62,75.72,75.61,75.63,29600.0,49.8805,49.9465,49.8739,49.8871,29600.0
2011-09-20 15:25:00,75.63,75.69,75.61,75.67,32000.0,49.8871,49.9267,49.8739,49.9135,32000.0
2011-09-20 15:30:00,75.66,75.84,75.57,75.82,45300.0,49.9069,50.0256,49.8475,50.0124,45300.0
2011-09-20 15:35:00,75.81,75.87,75.73,75.81,46800.0,50.0059,50.0454,49.9531,50.0059,46800.0
2011-09-20 15:40:00,75.81,75.84,75.48,75.54,53600.0,50.0059,50.0256,49.7882,49.8278,53600.0
2011-09-20 15:45:00,75.53,75.53,75.33,75.4,61700.0,49.8212,49.8212,49.6892,49.7354,61700.0
2011-09-20 15:50:00,75.4,75.5,75.32,75.47,58800.0,49.7354,49.8014,49.6826,49.7816,58800.0
2011-09-20 15:55:00,75.47,75.5,75.34,75.47,135000.0,49.7816,49.8014,49.6958,49.7816,135000.0
2011-09-21 09:30:00,75.47,75.73,75.38,75.41,54600.0,49.7816,49.9531,49.7222,49.742,54600.0
2011-09-21 09:35:00,75.4,75.6,75.31,75.44,38000.0,49.7354,49.8673,49.676,49.7618,38000.0
2011-09-21 09:40:00,75.43,75.43,75.14,75.17,18700.0,49.7552,49.7552,49.5639,49.5837,18700.0
2011-09-21 09:45:00,75.17,75.33,75.04,75.05,44900.0,49.5837,49.6892,49.4979,49.5045,44900.0
2011-09-21 09:50:00,75.06,75.12,74.97,75.09,45100.0,49.5111,49.5507,49.4518,49.5309,45100.0
2011-09-21 09:55:00,75.09,75.41,75.06,75.37,32000.0,49.5309,49.742,49.5111,49.7156,32000.0
2011-09-21 10:00:00,75.42,75.45,75.17,75.23,46800.0,49.7486,49.7684,49.5837,49.6233,46800.0
2011-09-21 10:05:00,75.2,75.28,75.07,75.14,29800.0,49.6035,49.6563,49.5177,49.5639,29800.0
2011-09-21 10:10:00,75.12,75.16,74.93,75.0,16300.0,49.5507,49.5771,49.4254,49.4716,16300.0
2011-09-21 10:15:00,74.99,75.02,74.9,74.98,30400.0,49.465,49.4848,49.4056,49.4584,30400.0
2011-09-21 10:20:00,74.99,75.01,74.87,74.88,26900.0,49.465,49.4782,49.3858,49.3924,26900.0
2011-09-21 10:25:00,74.9,74.92,74.77,74.81,22700.0,49.4056,49.4188,49.3198,49.3462,22700.0
2011-09-21 10:30:00,74.82,74.96,74.81,74.86,25700.0,49.3528,49.4452,49.3462,49.3792,25700.0
2011-09-21 10:35:00,74.86,74.86,74.73,74.77,15900.0,49.3792,49.3792,49.2935,49.3198,15900.0
2011-09-21 10:40:00,74.8,74.84,74.73,74.81,41300.0,49.3396,49.366,49.2935,49.3462,41300.0
2011-09-21 10:45:00,74.83,74.89,74.71,74.74,44000.0,49.3594,49.399,49.2803,49.3001,44000.0
2011-09-21 10:50:00,74.73,74.76,74.59,74.59,24500.0,49.2935,49.3132,49.2011,49.2011,24500.0
2011-09-21 10:55:00,74.58,74.59,74.17,74.19,69800.0,49.1945,49.2011,48.9241,48.9373,69800.0
2011-09-21 11:00:00,74.2,74.2,73.95,74.03,98700.0,48.9439,48.9439,48.779,48.8317,98700.0
2011-09-21 11:05:00,74.01,74.05,73.89,73.96,38700.0,48.8185,48.8449,48.7394,48.7856,38700.0
2011-09-21 11:10:00,73.96,74.16,73.94,74.02,39300.0,48.7856,48.9175,48.7724,48.8251,39300.0
2011-09-21 11:15:00,74.03,74.05,73.95,73.96,54100.0,48.8317,48.8449,48.779,48.7856,54100.0
2011-09-21 11:20:00,73.96,73.98,73.81,73.93,42000.0,48.7856,48.7987,48.6866,48.7658,42000.0
2011-09-21 11:25:00,73.93,74.07,73.92,73.92,34100.0,48.7658,48.8581,48.7592,48.7592,34100.0
2011-09-21 11:30:00,73.9,73.94,73.84,73.91,23700.0,48.746,48.7724,48.7064,48.7526,23700.0
2011-09-21 11:35:00,73.91,73.93,73.82,73.82,39400.0,48.7526,48.7658,48.6932,48.6932,39400.0
2011-09-21 11:40:00,73.83,73.86,73.8,73.82,23800.0,48.6998,48.7196,48.68,48.6932,23800.0
2011-09-21 11:45:00,73.83,73.86,73.72,73.72,53400.0,48.6998,48.7196,48.6272,48.6272,53400.0
2011-09-21 11:50:00,73.74,73.75,73.49,73.5,54100.0,48.6404,48.647,48.4755,48.4821,54100.0
2011-09-21 11:55:00,73.51,73.52,73.14,73.2,113100.0,48.4887,48.4953,48.2447,48.2842,113100.0
2011-09-21 12:00:00,73.21,73.45,73.21,73.21,65900.0,48.2908,48.4491,48.2908,48.2908,65900.0
2011-09-21 12:05:00,73.22,73.24,72.98,73.0,165700.0,48.2974,48.3106,48.1391,48.1523,165700.0
2011-09-21 12:10:00,73.02,73.02,72.92,72.97,66100.0,48.1655,48.1655,48.0995,48.1325,66100.0
2011-09-21 12:15:00,72.97,73.01,72.94,73.01,64600.0,48.1325,48.1589,48.1127,48.1589,64600.0
2011-09-21 12:20:00,73.01,73.09,72.95,73.01,78500.0,48.1589,48.2117,48.1193,48.1589,78500.0
2011-09-21 12:25:00,73.01,73.03,72.8,72.9,42800.0,48.1589,48.1721,48.0204,48.0864,42800.0
2011-09-21 12:30:00,72.94,73.05,72.92,72.97,46400.0,48.1127,48.1853,48.0995,48.1325,46400.0
2011-09-21 12:35:00,73.0,73.11,72.98,73.0,51600.0,48.1523,48.2249,48.1391,48.1523,51600.0
2011-09-21 12:40:00,73.03,73.15,72.98,73.03,85600.0,48.1721,48.2513,48.1391,48.1721,85600.0
2011-09-21 12:45:00,73.04,73.16,73.0,73.12,72100.0,48.1787,48.2579,48.1523,48.2315,72100.0
2011-09-21 12:50:00,73.11,73.21,73.09,73.17,33200.0,48.2249,48.2908,48.2117,48.2645,33200.0
2011-09-21 12:55:00,73.18,73.38,73.16,73.38,23900.0,48.271,48.403,48.2579,48.403,23900.0
2011-09-21 13:00:00,73.36,73.42,73.25,73.33,31500.0,48.3898,48.4294,48.3172,48.37,31500.0
2011-09-21 13:05:00,73.33,73.52,73.31,73.51,38600.0,48.37,48.4953,48.3568,48.4887,38600.0
2011-09-21 13:10:00,73.5,73.53,73.37,73.37,33700.0,48.4821,48.5019,48.3964,48.3964,33700.0
2011-09-21 13:15:00,73.4,73.5,73.33,73.4,38300.0,48.4162,48.4821,48.37,48.4162,38300.0
2011-09-21 13:20:00,73.41,73.5,73.4,73.5,9700.0,48.4228,48.4821,48.4162,48.4821,9700.0
2011-09-21 13:25:00,73.48,73.5,73.44,73.45,14700.0,48.4689,48.4821,48.4425,48.4491,14700.0
2011-09-21 13:30:00,73.47,73.5,73.45,73.49,21100.0,48.4623,48.4821,48.4491,48.4755,21100.0
2011-09-21 13:35:00,73.49,73.5,73.42,73.46,17600.0,48.4755,48.4821,48.4294,48.4557,17600.0
2011-09-21 13:40:00,73.45,73.46,73.26,73.27,52100.0,48.4491,48.4557,48.3238,48.3304,52100.0
2011-09-21 13:45:00,73.26,73.3,73.17,73.19,50300.0,48.3238,48.3502,48.2645,48.2776,50300.0
2011-09-21 13:50:00,73.2,73.41,73.2,73.41,68400.0,48.2842,48.4228,48.2842,48.4228,68400.0
2011-09-21 13:55:00,73.4,73.45,73.37,73.39,12200.0,48.4162,48.4491,48.3964,48.4096,12200.0
2011-09-21 14:00:00,73.39,73.59,73.35,73.59,19500.0,48.4096,48.5415,48.3832,48.5415,19500.0
2011-09-21 14:05:00,73.6,73.68,73.52,73.65,19500.0,48.5481,48.6009,48.4953,48.5811,19500.0
2011-09-21 14:10:00,73.67,73.74,73.62,73.72,17100.0,48.5943,48.6404,48.5613,48.6272,17100.0
2011-09-21 14:15:00,73.74,73.9,73.71,73.88,19900.0,48.6404,48.746,48.6206,48.7328,19900.0
2011-09-21 14:20:00,73.88,74.12,73.47,73.51,41900.0,48.7328,48.8911,48.4623,48.4887,41900.0
2011-09-21 14:25:00,73.49,73.69,73.15,73.64,43700.0,48.4755,48.6075,48.2513,48.5745,43700.0
2011-09-21 14:30:00,73.66,73.82,73.57,73.67,42900.0,48.5877,48.6932,48.5283,48.5943,42900.0
2011-09-21 14:35:00,73.66,73.68,73.11,73.27,37700.0,48.5877,48.6009,48.2249,48.3304,37700.0
2011-09-21 14:40:00,73.24,73.3,73.13,73.21,15600.0,48.3106,48.3502,48.2381,48.2908,15600.0
2011-09-21 14:45:00,73.21,73.51,73.19,73.5,28500.0,48.2908,48.4887,48.2776,48.4821,28500.0
2011-09-21 14:50:00,73.49,73.62,73.46,73.56,25400.0,48.4755,48.5613,48.4557,48.5217,25400.0
2011-09-21 14:55:00,73.55,73.56,73.45,73.48,16400.0,48.5151,48.5217,48.4491,48.4689,16400.0
2011-09-21 15:00:00,73.48,73.7,73.46,73.7,81400.0,48.4689,48.6141,48.4557,48.6141,81400.0
2011-09-21 15:05:00,73.72,73.8,73.68,73.76,27700.0,48.6272,48.68,48.6009,48.6536,27700.0
2011-09-21 15:10:00,73.77,73.95,73.71,73.95,37800.0,48.6602,48.779,48.6206,48.779,37800.0
2011-09-21 15:15:00,73.95,73.97,73.86,73.92,54800.0,48.779,48.7921,48.7196,48.7592,54800.0
2011-09-21 15:20:00,73.96,74.01,73.58,73.61,46100.0,48.7856,48.8185,48.5349,48.5547,46100.0
2011-09-21 15:25:00,73.61,73.66,73.53,73.65,77000.0,48.5547,48.5877,48.5019,48.5811,77000.0
2011-09-21 15:30:00,73.65,73.73,73.34,73.34,111000.0,48.5811,48.6338,48.3766,48.3766,111000.0
2011-09-21 15:35:00,73.32,73.34,73.04,73.06,86500.0,48.3634,48.3766,48.1787,48.1919,86500.0
2011-09-21 15:40:00,73.07,73.12,72.97,73.1,108300.0,48.1985,48.2315,48.1325,48.2183,108300.0
2011-09-21 15:45:00,73.07,73.12,72.91,72.92,78600.0,48.1985,48.2315,48.093,48.0995,78600.0
2011-09-21 15:50:00,72.93,72.93,72.67,72.87,151100.0,48.1061,48.1061,47.9346,48.0666,151100.0
2011-09-21 15:55:00,72.86,72.98,72.65,72.65,243700.0,48.06,48.1391,47.9214,47.9214,243700.0
2011-09-22 09:30:00,70.87,71.43,70.79,71.18,72500.0,46.7473,47.1167,46.6946,46.9518,72500.0
2011-09-22 09:35:00,71.16,71.7,71.08,71.67,33800.0,46.9386,47.2948,46.8858,47.275,33800.0
2011-09-22 09:40:00,71.68,72.07,71.65,72.0,126500.0,47.2816,47.5389,47.2618,47.4927,126500.0
2011-09-22 09:45:00,72.0,72.19,71.93,72.14,80400.0,47.4927,47.618,47.4465,47.585,80400.0
2011-09-22 09:50:00,72.13,72.51,72.11,72.48,40500.0,47.5784,47.8291,47.5653,47.8093,40500.0
2011-09-22 09:55:00,72.49,72.49,71.99,72.12,40800.0,47.8159,47.8159,47.4861,47.5719,40800.0
2011-09-22 10:00:00,72.17,72.33,72.1,72.26,43900.0,47.6048,47.7104,47.5587,47.6642,43900.0
2011-09-22 10:05:00,72.27,72.55,72.25,72.51,50600.0,47.6708,47.8555,47.6576,47.8291,50600.0
2011-09-22 10:10:00,72.55,72.83,72.52,72.79,99000.0,47.8555,48.0402,47.8357,48.0138,99000.0
2011-09-22 10:15:00,72.8,73.03,72.75,72.85,82600.0,48.0204,48.1721,47.9874,48.0534,82600.0
2011-09-22 10:20:00,72.86,72.91,72.42,72.42,53400.0,48.06,48.093,47.7697,47.7697,53400.0
2011-09-22 10:25:00,72.42,72.45,72.19,72.28,19100.0,47.7697,47.7895,47.618,47.6774,19100.0
2011-09-22 10:30:00,72.3,72.55,72.11,72.45,41000.0,47.6906,47.8555,47.5653,47.7895,41000.0
2011-09-22 10:35:00,72.47,72.54,72.31,72.31,23100.0,47.8027,47.8489,47.6972,47.6972,23100.0
2011-09-22 10:40:00,72.32,72.38,72.22,72.38,16700.0,47.7038,47.7434,47.6378,47.7434,16700.0
2011-09-22 10:45:00,72.4,72.64,72.35,72.6,24100.0,47.7565,47.9149,47.7236,47.8885,24100.0
2011-09-22 10:50:00,72.61,72.77,72.5,72.75,73400.0,47.8951,48.0006,47.8225,47.9874,73400.0
2011-09-22 10:55:00,72.72,72.8,72.62,72.66,54700.0,47.9676,48.0204,47.9017,47.928,54700.0
2011-09-22 11:00:00,72.67,72.71,72.4,72.46,32600.0,47.9346,47.961,47.7565,47.7961,32600.0
2011-09-22 11:05:00,72.42,72.45,72.18,72.18,20800.0,47.7697,47.7895,47.6114,47.6114,20800.0
2011-09-22 11:10:00,72.19,72.3,72.0,72.01,20600.0,47.618,47.6906,47.4927,47.4993,20600.0
2011-09-22 11:15:00,72.0,72.13,71.91,72.12,20400.0,47.4927,47.5784,47.4333,47.5719,20400.0
2011-09-22 11:20:00,72.12,72.15,72.01,72.11,15100.0,47.5719,47.5916,47.4993,47.5653,15100.0
2011-09-22 11:25:00,72.1,72.12,71.91,71.94,19400.0,47.5587,47.5719,47.4333,47.4531,19400.0
2011-09-22 11:30:00,71.94,72.39,71.94,72.38,29200.0,47.4531,47.7499,47.4531,47.7434,29200.0
2011-09-22 11:35:00,72.36,72.41,72.28,72.39,29800.0,47.7302,47.7631,47.6774,47.7499,29800.0
2011-09-22 11:40:00,72.37,72.5,72.18,72.5,55400.0,47.7368,47.8225,47.6114,47.8225,55400.0
2011-09-22 11:45:00,72.47,72.54,72.33,72.5,35800.0,47.8027,47.8489,47.7104,47.8225,35800.0
2011-09-22 11:50:00,72.5,72.6,72.45,72.57,41100.0,47.8225,47.8885,47.7895,47.8687,41100.0
2011-09-22 11:55:00,72.57,72.6,72.46,72.48,11300.0,47.8687,47.8885,47.7961,47.8093,11300.0
2011-09-22 12:00:00,72.48,72.54,72.43,72.51,60200.0,47.8093,47.8489,47.7763,47.8291,60200.0
2011-09-22 12:05:00,72.5,72.57,72.45,72.5,24100.0,47.8225,47.8687,47.7895,47.8225,24100.0
2011-09-22 12:10:00,72.48,72.57,72.45,72.46,21100.0,47.8093,47.8687,47.7895,47.7961,21100.0
2011-09-22 12:15:00,72.48,72.5,72.37,72.48,39000.0,47.8093,47.8225,47.7368,47.8093,39000.0
2011-09-22 12:20:00,72.47,72.47,72.29,72.31,33000.0,47.8027,47.8027,47.684,47.6972,33000.0
2011-09-22 12:25:00,72.32,72.42,72.25,72.27,20500.0,47.7038,47.7697,47.6576,47.6708,20500.0
2011-09-22 12:30:00,72.25,72.3,72.19,72.19,5400.0,47.6576,47.6906,47.618,47.618,5400.0
2011-09-22 12:35:00,72.16,72.29,72.13,72.23,7500.0,47.5982,47.684,47.5784,47.6444,7500.0
2011-09-22 12:40:00,72.24,72.29,72.14,72.14,11300.0,47.651,47.684,47.585,47.585,11300.0
2011-09-22 12:45:00,72.17,72.27,72.14,72.25,17900.0,47.6048,47.6708,47.585,47.6576,17900.0
2011-09-22 12:50:00,72.25,72.34,72.23,72.32,12700.0,47.6576,47.717,47.6444,47.7038,12700.0
2011-09-22 12:55:00,72.31,72.34,72.24,72.31,6500.0,47.6972,47.717,47.651,47.6972,6500.0
2011-09-22 13:00:00,72.34,72.34,72.16,72.18,11600.0,47.717,47.717,47.5982,47.6114,11600.0
2011-09-22 13:05:00,72.19,72.2,72.05,72.1,35000.0,47.618,47.6246,47.5257,47.5587,35000.0
2011-09-22 13:10:00,72.1,72.17,72.01,72.13,17800.0,47.5587,47.6048,47.4993,47.5784,17800.0
2011-09-22 13:15:00,72.13,72.18,72.1,72.12,9200.0,47.5784,47.6114,47.5587,47.5719,9200.0
2011-09-22 13:20:00,72.1,72.15,71.97,71.97,53900.0,47.5587,47.5916,47.4729,47.4729,53900.0
2011-09-22 13:25:00,72.0,73.39,71.95,73.25,524900.0,47.4927,48.4096,47.4597,48.3172,524900.0
2011-09-22 13:30:00,73.24,73.53,73.09,73.33,338400.0,48.3106,48.5019,48.2117,48.37,338400.0
2011-09-22 13:35:00,73.32,73.82,73.23,73.77,142900.0,48.3634,48.6932,48.304,48.6602,142900.0
2011-09-22 13:40:00,73.75,74.21,73.68,73.9,227200.0,48.647,48.9505,48.6009,48.746,227200.0
2011-09-22 13:45:00,73.91,73.95,73.6,73.6,161600.0,48.7526,48.779,48.5481,48.5481,161600.0
2011-09-22 13:50:00,73.61,73.61,73.26,73.28,100300.0,48.5547,48.5547,48.3238,48.337,100300.0
2011-09-22 13:55:00,73.26,73.28,72.93,72.94,67300.0,48.3238,48.337,48.1061,48.1127,67300.0
2011-09-22 14:00:00,72.99,73.01,72.76,72.89,71300.0,48.1457,48.1589,47.994,48.0798,71300.0
2011-09-22 14:05:00,72.9,72.98,72.86,72.87,68900.0,48.0864,48.1391,48.06,48.0666,68900.0
2011-09-22 14:10:00,72.86,72.9,72.67,72.76,43100.0,48.06,48.0864,47.9346,47.994,43100.0
2011-09-22 14:15:00,72.76,72.78,72.58,72.63,47100.0,47.994,48.0072,47.8753,47.9083,47100.0
2011-09-22 14:20:00,72.64,73.25,72.64,72.99,118600.0,47.9149,48.3172,47.9149,48.1457,118600.0
2011-09-22 14:25:00,73.0,73.09,72.78,72.82,77900.0,48.1523,48.2117,48.0072,48.0336,77900.0
2011-09-22 14:30:00,72.86,72.97,72.6,72.65,34700.0,48.06,48.1325,47.8885,47.9214,34700.0
2011-09-22 14:35:00,72.65,72.85,72.51,72.68,49500.0,47.9214,48.0534,47.8291,47.9412,49500.0
2011-09-22 14:40:00,72.69,72.9,72.62,72.62,67900.0,47.9478,48.0864,47.9017,47.9017,67900.0
2011-09-22 14:45:00,72.67,72.73,72.42,72.5,65000.0,47.9346,47.9742,47.7697,47.8225,65000.0
2011-09-22 14:50:00,72.5,72.66,72.44,72.61,74900.0,47.8225,47.928,47.7829,47.8951,74900.0
2011-09-22 14:55:00,72.61,72.65,72.44,72.46,45800.0,47.8951,47.9214,47.7829,47.7961,45800.0
2011-09-22 15:00:00,72.44,72.5,72.32,72.43,44800.0,47.7829,47.8225,47.7038,47.7763,44800.0
2011-09-22 15:05:00,72.43,72.57,72.43,72.52,82000.0,47.7763,47.8687,47.7763,47.8357,82000.0
2011-09-22 15:10:00,72.53,72.62,72.4,72.42,64900.0,47.8423,47.9017,47.7565,47.7697,64900.0
2011-09-22 15:15:00,72.44,72.54,72.34,72.36,43000.0,47.7829,47.8489,47.717,47.7302,43000.0
2011-09-22 15:20:00,72.38,72.38,71.95,72.03,78800.0,47.7434,47.7434,47.4597,47.5125,78800.0
2011-09-22 15:25:00,71.97,72.14,71.95,72.11,70300.0,47.4729,47.585,47.4597,47.5653,70300.0
2011-09-22 15:30:00,72.11,72.44,72.11,72.4,54100.0,47.5653,47.7829,47.5653,47.7565,54100.0
2011-09-22 15:35:00,72.4,72.5,72.16,72.5,73000.0,47.7565,47.8225,47.5982,47.8225,73000.0
2011-09-22 15:40:00,72.5,72.98,72.38,72.76,117300.0,47.8225,48.1391,47.7434,47.994,117300.0
2011-09-22 15:45:00,72.76,73.2,72.7,73.1,124200.0,47.994,48.2842,47.9544,48.2183,124200.0
2011-09-22 15:50:00,73.08,73.2,72.84,72.95,160000.0,48.2051,48.2842,48.0468,48.1193,160000.0
2011-09-22 15:55:00,72.92,73.36,72.87,73.14,228800.0,48.0995,48.3898,48.0666,48.2447,228800.0
2011-09-23 09:30:00,73.48,73.89,73.01,73.87,105900.0,48.4689,48.7394,48.1589,48.7262,105900.0
2011-09-23 09:35:00,73.88,74.17,73.83,74.03,53200.0,48.7328,48.9241,48.6998,48.8317,53200.0
2011-09-23 09:40:00,74.04,74.46,73.96,74.35,48100.0,48.8383,49.1154,48.7856,49.0428,48100.0
2011-09-23 09:45:00,74.36,74.72,74.18,74.21,121700.0,49.0494,49.2869,48.9307,48.9505,121700.0
2011-09-23 09:50:00,74.25,74.69,74.17,74.43,114400.0,48.9768,49.2671,48.9241,49.0956,114400.0
2011-09-23 09:55:00,74.44,74.54,74.15,74.18,56900.0,49.1022,49.1681,48.9109,48.9307,56900.0
2011-09-23 10:00:00,74.21,74.21,73.64,73.64,123900.0,48.9505,48.9505,48.5745,48.5745,123900.0
2011-09-23 10:05:00,73.64,73.71,72.69,72.84,166000.0,48.5745,48.6206,47.9478,48.0468,166000.0
2011-09-23 10:10:00,72.85,72.96,72.46,72.66,173400.0,48.0534,48.1259,47.7961,47.928,173400.0
2011-09-23 10:15:00,72.63,72.91,72.61,72.83,88400.0,47.9083,48.093,47.8951,48.0402,88400.0
2011-09-23 10:20:00,72.84,72.89,72.52,72.59,47200.0,48.0468,48.0798,47.8357,47.8819,47200.0
2011-09-23 10:25:00,72.63,72.88,72.59,72.79,63700.0,47.9083,48.0732,47.8819,48.0138,63700.0
2011-09-23 10:30:00,72.84,73.07,72.83,72.92,81000.0,48.0468,48.1985,48.0402,48.0995,81000.0
2011-09-23 10:35:00,72.9,73.04,72.81,72.89,40800.0,48.0864,48.1787,48.027,48.0798,40800.0
2011-09-23 10:40:00,72.88,72.88,72.68,72.84,32700.0,48.0732,48.0732,47.9412,48.0468,32700.0
2011-09-23 10:45:00,72.84,72.97,72.8,72.96,57600.0,48.0468,48.1325,48.0204,48.1259,57600.0
2011-09-23 10:50:00,72.96,73.05,72.9,72.98,34000.0,48.1259,48.1853,48.0864,48.1391,34000.0
2011-09-23 10:55:00,72.98,73.17,72.92,73.13,75200.0,48.1391,48.2645,48.0995,48.2381,75200.0
2011-09-23 11:00:00,73.12,73.19,73.09,73.14,42100.0,48.2315,48.2776,48.2117,48.2447,42100.0
2011-09-23 11:05:00,73.12,73.35,73.12,73.34,34200.0,48.2315,48.3832,48.2315,48.3766,34200.0
2011-09-23 11:10:00,73.34,73.4,73.14,73.2,46100.0,48.3766,48.4162,48.2447,48.2842,46100.0
2011-09-23 11:15:00,73.2,73.37,73.1,73.33,40300.0,48.2842,48.3964,48.2183,48.37,40300.0
2011-09-23 11:20:00,73.3,73.54,73.3,73.49,23400.0,48.3502,48.5085,48.3502,48.4755,23400.0
2011-09-23 11:25:00,73.5,73.52,73.26,73.34,29000.0,48.4821,48.4953,48.3238,48.3766,29000.0
2011-09-23 11:30:00,73.29,73.3,73.19,73.2,30000.0,48.3436,48.3502,48.2776,48.2842,30000.0
2011-09-23 11:35:00,73.22,73.22,73.05,73.16,30800.0,48.2974,48.2974,48.1853,48.2579,30800.0
2011-09-23 11:40:00,73.14,73.18,73.09,73.1,32600.0,48.2447,48.271,48.2117,48.2183,32600.0
2011-09-23 11:45:00,73.13,73.28,73.12,73.18,46700.0,48.2381,48.337,48.2315,48.271,46700.0
2011-09-23 11:50:00,73.18,73.25,73.12,73.25,34800.0,48.271,48.3172,48.2315,48.3172,34800.0
2011-09-23 11:55:00,73.24,73.27,73.13,73.25,46200.0,48.3106,48.3304,48.2381,48.3172,46200.0
2011-09-23 12:00:00,73.24,73.24,73.04,73.12,90800.0,48.3106,48.3106,48.1787,48.2315,90800.0
2011-09-23 12:05:00,73.13,73.15,72.99,73.0,190100.0,48.2381,48.2513,48.1457,48.1523,190100.0
2011-09-23 12:10:00,73.01,73.12,72.98,73.01,42600.0,48.1589,48.2315,48.1391,48.1589,42600.0
2011-09-23 12:15:00,73.0,73.1,72.96,73.06,53900.0,48.1523,48.2183,48.1259,48.1919,53900.0
2011-09-23 12:20:00,73.05,73.06,72.76,72.76,43500.0,48.1853,48.1919,47.994,47.994,43500.0
2011-09-23 12:25:00,72.78,72.89,72.64,72.68,40000.0,48.0072,48.0798,47.9149,47.9412,40000.0
2011-09-23 12:30:00,72.68,72.68,72.59,72.67,32600.0,47.9412,47.9412,47.8819,47.9346,32600.0
2011-09-23 12:35:00,72.67,72.69,72.44,72.48,33200.0,47.9346,47.9478,47.7829,47.8093,33200.0
2011-09-23 12:40:00,72.48,72.48,72.22,72.29,40200.0,47.8093,47.8093,47.6378,47.684,40200.0
2011-09-23 12:45:00,72.3,72.71,72.2,72.51,56600.0,47.6906,47.961,47.6246,47.8291,56600.0
2011-09-23 12:50:00,72.51,72.9,72.51,72.71,31600.0,47.8291,48.0864,47.8291,47.961,31600.0
2011-09-23 12:55:00,72.7,72.7,72.44,72.49,38400.0,47.9544,47.9544,47.7829,47.8159,38400.0
2011-09-23 13:00:00,72.47,72.52,72.37,72.48,40200.0,47.8027,47.8357,47.7368,47.8093,40200.0
2011-09-23 13:05:00,72.48,72.48,71.88,71.89,205000.0,47.8093,47.8093,47.4135,47.4201,205000.0
2011-09-23 13:10:00,71.91,72.22,71.85,72.1,47000.0,47.4333,47.6378,47.3938,47.5587,47000.0
2011-09-23 13:15:00,72.1,72.19,71.88,72.02,43100.0,47.5587,47.618,47.4135,47.5059,43100.0
2011-09-23 13:20:00,72.01,72.18,72.0,72.09,28400.0,47.4993,47.6114,47.4927,47.5521,28400.0
2011-09-23 13:25:00,72.08,72.23,72.08,72.08,22500.0,47.5455,47.6444,47.5455,47.5455,22500.0
2011-09-23 13:30:00,72.1,72.31,71.92,71.99,61200.0,47.5587,47.6972,47.4399,47.4861,61200.0
2011-09-23 13:35:00,72.03,72.06,71.92,71.92,40100.0,47.5125,47.5323,47.4399,47.4399,40100.0
2011-09-23 13:40:00,71.93,72.21,71.83,72.21,42600.0,47.4465,47.6312,47.3806,47.6312,42600.0
2011-09-23 13:45:00,72.16,72.41,72.13,72.38,37000.0,47.5982,47.7631,47.5784,47.7434,37000.0
2011-09-23 13:50:00,72.39,72.47,72.25,72.25,30600.0,47.7499,47.8027,47.6576,47.6576,30600.0
2011-09-23 13:55:00,72.24,72.24,72.08,72.08,44400.0,47.651,47.651,47.5455,47.5455,44400.0
2011-09-23 14:00:00,72.07,72.13,72.02,72.04,81000.0,47.5389,47.5784,47.5059,47.5191,81000.0
2011-09-23 14:05:00,72.03,72.13,71.95,72.09,56800.0,47.5125,47.5784,47.4597,47.5521,56800.0
2011-09-23 14:10:00,72.09,72.09,71.93,71.93,65800.0,47.5521,47.5521,47.4465,47.4465,65800.0
2011-09-23 14:15:00,71.93,72.1,71.93,71.99,37000.0,47.4465,47.5587,47.4465,47.4861,37000.0
2011-09-23 14:20:00,72.01,72.1,71.92,72.02,55600.0,47.4993,47.5587,47.4399,47.5059,55600.0
2011-09-23 14:25:00,72.01,72.03,71.9,71.93,40900.0,47.4993,47.5125,47.4267,47.4465,40900.0
2011-09-23 14:30:00,71.92,72.09,71.9,71.9,41300.0,47.4399,47.5521,47.4267,47.4267,41300.0
2011-09-23 14:35:00,71.91,72.09,71.9,72.03,27200.0,47.4333,47.5521,47.4267,47.5125,27200.0
2011-09-23 14:40:00,72.03,72.07,71.94,71.97,36800.0,47.5125,47.5389,47.4531,47.4729,36800.0
2011-09-23 14:45:00,71.98,72.0,71.78,71.79,43000.0,47.4795,47.4927,47.3476,47.3542,43000.0
2011-09-23 14:50:00,71.79,71.91,71.74,71.87,37600.0,47.3542,47.4333,47.3212,47.4069,37600.0
2011-09-23 14:55:00,71.88,71.93,71.75,71.78,40100.0,47.4135,47.4465,47.3278,47.3476,40100.0
2011-09-23 15:00:00,71.79,72.0,71.79,71.94,34800.0,47.3542,47.4927,47.3542,47.4531,34800.0
2011-09-23 15:05:00,71.95,71.95,71.74,71.88,41200.0,47.4597,47.4597,47.3212,47.4135,41200.0
2011-09-23 15:10:00,71.84,72.1,71.8,72.02,39000.0,47.3872,47.5587,47.3608,47.5059,39000.0
2011-09-23 15:15:00,72.02,72.05,71.83,71.9,40500.0,47.5059,47.5257,47.3806,47.4267,40500.0
2011-09-23 15:20:00,71.9,72.06,71.88,71.93,44500.0,47.4267,47.5323,47.4135,47.4465,44500.0
2011-09-23 15:25:00,71.93,72.15,71.92,72.15,53800.0,47.4465,47.5916,47.4399,47.5916,53800.0
2011-09-23 15:30:00,72.16,72.19,72.05,72.06,57500.0,47.5982,47.618,47.5257,47.5323,57500.0
2011-09-23 15:35:00,72.07,72.29,72.07,72.24,57600.0,47.5389,47.684,47.5389,47.651,57600.0
2011-09-23 15:40:00,72.25,72.29,72.03,72.03,64300.0,47.6576,47.684,47.5125,47.5125,64300.0
2011-09-23 15:45:00,72.03,72.08,71.82,71.86,91100.0,47.5125,47.5455,47.374,47.4003,91100.0
2011-09-23 15:50:00,71.86,71.97,71.78,71.93,72800.0,47.4003,47.4729,47.3476,47.4465,72800.0
2011-09-23 15:55:00,71.93,72.14,71.9,72.07,132500.0,47.4465,47.585,47.4267,47.5389,132500.0
2011-09-26 09:30:00,72.98,73.08,72.73,72.81,67600.0,48.1391,48.2051,47.9742,48.027,67600.0
2011-09-26 09:35:00,72.82,72.91,72.54,72.6,28000.0,48.0336,48.093,47.8489,47.8885,28000.0
2011-09-26 09:40:00,72.62,73.11,72.62,73.11,21500.0,47.9017,48.2249,47.9017,48.2249,21500.0
2011-09-26 09:45:00,73.14,73.14,72.61,72.84,19400.0,48.2447,48.2447,47.8951,48.0468,19400.0
2011-09-26 09:50:00,72.86,72.91,72.55,72.91,37400.0,48.06,48.093,47.8555,48.093,37400.0
2011-09-26 09:55:00,72.91,73.0,72.84,72.86,20700.0,48.093,48.1523,48.0468,48.06,20700.0
2011-09-26 10:00:00,72.87,72.95,72.61,72.9,29500.0,48.0666,48.1193,47.8951,48.0864,29500.0
2011-09-26 10:05:00,72.9,72.92,72.64,72.72,11800.0,48.0864,48.0995,47.9149,47.9676,11800.0
2011-09-26 10:10:00,72.67,72.7,72.5,72.57,21100.0,47.9346,47.9544,47.8225,47.8687,21100.0
2011-09-26 10:15:00,72.57,72.57,72.43,72.57,16600.0,47.8687,47.8687,47.7763,47.8687,16600.0
2011-09-26 10:20:00,72.57,72.76,72.53,72.65,10600.0,47.8687,47.994,47.8423,47.9214,10600.0
2011-09-26 10:25:00,72.69,72.79,72.68,72.75,16300.0,47.9478,48.0138,47.9412,47.9874,16300.0
2011-09-26 10:30:00,72.74,72.76,72.32,72.35,58900.0,47.9808,47.994,47.7038,47.7236,58900.0
2011-09-26 10:35:00,72.34,72.43,72.19,72.36,33100.0,47.717,47.7763,47.618,47.7302,33100.0
2011-09-26 10:40:00,72.36,72.74,72.28,72.7,21800.0,47.7302,47.9808,47.6774,47.9544,21800.0
2011-09-26 10:45:00,72.71,72.79,72.63,72.66,46200.0,47.961,48.0138,47.9083,47.928,46200.0
2011-09-26 10:50:00,72.65,72.91,72.64,72.73,40900.0,47.9214,48.093,47.9149,47.9742,40900.0
2011-09-26 10:55:00,72.72,72.8,72.69,72.74,26500.0,47.9676,48.0204,47.9478,47.9808,26500.0
2011-09-26 11:00:00,72.73,72.99,72.7,72.95,26700.0,47.9742,48.1457,47.9544,48.1193,26700.0
2011-09-26 11:05:00,72.98,73.03,72.77,72.79,64100.0,48.1391,48.1721,48.0006,48.0138,64100.0
2011-09-26 11:10:00,72.84,72.91,72.77,72.82,20900.0,48.0468,48.093,48.0006,48.0336,20900.0
2011-09-26 11:15:00,72.78,72.94,72.77,72.81,27100.0,48.0072,48.1127,48.0006,48.027,27100.0
2011-09-26 11:20:00,72.84,72.99,72.81,72.99,35800.0,48.0468,48.1457,48.027,48.1457,35800.0
2011-09-26 11:25:00,73.02,73.09,72.91,73.06,15700.0,48.1655,48.2117,48.093,48.1919,15700.0
2011-09-26 11:30:00,73.09,73.2,72.98,73.18,23300.0,48.2117,48.2842,48.1391,48.271,23300.0
2011-09-26 11:35:00,73.17,73.32,73.1,73.26,23200.0,48.2645,48.3634,48.2183,48.3238,23200.0
2011-09-26 11:40:00,73.23,73.49,73.17,73.48,62000.0,48.304,48.4755,48.2645,48.4689,62000.0
2011-09-26 11:45:00,73.49,73.53,73.38,73.38,105300.0,48.4755,48.5019,48.403,48.403,105300.0
2011-09-26 11:50:00,73.43,73.46,73.31,73.38,31700.0,48.436,48.4557,48.3568,48.403,31700.0
2011-09-26 11:55:00,73.39,73.43,73.27,73.27,31400.0,48.4096,48.436,48.3304,48.3304,31400.0
2011-09-26 12:00:00,73.26,73.31,73.06,73.17,24700.0,48.3238,48.3568,48.1919,48.2645,24700.0
2011-09-26 12:05:00,73.16,73.21,73.08,73.14,24600.0,48.2579,48.2908,48.2051,48.2447,24600.0
2011-09-26 12:10:00,73.14,73.14,72.88,72.9,29600.0,48.2447,48.2447,48.0732,48.0864,29600.0
2011-09-26 12:15:00,72.88,72.91,72.76,72.88,38100.0,48.0732,48.093,47.994,48.0732,38100.0
2011-09-26 12:20:00,72.89,73.0,72.79,72.79,42700.0,48.0798,48.1523,48.0138,48.0138,42700.0
2011-09-26 12:25:00,72.78,72.85,72.76,72.81,23200.0,48.0072,48.0534,47.994,48.027,23200.0
2011-09-26 12:30:00,72.81,72.89,72.8,72.81,22400.0,48.027,48.0798,48.0204,48.027,22400.0
2011-09-26 12:35:00,72.79,72.85,72.77,72.77,26000.0,48.0138,48.0534,48.0006,48.0006,26000.0
2011-09-26 12:40:00,72.77,72.87,72.62,72.63,27700.0,48.0006,48.0666,47.9017,47.9083,27700.0
2011-09-26 12:45:00,72.63,72.68,72.61,72.66,13700.0,47.9083,47.9412,47.8951,47.928,13700.0
2011-09-26 12:50:00,72.65,72.69,72.63,72.67,17900.0,47.9214,47.9478,47.9083,47.9346,17900.0
2011-09-26 12:55:00,72.63,72.67,72.61,72.66,18200.0,47.9083,47.9346,47.8951,47.928,18200.0
2011-09-26 13:00:00,72.65,72.68,72.53,72.68,14400.0,47.9214,47.9412,47.8423,47.9412,14400.0
2011-09-26 13:05:00,72.66,72.83,72.57,72.75,21800.0,47.928,48.0402,47.8687,47.9874,21800.0
2011-09-26 13:10:00,72.76,72.8,72.65,72.71,15000.0,47.994,48.0204,47.9214,47.961,15000.0
2011-09-26 13:15:00,72.71,72.81,72.68,72.81,8800.0,47.961,48.027,47.9412,48.027,8800.0
2011-09-26 13:20:00,72.82,72.85,72.8,72.84,54700.0,48.0336,48.0534,48.0204,48.0468,54700.0
2011-09-26 13:25:00,72.83,72.99,72.8,72.86,16900.0,48.0402,48.1457,48.0204,48.06,16900.0
2011-09-26 13:30:00,72.87,72.98,72.79,72.82,16200.0,48.0666,48.1391,48.0138,48.0336,16200.0
2011-09-26 13:35:00,72.81,72.87,72.73,72.87,16800.0,48.027,48.0666,47.9742,48.0666,16800.0
2011-09-26 13:40:00,72.88,73.03,72.87,72.95,11500.0,48.0732,48.1721,48.0666,48.1193,11500.0
2011-09-26 13:45:00,72.98,73.06,72.91,72.93,26400.0,48.1391,48.1919,48.093,48.1061,26400.0
2011-09-26 13:50:00,72.91,73.0,72.84,72.96,18100.0,48.093,48.1523,48.0468,48.1259,18100.0
2011-09-26 13:55:00,72.99,73.0,72.91,72.92,28500.0,48.1457,48.1523,48.093,48.0995,28500.0
2011-09-26 14:00:00,72.92,73.03,72.8,72.98,101000.0,48.0995,48.1721,48.0204,48.1391,101000.0
2011-09-26 14:05:00,72.98,73.14,72.91,72.99,27800.0,48.1391,48.2447,48.093,48.1457,27800.0
2011-09-26 14:10:00,72.99,73.03,72.83,72.89,24200.0,48.1457,48.1721,48.0402,48.0798,24200.0
2011-09-26 14:15:00,72.88,73.05,72.86,72.93,35100.0,48.0732,48.1853,48.06,48.1061,35100.0
2011-09-26 14:20:00,72.94,73.03,72.86,72.94,24900.0,48.1127,48.1721,48.06,48.1127,24900.0
2011-09-26 14:25:00,72.93,73.08,72.89,73.05,17000.0,48.1061,48.2051,48.0798,48.1853,17000.0
2011-09-26 14:30:00,73.04,73.29,73.01,73.27,18800.0,48.1787,48.3436,48.1589,48.3304,18800.0
2011-09-26 14:35:00,73.23,73.36,73.2,73.25,20400.0,48.304,48.3898,48.2842,48.3172,20400.0
2011-09-26 14:40:00,73.25,73.36,73.22,73.22,16800.0,48.3172,48.3898,48.2974,48.2974,16800.0
2011-09-26 14:45:00,73.24,73.34,73.2,73.2,15300.0,48.3106,48.3766,48.2842,48.2842,15300.0
2011-09-26 14:50:00,73.2,73.23,73.06,73.11,22400.0,48.2842,48.304,48.1919,48.2249,22400.0
2011-09-26 14:55:00,73.13,73.36,73.13,73.36,21500.0,48.2381,48.3898,48.2381,48.3898,21500.0
2011-09-26 15:00:00,73.36,73.48,73.34,73.46,46600.0,48.3898,48.4689,48.3766,48.4557,46600.0
2011-09-26 15:05:00,73.44,73.5,73.32,73.46,18000.0,48.4425,48.4821,48.3634,48.4557,18000.0
2011-09-26 15:10:00,73.44,73.56,73.44,73.55,19300.0,48.4425,48.5217,48.4425,48.5151,19300.0
2011-09-26 15:15:00,73.55,73.59,73.52,73.57,29700.0,48.5151,48.5415,48.4953,48.5283,29700.0
2011-09-26 15:20:00,73.55,73.61,73.52,73.57,28000.0,48.5151,48.5547,48.4953,48.5283,28000.0
2011-09-26 15:25:00,73.57,73.67,73.44,73.65,33200.0,48.5283,48.5943,48.4425,48.5811,33200.0
2011-09-26 15:30:00,73.64,73.64,73.45,73.51,26700.0,48.5745,48.5745,48.4491,48.4887,26700.0
2011-09-26 15:35:00,73.51,73.59,73.43,73.59,29800.0,48.4887,48.5415,48.436,48.5415,29800.0
2011-09-26 15:40:00,73.6,73.64,73.5,73.64,33200.0,48.5481,48.5745,48.4821,48.5745,33200.0
2011-09-26 15:45:00,73.65,73.72,73.63,73.65,44400.0,48.5811,48.6272,48.5679,48.5811,44400.0
2011-09-26 15:50:00,73.69,73.72,73.61,73.72,40900.0,48.6075,48.6272,48.5547,48.6272,40900.0
2011-09-26 15:55:00,73.72,73.8,73.69,73.75,80500.0,48.6272,48.68,48.6075,48.647,80500.0
2011-09-27 09:30:00,75.17,75.23,74.73,74.82,48200.0,49.5837,49.6233,49.2935,49.3528,48200.0
2011-09-27 09:35:00,74.76,74.76,74.4,74.44,45200.0,49.3132,49.3132,49.0758,49.1022,45200.0
2011-09-27 09:40:00,74.47,74.6,74.16,74.2,75700.0,49.122,49.2077,48.9175,48.9439,75700.0
2011-09-27 09:45:00,74.21,74.25,74.14,74.22,47700.0,48.9505,48.9768,48.9043,48.9571,47700.0
2011-09-27 09:50:00,74.18,74.56,74.18,74.47,65700.0,48.9307,49.1813,48.9307,49.122,65700.0
2011-09-27 09:55:00,74.49,74.86,74.45,74.86,24900.0,49.1352,49.3792,49.1088,49.3792,24900.0
2011-09-27 10:00:00,74.84,74.97,74.57,74.58,19200.0,49.366,49.4518,49.1879,49.1945,19200.0
2011-09-27 10:05:00,74.58,74.6,74.41,74.45,40600.0,49.1945,49.2077,49.0824,49.1088,40600.0
2011-09-27 10:10:00,74.44,74.51,74.22,74.22,60600.0,49.1022,49.1483,48.9571,48.9571,60600.0
2011-09-27 10:15:00,74.23,74.32,74.12,74.29,35000.0,48.9637,49.023,48.8911,49.0032,35000.0
2011-09-27 10:20:00,74.32,74.37,74.25,74.36,16900.0,49.023,49.056,48.9768,49.0494,16900.0
2011-09-27 10:25:00,74.36,74.64,74.36,74.58,16100.0,49.0494,49.2341,49.0494,49.1945,16100.0
2011-09-27 10:30:00,74.55,74.65,74.53,74.61,38400.0,49.1747,49.2407,49.1615,49.2143,38400.0
2011-09-27 10:35:00,74.61,74.71,74.51,74.52,19100.0,49.2143,49.2803,49.1483,49.1549,19100.0
2011-09-27 10:40:00,74.52,74.72,74.49,74.64,21800.0,49.1549,49.2869,49.1352,49.2341,21800.0
2011-09-27 10:45:00,74.64,74.73,74.58,74.6,34400.0,49.2341,49.2935,49.1945,49.2077,34400.0
2011-09-27 10:50:00,74.58,74.64,74.49,74.62,41200.0,49.1945,49.2341,49.1352,49.2209,41200.0
2011-09-27 10:55:00,74.62,74.93,74.6,74.92,25800.0,49.2209,49.4254,49.2077,49.4188,25800.0
2011-09-27 11:00:00,74.91,74.96,74.78,74.82,17800.0,49.4122,49.4452,49.3264,49.3528,17800.0
2011-09-27 11:05:00,74.81,74.81,74.65,74.7,28800.0,49.3462,49.3462,49.2407,49.2737,28800.0
2011-09-27 11:10:00,74.7,74.73,74.56,74.56,10100.0,49.2737,49.2935,49.1813,49.1813,10100.0
2011-09-27 11:15:00,74.56,74.63,74.54,74.62,7600.0,49.1813,49.2275,49.1681,49.2209,7600.0
2011-09-27 11:20:00,74.61,74.61,74.44,74.54,26400.0,49.2143,49.2143,49.1022,49.1681,26400.0
2011-09-27 11:25:00,74.54,74.63,74.53,74.55,12800.0,49.1681,49.2275,49.1615,49.1747,12800.0
2011-09-27 11:30:00,74.59,74.63,74.54,74.56,40300.0,49.2011,49.2275,49.1681,49.1813,40300.0
2011-09-27 11:35:00,74.57,74.62,74.51,74.51,30200.0,49.1879,49.2209,49.1483,49.1483,30200.0
2011-09-27 11:40:00,74.53,74.58,74.49,74.51,24300.0,49.1615,49.1945,49.1352,49.1483,24300.0
2011-09-27 11:45:00,74.49,74.49,74.38,74.4,39700.0,49.1352,49.1352,49.0626,49.0758,39700.0
2011-09-27 11:50:00,74.4,74.42,74.3,74.36,39900.0,49.0758,49.089,49.0098,49.0494,39900.0
2011-09-27 11:55:00,74.37,74.41,74.32,74.38,54800.0,49.056,49.0824,49.023,49.0626,54800.0
2011-09-27 12:00:00,74.4,74.4,74.35,74.37,25100.0,49.0758,49.0758,49.0428,49.056,25100.0
2011-09-27 12:05:00,74.37,74.4,74.25,74.27,47700.0,49.056,49.0758,48.9768,48.99,47700.0
2011-09-27 12:10:00,74.27,74.35,74.16,74.19,51000.0,48.99,49.0428,48.9175,48.9373,51000.0
2011-09-27 12:15:00,74.19,74.22,73.94,73.98,66000.0,48.9373,48.9571,48.7724,48.7987,66000.0
2011-09-27 12:20:00,73.97,74.09,73.91,73.94,60900.0,48.7921,48.8713,48.7526,48.7724,60900.0
2011-09-27 12:25:00,73.94,73.97,73.81,73.9,29200.0,48.7724,48.7921,48.6866,48.746,29200.0
2011-09-27 12:30:00,73.9,73.93,73.83,73.89,22800.0,48.746,48.7658,48.6998,48.7394,22800.0
2011-09-27 12:35:00,73.89,73.92,73.81,73.82,52400.0,48.7394,48.7592,48.6866,48.6932,52400.0
2011-09-27 12:40:00,73.82,73.87,73.77,73.8,65500.0,48.6932,48.7262,48.6602,48.68,65500.0
2011-09-27 12:45:00,73.8,73.86,73.71,73.84,70200.0,48.68,48.7196,48.6206,48.7064,70200.0
2011-09-27 12:50:00,73.84,73.88,73.81,73.83,63900.0,48.7064,48.7328,48.6866,48.6998,63900.0
2011-09-27 12:55:00,73.84,73.86,73.77,73.81,19800.0,48.7064,48.7196,48.6602,48.6866,19800.0
2011-09-27 13:00:00,73.85,74.15,73.84,74.14,44100.0,48.713,48.9109,48.7064,48.9043,44100.0
2011-09-27 13:05:00,74.13,74.19,74.12,74.18,12100.0,48.8977,48.9373,48.8911,48.9307,12100.0
2011-09-27 13:10:00,74.18,74.22,74.1,74.21,12300.0,48.9307,48.9571,48.8779,48.9505,12300.0
2011-09-27 13:15:00,74.2,74.3,74.16,74.29,16000.0,48.9439,49.0098,48.9175,49.0032,16000.0
2011-09-27 13:20:00,74.29,74.45,74.29,74.45,14800.0,49.0032,49.1088,49.0032,49.1088,14800.0
2011-09-27 13:25:00,74.45,74.52,74.39,74.49,24000.0,49.1088,49.1549,49.0692,49.1352,24000.0
2011-09-27 13:30:00,74.49,74.53,74.41,74.53,17800.0,49.1352,49.1615,49.0824,49.1615,17800.0
2011-09-27 13:35:00,74.5,74.68,74.5,74.67,20400.0,49.1417,49.2605,49.1417,49.2539,20400.0
2011-09-27 13:40:00,74.66,74.7,74.52,74.62,30000.0,49.2473,49.2737,49.1549,49.2209,30000.0
2011-09-27 13:45:00,74.62,74.76,74.59,74.6,46300.0,49.2209,49.3132,49.2011,49.2077,46300.0
2011-09-27 13:50:00,74.62,74.81,74.61,74.69,16700.0,49.2209,49.3462,49.2143,49.2671,16700.0
2011-09-27 13:55:00,74.69,74.81,74.69,74.79,8900.0,49.2671,49.3462,49.2671,49.333,8900.0
2011-09-27 14:00:00,74.78,74.86,74.71,74.75,27500.0,49.3264,49.3792,49.2803,49.3067,27500.0
2011-09-27 14:05:00,74.76,74.81,74.76,74.76,14900.0,49.3132,49.3462,49.3132,49.3132,14900.0
2011-09-27 14:10:00,74.76,74.91,74.75,74.9,9800.0,49.3132,49.4122,49.3067,49.4056,9800.0
2011-09-27 14:15:00,74.9,74.94,74.84,74.92,17700.0,49.4056,49.432,49.366,49.4188,17700.0
2011-09-27 14:20:00,74.94,74.99,74.92,74.94,6900.0,49.432,49.465,49.4188,49.432,6900.0
2011-09-27 14:25:00,74.94,74.98,74.92,74.95,9500.0,49.432,49.4584,49.4188,49.4386,9500.0
2011-09-27 14:30:00,74.92,75.05,74.91,75.02,17600.0,49.4188,49.5045,49.4122,49.4848,17600.0
2011-09-27 14:35:00,75.02,75.08,75.01,75.08,13900.0,49.4848,49.5243,49.4782,49.5243,13900.0
2011-09-27 14:40:00,75.07,75.11,74.97,75.0,32300.0,49.5177,49.5441,49.4518,49.4716,32300.0
2011-09-27 14:45:00,75.01,75.01,74.97,74.97,19500.0,49.4782,49.4782,49.4518,49.4518,19500.0
2011-09-27 14:50:00,74.97,75.02,74.95,74.98,42900.0,49.4518,49.4848,49.4386,49.4584,42900.0
2011-09-27 14:55:00,74.98,75.01,74.89,74.94,19700.0,49.4584,49.4782,49.399,49.432,19700.0
2011-09-27 15:00:00,74.94,74.97,74.89,74.92,29700.0,49.432,49.4518,49.399,49.4188,29700.0
2011-09-27 15:05:00,74.91,74.91,74.81,74.89,43200.0,49.4122,49.4122,49.3462,49.399,43200.0
2011-09-27 15:10:00,74.89,74.9,74.65,74.76,34400.0,49.399,49.4056,49.2407,49.3132,34400.0
2011-09-27 15:15:00,74.76,74.88,74.64,74.86,39700.0,49.3132,49.3924,49.2341,49.3792,39700.0
2011-09-27 15:20:00,74.85,74.88,74.48,74.49,53100.0,49.3726,49.3924,49.1286,49.1352,53100.0
2011-09-27 15:25:00,74.49,74.64,74.41,74.5,39400.0,49.1352,49.2341,49.0824,49.1417,39400.0
2011-09-27 15:30:00,74.5,74.54,74.39,74.44,70800.0,49.1417,49.1681,49.0692,49.1022,70800.0
2011-09-27 15:35:00,74.43,74.58,74.35,74.4,52900.0,49.0956,49.1945,49.0428,49.0758,52900.0
2011-09-27 15:40:00,74.39,74.42,74.22,74.4,38000.0,49.0692,49.089,48.9571,49.0758,38000.0
2011-09-27 15:45:00,74.37,74.39,73.98,74.07,102900.0,49.056,49.0692,48.7987,48.8581,102900.0
2011-09-27 15:50:00,74.06,74.13,73.98,74.04,76500.0,48.8515,48.8977,48.7987,48.8383,76500.0
2011-09-27 15:55:00,74.01,74.31,73.9,74.31,132900.0,48.8185,49.0164,48.746,49.0164,132900.0
2011-09-28 09:30:00,74.3,74.71,74.25,74.42,38600.0,49.0098,49.2803,48.9768,49.089,38600.0
2011-09-28 09:35:00,74.44,74.65,74.37,74.65,34700.0,49.1022,49.2407,49.056,49.2407,34700.0
2011-09-28 09:40:00,74.65,74.82,74.5,74.75,12400.0,49.2407,49.3528,49.1417,49.3067,12400.0
2011-09-28 09:45:00,74.75,74.8,74.63,74.73,18600.0,49.3067,49.3396,49.2275,49.2935,18600.0
2011-09-28 09:50:00,74.71,74.92,74.69,74.83,24200.0,49.2803,49.4188,49.2671,49.3594,24200.0
2011-09-28 09:55:00,74.86,74.91,74.8,74.88,13500.0,49.3792,49.4122,49.3396,49.3924,13500.0
2011-09-28 10:00:00,74.89,74.89,74.61,74.65,9200.0,49.399,49.399,49.2143,49.2407,9200.0
2011-09-28 10:05:00,74.62,74.68,74.57,74.65,17800.0,49.2209,49.2605,49.1879,49.2407,17800.0
2011-09-28 10:10:00,74.63,74.63,74.44,74.46,22400.0,49.2275,49.2275,49.1022,49.1154,22400.0
2011-09-28 10:15:00,74.46,74.56,74.18,74.26,53000.0,49.1154,49.1813,48.9307,48.9834,53000.0
2011-09-28 10:20:00,74.24,74.26,74.06,74.06,36600.0,48.9702,48.9834,48.8515,48.8515,36600.0
2011-09-28 10:25:00,74.11,74.41,74.08,74.3,38100.0,48.8845,49.0824,48.8647,49.0098,38100.0
2011-09-28 10:30:00,74.3,74.43,74.03,74.12,37000.0,49.0098,49.0956,48.8317,48.8911,37000.0
2011-09-28 10:35:00,74.18,74.21,73.99,74.07,9700.0,48.9307,48.9505,48.8053,48.8581,9700.0
2011-09-28 10:40:00,74.05,74.19,74.0,74.08,9600.0,48.8449,48.9373,48.8119,48.8647,9600.0
2011-09-28 10:45:00,74.11,74.53,74.09,74.51,20700.0,48.8845,49.1615,48.8713,49.1483,20700.0
2011-09-28 10:50:00,74.52,74.65,74.48,74.65,15100.0,49.1549,49.2407,49.1286,49.2407,15100.0
2011-09-28 10:55:00,74.66,74.76,74.59,74.68,16800.0,49.2473,49.3132,49.2011,49.2605,16800.0
2011-09-28 11:00:00,74.68,74.7,74.38,74.43,13200.0,49.2605,49.2737,49.0626,49.0956,13200.0
2011-09-28 11:05:00,74.41,74.49,74.3,74.48,18500.0,49.0824,49.1352,49.0098,49.1286,18500.0
2011-09-28 11:10:00,74.5,74.66,74.39,74.64,16200.0,49.1417,49.2473,49.0692,49.2341,16200.0
2011-09-28 11:15:00,74.64,74.64,74.38,74.4,13700.0,49.2341,49.2341,49.0626,49.0758,13700.0
2011-09-28 11:20:00,74.41,74.46,74.33,74.41,19700.0,49.0824,49.1154,49.0296,49.0824,19700.0
2011-09-28 11:25:00,74.44,74.45,74.36,74.43,32800.0,49.1022,49.1088,49.0494,49.0956,32800.0
2011-09-28 11:30:00,74.45,74.45,74.35,74.36,15100.0,49.1088,49.1088,49.0428,49.0494,15100.0
2011-09-28 11:35:00,74.37,74.6,74.36,74.5,64000.0,49.056,49.2077,49.0494,49.1417,64000.0
2011-09-28 11:40:00,74.54,74.54,74.41,74.47,19000.0,49.1681,49.1681,49.0824,49.122,19000.0
2011-09-28 11:45:00,74.5,74.53,74.39,74.42,21500.0,49.1417,49.1615,49.0692,49.089,21500.0
2011-09-28 11:50:00,74.49,74.49,74.39,74.42,18900.0,49.1352,49.1352,49.0692,49.089,18900.0
2011-09-28 11:55:00,74.47,74.47,74.3,74.36,6800.0,49.122,49.122,49.0098,49.0494,6800.0
2011-09-28 12:00:00,74.36,74.41,74.33,74.39,13000.0,49.0494,49.0824,49.0296,49.0692,13000.0
2011-09-28 12:05:00,74.39,74.39,74.19,74.21,9100.0,49.0692,49.0692,48.9373,48.9505,9100.0
2011-09-28 12:10:00,74.2,74.31,74.2,74.27,15500.0,48.9439,49.0164,48.9439,48.99,15500.0
2011-09-28 12:15:00,74.3,74.31,74.21,74.26,8200.0,49.0098,49.0164,48.9505,48.9834,8200.0
2011-09-28 12:20:00,74.26,74.37,74.26,74.31,11600.0,48.9834,49.056,48.9834,49.0164,11600.0
2011-09-28 12:25:00,74.33,74.49,74.32,74.42,18000.0,49.0296,49.1352,49.023,49.089,18000.0
2011-09-28 12:30:00,74.42,74.42,74.28,74.31,9900.0,49.089,49.089,48.9966,49.0164,9900.0
2011-09-28 12:35:00,74.31,74.34,74.24,74.31,8800.0,49.0164,49.0362,48.9702,49.0164,8800.0
2011-09-28 12:40:00,74.28,74.28,74.19,74.21,11600.0,48.9966,48.9966,48.9373,48.9505,11600.0
2011-09-28 12:45:00,74.22,74.31,74.17,74.3,4700.0,48.9571,49.0164,48.9241,49.0098,4700.0
2011-09-28 12:50:00,74.26,74.38,74.26,74.37,14300.0,48.9834,49.0626,48.9834,49.056,14300.0
2011-09-28 12:55:00,74.37,74.59,74.37,74.51,19000.0,49.056,49.2011,49.056,49.1483,19000.0
2011-09-28 13:00:00,74.49,74.49,74.36,74.4,11800.0,49.1352,49.1352,49.0494,49.0758,11800.0
2011-09-28 13:05:00,74.42,74.48,74.24,74.24,14800.0,49.089,49.1286,48.9702,48.9702,14800.0
2011-09-28 13:10:00,74.23,74.26,74.1,74.13,19500.0,48.9637,48.9834,48.8779,48.8977,19500.0
2011-09-28 13:15:00,74.1,74.15,74.07,74.11,11400.0,48.8779,48.9109,48.8581,48.8845,11400.0
2011-09-28 13:20:00,74.12,74.15,74.03,74.07,6300.0,48.8911,48.9109,48.8317,48.8581,6300.0
2011-09-28 13:25:00,74.06,74.09,73.96,73.99,6800.0,48.8515,48.8713,48.7856,48.8053,6800.0
2011-09-28 13:30:00,73.99,74.01,73.74,73.82,9100.0,48.8053,48.8185,48.6404,48.6932,9100.0
2011-09-28 13:35:00,73.85,74.05,73.83,74.05,17400.0,48.713,48.8449,48.6998,48.8449,17400.0
2011-09-28 13:40:00,74.04,74.15,74.0,74.09,20500.0,48.8383,48.9109,48.8119,48.8713,20500.0
2011-09-28 13:45:00,74.08,74.12,74.01,74.11,29500.0,48.8647,48.8911,48.8185,48.8845,29500.0
2011-09-28 13:50:00,74.11,74.16,74.02,74.08,31800.0,48.8845,48.9175,48.8251,48.8647,31800.0
2011-09-28 13:55:00,74.1,74.14,74.04,74.08,18200.0,48.8779,48.9043,48.8383,48.8647,18200.0
2011-09-28 14:00:00,74.04,74.06,73.81,73.88,14100.0,48.8383,48.8515,48.6866,48.7328,14100.0
2011-09-28 14:05:00,73.91,74.02,73.87,73.99,15000.0,48.7526,48.8251,48.7262,48.8053,15000.0
2011-09-28 14:10:00,73.98,74.03,73.91,74.01,14300.0,48.7987,48.8317,48.7526,48.8185,14300.0
2011-09-28 14:15:00,74.0,74.09,73.97,74.06,11700.0,48.8119,48.8713,48.7921,48.8515,11700.0
2011-09-28 14:20:00,74.03,74.06,73.89,73.99,9000.0,48.8317,48.8515,48.7394,48.8053,9000.0
2011-09-28 14:25:00,73.99,74.03,73.91,73.94,41400.0,48.8053,48.8317,48.7526,48.7724,41400.0
2011-09-28 14:30:00,73.94,74.08,73.82,74.07,7900.0,48.7724,48.8647,48.6932,48.8581,7900.0
2011-09-28 14:35:00,74.07,74.07,73.95,74.04,12100.0,48.8581,48.8581,48.779,48.8383,12100.0
2011-09-28 14:40:00,74.06,74.06,73.97,73.98,15400.0,48.8515,48.8515,48.7921,48.7987,15400.0
2011-09-28 14:45:00,73.99,74.02,73.82,73.83,11900.0,48.8053,48.8251,48.6932,48.6998,11900.0
2011-09-28 14:50:00,73.84,73.98,73.83,73.95,11000.0,48.7064,48.7987,48.6998,48.779,11000.0
2011-09-28 14:55:00,73.94,74.0,73.91,73.99,20400.0,48.7724,48.8119,48.7526,48.8053,20400.0
2011-09-28 15:00:00,73.98,74.07,73.94,74.05,80300.0,48.7987,48.8581,48.7724,48.8449,80300.0
2011-09-28 15:05:00,74.05,74.12,74.02,74.03,20000.0,48.8449,48.8911,48.8251,48.8317,20000.0
2011-09-28 15:10:00,74.03,74.18,74.03,74.18,14100.0,48.8317,48.9307,48.8317,48.9307,14100.0
2011-09-28 15:15:00,74.18,74.21,73.84,73.89,28300.0,48.9307,48.9505,48.7064,48.7394,28300.0
2011-09-28 15:20:00,73.88,73.88,73.76,73.77,42900.0,48.7328,48.7328,48.6536,48.6602,42900.0
2011-09-28 15:25:00,73.78,73.79,73.61,73.63,23700.0,48.6668,48.6734,48.5547,48.5679,23700.0
2011-09-28 15:30:00,73.63,73.77,73.58,73.69,30900.0,48.5679,48.6602,48.5349,48.6075,30900.0
2011-09-28 15:35:00,73.68,73.69,73.4,73.42,29900.0,48.6009,48.6075,48.4162,48.4294,29900.0
2011-09-28 15:40:00,73.42,73.62,73.4,73.5,38200.0,48.4294,48.5613,48.4162,48.4821,38200.0
2011-09-28 15:45:00,73.49,73.54,73.24,73.32,59000.0,48.4755,48.5085,48.3106,48.3634,59000.0
2011-09-28 15:50:00,73.32,73.45,73.25,73.32,45600.0,48.3634,48.4491,48.3172,48.3634,45600.0
2011-09-28 15:55:00,73.3,73.4,73.26,73.32,85000.0,48.3502,48.4162,48.3238,48.3634,85000.0
2011-09-29 09:30:00,74.25,74.39,73.55,73.63,53000.0,48.9768,49.0692,48.5151,48.5679,53000.0
2011-09-29 09:35:00,73.63,74.05,73.44,73.91,73400.0,48.5679,48.8449,48.4425,48.7526,73400.0
2011-09-29 09:40:00,73.94,74.03,73.87,73.96,36300.0,48.7724,48.8317,48.7262,48.7856,36300.0
2011-09-29 09:45:00,74.0,74.04,73.91,74.01,37800.0,48.8119,48.8383,48.7526,48.8185,37800.0
2011-09-29 09:50:00,73.96,74.11,73.96,74.04,23100.0,48.7856,48.8845,48.7856,48.8383,23100.0
2011-09-29 09:55:00,74.04,74.24,74.04,74.1,29200.0,48.8383,48.9702,48.8383,48.8779,29200.0
2011-09-29 10:00:00,74.1,74.1,73.83,73.86,30200.0,48.8779,48.8779,48.6998,48.7196,30200.0
2011-09-29 10:05:00,73.86,73.95,73.73,73.8,24300.0,48.7196,48.779,48.6338,48.68,24300.0
2011-09-29 10:10:00,73.83,73.89,73.73,73.74,36300.0,48.6998,48.7394,48.6338,48.6404,36300.0
2011-09-29 10:15:00,73.74,73.78,73.38,73.62,61800.0,48.6404,48.6668,48.403,48.5613,61800.0
2011-09-29 10:20:00,73.64,73.84,73.56,73.71,46700.0,48.5745,48.7064,48.5217,48.6206,46700.0
2011-09-29 10:25:00,73.7,73.75,73.44,73.6,44100.0,48.6141,48.647,48.4425,48.5481,44100.0
2011-09-29 10:30:00,73.58,73.65,73.11,73.11,101100.0,48.5349,48.5811,48.2249,48.2249,101100.0
2011-09-29 10:35:00,73.11,73.39,73.11,73.32,63900.0,48.2249,48.4096,48.2249,48.3634,63900.0
2011-09-29 10:40:00,73.34,73.44,73.26,73.31,49000.0,48.3766,48.4425,48.3238,48.3568,49000.0
2011-09-29 10:45:00,73.27,73.31,73.13,73.2,39900.0,48.3304,48.3568,48.2381,48.2842,39900.0
2011-09-29 10:50:00,73.19,73.23,72.98,72.99,44200.0,48.2776,48.304,48.1391,48.1457,44200.0
2011-09-29 10:55:00,73.01,73.16,72.96,73.0,45500.0,48.1589,48.2579,48.1259,48.1523,45500.0
2011-09-29 11:00:00,73.0,73.16,73.0,73.15,30800.0,48.1523,48.2579,48.1523,48.2513,30800.0
2011-09-29 11:05:00,73.15,73.16,72.94,73.03,54900.0,48.2513,48.2579,48.1127,48.1721,54900.0
2011-09-29 11:10:00,73.06,73.1,72.94,73.01,43100.0,48.1919,48.2183,48.1127,48.1589,43100.0
2011-09-29 11:15:00,73.0,73.03,72.92,72.92,19300.0,48.1523,48.1721,48.0995,48.0995,19300.0
2011-09-29 11:20:00,72.92,72.97,72.81,72.81,35100.0,48.0995,48.1325,48.027,48.027,35100.0
2011-09-29 11:25:00,72.84,73.02,72.78,72.92,40000.0,48.0468,48.1655,48.0072,48.0995,40000.0
2011-09-29 11:30:00,72.95,73.0,72.84,72.93,18000.0,48.1193,48.1523,48.0468,48.1061,18000.0
2011-09-29 11:35:00,72.91,72.99,72.89,72.97,31000.0,48.093,48.1457,48.0798,48.1325,31000.0
2011-09-29 11:40:00,72.95,72.97,72.86,72.94,19400.0,48.1193,48.1325,48.06,48.1127,19400.0
2011-09-29 11:45:00,72.93,73.15,72.93,73.11,18300.0,48.1061,48.2513,48.1061,48.2249,18300.0
2011-09-29 11:50:00,73.12,73.18,72.97,72.97,23500.0,48.2315,48.271,48.1325,48.1325,23500.0
2011-09-29 11:55:00,72.99,73.01,72.88,72.91,18400.0,48.1457,48.1589,48.0732,48.093,18400.0
2011-09-29 12:00:00,72.92,73.1,72.92,73.06,19900.0,48.0995,48.2183,48.0995,48.1919,19900.0
2011-09-29 12:05:00,73.05,73.05,72.83,72.9,14600.0,48.1853,48.1853,48.0402,48.0864,14600.0
2011-09-29 12:10:00,72.88,72.92,72.77,72.82,20700.0,48.0732,48.0995,48.0006,48.0336,20700.0
2011-09-29 12:15:00,72.81,72.84,72.76,72.8,19600.0,48.027,48.0468,47.994,48.0204,19600.0
2011-09-29 12:20:00,72.8,72.91,72.79,72.88,15900.0,48.0204,48.093,48.0138,48.0732,15900.0
2011-09-29 12:25:00,72.9,72.96,72.86,72.88,12000.0,48.0864,48.1259,48.06,48.0732,12000.0
2011-09-29 12:30:00,72.89,72.92,72.76,72.81,25100.0,48.0798,48.0995,47.994,48.027,25100.0
2011-09-29 12:35:00,72.79,72.82,72.7,72.76,29800.0,48.0138,48.0336,47.9544,47.994,29800.0
2011-09-29 12:40:00,72.78,72.83,72.7,72.73,15400.0,48.0072,48.0402,47.9544,47.9742,15400.0
2011-09-29 12:45:00,72.7,72.99,72.67,72.99,15800.0,47.9544,48.1457,47.9346,48.1457,15800.0
2011-09-29 12:50:00,72.98,73.07,72.97,73.0,27400.0,48.1391,48.1985,48.1325,48.1523,27400.0
2011-09-29 12:55:00,73.0,73.01,72.86,72.86,11400.0,48.1523,48.1589,48.06,48.06,11400.0
2011-09-29 13:00:00,72.86,73.0,72.82,72.97,15600.0,48.06,48.1523,48.0336,48.1325,15600.0
2011-09-29 13:05:00,72.97,73.13,72.92,73.05,21800.0,48.1325,48.2381,48.0995,48.1853,21800.0
2011-09-29 13:10:00,73.06,73.12,72.99,72.99,8500.0,48.1919,48.2315,48.1457,48.1457,8500.0
2011-09-29 13:15:00,72.99,73.05,72.9,72.92,19200.0,48.1457,48.1853,48.0864,48.0995,19200.0
2011-09-29 13:20:00,72.9,72.96,72.86,72.93,10200.0,48.0864,48.1259,48.06,48.1061,10200.0
2011-09-29 13:25:00,72.88,72.98,72.67,72.67,17100.0,48.0732,48.1391,47.9346,47.9346,17100.0
2011-09-29 13:30:00,72.68,72.78,72.53,72.55,20500.0,47.9412,48.0072,47.8423,47.8555,20500.0
2011-09-29 13:35:00,72.56,72.63,72.48,72.48,15900.0,47.8621,47.9083,47.8093,47.8093,15900.0
2011-09-29 13:40:00,72.47,72.55,72.34,72.34,29200.0,47.8027,47.8555,47.717,47.717,29200.0
2011-09-29 13:45:00,72.37,72.42,72.28,72.36,32400.0,47.7368,47.7697,47.6774,47.7302,32400.0
2011-09-29 13:50:00,72.35,72.44,72.26,72.44,28100.0,47.7236,47.7829,47.6642,47.7829,28100.0
2011-09-29 13:55:00,72.39,72.42,72.29,72.29,44800.0,47.7499,47.7697,47.684,47.684,44800.0
2011-09-29 14:00:00,72.29,72.37,72.1,72.11,31900.0,47.684,47.7368,47.5587,47.5653,31900.0
2011-09-29 14:05:00,72.1,72.17,71.91,71.94,85300.0,47.5587,47.6048,47.4333,47.4531,85300.0
2011-09-29 14:10:00,71.94,71.94,71.6,71.6,68400.0,47.4531,47.4531,47.2288,47.2288,68400.0
2011-09-29 14:15:00,71.61,71.62,71.4,71.48,143100.0,47.2354,47.242,47.0969,47.1497,143100.0
2011-09-29 14:20:00,71.47,71.5,71.24,71.34,89200.0,47.1431,47.1629,46.9914,47.0573,89200.0
2011-09-29 14:25:00,71.34,71.37,71.25,71.3,75600.0,47.0573,47.0771,46.998,47.031,75600.0
2011-09-29 14:30:00,71.3,71.44,71.25,71.28,82600.0,47.031,47.1233,46.998,47.0178,82600.0
2011-09-29 14:35:00,71.28,71.3,71.18,71.2,141800.0,47.0178,47.031,46.9518,46.965,141800.0
2011-09-29 14:40:00,71.19,71.26,71.17,71.18,69100.0,46.9584,47.0046,46.9452,46.9518,69100.0
2011-09-29 14:45:00,71.17,71.23,71.12,71.17,61000.0,46.9452,46.9848,46.9122,46.9452,61000.0
2011-09-29 14:50:00,71.17,71.2,71.0,71.13,61200.0,46.9452,46.965,46.8331,46.9188,61200.0
2011-09-29 14:55:00,71.12,71.2,71.07,71.2,78100.0,46.9122,46.965,46.8792,46.965,78100.0
2011-09-29 15:00:00,71.2,71.3,71.1,71.14,70400.0,46.965,47.031,46.899,46.9254,70400.0
2011-09-29 15:05:00,71.12,71.44,71.12,71.41,40400.0,46.9122,47.1233,46.9122,47.1035,40400.0
2011-09-29 15:10:00,71.44,71.55,71.37,71.46,33100.0,47.1233,47.1959,47.0771,47.1365,33100.0
2011-09-29 15:15:00,71.41,71.62,71.31,71.38,34800.0,47.1035,47.242,47.0376,47.0837,34800.0
2011-09-29 15:20:00,71.39,71.67,71.36,71.6,33900.0,47.0903,47.275,47.0705,47.2288,33900.0
2011-09-29 15:25:00,71.62,71.72,71.47,71.61,49400.0,47.242,47.308,47.1431,47.2354,49400.0
2011-09-29 15:30:00,71.62,71.93,71.59,71.81,65600.0,47.242,47.4465,47.2223,47.3674,65600.0
2011-09-29 15:35:00,71.8,72.12,71.77,72.12,47500.0,47.3608,47.5719,47.341,47.5719,47500.0
2011-09-29 15:40:00,72.11,72.19,71.96,72.11,104300.0,47.5653,47.618,47.4663,47.5653,104300.0
2011-09-29 15:45:00,72.11,72.35,72.08,72.28,81000.0,47.5653,47.7236,47.5455,47.6774,81000.0
2011-09-29 15:50:00,72.28,72.46,72.26,72.26,58400.0,47.6774,47.7961,47.6642,47.6642,58400.0
2011-09-29 15:55:00,72.27,72.49,72.27,72.48,103400.0,47.6708,47.8159,47.6708,47.8093,103400.0
2011-09-30 09:30:00,71.69,71.86,71.53,71.72,50800.0,47.2882,47.4003,47.1827,47.308,50800.0
2011-09-30 09:35:00,71.74,72.25,71.69,72.1,61000.0,47.3212,47.6576,47.2882,47.5587,61000.0
2011-09-30 09:40:00,72.05,73.04,72.05,72.91,40500.0,47.5257,48.1787,47.5257,48.093,40500.0
2011-09-30 09:45:00,72.88,73.14,72.0,72.2,59800.0,48.0732,48.2447,47.4927,47.6246,59800.0
2011-09-30 09:50:00,72.16,73.07,72.15,73.01,42100.0,47.5982,48.1985,47.5916,48.1589,42100.0
2011-09-30 09:55:00,73.03,73.21,72.78,72.84,32400.0,48.1721,48.2908,48.0072,48.0468,32400.0
2011-09-30 10:00:00,72.79,72.98,72.75,72.91,21100.0,48.0138,48.1391,47.9874,48.093,21100.0
2011-09-30 10:05:00,72.88,73.0,72.73,72.75,76900.0,48.0732,48.1523,47.9742,47.9874,76900.0
2011-09-30 10:10:00,72.76,72.89,72.57,72.63,21100.0,47.994,48.0798,47.8687,47.9083,21100.0
2011-09-30 10:15:00,72.64,72.85,72.64,72.8,28100.0,47.9149,48.0534,47.9149,48.0204,28100.0
2011-09-30 10:20:00,72.77,72.89,72.7,72.75,58800.0,48.0006,48.0798,47.9544,47.9874,58800.0
2011-09-30 10:25:00,72.74,72.88,72.64,72.79,59600.0,47.9808,48.0732,47.9149,48.0138,59600.0
2011-09-30 10:30:00,72.75,72.98,72.64,72.97,43700.0,47.9874,48.1391,47.9149,48.1325,43700.0
2011-09-30 10:35:00,72.98,73.08,72.61,72.61,75400.0,48.1391,48.2051,47.8951,47.8951,75400.0
2011-09-30 10:40:00,72.67,72.78,72.6,72.7,22000.0,47.9346,48.0072,47.8885,47.9544,22000.0
2011-09-30 10:45:00,72.69,72.69,72.36,72.39,33500.0,47.9478,47.9478,47.7302,47.7499,33500.0
2011-09-30 10:50:00,72.36,72.63,72.34,72.53,30100.0,47.7302,47.9083,47.717,47.8423,30100.0
2011-09-30 10:55:00,72.52,72.72,72.24,72.3,44800.0,47.8357,47.9676,47.651,47.6906,44800.0
2011-09-30 11:00:00,72.31,72.45,72.24,72.24,42100.0,47.6972,47.7895,47.651,47.651,42100.0
2011-09-30 11:05:00,72.25,72.36,72.21,72.32,51200.0,47.6576,47.7302,47.6312,47.7038,51200.0
2011-09-30 11:10:00,72.28,72.41,72.25,72.36,62900.0,47.6774,47.7631,47.6576,47.7302,62900.0
2011-09-30 11:15:00,72.35,72.44,72.28,72.37,22200.0,47.7236,47.7829,47.6774,47.7368,22200.0
2011-09-30 11:20:00,72.36,72.69,72.35,72.64,55500.0,47.7302,47.9478,47.7236,47.9149,55500.0
2011-09-30 11:25:00,72.66,72.75,72.6,72.75,17000.0,47.928,47.9874,47.8885,47.9874,17000.0
2011-09-30 11:30:00,72.74,73.14,72.74,73.13,27100.0,47.9808,48.2447,47.9808,48.2381,27100.0
2011-09-30 11:35:00,73.12,73.28,73.11,73.23,15000.0,48.2315,48.337,48.2249,48.304,15000.0
2011-09-30 11:40:00,73.26,73.4,73.21,73.36,27800.0,48.3238,48.4162,48.2908,48.3898,27800.0
2011-09-30 11:45:00,73.31,73.36,73.26,73.28,22900.0,48.3568,48.3898,48.3238,48.337,22900.0
2011-09-30 11:50:00,73.29,73.31,73.15,73.2,47500.0,48.3436,48.3568,48.2513,48.2842,47500.0
2011-09-30 11:55:00,73.16,73.22,73.09,73.15,37500.0,48.2579,48.2974,48.2117,48.2513,37500.0
2011-09-30 12:00:00,73.17,73.22,72.99,73.0,57200.0,48.2645,48.2974,48.1457,48.1523,57200.0
2011-09-30 12:05:00,73.03,73.04,72.95,72.96,58800.0,48.1721,48.1787,48.1193,48.1259,58800.0
2011-09-30 12:10:00,72.96,73.02,72.9,72.93,15900.0,48.1259,48.1655,48.0864,48.1061,15900.0
2011-09-30 12:15:00,72.93,72.96,72.85,72.88,35000.0,48.1061,48.1259,48.0534,48.0732,35000.0
2011-09-30 12:20:00,72.88,72.96,72.81,72.81,27700.0,48.0732,48.1259,48.027,48.027,27700.0
2011-09-30 12:25:00,72.81,72.83,72.75,72.77,43100.0,48.027,48.0402,47.9874,48.0006,43100.0
2011-09-30 12:30:00,72.77,72.87,72.77,72.81,18400.0,48.0006,48.0666,48.0006,48.027,18400.0
2011-09-30 12:35:00,72.83,72.84,72.71,72.84,13800.0,48.0402,48.0468,47.961,48.0468,13800.0
2011-09-30 12:40:00,72.84,72.87,72.77,72.86,18500.0,48.0468,48.0666,48.0006,48.06,18500.0
2011-09-30 12:45:00,72.84,72.89,72.81,72.86,32700.0,48.0468,48.0798,48.027,48.06,32700.0
2011-09-30 12:50:00,72.87,72.92,72.85,72.91,11600.0,48.0666,48.0995,48.0534,48.093,11600.0
2011-09-30 12:55:00,72.91,72.91,72.84,72.86,16200.0,48.093,48.093,48.0468,48.06,16200.0
2011-09-30 13:00:00,72.84,72.85,72.75,72.85,14500.0,48.0468,48.0534,47.9874,48.0534,14500.0
2011-09-30 13:05:00,72.84,72.88,72.8,72.84,25900.0,48.0468,48.0732,48.0204,48.0468,25900.0
2011-09-30 13:10:00,72.83,72.92,72.75,72.9,12000.0,48.0402,48.0995,47.9874,48.0864,12000.0
2011-09-30 13:15:00,72.91,73.06,72.9,73.05,29300.0,48.093,48.1919,48.0864,48.1853,29300.0
2011-09-30 13:20:00,73.07,73.09,72.97,73.02,9000.0,48.1985,48.2117,48.1325,48.1655,9000.0
2011-09-30 13:25:00,73.02,73.21,73.02,73.15,16400.0,48.1655,48.2908,48.1655,48.2513,16400.0
2011-09-30 13:30:00,73.12,73.34,73.12,73.34,11600.0,48.2315,48.3766,48.2315,48.3766,11600.0
2011-09-30 13:35:00,73.35,73.36,73.24,73.24,23700.0,48.3832,48.3898,48.3106,48.3106,23700.0
2011-09-30 13:40:00,73.26,73.28,73.18,73.28,10700.0,48.3238,48.337,48.271,48.337,10700.0
2011-09-30 13:45:00,73.28,73.36,73.28,73.32,14900.0,48.337,48.3898,48.337,48.3634,14900.0
2011-09-30 13:50:00,73.33,73.33,73.19,73.19,9900.0,48.37,48.37,48.2776,48.2776,9900.0
2011-09-30 13:55:00,73.2,73.3,73.04,73.24,36400.0,48.2842,48.3502,48.1787,48.3106,36400.0
2011-09-30 14:00:00,73.25,73.37,73.24,73.32,20300.0,48.3172,48.3964,48.3106,48.3634,20300.0
2011-09-30 14:05:00,73.32,73.35,73.05,73.06,44300.0,48.3634,48.3832,48.1853,48.1919,44300.0
2011-09-30 14:10:00,73.07,73.07,72.94,73.0,28400.0,48.1985,48.1985,48.1127,48.1523,28400.0
2011-09-30 14:15:00,73.0,73.13,72.95,73.0,47800.0,48.1523,48.2381,48.1193,48.1523,47800.0
2011-09-30 14:20:00,72.98,73.01,72.82,72.85,42800.0,48.1391,48.1589,48.0336,48.0534,42800.0
2011-09-30 14:25:00,72.84,72.86,72.5,72.53,59400.0,48.0468,48.06,47.8225,47.8423,59400.0
2011-09-30 14:30:00,72.5,72.57,72.45,72.56,50600.0,47.8225,47.8687,47.7895,47.8621,50600.0
2011-09-30 14:35:00,72.52,72.86,72.52,72.84,27400.0,47.8357,48.06,47.8357,48.0468,27400.0
2011-09-30 14:40:00,72.85,73.0,72.84,72.95,33700.0,48.0534,48.1523,48.0468,48.1193,33700.0
2011-09-30 14:45:00,72.96,72.96,72.79,72.87,18400.0,48.1259,48.1259,48.0138,48.0666,18400.0
2011-09-30 14:50:00,72.88,72.91,72.68,72.83,39500.0,48.0732,48.093,47.9412,48.0402,39500.0
2011-09-30 14:55:00,72.82,73.1,72.82,72.97,30000.0,48.0336,48.2183,48.0336,48.1325,30000.0
2011-09-30 15:00:00,72.97,72.97,72.81,72.86,29000.0,48.1325,48.1325,48.027,48.06,29000.0
2011-09-30 15:05:00,72.86,73.22,72.83,73.16,34300.0,48.06,48.2974,48.0402,48.2579,34300.0
2011-09-30 15:10:00,73.15,73.2,73.03,73.08,23200.0,48.2513,48.2842,48.1721,48.2051,23200.0
2011-09-30 15:15:00,73.1,73.1,72.98,73.06,29300.0,48.2183,48.2183,48.1391,48.1919,29300.0
2011-09-30 15:20:00,73.02,73.18,73.0,73.03,59900.0,48.1655,48.271,48.1523,48.1721,59900.0
2011-09-30 15:25:00,73.03,73.12,72.99,72.99,59900.0,48.1721,48.2315,48.1457,48.1457,59900.0
2011-09-30 15:30:00,72.98,73.03,72.73,72.8,44700.0,48.1391,48.1721,47.9742,48.0204,44700.0
2011-09-30 15:35:00,72.82,72.84,72.65,72.79,78500.0,48.0336,48.0468,47.9214,48.0138,78500.0
2011-09-30 15:40:00,72.79,73.15,72.78,73.15,60700.0,48.0138,48.2513,48.0072,48.2513,60700.0
2011-09-30 15:45:00,73.16,73.21,72.8,72.82,75300.0,48.2579,48.2908,48.0204,48.0336,75300.0
2011-09-30 15:50:00,72.82,72.86,72.55,72.75,81400.0,48.0336,48.06,47.8555,47.9874,81400.0
2011-09-30 15:55:00,72.74,72.78,72.62,72.64,148600.0,47.9808,48.0072,47.9017,47.9149,148600.0
2011-10-03 09:30:00,72.58,72.87,72.03,72.17,70000.0,47.8753,48.0666,47.5125,47.6048,70000.0
2011-10-03 09:35:00,72.16,72.44,72.14,72.38,19700.0,47.5982,47.7829,47.585,47.7434,19700.0
2011-10-03 09:40:00,72.46,72.72,72.41,72.6,12200.0,47.7961,47.9676,47.7631,47.8885,12200.0
2011-10-03 09:45:00,72.61,72.72,72.28,72.28,16800.0,47.8951,47.9676,47.6774,47.6774,16800.0
2011-10-03 09:50:00,72.3,72.31,72.11,72.15,15700.0,47.6906,47.6972,47.5653,47.5916,15700.0
2011-10-03 09:55:00,72.14,72.31,72.14,72.31,9500.0,47.585,47.6972,47.585,47.6972,9500.0
2011-10-03 10:00:00,72.26,72.99,72.23,72.5,33400.0,47.6642,48.1457,47.6444,47.8225,33400.0
2011-10-03 10:05:00,72.49,73.02,72.43,73.02,25400.0,47.8159,48.1655,47.7763,48.1655,25400.0
2011-10-03 10:10:00,73.0,73.29,72.96,73.16,10900.0,48.1523,48.3436,48.1259,48.2579,10900.0
2011-10-03 10:15:00,73.14,73.18,72.68,72.71,9200.0,48.2447,48.271,47.9412,47.961,9200.0
2011-10-03 10:20:00,72.7,72.73,72.27,72.36,17300.0,47.9544,47.9742,47.6708,47.7302,17300.0
2011-10-03 10:25:00,72.39,72.56,72.23,72.44,14500.0,47.7499,47.8621,47.6444,47.7829,14500.0
2011-10-03 10:30:00,72.46,72.49,72.29,72.29,33900.0,47.7961,47.8159,47.684,47.684,33900.0
2011-10-03 10:35:00,72.29,72.32,72.18,72.24,84000.0,47.684,47.7038,47.6114,47.651,84000.0
2011-10-03 10:40:00,72.21,72.21,71.96,72.02,80700.0,47.6312,47.6312,47.4663,47.5059,80700.0
2011-10-03 10:45:00,71.99,72.08,71.95,71.95,29700.0,47.4861,47.5455,47.4597,47.4597,29700.0
2011-10-03 10:50:00,71.97,72.01,71.8,71.93,27700.0,47.4729,47.4993,47.3608,47.4465,27700.0
2011-10-03 10:55:00,71.92,72.15,71.89,72.02,40300.0,47.4399,47.5916,47.4201,47.5059,40300.0
2011-10-03 11:00:00,72.02,72.18,71.93,72.15,32700.0,47.5059,47.6114,47.4465,47.5916,32700.0
2011-10-03 11:05:00,72.15,72.43,72.06,72.43,16700.0,47.5916,47.7763,47.5323,47.7763,16700.0
2011-10-03 11:10:00,72.47,72.6,72.4,72.49,10700.0,47.8027,47.8885,47.7565,47.8159,10700.0
2011-10-03 11:15:00,72.53,72.76,72.53,72.73,24500.0,47.8423,47.994,47.8423,47.9742,24500.0
2011-10-03 11:20:00,72.75,72.83,72.62,72.64,11600.0,47.9874,48.0402,47.9017,47.9149,11600.0
2011-10-03 11:25:00,72.66,72.76,72.58,72.69,13400.0,47.928,47.994,47.8753,47.9478,13400.0
2011-10-03 11:30:00,72.65,72.9,72.58,72.88,24100.0,47.9214,48.0864,47.8753,48.0732,24100.0
2011-10-03 11:35:00,72.86,72.88,72.71,72.85,10200.0,48.06,48.0732,47.961,48.0534,10200.0
2011-10-03 11:40:00,72.85,72.86,72.49,72.53,9600.0,48.0534,48.06,47.8159,47.8423,9600.0
2011-10-03 11:45:00,72.56,72.7,72.35,72.53,50500.0,47.8621,47.9544,47.7236,47.8423,50500.0
2011-10-03 11:50:00,72.52,72.72,72.51,72.66,10800.0,47.8357,47.9676,47.8291,47.928,10800.0
2011-10-03 11:55:00,72.7,72.82,72.7,72.73,8800.0,47.9544,48.0336,47.9544,47.9742,8800.0
2011-10-03 12:00:00,72.73,72.8,72.51,72.51,9200.0,47.9742,48.0204,47.8291,47.8291,9200.0
2011-10-03 12:05:00,72.54,72.57,72.46,72.5,6500.0,47.8489,47.8687,47.7961,47.8225,6500.0
2011-10-03 12:10:00,72.49,72.51,72.23,72.24,10100.0,47.8159,47.8291,47.6444,47.651,10100.0
2011-10-03 12:15:00,72.21,72.37,72.21,72.24,28400.0,47.6312,47.7368,47.6312,47.651,28400.0
2011-10-03 12:20:00,72.29,72.34,72.18,72.31,7700.0,47.684,47.717,47.6114,47.6972,7700.0
2011-10-03 12:25:00,72.31,72.42,72.31,72.33,11300.0,47.6972,47.7697,47.6972,47.7104,11300.0
2011-10-03 12:30:00,72.32,72.33,72.19,72.26,10900.0,47.7038,47.7104,47.618,47.6642,10900.0
2011-10-03 12:35:00,72.23,72.4,72.19,72.34,17400.0,47.6444,47.7565,47.618,47.717,17400.0
2011-10-03 12:40:00,72.35,72.4,72.3,72.31,11000.0,47.7236,47.7565,47.6906,47.6972,11000.0
2011-10-03 12:45:00,72.31,72.35,72.2,72.21,10800.0,47.6972,47.7236,47.6246,47.6312,10800.0
2011-10-03 12:50:00,72.21,72.22,72.1,72.13,21000.0,47.6312,47.6378,47.5587,47.5784,21000.0
2011-10-03 12:55:00,72.09,72.17,72.07,72.11,24300.0,47.5521,47.6048,47.5389,47.5653,24300.0
2011-10-03 13:00:00,72.11,72.12,71.97,71.99,24200.0,47.5653,47.5719,47.4729,47.4861,24200.0
2011-10-03 13:05:00,71.96,72.04,71.89,71.89,40300.0,47.4663,47.5191,47.4201,47.4201,40300.0
2011-10-03 13:10:00,71.9,71.91,71.7,71.85,79500.0,47.4267,47.4333,47.2948,47.3938,79500.0
2011-10-03 13:15:00,71.85,71.88,71.63,71.73,40400.0,47.3938,47.4135,47.2486,47.3146,40400.0
2011-10-03 13:20:00,71.75,71.75,71.62,71.66,24200.0,47.3278,47.3278,47.242,47.2684,24200.0
2011-10-03 13:25:00,71.67,71.69,71.51,71.67,13200.0,47.275,47.2882,47.1695,47.275,13200.0
2011-10-03 13:30:00,71.68,71.78,71.64,71.64,23600.0,47.2816,47.3476,47.2552,47.2552,23600.0
2011-10-03 13:35:00,71.61,71.65,71.4,71.43,11000.0,47.2354,47.2618,47.0969,47.1167,11000.0
2011-10-03 13:40:00,71.44,71.61,71.43,71.54,19100.0,47.1233,47.2354,47.1167,47.1893,19100.0
2011-10-03 13:45:00,71.55,71.81,71.55,71.67,66500.0,47.1959,47.3674,47.1959,47.275,66500.0
2011-10-03 13:50:00,71.65,71.75,71.51,71.53,20800.0,47.2618,47.3278,47.1695,47.1827,20800.0
2011-10-03 13:55:00,71.56,71.82,71.56,71.82,25800.0,47.2025,47.374,47.2025,47.374,25800.0
2011-10-03 14:00:00,71.83,71.85,71.65,71.77,28600.0,47.3806,47.3938,47.2618,47.341,28600.0
2011-10-03 14:05:00,71.78,71.89,71.73,71.86,34700.0,47.3476,47.4201,47.3146,47.4003,34700.0
2011-10-03 14:10:00,71.83,71.84,71.6,71.6,17700.0,47.3806,47.3872,47.2288,47.2288,17700.0
2011-10-03 14:15:00,71.6,71.6,71.43,71.51,20100.0,47.2288,47.2288,47.1167,47.1695,20100.0
2011-10-03 14:20:00,71.51,71.59,71.49,71.56,20300.0,47.1695,47.2223,47.1563,47.2025,20300.0
2011-10-03 14:25:00,71.56,71.63,71.45,71.47,19700.0,47.2025,47.2486,47.1299,47.1431,19700.0
2011-10-03 14:30:00,71.47,71.73,71.41,71.72,39300.0,47.1431,47.3146,47.1035,47.308,39300.0
2011-10-03 14:35:00,71.68,71.71,71.6,71.63,24300.0,47.2816,47.3014,47.2288,47.2486,24300.0
2011-10-03 14:40:00,71.63,71.67,71.56,71.67,20400.0,47.2486,47.275,47.2025,47.275,20400.0
2011-10-03 14:45:00,71.64,71.65,71.46,71.55,25100.0,47.2552,47.2618,47.1365,47.1959,25100.0
2011-10-03 14:50:00,71.54,71.73,71.49,71.57,38400.0,47.1893,47.3146,47.1563,47.2091,38400.0
2011-10-03 14:55:00,71.58,71.64,71.42,71.53,88600.0,47.2157,47.2552,47.1101,47.1827,88600.0
2011-10-03 15:00:00,71.55,71.58,71.48,71.48,105900.0,47.1959,47.2157,47.1497,47.1497,105900.0
2011-10-03 15:05:00,71.48,71.65,71.43,71.44,83200.0,47.1497,47.2618,47.1167,47.1233,83200.0
2011-10-03 15:10:00,71.45,71.57,71.4,71.57,62100.0,47.1299,47.2091,47.0969,47.2091,62100.0
2011-10-03 15:15:00,71.57,71.63,71.49,71.59,28200.0,47.2091,47.2486,47.1563,47.2223,28200.0
2011-10-03 15:20:00,71.58,71.62,71.46,71.48,25400.0,47.2157,47.242,47.1365,47.1497,25400.0
2011-10-03 15:25:00,71.48,71.6,71.46,71.46,30400.0,47.1497,47.2288,47.1365,47.1365,30400.0
2011-10-03 15:30:00,71.51,71.53,71.3,71.49,58900.0,47.1695,47.1827,47.031,47.1563,58900.0
2011-10-03 15:35:00,71.51,71.65,71.46,71.57,58200.0,47.1695,47.2618,47.1365,47.2091,58200.0
2011-10-03 15:40:00,71.54,71.59,71.4,71.51,54400.0,47.1893,47.2223,47.0969,47.1695,54400.0
2011-10-03 15:45:00,71.51,71.92,71.51,71.78,87300.0,47.1695,47.4399,47.1695,47.3476,87300.0
2011-10-03 15:50:00,71.79,71.81,71.31,71.37,61200.0,47.3542,47.3674,47.0376,47.0771,61200.0
2011-10-03 15:55:00,71.37,71.47,71.11,71.11,139200.0,47.0771,47.1431,46.9056,46.9056,139200.0
2011-10-04 09:30:00,70.45,70.78,70.37,70.64,54700.0,46.4703,46.688,46.4175,46.5956,54700.0
2011-10-04 09:35:00,70.64,70.95,70.57,70.95,44100.0,46.5956,46.8001,46.5494,46.8001,44100.0
2011-10-04 09:40:00,70.95,71.17,70.84,70.93,59100.0,46.8001,46.9452,46.7275,46.7869,59100.0
2011-10-04 09:45:00,70.92,71.07,70.81,71.02,29400.0,46.7803,46.8792,46.7077,46.8463,29400.0
2011-10-04 09:50:00,71.02,71.11,70.96,71.0,48400.0,46.8463,46.9056,46.8067,46.8331,48400.0
2011-10-04 09:55:00,71.01,71.18,70.92,71.11,35800.0,46.8397,46.9518,46.7803,46.9056,35800.0
2011-10-04 10:00:00,71.14,71.3,70.99,70.99,40100.0,46.9254,47.031,46.8265,46.8265,40100.0
2011-10-04 10:05:00,70.96,71.27,70.89,71.18,25800.0,46.8067,47.0112,46.7605,46.9518,25800.0
2011-10-04 10:10:00,71.17,71.67,71.15,71.45,19500.0,46.9452,47.275,46.932,47.1299,19500.0
2011-10-04 10:15:00,71.42,71.63,71.26,71.45,36100.0,47.1101,47.2486,47.0046,47.1299,36100.0
2011-10-04 10:20:00,71.45,71.47,70.9,70.92,23400.0,47.1299,47.1431,46.7671,46.7803,23400.0
2011-10-04 10:25:00,70.96,71.09,70.9,71.09,15000.0,46.8067,46.8924,46.7671,46.8924,15000.0
2011-10-04 10:30:00,71.1,71.29,70.95,71.18,17900.0,46.899,47.0244,46.8001,46.9518,17900.0
2011-10-04 10:35:00,71.18,71.36,71.1,71.32,15000.0,46.9518,47.0705,46.899,47.0442,15000.0
2011-10-04 10:40:00,71.33,71.64,71.31,71.58,17400.0,47.0508,47.2552,47.0376,47.2157,17400.0
2011-10-04 10:45:00,71.63,71.64,71.3,71.63,15900.0,47.2486,47.2552,47.031,47.2486,15900.0
2011-10-04 10:50:00,71.59,71.6,71.28,71.33,29400.0,47.2223,47.2288,47.0178,47.0508,29400.0
2011-10-04 10:55:00,71.33,71.38,71.2,71.26,11000.0,47.0508,47.0837,46.965,47.0046,11000.0
2011-10-04 11:00:00,71.28,71.33,71.15,71.33,19300.0,47.0178,47.0508,46.932,47.0508,19300.0
2011-10-04 11:05:00,71.32,71.75,71.28,71.73,17500.0,47.0442,47.3278,47.0178,47.3146,17500.0
2011-10-04 11:10:00,71.74,71.86,71.64,71.67,20100.0,47.3212,47.4003,47.2552,47.275,20100.0
2011-10-04 11:15:00,71.65,71.66,71.5,71.53,12400.0,47.2618,47.2684,47.1629,47.1827,12400.0
2011-10-04 11:20:00,71.5,71.56,71.32,71.34,28000.0,47.1629,47.2025,47.0442,47.0573,28000.0
2011-10-04 11:25:00,71.3,71.35,71.22,71.27,9900.0,47.031,47.0639,46.9782,47.0112,9900.0
2011-10-04 11:30:00,71.28,71.4,71.15,71.23,51600.0,47.0178,47.0969,46.932,46.9848,51600.0
2011-10-04 11:35:00,71.22,71.31,71.15,71.22,24600.0,46.9782,47.0376,46.932,46.9782,24600.0
2011-10-04 11:40:00,71.23,71.33,71.22,71.33,10900.0,46.9848,47.0508,46.9782,47.0508,10900.0
2011-10-04 11:45:00,71.31,71.34,71.15,71.26,16200.0,47.0376,47.0573,46.932,47.0046,16200.0
2011-10-04 11:50:00,71.26,71.48,71.21,71.24,13100.0,47.0046,47.1497,46.9716,46.9914,13100.0
2011-10-04 11:55:00,71.23,71.31,71.15,71.26,12500.0,46.9848,47.0376,46.932,47.0046,12500.0
2011-10-04 12:00:00,71.34,71.68,71.32,71.66,17200.0,47.0573,47.2816,47.0442,47.2684,17200.0
2011-10-04 12:05:00,71.65,71.73,71.51,71.57,12200.0,47.2618,47.3146,47.1695,47.2091,12200.0
2011-10-04 12:10:00,71.53,71.61,71.42,71.61,13100.0,47.1827,47.2354,47.1101,47.2354,13100.0
2011-10-04 12:15:00,71.63,71.63,71.35,71.43,14200.0,47.2486,47.2486,47.0639,47.1167,14200.0
2011-10-04 12:20:00,71.44,71.6,71.41,71.55,22600.0,47.1233,47.2288,47.1035,47.1959,22600.0
2011-10-04 12:25:00,71.54,71.54,71.22,71.22,16100.0,47.1893,47.1893,46.9782,46.9782,16100.0
2011-10-04 12:30:00,71.25,71.28,71.2,71.28,17900.0,46.998,47.0178,46.965,47.0178,17900.0
2011-10-04 12:35:00,71.3,71.44,71.2,71.33,45300.0,47.031,47.1233,46.965,47.0508,45300.0
2011-10-04 12:40:00,71.37,71.37,71.22,71.29,37300.0,47.0771,47.0771,46.9782,47.0244,37300.0
2011-10-04 12:45:00,71.31,71.35,71.23,71.24,17000.0,47.0376,47.0639,46.9848,46.9914,17000.0
2011-10-04 12:50:00,71.24,71.38,71.23,71.37,28700.0,46.9914,47.0837,46.9848,47.0771,28700.0
2011-10-04 12:55:00,71.37,71.37,71.22,71.3,21300.0,47.0771,47.0771,46.9782,47.031,21300.0
2011-10-04 13:00:00,71.29,71.36,71.22,71.26,16800.0,47.0244,47.0705,46.9782,47.0046,16800.0
2011-10-04 13:05:00,71.25,71.39,71.15,71.33,30100.0,46.998,47.0903,46.932,47.0508,30100.0
2011-10-04 13:10:00,71.33,71.34,71.1,71.16,27400.0,47.0508,47.0573,46.899,46.9386,27400.0
2011-10-04 13:15:00,71.17,71.26,71.16,71.16,13200.0,46.9452,47.0046,46.9386,46.9386,13200.0
2011-10-04 13:20:00,71.16,71.22,71.1,71.17,13200.0,46.9386,46.9782,46.899,46.9452,13200.0
2011-10-04 13:25:00,71.17,71.2,71.07,71.13,9100.0,46.9452,46.965,46.8792,46.9188,9100.0
2011-10-04 13:30:00,71.14,71.36,71.12,71.29,17800.0,46.9254,47.0705,46.9122,47.0244,17800.0
2011-10-04 13:35:00,71.3,71.35,71.1,71.12,18800.0,47.031,47.0639,46.899,46.9122,18800.0
2011-10-04 13:40:00,71.12,71.15,71.0,71.07,9300.0,46.9122,46.932,46.8331,46.8792,9300.0
2011-10-04 13:45:00,71.1,71.31,71.07,71.24,28500.0,46.899,47.0376,46.8792,46.9914,28500.0
2011-10-04 13:50:00,71.24,71.35,71.21,71.26,12300.0,46.9914,47.0639,46.9716,47.0046,12300.0
2011-10-04 13:55:00,71.28,71.29,71.09,71.11,16000.0,47.0178,47.0244,46.8924,46.9056,16000.0
2011-10-04 14:00:00,71.15,71.29,71.1,71.18,17200.0,46.932,47.0244,46.899,46.9518,17200.0
2011-10-04 14:05:00,71.21,71.26,71.03,71.04,16700.0,46.9716,47.0046,46.8529,46.8595,16700.0
2011-10-04 14:10:00,71.03,71.07,70.95,71.03,20900.0,46.8529,46.8792,46.8001,46.8529,20900.0
2011-10-04 14:15:00,71.01,71.07,70.95,71.02,13100.0,46.8397,46.8792,46.8001,46.8463,13100.0
2011-10-04 14:20:00,71.01,71.14,70.92,71.13,15200.0,46.8397,46.9254,46.7803,46.9188,15200.0
2011-10-04 14:25:00,71.14,71.24,71.13,71.19,18000.0,46.9254,46.9914,46.9188,46.9584,18000.0
2011-10-04 14:30:00,71.18,71.37,71.17,71.34,19600.0,46.9518,47.0771,46.9452,47.0573,19600.0
2011-10-04 14:35:00,71.35,71.46,71.35,71.41,22500.0,47.0639,47.1365,47.0639,47.1035,22500.0
2011-10-04 14:40:00,71.4,71.41,71.1,71.27,39400.0,47.0969,47.1035,46.899,47.0112,39400.0
2011-10-04 14:45:00,71.26,71.32,71.08,71.19,27500.0,47.0046,47.0442,46.8858,46.9584,27500.0
2011-10-04 14:50:00,71.22,71.22,70.83,70.89,24300.0,46.9782,46.9782,46.7209,46.7605,24300.0
2011-10-04 14:55:00,70.88,71.11,70.87,71.02,25600.0,46.7539,46.9056,46.7473,46.8463,25600.0
2011-10-04 15:00:00,71.0,71.14,70.97,71.04,24800.0,46.8331,46.9254,46.8133,46.8595,24800.0
2011-10-04 15:05:00,71.04,71.12,70.77,70.77,32900.0,46.8595,46.9122,46.6814,46.6814,32900.0
2011-10-04 15:10:00,70.77,70.87,70.65,70.84,43200.0,46.6814,46.7473,46.6022,46.7275,43200.0
2011-10-04 15:15:00,70.81,70.99,70.75,70.99,31600.0,46.7077,46.8265,46.6682,46.8265,31600.0
2011-10-04 15:20:00,70.97,71.23,70.91,71.15,24800.0,46.8133,46.9848,46.7737,46.932,24800.0
2011-10-04 15:25:00,71.17,71.46,71.16,71.31,33000.0,46.9452,47.1365,46.9386,47.0376,33000.0
2011-10-04 15:30:00,71.34,71.58,71.23,71.45,39400.0,47.0573,47.2157,46.9848,47.1299,39400.0
2011-10-04 15:35:00,71.45,71.61,71.36,71.49,30900.0,47.1299,47.2354,47.0705,47.1563,30900.0
2011-10-04 15:40:00,71.49,71.95,71.35,71.88,40800.0,47.1563,47.4597,47.0639,47.4135,40800.0
2011-10-04 15:45:00,71.91,72.26,71.88,72.17,69800.0,47.4333,47.6642,47.4135,47.6048,69800.0
2011-10-04 15:50:00,72.2,72.34,72.04,72.22,75100.0,47.6246,47.717,47.5191,47.6378,75100.0
2011-10-04 15:55:00,72.23,72.76,72.23,72.66,124500.0,47.6444,47.994,47.6444,47.928,124500.0
2011-10-05 09:30:00,73.1,73.1,72.55,72.88,33700.0,48.2183,48.2183,47.8555,48.0732,33700.0
2011-10-05 09:35:00,72.91,72.99,72.55,72.73,15200.0,48.093,48.1457,47.8555,47.9742,15200.0
2011-10-05 09:40:00,72.71,73.41,72.71,73.25,24600.0,47.961,48.4228,47.961,48.3172,24600.0
2011-10-05 09:45:00,73.19,73.29,72.95,73.09,119000.0,48.2776,48.3436,48.1193,48.2117,119000.0
2011-10-05 09:50:00,73.07,73.1,72.81,72.96,46100.0,48.1985,48.2183,48.027,48.1259,46100.0
2011-10-05 09:55:00,73.01,73.12,72.87,73.04,12900.0,48.1589,48.2315,48.0666,48.1787,12900.0
2011-10-05 10:00:00,73.0,73.29,72.92,73.28,26900.0,48.1523,48.3436,48.0995,48.337,26900.0
2011-10-05 10:05:00,73.28,73.28,72.87,72.87,41800.0,48.337,48.337,48.0666,48.0666,41800.0
2011-10-05 10:10:00,72.91,72.97,72.8,72.95,86000.0,48.093,48.1325,48.0204,48.1193,86000.0
2011-10-05 10:15:00,72.94,73.0,72.82,72.96,20500.0,48.1127,48.1523,48.0336,48.1259,20500.0
2011-10-05 10:20:00,72.94,73.17,72.94,73.09,17700.0,48.1127,48.2645,48.1127,48.2117,17700.0
2011-10-05 10:25:00,73.05,73.11,72.95,73.02,17600.0,48.1853,48.2249,48.1193,48.1655,17600.0
2011-10-05 10:30:00,73.06,73.3,73.04,73.29,32900.0,48.1919,48.3502,48.1787,48.3436,32900.0
2011-10-05 10:35:00,73.3,73.62,73.28,73.52,31100.0,48.3502,48.5613,48.337,48.4953,31100.0
2011-10-05 10:40:00,73.54,73.63,73.47,73.59,20100.0,48.5085,48.5679,48.4623,48.5415,20100.0
2011-10-05 10:45:00,73.6,73.62,73.33,73.54,27200.0,48.5481,48.5613,48.37,48.5085,27200.0
2011-10-05 10:50:00,73.57,73.65,73.48,73.6,26400.0,48.5283,48.5811,48.4689,48.5481,26400.0
2011-10-05 10:55:00,73.59,73.77,73.54,73.57,27100.0,48.5415,48.6602,48.5085,48.5283,27100.0
2011-10-05 11:00:00,73.57,73.6,73.43,73.51,12200.0,48.5283,48.5481,48.436,48.4887,12200.0
2011-10-05 11:05:00,73.49,73.54,73.25,73.27,13400.0,48.4755,48.5085,48.3172,48.3304,13400.0
2011-10-05 11:10:00,73.26,73.38,73.22,73.22,14500.0,48.3238,48.403,48.2974,48.2974,14500.0
2011-10-05 11:15:00,73.3,73.3,73.02,73.04,41100.0,48.3502,48.3502,48.1655,48.1787,41100.0
2011-10-05 11:20:00,73.07,73.1,73.02,73.05,18000.0,48.1985,48.2183,48.1655,48.1853,18000.0
2011-10-05 11:25:00,73.07,73.12,73.02,73.04,20500.0,48.1985,48.2315,48.1655,48.1787,20500.0
2011-10-05 11:30:00,73.05,73.09,73.0,73.05,13900.0,48.1853,48.2117,48.1523,48.1853,13900.0
2011-10-05 11:35:00,73.06,73.16,73.04,73.05,29400.0,48.1919,48.2579,48.1787,48.1853,29400.0
2011-10-05 11:40:00,73.03,73.03,72.81,72.82,39800.0,48.1721,48.1721,48.027,48.0336,39800.0
2011-10-05 11:45:00,72.81,72.89,72.56,72.89,89500.0,48.027,48.0798,47.8621,48.0798,89500.0
2011-10-05 11:50:00,72.88,72.99,72.83,72.99,11400.0,48.0732,48.1457,48.0402,48.1457,11400.0
2011-10-05 11:55:00,72.99,72.99,72.87,72.9,41800.0,48.1457,48.1457,48.0666,48.0864,41800.0
2011-10-05 12:00:00,72.9,73.01,72.87,72.93,41400.0,48.0864,48.1589,48.0666,48.1061,41400.0
2011-10-05 12:05:00,72.95,72.96,72.82,72.88,70600.0,48.1193,48.1259,48.0336,48.0732,70600.0
2011-10-05 12:10:00,72.88,72.9,72.76,72.86,17300.0,48.0732,48.0864,47.994,48.06,17300.0
2011-10-05 12:15:00,72.84,72.86,72.62,72.75,45900.0,48.0468,48.06,47.9017,47.9874,45900.0
2011-10-05 12:20:00,72.75,72.83,72.73,72.81,14200.0,47.9874,48.0402,47.9742,48.027,14200.0
2011-10-05 12:25:00,72.82,72.88,72.75,72.78,15300.0,48.0336,48.0732,47.9874,48.0072,15300.0
2011-10-05 12:30:00,72.79,72.89,72.75,72.84,14900.0,48.0138,48.0798,47.9874,48.0468,14900.0
2011-10-05 12:35:00,72.86,72.99,72.84,72.85,9400.0,48.06,48.1457,48.0468,48.0534,9400.0
2011-10-05 12:40:00,72.83,72.94,72.78,72.88,14900.0,48.0402,48.1127,48.0072,48.0732,14900.0
2011-10-05 12:45:00,72.87,72.88,72.74,72.88,5400.0,48.0666,48.0732,47.9808,48.0732,5400.0
2011-10-05 12:50:00,72.82,72.9,72.79,72.84,14400.0,48.0336,48.0864,48.0138,48.0468,14400.0
2011-10-05 12:55:00,72.87,72.87,72.63,72.72,19700.0,48.0666,48.0666,47.9083,47.9676,19700.0
2011-10-05 13:00:00,72.74,72.78,72.68,72.75,11800.0,47.9808,48.0072,47.9412,47.9874,11800.0
2011-10-05 13:05:00,72.77,72.8,72.7,72.71,15300.0,48.0006,48.0204,47.9544,47.961,15300.0
2011-10-05 13:10:00,72.73,72.73,72.51,72.58,20100.0,47.9742,47.9742,47.8291,47.8753,20100.0
2011-10-05 13:15:00,72.56,72.76,72.56,72.64,20400.0,47.8621,47.994,47.8621,47.9149,20400.0
2011-10-05 13:20:00,72.63,72.74,72.55,72.64,17600.0,47.9083,47.9808,47.8555,47.9149,17600.0
2011-10-05 13:25:00,72.68,72.84,72.67,72.77,8600.0,47.9412,48.0468,47.9346,48.0006,8600.0
2011-10-05 13:30:00,72.8,72.92,72.77,72.84,14200.0,48.0204,48.0995,48.0006,48.0468,14200.0
2011-10-05 13:35:00,72.84,72.85,72.69,72.72,14700.0,48.0468,48.0534,47.9478,47.9676,14700.0
2011-10-05 13:40:00,72.72,72.8,72.64,72.8,70700.0,47.9676,48.0204,47.9149,48.0204,70700.0
2011-10-05 13:45:00,72.84,72.96,72.84,72.91,9000.0,48.0468,48.1259,48.0468,48.093,9000.0
2011-10-05 13:50:00,72.91,73.08,72.91,73.04,24300.0,48.093,48.2051,48.093,48.1787,24300.0
2011-10-05 13:55:00,73.04,73.05,72.91,72.93,10100.0,48.1787,48.1853,48.093,48.1061,10100.0
2011-10-05 14:00:00,72.93,73.0,72.89,72.99,21400.0,48.1061,48.1523,48.0798,48.1457,21400.0
2011-10-05 14:05:00,73.0,73.03,72.87,72.95,25300.0,48.1523,48.1721,48.0666,48.1193,25300.0
2011-10-05 14:10:00,72.92,72.94,72.73,72.75,48900.0,48.0995,48.1127,47.9742,47.9874,48900.0
2011-10-05 14:15:00,72.74,72.87,72.68,72.77,57100.0,47.9808,48.0666,47.9412,48.0006,57100.0
2011-10-05 14:20:00,72.77,72.8,72.7,72.75,21000.0,48.0006,48.0204,47.9544,47.9874,21000.0
2011-10-05 14:25:00,72.77,72.81,72.59,72.59,39300.0,48.0006,48.027,47.8819,47.8819,39300.0
2011-10-05 14:30:00,72.58,72.58,72.34,72.39,51600.0,47.8753,47.8753,47.717,47.7499,51600.0
2011-10-05 14:35:00,72.41,72.44,72.23,72.32,34200.0,47.7631,47.7829,47.6444,47.7038,34200.0
2011-10-05 14:40:00,72.36,72.5,72.36,72.47,18700.0,47.7302,47.8225,47.7302,47.8027,18700.0
2011-10-05 14:45:00,72.49,72.68,72.46,72.68,19400.0,47.8159,47.9412,47.7961,47.9412,19400.0
2011-10-05 14:50:00,72.71,72.8,72.65,72.79,23800.0,47.961,48.0204,47.9214,48.0138,23800.0
2011-10-05 14:55:00,72.78,72.85,72.71,72.73,20700.0,48.0072,48.0534,47.961,47.9742,20700.0
2011-10-05 15:00:00,72.74,72.77,72.38,72.41,43400.0,47.9808,48.0006,47.7434,47.7631,43400.0
2011-10-05 15:05:00,72.41,72.41,72.18,72.21,52800.0,47.7631,47.7631,47.6114,47.6312,52800.0
2011-10-05 15:10:00,72.2,72.37,72.19,72.32,41900.0,47.6246,47.7368,47.618,47.7038,41900.0
2011-10-05 15:15:00,72.33,72.47,72.21,72.32,113000.0,47.7104,47.8027,47.6312,47.7038,113000.0
2011-10-05 15:20:00,72.3,72.37,71.97,71.98,77400.0,47.6906,47.7368,47.4729,47.4795,77400.0
2011-10-05 15:25:00,71.99,72.22,71.99,72.09,62900.0,47.4861,47.6378,47.4861,47.5521,62900.0
2011-10-05 15:30:00,72.11,72.4,72.09,72.39,74700.0,47.5653,47.7565,47.5521,47.7499,74700.0
2011-10-05 15:35:00,72.38,72.62,72.38,72.59,77100.0,47.7434,47.9017,47.7434,47.8819,77100.0
2011-10-05 15:40:00,72.58,72.6,72.44,72.56,65400.0,47.8753,47.8885,47.7829,47.8621,65400.0
2011-10-05 15:45:00,72.56,72.66,72.13,72.22,113000.0,47.8621,47.928,47.5784,47.6378,113000.0
2011-10-05 15:50:00,72.21,72.49,72.21,72.37,105600.0,47.6312,47.8159,47.6312,47.7368,105600.0
2011-10-05 15:55:00,72.38,72.55,72.36,72.47,132600.0,47.7434,47.8555,47.7302,47.8027,132600.0
2011-10-06 09:30:00,72.27,72.76,72.11,72.75,37800.0,47.6708,47.994,47.5653,47.9874,37800.0
2011-10-06 09:35:00,72.74,72.77,72.39,72.48,45200.0,47.9808,48.0006,47.7499,47.8093,45200.0
2011-10-06 09:40:00,72.55,72.72,72.45,72.58,25200.0,47.8555,47.9676,47.7895,47.8753,25200.0
2011-10-06 09:45:00,72.56,72.61,72.28,72.55,53400.0,47.8621,47.8951,47.6774,47.8555,53400.0
2011-10-06 09:50:00,72.58,72.63,72.49,72.49,42600.0,47.8753,47.9083,47.8159,47.8159,42600.0
2011-10-06 09:55:00,72.49,72.53,72.15,72.49,38300.0,47.8159,47.8423,47.5916,47.8159,38300.0
2011-10-06 10:00:00,72.46,72.69,72.33,72.62,27300.0,47.7961,47.9478,47.7104,47.9017,27300.0
2011-10-06 10:05:00,72.61,72.73,72.57,72.73,15900.0,47.8951,47.9742,47.8687,47.9742,15900.0
2011-10-06 10:10:00,72.72,73.04,72.71,72.97,23700.0,47.9676,48.1787,47.961,48.1325,23700.0
2011-10-06 10:15:00,72.93,72.95,72.77,72.8,28500.0,48.1061,48.1193,48.0006,48.0204,28500.0
2011-10-06 10:20:00,72.8,73.0,72.78,72.95,31000.0,48.0204,48.1523,48.0072,48.1193,31000.0
2011-10-06 10:25:00,72.96,72.99,72.6,72.7,33300.0,48.1259,48.1457,47.8885,47.9544,33300.0
2011-10-06 10:30:00,72.68,72.89,72.68,72.88,50100.0,47.9412,48.0798,47.9412,48.0732,50100.0
2011-10-06 10:35:00,72.85,73.0,72.81,72.98,36800.0,48.0534,48.1523,48.027,48.1391,36800.0
2011-10-06 10:40:00,72.98,73.1,72.93,73.08,31900.0,48.1391,48.2183,48.1061,48.2051,31900.0
2011-10-06 10:45:00,73.1,73.1,72.93,72.98,20600.0,48.2183,48.2183,48.1061,48.1391,20600.0
2011-10-06 10:50:00,72.97,73.06,72.94,72.98,24600.0,48.1325,48.1919,48.1127,48.1391,24600.0
2011-10-06 10:55:00,73.01,73.02,72.83,72.92,25500.0,48.1589,48.1655,48.0402,48.0995,25500.0
2011-10-06 11:00:00,72.94,73.0,72.82,72.9,26000.0,48.1127,48.1523,48.0336,48.0864,26000.0
2011-10-06 11:05:00,72.87,72.91,72.74,72.84,35500.0,48.0666,48.093,47.9808,48.0468,35500.0
2011-10-06 11:10:00,72.85,72.88,72.76,72.87,14300.0,48.0534,48.0732,47.994,48.0666,14300.0
2011-10-06 11:15:00,72.91,73.02,72.85,73.02,15600.0,48.093,48.1655,48.0534,48.1655,15600.0
2011-10-06 11:20:00,73.01,73.01,72.81,72.87,13600.0,48.1589,48.1589,48.027,48.0666,13600.0
2011-10-06 11:25:00,72.87,73.11,72.87,73.08,16100.0,48.0666,48.2249,48.0666,48.2051,16100.0
2011-10-06 11:30:00,73.13,73.24,73.04,73.19,34500.0,48.2381,48.3106,48.1787,48.2776,34500.0
2011-10-06 11:35:00,73.2,73.34,73.2,73.34,13700.0,48.2842,48.3766,48.2842,48.3766,13700.0
2011-10-06 11:40:00,73.34,73.54,73.3,73.54,17600.0,48.3766,48.5085,48.3502,48.5085,17600.0
2011-10-06 11:45:00,73.55,73.73,73.47,73.48,37700.0,48.5151,48.6338,48.4623,48.4689,37700.0
2011-10-06 11:50:00,73.48,73.58,73.48,73.5,8000.0,48.4689,48.5349,48.4689,48.4821,8000.0
2011-10-06 11:55:00,73.54,73.57,73.48,73.57,12700.0,48.5085,48.5283,48.4689,48.5283,12700.0
2011-10-06 12:00:00,73.55,73.64,73.5,73.5,9800.0,48.5151,48.5745,48.4821,48.4821,9800.0
2011-10-06 12:05:00,73.53,73.55,73.44,73.5,10100.0,48.5019,48.5151,48.4425,48.4821,10100.0
2011-10-06 12:10:00,73.46,73.56,73.41,73.54,19300.0,48.4557,48.5217,48.4228,48.5085,19300.0
2011-10-06 12:15:00,73.54,73.58,73.44,73.52,27300.0,48.5085,48.5349,48.4425,48.4953,27300.0
2011-10-06 12:20:00,73.52,73.53,73.47,73.49,9300.0,48.4953,48.5019,48.4623,48.4755,9300.0
2011-10-06 12:25:00,73.47,73.47,73.36,73.42,8700.0,48.4623,48.4623,48.3898,48.4294,8700.0
2011-10-06 12:30:00,73.4,73.52,73.33,73.48,43900.0,48.4162,48.4953,48.37,48.4689,43900.0
2011-10-06 12:35:00,73.48,73.52,73.35,73.37,37000.0,48.4689,48.4953,48.3832,48.3964,37000.0
2011-10-06 12:40:00,73.37,73.39,73.26,73.29,6200.0,48.3964,48.4096,48.3238,48.3436,6200.0
2011-10-06 12:45:00,73.27,73.27,73.1,73.19,10000.0,48.3304,48.3304,48.2183,48.2776,10000.0
2011-10-06 12:50:00,73.19,73.22,73.13,73.15,19100.0,48.2776,48.2974,48.2381,48.2513,19100.0
2011-10-06 12:55:00,73.16,73.24,73.13,73.15,17100.0,48.2579,48.3106,48.2381,48.2513,17100.0
2011-10-06 13:00:00,73.13,73.19,72.97,72.97,17300.0,48.2381,48.2776,48.1325,48.1325,17300.0
2011-10-06 13:05:00,72.98,73.06,72.89,73.04,21600.0,48.1391,48.1919,48.0798,48.1787,21600.0
2011-10-06 13:10:00,73.03,73.09,72.99,73.07,13100.0,48.1721,48.2117,48.1457,48.1985,13100.0
2011-10-06 13:15:00,73.04,73.06,72.9,72.93,9100.0,48.1787,48.1919,48.0864,48.1061,9100.0
2011-10-06 13:20:00,72.93,72.99,72.89,72.95,23900.0,48.1061,48.1457,48.0798,48.1193,23900.0
2011-10-06 13:25:00,72.96,72.97,72.75,72.78,22800.0,48.1259,48.1325,47.9874,48.0072,22800.0
2011-10-06 13:30:00,72.79,72.85,72.73,72.8,14800.0,48.0138,48.0534,47.9742,48.0204,14800.0
2011-10-06 13:35:00,72.78,72.79,72.65,72.74,18500.0,48.0072,48.0138,47.9214,47.9808,18500.0
2011-10-06 13:40:00,72.74,72.9,72.74,72.82,12200.0,47.9808,48.0864,47.9808,48.0336,12200.0
2011-10-06 13:45:00,72.85,72.94,72.81,72.86,18200.0,48.0534,48.1127,48.027,48.06,18200.0
2011-10-06 13:50:00,72.85,72.91,72.8,72.84,21500.0,48.0534,48.093,48.0204,48.0468,21500.0
2011-10-06 13:55:00,72.84,72.9,72.75,72.89,24900.0,48.0468,48.0864,47.9874,48.0798,24900.0
2011-10-06 14:00:00,72.89,72.91,72.72,72.81,34600.0,48.0798,48.093,47.9676,48.027,34600.0
2011-10-06 14:05:00,72.82,72.85,72.78,72.82,23000.0,48.0336,48.0534,48.0072,48.0336,23000.0
2011-10-06 14:10:00,72.82,72.88,72.74,72.88,16100.0,48.0336,48.0732,47.9808,48.0732,16100.0
2011-10-06 14:15:00,72.89,72.97,72.86,72.95,17700.0,48.0798,48.1325,48.06,48.1193,17700.0
2011-10-06 14:20:00,72.95,73.0,72.88,72.93,21200.0,48.1193,48.1523,48.0732,48.1061,21200.0
2011-10-06 14:25:00,72.95,73.01,72.94,73.0,13700.0,48.1193,48.1589,48.1127,48.1523,13700.0
2011-10-06 14:30:00,73.0,73.06,72.89,72.9,14900.0,48.1523,48.1919,48.0798,48.0864,14900.0
2011-10-06 14:35:00,72.91,72.99,72.9,72.91,18400.0,48.093,48.1457,48.0864,48.093,18400.0
2011-10-06 14:40:00,72.92,73.05,72.88,73.05,15000.0,48.0995,48.1853,48.0732,48.1853,15000.0
2011-10-06 14:45:00,73.05,73.05,72.93,72.93,18600.0,48.1853,48.1853,48.1061,48.1061,18600.0
2011-10-06 14:50:00,72.96,72.99,72.83,72.96,16500.0,48.1259,48.1457,48.0402,48.1259,16500.0
2011-10-06 14:55:00,72.96,72.99,72.84,72.85,20600.0,48.1259,48.1457,48.0468,48.0534,20600.0
2011-10-06 15:00:00,72.85,72.87,72.69,72.78,30400.0,48.0534,48.0666,47.9478,48.0072,30400.0
2011-10-06 15:05:00,72.81,72.83,72.7,72.79,28700.0,48.027,48.0402,47.9544,48.0138,28700.0
2011-10-06 15:10:00,72.8,72.87,72.64,72.66,19600.0,48.0204,48.0666,47.9149,47.928,19600.0
2011-10-06 15:15:00,72.66,72.72,72.6,72.63,20400.0,47.928,47.9676,47.8885,47.9083,20400.0
2011-10-06 15:20:00,72.6,72.71,72.59,72.64,35800.0,47.8885,47.961,47.8819,47.9149,35800.0
2011-10-06 15:25:00,72.64,72.77,72.61,72.61,50700.0,47.9149,48.0006,47.8951,47.8951,50700.0
2011-10-06 15:30:00,72.63,72.75,72.57,72.61,59400.0,47.9083,47.9874,47.8687,47.8951,59400.0
2011-10-06 15:35:00,72.59,72.94,72.58,72.81,48800.0,47.8819,48.1127,47.8753,48.027,48800.0
2011-10-06 15:40:00,72.8,73.03,72.78,72.99,46100.0,48.0204,48.1721,48.0072,48.1457,46100.0
2011-10-06 15:45:00,72.98,73.02,72.69,72.78,74900.0,48.1391,48.1655,47.9478,48.0072,74900.0
2011-10-06 15:50:00,72.79,73.02,72.76,72.98,46300.0,48.0138,48.1655,47.994,48.1391,46300.0
2011-10-06 15:55:00,72.98,73.2,72.96,73.13,82400.0,48.1391,48.2842,48.1259,48.2381,82400.0
2011-10-07 09:30:00,73.6,73.66,73.08,73.11,31400.0,48.5481,48.5877,48.2051,48.2249,31400.0
2011-10-07 09:35:00,73.16,73.67,73.11,73.54,26900.0,48.2579,48.5943,48.2249,48.5085,26900.0
2011-10-07 09:40:00,73.52,73.58,73.41,73.5,15400.0,48.4953,48.5349,48.4228,48.4821,15400.0
2011-10-07 09:45:00,73.5,73.72,73.43,73.59,19700.0,48.4821,48.6272,48.436,48.5415,19700.0
2011-10-07 09:50:00,73.57,73.87,73.55,73.87,28400.0,48.5283,48.7262,48.5151,48.7262,28400.0
2011-10-07 09:55:00,73.86,74.0,73.83,73.95,27100.0,48.7196,48.8119,48.6998,48.779,27100.0
2011-10-07 10:00:00,73.94,74.14,73.83,74.11,32600.0,48.7724,48.9043,48.6998,48.8845,32600.0
2011-10-07 10:05:00,74.12,74.28,74.08,74.21,37400.0,48.8911,48.9966,48.8647,48.9505,37400.0
2011-10-07 10:10:00,74.21,74.4,74.13,74.18,48900.0,48.9505,49.0758,48.8977,48.9307,48900.0
2011-10-07 10:15:00,74.18,74.49,74.18,74.36,18200.0,48.9307,49.1352,48.9307,49.0494,18200.0
2011-10-07 10:20:00,74.36,74.41,74.28,74.41,31700.0,49.0494,49.0824,48.9966,49.0824,31700.0
2011-10-07 10:25:00,74.34,74.44,74.28,74.28,22000.0,49.0362,49.1022,48.9966,48.9966,22000.0
2011-10-07 10:30:00,74.25,74.37,74.24,74.37,49200.0,48.9768,49.056,48.9702,49.056,49200.0
2011-10-07 10:35:00,74.37,74.39,74.29,74.31,39000.0,49.056,49.0692,49.0032,49.0164,39000.0
2011-10-07 10:40:00,74.3,74.38,74.24,74.24,38100.0,49.0098,49.0626,48.9702,48.9702,38100.0
2011-10-07 10:45:00,74.21,74.24,74.02,74.06,40500.0,48.9505,48.9702,48.8251,48.8515,40500.0
2011-10-07 10:50:00,74.06,74.21,74.03,74.13,38300.0,48.8515,48.9505,48.8317,48.8977,38300.0
2011-10-07 10:55:00,74.13,74.2,74.01,74.01,16900.0,48.8977,48.9439,48.8185,48.8185,16900.0
2011-10-07 11:00:00,74.0,74.06,73.97,74.0,28600.0,48.8119,48.8515,48.7921,48.8119,28600.0
2011-10-07 11:05:00,74.0,74.03,73.88,73.93,19200.0,48.8119,48.8317,48.7328,48.7658,19200.0
2011-10-07 11:10:00,73.95,73.95,73.85,73.85,11200.0,48.779,48.779,48.713,48.713,11200.0
2011-10-07 11:15:00,73.91,74.03,73.91,73.99,10100.0,48.7526,48.8317,48.7526,48.8053,10100.0
2011-10-07 11:20:00,74.01,74.13,73.89,74.13,50600.0,48.8185,48.8977,48.7394,48.8977,50600.0
2011-10-07 11:25:00,74.14,74.35,74.12,74.34,56700.0,48.9043,49.0428,48.8911,49.0362,56700.0
2011-10-07 11:30:00,74.35,74.39,74.27,74.37,35400.0,49.0428,49.0692,48.99,49.056,35400.0
2011-10-07 11:35:00,74.38,74.4,74.25,74.29,17300.0,49.0626,49.0758,48.9768,49.0032,17300.0
2011-10-07 11:40:00,74.32,74.56,74.32,74.49,14300.0,49.023,49.1813,49.023,49.1352,14300.0
2011-10-07 11:45:00,74.51,74.59,74.46,74.51,12500.0,49.1483,49.2011,49.1154,49.1483,12500.0
2011-10-07 11:50:00,74.53,74.59,74.49,74.54,11600.0,49.1615,49.2011,49.1352,49.1681,11600.0
2011-10-07 11:55:00,74.54,74.58,74.48,74.58,26700.0,49.1681,49.1945,49.1286,49.1945,26700.0
2011-10-07 12:00:00,74.58,74.8,74.39,74.55,82500.0,49.1945,49.3396,49.0692,49.1747,82500.0
2011-10-07 12:05:00,74.55,74.62,74.41,74.42,22100.0,49.1747,49.2209,49.0824,49.089,22100.0
2011-10-07 12:10:00,74.43,74.52,74.21,74.37,16700.0,49.0956,49.1549,48.9505,49.056,16700.0
2011-10-07 12:15:00,74.39,74.42,74.03,74.03,23200.0,49.0692,49.089,48.8317,48.8317,23200.0
2011-10-07 12:20:00,74.09,74.19,74.02,74.18,29200.0,48.8713,48.9373,48.8251,48.9307,29200.0
2011-10-07 12:25:00,74.18,74.36,74.06,74.3,17500.0,48.9307,49.0494,48.8515,49.0098,17500.0
2011-10-07 12:30:00,74.27,74.27,74.1,74.19,35600.0,48.99,48.99,48.8779,48.9373,35600.0
2011-10-07 12:35:00,74.21,74.34,74.18,74.2,10500.0,48.9505,49.0362,48.9307,48.9439,10500.0
2011-10-07 12:40:00,74.22,74.27,73.98,73.99,16400.0,48.9571,48.99,48.7987,48.8053,16400.0
2011-10-07 12:45:00,73.97,74.06,73.93,74.03,21100.0,48.7921,48.8515,48.7658,48.8317,21100.0
2011-10-07 12:50:00,74.05,74.08,73.86,73.86,18000.0,48.8449,48.8647,48.7196,48.7196,18000.0
2011-10-07 12:55:00,73.87,73.94,73.82,73.87,9000.0,48.7262,48.7724,48.6932,48.7262,9000.0
2011-10-07 13:00:00,73.88,73.98,73.86,73.88,22700.0,48.7328,48.7987,48.7196,48.7328,22700.0
2011-10-07 13:05:00,73.9,73.9,73.71,73.79,9900.0,48.746,48.746,48.6206,48.6734,9900.0
2011-10-07 13:10:00,73.8,73.82,73.72,73.74,25600.0,48.68,48.6932,48.6272,48.6404,25600.0
2011-10-07 13:15:00,73.76,73.82,73.71,73.77,45100.0,48.6536,48.6932,48.6206,48.6602,45100.0
2011-10-07 13:20:00,73.81,73.84,73.73,73.75,13900.0,48.6866,48.7064,48.6338,48.647,13900.0
2011-10-07 13:25:00,73.75,73.8,73.73,73.73,37000.0,48.647,48.68,48.6338,48.6338,37000.0
2011-10-07 13:30:00,73.72,73.75,73.7,73.7,14500.0,48.6272,48.647,48.6141,48.6141,14500.0
2011-10-07 13:35:00,73.68,73.83,73.64,73.75,11100.0,48.6009,48.6998,48.5745,48.647,11100.0
2011-10-07 13:40:00,73.76,73.78,73.65,73.7,28400.0,48.6536,48.6668,48.5811,48.6141,28400.0
2011-10-07 13:45:00,73.7,74.04,73.7,73.98,24400.0,48.6141,48.8383,48.6141,48.7987,24400.0
2011-10-07 13:50:00,73.98,73.98,73.89,73.92,20600.0,48.7987,48.7987,48.7394,48.7592,20600.0
2011-10-07 13:55:00,73.93,74.06,73.91,73.99,27000.0,48.7658,48.8515,48.7526,48.8053,27000.0
2011-10-07 14:00:00,74.0,74.01,73.83,73.85,33300.0,48.8119,48.8185,48.6998,48.713,33300.0
2011-10-07 14:05:00,73.86,73.92,73.79,73.8,21000.0,48.7196,48.7592,48.6734,48.68,21000.0
2011-10-07 14:10:00,73.79,73.82,73.67,73.77,17300.0,48.6734,48.6932,48.5943,48.6602,17300.0
2011-10-07 14:15:00,73.77,74.03,73.76,74.0,24200.0,48.6602,48.8317,48.6536,48.8119,24200.0
2011-10-07 14:20:00,74.01,74.05,73.96,73.97,38100.0,48.8185,48.8449,48.7856,48.7921,38100.0
2011-10-07 14:25:00,74.02,74.04,73.88,73.88,18900.0,48.8251,48.8383,48.7328,48.7328,18900.0
2011-10-07 14:30:00,73.89,74.05,73.84,74.0,24200.0,48.7394,48.8449,48.7064,48.8119,24200.0
2011-10-07 14:35:00,74.04,74.04,73.96,73.97,27500.0,48.8383,48.8383,48.7856,48.7921,27500.0
2011-10-07 14:40:00,73.99,74.03,73.81,73.81,24500.0,48.8053,48.8317,48.6866,48.6866,24500.0
2011-10-07 14:45:00,73.86,74.03,73.84,73.95,22700.0,48.7196,48.8317,48.7064,48.779,22700.0
2011-10-07 14:50:00,73.97,74.14,73.95,74.14,35400.0,48.7921,48.9043,48.779,48.9043,35400.0
2011-10-07 14:55:00,74.16,74.38,74.14,74.32,31700.0,48.9175,49.0626,48.9043,49.023,31700.0
2011-10-07 15:00:00,74.32,74.35,74.16,74.28,26400.0,49.023,49.0428,48.9175,48.9966,26400.0
2011-10-07 15:05:00,74.28,74.46,74.25,74.39,32300.0,48.9966,49.1154,48.9768,49.0692,32300.0
2011-10-07 15:10:00,74.38,74.4,74.27,74.34,16900.0,49.0626,49.0758,48.99,49.0362,16900.0
2011-10-07 15:15:00,74.35,74.6,74.34,74.48,39300.0,49.0428,49.2077,49.0362,49.1286,39300.0
2011-10-07 15:20:00,74.49,74.6,74.43,74.57,46900.0,49.1352,49.2077,49.0956,49.1879,46900.0
2011-10-07 15:25:00,74.56,74.72,74.52,74.72,33400.0,49.1813,49.2869,49.1549,49.2869,33400.0
2011-10-07 15:30:00,74.72,74.72,74.59,74.62,20800.0,49.2869,49.2869,49.2011,49.2209,20800.0
2011-10-07 15:35:00,74.63,74.72,74.43,74.43,32800.0,49.2275,49.2869,49.0956,49.0956,32800.0
2011-10-07 15:40:00,74.42,74.51,74.3,74.47,43900.0,49.089,49.1483,49.0098,49.122,43900.0
2011-10-07 15:45:00,74.49,74.55,74.27,74.33,52400.0,49.1352,49.1747,48.99,49.0296,52400.0
2011-10-07 15:50:00,74.31,74.33,73.86,74.1,75500.0,49.0164,49.0296,48.7196,48.8779,75500.0
2011-10-07 15:55:00,74.08,74.15,73.88,73.94,84100.0,48.8647,48.9109,48.7328,48.7724,84100.0
2011-10-10 09:30:00,75.24,75.24,74.75,74.79,46400.0,49.6299,49.6299,49.3067,49.333,46400.0
2011-10-10 09:35:00,74.79,74.94,74.61,74.75,39300.0,49.333,49.432,49.2143,49.3067,39300.0
2011-10-10 09:40:00,74.76,74.8,74.7,74.8,32100.0,49.3132,49.3396,49.2737,49.3396,32100.0
2011-10-10 09:45:00,74.8,74.8,74.6,74.65,38600.0,49.3396,49.3396,49.2077,49.2407,38600.0
2011-10-10 09:50:00,74.65,74.79,74.58,74.7,29900.0,49.2407,49.333,49.1945,49.2737,29900.0
2011-10-10 09:55:00,74.65,74.85,74.62,74.79,14100.0,49.2407,49.3726,49.2209,49.333,14100.0
2011-10-10 10:00:00,74.77,74.88,74.62,74.67,25200.0,49.3198,49.3924,49.2209,49.2539,25200.0
2011-10-10 10:05:00,74.65,74.7,74.51,74.55,24800.0,49.2407,49.2737,49.1483,49.1747,24800.0
2011-10-10 10:10:00,74.57,74.82,74.54,74.78,15700.0,49.1879,49.3528,49.1681,49.3264,15700.0
2011-10-10 10:15:00,74.77,74.81,74.67,74.8,17400.0,49.3198,49.3462,49.2539,49.3396,17400.0
2011-10-10 10:20:00,74.8,74.99,74.78,74.94,8700.0,49.3396,49.465,49.3264,49.432,8700.0
2011-10-10 10:25:00,74.92,74.96,74.87,74.91,13000.0,49.4188,49.4452,49.3858,49.4122,13000.0
2011-10-10 10:30:00,74.89,74.99,74.85,74.92,14100.0,49.399,49.465,49.3726,49.4188,14100.0
2011-10-10 10:35:00,74.92,75.08,74.88,75.06,27500.0,49.4188,49.5243,49.3924,49.5111,27500.0
2011-10-10 10:40:00,75.06,75.15,74.98,75.01,29700.0,49.5111,49.5705,49.4584,49.4782,29700.0
2011-10-10 10:45:00,75.03,75.13,74.98,74.99,19900.0,49.4913,49.5573,49.4584,49.465,19900.0
2011-10-10 10:50:00,74.96,74.97,74.81,74.86,17800.0,49.4452,49.4518,49.3462,49.3792,17800.0
2011-10-10 10:55:00,74.87,74.88,74.74,74.88,16400.0,49.3858,49.3924,49.3001,49.3924,16400.0
2011-10-10 11:00:00,74.87,74.98,74.81,74.98,15900.0,49.3858,49.4584,49.3462,49.4584,15900.0
2011-10-10 11:05:00,74.99,75.18,74.93,75.14,17000.0,49.465,49.5903,49.4254,49.5639,17000.0
2011-10-10 11:10:00,75.16,75.16,75.08,75.1,23400.0,49.5771,49.5771,49.5243,49.5375,23400.0
2011-10-10 11:15:00,75.1,75.25,75.07,75.25,13200.0,49.5375,49.6365,49.5177,49.6365,13200.0
2011-10-10 11:20:00,75.25,75.34,75.2,75.29,15300.0,49.6365,49.6958,49.6035,49.6628,15300.0
2011-10-10 11:25:00,75.32,75.48,75.32,75.44,22600.0,49.6826,49.7882,49.6826,49.7618,22600.0
2011-10-10 11:30:00,75.44,75.5,75.42,75.48,19300.0,49.7618,49.8014,49.7486,49.7882,19300.0
2011-10-10 11:35:00,75.48,75.5,75.44,75.45,19500.0,49.7882,49.8014,49.7618,49.7684,19500.0
2011-10-10 11:40:00,75.44,75.48,75.4,75.45,16100.0,49.7618,49.7882,49.7354,49.7684,16100.0
2011-10-10 11:45:00,75.47,75.5,75.32,75.32,17100.0,49.7816,49.8014,49.6826,49.6826,17100.0
2011-10-10 11:50:00,75.34,75.46,75.34,75.38,12100.0,49.6958,49.775,49.6958,49.7222,12100.0
2011-10-10 11:55:00,75.4,75.52,75.4,75.48,13200.0,49.7354,49.8146,49.7354,49.7882,13200.0
2011-10-10 12:00:00,75.47,75.48,75.33,75.48,36200.0,49.7816,49.7882,49.6892,49.7882,36200.0
2011-10-10 12:05:00,75.48,75.52,75.36,75.43,51400.0,49.7882,49.8146,49.709,49.7552,51400.0
2011-10-10 12:10:00,75.39,75.44,75.34,75.43,18400.0,49.7288,49.7618,49.6958,49.7552,18400.0
2011-10-10 12:15:00,75.42,75.43,75.36,75.36,5300.0,49.7486,49.7552,49.709,49.709,5300.0
2011-10-10 12:20:00,75.36,75.44,75.33,75.34,13600.0,49.709,49.7618,49.6892,49.6958,13600.0
2011-10-10 12:25:00,75.34,75.41,75.34,75.41,4400.0,49.6958,49.742,49.6958,49.742,4400.0
2011-10-10 12:30:00,75.41,75.53,75.41,75.49,16300.0,49.742,49.8212,49.742,49.7948,16300.0
2011-10-10 12:35:00,75.5,75.5,75.41,75.42,12900.0,49.8014,49.8014,49.742,49.7486,12900.0
2011-10-10 12:40:00,75.42,75.47,75.35,75.35,6600.0,49.7486,49.7816,49.7024,49.7024,6600.0
2011-10-10 12:45:00,75.34,75.38,75.33,75.37,5500.0,49.6958,49.7222,49.6892,49.7156,5500.0
2011-10-10 12:50:00,75.36,75.38,75.36,75.36,4600.0,49.709,49.7222,49.709,49.709,4600.0
2011-10-10 12:55:00,75.38,75.44,75.37,75.42,5600.0,49.7222,49.7618,49.7156,49.7486,5600.0
2011-10-10 13:00:00,75.43,75.47,75.35,75.46,6500.0,49.7552,49.7816,49.7024,49.775,6500.0
2011-10-10 13:05:00,75.46,75.5,75.44,75.49,5200.0,49.775,49.8014,49.7618,49.7948,5200.0
2011-10-10 13:10:00,75.48,75.5,75.44,75.44,5200.0,49.7882,49.8014,49.7618,49.7618,5200.0
2011-10-10 13:15:00,75.46,75.55,75.43,75.55,10400.0,49.775,49.8343,49.7552,49.8343,10400.0
2011-10-10 13:20:00,75.55,75.65,75.54,75.64,21800.0,49.8343,49.9003,49.8278,49.8937,21800.0
2011-10-10 13:25:00,75.64,75.73,75.64,75.71,19100.0,49.8937,49.9531,49.8937,49.9399,19100.0
2011-10-10 13:30:00,75.69,75.73,75.67,75.68,16300.0,49.9267,49.9531,49.9135,49.9201,16300.0
2011-10-10 13:35:00,75.69,75.7,75.61,75.61,4200.0,49.9267,49.9333,49.8739,49.8739,4200.0
2011-10-10 13:40:00,75.6,75.69,75.6,75.69,6100.0,49.8673,49.9267,49.8673,49.9267,6100.0
2011-10-10 13:45:00,75.68,75.71,75.64,75.68,11600.0,49.9201,49.9399,49.8937,49.9201,11600.0
2011-10-10 13:50:00,75.68,75.69,75.55,75.55,7500.0,49.9201,49.9267,49.8343,49.8343,7500.0
2011-10-10 13:55:00,75.52,75.61,75.49,75.59,5800.0,49.8146,49.8739,49.7948,49.8607,5800.0
2011-10-10 14:00:00,75.57,75.57,75.49,75.53,5800.0,49.8475,49.8475,49.7948,49.8212,5800.0
2011-10-10 14:05:00,75.53,75.56,75.42,75.47,8200.0,49.8212,49.8409,49.7486,49.7816,8200.0
2011-10-10 14:10:00,75.47,75.54,75.47,75.53,11100.0,49.7816,49.8278,49.7816,49.8212,11100.0
2011-10-10 14:15:00,75.54,75.57,75.52,75.52,7800.0,49.8278,49.8475,49.8146,49.8146,7800.0
2011-10-10 14:20:00,75.52,75.59,75.51,75.57,8100.0,49.8146,49.8607,49.808,49.8475,8100.0
2011-10-10 14:25:00,75.59,75.62,75.44,75.44,20700.0,49.8607,49.8805,49.7618,49.7618,20700.0
2011-10-10 14:30:00,75.46,75.49,75.41,75.42,12400.0,49.775,49.7948,49.742,49.7486,12400.0
2011-10-10 14:35:00,75.41,75.42,75.36,75.36,6600.0,49.742,49.7486,49.709,49.709,6600.0
2011-10-10 14:40:00,75.36,75.38,75.33,75.37,12700.0,49.709,49.7222,49.6892,49.7156,12700.0
2011-10-10 14:45:00,75.37,75.39,75.3,75.34,4900.0,49.7156,49.7288,49.6694,49.6958,4900.0
2011-10-10 14:50:00,75.33,75.37,75.33,75.34,12600.0,49.6892,49.7156,49.6892,49.6958,12600.0
2011-10-10 14:55:00,75.33,75.35,75.27,75.3,14300.0,49.6892,49.7024,49.6497,49.6694,14300.0
2011-10-10 15:00:00,75.3,75.35,75.3,75.34,10400.0,49.6694,49.7024,49.6694,49.6958,10400.0
2011-10-10 15:05:00,75.35,75.36,75.24,75.32,11300.0,49.7024,49.709,49.6299,49.6826,11300.0
2011-10-10 15:10:00,75.32,75.34,75.12,75.2,17200.0,49.6826,49.6958,49.5507,49.6035,17200.0
2011-10-10 15:15:00,75.2,75.34,75.19,75.31,16500.0,49.6035,49.6958,49.5969,49.676,16500.0
2011-10-10 15:20:00,75.3,75.3,75.09,75.12,26300.0,49.6694,49.6694,49.5309,49.5507,26300.0
2011-10-10 15:25:00,75.1,75.19,75.09,75.09,35600.0,49.5375,49.5969,49.5309,49.5309,35600.0
2011-10-10 15:30:00,75.09,75.23,75.0,75.21,25600.0,49.5309,49.6233,49.4716,49.6101,25600.0
2011-10-10 15:35:00,75.23,75.25,75.12,75.23,23800.0,49.6233,49.6365,49.5507,49.6233,23800.0
2011-10-10 15:40:00,75.23,75.29,75.14,75.29,26500.0,49.6233,49.6628,49.5639,49.6628,26500.0
2011-10-10 15:45:00,75.3,75.47,75.3,75.47,30100.0,49.6694,49.7816,49.6694,49.7816,30100.0
2011-10-10 15:50:00,75.47,75.65,75.45,75.65,32400.0,49.7816,49.9003,49.7684,49.9003,32400.0
2011-10-10 15:55:00,75.63,75.81,75.55,75.75,104700.0,49.8871,50.0059,49.8343,49.9663,104700.0
2011-10-11 09:30:00,75.46,75.95,75.46,75.82,21600.0,49.775,50.0982,49.775,50.0124,21600.0
2011-10-11 09:35:00,75.83,75.89,75.69,75.77,12100.0,50.019,50.0586,49.9267,49.9795,12100.0
2011-10-11 09:40:00,75.81,75.9,75.74,75.81,7400.0,50.0059,50.0652,49.9597,50.0059,7400.0
2011-10-11 09:45:00,75.81,75.97,75.7,75.97,14600.0,50.0059,50.1114,49.9333,50.1114,14600.0
2011-10-11 09:50:00,75.99,76.0,75.89,75.97,11300.0,50.1246,50.1312,50.0586,50.1114,11300.0
2011-10-11 09:55:00,75.99,75.99,75.81,75.95,8600.0,50.1246,50.1246,50.0059,50.0982,8600.0
2011-10-11 10:00:00,75.92,75.94,75.61,75.64,15100.0,50.0784,50.0916,49.8739,49.8937,15100.0
2011-10-11 10:05:00,75.64,75.65,75.47,75.65,19600.0,49.8937,49.9003,49.7816,49.9003,19600.0
2011-10-11 10:10:00,75.64,75.76,75.64,75.72,12400.0,49.8937,49.9729,49.8937,49.9465,12400.0
2011-10-11 10:15:00,75.7,75.71,75.56,75.56,9900.0,49.9333,49.9399,49.8409,49.8409,9900.0
2011-10-11 10:20:00,75.54,75.84,75.52,75.84,14700.0,49.8278,50.0256,49.8146,50.0256,14700.0
2011-10-11 10:25:00,75.8,75.84,75.67,75.84,7700.0,49.9993,50.0256,49.9135,50.0256,7700.0
2011-10-11 10:30:00,75.82,75.86,75.75,75.84,18100.0,50.0124,50.0388,49.9663,50.0256,18100.0
2011-10-11 10:35:00,75.87,75.98,75.8,75.98,21900.0,50.0454,50.118,49.9993,50.118,21900.0
2011-10-11 10:40:00,75.98,76.1,75.93,76.08,23500.0,50.118,50.1971,50.085,50.1839,23500.0
2011-10-11 10:45:00,76.11,76.16,76.03,76.1,12400.0,50.2037,50.2367,50.151,50.1971,12400.0
2011-10-11 10:50:00,76.1,76.17,76.04,76.04,16700.0,50.1971,50.2433,50.1576,50.1576,16700.0
2011-10-11 10:55:00,76.03,76.04,75.85,75.89,21400.0,50.151,50.1576,50.0322,50.0586,21400.0
2011-10-11 11:00:00,75.92,75.98,75.87,75.95,13100.0,50.0784,50.118,50.0454,50.0982,13100.0
2011-10-11 11:05:00,75.95,76.0,75.8,76.0,12900.0,50.0982,50.1312,49.9993,50.1312,12900.0
2011-10-11 11:10:00,76.02,76.03,75.88,75.94,50500.0,50.1444,50.151,50.052,50.0916,50500.0
2011-10-11 11:15:00,75.93,76.15,75.92,76.13,21600.0,50.085,50.2301,50.0784,50.2169,21600.0
2011-10-11 11:20:00,76.1,76.13,76.03,76.05,8400.0,50.1971,50.2169,50.151,50.1642,8400.0
2011-10-11 11:25:00,76.07,76.15,76.05,76.12,16200.0,50.1774,50.2301,50.1642,50.2103,16200.0
2011-10-11 11:30:00,76.11,76.17,76.09,76.15,9200.0,50.2037,50.2433,50.1905,50.2301,9200.0
2011-10-11 11:35:00,76.16,76.2,76.07,76.14,9800.0,50.2367,50.2631,50.1774,50.2235,9800.0
2011-10-11 11:40:00,76.11,76.14,76.06,76.14,7500.0,50.2037,50.2235,50.1708,50.2235,7500.0
2011-10-11 11:45:00,76.17,76.18,76.02,76.06,7800.0,50.2433,50.2499,50.1444,50.1708,7800.0
2011-10-11 11:50:00,76.05,76.09,76.01,76.08,5700.0,50.1642,50.1905,50.1378,50.1839,5700.0
2011-10-11 11:55:00,76.09,76.19,76.04,76.07,35500.0,50.1905,50.2565,50.1576,50.1774,35500.0
2011-10-11 12:00:00,76.08,76.12,75.93,75.94,18400.0,50.1839,50.2103,50.085,50.0916,18400.0
2011-10-11 12:05:00,75.93,76.05,75.9,76.04,14400.0,50.085,50.1642,50.0652,50.1576,14400.0
2011-10-11 12:10:00,76.02,76.15,76.02,76.12,6900.0,50.1444,50.2301,50.1444,50.2103,6900.0
2011-10-11 12:15:00,76.11,76.13,76.04,76.07,20200.0,50.2037,50.2169,50.1576,50.1774,20200.0
2011-10-11 12:20:00,76.09,76.19,76.03,76.16,25900.0,50.1905,50.2565,50.151,50.2367,25900.0
2011-10-11 12:25:00,76.15,76.18,76.03,76.11,16600.0,50.2301,50.2499,50.151,50.2037,16600.0
2011-10-11 12:30:00,76.13,76.17,76.0,76.02,9200.0,50.2169,50.2433,50.1312,50.1444,9200.0
2011-10-11 12:35:00,76.03,76.05,75.82,75.85,7600.0,50.151,50.1642,50.0124,50.0322,7600.0
2011-10-11 12:40:00,75.84,75.94,75.81,75.86,12100.0,50.0256,50.0916,50.0059,50.0388,12100.0
2011-10-11 12:45:00,75.88,75.99,75.87,75.9,6300.0,50.052,50.1246,50.0454,50.0652,6300.0
2011-10-11 12:50:00,75.89,76.04,75.89,76.01,6300.0,50.0586,50.1576,50.0586,50.1378,6300.0
2011-10-11 12:55:00,76.04,76.17,76.02,76.15,15700.0,50.1576,50.2433,50.1444,50.2301,15700.0
2011-10-11 13:00:00,76.15,76.19,75.99,76.0,11100.0,50.2301,50.2565,50.1246,50.1312,11100.0
2011-10-11 13:05:00,76.0,76.07,75.97,76.06,17200.0,50.1312,50.1774,50.1114,50.1708,17200.0
2011-10-11 13:10:00,76.09,76.18,75.88,75.98,18700.0,50.1905,50.2499,50.052,50.118,18700.0
2011-10-11 13:15:00,75.98,76.24,75.96,76.19,14100.0,50.118,50.2895,50.1048,50.2565,14100.0
2011-10-11 13:20:00,76.19,76.36,76.19,76.27,14000.0,50.2565,50.3686,50.2565,50.3093,14000.0
2011-10-11 13:25:00,76.27,76.36,76.22,76.36,13300.0,50.3093,50.3686,50.2763,50.3686,13300.0
2011-10-11 13:30:00,76.36,76.37,76.15,76.26,26000.0,50.3686,50.3752,50.2301,50.3027,26000.0
2011-10-11 13:35:00,76.27,76.32,76.22,76.26,8000.0,50.3093,50.3423,50.2763,50.3027,8000.0
2011-10-11 13:40:00,76.27,76.35,76.27,76.31,20100.0,50.3093,50.362,50.3093,50.3357,20100.0
2011-10-11 13:45:00,76.33,76.38,76.17,76.22,10400.0,50.3489,50.3818,50.2433,50.2763,10400.0
2011-10-11 13:50:00,76.24,76.42,76.23,76.42,13600.0,50.2895,50.4082,50.2829,50.4082,13600.0
2011-10-11 13:55:00,76.41,76.47,76.38,76.47,14100.0,50.4016,50.4412,50.3818,50.4412,14100.0
2011-10-11 14:00:00,76.47,76.51,76.29,76.29,13400.0,50.4412,50.4676,50.3225,50.3225,13400.0
2011-10-11 14:05:00,76.29,76.32,76.25,76.29,17700.0,50.3225,50.3423,50.2961,50.3225,17700.0
2011-10-11 14:10:00,76.3,76.41,76.3,76.35,15200.0,50.3291,50.4016,50.3291,50.362,15200.0
2011-10-11 14:15:00,76.37,76.43,76.28,76.4,14100.0,50.3752,50.4148,50.3159,50.395,14100.0
2011-10-11 14:20:00,76.41,76.46,76.12,76.14,32200.0,50.4016,50.4346,50.2103,50.2235,32200.0
2011-10-11 14:25:00,76.15,76.25,76.11,76.15,14700.0,50.2301,50.2961,50.2037,50.2301,14700.0
2011-10-11 14:30:00,76.17,76.24,76.13,76.2,20500.0,50.2433,50.2895,50.2169,50.2631,20500.0
2011-10-11 14:35:00,76.2,76.29,76.14,76.26,25700.0,50.2631,50.3225,50.2235,50.3027,25700.0
2011-10-11 14:40:00,76.26,76.41,76.26,76.38,17400.0,50.3027,50.4016,50.3027,50.3818,17400.0
2011-10-11 14:45:00,76.39,76.39,76.32,76.36,19600.0,50.3884,50.3884,50.3423,50.3686,19600.0
2011-10-11 14:50:00,76.35,76.42,76.3,76.31,13300.0,50.362,50.4082,50.3291,50.3357,13300.0
2011-10-11 14:55:00,76.33,76.42,76.32,76.38,19800.0,50.3489,50.4082,50.3423,50.3818,19800.0
2011-10-11 15:00:00,76.36,76.45,76.36,76.41,18900.0,50.3686,50.428,50.3686,50.4016,18900.0
2011-10-11 15:05:00,76.42,76.49,76.35,76.45,25400.0,50.4082,50.4544,50.362,50.428,25400.0
2011-10-11 15:10:00,76.44,76.5,76.36,76.48,17600.0,50.4214,50.461,50.3686,50.4478,17600.0
2011-10-11 15:15:00,76.47,76.55,76.37,76.41,27400.0,50.4412,50.494,50.3752,50.4016,27400.0
2011-10-11 15:20:00,76.42,76.42,76.3,76.38,27800.0,50.4082,50.4082,50.3291,50.3818,27800.0
2011-10-11 15:25:00,76.36,76.41,76.28,76.34,24900.0,50.3686,50.4016,50.3159,50.3555,24900.0
2011-10-11 15:30:00,76.33,76.53,76.32,76.51,39200.0,50.3489,50.4808,50.3423,50.4676,39200.0
2011-10-11 15:35:00,76.5,76.6,76.37,76.45,35900.0,50.461,50.527,50.3752,50.428,35900.0
2011-10-11 15:40:00,76.46,76.53,76.33,76.38,31300.0,50.4346,50.4808,50.3489,50.3818,31300.0
2011-10-11 15:45:00,76.38,76.53,76.29,76.45,36400.0,50.3818,50.4808,50.3225,50.428,36400.0
2011-10-11 15:50:00,76.43,76.46,76.35,76.39,33000.0,50.4148,50.4346,50.362,50.3884,33000.0
2011-10-11 15:55:00,76.39,76.41,76.29,76.33,59800.0,50.3884,50.4016,50.3225,50.3489,59800.0
2011-10-12 09:30:00,76.63,76.63,76.3,76.3,28400.0,50.5467,50.5467,50.3291,50.3291,28400.0
2011-10-12 09:35:00,76.3,76.34,76.12,76.17,11900.0,50.3291,50.3555,50.2103,50.2433,11900.0
2011-10-12 09:40:00,76.1,76.54,76.08,76.44,9700.0,50.1971,50.4874,50.1839,50.4214,9700.0
2011-10-12 09:45:00,76.41,76.43,76.15,76.33,13500.0,50.4016,50.4148,50.2301,50.3489,13500.0
2011-10-12 09:50:00,76.35,76.45,76.32,76.45,12100.0,50.362,50.428,50.3423,50.428,12100.0
2011-10-12 09:55:00,76.45,76.59,76.4,76.57,9600.0,50.428,50.5204,50.395,50.5072,9600.0
2011-10-12 10:00:00,76.58,76.58,76.3,76.33,22800.0,50.5138,50.5138,50.3291,50.3489,22800.0
2011-10-12 10:05:00,76.33,76.56,76.33,76.51,46800.0,50.3489,50.5006,50.3489,50.4676,46800.0
2011-10-12 10:10:00,76.53,76.89,76.51,76.71,25300.0,50.4808,50.7182,50.4676,50.5995,25300.0
2011-10-12 10:15:00,76.76,76.87,76.68,76.87,19500.0,50.6325,50.705,50.5797,50.705,19500.0
2011-10-12 10:20:00,76.83,76.92,76.8,76.87,12500.0,50.6787,50.738,50.6589,50.705,12500.0
2011-10-12 10:25:00,76.87,76.87,76.74,76.75,10200.0,50.705,50.705,50.6193,50.6259,10200.0
2011-10-12 10:30:00,76.78,76.81,76.64,76.77,15400.0,50.6457,50.6655,50.5533,50.6391,15400.0
2011-10-12 10:35:00,76.75,76.83,76.67,76.74,12100.0,50.6259,50.6787,50.5731,50.6193,12100.0
2011-10-12 10:40:00,76.73,76.77,76.56,76.7,33200.0,50.6127,50.6391,50.5006,50.5929,33200.0
2011-10-12 10:45:00,76.71,76.75,76.67,76.68,26400.0,50.5995,50.6259,50.5731,50.5797,26400.0
2011-10-12 10:50:00,76.66,76.66,76.4,76.42,12000.0,50.5665,50.5665,50.395,50.4082,12000.0
2011-10-12 10:55:00,76.42,76.46,76.31,76.33,16100.0,50.4082,50.4346,50.3357,50.3489,16100.0
2011-10-12 11:00:00,76.34,76.45,76.26,76.27,19900.0,50.3555,50.428,50.3027,50.3093,19900.0
2011-10-12 11:05:00,76.27,76.42,76.2,76.36,19800.0,50.3093,50.4082,50.2631,50.3686,19800.0
2011-10-12 11:10:00,76.39,76.5,76.35,76.41,35300.0,50.3884,50.461,50.362,50.4016,35300.0
2011-10-12 11:15:00,76.41,76.54,76.41,76.54,16100.0,50.4016,50.4874,50.4016,50.4874,16100.0
2011-10-12 11:20:00,76.48,76.54,76.44,76.46,8000.0,50.4478,50.4874,50.4214,50.4346,8000.0
2011-10-12 11:25:00,76.47,76.51,76.44,76.45,10200.0,50.4412,50.4676,50.4214,50.428,10200.0
2011-10-12 11:30:00,76.46,76.59,76.42,76.55,9300.0,50.4346,50.5204,50.4082,50.494,9300.0
2011-10-12 11:35:00,76.53,76.57,76.48,76.5,7700.0,50.4808,50.5072,50.4478,50.461,7700.0
2011-10-12 11:40:00,76.52,76.57,76.51,76.57,7100.0,50.4742,50.5072,50.4676,50.5072,7100.0
2011-10-12 11:45:00,76.59,76.61,76.46,76.52,10700.0,50.5204,50.5335,50.4346,50.4742,10700.0
2011-10-12 11:50:00,76.51,76.53,76.42,76.52,9400.0,50.4676,50.4808,50.4082,50.4742,9400.0
2011-10-12 11:55:00,76.54,76.54,76.36,76.36,14200.0,50.4874,50.4874,50.3686,50.3686,14200.0
2011-10-12 12:00:00,76.35,76.45,76.33,76.42,8300.0,50.362,50.428,50.3489,50.4082,8300.0
2011-10-12 12:05:00,76.4,76.41,76.32,76.34,6600.0,50.395,50.4016,50.3423,50.3555,6600.0
2011-10-12 12:10:00,76.34,76.35,76.26,76.32,9300.0,50.3555,50.362,50.3027,50.3423,9300.0
2011-10-12 12:15:00,76.32,76.32,76.17,76.2,12300.0,50.3423,50.3423,50.2433,50.2631,12300.0
2011-10-12 12:20:00,76.19,76.22,76.14,76.17,8200.0,50.2565,50.2763,50.2235,50.2433,8200.0
2011-10-12 12:25:00,76.18,76.22,76.12,76.21,7100.0,50.2499,50.2763,50.2103,50.2697,7100.0
2011-10-12 12:30:00,76.22,76.32,76.18,76.22,34300.0,50.2763,50.3423,50.2499,50.2763,34300.0
2011-10-12 12:35:00,76.18,76.19,76.12,76.12,10000.0,50.2499,50.2565,50.2103,50.2103,10000.0
2011-10-12 12:40:00,76.12,76.13,76.0,76.02,18000.0,50.2103,50.2169,50.1312,50.1444,18000.0
2011-10-12 12:45:00,76.01,76.08,75.99,76.03,10500.0,50.1378,50.1839,50.1246,50.151,10500.0
2011-10-12 12:50:00,76.03,76.24,76.03,76.24,8100.0,50.151,50.2895,50.151,50.2895,8100.0
2011-10-12 12:55:00,76.22,76.26,76.17,76.26,7000.0,50.2763,50.3027,50.2433,50.3027,7000.0
2011-10-12 13:00:00,76.28,76.38,76.25,76.37,10300.0,50.3159,50.3818,50.2961,50.3752,10300.0
2011-10-12 13:05:00,76.39,76.4,76.29,76.29,4600.0,50.3884,50.395,50.3225,50.3225,4600.0
2011-10-12 13:10:00,76.31,76.38,76.19,76.2,11900.0,50.3357,50.3818,50.2565,50.2631,11900.0
2011-10-12 13:15:00,76.17,76.33,76.17,76.33,9100.0,50.2433,50.3489,50.2433,50.3489,9100.0
2011-10-12 13:20:00,76.33,76.39,76.29,76.29,7100.0,50.3489,50.3884,50.3225,50.3225,7100.0
2011-10-12 13:25:00,76.29,76.4,76.27,76.36,6900.0,50.3225,50.395,50.3093,50.3686,6900.0
2011-10-12 13:30:00,76.37,76.54,76.37,76.54,9600.0,50.3752,50.4874,50.3752,50.4874,9600.0
2011-10-12 13:35:00,76.54,76.64,76.53,76.57,7500.0,50.4874,50.5533,50.4808,50.5072,7500.0
2011-10-12 13:40:00,76.58,76.7,76.55,76.6,12100.0,50.5138,50.5929,50.494,50.527,12100.0
2011-10-12 13:45:00,76.6,76.6,76.47,76.47,17300.0,50.527,50.527,50.4412,50.4412,17300.0
2011-10-12 13:50:00,76.45,76.51,76.45,76.49,8400.0,50.428,50.4676,50.428,50.4544,8400.0
2011-10-12 13:55:00,76.51,76.66,76.51,76.56,5700.0,50.4676,50.5665,50.4676,50.5006,5700.0
2011-10-12 14:00:00,76.57,76.64,76.5,76.59,13400.0,50.5072,50.5533,50.461,50.5204,13400.0
2011-10-12 14:05:00,76.59,76.69,76.57,76.66,12400.0,50.5204,50.5863,50.5072,50.5665,12400.0
2011-10-12 14:10:00,76.65,76.69,76.59,76.68,10700.0,50.5599,50.5863,50.5204,50.5797,10700.0
2011-10-12 14:15:00,76.65,76.68,76.45,76.46,20800.0,50.5599,50.5797,50.428,50.4346,20800.0
2011-10-12 14:20:00,76.46,76.53,76.44,76.48,15700.0,50.4346,50.4808,50.4214,50.4478,15700.0
2011-10-12 14:25:00,76.48,76.52,76.41,76.46,7200.0,50.4478,50.4742,50.4016,50.4346,7200.0
2011-10-12 14:30:00,76.5,76.69,76.5,76.6,22300.0,50.461,50.5863,50.461,50.527,22300.0
2011-10-12 14:35:00,76.58,76.66,76.57,76.62,9000.0,50.5138,50.5665,50.5072,50.5401,9000.0
2011-10-12 14:40:00,76.65,76.75,76.6,76.62,16800.0,50.5599,50.6259,50.527,50.5401,16800.0
2011-10-12 14:45:00,76.63,76.71,76.62,76.67,18900.0,50.5467,50.5995,50.5401,50.5731,18900.0
2011-10-12 14:50:00,76.69,76.7,76.59,76.64,10300.0,50.5863,50.5929,50.5204,50.5533,10300.0
2011-10-12 14:55:00,76.64,76.68,76.52,76.57,11800.0,50.5533,50.5797,50.4742,50.5072,11800.0
2011-10-12 15:00:00,76.57,76.57,76.41,76.42,26200.0,50.5072,50.5072,50.4016,50.4082,26200.0
2011-10-12 15:05:00,76.42,76.56,76.41,76.45,16400.0,50.4082,50.5006,50.4016,50.428,16400.0
2011-10-12 15:10:00,76.46,76.57,76.45,76.54,11100.0,50.4346,50.5072,50.428,50.4874,11100.0
2011-10-12 15:15:00,76.52,76.54,76.32,76.4,20300.0,50.4742,50.4874,50.3423,50.395,20300.0
2011-10-12 15:20:00,76.41,76.46,76.33,76.38,18400.0,50.4016,50.4346,50.3489,50.3818,18400.0
2011-10-12 15:25:00,76.37,76.46,76.33,76.43,20900.0,50.3752,50.4346,50.3489,50.4148,20900.0
2011-10-12 15:30:00,76.45,76.52,76.38,76.41,24000.0,50.428,50.4742,50.3818,50.4016,24000.0
2011-10-12 15:35:00,76.39,76.43,76.31,76.34,35400.0,50.3884,50.4148,50.3357,50.3555,35400.0
2011-10-12 15:40:00,76.33,76.36,76.23,76.34,38400.0,50.3489,50.3686,50.2829,50.3555,38400.0
2011-10-12 15:45:00,76.33,76.38,75.96,76.04,56400.0,50.3489,50.3818,50.1048,50.1576,56400.0
2011-10-12 15:50:00,76.07,76.19,76.04,76.11,33900.0,50.1774,50.2565,50.1576,50.2037,33900.0
2011-10-12 15:55:00,76.12,76.22,76.09,76.09,81000.0,50.2103,50.2763,50.1905,50.1905,81000.0
2011-10-13 09:30:00,75.9,76.18,75.75,75.9,36300.0,50.0652,50.2499,49.9663,50.0652,36300.0
2011-10-13 09:35:00,75.9,75.94,75.73,75.8,21300.0,50.0652,50.0916,49.9531,49.9993,21300.0
2011-10-13 09:40:00,75.8,75.8,75.72,75.75,13600.0,49.9993,49.9993,49.9465,49.9663,13600.0
2011-10-13 09:45:00,75.71,75.77,75.6,75.64,30000.0,49.9399,49.9795,49.8673,49.8937,30000.0
2011-10-13 09:50:00,75.68,75.68,75.45,75.53,16300.0,49.9201,49.9201,49.7684,49.8212,16300.0
2011-10-13 09:55:00,75.55,75.55,75.4,75.44,25300.0,49.8343,49.8343,49.7354,49.7618,25300.0
2011-10-13 10:00:00,75.43,75.53,75.28,75.35,41800.0,49.7552,49.8212,49.6563,49.7024,41800.0
2011-10-13 10:05:00,75.33,75.54,75.31,75.49,23600.0,49.6892,49.8278,49.676,49.7948,23600.0
2011-10-13 10:10:00,75.5,75.71,75.5,75.6,15100.0,49.8014,49.9399,49.8014,49.8673,15100.0
2011-10-13 10:15:00,75.6,75.62,75.38,75.42,15500.0,49.8673,49.8805,49.7222,49.7486,15500.0
2011-10-13 10:20:00,75.43,75.62,75.41,75.62,8300.0,49.7552,49.8805,49.742,49.8805,8300.0
2011-10-13 10:25:00,75.61,75.66,75.58,75.61,9200.0,49.8739,49.9069,49.8541,49.8739,9200.0
2011-10-13 10:30:00,75.61,75.7,75.6,75.69,5200.0,49.8739,49.9333,49.8673,49.9267,5200.0
2011-10-13 10:35:00,75.64,75.7,75.56,75.65,10900.0,49.8937,49.9333,49.8409,49.9003,10900.0
2011-10-13 10:40:00,75.61,75.67,75.51,75.56,5000.0,49.8739,49.9135,49.808,49.8409,5000.0
2011-10-13 10:45:00,75.54,75.69,75.53,75.61,7800.0,49.8278,49.9267,49.8212,49.8739,7800.0
2011-10-13 10:50:00,75.6,75.7,75.6,75.63,3200.0,49.8673,49.9333,49.8673,49.8871,3200.0
2011-10-13 10:55:00,75.67,75.67,75.52,75.53,12200.0,49.9135,49.9135,49.8146,49.8212,12200.0
2011-10-13 11:00:00,75.51,75.72,75.51,75.72,15500.0,49.808,49.9465,49.808,49.9465,15500.0
2011-10-13 11:05:00,75.72,75.73,75.61,75.66,7300.0,49.9465,49.9531,49.8739,49.9069,7300.0
2011-10-13 11:10:00,75.68,75.83,75.63,75.81,6500.0,49.9201,50.019,49.8871,50.0059,6500.0
2011-10-13 11:15:00,75.81,75.82,75.55,75.65,50800.0,50.0059,50.0124,49.8343,49.9003,50800.0
2011-10-13 11:20:00,75.61,75.78,75.6,75.78,11400.0,49.8739,49.9861,49.8673,49.9861,11400.0
2011-10-13 11:25:00,75.79,75.81,75.73,75.77,18400.0,49.9927,50.0059,49.9531,49.9795,18400.0
2011-10-13 11:30:00,75.75,75.89,75.74,75.86,14700.0,49.9663,50.0586,49.9597,50.0388,14700.0
2011-10-13 11:35:00,75.88,75.96,75.8,75.83,8100.0,50.052,50.1048,49.9993,50.019,8100.0
2011-10-13 11:40:00,75.85,75.89,75.79,75.85,5800.0,50.0322,50.0586,49.9927,50.0322,5800.0
2011-10-13 11:45:00,75.83,75.98,75.83,75.92,7500.0,50.019,50.118,50.019,50.0784,7500.0
2011-10-13 11:50:00,75.89,75.98,75.82,75.96,9600.0,50.0586,50.118,50.0124,50.1048,9600.0
2011-10-13 11:55:00,75.98,75.99,75.96,75.97,9800.0,50.118,50.1246,50.1048,50.1114,9800.0
2011-10-13 12:00:00,75.98,76.04,75.96,76.01,7400.0,50.118,50.1576,50.1048,50.1378,7400.0
2011-10-13 12:05:00,76.02,76.08,75.96,76.05,16900.0,50.1444,50.1839,50.1048,50.1642,16900.0
2011-10-13 12:10:00,76.05,76.06,75.93,75.96,7700.0,50.1642,50.1708,50.085,50.1048,7700.0
2011-10-13 12:15:00,75.98,76.1,75.98,76.08,10000.0,50.118,50.1971,50.118,50.1839,10000.0
2011-10-13 12:20:00,76.08,76.13,76.07,76.13,6900.0,50.1839,50.2169,50.1774,50.2169,6900.0
2011-10-13 12:25:00,76.11,76.13,76.09,76.1,5100.0,50.2037,50.2169,50.1905,50.1971,5100.0
2011-10-13 12:30:00,76.1,76.11,76.01,76.02,12000.0,50.1971,50.2037,50.1378,50.1444,12000.0
2011-10-13 12:35:00,76.02,76.09,76.0,76.07,8300.0,50.1444,50.1905,50.1312,50.1774,8300.0
2011-10-13 12:40:00,76.07,76.18,76.07,76.15,22000.0,50.1774,50.2499,50.1774,50.2301,22000.0
2011-10-13 12:45:00,76.15,76.31,76.15,76.3,9200.0,50.2301,50.3357,50.2301,50.3291,9200.0
2011-10-13 12:50:00,76.31,76.45,76.3,76.45,26700.0,50.3357,50.428,50.3291,50.428,26700.0
2011-10-13 12:55:00,76.46,76.46,76.4,76.43,6000.0,50.4346,50.4346,50.395,50.4148,6000.0
2011-10-13 13:00:00,76.42,76.42,76.33,76.35,9600.0,50.4082,50.4082,50.3489,50.362,9600.0
2011-10-13 13:05:00,76.36,76.48,76.3,76.46,11400.0,50.3686,50.4478,50.3291,50.4346,11400.0
2011-10-13 13:10:00,76.44,76.5,76.44,76.45,6700.0,50.4214,50.461,50.4214,50.428,6700.0
2011-10-13 13:15:00,76.46,76.48,76.41,76.43,4600.0,50.4346,50.4478,50.4016,50.4148,4600.0
2011-10-13 13:20:00,76.41,76.42,76.35,76.35,4500.0,50.4016,50.4082,50.362,50.362,4500.0
2011-10-13 13:25:00,76.36,76.54,76.36,76.5,17400.0,50.3686,50.4874,50.3686,50.461,17400.0
2011-10-13 13:30:00,76.46,76.47,76.36,76.45,8800.0,50.4346,50.4412,50.3686,50.428,8800.0
2011-10-13 13:35:00,76.42,76.42,76.31,76.32,7600.0,50.4082,50.4082,50.3357,50.3423,7600.0
2011-10-13 13:40:00,76.31,76.43,76.29,76.43,12700.0,50.3357,50.4148,50.3225,50.4148,12700.0
2011-10-13 13:45:00,76.42,76.5,76.42,76.46,9100.0,50.4082,50.461,50.4082,50.4346,9100.0
2011-10-13 13:50:00,76.44,76.45,76.31,76.31,19300.0,50.4214,50.428,50.3357,50.3357,19300.0
2011-10-13 13:55:00,76.31,76.32,76.24,76.27,6700.0,50.3357,50.3423,50.2895,50.3093,6700.0
2011-10-13 14:00:00,76.26,76.27,76.18,76.22,6100.0,50.3027,50.3093,50.2499,50.2763,6100.0
2011-10-13 14:05:00,76.21,76.27,76.2,76.25,7600.0,50.2697,50.3093,50.2631,50.2961,7600.0
2011-10-13 14:10:00,76.25,76.26,76.2,76.24,5000.0,50.2961,50.3027,50.2631,50.2895,5000.0
2011-10-13 14:15:00,76.24,76.31,76.24,76.31,4400.0,50.2895,50.3357,50.2895,50.3357,4400.0
2011-10-13 14:20:00,76.3,76.41,76.28,76.29,13800.0,50.3291,50.4016,50.3159,50.3225,13800.0
2011-10-13 14:25:00,76.28,76.28,76.13,76.17,7900.0,50.3159,50.3159,50.2169,50.2433,7900.0
2011-10-13 14:30:00,76.15,76.23,76.13,76.18,7600.0,50.2301,50.2829,50.2169,50.2499,7600.0
2011-10-13 14:35:00,76.16,76.22,76.09,76.11,7200.0,50.2367,50.2763,50.1905,50.2037,7200.0
2011-10-13 14:40:00,76.14,76.21,76.08,76.2,4900.0,50.2235,50.2697,50.1839,50.2631,4900.0
2011-10-13 14:45:00,76.19,76.43,76.16,76.41,10700.0,50.2565,50.4148,50.2367,50.4016,10700.0
2011-10-13 14:50:00,76.4,76.49,76.38,76.46,9400.0,50.395,50.4544,50.3818,50.4346,9400.0
2011-10-13 14:55:00,76.46,76.48,76.42,76.46,6100.0,50.4346,50.4478,50.4082,50.4346,6100.0
2011-10-13 15:00:00,76.46,76.55,76.41,76.52,14400.0,50.4346,50.494,50.4016,50.4742,14400.0
2011-10-13 15:05:00,76.53,76.59,76.49,76.54,9000.0,50.4808,50.5204,50.4544,50.4874,9000.0
2011-10-13 15:10:00,76.53,76.53,76.39,76.46,7800.0,50.4808,50.4808,50.3884,50.4346,7800.0
2011-10-13 15:15:00,76.47,76.51,76.44,76.47,10300.0,50.4412,50.4676,50.4214,50.4412,10300.0
2011-10-13 15:20:00,76.45,76.46,76.27,76.27,13100.0,50.428,50.4346,50.3093,50.3093,13100.0
2011-10-13 15:25:00,76.29,76.29,76.2,76.22,11800.0,50.3225,50.3225,50.2631,50.2763,11800.0
2011-10-13 15:30:00,76.22,76.27,76.1,76.13,11800.0,50.2763,50.3093,50.1971,50.2169,11800.0
2011-10-13 15:35:00,76.15,76.2,76.1,76.11,11500.0,50.2301,50.2631,50.1971,50.2037,11500.0
2011-10-13 15:40:00,76.11,76.18,76.09,76.16,17000.0,50.2037,50.2499,50.1905,50.2367,17000.0
2011-10-13 15:45:00,76.16,76.25,76.09,76.2,32100.0,50.2367,50.2961,50.1905,50.2631,32100.0
2011-10-13 15:50:00,76.19,76.35,76.19,76.33,21600.0,50.2565,50.362,50.2565,50.3489,21600.0
2011-10-13 15:55:00,76.32,76.41,76.32,76.39,70100.0,50.3423,50.4016,50.3423,50.3884,70100.0
2011-10-14 09:30:00,77.01,77.1,76.84,77.1,31000.0,50.7974,50.8568,50.6853,50.8568,31000.0
2011-10-14 09:35:00,77.06,77.09,76.87,76.96,23100.0,50.8304,50.8502,50.705,50.7644,23100.0
2011-10-14 09:40:00,76.96,76.96,76.63,76.73,17400.0,50.7644,50.7644,50.5467,50.6127,17400.0
2011-10-14 09:45:00,76.76,77.04,76.76,77.0,9100.0,50.6325,50.8172,50.6325,50.7908,9100.0
2011-10-14 09:50:00,76.92,77.01,76.75,76.75,6900.0,50.738,50.7974,50.6259,50.6259,6900.0
2011-10-14 09:55:00,76.79,76.91,76.72,76.82,13400.0,50.6523,50.7314,50.6061,50.6721,13400.0
2011-10-14 10:00:00,76.76,76.78,76.63,76.65,8200.0,50.6325,50.6457,50.5467,50.5599,8200.0
2011-10-14 10:05:00,76.66,76.78,76.66,76.78,6900.0,50.5665,50.6457,50.5665,50.6457,6900.0
2011-10-14 10:10:00,76.74,76.78,76.67,76.73,8600.0,50.6193,50.6457,50.5731,50.6127,8600.0
2011-10-14 10:15:00,76.74,76.74,76.53,76.56,8300.0,50.6193,50.6193,50.4808,50.5006,8300.0
2011-10-14 10:20:00,76.58,76.69,76.56,76.69,3400.0,50.5138,50.5863,50.5006,50.5863,3400.0
2011-10-14 10:25:00,76.66,76.72,76.57,76.63,7000.0,50.5665,50.6061,50.5072,50.5467,7000.0
2011-10-14 10:30:00,76.62,76.7,76.57,76.64,7000.0,50.5401,50.5929,50.5072,50.5533,7000.0
2011-10-14 10:35:00,76.64,76.68,76.61,76.62,8500.0,50.5533,50.5797,50.5335,50.5401,8500.0
2011-10-14 10:40:00,76.61,76.7,76.55,76.7,8600.0,50.5335,50.5929,50.494,50.5929,8600.0
2011-10-14 10:45:00,76.72,76.78,76.72,76.76,4200.0,50.6061,50.6457,50.6061,50.6325,4200.0
2011-10-14 10:50:00,76.76,76.84,76.63,76.64,10200.0,50.6325,50.6853,50.5467,50.5533,10200.0
2011-10-14 10:55:00,76.61,76.68,76.54,76.6,6300.0,50.5335,50.5797,50.4874,50.527,6300.0
2011-10-14 11:00:00,76.61,76.62,76.54,76.58,8900.0,50.5335,50.5401,50.4874,50.5138,8900.0
2011-10-14 11:05:00,76.56,76.56,76.39,76.43,8500.0,50.5006,50.5006,50.3884,50.4148,8500.0
2011-10-14 11:10:00,76.4,76.41,76.25,76.26,9300.0,50.395,50.4016,50.2961,50.3027,9300.0
2011-10-14 11:15:00,76.24,76.26,76.12,76.18,10300.0,50.2895,50.3027,50.2103,50.2499,10300.0
2011-10-14 11:20:00,76.16,76.17,75.91,75.95,19700.0,50.2367,50.2433,50.0718,50.0982,19700.0
2011-10-14 11:25:00,75.95,75.97,75.76,75.82,30700.0,50.0982,50.1114,49.9729,50.0124,30700.0
2011-10-14 11:30:00,75.81,76.16,75.8,76.16,20400.0,50.0059,50.2367,49.9993,50.2367,20400.0
2011-10-14 11:35:00,76.16,76.16,76.07,76.13,8900.0,50.2367,50.2367,50.1774,50.2169,8900.0
2011-10-14 11:40:00,76.1,76.15,76.08,76.13,6400.0,50.1971,50.2301,50.1839,50.2169,6400.0
2011-10-14 11:45:00,76.13,76.23,76.13,76.18,16700.0,50.2169,50.2829,50.2169,50.2499,16700.0
2011-10-14 11:50:00,76.18,76.19,76.13,76.17,10800.0,50.2499,50.2565,50.2169,50.2433,10800.0
2011-10-14 11:55:00,76.18,76.19,76.08,76.08,9500.0,50.2499,50.2565,50.1839,50.1839,9500.0
2011-10-14 12:00:00,76.08,76.08,75.94,76.0,15800.0,50.1839,50.1839,50.0916,50.1312,15800.0
2011-10-14 12:05:00,76.0,76.0,75.97,75.99,11100.0,50.1312,50.1312,50.1114,50.1246,11100.0
2011-10-14 12:10:00,76.0,76.05,75.96,75.96,12900.0,50.1312,50.1642,50.1048,50.1048,12900.0
2011-10-14 12:15:00,75.95,75.96,75.86,75.87,11700.0,50.0982,50.1048,50.0388,50.0454,11700.0
2011-10-14 12:20:00,75.86,75.99,75.86,75.96,4400.0,50.0388,50.1246,50.0388,50.1048,4400.0
2011-10-14 12:25:00,75.94,76.04,75.94,76.0,8900.0,50.0916,50.1576,50.0916,50.1312,8900.0
2011-10-14 12:30:00,76.0,76.11,76.0,76.11,9800.0,50.1312,50.2037,50.1312,50.2037,9800.0
2011-10-14 12:35:00,76.08,76.12,76.0,76.0,8700.0,50.1839,50.2103,50.1312,50.1312,8700.0
2011-10-14 12:40:00,76.01,76.04,75.99,76.0,14500.0,50.1378,50.1576,50.1246,50.1312,14500.0
2011-10-14 12:45:00,75.99,76.08,75.99,76.03,6100.0,50.1246,50.1839,50.1246,50.151,6100.0
2011-10-14 12:50:00,76.0,76.05,75.99,76.01,9900.0,50.1312,50.1642,50.1246,50.1378,9900.0
2011-10-14 12:55:00,76.0,76.01,75.95,75.95,6100.0,50.1312,50.1378,50.0982,50.0982,6100.0
2011-10-14 13:00:00,75.96,76.07,75.95,76.07,9700.0,50.1048,50.1774,50.0982,50.1774,9700.0
2011-10-14 13:05:00,76.08,76.13,76.04,76.13,14300.0,50.1839,50.2169,50.1576,50.2169,14300.0
2011-10-14 13:10:00,76.11,76.13,76.07,76.13,5500.0,50.2037,50.2169,50.1774,50.2169,5500.0
2011-10-14 13:15:00,76.13,76.16,76.09,76.12,7600.0,50.2169,50.2367,50.1905,50.2103,7600.0
2011-10-14 13:20:00,76.11,76.15,76.08,76.15,5200.0,50.2037,50.2301,50.1839,50.2301,5200.0
2011-10-14 13:25:00,76.14,76.15,76.04,76.05,9300.0,50.2235,50.2301,50.1576,50.1642,9300.0
2011-10-14 13:30:00,76.05,76.05,75.98,75.98,24300.0,50.1642,50.1642,50.118,50.118,24300.0
2011-10-14 13:35:00,75.99,76.04,75.95,75.97,7200.0,50.1246,50.1576,50.0982,50.1114,7200.0
2011-10-14 13:40:00,75.99,76.03,75.97,76.02,7000.0,50.1246,50.151,50.1114,50.1444,7000.0
2011-10-14 13:45:00,76.02,76.06,76.02,76.05,10800.0,50.1444,50.1708,50.1444,50.1642,10800.0
2011-10-14 13:50:00,76.05,76.06,76.01,76.06,8200.0,50.1642,50.1708,50.1378,50.1708,8200.0
2011-10-14 13:55:00,76.06,76.1,76.05,76.09,21600.0,50.1708,50.1971,50.1642,50.1905,21600.0
2011-10-14 14:00:00,76.08,76.12,76.07,76.12,12000.0,50.1839,50.2103,50.1774,50.2103,12000.0
2011-10-14 14:05:00,76.12,76.14,76.07,76.11,7200.0,50.2103,50.2235,50.1774,50.2037,7200.0
2011-10-14 14:10:00,76.1,76.29,76.08,76.27,39200.0,50.1971,50.3225,50.1839,50.3093,39200.0
2011-10-14 14:15:00,76.26,76.3,76.25,76.29,8400.0,50.3027,50.3291,50.2961,50.3225,8400.0
2011-10-14 14:20:00,76.28,76.36,76.28,76.36,19800.0,50.3159,50.3686,50.3159,50.3686,19800.0
2011-10-14 14:25:00,76.36,76.38,76.34,76.35,20500.0,50.3686,50.3818,50.3555,50.362,20500.0
2011-10-14 14:30:00,76.35,76.36,76.26,76.28,11800.0,50.362,50.3686,50.3027,50.3159,11800.0
2011-10-14 14:35:00,76.27,76.35,76.22,76.23,27000.0,50.3093,50.362,50.2763,50.2829,27000.0
2011-10-14 14:40:00,76.23,76.23,76.09,76.09,16500.0,50.2829,50.2829,50.1905,50.1905,16500.0
2011-10-14 14:45:00,76.1,76.1,75.96,76.0,52900.0,50.1971,50.1971,50.1048,50.1312,52900.0
2011-10-14 14:50:00,76.01,76.08,75.99,76.07,22800.0,50.1378,50.1839,50.1246,50.1774,22800.0
2011-10-14 14:55:00,76.05,76.12,75.98,75.98,52500.0,50.1642,50.2103,50.118,50.118,52500.0
2011-10-14 15:00:00,75.98,76.18,75.97,76.15,22100.0,50.118,50.2499,50.1114,50.2301,22100.0
2011-10-14 15:05:00,76.14,76.2,75.98,76.05,82800.0,50.2235,50.2631,50.118,50.1642,82800.0
2011-10-14 15:10:00,76.04,76.12,75.98,76.07,27100.0,50.1576,50.2103,50.118,50.1774,27100.0
2011-10-14 15:15:00,76.06,76.11,76.05,76.11,10800.0,50.1708,50.2037,50.1642,50.2037,10800.0
2011-10-14 15:20:00,76.1,76.14,75.99,76.05,42900.0,50.1971,50.2235,50.1246,50.1642,42900.0
2011-10-14 15:25:00,76.05,76.11,75.99,76.09,21000.0,50.1642,50.2037,50.1246,50.1905,21000.0
2011-10-14 15:30:00,76.09,76.12,75.98,76.01,101400.0,50.1905,50.2103,50.118,50.1378,101400.0
2011-10-14 15:35:00,76.01,76.08,75.89,75.89,87700.0,50.1378,50.1839,50.0586,50.0586,87700.0
2011-10-14 15:40:00,75.87,75.96,75.83,75.88,30700.0,50.0454,50.1048,50.019,50.052,30700.0
2011-10-14 15:45:00,75.9,75.98,75.73,75.77,25100.0,50.0652,50.118,49.9531,49.9795,25100.0
2011-10-14 15:50:00,75.78,75.88,75.78,75.84,45800.0,49.9861,50.052,49.9861,50.0256,45800.0
2011-10-14 15:55:00,75.84,76.11,75.82,76.0,199700.0,50.0256,50.2037,50.0124,50.1312,199700.0
2011-10-17 09:30:00,75.57,76.35,75.57,76.13,48800.0,49.8475,50.362,49.8475,50.2169,48800.0
2011-10-17 09:35:00,76.13,76.18,76.0,76.17,24300.0,50.2169,50.2499,50.1312,50.2433,24300.0
2011-10-17 09:40:00,76.15,76.41,76.14,76.35,219000.0,50.2301,50.4016,50.2235,50.362,219000.0
2011-10-17 09:45:00,76.37,76.45,76.3,76.33,21300.0,50.3752,50.428,50.3291,50.3489,21300.0
2011-10-17 09:50:00,76.32,76.33,76.15,76.2,122200.0,50.3423,50.3489,50.2301,50.2631,122200.0
2011-10-17 09:55:00,76.22,76.22,76.18,76.19,12600.0,50.2763,50.2763,50.2499,50.2565,12600.0
2011-10-17 10:00:00,76.2,76.27,76.19,76.25,76400.0,50.2631,50.3093,50.2565,50.2961,76400.0
2011-10-17 10:05:00,76.26,76.26,76.15,76.18,77700.0,50.3027,50.3027,50.2301,50.2499,77700.0
2011-10-17 10:10:00,76.18,76.19,75.94,76.09,59700.0,50.2499,50.2565,50.0916,50.1905,59700.0
2011-10-17 10:15:00,76.11,76.14,76.05,76.14,22300.0,50.2037,50.2235,50.1642,50.2235,22300.0
2011-10-17 10:20:00,76.13,76.13,76.04,76.05,7800.0,50.2169,50.2169,50.1576,50.1642,7800.0
2011-10-17 10:25:00,76.06,76.07,76.04,76.06,15400.0,50.1708,50.1774,50.1576,50.1708,15400.0
2011-10-17 10:30:00,76.05,76.23,76.05,76.11,39900.0,50.1642,50.2829,50.1642,50.2037,39900.0
2011-10-17 10:35:00,76.11,76.21,76.08,76.15,8700.0,50.2037,50.2697,50.1839,50.2301,8700.0
2011-10-17 10:40:00,76.15,76.16,76.08,76.1,13000.0,50.2301,50.2367,50.1839,50.1971,13000.0
2011-10-17 10:45:00,76.08,76.08,75.92,75.92,28600.0,50.1839,50.1839,50.0784,50.0784,28600.0
2011-10-17 10:50:00,75.92,75.95,75.87,75.88,33700.0,50.0784,50.0982,50.0454,50.052,33700.0
2011-10-17 10:55:00,75.86,76.0,75.79,75.98,62200.0,50.0388,50.1312,49.9927,50.118,62200.0
2011-10-17 11:00:00,75.97,75.98,75.89,75.89,7800.0,50.1114,50.118,50.0586,50.0586,7800.0
2011-10-17 11:05:00,75.88,75.96,75.86,75.94,7800.0,50.052,50.1048,50.0388,50.0916,7800.0
2011-10-17 11:10:00,75.95,75.97,75.92,75.97,7900.0,50.0982,50.1114,50.0784,50.1114,7900.0
2011-10-17 11:15:00,75.97,75.97,75.83,75.84,25600.0,50.1114,50.1114,50.019,50.0256,25600.0
2011-10-17 11:20:00,75.82,75.89,75.81,75.88,8400.0,50.0124,50.0586,50.0059,50.052,8400.0
2011-10-17 11:25:00,75.9,75.92,75.85,75.88,9100.0,50.0652,50.0784,50.0322,50.052,9100.0
2011-10-17 11:30:00,75.87,75.89,75.82,75.88,6000.0,50.0454,50.0586,50.0124,50.052,6000.0
2011-10-17 11:35:00,75.86,75.89,75.85,75.88,7100.0,50.0388,50.0586,50.0322,50.052,7100.0
2011-10-17 11:40:00,75.86,75.86,75.74,75.76,8600.0,50.0388,50.0388,49.9597,49.9729,8600.0
2011-10-17 11:45:00,75.76,75.78,75.67,75.67,6100.0,49.9729,49.9861,49.9135,49.9135,6100.0
2011-10-17 11:50:00,75.7,75.83,75.69,75.8,14100.0,49.9333,50.019,49.9267,49.9993,14100.0
2011-10-17 11:55:00,75.79,75.89,75.79,75.82,7700.0,49.9927,50.0586,49.9927,50.0124,7700.0
2011-10-17 12:00:00,75.81,75.87,75.79,75.82,15100.0,50.0059,50.0454,49.9927,50.0124,15100.0
2011-10-17 12:05:00,75.83,75.85,75.78,75.78,6400.0,50.019,50.0322,49.9861,49.9861,6400.0
2011-10-17 12:10:00,75.77,75.83,75.75,75.8,15600.0,49.9795,50.019,49.9663,49.9993,15600.0
2011-10-17 12:15:00,75.78,75.91,75.78,75.89,14500.0,49.9861,50.0718,49.9861,50.0586,14500.0
2011-10-17 12:20:00,75.9,75.91,75.86,75.89,9100.0,50.0652,50.0718,50.0388,50.0586,9100.0
2011-10-17 12:25:00,75.91,75.97,75.91,75.97,9500.0,50.0718,50.1114,50.0718,50.1114,9500.0
2011-10-17 12:30:00,75.95,76.0,75.9,75.97,7000.0,50.0982,50.1312,50.0652,50.1114,7000.0
2011-10-17 12:35:00,75.96,76.0,75.91,75.92,5800.0,50.1048,50.1312,50.0718,50.0784,5800.0
2011-10-17 12:40:00,75.91,75.94,75.88,75.92,13700.0,50.0718,50.0916,50.052,50.0784,13700.0
2011-10-17 12:45:00,75.94,75.94,75.68,75.69,14300.0,50.0916,50.0916,49.9201,49.9267,14300.0
2011-10-17 12:50:00,75.68,75.71,75.64,75.64,11700.0,49.9201,49.9399,49.8937,49.8937,11700.0
2011-10-17 12:55:00,75.63,75.66,75.61,75.63,6000.0,49.8871,49.9069,49.8739,49.8871,6000.0
2011-10-17 13:00:00,75.6,75.61,75.51,75.51,15900.0,49.8673,49.8739,49.808,49.808,15900.0
2011-10-17 13:05:00,75.51,75.57,75.5,75.53,10100.0,49.808,49.8475,49.8014,49.8212,10100.0
2011-10-17 13:10:00,75.53,75.53,75.51,75.53,5600.0,49.8212,49.8212,49.808,49.8212,5600.0
2011-10-17 13:15:00,75.52,75.57,75.51,75.55,8300.0,49.8146,49.8475,49.808,49.8343,8300.0
2011-10-17 13:20:00,75.57,75.6,75.5,75.57,10300.0,49.8475,49.8673,49.8014,49.8475,10300.0
2011-10-17 13:25:00,75.57,75.58,75.49,75.49,16800.0,49.8475,49.8541,49.7948,49.7948,16800.0
2011-10-17 13:30:00,75.49,75.51,75.41,75.43,13100.0,49.7948,49.808,49.742,49.7552,13100.0
2011-10-17 13:35:00,75.42,75.42,75.16,75.19,30100.0,49.7486,49.7486,49.5771,49.5969,30100.0
2011-10-17 13:40:00,75.2,75.3,75.15,75.26,27100.0,49.6035,49.6694,49.5705,49.6431,27100.0
2011-10-17 13:45:00,75.27,75.27,75.16,75.17,11500.0,49.6497,49.6497,49.5771,49.5837,11500.0
2011-10-17 13:50:00,75.17,75.29,75.16,75.26,23500.0,49.5837,49.6628,49.5771,49.6431,23500.0
2011-10-17 13:55:00,75.26,75.36,75.25,75.32,26400.0,49.6431,49.709,49.6365,49.6826,26400.0
2011-10-17 14:00:00,75.3,75.35,75.23,75.24,18400.0,49.6694,49.7024,49.6233,49.6299,18400.0
2011-10-17 14:05:00,75.24,75.24,75.08,75.08,25800.0,49.6299,49.6299,49.5243,49.5243,25800.0
2011-10-17 14:10:00,75.08,75.19,75.08,75.17,12000.0,49.5243,49.5969,49.5243,49.5837,12000.0
2011-10-17 14:15:00,75.17,75.21,75.12,75.14,14400.0,49.5837,49.6101,49.5507,49.5639,14400.0
2011-10-17 14:20:00,75.15,75.18,75.13,75.13,10900.0,49.5705,49.5903,49.5573,49.5573,10900.0
2011-10-17 14:25:00,75.13,75.24,75.13,75.23,19700.0,49.5573,49.6299,49.5573,49.6233,19700.0
2011-10-17 14:30:00,75.23,75.23,75.09,75.09,16500.0,49.6233,49.6233,49.5309,49.5309,16500.0
2011-10-17 14:35:00,75.1,75.14,75.02,75.05,25500.0,49.5375,49.5639,49.4848,49.5045,25500.0
2011-10-17 14:40:00,75.02,75.07,74.96,75.01,25100.0,49.4848,49.5177,49.4452,49.4782,25100.0
2011-10-17 14:45:00,75.02,75.02,74.98,74.99,20000.0,49.4848,49.4848,49.4584,49.465,20000.0
2011-10-17 14:50:00,74.99,75.0,74.96,74.99,20700.0,49.465,49.4716,49.4452,49.465,20700.0
2011-10-17 14:55:00,75.0,75.12,74.96,75.12,27100.0,49.4716,49.5507,49.4452,49.5507,27100.0
2011-10-17 15:00:00,75.12,75.19,75.11,75.15,33800.0,49.5507,49.5969,49.5441,49.5705,33800.0
2011-10-17 15:05:00,75.14,75.15,74.95,74.97,33200.0,49.5639,49.5705,49.4386,49.4518,33200.0
2011-10-17 15:10:00,74.96,75.07,74.94,75.04,31300.0,49.4452,49.5177,49.432,49.4979,31300.0
2011-10-17 15:15:00,75.06,75.14,75.04,75.12,24800.0,49.5111,49.5639,49.4979,49.5507,24800.0
2011-10-17 15:20:00,75.12,75.12,75.03,75.08,33400.0,49.5507,49.5507,49.4913,49.5243,33400.0
2011-10-17 15:25:00,75.1,75.14,75.04,75.1,28300.0,49.5375,49.5639,49.4979,49.5375,28300.0
2011-10-17 15:30:00,75.11,75.16,74.96,74.98,59200.0,49.5441,49.5771,49.4452,49.4584,59200.0
2011-10-17 15:35:00,74.98,74.98,74.79,74.79,63500.0,49.4584,49.4584,49.333,49.333,63500.0
2011-10-17 15:40:00,74.79,75.04,74.72,75.04,81300.0,49.333,49.4979,49.2869,49.4979,81300.0
2011-10-17 15:45:00,75.03,75.04,74.73,74.84,77800.0,49.4913,49.4979,49.2935,49.366,77800.0
2011-10-17 15:50:00,74.83,74.93,74.69,74.74,59900.0,49.3594,49.4254,49.2671,49.3001,59900.0
2011-10-17 15:55:00,74.74,74.79,74.56,74.72,149300.0,49.3001,49.333,49.1813,49.2869,149300.0
2011-10-18 09:30:00,74.8,74.87,74.67,74.73,18700.0,49.3396,49.3858,49.2539,49.2935,18700.0
2011-10-18 09:35:00,74.72,74.8,74.58,74.61,20200.0,49.2869,49.3396,49.1945,49.2143,20200.0
2011-10-18 09:40:00,74.65,74.67,74.34,74.41,24500.0,49.2407,49.2539,49.0362,49.0824,24500.0
2011-10-18 09:45:00,74.39,74.44,74.25,74.3,20300.0,49.0692,49.1022,48.9768,49.0098,20300.0
2011-10-18 09:50:00,74.29,74.3,74.24,74.27,15300.0,49.0032,49.0098,48.9702,48.99,15300.0
2011-10-18 09:55:00,74.27,74.35,74.24,74.33,17400.0,48.99,49.0428,48.9702,49.0296,17400.0
2011-10-18 10:00:00,74.34,74.36,74.24,74.25,15500.0,49.0362,49.0494,48.9702,48.9768,15500.0
2011-10-18 10:05:00,74.24,74.34,74.23,74.32,17700.0,48.9702,49.0362,48.9637,49.023,17700.0
2011-10-18 10:10:00,74.34,74.5,74.34,74.46,20000.0,49.0362,49.1417,49.0362,49.1154,20000.0
2011-10-18 10:15:00,74.45,74.49,74.42,74.43,52300.0,49.1088,49.1352,49.089,49.0956,52300.0
2011-10-18 10:20:00,74.43,74.71,74.42,74.65,157800.0,49.0956,49.2803,49.089,49.2407,157800.0
2011-10-18 10:25:00,74.63,74.72,74.58,74.64,35600.0,49.2275,49.2869,49.1945,49.2341,35600.0
2011-10-18 10:30:00,74.63,74.65,74.5,74.58,51100.0,49.2275,49.2407,49.1417,49.1945,51100.0
2011-10-18 10:35:00,74.58,74.7,74.54,74.61,24700.0,49.1945,49.2737,49.1681,49.2143,24700.0
2011-10-18 10:40:00,74.6,74.92,74.6,74.91,30100.0,49.2077,49.4188,49.2077,49.4122,30100.0
2011-10-18 10:45:00,74.92,75.19,74.92,75.18,20500.0,49.4188,49.5969,49.4188,49.5903,20500.0
2011-10-18 10:50:00,75.17,75.31,75.17,75.27,22200.0,49.5837,49.676,49.5837,49.6497,22200.0
2011-10-18 10:55:00,75.28,75.35,75.22,75.34,13700.0,49.6563,49.7024,49.6167,49.6958,13700.0
2011-10-18 11:00:00,75.34,75.34,75.19,75.25,21800.0,49.6958,49.6958,49.5969,49.6365,21800.0
2011-10-18 11:05:00,75.26,75.28,75.16,75.27,16500.0,49.6431,49.6563,49.5771,49.6497,16500.0
2011-10-18 11:10:00,75.29,75.37,75.2,75.25,19800.0,49.6628,49.7156,49.6035,49.6365,19800.0
2011-10-18 11:15:00,75.23,75.31,75.15,75.28,9200.0,49.6233,49.676,49.5705,49.6563,9200.0
2011-10-18 11:20:00,75.28,75.39,75.28,75.31,11800.0,49.6563,49.7288,49.6563,49.676,11800.0
2011-10-18 11:25:00,75.31,75.34,75.24,75.27,21700.0,49.676,49.6958,49.6299,49.6497,21700.0
2011-10-18 11:30:00,75.29,75.37,75.28,75.36,11100.0,49.6628,49.7156,49.6563,49.709,11100.0
2011-10-18 11:35:00,75.37,75.4,75.26,75.38,29600.0,49.7156,49.7354,49.6431,49.7222,29600.0
2011-10-18 11:40:00,75.37,75.46,75.35,75.46,14000.0,49.7156,49.775,49.7024,49.775,14000.0
2011-10-18 11:45:00,75.44,75.45,75.41,75.43,8600.0,49.7618,49.7684,49.742,49.7552,8600.0
2011-10-18 11:50:00,75.45,75.57,75.43,75.53,18800.0,49.7684,49.8475,49.7552,49.8212,18800.0
2011-10-18 11:55:00,75.52,75.57,75.51,75.53,7000.0,49.8146,49.8475,49.808,49.8212,7000.0
2011-10-18 12:00:00,75.53,75.57,75.5,75.53,7500.0,49.8212,49.8475,49.8014,49.8212,7500.0
2011-10-18 12:05:00,75.53,75.6,75.46,75.56,17700.0,49.8212,49.8673,49.775,49.8409,17700.0
2011-10-18 12:10:00,75.57,75.58,75.53,75.54,8200.0,49.8475,49.8541,49.8212,49.8278,8200.0
2011-10-18 12:15:00,75.53,75.53,75.42,75.44,17600.0,49.8212,49.8212,49.7486,49.7618,17600.0
2011-10-18 12:20:00,75.45,75.48,75.41,75.45,9700.0,49.7684,49.7882,49.742,49.7684,9700.0
2011-10-18 12:25:00,75.45,75.49,75.42,75.46,17000.0,49.7684,49.7948,49.7486,49.775,17000.0
2011-10-18 12:30:00,75.47,75.47,75.37,75.38,11100.0,49.7816,49.7816,49.7156,49.7222,11100.0
2011-10-18 12:35:00,75.38,75.52,75.37,75.5,13200.0,49.7222,49.8146,49.7156,49.8014,13200.0
2011-10-18 12:40:00,75.53,75.6,75.52,75.6,9800.0,49.8212,49.8673,49.8146,49.8673,9800.0
2011-10-18 12:45:00,75.58,75.7,75.58,75.65,9800.0,49.8541,49.9333,49.8541,49.9003,9800.0
2011-10-18 12:50:00,75.65,75.66,75.6,75.61,12500.0,49.9003,49.9069,49.8673,49.8739,12500.0
2011-10-18 12:55:00,75.6,75.63,75.54,75.56,15700.0,49.8673,49.8871,49.8278,49.8409,15700.0
2011-10-18 13:00:00,75.57,75.6,75.55,75.59,12800.0,49.8475,49.8673,49.8343,49.8607,12800.0
2011-10-18 13:05:00,75.57,75.6,75.52,75.56,12500.0,49.8475,49.8673,49.8146,49.8409,12500.0
2011-10-18 13:10:00,75.58,75.58,75.48,75.48,6300.0,49.8541,49.8541,49.7882,49.7882,6300.0
2011-10-18 13:15:00,75.48,75.5,75.38,75.41,10600.0,49.7882,49.8014,49.7222,49.742,10600.0
2011-10-18 13:20:00,75.42,75.46,75.41,75.41,7400.0,49.7486,49.775,49.742,49.742,7400.0
2011-10-18 13:25:00,75.38,75.43,75.36,75.43,15200.0,49.7222,49.7552,49.709,49.7552,15200.0
2011-10-18 13:30:00,75.44,75.46,75.41,75.46,8800.0,49.7618,49.775,49.742,49.775,8800.0
2011-10-18 13:35:00,75.46,75.52,75.45,75.5,9000.0,49.775,49.8146,49.7684,49.8014,9000.0
2011-10-18 13:40:00,75.51,75.53,75.44,75.44,9900.0,49.808,49.8212,49.7618,49.7618,9900.0
2011-10-18 13:45:00,75.42,75.43,75.35,75.36,16900.0,49.7486,49.7552,49.7024,49.709,16900.0
2011-10-18 13:50:00,75.42,75.7,75.42,75.69,22400.0,49.7486,49.9333,49.7486,49.9267,22400.0
2011-10-18 13:55:00,75.7,75.71,75.58,75.59,17700.0,49.9333,49.9399,49.8541,49.8607,17700.0
2011-10-18 14:00:00,75.6,75.65,75.59,75.63,13000.0,49.8673,49.9003,49.8607,49.8871,13000.0
2011-10-18 14:05:00,75.63,75.69,75.62,75.65,9700.0,49.8871,49.9267,49.8805,49.9003,9700.0
2011-10-18 14:10:00,75.65,75.76,75.64,75.76,10600.0,49.9003,49.9729,49.8937,49.9729,10600.0
2011-10-18 14:15:00,75.76,75.77,75.57,75.59,16000.0,49.9729,49.9795,49.8475,49.8607,16000.0
2011-10-18 14:20:00,75.57,75.57,75.5,75.54,12100.0,49.8475,49.8475,49.8014,49.8278,12100.0
2011-10-18 14:25:00,75.55,75.6,75.54,75.58,10900.0,49.8343,49.8673,49.8278,49.8541,10900.0
2011-10-18 14:30:00,75.57,75.59,75.54,75.59,12000.0,49.8475,49.8607,49.8278,49.8607,12000.0
2011-10-18 14:35:00,75.58,75.61,75.44,75.47,14000.0,49.8541,49.8739,49.7618,49.7816,14000.0
2011-10-18 14:40:00,75.46,75.46,75.4,75.42,10600.0,49.775,49.775,49.7354,49.7486,10600.0
2011-10-18 14:45:00,75.42,75.44,75.37,75.38,34600.0,49.7486,49.7618,49.7156,49.7222,34600.0
2011-10-18 14:50:00,75.39,75.45,75.37,75.37,26500.0,49.7288,49.7684,49.7156,49.7156,26500.0
2011-10-18 14:55:00,75.38,75.54,75.37,75.54,35800.0,49.7222,49.8278,49.7156,49.8278,35800.0
2011-10-18 15:00:00,75.55,75.94,75.54,75.89,31900.0,49.8343,50.0916,49.8278,50.0586,31900.0
2011-10-18 15:05:00,75.91,76.1,75.91,76.0,23100.0,50.0718,50.1971,50.0718,50.1312,23100.0
2011-10-18 15:10:00,76.01,76.42,75.99,76.2,28300.0,50.1378,50.4082,50.1246,50.2631,28300.0
2011-10-18 15:15:00,76.17,76.31,76.06,76.07,29100.0,50.2433,50.3357,50.1708,50.1774,29100.0
2011-10-18 15:20:00,76.07,76.21,75.96,76.01,23800.0,50.1774,50.2697,50.1048,50.1378,23800.0
2011-10-18 15:25:00,75.99,76.12,75.97,76.0,30000.0,50.1246,50.2103,50.1114,50.1312,30000.0
2011-10-18 15:30:00,76.0,76.05,75.84,75.9,35500.0,50.1312,50.1642,50.0256,50.0652,35500.0
2011-10-18 15:35:00,75.9,76.09,75.77,75.86,38400.0,50.0652,50.1905,49.9795,50.0388,38400.0
2011-10-18 15:40:00,75.85,76.01,75.77,75.98,38600.0,50.0322,50.1378,49.9795,50.118,38600.0
2011-10-18 15:45:00,75.97,76.12,75.96,76.04,35900.0,50.1114,50.2103,50.1048,50.1576,35900.0
2011-10-18 15:50:00,76.06,76.21,76.04,76.18,50900.0,50.1708,50.2697,50.1576,50.2499,50900.0
2011-10-18 15:55:00,76.18,76.19,75.75,75.96,95100.0,50.2499,50.2565,49.9663,50.1048,95100.0
2011-10-19 09:30:00,75.9,75.93,75.64,75.93,17200.0,50.0652,50.085,49.8937,50.085,17200.0
2011-10-19 09:35:00,75.96,76.17,75.94,76.12,12400.0,50.1048,50.2433,50.0916,50.2103,12400.0
2011-10-19 09:40:00,76.14,76.21,75.77,75.81,16600.0,50.2235,50.2697,49.9795,50.0059,16600.0
2011-10-19 09:45:00,75.85,76.1,75.85,76.06,7500.0,50.0322,50.1971,50.0322,50.1708,7500.0
2011-10-19 09:50:00,76.05,76.16,76.0,76.04,7600.0,50.1642,50.2367,50.1312,50.1576,7600.0
2011-10-19 09:55:00,76.04,76.41,76.04,76.39,7500.0,50.1576,50.4016,50.1576,50.3884,7500.0
2011-10-19 10:00:00,76.41,76.49,76.33,76.45,17300.0,50.4016,50.4544,50.3489,50.428,17300.0
2011-10-19 10:05:00,76.48,76.49,76.35,76.4,12600.0,50.4478,50.4544,50.362,50.395,12600.0
2011-10-19 10:10:00,76.39,76.47,76.37,76.46,4800.0,50.3884,50.4412,50.3752,50.4346,4800.0
2011-10-19 10:15:00,76.43,76.5,76.28,76.5,12500.0,50.4148,50.461,50.3159,50.461,12500.0
2011-10-19 10:20:00,76.48,76.53,76.42,76.51,18400.0,50.4478,50.4808,50.4082,50.4676,18400.0
2011-10-19 10:25:00,76.51,76.56,76.51,76.52,5600.0,50.4676,50.5006,50.4676,50.4742,5600.0
2011-10-19 10:30:00,76.53,76.53,76.35,76.36,12000.0,50.4808,50.4808,50.362,50.3686,12000.0
2011-10-19 10:35:00,76.31,76.37,76.28,76.31,10200.0,50.3357,50.3752,50.3159,50.3357,10200.0
2011-10-19 10:40:00,76.32,76.43,76.3,76.3,8800.0,50.3423,50.4148,50.3291,50.3291,8800.0
2011-10-19 10:45:00,76.29,76.35,76.29,76.3,3200.0,50.3225,50.362,50.3225,50.3291,3200.0
2011-10-19 10:50:00,76.3,76.4,76.24,76.4,7300.0,50.3291,50.395,50.2895,50.395,7300.0
2011-10-19 10:55:00,76.37,76.37,76.26,76.26,5100.0,50.3752,50.3752,50.3027,50.3027,5100.0
2011-10-19 11:00:00,76.26,76.26,76.15,76.18,5900.0,50.3027,50.3027,50.2301,50.2499,5900.0
2011-10-19 11:05:00,76.2,76.22,76.14,76.18,7400.0,50.2631,50.2763,50.2235,50.2499,7400.0
2011-10-19 11:10:00,76.21,76.23,76.12,76.12,3800.0,50.2697,50.2829,50.2103,50.2103,3800.0
2011-10-19 11:15:00,76.11,76.2,76.01,76.06,11100.0,50.2037,50.2631,50.1378,50.1708,11100.0
2011-10-19 11:20:00,76.08,76.24,76.05,76.23,13500.0,50.1839,50.2895,50.1642,50.2829,13500.0
2011-10-19 11:25:00,76.24,76.46,76.22,76.46,10800.0,50.2895,50.4346,50.2763,50.4346,10800.0
2011-10-19 11:30:00,76.45,76.54,76.44,76.5,15700.0,50.428,50.4874,50.4214,50.461,15700.0
2011-10-19 11:35:00,76.52,76.52,76.44,76.51,3700.0,50.4742,50.4742,50.4214,50.4676,3700.0
2011-10-19 11:40:00,76.47,76.55,76.45,76.54,4700.0,50.4412,50.494,50.428,50.4874,4700.0
2011-10-19 11:45:00,76.55,76.55,76.33,76.33,13000.0,50.494,50.494,50.3489,50.3489,13000.0
2011-10-19 11:50:00,76.35,76.36,76.3,76.32,5400.0,50.362,50.3686,50.3291,50.3423,5400.0
2011-10-19 11:55:00,76.28,76.3,76.22,76.22,4000.0,50.3159,50.3291,50.2763,50.2763,4000.0
2011-10-19 12:00:00,76.25,76.3,76.24,76.27,6100.0,50.2961,50.3291,50.2895,50.3093,6100.0
2011-10-19 12:05:00,76.27,76.28,76.21,76.24,5500.0,50.3093,50.3159,50.2697,50.2895,5500.0
2011-10-19 12:10:00,76.23,76.31,76.2,76.31,5600.0,50.2829,50.3357,50.2631,50.3357,5600.0
2011-10-19 12:15:00,76.31,76.39,76.28,76.39,7500.0,50.3357,50.3884,50.3159,50.3884,7500.0
2011-10-19 12:20:00,76.38,76.47,76.36,76.47,9500.0,50.3818,50.4412,50.3686,50.4412,9500.0
2011-10-19 12:25:00,76.47,76.47,76.39,76.45,4000.0,50.4412,50.4412,50.3884,50.428,4000.0
2011-10-19 12:30:00,76.41,76.41,76.32,76.32,4900.0,50.4016,50.4016,50.3423,50.3423,4900.0
2011-10-19 12:35:00,76.34,76.45,76.32,76.43,3600.0,50.3555,50.428,50.3423,50.4148,3600.0
2011-10-19 12:40:00,76.44,76.46,76.41,76.44,2600.0,50.4214,50.4346,50.4016,50.4214,2600.0
2011-10-19 12:45:00,76.43,76.46,76.42,76.42,4500.0,50.4148,50.4346,50.4082,50.4082,4500.0
2011-10-19 12:50:00,76.44,76.48,76.42,76.48,12800.0,50.4214,50.4478,50.4082,50.4478,12800.0
2011-10-19 12:55:00,76.47,76.48,76.41,76.41,4200.0,50.4412,50.4478,50.4016,50.4016,4200.0
2011-10-19 13:00:00,76.4,76.59,76.4,76.55,11400.0,50.395,50.5204,50.395,50.494,11400.0
2011-10-19 13:05:00,76.56,76.63,76.55,76.63,10800.0,50.5006,50.5467,50.494,50.5467,10800.0
2011-10-19 13:10:00,76.65,76.68,76.59,76.63,12500.0,50.5599,50.5797,50.5204,50.5467,12500.0
2011-10-19 13:15:00,76.62,76.63,76.53,76.55,8500.0,50.5401,50.5467,50.4808,50.494,8500.0
2011-10-19 13:20:00,76.54,76.56,76.49,76.55,6500.0,50.4874,50.5006,50.4544,50.494,6500.0
2011-10-19 13:25:00,76.55,76.57,76.46,76.47,5000.0,50.494,50.5072,50.4346,50.4412,5000.0
2011-10-19 13:30:00,76.46,76.46,76.38,76.38,7200.0,50.4346,50.4346,50.3818,50.3818,7200.0
2011-10-19 13:35:00,76.38,76.42,76.32,76.32,15800.0,50.3818,50.4082,50.3423,50.3423,15800.0
2011-10-19 13:40:00,76.3,76.3,76.23,76.26,7600.0,50.3291,50.3291,50.2829,50.3027,7600.0
2011-10-19 13:45:00,76.27,76.27,76.22,76.25,6600.0,50.3093,50.3093,50.2763,50.2961,6600.0
2011-10-19 13:50:00,76.25,76.25,76.16,76.18,20400.0,50.2961,50.2961,50.2367,50.2499,20400.0
2011-10-19 13:55:00,76.19,76.2,76.12,76.15,15300.0,50.2565,50.2631,50.2103,50.2301,15300.0
2011-10-19 14:00:00,76.14,76.18,76.05,76.08,14000.0,50.2235,50.2499,50.1642,50.1839,14000.0
2011-10-19 14:05:00,76.08,76.16,75.97,75.97,49900.0,50.1839,50.2367,50.1114,50.1114,49900.0
2011-10-19 14:10:00,75.97,76.07,75.9,75.9,11600.0,50.1114,50.1774,50.0652,50.0652,11600.0
2011-10-19 14:15:00,75.89,75.98,75.82,75.82,15300.0,50.0586,50.118,50.0124,50.0124,15300.0
2011-10-19 14:20:00,75.83,75.84,75.64,75.66,15000.0,50.019,50.0256,49.8937,49.9069,15000.0
2011-10-19 14:25:00,75.67,75.67,75.52,75.52,13800.0,49.9135,49.9135,49.8146,49.8146,13800.0
2011-10-19 14:30:00,75.52,75.6,75.5,75.59,15500.0,49.8146,49.8673,49.8014,49.8607,15500.0
2011-10-19 14:35:00,75.59,75.62,75.56,75.61,14600.0,49.8607,49.8805,49.8409,49.8739,14600.0
2011-10-19 14:40:00,75.59,75.61,75.5,75.53,23700.0,49.8607,49.8739,49.8014,49.8212,23700.0
2011-10-19 14:45:00,75.55,75.69,75.53,75.61,22900.0,49.8343,49.9267,49.8212,49.8739,22900.0
2011-10-19 14:50:00,75.6,75.65,75.56,75.57,21200.0,49.8673,49.9003,49.8409,49.8475,21200.0
2011-10-19 14:55:00,75.56,75.58,75.46,75.55,23000.0,49.8409,49.8541,49.775,49.8343,23000.0
2011-10-19 15:00:00,75.51,75.56,75.44,75.44,26800.0,49.808,49.8409,49.7618,49.7618,26800.0
2011-10-19 15:05:00,75.43,75.56,75.4,75.54,17200.0,49.7552,49.8409,49.7354,49.8278,17200.0
2011-10-19 15:10:00,75.52,75.59,75.43,75.57,16100.0,49.8146,49.8607,49.7552,49.8475,16100.0
2011-10-19 15:15:00,75.58,75.77,75.56,75.76,19800.0,49.8541,49.9795,49.8409,49.9729,19800.0
2011-10-19 15:20:00,75.74,75.74,75.5,75.53,24400.0,49.9597,49.9597,49.8014,49.8212,24400.0
2011-10-19 15:25:00,75.53,75.54,75.4,75.4,27700.0,49.8212,49.8278,49.7354,49.7354,27700.0
2011-10-19 15:30:00,75.4,75.65,75.34,75.57,30500.0,49.7354,49.9003,49.6958,49.8475,30500.0
2011-10-19 15:35:00,75.58,75.58,75.3,75.37,30400.0,49.8541,49.8541,49.6694,49.7156,30400.0
2011-10-19 15:40:00,75.36,75.58,75.21,75.48,44900.0,49.709,49.8541,49.6101,49.7882,44900.0
2011-10-19 15:45:00,75.46,75.67,75.37,75.58,38900.0,49.775,49.9135,49.7156,49.8541,38900.0
2011-10-19 15:50:00,75.59,75.59,75.38,75.43,47700.0,49.8607,49.8607,49.7222,49.7552,47700.0
2011-10-19 15:55:00,75.43,75.47,75.35,75.47,101400.0,49.7552,49.7816,49.7024,49.7816,101400.0
2011-10-20 09:30:00,75.75,76.04,75.51,75.52,25200.0,49.9663,50.1576,49.808,49.8146,25200.0
2011-10-20 09:35:00,75.52,75.73,75.51,75.67,12500.0,49.8146,49.9531,49.808,49.9135,12500.0
2011-10-20 09:40:00,75.6,75.64,75.52,75.63,28900.0,49.8673,49.8937,49.8146,49.8871,28900.0
2011-10-20 09:45:00,75.6,75.64,75.47,75.47,14100.0,49.8673,49.8937,49.7816,49.7816,14100.0
2011-10-20 09:50:00,75.48,75.53,75.22,75.25,14300.0,49.7882,49.8212,49.6167,49.6365,14300.0
2011-10-20 09:55:00,75.33,75.42,75.22,75.42,10200.0,49.6892,49.7486,49.6167,49.7486,10200.0
2011-10-20 10:00:00,75.41,75.79,75.41,75.55,34600.0,49.742,49.9927,49.742,49.8343,34600.0
2011-10-20 10:05:00,75.56,75.62,75.35,75.57,16500.0,49.8409,49.8805,49.7024,49.8475,16500.0
2011-10-20 10:10:00,75.64,75.72,75.63,75.64,14700.0,49.8937,49.9465,49.8871,49.8937,14700.0
2011-10-20 10:15:00,75.66,75.7,75.47,75.49,6500.0,49.9069,49.9333,49.7816,49.7948,6500.0
2011-10-20 10:20:00,75.49,75.53,75.3,75.33,6000.0,49.7948,49.8212,49.6694,49.6892,6000.0
2011-10-20 10:25:00,75.35,75.35,75.17,75.31,11800.0,49.7024,49.7024,49.5837,49.676,11800.0
2011-10-20 10:30:00,75.3,75.34,75.19,75.29,4000.0,49.6694,49.6958,49.5969,49.6628,4000.0
2011-10-20 10:35:00,75.25,75.34,75.18,75.33,10100.0,49.6365,49.6958,49.5903,49.6892,10100.0
2011-10-20 10:40:00,75.33,75.33,75.19,75.21,9400.0,49.6892,49.6892,49.5969,49.6101,9400.0
2011-10-20 10:45:00,75.22,75.22,75.08,75.08,5400.0,49.6167,49.6167,49.5243,49.5243,5400.0
2011-10-20 10:50:00,75.09,75.13,75.05,75.09,6800.0,49.5309,49.5573,49.5045,49.5309,6800.0
2011-10-20 10:55:00,75.08,75.08,74.97,74.98,26300.0,49.5243,49.5243,49.4518,49.4584,26300.0
2011-10-20 11:00:00,74.97,74.98,74.86,74.87,21000.0,49.4518,49.4584,49.3792,49.3858,21000.0
2011-10-20 11:05:00,74.88,75.05,74.85,75.05,9600.0,49.3924,49.5045,49.3726,49.5045,9600.0
2011-10-20 11:10:00,75.06,75.06,74.98,74.99,10300.0,49.5111,49.5111,49.4584,49.465,10300.0
2011-10-20 11:15:00,74.99,74.99,74.81,74.85,11100.0,49.465,49.465,49.3462,49.3726,11100.0
2011-10-20 11:20:00,74.86,75.02,74.85,74.98,9400.0,49.3792,49.4848,49.3726,49.4584,9400.0
2011-10-20 11:25:00,74.98,75.24,74.98,75.21,5600.0,49.4584,49.6299,49.4584,49.6101,5600.0
2011-10-20 11:30:00,75.21,75.45,75.18,75.44,48200.0,49.6101,49.7684,49.5903,49.7618,48200.0
2011-10-20 11:35:00,75.44,75.56,75.44,75.48,18000.0,49.7618,49.8409,49.7618,49.7882,18000.0
2011-10-20 11:40:00,75.47,75.53,75.33,75.33,10600.0,49.7816,49.8212,49.6892,49.6892,10600.0
2011-10-20 11:45:00,75.33,75.4,75.22,75.3,9600.0,49.6892,49.7354,49.6167,49.6694,9600.0
2011-10-20 11:50:00,75.27,75.27,75.11,75.11,5400.0,49.6497,49.6497,49.5441,49.5441,5400.0
2011-10-20 11:55:00,75.12,75.12,74.95,75.03,10200.0,49.5507,49.5507,49.4386,49.4913,10200.0
2011-10-20 12:00:00,75.0,75.03,74.96,75.01,9000.0,49.4716,49.4913,49.4452,49.4782,9000.0
2011-10-20 12:05:00,75.01,75.06,74.98,74.99,13500.0,49.4782,49.5111,49.4584,49.465,13500.0
2011-10-20 12:10:00,74.98,75.1,74.96,75.09,9400.0,49.4584,49.5375,49.4452,49.5309,9400.0
2011-10-20 12:15:00,75.09,75.23,75.09,75.2,46800.0,49.5309,49.6233,49.5309,49.6035,46800.0
2011-10-20 12:20:00,75.19,75.32,75.19,75.32,14200.0,49.5969,49.6826,49.5969,49.6826,14200.0
2011-10-20 12:25:00,75.31,75.31,75.2,75.28,13400.0,49.676,49.676,49.6035,49.6563,13400.0
2011-10-20 12:30:00,75.27,75.33,75.24,75.3,17800.0,49.6497,49.6892,49.6299,49.6694,17800.0
2011-10-20 12:35:00,75.28,75.29,75.25,75.27,4400.0,49.6563,49.6628,49.6365,49.6497,4400.0
2011-10-20 12:40:00,75.27,75.31,75.24,75.25,6900.0,49.6497,49.676,49.6299,49.6365,6900.0
2011-10-20 12:45:00,75.25,75.25,75.22,75.22,3700.0,49.6365,49.6365,49.6167,49.6167,3700.0
2011-10-20 12:50:00,75.23,75.3,75.21,75.3,11100.0,49.6233,49.6694,49.6101,49.6694,11100.0
2011-10-20 12:55:00,75.3,75.5,75.22,75.45,13800.0,49.6694,49.8014,49.6167,49.7684,13800.0
2011-10-20 13:00:00,75.43,75.47,75.36,75.37,10000.0,49.7552,49.7816,49.709,49.7156,10000.0
2011-10-20 13:05:00,75.38,75.53,75.37,75.39,12400.0,49.7222,49.8212,49.7156,49.7288,12400.0
2011-10-20 13:10:00,75.4,75.53,75.39,75.39,8400.0,49.7354,49.8212,49.7288,49.7288,8400.0
2011-10-20 13:15:00,75.38,75.59,75.37,75.55,8900.0,49.7222,49.8607,49.7156,49.8343,8900.0
2011-10-20 13:20:00,75.58,75.61,75.43,75.45,95100.0,49.8541,49.8739,49.7552,49.7684,95100.0
2011-10-20 13:25:00,75.45,75.62,75.45,75.61,12800.0,49.7684,49.8805,49.7684,49.8739,12800.0
2011-10-20 13:30:00,75.62,75.64,75.54,75.55,18600.0,49.8805,49.8937,49.8278,49.8343,18600.0
2011-10-20 13:35:00,75.56,75.62,75.56,75.6,14600.0,49.8409,49.8805,49.8409,49.8673,14600.0
2011-10-20 13:40:00,75.58,75.62,75.5,75.51,9100.0,49.8541,49.8805,49.8014,49.808,9100.0
2011-10-20 13:45:00,75.53,75.76,75.53,75.69,15200.0,49.8212,49.9729,49.8212,49.9267,15200.0
2011-10-20 13:50:00,75.72,75.76,75.59,75.68,19600.0,49.9465,49.9729,49.8607,49.9201,19600.0
2011-10-20 13:55:00,75.69,75.69,75.55,75.57,8100.0,49.9267,49.9267,49.8343,49.8475,8100.0
2011-10-20 14:00:00,75.58,75.64,75.46,75.5,9600.0,49.8541,49.8937,49.775,49.8014,9600.0
2011-10-20 14:05:00,75.5,75.57,75.46,75.49,9300.0,49.8014,49.8475,49.775,49.7948,9300.0
2011-10-20 14:10:00,75.5,75.53,75.49,75.49,7800.0,49.8014,49.8212,49.7948,49.7948,7800.0
2011-10-20 14:15:00,75.53,75.62,75.52,75.58,8600.0,49.8212,49.8805,49.8146,49.8541,8600.0
2011-10-20 14:20:00,75.56,75.62,75.5,75.57,15800.0,49.8409,49.8805,49.8014,49.8475,15800.0
2011-10-20 14:25:00,75.6,75.62,75.51,75.52,15000.0,49.8673,49.8805,49.808,49.8146,15000.0
2011-10-20 14:30:00,75.5,75.62,75.5,75.62,14600.0,49.8014,49.8805,49.8014,49.8805,14600.0
2011-10-20 14:35:00,75.62,75.85,75.61,75.85,15800.0,49.8805,50.0322,49.8739,50.0322,15800.0
2011-10-20 14:40:00,75.84,75.92,75.8,75.88,24900.0,50.0256,50.0784,49.9993,50.052,24900.0
2011-10-20 14:45:00,75.86,75.92,75.8,75.92,13500.0,50.0388,50.0784,49.9993,50.0784,13500.0
2011-10-20 14:50:00,75.91,76.05,75.91,76.0,19500.0,50.0718,50.1642,50.0718,50.1312,19500.0
2011-10-20 14:55:00,76.01,76.02,75.86,75.9,12900.0,50.1378,50.1444,50.0388,50.0652,12900.0
2011-10-20 15:00:00,75.88,75.95,75.84,75.9,17800.0,50.052,50.0982,50.0256,50.0652,17800.0
2011-10-20 15:05:00,75.89,75.94,75.86,75.91,22600.0,50.0586,50.0916,50.0388,50.0718,22600.0
2011-10-20 15:10:00,75.91,75.95,75.82,75.95,21600.0,50.0718,50.0982,50.0124,50.0982,21600.0
2011-10-20 15:15:00,75.94,75.97,75.84,75.95,22100.0,50.0916,50.1114,50.0256,50.0982,22100.0
2011-10-20 15:20:00,75.95,75.95,75.73,75.76,14300.0,50.0982,50.0982,49.9531,49.9729,14300.0
2011-10-20 15:25:00,75.77,75.77,75.62,75.64,13500.0,49.9795,49.9795,49.8805,49.8937,13500.0
2011-10-20 15:30:00,75.64,75.74,75.6,75.7,19500.0,49.8937,49.9597,49.8673,49.9333,19500.0
2011-10-20 15:35:00,75.7,75.71,75.51,75.52,19100.0,49.9333,49.9399,49.808,49.8146,19100.0
2011-10-20 15:40:00,75.51,75.67,75.51,75.63,21000.0,49.808,49.9135,49.808,49.8871,21000.0
2011-10-20 15:45:00,75.64,75.72,75.62,75.66,28800.0,49.8937,49.9465,49.8805,49.9069,28800.0
2011-10-20 15:50:00,75.66,75.75,75.56,75.67,39200.0,49.9069,49.9663,49.8409,49.9135,39200.0
2011-10-20 15:55:00,75.7,75.72,75.61,75.67,53300.0,49.9333,49.9465,49.8739,49.9135,53300.0
2011-10-21 09:30:00,76.41,76.41,76.18,76.37,224100.0,50.4016,50.4016,50.2499,50.3752,224100.0
2011-10-21 09:35:00,76.36,76.5,75.8,75.84,49200.0,50.3686,50.461,49.9993,50.0256,49200.0
2011-10-21 09:40:00,75.85,76.24,75.64,76.22,40300.0,50.0322,50.2895,49.8937,50.2763,40300.0
2011-10-21 09:45:00,76.22,76.44,76.15,76.36,24200.0,50.2763,50.4214,50.2301,50.3686,24200.0
2011-10-21 09:50:00,76.38,76.45,76.32,76.33,12800.0,50.3818,50.428,50.3423,50.3489,12800.0
2011-10-21 09:55:00,76.35,76.39,76.24,76.28,17900.0,50.362,50.3884,50.2895,50.3159,17900.0
2011-10-21 10:00:00,76.29,76.38,76.25,76.3,20200.0,50.3225,50.3818,50.2961,50.3291,20200.0
2011-10-21 10:05:00,76.27,76.39,76.27,76.36,13900.0,50.3093,50.3884,50.3093,50.3686,13900.0
2011-10-21 10:10:00,76.37,76.47,76.34,76.46,19700.0,50.3752,50.4412,50.3555,50.4346,19700.0
2011-10-21 10:15:00,76.47,76.6,76.42,76.59,27100.0,50.4412,50.527,50.4082,50.5204,27100.0
2011-10-21 10:20:00,76.59,76.62,76.44,76.44,32500.0,50.5204,50.5401,50.4214,50.4214,32500.0
2011-10-21 10:25:00,76.43,76.54,76.42,76.5,17900.0,50.4148,50.4874,50.4082,50.461,17900.0
2011-10-21 10:30:00,76.5,76.65,76.48,76.63,27000.0,50.461,50.5599,50.4478,50.5467,27000.0
2011-10-21 10:35:00,76.65,76.65,76.59,76.64,15200.0,50.5599,50.5599,50.5204,50.5533,15200.0
2011-10-21 10:40:00,76.64,76.65,76.58,76.63,23700.0,50.5533,50.5599,50.5138,50.5467,23700.0
2011-10-21 10:45:00,76.64,76.75,76.62,76.67,58000.0,50.5533,50.6259,50.5401,50.5731,58000.0
2011-10-21 10:50:00,76.68,76.69,76.52,76.66,28300.0,50.5797,50.5863,50.4742,50.5665,28300.0
2011-10-21 10:55:00,76.68,76.75,76.66,76.72,27500.0,50.5797,50.6259,50.5665,50.6061,27500.0
2011-10-21 11:00:00,76.72,76.75,76.69,76.7,26000.0,50.6061,50.6259,50.5863,50.5929,26000.0
2011-10-21 11:05:00,76.7,76.71,76.6,76.65,23300.0,50.5929,50.5995,50.527,50.5599,23300.0
2011-10-21 11:10:00,76.63,76.73,76.63,76.72,13700.0,50.5467,50.6127,50.5467,50.6061,13700.0
2011-10-21 11:15:00,76.74,76.75,76.71,76.72,62000.0,50.6193,50.6259,50.5995,50.6061,62000.0
2011-10-21 11:20:00,76.72,76.77,76.67,76.77,14400.0,50.6061,50.6391,50.5731,50.6391,14400.0
2011-10-21 11:25:00,76.78,76.84,76.75,76.77,9300.0,50.6457,50.6853,50.6259,50.6391,9300.0
2011-10-21 11:30:00,76.74,76.74,76.51,76.51,18400.0,50.6193,50.6193,50.4676,50.4676,18400.0
2011-10-21 11:35:00,76.51,76.53,76.33,76.34,11700.0,50.4676,50.4808,50.3489,50.3555,11700.0
2011-10-21 11:40:00,76.32,76.6,76.31,76.58,35200.0,50.3423,50.527,50.3357,50.5138,35200.0
2011-10-21 11:45:00,76.59,76.71,76.59,76.7,20100.0,50.5204,50.5995,50.5204,50.5929,20100.0
2011-10-21 11:50:00,76.7,76.75,76.7,76.72,33200.0,50.5929,50.6259,50.5929,50.6061,33200.0
2011-10-21 11:55:00,76.74,76.78,76.68,76.74,10200.0,50.6193,50.6457,50.5797,50.6193,10200.0
2011-10-21 12:00:00,76.73,76.78,76.71,76.77,15100.0,50.6127,50.6457,50.5995,50.6391,15100.0
2011-10-21 12:05:00,76.76,76.78,76.74,76.74,15500.0,50.6325,50.6457,50.6193,50.6193,15500.0
2011-10-21 12:10:00,76.74,76.78,76.74,76.76,6400.0,50.6193,50.6457,50.6193,50.6325,6400.0
2011-10-21 12:15:00,76.78,76.78,76.71,76.74,5900.0,50.6457,50.6457,50.5995,50.6193,5900.0
2011-10-21 12:20:00,76.74,76.77,76.7,76.75,4700.0,50.6193,50.6391,50.5929,50.6259,4700.0
2011-10-21 12:25:00,76.76,76.82,76.68,76.8,15500.0,50.6325,50.6721,50.5797,50.6589,15500.0
2011-10-21 12:30:00,76.79,76.79,76.75,76.77,6800.0,50.6523,50.6523,50.6259,50.6391,6800.0
2011-10-21 12:35:00,76.77,76.77,76.69,76.73,8300.0,50.6391,50.6391,50.5863,50.6127,8300.0
2011-10-21 12:40:00,76.74,76.81,76.74,76.79,8000.0,50.6193,50.6655,50.6193,50.6523,8000.0
2011-10-21 12:45:00,76.79,76.8,76.76,76.8,5500.0,50.6523,50.6589,50.6325,50.6589,5500.0
2011-10-21 12:50:00,76.78,76.83,76.76,76.83,11300.0,50.6457,50.6787,50.6325,50.6787,11300.0
2011-10-21 12:55:00,76.81,76.83,76.79,76.81,9400.0,50.6655,50.6787,50.6523,50.6655,9400.0
2011-10-21 13:00:00,76.81,76.82,76.74,76.78,9000.0,50.6655,50.6721,50.6193,50.6457,9000.0
2011-10-21 13:05:00,76.78,76.81,76.75,76.81,7600.0,50.6457,50.6655,50.6259,50.6655,7600.0
2011-10-21 13:10:00,76.81,76.87,76.73,76.81,22400.0,50.6655,50.705,50.6127,50.6655,22400.0
2011-10-21 13:15:00,76.8,76.86,76.78,76.83,9400.0,50.6589,50.6985,50.6457,50.6787,9400.0
2011-10-21 13:20:00,76.81,76.89,76.79,76.85,8900.0,50.6655,50.7182,50.6523,50.6919,8900.0
2011-10-21 13:25:00,76.83,76.83,76.7,76.7,8700.0,50.6787,50.6787,50.5929,50.5929,8700.0
2011-10-21 13:30:00,76.72,76.8,76.63,76.8,12900.0,50.6061,50.6589,50.5467,50.6589,12900.0
2011-10-21 13:35:00,76.76,76.84,76.71,76.81,20400.0,50.6325,50.6853,50.5995,50.6655,20400.0
2011-10-21 13:40:00,76.81,76.81,76.67,76.72,14800.0,50.6655,50.6655,50.5731,50.6061,14800.0
2011-10-21 13:45:00,76.73,76.83,76.69,76.77,17700.0,50.6127,50.6787,50.5863,50.6391,17700.0
2011-10-21 13:50:00,76.78,76.8,76.73,76.74,17000.0,50.6457,50.6589,50.6127,50.6193,17000.0
2011-10-21 13:55:00,76.74,76.77,76.64,76.65,15800.0,50.6193,50.6391,50.5533,50.5599,15800.0
2011-10-21 14:00:00,76.66,76.86,76.63,76.83,18400.0,50.5665,50.6985,50.5467,50.6787,18400.0
2011-10-21 14:05:00,76.79,76.94,76.75,76.89,16700.0,50.6523,50.7512,50.6259,50.7182,16700.0
2011-10-21 14:10:00,76.91,76.98,76.86,76.98,18900.0,50.7314,50.7776,50.6985,50.7776,18900.0
2011-10-21 14:15:00,76.98,77.03,76.88,77.0,16000.0,50.7776,50.8106,50.7116,50.7908,16000.0
2011-10-21 14:20:00,77.0,77.1,77.0,77.09,13200.0,50.7908,50.8568,50.7908,50.8502,13200.0
2011-10-21 14:25:00,77.1,77.16,77.07,77.07,17400.0,50.8568,50.8963,50.837,50.837,17400.0
2011-10-21 14:30:00,77.08,77.12,77.0,77.03,17100.0,50.8436,50.87,50.7908,50.8106,17100.0
2011-10-21 14:35:00,77.06,77.1,77.02,77.04,19100.0,50.8304,50.8568,50.804,50.8172,19100.0
2011-10-21 14:40:00,77.06,77.1,77.05,77.06,39400.0,50.8304,50.8568,50.8238,50.8304,39400.0
2011-10-21 14:45:00,77.06,77.1,77.0,77.0,19900.0,50.8304,50.8568,50.7908,50.7908,19900.0
2011-10-21 14:50:00,77.0,77.1,76.92,77.06,28000.0,50.7908,50.8568,50.738,50.8304,28000.0
2011-10-21 14:55:00,77.06,77.24,77.06,77.23,24700.0,50.8304,50.9491,50.8304,50.9425,24700.0
2011-10-21 15:00:00,77.24,77.24,77.15,77.15,24900.0,50.9491,50.9491,50.8897,50.8897,24900.0
2011-10-21 15:05:00,77.14,77.19,77.12,77.14,16900.0,50.8831,50.9161,50.87,50.8831,16900.0
2011-10-21 15:10:00,77.15,77.19,77.06,77.15,17500.0,50.8897,50.9161,50.8304,50.8897,17500.0
2011-10-21 15:15:00,77.14,77.17,77.09,77.1,14200.0,50.8831,50.9029,50.8502,50.8568,14200.0
2011-10-21 15:20:00,77.11,77.24,77.11,77.23,31200.0,50.8634,50.9491,50.8634,50.9425,31200.0
2011-10-21 15:25:00,77.23,77.24,77.16,77.17,27300.0,50.9425,50.9491,50.8963,50.9029,27300.0
2011-10-21 15:30:00,77.16,77.19,77.06,77.06,19100.0,50.8963,50.9161,50.8304,50.8304,19100.0
2011-10-21 15:35:00,77.05,77.08,76.94,76.98,39400.0,50.8238,50.8436,50.7512,50.7776,39400.0
2011-10-21 15:40:00,76.98,77.08,76.94,76.97,46800.0,50.7776,50.8436,50.7512,50.771,46800.0
2011-10-21 15:45:00,76.97,77.15,76.95,77.15,30200.0,50.771,50.8897,50.7578,50.8897,30200.0
2011-10-21 15:50:00,77.14,77.39,77.11,77.37,82400.0,50.8831,51.0481,50.8634,51.0349,82400.0
2011-10-21 15:55:00,77.37,77.39,77.24,77.36,107800.0,51.0349,51.0481,50.9491,51.0283,107800.0
2011-10-24 09:30:00,77.39,77.39,76.9,77.08,19500.0,51.0481,51.0481,50.7248,50.8436,19500.0
2011-10-24 09:35:00,76.98,77.0,76.57,76.7,41500.0,50.7776,50.7908,50.5072,50.5929,41500.0
2011-10-24 09:40:00,76.69,76.78,76.58,76.78,27500.0,50.5863,50.6457,50.5138,50.6457,27500.0
2011-10-24 09:45:00,76.79,77.18,76.79,77.18,24800.0,50.6523,50.9095,50.6523,50.9095,24800.0
2011-10-24 09:50:00,77.11,77.15,77.07,77.1,20900.0,50.8634,50.8897,50.837,50.8568,20900.0
2011-10-24 09:55:00,77.14,77.32,77.11,77.32,13100.0,50.8831,51.0019,50.8634,51.0019,13100.0
2011-10-24 10:00:00,77.31,77.44,77.29,77.38,28100.0,50.9953,51.081,50.9821,51.0415,28100.0
2011-10-24 10:05:00,77.41,77.61,77.41,77.61,27300.0,51.0612,51.1932,51.0612,51.1932,27300.0
2011-10-24 10:10:00,77.62,77.74,77.59,77.74,36100.0,51.1998,51.2789,51.18,51.2789,36100.0
2011-10-24 10:15:00,77.73,77.82,77.68,77.82,17000.0,51.2723,51.3317,51.2393,51.3317,17000.0
2011-10-24 10:20:00,77.81,77.91,77.75,77.89,72600.0,51.3251,51.3911,51.2855,51.3779,72600.0
2011-10-24 10:25:00,77.9,77.98,77.85,77.91,16400.0,51.3845,51.4372,51.3515,51.3911,16400.0
2011-10-24 10:30:00,77.9,77.91,77.76,77.81,17800.0,51.3845,51.3911,51.2921,51.3251,17800.0
2011-10-24 10:35:00,77.81,77.82,77.64,77.64,15800.0,51.3251,51.3317,51.213,51.213,15800.0
2011-10-24 10:40:00,77.64,77.68,77.56,77.56,14200.0,51.213,51.2393,51.1602,51.1602,14200.0
2011-10-24 10:45:00,77.57,77.59,77.45,77.46,15700.0,51.1668,51.18,51.0876,51.0942,15700.0
2011-10-24 10:50:00,77.46,77.49,77.35,77.35,11900.0,51.0942,51.114,51.0217,51.0217,11900.0
2011-10-24 10:55:00,77.35,77.47,77.35,77.43,10100.0,51.0217,51.1008,51.0217,51.0744,10100.0
2011-10-24 11:00:00,77.43,77.63,77.43,77.56,20200.0,51.0744,51.2064,51.0744,51.1602,20200.0
2011-10-24 11:05:00,77.56,77.68,77.55,77.64,8300.0,51.1602,51.2393,51.1536,51.213,8300.0
2011-10-24 11:10:00,77.61,77.65,77.52,77.53,10800.0,51.1932,51.2196,51.1338,51.1404,10800.0
2011-10-24 11:15:00,77.53,77.57,77.44,77.48,19600.0,51.1404,51.1668,51.081,51.1074,19600.0
2011-10-24 11:20:00,77.51,77.73,77.51,77.7,23900.0,51.1272,51.2723,51.1272,51.2525,23900.0
2011-10-24 11:25:00,77.71,77.79,77.66,77.74,21300.0,51.2591,51.3119,51.2261,51.2789,21300.0
2011-10-24 11:30:00,77.71,77.78,77.69,77.76,12400.0,51.2591,51.3053,51.2459,51.2921,12400.0
2011-10-24 11:35:00,77.75,77.77,77.7,77.77,5000.0,51.2855,51.2987,51.2525,51.2987,5000.0
2011-10-24 11:40:00,77.77,77.83,77.73,77.81,12300.0,51.2987,51.3383,51.2723,51.3251,12300.0
2011-10-24 11:45:00,77.8,77.91,77.79,77.91,23200.0,51.3185,51.3911,51.3119,51.3911,23200.0
2011-10-24 11:50:00,77.9,77.93,77.89,77.92,21100.0,51.3845,51.4042,51.3779,51.3977,21100.0
2011-10-24 11:55:00,77.92,77.96,77.9,77.96,9800.0,51.3977,51.424,51.3845,51.424,9800.0
2011-10-24 12:00:00,77.96,77.96,77.88,77.91,19100.0,51.424,51.424,51.3713,51.3911,19100.0
2011-10-24 12:05:00,77.9,77.99,77.89,77.99,15000.0,51.3845,51.4438,51.3779,51.4438,15000.0
2011-10-24 12:10:00,78.0,78.0,77.9,77.97,13700.0,51.4504,51.4504,51.3845,51.4306,13700.0
2011-10-24 12:15:00,77.94,78.0,77.94,77.94,6200.0,51.4108,51.4504,51.4108,51.4108,6200.0
2011-10-24 12:20:00,77.96,77.99,77.94,77.98,4500.0,51.424,51.4438,51.4108,51.4372,4500.0
2011-10-24 12:25:00,77.99,78.05,77.96,78.01,21500.0,51.4438,51.4834,51.424,51.457,21500.0
2011-10-24 12:30:00,78.01,78.03,77.83,77.87,21500.0,51.457,51.4702,51.3383,51.3647,21500.0
2011-10-24 12:35:00,77.86,77.9,77.81,77.83,10300.0,51.3581,51.3845,51.3251,51.3383,10300.0
2011-10-24 12:40:00,77.81,77.89,77.81,77.89,9000.0,51.3251,51.3779,51.3251,51.3779,9000.0
2011-10-24 12:45:00,77.89,77.99,77.87,77.89,13200.0,51.3779,51.4438,51.3647,51.3779,13200.0
2011-10-24 12:50:00,77.88,78.01,77.88,78.0,6500.0,51.3713,51.457,51.3713,51.4504,6500.0
2011-10-24 12:55:00,78.01,78.1,77.97,78.08,13400.0,51.457,51.5164,51.4306,51.5032,13400.0
2011-10-24 13:00:00,78.07,78.1,77.89,77.91,13800.0,51.4966,51.5164,51.3779,51.3911,13800.0
2011-10-24 13:05:00,77.91,77.96,77.87,77.94,12900.0,51.3911,51.424,51.3647,51.4108,12900.0
2011-10-24 13:10:00,77.94,78.07,77.92,78.07,22500.0,51.4108,51.4966,51.3977,51.4966,22500.0
2011-10-24 13:15:00,78.06,78.18,78.0,78.18,24400.0,51.49,51.5692,51.4504,51.5692,24400.0
2011-10-24 13:20:00,78.2,78.35,78.16,78.35,24100.0,51.5823,51.6813,51.556,51.6813,24100.0
2011-10-24 13:25:00,78.34,78.41,78.33,78.37,22100.0,51.6747,51.7209,51.6681,51.6945,22100.0
2011-10-24 13:30:00,78.37,78.48,78.36,78.47,22100.0,51.6945,51.767,51.6879,51.7604,22100.0
2011-10-24 13:35:00,78.47,78.5,78.45,78.46,18100.0,51.7604,51.7802,51.7473,51.7538,18100.0
2011-10-24 13:40:00,78.48,78.59,78.47,78.58,22400.0,51.767,51.8396,51.7604,51.833,22400.0
2011-10-24 13:45:00,78.58,78.79,78.57,78.79,37600.0,51.833,51.9715,51.8264,51.9715,37600.0
2011-10-24 13:50:00,78.76,78.79,78.73,78.76,24400.0,51.9517,51.9715,51.9319,51.9517,24400.0
2011-10-24 13:55:00,78.76,78.84,78.76,78.79,30900.0,51.9517,52.0045,51.9517,51.9715,30900.0
2011-10-24 14:00:00,78.78,78.82,78.73,78.73,22200.0,51.9649,51.9913,51.9319,51.9319,22200.0
2011-10-24 14:05:00,78.73,78.74,78.64,78.64,24300.0,51.9319,51.9385,51.8726,51.8726,24300.0
2011-10-24 14:10:00,78.64,78.65,78.6,78.64,21000.0,51.8726,51.8792,51.8462,51.8726,21000.0
2011-10-24 14:15:00,78.63,78.69,78.58,78.6,21000.0,51.866,51.9056,51.833,51.8462,21000.0
2011-10-24 14:20:00,78.6,78.7,78.6,78.69,11800.0,51.8462,51.9122,51.8462,51.9056,11800.0
2011-10-24 14:25:00,78.69,78.69,78.64,78.68,10600.0,51.9056,51.9056,51.8726,51.899,10600.0
2011-10-24 14:30:00,78.66,78.71,78.66,78.68,23100.0,51.8858,51.9188,51.8858,51.899,23100.0
2011-10-24 14:35:00,78.67,78.75,78.66,78.74,19400.0,51.8924,51.9451,51.8858,51.9385,19400.0
2011-10-24 14:40:00,78.73,78.73,78.52,78.58,16600.0,51.9319,51.9319,51.7934,51.833,16600.0
2011-10-24 14:45:00,78.58,78.61,78.51,78.58,18200.0,51.833,51.8528,51.7868,51.833,18200.0
2011-10-24 14:50:00,78.58,78.59,78.53,78.56,38500.0,51.833,51.8396,51.8,51.8198,38500.0
2011-10-24 14:55:00,78.56,78.65,78.56,78.64,55300.0,51.8198,51.8792,51.8198,51.8726,55300.0
2011-10-24 15:00:00,78.64,78.77,78.64,78.73,41100.0,51.8726,51.9583,51.8726,51.9319,41100.0
2011-10-24 15:05:00,78.75,78.84,78.74,78.84,49500.0,51.9451,52.0045,51.9385,52.0045,49500.0
2011-10-24 15:10:00,78.82,78.85,78.76,78.81,55000.0,51.9913,52.0111,51.9517,51.9847,55000.0
2011-10-24 15:15:00,78.8,78.84,78.77,78.79,62700.0,51.9781,52.0045,51.9583,51.9715,62700.0
2011-10-24 15:20:00,78.8,78.84,78.77,78.83,59800.0,51.9781,52.0045,51.9583,51.9979,59800.0
2011-10-24 15:25:00,78.82,78.86,78.78,78.83,71400.0,51.9913,52.0177,51.9649,51.9979,71400.0
2011-10-24 15:30:00,78.82,78.83,78.78,78.79,65500.0,51.9913,51.9979,51.9649,51.9715,65500.0
2011-10-24 15:35:00,78.78,78.84,78.71,78.77,56800.0,51.9649,52.0045,51.9188,51.9583,56800.0
2011-10-24 15:40:00,78.77,78.77,78.66,78.66,71200.0,51.9583,51.9583,51.8858,51.8858,71200.0
2011-10-24 15:45:00,78.65,78.7,78.56,78.57,59900.0,51.8792,51.9122,51.8198,51.8264,59900.0
2011-10-24 15:50:00,78.57,78.58,78.49,78.55,48100.0,51.8264,51.833,51.7736,51.8132,48100.0
2011-10-24 15:55:00,78.57,78.73,78.54,78.71,92900.0,51.8264,51.9319,51.8066,51.9188,92900.0
2011-10-25 09:30:00,78.66,78.88,78.16,78.18,38400.0,51.8858,52.0309,51.556,51.5692,38400.0
2011-10-25 09:35:00,78.18,78.3,78.05,78.29,41400.0,51.5692,51.6483,51.4834,51.6417,41400.0
2011-10-25 09:40:00,78.24,78.67,78.23,78.51,22700.0,51.6087,51.8924,51.6021,51.7868,22700.0
2011-10-25 09:45:00,78.54,78.77,78.26,78.71,23500.0,51.8066,51.9583,51.6219,51.9188,23500.0
2011-10-25 09:50:00,78.67,78.78,78.57,78.78,15400.0,51.8924,51.9649,51.8264,51.9649,15400.0
2011-10-25 09:55:00,78.81,78.81,78.57,78.73,16200.0,51.9847,51.9847,51.8264,51.9319,16200.0
2011-10-25 10:00:00,78.68,78.79,78.27,78.41,23300.0,51.899,51.9715,51.6285,51.7209,23300.0
2011-10-25 10:05:00,78.41,78.5,78.23,78.35,92500.0,51.7209,51.7802,51.6021,51.6813,92500.0
2011-10-25 10:10:00,78.35,78.47,78.33,78.42,71900.0,51.6813,51.7604,51.6681,51.7275,71900.0
2011-10-25 10:15:00,78.41,78.89,78.39,78.89,44500.0,51.7209,52.0375,51.7077,52.0375,44500.0
2011-10-25 10:20:00,78.89,78.9,78.71,78.74,14800.0,52.0375,52.0441,51.9188,51.9385,14800.0
2011-10-25 10:25:00,78.73,78.88,78.62,78.84,16200.0,51.9319,52.0309,51.8594,52.0045,16200.0
2011-10-25 10:30:00,78.83,79.1,78.81,79.0,41100.0,51.9979,52.176,51.9847,52.11,41100.0
2011-10-25 10:35:00,79.0,79.06,78.81,79.05,15000.0,52.11,52.1496,51.9847,52.143,15000.0
2011-10-25 10:40:00,79.03,79.26,78.99,79.16,43900.0,52.1298,52.2815,52.1034,52.2156,43900.0
2011-10-25 10:45:00,79.16,79.29,79.13,79.27,64600.0,52.2156,52.3013,52.1958,52.2881,64600.0
2011-10-25 10:50:00,79.27,79.3,79.2,79.28,93800.0,52.2881,52.3079,52.242,52.2947,93800.0
2011-10-25 10:55:00,79.29,79.34,79.22,79.27,35800.0,52.3013,52.3343,52.2552,52.2881,35800.0
2011-10-25 11:00:00,79.23,79.25,78.95,78.95,20800.0,52.2618,52.2749,52.0771,52.0771,20800.0
2011-10-25 11:05:00,78.95,79.06,78.81,78.88,30400.0,52.0771,52.1496,51.9847,52.0309,30400.0
2011-10-25 11:10:00,78.89,78.89,78.74,78.81,27400.0,52.0375,52.0375,51.9385,51.9847,27400.0
2011-10-25 11:15:00,78.81,78.81,78.59,78.62,32400.0,51.9847,51.9847,51.8396,51.8594,32400.0
2011-10-25 11:20:00,78.59,78.84,78.59,78.83,31400.0,51.8396,52.0045,51.8396,51.9979,31400.0
2011-10-25 11:25:00,78.83,79.04,78.77,79.01,33100.0,51.9979,52.1364,51.9583,52.1166,33100.0
2011-10-25 11:30:00,79.01,79.12,78.97,79.04,13700.0,52.1166,52.1892,52.0903,52.1364,13700.0
2011-10-25 11:35:00,79.04,79.19,78.95,78.95,14200.0,52.1364,52.2354,52.0771,52.0771,14200.0
2011-10-25 11:40:00,78.97,79.1,78.94,79.02,18600.0,52.0903,52.176,52.0705,52.1232,18600.0
2011-10-25 11:45:00,78.98,79.01,78.82,78.85,17000.0,52.0968,52.1166,51.9913,52.0111,17000.0
2011-10-25 11:50:00,78.86,78.97,78.83,78.9,16400.0,52.0177,52.0903,51.9979,52.0441,16400.0
2011-10-25 11:55:00,78.9,78.92,78.8,78.82,8800.0,52.0441,52.0573,51.9781,51.9913,8800.0
2011-10-25 12:00:00,78.82,78.9,78.79,78.79,20400.0,51.9913,52.0441,51.9715,51.9715,20400.0
2011-10-25 12:05:00,78.81,79.29,78.81,79.25,18300.0,51.9847,52.3013,51.9847,52.2749,18300.0
2011-10-25 12:10:00,79.25,79.38,79.2,79.35,31600.0,52.2749,52.3607,52.242,52.3409,31600.0
2011-10-25 12:15:00,79.34,79.74,79.33,79.67,43400.0,52.3343,52.5982,52.3277,52.552,43400.0
2011-10-25 12:20:00,79.69,79.9,79.67,79.85,74200.0,52.5652,52.7037,52.552,52.6707,74200.0
2011-10-25 12:25:00,79.83,79.9,79.81,79.88,36100.0,52.6575,52.7037,52.6443,52.6905,36100.0
2011-10-25 12:30:00,79.86,79.9,79.81,79.84,42000.0,52.6773,52.7037,52.6443,52.6641,42000.0
2011-10-25 12:35:00,79.82,79.87,79.82,79.84,27600.0,52.6509,52.6839,52.6509,52.6641,27600.0
2011-10-25 12:40:00,79.84,79.86,79.6,79.6,31900.0,52.6641,52.6773,52.5058,52.5058,31900.0
2011-10-25 12:45:00,79.57,79.57,79.15,79.2,37800.0,52.486,52.486,52.209,52.242,37800.0
2011-10-25 12:50:00,79.21,79.24,79.05,79.05,29600.0,52.2486,52.2684,52.143,52.143,29600.0
2011-10-25 12:55:00,79.08,79.14,78.98,78.98,16100.0,52.1628,52.2024,52.0968,52.0968,16100.0
2011-10-25 13:00:00,78.97,79.13,78.95,79.11,13000.0,52.0903,52.1958,52.0771,52.1826,13000.0
2011-10-25 13:05:00,79.1,79.22,79.07,79.2,19600.0,52.176,52.2552,52.1562,52.242,19600.0
2011-10-25 13:10:00,79.2,79.21,79.01,79.02,13100.0,52.242,52.2486,52.1166,52.1232,13100.0
2011-10-25 13:15:00,79.0,79.11,78.98,79.11,19000.0,52.11,52.1826,52.0968,52.1826,19000.0
2011-10-25 13:20:00,79.12,79.51,79.12,79.46,27700.0,52.1892,52.4464,52.1892,52.4135,27700.0
2011-10-25 13:25:00,79.47,79.55,79.36,79.53,19400.0,52.4201,52.4728,52.3475,52.4596,19400.0
2011-10-25 13:30:00,79.52,79.54,79.42,79.47,27500.0,52.453,52.4662,52.3871,52.4201,27500.0
2011-10-25 13:35:00,79.47,79.54,79.46,79.51,21500.0,52.4201,52.4662,52.4135,52.4464,21500.0
2011-10-25 13:40:00,79.5,79.54,79.34,79.53,55100.0,52.4399,52.4662,52.3343,52.4596,55100.0
2011-10-25 13:45:00,79.53,79.54,79.48,79.54,29200.0,52.4596,52.4662,52.4267,52.4662,29200.0
2011-10-25 13:50:00,79.55,79.7,79.55,79.62,61300.0,52.4728,52.5718,52.4728,52.519,61300.0
2011-10-25 13:55:00,79.63,79.73,79.62,79.71,17400.0,52.5256,52.5916,52.519,52.5784,17400.0
2011-10-25 14:00:00,79.71,79.72,79.44,79.49,21700.0,52.5784,52.585,52.4003,52.4333,21700.0
2011-10-25 14:05:00,79.5,79.57,79.42,79.5,38500.0,52.4399,52.486,52.3871,52.4399,38500.0
2011-10-25 14:10:00,79.49,79.5,79.21,79.23,20300.0,52.4333,52.4399,52.2486,52.2618,20300.0
2011-10-25 14:15:00,79.21,79.38,79.21,79.38,17400.0,52.2486,52.3607,52.2486,52.3607,17400.0
2011-10-25 14:20:00,79.38,79.38,79.23,79.28,29800.0,52.3607,52.3607,52.2618,52.2947,29800.0
2011-10-25 14:25:00,79.29,79.41,79.28,79.4,23500.0,52.3013,52.3805,52.2947,52.3739,23500.0
2011-10-25 14:30:00,79.39,79.5,79.31,79.43,35200.0,52.3673,52.4399,52.3145,52.3937,35200.0
2011-10-25 14:35:00,79.43,79.48,79.39,79.45,22800.0,52.3937,52.4267,52.3673,52.4069,22800.0
2011-10-25 14:40:00,79.45,79.62,79.4,79.6,19900.0,52.4069,52.519,52.3739,52.5058,19900.0
2011-10-25 14:45:00,79.62,79.65,79.5,79.6,19900.0,52.519,52.5388,52.4399,52.5058,19900.0
2011-10-25 14:50:00,79.6,79.65,79.57,79.6,29200.0,52.5058,52.5388,52.486,52.5058,29200.0
2011-10-25 14:55:00,79.6,79.61,79.52,79.57,27700.0,52.5058,52.5124,52.453,52.486,27700.0
2011-10-25 15:00:00,79.58,79.65,79.53,79.59,38600.0,52.4926,52.5388,52.4596,52.4992,38600.0
2011-10-25 15:05:00,79.57,79.57,79.28,79.29,29600.0,52.486,52.486,52.2947,52.3013,29600.0
2011-10-25 15:10:00,79.3,79.3,79.14,79.17,33400.0,52.3079,52.3079,52.2024,52.2222,33400.0
2011-10-25 15:15:00,79.19,79.3,79.17,79.23,49100.0,52.2354,52.3079,52.2222,52.2618,49100.0
2011-10-25 15:20:00,79.23,79.28,79.19,79.19,64100.0,52.2618,52.2947,52.2354,52.2354,64100.0
2011-10-25 15:25:00,79.19,79.23,79.14,79.16,50500.0,52.2354,52.2618,52.2024,52.2156,50500.0
2011-10-25 15:30:00,79.17,79.34,79.16,79.25,58900.0,52.2222,52.3343,52.2156,52.2749,58900.0
2011-10-25 15:35:00,79.24,79.25,78.99,79.0,45200.0,52.2684,52.2749,52.1034,52.11,45200.0
2011-10-25 15:40:00,78.99,79.08,78.95,78.97,50700.0,52.1034,52.1628,52.0771,52.0903,50700.0
2011-10-25 15:45:00,78.95,79.0,78.75,78.89,75900.0,52.0771,52.11,51.9451,52.0375,75900.0
2011-10-25 15:50:00,78.89,78.9,78.68,78.73,65900.0,52.0375,52.0441,51.899,51.9319,65900.0
2011-10-25 15:55:00,78.71,78.76,78.56,78.74,138500.0,51.9188,51.9517,51.8198,51.9385,138500.0
2011-10-26 09:30:00,78.94,78.94,77.32,77.48,269100.0,52.0705,52.0705,51.0019,51.1074,269100.0
2011-10-26 09:35:00,77.48,77.9,76.2,77.48,297900.0,51.1074,51.3845,50.2631,51.1074,297900.0
2011-10-26 09:40:00,77.48,77.51,76.45,76.46,151000.0,51.1074,51.1272,50.428,50.4346,151000.0
2011-10-26 09:45:00,76.45,76.56,76.0,76.03,142600.0,50.428,50.5006,50.1312,50.151,142600.0
2011-10-26 09:50:00,76.02,77.14,75.8,77.04,105000.0,50.1444,50.8831,49.9993,50.8172,105000.0
2011-10-26 09:55:00,77.07,77.48,76.98,77.09,78500.0,50.837,51.1074,50.7776,50.8502,78500.0
2011-10-26 10:00:00,77.16,77.16,76.5,76.79,93800.0,50.8963,50.8963,50.461,50.6523,93800.0
2011-10-26 10:05:00,76.84,76.87,76.01,76.01,55700.0,50.6853,50.705,50.1378,50.1378,55700.0
2011-10-26 10:10:00,76.06,76.63,75.87,76.53,56700.0,50.1708,50.5467,50.0454,50.4808,56700.0
2011-10-26 10:15:00,76.53,76.61,76.15,76.59,77500.0,50.4808,50.5335,50.2301,50.5204,77500.0
2011-10-26 10:20:00,76.61,77.08,76.55,77.02,54100.0,50.5335,50.8436,50.494,50.804,54100.0
2011-10-26 10:25:00,77.09,77.09,76.79,77.01,55400.0,50.8502,50.8502,50.6523,50.7974,55400.0
2011-10-26 10:30:00,77.0,77.01,76.76,76.86,71000.0,50.7908,50.7974,50.6325,50.6985,71000.0
2011-10-26 10:35:00,76.86,77.0,76.71,76.71,72100.0,50.6985,50.7908,50.5995,50.5995,72100.0
2011-10-26 10:40:00,76.74,76.75,76.47,76.49,56600.0,50.6193,50.6259,50.4412,50.4544,56600.0
2011-10-26 10:45:00,76.52,76.52,75.93,75.93,49400.0,50.4742,50.4742,50.085,50.085,49400.0
2011-10-26 10:50:00,75.94,76.36,75.71,76.23,59900.0,50.0916,50.3686,49.9399,50.2829,59900.0
2011-10-26 10:55:00,76.25,76.26,75.92,76.22,92100.0,50.2961,50.3027,50.0784,50.2763,92100.0
2011-10-26 11:00:00,76.23,76.45,76.23,76.4,24200.0,50.2829,50.428,50.2829,50.395,24200.0
2011-10-26 11:05:00,76.41,76.41,76.03,76.15,29300.0,50.4016,50.4016,50.151,50.2301,29300.0
2011-10-26 11:10:00,76.14,76.43,76.09,76.41,29400.0,50.2235,50.4148,50.1905,50.4016,29400.0
2011-10-26 11:15:00,76.4,76.64,76.37,76.56,37800.0,50.395,50.5533,50.3752,50.5006,37800.0
2011-10-26 11:20:00,76.54,76.57,76.1,76.2,25200.0,50.4874,50.5072,50.1971,50.2631,25200.0
2011-10-26 11:25:00,76.17,76.18,76.09,76.16,73000.0,50.2433,50.2499,50.1905,50.2367,73000.0
2011-10-26 11:30:00,76.15,76.31,76.12,76.18,52100.0,50.2301,50.3357,50.2103,50.2499,52100.0
2011-10-26 11:35:00,76.16,76.16,75.64,75.77,31500.0,50.2367,50.2367,49.8937,49.9795,31500.0
2011-10-26 11:40:00,75.77,76.05,75.77,75.95,33300.0,49.9795,50.1642,49.9795,50.0982,33300.0
2011-10-26 11:45:00,75.88,76.0,75.88,75.9,17200.0,50.052,50.1312,50.052,50.0652,17200.0
2011-10-26 11:50:00,75.9,76.0,75.9,75.96,23000.0,50.0652,50.1312,50.0652,50.1048,23000.0
2011-10-26 11:55:00,75.96,76.13,75.94,76.06,23900.0,50.1048,50.2169,50.0916,50.1708,23900.0
2011-10-26 12:00:00,76.06,76.34,76.06,76.32,20100.0,50.1708,50.3555,50.1708,50.3423,20100.0
2011-10-26 12:05:00,76.32,76.43,76.28,76.38,28800.0,50.3423,50.4148,50.3159,50.3818,28800.0
2011-10-26 12:10:00,76.41,76.41,76.03,76.03,21300.0,50.4016,50.4016,50.151,50.151,21300.0
2011-10-26 12:15:00,76.02,76.24,76.02,76.19,21000.0,50.1444,50.2895,50.1444,50.2565,21000.0
2011-10-26 12:20:00,76.18,76.34,76.1,76.24,40000.0,50.2499,50.3555,50.1971,50.2895,40000.0
2011-10-26 12:25:00,76.24,76.63,76.24,76.63,43600.0,50.2895,50.5467,50.2895,50.5467,43600.0
2011-10-26 12:30:00,76.63,76.64,76.24,76.26,23400.0,50.5467,50.5533,50.2895,50.3027,23400.0
2011-10-26 12:35:00,76.24,76.53,76.24,76.51,14200.0,50.2895,50.4808,50.2895,50.4676,14200.0
2011-10-26 12:40:00,76.48,76.53,76.32,76.5,23800.0,50.4478,50.4808,50.3423,50.461,23800.0
2011-10-26 12:45:00,76.52,76.52,76.44,76.47,11600.0,50.4742,50.4742,50.4214,50.4412,11600.0
2011-10-26 12:50:00,76.47,76.53,76.47,76.49,80100.0,50.4412,50.4808,50.4412,50.4544,80100.0
2011-10-26 12:55:00,76.51,76.53,76.21,76.24,28700.0,50.4676,50.4808,50.2697,50.2895,28700.0
2011-10-26 13:00:00,76.26,76.36,76.16,76.16,14400.0,50.3027,50.3686,50.2367,50.2367,14400.0
2011-10-26 13:05:00,76.16,76.16,76.0,76.01,16700.0,50.2367,50.2367,50.1312,50.1378,16700.0
2011-10-26 13:10:00,76.03,76.13,76.03,76.1,12500.0,50.151,50.2169,50.151,50.1971,12500.0
2011-10-26 13:15:00,76.12,76.15,76.01,76.12,16600.0,50.2103,50.2301,50.1378,50.2103,16600.0
2011-10-26 13:20:00,76.11,76.16,75.99,76.07,176000.0,50.2037,50.2367,50.1246,50.1774,176000.0
2011-10-26 13:25:00,76.09,76.1,75.98,76.05,15400.0,50.1905,50.1971,50.118,50.1642,15400.0
2011-10-26 13:30:00,76.05,76.46,76.05,76.41,33200.0,50.1642,50.4346,50.1642,50.4016,33200.0
2011-10-26 13:35:00,76.42,76.57,76.36,76.5,23700.0,50.4082,50.5072,50.3686,50.461,23700.0
2011-10-26 13:40:00,76.51,76.56,76.35,76.38,21000.0,50.4676,50.5006,50.362,50.3818,21000.0
2011-10-26 13:45:00,76.42,76.73,76.42,76.63,29700.0,50.4082,50.6127,50.4082,50.5467,29700.0
2011-10-26 13:50:00,76.67,76.77,76.49,76.56,28000.0,50.5731,50.6391,50.4544,50.5006,28000.0
2011-10-26 13:55:00,76.58,76.73,76.49,76.65,16800.0,50.5138,50.6127,50.4544,50.5599,16800.0
2011-10-26 14:00:00,76.65,76.8,76.64,76.69,21100.0,50.5599,50.6589,50.5533,50.5863,21100.0
2011-10-26 14:05:00,76.72,76.8,76.59,76.72,27900.0,50.6061,50.6589,50.5204,50.6061,27900.0
2011-10-26 14:10:00,76.73,76.75,76.53,76.56,18000.0,50.6127,50.6259,50.4808,50.5006,18000.0
2011-10-26 14:15:00,76.57,76.58,76.47,76.48,13600.0,50.5072,50.5138,50.4412,50.4478,13600.0
2011-10-26 14:20:00,76.48,76.56,76.47,76.51,26600.0,50.4478,50.5006,50.4412,50.4676,26600.0
2011-10-26 14:25:00,76.5,76.56,76.48,76.48,19900.0,50.461,50.5006,50.4478,50.4478,19900.0
2011-10-26 14:30:00,76.49,76.59,76.47,76.53,37500.0,50.4544,50.5204,50.4412,50.4808,37500.0
2011-10-26 14:35:00,76.54,76.67,76.44,76.62,40600.0,50.4874,50.5731,50.4214,50.5401,40600.0
2011-10-26 14:40:00,76.6,76.78,76.6,76.68,26600.0,50.527,50.6457,50.527,50.5797,26600.0
2011-10-26 14:45:00,76.66,76.72,76.51,76.63,16900.0,50.5665,50.6061,50.4676,50.5467,16900.0
2011-10-26 14:50:00,76.63,76.63,76.47,76.49,17100.0,50.5467,50.5467,50.4412,50.4544,17100.0
2011-10-26 14:55:00,76.49,76.54,76.42,76.46,26400.0,50.4544,50.4874,50.4082,50.4346,26400.0
2011-10-26 15:00:00,76.43,76.53,76.37,76.4,22800.0,50.4148,50.4808,50.3752,50.395,22800.0
2011-10-26 15:05:00,76.41,76.41,76.28,76.37,22400.0,50.4016,50.4016,50.3159,50.3752,22400.0
2011-10-26 15:10:00,76.37,76.68,76.35,76.6,26800.0,50.3752,50.5797,50.362,50.527,26800.0
2011-10-26 15:15:00,76.62,76.67,76.43,76.43,22800.0,50.5401,50.5731,50.4148,50.4148,22800.0
2011-10-26 15:20:00,76.4,76.58,76.4,76.46,38600.0,50.395,50.5138,50.395,50.4346,38600.0
2011-10-26 15:25:00,76.45,76.61,76.41,76.57,47700.0,50.428,50.5335,50.4016,50.5072,47700.0
2011-10-26 15:30:00,76.57,76.61,76.47,76.54,55100.0,50.5072,50.5335,50.4412,50.4874,55100.0
2011-10-26 15:35:00,76.56,76.56,76.21,76.29,66200.0,50.5006,50.5006,50.2697,50.3225,66200.0
2011-10-26 15:40:00,76.31,76.4,76.28,76.35,69600.0,50.3357,50.395,50.3159,50.362,69600.0
2011-10-26 15:45:00,76.35,76.4,75.98,75.99,117800.0,50.362,50.395,50.118,50.1246,117800.0
2011-10-26 15:50:00,75.99,76.02,75.94,75.96,113100.0,50.1246,50.1444,50.0916,50.1048,113100.0
2011-10-26 15:55:00,75.97,76.38,75.97,76.34,192800.0,50.1114,50.3818,50.1114,50.3555,192800.0
2011-10-27 09:30:00,78.02,78.3,77.13,77.16,93600.0,51.4636,51.6483,50.8766,50.8963,93600.0
2011-10-27 09:35:00,77.17,77.2,76.96,77.04,61400.0,50.9029,50.9227,50.7644,50.8172,61400.0
2011-10-27 09:40:00,77.05,77.06,76.96,77.01,62700.0,50.8238,50.8304,50.7644,50.7974,62700.0
2011-10-27 09:45:00,77.01,77.01,76.71,76.83,39000.0,50.7974,50.7974,50.5995,50.6787,39000.0
2011-10-27 09:50:00,76.83,76.87,76.75,76.78,18200.0,50.6787,50.705,50.6259,50.6457,18200.0
2011-10-27 09:55:00,76.79,76.85,76.54,76.63,34700.0,50.6523,50.6919,50.4874,50.5467,34700.0
2011-10-27 10:00:00,76.58,76.83,76.56,76.73,22400.0,50.5138,50.6787,50.5006,50.6127,22400.0
2011-10-27 10:05:00,76.75,76.77,76.55,76.55,27000.0,50.6259,50.6391,50.494,50.494,27000.0
2011-10-27 10:10:00,76.6,76.6,75.89,75.9,91600.0,50.527,50.527,50.0586,50.0652,91600.0
2011-10-27 10:15:00,75.91,76.04,75.88,75.99,42500.0,50.0718,50.1576,50.052,50.1246,42500.0
2011-10-27 10:20:00,75.96,75.98,75.85,75.88,36000.0,50.1048,50.118,50.0322,50.052,36000.0
2011-10-27 10:25:00,75.88,75.9,75.58,75.64,31700.0,50.052,50.0652,49.8541,49.8937,31700.0
2011-10-27 10:30:00,75.66,75.67,75.52,75.59,39700.0,49.9069,49.9135,49.8146,49.8607,39700.0
2011-10-27 10:35:00,75.59,75.62,75.37,75.41,43100.0,49.8607,49.8805,49.7156,49.742,43100.0
2011-10-27 10:40:00,75.39,75.43,75.25,75.27,46900.0,49.7288,49.7552,49.6365,49.6497,46900.0
2011-10-27 10:45:00,75.24,75.42,75.22,75.36,30100.0,49.6299,49.7486,49.6167,49.709,30100.0
2011-10-27 10:50:00,75.36,75.45,75.36,75.41,40300.0,49.709,49.7684,49.709,49.742,40300.0
2011-10-27 10:55:00,75.39,75.44,75.26,75.39,47700.0,49.7288,49.7618,49.6431,49.7288,47700.0
2011-10-27 11:00:00,75.39,75.62,75.35,75.52,63300.0,49.7288,49.8805,49.7024,49.8146,63300.0
2011-10-27 11:05:00,75.5,75.61,75.41,75.55,22700.0,49.8014,49.8739,49.742,49.8343,22700.0
2011-10-27 11:10:00,75.54,75.65,75.49,75.64,24400.0,49.8278,49.9003,49.7948,49.8937,24400.0
2011-10-27 11:15:00,75.63,75.95,75.62,75.89,45100.0,49.8871,50.0982,49.8805,50.0586,45100.0
2011-10-27 11:20:00,75.89,75.9,75.49,75.5,43700.0,50.0586,50.0652,49.7948,49.8014,43700.0
2011-10-27 11:25:00,75.48,75.54,75.31,75.53,26900.0,49.7882,49.8278,49.676,49.8212,26900.0
2011-10-27 11:30:00,75.53,75.74,75.53,75.7,30400.0,49.8212,49.9597,49.8212,49.9333,30400.0
2011-10-27 11:35:00,75.7,75.74,75.68,75.71,17300.0,49.9333,49.9597,49.9201,49.9399,17300.0
2011-10-27 11:40:00,75.71,75.82,75.65,75.69,26000.0,49.9399,50.0124,49.9003,49.9267,26000.0
2011-10-27 11:45:00,75.68,75.69,75.58,75.6,13800.0,49.9201,49.9267,49.8541,49.8673,13800.0
2011-10-27 11:50:00,75.61,75.64,75.58,75.61,17500.0,49.8739,49.8937,49.8541,49.8739,17500.0
2011-10-27 11:55:00,75.62,75.63,75.52,75.53,34800.0,49.8805,49.8871,49.8146,49.8212,34800.0
2011-10-27 12:00:00,75.56,75.77,75.55,75.7,27600.0,49.8409,49.9795,49.8343,49.9333,27600.0
2011-10-27 12:05:00,75.72,75.75,75.63,75.72,26500.0,49.9465,49.9663,49.8871,49.9465,26500.0
2011-10-27 12:10:00,75.71,75.8,75.68,75.73,11800.0,49.9399,49.9993,49.9201,49.9531,11800.0
2011-10-27 12:15:00,75.73,75.73,75.63,75.66,19900.0,49.9531,49.9531,49.8871,49.9069,19900.0
2011-10-27 12:20:00,75.67,75.71,75.55,75.59,16900.0,49.9135,49.9399,49.8343,49.8607,16900.0
2011-10-27 12:25:00,75.58,75.63,75.55,75.57,10000.0,49.8541,49.8871,49.8343,49.8475,10000.0
2011-10-27 12:30:00,75.57,75.57,75.52,75.54,28500.0,49.8475,49.8475,49.8146,49.8278,28500.0
2011-10-27 12:35:00,75.54,75.56,75.51,75.55,16100.0,49.8278,49.8409,49.808,49.8343,16100.0
2011-10-27 12:40:00,75.54,75.56,75.5,75.53,9300.0,49.8278,49.8409,49.8014,49.8212,9300.0
2011-10-27 12:45:00,75.54,75.59,75.51,75.55,14700.0,49.8278,49.8607,49.808,49.8343,14700.0
2011-10-27 12:50:00,75.55,75.67,75.55,75.67,14600.0,49.8343,49.9135,49.8343,49.9135,14600.0
2011-10-27 12:55:00,75.65,75.68,75.64,75.65,10400.0,49.9003,49.9201,49.8937,49.9003,10400.0
2011-10-27 13:00:00,75.65,75.76,75.65,75.7,18700.0,49.9003,49.9729,49.9003,49.9333,18700.0
2011-10-27 13:05:00,75.7,75.7,75.62,75.62,17900.0,49.9333,49.9333,49.8805,49.8805,17900.0
2011-10-27 13:10:00,75.62,75.72,75.61,75.65,23400.0,49.8805,49.9465,49.8739,49.9003,23400.0
2011-10-27 13:15:00,75.67,75.68,75.54,75.58,16600.0,49.9135,49.9201,49.8278,49.8541,16600.0
2011-10-27 13:20:00,75.57,75.59,75.5,75.54,17600.0,49.8475,49.8607,49.8014,49.8278,17600.0
2011-10-27 13:25:00,75.55,75.57,75.5,75.54,22900.0,49.8343,49.8475,49.8014,49.8278,22900.0
2011-10-27 13:30:00,75.55,75.6,75.54,75.6,18700.0,49.8343,49.8673,49.8278,49.8673,18700.0
2011-10-27 13:35:00,75.6,75.6,75.5,75.58,20800.0,49.8673,49.8673,49.8014,49.8541,20800.0
2011-10-27 13:40:00,75.59,75.6,75.36,75.5,23400.0,49.8607,49.8673,49.709,49.8014,23400.0
2011-10-27 13:45:00,75.48,75.6,75.47,75.57,19500.0,49.7882,49.8673,49.7816,49.8475,19500.0
2011-10-27 13:50:00,75.57,75.64,75.53,75.64,28100.0,49.8475,49.8937,49.8212,49.8937,28100.0
2011-10-27 13:55:00,75.63,75.69,75.59,75.62,25700.0,49.8871,49.9267,49.8607,49.8805,25700.0
2011-10-27 14:00:00,75.62,75.66,75.62,75.64,41100.0,49.8805,49.9069,49.8805,49.8937,41100.0
2011-10-27 14:05:00,75.65,75.67,75.54,75.54,27600.0,49.9003,49.9135,49.8278,49.8278,27600.0
2011-10-27 14:10:00,75.54,75.63,75.5,75.63,25800.0,49.8278,49.8871,49.8014,49.8871,25800.0
2011-10-27 14:15:00,75.63,75.74,75.62,75.74,19400.0,49.8871,49.9597,49.8805,49.9597,19400.0
2011-10-27 14:20:00,75.74,75.85,75.72,75.76,24100.0,49.9597,50.0322,49.9465,49.9729,24100.0
2011-10-27 14:25:00,75.77,75.88,75.66,75.87,17600.0,49.9795,50.052,49.9069,50.0454,17600.0
2011-10-27 14:30:00,75.86,75.9,75.8,75.83,35000.0,50.0388,50.0652,49.9993,50.019,35000.0
2011-10-27 14:35:00,75.82,75.99,75.82,75.95,33300.0,50.0124,50.1246,50.0124,50.0982,33300.0
2011-10-27 14:40:00,75.99,76.1,75.95,76.09,28900.0,50.1246,50.1971,50.0982,50.1905,28900.0
2011-10-27 14:45:00,76.1,76.14,76.07,76.07,54900.0,50.1971,50.2235,50.1774,50.1774,54900.0
2011-10-27 14:50:00,76.07,76.08,75.91,75.95,69100.0,50.1774,50.1839,50.0718,50.0982,69100.0
2011-10-27 14:55:00,75.97,75.99,75.82,75.84,33000.0,50.1114,50.1246,50.0124,50.0256,33000.0
2011-10-27 15:00:00,75.84,75.9,75.73,75.81,32600.0,50.0256,50.0652,49.9531,50.0059,32600.0
2011-10-27 15:05:00,75.79,75.82,75.71,75.71,33600.0,49.9927,50.0124,49.9399,49.9399,33600.0
2011-10-27 15:10:00,75.71,75.75,75.66,75.69,51400.0,49.9399,49.9663,49.9069,49.9267,51400.0
2011-10-27 15:15:00,75.68,75.75,75.51,75.75,72900.0,49.9201,49.9663,49.808,49.9663,72900.0
2011-10-27 15:20:00,75.75,75.9,75.73,75.89,81400.0,49.9663,50.0652,49.9531,50.0586,81400.0
2011-10-27 15:25:00,75.87,75.94,75.78,75.79,41000.0,50.0454,50.0916,49.9861,49.9927,41000.0
2011-10-27 15:30:00,75.79,75.84,75.72,75.74,44500.0,49.9927,50.0256,49.9465,49.9597,44500.0
2011-10-27 15:35:00,75.75,75.78,75.61,75.68,48200.0,49.9663,49.9861,49.8739,49.9201,48200.0
2011-10-27 15:40:00,75.69,75.77,75.69,75.74,46500.0,49.9267,49.9795,49.9267,49.9597,46500.0
2011-10-27 15:45:00,75.74,75.75,75.35,75.45,87200.0,49.9597,49.9663,49.7024,49.7684,87200.0
2011-10-27 15:50:00,75.45,75.5,75.33,75.4,80900.0,49.7684,49.8014,49.6892,49.7354,80900.0
2011-10-27 15:55:00,75.41,75.68,75.33,75.65,163200.0,49.742,49.9201,49.6892,49.9003,163200.0
2011-10-28 09:30:00,75.72,76.22,75.72,76.0,68100.0,49.9465,50.2763,49.9465,50.1312,68100.0
2011-10-28 09:35:00,75.99,76.27,75.94,76.23,19700.0,50.1246,50.3093,50.0916,50.2829,19700.0
2011-10-28 09:40:00,76.23,76.29,76.08,76.24,18500.0,50.2829,50.3225,50.1839,50.2895,18500.0
2011-10-28 09:45:00,76.3,76.6,76.26,76.5,33500.0,50.3291,50.527,50.3027,50.461,33500.0
2011-10-28 09:50:00,76.46,76.5,76.24,76.37,35000.0,50.4346,50.461,50.2895,50.3752,35000.0
2011-10-28 09:55:00,76.42,76.58,76.18,76.58,23200.0,50.4082,50.5138,50.2499,50.5138,23200.0
2011-10-28 10:00:00,76.57,76.69,76.38,76.38,31500.0,50.5072,50.5863,50.3818,50.3818,31500.0
2011-10-28 10:05:00,76.37,76.4,76.13,76.25,70200.0,50.3752,50.395,50.2169,50.2961,70200.0
2011-10-28 10:10:00,76.26,76.31,75.98,75.98,22400.0,50.3027,50.3357,50.118,50.118,22400.0
2011-10-28 10:15:00,76.0,76.04,75.9,75.93,39200.0,50.1312,50.1576,50.0652,50.085,39200.0
2011-10-28 10:20:00,75.96,76.0,75.86,75.86,13600.0,50.1048,50.1312,50.0388,50.0388,13600.0
2011-10-28 10:25:00,75.86,75.9,75.65,75.66,22500.0,50.0388,50.0652,49.9003,49.9069,22500.0
2011-10-28 10:30:00,75.66,75.79,75.65,75.68,17500.0,49.9069,49.9927,49.9003,49.9201,17500.0
2011-10-28 10:35:00,75.69,75.82,75.64,75.74,23600.0,49.9267,50.0124,49.8937,49.9597,23600.0
2011-10-28 10:40:00,75.75,75.75,75.59,75.64,22000.0,49.9663,49.9663,49.8607,49.8937,22000.0
2011-10-28 10:45:00,75.64,75.64,75.47,75.54,19600.0,49.8937,49.8937,49.7816,49.8278,19600.0
2011-10-28 10:50:00,75.53,75.6,75.42,75.51,29800.0,49.8212,49.8673,49.7486,49.808,29800.0
2011-10-28 10:55:00,75.53,75.53,75.36,75.42,14500.0,49.8212,49.8212,49.709,49.7486,14500.0
2011-10-28 11:00:00,75.44,75.49,75.37,75.41,16200.0,49.7618,49.7948,49.7156,49.742,16200.0
2011-10-28 11:05:00,75.4,75.55,75.4,75.46,11100.0,49.7354,49.8343,49.7354,49.775,11100.0
2011-10-28 11:10:00,75.5,75.5,75.44,75.44,6700.0,49.8014,49.8014,49.7618,49.7618,6700.0
2011-10-28 11:15:00,75.46,75.56,75.44,75.52,13500.0,49.775,49.8409,49.7618,49.8146,13500.0
2011-10-28 11:20:00,75.5,75.65,75.47,75.47,16300.0,49.8014,49.9003,49.7816,49.7816,16300.0
2011-10-28 11:25:00,75.45,75.48,75.4,75.4,25200.0,49.7684,49.7882,49.7354,49.7354,25200.0
2011-10-28 11:30:00,75.4,75.43,75.32,75.38,24400.0,49.7354,49.7552,49.6826,49.7222,24400.0
2011-10-28 11:35:00,75.39,75.5,75.31,75.33,11900.0,49.7288,49.8014,49.676,49.6892,11900.0
2011-10-28 11:40:00,75.35,75.42,75.31,75.42,13700.0,49.7024,49.7486,49.676,49.7486,13700.0
2011-10-28 11:45:00,75.42,75.47,75.37,75.4,7300.0,49.7486,49.7816,49.7156,49.7354,7300.0
2011-10-28 11:50:00,75.38,75.43,75.35,75.39,13300.0,49.7222,49.7552,49.7024,49.7288,13300.0
2011-10-28 11:55:00,75.39,75.52,75.39,75.46,15000.0,49.7288,49.8146,49.7288,49.775,15000.0
2011-10-28 12:00:00,75.44,75.54,75.43,75.47,16900.0,49.7618,49.8278,49.7552,49.7816,16900.0
2011-10-28 12:05:00,75.47,75.54,75.47,75.48,8800.0,49.7816,49.8278,49.7816,49.7882,8800.0
2011-10-28 12:10:00,75.47,75.54,75.46,75.54,8000.0,49.7816,49.8278,49.775,49.8278,8000.0
2011-10-28 12:15:00,75.54,75.54,75.4,75.4,7600.0,49.8278,49.8278,49.7354,49.7354,7600.0
2011-10-28 12:20:00,75.44,75.54,75.44,75.5,11200.0,49.7618,49.8278,49.7618,49.8014,11200.0
2011-10-28 12:25:00,75.5,75.5,75.37,75.41,7600.0,49.8014,49.8014,49.7156,49.742,7600.0
2011-10-28 12:30:00,75.41,75.48,75.35,75.43,9000.0,49.742,49.7882,49.7024,49.7552,9000.0
2011-10-28 12:35:00,75.45,75.5,75.42,75.44,12000.0,49.7684,49.8014,49.7486,49.7618,12000.0
2011-10-28 12:40:00,75.47,75.47,75.37,75.4,6000.0,49.7816,49.7816,49.7156,49.7354,6000.0
2011-10-28 12:45:00,75.36,75.45,75.32,75.41,19600.0,49.709,49.7684,49.6826,49.742,19600.0
2011-10-28 12:50:00,75.42,75.44,75.33,75.34,8800.0,49.7486,49.7618,49.6892,49.6958,8800.0
2011-10-28 12:55:00,75.34,75.35,75.26,75.34,17200.0,49.6958,49.7024,49.6431,49.6958,17200.0
2011-10-28 13:00:00,75.34,75.34,75.17,75.18,19400.0,49.6958,49.6958,49.5837,49.5903,19400.0
2011-10-28 13:05:00,75.18,75.33,75.16,75.19,17600.0,49.5903,49.6892,49.5771,49.5969,17600.0
2011-10-28 13:10:00,75.2,75.23,75.12,75.2,19800.0,49.6035,49.6233,49.5507,49.6035,19800.0
2011-10-28 13:15:00,75.18,75.23,75.13,75.21,11300.0,49.5903,49.6233,49.5573,49.6101,11300.0
2011-10-28 13:20:00,75.2,75.27,75.07,75.19,28100.0,49.6035,49.6497,49.5177,49.5969,28100.0
2011-10-28 13:25:00,75.22,75.36,75.22,75.35,18700.0,49.6167,49.709,49.6167,49.7024,18700.0
2011-10-28 13:30:00,75.33,75.47,75.33,75.47,10600.0,49.6892,49.7816,49.6892,49.7816,10600.0
2011-10-28 13:35:00,75.47,75.51,75.38,75.39,31200.0,49.7816,49.808,49.7222,49.7288,31200.0
2011-10-28 13:40:00,75.4,75.41,75.06,75.12,41600.0,49.7354,49.742,49.5111,49.5507,41600.0
2011-10-28 13:45:00,75.12,75.22,75.06,75.06,30700.0,49.5507,49.6167,49.5111,49.5111,30700.0
2011-10-28 13:50:00,75.09,75.23,75.09,75.14,27800.0,49.5309,49.6233,49.5309,49.5639,27800.0
2011-10-28 13:55:00,75.16,75.39,75.09,75.18,29800.0,49.5771,49.7288,49.5309,49.5903,29800.0
2011-10-28 14:00:00,75.23,75.29,75.09,75.26,29900.0,49.6233,49.6628,49.5309,49.6431,29900.0
2011-10-28 14:05:00,75.26,75.29,75.11,75.29,22400.0,49.6431,49.6628,49.5441,49.6628,22400.0
2011-10-28 14:10:00,75.3,75.3,75.2,75.22,15200.0,49.6694,49.6694,49.6035,49.6167,15200.0
2011-10-28 14:15:00,75.24,75.28,75.19,75.28,16700.0,49.6299,49.6563,49.5969,49.6563,16700.0
2011-10-28 14:20:00,75.3,75.43,75.3,75.4,18000.0,49.6694,49.7552,49.6694,49.7354,18000.0
2011-10-28 14:25:00,75.42,75.5,75.4,75.42,13700.0,49.7486,49.8014,49.7354,49.7486,13700.0
2011-10-28 14:30:00,75.42,75.5,75.4,75.48,24100.0,49.7486,49.8014,49.7354,49.7882,24100.0
2011-10-28 14:35:00,75.48,75.48,75.35,75.45,15500.0,49.7882,49.7882,49.7024,49.7684,15500.0
2011-10-28 14:40:00,75.46,75.53,75.41,75.45,38400.0,49.775,49.8212,49.742,49.7684,38400.0
2011-10-28 14:45:00,75.45,75.45,75.23,75.23,30000.0,49.7684,49.7684,49.6233,49.6233,30000.0
2011-10-28 14:50:00,75.23,75.38,75.22,75.37,25300.0,49.6233,49.7222,49.6167,49.7156,25300.0
2011-10-28 14:55:00,75.38,75.41,75.35,75.39,19600.0,49.7222,49.742,49.7024,49.7288,19600.0
2011-10-28 15:00:00,75.39,75.4,75.24,75.33,48900.0,49.7288,49.7354,49.6299,49.6892,48900.0
2011-10-28 15:05:00,75.33,75.39,75.26,75.27,23100.0,49.6892,49.7288,49.6431,49.6497,23100.0
2011-10-28 15:10:00,75.28,75.28,75.15,75.18,28300.0,49.6563,49.6563,49.5705,49.5903,28300.0
2011-10-28 15:15:00,75.18,75.22,75.15,75.22,20800.0,49.5903,49.6167,49.5705,49.6167,20800.0
2011-10-28 15:20:00,75.22,75.28,75.15,75.16,23700.0,49.6167,49.6563,49.5705,49.5771,23700.0
2011-10-28 15:25:00,75.15,75.21,75.1,75.12,19600.0,49.5705,49.6101,49.5375,49.5507,19600.0
2011-10-28 15:30:00,75.13,75.3,75.08,75.28,44300.0,49.5573,49.6694,49.5243,49.6563,44300.0
2011-10-28 15:35:00,75.29,75.35,75.21,75.34,49600.0,49.6628,49.7024,49.6101,49.6958,49600.0
2011-10-28 15:40:00,75.33,75.46,75.31,75.44,75800.0,49.6892,49.775,49.676,49.7618,75800.0
2011-10-28 15:45:00,75.44,75.48,75.31,75.38,57900.0,49.7618,49.7882,49.676,49.7222,57900.0
2011-10-28 15:50:00,75.38,75.5,75.36,75.42,57900.0,49.7222,49.8014,49.709,49.7486,57900.0
2011-10-28 15:55:00,75.42,75.46,75.32,75.41,113000.0,49.7486,49.775,49.6826,49.742,113000.0
2011-10-31 09:30:00,75.28,75.78,75.26,75.5,68700.0,49.6563,49.9861,49.6431,49.8014,68700.0
2011-10-31 09:35:00,75.51,75.57,75.09,75.22,35800.0,49.808,49.8475,49.5309,49.6167,35800.0
2011-10-31 09:40:00,75.25,75.42,75.15,75.18,37600.0,49.6365,49.7486,49.5705,49.5903,37600.0
2011-10-31 09:45:00,75.18,75.44,75.09,75.42,28300.0,49.5903,49.7618,49.5309,49.7486,28300.0
2011-10-31 09:50:00,75.41,75.57,75.18,75.53,31800.0,49.742,49.8475,49.5903,49.8212,31800.0
2011-10-31 09:55:00,75.54,75.73,75.4,75.73,33000.0,49.8278,49.9531,49.7354,49.9531,33000.0
2011-10-31 10:00:00,75.73,75.85,75.71,75.8,44100.0,49.9531,50.0322,49.9399,49.9993,44100.0
2011-10-31 10:05:00,75.81,75.94,75.73,75.73,31700.0,50.0059,50.0916,49.9531,49.9531,31700.0
2011-10-31 10:10:00,75.73,75.9,75.7,75.71,34800.0,49.9531,50.0652,49.9333,49.9399,34800.0
2011-10-31 10:15:00,75.7,75.78,75.62,75.66,23300.0,49.9333,49.9861,49.8805,49.9069,23300.0
2011-10-31 10:20:00,75.65,75.77,75.62,75.73,34700.0,49.9003,49.9795,49.8805,49.9531,34700.0
2011-10-31 10:25:00,75.73,75.96,75.73,75.94,15900.0,49.9531,50.1048,49.9531,50.0916,15900.0
2011-10-31 10:30:00,75.96,76.04,75.95,76.0,38200.0,50.1048,50.1576,50.0982,50.1312,38200.0
2011-10-31 10:35:00,75.99,76.04,75.94,76.04,33700.0,50.1246,50.1576,50.0916,50.1576,33700.0
2011-10-31 10:40:00,76.04,76.15,76.04,76.11,45200.0,50.1576,50.2301,50.1576,50.2037,45200.0
2011-10-31 10:45:00,76.1,76.12,75.91,75.98,41600.0,50.1971,50.2103,50.0718,50.118,41600.0
2011-10-31 10:50:00,75.99,76.22,75.99,76.06,47300.0,50.1246,50.2763,50.1246,50.1708,47300.0
2011-10-31 10:55:00,76.08,76.26,76.06,76.21,17000.0,50.1839,50.3027,50.1708,50.2697,17000.0
2011-10-31 11:00:00,76.2,76.25,76.1,76.1,18300.0,50.2631,50.2961,50.1971,50.1971,18300.0
2011-10-31 11:05:00,76.07,76.19,75.94,76.17,41300.0,50.1774,50.2565,50.0916,50.2433,41300.0
2011-10-31 11:10:00,76.17,76.22,76.07,76.15,26200.0,50.2433,50.2763,50.1774,50.2301,26200.0
2011-10-31 11:15:00,76.12,76.14,76.05,76.07,30900.0,50.2103,50.2235,50.1642,50.1774,30900.0
2011-10-31 11:20:00,76.07,76.21,76.04,76.08,28400.0,50.1774,50.2697,50.1576,50.1839,28400.0
2011-10-31 11:25:00,76.08,76.11,76.02,76.05,20800.0,50.1839,50.2037,50.1444,50.1642,20800.0
2011-10-31 11:30:00,76.05,76.19,76.05,76.19,17200.0,50.1642,50.2565,50.1642,50.2565,17200.0
2011-10-31 11:35:00,76.2,76.26,76.19,76.26,33100.0,50.2631,50.3027,50.2565,50.3027,33100.0
2011-10-31 11:40:00,76.27,76.32,76.25,76.31,24400.0,50.3093,50.3423,50.2961,50.3357,24400.0
2011-10-31 11:45:00,76.31,76.42,76.24,76.41,71200.0,50.3357,50.4082,50.2895,50.4016,71200.0
2011-10-31 11:50:00,76.41,76.44,76.34,76.36,17400.0,50.4016,50.4214,50.3555,50.3686,17400.0
2011-10-31 11:55:00,76.37,76.47,76.29,76.43,44900.0,50.3752,50.4412,50.3225,50.4148,44900.0
2011-10-31 12:00:00,76.43,76.46,76.35,76.37,81500.0,50.4148,50.4346,50.362,50.3752,81500.0
2011-10-31 12:05:00,76.38,76.48,76.37,76.48,21200.0,50.3818,50.4478,50.3752,50.4478,21200.0
2011-10-31 12:10:00,76.47,76.53,76.45,76.52,21200.0,50.4412,50.4808,50.428,50.4742,21200.0
2011-10-31 12:15:00,76.49,76.49,76.37,76.42,14900.0,50.4544,50.4544,50.3752,50.4082,14900.0
2011-10-31 12:20:00,76.41,76.47,76.4,76.44,13500.0,50.4016,50.4412,50.395,50.4214,13500.0
2011-10-31 12:25:00,76.45,76.45,76.17,76.17,19800.0,50.428,50.428,50.2433,50.2433,19800.0
2011-10-31 12:30:00,76.18,76.25,76.13,76.13,14900.0,50.2499,50.2961,50.2169,50.2169,14900.0
2011-10-31 12:35:00,76.14,76.31,76.11,76.31,15700.0,50.2235,50.3357,50.2037,50.3357,15700.0
2011-10-31 12:40:00,76.31,76.41,76.23,76.24,15100.0,50.3357,50.4016,50.2829,50.2895,15100.0
2011-10-31 12:45:00,76.25,76.25,76.12,76.17,23000.0,50.2961,50.2961,50.2103,50.2433,23000.0
2011-10-31 12:50:00,76.17,76.24,76.13,76.22,9600.0,50.2433,50.2895,50.2169,50.2763,9600.0
2011-10-31 12:55:00,76.22,76.31,76.21,76.23,14100.0,50.2763,50.3357,50.2697,50.2829,14100.0
2011-10-31 13:00:00,76.24,76.42,76.23,76.38,14400.0,50.2895,50.4082,50.2829,50.3818,14400.0
2011-10-31 13:05:00,76.39,76.51,76.39,76.5,20200.0,50.3884,50.4676,50.3884,50.461,20200.0
2011-10-31 13:10:00,76.5,76.62,76.5,76.6,23200.0,50.461,50.5401,50.461,50.527,23200.0
2011-10-31 13:15:00,76.6,76.73,76.6,76.72,27500.0,50.527,50.6127,50.527,50.6061,27500.0
2011-10-31 13:20:00,76.71,76.76,76.67,76.67,17600.0,50.5995,50.6325,50.5731,50.5731,17600.0
2011-10-31 13:25:00,76.67,76.73,76.62,76.72,17900.0,50.5731,50.6127,50.5401,50.6061,17900.0
2011-10-31 13:30:00,76.72,76.77,76.61,76.7,56400.0,50.6061,50.6391,50.5335,50.5929,56400.0
2011-10-31 13:35:00,76.7,76.81,76.68,76.77,25900.0,50.5929,50.6655,50.5797,50.6391,25900.0
2011-10-31 13:40:00,76.77,76.82,76.71,76.81,43500.0,50.6391,50.6721,50.5995,50.6655,43500.0
2011-10-31 13:45:00,76.82,76.9,76.8,76.84,29700.0,50.6721,50.7248,50.6589,50.6853,29700.0
2011-10-31 13:50:00,76.87,77.0,76.87,76.92,38100.0,50.705,50.7908,50.705,50.738,38100.0
2011-10-31 13:55:00,76.91,76.91,76.78,76.8,22100.0,50.7314,50.7314,50.6457,50.6589,22100.0
2011-10-31 14:00:00,76.8,76.84,76.74,76.84,28600.0,50.6589,50.6853,50.6193,50.6853,28600.0
2011-10-31 14:05:00,76.82,76.83,76.69,76.76,19800.0,50.6721,50.6787,50.5863,50.6325,19800.0
2011-10-31 14:10:00,76.77,76.81,76.75,76.77,16400.0,50.6391,50.6655,50.6259,50.6391,16400.0
2011-10-31 14:15:00,76.77,76.83,76.74,76.83,19300.0,50.6391,50.6787,50.6193,50.6787,19300.0
2011-10-31 14:20:00,76.84,76.9,76.83,76.83,17600.0,50.6853,50.7248,50.6787,50.6787,17600.0
2011-10-31 14:25:00,76.81,76.89,76.76,76.76,25800.0,50.6655,50.7182,50.6325,50.6325,25800.0
2011-10-31 14:30:00,76.77,76.84,76.66,76.81,69200.0,50.6391,50.6853,50.5665,50.6655,69200.0
2011-10-31 14:35:00,76.81,76.81,76.63,76.65,24100.0,50.6655,50.6655,50.5467,50.5599,24100.0
2011-10-31 14:40:00,76.64,76.69,76.64,76.66,14500.0,50.5533,50.5863,50.5533,50.5665,14500.0
2011-10-31 14:45:00,76.64,76.68,76.54,76.57,19400.0,50.5533,50.5797,50.4874,50.5072,19400.0
2011-10-31 14:50:00,76.57,76.6,76.51,76.52,21000.0,50.5072,50.527,50.4676,50.4742,21000.0
2011-10-31 14:55:00,76.52,76.62,76.52,76.58,18100.0,50.4742,50.5401,50.4742,50.5138,18100.0
2011-10-31 15:00:00,76.58,76.61,76.49,76.5,27600.0,50.5138,50.5335,50.4544,50.461,27600.0
2011-10-31 15:05:00,76.49,76.51,76.4,76.44,24600.0,50.4544,50.4676,50.395,50.4214,24600.0
2011-10-31 15:10:00,76.45,76.56,76.41,76.43,26100.0,50.428,50.5006,50.4016,50.4148,26100.0
2011-10-31 15:15:00,76.41,76.48,76.34,76.36,30500.0,50.4016,50.4478,50.3555,50.3686,30500.0
2011-10-31 15:20:00,76.36,76.48,76.33,76.41,28500.0,50.3686,50.4478,50.3489,50.4016,28500.0
2011-10-31 15:25:00,76.42,76.45,76.3,76.35,32400.0,50.4082,50.428,50.3291,50.362,32400.0
2011-10-31 15:30:00,76.37,76.39,76.28,76.39,48900.0,50.3752,50.3884,50.3159,50.3884,48900.0
2011-10-31 15:35:00,76.37,76.42,76.22,76.28,84900.0,50.3752,50.4082,50.2763,50.3159,84900.0
2011-10-31 15:40:00,76.28,76.28,76.13,76.16,133600.0,50.3159,50.3159,50.2169,50.2367,133600.0
2011-10-31 15:45:00,76.15,76.24,76.0,76.23,161400.0,50.2301,50.2895,50.1312,50.2829,161400.0
2011-10-31 15:50:00,76.23,76.33,76.17,76.3,72700.0,50.2829,50.3489,50.2433,50.3291,72700.0
2011-10-31 15:55:00,76.29,76.3,75.91,75.94,261100.0,50.3225,50.3291,50.0718,50.0916,261100.0
2011-11-01 09:30:00,74.56,74.93,74.21,74.93,63500.0,49.1813,49.4254,48.9505,49.4254,63500.0
2011-11-01 09:35:00,74.93,75.06,74.59,74.65,26300.0,49.4254,49.5111,49.2011,49.2407,26300.0
2011-11-01 09:40:00,74.64,74.92,74.44,74.56,27800.0,49.2341,49.4188,49.1022,49.1813,27800.0
2011-11-01 09:45:00,74.62,74.71,74.45,74.45,57400.0,49.2209,49.2803,49.1088,49.1088,57400.0
2011-11-01 09:50:00,74.47,74.47,74.14,74.15,41800.0,49.122,49.122,48.9043,48.9109,41800.0
2011-11-01 09:55:00,74.13,74.35,74.03,74.22,41600.0,48.8977,49.0428,48.8317,48.9571,41600.0
2011-11-01 10:00:00,74.18,74.23,73.93,74.17,49000.0,48.9307,48.9637,48.7658,48.9241,49000.0
2011-11-01 10:05:00,74.2,74.3,74.15,74.27,32200.0,48.9439,49.0098,48.9109,48.99,32200.0
2011-11-01 10:10:00,74.27,74.48,74.21,74.39,47600.0,48.99,49.1286,48.9505,49.0692,47600.0
2011-11-01 10:15:00,74.39,74.47,74.34,74.41,38200.0,49.0692,49.122,49.0362,49.0824,38200.0
2011-11-01 10:20:00,74.41,74.49,74.27,74.47,24500.0,49.0824,49.1352,48.99,49.122,24500.0
2011-11-01 10:25:00,74.46,74.65,74.46,74.46,35800.0,49.1154,49.2407,49.1154,49.1154,35800.0
2011-11-01 10:30:00,74.49,74.58,74.35,74.54,22800.0,49.1352,49.1945,49.0428,49.1681,22800.0
2011-11-01 10:35:00,74.55,74.56,74.33,74.35,23000.0,49.1747,49.1813,49.0296,49.0428,23000.0
2011-11-01 10:40:00,74.35,74.41,74.26,74.32,32800.0,49.0428,49.0824,48.9834,49.023,32800.0
2011-11-01 10:45:00,74.3,74.32,74.24,74.27,15800.0,49.0098,49.023,48.9702,48.99,15800.0
2011-11-01 10:50:00,74.27,74.35,74.22,74.25,20400.0,48.99,49.0428,48.9571,48.9768,20400.0
2011-11-01 10:55:00,74.25,74.35,74.21,74.23,26500.0,48.9768,49.0428,48.9505,48.9637,26500.0
2011-11-01 11:00:00,74.23,74.34,74.22,74.23,32500.0,48.9637,49.0362,48.9571,48.9637,32500.0
2011-11-01 11:05:00,74.23,74.36,74.22,74.31,12600.0,48.9637,49.0494,48.9571,49.0164,12600.0
2011-11-01 11:10:00,74.3,74.45,74.28,74.34,13800.0,49.0098,49.1088,48.9966,49.0362,13800.0
2011-11-01 11:15:00,74.36,74.5,74.3,74.39,13400.0,49.0494,49.1417,49.0098,49.0692,13400.0
2011-11-01 11:20:00,74.39,74.39,74.2,74.29,18400.0,49.0692,49.0692,48.9439,49.0032,18400.0
2011-11-01 11:25:00,74.27,74.35,74.2,74.22,11200.0,48.99,49.0428,48.9439,48.9571,11200.0
2011-11-01 11:30:00,74.22,74.22,73.97,73.99,24700.0,48.9571,48.9571,48.7921,48.8053,24700.0
2011-11-01 11:35:00,74.0,74.03,73.93,73.95,24900.0,48.8119,48.8317,48.7658,48.779,24900.0
2011-11-01 11:40:00,73.96,74.0,73.86,73.89,21700.0,48.7856,48.8119,48.7196,48.7394,21700.0
2011-11-01 11:45:00,73.91,74.06,73.87,73.94,14400.0,48.7526,48.8515,48.7262,48.7724,14400.0
2011-11-01 11:50:00,73.94,74.07,73.86,74.04,42100.0,48.7724,48.8581,48.7196,48.8383,42100.0
2011-11-01 11:55:00,74.02,74.08,73.94,73.95,16500.0,48.8251,48.8647,48.7724,48.779,16500.0
2011-11-01 12:00:00,73.97,73.99,73.84,73.89,60200.0,48.7921,48.8053,48.7064,48.7394,60200.0
2011-11-01 12:05:00,73.89,74.04,73.86,73.99,19400.0,48.7394,48.8383,48.7196,48.8053,19400.0
2011-11-01 12:10:00,73.97,74.12,73.92,74.04,10700.0,48.7921,48.8911,48.7592,48.8383,10700.0
2011-11-01 12:15:00,74.01,74.06,73.94,74.0,37300.0,48.8185,48.8515,48.7724,48.8119,37300.0
2011-11-01 12:20:00,73.94,74.01,73.86,74.0,26600.0,48.7724,48.8185,48.7196,48.8119,26600.0
2011-11-01 12:25:00,73.97,74.16,73.95,74.0,37100.0,48.7921,48.9175,48.779,48.8119,37100.0
2011-11-01 12:30:00,73.99,74.1,73.89,73.95,26800.0,48.8053,48.8779,48.7394,48.779,26800.0
2011-11-01 12:35:00,73.96,73.97,73.8,73.84,32000.0,48.7856,48.7921,48.68,48.7064,32000.0
2011-11-01 12:40:00,73.83,73.87,73.62,73.65,34700.0,48.6998,48.7262,48.5613,48.5811,34700.0
2011-11-01 12:45:00,73.64,73.75,73.63,73.68,13800.0,48.5745,48.647,48.5679,48.6009,13800.0
2011-11-01 12:50:00,73.64,73.72,73.5,73.54,15600.0,48.5745,48.6272,48.4821,48.5085,15600.0
2011-11-01 12:55:00,73.56,73.66,73.55,73.63,12900.0,48.5217,48.5877,48.5151,48.5679,12900.0
2011-11-01 13:00:00,73.62,73.62,73.48,73.56,26100.0,48.5613,48.5613,48.4689,48.5217,26100.0
2011-11-01 13:05:00,73.6,73.94,73.6,73.73,68300.0,48.5481,48.7724,48.5481,48.6338,68300.0
2011-11-01 13:10:00,73.71,73.76,73.66,73.71,16700.0,48.6206,48.6536,48.5877,48.6206,16700.0
2011-11-01 13:15:00,73.72,73.77,73.65,73.7,12400.0,48.6272,48.6602,48.5811,48.6141,12400.0
2011-11-01 13:20:00,73.68,73.68,73.53,73.55,12700.0,48.6009,48.6009,48.5019,48.5151,12700.0
2011-11-01 13:25:00,73.56,74.07,73.53,74.04,28800.0,48.5217,48.8581,48.5019,48.8383,28800.0
2011-11-01 13:30:00,74.04,74.26,73.83,74.04,62800.0,48.8383,48.9834,48.6998,48.8383,62800.0
2011-11-01 13:35:00,74.06,74.12,73.89,73.99,43200.0,48.8515,48.8911,48.7394,48.8053,43200.0
2011-11-01 13:40:00,73.99,74.11,73.9,74.08,19300.0,48.8053,48.8845,48.746,48.8647,19300.0
2011-11-01 13:45:00,74.04,74.27,74.04,74.08,20000.0,48.8383,48.99,48.8383,48.8647,20000.0
2011-11-01 13:50:00,74.1,74.21,74.07,74.1,22200.0,48.8779,48.9505,48.8581,48.8779,22200.0
2011-11-01 13:55:00,74.1,74.14,73.87,74.07,18000.0,48.8779,48.9043,48.7262,48.8581,18000.0
2011-11-01 14:00:00,74.05,74.32,74.0,74.3,47400.0,48.8449,49.023,48.8119,49.0098,47400.0
2011-11-01 14:05:00,74.3,74.39,74.2,74.37,22300.0,49.0098,49.0692,48.9439,49.056,22300.0
2011-11-01 14:10:00,74.32,74.4,74.16,74.32,35000.0,49.023,49.0758,48.9175,49.023,35000.0
2011-11-01 14:15:00,74.32,74.33,74.07,74.18,18600.0,49.023,49.0296,48.8581,48.9307,18600.0
2011-11-01 14:20:00,74.19,74.38,74.19,74.36,22900.0,48.9373,49.0626,48.9373,49.0494,22900.0
2011-11-01 14:25:00,74.36,74.4,74.2,74.23,15800.0,49.0494,49.0758,48.9439,48.9637,15800.0
2011-11-01 14:30:00,74.22,74.38,74.13,74.37,32800.0,48.9571,49.0626,48.8977,49.056,32800.0
2011-11-01 14:35:00,74.37,74.39,74.15,74.21,17800.0,49.056,49.0692,48.9109,48.9505,17800.0
2011-11-01 14:40:00,74.2,74.26,74.1,74.22,13800.0,48.9439,48.9834,48.8779,48.9571,13800.0
2011-11-01 14:45:00,74.21,74.24,74.02,74.02,17400.0,48.9505,48.9702,48.8251,48.8251,17400.0
2011-11-01 14:50:00,74.04,74.2,73.93,73.98,19100.0,48.8383,48.9439,48.7658,48.7987,19100.0
2011-11-01 14:55:00,73.98,73.99,73.92,73.94,19400.0,48.7987,48.8053,48.7592,48.7724,19400.0
2011-11-01 15:00:00,73.92,73.98,73.7,73.75,33600.0,48.7592,48.7987,48.6141,48.647,33600.0
2011-11-01 15:05:00,73.79,73.83,73.69,73.74,22400.0,48.6734,48.6998,48.6075,48.6404,22400.0
2011-11-01 15:10:00,73.74,73.95,73.68,73.91,18100.0,48.6404,48.779,48.6009,48.7526,18100.0
2011-11-01 15:15:00,73.92,73.94,73.75,73.93,36100.0,48.7592,48.7724,48.647,48.7658,36100.0
2011-11-01 15:20:00,73.94,74.0,73.72,73.75,20800.0,48.7724,48.8119,48.6272,48.647,20800.0
2011-11-01 15:25:00,73.76,73.92,73.75,73.88,29900.0,48.6536,48.7592,48.647,48.7328,29900.0
2011-11-01 15:30:00,73.88,74.09,73.85,73.96,49700.0,48.7328,48.8713,48.713,48.7856,49700.0
2011-11-01 15:35:00,73.97,74.32,73.97,74.27,65000.0,48.7921,49.023,48.7921,48.99,65000.0
2011-11-01 15:40:00,74.27,74.27,73.96,74.04,67200.0,48.99,48.99,48.7856,48.8383,67200.0
2011-11-01 15:45:00,74.02,74.09,73.79,74.08,114500.0,48.8251,48.8713,48.6734,48.8647,114500.0
2011-11-01 15:50:00,74.04,74.04,73.8,73.91,62100.0,48.8383,48.8383,48.68,48.7526,62100.0
2011-11-01 15:55:00,73.91,74.08,73.89,74.01,101300.0,48.7526,48.8647,48.7394,48.8185,101300.0
2011-11-02 09:30:00,74.84,74.96,74.64,74.9,35900.0,49.366,49.4452,49.2341,49.4056,35900.0
2011-11-02 09:35:00,74.9,75.07,74.83,74.93,53600.0,49.4056,49.5177,49.3594,49.4254,53600.0
2011-11-02 09:40:00,74.91,75.29,74.9,75.26,23800.0,49.4122,49.6628,49.4056,49.6431,23800.0
2011-11-02 09:45:00,75.25,75.25,74.97,74.99,14000.0,49.6365,49.6365,49.4518,49.465,14000.0
2011-11-02 09:50:00,75.0,75.05,74.81,75.01,17500.0,49.4716,49.5045,49.3462,49.4782,17500.0
2011-11-02 09:55:00,74.99,75.08,74.92,75.06,15700.0,49.465,49.5243,49.4188,49.5111,15700.0
2011-11-02 10:00:00,75.05,75.13,74.61,74.61,28200.0,49.5045,49.5573,49.2143,49.2143,28200.0
2011-11-02 10:05:00,74.63,74.81,74.6,74.77,20600.0,49.2275,49.3462,49.2077,49.3198,20600.0
2011-11-02 10:10:00,74.78,74.81,74.66,74.78,14400.0,49.3264,49.3462,49.2473,49.3264,14400.0
2011-11-02 10:15:00,74.78,74.78,74.48,74.51,20100.0,49.3264,49.3264,49.1286,49.1483,20100.0
2011-11-02 10:20:00,74.5,74.62,74.43,74.61,15500.0,49.1417,49.2209,49.0956,49.2143,15500.0
2011-11-02 10:25:00,74.64,74.82,74.64,74.81,20500.0,49.2341,49.3528,49.2341,49.3462,20500.0
2011-11-02 10:30:00,74.81,74.82,74.62,74.65,21500.0,49.3462,49.3528,49.2209,49.2407,21500.0
2011-11-02 10:35:00,74.64,74.76,74.61,74.74,24200.0,49.2341,49.3132,49.2143,49.3001,24200.0
2011-11-02 10:40:00,74.77,75.09,74.76,75.04,26700.0,49.3198,49.5309,49.3132,49.4979,26700.0
2011-11-02 10:45:00,75.05,75.1,75.0,75.04,35100.0,49.5045,49.5375,49.4716,49.4979,35100.0
2011-11-02 10:50:00,75.05,75.17,75.05,75.1,12300.0,49.5045,49.5837,49.5045,49.5375,12300.0
2011-11-02 10:55:00,75.13,75.13,75.03,75.07,8300.0,49.5573,49.5573,49.4913,49.5177,8300.0
2011-11-02 11:00:00,75.07,75.13,75.04,75.06,11400.0,49.5177,49.5573,49.4979,49.5111,11400.0
2011-11-02 11:05:00,75.08,75.16,75.03,75.1,18000.0,49.5243,49.5771,49.4913,49.5375,18000.0
2011-11-02 11:10:00,75.12,75.14,75.01,75.01,23300.0,49.5507,49.5639,49.4782,49.4782,23300.0
2011-11-02 11:15:00,75.01,75.19,75.0,75.18,9900.0,49.4782,49.5969,49.4716,49.5903,9900.0
2011-11-02 11:20:00,75.2,75.2,75.13,75.14,15900.0,49.6035,49.6035,49.5573,49.5639,15900.0
2011-11-02 11:25:00,75.15,75.15,75.01,75.06,8100.0,49.5705,49.5705,49.4782,49.5111,8100.0
2011-11-02 11:30:00,75.07,75.12,75.0,75.12,11100.0,49.5177,49.5507,49.4716,49.5507,11100.0
2011-11-02 11:35:00,75.12,75.13,75.03,75.1,10300.0,49.5507,49.5573,49.4913,49.5375,10300.0
2011-11-02 11:40:00,75.11,75.13,75.06,75.1,7500.0,49.5441,49.5573,49.5111,49.5375,7500.0
2011-11-02 11:45:00,75.11,75.15,75.08,75.08,5800.0,49.5441,49.5705,49.5243,49.5243,5800.0
2011-11-02 11:50:00,75.07,75.08,75.01,75.03,11000.0,49.5177,49.5243,49.4782,49.4913,11000.0
2011-11-02 11:55:00,75.03,75.14,75.03,75.1,15800.0,49.4913,49.5639,49.4913,49.5375,15800.0
2011-11-02 12:00:00,75.12,75.14,75.05,75.12,9300.0,49.5507,49.5639,49.5045,49.5507,9300.0
2011-11-02 12:05:00,75.11,75.14,75.07,75.13,10000.0,49.5441,49.5639,49.5177,49.5573,10000.0
2011-11-02 12:10:00,75.14,75.15,75.09,75.1,20600.0,49.5639,49.5705,49.5309,49.5375,20600.0
2011-11-02 12:15:00,75.11,75.11,74.95,75.03,24500.0,49.5441,49.5441,49.4386,49.4913,24500.0
2011-11-02 12:20:00,75.04,75.19,75.01,75.13,23100.0,49.4979,49.5969,49.4782,49.5573,23100.0
2011-11-02 12:25:00,75.16,75.27,75.14,75.19,15100.0,49.5771,49.6497,49.5639,49.5969,15100.0
2011-11-02 12:30:00,75.18,75.29,75.0,75.05,13300.0,49.5903,49.6628,49.4716,49.5045,13300.0
2011-11-02 12:35:00,75.03,75.18,75.0,75.1,10900.0,49.4913,49.5903,49.4716,49.5375,10900.0
2011-11-02 12:40:00,75.12,75.25,74.96,75.0,18600.0,49.5507,49.6365,49.4452,49.4716,18600.0
2011-11-02 12:45:00,75.0,75.05,74.9,74.9,14500.0,49.4716,49.5045,49.4056,49.4056,14500.0
2011-11-02 12:50:00,74.89,74.95,74.85,74.95,13700.0,49.399,49.4386,49.3726,49.4386,13700.0
2011-11-02 12:55:00,74.99,75.04,74.86,74.88,10200.0,49.465,49.4979,49.3792,49.3924,10200.0
2011-11-02 13:00:00,74.88,74.91,74.66,74.73,34400.0,49.3924,49.4122,49.2473,49.2935,34400.0
2011-11-02 13:05:00,74.72,74.81,74.68,74.73,14400.0,49.2869,49.3462,49.2605,49.2935,14400.0
2011-11-02 13:10:00,74.72,74.82,74.71,74.77,14200.0,49.2869,49.3528,49.2803,49.3198,14200.0
2011-11-02 13:15:00,74.77,74.79,74.69,74.72,14100.0,49.3198,49.333,49.2671,49.2869,14100.0
2011-11-02 13:20:00,74.72,74.76,74.61,74.65,21800.0,49.2869,49.3132,49.2143,49.2407,21800.0
2011-11-02 13:25:00,74.66,74.74,74.63,74.69,13400.0,49.2473,49.3001,49.2275,49.2671,13400.0
2011-11-02 13:30:00,74.67,74.72,74.63,74.65,14900.0,49.2539,49.2869,49.2275,49.2407,14900.0
2011-11-02 13:35:00,74.66,74.66,74.55,74.55,20600.0,49.2473,49.2473,49.1747,49.1747,20600.0
2011-11-02 13:40:00,74.57,74.64,74.51,74.61,18500.0,49.1879,49.2341,49.1483,49.2143,18500.0
2011-11-02 13:45:00,74.62,74.66,74.58,74.61,20600.0,49.2209,49.2473,49.1945,49.2143,20600.0
2011-11-02 13:50:00,74.61,74.63,74.5,74.5,14500.0,49.2143,49.2275,49.1417,49.1417,14500.0
2011-11-02 13:55:00,74.5,74.58,74.5,74.53,15700.0,49.1417,49.1945,49.1417,49.1615,15700.0
2011-11-02 14:00:00,74.52,74.59,74.38,74.59,20800.0,49.1549,49.2011,49.0626,49.2011,20800.0
2011-11-02 14:05:00,74.63,74.69,74.55,74.58,25900.0,49.2275,49.2671,49.1747,49.1945,25900.0
2011-11-02 14:10:00,74.57,74.57,74.45,74.52,17000.0,49.1879,49.1879,49.1088,49.1549,17000.0
2011-11-02 14:15:00,74.5,74.66,74.49,74.57,17500.0,49.1417,49.2473,49.1352,49.1879,17500.0
2011-11-02 14:20:00,74.54,74.65,74.49,74.49,22300.0,49.1681,49.2407,49.1352,49.1352,22300.0
2011-11-02 14:25:00,74.49,74.61,74.46,74.49,19800.0,49.1352,49.2143,49.1154,49.1352,19800.0
2011-11-02 14:30:00,74.49,74.64,74.43,74.62,21700.0,49.1352,49.2341,49.0956,49.2209,21700.0
2011-11-02 14:35:00,74.64,74.74,74.64,74.67,16300.0,49.2341,49.3001,49.2341,49.2539,16300.0
2011-11-02 14:40:00,74.67,74.72,74.61,74.72,18400.0,49.2539,49.2869,49.2143,49.2869,18400.0
2011-11-02 14:45:00,74.72,74.82,74.71,74.78,22100.0,49.2869,49.3528,49.2803,49.3264,22100.0
2011-11-02 14:50:00,74.76,74.9,74.75,74.8,22600.0,49.3132,49.4056,49.3067,49.3396,22600.0
2011-11-02 14:55:00,74.8,74.9,74.72,74.76,29300.0,49.3396,49.4056,49.2869,49.3132,29300.0
2011-11-02 15:00:00,74.78,74.8,74.61,74.69,29400.0,49.3264,49.3396,49.2143,49.2671,29400.0
2011-11-02 15:05:00,74.7,74.87,74.66,74.78,23300.0,49.2737,49.3858,49.2473,49.3264,23300.0
2011-11-02 15:10:00,74.78,74.84,74.73,74.78,30500.0,49.3264,49.366,49.2935,49.3264,30500.0
2011-11-02 15:15:00,74.77,74.81,74.71,74.81,17600.0,49.3198,49.3462,49.2803,49.3462,17600.0
2011-11-02 15:20:00,74.81,74.93,74.78,74.88,21100.0,49.3462,49.4254,49.3264,49.3924,21100.0
2011-11-02 15:25:00,74.87,74.87,74.69,74.75,21500.0,49.3858,49.3858,49.2671,49.3067,21500.0
2011-11-02 15:30:00,74.76,74.82,74.48,74.55,43600.0,49.3132,49.3528,49.1286,49.1747,43600.0
2011-11-02 15:35:00,74.54,74.65,74.53,74.6,38500.0,49.1681,49.2407,49.1615,49.2077,38500.0
2011-11-02 15:40:00,74.6,74.73,74.38,74.49,54100.0,49.2077,49.2935,49.0626,49.1352,54100.0
2011-11-02 15:45:00,74.49,74.52,74.33,74.4,66000.0,49.1352,49.1549,49.0296,49.0758,66000.0
2011-11-02 15:50:00,74.43,74.47,74.35,74.46,70600.0,49.0956,49.122,49.0428,49.1154,70600.0
2011-11-02 15:55:00,74.45,74.59,74.42,74.52,102200.0,49.1088,49.2011,49.089,49.1549,102200.0
2011-11-03 09:30:00,75.1,75.29,74.96,75.1,25400.0,49.5375,49.6628,49.4452,49.5375,25400.0
2011-11-03 09:35:00,75.17,75.37,75.14,75.35,27900.0,49.5837,49.7156,49.5639,49.7024,27900.0
2011-11-03 09:40:00,75.35,75.4,75.06,75.1,14100.0,49.7024,49.7354,49.5111,49.5375,14100.0
2011-11-03 09:45:00,75.05,75.33,75.05,75.18,14100.0,49.5045,49.6892,49.5045,49.5903,14100.0
2011-11-03 09:50:00,75.18,75.21,75.0,75.0,12600.0,49.5903,49.6101,49.4716,49.4716,12600.0
2011-11-03 09:55:00,75.01,75.15,74.9,75.11,23000.0,49.4782,49.5705,49.4056,49.5441,23000.0
2011-11-03 10:00:00,75.12,75.15,74.82,74.84,30600.0,49.5507,49.5705,49.3528,49.366,30600.0
2011-11-03 10:05:00,74.86,74.97,74.82,74.9,11700.0,49.3792,49.4518,49.3528,49.4056,11700.0
2011-11-03 10:10:00,74.9,74.94,74.74,74.93,9200.0,49.4056,49.432,49.3001,49.4254,9200.0
2011-11-03 10:15:00,74.93,75.0,74.86,74.97,12100.0,49.4254,49.4716,49.3792,49.4518,12100.0
2011-11-03 10:20:00,74.95,74.98,74.81,74.81,9200.0,49.4386,49.4584,49.3462,49.3462,9200.0
2011-11-03 10:25:00,74.8,74.94,74.76,74.88,16500.0,49.3396,49.432,49.3132,49.3924,16500.0
2011-11-03 10:30:00,74.87,74.96,74.82,74.84,14900.0,49.3858,49.4452,49.3528,49.366,14900.0
2011-11-03 10:35:00,74.85,74.86,74.6,74.6,13800.0,49.3726,49.3792,49.2077,49.2077,13800.0
2011-11-03 10:40:00,74.62,75.03,74.61,74.96,18700.0,49.2209,49.4913,49.2143,49.4452,18700.0
2011-11-03 10:45:00,74.99,75.01,74.91,74.91,22700.0,49.465,49.4782,49.4122,49.4122,22700.0
2011-11-03 10:50:00,74.92,74.94,74.82,74.94,7400.0,49.4188,49.432,49.3528,49.432,7400.0
2011-11-03 10:55:00,74.95,75.15,74.94,74.97,14300.0,49.4386,49.5705,49.432,49.4518,14300.0
2011-11-03 11:00:00,74.97,75.03,74.93,74.95,9000.0,49.4518,49.4913,49.4254,49.4386,9000.0
2011-11-03 11:05:00,74.95,75.06,74.93,75.0,12200.0,49.4386,49.5111,49.4254,49.4716,12200.0
2011-11-03 11:10:00,75.0,75.13,75.0,75.11,8100.0,49.4716,49.5573,49.4716,49.5441,8100.0
2011-11-03 11:15:00,75.1,75.23,75.09,75.23,12900.0,49.5375,49.6233,49.5309,49.6233,12900.0
2011-11-03 11:20:00,75.25,75.29,75.2,75.25,10800.0,49.6365,49.6628,49.6035,49.6365,10800.0
2011-11-03 11:25:00,75.26,75.35,75.24,75.33,11100.0,49.6431,49.7024,49.6299,49.6892,11100.0
2011-11-03 11:30:00,75.32,75.34,75.25,75.34,9500.0,49.6826,49.6958,49.6365,49.6958,9500.0
2011-11-03 11:35:00,75.32,75.36,75.27,75.3,8300.0,49.6826,49.709,49.6497,49.6694,8300.0
2011-11-03 11:40:00,75.27,75.3,75.17,75.25,10400.0,49.6497,49.6694,49.5837,49.6365,10400.0
2011-11-03 11:45:00,75.23,75.24,75.1,75.19,12000.0,49.6233,49.6299,49.5375,49.5969,12000.0
2011-11-03 11:50:00,75.17,75.31,75.11,75.27,15600.0,49.5837,49.676,49.5441,49.6497,15600.0
2011-11-03 11:55:00,75.26,75.27,75.1,75.12,14600.0,49.6431,49.6497,49.5375,49.5507,14600.0
2011-11-03 12:00:00,75.13,75.28,75.13,75.28,11400.0,49.5573,49.6563,49.5573,49.6563,11400.0
2011-11-03 12:05:00,75.28,75.44,75.2,75.41,20700.0,49.6563,49.7618,49.6035,49.742,20700.0
2011-11-03 12:10:00,75.41,75.46,75.34,75.35,13300.0,49.742,49.775,49.6958,49.7024,13300.0
2011-11-03 12:15:00,75.35,75.39,75.29,75.33,15800.0,49.7024,49.7288,49.6628,49.6892,15800.0
2011-11-03 12:20:00,75.33,75.58,75.32,75.56,22000.0,49.6892,49.8541,49.6826,49.8409,22000.0
2011-11-03 12:25:00,75.56,75.73,75.56,75.69,29800.0,49.8409,49.9531,49.8409,49.9267,29800.0
2011-11-03 12:30:00,75.7,75.75,75.62,75.7,37100.0,49.9333,49.9663,49.8805,49.9333,37100.0
2011-11-03 12:35:00,75.68,75.73,75.63,75.63,30300.0,49.9201,49.9531,49.8871,49.8871,30300.0
2011-11-03 12:40:00,75.62,75.67,75.51,75.57,10900.0,49.8805,49.9135,49.808,49.8475,10900.0
2011-11-03 12:45:00,75.54,75.79,75.54,75.75,10500.0,49.8278,49.9927,49.8278,49.9663,10500.0
2011-11-03 12:50:00,75.78,75.79,75.7,75.73,7500.0,49.9861,49.9927,49.9333,49.9531,7500.0
2011-11-03 12:55:00,75.71,75.77,75.68,75.69,7300.0,49.9399,49.9795,49.9201,49.9267,7300.0
2011-11-03 13:00:00,75.69,75.74,75.68,75.7,6500.0,49.9267,49.9597,49.9201,49.9333,6500.0
2011-11-03 13:05:00,75.68,75.79,75.68,75.78,9400.0,49.9201,49.9927,49.9201,49.9861,9400.0
2011-11-03 13:10:00,75.75,75.81,75.75,75.75,15100.0,49.9663,50.0059,49.9663,49.9663,15100.0
2011-11-03 13:15:00,75.76,75.79,75.73,75.78,7000.0,49.9729,49.9927,49.9531,49.9861,7000.0
2011-11-03 13:20:00,75.78,75.8,75.71,75.75,6900.0,49.9861,49.9993,49.9399,49.9663,6900.0
2011-11-03 13:25:00,75.76,75.77,75.71,75.72,4700.0,49.9729,49.9795,49.9399,49.9465,4700.0
2011-11-03 13:30:00,75.72,75.75,75.7,75.75,5400.0,49.9465,49.9663,49.9333,49.9663,5400.0
2011-11-03 13:35:00,75.76,75.83,75.7,75.81,10800.0,49.9729,50.019,49.9333,50.0059,10800.0
2011-11-03 13:40:00,75.81,75.84,75.76,75.79,9100.0,50.0059,50.0256,49.9729,49.9927,9100.0
2011-11-03 13:45:00,75.8,75.94,75.8,75.93,11200.0,49.9993,50.0916,49.9993,50.085,11200.0
2011-11-03 13:50:00,75.93,75.97,75.87,75.88,10200.0,50.085,50.1114,50.0454,50.052,10200.0
2011-11-03 13:55:00,75.89,75.98,75.83,75.85,9400.0,50.0586,50.118,50.019,50.0322,9400.0
2011-11-03 14:00:00,75.87,75.99,75.83,75.98,18600.0,50.0454,50.1246,50.019,50.118,18600.0
2011-11-03 14:05:00,75.97,76.04,75.94,75.98,20300.0,50.1114,50.1576,50.0916,50.118,20300.0
2011-11-03 14:10:00,76.0,76.0,75.78,75.91,17500.0,50.1312,50.1312,49.9861,50.0718,17500.0
2011-11-03 14:15:00,75.92,75.97,75.83,75.83,14400.0,50.0784,50.1114,50.019,50.019,14400.0
2011-11-03 14:20:00,75.83,75.84,75.7,75.73,10200.0,50.019,50.0256,49.9333,49.9531,10200.0
2011-11-03 14:25:00,75.72,75.78,75.66,75.7,10000.0,49.9465,49.9861,49.9069,49.9333,10000.0
2011-11-03 14:30:00,75.7,75.77,75.69,75.73,7700.0,49.9333,49.9795,49.9267,49.9531,7700.0
2011-11-03 14:35:00,75.73,75.81,75.69,75.79,11700.0,49.9531,50.0059,49.9267,49.9927,11700.0
2011-11-03 14:40:00,75.8,75.81,75.59,75.59,14000.0,49.9993,50.0059,49.8607,49.8607,14000.0
2011-11-03 14:45:00,75.6,75.64,75.54,75.61,12100.0,49.8673,49.8937,49.8278,49.8739,12100.0
2011-11-03 14:50:00,75.6,75.67,75.55,75.67,9600.0,49.8673,49.9135,49.8343,49.9135,9600.0
2011-11-03 14:55:00,75.67,75.74,75.62,75.71,15900.0,49.9135,49.9597,49.8805,49.9399,15900.0
2011-11-03 15:00:00,75.71,75.84,75.7,75.83,15700.0,49.9399,50.0256,49.9333,50.019,15700.0
2011-11-03 15:05:00,75.85,75.86,75.79,75.85,14800.0,50.0322,50.0388,49.9927,50.0322,14800.0
2011-11-03 15:10:00,75.84,75.91,75.73,75.76,30700.0,50.0256,50.0718,49.9531,49.9729,30700.0
2011-11-03 15:15:00,75.78,75.87,75.78,75.86,24200.0,49.9861,50.0454,49.9861,50.0388,24200.0
2011-11-03 15:20:00,75.87,75.94,75.82,75.93,11000.0,50.0454,50.0916,50.0124,50.085,11000.0
2011-11-03 15:25:00,75.94,76.0,75.89,75.97,17600.0,50.0916,50.1312,50.0586,50.1114,17600.0
2011-11-03 15:30:00,75.96,76.13,75.95,76.07,42500.0,50.1048,50.2169,50.0982,50.1774,42500.0
2011-11-03 15:35:00,76.07,76.12,75.98,76.02,26000.0,50.1774,50.2103,50.118,50.1444,26000.0
2011-11-03 15:40:00,76.03,76.19,75.98,76.12,28100.0,50.151,50.2565,50.118,50.2103,28100.0
2011-11-03 15:45:00,76.13,76.14,75.99,76.11,33100.0,50.2169,50.2235,50.1246,50.2037,33100.0
2011-11-03 15:50:00,76.1,76.21,76.07,76.11,50100.0,50.1971,50.2697,50.1774,50.2037,50100.0
2011-11-03 15:55:00,76.12,76.21,76.04,76.06,84800.0,50.2103,50.2697,50.1576,50.1708,84800.0
2011-11-04 09:30:00,75.42,75.59,75.4,75.47,133800.0,49.7486,49.8607,49.7354,49.7816,133800.0
2011-11-04 09:35:00,75.4,75.4,75.21,75.28,458000.0,49.7354,49.7354,49.6101,49.6563,458000.0
2011-11-04 09:40:00,75.34,75.72,75.34,75.59,29800.0,49.6958,49.9465,49.6958,49.8607,29800.0
2011-11-04 09:45:00,75.57,75.6,75.36,75.39,24800.0,49.8475,49.8673,49.709,49.7288,24800.0
2011-11-04 09:50:00,75.39,75.48,75.28,75.28,28600.0,49.7288,49.7882,49.6563,49.6563,28600.0
2011-11-04 09:55:00,75.25,75.29,75.0,75.15,15000.0,49.6365,49.6628,49.4716,49.5705,15000.0
2011-11-04 10:00:00,75.16,75.23,74.99,75.02,36800.0,49.5771,49.6233,49.465,49.4848,36800.0
2011-11-04 10:05:00,75.01,75.14,74.99,75.02,25400.0,49.4782,49.5639,49.465,49.4848,25400.0
2011-11-04 10:10:00,75.03,75.16,75.0,75.02,12900.0,49.4913,49.5771,49.4716,49.4848,12900.0
2011-11-04 10:15:00,75.02,75.02,74.86,74.9,15600.0,49.4848,49.4848,49.3792,49.4056,15600.0
2011-11-04 10:20:00,74.92,74.96,74.75,74.87,10000.0,49.4188,49.4452,49.3067,49.3858,10000.0
2011-11-04 10:25:00,74.87,74.99,74.87,74.9,7800.0,49.3858,49.465,49.3858,49.4056,7800.0
2011-11-04 10:30:00,74.9,74.94,74.81,74.81,6800.0,49.4056,49.432,49.3462,49.3462,6800.0
2011-11-04 10:35:00,74.84,74.86,74.75,74.78,14300.0,49.366,49.3792,49.3067,49.3264,14300.0
2011-11-04 10:40:00,74.78,74.89,74.74,74.87,31200.0,49.3264,49.399,49.3001,49.3858,31200.0
2011-11-04 10:45:00,74.86,74.93,74.85,74.91,20200.0,49.3792,49.4254,49.3726,49.4122,20200.0
2011-11-04 10:50:00,74.91,74.91,74.77,74.85,22600.0,49.4122,49.4122,49.3198,49.3726,22600.0
2011-11-04 10:55:00,74.85,74.92,74.83,74.89,13600.0,49.3726,49.4188,49.3594,49.399,13600.0
2011-11-04 11:00:00,74.91,74.93,74.78,74.79,22000.0,49.4122,49.4254,49.3264,49.333,22000.0
2011-11-04 11:05:00,74.79,74.9,74.77,74.85,20600.0,49.333,49.4056,49.3198,49.3726,20600.0
2011-11-04 11:10:00,74.85,74.96,74.85,74.96,50700.0,49.3726,49.4452,49.3726,49.4452,50700.0
2011-11-04 11:15:00,74.96,75.02,74.93,74.99,29300.0,49.4452,49.4848,49.4254,49.465,29300.0
2011-11-04 11:20:00,74.98,75.11,74.91,75.01,37000.0,49.4584,49.5441,49.4122,49.4782,37000.0
2011-11-04 11:25:00,74.98,75.22,74.98,75.22,17300.0,49.4584,49.6167,49.4584,49.6167,17300.0
2011-11-04 11:30:00,75.22,75.33,75.22,75.32,14300.0,49.6167,49.6892,49.6167,49.6826,14300.0
2011-11-04 11:35:00,75.33,75.37,75.13,75.37,12600.0,49.6892,49.7156,49.5573,49.7156,12600.0
2011-11-04 11:40:00,75.37,75.48,75.34,75.43,42900.0,49.7156,49.7882,49.6958,49.7552,42900.0
2011-11-04 11:45:00,75.41,75.44,75.35,75.39,16600.0,49.742,49.7618,49.7024,49.7288,16600.0
2011-11-04 11:50:00,75.39,75.39,75.22,75.31,13500.0,49.7288,49.7288,49.6167,49.676,13500.0
2011-11-04 11:55:00,75.32,75.44,75.28,75.41,9200.0,49.6826,49.7618,49.6563,49.742,9200.0
2011-11-04 12:00:00,75.42,75.44,75.38,75.4,8800.0,49.7486,49.7618,49.7222,49.7354,8800.0
2011-11-04 12:05:00,75.38,75.4,75.3,75.31,9100.0,49.7222,49.7354,49.6694,49.676,9100.0
2011-11-04 12:10:00,75.31,75.36,75.28,75.33,13700.0,49.676,49.709,49.6563,49.6892,13700.0
2011-11-04 12:15:00,75.34,75.36,75.23,75.25,8800.0,49.6958,49.709,49.6233,49.6365,8800.0
2011-11-04 12:20:00,75.28,75.29,75.15,75.2,10800.0,49.6563,49.6628,49.5705,49.6035,10800.0
2011-11-04 12:25:00,75.24,75.32,75.23,75.29,18300.0,49.6299,49.6826,49.6233,49.6628,18300.0
2011-11-04 12:30:00,75.31,75.36,75.28,75.36,15400.0,49.676,49.709,49.6563,49.709,15400.0
2011-11-04 12:35:00,75.35,75.35,75.3,75.32,11400.0,49.7024,49.7024,49.6694,49.6826,11400.0
2011-11-04 12:40:00,75.31,75.36,75.27,75.34,18300.0,49.676,49.709,49.6497,49.6958,18300.0
2011-11-04 12:45:00,75.34,75.39,75.34,75.37,9900.0,49.6958,49.7288,49.6958,49.7156,9900.0
2011-11-04 12:50:00,75.37,75.38,75.32,75.33,8000.0,49.7156,49.7222,49.6826,49.6892,8000.0
2011-11-04 12:55:00,75.34,75.38,75.34,75.34,10300.0,49.6958,49.7222,49.6958,49.6958,10300.0
2011-11-04 13:00:00,75.35,75.37,75.34,75.36,12700.0,49.7024,49.7156,49.6958,49.709,12700.0
2011-11-04 13:05:00,75.35,75.41,75.35,75.36,10000.0,49.7024,49.742,49.7024,49.709,10000.0
2011-11-04 13:10:00,75.38,75.51,75.38,75.46,18100.0,49.7222,49.808,49.7222,49.775,18100.0
2011-11-04 13:15:00,75.47,75.52,75.43,75.43,8200.0,49.7816,49.8146,49.7552,49.7552,8200.0
2011-11-04 13:20:00,75.45,75.57,75.45,75.51,15500.0,49.7684,49.8475,49.7684,49.808,15500.0
2011-11-04 13:25:00,75.53,75.54,75.5,75.52,11800.0,49.8212,49.8278,49.8014,49.8146,11800.0
2011-11-04 13:30:00,75.51,75.53,75.5,75.53,14600.0,49.808,49.8212,49.8014,49.8212,14600.0
2011-11-04 13:35:00,75.54,75.58,75.51,75.51,20400.0,49.8278,49.8541,49.808,49.808,20400.0
2011-11-04 13:40:00,75.52,75.61,75.51,75.61,22900.0,49.8146,49.8739,49.808,49.8739,22900.0
2011-11-04 13:45:00,75.6,75.72,75.54,75.7,24000.0,49.8673,49.9465,49.8278,49.9333,24000.0
2011-11-04 13:50:00,75.7,75.85,75.7,75.85,29700.0,49.9333,50.0322,49.9333,50.0322,29700.0
2011-11-04 13:55:00,75.83,75.93,75.8,75.93,17200.0,50.019,50.085,49.9993,50.085,17200.0
2011-11-04 14:00:00,75.93,76.02,75.9,76.0,24900.0,50.085,50.1444,50.0652,50.1312,24900.0
2011-11-04 14:05:00,76.0,76.09,75.98,76.06,35900.0,50.1312,50.1905,50.118,50.1708,35900.0
2011-11-04 14:10:00,76.08,76.08,76.0,76.01,17600.0,50.1839,50.1839,50.1312,50.1378,17600.0
2011-11-04 14:15:00,76.0,76.05,75.89,76.05,34600.0,50.1312,50.1642,50.0586,50.1642,34600.0
2011-11-04 14:20:00,76.04,76.23,76.03,76.16,44400.0,50.1576,50.2829,50.151,50.2367,44400.0
2011-11-04 14:25:00,76.17,76.19,76.15,76.17,38500.0,50.2433,50.2565,50.2301,50.2433,38500.0
2011-11-04 14:30:00,76.17,76.24,76.16,76.22,56300.0,50.2433,50.2895,50.2367,50.2763,56300.0
2011-11-04 14:35:00,76.22,76.27,76.16,76.18,59600.0,50.2763,50.3093,50.2367,50.2499,59600.0
2011-11-04 14:40:00,76.18,76.3,76.17,76.3,44500.0,50.2499,50.3291,50.2433,50.3291,44500.0
2011-11-04 14:45:00,76.29,76.35,76.28,76.32,32800.0,50.3225,50.362,50.3159,50.3423,32800.0
2011-11-04 14:50:00,76.31,76.33,76.26,76.32,23800.0,50.3357,50.3489,50.3027,50.3423,23800.0
2011-11-04 14:55:00,76.32,76.37,76.29,76.37,34100.0,50.3423,50.3752,50.3225,50.3752,34100.0
2011-11-04 15:00:00,76.36,76.36,76.26,76.27,30600.0,50.3686,50.3686,50.3027,50.3093,30600.0
2011-11-04 15:05:00,76.26,76.27,76.1,76.13,44500.0,50.3027,50.3093,50.1971,50.2169,44500.0
2011-11-04 15:10:00,76.12,76.18,76.04,76.05,42500.0,50.2103,50.2499,50.1576,50.1642,42500.0
2011-11-04 15:15:00,76.07,76.15,76.01,76.05,36300.0,50.1774,50.2301,50.1378,50.1642,36300.0
2011-11-04 15:20:00,76.03,76.08,75.95,76.05,37600.0,50.151,50.1839,50.0982,50.1642,37600.0
2011-11-04 15:25:00,76.05,76.15,76.03,76.03,29200.0,50.1642,50.2301,50.151,50.151,29200.0
2011-11-04 15:30:00,76.03,76.14,76.01,76.13,38600.0,50.151,50.2235,50.1378,50.2169,38600.0
2011-11-04 15:35:00,76.14,76.18,76.05,76.13,71600.0,50.2235,50.2499,50.1642,50.2169,71600.0
2011-11-04 15:40:00,76.13,76.42,76.13,76.37,77500.0,50.2169,50.4082,50.2169,50.3752,77500.0
2011-11-04 15:45:00,76.36,76.51,76.35,76.47,95400.0,50.3686,50.4676,50.362,50.4412,95400.0
2011-11-04 15:50:00,76.46,76.52,76.38,76.49,131400.0,50.4346,50.4742,50.3818,50.4544,131400.0
2011-11-04 15:55:00,76.49,76.52,76.38,76.51,153600.0,50.4544,50.4742,50.3818,50.4676,153600.0
2011-11-07 09:30:00,76.43,76.45,76.04,76.04,23300.0,50.4148,50.428,50.1576,50.1576,23300.0
2011-11-07 09:35:00,76.01,76.38,75.96,76.38,29600.0,50.1378,50.3818,50.1048,50.3818,29600.0
2011-11-07 09:40:00,76.39,76.48,76.16,76.16,31400.0,50.3884,50.4478,50.2367,50.2367,31400.0
2011-11-07 09:45:00,76.16,76.49,76.16,76.45,30800.0,50.2367,50.4544,50.2367,50.428,30800.0
2011-11-07 09:50:00,76.45,76.55,76.44,76.5,32300.0,50.428,50.494,50.4214,50.461,32300.0
2011-11-07 09:55:00,76.5,76.53,76.42,76.48,18700.0,50.461,50.4808,50.4082,50.4478,18700.0
2011-11-07 10:00:00,76.5,76.54,76.39,76.46,14700.0,50.461,50.4874,50.3884,50.4346,14700.0
2011-11-07 10:05:00,76.42,76.58,76.39,76.5,38900.0,50.4082,50.5138,50.3884,50.461,38900.0
2011-11-07 10:10:00,76.5,76.57,76.44,76.46,18700.0,50.461,50.5072,50.4214,50.4346,18700.0
2011-11-07 10:15:00,76.45,76.52,76.4,76.47,16000.0,50.428,50.4742,50.395,50.4412,16000.0
2011-11-07 10:20:00,76.45,76.58,76.45,76.5,11200.0,50.428,50.5138,50.428,50.461,11200.0
2011-11-07 10:25:00,76.52,76.53,76.32,76.41,19600.0,50.4742,50.4808,50.3423,50.4016,19600.0
2011-11-07 10:30:00,76.37,76.54,76.34,76.45,21400.0,50.3752,50.4874,50.3555,50.428,21400.0
2011-11-07 10:35:00,76.45,76.46,76.29,76.38,14100.0,50.428,50.4346,50.3225,50.3818,14100.0
2011-11-07 10:40:00,76.36,76.36,76.22,76.27,17500.0,50.3686,50.3686,50.2763,50.3093,17500.0
2011-11-07 10:45:00,76.26,76.32,76.18,76.24,19900.0,50.3027,50.3423,50.2499,50.2895,19900.0
2011-11-07 10:50:00,76.24,76.27,76.12,76.14,15900.0,50.2895,50.3093,50.2103,50.2235,15900.0
2011-11-07 10:55:00,76.13,76.2,76.07,76.13,20200.0,50.2169,50.2631,50.1774,50.2169,20200.0
2011-11-07 11:00:00,76.1,76.24,76.08,76.24,15400.0,50.1971,50.2895,50.1839,50.2895,15400.0
2011-11-07 11:05:00,76.2,76.29,76.12,76.14,17600.0,50.2631,50.3225,50.2103,50.2235,17600.0
2011-11-07 11:10:00,76.14,76.29,76.12,76.23,21700.0,50.2235,50.3225,50.2103,50.2829,21700.0
2011-11-07 11:15:00,76.24,76.34,76.15,76.15,20800.0,50.2895,50.3555,50.2301,50.2301,20800.0
2011-11-07 11:20:00,76.14,76.34,76.07,76.28,15000.0,50.2235,50.3555,50.1774,50.3159,15000.0
2011-11-07 11:25:00,76.26,76.28,76.17,76.23,15100.0,50.3027,50.3159,50.2433,50.2829,15100.0
2011-11-07 11:30:00,76.26,76.36,76.21,76.34,18900.0,50.3027,50.3686,50.2697,50.3555,18900.0
2011-11-07 11:35:00,76.33,76.47,76.25,76.47,21500.0,50.3489,50.4412,50.2961,50.4412,21500.0
2011-11-07 11:40:00,76.47,76.55,76.41,76.52,27600.0,50.4412,50.494,50.4016,50.4742,27600.0
2011-11-07 11:45:00,76.53,76.58,76.49,76.54,9700.0,50.4808,50.5138,50.4544,50.4874,9700.0
2011-11-07 11:50:00,76.53,76.57,76.51,76.56,12500.0,50.4808,50.5072,50.4676,50.5006,12500.0
2011-11-07 11:55:00,76.55,76.62,76.53,76.57,27400.0,50.494,50.5401,50.4808,50.5072,27400.0
2011-11-07 12:00:00,76.59,76.64,76.57,76.64,20000.0,50.5204,50.5533,50.5072,50.5533,20000.0
2011-11-07 12:05:00,76.65,76.68,76.6,76.65,19400.0,50.5599,50.5797,50.527,50.5599,19400.0
2011-11-07 12:10:00,76.65,76.67,76.46,76.46,13200.0,50.5599,50.5731,50.4346,50.4346,13200.0
2011-11-07 12:15:00,76.46,76.46,76.22,76.22,17200.0,50.4346,50.4346,50.2763,50.2763,17200.0
2011-11-07 12:20:00,76.24,76.29,76.22,76.25,21400.0,50.2895,50.3225,50.2763,50.2961,21400.0
2011-11-07 12:25:00,76.26,76.28,76.22,76.27,10100.0,50.3027,50.3159,50.2763,50.3093,10100.0
2011-11-07 12:30:00,76.27,76.28,76.2,76.25,12900.0,50.3093,50.3159,50.2631,50.2961,12900.0
2011-11-07 12:35:00,76.24,76.26,76.23,76.26,6600.0,50.2895,50.3027,50.2829,50.3027,6600.0
2011-11-07 12:40:00,76.26,76.3,76.24,76.28,18800.0,50.3027,50.3291,50.2895,50.3159,18800.0
2011-11-07 12:45:00,76.28,76.3,76.23,76.24,10800.0,50.3159,50.3291,50.2829,50.2895,10800.0
2011-11-07 12:50:00,76.25,76.41,76.25,76.41,10500.0,50.2961,50.4016,50.2961,50.4016,10500.0
2011-11-07 12:55:00,76.41,76.44,76.41,76.42,8600.0,50.4016,50.4214,50.4016,50.4082,8600.0
2011-11-07 13:00:00,76.42,76.43,76.33,76.33,11400.0,50.4082,50.4148,50.3489,50.3489,11400.0
2011-11-07 13:05:00,76.33,76.39,76.33,76.36,11600.0,50.3489,50.3884,50.3489,50.3686,11600.0
2011-11-07 13:10:00,76.36,76.54,76.35,76.52,10600.0,50.3686,50.4874,50.362,50.4742,10600.0
2011-11-07 13:15:00,76.51,76.66,76.49,76.65,17100.0,50.4676,50.5665,50.4544,50.5599,17100.0
2011-11-07 13:20:00,76.67,76.68,76.62,76.64,10600.0,50.5731,50.5797,50.5401,50.5533,10600.0
2011-11-07 13:25:00,76.64,76.65,76.61,76.62,9400.0,50.5533,50.5599,50.5335,50.5401,9400.0
2011-11-07 13:30:00,76.62,76.62,76.55,76.55,5100.0,50.5401,50.5401,50.494,50.494,5100.0
2011-11-07 13:35:00,76.55,76.55,76.49,76.53,5800.0,50.494,50.494,50.4544,50.4808,5800.0
2011-11-07 13:40:00,76.53,76.56,76.53,76.54,5800.0,50.4808,50.5006,50.4808,50.4874,5800.0
2011-11-07 13:45:00,76.53,76.53,76.44,76.48,7200.0,50.4808,50.4808,50.4214,50.4478,7200.0
2011-11-07 13:50:00,76.47,76.5,76.43,76.48,10500.0,50.4412,50.461,50.4148,50.4478,10500.0
2011-11-07 13:55:00,76.49,76.75,76.49,76.7,26500.0,50.4544,50.6259,50.4544,50.5929,26500.0
2011-11-07 14:00:00,76.72,76.88,76.64,76.85,33600.0,50.6061,50.7116,50.5533,50.6919,33600.0
2011-11-07 14:05:00,76.85,76.89,76.83,76.88,45100.0,50.6919,50.7182,50.6787,50.7116,45100.0
2011-11-07 14:10:00,76.88,77.2,76.87,77.1,82200.0,50.7116,50.9227,50.705,50.8568,82200.0
2011-11-07 14:15:00,77.11,77.31,77.09,77.24,57700.0,50.8634,50.9953,50.8502,50.9491,57700.0
2011-11-07 14:20:00,77.24,77.32,77.24,77.3,24600.0,50.9491,51.0019,50.9491,50.9887,24600.0
2011-11-07 14:25:00,77.29,77.31,77.23,77.25,23100.0,50.9821,50.9953,50.9425,50.9557,23100.0
2011-11-07 14:30:00,77.25,77.34,77.23,77.28,43800.0,50.9557,51.0151,50.9425,50.9755,43800.0
2011-11-07 14:35:00,77.29,77.34,77.25,77.27,23100.0,50.9821,51.0151,50.9557,50.9689,23100.0
2011-11-07 14:40:00,77.27,77.3,77.24,77.27,47200.0,50.9689,50.9887,50.9491,50.9689,47200.0
2011-11-07 14:45:00,77.27,77.34,77.23,77.3,28600.0,50.9689,51.0151,50.9425,50.9887,28600.0
2011-11-07 14:50:00,77.29,77.44,77.25,77.43,39400.0,50.9821,51.081,50.9557,51.0744,39400.0
2011-11-07 14:55:00,77.42,77.46,77.34,77.46,30700.0,51.0678,51.0942,51.0151,51.0942,30700.0
2011-11-07 15:00:00,77.45,77.48,77.39,77.45,48400.0,51.0876,51.1074,51.0481,51.0876,48400.0
2011-11-07 15:05:00,77.46,77.64,77.44,77.62,50500.0,51.0942,51.213,51.081,51.1998,50500.0
2011-11-07 15:10:00,77.61,77.76,77.56,77.76,53800.0,51.1932,51.2921,51.1602,51.2921,53800.0
2011-11-07 15:15:00,77.76,77.76,77.69,77.7,44200.0,51.2921,51.2921,51.2459,51.2525,44200.0
2011-11-07 15:20:00,77.7,77.82,77.69,77.82,50800.0,51.2525,51.3317,51.2459,51.3317,50800.0
2011-11-07 15:25:00,77.82,77.86,77.7,77.75,51600.0,51.3317,51.3581,51.2525,51.2855,51600.0
2011-11-07 15:30:00,77.75,77.81,77.73,77.78,94900.0,51.2855,51.3251,51.2723,51.3053,94900.0
2011-11-07 15:35:00,77.75,78.01,77.74,78.0,99900.0,51.2855,51.457,51.2789,51.4504,99900.0
2011-11-07 15:40:00,78.01,78.03,77.94,77.99,110200.0,51.457,51.4702,51.4108,51.4438,110200.0
2011-11-07 15:45:00,77.99,78.16,77.99,78.13,118500.0,51.4438,51.556,51.4438,51.5362,118500.0
2011-11-07 15:50:00,78.12,78.42,78.11,78.34,129000.0,51.5296,51.7275,51.523,51.6747,129000.0
2011-11-07 15:55:00,78.36,78.36,78.21,78.25,195200.0,51.6879,51.6879,51.5889,51.6153,195200.0
2011-11-08 09:30:00,78.42,78.87,78.42,78.6,61500.0,51.7275,52.0243,51.7275,51.8462,61500.0
2011-11-08 09:35:00,78.51,78.6,78.01,78.06,35700.0,51.7868,51.8462,51.457,51.49,35700.0
2011-11-08 09:40:00,78.08,78.35,78.04,78.25,54200.0,51.5032,51.6813,51.4768,51.6153,54200.0
2011-11-08 09:45:00,78.25,78.4,78.22,78.33,41100.0,51.6153,51.7143,51.5955,51.6681,41100.0
2011-11-08 09:50:00,78.34,78.44,78.32,78.36,21600.0,51.6747,51.7407,51.6615,51.6879,21600.0
2011-11-08 09:55:00,78.38,78.47,78.36,78.45,18800.0,51.7011,51.7604,51.6879,51.7473,18800.0
2011-11-08 10:00:00,78.43,78.45,78.27,78.28,64200.0,51.7341,51.7473,51.6285,51.6351,64200.0
2011-11-08 10:05:00,78.25,78.32,78.22,78.3,87600.0,51.6153,51.6615,51.5955,51.6483,87600.0
2011-11-08 10:10:00,78.29,78.42,78.17,78.34,41000.0,51.6417,51.7275,51.5626,51.6747,41000.0
2011-11-08 10:15:00,78.28,78.4,78.19,78.37,25400.0,51.6351,51.7143,51.5757,51.6945,25400.0
2011-11-08 10:20:00,78.4,78.4,78.19,78.25,26500.0,51.7143,51.7143,51.5757,51.6153,26500.0
2011-11-08 10:25:00,78.28,78.28,77.91,78.03,31600.0,51.6351,51.6351,51.3911,51.4702,31600.0
2011-11-08 10:30:00,78.04,78.07,77.97,78.01,18800.0,51.4768,51.4966,51.4306,51.457,18800.0
2011-11-08 10:35:00,78.01,78.13,78.0,78.04,23300.0,51.457,51.5362,51.4504,51.4768,23300.0
2011-11-08 10:40:00,78.03,78.08,78.0,78.01,12100.0,51.4702,51.5032,51.4504,51.457,12100.0
2011-11-08 10:45:00,78.0,78.08,77.95,77.95,15100.0,51.4504,51.5032,51.4174,51.4174,15100.0
2011-11-08 10:50:00,77.95,77.98,77.81,77.94,18000.0,51.4174,51.4372,51.3251,51.4108,18000.0
2011-11-08 10:55:00,77.94,78.02,77.92,77.98,26700.0,51.4108,51.4636,51.3977,51.4372,26700.0
2011-11-08 11:00:00,77.97,78.1,77.96,77.97,19300.0,51.4306,51.5164,51.424,51.4306,19300.0
2011-11-08 11:05:00,77.95,77.98,77.65,77.75,28500.0,51.4174,51.4372,51.2196,51.2855,28500.0
2011-11-08 11:10:00,77.75,77.89,77.7,77.84,17100.0,51.2855,51.3779,51.2525,51.3449,17100.0
2011-11-08 11:15:00,77.84,77.86,77.74,77.75,15600.0,51.3449,51.3581,51.2789,51.2855,15600.0
2011-11-08 11:20:00,77.75,77.78,77.71,77.77,14100.0,51.2855,51.3053,51.2591,51.2987,14100.0
2011-11-08 11:25:00,77.77,77.78,77.7,77.77,20300.0,51.2987,51.3053,51.2525,51.2987,20300.0
2011-11-08 11:30:00,77.77,77.78,77.73,77.75,21300.0,51.2987,51.3053,51.2723,51.2855,21300.0
2011-11-08 11:35:00,77.75,77.8,77.68,77.73,21600.0,51.2855,51.3185,51.2393,51.2723,21600.0
2011-11-08 11:40:00,77.7,77.8,77.66,77.78,13400.0,51.2525,51.3185,51.2261,51.3053,13400.0
2011-11-08 11:45:00,77.79,77.95,77.72,77.93,36100.0,51.3119,51.4174,51.2657,51.4042,36100.0
2011-11-08 11:50:00,77.91,77.93,77.77,77.77,15800.0,51.3911,51.4042,51.2987,51.2987,15800.0
2011-11-08 11:55:00,77.77,77.77,77.63,77.66,23000.0,51.2987,51.2987,51.2064,51.2261,23000.0
2011-11-08 12:00:00,77.68,77.74,77.6,77.74,79800.0,51.2393,51.2789,51.1866,51.2789,79800.0
2011-11-08 12:05:00,77.76,77.76,77.68,77.72,16400.0,51.2921,51.2921,51.2393,51.2657,16400.0
2011-11-08 12:10:00,77.71,77.71,77.65,77.66,18800.0,51.2591,51.2591,51.2196,51.2261,18800.0
2011-11-08 12:15:00,77.66,77.68,77.62,77.65,10700.0,51.2261,51.2393,51.1998,51.2196,10700.0
2011-11-08 12:20:00,77.67,77.7,77.54,77.59,16400.0,51.2327,51.2525,51.147,51.18,16400.0
2011-11-08 12:25:00,77.57,77.73,77.55,77.73,19900.0,51.1668,51.2723,51.1536,51.2723,19900.0
2011-11-08 12:30:00,77.71,77.77,77.71,77.72,24900.0,51.2591,51.2987,51.2591,51.2657,24900.0
2011-11-08 12:35:00,77.72,77.75,77.7,77.74,21400.0,51.2657,51.2855,51.2525,51.2789,21400.0
2011-11-08 12:40:00,77.74,77.8,77.73,77.77,18600.0,51.2789,51.3185,51.2723,51.2987,18600.0
2011-11-08 12:45:00,77.76,77.82,77.75,77.78,27500.0,51.2921,51.3317,51.2855,51.3053,27500.0
2011-11-08 12:50:00,77.78,77.79,77.73,77.76,10700.0,51.3053,51.3119,51.2723,51.2921,10700.0
2011-11-08 12:55:00,77.76,77.76,77.72,77.72,5800.0,51.2921,51.2921,51.2657,51.2657,5800.0
2011-11-08 13:00:00,77.72,78.03,77.72,78.02,26600.0,51.2657,51.4702,51.2657,51.4636,26600.0
2011-11-08 13:05:00,78.01,78.03,77.96,77.97,23300.0,51.457,51.4702,51.424,51.4306,23300.0
2011-11-08 13:10:00,77.94,77.97,77.89,77.95,13200.0,51.4108,51.4306,51.3779,51.4174,13200.0
2011-11-08 13:15:00,77.94,78.02,77.91,78.0,9500.0,51.4108,51.4636,51.3911,51.4504,9500.0
2011-11-08 13:20:00,78.0,78.05,77.98,78.02,15400.0,51.4504,51.4834,51.4372,51.4636,15400.0
2011-11-08 13:25:00,78.06,78.09,78.01,78.01,8100.0,51.49,51.5098,51.457,51.457,8100.0
2011-11-08 13:30:00,78.03,78.03,77.98,78.01,14000.0,51.4702,51.4702,51.4372,51.457,14000.0
2011-11-08 13:35:00,78.02,78.1,77.99,78.09,22600.0,51.4636,51.5164,51.4438,51.5098,22600.0
2011-11-08 13:40:00,78.09,78.11,78.03,78.05,15800.0,51.5098,51.523,51.4702,51.4834,15800.0
2011-11-08 13:45:00,78.04,78.22,77.97,78.14,44700.0,51.4768,51.5955,51.4306,51.5428,44700.0
2011-11-08 13:50:00,78.15,78.18,78.05,78.07,30800.0,51.5494,51.5692,51.4834,51.4966,30800.0
2011-11-08 13:55:00,78.06,78.11,78.01,78.06,28100.0,51.49,51.523,51.457,51.49,28100.0
2011-11-08 14:00:00,78.04,78.08,77.97,78.06,17000.0,51.4768,51.5032,51.4306,51.49,17000.0
2011-11-08 14:05:00,78.06,78.1,77.93,77.99,17000.0,51.49,51.5164,51.4042,51.4438,17000.0
2011-11-08 14:10:00,77.99,78.07,77.97,78.06,17600.0,51.4438,51.4966,51.4306,51.49,17600.0
2011-11-08 14:15:00,78.07,78.08,77.97,77.99,11300.0,51.4966,51.5032,51.4306,51.4438,11300.0
2011-11-08 14:20:00,77.99,78.08,77.96,78.04,23100.0,51.4438,51.5032,51.424,51.4768,23100.0
2011-11-08 14:25:00,78.06,78.21,78.04,78.18,29900.0,51.49,51.5889,51.4768,51.5692,29900.0
2011-11-08 14:30:00,78.21,78.27,78.06,78.08,41900.0,51.5889,51.6285,51.49,51.5032,41900.0
2011-11-08 14:35:00,78.07,78.18,78.07,78.16,20300.0,51.4966,51.5692,51.4966,51.556,20300.0
2011-11-08 14:40:00,78.16,78.3,78.14,78.24,30200.0,51.556,51.6483,51.5428,51.6087,30200.0
2011-11-08 14:45:00,78.24,78.32,78.24,78.27,17500.0,51.6087,51.6615,51.6087,51.6285,17500.0
2011-11-08 14:50:00,78.26,78.34,78.25,78.29,21500.0,51.6219,51.6747,51.6153,51.6417,21500.0
2011-11-08 14:55:00,78.27,78.29,78.14,78.26,26900.0,51.6285,51.6417,51.5428,51.6219,26900.0
2011-11-08 15:00:00,78.24,78.24,78.11,78.11,19400.0,51.6087,51.6087,51.523,51.523,19400.0
2011-11-08 15:05:00,78.12,78.13,78.05,78.09,24000.0,51.5296,51.5362,51.4834,51.5098,24000.0
2011-11-08 15:10:00,78.09,78.21,78.09,78.21,22200.0,51.5098,51.5889,51.5098,51.5889,22200.0
2011-11-08 15:15:00,78.21,78.29,78.19,78.27,25200.0,51.5889,51.6417,51.5757,51.6285,25200.0
2011-11-08 15:20:00,78.27,78.29,78.23,78.25,26500.0,51.6285,51.6417,51.6021,51.6153,26500.0
2011-11-08 15:25:00,78.24,78.25,78.17,78.24,26400.0,51.6087,51.6153,51.5626,51.6087,26400.0
2011-11-08 15:30:00,78.24,78.42,78.24,78.42,43800.0,51.6087,51.7275,51.6087,51.7275,43800.0
2011-11-08 15:35:00,78.41,78.42,78.35,78.42,41900.0,51.7209,51.7275,51.6813,51.7275,41900.0
2011-11-08 15:40:00,78.42,78.42,78.28,78.31,36000.0,51.7275,51.7275,51.6351,51.6549,36000.0
2011-11-08 15:45:00,78.33,78.42,78.3,78.42,45500.0,51.6681,51.7275,51.6483,51.7275,45500.0
2011-11-08 15:50:00,78.41,78.44,78.35,78.43,58400.0,51.7209,51.7407,51.6813,51.7341,58400.0
2011-11-08 15:55:00,78.44,78.47,78.33,78.38,78200.0,51.7407,51.7604,51.6681,51.7011,78200.0
2011-11-09 09:30:00,76.95,77.49,76.89,77.4,76600.0,50.7578,51.114,50.7182,51.0546,76600.0
2011-11-09 09:35:00,77.45,77.53,77.14,77.39,42300.0,51.0876,51.1404,50.8831,51.0481,42300.0
2011-11-09 09:40:00,77.37,77.43,77.0,77.43,51200.0,51.0349,51.0744,50.7908,51.0744,51200.0
2011-11-09 09:45:00,77.5,77.5,77.03,77.21,39900.0,51.1206,51.1206,50.8106,50.9293,39900.0
2011-11-09 09:50:00,77.22,77.26,76.88,76.92,40100.0,50.9359,50.9623,50.7116,50.738,40100.0
2011-11-09 09:55:00,76.92,76.99,76.69,76.7,42000.0,50.738,50.7842,50.5863,50.5929,42000.0
2011-11-09 10:00:00,76.77,77.14,76.73,77.09,48300.0,50.6391,50.8831,50.6127,50.8502,48300.0
2011-11-09 10:05:00,77.11,77.13,76.93,76.97,37800.0,50.8634,50.8766,50.7446,50.771,37800.0
2011-11-09 10:10:00,76.95,77.06,76.95,76.98,21600.0,50.7578,50.8304,50.7578,50.7776,21600.0
2011-11-09 10:15:00,76.98,77.0,76.81,76.83,19300.0,50.7776,50.7908,50.6655,50.6787,19300.0
2011-11-09 10:20:00,76.84,77.07,76.84,76.98,51100.0,50.6853,50.837,50.6853,50.7776,51100.0
2011-11-09 10:25:00,76.99,77.02,76.8,76.8,52600.0,50.7842,50.804,50.6589,50.6589,52600.0
2011-11-09 10:30:00,76.8,76.86,76.75,76.82,20300.0,50.6589,50.6985,50.6259,50.6721,20300.0
2011-11-09 10:35:00,76.8,76.8,76.56,76.61,30400.0,50.6589,50.6589,50.5006,50.5335,30400.0
2011-11-09 10:40:00,76.61,76.89,76.6,76.89,30100.0,50.5335,50.7182,50.527,50.7182,30100.0
2011-11-09 10:45:00,76.89,77.2,76.87,77.19,24100.0,50.7182,50.9227,50.705,50.9161,24100.0
2011-11-09 10:50:00,77.17,77.26,77.11,77.15,11300.0,50.9029,50.9623,50.8634,50.8897,11300.0
2011-11-09 10:55:00,77.11,77.25,77.11,77.15,18700.0,50.8634,50.9557,50.8634,50.8897,18700.0
2011-11-09 11:00:00,77.14,77.14,76.96,77.04,13000.0,50.8831,50.8831,50.7644,50.8172,13000.0
2011-11-09 11:05:00,77.05,77.15,77.03,77.1,10400.0,50.8238,50.8897,50.8106,50.8568,10400.0
2011-11-09 11:10:00,77.1,77.2,77.09,77.18,14100.0,50.8568,50.9227,50.8502,50.9095,14100.0
2011-11-09 11:15:00,77.17,77.29,77.17,77.27,14900.0,50.9029,50.9821,50.9029,50.9689,14900.0
2011-11-09 11:20:00,77.25,77.27,77.2,77.22,8200.0,50.9557,50.9689,50.9227,50.9359,8200.0
2011-11-09 11:25:00,77.22,77.22,77.12,77.14,10800.0,50.9359,50.9359,50.87,50.8831,10800.0
2011-11-09 11:30:00,77.16,77.18,77.07,77.12,14400.0,50.8963,50.9095,50.837,50.87,14400.0
2011-11-09 11:35:00,77.15,77.24,77.15,77.22,6900.0,50.8897,50.9491,50.8897,50.9359,6900.0
2011-11-09 11:40:00,77.22,77.25,77.13,77.15,11600.0,50.9359,50.9557,50.8766,50.8897,11600.0
2011-11-09 11:45:00,77.13,77.3,77.12,77.29,13800.0,50.8766,50.9887,50.87,50.9821,13800.0
2011-11-09 11:50:00,77.29,77.39,77.27,77.39,14100.0,50.9821,51.0481,50.9689,51.0481,14100.0
2011-11-09 11:55:00,77.39,77.47,77.34,77.34,25100.0,51.0481,51.1008,51.0151,51.0151,25100.0
2011-11-09 12:00:00,77.36,77.37,77.22,77.23,8700.0,51.0283,51.0349,50.9359,50.9425,8700.0
2011-11-09 12:05:00,77.23,77.26,77.15,77.17,9500.0,50.9425,50.9623,50.8897,50.9029,9500.0
2011-11-09 12:10:00,77.18,77.19,77.16,77.18,9000.0,50.9095,50.9161,50.8963,50.9095,9000.0
2011-11-09 12:15:00,77.18,77.18,77.1,77.15,8900.0,50.9095,50.9095,50.8568,50.8897,8900.0
2011-11-09 12:20:00,77.16,77.16,77.05,77.06,15100.0,50.8963,50.8963,50.8238,50.8304,15100.0
2011-11-09 12:25:00,77.06,77.12,77.01,77.07,19700.0,50.8304,50.87,50.7974,50.837,19700.0
2011-11-09 12:30:00,77.07,77.14,77.06,77.14,10800.0,50.837,50.8831,50.8304,50.8831,10800.0
2011-11-09 12:35:00,77.14,77.19,77.12,77.15,10100.0,50.8831,50.9161,50.87,50.8897,10100.0
2011-11-09 12:40:00,77.12,77.14,77.06,77.13,12900.0,50.87,50.8831,50.8304,50.8766,12900.0
2011-11-09 12:45:00,77.12,77.15,77.09,77.15,11400.0,50.87,50.8897,50.8502,50.8897,11400.0
2011-11-09 12:50:00,77.15,77.21,77.13,77.17,23100.0,50.8897,50.9293,50.8766,50.9029,23100.0
2011-11-09 12:55:00,77.18,77.24,77.17,77.2,13300.0,50.9095,50.9491,50.9029,50.9227,13300.0
2011-11-09 13:00:00,77.2,77.2,77.12,77.16,8500.0,50.9227,50.9227,50.87,50.8963,8500.0
2011-11-09 13:05:00,77.15,77.25,77.15,77.16,15700.0,50.8897,50.9557,50.8897,50.8963,15700.0
2011-11-09 13:10:00,77.15,77.18,77.07,77.12,11500.0,50.8897,50.9095,50.837,50.87,11500.0
2011-11-09 13:15:00,77.12,77.14,77.01,77.04,16100.0,50.87,50.8831,50.7974,50.8172,16100.0
2011-11-09 13:20:00,77.05,77.09,77.0,77.08,24200.0,50.8238,50.8502,50.7908,50.8436,24200.0
2011-11-09 13:25:00,77.09,77.2,77.08,77.19,17500.0,50.8502,50.9227,50.8436,50.9161,17500.0
2011-11-09 13:30:00,77.2,77.25,77.14,77.19,32900.0,50.9227,50.9557,50.8831,50.9161,32900.0
2011-11-09 13:35:00,77.18,77.19,77.14,77.14,12700.0,50.9095,50.9161,50.8831,50.8831,12700.0
2011-11-09 13:40:00,77.15,77.21,77.07,77.2,27000.0,50.8897,50.9293,50.837,50.9227,27000.0
2011-11-09 13:45:00,77.21,77.22,77.13,77.13,13700.0,50.9293,50.9359,50.8766,50.8766,13700.0
2011-11-09 13:50:00,77.14,77.14,77.02,77.02,20500.0,50.8831,50.8831,50.804,50.804,20500.0
2011-11-09 13:55:00,77.01,77.03,76.85,77.02,45700.0,50.7974,50.8106,50.6919,50.804,45700.0
2011-11-09 14:00:00,77.01,77.01,76.86,76.87,24400.0,50.7974,50.7974,50.6985,50.705,24400.0
2011-11-09 14:05:00,76.83,76.91,76.61,76.69,33300.0,50.6787,50.7314,50.5335,50.5863,33300.0
2011-11-09 14:10:00,76.69,76.86,76.63,76.85,67000.0,50.5863,50.6985,50.5467,50.6919,67000.0
2011-11-09 14:15:00,76.85,76.86,76.74,76.83,65600.0,50.6919,50.6985,50.6193,50.6787,65600.0
2011-11-09 14:20:00,76.85,76.89,76.72,76.74,41200.0,50.6919,50.7182,50.6061,50.6193,41200.0
2011-11-09 14:25:00,76.73,76.75,76.56,76.74,41800.0,50.6127,50.6259,50.5006,50.6193,41800.0
2011-11-09 14:30:00,76.7,76.87,76.62,76.87,37100.0,50.5929,50.705,50.5401,50.705,37100.0
2011-11-09 14:35:00,76.84,76.86,76.73,76.74,19200.0,50.6853,50.6985,50.6127,50.6193,19200.0
2011-11-09 14:40:00,76.76,76.81,76.69,76.74,93300.0,50.6325,50.6655,50.5863,50.6193,93300.0
2011-11-09 14:45:00,76.74,76.85,76.68,76.82,43600.0,50.6193,50.6919,50.5797,50.6721,43600.0
2011-11-09 14:50:00,76.8,76.92,76.77,76.88,33700.0,50.6589,50.738,50.6391,50.7116,33700.0
2011-11-09 14:55:00,76.85,76.92,76.82,76.87,39500.0,50.6919,50.738,50.6721,50.705,39500.0
2011-11-09 15:00:00,76.86,77.02,76.82,77.0,52800.0,50.6985,50.804,50.6721,50.7908,52800.0
2011-11-09 15:05:00,77.01,77.12,76.98,77.03,32600.0,50.7974,50.87,50.7776,50.8106,32600.0
2011-11-09 15:10:00,77.08,77.12,77.0,77.01,27000.0,50.8436,50.87,50.7908,50.7974,27000.0
2011-11-09 15:15:00,77.02,77.12,76.99,77.04,48000.0,50.804,50.87,50.7842,50.8172,48000.0
2011-11-09 15:20:00,77.04,77.17,77.04,77.06,27300.0,50.8172,50.9029,50.8172,50.8304,27300.0
2011-11-09 15:25:00,77.05,77.06,77.0,77.01,49200.0,50.8238,50.8304,50.7908,50.7974,49200.0
2011-11-09 15:30:00,77.02,77.1,76.97,76.98,99200.0,50.804,50.8568,50.771,50.7776,99200.0
2011-11-09 15:35:00,76.98,77.1,76.9,76.93,53500.0,50.7776,50.8568,50.7248,50.7446,53500.0
2011-11-09 15:40:00,76.93,77.07,76.81,76.83,68100.0,50.7446,50.837,50.6655,50.6787,68100.0
2011-11-09 15:45:00,76.8,76.95,76.68,76.84,109800.0,50.6589,50.7578,50.5797,50.6853,109800.0
2011-11-09 15:50:00,76.8,77.03,76.77,76.9,115900.0,50.6589,50.8106,50.6391,50.7248,115900.0
2011-11-09 15:55:00,76.91,77.1,76.83,76.97,180900.0,50.7314,50.8568,50.6787,50.771,180900.0
2011-11-10 09:30:00,77.3,77.4,77.22,77.23,70900.0,50.9887,51.0546,50.9359,50.9425,70900.0
2011-11-10 09:35:00,77.14,77.33,77.14,77.3,13400.0,50.8831,51.0085,50.8831,50.9887,13400.0
2011-11-10 09:40:00,77.32,77.33,77.16,77.23,22000.0,51.0019,51.0085,50.8963,50.9425,22000.0
2011-11-10 09:45:00,77.23,77.33,77.1,77.1,31800.0,50.9425,51.0085,50.8568,50.8568,31800.0
2011-11-10 09:50:00,77.12,77.13,76.96,77.05,26700.0,50.87,50.8766,50.7644,50.8238,26700.0
2011-11-10 09:55:00,77.06,77.06,76.76,76.8,23500.0,50.8304,50.8304,50.6325,50.6589,23500.0
2011-11-10 10:00:00,76.79,76.8,76.7,76.75,40900.0,50.6523,50.6589,50.5929,50.6259,40900.0
2011-11-10 10:05:00,76.75,76.75,76.7,76.7,23100.0,50.6259,50.6259,50.5929,50.5929,23100.0
2011-11-10 10:10:00,76.71,76.72,76.46,76.46,29100.0,50.5995,50.6061,50.4346,50.4346,29100.0
2011-11-10 10:15:00,76.47,76.6,76.42,76.53,32500.0,50.4412,50.527,50.4082,50.4808,32500.0
2011-11-10 10:20:00,76.54,76.59,76.51,76.58,24700.0,50.4874,50.5204,50.4676,50.5138,24700.0
2011-11-10 10:25:00,76.58,76.6,76.5,76.54,21000.0,50.5138,50.527,50.461,50.4874,21000.0
2011-11-10 10:30:00,76.5,76.5,76.32,76.37,16800.0,50.461,50.461,50.3423,50.3752,16800.0
2011-11-10 10:35:00,76.37,76.52,76.37,76.51,32700.0,50.3752,50.4742,50.3752,50.4676,32700.0
2011-11-10 10:40:00,76.51,76.52,76.3,76.33,28200.0,50.4676,50.4742,50.3291,50.3489,28200.0
2011-11-10 10:45:00,76.33,76.37,76.25,76.25,12900.0,50.3489,50.3752,50.2961,50.2961,12900.0
2011-11-10 10:50:00,76.27,76.44,76.27,76.33,46500.0,50.3093,50.4214,50.3093,50.3489,46500.0
2011-11-10 10:55:00,76.34,76.47,76.34,76.46,14900.0,50.3555,50.4412,50.3555,50.4346,14900.0
2011-11-10 11:00:00,76.46,76.62,76.44,76.62,28200.0,50.4346,50.5401,50.4214,50.5401,28200.0
2011-11-10 11:05:00,76.6,76.64,76.49,76.49,13000.0,50.527,50.5533,50.4544,50.4544,13000.0
2011-11-10 11:10:00,76.48,76.52,76.4,76.44,25300.0,50.4478,50.4742,50.395,50.4214,25300.0
2011-11-10 11:15:00,76.44,76.6,76.42,76.53,23800.0,50.4214,50.527,50.4082,50.4808,23800.0
2011-11-10 11:20:00,76.54,76.63,76.53,76.63,23800.0,50.4874,50.5467,50.4808,50.5467,23800.0
2011-11-10 11:25:00,76.63,76.64,76.53,76.55,41200.0,50.5467,50.5533,50.4808,50.494,41200.0
2011-11-10 11:30:00,76.56,76.61,76.53,76.57,42900.0,50.5006,50.5335,50.4808,50.5072,42900.0
2011-11-10 11:35:00,76.57,76.59,76.39,76.41,37000.0,50.5072,50.5204,50.3884,50.4016,37000.0
2011-11-10 11:40:00,76.4,76.55,76.38,76.54,42800.0,50.395,50.494,50.3818,50.4874,42800.0
2011-11-10 11:45:00,76.53,76.72,76.47,76.66,48400.0,50.4808,50.6061,50.4412,50.5665,48400.0
2011-11-10 11:50:00,76.66,76.7,76.52,76.53,20300.0,50.5665,50.5929,50.4742,50.4808,20300.0
2011-11-10 11:55:00,76.53,76.56,76.44,76.53,16100.0,50.4808,50.5006,50.4214,50.4808,16100.0
2011-11-10 12:00:00,76.53,76.58,76.51,76.53,18300.0,50.4808,50.5138,50.4676,50.4808,18300.0
2011-11-10 12:05:00,76.54,76.64,76.52,76.54,14800.0,50.4874,50.5533,50.4742,50.4874,14800.0
2011-11-10 12:10:00,76.57,76.59,76.42,76.44,18700.0,50.5072,50.5204,50.4082,50.4214,18700.0
2011-11-10 12:15:00,76.45,76.53,76.41,76.45,35800.0,50.428,50.4808,50.4016,50.428,35800.0
2011-11-10 12:20:00,76.45,76.46,76.4,76.41,15500.0,50.428,50.4346,50.395,50.4016,15500.0
2011-11-10 12:25:00,76.43,76.45,76.37,76.38,18900.0,50.4148,50.428,50.3752,50.3818,18900.0
2011-11-10 12:30:00,76.39,76.41,76.33,76.4,27700.0,50.3884,50.4016,50.3489,50.395,27700.0
2011-11-10 12:35:00,76.39,76.52,76.37,76.5,32700.0,50.3884,50.4742,50.3752,50.461,32700.0
2011-11-10 12:40:00,76.5,76.53,76.42,76.48,16000.0,50.461,50.4808,50.4082,50.4478,16000.0
2011-11-10 12:45:00,76.46,76.52,76.46,76.52,8400.0,50.4346,50.4742,50.4346,50.4742,8400.0
2011-11-10 12:50:00,76.51,76.55,76.45,76.55,13900.0,50.4676,50.494,50.428,50.494,13900.0
2011-11-10 12:55:00,76.54,76.58,76.46,76.5,16200.0,50.4874,50.5138,50.4346,50.461,16200.0
2011-11-10 13:00:00,76.52,76.57,76.5,76.52,13000.0,50.4742,50.5072,50.461,50.4742,13000.0
2011-11-10 13:05:00,76.54,76.54,76.46,76.52,14900.0,50.4874,50.4874,50.4346,50.4742,14900.0
2011-11-10 13:10:00,76.53,76.66,76.53,76.59,31500.0,50.4808,50.5665,50.4808,50.5204,31500.0
2011-11-10 13:15:00,76.6,76.7,76.59,76.66,19000.0,50.527,50.5929,50.5204,50.5665,19000.0
2011-11-10 13:20:00,76.66,76.73,76.66,76.68,19900.0,50.5665,50.6127,50.5665,50.5797,19900.0
2011-11-10 13:25:00,76.68,76.7,76.59,76.66,16900.0,50.5797,50.5929,50.5204,50.5665,16900.0
2011-11-10 13:30:00,76.67,76.71,76.61,76.63,17700.0,50.5731,50.5995,50.5335,50.5467,17700.0
2011-11-10 13:35:00,76.62,76.62,76.51,76.52,12200.0,50.5401,50.5401,50.4676,50.4742,12200.0
2011-11-10 13:40:00,76.55,76.64,76.53,76.55,15700.0,50.494,50.5533,50.4808,50.494,15700.0
2011-11-10 13:45:00,76.53,76.6,76.5,76.54,13300.0,50.4808,50.527,50.461,50.4874,13300.0
2011-11-10 13:50:00,76.53,76.61,76.5,76.61,15100.0,50.4808,50.5335,50.461,50.5335,15100.0
2011-11-10 13:55:00,76.6,76.69,76.6,76.67,12500.0,50.527,50.5863,50.527,50.5731,12500.0
2011-11-10 14:00:00,76.67,76.69,76.46,76.51,18900.0,50.5731,50.5863,50.4346,50.4676,18900.0
2011-11-10 14:05:00,76.49,76.56,76.39,76.45,19900.0,50.4544,50.5006,50.3884,50.428,19900.0
2011-11-10 14:10:00,76.42,76.49,76.41,76.46,18800.0,50.4082,50.4544,50.4016,50.4346,18800.0
2011-11-10 14:15:00,76.46,76.52,76.38,76.4,29600.0,50.4346,50.4742,50.3818,50.395,29600.0
2011-11-10 14:20:00,76.39,76.39,76.24,76.33,47200.0,50.3884,50.3884,50.2895,50.3489,47200.0
2011-11-10 14:25:00,76.32,76.32,76.1,76.12,24100.0,50.3423,50.3423,50.1971,50.2103,24100.0
2011-11-10 14:30:00,76.14,76.23,76.09,76.2,19400.0,50.2235,50.2829,50.1905,50.2631,19400.0
2011-11-10 14:35:00,76.21,76.23,76.1,76.2,21500.0,50.2697,50.2829,50.1971,50.2631,21500.0
2011-11-10 14:40:00,76.2,76.28,76.18,76.23,17500.0,50.2631,50.3159,50.2499,50.2829,17500.0
2011-11-10 14:45:00,76.23,76.34,76.2,76.23,28800.0,50.2829,50.3555,50.2631,50.2829,28800.0
2011-11-10 14:50:00,76.23,76.28,76.2,76.25,27100.0,50.2829,50.3159,50.2631,50.2961,27100.0
2011-11-10 14:55:00,76.23,76.25,75.97,75.99,58800.0,50.2829,50.2961,50.1114,50.1246,58800.0
2011-11-10 15:00:00,75.99,76.02,75.9,75.99,48900.0,50.1246,50.1444,50.0652,50.1246,48900.0
2011-11-10 15:05:00,76.0,76.01,75.88,75.9,44200.0,50.1312,50.1378,50.052,50.0652,44200.0
2011-11-10 15:10:00,75.9,76.04,75.88,76.03,31200.0,50.0652,50.1576,50.052,50.151,31200.0
2011-11-10 15:15:00,76.03,76.05,75.9,75.99,29000.0,50.151,50.1642,50.0652,50.1246,29000.0
2011-11-10 15:20:00,76.0,76.03,75.77,75.87,107000.0,50.1312,50.151,49.9795,50.0454,107000.0
2011-11-10 15:25:00,75.88,76.09,75.87,75.94,56700.0,50.052,50.1905,50.0454,50.0916,56700.0
2011-11-10 15:30:00,75.94,76.06,75.92,75.97,68400.0,50.0916,50.1708,50.0784,50.1114,68400.0
2011-11-10 15:35:00,75.97,76.02,75.88,75.94,46100.0,50.1114,50.1444,50.052,50.0916,46100.0
2011-11-10 15:40:00,75.94,76.02,75.83,75.93,46600.0,50.0916,50.1444,50.019,50.085,46600.0
2011-11-10 15:45:00,75.94,76.07,75.94,76.0,69900.0,50.0916,50.1774,50.0916,50.1312,69900.0
2011-11-10 15:50:00,75.99,76.24,75.95,76.23,88300.0,50.1246,50.2895,50.0982,50.2829,88300.0
2011-11-10 15:55:00,76.21,76.22,76.03,76.14,153200.0,50.2697,50.2763,50.151,50.2235,153200.0
2011-11-11 09:30:00,76.94,76.98,76.78,76.89,33300.0,50.7512,50.7776,50.6457,50.7182,33300.0
2011-11-11 09:35:00,76.84,77.0,76.78,76.88,18300.0,50.6853,50.7908,50.6457,50.7116,18300.0
2011-11-11 09:40:00,76.91,77.08,76.9,77.08,25400.0,50.7314,50.8436,50.7248,50.8436,25400.0
2011-11-11 09:45:00,77.09,77.21,76.95,77.21,17300.0,50.8502,50.9293,50.7578,50.9293,17300.0
2011-11-11 09:50:00,77.21,77.21,76.94,77.02,15900.0,50.9293,50.9293,50.7512,50.804,15900.0
2011-11-11 09:55:00,76.96,77.22,76.9,76.91,14000.0,50.7644,50.9359,50.7248,50.7314,14000.0
2011-11-11 10:00:00,76.94,77.35,76.92,77.34,27700.0,50.7512,51.0217,50.738,51.0151,27700.0
2011-11-11 10:05:00,77.35,77.37,77.27,77.29,18500.0,51.0217,51.0349,50.9689,50.9821,18500.0
2011-11-11 10:10:00,77.28,77.3,77.09,77.14,21800.0,50.9755,50.9887,50.8502,50.8831,21800.0
2011-11-11 10:15:00,77.14,77.3,77.02,77.29,29500.0,50.8831,50.9887,50.804,50.9821,29500.0
2011-11-11 10:20:00,77.3,77.41,77.3,77.38,14300.0,50.9887,51.0612,50.9887,51.0415,14300.0
2011-11-11 10:25:00,77.38,77.43,77.33,77.36,10800.0,51.0415,51.0744,51.0085,51.0283,10800.0
2011-11-11 10:30:00,77.4,77.52,77.39,77.52,19700.0,51.0546,51.1338,51.0481,51.1338,19700.0
2011-11-11 10:35:00,77.51,77.74,77.5,77.71,16500.0,51.1272,51.2789,51.1206,51.2591,16500.0
2011-11-11 10:40:00,77.73,77.74,77.59,77.66,23100.0,51.2723,51.2789,51.18,51.2261,23100.0
2011-11-11 10:45:00,77.68,77.68,77.61,77.67,12700.0,51.2393,51.2393,51.1932,51.2327,12700.0
2011-11-11 10:50:00,77.64,77.74,77.63,77.72,18600.0,51.213,51.2789,51.2064,51.2657,18600.0
2011-11-11 10:55:00,77.74,77.76,77.7,77.74,17300.0,51.2789,51.2921,51.2525,51.2789,17300.0
2011-11-11 11:00:00,77.75,77.78,77.72,77.75,14500.0,51.2855,51.3053,51.2657,51.2855,14500.0
2011-11-11 11:05:00,77.75,77.77,77.72,77.75,21800.0,51.2855,51.2987,51.2657,51.2855,21800.0
2011-11-11 11:10:00,77.74,77.75,77.71,77.73,10800.0,51.2789,51.2855,51.2591,51.2723,10800.0
2011-11-11 11:15:00,77.72,77.75,77.65,77.66,20700.0,51.2657,51.2855,51.2196,51.2261,20700.0
2011-11-11 11:20:00,77.66,77.69,77.55,77.55,16900.0,51.2261,51.2459,51.1536,51.1536,16900.0
2011-11-11 11:25:00,77.56,77.61,77.55,77.59,12900.0,51.1602,51.1932,51.1536,51.18,12900.0
2011-11-11 11:30:00,77.6,77.66,77.58,77.65,19500.0,51.1866,51.2261,51.1734,51.2196,19500.0
2011-11-11 11:35:00,77.66,77.66,77.51,77.56,13000.0,51.2261,51.2261,51.1272,51.1602,13000.0
2011-11-11 11:40:00,77.56,77.71,77.55,77.67,31800.0,51.1602,51.2591,51.1536,51.2327,31800.0
2011-11-11 11:45:00,77.7,77.75,77.69,77.74,23900.0,51.2525,51.2855,51.2459,51.2789,23900.0
2011-11-11 11:50:00,77.75,77.75,77.69,77.75,18900.0,51.2855,51.2855,51.2459,51.2855,18900.0
2011-11-11 11:55:00,77.75,77.75,77.67,77.71,10900.0,51.2855,51.2855,51.2327,51.2591,10900.0
2011-11-11 12:00:00,77.72,77.77,77.72,77.76,20400.0,51.2657,51.2987,51.2657,51.2921,20400.0
2011-11-11 12:05:00,77.77,77.81,77.73,77.73,17500.0,51.2987,51.3251,51.2723,51.2723,17500.0
2011-11-11 12:10:00,77.74,77.75,77.71,77.75,12400.0,51.2789,51.2855,51.2591,51.2855,12400.0
2011-11-11 12:15:00,77.75,77.75,77.68,77.73,15800.0,51.2855,51.2855,51.2393,51.2723,15800.0
2011-11-11 12:20:00,77.75,77.76,77.71,77.71,12900.0,51.2855,51.2921,51.2591,51.2591,12900.0
2011-11-11 12:25:00,77.73,77.73,77.64,77.67,12000.0,51.2723,51.2723,51.213,51.2327,12000.0
2011-11-11 12:30:00,77.68,77.68,77.59,77.64,15100.0,51.2393,51.2393,51.18,51.213,15100.0
2011-11-11 12:35:00,77.64,77.65,77.61,77.61,4500.0,51.213,51.2196,51.1932,51.1932,4500.0
2011-11-11 12:40:00,77.61,77.61,77.57,77.59,12400.0,51.1932,51.1932,51.1668,51.18,12400.0
2011-11-11 12:45:00,77.6,77.6,77.55,77.56,16200.0,51.1866,51.1866,51.1536,51.1602,16200.0
2011-11-11 12:50:00,77.57,77.57,77.48,77.5,16500.0,51.1668,51.1668,51.1074,51.1206,16500.0
2011-11-11 12:55:00,77.49,77.53,77.48,77.51,4900.0,51.114,51.1404,51.1074,51.1272,4900.0
2011-11-11 13:00:00,77.53,77.54,77.47,77.53,13200.0,51.1404,51.147,51.1008,51.1404,13200.0
2011-11-11 13:05:00,77.52,77.57,77.52,77.56,9100.0,51.1338,51.1668,51.1338,51.1602,9100.0
2011-11-11 13:10:00,77.56,77.56,77.48,77.49,12000.0,51.1602,51.1602,51.1074,51.114,12000.0
2011-11-11 13:15:00,77.52,77.53,77.49,77.52,6800.0,51.1338,51.1404,51.114,51.1338,6800.0
2011-11-11 13:20:00,77.52,77.56,77.52,77.56,11900.0,51.1338,51.1602,51.1338,51.1602,11900.0
2011-11-11 13:25:00,77.55,77.57,77.51,77.56,13500.0,51.1536,51.1668,51.1272,51.1602,13500.0
2011-11-11 13:30:00,77.56,77.58,77.5,77.53,21200.0,51.1602,51.1734,51.1206,51.1404,21200.0
2011-11-11 13:35:00,77.53,77.54,77.5,77.51,12600.0,51.1404,51.147,51.1206,51.1272,12600.0
2011-11-11 13:40:00,77.52,77.52,77.39,77.4,27500.0,51.1338,51.1338,51.0481,51.0546,27500.0
2011-11-11 13:45:00,77.41,77.42,77.38,77.38,11700.0,51.0612,51.0678,51.0415,51.0415,11700.0
2011-11-11 13:50:00,77.39,77.41,77.35,77.35,14100.0,51.0481,51.0612,51.0217,51.0217,14100.0
2011-11-11 13:55:00,77.35,77.36,77.3,77.31,14300.0,51.0217,51.0283,50.9887,50.9953,14300.0
2011-11-11 14:00:00,77.32,77.38,77.29,77.37,16200.0,51.0019,51.0415,50.9821,51.0349,16200.0
2011-11-11 14:05:00,77.37,77.45,77.37,77.44,19500.0,51.0349,51.0876,51.0349,51.081,19500.0
2011-11-11 14:10:00,77.44,77.52,77.44,77.48,18000.0,51.081,51.1338,51.081,51.1074,18000.0
2011-11-11 14:15:00,77.48,77.49,77.43,77.46,10300.0,51.1074,51.114,51.0744,51.0942,10300.0
2011-11-11 14:20:00,77.47,77.48,77.4,77.42,12400.0,51.1008,51.1074,51.0546,51.0678,12400.0
2011-11-11 14:25:00,77.43,77.49,77.42,77.45,15500.0,51.0744,51.114,51.0678,51.0876,15500.0
2011-11-11 14:30:00,77.47,77.48,77.45,77.46,15700.0,51.1008,51.1074,51.0876,51.0942,15700.0
2011-11-11 14:35:00,77.47,77.52,77.45,77.49,16400.0,51.1008,51.1338,51.0876,51.114,16400.0
2011-11-11 14:40:00,77.48,77.51,77.44,77.44,13600.0,51.1074,51.1272,51.081,51.081,13600.0
2011-11-11 14:45:00,77.44,77.48,77.33,77.34,25400.0,51.081,51.1074,51.0085,51.0151,25400.0
2011-11-11 14:50:00,77.34,77.39,77.34,77.36,15600.0,51.0151,51.0481,51.0151,51.0283,15600.0
2011-11-11 14:55:00,77.34,77.35,77.23,77.28,30100.0,51.0151,51.0217,50.9425,50.9755,30100.0
2011-11-11 15:00:00,77.27,77.27,77.21,77.25,34000.0,50.9689,50.9689,50.9293,50.9557,34000.0
2011-11-11 15:05:00,77.26,77.28,77.14,77.17,32200.0,50.9623,50.9755,50.8831,50.9029,32200.0
2011-11-11 15:10:00,77.17,77.18,77.09,77.15,29000.0,50.9029,50.9095,50.8502,50.8897,29000.0
2011-11-11 15:15:00,77.15,77.18,77.11,77.12,55000.0,50.8897,50.9095,50.8634,50.87,55000.0
2011-11-11 15:20:00,77.12,77.14,77.07,77.07,28000.0,50.87,50.8831,50.837,50.837,28000.0
2011-11-11 15:25:00,77.1,77.33,77.09,77.33,39700.0,50.8568,51.0085,50.8502,51.0085,39700.0
2011-11-11 15:30:00,77.33,77.4,77.33,77.37,46900.0,51.0085,51.0546,51.0085,51.0349,46900.0
2011-11-11 15:35:00,77.38,77.4,77.34,77.39,31900.0,51.0415,51.0546,51.0151,51.0481,31900.0
2011-11-11 15:40:00,77.38,77.41,77.33,77.38,50200.0,51.0415,51.0612,51.0085,51.0415,50200.0
2011-11-11 15:45:00,77.38,77.41,77.34,77.38,50700.0,51.0415,51.0612,51.0151,51.0415,50700.0
2011-11-11 15:50:00,77.37,77.45,77.37,77.43,49000.0,51.0349,51.0876,51.0349,51.0744,49000.0
2011-11-11 15:55:00,77.43,77.47,77.39,77.41,69100.0,51.0744,51.1008,51.0481,51.0612,69100.0
2011-11-14 09:30:00,77.33,77.56,77.3,77.56,24600.0,51.0085,51.1602,50.9887,51.1602,24600.0
2011-11-14 09:35:00,77.52,77.73,77.52,77.64,11400.0,51.1338,51.2723,51.1338,51.213,11400.0
2011-11-14 09:40:00,77.65,77.81,77.6,77.67,34100.0,51.2196,51.3251,51.1866,51.2327,34100.0
2011-11-14 09:45:00,77.58,77.73,77.55,77.68,14600.0,51.1734,51.2723,51.1536,51.2393,14600.0
2011-11-14 09:50:00,77.68,77.69,77.6,77.67,27900.0,51.2393,51.2459,51.1866,51.2327,27900.0
2011-11-14 09:55:00,77.63,77.86,77.61,77.78,25600.0,51.2064,51.3581,51.1932,51.3053,25600.0
2011-11-14 10:00:00,77.76,77.77,77.6,77.62,26800.0,51.2921,51.2987,51.1866,51.1998,26800.0
2011-11-14 10:05:00,77.6,77.6,77.52,77.57,13700.0,51.1866,51.1866,51.1338,51.1668,13700.0
2011-11-14 10:10:00,77.57,77.57,77.39,77.43,24500.0,51.1668,51.1668,51.0481,51.0744,24500.0
2011-11-14 10:15:00,77.45,77.47,77.4,77.43,13900.0,51.0876,51.1008,51.0546,51.0744,13900.0
2011-11-14 10:20:00,77.45,77.51,77.43,77.46,12500.0,51.0876,51.1272,51.0744,51.0942,12500.0
2011-11-14 10:25:00,77.46,77.6,77.46,77.5,11100.0,51.0942,51.1866,51.0942,51.1206,11100.0
2011-11-14 10:30:00,77.49,77.52,77.41,77.52,14100.0,51.114,51.1338,51.0612,51.1338,14100.0
2011-11-14 10:35:00,77.51,77.59,77.49,77.53,15300.0,51.1272,51.18,51.114,51.1404,15300.0
2011-11-14 10:40:00,77.53,77.6,77.44,77.59,15100.0,51.1404,51.1866,51.081,51.18,15100.0
2011-11-14 10:45:00,77.61,77.61,77.49,77.6,13500.0,51.1932,51.1932,51.114,51.1866,13500.0
2011-11-14 10:50:00,77.59,77.63,77.53,77.63,17300.0,51.18,51.2064,51.1404,51.2064,17300.0
2011-11-14 10:55:00,77.63,77.7,77.6,77.63,20000.0,51.2064,51.2525,51.1866,51.2064,20000.0
2011-11-14 11:00:00,77.63,77.81,77.63,77.81,22400.0,51.2064,51.3251,51.2064,51.3251,22400.0
2011-11-14 11:05:00,77.8,77.8,77.74,77.76,13100.0,51.3185,51.3185,51.2789,51.2921,13100.0
2011-11-14 11:10:00,77.77,77.78,77.72,77.73,14400.0,51.2987,51.3053,51.2657,51.2723,14400.0
2011-11-14 11:15:00,77.73,77.89,77.73,77.88,16000.0,51.2723,51.3779,51.2723,51.3713,16000.0
2011-11-14 11:20:00,77.89,77.95,77.82,77.93,10600.0,51.3779,51.4174,51.3317,51.4042,10600.0
2011-11-14 11:25:00,77.92,77.93,77.82,77.82,14800.0,51.3977,51.4042,51.3317,51.3317,14800.0
2011-11-14 11:30:00,77.84,77.9,77.76,77.82,14200.0,51.3449,51.3845,51.2921,51.3317,14200.0
2011-11-14 11:35:00,77.82,77.84,77.67,77.67,7400.0,51.3317,51.3449,51.2327,51.2327,7400.0
2011-11-14 11:40:00,77.68,77.71,77.57,77.57,10700.0,51.2393,51.2591,51.1668,51.1668,10700.0
2011-11-14 11:45:00,77.57,77.63,77.53,77.58,11300.0,51.1668,51.2064,51.1404,51.1734,11300.0
2011-11-14 11:50:00,77.59,77.69,77.43,77.49,12700.0,51.18,51.2459,51.0744,51.114,12700.0
2011-11-14 11:55:00,77.5,77.51,77.37,77.45,12600.0,51.1206,51.1272,51.0349,51.0876,12600.0
2011-11-14 12:00:00,77.45,77.46,77.39,77.39,9300.0,51.0876,51.0942,51.0481,51.0481,9300.0
2011-11-14 12:05:00,77.39,77.43,77.37,77.41,14500.0,51.0481,51.0744,51.0349,51.0612,14500.0
2011-11-14 12:10:00,77.4,77.4,77.34,77.36,7000.0,51.0546,51.0546,51.0151,51.0283,7000.0
2011-11-14 12:15:00,77.35,77.4,77.34,77.4,20300.0,51.0217,51.0546,51.0151,51.0546,20300.0
2011-11-14 12:20:00,77.4,77.42,77.31,77.32,26700.0,51.0546,51.0678,50.9953,51.0019,26700.0
2011-11-14 12:25:00,77.33,77.39,77.33,77.35,10700.0,51.0085,51.0481,51.0085,51.0217,10700.0
2011-11-14 12:30:00,77.35,77.35,77.31,77.33,10300.0,51.0217,51.0217,50.9953,51.0085,10300.0
2011-11-14 12:35:00,77.32,77.37,77.3,77.35,12400.0,51.0019,51.0349,50.9887,51.0217,12400.0
2011-11-14 12:40:00,77.33,77.37,77.28,77.3,8500.0,51.0085,51.0349,50.9755,50.9887,8500.0
2011-11-14 12:45:00,77.32,77.35,77.31,77.33,12200.0,51.0019,51.0217,50.9953,51.0085,12200.0
2011-11-14 12:50:00,77.33,77.37,77.33,77.33,7800.0,51.0085,51.0349,51.0085,51.0085,7800.0
2011-11-14 12:55:00,77.33,77.36,77.31,77.35,10000.0,51.0085,51.0283,50.9953,51.0217,10000.0
2011-11-14 13:00:00,77.33,77.38,77.33,77.36,13000.0,51.0085,51.0415,51.0085,51.0283,13000.0
2011-11-14 13:05:00,77.35,77.39,77.34,77.35,5200.0,51.0217,51.0481,51.0151,51.0217,5200.0
2011-11-14 13:10:00,77.34,77.36,77.34,77.36,5900.0,51.0151,51.0283,51.0151,51.0283,5900.0
2011-11-14 13:15:00,77.37,77.4,77.35,77.4,7200.0,51.0349,51.0546,51.0217,51.0546,7200.0
2011-11-14 13:20:00,77.39,77.39,77.35,77.35,6800.0,51.0481,51.0481,51.0217,51.0217,6800.0
2011-11-14 13:25:00,77.35,77.39,77.35,77.38,6000.0,51.0217,51.0481,51.0217,51.0415,6000.0
2011-11-14 13:30:00,77.38,77.38,77.34,77.35,9200.0,51.0415,51.0415,51.0151,51.0217,9200.0
2011-11-14 13:35:00,77.35,77.43,77.33,77.35,12800.0,51.0217,51.0744,51.0085,51.0217,12800.0
2011-11-14 13:40:00,77.36,77.4,77.34,77.35,13600.0,51.0283,51.0546,51.0151,51.0217,13600.0
2011-11-14 13:45:00,77.35,77.36,77.28,77.29,13200.0,51.0217,51.0283,50.9755,50.9821,13200.0
2011-11-14 13:50:00,77.28,77.36,77.28,77.32,16000.0,50.9755,51.0283,50.9755,51.0019,16000.0
2011-11-14 13:55:00,77.33,77.39,77.32,77.37,16000.0,51.0085,51.0481,51.0019,51.0349,16000.0
2011-11-14 14:00:00,77.33,77.35,77.29,77.33,9900.0,51.0085,51.0217,50.9821,51.0085,9900.0
2011-11-14 14:05:00,77.35,77.36,77.3,77.3,11300.0,51.0217,51.0283,50.9887,50.9887,11300.0
2011-11-14 14:10:00,77.29,77.36,77.29,77.34,12000.0,50.9821,51.0283,50.9821,51.0151,12000.0
2011-11-14 14:15:00,77.34,77.35,77.28,77.29,21300.0,51.0151,51.0217,50.9755,50.9821,21300.0
2011-11-14 14:20:00,77.29,77.34,77.29,77.29,15600.0,50.9821,51.0151,50.9821,50.9821,15600.0
2011-11-14 14:25:00,77.29,77.31,77.25,77.28,23100.0,50.9821,50.9953,50.9557,50.9755,23100.0
2011-11-14 14:30:00,77.27,77.32,77.27,77.27,14100.0,50.9689,51.0019,50.9689,50.9689,14100.0
2011-11-14 14:35:00,77.27,77.29,77.23,77.26,16400.0,50.9689,50.9821,50.9425,50.9623,16400.0
2011-11-14 14:40:00,77.27,77.3,77.26,77.29,15600.0,50.9689,50.9887,50.9623,50.9821,15600.0
2011-11-14 14:45:00,77.29,77.32,77.27,77.28,21300.0,50.9821,51.0019,50.9689,50.9755,21300.0
2011-11-14 14:50:00,77.27,77.36,77.26,77.34,23800.0,50.9689,51.0283,50.9623,51.0151,23800.0
2011-11-14 14:55:00,77.34,77.38,77.29,77.3,29000.0,51.0151,51.0415,50.9821,50.9887,29000.0
2011-11-14 15:00:00,77.29,77.41,77.29,77.34,21000.0,50.9821,51.0612,50.9821,51.0151,21000.0
2011-11-14 15:05:00,77.35,77.4,77.33,77.38,14700.0,51.0217,51.0546,51.0085,51.0415,14700.0
2011-11-14 15:10:00,77.39,77.42,77.34,77.38,15700.0,51.0481,51.0678,51.0151,51.0415,15700.0
2011-11-14 15:15:00,77.38,77.41,77.33,77.35,14000.0,51.0415,51.0612,51.0085,51.0217,14000.0
2011-11-14 15:20:00,77.34,77.41,77.34,77.4,18100.0,51.0151,51.0612,51.0151,51.0546,18100.0
2011-11-14 15:25:00,77.4,77.45,77.37,77.38,17300.0,51.0546,51.0876,51.0349,51.0415,17300.0
2011-11-14 15:30:00,77.37,77.46,77.36,77.42,22100.0,51.0349,51.0942,51.0283,51.0678,22100.0
2011-11-14 15:35:00,77.42,77.43,77.36,77.36,27100.0,51.0678,51.0744,51.0283,51.0283,27100.0
2011-11-14 15:40:00,77.36,77.42,77.35,77.37,29800.0,51.0283,51.0678,51.0217,51.0349,29800.0
2011-11-14 15:45:00,77.35,77.4,77.34,77.36,45400.0,51.0217,51.0546,51.0151,51.0283,45400.0
2011-11-14 15:50:00,77.36,77.4,77.34,77.36,43400.0,51.0283,51.0546,51.0151,51.0283,43400.0
2011-11-14 15:55:00,77.36,77.4,77.28,77.38,82800.0,51.0283,51.0546,50.9755,51.0415,82800.0
2011-11-15 09:30:00,77.12,77.2,77.01,77.17,33200.0,50.87,50.9227,50.7974,50.9029,33200.0
2011-11-15 09:35:00,77.17,77.35,77.1,77.28,73700.0,50.9029,51.0217,50.8568,50.9755,73700.0
2011-11-15 09:40:00,77.28,77.35,77.23,77.29,14200.0,50.9755,51.0217,50.9425,50.9821,14200.0
2011-11-15 09:45:00,77.29,77.5,77.29,77.36,17300.0,50.9821,51.1206,50.9821,51.0283,17300.0
2011-11-15 09:50:00,77.38,77.44,77.33,77.38,17800.0,51.0415,51.081,51.0085,51.0415,17800.0
2011-11-15 09:55:00,77.4,77.42,77.34,77.35,14200.0,51.0546,51.0678,51.0151,51.0217,14200.0
2011-11-15 10:00:00,77.36,77.39,77.33,77.33,32800.0,51.0283,51.0481,51.0085,51.0085,32800.0
2011-11-15 10:05:00,77.36,77.48,77.36,77.48,28400.0,51.0283,51.1074,51.0283,51.1074,28400.0
2011-11-15 10:10:00,77.47,77.49,77.28,77.29,32800.0,51.1008,51.114,50.9755,50.9821,32800.0
2011-11-15 10:15:00,77.29,77.44,77.29,77.39,33600.0,50.9821,51.081,50.9821,51.0481,33600.0
2011-11-15 10:20:00,77.43,77.54,77.4,77.4,14900.0,51.0744,51.147,51.0546,51.0546,14900.0
2011-11-15 10:25:00,77.42,77.54,77.42,77.53,13500.0,51.0678,51.147,51.0678,51.1404,13500.0
2011-11-15 10:30:00,77.53,77.66,77.48,77.57,35800.0,51.1404,51.2261,51.1074,51.1668,35800.0
2011-11-15 10:35:00,77.59,77.61,77.51,77.51,10900.0,51.18,51.1932,51.1272,51.1272,10900.0
2011-11-15 10:40:00,77.52,77.52,77.37,77.51,20800.0,51.1338,51.1338,51.0349,51.1272,20800.0
2011-11-15 10:45:00,77.52,77.58,77.32,77.33,36000.0,51.1338,51.1734,51.0019,51.0085,36000.0
2011-11-15 10:50:00,77.33,77.36,77.21,77.35,38800.0,51.0085,51.0283,50.9293,51.0217,38800.0
2011-11-15 10:55:00,77.36,77.37,77.28,77.28,15600.0,51.0283,51.0349,50.9755,50.9755,15600.0
2011-11-15 11:00:00,77.27,77.36,77.23,77.31,13100.0,50.9689,51.0283,50.9425,50.9953,13100.0
2011-11-15 11:05:00,77.3,77.31,77.2,77.23,14000.0,50.9887,50.9953,50.9227,50.9425,14000.0
2011-11-15 11:10:00,77.25,77.37,77.22,77.34,8900.0,50.9557,51.0349,50.9359,51.0151,8900.0
2011-11-15 11:15:00,77.34,77.35,77.1,77.1,13300.0,51.0151,51.0217,50.8568,50.8568,13300.0
2011-11-15 11:20:00,77.1,77.12,77.02,77.09,19500.0,50.8568,50.87,50.804,50.8502,19500.0
2011-11-15 11:25:00,77.09,77.2,77.07,77.18,6600.0,50.8502,50.9227,50.837,50.9095,6600.0
2011-11-15 11:30:00,77.2,77.2,77.08,77.08,7600.0,50.9227,50.9227,50.8436,50.8436,7600.0
2011-11-15 11:35:00,77.11,77.15,77.11,77.14,6100.0,50.8634,50.8897,50.8634,50.8831,6100.0
2011-11-15 11:40:00,77.14,77.2,77.12,77.15,11400.0,50.8831,50.9227,50.87,50.8897,11400.0
2011-11-15 11:45:00,77.16,77.18,77.11,77.15,4400.0,50.8963,50.9095,50.8634,50.8897,4400.0
2011-11-15 11:50:00,77.15,77.19,77.13,77.14,3800.0,50.8897,50.9161,50.8766,50.8831,3800.0
2011-11-15 11:55:00,77.18,77.28,77.13,77.22,20900.0,50.9095,50.9755,50.8766,50.9359,20900.0
2011-11-15 12:00:00,77.22,77.32,77.22,77.31,10100.0,50.9359,51.0019,50.9359,50.9953,10100.0
2011-11-15 12:05:00,77.33,77.39,77.31,77.33,12600.0,51.0085,51.0481,50.9953,51.0085,12600.0
2011-11-15 12:10:00,77.36,77.36,77.29,77.34,9200.0,51.0283,51.0283,50.9821,51.0151,9200.0
2011-11-15 12:15:00,77.34,77.34,77.26,77.28,18700.0,51.0151,51.0151,50.9623,50.9755,18700.0
2011-11-15 12:20:00,77.29,77.36,77.29,77.33,7400.0,50.9821,51.0283,50.9821,51.0085,7400.0
2011-11-15 12:25:00,77.34,77.41,77.34,77.41,16500.0,51.0151,51.0612,51.0151,51.0612,16500.0
2011-11-15 12:30:00,77.42,77.58,77.41,77.57,12000.0,51.0678,51.1734,51.0612,51.1668,12000.0
2011-11-15 12:35:00,77.59,77.64,77.57,77.59,8700.0,51.18,51.213,51.1668,51.18,8700.0
2011-11-15 12:40:00,77.59,77.69,77.59,77.65,8000.0,51.18,51.2459,51.18,51.2196,8000.0
2011-11-15 12:45:00,77.66,77.69,77.62,77.62,7900.0,51.2261,51.2459,51.1998,51.1998,7900.0
2011-11-15 12:50:00,77.62,77.7,77.61,77.7,4400.0,51.1998,51.2525,51.1932,51.2525,4400.0
2011-11-15 12:55:00,77.7,77.8,77.69,77.8,10900.0,51.2525,51.3185,51.2459,51.3185,10900.0
2011-11-15 13:00:00,77.81,77.9,77.81,77.86,9200.0,51.3251,51.3845,51.3251,51.3581,9200.0
2011-11-15 13:05:00,77.85,77.85,77.78,77.79,4200.0,51.3515,51.3515,51.3053,51.3119,4200.0
2011-11-15 13:10:00,77.81,77.85,77.75,77.77,6600.0,51.3251,51.3515,51.2855,51.2987,6600.0
2011-11-15 13:15:00,77.76,77.81,77.73,77.75,7000.0,51.2921,51.3251,51.2723,51.2855,7000.0
2011-11-15 13:20:00,77.77,77.79,77.75,77.76,5400.0,51.2987,51.3119,51.2855,51.2921,5400.0
2011-11-15 13:25:00,77.75,77.83,77.73,77.8,8700.0,51.2855,51.3383,51.2723,51.3185,8700.0
2011-11-15 13:30:00,77.81,77.85,77.8,77.84,4700.0,51.3251,51.3515,51.3185,51.3449,4700.0
2011-11-15 13:35:00,77.85,77.99,77.85,77.92,13900.0,51.3515,51.4438,51.3515,51.3977,13900.0
2011-11-15 13:40:00,77.94,77.95,77.9,77.91,7600.0,51.4108,51.4174,51.3845,51.3911,7600.0
2011-11-15 13:45:00,77.91,77.93,77.82,77.83,13600.0,51.3911,51.4042,51.3317,51.3383,13600.0
2011-11-15 13:50:00,77.83,77.92,77.83,77.92,15400.0,51.3383,51.3977,51.3383,51.3977,15400.0
2011-11-15 13:55:00,77.94,77.95,77.8,77.92,19200.0,51.4108,51.4174,51.3185,51.3977,19200.0
2011-11-15 14:00:00,77.92,77.97,77.9,77.92,13000.0,51.3977,51.4306,51.3845,51.3977,13000.0
2011-11-15 14:05:00,77.91,77.98,77.9,77.95,8700.0,51.3911,51.4372,51.3845,51.4174,8700.0
2011-11-15 14:10:00,77.98,78.04,77.95,77.98,13900.0,51.4372,51.4768,51.4174,51.4372,13900.0
2011-11-15 14:15:00,77.98,78.0,77.92,77.95,16400.0,51.4372,51.4504,51.3977,51.4174,16400.0
2011-11-15 14:20:00,77.92,77.94,77.86,77.89,7600.0,51.3977,51.4108,51.3581,51.3779,7600.0
2011-11-15 14:25:00,77.91,77.92,77.85,77.89,9100.0,51.3911,51.3977,51.3515,51.3779,9100.0
2011-11-15 14:30:00,77.9,77.96,77.9,77.93,10000.0,51.3845,51.424,51.3845,51.4042,10000.0
2011-11-15 14:35:00,77.93,77.93,77.86,77.88,7900.0,51.4042,51.4042,51.3581,51.3713,7900.0
2011-11-15 14:40:00,77.88,77.92,77.83,77.83,6000.0,51.3713,51.3977,51.3383,51.3383,6000.0
2011-11-15 14:45:00,77.86,77.94,77.85,77.87,10600.0,51.3581,51.4108,51.3515,51.3647,10600.0
2011-11-15 14:50:00,77.87,78.0,77.87,77.96,16300.0,51.3647,51.4504,51.3647,51.424,16300.0
2011-11-15 14:55:00,77.97,78.02,77.96,77.99,11300.0,51.4306,51.4636,51.424,51.4438,11300.0
2011-11-15 15:00:00,78.01,78.11,77.99,78.07,11400.0,51.457,51.523,51.4438,51.4966,11400.0
2011-11-15 15:05:00,78.08,78.13,78.06,78.08,9400.0,51.5032,51.5362,51.49,51.5032,9400.0
2011-11-15 15:10:00,78.11,78.14,78.09,78.1,16400.0,51.523,51.5428,51.5098,51.5164,16400.0
2011-11-15 15:15:00,78.1,78.14,77.98,77.99,13800.0,51.5164,51.5428,51.4372,51.4438,13800.0
2011-11-15 15:20:00,78.01,78.1,78.01,78.07,9500.0,51.457,51.5164,51.457,51.4966,9500.0
2011-11-15 15:25:00,78.07,78.13,78.06,78.09,13100.0,51.4966,51.5362,51.49,51.5098,13100.0
2011-11-15 15:30:00,78.09,78.12,77.99,78.0,18800.0,51.5098,51.5296,51.4438,51.4504,18800.0
2011-11-15 15:35:00,78.0,78.05,77.92,77.92,35300.0,51.4504,51.4834,51.3977,51.3977,35300.0
2011-11-15 15:40:00,77.92,78.0,77.88,77.91,33500.0,51.3977,51.4504,51.3713,51.3911,33500.0
2011-11-15 15:45:00,77.93,78.03,77.92,78.02,33000.0,51.4042,51.4702,51.3977,51.4636,33000.0
2011-11-15 15:50:00,78.03,78.03,77.89,77.91,31100.0,51.4702,51.4702,51.3779,51.3911,31100.0
2011-11-15 15:55:00,77.91,77.96,77.83,77.85,78400.0,51.3911,51.424,51.3383,51.3515,78400.0
2011-11-16 09:30:00,77.09,77.21,76.91,77.02,56600.0,50.8502,50.9293,50.7314,50.804,56600.0
2011-11-16 09:35:00,77.04,77.23,76.95,77.01,17000.0,50.8172,50.9425,50.7578,50.7974,17000.0
2011-11-16 09:40:00,77.02,77.05,76.91,76.98,17600.0,50.804,50.8238,50.7314,50.7776,17600.0
2011-11-16 09:45:00,76.96,77.05,76.94,77.0,27100.0,50.7644,50.8238,50.7512,50.7908,27100.0
2011-11-16 09:50:00,77.04,77.28,77.04,77.2,11200.0,50.8172,50.9755,50.8172,50.9227,11200.0
2011-11-16 09:55:00,77.2,77.2,76.95,77.05,16400.0,50.9227,50.9227,50.7578,50.8238,16400.0
2011-11-16 10:00:00,77.06,77.13,76.94,76.94,17900.0,50.8304,50.8766,50.7512,50.7512,17900.0
2011-11-16 10:05:00,76.94,76.97,76.88,76.92,13500.0,50.7512,50.771,50.7116,50.738,13500.0
2011-11-16 10:10:00,76.92,76.93,76.85,76.93,24300.0,50.738,50.7446,50.6919,50.7446,24300.0
2011-11-16 10:15:00,76.94,77.11,76.92,77.03,14300.0,50.7512,50.8634,50.738,50.8106,14300.0
2011-11-16 10:20:00,77.03,77.05,76.85,76.88,11000.0,50.8106,50.8238,50.6919,50.7116,11000.0
2011-11-16 10:25:00,76.89,77.02,76.89,76.96,9100.0,50.7182,50.804,50.7182,50.7644,9100.0
2011-11-16 10:30:00,76.91,77.01,76.9,76.96,20200.0,50.7314,50.7974,50.7248,50.7644,20200.0
2011-11-16 10:35:00,76.95,76.97,76.9,76.96,19800.0,50.7578,50.771,50.7248,50.7644,19800.0
2011-11-16 10:40:00,76.97,77.06,76.95,77.04,11100.0,50.771,50.8304,50.7578,50.8172,11100.0
2011-11-16 10:45:00,77.03,77.1,77.01,77.03,7200.0,50.8106,50.8568,50.7974,50.8106,7200.0
2011-11-16 10:50:00,77.03,77.18,77.02,77.12,5900.0,50.8106,50.9095,50.804,50.87,5900.0
2011-11-16 10:55:00,77.1,77.14,77.06,77.11,8300.0,50.8568,50.8831,50.8304,50.8634,8300.0
2011-11-16 11:00:00,77.09,77.25,77.09,77.24,10600.0,50.8502,50.9557,50.8502,50.9491,10600.0
2011-11-16 11:05:00,77.25,77.27,77.16,77.2,11400.0,50.9557,50.9689,50.8963,50.9227,11400.0
2011-11-16 11:10:00,77.18,77.24,77.15,77.23,9600.0,50.9095,50.9491,50.8897,50.9425,9600.0
2011-11-16 11:15:00,77.23,77.31,77.23,77.3,7400.0,50.9425,50.9953,50.9425,50.9887,7400.0
2011-11-16 11:20:00,77.29,77.29,77.17,77.29,10300.0,50.9821,50.9821,50.9029,50.9821,10300.0
2011-11-16 11:25:00,77.3,77.32,77.18,77.22,20700.0,50.9887,51.0019,50.9095,50.9359,20700.0
2011-11-16 11:30:00,77.22,77.27,77.13,77.13,11200.0,50.9359,50.9689,50.8766,50.8766,11200.0
2011-11-16 11:35:00,77.12,77.12,77.06,77.07,10000.0,50.87,50.87,50.8304,50.837,10000.0
2011-11-16 11:40:00,77.08,77.08,77.0,77.06,9000.0,50.8436,50.8436,50.7908,50.8304,9000.0
2011-11-16 11:45:00,77.05,77.11,76.97,77.03,8600.0,50.8238,50.8634,50.771,50.8106,8600.0
2011-11-16 11:50:00,77.03,77.06,76.98,76.98,6400.0,50.8106,50.8304,50.7776,50.7776,6400.0
2011-11-16 11:55:00,76.98,77.01,76.93,77.01,14800.0,50.7776,50.7974,50.7446,50.7974,14800.0
2011-11-16 12:00:00,77.01,77.07,77.0,77.07,6800.0,50.7974,50.837,50.7908,50.837,6800.0
2011-11-16 12:05:00,77.07,77.1,77.03,77.06,10200.0,50.837,50.8568,50.8106,50.8304,10200.0
2011-11-16 12:10:00,77.07,77.07,77.0,77.02,7000.0,50.837,50.837,50.7908,50.804,7000.0
2011-11-16 12:15:00,77.02,77.04,76.97,76.97,7000.0,50.804,50.8172,50.771,50.771,7000.0
2011-11-16 12:20:00,76.99,77.01,76.93,77.0,9500.0,50.7842,50.7974,50.7446,50.7908,9500.0
2011-11-16 12:25:00,77.0,77.08,76.98,77.08,9000.0,50.7908,50.8436,50.7776,50.8436,9000.0
2011-11-16 12:30:00,77.08,77.1,77.02,77.03,6100.0,50.8436,50.8568,50.804,50.8106,6100.0
2011-11-16 12:35:00,77.02,77.16,77.01,77.16,9800.0,50.804,50.8963,50.7974,50.8963,9800.0
2011-11-16 12:40:00,77.13,77.17,77.06,77.07,5200.0,50.8766,50.9029,50.8304,50.837,5200.0
2011-11-16 12:45:00,77.08,77.14,77.02,77.02,4400.0,50.8436,50.8831,50.804,50.804,4400.0
2011-11-16 12:50:00,77.04,77.06,76.97,77.04,16200.0,50.8172,50.8304,50.771,50.8172,16200.0
2011-11-16 12:55:00,77.04,77.08,77.0,77.02,4200.0,50.8172,50.8436,50.7908,50.804,4200.0
2011-11-16 13:00:00,77.03,77.13,77.03,77.09,4400.0,50.8106,50.8766,50.8106,50.8502,4400.0
2011-11-16 13:05:00,77.08,77.1,77.07,77.08,8900.0,50.8436,50.8568,50.837,50.8436,8900.0
2011-11-16 13:10:00,77.07,77.1,77.01,77.05,5200.0,50.837,50.8568,50.7974,50.8238,5200.0
2011-11-16 13:15:00,77.03,77.1,76.99,77.09,9100.0,50.8106,50.8568,50.7842,50.8502,9100.0
2011-11-16 13:20:00,77.09,77.17,77.09,77.15,4500.0,50.8502,50.9029,50.8502,50.8897,4500.0
2011-11-16 13:25:00,77.17,77.24,77.17,77.23,8500.0,50.9029,50.9491,50.9029,50.9425,8500.0
2011-11-16 13:30:00,77.22,77.24,77.17,77.18,7800.0,50.9359,50.9491,50.9029,50.9095,7800.0
2011-11-16 13:35:00,77.18,77.2,77.15,77.19,7900.0,50.9095,50.9227,50.8897,50.9161,7900.0
2011-11-16 13:40:00,77.18,77.25,77.17,77.24,12000.0,50.9095,50.9557,50.9029,50.9491,12000.0
2011-11-16 13:45:00,77.23,77.25,77.22,77.22,20200.0,50.9425,50.9557,50.9359,50.9359,20200.0
2011-11-16 13:50:00,77.24,77.25,77.19,77.2,7600.0,50.9491,50.9557,50.9161,50.9227,7600.0
2011-11-16 13:55:00,77.2,77.23,77.16,77.17,12100.0,50.9227,50.9425,50.8963,50.9029,12100.0
2011-11-16 14:00:00,77.16,77.22,77.16,77.18,9000.0,50.8963,50.9359,50.8963,50.9095,9000.0
2011-11-16 14:05:00,77.19,77.19,77.1,77.11,7900.0,50.9161,50.9161,50.8568,50.8634,7900.0
2011-11-16 14:10:00,77.11,77.16,76.99,77.0,17100.0,50.8634,50.8963,50.7842,50.7908,17100.0
2011-11-16 14:15:00,76.99,77.0,76.98,76.98,15000.0,50.7842,50.7908,50.7776,50.7776,15000.0
2011-11-16 14:20:00,76.98,77.05,76.98,77.02,15300.0,50.7776,50.8238,50.7776,50.804,15300.0
2011-11-16 14:25:00,77.01,77.03,76.93,76.93,30200.0,50.7974,50.8106,50.7446,50.7446,30200.0
2011-11-16 14:30:00,76.93,76.98,76.92,76.95,24100.0,50.7446,50.7776,50.738,50.7578,24100.0
2011-11-16 14:35:00,76.97,77.03,76.96,77.01,20100.0,50.771,50.8106,50.7644,50.7974,20100.0
2011-11-16 14:40:00,77.01,77.03,76.92,76.95,19000.0,50.7974,50.8106,50.738,50.7578,19000.0
2011-11-16 14:45:00,76.95,77.02,76.92,77.0,17900.0,50.7578,50.804,50.738,50.7908,17900.0
2011-11-16 14:50:00,76.99,77.01,76.95,76.99,18200.0,50.7842,50.7974,50.7578,50.7842,18200.0
2011-11-16 14:55:00,76.97,77.0,76.94,76.99,8600.0,50.771,50.7908,50.7512,50.7842,8600.0
2011-11-16 15:00:00,77.0,77.0,76.94,76.97,15900.0,50.7908,50.7908,50.7512,50.771,15900.0
2011-11-16 15:05:00,76.98,77.0,76.92,76.93,19500.0,50.7776,50.7908,50.738,50.7446,19500.0
2011-11-16 15:10:00,76.95,76.96,76.79,76.81,25700.0,50.7578,50.7644,50.6523,50.6655,25700.0
2011-11-16 15:15:00,76.8,76.8,76.61,76.64,52400.0,50.6589,50.6589,50.5335,50.5533,52400.0
2011-11-16 15:20:00,76.63,76.65,76.35,76.42,193000.0,50.5467,50.5599,50.362,50.4082,193000.0
2011-11-16 15:25:00,76.44,76.47,76.26,76.31,56200.0,50.4214,50.4412,50.3027,50.3357,56200.0
2011-11-16 15:30:00,76.31,76.31,75.99,76.0,117200.0,50.3357,50.3357,50.1246,50.1312,117200.0
2011-11-16 15:35:00,76.01,76.05,75.93,76.0,108800.0,50.1378,50.1642,50.085,50.1312,108800.0
2011-11-16 15:40:00,75.99,76.01,75.85,75.93,101900.0,50.1246,50.1378,50.0322,50.085,101900.0
2011-11-16 15:45:00,75.92,76.02,75.88,75.93,121800.0,50.0784,50.1444,50.052,50.085,121800.0
2011-11-16 15:50:00,75.93,75.98,75.77,75.84,192500.0,50.085,50.118,49.9795,50.0256,192500.0
2011-11-16 15:55:00,75.83,75.97,75.79,75.92,203300.0,50.019,50.1114,49.9927,50.0784,203300.0
2011-11-17 09:30:00,75.75,75.98,75.54,75.63,39000.0,49.9663,50.118,49.8278,49.8871,39000.0
2011-11-17 09:35:00,75.63,75.91,75.6,75.83,23700.0,49.8871,50.0718,49.8673,50.019,23700.0
2011-11-17 09:40:00,75.81,75.81,75.59,75.59,21500.0,50.0059,50.0059,49.8607,49.8607,21500.0
2011-11-17 09:45:00,75.6,75.64,75.4,75.42,65800.0,49.8673,49.8937,49.7354,49.7486,65800.0
2011-11-17 09:50:00,75.42,75.55,75.36,75.51,66800.0,49.7486,49.8343,49.709,49.808,66800.0
2011-11-17 09:55:00,75.51,75.65,75.5,75.64,34600.0,49.808,49.9003,49.8014,49.8937,34600.0
2011-11-17 10:00:00,75.6,75.6,75.23,75.23,79600.0,49.8673,49.8673,49.6233,49.6233,79600.0
2011-11-17 10:05:00,75.22,75.72,75.2,75.7,20500.0,49.6167,49.9465,49.6035,49.9333,20500.0
2011-11-17 10:10:00,75.7,75.73,75.54,75.54,8900.0,49.9333,49.9531,49.8278,49.8278,8900.0
2011-11-17 10:15:00,75.54,75.6,75.39,75.4,15600.0,49.8278,49.8673,49.7288,49.7354,15600.0
2011-11-17 10:20:00,75.4,75.48,75.33,75.4,17100.0,49.7354,49.7882,49.6892,49.7354,17100.0
2011-11-17 10:25:00,75.44,75.54,75.4,75.53,18500.0,49.7618,49.8278,49.7354,49.8212,18500.0
2011-11-17 10:30:00,75.52,75.68,75.37,75.65,13600.0,49.8146,49.9201,49.7156,49.9003,13600.0
2011-11-17 10:35:00,75.68,75.77,75.65,75.65,9400.0,49.9201,49.9795,49.9003,49.9003,9400.0
2011-11-17 10:40:00,75.65,75.69,75.6,75.62,7400.0,49.9003,49.9267,49.8673,49.8805,7400.0
2011-11-17 10:45:00,75.61,75.61,75.45,75.52,17500.0,49.8739,49.8739,49.7684,49.8146,17500.0
2011-11-17 10:50:00,75.51,75.59,75.45,75.55,5000.0,49.808,49.8607,49.7684,49.8343,5000.0
2011-11-17 10:55:00,75.55,75.67,75.49,75.52,9400.0,49.8343,49.9135,49.7948,49.8146,9400.0
2011-11-17 11:00:00,75.51,75.59,75.38,75.38,16200.0,49.808,49.8607,49.7222,49.7222,16200.0
2011-11-17 11:05:00,75.43,75.47,75.37,75.46,10900.0,49.7552,49.7816,49.7156,49.775,10900.0
2011-11-17 11:10:00,75.47,75.51,75.41,75.48,7400.0,49.7816,49.808,49.742,49.7882,7400.0
2011-11-17 11:15:00,75.45,75.48,75.44,75.48,4800.0,49.7684,49.7882,49.7618,49.7882,4800.0
2011-11-17 11:20:00,75.49,75.53,75.38,75.5,9300.0,49.7948,49.8212,49.7222,49.8014,9300.0
2011-11-17 11:25:00,75.52,75.67,75.48,75.52,28000.0,49.8146,49.9135,49.7882,49.8146,28000.0
2011-11-17 11:30:00,75.52,75.58,75.42,75.49,31700.0,49.8146,49.8541,49.7486,49.7948,31700.0
2011-11-17 11:35:00,75.51,75.58,75.5,75.58,6600.0,49.808,49.8541,49.8014,49.8541,6600.0
2011-11-17 11:40:00,75.6,75.68,75.57,75.61,14700.0,49.8673,49.9201,49.8475,49.8739,14700.0
2011-11-17 11:45:00,75.57,75.58,75.41,75.41,9100.0,49.8475,49.8541,49.742,49.742,9100.0
2011-11-17 11:50:00,75.43,75.49,75.41,75.47,7700.0,49.7552,49.7948,49.742,49.7816,7700.0
2011-11-17 11:55:00,75.45,75.47,75.38,75.47,8800.0,49.7684,49.7816,49.7222,49.7816,8800.0
2011-11-17 12:00:00,75.47,75.56,75.44,75.44,6700.0,49.7816,49.8409,49.7618,49.7618,6700.0
2011-11-17 12:05:00,75.44,75.44,75.38,75.4,8300.0,49.7618,49.7618,49.7222,49.7354,8300.0
2011-11-17 12:10:00,75.4,75.43,75.33,75.36,14800.0,49.7354,49.7552,49.6892,49.709,14800.0
2011-11-17 12:15:00,75.37,75.42,75.37,75.4,11300.0,49.7156,49.7486,49.7156,49.7354,11300.0
2011-11-17 12:20:00,75.4,75.48,75.37,75.42,27800.0,49.7354,49.7882,49.7156,49.7486,27800.0
2011-11-17 12:25:00,75.47,75.47,75.3,75.32,7900.0,49.7816,49.7816,49.6694,49.6826,7900.0
2011-11-17 12:30:00,75.31,75.31,74.89,74.89,51800.0,49.676,49.676,49.399,49.399,51800.0
2011-11-17 12:35:00,74.89,74.9,74.46,74.58,85800.0,49.399,49.4056,49.1154,49.1945,85800.0
2011-11-17 12:40:00,74.56,74.69,74.39,74.66,42300.0,49.1813,49.2671,49.0692,49.2473,42300.0
2011-11-17 12:45:00,74.65,74.75,74.58,74.74,56100.0,49.2407,49.3067,49.1945,49.3001,56100.0
2011-11-17 12:50:00,74.74,74.87,74.72,74.76,15400.0,49.3001,49.3858,49.2869,49.3132,15400.0
2011-11-17 12:55:00,74.76,74.84,74.7,74.84,28000.0,49.3132,49.366,49.2737,49.366,28000.0
2011-11-17 13:00:00,74.82,74.84,74.68,74.74,38000.0,49.3528,49.366,49.2605,49.3001,38000.0
2011-11-17 13:05:00,74.72,74.87,74.68,74.68,34700.0,49.2869,49.3858,49.2605,49.2605,34700.0
2011-11-17 13:10:00,74.68,74.81,74.57,74.79,63400.0,49.2605,49.3462,49.1879,49.333,63400.0
2011-11-17 13:15:00,74.79,75.03,74.77,74.95,20200.0,49.333,49.4913,49.3198,49.4386,20200.0
2011-11-17 13:20:00,74.98,75.06,74.88,75.02,27400.0,49.4584,49.5111,49.3924,49.4848,27400.0
2011-11-17 13:25:00,75.02,75.02,74.83,74.88,16800.0,49.4848,49.4848,49.3594,49.3924,16800.0
2011-11-17 13:30:00,74.87,74.92,74.82,74.88,20100.0,49.3858,49.4188,49.3528,49.3924,20100.0
2011-11-17 13:35:00,74.87,75.05,74.87,74.96,38400.0,49.3858,49.5045,49.3858,49.4452,38400.0
2011-11-17 13:40:00,74.96,75.01,74.83,74.9,28400.0,49.4452,49.4782,49.3594,49.4056,28400.0
2011-11-17 13:45:00,74.9,75.01,74.89,74.97,12000.0,49.4056,49.4782,49.399,49.4518,12000.0
2011-11-17 13:50:00,74.96,74.99,74.7,74.78,27100.0,49.4452,49.465,49.2737,49.3264,27100.0
2011-11-17 13:55:00,74.78,75.03,74.78,74.98,14000.0,49.3264,49.4913,49.3264,49.4584,14000.0
2011-11-17 14:00:00,74.95,74.95,74.78,74.78,14900.0,49.4386,49.4386,49.3264,49.3264,14900.0
2011-11-17 14:05:00,74.77,74.93,74.77,74.89,21700.0,49.3198,49.4254,49.3198,49.399,21700.0
2011-11-17 14:10:00,74.89,74.98,74.81,74.94,29600.0,49.399,49.4584,49.3462,49.432,29600.0
2011-11-17 14:15:00,74.94,74.99,74.9,74.94,23800.0,49.432,49.465,49.4056,49.432,23800.0
2011-11-17 14:20:00,74.94,74.94,74.86,74.89,21100.0,49.432,49.432,49.3792,49.399,21100.0
2011-11-17 14:25:00,74.87,75.0,74.77,74.97,29300.0,49.3858,49.4716,49.3198,49.4518,29300.0
2011-11-17 14:30:00,74.97,75.02,74.89,74.9,19100.0,49.4518,49.4848,49.399,49.4056,19100.0
2011-11-17 14:35:00,74.9,75.0,74.85,74.88,25000.0,49.4056,49.4716,49.3726,49.3924,25000.0
2011-11-17 14:40:00,74.88,74.96,74.85,74.91,23400.0,49.3924,49.4452,49.3726,49.4122,23400.0
2011-11-17 14:45:00,74.94,75.12,74.93,75.01,20300.0,49.432,49.5507,49.4254,49.4782,20300.0
2011-11-17 14:50:00,75.01,75.12,75.01,75.04,24400.0,49.4782,49.5507,49.4782,49.4979,24400.0
2011-11-17 14:55:00,75.04,75.12,75.0,75.1,20500.0,49.4979,49.5507,49.4716,49.5375,20500.0
2011-11-17 15:00:00,75.09,75.21,75.05,75.14,44400.0,49.5309,49.6101,49.5045,49.5639,44400.0
2011-11-17 15:05:00,75.14,75.15,75.0,75.02,22400.0,49.5639,49.5705,49.4716,49.4848,22400.0
2011-11-17 15:10:00,75.02,75.04,74.93,74.97,55200.0,49.4848,49.4979,49.4254,49.4518,55200.0
2011-11-17 15:15:00,74.98,75.04,74.97,75.0,20800.0,49.4584,49.4979,49.4518,49.4716,20800.0
2011-11-17 15:20:00,75.01,75.18,74.94,75.09,27900.0,49.4782,49.5903,49.432,49.5309,27900.0
2011-11-17 15:25:00,75.08,75.14,74.98,75.0,20800.0,49.5243,49.5639,49.4584,49.4716,20800.0
2011-11-17 15:30:00,75.02,75.08,74.96,75.0,29900.0,49.4848,49.5243,49.4452,49.4716,29900.0
2011-11-17 15:35:00,75.0,75.09,74.92,74.92,32700.0,49.4716,49.5309,49.4188,49.4188,32700.0
2011-11-17 15:40:00,74.91,75.03,74.86,74.89,37000.0,49.4122,49.4913,49.3792,49.399,37000.0
2011-11-17 15:45:00,74.87,75.2,74.84,75.09,53500.0,49.3858,49.6035,49.366,49.5309,53500.0
2011-11-17 15:50:00,75.06,75.1,74.9,75.03,38700.0,49.5111,49.5375,49.4056,49.4913,38700.0
2011-11-17 15:55:00,75.02,75.2,74.92,75.18,116300.0,49.4848,49.6035,49.4188,49.5903,116300.0
2011-11-18 09:30:00,75.6,75.63,75.51,75.6,179000.0,49.8673,49.8871,49.808,49.8673,179000.0
2011-11-18 09:35:00,75.59,75.63,75.37,75.41,14300.0,49.8607,49.8871,49.7156,49.742,14300.0
2011-11-18 09:40:00,75.41,75.64,75.3,75.3,13000.0,49.742,49.8937,49.6694,49.6694,13000.0
2011-11-18 09:45:00,75.28,75.44,75.2,75.34,14100.0,49.6563,49.7618,49.6035,49.6958,14100.0
2011-11-18 09:50:00,75.35,75.49,75.26,75.49,11600.0,49.7024,49.7948,49.6431,49.7948,11600.0
2011-11-18 09:55:00,75.48,75.72,75.45,75.71,14900.0,49.7882,49.9465,49.7684,49.9399,14900.0
2011-11-18 10:00:00,75.71,75.72,75.51,75.54,12200.0,49.9399,49.9465,49.808,49.8278,12200.0
2011-11-18 10:05:00,75.52,75.55,75.22,75.22,13600.0,49.8146,49.8343,49.6167,49.6167,13600.0
2011-11-18 10:10:00,75.23,75.23,75.06,75.21,21700.0,49.6233,49.6233,49.5111,49.6101,21700.0
2011-11-18 10:15:00,75.21,75.22,75.06,75.06,17500.0,49.6101,49.6167,49.5111,49.5111,17500.0
2011-11-18 10:20:00,75.05,75.08,74.94,75.06,60000.0,49.5045,49.5243,49.432,49.5111,60000.0
2011-11-18 10:25:00,75.03,75.17,74.96,75.15,10700.0,49.4913,49.5837,49.4452,49.5705,10700.0
2011-11-18 10:30:00,75.15,75.24,75.12,75.24,5300.0,49.5705,49.6299,49.5507,49.6299,5300.0
2011-11-18 10:35:00,75.24,75.37,75.21,75.37,5500.0,49.6299,49.7156,49.6101,49.7156,5500.0
2011-11-18 10:40:00,75.37,75.41,75.29,75.33,6600.0,49.7156,49.742,49.6628,49.6892,6600.0
2011-11-18 10:45:00,75.33,75.5,75.33,75.45,6600.0,49.6892,49.8014,49.6892,49.7684,6600.0
2011-11-18 10:50:00,75.46,75.55,75.44,75.51,5700.0,49.775,49.8343,49.7618,49.808,5700.0
2011-11-18 10:55:00,75.5,75.5,75.36,75.36,11400.0,49.8014,49.8014,49.709,49.709,11400.0
2011-11-18 11:00:00,75.36,75.4,75.32,75.37,5400.0,49.709,49.7354,49.6826,49.7156,5400.0
2011-11-18 11:05:00,75.4,75.42,75.31,75.33,4700.0,49.7354,49.7486,49.676,49.6892,4700.0
2011-11-18 11:10:00,75.32,75.34,75.31,75.32,4400.0,49.6826,49.6958,49.676,49.6826,4400.0
2011-11-18 11:15:00,75.32,75.38,75.28,75.31,7300.0,49.6826,49.7222,49.6563,49.676,7300.0
2011-11-18 11:20:00,75.31,75.35,75.22,75.24,12300.0,49.676,49.7024,49.6167,49.6299,12300.0
2011-11-18 11:25:00,75.24,75.32,75.24,75.29,8800.0,49.6299,49.6826,49.6299,49.6628,8800.0
2011-11-18 11:30:00,75.3,75.34,75.22,75.22,5000.0,49.6694,49.6958,49.6167,49.6167,5000.0
2011-11-18 11:35:00,75.22,75.23,75.17,75.22,4600.0,49.6167,49.6233,49.5837,49.6167,4600.0
2011-11-18 11:40:00,75.22,75.25,75.19,75.21,7600.0,49.6167,49.6365,49.5969,49.6101,7600.0
2011-11-18 11:45:00,75.23,75.23,75.12,75.12,6700.0,49.6233,49.6233,49.5507,49.5507,6700.0
2011-11-18 11:50:00,75.13,75.21,75.13,75.17,5900.0,49.5573,49.6101,49.5573,49.5837,5900.0
2011-11-18 11:55:00,75.17,75.21,75.13,75.13,4100.0,49.5837,49.6101,49.5573,49.5573,4100.0
2011-11-18 12:00:00,75.16,75.16,75.03,75.09,7100.0,49.5771,49.5771,49.4913,49.5309,7100.0
2011-11-18 12:05:00,75.08,75.11,74.94,75.11,9800.0,49.5243,49.5441,49.432,49.5441,9800.0
2011-11-18 12:10:00,75.11,75.15,75.09,75.14,3100.0,49.5441,49.5705,49.5309,49.5639,3100.0
2011-11-18 12:15:00,75.11,75.28,75.11,75.26,10300.0,49.5441,49.6563,49.5441,49.6431,10300.0
2011-11-18 12:20:00,75.25,75.26,75.1,75.16,7800.0,49.6365,49.6431,49.5375,49.5771,7800.0
2011-11-18 12:25:00,75.16,75.27,75.11,75.27,8600.0,49.5771,49.6497,49.5441,49.6497,8600.0
2011-11-18 12:30:00,75.27,75.37,75.27,75.29,5500.0,49.6497,49.7156,49.6497,49.6628,5500.0
2011-11-18 12:35:00,75.3,75.36,75.28,75.31,3700.0,49.6694,49.709,49.6563,49.676,3700.0
2011-11-18 12:40:00,75.3,75.38,75.29,75.36,5200.0,49.6694,49.7222,49.6628,49.709,5200.0
2011-11-18 12:45:00,75.36,75.44,75.36,75.43,6900.0,49.709,49.7618,49.709,49.7552,6900.0
2011-11-18 12:50:00,75.43,75.43,75.33,75.33,6800.0,49.7552,49.7552,49.6892,49.6892,6800.0
2011-11-18 12:55:00,75.38,75.39,75.35,75.39,3100.0,49.7222,49.7288,49.7024,49.7288,3100.0
2011-11-18 13:00:00,75.38,75.44,75.38,75.44,7100.0,49.7222,49.7618,49.7222,49.7618,7100.0
2011-11-18 13:05:00,75.45,75.51,75.41,75.51,7700.0,49.7684,49.808,49.742,49.808,7700.0
2011-11-18 13:10:00,75.5,75.52,75.48,75.52,3300.0,49.8014,49.8146,49.7882,49.8146,3300.0
2011-11-18 13:15:00,75.52,75.63,75.5,75.51,8900.0,49.8146,49.8871,49.8014,49.808,8900.0
2011-11-18 13:20:00,75.53,75.54,75.43,75.5,4900.0,49.8212,49.8278,49.7552,49.8014,4900.0
2011-11-18 13:25:00,75.49,75.52,75.46,75.5,7500.0,49.7948,49.8146,49.775,49.8014,7500.0
2011-11-18 13:30:00,75.51,75.64,75.5,75.61,8100.0,49.808,49.8937,49.8014,49.8739,8100.0
2011-11-18 13:35:00,75.61,75.66,75.6,75.64,7600.0,49.8739,49.9069,49.8673,49.8937,7600.0
2011-11-18 13:40:00,75.64,75.65,75.54,75.54,7800.0,49.8937,49.9003,49.8278,49.8278,7800.0
2011-11-18 13:45:00,75.52,75.53,75.44,75.52,7500.0,49.8146,49.8212,49.7618,49.8146,7500.0
2011-11-18 13:50:00,75.52,75.61,75.49,75.61,7700.0,49.8146,49.8739,49.7948,49.8739,7700.0
2011-11-18 13:55:00,75.61,75.66,75.61,75.63,10300.0,49.8739,49.9069,49.8739,49.8871,10300.0
2011-11-18 14:00:00,75.65,75.68,75.61,75.64,9300.0,49.9003,49.9201,49.8739,49.8937,9300.0
2011-11-18 14:05:00,75.64,75.7,75.64,75.68,7400.0,49.8937,49.9333,49.8937,49.9201,7400.0
2011-11-18 14:10:00,75.67,75.71,75.66,75.69,36300.0,49.9135,49.9399,49.9069,49.9267,36300.0
2011-11-18 14:15:00,75.7,75.7,75.58,75.59,17900.0,49.9333,49.9333,49.8541,49.8607,17900.0
2011-11-18 14:20:00,75.6,75.65,75.58,75.62,16900.0,49.8673,49.9003,49.8541,49.8805,16900.0
2011-11-18 14:25:00,75.64,75.66,75.54,75.64,14300.0,49.8937,49.9069,49.8278,49.8937,14300.0
2011-11-18 14:30:00,75.65,75.7,75.6,75.6,14300.0,49.9003,49.9333,49.8673,49.8673,14300.0
2011-11-18 14:35:00,75.61,75.69,75.58,75.63,12100.0,49.8739,49.9267,49.8541,49.8871,12100.0
2011-11-18 14:40:00,75.62,75.62,75.55,75.58,15500.0,49.8805,49.8805,49.8343,49.8541,15500.0
2011-11-18 14:45:00,75.58,75.6,75.48,75.48,20000.0,49.8541,49.8673,49.7882,49.7882,20000.0
2011-11-18 14:50:00,75.48,75.52,75.43,75.49,19000.0,49.7882,49.8146,49.7552,49.7948,19000.0
2011-11-18 14:55:00,75.49,75.49,75.35,75.39,30400.0,49.7948,49.7948,49.7024,49.7288,30400.0
2011-11-18 15:00:00,75.39,75.4,75.29,75.33,17800.0,49.7288,49.7354,49.6628,49.6892,17800.0
2011-11-18 15:05:00,75.34,75.42,75.34,75.42,22300.0,49.6958,49.7486,49.6958,49.7486,22300.0
2011-11-18 15:10:00,75.41,75.44,75.37,75.4,18900.0,49.742,49.7618,49.7156,49.7354,18900.0
2011-11-18 15:15:00,75.39,75.42,75.34,75.42,24200.0,49.7288,49.7486,49.6958,49.7486,24200.0
2011-11-18 15:20:00,75.42,75.43,75.24,75.25,63900.0,49.7486,49.7552,49.6299,49.6365,63900.0
2011-11-18 15:25:00,75.25,75.27,75.12,75.17,44900.0,49.6365,49.6497,49.5507,49.5837,44900.0
2011-11-18 15:30:00,75.17,75.29,75.16,75.25,37500.0,49.5837,49.6628,49.5771,49.6365,37500.0
2011-11-18 15:35:00,75.25,75.34,75.24,75.24,34700.0,49.6365,49.6958,49.6299,49.6299,34700.0
2011-11-18 15:40:00,75.23,75.23,75.05,75.09,53100.0,49.6233,49.6233,49.5045,49.5309,53100.0
2011-11-18 15:45:00,75.08,75.19,75.08,75.16,52400.0,49.5243,49.5969,49.5243,49.5771,52400.0
2011-11-18 15:50:00,75.17,75.19,75.1,75.14,43700.0,49.5837,49.5969,49.5375,49.5639,43700.0
2011-11-18 15:55:00,75.14,75.14,75.04,75.13,115300.0,49.5639,49.5639,49.4979,49.5573,115300.0
2011-11-21 09:30:00,74.16,74.45,73.81,74.07,96100.0,48.9175,49.1088,48.6866,48.8581,96100.0
2011-11-21 09:35:00,74.08,74.18,73.78,73.93,43800.0,48.8647,48.9307,48.6668,48.7658,43800.0
2011-11-21 09:40:00,73.95,74.0,73.68,73.74,40900.0,48.779,48.8119,48.6009,48.6404,40900.0
2011-11-21 09:45:00,73.71,73.96,73.71,73.85,30100.0,48.6206,48.7856,48.6206,48.713,30100.0
2011-11-21 09:50:00,73.86,73.89,73.75,73.76,21000.0,48.7196,48.7394,48.647,48.6536,21000.0
2011-11-21 09:55:00,73.76,73.95,73.76,73.93,18600.0,48.6536,48.779,48.6536,48.7658,18600.0
2011-11-21 10:00:00,73.93,73.95,73.8,73.8,21000.0,48.7658,48.779,48.68,48.68,21000.0
2011-11-21 10:05:00,73.8,73.8,73.65,73.65,39800.0,48.68,48.68,48.5811,48.5811,39800.0
2011-11-21 10:10:00,73.66,73.67,73.54,73.6,30700.0,48.5877,48.5943,48.5085,48.5481,30700.0
2011-11-21 10:15:00,73.58,73.59,73.25,73.27,63800.0,48.5349,48.5415,48.3172,48.3304,63800.0
2011-11-21 10:20:00,73.29,73.29,72.81,72.91,117500.0,48.3436,48.3436,48.027,48.093,117500.0
2011-11-21 10:25:00,72.94,73.0,72.79,72.8,44700.0,48.1127,48.1523,48.0138,48.0204,44700.0
2011-11-21 10:30:00,72.81,72.86,72.64,72.77,72300.0,48.027,48.06,47.9149,48.0006,72300.0
2011-11-21 10:35:00,72.74,72.83,72.71,72.74,70300.0,47.9808,48.0402,47.961,47.9808,70300.0
2011-11-21 10:40:00,72.74,72.83,72.73,72.79,56500.0,47.9808,48.0402,47.9742,48.0138,56500.0
2011-11-21 10:45:00,72.83,72.96,72.71,72.71,43100.0,48.0402,48.1259,47.961,47.961,43100.0
2011-11-21 10:50:00,72.72,72.75,72.5,72.55,44400.0,47.9676,47.9874,47.8225,47.8555,44400.0
2011-11-21 10:55:00,72.56,72.6,72.46,72.47,71100.0,47.8621,47.8885,47.7961,47.8027,71100.0
2011-11-21 11:00:00,72.48,72.6,72.48,72.6,50000.0,47.8093,47.8885,47.8093,47.8885,50000.0
2011-11-21 11:05:00,72.62,72.64,72.54,72.55,43500.0,47.9017,47.9149,47.8489,47.8555,43500.0
2011-11-21 11:10:00,72.55,72.7,72.54,72.68,33700.0,47.8555,47.9544,47.8489,47.9412,33700.0
2011-11-21 11:15:00,72.67,72.88,72.61,72.88,26600.0,47.9346,48.0732,47.8951,48.0732,26600.0
2011-11-21 11:20:00,72.84,72.95,72.77,72.89,40200.0,48.0468,48.1193,48.0006,48.0798,40200.0
2011-11-21 11:25:00,72.9,73.05,72.89,72.99,27700.0,48.0864,48.1853,48.0798,48.1457,27700.0
2011-11-21 11:30:00,72.99,73.03,72.86,72.98,27200.0,48.1457,48.1721,48.06,48.1391,27200.0
2011-11-21 11:35:00,72.97,73.0,72.84,72.93,27500.0,48.1325,48.1523,48.0468,48.1061,27500.0
2011-11-21 11:40:00,72.92,73.04,72.88,72.93,27000.0,48.0995,48.1787,48.0732,48.1061,27000.0
2011-11-21 11:45:00,72.93,73.1,72.86,73.06,28300.0,48.1061,48.2183,48.06,48.1919,28300.0
2011-11-21 11:50:00,73.02,73.07,73.0,73.02,24300.0,48.1655,48.1985,48.1523,48.1655,24300.0
2011-11-21 11:55:00,73.01,73.13,73.0,73.09,51000.0,48.1589,48.2381,48.1523,48.2117,51000.0
2011-11-21 12:00:00,73.08,73.24,73.08,73.18,18800.0,48.2051,48.3106,48.2051,48.271,18800.0
2011-11-21 12:05:00,73.2,73.25,73.15,73.23,7500.0,48.2842,48.3172,48.2513,48.304,7500.0
2011-11-21 12:10:00,73.23,73.37,73.23,73.37,25900.0,48.304,48.3964,48.304,48.3964,25900.0
2011-11-21 12:15:00,73.4,73.42,73.31,73.37,24200.0,48.4162,48.4294,48.3568,48.3964,24200.0
2011-11-21 12:20:00,73.37,73.4,73.29,73.3,37200.0,48.3964,48.4162,48.3436,48.3502,37200.0
2011-11-21 12:25:00,73.29,73.37,73.21,73.24,26500.0,48.3436,48.3964,48.2908,48.3106,26500.0
2011-11-21 12:30:00,73.24,73.31,73.23,73.29,25300.0,48.3106,48.3568,48.304,48.3436,25300.0
2011-11-21 12:35:00,73.29,73.43,73.27,73.42,33900.0,48.3436,48.436,48.3304,48.4294,33900.0
2011-11-21 12:40:00,73.42,73.47,73.37,73.37,16600.0,48.4294,48.4623,48.3964,48.3964,16600.0
2011-11-21 12:45:00,73.34,73.51,73.34,73.48,15000.0,48.3766,48.4887,48.3766,48.4689,15000.0
2011-11-21 12:50:00,73.49,73.61,73.47,73.6,13800.0,48.4755,48.5547,48.4623,48.5481,13800.0
2011-11-21 12:55:00,73.61,73.68,73.55,73.64,23200.0,48.5547,48.6009,48.5151,48.5745,23200.0
2011-11-21 13:00:00,73.63,73.71,73.62,73.67,13000.0,48.5679,48.6206,48.5613,48.5943,13000.0
2011-11-21 13:05:00,73.68,73.73,73.62,73.7,24100.0,48.6009,48.6338,48.5613,48.6141,24100.0
2011-11-21 13:10:00,73.73,73.79,73.7,73.75,10500.0,48.6338,48.6734,48.6141,48.647,10500.0
2011-11-21 13:15:00,73.73,73.79,73.67,73.76,14800.0,48.6338,48.6734,48.5943,48.6536,14800.0
2011-11-21 13:20:00,73.77,73.78,73.69,73.69,9000.0,48.6602,48.6668,48.6075,48.6075,9000.0
2011-11-21 13:25:00,73.65,73.73,73.64,73.68,17700.0,48.5811,48.6338,48.5745,48.6009,17700.0
2011-11-21 13:30:00,73.69,73.73,73.66,73.73,11600.0,48.6075,48.6338,48.5877,48.6338,11600.0
2011-11-21 13:35:00,73.74,73.81,73.74,73.79,12300.0,48.6404,48.6866,48.6404,48.6734,12300.0
2011-11-21 13:40:00,73.79,73.8,73.74,73.76,8700.0,48.6734,48.68,48.6404,48.6536,8700.0
2011-11-21 13:45:00,73.75,73.79,73.66,73.79,16400.0,48.647,48.6734,48.5877,48.6734,16400.0
2011-11-21 13:50:00,73.79,73.9,73.74,73.77,18400.0,48.6734,48.746,48.6404,48.6602,18400.0
2011-11-21 13:55:00,73.77,73.78,73.68,73.72,16900.0,48.6602,48.6668,48.6009,48.6272,16900.0
2011-11-21 14:00:00,73.73,73.74,73.62,73.62,29200.0,48.6338,48.6404,48.5613,48.5613,29200.0
2011-11-21 14:05:00,73.62,73.67,73.57,73.67,10700.0,48.5613,48.5943,48.5283,48.5943,10700.0
2011-11-21 14:10:00,73.7,73.98,73.69,73.93,14300.0,48.6141,48.7987,48.6075,48.7658,14300.0
2011-11-21 14:15:00,73.92,74.15,73.92,74.03,25000.0,48.7592,48.9109,48.7592,48.8317,25000.0
2011-11-21 14:20:00,74.03,74.07,73.96,73.99,21300.0,48.8317,48.8581,48.7856,48.8053,21300.0
2011-11-21 14:25:00,73.96,73.97,73.9,73.93,34700.0,48.7856,48.7921,48.746,48.7658,34700.0
2011-11-21 14:30:00,73.94,74.08,73.93,74.0,13200.0,48.7724,48.8647,48.7658,48.8119,13200.0
2011-11-21 14:35:00,74.0,74.05,73.99,74.04,9100.0,48.8119,48.8449,48.8053,48.8383,9100.0
2011-11-21 14:40:00,74.01,74.18,74.01,74.16,17000.0,48.8185,48.9307,48.8185,48.9175,17000.0
2011-11-21 14:45:00,74.15,74.23,74.1,74.1,11200.0,48.9109,48.9637,48.8779,48.8779,11200.0
2011-11-21 14:50:00,74.13,74.15,74.06,74.09,13700.0,48.8977,48.9109,48.8515,48.8713,13700.0
2011-11-21 14:55:00,74.08,74.13,74.07,74.09,14500.0,48.8647,48.8977,48.8581,48.8713,14500.0
2011-11-21 15:00:00,74.1,74.12,74.03,74.06,63700.0,48.8779,48.8911,48.8317,48.8515,63700.0
2011-11-21 15:05:00,74.07,74.19,74.07,74.16,40600.0,48.8581,48.9373,48.8581,48.9175,40600.0
2011-11-21 15:10:00,74.17,74.28,74.15,74.23,46200.0,48.9241,48.9966,48.9109,48.9637,46200.0
2011-11-21 15:15:00,74.24,74.43,74.18,74.43,48600.0,48.9702,49.0956,48.9307,49.0956,48600.0
2011-11-21 15:20:00,74.41,74.55,74.38,74.49,67200.0,49.0824,49.1747,49.0626,49.1352,67200.0
2011-11-21 15:25:00,74.5,74.77,74.49,74.74,96000.0,49.1417,49.3198,49.1352,49.3001,96000.0
2011-11-21 15:30:00,74.73,74.89,74.69,74.75,87300.0,49.2935,49.399,49.2671,49.3067,87300.0
2011-11-21 15:35:00,74.75,74.8,74.6,74.7,106800.0,49.3067,49.3396,49.2077,49.2737,106800.0
2011-11-21 15:40:00,74.7,74.77,74.59,74.76,79700.0,49.2737,49.3198,49.2011,49.3132,79700.0
2011-11-21 15:45:00,74.74,74.81,74.67,74.73,71300.0,49.3001,49.3462,49.2539,49.2935,71300.0
2011-11-21 15:50:00,74.72,74.73,74.45,74.5,112300.0,49.2869,49.2935,49.1088,49.1417,112300.0
2011-11-21 15:55:00,74.48,74.62,74.46,74.49,167600.0,49.1286,49.2209,49.1154,49.1352,167600.0
2011-11-22 09:30:00,74.51,74.88,74.3,74.82,55300.0,49.1483,49.3924,49.0098,49.3528,55300.0
2011-11-22 09:35:00,74.84,74.94,74.48,74.52,29500.0,49.366,49.432,49.1286,49.1549,29500.0
2011-11-22 09:40:00,74.5,74.52,73.94,74.02,39500.0,49.1417,49.1549,48.7724,48.8251,39500.0
2011-11-22 09:45:00,74.03,74.1,73.95,73.97,49200.0,48.8317,48.8779,48.779,48.7921,49200.0
2011-11-22 09:50:00,73.98,74.02,73.86,73.86,37100.0,48.7987,48.8251,48.7196,48.7196,37100.0
2011-11-22 09:55:00,73.85,73.85,73.64,73.68,36400.0,48.713,48.713,48.5745,48.6009,36400.0
2011-11-22 10:00:00,73.66,73.86,73.57,73.84,62400.0,48.5877,48.7196,48.5283,48.7064,62400.0
2011-11-22 10:05:00,73.85,73.94,73.75,73.75,26900.0,48.713,48.7724,48.647,48.647,26900.0
2011-11-22 10:10:00,73.75,73.99,73.75,73.81,31400.0,48.647,48.8053,48.647,48.6866,31400.0
2011-11-22 10:15:00,73.81,73.88,73.78,73.86,21600.0,48.6866,48.7328,48.6668,48.7196,21600.0
2011-11-22 10:20:00,73.89,74.08,73.86,74.08,24100.0,48.7394,48.8647,48.7196,48.8647,24100.0
2011-11-22 10:25:00,74.09,74.22,74.09,74.12,23700.0,48.8713,48.9571,48.8713,48.8911,23700.0
2011-11-22 10:30:00,74.11,74.14,73.97,73.97,22900.0,48.8845,48.9043,48.7921,48.7921,22900.0
2011-11-22 10:35:00,73.98,74.12,73.91,74.1,18700.0,48.7987,48.8911,48.7526,48.8779,18700.0
2011-11-22 10:40:00,74.1,74.14,73.9,73.92,18000.0,48.8779,48.9043,48.746,48.7592,18000.0
2011-11-22 10:45:00,73.93,74.0,73.91,73.98,23600.0,48.7658,48.8119,48.7526,48.7987,23600.0
2011-11-22 10:50:00,73.97,74.07,73.97,74.05,20500.0,48.7921,48.8581,48.7921,48.8449,20500.0
2011-11-22 10:55:00,74.05,74.05,73.92,74.04,30800.0,48.8449,48.8449,48.7592,48.8383,30800.0
2011-11-22 11:00:00,74.04,74.08,73.98,74.02,17300.0,48.8383,48.8647,48.7987,48.8251,17300.0
2011-11-22 11:05:00,74.01,74.03,73.91,74.0,72500.0,48.8185,48.8317,48.7526,48.8119,72500.0
2011-11-22 11:10:00,74.0,74.0,73.95,74.0,53300.0,48.8119,48.8119,48.779,48.8119,53300.0
2011-11-22 11:15:00,74.0,74.01,73.94,73.97,75100.0,48.8119,48.8185,48.7724,48.7921,75100.0
2011-11-22 11:20:00,73.97,73.99,73.92,73.99,33200.0,48.7921,48.8053,48.7592,48.8053,33200.0
2011-11-22 11:25:00,73.99,74.03,73.96,74.03,34800.0,48.8053,48.8317,48.7856,48.8317,34800.0
2011-11-22 11:30:00,74.03,74.04,73.91,73.91,22500.0,48.8317,48.8383,48.7526,48.7526,22500.0
2011-11-22 11:35:00,73.92,74.06,73.92,74.02,20800.0,48.7592,48.8515,48.7592,48.8251,20800.0
2011-11-22 11:40:00,74.03,74.03,73.96,74.0,16500.0,48.8317,48.8317,48.7856,48.8119,16500.0
2011-11-22 11:45:00,73.99,74.1,73.99,74.06,12100.0,48.8053,48.8779,48.8053,48.8515,12100.0
2011-11-22 11:50:00,74.06,74.16,74.03,74.13,44400.0,48.8515,48.9175,48.8317,48.8977,44400.0
2011-11-22 11:55:00,74.16,74.25,74.15,74.18,30300.0,48.9175,48.9768,48.9109,48.9307,30300.0
2011-11-22 12:00:00,74.18,74.31,74.18,74.26,77600.0,48.9307,49.0164,48.9307,48.9834,77600.0
2011-11-22 12:05:00,74.26,74.36,74.24,74.3,68400.0,48.9834,49.0494,48.9702,49.0098,68400.0
2011-11-22 12:10:00,74.3,74.31,74.18,74.24,16000.0,49.0098,49.0164,48.9307,48.9702,16000.0
2011-11-22 12:15:00,74.25,74.3,74.2,74.23,27300.0,48.9768,49.0098,48.9439,48.9637,27300.0
2011-11-22 12:20:00,74.24,74.26,74.19,74.2,19100.0,48.9702,48.9834,48.9373,48.9439,19100.0
2011-11-22 12:25:00,74.2,74.22,74.12,74.17,17200.0,48.9439,48.9571,48.8911,48.9241,17200.0
2011-11-22 12:30:00,74.17,74.39,74.14,74.39,18400.0,48.9241,49.0692,48.9043,49.0692,18400.0
2011-11-22 12:35:00,74.38,74.4,74.21,74.21,18500.0,49.0626,49.0758,48.9505,48.9505,18500.0
2011-11-22 12:40:00,74.22,74.26,74.21,74.24,17100.0,48.9571,48.9834,48.9505,48.9702,17100.0
2011-11-22 12:45:00,74.26,74.26,74.21,74.23,12100.0,48.9834,48.9834,48.9505,48.9637,12100.0
2011-11-22 12:50:00,74.24,74.29,74.22,74.24,26400.0,48.9702,49.0032,48.9571,48.9702,26400.0
2011-11-22 12:55:00,74.23,74.34,74.22,74.34,36800.0,48.9637,49.0362,48.9571,49.0362,36800.0
2011-11-22 13:00:00,74.37,74.44,74.37,74.39,22200.0,49.056,49.1022,49.056,49.0692,22200.0
2011-11-22 13:05:00,74.4,74.42,74.22,74.23,22300.0,49.0758,49.089,48.9571,48.9637,22300.0
2011-11-22 13:10:00,74.22,74.27,74.2,74.23,15300.0,48.9571,48.99,48.9439,48.9637,15300.0
2011-11-22 13:15:00,74.24,74.39,74.24,74.39,17400.0,48.9702,49.0692,48.9702,49.0692,17400.0
2011-11-22 13:20:00,74.39,74.46,74.38,74.39,12200.0,49.0692,49.1154,49.0626,49.0692,12200.0
2011-11-22 13:25:00,74.39,74.47,74.37,74.42,9400.0,49.0692,49.122,49.056,49.089,9400.0
2011-11-22 13:30:00,74.42,74.54,74.39,74.51,14700.0,49.089,49.1681,49.0692,49.1483,14700.0
2011-11-22 13:35:00,74.51,74.59,74.5,74.56,14600.0,49.1483,49.2011,49.1417,49.1813,14600.0
2011-11-22 13:40:00,74.55,74.57,74.48,74.5,16900.0,49.1747,49.1879,49.1286,49.1417,16900.0
2011-11-22 13:45:00,74.5,74.58,74.48,74.58,16600.0,49.1417,49.1945,49.1286,49.1945,16600.0
2011-11-22 13:50:00,74.56,74.61,74.5,74.56,18300.0,49.1813,49.2143,49.1417,49.1813,18300.0
2011-11-22 13:55:00,74.56,74.56,74.4,74.42,26300.0,49.1813,49.1813,49.0758,49.089,26300.0
2011-11-22 14:00:00,74.4,74.41,74.27,74.27,21600.0,49.0758,49.0824,48.99,48.99,21600.0
2011-11-22 14:05:00,74.26,74.45,74.25,74.45,18800.0,48.9834,49.1088,48.9768,49.1088,18800.0
2011-11-22 14:10:00,74.45,74.53,74.42,74.46,12500.0,49.1088,49.1615,49.089,49.1154,12500.0
2011-11-22 14:15:00,74.46,74.5,74.44,74.5,16400.0,49.1154,49.1417,49.1022,49.1417,16400.0
2011-11-22 14:20:00,74.5,74.5,74.42,74.45,26900.0,49.1417,49.1417,49.089,49.1088,26900.0
2011-11-22 14:25:00,74.45,74.55,74.45,74.51,12200.0,49.1088,49.1747,49.1088,49.1483,12200.0
2011-11-22 14:30:00,74.5,74.51,74.45,74.46,17700.0,49.1417,49.1483,49.1088,49.1154,17700.0
2011-11-22 14:35:00,74.47,74.48,74.44,74.46,14100.0,49.122,49.1286,49.1022,49.1154,14100.0
2011-11-22 14:40:00,74.47,74.54,74.42,74.44,15200.0,49.122,49.1681,49.089,49.1022,15200.0
2011-11-22 14:45:00,74.46,74.53,74.39,74.41,24100.0,49.1154,49.1615,49.0692,49.0824,24100.0
2011-11-22 14:50:00,74.4,74.42,74.26,74.26,16300.0,49.0758,49.089,48.9834,48.9834,16300.0
2011-11-22 14:55:00,74.27,74.35,74.26,74.35,16600.0,48.99,49.0428,48.9834,49.0428,16600.0
2011-11-22 15:00:00,74.35,74.37,74.3,74.3,22200.0,49.0428,49.056,49.0098,49.0098,22200.0
2011-11-22 15:05:00,74.3,74.37,74.25,74.28,22300.0,49.0098,49.056,48.9768,48.9966,22300.0
2011-11-22 15:10:00,74.27,74.3,74.22,74.29,19300.0,48.99,49.0098,48.9571,49.0032,19300.0
2011-11-22 15:15:00,74.27,74.34,74.25,74.3,21800.0,48.99,49.0362,48.9768,49.0098,21800.0
2011-11-22 15:20:00,74.28,74.44,74.27,74.42,31400.0,48.9966,49.1022,48.99,49.089,31400.0
2011-11-22 15:25:00,74.4,74.48,74.4,74.47,22700.0,49.0758,49.1286,49.0758,49.122,22700.0
2011-11-22 15:30:00,74.47,74.57,74.43,74.47,30300.0,49.122,49.1879,49.0956,49.122,30300.0
2011-11-22 15:35:00,74.48,74.53,74.35,74.35,31000.0,49.1286,49.1615,49.0428,49.0428,31000.0
2011-11-22 15:40:00,74.35,74.47,74.34,74.42,29600.0,49.0428,49.122,49.0362,49.089,29600.0
2011-11-22 15:45:00,74.42,74.54,74.38,74.51,44900.0,49.089,49.1681,49.0626,49.1483,44900.0
2011-11-22 15:50:00,74.51,74.56,74.39,74.56,49600.0,49.1483,49.1813,49.0692,49.1813,49600.0
2011-11-22 15:55:00,74.55,74.57,74.43,74.49,82600.0,49.1747,49.1879,49.0956,49.1352,82600.0
2011-11-23 09:30:00,73.76,73.99,73.66,73.75,58900.0,48.6536,48.8053,48.5877,48.647,58900.0
2011-11-23 09:35:00,73.75,73.88,73.69,73.75,17300.0,48.647,48.7328,48.6075,48.647,17300.0
2011-11-23 09:40:00,73.77,73.84,73.55,73.74,25900.0,48.6602,48.7064,48.5151,48.6404,25900.0
2011-11-23 09:45:00,73.75,73.9,73.67,73.86,16200.0,48.647,48.746,48.5943,48.7196,16200.0
2011-11-23 09:50:00,73.86,73.99,73.81,73.85,16300.0,48.7196,48.8053,48.6866,48.713,16300.0
2011-11-23 09:55:00,73.82,73.82,73.7,73.74,14700.0,48.6932,48.6932,48.6141,48.6404,14700.0
2011-11-23 10:00:00,73.72,73.84,73.68,73.81,13700.0,48.6272,48.7064,48.6009,48.6866,13700.0
2011-11-23 10:05:00,73.81,73.9,73.8,73.89,26800.0,48.6866,48.746,48.68,48.7394,26800.0
2011-11-23 10:10:00,73.89,73.99,73.89,73.92,18500.0,48.7394,48.8053,48.7394,48.7592,18500.0
2011-11-23 10:15:00,73.92,73.97,73.9,73.95,11700.0,48.7592,48.7921,48.746,48.779,11700.0
2011-11-23 10:20:00,73.98,74.04,73.98,74.04,10300.0,48.7987,48.8383,48.7987,48.8383,10300.0
2011-11-23 10:25:00,74.04,74.06,73.96,74.01,15300.0,48.8383,48.8515,48.7856,48.8185,15300.0
2011-11-23 10:30:00,74.02,74.19,74.01,74.19,34500.0,48.8251,48.9373,48.8185,48.9373,34500.0
2011-11-23 10:35:00,74.21,74.28,74.2,74.27,21800.0,48.9505,48.9966,48.9439,48.99,21800.0
2011-11-23 10:40:00,74.27,74.33,74.26,74.3,52400.0,48.99,49.0296,48.9834,49.0098,52400.0
2011-11-23 10:45:00,74.31,74.33,74.3,74.3,26200.0,49.0164,49.0296,49.0098,49.0098,26200.0
2011-11-23 10:50:00,74.31,74.4,74.31,74.39,22800.0,49.0164,49.0758,49.0164,49.0692,22800.0
2011-11-23 10:55:00,74.39,74.41,74.23,74.24,42300.0,49.0692,49.0824,48.9637,48.9702,42300.0
2011-11-23 11:00:00,74.24,74.28,74.02,74.03,11400.0,48.9702,48.9966,48.8251,48.8317,11400.0
2011-11-23 11:05:00,74.04,74.06,73.93,73.94,10300.0,48.8383,48.8515,48.7658,48.7724,10300.0
2011-11-23 11:10:00,73.95,74.03,73.91,73.99,20900.0,48.779,48.8317,48.7526,48.8053,20900.0
2011-11-23 11:15:00,73.99,74.04,73.9,73.99,13000.0,48.8053,48.8383,48.746,48.8053,13000.0
2011-11-23 11:20:00,74.03,74.03,73.93,73.99,9100.0,48.8317,48.8317,48.7658,48.8053,9100.0
2011-11-23 11:25:00,73.98,74.01,73.79,73.79,22400.0,48.7987,48.8185,48.6734,48.6734,22400.0
2011-11-23 11:30:00,73.78,73.88,73.74,73.87,15900.0,48.6668,48.7328,48.6404,48.7262,15900.0
2011-11-23 11:35:00,73.85,74.11,73.79,74.11,17400.0,48.713,48.8845,48.6734,48.8845,17400.0
2011-11-23 11:40:00,74.08,74.08,73.97,74.02,9900.0,48.8647,48.8647,48.7921,48.8251,9900.0
2011-11-23 11:45:00,74.01,74.14,74.01,74.14,16300.0,48.8185,48.9043,48.8185,48.9043,16300.0
2011-11-23 11:50:00,74.13,74.24,74.12,74.22,18900.0,48.8977,48.9702,48.8911,48.9571,18900.0
2011-11-23 11:55:00,74.22,74.35,74.16,74.35,37500.0,48.9571,49.0428,48.9175,49.0428,37500.0
2011-11-23 12:00:00,74.34,74.41,74.32,74.41,31000.0,49.0362,49.0824,49.023,49.0824,31000.0
2011-11-23 12:05:00,74.42,74.49,74.42,74.43,14600.0,49.089,49.1352,49.089,49.0956,14600.0
2011-11-23 12:10:00,74.42,74.51,74.3,74.42,84100.0,49.089,49.1483,49.0098,49.089,84100.0
2011-11-23 12:15:00,74.42,74.47,74.39,74.45,31000.0,49.089,49.122,49.0692,49.1088,31000.0
2011-11-23 12:20:00,74.46,74.52,74.43,74.5,23400.0,49.1154,49.1549,49.0956,49.1417,23400.0
2011-11-23 12:25:00,74.5,74.51,74.41,74.43,29200.0,49.1417,49.1483,49.0824,49.0956,29200.0
2011-11-23 12:30:00,74.42,74.43,74.33,74.37,30500.0,49.089,49.0956,49.0296,49.056,30500.0
2011-11-23 12:35:00,74.38,74.4,74.34,74.35,12800.0,49.0626,49.0758,49.0362,49.0428,12800.0
2011-11-23 12:40:00,74.35,74.37,74.26,74.26,11700.0,49.0428,49.056,48.9834,48.9834,11700.0
2011-11-23 12:45:00,74.25,74.35,74.2,74.34,16700.0,48.9768,49.0428,48.9439,49.0362,16700.0
2011-11-23 12:50:00,74.33,74.49,74.33,74.48,15500.0,49.0296,49.1352,49.0296,49.1286,15500.0
2011-11-23 12:55:00,74.48,74.51,74.44,74.49,12200.0,49.1286,49.1483,49.1022,49.1352,12200.0
2011-11-23 13:00:00,74.48,74.51,74.39,74.4,9800.0,49.1286,49.1483,49.0692,49.0758,9800.0
2011-11-23 13:05:00,74.38,74.4,74.32,74.37,8100.0,49.0626,49.0758,49.023,49.056,8100.0
2011-11-23 13:10:00,74.32,74.34,74.16,74.17,10800.0,49.023,49.0362,48.9175,48.9241,10800.0
2011-11-23 13:15:00,74.17,74.35,74.17,74.35,27100.0,48.9241,49.0428,48.9241,49.0428,27100.0
2011-11-23 13:20:00,74.36,74.38,74.25,74.25,18000.0,49.0494,49.0626,48.9768,48.9768,18000.0
2011-11-23 13:25:00,74.27,74.42,74.25,74.39,23500.0,48.99,49.089,48.9768,49.0692,23500.0
2011-11-23 13:30:00,74.39,74.45,74.33,74.33,9300.0,49.0692,49.1088,49.0296,49.0296,9300.0
2011-11-23 13:35:00,74.34,74.34,74.23,74.25,9600.0,49.0362,49.0362,48.9637,48.9768,9600.0
2011-11-23 13:40:00,74.25,74.25,74.07,74.07,10700.0,48.9768,48.9768,48.8581,48.8581,10700.0
2011-11-23 13:45:00,74.05,74.07,74.0,74.0,22800.0,48.8449,48.8581,48.8119,48.8119,22800.0
2011-11-23 13:50:00,74.0,74.05,73.98,73.98,16600.0,48.8119,48.8449,48.7987,48.7987,16600.0
2011-11-23 13:55:00,73.99,74.02,73.9,74.02,47700.0,48.8053,48.8251,48.746,48.8251,47700.0
2011-11-23 14:00:00,74.02,74.2,74.0,74.2,31700.0,48.8251,48.9439,48.8119,48.9439,31700.0
2011-11-23 14:05:00,74.19,74.27,74.17,74.26,20600.0,48.9373,48.99,48.9241,48.9834,20600.0
2011-11-23 14:10:00,74.26,74.28,74.08,74.12,15500.0,48.9834,48.9966,48.8647,48.8911,15500.0
2011-11-23 14:15:00,74.11,74.19,74.08,74.19,13100.0,48.8845,48.9373,48.8647,48.9373,13100.0
2011-11-23 14:20:00,74.17,74.21,74.12,74.18,11500.0,48.9241,48.9505,48.8911,48.9307,11500.0
2011-11-23 14:25:00,74.16,74.19,73.99,74.16,15000.0,48.9175,48.9373,48.8053,48.9175,15000.0
2011-11-23 14:30:00,74.15,74.29,74.14,74.21,15300.0,48.9109,49.0032,48.9043,48.9505,15300.0
2011-11-23 14:35:00,74.18,74.27,74.17,74.26,14200.0,48.9307,48.99,48.9241,48.9834,14200.0
2011-11-23 14:40:00,74.24,74.27,74.2,74.21,13100.0,48.9702,48.99,48.9439,48.9505,13100.0
2011-11-23 14:45:00,74.2,74.31,74.19,74.2,17700.0,48.9439,49.0164,48.9373,48.9439,17700.0
2011-11-23 14:50:00,74.21,74.29,74.19,74.29,16700.0,48.9505,49.0032,48.9373,49.0032,16700.0
2011-11-23 14:55:00,74.29,74.3,74.17,74.23,17000.0,49.0032,49.0098,48.9241,48.9637,17000.0
2011-11-23 15:00:00,74.21,74.32,74.1,74.25,46000.0,48.9505,49.023,48.8779,48.9768,46000.0
2011-11-23 15:05:00,74.25,74.35,74.21,74.23,19100.0,48.9768,49.0428,48.9505,48.9637,19100.0
2011-11-23 15:10:00,74.24,74.41,74.2,74.37,24200.0,48.9702,49.0824,48.9439,49.056,24200.0
2011-11-23 15:15:00,74.38,74.41,74.18,74.19,36200.0,49.0626,49.0824,48.9307,48.9373,36200.0
2011-11-23 15:20:00,74.19,74.27,74.12,74.13,29500.0,48.9373,48.99,48.8911,48.8977,29500.0
2011-11-23 15:25:00,74.12,74.17,74.05,74.14,33200.0,48.8911,48.9241,48.8449,48.9043,33200.0
2011-11-23 15:30:00,74.14,74.18,74.1,74.18,40100.0,48.9043,48.9307,48.8779,48.9307,40100.0
2011-11-23 15:35:00,74.19,74.38,74.16,74.35,65900.0,48.9373,49.0626,48.9175,49.0428,65900.0
2011-11-23 15:40:00,74.36,74.57,74.34,74.52,62300.0,49.0494,49.1879,49.0362,49.1549,62300.0
2011-11-23 15:45:00,74.53,74.53,74.33,74.39,79900.0,49.1615,49.1615,49.0296,49.0692,79900.0
2011-11-23 15:50:00,74.4,74.42,74.32,74.41,71400.0,49.0758,49.089,49.023,49.0824,71400.0
2011-11-23 15:55:00,74.41,74.41,73.96,73.96,311000.0,49.0824,49.0824,48.7856,48.7856,311000.0
2011-11-25 09:30:00,74.02,74.31,74.0,74.29,26800.0,48.8251,49.0164,48.8119,49.0032,26800.0
2011-11-25 09:35:00,74.29,74.76,74.29,74.76,27900.0,49.0032,49.3132,49.0032,49.3132,27900.0
2011-11-25 09:40:00,74.76,75.09,74.76,75.09,42300.0,49.3132,49.5309,49.3132,49.5309,42300.0
2011-11-25 09:45:00,75.04,75.41,75.0,75.34,67000.0,49.4979,49.742,49.4716,49.6958,67000.0
2011-11-25 09:50:00,75.31,75.32,75.2,75.22,29300.0,49.676,49.6826,49.6035,49.6167,29300.0
2011-11-25 09:55:00,75.2,75.23,75.07,75.15,33800.0,49.6035,49.6233,49.5177,49.5705,33800.0
2011-11-25 10:00:00,75.14,75.51,75.13,75.37,48000.0,49.5639,49.808,49.5573,49.7156,48000.0
2011-11-25 10:05:00,75.37,75.73,75.32,75.7,43100.0,49.7156,49.9531,49.6826,49.9333,43100.0
2011-11-25 10:10:00,75.71,76.14,75.7,76.12,80300.0,49.9399,50.2235,49.9333,50.2103,80300.0
2011-11-25 10:15:00,76.11,76.11,75.88,75.94,35200.0,50.2037,50.2037,50.052,50.0916,35200.0
2011-11-25 10:20:00,75.94,75.94,75.68,75.68,27900.0,50.0916,50.0916,49.9201,49.9201,27900.0
2011-11-25 10:25:00,75.67,75.73,75.55,75.62,42500.0,49.9135,49.9531,49.8343,49.8805,42500.0
2011-11-25 10:30:00,75.62,75.9,75.61,75.81,34800.0,49.8805,50.0652,49.8739,50.0059,34800.0
2011-11-25 10:35:00,75.8,75.81,75.68,75.73,21800.0,49.9993,50.0059,49.9201,49.9531,21800.0
2011-11-25 10:40:00,75.74,75.76,75.62,75.63,18000.0,49.9597,49.9729,49.8805,49.8871,18000.0
2011-11-25 10:45:00,75.63,75.87,75.63,75.7,34700.0,49.8871,50.0454,49.8871,49.9333,34700.0
2011-11-25 10:50:00,75.68,75.85,75.66,75.78,39800.0,49.9201,50.0322,49.9069,49.9861,39800.0
2011-11-25 10:55:00,75.78,75.86,75.73,75.75,31900.0,49.9861,50.0388,49.9531,49.9663,31900.0
2011-11-25 11:00:00,75.75,75.99,75.74,75.99,41400.0,49.9663,50.1246,49.9597,50.1246,41400.0
2011-11-25 11:05:00,76.0,76.07,75.91,76.06,48500.0,50.1312,50.1774,50.0718,50.1708,48500.0
2011-11-25 11:10:00,76.08,76.2,75.99,76.04,63700.0,50.1839,50.2631,50.1246,50.1576,63700.0
2011-11-25 11:15:00,76.05,76.18,75.96,76.14,44600.0,50.1642,50.2499,50.1048,50.2235,44600.0
2011-11-25 11:20:00,76.14,76.18,76.09,76.18,25800.0,50.2235,50.2499,50.1905,50.2499,25800.0
2011-11-25 11:25:00,76.17,76.23,76.04,76.09,40800.0,50.2433,50.2829,50.1576,50.1905,40800.0
2011-11-25 11:30:00,76.06,76.11,76.03,76.09,30900.0,50.1708,50.2037,50.151,50.1905,30900.0
2011-11-25 11:35:00,76.07,76.09,75.92,76.03,30200.0,50.1774,50.1905,50.0784,50.151,30200.0
2011-11-25 11:40:00,76.04,76.16,76.04,76.11,33100.0,50.1576,50.2367,50.1576,50.2037,33100.0
2011-11-25 11:45:00,76.13,76.13,75.92,75.98,31000.0,50.2169,50.2169,50.0784,50.118,31000.0
2011-11-25 11:50:00,75.98,75.98,75.83,75.85,32300.0,50.118,50.118,50.019,50.0322,32300.0
2011-11-25 11:55:00,75.83,75.83,75.63,75.66,48300.0,50.019,50.019,49.8871,49.9069,48300.0
2011-11-25 12:00:00,75.65,75.65,75.38,75.41,74200.0,49.9003,49.9003,49.7222,49.742,74200.0
2011-11-25 12:05:00,75.4,75.56,75.37,75.49,27500.0,49.7354,49.8409,49.7156,49.7948,27500.0
2011-11-25 12:10:00,75.48,75.58,75.42,75.55,32500.0,49.7882,49.8541,49.7486,49.8343,32500.0
2011-11-25 12:15:00,75.55,75.56,75.41,75.47,39900.0,49.8343,49.8409,49.742,49.7816,39900.0
2011-11-25 12:20:00,75.48,75.49,75.38,75.41,27300.0,49.7882,49.7948,49.7222,49.742,27300.0
2011-11-25 12:25:00,75.43,75.43,75.23,75.25,56000.0,49.7552,49.7552,49.6233,49.6365,56000.0
2011-11-25 12:30:00,75.25,75.35,75.24,75.32,32300.0,49.6365,49.7024,49.6299,49.6826,32300.0
2011-11-25 12:35:00,75.32,75.4,75.23,75.34,50300.0,49.6826,49.7354,49.6233,49.6958,50300.0
2011-11-25 12:40:00,75.33,75.39,75.26,75.33,25900.0,49.6892,49.7288,49.6431,49.6892,25900.0
2011-11-25 12:45:00,75.31,75.34,75.23,75.31,44700.0,49.676,49.6958,49.6233,49.676,44700.0
2011-11-25 12:50:00,75.35,75.43,75.28,75.42,63400.0,49.7024,49.7552,49.6563,49.7486,63400.0
2011-11-25 12:55:00,75.41,75.43,75.25,75.28,131600.0,49.742,49.7552,49.6365,49.6563,131600.0
2011-11-28 09:30:00,76.81,76.81,76.0,76.43,114500.0,50.6655,50.6655,50.1312,50.4148,114500.0
2011-11-28 09:35:00,76.42,77.09,76.37,77.07,59000.0,50.4082,50.8502,50.3752,50.837,59000.0
2011-11-28 09:40:00,77.07,77.31,77.04,77.06,75500.0,50.837,50.9953,50.8172,50.8304,75500.0
2011-11-28 09:45:00,77.05,77.2,77.0,77.2,99200.0,50.8238,50.9227,50.7908,50.9227,99200.0
2011-11-28 09:50:00,77.19,77.23,76.99,77.1,127100.0,50.9161,50.9425,50.7842,50.8568,127100.0
2011-11-28 09:55:00,77.11,77.3,77.02,77.28,34000.0,50.8634,50.9887,50.804,50.9755,34000.0
2011-11-28 10:00:00,77.27,77.4,77.07,77.13,57500.0,50.9689,51.0546,50.837,50.8766,57500.0
2011-11-28 10:05:00,77.14,77.28,77.1,77.16,33600.0,50.8831,50.9755,50.8568,50.8963,33600.0
2011-11-28 10:10:00,77.15,77.3,77.09,77.3,36200.0,50.8897,50.9887,50.8502,50.9887,36200.0
2011-11-28 10:15:00,77.3,77.4,77.15,77.4,48600.0,50.9887,51.0546,50.8897,51.0546,48600.0
2011-11-28 10:20:00,77.4,77.57,77.34,77.56,49300.0,51.0546,51.1668,51.0151,51.1602,49300.0
2011-11-28 10:25:00,77.56,77.81,77.55,77.79,52400.0,51.1602,51.3251,51.1536,51.3119,52400.0
2011-11-28 10:30:00,77.78,77.82,77.54,77.64,43300.0,51.3053,51.3317,51.147,51.213,43300.0
2011-11-28 10:35:00,77.63,77.69,77.34,77.42,33100.0,51.2064,51.2459,51.0151,51.0678,33100.0
2011-11-28 10:40:00,77.42,77.54,77.4,77.47,15800.0,51.0678,51.147,51.0546,51.1008,15800.0
2011-11-28 10:45:00,77.46,77.6,77.45,77.58,39400.0,51.0942,51.1866,51.0876,51.1734,39400.0
2011-11-28 10:50:00,77.57,77.57,77.36,77.44,41700.0,51.1668,51.1668,51.0283,51.081,41700.0
2011-11-28 10:55:00,77.45,77.56,77.45,77.52,16800.0,51.0876,51.1602,51.0876,51.1338,16800.0
2011-11-28 11:00:00,77.49,77.56,77.47,77.49,14600.0,51.114,51.1602,51.1008,51.114,14600.0
2011-11-28 11:05:00,77.5,77.52,77.45,77.46,16100.0,51.1206,51.1338,51.0876,51.0942,16100.0
2011-11-28 11:10:00,77.47,77.47,77.22,77.23,27700.0,51.1008,51.1008,50.9359,50.9425,27700.0
2011-11-28 11:15:00,77.23,77.26,77.14,77.23,32800.0,50.9425,50.9623,50.8831,50.9425,32800.0
2011-11-28 11:20:00,77.25,77.26,77.1,77.1,18200.0,50.9557,50.9623,50.8568,50.8568,18200.0
2011-11-28 11:25:00,77.11,77.25,77.08,77.24,20200.0,50.8634,50.9557,50.8436,50.9491,20200.0
2011-11-28 11:30:00,77.23,77.3,77.19,77.22,22100.0,50.9425,50.9887,50.9161,50.9359,22100.0
2011-11-28 11:35:00,77.25,77.55,77.22,77.48,36600.0,50.9557,51.1536,50.9359,51.1074,36600.0
2011-11-28 11:40:00,77.48,77.79,77.45,77.75,67800.0,51.1074,51.3119,51.0876,51.2855,67800.0
2011-11-28 11:45:00,77.75,77.79,77.48,77.5,32300.0,51.2855,51.3119,51.1074,51.1206,32300.0
2011-11-28 11:50:00,77.5,77.51,77.27,77.34,15800.0,51.1206,51.1272,50.9689,51.0151,15800.0
2011-11-28 11:55:00,77.32,77.46,77.32,77.45,12700.0,51.0019,51.0942,51.0019,51.0876,12700.0
2011-11-28 12:00:00,77.44,77.45,77.3,77.31,17400.0,51.081,51.0876,50.9887,50.9953,17400.0
2011-11-28 12:05:00,77.31,77.4,77.3,77.33,12600.0,50.9953,51.0546,50.9887,51.0085,12600.0
2011-11-28 12:10:00,77.35,77.46,77.35,77.37,9000.0,51.0217,51.0942,51.0217,51.0349,9000.0
2011-11-28 12:15:00,77.35,77.4,77.33,77.33,8300.0,51.0217,51.0546,51.0085,51.0085,8300.0
2011-11-28 12:20:00,77.34,77.36,77.02,77.12,78000.0,51.0151,51.0283,50.804,50.87,78000.0
2011-11-28 12:25:00,77.11,77.11,76.92,76.99,40800.0,50.8634,50.8634,50.738,50.7842,40800.0
2011-11-28 12:30:00,76.98,77.07,76.89,77.06,37400.0,50.7776,50.837,50.7182,50.8304,37400.0
2011-11-28 12:35:00,77.05,77.26,77.0,77.26,33200.0,50.8238,50.9623,50.7908,50.9623,33200.0
2011-11-28 12:40:00,77.27,77.28,77.08,77.14,35600.0,50.9689,50.9755,50.8436,50.8831,35600.0
2011-11-28 12:45:00,77.15,77.23,77.14,77.16,16400.0,50.8897,50.9425,50.8831,50.8963,16400.0
2011-11-28 12:50:00,77.16,77.16,77.08,77.08,15900.0,50.8963,50.8963,50.8436,50.8436,15900.0
2011-11-28 12:55:00,77.07,77.16,77.07,77.16,19900.0,50.837,50.8963,50.837,50.8963,19900.0
2011-11-28 13:00:00,77.13,77.21,77.13,77.14,11900.0,50.8766,50.9293,50.8766,50.8831,11900.0
2011-11-28 13:05:00,77.13,77.13,76.95,77.04,18500.0,50.8766,50.8766,50.7578,50.8172,18500.0
2011-11-28 13:10:00,77.03,77.12,77.0,77.0,13100.0,50.8106,50.87,50.7908,50.7908,13100.0
2011-11-28 13:15:00,77.0,77.07,76.94,77.07,12900.0,50.7908,50.837,50.7512,50.837,12900.0
2011-11-28 13:20:00,77.07,77.13,77.04,77.11,17000.0,50.837,50.8766,50.8172,50.8634,17000.0
2011-11-28 13:25:00,77.11,77.13,77.01,77.13,11100.0,50.8634,50.8766,50.7974,50.8766,11100.0
2011-11-28 13:30:00,77.13,77.19,77.07,77.12,15100.0,50.8766,50.9161,50.837,50.87,15100.0
2011-11-28 13:35:00,77.11,77.16,77.08,77.15,15500.0,50.8634,50.8963,50.8436,50.8897,15500.0
2011-11-28 13:40:00,77.14,77.14,76.98,77.0,29000.0,50.8831,50.8831,50.7776,50.7908,29000.0
2011-11-28 13:45:00,77.0,77.11,76.99,77.1,17500.0,50.7908,50.8634,50.7842,50.8568,17500.0
2011-11-28 13:50:00,77.1,77.16,77.08,77.14,28700.0,50.8568,50.8963,50.8436,50.8831,28700.0
2011-11-28 13:55:00,77.13,77.14,76.99,77.0,19700.0,50.8766,50.8831,50.7842,50.7908,19700.0
2011-11-28 14:00:00,77.0,77.17,76.97,77.17,36600.0,50.7908,50.9029,50.771,50.9029,36600.0
2011-11-28 14:05:00,77.15,77.23,77.09,77.22,23000.0,50.8897,50.9425,50.8502,50.9359,23000.0
2011-11-28 14:10:00,77.22,77.23,77.09,77.12,54800.0,50.9359,50.9425,50.8502,50.87,54800.0
2011-11-28 14:15:00,77.09,77.1,76.97,76.97,30900.0,50.8502,50.8568,50.771,50.771,30900.0
2011-11-28 14:20:00,76.97,77.01,76.83,76.89,51000.0,50.771,50.7974,50.6787,50.7182,51000.0
2011-11-28 14:25:00,76.87,77.01,76.87,77.01,35000.0,50.705,50.7974,50.705,50.7974,35000.0
2011-11-28 14:30:00,76.99,77.03,76.97,76.98,22200.0,50.7842,50.8106,50.771,50.7776,22200.0
2011-11-28 14:35:00,76.98,77.05,76.94,76.99,26500.0,50.7776,50.8238,50.7512,50.7842,26500.0
2011-11-28 14:40:00,76.98,77.08,76.94,77.07,23500.0,50.7776,50.8436,50.7512,50.837,23500.0
2011-11-28 14:45:00,77.06,77.1,76.99,76.99,33700.0,50.8304,50.8568,50.7842,50.7842,33700.0
2011-11-28 14:50:00,76.98,77.0,76.92,76.94,41300.0,50.7776,50.7908,50.738,50.7512,41300.0
2011-11-28 14:55:00,76.94,77.0,76.92,77.0,32200.0,50.7512,50.7908,50.738,50.7908,32200.0
2011-11-28 15:00:00,76.98,77.0,76.92,76.92,52200.0,50.7776,50.7908,50.738,50.738,52200.0
2011-11-28 15:05:00,76.92,76.94,76.75,76.83,137500.0,50.738,50.7512,50.6259,50.6787,137500.0
2011-11-28 15:10:00,76.82,76.92,76.8,76.92,37100.0,50.6721,50.738,50.6589,50.738,37100.0
2011-11-28 15:15:00,76.92,76.95,76.82,76.95,38700.0,50.738,50.7578,50.6721,50.7578,38700.0
2011-11-28 15:20:00,76.94,77.01,76.86,76.92,62000.0,50.7512,50.7974,50.6985,50.738,62000.0
2011-11-28 15:25:00,76.91,77.07,76.88,77.02,56100.0,50.7314,50.837,50.7116,50.804,56100.0
2011-11-28 15:30:00,77.01,77.14,76.93,77.11,74800.0,50.7974,50.8831,50.7446,50.8634,74800.0
2011-11-28 15:35:00,77.1,77.3,77.06,77.14,90400.0,50.8568,50.9887,50.8304,50.8831,90400.0
2011-11-28 15:40:00,77.13,77.21,77.02,77.15,97500.0,50.8766,50.9293,50.804,50.8897,97500.0
2011-11-28 15:45:00,77.15,77.28,77.0,77.22,125400.0,50.8897,50.9755,50.7908,50.9359,125400.0
2011-11-28 15:50:00,77.23,77.32,77.12,77.22,164100.0,50.9425,51.0019,50.87,50.9359,164100.0
2011-11-28 15:55:00,77.22,77.47,77.22,77.46,259800.0,50.9359,51.1008,50.9359,51.0942,259800.0
2011-11-29 09:30:00,77.29,77.29,76.71,77.09,72600.0,51.6484,51.6484,51.2609,51.5148,72600.0
2011-11-29 09:35:00,77.09,77.24,76.9,77.07,75700.0,51.5148,51.615,51.3878,51.5014,75700.0
2011-11-29 09:40:00,77.06,77.09,76.97,77.0,64800.0,51.4947,51.5148,51.4346,51.4546,64800.0
2011-11-29 09:45:00,76.99,76.99,76.68,76.69,41800.0,51.448,51.448,51.2408,51.2475,41800.0
2011-11-29 09:50:00,76.69,76.8,76.65,76.7,57800.0,51.2475,51.321,51.2208,51.2542,57800.0
2011-11-29 09:55:00,76.72,76.95,76.6,76.95,93700.0,51.2675,51.4212,51.1873,51.4212,93700.0
2011-11-29 10:00:00,76.97,77.21,76.93,77.2,90400.0,51.4346,51.595,51.4079,51.5883,90400.0
2011-11-29 10:05:00,77.21,77.24,77.13,77.16,54300.0,51.595,51.615,51.5415,51.5616,54300.0
2011-11-29 10:10:00,77.2,77.25,77.03,77.03,30600.0,51.5883,51.6217,51.4747,51.4747,30600.0
2011-11-29 10:15:00,77.05,77.22,77.03,77.17,23500.0,51.4881,51.6017,51.4747,51.5682,23500.0
2011-11-29 10:20:00,77.17,77.21,77.12,77.17,12000.0,51.5682,51.595,51.5348,51.5682,12000.0
2011-11-29 10:25:00,77.17,77.19,77.02,77.02,13000.0,51.5682,51.5816,51.468,51.468,13000.0
2011-11-29 10:30:00,77.01,77.01,76.85,76.91,75200.0,51.4613,51.4613,51.3544,51.3945,75200.0
2011-11-29 10:35:00,76.91,76.98,76.85,76.91,13600.0,51.3945,51.4413,51.3544,51.3945,13600.0
2011-11-29 10:40:00,76.91,77.08,76.9,77.06,21000.0,51.3945,51.5081,51.3878,51.4947,21000.0
2011-11-29 10:45:00,77.04,77.08,76.78,76.81,20600.0,51.4814,51.5081,51.3076,51.3277,20600.0
2011-11-29 10:50:00,76.8,76.87,76.75,76.85,23100.0,51.321,51.3678,51.2876,51.3544,23100.0
2011-11-29 10:55:00,76.86,76.9,76.83,76.88,12600.0,51.3611,51.3878,51.341,51.3745,12600.0
2011-11-29 11:00:00,76.86,76.92,76.81,76.84,22900.0,51.3611,51.4012,51.3277,51.3477,22900.0
2011-11-29 11:05:00,76.82,76.94,76.77,76.78,36800.0,51.3344,51.4146,51.3009,51.3076,36800.0
2011-11-29 11:10:00,76.79,76.9,76.76,76.79,21500.0,51.3143,51.3878,51.2943,51.3143,21500.0
2011-11-29 11:15:00,76.79,76.88,76.76,76.82,46200.0,51.3143,51.3745,51.2943,51.3344,46200.0
2011-11-29 11:20:00,76.79,76.82,76.76,76.79,17400.0,51.3143,51.3344,51.2943,51.3143,17400.0
2011-11-29 11:25:00,76.79,76.89,76.78,76.78,20500.0,51.3143,51.3811,51.3076,51.3076,20500.0
2011-11-29 11:30:00,76.79,77.05,76.78,77.05,21100.0,51.3143,51.4881,51.3076,51.4881,21100.0
2011-11-29 11:35:00,77.06,77.14,77.04,77.09,15000.0,51.4947,51.5482,51.4814,51.5148,15000.0
2011-11-29 11:40:00,77.09,77.09,76.95,77.01,21600.0,51.5148,51.5148,51.4212,51.4613,21600.0
2011-11-29 11:45:00,77.02,77.16,77.02,77.15,21800.0,51.468,51.5616,51.468,51.5549,21800.0
2011-11-29 11:50:00,77.15,77.16,76.94,76.95,16500.0,51.5549,51.5616,51.4146,51.4212,16500.0
2011-11-29 11:55:00,76.94,76.96,76.81,76.84,27500.0,51.4146,51.4279,51.3277,51.3477,27500.0
2011-11-29 12:00:00,76.84,76.88,76.79,76.84,35500.0,51.3477,51.3745,51.3143,51.3477,35500.0
2011-11-29 12:05:00,76.83,77.0,76.82,76.94,28000.0,51.341,51.4546,51.3344,51.4146,28000.0
2011-11-29 12:10:00,76.94,76.94,76.84,76.85,20400.0,51.4146,51.4146,51.3477,51.3544,20400.0
2011-11-29 12:15:00,76.85,76.86,76.78,76.78,36100.0,51.3544,51.3611,51.3076,51.3076,36100.0
2011-11-29 12:20:00,76.76,76.77,76.71,76.71,47200.0,51.2943,51.3009,51.2609,51.2609,47200.0
2011-11-29 12:25:00,76.71,76.81,76.7,76.77,16700.0,51.2609,51.3277,51.2542,51.3009,16700.0
2011-11-29 12:30:00,76.76,76.9,76.69,76.82,70100.0,51.2943,51.3878,51.2475,51.3344,70100.0
2011-11-29 12:35:00,76.83,76.89,76.83,76.86,13500.0,51.341,51.3811,51.341,51.3611,13500.0
2011-11-29 12:40:00,76.86,76.87,76.78,76.81,14500.0,51.3611,51.3678,51.3076,51.3277,14500.0
2011-11-29 12:45:00,76.8,76.9,76.78,76.83,35300.0,51.321,51.3878,51.3076,51.341,35300.0
2011-11-29 12:50:00,76.82,76.88,76.76,76.87,15700.0,51.3344,51.3745,51.2943,51.3678,15700.0
2011-11-29 12:55:00,76.84,76.94,76.81,76.93,8700.0,51.3477,51.4146,51.3277,51.4079,8700.0
2011-11-29 13:00:00,76.92,76.94,76.76,76.77,18000.0,51.4012,51.4146,51.2943,51.3009,18000.0
2011-11-29 13:05:00,76.75,76.76,76.61,76.66,13800.0,51.2876,51.2943,51.194,51.2274,13800.0
2011-11-29 13:10:00,76.67,76.84,76.67,76.74,23200.0,51.2341,51.3477,51.2341,51.2809,23200.0
2011-11-29 13:15:00,76.73,76.79,76.72,76.76,12100.0,51.2742,51.3143,51.2675,51.2943,12100.0
2011-11-29 13:20:00,76.74,76.95,76.73,76.93,18400.0,51.2809,51.4212,51.2742,51.4079,18400.0
2011-11-29 13:25:00,76.93,76.93,76.79,76.82,12100.0,51.4079,51.4079,51.3143,51.3344,12100.0
2011-11-29 13:30:00,76.78,76.82,76.62,76.64,14900.0,51.3076,51.3344,51.2007,51.2141,14900.0
2011-11-29 13:35:00,76.61,76.85,76.58,76.85,18900.0,51.194,51.3544,51.174,51.3544,18900.0
2011-11-29 13:40:00,76.85,76.85,76.73,76.74,8100.0,51.3544,51.3544,51.2742,51.2809,8100.0
2011-11-29 13:45:00,76.75,76.75,76.66,76.67,12000.0,51.2876,51.2876,51.2274,51.2341,12000.0
2011-11-29 13:50:00,76.64,76.74,76.55,76.56,19800.0,51.2141,51.2809,51.1539,51.1606,19800.0
2011-11-29 13:55:00,76.57,76.64,76.54,76.64,17200.0,51.1673,51.2141,51.1473,51.2141,17200.0
2011-11-29 14:00:00,76.62,76.68,76.54,76.67,15900.0,51.2007,51.2408,51.1473,51.2341,15900.0
2011-11-29 14:05:00,76.67,76.68,76.61,76.61,8400.0,51.2341,51.2408,51.194,51.194,8400.0
2011-11-29 14:10:00,76.61,76.64,76.55,76.56,17200.0,51.194,51.2141,51.1539,51.1606,17200.0
2011-11-29 14:15:00,76.57,76.71,76.51,76.71,27400.0,51.1673,51.2609,51.1272,51.2609,27400.0
2011-11-29 14:20:00,76.69,76.72,76.63,76.65,17600.0,51.2475,51.2675,51.2074,51.2208,17600.0
2011-11-29 14:25:00,76.64,76.67,76.6,76.62,18700.0,51.2141,51.2341,51.1873,51.2007,18700.0
2011-11-29 14:30:00,76.62,76.63,76.53,76.56,28800.0,51.2007,51.2074,51.1406,51.1606,28800.0
2011-11-29 14:35:00,76.56,76.56,76.46,76.51,29500.0,51.1606,51.1606,51.0938,51.1272,29500.0
2011-11-29 14:40:00,76.49,76.66,76.49,76.66,18000.0,51.1138,51.2274,51.1138,51.2274,18000.0
2011-11-29 14:45:00,76.63,76.68,76.56,76.57,18400.0,51.2074,51.2408,51.1606,51.1673,18400.0
2011-11-29 14:50:00,76.56,76.65,76.5,76.64,17200.0,51.1606,51.2208,51.1205,51.2141,17200.0
2011-11-29 14:55:00,76.63,76.76,76.63,76.67,23100.0,51.2074,51.2943,51.2074,51.2341,23100.0
2011-11-29 15:00:00,76.67,76.69,76.63,76.67,31800.0,51.2341,51.2475,51.2074,51.2341,31800.0
2011-11-29 15:05:00,76.68,76.69,76.58,76.58,24700.0,51.2408,51.2475,51.174,51.174,24700.0
2011-11-29 15:10:00,76.59,76.8,76.57,76.76,40500.0,51.1807,51.321,51.1673,51.2943,40500.0
2011-11-29 15:15:00,76.75,76.91,76.75,76.81,35100.0,51.2876,51.3945,51.2876,51.3277,35100.0
2011-11-29 15:20:00,76.81,76.81,76.75,76.77,25600.0,51.3277,51.3277,51.2876,51.3009,25600.0
2011-11-29 15:25:00,76.77,76.83,76.72,76.75,27800.0,51.3009,51.341,51.2675,51.2876,27800.0
2011-11-29 15:30:00,76.76,76.8,76.73,76.77,53500.0,51.2943,51.321,51.2742,51.3009,53500.0
2011-11-29 15:35:00,76.77,76.81,76.48,76.49,87500.0,51.3009,51.3277,51.1072,51.1138,87500.0
2011-11-29 15:40:00,76.48,76.5,76.35,76.4,87000.0,51.1072,51.1205,51.0203,51.0537,87000.0
2011-11-29 15:45:00,76.4,76.63,76.4,76.61,81700.0,51.0537,51.2074,51.0537,51.194,81700.0
2011-11-29 15:50:00,76.6,76.61,76.42,76.6,75200.0,51.1873,51.194,51.0671,51.1873,75200.0
2011-11-29 15:55:00,76.59,76.59,76.44,76.5,93600.0,51.1807,51.1807,51.0804,51.1205,93600.0
2011-11-30 09:30:00,77.8,78.16,77.77,77.79,77400.0,51.9892,52.2298,51.9692,51.9826,77400.0
2011-11-30 09:35:00,77.78,77.95,77.75,77.81,44300.0,51.9759,52.0895,51.9558,51.9959,44300.0
2011-11-30 09:40:00,77.81,78.33,77.8,78.29,62800.0,51.9959,52.3434,51.9892,52.3167,62800.0
2011-11-30 09:45:00,78.29,78.35,78.21,78.34,32700.0,52.3167,52.3568,52.2632,52.3501,32700.0
2011-11-30 09:50:00,78.3,78.4,78.15,78.39,31500.0,52.3234,52.3902,52.2231,52.3835,31500.0
2011-11-30 09:55:00,78.38,78.49,78.36,78.39,32400.0,52.3768,52.4503,52.3635,52.3835,32400.0
2011-11-30 10:00:00,78.4,78.53,78.34,78.34,47900.0,52.3902,52.4771,52.3501,52.3501,47900.0
2011-11-30 10:05:00,78.35,78.43,78.33,78.35,22700.0,52.3568,52.4102,52.3434,52.3568,22700.0
2011-11-30 10:10:00,78.35,78.56,78.34,78.55,30600.0,52.3568,52.4971,52.3501,52.4904,30600.0
2011-11-30 10:15:00,78.53,78.59,78.5,78.57,19300.0,52.4771,52.5172,52.457,52.5038,19300.0
2011-11-30 10:20:00,78.56,78.59,78.39,78.48,36300.0,52.4971,52.5172,52.3835,52.4436,36300.0
2011-11-30 10:25:00,78.48,78.5,78.36,78.43,17600.0,52.4436,52.457,52.3635,52.4102,17600.0
2011-11-30 10:30:00,78.43,78.49,78.33,78.41,16700.0,52.4102,52.4503,52.3434,52.3969,16700.0
2011-11-30 10:35:00,78.41,78.43,78.3,78.41,21300.0,52.3969,52.4102,52.3234,52.3969,21300.0
2011-11-30 10:40:00,78.41,78.53,78.37,78.48,30100.0,52.3969,52.4771,52.3701,52.4436,30100.0
2011-11-30 10:45:00,78.48,78.7,78.48,78.7,36900.0,52.4436,52.5907,52.4436,52.5907,36900.0
2011-11-30 10:50:00,78.71,78.78,78.63,78.78,38200.0,52.5973,52.6441,52.5439,52.6441,38200.0
2011-11-30 10:55:00,78.76,78.81,78.62,78.81,42300.0,52.6308,52.6642,52.5372,52.6642,42300.0
2011-11-30 11:00:00,78.81,78.86,78.79,78.81,30300.0,52.6642,52.6976,52.6508,52.6642,30300.0
2011-11-30 11:05:00,78.82,78.83,78.7,78.72,38000.0,52.6708,52.6775,52.5907,52.604,38000.0
2011-11-30 11:10:00,78.71,78.71,78.54,78.55,26200.0,52.5973,52.5973,52.4837,52.4904,26200.0
2011-11-30 11:15:00,78.56,78.56,78.5,78.54,25900.0,52.4971,52.4971,52.457,52.4837,25900.0
2011-11-30 11:20:00,78.52,78.65,78.52,78.62,56900.0,52.4704,52.5572,52.4704,52.5372,56900.0
2011-11-30 11:25:00,78.61,78.64,78.53,78.56,14100.0,52.5305,52.5506,52.4771,52.4971,14100.0
2011-11-30 11:30:00,78.55,78.6,78.47,78.56,20900.0,52.4904,52.5238,52.437,52.4971,20900.0
2011-11-30 11:35:00,78.55,78.66,78.55,78.65,9600.0,52.4904,52.5639,52.4904,52.5572,9600.0
2011-11-30 11:40:00,78.66,78.7,78.6,78.63,17200.0,52.5639,52.5907,52.5238,52.5439,17200.0
2011-11-30 11:45:00,78.65,78.77,78.65,78.76,12500.0,52.5572,52.6374,52.5572,52.6308,12500.0
2011-11-30 11:50:00,78.76,78.79,78.71,78.75,10500.0,52.6308,52.6508,52.5973,52.6241,10500.0
2011-11-30 11:55:00,78.77,78.79,78.71,78.75,13500.0,52.6374,52.6508,52.5973,52.6241,13500.0
2011-11-30 12:00:00,78.76,78.83,78.74,78.79,15600.0,52.6308,52.6775,52.6174,52.6508,15600.0
2011-11-30 12:05:00,78.81,78.81,78.68,78.69,22500.0,52.6642,52.6642,52.5773,52.584,22500.0
2011-11-30 12:10:00,78.68,78.7,78.52,78.57,32500.0,52.5773,52.5907,52.4704,52.5038,32500.0
2011-11-30 12:15:00,78.58,78.59,78.49,78.57,12600.0,52.5105,52.5172,52.4503,52.5038,12600.0
2011-11-30 12:20:00,78.54,78.61,78.51,78.59,8900.0,52.4837,52.5305,52.4637,52.5172,8900.0
2011-11-30 12:25:00,78.58,78.66,78.54,78.6,7700.0,52.5105,52.5639,52.4837,52.5238,7700.0
2011-11-30 12:30:00,78.58,78.68,78.58,78.58,8500.0,52.5105,52.5773,52.5105,52.5105,8500.0
2011-11-30 12:35:00,78.58,78.62,78.51,78.55,9900.0,52.5105,52.5372,52.4637,52.4904,9900.0
2011-11-30 12:40:00,78.56,78.62,78.54,78.62,8400.0,52.4971,52.5372,52.4837,52.5372,8400.0
2011-11-30 12:45:00,78.64,78.64,78.54,78.59,8700.0,52.5506,52.5506,52.4837,52.5172,8700.0
2011-11-30 12:50:00,78.57,78.64,78.56,78.63,19300.0,52.5038,52.5506,52.4971,52.5439,19300.0
2011-11-30 12:55:00,78.61,78.61,78.48,78.54,11600.0,52.5305,52.5305,52.4436,52.4837,11600.0
2011-11-30 13:00:00,78.55,78.59,78.51,78.55,7000.0,52.4904,52.5172,52.4637,52.4904,7000.0
2011-11-30 13:05:00,78.53,78.55,78.52,78.54,7900.0,52.4771,52.4904,52.4704,52.4837,7900.0
2011-11-30 13:10:00,78.55,78.56,78.51,78.53,9200.0,52.4904,52.4971,52.4637,52.4771,9200.0
2011-11-30 13:15:00,78.51,78.51,78.42,78.45,19300.0,52.4637,52.4637,52.4035,52.4236,19300.0
2011-11-30 13:20:00,78.46,78.52,78.46,78.47,10800.0,52.4303,52.4704,52.4303,52.437,10800.0
2011-11-30 13:25:00,78.47,78.48,78.39,78.41,10700.0,52.437,52.4436,52.3835,52.3969,10700.0
2011-11-30 13:30:00,78.41,78.43,78.37,78.39,18200.0,52.3969,52.4102,52.3701,52.3835,18200.0
2011-11-30 13:35:00,78.41,78.45,78.38,78.39,16400.0,52.3969,52.4236,52.3768,52.3835,16400.0
2011-11-30 13:40:00,78.39,78.4,78.33,78.35,13600.0,52.3835,52.3902,52.3434,52.3568,13600.0
2011-11-30 13:45:00,78.35,78.41,78.28,78.28,12800.0,52.3568,52.3969,52.31,52.31,12800.0
2011-11-30 13:50:00,78.28,78.29,78.2,78.28,21800.0,52.31,52.3167,52.2565,52.31,21800.0
2011-11-30 13:55:00,78.26,78.35,78.26,78.34,20000.0,52.2966,52.3568,52.2966,52.3501,20000.0
2011-11-30 14:00:00,78.33,78.33,78.24,78.31,20100.0,52.3434,52.3434,52.2833,52.33,20100.0
2011-11-30 14:05:00,78.31,78.31,78.2,78.2,23800.0,52.33,52.33,52.2565,52.2565,23800.0
2011-11-30 14:10:00,78.21,78.22,78.11,78.15,28000.0,52.2632,52.2699,52.1964,52.2231,28000.0
2011-11-30 14:15:00,78.16,78.2,78.14,78.18,13000.0,52.2298,52.2565,52.2164,52.2432,13000.0
2011-11-30 14:20:00,78.18,78.23,78.14,78.21,15400.0,52.2432,52.2766,52.2164,52.2632,15400.0
2011-11-30 14:25:00,78.23,78.25,78.15,78.16,15900.0,52.2766,52.2899,52.2231,52.2298,15900.0
2011-11-30 14:30:00,78.16,78.18,78.11,78.13,32500.0,52.2298,52.2432,52.1964,52.2098,32500.0
2011-11-30 14:35:00,78.12,78.17,77.99,77.99,27100.0,52.2031,52.2365,52.1162,52.1162,27100.0
2011-11-30 14:40:00,77.99,78.04,77.96,77.99,34600.0,52.1162,52.1496,52.0962,52.1162,34600.0
2011-11-30 14:45:00,78.0,78.0,77.86,77.86,27900.0,52.1229,52.1229,52.0293,52.0293,27900.0
2011-11-30 14:50:00,77.86,77.91,77.78,77.78,32200.0,52.0293,52.0627,51.9759,51.9759,32200.0
2011-11-30 14:55:00,77.78,77.84,77.75,77.78,52500.0,51.9759,52.016,51.9558,51.9759,52500.0
2011-11-30 15:00:00,77.78,77.83,77.73,77.81,37700.0,51.9759,52.0093,51.9425,51.9959,37700.0
2011-11-30 15:05:00,77.81,77.83,77.76,77.82,36100.0,51.9959,52.0093,51.9625,52.0026,36100.0
2011-11-30 15:10:00,77.81,77.95,77.81,77.92,28700.0,51.9959,52.0895,51.9959,52.0694,28700.0
2011-11-30 15:15:00,77.92,77.94,77.84,77.94,29200.0,52.0694,52.0828,52.016,52.0828,29200.0
2011-11-30 15:20:00,77.92,77.97,77.87,77.89,28700.0,52.0694,52.1028,52.036,52.0494,28700.0
2011-11-30 15:25:00,77.89,77.97,77.88,77.92,30300.0,52.0494,52.1028,52.0427,52.0694,30300.0
2011-11-30 15:30:00,77.92,77.96,77.9,77.95,39700.0,52.0694,52.0962,52.0561,52.0895,39700.0
2011-11-30 15:35:00,77.95,78.01,77.89,77.89,47400.0,52.0895,52.1296,52.0494,52.0494,47400.0
2011-11-30 15:40:00,77.89,77.92,77.85,77.89,90700.0,52.0494,52.0694,52.0227,52.0494,90700.0
2011-11-30 15:45:00,77.89,77.96,77.78,77.87,67200.0,52.0494,52.0962,51.9759,52.036,67200.0
2011-11-30 15:50:00,77.87,78.0,77.87,77.99,92800.0,52.036,52.1229,52.036,52.1162,92800.0
2011-11-30 15:55:00,78.0,78.2,77.99,78.14,302400.0,52.1229,52.2565,52.1162,52.2164,302400.0
2011-12-01 09:30:00,78.07,78.62,78.07,78.62,50500.0,52.1697,52.5372,52.1697,52.5372,50500.0
2011-12-01 09:35:00,78.62,78.81,78.49,78.61,20100.0,52.5372,52.6642,52.4503,52.5305,20100.0
2011-12-01 09:40:00,78.64,78.77,78.54,78.73,32800.0,52.5506,52.6374,52.4837,52.6107,32800.0
2011-12-01 09:45:00,78.73,78.9,78.66,78.89,22400.0,52.6107,52.7243,52.5639,52.7176,22400.0
2011-12-01 09:50:00,78.85,78.87,78.73,78.8,38400.0,52.6909,52.7043,52.6107,52.6575,38400.0
2011-12-01 09:55:00,78.78,78.8,78.61,78.66,32300.0,52.6441,52.6575,52.5305,52.5639,32300.0
2011-12-01 10:00:00,78.67,78.8,78.61,78.79,33300.0,52.5706,52.6575,52.5305,52.6508,33300.0
2011-12-01 10:05:00,78.8,78.84,78.73,78.8,22600.0,52.6575,52.6842,52.6107,52.6575,22600.0
2011-12-01 10:10:00,78.82,78.93,78.81,78.93,28600.0,52.6708,52.7444,52.6642,52.7444,28600.0
2011-12-01 10:15:00,78.95,79.08,78.94,79.07,53500.0,52.7577,52.8446,52.751,52.8379,53500.0
2011-12-01 10:20:00,79.08,79.09,78.91,79.01,18200.0,52.8446,52.8513,52.731,52.7978,18200.0
2011-12-01 10:25:00,79.02,79.15,79.02,79.15,17700.0,52.8045,52.8914,52.8045,52.8914,17700.0
2011-12-01 10:30:00,79.15,79.15,79.09,79.12,17900.0,52.8914,52.8914,52.8513,52.8713,17900.0
2011-12-01 10:35:00,79.12,79.16,79.06,79.11,19300.0,52.8713,52.898,52.8312,52.8646,19300.0
2011-12-01 10:40:00,79.11,79.23,79.02,79.22,40700.0,52.8646,52.9448,52.8045,52.9381,40700.0
2011-12-01 10:45:00,79.23,79.25,79.09,79.12,17700.0,52.9448,52.9582,52.8513,52.8713,17700.0
2011-12-01 10:50:00,79.1,79.2,79.1,79.13,14800.0,52.858,52.9248,52.858,52.878,14800.0
2011-12-01 10:55:00,79.14,79.24,79.12,79.18,15400.0,52.8847,52.9515,52.8713,52.9114,15400.0
2011-12-01 11:00:00,79.2,79.26,79.2,79.22,16600.0,52.9248,52.9649,52.9248,52.9381,16600.0
2011-12-01 11:05:00,79.22,79.27,79.11,79.11,39200.0,52.9381,52.9716,52.8646,52.8646,39200.0
2011-12-01 11:10:00,79.11,79.15,79.07,79.13,33000.0,52.8646,52.8914,52.8379,52.878,33000.0
2011-12-01 11:15:00,79.13,79.15,79.0,79.09,17200.0,52.878,52.8914,52.7911,52.8513,17200.0
2011-12-01 11:20:00,79.08,79.14,79.05,79.05,21100.0,52.8446,52.8847,52.8245,52.8245,21100.0
2011-12-01 11:25:00,79.05,79.07,78.93,79.03,23200.0,52.8245,52.8379,52.7444,52.8112,23200.0
2011-12-01 11:30:00,79.02,79.16,78.96,79.09,16700.0,52.8045,52.898,52.7644,52.8513,16700.0
2011-12-01 11:35:00,79.08,79.17,79.04,79.15,18700.0,52.8446,52.9047,52.8179,52.8914,18700.0
2011-12-01 11:40:00,79.16,79.26,79.14,79.26,23500.0,52.898,52.9649,52.8847,52.9649,23500.0
2011-12-01 11:45:00,79.26,79.27,79.18,79.22,30300.0,52.9649,52.9716,52.9114,52.9381,30300.0
2011-12-01 11:50:00,79.22,79.3,79.22,79.28,37100.0,52.9381,52.9916,52.9381,52.9782,37100.0
2011-12-01 11:55:00,79.28,79.4,79.28,79.34,34500.0,52.9782,53.0584,52.9782,53.0183,34500.0
2011-12-01 12:00:00,79.34,79.35,79.25,79.33,12000.0,53.0183,53.025,52.9582,53.0116,12000.0
2011-12-01 12:05:00,79.34,79.38,79.3,79.31,23700.0,53.0183,53.0451,52.9916,52.9983,23700.0
2011-12-01 12:10:00,79.32,79.39,79.3,79.38,11400.0,53.005,53.0517,52.9916,53.0451,11400.0
2011-12-01 12:15:00,79.38,79.4,79.36,79.39,8400.0,53.0451,53.0584,53.0317,53.0517,8400.0
2011-12-01 12:20:00,79.38,79.4,79.35,79.39,22900.0,53.0451,53.0584,53.025,53.0517,22900.0
2011-12-01 12:25:00,79.38,79.4,79.34,79.36,15400.0,53.0451,53.0584,53.0183,53.0317,15400.0
2011-12-01 12:30:00,79.35,79.37,79.3,79.34,26600.0,53.025,53.0384,52.9916,53.0183,26600.0
2011-12-01 12:35:00,79.33,79.34,79.13,79.24,25400.0,53.0116,53.0183,52.878,52.9515,25400.0
2011-12-01 12:40:00,79.25,79.28,79.2,79.2,13200.0,52.9582,52.9782,52.9248,52.9248,13200.0
2011-12-01 12:45:00,79.21,79.25,79.17,79.23,12300.0,52.9315,52.9582,52.9047,52.9448,12300.0
2011-12-01 12:50:00,79.22,79.24,79.17,79.19,19800.0,52.9381,52.9515,52.9047,52.9181,19800.0
2011-12-01 12:55:00,79.19,79.2,79.12,79.16,21600.0,52.9181,52.9248,52.8713,52.898,21600.0
2011-12-01 13:00:00,79.16,79.23,79.16,79.2,11100.0,52.898,52.9448,52.898,52.9248,11100.0
2011-12-01 13:05:00,79.18,79.19,79.09,79.09,6700.0,52.9114,52.9181,52.8513,52.8513,6700.0
2011-12-01 13:10:00,79.08,79.16,79.08,79.14,18600.0,52.8446,52.898,52.8446,52.8847,18600.0
2011-12-01 13:15:00,79.12,79.16,79.11,79.15,5700.0,52.8713,52.898,52.8646,52.8914,5700.0
2011-12-01 13:20:00,79.15,79.2,79.12,79.16,10100.0,52.8914,52.9248,52.8713,52.898,10100.0
2011-12-01 13:25:00,79.16,79.2,79.16,79.18,7900.0,52.898,52.9248,52.898,52.9114,7900.0
2011-12-01 13:30:00,79.19,79.23,79.16,79.2,13200.0,52.9181,52.9448,52.898,52.9248,13200.0
2011-12-01 13:35:00,79.2,79.22,79.18,79.21,10200.0,52.9248,52.9381,52.9114,52.9315,10200.0
2011-12-01 13:40:00,79.22,79.37,79.21,79.32,18700.0,52.9381,53.0384,52.9315,53.005,18700.0
2011-12-01 13:45:00,79.33,79.35,79.29,79.31,13900.0,53.0116,53.025,52.9849,52.9983,13900.0
2011-12-01 13:50:00,79.32,79.37,79.31,79.36,14400.0,53.005,53.0384,52.9983,53.0317,14400.0
2011-12-01 13:55:00,79.35,79.44,79.32,79.44,17800.0,53.025,53.0852,53.005,53.0852,17800.0
2011-12-01 14:00:00,79.42,79.43,79.26,79.28,16100.0,53.0718,53.0785,52.9649,52.9782,16100.0
2011-12-01 14:05:00,79.28,79.34,79.27,79.31,15600.0,52.9782,53.0183,52.9716,52.9983,15600.0
2011-12-01 14:10:00,79.32,79.38,79.31,79.32,11500.0,53.005,53.0451,52.9983,53.005,11500.0
2011-12-01 14:15:00,79.34,79.42,79.34,79.35,12500.0,53.0183,53.0718,53.0183,53.025,12500.0
2011-12-01 14:20:00,79.36,79.44,79.36,79.42,9000.0,53.0317,53.0852,53.0317,53.0718,9000.0
2011-12-01 14:25:00,79.42,79.49,79.42,79.48,13700.0,53.0718,53.1186,53.0718,53.1119,13700.0
2011-12-01 14:30:00,79.47,79.47,79.4,79.43,14000.0,53.1052,53.1052,53.0584,53.0785,14000.0
2011-12-01 14:35:00,79.42,79.47,79.38,79.38,18400.0,53.0718,53.1052,53.0451,53.0451,18400.0
2011-12-01 14:40:00,79.39,79.39,79.29,79.3,15500.0,53.0517,53.0517,52.9849,52.9916,15500.0
2011-12-01 14:45:00,79.33,79.49,79.32,79.45,14800.0,53.0116,53.1186,53.005,53.0918,14800.0
2011-12-01 14:50:00,79.45,79.47,79.33,79.37,16200.0,53.0918,53.1052,53.0116,53.0384,16200.0
2011-12-01 14:55:00,79.39,79.39,79.3,79.31,18500.0,53.0517,53.0517,52.9916,52.9983,18500.0
2011-12-01 15:00:00,79.32,79.32,79.26,79.3,14700.0,53.005,53.005,52.9649,52.9916,14700.0
2011-12-01 15:05:00,79.3,79.34,79.19,79.2,13700.0,52.9916,53.0183,52.9181,52.9248,13700.0
2011-12-01 15:10:00,79.2,79.23,79.17,79.23,9200.0,52.9248,52.9448,52.9047,52.9448,9200.0
2011-12-01 15:15:00,79.22,79.28,79.21,79.22,18200.0,52.9381,52.9782,52.9315,52.9381,18200.0
2011-12-01 15:20:00,79.22,79.26,79.19,79.26,19300.0,52.9381,52.9649,52.9181,52.9649,19300.0
2011-12-01 15:25:00,79.26,79.33,79.25,79.32,21800.0,52.9649,53.0116,52.9582,53.005,21800.0
2011-12-01 15:30:00,79.31,79.31,79.18,79.18,36200.0,52.9983,52.9983,52.9114,52.9114,36200.0
2011-12-01 15:35:00,79.18,79.29,79.17,79.17,30800.0,52.9114,52.9849,52.9047,52.9047,30800.0
2011-12-01 15:40:00,79.18,79.2,79.02,79.03,41200.0,52.9114,52.9248,52.8045,52.8112,41200.0
2011-12-01 15:45:00,79.02,79.03,78.91,78.99,52200.0,52.8045,52.8112,52.731,52.7844,52200.0
2011-12-01 15:50:00,78.97,79.07,78.95,78.96,48900.0,52.7711,52.8379,52.7577,52.7644,48900.0
2011-12-01 15:55:00,78.95,79.0,78.93,78.98,139800.0,52.7577,52.7911,52.7444,52.7778,139800.0
2011-12-02 09:30:00,79.55,79.8,79.11,79.14,61100.0,53.1587,53.3257,52.8646,52.8847,61100.0
2011-12-02 09:35:00,79.14,79.14,78.88,78.97,48000.0,52.8847,52.8847,52.7109,52.7711,48000.0
2011-12-02 09:40:00,78.93,79.03,78.93,79.0,22900.0,52.7444,52.8112,52.7444,52.7911,22900.0
2011-12-02 09:45:00,79.0,79.07,78.97,79.0,49700.0,52.7911,52.8379,52.7711,52.7911,49700.0
2011-12-02 09:50:00,79.01,79.05,78.86,79.05,18400.0,52.7978,52.8245,52.6976,52.8245,18400.0
2011-12-02 09:55:00,79.04,79.15,79.01,79.1,24600.0,52.8179,52.8914,52.7978,52.858,24600.0
2011-12-02 10:00:00,79.1,79.17,79.08,79.15,26400.0,52.858,52.9047,52.8446,52.8914,26400.0
2011-12-02 10:05:00,79.15,79.18,79.09,79.09,18300.0,52.8914,52.9114,52.8513,52.8513,18300.0
2011-12-02 10:10:00,79.08,79.09,79.01,79.05,27400.0,52.8446,52.8513,52.7978,52.8245,27400.0
2011-12-02 10:15:00,79.04,79.07,78.92,78.92,42200.0,52.8179,52.8379,52.7377,52.7377,42200.0
2011-12-02 10:20:00,78.92,78.94,78.75,78.75,40600.0,52.7377,52.751,52.6241,52.6241,40600.0
2011-12-02 10:25:00,78.77,78.77,78.65,78.7,32200.0,52.6374,52.6374,52.5572,52.5907,32200.0
2011-12-02 10:30:00,78.72,78.72,78.64,78.67,31400.0,52.604,52.604,52.5506,52.5706,31400.0
2011-12-02 10:35:00,78.67,78.67,78.43,78.49,51900.0,52.5706,52.5706,52.4102,52.4503,51900.0
2011-12-02 10:40:00,78.49,78.49,78.29,78.32,36400.0,52.4503,52.4503,52.3167,52.3367,36400.0
2011-12-02 10:45:00,78.3,78.31,78.19,78.25,24900.0,52.3234,52.33,52.2499,52.2899,24900.0
2011-12-02 10:50:00,78.24,78.43,78.22,78.43,18900.0,52.2833,52.4102,52.2699,52.4102,18900.0
2011-12-02 10:55:00,78.44,78.58,78.43,78.49,57900.0,52.4169,52.5105,52.4102,52.4503,57900.0
2011-12-02 11:00:00,78.47,78.5,78.37,78.4,19400.0,52.437,52.457,52.3701,52.3902,19400.0
2011-12-02 11:05:00,78.39,78.39,78.23,78.27,35500.0,52.3835,52.3835,52.2766,52.3033,35500.0
2011-12-02 11:10:00,78.27,78.39,78.27,78.33,22600.0,52.3033,52.3835,52.3033,52.3434,22600.0
2011-12-02 11:15:00,78.32,78.56,78.32,78.54,21500.0,52.3367,52.4971,52.3367,52.4837,21500.0
2011-12-02 11:20:00,78.54,78.56,78.5,78.5,8700.0,52.4837,52.4971,52.457,52.457,8700.0
2011-12-02 11:25:00,78.5,78.53,78.46,78.47,23500.0,52.457,52.4771,52.4303,52.437,23500.0
2011-12-02 11:30:00,78.48,78.52,78.36,78.39,29800.0,52.4436,52.4704,52.3635,52.3835,29800.0
2011-12-02 11:35:00,78.39,78.47,78.33,78.43,18200.0,52.3835,52.437,52.3434,52.4102,18200.0
2011-12-02 11:40:00,78.43,78.47,78.31,78.32,14600.0,52.4102,52.437,52.33,52.3367,14600.0
2011-12-02 11:45:00,78.32,78.38,78.25,78.25,16600.0,52.3367,52.3768,52.2899,52.2899,16600.0
2011-12-02 11:50:00,78.23,78.29,78.19,78.29,20500.0,52.2766,52.3167,52.2499,52.3167,20500.0
2011-12-02 11:55:00,78.27,78.33,78.26,78.3,18400.0,52.3033,52.3434,52.2966,52.3234,18400.0
2011-12-02 12:00:00,78.31,78.32,78.27,78.28,15100.0,52.33,52.3367,52.3033,52.31,15100.0
2011-12-02 12:05:00,78.29,78.38,78.28,78.31,12300.0,52.3167,52.3768,52.31,52.33,12300.0
2011-12-02 12:10:00,78.3,78.35,78.26,78.26,13800.0,52.3234,52.3568,52.2966,52.2966,13800.0
2011-12-02 12:15:00,78.25,78.34,78.23,78.34,16000.0,52.2899,52.3501,52.2766,52.3501,16000.0
2011-12-02 12:20:00,78.35,78.37,78.33,78.34,9300.0,52.3568,52.3701,52.3434,52.3501,9300.0
2011-12-02 12:25:00,78.34,78.34,78.25,78.25,9800.0,52.3501,52.3501,52.2899,52.2899,9800.0
2011-12-02 12:30:00,78.25,78.28,78.21,78.23,13100.0,52.2899,52.31,52.2632,52.2766,13100.0
2011-12-02 12:35:00,78.23,78.25,78.18,78.24,13600.0,52.2766,52.2899,52.2432,52.2833,13600.0
2011-12-02 12:40:00,78.24,78.3,78.16,78.16,19700.0,52.2833,52.3234,52.2298,52.2298,19700.0
2011-12-02 12:45:00,78.18,78.23,78.13,78.22,17700.0,52.2432,52.2766,52.2098,52.2699,17700.0
2011-12-02 12:50:00,78.21,78.25,78.16,78.23,14600.0,52.2632,52.2899,52.2298,52.2766,14600.0
2011-12-02 12:55:00,78.22,78.22,78.11,78.14,11700.0,52.2699,52.2699,52.1964,52.2164,11700.0
2011-12-02 13:00:00,78.14,78.18,78.13,78.13,14600.0,52.2164,52.2432,52.2098,52.2098,14600.0
2011-12-02 13:05:00,78.13,78.16,77.97,77.98,15200.0,52.2098,52.2298,52.1028,52.1095,15200.0
2011-12-02 13:10:00,77.97,78.02,77.83,77.83,18200.0,52.1028,52.1363,52.0093,52.0093,18200.0
2011-12-02 13:15:00,77.82,77.92,77.81,77.89,25100.0,52.0026,52.0694,51.9959,52.0494,25100.0
2011-12-02 13:20:00,77.9,77.96,77.83,77.88,17300.0,52.0561,52.0962,52.0093,52.0427,17300.0
2011-12-02 13:25:00,77.87,77.87,77.75,77.75,9600.0,52.036,52.036,51.9558,51.9558,9600.0
2011-12-02 13:30:00,77.76,77.77,77.71,77.73,12700.0,51.9625,51.9692,51.9291,51.9425,12700.0
2011-12-02 13:35:00,77.73,77.79,77.71,77.75,11500.0,51.9425,51.9826,51.9291,51.9558,11500.0
2011-12-02 13:40:00,77.75,77.82,77.75,77.82,10700.0,51.9558,52.0026,51.9558,52.0026,10700.0
2011-12-02 13:45:00,77.83,77.88,77.66,77.67,62600.0,52.0093,52.0427,51.8957,51.9024,62600.0
2011-12-02 13:50:00,77.66,77.73,77.49,77.49,69000.0,51.8957,51.9425,51.7821,51.7821,69000.0
2011-12-02 13:55:00,77.49,77.52,77.4,77.42,33300.0,51.7821,51.8021,51.7219,51.7353,33300.0
2011-12-02 14:00:00,77.43,77.52,77.37,77.37,30400.0,51.742,51.8021,51.7019,51.7019,30400.0
2011-12-02 14:05:00,77.37,77.5,77.23,77.48,33700.0,51.7019,51.7888,51.6083,51.7754,33700.0
2011-12-02 14:10:00,77.49,77.52,77.42,77.42,25400.0,51.7821,51.8021,51.7353,51.7353,25400.0
2011-12-02 14:15:00,77.44,77.58,77.42,77.55,29700.0,51.7487,51.8422,51.7353,51.8222,29700.0
2011-12-02 14:20:00,77.56,77.84,77.55,77.83,46300.0,51.8289,52.016,51.8222,52.0093,46300.0
2011-12-02 14:25:00,77.82,77.92,77.8,77.86,29100.0,52.0026,52.0694,51.9892,52.0293,29100.0
2011-12-02 14:30:00,77.86,78.03,77.85,77.87,45400.0,52.0293,52.1429,52.0227,52.036,45400.0
2011-12-02 14:35:00,77.88,77.92,77.77,77.8,29000.0,52.0427,52.0694,51.9692,51.9892,29000.0
2011-12-02 14:40:00,77.8,77.83,77.77,77.8,28200.0,51.9892,52.0093,51.9692,51.9892,28200.0
2011-12-02 14:45:00,77.79,77.86,77.78,77.8,30700.0,51.9826,52.0293,51.9759,51.9892,30700.0
2011-12-02 14:50:00,77.81,77.85,77.78,77.79,20500.0,51.9959,52.0227,51.9759,51.9826,20500.0
2011-12-02 14:55:00,77.81,77.85,77.77,77.78,25200.0,51.9959,52.0227,51.9692,51.9759,25200.0
2011-12-02 15:00:00,77.77,77.82,77.71,77.8,41600.0,51.9692,52.0026,51.9291,51.9892,41600.0
2011-12-02 15:05:00,77.79,77.89,77.78,77.8,22800.0,51.9826,52.0494,51.9759,51.9892,22800.0
2011-12-02 15:10:00,77.8,78.02,77.8,77.98,25500.0,51.9892,52.1363,51.9892,52.1095,25500.0
2011-12-02 15:15:00,77.96,78.0,77.88,77.88,33500.0,52.0962,52.1229,52.0427,52.0427,33500.0
2011-12-02 15:20:00,77.88,77.94,77.85,77.94,22200.0,52.0427,52.0828,52.0227,52.0828,22200.0
2011-12-02 15:25:00,77.93,77.99,77.87,77.95,36400.0,52.0761,52.1162,52.036,52.0895,36400.0
2011-12-02 15:30:00,77.94,78.01,77.9,77.93,29600.0,52.0828,52.1296,52.0561,52.0761,29600.0
2011-12-02 15:35:00,77.94,78.09,77.94,78.01,32800.0,52.0828,52.183,52.0828,52.1296,32800.0
2011-12-02 15:40:00,78.01,78.01,77.9,77.92,18700.0,52.1296,52.1296,52.0561,52.0694,18700.0
2011-12-02 15:45:00,77.89,77.89,77.77,77.82,59200.0,52.0494,52.0494,51.9692,52.0026,59200.0
2011-12-02 15:50:00,77.82,77.9,77.81,77.84,55100.0,52.0026,52.0561,51.9959,52.016,55100.0
2011-12-02 15:55:00,77.84,77.95,77.79,77.83,117800.0,52.016,52.0895,51.9826,52.0093,117800.0
2011-12-05 09:30:00,78.56,78.66,78.35,78.48,64000.0,52.4971,52.5639,52.3568,52.4436,64000.0
2011-12-05 09:35:00,78.53,78.61,78.33,78.39,33700.0,52.4771,52.5305,52.3434,52.3835,33700.0
2011-12-05 09:40:00,78.42,78.5,78.3,78.47,18700.0,52.4035,52.457,52.3234,52.437,18700.0
2011-12-05 09:45:00,78.45,78.48,78.2,78.2,32400.0,52.4236,52.4436,52.2565,52.2565,32400.0
2011-12-05 09:50:00,78.18,78.37,78.16,78.33,36400.0,52.2432,52.3701,52.2298,52.3434,36400.0
2011-12-05 09:55:00,78.33,78.38,78.15,78.23,37700.0,52.3434,52.3768,52.2231,52.2766,37700.0
2011-12-05 10:00:00,78.22,78.26,77.89,77.95,84800.0,52.2699,52.2966,52.0494,52.0895,84800.0
2011-12-05 10:05:00,78.0,78.02,77.69,77.84,51900.0,52.1229,52.1363,51.9157,52.016,51900.0
2011-12-05 10:10:00,77.82,78.04,77.82,77.97,40600.0,52.0026,52.1496,52.0026,52.1028,40600.0
2011-12-05 10:15:00,77.98,78.01,77.91,77.94,18600.0,52.1095,52.1296,52.0627,52.0828,18600.0
2011-12-05 10:20:00,77.97,77.99,77.89,77.9,15500.0,52.1028,52.1162,52.0494,52.0561,15500.0
2011-12-05 10:25:00,77.9,78.04,77.86,77.95,16200.0,52.0561,52.1496,52.0293,52.0895,16200.0
2011-12-05 10:30:00,77.93,78.03,77.91,77.93,17900.0,52.0761,52.1429,52.0627,52.0761,17900.0
2011-12-05 10:35:00,77.92,78.02,77.86,77.86,19900.0,52.0694,52.1363,52.0293,52.0293,19900.0
2011-12-05 10:40:00,77.86,77.94,77.82,77.82,21400.0,52.0293,52.0828,52.0026,52.0026,21400.0
2011-12-05 10:45:00,77.83,77.87,77.78,77.83,24200.0,52.0093,52.036,51.9759,52.0093,24200.0
2011-12-05 10:50:00,77.82,77.88,77.79,77.84,13200.0,52.0026,52.0427,51.9826,52.016,13200.0
2011-12-05 10:55:00,77.85,78.0,77.82,78.0,27400.0,52.0227,52.1229,52.0026,52.1229,27400.0
2011-12-05 11:00:00,78.0,78.02,77.9,77.99,18500.0,52.1229,52.1363,52.0561,52.1162,18500.0
2011-12-05 11:05:00,77.99,78.01,77.93,77.97,11700.0,52.1162,52.1296,52.0761,52.1028,11700.0
2011-12-05 11:10:00,77.98,78.03,77.93,78.01,18400.0,52.1095,52.1429,52.0761,52.1296,18400.0
2011-12-05 11:15:00,78.02,78.02,77.91,78.0,23800.0,52.1363,52.1363,52.0627,52.1229,23800.0
2011-12-05 11:20:00,78.0,78.0,77.84,77.95,31900.0,52.1229,52.1229,52.016,52.0895,31900.0
2011-12-05 11:25:00,77.95,77.98,77.89,77.98,35000.0,52.0895,52.1095,52.0494,52.1095,35000.0
2011-12-05 11:30:00,77.97,78.02,77.93,77.93,21900.0,52.1028,52.1363,52.0761,52.0761,21900.0
2011-12-05 11:35:00,77.93,78.01,77.93,78.0,15200.0,52.0761,52.1296,52.0761,52.1229,15200.0
2011-12-05 11:40:00,77.99,77.99,77.85,77.96,13300.0,52.1162,52.1162,52.0227,52.0962,13300.0
2011-12-05 11:45:00,77.96,78.04,77.96,78.0,64600.0,52.0962,52.1496,52.0962,52.1229,64600.0
2011-12-05 11:50:00,78.0,78.21,78.0,78.21,90700.0,52.1229,52.2632,52.1229,52.2632,90700.0
2011-12-05 11:55:00,78.23,78.23,78.15,78.18,67900.0,52.2766,52.2766,52.2231,52.2432,67900.0
2011-12-05 12:00:00,78.15,78.21,78.15,78.15,24400.0,52.2231,52.2632,52.2231,52.2231,24400.0
2011-12-05 12:05:00,78.15,78.24,78.15,78.19,15700.0,52.2231,52.2833,52.2231,52.2499,15700.0
2011-12-05 12:10:00,78.18,78.22,78.18,78.2,10200.0,52.2432,52.2699,52.2432,52.2565,10200.0
2011-12-05 12:15:00,78.21,78.26,78.19,78.24,11400.0,52.2632,52.2966,52.2499,52.2833,11400.0
2011-12-05 12:20:00,78.24,78.25,78.15,78.21,13200.0,52.2833,52.2899,52.2231,52.2632,13200.0
2011-12-05 12:25:00,78.22,78.24,78.16,78.18,7900.0,52.2699,52.2833,52.2298,52.2432,7900.0
2011-12-05 12:30:00,78.16,78.23,78.15,78.22,7600.0,52.2298,52.2766,52.2231,52.2699,7600.0
2011-12-05 12:35:00,78.2,78.24,78.18,78.18,10700.0,52.2565,52.2833,52.2432,52.2432,10700.0
2011-12-05 12:40:00,78.18,78.29,78.16,78.26,20500.0,52.2432,52.3167,52.2298,52.2966,20500.0
2011-12-05 12:45:00,78.28,78.33,78.26,78.3,21200.0,52.31,52.3434,52.2966,52.3234,21200.0
2011-12-05 12:50:00,78.32,78.38,78.29,78.33,30500.0,52.3367,52.3768,52.3167,52.3434,30500.0
2011-12-05 12:55:00,78.33,78.38,78.28,78.3,18700.0,52.3434,52.3768,52.31,52.3234,18700.0
2011-12-05 13:00:00,78.3,78.4,78.29,78.4,24600.0,52.3234,52.3902,52.3167,52.3902,24600.0
2011-12-05 13:05:00,78.4,78.5,78.38,78.44,42900.0,52.3902,52.457,52.3768,52.4169,42900.0
2011-12-05 13:10:00,78.43,78.5,78.38,78.45,33300.0,52.4102,52.457,52.3768,52.4236,33300.0
2011-12-05 13:15:00,78.44,78.46,78.37,78.4,9700.0,52.4169,52.4303,52.3701,52.3902,9700.0
2011-12-05 13:20:00,78.41,78.45,78.39,78.45,9600.0,52.3969,52.4236,52.3835,52.4236,9600.0
2011-12-05 13:25:00,78.46,78.47,78.44,78.46,8000.0,52.4303,52.437,52.4169,52.4303,8000.0
2011-12-05 13:30:00,78.46,78.46,78.36,78.4,15500.0,52.4303,52.4303,52.3635,52.3902,15500.0
2011-12-05 13:35:00,78.4,78.45,78.36,78.38,12200.0,52.3902,52.4236,52.3635,52.3768,12200.0
2011-12-05 13:40:00,78.39,78.41,78.18,78.31,35400.0,52.3835,52.3969,52.2432,52.33,35400.0
2011-12-05 13:45:00,78.31,78.38,78.04,78.04,34900.0,52.33,52.3768,52.1496,52.1496,34900.0
2011-12-05 13:50:00,78.04,78.13,77.99,77.99,26000.0,52.1496,52.2098,52.1162,52.1162,26000.0
2011-12-05 13:55:00,78.0,78.13,77.97,78.07,18300.0,52.1229,52.2098,52.1028,52.1697,18300.0
2011-12-05 14:00:00,78.05,78.05,77.95,78.0,15000.0,52.1563,52.1563,52.0895,52.1229,15000.0
2011-12-05 14:05:00,78.0,78.0,77.87,77.93,15900.0,52.1229,52.1229,52.036,52.0761,15900.0
2011-12-05 14:10:00,77.94,78.08,77.94,77.99,18100.0,52.0828,52.1763,52.0828,52.1162,18100.0
2011-12-05 14:15:00,78.0,78.15,77.94,78.12,24100.0,52.1229,52.2231,52.0828,52.2031,24100.0
2011-12-05 14:20:00,78.1,78.15,78.1,78.1,22300.0,52.1897,52.2231,52.1897,52.1897,22300.0
2011-12-05 14:25:00,78.11,78.16,78.04,78.12,20200.0,52.1964,52.2298,52.1496,52.2031,20200.0
2011-12-05 14:30:00,78.11,78.11,77.83,77.84,30400.0,52.1964,52.1964,52.0093,52.016,30400.0
2011-12-05 14:35:00,77.84,77.97,77.83,77.94,19100.0,52.016,52.1028,52.0093,52.0828,19100.0
2011-12-05 14:40:00,77.94,78.0,77.85,77.87,16200.0,52.0828,52.1229,52.0227,52.036,16200.0
2011-12-05 14:45:00,77.88,77.93,77.82,77.93,19100.0,52.0427,52.0761,52.0026,52.0761,19100.0
2011-12-05 14:50:00,77.93,77.96,77.85,77.89,16800.0,52.0761,52.0962,52.0227,52.0494,16800.0
2011-12-05 14:55:00,77.89,78.11,77.89,78.11,47400.0,52.0494,52.1964,52.0494,52.1964,47400.0
2011-12-05 15:00:00,78.11,78.2,78.06,78.17,38700.0,52.1964,52.2565,52.163,52.2365,38700.0
2011-12-05 15:05:00,78.17,78.21,77.8,77.92,49300.0,52.2365,52.2632,51.9892,52.0694,49300.0
2011-12-05 15:10:00,77.92,77.96,77.81,77.81,37000.0,52.0694,52.0962,51.9959,51.9959,37000.0
2011-12-05 15:15:00,77.82,77.89,77.69,77.8,37700.0,52.0026,52.0494,51.9157,51.9892,37700.0
2011-12-05 15:20:00,77.79,77.83,77.65,77.72,42300.0,51.9826,52.0093,51.889,51.9358,42300.0
2011-12-05 15:25:00,77.72,77.79,77.67,77.68,28500.0,51.9358,51.9826,51.9024,51.909,28500.0
2011-12-05 15:30:00,77.7,77.86,77.66,77.78,30900.0,51.9224,52.0293,51.8957,51.9759,30900.0
2011-12-05 15:35:00,77.79,77.79,77.6,77.69,49200.0,51.9826,51.9826,51.8556,51.9157,49200.0
2011-12-05 15:40:00,77.68,77.87,77.63,77.87,48900.0,51.909,52.036,51.8756,52.036,48900.0
2011-12-05 15:45:00,77.85,78.0,77.82,77.92,45700.0,52.0227,52.1229,52.0026,52.0694,45700.0
2011-12-05 15:50:00,77.93,78.04,77.86,78.04,42900.0,52.0761,52.1496,52.0293,52.1496,42900.0
2011-12-05 15:55:00,78.04,78.14,78.0,78.1,99000.0,52.1496,52.2164,52.1229,52.1897,99000.0
2011-12-06 09:30:00,77.74,77.94,77.62,77.72,59800.0,51.9491,52.0828,51.869,51.9358,59800.0
2011-12-06 09:35:00,77.74,78.04,77.67,78.03,61800.0,51.9491,52.1496,51.9024,52.1429,61800.0
2011-12-06 09:40:00,78.05,78.1,77.96,78.06,34800.0,52.1563,52.1897,52.0962,52.163,34800.0
2011-12-06 09:45:00,78.07,78.09,77.98,78.02,51700.0,52.1697,52.183,52.1095,52.1363,51700.0
2011-12-06 09:50:00,78.01,78.13,77.99,78.08,23900.0,52.1296,52.2098,52.1162,52.1763,23900.0
2011-12-06 09:55:00,78.09,78.21,78.07,78.16,48200.0,52.183,52.2632,52.1697,52.2298,48200.0
2011-12-06 10:00:00,78.17,78.36,78.16,78.31,57200.0,52.2365,52.3635,52.2298,52.33,57200.0
2011-12-06 10:05:00,78.31,78.31,78.25,78.28,12400.0,52.33,52.33,52.2899,52.31,12400.0
2011-12-06 10:10:00,78.31,78.35,78.24,78.3,17000.0,52.33,52.3568,52.2833,52.3234,17000.0
2011-12-06 10:15:00,78.31,78.35,78.25,78.29,16900.0,52.33,52.3568,52.2899,52.3167,16900.0
2011-12-06 10:20:00,78.3,78.44,78.25,78.44,19400.0,52.3234,52.4169,52.2899,52.4169,19400.0
2011-12-06 10:25:00,78.43,78.44,78.33,78.35,8900.0,52.4102,52.4169,52.3434,52.3568,8900.0
2011-12-06 10:30:00,78.36,78.39,78.27,78.28,11200.0,52.3635,52.3835,52.3033,52.31,11200.0
2011-12-06 10:35:00,78.25,78.33,78.25,78.32,13700.0,52.2899,52.3434,52.2899,52.3367,13700.0
2011-12-06 10:40:00,78.33,78.33,78.25,78.26,10200.0,52.3434,52.3434,52.2899,52.2966,10200.0
2011-12-06 10:45:00,78.26,78.31,78.25,78.3,14500.0,52.2966,52.33,52.2899,52.3234,14500.0
2011-12-06 10:50:00,78.28,78.31,78.21,78.23,8000.0,52.31,52.33,52.2632,52.2766,8000.0
2011-12-06 10:55:00,78.2,78.21,78.13,78.18,14300.0,52.2565,52.2632,52.2098,52.2432,14300.0
2011-12-06 11:00:00,78.19,78.24,78.14,78.18,8600.0,52.2499,52.2833,52.2164,52.2432,8600.0
2011-12-06 11:05:00,78.18,78.19,78.06,78.08,9800.0,52.2432,52.2499,52.163,52.1763,9800.0
2011-12-06 11:10:00,78.09,78.18,78.07,78.17,6500.0,52.183,52.2432,52.1697,52.2365,6500.0
2011-12-06 11:15:00,78.15,78.17,78.09,78.17,10700.0,52.2231,52.2365,52.183,52.2365,10700.0
2011-12-06 11:20:00,78.18,78.3,78.16,78.27,17800.0,52.2432,52.3234,52.2298,52.3033,17800.0
2011-12-06 11:25:00,78.27,78.32,78.22,78.28,7400.0,52.3033,52.3367,52.2699,52.31,7400.0
2011-12-06 11:30:00,78.25,78.29,78.19,78.2,9400.0,52.2899,52.3167,52.2499,52.2565,9400.0
2011-12-06 11:35:00,78.17,78.23,78.12,78.23,10200.0,52.2365,52.2766,52.2031,52.2766,10200.0
2011-12-06 11:40:00,78.25,78.29,78.15,78.25,9900.0,52.2899,52.3167,52.2231,52.2899,9900.0
2011-12-06 11:45:00,78.25,78.29,78.21,78.26,14100.0,52.2899,52.3167,52.2632,52.2966,14100.0
2011-12-06 11:50:00,78.27,78.42,78.27,78.42,17000.0,52.3033,52.4035,52.3033,52.4035,17000.0
2011-12-06 11:55:00,78.42,78.49,78.38,78.41,19900.0,52.4035,52.4503,52.3768,52.3969,19900.0
2011-12-06 12:00:00,78.42,78.42,78.34,78.39,10800.0,52.4035,52.4035,52.3501,52.3835,10800.0
2011-12-06 12:05:00,78.38,78.39,78.33,78.38,11700.0,52.3768,52.3835,52.3434,52.3768,11700.0
2011-12-06 12:10:00,78.38,78.42,78.31,78.33,16300.0,52.3768,52.4035,52.33,52.3434,16300.0
2011-12-06 12:15:00,78.32,78.36,78.24,78.27,7900.0,52.3367,52.3635,52.2833,52.3033,7900.0
2011-12-06 12:20:00,78.27,78.31,78.18,78.25,15000.0,52.3033,52.33,52.2432,52.2899,15000.0
2011-12-06 12:25:00,78.25,78.26,78.2,78.25,8900.0,52.2899,52.2966,52.2565,52.2899,8900.0
2011-12-06 12:30:00,78.25,78.26,78.2,78.22,7000.0,52.2899,52.2966,52.2565,52.2699,7000.0
2011-12-06 12:35:00,78.21,78.31,78.2,78.27,8500.0,52.2632,52.33,52.2565,52.3033,8500.0
2011-12-06 12:40:00,78.27,78.31,78.25,78.25,7500.0,52.3033,52.33,52.2899,52.2899,7500.0
2011-12-06 12:45:00,78.22,78.25,78.15,78.17,9000.0,52.2699,52.2899,52.2231,52.2365,9000.0
2011-12-06 12:50:00,78.16,78.17,78.08,78.14,12800.0,52.2298,52.2365,52.1763,52.2164,12800.0
2011-12-06 12:55:00,78.14,78.22,78.14,78.18,6500.0,52.2164,52.2699,52.2164,52.2432,6500.0
2011-12-06 13:00:00,78.18,78.21,78.13,78.16,13000.0,52.2432,52.2632,52.2098,52.2298,13000.0
2011-12-06 13:05:00,78.19,78.19,78.16,78.18,9400.0,52.2499,52.2499,52.2298,52.2432,9400.0
2011-12-06 13:10:00,78.17,78.25,78.14,78.21,10000.0,52.2365,52.2899,52.2164,52.2632,10000.0
2011-12-06 13:15:00,78.22,78.32,78.21,78.3,11400.0,52.2699,52.3367,52.2632,52.3234,11400.0
2011-12-06 13:20:00,78.31,78.38,78.27,78.34,18400.0,52.33,52.3768,52.3033,52.3501,18400.0
2011-12-06 13:25:00,78.36,78.36,78.31,78.32,9600.0,52.3635,52.3635,52.33,52.3367,9600.0
2011-12-06 13:30:00,78.32,78.41,78.32,78.37,13000.0,52.3367,52.3969,52.3367,52.3701,13000.0
2011-12-06 13:35:00,78.36,78.37,78.3,78.36,9000.0,52.3635,52.3701,52.3234,52.3635,9000.0
2011-12-06 13:40:00,78.34,78.36,78.29,78.31,11400.0,52.3501,52.3635,52.3167,52.33,11400.0
2011-12-06 13:45:00,78.31,78.32,78.28,78.31,10800.0,52.33,52.3367,52.31,52.33,10800.0
2011-12-06 13:50:00,78.3,78.36,78.29,78.36,12000.0,52.3234,52.3635,52.3167,52.3635,12000.0
2011-12-06 13:55:00,78.36,78.38,78.23,78.23,11500.0,52.3635,52.3768,52.2766,52.2766,11500.0
2011-12-06 14:00:00,78.24,78.24,78.13,78.19,12000.0,52.2833,52.2833,52.2098,52.2499,12000.0
2011-12-06 14:05:00,78.17,78.17,78.12,78.13,10400.0,52.2365,52.2365,52.2031,52.2098,10400.0
2011-12-06 14:10:00,78.14,78.15,78.07,78.15,10500.0,52.2164,52.2231,52.1697,52.2231,10500.0
2011-12-06 14:15:00,78.15,78.2,78.14,78.16,11500.0,52.2231,52.2565,52.2164,52.2298,11500.0
2011-12-06 14:20:00,78.18,78.18,78.07,78.08,10100.0,52.2432,52.2432,52.1697,52.1763,10100.0
2011-12-06 14:25:00,78.09,78.14,78.06,78.09,14300.0,52.183,52.2164,52.163,52.183,14300.0
2011-12-06 14:30:00,78.1,78.18,78.09,78.17,11000.0,52.1897,52.2432,52.183,52.2365,11000.0
2011-12-06 14:35:00,78.17,78.27,78.12,78.22,17900.0,52.2365,52.3033,52.2031,52.2699,17900.0
2011-12-06 14:40:00,78.22,78.28,78.21,78.26,18800.0,52.2699,52.31,52.2632,52.2966,18800.0
2011-12-06 14:45:00,78.27,78.27,78.23,78.26,10000.0,52.3033,52.3033,52.2766,52.2966,10000.0
2011-12-06 14:50:00,78.26,78.4,78.24,78.39,14200.0,52.2966,52.3902,52.2833,52.3835,14200.0
2011-12-06 14:55:00,78.39,78.4,78.29,78.3,7000.0,52.3835,52.3902,52.3167,52.3234,7000.0
2011-12-06 15:00:00,78.3,78.35,78.27,78.27,17000.0,52.3234,52.3568,52.3033,52.3033,17000.0
2011-12-06 15:05:00,78.27,78.3,78.24,78.26,10000.0,52.3033,52.3234,52.2833,52.2966,10000.0
2011-12-06 15:10:00,78.25,78.32,78.24,78.27,26100.0,52.2899,52.3367,52.2833,52.3033,26100.0
2011-12-06 15:15:00,78.27,78.32,78.21,78.21,11700.0,52.3033,52.3367,52.2632,52.2632,11700.0
2011-12-06 15:20:00,78.23,78.23,78.17,78.21,23400.0,52.2766,52.2766,52.2365,52.2632,23400.0
2011-12-06 15:25:00,78.22,78.24,78.08,78.08,15700.0,52.2699,52.2833,52.1763,52.1763,15700.0
2011-12-06 15:30:00,78.08,78.16,78.08,78.15,18100.0,52.1763,52.2298,52.1763,52.2231,18100.0
2011-12-06 15:35:00,78.14,78.2,78.12,78.12,20000.0,52.2164,52.2565,52.2031,52.2031,20000.0
2011-12-06 15:40:00,78.13,78.17,78.02,78.03,25200.0,52.2098,52.2365,52.1363,52.1429,25200.0
2011-12-06 15:45:00,78.02,78.03,77.93,77.99,36600.0,52.1363,52.1429,52.0761,52.1162,36600.0
2011-12-06 15:50:00,77.97,78.02,77.94,77.97,25100.0,52.1028,52.1363,52.0828,52.1028,25100.0
2011-12-06 15:55:00,77.97,77.97,77.87,77.92,93500.0,52.1028,52.1028,52.036,52.0694,93500.0
2011-12-07 09:30:00,77.94,78.05,77.6,77.63,36600.0,52.0828,52.1563,51.8556,51.8756,36600.0
2011-12-07 09:35:00,77.61,77.97,77.56,77.97,12500.0,51.8623,52.1028,51.8289,52.1028,12500.0
2011-12-07 09:40:00,77.98,78.0,77.4,77.44,44700.0,52.1095,52.1229,51.7219,51.7487,44700.0
2011-12-07 09:45:00,77.48,77.7,77.43,77.67,32200.0,51.7754,51.9224,51.742,51.9024,32200.0
2011-12-07 09:50:00,77.65,77.69,77.6,77.69,11300.0,51.889,51.9157,51.8556,51.9157,11300.0
2011-12-07 09:55:00,77.71,77.99,77.6,77.92,45600.0,51.9291,52.1162,51.8556,52.0694,45600.0
2011-12-07 10:00:00,77.92,77.95,77.87,77.93,16400.0,52.0694,52.0895,52.036,52.0761,16400.0
2011-12-07 10:05:00,77.93,77.95,77.87,77.95,16300.0,52.0761,52.0895,52.036,52.0895,16300.0
2011-12-07 10:10:00,77.93,78.05,77.89,77.98,21200.0,52.0761,52.1563,52.0494,52.1095,21200.0
2011-12-07 10:15:00,78.0,78.03,77.95,77.98,73300.0,52.1229,52.1429,52.0895,52.1095,73300.0
2011-12-07 10:20:00,77.97,78.02,77.94,77.95,31600.0,52.1028,52.1363,52.0828,52.0895,31600.0
2011-12-07 10:25:00,77.97,78.0,77.83,77.96,43500.0,52.1028,52.1229,52.0093,52.0962,43500.0
2011-12-07 10:30:00,77.95,77.96,77.87,77.89,8100.0,52.0895,52.0962,52.036,52.0494,8100.0
2011-12-07 10:35:00,77.88,77.88,77.73,77.79,16200.0,52.0427,52.0427,51.9425,51.9826,16200.0
2011-12-07 10:40:00,77.78,77.8,77.7,77.78,15800.0,51.9759,51.9892,51.9224,51.9759,15800.0
2011-12-07 10:45:00,77.79,77.82,77.75,77.78,17300.0,51.9826,52.0026,51.9558,51.9759,17300.0
2011-12-07 10:50:00,77.77,77.78,77.6,77.63,17000.0,51.9692,51.9759,51.8556,51.8756,17000.0
2011-12-07 10:55:00,77.62,77.71,77.57,77.69,13500.0,51.869,51.9291,51.8355,51.9157,13500.0
2011-12-07 11:00:00,77.7,77.71,77.61,77.61,22800.0,51.9224,51.9291,51.8623,51.8623,22800.0
2011-12-07 11:05:00,77.62,77.71,77.62,77.66,13700.0,51.869,51.9291,51.869,51.8957,13700.0
2011-12-07 11:10:00,77.65,77.66,77.57,77.6,18600.0,51.889,51.8957,51.8355,51.8556,18600.0
2011-12-07 11:15:00,77.6,77.62,77.55,77.58,14700.0,51.8556,51.869,51.8222,51.8422,14700.0
2011-12-07 11:20:00,77.56,77.66,77.54,77.54,28000.0,51.8289,51.8957,51.8155,51.8155,28000.0
2011-12-07 11:25:00,77.57,77.63,77.48,77.51,39400.0,51.8355,51.8756,51.7754,51.7954,39400.0
2011-12-07 11:30:00,77.51,77.56,77.44,77.47,23400.0,51.7954,51.8289,51.7487,51.7687,23400.0
2011-12-07 11:35:00,77.48,77.6,77.48,77.6,14400.0,51.7754,51.8556,51.7754,51.8556,14400.0
2011-12-07 11:40:00,77.59,77.77,77.58,77.76,27300.0,51.8489,51.9692,51.8422,51.9625,27300.0
2011-12-07 11:45:00,77.76,77.79,77.68,77.74,24400.0,51.9625,51.9826,51.909,51.9491,24400.0
2011-12-07 11:50:00,77.79,77.87,77.79,77.84,7600.0,51.9826,52.036,51.9826,52.016,7600.0
2011-12-07 11:55:00,77.84,77.89,77.81,77.84,8500.0,52.016,52.0494,51.9959,52.016,8500.0
2011-12-07 12:00:00,77.86,77.88,77.79,77.79,16300.0,52.0293,52.0427,51.9826,51.9826,16300.0
2011-12-07 12:05:00,77.79,77.84,77.77,77.83,7000.0,51.9826,52.016,51.9692,52.0093,7000.0
2011-12-07 12:10:00,77.83,77.86,77.76,77.81,10000.0,52.0093,52.0293,51.9625,51.9959,10000.0
2011-12-07 12:15:00,77.8,77.83,77.76,77.79,13000.0,51.9892,52.0093,51.9625,51.9826,13000.0
2011-12-07 12:20:00,77.79,77.93,77.79,77.92,9300.0,51.9826,52.0761,51.9826,52.0694,9300.0
2011-12-07 12:25:00,77.9,77.93,77.84,77.91,28600.0,52.0561,52.0761,52.016,52.0627,28600.0
2011-12-07 12:30:00,77.88,77.93,77.86,77.87,15400.0,52.0427,52.0761,52.0293,52.036,15400.0
2011-12-07 12:35:00,77.9,77.92,77.84,77.92,16500.0,52.0561,52.0694,52.016,52.0694,16500.0
2011-12-07 12:40:00,77.91,77.93,77.85,77.9,5500.0,52.0627,52.0761,52.0227,52.0561,5500.0
2011-12-07 12:45:00,77.9,77.93,77.79,77.82,10100.0,52.0561,52.0761,51.9826,52.0026,10100.0
2011-12-07 12:50:00,77.81,77.84,77.77,77.8,12300.0,51.9959,52.016,51.9692,51.9892,12300.0
2011-12-07 12:55:00,77.77,77.83,77.77,77.81,9000.0,51.9692,52.0093,51.9692,51.9959,9000.0
2011-12-07 13:00:00,77.81,77.84,77.78,77.78,10200.0,51.9959,52.016,51.9759,51.9759,10200.0
2011-12-07 13:05:00,77.79,77.8,77.78,77.78,7600.0,51.9826,51.9892,51.9759,51.9759,7600.0
2011-12-07 13:10:00,77.78,77.78,77.65,77.69,29400.0,51.9759,51.9759,51.889,51.9157,29400.0
2011-12-07 13:15:00,77.7,77.79,77.7,77.79,9400.0,51.9224,51.9826,51.9224,51.9826,9400.0
2011-12-07 13:20:00,77.8,77.8,77.66,77.7,16500.0,51.9892,51.9892,51.8957,51.9224,16500.0
2011-12-07 13:25:00,77.7,77.83,77.68,77.83,9000.0,51.9224,52.0093,51.909,52.0093,9000.0
2011-12-07 13:30:00,77.83,77.84,77.73,77.75,15100.0,52.0093,52.016,51.9425,51.9558,15100.0
2011-12-07 13:35:00,77.75,77.78,77.54,77.55,61000.0,51.9558,51.9759,51.8155,51.8222,61000.0
2011-12-07 13:40:00,77.56,77.58,77.48,77.52,24900.0,51.8289,51.8422,51.7754,51.8021,24900.0
2011-12-07 13:45:00,77.53,77.55,77.44,77.47,13500.0,51.8088,51.8222,51.7487,51.7687,13500.0
2011-12-07 13:50:00,77.47,77.57,77.45,77.49,12500.0,51.7687,51.8355,51.7554,51.7821,12500.0
2011-12-07 13:55:00,77.48,77.5,77.43,77.5,9500.0,51.7754,51.7888,51.742,51.7888,9500.0
2011-12-07 14:00:00,77.5,77.55,77.47,77.5,18700.0,51.7888,51.8222,51.7687,51.7888,18700.0
2011-12-07 14:05:00,77.49,77.53,77.44,77.47,9700.0,51.7821,51.8088,51.7487,51.7687,9700.0
2011-12-07 14:10:00,77.48,77.53,77.4,77.4,22100.0,51.7754,51.8088,51.7219,51.7219,22100.0
2011-12-07 14:15:00,77.41,77.47,77.37,77.41,18200.0,51.7286,51.7687,51.7019,51.7286,18200.0
2011-12-07 14:20:00,77.41,77.42,77.37,77.4,23600.0,51.7286,51.7353,51.7019,51.7219,23600.0
2011-12-07 14:25:00,77.42,77.44,77.38,77.42,20200.0,51.7353,51.7487,51.7086,51.7353,20200.0
2011-12-07 14:30:00,77.43,77.45,77.37,77.41,20700.0,51.742,51.7554,51.7019,51.7286,20700.0
2011-12-07 14:35:00,77.4,77.45,77.38,77.42,34800.0,51.7219,51.7554,51.7086,51.7353,34800.0
2011-12-07 14:40:00,77.41,77.54,77.39,77.41,49200.0,51.7286,51.8155,51.7153,51.7286,49200.0
2011-12-07 14:45:00,77.4,77.51,77.38,77.42,18800.0,51.7219,51.7954,51.7086,51.7353,18800.0
2011-12-07 14:50:00,77.43,77.51,77.37,77.51,14900.0,51.742,51.7954,51.7019,51.7954,14900.0
2011-12-07 14:55:00,77.5,77.55,77.47,77.55,9300.0,51.7888,51.8222,51.7687,51.8222,9300.0
2011-12-07 15:00:00,77.55,77.61,77.53,77.56,15300.0,51.8222,51.8623,51.8088,51.8289,15300.0
2011-12-07 15:05:00,77.55,77.64,77.52,77.53,13000.0,51.8222,51.8823,51.8021,51.8088,13000.0
2011-12-07 15:10:00,77.5,77.54,77.42,77.45,10800.0,51.7888,51.8155,51.7353,51.7554,10800.0
2011-12-07 15:15:00,77.48,77.7,77.47,77.64,35700.0,51.7754,51.9224,51.7687,51.8823,35700.0
2011-12-07 15:20:00,77.64,77.74,77.6,77.61,27800.0,51.8823,51.9491,51.8556,51.8623,27800.0
2011-12-07 15:25:00,77.64,77.73,77.59,77.7,27800.0,51.8823,51.9425,51.8489,51.9224,27800.0
2011-12-07 15:30:00,77.69,77.77,77.56,77.67,30800.0,51.9157,51.9692,51.8289,51.9024,30800.0
2011-12-07 15:35:00,77.69,77.83,77.59,77.8,49700.0,51.9157,52.0093,51.8489,51.9892,49700.0
2011-12-07 15:40:00,77.8,77.95,77.7,77.74,78900.0,51.9892,52.0895,51.9224,51.9491,78900.0
2011-12-07 15:45:00,77.75,77.83,77.73,77.73,66600.0,51.9558,52.0093,51.9425,51.9425,66600.0
2011-12-07 15:50:00,77.74,77.81,77.64,77.68,87100.0,51.9491,51.9959,51.8823,51.909,87100.0
2011-12-07 15:55:00,77.66,77.78,77.47,77.56,161900.0,51.8957,51.9759,51.7687,51.8289,161900.0
2011-12-08 09:30:00,77.47,77.6,77.32,77.55,21200.0,51.7687,51.8556,51.6685,51.8222,21200.0
2011-12-08 09:35:00,77.65,77.65,77.46,77.55,9400.0,51.889,51.889,51.762,51.8222,9400.0
2011-12-08 09:40:00,77.55,77.58,77.25,77.36,9200.0,51.8222,51.8422,51.6217,51.6952,9200.0
2011-12-08 09:45:00,77.37,77.4,77.1,77.15,17900.0,51.7019,51.7219,51.5215,51.5549,17900.0
2011-12-08 09:50:00,77.11,77.3,77.07,77.3,25000.0,51.5282,51.6551,51.5014,51.6551,25000.0
2011-12-08 09:55:00,77.32,77.35,77.23,77.26,10800.0,51.6685,51.6885,51.6083,51.6284,10800.0
2011-12-08 10:00:00,77.3,77.37,77.22,77.22,11300.0,51.6551,51.7019,51.6017,51.6017,11300.0
2011-12-08 10:05:00,77.2,77.22,77.1,77.1,9600.0,51.5883,51.6017,51.5215,51.5215,9600.0
2011-12-08 10:10:00,77.11,77.31,77.11,77.3,13800.0,51.5282,51.6618,51.5282,51.6551,13800.0
2011-12-08 10:15:00,77.3,77.33,77.21,77.21,20800.0,51.6551,51.6752,51.595,51.595,20800.0
2011-12-08 10:20:00,77.23,77.3,77.21,77.24,8900.0,51.6083,51.6551,51.595,51.615,8900.0
2011-12-08 10:25:00,77.22,77.25,77.16,77.17,16100.0,51.6017,51.6217,51.5616,51.5682,16100.0
2011-12-08 10:30:00,77.18,77.34,77.18,77.29,22700.0,51.5749,51.6818,51.5749,51.6484,22700.0
2011-12-08 10:35:00,77.28,77.29,77.19,77.25,26000.0,51.6418,51.6484,51.5816,51.6217,26000.0
2011-12-08 10:40:00,77.26,77.33,77.21,77.33,16200.0,51.6284,51.6752,51.595,51.6752,16200.0
2011-12-08 10:45:00,77.33,77.43,77.33,77.38,17200.0,51.6752,51.742,51.6752,51.7086,17200.0
2011-12-08 10:50:00,77.39,77.41,77.25,77.26,40100.0,51.7153,51.7286,51.6217,51.6284,40100.0
2011-12-08 10:55:00,77.28,77.3,77.14,77.14,7800.0,51.6418,51.6551,51.5482,51.5482,7800.0
2011-12-08 11:00:00,77.16,77.19,77.07,77.15,11100.0,51.5616,51.5816,51.5014,51.5549,11100.0
2011-12-08 11:05:00,77.15,77.2,77.01,77.01,15100.0,51.5549,51.5883,51.4613,51.4613,15100.0
2011-12-08 11:10:00,77.03,77.13,77.01,77.06,14000.0,51.4747,51.5415,51.4613,51.4947,14000.0
2011-12-08 11:15:00,77.06,77.12,77.06,77.08,7700.0,51.4947,51.5348,51.4947,51.5081,7700.0
2011-12-08 11:20:00,77.07,77.18,77.06,77.12,12100.0,51.5014,51.5749,51.4947,51.5348,12100.0
2011-12-08 11:25:00,77.13,77.15,77.0,77.0,9300.0,51.5415,51.5549,51.4546,51.4546,9300.0
2011-12-08 11:30:00,77.02,77.12,77.01,77.03,12100.0,51.468,51.5348,51.4613,51.4747,12100.0
2011-12-08 11:35:00,77.01,77.04,76.86,76.86,9500.0,51.4613,51.4814,51.3611,51.3611,9500.0
2011-12-08 11:40:00,76.85,76.89,76.8,76.83,11000.0,51.3544,51.3811,51.321,51.341,11000.0
2011-12-08 11:45:00,76.84,76.88,76.78,76.78,11400.0,51.3477,51.3745,51.3076,51.3076,11400.0
2011-12-08 11:50:00,76.77,76.81,76.75,76.79,23800.0,51.3009,51.3277,51.2876,51.3143,23800.0
2011-12-08 11:55:00,76.79,76.8,76.74,76.8,9100.0,51.3143,51.321,51.2809,51.321,9100.0
2011-12-08 12:00:00,76.77,76.79,76.66,76.68,13800.0,51.3009,51.3143,51.2274,51.2408,13800.0
2011-12-08 12:05:00,76.68,76.8,76.66,76.8,12700.0,51.2408,51.321,51.2274,51.321,12700.0
2011-12-08 12:10:00,76.79,76.81,76.77,76.78,8000.0,51.3143,51.3277,51.3009,51.3076,8000.0
2011-12-08 12:15:00,76.78,76.88,76.78,76.85,8400.0,51.3076,51.3745,51.3076,51.3544,8400.0
2011-12-08 12:20:00,76.87,76.88,76.8,76.83,6800.0,51.3678,51.3745,51.321,51.341,6800.0
2011-12-08 12:25:00,76.82,76.85,76.67,76.69,15800.0,51.3344,51.3544,51.2341,51.2475,15800.0
2011-12-08 12:30:00,76.69,76.79,76.69,76.77,15900.0,51.2475,51.3143,51.2475,51.3009,15900.0
2011-12-08 12:35:00,76.77,76.82,76.7,76.73,14500.0,51.3009,51.3344,51.2542,51.2742,14500.0
2011-12-08 12:40:00,76.73,76.82,76.73,76.77,8800.0,51.2742,51.3344,51.2742,51.3009,8800.0
2011-12-08 12:45:00,76.8,76.85,76.74,76.85,11400.0,51.321,51.3544,51.2809,51.3544,11400.0
2011-12-08 12:50:00,76.86,76.94,76.84,76.91,13800.0,51.3611,51.4146,51.3477,51.3945,13800.0
2011-12-08 12:55:00,76.92,76.94,76.89,76.89,7300.0,51.4012,51.4146,51.3811,51.3811,7300.0
2011-12-08 13:00:00,76.91,76.92,76.72,76.74,16300.0,51.3945,51.4012,51.2675,51.2809,16300.0
2011-12-08 13:05:00,76.71,76.71,76.6,76.65,20500.0,51.2609,51.2609,51.1873,51.2208,20500.0
2011-12-08 13:10:00,76.65,76.65,76.53,76.59,13200.0,51.2208,51.2208,51.1406,51.1807,13200.0
2011-12-08 13:15:00,76.6,76.78,76.53,76.78,29400.0,51.1873,51.3076,51.1406,51.3076,29400.0
2011-12-08 13:20:00,76.77,76.83,76.63,76.72,66900.0,51.3009,51.341,51.2074,51.2675,66900.0
2011-12-08 13:25:00,76.73,76.75,76.68,76.7,6700.0,51.2742,51.2876,51.2408,51.2542,6700.0
2011-12-08 13:30:00,76.7,76.71,76.57,76.57,7200.0,51.2542,51.2609,51.1673,51.1673,7200.0
2011-12-08 13:35:00,76.57,76.65,76.55,76.64,15200.0,51.1673,51.2208,51.1539,51.2141,15200.0
2011-12-08 13:40:00,76.63,76.7,76.63,76.7,6800.0,51.2074,51.2542,51.2074,51.2542,6800.0
2011-12-08 13:45:00,76.69,76.74,76.63,76.65,11000.0,51.2475,51.2809,51.2074,51.2208,11000.0
2011-12-08 13:50:00,76.66,76.66,76.58,76.64,6300.0,51.2274,51.2274,51.174,51.2141,6300.0
2011-12-08 13:55:00,76.62,76.8,76.55,76.73,49200.0,51.2007,51.321,51.1539,51.2742,49200.0
2011-12-08 14:00:00,76.74,76.74,76.59,76.66,14800.0,51.2809,51.2809,51.1807,51.2274,14800.0
2011-12-08 14:05:00,76.66,76.7,76.56,76.68,59000.0,51.2274,51.2542,51.1606,51.2408,59000.0
2011-12-08 14:10:00,76.68,76.71,76.59,76.66,44800.0,51.2408,51.2609,51.1807,51.2274,44800.0
2011-12-08 14:15:00,76.64,76.72,76.59,76.72,9400.0,51.2141,51.2675,51.1807,51.2675,9400.0
2011-12-08 14:20:00,76.71,76.72,76.62,76.65,21600.0,51.2609,51.2675,51.2007,51.2208,21600.0
2011-12-08 14:25:00,76.66,76.67,76.58,76.62,13100.0,51.2274,51.2341,51.174,51.2007,13100.0
2011-12-08 14:30:00,76.61,76.69,76.56,76.66,15400.0,51.194,51.2475,51.1606,51.2274,15400.0
2011-12-08 14:35:00,76.67,76.67,76.56,76.6,10300.0,51.2341,51.2341,51.1606,51.1873,10300.0
2011-12-08 14:40:00,76.59,76.61,76.51,76.56,16100.0,51.1807,51.194,51.1272,51.1606,16100.0
2011-12-08 14:45:00,76.55,76.62,76.48,76.6,10400.0,51.1539,51.2007,51.1072,51.1873,10400.0
2011-12-08 14:50:00,76.59,76.6,76.48,76.5,19400.0,51.1807,51.1873,51.1072,51.1205,19400.0
2011-12-08 14:55:00,76.5,76.6,76.48,76.6,34900.0,51.1205,51.1873,51.1072,51.1873,34900.0
2011-12-08 15:00:00,76.61,76.68,76.59,76.68,30800.0,51.194,51.2408,51.1807,51.2408,30800.0
2011-12-08 15:05:00,76.67,76.68,76.6,76.63,19500.0,51.2341,51.2408,51.1873,51.2074,19500.0
2011-12-08 15:10:00,76.63,76.91,76.61,76.84,32200.0,51.2074,51.3945,51.194,51.3477,32200.0
2011-12-08 15:15:00,76.83,76.98,76.83,76.96,50700.0,51.341,51.4413,51.341,51.4279,50700.0
2011-12-08 15:20:00,76.96,76.97,76.87,76.87,27400.0,51.4279,51.4346,51.3678,51.3678,27400.0
2011-12-08 15:25:00,76.87,76.99,76.86,76.89,27000.0,51.3678,51.448,51.3611,51.3811,27000.0
2011-12-08 15:30:00,76.88,77.15,76.85,77.05,46700.0,51.3745,51.5549,51.3544,51.4881,46700.0
2011-12-08 15:35:00,77.03,77.07,76.89,76.89,25200.0,51.4747,51.5014,51.3811,51.3811,25200.0
2011-12-08 15:40:00,76.89,76.91,76.72,76.81,55800.0,51.3811,51.3945,51.2675,51.3277,55800.0
2011-12-08 15:45:00,76.8,76.81,76.64,76.73,88000.0,51.321,51.3277,51.2141,51.2742,88000.0
2011-12-08 15:50:00,76.73,76.73,76.55,76.64,49100.0,51.2742,51.2742,51.1539,51.2141,49100.0
2011-12-08 15:55:00,76.62,76.62,76.42,76.53,114800.0,51.2007,51.2007,51.0671,51.1406,114800.0
2011-12-09 09:30:00,77.05,77.43,77.02,77.43,30300.0,51.4881,51.742,51.468,51.742,30300.0
2011-12-09 09:35:00,77.4,77.55,77.31,77.5,20800.0,51.7219,51.8222,51.6618,51.7888,20800.0
2011-12-09 09:40:00,77.48,77.5,77.31,77.36,22100.0,51.7754,51.7888,51.6618,51.6952,22100.0
2011-12-09 09:45:00,77.36,77.54,77.31,77.54,16800.0,51.6952,51.8155,51.6618,51.8155,16800.0
2011-12-09 09:50:00,77.54,77.7,77.46,77.5,19500.0,51.8155,51.9224,51.762,51.7888,19500.0
2011-12-09 09:55:00,77.52,77.58,77.35,77.35,6500.0,51.8021,51.8422,51.6885,51.6885,6500.0
2011-12-09 10:00:00,77.34,77.54,77.34,77.54,10000.0,51.6818,51.8155,51.6818,51.8155,10000.0
2011-12-09 10:05:00,77.54,77.56,77.35,77.38,11100.0,51.8155,51.8289,51.6885,51.7086,11100.0
2011-12-09 10:10:00,77.39,77.44,77.29,77.39,38000.0,51.7153,51.7487,51.6484,51.7153,38000.0
2011-12-09 10:15:00,77.34,77.45,77.3,77.38,45800.0,51.6818,51.7554,51.6551,51.7086,45800.0
2011-12-09 10:20:00,77.36,77.48,77.35,77.41,24400.0,51.6952,51.7754,51.6885,51.7286,24400.0
2011-12-09 10:25:00,77.4,77.44,77.3,77.44,12800.0,51.7219,51.7487,51.6551,51.7487,12800.0
2011-12-09 10:30:00,77.44,77.45,77.39,77.39,9600.0,51.7487,51.7554,51.7153,51.7153,9600.0
2011-12-09 10:35:00,77.4,77.43,77.31,77.35,10200.0,51.7219,51.742,51.6618,51.6885,10200.0
2011-12-09 10:40:00,77.33,77.42,77.3,77.41,20000.0,51.6752,51.7353,51.6551,51.7286,20000.0
2011-12-09 10:45:00,77.36,77.44,77.32,77.4,34100.0,51.6952,51.7487,51.6685,51.7219,34100.0
2011-12-09 10:50:00,77.4,77.42,77.29,77.29,43000.0,51.7219,51.7353,51.6484,51.6484,43000.0
2011-12-09 10:55:00,77.29,77.37,77.25,77.32,18000.0,51.6484,51.7019,51.6217,51.6685,18000.0
2011-12-09 11:00:00,77.33,77.43,77.32,77.36,11300.0,51.6752,51.742,51.6685,51.6952,11300.0
2011-12-09 11:05:00,77.35,77.44,77.34,77.42,16900.0,51.6885,51.7487,51.6818,51.7353,16900.0
2011-12-09 11:10:00,77.43,77.47,77.4,77.45,12400.0,51.742,51.7687,51.7219,51.7554,12400.0
2011-12-09 11:15:00,77.44,77.6,77.43,77.6,16000.0,51.7487,51.8556,51.742,51.8556,16000.0
2011-12-09 11:20:00,77.56,77.6,77.52,77.59,6100.0,51.8289,51.8556,51.8021,51.8489,6100.0
2011-12-09 11:25:00,77.58,77.58,77.5,77.57,5700.0,51.8422,51.8422,51.7888,51.8355,5700.0
2011-12-09 11:30:00,77.56,77.6,77.53,77.55,7500.0,51.8289,51.8556,51.8088,51.8222,7500.0
2011-12-09 11:35:00,77.54,77.57,77.51,77.55,7500.0,51.8155,51.8355,51.7954,51.8222,7500.0
2011-12-09 11:40:00,77.56,77.59,77.52,77.57,14200.0,51.8289,51.8489,51.8021,51.8355,14200.0
2011-12-09 11:45:00,77.54,77.55,77.39,77.41,7600.0,51.8155,51.8222,51.7153,51.7286,7600.0
2011-12-09 11:50:00,77.4,77.45,77.35,77.4,5800.0,51.7219,51.7554,51.6885,51.7219,5800.0
2011-12-09 11:55:00,77.37,77.44,77.37,77.42,5100.0,51.7019,51.7487,51.7019,51.7353,5100.0
2011-12-09 12:00:00,77.43,77.43,77.33,77.4,6600.0,51.742,51.742,51.6752,51.7219,6600.0
2011-12-09 12:05:00,77.38,77.42,77.38,77.41,3000.0,51.7086,51.7353,51.7086,51.7286,3000.0
2011-12-09 12:10:00,77.41,77.45,77.41,77.43,7300.0,51.7286,51.7554,51.7286,51.742,7300.0
2011-12-09 12:15:00,77.43,77.47,77.41,77.46,4300.0,51.742,51.7687,51.7286,51.762,4300.0
2011-12-09 12:20:00,77.45,77.47,77.41,77.43,3200.0,51.7554,51.7687,51.7286,51.742,3200.0
2011-12-09 12:25:00,77.43,77.43,77.34,77.34,4600.0,51.742,51.742,51.6818,51.6818,4600.0
2011-12-09 12:30:00,77.33,77.38,77.33,77.35,9500.0,51.6752,51.7086,51.6752,51.6885,9500.0
2011-12-09 12:35:00,77.34,77.45,77.34,77.42,8200.0,51.6818,51.7554,51.6818,51.7353,8200.0
2011-12-09 12:40:00,77.4,77.5,77.38,77.43,5900.0,51.7219,51.7888,51.7086,51.742,5900.0
2011-12-09 12:45:00,77.43,77.43,77.33,77.35,12300.0,51.742,51.742,51.6752,51.6885,12300.0
2011-12-09 12:50:00,77.35,77.37,77.3,77.3,4800.0,51.6885,51.7019,51.6551,51.6551,4800.0
2011-12-09 12:55:00,77.28,77.32,77.27,77.28,4900.0,51.6418,51.6685,51.6351,51.6418,4900.0
2011-12-09 13:00:00,77.29,77.32,77.28,77.29,5800.0,51.6484,51.6685,51.6418,51.6484,5800.0
2011-12-09 13:05:00,77.29,77.32,77.25,77.31,5000.0,51.6484,51.6685,51.6217,51.6618,5000.0
2011-12-09 13:10:00,77.31,77.37,77.31,77.35,3900.0,51.6618,51.7019,51.6618,51.6885,3900.0
2011-12-09 13:15:00,77.35,77.4,77.35,77.37,5600.0,51.6885,51.7219,51.6885,51.7019,5600.0
2011-12-09 13:20:00,77.37,77.42,77.37,77.42,4500.0,51.7019,51.7353,51.7019,51.7353,4500.0
2011-12-09 13:25:00,77.41,77.49,77.38,77.42,12200.0,51.7286,51.7821,51.7086,51.7353,12200.0
2011-12-09 13:30:00,77.44,77.44,77.34,77.35,9700.0,51.7487,51.7487,51.6818,51.6885,9700.0
2011-12-09 13:35:00,77.35,77.38,77.34,77.37,13100.0,51.6885,51.7086,51.6818,51.7019,13100.0
2011-12-09 13:40:00,77.37,77.5,77.37,77.48,7200.0,51.7019,51.7888,51.7019,51.7754,7200.0
2011-12-09 13:45:00,77.47,77.48,77.41,77.41,7700.0,51.7687,51.7754,51.7286,51.7286,7700.0
2011-12-09 13:50:00,77.42,77.43,77.36,77.4,8500.0,51.7353,51.742,51.6952,51.7219,8500.0
2011-12-09 13:55:00,77.39,77.5,77.36,77.5,17300.0,51.7153,51.7888,51.6952,51.7888,17300.0
2011-12-09 14:00:00,77.5,77.54,77.47,77.48,8000.0,51.7888,51.8155,51.7687,51.7754,8000.0
2011-12-09 14:05:00,77.47,77.47,77.4,77.42,6300.0,51.7687,51.7687,51.7219,51.7353,6300.0
2011-12-09 14:10:00,77.41,77.42,77.34,77.36,7300.0,51.7286,51.7353,51.6818,51.6952,7300.0
2011-12-09 14:15:00,77.36,77.38,77.34,77.35,7400.0,51.6952,51.7086,51.6818,51.6885,7400.0
2011-12-09 14:20:00,77.37,77.38,77.34,77.37,12400.0,51.7019,51.7086,51.6818,51.7019,12400.0
2011-12-09 14:25:00,77.38,77.52,77.34,77.52,14100.0,51.7086,51.8021,51.6818,51.8021,14100.0
2011-12-09 14:30:00,77.52,77.64,77.52,77.57,23600.0,51.8021,51.8823,51.8021,51.8355,23600.0
2011-12-09 14:35:00,77.55,77.55,77.45,77.45,5400.0,51.8222,51.8222,51.7554,51.7554,5400.0
2011-12-09 14:40:00,77.45,77.48,77.41,77.45,9900.0,51.7554,51.7754,51.7286,51.7554,9900.0
2011-12-09 14:45:00,77.44,77.53,77.39,77.48,11400.0,51.7487,51.8088,51.7153,51.7754,11400.0
2011-12-09 14:50:00,77.5,77.52,77.46,77.52,7000.0,51.7888,51.8021,51.762,51.8021,7000.0
2011-12-09 14:55:00,77.5,77.51,77.39,77.39,8300.0,51.7888,51.7954,51.7153,51.7153,8300.0
2011-12-09 15:00:00,77.39,77.45,77.32,77.32,20400.0,51.7153,51.7554,51.6685,51.6685,20400.0
2011-12-09 15:05:00,77.32,77.38,77.29,77.38,14600.0,51.6685,51.7086,51.6484,51.7086,14600.0
2011-12-09 15:10:00,77.39,77.47,77.38,77.45,12800.0,51.7153,51.7687,51.7086,51.7554,12800.0
2011-12-09 15:15:00,77.45,77.45,77.28,77.34,11900.0,51.7554,51.7554,51.6418,51.6818,11900.0
2011-12-09 15:20:00,77.34,77.43,77.33,77.42,17600.0,51.6818,51.742,51.6752,51.7353,17600.0
2011-12-09 15:25:00,77.41,77.49,77.4,77.48,16500.0,51.7286,51.7821,51.7219,51.7754,16500.0
2011-12-09 15:30:00,77.47,77.49,77.4,77.46,23800.0,51.7687,51.7821,51.7219,51.762,23800.0
2011-12-09 15:35:00,77.46,77.5,77.44,77.45,19500.0,51.762,51.7888,51.7487,51.7554,19500.0
2011-12-09 15:40:00,77.44,77.58,77.44,77.57,32600.0,51.7487,51.8422,51.7487,51.8355,32600.0
2011-12-09 15:45:00,77.57,77.61,77.38,77.43,36600.0,51.8355,51.8623,51.7086,51.742,36600.0
2011-12-09 15:50:00,77.43,77.49,77.35,77.47,37200.0,51.742,51.7821,51.6885,51.7687,37200.0
2011-12-09 15:55:00,77.48,77.55,77.4,77.41,84000.0,51.7754,51.8222,51.7219,51.7286,84000.0
2011-12-12 09:30:00,77.44,77.44,77.02,77.09,34000.0,51.7487,51.7487,51.468,51.5148,34000.0
2011-12-12 09:35:00,77.09,77.45,77.09,77.44,29900.0,51.5148,51.7554,51.5148,51.7487,29900.0
2011-12-12 09:40:00,77.47,77.47,77.28,77.36,16700.0,51.7687,51.7687,51.6418,51.6952,16700.0
2011-12-12 09:45:00,77.36,77.47,77.36,77.44,8900.0,51.6952,51.7687,51.6952,51.7487,8900.0
2011-12-12 09:50:00,77.44,77.46,77.28,77.28,14800.0,51.7487,51.762,51.6418,51.6418,14800.0
2011-12-12 09:55:00,77.33,77.33,77.09,77.16,16900.0,51.6752,51.6752,51.5148,51.5616,16900.0
2011-12-12 10:00:00,77.15,77.19,77.08,77.09,12000.0,51.5549,51.5816,51.5081,51.5148,12000.0
2011-12-12 10:05:00,77.08,77.25,77.08,77.17,18400.0,51.5081,51.6217,51.5081,51.5682,18400.0
2011-12-12 10:10:00,77.16,77.24,77.12,77.16,10600.0,51.5616,51.615,51.5348,51.5616,10600.0
2011-12-12 10:15:00,77.17,77.18,77.11,77.14,12000.0,51.5682,51.5749,51.5282,51.5482,12000.0
2011-12-12 10:20:00,77.12,77.13,77.08,77.12,21800.0,51.5348,51.5415,51.5081,51.5348,21800.0
2011-12-12 10:25:00,77.1,77.17,77.09,77.16,19000.0,51.5215,51.5682,51.5148,51.5616,19000.0
2011-12-12 10:30:00,77.16,77.18,77.12,77.16,25100.0,51.5616,51.5749,51.5348,51.5616,25100.0
2011-12-12 10:35:00,77.17,77.19,77.12,77.14,14500.0,51.5682,51.5816,51.5348,51.5482,14500.0
2011-12-12 10:40:00,77.13,77.21,77.12,77.18,13900.0,51.5415,51.595,51.5348,51.5749,13900.0
2011-12-12 10:45:00,77.17,77.17,77.13,77.17,8800.0,51.5682,51.5682,51.5415,51.5682,8800.0
2011-12-12 10:50:00,77.17,77.17,77.09,77.09,13100.0,51.5682,51.5682,51.5148,51.5148,13100.0
2011-12-12 10:55:00,77.12,77.14,77.04,77.07,9700.0,51.5348,51.5482,51.4814,51.5014,9700.0
2011-12-12 11:00:00,77.1,77.1,77.01,77.06,14600.0,51.5215,51.5215,51.4613,51.4947,14600.0
2011-12-12 11:05:00,77.05,77.05,76.98,77.0,10700.0,51.4881,51.4881,51.4413,51.4546,10700.0
2011-12-12 11:10:00,77.02,77.06,77.0,77.03,41800.0,51.468,51.4947,51.4546,51.4747,41800.0
2011-12-12 11:15:00,77.01,77.04,76.96,77.0,24000.0,51.4613,51.4814,51.4279,51.4546,24000.0
2011-12-12 11:20:00,77.01,77.09,76.98,77.06,10200.0,51.4613,51.5148,51.4413,51.4947,10200.0
2011-12-12 11:25:00,77.04,77.06,76.9,76.92,8900.0,51.4814,51.4947,51.3878,51.4012,8900.0
2011-12-12 11:30:00,76.92,77.01,76.89,76.89,19700.0,51.4012,51.4613,51.3811,51.3811,19700.0
2011-12-12 11:35:00,76.88,76.97,76.87,76.95,7200.0,51.3745,51.4346,51.3678,51.4212,7200.0
2011-12-12 11:40:00,76.95,76.96,76.89,76.9,18000.0,51.4212,51.4279,51.3811,51.3878,18000.0
2011-12-12 11:45:00,76.92,76.92,76.78,76.81,16000.0,51.4012,51.4012,51.3076,51.3277,16000.0
2011-12-12 11:50:00,76.79,76.8,76.69,76.69,12600.0,51.3143,51.321,51.2475,51.2475,12600.0
2011-12-12 11:55:00,76.69,76.7,76.53,76.67,20600.0,51.2475,51.2542,51.1406,51.2341,20600.0
2011-12-12 12:00:00,76.65,76.67,76.57,76.59,7700.0,51.2208,51.2341,51.1673,51.1807,7700.0
2011-12-12 12:05:00,76.6,76.64,76.6,76.62,12300.0,51.1873,51.2141,51.1873,51.2007,12300.0
2011-12-12 12:10:00,76.62,76.67,76.59,76.67,11500.0,51.2007,51.2341,51.1807,51.2341,11500.0
2011-12-12 12:15:00,76.67,76.7,76.6,76.61,8300.0,51.2341,51.2542,51.1873,51.194,8300.0
2011-12-12 12:20:00,76.61,76.66,76.6,76.62,6800.0,51.194,51.2274,51.1873,51.2007,6800.0
2011-12-12 12:25:00,76.6,76.63,76.58,76.6,10400.0,51.1873,51.2074,51.174,51.1873,10400.0
2011-12-12 12:30:00,76.61,76.65,76.6,76.65,7600.0,51.194,51.2208,51.1873,51.2208,7600.0
2011-12-12 12:35:00,76.63,76.66,76.62,76.64,5900.0,51.2074,51.2274,51.2007,51.2141,5900.0
2011-12-12 12:40:00,76.64,76.66,76.57,76.61,7100.0,51.2141,51.2274,51.1673,51.194,7100.0
2011-12-12 12:45:00,76.62,76.64,76.62,76.63,5800.0,51.2007,51.2141,51.2007,51.2074,5800.0
2011-12-12 12:50:00,76.63,76.7,76.63,76.68,9900.0,51.2074,51.2542,51.2074,51.2408,9900.0
2011-12-12 12:55:00,76.68,76.69,76.63,76.64,14800.0,51.2408,51.2475,51.2074,51.2141,14800.0
2011-12-12 13:00:00,76.65,76.68,76.59,76.65,9100.0,51.2208,51.2408,51.1807,51.2208,9100.0
2011-12-12 13:05:00,76.65,76.75,76.64,76.69,13100.0,51.2208,51.2876,51.2141,51.2475,13100.0
2011-12-12 13:10:00,76.69,76.72,76.58,76.63,11300.0,51.2475,51.2675,51.174,51.2074,11300.0
2011-12-12 13:15:00,76.63,76.64,76.56,76.56,9000.0,51.2074,51.2141,51.1606,51.1606,9000.0
2011-12-12 13:20:00,76.57,76.57,76.52,76.52,5300.0,51.1673,51.1673,51.1339,51.1339,5300.0
2011-12-12 13:25:00,76.52,76.61,76.52,76.6,12900.0,51.1339,51.194,51.1339,51.1873,12900.0
2011-12-12 13:30:00,76.6,76.6,76.56,76.58,9500.0,51.1873,51.1873,51.1606,51.174,9500.0
2011-12-12 13:35:00,76.56,76.59,76.53,76.59,6400.0,51.1606,51.1807,51.1406,51.1807,6400.0
2011-12-12 13:40:00,76.58,76.59,76.56,76.56,4700.0,51.174,51.1807,51.1606,51.1606,4700.0
2011-12-12 13:45:00,76.56,76.59,76.55,76.55,9800.0,51.1606,51.1807,51.1539,51.1539,9800.0
2011-12-12 13:50:00,76.57,76.58,76.5,76.54,11800.0,51.1673,51.174,51.1205,51.1473,11800.0
2011-12-12 13:55:00,76.52,76.54,76.5,76.51,10300.0,51.1339,51.1473,51.1205,51.1272,10300.0
2011-12-12 14:00:00,76.51,76.52,76.49,76.52,12600.0,51.1272,51.1339,51.1138,51.1339,12600.0
2011-12-12 14:05:00,76.53,76.56,76.47,76.51,15400.0,51.1406,51.1606,51.1005,51.1272,15400.0
2011-12-12 14:10:00,76.49,76.49,76.4,76.46,7900.0,51.1138,51.1138,51.0537,51.0938,7900.0
2011-12-12 14:15:00,76.46,76.54,76.45,76.52,10100.0,51.0938,51.1473,51.0871,51.1339,10100.0
2011-12-12 14:20:00,76.53,76.66,76.53,76.65,19500.0,51.1406,51.2274,51.1406,51.2208,19500.0
2011-12-12 14:25:00,76.64,76.76,76.61,76.75,45300.0,51.2141,51.2943,51.194,51.2876,45300.0
2011-12-12 14:30:00,76.75,76.81,76.75,76.77,26800.0,51.2876,51.3277,51.2876,51.3009,26800.0
2011-12-12 14:35:00,76.78,76.8,76.67,76.67,15300.0,51.3076,51.321,51.2341,51.2341,15300.0
2011-12-12 14:40:00,76.65,76.69,76.61,76.62,11200.0,51.2208,51.2475,51.194,51.2007,11200.0
2011-12-12 14:45:00,76.62,76.64,76.56,76.56,10800.0,51.2007,51.2141,51.1606,51.1606,10800.0
2011-12-12 14:50:00,76.57,76.64,76.56,76.6,12700.0,51.1673,51.2141,51.1606,51.1873,12700.0
2011-12-12 14:55:00,76.59,76.71,76.59,76.66,14100.0,51.1807,51.2609,51.1807,51.2274,14100.0
2011-12-12 15:00:00,76.66,76.7,76.63,76.65,9900.0,51.2274,51.2542,51.2074,51.2208,9900.0
2011-12-12 15:05:00,76.64,76.66,76.54,76.54,23200.0,51.2141,51.2274,51.1473,51.1473,23200.0
2011-12-12 15:10:00,76.53,76.65,76.52,76.65,15300.0,51.1406,51.2208,51.1339,51.2208,15300.0
2011-12-12 15:15:00,76.65,76.67,76.61,76.63,16300.0,51.2208,51.2341,51.194,51.2074,16300.0
2011-12-12 15:20:00,76.61,76.65,76.54,76.59,16500.0,51.194,51.2208,51.1473,51.1807,16500.0
2011-12-12 15:25:00,76.6,76.81,76.6,76.76,22600.0,51.1873,51.3277,51.1873,51.2943,22600.0
2011-12-12 15:30:00,76.75,76.78,76.71,76.75,24900.0,51.2876,51.3076,51.2609,51.2876,24900.0
2011-12-12 15:35:00,76.76,76.83,76.76,76.83,23900.0,51.2943,51.341,51.2943,51.341,23900.0
2011-12-12 15:40:00,76.81,76.96,76.79,76.81,31700.0,51.3277,51.4279,51.3143,51.3277,31700.0
2011-12-12 15:45:00,76.81,76.86,76.74,76.83,40900.0,51.3277,51.3611,51.2809,51.341,40900.0
2011-12-12 15:50:00,76.82,76.95,76.79,76.95,57100.0,51.3344,51.4212,51.3143,51.4212,57100.0
2011-12-12 15:55:00,76.95,76.95,76.86,76.89,75300.0,51.4212,51.4212,51.3611,51.3811,75300.0
2011-12-13 09:30:00,77.38,77.38,77.05,77.19,30500.0,51.7086,51.7086,51.4881,51.5816,30500.0
2011-12-13 09:35:00,77.18,77.34,77.11,77.29,11400.0,51.5749,51.6818,51.5282,51.6484,11400.0
2011-12-13 09:40:00,77.29,77.45,77.29,77.38,6600.0,51.6484,51.7554,51.6484,51.7086,6600.0
2011-12-13 09:45:00,77.4,77.49,77.39,77.48,16000.0,51.7219,51.7821,51.7153,51.7754,16000.0
2011-12-13 09:50:00,77.42,77.54,77.33,77.33,11000.0,51.7353,51.8155,51.6752,51.6752,11000.0
2011-12-13 09:55:00,77.32,77.36,77.27,77.35,10900.0,51.6685,51.6952,51.6351,51.6885,10900.0
2011-12-13 10:00:00,77.36,77.5,77.3,77.48,12400.0,51.6952,51.7888,51.6551,51.7754,12400.0
2011-12-13 10:05:00,77.48,77.53,77.44,77.51,12000.0,51.7754,51.8088,51.7487,51.7954,12000.0
2011-12-13 10:10:00,77.54,77.62,77.53,77.62,17000.0,51.8155,51.869,51.8088,51.869,17000.0
2011-12-13 10:15:00,77.62,77.67,77.59,77.61,16200.0,51.869,51.9024,51.8489,51.8623,16200.0
2011-12-13 10:20:00,77.6,77.62,77.52,77.54,7700.0,51.8556,51.869,51.8021,51.8155,7700.0
2011-12-13 10:25:00,77.55,77.61,77.47,77.5,7900.0,51.8222,51.8623,51.7687,51.7888,7900.0
2011-12-13 10:30:00,77.5,77.62,77.5,77.59,10400.0,51.7888,51.869,51.7888,51.8489,10400.0
2011-12-13 10:35:00,77.57,77.58,77.47,77.5,12100.0,51.8355,51.8422,51.7687,51.7888,12100.0
2011-12-13 10:40:00,77.5,77.55,77.48,77.51,10100.0,51.7888,51.8222,51.7754,51.7954,10100.0
2011-12-13 10:45:00,77.51,77.54,77.38,77.41,14400.0,51.7954,51.8155,51.7086,51.7286,14400.0
2011-12-13 10:50:00,77.41,77.44,77.38,77.41,14300.0,51.7286,51.7487,51.7086,51.7286,14300.0
2011-12-13 10:55:00,77.43,77.46,77.41,77.42,6100.0,51.742,51.762,51.7286,51.7353,6100.0
2011-12-13 11:00:00,77.41,77.43,77.33,77.36,21400.0,51.7286,51.742,51.6752,51.6952,21400.0
2011-12-13 11:05:00,77.36,77.39,77.29,77.32,8900.0,51.6952,51.7153,51.6484,51.6685,8900.0
2011-12-13 11:10:00,77.32,77.4,77.32,77.39,16800.0,51.6685,51.7219,51.6685,51.7153,16800.0
2011-12-13 11:15:00,77.38,77.48,77.36,77.48,31800.0,51.7086,51.7754,51.6952,51.7754,31800.0
2011-12-13 11:20:00,77.48,77.55,77.45,77.55,10400.0,51.7754,51.8222,51.7554,51.8222,10400.0
2011-12-13 11:25:00,77.55,77.67,77.55,77.66,32300.0,51.8222,51.9024,51.8222,51.8957,32300.0
2011-12-13 11:30:00,77.64,77.69,77.64,77.65,16700.0,51.8823,51.9157,51.8823,51.889,16700.0
2011-12-13 11:35:00,77.67,77.7,77.57,77.57,16100.0,51.9024,51.9224,51.8355,51.8355,16100.0
2011-12-13 11:40:00,77.56,77.59,77.5,77.51,26500.0,51.8289,51.8489,51.7888,51.7954,26500.0
2011-12-13 11:45:00,77.53,77.55,77.5,77.53,18300.0,51.8088,51.8222,51.7888,51.8088,18300.0
2011-12-13 11:50:00,77.53,77.53,77.5,77.51,5700.0,51.8088,51.8088,51.7888,51.7954,5700.0
2011-12-13 11:55:00,77.53,77.57,77.53,77.57,5200.0,51.8088,51.8355,51.8088,51.8355,5200.0
2011-12-13 12:00:00,77.57,77.59,77.5,77.5,10100.0,51.8355,51.8489,51.7888,51.7888,10100.0
2011-12-13 12:05:00,77.5,77.53,77.5,77.53,8500.0,51.7888,51.8088,51.7888,51.8088,8500.0
2011-12-13 12:10:00,77.53,77.53,77.5,77.51,8300.0,51.8088,51.8088,51.7888,51.7954,8300.0
2011-12-13 12:15:00,77.5,77.52,77.5,77.51,12100.0,51.7888,51.8021,51.7888,51.7954,12100.0
2011-12-13 12:20:00,77.5,77.56,77.5,77.55,11400.0,51.7888,51.8289,51.7888,51.8222,11400.0
2011-12-13 12:25:00,77.53,77.56,77.53,77.53,4700.0,51.8088,51.8289,51.8088,51.8088,4700.0
2011-12-13 12:30:00,77.53,77.56,77.5,77.5,7300.0,51.8088,51.8289,51.7888,51.7888,7300.0
2011-12-13 12:35:00,77.5,77.54,77.43,77.43,10900.0,51.7888,51.8155,51.742,51.742,10900.0
2011-12-13 12:40:00,77.43,77.52,77.43,77.5,10600.0,51.742,51.8021,51.742,51.7888,10600.0
2011-12-13 12:45:00,77.5,77.57,77.49,77.54,6000.0,51.7888,51.8355,51.7821,51.8155,6000.0
2011-12-13 12:50:00,77.57,77.57,77.51,77.54,5400.0,51.8355,51.8355,51.7954,51.8155,5400.0
2011-12-13 12:55:00,77.54,77.59,77.53,77.56,6000.0,51.8155,51.8489,51.8088,51.8289,6000.0
2011-12-13 13:00:00,77.54,77.56,77.49,77.52,23700.0,51.8155,51.8289,51.7821,51.8021,23700.0
2011-12-13 13:05:00,77.5,77.5,77.44,77.5,9500.0,51.7888,51.7888,51.7487,51.7888,9500.0
2011-12-13 13:10:00,77.49,77.61,77.49,77.55,13600.0,51.7821,51.8623,51.7821,51.8222,13600.0
2011-12-13 13:15:00,77.57,77.57,77.52,77.54,6100.0,51.8355,51.8355,51.8021,51.8155,6100.0
2011-12-13 13:20:00,77.54,77.58,77.49,77.49,11900.0,51.8155,51.8422,51.7821,51.7821,11900.0
2011-12-13 13:25:00,77.49,77.52,77.45,77.47,8100.0,51.7821,51.8021,51.7554,51.7687,8100.0
2011-12-13 13:30:00,77.47,77.55,77.45,77.5,5400.0,51.7687,51.8222,51.7554,51.7888,5400.0
2011-12-13 13:35:00,77.52,77.58,77.5,77.56,19600.0,51.8021,51.8422,51.7888,51.8289,19600.0
2011-12-13 13:40:00,77.57,77.69,77.49,77.68,29300.0,51.8355,51.9157,51.7821,51.909,29300.0
2011-12-13 13:45:00,77.68,77.75,77.63,77.66,17400.0,51.909,51.9558,51.8756,51.8957,17400.0
2011-12-13 13:50:00,77.66,77.67,77.56,77.56,13300.0,51.8957,51.9024,51.8289,51.8289,13300.0
2011-12-13 13:55:00,77.57,77.76,77.54,77.75,16100.0,51.8355,51.9625,51.8155,51.9558,16100.0
2011-12-13 14:00:00,77.74,77.77,77.68,77.76,19000.0,51.9491,51.9692,51.909,51.9625,19000.0
2011-12-13 14:05:00,77.75,77.75,77.63,77.63,9600.0,51.9558,51.9558,51.8756,51.8756,9600.0
2011-12-13 14:10:00,77.63,77.63,77.34,77.4,23900.0,51.8756,51.8756,51.6818,51.7219,23900.0
2011-12-13 14:15:00,77.39,77.44,77.26,77.28,17600.0,51.7153,51.7487,51.6284,51.6418,17600.0
2011-12-13 14:20:00,77.25,77.38,77.19,77.24,22200.0,51.6217,51.7086,51.5816,51.615,22200.0
2011-12-13 14:25:00,77.23,77.37,77.19,77.34,8800.0,51.6083,51.7019,51.5816,51.6818,8800.0
2011-12-13 14:30:00,77.34,77.34,77.09,77.11,20100.0,51.6818,51.6818,51.5148,51.5282,20100.0
2011-12-13 14:35:00,77.1,77.11,76.97,76.97,17000.0,51.5215,51.5282,51.4346,51.4346,17000.0
2011-12-13 14:40:00,76.97,77.14,76.93,77.12,17100.0,51.4346,51.5482,51.4079,51.5348,17100.0
2011-12-13 14:45:00,77.1,77.17,77.0,77.06,16500.0,51.5215,51.5682,51.4546,51.4947,16500.0
2011-12-13 14:50:00,77.05,77.24,77.05,77.22,14100.0,51.4881,51.615,51.4881,51.6017,14100.0
2011-12-13 14:55:00,77.19,77.19,77.01,77.02,6200.0,51.5816,51.5816,51.4613,51.468,6200.0
2011-12-13 15:00:00,77.01,77.12,76.99,77.09,10900.0,51.4613,51.5348,51.448,51.5148,10900.0
2011-12-13 15:05:00,77.11,77.18,77.1,77.11,27300.0,51.5282,51.5749,51.5215,51.5282,27300.0
2011-12-13 15:10:00,77.11,77.11,76.89,76.89,34400.0,51.5282,51.5282,51.3811,51.3811,34400.0
2011-12-13 15:15:00,76.88,76.91,76.75,76.75,16700.0,51.3745,51.3945,51.2876,51.2876,16700.0
2011-12-13 15:20:00,76.78,76.85,76.7,76.73,24800.0,51.3076,51.3544,51.2542,51.2742,24800.0
2011-12-13 15:25:00,76.73,76.83,76.66,76.74,38900.0,51.2742,51.341,51.2274,51.2809,38900.0
2011-12-13 15:30:00,76.73,76.77,76.55,76.56,31400.0,51.2742,51.3009,51.1539,51.1606,31400.0
2011-12-13 15:35:00,76.56,76.65,76.48,76.57,35300.0,51.1606,51.2208,51.1072,51.1673,35300.0
2011-12-13 15:40:00,76.58,76.78,76.57,76.64,45700.0,51.174,51.3076,51.1673,51.2141,45700.0
2011-12-13 15:45:00,76.67,76.75,76.65,76.74,47700.0,51.2341,51.2876,51.2208,51.2809,47700.0
2011-12-13 15:50:00,76.74,76.75,76.46,76.5,118900.0,51.2809,51.2876,51.0938,51.1205,118900.0
2011-12-13 15:55:00,76.5,76.76,76.5,76.71,153100.0,51.1205,51.2943,51.1205,51.2609,153100.0
2011-12-14 09:30:00,76.72,76.73,76.47,76.62,35900.0,51.2675,51.2742,51.1005,51.2007,35900.0
2011-12-14 09:35:00,76.54,76.76,76.49,76.64,21500.0,51.1473,51.2943,51.1138,51.2141,21500.0
2011-12-14 09:40:00,76.69,76.83,76.59,76.63,8900.0,51.2475,51.341,51.1807,51.2074,8900.0
2011-12-14 09:45:00,76.57,76.71,76.37,76.42,20900.0,51.1673,51.2609,51.0337,51.0671,20900.0
2011-12-14 09:50:00,76.41,76.79,76.35,76.77,18100.0,51.0604,51.3143,51.0203,51.3009,18100.0
2011-12-14 09:55:00,76.77,76.87,76.64,76.66,38400.0,51.3009,51.3678,51.2141,51.2274,38400.0
2011-12-14 10:00:00,76.63,76.66,76.49,76.52,25500.0,51.2074,51.2274,51.1138,51.1339,25500.0
2011-12-14 10:05:00,76.53,76.53,76.38,76.5,24500.0,51.1406,51.1406,51.0403,51.1205,24500.0
2011-12-14 10:10:00,76.48,76.67,76.38,76.57,13600.0,51.1072,51.2341,51.0403,51.1673,13600.0
2011-12-14 10:15:00,76.56,76.57,76.46,76.54,11700.0,51.1606,51.1673,51.0938,51.1473,11700.0
2011-12-14 10:20:00,76.54,76.58,76.32,76.39,16400.0,51.1473,51.174,51.0002,51.047,16400.0
2011-12-14 10:25:00,76.37,76.44,76.34,76.42,15900.0,51.0337,51.0804,51.0136,51.0671,15900.0
2011-12-14 10:30:00,76.41,76.46,76.36,76.4,10900.0,51.0604,51.0938,51.027,51.0537,10900.0
2011-12-14 10:35:00,76.41,76.45,76.36,76.37,34400.0,51.0604,51.0871,51.027,51.0337,34400.0
2011-12-14 10:40:00,76.37,76.43,76.3,76.3,6700.0,51.0337,51.0737,50.9869,50.9869,6700.0
2011-12-14 10:45:00,76.31,76.37,76.3,76.36,8700.0,50.9936,51.0337,50.9869,51.027,8700.0
2011-12-14 10:50:00,76.39,76.4,76.24,76.31,10100.0,51.047,51.0537,50.9468,50.9936,10100.0
2011-12-14 10:55:00,76.29,76.31,76.2,76.2,12000.0,50.9802,50.9936,50.9201,50.9201,12000.0
2011-12-14 11:00:00,76.19,76.32,76.19,76.29,8500.0,50.9134,51.0002,50.9134,50.9802,8500.0
2011-12-14 11:05:00,76.3,76.31,76.24,76.25,10100.0,50.9869,50.9936,50.9468,50.9535,10100.0
2011-12-14 11:10:00,76.25,76.36,76.22,76.36,15100.0,50.9535,51.027,50.9334,51.027,15100.0
2011-12-14 11:15:00,76.36,76.44,76.34,76.41,10200.0,51.027,51.0804,51.0136,51.0604,10200.0
2011-12-14 11:20:00,76.39,76.42,76.35,76.41,8800.0,51.047,51.0671,51.0203,51.0604,8800.0
2011-12-14 11:25:00,76.37,76.41,76.26,76.35,7900.0,51.0337,51.0604,50.9601,51.0203,7900.0
2011-12-14 11:30:00,76.35,76.35,76.2,76.27,9400.0,51.0203,51.0203,50.9201,50.9668,9400.0
2011-12-14 11:35:00,76.25,76.27,76.2,76.26,6800.0,50.9535,50.9668,50.9201,50.9601,6800.0
2011-12-14 11:40:00,76.28,76.39,76.26,76.38,22400.0,50.9735,51.047,50.9601,51.0403,22400.0
2011-12-14 11:45:00,76.38,76.48,76.35,76.48,18100.0,51.0403,51.1072,51.0203,51.1072,18100.0
2011-12-14 11:50:00,76.47,76.49,76.44,76.49,11100.0,51.1005,51.1138,51.0804,51.1138,11100.0
2011-12-14 11:55:00,76.48,76.48,76.4,76.4,6400.0,51.1072,51.1072,51.0537,51.0537,6400.0
2011-12-14 12:00:00,76.41,76.42,76.32,76.35,8100.0,51.0604,51.0671,51.0002,51.0203,8100.0
2011-12-14 12:05:00,76.35,76.37,76.31,76.36,15700.0,51.0203,51.0337,50.9936,51.027,15700.0
2011-12-14 12:10:00,76.38,76.47,76.38,76.43,13700.0,51.0403,51.1005,51.0403,51.0737,13700.0
2011-12-14 12:15:00,76.43,76.46,76.38,76.38,12300.0,51.0737,51.0938,51.0403,51.0403,12300.0
2011-12-14 12:20:00,76.38,76.39,76.29,76.34,9600.0,51.0403,51.047,50.9802,51.0136,9600.0
2011-12-14 12:25:00,76.31,76.36,76.3,76.35,6200.0,50.9936,51.027,50.9869,51.0203,6200.0
2011-12-14 12:30:00,76.37,76.46,76.33,76.46,14900.0,51.0337,51.0938,51.0069,51.0938,14900.0
2011-12-14 12:35:00,76.45,76.46,76.38,76.4,9400.0,51.0871,51.0938,51.0403,51.0537,9400.0
2011-12-14 12:40:00,76.38,76.47,76.38,76.46,4400.0,51.0403,51.1005,51.0403,51.0938,4400.0
2011-12-14 12:45:00,76.43,76.53,76.43,76.44,10000.0,51.0737,51.1406,51.0737,51.0804,10000.0
2011-12-14 12:50:00,76.46,76.53,76.44,76.45,6200.0,51.0938,51.1406,51.0804,51.0871,6200.0
2011-12-14 12:55:00,76.43,76.45,76.38,76.45,6600.0,51.0737,51.0871,51.0403,51.0871,6600.0
2011-12-14 13:00:00,76.46,76.47,76.37,76.44,7500.0,51.0938,51.1005,51.0337,51.0804,7500.0
2011-12-14 13:05:00,76.44,76.51,76.42,76.42,7900.0,51.0804,51.1272,51.0671,51.0671,7900.0
2011-12-14 13:10:00,76.42,76.44,76.37,76.43,12900.0,51.0671,51.0804,51.0337,51.0737,12900.0
2011-12-14 13:15:00,76.44,76.51,76.44,76.47,5800.0,51.0804,51.1272,51.0804,51.1005,5800.0
2011-12-14 13:20:00,76.46,76.48,76.36,76.36,10900.0,51.0938,51.1072,51.027,51.027,10900.0
2011-12-14 13:25:00,76.35,76.45,76.35,76.41,9100.0,51.0203,51.0871,51.0203,51.0604,9100.0
2011-12-14 13:30:00,76.42,76.42,76.29,76.32,7300.0,51.0671,51.0671,50.9802,51.0002,7300.0
2011-12-14 13:35:00,76.31,76.48,76.29,76.33,21300.0,50.9936,51.1072,50.9802,51.0069,21300.0
2011-12-14 13:40:00,76.31,76.42,76.3,76.42,11300.0,50.9936,51.0671,50.9869,51.0671,11300.0
2011-12-14 13:45:00,76.39,76.39,76.31,76.31,7600.0,51.047,51.047,50.9936,50.9936,7600.0
2011-12-14 13:50:00,76.31,76.33,76.22,76.32,12600.0,50.9936,51.0069,50.9334,51.0002,12600.0
2011-12-14 13:55:00,76.34,76.37,76.31,76.36,7700.0,51.0136,51.0337,50.9936,51.027,7700.0
2011-12-14 14:00:00,76.36,76.4,76.32,76.33,12100.0,51.027,51.0537,51.0002,51.0069,12100.0
2011-12-14 14:05:00,76.35,76.37,76.23,76.25,7800.0,51.0203,51.0337,50.9401,50.9535,7800.0
2011-12-14 14:10:00,76.23,76.26,76.16,76.17,13000.0,50.9401,50.9601,50.8933,50.9,13000.0
2011-12-14 14:15:00,76.19,76.36,76.17,76.29,16800.0,50.9134,51.027,50.9,50.9802,16800.0
2011-12-14 14:20:00,76.3,76.33,76.27,76.3,12600.0,50.9869,51.0069,50.9668,50.9869,12600.0
2011-12-14 14:25:00,76.32,76.4,76.32,76.37,13800.0,51.0002,51.0537,51.0002,51.0337,13800.0
2011-12-14 14:30:00,76.36,76.37,76.21,76.21,17500.0,51.027,51.0337,50.9267,50.9267,17500.0
2011-12-14 14:35:00,76.21,76.21,76.1,76.12,17700.0,50.9267,50.9267,50.8532,50.8666,17700.0
2011-12-14 14:40:00,76.13,76.22,76.13,76.17,14700.0,50.8733,50.9334,50.8733,50.9,14700.0
2011-12-14 14:45:00,76.16,76.24,76.13,76.21,16700.0,50.8933,50.9468,50.8733,50.9267,16700.0
2011-12-14 14:50:00,76.2,76.21,76.05,76.07,18100.0,50.9201,50.9267,50.8198,50.8332,18100.0
2011-12-14 14:55:00,76.07,76.13,76.02,76.11,20000.0,50.8332,50.8733,50.7998,50.8599,20000.0
2011-12-14 15:00:00,76.1,76.26,76.08,76.22,28700.0,50.8532,50.9601,50.8399,50.9334,28700.0
2011-12-14 15:05:00,76.22,76.27,76.19,76.21,27400.0,50.9334,50.9668,50.9134,50.9267,27400.0
2011-12-14 15:10:00,76.23,76.45,76.23,76.38,22700.0,50.9401,51.0871,50.9401,51.0403,22700.0
2011-12-14 15:15:00,76.38,76.4,76.27,76.34,17400.0,51.0403,51.0537,50.9668,51.0136,17400.0
2011-12-14 15:20:00,76.34,76.34,76.19,76.3,21300.0,51.0136,51.0136,50.9134,50.9869,21300.0
2011-12-14 15:25:00,76.31,76.38,76.26,76.37,23400.0,50.9936,51.0403,50.9601,51.0337,23400.0
2011-12-14 15:30:00,76.39,76.46,76.28,76.3,28700.0,51.047,51.0938,50.9735,50.9869,28700.0
2011-12-14 15:35:00,76.29,76.32,76.17,76.29,39700.0,50.9802,51.0002,50.9,50.9802,39700.0
2011-12-14 15:40:00,76.31,76.34,76.23,76.31,26700.0,50.9936,51.0136,50.9401,50.9936,26700.0
2011-12-14 15:45:00,76.32,76.53,76.28,76.51,42100.0,51.0002,51.1406,50.9735,51.1272,42100.0
2011-12-14 15:50:00,76.51,76.51,76.33,76.38,59000.0,51.1272,51.1272,51.0069,51.0403,59000.0
2011-12-14 15:55:00,76.38,76.41,76.25,76.28,88100.0,51.0403,51.0604,50.9535,50.9735,88100.0
2011-12-15 09:30:00,77.07,77.32,77.01,77.2,45100.0,51.5014,51.6685,51.4613,51.5883,45100.0
2011-12-15 09:35:00,77.18,77.26,77.14,77.23,25900.0,51.5749,51.6284,51.5482,51.6083,25900.0
2011-12-15 09:40:00,77.22,77.39,77.19,77.39,36400.0,51.6017,51.7153,51.5816,51.7153,36400.0
2011-12-15 09:45:00,77.41,77.42,77.28,77.28,17700.0,51.7286,51.7353,51.6418,51.6418,17700.0
2011-12-15 09:50:00,77.29,77.38,77.29,77.33,20800.0,51.6484,51.7086,51.6484,51.6752,20800.0
2011-12-15 09:55:00,77.34,77.5,77.33,77.47,34600.0,51.6818,51.7888,51.6752,51.7687,34600.0
2011-12-15 10:00:00,77.49,77.52,77.28,77.36,26700.0,51.7821,51.8021,51.6418,51.6952,26700.0
2011-12-15 10:05:00,77.36,77.36,77.2,77.22,15700.0,51.6952,51.6952,51.5883,51.6017,15700.0
2011-12-15 10:10:00,77.21,77.35,77.16,77.35,20500.0,51.595,51.6885,51.5616,51.6885,20500.0
2011-12-15 10:15:00,77.36,77.43,77.32,77.43,21300.0,51.6952,51.742,51.6685,51.742,21300.0
2011-12-15 10:20:00,77.45,77.52,77.37,77.44,28000.0,51.7554,51.8021,51.7019,51.7487,28000.0
2011-12-15 10:25:00,77.44,77.44,77.36,77.36,15600.0,51.7487,51.7487,51.6952,51.6952,15600.0
2011-12-15 10:30:00,77.34,77.35,77.26,77.33,17000.0,51.6818,51.6885,51.6284,51.6752,17000.0
2011-12-15 10:35:00,77.32,77.42,77.31,77.31,17300.0,51.6685,51.7353,51.6618,51.6618,17300.0
2011-12-15 10:40:00,77.3,77.33,77.19,77.2,21500.0,51.6551,51.6752,51.5816,51.5883,21500.0
2011-12-15 10:45:00,77.22,77.26,77.18,77.25,20700.0,51.6017,51.6284,51.5749,51.6217,20700.0
2011-12-15 10:50:00,77.25,77.3,77.23,77.28,20800.0,51.6217,51.6551,51.6083,51.6418,20800.0
2011-12-15 10:55:00,77.28,77.29,77.21,77.25,24400.0,51.6418,51.6484,51.595,51.6217,24400.0
2011-12-15 11:00:00,77.27,77.3,77.23,77.25,16300.0,51.6351,51.6551,51.6083,51.6217,16300.0
2011-12-15 11:05:00,77.24,77.26,77.23,77.25,16600.0,51.615,51.6284,51.6083,51.6217,16600.0
2011-12-15 11:10:00,77.24,77.37,77.24,77.26,24600.0,51.615,51.7019,51.615,51.6284,24600.0
2011-12-15 11:15:00,77.26,77.28,77.22,77.28,21500.0,51.6284,51.6418,51.6017,51.6418,21500.0
2011-12-15 11:20:00,77.29,77.29,77.23,77.25,15700.0,51.6484,51.6484,51.6083,51.6217,15700.0
2011-12-15 11:25:00,77.26,77.4,77.22,77.34,11600.0,51.6284,51.7219,51.6017,51.6818,11600.0
2011-12-15 11:30:00,77.33,77.33,77.24,77.26,25600.0,51.6752,51.6752,51.615,51.6284,25600.0
2011-12-15 11:35:00,77.23,77.3,77.22,77.27,17300.0,51.6083,51.6551,51.6017,51.6351,17300.0
2011-12-15 11:40:00,77.25,77.28,77.24,77.27,17100.0,51.6217,51.6418,51.615,51.6351,17100.0
2011-12-15 11:45:00,77.26,77.32,77.24,77.25,16800.0,51.6284,51.6685,51.615,51.6217,16800.0
2011-12-15 11:50:00,77.25,77.27,77.24,77.26,14300.0,51.6217,51.6351,51.615,51.6284,14300.0
2011-12-15 11:55:00,77.25,77.26,77.16,77.22,15500.0,51.6217,51.6284,51.5616,51.6017,15500.0
2011-12-15 12:00:00,77.22,77.38,77.21,77.36,12800.0,51.6017,51.7086,51.595,51.6952,12800.0
2011-12-15 12:05:00,77.36,77.36,77.27,77.33,9100.0,51.6952,51.6952,51.6351,51.6752,9100.0
2011-12-15 12:10:00,77.33,77.33,77.23,77.27,8000.0,51.6752,51.6752,51.6083,51.6351,8000.0
2011-12-15 12:15:00,77.27,77.31,77.24,77.26,18400.0,51.6351,51.6618,51.615,51.6284,18400.0
2011-12-15 12:20:00,77.27,77.36,77.25,77.27,14600.0,51.6351,51.6952,51.6217,51.6351,14600.0
2011-12-15 12:25:00,77.26,77.36,77.26,77.35,5800.0,51.6284,51.6952,51.6284,51.6885,5800.0
2011-12-15 12:30:00,77.33,77.39,77.32,77.34,16700.0,51.6752,51.7153,51.6685,51.6818,16700.0
2011-12-15 12:35:00,77.34,77.34,77.26,77.33,6800.0,51.6818,51.6818,51.6284,51.6752,6800.0
2011-12-15 12:40:00,77.33,77.35,77.29,77.29,9200.0,51.6752,51.6885,51.6484,51.6484,9200.0
2011-12-15 12:45:00,77.29,77.35,77.29,77.29,10200.0,51.6484,51.6885,51.6484,51.6484,10200.0
2011-12-15 12:50:00,77.29,77.3,77.21,77.26,14400.0,51.6484,51.6551,51.595,51.6284,14400.0
2011-12-15 12:55:00,77.25,77.25,77.2,77.23,8900.0,51.6217,51.6217,51.5883,51.6083,8900.0
2011-12-15 13:00:00,77.24,77.38,77.24,77.38,19500.0,51.615,51.7086,51.615,51.7086,19500.0
2011-12-15 13:05:00,77.37,77.47,77.35,77.45,16100.0,51.7019,51.7687,51.6885,51.7554,16100.0
2011-12-15 13:10:00,77.45,77.45,77.37,77.43,9400.0,51.7554,51.7554,51.7019,51.742,9400.0
2011-12-15 13:15:00,77.42,77.48,77.41,77.48,4900.0,51.7353,51.7754,51.7286,51.7754,4900.0
2011-12-15 13:20:00,77.46,77.46,77.31,77.34,12100.0,51.762,51.762,51.6618,51.6818,12100.0
2011-12-15 13:25:00,77.34,77.34,77.23,77.23,10000.0,51.6818,51.6818,51.6083,51.6083,10000.0
2011-12-15 13:30:00,77.22,77.28,77.08,77.09,9500.0,51.6017,51.6418,51.5081,51.5148,9500.0
2011-12-15 13:35:00,77.1,77.12,77.06,77.07,9400.0,51.5215,51.5348,51.4947,51.5014,9400.0
2011-12-15 13:40:00,77.07,77.23,77.0,77.19,23300.0,51.5014,51.6083,51.4546,51.5816,23300.0
2011-12-15 13:45:00,77.19,77.21,77.11,77.17,11300.0,51.5816,51.595,51.5282,51.5682,11300.0
2011-12-15 13:50:00,77.16,77.18,77.1,77.14,10200.0,51.5616,51.5749,51.5215,51.5482,10200.0
2011-12-15 13:55:00,77.15,77.16,77.1,77.12,10800.0,51.5549,51.5616,51.5215,51.5348,10800.0
2011-12-15 14:00:00,77.11,77.18,77.07,77.11,14600.0,51.5282,51.5749,51.5014,51.5282,14600.0
2011-12-15 14:05:00,77.11,77.11,77.0,77.03,16200.0,51.5282,51.5282,51.4546,51.4747,16200.0
2011-12-15 14:10:00,77.03,77.11,77.03,77.07,9100.0,51.4747,51.5282,51.4747,51.5014,9100.0
2011-12-15 14:15:00,77.07,77.09,77.01,77.02,11500.0,51.5014,51.5148,51.4613,51.468,11500.0
2011-12-15 14:20:00,77.01,77.03,76.96,76.98,19100.0,51.4613,51.4747,51.4279,51.4413,19100.0
2011-12-15 14:25:00,76.99,77.0,76.91,76.91,12700.0,51.448,51.4546,51.3945,51.3945,12700.0
2011-12-15 14:30:00,76.91,76.94,76.84,76.92,24100.0,51.3945,51.4146,51.3477,51.4012,24100.0
2011-12-15 14:35:00,76.91,77.0,76.91,77.0,15300.0,51.3945,51.4546,51.3945,51.4546,15300.0
2011-12-15 14:40:00,76.97,77.02,76.95,77.02,12300.0,51.4346,51.468,51.4212,51.468,12300.0
2011-12-15 14:45:00,77.01,77.04,76.86,76.9,13100.0,51.4613,51.4814,51.3611,51.3878,13100.0
2011-12-15 14:50:00,76.92,77.07,76.88,77.07,85000.0,51.4012,51.5014,51.3745,51.5014,85000.0
2011-12-15 14:55:00,77.08,77.13,76.97,77.0,18900.0,51.5081,51.5415,51.4346,51.4546,18900.0
2011-12-15 15:00:00,77.02,77.1,77.01,77.1,14500.0,51.468,51.5215,51.4613,51.5215,14500.0
2011-12-15 15:05:00,77.11,77.14,77.07,77.13,13000.0,51.5282,51.5482,51.5014,51.5415,13000.0
2011-12-15 15:10:00,77.11,77.17,77.05,77.07,19800.0,51.5282,51.5682,51.4881,51.5014,19800.0
2011-12-15 15:15:00,77.08,77.14,77.06,77.1,37300.0,51.5081,51.5482,51.4947,51.5215,37300.0
2011-12-15 15:20:00,77.1,77.11,77.0,77.01,30600.0,51.5215,51.5282,51.4546,51.4613,30600.0
2011-12-15 15:25:00,77.03,77.08,76.98,77.01,36400.0,51.4747,51.5081,51.4413,51.4613,36400.0
2011-12-15 15:30:00,77.01,77.11,76.99,77.06,38600.0,51.4613,51.5282,51.448,51.4947,38600.0
2011-12-15 15:35:00,77.06,77.07,76.98,77.07,35400.0,51.4947,51.5014,51.4413,51.5014,35400.0
2011-12-15 15:40:00,77.06,77.09,76.99,77.0,50100.0,51.4947,51.5148,51.448,51.4546,50100.0
2011-12-15 15:45:00,76.97,76.97,76.88,76.96,50900.0,51.4346,51.4346,51.3745,51.4279,50900.0
2011-12-15 15:50:00,76.95,76.96,76.79,76.8,55300.0,51.4212,51.4279,51.3143,51.321,55300.0
2011-12-15 15:55:00,76.79,76.97,76.76,76.96,159900.0,51.3143,51.4346,51.2943,51.4279,159900.0
2011-12-16 09:30:00,77.62,77.73,77.3,77.62,283200.0,51.869,51.9425,51.6551,51.869,283200.0
2011-12-16 09:35:00,77.62,77.88,77.56,77.58,23900.0,51.869,52.0427,51.8289,51.8422,23900.0
2011-12-16 09:40:00,77.62,77.69,77.6,77.62,10300.0,51.869,51.9157,51.8556,51.869,10300.0
2011-12-16 09:45:00,77.63,77.63,77.3,77.34,7100.0,51.8756,51.8756,51.6551,51.6818,7100.0
2011-12-16 09:50:00,77.33,77.39,77.26,77.35,9500.0,51.6752,51.7153,51.6284,51.6885,9500.0
2011-12-16 09:55:00,77.4,77.48,77.36,77.36,13800.0,51.7219,51.7754,51.6952,51.6952,13800.0
2011-12-16 10:00:00,77.32,77.57,77.26,77.53,15500.0,51.6685,51.8355,51.6284,51.8088,15500.0
2011-12-16 10:05:00,77.55,77.57,77.4,77.47,13100.0,51.8222,51.8355,51.7219,51.7687,13100.0
2011-12-16 10:10:00,77.45,77.5,77.43,77.44,8900.0,51.7554,51.7888,51.742,51.7487,8900.0
2011-12-16 10:15:00,77.47,77.48,77.37,77.45,11900.0,51.7687,51.7754,51.7019,51.7554,11900.0
2011-12-16 10:20:00,77.45,77.45,77.2,77.21,13800.0,51.7554,51.7554,51.5883,51.595,13800.0
2011-12-16 10:25:00,77.21,77.31,77.2,77.28,9900.0,51.595,51.6618,51.5883,51.6418,9900.0
2011-12-16 10:30:00,77.3,77.34,77.26,77.34,18200.0,51.6551,51.6818,51.6284,51.6818,18200.0
2011-12-16 10:35:00,77.35,77.44,77.35,77.42,10900.0,51.6885,51.7487,51.6885,51.7353,10900.0
2011-12-16 10:40:00,77.4,77.44,77.35,77.4,13500.0,51.7219,51.7487,51.6885,51.7219,13500.0
2011-12-16 10:45:00,77.4,77.4,77.27,77.3,14300.0,51.7219,51.7219,51.6351,51.6551,14300.0
2011-12-16 10:50:00,77.3,77.33,77.27,77.27,6100.0,51.6551,51.6752,51.6351,51.6351,6100.0
2011-12-16 10:55:00,77.28,77.28,77.13,77.16,30200.0,51.6418,51.6418,51.5415,51.5616,30200.0
2011-12-16 11:00:00,77.16,77.2,77.09,77.11,13800.0,51.5616,51.5883,51.5148,51.5282,13800.0
2011-12-16 11:05:00,77.11,77.12,77.02,77.03,39800.0,51.5282,51.5348,51.468,51.4747,39800.0
2011-12-16 11:10:00,77.01,77.02,76.92,76.93,41500.0,51.4613,51.468,51.4012,51.4079,41500.0
2011-12-16 11:15:00,76.92,76.95,76.88,76.91,15800.0,51.4012,51.4212,51.3745,51.3945,15800.0
2011-12-16 11:20:00,76.9,76.94,76.88,76.91,18000.0,51.3878,51.4146,51.3745,51.3945,18000.0
2011-12-16 11:25:00,76.9,76.91,76.78,76.79,12700.0,51.3878,51.3945,51.3076,51.3143,12700.0
2011-12-16 11:30:00,76.79,76.8,76.68,76.71,16400.0,51.3143,51.321,51.2408,51.2609,16400.0
2011-12-16 11:35:00,76.71,76.8,76.69,76.8,10600.0,51.2609,51.321,51.2475,51.321,10600.0
2011-12-16 11:40:00,76.79,76.86,76.79,76.85,13400.0,51.3143,51.3611,51.3143,51.3544,13400.0
2011-12-16 11:45:00,76.85,76.87,76.82,76.82,14800.0,51.3544,51.3678,51.3344,51.3344,14800.0
2011-12-16 11:50:00,76.81,76.81,76.77,76.8,12600.0,51.3277,51.3277,51.3009,51.321,12600.0
2011-12-16 11:55:00,76.8,76.81,76.69,76.78,32300.0,51.321,51.3277,51.2475,51.3076,32300.0
2011-12-16 12:00:00,76.79,76.79,76.68,76.76,12000.0,51.3143,51.3143,51.2408,51.2943,12000.0
2011-12-16 12:05:00,76.75,76.76,76.69,76.71,15700.0,51.2876,51.2943,51.2475,51.2609,15700.0
2011-12-16 12:10:00,76.71,76.75,76.71,76.72,14300.0,51.2609,51.2876,51.2609,51.2675,14300.0
2011-12-16 12:15:00,76.71,76.71,76.63,76.63,8300.0,51.2609,51.2609,51.2074,51.2074,8300.0
2011-12-16 12:20:00,76.64,76.65,76.49,76.52,16200.0,51.2141,51.2208,51.1138,51.1339,16200.0
2011-12-16 12:25:00,76.53,76.56,76.43,76.45,20800.0,51.1406,51.1606,51.0737,51.0871,20800.0
2011-12-16 12:30:00,76.43,76.47,76.33,76.37,17600.0,51.0737,51.1005,51.0069,51.0337,17600.0
2011-12-16 12:35:00,76.37,76.4,76.32,76.39,15900.0,51.0337,51.0537,51.0002,51.047,15900.0
2011-12-16 12:40:00,76.38,76.43,76.36,76.37,14000.0,51.0403,51.0737,51.027,51.0337,14000.0
2011-12-16 12:45:00,76.37,76.46,76.32,76.46,11900.0,51.0337,51.0938,51.0002,51.0938,11900.0
2011-12-16 12:50:00,76.47,76.68,76.44,76.68,31800.0,51.1005,51.2408,51.0804,51.2408,31800.0
2011-12-16 12:55:00,76.7,76.78,76.64,76.69,17100.0,51.2542,51.3076,51.2141,51.2475,17100.0
2011-12-16 13:00:00,76.66,76.78,76.64,76.76,27600.0,51.2274,51.3076,51.2141,51.2943,27600.0
2011-12-16 13:05:00,76.77,76.8,76.67,76.72,8300.0,51.3009,51.321,51.2341,51.2675,8300.0
2011-12-16 13:10:00,76.71,76.76,76.7,76.76,6700.0,51.2609,51.2943,51.2542,51.2943,6700.0
2011-12-16 13:15:00,76.76,76.81,76.71,76.79,9500.0,51.2943,51.3277,51.2609,51.3143,9500.0
2011-12-16 13:20:00,76.81,76.88,76.78,76.83,9200.0,51.3277,51.3745,51.3076,51.341,9200.0
2011-12-16 13:25:00,76.83,76.84,76.76,76.77,6700.0,51.341,51.3477,51.2943,51.3009,6700.0
2011-12-16 13:30:00,76.76,76.78,76.71,76.74,10600.0,51.2943,51.3076,51.2609,51.2809,10600.0
2011-12-16 13:35:00,76.73,76.79,76.69,76.73,11500.0,51.2742,51.3143,51.2475,51.2742,11500.0
2011-12-16 13:40:00,76.74,76.74,76.61,76.63,12700.0,51.2809,51.2809,51.194,51.2074,12700.0
2011-12-16 13:45:00,76.64,76.77,76.64,76.77,20800.0,51.2141,51.3009,51.2141,51.3009,20800.0
2011-12-16 13:50:00,76.78,76.87,76.73,76.76,25100.0,51.3076,51.3678,51.2742,51.2943,25100.0
2011-12-16 13:55:00,76.75,76.78,76.54,76.56,25100.0,51.2876,51.3076,51.1473,51.1606,25100.0
2011-12-16 14:00:00,76.56,76.59,76.5,76.57,21800.0,51.1606,51.1807,51.1205,51.1673,21800.0
2011-12-16 14:05:00,76.57,76.64,76.56,76.64,22400.0,51.1673,51.2141,51.1606,51.2141,22400.0
2011-12-16 14:10:00,76.64,76.71,76.6,76.7,17000.0,51.2141,51.2609,51.1873,51.2542,17000.0
2011-12-16 14:15:00,76.7,76.72,76.66,76.7,22400.0,51.2542,51.2675,51.2274,51.2542,22400.0
2011-12-16 14:20:00,76.68,76.75,76.67,76.75,23800.0,51.2408,51.2876,51.2341,51.2876,23800.0
2011-12-16 14:25:00,76.75,76.78,76.68,76.69,12700.0,51.2876,51.3076,51.2408,51.2475,12700.0
2011-12-16 14:30:00,76.69,76.84,76.66,76.84,15600.0,51.2475,51.3477,51.2274,51.3477,15600.0
2011-12-16 14:35:00,76.84,76.85,76.77,76.83,14300.0,51.3477,51.3544,51.3009,51.341,14300.0
2011-12-16 14:40:00,76.83,76.84,76.78,76.82,7800.0,51.341,51.3477,51.3076,51.3344,7800.0
2011-12-16 14:45:00,76.82,76.95,76.82,76.91,10900.0,51.3344,51.4212,51.3344,51.3945,10900.0
2011-12-16 14:50:00,76.92,76.97,76.87,76.87,9500.0,51.4012,51.4346,51.3678,51.3678,9500.0
2011-12-16 14:55:00,76.87,76.94,76.81,76.93,14000.0,51.3678,51.4146,51.3277,51.4079,14000.0
2011-12-16 15:00:00,76.93,76.95,76.9,76.92,11700.0,51.4079,51.4212,51.3878,51.4012,11700.0
2011-12-16 15:05:00,76.93,76.93,76.88,76.92,11400.0,51.4079,51.4079,51.3745,51.4012,11400.0
2011-12-16 15:10:00,76.89,77.02,76.89,76.99,17100.0,51.3811,51.468,51.3811,51.448,17100.0
2011-12-16 15:15:00,76.99,77.06,76.98,77.06,16600.0,51.448,51.4947,51.4413,51.4947,16600.0
2011-12-16 15:20:00,77.06,77.08,76.87,76.9,22800.0,51.4947,51.5081,51.3678,51.3878,22800.0
2011-12-16 15:25:00,76.92,77.03,76.92,76.93,15600.0,51.4012,51.4747,51.4012,51.4079,15600.0
2011-12-16 15:30:00,76.93,77.0,76.92,76.95,31800.0,51.4079,51.4546,51.4012,51.4212,31800.0
2011-12-16 15:35:00,76.94,76.99,76.87,76.88,24700.0,51.4146,51.448,51.3678,51.3745,24700.0
2011-12-16 15:40:00,76.88,76.96,76.87,76.93,41600.0,51.3745,51.4279,51.3678,51.4079,41600.0
2011-12-16 15:45:00,76.94,77.16,76.94,77.16,85800.0,51.4146,51.5616,51.4146,51.5616,85800.0
2011-12-16 15:50:00,77.17,77.22,77.08,77.22,128900.0,51.5682,51.6017,51.5081,51.6017,128900.0
2011-12-16 15:55:00,77.2,77.21,77.1,77.12,185800.0,51.5883,51.595,51.5215,51.5348,185800.0
2011-12-19 09:30:00,77.28,77.38,77.15,77.36,25400.0,51.6418,51.7086,51.5549,51.6952,25400.0
2011-12-19 09:35:00,77.3,77.61,77.3,77.58,18200.0,51.6551,51.8623,51.6551,51.8422,18200.0
2011-12-19 09:40:00,77.59,77.69,77.54,77.57,16500.0,51.8489,51.9157,51.8155,51.8355,16500.0
2011-12-19 09:45:00,77.57,77.66,77.45,77.63,15200.0,51.8355,51.8957,51.7554,51.8756,15200.0
2011-12-19 09:50:00,77.65,77.68,77.41,77.41,21700.0,51.889,51.909,51.7286,51.7286,21700.0
2011-12-19 09:55:00,77.4,77.48,77.33,77.42,12200.0,51.7219,51.7754,51.6752,51.7353,12200.0
2011-12-19 10:00:00,77.43,77.43,77.23,77.23,14700.0,51.742,51.742,51.6083,51.6083,14700.0
2011-12-19 10:05:00,77.24,77.36,77.22,77.35,16700.0,51.615,51.6952,51.6017,51.6885,16700.0
2011-12-19 10:10:00,77.35,77.4,77.33,77.33,7400.0,51.6885,51.7219,51.6752,51.6752,7400.0
2011-12-19 10:15:00,77.33,77.39,77.22,77.22,57900.0,51.6752,51.7153,51.6017,51.6017,57900.0
2011-12-19 10:20:00,77.25,77.28,77.22,77.22,10200.0,51.6217,51.6418,51.6017,51.6017,10200.0
2011-12-19 10:25:00,77.22,77.45,77.22,77.41,8300.0,51.6017,51.7554,51.6017,51.7286,8300.0
2011-12-19 10:30:00,77.42,77.43,77.35,77.39,7300.0,51.7353,51.742,51.6885,51.7153,7300.0
2011-12-19 10:35:00,77.38,77.4,77.33,77.36,7000.0,51.7086,51.7219,51.6752,51.6952,7000.0
2011-12-19 10:40:00,77.4,77.4,77.29,77.36,10300.0,51.7219,51.7219,51.6484,51.6952,10300.0
2011-12-19 10:45:00,77.35,77.38,77.24,77.26,12100.0,51.6885,51.7086,51.615,51.6284,12100.0
2011-12-19 10:50:00,77.28,77.28,77.15,77.2,28100.0,51.6418,51.6418,51.5549,51.5883,28100.0
2011-12-19 10:55:00,77.18,77.32,77.18,77.27,27400.0,51.5749,51.6685,51.5749,51.6351,27400.0
2011-12-19 11:00:00,77.25,77.26,77.09,77.1,15400.0,51.6217,51.6284,51.5148,51.5215,15400.0
2011-12-19 11:05:00,77.1,77.1,76.95,77.04,30500.0,51.5215,51.5215,51.4212,51.4814,30500.0
2011-12-19 11:10:00,77.04,77.19,77.0,77.17,31700.0,51.4814,51.5816,51.4546,51.5682,31700.0
2011-12-19 11:15:00,77.16,77.16,77.01,77.03,11100.0,51.5616,51.5616,51.4613,51.4747,11100.0
2011-12-19 11:20:00,77.03,77.05,77.0,77.04,11700.0,51.4747,51.4881,51.4546,51.4814,11700.0
2011-12-19 11:25:00,77.03,77.13,77.03,77.13,10300.0,51.4747,51.5415,51.4747,51.5415,10300.0
2011-12-19 11:30:00,77.14,77.16,77.04,77.06,20300.0,51.5482,51.5616,51.4814,51.4947,20300.0
2011-12-19 11:35:00,77.07,77.09,76.97,76.98,11400.0,51.5014,51.5148,51.4346,51.4413,11400.0
2011-12-19 11:40:00,76.98,77.06,76.93,76.96,7800.0,51.4413,51.4947,51.4079,51.4279,7800.0
2011-12-19 11:45:00,76.97,76.97,76.89,76.95,8600.0,51.4346,51.4346,51.3811,51.4212,8600.0
2011-12-19 11:50:00,76.93,77.01,76.93,76.99,9500.0,51.4079,51.4613,51.4079,51.448,9500.0
2011-12-19 11:55:00,76.98,76.99,76.85,76.85,21300.0,51.4413,51.448,51.3544,51.3544,21300.0
2011-12-19 12:00:00,76.86,77.07,76.83,77.03,16300.0,51.3611,51.5014,51.341,51.4747,16300.0
2011-12-19 12:05:00,77.03,77.06,77.01,77.05,4600.0,51.4747,51.4947,51.4613,51.4881,4600.0
2011-12-19 12:10:00,77.05,77.05,76.98,77.0,7700.0,51.4881,51.4881,51.4413,51.4546,7700.0
2011-12-19 12:15:00,77.0,77.1,76.99,77.05,7400.0,51.4546,51.5215,51.448,51.4881,7400.0
2011-12-19 12:20:00,77.05,77.08,77.04,77.07,3100.0,51.4881,51.5081,51.4814,51.5014,3100.0
2011-12-19 12:25:00,77.05,77.1,77.05,77.07,13500.0,51.4881,51.5215,51.4881,51.5014,13500.0
2011-12-19 12:30:00,77.07,77.07,77.0,77.01,13600.0,51.5014,51.5014,51.4546,51.4613,13600.0
2011-12-19 12:35:00,76.99,77.01,76.91,76.98,11200.0,51.448,51.4613,51.3945,51.4413,11200.0
2011-12-19 12:40:00,76.98,77.01,76.92,76.97,9400.0,51.4413,51.4613,51.4012,51.4346,9400.0
2011-12-19 12:45:00,76.97,77.03,76.97,77.01,6700.0,51.4346,51.4747,51.4346,51.4613,6700.0
2011-12-19 12:50:00,77.0,77.06,77.0,77.06,3100.0,51.4546,51.4947,51.4546,51.4947,3100.0
2011-12-19 12:55:00,77.04,77.05,77.0,77.02,4800.0,51.4814,51.4881,51.4546,51.468,4800.0
2011-12-19 13:00:00,77.04,77.06,76.99,76.99,6400.0,51.4814,51.4947,51.448,51.448,6400.0
2011-12-19 13:05:00,76.98,77.0,76.96,76.98,6300.0,51.4413,51.4546,51.4279,51.4413,6300.0
2011-12-19 13:10:00,76.99,77.02,76.97,77.0,11000.0,51.448,51.468,51.4346,51.4546,11000.0
2011-12-19 13:15:00,77.0,77.01,76.96,76.99,10000.0,51.4546,51.4613,51.4279,51.448,10000.0
2011-12-19 13:20:00,76.97,77.03,76.97,77.03,6000.0,51.4346,51.4747,51.4346,51.4747,6000.0
2011-12-19 13:25:00,77.02,77.05,77.02,77.03,4200.0,51.468,51.4881,51.468,51.4747,4200.0
2011-12-19 13:30:00,77.05,77.13,77.03,77.12,12500.0,51.4881,51.5415,51.4747,51.5348,12500.0
2011-12-19 13:35:00,77.12,77.12,77.05,77.07,7900.0,51.5348,51.5348,51.4881,51.5014,7900.0
2011-12-19 13:40:00,77.08,77.11,77.05,77.09,17700.0,51.5081,51.5282,51.4881,51.5148,17700.0
2011-12-19 13:45:00,77.1,77.14,77.04,77.08,7200.0,51.5215,51.5482,51.4814,51.5081,7200.0
2011-12-19 13:50:00,77.09,77.22,77.09,77.22,6700.0,51.5148,51.6017,51.5148,51.6017,6700.0
2011-12-19 13:55:00,77.21,77.21,77.14,77.15,4600.0,51.595,51.595,51.5482,51.5549,4600.0
2011-12-19 14:00:00,77.14,77.2,77.08,77.15,13600.0,51.5482,51.5883,51.5081,51.5549,13600.0
2011-12-19 14:05:00,77.13,77.19,77.1,77.19,8000.0,51.5415,51.5816,51.5215,51.5816,8000.0
2011-12-19 14:10:00,77.2,77.21,77.16,77.2,14400.0,51.5883,51.595,51.5616,51.5883,14400.0
2011-12-19 14:15:00,77.2,77.2,77.01,77.01,12300.0,51.5883,51.5883,51.4613,51.4613,12300.0
2011-12-19 14:20:00,77.04,77.11,77.03,77.03,6000.0,51.4814,51.5282,51.4747,51.4747,6000.0
2011-12-19 14:25:00,77.04,77.12,77.04,77.12,10500.0,51.4814,51.5348,51.4814,51.5348,10500.0
2011-12-19 14:30:00,77.1,77.15,77.08,77.1,11100.0,51.5215,51.5549,51.5081,51.5215,11100.0
2011-12-19 14:35:00,77.09,77.11,77.01,77.1,23900.0,51.5148,51.5282,51.4613,51.5215,23900.0
2011-12-19 14:40:00,77.11,77.19,77.09,77.19,11600.0,51.5282,51.5816,51.5148,51.5816,11600.0
2011-12-19 14:45:00,77.19,77.19,77.09,77.09,9400.0,51.5816,51.5816,51.5148,51.5148,9400.0
2011-12-19 14:50:00,77.1,77.19,77.09,77.16,10000.0,51.5215,51.5816,51.5148,51.5616,10000.0
2011-12-19 14:55:00,77.17,77.23,77.14,77.21,10900.0,51.5682,51.6083,51.5482,51.595,10900.0
2011-12-19 15:00:00,77.22,77.22,76.91,76.92,21600.0,51.6017,51.6017,51.3945,51.4012,21600.0
2011-12-19 15:05:00,76.94,77.02,76.82,76.88,21700.0,51.4146,51.468,51.3344,51.3745,21700.0
2011-12-19 15:10:00,76.88,76.91,76.83,76.85,16300.0,51.3745,51.3945,51.341,51.3544,16300.0
2011-12-19 15:15:00,76.83,76.88,76.83,76.86,28700.0,51.341,51.3745,51.341,51.3611,28700.0
2011-12-19 15:20:00,76.88,76.88,76.79,76.82,24400.0,51.3745,51.3745,51.3143,51.3344,24400.0
2011-12-19 15:25:00,76.79,76.82,76.67,76.73,16500.0,51.3143,51.3344,51.2341,51.2742,16500.0
2011-12-19 15:30:00,76.73,76.77,76.67,76.75,22600.0,51.2742,51.3009,51.2341,51.2876,22600.0
2011-12-19 15:35:00,76.75,76.8,76.7,76.75,27600.0,51.2876,51.321,51.2542,51.2876,27600.0
2011-12-19 15:40:00,76.73,76.8,76.6,76.7,32800.0,51.2742,51.321,51.1873,51.2542,32800.0
2011-12-19 15:45:00,76.69,76.8,76.67,76.67,38100.0,51.2475,51.321,51.2341,51.2341,38100.0
2011-12-19 15:50:00,76.68,76.71,76.6,76.65,50800.0,51.2408,51.2609,51.1873,51.2208,50800.0
2011-12-19 15:55:00,76.66,76.81,76.65,76.81,60700.0,51.2274,51.3277,51.2208,51.3277,60700.0
2011-12-20 09:30:00,77.94,78.09,77.83,78.09,80200.0,52.0828,52.183,52.0093,52.183,80200.0
2011-12-20 09:35:00,78.09,78.4,77.95,78.34,38900.0,52.183,52.3902,52.0895,52.3501,38900.0
2011-12-20 09:40:00,78.37,78.58,78.37,78.44,67500.0,52.3701,52.5105,52.3701,52.4169,67500.0
2011-12-20 09:45:00,78.46,78.47,78.29,78.42,22300.0,52.4303,52.437,52.3167,52.4035,22300.0
2011-12-20 09:50:00,78.44,78.5,78.44,78.48,29600.0,52.4169,52.457,52.4169,52.4436,29600.0
2011-12-20 09:55:00,78.47,78.5,78.39,78.5,14700.0,52.437,52.457,52.3835,52.457,14700.0
2011-12-20 10:00:00,78.5,78.53,78.37,78.4,12300.0,52.457,52.4771,52.3701,52.3902,12300.0
2011-12-20 10:05:00,78.42,78.49,78.39,78.47,10800.0,52.4035,52.4503,52.3835,52.437,10800.0
2011-12-20 10:10:00,78.49,78.52,78.46,78.49,35300.0,52.4503,52.4704,52.4303,52.4503,35300.0
2011-12-20 10:15:00,78.49,78.53,78.41,78.52,63900.0,52.4503,52.4771,52.3969,52.4704,63900.0
2011-12-20 10:20:00,78.5,78.52,78.45,78.5,8400.0,52.457,52.4704,52.4236,52.457,8400.0
2011-12-20 10:25:00,78.5,78.87,78.48,78.84,29200.0,52.457,52.7043,52.4436,52.6842,29200.0
2011-12-20 10:30:00,78.83,78.86,78.77,78.81,20700.0,52.6775,52.6976,52.6374,52.6642,20700.0
2011-12-20 10:35:00,78.81,78.83,78.74,78.75,12900.0,52.6642,52.6775,52.6174,52.6241,12900.0
2011-12-20 10:40:00,78.76,78.76,78.56,78.6,13400.0,52.6308,52.6308,52.4971,52.5238,13400.0
2011-12-20 10:45:00,78.61,78.69,78.61,78.68,15600.0,52.5305,52.584,52.5305,52.5773,15600.0
2011-12-20 10:50:00,78.66,78.76,78.65,78.71,24300.0,52.5639,52.6308,52.5572,52.5973,24300.0
2011-12-20 10:55:00,78.68,78.73,78.65,78.69,16800.0,52.5773,52.6107,52.5572,52.584,16800.0
2011-12-20 11:00:00,78.68,78.74,78.65,78.72,13800.0,52.5773,52.6174,52.5572,52.604,13800.0
2011-12-20 11:05:00,78.74,78.81,78.72,78.73,9800.0,52.6174,52.6642,52.604,52.6107,9800.0
2011-12-20 11:10:00,78.73,78.77,78.7,78.7,8900.0,52.6107,52.6374,52.5907,52.5907,8900.0
2011-12-20 11:15:00,78.69,78.72,78.68,78.7,9700.0,52.584,52.604,52.5773,52.5907,9700.0
2011-12-20 11:20:00,78.69,78.71,78.59,78.61,11300.0,52.584,52.5973,52.5172,52.5305,11300.0
2011-12-20 11:25:00,78.6,78.63,78.5,78.53,19500.0,52.5238,52.5439,52.457,52.4771,19500.0
2011-12-20 11:30:00,78.54,78.56,78.5,78.53,25600.0,52.4837,52.4971,52.457,52.4771,25600.0
2011-12-20 11:35:00,78.53,78.65,78.52,78.6,12300.0,52.4771,52.5572,52.4704,52.5238,12300.0
2011-12-20 11:40:00,78.61,78.62,78.57,78.62,9100.0,52.5305,52.5372,52.5038,52.5372,9100.0
2011-12-20 11:45:00,78.63,78.72,78.61,78.72,19300.0,52.5439,52.604,52.5305,52.604,19300.0
2011-12-20 11:50:00,78.73,78.79,78.63,78.7,19100.0,52.6107,52.6508,52.5439,52.5907,19100.0
2011-12-20 11:55:00,78.7,78.72,78.65,78.67,7000.0,52.5907,52.604,52.5572,52.5706,7000.0
2011-12-20 12:00:00,78.67,78.69,78.65,78.66,13300.0,52.5706,52.584,52.5572,52.5639,13300.0
2011-12-20 12:05:00,78.67,78.69,78.62,78.67,7800.0,52.5706,52.584,52.5372,52.5706,7800.0
2011-12-20 12:10:00,78.66,78.71,78.65,78.68,8800.0,52.5639,52.5973,52.5572,52.5773,8800.0
2011-12-20 12:15:00,78.67,78.7,78.63,78.64,9500.0,52.5706,52.5907,52.5439,52.5506,9500.0
2011-12-20 12:20:00,78.65,78.69,78.62,78.62,9500.0,52.5572,52.584,52.5372,52.5372,9500.0
2011-12-20 12:25:00,78.61,78.61,78.58,78.59,12100.0,52.5305,52.5305,52.5105,52.5172,12100.0
2011-12-20 12:30:00,78.57,78.59,78.51,78.53,14100.0,52.5038,52.5172,52.4637,52.4771,14100.0
2011-12-20 12:35:00,78.53,78.54,78.5,78.5,6300.0,52.4771,52.4837,52.457,52.457,6300.0
2011-12-20 12:40:00,78.51,78.55,78.51,78.55,9300.0,52.4637,52.4904,52.4637,52.4904,9300.0
2011-12-20 12:45:00,78.54,78.56,78.53,78.54,8300.0,52.4837,52.4971,52.4771,52.4837,8300.0
2011-12-20 12:50:00,78.53,78.55,78.46,78.47,33200.0,52.4771,52.4904,52.4303,52.437,33200.0
2011-12-20 12:55:00,78.46,78.46,78.3,78.36,30800.0,52.4303,52.4303,52.3234,52.3635,30800.0
2011-12-20 13:00:00,78.36,78.54,78.36,78.49,17900.0,52.3635,52.4837,52.3635,52.4503,17900.0
2011-12-20 13:05:00,78.48,78.59,78.45,78.59,11800.0,52.4436,52.5172,52.4236,52.5172,11800.0
2011-12-20 13:10:00,78.62,78.63,78.56,78.59,9400.0,52.5372,52.5439,52.4971,52.5172,9400.0
2011-12-20 13:15:00,78.61,78.61,78.5,78.51,10700.0,52.5305,52.5305,52.457,52.4637,10700.0
2011-12-20 13:20:00,78.52,78.6,78.51,78.55,10600.0,52.4704,52.5238,52.4637,52.4904,10600.0
2011-12-20 13:25:00,78.58,78.61,78.54,78.55,8100.0,52.5105,52.5305,52.4837,52.4904,8100.0
2011-12-20 13:30:00,78.55,78.57,78.51,78.53,18200.0,52.4904,52.5038,52.4637,52.4771,18200.0
2011-12-20 13:35:00,78.52,78.55,78.44,78.44,7900.0,52.4704,52.4904,52.4169,52.4169,7900.0
2011-12-20 13:40:00,78.46,78.52,78.45,78.48,4900.0,52.4303,52.4704,52.4236,52.4436,4900.0
2011-12-20 13:45:00,78.48,78.49,78.41,78.43,11700.0,52.4436,52.4503,52.3969,52.4102,11700.0
2011-12-20 13:50:00,78.43,78.45,78.41,78.42,8900.0,52.4102,52.4236,52.3969,52.4035,8900.0
2011-12-20 13:55:00,78.43,78.45,78.39,78.43,6100.0,52.4102,52.4236,52.3835,52.4102,6100.0
2011-12-20 14:00:00,78.44,78.45,78.3,78.31,13900.0,52.4169,52.4236,52.3234,52.33,13900.0
2011-12-20 14:05:00,78.32,78.33,78.3,78.32,12900.0,52.3367,52.3434,52.3234,52.3367,12900.0
2011-12-20 14:10:00,78.32,78.43,78.32,78.43,15400.0,52.3367,52.4102,52.3367,52.4102,15400.0
2011-12-20 14:15:00,78.43,78.51,78.42,78.47,19000.0,52.4102,52.4637,52.4035,52.437,19000.0
2011-12-20 14:20:00,78.45,78.48,78.43,78.44,11000.0,52.4236,52.4436,52.4102,52.4169,11000.0
2011-12-20 14:25:00,78.43,78.48,78.4,78.43,10700.0,52.4102,52.4436,52.3902,52.4102,10700.0
2011-12-20 14:30:00,78.4,78.44,78.38,78.43,14700.0,52.3902,52.4169,52.3768,52.4102,14700.0
2011-12-20 14:35:00,78.44,78.45,78.37,78.39,10600.0,52.4169,52.4236,52.3701,52.3835,10600.0
2011-12-20 14:40:00,78.4,78.57,78.4,78.56,16000.0,52.3902,52.5038,52.3902,52.4971,16000.0
2011-12-20 14:45:00,78.54,78.55,78.32,78.4,26200.0,52.4837,52.4904,52.3367,52.3902,26200.0
2011-12-20 14:50:00,78.41,78.49,78.41,78.47,11800.0,52.3969,52.4503,52.3969,52.437,11800.0
2011-12-20 14:55:00,78.46,78.47,78.42,78.47,12400.0,52.4303,52.437,52.4035,52.437,12400.0
2011-12-20 15:00:00,78.45,78.47,78.41,78.43,14500.0,52.4236,52.437,52.3969,52.4102,14500.0
2011-12-20 15:05:00,78.41,78.48,78.36,78.44,20600.0,52.3969,52.4436,52.3635,52.4169,20600.0
2011-12-20 15:10:00,78.45,78.49,78.42,78.45,15700.0,52.4236,52.4503,52.4035,52.4236,15700.0
2011-12-20 15:15:00,78.46,78.6,78.46,78.56,27300.0,52.4303,52.5238,52.4303,52.4971,27300.0
2011-12-20 15:20:00,78.57,78.59,78.51,78.56,17400.0,52.5038,52.5172,52.4637,52.4971,17400.0
2011-12-20 15:25:00,78.56,78.59,78.51,78.52,30700.0,52.4971,52.5172,52.4637,52.4704,30700.0
2011-12-20 15:30:00,78.52,78.53,78.43,78.44,28100.0,52.4704,52.4771,52.4102,52.4169,28100.0
2011-12-20 15:35:00,78.44,78.56,78.42,78.52,40600.0,52.4169,52.4971,52.4035,52.4704,40600.0
2011-12-20 15:40:00,78.52,78.63,78.49,78.54,44500.0,52.4704,52.5439,52.4503,52.4837,44500.0
2011-12-20 15:45:00,78.55,78.62,78.52,78.54,49900.0,52.4904,52.5372,52.4704,52.4837,49900.0
2011-12-20 15:50:00,78.52,78.54,78.48,78.51,48700.0,52.4704,52.4837,52.4436,52.4637,48700.0
2011-12-20 15:55:00,78.51,78.59,78.48,78.52,97700.0,52.4637,52.5172,52.4436,52.4704,97700.0
2011-12-21 09:30:00,78.45,78.57,78.02,78.12,39100.0,52.4236,52.5038,52.1363,52.2031,39100.0
2011-12-21 09:35:00,78.12,78.48,78.12,78.41,7800.0,52.2031,52.4436,52.2031,52.3969,7800.0
2011-12-21 09:40:00,78.41,78.49,78.31,78.32,15200.0,52.3969,52.4503,52.33,52.3367,15200.0
2011-12-21 09:45:00,78.4,78.68,78.38,78.38,13000.0,52.3902,52.5773,52.3768,52.3768,13000.0
2011-12-21 09:50:00,78.44,78.62,78.34,78.56,18600.0,52.4169,52.5372,52.3501,52.4971,18600.0
2011-12-21 09:55:00,78.56,78.56,78.47,78.48,11800.0,52.4971,52.4971,52.437,52.4436,11800.0
2011-12-21 10:00:00,78.5,78.56,78.39,78.51,20700.0,52.457,52.4971,52.3835,52.4637,20700.0
2011-12-21 10:05:00,78.51,78.52,78.39,78.46,9500.0,52.4637,52.4704,52.3835,52.4303,9500.0
2011-12-21 10:10:00,78.49,78.56,78.44,78.55,9800.0,52.4503,52.4971,52.4169,52.4904,9800.0
2011-12-21 10:15:00,78.51,78.51,78.43,78.49,10500.0,52.4637,52.4637,52.4102,52.4503,10500.0
2011-12-21 10:20:00,78.49,78.63,78.49,78.57,16500.0,52.4503,52.5439,52.4503,52.5038,16500.0
2011-12-21 10:25:00,78.57,78.65,78.54,78.57,15300.0,52.5038,52.5572,52.4837,52.5038,15300.0
2011-12-21 10:30:00,78.57,78.71,78.53,78.71,18300.0,52.5038,52.5973,52.4771,52.5973,18300.0
2011-12-21 10:35:00,78.72,78.75,78.65,78.71,34600.0,52.604,52.6241,52.5572,52.5973,34600.0
2011-12-21 10:40:00,78.71,78.74,78.67,78.7,25900.0,52.5973,52.6174,52.5706,52.5907,25900.0
2011-12-21 10:45:00,78.69,78.74,78.69,78.7,8200.0,52.584,52.6174,52.584,52.5907,8200.0
2011-12-21 10:50:00,78.72,78.74,78.62,78.71,17500.0,52.604,52.6174,52.5372,52.5973,17500.0
2011-12-21 10:55:00,78.69,78.73,78.62,78.7,20500.0,52.584,52.6107,52.5372,52.5907,20500.0
2011-12-21 11:00:00,78.7,78.72,78.59,78.62,35900.0,52.5907,52.604,52.5172,52.5372,35900.0
2011-12-21 11:05:00,78.58,78.63,78.55,78.56,19000.0,52.5105,52.5439,52.4904,52.4971,19000.0
2011-12-21 11:10:00,78.54,78.64,78.51,78.51,35700.0,52.4837,52.5506,52.4637,52.4637,35700.0
2011-12-21 11:15:00,78.51,78.52,78.4,78.49,43400.0,52.4637,52.4704,52.3902,52.4503,43400.0
2011-12-21 11:20:00,78.48,78.6,78.46,78.56,28100.0,52.4436,52.5238,52.4303,52.4971,28100.0
2011-12-21 11:25:00,78.54,78.61,78.46,78.57,25500.0,52.4837,52.5305,52.4303,52.5038,25500.0
2011-12-21 11:30:00,78.57,78.67,78.55,78.58,18100.0,52.5038,52.5706,52.4904,52.5105,18100.0
2011-12-21 11:35:00,78.58,78.67,78.57,78.66,14200.0,52.5105,52.5706,52.5038,52.5639,14200.0
2011-12-21 11:40:00,78.68,78.77,78.65,78.77,15000.0,52.5773,52.6374,52.5572,52.6374,15000.0
2011-12-21 11:45:00,78.77,78.8,78.74,78.79,24900.0,52.6374,52.6575,52.6174,52.6508,24900.0
2011-12-21 11:50:00,78.78,78.78,78.73,78.74,8700.0,52.6441,52.6441,52.6107,52.6174,8700.0
2011-12-21 11:55:00,78.74,78.8,78.72,78.79,16000.0,52.6174,52.6575,52.604,52.6508,16000.0
2011-12-21 12:00:00,78.8,78.88,78.8,78.82,18200.0,52.6575,52.7109,52.6575,52.6708,18200.0
2011-12-21 12:05:00,78.84,78.84,78.64,78.64,20800.0,52.6842,52.6842,52.5506,52.5506,20800.0
2011-12-21 12:10:00,78.62,78.67,78.59,78.64,7200.0,52.5372,52.5706,52.5172,52.5506,7200.0
2011-12-21 12:15:00,78.63,78.84,78.63,78.8,9500.0,52.5439,52.6842,52.5439,52.6575,9500.0
2011-12-21 12:20:00,78.79,78.81,78.72,78.78,10600.0,52.6508,52.6642,52.604,52.6441,10600.0
2011-12-21 12:25:00,78.8,78.83,78.68,78.82,18300.0,52.6575,52.6775,52.5773,52.6708,18300.0
2011-12-21 12:30:00,78.82,78.93,78.81,78.88,23300.0,52.6708,52.7444,52.6642,52.7109,23300.0
2011-12-21 12:35:00,78.92,79.07,78.89,79.06,36500.0,52.7377,52.8379,52.7176,52.8312,36500.0
2011-12-21 12:40:00,79.06,79.08,79.03,79.07,14200.0,52.8312,52.8446,52.8112,52.8379,14200.0
2011-12-21 12:45:00,79.06,79.06,78.93,79.04,16600.0,52.8312,52.8312,52.7444,52.8179,16600.0
2011-12-21 12:50:00,79.04,79.04,78.9,79.0,17300.0,52.8179,52.8179,52.7243,52.7911,17300.0
2011-12-21 12:55:00,78.99,79.09,78.93,79.05,11300.0,52.7844,52.8513,52.7444,52.8245,11300.0
2011-12-21 13:00:00,79.03,79.1,78.97,79.06,11500.0,52.8112,52.858,52.7711,52.8312,11500.0
2011-12-21 13:05:00,79.04,79.1,79.01,79.04,15400.0,52.8179,52.858,52.7978,52.8179,15400.0
2011-12-21 13:10:00,79.03,79.07,79.01,79.04,17100.0,52.8112,52.8379,52.7978,52.8179,17100.0
2011-12-21 13:15:00,79.04,79.14,79.01,79.09,12600.0,52.8179,52.8847,52.7978,52.8513,12600.0
2011-12-21 13:20:00,79.08,79.16,79.04,79.16,20900.0,52.8446,52.898,52.8179,52.898,20900.0
2011-12-21 13:25:00,79.15,79.19,79.14,79.19,11600.0,52.8914,52.9181,52.8847,52.9181,11600.0
2011-12-21 13:30:00,79.2,79.24,79.15,79.24,10800.0,52.9248,52.9515,52.8914,52.9515,10800.0
2011-12-21 13:35:00,79.24,79.26,79.19,79.19,53300.0,52.9515,52.9649,52.9181,52.9181,53300.0
2011-12-21 13:40:00,79.19,79.23,79.12,79.19,21900.0,52.9181,52.9448,52.8713,52.9181,21900.0
2011-12-21 13:45:00,79.19,79.26,79.16,79.19,14600.0,52.9181,52.9649,52.898,52.9181,14600.0
2011-12-21 13:50:00,79.2,79.41,79.2,79.33,15700.0,52.9248,53.0651,52.9248,53.0116,15700.0
2011-12-21 13:55:00,79.34,79.47,79.34,79.41,38400.0,53.0183,53.1052,53.0183,53.0651,38400.0
2011-12-21 14:00:00,79.4,79.43,79.27,79.37,21300.0,53.0584,53.0785,52.9716,53.0384,21300.0
2011-12-21 14:05:00,79.38,79.47,79.37,79.44,26800.0,53.0451,53.1052,53.0384,53.0852,26800.0
2011-12-21 14:10:00,79.45,79.47,79.39,79.39,14600.0,53.0918,53.1052,53.0517,53.0517,14600.0
2011-12-21 14:15:00,79.4,79.46,79.4,79.43,14500.0,53.0584,53.0985,53.0584,53.0785,14500.0
2011-12-21 14:20:00,79.44,79.5,79.43,79.47,29400.0,53.0852,53.1253,53.0785,53.1052,29400.0
2011-12-21 14:25:00,79.47,79.5,79.47,79.48,20700.0,53.1052,53.1253,53.1052,53.1119,20700.0
2011-12-21 14:30:00,79.48,79.5,79.35,79.36,23800.0,53.1119,53.1253,53.025,53.0317,23800.0
2011-12-21 14:35:00,79.39,79.5,79.39,79.47,18100.0,53.0517,53.1253,53.0517,53.1052,18100.0
2011-12-21 14:40:00,79.47,79.51,79.47,79.48,22300.0,53.1052,53.1319,53.1052,53.1119,22300.0
2011-12-21 14:45:00,79.49,79.56,79.48,79.49,20900.0,53.1186,53.1653,53.1119,53.1186,20900.0
2011-12-21 14:50:00,79.48,79.49,79.45,79.47,13400.0,53.1119,53.1186,53.0918,53.1052,13400.0
2011-12-21 14:55:00,79.49,79.54,79.43,79.44,20100.0,53.1186,53.152,53.0785,53.0852,20100.0
2011-12-21 15:00:00,79.45,79.5,79.44,79.5,28600.0,53.0918,53.1253,53.0852,53.1253,28600.0
2011-12-21 15:05:00,79.49,79.52,79.44,79.52,25000.0,53.1186,53.1386,53.0852,53.1386,25000.0
2011-12-21 15:10:00,79.53,79.57,79.5,79.53,12900.0,53.1453,53.172,53.1253,53.1453,12900.0
2011-12-21 15:15:00,79.52,79.6,79.5,79.57,18600.0,53.1386,53.1921,53.1253,53.172,18600.0
2011-12-21 15:20:00,79.58,79.59,79.53,79.58,21800.0,53.1787,53.1854,53.1453,53.1787,21800.0
2011-12-21 15:25:00,79.58,79.62,79.56,79.6,21200.0,53.1787,53.2054,53.1653,53.1921,21200.0
2011-12-21 15:30:00,79.61,79.69,79.59,79.59,27700.0,53.1988,53.2522,53.1854,53.1854,27700.0
2011-12-21 15:35:00,79.6,79.67,79.57,79.6,30000.0,53.1921,53.2389,53.172,53.1921,30000.0
2011-12-21 15:40:00,79.6,79.63,79.5,79.57,46400.0,53.1921,53.2121,53.1253,53.172,46400.0
2011-12-21 15:45:00,79.56,79.57,79.46,79.55,55900.0,53.1653,53.172,53.0985,53.1587,55900.0
2011-12-21 15:50:00,79.55,79.58,79.42,79.57,28400.0,53.1587,53.1787,53.0718,53.172,28400.0
2011-12-21 15:55:00,79.55,79.64,79.55,79.63,73400.0,53.1587,53.2188,53.1587,53.2121,73400.0
2011-12-22 09:30:00,79.82,79.82,79.63,79.8,52500.0,53.3391,53.3391,53.2121,53.3257,52500.0
2011-12-22 09:35:00,79.8,79.91,79.8,79.89,14500.0,53.3257,53.3992,53.3257,53.3859,14500.0
2011-12-22 09:40:00,79.91,79.97,79.88,79.97,20000.0,53.3992,53.4393,53.3792,53.4393,20000.0
2011-12-22 09:45:00,79.97,79.99,79.89,79.93,11900.0,53.4393,53.4527,53.3859,53.4126,11900.0
2011-12-22 09:50:00,79.93,80.08,79.88,79.98,111000.0,53.4126,53.5128,53.3792,53.446,111000.0
2011-12-22 09:55:00,80.0,80.08,79.78,80.04,45000.0,53.4594,53.5128,53.3124,53.4861,45000.0
2011-12-22 10:00:00,80.06,80.17,80.06,80.08,45400.0,53.4995,53.573,53.4995,53.5128,45400.0
2011-12-22 10:05:00,80.07,80.18,80.03,80.14,25900.0,53.5061,53.5797,53.4794,53.5529,25900.0
2011-12-22 10:10:00,80.15,80.25,80.13,80.24,30200.0,53.5596,53.6264,53.5462,53.6197,30200.0
2011-12-22 10:15:00,80.23,80.34,80.23,80.25,32600.0,53.6131,53.6866,53.6131,53.6264,32600.0
2011-12-22 10:20:00,80.26,80.4,80.25,80.39,36900.0,53.6331,53.7267,53.6264,53.72,36900.0
2011-12-22 10:25:00,80.4,80.5,80.39,80.45,32700.0,53.7267,53.7935,53.72,53.7601,32700.0
2011-12-22 10:30:00,80.44,80.48,80.35,80.46,25600.0,53.7534,53.7801,53.6933,53.7668,25600.0
2011-12-22 10:35:00,80.45,80.53,80.44,80.52,44000.0,53.7601,53.8135,53.7534,53.8069,44000.0
2011-12-22 10:40:00,80.51,80.55,80.49,80.52,31300.0,53.8002,53.8269,53.7868,53.8069,31300.0
2011-12-22 10:45:00,80.52,80.54,80.43,80.5,22500.0,53.8069,53.8202,53.7467,53.7935,22500.0
2011-12-22 10:50:00,80.52,80.52,80.4,80.42,17300.0,53.8069,53.8069,53.7267,53.74,17300.0
2011-12-22 10:55:00,80.44,80.59,80.42,80.5,27200.0,53.7534,53.8536,53.74,53.7935,27200.0
2011-12-22 11:00:00,80.51,80.61,80.49,80.57,28000.0,53.8002,53.867,53.7868,53.8403,28000.0
2011-12-22 11:05:00,80.58,80.64,80.54,80.54,33000.0,53.847,53.887,53.8202,53.8202,33000.0
2011-12-22 11:10:00,80.55,80.64,80.53,80.62,9300.0,53.8269,53.887,53.8135,53.8737,9300.0
2011-12-22 11:15:00,80.62,80.67,80.61,80.63,9700.0,53.8737,53.9071,53.867,53.8804,9700.0
2011-12-22 11:20:00,80.64,80.71,80.6,80.6,9600.0,53.887,53.9338,53.8603,53.8603,9600.0
2011-12-22 11:25:00,80.62,80.65,80.58,80.62,52800.0,53.8737,53.8937,53.847,53.8737,52800.0
2011-12-22 11:30:00,80.67,80.7,80.58,80.61,10100.0,53.9071,53.9271,53.847,53.867,10100.0
2011-12-22 11:35:00,80.61,80.75,80.6,80.74,59300.0,53.867,53.9606,53.8603,53.9539,59300.0
2011-12-22 11:40:00,80.75,80.79,80.71,80.79,7900.0,53.9606,53.9873,53.9338,53.9873,7900.0
2011-12-22 11:45:00,80.78,80.81,80.77,80.78,28000.0,53.9806,54.0006,53.9739,53.9806,28000.0
2011-12-22 11:50:00,80.79,80.83,80.77,80.8,35200.0,53.9873,54.014,53.9739,53.994,35200.0
2011-12-22 11:55:00,80.8,80.87,80.78,80.82,52300.0,53.994,54.0407,53.9806,54.0073,52300.0
2011-12-22 12:00:00,80.81,80.82,80.77,80.78,79100.0,54.0006,54.0073,53.9739,53.9806,79100.0
2011-12-22 12:05:00,80.76,80.81,80.76,80.77,62100.0,53.9672,54.0006,53.9672,53.9739,62100.0
2011-12-22 12:10:00,80.77,80.77,80.73,80.77,19300.0,53.9739,53.9739,53.9472,53.9739,19300.0
2011-12-22 12:15:00,80.77,80.81,80.76,80.8,56700.0,53.9739,54.0006,53.9672,53.994,56700.0
2011-12-22 12:20:00,80.8,80.81,80.78,80.81,23500.0,53.994,54.0006,53.9806,54.0006,23500.0
2011-12-22 12:25:00,80.81,80.89,80.8,80.83,27600.0,54.0006,54.0541,53.994,54.014,27600.0
2011-12-22 12:30:00,80.84,80.88,80.8,80.88,27200.0,54.0207,54.0474,53.994,54.0474,27200.0
2011-12-22 12:35:00,80.89,80.94,80.81,80.91,47800.0,54.0541,54.0875,54.0006,54.0675,47800.0
2011-12-22 12:40:00,80.89,80.95,80.88,80.95,20300.0,54.0541,54.0942,54.0474,54.0942,20300.0
2011-12-22 12:45:00,80.95,80.96,80.81,80.83,48300.0,54.0942,54.1009,54.0006,54.014,48300.0
2011-12-22 12:50:00,80.8,80.85,80.79,80.82,16300.0,53.994,54.0274,53.9873,54.0073,16300.0
2011-12-22 12:55:00,80.81,80.81,80.72,80.73,9100.0,54.0006,54.0006,53.9405,53.9472,9100.0
2011-12-22 13:00:00,80.73,80.75,80.71,80.72,20200.0,53.9472,53.9606,53.9338,53.9405,20200.0
2011-12-22 13:05:00,80.71,80.75,80.71,80.72,15300.0,53.9338,53.9606,53.9338,53.9405,15300.0
2011-12-22 13:10:00,80.71,80.78,80.68,80.77,20800.0,53.9338,53.9806,53.9138,53.9739,20800.0
2011-12-22 13:15:00,80.78,80.79,80.75,80.78,13600.0,53.9806,53.9873,53.9606,53.9806,13600.0
2011-12-22 13:20:00,80.76,80.86,80.76,80.8,17100.0,53.9672,54.0341,53.9672,53.994,17100.0
2011-12-22 13:25:00,80.8,80.88,80.79,80.82,21000.0,53.994,54.0474,53.9873,54.0073,21000.0
2011-12-22 13:30:00,80.82,80.85,80.8,80.84,13900.0,54.0073,54.0274,53.994,54.0207,13900.0
2011-12-22 13:35:00,80.86,80.86,80.81,80.86,14400.0,54.0341,54.0341,54.0006,54.0341,14400.0
2011-12-22 13:40:00,80.86,80.94,80.84,80.94,14400.0,54.0341,54.0875,54.0207,54.0875,14400.0
2011-12-22 13:45:00,80.93,80.95,80.82,80.88,24500.0,54.0808,54.0942,54.0073,54.0474,24500.0
2011-12-22 13:50:00,80.87,80.94,80.86,80.9,15700.0,54.0407,54.0875,54.0341,54.0608,15700.0
2011-12-22 13:55:00,80.92,80.98,80.92,80.95,13500.0,54.0742,54.1142,54.0742,54.0942,13500.0
2011-12-22 14:00:00,80.95,80.95,80.84,80.84,32800.0,54.0942,54.0942,54.0207,54.0207,32800.0
2011-12-22 14:05:00,80.85,80.91,80.83,80.91,10400.0,54.0274,54.0675,54.014,54.0675,10400.0
2011-12-22 14:10:00,80.92,80.92,80.86,80.89,26200.0,54.0742,54.0742,54.0341,54.0541,26200.0
2011-12-22 14:15:00,80.9,80.9,80.8,80.8,24700.0,54.0608,54.0608,53.994,53.994,24700.0
2011-12-22 14:20:00,80.8,80.88,80.78,80.87,15600.0,53.994,54.0474,53.9806,54.0407,15600.0
2011-12-22 14:25:00,80.88,80.88,80.8,80.85,22100.0,54.0474,54.0474,53.994,54.0274,22100.0
2011-12-22 14:30:00,80.85,80.86,80.79,80.8,16800.0,54.0274,54.0341,53.9873,53.994,16800.0
2011-12-22 14:35:00,80.81,80.81,80.75,80.75,24200.0,54.0006,54.0006,53.9606,53.9606,24200.0
2011-12-22 14:40:00,80.75,80.86,80.74,80.86,12800.0,53.9606,54.0341,53.9539,54.0341,12800.0
2011-12-22 14:45:00,80.86,80.89,80.77,80.77,26200.0,54.0341,54.0541,53.9739,53.9739,26200.0
2011-12-22 14:50:00,80.77,80.81,80.72,80.81,40200.0,53.9739,54.0006,53.9405,54.0006,40200.0
2011-12-22 14:55:00,80.81,80.84,80.75,80.78,50400.0,54.0006,54.0207,53.9606,53.9806,50400.0
2011-12-22 15:00:00,80.78,80.79,80.72,80.79,36500.0,53.9806,53.9873,53.9405,53.9873,36500.0
2011-12-22 15:05:00,80.79,80.87,80.76,80.81,24900.0,53.9873,54.0407,53.9672,54.0006,24900.0
2011-12-22 15:10:00,80.81,80.87,80.79,80.85,44200.0,54.0006,54.0407,53.9873,54.0274,44200.0
2011-12-22 15:15:00,80.84,80.86,80.82,80.86,34400.0,54.0207,54.0341,54.0073,54.0341,34400.0
2011-12-22 15:20:00,80.86,80.98,80.85,80.98,18500.0,54.0341,54.1142,54.0274,54.1142,18500.0
2011-12-22 15:25:00,80.97,81.0,80.95,80.95,22500.0,54.1076,54.1276,54.0942,54.0942,22500.0
2011-12-22 15:30:00,80.95,81.02,80.91,81.0,60300.0,54.0942,54.141,54.0675,54.1276,60300.0
2011-12-22 15:35:00,81.0,81.03,80.98,81.0,31500.0,54.1276,54.1477,54.1142,54.1276,31500.0
2011-12-22 15:40:00,81.0,81.0,80.83,80.87,48200.0,54.1276,54.1276,54.014,54.0407,48200.0
2011-12-22 15:45:00,80.86,80.88,80.81,80.83,55100.0,54.0341,54.0474,54.0006,54.014,55100.0
2011-12-22 15:50:00,80.83,80.84,80.72,80.78,120500.0,54.014,54.0207,53.9405,53.9806,120500.0
2011-12-22 15:55:00,80.77,80.83,80.7,80.82,140100.0,53.9739,54.014,53.9271,54.0073,140100.0
2011-12-23 09:30:00,81.0,81.21,80.95,81.02,42200.0,54.1276,54.2679,54.0942,54.141,42200.0
2011-12-23 09:35:00,81.05,81.05,80.81,80.89,72300.0,54.161,54.161,54.0006,54.0541,72300.0
2011-12-23 09:40:00,80.87,80.98,80.83,80.9,162900.0,54.0407,54.1142,54.014,54.0608,162900.0
2011-12-23 09:45:00,80.9,81.09,80.84,81.09,32300.0,54.0608,54.1878,54.0207,54.1878,32300.0
2011-12-23 09:50:00,81.08,81.08,80.85,80.89,18200.0,54.1811,54.1811,54.0274,54.0541,18200.0
2011-12-23 09:55:00,80.9,80.9,80.71,80.75,21800.0,54.0608,54.0608,53.9338,53.9606,21800.0
2011-12-23 10:00:00,80.77,80.78,80.69,80.69,15900.0,53.9739,53.9806,53.9205,53.9205,15900.0
2011-12-23 10:05:00,80.69,80.83,80.69,80.8,23300.0,53.9205,54.014,53.9205,53.994,23300.0
2011-12-23 10:10:00,80.8,80.85,80.75,80.8,20200.0,53.994,54.0274,53.9606,53.994,20200.0
2011-12-23 10:15:00,80.81,80.9,80.8,80.9,25300.0,54.0006,54.0608,53.994,54.0608,25300.0
2011-12-23 10:20:00,80.9,80.96,80.88,80.93,16000.0,54.0608,54.1009,54.0474,54.0808,16000.0
2011-12-23 10:25:00,80.92,80.94,80.81,80.84,29200.0,54.0742,54.0875,54.0006,54.0207,29200.0
2011-12-23 10:30:00,80.83,80.86,80.8,80.85,15800.0,54.014,54.0341,53.994,54.0274,15800.0
2011-12-23 10:35:00,80.84,80.85,80.73,80.75,19700.0,54.0207,54.0274,53.9472,53.9606,19700.0
2011-12-23 10:40:00,80.75,80.83,80.75,80.83,23800.0,53.9606,54.014,53.9606,54.014,23800.0
2011-12-23 10:45:00,80.82,80.84,80.72,80.72,24300.0,54.0073,54.0207,53.9405,53.9405,24300.0
2011-12-23 10:50:00,80.74,80.82,80.71,80.75,20600.0,53.9539,54.0073,53.9338,53.9606,20600.0
2011-12-23 10:55:00,80.75,80.77,80.68,80.76,52700.0,53.9606,53.9739,53.9138,53.9672,52700.0
2011-12-23 11:00:00,80.76,80.8,80.73,80.8,6200.0,53.9672,53.994,53.9472,53.994,6200.0
2011-12-23 11:05:00,80.79,80.8,80.68,80.7,39400.0,53.9873,53.994,53.9138,53.9271,39400.0
2011-12-23 11:10:00,80.68,80.79,80.67,80.79,24100.0,53.9138,53.9873,53.9071,53.9873,24100.0
2011-12-23 11:15:00,80.79,80.85,80.77,80.79,22900.0,53.9873,54.0274,53.9739,53.9873,22900.0
2011-12-23 11:20:00,80.81,80.92,80.8,80.88,20900.0,54.0006,54.0742,53.994,54.0474,20900.0
2011-12-23 11:25:00,80.91,81.05,80.88,81.01,29200.0,54.0675,54.161,54.0474,54.1343,29200.0
2011-12-23 11:30:00,81.05,81.19,80.99,81.14,20800.0,54.161,54.2546,54.1209,54.2212,20800.0
2011-12-23 11:35:00,81.13,81.15,81.05,81.09,15400.0,54.2145,54.2279,54.161,54.1878,15400.0
2011-12-23 11:40:00,81.11,81.18,81.1,81.17,10800.0,54.2011,54.2479,54.1944,54.2412,10800.0
2011-12-23 11:45:00,81.16,81.27,81.14,81.22,23800.0,54.2345,54.308,54.2212,54.2746,23800.0
2011-12-23 11:50:00,81.24,81.37,81.23,81.35,17100.0,54.288,54.3749,54.2813,54.3615,17100.0
2011-12-23 11:55:00,81.34,81.39,81.33,81.38,14700.0,54.3548,54.3882,54.3481,54.3815,14700.0
2011-12-23 12:00:00,81.38,81.38,81.24,81.24,8800.0,54.3815,54.3815,54.288,54.288,8800.0
2011-12-23 12:05:00,81.23,81.29,81.22,81.28,22900.0,54.2813,54.3214,54.2746,54.3147,22900.0
2011-12-23 12:10:00,81.27,81.3,81.14,81.25,37800.0,54.308,54.3281,54.2212,54.2947,37800.0
2011-12-23 12:15:00,81.28,81.3,81.25,81.27,17800.0,54.3147,54.3281,54.2947,54.308,17800.0
2011-12-23 12:20:00,81.26,81.36,81.25,81.35,23300.0,54.3014,54.3682,54.2947,54.3615,23300.0
2011-12-23 12:25:00,81.38,81.38,81.28,81.29,4100.0,54.3815,54.3815,54.3147,54.3214,4100.0
2011-12-23 12:30:00,81.3,81.46,81.3,81.37,12200.0,54.3281,54.435,54.3281,54.3749,12200.0
2011-12-23 12:35:00,81.36,81.41,81.31,81.35,8500.0,54.3682,54.4016,54.3348,54.3615,8500.0
2011-12-23 12:40:00,81.35,81.36,81.27,81.28,11800.0,54.3615,54.3682,54.308,54.3147,11800.0
2011-12-23 12:45:00,81.28,81.31,81.26,81.31,10000.0,54.3147,54.3348,54.3014,54.3348,10000.0
2011-12-23 12:50:00,81.34,81.35,81.3,81.35,4900.0,54.3548,54.3615,54.3281,54.3615,4900.0
2011-12-23 12:55:00,81.35,81.38,81.35,81.35,5100.0,54.3615,54.3815,54.3615,54.3615,5100.0
2011-12-23 13:00:00,81.34,81.34,81.21,81.28,12300.0,54.3548,54.3548,54.2679,54.3147,12300.0
2011-12-23 13:05:00,81.29,81.29,81.25,81.27,5000.0,54.3214,54.3214,54.2947,54.308,5000.0
2011-12-23 13:10:00,81.26,81.32,81.26,81.32,5600.0,54.3014,54.3415,54.3014,54.3415,5600.0
2011-12-23 13:15:00,81.29,81.32,81.27,81.3,10200.0,54.3214,54.3415,54.308,54.3281,10200.0
2011-12-23 13:20:00,81.29,81.3,81.25,81.29,6700.0,54.3214,54.3281,54.2947,54.3214,6700.0
2011-12-23 13:25:00,81.29,81.3,81.25,81.25,9200.0,54.3214,54.3281,54.2947,54.2947,9200.0
2011-12-23 13:30:00,81.24,81.24,81.15,81.16,5500.0,54.288,54.288,54.2279,54.2345,5500.0
2011-12-23 13:35:00,81.17,81.26,81.16,81.23,3200.0,54.2412,54.3014,54.2345,54.2813,3200.0
2011-12-23 13:40:00,81.26,81.27,81.22,81.25,5000.0,54.3014,54.308,54.2746,54.2947,5000.0
2011-12-23 13:45:00,81.23,81.3,81.21,81.27,25800.0,54.2813,54.3281,54.2679,54.308,25800.0
2011-12-23 13:50:00,81.27,81.32,81.24,81.32,10900.0,54.308,54.3415,54.288,54.3415,10900.0
2011-12-23 13:55:00,81.32,81.32,81.3,81.3,9200.0,54.3415,54.3415,54.3281,54.3281,9200.0
2011-12-23 14:00:00,81.31,81.36,81.31,81.36,12300.0,54.3348,54.3682,54.3348,54.3682,12300.0
2011-12-23 14:05:00,81.37,81.38,81.33,81.34,9000.0,54.3749,54.3815,54.3481,54.3548,9000.0
2011-12-23 14:10:00,81.34,81.37,81.34,81.34,17200.0,54.3548,54.3749,54.3548,54.3548,17200.0
2011-12-23 14:15:00,81.34,81.39,81.34,81.38,17000.0,54.3548,54.3882,54.3548,54.3815,17000.0
2011-12-23 14:20:00,81.37,81.37,81.29,81.29,15900.0,54.3749,54.3749,54.3214,54.3214,15900.0
2011-12-23 14:25:00,81.32,81.32,81.28,81.32,15800.0,54.3415,54.3415,54.3147,54.3415,15800.0
2011-12-23 14:30:00,81.33,81.37,81.29,81.31,19700.0,54.3481,54.3749,54.3214,54.3348,19700.0
2011-12-23 14:35:00,81.31,81.35,81.28,81.34,14400.0,54.3348,54.3615,54.3147,54.3548,14400.0
2011-12-23 14:40:00,81.34,81.35,81.3,81.33,7800.0,54.3548,54.3615,54.3281,54.3481,7800.0
2011-12-23 14:45:00,81.33,81.34,81.3,81.34,29000.0,54.3481,54.3548,54.3281,54.3548,29000.0
2011-12-23 14:50:00,81.34,81.35,81.31,81.34,20100.0,54.3548,54.3615,54.3348,54.3548,20100.0
2011-12-23 14:55:00,81.34,81.34,81.31,81.34,7800.0,54.3548,54.3548,54.3348,54.3548,7800.0
2011-12-23 15:00:00,81.33,81.39,81.3,81.39,21800.0,54.3481,54.3882,54.3281,54.3882,21800.0
2011-12-23 15:05:00,81.39,81.4,81.34,81.34,14600.0,54.3882,54.3949,54.3548,54.3548,14600.0
2011-12-23 15:10:00,81.35,81.38,81.34,81.35,21600.0,54.3615,54.3815,54.3548,54.3615,21600.0
2011-12-23 15:15:00,81.35,81.43,81.33,81.4,35100.0,54.3615,54.415,54.3481,54.3949,35100.0
2011-12-23 15:20:00,81.4,81.45,81.37,81.38,18800.0,54.3949,54.4283,54.3749,54.3815,18800.0
2011-12-23 15:25:00,81.36,81.37,81.32,81.35,28300.0,54.3682,54.3749,54.3415,54.3615,28300.0
2011-12-23 15:30:00,81.34,81.34,81.26,81.26,17000.0,54.3548,54.3548,54.3014,54.3014,17000.0
2011-12-23 15:35:00,81.25,81.28,81.22,81.25,20900.0,54.2947,54.3147,54.2746,54.2947,20900.0
2011-12-23 15:40:00,81.25,81.41,81.24,81.41,19600.0,54.2947,54.4016,54.288,54.4016,19600.0
2011-12-23 15:45:00,81.38,81.41,81.26,81.27,39700.0,54.3815,54.4016,54.3014,54.308,39700.0
2011-12-23 15:50:00,81.27,81.34,81.26,81.27,40100.0,54.308,54.3548,54.3014,54.308,40100.0
2011-12-23 15:55:00,81.27,81.42,81.25,81.42,87400.0,54.308,54.4083,54.2947,54.4083,87400.0
2011-12-27 09:30:00,81.33,81.48,81.16,81.2,25300.0,54.3481,54.4484,54.2345,54.2613,25300.0
2011-12-27 09:35:00,81.18,81.33,81.08,81.33,9300.0,54.2479,54.3481,54.1811,54.3481,9300.0
2011-12-27 09:40:00,81.35,81.47,81.33,81.36,4000.0,54.3615,54.4417,54.3481,54.3682,4000.0
2011-12-27 09:45:00,81.37,81.44,81.27,81.44,2500.0,54.3749,54.4216,54.308,54.4216,2500.0
2011-12-27 09:50:00,81.47,81.5,81.41,81.45,7500.0,54.4417,54.4617,54.4016,54.4283,7500.0
2011-12-27 09:55:00,81.48,81.52,81.43,81.46,11500.0,54.4484,54.4751,54.415,54.435,11500.0
2011-12-27 10:00:00,81.52,81.57,81.47,81.52,16900.0,54.4751,54.5085,54.4417,54.4751,16900.0
2011-12-27 10:05:00,81.53,81.53,81.44,81.45,12100.0,54.4818,54.4818,54.4216,54.4283,12100.0
2011-12-27 10:10:00,81.44,81.46,81.38,81.46,13500.0,54.4216,54.435,54.3815,54.435,13500.0
2011-12-27 10:15:00,81.46,81.5,81.44,81.45,18900.0,54.435,54.4617,54.4216,54.4283,18900.0
2011-12-27 10:20:00,81.47,81.59,81.45,81.59,24200.0,54.4417,54.5219,54.4283,54.5219,24200.0
2011-12-27 10:25:00,81.59,81.6,81.52,81.53,4000.0,54.5219,54.5286,54.4751,54.4818,4000.0
2011-12-27 10:30:00,81.56,81.56,81.43,81.49,19100.0,54.5018,54.5018,54.415,54.4551,19100.0
2011-12-27 10:35:00,81.46,81.46,81.36,81.36,19900.0,54.435,54.435,54.3682,54.3682,19900.0
2011-12-27 10:40:00,81.32,81.41,81.32,81.39,12500.0,54.3415,54.4016,54.3415,54.3882,12500.0
2011-12-27 10:45:00,81.37,81.45,81.27,81.42,40900.0,54.3749,54.4283,54.308,54.4083,40900.0
2011-12-27 10:50:00,81.38,81.38,81.25,81.3,20100.0,54.3815,54.3815,54.2947,54.3281,20100.0
2011-12-27 10:55:00,81.28,81.38,81.26,81.35,21200.0,54.3147,54.3815,54.3014,54.3615,21200.0
2011-12-27 11:00:00,81.35,81.38,81.27,81.3,14400.0,54.3615,54.3815,54.308,54.3281,14400.0
2011-12-27 11:05:00,81.3,81.37,81.29,81.36,25200.0,54.3281,54.3749,54.3214,54.3682,25200.0
2011-12-27 11:10:00,81.36,81.4,81.33,81.39,8500.0,54.3682,54.3949,54.3481,54.3882,8500.0
2011-12-27 11:15:00,81.4,81.42,81.31,81.31,5900.0,54.3949,54.4083,54.3348,54.3348,5900.0
2011-12-27 11:20:00,81.31,81.37,81.29,81.32,22200.0,54.3348,54.3749,54.3214,54.3415,22200.0
2011-12-27 11:25:00,81.32,81.58,81.29,81.58,20000.0,54.3415,54.5152,54.3214,54.5152,20000.0
2011-12-27 11:30:00,81.58,81.58,81.56,81.57,4600.0,54.5152,54.5152,54.5018,54.5085,4600.0
2011-12-27 11:35:00,81.57,81.6,81.57,81.6,5700.0,54.5085,54.5286,54.5085,54.5286,5700.0
2011-12-27 11:40:00,81.6,81.6,81.56,81.56,3600.0,54.5286,54.5286,54.5018,54.5018,3600.0
2011-12-27 11:45:00,81.57,81.66,81.56,81.6,28400.0,54.5085,54.5687,54.5018,54.5286,28400.0
2011-12-27 11:50:00,81.59,81.59,81.32,81.39,55800.0,54.5219,54.5219,54.3415,54.3882,55800.0
2011-12-27 11:55:00,81.4,81.4,81.29,81.31,24700.0,54.3949,54.3949,54.3214,54.3348,24700.0
2011-12-27 12:00:00,81.32,81.36,81.28,81.34,12500.0,54.3415,54.3682,54.3147,54.3548,12500.0
2011-12-27 12:05:00,81.33,81.34,81.29,81.34,22200.0,54.3481,54.3548,54.3214,54.3548,22200.0
2011-12-27 12:10:00,81.34,81.34,81.26,81.26,12300.0,54.3548,54.3548,54.3014,54.3014,12300.0
2011-12-27 12:15:00,81.29,81.29,81.25,81.26,6300.0,54.3214,54.3214,54.2947,54.3014,6300.0
2011-12-27 12:20:00,81.28,81.29,81.25,81.26,20600.0,54.3147,54.3214,54.2947,54.3014,20600.0
2011-12-27 12:25:00,81.26,81.26,81.18,81.2,28100.0,54.3014,54.3014,54.2479,54.2613,28100.0
2011-12-27 12:30:00,81.22,81.24,81.18,81.21,8100.0,54.2746,54.288,54.2479,54.2679,8100.0
2011-12-27 12:35:00,81.2,81.35,81.2,81.33,13800.0,54.2613,54.3615,54.2613,54.3481,13800.0
2011-12-27 12:40:00,81.32,81.32,81.29,81.3,5200.0,54.3415,54.3415,54.3214,54.3281,5200.0
2011-12-27 12:45:00,81.31,81.35,81.28,81.31,26000.0,54.3348,54.3615,54.3147,54.3348,26000.0
2011-12-27 12:50:00,81.3,81.32,81.29,81.3,5900.0,54.3281,54.3415,54.3214,54.3281,5900.0
2011-12-27 12:55:00,81.3,81.31,81.28,81.3,13600.0,54.3281,54.3348,54.3147,54.3281,13600.0
2011-12-27 13:00:00,81.31,81.35,81.3,81.3,17500.0,54.3348,54.3615,54.3281,54.3281,17500.0
2011-12-27 13:05:00,81.3,81.32,81.26,81.29,37200.0,54.3281,54.3415,54.3014,54.3214,37200.0
2011-12-27 13:10:00,81.29,81.33,81.28,81.29,26200.0,54.3214,54.3481,54.3147,54.3214,26200.0
2011-12-27 13:15:00,81.28,81.32,81.19,81.19,25000.0,54.3147,54.3415,54.2546,54.2546,25000.0
2011-12-27 13:20:00,81.19,81.19,81.0,81.0,30700.0,54.2546,54.2546,54.1276,54.1276,30700.0
2011-12-27 13:25:00,80.99,81.01,80.97,80.98,9100.0,54.1209,54.1343,54.1076,54.1142,9100.0
2011-12-27 13:30:00,80.98,81.05,80.98,81.03,8200.0,54.1142,54.161,54.1142,54.1477,8200.0
2011-12-27 13:35:00,81.03,81.11,81.02,81.06,16900.0,54.1477,54.2011,54.141,54.1677,16900.0
2011-12-27 13:40:00,81.05,81.07,81.01,81.05,8400.0,54.161,54.1744,54.1343,54.161,8400.0
2011-12-27 13:45:00,81.06,81.06,80.99,80.99,12700.0,54.1677,54.1677,54.1209,54.1209,12700.0
2011-12-27 13:50:00,80.99,81.0,80.94,80.97,13200.0,54.1209,54.1276,54.0875,54.1076,13200.0
2011-12-27 13:55:00,80.95,81.03,80.95,81.02,12600.0,54.0942,54.1477,54.0942,54.141,12600.0
2011-12-27 14:00:00,81.01,81.08,81.0,81.08,26500.0,54.1343,54.1811,54.1276,54.1811,26500.0
2011-12-27 14:05:00,81.08,81.15,81.08,81.15,20100.0,54.1811,54.2279,54.1811,54.2279,20100.0
2011-12-27 14:10:00,81.14,81.19,81.11,81.17,25300.0,54.2212,54.2546,54.2011,54.2412,25300.0
2011-12-27 14:15:00,81.17,81.22,81.17,81.2,6500.0,54.2412,54.2746,54.2412,54.2613,6500.0
2011-12-27 14:20:00,81.2,81.22,81.15,81.18,23500.0,54.2613,54.2746,54.2279,54.2479,23500.0
2011-12-27 14:25:00,81.16,81.21,81.14,81.21,16900.0,54.2345,54.2679,54.2212,54.2679,16900.0
2011-12-27 14:30:00,81.19,81.22,81.11,81.15,20300.0,54.2546,54.2746,54.2011,54.2279,20300.0
2011-12-27 14:35:00,81.17,81.18,81.13,81.18,22100.0,54.2412,54.2479,54.2145,54.2479,22100.0
2011-12-27 14:40:00,81.19,81.33,81.18,81.31,13700.0,54.2546,54.3481,54.2479,54.3348,13700.0
2011-12-27 14:45:00,81.31,81.38,81.3,81.35,13900.0,54.3348,54.3815,54.3281,54.3615,13900.0
2011-12-27 14:50:00,81.36,81.37,81.28,81.3,12500.0,54.3682,54.3749,54.3147,54.3281,12500.0
2011-12-27 14:55:00,81.31,81.34,81.27,81.32,14800.0,54.3348,54.3548,54.308,54.3415,14800.0
2011-12-27 15:00:00,81.33,81.37,81.32,81.36,15800.0,54.3481,54.3749,54.3415,54.3682,15800.0
2011-12-27 15:05:00,81.36,81.38,81.33,81.36,27800.0,54.3682,54.3815,54.3481,54.3682,27800.0
2011-12-27 15:10:00,81.36,81.4,81.34,81.38,22600.0,54.3682,54.3949,54.3548,54.3815,22600.0
2011-12-27 15:15:00,81.39,81.49,81.39,81.49,11100.0,54.3882,54.4551,54.3882,54.4551,11100.0
2011-12-27 15:20:00,81.48,81.48,81.4,81.45,6600.0,54.4484,54.4484,54.3949,54.4283,6600.0
2011-12-27 15:25:00,81.45,81.46,81.42,81.44,5200.0,54.4283,54.435,54.4083,54.4216,5200.0
2011-12-27 15:30:00,81.43,81.43,81.31,81.35,21000.0,54.415,54.415,54.3348,54.3615,21000.0
2011-12-27 15:35:00,81.36,81.36,81.26,81.28,14700.0,54.3682,54.3682,54.3014,54.3147,14700.0
2011-12-27 15:40:00,81.28,81.37,81.27,81.35,15700.0,54.3147,54.3749,54.308,54.3615,15700.0
2011-12-27 15:45:00,81.35,81.38,81.28,81.38,22500.0,54.3615,54.3815,54.3147,54.3815,22500.0
2011-12-27 15:50:00,81.39,81.41,81.34,81.37,17500.0,54.3882,54.4016,54.3548,54.3749,17500.0
2011-12-27 15:55:00,81.36,81.36,81.3,81.34,53200.0,54.3682,54.3682,54.3281,54.3548,53200.0
2011-12-28 09:30:00,81.49,81.78,81.31,81.33,20500.0,54.4551,54.6488,54.3348,54.3481,20500.0
2011-12-28 09:35:00,81.39,81.41,81.32,81.34,3300.0,54.3882,54.4016,54.3415,54.3548,3300.0
2011-12-28 09:40:00,81.4,81.42,81.31,81.4,3200.0,54.3949,54.4083,54.3348,54.3949,3200.0
2011-12-28 09:45:00,81.4,81.4,81.14,81.22,7200.0,54.3949,54.3949,54.2212,54.2746,7200.0
2011-12-28 09:50:00,81.25,81.25,81.12,81.15,3800.0,54.2947,54.2947,54.2078,54.2279,3800.0
2011-12-28 09:55:00,81.13,81.19,81.12,81.16,9700.0,54.2145,54.2546,54.2078,54.2345,9700.0
2011-12-28 10:00:00,81.16,81.21,81.12,81.2,10100.0,54.2345,54.2679,54.2078,54.2613,10100.0
2011-12-28 10:05:00,81.18,81.3,81.18,81.26,14000.0,54.2479,54.3281,54.2479,54.3014,14000.0
2011-12-28 10:10:00,81.26,81.27,81.21,81.26,4800.0,54.3014,54.308,54.2679,54.3014,4800.0
2011-12-28 10:15:00,81.26,81.27,81.03,81.09,10800.0,54.3014,54.308,54.1477,54.1878,10800.0
2011-12-28 10:20:00,81.09,81.21,81.08,81.08,10300.0,54.1878,54.2679,54.1811,54.1811,10300.0
2011-12-28 10:25:00,81.11,81.14,81.05,81.12,4400.0,54.2011,54.2212,54.161,54.2078,4400.0
2011-12-28 10:30:00,81.13,81.15,81.04,81.08,6400.0,54.2145,54.2279,54.1543,54.1811,6400.0
2011-12-28 10:35:00,81.13,81.14,81.04,81.09,5500.0,54.2145,54.2212,54.1543,54.1878,5500.0
2011-12-28 10:40:00,81.13,81.22,81.13,81.22,8600.0,54.2145,54.2746,54.2145,54.2746,8600.0
2011-12-28 10:45:00,81.24,81.63,81.22,81.46,50400.0,54.288,54.5486,54.2746,54.435,50400.0
2011-12-28 10:50:00,81.46,81.47,81.24,81.24,13300.0,54.435,54.4417,54.288,54.288,13300.0
2011-12-28 10:55:00,81.26,81.32,81.26,81.31,2900.0,54.3014,54.3415,54.3014,54.3348,2900.0
2011-12-28 11:00:00,81.3,81.3,81.12,81.12,16000.0,54.3281,54.3281,54.2078,54.2078,16000.0
2011-12-28 11:05:00,81.12,81.24,81.12,81.24,11800.0,54.2078,54.288,54.2078,54.288,11800.0
2011-12-28 11:10:00,81.25,81.34,81.25,81.33,9600.0,54.2947,54.3548,54.2947,54.3481,9600.0
2011-12-28 11:15:00,81.32,81.33,81.22,81.24,8700.0,54.3415,54.3481,54.2746,54.288,8700.0
2011-12-28 11:20:00,81.22,81.26,81.21,81.23,3200.0,54.2746,54.3014,54.2679,54.2813,3200.0
2011-12-28 11:25:00,81.23,81.24,81.08,81.09,13900.0,54.2813,54.288,54.1811,54.1878,13900.0
2011-12-28 11:30:00,81.09,81.11,81.0,81.05,12200.0,54.1878,54.2011,54.1276,54.161,12200.0
2011-12-28 11:35:00,81.07,81.07,80.9,80.9,14800.0,54.1744,54.1744,54.0608,54.0608,14800.0
2011-12-28 11:40:00,80.91,80.95,80.87,80.9,7300.0,54.0675,54.0942,54.0407,54.0608,7300.0
2011-12-28 11:45:00,80.87,80.97,80.85,80.96,8300.0,54.0407,54.1076,54.0274,54.1009,8300.0
2011-12-28 11:50:00,80.97,81.01,80.94,81.01,3700.0,54.1076,54.1343,54.0875,54.1343,3700.0
2011-12-28 11:55:00,81.01,81.07,81.01,81.07,4200.0,54.1343,54.1744,54.1343,54.1744,4200.0
2011-12-28 12:00:00,81.07,81.11,81.06,81.1,8200.0,54.1744,54.2011,54.1677,54.1944,8200.0
2011-12-28 12:05:00,81.1,81.11,81.04,81.11,14200.0,54.1944,54.2011,54.1543,54.2011,14200.0
2011-12-28 12:10:00,81.11,81.22,81.1,81.21,8000.0,54.2011,54.2746,54.1944,54.2679,8000.0
2011-12-28 12:15:00,81.22,81.33,81.21,81.32,6600.0,54.2746,54.3481,54.2679,54.3415,6600.0
2011-12-28 12:20:00,81.3,81.32,81.29,81.32,4100.0,54.3281,54.3415,54.3214,54.3415,4100.0
2011-12-28 12:25:00,81.31,81.32,81.22,81.25,5100.0,54.3348,54.3415,54.2746,54.2947,5100.0
2011-12-28 12:30:00,81.26,81.29,81.25,81.29,2500.0,54.3014,54.3214,54.2947,54.3214,2500.0
2011-12-28 12:35:00,81.29,81.29,81.24,81.26,3900.0,54.3214,54.3214,54.288,54.3014,3900.0
2011-12-28 12:40:00,81.24,81.24,81.16,81.21,5800.0,54.288,54.288,54.2345,54.2679,5800.0
2011-12-28 12:45:00,81.21,81.22,81.11,81.12,7200.0,54.2679,54.2746,54.2011,54.2078,7200.0
2011-12-28 12:50:00,81.12,81.13,80.98,81.01,10400.0,54.2078,54.2145,54.1142,54.1343,10400.0
2011-12-28 12:55:00,81.02,81.08,81.02,81.08,3800.0,54.141,54.1811,54.141,54.1811,3800.0
2011-12-28 13:00:00,81.09,81.12,81.07,81.12,3600.0,54.1878,54.2078,54.1744,54.2078,3600.0
2011-12-28 13:05:00,81.13,81.15,81.08,81.14,4300.0,54.2145,54.2279,54.1811,54.2212,4300.0
2011-12-28 13:10:00,81.14,81.24,81.13,81.24,7700.0,54.2212,54.288,54.2145,54.288,7700.0
2011-12-28 13:15:00,81.24,81.28,81.22,81.28,11800.0,54.288,54.3147,54.2746,54.3147,11800.0
2011-12-28 13:20:00,81.27,81.28,81.23,81.23,5400.0,54.308,54.3147,54.2813,54.2813,5400.0
2011-12-28 13:25:00,81.22,81.24,81.2,81.21,5600.0,54.2746,54.288,54.2613,54.2679,5600.0
2011-12-28 13:30:00,81.21,81.25,81.19,81.19,7100.0,54.2679,54.2947,54.2546,54.2546,7100.0
2011-12-28 13:35:00,81.21,81.29,81.2,81.28,5300.0,54.2679,54.3214,54.2613,54.3147,5300.0
2011-12-28 13:40:00,81.27,81.32,81.27,81.28,7500.0,54.308,54.3415,54.308,54.3147,7500.0
2011-12-28 13:45:00,81.29,81.32,81.26,81.27,2600.0,54.3214,54.3415,54.3014,54.308,2600.0
2011-12-28 13:50:00,81.25,81.27,81.22,81.24,9600.0,54.2947,54.308,54.2746,54.288,9600.0
2011-12-28 13:55:00,81.26,81.26,81.2,81.21,4700.0,54.3014,54.3014,54.2613,54.2679,4700.0
2011-12-28 14:00:00,81.21,81.23,81.12,81.2,10600.0,54.2679,54.2813,54.2078,54.2613,10600.0
2011-12-28 14:05:00,81.19,81.22,81.13,81.13,11600.0,54.2546,54.2746,54.2145,54.2145,11600.0
2011-12-28 14:10:00,81.12,81.12,81.05,81.11,4400.0,54.2078,54.2078,54.161,54.2011,4400.0
2011-12-28 14:15:00,81.12,81.13,81.09,81.11,5100.0,54.2078,54.2145,54.1878,54.2011,5100.0
2011-12-28 14:20:00,81.09,81.14,81.08,81.12,3600.0,54.1878,54.2212,54.1811,54.2078,3600.0
2011-12-28 14:25:00,81.14,81.18,81.11,81.17,6000.0,54.2212,54.2479,54.2011,54.2412,6000.0
2011-12-28 14:30:00,81.17,81.19,81.1,81.16,7500.0,54.2412,54.2546,54.1944,54.2345,7500.0
2011-12-28 14:35:00,81.14,81.15,81.08,81.08,3700.0,54.2212,54.2279,54.1811,54.1811,3700.0
2011-12-28 14:40:00,81.07,81.1,81.06,81.09,5600.0,54.1744,54.1944,54.1677,54.1878,5600.0
2011-12-28 14:45:00,81.09,81.1,81.07,81.07,13300.0,54.1878,54.1944,54.1744,54.1744,13300.0
2011-12-28 14:50:00,81.06,81.1,81.05,81.07,4600.0,54.1677,54.1944,54.161,54.1744,4600.0
2011-12-28 14:55:00,81.07,81.1,81.04,81.05,5400.0,54.1744,54.1944,54.1543,54.161,5400.0
2011-12-28 15:00:00,81.06,81.09,81.02,81.05,6400.0,54.1677,54.1878,54.141,54.161,6400.0
2011-12-28 15:05:00,81.04,81.14,81.03,81.14,11400.0,54.1543,54.2212,54.1477,54.2212,11400.0
2011-12-28 15:10:00,81.15,81.2,81.13,81.16,13700.0,54.2279,54.2613,54.2145,54.2345,13700.0
2011-12-28 15:15:00,81.16,81.16,81.03,81.05,10200.0,54.2345,54.2345,54.1477,54.161,10200.0
2011-12-28 15:20:00,81.05,81.09,81.0,81.06,12500.0,54.161,54.1878,54.1276,54.1677,12500.0
2011-12-28 15:25:00,81.06,81.08,80.96,81.03,20200.0,54.1677,54.1811,54.1009,54.1477,20200.0
2011-12-28 15:30:00,81.0,81.07,80.98,81.07,14000.0,54.1276,54.1744,54.1142,54.1744,14000.0
2011-12-28 15:35:00,81.07,81.11,81.0,81.07,19800.0,54.1744,54.2011,54.1276,54.1744,19800.0
2011-12-28 15:40:00,81.07,81.13,81.05,81.09,13100.0,54.1744,54.2145,54.161,54.1878,13100.0
2011-12-28 15:45:00,81.05,81.1,81.02,81.06,17800.0,54.161,54.1944,54.141,54.1677,17800.0
2011-12-28 15:50:00,81.06,81.07,81.0,81.02,28000.0,54.1677,54.1744,54.1276,54.141,28000.0
2011-12-28 15:55:00,81.01,81.03,80.93,80.96,57800.0,54.1343,54.1477,54.0808,54.1009,57800.0
2011-12-29 09:30:00,80.96,81.3,80.88,81.2,31900.0,54.1009,54.3281,54.0474,54.2613,31900.0
2011-12-29 09:35:00,81.2,81.27,81.13,81.21,8500.0,54.2613,54.308,54.2145,54.2679,8500.0
2011-12-29 09:40:00,81.18,81.26,81.18,81.21,8800.0,54.2479,54.3014,54.2479,54.2679,8800.0
2011-12-29 09:45:00,81.19,81.21,81.16,81.2,9100.0,54.2546,54.2679,54.2345,54.2613,9100.0
2011-12-29 09:50:00,81.19,81.21,81.18,81.2,16300.0,54.2546,54.2679,54.2479,54.2613,16300.0
2011-12-29 09:55:00,81.18,81.2,81.11,81.17,9700.0,54.2479,54.2613,54.2011,54.2412,9700.0
2011-12-29 10:00:00,81.19,81.25,81.16,81.21,26000.0,54.2546,54.2947,54.2345,54.2679,26000.0
2011-12-29 10:05:00,81.24,81.24,81.14,81.2,15500.0,54.288,54.288,54.2212,54.2613,15500.0
2011-12-29 10:10:00,81.2,81.2,81.14,81.18,12600.0,54.2613,54.2613,54.2212,54.2479,12600.0
2011-12-29 10:15:00,81.17,81.19,81.15,81.17,5600.0,54.2412,54.2546,54.2279,54.2412,5600.0
2011-12-29 10:20:00,81.18,81.18,81.09,81.16,14800.0,54.2479,54.2479,54.1878,54.2345,14800.0
2011-12-29 10:25:00,81.17,81.41,81.16,81.41,16400.0,54.2412,54.4016,54.2345,54.4016,16400.0
2011-12-29 10:30:00,81.4,81.49,81.37,81.49,9400.0,54.3949,54.4551,54.3749,54.4551,9400.0
2011-12-29 10:35:00,81.48,81.5,81.46,81.49,8900.0,54.4484,54.4617,54.435,54.4551,8900.0
2011-12-29 10:40:00,81.48,81.53,81.47,81.5,10800.0,54.4484,54.4818,54.4417,54.4617,10800.0
2011-12-29 10:45:00,81.5,81.5,81.41,81.46,9600.0,54.4617,54.4617,54.4016,54.435,9600.0
2011-12-29 10:50:00,81.46,81.53,81.46,81.53,5900.0,54.435,54.4818,54.435,54.4818,5900.0
2011-12-29 10:55:00,81.52,81.52,81.45,81.51,7100.0,54.4751,54.4751,54.4283,54.4684,7100.0
2011-12-29 11:00:00,81.51,81.55,81.5,81.53,8800.0,54.4684,54.4951,54.4617,54.4818,8800.0
2011-12-29 11:05:00,81.53,81.54,81.29,81.29,24000.0,54.4818,54.4885,54.3214,54.3214,24000.0
2011-12-29 11:10:00,81.27,81.34,81.2,81.33,18300.0,54.308,54.3548,54.2613,54.3481,18300.0
2011-12-29 11:15:00,81.34,81.41,81.34,81.41,4400.0,54.3548,54.4016,54.3548,54.4016,4400.0
2011-12-29 11:20:00,81.42,81.44,81.38,81.39,5600.0,54.4083,54.4216,54.3815,54.3882,5600.0
2011-12-29 11:25:00,81.4,81.4,81.3,81.33,17000.0,54.3949,54.3949,54.3281,54.3481,17000.0
2011-12-29 11:30:00,81.33,81.35,81.31,81.32,3800.0,54.3481,54.3615,54.3348,54.3415,3800.0
2011-12-29 11:35:00,81.33,81.33,81.27,81.28,6600.0,54.3481,54.3481,54.308,54.3147,6600.0
2011-12-29 11:40:00,81.29,81.35,81.26,81.35,5900.0,54.3214,54.3615,54.3014,54.3615,5900.0
2011-12-29 11:45:00,81.35,81.39,81.35,81.36,4000.0,54.3615,54.3882,54.3615,54.3682,4000.0
2011-12-29 11:50:00,81.38,81.4,81.32,81.33,6400.0,54.3815,54.3949,54.3415,54.3481,6400.0
2011-12-29 11:55:00,81.33,81.42,81.33,81.41,6300.0,54.3481,54.4083,54.3481,54.4016,6300.0
2011-12-29 12:00:00,81.41,81.41,81.35,81.38,8800.0,54.4016,54.4016,54.3615,54.3815,8800.0
2011-12-29 12:05:00,81.41,81.43,81.34,81.35,9700.0,54.4016,54.415,54.3548,54.3615,9700.0
2011-12-29 12:10:00,81.35,81.35,81.32,81.34,2000.0,54.3615,54.3615,54.3415,54.3548,2000.0
2011-12-29 12:15:00,81.32,81.37,81.32,81.35,8600.0,54.3415,54.3749,54.3415,54.3615,8600.0
2011-12-29 12:20:00,81.34,81.4,81.32,81.39,3300.0,54.3548,54.3949,54.3415,54.3882,3300.0
2011-12-29 12:25:00,81.4,81.48,81.4,81.46,7000.0,54.3949,54.4484,54.3949,54.435,7000.0
2011-12-29 12:30:00,81.45,81.47,81.41,81.47,8900.0,54.4283,54.4417,54.4016,54.4417,8900.0
2011-12-29 12:35:00,81.47,81.49,81.47,81.49,8600.0,54.4417,54.4551,54.4417,54.4551,8600.0
2011-12-29 12:40:00,81.49,81.5,81.48,81.48,6400.0,54.4551,54.4617,54.4484,54.4484,6400.0
2011-12-29 12:45:00,81.49,81.5,81.48,81.49,7500.0,54.4551,54.4617,54.4484,54.4551,7500.0
2011-12-29 12:50:00,81.49,81.54,81.49,81.53,11700.0,54.4551,54.4885,54.4551,54.4818,11700.0
2011-12-29 12:55:00,81.53,81.55,81.53,81.55,8700.0,54.4818,54.4951,54.4818,54.4951,8700.0
2011-12-29 13:00:00,81.55,81.58,81.54,81.55,16800.0,54.4951,54.5152,54.4885,54.4951,16800.0
2011-12-29 13:05:00,81.55,81.59,81.55,81.59,7100.0,54.4951,54.5219,54.4951,54.5219,7100.0
2011-12-29 13:10:00,81.59,81.6,81.57,81.58,10500.0,54.5219,54.5286,54.5085,54.5152,10500.0
2011-12-29 13:15:00,81.58,81.61,81.54,81.61,13000.0,54.5152,54.5352,54.4885,54.5352,13000.0
2011-12-29 13:20:00,81.6,81.61,81.58,81.6,4800.0,54.5286,54.5352,54.5152,54.5286,4800.0
2011-12-29 13:25:00,81.59,81.65,81.59,81.62,7800.0,54.5219,54.562,54.5219,54.5419,7800.0
2011-12-29 13:30:00,81.61,81.63,81.59,81.61,8800.0,54.5352,54.5486,54.5219,54.5352,8800.0
2011-12-29 13:35:00,81.63,81.66,81.62,81.66,7000.0,54.5486,54.5687,54.5419,54.5687,7000.0
2011-12-29 13:40:00,81.65,81.71,81.62,81.63,18700.0,54.562,54.6021,54.5419,54.5486,18700.0
2011-12-29 13:45:00,81.63,81.64,81.61,81.62,7200.0,54.5486,54.5553,54.5352,54.5419,7200.0
2011-12-29 13:50:00,81.61,81.67,81.6,81.65,14000.0,54.5352,54.5753,54.5286,54.562,14000.0
2011-12-29 13:55:00,81.65,81.65,81.63,81.64,5200.0,54.562,54.562,54.5486,54.5553,5200.0
2011-12-29 14:00:00,81.65,81.66,81.6,81.64,12200.0,54.562,54.5687,54.5286,54.5553,12200.0
2011-12-29 14:05:00,81.64,81.64,81.59,81.61,9000.0,54.5553,54.5553,54.5219,54.5352,9000.0
2011-12-29 14:10:00,81.61,81.64,81.61,81.63,4100.0,54.5352,54.5553,54.5352,54.5486,4100.0
2011-12-29 14:15:00,81.63,81.65,81.6,81.63,13700.0,54.5486,54.562,54.5286,54.5486,13700.0
2011-12-29 14:20:00,81.63,81.69,81.62,81.68,13700.0,54.5486,54.5887,54.5419,54.582,13700.0
2011-12-29 14:25:00,81.69,81.72,81.68,81.7,9800.0,54.5887,54.6087,54.582,54.5954,9800.0
2011-12-29 14:30:00,81.7,81.71,81.69,81.7,7800.0,54.5954,54.6021,54.5887,54.5954,7800.0
2011-12-29 14:35:00,81.7,81.71,81.67,81.7,13900.0,54.5954,54.6021,54.5753,54.5954,13900.0
2011-12-29 14:40:00,81.69,81.71,81.69,81.7,8100.0,54.5887,54.6021,54.5887,54.5954,8100.0
2011-12-29 14:45:00,81.7,81.73,81.69,81.71,11800.0,54.5954,54.6154,54.5887,54.6021,11800.0
2011-12-29 14:50:00,81.71,81.72,81.68,81.71,13100.0,54.6021,54.6087,54.582,54.6021,13100.0
2011-12-29 14:55:00,81.72,81.73,81.69,81.71,14400.0,54.6087,54.6154,54.5887,54.6021,14400.0
2011-12-29 15:00:00,81.71,81.73,81.69,81.71,8600.0,54.6021,54.6154,54.5887,54.6021,8600.0
2011-12-29 15:05:00,81.7,81.72,81.67,81.7,15700.0,54.5954,54.6087,54.5753,54.5954,15700.0
2011-12-29 15:10:00,81.7,81.74,81.7,81.73,12800.0,54.5954,54.6221,54.5954,54.6154,12800.0
2011-12-29 15:15:00,81.72,81.74,81.66,81.66,19900.0,54.6087,54.6221,54.5687,54.5687,19900.0
2011-12-29 15:20:00,81.66,81.67,81.62,81.66,14200.0,54.5687,54.5753,54.5419,54.5687,14200.0
2011-12-29 15:25:00,81.65,81.66,81.62,81.63,9100.0,54.562,54.5687,54.5419,54.5486,9100.0
2011-12-29 15:30:00,81.63,81.65,81.54,81.54,29900.0,54.5486,54.562,54.4885,54.4885,29900.0
2011-12-29 15:35:00,81.55,81.61,81.49,81.51,50000.0,54.4951,54.5352,54.4551,54.4684,50000.0
2011-12-29 15:40:00,81.51,81.56,81.43,81.43,38900.0,54.4684,54.5018,54.415,54.415,38900.0
2011-12-29 15:45:00,81.45,81.56,81.44,81.49,33000.0,54.4283,54.5018,54.4216,54.4551,33000.0
2011-12-29 15:50:00,81.5,81.57,81.45,81.48,46900.0,54.4617,54.5085,54.4283,54.4484,46900.0
2011-12-29 15:55:00,81.49,81.53,81.45,81.5,78600.0,54.4551,54.4818,54.4283,54.4617,78600.0
2011-12-30 09:30:00,81.65,81.86,81.55,81.8,56300.0,54.562,54.7023,54.4951,54.6622,56300.0
2011-12-30 09:35:00,81.82,81.83,81.44,81.54,23500.0,54.6756,54.6823,54.4216,54.4885,23500.0
2011-12-30 09:40:00,81.54,81.59,81.43,81.43,8900.0,54.4885,54.5219,54.415,54.415,8900.0
2011-12-30 09:45:00,81.46,81.5,81.42,81.44,8800.0,54.435,54.4617,54.4083,54.4216,8800.0
2011-12-30 09:50:00,81.39,81.49,81.37,81.45,6300.0,54.3882,54.4551,54.3749,54.4283,6300.0
2011-12-30 09:55:00,81.45,81.61,81.4,81.61,8300.0,54.4283,54.5352,54.3949,54.5352,8300.0
2011-12-30 10:00:00,81.61,81.69,81.57,81.69,11500.0,54.5352,54.5887,54.5085,54.5887,11500.0
2011-12-30 10:05:00,81.7,81.75,81.7,81.75,10300.0,54.5954,54.6288,54.5954,54.6288,10300.0
2011-12-30 10:10:00,81.73,81.77,81.72,81.75,11600.0,54.6154,54.6422,54.6087,54.6288,11600.0
2011-12-30 10:15:00,81.77,81.78,81.6,81.63,10300.0,54.6422,54.6488,54.5286,54.5486,10300.0
2011-12-30 10:20:00,81.65,81.7,81.64,81.64,8600.0,54.562,54.5954,54.5553,54.5553,8600.0
2011-12-30 10:25:00,81.63,81.65,81.56,81.58,13800.0,54.5486,54.562,54.5018,54.5152,13800.0
2011-12-30 10:30:00,81.56,81.56,81.5,81.54,16000.0,54.5018,54.5018,54.4617,54.4885,16000.0
2011-12-30 10:35:00,81.55,81.61,81.55,81.56,12400.0,54.4951,54.5352,54.4951,54.5018,12400.0
2011-12-30 10:40:00,81.58,81.58,81.36,81.38,18500.0,54.5152,54.5152,54.3682,54.3815,18500.0
2011-12-30 10:45:00,81.38,81.58,81.37,81.58,28800.0,54.3815,54.5152,54.3749,54.5152,28800.0
2011-12-30 10:50:00,81.59,81.6,81.52,81.53,18900.0,54.5219,54.5286,54.4751,54.4818,18900.0
2011-12-30 10:55:00,81.55,81.59,81.52,81.54,8300.0,54.4951,54.5219,54.4751,54.4885,8300.0
2011-12-30 11:00:00,81.55,81.55,81.48,81.49,10800.0,54.4951,54.4951,54.4484,54.4551,10800.0
2011-12-30 11:05:00,81.47,81.49,81.41,81.44,22900.0,54.4417,54.4551,54.4016,54.4216,22900.0
2011-12-30 11:10:00,81.44,81.5,81.44,81.49,12900.0,54.4216,54.4617,54.4216,54.4551,12900.0
2011-12-30 11:15:00,81.49,81.57,81.49,81.57,9000.0,54.4551,54.5085,54.4551,54.5085,9000.0
2011-12-30 11:20:00,81.55,81.6,81.55,81.57,14400.0,54.4951,54.5286,54.4951,54.5085,14400.0
2011-12-30 11:25:00,81.59,81.62,81.58,81.58,16600.0,54.5219,54.5419,54.5152,54.5152,16600.0
2011-12-30 11:30:00,81.58,81.58,81.54,81.54,15300.0,54.5152,54.5152,54.4885,54.4885,15300.0
2011-12-30 11:35:00,81.56,81.59,81.54,81.55,13300.0,54.5018,54.5219,54.4885,54.4951,13300.0
2011-12-30 11:40:00,81.55,81.55,81.46,81.47,15000.0,54.4951,54.4951,54.435,54.4417,15000.0
2011-12-30 11:45:00,81.47,81.49,81.44,81.44,16400.0,54.4417,54.4551,54.4216,54.4216,16400.0
2011-12-30 11:50:00,81.44,81.44,81.38,81.43,11000.0,54.4216,54.4216,54.3815,54.415,11000.0
2011-12-30 11:55:00,81.42,81.46,81.41,81.42,11500.0,54.4083,54.435,54.4016,54.4083,11500.0
2011-12-30 12:00:00,81.42,81.43,81.4,81.42,25000.0,54.4083,54.415,54.3949,54.4083,25000.0
2011-12-30 12:05:00,81.42,81.44,81.4,81.44,8900.0,54.4083,54.4216,54.3949,54.4216,8900.0
2011-12-30 12:10:00,81.47,81.47,81.41,81.41,11900.0,54.4417,54.4417,54.4016,54.4016,11900.0
2011-12-30 12:15:00,81.41,81.41,81.34,81.41,11000.0,54.4016,54.4016,54.3548,54.4016,11000.0
2011-12-30 12:20:00,81.4,81.4,81.34,81.34,7600.0,54.3949,54.3949,54.3548,54.3548,7600.0
2011-12-30 12:25:00,81.33,81.33,81.29,81.3,9000.0,54.3481,54.3481,54.3214,54.3281,9000.0
2011-12-30 12:30:00,81.29,81.3,81.26,81.27,18900.0,54.3214,54.3281,54.3014,54.308,18900.0
2011-12-30 12:35:00,81.27,81.27,81.25,81.26,7600.0,54.308,54.308,54.2947,54.3014,7600.0
2011-12-30 12:40:00,81.26,81.32,81.26,81.29,6700.0,54.3014,54.3415,54.3014,54.3214,6700.0
2011-12-30 12:45:00,81.29,81.3,81.23,81.23,3500.0,54.3214,54.3281,54.2813,54.2813,3500.0
2011-12-30 12:50:00,81.23,81.32,81.23,81.32,13600.0,54.2813,54.3415,54.2813,54.3415,13600.0
2011-12-30 12:55:00,81.31,81.32,81.29,81.29,9500.0,54.3348,54.3415,54.3214,54.3214,9500.0
2011-12-30 13:00:00,81.29,81.3,81.27,81.27,6900.0,54.3214,54.3281,54.308,54.308,6900.0
2011-12-30 13:05:00,81.27,81.28,81.26,81.27,4600.0,54.308,54.3147,54.3014,54.308,4600.0
2011-12-30 13:10:00,81.26,81.32,81.26,81.32,9000.0,54.3014,54.3415,54.3014,54.3415,9000.0
2011-12-30 13:15:00,81.32,81.33,81.31,81.32,5700.0,54.3415,54.3481,54.3348,54.3415,5700.0
2011-12-30 13:20:00,81.32,81.33,81.31,81.32,5300.0,54.3415,54.3481,54.3348,54.3415,5300.0
2011-12-30 13:25:00,81.33,81.33,81.32,81.32,7900.0,54.3481,54.3481,54.3415,54.3415,7900.0
2011-12-30 13:30:00,81.33,81.33,81.32,81.33,9400.0,54.3481,54.3481,54.3415,54.3481,9400.0
2011-12-30 13:35:00,81.32,81.34,81.31,81.31,10800.0,54.3415,54.3548,54.3348,54.3348,10800.0
2011-12-30 13:40:00,81.32,81.33,81.32,81.33,6100.0,54.3415,54.3481,54.3415,54.3481,6100.0
2011-12-30 13:45:00,81.32,81.33,81.32,81.33,4900.0,54.3415,54.3481,54.3415,54.3481,4900.0
2011-12-30 13:50:00,81.33,81.35,81.32,81.33,13500.0,54.3481,54.3615,54.3415,54.3481,13500.0
2011-12-30 13:55:00,81.34,81.34,81.33,81.33,10500.0,54.3548,54.3548,54.3481,54.3481,10500.0
2011-12-30 14:00:00,81.34,81.34,81.27,81.27,10200.0,54.3548,54.3548,54.308,54.308,10200.0
2011-12-30 14:05:00,81.28,81.29,81.27,81.28,8400.0,54.3147,54.3214,54.308,54.3147,8400.0
2011-12-30 14:10:00,81.28,81.35,81.28,81.35,11100.0,54.3147,54.3615,54.3147,54.3615,11100.0
2011-12-30 14:15:00,81.34,81.35,81.29,81.3,27200.0,54.3548,54.3615,54.3214,54.3281,27200.0
2011-12-30 14:20:00,81.29,81.29,81.1,81.11,36600.0,54.3214,54.3214,54.1944,54.2011,36600.0
2011-12-30 14:25:00,81.12,81.17,81.11,81.13,11100.0,54.2078,54.2412,54.2011,54.2145,11100.0
2011-12-30 14:30:00,81.14,81.15,81.12,81.13,13000.0,54.2212,54.2279,54.2078,54.2145,13000.0
2011-12-30 14:35:00,81.13,81.13,81.07,81.09,10800.0,54.2145,54.2145,54.1744,54.1878,10800.0
2011-12-30 14:40:00,81.08,81.1,81.04,81.05,22100.0,54.1811,54.1944,54.1543,54.161,22100.0
2011-12-30 14:45:00,81.05,81.06,81.01,81.02,12200.0,54.161,54.1677,54.1343,54.141,12200.0
2011-12-30 14:50:00,81.02,81.04,81.02,81.02,8500.0,54.141,54.1543,54.141,54.141,8500.0
2011-12-30 14:55:00,81.01,81.01,80.98,80.99,12200.0,54.1343,54.1343,54.1142,54.1209,12200.0
2011-12-30 15:00:00,81.0,81.01,80.99,81.0,24200.0,54.1276,54.1343,54.1209,54.1276,24200.0
2011-12-30 15:05:00,81.0,81.01,80.99,81.0,12400.0,54.1276,54.1343,54.1209,54.1276,12400.0
2011-12-30 15:10:00,81.0,81.02,80.99,81.01,22200.0,54.1276,54.141,54.1209,54.1343,22200.0
2011-12-30 15:15:00,81.01,81.01,80.99,81.0,9900.0,54.1343,54.1343,54.1209,54.1276,9900.0
2011-12-30 15:20:00,81.0,81.03,80.99,81.03,27800.0,54.1276,54.1477,54.1209,54.1477,27800.0
2011-12-30 15:25:00,81.03,81.03,80.99,81.0,14300.0,54.1477,54.1477,54.1209,54.1276,14300.0
2011-12-30 15:30:00,81.0,81.01,80.99,81.0,31400.0,54.1276,54.1343,54.1209,54.1276,31400.0
2011-12-30 15:35:00,81.0,81.0,80.99,80.99,16300.0,54.1276,54.1276,54.1209,54.1209,16300.0
2011-12-30 15:40:00,80.99,81.0,80.99,81.0,36700.0,54.1209,54.1276,54.1209,54.1276,36700.0
2011-12-30 15:45:00,81.0,81.01,80.93,81.0,43900.0,54.1276,54.1343,54.0808,54.1276,43900.0
2011-12-30 15:50:00,80.99,81.02,80.99,81.0,89300.0,54.1209,54.141,54.1209,54.1276,89300.0
2011-12-30 15:55:00,81.0,81.0,80.86,80.86,126300.0,54.1276,54.1276,54.0341,54.0341,126300.0
2012-01-03 09:30:00,82.12,82.2,81.9,81.98,77500.0,54.876,54.9295,54.729,54.7825,77500.0
2012-01-03 09:35:00,81.88,82.3,81.77,82.28,37800.0,54.7157,54.9963,54.6422,54.983,37800.0
2012-01-03 09:40:00,82.3,82.32,82.03,82.13,18500.0,54.9963,55.0097,54.8159,54.8827,18500.0
2012-01-03 09:45:00,82.15,82.28,82.11,82.22,36700.0,54.8961,54.983,54.8694,54.9429,36700.0
2012-01-03 09:50:00,82.26,82.3,82.18,82.3,15400.0,54.9696,54.9963,54.9161,54.9963,15400.0
2012-01-03 09:55:00,82.3,82.39,82.26,82.31,58800.0,54.9963,55.0565,54.9696,55.003,58800.0
2012-01-03 10:00:00,82.31,82.46,82.16,82.45,43600.0,55.003,55.1032,54.9028,55.0966,43600.0
2012-01-03 10:05:00,82.46,82.73,82.45,82.62,38300.0,55.1032,55.2837,55.0966,55.2102,38300.0
2012-01-03 10:10:00,82.63,82.69,82.55,82.59,44600.0,55.2168,55.2569,55.1634,55.1901,44600.0
2012-01-03 10:15:00,82.6,82.66,82.58,82.59,29800.0,55.1968,55.2369,55.1834,55.1901,29800.0
2012-01-03 10:20:00,82.62,82.63,82.58,82.63,22300.0,55.2102,55.2168,55.1834,55.2168,22300.0
2012-01-03 10:25:00,82.63,82.69,82.6,82.69,18700.0,55.2168,55.2569,55.1968,55.2569,18700.0
2012-01-03 10:30:00,82.68,82.98,82.68,82.95,34400.0,55.2503,55.4507,55.2503,55.4307,34400.0
2012-01-03 10:35:00,82.95,82.99,82.85,82.88,34400.0,55.4307,55.4574,55.3639,55.3839,34400.0
2012-01-03 10:40:00,82.86,82.92,82.83,82.92,17000.0,55.3705,55.4106,55.3505,55.4106,17000.0
2012-01-03 10:45:00,82.93,82.97,82.88,82.9,30200.0,55.4173,55.4441,55.3839,55.3973,30200.0
2012-01-03 10:50:00,82.9,82.99,82.89,82.95,18900.0,55.3973,55.4574,55.3906,55.4307,18900.0
2012-01-03 10:55:00,82.96,82.96,82.8,82.82,13200.0,55.4374,55.4374,55.3304,55.3438,13200.0
2012-01-03 11:00:00,82.84,82.85,82.71,82.71,17700.0,55.3572,55.3639,55.2703,55.2703,17700.0
2012-01-03 11:05:00,82.71,82.71,82.59,82.6,16100.0,55.2703,55.2703,55.1901,55.1968,16100.0
2012-01-03 11:10:00,82.59,82.65,82.58,82.61,16200.0,55.1901,55.2302,55.1834,55.2035,16200.0
2012-01-03 11:15:00,82.62,82.68,82.62,82.64,13200.0,55.2102,55.2503,55.2102,55.2235,13200.0
2012-01-03 11:20:00,82.64,82.65,82.58,82.63,15400.0,55.2235,55.2302,55.1834,55.2168,15400.0
2012-01-03 11:25:00,82.64,82.7,82.6,82.68,22300.0,55.2235,55.2636,55.1968,55.2503,22300.0
2012-01-03 11:30:00,82.67,82.74,82.66,82.71,26200.0,55.2436,55.2904,55.2369,55.2703,26200.0
2012-01-03 11:35:00,82.72,82.76,82.68,82.68,26700.0,55.277,55.3037,55.2503,55.2503,26700.0
2012-01-03 11:40:00,82.68,82.68,82.58,82.59,21000.0,55.2503,55.2503,55.1834,55.1901,21000.0
2012-01-03 11:45:00,82.6,82.67,82.58,82.67,24300.0,55.1968,55.2436,55.1834,55.2436,24300.0
2012-01-03 11:50:00,82.65,82.8,82.65,82.8,18200.0,55.2302,55.3304,55.2302,55.3304,18200.0
2012-01-03 11:55:00,82.81,82.86,82.77,82.85,17200.0,55.3371,55.3705,55.3104,55.3639,17200.0
2012-01-03 12:00:00,82.85,82.88,82.77,82.82,34200.0,55.3639,55.3839,55.3104,55.3438,34200.0
2012-01-03 12:05:00,82.82,82.83,82.77,82.78,10400.0,55.3438,55.3505,55.3104,55.3171,10400.0
2012-01-03 12:10:00,82.79,82.82,82.77,82.79,14500.0,55.3238,55.3438,55.3104,55.3238,14500.0
2012-01-03 12:15:00,82.79,82.8,82.71,82.74,18000.0,55.3238,55.3304,55.2703,55.2904,18000.0
2012-01-03 12:20:00,82.75,82.77,82.7,82.75,26300.0,55.297,55.3104,55.2636,55.297,26300.0
2012-01-03 12:25:00,82.75,82.76,82.72,82.75,28300.0,55.297,55.3037,55.277,55.297,28300.0
2012-01-03 12:30:00,82.74,82.76,82.61,82.63,31800.0,55.2904,55.3037,55.2035,55.2168,31800.0
2012-01-03 12:35:00,82.62,82.62,82.52,82.52,27500.0,55.2102,55.2102,55.1433,55.1433,27500.0
2012-01-03 12:40:00,82.53,82.55,82.5,82.52,17800.0,55.15,55.1634,55.13,55.1433,17800.0
2012-01-03 12:45:00,82.53,82.53,82.28,82.31,34000.0,55.15,55.15,54.983,55.003,34000.0
2012-01-03 12:50:00,82.31,82.5,82.28,82.49,31100.0,55.003,55.13,54.983,55.1233,31100.0
2012-01-03 12:55:00,82.51,82.6,82.48,82.57,16100.0,55.1367,55.1968,55.1166,55.1768,16100.0
2012-01-03 13:00:00,82.56,82.57,82.37,82.37,46700.0,55.1701,55.1768,55.0431,55.0431,46700.0
2012-01-03 13:05:00,82.37,82.47,82.37,82.44,39600.0,55.0431,55.1099,55.0431,55.0899,39600.0
2012-01-03 13:10:00,82.43,82.59,82.38,82.58,18700.0,55.0832,55.1901,55.0498,55.1834,18700.0
2012-01-03 13:15:00,82.58,82.66,82.58,82.65,8300.0,55.1834,55.2369,55.1834,55.2302,8300.0
2012-01-03 13:20:00,82.64,82.65,82.53,82.54,15700.0,55.2235,55.2302,55.15,55.1567,15700.0
2012-01-03 13:25:00,82.55,82.56,82.5,82.56,12400.0,55.1634,55.1701,55.13,55.1701,12400.0
2012-01-03 13:30:00,82.54,82.56,82.39,82.43,23400.0,55.1567,55.1701,55.0565,55.0832,23400.0
2012-01-03 13:35:00,82.45,82.53,82.45,82.52,13200.0,55.0966,55.15,55.0966,55.1433,13200.0
2012-01-03 13:40:00,82.52,82.62,82.51,82.59,13000.0,55.1433,55.2102,55.1367,55.1901,13000.0
2012-01-03 13:45:00,82.58,82.61,82.53,82.61,11000.0,55.1834,55.2035,55.15,55.2035,11000.0
2012-01-03 13:50:00,82.61,82.63,82.57,82.57,15900.0,55.2035,55.2168,55.1768,55.1768,15900.0
2012-01-03 13:55:00,82.56,82.61,82.56,82.59,11900.0,55.1701,55.2035,55.1701,55.1901,11900.0
2012-01-03 14:00:00,82.59,82.61,82.57,82.6,11300.0,55.1901,55.2035,55.1768,55.1968,11300.0
2012-01-03 14:05:00,82.6,82.62,82.59,82.61,12200.0,55.1968,55.2102,55.1901,55.2035,12200.0
2012-01-03 14:10:00,82.6,82.64,82.59,82.63,23300.0,55.1968,55.2235,55.1901,55.2168,23300.0
2012-01-03 14:15:00,82.62,82.64,82.57,82.58,58900.0,55.2102,55.2235,55.1768,55.1834,58900.0
2012-01-03 14:20:00,82.6,82.63,82.57,82.63,35700.0,55.1968,55.2168,55.1768,55.2168,35700.0
2012-01-03 14:25:00,82.63,82.64,82.6,82.63,47300.0,55.2168,55.2235,55.1968,55.2168,47300.0
2012-01-03 14:30:00,82.62,82.78,82.62,82.75,29300.0,55.2102,55.3171,55.2102,55.297,29300.0
2012-01-03 14:35:00,82.74,82.74,82.58,82.58,12200.0,55.2904,55.2904,55.1834,55.1834,12200.0
2012-01-03 14:40:00,82.57,82.59,82.44,82.45,20000.0,55.1768,55.1901,55.0899,55.0966,20000.0
2012-01-03 14:45:00,82.44,82.45,82.37,82.37,22600.0,55.0899,55.0966,55.0431,55.0431,22600.0
2012-01-03 14:50:00,82.37,82.48,82.37,82.43,17200.0,55.0431,55.1166,55.0431,55.0832,17200.0
2012-01-03 14:55:00,82.42,82.49,82.42,82.47,13800.0,55.0765,55.1233,55.0765,55.1099,13800.0
2012-01-03 15:00:00,82.46,82.49,82.45,82.45,16700.0,55.1032,55.1233,55.0966,55.0966,16700.0
2012-01-03 15:05:00,82.47,82.53,82.46,82.49,20200.0,55.1099,55.15,55.1032,55.1233,20200.0
2012-01-03 15:10:00,82.49,82.52,82.45,82.45,14300.0,55.1233,55.1433,55.0966,55.0966,14300.0
2012-01-03 15:15:00,82.45,82.53,82.45,82.52,17300.0,55.0966,55.15,55.0966,55.1433,17300.0
2012-01-03 15:20:00,82.51,82.53,82.25,82.25,64500.0,55.1367,55.15,54.9629,54.9629,64500.0
2012-01-03 15:25:00,82.28,82.36,82.27,82.32,16800.0,54.983,55.0364,54.9763,55.0097,16800.0
2012-01-03 15:30:00,82.32,82.34,82.29,82.3,19600.0,55.0097,55.0231,54.9896,54.9963,19600.0
2012-01-03 15:35:00,82.29,82.29,82.17,82.18,19800.0,54.9896,54.9896,54.9095,54.9161,19800.0
2012-01-03 15:40:00,82.18,82.26,82.17,82.26,23100.0,54.9161,54.9696,54.9095,54.9696,23100.0
2012-01-03 15:45:00,82.27,82.36,82.23,82.24,33700.0,54.9763,55.0364,54.9496,54.9562,33700.0
2012-01-03 15:50:00,82.24,82.3,82.23,82.25,45700.0,54.9562,54.9963,54.9496,54.9629,45700.0
2012-01-03 15:55:00,82.25,82.33,81.94,81.97,157400.0,54.9629,55.0164,54.7558,54.7758,157400.0
2012-01-04 09:30:00,80.94,81.45,80.92,81.1,164600.0,54.0875,54.4283,54.0742,54.1944,164600.0
2012-01-04 09:35:00,81.05,81.13,80.76,80.83,75000.0,54.161,54.2145,53.9672,54.014,75000.0
2012-01-04 09:40:00,80.83,80.92,80.37,80.44,96700.0,54.014,54.0742,53.7066,53.7534,96700.0
2012-01-04 09:45:00,80.4,80.87,80.4,80.85,56700.0,53.7267,54.0407,53.7267,54.0274,56700.0
2012-01-04 09:50:00,80.85,80.88,80.74,80.74,19200.0,54.0274,54.0474,53.9539,53.9539,19200.0
2012-01-04 09:55:00,80.76,80.87,80.67,80.85,36500.0,53.9672,54.0407,53.9071,54.0274,36500.0
2012-01-04 10:00:00,80.84,81.17,80.77,81.0,40400.0,54.0207,54.2412,53.9739,54.1276,40400.0
2012-01-04 10:05:00,81.0,81.18,80.96,81.1,21700.0,54.1276,54.2479,54.1009,54.1944,21700.0
2012-01-04 10:10:00,81.1,81.11,80.97,81.04,20100.0,54.1944,54.2011,54.1076,54.1543,20100.0
2012-01-04 10:15:00,81.03,81.09,80.97,81.03,23100.0,54.1477,54.1878,54.1076,54.1477,23100.0
2012-01-04 10:20:00,81.05,81.09,81.02,81.09,16100.0,54.161,54.1878,54.141,54.1878,16100.0
2012-01-04 10:25:00,81.1,81.15,81.04,81.04,18500.0,54.1944,54.2279,54.1543,54.1543,18500.0
2012-01-04 10:30:00,81.04,81.04,80.87,80.94,31200.0,54.1543,54.1543,54.0407,54.0875,31200.0
2012-01-04 10:35:00,80.94,80.95,80.86,80.88,18200.0,54.0875,54.0942,54.0341,54.0474,18200.0
2012-01-04 10:40:00,80.88,80.99,80.86,80.92,14600.0,54.0474,54.1209,54.0341,54.0742,14600.0
2012-01-04 10:45:00,80.91,80.95,80.8,80.82,16000.0,54.0675,54.0942,53.994,54.0073,16000.0
2012-01-04 10:50:00,80.84,80.95,80.83,80.91,30000.0,54.0207,54.0942,54.014,54.0675,30000.0
2012-01-04 10:55:00,80.91,80.97,80.9,80.95,24700.0,54.0675,54.1076,54.0608,54.0942,24700.0
2012-01-04 11:00:00,80.93,81.07,80.92,81.03,20900.0,54.0808,54.1744,54.0742,54.1477,20900.0
2012-01-04 11:05:00,81.07,81.09,81.01,81.02,12500.0,54.1744,54.1878,54.1343,54.141,12500.0
2012-01-04 11:10:00,81.01,81.11,80.96,81.09,33900.0,54.1343,54.2011,54.1009,54.1878,33900.0
2012-01-04 11:15:00,81.08,81.08,80.95,80.95,16500.0,54.1811,54.1811,54.0942,54.0942,16500.0
2012-01-04 11:20:00,80.94,80.96,80.83,80.83,15000.0,54.0875,54.1009,54.014,54.014,15000.0
2012-01-04 11:25:00,80.82,80.85,80.68,80.71,26400.0,54.0073,54.0274,53.9138,53.9338,26400.0
2012-01-04 11:30:00,80.72,80.72,80.63,80.65,22400.0,53.9405,53.9405,53.8804,53.8937,22400.0
2012-01-04 11:35:00,80.65,80.8,80.62,80.8,30900.0,53.8937,53.994,53.8737,53.994,30900.0
2012-01-04 11:40:00,80.82,80.83,80.79,80.83,15800.0,54.0073,54.014,53.9873,54.014,15800.0
2012-01-04 11:45:00,80.81,80.86,80.79,80.82,13300.0,54.0006,54.0341,53.9873,54.0073,13300.0
2012-01-04 11:50:00,80.83,80.87,80.79,80.81,9400.0,54.014,54.0407,53.9873,54.0006,9400.0
2012-01-04 11:55:00,80.82,80.94,80.81,80.94,15100.0,54.0073,54.0875,54.0006,54.0875,15100.0
2012-01-04 12:00:00,80.94,80.94,80.89,80.92,10500.0,54.0875,54.0875,54.0541,54.0742,10500.0
2012-01-04 12:05:00,80.91,81.02,80.9,81.01,17800.0,54.0675,54.141,54.0608,54.1343,17800.0
2012-01-04 12:10:00,80.99,81.02,80.94,80.97,11100.0,54.1209,54.141,54.0875,54.1076,11100.0
2012-01-04 12:15:00,80.96,81.1,80.96,81.04,15700.0,54.1009,54.1944,54.1009,54.1543,15700.0
2012-01-04 12:20:00,81.06,81.14,81.04,81.06,30900.0,54.1677,54.2212,54.1543,54.1677,30900.0
2012-01-04 12:25:00,81.07,81.08,81.01,81.01,10100.0,54.1744,54.1811,54.1343,54.1343,10100.0
2012-01-04 12:30:00,81.0,81.01,80.91,80.92,20400.0,54.1276,54.1343,54.0675,54.0742,20400.0
2012-01-04 12:35:00,80.92,80.93,80.84,80.84,19100.0,54.0742,54.0808,54.0207,54.0207,19100.0
2012-01-04 12:40:00,80.83,80.95,80.82,80.93,23300.0,54.014,54.0942,54.0073,54.0808,23300.0
2012-01-04 12:45:00,80.94,81.02,80.91,80.99,18800.0,54.0875,54.141,54.0675,54.1209,18800.0
2012-01-04 12:50:00,80.98,80.99,80.93,80.98,17300.0,54.1142,54.1209,54.0808,54.1142,17300.0
2012-01-04 12:55:00,80.96,80.99,80.91,80.94,24200.0,54.1009,54.1209,54.0675,54.0875,24200.0
2012-01-04 13:00:00,80.97,80.98,80.9,80.92,14900.0,54.1076,54.1142,54.0608,54.0742,14900.0
2012-01-04 13:05:00,80.91,80.97,80.91,80.95,29000.0,54.0675,54.1076,54.0675,54.0942,29000.0
2012-01-04 13:10:00,80.93,81.02,80.92,80.95,19200.0,54.0808,54.141,54.0742,54.0942,19200.0
2012-01-04 13:15:00,80.95,80.95,80.85,80.85,22800.0,54.0942,54.0942,54.0274,54.0274,22800.0
2012-01-04 13:20:00,80.85,81.01,80.85,80.98,20700.0,54.0274,54.1343,54.0274,54.1142,20700.0
2012-01-04 13:25:00,80.96,80.96,80.88,80.92,15300.0,54.1009,54.1009,54.0474,54.0742,15300.0
2012-01-04 13:30:00,80.95,81.01,80.91,80.93,12400.0,54.0942,54.1343,54.0675,54.0808,12400.0
2012-01-04 13:35:00,80.93,80.96,80.91,80.93,8100.0,54.0808,54.1009,54.0675,54.0808,8100.0
2012-01-04 13:40:00,80.92,80.94,80.89,80.92,6400.0,54.0742,54.0875,54.0541,54.0742,6400.0
2012-01-04 13:45:00,80.9,80.99,80.87,80.97,7900.0,54.0608,54.1209,54.0407,54.1076,7900.0
2012-01-04 13:50:00,80.99,81.03,80.97,81.01,8700.0,54.1209,54.1477,54.1076,54.1343,8700.0
2012-01-04 13:55:00,81.0,81.0,80.9,80.9,5500.0,54.1276,54.1276,54.0608,54.0608,5500.0
2012-01-04 14:00:00,80.92,80.94,80.79,80.79,21200.0,54.0742,54.0875,53.9873,53.9873,21200.0
2012-01-04 14:05:00,80.79,80.8,80.74,80.76,21100.0,53.9873,53.994,53.9539,53.9672,21100.0
2012-01-04 14:10:00,80.75,80.75,80.62,80.63,16900.0,53.9606,53.9606,53.8737,53.8804,16900.0
2012-01-04 14:15:00,80.63,80.7,80.63,80.67,16400.0,53.8804,53.9271,53.8804,53.9071,16400.0
2012-01-04 14:20:00,80.66,80.66,80.58,80.58,17900.0,53.9004,53.9004,53.847,53.847,17900.0
2012-01-04 14:25:00,80.59,80.7,80.58,80.66,20700.0,53.8536,53.9271,53.847,53.9004,20700.0
2012-01-04 14:30:00,80.66,80.72,80.63,80.66,15900.0,53.9004,53.9405,53.8804,53.9004,15900.0
2012-01-04 14:35:00,80.66,80.68,80.64,80.65,16400.0,53.9004,53.9138,53.887,53.8937,16400.0
2012-01-04 14:40:00,80.65,80.68,80.64,80.66,22900.0,53.8937,53.9138,53.887,53.9004,22900.0
2012-01-04 14:45:00,80.67,80.7,80.65,80.65,10300.0,53.9071,53.9271,53.8937,53.8937,10300.0
2012-01-04 14:50:00,80.65,80.72,80.65,80.72,16500.0,53.8937,53.9405,53.8937,53.9405,16500.0
2012-01-04 14:55:00,80.72,80.76,80.72,80.76,20100.0,53.9405,53.9672,53.9405,53.9672,20100.0
2012-01-04 15:00:00,80.76,80.77,80.74,80.77,21100.0,53.9672,53.9739,53.9539,53.9739,21100.0
2012-01-04 15:05:00,80.75,80.8,80.75,80.8,16800.0,53.9606,53.994,53.9606,53.994,16800.0
2012-01-04 15:10:00,80.8,80.85,80.79,80.83,25600.0,53.994,54.0274,53.9873,54.014,25600.0
2012-01-04 15:15:00,80.83,80.87,80.79,80.79,34300.0,54.014,54.0407,53.9873,53.9873,34300.0
2012-01-04 15:20:00,80.8,80.84,80.79,80.79,19900.0,53.994,54.0207,53.9873,53.9873,19900.0
2012-01-04 15:25:00,80.8,80.81,80.72,80.75,30800.0,53.994,54.0006,53.9405,53.9606,30800.0
2012-01-04 15:30:00,80.75,80.82,80.74,80.81,32000.0,53.9606,54.0073,53.9539,54.0006,32000.0
2012-01-04 15:35:00,80.81,80.85,80.8,80.8,23600.0,54.0006,54.0274,53.994,53.994,23600.0
2012-01-04 15:40:00,80.81,80.87,80.8,80.86,27500.0,54.0006,54.0407,53.994,54.0341,27500.0
2012-01-04 15:45:00,80.85,80.95,80.81,80.87,72900.0,54.0274,54.0942,54.0006,54.0407,72900.0
2012-01-04 15:50:00,80.87,80.98,80.82,80.94,31100.0,54.0407,54.1142,54.0073,54.0875,31100.0
2012-01-04 15:55:00,80.94,80.98,80.83,80.9,152500.0,54.0875,54.1142,54.014,54.0608,152500.0
2012-01-05 09:30:00,80.66,80.68,80.43,80.44,54100.0,53.9004,53.9138,53.7467,53.7534,54100.0
2012-01-05 09:35:00,80.44,80.48,80.05,80.07,48200.0,53.7534,53.7801,53.4928,53.5061,48200.0
2012-01-05 09:40:00,80.07,80.11,79.71,79.73,64700.0,53.5061,53.5329,53.2656,53.2789,64700.0
2012-01-05 09:45:00,79.75,79.9,79.7,79.81,47200.0,53.2923,53.3925,53.2589,53.3324,47200.0
2012-01-05 09:50:00,79.81,79.86,79.74,79.74,31700.0,53.3324,53.3658,53.2856,53.2856,31700.0
2012-01-05 09:55:00,79.75,79.88,79.71,79.77,48800.0,53.2923,53.3792,53.2656,53.3057,48800.0
2012-01-05 10:00:00,79.77,79.77,79.49,79.62,56600.0,53.3057,53.3057,53.1186,53.2054,56600.0
2012-01-05 10:05:00,79.59,79.61,79.5,79.6,40300.0,53.1854,53.1988,53.1253,53.1921,40300.0
2012-01-05 10:10:00,79.62,79.68,79.51,79.53,40300.0,53.2054,53.2455,53.1319,53.1453,40300.0
2012-01-05 10:15:00,79.51,79.54,79.43,79.47,29500.0,53.1319,53.152,53.0785,53.1052,29500.0
2012-01-05 10:20:00,79.47,79.49,79.34,79.41,67600.0,53.1052,53.1186,53.0183,53.0651,67600.0
2012-01-05 10:25:00,79.42,79.46,79.27,79.32,39500.0,53.0718,53.0985,52.9716,53.005,39500.0
2012-01-05 10:30:00,79.32,79.32,79.24,79.25,27300.0,53.005,53.005,52.9515,52.9582,27300.0
2012-01-05 10:35:00,79.25,79.25,79.05,79.1,44200.0,52.9582,52.9582,52.8245,52.858,44200.0
2012-01-05 10:40:00,79.1,79.32,79.1,79.29,44200.0,52.858,53.005,52.858,52.9849,44200.0
2012-01-05 10:45:00,79.28,79.33,79.25,79.29,31700.0,52.9782,53.0116,52.9582,52.9849,31700.0
2012-01-05 10:50:00,79.3,79.33,79.23,79.3,39800.0,52.9916,53.0116,52.9448,52.9916,39800.0
2012-01-05 10:55:00,79.29,79.43,79.29,79.36,27900.0,52.9849,53.0785,52.9849,53.0317,27900.0
2012-01-05 11:00:00,79.35,79.48,79.33,79.47,26100.0,53.025,53.1119,53.0116,53.1052,26100.0
2012-01-05 11:05:00,79.47,79.48,79.36,79.36,31500.0,53.1052,53.1119,53.0317,53.0317,31500.0
2012-01-05 11:10:00,79.4,79.45,79.37,79.38,21000.0,53.0584,53.0918,53.0384,53.0451,21000.0
2012-01-05 11:15:00,79.39,79.46,79.35,79.46,24300.0,53.0517,53.0985,53.025,53.0985,24300.0
2012-01-05 11:20:00,79.46,79.66,79.43,79.66,25700.0,53.0985,53.2322,53.0785,53.2322,25700.0
2012-01-05 11:25:00,79.67,79.73,79.63,79.72,20800.0,53.2389,53.2789,53.2121,53.2723,20800.0
2012-01-05 11:30:00,79.71,79.75,79.69,79.7,21800.0,53.2656,53.2923,53.2522,53.2589,21800.0
2012-01-05 11:35:00,79.71,79.87,79.7,79.87,17800.0,53.2656,53.3725,53.2589,53.3725,17800.0
2012-01-05 11:40:00,79.87,79.96,79.87,79.93,24800.0,53.3725,53.4326,53.3725,53.4126,24800.0
2012-01-05 11:45:00,79.93,80.05,79.89,80.02,31500.0,53.4126,53.4928,53.3859,53.4727,31500.0
2012-01-05 11:50:00,80.03,80.03,79.88,79.93,26800.0,53.4794,53.4794,53.3792,53.4126,26800.0
2012-01-05 11:55:00,79.92,80.06,79.91,79.92,21400.0,53.4059,53.4995,53.3992,53.4059,21400.0
2012-01-05 12:00:00,79.94,80.02,79.9,79.93,14900.0,53.4193,53.4727,53.3925,53.4126,14900.0
2012-01-05 12:05:00,79.94,80.08,79.9,80.05,68800.0,53.4193,53.5128,53.3925,53.4928,68800.0
2012-01-05 12:10:00,80.05,80.11,80.02,80.05,13900.0,53.4928,53.5329,53.4727,53.4928,13900.0
2012-01-05 12:15:00,80.05,80.09,80.0,80.03,19300.0,53.4928,53.5195,53.4594,53.4794,19300.0
2012-01-05 12:20:00,80.01,80.02,79.91,80.02,17200.0,53.4661,53.4727,53.3992,53.4727,17200.0
2012-01-05 12:25:00,80.02,80.13,79.99,80.12,58500.0,53.4727,53.5462,53.4527,53.5396,58500.0
2012-01-05 12:30:00,80.11,80.14,80.09,80.1,18200.0,53.5329,53.5529,53.5195,53.5262,18200.0
2012-01-05 12:35:00,80.1,80.1,79.98,80.04,13000.0,53.5262,53.5262,53.446,53.4861,13000.0
2012-01-05 12:40:00,80.04,80.06,79.97,80.02,15900.0,53.4861,53.4995,53.4393,53.4727,15900.0
2012-01-05 12:45:00,80.04,80.12,80.01,80.09,29400.0,53.4861,53.5396,53.4661,53.5195,29400.0
2012-01-05 12:50:00,80.09,80.12,80.08,80.11,9200.0,53.5195,53.5396,53.5128,53.5329,9200.0
2012-01-05 12:55:00,80.12,80.19,80.11,80.15,10300.0,53.5396,53.5863,53.5329,53.5596,10300.0
2012-01-05 13:00:00,80.15,80.15,80.06,80.09,64500.0,53.5596,53.5596,53.4995,53.5195,64500.0
2012-01-05 13:05:00,80.09,80.1,80.04,80.07,21300.0,53.5195,53.5262,53.4861,53.5061,21300.0
2012-01-05 13:10:00,80.07,80.11,80.05,80.11,18400.0,53.5061,53.5329,53.4928,53.5329,18400.0
2012-01-05 13:15:00,80.12,80.15,80.1,80.11,11200.0,53.5396,53.5596,53.5262,53.5329,11200.0
2012-01-05 13:20:00,80.11,80.14,80.07,80.09,11200.0,53.5329,53.5529,53.5061,53.5195,11200.0
2012-01-05 13:25:00,80.09,80.13,80.07,80.09,17000.0,53.5195,53.5462,53.5061,53.5195,17000.0
2012-01-05 13:30:00,80.09,80.13,80.06,80.1,15100.0,53.5195,53.5462,53.4995,53.5262,15100.0
2012-01-05 13:35:00,80.09,80.15,80.07,80.07,22200.0,53.5195,53.5596,53.5061,53.5061,22200.0
2012-01-05 13:40:00,80.06,80.19,80.06,80.14,16400.0,53.4995,53.5863,53.4995,53.5529,16400.0
2012-01-05 13:45:00,80.12,80.15,80.08,80.1,13600.0,53.5396,53.5596,53.5128,53.5262,13600.0
2012-01-05 13:50:00,80.1,80.19,80.09,80.1,14900.0,53.5262,53.5863,53.5195,53.5262,14900.0
2012-01-05 13:55:00,80.1,80.1,80.03,80.08,12600.0,53.5262,53.5262,53.4794,53.5128,12600.0
2012-01-05 14:00:00,80.07,80.13,80.06,80.12,14700.0,53.5061,53.5462,53.4995,53.5396,14700.0
2012-01-05 14:05:00,80.13,80.18,80.08,80.16,21700.0,53.5462,53.5797,53.5128,53.5663,21700.0
2012-01-05 14:10:00,80.17,80.21,80.12,80.13,20900.0,53.573,53.5997,53.5396,53.5462,20900.0
2012-01-05 14:15:00,80.11,80.15,80.09,80.12,17500.0,53.5329,53.5596,53.5195,53.5396,17500.0
2012-01-05 14:20:00,80.12,80.15,80.08,80.09,16400.0,53.5396,53.5596,53.5128,53.5195,16400.0
2012-01-05 14:25:00,80.09,80.16,80.08,80.09,75000.0,53.5195,53.5663,53.5128,53.5195,75000.0
2012-01-05 14:30:00,80.08,80.1,80.08,80.09,8500.0,53.5128,53.5262,53.5128,53.5195,8500.0
2012-01-05 14:35:00,80.1,80.12,80.08,80.08,14800.0,53.5262,53.5396,53.5128,53.5128,14800.0
2012-01-05 14:40:00,80.09,80.1,80.02,80.02,13200.0,53.5195,53.5262,53.4727,53.4727,13200.0
2012-01-05 14:45:00,80.02,80.05,79.98,80.01,41700.0,53.4727,53.4928,53.446,53.4661,41700.0
2012-01-05 14:50:00,80.01,80.04,79.98,80.0,31500.0,53.4661,53.4861,53.446,53.4594,31500.0
2012-01-05 14:55:00,80.0,80.04,79.94,79.94,53600.0,53.4594,53.4861,53.4193,53.4193,53600.0
2012-01-05 15:00:00,79.94,80.02,79.85,80.0,57900.0,53.4193,53.4727,53.3591,53.4594,57900.0
2012-01-05 15:05:00,80.0,80.02,79.99,80.0,24100.0,53.4594,53.4727,53.4527,53.4594,24100.0
2012-01-05 15:10:00,80.01,80.01,79.9,79.9,36800.0,53.4661,53.4661,53.3925,53.3925,36800.0
2012-01-05 15:15:00,79.91,79.97,79.89,79.97,22900.0,53.3992,53.4393,53.3859,53.4393,22900.0
2012-01-05 15:20:00,79.96,79.98,79.92,79.96,30100.0,53.4326,53.446,53.4059,53.4326,30100.0
2012-01-05 15:25:00,79.97,80.04,79.93,79.94,46300.0,53.4393,53.4861,53.4126,53.4193,46300.0
2012-01-05 15:30:00,79.95,79.99,79.94,79.94,36000.0,53.426,53.4527,53.4193,53.4193,36000.0
2012-01-05 15:35:00,79.94,79.97,79.91,79.97,51600.0,53.4193,53.4393,53.3992,53.4393,51600.0
2012-01-05 15:40:00,79.97,80.04,79.92,80.01,59000.0,53.4393,53.4861,53.4059,53.4661,59000.0
2012-01-05 15:45:00,80.02,80.08,79.95,79.97,39400.0,53.4727,53.5128,53.426,53.4393,39400.0
2012-01-05 15:50:00,79.97,80.09,79.97,80.07,30400.0,53.4393,53.5195,53.4393,53.5061,30400.0
2012-01-05 15:55:00,80.08,80.1,80.0,80.07,84200.0,53.5128,53.5262,53.4594,53.5061,84200.0
2012-01-06 09:30:00,80.41,80.41,79.67,79.7,65800.0,53.7334,53.7334,53.2389,53.2589,65800.0
2012-01-06 09:35:00,79.73,79.99,79.73,79.96,22300.0,53.2789,53.4527,53.2789,53.4326,22300.0
2012-01-06 09:40:00,79.95,80.0,79.86,79.97,26700.0,53.426,53.4594,53.3658,53.4393,26700.0
2012-01-06 09:45:00,79.95,79.99,79.84,79.94,23200.0,53.426,53.4527,53.3525,53.4193,23200.0
2012-01-06 09:50:00,79.89,79.95,79.65,79.65,20300.0,53.3859,53.426,53.2255,53.2255,20300.0
2012-01-06 09:55:00,79.67,79.99,79.67,79.97,26100.0,53.2389,53.4527,53.2389,53.4393,26100.0
2012-01-06 10:00:00,79.97,80.06,79.91,79.91,41400.0,53.4393,53.4995,53.3992,53.3992,41400.0
2012-01-06 10:05:00,79.89,79.99,79.78,79.93,16300.0,53.3859,53.4527,53.3124,53.4126,16300.0
2012-01-06 10:10:00,79.91,80.06,79.91,80.0,33000.0,53.3992,53.4995,53.3992,53.4594,33000.0
2012-01-06 10:15:00,80.0,80.03,79.83,79.93,30200.0,53.4594,53.4794,53.3458,53.4126,30200.0
2012-01-06 10:20:00,79.98,80.11,79.89,80.1,40100.0,53.446,53.5329,53.3859,53.5262,40100.0
2012-01-06 10:25:00,80.1,80.1,79.98,80.05,17400.0,53.5262,53.5262,53.446,53.4928,17400.0
2012-01-06 10:30:00,80.05,80.11,79.97,80.02,25500.0,53.4928,53.5329,53.4393,53.4727,25500.0
2012-01-06 10:35:00,80.02,80.1,79.98,80.04,31400.0,53.4727,53.5262,53.446,53.4861,31400.0
2012-01-06 10:40:00,80.04,80.06,79.89,80.0,19400.0,53.4861,53.4995,53.3859,53.4594,19400.0
2012-01-06 10:45:00,79.99,80.0,79.89,79.94,15200.0,53.4527,53.4594,53.3859,53.4193,15200.0
2012-01-06 10:50:00,79.96,79.96,79.84,79.89,24700.0,53.4326,53.4326,53.3525,53.3859,24700.0
2012-01-06 10:55:00,79.88,79.92,79.75,79.79,18700.0,53.3792,53.4059,53.2923,53.319,18700.0
2012-01-06 11:00:00,79.79,79.94,79.79,79.82,16100.0,53.319,53.4193,53.319,53.3391,16100.0
2012-01-06 11:05:00,79.83,79.93,79.81,79.9,21600.0,53.3458,53.4126,53.3324,53.3925,21600.0
2012-01-06 11:10:00,79.9,79.96,79.82,79.84,8600.0,53.3925,53.4326,53.3391,53.3525,8600.0
2012-01-06 11:15:00,79.85,79.97,79.84,79.96,10500.0,53.3591,53.4393,53.3525,53.4326,10500.0
2012-01-06 11:20:00,79.92,79.98,79.89,79.89,9300.0,53.4059,53.446,53.3859,53.3859,9300.0
2012-01-06 11:25:00,79.9,79.9,79.81,79.83,20300.0,53.3925,53.3925,53.3324,53.3458,20300.0
2012-01-06 11:30:00,79.84,79.94,79.81,79.91,8700.0,53.3525,53.4193,53.3324,53.3992,8700.0
2012-01-06 11:35:00,79.91,79.97,79.86,79.93,18000.0,53.3992,53.4393,53.3658,53.4126,18000.0
2012-01-06 11:40:00,79.95,79.99,79.93,79.99,21500.0,53.426,53.4527,53.4126,53.4527,21500.0
2012-01-06 11:45:00,79.97,79.98,79.92,79.95,18300.0,53.4393,53.446,53.4059,53.426,18300.0
2012-01-06 11:50:00,79.95,79.97,79.9,79.95,17800.0,53.426,53.4393,53.3925,53.426,17800.0
2012-01-06 11:55:00,79.96,79.96,79.9,79.92,20000.0,53.4326,53.4326,53.3925,53.4059,20000.0
2012-01-06 12:00:00,79.94,79.95,79.9,79.92,23500.0,53.4193,53.426,53.3925,53.4059,23500.0
2012-01-06 12:05:00,79.93,80.01,79.92,79.94,23200.0,53.4126,53.4661,53.4059,53.4193,23200.0
2012-01-06 12:10:00,79.94,79.97,79.89,79.91,15600.0,53.4193,53.4393,53.3859,53.3992,15600.0
2012-01-06 12:15:00,79.91,80.02,79.88,80.02,32000.0,53.3992,53.4727,53.3792,53.4727,32000.0
2012-01-06 12:20:00,80.01,80.06,79.99,79.99,16200.0,53.4661,53.4995,53.4527,53.4527,16200.0
2012-01-06 12:25:00,80.0,80.05,79.97,80.03,10300.0,53.4594,53.4928,53.4393,53.4794,10300.0
2012-01-06 12:30:00,80.03,80.03,79.9,79.93,17100.0,53.4794,53.4794,53.3925,53.4126,17100.0
2012-01-06 12:35:00,79.9,79.96,79.88,79.95,11800.0,53.3925,53.4326,53.3792,53.426,11800.0
2012-01-06 12:40:00,79.97,79.97,79.83,79.84,13000.0,53.4393,53.4393,53.3458,53.3525,13000.0
2012-01-06 12:45:00,79.83,79.97,79.83,79.97,24800.0,53.3458,53.4393,53.3458,53.4393,24800.0
2012-01-06 12:50:00,79.96,80.01,79.89,79.94,52700.0,53.4326,53.4661,53.3859,53.4193,52700.0
2012-01-06 12:55:00,79.96,80.03,79.93,79.96,16500.0,53.4326,53.4794,53.4126,53.4326,16500.0
2012-01-06 13:00:00,79.96,80.02,79.95,80.02,7500.0,53.4326,53.4727,53.426,53.4727,7500.0
2012-01-06 13:05:00,80.01,80.03,79.96,79.97,26400.0,53.4661,53.4794,53.4326,53.4393,26400.0
2012-01-06 13:10:00,80.0,80.0,79.94,79.97,10200.0,53.4594,53.4594,53.4193,53.4393,10200.0
2012-01-06 13:15:00,79.99,80.07,79.98,80.05,35500.0,53.4527,53.5061,53.446,53.4928,35500.0
2012-01-06 13:20:00,80.06,80.06,80.02,80.03,18200.0,53.4995,53.4995,53.4727,53.4794,18200.0
2012-01-06 13:25:00,80.02,80.05,79.98,80.03,30200.0,53.4727,53.4928,53.446,53.4794,30200.0
2012-01-06 13:30:00,80.03,80.05,79.95,79.96,7100.0,53.4794,53.4928,53.426,53.4326,7100.0
2012-01-06 13:35:00,79.97,80.03,79.97,80.01,10500.0,53.4393,53.4794,53.4393,53.4661,10500.0
2012-01-06 13:40:00,80.03,80.03,79.97,79.99,6000.0,53.4794,53.4794,53.4393,53.4527,6000.0
2012-01-06 13:45:00,80.0,80.0,79.97,79.98,11500.0,53.4594,53.4594,53.4393,53.446,11500.0
2012-01-06 13:50:00,79.99,80.05,79.95,80.01,17100.0,53.4527,53.4928,53.426,53.4661,17100.0
2012-01-06 13:55:00,80.0,80.11,79.98,80.1,20900.0,53.4594,53.5329,53.446,53.5262,20900.0
2012-01-06 14:00:00,80.1,80.12,80.05,80.06,9700.0,53.5262,53.5396,53.4928,53.4995,9700.0
2012-01-06 14:05:00,80.04,80.05,79.97,79.99,22700.0,53.4861,53.4928,53.4393,53.4527,22700.0
2012-01-06 14:10:00,79.99,79.99,79.91,79.92,6400.0,53.4527,53.4527,53.3992,53.4059,6400.0
2012-01-06 14:15:00,79.93,79.99,79.92,79.98,18100.0,53.4126,53.4527,53.4059,53.446,18100.0
2012-01-06 14:20:00,79.99,80.02,79.99,80.0,21600.0,53.4527,53.4727,53.4527,53.4594,21600.0
2012-01-06 14:25:00,80.01,80.01,79.99,80.01,7100.0,53.4661,53.4661,53.4527,53.4661,7100.0
2012-01-06 14:30:00,80.02,80.02,79.96,79.97,6600.0,53.4727,53.4727,53.4326,53.4393,6600.0
2012-01-06 14:35:00,79.98,80.03,79.97,80.0,13600.0,53.446,53.4794,53.4393,53.4594,13600.0
2012-01-06 14:40:00,80.0,80.02,79.97,79.97,8600.0,53.4594,53.4727,53.4393,53.4393,8600.0
2012-01-06 14:45:00,79.98,79.98,79.94,79.98,10300.0,53.446,53.446,53.4193,53.446,10300.0
2012-01-06 14:50:00,79.99,80.03,79.95,80.01,14400.0,53.4527,53.4794,53.426,53.4661,14400.0
2012-01-06 14:55:00,80.02,80.03,79.97,79.97,10800.0,53.4727,53.4794,53.4393,53.4393,10800.0
2012-01-06 15:00:00,79.99,80.0,79.97,79.99,18900.0,53.4527,53.4594,53.4393,53.4527,18900.0
2012-01-06 15:05:00,79.99,80.02,79.98,80.02,13400.0,53.4527,53.4727,53.446,53.4727,13400.0
2012-01-06 15:10:00,80.02,80.06,80.01,80.04,16800.0,53.4727,53.4995,53.4661,53.4861,16800.0
2012-01-06 15:15:00,80.04,80.05,79.96,80.01,16100.0,53.4861,53.4928,53.4326,53.4661,16100.0
2012-01-06 15:20:00,80.03,80.08,80.01,80.08,10600.0,53.4794,53.5128,53.4661,53.5128,10600.0
2012-01-06 15:25:00,80.08,80.1,80.0,80.05,28200.0,53.5128,53.5262,53.4594,53.4928,28200.0
2012-01-06 15:30:00,80.04,80.11,80.03,80.06,21500.0,53.4861,53.5329,53.4794,53.4995,21500.0
2012-01-06 15:35:00,80.06,80.08,79.97,80.0,24200.0,53.4995,53.5128,53.4393,53.4594,24200.0
2012-01-06 15:40:00,80.0,80.06,79.99,80.01,25000.0,53.4594,53.4995,53.4527,53.4661,25000.0
2012-01-06 15:45:00,80.01,80.05,79.97,80.0,34800.0,53.4661,53.4928,53.4393,53.4594,34800.0
2012-01-06 15:50:00,80.01,80.02,79.96,80.01,30100.0,53.4661,53.4727,53.4326,53.4661,30100.0
2012-01-06 15:55:00,80.01,80.05,79.91,79.97,52100.0,53.4661,53.4928,53.3992,53.4393,52100.0
2012-01-09 09:30:00,80.33,80.35,80.04,80.1,29200.0,53.6799,53.6933,53.4861,53.5262,29200.0
2012-01-09 09:35:00,80.08,80.08,79.89,80.06,57100.0,53.5128,53.5128,53.3859,53.4995,57100.0
2012-01-09 09:40:00,80.09,80.11,79.93,79.93,39300.0,53.5195,53.5329,53.4126,53.4126,39300.0
2012-01-09 09:45:00,79.92,80.06,79.92,80.04,16100.0,53.4059,53.4995,53.4059,53.4861,16100.0
2012-01-09 09:50:00,80.05,80.05,79.83,79.86,46800.0,53.4928,53.4928,53.3458,53.3658,46800.0
2012-01-09 09:55:00,79.9,80.0,79.87,79.94,20000.0,53.3925,53.4594,53.3725,53.4193,20000.0
2012-01-09 10:00:00,79.94,79.97,79.82,79.87,21500.0,53.4193,53.4393,53.3391,53.3725,21500.0
2012-01-09 10:05:00,79.91,80.05,79.9,80.05,10100.0,53.3992,53.4928,53.3925,53.4928,10100.0
2012-01-09 10:10:00,80.03,80.04,79.95,79.95,12500.0,53.4794,53.4861,53.426,53.426,12500.0
2012-01-09 10:15:00,79.97,80.04,79.95,80.0,13500.0,53.4393,53.4861,53.426,53.4594,13500.0
2012-01-09 10:20:00,80.04,80.04,79.96,80.0,14600.0,53.4861,53.4861,53.4326,53.4594,14600.0
2012-01-09 10:25:00,79.97,80.02,79.93,80.02,13500.0,53.4393,53.4727,53.4126,53.4727,13500.0
2012-01-09 10:30:00,80.01,80.06,79.97,79.98,3800.0,53.4661,53.4995,53.4393,53.446,3800.0
2012-01-09 10:35:00,80.01,80.05,79.98,80.04,19000.0,53.4661,53.4928,53.446,53.4861,19000.0
2012-01-09 10:40:00,80.03,80.04,79.95,79.95,19700.0,53.4794,53.4861,53.426,53.426,19700.0
2012-01-09 10:45:00,79.95,79.98,79.83,79.85,22000.0,53.426,53.446,53.3458,53.3591,22000.0
2012-01-09 10:50:00,79.85,79.99,79.84,79.99,15200.0,53.3591,53.4527,53.3525,53.4527,15200.0
2012-01-09 10:55:00,79.98,80.02,79.86,79.86,40700.0,53.446,53.4727,53.3658,53.3658,40700.0
2012-01-09 11:00:00,79.86,79.88,79.82,79.85,15200.0,53.3658,53.3792,53.3391,53.3591,15200.0
2012-01-09 11:05:00,79.84,79.92,79.78,79.9,23900.0,53.3525,53.4059,53.3124,53.3925,23900.0
2012-01-09 11:10:00,79.89,79.91,79.78,79.82,19100.0,53.3859,53.3992,53.3124,53.3391,19100.0
2012-01-09 11:15:00,79.82,79.85,79.77,79.81,32000.0,53.3391,53.3591,53.3057,53.3324,32000.0
2012-01-09 11:20:00,79.8,79.85,79.76,79.78,24000.0,53.3257,53.3591,53.299,53.3124,24000.0
2012-01-09 11:25:00,79.79,79.9,79.79,79.79,18200.0,53.319,53.3925,53.319,53.319,18200.0
2012-01-09 11:30:00,79.83,79.93,79.83,79.93,14900.0,53.3458,53.4126,53.3458,53.4126,14900.0
2012-01-09 11:35:00,79.93,79.96,79.87,79.89,26100.0,53.4126,53.4326,53.3725,53.3859,26100.0
2012-01-09 11:40:00,79.91,79.97,79.88,79.94,31000.0,53.3992,53.4393,53.3792,53.4193,31000.0
2012-01-09 11:45:00,79.95,80.06,79.95,80.04,19000.0,53.426,53.4995,53.426,53.4861,19000.0
2012-01-09 11:50:00,80.04,80.05,80.0,80.02,10600.0,53.4861,53.4928,53.4594,53.4727,10600.0
2012-01-09 11:55:00,80.03,80.06,80.01,80.04,26600.0,53.4794,53.4995,53.4661,53.4861,26600.0
2012-01-09 12:00:00,80.04,80.06,80.0,80.02,21800.0,53.4861,53.4995,53.4594,53.4727,21800.0
2012-01-09 12:05:00,80.01,80.02,79.97,80.01,8500.0,53.4661,53.4727,53.4393,53.4661,8500.0
2012-01-09 12:10:00,80.02,80.05,80.0,80.0,16100.0,53.4727,53.4928,53.4594,53.4594,16100.0
2012-01-09 12:15:00,80.0,80.03,79.97,80.0,15700.0,53.4594,53.4794,53.4393,53.4594,15700.0
2012-01-09 12:20:00,80.01,80.02,79.97,80.0,13700.0,53.4661,53.4727,53.4393,53.4594,13700.0
2012-01-09 12:25:00,79.99,80.04,79.98,80.04,5800.0,53.4527,53.4861,53.446,53.4861,5800.0
2012-01-09 12:30:00,80.05,80.05,79.96,79.98,26900.0,53.4928,53.4928,53.4326,53.446,26900.0
2012-01-09 12:35:00,79.99,80.05,79.96,80.02,18300.0,53.4527,53.4928,53.4326,53.4727,18300.0
2012-01-09 12:40:00,80.04,80.05,80.0,80.0,19400.0,53.4861,53.4928,53.4594,53.4594,19400.0
2012-01-09 12:45:00,80.0,80.04,79.98,80.02,17700.0,53.4594,53.4861,53.446,53.4727,17700.0
2012-01-09 12:50:00,80.01,80.06,80.01,80.06,13100.0,53.4661,53.4995,53.4661,53.4995,13100.0
2012-01-09 12:55:00,80.06,80.06,80.0,80.03,26900.0,53.4995,53.4995,53.4594,53.4794,26900.0
2012-01-09 13:00:00,80.04,80.08,80.0,80.08,21100.0,53.4861,53.5128,53.4594,53.5128,21100.0
2012-01-09 13:05:00,80.08,80.11,80.07,80.07,7700.0,53.5128,53.5329,53.5061,53.5061,7700.0
2012-01-09 13:10:00,80.06,80.1,80.06,80.1,8800.0,53.4995,53.5262,53.4995,53.5262,8800.0
2012-01-09 13:15:00,80.09,80.13,80.05,80.09,19500.0,53.5195,53.5462,53.4928,53.5195,19500.0
2012-01-09 13:20:00,80.09,80.12,80.06,80.08,12700.0,53.5195,53.5396,53.4995,53.5128,12700.0
2012-01-09 13:25:00,80.08,80.11,80.07,80.09,26300.0,53.5128,53.5329,53.5061,53.5195,26300.0
2012-01-09 13:30:00,80.09,80.1,80.07,80.07,11000.0,53.5195,53.5262,53.5061,53.5061,11000.0
2012-01-09 13:35:00,80.07,80.09,80.05,80.09,20900.0,53.5061,53.5195,53.4928,53.5195,20900.0
2012-01-09 13:40:00,80.09,80.1,80.04,80.08,19300.0,53.5195,53.5262,53.4861,53.5128,19300.0
2012-01-09 13:45:00,80.08,80.1,80.07,80.08,29700.0,53.5128,53.5262,53.5061,53.5128,29700.0
2012-01-09 13:50:00,80.08,80.09,80.05,80.08,9800.0,53.5128,53.5195,53.4928,53.5128,9800.0
2012-01-09 13:55:00,80.07,80.12,80.05,80.1,18200.0,53.5061,53.5396,53.4928,53.5262,18200.0
2012-01-09 14:00:00,80.11,80.11,80.03,80.06,38300.0,53.5329,53.5329,53.4794,53.4995,38300.0
2012-01-09 14:05:00,80.07,80.11,80.06,80.1,23900.0,53.5061,53.5329,53.4995,53.5262,23900.0
2012-01-09 14:10:00,80.1,80.11,80.07,80.1,17600.0,53.5262,53.5329,53.5061,53.5262,17600.0
2012-01-09 14:15:00,80.1,80.11,80.04,80.07,20100.0,53.5262,53.5329,53.4861,53.5061,20100.0
2012-01-09 14:20:00,80.06,80.07,80.04,80.06,16000.0,53.4995,53.5061,53.4861,53.4995,16000.0
2012-01-09 14:25:00,80.06,80.08,80.04,80.05,8600.0,53.4995,53.5128,53.4861,53.4928,8600.0
2012-01-09 14:30:00,80.05,80.11,80.05,80.08,24800.0,53.4928,53.5329,53.4928,53.5128,24800.0
2012-01-09 14:35:00,80.08,80.08,79.98,80.03,24500.0,53.5128,53.5128,53.446,53.4794,24500.0
2012-01-09 14:40:00,80.03,80.06,80.02,80.04,9300.0,53.4794,53.4995,53.4727,53.4861,9300.0
2012-01-09 14:45:00,80.06,80.09,80.03,80.08,20300.0,53.4995,53.5195,53.4794,53.5128,20300.0
2012-01-09 14:50:00,80.08,80.08,80.02,80.04,11600.0,53.5128,53.5128,53.4727,53.4861,11600.0
2012-01-09 14:55:00,80.03,80.04,80.0,80.03,9700.0,53.4794,53.4861,53.4594,53.4794,9700.0
2012-01-09 15:00:00,80.02,80.11,80.02,80.06,17300.0,53.4727,53.5329,53.4727,53.4995,17300.0
2012-01-09 15:05:00,80.05,80.1,80.05,80.08,13200.0,53.4928,53.5262,53.4928,53.5128,13200.0
2012-01-09 15:10:00,80.08,80.1,80.07,80.09,10800.0,53.5128,53.5262,53.5061,53.5195,10800.0
2012-01-09 15:15:00,80.09,80.1,80.07,80.09,10100.0,53.5195,53.5262,53.5061,53.5195,10100.0
2012-01-09 15:20:00,80.1,80.11,80.08,80.09,25100.0,53.5262,53.5329,53.5128,53.5195,25100.0
2012-01-09 15:25:00,80.09,80.1,80.08,80.09,10500.0,53.5195,53.5262,53.5128,53.5195,10500.0
2012-01-09 15:30:00,80.1,80.12,80.09,80.1,32800.0,53.5262,53.5396,53.5195,53.5262,32800.0
2012-01-09 15:35:00,80.1,80.12,80.09,80.11,27000.0,53.5262,53.5396,53.5195,53.5329,27000.0
2012-01-09 15:40:00,80.11,80.12,80.08,80.09,40500.0,53.5329,53.5396,53.5128,53.5195,40500.0
2012-01-09 15:45:00,80.1,80.16,80.09,80.1,53900.0,53.5262,53.5663,53.5195,53.5262,53900.0
2012-01-09 15:50:00,80.1,80.12,80.03,80.07,49700.0,53.5262,53.5396,53.4794,53.5061,49700.0
2012-01-09 15:55:00,80.07,80.08,80.0,80.04,138900.0,53.5061,53.5128,53.4594,53.4861,138900.0
2012-01-10 09:30:00,80.63,80.71,80.56,80.6,65900.0,53.8804,53.9338,53.8336,53.8603,65900.0
2012-01-10 09:35:00,80.6,80.63,80.44,80.48,21800.0,53.8603,53.8804,53.7534,53.7801,21800.0
2012-01-10 09:40:00,80.5,80.59,80.46,80.58,21500.0,53.7935,53.8536,53.7668,53.847,21500.0
2012-01-10 09:45:00,80.58,80.59,80.43,80.49,37300.0,53.847,53.8536,53.7467,53.7868,37300.0
2012-01-10 09:50:00,80.49,80.57,80.36,80.43,30500.0,53.7868,53.8403,53.6999,53.7467,30500.0
2012-01-10 09:55:00,80.44,80.56,80.43,80.56,26900.0,53.7534,53.8336,53.7467,53.8336,26900.0
2012-01-10 10:00:00,80.56,80.79,80.55,80.77,35400.0,53.8336,53.9873,53.8269,53.9739,35400.0
2012-01-10 10:05:00,80.77,80.79,80.66,80.66,24200.0,53.9739,53.9873,53.9004,53.9004,24200.0
2012-01-10 10:10:00,80.69,80.7,80.62,80.68,18700.0,53.9205,53.9271,53.8737,53.9138,18700.0
2012-01-10 10:15:00,80.66,80.7,80.58,80.61,42300.0,53.9004,53.9271,53.847,53.867,42300.0
2012-01-10 10:20:00,80.61,80.62,80.57,80.58,15700.0,53.867,53.8737,53.8403,53.847,15700.0
2012-01-10 10:25:00,80.6,80.63,80.58,80.59,36000.0,53.8603,53.8804,53.847,53.8536,36000.0
2012-01-10 10:30:00,80.58,80.68,80.55,80.66,11100.0,53.847,53.9138,53.8269,53.9004,11100.0
2012-01-10 10:35:00,80.68,80.7,80.63,80.63,33100.0,53.9138,53.9271,53.8804,53.8804,33100.0
2012-01-10 10:40:00,80.65,80.69,80.63,80.68,13900.0,53.8937,53.9205,53.8804,53.9138,13900.0
2012-01-10 10:45:00,80.69,80.76,80.68,80.74,15900.0,53.9205,53.9672,53.9138,53.9539,15900.0
2012-01-10 10:50:00,80.76,80.82,80.74,80.79,19100.0,53.9672,54.0073,53.9539,53.9873,19100.0
2012-01-10 10:55:00,80.81,80.92,80.79,80.91,21600.0,54.0006,54.0742,53.9873,54.0675,21600.0
2012-01-10 11:00:00,80.91,80.91,80.8,80.84,19600.0,54.0675,54.0675,53.994,54.0207,19600.0
2012-01-10 11:05:00,80.85,80.89,80.79,80.89,27700.0,54.0274,54.0541,53.9873,54.0541,27700.0
2012-01-10 11:10:00,80.88,80.93,80.85,80.89,18000.0,54.0474,54.0808,54.0274,54.0541,18000.0
2012-01-10 11:15:00,80.91,81.0,80.9,80.97,16400.0,54.0675,54.1276,54.0608,54.1076,16400.0
2012-01-10 11:20:00,80.97,81.02,80.93,80.95,12000.0,54.1076,54.141,54.0808,54.0942,12000.0
2012-01-10 11:25:00,80.97,81.05,80.96,81.05,11900.0,54.1076,54.161,54.1009,54.161,11900.0
2012-01-10 11:30:00,81.05,81.06,80.94,80.95,22800.0,54.161,54.1677,54.0875,54.0942,22800.0
2012-01-10 11:35:00,80.99,81.05,80.96,81.05,14000.0,54.1209,54.161,54.1009,54.161,14000.0
2012-01-10 11:40:00,81.04,81.11,81.03,81.1,7300.0,54.1543,54.2011,54.1477,54.1944,7300.0
2012-01-10 11:45:00,81.1,81.12,81.07,81.1,9700.0,54.1944,54.2078,54.1744,54.1944,9700.0
2012-01-10 11:50:00,81.1,81.11,81.08,81.08,11400.0,54.1944,54.2011,54.1811,54.1811,11400.0
2012-01-10 11:55:00,81.1,81.12,81.06,81.11,9900.0,54.1944,54.2078,54.1677,54.2011,9900.0
2012-01-10 12:00:00,81.11,81.12,81.08,81.08,15100.0,54.2011,54.2078,54.1811,54.1811,15100.0
2012-01-10 12:05:00,81.09,81.13,81.09,81.13,10200.0,54.1878,54.2145,54.1878,54.2145,10200.0
2012-01-10 12:10:00,81.12,81.2,81.11,81.13,26600.0,54.2078,54.2613,54.2011,54.2145,26600.0
2012-01-10 12:15:00,81.13,81.14,81.09,81.09,9300.0,54.2145,54.2212,54.1878,54.1878,9300.0
2012-01-10 12:20:00,81.08,81.14,81.06,81.13,27800.0,54.1811,54.2212,54.1677,54.2145,27800.0
2012-01-10 12:25:00,81.13,81.14,81.0,81.02,18500.0,54.2145,54.2212,54.1276,54.141,18500.0
2012-01-10 12:30:00,81.01,81.06,81.0,81.0,12900.0,54.1343,54.1677,54.1276,54.1276,12900.0
2012-01-10 12:35:00,81.02,81.03,80.99,80.99,10800.0,54.141,54.1477,54.1209,54.1209,10800.0
2012-01-10 12:40:00,81.02,81.02,80.98,81.0,14800.0,54.141,54.141,54.1142,54.1276,14800.0
2012-01-10 12:45:00,81.01,81.01,80.91,80.94,8800.0,54.1343,54.1343,54.0675,54.0875,8800.0
2012-01-10 12:50:00,80.92,80.95,80.88,80.95,27200.0,54.0742,54.0942,54.0474,54.0942,27200.0
2012-01-10 12:55:00,80.95,80.99,80.92,80.98,8700.0,54.0942,54.1209,54.0742,54.1142,8700.0
2012-01-10 13:00:00,80.96,81.0,80.91,80.99,27900.0,54.1009,54.1276,54.0675,54.1209,27900.0
2012-01-10 13:05:00,80.98,80.99,80.88,80.93,44900.0,54.1142,54.1209,54.0474,54.0808,44900.0
2012-01-10 13:10:00,80.93,80.93,80.86,80.9,27400.0,54.0808,54.0808,54.0341,54.0608,27400.0
2012-01-10 13:15:00,80.9,80.97,80.89,80.95,7700.0,54.0608,54.1076,54.0541,54.0942,7700.0
2012-01-10 13:20:00,80.94,80.98,80.83,80.98,15900.0,54.0875,54.1142,54.014,54.1142,15900.0
2012-01-10 13:25:00,80.99,81.0,80.96,80.96,16200.0,54.1209,54.1276,54.1009,54.1009,16200.0
2012-01-10 13:30:00,80.96,81.0,80.95,81.0,7800.0,54.1009,54.1276,54.0942,54.1276,7800.0
2012-01-10 13:35:00,81.0,81.0,80.88,80.93,18000.0,54.1276,54.1276,54.0474,54.0808,18000.0
2012-01-10 13:40:00,80.93,80.98,80.89,80.98,23700.0,54.0808,54.1142,54.0541,54.1142,23700.0
2012-01-10 13:45:00,80.98,81.0,80.94,80.94,4400.0,54.1142,54.1276,54.0875,54.0875,4400.0
2012-01-10 13:50:00,80.93,80.99,80.92,80.94,10000.0,54.0808,54.1209,54.0742,54.0875,10000.0
2012-01-10 13:55:00,80.95,80.97,80.87,80.94,15700.0,54.0942,54.1076,54.0407,54.0875,15700.0
2012-01-10 14:00:00,80.94,80.94,80.84,80.87,22200.0,54.0875,54.0875,54.0207,54.0407,22200.0
2012-01-10 14:05:00,80.85,80.91,80.79,80.81,36000.0,54.0274,54.0675,53.9873,54.0006,36000.0
2012-01-10 14:10:00,80.83,80.85,80.81,80.81,5900.0,54.014,54.0274,54.0006,54.0006,5900.0
2012-01-10 14:15:00,80.82,80.85,80.82,80.84,5000.0,54.0073,54.0274,54.0073,54.0207,5000.0
2012-01-10 14:20:00,80.83,80.85,80.81,80.83,7500.0,54.014,54.0274,54.0006,54.014,7500.0
2012-01-10 14:25:00,80.84,80.84,80.78,80.8,14100.0,54.0207,54.0207,53.9806,53.994,14100.0
2012-01-10 14:30:00,80.79,80.85,80.78,80.84,6300.0,53.9873,54.0274,53.9806,54.0207,6300.0
2012-01-10 14:35:00,80.83,80.83,80.79,80.81,16300.0,54.014,54.014,53.9873,54.0006,16300.0
2012-01-10 14:40:00,80.79,80.81,80.75,80.79,6500.0,53.9873,54.0006,53.9606,53.9873,6500.0
2012-01-10 14:45:00,80.82,80.85,80.81,80.82,19500.0,54.0073,54.0274,54.0006,54.0073,19500.0
2012-01-10 14:50:00,80.82,80.83,80.8,80.81,7600.0,54.0073,54.014,53.994,54.0006,7600.0
2012-01-10 14:55:00,80.8,80.84,80.79,80.79,11100.0,53.994,54.0207,53.9873,53.9873,11100.0
2012-01-10 15:00:00,80.79,80.85,80.78,80.85,11900.0,53.9873,54.0274,53.9806,54.0274,11900.0
2012-01-10 15:05:00,80.84,80.85,80.78,80.78,18000.0,54.0207,54.0274,53.9806,53.9806,18000.0
2012-01-10 15:10:00,80.8,80.86,80.76,80.8,36300.0,53.994,54.0341,53.9672,53.994,36300.0
2012-01-10 15:15:00,80.79,80.8,80.75,80.76,17900.0,53.9873,53.994,53.9606,53.9672,17900.0
2012-01-10 15:20:00,80.77,80.8,80.75,80.78,23000.0,53.9739,53.994,53.9606,53.9806,23000.0
2012-01-10 15:25:00,80.8,80.81,80.77,80.77,17100.0,53.994,54.0006,53.9739,53.9739,17100.0
2012-01-10 15:30:00,80.75,80.78,80.71,80.71,14700.0,53.9606,53.9806,53.9338,53.9338,14700.0
2012-01-10 15:35:00,80.71,80.73,80.65,80.66,19800.0,53.9338,53.9472,53.8937,53.9004,19800.0
2012-01-10 15:40:00,80.65,80.73,80.62,80.63,78900.0,53.8937,53.9472,53.8737,53.8804,78900.0
2012-01-10 15:45:00,80.63,80.67,80.55,80.58,66600.0,53.8804,53.9071,53.8269,53.847,66600.0
2012-01-10 15:50:00,80.59,80.62,80.56,80.58,50800.0,53.8536,53.8737,53.8336,53.847,50800.0
2012-01-10 15:55:00,80.57,80.64,80.55,80.6,73900.0,53.8403,53.887,53.8269,53.8603,73900.0
2012-01-11 09:30:00,80.49,80.94,80.49,80.9,27500.0,53.7868,54.0875,53.7868,54.0608,27500.0
2012-01-11 09:35:00,80.9,80.9,80.69,80.75,16000.0,54.0608,54.0608,53.9205,53.9606,16000.0
2012-01-11 09:40:00,80.77,80.84,80.68,80.7,15800.0,53.9739,54.0207,53.9138,53.9271,15800.0
2012-01-11 09:45:00,80.67,80.75,80.59,80.65,28300.0,53.9071,53.9606,53.8536,53.8937,28300.0
2012-01-11 09:50:00,80.68,80.78,80.68,80.72,21100.0,53.9138,53.9806,53.9138,53.9405,21100.0
2012-01-11 09:55:00,80.71,80.82,80.56,80.61,28300.0,53.9338,54.0073,53.8336,53.867,28300.0
2012-01-11 10:00:00,80.63,80.68,80.59,80.61,16700.0,53.8804,53.9138,53.8536,53.867,16700.0
2012-01-11 10:05:00,80.61,80.72,80.6,80.72,13300.0,53.867,53.9405,53.8603,53.9405,13300.0
2012-01-11 10:10:00,80.74,80.76,80.69,80.72,15000.0,53.9539,53.9672,53.9205,53.9405,15000.0
2012-01-11 10:15:00,80.72,80.77,80.71,80.75,17500.0,53.9405,53.9739,53.9338,53.9606,17500.0
2012-01-11 10:20:00,80.74,80.84,80.71,80.72,22800.0,53.9539,54.0207,53.9338,53.9405,22800.0
2012-01-11 10:25:00,80.71,80.75,80.65,80.67,14400.0,53.9338,53.9606,53.8937,53.9071,14400.0
2012-01-11 10:30:00,80.66,80.76,80.66,80.75,14800.0,53.9004,53.9672,53.9004,53.9606,14800.0
2012-01-11 10:35:00,80.74,80.78,80.71,80.77,26200.0,53.9539,53.9806,53.9338,53.9739,26200.0
2012-01-11 10:40:00,80.76,80.77,80.74,80.75,10600.0,53.9672,53.9739,53.9539,53.9606,10600.0
2012-01-11 10:45:00,80.75,80.77,80.73,80.77,17600.0,53.9606,53.9739,53.9472,53.9739,17600.0
2012-01-11 10:50:00,80.74,80.79,80.74,80.76,16900.0,53.9539,53.9873,53.9539,53.9672,16900.0
2012-01-11 10:55:00,80.75,80.77,80.69,80.72,9200.0,53.9606,53.9739,53.9205,53.9405,9200.0
2012-01-11 11:00:00,80.72,80.76,80.72,80.76,4300.0,53.9405,53.9672,53.9405,53.9672,4300.0
2012-01-11 11:05:00,80.75,80.76,80.64,80.7,8600.0,53.9606,53.9672,53.887,53.9271,8600.0
2012-01-11 11:10:00,80.7,80.75,80.7,80.74,5400.0,53.9271,53.9606,53.9271,53.9539,5400.0
2012-01-11 11:15:00,80.74,80.77,80.72,80.75,11600.0,53.9539,53.9739,53.9405,53.9606,11600.0
2012-01-11 11:20:00,80.75,80.77,80.69,80.69,17500.0,53.9606,53.9739,53.9205,53.9205,17500.0
2012-01-11 11:25:00,80.69,80.76,80.69,80.73,8100.0,53.9205,53.9672,53.9205,53.9472,8100.0
2012-01-11 11:30:00,80.72,80.91,80.71,80.91,10300.0,53.9405,54.0675,53.9338,54.0675,10300.0
2012-01-11 11:35:00,80.91,80.96,80.91,80.92,18400.0,54.0675,54.1009,54.0675,54.0742,18400.0
2012-01-11 11:40:00,80.93,80.99,80.93,80.97,30200.0,54.0808,54.1209,54.0808,54.1076,30200.0
2012-01-11 11:45:00,80.96,80.99,80.95,80.97,16600.0,54.1009,54.1209,54.0942,54.1076,16600.0
2012-01-11 11:50:00,80.97,80.98,80.93,80.97,8800.0,54.1076,54.1142,54.0808,54.1076,8800.0
2012-01-11 11:55:00,80.97,80.97,80.92,80.97,5500.0,54.1076,54.1076,54.0742,54.1076,5500.0
2012-01-11 12:00:00,80.97,80.98,80.9,80.91,23200.0,54.1076,54.1142,54.0608,54.0675,23200.0
2012-01-11 12:05:00,80.91,80.96,80.89,80.92,4800.0,54.0675,54.1009,54.0541,54.0742,4800.0
2012-01-11 12:10:00,80.93,80.99,80.93,80.99,5000.0,54.0808,54.1209,54.0808,54.1209,5000.0
2012-01-11 12:15:00,80.99,81.0,80.97,81.0,8200.0,54.1209,54.1276,54.1076,54.1276,8200.0
2012-01-11 12:20:00,80.99,81.07,80.98,81.05,13600.0,54.1209,54.1744,54.1142,54.161,13600.0
2012-01-11 12:25:00,81.04,81.04,80.94,80.99,17700.0,54.1543,54.1543,54.0875,54.1209,17700.0
2012-01-11 12:30:00,80.96,80.96,80.88,80.92,8400.0,54.1009,54.1009,54.0474,54.0742,8400.0
2012-01-11 12:35:00,80.93,80.95,80.9,80.93,13300.0,54.0808,54.0942,54.0608,54.0808,13300.0
2012-01-11 12:40:00,80.91,80.95,80.9,80.93,6100.0,54.0675,54.0942,54.0608,54.0808,6100.0
2012-01-11 12:45:00,80.91,80.97,80.91,80.91,9200.0,54.0675,54.1076,54.0675,54.0675,9200.0
2012-01-11 12:50:00,80.91,80.95,80.9,80.95,5500.0,54.0675,54.0942,54.0608,54.0942,5500.0
2012-01-11 12:55:00,80.96,81.0,80.95,81.0,4600.0,54.1009,54.1276,54.0942,54.1276,4600.0
2012-01-11 13:00:00,81.0,81.07,81.0,81.07,4000.0,54.1276,54.1744,54.1276,54.1744,4000.0
2012-01-11 13:05:00,81.06,81.13,81.05,81.08,12900.0,54.1677,54.2145,54.161,54.1811,12900.0
2012-01-11 13:10:00,81.08,81.09,80.98,81.01,9800.0,54.1811,54.1878,54.1142,54.1343,9800.0
2012-01-11 13:15:00,81.0,81.01,80.94,80.97,5400.0,54.1276,54.1343,54.0875,54.1076,5400.0
2012-01-11 13:20:00,80.97,81.02,80.97,80.99,10900.0,54.1076,54.141,54.1076,54.1209,10900.0
2012-01-11 13:25:00,80.99,81.02,80.98,81.01,11100.0,54.1209,54.141,54.1142,54.1343,11100.0
2012-01-11 13:30:00,80.99,81.02,80.99,81.0,13800.0,54.1209,54.141,54.1209,54.1276,13800.0
2012-01-11 13:35:00,81.01,81.06,80.98,81.0,25400.0,54.1343,54.1677,54.1142,54.1276,25400.0
2012-01-11 13:40:00,80.99,81.04,80.98,81.0,9300.0,54.1209,54.1543,54.1142,54.1276,9300.0
2012-01-11 13:45:00,81.0,81.01,80.93,80.93,10700.0,54.1276,54.1343,54.0808,54.0808,10700.0
2012-01-11 13:50:00,80.94,80.95,80.88,80.95,6700.0,54.0875,54.0942,54.0474,54.0942,6700.0
2012-01-11 13:55:00,80.96,81.0,80.92,80.98,10200.0,54.1009,54.1276,54.0742,54.1142,10200.0
2012-01-11 14:00:00,81.0,81.01,80.94,80.95,7700.0,54.1276,54.1343,54.0875,54.0942,7700.0
2012-01-11 14:05:00,80.94,81.02,80.93,81.0,15700.0,54.0875,54.141,54.0808,54.1276,15700.0
2012-01-11 14:10:00,81.01,81.02,80.96,80.99,18500.0,54.1343,54.141,54.1009,54.1209,18500.0
2012-01-11 14:15:00,80.97,80.98,80.93,80.97,9400.0,54.1076,54.1142,54.0808,54.1076,9400.0
2012-01-11 14:20:00,80.95,80.95,80.89,80.92,9000.0,54.0942,54.0942,54.0541,54.0742,9000.0
2012-01-11 14:25:00,80.92,80.99,80.91,80.94,7600.0,54.0742,54.1209,54.0675,54.0875,7600.0
2012-01-11 14:30:00,80.95,81.01,80.94,81.0,6600.0,54.0942,54.1343,54.0875,54.1276,6600.0
2012-01-11 14:35:00,80.99,81.01,80.99,81.0,9100.0,54.1209,54.1343,54.1209,54.1276,9100.0
2012-01-11 14:40:00,81.0,81.01,80.96,81.0,21400.0,54.1276,54.1343,54.1009,54.1276,21400.0
2012-01-11 14:45:00,80.99,81.01,80.93,80.97,8700.0,54.1209,54.1343,54.0808,54.1076,8700.0
2012-01-11 14:50:00,80.97,80.97,80.86,80.86,9400.0,54.1076,54.1076,54.0341,54.0341,9400.0
2012-01-11 14:55:00,80.86,80.92,80.86,80.88,8900.0,54.0341,54.0742,54.0341,54.0474,8900.0
2012-01-11 15:00:00,80.86,80.91,80.85,80.87,27800.0,54.0341,54.0675,54.0274,54.0407,27800.0
2012-01-11 15:05:00,80.88,80.91,80.86,80.9,6900.0,54.0474,54.0675,54.0341,54.0608,6900.0
2012-01-11 15:10:00,80.88,80.92,80.88,80.9,15600.0,54.0474,54.0742,54.0474,54.0608,15600.0
2012-01-11 15:15:00,80.89,80.9,80.87,80.9,5800.0,54.0541,54.0608,54.0407,54.0608,5800.0
2012-01-11 15:20:00,80.89,80.92,80.87,80.92,10900.0,54.0541,54.0742,54.0407,54.0742,10900.0
2012-01-11 15:25:00,80.91,80.97,80.86,80.9,25100.0,54.0675,54.1076,54.0341,54.0608,25100.0
2012-01-11 15:30:00,80.91,80.91,80.87,80.88,16100.0,54.0675,54.0675,54.0407,54.0474,16100.0
2012-01-11 15:35:00,80.88,80.91,80.87,80.91,20500.0,54.0474,54.0675,54.0407,54.0675,20500.0
2012-01-11 15:40:00,80.89,80.91,80.85,80.87,18800.0,54.0541,54.0675,54.0274,54.0407,18800.0
2012-01-11 15:45:00,80.86,80.9,80.82,80.86,38900.0,54.0341,54.0608,54.0073,54.0341,38900.0
2012-01-11 15:50:00,80.86,80.88,80.8,80.8,38700.0,54.0341,54.0474,53.994,53.994,38700.0
2012-01-11 15:55:00,80.82,80.84,80.75,80.77,76000.0,54.0073,54.0207,53.9606,53.9739,76000.0
2012-01-12 09:30:00,81.12,81.25,80.98,81.24,26900.0,54.2078,54.2947,54.1142,54.288,26900.0
2012-01-12 09:35:00,81.25,81.38,81.0,81.14,32300.0,54.2947,54.3815,54.1276,54.2212,32300.0
2012-01-12 09:40:00,81.15,81.27,81.1,81.25,25400.0,54.2279,54.308,54.1944,54.2947,25400.0
2012-01-12 09:45:00,81.25,81.45,81.23,81.42,49900.0,54.2947,54.4283,54.2813,54.4083,49900.0
2012-01-12 09:50:00,81.44,81.56,81.27,81.5,38200.0,54.4216,54.5018,54.308,54.4617,38200.0
2012-01-12 09:55:00,81.49,81.56,81.43,81.5,51700.0,54.4551,54.5018,54.415,54.4617,51700.0
2012-01-12 10:00:00,81.47,81.58,81.39,81.46,66600.0,54.4417,54.5152,54.3882,54.435,66600.0
2012-01-12 10:05:00,81.42,81.46,81.28,81.39,20400.0,54.4083,54.435,54.3147,54.3882,20400.0
2012-01-12 10:10:00,81.39,81.43,81.21,81.25,28200.0,54.3882,54.415,54.2679,54.2947,28200.0
2012-01-12 10:15:00,81.26,81.32,81.2,81.24,33100.0,54.3014,54.3415,54.2613,54.288,33100.0
2012-01-12 10:20:00,81.23,81.29,81.12,81.19,52200.0,54.2813,54.3214,54.2078,54.2546,52200.0
2012-01-12 10:25:00,81.16,81.2,81.06,81.11,31400.0,54.2345,54.2613,54.1677,54.2011,31400.0
2012-01-12 10:30:00,81.1,81.2,81.07,81.14,13000.0,54.1944,54.2613,54.1744,54.2212,13000.0
2012-01-12 10:35:00,81.13,81.15,81.09,81.12,8200.0,54.2145,54.2279,54.1878,54.2078,8200.0
2012-01-12 10:40:00,81.11,81.12,80.97,80.98,22000.0,54.2011,54.2078,54.1076,54.1142,22000.0
2012-01-12 10:45:00,80.99,81.09,80.95,80.99,22500.0,54.1209,54.1878,54.0942,54.1209,22500.0
2012-01-12 10:50:00,81.02,81.12,80.98,81.1,11300.0,54.141,54.2078,54.1142,54.1944,11300.0
2012-01-12 10:55:00,81.09,81.11,81.01,81.01,5900.0,54.1878,54.2011,54.1343,54.1343,5900.0
2012-01-12 11:00:00,81.02,81.09,81.02,81.05,10700.0,54.141,54.1878,54.141,54.161,10700.0
2012-01-12 11:05:00,81.08,81.12,81.06,81.09,14900.0,54.1811,54.2078,54.1677,54.1878,14900.0
2012-01-12 11:10:00,81.09,81.11,81.06,81.07,9600.0,54.1878,54.2011,54.1677,54.1744,9600.0
2012-01-12 11:15:00,81.07,81.12,80.94,80.95,20800.0,54.1744,54.2078,54.0875,54.0942,20800.0
2012-01-12 11:20:00,80.95,80.95,80.76,80.77,40700.0,54.0942,54.0942,53.9672,53.9739,40700.0
2012-01-12 11:25:00,80.76,80.88,80.76,80.86,14500.0,53.9672,54.0474,53.9672,54.0341,14500.0
2012-01-12 11:30:00,80.86,80.9,80.86,80.9,17000.0,54.0341,54.0608,54.0341,54.0608,17000.0
2012-01-12 11:35:00,80.89,80.9,80.85,80.9,11600.0,54.0541,54.0608,54.0274,54.0608,11600.0
2012-01-12 11:40:00,80.89,80.9,80.85,80.89,6900.0,54.0541,54.0608,54.0274,54.0541,6900.0
2012-01-12 11:45:00,80.88,81.04,80.88,80.97,11600.0,54.0474,54.1543,54.0474,54.1076,11600.0
2012-01-12 11:50:00,80.96,80.98,80.87,80.87,11600.0,54.1009,54.1142,54.0407,54.0407,11600.0
2012-01-12 11:55:00,80.87,80.95,80.85,80.93,20400.0,54.0407,54.0942,54.0274,54.0808,20400.0
2012-01-12 12:00:00,80.93,80.93,80.84,80.85,54000.0,54.0808,54.0808,54.0207,54.0274,54000.0
2012-01-12 12:05:00,80.85,80.91,80.85,80.91,19400.0,54.0274,54.0675,54.0274,54.0675,19400.0
2012-01-12 12:10:00,80.91,80.96,80.91,80.94,3800.0,54.0675,54.1009,54.0675,54.0875,3800.0
2012-01-12 12:15:00,80.95,80.99,80.92,80.97,4800.0,54.0942,54.1209,54.0742,54.1076,4800.0
2012-01-12 12:20:00,80.99,81.0,80.9,80.92,14800.0,54.1209,54.1276,54.0608,54.0742,14800.0
2012-01-12 12:25:00,80.92,80.95,80.87,80.87,9900.0,54.0742,54.0942,54.0407,54.0407,9900.0
2012-01-12 12:30:00,80.87,80.94,80.87,80.9,12400.0,54.0407,54.0875,54.0407,54.0608,12400.0
2012-01-12 12:35:00,80.88,80.94,80.87,80.9,6100.0,54.0474,54.0875,54.0407,54.0608,6100.0
2012-01-12 12:40:00,80.89,80.92,80.83,80.91,11300.0,54.0541,54.0742,54.014,54.0675,11300.0
2012-01-12 12:45:00,80.92,80.93,80.83,80.86,21500.0,54.0742,54.0808,54.014,54.0341,21500.0
2012-01-12 12:50:00,80.87,80.98,80.86,80.98,6500.0,54.0407,54.1142,54.0341,54.1142,6500.0
2012-01-12 12:55:00,80.97,81.05,80.94,81.04,6600.0,54.1076,54.161,54.0875,54.1543,6600.0
2012-01-12 13:00:00,81.05,81.07,80.99,81.03,8600.0,54.161,54.1744,54.1209,54.1477,8600.0
2012-01-12 13:05:00,81.02,81.08,81.02,81.05,12700.0,54.141,54.1811,54.141,54.161,12700.0
2012-01-12 13:10:00,81.05,81.1,81.05,81.08,3700.0,54.161,54.1944,54.161,54.1811,3700.0
2012-01-12 13:15:00,81.08,81.09,81.07,81.09,3900.0,54.1811,54.1878,54.1744,54.1878,3900.0
2012-01-12 13:20:00,81.08,81.09,81.05,81.09,11200.0,54.1811,54.1878,54.161,54.1878,11200.0
2012-01-12 13:25:00,81.1,81.1,81.04,81.08,12100.0,54.1944,54.1944,54.1543,54.1811,12100.0
2012-01-12 13:30:00,81.08,81.1,81.06,81.09,11500.0,54.1811,54.1944,54.1677,54.1878,11500.0
2012-01-12 13:35:00,81.09,81.09,81.04,81.04,9000.0,54.1878,54.1878,54.1543,54.1543,9000.0
2012-01-12 13:40:00,81.05,81.1,81.05,81.05,8700.0,54.161,54.1944,54.161,54.161,8700.0
2012-01-12 13:45:00,81.06,81.08,81.04,81.08,7300.0,54.1677,54.1811,54.1543,54.1811,7300.0
2012-01-12 13:50:00,81.07,81.13,81.06,81.11,60200.0,54.1744,54.2145,54.1677,54.2011,60200.0
2012-01-12 13:55:00,81.11,81.19,81.1,81.14,13600.0,54.2011,54.2546,54.1944,54.2212,13600.0
2012-01-12 14:00:00,81.17,81.23,81.15,81.21,13800.0,54.2412,54.2813,54.2279,54.2679,13800.0
2012-01-12 14:05:00,81.21,81.28,81.18,81.25,21000.0,54.2679,54.3147,54.2479,54.2947,21000.0
2012-01-12 14:10:00,81.24,81.38,81.23,81.37,15800.0,54.288,54.3815,54.2813,54.3749,15800.0
2012-01-12 14:15:00,81.38,81.41,81.33,81.34,16300.0,54.3815,54.4016,54.3481,54.3548,16300.0
2012-01-12 14:20:00,81.34,81.4,81.32,81.33,16500.0,54.3548,54.3949,54.3415,54.3481,16500.0
2012-01-12 14:25:00,81.34,81.36,81.26,81.27,8900.0,54.3548,54.3682,54.3014,54.308,8900.0
2012-01-12 14:30:00,81.28,81.38,81.27,81.37,12400.0,54.3147,54.3815,54.308,54.3749,12400.0
2012-01-12 14:35:00,81.37,81.46,81.37,81.45,14500.0,54.3749,54.435,54.3749,54.4283,14500.0
2012-01-12 14:40:00,81.45,81.52,81.41,81.43,18500.0,54.4283,54.4751,54.4016,54.415,18500.0
2012-01-12 14:45:00,81.44,81.47,81.33,81.35,30900.0,54.4216,54.4417,54.3481,54.3615,30900.0
2012-01-12 14:50:00,81.34,81.49,81.33,81.48,23900.0,54.3548,54.4551,54.3481,54.4484,23900.0
2012-01-12 14:55:00,81.48,81.57,81.48,81.56,23900.0,54.4484,54.5085,54.4484,54.5018,23900.0
2012-01-12 15:00:00,81.56,81.58,81.51,81.56,28000.0,54.5018,54.5152,54.4684,54.5018,28000.0
2012-01-12 15:05:00,81.56,81.63,81.56,81.61,21600.0,54.5018,54.5486,54.5018,54.5352,21600.0
2012-01-12 15:10:00,81.6,81.75,81.6,81.67,38100.0,54.5286,54.6288,54.5286,54.5753,38100.0
2012-01-12 15:15:00,81.66,81.71,81.62,81.62,17100.0,54.5687,54.6021,54.5419,54.5419,17100.0
2012-01-12 15:20:00,81.62,81.71,81.58,81.7,37300.0,54.5419,54.6021,54.5152,54.5954,37300.0
2012-01-12 15:25:00,81.7,81.73,81.64,81.73,29300.0,54.5954,54.6154,54.5553,54.6154,29300.0
2012-01-12 15:30:00,81.72,81.77,81.71,81.71,28400.0,54.6087,54.6422,54.6021,54.6021,28400.0
2012-01-12 15:35:00,81.71,81.72,81.64,81.64,30000.0,54.6021,54.6087,54.5553,54.5553,30000.0
2012-01-12 15:40:00,81.63,81.7,81.59,81.66,22200.0,54.5486,54.5954,54.5219,54.5687,22200.0
2012-01-12 15:45:00,81.68,81.71,81.63,81.64,21500.0,54.582,54.6021,54.5486,54.5553,21500.0
2012-01-12 15:50:00,81.65,81.67,81.47,81.48,59700.0,54.562,54.5753,54.4417,54.4484,59700.0
2012-01-12 15:55:00,81.49,81.7,81.48,81.69,111700.0,54.4551,54.5954,54.4484,54.5887,111700.0
2012-01-13 09:30:00,81.33,81.33,80.93,81.17,32500.0,54.3481,54.3481,54.0808,54.2412,32500.0
2012-01-13 09:35:00,81.16,81.17,80.84,80.91,36200.0,54.2345,54.2412,54.0207,54.0675,36200.0
2012-01-13 09:40:00,80.95,80.99,80.84,80.97,8500.0,54.0942,54.1209,54.0207,54.1076,8500.0
2012-01-13 09:45:00,80.96,81.16,80.9,81.11,29800.0,54.1009,54.2345,54.0608,54.2011,29800.0
2012-01-13 09:50:00,81.06,81.16,80.96,81.1,24300.0,54.1677,54.2345,54.1009,54.1944,24300.0
2012-01-13 09:55:00,81.16,81.16,80.99,81.14,18800.0,54.2345,54.2345,54.1209,54.2212,18800.0
2012-01-13 10:00:00,81.12,81.18,81.03,81.06,20900.0,54.2078,54.2479,54.1477,54.1677,20900.0
2012-01-13 10:05:00,81.06,81.06,80.91,81.0,22200.0,54.1677,54.1677,54.0675,54.1276,22200.0
2012-01-13 10:10:00,81.0,81.01,80.88,80.88,18500.0,54.1276,54.1343,54.0474,54.0474,18500.0
2012-01-13 10:15:00,80.85,80.96,80.84,80.86,30700.0,54.0274,54.1009,54.0207,54.0341,30700.0
2012-01-13 10:20:00,80.84,80.93,80.8,80.87,28300.0,54.0207,54.0808,53.994,54.0407,28300.0
2012-01-13 10:25:00,80.87,81.03,80.86,80.89,33700.0,54.0407,54.1477,54.0341,54.0541,33700.0
2012-01-13 10:30:00,80.89,80.95,80.86,80.89,11100.0,54.0541,54.0942,54.0341,54.0541,11100.0
2012-01-13 10:35:00,80.89,80.95,80.87,80.9,21200.0,54.0541,54.0942,54.0407,54.0608,21200.0
2012-01-13 10:40:00,80.86,81.06,80.86,81.04,19900.0,54.0341,54.1677,54.0341,54.1543,19900.0
2012-01-13 10:45:00,81.06,81.2,81.01,81.06,22100.0,54.1677,54.2613,54.1343,54.1677,22100.0
2012-01-13 10:50:00,81.02,81.15,80.98,81.14,20400.0,54.141,54.2279,54.1142,54.2212,20400.0
2012-01-13 10:55:00,81.15,81.24,81.08,81.1,24200.0,54.2279,54.288,54.1811,54.1944,24200.0
2012-01-13 11:00:00,81.1,81.2,81.08,81.13,12900.0,54.1944,54.2613,54.1811,54.2145,12900.0
2012-01-13 11:05:00,81.14,81.17,80.93,80.93,38500.0,54.2212,54.2412,54.0808,54.0808,38500.0
2012-01-13 11:10:00,80.92,81.0,80.9,81.0,18900.0,54.0742,54.1276,54.0608,54.1276,18900.0
2012-01-13 11:15:00,80.99,81.01,80.95,80.99,15800.0,54.1209,54.1343,54.0942,54.1209,15800.0
2012-01-13 11:20:00,80.99,81.02,80.96,81.02,23900.0,54.1209,54.141,54.1009,54.141,23900.0
2012-01-13 11:25:00,81.02,81.04,80.97,81.0,7200.0,54.141,54.1543,54.1076,54.1276,7200.0
2012-01-13 11:30:00,81.01,81.05,81.01,81.03,7300.0,54.1343,54.161,54.1343,54.1477,7300.0
2012-01-13 11:35:00,81.01,81.05,80.97,81.02,10500.0,54.1343,54.161,54.1076,54.141,10500.0
2012-01-13 11:40:00,81.03,81.04,81.0,81.0,4900.0,54.1477,54.1543,54.1276,54.1276,4900.0
2012-01-13 11:45:00,81.02,81.04,80.94,80.95,10200.0,54.141,54.1543,54.0875,54.0942,10200.0
2012-01-13 11:50:00,80.97,81.04,80.97,80.98,12500.0,54.1076,54.1543,54.1076,54.1142,12500.0
2012-01-13 11:55:00,80.98,81.01,80.94,80.96,10900.0,54.1142,54.1343,54.0875,54.1009,10900.0
2012-01-13 12:00:00,80.95,80.98,80.93,80.95,13700.0,54.0942,54.1142,54.0808,54.0942,13700.0
2012-01-13 12:05:00,80.97,80.98,80.9,80.98,4200.0,54.1076,54.1142,54.0608,54.1142,4200.0
2012-01-13 12:10:00,80.95,80.95,80.9,80.91,4200.0,54.0942,54.0942,54.0608,54.0675,4200.0
2012-01-13 12:15:00,80.92,80.93,80.89,80.89,7600.0,54.0742,54.0808,54.0541,54.0541,7600.0
2012-01-13 12:20:00,80.91,80.96,80.89,80.91,6000.0,54.0675,54.1009,54.0541,54.0675,6000.0
2012-01-13 12:25:00,80.89,80.94,80.83,80.86,9100.0,54.0541,54.0875,54.014,54.0341,9100.0
2012-01-13 12:30:00,80.91,80.95,80.87,80.92,11000.0,54.0675,54.0942,54.0407,54.0742,11000.0
2012-01-13 12:35:00,80.91,80.93,80.9,80.9,5600.0,54.0675,54.0808,54.0608,54.0608,5600.0
2012-01-13 12:40:00,80.89,80.96,80.86,80.96,20000.0,54.0541,54.1009,54.0341,54.1009,20000.0
2012-01-13 12:45:00,80.94,80.97,80.94,80.97,4300.0,54.0875,54.1076,54.0875,54.1076,4300.0
2012-01-13 12:50:00,80.97,81.04,80.97,81.01,7600.0,54.1076,54.1543,54.1076,54.1343,7600.0
2012-01-13 12:55:00,81.01,81.05,81.0,81.01,5500.0,54.1343,54.161,54.1276,54.1343,5500.0
2012-01-13 13:00:00,81.01,81.03,80.97,81.01,10400.0,54.1343,54.1477,54.1076,54.1343,10400.0
2012-01-13 13:05:00,81.01,81.02,80.97,80.98,8800.0,54.1343,54.141,54.1076,54.1142,8800.0
2012-01-13 13:10:00,80.96,81.02,80.95,80.95,7700.0,54.1009,54.141,54.0942,54.0942,7700.0
2012-01-13 13:15:00,80.95,81.06,80.95,81.0,12900.0,54.0942,54.1677,54.0942,54.1276,12900.0
2012-01-13 13:20:00,80.99,81.06,80.97,81.06,11000.0,54.1209,54.1677,54.1076,54.1677,11000.0
2012-01-13 13:25:00,81.06,81.11,81.04,81.07,6600.0,54.1677,54.2011,54.1543,54.1744,6600.0
2012-01-13 13:30:00,81.06,81.09,81.05,81.06,2900.0,54.1677,54.1878,54.161,54.1677,2900.0
2012-01-13 13:35:00,81.07,81.1,81.03,81.08,6300.0,54.1744,54.1944,54.1477,54.1811,6300.0
2012-01-13 13:40:00,81.07,81.07,80.99,81.01,4700.0,54.1744,54.1744,54.1209,54.1343,4700.0
2012-01-13 13:45:00,81.01,81.06,81.01,81.06,1900.0,54.1343,54.1677,54.1343,54.1677,1900.0
2012-01-13 13:50:00,81.06,81.21,81.03,81.14,13400.0,54.1677,54.2679,54.1477,54.2212,13400.0
2012-01-13 13:55:00,81.16,81.2,81.15,81.19,10700.0,54.2345,54.2613,54.2279,54.2546,10700.0
2012-01-13 14:00:00,81.19,81.21,81.16,81.19,10500.0,54.2546,54.2679,54.2345,54.2546,10500.0
2012-01-13 14:05:00,81.19,81.22,81.14,81.2,12200.0,54.2546,54.2746,54.2212,54.2613,12200.0
2012-01-13 14:10:00,81.2,81.27,81.2,81.24,17200.0,54.2613,54.308,54.2613,54.288,17200.0
2012-01-13 14:15:00,81.22,81.28,81.19,81.21,9700.0,54.2746,54.3147,54.2546,54.2679,9700.0
2012-01-13 14:20:00,81.19,81.31,81.19,81.24,8700.0,54.2546,54.3348,54.2546,54.288,8700.0
2012-01-13 14:25:00,81.24,81.31,81.24,81.26,11600.0,54.288,54.3348,54.288,54.3014,11600.0
2012-01-13 14:30:00,81.26,81.33,81.23,81.31,14000.0,54.3014,54.3481,54.2813,54.3348,14000.0
2012-01-13 14:35:00,81.32,81.39,81.29,81.29,9500.0,54.3415,54.3882,54.3214,54.3214,9500.0
2012-01-13 14:40:00,81.29,81.32,81.25,81.28,8800.0,54.3214,54.3415,54.2947,54.3147,8800.0
2012-01-13 14:45:00,81.28,81.3,81.26,81.26,6000.0,54.3147,54.3281,54.3014,54.3014,6000.0
2012-01-13 14:50:00,81.26,81.27,81.21,81.26,13800.0,54.3014,54.308,54.2679,54.3014,13800.0
2012-01-13 14:55:00,81.25,81.3,81.24,81.27,7600.0,54.2947,54.3281,54.288,54.308,7600.0
2012-01-13 15:00:00,81.27,81.37,81.26,81.36,19700.0,54.308,54.3749,54.3014,54.3682,19700.0
2012-01-13 15:05:00,81.36,81.49,81.3,81.42,25100.0,54.3682,54.4551,54.3281,54.4083,25100.0
2012-01-13 15:10:00,81.41,81.5,81.41,81.47,32500.0,54.4016,54.4617,54.4016,54.4417,32500.0
2012-01-13 15:15:00,81.47,81.49,81.42,81.43,18700.0,54.4417,54.4551,54.4083,54.415,18700.0
2012-01-13 15:20:00,81.43,81.44,81.36,81.37,23000.0,54.415,54.4216,54.3682,54.3749,23000.0
2012-01-13 15:25:00,81.35,81.45,81.35,81.45,19500.0,54.3615,54.4283,54.3615,54.4283,19500.0
2012-01-13 15:30:00,81.42,81.46,81.41,81.45,18300.0,54.4083,54.435,54.4016,54.4283,18300.0
2012-01-13 15:35:00,81.44,81.53,81.42,81.44,23000.0,54.4216,54.4818,54.4083,54.4216,23000.0
2012-01-13 15:40:00,81.43,81.52,81.42,81.42,26300.0,54.415,54.4751,54.4083,54.4083,26300.0
2012-01-13 15:45:00,81.43,81.5,81.43,81.44,26300.0,54.415,54.4617,54.415,54.4216,26300.0
2012-01-13 15:50:00,81.45,81.49,81.42,81.42,33900.0,54.4283,54.4551,54.4083,54.4083,33900.0
2012-01-13 15:55:00,81.43,81.52,81.38,81.52,110800.0,54.415,54.4751,54.3815,54.4751,110800.0
2012-01-17 09:30:00,82.05,82.05,81.8,81.8,107800.0,54.8293,54.8293,54.6622,54.6622,107800.0
2012-01-17 09:35:00,81.77,82.0,81.74,81.96,24900.0,54.6422,54.7959,54.6221,54.7691,24900.0
2012-01-17 09:40:00,81.95,81.99,81.8,81.96,47000.0,54.7624,54.7892,54.6622,54.7691,47000.0
2012-01-17 09:45:00,81.95,81.95,81.76,81.86,48900.0,54.7624,54.7624,54.6355,54.7023,48900.0
2012-01-17 09:50:00,81.87,81.88,81.63,81.69,26700.0,54.709,54.7157,54.5486,54.5887,26700.0
2012-01-17 09:55:00,81.68,81.76,81.55,81.6,20400.0,54.582,54.6355,54.4951,54.5286,20400.0
2012-01-17 10:00:00,81.61,81.62,81.35,81.54,51500.0,54.5352,54.5419,54.3615,54.4885,51500.0
2012-01-17 10:05:00,81.54,81.63,81.37,81.62,51400.0,54.4885,54.5486,54.3749,54.5419,51400.0
2012-01-17 10:10:00,81.63,81.69,81.48,81.51,29700.0,54.5486,54.5887,54.4484,54.4684,29700.0
2012-01-17 10:15:00,81.52,81.56,81.38,81.39,16200.0,54.4751,54.5018,54.3815,54.3882,16200.0
2012-01-17 10:20:00,81.39,81.5,81.35,81.5,18700.0,54.3882,54.4617,54.3615,54.4617,18700.0
2012-01-17 10:25:00,81.48,81.59,81.41,81.41,21100.0,54.4484,54.5219,54.4016,54.4016,21100.0
2012-01-17 10:30:00,81.42,81.56,81.4,81.49,27500.0,54.4083,54.5018,54.3949,54.4551,27500.0
2012-01-17 10:35:00,81.49,81.59,81.42,81.54,29200.0,54.4551,54.5219,54.4083,54.4885,29200.0
2012-01-17 10:40:00,81.54,81.54,81.4,81.44,14500.0,54.4885,54.4885,54.3949,54.4216,14500.0
2012-01-17 10:45:00,81.44,81.52,81.41,81.5,17100.0,54.4216,54.4751,54.4016,54.4617,17100.0
2012-01-17 10:50:00,81.5,81.58,81.47,81.51,17300.0,54.4617,54.5152,54.4417,54.4684,17300.0
2012-01-17 10:55:00,81.52,81.57,81.49,81.52,110900.0,54.4751,54.5085,54.4551,54.4751,110900.0
2012-01-17 11:00:00,81.53,81.6,81.46,81.54,20600.0,54.4818,54.5286,54.435,54.4885,20600.0
2012-01-17 11:05:00,81.55,81.58,81.5,81.56,18100.0,54.4951,54.5152,54.4617,54.5018,18100.0
2012-01-17 11:10:00,81.55,81.62,81.55,81.6,18100.0,54.4951,54.5419,54.4951,54.5286,18100.0
2012-01-17 11:15:00,81.59,81.63,81.57,81.58,18300.0,54.5219,54.5486,54.5085,54.5152,18300.0
2012-01-17 11:20:00,81.56,81.63,81.55,81.6,14200.0,54.5018,54.5486,54.4951,54.5286,14200.0
2012-01-17 11:25:00,81.59,81.62,81.56,81.58,7300.0,54.5219,54.5419,54.5018,54.5152,7300.0
2012-01-17 11:30:00,81.58,81.6,81.55,81.55,12300.0,54.5152,54.5286,54.4951,54.4951,12300.0
2012-01-17 11:35:00,81.55,81.63,81.55,81.6,10100.0,54.4951,54.5486,54.4951,54.5286,10100.0
2012-01-17 11:40:00,81.6,81.62,81.59,81.59,5000.0,54.5286,54.5419,54.5219,54.5219,5000.0
2012-01-17 11:45:00,81.59,81.75,81.58,81.73,15400.0,54.5219,54.6288,54.5152,54.6154,15400.0
2012-01-17 11:50:00,81.72,81.75,81.71,81.73,18000.0,54.6087,54.6288,54.6021,54.6154,18000.0
2012-01-17 11:55:00,81.71,81.73,81.67,81.67,7100.0,54.6021,54.6154,54.5753,54.5753,7100.0
2012-01-17 12:00:00,81.67,81.68,81.64,81.66,3700.0,54.5753,54.582,54.5553,54.5687,3700.0
2012-01-17 12:05:00,81.66,81.68,81.62,81.65,6200.0,54.5687,54.582,54.5419,54.562,6200.0
2012-01-17 12:10:00,81.66,81.74,81.66,81.74,12500.0,54.5687,54.6221,54.5687,54.6221,12500.0
2012-01-17 12:15:00,81.72,81.83,81.72,81.81,15800.0,54.6087,54.6823,54.6087,54.6689,15800.0
2012-01-17 12:20:00,81.81,81.88,81.79,81.84,7800.0,54.6689,54.7157,54.6555,54.6889,7800.0
2012-01-17 12:25:00,81.84,81.93,81.83,81.93,20000.0,54.6889,54.7491,54.6823,54.7491,20000.0
2012-01-17 12:30:00,81.95,82.0,81.93,81.93,18000.0,54.7624,54.7959,54.7491,54.7491,18000.0
2012-01-17 12:35:00,81.91,81.95,81.88,81.89,10900.0,54.7357,54.7624,54.7157,54.7223,10900.0
2012-01-17 12:40:00,81.89,81.9,81.85,81.88,9200.0,54.7223,54.729,54.6956,54.7157,9200.0
2012-01-17 12:45:00,81.9,81.92,81.84,81.87,14300.0,54.729,54.7424,54.6889,54.709,14300.0
2012-01-17 12:50:00,81.87,81.88,81.83,81.85,5500.0,54.709,54.7157,54.6823,54.6956,5500.0
2012-01-17 12:55:00,81.83,81.85,81.78,81.84,7800.0,54.6823,54.6956,54.6488,54.6889,7800.0
2012-01-17 13:00:00,81.84,81.94,81.84,81.9,12800.0,54.6889,54.7558,54.6889,54.729,12800.0
2012-01-17 13:05:00,81.92,81.99,81.89,81.99,19300.0,54.7424,54.7892,54.7223,54.7892,19300.0
2012-01-17 13:10:00,81.98,82.1,81.97,82.08,38400.0,54.7825,54.8627,54.7758,54.8493,38400.0
2012-01-17 13:15:00,82.06,82.09,82.04,82.05,23000.0,54.836,54.856,54.8226,54.8293,23000.0
2012-01-17 13:20:00,82.05,82.08,82.04,82.08,15500.0,54.8293,54.8493,54.8226,54.8493,15500.0
2012-01-17 13:25:00,82.06,82.07,81.94,81.94,7300.0,54.836,54.8426,54.7558,54.7558,7300.0
2012-01-17 13:30:00,81.94,81.95,81.85,81.86,6200.0,54.7558,54.7624,54.6956,54.7023,6200.0
2012-01-17 13:35:00,81.85,81.86,81.81,81.81,7000.0,54.6956,54.7023,54.6689,54.6689,7000.0
2012-01-17 13:40:00,81.82,81.82,81.76,81.76,3700.0,54.6756,54.6756,54.6355,54.6355,3700.0
2012-01-17 13:45:00,81.73,81.74,81.69,81.71,10000.0,54.6154,54.6221,54.5887,54.6021,10000.0
2012-01-17 13:50:00,81.7,81.8,81.7,81.78,20100.0,54.5954,54.6622,54.5954,54.6488,20100.0
2012-01-17 13:55:00,81.79,81.85,81.79,81.83,8300.0,54.6555,54.6956,54.6555,54.6823,8300.0
2012-01-17 14:00:00,81.8,81.85,81.78,81.83,10200.0,54.6622,54.6956,54.6488,54.6823,10200.0
2012-01-17 14:05:00,81.84,81.89,81.82,81.89,18000.0,54.6889,54.7223,54.6756,54.7223,18000.0
2012-01-17 14:10:00,81.89,81.94,81.87,81.94,9200.0,54.7223,54.7558,54.709,54.7558,9200.0
2012-01-17 14:15:00,81.94,81.94,81.89,81.94,7600.0,54.7558,54.7558,54.7223,54.7558,7600.0
2012-01-17 14:20:00,81.94,81.94,81.88,81.91,12000.0,54.7558,54.7558,54.7157,54.7357,12000.0
2012-01-17 14:25:00,81.89,81.92,81.87,81.9,25700.0,54.7223,54.7424,54.709,54.729,25700.0
2012-01-17 14:30:00,81.9,81.93,81.82,81.83,13400.0,54.729,54.7491,54.6756,54.6823,13400.0
2012-01-17 14:35:00,81.82,81.87,81.82,81.84,9300.0,54.6756,54.709,54.6756,54.6889,9300.0
2012-01-17 14:40:00,81.84,81.9,81.77,81.88,9000.0,54.6889,54.729,54.6422,54.7157,9000.0
2012-01-17 14:45:00,81.89,81.89,81.78,81.8,9800.0,54.7223,54.7223,54.6488,54.6622,9800.0
2012-01-17 14:50:00,81.8,81.84,81.75,81.76,12600.0,54.6622,54.6889,54.6288,54.6355,12600.0
2012-01-17 14:55:00,81.76,81.81,81.75,81.79,9300.0,54.6355,54.6689,54.6288,54.6555,9300.0
2012-01-17 15:00:00,81.79,81.82,81.77,81.81,11200.0,54.6555,54.6756,54.6422,54.6689,11200.0
2012-01-17 15:05:00,81.82,81.82,81.7,81.71,15700.0,54.6756,54.6756,54.5954,54.6021,15700.0
2012-01-17 15:10:00,81.71,81.77,81.69,81.72,26600.0,54.6021,54.6422,54.5887,54.6087,26600.0
2012-01-17 15:15:00,81.72,81.83,81.71,81.73,19700.0,54.6087,54.6823,54.6021,54.6154,19700.0
2012-01-17 15:20:00,81.73,81.81,81.71,81.72,32000.0,54.6154,54.6689,54.6021,54.6087,32000.0
2012-01-17 15:25:00,81.72,81.78,81.69,81.69,33200.0,54.6087,54.6488,54.5887,54.5887,33200.0
2012-01-17 15:30:00,81.7,81.76,81.66,81.75,22800.0,54.5954,54.6355,54.5687,54.6288,22800.0
2012-01-17 15:35:00,81.76,81.76,81.67,81.71,21300.0,54.6355,54.6355,54.5753,54.6021,21300.0
2012-01-17 15:40:00,81.72,81.76,81.66,81.76,37400.0,54.6087,54.6355,54.5687,54.6355,37400.0
2012-01-17 15:45:00,81.76,81.82,81.71,81.8,49700.0,54.6355,54.6756,54.6021,54.6622,49700.0
2012-01-17 15:50:00,81.81,81.82,81.7,81.71,42700.0,54.6689,54.6756,54.5954,54.6021,42700.0
2012-01-17 15:55:00,81.7,81.71,81.61,81.64,105200.0,54.5954,54.6021,54.5352,54.5553,105200.0
2012-01-18 09:30:00,81.59,81.71,81.38,81.39,30900.0,54.5219,54.6021,54.3815,54.3882,30900.0
2012-01-18 09:35:00,81.39,81.57,81.34,81.56,12700.0,54.3882,54.5085,54.3548,54.5018,12700.0
2012-01-18 09:40:00,81.57,81.67,81.4,81.67,41700.0,54.5085,54.5753,54.3949,54.5753,41700.0
2012-01-18 09:45:00,81.69,81.8,81.6,81.8,14300.0,54.5887,54.6622,54.5286,54.6622,14300.0
2012-01-18 09:50:00,81.8,81.95,81.8,81.91,20500.0,54.6622,54.7624,54.6622,54.7357,20500.0
2012-01-18 09:55:00,81.91,82.02,81.9,81.97,11000.0,54.7357,54.8092,54.729,54.7758,11000.0
2012-01-18 10:00:00,81.97,82.07,81.95,82.07,18900.0,54.7758,54.8426,54.7624,54.8426,18900.0
2012-01-18 10:05:00,82.04,82.06,81.99,82.05,7600.0,54.8226,54.836,54.7892,54.8293,7600.0
2012-01-18 10:10:00,82.07,82.09,82.03,82.04,17800.0,54.8426,54.856,54.8159,54.8226,17800.0
2012-01-18 10:15:00,82.05,82.09,82.01,82.09,11600.0,54.8293,54.856,54.8025,54.856,11600.0
2012-01-18 10:20:00,82.1,82.15,82.04,82.05,23200.0,54.8627,54.8961,54.8226,54.8293,23200.0
2012-01-18 10:25:00,82.06,82.12,82.03,82.08,35200.0,54.836,54.876,54.8159,54.8493,35200.0
2012-01-18 10:30:00,82.08,82.09,81.96,81.98,34000.0,54.8493,54.856,54.7691,54.7825,34000.0
2012-01-18 10:35:00,82.01,82.01,81.87,81.91,13700.0,54.8025,54.8025,54.709,54.7357,13700.0
2012-01-18 10:40:00,81.92,81.93,81.86,81.88,6800.0,54.7424,54.7491,54.7023,54.7157,6800.0
2012-01-18 10:45:00,81.89,81.89,81.8,81.84,6800.0,54.7223,54.7223,54.6622,54.6889,6800.0
2012-01-18 10:50:00,81.82,81.95,81.82,81.91,8700.0,54.6756,54.7624,54.6756,54.7357,8700.0
2012-01-18 10:55:00,81.92,81.93,81.85,81.87,13300.0,54.7424,54.7491,54.6956,54.709,13300.0
2012-01-18 11:00:00,81.86,81.93,81.86,81.92,6300.0,54.7023,54.7491,54.7023,54.7424,6300.0
2012-01-18 11:05:00,81.91,81.93,81.89,81.91,5300.0,54.7357,54.7491,54.7223,54.7357,5300.0
2012-01-18 11:10:00,81.92,81.96,81.89,81.9,7000.0,54.7424,54.7691,54.7223,54.729,7000.0
2012-01-18 11:15:00,81.92,81.92,81.84,81.84,16000.0,54.7424,54.7424,54.6889,54.6889,16000.0
2012-01-18 11:20:00,81.86,81.89,81.8,81.88,13900.0,54.7023,54.7223,54.6622,54.7157,13900.0
2012-01-18 11:25:00,81.86,81.92,81.85,81.88,5600.0,54.7023,54.7424,54.6956,54.7157,5600.0
2012-01-18 11:30:00,81.91,81.96,81.84,81.84,9600.0,54.7357,54.7691,54.6889,54.6889,9600.0
2012-01-18 11:35:00,81.85,81.87,81.79,81.84,5800.0,54.6956,54.709,54.6555,54.6889,5800.0
2012-01-18 11:40:00,81.87,81.92,81.84,81.92,4900.0,54.709,54.7424,54.6889,54.7424,4900.0
2012-01-18 11:45:00,81.91,81.91,81.84,81.84,9200.0,54.7357,54.7357,54.6889,54.6889,9200.0
2012-01-18 11:50:00,81.82,81.86,81.78,81.78,5500.0,54.6756,54.7023,54.6488,54.6488,5500.0
2012-01-18 11:55:00,81.78,81.83,81.77,81.83,8900.0,54.6488,54.6823,54.6422,54.6823,8900.0
2012-01-18 12:00:00,81.8,81.9,81.8,81.9,5500.0,54.6622,54.729,54.6622,54.729,5500.0
2012-01-18 12:05:00,81.89,81.91,81.84,81.85,15900.0,54.7223,54.7357,54.6889,54.6956,15900.0
2012-01-18 12:10:00,81.83,81.88,81.83,81.85,10200.0,54.6823,54.7157,54.6823,54.6956,10200.0
2012-01-18 12:15:00,81.86,81.86,81.77,81.77,4600.0,54.7023,54.7023,54.6422,54.6422,4600.0
2012-01-18 12:20:00,81.79,81.89,81.78,81.84,7100.0,54.6555,54.7223,54.6488,54.6889,7100.0
2012-01-18 12:25:00,81.85,81.88,81.82,81.87,6800.0,54.6956,54.7157,54.6756,54.709,6800.0
2012-01-18 12:30:00,81.87,81.88,81.84,81.87,5200.0,54.709,54.7157,54.6889,54.709,5200.0
2012-01-18 12:35:00,81.89,81.93,81.81,81.93,24100.0,54.7223,54.7491,54.6689,54.7491,24100.0
2012-01-18 12:40:00,81.95,82.0,81.82,81.88,32600.0,54.7624,54.7959,54.6756,54.7157,32600.0
2012-01-18 12:45:00,81.88,81.95,81.86,81.91,9600.0,54.7157,54.7624,54.7023,54.7357,9600.0
2012-01-18 12:50:00,81.89,81.91,81.88,81.88,2200.0,54.7223,54.7357,54.7157,54.7157,2200.0
2012-01-18 12:55:00,81.88,81.88,81.83,81.86,2900.0,54.7157,54.7157,54.6823,54.7023,2900.0
2012-01-18 13:00:00,81.86,81.89,81.86,81.89,4100.0,54.7023,54.7223,54.7023,54.7223,4100.0
2012-01-18 13:05:00,81.88,81.91,81.86,81.89,5400.0,54.7157,54.7357,54.7023,54.7223,5400.0
2012-01-18 13:10:00,81.89,81.96,81.89,81.94,3400.0,54.7223,54.7691,54.7223,54.7558,3400.0
2012-01-18 13:15:00,81.92,81.94,81.89,81.94,4400.0,54.7424,54.7558,54.7223,54.7558,4400.0
2012-01-18 13:20:00,81.94,81.98,81.93,81.95,11100.0,54.7558,54.7825,54.7491,54.7624,11100.0
2012-01-18 13:25:00,81.94,81.94,81.92,81.92,1300.0,54.7558,54.7558,54.7424,54.7424,1300.0
2012-01-18 13:30:00,81.94,82.0,81.92,81.98,10200.0,54.7558,54.7959,54.7424,54.7825,10200.0
2012-01-18 13:35:00,81.97,81.97,81.86,81.89,4600.0,54.7758,54.7758,54.7023,54.7223,4600.0
2012-01-18 13:40:00,81.87,81.97,81.86,81.87,6900.0,54.709,54.7758,54.7023,54.709,6900.0
2012-01-18 13:45:00,81.86,81.91,81.84,81.84,3400.0,54.7023,54.7357,54.6889,54.6889,3400.0
2012-01-18 13:50:00,81.82,81.85,81.77,81.78,4900.0,54.6756,54.6956,54.6422,54.6488,4900.0
2012-01-18 13:55:00,81.76,81.76,81.7,81.73,8800.0,54.6355,54.6355,54.5954,54.6154,8800.0
2012-01-18 14:00:00,81.74,81.81,81.72,81.8,9700.0,54.6221,54.6689,54.6087,54.6622,9700.0
2012-01-18 14:05:00,81.8,81.86,81.78,81.85,4300.0,54.6622,54.7023,54.6488,54.6956,4300.0
2012-01-18 14:10:00,81.85,81.9,81.8,81.87,11900.0,54.6956,54.729,54.6622,54.709,11900.0
2012-01-18 14:15:00,81.86,81.87,81.8,81.82,6000.0,54.7023,54.709,54.6622,54.6756,6000.0
2012-01-18 14:20:00,81.82,81.82,81.75,81.77,5200.0,54.6756,54.6756,54.6288,54.6422,5200.0
2012-01-18 14:25:00,81.78,81.81,81.75,81.81,4000.0,54.6488,54.6689,54.6288,54.6689,4000.0
2012-01-18 14:30:00,81.81,81.81,81.73,81.8,9700.0,54.6689,54.6689,54.6154,54.6622,9700.0
2012-01-18 14:35:00,81.8,81.81,81.77,81.79,4500.0,54.6622,54.6689,54.6422,54.6555,4500.0
2012-01-18 14:40:00,81.79,81.85,81.77,81.84,6500.0,54.6555,54.6956,54.6422,54.6889,6500.0
2012-01-18 14:45:00,81.83,81.84,81.81,81.81,4700.0,54.6823,54.6889,54.6689,54.6689,4700.0
2012-01-18 14:50:00,81.81,81.86,81.81,81.84,6900.0,54.6689,54.7023,54.6689,54.6889,6900.0
2012-01-18 14:55:00,81.85,81.89,81.84,81.87,10100.0,54.6956,54.7223,54.6889,54.709,10100.0
2012-01-18 15:00:00,81.88,82.02,81.88,81.99,19700.0,54.7157,54.8092,54.7157,54.7892,19700.0
2012-01-18 15:05:00,82.0,82.09,82.0,82.08,14600.0,54.7959,54.856,54.7959,54.8493,14600.0
2012-01-18 15:10:00,82.09,82.15,82.06,82.06,11000.0,54.856,54.8961,54.836,54.836,11000.0
2012-01-18 15:15:00,82.08,82.15,82.05,82.07,14000.0,54.8493,54.8961,54.8293,54.8426,14000.0
2012-01-18 15:20:00,82.08,82.17,82.03,82.16,28400.0,54.8493,54.9095,54.8159,54.9028,28400.0
2012-01-18 15:25:00,82.15,82.24,82.15,82.2,17500.0,54.8961,54.9562,54.8961,54.9295,17500.0
2012-01-18 15:30:00,82.18,82.21,82.15,82.19,14900.0,54.9161,54.9362,54.8961,54.9228,14900.0
2012-01-18 15:35:00,82.18,82.18,82.13,82.16,14400.0,54.9161,54.9161,54.8827,54.9028,14400.0
2012-01-18 15:40:00,82.17,82.17,82.13,82.13,24600.0,54.9095,54.9095,54.8827,54.8827,24600.0
2012-01-18 15:45:00,82.14,82.22,82.14,82.18,69900.0,54.8894,54.9429,54.8894,54.9161,69900.0
2012-01-18 15:50:00,82.19,82.24,82.18,82.18,31500.0,54.9228,54.9562,54.9161,54.9161,31500.0
2012-01-18 15:55:00,82.19,82.26,82.19,82.24,73600.0,54.9228,54.9696,54.9228,54.9562,73600.0
2012-01-19 09:30:00,82.25,82.42,82.02,82.15,27400.0,54.9629,55.0765,54.8092,54.8961,27400.0
2012-01-19 09:35:00,82.1,82.11,81.95,82.05,17000.0,54.8627,54.8694,54.7624,54.8293,17000.0
2012-01-19 09:40:00,82.07,82.16,82.05,82.08,14300.0,54.8426,54.9028,54.8293,54.8493,14300.0
2012-01-19 09:45:00,82.08,82.08,81.85,81.89,32300.0,54.8493,54.8493,54.6956,54.7223,32300.0
2012-01-19 09:50:00,81.88,81.95,81.86,81.93,32900.0,54.7157,54.7624,54.7023,54.7491,32900.0
2012-01-19 09:55:00,81.94,82.05,81.9,82.04,21200.0,54.7558,54.8293,54.729,54.8226,21200.0
2012-01-19 10:00:00,82.02,82.19,81.95,82.19,27500.0,54.8092,54.9228,54.7624,54.9228,27500.0
2012-01-19 10:05:00,82.19,82.4,82.18,82.4,15500.0,54.9228,55.0632,54.9161,55.0632,15500.0
2012-01-19 10:10:00,82.39,82.4,82.27,82.35,25600.0,55.0565,55.0632,54.9763,55.0297,25600.0
2012-01-19 10:15:00,82.34,82.37,82.31,82.32,22100.0,55.0231,55.0431,55.003,55.0097,22100.0
2012-01-19 10:20:00,82.32,82.4,82.26,82.32,19300.0,55.0097,55.0632,54.9696,55.0097,19300.0
2012-01-19 10:25:00,82.32,82.32,82.22,82.27,12600.0,55.0097,55.0097,54.9429,54.9763,12600.0
2012-01-19 10:30:00,82.31,82.43,82.31,82.43,17300.0,55.003,55.0832,55.003,55.0832,17300.0
2012-01-19 10:35:00,82.43,82.48,82.41,82.48,14000.0,55.0832,55.1166,55.0698,55.1166,14000.0
2012-01-19 10:40:00,82.49,82.64,82.48,82.63,26800.0,55.1233,55.2235,55.1166,55.2168,26800.0
2012-01-19 10:45:00,82.62,82.66,82.61,82.65,23600.0,55.2102,55.2369,55.2035,55.2302,23600.0
2012-01-19 10:50:00,82.65,82.67,82.6,82.62,39000.0,55.2302,55.2436,55.1968,55.2102,39000.0
2012-01-19 10:55:00,82.63,82.63,82.52,82.58,10700.0,55.2168,55.2168,55.1433,55.1834,10700.0
2012-01-19 11:00:00,82.59,82.65,82.58,82.59,18400.0,55.1901,55.2302,55.1834,55.1901,18400.0
2012-01-19 11:05:00,82.59,82.71,82.59,82.67,20900.0,55.1901,55.2703,55.1901,55.2436,20900.0
2012-01-19 11:10:00,82.68,82.75,82.68,82.73,13700.0,55.2503,55.297,55.2503,55.2837,13700.0
2012-01-19 11:15:00,82.73,82.78,82.72,82.77,10300.0,55.2837,55.3171,55.277,55.3104,10300.0
2012-01-19 11:20:00,82.76,82.84,82.76,82.83,16700.0,55.3037,55.3572,55.3037,55.3505,16700.0
2012-01-19 11:25:00,82.83,82.83,82.79,82.8,10000.0,55.3505,55.3505,55.3238,55.3304,10000.0
2012-01-19 11:30:00,82.82,82.82,82.74,82.74,20800.0,55.3438,55.3438,55.2904,55.2904,20800.0
2012-01-19 11:35:00,82.75,82.78,82.68,82.68,33700.0,55.297,55.3171,55.2503,55.2503,33700.0
2012-01-19 11:40:00,82.69,82.77,82.64,82.74,17400.0,55.2569,55.3104,55.2235,55.2904,17400.0
2012-01-19 11:45:00,82.75,82.78,82.69,82.76,10500.0,55.297,55.3171,55.2569,55.3037,10500.0
2012-01-19 11:50:00,82.77,82.86,82.77,82.86,12000.0,55.3104,55.3705,55.3104,55.3705,12000.0
2012-01-19 11:55:00,82.86,82.86,82.82,82.82,8300.0,55.3705,55.3705,55.3438,55.3438,8300.0
2012-01-19 12:00:00,82.82,82.92,82.82,82.92,22800.0,55.3438,55.4106,55.3438,55.4106,22800.0
2012-01-19 12:05:00,82.92,82.93,82.9,82.91,6500.0,55.4106,55.4173,55.3973,55.404,6500.0
2012-01-19 12:10:00,82.92,82.95,82.92,82.93,12400.0,55.4106,55.4307,55.4106,55.4173,12400.0
2012-01-19 12:15:00,82.93,83.0,82.92,82.97,31900.0,55.4173,55.4641,55.4106,55.4441,31900.0
2012-01-19 12:20:00,82.96,82.96,82.9,82.91,16400.0,55.4374,55.4374,55.3973,55.404,16400.0
2012-01-19 12:25:00,82.9,82.97,82.9,82.92,31100.0,55.3973,55.4441,55.3973,55.4106,31100.0
2012-01-19 12:30:00,82.91,83.0,82.91,82.99,12000.0,55.404,55.4641,55.404,55.4574,12000.0
2012-01-19 12:35:00,82.98,83.05,82.98,83.0,64900.0,55.4507,55.4975,55.4507,55.4641,64900.0
2012-01-19 12:40:00,82.99,83.04,82.98,83.02,16500.0,55.4574,55.4908,55.4507,55.4775,16500.0
2012-01-19 12:45:00,83.03,83.13,83.02,83.13,24800.0,55.4841,55.551,55.4775,55.551,24800.0
2012-01-19 12:50:00,83.12,83.2,83.11,83.18,27800.0,55.5443,55.5977,55.5376,55.5844,27800.0
2012-01-19 12:55:00,83.16,83.23,83.16,83.22,17900.0,55.571,55.6178,55.571,55.6111,17900.0
2012-01-19 13:00:00,83.21,83.27,83.18,83.23,13900.0,55.6044,55.6445,55.5844,55.6178,13900.0
2012-01-19 13:05:00,83.22,83.25,83.2,83.21,13100.0,55.6111,55.6312,55.5977,55.6044,13100.0
2012-01-19 13:10:00,83.21,83.27,83.19,83.26,11900.0,55.6044,55.6445,55.5911,55.6378,11900.0
2012-01-19 13:15:00,83.23,83.24,83.18,83.2,14300.0,55.6178,55.6245,55.5844,55.5977,14300.0
2012-01-19 13:20:00,83.19,83.26,83.19,83.24,6700.0,55.5911,55.6378,55.5911,55.6245,6700.0
2012-01-19 13:25:00,83.24,83.31,83.22,83.27,18500.0,55.6245,55.6713,55.6111,55.6445,18500.0
2012-01-19 13:30:00,83.26,83.3,83.24,83.29,18000.0,55.6378,55.6646,55.6245,55.6579,18000.0
2012-01-19 13:35:00,83.28,83.35,83.24,83.29,19900.0,55.6512,55.698,55.6245,55.6579,19900.0
2012-01-19 13:40:00,83.29,83.31,83.29,83.29,11000.0,55.6579,55.6713,55.6579,55.6579,11000.0
2012-01-19 13:45:00,83.3,83.38,83.27,83.37,17300.0,55.6646,55.718,55.6445,55.7113,17300.0
2012-01-19 13:50:00,83.37,83.39,83.33,83.37,10500.0,55.7113,55.7247,55.6846,55.7113,10500.0
2012-01-19 13:55:00,83.37,83.4,83.36,83.37,9900.0,55.7113,55.7314,55.7047,55.7113,9900.0
2012-01-19 14:00:00,83.36,83.43,83.36,83.41,27300.0,55.7047,55.7514,55.7047,55.7381,27300.0
2012-01-19 14:05:00,83.4,83.45,83.38,83.38,21600.0,55.7314,55.7648,55.718,55.718,21600.0
2012-01-19 14:10:00,83.38,83.48,83.38,83.47,29300.0,55.718,55.7849,55.718,55.7782,29300.0
2012-01-19 14:15:00,83.46,83.46,83.38,83.4,12200.0,55.7715,55.7715,55.718,55.7314,12200.0
2012-01-19 14:20:00,83.39,83.43,83.38,83.43,12600.0,55.7247,55.7514,55.718,55.7514,12600.0
2012-01-19 14:25:00,83.42,83.44,83.4,83.41,20900.0,55.7448,55.7581,55.7314,55.7381,20900.0
2012-01-19 14:30:00,83.39,83.39,83.27,83.27,13600.0,55.7247,55.7247,55.6445,55.6445,13600.0
2012-01-19 14:35:00,83.27,83.3,83.27,83.29,6900.0,55.6445,55.6646,55.6445,55.6579,6900.0
2012-01-19 14:40:00,83.29,83.33,83.28,83.32,14400.0,55.6579,55.6846,55.6512,55.6779,14400.0
2012-01-19 14:45:00,83.32,83.38,83.31,83.35,12900.0,55.6779,55.718,55.6713,55.698,12900.0
2012-01-19 14:50:00,83.36,83.38,83.34,83.38,12900.0,55.7047,55.718,55.6913,55.718,12900.0
2012-01-19 14:55:00,83.37,83.42,83.37,83.42,11700.0,55.7113,55.7448,55.7113,55.7448,11700.0
2012-01-19 15:00:00,83.42,83.46,83.4,83.41,27700.0,55.7448,55.7715,55.7314,55.7381,27700.0
2012-01-19 15:05:00,83.41,83.5,83.4,83.49,19100.0,55.7381,55.7982,55.7314,55.7915,19100.0
2012-01-19 15:10:00,83.48,83.53,83.47,83.5,27300.0,55.7849,55.8183,55.7782,55.7982,27300.0
2012-01-19 15:15:00,83.5,83.52,83.49,83.51,33100.0,55.7982,55.8116,55.7915,55.8049,33100.0
2012-01-19 15:20:00,83.51,83.65,83.51,83.65,32600.0,55.8049,55.8985,55.8049,55.8985,32600.0
2012-01-19 15:25:00,83.64,83.66,83.63,83.65,50200.0,55.8918,55.9051,55.8851,55.8985,50200.0
2012-01-19 15:30:00,83.64,83.65,83.59,83.63,50000.0,55.8918,55.8985,55.8584,55.8851,50000.0
2012-01-19 15:35:00,83.62,83.69,83.62,83.69,41900.0,55.8784,55.9252,55.8784,55.9252,41900.0
2012-01-19 15:40:00,83.68,83.7,83.64,83.66,46800.0,55.9185,55.9319,55.8918,55.9051,46800.0
2012-01-19 15:45:00,83.66,83.68,83.6,83.62,62600.0,55.9051,55.9185,55.865,55.8784,62600.0
2012-01-19 15:50:00,83.61,83.67,83.61,83.66,61300.0,55.8717,55.9118,55.8717,55.9051,61300.0
2012-01-19 15:55:00,83.66,83.71,83.63,83.68,154700.0,55.9051,55.9385,55.8851,55.9185,154700.0
2012-01-20 09:30:00,83.11,83.25,83.0,83.21,251100.0,55.5376,55.6312,55.4641,55.6044,251100.0
2012-01-20 09:35:00,83.21,83.28,83.13,83.26,53800.0,55.6044,55.6512,55.551,55.6378,53800.0
2012-01-20 09:40:00,83.28,83.44,83.13,83.28,132800.0,55.6512,55.7581,55.551,55.6512,132800.0
2012-01-20 09:45:00,83.3,83.36,83.1,83.28,50500.0,55.6646,55.7047,55.5309,55.6512,50500.0
2012-01-20 09:50:00,83.26,83.32,83.13,83.24,42400.0,55.6378,55.6779,55.551,55.6245,42400.0
2012-01-20 09:55:00,83.22,83.39,83.01,83.01,125200.0,55.6111,55.7247,55.4708,55.4708,125200.0
2012-01-20 10:00:00,83.01,83.01,82.61,82.79,54700.0,55.4708,55.4708,55.2035,55.3238,54700.0
2012-01-20 10:05:00,82.79,82.95,82.75,82.95,27200.0,55.3238,55.4307,55.297,55.4307,27200.0
2012-01-20 10:10:00,82.96,83.11,82.93,83.11,29800.0,55.4374,55.5376,55.4173,55.5376,29800.0
2012-01-20 10:15:00,83.11,83.18,83.06,83.15,21700.0,55.5376,55.5844,55.5042,55.5643,21700.0
2012-01-20 10:20:00,83.15,83.2,83.11,83.19,9900.0,55.5643,55.5977,55.5376,55.5911,9900.0
2012-01-20 10:25:00,83.19,83.35,83.19,83.32,36000.0,55.5911,55.698,55.5911,55.6779,36000.0
2012-01-20 10:30:00,83.32,83.37,83.05,83.06,20600.0,55.6779,55.7113,55.4975,55.5042,20600.0
2012-01-20 10:35:00,83.06,83.06,82.93,82.96,18600.0,55.5042,55.5042,55.4173,55.4374,18600.0
2012-01-20 10:40:00,82.97,82.98,82.9,82.98,19400.0,55.4441,55.4507,55.3973,55.4507,19400.0
2012-01-20 10:45:00,83.0,83.01,82.93,82.96,19400.0,55.4641,55.4708,55.4173,55.4374,19400.0
2012-01-20 10:50:00,82.94,82.99,82.88,82.9,12100.0,55.424,55.4574,55.3839,55.3973,12100.0
2012-01-20 10:55:00,82.89,82.95,82.88,82.95,17800.0,55.3906,55.4307,55.3839,55.4307,17800.0
2012-01-20 11:00:00,82.95,82.98,82.87,82.88,86600.0,55.4307,55.4507,55.3772,55.3839,86600.0
2012-01-20 11:05:00,82.86,82.86,82.69,82.69,15200.0,55.3705,55.3705,55.2569,55.2569,15200.0
2012-01-20 11:10:00,82.7,82.74,82.54,82.73,39400.0,55.2636,55.2904,55.1567,55.2837,39400.0
2012-01-20 11:15:00,82.73,82.8,82.72,82.8,18100.0,55.2837,55.3304,55.277,55.3304,18100.0
2012-01-20 11:20:00,82.79,82.92,82.77,82.9,23200.0,55.3238,55.4106,55.3104,55.3973,23200.0
2012-01-20 11:25:00,82.92,82.92,82.87,82.89,22200.0,55.4106,55.4106,55.3772,55.3906,22200.0
2012-01-20 11:30:00,82.89,82.9,82.84,82.9,20900.0,55.3906,55.3973,55.3572,55.3973,20900.0
2012-01-20 11:35:00,82.9,82.91,82.87,82.91,23400.0,55.3973,55.404,55.3772,55.404,23400.0
2012-01-20 11:40:00,82.9,82.91,82.85,82.91,16600.0,55.3973,55.404,55.3639,55.404,16600.0
2012-01-20 11:45:00,82.91,82.91,82.86,82.9,11800.0,55.404,55.404,55.3705,55.3973,11800.0
2012-01-20 11:50:00,82.9,82.9,82.78,82.81,16200.0,55.3973,55.3973,55.3171,55.3371,16200.0
2012-01-20 11:55:00,82.83,82.92,82.83,82.87,17400.0,55.3505,55.4106,55.3505,55.3772,17400.0
2012-01-20 12:00:00,82.87,82.91,82.85,82.86,19700.0,55.3772,55.404,55.3639,55.3705,19700.0
2012-01-20 12:05:00,82.86,82.87,82.8,82.87,16800.0,55.3705,55.3772,55.3304,55.3772,16800.0
2012-01-20 12:10:00,82.87,82.92,82.87,82.91,14600.0,55.3772,55.4106,55.3772,55.404,14600.0
2012-01-20 12:15:00,82.92,82.92,82.87,82.87,13500.0,55.4106,55.4106,55.3772,55.3772,13500.0
2012-01-20 12:20:00,82.86,82.91,82.86,82.9,10100.0,55.3705,55.404,55.3705,55.3973,10100.0
2012-01-20 12:25:00,82.9,82.91,82.84,82.85,8400.0,55.3973,55.404,55.3572,55.3639,8400.0
2012-01-20 12:30:00,82.84,82.9,82.83,82.9,27800.0,55.3572,55.3973,55.3505,55.3973,27800.0
2012-01-20 12:35:00,82.9,82.92,82.84,82.86,27500.0,55.3973,55.4106,55.3572,55.3705,27500.0
2012-01-20 12:40:00,82.86,82.88,82.81,82.84,12200.0,55.3705,55.3839,55.3371,55.3572,12200.0
2012-01-20 12:45:00,82.84,82.9,82.83,82.9,9900.0,55.3572,55.3973,55.3505,55.3973,9900.0
2012-01-20 12:50:00,82.9,82.9,82.88,82.88,9800.0,55.3973,55.3973,55.3839,55.3839,9800.0
2012-01-20 12:55:00,82.89,82.92,82.88,82.91,12400.0,55.3906,55.4106,55.3839,55.404,12400.0
2012-01-20 13:00:00,82.91,82.91,82.86,82.86,13700.0,55.404,55.404,55.3705,55.3705,13700.0
2012-01-20 13:05:00,82.87,82.91,82.84,82.9,8900.0,55.3772,55.404,55.3572,55.3973,8900.0
2012-01-20 13:10:00,82.9,82.91,82.88,82.9,8100.0,55.3973,55.404,55.3839,55.3973,8100.0
2012-01-20 13:15:00,82.9,82.91,82.88,82.89,7800.0,55.3973,55.404,55.3839,55.3906,7800.0
2012-01-20 13:20:00,82.89,82.91,82.85,82.91,15000.0,55.3906,55.404,55.3639,55.404,15000.0
2012-01-20 13:25:00,82.9,82.91,82.88,82.9,13300.0,55.3973,55.404,55.3839,55.3973,13300.0
2012-01-20 13:30:00,82.9,82.91,82.89,82.91,11100.0,55.3973,55.404,55.3906,55.404,11100.0
2012-01-20 13:35:00,82.9,82.91,82.88,82.89,18400.0,55.3973,55.404,55.3839,55.3906,18400.0
2012-01-20 13:40:00,82.9,82.97,82.89,82.95,16700.0,55.3973,55.4441,55.3906,55.4307,16700.0
2012-01-20 13:45:00,82.96,82.96,82.89,82.9,21700.0,55.4374,55.4374,55.3906,55.3973,21700.0
2012-01-20 13:50:00,82.9,82.91,82.84,82.87,28600.0,55.3973,55.404,55.3572,55.3772,28600.0
2012-01-20 13:55:00,82.87,82.91,82.87,82.9,13200.0,55.3772,55.404,55.3772,55.3973,13200.0
2012-01-20 14:00:00,82.9,82.91,82.87,82.9,19700.0,55.3973,55.404,55.3772,55.3973,19700.0
2012-01-20 14:05:00,82.91,82.91,82.89,82.9,16700.0,55.404,55.404,55.3906,55.3973,16700.0
2012-01-20 14:10:00,82.89,82.9,82.88,82.9,10200.0,55.3906,55.3973,55.3839,55.3973,10200.0
2012-01-20 14:15:00,82.9,82.9,82.86,82.86,13100.0,55.3973,55.3973,55.3705,55.3705,13100.0
2012-01-20 14:20:00,82.86,82.87,82.79,82.79,19300.0,55.3705,55.3772,55.3238,55.3238,19300.0
2012-01-20 14:25:00,82.8,82.8,82.79,82.8,7800.0,55.3304,55.3304,55.3238,55.3304,7800.0
2012-01-20 14:30:00,82.8,82.81,82.77,82.78,13200.0,55.3304,55.3371,55.3104,55.3171,13200.0
2012-01-20 14:35:00,82.78,82.81,82.75,82.75,31500.0,55.3171,55.3371,55.297,55.297,31500.0
2012-01-20 14:40:00,82.75,82.76,82.68,82.68,18500.0,55.297,55.3037,55.2503,55.2503,18500.0
2012-01-20 14:45:00,82.68,82.72,82.67,82.71,9800.0,55.2503,55.277,55.2436,55.2703,9800.0
2012-01-20 14:50:00,82.71,82.82,82.71,82.8,11300.0,55.2703,55.3438,55.2703,55.3304,11300.0
2012-01-20 14:55:00,82.81,82.81,82.8,82.8,10000.0,55.3371,55.3371,55.3304,55.3304,10000.0
2012-01-20 15:00:00,82.8,82.81,82.73,82.73,24200.0,55.3304,55.3371,55.2837,55.2837,24200.0
2012-01-20 15:05:00,82.73,82.76,82.68,82.69,24700.0,55.2837,55.3037,55.2503,55.2569,24700.0
2012-01-20 15:10:00,82.69,82.69,82.66,82.69,15800.0,55.2569,55.2569,55.2369,55.2569,15800.0
2012-01-20 15:15:00,82.67,82.71,82.67,82.7,20600.0,55.2436,55.2703,55.2436,55.2636,20600.0
2012-01-20 15:20:00,82.71,82.71,82.67,82.69,19800.0,55.2703,55.2703,55.2436,55.2569,19800.0
2012-01-20 15:25:00,82.69,82.7,82.64,82.65,12700.0,55.2569,55.2636,55.2235,55.2302,12700.0
2012-01-20 15:30:00,82.66,82.69,82.61,82.61,14300.0,55.2369,55.2569,55.2035,55.2035,14300.0
2012-01-20 15:35:00,82.61,82.65,82.58,82.64,19200.0,55.2035,55.2302,55.1834,55.2235,19200.0
2012-01-20 15:40:00,82.63,82.72,82.63,82.72,20500.0,55.2168,55.277,55.2168,55.277,20500.0
2012-01-20 15:45:00,82.72,82.79,82.7,82.76,54700.0,55.277,55.3238,55.2636,55.3037,54700.0
2012-01-20 15:50:00,82.77,82.9,82.75,82.75,91400.0,55.3104,55.3973,55.297,55.297,91400.0
2012-01-20 15:55:00,82.76,82.79,82.71,82.73,145800.0,55.3037,55.3238,55.2703,55.2837,145800.0
2012-01-23 09:30:00,83.63,83.63,82.59,82.63,42700.0,55.8851,55.8851,55.1901,55.2168,42700.0
2012-01-23 09:35:00,82.62,82.73,82.6,82.73,4600.0,55.2102,55.2837,55.1968,55.2837,4600.0
2012-01-23 09:40:00,82.76,82.77,82.69,82.75,10500.0,55.3037,55.3104,55.2569,55.297,10500.0
2012-01-23 09:45:00,82.76,82.79,82.68,82.72,8000.0,55.3037,55.3238,55.2503,55.277,8000.0
2012-01-23 09:50:00,82.72,82.81,82.72,82.72,31100.0,55.277,55.3371,55.277,55.277,31100.0
2012-01-23 09:55:00,82.71,82.76,82.71,82.73,11500.0,55.2703,55.3037,55.2703,55.2837,11500.0
2012-01-23 10:00:00,82.75,82.78,82.71,82.72,6800.0,55.297,55.3171,55.2703,55.277,6800.0
2012-01-23 10:05:00,82.73,82.79,82.71,82.78,6500.0,55.2837,55.3238,55.2703,55.3171,6500.0
2012-01-23 10:10:00,82.78,82.82,82.77,82.82,7300.0,55.3171,55.3438,55.3104,55.3438,7300.0
2012-01-23 10:15:00,82.81,82.84,82.73,82.73,17900.0,55.3371,55.3572,55.2837,55.2837,17900.0
2012-01-23 10:20:00,82.74,82.81,82.71,82.81,23700.0,55.2904,55.3371,55.2703,55.3371,23700.0
2012-01-23 10:25:00,82.8,82.81,82.69,82.7,33000.0,55.3304,55.3371,55.2569,55.2636,33000.0
2012-01-23 10:30:00,82.7,82.73,82.66,82.71,81700.0,55.2636,55.2837,55.2369,55.2703,81700.0
2012-01-23 10:35:00,82.7,82.8,82.7,82.75,29200.0,55.2636,55.3304,55.2636,55.297,29200.0
2012-01-23 10:40:00,82.75,82.75,82.58,82.62,38000.0,55.297,55.297,55.1834,55.2102,38000.0
2012-01-23 10:45:00,82.61,82.63,82.53,82.57,66000.0,55.2035,55.2168,55.15,55.1768,66000.0
2012-01-23 10:50:00,82.56,82.58,82.5,82.5,21800.0,55.1701,55.1834,55.13,55.13,21800.0
2012-01-23 10:55:00,82.5,82.53,82.46,82.53,11300.0,55.13,55.15,55.1032,55.15,11300.0
2012-01-23 11:00:00,82.53,82.55,82.49,82.49,9100.0,55.15,55.1634,55.1233,55.1233,9100.0
2012-01-23 11:05:00,82.5,82.55,82.48,82.49,15100.0,55.13,55.1634,55.1166,55.1233,15100.0
2012-01-23 11:10:00,82.49,82.51,82.46,82.51,9400.0,55.1233,55.1367,55.1032,55.1367,9400.0
2012-01-23 11:15:00,82.5,82.51,82.4,82.4,13300.0,55.13,55.1367,55.0632,55.0632,13300.0
2012-01-23 11:20:00,82.41,82.44,82.28,82.29,14600.0,55.0698,55.0899,54.983,54.9896,14600.0
2012-01-23 11:25:00,82.3,82.32,82.22,82.23,36000.0,54.9963,55.0097,54.9429,54.9496,36000.0
2012-01-23 11:30:00,82.23,82.24,82.21,82.23,14000.0,54.9496,54.9562,54.9362,54.9496,14000.0
2012-01-23 11:35:00,82.23,82.24,82.11,82.13,15400.0,54.9496,54.9562,54.8694,54.8827,15400.0
2012-01-23 11:40:00,82.13,82.14,82.05,82.13,25300.0,54.8827,54.8894,54.8293,54.8827,25300.0
2012-01-23 11:45:00,82.12,82.12,82.05,82.06,20700.0,54.876,54.876,54.8293,54.836,20700.0
2012-01-23 11:50:00,82.07,82.11,82.05,82.1,8400.0,54.8426,54.8694,54.8293,54.8627,8400.0
2012-01-23 11:55:00,82.11,82.11,82.05,82.05,11700.0,54.8694,54.8694,54.8293,54.8293,11700.0
2012-01-23 12:00:00,82.05,82.08,81.93,81.95,21700.0,54.8293,54.8493,54.7491,54.7624,21700.0
2012-01-23 12:05:00,81.95,81.96,81.9,81.94,6800.0,54.7624,54.7691,54.729,54.7558,6800.0
2012-01-23 12:10:00,81.94,81.96,81.92,81.93,11900.0,54.7558,54.7691,54.7424,54.7491,11900.0
2012-01-23 12:15:00,81.93,82.02,81.93,82.02,39000.0,54.7491,54.8092,54.7491,54.8092,39000.0
2012-01-23 12:20:00,82.01,82.04,82.0,82.03,10600.0,54.8025,54.8226,54.7959,54.8159,10600.0
2012-01-23 12:25:00,82.04,82.08,81.98,82.0,15700.0,54.8226,54.8493,54.7825,54.7959,15700.0
2012-01-23 12:30:00,82.0,82.05,81.98,82.05,6500.0,54.7959,54.8293,54.7825,54.8293,6500.0
2012-01-23 12:35:00,82.05,82.05,82.01,82.05,9700.0,54.8293,54.8293,54.8025,54.8293,9700.0
2012-01-23 12:40:00,82.04,82.04,82.02,82.02,6100.0,54.8226,54.8226,54.8092,54.8092,6100.0
2012-01-23 12:45:00,82.02,82.09,82.02,82.09,5600.0,54.8092,54.856,54.8092,54.856,5600.0
2012-01-23 12:50:00,82.09,82.11,82.07,82.07,10900.0,54.856,54.8694,54.8426,54.8426,10900.0
2012-01-23 12:55:00,82.06,82.06,82.02,82.06,8100.0,54.836,54.836,54.8092,54.836,8100.0
2012-01-23 13:00:00,82.05,82.11,82.05,82.1,3500.0,54.8293,54.8694,54.8293,54.8627,3500.0
2012-01-23 13:05:00,82.1,82.13,82.09,82.13,8700.0,54.8627,54.8827,54.856,54.8827,8700.0
2012-01-23 13:10:00,82.13,82.13,82.12,82.13,9300.0,54.8827,54.8827,54.876,54.8827,9300.0
2012-01-23 13:15:00,82.13,82.13,82.07,82.08,14100.0,54.8827,54.8827,54.8426,54.8493,14100.0
2012-01-23 13:20:00,82.08,82.1,82.07,82.09,11200.0,54.8493,54.8627,54.8426,54.856,11200.0
2012-01-23 13:25:00,82.1,82.11,82.1,82.11,7100.0,54.8627,54.8694,54.8627,54.8694,7100.0
2012-01-23 13:30:00,82.11,82.12,82.1,82.1,20500.0,54.8694,54.876,54.8627,54.8627,20500.0
2012-01-23 13:35:00,82.12,82.12,82.08,82.09,7200.0,54.876,54.876,54.8493,54.856,7200.0
2012-01-23 13:40:00,82.09,82.13,82.09,82.13,7000.0,54.856,54.8827,54.856,54.8827,7000.0
2012-01-23 13:45:00,82.13,82.21,82.13,82.21,14000.0,54.8827,54.9362,54.8827,54.9362,14000.0
2012-01-23 13:50:00,82.21,82.23,82.21,82.22,6600.0,54.9362,54.9496,54.9362,54.9429,6600.0
2012-01-23 13:55:00,82.23,82.23,82.21,82.23,12300.0,54.9496,54.9496,54.9362,54.9496,12300.0
2012-01-23 14:00:00,82.23,82.23,82.22,82.23,4300.0,54.9496,54.9496,54.9429,54.9496,4300.0
2012-01-23 14:05:00,82.23,82.24,82.22,82.22,12300.0,54.9496,54.9562,54.9429,54.9429,12300.0
2012-01-23 14:10:00,82.23,82.26,82.23,82.26,17000.0,54.9496,54.9696,54.9496,54.9696,17000.0
2012-01-23 14:15:00,82.26,82.26,82.24,82.25,17000.0,54.9696,54.9696,54.9562,54.9629,17000.0
2012-01-23 14:20:00,82.24,82.28,82.24,82.25,108100.0,54.9562,54.983,54.9562,54.9629,108100.0
2012-01-23 14:25:00,82.25,82.3,82.25,82.3,12700.0,54.9629,54.9963,54.9629,54.9963,12700.0
2012-01-23 14:30:00,82.3,82.37,82.3,82.37,19900.0,54.9963,55.0431,54.9963,55.0431,19900.0
2012-01-23 14:35:00,82.38,82.39,82.36,82.38,11500.0,55.0498,55.0565,55.0364,55.0498,11500.0
2012-01-23 14:40:00,82.38,82.39,82.28,82.28,24600.0,55.0498,55.0565,54.983,54.983,24600.0
2012-01-23 14:45:00,82.28,82.31,82.25,82.3,18100.0,54.983,55.003,54.9629,54.9963,18100.0
2012-01-23 14:50:00,82.28,82.31,82.27,82.29,15700.0,54.983,55.003,54.9763,54.9896,15700.0
2012-01-23 14:55:00,82.29,82.34,82.29,82.3,38100.0,54.9896,55.0231,54.9896,54.9963,38100.0
2012-01-23 15:00:00,82.3,82.4,82.3,82.37,27500.0,54.9963,55.0632,54.9963,55.0431,27500.0
2012-01-23 15:05:00,82.37,82.38,82.3,82.31,27100.0,55.0431,55.0498,54.9963,55.003,27100.0
2012-01-23 15:10:00,82.31,82.37,82.31,82.37,13600.0,55.003,55.0431,55.003,55.0431,13600.0
2012-01-23 15:15:00,82.37,82.37,82.36,82.36,11700.0,55.0431,55.0431,55.0364,55.0364,11700.0
2012-01-23 15:20:00,82.37,82.37,82.33,82.36,12300.0,55.0431,55.0431,55.0164,55.0364,12300.0
2012-01-23 15:25:00,82.37,82.41,82.37,82.4,14300.0,55.0431,55.0698,55.0431,55.0632,14300.0
2012-01-23 15:30:00,82.41,82.44,82.39,82.39,17300.0,55.0698,55.0899,55.0565,55.0565,17300.0
2012-01-23 15:35:00,82.39,82.42,82.37,82.42,23900.0,55.0565,55.0765,55.0431,55.0765,23900.0
2012-01-23 15:40:00,82.42,82.54,82.41,82.54,20600.0,55.0765,55.1567,55.0698,55.1567,20600.0
2012-01-23 15:45:00,82.53,82.62,82.51,82.58,35700.0,55.15,55.2102,55.1367,55.1834,35700.0
2012-01-23 15:50:00,82.58,82.62,82.54,82.58,38800.0,55.1834,55.2102,55.1567,55.1834,38800.0
2012-01-23 15:55:00,82.56,82.6,82.52,82.52,71300.0,55.1701,55.1968,55.1433,55.1433,71300.0
2012-01-24 09:30:00,82.55,82.81,82.31,82.74,30000.0,55.1634,55.3371,55.003,55.2904,30000.0
2012-01-24 09:35:00,82.74,82.74,82.52,82.58,10800.0,55.2904,55.2904,55.1433,55.1834,10800.0
2012-01-24 09:40:00,82.58,82.6,82.5,82.52,22700.0,55.1834,55.1968,55.13,55.1433,22700.0
2012-01-24 09:45:00,82.51,82.55,82.51,82.55,26900.0,55.1367,55.1634,55.1367,55.1634,26900.0
2012-01-24 09:50:00,82.54,82.58,82.39,82.41,20400.0,55.1567,55.1834,55.0565,55.0698,20400.0
2012-01-24 09:55:00,82.4,82.43,82.34,82.34,11400.0,55.0632,55.0832,55.0231,55.0231,11400.0
2012-01-24 10:00:00,82.32,82.44,82.26,82.37,15800.0,55.0097,55.0899,54.9696,55.0431,15800.0
2012-01-24 10:05:00,82.38,82.41,82.23,82.24,7600.0,55.0498,55.0698,54.9496,54.9562,7600.0
2012-01-24 10:10:00,82.23,82.45,82.2,82.45,15200.0,54.9496,55.0966,54.9295,55.0966,15200.0
2012-01-24 10:15:00,82.44,82.44,82.25,82.29,11700.0,55.0899,55.0899,54.9629,54.9896,11700.0
2012-01-24 10:20:00,82.29,82.29,82.16,82.18,9100.0,54.9896,54.9896,54.9028,54.9161,9100.0
2012-01-24 10:25:00,82.19,82.2,82.12,82.13,47400.0,54.9228,54.9295,54.876,54.8827,47400.0
2012-01-24 10:30:00,82.14,82.28,82.14,82.27,13400.0,54.8894,54.983,54.8894,54.9763,13400.0
2012-01-24 10:35:00,82.28,82.36,82.25,82.31,11900.0,54.983,55.0364,54.9629,55.003,11900.0
2012-01-24 10:40:00,82.33,82.36,82.27,82.34,10100.0,55.0164,55.0364,54.9763,55.0231,10100.0
2012-01-24 10:45:00,82.33,82.45,82.33,82.4,15600.0,55.0164,55.0966,55.0164,55.0632,15600.0
2012-01-24 10:50:00,82.41,82.42,82.35,82.41,4800.0,55.0698,55.0765,55.0297,55.0698,4800.0
2012-01-24 10:55:00,82.4,82.46,82.39,82.45,9400.0,55.0632,55.1032,55.0565,55.0966,9400.0
2012-01-24 11:00:00,82.45,82.49,82.42,82.45,10100.0,55.0966,55.1233,55.0765,55.0966,10100.0
2012-01-24 11:05:00,82.45,82.52,82.41,82.5,10200.0,55.0966,55.1433,55.0698,55.13,10200.0
2012-01-24 11:10:00,82.5,82.59,82.5,82.56,8500.0,55.13,55.1901,55.13,55.1701,8500.0
2012-01-24 11:15:00,82.56,82.56,82.45,82.48,12900.0,55.1701,55.1701,55.0966,55.1166,12900.0
2012-01-24 11:20:00,82.49,82.57,82.48,82.55,7100.0,55.1233,55.1768,55.1166,55.1634,7100.0
2012-01-24 11:25:00,82.53,82.54,82.42,82.42,4800.0,55.15,55.1567,55.0765,55.0765,4800.0
2012-01-24 11:30:00,82.43,82.43,82.35,82.37,7400.0,55.0832,55.0832,55.0297,55.0431,7400.0
2012-01-24 11:35:00,82.37,82.45,82.36,82.4,11500.0,55.0431,55.0966,55.0364,55.0632,11500.0
2012-01-24 11:40:00,82.41,82.45,82.41,82.43,18600.0,55.0698,55.0966,55.0698,55.0832,18600.0
2012-01-24 11:45:00,82.42,82.42,82.38,82.4,6700.0,55.0765,55.0765,55.0498,55.0632,6700.0
2012-01-24 11:50:00,82.4,82.5,82.4,82.5,19000.0,55.0632,55.13,55.0632,55.13,19000.0
2012-01-24 11:55:00,82.49,82.5,82.47,82.49,5800.0,55.1233,55.13,55.1099,55.1233,5800.0
2012-01-24 12:00:00,82.48,82.48,82.38,82.4,7800.0,55.1166,55.1166,55.0498,55.0632,7800.0
2012-01-24 12:05:00,82.41,82.42,82.37,82.42,9800.0,55.0698,55.0765,55.0431,55.0765,9800.0
2012-01-24 12:10:00,82.42,82.44,82.41,82.44,3800.0,55.0765,55.0899,55.0698,55.0899,3800.0
2012-01-24 12:15:00,82.43,82.44,82.4,82.41,8500.0,55.0832,55.0899,55.0632,55.0698,8500.0
2012-01-24 12:20:00,82.41,82.41,82.36,82.37,7900.0,55.0698,55.0698,55.0364,55.0431,7900.0
2012-01-24 12:25:00,82.36,82.38,82.33,82.36,5600.0,55.0364,55.0498,55.0164,55.0364,5600.0
2012-01-24 12:30:00,82.35,82.38,82.32,82.32,10700.0,55.0297,55.0498,55.0097,55.0097,10700.0
2012-01-24 12:35:00,82.34,82.34,82.31,82.31,4600.0,55.0231,55.0231,55.003,55.003,4600.0
2012-01-24 12:40:00,82.31,82.37,82.31,82.37,7500.0,55.003,55.0431,55.003,55.0431,7500.0
2012-01-24 12:45:00,82.35,82.39,82.35,82.36,5700.0,55.0297,55.0565,55.0297,55.0364,5700.0
2012-01-24 12:50:00,82.36,82.37,82.34,82.35,7100.0,55.0364,55.0431,55.0231,55.0297,7100.0
2012-01-24 12:55:00,82.36,82.39,82.35,82.38,5300.0,55.0364,55.0565,55.0297,55.0498,5300.0
2012-01-24 13:00:00,82.36,82.36,82.31,82.31,5400.0,55.0364,55.0364,55.003,55.003,5400.0
2012-01-24 13:05:00,82.31,82.36,82.29,82.36,7700.0,55.003,55.0364,54.9896,55.0364,7700.0
2012-01-24 13:10:00,82.36,82.4,82.33,82.36,7900.0,55.0364,55.0632,55.0164,55.0364,7900.0
2012-01-24 13:15:00,82.37,82.4,82.3,82.33,14200.0,55.0431,55.0632,54.9963,55.0164,14200.0
2012-01-24 13:20:00,82.33,82.33,82.21,82.23,11200.0,55.0164,55.0164,54.9362,54.9496,11200.0
2012-01-24 13:25:00,82.23,82.26,82.21,82.24,11900.0,54.9496,54.9696,54.9362,54.9562,11900.0
2012-01-24 13:30:00,82.24,82.34,82.24,82.34,9000.0,54.9562,55.0231,54.9562,55.0231,9000.0
2012-01-24 13:35:00,82.34,82.37,82.31,82.37,17800.0,55.0231,55.0431,55.003,55.0431,17800.0
2012-01-24 13:40:00,82.35,82.42,82.34,82.39,13500.0,55.0297,55.0765,55.0231,55.0565,13500.0
2012-01-24 13:45:00,82.39,82.41,82.38,82.4,4200.0,55.0565,55.0698,55.0498,55.0632,4200.0
2012-01-24 13:50:00,82.4,82.41,82.38,82.39,6600.0,55.0632,55.0698,55.0498,55.0565,6600.0
2012-01-24 13:55:00,82.38,82.39,82.36,82.39,3800.0,55.0498,55.0565,55.0364,55.0565,3800.0
2012-01-24 14:00:00,82.39,82.42,82.38,82.4,15600.0,55.0565,55.0765,55.0498,55.0632,15600.0
2012-01-24 14:05:00,82.4,82.4,82.38,82.39,4100.0,55.0632,55.0632,55.0498,55.0565,4100.0
2012-01-24 14:10:00,82.39,82.41,82.37,82.38,7700.0,55.0565,55.0698,55.0431,55.0498,7700.0
2012-01-24 14:15:00,82.37,82.4,82.35,82.4,6100.0,55.0431,55.0632,55.0297,55.0632,6100.0
2012-01-24 14:20:00,82.4,82.4,82.35,82.36,13600.0,55.0632,55.0632,55.0297,55.0364,13600.0
2012-01-24 14:25:00,82.37,82.38,82.33,82.33,6400.0,55.0431,55.0498,55.0164,55.0164,6400.0
2012-01-24 14:30:00,82.34,82.34,82.31,82.33,3600.0,55.0231,55.0231,55.003,55.0164,3600.0
2012-01-24 14:35:00,82.35,82.37,82.33,82.35,7000.0,55.0297,55.0431,55.0164,55.0297,7000.0
2012-01-24 14:40:00,82.35,82.36,82.28,82.31,18300.0,55.0297,55.0364,54.983,55.003,18300.0
2012-01-24 14:45:00,82.31,82.31,82.18,82.19,14200.0,55.003,55.003,54.9161,54.9228,14200.0
2012-01-24 14:50:00,82.2,82.21,82.15,82.18,8500.0,54.9295,54.9362,54.8961,54.9161,8500.0
2012-01-24 14:55:00,82.18,82.2,82.15,82.18,9900.0,54.9161,54.9295,54.8961,54.9161,9900.0
2012-01-24 15:00:00,82.19,82.21,82.17,82.17,9500.0,54.9228,54.9362,54.9095,54.9095,9500.0
2012-01-24 15:05:00,82.18,82.19,82.17,82.18,13000.0,54.9161,54.9228,54.9095,54.9161,13000.0
2012-01-24 15:10:00,82.17,82.23,82.14,82.2,32600.0,54.9095,54.9496,54.8894,54.9295,32600.0
2012-01-24 15:15:00,82.21,82.22,82.18,82.2,8100.0,54.9362,54.9429,54.9161,54.9295,8100.0
2012-01-24 15:20:00,82.19,82.24,82.19,82.21,10300.0,54.9228,54.9562,54.9228,54.9362,10300.0
2012-01-24 15:25:00,82.21,82.24,82.2,82.24,13000.0,54.9362,54.9562,54.9295,54.9562,13000.0
2012-01-24 15:30:00,82.24,82.27,82.23,82.27,15500.0,54.9562,54.9763,54.9496,54.9763,15500.0
2012-01-24 15:35:00,82.27,82.28,82.2,82.2,18900.0,54.9763,54.983,54.9295,54.9295,18900.0
2012-01-24 15:40:00,82.2,82.27,82.2,82.27,16800.0,54.9295,54.9763,54.9295,54.9763,16800.0
2012-01-24 15:45:00,82.27,82.3,82.23,82.29,24900.0,54.9763,54.9963,54.9496,54.9896,24900.0
2012-01-24 15:50:00,82.29,82.37,82.29,82.37,20800.0,54.9896,55.0431,54.9896,55.0431,20800.0
2012-01-24 15:55:00,82.36,82.37,82.23,82.25,85200.0,55.0364,55.0431,54.9496,54.9629,85200.0
2012-01-25 09:30:00,82.04,82.05,81.5,81.66,41100.0,54.8226,54.8293,54.4617,54.5687,41100.0
2012-01-25 09:35:00,81.61,81.77,81.57,81.57,10200.0,54.5352,54.6422,54.5085,54.5085,10200.0
2012-01-25 09:40:00,81.55,81.56,81.4,81.44,22300.0,54.4951,54.5018,54.3949,54.4216,22300.0
2012-01-25 09:45:00,81.48,81.48,81.33,81.44,12800.0,54.4484,54.4484,54.3481,54.4216,12800.0
2012-01-25 09:50:00,81.44,81.53,81.44,81.5,6300.0,54.4216,54.4818,54.4216,54.4617,6300.0
2012-01-25 09:55:00,81.5,81.5,81.29,81.29,12800.0,54.4617,54.4617,54.3214,54.3214,12800.0
2012-01-25 10:00:00,81.29,81.41,81.25,81.39,11500.0,54.3214,54.4016,54.2947,54.3882,11500.0
2012-01-25 10:05:00,81.37,81.45,81.36,81.41,4700.0,54.3749,54.4283,54.3682,54.4016,4700.0
2012-01-25 10:10:00,81.43,81.45,81.31,81.31,13200.0,54.415,54.4283,54.3348,54.3348,13200.0
2012-01-25 10:15:00,81.32,81.39,81.29,81.39,8700.0,54.3415,54.3882,54.3214,54.3882,8700.0
2012-01-25 10:20:00,81.4,81.5,81.4,81.48,6900.0,54.3949,54.4617,54.3949,54.4484,6900.0
2012-01-25 10:25:00,81.48,81.55,81.4,81.55,27100.0,54.4484,54.4951,54.3949,54.4951,27100.0
2012-01-25 10:30:00,81.55,81.55,81.48,81.49,32300.0,54.4951,54.4951,54.4484,54.4551,32300.0
2012-01-25 10:35:00,81.47,81.49,81.44,81.45,5200.0,54.4417,54.4551,54.4216,54.4283,5200.0
2012-01-25 10:40:00,81.46,81.49,81.46,81.48,4100.0,54.435,54.4551,54.435,54.4484,4100.0
2012-01-25 10:45:00,81.49,81.5,81.46,81.5,9700.0,54.4551,54.4617,54.435,54.4617,9700.0
2012-01-25 10:50:00,81.5,81.59,81.49,81.58,7800.0,54.4617,54.5219,54.4551,54.5152,7800.0
2012-01-25 10:55:00,81.6,81.61,81.56,81.6,9400.0,54.5286,54.5352,54.5018,54.5286,9400.0
2012-01-25 11:00:00,81.61,81.63,81.6,81.6,14300.0,54.5352,54.5486,54.5286,54.5286,14300.0
2012-01-25 11:05:00,81.6,81.77,81.6,81.76,14400.0,54.5286,54.6422,54.5286,54.6355,14400.0
2012-01-25 11:10:00,81.76,81.79,81.73,81.75,20400.0,54.6355,54.6555,54.6154,54.6288,20400.0
2012-01-25 11:15:00,81.74,81.76,81.72,81.75,16600.0,54.6221,54.6355,54.6087,54.6288,16600.0
2012-01-25 11:20:00,81.75,81.75,81.67,81.68,31900.0,54.6288,54.6288,54.5753,54.582,31900.0
2012-01-25 11:25:00,81.68,81.69,81.57,81.69,28000.0,54.582,54.5887,54.5085,54.5887,28000.0
2012-01-25 11:30:00,81.68,81.8,81.68,81.78,15100.0,54.582,54.6622,54.582,54.6488,15100.0
2012-01-25 11:35:00,81.78,81.78,81.72,81.72,14900.0,54.6488,54.6488,54.6087,54.6087,14900.0
2012-01-25 11:40:00,81.72,81.78,81.71,81.76,8300.0,54.6087,54.6488,54.6021,54.6355,8300.0
2012-01-25 11:45:00,81.76,81.79,81.69,81.72,13700.0,54.6355,54.6555,54.5887,54.6087,13700.0
2012-01-25 11:50:00,81.72,81.72,81.69,81.7,6700.0,54.6087,54.6087,54.5887,54.5954,6700.0
2012-01-25 11:55:00,81.69,81.72,81.68,81.69,10000.0,54.5887,54.6087,54.582,54.5887,10000.0
2012-01-25 12:00:00,81.68,81.68,81.5,81.5,16700.0,54.582,54.582,54.4617,54.4617,16700.0
2012-01-25 12:05:00,81.51,81.56,81.49,81.5,23300.0,54.4684,54.5018,54.4551,54.4617,23300.0
2012-01-25 12:10:00,81.49,81.56,81.46,81.56,12800.0,54.4551,54.5018,54.435,54.5018,12800.0
2012-01-25 12:15:00,81.55,81.71,81.55,81.6,100800.0,54.4951,54.6021,54.4951,54.5286,100800.0
2012-01-25 12:20:00,81.62,81.65,81.58,81.64,11500.0,54.5419,54.562,54.5152,54.5553,11500.0
2012-01-25 12:25:00,81.64,81.97,81.63,81.85,28500.0,54.5553,54.7758,54.5486,54.6956,28500.0
2012-01-25 12:30:00,81.91,82.03,81.79,82.03,48000.0,54.7357,54.8159,54.6555,54.8159,48000.0
2012-01-25 12:35:00,82.03,82.09,81.93,81.95,44200.0,54.8159,54.856,54.7491,54.7624,44200.0
2012-01-25 12:40:00,81.95,81.95,81.87,81.9,19200.0,54.7624,54.7624,54.709,54.729,19200.0
2012-01-25 12:45:00,81.89,81.95,81.86,81.93,12900.0,54.7223,54.7624,54.7023,54.7491,12900.0
2012-01-25 12:50:00,81.92,81.96,81.91,81.91,13600.0,54.7424,54.7691,54.7357,54.7357,13600.0
2012-01-25 12:55:00,81.91,81.93,81.87,81.91,9700.0,54.7357,54.7491,54.709,54.7357,9700.0
2012-01-25 13:00:00,81.91,82.16,81.89,82.16,16800.0,54.7357,54.9028,54.7223,54.9028,16800.0
2012-01-25 13:05:00,82.19,82.24,82.11,82.13,25900.0,54.9228,54.9562,54.8694,54.8827,25900.0
2012-01-25 13:10:00,82.11,82.16,82.11,82.13,11300.0,54.8694,54.9028,54.8694,54.8827,11300.0
2012-01-25 13:15:00,82.13,82.14,82.01,82.04,58600.0,54.8827,54.8894,54.8025,54.8226,58600.0
2012-01-25 13:20:00,82.04,82.09,82.02,82.02,13100.0,54.8226,54.856,54.8092,54.8092,13100.0
2012-01-25 13:25:00,82.01,82.1,82.01,82.07,11600.0,54.8025,54.8627,54.8025,54.8426,11600.0
2012-01-25 13:30:00,82.05,82.27,82.04,82.23,70900.0,54.8293,54.9763,54.8226,54.9496,70900.0
2012-01-25 13:35:00,82.22,82.23,81.97,82.0,38900.0,54.9429,54.9496,54.7758,54.7959,38900.0
2012-01-25 13:40:00,82.0,82.04,81.99,82.04,17800.0,54.7959,54.8226,54.7892,54.8226,17800.0
2012-01-25 13:45:00,82.05,82.06,82.0,82.01,14500.0,54.8293,54.836,54.7959,54.8025,14500.0
2012-01-25 13:50:00,82.01,82.02,81.99,82.0,9200.0,54.8025,54.8092,54.7892,54.7959,9200.0
2012-01-25 13:55:00,82.01,82.05,81.99,82.03,33300.0,54.8025,54.8293,54.7892,54.8159,33300.0
2012-01-25 14:00:00,82.04,82.04,81.91,81.98,19100.0,54.8226,54.8226,54.7357,54.7825,19100.0
2012-01-25 14:05:00,81.99,82.0,81.94,81.99,11600.0,54.7892,54.7959,54.7558,54.7892,11600.0
2012-01-25 14:10:00,81.99,82.04,81.99,82.02,23000.0,54.7892,54.8226,54.7892,54.8092,23000.0
2012-01-25 14:15:00,82.03,82.1,82.01,82.09,9000.0,54.8159,54.8627,54.8025,54.856,9000.0
2012-01-25 14:20:00,82.1,82.15,82.01,82.03,26600.0,54.8627,54.8961,54.8025,54.8159,26600.0
2012-01-25 14:25:00,82.03,82.06,82.0,82.02,32200.0,54.8159,54.836,54.7959,54.8092,32200.0
2012-01-25 14:30:00,82.03,82.12,82.03,82.1,16700.0,54.8159,54.876,54.8159,54.8627,16700.0
2012-01-25 14:35:00,82.12,82.21,82.12,82.17,8600.0,54.876,54.9362,54.876,54.9095,8600.0
2012-01-25 14:40:00,82.18,82.19,82.11,82.16,17600.0,54.9161,54.9228,54.8694,54.9028,17600.0
2012-01-25 14:45:00,82.16,82.16,82.02,82.02,40100.0,54.9028,54.9028,54.8092,54.8092,40100.0
2012-01-25 14:50:00,82.02,82.19,82.0,82.19,17500.0,54.8092,54.9228,54.7959,54.9228,17500.0
2012-01-25 14:55:00,82.2,82.22,82.1,82.15,14400.0,54.9295,54.9429,54.8627,54.8961,14400.0
2012-01-25 15:00:00,82.15,82.17,82.05,82.06,20100.0,54.8961,54.9095,54.8293,54.836,20100.0
2012-01-25 15:05:00,82.08,82.12,82.05,82.06,13800.0,54.8493,54.876,54.8293,54.836,13800.0
2012-01-25 15:10:00,82.05,82.07,81.56,81.69,101200.0,54.8293,54.8426,54.5018,54.5887,101200.0
2012-01-25 15:15:00,81.69,82.26,81.45,82.15,151400.0,54.5887,54.9696,54.4283,54.8961,151400.0
2012-01-25 15:20:00,82.17,82.17,81.98,82.04,49500.0,54.9095,54.9095,54.7825,54.8226,49500.0
2012-01-25 15:25:00,82.03,82.06,81.88,81.92,52500.0,54.8159,54.836,54.7157,54.7424,52500.0
2012-01-25 15:30:00,81.92,82.03,81.88,81.97,55200.0,54.7424,54.8159,54.7157,54.7758,55200.0
2012-01-25 15:35:00,81.98,82.03,81.91,81.94,50800.0,54.7825,54.8159,54.7357,54.7558,50800.0
2012-01-25 15:40:00,81.95,82.1,81.88,81.92,72000.0,54.7624,54.8627,54.7157,54.7424,72000.0
2012-01-25 15:45:00,81.95,82.14,81.93,82.01,63000.0,54.7624,54.8894,54.7491,54.8025,63000.0
2012-01-25 15:50:00,82.01,82.07,81.9,81.91,81800.0,54.8025,54.8426,54.729,54.7357,81800.0
2012-01-25 15:55:00,81.91,81.92,81.5,81.67,255500.0,54.7357,54.7424,54.4617,54.5753,255500.0
2012-01-26 09:30:00,82.47,82.47,81.29,82.15,125100.0,55.1099,55.1099,54.3214,54.8961,125100.0
2012-01-26 09:35:00,82.11,82.3,82.03,82.18,39800.0,54.8694,54.9963,54.8159,54.9161,39800.0
2012-01-26 09:40:00,82.15,82.29,82.09,82.17,75000.0,54.8961,54.9896,54.856,54.9095,75000.0
2012-01-26 09:45:00,82.18,82.63,82.16,82.56,69300.0,54.9161,55.2168,54.9028,55.1701,69300.0
2012-01-26 09:50:00,82.48,82.74,82.44,82.69,29500.0,55.1166,55.2904,55.0899,55.2569,29500.0
2012-01-26 09:55:00,82.69,82.91,82.37,82.6,76300.0,55.2569,55.404,55.0431,55.1968,76300.0
2012-01-26 10:00:00,82.55,82.59,82.02,82.29,166000.0,55.1634,55.1901,54.8092,54.9896,166000.0
2012-01-26 10:05:00,82.29,82.51,82.13,82.47,39700.0,54.9896,55.1367,54.8827,55.1099,39700.0
2012-01-26 10:10:00,82.47,82.73,82.47,82.64,46400.0,55.1099,55.2837,55.1099,55.2235,46400.0
2012-01-26 10:15:00,82.63,82.72,82.37,82.71,57400.0,55.2168,55.277,55.0431,55.2703,57400.0
2012-01-26 10:20:00,82.72,82.72,82.49,82.58,51100.0,55.277,55.277,55.1233,55.1834,51100.0
2012-01-26 10:25:00,82.6,82.6,82.38,82.42,35800.0,55.1968,55.1968,55.0498,55.0765,35800.0
2012-01-26 10:30:00,82.44,82.7,82.44,82.61,25300.0,55.0899,55.2636,55.0899,55.2035,25300.0
2012-01-26 10:35:00,82.61,82.72,82.61,82.7,38300.0,55.2035,55.277,55.2035,55.2636,38300.0
2012-01-26 10:40:00,82.69,82.73,82.6,82.65,36400.0,55.2569,55.2837,55.1968,55.2302,36400.0
2012-01-26 10:45:00,82.65,82.71,82.58,82.58,38700.0,55.2302,55.2703,55.1834,55.1834,38700.0
2012-01-26 10:50:00,82.6,82.66,82.56,82.6,23500.0,55.1968,55.2369,55.1701,55.1968,23500.0
2012-01-26 10:55:00,82.6,82.63,82.58,82.6,21200.0,55.1968,55.2168,55.1834,55.1968,21200.0
2012-01-26 11:00:00,82.58,82.61,82.54,82.59,29300.0,55.1834,55.2035,55.1567,55.1901,29300.0
2012-01-26 11:05:00,82.6,82.62,82.54,82.61,28400.0,55.1968,55.2102,55.1567,55.2035,28400.0
2012-01-26 11:10:00,82.61,82.75,82.61,82.72,17600.0,55.2035,55.297,55.2035,55.277,17600.0
2012-01-26 11:15:00,82.75,82.75,82.63,82.64,23000.0,55.297,55.297,55.2168,55.2235,23000.0
2012-01-26 11:20:00,82.64,82.7,82.62,82.63,17700.0,55.2235,55.2636,55.2102,55.2168,17700.0
2012-01-26 11:25:00,82.63,82.71,82.62,82.71,22000.0,55.2168,55.2703,55.2102,55.2703,22000.0
2012-01-26 11:30:00,82.7,82.73,82.65,82.65,35400.0,55.2636,55.2837,55.2302,55.2302,35400.0
2012-01-26 11:35:00,82.65,82.67,82.52,82.52,29000.0,55.2302,55.2436,55.1433,55.1433,29000.0
2012-01-26 11:40:00,82.5,82.64,82.5,82.62,25500.0,55.13,55.2235,55.13,55.2102,25500.0
2012-01-26 11:45:00,82.62,82.75,82.61,82.73,26900.0,55.2102,55.297,55.2035,55.2837,26900.0
2012-01-26 11:50:00,82.73,82.8,82.71,82.77,17000.0,55.2837,55.3304,55.2703,55.3104,17000.0
2012-01-26 11:55:00,82.76,82.78,82.68,82.7,31200.0,55.3037,55.3171,55.2503,55.2636,31200.0
2012-01-26 12:00:00,82.69,82.7,82.57,82.61,19400.0,55.2569,55.2636,55.1768,55.2035,19400.0
2012-01-26 12:05:00,82.61,82.65,82.57,82.65,38400.0,55.2035,55.2302,55.1768,55.2302,38400.0
2012-01-26 12:10:00,82.64,82.67,82.61,82.64,19700.0,55.2235,55.2436,55.2035,55.2235,19700.0
2012-01-26 12:15:00,82.64,82.65,82.59,82.63,20700.0,55.2235,55.2302,55.1901,55.2168,20700.0
2012-01-26 12:20:00,82.63,82.73,82.63,82.72,13300.0,55.2168,55.2837,55.2168,55.277,13300.0
2012-01-26 12:25:00,82.69,82.76,82.6,82.63,37100.0,55.2569,55.3037,55.1968,55.2168,37100.0
2012-01-26 12:30:00,82.66,82.78,82.63,82.77,10800.0,55.2369,55.3171,55.2168,55.3104,10800.0
2012-01-26 12:35:00,82.77,82.78,82.66,82.7,13700.0,55.3104,55.3171,55.2369,55.2636,13700.0
2012-01-26 12:40:00,82.68,82.74,82.68,82.73,10200.0,55.2503,55.2904,55.2503,55.2837,10200.0
2012-01-26 12:45:00,82.73,82.75,82.61,82.74,25100.0,55.2837,55.297,55.2035,55.2904,25100.0
2012-01-26 12:50:00,82.75,82.8,82.73,82.78,15100.0,55.297,55.3304,55.2837,55.3171,15100.0
2012-01-26 12:55:00,82.79,82.79,82.66,82.73,19000.0,55.3238,55.3238,55.2369,55.2837,19000.0
2012-01-26 13:00:00,82.74,82.88,82.73,82.78,25100.0,55.2904,55.3839,55.2837,55.3171,25100.0
2012-01-26 13:05:00,82.77,82.78,82.72,82.78,50700.0,55.3104,55.3171,55.277,55.3171,50700.0
2012-01-26 13:10:00,82.78,82.87,82.76,82.86,19800.0,55.3171,55.3772,55.3037,55.3705,19800.0
2012-01-26 13:15:00,82.86,82.91,82.75,82.86,48800.0,55.3705,55.404,55.297,55.3705,48800.0
2012-01-26 13:20:00,82.88,82.92,82.88,82.92,18700.0,55.3839,55.4106,55.3839,55.4106,18700.0
2012-01-26 13:25:00,82.92,82.95,82.89,82.93,18800.0,55.4106,55.4307,55.3906,55.4173,18800.0
2012-01-26 13:30:00,82.94,82.94,82.75,82.75,22100.0,55.424,55.424,55.297,55.297,22100.0
2012-01-26 13:35:00,82.75,82.78,82.72,82.74,38300.0,55.297,55.3171,55.277,55.2904,38300.0
2012-01-26 13:40:00,82.74,82.75,82.68,82.68,32400.0,55.2904,55.297,55.2503,55.2503,32400.0
2012-01-26 13:45:00,82.66,82.66,82.62,82.64,13100.0,55.2369,55.2369,55.2102,55.2235,13100.0
2012-01-26 13:50:00,82.62,82.63,82.54,82.55,12700.0,55.2102,55.2168,55.1567,55.1634,12700.0
2012-01-26 13:55:00,82.54,82.55,82.44,82.49,14800.0,55.1567,55.1634,55.0899,55.1233,14800.0
2012-01-26 14:00:00,82.49,82.55,82.47,82.55,19400.0,55.1233,55.1634,55.1099,55.1634,19400.0
2012-01-26 14:05:00,82.53,82.6,82.51,82.58,36500.0,55.15,55.1968,55.1367,55.1834,36500.0
2012-01-26 14:10:00,82.58,82.58,82.49,82.52,22200.0,55.1834,55.1834,55.1233,55.1433,22200.0
2012-01-26 14:15:00,82.53,82.54,82.26,82.41,21600.0,55.15,55.1567,54.9696,55.0698,21600.0
2012-01-26 14:20:00,82.41,82.41,82.28,82.39,19300.0,55.0698,55.0698,54.983,55.0565,19300.0
2012-01-26 14:25:00,82.37,82.41,82.29,82.39,7000.0,55.0431,55.0698,54.9896,55.0565,7000.0
2012-01-26 14:30:00,82.38,82.47,82.38,82.46,9700.0,55.0498,55.1099,55.0498,55.1032,9700.0
2012-01-26 14:35:00,82.45,82.52,82.44,82.46,15400.0,55.0966,55.1433,55.0899,55.1032,15400.0
2012-01-26 14:40:00,82.47,82.49,82.4,82.4,24700.0,55.1099,55.1233,55.0632,55.0632,24700.0
2012-01-26 14:45:00,82.41,82.47,82.4,82.45,10300.0,55.0698,55.1099,55.0632,55.0966,10300.0
2012-01-26 14:50:00,82.45,82.5,82.45,82.5,11300.0,55.0966,55.13,55.0966,55.13,11300.0
2012-01-26 14:55:00,82.49,82.51,82.46,82.5,15300.0,55.1233,55.1367,55.1032,55.13,15300.0
2012-01-26 15:00:00,82.49,82.51,82.4,82.51,19400.0,55.1233,55.1367,55.0632,55.1367,19400.0
2012-01-26 15:05:00,82.5,82.52,82.44,82.5,18500.0,55.13,55.1433,55.0899,55.13,18500.0
2012-01-26 15:10:00,82.5,82.51,82.41,82.44,23000.0,55.13,55.1367,55.0698,55.0899,23000.0
2012-01-26 15:15:00,82.45,82.45,82.4,82.44,12600.0,55.0966,55.0966,55.0632,55.0899,12600.0
2012-01-26 15:20:00,82.45,82.46,82.35,82.39,17500.0,55.0966,55.1032,55.0297,55.0565,17500.0
2012-01-26 15:25:00,82.41,82.45,82.27,82.37,45600.0,55.0698,55.0966,54.9763,55.0431,45600.0
2012-01-26 15:30:00,82.37,82.45,82.37,82.45,37200.0,55.0431,55.0966,55.0431,55.0966,37200.0
2012-01-26 15:35:00,82.44,82.5,82.44,82.5,28900.0,55.0899,55.13,55.0899,55.13,28900.0
2012-01-26 15:40:00,82.5,82.5,82.47,82.5,27900.0,55.13,55.13,55.1099,55.13,27900.0
2012-01-26 15:45:00,82.5,82.63,82.45,82.52,76800.0,55.13,55.2168,55.0966,55.1433,76800.0
2012-01-26 15:50:00,82.53,82.54,82.48,82.49,81500.0,55.15,55.1567,55.1166,55.1233,81500.0
2012-01-26 15:55:00,82.48,82.53,82.46,82.49,106800.0,55.1166,55.15,55.1032,55.1233,106800.0
2012-01-27 09:30:00,82.01,82.55,81.66,82.24,84600.0,54.8025,55.1634,54.5687,54.9562,84600.0
2012-01-27 09:35:00,82.23,82.3,82.05,82.15,28600.0,54.9496,54.9963,54.8293,54.8961,28600.0
2012-01-27 09:40:00,82.16,82.22,82.05,82.2,10700.0,54.9028,54.9429,54.8293,54.9295,10700.0
2012-01-27 09:45:00,82.2,82.42,82.2,82.4,42800.0,54.9295,55.0765,54.9295,55.0632,42800.0
2012-01-27 09:50:00,82.4,82.47,82.34,82.38,30100.0,55.0632,55.1099,55.0231,55.0498,30100.0
2012-01-27 09:55:00,82.37,82.4,82.32,82.34,14900.0,55.0431,55.0632,55.0097,55.0231,14900.0
2012-01-27 10:00:00,82.32,82.36,82.21,82.23,35400.0,55.0097,55.0364,54.9362,54.9496,35400.0
2012-01-27 10:05:00,82.25,82.38,82.25,82.38,7400.0,54.9629,55.0498,54.9629,55.0498,7400.0
2012-01-27 10:10:00,82.36,82.38,82.2,82.24,27600.0,55.0364,55.0498,54.9295,54.9562,27600.0
2012-01-27 10:15:00,82.25,82.25,82.2,82.21,12900.0,54.9629,54.9629,54.9295,54.9362,12900.0
2012-01-27 10:20:00,82.21,82.28,82.19,82.28,19900.0,54.9362,54.983,54.9228,54.983,19900.0
2012-01-27 10:25:00,82.29,82.32,82.27,82.28,16000.0,54.9896,55.0097,54.9763,54.983,16000.0
2012-01-27 10:30:00,82.28,82.31,82.25,82.26,12600.0,54.983,55.003,54.9629,54.9696,12600.0
2012-01-27 10:35:00,82.26,82.38,82.23,82.31,21500.0,54.9696,55.0498,54.9496,55.003,21500.0
2012-01-27 10:40:00,82.32,82.35,82.31,82.33,22600.0,55.0097,55.0297,55.003,55.0164,22600.0
2012-01-27 10:45:00,82.33,82.33,82.23,82.27,18400.0,55.0164,55.0164,54.9496,54.9763,18400.0
2012-01-27 10:50:00,82.3,82.32,82.23,82.24,15200.0,54.9963,55.0097,54.9496,54.9562,15200.0
2012-01-27 10:55:00,82.24,82.27,82.2,82.23,16700.0,54.9562,54.9763,54.9295,54.9496,16700.0
2012-01-27 11:00:00,82.22,82.32,82.2,82.29,24100.0,54.9429,55.0097,54.9295,54.9896,24100.0
2012-01-27 11:05:00,82.29,82.35,82.27,82.31,13800.0,54.9896,55.0297,54.9763,55.003,13800.0
2012-01-27 11:10:00,82.3,82.31,82.26,82.3,7200.0,54.9963,55.003,54.9696,54.9963,7200.0
2012-01-27 11:15:00,82.28,82.44,82.28,82.36,17500.0,54.983,55.0899,54.983,55.0364,17500.0
2012-01-27 11:20:00,82.37,82.4,82.35,82.36,10000.0,55.0431,55.0632,55.0297,55.0364,10000.0
2012-01-27 11:25:00,82.36,82.43,82.3,82.3,15800.0,55.0364,55.0832,54.9963,54.9963,15800.0
2012-01-27 11:30:00,82.31,82.33,82.26,82.26,17300.0,55.003,55.0164,54.9696,54.9696,17300.0
2012-01-27 11:35:00,82.26,82.26,82.2,82.23,13300.0,54.9696,54.9696,54.9295,54.9496,13300.0
2012-01-27 11:40:00,82.23,82.25,82.16,82.2,16600.0,54.9496,54.9629,54.9028,54.9295,16600.0
2012-01-27 11:45:00,82.21,82.28,82.2,82.22,10400.0,54.9362,54.983,54.9295,54.9429,10400.0
2012-01-27 11:50:00,82.22,82.27,82.19,82.25,13200.0,54.9429,54.9763,54.9228,54.9629,13200.0
2012-01-27 11:55:00,82.26,82.3,82.25,82.26,5800.0,54.9696,54.9963,54.9629,54.9696,5800.0
2012-01-27 12:00:00,82.26,82.26,82.19,82.2,14300.0,54.9696,54.9696,54.9228,54.9295,14300.0
2012-01-27 12:05:00,82.2,82.25,82.12,82.13,11500.0,54.9295,54.9629,54.876,54.8827,11500.0
2012-01-27 12:10:00,82.14,82.2,82.11,82.17,13000.0,54.8894,54.9295,54.8694,54.9095,13000.0
2012-01-27 12:15:00,82.17,82.19,82.15,82.15,16800.0,54.9095,54.9228,54.8961,54.8961,16800.0
2012-01-27 12:20:00,82.14,82.17,82.13,82.13,8800.0,54.8894,54.9095,54.8827,54.8827,8800.0
2012-01-27 12:25:00,82.14,82.16,82.13,82.14,10700.0,54.8894,54.9028,54.8827,54.8894,10700.0
2012-01-27 12:30:00,82.16,82.17,82.1,82.17,14200.0,54.9028,54.9095,54.8627,54.9095,14200.0
2012-01-27 12:35:00,82.16,82.19,82.12,82.14,57800.0,54.9028,54.9228,54.876,54.8894,57800.0
2012-01-27 12:40:00,82.14,82.18,82.13,82.16,15400.0,54.8894,54.9161,54.8827,54.9028,15400.0
2012-01-27 12:45:00,82.15,82.17,82.14,82.16,14600.0,54.8961,54.9095,54.8894,54.9028,14600.0
2012-01-27 12:50:00,82.16,82.18,82.14,82.15,10500.0,54.9028,54.9161,54.8894,54.8961,10500.0
2012-01-27 12:55:00,82.15,82.18,82.11,82.12,23500.0,54.8961,54.9161,54.8694,54.876,23500.0
2012-01-27 13:00:00,82.13,82.14,82.08,82.12,23900.0,54.8827,54.8894,54.8493,54.876,23900.0
2012-01-27 13:05:00,82.12,82.12,82.08,82.09,23200.0,54.876,54.876,54.8493,54.856,23200.0
2012-01-27 13:10:00,82.09,82.13,82.08,82.1,23400.0,54.856,54.8827,54.8493,54.8627,23400.0
2012-01-27 13:15:00,82.1,82.14,82.1,82.11,17100.0,54.8627,54.8894,54.8627,54.8694,17100.0
2012-01-27 13:20:00,82.11,82.13,82.09,82.1,12700.0,54.8694,54.8827,54.856,54.8627,12700.0
2012-01-27 13:25:00,82.11,82.12,82.09,82.11,39200.0,54.8694,54.876,54.856,54.8694,39200.0
2012-01-27 13:30:00,82.11,82.16,82.1,82.16,15500.0,54.8694,54.9028,54.8627,54.9028,15500.0
2012-01-27 13:35:00,82.18,82.29,82.16,82.27,16100.0,54.9161,54.9896,54.9028,54.9763,16100.0
2012-01-27 13:40:00,82.25,82.34,82.25,82.34,10000.0,54.9629,55.0231,54.9629,55.0231,10000.0
2012-01-27 13:45:00,82.35,82.4,82.33,82.37,7300.0,55.0297,55.0632,55.0164,55.0431,7300.0
2012-01-27 13:50:00,82.38,82.4,82.26,82.27,49300.0,55.0498,55.0632,54.9696,54.9763,49300.0
2012-01-27 13:55:00,82.31,82.33,82.24,82.32,10100.0,55.003,55.0164,54.9562,55.0097,10100.0
2012-01-27 14:00:00,82.32,82.36,82.29,82.32,14300.0,55.0097,55.0364,54.9896,55.0097,14300.0
2012-01-27 14:05:00,82.31,82.33,82.28,82.3,14600.0,55.003,55.0164,54.983,54.9963,14600.0
2012-01-27 14:10:00,82.3,82.3,82.23,82.26,15800.0,54.9963,54.9963,54.9496,54.9696,15800.0
2012-01-27 14:15:00,82.26,82.27,82.21,82.25,9700.0,54.9696,54.9763,54.9362,54.9629,9700.0
2012-01-27 14:20:00,82.26,82.31,82.22,82.31,11900.0,54.9696,55.003,54.9429,55.003,11900.0
2012-01-27 14:25:00,82.31,82.31,82.27,82.3,11000.0,55.003,55.003,54.9763,54.9963,11000.0
2012-01-27 14:30:00,82.3,82.31,82.27,82.28,14500.0,54.9963,55.003,54.9763,54.983,14500.0
2012-01-27 14:35:00,82.29,82.31,82.26,82.29,14700.0,54.9896,55.003,54.9696,54.9896,14700.0
2012-01-27 14:40:00,82.28,82.31,82.26,82.27,15200.0,54.983,55.003,54.9696,54.9763,15200.0
2012-01-27 14:45:00,82.27,82.27,82.22,82.23,14000.0,54.9763,54.9763,54.9429,54.9496,14000.0
2012-01-27 14:50:00,82.24,82.27,82.2,82.27,11900.0,54.9562,54.9763,54.9295,54.9763,11900.0
2012-01-27 14:55:00,82.29,82.32,82.26,82.28,9500.0,54.9896,55.0097,54.9696,54.983,9500.0
2012-01-27 15:00:00,82.29,82.32,82.2,82.2,31500.0,54.9896,55.0097,54.9295,54.9295,31500.0
2012-01-27 15:05:00,82.2,82.26,82.19,82.2,24500.0,54.9295,54.9696,54.9228,54.9295,24500.0
2012-01-27 15:10:00,82.2,82.3,82.19,82.28,40700.0,54.9295,54.9963,54.9228,54.983,40700.0
2012-01-27 15:15:00,82.3,82.3,82.21,82.23,32200.0,54.9963,54.9963,54.9362,54.9496,32200.0
2012-01-27 15:20:00,82.22,82.29,82.2,82.21,32700.0,54.9429,54.9896,54.9295,54.9362,32700.0
2012-01-27 15:25:00,82.22,82.28,82.2,82.25,36300.0,54.9429,54.983,54.9295,54.9629,36300.0
2012-01-27 15:30:00,82.25,82.28,82.19,82.23,38300.0,54.9629,54.983,54.9228,54.9496,38300.0
2012-01-27 15:35:00,82.23,82.28,82.21,82.21,28800.0,54.9496,54.983,54.9362,54.9362,28800.0
2012-01-27 15:40:00,82.22,82.26,82.2,82.25,28900.0,54.9429,54.9696,54.9295,54.9629,28900.0
2012-01-27 15:45:00,82.24,82.29,82.2,82.2,57300.0,54.9562,54.9896,54.9295,54.9295,57300.0
2012-01-27 15:50:00,82.21,82.21,82.13,82.13,27900.0,54.9362,54.9362,54.8827,54.8827,27900.0
2012-01-27 15:55:00,82.14,82.15,82.02,82.03,112400.0,54.8894,54.8961,54.8092,54.8159,112400.0
2012-01-30 09:30:00,81.32,81.91,81.29,81.9,65900.0,54.3415,54.7357,54.3214,54.729,65900.0
2012-01-30 09:35:00,81.91,82.02,81.9,82.0,22400.0,54.7357,54.8092,54.729,54.7959,22400.0
2012-01-30 09:40:00,81.98,82.0,81.74,81.89,29900.0,54.7825,54.7959,54.6221,54.7223,29900.0
2012-01-30 09:45:00,81.88,82.02,81.88,81.89,33800.0,54.7157,54.8092,54.7157,54.7223,33800.0
2012-01-30 09:50:00,81.9,81.95,81.81,81.88,27300.0,54.729,54.7624,54.6689,54.7157,27300.0
2012-01-30 09:55:00,81.84,81.96,81.82,81.95,7400.0,54.6889,54.7691,54.6756,54.7624,7400.0
2012-01-30 10:00:00,81.94,82.05,81.94,81.99,46300.0,54.7558,54.8293,54.7558,54.7892,46300.0
2012-01-30 10:05:00,81.99,82.03,81.7,81.73,57100.0,54.7892,54.8159,54.5954,54.6154,57100.0
2012-01-30 10:10:00,81.73,81.81,81.7,81.73,42200.0,54.6154,54.6689,54.5954,54.6154,42200.0
2012-01-30 10:15:00,81.72,81.82,81.7,81.79,46800.0,54.6087,54.6756,54.5954,54.6555,46800.0
2012-01-30 10:20:00,81.8,81.93,81.77,81.91,66500.0,54.6622,54.7491,54.6422,54.7357,66500.0
2012-01-30 10:25:00,81.93,81.96,81.89,81.89,28100.0,54.7491,54.7691,54.7223,54.7223,28100.0
2012-01-30 10:30:00,81.9,81.97,81.84,81.93,22800.0,54.729,54.7758,54.6889,54.7491,22800.0
2012-01-30 10:35:00,81.92,81.99,81.87,81.99,18900.0,54.7424,54.7892,54.709,54.7892,18900.0
2012-01-30 10:40:00,81.99,82.0,81.96,81.98,24800.0,54.7892,54.7959,54.7691,54.7825,24800.0
2012-01-30 10:45:00,81.97,82.0,81.95,82.0,21200.0,54.7758,54.7959,54.7624,54.7959,21200.0
2012-01-30 10:50:00,81.97,82.03,81.97,82.0,79600.0,54.7758,54.8159,54.7758,54.7959,79600.0
2012-01-30 10:55:00,82.0,82.03,81.97,82.0,61200.0,54.7959,54.8159,54.7758,54.7959,61200.0
2012-01-30 11:00:00,82.0,82.02,81.94,81.94,22900.0,54.7959,54.8092,54.7558,54.7558,22900.0
2012-01-30 11:05:00,81.95,81.96,81.83,81.87,23300.0,54.7624,54.7691,54.6823,54.709,23300.0
2012-01-30 11:10:00,81.85,81.86,81.71,81.71,13200.0,54.6956,54.7023,54.6021,54.6021,13200.0
2012-01-30 11:15:00,81.71,81.71,81.62,81.7,28400.0,54.6021,54.6021,54.5419,54.5954,28400.0
2012-01-30 11:20:00,81.7,81.92,81.7,81.92,18700.0,54.5954,54.7424,54.5954,54.7424,18700.0
2012-01-30 11:25:00,81.92,82.01,81.91,81.99,43600.0,54.7424,54.8025,54.7357,54.7892,43600.0
2012-01-30 11:30:00,81.98,82.0,81.9,81.94,72300.0,54.7825,54.7959,54.729,54.7558,72300.0
2012-01-30 11:35:00,81.93,81.99,81.92,81.98,21500.0,54.7491,54.7892,54.7424,54.7825,21500.0
2012-01-30 11:40:00,81.98,82.07,81.98,82.0,45700.0,54.7825,54.8426,54.7825,54.7959,45700.0
2012-01-30 11:45:00,82.0,82.04,82.0,82.02,33900.0,54.7959,54.8226,54.7959,54.8092,33900.0
2012-01-30 11:50:00,82.02,82.03,82.0,82.0,17300.0,54.8092,54.8159,54.7959,54.7959,17300.0
2012-01-30 11:55:00,82.0,82.02,81.96,82.02,20900.0,54.7959,54.8092,54.7691,54.8092,20900.0
2012-01-30 12:00:00,82.0,82.04,81.95,81.98,52900.0,54.7959,54.8226,54.7624,54.7825,52900.0
2012-01-30 12:05:00,81.99,82.04,81.97,82.01,17500.0,54.7892,54.8226,54.7758,54.8025,17500.0
2012-01-30 12:10:00,82.04,82.05,82.0,82.04,13600.0,54.8226,54.8293,54.7959,54.8226,13600.0
2012-01-30 12:15:00,82.01,82.07,82.0,82.06,10100.0,54.8025,54.8426,54.7959,54.836,10100.0
2012-01-30 12:20:00,82.04,82.08,82.03,82.04,15900.0,54.8226,54.8493,54.8159,54.8226,15900.0
2012-01-30 12:25:00,82.04,82.04,81.98,82.03,25200.0,54.8226,54.8226,54.7825,54.8159,25200.0
2012-01-30 12:30:00,82.01,82.02,81.93,81.93,29600.0,54.8025,54.8092,54.7491,54.7491,29600.0
2012-01-30 12:35:00,81.94,81.94,81.92,81.92,12400.0,54.7558,54.7558,54.7424,54.7424,12400.0
2012-01-30 12:40:00,81.93,81.94,81.92,81.93,12500.0,54.7491,54.7558,54.7424,54.7491,12500.0
2012-01-30 12:45:00,81.95,82.01,81.93,82.0,24800.0,54.7624,54.8025,54.7491,54.7959,24800.0
2012-01-30 12:50:00,82.01,82.01,81.97,81.98,25700.0,54.8025,54.8025,54.7758,54.7825,25700.0
2012-01-30 12:55:00,81.98,82.01,81.97,81.99,17800.0,54.7825,54.8025,54.7758,54.7892,17800.0
2012-01-30 13:00:00,81.99,81.99,81.92,81.95,9400.0,54.7892,54.7892,54.7424,54.7624,9400.0
2012-01-30 13:05:00,81.94,81.97,81.94,81.96,18900.0,54.7558,54.7758,54.7558,54.7691,18900.0
2012-01-30 13:10:00,81.95,81.97,81.93,81.96,19200.0,54.7624,54.7758,54.7491,54.7691,19200.0
2012-01-30 13:15:00,81.96,82.0,81.95,82.0,19300.0,54.7691,54.7959,54.7624,54.7959,19300.0
2012-01-30 13:20:00,81.99,82.06,81.99,82.06,24100.0,54.7892,54.836,54.7892,54.836,24100.0
2012-01-30 13:25:00,82.06,82.09,82.0,82.01,14400.0,54.836,54.856,54.7959,54.8025,14400.0
2012-01-30 13:30:00,82.01,82.02,81.98,82.02,33600.0,54.8025,54.8092,54.7825,54.8092,33600.0
2012-01-30 13:35:00,82.02,82.02,81.98,82.01,25900.0,54.8092,54.8092,54.7825,54.8025,25900.0
2012-01-30 13:40:00,82.01,82.03,81.99,82.01,31200.0,54.8025,54.8159,54.7892,54.8025,31200.0
2012-01-30 13:45:00,82.01,82.04,82.0,82.01,34300.0,54.8025,54.8226,54.7959,54.8025,34300.0
2012-01-30 13:50:00,82.0,82.09,82.0,82.06,15000.0,54.7959,54.856,54.7959,54.836,15000.0
2012-01-30 13:55:00,82.08,82.09,82.02,82.03,17700.0,54.8493,54.856,54.8092,54.8159,17700.0
2012-01-30 14:00:00,82.01,82.04,82.0,82.03,35300.0,54.8025,54.8226,54.7959,54.8159,35300.0
2012-01-30 14:05:00,82.03,82.06,82.0,82.01,31500.0,54.8159,54.836,54.7959,54.8025,31500.0
2012-01-30 14:10:00,82.01,82.08,82.0,82.03,43300.0,54.8025,54.8493,54.7959,54.8159,43300.0
2012-01-30 14:15:00,82.03,82.11,82.02,82.08,19000.0,54.8159,54.8694,54.8092,54.8493,19000.0
2012-01-30 14:20:00,82.09,82.12,82.08,82.1,29500.0,54.856,54.876,54.8493,54.8627,29500.0
2012-01-30 14:25:00,82.08,82.13,82.08,82.09,48800.0,54.8493,54.8827,54.8493,54.856,48800.0
2012-01-30 14:30:00,82.1,82.1,82.08,82.09,46300.0,54.8627,54.8627,54.8493,54.856,46300.0
2012-01-30 14:35:00,82.09,82.1,82.07,82.07,30500.0,54.856,54.8627,54.8426,54.8426,30500.0
2012-01-30 14:40:00,82.07,82.08,82.04,82.05,26100.0,54.8426,54.8493,54.8226,54.8293,26100.0
2012-01-30 14:45:00,82.04,82.08,82.0,82.0,110900.0,54.8226,54.8493,54.7959,54.7959,110900.0
2012-01-30 14:50:00,82.01,82.06,82.0,82.06,27700.0,54.8025,54.836,54.7959,54.836,27700.0
2012-01-30 14:55:00,82.05,82.09,82.04,82.08,29100.0,54.8293,54.856,54.8226,54.8493,29100.0
2012-01-30 15:00:00,82.08,82.09,82.02,82.03,36100.0,54.8493,54.856,54.8092,54.8159,36100.0
2012-01-30 15:05:00,82.03,82.04,82.02,82.02,30000.0,54.8159,54.8226,54.8092,54.8092,30000.0
2012-01-30 15:10:00,82.03,82.06,82.02,82.04,32400.0,54.8159,54.836,54.8092,54.8226,32400.0
2012-01-30 15:15:00,82.03,82.05,82.02,82.03,56900.0,54.8159,54.8293,54.8092,54.8159,56900.0
2012-01-30 15:20:00,82.05,82.12,81.95,81.95,107300.0,54.8293,54.876,54.7624,54.7624,107300.0
2012-01-30 15:25:00,81.95,82.06,81.95,82.05,26000.0,54.7624,54.836,54.7624,54.8293,26000.0
2012-01-30 15:30:00,82.05,82.07,82.02,82.02,51600.0,54.8293,54.8426,54.8092,54.8092,51600.0
2012-01-30 15:35:00,82.02,82.02,81.84,81.98,85000.0,54.8092,54.8092,54.6889,54.7825,85000.0
2012-01-30 15:40:00,81.99,82.04,81.98,82.03,46900.0,54.7892,54.8226,54.7825,54.8159,46900.0
2012-01-30 15:45:00,82.03,82.08,82.03,82.07,79000.0,54.8159,54.8493,54.8159,54.8426,79000.0
2012-01-30 15:50:00,82.07,82.09,81.96,82.0,146700.0,54.8426,54.856,54.7691,54.7959,146700.0
2012-01-30 15:55:00,82.0,82.03,81.92,82.0,178900.0,54.7959,54.8159,54.7424,54.7959,178900.0
2012-01-31 09:30:00,82.2,82.2,81.97,82.0,50000.0,54.9295,54.9295,54.7758,54.7959,50000.0
2012-01-31 09:35:00,82.0,82.1,81.95,82.05,19600.0,54.7959,54.8627,54.7624,54.8293,19600.0
2012-01-31 09:40:00,82.07,82.07,81.82,81.94,25000.0,54.8426,54.8426,54.6756,54.7558,25000.0
2012-01-31 09:45:00,81.94,82.09,81.94,82.07,38900.0,54.7558,54.856,54.7558,54.8426,38900.0
2012-01-31 09:50:00,82.07,82.25,82.07,82.18,42900.0,54.8426,54.9629,54.8426,54.9161,42900.0
2012-01-31 09:55:00,82.17,82.37,82.16,82.28,34500.0,54.9095,55.0431,54.9028,54.983,34500.0
2012-01-31 10:00:00,82.28,82.31,82.02,82.17,33700.0,54.983,55.003,54.8092,54.9095,33700.0
2012-01-31 10:05:00,82.2,82.2,82.04,82.09,22600.0,54.9295,54.9295,54.8226,54.856,22600.0
2012-01-31 10:10:00,82.1,82.28,82.09,82.14,27100.0,54.8627,54.983,54.856,54.8894,27100.0
2012-01-31 10:15:00,82.13,82.26,82.11,82.26,28100.0,54.8827,54.9696,54.8694,54.9696,28100.0
2012-01-31 10:20:00,82.28,82.29,82.12,82.12,19500.0,54.983,54.9896,54.876,54.876,19500.0
2012-01-31 10:25:00,82.11,82.23,82.07,82.07,31100.0,54.8694,54.9496,54.8426,54.8426,31100.0
2012-01-31 10:30:00,82.06,82.08,82.01,82.06,24200.0,54.836,54.8493,54.8025,54.836,24200.0
2012-01-31 10:35:00,82.08,82.16,82.04,82.15,34700.0,54.8493,54.9028,54.8226,54.8961,34700.0
2012-01-31 10:40:00,82.15,82.26,82.13,82.25,101400.0,54.8961,54.9696,54.8827,54.9629,101400.0
2012-01-31 10:45:00,82.25,82.25,82.12,82.19,23000.0,54.9629,54.9629,54.876,54.9228,23000.0
2012-01-31 10:50:00,82.19,82.19,82.1,82.12,17200.0,54.9228,54.9228,54.8627,54.876,17200.0
2012-01-31 10:55:00,82.1,82.17,82.08,82.15,45600.0,54.8627,54.9095,54.8493,54.8961,45600.0
2012-01-31 11:00:00,82.16,82.18,82.11,82.15,66300.0,54.9028,54.9161,54.8694,54.8961,66300.0
2012-01-31 11:05:00,82.15,82.2,82.13,82.17,91000.0,54.8961,54.9295,54.8827,54.9095,91000.0
2012-01-31 11:10:00,82.17,82.21,82.07,82.17,631600.0,54.9095,54.9362,54.8426,54.9095,631600.0
2012-01-31 11:15:00,82.2,82.2,82.04,82.09,45400.0,54.9295,54.9295,54.8226,54.856,45400.0
2012-01-31 11:20:00,82.07,82.09,82.04,82.06,14700.0,54.8426,54.856,54.8226,54.836,14700.0
2012-01-31 11:25:00,82.09,82.09,81.94,81.94,24700.0,54.856,54.856,54.7558,54.7558,24700.0
2012-01-31 11:30:00,81.95,82.1,81.93,82.05,18700.0,54.7624,54.8627,54.7491,54.8293,18700.0
2012-01-31 11:35:00,82.05,82.06,81.96,81.98,20500.0,54.8293,54.836,54.7691,54.7825,20500.0
2012-01-31 11:40:00,81.97,82.02,81.95,82.0,12600.0,54.7758,54.8092,54.7624,54.7959,12600.0
2012-01-31 11:45:00,82.0,82.01,81.92,81.95,18300.0,54.7959,54.8025,54.7424,54.7624,18300.0
2012-01-31 11:50:00,81.96,82.01,81.87,81.87,6600.0,54.7691,54.8025,54.709,54.709,6600.0
2012-01-31 11:55:00,81.89,82.01,81.89,81.99,9600.0,54.7223,54.8025,54.7223,54.7892,9600.0
2012-01-31 12:00:00,82.0,82.0,81.89,81.91,9300.0,54.7959,54.7959,54.7223,54.7357,9300.0
2012-01-31 12:05:00,81.91,81.92,81.83,81.85,11300.0,54.7357,54.7424,54.6823,54.6956,11300.0
2012-01-31 12:10:00,81.85,81.85,81.75,81.77,12700.0,54.6956,54.6956,54.6288,54.6422,12700.0
2012-01-31 12:15:00,81.77,81.77,81.7,81.75,9400.0,54.6422,54.6422,54.5954,54.6288,9400.0
2012-01-31 12:20:00,81.75,81.85,81.74,81.79,5500.0,54.6288,54.6956,54.6221,54.6555,5500.0
2012-01-31 12:25:00,81.78,81.83,81.76,81.77,7000.0,54.6488,54.6823,54.6355,54.6422,7000.0
2012-01-31 12:30:00,81.76,81.78,81.74,81.75,6400.0,54.6355,54.6488,54.6221,54.6288,6400.0
2012-01-31 12:35:00,81.78,81.88,81.75,81.87,10600.0,54.6488,54.7157,54.6288,54.709,10600.0
2012-01-31 12:40:00,81.87,81.89,81.84,81.85,13400.0,54.709,54.7223,54.6889,54.6956,13400.0
2012-01-31 12:45:00,81.88,81.88,81.83,81.84,8000.0,54.7157,54.7157,54.6823,54.6889,8000.0
2012-01-31 12:50:00,81.85,81.86,81.81,81.83,7500.0,54.6956,54.7023,54.6689,54.6823,7500.0
2012-01-31 12:55:00,81.86,81.86,81.77,81.82,15900.0,54.7023,54.7023,54.6422,54.6756,15900.0
2012-01-31 13:00:00,81.82,81.87,81.81,81.87,17100.0,54.6756,54.709,54.6689,54.709,17100.0
2012-01-31 13:05:00,81.88,81.91,81.88,81.9,5600.0,54.7157,54.7357,54.7157,54.729,5600.0
2012-01-31 13:10:00,81.89,82.01,81.87,81.99,23500.0,54.7223,54.8025,54.709,54.7892,23500.0
2012-01-31 13:15:00,81.99,82.01,81.96,81.97,19900.0,54.7892,54.8025,54.7691,54.7758,19900.0
2012-01-31 13:20:00,82.0,82.0,81.97,81.99,6800.0,54.7959,54.7959,54.7758,54.7892,6800.0
2012-01-31 13:25:00,81.99,82.0,81.97,81.99,6200.0,54.7892,54.7959,54.7758,54.7892,6200.0
2012-01-31 13:30:00,81.99,82.02,81.97,82.02,10600.0,54.7892,54.8092,54.7758,54.8092,10600.0
2012-01-31 13:35:00,82.0,82.04,81.97,82.01,14200.0,54.7959,54.8226,54.7758,54.8025,14200.0
2012-01-31 13:40:00,82.01,82.03,81.99,82.02,11300.0,54.8025,54.8159,54.7892,54.8092,11300.0
2012-01-31 13:45:00,82.02,82.02,81.97,81.99,8300.0,54.8092,54.8092,54.7758,54.7892,8300.0
2012-01-31 13:50:00,81.97,82.0,81.96,81.98,21700.0,54.7758,54.7959,54.7691,54.7825,21700.0
2012-01-31 13:55:00,81.98,81.99,81.9,81.92,17000.0,54.7825,54.7892,54.729,54.7424,17000.0
2012-01-31 14:00:00,81.92,81.95,81.9,81.95,15900.0,54.7424,54.7624,54.729,54.7624,15900.0
2012-01-31 14:05:00,81.95,81.98,81.93,81.97,9900.0,54.7624,54.7825,54.7491,54.7758,9900.0
2012-01-31 14:10:00,81.98,82.0,81.94,82.0,26800.0,54.7825,54.7959,54.7558,54.7959,26800.0
2012-01-31 14:15:00,82.0,82.13,81.96,82.13,20700.0,54.7959,54.8827,54.7691,54.8827,20700.0
2012-01-31 14:20:00,82.13,82.2,82.11,82.14,11900.0,54.8827,54.9295,54.8694,54.8894,11900.0
2012-01-31 14:25:00,82.12,82.15,82.1,82.12,17400.0,54.876,54.8961,54.8627,54.876,17400.0
2012-01-31 14:30:00,82.11,82.15,82.07,82.07,18100.0,54.8694,54.8961,54.8426,54.8426,18100.0
2012-01-31 14:35:00,82.07,82.07,81.99,82.01,33000.0,54.8426,54.8426,54.7892,54.8025,33000.0
2012-01-31 14:40:00,82.01,82.04,81.99,81.99,16100.0,54.8025,54.8226,54.7892,54.7892,16100.0
2012-01-31 14:45:00,81.98,82.03,81.98,82.02,9400.0,54.7825,54.8159,54.7825,54.8092,9400.0
2012-01-31 14:50:00,82.02,82.11,82.01,82.1,9800.0,54.8092,54.8694,54.8025,54.8627,9800.0
2012-01-31 14:55:00,82.11,82.19,82.1,82.17,12200.0,54.8694,54.9228,54.8627,54.9095,12200.0
2012-01-31 15:00:00,82.17,82.18,82.12,82.12,11500.0,54.9095,54.9161,54.876,54.876,11500.0
2012-01-31 15:05:00,82.13,82.22,82.13,82.22,13900.0,54.8827,54.9429,54.8827,54.9429,13900.0
2012-01-31 15:10:00,82.22,82.23,82.13,82.16,29400.0,54.9429,54.9496,54.8827,54.9028,29400.0
2012-01-31 15:15:00,82.16,82.22,82.13,82.13,66200.0,54.9028,54.9429,54.8827,54.8827,66200.0
2012-01-31 15:20:00,82.13,82.17,82.09,82.15,31200.0,54.8827,54.9095,54.856,54.8961,31200.0
2012-01-31 15:25:00,82.16,82.19,82.03,82.12,44000.0,54.9028,54.9228,54.8159,54.876,44000.0
2012-01-31 15:30:00,82.13,82.21,82.11,82.21,17700.0,54.8827,54.9362,54.8694,54.9362,17700.0
2012-01-31 15:35:00,82.21,82.23,82.14,82.23,30600.0,54.9362,54.9496,54.8894,54.9496,30600.0
2012-01-31 15:40:00,82.22,82.27,82.22,82.27,17500.0,54.9429,54.9763,54.9429,54.9763,17500.0
2012-01-31 15:45:00,82.27,82.34,82.27,82.29,52700.0,54.9763,55.0231,54.9763,54.9896,52700.0
2012-01-31 15:50:00,82.3,82.34,82.25,82.3,52400.0,54.9963,55.0231,54.9629,54.9963,52400.0
2012-01-31 15:55:00,82.31,82.4,82.29,82.34,125900.0,55.003,55.0632,54.9896,55.0231,125900.0
2012-02-01 09:30:00,82.41,82.55,82.32,82.5,71100.0,55.0698,55.1634,55.0097,55.13,71100.0
2012-02-01 09:35:00,82.45,82.55,82.26,82.47,62000.0,55.0966,55.1634,54.9696,55.1099,62000.0
2012-02-01 09:40:00,82.45,82.55,82.45,82.5,24400.0,55.0966,55.1634,55.0966,55.13,24400.0
2012-02-01 09:45:00,82.5,82.89,82.48,82.89,70500.0,55.13,55.3906,55.1166,55.3906,70500.0
2012-02-01 09:50:00,82.88,82.9,82.66,82.76,44800.0,55.3839,55.3973,55.2369,55.3037,44800.0
2012-02-01 09:55:00,82.76,82.8,82.67,82.67,21300.0,55.3037,55.3304,55.2436,55.2436,21300.0
2012-02-01 10:00:00,82.67,82.8,82.66,82.75,27000.0,55.2436,55.3304,55.2369,55.297,27000.0
2012-02-01 10:05:00,82.75,82.8,82.7,82.79,29900.0,55.297,55.3304,55.2636,55.3238,29900.0
2012-02-01 10:10:00,82.8,82.99,82.79,82.99,18200.0,55.3304,55.4574,55.3238,55.4574,18200.0
2012-02-01 10:15:00,82.99,83.0,82.91,82.94,11700.0,55.4574,55.4641,55.404,55.424,11700.0
2012-02-01 10:20:00,82.94,82.98,82.93,82.98,16100.0,55.424,55.4507,55.4173,55.4507,16100.0
2012-02-01 10:25:00,82.97,83.0,82.95,82.99,27200.0,55.4441,55.4641,55.4307,55.4574,27200.0
2012-02-01 10:30:00,82.99,83.07,82.98,83.06,31700.0,55.4574,55.5109,55.4507,55.5042,31700.0
2012-02-01 10:35:00,83.05,83.07,82.94,83.0,34900.0,55.4975,55.5109,55.424,55.4641,34900.0
2012-02-01 10:40:00,83.0,83.14,82.91,83.08,111400.0,55.4641,55.5577,55.404,55.5176,111400.0
2012-02-01 10:45:00,83.07,83.14,83.07,83.14,15100.0,55.5109,55.5577,55.5109,55.5577,15100.0
2012-02-01 10:50:00,83.14,83.2,83.09,83.17,23600.0,55.5577,55.5977,55.5242,55.5777,23600.0
2012-02-01 10:55:00,83.19,83.25,83.11,83.2,29400.0,55.5911,55.6312,55.5376,55.5977,29400.0
2012-02-01 11:00:00,83.2,83.26,83.18,83.23,10800.0,55.5977,55.6378,55.5844,55.6178,10800.0
2012-02-01 11:05:00,83.22,83.26,83.2,83.26,9000.0,55.6111,55.6378,55.5977,55.6378,9000.0
2012-02-01 11:10:00,83.26,83.28,83.24,83.25,22700.0,55.6378,55.6512,55.6245,55.6312,22700.0
2012-02-01 11:15:00,83.26,83.29,83.24,83.29,16600.0,55.6378,55.6579,55.6245,55.6579,16600.0
2012-02-01 11:20:00,83.3,83.44,83.28,83.44,42900.0,55.6646,55.7581,55.6512,55.7581,42900.0
2012-02-01 11:25:00,83.44,83.49,83.41,83.42,16800.0,55.7581,55.7915,55.7381,55.7448,16800.0
2012-02-01 11:30:00,83.45,83.5,83.42,83.5,13600.0,55.7648,55.7982,55.7448,55.7982,13600.0
2012-02-01 11:35:00,83.49,83.52,83.48,83.5,22000.0,55.7915,55.8116,55.7849,55.7982,22000.0
2012-02-01 11:40:00,83.48,83.53,83.42,83.43,33300.0,55.7849,55.8183,55.7448,55.7514,33300.0
2012-02-01 11:45:00,83.42,83.56,83.41,83.56,30500.0,55.7448,55.8383,55.7381,55.8383,30500.0
2012-02-01 11:50:00,83.55,83.6,83.53,83.56,17000.0,55.8316,55.865,55.8183,55.8383,17000.0
2012-02-01 11:55:00,83.56,83.59,83.51,83.53,11300.0,55.8383,55.8584,55.8049,55.8183,11300.0
2012-02-01 12:00:00,83.55,83.6,83.52,83.52,26000.0,55.8316,55.865,55.8116,55.8116,26000.0
2012-02-01 12:05:00,83.52,83.56,83.49,83.49,19000.0,55.8116,55.8383,55.7915,55.7915,19000.0
2012-02-01 12:10:00,83.52,83.6,83.45,83.6,66900.0,55.8116,55.865,55.7648,55.865,66900.0
2012-02-01 12:15:00,83.58,83.63,83.53,83.59,22000.0,55.8517,55.8851,55.8183,55.8584,22000.0
2012-02-01 12:20:00,83.59,83.62,83.55,83.61,4700.0,55.8584,55.8784,55.8316,55.8717,4700.0
2012-02-01 12:25:00,83.58,83.62,83.56,83.62,7200.0,55.8517,55.8784,55.8383,55.8784,7200.0
2012-02-01 12:30:00,83.6,83.62,83.55,83.57,13100.0,55.865,55.8784,55.8316,55.845,13100.0
2012-02-01 12:35:00,83.56,83.58,83.54,83.55,8700.0,55.8383,55.8517,55.8249,55.8316,8700.0
2012-02-01 12:40:00,83.53,83.57,83.49,83.5,20000.0,55.8183,55.845,55.7915,55.7982,20000.0
2012-02-01 12:45:00,83.5,83.5,83.46,83.48,20900.0,55.7982,55.7982,55.7715,55.7849,20900.0
2012-02-01 12:50:00,83.45,83.46,83.37,83.45,23200.0,55.7648,55.7715,55.7113,55.7648,23200.0
2012-02-01 12:55:00,83.45,83.49,83.43,83.48,8800.0,55.7648,55.7915,55.7514,55.7849,8800.0
2012-02-01 13:00:00,83.48,83.5,83.48,83.5,6600.0,55.7849,55.7982,55.7849,55.7982,6600.0
2012-02-01 13:05:00,83.5,83.53,83.47,83.47,7500.0,55.7982,55.8183,55.7782,55.7782,7500.0
2012-02-01 13:10:00,83.46,83.53,83.46,83.53,5500.0,55.7715,55.8183,55.7715,55.8183,5500.0
2012-02-01 13:15:00,83.52,83.57,83.5,83.56,24900.0,55.8116,55.845,55.7982,55.8383,24900.0
2012-02-01 13:20:00,83.56,83.62,83.56,83.62,9500.0,55.8383,55.8784,55.8383,55.8784,9500.0
2012-02-01 13:25:00,83.6,83.62,83.57,83.58,8500.0,55.865,55.8784,55.845,55.8517,8500.0
2012-02-01 13:30:00,83.6,83.61,83.57,83.6,12700.0,55.865,55.8717,55.845,55.865,12700.0
2012-02-01 13:35:00,83.61,83.7,83.61,83.7,10200.0,55.8717,55.9319,55.8717,55.9319,10200.0
2012-02-01 13:40:00,83.69,83.72,83.62,83.64,13300.0,55.9252,55.9452,55.8784,55.8918,13300.0
2012-02-01 13:45:00,83.63,83.69,83.61,83.64,22900.0,55.8851,55.9252,55.8717,55.8918,22900.0
2012-02-01 13:50:00,83.64,83.69,83.64,83.66,19900.0,55.8918,55.9252,55.8918,55.9051,19900.0
2012-02-01 13:55:00,83.65,83.65,83.59,83.6,34000.0,55.8985,55.8985,55.8584,55.865,34000.0
2012-02-01 14:00:00,83.6,83.62,83.54,83.58,15700.0,55.865,55.8784,55.8249,55.8517,15700.0
2012-02-01 14:05:00,83.59,83.6,83.56,83.58,9000.0,55.8584,55.865,55.8383,55.8517,9000.0
2012-02-01 14:10:00,83.58,83.62,83.57,83.59,12000.0,55.8517,55.8784,55.845,55.8584,12000.0
2012-02-01 14:15:00,83.6,83.62,83.59,83.62,10200.0,55.865,55.8784,55.8584,55.8784,10200.0
2012-02-01 14:20:00,83.62,83.64,83.57,83.6,38300.0,55.8784,55.8918,55.845,55.865,38300.0
2012-02-01 14:25:00,83.61,83.67,83.61,83.63,12300.0,55.8717,55.9118,55.8717,55.8851,12300.0
2012-02-01 14:30:00,83.62,83.62,83.57,83.59,14800.0,55.8784,55.8784,55.845,55.8584,14800.0
2012-02-01 14:35:00,83.57,83.65,83.57,83.6,8000.0,55.845,55.8985,55.845,55.865,8000.0
2012-02-01 14:40:00,83.61,83.63,83.58,83.61,10600.0,55.8717,55.8851,55.8517,55.8717,10600.0
2012-02-01 14:45:00,83.62,83.62,83.57,83.57,10800.0,55.8784,55.8784,55.845,55.845,10800.0
2012-02-01 14:50:00,83.56,83.67,83.56,83.67,20100.0,55.8383,55.9118,55.8383,55.9118,20100.0
2012-02-01 14:55:00,83.65,83.67,83.57,83.57,13900.0,55.8985,55.9118,55.845,55.845,13900.0
2012-02-01 15:00:00,83.56,83.63,83.56,83.63,14700.0,55.8383,55.8851,55.8383,55.8851,14700.0
2012-02-01 15:05:00,83.64,83.64,83.58,83.62,11400.0,55.8918,55.8918,55.8517,55.8784,11400.0
2012-02-01 15:10:00,83.62,83.65,83.59,83.62,18800.0,55.8784,55.8985,55.8584,55.8784,18800.0
2012-02-01 15:15:00,83.62,83.62,83.59,83.59,12500.0,55.8784,55.8784,55.8584,55.8584,12500.0
2012-02-01 15:20:00,83.6,83.63,83.55,83.57,30200.0,55.865,55.8851,55.8316,55.845,30200.0
2012-02-01 15:25:00,83.57,83.6,83.56,83.56,15200.0,55.845,55.865,55.8383,55.8383,15200.0
2012-02-01 15:30:00,83.56,83.56,83.52,83.56,22700.0,55.8383,55.8383,55.8116,55.8383,22700.0
2012-02-01 15:35:00,83.56,83.56,83.52,83.52,32000.0,55.8383,55.8383,55.8116,55.8116,32000.0
2012-02-01 15:40:00,83.53,83.64,83.53,83.63,38900.0,55.8183,55.8918,55.8183,55.8851,38900.0
2012-02-01 15:45:00,83.63,83.65,83.54,83.56,45300.0,55.8851,55.8985,55.8249,55.8383,45300.0
2012-02-01 15:50:00,83.56,83.65,83.53,83.53,66400.0,55.8383,55.8985,55.8183,55.8183,66400.0
2012-02-01 15:55:00,83.53,83.59,83.5,83.52,121000.0,55.8183,55.8584,55.7982,55.8116,121000.0
2012-02-02 09:30:00,83.56,83.7,83.29,83.62,37700.0,55.8383,55.9319,55.6579,55.8784,37700.0
2012-02-02 09:35:00,83.58,83.58,83.04,83.06,16500.0,55.8517,55.8517,55.4908,55.5042,16500.0
2012-02-02 09:40:00,83.06,83.08,82.92,82.96,30300.0,55.5042,55.5176,55.4106,55.4374,30300.0
2012-02-02 09:45:00,82.95,83.09,82.9,83.09,7300.0,55.4307,55.5242,55.3973,55.5242,7300.0
2012-02-02 09:50:00,83.06,83.08,82.93,82.94,11000.0,55.5042,55.5176,55.4173,55.424,11000.0
2012-02-02 09:55:00,82.94,83.09,82.94,83.08,8400.0,55.424,55.5242,55.424,55.5176,8400.0
2012-02-02 10:00:00,83.07,83.14,83.05,83.14,5400.0,55.5109,55.5577,55.4975,55.5577,5400.0
2012-02-02 10:05:00,83.14,83.19,83.07,83.19,8500.0,55.5577,55.5911,55.5109,55.5911,8500.0
2012-02-02 10:10:00,83.14,83.17,83.1,83.14,7600.0,55.5577,55.5777,55.5309,55.5577,7600.0
2012-02-02 10:15:00,83.13,83.15,83.11,83.12,3400.0,55.551,55.5643,55.5376,55.5443,3400.0
2012-02-02 10:20:00,83.12,83.15,83.1,83.12,11000.0,55.5443,55.5643,55.5309,55.5443,11000.0
2012-02-02 10:25:00,83.12,83.12,83.03,83.09,15700.0,55.5443,55.5443,55.4841,55.5242,15700.0
2012-02-02 10:30:00,83.09,83.23,83.06,83.2,39700.0,55.5242,55.6178,55.5042,55.5977,39700.0
2012-02-02 10:35:00,83.21,83.23,83.16,83.17,10000.0,55.6044,55.6178,55.571,55.5777,10000.0
2012-02-02 10:40:00,83.17,83.26,83.13,83.17,16300.0,55.5777,55.6378,55.551,55.5777,16300.0
2012-02-02 10:45:00,83.17,83.23,83.12,83.12,29600.0,55.5777,55.6178,55.5443,55.5443,29600.0
2012-02-02 10:50:00,83.14,83.15,83.05,83.06,17400.0,55.5577,55.5643,55.4975,55.5042,17400.0
2012-02-02 10:55:00,83.04,83.05,82.92,82.95,17000.0,55.4908,55.4975,55.4106,55.4307,17000.0
2012-02-02 11:00:00,82.93,83.0,82.92,83.0,22200.0,55.4173,55.4641,55.4106,55.4641,22200.0
2012-02-02 11:05:00,82.99,83.07,82.96,83.07,18300.0,55.4574,55.5109,55.4374,55.5109,18300.0
2012-02-02 11:10:00,83.06,83.09,83.03,83.09,10700.0,55.5042,55.5242,55.4841,55.5242,10700.0
2012-02-02 11:15:00,83.09,83.12,83.08,83.09,10500.0,55.5242,55.5443,55.5176,55.5242,10500.0
2012-02-02 11:20:00,83.08,83.17,83.06,83.12,29000.0,55.5176,55.5777,55.5042,55.5443,29000.0
2012-02-02 11:25:00,83.12,83.15,83.01,83.05,40200.0,55.5443,55.5643,55.4708,55.4975,40200.0
2012-02-02 11:30:00,83.06,83.14,83.06,83.07,9300.0,55.5042,55.5577,55.5042,55.5109,9300.0
2012-02-02 11:35:00,83.04,83.04,82.98,82.98,13900.0,55.4908,55.4908,55.4507,55.4507,13900.0
2012-02-02 11:40:00,82.99,83.03,82.97,83.03,8800.0,55.4574,55.4841,55.4441,55.4841,8800.0
2012-02-02 11:45:00,83.02,83.07,83.01,83.05,6500.0,55.4775,55.5109,55.4708,55.4975,6500.0
2012-02-02 11:50:00,83.04,83.07,83.02,83.02,11600.0,55.4908,55.5109,55.4775,55.4775,11600.0
2012-02-02 11:55:00,83.01,83.03,83.01,83.01,4900.0,55.4708,55.4841,55.4708,55.4708,4900.0
2012-02-02 12:00:00,82.99,83.07,82.99,83.07,14600.0,55.4574,55.5109,55.4574,55.5109,14600.0
2012-02-02 12:05:00,83.06,83.06,83.0,83.05,20400.0,55.5042,55.5042,55.4641,55.4975,20400.0
2012-02-02 12:10:00,83.04,83.06,82.98,83.0,10700.0,55.4908,55.5042,55.4507,55.4641,10700.0
2012-02-02 12:15:00,83.0,83.03,82.97,83.0,13700.0,55.4641,55.4841,55.4441,55.4641,13700.0
2012-02-02 12:20:00,82.98,83.01,82.97,82.99,8400.0,55.4507,55.4708,55.4441,55.4574,8400.0
2012-02-02 12:25:00,83.0,83.01,82.98,83.01,3700.0,55.4641,55.4708,55.4507,55.4708,3700.0
2012-02-02 12:30:00,83.01,83.02,82.98,83.0,9100.0,55.4708,55.4775,55.4507,55.4641,9100.0
2012-02-02 12:35:00,82.99,83.04,82.98,83.02,14000.0,55.4574,55.4908,55.4507,55.4775,14000.0
2012-02-02 12:40:00,83.03,83.06,83.01,83.05,5200.0,55.4841,55.5042,55.4708,55.4975,5200.0
2012-02-02 12:45:00,83.05,83.08,83.05,83.07,15600.0,55.4975,55.5176,55.4975,55.5109,15600.0
2012-02-02 12:50:00,83.06,83.14,83.06,83.14,9300.0,55.5042,55.5577,55.5042,55.5577,9300.0
2012-02-02 12:55:00,83.15,83.24,83.15,83.22,21000.0,55.5643,55.6245,55.5643,55.6111,21000.0
2012-02-02 13:00:00,83.23,83.23,83.13,83.14,7900.0,55.6178,55.6178,55.551,55.5577,7900.0
2012-02-02 13:05:00,83.14,83.16,83.14,83.14,5000.0,55.5577,55.571,55.5577,55.5577,5000.0
2012-02-02 13:10:00,83.15,83.16,83.12,83.12,12300.0,55.5643,55.571,55.5443,55.5443,12300.0
2012-02-02 13:15:00,83.13,83.16,83.12,83.14,3300.0,55.551,55.571,55.5443,55.5577,3300.0
2012-02-02 13:20:00,83.14,83.16,83.1,83.16,12200.0,55.5577,55.571,55.5309,55.571,12200.0
2012-02-02 13:25:00,83.16,83.16,83.1,83.1,7400.0,55.571,55.571,55.5309,55.5309,7400.0
2012-02-02 13:30:00,83.11,83.13,83.09,83.12,8200.0,55.5376,55.551,55.5242,55.5443,8200.0
2012-02-02 13:35:00,83.12,83.15,83.11,83.14,6200.0,55.5443,55.5643,55.5376,55.5577,6200.0
2012-02-02 13:40:00,83.14,83.15,83.13,83.14,9800.0,55.5577,55.5643,55.551,55.5577,9800.0
2012-02-02 13:45:00,83.14,83.2,83.13,83.18,11700.0,55.5577,55.5977,55.551,55.5844,11700.0
2012-02-02 13:50:00,83.17,83.17,83.13,83.16,14600.0,55.5777,55.5777,55.551,55.571,14600.0
2012-02-02 13:55:00,83.16,83.19,83.13,83.16,8100.0,55.571,55.5911,55.551,55.571,8100.0
2012-02-02 14:00:00,83.16,83.16,83.13,83.15,8400.0,55.571,55.571,55.551,55.5643,8400.0
2012-02-02 14:05:00,83.15,83.19,83.13,83.18,5600.0,55.5643,55.5911,55.551,55.5844,5600.0
2012-02-02 14:10:00,83.18,83.19,83.17,83.17,5700.0,55.5844,55.5911,55.5777,55.5777,5700.0
2012-02-02 14:15:00,83.17,83.18,83.12,83.13,5500.0,55.5777,55.5844,55.5443,55.551,5500.0
2012-02-02 14:20:00,83.12,83.15,83.11,83.14,11900.0,55.5443,55.5643,55.5376,55.5577,11900.0
2012-02-02 14:25:00,83.15,83.15,83.08,83.09,23600.0,55.5643,55.5643,55.5176,55.5242,23600.0
2012-02-02 14:30:00,83.09,83.1,83.05,83.05,8500.0,55.5242,55.5309,55.4975,55.4975,8500.0
2012-02-02 14:35:00,83.06,83.07,83.03,83.04,6800.0,55.5042,55.5109,55.4841,55.4908,6800.0
2012-02-02 14:40:00,83.04,83.05,82.98,83.0,8300.0,55.4908,55.4975,55.4507,55.4641,8300.0
2012-02-02 14:45:00,83.0,83.03,82.98,83.02,23000.0,55.4641,55.4841,55.4507,55.4775,23000.0
2012-02-02 14:50:00,83.01,83.03,82.99,83.03,13700.0,55.4708,55.4841,55.4574,55.4841,13700.0
2012-02-02 14:55:00,83.03,83.04,82.99,83.04,17500.0,55.4841,55.4908,55.4574,55.4908,17500.0
2012-02-02 15:00:00,83.05,83.08,82.99,82.99,15600.0,55.4975,55.5176,55.4574,55.4574,15600.0
2012-02-02 15:05:00,82.99,83.08,82.99,83.01,9600.0,55.4574,55.5176,55.4574,55.4708,9600.0
2012-02-02 15:10:00,83.02,83.08,82.98,83.08,16800.0,55.4775,55.5176,55.4507,55.5176,16800.0
2012-02-02 15:15:00,83.08,83.11,83.01,83.11,18300.0,55.5176,55.5376,55.4708,55.5376,18300.0
2012-02-02 15:20:00,83.12,83.12,83.06,83.06,13200.0,55.5443,55.5443,55.5042,55.5042,13200.0
2012-02-02 15:25:00,83.06,83.08,83.02,83.02,14600.0,55.5042,55.5176,55.4775,55.4775,14600.0
2012-02-02 15:30:00,83.02,83.05,82.99,83.01,25100.0,55.4775,55.4975,55.4574,55.4708,25100.0
2012-02-02 15:35:00,83.01,83.1,83.0,83.1,23000.0,55.4708,55.5309,55.4641,55.5309,23000.0
2012-02-02 15:40:00,83.1,83.13,83.04,83.1,26900.0,55.5309,55.551,55.4908,55.5309,26900.0
2012-02-02 15:45:00,83.11,83.17,83.11,83.13,39500.0,55.5376,55.5777,55.5376,55.551,39500.0
2012-02-02 15:50:00,83.12,83.17,83.11,83.15,48200.0,55.5443,55.5777,55.5376,55.5643,48200.0
2012-02-02 15:55:00,83.15,83.17,83.14,83.15,78800.0,55.5643,55.5777,55.5577,55.5643,78800.0
2012-02-03 09:30:00,83.41,83.84,83.4,83.44,44300.0,55.7381,56.0254,55.7314,55.7581,44300.0
2012-02-03 09:35:00,83.46,83.5,83.31,83.32,8100.0,55.7715,55.7982,55.6713,55.6779,8100.0
2012-02-03 09:40:00,83.33,83.51,83.25,83.43,60800.0,55.6846,55.8049,55.6312,55.7514,60800.0
2012-02-03 09:45:00,83.43,83.5,83.39,83.5,14600.0,55.7514,55.7982,55.7247,55.7982,14600.0
2012-02-03 09:50:00,83.5,83.54,83.37,83.39,11900.0,55.7982,55.8249,55.7113,55.7247,11900.0
2012-02-03 09:55:00,83.41,83.56,83.4,83.51,29600.0,55.7381,55.8383,55.7314,55.8049,29600.0
2012-02-03 10:00:00,83.5,83.77,83.5,83.6,43200.0,55.7982,55.9786,55.7982,55.865,43200.0
2012-02-03 10:05:00,83.6,83.66,83.52,83.65,20500.0,55.865,55.9051,55.8116,55.8985,20500.0
2012-02-03 10:10:00,83.65,83.8,83.64,83.66,27800.0,55.8985,55.9987,55.8918,55.9051,27800.0
2012-02-03 10:15:00,83.64,83.71,83.59,83.67,13100.0,55.8918,55.9385,55.8584,55.9118,13100.0
2012-02-03 10:20:00,83.69,83.69,83.53,83.56,31400.0,55.9252,55.9252,55.8183,55.8383,31400.0
2012-02-03 10:25:00,83.57,83.6,83.47,83.47,26800.0,55.845,55.865,55.7782,55.7782,26800.0
2012-02-03 10:30:00,83.48,83.53,83.48,83.53,13000.0,55.7849,55.8183,55.7849,55.8183,13000.0
2012-02-03 10:35:00,83.53,83.68,83.53,83.68,26100.0,55.8183,55.9185,55.8183,55.9185,26100.0
2012-02-03 10:40:00,83.68,83.68,83.61,83.64,11700.0,55.9185,55.9185,55.8717,55.8918,11700.0
2012-02-03 10:45:00,83.64,83.68,83.64,83.65,17700.0,55.8918,55.9185,55.8918,55.8985,17700.0
2012-02-03 10:50:00,83.66,83.7,83.64,83.69,8000.0,55.9051,55.9319,55.8918,55.9252,8000.0
2012-02-03 10:55:00,83.69,83.74,83.66,83.74,19700.0,55.9252,55.9586,55.9051,55.9586,19700.0
2012-02-03 11:00:00,83.74,83.76,83.69,83.7,17000.0,55.9586,55.972,55.9252,55.9319,17000.0
2012-02-03 11:05:00,83.71,83.78,83.68,83.73,46600.0,55.9385,55.9853,55.9185,55.9519,46600.0
2012-02-03 11:10:00,83.73,83.78,83.73,83.78,14600.0,55.9519,55.9853,55.9519,55.9853,14600.0
2012-02-03 11:15:00,83.76,83.8,83.72,83.79,12000.0,55.972,55.9987,55.9452,55.992,12000.0
2012-02-03 11:20:00,83.8,83.86,83.79,83.86,13300.0,55.9987,56.0388,55.992,56.0388,13300.0
2012-02-03 11:25:00,83.86,83.91,83.77,83.9,32900.0,56.0388,56.0722,55.9786,56.0655,32900.0
2012-02-03 11:30:00,83.9,83.99,83.9,83.99,24900.0,56.0655,56.1257,56.0655,56.1257,24900.0
2012-02-03 11:35:00,83.99,84.27,83.99,84.22,106000.0,56.1257,56.3128,56.1257,56.2794,106000.0
2012-02-03 11:40:00,84.23,84.23,84.15,84.16,15200.0,56.286,56.286,56.2326,56.2393,15200.0
2012-02-03 11:45:00,84.16,84.16,84.1,84.12,9500.0,56.2393,56.2393,56.1992,56.2125,9500.0
2012-02-03 11:50:00,84.12,84.17,84.12,84.13,8700.0,56.2125,56.2459,56.2125,56.2192,8700.0
2012-02-03 11:55:00,84.15,84.17,84.13,84.17,13900.0,56.2326,56.2459,56.2192,56.2459,13900.0
2012-02-03 12:00:00,84.17,84.2,84.15,84.18,15100.0,56.2459,56.266,56.2326,56.2526,15100.0
2012-02-03 12:05:00,84.18,84.19,84.16,84.19,10200.0,56.2526,56.2593,56.2393,56.2593,10200.0
2012-02-03 12:10:00,84.17,84.19,84.16,84.18,10400.0,56.2459,56.2593,56.2393,56.2526,10400.0
2012-02-03 12:15:00,84.16,84.18,84.12,84.16,25000.0,56.2393,56.2526,56.2125,56.2393,25000.0
2012-02-03 12:20:00,84.17,84.27,84.16,84.26,51800.0,56.2459,56.3128,56.2393,56.3061,51800.0
2012-02-03 12:25:00,84.27,84.39,84.27,84.34,18300.0,56.3128,56.393,56.3128,56.3595,18300.0
2012-02-03 12:30:00,84.32,84.34,84.26,84.32,72100.0,56.3462,56.3595,56.3061,56.3462,72100.0
2012-02-03 12:35:00,84.3,84.36,84.27,84.34,38000.0,56.3328,56.3729,56.3128,56.3595,38000.0
2012-02-03 12:40:00,84.35,84.47,84.34,84.46,73100.0,56.3662,56.4464,56.3595,56.4397,73100.0
2012-02-03 12:45:00,84.44,84.44,84.36,84.39,74200.0,56.4264,56.4264,56.3729,56.393,74200.0
2012-02-03 12:50:00,84.39,84.39,84.28,84.39,139800.0,56.393,56.393,56.3194,56.393,139800.0
2012-02-03 12:55:00,84.4,84.43,84.4,84.43,9100.0,56.3996,56.4197,56.3996,56.4197,9100.0
2012-02-03 13:00:00,84.42,84.44,84.35,84.4,45900.0,56.413,56.4264,56.3662,56.3996,45900.0
2012-02-03 13:05:00,84.42,84.42,84.39,84.42,4500.0,56.413,56.413,56.393,56.413,4500.0
2012-02-03 13:10:00,84.41,84.42,84.34,84.37,15300.0,56.4063,56.413,56.3595,56.3796,15300.0
2012-02-03 13:15:00,84.37,84.37,84.27,84.28,8600.0,56.3796,56.3796,56.3128,56.3194,8600.0
2012-02-03 13:20:00,84.27,84.36,84.27,84.36,142600.0,56.3128,56.3729,56.3128,56.3729,142600.0
2012-02-03 13:25:00,84.33,84.36,84.31,84.36,11300.0,56.3529,56.3729,56.3395,56.3729,11300.0
2012-02-03 13:30:00,84.36,84.36,84.26,84.31,26300.0,56.3729,56.3729,56.3061,56.3395,26300.0
2012-02-03 13:35:00,84.31,84.34,84.28,84.3,10500.0,56.3395,56.3595,56.3194,56.3328,10500.0
2012-02-03 13:40:00,84.3,84.34,84.3,84.32,13500.0,56.3328,56.3595,56.3328,56.3462,13500.0
2012-02-03 13:45:00,84.32,84.36,84.32,84.36,8000.0,56.3462,56.3729,56.3462,56.3729,8000.0
2012-02-03 13:50:00,84.34,84.36,84.33,84.34,8600.0,56.3595,56.3729,56.3529,56.3595,8600.0
2012-02-03 13:55:00,84.36,84.39,84.34,84.35,226500.0,56.3729,56.393,56.3595,56.3662,226500.0
2012-02-03 14:00:00,84.37,84.39,84.35,84.36,6600.0,56.3796,56.393,56.3662,56.3729,6600.0
2012-02-03 14:05:00,84.35,84.4,84.35,84.37,110100.0,56.3662,56.3996,56.3662,56.3796,110100.0
2012-02-03 14:10:00,84.36,84.4,84.34,84.4,109300.0,56.3729,56.3996,56.3595,56.3996,109300.0
2012-02-03 14:15:00,84.42,84.5,84.42,84.49,9900.0,56.413,56.4665,56.413,56.4598,9900.0
2012-02-03 14:20:00,84.48,84.5,84.45,84.5,28900.0,56.4531,56.4665,56.433,56.4665,28900.0
2012-02-03 14:25:00,84.51,84.52,84.47,84.5,19500.0,56.4731,56.4798,56.4464,56.4665,19500.0
2012-02-03 14:30:00,84.49,84.52,84.48,84.5,14500.0,56.4598,56.4798,56.4531,56.4665,14500.0
2012-02-03 14:35:00,84.5,84.54,84.49,84.5,14200.0,56.4665,56.4932,56.4598,56.4665,14200.0
2012-02-03 14:40:00,84.5,84.54,84.5,84.53,10500.0,56.4665,56.4932,56.4665,56.4865,10500.0
2012-02-03 14:45:00,84.54,84.73,84.53,84.62,51500.0,56.4932,56.6202,56.4865,56.5467,51500.0
2012-02-03 14:50:00,84.62,84.62,84.55,84.57,11900.0,56.5467,56.5467,56.4999,56.5132,11900.0
2012-02-03 14:55:00,84.56,84.59,84.54,84.59,16100.0,56.5066,56.5266,56.4932,56.5266,16100.0
2012-02-03 15:00:00,84.59,84.59,84.54,84.57,18400.0,56.5266,56.5266,56.4932,56.5132,18400.0
2012-02-03 15:05:00,84.57,84.58,84.54,84.55,29500.0,56.5132,56.5199,56.4932,56.4999,29500.0
2012-02-03 15:10:00,84.55,84.63,84.55,84.62,19600.0,56.4999,56.5533,56.4999,56.5467,19600.0
2012-02-03 15:15:00,84.62,84.64,84.58,84.6,35500.0,56.5467,56.56,56.5199,56.5333,35500.0
2012-02-03 15:20:00,84.59,84.67,84.58,84.67,209600.0,56.5266,56.5801,56.5199,56.5801,209600.0
2012-02-03 15:25:00,84.64,84.67,84.57,84.67,13600.0,56.56,56.5801,56.5132,56.5801,13600.0
2012-02-03 15:30:00,84.66,84.67,84.61,84.64,45100.0,56.5734,56.5801,56.54,56.56,45100.0
2012-02-03 15:35:00,84.63,84.66,84.63,84.64,25600.0,56.5533,56.5734,56.5533,56.56,25600.0
2012-02-03 15:40:00,84.64,84.65,84.54,84.56,63700.0,56.56,56.5667,56.4932,56.5066,63700.0
2012-02-03 15:45:00,84.56,84.59,84.53,84.59,155300.0,56.5066,56.5266,56.4865,56.5266,155300.0
2012-02-03 15:50:00,84.57,84.59,84.55,84.57,71500.0,56.5132,56.5266,56.4999,56.5132,71500.0
2012-02-03 15:55:00,84.58,84.64,84.58,84.58,115500.0,56.5199,56.56,56.5199,56.5199,115500.0
2012-02-06 09:30:00,84.38,84.54,84.34,84.39,46400.0,56.3863,56.4932,56.3595,56.393,46400.0
2012-02-06 09:35:00,84.44,84.59,84.37,84.56,14400.0,56.4264,56.5266,56.3796,56.5066,14400.0
2012-02-06 09:40:00,84.55,84.62,84.47,84.56,18900.0,56.4999,56.5467,56.4464,56.5066,18900.0
2012-02-06 09:45:00,84.53,84.59,84.52,84.55,17800.0,56.4865,56.5266,56.4798,56.4999,17800.0
2012-02-06 09:50:00,84.55,84.58,84.51,84.56,20800.0,56.4999,56.5199,56.4731,56.5066,20800.0
2012-02-06 09:55:00,84.58,84.58,84.51,84.55,16600.0,56.5199,56.5199,56.4731,56.4999,16600.0
2012-02-06 10:00:00,84.55,84.58,84.53,84.55,14500.0,56.4999,56.5199,56.4865,56.4999,14500.0
2012-02-06 10:05:00,84.55,84.71,84.51,84.68,37600.0,56.4999,56.6068,56.4731,56.5867,37600.0
2012-02-06 10:10:00,84.66,84.75,84.64,84.7,31700.0,56.5734,56.6335,56.56,56.6001,31700.0
2012-02-06 10:15:00,84.68,84.7,84.6,84.67,14000.0,56.5867,56.6001,56.5333,56.5801,14000.0
2012-02-06 10:20:00,84.65,84.75,84.65,84.75,17600.0,56.5667,56.6335,56.5667,56.6335,17600.0
2012-02-06 10:25:00,84.75,84.76,84.69,84.73,16700.0,56.6335,56.6402,56.5934,56.6202,16700.0
2012-02-06 10:30:00,84.74,84.77,84.72,84.72,8800.0,56.6268,56.6469,56.6135,56.6135,8800.0
2012-02-06 10:35:00,84.73,84.8,84.72,84.77,11300.0,56.6202,56.6669,56.6135,56.6469,11300.0
2012-02-06 10:40:00,84.77,84.8,84.72,84.8,21500.0,56.6469,56.6669,56.6135,56.6669,21500.0
2012-02-06 10:45:00,84.8,84.93,84.78,84.91,43100.0,56.6669,56.7538,56.6536,56.7404,43100.0
2012-02-06 10:50:00,84.91,84.93,84.88,84.93,19400.0,56.7404,56.7538,56.7204,56.7538,19400.0
2012-02-06 10:55:00,84.92,85.07,84.92,85.06,157000.0,56.7471,56.8474,56.7471,56.8407,157000.0
2012-02-06 11:00:00,85.03,85.03,84.88,84.98,64900.0,56.8206,56.8206,56.7204,56.7872,64900.0
2012-02-06 11:05:00,85.0,85.05,84.97,85.01,11100.0,56.8006,56.834,56.7805,56.8073,11100.0
2012-02-06 11:10:00,85.0,85.09,85.0,85.09,20500.0,56.8006,56.8607,56.8006,56.8607,20500.0
2012-02-06 11:15:00,85.08,85.11,85.05,85.11,13700.0,56.854,56.8741,56.834,56.8741,13700.0
2012-02-06 11:20:00,85.09,85.11,85.04,85.06,9300.0,56.8607,56.8741,56.8273,56.8407,9300.0
2012-02-06 11:25:00,85.08,85.08,84.81,85.02,101000.0,56.854,56.854,56.6736,56.8139,101000.0
2012-02-06 11:30:00,85.01,85.02,84.99,85.0,5600.0,56.8073,56.8139,56.7939,56.8006,5600.0
2012-02-06 11:35:00,85.01,85.05,84.98,85.05,19000.0,56.8073,56.834,56.7872,56.834,19000.0
2012-02-06 11:40:00,85.06,85.12,85.04,85.12,17200.0,56.8407,56.8808,56.8273,56.8808,17200.0
2012-02-06 11:45:00,85.11,85.21,85.11,85.21,19500.0,56.8741,56.9409,56.8741,56.9409,19500.0
2012-02-06 11:50:00,85.21,85.3,85.21,85.25,23500.0,56.9409,57.0011,56.9409,56.9676,23500.0
2012-02-06 11:55:00,85.26,85.32,85.25,85.31,15900.0,56.9743,57.0144,56.9676,57.0077,15900.0
2012-02-06 12:00:00,85.3,85.31,85.18,85.19,14900.0,57.0011,57.0077,56.9209,56.9275,14900.0
2012-02-06 12:05:00,85.18,85.29,85.15,85.26,25300.0,56.9209,56.9944,56.9008,56.9743,25300.0
2012-02-06 12:10:00,85.25,85.29,85.23,85.29,15000.0,56.9676,56.9944,56.9543,56.9944,15000.0
2012-02-06 12:15:00,85.27,85.3,85.23,85.28,12700.0,56.981,57.0011,56.9543,56.9877,12700.0
2012-02-06 12:20:00,85.28,85.3,85.24,85.28,16100.0,56.9877,57.0011,56.961,56.9877,16100.0
2012-02-06 12:25:00,85.28,85.3,85.26,85.29,9100.0,56.9877,57.0011,56.9743,56.9944,9100.0
2012-02-06 12:30:00,85.28,85.33,85.28,85.28,14000.0,56.9877,57.0211,56.9877,56.9877,14000.0
2012-02-06 12:35:00,85.31,85.32,85.28,85.29,8700.0,57.0077,57.0144,56.9877,56.9944,8700.0
2012-02-06 12:40:00,85.28,85.31,85.24,85.25,9900.0,56.9877,57.0077,56.961,56.9676,9900.0
2012-02-06 12:45:00,85.23,85.26,85.21,85.23,10100.0,56.9543,56.9743,56.9409,56.9543,10100.0
2012-02-06 12:50:00,85.24,85.32,85.23,85.29,9500.0,56.961,57.0144,56.9543,56.9944,9500.0
2012-02-06 12:55:00,85.28,85.4,85.26,85.38,35700.0,56.9877,57.0679,56.9743,57.0545,35700.0
2012-02-06 13:00:00,85.38,85.38,85.26,85.26,10800.0,57.0545,57.0545,56.9743,56.9743,10800.0
2012-02-06 13:05:00,85.25,85.31,85.25,85.28,14400.0,56.9676,57.0077,56.9676,56.9877,14400.0
2012-02-06 13:10:00,85.28,85.29,85.23,85.28,8000.0,56.9877,56.9944,56.9543,56.9877,8000.0
2012-02-06 13:15:00,85.27,85.31,85.25,85.3,26300.0,56.981,57.0077,56.9676,57.0011,26300.0
2012-02-06 13:20:00,85.29,85.32,85.24,85.24,11600.0,56.9944,57.0144,56.961,56.961,11600.0
2012-02-06 13:25:00,85.23,85.24,85.18,85.18,7400.0,56.9543,56.961,56.9209,56.9209,7400.0
2012-02-06 13:30:00,85.17,85.2,85.15,85.19,17400.0,56.9142,56.9342,56.9008,56.9275,17400.0
2012-02-06 13:35:00,85.19,85.24,85.16,85.17,20500.0,56.9275,56.961,56.9075,56.9142,20500.0
2012-02-06 13:40:00,85.16,85.18,84.93,85.01,108700.0,56.9075,56.9209,56.7538,56.8073,108700.0
2012-02-06 13:45:00,85.0,85.07,84.99,85.07,13200.0,56.8006,56.8474,56.7939,56.8474,13200.0
2012-02-06 13:50:00,85.07,85.08,85.05,85.07,10900.0,56.8474,56.854,56.834,56.8474,10900.0
2012-02-06 13:55:00,85.07,85.11,85.06,85.1,16800.0,56.8474,56.8741,56.8407,56.8674,16800.0
2012-02-06 14:00:00,85.11,85.12,85.06,85.07,5700.0,56.8741,56.8808,56.8407,56.8474,5700.0
2012-02-06 14:05:00,85.08,85.12,85.05,85.07,22000.0,56.854,56.8808,56.834,56.8474,22000.0
2012-02-06 14:10:00,85.07,85.14,85.07,85.1,10100.0,56.8474,56.8941,56.8474,56.8674,10100.0
2012-02-06 14:15:00,85.1,85.12,85.08,85.12,14200.0,56.8674,56.8808,56.854,56.8808,14200.0
2012-02-06 14:20:00,85.11,85.13,85.08,85.11,13000.0,56.8741,56.8875,56.854,56.8741,13000.0
2012-02-06 14:25:00,85.11,85.12,85.08,85.1,10600.0,56.8741,56.8808,56.854,56.8674,10600.0
2012-02-06 14:30:00,85.11,85.12,85.07,85.11,16300.0,56.8741,56.8808,56.8474,56.8741,16300.0
2012-02-06 14:35:00,85.11,85.15,85.1,85.12,10700.0,56.8741,56.9008,56.8674,56.8808,10700.0
2012-02-06 14:40:00,85.11,85.15,85.1,85.15,13900.0,56.8741,56.9008,56.8674,56.9008,13900.0
2012-02-06 14:45:00,85.15,85.16,85.1,85.15,8600.0,56.9008,56.9075,56.8674,56.9008,8600.0
2012-02-06 14:50:00,85.15,85.16,85.1,85.11,11100.0,56.9008,56.9075,56.8674,56.8741,11100.0
2012-02-06 14:55:00,85.12,85.17,85.1,85.15,14000.0,56.8808,56.9142,56.8674,56.9008,14000.0
2012-02-06 15:00:00,85.15,85.18,85.11,85.18,18100.0,56.9008,56.9209,56.8741,56.9209,18100.0
2012-02-06 15:05:00,85.16,85.17,85.12,85.14,9900.0,56.9075,56.9142,56.8808,56.8941,9900.0
2012-02-06 15:10:00,85.13,85.13,85.06,85.06,15900.0,56.8875,56.8875,56.8407,56.8407,15900.0
2012-02-06 15:15:00,85.07,85.08,84.98,85.04,17900.0,56.8474,56.854,56.7872,56.8273,17900.0
2012-02-06 15:20:00,85.04,85.06,85.03,85.05,19500.0,56.8273,56.8407,56.8206,56.834,19500.0
2012-02-06 15:25:00,85.06,85.13,85.05,85.06,18700.0,56.8407,56.8875,56.834,56.8407,18700.0
2012-02-06 15:30:00,85.06,85.06,84.96,85.01,32800.0,56.8407,56.8407,56.7739,56.8073,32800.0
2012-02-06 15:35:00,85.0,85.11,84.98,85.11,36200.0,56.8006,56.8741,56.7872,56.8741,36200.0
2012-02-06 15:40:00,85.11,85.17,85.1,85.15,47600.0,56.8741,56.9142,56.8674,56.9008,47600.0
2012-02-06 15:45:00,85.15,85.21,85.13,85.17,33600.0,56.9008,56.9409,56.8875,56.9142,33600.0
2012-02-06 15:50:00,85.16,85.17,85.14,85.15,80700.0,56.9075,56.9142,56.8941,56.9008,80700.0
2012-02-06 15:55:00,85.16,85.26,85.14,85.22,113400.0,56.9075,56.9743,56.8941,56.9476,113400.0
2012-02-07 09:30:00,85.0,85.12,85.0,85.1,56400.0,56.8006,56.8808,56.8006,56.8674,56400.0
2012-02-07 09:35:00,85.1,85.1,85.01,85.08,26000.0,56.8674,56.8674,56.8073,56.854,26000.0
2012-02-07 09:40:00,85.1,85.29,85.08,85.29,12200.0,56.8674,56.9944,56.854,56.9944,12200.0
2012-02-07 09:45:00,85.26,85.29,85.12,85.14,29900.0,56.9743,56.9944,56.8808,56.8941,29900.0
2012-02-07 09:50:00,85.16,85.23,85.08,85.23,28100.0,56.9075,56.9543,56.854,56.9543,28100.0
2012-02-07 09:55:00,85.23,85.29,85.17,85.28,20300.0,56.9543,56.9944,56.9142,56.9877,20300.0
2012-02-07 10:00:00,85.28,85.28,85.14,85.18,15900.0,56.9877,56.9877,56.8941,56.9209,15900.0
2012-02-07 10:05:00,85.16,85.29,85.15,85.29,14500.0,56.9075,56.9944,56.9008,56.9944,14500.0
2012-02-07 10:10:00,85.28,85.3,85.24,85.29,13400.0,56.9877,57.0011,56.961,56.9944,13400.0
2012-02-07 10:15:00,85.29,85.36,85.28,85.36,22800.0,56.9944,57.0411,56.9877,57.0411,22800.0
2012-02-07 10:20:00,85.33,85.37,85.15,85.17,15200.0,57.0211,57.0478,56.9008,56.9142,15200.0
2012-02-07 10:25:00,85.16,85.16,85.1,85.1,23200.0,56.9075,56.9075,56.8674,56.8674,23200.0
2012-02-07 10:30:00,85.11,85.22,85.1,85.17,31400.0,56.8741,56.9476,56.8674,56.9142,31400.0
2012-02-07 10:35:00,85.16,85.17,85.07,85.1,20100.0,56.9075,56.9142,56.8474,56.8674,20100.0
2012-02-07 10:40:00,85.11,85.21,85.08,85.21,16800.0,56.8741,56.9409,56.854,56.9409,16800.0
2012-02-07 10:45:00,85.2,85.31,85.2,85.27,11700.0,56.9342,57.0077,56.9342,56.981,11700.0
2012-02-07 10:50:00,85.26,85.29,85.25,85.28,11800.0,56.9743,56.9944,56.9676,56.9877,11800.0
2012-02-07 10:55:00,85.27,85.31,85.25,85.3,13800.0,56.981,57.0077,56.9676,57.0011,13800.0
2012-02-07 11:00:00,85.31,85.34,85.29,85.31,14000.0,57.0077,57.0278,56.9944,57.0077,14000.0
2012-02-07 11:05:00,85.31,85.35,85.29,85.31,24000.0,57.0077,57.0345,56.9944,57.0077,24000.0
2012-02-07 11:10:00,85.33,85.38,85.29,85.35,7100.0,57.0211,57.0545,56.9944,57.0345,7100.0
2012-02-07 11:15:00,85.38,85.38,85.34,85.37,6500.0,57.0545,57.0545,57.0278,57.0478,6500.0
2012-02-07 11:20:00,85.37,85.37,85.32,85.34,7500.0,57.0478,57.0478,57.0144,57.0278,7500.0
2012-02-07 11:25:00,85.35,85.42,85.34,85.4,8100.0,57.0345,57.0812,57.0278,57.0679,8100.0
2012-02-07 11:30:00,85.4,85.48,85.4,85.46,30900.0,57.0679,57.1213,57.0679,57.108,30900.0
2012-02-07 11:35:00,85.46,85.47,85.4,85.42,12700.0,57.108,57.1147,57.0679,57.0812,12700.0
2012-02-07 11:40:00,85.44,85.49,85.4,85.46,13000.0,57.0946,57.128,57.0679,57.108,13000.0
2012-02-07 11:45:00,85.48,85.48,85.43,85.44,5200.0,57.1213,57.1213,57.0879,57.0946,5200.0
2012-02-07 11:50:00,85.42,85.45,85.41,85.44,4900.0,57.0812,57.1013,57.0746,57.0946,4900.0
2012-02-07 11:55:00,85.42,85.46,85.41,85.43,10700.0,57.0812,57.108,57.0746,57.0879,10700.0
2012-02-07 12:00:00,85.44,85.5,85.43,85.47,30500.0,57.0946,57.1347,57.0879,57.1147,30500.0
2012-02-07 12:05:00,85.48,85.5,85.47,85.49,8800.0,57.1213,57.1347,57.1147,57.128,8800.0
2012-02-07 12:10:00,85.48,85.5,85.47,85.48,10500.0,57.1213,57.1347,57.1147,57.1213,10500.0
2012-02-07 12:15:00,85.49,85.53,85.47,85.53,12000.0,57.128,57.1548,57.1147,57.1548,12000.0
2012-02-07 12:20:00,85.53,85.57,85.53,85.56,16100.0,57.1548,57.1815,57.1548,57.1748,16100.0
2012-02-07 12:25:00,85.55,85.57,85.52,85.55,8100.0,57.1681,57.1815,57.1481,57.1681,8100.0
2012-02-07 12:30:00,85.56,85.58,85.52,85.58,19100.0,57.1748,57.1882,57.1481,57.1882,19100.0
2012-02-07 12:35:00,85.58,85.61,85.58,85.61,6400.0,57.1882,57.2082,57.1882,57.2082,6400.0
2012-02-07 12:40:00,85.59,85.61,85.56,85.59,5000.0,57.1948,57.2082,57.1748,57.1948,5000.0
2012-02-07 12:45:00,85.58,85.61,85.57,85.61,7400.0,57.1882,57.2082,57.1815,57.2082,7400.0
2012-02-07 12:50:00,85.61,85.61,85.56,85.58,6400.0,57.2082,57.2082,57.1748,57.1882,6400.0
2012-02-07 12:55:00,85.58,85.58,85.56,85.58,5000.0,57.1882,57.1882,57.1748,57.1882,5000.0
2012-02-07 13:00:00,85.58,85.66,85.55,85.66,21100.0,57.1882,57.2416,57.1681,57.2416,21100.0
2012-02-07 13:05:00,85.66,85.75,85.65,85.72,25000.0,57.2416,57.3018,57.2349,57.2817,25000.0
2012-02-07 13:10:00,85.74,85.77,85.72,85.77,9100.0,57.2951,57.3151,57.2817,57.3151,9100.0
2012-02-07 13:15:00,85.77,85.8,85.74,85.76,14100.0,57.3151,57.3352,57.2951,57.3084,14100.0
2012-02-07 13:20:00,85.74,85.78,85.73,85.76,6900.0,57.2951,57.3218,57.2884,57.3084,6900.0
2012-02-07 13:25:00,85.74,85.76,85.72,85.74,25100.0,57.2951,57.3084,57.2817,57.2951,25100.0
2012-02-07 13:30:00,85.74,85.75,85.72,85.73,20500.0,57.2951,57.3018,57.2817,57.2884,20500.0
2012-02-07 13:35:00,85.74,85.78,85.73,85.78,10000.0,57.2951,57.3218,57.2884,57.3218,10000.0
2012-02-07 13:40:00,85.78,85.8,85.74,85.78,29100.0,57.3218,57.3352,57.2951,57.3218,29100.0
2012-02-07 13:45:00,85.78,85.84,85.78,85.84,14100.0,57.3218,57.3619,57.3218,57.3619,14100.0
2012-02-07 13:50:00,85.84,85.88,85.8,85.84,20700.0,57.3619,57.3886,57.3352,57.3619,20700.0
2012-02-07 13:55:00,85.83,85.88,85.82,85.88,17600.0,57.3552,57.3886,57.3485,57.3886,17600.0
2012-02-07 14:00:00,85.86,85.91,85.84,85.9,32000.0,57.3753,57.4087,57.3619,57.402,32000.0
2012-02-07 14:05:00,85.9,85.92,85.89,85.92,19000.0,57.402,57.4154,57.3953,57.4154,19000.0
2012-02-07 14:10:00,85.91,85.97,85.91,85.97,39800.0,57.4087,57.4488,57.4087,57.4488,39800.0
2012-02-07 14:15:00,85.97,86.03,85.96,85.98,39600.0,57.4488,57.4889,57.4421,57.4555,39600.0
2012-02-07 14:20:00,86.0,86.01,85.96,85.99,41000.0,57.4688,57.4755,57.4421,57.4621,41000.0
2012-02-07 14:25:00,86.0,86.02,85.98,86.0,18500.0,57.4688,57.4822,57.4555,57.4688,18500.0
2012-02-07 14:30:00,86.0,86.05,85.99,86.03,31200.0,57.4688,57.5022,57.4621,57.4889,31200.0
2012-02-07 14:35:00,86.02,86.03,86.0,86.03,23900.0,57.4822,57.4889,57.4688,57.4889,23900.0
2012-02-07 14:40:00,86.03,86.08,86.03,86.06,22400.0,57.4889,57.5223,57.4889,57.5089,22400.0
2012-02-07 14:45:00,86.05,86.1,86.04,86.05,32700.0,57.5022,57.5356,57.4956,57.5022,32700.0
2012-02-07 14:50:00,86.04,86.06,86.0,86.03,44000.0,57.4956,57.5089,57.4688,57.4889,44000.0
2012-02-07 14:55:00,86.03,86.14,86.03,86.11,45000.0,57.4889,57.5624,57.4889,57.5423,45000.0
2012-02-07 15:00:00,86.13,86.2,86.1,86.17,49500.0,57.5557,57.6025,57.5356,57.5824,49500.0
2012-02-07 15:05:00,86.17,86.3,86.15,86.25,81500.0,57.5824,57.6693,57.5691,57.6359,81500.0
2012-02-07 15:10:00,86.26,86.31,86.23,86.3,57600.0,57.6426,57.676,57.6225,57.6693,57600.0
2012-02-07 15:15:00,86.31,86.41,86.29,86.31,47400.0,57.676,57.7428,57.6626,57.676,47400.0
2012-02-07 15:20:00,86.31,86.37,86.25,86.34,62100.0,57.676,57.7161,57.6359,57.696,62100.0
2012-02-07 15:25:00,86.34,86.45,86.3,86.36,38200.0,57.696,57.7695,57.6693,57.7094,38200.0
2012-02-07 15:30:00,86.36,86.61,86.35,86.55,158100.0,57.7094,57.8765,57.7027,57.8364,158100.0
2012-02-07 15:35:00,86.55,86.61,86.54,86.58,72900.0,57.8364,57.8765,57.8297,57.8564,72900.0
2012-02-07 15:40:00,86.58,86.62,86.56,86.56,95200.0,57.8564,57.8831,57.843,57.843,95200.0
2012-02-07 15:45:00,86.57,86.59,86.54,86.57,97400.0,57.8497,57.8631,57.8297,57.8497,97400.0
2012-02-07 15:50:00,86.57,86.59,86.54,86.59,125400.0,57.8497,57.8631,57.8297,57.8631,125400.0
2012-02-07 15:55:00,86.57,86.64,86.54,86.63,295800.0,57.8497,57.8965,57.8297,57.8898,295800.0
2012-02-08 09:30:00,86.57,87.01,86.14,87.0,106800.0,57.8497,58.1437,57.5624,58.1371,106800.0
2012-02-08 09:35:00,87.01,87.1,86.95,86.99,45500.0,58.1437,58.2039,58.1037,58.1304,45500.0
2012-02-08 09:40:00,87.0,87.03,86.95,86.95,37800.0,58.1371,58.1571,58.1037,58.1037,37800.0
2012-02-08 09:45:00,86.96,87.12,86.95,87.11,41800.0,58.1103,58.2173,58.1037,58.2106,41800.0
2012-02-08 09:50:00,87.08,87.1,87.05,87.09,35500.0,58.1905,58.2039,58.1705,58.1972,35500.0
2012-02-08 09:55:00,87.09,87.32,87.08,87.32,55200.0,58.1972,58.3509,58.1905,58.3509,55200.0
2012-02-08 10:00:00,87.3,87.45,87.3,87.44,33500.0,58.3375,58.4378,58.3375,58.4311,33500.0
2012-02-08 10:05:00,87.43,87.61,87.24,87.39,87800.0,58.4244,58.5447,58.2974,58.3977,87800.0
2012-02-08 10:10:00,87.38,87.48,87.21,87.21,30400.0,58.391,58.4578,58.2774,58.2774,30400.0
2012-02-08 10:15:00,87.19,87.36,87.17,87.33,31200.0,58.264,58.3776,58.2507,58.3576,31200.0
2012-02-08 10:20:00,87.34,87.42,87.34,87.4,34800.0,58.3643,58.4177,58.3643,58.4044,34800.0
2012-02-08 10:25:00,87.39,87.4,87.33,87.35,24200.0,58.3977,58.4044,58.3576,58.371,24200.0
2012-02-08 10:30:00,87.34,87.47,87.34,87.45,42400.0,58.3643,58.4511,58.3643,58.4378,42400.0
2012-02-08 10:35:00,87.45,87.49,87.34,87.38,38300.0,58.4378,58.4645,58.3643,58.391,38300.0
2012-02-08 10:40:00,87.41,87.55,87.34,87.35,41400.0,58.411,58.5046,58.3643,58.371,41400.0
2012-02-08 10:45:00,87.34,87.46,87.34,87.45,24200.0,58.3643,58.4445,58.3643,58.4378,24200.0
2012-02-08 10:50:00,87.44,87.49,87.3,87.47,52400.0,58.4311,58.4645,58.3375,58.4511,52400.0
2012-02-08 10:55:00,87.45,87.45,87.39,87.42,15700.0,58.4378,58.4378,58.3977,58.4177,15700.0
2012-02-08 11:00:00,87.41,87.45,87.32,87.39,32600.0,58.411,58.4378,58.3509,58.3977,32600.0
2012-02-08 11:05:00,87.4,87.45,87.36,87.37,38900.0,58.4044,58.4378,58.3776,58.3843,38900.0
2012-02-08 11:10:00,87.37,87.37,87.3,87.3,36300.0,58.3843,58.3843,58.3375,58.3375,36300.0
2012-02-08 11:15:00,87.3,87.33,87.25,87.33,28600.0,58.3375,58.3576,58.3041,58.3576,28600.0
2012-02-08 11:20:00,87.31,87.33,87.25,87.28,39000.0,58.3442,58.3576,58.3041,58.3242,39000.0
2012-02-08 11:25:00,87.28,87.39,87.23,87.39,61900.0,58.3242,58.3977,58.2908,58.3977,61900.0
2012-02-08 11:30:00,87.39,87.5,87.31,87.47,69100.0,58.3977,58.4712,58.3442,58.4511,69100.0
2012-02-08 11:35:00,87.48,87.48,87.32,87.4,31800.0,58.4578,58.4578,58.3509,58.4044,31800.0
2012-02-08 11:40:00,87.41,87.42,87.27,87.3,82700.0,58.411,58.4177,58.3175,58.3375,82700.0
2012-02-08 11:45:00,87.3,87.33,87.26,87.3,68700.0,58.3375,58.3576,58.3108,58.3375,68700.0
2012-02-08 11:50:00,87.3,87.3,87.25,87.3,31600.0,58.3375,58.3375,58.3041,58.3375,31600.0
2012-02-08 11:55:00,87.3,87.37,87.3,87.37,24000.0,58.3375,58.3843,58.3375,58.3843,24000.0
2012-02-08 12:00:00,87.36,87.42,87.36,87.41,29500.0,58.3776,58.4177,58.3776,58.411,29500.0
2012-02-08 12:05:00,87.41,87.44,87.38,87.42,30300.0,58.411,58.4311,58.391,58.4177,30300.0
2012-02-08 12:10:00,87.42,87.44,87.4,87.4,37600.0,58.4177,58.4311,58.4044,58.4044,37600.0
2012-02-08 12:15:00,87.41,87.43,87.37,87.43,21000.0,58.411,58.4244,58.3843,58.4244,21000.0
2012-02-08 12:20:00,87.42,87.46,87.4,87.43,56500.0,58.4177,58.4445,58.4044,58.4244,56500.0
2012-02-08 12:25:00,87.45,87.46,87.38,87.38,16100.0,58.4378,58.4445,58.391,58.391,16100.0
2012-02-08 12:30:00,87.39,87.58,87.36,87.57,37300.0,58.3977,58.5246,58.3776,58.518,37300.0
2012-02-08 12:35:00,87.55,87.71,87.55,87.65,52600.0,58.5046,58.6115,58.5046,58.5714,52600.0
2012-02-08 12:40:00,87.64,87.65,87.55,87.58,24600.0,58.5647,58.5714,58.5046,58.5246,24600.0
2012-02-08 12:45:00,87.56,87.58,87.44,87.44,11400.0,58.5113,58.5246,58.4311,58.4311,11400.0
2012-02-08 12:50:00,87.43,87.48,87.41,87.42,22800.0,58.4244,58.4578,58.411,58.4177,22800.0
2012-02-08 12:55:00,87.42,87.45,87.4,87.41,13300.0,58.4177,58.4378,58.4044,58.411,13300.0
2012-02-08 13:00:00,87.42,87.64,87.41,87.63,70600.0,58.4177,58.5647,58.411,58.5581,70600.0
2012-02-08 13:05:00,87.61,87.62,87.5,87.58,13500.0,58.5447,58.5514,58.4712,58.5246,13500.0
2012-02-08 13:10:00,87.56,87.62,87.51,87.59,19500.0,58.5113,58.5514,58.4779,58.5313,19500.0
2012-02-08 13:15:00,87.58,87.59,87.5,87.53,14400.0,58.5246,58.5313,58.4712,58.4912,14400.0
2012-02-08 13:20:00,87.53,87.55,87.49,87.51,8500.0,58.4912,58.5046,58.4645,58.4779,8500.0
2012-02-08 13:25:00,87.51,87.52,87.4,87.45,18500.0,58.4779,58.4846,58.4044,58.4378,18500.0
2012-02-08 13:30:00,87.45,87.46,87.4,87.41,13800.0,58.4378,58.4445,58.4044,58.411,13800.0
2012-02-08 13:35:00,87.42,87.45,87.4,87.42,14800.0,58.4177,58.4378,58.4044,58.4177,14800.0
2012-02-08 13:40:00,87.41,87.52,87.4,87.52,29400.0,58.411,58.4846,58.4044,58.4846,29400.0
2012-02-08 13:45:00,87.5,87.55,87.45,87.46,29300.0,58.4712,58.5046,58.4378,58.4445,29300.0
2012-02-08 13:50:00,87.46,87.47,87.4,87.4,15000.0,58.4445,58.4511,58.4044,58.4044,15000.0
2012-02-08 13:55:00,87.4,87.45,87.4,87.42,38400.0,58.4044,58.4378,58.4044,58.4177,38400.0
2012-02-08 14:00:00,87.42,87.44,87.4,87.44,21100.0,58.4177,58.4311,58.4044,58.4311,21100.0
2012-02-08 14:05:00,87.44,87.51,87.41,87.48,57400.0,58.4311,58.4779,58.411,58.4578,57400.0
2012-02-08 14:10:00,87.49,87.53,87.47,87.51,22800.0,58.4645,58.4912,58.4511,58.4779,22800.0
2012-02-08 14:15:00,87.5,87.5,87.46,87.48,11900.0,58.4712,58.4712,58.4445,58.4578,11900.0
2012-02-08 14:20:00,87.48,87.49,87.47,87.48,10600.0,58.4578,58.4645,58.4511,58.4578,10600.0
2012-02-08 14:25:00,87.49,87.58,87.48,87.54,27500.0,58.4645,58.5246,58.4578,58.4979,27500.0
2012-02-08 14:30:00,87.54,87.54,87.42,87.47,20200.0,58.4979,58.4979,58.4177,58.4511,20200.0
2012-02-08 14:35:00,87.47,87.48,87.4,87.43,35300.0,58.4511,58.4578,58.4044,58.4244,35300.0
2012-02-08 14:40:00,87.43,87.47,87.42,87.43,42100.0,58.4244,58.4511,58.4177,58.4244,42100.0
2012-02-08 14:45:00,87.43,87.46,87.43,87.45,31000.0,58.4244,58.4445,58.4244,58.4378,31000.0
2012-02-08 14:50:00,87.45,87.46,87.42,87.43,19800.0,58.4378,58.4445,58.4177,58.4244,19800.0
2012-02-08 14:55:00,87.42,87.46,87.4,87.44,30700.0,58.4177,58.4445,58.4044,58.4311,30700.0
2012-02-08 15:00:00,87.44,87.46,87.42,87.43,39000.0,58.4311,58.4445,58.4177,58.4244,39000.0
2012-02-08 15:05:00,87.43,87.46,87.42,87.44,44700.0,58.4244,58.4445,58.4177,58.4311,44700.0
2012-02-08 15:10:00,87.44,87.46,87.43,87.43,38600.0,58.4311,58.4445,58.4244,58.4244,38600.0
2012-02-08 15:15:00,87.45,87.45,87.42,87.44,24300.0,58.4378,58.4378,58.4177,58.4311,24300.0
2012-02-08 15:20:00,87.44,87.48,87.43,87.46,72600.0,58.4311,58.4578,58.4244,58.4445,72600.0
2012-02-08 15:25:00,87.46,87.5,87.46,87.5,54600.0,58.4445,58.4712,58.4445,58.4712,54600.0
2012-02-08 15:30:00,87.49,87.49,87.42,87.43,29400.0,58.4645,58.4645,58.4177,58.4244,29400.0
2012-02-08 15:35:00,87.43,87.46,87.42,87.45,69600.0,58.4244,58.4445,58.4177,58.4378,69600.0
2012-02-08 15:40:00,87.45,87.53,87.44,87.53,53400.0,58.4378,58.4912,58.4311,58.4912,53400.0
2012-02-08 15:45:00,87.53,87.53,87.46,87.47,42700.0,58.4912,58.4912,58.4445,58.4511,42700.0
2012-02-08 15:50:00,87.46,87.53,87.45,87.53,58500.0,58.4445,58.4912,58.4378,58.4912,58500.0
2012-02-08 15:55:00,87.52,87.67,87.5,87.67,174700.0,58.4846,58.5848,58.4712,58.5848,174700.0
2012-02-09 09:30:00,87.66,87.92,87.5,87.83,108500.0,58.5781,58.7518,58.4712,58.6917,108500.0
2012-02-09 09:35:00,87.83,87.86,87.55,87.75,30300.0,58.6917,58.7118,58.5046,58.6382,30300.0
2012-02-09 09:40:00,87.72,87.97,87.65,87.7,42100.0,58.6182,58.7853,58.5714,58.6048,42100.0
2012-02-09 09:45:00,87.69,87.75,87.54,87.6,24500.0,58.5982,58.6382,58.4979,58.538,24500.0
2012-02-09 09:50:00,87.59,87.75,87.56,87.69,30500.0,58.5313,58.6382,58.5113,58.5982,30500.0
2012-02-09 09:55:00,87.7,87.72,87.6,87.6,15900.0,58.6048,58.6182,58.538,58.538,15900.0
2012-02-09 10:00:00,87.62,87.71,87.59,87.7,45000.0,58.5514,58.6115,58.5313,58.6048,45000.0
2012-02-09 10:05:00,87.71,87.74,87.63,87.63,12800.0,58.6115,58.6316,58.5581,58.5581,12800.0
2012-02-09 10:10:00,87.67,87.67,87.53,87.62,39600.0,58.5848,58.5848,58.4912,58.5514,39600.0
2012-02-09 10:15:00,87.63,87.69,87.58,87.66,24500.0,58.5581,58.5982,58.5246,58.5781,24500.0
2012-02-09 10:20:00,87.66,87.67,87.56,87.59,19000.0,58.5781,58.5848,58.5113,58.5313,19000.0
2012-02-09 10:25:00,87.59,87.67,87.53,87.63,31100.0,58.5313,58.5848,58.4912,58.5581,31100.0
2012-02-09 10:30:00,87.62,87.62,87.46,87.49,39600.0,58.5514,58.5514,58.4445,58.4645,39600.0
2012-02-09 10:35:00,87.47,87.5,87.4,87.44,23400.0,58.4511,58.4712,58.4044,58.4311,23400.0
2012-02-09 10:40:00,87.44,87.48,87.44,87.48,25900.0,58.4311,58.4578,58.4311,58.4578,25900.0
2012-02-09 10:45:00,87.48,87.59,87.47,87.55,36500.0,58.4578,58.5313,58.4511,58.5046,36500.0
2012-02-09 10:50:00,87.55,87.58,87.48,87.48,23100.0,58.5046,58.5246,58.4578,58.4578,23100.0
2012-02-09 10:55:00,87.48,87.55,87.43,87.55,27000.0,58.4578,58.5046,58.4244,58.5046,27000.0
2012-02-09 11:00:00,87.55,87.59,87.53,87.56,34800.0,58.5046,58.5313,58.4912,58.5113,34800.0
2012-02-09 11:05:00,87.56,87.6,87.56,87.58,40700.0,58.5113,58.538,58.5113,58.5246,40700.0
2012-02-09 11:10:00,87.58,87.58,87.49,87.49,31800.0,58.5246,58.5246,58.4645,58.4645,31800.0
2012-02-09 11:15:00,87.5,87.51,87.47,87.5,34100.0,58.4712,58.4779,58.4511,58.4712,34100.0
2012-02-09 11:20:00,87.51,87.53,87.46,87.53,58400.0,58.4779,58.4912,58.4445,58.4912,58400.0
2012-02-09 11:25:00,87.53,87.61,87.49,87.5,16900.0,58.4912,58.5447,58.4645,58.4712,16900.0
2012-02-09 11:30:00,87.5,87.57,87.48,87.55,21900.0,58.4712,58.518,58.4578,58.5046,21900.0
2012-02-09 11:35:00,87.53,87.55,87.48,87.48,13500.0,58.4912,58.5046,58.4578,58.4578,13500.0
2012-02-09 11:40:00,87.5,87.57,87.49,87.54,13100.0,58.4712,58.518,58.4645,58.4979,13100.0
2012-02-09 11:45:00,87.55,87.69,87.53,87.67,16500.0,58.5046,58.5982,58.4912,58.5848,16500.0
2012-02-09 11:50:00,87.68,87.75,87.65,87.66,19800.0,58.5915,58.6382,58.5714,58.5781,19800.0
2012-02-09 11:55:00,87.65,87.69,87.61,87.69,13800.0,58.5714,58.5982,58.5447,58.5982,13800.0
2012-02-09 12:00:00,87.7,87.76,87.7,87.73,16400.0,58.6048,58.6449,58.6048,58.6249,16400.0
2012-02-09 12:05:00,87.71,87.73,87.58,87.59,21500.0,58.6115,58.6249,58.5246,58.5313,21500.0
2012-02-09 12:10:00,87.58,87.74,87.57,87.74,140100.0,58.5246,58.6316,58.518,58.6316,140100.0
2012-02-09 12:15:00,87.72,88.0,87.6,87.94,462600.0,58.6182,58.8053,58.538,58.7652,462600.0
2012-02-09 12:20:00,87.94,87.95,87.85,87.89,14500.0,58.7652,58.7719,58.7051,58.7318,14500.0
2012-02-09 12:25:00,87.88,87.91,87.81,87.86,20000.0,58.7251,58.7452,58.6783,58.7118,20000.0
2012-02-09 12:30:00,87.86,87.87,87.82,87.84,11200.0,58.7118,58.7184,58.685,58.6984,11200.0
2012-02-09 12:35:00,87.84,87.9,87.84,87.9,15000.0,58.6984,58.7385,58.6984,58.7385,15000.0
2012-02-09 12:40:00,87.91,87.95,87.9,87.92,14700.0,58.7452,58.7719,58.7385,58.7518,14700.0
2012-02-09 12:45:00,87.9,88.07,87.9,88.02,65500.0,58.7385,58.8521,58.7385,58.8187,65500.0
2012-02-09 12:50:00,88.01,88.05,88.01,88.03,14100.0,58.812,58.8387,58.812,58.8254,14100.0
2012-02-09 12:55:00,88.04,88.04,87.95,87.97,23600.0,58.832,58.832,58.7719,58.7853,23600.0
2012-02-09 13:00:00,87.94,87.96,87.89,87.92,12200.0,58.7652,58.7786,58.7318,58.7518,12200.0
2012-02-09 13:05:00,87.9,87.93,87.88,87.91,13400.0,58.7385,58.7585,58.7251,58.7452,13400.0
2012-02-09 13:10:00,87.91,87.91,87.9,87.9,22500.0,58.7452,58.7452,58.7385,58.7385,22500.0
2012-02-09 13:15:00,87.91,87.94,87.88,87.89,18400.0,58.7452,58.7652,58.7251,58.7318,18400.0
2012-02-09 13:20:00,87.9,87.97,87.9,87.95,11900.0,58.7385,58.7853,58.7385,58.7719,11900.0
2012-02-09 13:25:00,87.97,88.0,87.95,88.0,19000.0,58.7853,58.8053,58.7719,58.8053,19000.0
2012-02-09 13:30:00,88.0,88.05,87.99,88.0,19000.0,58.8053,58.8387,58.7986,58.8053,19000.0
2012-02-09 13:35:00,88.0,88.03,88.0,88.03,8700.0,58.8053,58.8254,58.8053,58.8254,8700.0
2012-02-09 13:40:00,88.03,88.03,87.97,87.97,14600.0,58.8254,58.8254,58.7853,58.7853,14600.0
2012-02-09 13:45:00,87.97,88.0,87.97,87.97,9900.0,58.7853,58.8053,58.7853,58.7853,9900.0
2012-02-09 13:50:00,87.97,88.0,87.97,88.0,8100.0,58.7853,58.8053,58.7853,58.8053,8100.0
2012-02-09 13:55:00,88.0,88.01,87.98,88.01,17600.0,58.8053,58.812,58.7919,58.812,17600.0
2012-02-09 14:00:00,88.0,88.0,87.88,87.91,19700.0,58.8053,58.8053,58.7251,58.7452,19700.0
2012-02-09 14:05:00,87.9,87.9,87.84,87.84,6800.0,58.7385,58.7385,58.6984,58.6984,6800.0
2012-02-09 14:10:00,87.85,87.87,87.81,87.83,13200.0,58.7051,58.7184,58.6783,58.6917,13200.0
2012-02-09 14:15:00,87.83,87.85,87.79,87.81,12700.0,58.6917,58.7051,58.665,58.6783,12700.0
2012-02-09 14:20:00,87.82,87.88,87.8,87.8,20500.0,58.685,58.7251,58.6717,58.6717,20500.0
2012-02-09 14:25:00,87.79,87.83,87.77,87.83,17300.0,58.665,58.6917,58.6516,58.6917,17300.0
2012-02-09 14:30:00,87.84,87.85,87.79,87.84,17900.0,58.6984,58.7051,58.665,58.6984,17900.0
2012-02-09 14:35:00,87.83,87.86,87.82,87.83,10100.0,58.6917,58.7118,58.685,58.6917,10100.0
2012-02-09 14:40:00,87.84,87.86,87.78,87.81,11800.0,58.6984,58.7118,58.6583,58.6783,11800.0
2012-02-09 14:45:00,87.81,87.82,87.78,87.82,10100.0,58.6783,58.685,58.6583,58.685,10100.0
2012-02-09 14:50:00,87.82,87.83,87.78,87.83,9000.0,58.685,58.6917,58.6583,58.6917,9000.0
2012-02-09 14:55:00,87.82,87.83,87.77,87.82,29000.0,58.685,58.6917,58.6516,58.685,29000.0
2012-02-09 15:00:00,87.82,87.84,87.81,87.82,16700.0,58.685,58.6984,58.6783,58.685,16700.0
2012-02-09 15:05:00,87.83,87.86,87.82,87.86,20500.0,58.6917,58.7118,58.685,58.7118,20500.0
2012-02-09 15:10:00,87.86,87.86,87.84,87.85,20100.0,58.7118,58.7118,58.6984,58.7051,20100.0
2012-02-09 15:15:00,87.85,87.89,87.82,87.88,47400.0,58.7051,58.7318,58.685,58.7251,47400.0
2012-02-09 15:20:00,87.88,87.88,87.8,87.82,24200.0,58.7251,58.7251,58.6717,58.685,24200.0
2012-02-09 15:25:00,87.82,87.87,87.81,87.86,26400.0,58.685,58.7184,58.6783,58.7118,26400.0
2012-02-09 15:30:00,87.87,87.9,87.83,87.86,31400.0,58.7184,58.7385,58.6917,58.7118,31400.0
2012-02-09 15:35:00,87.86,87.92,87.86,87.88,34600.0,58.7118,58.7518,58.7118,58.7251,34600.0
2012-02-09 15:40:00,87.88,87.96,87.87,87.95,63000.0,58.7251,58.7786,58.7184,58.7719,63000.0
2012-02-09 15:45:00,87.96,87.99,87.89,87.99,73000.0,58.7786,58.7986,58.7318,58.7986,73000.0
2012-02-09 15:50:00,87.99,88.05,87.92,88.01,76400.0,58.7986,58.8387,58.7518,58.812,76400.0
2012-02-09 15:55:00,88.01,88.03,87.94,88.02,121100.0,58.812,58.8254,58.7652,58.8187,121100.0
2012-02-10 09:30:00,87.13,87.19,87.01,87.01,73600.0,58.2239,58.264,58.1437,58.1437,73600.0
2012-02-10 09:35:00,87.02,87.38,87.0,87.38,12300.0,58.1504,58.391,58.1371,58.391,12300.0
2012-02-10 09:40:00,87.38,87.5,87.34,87.5,26100.0,58.391,58.4712,58.3643,58.4712,26100.0
2012-02-10 09:45:00,87.5,87.52,87.43,87.46,28800.0,58.4712,58.4846,58.4244,58.4445,28800.0
2012-02-10 09:50:00,87.46,87.51,87.43,87.45,39100.0,58.4445,58.4779,58.4244,58.4378,39100.0
2012-02-10 09:55:00,87.45,87.6,87.45,87.6,21300.0,58.4378,58.538,58.4378,58.538,21300.0
2012-02-10 10:00:00,87.59,87.61,87.47,87.51,16700.0,58.5313,58.5447,58.4511,58.4779,16700.0
2012-02-10 10:05:00,87.51,87.56,87.38,87.42,46300.0,58.4779,58.5113,58.391,58.4177,46300.0
2012-02-10 10:10:00,87.4,87.49,87.39,87.45,18300.0,58.4044,58.4645,58.3977,58.4378,18300.0
2012-02-10 10:15:00,87.42,87.49,87.4,87.45,7500.0,58.4177,58.4645,58.4044,58.4378,7500.0
2012-02-10 10:20:00,87.42,87.43,87.38,87.39,10300.0,58.4177,58.4244,58.391,58.3977,10300.0
2012-02-10 10:25:00,87.41,87.53,87.41,87.53,18000.0,58.411,58.4912,58.411,58.4912,18000.0
2012-02-10 10:30:00,87.54,87.56,87.48,87.55,14700.0,58.4979,58.5113,58.4578,58.5046,14700.0
2012-02-10 10:35:00,87.53,87.55,87.43,87.43,13900.0,58.4912,58.5046,58.4244,58.4244,13900.0
2012-02-10 10:40:00,87.43,87.46,87.38,87.41,20000.0,58.4244,58.4445,58.391,58.411,20000.0
2012-02-10 10:45:00,87.4,87.45,87.38,87.41,12500.0,58.4044,58.4378,58.391,58.411,12500.0
2012-02-10 10:50:00,87.38,87.48,87.38,87.46,21500.0,58.391,58.4578,58.391,58.4445,21500.0
2012-02-10 10:55:00,87.48,87.5,87.44,87.47,4400.0,58.4578,58.4712,58.4311,58.4511,4400.0
2012-02-10 11:00:00,87.45,87.46,87.32,87.32,36000.0,58.4378,58.4445,58.3509,58.3509,36000.0
2012-02-10 11:05:00,87.3,87.32,87.19,87.19,23800.0,58.3375,58.3509,58.264,58.264,23800.0
2012-02-10 11:10:00,87.19,87.4,87.14,87.39,54500.0,58.264,58.4044,58.2306,58.3977,54500.0
2012-02-10 11:15:00,87.38,87.39,87.32,87.33,4700.0,58.391,58.3977,58.3509,58.3576,4700.0
2012-02-10 11:20:00,87.33,87.41,87.31,87.38,12600.0,58.3576,58.411,58.3442,58.391,12600.0
2012-02-10 11:25:00,87.38,87.38,87.34,87.38,5700.0,58.391,58.391,58.3643,58.391,5700.0
2012-02-10 11:30:00,87.39,87.39,87.35,87.37,7600.0,58.3977,58.3977,58.371,58.3843,7600.0
2012-02-10 11:35:00,87.36,87.36,87.29,87.31,11800.0,58.3776,58.3776,58.3309,58.3442,11800.0
2012-02-10 11:40:00,87.32,87.34,87.31,87.33,10200.0,58.3509,58.3643,58.3442,58.3576,10200.0
2012-02-10 11:45:00,87.33,87.38,87.32,87.38,11900.0,58.3576,58.391,58.3509,58.391,11900.0
2012-02-10 11:50:00,87.38,87.46,87.36,87.42,13200.0,58.391,58.4445,58.3776,58.4177,13200.0
2012-02-10 11:55:00,87.46,87.5,87.45,87.49,12000.0,58.4445,58.4712,58.4378,58.4645,12000.0
2012-02-10 12:00:00,87.5,87.5,87.38,87.4,28900.0,58.4712,58.4712,58.391,58.4044,28900.0
2012-02-10 12:05:00,87.4,87.47,87.39,87.47,13700.0,58.4044,58.4511,58.3977,58.4511,13700.0
2012-02-10 12:10:00,87.46,87.54,87.46,87.53,14800.0,58.4445,58.4979,58.4445,58.4912,14800.0
2012-02-10 12:15:00,87.54,87.56,87.53,87.56,10600.0,58.4979,58.5113,58.4912,58.5113,10600.0
2012-02-10 12:20:00,87.56,87.61,87.55,87.57,31900.0,58.5113,58.5447,58.5046,58.518,31900.0
2012-02-10 12:25:00,87.58,87.59,87.54,87.59,9100.0,58.5246,58.5313,58.4979,58.5313,9100.0
2012-02-10 12:30:00,87.59,87.6,87.56,87.58,11600.0,58.5313,58.538,58.5113,58.5246,11600.0
2012-02-10 12:35:00,87.57,87.57,87.51,87.52,7600.0,58.518,58.518,58.4779,58.4846,7600.0
2012-02-10 12:40:00,87.51,87.56,87.5,87.55,6700.0,58.4779,58.5113,58.4712,58.5046,6700.0
2012-02-10 12:45:00,87.55,87.57,87.53,87.55,19500.0,58.5046,58.518,58.4912,58.5046,19500.0
2012-02-10 12:50:00,87.56,87.56,87.52,87.53,13100.0,58.5113,58.5113,58.4846,58.4912,13100.0
2012-02-10 12:55:00,87.52,87.55,87.5,87.5,19700.0,58.4846,58.5046,58.4712,58.4712,19700.0
2012-02-10 13:00:00,87.51,87.55,87.5,87.54,8000.0,58.4779,58.5046,58.4712,58.4979,8000.0
2012-02-10 13:05:00,87.54,87.62,87.53,87.6,17600.0,58.4979,58.5514,58.4912,58.538,17600.0
2012-02-10 13:10:00,87.61,87.69,87.6,87.67,6600.0,58.5447,58.5982,58.538,58.5848,6600.0
2012-02-10 13:15:00,87.69,87.71,87.65,87.7,13000.0,58.5982,58.6115,58.5714,58.6048,13000.0
2012-02-10 13:20:00,87.71,87.72,87.63,87.65,26700.0,58.6115,58.6182,58.5581,58.5714,26700.0
2012-02-10 13:25:00,87.65,87.66,87.61,87.61,7400.0,58.5714,58.5781,58.5447,58.5447,7400.0
2012-02-10 13:30:00,87.61,87.61,87.48,87.49,58100.0,58.5447,58.5447,58.4578,58.4645,58100.0
2012-02-10 13:35:00,87.48,87.48,87.39,87.42,18100.0,58.4578,58.4578,58.3977,58.4177,18100.0
2012-02-10 13:40:00,87.4,87.42,87.38,87.42,9700.0,58.4044,58.4177,58.391,58.4177,9700.0
2012-02-10 13:45:00,87.41,87.41,87.31,87.35,17700.0,58.411,58.411,58.3442,58.371,17700.0
2012-02-10 13:50:00,87.34,87.54,87.33,87.46,82300.0,58.3643,58.4979,58.3576,58.4445,82300.0
2012-02-10 13:55:00,87.47,87.56,87.45,87.52,39100.0,58.4511,58.5113,58.4378,58.4846,39100.0
2012-02-10 14:00:00,87.52,87.64,87.52,87.64,70100.0,58.4846,58.5647,58.4846,58.5647,70100.0
2012-02-10 14:05:00,87.64,87.67,87.6,87.66,32700.0,58.5647,58.5848,58.538,58.5781,32700.0
2012-02-10 14:10:00,87.66,87.66,87.55,87.57,15600.0,58.5781,58.5781,58.5046,58.518,15600.0
2012-02-10 14:15:00,87.56,87.59,87.53,87.59,8300.0,58.5113,58.5313,58.4912,58.5313,8300.0
2012-02-10 14:20:00,87.58,87.6,87.5,87.53,24700.0,58.5246,58.538,58.4712,58.4912,24700.0
2012-02-10 14:25:00,87.51,87.59,87.51,87.59,7500.0,58.4779,58.5313,58.4779,58.5313,7500.0
2012-02-10 14:30:00,87.59,87.6,87.57,87.58,6900.0,58.5313,58.538,58.518,58.5246,6900.0
2012-02-10 14:35:00,87.57,87.6,87.57,87.58,7900.0,58.518,58.538,58.518,58.5246,7900.0
2012-02-10 14:40:00,87.58,87.58,87.5,87.53,9400.0,58.5246,58.5246,58.4712,58.4912,9400.0
2012-02-10 14:45:00,87.54,87.55,87.51,87.52,9000.0,58.4979,58.5046,58.4779,58.4846,9000.0
2012-02-10 14:50:00,87.52,87.52,87.49,87.51,9100.0,58.4846,58.4846,58.4645,58.4779,9100.0
2012-02-10 14:55:00,87.51,87.52,87.49,87.51,13600.0,58.4779,58.4846,58.4645,58.4779,13600.0
2012-02-10 15:00:00,87.5,87.51,87.48,87.49,12500.0,58.4712,58.4779,58.4578,58.4645,12500.0
2012-02-10 15:05:00,87.5,87.5,87.45,87.47,21000.0,58.4712,58.4712,58.4378,58.4511,21000.0
2012-02-10 15:10:00,87.46,87.49,87.44,87.49,14100.0,58.4445,58.4645,58.4311,58.4645,14100.0
2012-02-10 15:15:00,87.5,87.55,87.49,87.54,15700.0,58.4712,58.5046,58.4645,58.4979,15700.0
2012-02-10 15:20:00,87.54,87.58,87.51,87.52,11200.0,58.4979,58.5246,58.4779,58.4846,11200.0
2012-02-10 15:25:00,87.53,87.57,87.49,87.56,17300.0,58.4912,58.518,58.4645,58.5113,17300.0
2012-02-10 15:30:00,87.57,87.59,87.55,87.57,18400.0,58.518,58.5313,58.5046,58.518,18400.0
2012-02-10 15:35:00,87.58,87.59,87.53,87.57,18300.0,58.5246,58.5313,58.4912,58.518,18300.0
2012-02-10 15:40:00,87.55,87.56,87.5,87.53,31000.0,58.5046,58.5113,58.4712,58.4912,31000.0
2012-02-10 15:45:00,87.53,87.56,87.48,87.51,60300.0,58.4912,58.5113,58.4578,58.4779,60300.0
2012-02-10 15:50:00,87.51,87.53,87.48,87.48,47600.0,58.4779,58.4912,58.4578,58.4578,47600.0
2012-02-10 15:55:00,87.48,87.55,87.45,87.51,168900.0,58.4578,58.5046,58.4378,58.4779,168900.0
2012-02-13 09:30:00,87.64,87.66,87.25,87.39,107900.0,58.5647,58.5781,58.3041,58.3977,107900.0
2012-02-13 09:35:00,87.37,87.54,87.37,87.39,30700.0,58.3843,58.4979,58.3843,58.3977,30700.0
2012-02-13 09:40:00,87.39,87.5,87.34,87.37,27500.0,58.3977,58.4712,58.3643,58.3843,27500.0
2012-02-13 09:45:00,87.36,87.36,87.28,87.29,17500.0,58.3776,58.3776,58.3242,58.3309,17500.0
2012-02-13 09:50:00,87.29,87.37,87.29,87.32,15900.0,58.3309,58.3843,58.3309,58.3509,15900.0
2012-02-13 09:55:00,87.32,87.47,87.31,87.44,19000.0,58.3509,58.4511,58.3442,58.4311,19000.0
2012-02-13 10:00:00,87.45,87.53,87.45,87.48,25500.0,58.4378,58.4912,58.4378,58.4578,25500.0
2012-02-13 10:05:00,87.47,87.48,87.43,87.45,10700.0,58.4511,58.4578,58.4244,58.4378,10700.0
2012-02-13 10:10:00,87.45,87.45,87.37,87.38,9300.0,58.4378,58.4378,58.3843,58.391,9300.0
2012-02-13 10:15:00,87.38,87.39,87.32,87.35,7800.0,58.391,58.3977,58.3509,58.371,7800.0
2012-02-13 10:20:00,87.34,87.38,87.32,87.33,10300.0,58.3643,58.391,58.3509,58.3576,10300.0
2012-02-13 10:25:00,87.33,87.46,87.33,87.45,20000.0,58.3576,58.4445,58.3576,58.4378,20000.0
2012-02-13 10:30:00,87.45,87.5,87.44,87.48,14700.0,58.4378,58.4712,58.4311,58.4578,14700.0
2012-02-13 10:35:00,87.48,87.53,87.46,87.49,10200.0,58.4578,58.4912,58.4445,58.4645,10200.0
2012-02-13 10:40:00,87.48,87.52,87.46,87.5,15500.0,58.4578,58.4846,58.4445,58.4712,15500.0
2012-02-13 10:45:00,87.49,87.52,87.45,87.47,13100.0,58.4645,58.4846,58.4378,58.4511,13100.0
2012-02-13 10:50:00,87.47,87.52,87.43,87.49,22400.0,58.4511,58.4846,58.4244,58.4645,22400.0
2012-02-13 10:55:00,87.49,87.54,87.47,87.54,15600.0,58.4645,58.4979,58.4511,58.4979,15600.0
2012-02-13 11:00:00,87.54,87.54,87.49,87.49,59500.0,58.4979,58.4979,58.4645,58.4645,59500.0
2012-02-13 11:05:00,87.5,87.5,87.29,87.29,35200.0,58.4712,58.4712,58.3309,58.3309,35200.0
2012-02-13 11:10:00,87.29,87.3,87.26,87.27,23300.0,58.3309,58.3375,58.3108,58.3175,23300.0
2012-02-13 11:15:00,87.26,87.26,87.07,87.11,60200.0,58.3108,58.3108,58.1838,58.2106,60200.0
2012-02-13 11:20:00,87.11,87.12,87.04,87.04,36600.0,58.2106,58.2173,58.1638,58.1638,36600.0
2012-02-13 11:25:00,87.05,87.16,86.98,87.14,79600.0,58.1705,58.244,58.1237,58.2306,79600.0
2012-02-13 11:30:00,87.16,87.22,87.16,87.21,14700.0,58.244,58.2841,58.244,58.2774,14700.0
2012-02-13 11:35:00,87.2,87.3,87.2,87.3,12500.0,58.2707,58.3375,58.2707,58.3375,12500.0
2012-02-13 11:40:00,87.3,87.54,87.3,87.54,32500.0,58.3375,58.4979,58.3375,58.4979,32500.0
2012-02-13 11:45:00,87.54,87.54,87.39,87.39,35300.0,58.4979,58.4979,58.3977,58.3977,35300.0
2012-02-13 11:50:00,87.39,87.46,87.39,87.44,24600.0,58.3977,58.4445,58.3977,58.4311,24600.0
2012-02-13 11:55:00,87.45,87.49,87.44,87.49,18700.0,58.4378,58.4645,58.4311,58.4645,18700.0
2012-02-13 12:00:00,87.48,87.49,87.48,87.49,13700.0,58.4578,58.4645,58.4578,58.4645,13700.0
2012-02-13 12:05:00,87.49,87.6,87.48,87.58,27500.0,58.4645,58.538,58.4578,58.5246,27500.0
2012-02-13 12:10:00,87.58,87.59,87.5,87.54,31300.0,58.5246,58.5313,58.4712,58.4979,31300.0
2012-02-13 12:15:00,87.54,87.55,87.53,87.54,5500.0,58.4979,58.5046,58.4912,58.4979,5500.0
2012-02-13 12:20:00,87.53,87.6,87.52,87.6,41700.0,58.4912,58.538,58.4846,58.538,41700.0
2012-02-13 12:25:00,87.59,87.6,87.57,87.57,20100.0,58.5313,58.538,58.518,58.518,20100.0
2012-02-13 12:30:00,87.57,87.59,87.56,87.59,13400.0,58.518,58.5313,58.5113,58.5313,13400.0
2012-02-13 12:35:00,87.59,87.6,87.58,87.59,20100.0,58.5313,58.538,58.5246,58.5313,20100.0
2012-02-13 12:40:00,87.59,87.68,87.58,87.63,53200.0,58.5313,58.5915,58.5246,58.5581,53200.0
2012-02-13 12:45:00,87.62,87.72,87.62,87.72,33200.0,58.5514,58.6182,58.5514,58.6182,33200.0
2012-02-13 12:50:00,87.71,87.72,87.59,87.59,48800.0,58.6115,58.6182,58.5313,58.5313,48800.0
2012-02-13 12:55:00,87.6,87.62,87.58,87.61,19800.0,58.538,58.5514,58.5246,58.5447,19800.0
2012-02-13 13:00:00,87.6,87.65,87.59,87.61,20000.0,58.538,58.5714,58.5313,58.5447,20000.0
2012-02-13 13:05:00,87.62,87.75,87.61,87.73,41800.0,58.5514,58.6382,58.5447,58.6249,41800.0
2012-02-13 13:10:00,87.72,87.76,87.72,87.74,19200.0,58.6182,58.6449,58.6182,58.6316,19200.0
2012-02-13 13:15:00,87.75,87.77,87.73,87.75,21700.0,58.6382,58.6516,58.6249,58.6382,21700.0
2012-02-13 13:20:00,87.75,87.85,87.75,87.84,24000.0,58.6382,58.7051,58.6382,58.6984,24000.0
2012-02-13 13:25:00,87.85,87.97,87.84,87.96,32700.0,58.7051,58.7853,58.6984,58.7786,32700.0
2012-02-13 13:30:00,87.97,87.97,87.94,87.94,31600.0,58.7853,58.7853,58.7652,58.7652,31600.0
2012-02-13 13:35:00,87.94,87.97,87.92,87.95,21900.0,58.7652,58.7853,58.7518,58.7719,21900.0
2012-02-13 13:40:00,87.95,87.95,87.9,87.9,16200.0,58.7719,58.7719,58.7385,58.7385,16200.0
2012-02-13 13:45:00,87.9,87.92,87.88,87.89,14900.0,58.7385,58.7518,58.7251,58.7318,14900.0
2012-02-13 13:50:00,87.89,87.91,87.86,87.88,15800.0,58.7318,58.7452,58.7118,58.7251,15800.0
2012-02-13 13:55:00,87.88,87.89,87.76,87.76,19200.0,58.7251,58.7318,58.6449,58.6449,19200.0
2012-02-13 14:00:00,87.76,87.8,87.73,87.76,12900.0,58.6449,58.6717,58.6249,58.6449,12900.0
2012-02-13 14:05:00,87.76,87.86,87.75,87.83,16000.0,58.6449,58.7118,58.6382,58.6917,16000.0
2012-02-13 14:10:00,87.83,87.86,87.8,87.85,20900.0,58.6917,58.7118,58.6717,58.7051,20900.0
2012-02-13 14:15:00,87.85,87.89,87.83,87.89,25100.0,58.7051,58.7318,58.6917,58.7318,25100.0
2012-02-13 14:20:00,87.89,87.95,87.88,87.94,23200.0,58.7318,58.7719,58.7251,58.7652,23200.0
2012-02-13 14:25:00,87.93,87.99,87.87,87.99,42200.0,58.7585,58.7986,58.7184,58.7986,42200.0
2012-02-13 14:30:00,87.99,88.07,87.98,88.05,81000.0,58.7986,58.8521,58.7919,58.8387,81000.0
2012-02-13 14:35:00,88.05,88.08,88.0,88.0,33800.0,58.8387,58.8588,58.8053,58.8053,33800.0
2012-02-13 14:40:00,88.0,88.02,87.99,88.01,16200.0,58.8053,58.8187,58.7986,58.812,16200.0
2012-02-13 14:45:00,88.01,88.05,87.99,88.03,13800.0,58.812,58.8387,58.7986,58.8254,13800.0
2012-02-13 14:50:00,88.03,88.13,88.01,88.1,31800.0,58.8254,58.8922,58.812,58.8721,31800.0
2012-02-13 14:55:00,88.1,88.17,88.09,88.17,22800.0,58.8721,58.9189,58.8655,58.9189,22800.0
2012-02-13 15:00:00,88.17,88.17,88.14,88.16,23900.0,58.9189,58.9189,58.8989,58.9122,23900.0
2012-02-13 15:05:00,88.15,88.2,88.15,88.18,40500.0,58.9055,58.939,58.9055,58.9256,40500.0
2012-02-13 15:10:00,88.18,88.19,88.09,88.17,20800.0,58.9256,58.9323,58.8655,58.9189,20800.0
2012-02-13 15:15:00,88.17,88.18,88.09,88.15,18900.0,58.9189,58.9256,58.8655,58.9055,18900.0
2012-02-13 15:20:00,88.13,88.2,88.11,88.18,27100.0,58.8922,58.939,58.8788,58.9256,27100.0
2012-02-13 15:25:00,88.17,88.17,88.1,88.11,26700.0,58.9189,58.9189,58.8721,58.8788,26700.0
2012-02-13 15:30:00,88.11,88.12,88.09,88.1,47100.0,58.8788,58.8855,58.8655,58.8721,47100.0
2012-02-13 15:35:00,88.1,88.13,88.09,88.13,33500.0,58.8721,58.8922,58.8655,58.8922,33500.0
2012-02-13 15:40:00,88.13,88.21,88.12,88.2,64500.0,58.8922,58.9456,58.8855,58.939,64500.0
2012-02-13 15:45:00,88.2,88.23,88.15,88.21,120600.0,58.939,58.959,58.9055,58.9456,120600.0
2012-02-13 15:50:00,88.19,88.21,88.19,88.2,85600.0,58.9323,58.9456,58.9323,58.939,85600.0
2012-02-13 15:55:00,88.19,88.25,88.19,88.23,135800.0,58.9323,58.9724,58.9323,58.959,135800.0
2012-02-14 09:30:00,87.73,88.16,87.66,88.12,84400.0,58.6249,58.9122,58.5781,58.8855,84400.0
2012-02-14 09:35:00,88.1,88.34,88.06,88.23,17800.0,58.8721,59.0325,58.8454,58.959,17800.0
2012-02-14 09:40:00,88.25,88.32,88.2,88.22,16300.0,58.9724,59.0191,58.939,58.9523,16300.0
2012-02-14 09:45:00,88.22,88.46,88.22,88.46,30300.0,58.9523,59.1127,58.9523,59.1127,30300.0
2012-02-14 09:50:00,88.48,88.5,88.42,88.45,18900.0,59.1261,59.1394,59.086,59.106,18900.0
2012-02-14 09:55:00,88.43,88.55,88.42,88.5,19700.0,59.0927,59.1728,59.086,59.1394,19700.0
2012-02-14 10:00:00,88.5,88.51,88.3,88.31,20500.0,59.1394,59.1461,59.0058,59.0125,20500.0
2012-02-14 10:05:00,88.35,88.48,88.33,88.47,25100.0,59.0392,59.1261,59.0258,59.1194,25100.0
2012-02-14 10:10:00,88.47,88.49,88.36,88.44,45500.0,59.1194,59.1327,59.0459,59.0993,45500.0
2012-02-14 10:15:00,88.43,88.45,88.39,88.44,27000.0,59.0927,59.106,59.0659,59.0993,27000.0
2012-02-14 10:20:00,88.44,88.5,88.41,88.49,16000.0,59.0993,59.1394,59.0793,59.1327,16000.0
2012-02-14 10:25:00,88.52,88.52,88.38,88.44,26600.0,59.1528,59.1528,59.0592,59.0993,26600.0
2012-02-14 10:30:00,88.44,88.44,88.33,88.43,19500.0,59.0993,59.0993,59.0258,59.0927,19500.0
2012-02-14 10:35:00,88.43,88.44,88.38,88.39,20000.0,59.0927,59.0993,59.0592,59.0659,20000.0
2012-02-14 10:40:00,88.4,88.41,88.36,88.39,13300.0,59.0726,59.0793,59.0459,59.0659,13300.0
2012-02-14 10:45:00,88.38,88.42,88.36,88.38,10900.0,59.0592,59.086,59.0459,59.0592,10900.0
2012-02-14 10:50:00,88.36,88.37,88.29,88.32,13800.0,59.0459,59.0526,58.9991,59.0191,13800.0
2012-02-14 10:55:00,88.32,88.32,88.25,88.31,9800.0,59.0191,59.0191,58.9724,59.0125,9800.0
2012-02-14 11:00:00,88.31,88.31,88.27,88.29,6400.0,59.0125,59.0125,58.9857,58.9991,6400.0
2012-02-14 11:05:00,88.28,88.29,88.22,88.28,12400.0,58.9924,58.9991,58.9523,58.9924,12400.0
2012-02-14 11:10:00,88.28,88.29,88.17,88.24,23900.0,58.9924,58.9991,58.9189,58.9657,23900.0
2012-02-14 11:15:00,88.27,88.34,88.19,88.33,25400.0,58.9857,59.0325,58.9323,59.0258,25400.0
2012-02-14 11:20:00,88.31,88.35,88.28,88.32,18800.0,59.0125,59.0392,58.9924,59.0191,18800.0
2012-02-14 11:25:00,88.33,88.35,88.31,88.35,1900.0,59.0258,59.0392,59.0125,59.0392,1900.0
2012-02-14 11:30:00,88.33,88.38,88.29,88.29,15100.0,59.0258,59.0592,58.9991,58.9991,15100.0
2012-02-14 11:35:00,88.28,88.38,88.26,88.38,7000.0,58.9924,59.0592,58.9791,59.0592,7000.0
2012-02-14 11:40:00,88.39,88.39,88.34,88.36,4900.0,59.0659,59.0659,59.0325,59.0459,4900.0
2012-02-14 11:45:00,88.36,88.38,88.34,88.38,4200.0,59.0459,59.0592,59.0325,59.0592,4200.0
2012-02-14 11:50:00,88.35,88.35,88.3,88.3,18800.0,59.0392,59.0392,59.0058,59.0058,18800.0
2012-02-14 11:55:00,88.31,88.34,88.31,88.33,4300.0,59.0125,59.0325,59.0125,59.0258,4300.0
2012-02-14 12:00:00,88.33,88.35,88.33,88.34,5700.0,59.0258,59.0392,59.0258,59.0325,5700.0
2012-02-14 12:05:00,88.33,88.36,88.33,88.35,6200.0,59.0258,59.0459,59.0258,59.0392,6200.0
2012-02-14 12:10:00,88.34,88.38,88.33,88.37,6500.0,59.0325,59.0592,59.0258,59.0526,6500.0
2012-02-14 12:15:00,88.38,88.4,88.37,88.38,11000.0,59.0592,59.0726,59.0526,59.0592,11000.0
2012-02-14 12:20:00,88.39,88.45,88.37,88.45,17400.0,59.0659,59.106,59.0526,59.106,17400.0
2012-02-14 12:25:00,88.46,88.48,88.45,88.46,6600.0,59.1127,59.1261,59.106,59.1127,6600.0
2012-02-14 12:30:00,88.46,88.48,88.43,88.46,8700.0,59.1127,59.1261,59.0927,59.1127,8700.0
2012-02-14 12:35:00,88.46,88.47,88.4,88.46,19500.0,59.1127,59.1194,59.0726,59.1127,19500.0
2012-02-14 12:40:00,88.46,88.49,88.44,88.49,8300.0,59.1127,59.1327,59.0993,59.1327,8300.0
2012-02-14 12:45:00,88.49,88.52,88.47,88.51,12700.0,59.1327,59.1528,59.1194,59.1461,12700.0
2012-02-14 12:50:00,88.5,88.51,88.46,88.47,7400.0,59.1394,59.1461,59.1127,59.1194,7400.0
2012-02-14 12:55:00,88.45,88.46,88.3,88.38,37000.0,59.106,59.1127,59.0058,59.0592,37000.0
2012-02-14 13:00:00,88.39,88.4,88.33,88.38,8400.0,59.0659,59.0726,59.0258,59.0592,8400.0
2012-02-14 13:05:00,88.38,88.39,88.32,88.34,5100.0,59.0592,59.0659,59.0191,59.0325,5100.0
2012-02-14 13:10:00,88.32,88.4,88.3,88.35,12800.0,59.0191,59.0726,59.0058,59.0392,12800.0
2012-02-14 13:15:00,88.35,88.37,88.2,88.26,25700.0,59.0392,59.0526,58.939,58.9791,25700.0
2012-02-14 13:20:00,88.25,88.27,88.21,88.23,8500.0,58.9724,58.9857,58.9456,58.959,8500.0
2012-02-14 13:25:00,88.24,88.27,88.21,88.21,6400.0,58.9657,58.9857,58.9456,58.9456,6400.0
2012-02-14 13:30:00,88.22,88.29,88.21,88.29,8400.0,58.9523,58.9991,58.9456,58.9991,8400.0
2012-02-14 13:35:00,88.27,88.29,88.26,88.27,9000.0,58.9857,58.9991,58.9791,58.9857,9000.0
2012-02-14 13:40:00,88.28,88.28,88.21,88.21,13800.0,58.9924,58.9924,58.9456,58.9456,13800.0
2012-02-14 13:45:00,88.22,88.26,88.21,88.24,8600.0,58.9523,58.9791,58.9456,58.9657,8600.0
2012-02-14 13:50:00,88.25,88.25,88.21,88.23,8000.0,58.9724,58.9724,58.9456,58.959,8000.0
2012-02-14 13:55:00,88.23,88.26,88.21,88.26,6800.0,58.959,58.9791,58.9456,58.9791,6800.0
2012-02-14 14:00:00,88.26,88.27,88.2,88.2,9300.0,58.9791,58.9857,58.939,58.939,9300.0
2012-02-14 14:05:00,88.2,88.26,88.18,88.19,14400.0,58.939,58.9791,58.9256,58.9323,14400.0
2012-02-14 14:10:00,88.18,88.22,88.14,88.17,13000.0,58.9256,58.9523,58.8989,58.9189,13000.0
2012-02-14 14:15:00,88.17,88.17,88.08,88.11,11800.0,58.9189,58.9189,58.8588,58.8788,11800.0
2012-02-14 14:20:00,88.12,88.16,88.1,88.1,18000.0,58.8855,58.9122,58.8721,58.8721,18000.0
2012-02-14 14:25:00,88.12,88.12,88.01,88.01,11800.0,58.8855,58.8855,58.812,58.812,11800.0
2012-02-14 14:30:00,88.02,88.03,87.93,88.0,25800.0,58.8187,58.8254,58.7585,58.8053,25800.0
2012-02-14 14:35:00,88.0,88.02,87.99,88.01,8700.0,58.8053,58.8187,58.7986,58.812,8700.0
2012-02-14 14:40:00,87.99,88.01,87.94,87.94,8500.0,58.7986,58.812,58.7652,58.7652,8500.0
2012-02-14 14:45:00,87.94,87.97,87.91,87.96,38100.0,58.7652,58.7853,58.7452,58.7786,38100.0
2012-02-14 14:50:00,87.96,88.0,87.96,88.0,7300.0,58.7786,58.8053,58.7786,58.8053,7300.0
2012-02-14 14:55:00,87.99,87.99,87.94,87.96,12800.0,58.7986,58.7986,58.7652,58.7786,12800.0
2012-02-14 15:00:00,87.96,88.05,87.95,88.01,13200.0,58.7786,58.8387,58.7719,58.812,13200.0
2012-02-14 15:05:00,88.01,88.04,88.01,88.02,7600.0,58.812,58.832,58.812,58.8187,7600.0
2012-02-14 15:10:00,88.02,88.05,88.01,88.02,12200.0,58.8187,58.8387,58.812,58.8187,12200.0
2012-02-14 15:15:00,88.01,88.02,87.98,88.0,14700.0,58.812,58.8187,58.7919,58.8053,14700.0
2012-02-14 15:20:00,87.99,88.02,87.85,87.86,43900.0,58.7986,58.8187,58.7051,58.7118,43900.0
2012-02-14 15:25:00,87.86,87.88,87.81,87.81,21100.0,58.7118,58.7251,58.6783,58.6783,21100.0
2012-02-14 15:30:00,87.82,87.93,87.81,87.93,12200.0,58.685,58.7585,58.6783,58.7585,12200.0
2012-02-14 15:35:00,87.93,88.08,87.9,88.08,22200.0,58.7585,58.8588,58.7385,58.8588,22200.0
2012-02-14 15:40:00,88.09,88.21,88.09,88.19,20200.0,58.8655,58.9456,58.8655,58.9323,20200.0
2012-02-14 15:45:00,88.19,88.39,88.18,88.37,41400.0,58.9323,59.0659,58.9256,59.0526,41400.0
2012-02-14 15:50:00,88.43,88.43,88.29,88.4,151300.0,59.0927,59.0927,58.9991,59.0726,151300.0
2012-02-14 15:55:00,88.4,88.49,88.36,88.49,130100.0,59.0726,59.1327,59.0459,59.1327,130100.0
2012-02-15 09:30:00,87.68,87.92,87.67,87.74,244400.0,58.5915,58.7518,58.5848,58.6316,244400.0
2012-02-15 09:35:00,87.75,87.76,87.1,87.22,110500.0,58.6382,58.6449,58.2039,58.2841,110500.0
2012-02-15 09:40:00,87.22,87.27,86.95,86.95,66300.0,58.2841,58.3175,58.1037,58.1037,66300.0
2012-02-15 09:45:00,86.95,87.0,86.77,86.81,52000.0,58.1037,58.1371,57.9834,58.0101,52000.0
2012-02-15 09:50:00,86.81,87.08,86.81,87.0,89700.0,58.0101,58.1905,58.0101,58.1371,89700.0
2012-02-15 09:55:00,87.03,87.03,86.93,87.0,57000.0,58.1571,58.1571,58.0903,58.1371,57000.0
2012-02-15 10:00:00,87.0,87.12,86.99,87.05,53400.0,58.1371,58.2173,58.1304,58.1705,53400.0
2012-02-15 10:05:00,87.04,87.34,87.04,87.23,47500.0,58.1638,58.3643,58.1638,58.2908,47500.0
2012-02-15 10:10:00,87.23,87.35,87.23,87.33,19700.0,58.2908,58.371,58.2908,58.3576,19700.0
2012-02-15 10:15:00,87.31,87.33,87.09,87.09,29900.0,58.3442,58.3576,58.1972,58.1972,29900.0
2012-02-15 10:20:00,87.09,87.24,87.09,87.1,42200.0,58.1972,58.2974,58.1972,58.2039,42200.0
2012-02-15 10:25:00,87.13,87.27,87.12,87.24,17100.0,58.2239,58.3175,58.2173,58.2974,17100.0
2012-02-15 10:30:00,87.24,87.33,87.23,87.24,18000.0,58.2974,58.3576,58.2908,58.2974,18000.0
2012-02-15 10:35:00,87.24,87.26,87.11,87.11,14600.0,58.2974,58.3108,58.2106,58.2106,14600.0
2012-02-15 10:40:00,87.12,87.14,87.09,87.14,14600.0,58.2173,58.2306,58.1972,58.2306,14600.0
2012-02-15 10:45:00,87.15,87.17,87.11,87.12,19000.0,58.2373,58.2507,58.2106,58.2173,19000.0
2012-02-15 10:50:00,87.12,87.14,87.09,87.11,15800.0,58.2173,58.2306,58.1972,58.2106,15800.0
2012-02-15 10:55:00,87.1,87.1,87.0,87.01,24400.0,58.2039,58.2039,58.1371,58.1437,24400.0
2012-02-15 11:00:00,87.0,87.07,86.98,87.07,17100.0,58.1371,58.1838,58.1237,58.1838,17100.0
2012-02-15 11:05:00,87.05,87.07,86.97,87.0,24600.0,58.1705,58.1838,58.117,58.1371,24600.0
2012-02-15 11:10:00,87.0,87.03,86.98,87.02,16000.0,58.1371,58.1571,58.1237,58.1504,16000.0
2012-02-15 11:15:00,87.01,87.05,86.98,87.03,19200.0,58.1437,58.1705,58.1237,58.1571,19200.0
2012-02-15 11:20:00,87.03,87.04,86.97,87.0,33000.0,58.1571,58.1638,58.117,58.1371,33000.0
2012-02-15 11:25:00,86.98,87.01,86.95,86.97,20100.0,58.1237,58.1437,58.1037,58.117,20100.0
2012-02-15 11:30:00,87.0,87.02,86.96,87.0,25800.0,58.1371,58.1504,58.1103,58.1371,25800.0
2012-02-15 11:35:00,87.01,87.04,86.98,86.98,42600.0,58.1437,58.1638,58.1237,58.1237,42600.0
2012-02-15 11:40:00,86.98,87.03,86.97,86.98,26300.0,58.1237,58.1571,58.117,58.1237,26300.0
2012-02-15 11:45:00,86.98,87.03,86.98,87.02,37400.0,58.1237,58.1571,58.1237,58.1504,37400.0
2012-02-15 11:50:00,87.01,87.02,86.95,87.0,41100.0,58.1437,58.1504,58.1037,58.1371,41100.0
2012-02-15 11:55:00,86.99,87.03,86.99,87.0,15800.0,58.1304,58.1571,58.1304,58.1371,15800.0
2012-02-15 12:00:00,87.03,87.03,86.98,87.0,26100.0,58.1571,58.1571,58.1237,58.1371,26100.0
2012-02-15 12:05:00,87.01,87.07,87.01,87.02,25300.0,58.1437,58.1838,58.1437,58.1504,25300.0
2012-02-15 12:10:00,87.02,87.05,87.0,87.05,33800.0,58.1504,58.1705,58.1371,58.1705,33800.0
2012-02-15 12:15:00,87.04,87.1,87.02,87.03,23600.0,58.1638,58.2039,58.1504,58.1571,23600.0
2012-02-15 12:20:00,87.03,87.09,86.99,87.04,36400.0,58.1571,58.1972,58.1304,58.1638,36400.0
2012-02-15 12:25:00,87.04,87.07,87.03,87.05,13000.0,58.1638,58.1838,58.1571,58.1705,13000.0
2012-02-15 12:30:00,87.05,87.06,86.98,87.01,30200.0,58.1705,58.1772,58.1237,58.1437,30200.0
2012-02-15 12:35:00,87.0,87.02,86.99,87.01,18300.0,58.1371,58.1504,58.1304,58.1437,18300.0
2012-02-15 12:40:00,87.02,87.04,86.99,87.02,23800.0,58.1504,58.1638,58.1304,58.1504,23800.0
2012-02-15 12:45:00,87.03,87.07,87.01,87.02,13000.0,58.1571,58.1838,58.1437,58.1504,13000.0
2012-02-15 12:50:00,87.03,87.11,87.02,87.09,19800.0,58.1571,58.2106,58.1504,58.1972,19800.0
2012-02-15 12:55:00,87.09,87.11,87.08,87.09,7200.0,58.1972,58.2106,58.1905,58.1972,7200.0
2012-02-15 13:00:00,87.1,87.11,87.04,87.11,22600.0,58.2039,58.2106,58.1638,58.2106,22600.0
2012-02-15 13:05:00,87.1,87.13,87.06,87.09,13900.0,58.2039,58.2239,58.1772,58.1972,13900.0
2012-02-15 13:10:00,87.09,87.13,87.05,87.08,11800.0,58.1972,58.2239,58.1705,58.1905,11800.0
2012-02-15 13:15:00,87.08,87.1,87.0,87.06,30200.0,58.1905,58.2039,58.1371,58.1772,30200.0
2012-02-15 13:20:00,87.04,87.07,87.03,87.06,21300.0,58.1638,58.1838,58.1571,58.1772,21300.0
2012-02-15 13:25:00,87.05,87.08,87.01,87.01,98400.0,58.1705,58.1905,58.1437,58.1437,98400.0
2012-02-15 13:30:00,87.0,87.05,86.98,87.01,42700.0,58.1371,58.1705,58.1237,58.1437,42700.0
2012-02-15 13:35:00,86.99,87.08,86.99,87.08,15700.0,58.1304,58.1905,58.1304,58.1905,15700.0
2012-02-15 13:40:00,87.08,87.14,87.07,87.13,20400.0,58.1905,58.2306,58.1838,58.2239,20400.0
2012-02-15 13:45:00,87.13,87.13,87.0,87.0,28100.0,58.2239,58.2239,58.1371,58.1371,28100.0
2012-02-15 13:50:00,87.01,87.07,86.98,87.02,26600.0,58.1437,58.1838,58.1237,58.1504,26600.0
2012-02-15 13:55:00,87.02,87.06,86.99,87.02,30600.0,58.1504,58.1772,58.1304,58.1504,30600.0
2012-02-15 14:00:00,87.03,87.06,86.98,87.03,51700.0,58.1571,58.1772,58.1237,58.1571,51700.0
2012-02-15 14:05:00,87.05,87.05,86.98,87.03,34800.0,58.1705,58.1705,58.1237,58.1571,34800.0
2012-02-15 14:10:00,87.03,87.04,86.96,87.0,437600.0,58.1571,58.1638,58.1103,58.1371,437600.0
2012-02-15 14:15:00,86.99,87.02,86.96,86.98,41200.0,58.1304,58.1504,58.1103,58.1237,41200.0
2012-02-15 14:20:00,86.98,87.06,86.98,87.05,21500.0,58.1237,58.1772,58.1237,58.1705,21500.0
2012-02-15 14:25:00,87.06,87.19,87.05,87.16,20400.0,58.1772,58.264,58.1705,58.244,20400.0
2012-02-15 14:30:00,87.18,87.18,87.08,87.08,16500.0,58.2574,58.2574,58.1905,58.1905,16500.0
2012-02-15 14:35:00,87.09,87.13,87.05,87.1,28900.0,58.1972,58.2239,58.1705,58.2039,28900.0
2012-02-15 14:40:00,87.09,87.12,87.07,87.09,13900.0,58.1972,58.2173,58.1838,58.1972,13900.0
2012-02-15 14:45:00,87.09,87.16,87.03,87.16,19600.0,58.1972,58.244,58.1571,58.244,19600.0
2012-02-15 14:50:00,87.16,87.23,87.09,87.1,24100.0,58.244,58.2908,58.1972,58.2039,24100.0
2012-02-15 14:55:00,87.1,87.12,86.96,87.0,58000.0,58.2039,58.2173,58.1103,58.1371,58000.0
2012-02-15 15:00:00,87.01,87.06,86.99,87.0,46200.0,58.1437,58.1772,58.1304,58.1371,46200.0
2012-02-15 15:05:00,87.01,87.04,86.99,87.03,23800.0,58.1437,58.1638,58.1304,58.1571,23800.0
2012-02-15 15:10:00,87.03,87.03,86.99,87.03,31600.0,58.1571,58.1571,58.1304,58.1571,31600.0
2012-02-15 15:15:00,87.03,87.06,86.98,87.0,30000.0,58.1571,58.1772,58.1237,58.1371,30000.0
2012-02-15 15:20:00,87.0,87.07,86.99,87.03,33000.0,58.1371,58.1838,58.1304,58.1571,33000.0
2012-02-15 15:25:00,87.02,87.04,86.99,87.02,31400.0,58.1504,58.1638,58.1304,58.1504,31400.0
2012-02-15 15:30:00,87.02,87.07,87.01,87.02,27000.0,58.1504,58.1838,58.1437,58.1504,27000.0
2012-02-15 15:35:00,87.02,87.06,87.0,87.03,42600.0,58.1504,58.1772,58.1371,58.1571,42600.0
2012-02-15 15:40:00,87.03,87.05,87.0,87.04,44500.0,58.1571,58.1705,58.1371,58.1638,44500.0
2012-02-15 15:45:00,87.04,87.06,86.97,86.99,101200.0,58.1638,58.1772,58.117,58.1304,101200.0
2012-02-15 15:50:00,86.99,87.02,86.94,86.94,57300.0,58.1304,58.1504,58.097,58.097,57300.0
2012-02-15 15:55:00,86.94,86.99,86.86,86.95,154300.0,58.097,58.1304,58.0435,58.1037,154300.0
2012-02-16 09:30:00,86.89,87.07,86.7,87.06,54400.0,58.0636,58.1838,57.9366,58.1772,54400.0
2012-02-16 09:35:00,87.1,87.21,87.01,87.14,21500.0,58.2039,58.2774,58.1437,58.2306,21500.0
2012-02-16 09:40:00,87.15,87.17,87.04,87.05,34200.0,58.2373,58.2507,58.1638,58.1705,34200.0
2012-02-16 09:45:00,87.08,87.16,86.85,86.85,26600.0,58.1905,58.244,58.0368,58.0368,26600.0
2012-02-16 09:50:00,86.85,86.85,86.71,86.71,32500.0,58.0368,58.0368,57.9433,57.9433,32500.0
2012-02-16 09:55:00,86.72,86.73,86.64,86.64,47000.0,57.95,57.9566,57.8965,57.8965,47000.0
2012-02-16 10:00:00,86.69,86.82,86.65,86.8,42100.0,57.9299,58.0168,57.9032,58.0034,42100.0
2012-02-16 10:05:00,86.79,86.79,86.65,86.66,19400.0,57.9967,57.9967,57.9032,57.9099,19400.0
2012-02-16 10:10:00,86.66,86.7,86.66,86.7,21300.0,57.9099,57.9366,57.9099,57.9366,21300.0
2012-02-16 10:15:00,86.7,86.79,86.66,86.67,28500.0,57.9366,57.9967,57.9099,57.9165,28500.0
2012-02-16 10:20:00,86.67,86.73,86.65,86.69,19400.0,57.9165,57.9566,57.9032,57.9299,19400.0
2012-02-16 10:25:00,86.68,86.71,86.65,86.67,18400.0,57.9232,57.9433,57.9032,57.9165,18400.0
2012-02-16 10:30:00,86.68,86.75,86.68,86.71,17500.0,57.9232,57.97,57.9232,57.9433,17500.0
2012-02-16 10:35:00,86.69,86.74,86.68,86.7,7900.0,57.9299,57.9633,57.9232,57.9366,7900.0
2012-02-16 10:40:00,86.7,86.71,86.59,86.59,30600.0,57.9366,57.9433,57.8631,57.8631,30600.0
2012-02-16 10:45:00,86.6,86.61,86.48,86.49,30100.0,57.8698,57.8765,57.7896,57.7963,30100.0
2012-02-16 10:50:00,86.5,86.5,86.4,86.4,13000.0,57.8029,57.8029,57.7361,57.7361,13000.0
2012-02-16 10:55:00,86.42,86.42,86.3,86.3,22500.0,57.7495,57.7495,57.6693,57.6693,22500.0
2012-02-16 11:00:00,86.31,86.34,86.22,86.3,42600.0,57.676,57.696,57.6158,57.6693,42600.0
2012-02-16 11:05:00,86.3,86.33,86.23,86.24,19500.0,57.6693,57.6893,57.6225,57.6292,19500.0
2012-02-16 11:10:00,86.24,86.25,86.18,86.18,22600.0,57.6292,57.6359,57.5891,57.5891,22600.0
2012-02-16 11:15:00,86.2,86.29,86.18,86.19,29700.0,57.6025,57.6626,57.5891,57.5958,29700.0
2012-02-16 11:20:00,86.19,86.21,86.06,86.16,25900.0,57.5958,57.6092,57.5089,57.5757,25900.0
2012-02-16 11:25:00,86.16,86.22,86.15,86.18,19400.0,57.5757,57.6158,57.5691,57.5891,19400.0
2012-02-16 11:30:00,86.19,86.21,86.18,86.2,22700.0,57.5958,57.6092,57.5891,57.6025,22700.0
2012-02-16 11:35:00,86.2,86.35,86.2,86.3,26500.0,57.6025,57.7027,57.6025,57.6693,26500.0
2012-02-16 11:40:00,86.3,86.33,86.27,86.27,14400.0,57.6693,57.6893,57.6492,57.6492,14400.0
2012-02-16 11:45:00,86.27,86.29,86.24,86.28,21000.0,57.6492,57.6626,57.6292,57.6559,21000.0
2012-02-16 11:50:00,86.28,86.43,86.28,86.43,10700.0,57.6559,57.7562,57.6559,57.7562,10700.0
2012-02-16 11:55:00,86.44,86.54,86.44,86.51,26800.0,57.7629,57.8297,57.7629,57.8096,26800.0
2012-02-16 12:00:00,86.49,86.57,86.49,86.57,8300.0,57.7963,57.8497,57.7963,57.8497,8300.0
2012-02-16 12:05:00,86.57,86.61,86.53,86.6,15000.0,57.8497,57.8765,57.823,57.8698,15000.0
2012-02-16 12:10:00,86.61,86.64,86.61,86.64,7800.0,57.8765,57.8965,57.8765,57.8965,7800.0
2012-02-16 12:15:00,86.64,86.68,86.64,86.68,8200.0,57.8965,57.9232,57.8965,57.9232,8200.0
2012-02-16 12:20:00,86.67,86.76,86.67,86.73,11600.0,57.9165,57.9767,57.9165,57.9566,11600.0
2012-02-16 12:25:00,86.74,86.75,86.7,86.7,19100.0,57.9633,57.97,57.9366,57.9366,19100.0
2012-02-16 12:30:00,86.73,86.73,86.67,86.69,12800.0,57.9566,57.9566,57.9165,57.9299,12800.0
2012-02-16 12:35:00,86.7,86.75,86.7,86.71,12600.0,57.9366,57.97,57.9366,57.9433,12600.0
2012-02-16 12:40:00,86.72,86.72,86.65,86.67,13400.0,57.95,57.95,57.9032,57.9165,13400.0
2012-02-16 12:45:00,86.67,86.72,86.67,86.72,17900.0,57.9165,57.95,57.9165,57.95,17900.0
2012-02-16 12:50:00,86.72,86.83,86.71,86.83,18200.0,57.95,58.0235,57.9433,58.0235,18200.0
2012-02-16 12:55:00,86.83,86.9,86.82,86.9,10100.0,58.0235,58.0702,58.0168,58.0702,10100.0
2012-02-16 13:00:00,86.9,86.99,86.87,86.97,29900.0,58.0702,58.1304,58.0502,58.117,29900.0
2012-02-16 13:05:00,86.99,87.0,86.92,86.98,32600.0,58.1304,58.1371,58.0836,58.1237,32600.0
2012-02-16 13:10:00,86.99,87.03,86.97,87.02,11000.0,58.1304,58.1571,58.117,58.1504,11000.0
2012-02-16 13:15:00,87.04,87.06,86.88,86.88,20700.0,58.1638,58.1772,58.0569,58.0569,20700.0
2012-02-16 13:20:00,86.87,86.87,86.8,86.82,13400.0,58.0502,58.0502,58.0034,58.0168,13400.0
2012-02-16 13:25:00,86.82,86.84,86.75,86.75,11800.0,58.0168,58.0301,57.97,57.97,11800.0
2012-02-16 13:30:00,86.76,86.77,86.68,86.69,19600.0,57.9767,57.9834,57.9232,57.9299,19600.0
2012-02-16 13:35:00,86.69,86.7,86.62,86.62,37400.0,57.9299,57.9366,57.8831,57.8831,37400.0
2012-02-16 13:40:00,86.62,86.62,86.48,86.5,25800.0,57.8831,57.8831,57.7896,57.8029,25800.0
2012-02-16 13:45:00,86.5,86.66,86.49,86.65,23200.0,57.8029,57.9099,57.7963,57.9032,23200.0
2012-02-16 13:50:00,86.65,86.7,86.65,86.7,13700.0,57.9032,57.9366,57.9032,57.9366,13700.0
2012-02-16 13:55:00,86.7,86.79,86.7,86.79,13200.0,57.9366,57.9967,57.9366,57.9967,13200.0
2012-02-16 14:00:00,86.78,86.79,86.71,86.77,24700.0,57.9901,57.9967,57.9433,57.9834,24700.0
2012-02-16 14:05:00,86.78,86.78,86.71,86.74,20700.0,57.9901,57.9901,57.9433,57.9633,20700.0
2012-02-16 14:10:00,86.73,86.74,86.61,86.64,27700.0,57.9566,57.9633,57.8765,57.8965,27700.0
2012-02-16 14:15:00,86.64,86.72,86.64,86.72,5200.0,57.8965,57.95,57.8965,57.95,5200.0
2012-02-16 14:20:00,86.72,86.72,86.66,86.69,11900.0,57.95,57.95,57.9099,57.9299,11900.0
2012-02-16 14:25:00,86.68,86.74,86.68,86.72,7000.0,57.9232,57.9633,57.9232,57.95,7000.0
2012-02-16 14:30:00,86.73,86.78,86.72,86.76,15700.0,57.9566,57.9901,57.95,57.9767,15700.0
2012-02-16 14:35:00,86.77,86.78,86.73,86.74,17500.0,57.9834,57.9901,57.9566,57.9633,17500.0
2012-02-16 14:40:00,86.75,86.75,86.68,86.7,12600.0,57.97,57.97,57.9232,57.9366,12600.0
2012-02-16 14:45:00,86.7,86.72,86.69,86.7,12600.0,57.9366,57.95,57.9299,57.9366,12600.0
2012-02-16 14:50:00,86.7,86.72,86.7,86.71,22000.0,57.9366,57.95,57.9366,57.9433,22000.0
2012-02-16 14:55:00,86.72,86.73,86.67,86.69,29200.0,57.95,57.9566,57.9165,57.9299,29200.0
2012-02-16 15:00:00,86.69,86.72,86.66,86.66,15800.0,57.9299,57.95,57.9099,57.9099,15800.0
2012-02-16 15:05:00,86.66,86.69,86.64,86.65,25900.0,57.9099,57.9299,57.8965,57.9032,25900.0
2012-02-16 15:10:00,86.65,86.65,86.6,86.6,18700.0,57.9032,57.9032,57.8698,57.8698,18700.0
2012-02-16 15:15:00,86.61,86.64,86.6,86.62,25300.0,57.8765,57.8965,57.8698,57.8831,25300.0
2012-02-16 15:20:00,86.63,86.63,86.56,86.57,35200.0,57.8898,57.8898,57.843,57.8497,35200.0
2012-02-16 15:25:00,86.57,86.58,86.55,86.57,18200.0,57.8497,57.8564,57.8364,57.8497,18200.0
2012-02-16 15:30:00,86.56,86.57,86.48,86.48,41000.0,57.843,57.8497,57.7896,57.7896,41000.0
2012-02-16 15:35:00,86.48,86.49,86.43,86.48,61500.0,57.7896,57.7963,57.7562,57.7896,61500.0
2012-02-16 15:40:00,86.48,86.51,86.48,86.48,54100.0,57.7896,57.8096,57.7896,57.7896,54100.0
2012-02-16 15:45:00,86.47,86.5,86.4,86.41,74800.0,57.7829,57.8029,57.7361,57.7428,74800.0
2012-02-16 15:50:00,86.41,86.45,86.4,86.41,91000.0,57.7428,57.7695,57.7361,57.7428,91000.0
2012-02-16 15:55:00,86.42,86.48,86.4,86.43,98100.0,57.7495,57.7896,57.7361,57.7562,98100.0
2012-02-17 09:30:00,86.72,86.98,86.67,86.69,255900.0,57.95,58.1237,57.9165,57.9299,255900.0
2012-02-17 09:35:00,86.67,86.96,86.65,86.84,8600.0,57.9165,58.1103,57.9032,58.0301,8600.0
2012-02-17 09:40:00,86.88,86.9,86.78,86.89,15200.0,58.0569,58.0702,57.9901,58.0636,15200.0
2012-02-17 09:45:00,86.91,86.91,86.65,86.66,24900.0,58.0769,58.0769,57.9032,57.9099,24900.0
2012-02-17 09:50:00,86.7,86.71,86.62,86.7,9400.0,57.9366,57.9433,57.8831,57.9366,9400.0
2012-02-17 09:55:00,86.7,86.81,86.69,86.79,8400.0,57.9366,58.0101,57.9299,57.9967,8400.0
2012-02-17 10:00:00,86.83,86.86,86.68,86.68,23100.0,58.0235,58.0435,57.9232,57.9232,23100.0
2012-02-17 10:05:00,86.67,86.76,86.66,86.72,11400.0,57.9165,57.9767,57.9099,57.95,11400.0
2012-02-17 10:10:00,86.72,86.79,86.72,86.79,14200.0,57.95,57.9967,57.95,57.9967,14200.0
2012-02-17 10:15:00,86.78,86.82,86.76,86.81,17200.0,57.9901,58.0168,57.9767,58.0101,17200.0
2012-02-17 10:20:00,86.8,86.86,86.79,86.81,16900.0,58.0034,58.0435,57.9967,58.0101,16900.0
2012-02-17 10:25:00,86.81,86.83,86.78,86.82,8900.0,58.0101,58.0235,57.9901,58.0168,8900.0
2012-02-17 10:30:00,86.83,86.83,86.73,86.74,20000.0,58.0235,58.0235,57.9566,57.9633,20000.0
2012-02-17 10:35:00,86.74,86.77,86.73,86.75,9800.0,57.9633,57.9834,57.9566,57.97,9800.0
2012-02-17 10:40:00,86.75,86.77,86.65,86.7,39600.0,57.97,57.9834,57.9032,57.9366,39600.0
2012-02-17 10:45:00,86.69,86.72,86.66,86.66,23800.0,57.9299,57.95,57.9099,57.9099,23800.0
2012-02-17 10:50:00,86.68,86.72,86.67,86.68,14100.0,57.9232,57.95,57.9165,57.9232,14100.0
2012-02-17 10:55:00,86.67,86.7,86.66,86.67,15400.0,57.9165,57.9366,57.9099,57.9165,15400.0
2012-02-17 11:00:00,86.67,86.69,86.66,86.66,20900.0,57.9165,57.9299,57.9099,57.9099,20900.0
2012-02-17 11:05:00,86.66,86.7,86.64,86.7,21400.0,57.9099,57.9366,57.8965,57.9366,21400.0
2012-02-17 11:10:00,86.7,86.73,86.69,86.73,114300.0,57.9366,57.9566,57.9299,57.9566,114300.0
2012-02-17 11:15:00,86.73,86.9,86.73,86.89,64900.0,57.9566,58.0702,57.9566,58.0636,64900.0
2012-02-17 11:20:00,86.88,87.04,86.88,87.04,15300.0,58.0569,58.1638,58.0569,58.1638,15300.0
2012-02-17 11:25:00,87.04,87.23,87.04,87.23,54600.0,58.1638,58.2908,58.1638,58.2908,54600.0
2012-02-17 11:30:00,87.23,87.25,87.12,87.22,39000.0,58.2908,58.3041,58.2173,58.2841,39000.0
2012-02-17 11:35:00,87.23,87.27,87.03,87.03,70500.0,58.2908,58.3175,58.1571,58.1571,70500.0
2012-02-17 11:40:00,87.04,87.27,87.0,87.21,110900.0,58.1638,58.3175,58.1371,58.2774,110900.0
2012-02-17 11:45:00,87.21,87.22,87.13,87.14,28000.0,58.2774,58.2841,58.2239,58.2306,28000.0
2012-02-17 11:50:00,87.14,87.21,87.09,87.1,118000.0,58.2306,58.2774,58.1972,58.2039,118000.0
2012-02-17 11:55:00,87.1,87.24,87.04,87.23,65800.0,58.2039,58.2974,58.1638,58.2908,65800.0
2012-02-17 12:00:00,87.24,87.29,87.24,87.26,16100.0,58.2974,58.3309,58.2974,58.3108,16100.0
2012-02-17 12:05:00,87.25,87.36,87.25,87.36,17300.0,58.3041,58.3776,58.3041,58.3776,17300.0
2012-02-17 12:10:00,87.35,87.36,87.3,87.34,12700.0,58.371,58.3776,58.3375,58.3643,12700.0
2012-02-17 12:15:00,87.34,87.38,87.33,87.33,10200.0,58.3643,58.391,58.3576,58.3576,10200.0
2012-02-17 12:20:00,87.33,87.37,87.32,87.32,20800.0,58.3576,58.3843,58.3509,58.3509,20800.0
2012-02-17 12:25:00,87.33,87.36,87.32,87.36,10100.0,58.3576,58.3776,58.3509,58.3776,10100.0
2012-02-17 12:30:00,87.36,87.37,87.32,87.32,24100.0,58.3776,58.3843,58.3509,58.3509,24100.0
2012-02-17 12:35:00,87.33,87.37,87.33,87.37,7700.0,58.3576,58.3843,58.3576,58.3843,7700.0
2012-02-17 12:40:00,87.36,87.46,87.36,87.44,17700.0,58.3776,58.4445,58.3776,58.4311,17700.0
2012-02-17 12:45:00,87.45,87.45,87.38,87.45,14500.0,58.4378,58.4378,58.391,58.4378,14500.0
2012-02-17 12:50:00,87.45,87.47,87.39,87.39,8400.0,58.4378,58.4511,58.3977,58.3977,8400.0
2012-02-17 12:55:00,87.4,87.49,87.39,87.47,14800.0,58.4044,58.4645,58.3977,58.4511,14800.0
2012-02-17 13:00:00,87.47,87.48,87.44,87.45,11800.0,58.4511,58.4578,58.4311,58.4378,11800.0
2012-02-17 13:05:00,87.44,87.49,87.44,87.46,11400.0,58.4311,58.4645,58.4311,58.4445,11400.0
2012-02-17 13:10:00,87.47,87.48,87.44,87.46,15900.0,58.4511,58.4578,58.4311,58.4445,15900.0
2012-02-17 13:15:00,87.48,87.49,87.45,87.46,27200.0,58.4578,58.4645,58.4378,58.4445,27200.0
2012-02-17 13:20:00,87.45,87.46,87.44,87.45,5200.0,58.4378,58.4445,58.4311,58.4378,5200.0
2012-02-17 13:25:00,87.45,87.45,87.36,87.36,14100.0,58.4378,58.4378,58.3776,58.3776,14100.0
2012-02-17 13:30:00,87.37,87.43,87.37,87.42,7300.0,58.3843,58.4244,58.3843,58.4177,7300.0
2012-02-17 13:35:00,87.43,87.45,87.41,87.41,8600.0,58.4244,58.4378,58.411,58.411,8600.0
2012-02-17 13:40:00,87.42,87.43,87.41,87.43,5400.0,58.4177,58.4244,58.411,58.4244,5400.0
2012-02-17 13:45:00,87.42,87.44,87.42,87.42,11200.0,58.4177,58.4311,58.4177,58.4177,11200.0
2012-02-17 13:50:00,87.42,87.46,87.42,87.45,33300.0,58.4177,58.4445,58.4177,58.4378,33300.0
2012-02-17 13:55:00,87.45,87.5,87.45,87.49,12200.0,58.4378,58.4712,58.4378,58.4645,12200.0
2012-02-17 14:00:00,87.49,87.55,87.49,87.55,18700.0,58.4645,58.5046,58.4645,58.5046,18700.0
2012-02-17 14:05:00,87.54,87.56,87.54,87.55,7600.0,58.4979,58.5113,58.4979,58.5046,7600.0
2012-02-17 14:10:00,87.56,87.6,87.56,87.59,14500.0,58.5113,58.538,58.5113,58.5313,14500.0
2012-02-17 14:15:00,87.59,87.61,87.59,87.6,9100.0,58.5313,58.5447,58.5313,58.538,9100.0
2012-02-17 14:20:00,87.61,87.68,87.59,87.68,18900.0,58.5447,58.5915,58.5313,58.5915,18900.0
2012-02-17 14:25:00,87.68,87.78,87.68,87.77,28800.0,58.5915,58.6583,58.5915,58.6516,28800.0
2012-02-17 14:30:00,87.78,87.8,87.69,87.71,59300.0,58.6583,58.6717,58.5982,58.6115,59300.0
2012-02-17 14:35:00,87.7,87.71,87.69,87.69,12800.0,58.6048,58.6115,58.5982,58.5982,12800.0
2012-02-17 14:40:00,87.69,87.79,87.69,87.79,37200.0,58.5982,58.665,58.5982,58.665,37200.0
2012-02-17 14:45:00,87.79,87.93,87.79,87.86,31300.0,58.665,58.7585,58.665,58.7118,31300.0
2012-02-17 14:50:00,87.86,87.97,87.86,87.91,29100.0,58.7118,58.7853,58.7118,58.7452,29100.0
2012-02-17 14:55:00,87.9,87.91,87.81,87.87,29700.0,58.7385,58.7452,58.6783,58.7184,29700.0
2012-02-17 15:00:00,87.87,87.93,87.87,87.88,24800.0,58.7184,58.7585,58.7184,58.7251,24800.0
2012-02-17 15:05:00,87.88,88.0,87.88,87.99,26700.0,58.7251,58.8053,58.7251,58.7986,26700.0
2012-02-17 15:10:00,87.99,88.09,87.96,88.06,57200.0,58.7986,58.8655,58.7786,58.8454,57200.0
2012-02-17 15:15:00,88.06,88.19,88.06,88.16,67900.0,58.8454,58.9323,58.8454,58.9122,67900.0
2012-02-17 15:20:00,88.17,88.24,88.15,88.24,38500.0,58.9189,58.9657,58.9055,58.9657,38500.0
2012-02-17 15:25:00,88.23,88.31,88.21,88.26,49400.0,58.959,59.0125,58.9456,58.9791,49400.0
2012-02-17 15:30:00,88.25,88.25,88.04,88.04,67800.0,58.9724,58.9724,58.832,58.832,67800.0
2012-02-17 15:35:00,88.03,88.04,87.89,87.92,79500.0,58.8254,58.832,58.7318,58.7518,79500.0
2012-02-17 15:40:00,87.93,87.94,87.86,87.94,45900.0,58.7585,58.7652,58.7118,58.7652,45900.0
2012-02-17 15:45:00,87.95,88.03,87.95,87.99,40700.0,58.7719,58.8254,58.7719,58.7986,40700.0
2012-02-17 15:50:00,87.99,88.0,87.86,87.92,47500.0,58.7986,58.8053,58.7118,58.7518,47500.0
2012-02-17 15:55:00,87.93,87.98,87.89,87.96,114900.0,58.7585,58.7919,58.7318,58.7786,114900.0
2012-02-21 09:30:00,87.86,87.9,87.52,87.54,90500.0,58.7118,58.7385,58.4846,58.4979,90500.0
2012-02-21 09:35:00,87.62,87.62,87.46,87.51,24800.0,58.5514,58.5514,58.4445,58.4779,24800.0
2012-02-21 09:40:00,87.51,87.6,87.47,87.52,13100.0,58.4779,58.538,58.4511,58.4846,13100.0
2012-02-21 09:45:00,87.51,87.52,87.24,87.25,32400.0,58.4779,58.4846,58.2974,58.3041,32400.0
2012-02-21 09:50:00,87.25,87.31,87.18,87.25,35400.0,58.3041,58.3442,58.2574,58.3041,35400.0
2012-02-21 09:55:00,87.25,87.31,87.22,87.3,15600.0,58.3041,58.3442,58.2841,58.3375,15600.0
2012-02-21 10:00:00,87.3,87.3,87.2,87.21,10600.0,58.3375,58.3375,58.2707,58.2774,10600.0
2012-02-21 10:05:00,87.21,87.24,87.12,87.12,22200.0,58.2774,58.2974,58.2173,58.2173,22200.0
2012-02-21 10:10:00,87.12,87.24,87.09,87.21,21400.0,58.2173,58.2974,58.1972,58.2774,21400.0
2012-02-21 10:15:00,87.2,87.26,87.19,87.19,15400.0,58.2707,58.3108,58.264,58.264,15400.0
2012-02-21 10:20:00,87.22,87.22,87.15,87.17,16900.0,58.2841,58.2841,58.2373,58.2507,16900.0
2012-02-21 10:25:00,87.17,87.28,87.17,87.28,14800.0,58.2507,58.3242,58.2507,58.3242,14800.0
2012-02-21 10:30:00,87.27,87.3,87.19,87.2,29300.0,58.3175,58.3375,58.264,58.2707,29300.0
2012-02-21 10:35:00,87.2,87.28,87.19,87.27,23100.0,58.2707,58.3242,58.264,58.3175,23100.0
2012-02-21 10:40:00,87.26,87.29,87.22,87.27,26500.0,58.3108,58.3309,58.2841,58.3175,26500.0
2012-02-21 10:45:00,87.28,87.28,87.17,87.17,17400.0,58.3242,58.3242,58.2507,58.2507,17400.0
2012-02-21 10:50:00,87.18,87.26,87.18,87.26,11600.0,58.2574,58.3108,58.2574,58.3108,11600.0
2012-02-21 10:55:00,87.26,87.26,87.2,87.24,32000.0,58.3108,58.3108,58.2707,58.2974,32000.0
2012-02-21 11:00:00,87.25,87.26,87.2,87.25,15100.0,58.3041,58.3108,58.2707,58.3041,15100.0
2012-02-21 11:05:00,87.24,87.24,87.19,87.22,7400.0,58.2974,58.2974,58.264,58.2841,7400.0
2012-02-21 11:10:00,87.22,87.22,87.17,87.18,11300.0,58.2841,58.2841,58.2507,58.2574,11300.0
2012-02-21 11:15:00,87.2,87.21,87.2,87.2,2300.0,58.2707,58.2774,58.2707,58.2707,2300.0
2012-02-21 11:20:00,87.21,87.25,87.21,87.25,11700.0,58.2774,58.3041,58.2774,58.3041,11700.0
2012-02-21 11:25:00,87.25,87.25,87.19,87.22,9800.0,58.3041,58.3041,58.264,58.2841,9800.0
2012-02-21 11:30:00,87.2,87.21,87.18,87.19,10300.0,58.2707,58.2774,58.2574,58.264,10300.0
2012-02-21 11:35:00,87.18,87.21,87.17,87.2,13200.0,58.2574,58.2774,58.2507,58.2707,13200.0
2012-02-21 11:40:00,87.21,87.22,87.2,87.22,9900.0,58.2774,58.2841,58.2707,58.2841,9900.0
2012-02-21 11:45:00,87.21,87.21,87.19,87.2,6900.0,58.2774,58.2774,58.264,58.2707,6900.0
2012-02-21 11:50:00,87.19,87.21,87.17,87.21,10700.0,58.264,58.2774,58.2507,58.2774,10700.0
2012-02-21 11:55:00,87.21,87.21,87.2,87.2,13300.0,58.2774,58.2774,58.2707,58.2707,13300.0
2012-02-21 12:00:00,87.21,87.38,87.2,87.38,26200.0,58.2774,58.391,58.2707,58.391,26200.0
2012-02-21 12:05:00,87.38,87.44,87.37,87.37,14600.0,58.391,58.4311,58.3843,58.3843,14600.0
2012-02-21 12:10:00,87.37,87.37,87.27,87.27,21200.0,58.3843,58.3843,58.3175,58.3175,21200.0
2012-02-21 12:15:00,87.26,87.27,87.2,87.2,15300.0,58.3108,58.3175,58.2707,58.2707,15300.0
2012-02-21 12:20:00,87.21,87.23,87.18,87.23,22400.0,58.2774,58.2908,58.2574,58.2908,22400.0
2012-02-21 12:25:00,87.23,87.26,87.21,87.23,17800.0,58.2908,58.3108,58.2774,58.2908,17800.0
2012-02-21 12:30:00,87.23,87.23,87.18,87.19,24300.0,58.2908,58.2908,58.2574,58.264,24300.0
2012-02-21 12:35:00,87.2,87.22,87.2,87.2,9400.0,58.2707,58.2841,58.2707,58.2707,9400.0
2012-02-21 12:40:00,87.2,87.22,87.17,87.17,18600.0,58.2707,58.2841,58.2507,58.2507,18600.0
2012-02-21 12:45:00,87.19,87.22,87.17,87.19,10400.0,58.264,58.2841,58.2507,58.264,10400.0
2012-02-21 12:50:00,87.2,87.23,87.19,87.21,7400.0,58.2707,58.2908,58.264,58.2774,7400.0
2012-02-21 12:55:00,87.21,87.25,87.2,87.2,11400.0,58.2774,58.3041,58.2707,58.2707,11400.0
2012-02-21 13:00:00,87.21,87.22,87.2,87.22,7300.0,58.2774,58.2841,58.2707,58.2841,7300.0
2012-02-21 13:05:00,87.22,87.23,87.2,87.21,12300.0,58.2841,58.2908,58.2707,58.2774,12300.0
2012-02-21 13:10:00,87.22,87.26,87.21,87.26,6300.0,58.2841,58.3108,58.2774,58.3108,6300.0
2012-02-21 13:15:00,87.27,87.29,87.26,87.26,9400.0,58.3175,58.3309,58.3108,58.3108,9400.0
2012-02-21 13:20:00,87.28,87.32,87.26,87.3,11600.0,58.3242,58.3509,58.3108,58.3375,11600.0
2012-02-21 13:25:00,87.3,87.32,87.27,87.31,12000.0,58.3375,58.3509,58.3175,58.3442,12000.0
2012-02-21 13:30:00,87.31,87.32,87.24,87.24,12800.0,58.3442,58.3509,58.2974,58.2974,12800.0
2012-02-21 13:35:00,87.24,87.26,87.23,87.26,7800.0,58.2974,58.3108,58.2908,58.3108,7800.0
2012-02-21 13:40:00,87.25,87.25,87.2,87.2,17300.0,58.3041,58.3041,58.2707,58.2707,17300.0
2012-02-21 13:45:00,87.2,87.21,87.2,87.2,11500.0,58.2707,58.2774,58.2707,58.2707,11500.0
2012-02-21 13:50:00,87.2,87.22,87.19,87.22,15300.0,58.2707,58.2841,58.264,58.2841,15300.0
2012-02-21 13:55:00,87.22,87.23,87.18,87.22,8100.0,58.2841,58.2908,58.2574,58.2841,8100.0
2012-02-21 14:00:00,87.21,87.22,87.12,87.13,26500.0,58.2774,58.2841,58.2173,58.2239,26500.0
2012-02-21 14:05:00,87.14,87.15,87.09,87.09,16300.0,58.2306,58.2373,58.1972,58.1972,16300.0
2012-02-21 14:10:00,87.09,87.1,87.06,87.09,40000.0,58.1972,58.2039,58.1772,58.1972,40000.0
2012-02-21 14:15:00,87.1,87.13,87.09,87.12,11300.0,58.2039,58.2239,58.1972,58.2173,11300.0
2012-02-21 14:20:00,87.13,87.13,87.03,87.03,16300.0,58.2239,58.2239,58.1571,58.1571,16300.0
2012-02-21 14:25:00,87.04,87.04,87.0,87.0,12900.0,58.1638,58.1638,58.1371,58.1371,12900.0
2012-02-21 14:30:00,87.01,87.03,87.0,87.01,14200.0,58.1437,58.1571,58.1371,58.1437,14200.0
2012-02-21 14:35:00,87.01,87.02,86.85,86.85,32700.0,58.1437,58.1504,58.0368,58.0368,32700.0
2012-02-21 14:40:00,86.85,86.9,86.81,86.89,29500.0,58.0368,58.0702,58.0101,58.0636,29500.0
2012-02-21 14:45:00,86.89,86.96,86.89,86.92,20500.0,58.0636,58.1103,58.0636,58.0836,20500.0
2012-02-21 14:50:00,86.91,86.92,86.79,86.81,27600.0,58.0769,58.0836,57.9967,58.0101,27600.0
2012-02-21 14:55:00,86.79,86.9,86.79,86.9,25100.0,57.9967,58.0702,57.9967,58.0702,25100.0
2012-02-21 15:00:00,86.9,86.93,86.89,86.93,16800.0,58.0702,58.0903,58.0636,58.0903,16800.0
2012-02-21 15:05:00,86.93,86.99,86.92,86.99,12900.0,58.0903,58.1304,58.0836,58.1304,12900.0
2012-02-21 15:10:00,86.99,87.03,86.97,86.97,22300.0,58.1304,58.1571,58.117,58.117,22300.0
2012-02-21 15:15:00,86.98,87.03,86.94,87.03,26000.0,58.1237,58.1571,58.097,58.1571,26000.0
2012-02-21 15:20:00,87.02,87.19,87.02,87.18,30700.0,58.1504,58.264,58.1504,58.2574,30700.0
2012-02-21 15:25:00,87.18,87.2,87.12,87.2,43200.0,58.2574,58.2707,58.2173,58.2707,43200.0
2012-02-21 15:30:00,87.21,87.24,87.1,87.11,43700.0,58.2774,58.2974,58.2039,58.2106,43700.0
2012-02-21 15:35:00,87.11,87.19,87.05,87.17,32200.0,58.2106,58.264,58.1705,58.2507,32200.0
2012-02-21 15:40:00,87.18,87.24,87.16,87.18,38000.0,58.2574,58.2974,58.244,58.2574,38000.0
2012-02-21 15:45:00,87.19,87.22,87.15,87.17,30300.0,58.264,58.2841,58.2373,58.2507,30300.0
2012-02-21 15:50:00,87.16,87.2,87.09,87.14,51000.0,58.244,58.2707,58.1972,58.2306,51000.0
2012-02-21 15:55:00,87.13,87.17,87.08,87.15,59200.0,58.2239,58.2507,58.1905,58.2373,59200.0
2012-02-22 09:30:00,87.34,87.54,87.26,87.54,42900.0,58.3643,58.4979,58.3108,58.4979,42900.0
2012-02-22 09:35:00,87.54,87.59,87.45,87.49,12000.0,58.4979,58.5313,58.4378,58.4645,12000.0
2012-02-22 09:40:00,87.45,87.55,87.34,87.5,13100.0,58.4378,58.5046,58.3643,58.4712,13100.0
2012-02-22 09:45:00,87.5,87.56,87.36,87.36,16000.0,58.4712,58.5113,58.3776,58.3776,16000.0
2012-02-22 09:50:00,87.36,87.51,87.35,87.51,13000.0,58.3776,58.4779,58.371,58.4779,13000.0
2012-02-22 09:55:00,87.52,87.74,87.49,87.74,10800.0,58.4846,58.6316,58.4645,58.6316,10800.0
2012-02-22 10:00:00,87.72,87.77,87.66,87.73,16100.0,58.6182,58.6516,58.5781,58.6249,16100.0
2012-02-22 10:05:00,87.74,87.74,87.56,87.56,11700.0,58.6316,58.6316,58.5113,58.5113,11700.0
2012-02-22 10:10:00,87.57,87.74,87.56,87.68,44900.0,58.518,58.6316,58.5113,58.5915,44900.0
2012-02-22 10:15:00,87.68,87.81,87.68,87.78,9600.0,58.5915,58.6783,58.5915,58.6583,9600.0
2012-02-22 10:20:00,87.78,87.78,87.6,87.62,14700.0,58.6583,58.6583,58.538,58.5514,14700.0
2012-02-22 10:25:00,87.63,87.64,87.53,87.53,12400.0,58.5581,58.5647,58.4912,58.4912,12400.0
2012-02-22 10:30:00,87.53,87.72,87.53,87.69,25000.0,58.4912,58.6182,58.4912,58.5982,25000.0
2012-02-22 10:35:00,87.7,87.89,87.7,87.86,25700.0,58.6048,58.7318,58.6048,58.7118,25700.0
2012-02-22 10:40:00,87.83,87.86,87.75,87.75,9500.0,58.6917,58.7118,58.6382,58.6382,9500.0
2012-02-22 10:45:00,87.73,87.88,87.73,87.87,34800.0,58.6249,58.7251,58.6249,58.7184,34800.0
2012-02-22 10:50:00,87.9,88.09,87.84,88.09,38600.0,58.7385,58.8655,58.6984,58.8655,38600.0
2012-02-22 10:55:00,88.07,88.09,87.76,87.89,28000.0,58.8521,58.8655,58.6449,58.7318,28000.0
2012-02-22 11:00:00,87.88,87.91,87.84,87.9,12400.0,58.7251,58.7452,58.6984,58.7385,12400.0
2012-02-22 11:05:00,87.89,87.9,87.78,87.89,8800.0,58.7318,58.7385,58.6583,58.7318,8800.0
2012-02-22 11:10:00,87.9,87.91,87.83,87.83,10100.0,58.7385,58.7452,58.6917,58.6917,10100.0
2012-02-22 11:15:00,87.83,87.85,87.79,87.82,7300.0,58.6917,58.7051,58.665,58.685,7300.0
2012-02-22 11:20:00,87.83,87.86,87.8,87.85,5200.0,58.6917,58.7118,58.6717,58.7051,5200.0
2012-02-22 11:25:00,87.88,87.93,87.87,87.87,9400.0,58.7251,58.7585,58.7184,58.7184,9400.0
2012-02-22 11:30:00,87.88,87.89,87.83,87.84,7100.0,58.7251,58.7318,58.6917,58.6984,7100.0
2012-02-22 11:35:00,87.84,87.84,87.78,87.79,7100.0,58.6984,58.6984,58.6583,58.665,7100.0
2012-02-22 11:40:00,87.8,87.85,87.79,87.81,15600.0,58.6717,58.7051,58.665,58.6783,15600.0
2012-02-22 11:45:00,87.82,87.82,87.76,87.78,12000.0,58.685,58.685,58.6449,58.6583,12000.0
2012-02-22 11:50:00,87.77,87.78,87.62,87.65,11900.0,58.6516,58.6583,58.5514,58.5714,11900.0
2012-02-22 11:55:00,87.65,87.79,87.64,87.79,12200.0,58.5714,58.665,58.5647,58.665,12200.0
2012-02-22 12:00:00,87.78,87.83,87.78,87.8,7800.0,58.6583,58.6917,58.6583,58.6717,7800.0
2012-02-22 12:05:00,87.81,87.81,87.74,87.77,8900.0,58.6783,58.6783,58.6316,58.6516,8900.0
2012-02-22 12:10:00,87.77,87.8,87.74,87.8,7600.0,58.6516,58.6717,58.6316,58.6717,7600.0
2012-02-22 12:15:00,87.81,87.83,87.8,87.81,6200.0,58.6783,58.6917,58.6717,58.6783,6200.0
2012-02-22 12:20:00,87.82,87.84,87.79,87.8,11700.0,58.685,58.6984,58.665,58.6717,11700.0
2012-02-22 12:25:00,87.79,87.85,87.79,87.85,7700.0,58.665,58.7051,58.665,58.7051,7700.0
2012-02-22 12:30:00,87.85,87.86,87.79,87.79,11100.0,58.7051,58.7118,58.665,58.665,11100.0
2012-02-22 12:35:00,87.79,87.79,87.74,87.77,7700.0,58.665,58.665,58.6316,58.6516,7700.0
2012-02-22 12:40:00,87.76,87.82,87.76,87.79,10900.0,58.6449,58.685,58.6449,58.665,10900.0
2012-02-22 12:45:00,87.8,87.8,87.78,87.79,6200.0,58.6717,58.6717,58.6583,58.665,6200.0
2012-02-22 12:50:00,87.79,87.82,87.78,87.8,9200.0,58.665,58.685,58.6583,58.6717,9200.0
2012-02-22 12:55:00,87.8,87.8,87.75,87.75,17200.0,58.6717,58.6717,58.6382,58.6382,17200.0
2012-02-22 13:00:00,87.76,87.82,87.75,87.82,7500.0,58.6449,58.685,58.6382,58.685,7500.0
2012-02-22 13:05:00,87.81,87.91,87.81,87.88,15200.0,58.6783,58.7452,58.6783,58.7251,15200.0
2012-02-22 13:10:00,87.88,87.94,87.88,87.92,10000.0,58.7251,58.7652,58.7251,58.7518,10000.0
2012-02-22 13:15:00,87.93,87.93,87.91,87.93,4800.0,58.7585,58.7585,58.7452,58.7585,4800.0
2012-02-22 13:20:00,87.94,87.94,87.92,87.92,8900.0,58.7652,58.7652,58.7518,58.7518,8900.0
2012-02-22 13:25:00,87.92,87.99,87.92,87.95,21900.0,58.7518,58.7986,58.7518,58.7719,21900.0
2012-02-22 13:30:00,87.96,87.96,87.89,87.91,5300.0,58.7786,58.7786,58.7318,58.7452,5300.0
2012-02-22 13:35:00,87.9,87.9,87.82,87.83,4200.0,58.7385,58.7385,58.685,58.6917,4200.0
2012-02-22 13:40:00,87.83,87.89,87.83,87.86,16100.0,58.6917,58.7318,58.6917,58.7118,16100.0
2012-02-22 13:45:00,87.84,87.85,87.82,87.83,5400.0,58.6984,58.7051,58.685,58.6917,5400.0
2012-02-22 13:50:00,87.84,87.88,87.8,87.86,11300.0,58.6984,58.7251,58.6717,58.7118,11300.0
2012-02-22 13:55:00,87.85,87.85,87.75,87.76,6700.0,58.7051,58.7051,58.6382,58.6449,6700.0
2012-02-22 14:00:00,87.75,87.78,87.74,87.74,11100.0,58.6382,58.6583,58.6316,58.6316,11100.0
2012-02-22 14:05:00,87.75,87.79,87.73,87.73,8500.0,58.6382,58.665,58.6249,58.6249,8500.0
2012-02-22 14:10:00,87.75,87.76,87.69,87.7,5300.0,58.6382,58.6449,58.5982,58.6048,5300.0
2012-02-22 14:15:00,87.7,87.79,87.69,87.78,5300.0,58.6048,58.665,58.5982,58.6583,5300.0
2012-02-22 14:20:00,87.77,87.8,87.74,87.75,14900.0,58.6516,58.6717,58.6316,58.6382,14900.0
2012-02-22 14:25:00,87.76,87.76,87.65,87.68,22100.0,58.6449,58.6449,58.5714,58.5915,22100.0
2012-02-22 14:30:00,87.69,87.73,87.64,87.64,14400.0,58.5982,58.6249,58.5647,58.5647,14400.0
2012-02-22 14:35:00,87.64,87.65,87.55,87.55,9400.0,58.5647,58.5714,58.5046,58.5046,9400.0
2012-02-22 14:40:00,87.55,87.6,87.52,87.57,14800.0,58.5046,58.538,58.4846,58.518,14800.0
2012-02-22 14:45:00,87.56,87.6,87.55,87.56,12400.0,58.5113,58.538,58.5046,58.5113,12400.0
2012-02-22 14:50:00,87.56,87.56,87.52,87.54,10100.0,58.5113,58.5113,58.4846,58.4979,10100.0
2012-02-22 14:55:00,87.56,87.6,87.55,87.56,6800.0,58.5113,58.538,58.5046,58.5113,6800.0
2012-02-22 15:00:00,87.57,87.58,87.53,87.58,10600.0,58.518,58.5246,58.4912,58.5246,10600.0
2012-02-22 15:05:00,87.58,87.64,87.55,87.61,25500.0,58.5246,58.5647,58.5046,58.5447,25500.0
2012-02-22 15:10:00,87.61,87.64,87.56,87.61,14000.0,58.5447,58.5647,58.5113,58.5447,14000.0
2012-02-22 15:15:00,87.61,87.67,87.61,87.65,15800.0,58.5447,58.5848,58.5447,58.5714,15800.0
2012-02-22 15:20:00,87.65,87.66,87.6,87.6,10800.0,58.5714,58.5781,58.538,58.538,10800.0
2012-02-22 15:25:00,87.6,87.62,87.56,87.62,26200.0,58.538,58.5514,58.5113,58.5514,26200.0
2012-02-22 15:30:00,87.61,87.64,87.59,87.63,14600.0,58.5447,58.5647,58.5313,58.5581,14600.0
2012-02-22 15:35:00,87.64,87.7,87.63,87.7,17100.0,58.5647,58.6048,58.5581,58.6048,17100.0
2012-02-22 15:40:00,87.68,87.73,87.64,87.65,19600.0,58.5915,58.6249,58.5647,58.5714,19600.0
2012-02-22 15:45:00,87.67,87.67,87.56,87.56,27700.0,58.5848,58.5848,58.5113,58.5113,27700.0
2012-02-22 15:50:00,87.56,87.58,87.53,87.56,28900.0,58.5113,58.5246,58.4912,58.5113,28900.0
2012-02-22 15:55:00,87.56,87.61,87.55,87.61,43800.0,58.5113,58.5447,58.5046,58.5447,43800.0
2012-02-23 09:30:00,87.81,87.81,87.6,87.78,34900.0,58.6783,58.6783,58.538,58.6583,34900.0
2012-02-23 09:35:00,87.75,87.92,87.75,87.83,10800.0,58.6382,58.7518,58.6382,58.6917,10800.0
2012-02-23 09:40:00,87.82,87.86,87.8,87.81,15500.0,58.685,58.7118,58.6717,58.6783,15500.0
2012-02-23 09:45:00,87.81,87.86,87.7,87.73,17700.0,58.6783,58.7118,58.6048,58.6249,17700.0
2012-02-23 09:50:00,87.73,87.73,87.65,87.67,7600.0,58.6249,58.6249,58.5714,58.5848,7600.0
2012-02-23 09:55:00,87.65,87.7,87.57,87.68,33300.0,58.5714,58.6048,58.518,58.5915,33300.0
2012-02-23 10:00:00,87.68,87.78,87.68,87.76,12900.0,58.5915,58.6583,58.5915,58.6449,12900.0
2012-02-23 10:05:00,87.78,87.79,87.74,87.77,7400.0,58.6583,58.665,58.6316,58.6516,7400.0
2012-02-23 10:10:00,87.77,87.79,87.75,87.76,7400.0,58.6516,58.665,58.6382,58.6449,7400.0
2012-02-23 10:15:00,87.77,87.92,87.74,87.9,45400.0,58.6516,58.7518,58.6316,58.7385,45400.0
2012-02-23 10:20:00,87.85,87.97,87.85,87.96,8800.0,58.7051,58.7853,58.7051,58.7786,8800.0
2012-02-23 10:25:00,87.97,88.0,87.96,87.98,12600.0,58.7853,58.8053,58.7786,58.7919,12600.0
2012-02-23 10:30:00,87.98,88.05,87.98,88.02,9100.0,58.7919,58.8387,58.7919,58.8187,9100.0
2012-02-23 10:35:00,88.02,88.03,87.9,87.91,11600.0,58.8187,58.8254,58.7385,58.7452,11600.0
2012-02-23 10:40:00,87.93,87.95,87.9,87.92,8300.0,58.7585,58.7719,58.7385,58.7518,8300.0
2012-02-23 10:45:00,87.92,88.06,87.88,88.05,28800.0,58.7518,58.8454,58.7251,58.8387,28800.0
2012-02-23 10:50:00,88.06,88.14,88.03,88.12,24000.0,58.8454,58.8989,58.8254,58.8855,24000.0
2012-02-23 10:55:00,88.12,88.18,88.07,88.17,6800.0,58.8855,58.9256,58.8521,58.9189,6800.0
2012-02-23 11:00:00,88.16,88.18,88.11,88.16,11300.0,58.9122,58.9256,58.8788,58.9122,11300.0
2012-02-23 11:05:00,88.16,88.18,88.15,88.17,5300.0,58.9122,58.9256,58.9055,58.9189,5300.0
2012-02-23 11:10:00,88.17,88.24,88.17,88.24,19400.0,58.9189,58.9657,58.9189,58.9657,19400.0
2012-02-23 11:15:00,88.23,88.26,88.11,88.12,12800.0,58.959,58.9791,58.8788,58.8855,12800.0
2012-02-23 11:20:00,88.15,88.16,88.1,88.13,13800.0,58.9055,58.9122,58.8721,58.8922,13800.0
2012-02-23 11:25:00,88.13,88.17,88.11,88.17,8800.0,58.8922,58.9189,58.8788,58.9189,8800.0
2012-02-23 11:30:00,88.18,88.25,88.12,88.12,40300.0,58.9256,58.9724,58.8855,58.8855,40300.0
2012-02-23 11:35:00,88.12,88.13,88.05,88.07,19000.0,58.8855,58.8922,58.8387,58.8521,19000.0
2012-02-23 11:40:00,88.07,88.09,87.94,87.98,23100.0,58.8521,58.8655,58.7652,58.7919,23100.0
2012-02-23 11:45:00,87.96,87.96,87.94,87.95,7900.0,58.7786,58.7786,58.7652,58.7719,7900.0
2012-02-23 11:50:00,87.94,87.97,87.85,87.88,27200.0,58.7652,58.7853,58.7051,58.7251,27200.0
2012-02-23 11:55:00,87.89,87.92,87.87,87.92,12300.0,58.7318,58.7518,58.7184,58.7518,12300.0
2012-02-23 12:00:00,87.92,87.92,87.88,87.88,7000.0,58.7518,58.7518,58.7251,58.7251,7000.0
2012-02-23 12:05:00,87.88,87.89,87.82,87.84,8800.0,58.7251,58.7318,58.685,58.6984,8800.0
2012-02-23 12:10:00,87.84,87.85,87.83,87.84,1700.0,58.6984,58.7051,58.6917,58.6984,1700.0
2012-02-23 12:15:00,87.84,87.84,87.78,87.78,8700.0,58.6984,58.6984,58.6583,58.6583,8700.0
2012-02-23 12:20:00,87.79,87.88,87.76,87.87,23600.0,58.665,58.7251,58.6449,58.7184,23600.0
2012-02-23 12:25:00,87.87,87.89,87.82,87.83,5500.0,58.7184,58.7318,58.685,58.6917,5500.0
2012-02-23 12:30:00,87.84,87.86,87.78,87.78,10400.0,58.6984,58.7118,58.6583,58.6583,10400.0
2012-02-23 12:35:00,87.8,87.8,87.73,87.73,8100.0,58.6717,58.6717,58.6249,58.6249,8100.0
2012-02-23 12:40:00,87.73,87.75,87.72,87.74,6700.0,58.6249,58.6382,58.6182,58.6316,6700.0
2012-02-23 12:45:00,87.74,87.74,87.6,87.6,10500.0,58.6316,58.6316,58.538,58.538,10500.0
2012-02-23 12:50:00,87.6,87.62,87.6,87.61,10400.0,58.538,58.5514,58.538,58.5447,10400.0
2012-02-23 12:55:00,87.62,87.71,87.6,87.71,12200.0,58.5514,58.6115,58.538,58.6115,12200.0
2012-02-23 13:00:00,87.7,87.78,87.7,87.77,12700.0,58.6048,58.6583,58.6048,58.6516,12700.0
2012-02-23 13:05:00,87.77,87.78,87.74,87.77,9700.0,58.6516,58.6583,58.6316,58.6516,9700.0
2012-02-23 13:10:00,87.77,87.85,87.74,87.83,16300.0,58.6516,58.7051,58.6316,58.6917,16300.0
2012-02-23 13:15:00,87.83,87.88,87.8,87.8,20400.0,58.6917,58.7251,58.6717,58.6717,20400.0
2012-02-23 13:20:00,87.82,87.86,87.8,87.8,10200.0,58.685,58.7118,58.6717,58.6717,10200.0
2012-02-23 13:25:00,87.82,87.91,87.81,87.91,28900.0,58.685,58.7452,58.6783,58.7452,28900.0
2012-02-23 13:30:00,87.9,87.92,87.89,87.9,20400.0,58.7385,58.7518,58.7318,58.7385,20400.0
2012-02-23 13:35:00,87.9,87.98,87.89,87.98,17300.0,58.7385,58.7919,58.7318,58.7919,17300.0
2012-02-23 13:40:00,87.98,88.02,87.96,88.02,18000.0,58.7919,58.8187,58.7786,58.8187,18000.0
2012-02-23 13:45:00,88.02,88.06,88.0,88.06,11000.0,58.8187,58.8454,58.8053,58.8454,11000.0
2012-02-23 13:50:00,88.06,88.12,88.03,88.12,19200.0,58.8454,58.8855,58.8254,58.8855,19200.0
2012-02-23 13:55:00,88.11,88.13,88.04,88.11,22000.0,58.8788,58.8922,58.832,58.8788,22000.0
2012-02-23 14:00:00,88.12,88.13,88.05,88.11,15200.0,58.8855,58.8922,58.8387,58.8788,15200.0
2012-02-23 14:05:00,88.1,88.13,88.06,88.13,12700.0,58.8721,58.8922,58.8454,58.8922,12700.0
2012-02-23 14:10:00,88.12,88.37,88.08,88.21,90000.0,58.8855,59.0526,58.8588,58.9456,90000.0
2012-02-23 14:15:00,88.19,88.24,88.12,88.24,9100.0,58.9323,58.9657,58.8855,58.9657,9100.0
2012-02-23 14:20:00,88.22,88.23,88.1,88.1,9900.0,58.9523,58.959,58.8721,58.8721,9900.0
2012-02-23 14:25:00,88.13,88.18,88.1,88.18,11500.0,58.8922,58.9256,58.8721,58.9256,11500.0
2012-02-23 14:30:00,88.19,88.21,88.1,88.13,12300.0,58.9323,58.9456,58.8721,58.8922,12300.0
2012-02-23 14:35:00,88.13,88.19,88.11,88.15,23800.0,58.8922,58.9323,58.8788,58.9055,23800.0
2012-02-23 14:40:00,88.16,88.16,88.04,88.09,21200.0,58.9122,58.9122,58.832,58.8655,21200.0
2012-02-23 14:45:00,88.09,88.15,88.09,88.14,15600.0,58.8655,58.9055,58.8655,58.8989,15600.0
2012-02-23 14:50:00,88.14,88.22,88.13,88.22,20600.0,58.8989,58.9523,58.8922,58.9523,20600.0
2012-02-23 14:55:00,88.21,88.23,88.18,88.21,23500.0,58.9456,58.959,58.9256,58.9456,23500.0
2012-02-23 15:00:00,88.21,88.23,88.16,88.23,27600.0,58.9456,58.959,58.9122,58.959,27600.0
2012-02-23 15:05:00,88.23,88.32,88.21,88.31,19100.0,58.959,59.0191,58.9456,59.0125,19100.0
2012-02-23 15:10:00,88.3,88.36,88.23,88.25,17500.0,59.0058,59.0459,58.959,58.9724,17500.0
2012-02-23 15:15:00,88.25,88.28,88.22,88.28,13100.0,58.9724,58.9924,58.9523,58.9924,13100.0
2012-02-23 15:20:00,88.26,88.28,88.15,88.15,16700.0,58.9791,58.9924,58.9055,58.9055,16700.0
2012-02-23 15:25:00,88.15,88.2,88.13,88.19,15900.0,58.9055,58.939,58.8922,58.9323,15900.0
2012-02-23 15:30:00,88.21,88.26,88.19,88.2,14900.0,58.9456,58.9791,58.9323,58.939,14900.0
2012-02-23 15:35:00,88.21,88.28,88.21,88.26,26500.0,58.9456,58.9924,58.9456,58.9791,26500.0
2012-02-23 15:40:00,88.27,88.28,88.21,88.24,69600.0,58.9857,58.9924,58.9456,58.9657,69600.0
2012-02-23 15:45:00,88.25,88.35,88.24,88.35,44400.0,58.9724,59.0392,58.9657,59.0392,44400.0
2012-02-23 15:50:00,88.36,88.39,88.3,88.37,85100.0,59.0459,59.0659,59.0058,59.0526,85100.0
2012-02-23 15:55:00,88.37,88.38,88.27,88.29,98200.0,59.0526,59.0592,58.9857,58.9991,98200.0
2012-02-24 09:30:00,88.48,88.73,88.4,88.73,28400.0,59.1261,59.2931,59.0726,59.2931,28400.0
2012-02-24 09:35:00,88.72,89.14,88.7,89.13,30800.0,59.2864,59.5671,59.2731,59.5604,30800.0
2012-02-24 09:40:00,89.1,89.32,89.1,89.32,32300.0,59.5404,59.6874,59.5404,59.6874,32300.0
2012-02-24 09:45:00,89.34,89.43,89.19,89.22,35700.0,59.7008,59.7609,59.6005,59.6206,35700.0
2012-02-24 09:50:00,89.22,89.22,89.07,89.13,22500.0,59.6206,59.6206,59.5203,59.5604,22500.0
2012-02-24 09:55:00,89.16,89.32,89.15,89.32,13600.0,59.5805,59.6874,59.5738,59.6874,13600.0
2012-02-24 10:00:00,89.33,89.6,89.32,89.58,75400.0,59.6941,59.8745,59.6874,59.8611,75400.0
2012-02-24 10:05:00,89.58,89.75,89.56,89.67,52100.0,59.8611,59.9747,59.8478,59.9213,52100.0
2012-02-24 10:10:00,89.66,89.79,89.62,89.76,31500.0,59.9146,60.0015,59.8879,59.9814,31500.0
2012-02-24 10:15:00,89.77,89.85,89.63,89.63,25500.0,59.9881,60.0416,59.8945,59.8945,25500.0
2012-02-24 10:20:00,89.62,89.64,89.53,89.53,21000.0,59.8879,59.9012,59.8277,59.8277,21000.0
2012-02-24 10:25:00,89.53,89.67,89.48,89.54,63700.0,59.8277,59.9213,59.7943,59.8344,63700.0
2012-02-24 10:30:00,89.54,89.62,89.53,89.61,15300.0,59.8344,59.8879,59.8277,59.8812,15300.0
2012-02-24 10:35:00,89.61,89.69,89.61,89.63,27100.0,59.8812,59.9346,59.8812,59.8945,27100.0
2012-02-24 10:40:00,89.63,89.66,89.63,89.63,12200.0,59.8945,59.9146,59.8945,59.8945,12200.0
2012-02-24 10:45:00,89.63,89.7,89.63,89.69,13200.0,59.8945,59.9413,59.8945,59.9346,13200.0
2012-02-24 10:50:00,89.7,89.72,89.59,89.6,16700.0,59.9413,59.9547,59.8678,59.8745,16700.0
2012-02-24 10:55:00,89.6,89.6,89.5,89.55,16400.0,59.8745,59.8745,59.8077,59.8411,16400.0
2012-02-24 11:00:00,89.56,89.71,89.56,89.68,13400.0,59.8478,59.948,59.8478,59.928,13400.0
2012-02-24 11:05:00,89.67,89.7,89.57,89.7,17600.0,59.9213,59.9413,59.8544,59.9413,17600.0
2012-02-24 11:10:00,89.69,89.79,89.69,89.78,14200.0,59.9346,60.0015,59.9346,59.9948,14200.0
2012-02-24 11:15:00,89.78,89.8,89.64,89.68,29200.0,59.9948,60.0081,59.9012,59.928,29200.0
2012-02-24 11:20:00,89.69,89.73,89.68,89.68,15100.0,59.9346,59.9614,59.928,59.928,15100.0
2012-02-24 11:25:00,89.68,89.84,89.68,89.84,10500.0,59.928,60.0349,59.928,60.0349,10500.0
2012-02-24 11:30:00,89.84,90.0,89.69,89.69,64600.0,60.0349,60.1418,59.9346,59.9346,64600.0
2012-02-24 11:35:00,89.7,89.73,89.63,89.72,20400.0,59.9413,59.9614,59.8945,59.9547,20400.0
2012-02-24 11:40:00,89.72,89.89,89.71,89.89,16700.0,59.9547,60.0683,59.948,60.0683,16700.0
2012-02-24 11:45:00,89.89,89.94,89.89,89.94,20200.0,60.0683,60.1017,60.0683,60.1017,20200.0
2012-02-24 11:50:00,89.94,89.99,89.91,89.95,20000.0,60.1017,60.1351,60.0817,60.1084,20000.0
2012-02-24 11:55:00,89.95,90.04,89.92,90.02,104200.0,60.1084,60.1685,60.0883,60.1552,104200.0
2012-02-24 12:00:00,89.99,90.04,89.99,90.02,17600.0,60.1351,60.1685,60.1351,60.1552,17600.0
2012-02-24 12:05:00,90.04,90.05,90.0,90.0,12800.0,60.1685,60.1752,60.1418,60.1418,12800.0
2012-02-24 12:10:00,90.01,90.01,89.99,89.99,21000.0,60.1485,60.1485,60.1351,60.1351,21000.0
2012-02-24 12:15:00,89.99,90.0,89.98,89.99,17700.0,60.1351,60.1418,60.1284,60.1351,17700.0
2012-02-24 12:20:00,90.0,90.0,89.98,89.99,45900.0,60.1418,60.1418,60.1284,60.1351,45900.0
2012-02-24 12:25:00,89.99,90.08,89.98,90.08,20100.0,60.1351,60.1953,60.1284,60.1953,20100.0
2012-02-24 12:30:00,90.09,90.12,90.06,90.06,15100.0,60.2019,60.222,60.1819,60.1819,15100.0
2012-02-24 12:35:00,90.06,90.07,90.0,90.07,13500.0,60.1819,60.1886,60.1418,60.1886,13500.0
2012-02-24 12:40:00,90.07,90.15,90.07,90.13,14300.0,60.1886,60.242,60.1886,60.2287,14300.0
2012-02-24 12:45:00,90.13,90.13,90.01,90.03,18200.0,60.2287,60.2287,60.1485,60.1618,18200.0
2012-02-24 12:50:00,90.02,90.04,89.99,89.99,16400.0,60.1552,60.1685,60.1351,60.1351,16400.0
2012-02-24 12:55:00,89.99,90.0,89.85,89.86,30700.0,60.1351,60.1418,60.0416,60.0482,30700.0
2012-02-24 13:00:00,89.85,89.94,89.85,89.94,17500.0,60.0416,60.1017,60.0416,60.1017,17500.0
2012-02-24 13:05:00,89.93,89.93,89.87,89.87,13100.0,60.095,60.095,60.0549,60.0549,13100.0
2012-02-24 13:10:00,89.89,89.91,89.87,89.88,13700.0,60.0683,60.0817,60.0549,60.0616,13700.0
2012-02-24 13:15:00,89.87,89.87,89.8,89.8,9600.0,60.0549,60.0549,60.0081,60.0081,9600.0
2012-02-24 13:20:00,89.8,89.82,89.75,89.81,17100.0,60.0081,60.0215,59.9747,60.0148,17100.0
2012-02-24 13:25:00,89.82,89.87,89.82,89.85,9900.0,60.0215,60.0549,60.0215,60.0416,9900.0
2012-02-24 13:30:00,89.84,89.84,89.75,89.77,20500.0,60.0349,60.0349,59.9747,59.9881,20500.0
2012-02-24 13:35:00,89.77,89.79,89.68,89.72,16900.0,59.9881,60.0015,59.928,59.9547,16900.0
2012-02-24 13:40:00,89.72,89.72,89.66,89.67,15100.0,59.9547,59.9547,59.9146,59.9213,15100.0
2012-02-24 13:45:00,89.67,89.7,89.64,89.66,13900.0,59.9213,59.9413,59.9012,59.9146,13900.0
2012-02-24 13:50:00,89.66,89.67,89.58,89.62,17000.0,59.9146,59.9213,59.8611,59.8879,17000.0
2012-02-24 13:55:00,89.64,89.66,89.61,89.61,11800.0,59.9012,59.9146,59.8812,59.8812,11800.0
2012-02-24 14:00:00,89.64,89.71,89.62,89.7,9800.0,59.9012,59.948,59.8879,59.9413,9800.0
2012-02-24 14:05:00,89.71,89.71,89.61,89.65,12700.0,59.948,59.948,59.8812,59.9079,12700.0
2012-02-24 14:10:00,89.66,89.68,89.65,89.68,8100.0,59.9146,59.928,59.9079,59.928,8100.0
2012-02-24 14:15:00,89.67,89.72,89.67,89.68,10100.0,59.9213,59.9547,59.9213,59.928,10100.0
2012-02-24 14:20:00,89.68,89.7,89.66,89.68,14300.0,59.928,59.9413,59.9146,59.928,14300.0
2012-02-24 14:25:00,89.67,89.7,89.66,89.67,19300.0,59.9213,59.9413,59.9146,59.9213,19300.0
2012-02-24 14:30:00,89.67,89.68,89.64,89.67,20300.0,59.9213,59.928,59.9012,59.9213,20300.0
2012-02-24 14:35:00,89.67,89.71,89.64,89.7,15400.0,59.9213,59.948,59.9012,59.9413,15400.0
2012-02-24 14:40:00,89.7,89.75,89.68,89.74,24300.0,59.9413,59.9747,59.928,59.9681,24300.0
2012-02-24 14:45:00,89.74,89.74,89.62,89.62,19000.0,59.9681,59.9681,59.8879,59.8879,19000.0
2012-02-24 14:50:00,89.62,89.62,89.54,89.56,19100.0,59.8879,59.8879,59.8344,59.8478,19100.0
2012-02-24 14:55:00,89.56,89.59,89.54,89.59,16800.0,59.8478,59.8678,59.8344,59.8678,16800.0
2012-02-24 15:00:00,89.58,89.62,89.54,89.55,21400.0,59.8611,59.8879,59.8344,59.8411,21400.0
2012-02-24 15:05:00,89.54,89.65,89.54,89.65,12800.0,59.8344,59.9079,59.8344,59.9079,12800.0
2012-02-24 15:10:00,89.64,89.65,89.57,89.58,53100.0,59.9012,59.9079,59.8544,59.8611,53100.0
2012-02-24 15:15:00,89.57,89.65,89.57,89.65,18300.0,59.8544,59.9079,59.8544,59.9079,18300.0
2012-02-24 15:20:00,89.64,89.65,89.62,89.65,13900.0,59.9012,59.9079,59.8879,59.9079,13900.0
2012-02-24 15:25:00,89.64,89.64,89.51,89.52,20400.0,59.9012,59.9012,59.8144,59.821,20400.0
2012-02-24 15:30:00,89.52,89.53,89.45,89.52,28800.0,59.821,59.8277,59.7743,59.821,28800.0
2012-02-24 15:35:00,89.53,89.55,89.51,89.55,22700.0,59.8277,59.8411,59.8144,59.8411,22700.0
2012-02-24 15:40:00,89.55,89.55,89.5,89.5,40800.0,59.8411,59.8411,59.8077,59.8077,40800.0
2012-02-24 15:45:00,89.49,89.5,89.39,89.46,50600.0,59.801,59.8077,59.7342,59.7809,50600.0
2012-02-24 15:50:00,89.45,89.46,89.39,89.39,39100.0,59.7743,59.7809,59.7342,59.7342,39100.0
2012-02-24 15:55:00,89.4,89.53,89.39,89.52,86100.0,59.7408,59.8277,59.7342,59.821,86100.0
2012-02-27 09:30:00,89.52,89.56,89.15,89.32,77100.0,59.821,59.8478,59.5738,59.6874,77100.0
2012-02-27 09:35:00,89.28,89.4,89.17,89.23,42600.0,59.6607,59.7408,59.5872,59.6272,42600.0
2012-02-27 09:40:00,89.23,89.32,89.11,89.23,28200.0,59.6272,59.6874,59.5471,59.6272,28200.0
2012-02-27 09:45:00,89.23,89.26,89.08,89.15,26600.0,59.6272,59.6473,59.527,59.5738,26600.0
2012-02-27 09:50:00,89.16,89.2,89.12,89.14,23500.0,59.5805,59.6072,59.5537,59.5671,23500.0
2012-02-27 09:55:00,89.14,89.29,89.14,89.29,38700.0,59.5671,59.6673,59.5671,59.6673,38700.0
2012-02-27 10:00:00,89.3,89.33,89.22,89.25,28300.0,59.674,59.6941,59.6206,59.6406,28300.0
2012-02-27 10:05:00,89.26,89.4,89.26,89.38,24300.0,59.6473,59.7408,59.6473,59.7275,24300.0
2012-02-27 10:10:00,89.39,89.39,89.35,89.36,22400.0,59.7342,59.7342,59.7074,59.7141,22400.0
2012-02-27 10:15:00,89.36,89.39,89.31,89.36,21700.0,59.7141,59.7342,59.6807,59.7141,21700.0
2012-02-27 10:20:00,89.36,89.37,89.3,89.31,18200.0,59.7141,59.7208,59.674,59.6807,18200.0
2012-02-27 10:25:00,89.31,89.39,89.31,89.38,13000.0,59.6807,59.7342,59.6807,59.7275,13000.0
2012-02-27 10:30:00,89.39,89.43,89.38,89.42,20000.0,59.7342,59.7609,59.7275,59.7542,20000.0
2012-02-27 10:35:00,89.43,89.55,89.42,89.55,23100.0,59.7609,59.8411,59.7542,59.8411,23100.0
2012-02-27 10:40:00,89.55,89.83,89.54,89.83,33300.0,59.8411,60.0282,59.8344,60.0282,33300.0
2012-02-27 10:45:00,89.83,89.91,89.82,89.85,51600.0,60.0282,60.0817,60.0215,60.0416,51600.0
2012-02-27 10:50:00,89.85,89.99,89.78,89.96,35600.0,60.0416,60.1351,59.9948,60.1151,35600.0
2012-02-27 10:55:00,89.97,90.0,89.84,89.84,32900.0,60.1217,60.1418,60.0349,60.0349,32900.0
2012-02-27 11:00:00,89.85,89.95,89.81,89.82,25100.0,60.0416,60.1084,60.0148,60.0215,25100.0
2012-02-27 11:05:00,89.83,89.93,89.81,89.93,16100.0,60.0282,60.095,60.0148,60.095,16100.0
2012-02-27 11:10:00,89.93,89.93,89.81,89.81,36100.0,60.095,60.095,60.0148,60.0148,36100.0
2012-02-27 11:15:00,89.81,89.88,89.67,89.75,45200.0,60.0148,60.0616,59.9213,59.9747,45200.0
2012-02-27 11:20:00,89.75,89.77,89.66,89.67,54500.0,59.9747,59.9881,59.9146,59.9213,54500.0
2012-02-27 11:25:00,89.66,89.68,89.55,89.65,38600.0,59.9146,59.928,59.8411,59.9079,38600.0
2012-02-27 11:30:00,89.65,89.65,89.61,89.61,10400.0,59.9079,59.9079,59.8812,59.8812,10400.0
2012-02-27 11:35:00,89.61,89.61,89.49,89.49,50000.0,59.8812,59.8812,59.801,59.801,50000.0
2012-02-27 11:40:00,89.5,89.7,89.5,89.58,62200.0,59.8077,59.9413,59.8077,59.8611,62200.0
2012-02-27 11:45:00,89.59,89.67,89.54,89.62,27900.0,59.8678,59.9213,59.8344,59.8879,27900.0
2012-02-27 11:50:00,89.63,89.73,89.62,89.7,26300.0,59.8945,59.9614,59.8879,59.9413,26300.0
2012-02-27 11:55:00,89.7,89.76,89.59,89.64,47000.0,59.9413,59.9814,59.8678,59.9012,47000.0
2012-02-27 12:00:00,89.67,89.83,89.66,89.78,19000.0,59.9213,60.0282,59.9146,59.9948,19000.0
2012-02-27 12:05:00,89.78,89.79,89.69,89.7,28500.0,59.9948,60.0015,59.9346,59.9413,28500.0
2012-02-27 12:10:00,89.69,89.73,89.66,89.72,13200.0,59.9346,59.9614,59.9146,59.9547,13200.0
2012-02-27 12:15:00,89.72,89.72,89.64,89.64,13000.0,59.9547,59.9547,59.9012,59.9012,13000.0
2012-02-27 12:20:00,89.64,89.65,89.53,89.56,17200.0,59.9012,59.9079,59.8277,59.8478,17200.0
2012-02-27 12:25:00,89.58,89.65,89.58,89.58,18000.0,59.8611,59.9079,59.8611,59.8611,18000.0
2012-02-27 12:30:00,89.6,89.61,89.53,89.53,15000.0,59.8745,59.8812,59.8277,59.8277,15000.0
2012-02-27 12:35:00,89.5,89.5,89.38,89.4,43900.0,59.8077,59.8077,59.7275,59.7408,43900.0
2012-02-27 12:40:00,89.4,89.47,89.4,89.47,5500.0,59.7408,59.7876,59.7408,59.7876,5500.0
2012-02-27 12:45:00,89.48,89.49,89.41,89.47,15600.0,59.7943,59.801,59.7475,59.7876,15600.0
2012-02-27 12:50:00,89.48,89.6,89.47,89.51,27300.0,59.7943,59.8745,59.7876,59.8144,27300.0
2012-02-27 12:55:00,89.54,89.58,89.51,89.58,2000.0,59.8344,59.8611,59.8144,59.8611,2000.0
2012-02-27 13:00:00,89.56,89.62,89.52,89.54,20100.0,59.8478,59.8879,59.821,59.8344,20100.0
2012-02-27 13:05:00,89.54,89.57,89.5,89.52,13000.0,59.8344,59.8544,59.8077,59.821,13000.0
2012-02-27 13:10:00,89.52,89.57,89.5,89.5,12300.0,59.821,59.8544,59.8077,59.8077,12300.0
2012-02-27 13:15:00,89.53,89.54,89.53,89.54,2500.0,59.8277,59.8344,59.8277,59.8344,2500.0
2012-02-27 13:20:00,89.53,89.53,89.5,89.52,11200.0,59.8277,59.8277,59.8077,59.821,11200.0
2012-02-27 13:25:00,89.52,89.52,89.29,89.29,26300.0,59.821,59.821,59.6673,59.6673,26300.0
2012-02-27 13:30:00,89.29,89.31,89.29,89.29,20600.0,59.6673,59.6807,59.6673,59.6673,20600.0
2012-02-27 13:35:00,89.29,89.31,89.29,89.31,24800.0,59.6673,59.6807,59.6673,59.6807,24800.0
2012-02-27 13:40:00,89.31,89.39,89.3,89.39,39500.0,59.6807,59.7342,59.674,59.7342,39500.0
2012-02-27 13:45:00,89.38,89.5,89.38,89.44,200400.0,59.7275,59.8077,59.7275,59.7676,200400.0
2012-02-27 13:50:00,89.44,89.48,89.42,89.45,29800.0,59.7676,59.7943,59.7542,59.7743,29800.0
2012-02-27 13:55:00,89.44,89.52,89.43,89.51,12100.0,59.7676,59.821,59.7609,59.8144,12100.0
2012-02-27 14:00:00,89.51,89.54,89.49,89.5,29600.0,59.8144,59.8344,59.801,59.8077,29600.0
2012-02-27 14:05:00,89.51,89.54,89.5,89.54,27900.0,59.8144,59.8344,59.8077,59.8344,27900.0
2012-02-27 14:10:00,89.53,89.54,89.47,89.47,60100.0,59.8277,59.8344,59.7876,59.7876,60100.0
2012-02-27 14:15:00,89.47,89.51,89.47,89.49,44400.0,59.7876,59.8144,59.7876,59.801,44400.0
2012-02-27 14:20:00,89.49,89.51,89.47,89.48,10800.0,59.801,59.8144,59.7876,59.7943,10800.0
2012-02-27 14:25:00,89.49,89.53,89.42,89.42,27300.0,59.801,59.8277,59.7542,59.7542,27300.0
2012-02-27 14:30:00,89.43,89.47,89.43,89.47,10800.0,59.7609,59.7876,59.7609,59.7876,10800.0
2012-02-27 14:35:00,89.47,89.5,89.47,89.48,10700.0,59.7876,59.8077,59.7876,59.7943,10700.0
2012-02-27 14:40:00,89.48,89.55,89.48,89.54,12900.0,59.7943,59.8411,59.7943,59.8344,12900.0
2012-02-27 14:45:00,89.52,89.58,89.5,89.58,9900.0,59.821,59.8611,59.8077,59.8611,9900.0
2012-02-27 14:50:00,89.59,89.61,89.56,89.58,15500.0,59.8678,59.8812,59.8478,59.8611,15500.0
2012-02-27 14:55:00,89.56,89.61,89.56,89.6,46800.0,59.8478,59.8812,59.8478,59.8745,46800.0
2012-02-27 15:00:00,89.6,89.64,89.56,89.6,58800.0,59.8745,59.9012,59.8478,59.8745,58800.0
2012-02-27 15:05:00,89.61,89.61,89.53,89.53,23500.0,59.8812,59.8812,59.8277,59.8277,23500.0
2012-02-27 15:10:00,89.53,89.59,89.53,89.56,20800.0,59.8277,59.8678,59.8277,59.8478,20800.0
2012-02-27 15:15:00,89.56,89.59,89.53,89.57,23200.0,59.8478,59.8678,59.8277,59.8544,23200.0
2012-02-27 15:20:00,89.57,89.61,89.55,89.56,25200.0,59.8544,59.8812,59.8411,59.8478,25200.0
2012-02-27 15:25:00,89.57,89.62,89.55,89.6,23000.0,59.8544,59.8879,59.8411,59.8745,23000.0
2012-02-27 15:30:00,89.61,89.62,89.5,89.5,48000.0,59.8812,59.8879,59.8077,59.8077,48000.0
2012-02-27 15:35:00,89.51,89.53,89.42,89.53,62200.0,59.8144,59.8277,59.7542,59.8277,62200.0
2012-02-27 15:40:00,89.52,89.65,89.52,89.6,64200.0,59.821,59.9079,59.821,59.8745,64200.0
2012-02-27 15:45:00,89.59,89.59,89.4,89.46,105600.0,59.8678,59.8678,59.7408,59.7809,105600.0
2012-02-27 15:50:00,89.47,89.61,89.45,89.61,84700.0,59.7876,59.8812,59.7743,59.8812,84700.0
2012-02-27 15:55:00,89.6,89.61,89.41,89.43,115200.0,59.8745,59.8812,59.7475,59.7609,115200.0
2012-02-28 09:30:00,88.85,88.86,88.31,88.31,71400.0,60.0427,60.0494,59.6778,59.6778,71400.0
2012-02-28 09:35:00,88.32,88.45,88.0,88.3,57900.0,59.6845,59.7724,59.4683,59.671,57900.0
2012-02-28 09:40:00,88.32,88.4,88.23,88.4,11200.0,59.6845,59.7386,59.6237,59.7386,11200.0
2012-02-28 09:45:00,88.39,88.58,88.31,88.5,27300.0,59.7318,59.8602,59.6778,59.8062,27300.0
2012-02-28 09:50:00,88.49,88.56,88.41,88.42,22500.0,59.7994,59.8467,59.7453,59.7521,22500.0
2012-02-28 09:55:00,88.45,88.47,88.36,88.45,28800.0,59.7724,59.7859,59.7116,59.7724,28800.0
2012-02-28 10:00:00,88.45,88.53,88.43,88.49,38900.0,59.7724,59.8264,59.7589,59.7994,38900.0
2012-02-28 10:05:00,88.48,88.5,88.33,88.36,34400.0,59.7926,59.8062,59.6913,59.7116,34400.0
2012-02-28 10:10:00,88.39,88.5,88.36,88.49,21000.0,59.7318,59.8062,59.7116,59.7994,21000.0
2012-02-28 10:15:00,88.46,88.5,88.44,88.44,12500.0,59.7791,59.8062,59.7656,59.7656,12500.0
2012-02-28 10:20:00,88.44,88.5,88.38,88.48,20100.0,59.7656,59.8062,59.7251,59.7926,20100.0
2012-02-28 10:25:00,88.47,88.47,88.42,88.46,6700.0,59.7859,59.7859,59.7521,59.7791,6700.0
2012-02-28 10:30:00,88.47,88.6,88.46,88.59,20400.0,59.7859,59.8737,59.7791,59.867,20400.0
2012-02-28 10:35:00,88.59,88.59,88.45,88.49,14800.0,59.867,59.867,59.7724,59.7994,14800.0
2012-02-28 10:40:00,88.5,88.57,88.46,88.57,18300.0,59.8062,59.8535,59.7791,59.8535,18300.0
2012-02-28 10:45:00,88.59,88.59,88.52,88.54,15200.0,59.867,59.867,59.8197,59.8332,15200.0
2012-02-28 10:50:00,88.53,88.56,88.5,88.5,21200.0,59.8264,59.8467,59.8062,59.8062,21200.0
2012-02-28 10:55:00,88.51,88.52,88.45,88.47,14900.0,59.8129,59.8197,59.7724,59.7859,14900.0
2012-02-28 11:00:00,88.47,88.54,88.46,88.47,17600.0,59.7859,59.8332,59.7791,59.7859,17600.0
2012-02-28 11:05:00,88.46,88.52,88.42,88.51,21700.0,59.7791,59.8197,59.7521,59.8129,21700.0
2012-02-28 11:10:00,88.53,88.54,88.44,88.45,13200.0,59.8264,59.8332,59.7656,59.7724,13200.0
2012-02-28 11:15:00,88.44,88.51,88.44,88.49,13200.0,59.7656,59.8129,59.7656,59.7994,13200.0
2012-02-28 11:20:00,88.5,88.55,88.5,88.53,11300.0,59.8062,59.84,59.8062,59.8264,11300.0
2012-02-28 11:25:00,88.52,88.55,88.5,88.52,12500.0,59.8197,59.84,59.8062,59.8197,12500.0
2012-02-28 11:30:00,88.53,88.55,88.5,88.54,13500.0,59.8264,59.84,59.8062,59.8332,13500.0
2012-02-28 11:35:00,88.54,88.57,88.53,88.56,19000.0,59.8332,59.8535,59.8264,59.8467,19000.0
2012-02-28 11:40:00,88.54,88.57,88.52,88.53,13700.0,59.8332,59.8535,59.8197,59.8264,13700.0
2012-02-28 11:45:00,88.53,88.54,88.5,88.53,52100.0,59.8264,59.8332,59.8062,59.8264,52100.0
2012-02-28 11:50:00,88.54,88.58,88.52,88.54,11400.0,59.8332,59.8602,59.8197,59.8332,11400.0
2012-02-28 11:55:00,88.53,88.54,88.49,88.53,11000.0,59.8264,59.8332,59.7994,59.8264,11000.0
2012-02-28 12:00:00,88.53,88.55,88.51,88.54,17000.0,59.8264,59.84,59.8129,59.8332,17000.0
2012-02-28 12:05:00,88.54,88.54,88.51,88.53,11500.0,59.8332,59.8332,59.8129,59.8264,11500.0
2012-02-28 12:10:00,88.53,88.54,88.5,88.52,8700.0,59.8264,59.8332,59.8062,59.8197,8700.0
2012-02-28 12:15:00,88.52,88.53,88.46,88.46,11900.0,59.8197,59.8264,59.7791,59.7791,11900.0
2012-02-28 12:20:00,88.46,88.52,88.44,88.51,9000.0,59.7791,59.8197,59.7656,59.8129,9000.0
2012-02-28 12:25:00,88.5,88.54,88.48,88.53,7900.0,59.8062,59.8332,59.7926,59.8264,7900.0
2012-02-28 12:30:00,88.54,88.55,88.51,88.52,17800.0,59.8332,59.84,59.8129,59.8197,17800.0
2012-02-28 12:35:00,88.52,88.54,88.51,88.54,6200.0,59.8197,59.8332,59.8129,59.8332,6200.0
2012-02-28 12:40:00,88.53,88.54,88.51,88.52,7200.0,59.8264,59.8332,59.8129,59.8197,7200.0
2012-02-28 12:45:00,88.52,88.54,88.52,88.53,9800.0,59.8197,59.8332,59.8197,59.8264,9800.0
2012-02-28 12:50:00,88.54,88.54,88.52,88.54,5900.0,59.8332,59.8332,59.8197,59.8332,5900.0
2012-02-28 12:55:00,88.54,88.55,88.53,88.54,22100.0,59.8332,59.84,59.8264,59.8332,22100.0
2012-02-28 13:00:00,88.54,88.58,88.54,88.57,13000.0,59.8332,59.8602,59.8332,59.8535,13000.0
2012-02-28 13:05:00,88.57,88.59,88.53,88.55,4300.0,59.8535,59.867,59.8264,59.84,4300.0
2012-02-28 13:10:00,88.54,88.57,88.53,88.55,9700.0,59.8332,59.8535,59.8264,59.84,9700.0
2012-02-28 13:15:00,88.55,88.56,88.53,88.54,12800.0,59.84,59.8467,59.8264,59.8332,12800.0
2012-02-28 13:20:00,88.54,88.54,88.49,88.49,4500.0,59.8332,59.8332,59.7994,59.7994,4500.0
2012-02-28 13:25:00,88.48,88.48,88.35,88.35,21200.0,59.7926,59.7926,59.7048,59.7048,21200.0
2012-02-28 13:30:00,88.35,88.44,88.34,88.35,36600.0,59.7048,59.7656,59.698,59.7048,36600.0
2012-02-28 13:35:00,88.36,88.38,88.36,88.38,4500.0,59.7116,59.7251,59.7116,59.7251,4500.0
2012-02-28 13:40:00,88.37,88.38,88.32,88.32,10300.0,59.7183,59.7251,59.6845,59.6845,10300.0
2012-02-28 13:45:00,88.32,88.39,88.32,88.37,11700.0,59.6845,59.7318,59.6845,59.7183,11700.0
2012-02-28 13:50:00,88.37,88.46,88.36,88.44,18600.0,59.7183,59.7791,59.7116,59.7656,18600.0
2012-02-28 13:55:00,88.41,88.44,88.39,88.44,6900.0,59.7453,59.7656,59.7318,59.7656,6900.0
2012-02-28 14:00:00,88.42,88.49,88.42,88.45,8600.0,59.7521,59.7994,59.7521,59.7724,8600.0
2012-02-28 14:05:00,88.46,88.46,88.34,88.34,15500.0,59.7791,59.7791,59.698,59.698,15500.0
2012-02-28 14:10:00,88.36,88.4,88.35,88.39,14700.0,59.7116,59.7386,59.7048,59.7318,14700.0
2012-02-28 14:15:00,88.38,88.45,88.38,88.44,10400.0,59.7251,59.7724,59.7251,59.7656,10400.0
2012-02-28 14:20:00,88.44,88.48,88.43,88.48,13400.0,59.7656,59.7926,59.7589,59.7926,13400.0
2012-02-28 14:25:00,88.46,88.46,88.42,88.43,10000.0,59.7791,59.7791,59.7521,59.7589,10000.0
2012-02-28 14:30:00,88.43,88.44,88.37,88.44,19700.0,59.7589,59.7656,59.7183,59.7656,19700.0
2012-02-28 14:35:00,88.43,88.44,88.38,88.41,13600.0,59.7589,59.7656,59.7251,59.7453,13600.0
2012-02-28 14:40:00,88.4,88.49,88.39,88.48,9500.0,59.7386,59.7994,59.7318,59.7926,9500.0
2012-02-28 14:45:00,88.48,88.49,88.46,88.49,8000.0,59.7926,59.7994,59.7791,59.7994,8000.0
2012-02-28 14:50:00,88.48,88.49,88.47,88.48,8700.0,59.7926,59.7994,59.7859,59.7926,8700.0
2012-02-28 14:55:00,88.47,88.47,88.36,88.42,13700.0,59.7859,59.7859,59.7116,59.7521,13700.0
2012-02-28 15:00:00,88.43,88.49,88.42,88.47,65800.0,59.7589,59.7994,59.7521,59.7859,65800.0
2012-02-28 15:05:00,88.47,88.5,88.46,88.47,20200.0,59.7859,59.8062,59.7791,59.7859,20200.0
2012-02-28 15:10:00,88.47,88.5,88.45,88.48,41500.0,59.7859,59.8062,59.7724,59.7926,41500.0
2012-02-28 15:15:00,88.48,88.66,88.48,88.65,48200.0,59.7926,59.9143,59.7926,59.9075,48200.0
2012-02-28 15:20:00,88.66,88.75,88.65,88.73,31600.0,59.9143,59.9751,59.9075,59.9616,31600.0
2012-02-28 15:25:00,88.72,88.81,88.68,88.76,43700.0,59.9548,60.0157,59.9278,59.9819,43700.0
2012-02-28 15:30:00,88.76,88.76,88.59,88.59,92500.0,59.9819,59.9819,59.867,59.867,92500.0
2012-02-28 15:35:00,88.59,88.74,88.56,88.72,48600.0,59.867,59.9684,59.8467,59.9548,48600.0
2012-02-28 15:40:00,88.71,88.8,88.68,88.78,31700.0,59.9481,60.0089,59.9278,59.9954,31700.0
2012-02-28 15:45:00,88.77,88.77,88.63,88.64,51600.0,59.9886,59.9886,59.894,59.9008,51600.0
2012-02-28 15:50:00,88.63,88.73,88.63,88.71,57600.0,59.894,59.9616,59.894,59.9481,57600.0
2012-02-28 15:55:00,88.71,88.72,88.68,88.71,72100.0,59.9481,59.9548,59.9278,59.9481,72100.0
2012-02-29 09:30:00,89.01,89.01,88.81,88.93,31600.0,60.1508,60.1508,60.0157,60.0967,31600.0
2012-02-29 09:35:00,88.94,88.95,88.85,88.92,20100.0,60.1035,60.1103,60.0427,60.09,20100.0
2012-02-29 09:40:00,88.92,89.0,88.88,88.98,28800.0,60.09,60.1441,60.063,60.1305,28800.0
2012-02-29 09:45:00,88.99,89.31,88.97,89.28,75900.0,60.1373,60.3535,60.1238,60.3333,75900.0
2012-02-29 09:50:00,89.26,89.26,89.1,89.25,34300.0,60.3198,60.3198,60.2116,60.313,34300.0
2012-02-29 09:55:00,89.25,89.26,89.12,89.12,23700.0,60.313,60.3198,60.2251,60.2251,23700.0
2012-02-29 10:00:00,89.13,89.14,88.96,89.05,34200.0,60.2319,60.2387,60.117,60.1778,34200.0
2012-02-29 10:05:00,89.05,89.06,88.96,89.02,16400.0,60.1778,60.1846,60.117,60.1576,16400.0
2012-02-29 10:10:00,89.02,89.09,88.97,89.07,20700.0,60.1576,60.2049,60.1238,60.1914,20700.0
2012-02-29 10:15:00,89.07,89.09,89.04,89.05,28500.0,60.1914,60.2049,60.1711,60.1778,28500.0
2012-02-29 10:20:00,89.05,89.1,89.05,89.07,20800.0,60.1778,60.2116,60.1778,60.1914,20800.0
2012-02-29 10:25:00,89.07,89.07,89.03,89.07,28400.0,60.1914,60.1914,60.1643,60.1914,28400.0
2012-02-29 10:30:00,89.05,89.1,89.03,89.04,17100.0,60.1778,60.2116,60.1643,60.1711,17100.0
2012-02-29 10:35:00,89.04,89.09,89.04,89.09,16700.0,60.1711,60.2049,60.1711,60.2049,16700.0
2012-02-29 10:40:00,89.08,89.1,89.05,89.08,22600.0,60.1981,60.2116,60.1778,60.1981,22600.0
2012-02-29 10:45:00,89.08,89.08,88.97,89.03,24000.0,60.1981,60.1981,60.1238,60.1643,24000.0
2012-02-29 10:50:00,89.03,89.04,88.96,88.98,32500.0,60.1643,60.1711,60.117,60.1305,32500.0
2012-02-29 10:55:00,88.98,88.99,88.87,88.87,15500.0,60.1305,60.1373,60.0562,60.0562,15500.0
2012-02-29 11:00:00,88.88,88.89,88.84,88.86,14800.0,60.063,60.0697,60.0359,60.0494,14800.0
2012-02-29 11:05:00,88.86,88.95,88.84,88.94,17400.0,60.0494,60.1103,60.0359,60.1035,17400.0
2012-02-29 11:10:00,88.94,88.94,88.78,88.79,18100.0,60.1035,60.1035,59.9954,60.0021,18100.0
2012-02-29 11:15:00,88.78,88.8,88.73,88.75,18800.0,59.9954,60.0089,59.9616,59.9751,18800.0
2012-02-29 11:20:00,88.74,88.76,88.63,88.69,30800.0,59.9684,59.9819,59.894,59.9346,30800.0
2012-02-29 11:25:00,88.7,88.77,88.7,88.77,10800.0,59.9413,59.9886,59.9413,59.9886,10800.0
2012-02-29 11:30:00,88.73,88.79,88.72,88.75,8700.0,59.9616,60.0021,59.9548,59.9751,8700.0
2012-02-29 11:35:00,88.75,88.84,88.75,88.84,8200.0,59.9751,60.0359,59.9751,60.0359,8200.0
2012-02-29 11:40:00,88.84,88.9,88.82,88.87,20400.0,60.0359,60.0765,60.0224,60.0562,20400.0
2012-02-29 11:45:00,88.89,88.97,88.88,88.95,17400.0,60.0697,60.1238,60.063,60.1103,17400.0
2012-02-29 11:50:00,88.97,88.98,88.92,88.93,13700.0,60.1238,60.1305,60.09,60.0967,13700.0
2012-02-29 11:55:00,88.91,88.92,88.81,88.81,20900.0,60.0832,60.09,60.0157,60.0157,20900.0
2012-02-29 12:00:00,88.82,88.85,88.78,88.79,9500.0,60.0224,60.0427,59.9954,60.0021,9500.0
2012-02-29 12:05:00,88.8,88.8,88.74,88.75,13800.0,60.0089,60.0089,59.9684,59.9751,13800.0
2012-02-29 12:10:00,88.74,88.78,88.73,88.73,14300.0,59.9684,59.9954,59.9616,59.9616,14300.0
2012-02-29 12:15:00,88.73,88.76,88.68,88.7,22400.0,59.9616,59.9819,59.9278,59.9413,22400.0
2012-02-29 12:20:00,88.69,88.72,88.62,88.63,18300.0,59.9346,59.9548,59.8873,59.894,18300.0
2012-02-29 12:25:00,88.61,88.63,88.55,88.57,13400.0,59.8805,59.894,59.84,59.8535,13400.0
2012-02-29 12:30:00,88.55,88.63,88.55,88.56,37200.0,59.84,59.894,59.84,59.8467,37200.0
2012-02-29 12:35:00,88.55,88.55,88.5,88.5,17000.0,59.84,59.84,59.8062,59.8062,17000.0
2012-02-29 12:40:00,88.5,88.51,88.44,88.46,13200.0,59.8062,59.8129,59.7656,59.7791,13200.0
2012-02-29 12:45:00,88.48,88.6,88.47,88.53,28300.0,59.7926,59.8737,59.7859,59.8264,28300.0
2012-02-29 12:50:00,88.53,88.6,88.52,88.59,25700.0,59.8264,59.8737,59.8197,59.867,25700.0
2012-02-29 12:55:00,88.56,88.6,88.56,88.6,15900.0,59.8467,59.8737,59.8467,59.8737,15900.0
2012-02-29 13:00:00,88.6,88.61,88.59,88.6,56500.0,59.8737,59.8805,59.867,59.8737,56500.0
2012-02-29 13:05:00,88.6,88.6,88.57,88.6,27100.0,59.8737,59.8737,59.8535,59.8737,27100.0
2012-02-29 13:10:00,88.6,88.64,88.53,88.54,37600.0,59.8737,59.9008,59.8264,59.8332,37600.0
2012-02-29 13:15:00,88.54,88.63,88.51,88.63,35400.0,59.8332,59.894,59.8129,59.894,35400.0
2012-02-29 13:20:00,88.63,88.71,88.63,88.7,6300.0,59.894,59.9481,59.894,59.9413,6300.0
2012-02-29 13:25:00,88.69,88.7,88.57,88.6,39300.0,59.9346,59.9413,59.8535,59.8737,39300.0
2012-02-29 13:30:00,88.59,88.61,88.53,88.53,26800.0,59.867,59.8805,59.8264,59.8264,26800.0
2012-02-29 13:35:00,88.56,88.56,88.48,88.53,23700.0,59.8467,59.8467,59.7926,59.8264,23700.0
2012-02-29 13:40:00,88.51,88.55,88.49,88.5,22800.0,59.8129,59.84,59.7994,59.8062,22800.0
2012-02-29 13:45:00,88.52,88.52,88.45,88.5,17500.0,59.8197,59.8197,59.7724,59.8062,17500.0
2012-02-29 13:50:00,88.5,88.58,88.5,88.58,10300.0,59.8062,59.8602,59.8062,59.8602,10300.0
2012-02-29 13:55:00,88.59,88.67,88.59,88.67,9800.0,59.867,59.921,59.867,59.921,9800.0
2012-02-29 14:00:00,88.66,88.66,88.49,88.49,31200.0,59.9143,59.9143,59.7994,59.7994,31200.0
2012-02-29 14:05:00,88.5,88.54,88.49,88.52,29100.0,59.8062,59.8332,59.7994,59.8197,29100.0
2012-02-29 14:10:00,88.54,88.54,88.47,88.48,24200.0,59.8332,59.8332,59.7859,59.7926,24200.0
2012-02-29 14:15:00,88.48,88.49,88.42,88.44,33200.0,59.7926,59.7994,59.7521,59.7656,33200.0
2012-02-29 14:20:00,88.44,88.53,88.42,88.51,15600.0,59.7656,59.8264,59.7521,59.8129,15600.0
2012-02-29 14:25:00,88.53,88.62,88.5,88.52,19900.0,59.8264,59.8873,59.8062,59.8197,19900.0
2012-02-29 14:30:00,88.53,88.53,88.39,88.44,18800.0,59.8264,59.8264,59.7318,59.7656,18800.0
2012-02-29 14:35:00,88.42,88.57,88.42,88.54,18800.0,59.7521,59.8535,59.7521,59.8332,18800.0
2012-02-29 14:40:00,88.54,88.57,88.53,88.56,13200.0,59.8332,59.8535,59.8264,59.8467,13200.0
2012-02-29 14:45:00,88.56,88.63,88.51,88.63,112600.0,59.8467,59.894,59.8129,59.894,112600.0
2012-02-29 14:50:00,88.63,88.63,88.57,88.57,11400.0,59.894,59.894,59.8535,59.8535,11400.0
2012-02-29 14:55:00,88.58,88.58,88.52,88.54,15600.0,59.8602,59.8602,59.8197,59.8332,15600.0
2012-02-29 15:00:00,88.55,88.59,88.52,88.59,19200.0,59.84,59.867,59.8197,59.867,19200.0
2012-02-29 15:05:00,88.57,88.67,88.57,88.62,123900.0,59.8535,59.921,59.8535,59.8873,123900.0
2012-02-29 15:10:00,88.62,88.63,88.58,88.59,23900.0,59.8873,59.894,59.8602,59.867,23900.0
2012-02-29 15:15:00,88.59,88.59,88.52,88.55,20400.0,59.867,59.867,59.8197,59.84,20400.0
2012-02-29 15:20:00,88.56,88.59,88.54,88.54,18400.0,59.8467,59.867,59.8332,59.8332,18400.0
2012-02-29 15:25:00,88.53,88.58,88.47,88.56,23200.0,59.8264,59.8602,59.7859,59.8467,23200.0
2012-02-29 15:30:00,88.56,88.57,88.49,88.56,38700.0,59.8467,59.8535,59.7994,59.8467,38700.0
2012-02-29 15:35:00,88.56,88.59,88.5,88.58,39600.0,59.8467,59.867,59.8062,59.8602,39600.0
2012-02-29 15:40:00,88.59,88.63,88.54,88.56,24200.0,59.867,59.894,59.8332,59.8467,24200.0
2012-02-29 15:45:00,88.55,88.56,88.48,88.5,68900.0,59.84,59.8467,59.7926,59.8062,68900.0
2012-02-29 15:50:00,88.49,88.53,88.43,88.45,49200.0,59.7994,59.8264,59.7589,59.7724,49200.0
2012-02-29 15:55:00,88.44,88.48,88.39,88.42,86700.0,59.7656,59.7926,59.7318,59.7521,86700.0
2012-03-01 09:30:00,88.58,88.8,88.5,88.73,45600.0,59.8602,60.0089,59.8062,59.9616,45600.0
2012-03-01 09:35:00,88.73,88.8,88.69,88.69,23400.0,59.9616,60.0089,59.9346,59.9346,23400.0
2012-03-01 09:40:00,88.68,88.97,88.68,88.78,61400.0,59.9278,60.1238,59.9278,59.9954,61400.0
2012-03-01 09:45:00,88.77,88.78,88.49,88.49,31600.0,59.9886,59.9954,59.7994,59.7994,31600.0
2012-03-01 09:50:00,88.48,88.64,88.48,88.62,26500.0,59.7926,59.9008,59.7926,59.8873,26500.0
2012-03-01 09:55:00,88.61,88.72,88.61,88.71,7800.0,59.8805,59.9548,59.8805,59.9481,7800.0
2012-03-01 10:00:00,88.7,88.7,88.14,88.25,38300.0,59.9413,59.9413,59.5629,59.6372,38300.0
2012-03-01 10:05:00,88.24,88.32,88.22,88.31,17700.0,59.6305,59.6845,59.6169,59.6778,17700.0
2012-03-01 10:10:00,88.32,88.46,88.32,88.39,17600.0,59.6845,59.7791,59.6845,59.7318,17600.0
2012-03-01 10:15:00,88.35,88.35,88.23,88.25,20100.0,59.7048,59.7048,59.6237,59.6372,20100.0
2012-03-01 10:20:00,88.26,88.33,88.26,88.29,18700.0,59.644,59.6913,59.644,59.6643,18700.0
2012-03-01 10:25:00,88.29,88.35,88.25,88.26,17500.0,59.6643,59.7048,59.6372,59.644,17500.0
2012-03-01 10:30:00,88.26,88.31,88.25,88.28,17200.0,59.644,59.6778,59.6372,59.6575,17200.0
2012-03-01 10:35:00,88.28,88.28,88.19,88.19,17000.0,59.6575,59.6575,59.5967,59.5967,17000.0
2012-03-01 10:40:00,88.18,88.27,88.14,88.26,34900.0,59.5899,59.6507,59.5629,59.644,34900.0
2012-03-01 10:45:00,88.26,88.5,88.26,88.43,50300.0,59.644,59.8062,59.644,59.7589,50300.0
2012-03-01 10:50:00,88.42,88.48,88.4,88.48,20600.0,59.7521,59.7926,59.7386,59.7926,20600.0
2012-03-01 10:55:00,88.47,88.54,88.45,88.53,16300.0,59.7859,59.8332,59.7724,59.8264,16300.0
2012-03-01 11:00:00,88.54,88.67,88.53,88.66,17400.0,59.8332,59.921,59.8264,59.9143,17400.0
2012-03-01 11:05:00,88.68,88.8,88.67,88.78,29500.0,59.9278,60.0089,59.921,59.9954,29500.0
2012-03-01 11:10:00,88.77,88.8,88.71,88.77,23100.0,59.9886,60.0089,59.9481,59.9886,23100.0
2012-03-01 11:15:00,88.75,88.75,88.65,88.66,26700.0,59.9751,59.9751,59.9075,59.9143,26700.0
2012-03-01 11:20:00,88.65,88.65,88.55,88.56,10000.0,59.9075,59.9075,59.84,59.8467,10000.0
2012-03-01 11:25:00,88.55,88.64,88.54,88.63,7600.0,59.84,59.9008,59.8332,59.894,7600.0
2012-03-01 11:30:00,88.63,88.66,88.61,88.64,6500.0,59.894,59.9143,59.8805,59.9008,6500.0
2012-03-01 11:35:00,88.62,88.62,88.52,88.59,18600.0,59.8873,59.8873,59.8197,59.867,18600.0
2012-03-01 11:40:00,88.6,88.68,88.6,88.67,8100.0,59.8737,59.9278,59.8737,59.921,8100.0
2012-03-01 11:45:00,88.67,88.72,88.65,88.65,19800.0,59.921,59.9548,59.9075,59.9075,19800.0
2012-03-01 11:50:00,88.65,88.65,88.55,88.58,15400.0,59.9075,59.9075,59.84,59.8602,15400.0
2012-03-01 11:55:00,88.58,88.64,88.58,88.64,7500.0,59.8602,59.9008,59.8602,59.9008,7500.0
2012-03-01 12:00:00,88.65,88.65,88.6,88.6,9700.0,59.9075,59.9075,59.8737,59.8737,9700.0
2012-03-01 12:05:00,88.59,88.62,88.54,88.56,10200.0,59.867,59.8873,59.8332,59.8467,10200.0
2012-03-01 12:10:00,88.55,88.65,88.55,88.64,15500.0,59.84,59.9075,59.84,59.9008,15500.0
2012-03-01 12:15:00,88.63,88.65,88.63,88.64,6400.0,59.894,59.9075,59.894,59.9008,6400.0
2012-03-01 12:20:00,88.64,88.65,88.6,88.6,8700.0,59.9008,59.9075,59.8737,59.8737,8700.0
2012-03-01 12:25:00,88.6,88.6,88.53,88.54,7400.0,59.8737,59.8737,59.8264,59.8332,7400.0
2012-03-01 12:30:00,88.54,88.55,88.49,88.49,11700.0,59.8332,59.84,59.7994,59.7994,11700.0
2012-03-01 12:35:00,88.49,88.49,88.46,88.46,4000.0,59.7994,59.7994,59.7791,59.7791,4000.0
2012-03-01 12:40:00,88.47,88.49,88.46,88.49,7800.0,59.7859,59.7994,59.7791,59.7994,7800.0
2012-03-01 12:45:00,88.5,88.59,88.5,88.59,6400.0,59.8062,59.867,59.8062,59.867,6400.0
2012-03-01 12:50:00,88.59,88.66,88.59,88.66,4100.0,59.867,59.9143,59.867,59.9143,4100.0
2012-03-01 12:55:00,88.66,88.74,88.66,88.73,12000.0,59.9143,59.9684,59.9143,59.9616,12000.0
2012-03-01 13:00:00,88.71,88.71,88.61,88.61,15000.0,59.9481,59.9481,59.8805,59.8805,15000.0
2012-03-01 13:05:00,88.63,88.66,88.63,88.65,5900.0,59.894,59.9143,59.894,59.9075,5900.0
2012-03-01 13:10:00,88.66,88.69,88.63,88.68,8000.0,59.9143,59.9346,59.894,59.9278,8000.0
2012-03-01 13:15:00,88.68,88.68,88.61,88.63,6200.0,59.9278,59.9278,59.8805,59.894,6200.0
2012-03-01 13:20:00,88.61,88.67,88.61,88.67,7700.0,59.8805,59.921,59.8805,59.921,7700.0
2012-03-01 13:25:00,88.69,88.75,88.69,88.73,6000.0,59.9346,59.9751,59.9346,59.9616,6000.0
2012-03-01 13:30:00,88.75,88.77,88.68,88.69,11900.0,59.9751,59.9886,59.9278,59.9346,11900.0
2012-03-01 13:35:00,88.69,88.69,88.61,88.61,4600.0,59.9346,59.9346,59.8805,59.8805,4600.0
2012-03-01 13:40:00,88.61,88.62,88.6,88.6,25300.0,59.8805,59.8873,59.8737,59.8737,25300.0
2012-03-01 13:45:00,88.62,88.64,88.61,88.62,6700.0,59.8873,59.9008,59.8805,59.8873,6700.0
2012-03-01 13:50:00,88.61,88.65,88.6,88.65,8900.0,59.8805,59.9075,59.8737,59.9075,8900.0
2012-03-01 13:55:00,88.63,88.65,88.57,88.58,7000.0,59.894,59.9075,59.8535,59.8602,7000.0
2012-03-01 14:00:00,88.59,88.59,88.57,88.59,4900.0,59.867,59.867,59.8535,59.867,4900.0
2012-03-01 14:05:00,88.58,88.62,88.58,88.61,6800.0,59.8602,59.8873,59.8602,59.8805,6800.0
2012-03-01 14:10:00,88.61,88.62,88.59,88.59,5500.0,59.8805,59.8873,59.867,59.867,5500.0
2012-03-01 14:15:00,88.59,88.59,88.5,88.52,15600.0,59.867,59.867,59.8062,59.8197,15600.0
2012-03-01 14:20:00,88.53,88.54,88.48,88.48,8200.0,59.8264,59.8332,59.7926,59.7926,8200.0
2012-03-01 14:25:00,88.46,88.48,88.46,88.48,6700.0,59.7791,59.7926,59.7791,59.7926,6700.0
2012-03-01 14:30:00,88.47,88.58,88.47,88.58,5900.0,59.7859,59.8602,59.7859,59.8602,5900.0
2012-03-01 14:35:00,88.57,88.58,88.55,88.56,6800.0,59.8535,59.8602,59.84,59.8467,6800.0
2012-03-01 14:40:00,88.55,88.59,88.55,88.56,6300.0,59.84,59.867,59.84,59.8467,6300.0
2012-03-01 14:45:00,88.56,88.61,88.56,88.61,5000.0,59.8467,59.8805,59.8467,59.8805,5000.0
2012-03-01 14:50:00,88.61,88.63,88.6,88.63,12800.0,59.8805,59.894,59.8737,59.894,12800.0
2012-03-01 14:55:00,88.63,88.68,88.62,88.67,8000.0,59.894,59.9278,59.8873,59.921,8000.0
2012-03-01 15:00:00,88.67,88.67,88.53,88.54,12500.0,59.921,59.921,59.8264,59.8332,12500.0
2012-03-01 15:05:00,88.52,88.55,88.5,88.5,8200.0,59.8197,59.84,59.8062,59.8062,8200.0
2012-03-01 15:10:00,88.51,88.6,88.51,88.51,12900.0,59.8129,59.8737,59.8129,59.8129,12900.0
2012-03-01 15:15:00,88.51,88.53,88.36,88.38,20400.0,59.8129,59.8264,59.7116,59.7251,20400.0
2012-03-01 15:20:00,88.37,88.4,88.3,88.31,27600.0,59.7183,59.7386,59.671,59.6778,27600.0
2012-03-01 15:25:00,88.32,88.46,88.32,88.39,25400.0,59.6845,59.7791,59.6845,59.7318,25400.0
2012-03-01 15:30:00,88.4,88.4,88.32,88.33,27000.0,59.7386,59.7386,59.6845,59.6913,27000.0
2012-03-01 15:35:00,88.32,88.34,88.19,88.2,40800.0,59.6845,59.698,59.5967,59.6034,40800.0
2012-03-01 15:40:00,88.21,88.24,88.14,88.22,52700.0,59.6102,59.6305,59.5629,59.6169,52700.0
2012-03-01 15:45:00,88.22,88.34,88.22,88.26,48500.0,59.6169,59.698,59.6169,59.644,48500.0
2012-03-01 15:50:00,88.27,88.38,88.27,88.37,46300.0,59.6507,59.7251,59.6507,59.7183,46300.0
2012-03-01 15:55:00,88.37,88.38,88.26,88.36,74600.0,59.7183,59.7251,59.644,59.7116,74600.0
2012-03-02 09:30:00,88.4,88.75,88.39,88.67,26600.0,59.7386,59.9751,59.7318,59.921,26600.0
2012-03-02 09:35:00,88.73,88.98,88.67,88.88,20500.0,59.9616,60.1305,59.921,60.063,20500.0
2012-03-02 09:40:00,88.86,88.86,88.66,88.68,15700.0,60.0494,60.0494,59.9143,59.9278,15700.0
2012-03-02 09:45:00,88.72,88.75,88.48,88.54,14600.0,59.9548,59.9751,59.7926,59.8332,14600.0
2012-03-02 09:50:00,88.57,88.7,88.57,88.7,21000.0,59.8535,59.9413,59.8535,59.9413,21000.0
2012-03-02 09:55:00,88.69,88.7,88.61,88.67,17600.0,59.9346,59.9413,59.8805,59.921,17600.0
2012-03-02 10:00:00,88.66,88.8,88.66,88.8,10700.0,59.9143,60.0089,59.9143,60.0089,10700.0
2012-03-02 10:05:00,88.8,88.93,88.8,88.93,8400.0,60.0089,60.0967,60.0089,60.0967,8400.0
2012-03-02 10:10:00,88.94,88.97,88.82,88.82,24600.0,60.1035,60.1238,60.0224,60.0224,24600.0
2012-03-02 10:15:00,88.85,89.05,88.83,89.03,15700.0,60.0427,60.1778,60.0292,60.1643,15700.0
2012-03-02 10:20:00,89.02,89.02,88.94,89.02,8700.0,60.1576,60.1576,60.1035,60.1576,8700.0
2012-03-02 10:25:00,89.04,89.04,88.82,88.82,9700.0,60.1711,60.1711,60.0224,60.0224,9700.0
2012-03-02 10:30:00,88.84,88.89,88.73,88.78,21700.0,60.0359,60.0697,59.9616,59.9954,21700.0
2012-03-02 10:35:00,88.78,88.89,88.78,88.89,6800.0,59.9954,60.0697,59.9954,60.0697,6800.0
2012-03-02 10:40:00,88.88,88.92,88.82,88.84,9800.0,60.063,60.09,60.0224,60.0359,9800.0
2012-03-02 10:45:00,88.88,88.88,88.77,88.79,10800.0,60.063,60.063,59.9886,60.0021,10800.0
2012-03-02 10:50:00,88.8,88.8,88.67,88.72,14600.0,60.0089,60.0089,59.921,59.9548,14600.0
2012-03-02 10:55:00,88.7,88.72,88.49,88.49,19500.0,59.9413,59.9548,59.7994,59.7994,19500.0
2012-03-02 11:00:00,88.51,88.55,88.42,88.42,16200.0,59.8129,59.84,59.7521,59.7521,16200.0
2012-03-02 11:05:00,88.42,88.55,88.41,88.52,19200.0,59.7521,59.84,59.7453,59.8197,19200.0
2012-03-02 11:10:00,88.52,88.52,88.46,88.47,29400.0,59.8197,59.8197,59.7791,59.7859,29400.0
2012-03-02 11:15:00,88.46,88.47,88.3,88.37,28000.0,59.7791,59.7859,59.671,59.7183,28000.0
2012-03-02 11:20:00,88.39,88.62,88.38,88.6,20600.0,59.7318,59.8873,59.7251,59.8737,20600.0
2012-03-02 11:25:00,88.6,88.62,88.53,88.59,19300.0,59.8737,59.8873,59.8264,59.867,19300.0
2012-03-02 11:30:00,88.59,88.69,88.59,88.63,12100.0,59.867,59.9346,59.867,59.894,12100.0
2012-03-02 11:35:00,88.62,88.73,88.59,88.73,19600.0,59.8873,59.9616,59.867,59.9616,19600.0
2012-03-02 11:40:00,88.74,88.74,88.53,88.64,16100.0,59.9684,59.9684,59.8264,59.9008,16100.0
2012-03-02 11:45:00,88.63,88.72,88.59,88.68,11600.0,59.894,59.9548,59.867,59.9278,11600.0
2012-03-02 11:50:00,88.68,88.69,88.57,88.57,7000.0,59.9278,59.9346,59.8535,59.8535,7000.0
2012-03-02 11:55:00,88.57,88.63,88.57,88.58,7900.0,59.8535,59.894,59.8535,59.8602,7900.0
2012-03-02 12:00:00,88.58,88.67,88.53,88.57,53700.0,59.8602,59.921,59.8264,59.8535,53700.0
2012-03-02 12:05:00,88.56,88.58,88.52,88.57,8800.0,59.8467,59.8602,59.8197,59.8535,8800.0
2012-03-02 12:10:00,88.58,88.64,88.58,88.63,11600.0,59.8602,59.9008,59.8602,59.894,11600.0
2012-03-02 12:15:00,88.62,88.66,88.51,88.51,10800.0,59.8873,59.9143,59.8129,59.8129,10800.0
2012-03-02 12:20:00,88.52,88.57,88.5,88.5,14800.0,59.8197,59.8535,59.8062,59.8062,14800.0
2012-03-02 12:25:00,88.5,88.51,88.45,88.47,13200.0,59.8062,59.8129,59.7724,59.7859,13200.0
2012-03-02 12:30:00,88.47,88.47,88.41,88.41,12100.0,59.7859,59.7859,59.7453,59.7453,12100.0
2012-03-02 12:35:00,88.42,88.43,88.36,88.38,9100.0,59.7521,59.7589,59.7116,59.7251,9100.0
2012-03-02 12:40:00,88.38,88.38,88.35,88.37,5700.0,59.7251,59.7251,59.7048,59.7183,5700.0
2012-03-02 12:45:00,88.38,88.39,88.37,88.38,5300.0,59.7251,59.7318,59.7183,59.7251,5300.0
2012-03-02 12:50:00,88.38,88.43,88.37,88.42,9500.0,59.7251,59.7589,59.7183,59.7521,9500.0
2012-03-02 12:55:00,88.43,88.44,88.39,88.39,6900.0,59.7589,59.7656,59.7318,59.7318,6900.0
2012-03-02 13:00:00,88.41,88.44,88.39,88.43,5900.0,59.7453,59.7656,59.7318,59.7589,5900.0
2012-03-02 13:05:00,88.43,88.49,88.4,88.48,11100.0,59.7589,59.7994,59.7386,59.7926,11100.0
2012-03-02 13:10:00,88.5,88.53,88.46,88.46,21500.0,59.8062,59.8264,59.7791,59.7791,21500.0
2012-03-02 13:15:00,88.48,88.59,88.48,88.59,6200.0,59.7926,59.867,59.7926,59.867,6200.0
2012-03-02 13:20:00,88.59,88.59,88.52,88.54,11000.0,59.867,59.867,59.8197,59.8332,11000.0
2012-03-02 13:25:00,88.55,88.59,88.55,88.59,6200.0,59.84,59.867,59.84,59.867,6200.0
2012-03-02 13:30:00,88.59,88.61,88.54,88.54,12900.0,59.867,59.8805,59.8332,59.8332,12900.0
2012-03-02 13:35:00,88.53,88.54,88.44,88.48,13800.0,59.8264,59.8332,59.7656,59.7926,13800.0
2012-03-02 13:40:00,88.48,88.52,88.45,88.47,11500.0,59.7926,59.8197,59.7724,59.7859,11500.0
2012-03-02 13:45:00,88.47,88.48,88.41,88.43,6700.0,59.7859,59.7926,59.7453,59.7589,6700.0
2012-03-02 13:50:00,88.44,88.53,88.43,88.53,4100.0,59.7656,59.8264,59.7589,59.8264,4100.0
2012-03-02 13:55:00,88.53,88.56,88.48,88.56,8200.0,59.8264,59.8467,59.7926,59.8467,8200.0
2012-03-02 14:00:00,88.58,88.6,88.57,88.6,8000.0,59.8602,59.8737,59.8535,59.8737,8000.0
2012-03-02 14:05:00,88.6,88.62,88.54,88.62,15300.0,59.8737,59.8873,59.8332,59.8873,15300.0
2012-03-02 14:10:00,88.59,88.62,88.57,88.62,9500.0,59.867,59.8873,59.8535,59.8873,9500.0
2012-03-02 14:15:00,88.62,88.64,88.6,88.61,13600.0,59.8873,59.9008,59.8737,59.8805,13600.0
2012-03-02 14:20:00,88.6,88.61,88.56,88.56,11200.0,59.8737,59.8805,59.8467,59.8467,11200.0
2012-03-02 14:25:00,88.58,88.58,88.54,88.55,9500.0,59.8602,59.8602,59.8332,59.84,9500.0
2012-03-02 14:30:00,88.56,88.58,88.55,88.58,10100.0,59.8467,59.8602,59.84,59.8602,10100.0
2012-03-02 14:35:00,88.58,88.6,88.57,88.59,12200.0,59.8602,59.8737,59.8535,59.867,12200.0
2012-03-02 14:40:00,88.58,88.59,88.55,88.56,12400.0,59.8602,59.867,59.84,59.8467,12400.0
2012-03-02 14:45:00,88.57,88.6,88.56,88.57,9700.0,59.8535,59.8737,59.8467,59.8535,9700.0
2012-03-02 14:50:00,88.58,88.6,88.57,88.6,19200.0,59.8602,59.8737,59.8535,59.8737,19200.0
2012-03-02 14:55:00,88.6,88.6,88.59,88.59,9000.0,59.8737,59.8737,59.867,59.867,9000.0
2012-03-02 15:00:00,88.6,88.6,88.57,88.57,18400.0,59.8737,59.8737,59.8535,59.8535,18400.0
2012-03-02 15:05:00,88.58,88.59,88.55,88.59,21900.0,59.8602,59.867,59.84,59.867,21900.0
2012-03-02 15:10:00,88.59,88.62,88.58,88.59,19100.0,59.867,59.8873,59.8602,59.867,19100.0
2012-03-02 15:15:00,88.6,88.6,88.59,88.59,14900.0,59.8737,59.8737,59.867,59.867,14900.0
2012-03-02 15:20:00,88.59,88.6,88.57,88.59,25600.0,59.867,59.8737,59.8535,59.867,25600.0
2012-03-02 15:25:00,88.59,88.6,88.57,88.59,24900.0,59.867,59.8737,59.8535,59.867,24900.0
2012-03-02 15:30:00,88.6,88.7,88.6,88.69,26900.0,59.8737,59.9413,59.8737,59.9346,26900.0
2012-03-02 15:35:00,88.68,88.69,88.54,88.54,37100.0,59.9278,59.9346,59.8332,59.8332,37100.0
2012-03-02 15:40:00,88.57,88.59,88.54,88.56,25400.0,59.8535,59.867,59.8332,59.8467,25400.0
2012-03-02 15:45:00,88.56,88.6,88.53,88.55,26600.0,59.8467,59.8737,59.8264,59.84,26600.0
2012-03-02 15:50:00,88.55,88.59,88.48,88.53,34600.0,59.84,59.867,59.7926,59.8264,34600.0
2012-03-02 15:55:00,88.55,88.55,88.44,88.49,60600.0,59.84,59.84,59.7656,59.7994,60600.0
2012-03-05 09:30:00,89.02,89.08,88.65,88.76,90400.0,60.1576,60.1981,59.9075,59.9819,90400.0
2012-03-05 09:35:00,88.76,88.92,88.76,88.87,9800.0,59.9819,60.09,59.9819,60.0562,9800.0
2012-03-05 09:40:00,88.86,88.94,88.85,88.92,13000.0,60.0494,60.1035,60.0427,60.09,13000.0
2012-03-05 09:45:00,88.92,88.92,88.61,88.66,12800.0,60.09,60.09,59.8805,59.9143,12800.0
2012-03-05 09:50:00,88.66,88.93,88.66,88.88,11000.0,59.9143,60.0967,59.9143,60.063,11000.0
2012-03-05 09:55:00,88.88,88.91,88.84,88.86,13600.0,60.063,60.0832,60.0359,60.0494,13600.0
2012-03-05 10:00:00,88.86,89.04,88.81,88.99,19700.0,60.0494,60.1711,60.0157,60.1373,19700.0
2012-03-05 10:05:00,88.98,88.98,88.77,88.82,22700.0,60.1305,60.1305,59.9886,60.0224,22700.0
2012-03-05 10:10:00,88.83,88.83,88.67,88.73,29600.0,60.0292,60.0292,59.921,59.9616,29600.0
2012-03-05 10:15:00,88.72,88.9,88.72,88.89,21800.0,59.9548,60.0765,59.9548,60.0697,21800.0
2012-03-05 10:20:00,88.88,88.91,88.72,88.82,37900.0,60.063,60.0832,59.9548,60.0224,37900.0
2012-03-05 10:25:00,88.81,88.85,88.76,88.81,25900.0,60.0157,60.0427,59.9819,60.0157,25900.0
2012-03-05 10:30:00,88.81,88.9,88.81,88.89,23900.0,60.0157,60.0765,60.0157,60.0697,23900.0
2012-03-05 10:35:00,88.88,88.9,88.87,88.88,21600.0,60.063,60.0765,60.0562,60.063,21600.0
2012-03-05 10:40:00,88.89,88.89,88.68,88.68,13600.0,60.0697,60.0697,59.9278,59.9278,13600.0
2012-03-05 10:45:00,88.68,88.76,88.68,88.74,15900.0,59.9278,59.9819,59.9278,59.9684,15900.0
2012-03-05 10:50:00,88.73,88.73,88.62,88.62,13700.0,59.9616,59.9616,59.8873,59.8873,13700.0
2012-03-05 10:55:00,88.62,88.75,88.6,88.73,18900.0,59.8873,59.9751,59.8737,59.9616,18900.0
2012-03-05 11:00:00,88.74,88.75,88.6,88.61,26700.0,59.9684,59.9751,59.8737,59.8805,26700.0
2012-03-05 11:05:00,88.6,88.72,88.56,88.72,10300.0,59.8737,59.9548,59.8467,59.9548,10300.0
2012-03-05 11:10:00,88.73,88.75,88.65,88.65,9400.0,59.9616,59.9751,59.9075,59.9075,9400.0
2012-03-05 11:15:00,88.67,88.67,88.59,88.61,14800.0,59.921,59.921,59.867,59.8805,14800.0
2012-03-05 11:20:00,88.61,88.66,88.6,88.65,7100.0,59.8805,59.9143,59.8737,59.9075,7100.0
2012-03-05 11:25:00,88.65,88.71,88.64,88.69,6900.0,59.9075,59.9481,59.9008,59.9346,6900.0
2012-03-05 11:30:00,88.72,88.72,88.58,88.6,16500.0,59.9548,59.9548,59.8602,59.8737,16500.0
2012-03-05 11:35:00,88.61,88.67,88.59,88.67,15300.0,59.8805,59.921,59.867,59.921,15300.0
2012-03-05 11:40:00,88.66,88.7,88.66,88.7,9600.0,59.9143,59.9413,59.9143,59.9413,9600.0
2012-03-05 11:45:00,88.7,88.72,88.57,88.71,29300.0,59.9413,59.9548,59.8535,59.9481,29300.0
2012-03-05 11:50:00,88.7,88.74,88.64,88.74,10600.0,59.9413,59.9684,59.9008,59.9684,10600.0
2012-03-05 11:55:00,88.74,88.74,88.67,88.68,6700.0,59.9684,59.9684,59.921,59.9278,6700.0
2012-03-05 12:00:00,88.69,88.72,88.64,88.64,6200.0,59.9346,59.9548,59.9008,59.9008,6200.0
2012-03-05 12:05:00,88.64,88.74,88.64,88.71,81200.0,59.9008,59.9684,59.9008,59.9481,81200.0
2012-03-05 12:10:00,88.7,88.73,88.66,88.68,6100.0,59.9413,59.9616,59.9143,59.9278,6100.0
2012-03-05 12:15:00,88.67,88.72,88.67,88.72,8900.0,59.921,59.9548,59.921,59.9548,8900.0
2012-03-05 12:20:00,88.73,88.78,88.68,88.72,17000.0,59.9616,59.9954,59.9278,59.9548,17000.0
2012-03-05 12:25:00,88.72,88.78,88.72,88.74,6200.0,59.9548,59.9954,59.9548,59.9684,6200.0
2012-03-05 12:30:00,88.72,88.74,88.7,88.74,20400.0,59.9548,59.9684,59.9413,59.9684,20400.0
2012-03-05 12:35:00,88.75,88.75,88.73,88.74,2200.0,59.9751,59.9751,59.9616,59.9684,2200.0
2012-03-05 12:40:00,88.74,88.77,88.73,88.74,9700.0,59.9684,59.9886,59.9616,59.9684,9700.0
2012-03-05 12:45:00,88.75,88.75,88.67,88.71,9200.0,59.9751,59.9751,59.921,59.9481,9200.0
2012-03-05 12:50:00,88.69,88.71,88.67,88.67,4800.0,59.9346,59.9481,59.921,59.921,4800.0
2012-03-05 12:55:00,88.67,88.69,88.61,88.69,10000.0,59.921,59.9346,59.8805,59.9346,10000.0
2012-03-05 13:00:00,88.69,88.71,88.65,88.71,7100.0,59.9346,59.9481,59.9075,59.9481,7100.0
2012-03-05 13:05:00,88.71,88.81,88.71,88.81,5000.0,59.9481,60.0157,59.9481,60.0157,5000.0
2012-03-05 13:10:00,88.81,88.84,88.73,88.74,19900.0,60.0157,60.0359,59.9616,59.9684,19900.0
2012-03-05 13:15:00,88.74,88.77,88.73,88.73,7400.0,59.9684,59.9886,59.9616,59.9616,7400.0
2012-03-05 13:20:00,88.73,88.76,88.69,88.75,6100.0,59.9616,59.9819,59.9346,59.9751,6100.0
2012-03-05 13:25:00,88.76,88.84,88.76,88.84,12000.0,59.9819,60.0359,59.9819,60.0359,12000.0
2012-03-05 13:30:00,88.83,88.85,88.81,88.83,9300.0,60.0292,60.0427,60.0157,60.0292,9300.0
2012-03-05 13:35:00,88.82,88.83,88.74,88.79,15300.0,60.0224,60.0292,59.9684,60.0021,15300.0
2012-03-05 13:40:00,88.8,88.82,88.77,88.77,10600.0,60.0089,60.0224,59.9886,59.9886,10600.0
2012-03-05 13:45:00,88.78,88.78,88.74,88.78,11600.0,59.9954,59.9954,59.9684,59.9954,11600.0
2012-03-05 13:50:00,88.77,88.81,88.74,88.76,8500.0,59.9886,60.0157,59.9684,59.9819,8500.0
2012-03-05 13:55:00,88.77,88.79,88.75,88.77,11100.0,59.9886,60.0021,59.9751,59.9886,11100.0
2012-03-05 14:00:00,88.75,88.82,88.69,88.69,30500.0,59.9751,60.0224,59.9346,59.9346,30500.0
2012-03-05 14:05:00,88.68,88.73,88.66,88.7,5200.0,59.9278,59.9616,59.9143,59.9413,5200.0
2012-03-05 14:10:00,88.71,88.75,88.69,88.73,8700.0,59.9481,59.9751,59.9346,59.9616,8700.0
2012-03-05 14:15:00,88.75,88.82,88.72,88.72,14800.0,59.9751,60.0224,59.9548,59.9548,14800.0
2012-03-05 14:20:00,88.74,88.8,88.74,88.77,12400.0,59.9684,60.0089,59.9684,59.9886,12400.0
2012-03-05 14:25:00,88.79,88.86,88.79,88.82,9500.0,60.0021,60.0494,60.0021,60.0224,9500.0
2012-03-05 14:30:00,88.85,88.86,88.77,88.78,17000.0,60.0427,60.0494,59.9886,59.9954,17000.0
2012-03-05 14:35:00,88.78,88.86,88.78,88.84,12900.0,59.9954,60.0494,59.9954,60.0359,12900.0
2012-03-05 14:40:00,88.84,88.87,88.81,88.87,18700.0,60.0359,60.0562,60.0157,60.0562,18700.0
2012-03-05 14:45:00,88.87,88.9,88.86,88.87,14600.0,60.0562,60.0765,60.0494,60.0562,14600.0
2012-03-05 14:50:00,88.87,88.89,88.84,88.84,19700.0,60.0562,60.0697,60.0359,60.0359,19700.0
2012-03-05 14:55:00,88.86,88.92,88.85,88.87,18400.0,60.0494,60.09,60.0427,60.0562,18400.0
2012-03-05 15:00:00,88.88,88.9,88.84,88.84,18500.0,60.063,60.0765,60.0359,60.0359,18500.0
2012-03-05 15:05:00,88.84,88.84,88.73,88.77,22100.0,60.0359,60.0359,59.9616,59.9886,22100.0
2012-03-05 15:10:00,88.77,88.83,88.76,88.83,21300.0,59.9886,60.0292,59.9819,60.0292,21300.0
2012-03-05 15:15:00,88.83,88.86,88.82,88.86,20100.0,60.0292,60.0494,60.0224,60.0494,20100.0
2012-03-05 15:20:00,88.86,88.9,88.84,88.84,21100.0,60.0494,60.0765,60.0359,60.0359,21100.0
2012-03-05 15:25:00,88.85,88.88,88.84,88.88,16300.0,60.0427,60.063,60.0359,60.063,16300.0
2012-03-05 15:30:00,88.88,88.88,88.84,88.87,25000.0,60.063,60.063,60.0359,60.0562,25000.0
2012-03-05 15:35:00,88.87,88.88,88.83,88.83,22800.0,60.0562,60.063,60.0292,60.0292,22800.0
2012-03-05 15:40:00,88.84,88.86,88.77,88.79,20700.0,60.0359,60.0494,59.9886,60.0021,20700.0
2012-03-05 15:45:00,88.79,88.82,88.74,88.76,32300.0,60.0021,60.0224,59.9684,59.9819,32300.0
2012-03-05 15:50:00,88.76,88.83,88.73,88.73,31000.0,59.9819,60.0292,59.9616,59.9616,31000.0
2012-03-05 15:55:00,88.73,88.75,88.66,88.7,50700.0,59.9616,59.9751,59.9143,59.9413,50700.0
2012-03-06 09:30:00,87.98,88.62,87.89,88.52,67200.0,59.4548,59.8873,59.3939,59.8197,67200.0
2012-03-06 09:35:00,88.46,88.64,88.38,88.59,11100.0,59.7791,59.9008,59.7251,59.867,11100.0
2012-03-06 09:40:00,88.58,88.84,88.53,88.7,26900.0,59.8602,60.0359,59.8264,59.9413,26900.0
2012-03-06 09:45:00,88.71,88.81,88.65,88.73,46000.0,59.9481,60.0157,59.9075,59.9616,46000.0
2012-03-06 09:50:00,88.75,88.75,88.53,88.53,16400.0,59.9751,59.9751,59.8264,59.8264,16400.0
2012-03-06 09:55:00,88.55,88.55,88.28,88.28,11300.0,59.84,59.84,59.6575,59.6575,11300.0
2012-03-06 10:00:00,88.27,88.34,88.2,88.24,14700.0,59.6507,59.698,59.6034,59.6305,14700.0
2012-03-06 10:05:00,88.23,88.38,88.21,88.37,12000.0,59.6237,59.7251,59.6102,59.7183,12000.0
2012-03-06 10:10:00,88.38,88.53,88.37,88.52,25300.0,59.7251,59.8264,59.7183,59.8197,25300.0
2012-03-06 10:15:00,88.51,88.51,88.22,88.23,29500.0,59.8129,59.8129,59.6169,59.6237,29500.0
2012-03-06 10:20:00,88.24,88.24,88.07,88.15,17100.0,59.6305,59.6305,59.5156,59.5696,17100.0
2012-03-06 10:25:00,88.16,88.28,88.15,88.16,16400.0,59.5764,59.6575,59.5696,59.5764,16400.0
2012-03-06 10:30:00,88.17,88.21,88.1,88.18,9400.0,59.5832,59.6102,59.5359,59.5899,9400.0
2012-03-06 10:35:00,88.16,88.21,88.13,88.13,10700.0,59.5764,59.6102,59.5561,59.5561,10700.0
2012-03-06 10:40:00,88.15,88.19,88.13,88.15,21000.0,59.5696,59.5967,59.5561,59.5696,21000.0
2012-03-06 10:45:00,88.15,88.28,88.15,88.23,8200.0,59.5696,59.6575,59.5696,59.6237,8200.0
2012-03-06 10:50:00,88.21,88.21,88.16,88.19,6700.0,59.6102,59.6102,59.5764,59.5967,6700.0
2012-03-06 10:55:00,88.19,88.25,88.19,88.2,7600.0,59.5967,59.6372,59.5967,59.6034,7600.0
2012-03-06 11:00:00,88.2,88.26,88.19,88.24,10100.0,59.6034,59.644,59.5967,59.6305,10100.0
2012-03-06 11:05:00,88.24,88.29,88.22,88.27,9100.0,59.6305,59.6643,59.6169,59.6507,9100.0
2012-03-06 11:10:00,88.27,88.27,88.18,88.23,6300.0,59.6507,59.6507,59.5899,59.6237,6300.0
2012-03-06 11:15:00,88.21,88.25,88.17,88.17,12200.0,59.6102,59.6372,59.5832,59.5832,12200.0
2012-03-06 11:20:00,88.18,88.2,88.13,88.13,9600.0,59.5899,59.6034,59.5561,59.5561,9600.0
2012-03-06 11:25:00,88.14,88.15,88.08,88.14,8200.0,59.5629,59.5696,59.5223,59.5629,8200.0
2012-03-06 11:30:00,88.12,88.14,88.0,88.02,11900.0,59.5494,59.5629,59.4683,59.4818,11900.0
2012-03-06 11:35:00,88.03,88.07,88.01,88.07,15200.0,59.4886,59.5156,59.475,59.5156,15200.0
2012-03-06 11:40:00,88.06,88.06,88.02,88.04,9100.0,59.5088,59.5088,59.4818,59.4953,9100.0
2012-03-06 11:45:00,88.04,88.09,88.01,88.09,18000.0,59.4953,59.5291,59.475,59.5291,18000.0
2012-03-06 11:50:00,88.08,88.12,88.02,88.02,11600.0,59.5223,59.5494,59.4818,59.4818,11600.0
2012-03-06 11:55:00,88.02,88.09,88.01,88.09,9000.0,59.4818,59.5291,59.475,59.5291,9000.0
2012-03-06 12:00:00,88.07,88.1,88.01,88.01,6300.0,59.5156,59.5359,59.475,59.475,6300.0
2012-03-06 12:05:00,88.03,88.03,87.93,87.96,15600.0,59.4886,59.4886,59.421,59.4412,15600.0
2012-03-06 12:10:00,87.96,87.99,87.86,87.86,8800.0,59.4412,59.4615,59.3737,59.3737,8800.0
2012-03-06 12:15:00,87.86,87.86,87.78,87.83,11100.0,59.3737,59.3737,59.3196,59.3534,11100.0
2012-03-06 12:20:00,87.83,87.89,87.82,87.88,10600.0,59.3534,59.3939,59.3466,59.3872,10600.0
2012-03-06 12:25:00,87.89,87.9,87.86,87.89,5100.0,59.3939,59.4007,59.3737,59.3939,5100.0
2012-03-06 12:30:00,87.89,87.98,87.88,87.98,6900.0,59.3939,59.4548,59.3872,59.4548,6900.0
2012-03-06 12:35:00,87.98,87.98,87.95,87.95,8400.0,59.4548,59.4548,59.4345,59.4345,8400.0
2012-03-06 12:40:00,87.95,87.96,87.93,87.95,4300.0,59.4345,59.4412,59.421,59.4345,4300.0
2012-03-06 12:45:00,87.93,87.96,87.93,87.94,11500.0,59.421,59.4412,59.421,59.4277,11500.0
2012-03-06 12:50:00,87.93,88.0,87.93,87.95,14200.0,59.421,59.4683,59.421,59.4345,14200.0
2012-03-06 12:55:00,87.95,87.97,87.94,87.96,1100.0,59.4345,59.448,59.4277,59.4412,1100.0
2012-03-06 13:00:00,87.95,87.97,87.87,87.94,19300.0,59.4345,59.448,59.3804,59.4277,19300.0
2012-03-06 13:05:00,87.94,87.95,87.9,87.92,16400.0,59.4277,59.4345,59.4007,59.4142,16400.0
2012-03-06 13:10:00,87.91,87.92,87.87,87.88,9100.0,59.4075,59.4142,59.3804,59.3872,9100.0
2012-03-06 13:15:00,87.88,87.89,87.77,87.79,31800.0,59.3872,59.3939,59.3128,59.3264,31800.0
2012-03-06 13:20:00,87.79,87.86,87.79,87.86,9700.0,59.3264,59.3737,59.3264,59.3737,9700.0
2012-03-06 13:25:00,87.86,87.88,87.78,87.81,16000.0,59.3737,59.3872,59.3196,59.3399,16000.0
2012-03-06 13:30:00,87.83,87.86,87.83,87.85,6000.0,59.3534,59.3737,59.3534,59.3669,6000.0
2012-03-06 13:35:00,87.82,87.82,87.79,87.8,2800.0,59.3466,59.3466,59.3264,59.3331,2800.0
2012-03-06 13:40:00,87.8,87.81,87.74,87.8,18600.0,59.3331,59.3399,59.2926,59.3331,18600.0
2012-03-06 13:45:00,87.8,87.82,87.72,87.75,17200.0,59.3331,59.3466,59.2791,59.2993,17200.0
2012-03-06 13:50:00,87.75,87.78,87.72,87.78,10900.0,59.2993,59.3196,59.2791,59.3196,10900.0
2012-03-06 13:55:00,87.77,87.82,87.76,87.8,13800.0,59.3128,59.3466,59.3061,59.3331,13800.0
2012-03-06 14:00:00,87.79,87.84,87.78,87.79,21200.0,59.3264,59.3602,59.3196,59.3264,21200.0
2012-03-06 14:05:00,87.79,87.8,87.77,87.79,10700.0,59.3264,59.3331,59.3128,59.3264,10700.0
2012-03-06 14:10:00,87.79,87.9,87.78,87.88,16400.0,59.3264,59.4007,59.3196,59.3872,16400.0
2012-03-06 14:15:00,87.88,87.89,87.85,87.87,6800.0,59.3872,59.3939,59.3669,59.3804,6800.0
2012-03-06 14:20:00,87.87,87.89,87.8,87.87,11300.0,59.3804,59.3939,59.3331,59.3804,11300.0
2012-03-06 14:25:00,87.86,87.86,87.75,87.76,11500.0,59.3737,59.3737,59.2993,59.3061,11500.0
2012-03-06 14:30:00,87.77,87.85,87.77,87.82,8800.0,59.3128,59.3669,59.3128,59.3466,8800.0
2012-03-06 14:35:00,87.79,87.83,87.7,87.83,13400.0,59.3264,59.3534,59.2655,59.3534,13400.0
2012-03-06 14:40:00,87.83,87.86,87.76,87.8,20400.0,59.3534,59.3737,59.3061,59.3331,20400.0
2012-03-06 14:45:00,87.81,87.84,87.8,87.8,8500.0,59.3399,59.3602,59.3331,59.3331,8500.0
2012-03-06 14:50:00,87.8,87.85,87.79,87.8,12800.0,59.3331,59.3669,59.3264,59.3331,12800.0
2012-03-06 14:55:00,87.8,87.82,87.68,87.71,13500.0,59.3331,59.3466,59.252,59.2723,13500.0
2012-03-06 15:00:00,87.71,87.81,87.71,87.73,20700.0,59.2723,59.3399,59.2723,59.2858,20700.0
2012-03-06 15:05:00,87.73,87.75,87.7,87.73,12300.0,59.2858,59.2993,59.2655,59.2858,12300.0
2012-03-06 15:10:00,87.71,87.76,87.7,87.76,18400.0,59.2723,59.3061,59.2655,59.3061,18400.0
2012-03-06 15:15:00,87.76,87.85,87.76,87.84,21700.0,59.3061,59.3669,59.3061,59.3602,21700.0
2012-03-06 15:20:00,87.83,87.84,87.77,87.83,17100.0,59.3534,59.3602,59.3128,59.3534,17100.0
2012-03-06 15:25:00,87.83,87.87,87.8,87.87,22300.0,59.3534,59.3804,59.3331,59.3804,22300.0
2012-03-06 15:30:00,87.86,87.86,87.78,87.83,23100.0,59.3737,59.3737,59.3196,59.3534,23100.0
2012-03-06 15:35:00,87.84,87.89,87.77,87.82,38000.0,59.3602,59.3939,59.3128,59.3466,38000.0
2012-03-06 15:40:00,87.82,87.93,87.81,87.83,30300.0,59.3466,59.421,59.3399,59.3534,30300.0
2012-03-06 15:45:00,87.82,87.87,87.8,87.82,32200.0,59.3466,59.3804,59.3331,59.3466,32200.0
2012-03-06 15:50:00,87.82,87.92,87.81,87.89,33100.0,59.3466,59.4142,59.3399,59.3939,33100.0
2012-03-06 15:55:00,87.88,87.89,87.79,87.8,83800.0,59.3872,59.3939,59.3264,59.3331,83800.0
2012-03-07 09:30:00,87.81,87.97,87.53,87.67,39800.0,59.3399,59.448,59.1507,59.2453,39800.0
2012-03-07 09:35:00,87.73,87.8,87.68,87.77,15900.0,59.2858,59.3331,59.252,59.3128,15900.0
2012-03-07 09:40:00,87.77,87.91,87.71,87.76,21600.0,59.3128,59.4075,59.2723,59.3061,21600.0
2012-03-07 09:45:00,87.76,87.79,87.5,87.51,25800.0,59.3061,59.3264,59.1304,59.1371,25800.0
2012-03-07 09:50:00,87.52,87.76,87.41,87.74,36000.0,59.1439,59.3061,59.0696,59.2926,36000.0
2012-03-07 09:55:00,87.75,87.84,87.68,87.8,17800.0,59.2993,59.3602,59.252,59.3331,17800.0
2012-03-07 10:00:00,87.83,87.97,87.77,87.8,53300.0,59.3534,59.448,59.3128,59.3331,53300.0
2012-03-07 10:05:00,87.81,87.87,87.75,87.75,21200.0,59.3399,59.3804,59.2993,59.2993,21200.0
2012-03-07 10:10:00,87.73,87.78,87.64,87.78,21800.0,59.2858,59.3196,59.225,59.3196,21800.0
2012-03-07 10:15:00,87.77,87.94,87.77,87.84,20600.0,59.3128,59.4277,59.3128,59.3602,20600.0
2012-03-07 10:20:00,87.87,87.87,87.76,87.78,17400.0,59.3804,59.3804,59.3061,59.3196,17400.0
2012-03-07 10:25:00,87.78,87.78,87.5,87.52,28000.0,59.3196,59.3196,59.1304,59.1439,28000.0
2012-03-07 10:30:00,87.52,87.69,87.51,87.68,25700.0,59.1439,59.2588,59.1371,59.252,25700.0
2012-03-07 10:35:00,87.67,87.69,87.51,87.54,28600.0,59.2453,59.2588,59.1371,59.1574,28600.0
2012-03-07 10:40:00,87.53,87.57,87.42,87.49,23000.0,59.1507,59.1777,59.0763,59.1236,23000.0
2012-03-07 10:45:00,87.5,87.58,87.49,87.58,20700.0,59.1304,59.1845,59.1236,59.1845,20700.0
2012-03-07 10:50:00,87.57,87.67,87.56,87.66,20700.0,59.1777,59.2453,59.1709,59.2385,20700.0
2012-03-07 10:55:00,87.66,87.66,87.54,87.54,21400.0,59.2385,59.2385,59.1574,59.1574,21400.0
2012-03-07 11:00:00,87.55,87.67,87.54,87.65,15000.0,59.1642,59.2453,59.1574,59.2318,15000.0
2012-03-07 11:05:00,87.65,87.7,87.63,87.7,15300.0,59.2318,59.2655,59.2182,59.2655,15300.0
2012-03-07 11:10:00,87.71,87.78,87.7,87.7,15300.0,59.2723,59.3196,59.2655,59.2655,15300.0
2012-03-07 11:15:00,87.71,87.71,87.66,87.69,11700.0,59.2723,59.2723,59.2385,59.2588,11700.0
2012-03-07 11:20:00,87.7,87.73,87.63,87.65,13700.0,59.2655,59.2858,59.2182,59.2318,13700.0
2012-03-07 11:25:00,87.64,87.7,87.61,87.7,13500.0,59.225,59.2655,59.2047,59.2655,13500.0
2012-03-07 11:30:00,87.7,87.74,87.66,87.69,13100.0,59.2655,59.2926,59.2385,59.2588,13100.0
2012-03-07 11:35:00,87.65,87.68,87.58,87.61,29400.0,59.2318,59.252,59.1845,59.2047,29400.0
2012-03-07 11:40:00,87.62,87.64,87.57,87.59,16800.0,59.2115,59.225,59.1777,59.1912,16800.0
2012-03-07 11:45:00,87.6,87.62,87.54,87.57,19200.0,59.198,59.2115,59.1574,59.1777,19200.0
2012-03-07 11:50:00,87.58,87.59,87.55,87.55,15100.0,59.1845,59.1912,59.1642,59.1642,15100.0
2012-03-07 11:55:00,87.57,87.58,87.5,87.5,12100.0,59.1777,59.1845,59.1304,59.1304,12100.0
2012-03-07 12:00:00,87.52,87.6,87.51,87.53,11700.0,59.1439,59.198,59.1371,59.1507,11700.0
2012-03-07 12:05:00,87.53,87.6,87.5,87.52,20200.0,59.1507,59.198,59.1304,59.1439,20200.0
2012-03-07 12:10:00,87.53,87.58,87.51,87.54,17400.0,59.1507,59.1845,59.1371,59.1574,17400.0
2012-03-07 12:15:00,87.53,87.55,87.52,87.53,9100.0,59.1507,59.1642,59.1439,59.1507,9100.0
2012-03-07 12:20:00,87.53,87.6,87.53,87.6,11900.0,59.1507,59.198,59.1507,59.198,11900.0
2012-03-07 12:25:00,87.6,87.68,87.6,87.67,10500.0,59.198,59.252,59.198,59.2453,10500.0
2012-03-07 12:30:00,87.68,87.69,87.65,87.67,10600.0,59.252,59.2588,59.2318,59.2453,10600.0
2012-03-07 12:35:00,87.68,87.75,87.67,87.73,14800.0,59.252,59.2993,59.2453,59.2858,14800.0
2012-03-07 12:40:00,87.75,87.83,87.75,87.83,10600.0,59.2993,59.3534,59.2993,59.3534,10600.0
2012-03-07 12:45:00,87.83,87.85,87.79,87.81,14300.0,59.3534,59.3669,59.3264,59.3399,14300.0
2012-03-07 12:50:00,87.82,87.89,87.8,87.8,16700.0,59.3466,59.3939,59.3331,59.3331,16700.0
2012-03-07 12:55:00,87.81,87.85,87.8,87.85,6000.0,59.3399,59.3669,59.3331,59.3669,6000.0
2012-03-07 13:00:00,87.85,87.86,87.79,87.82,6700.0,59.3669,59.3737,59.3264,59.3466,6700.0
2012-03-07 13:05:00,87.79,87.82,87.75,87.8,3300.0,59.3264,59.3466,59.2993,59.3331,3300.0
2012-03-07 13:10:00,87.8,87.83,87.8,87.81,2800.0,59.3331,59.3534,59.3331,59.3399,2800.0
2012-03-07 13:15:00,87.81,87.88,87.8,87.88,5000.0,59.3399,59.3872,59.3331,59.3872,5000.0
2012-03-07 13:20:00,87.88,87.9,87.79,87.79,19900.0,59.3872,59.4007,59.3264,59.3264,19900.0
2012-03-07 13:25:00,87.82,87.9,87.82,87.89,3900.0,59.3466,59.4007,59.3466,59.3939,3900.0
2012-03-07 13:30:00,87.89,87.89,87.82,87.82,3500.0,59.3939,59.3939,59.3466,59.3466,3500.0
2012-03-07 13:35:00,87.85,87.88,87.84,87.88,4400.0,59.3669,59.3872,59.3602,59.3872,4400.0
2012-03-07 13:40:00,87.88,87.9,87.8,87.83,5000.0,59.3872,59.4007,59.3331,59.3534,5000.0
2012-03-07 13:45:00,87.85,87.88,87.8,87.82,9500.0,59.3669,59.3872,59.3331,59.3466,9500.0
2012-03-07 13:50:00,87.84,87.87,87.84,87.84,3700.0,59.3602,59.3804,59.3602,59.3602,3700.0
2012-03-07 13:55:00,87.84,87.86,87.78,87.83,6900.0,59.3602,59.3737,59.3196,59.3534,6900.0
2012-03-07 14:00:00,87.82,87.92,87.82,87.89,3900.0,59.3466,59.4142,59.3466,59.3939,3900.0
2012-03-07 14:05:00,87.92,87.92,87.88,87.88,7000.0,59.4142,59.4142,59.3872,59.3872,7000.0
2012-03-07 14:10:00,87.91,87.95,87.91,87.92,9900.0,59.4075,59.4345,59.4075,59.4142,9900.0
2012-03-07 14:15:00,87.91,87.98,87.91,87.97,9500.0,59.4075,59.4548,59.4075,59.448,9500.0
2012-03-07 14:20:00,87.97,87.97,87.91,87.95,4000.0,59.448,59.448,59.4075,59.4345,4000.0
2012-03-07 14:25:00,87.95,88.0,87.95,88.0,5200.0,59.4345,59.4683,59.4345,59.4683,5200.0
2012-03-07 14:30:00,87.99,88.0,87.91,87.93,12100.0,59.4615,59.4683,59.4075,59.421,12100.0
2012-03-07 14:35:00,87.93,87.93,87.88,87.9,7100.0,59.421,59.421,59.3872,59.4007,7100.0
2012-03-07 14:40:00,87.93,87.95,87.89,87.95,4600.0,59.421,59.4345,59.3939,59.4345,4600.0
2012-03-07 14:45:00,87.94,87.97,87.93,87.97,5600.0,59.4277,59.448,59.421,59.448,5600.0
2012-03-07 14:50:00,87.96,88.02,87.96,88.02,21600.0,59.4412,59.4818,59.4412,59.4818,21600.0
2012-03-07 14:55:00,88.04,88.05,88.01,88.01,4200.0,59.4953,59.5021,59.475,59.475,4200.0
2012-03-07 15:00:00,88.03,88.07,88.01,88.03,13800.0,59.4886,59.5156,59.475,59.4886,13800.0
2012-03-07 15:05:00,88.02,88.06,88.02,88.05,11100.0,59.4818,59.5088,59.4818,59.5021,11100.0
2012-03-07 15:10:00,88.03,88.04,88.01,88.02,6000.0,59.4886,59.4953,59.475,59.4818,6000.0
2012-03-07 15:15:00,88.03,88.03,87.97,87.98,16800.0,59.4886,59.4886,59.448,59.4548,16800.0
2012-03-07 15:20:00,87.99,88.03,87.98,88.02,13100.0,59.4615,59.4886,59.4548,59.4818,13100.0
2012-03-07 15:25:00,88.03,88.05,87.97,88.04,8100.0,59.4886,59.5021,59.448,59.4953,8100.0
2012-03-07 15:30:00,88.03,88.04,87.97,87.99,13500.0,59.4886,59.4953,59.448,59.4615,13500.0
2012-03-07 15:35:00,87.99,88.01,87.97,87.97,14900.0,59.4615,59.475,59.448,59.448,14900.0
2012-03-07 15:40:00,87.97,88.0,87.94,87.99,27100.0,59.448,59.4683,59.4277,59.4615,27100.0
2012-03-07 15:45:00,88.0,88.03,87.97,87.97,27600.0,59.4683,59.4886,59.448,59.448,27600.0
2012-03-07 15:50:00,87.96,88.0,87.95,87.98,20200.0,59.4412,59.4683,59.4345,59.4548,20200.0
2012-03-07 15:55:00,87.99,87.99,87.93,87.95,32100.0,59.4615,59.4615,59.421,59.4345,32100.0
2012-03-08 09:30:00,88.57,88.77,88.43,88.77,41100.0,59.8535,59.9886,59.7589,59.9886,41100.0
2012-03-08 09:35:00,88.77,88.95,88.73,88.93,15200.0,59.9886,60.1103,59.9616,60.0967,15200.0
2012-03-08 09:40:00,88.93,89.0,88.93,88.95,48100.0,60.0967,60.1441,60.0967,60.1103,48100.0
2012-03-08 09:45:00,88.95,88.95,88.62,88.77,33400.0,60.1103,60.1103,59.8873,59.9886,33400.0
2012-03-08 09:50:00,88.79,88.79,88.58,88.73,22500.0,60.0021,60.0021,59.8602,59.9616,22500.0
2012-03-08 09:55:00,88.64,88.71,88.6,88.7,13900.0,59.9008,59.9481,59.8737,59.9413,13900.0
2012-03-08 10:00:00,88.69,88.81,88.62,88.62,14600.0,59.9346,60.0157,59.8873,59.8873,14600.0
2012-03-08 10:05:00,88.61,88.69,88.55,88.63,23200.0,59.8805,59.9346,59.84,59.894,23200.0
2012-03-08 10:10:00,88.63,88.65,88.5,88.58,14300.0,59.894,59.9075,59.8062,59.8602,14300.0
2012-03-08 10:15:00,88.58,88.72,88.54,88.72,22700.0,59.8602,59.9548,59.8332,59.9548,22700.0
2012-03-08 10:20:00,88.7,88.77,88.56,88.56,20400.0,59.9413,59.9886,59.8467,59.8467,20400.0
2012-03-08 10:25:00,88.55,88.59,88.5,88.59,10200.0,59.84,59.867,59.8062,59.867,10200.0
2012-03-08 10:30:00,88.59,88.59,88.47,88.47,7700.0,59.867,59.867,59.7859,59.7859,7700.0
2012-03-08 10:35:00,88.44,88.5,88.42,88.47,8100.0,59.7656,59.8062,59.7521,59.7859,8100.0
2012-03-08 10:40:00,88.44,88.45,88.31,88.35,7700.0,59.7656,59.7724,59.6778,59.7048,7700.0
2012-03-08 10:45:00,88.32,88.5,88.32,88.46,22200.0,59.6845,59.8062,59.6845,59.7791,22200.0
2012-03-08 10:50:00,88.45,88.48,88.35,88.39,9400.0,59.7724,59.7926,59.7048,59.7318,9400.0
2012-03-08 10:55:00,88.4,88.5,88.4,88.45,7100.0,59.7386,59.8062,59.7386,59.7724,7100.0
2012-03-08 11:00:00,88.46,88.49,88.4,88.49,13700.0,59.7791,59.7994,59.7386,59.7994,13700.0
2012-03-08 11:05:00,88.49,88.55,88.49,88.51,10900.0,59.7994,59.84,59.7994,59.8129,10900.0
2012-03-08 11:10:00,88.5,88.59,88.5,88.56,10600.0,59.8062,59.867,59.8062,59.8467,10600.0
2012-03-08 11:15:00,88.57,88.62,88.56,88.57,4800.0,59.8535,59.8873,59.8467,59.8535,4800.0
2012-03-08 11:20:00,88.58,88.6,88.48,88.56,7800.0,59.8602,59.8737,59.7926,59.8467,7800.0
2012-03-08 11:25:00,88.56,88.56,88.5,88.55,7800.0,59.8467,59.8467,59.8062,59.84,7800.0
2012-03-08 11:30:00,88.56,88.57,88.53,88.54,7700.0,59.8467,59.8535,59.8264,59.8332,7700.0
2012-03-08 11:35:00,88.54,88.64,88.54,88.62,9400.0,59.8332,59.9008,59.8332,59.8873,9400.0
2012-03-08 11:40:00,88.64,88.64,88.43,88.46,12000.0,59.9008,59.9008,59.7589,59.7791,12000.0
2012-03-08 11:45:00,88.46,88.55,88.45,88.48,5800.0,59.7791,59.84,59.7724,59.7926,5800.0
2012-03-08 11:50:00,88.47,88.52,88.47,88.51,5200.0,59.7859,59.8197,59.7859,59.8129,5200.0
2012-03-08 11:55:00,88.52,88.53,88.51,88.53,2500.0,59.8197,59.8264,59.8129,59.8264,2500.0
2012-03-08 12:00:00,88.53,88.55,88.53,88.55,3100.0,59.8264,59.84,59.8264,59.84,3100.0
2012-03-08 12:05:00,88.56,88.58,88.53,88.55,7900.0,59.8467,59.8602,59.8264,59.84,7900.0
2012-03-08 12:10:00,88.54,88.59,88.54,88.58,4400.0,59.8332,59.867,59.8332,59.8602,4400.0
2012-03-08 12:15:00,88.58,88.64,88.56,88.59,11000.0,59.8602,59.9008,59.8467,59.867,11000.0
2012-03-08 12:20:00,88.6,88.64,88.6,88.6,2600.0,59.8737,59.9008,59.8737,59.8737,2600.0
2012-03-08 12:25:00,88.6,88.6,88.53,88.57,9900.0,59.8737,59.8737,59.8264,59.8535,9900.0
2012-03-08 12:30:00,88.58,88.59,88.56,88.57,2000.0,59.8602,59.867,59.8467,59.8535,2000.0
2012-03-08 12:35:00,88.59,88.62,88.57,88.59,6200.0,59.867,59.8873,59.8535,59.867,6200.0
2012-03-08 12:40:00,88.59,88.61,88.58,88.59,5500.0,59.867,59.8805,59.8602,59.867,5500.0
2012-03-08 12:45:00,88.6,88.62,88.59,88.62,3700.0,59.8737,59.8873,59.867,59.8873,3700.0
2012-03-08 12:50:00,88.63,88.63,88.58,88.61,11300.0,59.894,59.894,59.8602,59.8805,11300.0
2012-03-08 12:55:00,88.6,88.6,88.55,88.55,4700.0,59.8737,59.8737,59.84,59.84,4700.0
2012-03-08 13:00:00,88.56,88.58,88.51,88.51,4900.0,59.8467,59.8602,59.8129,59.8129,4900.0
2012-03-08 13:05:00,88.51,88.52,88.5,88.52,7500.0,59.8129,59.8197,59.8062,59.8197,7500.0
2012-03-08 13:10:00,88.52,88.61,88.52,88.61,6100.0,59.8197,59.8805,59.8197,59.8805,6100.0
2012-03-08 13:15:00,88.63,88.69,88.62,88.67,6100.0,59.894,59.9346,59.8873,59.921,6100.0
2012-03-08 13:20:00,88.67,88.67,88.63,88.64,8300.0,59.921,59.921,59.894,59.9008,8300.0
2012-03-08 13:25:00,88.66,88.66,88.57,88.57,6800.0,59.9143,59.9143,59.8535,59.8535,6800.0
2012-03-08 13:30:00,88.58,88.61,88.56,88.59,5500.0,59.8602,59.8805,59.8467,59.867,5500.0
2012-03-08 13:35:00,88.59,88.59,88.56,88.58,6400.0,59.867,59.867,59.8467,59.8602,6400.0
2012-03-08 13:40:00,88.56,88.6,88.56,88.58,8800.0,59.8467,59.8737,59.8467,59.8602,8800.0
2012-03-08 13:45:00,88.59,88.6,88.52,88.52,7200.0,59.867,59.8737,59.8197,59.8197,7200.0
2012-03-08 13:50:00,88.52,88.54,88.43,88.43,9100.0,59.8197,59.8332,59.7589,59.7589,9100.0
2012-03-08 13:55:00,88.43,88.52,88.43,88.46,13800.0,59.7589,59.8197,59.7589,59.7791,13800.0
2012-03-08 14:00:00,88.47,88.49,88.46,88.47,15200.0,59.7859,59.7994,59.7791,59.7859,15200.0
2012-03-08 14:05:00,88.48,88.48,88.36,88.37,14900.0,59.7926,59.7926,59.7116,59.7183,14900.0
2012-03-08 14:10:00,88.37,88.39,88.34,88.34,12100.0,59.7183,59.7318,59.698,59.698,12100.0
2012-03-08 14:15:00,88.35,88.37,88.34,88.36,7300.0,59.7048,59.7183,59.698,59.7116,7300.0
2012-03-08 14:20:00,88.36,88.36,88.3,88.31,13100.0,59.7116,59.7116,59.671,59.6778,13100.0
2012-03-08 14:25:00,88.31,88.38,88.26,88.33,20700.0,59.6778,59.7251,59.644,59.6913,20700.0
2012-03-08 14:30:00,88.33,88.37,88.33,88.35,7600.0,59.6913,59.7183,59.6913,59.7048,7600.0
2012-03-08 14:35:00,88.35,88.37,88.34,88.36,6200.0,59.7048,59.7183,59.698,59.7116,6200.0
2012-03-08 14:40:00,88.37,88.44,88.36,88.44,17800.0,59.7183,59.7656,59.7116,59.7656,17800.0
2012-03-08 14:45:00,88.44,88.49,88.43,88.49,7000.0,59.7656,59.7994,59.7589,59.7994,7000.0
2012-03-08 14:50:00,88.48,88.62,88.48,88.62,14400.0,59.7926,59.8873,59.7926,59.8873,14400.0
2012-03-08 14:55:00,88.62,88.68,88.62,88.66,7100.0,59.8873,59.9278,59.8873,59.9143,7100.0
2012-03-08 15:00:00,88.66,88.66,88.59,88.59,9300.0,59.9143,59.9143,59.867,59.867,9300.0
2012-03-08 15:05:00,88.62,88.64,88.61,88.63,7300.0,59.8873,59.9008,59.8805,59.894,7300.0
2012-03-08 15:10:00,88.63,88.68,88.61,88.67,11000.0,59.894,59.9278,59.8805,59.921,11000.0
2012-03-08 15:15:00,88.68,88.69,88.62,88.64,13400.0,59.9278,59.9346,59.8873,59.9008,13400.0
2012-03-08 15:20:00,88.65,88.66,88.63,88.63,6900.0,59.9075,59.9143,59.894,59.894,6900.0
2012-03-08 15:25:00,88.63,88.63,88.59,88.61,6100.0,59.894,59.894,59.867,59.8805,6100.0
2012-03-08 15:30:00,88.62,88.66,88.54,88.65,29000.0,59.8873,59.9143,59.8332,59.9075,29000.0
2012-03-08 15:35:00,88.66,88.66,88.5,88.5,30500.0,59.9143,59.9143,59.8062,59.8062,30500.0
2012-03-08 15:40:00,88.49,88.56,88.4,88.45,37600.0,59.7994,59.8467,59.7386,59.7724,37600.0
2012-03-08 15:45:00,88.44,88.45,88.38,88.44,19300.0,59.7656,59.7724,59.7251,59.7656,19300.0
2012-03-08 15:50:00,88.45,88.47,88.41,88.44,25700.0,59.7724,59.7859,59.7453,59.7656,25700.0
2012-03-08 15:55:00,88.44,88.45,88.29,88.38,91400.0,59.7656,59.7724,59.6643,59.7251,91400.0
2012-03-09 09:30:00,88.82,88.82,88.48,88.48,22400.0,60.0224,60.0224,59.7926,59.7926,22400.0
2012-03-09 09:35:00,88.4,88.58,88.25,88.58,11400.0,59.7386,59.8602,59.6372,59.8602,11400.0
2012-03-09 09:40:00,88.57,88.7,88.5,88.54,13300.0,59.8535,59.9413,59.8062,59.8332,13300.0
2012-03-09 09:45:00,88.52,88.6,88.36,88.36,13300.0,59.8197,59.8737,59.7116,59.7116,13300.0
2012-03-09 09:50:00,88.32,88.37,88.22,88.37,6700.0,59.6845,59.7183,59.6169,59.7183,6700.0
2012-03-09 09:55:00,88.33,88.34,88.26,88.3,8000.0,59.6913,59.698,59.644,59.671,8000.0
2012-03-09 10:00:00,88.3,88.6,88.3,88.6,13600.0,59.671,59.8737,59.671,59.8737,13600.0
2012-03-09 10:05:00,88.6,88.61,88.5,88.61,18300.0,59.8737,59.8805,59.8062,59.8805,18300.0
2012-03-09 10:10:00,88.65,88.66,88.56,88.58,15000.0,59.9075,59.9143,59.8467,59.8602,15000.0
2012-03-09 10:15:00,88.57,88.76,88.52,88.75,12300.0,59.8535,59.9819,59.8197,59.9751,12300.0
2012-03-09 10:20:00,88.74,88.88,88.73,88.83,10300.0,59.9684,60.063,59.9616,60.0292,10300.0
2012-03-09 10:25:00,88.82,88.88,88.8,88.85,9300.0,60.0224,60.063,60.0089,60.0427,9300.0
2012-03-09 10:30:00,88.85,88.92,88.77,88.79,8400.0,60.0427,60.09,59.9886,60.0021,8400.0
2012-03-09 10:35:00,88.8,88.82,88.68,88.68,29500.0,60.0089,60.0224,59.9278,59.9278,29500.0
2012-03-09 10:40:00,88.67,88.67,88.55,88.61,40600.0,59.921,59.921,59.84,59.8805,40600.0
2012-03-09 10:45:00,88.63,88.63,88.55,88.57,6900.0,59.894,59.894,59.84,59.8535,6900.0
2012-03-09 10:50:00,88.56,88.62,88.56,88.56,13100.0,59.8467,59.8873,59.8467,59.8467,13100.0
2012-03-09 10:55:00,88.57,88.6,88.56,88.56,9500.0,59.8535,59.8737,59.8467,59.8467,9500.0
2012-03-09 11:00:00,88.58,88.71,88.57,88.69,13800.0,59.8602,59.9481,59.8535,59.9346,13800.0
2012-03-09 11:05:00,88.69,88.78,88.64,88.65,18700.0,59.9346,59.9954,59.9008,59.9075,18700.0
2012-03-09 11:10:00,88.65,88.77,88.65,88.77,9200.0,59.9075,59.9886,59.9075,59.9886,9200.0
2012-03-09 11:15:00,88.76,88.78,88.7,88.73,13100.0,59.9819,59.9954,59.9413,59.9616,13100.0
2012-03-09 11:20:00,88.73,88.75,88.67,88.67,8600.0,59.9616,59.9751,59.921,59.921,8600.0
2012-03-09 11:25:00,88.67,88.68,88.6,88.64,7900.0,59.921,59.9278,59.8737,59.9008,7900.0
2012-03-09 11:30:00,88.64,88.64,88.6,88.61,8400.0,59.9008,59.9008,59.8737,59.8805,8400.0
2012-03-09 11:35:00,88.61,88.62,88.59,88.6,13100.0,59.8805,59.8873,59.867,59.8737,13100.0
2012-03-09 11:40:00,88.6,88.61,88.51,88.53,19900.0,59.8737,59.8805,59.8129,59.8264,19900.0
2012-03-09 11:45:00,88.54,88.67,88.54,88.61,14700.0,59.8332,59.921,59.8332,59.8805,14700.0
2012-03-09 11:50:00,88.62,88.77,88.62,88.77,9100.0,59.8873,59.9886,59.8873,59.9886,9100.0
2012-03-09 11:55:00,88.77,88.82,88.7,88.7,12500.0,59.9886,60.0224,59.9413,59.9413,12500.0
2012-03-09 12:00:00,88.7,88.73,88.68,88.72,2200.0,59.9413,59.9616,59.9278,59.9548,2200.0
2012-03-09 12:05:00,88.72,88.77,88.72,88.77,13300.0,59.9548,59.9886,59.9548,59.9886,13300.0
2012-03-09 12:10:00,88.76,88.76,88.72,88.75,7400.0,59.9819,59.9819,59.9548,59.9751,7400.0
2012-03-09 12:15:00,88.75,88.75,88.72,88.72,5500.0,59.9751,59.9751,59.9548,59.9548,5500.0
2012-03-09 12:20:00,88.74,88.74,88.71,88.74,2200.0,59.9684,59.9684,59.9481,59.9684,2200.0
2012-03-09 12:25:00,88.74,88.76,88.68,88.71,7800.0,59.9684,59.9819,59.9278,59.9481,7800.0
2012-03-09 12:30:00,88.72,88.75,88.7,88.74,5200.0,59.9548,59.9751,59.9413,59.9684,5200.0
2012-03-09 12:35:00,88.74,88.76,88.71,88.75,55000.0,59.9684,59.9819,59.9481,59.9751,55000.0
2012-03-09 12:40:00,88.75,88.76,88.72,88.75,7600.0,59.9751,59.9819,59.9548,59.9751,7600.0
2012-03-09 12:45:00,88.75,88.84,88.75,88.84,6000.0,59.9751,60.0359,59.9751,60.0359,6000.0
2012-03-09 12:50:00,88.82,88.87,88.81,88.84,8000.0,60.0224,60.0562,60.0157,60.0359,8000.0
2012-03-09 12:55:00,88.86,88.91,88.84,88.91,4200.0,60.0494,60.0832,60.0359,60.0832,4200.0
2012-03-09 13:00:00,88.9,88.92,88.89,88.91,2700.0,60.0765,60.09,60.0697,60.0832,2700.0
2012-03-09 13:05:00,88.91,88.98,88.91,88.96,3100.0,60.0832,60.1305,60.0832,60.117,3100.0
2012-03-09 13:10:00,88.97,88.98,88.92,88.94,4100.0,60.1238,60.1305,60.09,60.1035,4100.0
2012-03-09 13:15:00,88.95,89.0,88.91,88.91,9200.0,60.1103,60.1441,60.0832,60.0832,9200.0
2012-03-09 13:20:00,88.9,88.92,88.87,88.9,19900.0,60.0765,60.09,60.0562,60.0765,19900.0
2012-03-09 13:25:00,88.91,88.97,88.91,88.97,6200.0,60.0832,60.1238,60.0832,60.1238,6200.0
2012-03-09 13:30:00,88.97,89.01,88.96,89.0,19000.0,60.1238,60.1508,60.117,60.1441,19000.0
2012-03-09 13:35:00,89.01,89.04,88.98,89.03,9800.0,60.1508,60.1711,60.1305,60.1643,9800.0
2012-03-09 13:40:00,89.04,89.06,89.03,89.04,8700.0,60.1711,60.1846,60.1643,60.1711,8700.0
2012-03-09 13:45:00,89.03,89.05,88.96,88.97,20800.0,60.1643,60.1778,60.117,60.1238,20800.0
2012-03-09 13:50:00,88.99,89.03,88.99,89.03,4500.0,60.1373,60.1643,60.1373,60.1643,4500.0
2012-03-09 13:55:00,89.03,89.11,89.03,89.11,10000.0,60.1643,60.2184,60.1643,60.2184,10000.0
2012-03-09 14:00:00,89.11,89.12,88.99,89.0,16200.0,60.2184,60.2251,60.1373,60.1441,16200.0
2012-03-09 14:05:00,89.01,89.02,88.98,89.0,6500.0,60.1508,60.1576,60.1305,60.1441,6500.0
2012-03-09 14:10:00,89.01,89.03,88.98,89.0,12400.0,60.1508,60.1643,60.1305,60.1441,12400.0
2012-03-09 14:15:00,89.0,89.01,88.97,89.01,5900.0,60.1441,60.1508,60.1238,60.1508,5900.0
2012-03-09 14:20:00,88.99,89.03,88.99,89.01,3000.0,60.1373,60.1643,60.1373,60.1508,3000.0
2012-03-09 14:25:00,89.02,89.07,89.0,89.05,13900.0,60.1576,60.1914,60.1441,60.1778,13900.0
2012-03-09 14:30:00,89.06,89.06,88.98,88.98,12100.0,60.1846,60.1846,60.1305,60.1305,12100.0
2012-03-09 14:35:00,88.98,89.0,88.98,88.99,2700.0,60.1305,60.1441,60.1305,60.1373,2700.0
2012-03-09 14:40:00,88.99,89.01,88.97,88.97,58900.0,60.1373,60.1508,60.1238,60.1238,58900.0
2012-03-09 14:45:00,89.0,89.02,88.98,89.0,7800.0,60.1441,60.1576,60.1305,60.1441,7800.0
2012-03-09 14:50:00,89.0,89.05,88.96,88.98,40000.0,60.1441,60.1778,60.117,60.1305,40000.0
2012-03-09 14:55:00,89.0,89.06,88.95,89.0,40500.0,60.1441,60.1846,60.1103,60.1441,40500.0
2012-03-09 15:00:00,89.01,89.04,88.98,89.01,12000.0,60.1508,60.1711,60.1305,60.1508,12000.0
2012-03-09 15:05:00,89.01,89.01,88.98,89.0,15700.0,60.1508,60.1508,60.1305,60.1441,15700.0
2012-03-09 15:10:00,89.0,89.02,88.97,88.98,11500.0,60.1441,60.1576,60.1238,60.1305,11500.0
2012-03-09 15:15:00,88.97,88.98,88.95,88.98,6000.0,60.1238,60.1305,60.1103,60.1305,6000.0
2012-03-09 15:20:00,89.0,89.03,88.97,88.98,18800.0,60.1441,60.1643,60.1238,60.1305,18800.0
2012-03-09 15:25:00,88.99,89.02,88.98,89.01,12200.0,60.1373,60.1576,60.1305,60.1508,12200.0
2012-03-09 15:30:00,89.02,89.02,88.96,89.0,26700.0,60.1576,60.1576,60.117,60.1441,26700.0
2012-03-09 15:35:00,89.0,89.05,88.97,89.0,26900.0,60.1441,60.1778,60.1238,60.1441,26900.0
2012-03-09 15:40:00,89.0,89.0,88.92,88.98,12400.0,60.1441,60.1441,60.09,60.1305,12400.0
2012-03-09 15:45:00,88.96,88.97,88.9,88.92,17800.0,60.117,60.1238,60.0765,60.09,17800.0
2012-03-09 15:50:00,88.92,88.92,88.76,88.81,17900.0,60.09,60.09,59.9819,60.0157,17900.0
2012-03-09 15:55:00,88.81,88.91,88.81,88.91,35900.0,60.0157,60.0832,60.0157,60.0832,35900.0
2012-03-12 09:30:00,88.71,88.77,88.62,88.77,34800.0,59.9481,59.9886,59.8873,59.9886,34800.0
2012-03-12 09:35:00,88.81,89.1,88.81,89.0,66300.0,60.0157,60.2116,60.0157,60.1441,66300.0
2012-03-12 09:40:00,89.05,89.28,88.99,89.1,23200.0,60.1778,60.3333,60.1373,60.2116,23200.0
2012-03-12 09:45:00,89.14,89.22,89.11,89.15,11000.0,60.2387,60.2927,60.2184,60.2454,11000.0
2012-03-12 09:50:00,89.15,89.29,89.09,89.14,28200.0,60.2454,60.34,60.2049,60.2387,28200.0
2012-03-12 09:55:00,89.1,89.16,89.0,89.0,10200.0,60.2116,60.2522,60.1441,60.1441,10200.0
2012-03-12 10:00:00,89.0,89.03,88.94,88.97,7700.0,60.1441,60.1643,60.1035,60.1238,7700.0
2012-03-12 10:05:00,88.96,89.22,88.93,89.2,15900.0,60.117,60.2927,60.0967,60.2792,15900.0
2012-03-12 10:10:00,89.19,89.2,88.95,89.03,10800.0,60.2725,60.2792,60.1103,60.1643,10800.0
2012-03-12 10:15:00,89.05,89.11,88.96,89.0,7700.0,60.1778,60.2184,60.117,60.1441,7700.0
2012-03-12 10:20:00,88.96,88.98,88.93,88.97,7700.0,60.117,60.1305,60.0967,60.1238,7700.0
2012-03-12 10:25:00,88.98,89.0,88.88,88.95,9700.0,60.1305,60.1441,60.063,60.1103,9700.0
2012-03-12 10:30:00,88.92,88.96,88.85,88.96,8400.0,60.09,60.117,60.0427,60.117,8400.0
2012-03-12 10:35:00,88.97,89.2,88.96,89.09,19400.0,60.1238,60.2792,60.117,60.2049,19400.0
2012-03-12 10:40:00,89.1,89.23,89.1,89.21,9300.0,60.2116,60.2995,60.2116,60.286,9300.0
2012-03-12 10:45:00,89.21,89.21,89.09,89.12,27500.0,60.286,60.286,60.2049,60.2251,27500.0
2012-03-12 10:50:00,89.12,89.25,89.05,89.25,15900.0,60.2251,60.313,60.1778,60.313,15900.0
2012-03-12 10:55:00,89.23,89.23,89.0,89.0,9500.0,60.2995,60.2995,60.1441,60.1441,9500.0
2012-03-12 11:00:00,88.99,89.04,88.97,88.99,7600.0,60.1373,60.1711,60.1238,60.1373,7600.0
2012-03-12 11:05:00,88.99,89.02,88.93,89.0,36100.0,60.1373,60.1576,60.0967,60.1441,36100.0
2012-03-12 11:10:00,89.0,89.11,88.99,89.05,9800.0,60.1441,60.2184,60.1373,60.1778,9800.0
2012-03-12 11:15:00,89.04,89.07,88.97,88.98,5600.0,60.1711,60.1914,60.1238,60.1305,5600.0
2012-03-12 11:20:00,88.97,88.98,88.87,88.88,4800.0,60.1238,60.1305,60.0562,60.063,4800.0
2012-03-12 11:25:00,88.91,89.04,88.91,89.01,6200.0,60.0832,60.1711,60.0832,60.1508,6200.0
2012-03-12 11:30:00,89.01,89.06,88.98,89.0,18000.0,60.1508,60.1846,60.1305,60.1441,18000.0
2012-03-12 11:35:00,88.99,88.99,88.85,88.86,3800.0,60.1373,60.1373,60.0427,60.0494,3800.0
2012-03-12 11:40:00,88.85,89.03,88.83,89.03,17000.0,60.0427,60.1643,60.0292,60.1643,17000.0
2012-03-12 11:45:00,89.02,89.02,88.95,88.96,7000.0,60.1576,60.1576,60.1103,60.117,7000.0
2012-03-12 11:50:00,88.96,89.05,88.9,88.9,9200.0,60.117,60.1778,60.0765,60.0765,9200.0
2012-03-12 11:55:00,88.9,88.92,88.86,88.86,2700.0,60.0765,60.09,60.0494,60.0494,2700.0
2012-03-12 12:00:00,88.86,88.98,88.81,88.98,6800.0,60.0494,60.1305,60.0157,60.1305,6800.0
2012-03-12 12:05:00,88.95,89.01,88.95,89.0,4100.0,60.1103,60.1508,60.1103,60.1441,4100.0
2012-03-12 12:10:00,89.02,89.02,88.97,89.0,4500.0,60.1576,60.1576,60.1238,60.1441,4500.0
2012-03-12 12:15:00,89.01,89.02,88.9,88.94,8200.0,60.1508,60.1576,60.0765,60.1035,8200.0
2012-03-12 12:20:00,88.93,89.0,88.91,88.96,3700.0,60.0967,60.1441,60.0832,60.117,3700.0
2012-03-12 12:25:00,88.95,88.95,88.86,88.88,5400.0,60.1103,60.1103,60.0494,60.063,5400.0
2012-03-12 12:30:00,88.88,88.98,88.87,88.96,18500.0,60.063,60.1305,60.0562,60.117,18500.0
2012-03-12 12:35:00,88.94,89.01,88.94,89.0,5200.0,60.1035,60.1508,60.1035,60.1441,5200.0
2012-03-12 12:40:00,88.99,89.05,88.98,89.03,7500.0,60.1373,60.1778,60.1305,60.1643,7500.0
2012-03-12 12:45:00,89.03,89.03,88.94,88.94,5400.0,60.1643,60.1643,60.1035,60.1035,5400.0
2012-03-12 12:50:00,88.94,89.01,88.91,89.01,9900.0,60.1035,60.1508,60.0832,60.1508,9900.0
2012-03-12 12:55:00,89.01,89.03,88.97,89.0,5800.0,60.1508,60.1643,60.1238,60.1441,5800.0
2012-03-12 13:00:00,89.0,89.01,88.98,89.0,5000.0,60.1441,60.1508,60.1305,60.1441,5000.0
2012-03-12 13:05:00,89.01,89.03,88.98,88.98,6400.0,60.1508,60.1643,60.1305,60.1305,6400.0
2012-03-12 13:10:00,88.98,89.01,88.97,88.97,6200.0,60.1305,60.1508,60.1238,60.1238,6200.0
2012-03-12 13:15:00,88.97,89.02,88.94,88.99,12200.0,60.1238,60.1576,60.1035,60.1373,12200.0
2012-03-12 13:20:00,88.99,89.03,88.98,88.99,11600.0,60.1373,60.1643,60.1305,60.1373,11600.0
2012-03-12 13:25:00,88.99,89.0,88.95,88.95,7100.0,60.1373,60.1441,60.1103,60.1103,7100.0
2012-03-12 13:30:00,88.96,89.0,88.94,89.0,19200.0,60.117,60.1441,60.1035,60.1441,19200.0
2012-03-12 13:35:00,89.0,89.06,88.99,89.01,20600.0,60.1441,60.1846,60.1373,60.1508,20600.0
2012-03-12 13:40:00,89.02,89.05,89.01,89.03,17700.0,60.1576,60.1778,60.1508,60.1643,17700.0
2012-03-12 13:45:00,89.05,89.06,88.98,89.01,7600.0,60.1778,60.1846,60.1305,60.1508,7600.0
2012-03-12 13:50:00,89.01,89.08,89.01,89.04,7400.0,60.1508,60.1981,60.1508,60.1711,7400.0
2012-03-12 13:55:00,89.05,89.09,89.0,89.0,6700.0,60.1778,60.2049,60.1441,60.1441,6700.0
2012-03-12 14:00:00,89.0,89.02,88.98,88.98,6700.0,60.1441,60.1576,60.1305,60.1305,6700.0
2012-03-12 14:05:00,88.97,89.02,88.95,89.02,6100.0,60.1238,60.1576,60.1103,60.1576,6100.0
2012-03-12 14:10:00,89.02,89.13,89.01,89.09,6500.0,60.1576,60.2319,60.1508,60.2049,6500.0
2012-03-12 14:15:00,89.12,89.14,89.05,89.06,4500.0,60.2251,60.2387,60.1778,60.1846,4500.0
2012-03-12 14:20:00,89.05,89.09,89.05,89.08,7300.0,60.1778,60.2049,60.1778,60.1981,7300.0
2012-03-12 14:25:00,89.07,89.08,89.03,89.05,10600.0,60.1914,60.1981,60.1643,60.1778,10600.0
2012-03-12 14:30:00,89.05,89.05,89.0,89.02,16600.0,60.1778,60.1778,60.1441,60.1576,16600.0
2012-03-12 14:35:00,89.02,89.04,88.98,89.02,18500.0,60.1576,60.1711,60.1305,60.1576,18500.0
2012-03-12 14:40:00,89.02,89.02,88.97,89.01,8000.0,60.1576,60.1576,60.1238,60.1508,8000.0
2012-03-12 14:45:00,89.01,89.11,89.01,89.08,9400.0,60.1508,60.2184,60.1508,60.1981,9400.0
2012-03-12 14:50:00,89.09,89.17,89.08,89.13,10100.0,60.2049,60.2589,60.1981,60.2319,10100.0
2012-03-12 14:55:00,89.13,89.24,89.11,89.24,10500.0,60.2319,60.3062,60.2184,60.3062,10500.0
2012-03-12 15:00:00,89.25,89.26,89.08,89.11,12600.0,60.313,60.3198,60.1981,60.2184,12600.0
2012-03-12 15:05:00,89.14,89.16,89.11,89.11,7600.0,60.2387,60.2522,60.2184,60.2184,7600.0
2012-03-12 15:10:00,89.11,89.12,89.06,89.12,7800.0,60.2184,60.2251,60.1846,60.2251,7800.0
2012-03-12 15:15:00,89.11,89.12,89.06,89.08,6500.0,60.2184,60.2251,60.1846,60.1981,6500.0
2012-03-12 15:20:00,89.1,89.16,89.1,89.11,7200.0,60.2116,60.2522,60.2116,60.2184,7200.0
2012-03-12 15:25:00,89.1,89.18,89.1,89.12,12300.0,60.2116,60.2657,60.2116,60.2251,12300.0
2012-03-12 15:30:00,89.13,89.16,89.11,89.12,11700.0,60.2319,60.2522,60.2184,60.2251,11700.0
2012-03-12 15:35:00,89.12,89.12,89.04,89.06,21700.0,60.2251,60.2251,60.1711,60.1846,21700.0
2012-03-12 15:40:00,89.05,89.05,88.94,88.94,22400.0,60.1778,60.1778,60.1035,60.1035,22400.0
2012-03-12 15:45:00,88.93,89.0,88.91,88.99,30900.0,60.0967,60.1441,60.0832,60.1373,30900.0
2012-03-12 15:50:00,88.98,89.0,88.9,88.95,23200.0,60.1305,60.1441,60.0765,60.1103,23200.0
2012-03-12 15:55:00,88.95,89.01,88.94,88.99,62400.0,60.1103,60.1508,60.1035,60.1373,62400.0
2012-03-13 09:30:00,89.38,89.38,89.2,89.28,26700.0,60.4008,60.4008,60.2792,60.3333,26700.0
2012-03-13 09:35:00,89.28,89.35,89.21,89.21,9400.0,60.3333,60.3806,60.286,60.286,9400.0
2012-03-13 09:40:00,89.21,89.21,89.12,89.14,9900.0,60.286,60.286,60.2251,60.2387,9900.0
2012-03-13 09:45:00,89.2,89.2,89.07,89.14,5800.0,60.2792,60.2792,60.1914,60.2387,5800.0
2012-03-13 09:50:00,89.11,89.14,89.07,89.14,2200.0,60.2184,60.2387,60.1914,60.2387,2200.0
2012-03-13 09:55:00,89.14,89.17,88.8,88.95,30800.0,60.2387,60.2589,60.0089,60.1103,30800.0
2012-03-13 10:00:00,88.99,89.08,88.92,89.08,2400.0,60.1373,60.1981,60.09,60.1981,2400.0
2012-03-13 10:05:00,89.06,89.09,88.97,88.98,27000.0,60.1846,60.2049,60.1238,60.1305,27000.0
2012-03-13 10:10:00,88.97,89.1,88.97,89.1,25800.0,60.1238,60.2116,60.1238,60.2116,25800.0
2012-03-13 10:15:00,89.11,89.15,89.06,89.14,9300.0,60.2184,60.2454,60.1846,60.2387,9300.0
2012-03-13 10:20:00,89.14,89.15,89.04,89.09,59600.0,60.2387,60.2454,60.1711,60.2049,59600.0
2012-03-13 10:25:00,89.07,89.13,89.0,89.08,16800.0,60.1914,60.2319,60.1441,60.1981,16800.0
2012-03-13 10:30:00,89.1,89.2,89.1,89.2,20100.0,60.2116,60.2792,60.2116,60.2792,20100.0
2012-03-13 10:35:00,89.17,89.24,89.15,89.19,14900.0,60.2589,60.3062,60.2454,60.2725,14900.0
2012-03-13 10:40:00,89.18,89.22,89.15,89.22,9700.0,60.2657,60.2927,60.2454,60.2927,9700.0
2012-03-13 10:45:00,89.21,89.24,89.15,89.16,14000.0,60.286,60.3062,60.2454,60.2522,14000.0
2012-03-13 10:50:00,89.16,89.2,89.12,89.13,15500.0,60.2522,60.2792,60.2251,60.2319,15500.0
2012-03-13 10:55:00,89.15,89.2,89.04,89.06,8700.0,60.2454,60.2792,60.1711,60.1846,8700.0
2012-03-13 11:00:00,89.07,89.25,89.06,89.25,9500.0,60.1914,60.313,60.1846,60.313,9500.0
2012-03-13 11:05:00,89.25,89.25,89.2,89.25,6000.0,60.313,60.313,60.2792,60.313,6000.0
2012-03-13 11:10:00,89.25,89.27,89.19,89.25,27300.0,60.313,60.3265,60.2725,60.313,27300.0
2012-03-13 11:15:00,89.24,89.26,89.2,89.22,29000.0,60.3062,60.3198,60.2792,60.2927,29000.0
2012-03-13 11:20:00,89.22,89.25,89.2,89.23,23700.0,60.2927,60.313,60.2792,60.2995,23700.0
2012-03-13 11:25:00,89.25,89.35,89.25,89.29,18800.0,60.313,60.3806,60.313,60.34,18800.0
2012-03-13 11:30:00,89.29,89.3,89.22,89.28,10300.0,60.34,60.3468,60.2927,60.3333,10300.0
2012-03-13 11:35:00,89.28,89.36,89.28,89.31,19700.0,60.3333,60.3873,60.3333,60.3535,19700.0
2012-03-13 11:40:00,89.3,89.38,89.26,89.32,22000.0,60.3468,60.4008,60.3198,60.3603,22000.0
2012-03-13 11:45:00,89.32,89.33,89.22,89.24,9900.0,60.3603,60.3671,60.2927,60.3062,9900.0
2012-03-13 11:50:00,89.24,89.25,89.18,89.22,14000.0,60.3062,60.313,60.2657,60.2927,14000.0
2012-03-13 11:55:00,89.24,89.25,89.17,89.17,12400.0,60.3062,60.313,60.2589,60.2589,12400.0
2012-03-13 12:00:00,89.18,89.19,89.15,89.15,3600.0,60.2657,60.2725,60.2454,60.2454,3600.0
2012-03-13 12:05:00,89.16,89.22,89.16,89.22,14800.0,60.2522,60.2927,60.2522,60.2927,14800.0
2012-03-13 12:10:00,89.22,89.23,89.18,89.21,4500.0,60.2927,60.2995,60.2657,60.286,4500.0
2012-03-13 12:15:00,89.22,89.24,89.17,89.21,9400.0,60.2927,60.3062,60.2589,60.286,9400.0
2012-03-13 12:20:00,89.21,89.25,89.2,89.22,14600.0,60.286,60.313,60.2792,60.2927,14600.0
2012-03-13 12:25:00,89.24,89.25,89.18,89.18,9900.0,60.3062,60.313,60.2657,60.2657,9900.0
2012-03-13 12:30:00,89.18,89.23,89.17,89.23,3400.0,60.2657,60.2995,60.2589,60.2995,3400.0
2012-03-13 12:35:00,89.24,89.24,89.2,89.2,3700.0,60.3062,60.3062,60.2792,60.2792,3700.0
2012-03-13 12:40:00,89.19,89.25,89.17,89.25,6500.0,60.2725,60.313,60.2589,60.313,6500.0
2012-03-13 12:45:00,89.25,89.25,89.23,89.25,10400.0,60.313,60.313,60.2995,60.313,10400.0
2012-03-13 12:50:00,89.25,89.26,89.24,89.26,9200.0,60.313,60.3198,60.3062,60.3198,9200.0
2012-03-13 12:55:00,89.25,89.27,89.24,89.25,7100.0,60.313,60.3265,60.3062,60.313,7100.0
2012-03-13 13:00:00,89.26,89.34,89.2,89.31,21800.0,60.3198,60.3738,60.2792,60.3535,21800.0
2012-03-13 13:05:00,89.31,89.35,89.29,89.29,8800.0,60.3535,60.3806,60.34,60.34,8800.0
2012-03-13 13:10:00,89.29,89.35,89.28,89.28,6500.0,60.34,60.3806,60.3333,60.3333,6500.0
2012-03-13 13:15:00,89.29,89.34,89.28,89.31,5200.0,60.34,60.3738,60.3333,60.3535,5200.0
2012-03-13 13:20:00,89.3,89.31,89.23,89.23,8700.0,60.3468,60.3535,60.2995,60.2995,8700.0
2012-03-13 13:25:00,89.22,89.26,89.21,89.21,9000.0,60.2927,60.3198,60.286,60.286,9000.0
2012-03-13 13:30:00,89.22,89.24,89.21,89.24,3400.0,60.2927,60.3062,60.286,60.3062,3400.0
2012-03-13 13:35:00,89.24,89.25,89.18,89.24,14500.0,60.3062,60.313,60.2657,60.3062,14500.0
2012-03-13 13:40:00,89.24,89.29,89.24,89.29,6700.0,60.3062,60.34,60.3062,60.34,6700.0
2012-03-13 13:45:00,89.3,89.3,89.25,89.25,9400.0,60.3468,60.3468,60.313,60.313,9400.0
2012-03-13 13:50:00,89.24,89.25,89.22,89.24,3900.0,60.3062,60.313,60.2927,60.3062,3900.0
2012-03-13 13:55:00,89.24,89.24,89.21,89.22,5800.0,60.3062,60.3062,60.286,60.2927,5800.0
2012-03-13 14:00:00,89.24,89.25,89.23,89.25,10500.0,60.3062,60.313,60.2995,60.313,10500.0
2012-03-13 14:05:00,89.26,89.29,89.26,89.29,4300.0,60.3198,60.34,60.3198,60.34,4300.0
2012-03-13 14:10:00,89.29,89.31,89.25,89.29,8900.0,60.34,60.3535,60.313,60.34,8900.0
2012-03-13 14:15:00,89.29,89.4,89.27,89.39,13700.0,60.34,60.4144,60.3265,60.4076,13700.0
2012-03-13 14:20:00,89.4,89.48,89.35,89.35,23400.0,60.4144,60.4684,60.3806,60.3806,23400.0
2012-03-13 14:25:00,89.34,89.35,89.22,89.26,9200.0,60.3738,60.3806,60.2927,60.3198,9200.0
2012-03-13 14:30:00,89.25,89.32,89.19,89.19,10500.0,60.313,60.3603,60.2725,60.2725,10500.0
2012-03-13 14:35:00,89.21,89.3,89.2,89.3,9300.0,60.286,60.3468,60.2792,60.3468,9300.0
2012-03-13 14:40:00,89.29,89.33,89.22,89.24,9700.0,60.34,60.3671,60.2927,60.3062,9700.0
2012-03-13 14:45:00,89.25,89.27,89.2,89.22,6100.0,60.313,60.3265,60.2792,60.2927,6100.0
2012-03-13 14:50:00,89.21,89.24,89.18,89.22,7000.0,60.286,60.3062,60.2657,60.2927,7000.0
2012-03-13 14:55:00,89.24,89.25,89.2,89.24,5100.0,60.3062,60.313,60.2792,60.3062,5100.0
2012-03-13 15:00:00,89.25,89.4,89.25,89.37,24200.0,60.313,60.4144,60.313,60.3941,24200.0
2012-03-13 15:05:00,89.37,89.48,89.37,89.39,21700.0,60.3941,60.4684,60.3941,60.4076,21700.0
2012-03-13 15:10:00,89.38,89.5,89.38,89.49,19100.0,60.4008,60.4819,60.4008,60.4752,19100.0
2012-03-13 15:15:00,89.49,89.52,89.43,89.46,20200.0,60.4752,60.4955,60.4346,60.4549,20200.0
2012-03-13 15:20:00,89.47,89.59,89.43,89.57,22400.0,60.4617,60.5428,60.4346,60.5292,22400.0
2012-03-13 15:25:00,89.57,89.61,89.48,89.53,27900.0,60.5292,60.5563,60.4684,60.5022,27900.0
2012-03-13 15:30:00,89.53,89.64,89.5,89.64,25200.0,60.5022,60.5765,60.4819,60.5765,25200.0
2012-03-13 15:35:00,89.64,89.64,89.54,89.56,49300.0,60.5765,60.5765,60.509,60.5225,49300.0
2012-03-13 15:40:00,89.56,89.6,89.43,89.57,125100.0,60.5225,60.5495,60.4346,60.5292,125100.0
2012-03-13 15:45:00,89.6,89.64,89.49,89.59,64300.0,60.5495,60.5765,60.4752,60.5428,64300.0
2012-03-13 15:50:00,89.58,89.7,89.53,89.69,84700.0,60.536,60.6171,60.5022,60.6103,84700.0
2012-03-13 15:55:00,89.7,89.71,89.56,89.64,170900.0,60.6171,60.6239,60.5225,60.5765,170900.0
2012-03-14 09:30:00,89.86,89.97,89.78,89.92,37300.0,60.7252,60.7996,60.6712,60.7658,37300.0
2012-03-14 09:35:00,89.97,89.97,89.87,89.87,21500.0,60.7996,60.7996,60.732,60.732,21500.0
2012-03-14 09:40:00,89.87,89.98,89.86,89.95,9900.0,60.732,60.8063,60.7252,60.786,9900.0
2012-03-14 09:45:00,89.96,89.99,89.9,89.9,12100.0,60.7928,60.8131,60.7523,60.7523,12100.0
2012-03-14 09:50:00,89.93,89.99,89.9,89.97,21000.0,60.7725,60.8131,60.7523,60.7996,21000.0
2012-03-14 09:55:00,89.96,89.99,89.94,89.94,10300.0,60.7928,60.8131,60.7793,60.7793,10300.0
2012-03-14 10:00:00,89.93,89.99,89.92,89.98,19000.0,60.7725,60.8131,60.7658,60.8063,19000.0
2012-03-14 10:05:00,89.98,90.0,89.94,89.97,20500.0,60.8063,60.8198,60.7793,60.7996,20500.0
2012-03-14 10:10:00,89.97,89.98,89.95,89.95,10100.0,60.7996,60.8063,60.786,60.786,10100.0
2012-03-14 10:15:00,89.97,89.98,89.95,89.97,25200.0,60.7996,60.8063,60.786,60.7996,25200.0
2012-03-14 10:20:00,89.97,89.97,89.91,89.95,18500.0,60.7996,60.7996,60.759,60.786,18500.0
2012-03-14 10:25:00,89.95,89.98,89.93,89.95,10100.0,60.786,60.8063,60.7725,60.786,10100.0
2012-03-14 10:30:00,89.96,89.98,89.95,89.98,12200.0,60.7928,60.8063,60.786,60.8063,12200.0
2012-03-14 10:35:00,89.97,89.98,89.96,89.96,14500.0,60.7996,60.8063,60.7928,60.7928,14500.0
2012-03-14 10:40:00,89.96,89.99,89.95,89.97,39000.0,60.7928,60.8131,60.786,60.7996,39000.0
2012-03-14 10:45:00,89.99,89.99,89.95,89.98,22300.0,60.8131,60.8131,60.786,60.8063,22300.0
2012-03-14 10:50:00,89.98,90.17,89.95,90.17,177400.0,60.8063,60.9347,60.786,60.9347,177400.0
2012-03-14 10:55:00,90.18,90.28,90.04,90.28,62300.0,60.9415,61.009,60.8469,61.009,62300.0
2012-03-14 11:00:00,90.29,90.42,90.27,90.39,31900.0,61.0158,61.1037,61.0023,61.0834,31900.0
2012-03-14 11:05:00,90.39,90.49,90.34,90.42,46600.0,61.0834,61.151,61.0496,61.1037,46600.0
2012-03-14 11:10:00,90.42,90.58,90.42,90.56,31600.0,61.1037,61.2118,61.1037,61.1983,31600.0
2012-03-14 11:15:00,90.56,90.63,90.53,90.56,26500.0,61.1983,61.2456,61.178,61.1983,26500.0
2012-03-14 11:20:00,90.58,90.74,90.58,90.7,37900.0,61.2118,61.3199,61.2118,61.2929,37900.0
2012-03-14 11:25:00,90.69,91.01,90.69,90.98,78000.0,61.2861,61.5024,61.2861,61.4821,78000.0
2012-03-14 11:30:00,90.97,90.97,90.58,90.6,32000.0,61.4753,61.4753,61.2118,61.2253,32000.0
2012-03-14 11:35:00,90.58,90.71,90.58,90.69,21200.0,61.2118,61.2996,61.2118,61.2861,21200.0
2012-03-14 11:40:00,90.68,90.77,90.64,90.67,20000.0,61.2794,61.3402,61.2523,61.2726,20000.0
2012-03-14 11:45:00,90.65,90.67,90.52,90.57,41600.0,61.2591,61.2726,61.1712,61.205,41600.0
2012-03-14 11:50:00,90.54,90.59,90.48,90.54,21000.0,61.1847,61.2185,61.1442,61.1847,21000.0
2012-03-14 11:55:00,90.52,90.59,90.49,90.49,10400.0,61.1712,61.2185,61.151,61.151,10400.0
2012-03-14 12:00:00,90.51,90.61,90.5,90.51,15200.0,61.1645,61.2321,61.1577,61.1645,15200.0
2012-03-14 12:05:00,90.49,90.52,90.4,90.44,15500.0,61.151,61.1712,61.0901,61.1172,15500.0
2012-03-14 12:10:00,90.45,90.47,90.43,90.46,5200.0,61.1239,61.1374,61.1104,61.1307,5200.0
2012-03-14 12:15:00,90.45,90.54,90.45,90.52,10800.0,61.1239,61.1847,61.1239,61.1712,10800.0
2012-03-14 12:20:00,90.52,90.57,90.49,90.51,13600.0,61.1712,61.205,61.151,61.1645,13600.0
2012-03-14 12:25:00,90.52,90.53,90.44,90.45,9000.0,61.1712,61.178,61.1172,61.1239,9000.0
2012-03-14 12:30:00,90.44,90.47,90.36,90.39,19100.0,61.1172,61.1374,61.0631,61.0834,19100.0
2012-03-14 12:35:00,90.39,90.49,90.39,90.48,8700.0,61.0834,61.151,61.0834,61.1442,8700.0
2012-03-14 12:40:00,90.49,90.52,90.46,90.46,5600.0,61.151,61.1712,61.1307,61.1307,5600.0
2012-03-14 12:45:00,90.46,90.52,90.45,90.49,11100.0,61.1307,61.1712,61.1239,61.151,11100.0
2012-03-14 12:50:00,90.53,90.53,90.46,90.51,7300.0,61.178,61.178,61.1307,61.1645,7300.0
2012-03-14 12:55:00,90.51,90.6,90.51,90.58,6500.0,61.1645,61.2253,61.1645,61.2118,6500.0
2012-03-14 13:00:00,90.6,90.65,90.59,90.6,11100.0,61.2253,61.2591,61.2185,61.2253,11100.0
2012-03-14 13:05:00,90.61,90.65,90.61,90.64,8500.0,61.2321,61.2591,61.2321,61.2523,8500.0
2012-03-14 13:10:00,90.64,90.68,90.63,90.66,22700.0,61.2523,61.2794,61.2456,61.2658,22700.0
2012-03-14 13:15:00,90.66,90.66,90.6,90.62,7800.0,61.2658,61.2658,61.2253,61.2388,7800.0
2012-03-14 13:20:00,90.6,90.62,90.56,90.57,9500.0,61.2253,61.2388,61.1983,61.205,9500.0
2012-03-14 13:25:00,90.57,90.57,90.49,90.49,8600.0,61.205,61.205,61.151,61.151,8600.0
2012-03-14 13:30:00,90.49,90.5,90.46,90.5,7400.0,61.151,61.1577,61.1307,61.1577,7400.0
2012-03-14 13:35:00,90.47,90.51,90.43,90.44,43000.0,61.1374,61.1645,61.1104,61.1172,43000.0
2012-03-14 13:40:00,90.45,90.45,90.35,90.37,12500.0,61.1239,61.1239,61.0564,61.0699,12500.0
2012-03-14 13:45:00,90.36,90.45,90.33,90.39,10400.0,61.0631,61.1239,61.0428,61.0834,10400.0
2012-03-14 13:50:00,90.36,90.38,90.33,90.33,6100.0,61.0631,61.0766,61.0428,61.0428,6100.0
2012-03-14 13:55:00,90.33,90.34,90.28,90.32,12400.0,61.0428,61.0496,61.009,61.0361,12400.0
2012-03-14 14:00:00,90.3,90.43,90.29,90.4,7700.0,61.0226,61.1104,61.0158,61.0901,7700.0
2012-03-14 14:05:00,90.4,90.41,90.34,90.34,8600.0,61.0901,61.0969,61.0496,61.0496,8600.0
2012-03-14 14:10:00,90.33,90.37,90.29,90.3,18200.0,61.0428,61.0699,61.0158,61.0226,18200.0
2012-03-14 14:15:00,90.29,90.38,90.28,90.37,25800.0,61.0158,61.0766,61.009,61.0699,25800.0
2012-03-14 14:20:00,90.36,90.4,90.36,90.36,9400.0,61.0631,61.0901,61.0631,61.0631,9400.0
2012-03-14 14:25:00,90.36,90.37,90.33,90.34,13200.0,61.0631,61.0699,61.0428,61.0496,13200.0
2012-03-14 14:30:00,90.34,90.43,90.32,90.38,20400.0,61.0496,61.1104,61.0361,61.0766,20400.0
2012-03-14 14:35:00,90.37,90.41,90.35,90.4,19000.0,61.0699,61.0969,61.0564,61.0901,19000.0
2012-03-14 14:40:00,90.41,90.46,90.39,90.43,38800.0,61.0969,61.1307,61.0834,61.1104,38800.0
2012-03-14 14:45:00,90.42,90.45,90.38,90.39,18900.0,61.1037,61.1239,61.0766,61.0834,18900.0
2012-03-14 14:50:00,90.39,90.4,90.38,90.39,11400.0,61.0834,61.0901,61.0766,61.0834,11400.0
2012-03-14 14:55:00,90.39,90.4,90.37,90.38,15200.0,61.0834,61.0901,61.0699,61.0766,15200.0
2012-03-14 15:00:00,90.39,90.39,90.36,90.36,46100.0,61.0834,61.0834,61.0631,61.0631,46100.0
2012-03-14 15:05:00,90.37,90.47,90.37,90.45,16700.0,61.0699,61.1374,61.0699,61.1239,16700.0
2012-03-14 15:10:00,90.46,90.51,90.45,90.48,30300.0,61.1307,61.1645,61.1239,61.1442,30300.0
2012-03-14 15:15:00,90.48,90.48,90.4,90.4,43600.0,61.1442,61.1442,61.0901,61.0901,43600.0
2012-03-14 15:20:00,90.4,90.46,90.4,90.43,24200.0,61.0901,61.1307,61.0901,61.1104,24200.0
2012-03-14 15:25:00,90.43,90.49,90.4,90.46,29800.0,61.1104,61.151,61.0901,61.1307,29800.0
2012-03-14 15:30:00,90.46,90.52,90.44,90.45,15100.0,61.1307,61.1712,61.1172,61.1239,15100.0
2012-03-14 15:35:00,90.46,90.46,90.41,90.42,18800.0,61.1307,61.1307,61.0969,61.1037,18800.0
2012-03-14 15:40:00,90.41,90.55,90.4,90.52,32200.0,61.0969,61.1915,61.0901,61.1712,32200.0
2012-03-14 15:45:00,90.52,90.53,90.38,90.43,61800.0,61.1712,61.178,61.0766,61.1104,61800.0
2012-03-14 15:50:00,90.43,90.5,90.43,90.47,43200.0,61.1104,61.1577,61.1104,61.1374,43200.0
2012-03-14 15:55:00,90.48,90.48,90.39,90.44,88900.0,61.1442,61.1442,61.0834,61.1172,88900.0
2012-03-15 09:30:00,90.4,90.65,90.27,90.28,80100.0,61.0901,61.2591,61.0023,61.009,80100.0
2012-03-15 09:35:00,90.31,90.59,90.24,90.59,17700.0,61.0293,61.2185,60.982,61.2185,17700.0
2012-03-15 09:40:00,90.57,90.68,90.38,90.42,15300.0,61.205,61.2794,61.0766,61.1037,15300.0
2012-03-15 09:45:00,90.4,90.65,90.4,90.58,9600.0,61.0901,61.2591,61.0901,61.2118,9600.0
2012-03-15 09:50:00,90.57,90.64,90.43,90.46,5900.0,61.205,61.2523,61.1104,61.1307,5900.0
2012-03-15 09:55:00,90.46,90.54,90.43,90.47,13500.0,61.1307,61.1847,61.1104,61.1374,13500.0
2012-03-15 10:00:00,90.45,90.54,90.37,90.43,26300.0,61.1239,61.1847,61.0699,61.1104,26300.0
2012-03-15 10:05:00,90.4,90.54,90.34,90.37,17200.0,61.0901,61.1847,61.0496,61.0699,17200.0
2012-03-15 10:10:00,90.37,90.37,90.25,90.3,14000.0,61.0699,61.0699,60.9888,61.0226,14000.0
2012-03-15 10:15:00,90.32,90.38,90.23,90.23,13800.0,61.0361,61.0766,60.9753,60.9753,13800.0
2012-03-15 10:20:00,90.26,90.28,90.17,90.2,18200.0,60.9955,61.009,60.9347,60.955,18200.0
2012-03-15 10:25:00,90.21,90.29,90.21,90.29,11200.0,60.9617,61.0158,60.9617,61.0158,11200.0
2012-03-15 10:30:00,90.29,90.29,90.19,90.25,7200.0,61.0158,61.0158,60.9482,60.9888,7200.0
2012-03-15 10:35:00,90.25,90.25,90.13,90.13,5000.0,60.9888,60.9888,60.9077,60.9077,5000.0
2012-03-15 10:40:00,90.14,90.14,90.06,90.06,4600.0,60.9144,60.9144,60.8604,60.8604,4600.0
2012-03-15 10:45:00,90.03,90.17,90.02,90.13,10200.0,60.8401,60.9347,60.8333,60.9077,10200.0
2012-03-15 10:50:00,90.15,90.19,90.04,90.08,26300.0,60.9212,60.9482,60.8469,60.8739,26300.0
2012-03-15 10:55:00,90.09,90.13,90.04,90.09,7600.0,60.8806,60.9077,60.8469,60.8806,7600.0
2012-03-15 11:00:00,90.09,90.09,90.06,90.08,6200.0,60.8806,60.8806,60.8604,60.8739,6200.0
2012-03-15 11:05:00,90.09,90.12,90.03,90.03,15800.0,60.8806,60.9009,60.8401,60.8401,15800.0
2012-03-15 11:10:00,90.04,90.07,90.03,90.07,11200.0,60.8469,60.8671,60.8401,60.8671,11200.0
2012-03-15 11:15:00,90.08,90.08,90.03,90.06,14800.0,60.8739,60.8739,60.8401,60.8604,14800.0
2012-03-15 11:20:00,90.04,90.08,90.03,90.05,14800.0,60.8469,60.8739,60.8401,60.8536,14800.0
2012-03-15 11:25:00,90.05,90.07,89.97,90.07,17200.0,60.8536,60.8671,60.7996,60.8671,17200.0
2012-03-15 11:30:00,90.09,90.19,90.08,90.1,18300.0,60.8806,60.9482,60.8739,60.8874,18300.0
2012-03-15 11:35:00,90.07,90.07,90.01,90.02,5000.0,60.8671,60.8671,60.8266,60.8333,5000.0
2012-03-15 11:40:00,90.03,90.15,90.03,90.12,13400.0,60.8401,60.9212,60.8401,60.9009,13400.0
2012-03-15 11:45:00,90.1,90.15,90.1,90.14,4700.0,60.8874,60.9212,60.8874,60.9144,4700.0
2012-03-15 11:50:00,90.11,90.11,90.05,90.09,10500.0,60.8942,60.8942,60.8536,60.8806,10500.0
2012-03-15 11:55:00,90.09,90.13,90.06,90.06,16200.0,60.8806,60.9077,60.8604,60.8604,16200.0
2012-03-15 12:00:00,90.06,90.07,89.99,90.01,20400.0,60.8604,60.8671,60.8131,60.8266,20400.0
2012-03-15 12:05:00,90.0,90.04,90.0,90.0,8800.0,60.8198,60.8469,60.8198,60.8198,8800.0
2012-03-15 12:10:00,89.99,90.01,89.96,90.0,8400.0,60.8131,60.8266,60.7928,60.8198,8400.0
2012-03-15 12:15:00,90.0,90.01,89.93,90.0,11100.0,60.8198,60.8266,60.7725,60.8198,11100.0
2012-03-15 12:20:00,90.0,90.03,89.98,90.02,20100.0,60.8198,60.8401,60.8063,60.8333,20100.0
2012-03-15 12:25:00,90.01,90.03,89.99,90.0,23800.0,60.8266,60.8401,60.8131,60.8198,23800.0
2012-03-15 12:30:00,90.01,90.13,90.01,90.12,16200.0,60.8266,60.9077,60.8266,60.9009,16200.0
2012-03-15 12:35:00,90.13,90.21,90.13,90.21,6900.0,60.9077,60.9617,60.9077,60.9617,6900.0
2012-03-15 12:40:00,90.21,90.25,90.18,90.2,13200.0,60.9617,60.9888,60.9415,60.955,13200.0
2012-03-15 12:45:00,90.22,90.24,90.13,90.13,7400.0,60.9685,60.982,60.9077,60.9077,7400.0
2012-03-15 12:50:00,90.13,90.15,90.1,90.11,4100.0,60.9077,60.9212,60.8874,60.8942,4100.0
2012-03-15 12:55:00,90.11,90.17,90.11,90.17,14100.0,60.8942,60.9347,60.8942,60.9347,14100.0
2012-03-15 13:00:00,90.19,90.27,90.19,90.24,64000.0,60.9482,61.0023,60.9482,60.982,64000.0
2012-03-15 13:05:00,90.24,90.28,90.23,90.24,10500.0,60.982,61.009,60.9753,60.982,10500.0
2012-03-15 13:10:00,90.25,90.25,90.16,90.19,18700.0,60.9888,60.9888,60.928,60.9482,18700.0
2012-03-15 13:15:00,90.19,90.19,90.1,90.16,12600.0,60.9482,60.9482,60.8874,60.928,12600.0
2012-03-15 13:20:00,90.19,90.23,90.14,90.17,7600.0,60.9482,60.9753,60.9144,60.9347,7600.0
2012-03-15 13:25:00,90.18,90.21,90.11,90.11,9800.0,60.9415,60.9617,60.8942,60.8942,9800.0
2012-03-15 13:30:00,90.11,90.22,90.1,90.2,14200.0,60.8942,60.9685,60.8874,60.955,14200.0
2012-03-15 13:35:00,90.21,90.24,90.17,90.22,12700.0,60.9617,60.982,60.9347,60.9685,12700.0
2012-03-15 13:40:00,90.22,90.22,90.19,90.21,4300.0,60.9685,60.9685,60.9482,60.9617,4300.0
2012-03-15 13:45:00,90.21,90.28,90.19,90.22,41200.0,60.9617,61.009,60.9482,60.9685,41200.0
2012-03-15 13:50:00,90.22,90.23,90.13,90.14,15400.0,60.9685,60.9753,60.9077,60.9144,15400.0
2012-03-15 13:55:00,90.14,90.2,90.13,90.14,8600.0,60.9144,60.955,60.9077,60.9144,8600.0
2012-03-15 14:00:00,90.14,90.16,90.09,90.09,23000.0,60.9144,60.928,60.8806,60.8806,23000.0
2012-03-15 14:05:00,90.11,90.14,90.05,90.11,16000.0,60.8942,60.9144,60.8536,60.8942,16000.0
2012-03-15 14:10:00,90.11,90.12,90.05,90.06,7700.0,60.8942,60.9009,60.8536,60.8604,7700.0
2012-03-15 14:15:00,90.07,90.1,90.06,90.07,7600.0,60.8671,60.8874,60.8604,60.8671,7600.0
2012-03-15 14:20:00,90.09,90.13,90.04,90.05,7100.0,60.8806,60.9077,60.8469,60.8536,7100.0
2012-03-15 14:25:00,90.06,90.09,90.03,90.07,8000.0,60.8604,60.8806,60.8401,60.8671,8000.0
2012-03-15 14:30:00,90.06,90.07,90.03,90.06,10900.0,60.8604,60.8671,60.8401,60.8604,10900.0
2012-03-15 14:35:00,90.07,90.08,89.98,90.02,16200.0,60.8671,60.8739,60.8063,60.8333,16200.0
2012-03-15 14:40:00,90.03,90.03,89.98,90.0,8900.0,60.8401,60.8401,60.8063,60.8198,8900.0
2012-03-15 14:45:00,90.01,90.06,90.0,90.06,21200.0,60.8266,60.8604,60.8198,60.8604,21200.0
2012-03-15 14:50:00,90.04,90.09,90.04,90.09,8300.0,60.8469,60.8806,60.8469,60.8806,8300.0
2012-03-15 14:55:00,90.09,90.09,90.07,90.07,8400.0,60.8806,60.8806,60.8671,60.8671,8400.0
2012-03-15 15:00:00,90.06,90.1,90.04,90.09,9300.0,60.8604,60.8874,60.8469,60.8806,9300.0
2012-03-15 15:05:00,90.09,90.1,90.03,90.06,12500.0,60.8806,60.8874,60.8401,60.8604,12500.0
2012-03-15 15:10:00,90.06,90.09,90.06,90.07,12400.0,60.8604,60.8806,60.8604,60.8671,12400.0
2012-03-15 15:15:00,90.08,90.11,90.07,90.08,19500.0,60.8739,60.8942,60.8671,60.8739,19500.0
2012-03-15 15:20:00,90.08,90.13,90.08,90.13,12200.0,60.8739,60.9077,60.8739,60.9077,12200.0
2012-03-15 15:25:00,90.15,90.2,90.13,90.19,12900.0,60.9212,60.955,60.9077,60.9482,12900.0
2012-03-15 15:30:00,90.2,90.26,90.19,90.23,22900.0,60.955,60.9955,60.9482,60.9753,22900.0
2012-03-15 15:35:00,90.22,90.28,90.2,90.22,12400.0,60.9685,61.009,60.955,60.9685,12400.0
2012-03-15 15:40:00,90.22,90.27,90.16,90.26,22200.0,60.9685,61.0023,60.928,60.9955,22200.0
2012-03-15 15:45:00,90.27,90.27,90.19,90.22,15500.0,61.0023,61.0023,60.9482,60.9685,15500.0
2012-03-15 15:50:00,90.22,90.23,90.17,90.21,22400.0,60.9685,60.9753,60.9347,60.9617,22400.0
2012-03-15 15:55:00,90.22,90.3,90.22,90.29,60100.0,60.9685,61.0226,60.9685,61.0158,60100.0
2012-03-16 09:30:00,90.3,90.5,90.01,90.33,361100.0,61.0226,61.1577,60.8266,61.0428,361100.0
2012-03-16 09:35:00,90.27,90.46,90.16,90.42,7800.0,61.0023,61.1307,60.928,61.1037,7800.0
2012-03-16 09:40:00,90.36,90.39,90.21,90.37,11500.0,61.0631,61.0834,60.9617,61.0699,11500.0
2012-03-16 09:45:00,90.35,90.5,90.32,90.43,17100.0,61.0564,61.1577,61.0361,61.1104,17100.0
2012-03-16 09:50:00,90.41,90.44,90.27,90.31,39000.0,61.0969,61.1172,61.0023,61.0293,39000.0
2012-03-16 09:55:00,90.29,90.41,90.23,90.4,26400.0,61.0158,61.0969,60.9753,61.0901,26400.0
2012-03-16 10:00:00,90.4,90.4,90.15,90.16,10700.0,61.0901,61.0901,60.9212,60.928,10700.0
2012-03-16 10:05:00,90.15,90.22,90.1,90.13,9900.0,60.9212,60.9685,60.8874,60.9077,9900.0
2012-03-16 10:10:00,90.13,90.33,90.12,90.19,25700.0,60.9077,61.0428,60.9009,60.9482,25700.0
2012-03-16 10:15:00,90.16,90.16,90.12,90.12,11900.0,60.928,60.928,60.9009,60.9009,11900.0
2012-03-16 10:20:00,90.12,90.18,90.08,90.09,9200.0,60.9009,60.9415,60.8739,60.8806,9200.0
2012-03-16 10:25:00,90.05,90.07,89.97,90.01,6200.0,60.8536,60.8671,60.7996,60.8266,6200.0
2012-03-16 10:30:00,90.03,90.05,89.95,90.02,12700.0,60.8401,60.8536,60.786,60.8333,12700.0
2012-03-16 10:35:00,90.01,90.19,90.0,90.14,21800.0,60.8266,60.9482,60.8198,60.9144,21800.0
2012-03-16 10:40:00,90.12,90.12,90.02,90.06,11300.0,60.9009,60.9009,60.8333,60.8604,11300.0
2012-03-16 10:45:00,90.05,90.06,89.94,89.96,10100.0,60.8536,60.8604,60.7793,60.7928,10100.0
2012-03-16 10:50:00,89.95,89.99,89.93,89.94,7000.0,60.786,60.8131,60.7725,60.7793,7000.0
2012-03-16 10:55:00,89.95,89.96,89.89,89.89,7500.0,60.786,60.7928,60.7455,60.7455,7500.0
2012-03-16 11:00:00,89.91,89.92,89.8,89.81,18000.0,60.759,60.7658,60.6847,60.6914,18000.0
2012-03-16 11:05:00,89.79,89.81,89.72,89.72,7600.0,60.6779,60.6914,60.6306,60.6306,7600.0
2012-03-16 11:10:00,89.7,89.7,89.59,89.61,12400.0,60.6171,60.6171,60.5428,60.5563,12400.0
2012-03-16 11:15:00,89.6,89.69,89.59,89.62,14100.0,60.5495,60.6103,60.5428,60.563,14100.0
2012-03-16 11:20:00,89.63,89.63,89.56,89.56,14800.0,60.5698,60.5698,60.5225,60.5225,14800.0
2012-03-16 11:25:00,89.58,89.65,89.56,89.61,11100.0,60.536,60.5833,60.5225,60.5563,11100.0
2012-03-16 11:30:00,89.63,89.64,89.56,89.57,8400.0,60.5698,60.5765,60.5225,60.5292,8400.0
2012-03-16 11:35:00,89.57,89.59,89.52,89.59,10300.0,60.5292,60.5428,60.4955,60.5428,10300.0
2012-03-16 11:40:00,89.58,89.6,89.56,89.58,13600.0,60.536,60.5495,60.5225,60.536,13600.0
2012-03-16 11:45:00,89.58,89.58,89.41,89.44,23300.0,60.536,60.536,60.4211,60.4414,23300.0
2012-03-16 11:50:00,89.45,89.45,89.36,89.45,24800.0,60.4482,60.4482,60.3873,60.4482,24800.0
2012-03-16 11:55:00,89.43,89.44,89.33,89.34,13800.0,60.4346,60.4414,60.3671,60.3738,13800.0
2012-03-16 12:00:00,89.35,89.37,89.3,89.31,10500.0,60.3806,60.3941,60.3468,60.3535,10500.0
2012-03-16 12:05:00,89.33,89.42,89.33,89.42,11900.0,60.3671,60.4279,60.3671,60.4279,11900.0
2012-03-16 12:10:00,89.41,89.49,89.4,89.46,7600.0,60.4211,60.4752,60.4144,60.4549,7600.0
2012-03-16 12:15:00,89.49,89.49,89.45,89.47,8000.0,60.4752,60.4752,60.4482,60.4617,8000.0
2012-03-16 12:20:00,89.47,89.53,89.46,89.53,12600.0,60.4617,60.5022,60.4549,60.5022,12600.0
2012-03-16 12:25:00,89.53,89.53,89.44,89.47,10800.0,60.5022,60.5022,60.4414,60.4617,10800.0
2012-03-16 12:30:00,89.48,89.49,89.44,89.46,8600.0,60.4684,60.4752,60.4414,60.4549,8600.0
2012-03-16 12:35:00,89.45,89.59,89.45,89.59,15400.0,60.4482,60.5428,60.4482,60.5428,15400.0
2012-03-16 12:40:00,89.59,89.66,89.58,89.64,7500.0,60.5428,60.5901,60.536,60.5765,7500.0
2012-03-16 12:45:00,89.65,89.68,89.64,89.64,6900.0,60.5833,60.6036,60.5765,60.5765,6900.0
2012-03-16 12:50:00,89.65,89.68,89.65,89.65,7100.0,60.5833,60.6036,60.5833,60.5833,7100.0
2012-03-16 12:55:00,89.65,89.67,89.64,89.66,8100.0,60.5833,60.5968,60.5765,60.5901,8100.0
2012-03-16 13:00:00,89.66,89.73,89.66,89.71,6800.0,60.5901,60.6374,60.5901,60.6239,6800.0
2012-03-16 13:05:00,89.72,89.72,89.68,89.72,11200.0,60.6306,60.6306,60.6036,60.6306,11200.0
2012-03-16 13:10:00,89.72,89.72,89.69,89.72,12100.0,60.6306,60.6306,60.6103,60.6306,12100.0
2012-03-16 13:15:00,89.72,89.72,89.65,89.7,18800.0,60.6306,60.6306,60.5833,60.6171,18800.0
2012-03-16 13:20:00,89.7,89.7,89.63,89.63,9300.0,60.6171,60.6171,60.5698,60.5698,9300.0
2012-03-16 13:25:00,89.63,89.68,89.61,89.62,10600.0,60.5698,60.6036,60.5563,60.563,10600.0
2012-03-16 13:30:00,89.6,89.61,89.53,89.61,12300.0,60.5495,60.5563,60.5022,60.5563,12300.0
2012-03-16 13:35:00,89.61,89.65,89.61,89.63,10400.0,60.5563,60.5833,60.5563,60.5698,10400.0
2012-03-16 13:40:00,89.64,89.66,89.61,89.65,9700.0,60.5765,60.5901,60.5563,60.5833,9700.0
2012-03-16 13:45:00,89.64,89.71,89.64,89.71,7000.0,60.5765,60.6239,60.5765,60.6239,7000.0
2012-03-16 13:50:00,89.71,89.71,89.62,89.64,14500.0,60.6239,60.6239,60.563,60.5765,14500.0
2012-03-16 13:55:00,89.64,89.64,89.55,89.55,15200.0,60.5765,60.5765,60.5157,60.5157,15200.0
2012-03-16 14:00:00,89.57,89.58,89.53,89.53,8900.0,60.5292,60.536,60.5022,60.5022,8900.0
2012-03-16 14:05:00,89.55,89.55,89.49,89.5,14700.0,60.5157,60.5157,60.4752,60.4819,14700.0
2012-03-16 14:10:00,89.51,89.51,89.49,89.5,10600.0,60.4887,60.4887,60.4752,60.4819,10600.0
2012-03-16 14:15:00,89.5,89.5,89.49,89.5,4500.0,60.4819,60.4819,60.4752,60.4819,4500.0
2012-03-16 14:20:00,89.5,89.54,89.46,89.46,13500.0,60.4819,60.509,60.4549,60.4549,13500.0
2012-03-16 14:25:00,89.46,89.52,89.43,89.52,14000.0,60.4549,60.4955,60.4346,60.4955,14000.0
2012-03-16 14:30:00,89.52,89.56,89.49,89.54,24200.0,60.4955,60.5225,60.4752,60.509,24200.0
2012-03-16 14:35:00,89.54,89.56,89.51,89.52,11600.0,60.509,60.5225,60.4887,60.4955,11600.0
2012-03-16 14:40:00,89.52,89.53,89.44,89.44,23700.0,60.4955,60.5022,60.4414,60.4414,23700.0
2012-03-16 14:45:00,89.44,89.49,89.44,89.49,7500.0,60.4414,60.4752,60.4414,60.4752,7500.0
2012-03-16 14:50:00,89.48,89.54,89.47,89.54,16600.0,60.4684,60.509,60.4617,60.509,16600.0
2012-03-16 14:55:00,89.54,89.54,89.47,89.47,9900.0,60.509,60.509,60.4617,60.4617,9900.0
2012-03-16 15:00:00,89.47,89.48,89.45,89.46,16400.0,60.4617,60.4684,60.4482,60.4549,16400.0
2012-03-16 15:05:00,89.46,89.46,89.42,89.45,14400.0,60.4549,60.4549,60.4279,60.4482,14400.0
2012-03-16 15:10:00,89.45,89.46,89.41,89.42,23400.0,60.4482,60.4549,60.4211,60.4279,23400.0
2012-03-16 15:15:00,89.42,89.47,89.42,89.47,21700.0,60.4279,60.4617,60.4279,60.4617,21700.0
2012-03-16 15:20:00,89.46,89.47,89.42,89.45,25700.0,60.4549,60.4617,60.4279,60.4482,25700.0
2012-03-16 15:25:00,89.45,89.51,89.42,89.5,28200.0,60.4482,60.4887,60.4279,60.4819,28200.0
2012-03-16 15:30:00,89.5,89.5,89.4,89.41,45400.0,60.4819,60.4819,60.4144,60.4211,45400.0
2012-03-16 15:35:00,89.4,89.41,89.36,89.41,37600.0,60.4144,60.4211,60.3873,60.4211,37600.0
2012-03-16 15:40:00,89.41,89.45,89.39,89.4,34000.0,60.4211,60.4482,60.4076,60.4144,34000.0
2012-03-16 15:45:00,89.4,89.41,89.35,89.37,53600.0,60.4144,60.4211,60.3806,60.3941,53600.0
2012-03-16 15:50:00,89.37,89.39,89.32,89.34,33000.0,60.3941,60.4076,60.3603,60.3738,33000.0
2012-03-16 15:55:00,89.34,89.37,89.25,89.36,115700.0,60.3738,60.3941,60.313,60.3873,115700.0
2012-03-19 09:30:00,88.92,89.25,88.92,89.22,33700.0,60.09,60.313,60.09,60.2927,33700.0
2012-03-19 09:35:00,89.25,89.25,89.02,89.1,6800.0,60.313,60.313,60.1576,60.2116,6800.0
2012-03-19 09:40:00,89.15,89.25,89.05,89.14,7900.0,60.2454,60.313,60.1778,60.2387,7900.0
2012-03-19 09:45:00,89.09,89.11,88.89,89.02,24200.0,60.2049,60.2184,60.0697,60.1576,24200.0
2012-03-19 09:50:00,89.0,89.07,88.9,89.03,11700.0,60.1441,60.1914,60.0765,60.1643,11700.0
2012-03-19 09:55:00,89.06,89.1,89.01,89.09,6100.0,60.1846,60.2116,60.1508,60.2049,6100.0
2012-03-19 10:00:00,89.09,89.39,89.07,89.26,18900.0,60.2049,60.4076,60.1914,60.3198,18900.0
2012-03-19 10:05:00,89.27,89.34,89.24,89.33,19400.0,60.3265,60.3738,60.3062,60.3671,19400.0
2012-03-19 10:10:00,89.33,89.44,89.33,89.44,12200.0,60.3671,60.4414,60.3671,60.4414,12200.0
2012-03-19 10:15:00,89.43,89.43,89.29,89.32,12200.0,60.4346,60.4346,60.34,60.3603,12200.0
2012-03-19 10:20:00,89.34,89.39,89.28,89.29,12100.0,60.3738,60.4076,60.3333,60.34,12100.0
2012-03-19 10:25:00,89.28,89.39,89.26,89.31,15900.0,60.3333,60.4076,60.3198,60.3535,15900.0
2012-03-19 10:30:00,89.31,89.39,89.3,89.33,14900.0,60.3535,60.4076,60.3468,60.3671,14900.0
2012-03-19 10:35:00,89.33,89.38,89.32,89.35,9700.0,60.3671,60.4008,60.3603,60.3806,9700.0
2012-03-19 10:40:00,89.36,89.4,89.36,89.39,12700.0,60.3873,60.4144,60.3873,60.4076,12700.0
2012-03-19 10:45:00,89.39,89.4,89.22,89.22,21900.0,60.4076,60.4144,60.2927,60.2927,21900.0
2012-03-19 10:50:00,89.22,89.33,89.22,89.29,8300.0,60.2927,60.3671,60.2927,60.34,8300.0
2012-03-19 10:55:00,89.29,89.31,89.25,89.29,6500.0,60.34,60.3535,60.313,60.34,6500.0
2012-03-19 11:00:00,89.29,89.29,89.23,89.26,9900.0,60.34,60.34,60.2995,60.3198,9900.0
2012-03-19 11:05:00,89.24,89.25,89.18,89.18,8100.0,60.3062,60.313,60.2657,60.2657,8100.0
2012-03-19 11:10:00,89.18,89.18,89.1,89.13,5700.0,60.2657,60.2657,60.2116,60.2319,5700.0
2012-03-19 11:15:00,89.13,89.21,89.13,89.15,12800.0,60.2319,60.286,60.2319,60.2454,12800.0
2012-03-19 11:20:00,89.16,89.22,89.16,89.21,6500.0,60.2522,60.2927,60.2522,60.286,6500.0
2012-03-19 11:25:00,89.22,89.28,89.2,89.26,10800.0,60.2927,60.3333,60.2792,60.3198,10800.0
2012-03-19 11:30:00,89.27,89.34,89.26,89.34,6300.0,60.3265,60.3738,60.3198,60.3738,6300.0
2012-03-19 11:35:00,89.34,89.39,89.31,89.39,8600.0,60.3738,60.4076,60.3535,60.4076,8600.0
2012-03-19 11:40:00,89.38,89.41,89.34,89.38,20500.0,60.4008,60.4211,60.3738,60.4008,20500.0
2012-03-19 11:45:00,89.39,89.4,89.33,89.35,18500.0,60.4076,60.4144,60.3671,60.3806,18500.0
2012-03-19 11:50:00,89.36,89.36,89.29,89.29,10300.0,60.3873,60.3873,60.34,60.34,10300.0
2012-03-19 11:55:00,89.28,89.35,89.28,89.35,4900.0,60.3333,60.3806,60.3333,60.3806,4900.0
2012-03-19 12:00:00,89.34,89.38,89.34,89.37,6600.0,60.3738,60.4008,60.3738,60.3941,6600.0
2012-03-19 12:05:00,89.37,89.4,89.34,89.38,6600.0,60.3941,60.4144,60.3738,60.4008,6600.0
2012-03-19 12:10:00,89.39,89.47,89.38,89.46,12300.0,60.4076,60.4617,60.4008,60.4549,12300.0
2012-03-19 12:15:00,89.45,89.47,89.42,89.44,11700.0,60.4482,60.4617,60.4279,60.4414,11700.0
2012-03-19 12:20:00,89.44,89.48,89.44,89.45,6600.0,60.4414,60.4684,60.4414,60.4482,6600.0
2012-03-19 12:25:00,89.44,89.44,89.39,89.4,3900.0,60.4414,60.4414,60.4076,60.4144,3900.0
2012-03-19 12:30:00,89.39,89.45,89.39,89.45,4500.0,60.4076,60.4482,60.4076,60.4482,4500.0
2012-03-19 12:35:00,89.46,89.5,89.44,89.48,12400.0,60.4549,60.4819,60.4414,60.4684,12400.0
2012-03-19 12:40:00,89.46,89.54,89.46,89.5,5600.0,60.4549,60.509,60.4549,60.4819,5600.0
2012-03-19 12:45:00,89.53,89.54,89.5,89.51,6200.0,60.5022,60.509,60.4819,60.4887,6200.0
2012-03-19 12:50:00,89.52,89.55,89.5,89.53,6700.0,60.4955,60.5157,60.4819,60.5022,6700.0
2012-03-19 12:55:00,89.53,89.53,89.49,89.51,5400.0,60.5022,60.5022,60.4752,60.4887,5400.0
2012-03-19 13:00:00,89.51,89.53,89.45,89.49,6700.0,60.4887,60.5022,60.4482,60.4752,6700.0
2012-03-19 13:05:00,89.48,89.52,89.42,89.44,8000.0,60.4684,60.4955,60.4279,60.4414,8000.0
2012-03-19 13:10:00,89.45,89.49,89.41,89.41,10000.0,60.4482,60.4752,60.4211,60.4211,10000.0
2012-03-19 13:15:00,89.41,89.44,89.4,89.4,5200.0,60.4211,60.4414,60.4144,60.4144,5200.0
2012-03-19 13:20:00,89.4,89.5,89.38,89.45,11000.0,60.4144,60.4819,60.4008,60.4482,11000.0
2012-03-19 13:25:00,89.45,89.49,89.44,89.48,3800.0,60.4482,60.4752,60.4414,60.4684,3800.0
2012-03-19 13:30:00,89.48,89.49,89.47,89.49,4000.0,60.4684,60.4752,60.4617,60.4752,4000.0
2012-03-19 13:35:00,89.49,89.5,89.42,89.43,11300.0,60.4752,60.4819,60.4279,60.4346,11300.0
2012-03-19 13:40:00,89.43,89.54,89.43,89.53,11600.0,60.4346,60.509,60.4346,60.5022,11600.0
2012-03-19 13:45:00,89.53,89.56,89.51,89.55,7900.0,60.5022,60.5225,60.4887,60.5157,7900.0
2012-03-19 13:50:00,89.55,89.57,89.49,89.55,8700.0,60.5157,60.5292,60.4752,60.5157,8700.0
2012-03-19 13:55:00,89.55,89.59,89.53,89.59,11000.0,60.5157,60.5428,60.5022,60.5428,11000.0
2012-03-19 14:00:00,89.6,89.63,89.56,89.61,10600.0,60.5495,60.5698,60.5225,60.5563,10600.0
2012-03-19 14:05:00,89.6,89.64,89.53,89.64,8800.0,60.5495,60.5765,60.5022,60.5765,8800.0
2012-03-19 14:10:00,89.64,89.64,89.62,89.63,4100.0,60.5765,60.5765,60.563,60.5698,4100.0
2012-03-19 14:15:00,89.64,89.67,89.62,89.66,4300.0,60.5765,60.5968,60.563,60.5901,4300.0
2012-03-19 14:20:00,89.64,89.68,89.64,89.68,2800.0,60.5765,60.6036,60.5765,60.6036,2800.0
2012-03-19 14:25:00,89.68,89.68,89.62,89.62,4200.0,60.6036,60.6036,60.563,60.563,4200.0
2012-03-19 14:30:00,89.62,89.62,89.55,89.56,6300.0,60.563,60.563,60.5157,60.5225,6300.0
2012-03-19 14:35:00,89.56,89.57,89.53,89.53,7000.0,60.5225,60.5292,60.5022,60.5022,7000.0
2012-03-19 14:40:00,89.54,89.56,89.54,89.56,3000.0,60.509,60.5225,60.509,60.5225,3000.0
2012-03-19 14:45:00,89.56,89.57,89.55,89.55,3200.0,60.5225,60.5292,60.5157,60.5157,3200.0
2012-03-19 14:50:00,89.56,89.57,89.55,89.56,2700.0,60.5225,60.5292,60.5157,60.5225,2700.0
2012-03-19 14:55:00,89.56,89.58,89.53,89.57,4500.0,60.5225,60.536,60.5022,60.5292,4500.0
2012-03-19 15:00:00,89.57,89.6,89.56,89.6,6800.0,60.5292,60.5495,60.5225,60.5495,6800.0
2012-03-19 15:05:00,89.59,89.61,89.58,89.61,8700.0,60.5428,60.5563,60.536,60.5563,8700.0
2012-03-19 15:10:00,89.61,89.64,89.6,89.63,8800.0,60.5563,60.5765,60.5495,60.5698,8800.0
2012-03-19 15:15:00,89.63,89.69,89.63,89.68,8000.0,60.5698,60.6103,60.5698,60.6036,8000.0
2012-03-19 15:20:00,89.69,89.69,89.62,89.67,8500.0,60.6103,60.6103,60.563,60.5968,8500.0
2012-03-19 15:25:00,89.65,89.67,89.61,89.62,12800.0,60.5833,60.5968,60.5563,60.563,12800.0
2012-03-19 15:30:00,89.63,89.65,89.6,89.6,12200.0,60.5698,60.5833,60.5495,60.5495,12200.0
2012-03-19 15:35:00,89.61,89.62,89.6,89.6,10700.0,60.5563,60.563,60.5495,60.5495,10700.0
2012-03-19 15:40:00,89.61,89.62,89.57,89.59,16900.0,60.5563,60.563,60.5292,60.5428,16900.0
2012-03-19 15:45:00,89.59,89.61,89.56,89.57,21300.0,60.5428,60.5563,60.5225,60.5292,21300.0
2012-03-19 15:50:00,89.58,89.58,89.52,89.55,26300.0,60.536,60.536,60.4955,60.5157,26300.0
2012-03-19 15:55:00,89.55,89.57,89.53,89.56,61400.0,60.5157,60.5292,60.5022,60.5225,61400.0
2012-03-20 09:30:00,89.29,89.43,89.18,89.23,15600.0,60.34,60.4346,60.2657,60.2995,15600.0
2012-03-20 09:35:00,89.31,89.34,89.1,89.1,7500.0,60.3535,60.3738,60.2116,60.2116,7500.0
2012-03-20 09:40:00,89.11,89.11,88.64,88.68,19600.0,60.2184,60.2184,59.9008,59.9278,19600.0
2012-03-20 09:45:00,88.69,88.93,88.69,88.82,20600.0,59.9346,60.0967,59.9346,60.0224,20600.0
2012-03-20 09:50:00,88.84,89.04,88.8,89.0,7000.0,60.0359,60.1711,60.0089,60.1441,7000.0
2012-03-20 09:55:00,88.99,89.06,88.89,88.94,6900.0,60.1373,60.1846,60.0697,60.1035,6900.0
2012-03-20 10:00:00,88.99,89.16,88.98,89.16,6400.0,60.1373,60.2522,60.1305,60.2522,6400.0
2012-03-20 10:05:00,89.16,89.16,88.99,88.99,11800.0,60.2522,60.2522,60.1373,60.1373,11800.0
2012-03-20 10:10:00,88.98,89.01,88.73,88.73,16600.0,60.1305,60.1508,59.9616,59.9616,16600.0
2012-03-20 10:15:00,88.76,88.81,88.76,88.81,11900.0,59.9819,60.0157,59.9819,60.0157,11900.0
2012-03-20 10:20:00,88.81,88.84,88.76,88.84,10500.0,60.0157,60.0359,59.9819,60.0359,10500.0
2012-03-20 10:25:00,88.84,88.87,88.77,88.79,8400.0,60.0359,60.0562,59.9886,60.0021,8400.0
2012-03-20 10:30:00,88.8,88.8,88.64,88.65,11000.0,60.0089,60.0089,59.9008,59.9075,11000.0
2012-03-20 10:35:00,88.65,88.75,88.65,88.75,10200.0,59.9075,59.9751,59.9075,59.9751,10200.0
2012-03-20 10:40:00,88.75,88.88,88.75,88.88,7000.0,59.9751,60.063,59.9751,60.063,7000.0
2012-03-20 10:45:00,88.89,88.94,88.84,88.84,7400.0,60.0697,60.1035,60.0359,60.0359,7400.0
2012-03-20 10:50:00,88.84,88.91,88.78,88.89,13200.0,60.0359,60.0832,59.9954,60.0697,13200.0
2012-03-20 10:55:00,88.93,88.97,88.9,88.97,9000.0,60.0967,60.1238,60.0765,60.1238,9000.0
2012-03-20 11:00:00,88.98,88.98,88.9,88.92,6500.0,60.1305,60.1305,60.0765,60.09,6500.0
2012-03-20 11:05:00,88.93,88.94,88.86,88.86,6200.0,60.0967,60.1035,60.0494,60.0494,6200.0
2012-03-20 11:10:00,88.86,88.87,88.79,88.87,9500.0,60.0494,60.0562,60.0021,60.0562,9500.0
2012-03-20 11:15:00,88.86,88.91,88.85,88.87,10200.0,60.0494,60.0832,60.0427,60.0562,10200.0
2012-03-20 11:20:00,88.86,89.03,88.86,89.03,7800.0,60.0494,60.1643,60.0494,60.1643,7800.0
2012-03-20 11:25:00,89.03,89.04,89.0,89.03,6800.0,60.1643,60.1711,60.1441,60.1643,6800.0
2012-03-20 11:30:00,89.02,89.04,88.98,89.04,8200.0,60.1576,60.1711,60.1305,60.1711,8200.0
2012-03-20 11:35:00,89.04,89.13,89.04,89.07,16400.0,60.1711,60.2319,60.1711,60.1914,16400.0
2012-03-20 11:40:00,89.07,89.08,89.02,89.05,5600.0,60.1914,60.1981,60.1576,60.1778,5600.0
2012-03-20 11:45:00,89.02,89.19,89.02,89.18,14200.0,60.1576,60.2725,60.1576,60.2657,14200.0
2012-03-20 11:50:00,89.18,89.31,89.18,89.31,21400.0,60.2657,60.3535,60.2657,60.3535,21400.0
2012-03-20 11:55:00,89.3,89.31,89.22,89.26,8700.0,60.3468,60.3535,60.2927,60.3198,8700.0
2012-03-20 12:00:00,89.26,89.35,89.25,89.35,6100.0,60.3198,60.3806,60.313,60.3806,6100.0
2012-03-20 12:05:00,89.35,89.35,89.29,89.34,5700.0,60.3806,60.3806,60.34,60.3738,5700.0
2012-03-20 12:10:00,89.34,89.35,89.3,89.31,5200.0,60.3738,60.3806,60.3468,60.3535,5200.0
2012-03-20 12:15:00,89.3,89.3,89.22,89.22,7600.0,60.3468,60.3468,60.2927,60.2927,7600.0
2012-03-20 12:20:00,89.22,89.29,89.2,89.29,11800.0,60.2927,60.34,60.2792,60.34,11800.0
2012-03-20 12:25:00,89.3,89.32,89.2,89.2,20600.0,60.3468,60.3603,60.2792,60.2792,20600.0
2012-03-20 12:30:00,89.2,89.26,89.15,89.25,34300.0,60.2792,60.3198,60.2454,60.313,34300.0
2012-03-20 12:35:00,89.25,89.27,89.12,89.13,24900.0,60.313,60.3265,60.2251,60.2319,24900.0
2012-03-20 12:40:00,89.12,89.19,89.1,89.11,19100.0,60.2251,60.2725,60.2116,60.2184,19100.0
2012-03-20 12:45:00,89.13,89.14,89.1,89.13,3400.0,60.2319,60.2387,60.2116,60.2319,3400.0
2012-03-20 12:50:00,89.14,89.15,89.14,89.14,3000.0,60.2387,60.2454,60.2387,60.2387,3000.0
2012-03-20 12:55:00,89.15,89.15,89.14,89.14,5500.0,60.2454,60.2454,60.2387,60.2387,5500.0
2012-03-20 13:00:00,89.13,89.15,89.13,89.15,2800.0,60.2319,60.2454,60.2319,60.2454,2800.0
2012-03-20 13:05:00,89.14,89.22,89.14,89.2,13400.0,60.2387,60.2927,60.2387,60.2792,13400.0
2012-03-20 13:10:00,89.2,89.22,89.19,89.21,5600.0,60.2792,60.2927,60.2725,60.286,5600.0
2012-03-20 13:15:00,89.2,89.23,89.18,89.23,5600.0,60.2792,60.2995,60.2657,60.2995,5600.0
2012-03-20 13:20:00,89.22,89.22,89.19,89.22,3100.0,60.2927,60.2927,60.2725,60.2927,3100.0
2012-03-20 13:25:00,89.22,89.23,89.2,89.22,4900.0,60.2927,60.2995,60.2792,60.2927,4900.0
2012-03-20 13:30:00,89.23,89.23,89.2,89.2,6500.0,60.2995,60.2995,60.2792,60.2792,6500.0
2012-03-20 13:35:00,89.2,89.21,89.18,89.19,4400.0,60.2792,60.286,60.2657,60.2725,4400.0
2012-03-20 13:40:00,89.2,89.32,89.2,89.3,5600.0,60.2792,60.3603,60.2792,60.3468,5600.0
2012-03-20 13:45:00,89.3,89.31,89.27,89.28,36100.0,60.3468,60.3535,60.3265,60.3333,36100.0
2012-03-20 13:50:00,89.29,89.33,89.27,89.31,62100.0,60.34,60.3671,60.3265,60.3535,62100.0
2012-03-20 13:55:00,89.31,89.34,89.3,89.31,8700.0,60.3535,60.3738,60.3468,60.3535,8700.0
2012-03-20 14:00:00,89.31,89.36,89.3,89.36,45700.0,60.3535,60.3873,60.3468,60.3873,45700.0
2012-03-20 14:05:00,89.36,89.36,89.33,89.34,16700.0,60.3873,60.3873,60.3671,60.3738,16700.0
2012-03-20 14:10:00,89.34,89.4,89.32,89.36,50100.0,60.3738,60.4144,60.3603,60.3873,50100.0
2012-03-20 14:15:00,89.37,89.41,89.31,89.34,55800.0,60.3941,60.4211,60.3535,60.3738,55800.0
2012-03-20 14:20:00,89.34,89.35,89.3,89.34,7300.0,60.3738,60.3806,60.3468,60.3738,7300.0
2012-03-20 14:25:00,89.34,89.34,89.3,89.3,9000.0,60.3738,60.3738,60.3468,60.3468,9000.0
2012-03-20 14:30:00,89.3,89.32,89.3,89.31,12000.0,60.3468,60.3603,60.3468,60.3535,12000.0
2012-03-20 14:35:00,89.33,89.41,89.31,89.4,25300.0,60.3671,60.4211,60.3535,60.4144,25300.0
2012-03-20 14:40:00,89.39,89.4,89.36,89.37,7000.0,60.4076,60.4144,60.3873,60.3941,7000.0
2012-03-20 14:45:00,89.36,89.39,89.35,89.37,9800.0,60.3873,60.4076,60.3806,60.3941,9800.0
2012-03-20 14:50:00,89.37,89.45,89.37,89.45,15000.0,60.3941,60.4482,60.3941,60.4482,15000.0
2012-03-20 14:55:00,89.46,89.49,89.44,89.49,23600.0,60.4549,60.4752,60.4414,60.4752,23600.0
2012-03-20 15:00:00,89.48,89.51,89.37,89.51,53900.0,60.4684,60.4887,60.3941,60.4887,53900.0
2012-03-20 15:05:00,89.51,89.56,89.48,89.56,25500.0,60.4887,60.5225,60.4684,60.5225,25500.0
2012-03-20 15:10:00,89.54,89.55,89.45,89.5,19700.0,60.509,60.5157,60.4482,60.4819,19700.0
2012-03-20 15:15:00,89.5,89.53,89.47,89.5,35500.0,60.4819,60.5022,60.4617,60.4819,35500.0
2012-03-20 15:20:00,89.49,89.52,89.41,89.44,54900.0,60.4752,60.4955,60.4211,60.4414,54900.0
2012-03-20 15:25:00,89.42,89.45,89.4,89.43,46800.0,60.4279,60.4482,60.4144,60.4346,46800.0
2012-03-20 15:30:00,89.43,89.47,89.42,89.42,13500.0,60.4346,60.4617,60.4279,60.4279,13500.0
2012-03-20 15:35:00,89.42,89.43,89.39,89.39,10000.0,60.4279,60.4346,60.4076,60.4076,10000.0
2012-03-20 15:40:00,89.4,89.4,89.37,89.4,14800.0,60.4144,60.4144,60.3941,60.4144,14800.0
2012-03-20 15:45:00,89.4,89.4,89.31,89.38,30500.0,60.4144,60.4144,60.3535,60.4008,30500.0
2012-03-20 15:50:00,89.38,89.38,89.26,89.33,30600.0,60.4008,60.4008,60.3198,60.3671,30600.0
2012-03-20 15:55:00,89.32,89.37,89.31,89.34,39900.0,60.3603,60.3941,60.3535,60.3738,39900.0
2012-03-21 09:30:00,89.31,89.66,89.31,89.5,22100.0,60.3535,60.5901,60.3535,60.4819,22100.0
2012-03-21 09:35:00,89.47,89.63,89.44,89.61,27600.0,60.4617,60.5698,60.4414,60.5563,27600.0
2012-03-21 09:40:00,89.61,89.61,89.37,89.5,11300.0,60.5563,60.5563,60.3941,60.4819,11300.0
2012-03-21 09:45:00,89.49,89.52,89.38,89.41,13300.0,60.4752,60.4955,60.4008,60.4211,13300.0
2012-03-21 09:50:00,89.43,89.52,89.34,89.36,13400.0,60.4346,60.4955,60.3738,60.3873,13400.0
2012-03-21 09:55:00,89.35,89.46,89.34,89.46,7200.0,60.3806,60.4549,60.3738,60.4549,7200.0
2012-03-21 10:00:00,89.44,89.52,89.43,89.49,7500.0,60.4414,60.4955,60.4346,60.4752,7500.0
2012-03-21 10:05:00,89.5,89.57,89.45,89.45,10000.0,60.4819,60.5292,60.4482,60.4482,10000.0
2012-03-21 10:10:00,89.45,89.54,89.42,89.48,8200.0,60.4482,60.509,60.4279,60.4684,8200.0
2012-03-21 10:15:00,89.5,89.56,89.48,89.48,9000.0,60.4819,60.5225,60.4684,60.4684,9000.0
2012-03-21 10:20:00,89.48,89.57,89.48,89.54,12400.0,60.4684,60.5292,60.4684,60.509,12400.0
2012-03-21 10:25:00,89.54,89.58,89.54,89.56,8300.0,60.509,60.536,60.509,60.5225,8300.0
2012-03-21 10:30:00,89.58,89.59,89.53,89.53,8700.0,60.536,60.5428,60.5022,60.5022,8700.0
2012-03-21 10:35:00,89.52,89.53,89.38,89.41,7900.0,60.4955,60.5022,60.4008,60.4211,7900.0
2012-03-21 10:40:00,89.41,89.49,89.38,89.47,13500.0,60.4211,60.4752,60.4008,60.4617,13500.0
2012-03-21 10:45:00,89.48,89.49,89.41,89.43,10400.0,60.4684,60.4752,60.4211,60.4346,10400.0
2012-03-21 10:50:00,89.43,89.46,89.39,89.39,7100.0,60.4346,60.4549,60.4076,60.4076,7100.0
2012-03-21 10:55:00,89.38,89.47,89.32,89.41,19500.0,60.4008,60.4617,60.3603,60.4211,19500.0
2012-03-21 11:00:00,89.4,89.4,89.26,89.36,21800.0,60.4144,60.4144,60.3198,60.3873,21800.0
2012-03-21 11:05:00,89.36,89.39,89.33,89.36,8200.0,60.3873,60.4076,60.3671,60.3873,8200.0
2012-03-21 11:10:00,89.37,89.43,89.34,89.4,11100.0,60.3941,60.4346,60.3738,60.4144,11100.0
2012-03-21 11:15:00,89.4,89.46,89.39,89.46,6600.0,60.4144,60.4549,60.4076,60.4549,6600.0
2012-03-21 11:20:00,89.46,89.5,89.46,89.49,12700.0,60.4549,60.4819,60.4549,60.4752,12700.0
2012-03-21 11:25:00,89.48,89.54,89.47,89.54,12100.0,60.4684,60.509,60.4617,60.509,12100.0
2012-03-21 11:30:00,89.55,89.56,89.47,89.47,45100.0,60.5157,60.5225,60.4617,60.4617,45100.0
2012-03-21 11:35:00,89.47,89.57,89.44,89.54,13300.0,60.4617,60.5292,60.4414,60.509,13300.0
2012-03-21 11:40:00,89.53,89.57,89.49,89.57,9800.0,60.5022,60.5292,60.4752,60.5292,9800.0
2012-03-21 11:45:00,89.57,89.63,89.57,89.63,7300.0,60.5292,60.5698,60.5292,60.5698,7300.0
2012-03-21 11:50:00,89.64,89.65,89.58,89.58,9600.0,60.5765,60.5833,60.536,60.536,9600.0
2012-03-21 11:55:00,89.59,89.66,89.59,89.65,6400.0,60.5428,60.5901,60.5428,60.5833,6400.0
2012-03-21 12:00:00,89.66,89.66,89.52,89.53,10200.0,60.5901,60.5901,60.4955,60.5022,10200.0
2012-03-21 12:05:00,89.53,89.56,89.49,89.56,6400.0,60.5022,60.5225,60.4752,60.5225,6400.0
2012-03-21 12:10:00,89.56,89.61,89.54,89.55,11800.0,60.5225,60.5563,60.509,60.5157,11800.0
2012-03-21 12:15:00,89.55,89.56,89.52,89.55,6000.0,60.5157,60.5225,60.4955,60.5157,6000.0
2012-03-21 12:20:00,89.56,89.59,89.56,89.59,5200.0,60.5225,60.5428,60.5225,60.5428,5200.0
2012-03-21 12:25:00,89.59,89.6,89.56,89.6,17500.0,60.5428,60.5495,60.5225,60.5495,17500.0
2012-03-21 12:30:00,89.59,89.64,89.57,89.63,7400.0,60.5428,60.5765,60.5292,60.5698,7400.0
2012-03-21 12:35:00,89.59,89.64,89.57,89.64,4600.0,60.5428,60.5765,60.5292,60.5765,4600.0
2012-03-21 12:40:00,89.63,89.66,89.6,89.61,8700.0,60.5698,60.5901,60.5495,60.5563,8700.0
2012-03-21 12:45:00,89.59,89.59,89.54,89.54,7700.0,60.5428,60.5428,60.509,60.509,7700.0
2012-03-21 12:50:00,89.54,89.64,89.54,89.64,4900.0,60.509,60.5765,60.509,60.5765,4900.0
2012-03-21 12:55:00,89.63,89.66,89.62,89.64,5100.0,60.5698,60.5901,60.563,60.5765,5100.0
2012-03-21 13:00:00,89.64,89.65,89.58,89.58,5700.0,60.5765,60.5833,60.536,60.536,5700.0
2012-03-21 13:05:00,89.57,89.59,89.53,89.54,9100.0,60.5292,60.5428,60.5022,60.509,9100.0
2012-03-21 13:10:00,89.54,89.54,89.46,89.48,3700.0,60.509,60.509,60.4549,60.4684,3700.0
2012-03-21 13:15:00,89.48,89.51,89.47,89.5,4600.0,60.4684,60.4887,60.4617,60.4819,4600.0
2012-03-21 13:20:00,89.51,89.54,89.49,89.54,5400.0,60.4887,60.509,60.4752,60.509,5400.0
2012-03-21 13:25:00,89.53,89.53,89.49,89.52,2900.0,60.5022,60.5022,60.4752,60.4955,2900.0
2012-03-21 13:30:00,89.53,89.56,89.51,89.52,9000.0,60.5022,60.5225,60.4887,60.4955,9000.0
2012-03-21 13:35:00,89.51,89.52,89.4,89.41,4700.0,60.4887,60.4955,60.4144,60.4211,4700.0
2012-03-21 13:40:00,89.42,89.44,89.39,89.43,5200.0,60.4279,60.4414,60.4076,60.4346,5200.0
2012-03-21 13:45:00,89.44,89.5,89.44,89.46,6900.0,60.4414,60.4819,60.4414,60.4549,6900.0
2012-03-21 13:50:00,89.46,89.52,89.45,89.49,5100.0,60.4549,60.4955,60.4482,60.4752,5100.0
2012-03-21 13:55:00,89.49,89.49,89.41,89.42,6300.0,60.4752,60.4752,60.4211,60.4279,6300.0
2012-03-21 14:00:00,89.43,89.51,89.43,89.46,7700.0,60.4346,60.4887,60.4346,60.4549,7700.0
2012-03-21 14:05:00,89.48,89.48,89.37,89.39,12100.0,60.4684,60.4684,60.3941,60.4076,12100.0
2012-03-21 14:10:00,89.39,89.44,89.38,89.38,5400.0,60.4076,60.4414,60.4008,60.4008,5400.0
2012-03-21 14:15:00,89.38,89.48,89.37,89.46,6300.0,60.4008,60.4684,60.3941,60.4549,6300.0
2012-03-21 14:20:00,89.46,89.49,89.45,89.45,4400.0,60.4549,60.4752,60.4482,60.4482,4400.0
2012-03-21 14:25:00,89.45,89.47,89.43,89.46,6400.0,60.4482,60.4617,60.4346,60.4549,6400.0
2012-03-21 14:30:00,89.46,89.53,89.43,89.48,6700.0,60.4549,60.5022,60.4346,60.4684,6700.0
2012-03-21 14:35:00,89.48,89.49,89.45,89.46,4800.0,60.4684,60.4752,60.4482,60.4549,4800.0
2012-03-21 14:40:00,89.46,89.49,89.45,89.49,3800.0,60.4549,60.4752,60.4482,60.4752,3800.0
2012-03-21 14:45:00,89.49,89.53,89.47,89.49,6100.0,60.4752,60.5022,60.4617,60.4752,6100.0
2012-03-21 14:50:00,89.51,89.53,89.49,89.52,7600.0,60.4887,60.5022,60.4752,60.4955,7600.0
2012-03-21 14:55:00,89.52,89.6,89.52,89.6,4200.0,60.4955,60.5495,60.4955,60.5495,4200.0
2012-03-21 15:00:00,89.59,89.6,89.58,89.6,4400.0,60.5428,60.5495,60.536,60.5495,4400.0
2012-03-21 15:05:00,89.61,89.72,89.61,89.68,18200.0,60.5563,60.6306,60.5563,60.6036,18200.0
2012-03-21 15:10:00,89.69,89.71,89.66,89.67,8800.0,60.6103,60.6239,60.5901,60.5968,8800.0
2012-03-21 15:15:00,89.66,89.68,89.64,89.68,8800.0,60.5901,60.6036,60.5765,60.6036,8800.0
2012-03-21 15:20:00,89.69,89.7,89.67,89.7,8800.0,60.6103,60.6171,60.5968,60.6171,8800.0
2012-03-21 15:25:00,89.69,89.71,89.58,89.62,186300.0,60.6103,60.6239,60.536,60.563,186300.0
2012-03-21 15:30:00,89.62,89.63,89.59,89.61,20300.0,60.563,60.5698,60.5428,60.5563,20300.0
2012-03-21 15:35:00,89.62,89.62,89.53,89.53,45400.0,60.563,60.563,60.5022,60.5022,45400.0
2012-03-21 15:40:00,89.53,89.65,89.53,89.61,50400.0,60.5022,60.5833,60.5022,60.5563,50400.0
2012-03-21 15:45:00,89.61,89.61,89.5,89.52,20900.0,60.5563,60.5563,60.4819,60.4955,20900.0
2012-03-21 15:50:00,89.52,89.56,89.5,89.54,16300.0,60.4955,60.5225,60.4819,60.509,16300.0
2012-03-21 15:55:00,89.53,89.53,89.45,89.48,83800.0,60.5022,60.5022,60.4482,60.4684,83800.0
2012-03-22 09:30:00,89.12,89.12,88.88,88.94,26200.0,60.2251,60.2251,60.063,60.1035,26200.0
2012-03-22 09:35:00,88.93,89.07,88.84,89.0,8800.0,60.0967,60.1914,60.0359,60.1441,8800.0
2012-03-22 09:40:00,88.99,89.14,88.99,89.1,10900.0,60.1373,60.2387,60.1373,60.2116,10900.0
2012-03-22 09:45:00,89.13,89.24,89.06,89.24,17000.0,60.2319,60.3062,60.1846,60.3062,17000.0
2012-03-22 09:50:00,89.24,89.29,89.17,89.26,10300.0,60.3062,60.34,60.2589,60.3198,10300.0
2012-03-22 09:55:00,89.27,89.28,89.15,89.18,18300.0,60.3265,60.3333,60.2454,60.2657,18300.0
2012-03-22 10:00:00,89.18,89.28,89.17,89.23,31000.0,60.2657,60.3333,60.2589,60.2995,31000.0
2012-03-22 10:05:00,89.19,89.37,89.19,89.37,16600.0,60.2725,60.3941,60.2725,60.3941,16600.0
2012-03-22 10:10:00,89.36,89.43,89.31,89.37,11500.0,60.3873,60.4346,60.3535,60.3941,11500.0
2012-03-22 10:15:00,89.37,89.38,89.27,89.36,14700.0,60.3941,60.4008,60.3265,60.3873,14700.0
2012-03-22 10:20:00,89.37,89.4,89.3,89.35,8600.0,60.3941,60.4144,60.3468,60.3806,8600.0
2012-03-22 10:25:00,89.33,89.42,89.33,89.36,17000.0,60.3671,60.4279,60.3671,60.3873,17000.0
2012-03-22 10:30:00,89.37,89.39,89.29,89.33,25000.0,60.3941,60.4076,60.34,60.3671,25000.0
2012-03-22 10:35:00,89.36,89.42,89.31,89.33,12100.0,60.3873,60.4279,60.3535,60.3671,12100.0
2012-03-22 10:40:00,89.32,89.35,89.27,89.32,17400.0,60.3603,60.3806,60.3265,60.3603,17400.0
2012-03-22 10:45:00,89.31,89.33,89.23,89.23,49200.0,60.3535,60.3671,60.2995,60.2995,49200.0
2012-03-22 10:50:00,89.23,89.31,89.17,89.28,68800.0,60.2995,60.3535,60.2589,60.3333,68800.0
2012-03-22 10:55:00,89.27,89.28,89.15,89.2,21100.0,60.3265,60.3333,60.2454,60.2792,21100.0
2012-03-22 11:00:00,89.2,89.28,89.15,89.23,14300.0,60.2792,60.3333,60.2454,60.2995,14300.0
2012-03-22 11:05:00,89.22,89.29,89.16,89.24,21800.0,60.2927,60.34,60.2522,60.3062,21800.0
2012-03-22 11:10:00,89.22,89.29,89.22,89.27,12400.0,60.2927,60.34,60.2927,60.3265,12400.0
2012-03-22 11:15:00,89.28,89.28,89.23,89.27,24600.0,60.3333,60.3333,60.2995,60.3265,24600.0
2012-03-22 11:20:00,89.27,89.28,89.19,89.23,37100.0,60.3265,60.3333,60.2725,60.2995,37100.0
2012-03-22 11:25:00,89.22,89.27,89.13,89.13,16500.0,60.2927,60.3265,60.2319,60.2319,16500.0
2012-03-22 11:30:00,89.13,89.22,89.13,89.17,23800.0,60.2319,60.2927,60.2319,60.2589,23800.0
2012-03-22 11:35:00,89.14,89.17,89.08,89.09,17500.0,60.2387,60.2589,60.1981,60.2049,17500.0
2012-03-22 11:40:00,89.1,89.15,89.08,89.1,21800.0,60.2116,60.2454,60.1981,60.2116,21800.0
2012-03-22 11:45:00,89.11,89.17,89.1,89.17,9100.0,60.2184,60.2589,60.2116,60.2589,9100.0
2012-03-22 11:50:00,89.19,89.28,89.15,89.26,17300.0,60.2725,60.3333,60.2454,60.3198,17300.0
2012-03-22 11:55:00,89.26,89.29,89.23,89.28,14200.0,60.3198,60.34,60.2995,60.3333,14200.0
2012-03-22 12:00:00,89.28,89.4,89.27,89.38,19500.0,60.3333,60.4144,60.3265,60.4008,19500.0
2012-03-22 12:05:00,89.39,89.52,89.34,89.48,22800.0,60.4076,60.4955,60.3738,60.4684,22800.0
2012-03-22 12:10:00,89.5,89.53,89.48,89.48,9200.0,60.4819,60.5022,60.4684,60.4684,9200.0
2012-03-22 12:15:00,89.48,89.57,89.44,89.44,35400.0,60.4684,60.5292,60.4414,60.4414,35400.0
2012-03-22 12:20:00,89.43,89.48,89.43,89.45,8500.0,60.4346,60.4684,60.4346,60.4482,8500.0
2012-03-22 12:25:00,89.42,89.48,89.41,89.44,8000.0,60.4279,60.4684,60.4211,60.4414,8000.0
2012-03-22 12:30:00,89.45,89.47,89.34,89.37,8200.0,60.4482,60.4617,60.3738,60.3941,8200.0
2012-03-22 12:35:00,89.38,89.43,89.38,89.43,4700.0,60.4008,60.4346,60.4008,60.4346,4700.0
2012-03-22 12:40:00,89.42,89.43,89.33,89.33,7300.0,60.4279,60.4346,60.3671,60.3671,7300.0
2012-03-22 12:45:00,89.33,89.41,89.32,89.39,9900.0,60.3671,60.4211,60.3603,60.4076,9900.0
2012-03-22 12:50:00,89.39,89.52,89.38,89.52,7600.0,60.4076,60.4955,60.4008,60.4955,7600.0
2012-03-22 12:55:00,89.51,89.51,89.45,89.5,6200.0,60.4887,60.4887,60.4482,60.4819,6200.0
2012-03-22 13:00:00,89.5,89.5,89.44,89.46,7600.0,60.4819,60.4819,60.4414,60.4549,7600.0
2012-03-22 13:05:00,89.46,89.46,89.39,89.39,6500.0,60.4549,60.4549,60.4076,60.4076,6500.0
2012-03-22 13:10:00,89.39,89.48,89.39,89.48,6200.0,60.4076,60.4684,60.4076,60.4684,6200.0
2012-03-22 13:15:00,89.49,89.56,89.49,89.54,3800.0,60.4752,60.5225,60.4752,60.509,3800.0
2012-03-22 13:20:00,89.54,89.59,89.49,89.53,43200.0,60.509,60.5428,60.4752,60.5022,43200.0
2012-03-22 13:25:00,89.53,89.61,89.5,89.61,5500.0,60.5022,60.5563,60.4819,60.5563,5500.0
2012-03-22 13:30:00,89.61,89.61,89.59,89.59,2200.0,60.5563,60.5563,60.5428,60.5428,2200.0
2012-03-22 13:35:00,89.59,89.66,89.59,89.65,6000.0,60.5428,60.5901,60.5428,60.5833,6000.0
2012-03-22 13:40:00,89.65,89.65,89.61,89.62,3500.0,60.5833,60.5833,60.5563,60.563,3500.0
2012-03-22 13:45:00,89.62,89.65,89.62,89.62,4600.0,60.563,60.5833,60.563,60.563,4600.0
2012-03-22 13:50:00,89.63,89.63,89.55,89.6,21400.0,60.5698,60.5698,60.5157,60.5495,21400.0
2012-03-22 13:55:00,89.6,89.6,89.57,89.58,22100.0,60.5495,60.5495,60.5292,60.536,22100.0
2012-03-22 14:00:00,89.57,89.57,89.51,89.57,8400.0,60.5292,60.5292,60.4887,60.5292,8400.0
2012-03-22 14:05:00,89.57,89.65,89.55,89.61,7400.0,60.5292,60.5833,60.5157,60.5563,7400.0
2012-03-22 14:10:00,89.62,89.62,89.57,89.58,4400.0,60.563,60.563,60.5292,60.536,4400.0
2012-03-22 14:15:00,89.57,89.58,89.44,89.44,13100.0,60.5292,60.536,60.4414,60.4414,13100.0
2012-03-22 14:20:00,89.44,89.44,89.36,89.38,9100.0,60.4414,60.4414,60.3873,60.4008,9100.0
2012-03-22 14:25:00,89.37,89.46,89.34,89.42,4600.0,60.3941,60.4549,60.3738,60.4279,4600.0
2012-03-22 14:30:00,89.43,89.49,89.43,89.46,5900.0,60.4346,60.4752,60.4346,60.4549,5900.0
2012-03-22 14:35:00,89.46,89.46,89.41,89.45,4400.0,60.4549,60.4549,60.4211,60.4482,4400.0
2012-03-22 14:40:00,89.45,89.49,89.42,89.46,6600.0,60.4482,60.4752,60.4279,60.4549,6600.0
2012-03-22 14:45:00,89.45,89.46,89.38,89.43,6700.0,60.4482,60.4549,60.4008,60.4346,6700.0
2012-03-22 14:50:00,89.43,89.52,89.42,89.5,9800.0,60.4346,60.4955,60.4279,60.4819,9800.0
2012-03-22 14:55:00,89.49,89.49,89.44,89.47,6800.0,60.4752,60.4752,60.4414,60.4617,6800.0
2012-03-22 15:00:00,89.46,89.51,89.46,89.48,7000.0,60.4549,60.4887,60.4549,60.4684,7000.0
2012-03-22 15:05:00,89.48,89.52,89.47,89.52,9000.0,60.4684,60.4955,60.4617,60.4955,9000.0
2012-03-22 15:10:00,89.51,89.55,89.41,89.43,24000.0,60.4887,60.5157,60.4211,60.4346,24000.0
2012-03-22 15:15:00,89.42,89.42,89.33,89.37,8700.0,60.4279,60.4279,60.3671,60.3941,8700.0
2012-03-22 15:20:00,89.38,89.43,89.33,89.42,9100.0,60.4008,60.4346,60.3671,60.4279,9100.0
2012-03-22 15:25:00,89.43,89.45,89.41,89.44,9500.0,60.4346,60.4482,60.4211,60.4414,9500.0
2012-03-22 15:30:00,89.43,89.44,89.35,89.42,10500.0,60.4346,60.4414,60.3806,60.4279,10500.0
2012-03-22 15:35:00,89.42,89.5,89.42,89.49,27800.0,60.4279,60.4819,60.4279,60.4752,27800.0
2012-03-22 15:40:00,89.49,89.54,89.48,89.49,29300.0,60.4752,60.509,60.4684,60.4752,29300.0
2012-03-22 15:45:00,89.49,89.54,89.42,89.5,29100.0,60.4752,60.509,60.4279,60.4819,29100.0
2012-03-22 15:50:00,89.5,89.5,89.43,89.43,23300.0,60.4819,60.4819,60.4346,60.4346,23300.0
2012-03-22 15:55:00,89.43,89.45,89.4,89.41,36600.0,60.4346,60.4482,60.4144,60.4211,36600.0
2012-03-23 09:30:00,89.6,89.6,89.37,89.48,27400.0,60.5495,60.5495,60.3941,60.4684,27400.0
2012-03-23 09:35:00,89.49,89.73,89.43,89.67,11800.0,60.4752,60.6374,60.4346,60.5968,11800.0
2012-03-23 09:40:00,89.72,89.73,89.65,89.67,11300.0,60.6306,60.6374,60.5833,60.5968,11300.0
2012-03-23 09:45:00,89.68,89.87,89.65,89.81,14500.0,60.6036,60.732,60.5833,60.6914,14500.0
2012-03-23 09:50:00,89.81,89.85,89.79,89.85,13900.0,60.6914,60.7185,60.6779,60.7185,13900.0
2012-03-23 09:55:00,89.85,89.86,89.76,89.81,11500.0,60.7185,60.7252,60.6576,60.6914,11500.0
2012-03-23 10:00:00,89.8,89.81,89.62,89.64,14300.0,60.6847,60.6914,60.563,60.5765,14300.0
2012-03-23 10:05:00,89.64,89.67,89.52,89.52,10200.0,60.5765,60.5968,60.4955,60.4955,10200.0
2012-03-23 10:10:00,89.52,89.52,89.39,89.48,15500.0,60.4955,60.4955,60.4076,60.4684,15500.0
2012-03-23 10:15:00,89.47,89.54,89.37,89.4,12600.0,60.4617,60.509,60.3941,60.4144,12600.0
2012-03-23 10:20:00,89.41,89.43,89.34,89.39,9200.0,60.4211,60.4346,60.3738,60.4076,9200.0
2012-03-23 10:25:00,89.4,89.4,89.28,89.29,10500.0,60.4144,60.4144,60.3333,60.34,10500.0
2012-03-23 10:30:00,89.29,89.32,89.2,89.2,8400.0,60.34,60.3603,60.2792,60.2792,8400.0
2012-03-23 10:35:00,89.21,89.31,89.21,89.22,9400.0,60.286,60.3535,60.286,60.2927,9400.0
2012-03-23 10:40:00,89.23,89.27,89.22,89.23,10200.0,60.2995,60.3265,60.2927,60.2995,10200.0
2012-03-23 10:45:00,89.23,89.33,89.22,89.33,11800.0,60.2995,60.3671,60.2927,60.3671,11800.0
2012-03-23 10:50:00,89.34,89.36,89.29,89.31,10900.0,60.3738,60.3873,60.34,60.3535,10900.0
2012-03-23 10:55:00,89.3,89.4,89.3,89.33,15200.0,60.3468,60.4144,60.3468,60.3671,15200.0
2012-03-23 11:00:00,89.32,89.35,89.32,89.33,9000.0,60.3603,60.3806,60.3603,60.3671,9000.0
2012-03-23 11:05:00,89.31,89.39,89.31,89.38,7500.0,60.3535,60.4076,60.3535,60.4008,7500.0
2012-03-23 11:10:00,89.38,89.44,89.35,89.43,9700.0,60.4008,60.4414,60.3806,60.4346,9700.0
2012-03-23 11:15:00,89.43,89.5,89.41,89.48,8600.0,60.4346,60.4819,60.4211,60.4684,8600.0
2012-03-23 11:20:00,89.47,89.54,89.47,89.52,8900.0,60.4617,60.509,60.4617,60.4955,8900.0
2012-03-23 11:25:00,89.52,89.52,89.47,89.5,9200.0,60.4955,60.4955,60.4617,60.4819,9200.0
2012-03-23 11:30:00,89.49,89.55,89.49,89.5,10900.0,60.4752,60.5157,60.4752,60.4819,10900.0
2012-03-23 11:35:00,89.51,89.51,89.37,89.37,11100.0,60.4887,60.4887,60.3941,60.3941,11100.0
2012-03-23 11:40:00,89.35,89.46,89.35,89.44,7300.0,60.3806,60.4549,60.3806,60.4414,7300.0
2012-03-23 11:45:00,89.43,89.47,89.4,89.47,6800.0,60.4346,60.4617,60.4144,60.4617,6800.0
2012-03-23 11:50:00,89.47,89.5,89.45,89.46,7400.0,60.4617,60.4819,60.4482,60.4549,7400.0
2012-03-23 11:55:00,89.47,89.49,89.43,89.47,5800.0,60.4617,60.4752,60.4346,60.4617,5800.0
2012-03-23 12:00:00,89.47,89.5,89.41,89.43,6400.0,60.4617,60.4819,60.4211,60.4346,6400.0
2012-03-23 12:05:00,89.45,89.5,89.45,89.48,6500.0,60.4482,60.4819,60.4482,60.4684,6500.0
2012-03-23 12:10:00,89.49,89.53,89.45,89.46,6300.0,60.4752,60.5022,60.4482,60.4549,6300.0
2012-03-23 12:15:00,89.48,89.52,89.45,89.45,4700.0,60.4684,60.4955,60.4482,60.4482,4700.0
2012-03-23 12:20:00,89.46,89.46,89.43,89.44,4100.0,60.4549,60.4549,60.4346,60.4414,4100.0
2012-03-23 12:25:00,89.46,89.54,89.46,89.51,6700.0,60.4549,60.509,60.4549,60.4887,6700.0
2012-03-23 12:30:00,89.52,89.56,89.48,89.48,7700.0,60.4955,60.5225,60.4684,60.4684,7700.0
2012-03-23 12:35:00,89.48,89.49,89.41,89.43,10200.0,60.4684,60.4752,60.4211,60.4346,10200.0
2012-03-23 12:40:00,89.44,89.5,89.42,89.49,7500.0,60.4414,60.4819,60.4279,60.4752,7500.0
2012-03-23 12:45:00,89.48,89.5,89.47,89.48,6800.0,60.4684,60.4819,60.4617,60.4684,6800.0
2012-03-23 12:50:00,89.48,89.52,89.46,89.49,16300.0,60.4684,60.4955,60.4549,60.4752,16300.0
2012-03-23 12:55:00,89.48,89.57,89.48,89.56,6500.0,60.4684,60.5292,60.4684,60.5225,6500.0
2012-03-23 13:00:00,89.56,89.63,89.54,89.55,27400.0,60.5225,60.5698,60.509,60.5157,27400.0
2012-03-23 13:05:00,89.55,89.57,89.53,89.54,5200.0,60.5157,60.5292,60.5022,60.509,5200.0
2012-03-23 13:10:00,89.54,89.55,89.53,89.55,6500.0,60.509,60.5157,60.5022,60.5157,6500.0
2012-03-23 13:15:00,89.54,89.55,89.49,89.49,7200.0,60.509,60.5157,60.4752,60.4752,7200.0
2012-03-23 13:20:00,89.51,89.55,89.5,89.51,5300.0,60.4887,60.5157,60.4819,60.4887,5300.0
2012-03-23 13:25:00,89.52,89.55,89.51,89.54,7400.0,60.4955,60.5157,60.4887,60.509,7400.0
2012-03-23 13:30:00,89.53,89.59,89.52,89.58,7800.0,60.5022,60.5428,60.4955,60.536,7800.0
2012-03-23 13:35:00,89.57,89.61,89.55,89.6,5700.0,60.5292,60.5563,60.5157,60.5495,5700.0
2012-03-23 13:40:00,89.61,89.62,89.56,89.56,4800.0,60.5563,60.563,60.5225,60.5225,4800.0
2012-03-23 13:45:00,89.54,89.65,89.54,89.62,5100.0,60.509,60.5833,60.509,60.563,5100.0
2012-03-23 13:50:00,89.63,89.64,89.57,89.57,3500.0,60.5698,60.5765,60.5292,60.5292,3500.0
2012-03-23 13:55:00,89.57,89.57,89.51,89.53,5600.0,60.5292,60.5292,60.4887,60.5022,5600.0
2012-03-23 14:00:00,89.53,89.64,89.53,89.6,8000.0,60.5022,60.5765,60.5022,60.5495,8000.0
2012-03-23 14:05:00,89.6,89.62,89.54,89.54,4500.0,60.5495,60.563,60.509,60.509,4500.0
2012-03-23 14:10:00,89.54,89.59,89.53,89.58,5500.0,60.509,60.5428,60.5022,60.536,5500.0
2012-03-23 14:15:00,89.57,89.62,89.57,89.59,5100.0,60.5292,60.563,60.5292,60.5428,5100.0
2012-03-23 14:20:00,89.59,89.65,89.59,89.65,5900.0,60.5428,60.5833,60.5428,60.5833,5900.0
2012-03-23 14:25:00,89.67,89.67,89.6,89.62,4300.0,60.5968,60.5968,60.5495,60.563,4300.0
2012-03-23 14:30:00,89.62,89.65,89.59,89.65,6500.0,60.563,60.5833,60.5428,60.5833,6500.0
2012-03-23 14:35:00,89.65,89.65,89.58,89.6,9100.0,60.5833,60.5833,60.536,60.5495,9100.0
2012-03-23 14:40:00,89.61,89.64,89.58,89.58,6700.0,60.5563,60.5765,60.536,60.536,6700.0
2012-03-23 14:45:00,89.57,89.65,89.57,89.63,9400.0,60.5292,60.5833,60.5292,60.5698,9400.0
2012-03-23 14:50:00,89.63,89.7,89.63,89.66,9900.0,60.5698,60.6171,60.5698,60.5901,9900.0
2012-03-23 14:55:00,89.66,89.68,89.58,89.58,7200.0,60.5901,60.6036,60.536,60.536,7200.0
2012-03-23 15:00:00,89.6,89.66,89.6,89.61,7100.0,60.5495,60.5901,60.5495,60.5563,7100.0
2012-03-23 15:05:00,89.61,89.71,89.61,89.7,8600.0,60.5563,60.6239,60.5563,60.6171,8600.0
2012-03-23 15:10:00,89.71,89.73,89.69,89.7,10300.0,60.6239,60.6374,60.6103,60.6171,10300.0
2012-03-23 15:15:00,89.7,89.73,89.68,89.73,8500.0,60.6171,60.6374,60.6036,60.6374,8500.0
2012-03-23 15:20:00,89.74,89.74,89.7,89.72,9700.0,60.6441,60.6441,60.6171,60.6306,9700.0
2012-03-23 15:25:00,89.73,89.74,89.7,89.73,10000.0,60.6374,60.6441,60.6171,60.6374,10000.0
2012-03-23 15:30:00,89.73,89.82,89.73,89.76,22500.0,60.6374,60.6982,60.6374,60.6576,22500.0
2012-03-23 15:35:00,89.76,89.83,89.73,89.82,23300.0,60.6576,60.7049,60.6374,60.6982,23300.0
2012-03-23 15:40:00,89.83,89.87,89.79,89.83,22500.0,60.7049,60.732,60.6779,60.7049,22500.0
2012-03-23 15:45:00,89.83,89.84,89.74,89.77,28500.0,60.7049,60.7117,60.6441,60.6644,28500.0
2012-03-23 15:50:00,89.78,89.86,89.77,89.86,27400.0,60.6712,60.7252,60.6644,60.7252,27400.0
2012-03-23 15:55:00,89.85,89.88,89.79,89.8,59900.0,60.7185,60.7387,60.6779,60.6847,59900.0
2012-03-26 09:30:00,90.23,90.36,90.09,90.22,57800.0,60.9753,61.0631,60.8806,60.9685,57800.0
2012-03-26 09:35:00,90.2,90.43,90.2,90.4,8300.0,60.955,61.1104,60.955,61.0901,8300.0
2012-03-26 09:40:00,90.4,90.56,90.4,90.53,18700.0,61.0901,61.1983,61.0901,61.178,18700.0
2012-03-26 09:45:00,90.55,90.63,90.35,90.55,27900.0,61.1915,61.2456,61.0564,61.1915,27900.0
2012-03-26 09:50:00,90.53,90.62,90.43,90.61,8200.0,61.178,61.2388,61.1104,61.2321,8200.0
2012-03-26 09:55:00,90.63,90.71,90.55,90.6,27000.0,61.2456,61.2996,61.1915,61.2253,27000.0
2012-03-26 10:00:00,90.6,90.71,90.54,90.66,25800.0,61.2253,61.2996,61.1847,61.2658,25800.0
2012-03-26 10:05:00,90.67,90.69,90.57,90.64,21300.0,61.2726,61.2861,61.205,61.2523,21300.0
2012-03-26 10:10:00,90.65,90.67,90.61,90.63,11200.0,61.2591,61.2726,61.2321,61.2456,11200.0
2012-03-26 10:15:00,90.63,90.73,90.61,90.63,10400.0,61.2456,61.3131,61.2321,61.2456,10400.0
2012-03-26 10:20:00,90.64,90.65,90.59,90.6,7000.0,61.2523,61.2591,61.2185,61.2253,7000.0
2012-03-26 10:25:00,90.6,90.63,90.58,90.6,7100.0,61.2253,61.2456,61.2118,61.2253,7100.0
2012-03-26 10:30:00,90.59,90.59,90.43,90.43,12400.0,61.2185,61.2185,61.1104,61.1104,12400.0
2012-03-26 10:35:00,90.43,90.45,90.37,90.37,16100.0,61.1104,61.1239,61.0699,61.0699,16100.0
2012-03-26 10:40:00,90.37,90.51,90.37,90.43,61000.0,61.0699,61.1645,61.0699,61.1104,61000.0
2012-03-26 10:45:00,90.43,90.48,90.43,90.44,7000.0,61.1104,61.1442,61.1104,61.1172,7000.0
2012-03-26 10:50:00,90.44,90.44,90.38,90.4,17300.0,61.1172,61.1172,61.0766,61.0901,17300.0
2012-03-26 10:55:00,90.4,90.4,90.35,90.36,27900.0,61.0901,61.0901,61.0564,61.0631,27900.0
2012-03-26 11:00:00,90.35,90.42,90.35,90.41,62000.0,61.0564,61.1037,61.0564,61.0969,62000.0
2012-03-26 11:05:00,90.39,90.55,90.39,90.55,11600.0,61.0834,61.1915,61.0834,61.1915,11600.0
2012-03-26 11:10:00,90.54,90.54,90.45,90.49,11100.0,61.1847,61.1847,61.1239,61.151,11100.0
2012-03-26 11:15:00,90.48,90.51,90.46,90.5,7100.0,61.1442,61.1645,61.1307,61.1577,7100.0
2012-03-26 11:20:00,90.5,90.52,90.49,90.51,7200.0,61.1577,61.1712,61.151,61.1645,7200.0
2012-03-26 11:25:00,90.51,90.52,90.48,90.48,20500.0,61.1645,61.1712,61.1442,61.1442,20500.0
2012-03-26 11:30:00,90.49,90.55,90.49,90.55,9600.0,61.151,61.1915,61.151,61.1915,9600.0
2012-03-26 11:35:00,90.53,90.55,90.47,90.47,15800.0,61.178,61.1915,61.1374,61.1374,15800.0
2012-03-26 11:40:00,90.45,90.49,90.43,90.47,33400.0,61.1239,61.151,61.1104,61.1374,33400.0
2012-03-26 11:45:00,90.47,90.48,90.45,90.47,13100.0,61.1374,61.1442,61.1239,61.1374,13100.0
2012-03-26 11:50:00,90.48,90.51,90.48,90.5,3400.0,61.1442,61.1645,61.1442,61.1577,3400.0
2012-03-26 11:55:00,90.5,90.51,90.49,90.5,10800.0,61.1577,61.1645,61.151,61.1577,10800.0
2012-03-26 12:00:00,90.5,90.5,90.42,90.44,19000.0,61.1577,61.1577,61.1037,61.1172,19000.0
2012-03-26 12:05:00,90.43,90.49,90.43,90.47,7800.0,61.1104,61.151,61.1104,61.1374,7800.0
2012-03-26 12:10:00,90.46,90.5,90.44,90.49,5600.0,61.1307,61.1577,61.1172,61.151,5600.0
2012-03-26 12:15:00,90.49,90.54,90.49,90.54,14600.0,61.151,61.1847,61.151,61.1847,14600.0
2012-03-26 12:20:00,90.53,90.54,90.49,90.49,9200.0,61.178,61.1847,61.151,61.151,9200.0
2012-03-26 12:25:00,90.51,90.54,90.49,90.51,5700.0,61.1645,61.1847,61.151,61.1645,5700.0
2012-03-26 12:30:00,90.51,90.54,90.5,90.51,9100.0,61.1645,61.1847,61.1577,61.1645,9100.0
2012-03-26 12:35:00,90.52,90.53,90.47,90.5,7000.0,61.1712,61.178,61.1374,61.1577,7000.0
2012-03-26 12:40:00,90.49,90.56,90.49,90.51,12400.0,61.151,61.1983,61.151,61.1645,12400.0
2012-03-26 12:45:00,90.53,90.55,90.47,90.53,18900.0,61.178,61.1915,61.1374,61.178,18900.0
2012-03-26 12:50:00,90.54,90.64,90.53,90.61,11600.0,61.1847,61.2523,61.178,61.2321,11600.0
2012-03-26 12:55:00,90.6,90.66,90.6,90.63,4100.0,61.2253,61.2658,61.2253,61.2456,4100.0
2012-03-26 13:00:00,90.64,90.64,90.56,90.57,10500.0,61.2523,61.2523,61.1983,61.205,10500.0
2012-03-26 13:05:00,90.57,90.59,90.56,90.58,8400.0,61.205,61.2185,61.1983,61.2118,8400.0
2012-03-26 13:10:00,90.58,90.6,90.49,90.53,15400.0,61.2118,61.2253,61.151,61.178,15400.0
2012-03-26 13:15:00,90.55,90.57,90.55,90.55,8700.0,61.1915,61.205,61.1915,61.1915,8700.0
2012-03-26 13:20:00,90.55,90.57,90.55,90.56,3300.0,61.1915,61.205,61.1915,61.1983,3300.0
2012-03-26 13:25:00,90.55,90.61,90.54,90.58,29600.0,61.1915,61.2321,61.1847,61.2118,29600.0
2012-03-26 13:30:00,90.59,90.65,90.58,90.61,9200.0,61.2185,61.2591,61.2118,61.2321,9200.0
2012-03-26 13:35:00,90.61,90.62,90.52,90.54,19400.0,61.2321,61.2388,61.1712,61.1847,19400.0
2012-03-26 13:40:00,90.55,90.55,90.49,90.5,11100.0,61.1915,61.1915,61.151,61.1577,11100.0
2012-03-26 13:45:00,90.5,90.54,90.49,90.54,3900.0,61.1577,61.1847,61.151,61.1847,3900.0
2012-03-26 13:50:00,90.54,90.59,90.53,90.59,22800.0,61.1847,61.2185,61.178,61.2185,22800.0
2012-03-26 13:55:00,90.59,90.61,90.5,90.54,37300.0,61.2185,61.2321,61.1577,61.1847,37300.0
2012-03-26 14:00:00,90.52,90.57,90.47,90.47,30400.0,61.1712,61.205,61.1374,61.1374,30400.0
2012-03-26 14:05:00,90.51,90.51,90.37,90.39,14900.0,61.1645,61.1645,61.0699,61.0834,14900.0
2012-03-26 14:10:00,90.43,90.45,90.4,90.4,4500.0,61.1104,61.1239,61.0901,61.0901,4500.0
2012-03-26 14:15:00,90.41,90.45,90.41,90.45,1400.0,61.0969,61.1239,61.0969,61.1239,1400.0
2012-03-26 14:20:00,90.45,90.52,90.45,90.52,5300.0,61.1239,61.1712,61.1239,61.1712,5300.0
2012-03-26 14:25:00,90.53,90.53,90.5,90.51,3400.0,61.178,61.178,61.1577,61.1645,3400.0
2012-03-26 14:30:00,90.5,90.52,90.48,90.52,5800.0,61.1577,61.1712,61.1442,61.1712,5800.0
2012-03-26 14:35:00,90.52,90.53,90.5,90.53,6300.0,61.1712,61.178,61.1577,61.178,6300.0
2012-03-26 14:40:00,90.5,90.56,90.49,90.52,15600.0,61.1577,61.1983,61.151,61.1712,15600.0
2012-03-26 14:45:00,90.51,90.53,90.42,90.43,8400.0,61.1645,61.178,61.1037,61.1104,8400.0
2012-03-26 14:50:00,90.44,90.53,90.44,90.53,6700.0,61.1172,61.178,61.1172,61.178,6700.0
2012-03-26 14:55:00,90.53,90.63,90.53,90.59,11200.0,61.178,61.2456,61.178,61.2185,11200.0
2012-03-26 15:00:00,90.59,90.74,90.55,90.74,18100.0,61.2185,61.3199,61.1915,61.3199,18100.0
2012-03-26 15:05:00,90.75,90.77,90.65,90.65,9600.0,61.3267,61.3402,61.2591,61.2591,9600.0
2012-03-26 15:10:00,90.65,90.69,90.65,90.69,4400.0,61.2591,61.2861,61.2591,61.2861,4400.0
2012-03-26 15:15:00,90.7,90.75,90.69,90.74,6900.0,61.2929,61.3267,61.2861,61.3199,6900.0
2012-03-26 15:20:00,90.73,90.74,90.63,90.68,12200.0,61.3131,61.3199,61.2456,61.2794,12200.0
2012-03-26 15:25:00,90.66,90.66,90.6,90.63,9500.0,61.2658,61.2658,61.2253,61.2456,9500.0
2012-03-26 15:30:00,90.62,90.64,90.57,90.58,8700.0,61.2388,61.2523,61.205,61.2118,8700.0
2012-03-26 15:35:00,90.58,90.62,90.57,90.62,13600.0,61.2118,61.2388,61.205,61.2388,13600.0
2012-03-26 15:40:00,90.62,90.65,90.58,90.64,14900.0,61.2388,61.2591,61.2118,61.2523,14900.0
2012-03-26 15:45:00,90.63,90.69,90.57,90.63,29800.0,61.2456,61.2861,61.205,61.2456,29800.0
2012-03-26 15:50:00,90.64,90.65,90.54,90.59,48100.0,61.2523,61.2591,61.1847,61.2185,48100.0
2012-03-26 15:55:00,90.58,90.67,90.57,90.65,37600.0,61.2118,61.2726,61.205,61.2591,37600.0
2012-03-27 09:30:00,90.64,90.86,90.58,90.86,31500.0,61.2523,61.401,61.2118,61.401,31500.0
2012-03-27 09:35:00,90.85,90.91,90.7,90.7,13400.0,61.3942,61.4348,61.2929,61.2929,13400.0
2012-03-27 09:40:00,90.71,90.73,90.6,90.69,7600.0,61.2996,61.3131,61.2253,61.2861,7600.0
2012-03-27 09:45:00,90.72,90.83,90.72,90.78,13300.0,61.3064,61.3807,61.3064,61.3469,13300.0
2012-03-27 09:50:00,90.78,90.79,90.69,90.73,6700.0,61.3469,61.3537,61.2861,61.3131,6700.0
2012-03-27 09:55:00,90.73,90.8,90.72,90.75,3900.0,61.3131,61.3604,61.3064,61.3267,3900.0
2012-03-27 10:00:00,90.73,90.73,90.55,90.59,7000.0,61.3131,61.3131,61.1915,61.2185,7000.0
2012-03-27 10:05:00,90.59,90.68,90.57,90.68,28100.0,61.2185,61.2794,61.205,61.2794,28100.0
2012-03-27 10:10:00,90.67,90.79,90.67,90.79,4500.0,61.2726,61.3537,61.2726,61.3537,4500.0
2012-03-27 10:15:00,90.8,90.85,90.8,90.84,5800.0,61.3604,61.3942,61.3604,61.3875,5800.0
2012-03-27 10:20:00,90.82,90.89,90.79,90.89,18200.0,61.374,61.4213,61.3537,61.4213,18200.0
2012-03-27 10:25:00,90.87,90.89,90.82,90.89,5900.0,61.4078,61.4213,61.374,61.4213,5900.0
2012-03-27 10:30:00,90.88,90.88,90.77,90.81,14500.0,61.4145,61.4145,61.3402,61.3672,14500.0
2012-03-27 10:35:00,90.79,90.98,90.79,90.98,8200.0,61.3537,61.4821,61.3537,61.4821,8200.0
2012-03-27 10:40:00,90.97,90.98,90.82,90.86,16700.0,61.4753,61.4821,61.374,61.401,16700.0
2012-03-27 10:45:00,90.86,90.92,90.85,90.86,6400.0,61.401,61.4415,61.3942,61.401,6400.0
2012-03-27 10:50:00,90.88,90.88,90.73,90.76,26400.0,61.4145,61.4145,61.3131,61.3334,26400.0
2012-03-27 10:55:00,90.77,90.82,90.73,90.75,20100.0,61.3402,61.374,61.3131,61.3267,20100.0
2012-03-27 11:00:00,90.75,90.93,90.75,90.93,15200.0,61.3267,61.4483,61.3267,61.4483,15200.0
2012-03-27 11:05:00,90.92,90.99,90.91,90.99,8300.0,61.4415,61.4888,61.4348,61.4888,8300.0
2012-03-27 11:10:00,90.98,91.0,90.95,90.97,11400.0,61.4821,61.4956,61.4618,61.4753,11400.0
2012-03-27 11:15:00,90.99,91.06,90.95,91.06,10900.0,61.4888,61.5362,61.4618,61.5362,10900.0
2012-03-27 11:20:00,91.06,91.09,91.03,91.05,7100.0,61.5362,61.5564,61.5159,61.5294,7100.0
2012-03-27 11:25:00,91.04,91.06,90.96,90.96,7200.0,61.5226,61.5362,61.4686,61.4686,7200.0
2012-03-27 11:30:00,90.96,91.0,90.93,91.0,7600.0,61.4686,61.4956,61.4483,61.4956,7600.0
2012-03-27 11:35:00,91.01,91.01,90.96,90.96,5100.0,61.5024,61.5024,61.4686,61.4686,5100.0
2012-03-27 11:40:00,90.98,90.98,90.88,90.88,7300.0,61.4821,61.4821,61.4145,61.4145,7300.0
2012-03-27 11:45:00,90.88,90.91,90.85,90.86,38100.0,61.4145,61.4348,61.3942,61.401,38100.0
2012-03-27 11:50:00,90.85,90.89,90.85,90.87,6300.0,61.3942,61.4213,61.3942,61.4078,6300.0
2012-03-27 11:55:00,90.89,90.89,90.75,90.77,12500.0,61.4213,61.4213,61.3267,61.3402,12500.0
2012-03-27 12:00:00,90.77,90.9,90.75,90.84,26800.0,61.3402,61.428,61.3267,61.3875,26800.0
2012-03-27 12:05:00,90.84,90.95,90.84,90.88,33000.0,61.3875,61.4618,61.3875,61.4145,33000.0
2012-03-27 12:10:00,90.87,90.96,90.87,90.95,15000.0,61.4078,61.4686,61.4078,61.4618,15000.0
2012-03-27 12:15:00,90.97,90.99,90.93,90.95,10200.0,61.4753,61.4888,61.4483,61.4618,10200.0
2012-03-27 12:20:00,90.95,90.96,90.94,90.95,2600.0,61.4618,61.4686,61.4551,61.4618,2600.0
2012-03-27 12:25:00,90.95,90.95,90.93,90.95,6000.0,61.4618,61.4618,61.4483,61.4618,6000.0
2012-03-27 12:30:00,90.95,90.95,90.93,90.93,5600.0,61.4618,61.4618,61.4483,61.4483,5600.0
2012-03-27 12:35:00,90.93,90.98,90.93,90.95,6800.0,61.4483,61.4821,61.4483,61.4618,6800.0
2012-03-27 12:40:00,90.94,90.96,90.92,90.95,3600.0,61.4551,61.4686,61.4415,61.4618,3600.0
2012-03-27 12:45:00,90.95,90.98,90.95,90.95,4900.0,61.4618,61.4821,61.4618,61.4618,4900.0
2012-03-27 12:50:00,90.95,90.97,90.94,90.97,10100.0,61.4618,61.4753,61.4551,61.4753,10100.0
2012-03-27 12:55:00,90.97,91.03,90.97,91.02,11700.0,61.4753,61.5159,61.4753,61.5091,11700.0
2012-03-27 13:00:00,91.01,91.05,91.0,91.03,5400.0,61.5024,61.5294,61.4956,61.5159,5400.0
2012-03-27 13:05:00,91.03,91.05,91.03,91.05,3200.0,61.5159,61.5294,61.5159,61.5294,3200.0
2012-03-27 13:10:00,91.05,91.06,91.03,91.03,3300.0,61.5294,61.5362,61.5159,61.5159,3300.0
2012-03-27 13:15:00,91.04,91.05,90.98,90.98,4400.0,61.5226,61.5294,61.4821,61.4821,4400.0
2012-03-27 13:20:00,90.96,90.96,90.91,90.95,10300.0,61.4686,61.4686,61.4348,61.4618,10300.0
2012-03-27 13:25:00,90.95,91.02,90.94,91.02,4400.0,61.4618,61.5091,61.4551,61.5091,4400.0
2012-03-27 13:30:00,91.02,91.02,90.95,90.97,8600.0,61.5091,61.5091,61.4618,61.4753,8600.0
2012-03-27 13:35:00,90.98,90.98,90.93,90.94,4200.0,61.4821,61.4821,61.4483,61.4551,4200.0
2012-03-27 13:40:00,90.94,90.97,90.92,90.96,6300.0,61.4551,61.4753,61.4415,61.4686,6300.0
2012-03-27 13:45:00,90.96,90.96,90.92,90.95,9200.0,61.4686,61.4686,61.4415,61.4618,9200.0
2012-03-27 13:50:00,90.96,90.98,90.94,90.96,14800.0,61.4686,61.4821,61.4551,61.4686,14800.0
2012-03-27 13:55:00,90.96,90.96,90.94,90.94,5200.0,61.4686,61.4686,61.4551,61.4551,5200.0
2012-03-27 14:00:00,90.95,90.95,90.94,90.95,4400.0,61.4618,61.4618,61.4551,61.4618,4400.0
2012-03-27 14:05:00,90.95,90.97,90.94,90.97,10400.0,61.4618,61.4753,61.4551,61.4753,10400.0
2012-03-27 14:10:00,90.98,91.03,90.95,90.95,6900.0,61.4821,61.5159,61.4618,61.4618,6900.0
2012-03-27 14:15:00,90.96,90.99,90.96,90.99,6300.0,61.4686,61.4888,61.4686,61.4888,6300.0
2012-03-27 14:20:00,91.0,91.02,90.99,91.02,4600.0,61.4956,61.5091,61.4888,61.5091,4600.0
2012-03-27 14:25:00,91.0,91.02,90.99,90.99,4100.0,61.4956,61.5091,61.4888,61.4888,4100.0
2012-03-27 14:30:00,91.0,91.0,90.94,90.94,11200.0,61.4956,61.4956,61.4551,61.4551,11200.0
2012-03-27 14:35:00,90.95,90.96,90.92,90.95,19100.0,61.4618,61.4686,61.4415,61.4618,19100.0
2012-03-27 14:40:00,90.94,90.96,90.93,90.95,6300.0,61.4551,61.4686,61.4483,61.4618,6300.0
2012-03-27 14:45:00,90.94,90.96,90.94,90.96,10500.0,61.4551,61.4686,61.4551,61.4686,10500.0
2012-03-27 14:50:00,90.95,90.97,90.9,90.92,16500.0,61.4618,61.4753,61.428,61.4415,16500.0
2012-03-27 14:55:00,90.92,90.97,90.9,90.97,13700.0,61.4415,61.4753,61.428,61.4753,13700.0
2012-03-27 15:00:00,90.98,90.98,90.91,90.92,13900.0,61.4821,61.4821,61.4348,61.4415,13900.0
2012-03-27 15:05:00,90.92,90.94,90.91,90.93,11600.0,61.4415,61.4551,61.4348,61.4483,11600.0
2012-03-27 15:10:00,90.94,90.96,90.9,90.93,21800.0,61.4551,61.4686,61.428,61.4483,21800.0
2012-03-27 15:15:00,90.93,90.95,90.9,90.93,15800.0,61.4483,61.4618,61.428,61.4483,15800.0
2012-03-27 15:20:00,90.93,90.94,90.88,90.92,25100.0,61.4483,61.4551,61.4145,61.4415,25100.0
2012-03-27 15:25:00,90.92,90.96,90.91,90.95,13100.0,61.4415,61.4686,61.4348,61.4618,13100.0
2012-03-27 15:30:00,90.95,90.96,90.91,90.93,14700.0,61.4618,61.4686,61.4348,61.4483,14700.0
2012-03-27 15:35:00,90.93,90.98,90.89,90.98,30700.0,61.4483,61.4821,61.4213,61.4821,30700.0
2012-03-27 15:40:00,90.98,90.98,90.91,90.93,16100.0,61.4821,61.4821,61.4348,61.4483,16100.0
2012-03-27 15:45:00,90.92,90.93,90.88,90.92,65400.0,61.4415,61.4483,61.4145,61.4415,65400.0
2012-03-27 15:50:00,90.91,90.92,90.84,90.85,44400.0,61.4348,61.4415,61.3875,61.3942,44400.0
2012-03-27 15:55:00,90.84,90.86,90.8,90.84,40600.0,61.3875,61.401,61.3604,61.3875,40600.0
2012-03-28 09:30:00,90.78,91.08,90.69,90.89,35100.0,61.3469,61.5497,61.2861,61.4213,35100.0
2012-03-28 09:35:00,90.87,90.99,90.87,90.91,32700.0,61.4078,61.4888,61.4078,61.4348,32700.0
2012-03-28 09:40:00,90.97,90.97,90.86,90.89,22800.0,61.4753,61.4753,61.401,61.4213,22800.0
2012-03-28 09:45:00,90.88,90.95,90.87,90.9,28700.0,61.4145,61.4618,61.4078,61.428,28700.0
2012-03-28 09:50:00,90.9,90.97,90.87,90.96,24900.0,61.428,61.4753,61.4078,61.4686,24900.0
2012-03-28 09:55:00,90.94,90.97,90.85,90.93,14200.0,61.4551,61.4753,61.3942,61.4483,14200.0
2012-03-28 10:00:00,90.94,90.95,90.92,90.93,8700.0,61.4551,61.4618,61.4415,61.4483,8700.0
2012-03-28 10:05:00,90.95,91.03,90.92,90.99,11400.0,61.4618,61.5159,61.4415,61.4888,11400.0
2012-03-28 10:10:00,91.0,91.06,90.92,90.95,14400.0,61.4956,61.5362,61.4415,61.4618,14400.0
2012-03-28 10:15:00,90.96,90.96,90.84,90.84,19600.0,61.4686,61.4686,61.3875,61.3875,19600.0
2012-03-28 10:20:00,90.82,90.84,90.74,90.76,10300.0,61.374,61.3875,61.3199,61.3334,10300.0
2012-03-28 10:25:00,90.74,90.74,90.59,90.59,9500.0,61.3199,61.3199,61.2185,61.2185,9500.0
2012-03-28 10:30:00,90.61,90.65,90.59,90.61,25300.0,61.2321,61.2591,61.2185,61.2321,25300.0
2012-03-28 10:35:00,90.61,90.74,90.61,90.68,16000.0,61.2321,61.3199,61.2321,61.2794,16000.0
2012-03-28 10:40:00,90.67,90.7,90.64,90.65,29800.0,61.2726,61.2929,61.2523,61.2591,29800.0
2012-03-28 10:45:00,90.63,90.66,90.48,90.5,15200.0,61.2456,61.2658,61.1442,61.1577,15200.0
2012-03-28 10:50:00,90.53,90.53,90.34,90.45,16700.0,61.178,61.178,61.0496,61.1239,16700.0
2012-03-28 10:55:00,90.45,90.46,90.36,90.43,16200.0,61.1239,61.1307,61.0631,61.1104,16200.0
2012-03-28 11:00:00,90.42,90.43,90.23,90.23,20400.0,61.1037,61.1104,60.9753,60.9753,20400.0
2012-03-28 11:05:00,90.22,90.23,90.16,90.19,9000.0,60.9685,60.9753,60.928,60.9482,9000.0
2012-03-28 11:10:00,90.18,90.3,90.18,90.27,8100.0,60.9415,61.0226,60.9415,61.0023,8100.0
2012-03-28 11:15:00,90.27,90.27,90.15,90.16,9600.0,61.0023,61.0023,60.9212,60.928,9600.0
2012-03-28 11:20:00,90.13,90.14,90.07,90.1,8900.0,60.9077,60.9144,60.8671,60.8874,8900.0
2012-03-28 11:25:00,90.1,90.15,90.09,90.11,11400.0,60.8874,60.9212,60.8806,60.8942,11400.0
2012-03-28 11:30:00,90.11,90.13,90.03,90.04,7400.0,60.8942,60.9077,60.8401,60.8469,7400.0
2012-03-28 11:35:00,90.04,90.04,89.98,90.03,9900.0,60.8469,60.8469,60.8063,60.8401,9900.0
2012-03-28 11:40:00,90.0,90.03,89.97,90.0,8500.0,60.8198,60.8401,60.7996,60.8198,8500.0
2012-03-28 11:45:00,89.98,89.99,89.9,89.91,17100.0,60.8063,60.8131,60.7523,60.759,17100.0
2012-03-28 11:50:00,89.9,89.9,89.74,89.79,16800.0,60.7523,60.7523,60.6441,60.6779,16800.0
2012-03-28 11:55:00,89.75,89.82,89.64,89.82,13300.0,60.6509,60.6982,60.5765,60.6982,13300.0
2012-03-28 12:00:00,89.79,89.84,89.68,89.84,15100.0,60.6779,60.7117,60.6036,60.7117,15100.0
2012-03-28 12:05:00,89.82,89.84,89.79,89.79,6200.0,60.6982,60.7117,60.6779,60.6779,6200.0
2012-03-28 12:10:00,89.8,89.82,89.75,89.75,6400.0,60.6847,60.6982,60.6509,60.6509,6400.0
2012-03-28 12:15:00,89.75,89.88,89.75,89.8,11300.0,60.6509,60.7387,60.6509,60.6847,11300.0
2012-03-28 12:20:00,89.8,89.8,89.73,89.73,6300.0,60.6847,60.6847,60.6374,60.6374,6300.0
2012-03-28 12:25:00,89.72,89.8,89.69,89.72,13000.0,60.6306,60.6847,60.6103,60.6306,13000.0
2012-03-28 12:30:00,89.72,89.73,89.68,89.7,9500.0,60.6306,60.6374,60.6036,60.6171,9500.0
2012-03-28 12:35:00,89.69,89.77,89.67,89.74,14200.0,60.6103,60.6644,60.5968,60.6441,14200.0
2012-03-28 12:40:00,89.76,89.86,89.76,89.86,20900.0,60.6576,60.7252,60.6576,60.7252,20900.0
2012-03-28 12:45:00,89.86,90.0,89.85,89.9,17000.0,60.7252,60.8198,60.7185,60.7523,17000.0
2012-03-28 12:50:00,89.9,89.91,89.74,89.74,11900.0,60.7523,60.759,60.6441,60.6441,11900.0
2012-03-28 12:55:00,89.74,89.81,89.72,89.81,11400.0,60.6441,60.6914,60.6306,60.6914,11400.0
2012-03-28 13:00:00,89.81,89.81,89.75,89.79,13700.0,60.6914,60.6914,60.6509,60.6779,13700.0
2012-03-28 13:05:00,89.79,89.82,89.69,89.7,31900.0,60.6779,60.6982,60.6103,60.6171,31900.0
2012-03-28 13:10:00,89.7,89.7,89.6,89.6,9700.0,60.6171,60.6171,60.5495,60.5495,9700.0
2012-03-28 13:15:00,89.61,89.62,89.55,89.6,10400.0,60.5563,60.563,60.5157,60.5495,10400.0
2012-03-28 13:20:00,89.6,89.61,89.5,89.53,11500.0,60.5495,60.5563,60.4819,60.5022,11500.0
2012-03-28 13:25:00,89.52,89.58,89.51,89.53,7500.0,60.4955,60.536,60.4887,60.5022,7500.0
2012-03-28 13:30:00,89.52,89.55,89.5,89.5,6700.0,60.4955,60.5157,60.4819,60.4819,6700.0
2012-03-28 13:35:00,89.48,89.52,89.42,89.52,9500.0,60.4684,60.4955,60.4279,60.4955,9500.0
2012-03-28 13:40:00,89.52,89.56,89.51,89.51,9700.0,60.4955,60.5225,60.4887,60.4887,9700.0
2012-03-28 13:45:00,89.51,89.51,89.39,89.39,9200.0,60.4887,60.4887,60.4076,60.4076,9200.0
2012-03-28 13:50:00,89.39,89.43,89.35,89.43,17300.0,60.4076,60.4346,60.3806,60.4346,17300.0
2012-03-28 13:55:00,89.42,89.51,89.4,89.41,12500.0,60.4279,60.4887,60.4144,60.4211,12500.0
2012-03-28 14:00:00,89.41,89.47,89.39,89.41,13100.0,60.4211,60.4617,60.4076,60.4211,13100.0
2012-03-28 14:05:00,89.41,89.44,89.32,89.4,17600.0,60.4211,60.4414,60.3603,60.4144,17600.0
2012-03-28 14:10:00,89.4,89.49,89.38,89.48,16900.0,60.4144,60.4752,60.4008,60.4684,16900.0
2012-03-28 14:15:00,89.49,89.52,89.48,89.48,13000.0,60.4752,60.4955,60.4684,60.4684,13000.0
2012-03-28 14:20:00,89.48,89.52,89.48,89.51,8900.0,60.4684,60.4955,60.4684,60.4887,8900.0
2012-03-28 14:25:00,89.5,89.5,89.42,89.45,10200.0,60.4819,60.4819,60.4279,60.4482,10200.0
2012-03-28 14:30:00,89.45,89.45,89.42,89.44,7300.0,60.4482,60.4482,60.4279,60.4414,7300.0
2012-03-28 14:35:00,89.46,89.49,89.45,89.46,8400.0,60.4549,60.4752,60.4482,60.4549,8400.0
2012-03-28 14:40:00,89.46,89.53,89.45,89.5,24600.0,60.4549,60.5022,60.4482,60.4819,24600.0
2012-03-28 14:45:00,89.5,89.5,89.43,89.43,10300.0,60.4819,60.4819,60.4346,60.4346,10300.0
2012-03-28 14:50:00,89.44,89.47,89.41,89.43,16400.0,60.4414,60.4617,60.4211,60.4346,16400.0
2012-03-28 14:55:00,89.42,89.43,89.4,89.41,7000.0,60.4279,60.4346,60.4144,60.4211,7000.0
2012-03-28 15:00:00,89.41,89.47,89.4,89.45,17600.0,60.4211,60.4617,60.4144,60.4482,17600.0
2012-03-28 15:05:00,89.45,89.46,89.41,89.44,9300.0,60.4482,60.4549,60.4211,60.4414,9300.0
2012-03-28 15:10:00,89.45,89.46,89.35,89.41,14300.0,60.4482,60.4549,60.3806,60.4211,14300.0
2012-03-28 15:15:00,89.42,89.47,89.39,89.45,17100.0,60.4279,60.4617,60.4076,60.4482,17100.0
2012-03-28 15:20:00,89.46,89.53,89.44,89.52,19400.0,60.4549,60.5022,60.4414,60.4955,19400.0
2012-03-28 15:25:00,89.52,89.53,89.49,89.52,16700.0,60.4955,60.5022,60.4752,60.4955,16700.0
2012-03-28 15:30:00,89.51,89.59,89.51,89.56,16600.0,60.4887,60.5428,60.4887,60.5225,16600.0
2012-03-28 15:35:00,89.55,89.57,89.5,89.52,25000.0,60.5157,60.5292,60.4819,60.4955,25000.0
2012-03-28 15:40:00,89.53,89.59,89.51,89.59,23400.0,60.5022,60.5428,60.4887,60.5428,23400.0
2012-03-28 15:45:00,89.6,89.65,89.56,89.58,34200.0,60.5495,60.5833,60.5225,60.536,34200.0
2012-03-28 15:50:00,89.59,89.61,89.55,89.6,26900.0,60.5428,60.5563,60.5157,60.5495,26900.0
2012-03-28 15:55:00,89.61,89.71,89.61,89.71,59200.0,60.5563,60.6239,60.5563,60.6239,59200.0
2012-03-29 09:30:00,89.47,89.57,89.39,89.44,20700.0,60.4617,60.5292,60.4076,60.4414,20700.0
2012-03-29 09:35:00,89.4,89.44,89.25,89.37,17400.0,60.4144,60.4414,60.313,60.3941,17400.0
2012-03-29 09:40:00,89.39,89.45,89.27,89.27,23100.0,60.4076,60.4482,60.3265,60.3265,23100.0
2012-03-29 09:45:00,89.28,89.43,89.25,89.34,16300.0,60.3333,60.4346,60.313,60.3738,16300.0
2012-03-29 09:50:00,89.34,89.43,89.27,89.3,14800.0,60.3738,60.4346,60.3265,60.3468,14800.0
2012-03-29 09:55:00,89.29,89.32,89.2,89.29,4600.0,60.34,60.3603,60.2792,60.34,4600.0
2012-03-29 10:00:00,89.28,89.38,89.28,89.35,12600.0,60.3333,60.4008,60.3333,60.3806,12600.0
2012-03-29 10:05:00,89.35,89.35,89.15,89.15,9800.0,60.3806,60.3806,60.2454,60.2454,9800.0
2012-03-29 10:10:00,89.15,89.2,89.1,89.19,9500.0,60.2454,60.2792,60.2116,60.2725,9500.0
2012-03-29 10:15:00,89.16,89.18,89.09,89.13,10100.0,60.2522,60.2657,60.2049,60.2319,10100.0
2012-03-29 10:20:00,89.13,89.22,89.1,89.2,6600.0,60.2319,60.2927,60.2116,60.2792,6600.0
2012-03-29 10:25:00,89.21,89.21,89.06,89.09,6400.0,60.286,60.286,60.1846,60.2049,6400.0
2012-03-29 10:30:00,89.08,89.1,89.01,89.01,8000.0,60.1981,60.2116,60.1508,60.1508,8000.0
2012-03-29 10:35:00,89.01,89.07,88.96,89.0,30200.0,60.1508,60.1914,60.117,60.1441,30200.0
2012-03-29 10:40:00,89.0,89.08,88.99,89.06,11000.0,60.1441,60.1981,60.1373,60.1846,11000.0
2012-03-29 10:45:00,89.08,89.11,89.06,89.08,8400.0,60.1981,60.2184,60.1846,60.1981,8400.0
2012-03-29 10:50:00,89.08,89.1,88.89,88.89,14600.0,60.1981,60.2116,60.0697,60.0697,14600.0
2012-03-29 10:55:00,88.89,89.03,88.89,89.03,7900.0,60.0697,60.1643,60.0697,60.1643,7900.0
2012-03-29 11:00:00,89.03,89.06,88.97,89.06,6800.0,60.1643,60.1846,60.1238,60.1846,6800.0
2012-03-29 11:05:00,89.05,89.05,88.98,89.0,8700.0,60.1778,60.1778,60.1305,60.1441,8700.0
2012-03-29 11:10:00,89.01,89.05,88.98,89.05,9400.0,60.1508,60.1778,60.1305,60.1778,9400.0
2012-03-29 11:15:00,89.05,89.06,88.95,89.0,17300.0,60.1778,60.1846,60.1103,60.1441,17300.0
2012-03-29 11:20:00,88.99,89.05,88.98,89.0,8200.0,60.1373,60.1778,60.1305,60.1441,8200.0
2012-03-29 11:25:00,88.99,89.04,88.91,88.92,8200.0,60.1373,60.1711,60.0832,60.09,8200.0
2012-03-29 11:30:00,88.93,89.01,88.92,88.97,7000.0,60.0967,60.1508,60.09,60.1238,7000.0
2012-03-29 11:35:00,88.99,88.99,88.94,88.96,2400.0,60.1373,60.1373,60.1035,60.117,2400.0
2012-03-29 11:40:00,88.96,88.97,88.91,88.91,9300.0,60.117,60.1238,60.0832,60.0832,9300.0
2012-03-29 11:45:00,88.91,88.94,88.89,88.92,3800.0,60.0832,60.1035,60.0697,60.09,3800.0
2012-03-29 11:50:00,88.92,88.94,88.86,88.9,10300.0,60.09,60.1035,60.0494,60.0765,10300.0
2012-03-29 11:55:00,88.9,88.92,88.83,88.87,15700.0,60.0765,60.09,60.0292,60.0562,15700.0
2012-03-29 12:00:00,88.87,88.91,88.87,88.89,6200.0,60.0562,60.0832,60.0562,60.0697,6200.0
2012-03-29 12:05:00,88.9,88.92,88.88,88.88,14800.0,60.0765,60.09,60.063,60.063,14800.0
2012-03-29 12:10:00,88.88,88.92,88.88,88.9,119900.0,60.063,60.09,60.063,60.0765,119900.0
2012-03-29 12:15:00,88.9,88.91,88.85,88.88,9700.0,60.0765,60.0832,60.0427,60.063,9700.0
2012-03-29 12:20:00,88.88,88.94,88.86,88.92,8500.0,60.063,60.1035,60.0494,60.09,8500.0
2012-03-29 12:25:00,88.92,88.94,88.88,88.89,5100.0,60.09,60.1035,60.063,60.0697,5100.0
2012-03-29 12:30:00,88.88,88.93,88.85,88.9,6800.0,60.063,60.0967,60.0427,60.0765,6800.0
2012-03-29 12:35:00,88.9,89.02,88.87,89.02,18300.0,60.0765,60.1576,60.0562,60.1576,18300.0
2012-03-29 12:40:00,89.02,89.04,88.99,89.04,7400.0,60.1576,60.1711,60.1373,60.1711,7400.0
2012-03-29 12:45:00,89.05,89.13,89.02,89.1,14300.0,60.1778,60.2319,60.1576,60.2116,14300.0
2012-03-29 12:50:00,89.1,89.22,89.1,89.2,6200.0,60.2116,60.2927,60.2116,60.2792,6200.0
2012-03-29 12:55:00,89.21,89.22,89.16,89.19,9000.0,60.286,60.2927,60.2522,60.2725,9000.0
2012-03-29 13:00:00,89.19,89.19,89.04,89.04,7800.0,60.2725,60.2725,60.1711,60.1711,7800.0
2012-03-29 13:05:00,89.04,89.08,89.02,89.05,18900.0,60.1711,60.1981,60.1576,60.1778,18900.0
2012-03-29 13:10:00,89.06,89.07,88.98,89.02,10400.0,60.1846,60.1914,60.1305,60.1576,10400.0
2012-03-29 13:15:00,89.02,89.02,88.96,89.0,4500.0,60.1576,60.1576,60.117,60.1441,4500.0
2012-03-29 13:20:00,89.02,89.06,89.02,89.03,8500.0,60.1576,60.1846,60.1576,60.1643,8500.0
2012-03-29 13:25:00,89.03,89.1,89.02,89.09,6000.0,60.1643,60.2116,60.1576,60.2049,6000.0
2012-03-29 13:30:00,89.09,89.12,89.05,89.05,6900.0,60.2049,60.2251,60.1778,60.1778,6900.0
2012-03-29 13:35:00,89.04,89.1,89.03,89.1,2500.0,60.1711,60.2116,60.1643,60.2116,2500.0
2012-03-29 13:40:00,89.1,89.15,89.07,89.09,8400.0,60.2116,60.2454,60.1914,60.2049,8400.0
2012-03-29 13:45:00,89.08,89.11,89.04,89.09,7900.0,60.1981,60.2184,60.1711,60.2049,7900.0
2012-03-29 13:50:00,89.08,89.12,89.05,89.08,9200.0,60.1981,60.2251,60.1778,60.1981,9200.0
2012-03-29 13:55:00,89.12,89.13,89.09,89.09,4900.0,60.2251,60.2319,60.2049,60.2049,4900.0
2012-03-29 14:00:00,89.09,89.16,89.08,89.1,36200.0,60.2049,60.2522,60.1981,60.2116,36200.0
2012-03-29 14:05:00,89.1,89.11,89.04,89.1,41600.0,60.2116,60.2184,60.1711,60.2116,41600.0
2012-03-29 14:10:00,89.09,89.13,89.08,89.1,15100.0,60.2049,60.2319,60.1981,60.2116,15100.0
2012-03-29 14:15:00,89.1,89.14,89.09,89.12,28000.0,60.2116,60.2387,60.2049,60.2251,28000.0
2012-03-29 14:20:00,89.1,89.21,89.1,89.16,13900.0,60.2116,60.286,60.2116,60.2522,13900.0
2012-03-29 14:25:00,89.16,89.18,89.14,89.16,2000.0,60.2522,60.2657,60.2387,60.2522,2000.0
2012-03-29 14:30:00,89.19,89.19,89.11,89.15,21300.0,60.2725,60.2725,60.2184,60.2454,21300.0
2012-03-29 14:35:00,89.15,89.23,89.15,89.2,26900.0,60.2454,60.2995,60.2454,60.2792,26900.0
2012-03-29 14:40:00,89.19,89.24,89.18,89.24,8000.0,60.2725,60.3062,60.2657,60.3062,8000.0
2012-03-29 14:45:00,89.23,89.26,89.21,89.24,11600.0,60.2995,60.3198,60.286,60.3062,11600.0
2012-03-29 14:50:00,89.24,89.29,89.2,89.24,7000.0,60.3062,60.34,60.2792,60.3062,7000.0
2012-03-29 14:55:00,89.24,89.25,89.11,89.11,17300.0,60.3062,60.313,60.2184,60.2184,17300.0
2012-03-29 15:00:00,89.11,89.14,89.09,89.12,19000.0,60.2184,60.2387,60.2049,60.2251,19000.0
2012-03-29 15:05:00,89.11,89.22,89.11,89.21,12100.0,60.2184,60.2927,60.2184,60.286,12100.0
2012-03-29 15:10:00,89.2,89.33,89.2,89.3,25100.0,60.2792,60.3671,60.2792,60.3468,25100.0
2012-03-29 15:15:00,89.31,89.42,89.31,89.41,11600.0,60.3535,60.4279,60.3535,60.4211,11600.0
2012-03-29 15:20:00,89.41,89.44,89.36,89.44,15200.0,60.4211,60.4414,60.3873,60.4414,15200.0
2012-03-29 15:25:00,89.43,89.45,89.39,89.45,17300.0,60.4346,60.4482,60.4076,60.4482,17300.0
2012-03-29 15:30:00,89.46,89.56,89.46,89.56,14400.0,60.4549,60.5225,60.4549,60.5225,14400.0
2012-03-29 15:35:00,89.57,89.64,89.53,89.58,26800.0,60.5292,60.5765,60.5022,60.536,26800.0
2012-03-29 15:40:00,89.57,89.62,89.51,89.56,21300.0,60.5292,60.563,60.4887,60.5225,21300.0
2012-03-29 15:45:00,89.57,89.63,89.54,89.57,21400.0,60.5292,60.5698,60.509,60.5292,21400.0
2012-03-29 15:50:00,89.57,89.65,89.56,89.64,21800.0,60.5292,60.5833,60.5225,60.5765,21800.0
2012-03-29 15:55:00,89.64,89.69,89.6,89.62,52300.0,60.5765,60.6103,60.5495,60.563,52300.0
2012-03-30 09:30:00,90.0,90.16,89.84,89.9,38000.0,60.8198,60.928,60.7117,60.7523,38000.0
2012-03-30 09:35:00,89.87,89.94,89.8,89.83,9000.0,60.732,60.7793,60.6847,60.7049,9000.0
2012-03-30 09:40:00,89.82,89.97,89.72,89.93,12700.0,60.6982,60.7996,60.6306,60.7725,12700.0
2012-03-30 09:45:00,89.97,89.99,89.8,89.8,10700.0,60.7996,60.8131,60.6847,60.6847,10700.0
2012-03-30 09:50:00,89.81,89.86,89.76,89.81,7300.0,60.6914,60.7252,60.6576,60.6914,7300.0
2012-03-30 09:55:00,89.79,89.97,89.77,89.8,7600.0,60.6779,60.7996,60.6644,60.6847,7600.0
2012-03-30 10:00:00,89.81,89.9,89.78,89.9,10900.0,60.6914,60.7523,60.6712,60.7523,10900.0
2012-03-30 10:05:00,89.91,90.05,89.91,90.02,8400.0,60.759,60.8536,60.759,60.8333,8400.0
2012-03-30 10:10:00,90.04,90.05,89.98,90.05,13900.0,60.8469,60.8536,60.8063,60.8536,13900.0
2012-03-30 10:15:00,90.04,90.14,90.03,90.07,39100.0,60.8469,60.9144,60.8401,60.8671,39100.0
2012-03-30 10:20:00,90.07,90.07,89.95,89.98,12100.0,60.8671,60.8671,60.786,60.8063,12100.0
2012-03-30 10:25:00,89.98,90.0,89.9,89.91,7300.0,60.8063,60.8198,60.7523,60.759,7300.0
2012-03-30 10:30:00,89.94,90.06,89.94,89.95,8800.0,60.7793,60.8604,60.7793,60.786,8800.0
2012-03-30 10:35:00,89.96,89.96,89.83,89.84,12900.0,60.7928,60.7928,60.7049,60.7117,12900.0
2012-03-30 10:40:00,89.85,89.9,89.78,89.78,6600.0,60.7185,60.7523,60.6712,60.6712,6600.0
2012-03-30 10:45:00,89.81,89.9,89.78,89.85,10400.0,60.6914,60.7523,60.6712,60.7185,10400.0
2012-03-30 10:50:00,89.84,89.84,89.78,89.8,4400.0,60.7117,60.7117,60.6712,60.6847,4400.0
2012-03-30 10:55:00,89.8,89.81,89.63,89.64,19100.0,60.6847,60.6914,60.5698,60.5765,19100.0
2012-03-30 11:00:00,89.65,89.72,89.65,89.7,11500.0,60.5833,60.6306,60.5833,60.6171,11500.0
2012-03-30 11:05:00,89.71,89.73,89.61,89.61,7400.0,60.6239,60.6374,60.5563,60.5563,7400.0
2012-03-30 11:10:00,89.62,89.82,89.61,89.81,13700.0,60.563,60.6982,60.5563,60.6914,13700.0
2012-03-30 11:15:00,89.81,89.9,89.81,89.9,5100.0,60.6914,60.7523,60.6914,60.7523,5100.0
2012-03-30 11:20:00,89.9,89.96,89.89,89.94,6300.0,60.7523,60.7928,60.7455,60.7793,6300.0
2012-03-30 11:25:00,89.96,89.99,89.85,89.86,11700.0,60.7928,60.8131,60.7185,60.7252,11700.0
2012-03-30 11:30:00,89.9,89.9,89.79,89.79,11000.0,60.7523,60.7523,60.6779,60.6779,11000.0
2012-03-30 11:35:00,89.81,89.86,89.77,89.77,9900.0,60.6914,60.7252,60.6644,60.6644,9900.0
2012-03-30 11:40:00,89.76,89.84,89.76,89.8,6600.0,60.6576,60.7117,60.6576,60.6847,6600.0
2012-03-30 11:45:00,89.79,89.82,89.71,89.76,22000.0,60.6779,60.6982,60.6239,60.6576,22000.0
2012-03-30 11:50:00,89.76,89.82,89.73,89.77,17300.0,60.6576,60.6982,60.6374,60.6644,17300.0
2012-03-30 11:55:00,89.77,89.8,89.74,89.79,6300.0,60.6644,60.6847,60.6441,60.6779,6300.0
2012-03-30 12:00:00,89.79,89.86,89.79,89.79,7900.0,60.6779,60.7252,60.6779,60.6779,7900.0
2012-03-30 12:05:00,89.77,89.83,89.77,89.77,6600.0,60.6644,60.7049,60.6644,60.6644,6600.0
2012-03-30 12:10:00,89.75,89.81,89.74,89.78,10500.0,60.6509,60.6914,60.6441,60.6712,10500.0
2012-03-30 12:15:00,89.79,89.85,89.78,89.82,4800.0,60.6779,60.7185,60.6712,60.6982,4800.0
2012-03-30 12:20:00,89.81,89.84,89.78,89.83,5700.0,60.6914,60.7117,60.6712,60.7049,5700.0
2012-03-30 12:25:00,89.81,89.85,89.8,89.82,4400.0,60.6914,60.7185,60.6847,60.6982,4400.0
2012-03-30 12:30:00,89.82,89.86,89.81,89.84,5000.0,60.6982,60.7252,60.6914,60.7117,5000.0
2012-03-30 12:35:00,89.83,89.86,89.81,89.85,10700.0,60.7049,60.7252,60.6914,60.7185,10700.0
2012-03-30 12:40:00,89.84,89.85,89.79,89.85,7500.0,60.7117,60.7185,60.6779,60.7185,7500.0
2012-03-30 12:45:00,89.85,89.85,89.67,89.73,34100.0,60.7185,60.7185,60.5968,60.6374,34100.0
2012-03-30 12:50:00,89.74,89.78,89.72,89.77,4700.0,60.6441,60.6712,60.6306,60.6644,4700.0
2012-03-30 12:55:00,89.78,89.81,89.72,89.73,4800.0,60.6712,60.6914,60.6306,60.6374,4800.0
2012-03-30 13:00:00,89.72,89.72,89.67,89.7,4300.0,60.6306,60.6306,60.5968,60.6171,4300.0
2012-03-30 13:05:00,89.71,89.74,89.7,89.73,1600.0,60.6239,60.6441,60.6171,60.6374,1600.0
2012-03-30 13:10:00,89.73,89.74,89.66,89.68,7000.0,60.6374,60.6441,60.5901,60.6036,7000.0
2012-03-30 13:15:00,89.67,89.67,89.6,89.64,5700.0,60.5968,60.5968,60.5495,60.5765,5700.0
2012-03-30 13:20:00,89.64,89.7,89.64,89.69,3800.0,60.5765,60.6171,60.5765,60.6103,3800.0
2012-03-30 13:25:00,89.71,89.72,89.61,89.65,23100.0,60.6239,60.6306,60.5563,60.5833,23100.0
2012-03-30 13:30:00,89.64,89.66,89.62,89.64,3900.0,60.5765,60.5901,60.563,60.5765,3900.0
2012-03-30 13:35:00,89.65,89.66,89.62,89.63,6700.0,60.5833,60.5901,60.563,60.5698,6700.0
2012-03-30 13:40:00,89.65,89.67,89.62,89.65,9300.0,60.5833,60.5968,60.563,60.5833,9300.0
2012-03-30 13:45:00,89.66,89.66,89.64,89.65,5300.0,60.5901,60.5901,60.5765,60.5833,5300.0
2012-03-30 13:50:00,89.66,89.67,89.61,89.61,6200.0,60.5901,60.5968,60.5563,60.5563,6200.0
2012-03-30 13:55:00,89.63,89.66,89.61,89.64,5500.0,60.5698,60.5901,60.5563,60.5765,5500.0
2012-03-30 14:00:00,89.63,89.76,89.62,89.75,7700.0,60.5698,60.6576,60.563,60.6509,7700.0
2012-03-30 14:05:00,89.76,89.78,89.74,89.77,2600.0,60.6576,60.6712,60.6441,60.6644,2600.0
2012-03-30 14:10:00,89.79,89.84,89.78,89.84,7000.0,60.6779,60.7117,60.6712,60.7117,7000.0
2012-03-30 14:15:00,89.84,89.85,89.82,89.85,6200.0,60.7117,60.7185,60.6982,60.7185,6200.0
2012-03-30 14:20:00,89.84,89.85,89.79,89.81,24600.0,60.7117,60.7185,60.6779,60.6914,24600.0
2012-03-30 14:25:00,89.8,89.83,89.77,89.77,5300.0,60.6847,60.7049,60.6644,60.6644,5300.0
2012-03-30 14:30:00,89.78,89.86,89.78,89.81,4800.0,60.6712,60.7252,60.6712,60.6914,4800.0
2012-03-30 14:35:00,89.8,89.82,89.77,89.81,7000.0,60.6847,60.6982,60.6644,60.6914,7000.0
2012-03-30 14:40:00,89.82,89.89,89.81,89.88,7900.0,60.6982,60.7455,60.6914,60.7387,7900.0
2012-03-30 14:45:00,89.87,89.89,89.83,89.83,8100.0,60.732,60.7455,60.7049,60.7049,8100.0
2012-03-30 14:50:00,89.83,89.86,89.8,89.81,8600.0,60.7049,60.7252,60.6847,60.6914,8600.0
2012-03-30 14:55:00,89.81,89.81,89.75,89.76,4100.0,60.6914,60.6914,60.6509,60.6576,4100.0
2012-03-30 15:00:00,89.78,89.82,89.78,89.78,5900.0,60.6712,60.6982,60.6712,60.6712,5900.0
2012-03-30 15:05:00,89.78,89.81,89.71,89.8,14000.0,60.6712,60.6914,60.6239,60.6847,14000.0
2012-03-30 15:10:00,89.8,89.81,89.76,89.78,6000.0,60.6847,60.6914,60.6576,60.6712,6000.0
2012-03-30 15:15:00,89.8,89.85,89.79,89.85,10100.0,60.6847,60.7185,60.6779,60.7185,10100.0
2012-03-30 15:20:00,89.84,89.84,89.76,89.77,22500.0,60.7117,60.7117,60.6576,60.6644,22500.0
2012-03-30 15:25:00,89.76,89.8,89.75,89.76,6500.0,60.6576,60.6847,60.6509,60.6576,6500.0
2012-03-30 15:30:00,89.76,89.77,89.69,89.73,59400.0,60.6576,60.6644,60.6103,60.6374,59400.0
2012-03-30 15:35:00,89.73,89.77,89.71,89.73,13900.0,60.6374,60.6644,60.6239,60.6374,13900.0
2012-03-30 15:40:00,89.73,89.76,89.7,89.74,18200.0,60.6374,60.6576,60.6171,60.6441,18200.0
2012-03-30 15:45:00,89.75,89.78,89.65,89.7,45500.0,60.6509,60.6712,60.5833,60.6171,45500.0
2012-03-30 15:50:00,89.69,89.81,89.66,89.76,52500.0,60.6103,60.6914,60.5901,60.6576,52500.0
2012-03-30 15:55:00,89.78,89.87,89.76,89.87,137600.0,60.6712,60.732,60.6576,60.732,137600.0
2012-04-02 09:30:00,89.41,89.85,89.41,89.72,56200.0,60.4211,60.7185,60.4211,60.6306,56200.0
2012-04-02 09:35:00,89.66,89.77,89.58,89.71,14700.0,60.5901,60.6644,60.536,60.6239,14700.0
2012-04-02 09:40:00,89.74,89.88,89.72,89.86,13200.0,60.6441,60.7387,60.6306,60.7252,13200.0
2012-04-02 09:45:00,89.87,90.15,89.86,90.04,43900.0,60.732,60.9212,60.7252,60.8469,43900.0
2012-04-02 09:50:00,90.04,90.25,90.02,90.23,16000.0,60.8469,60.9888,60.8333,60.9753,16000.0
2012-04-02 09:55:00,90.25,90.28,90.11,90.27,24700.0,60.9888,61.009,60.8942,61.0023,24700.0
2012-04-02 10:00:00,90.25,90.32,90.2,90.3,11300.0,60.9888,61.0361,60.955,61.0226,11300.0
2012-04-02 10:05:00,90.28,90.38,90.28,90.35,15000.0,61.009,61.0766,61.009,61.0564,15000.0
2012-04-02 10:10:00,90.37,90.56,90.37,90.56,15200.0,61.0699,61.1983,61.0699,61.1983,15200.0
2012-04-02 10:15:00,90.56,90.63,90.55,90.56,17600.0,61.1983,61.2456,61.1915,61.1983,17600.0
2012-04-02 10:20:00,90.56,90.56,90.43,90.46,15400.0,61.1983,61.1983,61.1104,61.1307,15400.0
2012-04-02 10:25:00,90.46,90.59,90.46,90.52,30500.0,61.1307,61.2185,61.1307,61.1712,30500.0
2012-04-02 10:30:00,90.52,90.55,90.48,90.49,18100.0,61.1712,61.1915,61.1442,61.151,18100.0
2012-04-02 10:35:00,90.49,90.6,90.49,90.5,24800.0,61.151,61.2253,61.151,61.1577,24800.0
2012-04-02 10:40:00,90.5,90.57,90.5,90.57,59000.0,61.1577,61.205,61.1577,61.205,59000.0
2012-04-02 10:45:00,90.57,90.62,90.52,90.55,13900.0,61.205,61.2388,61.1712,61.1915,13900.0
2012-04-02 10:50:00,90.55,90.55,90.48,90.51,12300.0,61.1915,61.1915,61.1442,61.1645,12300.0
2012-04-02 10:55:00,90.51,90.54,90.44,90.47,21500.0,61.1645,61.1847,61.1172,61.1374,21500.0
2012-04-02 11:00:00,90.47,90.56,90.46,90.5,13100.0,61.1374,61.1983,61.1307,61.1577,13100.0
2012-04-02 11:05:00,90.5,90.52,90.46,90.5,11800.0,61.1577,61.1712,61.1307,61.1577,11800.0
2012-04-02 11:10:00,90.5,90.53,90.46,90.53,24400.0,61.1577,61.178,61.1307,61.178,24400.0
2012-04-02 11:15:00,90.51,90.6,90.51,90.52,11600.0,61.1645,61.2253,61.1645,61.1712,11600.0
2012-04-02 11:20:00,90.52,90.52,90.49,90.49,10900.0,61.1712,61.1712,61.151,61.151,10900.0
2012-04-02 11:25:00,90.49,90.57,90.46,90.56,14900.0,61.151,61.205,61.1307,61.1983,14900.0
2012-04-02 11:30:00,90.56,90.59,90.48,90.59,20300.0,61.1983,61.2185,61.1442,61.2185,20300.0
2012-04-02 11:35:00,90.58,90.65,90.56,90.64,5300.0,61.2118,61.2591,61.1983,61.2523,5300.0
2012-04-02 11:40:00,90.65,90.69,90.61,90.68,14400.0,61.2591,61.2861,61.2321,61.2794,14400.0
2012-04-02 11:45:00,90.67,90.85,90.63,90.84,34700.0,61.2726,61.3942,61.2456,61.3875,34700.0
2012-04-02 11:50:00,90.84,90.84,90.71,90.76,19700.0,61.3875,61.3875,61.2996,61.3334,19700.0
2012-04-02 11:55:00,90.75,90.85,90.74,90.79,11900.0,61.3267,61.3942,61.3199,61.3537,11900.0
2012-04-02 12:00:00,90.78,90.83,90.72,90.83,12000.0,61.3469,61.3807,61.3064,61.3807,12000.0
2012-04-02 12:05:00,90.84,91.02,90.82,91.0,48400.0,61.3875,61.5091,61.374,61.4956,48400.0
2012-04-02 12:10:00,91.01,91.15,90.99,91.1,50300.0,61.5024,61.597,61.4888,61.5632,50300.0
2012-04-02 12:15:00,91.07,91.08,90.95,90.96,19800.0,61.5429,61.5497,61.4618,61.4686,19800.0
2012-04-02 12:20:00,91.0,91.06,91.0,91.05,11300.0,61.4956,61.5362,61.4956,61.5294,11300.0
2012-04-02 12:25:00,91.06,91.09,91.05,91.05,10900.0,61.5362,61.5564,61.5294,61.5294,10900.0
2012-04-02 12:30:00,91.06,91.14,91.05,91.13,16900.0,61.5362,61.5902,61.5294,61.5835,16900.0
2012-04-02 12:35:00,91.15,91.27,91.15,91.27,31900.0,61.597,61.6781,61.597,61.6781,31900.0
2012-04-02 12:40:00,91.26,91.34,91.26,91.29,11000.0,61.6713,61.7254,61.6713,61.6916,11000.0
2012-04-02 12:45:00,91.29,91.36,91.28,91.31,7500.0,61.6916,61.7389,61.6848,61.7051,7500.0
2012-04-02 12:50:00,91.31,91.39,91.29,91.29,13000.0,61.7051,61.7592,61.6916,61.6916,13000.0
2012-04-02 12:55:00,91.29,91.33,91.26,91.31,7200.0,61.6916,61.7186,61.6713,61.7051,7200.0
2012-04-02 13:00:00,91.29,91.33,91.26,91.32,6400.0,61.6916,61.7186,61.6713,61.7119,6400.0
2012-04-02 13:05:00,91.31,91.35,91.3,91.34,10700.0,61.7051,61.7321,61.6983,61.7254,10700.0
2012-04-02 13:10:00,91.33,91.35,91.25,91.29,7100.0,61.7186,61.7321,61.6645,61.6916,7100.0
2012-04-02 13:15:00,91.29,91.33,91.28,91.28,5100.0,61.6916,61.7186,61.6848,61.6848,5100.0
2012-04-02 13:20:00,91.29,91.31,91.26,91.31,3800.0,61.6916,61.7051,61.6713,61.7051,3800.0
2012-04-02 13:25:00,91.29,91.29,91.26,91.26,5300.0,61.6916,61.6916,61.6713,61.6713,5300.0
2012-04-02 13:30:00,91.27,91.29,91.22,91.22,9900.0,61.6781,61.6916,61.6443,61.6443,9900.0
2012-04-02 13:35:00,91.22,91.23,91.17,91.23,8800.0,61.6443,61.651,61.6105,61.651,8800.0
2012-04-02 13:40:00,91.23,91.24,91.19,91.23,5400.0,61.651,61.6578,61.624,61.651,5400.0
2012-04-02 13:45:00,91.22,91.24,91.2,91.23,4100.0,61.6443,61.6578,61.6308,61.651,4100.0
2012-04-02 13:50:00,91.22,91.24,91.17,91.17,6000.0,61.6443,61.6578,61.6105,61.6105,6000.0
2012-04-02 13:55:00,91.16,91.21,91.16,91.19,10200.0,61.6037,61.6375,61.6037,61.624,10200.0
2012-04-02 14:00:00,91.19,91.19,91.12,91.13,13300.0,61.624,61.624,61.5767,61.5835,13300.0
2012-04-02 14:05:00,91.12,91.13,91.05,91.09,6500.0,61.5767,61.5835,61.5294,61.5564,6500.0
2012-04-02 14:10:00,91.09,91.15,91.09,91.15,6300.0,61.5564,61.597,61.5564,61.597,6300.0
2012-04-02 14:15:00,91.14,91.18,91.12,91.17,5200.0,61.5902,61.6172,61.5767,61.6105,5200.0
2012-04-02 14:20:00,91.19,91.29,91.18,91.28,31000.0,61.624,61.6916,61.6172,61.6848,31000.0
2012-04-02 14:25:00,91.28,91.32,91.28,91.29,7300.0,61.6848,61.7119,61.6848,61.6916,7300.0
2012-04-02 14:30:00,91.28,91.29,91.22,91.23,6800.0,61.6848,61.6916,61.6443,61.651,6800.0
2012-04-02 14:35:00,91.23,91.3,91.22,91.3,5500.0,61.651,61.6983,61.6443,61.6983,5500.0
2012-04-02 14:40:00,91.3,91.33,91.28,91.28,12700.0,61.6983,61.7186,61.6848,61.6848,12700.0
2012-04-02 14:45:00,91.28,91.29,91.25,91.28,8000.0,61.6848,61.6916,61.6645,61.6848,8000.0
2012-04-02 14:50:00,91.26,91.31,91.21,91.3,8800.0,61.6713,61.7051,61.6375,61.6983,8800.0
2012-04-02 14:55:00,91.29,91.31,91.25,91.25,11400.0,61.6916,61.7051,61.6645,61.6645,11400.0
2012-04-02 15:00:00,91.27,91.4,91.27,91.38,16000.0,61.6781,61.7659,61.6781,61.7524,16000.0
2012-04-02 15:05:00,91.38,91.61,91.38,91.44,60700.0,61.7524,61.9078,61.7524,61.7929,60700.0
2012-04-02 15:10:00,91.45,91.46,91.38,91.38,17400.0,61.7997,61.8065,61.7524,61.7524,17400.0
2012-04-02 15:15:00,91.4,91.43,91.34,91.38,22900.0,61.7659,61.7862,61.7254,61.7524,22900.0
2012-04-02 15:20:00,91.38,91.38,91.3,91.31,14900.0,61.7524,61.7524,61.6983,61.7051,14900.0
2012-04-02 15:25:00,91.31,91.4,91.27,91.37,25800.0,61.7051,61.7659,61.6781,61.7456,25800.0
2012-04-02 15:30:00,91.36,91.36,91.17,91.2,36900.0,61.7389,61.7389,61.6105,61.6308,36900.0
2012-04-02 15:35:00,91.18,91.19,91.12,91.15,19400.0,61.6172,61.624,61.5767,61.597,19400.0
2012-04-02 15:40:00,91.15,91.22,91.14,91.22,12400.0,61.597,61.6443,61.5902,61.6443,12400.0
2012-04-02 15:45:00,91.23,91.28,91.03,91.07,63700.0,61.651,61.6848,61.5159,61.5429,63700.0
2012-04-02 15:50:00,91.06,91.18,91.06,91.15,37600.0,61.5362,61.6172,61.5362,61.597,37600.0
2012-04-02 15:55:00,91.15,91.22,91.08,91.15,100300.0,61.597,61.6443,61.5497,61.597,100300.0
2012-04-03 09:30:00,91.02,91.19,90.81,91.03,30900.0,61.5091,61.624,61.3672,61.5159,30900.0
2012-04-03 09:35:00,91.06,91.08,90.96,90.98,12400.0,61.5362,61.5497,61.4686,61.4821,12400.0
2012-04-03 09:40:00,91.03,91.06,90.96,91.06,7200.0,61.5159,61.5362,61.4686,61.5362,7200.0
2012-04-03 09:45:00,91.03,91.04,90.87,91.0,31400.0,61.5159,61.5226,61.4078,61.4956,31400.0
2012-04-03 09:50:00,91.03,91.06,90.95,91.04,12400.0,61.5159,61.5362,61.4618,61.5226,12400.0
2012-04-03 09:55:00,91.07,91.11,90.99,91.03,12600.0,61.5429,61.5699,61.4888,61.5159,12600.0
2012-04-03 10:00:00,91.05,91.25,90.97,91.23,20900.0,61.5294,61.6645,61.4753,61.651,20900.0
2012-04-03 10:05:00,91.23,91.38,91.18,91.38,8200.0,61.651,61.7524,61.6172,61.7524,8200.0
2012-04-03 10:10:00,91.4,91.42,91.27,91.27,17800.0,61.7659,61.7794,61.6781,61.6781,17800.0
2012-04-03 10:15:00,91.26,91.26,91.08,91.13,11300.0,61.6713,61.6713,61.5497,61.5835,11300.0
2012-04-03 10:20:00,91.13,91.21,91.12,91.21,7300.0,61.5835,61.6375,61.5767,61.6375,7300.0
2012-04-03 10:25:00,91.21,91.22,91.13,91.14,7700.0,61.6375,61.6443,61.5835,61.5902,7700.0
2012-04-03 10:30:00,91.14,91.21,91.13,91.15,8300.0,61.5902,61.6375,61.5835,61.597,8300.0
2012-04-03 10:35:00,91.15,91.17,91.09,91.16,6500.0,61.597,61.6105,61.5564,61.6037,6500.0
2012-04-03 10:40:00,91.15,91.24,91.15,91.22,8100.0,61.597,61.6578,61.597,61.6443,8100.0
2012-04-03 10:45:00,91.23,91.28,91.21,91.28,13600.0,61.651,61.6848,61.6375,61.6848,13600.0
2012-04-03 10:50:00,91.29,91.3,91.22,91.22,4900.0,61.6916,61.6983,61.6443,61.6443,4900.0
2012-04-03 10:55:00,91.22,91.25,91.13,91.13,9700.0,61.6443,61.6645,61.5835,61.5835,9700.0
2012-04-03 11:00:00,91.1,91.15,91.07,91.1,9200.0,61.5632,61.597,61.5429,61.5632,9200.0
2012-04-03 11:05:00,91.11,91.13,91.07,91.1,7200.0,61.5699,61.5835,61.5429,61.5632,7200.0
2012-04-03 11:10:00,91.09,91.11,91.03,91.03,8900.0,61.5564,61.5699,61.5159,61.5159,8900.0
2012-04-03 11:15:00,91.03,91.05,90.99,91.02,10900.0,61.5159,61.5294,61.4888,61.5091,10900.0
2012-04-03 11:20:00,91.02,91.06,91.0,91.06,11000.0,61.5091,61.5362,61.4956,61.5362,11000.0
2012-04-03 11:25:00,91.07,91.09,91.02,91.05,23300.0,61.5429,61.5564,61.5091,61.5294,23300.0
2012-04-03 11:30:00,91.05,91.05,90.98,91.01,29100.0,61.5294,61.5294,61.4821,61.5024,29100.0
2012-04-03 11:35:00,91.02,91.08,91.02,91.04,18100.0,61.5091,61.5497,61.5091,61.5226,18100.0
2012-04-03 11:40:00,91.05,91.09,91.05,91.05,7600.0,61.5294,61.5564,61.5294,61.5294,7600.0
2012-04-03 11:45:00,91.05,91.09,91.03,91.09,7100.0,61.5294,61.5564,61.5159,61.5564,7100.0
2012-04-03 11:50:00,91.09,91.1,91.03,91.07,8600.0,61.5564,61.5632,61.5159,61.5429,8600.0
2012-04-03 11:55:00,91.07,91.09,91.0,91.08,13900.0,61.5429,61.5564,61.4956,61.5497,13900.0
2012-04-03 12:00:00,91.08,91.08,91.04,91.08,9600.0,61.5497,61.5497,61.5226,61.5497,9600.0
2012-04-03 12:05:00,91.08,91.1,91.04,91.1,10800.0,61.5497,61.5632,61.5226,61.5632,10800.0
2012-04-03 12:10:00,91.09,91.13,91.03,91.13,12700.0,61.5564,61.5835,61.5159,61.5835,12700.0
2012-04-03 12:15:00,91.12,91.17,91.11,91.11,15500.0,61.5767,61.6105,61.5699,61.5699,15500.0
2012-04-03 12:20:00,91.12,91.16,91.11,91.15,11000.0,61.5767,61.6037,61.5699,61.597,11000.0
2012-04-03 12:25:00,91.14,91.19,91.14,91.17,18900.0,61.5902,61.624,61.5902,61.6105,18900.0
2012-04-03 12:30:00,91.17,91.18,91.08,91.11,13300.0,61.6105,61.6172,61.5497,61.5699,13300.0
2012-04-03 12:35:00,91.11,91.13,91.09,91.11,9000.0,61.5699,61.5835,61.5564,61.5699,9000.0
2012-04-03 12:40:00,91.11,91.15,91.11,91.15,6100.0,61.5699,61.597,61.5699,61.597,6100.0
2012-04-03 12:45:00,91.14,91.24,91.14,91.24,5900.0,61.5902,61.6578,61.5902,61.6578,5900.0
2012-04-03 12:50:00,91.24,91.28,91.23,91.28,8500.0,61.6578,61.6848,61.651,61.6848,8500.0
2012-04-03 12:55:00,91.28,91.37,91.28,91.36,11600.0,61.6848,61.7456,61.6848,61.7389,11600.0
2012-04-03 13:00:00,91.35,91.38,91.29,91.34,23300.0,61.7321,61.7524,61.6916,61.7254,23300.0
2012-04-03 13:05:00,91.34,91.34,91.28,91.29,9300.0,61.7254,61.7254,61.6848,61.6916,9300.0
2012-04-03 13:10:00,91.3,91.3,91.2,91.25,10100.0,61.6983,61.6983,61.6308,61.6645,10100.0
2012-04-03 13:15:00,91.26,91.29,91.25,91.25,16900.0,61.6713,61.6916,61.6645,61.6645,16900.0
2012-04-03 13:20:00,91.28,91.3,91.26,91.3,7200.0,61.6848,61.6983,61.6713,61.6983,7200.0
2012-04-03 13:25:00,91.29,91.3,91.23,91.25,10900.0,61.6916,61.6983,61.651,61.6645,10900.0
2012-04-03 13:30:00,91.25,91.28,91.25,91.26,12500.0,61.6645,61.6848,61.6645,61.6713,12500.0
2012-04-03 13:35:00,91.28,91.28,91.22,91.23,12200.0,61.6848,61.6848,61.6443,61.651,12200.0
2012-04-03 13:40:00,91.22,91.22,91.19,91.2,10800.0,61.6443,61.6443,61.624,61.6308,10800.0
2012-04-03 13:45:00,91.2,91.23,91.18,91.18,10300.0,61.6308,61.651,61.6172,61.6172,10300.0
2012-04-03 13:50:00,91.18,91.22,91.14,91.21,18400.0,61.6172,61.6443,61.5902,61.6375,18400.0
2012-04-03 13:55:00,91.2,91.21,91.18,91.2,7100.0,61.6308,61.6375,61.6172,61.6308,7100.0
2012-04-03 14:00:00,91.19,91.19,90.91,90.91,19600.0,61.624,61.624,61.4348,61.4348,19600.0
2012-04-03 14:05:00,90.91,91.02,90.89,90.98,20800.0,61.4348,61.5091,61.4213,61.4821,20800.0
2012-04-03 14:10:00,90.96,91.0,90.84,90.93,19300.0,61.4686,61.4956,61.3875,61.4483,19300.0
2012-04-03 14:15:00,90.91,90.95,90.84,90.95,10600.0,61.4348,61.4618,61.3875,61.4618,10600.0
2012-04-03 14:20:00,90.94,90.95,90.85,90.93,12200.0,61.4551,61.4618,61.3942,61.4483,12200.0
2012-04-03 14:25:00,90.93,90.96,90.89,90.9,15800.0,61.4483,61.4686,61.4213,61.428,15800.0
2012-04-03 14:30:00,90.9,90.91,90.79,90.86,14600.0,61.428,61.4348,61.3537,61.401,14600.0
2012-04-03 14:35:00,90.85,90.85,90.68,90.68,21700.0,61.3942,61.3942,61.2794,61.2794,21700.0
2012-04-03 14:40:00,90.67,90.77,90.65,90.76,16800.0,61.2726,61.3402,61.2591,61.3334,16800.0
2012-04-03 14:45:00,90.75,90.78,90.71,90.77,13100.0,61.3267,61.3469,61.2996,61.3402,13100.0
2012-04-03 14:50:00,90.78,90.87,90.77,90.87,13100.0,61.3469,61.4078,61.3402,61.4078,13100.0
2012-04-03 14:55:00,90.87,90.89,90.77,90.78,12100.0,61.4078,61.4213,61.3402,61.3469,12100.0
2012-04-03 15:00:00,90.79,90.84,90.76,90.82,21200.0,61.3537,61.3875,61.3334,61.374,21200.0
2012-04-03 15:05:00,90.83,90.92,90.81,90.9,17700.0,61.3807,61.4415,61.3672,61.428,17700.0
2012-04-03 15:10:00,90.91,90.93,90.85,90.89,13200.0,61.4348,61.4483,61.3942,61.4213,13200.0
2012-04-03 15:15:00,90.92,90.96,90.87,90.93,16200.0,61.4415,61.4686,61.4078,61.4483,16200.0
2012-04-03 15:20:00,90.92,90.93,90.83,90.87,20000.0,61.4415,61.4483,61.3807,61.4078,20000.0
2012-04-03 15:25:00,90.85,90.86,90.75,90.77,15400.0,61.3942,61.401,61.3267,61.3402,15400.0
2012-04-03 15:30:00,90.76,90.87,90.75,90.84,22400.0,61.3334,61.4078,61.3267,61.3875,22400.0
2012-04-03 15:35:00,90.84,90.95,90.81,90.9,31200.0,61.3875,61.4618,61.3672,61.428,31200.0
2012-04-03 15:40:00,90.88,90.9,90.81,90.85,30900.0,61.4145,61.428,61.3672,61.3942,30900.0
2012-04-03 15:45:00,90.86,90.96,90.85,90.93,30800.0,61.401,61.4686,61.3942,61.4483,30800.0
2012-04-03 15:50:00,90.93,90.97,90.92,90.93,34400.0,61.4483,61.4753,61.4415,61.4483,34400.0
2012-04-03 15:55:00,90.94,91.05,90.94,91.03,52000.0,61.4551,61.5294,61.4551,61.5159,52000.0
2012-04-04 09:30:00,90.86,90.95,90.62,90.69,30500.0,61.401,61.4618,61.2388,61.2861,30500.0
2012-04-04 09:35:00,90.65,90.65,90.44,90.47,9500.0,61.2591,61.2591,61.1172,61.1374,9500.0
2012-04-04 09:40:00,90.48,90.62,90.41,90.55,61700.0,61.1442,61.2388,61.0969,61.1915,61700.0
2012-04-04 09:45:00,90.58,90.8,90.47,90.66,45000.0,61.2118,61.3604,61.1374,61.2658,45000.0
2012-04-04 09:50:00,90.67,90.84,90.6,90.76,16400.0,61.2726,61.3875,61.2253,61.3334,16400.0
2012-04-04 09:55:00,90.7,90.85,90.7,90.82,16100.0,61.2929,61.3942,61.2929,61.374,16100.0
2012-04-04 10:00:00,90.82,90.84,90.71,90.76,10200.0,61.374,61.3875,61.2996,61.3334,10200.0
2012-04-04 10:05:00,90.78,90.84,90.72,90.77,18700.0,61.3469,61.3875,61.3064,61.3402,18700.0
2012-04-04 10:10:00,90.75,90.78,90.68,90.76,10400.0,61.3267,61.3469,61.2794,61.3334,10400.0
2012-04-04 10:15:00,90.76,90.79,90.72,90.72,20800.0,61.3334,61.3537,61.3064,61.3064,20800.0
2012-04-04 10:20:00,90.73,90.8,90.7,90.73,25100.0,61.3131,61.3604,61.2929,61.3131,25100.0
2012-04-04 10:25:00,90.74,90.74,90.57,90.67,7700.0,61.3199,61.3199,61.205,61.2726,7700.0
2012-04-04 10:30:00,90.67,90.69,90.61,90.65,11600.0,61.2726,61.2861,61.2321,61.2591,11600.0
2012-04-04 10:35:00,90.65,90.76,90.6,90.72,15800.0,61.2591,61.3334,61.2253,61.3064,15800.0
2012-04-04 10:40:00,90.71,90.74,90.66,90.66,14800.0,61.2996,61.3199,61.2658,61.2658,14800.0
2012-04-04 10:45:00,90.66,90.67,90.58,90.58,15200.0,61.2658,61.2726,61.2118,61.2118,15200.0
2012-04-04 10:50:00,90.57,90.59,90.53,90.58,11400.0,61.205,61.2185,61.178,61.2118,11400.0
2012-04-04 10:55:00,90.6,90.66,90.58,90.62,18000.0,61.2253,61.2658,61.2118,61.2388,18000.0
2012-04-04 11:00:00,90.62,90.7,90.62,90.7,21500.0,61.2388,61.2929,61.2388,61.2929,21500.0
2012-04-04 11:05:00,90.65,90.74,90.65,90.74,6000.0,61.2591,61.3199,61.2591,61.3199,6000.0
2012-04-04 11:10:00,90.72,90.73,90.52,90.67,328000.0,61.3064,61.3131,61.1712,61.2726,328000.0
2012-04-04 11:15:00,90.66,90.7,90.62,90.67,3600.0,61.2658,61.2929,61.2388,61.2726,3600.0
2012-04-04 11:20:00,90.67,90.68,90.61,90.67,4600.0,61.2726,61.2794,61.2321,61.2726,4600.0
2012-04-04 11:25:00,90.67,90.7,90.63,90.63,7300.0,61.2726,61.2929,61.2456,61.2456,7300.0
2012-04-04 11:30:00,90.64,90.64,90.59,90.6,12000.0,61.2523,61.2523,61.2185,61.2253,12000.0
2012-04-04 11:35:00,90.6,90.64,90.58,90.62,8000.0,61.2253,61.2523,61.2118,61.2388,8000.0
2012-04-04 11:40:00,90.63,90.7,90.59,90.7,24000.0,61.2456,61.2929,61.2185,61.2929,24000.0
2012-04-04 11:45:00,90.7,90.7,90.63,90.65,8400.0,61.2929,61.2929,61.2456,61.2591,8400.0
2012-04-04 11:50:00,90.65,90.66,90.62,90.65,7900.0,61.2591,61.2658,61.2388,61.2591,7900.0
2012-04-04 11:55:00,90.65,90.68,90.58,90.58,18100.0,61.2591,61.2794,61.2118,61.2118,18100.0
2012-04-04 12:00:00,90.6,90.67,90.58,90.65,14300.0,61.2253,61.2726,61.2118,61.2591,14300.0
2012-04-04 12:05:00,90.65,90.72,90.64,90.7,9800.0,61.2591,61.3064,61.2523,61.2929,9800.0
2012-04-04 12:10:00,90.69,90.69,90.63,90.63,9500.0,61.2861,61.2861,61.2456,61.2456,9500.0
2012-04-04 12:15:00,90.65,90.66,90.64,90.66,7400.0,61.2591,61.2658,61.2523,61.2658,7400.0
2012-04-04 12:20:00,90.65,90.65,90.61,90.62,4700.0,61.2591,61.2591,61.2321,61.2388,4700.0
2012-04-04 12:25:00,90.62,90.64,90.61,90.62,24800.0,61.2388,61.2523,61.2321,61.2388,24800.0
2012-04-04 12:30:00,90.61,90.64,90.56,90.6,11700.0,61.2321,61.2523,61.1983,61.2253,11700.0
2012-04-04 12:35:00,90.6,90.6,90.52,90.53,6000.0,61.2253,61.2253,61.1712,61.178,6000.0
2012-04-04 12:40:00,90.53,90.56,90.51,90.53,8100.0,61.178,61.1983,61.1645,61.178,8100.0
2012-04-04 12:45:00,90.54,90.55,90.52,90.54,3300.0,61.1847,61.1915,61.1712,61.1847,3300.0
2012-04-04 12:50:00,90.54,90.56,90.51,90.52,5000.0,61.1847,61.1983,61.1645,61.1712,5000.0
2012-04-04 12:55:00,90.51,90.52,90.48,90.52,8800.0,61.1645,61.1712,61.1442,61.1712,8800.0
2012-04-04 13:00:00,90.52,90.57,90.51,90.52,5200.0,61.1712,61.205,61.1645,61.1712,5200.0
2012-04-04 13:05:00,90.5,90.54,90.48,90.49,5100.0,61.1577,61.1847,61.1442,61.151,5100.0
2012-04-04 13:10:00,90.49,90.57,90.41,90.43,76300.0,61.151,61.205,61.0969,61.1104,76300.0
2012-04-04 13:15:00,90.42,90.47,90.4,90.47,7400.0,61.1037,61.1374,61.0901,61.1374,7400.0
2012-04-04 13:20:00,90.46,90.46,90.43,90.45,3800.0,61.1307,61.1307,61.1104,61.1239,3800.0
2012-04-04 13:25:00,90.43,90.43,90.35,90.35,5400.0,61.1104,61.1104,61.0564,61.0564,5400.0
2012-04-04 13:30:00,90.35,90.37,90.3,90.34,8900.0,61.0564,61.0699,61.0226,61.0496,8900.0
2012-04-04 13:35:00,90.34,90.35,90.28,90.29,7600.0,61.0496,61.0564,61.009,61.0158,7600.0
2012-04-04 13:40:00,90.29,90.34,90.29,90.31,12000.0,61.0158,61.0496,61.0158,61.0293,12000.0
2012-04-04 13:45:00,90.33,90.34,90.28,90.3,24400.0,61.0428,61.0496,61.009,61.0226,24400.0
2012-04-04 13:50:00,90.3,90.41,90.3,90.41,9100.0,61.0226,61.0969,61.0226,61.0969,9100.0
2012-04-04 13:55:00,90.41,90.49,90.38,90.49,17800.0,61.0969,61.151,61.0766,61.151,17800.0
2012-04-04 14:00:00,90.49,90.54,90.44,90.44,19900.0,61.151,61.1847,61.1172,61.1172,19900.0
2012-04-04 14:05:00,90.45,90.49,90.38,90.38,6200.0,61.1239,61.151,61.0766,61.0766,6200.0
2012-04-04 14:10:00,90.39,90.42,90.38,90.42,5600.0,61.0834,61.1037,61.0766,61.1037,5600.0
2012-04-04 14:15:00,90.42,90.42,90.36,90.36,4300.0,61.1037,61.1037,61.0631,61.0631,4300.0
2012-04-04 14:20:00,90.36,90.36,90.26,90.29,7200.0,61.0631,61.0631,60.9955,61.0158,7200.0
2012-04-04 14:25:00,90.28,90.3,90.26,90.28,5400.0,61.009,61.0226,60.9955,61.009,5400.0
2012-04-04 14:30:00,90.28,90.3,90.26,90.3,11700.0,61.009,61.0226,60.9955,61.0226,11700.0
2012-04-04 14:35:00,90.35,90.36,90.3,90.34,10700.0,61.0564,61.0631,61.0226,61.0496,10700.0
2012-04-04 14:40:00,90.34,90.4,90.33,90.4,6600.0,61.0496,61.0901,61.0428,61.0901,6600.0
2012-04-04 14:45:00,90.4,90.42,90.36,90.39,7600.0,61.0901,61.1037,61.0631,61.0834,7600.0
2012-04-04 14:50:00,90.4,90.4,90.31,90.35,6600.0,61.0901,61.0901,61.0293,61.0564,6600.0
2012-04-04 14:55:00,90.36,90.38,90.32,90.34,7900.0,61.0631,61.0766,61.0361,61.0496,7900.0
2012-04-04 15:00:00,90.33,90.33,90.29,90.33,13900.0,61.0428,61.0428,61.0158,61.0428,13900.0
2012-04-04 15:05:00,90.33,90.37,90.28,90.34,9400.0,61.0428,61.0699,61.009,61.0496,9400.0
2012-04-04 15:10:00,90.33,90.41,90.33,90.37,11200.0,61.0428,61.0969,61.0428,61.0699,11200.0
2012-04-04 15:15:00,90.39,90.39,90.33,90.35,6500.0,61.0834,61.0834,61.0428,61.0564,6500.0
2012-04-04 15:20:00,90.34,90.35,90.29,90.33,17600.0,61.0496,61.0564,61.0158,61.0428,17600.0
2012-04-04 15:25:00,90.34,90.37,90.33,90.35,17500.0,61.0496,61.0699,61.0428,61.0564,17500.0
2012-04-04 15:30:00,90.36,90.41,90.36,90.37,19000.0,61.0631,61.0969,61.0631,61.0699,19000.0
2012-04-04 15:35:00,90.38,90.4,90.34,90.4,89800.0,61.0766,61.0901,61.0496,61.0901,89800.0
2012-04-04 15:40:00,90.4,90.42,90.35,90.41,45900.0,61.0901,61.1037,61.0564,61.0969,45900.0
2012-04-04 15:45:00,90.41,90.5,90.38,90.49,25400.0,61.0969,61.1577,61.0766,61.151,25400.0
2012-04-04 15:50:00,90.5,90.51,90.4,90.45,37900.0,61.1577,61.1645,61.0901,61.1239,37900.0
2012-04-04 15:55:00,90.45,90.45,90.34,90.34,62500.0,61.1239,61.1239,61.0496,61.0496,62500.0
2012-04-05 09:30:00,90.04,90.3,89.94,89.97,35400.0,60.8469,61.0226,60.7793,60.7996,35400.0
2012-04-05 09:35:00,89.97,90.08,89.83,89.9,28700.0,60.7996,60.8739,60.7049,60.7523,28700.0
2012-04-05 09:40:00,89.96,90.32,89.91,90.32,56400.0,60.7928,61.0361,60.759,61.0361,56400.0
2012-04-05 09:45:00,90.32,90.49,90.1,90.18,31000.0,61.0361,61.151,60.8874,60.9415,31000.0
2012-04-05 09:50:00,90.16,90.53,90.15,90.48,30500.0,60.928,61.178,60.9212,61.1442,30500.0
2012-04-05 09:55:00,90.51,90.66,90.4,90.63,31000.0,61.1645,61.2658,61.0901,61.2456,31000.0
2012-04-05 10:00:00,90.63,90.69,90.45,90.45,32700.0,61.2456,61.2861,61.1239,61.1239,32700.0
2012-04-05 10:05:00,90.45,90.64,90.45,90.62,25100.0,61.1239,61.2523,61.1239,61.2388,25100.0
2012-04-05 10:10:00,90.61,90.77,90.61,90.63,35600.0,61.2321,61.3402,61.2321,61.2456,35600.0
2012-04-05 10:15:00,90.61,90.71,90.59,90.68,27300.0,61.2321,61.2996,61.2185,61.2794,27300.0
2012-04-05 10:20:00,90.68,90.73,90.5,90.56,25400.0,61.2794,61.3131,61.1577,61.1983,25400.0
2012-04-05 10:25:00,90.52,90.6,90.48,90.53,32100.0,61.1712,61.2253,61.1442,61.178,32100.0
2012-04-05 10:30:00,90.51,90.51,90.42,90.44,11500.0,61.1645,61.1645,61.1037,61.1172,11500.0
2012-04-05 10:35:00,90.43,90.45,90.41,90.41,11200.0,61.1104,61.1239,61.0969,61.0969,11200.0
2012-04-05 10:40:00,90.44,90.45,90.34,90.4,25100.0,61.1172,61.1239,61.0496,61.0901,25100.0
2012-04-05 10:45:00,90.39,90.4,90.3,90.38,30700.0,61.0834,61.0901,61.0226,61.0766,30700.0
2012-04-05 10:50:00,90.38,90.39,90.23,90.23,23600.0,61.0766,61.0834,60.9753,60.9753,23600.0
2012-04-05 10:55:00,90.23,90.24,90.17,90.21,21200.0,60.9753,60.982,60.9347,60.9617,21200.0
2012-04-05 11:00:00,90.19,90.23,90.16,90.16,50200.0,60.9482,60.9753,60.928,60.928,50200.0
2012-04-05 11:05:00,90.16,90.23,90.15,90.23,15100.0,60.928,60.9753,60.9212,60.9753,15100.0
2012-04-05 11:10:00,90.21,90.25,90.15,90.17,27000.0,60.9617,60.9888,60.9212,60.9347,27000.0
2012-04-05 11:15:00,90.18,90.23,90.15,90.19,33300.0,60.9415,60.9753,60.9212,60.9482,33300.0
2012-04-05 11:20:00,90.18,90.2,90.12,90.15,28500.0,60.9415,60.955,60.9009,60.9212,28500.0
2012-04-05 11:25:00,90.15,90.2,90.14,90.16,128100.0,60.9212,60.955,60.9144,60.928,128100.0
2012-04-05 11:30:00,90.16,90.28,90.15,90.25,29500.0,60.928,61.009,60.9212,60.9888,29500.0
2012-04-05 11:35:00,90.25,90.25,90.16,90.17,18300.0,60.9888,60.9888,60.928,60.9347,18300.0
2012-04-05 11:40:00,90.18,90.23,90.13,90.14,21500.0,60.9415,60.9753,60.9077,60.9144,21500.0
2012-04-05 11:45:00,90.15,90.15,90.05,90.05,15500.0,60.9212,60.9212,60.8536,60.8536,15500.0
2012-04-05 11:50:00,90.05,90.14,90.04,90.13,14800.0,60.8536,60.9144,60.8469,60.9077,14800.0
2012-04-05 11:55:00,90.14,90.16,90.04,90.08,21900.0,60.9144,60.928,60.8469,60.8739,21900.0
2012-04-05 12:00:00,90.09,90.09,90.04,90.04,19400.0,60.8806,60.8806,60.8469,60.8469,19400.0
2012-04-05 12:05:00,90.05,90.06,89.99,90.03,22700.0,60.8536,60.8604,60.8131,60.8401,22700.0
2012-04-05 12:10:00,90.02,90.02,89.94,89.95,11000.0,60.8333,60.8333,60.7793,60.786,11000.0
2012-04-05 12:15:00,89.93,89.96,89.91,89.93,10000.0,60.7725,60.7928,60.759,60.7725,10000.0
2012-04-05 12:20:00,89.93,89.93,89.85,89.89,16400.0,60.7725,60.7725,60.7185,60.7455,16400.0
2012-04-05 12:25:00,89.9,89.92,89.86,89.87,12400.0,60.7523,60.7658,60.7252,60.732,12400.0
2012-04-05 12:30:00,89.87,89.92,89.85,89.92,8000.0,60.732,60.7658,60.7185,60.7658,8000.0
2012-04-05 12:35:00,89.91,89.94,89.85,89.85,12100.0,60.759,60.7793,60.7185,60.7185,12100.0
2012-04-05 12:40:00,89.85,89.94,89.85,89.87,11800.0,60.7185,60.7793,60.7185,60.732,11800.0
2012-04-05 12:45:00,89.86,89.91,89.85,89.91,7000.0,60.7252,60.759,60.7185,60.759,7000.0
2012-04-05 12:50:00,89.91,89.95,89.87,89.91,15100.0,60.759,60.786,60.732,60.759,15100.0
2012-04-05 12:55:00,89.9,90.0,89.88,90.0,16100.0,60.7523,60.8198,60.7387,60.8198,16100.0
2012-04-05 13:00:00,90.0,90.02,89.94,89.96,11200.0,60.8198,60.8333,60.7793,60.7928,11200.0
2012-04-05 13:05:00,89.98,90.01,89.96,89.99,32100.0,60.8063,60.8266,60.7928,60.8131,32100.0
2012-04-05 13:10:00,90.0,90.02,89.99,90.01,7600.0,60.8198,60.8333,60.8131,60.8266,7600.0
2012-04-05 13:15:00,90.01,90.02,89.95,89.97,6800.0,60.8266,60.8333,60.786,60.7996,6800.0
2012-04-05 13:20:00,89.97,90.02,89.97,90.02,10100.0,60.7996,60.8333,60.7996,60.8333,10100.0
2012-04-05 13:25:00,90.02,90.05,90.01,90.03,4700.0,60.8333,60.8536,60.8266,60.8401,4700.0
2012-04-05 13:30:00,90.03,90.03,89.99,90.03,8500.0,60.8401,60.8401,60.8131,60.8401,8500.0
2012-04-05 13:35:00,90.03,90.03,89.98,89.98,6700.0,60.8401,60.8401,60.8063,60.8063,6700.0
2012-04-05 13:40:00,90.0,90.05,89.99,90.0,5700.0,60.8198,60.8536,60.8131,60.8198,5700.0
2012-04-05 13:45:00,90.02,90.02,89.92,89.92,6700.0,60.8333,60.8333,60.7658,60.7658,6700.0
2012-04-05 13:50:00,89.93,89.94,89.91,89.94,3800.0,60.7725,60.7793,60.759,60.7793,3800.0
2012-04-05 13:55:00,89.94,89.94,89.86,89.89,7700.0,60.7793,60.7793,60.7252,60.7455,7700.0
2012-04-05 14:00:00,89.89,89.9,89.86,89.88,7900.0,60.7455,60.7523,60.7252,60.7387,7900.0
2012-04-05 14:05:00,89.88,89.88,89.85,89.86,5700.0,60.7387,60.7387,60.7185,60.7252,5700.0
2012-04-05 14:10:00,89.85,89.9,89.85,89.88,5800.0,60.7185,60.7523,60.7185,60.7387,5800.0
2012-04-05 14:15:00,89.9,90.02,89.9,89.96,12100.0,60.7523,60.8333,60.7523,60.7928,12100.0
2012-04-05 14:20:00,89.95,90.0,89.93,90.0,6100.0,60.786,60.8198,60.7725,60.8198,6100.0
2012-04-05 14:25:00,90.0,90.0,89.95,89.99,10100.0,60.8198,60.8198,60.786,60.8131,10100.0
2012-04-05 14:30:00,90.0,90.01,89.98,89.98,11400.0,60.8198,60.8266,60.8063,60.8063,11400.0
2012-04-05 14:35:00,89.98,90.02,89.95,89.97,11400.0,60.8063,60.8333,60.786,60.7996,11400.0
2012-04-05 14:40:00,89.97,89.99,89.94,89.95,15200.0,60.7996,60.8131,60.7793,60.786,15200.0
2012-04-05 14:45:00,89.95,90.09,89.95,90.03,32800.0,60.786,60.8806,60.786,60.8401,32800.0
2012-04-05 14:50:00,90.02,90.03,89.95,90.0,26600.0,60.8333,60.8401,60.786,60.8198,26600.0
2012-04-05 14:55:00,90.02,90.06,90.0,90.02,22200.0,60.8333,60.8604,60.8198,60.8333,22200.0
2012-04-05 15:00:00,90.01,90.02,89.98,90.02,15200.0,60.8266,60.8333,60.8063,60.8333,15200.0
2012-04-05 15:05:00,90.01,90.05,89.98,89.99,18800.0,60.8266,60.8536,60.8063,60.8131,18800.0
2012-04-05 15:10:00,89.99,90.01,89.98,90.0,23200.0,60.8131,60.8266,60.8063,60.8198,23200.0
2012-04-05 15:15:00,89.99,90.01,89.98,89.99,18400.0,60.8131,60.8266,60.8063,60.8131,18400.0
2012-04-05 15:20:00,90.0,90.01,90.0,90.01,21700.0,60.8198,60.8266,60.8198,60.8266,21700.0
2012-04-05 15:25:00,90.01,90.15,89.99,90.14,20000.0,60.8266,60.9212,60.8131,60.9144,20000.0
2012-04-05 15:30:00,90.14,90.18,90.09,90.18,23100.0,60.9144,60.9415,60.8806,60.9415,23100.0
2012-04-05 15:35:00,90.18,90.28,90.18,90.28,22200.0,60.9415,61.009,60.9415,61.009,22200.0
2012-04-05 15:40:00,90.28,90.3,90.26,90.3,25900.0,61.009,61.0226,60.9955,61.0226,25900.0
2012-04-05 15:45:00,90.3,90.32,90.23,90.26,40000.0,61.0226,61.0361,60.9753,60.9955,40000.0
2012-04-05 15:50:00,90.25,90.3,90.23,90.27,28600.0,60.9888,61.0226,60.9753,61.0023,28600.0
2012-04-05 15:55:00,90.27,90.27,90.12,90.14,76900.0,61.0023,61.0023,60.9009,60.9144,76900.0
2012-04-09 09:30:00,89.36,89.36,89.18,89.26,37900.0,60.3873,60.3873,60.2657,60.3198,37900.0
2012-04-09 09:35:00,89.27,89.32,89.22,89.26,21600.0,60.3265,60.3603,60.2927,60.3198,21600.0
2012-04-09 09:40:00,89.25,89.33,89.04,89.07,9800.0,60.313,60.3671,60.1711,60.1914,9800.0
2012-04-09 09:45:00,89.04,89.16,89.03,89.1,24300.0,60.1711,60.2522,60.1643,60.2116,24300.0
2012-04-09 09:50:00,89.07,89.08,89.01,89.05,11600.0,60.1914,60.1981,60.1508,60.1778,11600.0
2012-04-09 09:55:00,89.03,89.04,88.95,88.95,21800.0,60.1643,60.1711,60.1103,60.1103,21800.0
2012-04-09 10:00:00,88.95,89.05,88.82,88.99,28100.0,60.1103,60.1778,60.0224,60.1373,28100.0
2012-04-09 10:05:00,88.99,89.06,88.98,89.01,15100.0,60.1373,60.1846,60.1305,60.1508,15100.0
2012-04-09 10:10:00,89.0,89.12,88.97,89.1,24400.0,60.1441,60.2251,60.1238,60.2116,24400.0
2012-04-09 10:15:00,89.11,89.18,89.06,89.13,31300.0,60.2184,60.2657,60.1846,60.2319,31300.0
2012-04-09 10:20:00,89.07,89.08,88.96,89.0,19700.0,60.1914,60.1981,60.117,60.1441,19700.0
2012-04-09 10:25:00,89.01,89.03,88.9,89.03,26500.0,60.1508,60.1643,60.0765,60.1643,26500.0
2012-04-09 10:30:00,89.03,89.14,89.03,89.11,17500.0,60.1643,60.2387,60.1643,60.2184,17500.0
2012-04-09 10:35:00,89.1,89.12,89.07,89.08,19700.0,60.2116,60.2251,60.1914,60.1981,19700.0
2012-04-09 10:40:00,89.08,89.11,89.06,89.08,18100.0,60.1981,60.2184,60.1846,60.1981,18100.0
2012-04-09 10:45:00,89.08,89.18,89.07,89.16,9200.0,60.1981,60.2657,60.1914,60.2522,9200.0
2012-04-09 10:50:00,89.17,89.23,89.17,89.21,12200.0,60.2589,60.2995,60.2589,60.286,12200.0
2012-04-09 10:55:00,89.21,89.24,89.18,89.21,10700.0,60.286,60.3062,60.2657,60.286,10700.0
2012-04-09 11:00:00,89.21,89.22,89.18,89.2,14500.0,60.286,60.2927,60.2657,60.2792,14500.0
2012-04-09 11:05:00,89.21,89.22,89.18,89.2,17000.0,60.286,60.2927,60.2657,60.2792,17000.0
2012-04-09 11:10:00,89.21,89.23,89.1,89.13,15300.0,60.286,60.2995,60.2116,60.2319,15300.0
2012-04-09 11:15:00,89.13,89.14,88.97,89.01,10700.0,60.2319,60.2387,60.1238,60.1508,10700.0
2012-04-09 11:20:00,89.0,89.01,88.99,89.0,9700.0,60.1441,60.1508,60.1373,60.1441,9700.0
2012-04-09 11:25:00,89.01,89.03,88.99,89.02,9400.0,60.1508,60.1643,60.1373,60.1576,9400.0
2012-04-09 11:30:00,89.01,89.03,88.99,88.99,8200.0,60.1508,60.1643,60.1373,60.1373,8200.0
2012-04-09 11:35:00,89.0,89.01,88.99,89.0,8500.0,60.1441,60.1508,60.1373,60.1441,8500.0
2012-04-09 11:40:00,89.01,89.02,88.96,88.99,10400.0,60.1508,60.1576,60.117,60.1373,10400.0
2012-04-09 11:45:00,89.0,89.03,88.99,89.01,9900.0,60.1441,60.1643,60.1373,60.1508,9900.0
2012-04-09 11:50:00,89.02,89.04,89.0,89.0,13700.0,60.1576,60.1711,60.1441,60.1441,13700.0
2012-04-09 11:55:00,89.01,89.03,89.0,89.01,15200.0,60.1508,60.1643,60.1441,60.1508,15200.0
2012-04-09 12:00:00,89.01,89.02,89.0,89.01,10100.0,60.1508,60.1576,60.1441,60.1508,10100.0
2012-04-09 12:05:00,89.01,89.01,88.97,88.97,10300.0,60.1508,60.1508,60.1238,60.1238,10300.0
2012-04-09 12:10:00,88.98,89.0,88.97,88.98,4200.0,60.1305,60.1441,60.1238,60.1305,4200.0
2012-04-09 12:15:00,88.97,88.98,88.91,88.93,12700.0,60.1238,60.1305,60.0832,60.0967,12700.0
2012-04-09 12:20:00,88.93,88.93,88.92,88.93,7500.0,60.0967,60.0967,60.09,60.0967,7500.0
2012-04-09 12:25:00,88.93,89.02,88.93,89.0,18500.0,60.0967,60.1576,60.0967,60.1441,18500.0
2012-04-09 12:30:00,89.0,89.0,88.98,89.0,10500.0,60.1441,60.1441,60.1305,60.1441,10500.0
2012-04-09 12:35:00,89.0,89.04,88.99,89.0,8700.0,60.1441,60.1711,60.1373,60.1441,8700.0
2012-04-09 12:40:00,89.0,89.02,88.99,89.02,7900.0,60.1441,60.1576,60.1373,60.1576,7900.0
2012-04-09 12:45:00,89.02,89.02,88.99,89.0,5000.0,60.1576,60.1576,60.1373,60.1441,5000.0
2012-04-09 12:50:00,89.0,89.01,88.98,88.99,25200.0,60.1441,60.1508,60.1305,60.1373,25200.0
2012-04-09 12:55:00,89.0,89.02,88.99,89.01,6100.0,60.1441,60.1576,60.1373,60.1508,6100.0
2012-04-09 13:00:00,89.0,89.1,88.99,89.1,8800.0,60.1441,60.2116,60.1373,60.2116,8800.0
2012-04-09 13:05:00,89.09,89.11,89.07,89.09,5800.0,60.2049,60.2184,60.1914,60.2049,5800.0
2012-04-09 13:10:00,89.07,89.07,89.03,89.05,1900.0,60.1914,60.1914,60.1643,60.1778,1900.0
2012-04-09 13:15:00,89.04,89.04,88.99,89.0,6000.0,60.1711,60.1711,60.1373,60.1441,6000.0
2012-04-09 13:20:00,89.0,89.04,88.99,89.01,6600.0,60.1441,60.1711,60.1373,60.1508,6600.0
2012-04-09 13:25:00,89.03,89.04,89.01,89.02,2600.0,60.1643,60.1711,60.1508,60.1576,2600.0
2012-04-09 13:30:00,89.02,89.05,89.0,89.02,7300.0,60.1576,60.1778,60.1441,60.1576,7300.0
2012-04-09 13:35:00,89.02,89.09,89.02,89.09,10300.0,60.1576,60.2049,60.1576,60.2049,10300.0
2012-04-09 13:40:00,89.09,89.12,89.07,89.11,8400.0,60.2049,60.2251,60.1914,60.2184,8400.0
2012-04-09 13:45:00,89.11,89.15,89.08,89.15,13200.0,60.2184,60.2454,60.1981,60.2454,13200.0
2012-04-09 13:50:00,89.15,89.28,89.15,89.25,27900.0,60.2454,60.3333,60.2454,60.313,27900.0
2012-04-09 13:55:00,89.26,89.26,89.15,89.21,12200.0,60.3198,60.3198,60.2454,60.286,12200.0
2012-04-09 14:00:00,89.2,89.21,89.08,89.1,14100.0,60.2792,60.286,60.1981,60.2116,14100.0
2012-04-09 14:05:00,89.1,89.13,89.08,89.13,9400.0,60.2116,60.2319,60.1981,60.2319,9400.0
2012-04-09 14:10:00,89.12,89.13,89.09,89.11,12200.0,60.2251,60.2319,60.2049,60.2184,12200.0
2012-04-09 14:15:00,89.11,89.15,89.1,89.15,11100.0,60.2184,60.2454,60.2116,60.2454,11100.0
2012-04-09 14:20:00,89.16,89.21,89.16,89.2,8500.0,60.2522,60.286,60.2522,60.2792,8500.0
2012-04-09 14:25:00,89.21,89.21,89.13,89.14,10200.0,60.286,60.286,60.2319,60.2387,10200.0
2012-04-09 14:30:00,89.14,89.15,89.09,89.09,9300.0,60.2387,60.2454,60.2049,60.2049,9300.0
2012-04-09 14:35:00,89.09,89.15,89.09,89.13,11200.0,60.2049,60.2454,60.2049,60.2319,11200.0
2012-04-09 14:40:00,89.14,89.15,89.06,89.07,11700.0,60.2387,60.2454,60.1846,60.1914,11700.0
2012-04-09 14:45:00,89.06,89.09,89.03,89.06,12800.0,60.1846,60.2049,60.1643,60.1846,12800.0
2012-04-09 14:50:00,89.06,89.06,88.98,88.98,14000.0,60.1846,60.1846,60.1305,60.1305,14000.0
2012-04-09 14:55:00,88.98,89.0,88.93,88.95,16700.0,60.1305,60.1441,60.0967,60.1103,16700.0
2012-04-09 15:00:00,88.95,89.02,88.94,89.01,18500.0,60.1103,60.1576,60.1035,60.1508,18500.0
2012-04-09 15:05:00,89.02,89.02,88.92,88.96,19800.0,60.1576,60.1576,60.09,60.117,19800.0
2012-04-09 15:10:00,88.95,88.99,88.94,88.96,15500.0,60.1103,60.1373,60.1035,60.117,15500.0
2012-04-09 15:15:00,88.97,88.98,88.96,88.98,13900.0,60.1238,60.1305,60.117,60.1305,13900.0
2012-04-09 15:20:00,88.98,88.99,88.92,88.94,23600.0,60.1305,60.1373,60.09,60.1035,23600.0
2012-04-09 15:25:00,88.93,88.94,88.83,88.84,27000.0,60.0967,60.1035,60.0292,60.0359,27000.0
2012-04-09 15:30:00,88.83,88.85,88.77,88.78,48200.0,60.0292,60.0427,59.9886,59.9954,48200.0
2012-04-09 15:35:00,88.78,88.81,88.75,88.8,33900.0,59.9954,60.0157,59.9751,60.0089,33900.0
2012-04-09 15:40:00,88.79,88.81,88.76,88.8,27900.0,60.0021,60.0157,59.9819,60.0089,27900.0
2012-04-09 15:45:00,88.8,88.8,88.71,88.74,53900.0,60.0089,60.0089,59.9481,59.9684,53900.0
2012-04-09 15:50:00,88.74,88.82,88.74,88.81,30200.0,59.9684,60.0224,59.9684,60.0157,30200.0
2012-04-09 15:55:00,88.81,88.81,88.73,88.73,50000.0,60.0157,60.0157,59.9616,59.9616,50000.0
2012-04-10 09:30:00,88.5,88.64,88.11,88.62,43100.0,59.8062,59.9008,59.5426,59.8873,43100.0
2012-04-10 09:35:00,88.56,88.57,88.31,88.31,5900.0,59.8467,59.8535,59.6778,59.6778,5900.0
2012-04-10 09:40:00,88.36,88.42,88.32,88.42,6800.0,59.7116,59.7521,59.6845,59.7521,6800.0
2012-04-10 09:45:00,88.38,88.43,88.25,88.35,37600.0,59.7251,59.7589,59.6372,59.7048,37600.0
2012-04-10 09:50:00,88.33,88.43,88.28,88.36,33100.0,59.6913,59.7589,59.6575,59.7116,33100.0
2012-04-10 09:55:00,88.35,88.5,88.31,88.45,13100.0,59.7048,59.8062,59.6778,59.7724,13100.0
2012-04-10 10:00:00,88.45,88.45,88.2,88.29,14700.0,59.7724,59.7724,59.6034,59.6643,14700.0
2012-04-10 10:05:00,88.29,88.3,88.14,88.16,17900.0,59.6643,59.671,59.5629,59.5764,17900.0
2012-04-10 10:10:00,88.16,88.37,88.16,88.37,8900.0,59.5764,59.7183,59.5764,59.7183,8900.0
2012-04-10 10:15:00,88.36,88.46,88.32,88.45,12500.0,59.7116,59.7791,59.6845,59.7724,12500.0
2012-04-10 10:20:00,88.45,88.49,88.39,88.4,13900.0,59.7724,59.7994,59.7318,59.7386,13900.0
2012-04-10 10:25:00,88.42,88.48,88.39,88.43,20900.0,59.7521,59.7926,59.7318,59.7589,20900.0
2012-04-10 10:30:00,88.42,88.55,88.39,88.53,16300.0,59.7521,59.84,59.7318,59.8264,16300.0
2012-04-10 10:35:00,88.53,88.56,88.46,88.52,37500.0,59.8264,59.8467,59.7791,59.8197,37500.0
2012-04-10 10:40:00,88.51,88.52,88.48,88.51,5400.0,59.8129,59.8197,59.7926,59.8129,5400.0
2012-04-10 10:45:00,88.49,88.52,88.45,88.47,13500.0,59.7994,59.8197,59.7724,59.7859,13500.0
2012-04-10 10:50:00,88.46,88.52,88.45,88.5,16800.0,59.7791,59.8197,59.7724,59.8062,16800.0
2012-04-10 10:55:00,88.51,88.52,88.46,88.5,14300.0,59.8129,59.8197,59.7791,59.8062,14300.0
2012-04-10 11:00:00,88.52,88.58,88.45,88.45,17900.0,59.8197,59.8602,59.7724,59.7724,17900.0
2012-04-10 11:05:00,88.46,88.51,88.43,88.5,14500.0,59.7791,59.8129,59.7589,59.8062,14500.0
2012-04-10 11:10:00,88.48,88.49,88.34,88.38,24700.0,59.7926,59.7994,59.698,59.7251,24700.0
2012-04-10 11:15:00,88.38,88.41,88.35,88.39,5500.0,59.7251,59.7453,59.7048,59.7318,5500.0
2012-04-10 11:20:00,88.39,88.5,88.38,88.47,14300.0,59.7318,59.8062,59.7251,59.7859,14300.0
2012-04-10 11:25:00,88.47,88.48,88.37,88.38,22700.0,59.7859,59.7926,59.7183,59.7251,22700.0
2012-04-10 11:30:00,88.39,88.42,88.34,88.37,19800.0,59.7318,59.7521,59.698,59.7183,19800.0
2012-04-10 11:35:00,88.36,88.48,88.36,88.46,10700.0,59.7116,59.7926,59.7116,59.7791,10700.0
2012-04-10 11:40:00,88.46,88.49,88.33,88.41,24400.0,59.7791,59.7994,59.6913,59.7453,24400.0
2012-04-10 11:45:00,88.4,88.48,88.37,88.4,6800.0,59.7386,59.7926,59.7183,59.7386,6800.0
2012-04-10 11:50:00,88.42,88.42,88.26,88.37,16000.0,59.7521,59.7521,59.644,59.7183,16000.0
2012-04-10 11:55:00,88.38,88.41,88.35,88.39,7800.0,59.7251,59.7453,59.7048,59.7318,7800.0
2012-04-10 12:00:00,88.39,88.4,88.34,88.35,7800.0,59.7318,59.7386,59.698,59.7048,7800.0
2012-04-10 12:05:00,88.34,88.37,88.32,88.33,15100.0,59.698,59.7183,59.6845,59.6913,15100.0
2012-04-10 12:10:00,88.32,88.34,88.24,88.27,21500.0,59.6845,59.698,59.6305,59.6507,21500.0
2012-04-10 12:15:00,88.28,88.29,88.16,88.29,13400.0,59.6575,59.6643,59.5764,59.6643,13400.0
2012-04-10 12:20:00,88.28,88.28,88.16,88.18,8100.0,59.6575,59.6575,59.5764,59.5899,8100.0
2012-04-10 12:25:00,88.18,88.22,88.14,88.14,7700.0,59.5899,59.6169,59.5629,59.5629,7700.0
2012-04-10 12:30:00,88.14,88.16,88.1,88.1,8500.0,59.5629,59.5764,59.5359,59.5359,8500.0
2012-04-10 12:35:00,88.11,88.13,88.07,88.08,6900.0,59.5426,59.5561,59.5156,59.5223,6900.0
2012-04-10 12:40:00,88.08,88.12,88.06,88.09,6700.0,59.5223,59.5494,59.5088,59.5291,6700.0
2012-04-10 12:45:00,88.08,88.08,88.01,88.03,9300.0,59.5223,59.5223,59.475,59.4886,9300.0
2012-04-10 12:50:00,88.04,88.05,88.0,88.02,13800.0,59.4953,59.5021,59.4683,59.4818,13800.0
2012-04-10 12:55:00,88.02,88.06,88.0,88.05,6600.0,59.4818,59.5088,59.4683,59.5021,6600.0
2012-04-10 13:00:00,88.04,88.08,88.02,88.08,8900.0,59.4953,59.5223,59.4818,59.5223,8900.0
2012-04-10 13:05:00,88.07,88.13,88.04,88.07,8800.0,59.5156,59.5561,59.4953,59.5156,8800.0
2012-04-10 13:10:00,88.09,88.14,88.05,88.13,14800.0,59.5291,59.5629,59.5021,59.5561,14800.0
2012-04-10 13:15:00,88.11,88.19,88.05,88.06,7400.0,59.5426,59.5967,59.5021,59.5088,7400.0
2012-04-10 13:20:00,88.05,88.15,88.02,88.13,10700.0,59.5021,59.5696,59.4818,59.5561,10700.0
2012-04-10 13:25:00,88.12,88.13,88.1,88.11,3600.0,59.5494,59.5561,59.5359,59.5426,3600.0
2012-04-10 13:30:00,88.12,88.12,88.02,88.05,10000.0,59.5494,59.5494,59.4818,59.5021,10000.0
2012-04-10 13:35:00,88.04,88.14,88.02,88.14,9800.0,59.4953,59.5629,59.4818,59.5629,9800.0
2012-04-10 13:40:00,88.13,88.19,88.12,88.15,5400.0,59.5561,59.5967,59.5494,59.5696,5400.0
2012-04-10 13:45:00,88.17,88.2,88.11,88.12,17300.0,59.5832,59.6034,59.5426,59.5494,17300.0
2012-04-10 13:50:00,88.12,88.15,88.09,88.09,7300.0,59.5494,59.5696,59.5291,59.5291,7300.0
2012-04-10 13:55:00,88.08,88.11,88.05,88.08,11400.0,59.5223,59.5426,59.5021,59.5223,11400.0
2012-04-10 14:00:00,88.07,88.12,88.02,88.05,8500.0,59.5156,59.5494,59.4818,59.5021,8500.0
2012-04-10 14:05:00,88.04,88.09,88.03,88.08,8500.0,59.4953,59.5291,59.4886,59.5223,8500.0
2012-04-10 14:10:00,88.09,88.14,88.06,88.1,18200.0,59.5291,59.5629,59.5088,59.5359,18200.0
2012-04-10 14:15:00,88.09,88.15,88.07,88.09,9500.0,59.5291,59.5696,59.5156,59.5291,9500.0
2012-04-10 14:20:00,88.09,88.1,88.02,88.02,9900.0,59.5291,59.5359,59.4818,59.4818,9900.0
2012-04-10 14:25:00,88.03,88.08,88.01,88.07,13000.0,59.4886,59.5223,59.475,59.5156,13000.0
2012-04-10 14:30:00,88.12,88.17,88.04,88.07,16600.0,59.5494,59.5832,59.4953,59.5156,16600.0
2012-04-10 14:35:00,88.06,88.08,88.0,88.02,23400.0,59.5088,59.5223,59.4683,59.4818,23400.0
2012-04-10 14:40:00,88.02,88.07,88.0,88.01,24600.0,59.4818,59.5156,59.4683,59.475,24600.0
2012-04-10 14:45:00,88.02,88.02,87.92,87.98,32700.0,59.4818,59.4818,59.4142,59.4548,32700.0
2012-04-10 14:50:00,87.98,87.99,87.83,87.86,22800.0,59.4548,59.4615,59.3534,59.3737,22800.0
2012-04-10 14:55:00,87.86,87.86,87.76,87.81,17100.0,59.3737,59.3737,59.3061,59.3399,17100.0
2012-04-10 15:00:00,87.8,87.81,87.73,87.74,10600.0,59.3331,59.3399,59.2858,59.2926,10600.0
2012-04-10 15:05:00,87.75,87.81,87.7,87.73,13700.0,59.2993,59.3399,59.2655,59.2858,13700.0
2012-04-10 15:10:00,87.73,87.79,87.73,87.78,18700.0,59.2858,59.3264,59.2858,59.3196,18700.0
2012-04-10 15:15:00,87.77,87.88,87.76,87.84,15600.0,59.3128,59.3872,59.3061,59.3602,15600.0
2012-04-10 15:20:00,87.86,87.89,87.78,87.79,21100.0,59.3737,59.3939,59.3196,59.3264,21100.0
2012-04-10 15:25:00,87.78,87.8,87.67,87.7,20900.0,59.3196,59.3331,59.2453,59.2655,20900.0
2012-04-10 15:30:00,87.7,87.87,87.69,87.81,22700.0,59.2655,59.3804,59.2588,59.3399,22700.0
2012-04-10 15:35:00,87.82,87.9,87.78,87.88,23800.0,59.3466,59.4007,59.3196,59.3872,23800.0
2012-04-10 15:40:00,87.88,87.91,87.73,87.77,23500.0,59.3872,59.4075,59.2858,59.3128,23500.0
2012-04-10 15:45:00,87.77,87.82,87.71,87.77,41000.0,59.3128,59.3466,59.2723,59.3128,41000.0
2012-04-10 15:50:00,87.77,87.85,87.76,87.84,31000.0,59.3128,59.3669,59.3061,59.3602,31000.0
2012-04-10 15:55:00,87.85,87.85,87.68,87.69,46300.0,59.3669,59.3669,59.252,59.2588,46300.0
2012-04-11 09:30:00,88.37,88.44,88.23,88.44,21200.0,59.7183,59.7656,59.6237,59.7656,21200.0
2012-04-11 09:35:00,88.46,88.54,88.28,88.32,12300.0,59.7791,59.8332,59.6575,59.6845,12300.0
2012-04-11 09:40:00,88.29,88.45,88.24,88.41,11700.0,59.6643,59.7724,59.6305,59.7453,11700.0
2012-04-11 09:45:00,88.46,88.52,88.4,88.44,27500.0,59.7791,59.8197,59.7386,59.7656,27500.0
2012-04-11 09:50:00,88.41,88.51,88.31,88.47,26500.0,59.7453,59.8129,59.6778,59.7859,26500.0
2012-04-11 09:55:00,88.47,88.64,88.43,88.51,41500.0,59.7859,59.9008,59.7589,59.8129,41500.0
2012-04-11 10:00:00,88.52,88.59,88.46,88.52,15900.0,59.8197,59.867,59.7791,59.8197,15900.0
2012-04-11 10:05:00,88.52,88.55,88.38,88.51,41900.0,59.8197,59.84,59.7251,59.8129,41900.0
2012-04-11 10:10:00,88.51,88.63,88.49,88.6,34000.0,59.8129,59.894,59.7994,59.8737,34000.0
2012-04-11 10:15:00,88.62,88.68,88.58,88.68,12400.0,59.8873,59.9278,59.8602,59.9278,12400.0
2012-04-11 10:20:00,88.71,88.76,88.65,88.7,17700.0,59.9481,59.9819,59.9075,59.9413,17700.0
2012-04-11 10:25:00,88.69,88.72,88.6,88.63,21800.0,59.9346,59.9548,59.8737,59.894,21800.0
2012-04-11 10:30:00,88.65,88.78,88.64,88.73,25700.0,59.9075,59.9954,59.9008,59.9616,25700.0
2012-04-11 10:35:00,88.73,88.76,88.66,88.75,16400.0,59.9616,59.9819,59.9143,59.9751,16400.0
2012-04-11 10:40:00,88.76,88.77,88.59,88.74,30500.0,59.9819,59.9886,59.867,59.9684,30500.0
2012-04-11 10:45:00,88.74,88.77,88.61,88.63,13300.0,59.9684,59.9886,59.8805,59.894,13300.0
2012-04-11 10:50:00,88.64,88.68,88.58,88.58,15700.0,59.9008,59.9278,59.8602,59.8602,15700.0
2012-04-11 10:55:00,88.6,88.71,88.59,88.7,23100.0,59.8737,59.9481,59.867,59.9413,23100.0
2012-04-11 11:00:00,88.7,88.79,88.68,88.75,25200.0,59.9413,60.0021,59.9278,59.9751,25200.0
2012-04-11 11:05:00,88.75,88.79,88.68,88.74,17800.0,59.9751,60.0021,59.9278,59.9684,17800.0
2012-04-11 11:10:00,88.75,88.78,88.68,88.68,20500.0,59.9751,59.9954,59.9278,59.9278,20500.0
2012-04-11 11:15:00,88.72,88.78,88.66,88.68,23700.0,59.9548,59.9954,59.9143,59.9278,23700.0
2012-04-11 11:20:00,88.69,88.85,88.67,88.84,23200.0,59.9346,60.0427,59.921,60.0359,23200.0
2012-04-11 11:25:00,88.85,88.91,88.81,88.85,19500.0,60.0427,60.0832,60.0157,60.0427,19500.0
2012-04-11 11:30:00,88.86,88.92,88.84,88.84,7700.0,60.0494,60.09,60.0359,60.0359,7700.0
2012-04-11 11:35:00,88.84,88.87,88.76,88.77,10300.0,60.0359,60.0562,59.9819,59.9886,10300.0
2012-04-11 11:40:00,88.77,88.79,88.77,88.77,5500.0,59.9886,60.0021,59.9886,59.9886,5500.0
2012-04-11 11:45:00,88.77,88.82,88.73,88.74,12100.0,59.9886,60.0224,59.9616,59.9684,12100.0
2012-04-11 11:50:00,88.74,88.82,88.71,88.71,11700.0,59.9684,60.0224,59.9481,59.9481,11700.0
2012-04-11 11:55:00,88.69,88.75,88.66,88.75,15800.0,59.9346,59.9751,59.9143,59.9751,15800.0
2012-04-11 12:00:00,88.74,88.76,88.71,88.71,13200.0,59.9684,59.9819,59.9481,59.9481,13200.0
2012-04-11 12:05:00,88.72,88.78,88.7,88.75,15700.0,59.9548,59.9954,59.9413,59.9751,15700.0
2012-04-11 12:10:00,88.76,88.77,88.71,88.72,12700.0,59.9819,59.9886,59.9481,59.9548,12700.0
2012-04-11 12:15:00,88.74,88.81,88.71,88.8,12600.0,59.9684,60.0157,59.9481,60.0089,12600.0
2012-04-11 12:20:00,88.78,88.78,88.72,88.73,6000.0,59.9954,59.9954,59.9548,59.9616,6000.0
2012-04-11 12:25:00,88.72,88.83,88.72,88.8,8000.0,59.9548,60.0292,59.9548,60.0089,8000.0
2012-04-11 12:30:00,88.81,88.86,88.79,88.84,12800.0,60.0157,60.0494,60.0021,60.0359,12800.0
2012-04-11 12:35:00,88.83,88.85,88.8,88.8,6200.0,60.0292,60.0427,60.0089,60.0089,6200.0
2012-04-11 12:40:00,88.81,88.88,88.8,88.84,8500.0,60.0157,60.063,60.0089,60.0359,8500.0
2012-04-11 12:45:00,88.85,88.93,88.84,88.88,10300.0,60.0427,60.0967,60.0359,60.063,10300.0
2012-04-11 12:50:00,88.88,88.91,88.86,88.88,18300.0,60.063,60.0832,60.0494,60.063,18300.0
2012-04-11 12:55:00,88.89,88.91,88.87,88.91,7700.0,60.0697,60.0832,60.0562,60.0832,7700.0
2012-04-11 13:00:00,88.9,88.91,88.84,88.89,8700.0,60.0765,60.0832,60.0359,60.0697,8700.0
2012-04-11 13:05:00,88.89,88.9,88.86,88.89,4800.0,60.0697,60.0765,60.0494,60.0697,4800.0
2012-04-11 13:10:00,88.88,88.9,88.73,88.79,19000.0,60.063,60.0765,59.9616,60.0021,19000.0
2012-04-11 13:15:00,88.8,88.8,88.77,88.78,3200.0,60.0089,60.0089,59.9886,59.9954,3200.0
2012-04-11 13:20:00,88.78,88.83,88.72,88.8,9700.0,59.9954,60.0292,59.9548,60.0089,9700.0
2012-04-11 13:25:00,88.81,88.83,88.8,88.82,9100.0,60.0157,60.0292,60.0089,60.0224,9100.0
2012-04-11 13:30:00,88.83,88.86,88.81,88.85,6200.0,60.0292,60.0494,60.0157,60.0427,6200.0
2012-04-11 13:35:00,88.86,88.89,88.84,88.89,4800.0,60.0494,60.0697,60.0359,60.0697,4800.0
2012-04-11 13:40:00,88.88,88.95,88.88,88.91,12400.0,60.063,60.1103,60.063,60.0832,12400.0
2012-04-11 13:45:00,88.91,88.93,88.89,88.89,7300.0,60.0832,60.0967,60.0697,60.0697,7300.0
2012-04-11 13:50:00,88.88,88.95,88.87,88.9,12300.0,60.063,60.1103,60.0562,60.0765,12300.0
2012-04-11 13:55:00,88.89,88.93,88.87,88.89,7400.0,60.0697,60.0967,60.0562,60.0697,7400.0
2012-04-11 14:00:00,88.89,88.92,88.83,88.85,8300.0,60.0697,60.09,60.0292,60.0427,8300.0
2012-04-11 14:05:00,88.85,88.88,88.8,88.82,25000.0,60.0427,60.063,60.0089,60.0224,25000.0
2012-04-11 14:10:00,88.83,88.85,88.8,88.85,9800.0,60.0292,60.0427,60.0089,60.0427,9800.0
2012-04-11 14:15:00,88.85,88.87,88.81,88.85,6000.0,60.0427,60.0562,60.0157,60.0427,6000.0
2012-04-11 14:20:00,88.85,88.89,88.83,88.87,18800.0,60.0427,60.0697,60.0292,60.0562,18800.0
2012-04-11 14:25:00,88.87,88.89,88.82,88.85,9600.0,60.0562,60.0697,60.0224,60.0427,9600.0
2012-04-11 14:30:00,88.86,88.86,88.67,88.68,21200.0,60.0494,60.0494,59.921,59.9278,21200.0
2012-04-11 14:35:00,88.68,88.78,88.68,88.76,6100.0,59.9278,59.9954,59.9278,59.9819,6100.0
2012-04-11 14:40:00,88.75,88.77,88.71,88.73,5800.0,59.9751,59.9886,59.9481,59.9616,5800.0
2012-04-11 14:45:00,88.74,88.76,88.7,88.73,8200.0,59.9684,59.9819,59.9413,59.9616,8200.0
2012-04-11 14:50:00,88.75,88.75,88.66,88.67,7600.0,59.9751,59.9751,59.9143,59.921,7600.0
2012-04-11 14:55:00,88.69,88.71,88.64,88.65,10700.0,59.9346,59.9481,59.9008,59.9075,10700.0
2012-04-11 15:00:00,88.66,88.73,88.65,88.65,17900.0,59.9143,59.9616,59.9075,59.9075,17900.0
2012-04-11 15:05:00,88.65,88.66,88.64,88.65,5700.0,59.9075,59.9143,59.9008,59.9075,5700.0
2012-04-11 15:10:00,88.64,88.64,88.52,88.52,14000.0,59.9008,59.9008,59.8197,59.8197,14000.0
2012-04-11 15:15:00,88.5,88.58,88.5,88.55,8000.0,59.8062,59.8602,59.8062,59.84,8000.0
2012-04-11 15:20:00,88.56,88.58,88.52,88.56,33100.0,59.8467,59.8602,59.8197,59.8467,33100.0
2012-04-11 15:25:00,88.57,88.58,88.53,88.55,18000.0,59.8535,59.8602,59.8264,59.84,18000.0
2012-04-11 15:30:00,88.53,88.61,88.53,88.61,26000.0,59.8264,59.8805,59.8264,59.8805,26000.0
2012-04-11 15:35:00,88.61,88.63,88.56,88.58,17300.0,59.8805,59.894,59.8467,59.8602,17300.0
2012-04-11 15:40:00,88.59,88.63,88.57,88.58,19100.0,59.867,59.894,59.8535,59.8602,19100.0
2012-04-11 15:45:00,88.57,88.57,88.46,88.47,33300.0,59.8535,59.8535,59.7791,59.7859,33300.0
2012-04-11 15:50:00,88.47,88.5,88.45,88.48,21500.0,59.7859,59.8062,59.7724,59.7926,21500.0
2012-04-11 15:55:00,88.48,88.54,88.45,88.49,64000.0,59.7926,59.8332,59.7724,59.7994,64000.0
2012-04-12 09:30:00,88.8,88.96,88.7,88.76,39300.0,60.0089,60.117,59.9413,59.9819,39300.0
2012-04-12 09:35:00,88.77,88.98,88.75,88.86,40100.0,59.9886,60.1305,59.9751,60.0494,40100.0
2012-04-12 09:40:00,88.9,89.06,88.9,89.04,30200.0,60.0765,60.1846,60.0765,60.1711,30200.0
2012-04-12 09:45:00,89.04,89.08,88.91,89.07,31500.0,60.1711,60.1981,60.0832,60.1914,31500.0
2012-04-12 09:50:00,89.07,89.1,88.96,88.98,25900.0,60.1914,60.2116,60.117,60.1305,25900.0
2012-04-12 09:55:00,89.0,89.14,88.97,89.08,30900.0,60.1441,60.2387,60.1238,60.1981,30900.0
2012-04-12 10:00:00,89.13,89.24,89.06,89.08,34800.0,60.2319,60.3062,60.1846,60.1981,34800.0
2012-04-12 10:05:00,89.08,89.23,89.02,89.15,45800.0,60.1981,60.2995,60.1576,60.2454,45800.0
2012-04-12 10:10:00,89.15,89.26,89.14,89.18,29800.0,60.2454,60.3198,60.2387,60.2657,29800.0
2012-04-12 10:15:00,89.19,89.27,89.18,89.25,13900.0,60.2725,60.3265,60.2657,60.313,13900.0
2012-04-12 10:20:00,89.26,89.31,89.14,89.26,22000.0,60.3198,60.3535,60.2387,60.3198,22000.0
2012-04-12 10:25:00,89.27,89.38,89.27,89.32,24400.0,60.3265,60.4008,60.3265,60.3603,24400.0
2012-04-12 10:30:00,89.32,89.41,89.29,89.35,11600.0,60.3603,60.4211,60.34,60.3806,11600.0
2012-04-12 10:35:00,89.37,89.48,89.33,89.47,26100.0,60.3941,60.4684,60.3671,60.4617,26100.0
2012-04-12 10:40:00,89.45,89.64,89.45,89.64,29000.0,60.4482,60.5765,60.4482,60.5765,29000.0
2012-04-12 10:45:00,89.63,89.78,89.63,89.75,11300.0,60.5698,60.6712,60.5698,60.6509,11300.0
2012-04-12 10:50:00,89.77,89.77,89.72,89.72,6600.0,60.6644,60.6644,60.6306,60.6306,6600.0
2012-04-12 10:55:00,89.73,89.85,89.73,89.81,6700.0,60.6374,60.7185,60.6374,60.6914,6700.0
2012-04-12 11:00:00,89.82,89.99,89.82,89.98,11300.0,60.6982,60.8131,60.6982,60.8063,11300.0
2012-04-12 11:05:00,89.99,90.0,89.97,90.0,13900.0,60.8131,60.8198,60.7996,60.8198,13900.0
2012-04-12 11:10:00,89.98,90.0,89.97,89.98,13500.0,60.8063,60.8198,60.7996,60.8063,13500.0
2012-04-12 11:15:00,89.98,90.0,89.96,89.98,11000.0,60.8063,60.8198,60.7928,60.8063,11000.0
2012-04-12 11:20:00,89.99,90.0,89.96,89.99,14300.0,60.8131,60.8198,60.7928,60.8131,14300.0
2012-04-12 11:25:00,89.98,90.0,89.96,89.96,14400.0,60.8063,60.8198,60.7928,60.7928,14400.0
2012-04-12 11:30:00,89.97,89.99,89.86,89.91,13100.0,60.7996,60.8131,60.7252,60.759,13100.0
2012-04-12 11:35:00,89.92,89.93,89.83,89.83,9500.0,60.7658,60.7725,60.7049,60.7049,9500.0
2012-04-12 11:40:00,89.83,89.87,89.81,89.81,6600.0,60.7049,60.732,60.6914,60.6914,6600.0
2012-04-12 11:45:00,89.8,89.85,89.78,89.84,9300.0,60.6847,60.7185,60.6712,60.7117,9300.0
2012-04-12 11:50:00,89.84,89.85,89.78,89.82,5600.0,60.7117,60.7185,60.6712,60.6982,5600.0
2012-04-12 11:55:00,89.84,89.87,89.81,89.82,5900.0,60.7117,60.732,60.6914,60.6982,5900.0
2012-04-12 12:00:00,89.83,89.84,89.77,89.79,8400.0,60.7049,60.7117,60.6644,60.6779,8400.0
2012-04-12 12:05:00,89.79,89.82,89.74,89.79,10100.0,60.6779,60.6982,60.6441,60.6779,10100.0
2012-04-12 12:10:00,89.81,89.86,89.81,89.84,7600.0,60.6914,60.7252,60.6914,60.7117,7600.0
2012-04-12 12:15:00,89.83,89.92,89.83,89.9,10200.0,60.7049,60.7658,60.7049,60.7523,10200.0
2012-04-12 12:20:00,89.91,89.93,89.87,89.91,5600.0,60.759,60.7725,60.732,60.759,5600.0
2012-04-12 12:25:00,89.93,89.93,89.87,89.87,10600.0,60.7725,60.7725,60.732,60.732,10600.0
2012-04-12 12:30:00,89.88,89.94,89.88,89.94,6200.0,60.7387,60.7793,60.7387,60.7793,6200.0
2012-04-12 12:35:00,89.95,89.97,89.94,89.94,5400.0,60.786,60.7996,60.7793,60.7793,5400.0
2012-04-12 12:40:00,89.93,89.99,89.92,89.93,10100.0,60.7725,60.8131,60.7658,60.7725,10100.0
2012-04-12 12:45:00,89.92,89.99,89.92,89.98,5100.0,60.7658,60.8131,60.7658,60.8063,5100.0
2012-04-12 12:50:00,89.98,89.99,89.98,89.98,6600.0,60.8063,60.8131,60.8063,60.8063,6600.0
2012-04-12 12:55:00,89.98,89.99,89.98,89.98,5300.0,60.8063,60.8131,60.8063,60.8063,5300.0
2012-04-12 13:00:00,89.99,90.09,89.98,90.09,40400.0,60.8131,60.8806,60.8063,60.8806,40400.0
2012-04-12 13:05:00,90.1,90.29,90.08,90.21,117100.0,60.8874,61.0158,60.8739,60.9617,117100.0
2012-04-12 13:10:00,90.2,90.21,90.13,90.16,13000.0,60.955,60.9617,60.9077,60.928,13000.0
2012-04-12 13:15:00,90.15,90.23,90.14,90.17,17200.0,60.9212,60.9753,60.9144,60.9347,17200.0
2012-04-12 13:20:00,90.18,90.23,90.17,90.23,3900.0,60.9415,60.9753,60.9347,60.9753,3900.0
2012-04-12 13:25:00,90.25,90.36,90.25,90.35,8100.0,60.9888,61.0631,60.9888,61.0564,8100.0
2012-04-12 13:30:00,90.35,90.41,90.35,90.37,10200.0,61.0564,61.0969,61.0564,61.0699,10200.0
2012-04-12 13:35:00,90.39,90.39,90.33,90.37,6400.0,61.0834,61.0834,61.0428,61.0699,6400.0
2012-04-12 13:40:00,90.35,90.35,90.26,90.32,13800.0,61.0564,61.0564,60.9955,61.0361,13800.0
2012-04-12 13:45:00,90.31,90.34,90.27,90.3,25300.0,61.0293,61.0496,61.0023,61.0226,25300.0
2012-04-12 13:50:00,90.3,90.3,90.24,90.29,7700.0,61.0226,61.0226,60.982,61.0158,7700.0
2012-04-12 13:55:00,90.29,90.29,90.23,90.27,6900.0,61.0158,61.0158,60.9753,61.0023,6900.0
2012-04-12 14:00:00,90.25,90.28,90.22,90.27,11900.0,60.9888,61.009,60.9685,61.0023,11900.0
2012-04-12 14:05:00,90.28,90.28,90.21,90.22,10800.0,61.009,61.009,60.9617,60.9685,10800.0
2012-04-12 14:10:00,90.22,90.29,90.22,90.26,8600.0,60.9685,61.0158,60.9685,60.9955,8600.0
2012-04-12 14:15:00,90.27,90.35,90.27,90.32,6800.0,61.0023,61.0564,61.0023,61.0361,6800.0
2012-04-12 14:20:00,90.32,90.36,90.28,90.34,7700.0,61.0361,61.0631,61.009,61.0496,7700.0
2012-04-12 14:25:00,90.33,90.33,90.29,90.31,7900.0,61.0428,61.0428,61.0158,61.0293,7900.0
2012-04-12 14:30:00,90.32,90.33,90.27,90.27,9900.0,61.0361,61.0428,61.0023,61.0023,9900.0
2012-04-12 14:35:00,90.28,90.31,90.22,90.25,11600.0,61.009,61.0293,60.9685,60.9888,11600.0
2012-04-12 14:40:00,90.26,90.32,90.23,90.3,13200.0,60.9955,61.0361,60.9753,61.0226,13200.0
2012-04-12 14:45:00,90.3,90.3,90.21,90.22,13200.0,61.0226,61.0226,60.9617,60.9685,13200.0
2012-04-12 14:50:00,90.23,90.29,90.23,90.29,10500.0,60.9753,61.0158,60.9753,61.0158,10500.0
2012-04-12 14:55:00,90.28,90.28,90.16,90.16,15200.0,61.009,61.009,60.928,60.928,15200.0
2012-04-12 15:00:00,90.17,90.27,90.17,90.27,11600.0,60.9347,61.0023,60.9347,61.0023,11600.0
2012-04-12 15:05:00,90.27,90.3,90.2,90.2,10900.0,61.0023,61.0226,60.955,60.955,10900.0
2012-04-12 15:10:00,90.21,90.21,90.14,90.16,8500.0,60.9617,60.9617,60.9144,60.928,8500.0
2012-04-12 15:15:00,90.17,90.25,90.17,90.24,4700.0,60.9347,60.9888,60.9347,60.982,4700.0
2012-04-12 15:20:00,90.23,90.23,90.14,90.15,8200.0,60.9753,60.9753,60.9144,60.9212,8200.0
2012-04-12 15:25:00,90.15,90.16,90.09,90.12,8800.0,60.9212,60.928,60.8806,60.9009,8800.0
2012-04-12 15:30:00,90.12,90.14,90.03,90.06,21000.0,60.9009,60.9144,60.8401,60.8604,21000.0
2012-04-12 15:35:00,90.07,90.13,90.06,90.12,17500.0,60.8671,60.9077,60.8604,60.9009,17500.0
2012-04-12 15:40:00,90.1,90.21,90.09,90.18,10900.0,60.8874,60.9617,60.8806,60.9415,10900.0
2012-04-12 15:45:00,90.18,90.28,90.18,90.27,42800.0,60.9415,61.009,60.9415,61.0023,42800.0
2012-04-12 15:50:00,90.27,90.29,90.24,90.27,31700.0,61.0023,61.0158,60.982,61.0023,31700.0
2012-04-12 15:55:00,90.27,90.29,90.17,90.19,78600.0,61.0023,61.0158,60.9347,60.9482,78600.0
2012-04-13 09:30:00,89.93,90.01,89.68,89.83,33500.0,60.7725,60.8266,60.6036,60.7049,33500.0
2012-04-13 09:35:00,89.83,90.07,89.83,89.98,10000.0,60.7049,60.8671,60.7049,60.8063,10000.0
2012-04-13 09:40:00,89.94,90.31,89.94,90.28,21900.0,60.7793,61.0293,60.7793,61.009,21900.0
2012-04-13 09:45:00,90.28,90.37,90.02,90.02,27400.0,61.009,61.0699,60.8333,60.8333,27400.0
2012-04-13 09:50:00,90.04,90.22,90.04,90.13,14800.0,60.8469,60.9685,60.8469,60.9077,14800.0
2012-04-13 09:55:00,90.13,90.16,89.88,89.9,19000.0,60.9077,60.928,60.7387,60.7523,19000.0
2012-04-13 10:00:00,89.88,90.01,89.81,89.89,12300.0,60.7387,60.8266,60.6914,60.7455,12300.0
2012-04-13 10:05:00,89.88,90.0,89.82,89.84,18900.0,60.7387,60.8198,60.6982,60.7117,18900.0
2012-04-13 10:10:00,89.89,90.1,89.89,90.04,17500.0,60.7455,60.8874,60.7455,60.8469,17500.0
2012-04-13 10:15:00,90.06,90.13,89.99,90.06,22100.0,60.8604,60.9077,60.8131,60.8604,22100.0
2012-04-13 10:20:00,90.03,90.19,90.03,90.15,16500.0,60.8401,60.9482,60.8401,60.9212,16500.0
2012-04-13 10:25:00,90.15,90.19,90.09,90.16,8300.0,60.9212,60.9482,60.8806,60.928,8300.0
2012-04-13 10:30:00,90.11,90.13,90.04,90.06,6000.0,60.8942,60.9077,60.8469,60.8604,6000.0
2012-04-13 10:35:00,90.08,90.21,90.03,90.19,10400.0,60.8739,60.9617,60.8401,60.9482,10400.0
2012-04-13 10:40:00,90.18,90.18,90.04,90.04,5700.0,60.9415,60.9415,60.8469,60.8469,5700.0
2012-04-13 10:45:00,90.05,90.11,90.0,90.03,25200.0,60.8536,60.8942,60.8198,60.8401,25200.0
2012-04-13 10:50:00,90.05,90.21,90.02,90.21,15900.0,60.8536,60.9617,60.8333,60.9617,15900.0
2012-04-13 10:55:00,90.23,90.23,90.15,90.19,15200.0,60.9753,60.9753,60.9212,60.9482,15200.0
2012-04-13 11:00:00,90.2,90.21,90.15,90.2,14800.0,60.955,60.9617,60.9212,60.955,14800.0
2012-04-13 11:05:00,90.18,90.27,90.17,90.24,12900.0,60.9415,61.0023,60.9347,60.982,12900.0
2012-04-13 11:10:00,90.26,90.29,90.21,90.28,16000.0,60.9955,61.0158,60.9617,61.009,16000.0
2012-04-13 11:15:00,90.27,90.28,90.21,90.23,14600.0,61.0023,61.009,60.9617,60.9753,14600.0
2012-04-13 11:20:00,90.23,90.28,90.2,90.23,18300.0,60.9753,61.009,60.955,60.9753,18300.0
2012-04-13 11:25:00,90.22,90.28,90.19,90.26,11200.0,60.9685,61.009,60.9482,60.9955,11200.0
2012-04-13 11:30:00,90.25,90.37,90.21,90.35,11400.0,60.9888,61.0699,60.9617,61.0564,11400.0
2012-04-13 11:35:00,90.33,90.47,90.33,90.45,11400.0,61.0428,61.1374,61.0428,61.1239,11400.0
2012-04-13 11:40:00,90.45,90.54,90.44,90.48,15000.0,61.1239,61.1847,61.1172,61.1442,15000.0
2012-04-13 11:45:00,90.49,90.59,90.47,90.52,7400.0,61.151,61.2185,61.1374,61.1712,7400.0
2012-04-13 11:50:00,90.52,90.57,90.47,90.56,12300.0,61.1712,61.205,61.1374,61.1983,12300.0
2012-04-13 11:55:00,90.58,90.58,90.41,90.41,8100.0,61.2118,61.2118,61.0969,61.0969,8100.0
2012-04-13 12:00:00,90.4,90.41,90.32,90.32,4200.0,61.0901,61.0969,61.0361,61.0361,4200.0
2012-04-13 12:05:00,90.31,90.36,90.3,90.3,14900.0,61.0293,61.0631,61.0226,61.0226,14900.0
2012-04-13 12:10:00,90.3,90.32,90.27,90.29,8500.0,61.0226,61.0361,61.0023,61.0158,8500.0
2012-04-13 12:15:00,90.29,90.29,90.23,90.25,9600.0,61.0158,61.0158,60.9753,60.9888,9600.0
2012-04-13 12:20:00,90.25,90.26,90.22,90.22,4600.0,60.9888,60.9955,60.9685,60.9685,4600.0
2012-04-13 12:25:00,90.21,90.24,90.18,90.21,7700.0,60.9617,60.982,60.9415,60.9617,7700.0
2012-04-13 12:30:00,90.22,90.29,90.19,90.23,11200.0,60.9685,61.0158,60.9482,60.9753,11200.0
2012-04-13 12:35:00,90.21,90.27,90.18,90.18,5600.0,60.9617,61.0023,60.9415,60.9415,5600.0
2012-04-13 12:40:00,90.18,90.25,90.17,90.23,108200.0,60.9415,60.9888,60.9347,60.9753,108200.0
2012-04-13 12:45:00,90.25,90.28,90.22,90.23,10900.0,60.9888,61.009,60.9685,60.9753,10900.0
2012-04-13 12:50:00,90.23,90.27,90.21,90.27,8500.0,60.9753,61.0023,60.9617,61.0023,8500.0
2012-04-13 12:55:00,90.28,90.28,90.2,90.2,7000.0,61.009,61.009,60.955,60.955,7000.0
2012-04-13 13:00:00,90.2,90.21,90.19,90.2,3800.0,60.955,60.9617,60.9482,60.955,3800.0
2012-04-13 13:05:00,90.2,90.2,90.15,90.17,7700.0,60.955,60.955,60.9212,60.9347,7700.0
2012-04-13 13:10:00,90.17,90.21,90.15,90.2,12100.0,60.9347,60.9617,60.9212,60.955,12100.0
2012-04-13 13:15:00,90.18,90.21,90.13,90.13,5200.0,60.9415,60.9617,60.9077,60.9077,5200.0
2012-04-13 13:20:00,90.13,90.2,90.13,90.18,17800.0,60.9077,60.955,60.9077,60.9415,17800.0
2012-04-13 13:25:00,90.18,90.2,90.17,90.2,2500.0,60.9415,60.955,60.9347,60.955,2500.0
2012-04-13 13:30:00,90.2,90.2,90.17,90.17,3600.0,60.955,60.955,60.9347,60.9347,3600.0
2012-04-13 13:35:00,90.16,90.22,90.16,90.22,7600.0,60.928,60.9685,60.928,60.9685,7600.0
2012-04-13 13:40:00,90.22,90.29,90.18,90.27,10400.0,60.9685,61.0158,60.9415,61.0023,10400.0
2012-04-13 13:45:00,90.27,90.32,90.21,90.23,11000.0,61.0023,61.0361,60.9617,60.9753,11000.0
2012-04-13 13:50:00,90.21,90.21,90.09,90.09,90200.0,60.9617,60.9617,60.8806,60.8806,90200.0
2012-04-13 13:55:00,90.11,90.12,90.01,90.01,10700.0,60.8942,60.9009,60.8266,60.8266,10700.0
2012-04-13 14:00:00,90.0,90.01,89.93,89.93,8600.0,60.8198,60.8266,60.7725,60.7725,8600.0
2012-04-13 14:05:00,89.93,89.97,89.91,89.97,19400.0,60.7725,60.7996,60.759,60.7996,19400.0
2012-04-13 14:10:00,89.97,89.97,89.91,89.93,13100.0,60.7996,60.7996,60.759,60.7725,13100.0
2012-04-13 14:15:00,89.93,89.93,89.88,89.88,9100.0,60.7725,60.7725,60.7387,60.7387,9100.0
2012-04-13 14:20:00,89.88,89.93,89.88,89.91,12200.0,60.7387,60.7725,60.7387,60.759,12200.0
2012-04-13 14:25:00,89.93,89.94,89.81,89.83,10000.0,60.7725,60.7793,60.6914,60.7049,10000.0
2012-04-13 14:30:00,89.84,89.85,89.79,89.84,8600.0,60.7117,60.7185,60.6779,60.7117,8600.0
2012-04-13 14:35:00,89.85,89.85,89.76,89.76,8200.0,60.7185,60.7185,60.6576,60.6576,8200.0
2012-04-13 14:40:00,89.78,89.79,89.66,89.66,13500.0,60.6712,60.6779,60.5901,60.5901,13500.0
2012-04-13 14:45:00,89.66,89.7,89.66,89.67,22900.0,60.5901,60.6171,60.5901,60.5968,22900.0
2012-04-13 14:50:00,89.68,89.71,89.63,89.71,20300.0,60.6036,60.6239,60.5698,60.6239,20300.0
2012-04-13 14:55:00,89.7,89.74,89.67,89.73,14400.0,60.6171,60.6441,60.5968,60.6374,14400.0
2012-04-13 15:00:00,89.69,89.69,89.67,89.68,5400.0,60.6103,60.6103,60.5968,60.6036,5400.0
2012-04-13 15:05:00,89.67,89.7,89.65,89.67,14200.0,60.5968,60.6171,60.5833,60.5968,14200.0
2012-04-13 15:10:00,89.66,89.72,89.66,89.7,17500.0,60.5901,60.6306,60.5901,60.6171,17500.0
2012-04-13 15:15:00,89.69,89.72,89.65,89.72,19000.0,60.6103,60.6306,60.5833,60.6306,19000.0
2012-04-13 15:20:00,89.72,89.81,89.71,89.72,11100.0,60.6306,60.6914,60.6239,60.6306,11100.0
2012-04-13 15:25:00,89.73,89.76,89.66,89.66,9600.0,60.6374,60.6576,60.5901,60.5901,9600.0
2012-04-13 15:30:00,89.66,89.74,89.6,89.6,33100.0,60.5901,60.6441,60.5495,60.5495,33100.0
2012-04-13 15:35:00,89.6,89.61,89.51,89.53,23300.0,60.5495,60.5563,60.4887,60.5022,23300.0
2012-04-13 15:40:00,89.52,89.61,89.51,89.59,19600.0,60.4955,60.5563,60.4887,60.5428,19600.0
2012-04-13 15:45:00,89.58,89.59,89.38,89.43,50000.0,60.536,60.5428,60.4008,60.4346,50000.0
2012-04-13 15:50:00,89.43,89.49,89.32,89.35,56600.0,60.4346,60.4752,60.3603,60.3806,56600.0
2012-04-13 15:55:00,89.35,89.41,89.29,89.31,123900.0,60.3806,60.4211,60.34,60.3535,123900.0
2012-04-16 09:30:00,89.55,89.77,89.26,89.35,53000.0,60.5157,60.6644,60.3198,60.3806,53000.0
2012-04-16 09:35:00,89.32,89.39,89.21,89.33,15600.0,60.3603,60.4076,60.286,60.3671,15600.0
2012-04-16 09:40:00,89.36,89.56,89.33,89.55,18700.0,60.3873,60.5225,60.3671,60.5157,18700.0
2012-04-16 09:45:00,89.54,89.58,89.39,89.56,35000.0,60.509,60.536,60.4076,60.5225,35000.0
2012-04-16 09:50:00,89.56,89.72,89.54,89.67,68600.0,60.5225,60.6306,60.509,60.5968,68600.0
2012-04-16 09:55:00,89.67,89.8,89.55,89.55,22900.0,60.5968,60.6847,60.5157,60.5157,22900.0
2012-04-16 10:00:00,89.52,89.65,89.45,89.6,28300.0,60.4955,60.5833,60.4482,60.5495,28300.0
2012-04-16 10:05:00,89.61,89.69,89.54,89.58,26600.0,60.5563,60.6103,60.509,60.536,26600.0
2012-04-16 10:10:00,89.59,89.61,89.5,89.54,35500.0,60.5428,60.5563,60.4819,60.509,35500.0
2012-04-16 10:15:00,89.54,89.61,89.51,89.58,36600.0,60.509,60.5563,60.4887,60.536,36600.0
2012-04-16 10:20:00,89.58,89.61,89.52,89.57,25800.0,60.536,60.5563,60.4955,60.5292,25800.0
2012-04-16 10:25:00,89.55,89.68,89.52,89.62,21100.0,60.5157,60.6036,60.4955,60.563,21100.0
2012-04-16 10:30:00,89.62,89.67,89.58,89.63,21200.0,60.563,60.5968,60.536,60.5698,21200.0
2012-04-16 10:35:00,89.65,89.66,89.47,89.61,30800.0,60.5833,60.5901,60.4617,60.5563,30800.0
2012-04-16 10:40:00,89.6,89.66,89.6,89.6,17500.0,60.5495,60.5901,60.5495,60.5495,17500.0
2012-04-16 10:45:00,89.56,89.73,89.53,89.69,31600.0,60.5225,60.6374,60.5022,60.6103,31600.0
2012-04-16 10:50:00,89.69,89.69,89.59,89.61,13300.0,60.6103,60.6103,60.5428,60.5563,13300.0
2012-04-16 10:55:00,89.63,89.64,89.5,89.5,24700.0,60.5698,60.5765,60.4819,60.4819,24700.0
2012-04-16 11:00:00,89.52,89.57,89.41,89.41,11500.0,60.4955,60.5292,60.4211,60.4211,11500.0
2012-04-16 11:05:00,89.41,89.49,89.35,89.45,15200.0,60.4211,60.4752,60.3806,60.4482,15200.0
2012-04-16 11:10:00,89.46,89.57,89.46,89.46,16800.0,60.4549,60.5292,60.4549,60.4549,16800.0
2012-04-16 11:15:00,89.46,89.48,89.42,89.42,14000.0,60.4549,60.4684,60.4279,60.4279,14000.0
2012-04-16 11:20:00,89.46,89.5,89.42,89.45,12300.0,60.4549,60.4819,60.4279,60.4482,12300.0
2012-04-16 11:25:00,89.44,89.52,89.44,89.49,15900.0,60.4414,60.4955,60.4414,60.4752,15900.0
2012-04-16 11:30:00,89.51,89.52,89.41,89.45,18300.0,60.4887,60.4955,60.4211,60.4482,18300.0
2012-04-16 11:35:00,89.43,89.51,89.41,89.48,14400.0,60.4346,60.4887,60.4211,60.4684,14400.0
2012-04-16 11:40:00,89.49,89.51,89.37,89.46,14000.0,60.4752,60.4887,60.3941,60.4549,14000.0
2012-04-16 11:45:00,89.43,89.44,89.26,89.27,22700.0,60.4346,60.4414,60.3198,60.3265,22700.0
2012-04-16 11:50:00,89.25,89.29,89.19,89.22,13800.0,60.313,60.34,60.2725,60.2927,13800.0
2012-04-16 11:55:00,89.21,89.24,89.11,89.12,11000.0,60.286,60.3062,60.2184,60.2251,11000.0
2012-04-16 12:00:00,89.1,89.28,89.08,89.27,11500.0,60.2116,60.3333,60.1981,60.3265,11500.0
2012-04-16 12:05:00,89.27,89.3,89.19,89.19,8400.0,60.3265,60.3468,60.2725,60.2725,8400.0
2012-04-16 12:10:00,89.2,89.24,89.19,89.19,10500.0,60.2792,60.3062,60.2725,60.2725,10500.0
2012-04-16 12:15:00,89.18,89.22,89.15,89.19,13100.0,60.2657,60.2927,60.2454,60.2725,13100.0
2012-04-16 12:20:00,89.21,89.21,89.1,89.16,26400.0,60.286,60.286,60.2116,60.2522,26400.0
2012-04-16 12:25:00,89.17,89.23,89.16,89.21,29000.0,60.2589,60.2995,60.2522,60.286,29000.0
2012-04-16 12:30:00,89.2,89.28,89.19,89.25,19800.0,60.2792,60.3333,60.2725,60.313,19800.0
2012-04-16 12:35:00,89.23,89.27,89.22,89.26,5300.0,60.2995,60.3265,60.2927,60.3198,5300.0
2012-04-16 12:40:00,89.27,89.31,89.23,89.26,16700.0,60.3265,60.3535,60.2995,60.3198,16700.0
2012-04-16 12:45:00,89.26,89.31,89.26,89.3,5000.0,60.3198,60.3535,60.3198,60.3468,5000.0
2012-04-16 12:50:00,89.28,89.3,89.22,89.22,15300.0,60.3333,60.3468,60.2927,60.2927,15300.0
2012-04-16 12:55:00,89.21,89.41,89.21,89.41,10600.0,60.286,60.4211,60.286,60.4211,10600.0
2012-04-16 13:00:00,89.4,89.45,89.35,89.45,9200.0,60.4144,60.4482,60.3806,60.4482,9200.0
2012-04-16 13:05:00,89.45,89.48,89.39,89.42,9000.0,60.4482,60.4684,60.4076,60.4279,9000.0
2012-04-16 13:10:00,89.42,89.42,89.35,89.39,8600.0,60.4279,60.4279,60.3806,60.4076,8600.0
2012-04-16 13:15:00,89.41,89.45,89.36,89.39,13300.0,60.4211,60.4482,60.3873,60.4076,13300.0
2012-04-16 13:20:00,89.38,89.44,89.35,89.39,6600.0,60.4008,60.4414,60.3806,60.4076,6600.0
2012-04-16 13:25:00,89.39,89.42,89.31,89.37,19900.0,60.4076,60.4279,60.3535,60.3941,19900.0
2012-04-16 13:30:00,89.38,89.41,89.34,89.4,8900.0,60.4008,60.4211,60.3738,60.4144,8900.0
2012-04-16 13:35:00,89.41,89.44,89.36,89.39,10300.0,60.4211,60.4414,60.3873,60.4076,10300.0
2012-04-16 13:40:00,89.4,89.45,89.35,89.4,27500.0,60.4144,60.4482,60.3806,60.4144,27500.0
2012-04-16 13:45:00,89.41,89.49,89.4,89.49,12700.0,60.4211,60.4752,60.4144,60.4752,12700.0
2012-04-16 13:50:00,89.5,89.59,89.5,89.5,10800.0,60.4819,60.5428,60.4819,60.4819,10800.0
2012-04-16 13:55:00,89.51,89.69,89.51,89.58,14800.0,60.4887,60.6103,60.4887,60.536,14800.0
2012-04-16 14:00:00,89.59,89.6,89.54,89.57,205900.0,60.5428,60.5495,60.509,60.5292,205900.0
2012-04-16 14:05:00,89.59,89.61,89.53,89.55,26900.0,60.5428,60.5563,60.5022,60.5157,26900.0
2012-04-16 14:10:00,89.56,89.69,89.55,89.69,21000.0,60.5225,60.6103,60.5157,60.6103,21000.0
2012-04-16 14:15:00,89.68,89.69,89.65,89.68,8400.0,60.6036,60.6103,60.5833,60.6036,8400.0
2012-04-16 14:20:00,89.67,89.7,89.64,89.65,10100.0,60.5968,60.6171,60.5765,60.5833,10100.0
2012-04-16 14:25:00,89.65,89.65,89.58,89.58,21000.0,60.5833,60.5833,60.536,60.536,21000.0
2012-04-16 14:30:00,89.58,89.66,89.57,89.63,14700.0,60.536,60.5901,60.5292,60.5698,14700.0
2012-04-16 14:35:00,89.62,89.65,89.56,89.57,14600.0,60.563,60.5833,60.5225,60.5292,14600.0
2012-04-16 14:40:00,89.58,89.66,89.56,89.66,12100.0,60.536,60.5901,60.5225,60.5901,12100.0
2012-04-16 14:45:00,89.67,89.7,89.65,89.67,8800.0,60.5968,60.6171,60.5833,60.5968,8800.0
2012-04-16 14:50:00,89.68,89.74,89.68,89.68,11900.0,60.6036,60.6441,60.6036,60.6036,11900.0
2012-04-16 14:55:00,89.68,89.73,89.62,89.73,7300.0,60.6036,60.6374,60.563,60.6374,7300.0
2012-04-16 15:00:00,89.73,89.73,89.53,89.58,23800.0,60.6374,60.6374,60.5022,60.536,23800.0
2012-04-16 15:05:00,89.58,89.65,89.57,89.62,12900.0,60.536,60.5833,60.5292,60.563,12900.0
2012-04-16 15:10:00,89.6,89.64,89.6,89.61,11600.0,60.5495,60.5765,60.5495,60.5563,11600.0
2012-04-16 15:15:00,89.62,89.64,89.59,89.62,9800.0,60.563,60.5765,60.5428,60.563,9800.0
2012-04-16 15:20:00,89.62,89.63,89.58,89.62,24700.0,60.563,60.5698,60.536,60.563,24700.0
2012-04-16 15:25:00,89.61,89.62,89.58,89.61,26600.0,60.5563,60.563,60.536,60.5563,26600.0
2012-04-16 15:30:00,89.6,89.63,89.59,89.6,18000.0,60.5495,60.5698,60.5428,60.5495,18000.0
2012-04-16 15:35:00,89.59,89.68,89.58,89.61,23900.0,60.5428,60.6036,60.536,60.5563,23900.0
2012-04-16 15:40:00,89.61,89.65,89.58,89.61,25700.0,60.5563,60.5833,60.536,60.5563,25700.0
2012-04-16 15:45:00,89.61,89.64,89.56,89.57,43700.0,60.5563,60.5765,60.5225,60.5292,43700.0
2012-04-16 15:50:00,89.56,89.59,89.5,89.53,53500.0,60.5225,60.5428,60.4819,60.5022,53500.0
2012-04-16 15:55:00,89.52,89.62,89.52,89.57,103800.0,60.4955,60.563,60.4955,60.5292,103800.0
2012-04-17 09:30:00,89.54,90.0,89.54,89.88,34300.0,60.509,60.8198,60.509,60.7387,34300.0
2012-04-17 09:35:00,89.87,90.49,89.86,90.23,114300.0,60.732,61.151,60.7252,60.9753,114300.0
2012-04-17 09:40:00,90.23,90.39,89.63,90.15,101800.0,60.9753,61.0834,60.5698,60.9212,101800.0
2012-04-17 09:45:00,90.12,90.19,89.7,89.73,79900.0,60.9009,60.9482,60.6171,60.6374,79900.0
2012-04-17 09:50:00,89.78,89.81,89.19,89.33,47800.0,60.6712,60.6914,60.2725,60.3671,47800.0
2012-04-17 09:55:00,89.38,89.4,89.3,89.35,24700.0,60.4008,60.4144,60.3468,60.3806,24700.0
2012-04-17 10:00:00,89.37,89.38,89.03,89.09,44700.0,60.3941,60.4008,60.1643,60.2049,44700.0
2012-04-17 10:05:00,89.09,89.36,89.09,89.35,20000.0,60.2049,60.3873,60.2049,60.3806,20000.0
2012-04-17 10:10:00,89.35,89.37,89.26,89.33,11000.0,60.3806,60.3941,60.3198,60.3671,11000.0
2012-04-17 10:15:00,89.32,89.62,89.29,89.62,22400.0,60.3603,60.563,60.34,60.563,22400.0
2012-04-17 10:20:00,89.62,89.65,89.6,89.6,20100.0,60.563,60.5833,60.5495,60.5495,20100.0
2012-04-17 10:25:00,89.6,89.64,89.55,89.58,10400.0,60.5495,60.5765,60.5157,60.536,10400.0
2012-04-17 10:30:00,89.63,89.76,89.6,89.7,11900.0,60.5698,60.6576,60.5495,60.6171,11900.0
2012-04-17 10:35:00,89.7,89.76,89.69,89.7,10300.0,60.6171,60.6576,60.6103,60.6171,10300.0
2012-04-17 10:40:00,89.71,89.78,89.71,89.77,10800.0,60.6239,60.6712,60.6239,60.6644,10800.0
2012-04-17 10:45:00,89.77,89.93,89.75,89.93,8700.0,60.6644,60.7725,60.6509,60.7725,8700.0
2012-04-17 10:50:00,89.9,89.95,89.83,89.93,10000.0,60.7523,60.786,60.7049,60.7725,10000.0
2012-04-17 10:55:00,89.94,89.94,89.83,89.86,5500.0,60.7793,60.7793,60.7049,60.7252,5500.0
2012-04-17 11:00:00,89.86,90.0,89.86,89.98,10700.0,60.7252,60.8198,60.7252,60.8063,10700.0
2012-04-17 11:05:00,89.98,90.04,89.93,89.94,15100.0,60.8063,60.8469,60.7725,60.7793,15100.0
2012-04-17 11:10:00,89.97,90.03,89.95,90.0,10100.0,60.7996,60.8401,60.786,60.8198,10100.0
2012-04-17 11:15:00,90.02,90.05,89.99,90.02,9400.0,60.8333,60.8536,60.8131,60.8333,9400.0
2012-04-17 11:20:00,90.02,90.09,90.0,90.06,9900.0,60.8333,60.8806,60.8198,60.8604,9900.0
2012-04-17 11:25:00,90.07,90.14,89.96,90.03,19400.0,60.8671,60.9144,60.7928,60.8401,19400.0
2012-04-17 11:30:00,90.06,90.13,90.06,90.1,7400.0,60.8604,60.9077,60.8604,60.8874,7400.0
2012-04-17 11:35:00,90.1,90.15,90.08,90.08,11200.0,60.8874,60.9212,60.8739,60.8739,11200.0
2012-04-17 11:40:00,90.1,90.16,90.08,90.11,7800.0,60.8874,60.928,60.8739,60.8942,7800.0
2012-04-17 11:45:00,90.11,90.23,90.11,90.21,14400.0,60.8942,60.9753,60.8942,60.9617,14400.0
2012-04-17 11:50:00,90.18,90.23,90.14,90.23,4000.0,60.9415,60.9753,60.9144,60.9753,4000.0
2012-04-17 11:55:00,90.22,90.23,90.2,90.22,2600.0,60.9685,60.9753,60.955,60.9685,2600.0
2012-04-17 12:00:00,90.2,90.27,90.2,90.27,4400.0,60.955,61.0023,60.955,61.0023,4400.0
2012-04-17 12:05:00,90.27,90.29,90.24,90.25,5600.0,61.0023,61.0158,60.982,60.9888,5600.0
2012-04-17 12:10:00,90.28,90.32,90.28,90.28,3500.0,61.009,61.0361,61.009,61.009,3500.0
2012-04-17 12:15:00,90.3,90.35,90.27,90.35,15100.0,61.0226,61.0564,61.0023,61.0564,15100.0
2012-04-17 12:20:00,90.36,90.47,90.34,90.46,11500.0,61.0631,61.1374,61.0496,61.1307,11500.0
2012-04-17 12:25:00,90.45,90.5,90.43,90.5,9200.0,61.1239,61.1577,61.1104,61.1577,9200.0
2012-04-17 12:30:00,90.5,90.64,90.5,90.6,12100.0,61.1577,61.2523,61.1577,61.2253,12100.0
2012-04-17 12:35:00,90.59,90.63,90.57,90.59,4400.0,61.2185,61.2456,61.205,61.2185,4400.0
2012-04-17 12:40:00,90.59,90.63,90.58,90.59,6400.0,61.2185,61.2456,61.2118,61.2185,6400.0
2012-04-17 12:45:00,90.61,90.63,90.6,90.61,2700.0,61.2321,61.2456,61.2253,61.2321,2700.0
2012-04-17 12:50:00,90.61,90.65,90.61,90.61,2100.0,61.2321,61.2591,61.2321,61.2321,2100.0
2012-04-17 12:55:00,90.61,90.65,90.6,90.65,9200.0,61.2321,61.2591,61.2253,61.2591,9200.0
2012-04-17 13:00:00,90.64,90.64,90.57,90.6,4600.0,61.2523,61.2523,61.205,61.2253,4600.0
2012-04-17 13:05:00,90.59,90.61,90.56,90.6,6600.0,61.2185,61.2321,61.1983,61.2253,6600.0
2012-04-17 13:10:00,90.6,90.62,90.6,90.61,5400.0,61.2253,61.2388,61.2253,61.2321,5400.0
2012-04-17 13:15:00,90.62,90.65,90.61,90.62,8300.0,61.2388,61.2591,61.2321,61.2388,8300.0
2012-04-17 13:20:00,90.6,90.61,90.56,90.59,2700.0,61.2253,61.2321,61.1983,61.2185,2700.0
2012-04-17 13:25:00,90.6,90.64,90.59,90.62,2300.0,61.2253,61.2523,61.2185,61.2388,2300.0
2012-04-17 13:30:00,90.61,90.62,90.58,90.58,3200.0,61.2321,61.2388,61.2118,61.2118,3200.0
2012-04-17 13:35:00,90.57,90.63,90.56,90.63,1800.0,61.205,61.2456,61.1983,61.2456,1800.0
2012-04-17 13:40:00,90.63,90.66,90.62,90.62,4200.0,61.2456,61.2658,61.2388,61.2388,4200.0
2012-04-17 13:45:00,90.63,90.67,90.63,90.65,3100.0,61.2456,61.2726,61.2456,61.2591,3100.0
2012-04-17 13:50:00,90.64,90.67,90.63,90.67,6400.0,61.2523,61.2726,61.2456,61.2726,6400.0
2012-04-17 13:55:00,90.67,90.74,90.65,90.68,7800.0,61.2726,61.3199,61.2591,61.2794,7800.0
2012-04-17 14:00:00,90.69,90.71,90.69,90.69,4600.0,61.2861,61.2996,61.2861,61.2861,4600.0
2012-04-17 14:05:00,90.69,90.72,90.68,90.69,5000.0,61.2861,61.3064,61.2794,61.2861,5000.0
2012-04-17 14:10:00,90.7,90.73,90.7,90.72,6900.0,61.2929,61.3131,61.2929,61.3064,6900.0
2012-04-17 14:15:00,90.71,90.75,90.65,90.74,51700.0,61.2996,61.3267,61.2591,61.3199,51700.0
2012-04-17 14:20:00,90.74,90.78,90.73,90.73,7300.0,61.3199,61.3469,61.3131,61.3131,7300.0
2012-04-17 14:25:00,90.73,90.77,90.73,90.76,4100.0,61.3131,61.3402,61.3131,61.3334,4100.0
2012-04-17 14:30:00,90.76,90.76,90.73,90.75,7100.0,61.3334,61.3334,61.3131,61.3267,7100.0
2012-04-17 14:35:00,90.74,90.74,90.71,90.73,5700.0,61.3199,61.3199,61.2996,61.3131,5700.0
2012-04-17 14:40:00,90.74,90.74,90.72,90.74,4000.0,61.3199,61.3199,61.3064,61.3199,4000.0
2012-04-17 14:45:00,90.74,90.74,90.65,90.65,5600.0,61.3199,61.3199,61.2591,61.2591,5600.0
2012-04-17 14:50:00,90.65,90.68,90.61,90.62,12500.0,61.2591,61.2794,61.2321,61.2388,12500.0
2012-04-17 14:55:00,90.62,90.63,90.6,90.62,4600.0,61.2388,61.2456,61.2253,61.2388,4600.0
2012-04-17 15:00:00,90.61,90.64,90.61,90.63,9000.0,61.2321,61.2523,61.2321,61.2456,9000.0
2012-04-17 15:05:00,90.64,90.64,90.57,90.61,10900.0,61.2523,61.2523,61.205,61.2321,10900.0
2012-04-17 15:10:00,90.62,90.64,90.6,90.63,14300.0,61.2388,61.2523,61.2253,61.2456,14300.0
2012-04-17 15:15:00,90.63,90.67,90.59,90.59,7700.0,61.2456,61.2726,61.2185,61.2185,7700.0
2012-04-17 15:20:00,90.58,90.63,90.54,90.63,9700.0,61.2118,61.2456,61.1847,61.2456,9700.0
2012-04-17 15:25:00,90.63,90.68,90.61,90.68,8800.0,61.2456,61.2794,61.2321,61.2794,8800.0
2012-04-17 15:30:00,90.67,90.68,90.6,90.61,17100.0,61.2726,61.2794,61.2253,61.2321,17100.0
2012-04-17 15:35:00,90.61,90.62,90.53,90.54,24000.0,61.2321,61.2388,61.178,61.1847,24000.0
2012-04-17 15:40:00,90.54,90.64,90.52,90.63,15000.0,61.1847,61.2523,61.1712,61.2456,15000.0
2012-04-17 15:45:00,90.64,90.73,90.64,90.7,52200.0,61.2523,61.3131,61.2523,61.2929,52200.0
2012-04-17 15:50:00,90.71,90.75,90.68,90.68,39600.0,61.2996,61.3267,61.2794,61.2794,39600.0
2012-04-17 15:55:00,90.68,90.72,90.6,90.6,68500.0,61.2794,61.3064,61.2253,61.2253,68500.0
2012-04-18 09:30:00,90.29,90.38,90.2,90.27,28500.0,61.0158,61.0766,60.955,61.0023,28500.0
2012-04-18 09:35:00,90.28,90.41,90.2,90.34,10700.0,61.009,61.0969,60.955,61.0496,10700.0
2012-04-18 09:40:00,90.31,90.34,90.07,90.08,15100.0,61.0293,61.0496,60.8671,60.8739,15100.0
2012-04-18 09:45:00,90.07,90.32,89.93,90.32,37600.0,60.8671,61.0361,60.7725,61.0361,37600.0
2012-04-18 09:50:00,90.27,90.36,90.21,90.32,10600.0,61.0023,61.0631,60.9617,61.0361,10600.0
2012-04-18 09:55:00,90.35,90.38,90.24,90.35,11100.0,61.0564,61.0766,60.982,61.0564,11100.0
2012-04-18 10:00:00,90.37,90.4,90.27,90.36,25200.0,61.0699,61.0901,61.0023,61.0631,25200.0
2012-04-18 10:05:00,90.38,90.55,90.37,90.55,20900.0,61.0766,61.1915,61.0699,61.1915,20900.0
2012-04-18 10:10:00,90.55,90.59,90.44,90.57,25900.0,61.1915,61.2185,61.1172,61.205,25900.0
2012-04-18 10:15:00,90.59,90.68,90.54,90.64,27400.0,61.2185,61.2794,61.1847,61.2523,27400.0
2012-04-18 10:20:00,90.63,90.66,90.46,90.47,34600.0,61.2456,61.2658,61.1307,61.1374,34600.0
2012-04-18 10:25:00,90.46,90.46,90.38,90.38,10700.0,61.1307,61.1307,61.0766,61.0766,10700.0
2012-04-18 10:30:00,90.39,90.52,90.36,90.5,13700.0,61.0834,61.1712,61.0631,61.1577,13700.0
2012-04-18 10:35:00,90.52,90.68,90.52,90.63,9700.0,61.1712,61.2794,61.1712,61.2456,9700.0
2012-04-18 10:40:00,90.64,90.71,90.64,90.68,11600.0,61.2523,61.2996,61.2523,61.2794,11600.0
2012-04-18 10:45:00,90.7,90.77,90.69,90.76,5700.0,61.2929,61.3402,61.2861,61.3334,5700.0
2012-04-18 10:50:00,90.73,90.76,90.64,90.65,10600.0,61.3131,61.3334,61.2523,61.2591,10600.0
2012-04-18 10:55:00,90.66,90.66,90.53,90.53,9300.0,61.2658,61.2658,61.178,61.178,9300.0
2012-04-18 11:00:00,90.52,90.52,90.44,90.46,7100.0,61.1712,61.1712,61.1172,61.1307,7100.0
2012-04-18 11:05:00,90.47,90.48,90.32,90.42,11300.0,61.1374,61.1442,61.0361,61.1037,11300.0
2012-04-18 11:10:00,90.44,90.5,90.41,90.46,10900.0,61.1172,61.1577,61.0969,61.1307,10900.0
2012-04-18 11:15:00,90.46,90.47,90.41,90.45,18600.0,61.1307,61.1374,61.0969,61.1239,18600.0
2012-04-18 11:20:00,90.45,90.48,90.39,90.48,16900.0,61.1239,61.1442,61.0834,61.1442,16900.0
2012-04-18 11:25:00,90.48,90.53,90.42,90.49,7900.0,61.1442,61.178,61.1037,61.151,7900.0
2012-04-18 11:30:00,90.51,90.58,90.49,90.55,11900.0,61.1645,61.2118,61.151,61.1915,11900.0
2012-04-18 11:35:00,90.55,90.55,90.5,90.5,16600.0,61.1915,61.1915,61.1577,61.1577,16600.0
2012-04-18 11:40:00,90.49,90.53,90.48,90.52,5200.0,61.151,61.178,61.1442,61.1712,5200.0
2012-04-18 11:45:00,90.52,90.57,90.51,90.55,4200.0,61.1712,61.205,61.1645,61.1915,4200.0
2012-04-18 11:50:00,90.53,90.58,90.48,90.58,4000.0,61.178,61.2118,61.1442,61.2118,4000.0
2012-04-18 11:55:00,90.58,90.64,90.58,90.58,3500.0,61.2118,61.2523,61.2118,61.2118,3500.0
2012-04-18 12:00:00,90.59,90.67,90.59,90.62,5300.0,61.2185,61.2726,61.2185,61.2388,5300.0
2012-04-18 12:05:00,90.64,90.67,90.6,90.66,10800.0,61.2523,61.2726,61.2253,61.2658,10800.0
2012-04-18 12:10:00,90.65,90.68,90.61,90.65,7100.0,61.2591,61.2794,61.2321,61.2591,7100.0
2012-04-18 12:15:00,90.65,90.65,90.55,90.55,5900.0,61.2591,61.2591,61.1915,61.1915,5900.0
2012-04-18 12:20:00,90.56,90.59,90.56,90.56,4100.0,61.1983,61.2185,61.1983,61.1983,4100.0
2012-04-18 12:25:00,90.56,90.56,90.47,90.47,7100.0,61.1983,61.1983,61.1374,61.1374,7100.0
2012-04-18 12:30:00,90.46,90.54,90.45,90.52,7700.0,61.1307,61.1847,61.1239,61.1712,7700.0
2012-04-18 12:35:00,90.51,90.56,90.48,90.54,4300.0,61.1645,61.1983,61.1442,61.1847,4300.0
2012-04-18 12:40:00,90.55,90.55,90.48,90.5,2400.0,61.1915,61.1915,61.1442,61.1577,2400.0
2012-04-18 12:45:00,90.51,90.51,90.48,90.48,2600.0,61.1645,61.1645,61.1442,61.1442,2600.0
2012-04-18 12:50:00,90.49,90.57,90.49,90.54,2300.0,61.151,61.205,61.151,61.1847,2300.0
2012-04-18 12:55:00,90.56,90.57,90.52,90.57,3900.0,61.1983,61.205,61.1712,61.205,3900.0
2012-04-18 13:00:00,90.57,90.59,90.55,90.59,2900.0,61.205,61.2185,61.1915,61.2185,2900.0
2012-04-18 13:05:00,90.59,90.61,90.59,90.6,2800.0,61.2185,61.2321,61.2185,61.2253,2800.0
2012-04-18 13:10:00,90.61,90.61,90.58,90.58,3400.0,61.2321,61.2321,61.2118,61.2118,3400.0
2012-04-18 13:15:00,90.59,90.59,90.51,90.53,8000.0,61.2185,61.2185,61.1645,61.178,8000.0
2012-04-18 13:20:00,90.54,90.58,90.5,90.53,5100.0,61.1847,61.2118,61.1577,61.178,5100.0
2012-04-18 13:25:00,90.52,90.54,90.48,90.48,7700.0,61.1712,61.1847,61.1442,61.1442,7700.0
2012-04-18 13:30:00,90.48,90.48,90.44,90.44,7900.0,61.1442,61.1442,61.1172,61.1172,7900.0
2012-04-18 13:35:00,90.44,90.48,90.41,90.41,7600.0,61.1172,61.1442,61.0969,61.0969,7600.0
2012-04-18 13:40:00,90.42,90.44,90.41,90.42,3100.0,61.1037,61.1172,61.0969,61.1037,3100.0
2012-04-18 13:45:00,90.41,90.44,90.35,90.39,6800.0,61.0969,61.1172,61.0564,61.0834,6800.0
2012-04-18 13:50:00,90.4,90.42,90.36,90.41,2500.0,61.0901,61.1037,61.0631,61.0969,2500.0
2012-04-18 13:55:00,90.41,90.41,90.33,90.35,4000.0,61.0969,61.0969,61.0428,61.0564,4000.0
2012-04-18 14:00:00,90.32,90.39,90.32,90.39,2100.0,61.0361,61.0834,61.0361,61.0834,2100.0
2012-04-18 14:05:00,90.37,90.4,90.36,90.39,6300.0,61.0699,61.0901,61.0631,61.0834,6300.0
2012-04-18 14:10:00,90.39,90.41,90.36,90.41,5400.0,61.0834,61.0969,61.0631,61.0969,5400.0
2012-04-18 14:15:00,90.41,90.43,90.39,90.43,9500.0,61.0969,61.1104,61.0834,61.1104,9500.0
2012-04-18 14:20:00,90.42,90.55,90.42,90.55,10000.0,61.1037,61.1915,61.1037,61.1915,10000.0
2012-04-18 14:25:00,90.55,90.57,90.52,90.52,5900.0,61.1915,61.205,61.1712,61.1712,5900.0
2012-04-18 14:30:00,90.52,90.58,90.52,90.54,5900.0,61.1712,61.2118,61.1712,61.1847,5900.0
2012-04-18 14:35:00,90.55,90.55,90.5,90.5,4300.0,61.1915,61.1915,61.1577,61.1577,4300.0
2012-04-18 14:40:00,90.5,90.5,90.44,90.44,8100.0,61.1577,61.1577,61.1172,61.1172,8100.0
2012-04-18 14:45:00,90.44,90.47,90.41,90.41,8300.0,61.1172,61.1374,61.0969,61.0969,8300.0
2012-04-18 14:50:00,90.41,90.52,90.41,90.45,7300.0,61.0969,61.1712,61.0969,61.1239,7300.0
2012-04-18 14:55:00,90.45,90.45,90.38,90.41,7000.0,61.1239,61.1239,61.0766,61.0969,7000.0
2012-04-18 15:00:00,90.41,90.54,90.41,90.52,11100.0,61.0969,61.1847,61.0969,61.1712,11100.0
2012-04-18 15:05:00,90.53,90.57,90.39,90.39,17000.0,61.178,61.205,61.0834,61.0834,17000.0
2012-04-18 15:10:00,90.4,90.42,90.36,90.42,15600.0,61.0901,61.1037,61.0631,61.1037,15600.0
2012-04-18 15:15:00,90.42,90.43,90.33,90.41,12500.0,61.1037,61.1104,61.0428,61.0969,12500.0
2012-04-18 15:20:00,90.42,90.44,90.37,90.43,11400.0,61.1037,61.1172,61.0699,61.1104,11400.0
2012-04-18 15:25:00,90.44,90.45,90.34,90.34,14200.0,61.1172,61.1239,61.0496,61.0496,14200.0
2012-04-18 15:30:00,90.34,90.43,90.34,90.39,9000.0,61.0496,61.1104,61.0496,61.0834,9000.0
2012-04-18 15:35:00,90.38,90.43,90.35,90.38,14900.0,61.0766,61.1104,61.0564,61.0766,14900.0
2012-04-18 15:40:00,90.37,90.38,90.31,90.36,12000.0,61.0699,61.0766,61.0293,61.0631,12000.0
2012-04-18 15:45:00,90.37,90.39,90.31,90.33,14500.0,61.0699,61.0834,61.0293,61.0428,14500.0
2012-04-18 15:50:00,90.34,90.35,90.29,90.32,18500.0,61.0496,61.0564,61.0158,61.0361,18500.0
2012-04-18 15:55:00,90.31,90.38,90.3,90.36,47000.0,61.0293,61.0766,61.0226,61.0631,47000.0
2012-04-19 09:30:00,90.7,90.82,90.19,90.25,39600.0,61.2929,61.374,60.9482,60.9888,39600.0
2012-04-19 09:35:00,90.25,90.43,90.22,90.43,13600.0,60.9888,61.1104,60.9685,61.1104,13600.0
2012-04-19 09:40:00,90.42,90.54,90.39,90.45,20100.0,61.1037,61.1847,61.0834,61.1239,20100.0
2012-04-19 09:45:00,90.44,90.64,90.33,90.51,37600.0,61.1172,61.2523,61.0428,61.1645,37600.0
2012-04-19 09:50:00,90.51,90.59,90.46,90.53,29200.0,61.1645,61.2185,61.1307,61.178,29200.0
2012-04-19 09:55:00,90.52,90.61,90.5,90.61,16800.0,61.1712,61.2321,61.1577,61.2321,16800.0
2012-04-19 10:00:00,90.58,90.6,90.38,90.4,37600.0,61.2118,61.2253,61.0766,61.0901,37600.0
2012-04-19 10:05:00,90.38,90.44,90.25,90.32,33000.0,61.0766,61.1172,60.9888,61.0361,33000.0
2012-04-19 10:10:00,90.29,90.52,90.28,90.52,29700.0,61.0158,61.1712,61.009,61.1712,29700.0
2012-04-19 10:15:00,90.52,90.63,90.45,90.63,37400.0,61.1712,61.2456,61.1239,61.2456,37400.0
2012-04-19 10:20:00,90.65,90.75,90.62,90.68,13000.0,61.2591,61.3267,61.2388,61.2794,13000.0
2012-04-19 10:25:00,90.67,90.68,90.46,90.52,24400.0,61.2726,61.2794,61.1307,61.1712,24400.0
2012-04-19 10:30:00,90.52,90.65,90.49,90.61,22500.0,61.1712,61.2591,61.151,61.2321,22500.0
2012-04-19 10:35:00,90.61,90.82,90.61,90.72,13200.0,61.2321,61.374,61.2321,61.3064,13200.0
2012-04-19 10:40:00,90.75,90.89,90.75,90.82,11700.0,61.3267,61.4213,61.3267,61.374,11700.0
2012-04-19 10:45:00,90.85,90.89,90.77,90.83,16800.0,61.3942,61.4213,61.3402,61.3807,16800.0
2012-04-19 10:50:00,90.81,90.85,90.75,90.85,9000.0,61.3672,61.3942,61.3267,61.3942,9000.0
2012-04-19 10:55:00,90.85,90.92,90.85,90.87,13200.0,61.3942,61.4415,61.3942,61.4078,13200.0
2012-04-19 11:00:00,90.88,90.88,90.75,90.83,15900.0,61.4145,61.4145,61.3267,61.3807,15900.0
2012-04-19 11:05:00,90.86,90.94,90.86,90.93,15000.0,61.401,61.4551,61.401,61.4483,15000.0
2012-04-19 11:10:00,90.94,90.97,90.86,90.88,14900.0,61.4551,61.4753,61.401,61.4145,14900.0
2012-04-19 11:15:00,90.86,90.9,90.82,90.82,13600.0,61.401,61.428,61.374,61.374,13600.0
2012-04-19 11:20:00,90.81,90.83,90.68,90.71,14800.0,61.3672,61.3807,61.2794,61.2996,14800.0
2012-04-19 11:25:00,90.68,90.72,90.62,90.62,18500.0,61.2794,61.3064,61.2388,61.2388,18500.0
2012-04-19 11:30:00,90.62,90.64,90.48,90.5,16200.0,61.2388,61.2523,61.1442,61.1577,16200.0
2012-04-19 11:35:00,90.52,90.57,90.48,90.56,6700.0,61.1712,61.205,61.1442,61.1983,6700.0
2012-04-19 11:40:00,90.57,90.61,90.57,90.6,6700.0,61.205,61.2321,61.205,61.2253,6700.0
2012-04-19 11:45:00,90.61,90.69,90.55,90.69,8200.0,61.2321,61.2861,61.1915,61.2861,8200.0
2012-04-19 11:50:00,90.71,90.77,90.7,90.76,6100.0,61.2996,61.3402,61.2929,61.3334,6100.0
2012-04-19 11:55:00,90.75,90.76,90.72,90.74,4100.0,61.3267,61.3334,61.3064,61.3199,4100.0
2012-04-19 12:00:00,90.74,90.74,90.6,90.6,12100.0,61.3199,61.3199,61.2253,61.2253,12100.0
2012-04-19 12:05:00,90.59,90.59,90.4,90.42,6800.0,61.2185,61.2185,61.0901,61.1037,6800.0
2012-04-19 12:10:00,90.41,90.5,90.4,90.47,7100.0,61.0969,61.1577,61.0901,61.1374,7100.0
2012-04-19 12:15:00,90.44,90.47,90.35,90.37,8000.0,61.1172,61.1374,61.0564,61.0699,8000.0
2012-04-19 12:20:00,90.38,90.45,90.37,90.38,10500.0,61.0766,61.1239,61.0699,61.0766,10500.0
2012-04-19 12:25:00,90.38,90.46,90.38,90.43,7100.0,61.0766,61.1307,61.0766,61.1104,7100.0
2012-04-19 12:30:00,90.42,90.46,90.35,90.45,9900.0,61.1037,61.1307,61.0564,61.1239,9900.0
2012-04-19 12:35:00,90.44,90.52,90.44,90.49,8000.0,61.1172,61.1712,61.1172,61.151,8000.0
2012-04-19 12:40:00,90.52,90.57,90.51,90.54,20300.0,61.1712,61.205,61.1645,61.1847,20300.0
2012-04-19 12:45:00,90.56,90.57,90.53,90.53,3600.0,61.1983,61.205,61.178,61.178,3600.0
2012-04-19 12:50:00,90.54,90.54,90.49,90.51,9900.0,61.1847,61.1847,61.151,61.1645,9900.0
2012-04-19 12:55:00,90.52,90.53,90.51,90.51,6900.0,61.1712,61.178,61.1645,61.1645,6900.0
2012-04-19 13:00:00,90.5,90.52,90.44,90.51,9300.0,61.1577,61.1712,61.1172,61.1645,9300.0
2012-04-19 13:05:00,90.5,90.5,90.47,90.47,7100.0,61.1577,61.1577,61.1374,61.1374,7100.0
2012-04-19 13:10:00,90.47,90.53,90.45,90.52,25100.0,61.1374,61.178,61.1239,61.1712,25100.0
2012-04-19 13:15:00,90.5,90.55,90.5,90.51,13200.0,61.1577,61.1915,61.1577,61.1645,13200.0
2012-04-19 13:20:00,90.51,90.57,90.49,90.53,24200.0,61.1645,61.205,61.151,61.178,24200.0
2012-04-19 13:25:00,90.54,90.56,90.5,90.55,5400.0,61.1847,61.1983,61.1577,61.1915,5400.0
2012-04-19 13:30:00,90.54,90.58,90.53,90.56,6100.0,61.1847,61.2118,61.178,61.1983,6100.0
2012-04-19 13:35:00,90.56,90.57,90.51,90.51,7800.0,61.1983,61.205,61.1645,61.1645,7800.0
2012-04-19 13:40:00,90.52,90.53,90.5,90.51,6000.0,61.1712,61.178,61.1577,61.1645,6000.0
2012-04-19 13:45:00,90.51,90.52,90.5,90.51,10900.0,61.1645,61.1712,61.1577,61.1645,10900.0
2012-04-19 13:50:00,90.51,90.53,90.49,90.5,8400.0,61.1645,61.178,61.151,61.1577,8400.0
2012-04-19 13:55:00,90.5,90.52,90.49,90.5,20500.0,61.1577,61.1712,61.151,61.1577,20500.0
2012-04-19 14:00:00,90.5,90.54,90.49,90.54,14000.0,61.1577,61.1847,61.151,61.1847,14000.0
2012-04-19 14:05:00,90.53,90.53,90.49,90.5,11000.0,61.178,61.178,61.151,61.1577,11000.0
2012-04-19 14:10:00,90.51,90.54,90.48,90.53,25100.0,61.1645,61.1847,61.1442,61.178,25100.0
2012-04-19 14:15:00,90.53,90.53,90.39,90.46,13700.0,61.178,61.178,61.0834,61.1307,13700.0
2012-04-19 14:20:00,90.47,90.47,90.43,90.46,10400.0,61.1374,61.1374,61.1104,61.1307,10400.0
2012-04-19 14:25:00,90.46,90.46,90.33,90.36,14500.0,61.1307,61.1307,61.0428,61.0631,14500.0
2012-04-19 14:30:00,90.37,90.37,90.18,90.2,22100.0,61.0699,61.0699,60.9415,60.955,22100.0
2012-04-19 14:35:00,90.15,90.16,90.06,90.1,18500.0,60.9212,60.928,60.8604,60.8874,18500.0
2012-04-19 14:40:00,90.07,90.22,90.03,90.21,61100.0,60.8671,60.9685,60.8401,60.9617,61100.0
2012-04-19 14:45:00,90.22,90.33,90.21,90.3,42400.0,60.9685,61.0428,60.9617,61.0226,42400.0
2012-04-19 14:50:00,90.31,90.31,90.29,90.3,46500.0,61.0293,61.0293,61.0158,61.0226,46500.0
2012-04-19 14:55:00,90.3,90.32,90.29,90.3,14600.0,61.0226,61.0361,61.0158,61.0226,14600.0
2012-04-19 15:00:00,90.3,90.31,90.25,90.27,22700.0,61.0226,61.0293,60.9888,61.0023,22700.0
2012-04-19 15:05:00,90.26,90.29,90.25,90.26,19100.0,60.9955,61.0158,60.9888,60.9955,19100.0
2012-04-19 15:10:00,90.26,90.28,90.18,90.2,19800.0,60.9955,61.009,60.9415,60.955,19800.0
2012-04-19 15:15:00,90.19,90.23,90.14,90.19,23800.0,60.9482,60.9753,60.9144,60.9482,23800.0
2012-04-19 15:20:00,90.2,90.21,90.14,90.16,17900.0,60.955,60.9617,60.9144,60.928,17900.0
2012-04-19 15:25:00,90.16,90.32,90.16,90.27,22700.0,60.928,61.0361,60.928,61.0023,22700.0
2012-04-19 15:30:00,90.26,90.26,90.16,90.17,23200.0,60.9955,60.9955,60.928,60.9347,23200.0
2012-04-19 15:35:00,90.17,90.25,90.16,90.25,26400.0,60.9347,60.9888,60.928,60.9888,26400.0
2012-04-19 15:40:00,90.24,90.34,90.24,90.32,24500.0,60.982,61.0496,60.982,61.0361,24500.0
2012-04-19 15:45:00,90.33,90.46,90.33,90.41,39300.0,61.0428,61.1307,61.0428,61.0969,39300.0
2012-04-19 15:50:00,90.41,90.41,90.26,90.35,32500.0,61.0969,61.0969,60.9955,61.0564,32500.0
2012-04-19 15:55:00,90.35,90.39,90.29,90.3,42700.0,61.0564,61.0834,61.0158,61.0226,42700.0
2012-04-20 09:30:00,90.45,90.57,90.32,90.57,221000.0,61.1239,61.205,61.0361,61.205,221000.0
2012-04-20 09:35:00,90.6,90.96,90.59,90.94,11200.0,61.2253,61.4686,61.2185,61.4551,11200.0
2012-04-20 09:40:00,90.93,90.93,90.78,90.8,9400.0,61.4483,61.4483,61.3469,61.3604,9400.0
2012-04-20 09:45:00,90.81,90.85,90.78,90.82,6400.0,61.3672,61.3942,61.3469,61.374,6400.0
2012-04-20 09:50:00,90.79,90.87,90.74,90.78,11100.0,61.3537,61.4078,61.3199,61.3469,11100.0
2012-04-20 09:55:00,90.82,90.93,90.78,90.88,11400.0,61.374,61.4483,61.3469,61.4145,11400.0
2012-04-20 10:00:00,90.92,90.94,90.86,90.89,7900.0,61.4415,61.4551,61.401,61.4213,7900.0
2012-04-20 10:05:00,90.91,90.92,90.82,90.86,15800.0,61.4348,61.4415,61.374,61.401,15800.0
2012-04-20 10:10:00,90.84,90.9,90.81,90.85,6000.0,61.3875,61.428,61.3672,61.3942,6000.0
2012-04-20 10:15:00,90.86,90.88,90.74,90.75,9100.0,61.401,61.4145,61.3199,61.3267,9100.0
2012-04-20 10:20:00,90.74,90.75,90.68,90.69,10200.0,61.3199,61.3267,61.2794,61.2861,10200.0
2012-04-20 10:25:00,90.72,90.78,90.67,90.7,11800.0,61.3064,61.3469,61.2726,61.2929,11800.0
2012-04-20 10:30:00,90.72,90.78,90.72,90.75,9300.0,61.3064,61.3469,61.3064,61.3267,9300.0
2012-04-20 10:35:00,90.73,90.97,90.73,90.97,13900.0,61.3131,61.4753,61.3131,61.4753,13900.0
2012-04-20 10:40:00,90.97,91.09,90.97,91.07,18400.0,61.4753,61.5564,61.4753,61.5429,18400.0
2012-04-20 10:45:00,91.07,91.1,91.02,91.07,5200.0,61.5429,61.5632,61.5091,61.5429,5200.0
2012-04-20 10:50:00,91.07,91.15,91.03,91.15,11500.0,61.5429,61.597,61.5159,61.597,11500.0
2012-04-20 10:55:00,91.14,91.19,91.14,91.19,3000.0,61.5902,61.624,61.5902,61.624,3000.0
2012-04-20 11:00:00,91.2,91.22,91.13,91.14,5400.0,61.6308,61.6443,61.5835,61.5902,5400.0
2012-04-20 11:05:00,91.15,91.18,91.11,91.15,8500.0,61.597,61.6172,61.5699,61.597,8500.0
2012-04-20 11:10:00,91.16,91.16,91.13,91.14,5200.0,61.6037,61.6037,61.5835,61.5902,5200.0
2012-04-20 11:15:00,91.14,91.24,91.1,91.13,13500.0,61.5902,61.6578,61.5632,61.5835,13500.0
2012-04-20 11:20:00,91.15,91.16,91.08,91.11,5000.0,61.597,61.6037,61.5497,61.5699,5000.0
2012-04-20 11:25:00,91.1,91.11,90.88,90.88,27000.0,61.5632,61.5699,61.4145,61.4145,27000.0
2012-04-20 11:30:00,90.87,90.97,90.85,90.95,33900.0,61.4078,61.4753,61.3942,61.4618,33900.0
2012-04-20 11:35:00,90.95,90.95,90.9,90.91,7700.0,61.4618,61.4618,61.428,61.4348,7700.0
2012-04-20 11:40:00,90.92,90.93,90.89,90.9,7400.0,61.4415,61.4483,61.4213,61.428,7400.0
2012-04-20 11:45:00,90.9,90.93,90.89,90.93,5000.0,61.428,61.4483,61.4213,61.4483,5000.0
2012-04-20 11:50:00,90.92,90.95,90.91,90.94,5600.0,61.4415,61.4618,61.4348,61.4551,5600.0
2012-04-20 11:55:00,90.93,90.94,90.89,90.94,4700.0,61.4483,61.4551,61.4213,61.4551,4700.0
2012-04-20 12:00:00,90.94,91.0,90.93,90.98,5500.0,61.4551,61.4956,61.4483,61.4821,5500.0
2012-04-20 12:05:00,90.99,91.0,90.96,90.98,11800.0,61.4888,61.4956,61.4686,61.4821,11800.0
2012-04-20 12:10:00,90.99,90.99,90.94,90.94,11800.0,61.4888,61.4888,61.4551,61.4551,11800.0
2012-04-20 12:15:00,90.94,90.96,90.93,90.96,8500.0,61.4551,61.4686,61.4483,61.4686,8500.0
2012-04-20 12:20:00,90.96,90.96,90.9,90.96,8100.0,61.4686,61.4686,61.428,61.4686,8100.0
2012-04-20 12:25:00,90.96,90.96,90.91,90.91,5100.0,61.4686,61.4686,61.4348,61.4348,5100.0
2012-04-20 12:30:00,90.92,90.95,90.91,90.94,5300.0,61.4415,61.4618,61.4348,61.4551,5300.0
2012-04-20 12:35:00,90.96,90.98,90.95,90.95,6500.0,61.4686,61.4821,61.4618,61.4618,6500.0
2012-04-20 12:40:00,90.95,90.95,90.91,90.92,8600.0,61.4618,61.4618,61.4348,61.4415,8600.0
2012-04-20 12:45:00,90.91,90.93,90.9,90.91,11400.0,61.4348,61.4483,61.428,61.4348,11400.0
2012-04-20 12:50:00,90.91,90.94,90.91,90.91,4600.0,61.4348,61.4551,61.4348,61.4348,4600.0
2012-04-20 12:55:00,90.91,90.92,90.87,90.87,9800.0,61.4348,61.4415,61.4078,61.4078,9800.0
2012-04-20 13:00:00,90.87,90.89,90.81,90.89,10300.0,61.4078,61.4213,61.3672,61.4213,10300.0
2012-04-20 13:05:00,90.89,90.9,90.88,90.9,3000.0,61.4213,61.428,61.4145,61.428,3000.0
2012-04-20 13:10:00,90.91,90.92,90.89,90.91,4500.0,61.4348,61.4415,61.4213,61.4348,4500.0
2012-04-20 13:15:00,90.9,90.91,90.88,90.89,5200.0,61.428,61.4348,61.4145,61.4213,5200.0
2012-04-20 13:20:00,90.88,90.92,90.87,90.87,6100.0,61.4145,61.4415,61.4078,61.4078,6100.0
2012-04-20 13:25:00,90.86,90.89,90.84,90.85,5100.0,61.401,61.4213,61.3875,61.3942,5100.0
2012-04-20 13:30:00,90.85,90.85,90.81,90.82,3800.0,61.3942,61.3942,61.3672,61.374,3800.0
2012-04-20 13:35:00,90.81,90.91,90.81,90.91,3100.0,61.3672,61.4348,61.3672,61.4348,3100.0
2012-04-20 13:40:00,90.9,90.9,90.83,90.86,9000.0,61.428,61.428,61.3807,61.401,9000.0
2012-04-20 13:45:00,90.85,90.9,90.85,90.88,2400.0,61.3942,61.428,61.3942,61.4145,2400.0
2012-04-20 13:50:00,90.88,90.88,90.79,90.8,12400.0,61.4145,61.4145,61.3537,61.3604,12400.0
2012-04-20 13:55:00,90.8,90.84,90.78,90.84,7300.0,61.3604,61.3875,61.3469,61.3875,7300.0
2012-04-20 14:00:00,90.83,90.84,90.77,90.78,4200.0,61.3807,61.3875,61.3402,61.3469,4200.0
2012-04-20 14:05:00,90.78,90.82,90.71,90.72,11100.0,61.3469,61.374,61.2996,61.3064,11100.0
2012-04-20 14:10:00,90.72,90.87,90.72,90.87,5500.0,61.3064,61.4078,61.3064,61.4078,5500.0
2012-04-20 14:15:00,90.86,90.93,90.86,90.89,8300.0,61.401,61.4483,61.401,61.4213,8300.0
2012-04-20 14:20:00,90.89,90.92,90.87,90.89,8500.0,61.4213,61.4415,61.4078,61.4213,8500.0
2012-04-20 14:25:00,90.9,91.0,90.9,90.98,8500.0,61.428,61.4956,61.428,61.4821,8500.0
2012-04-20 14:30:00,90.98,91.01,90.96,91.01,8400.0,61.4821,61.5024,61.4686,61.5024,8400.0
2012-04-20 14:35:00,91.03,91.07,90.99,91.07,12800.0,61.5159,61.5429,61.4888,61.5429,12800.0
2012-04-20 14:40:00,91.06,91.14,91.06,91.14,6400.0,61.5362,61.5902,61.5362,61.5902,6400.0
2012-04-20 14:45:00,91.14,91.14,91.07,91.07,7100.0,61.5902,61.5902,61.5429,61.5429,7100.0
2012-04-20 14:50:00,91.07,91.07,91.02,91.03,5100.0,61.5429,61.5429,61.5091,61.5159,5100.0
2012-04-20 14:55:00,91.04,91.06,90.96,91.0,9100.0,61.5226,61.5362,61.4686,61.4956,9100.0
2012-04-20 15:00:00,91.0,91.0,90.97,90.97,5700.0,61.4956,61.4956,61.4753,61.4753,5700.0
2012-04-20 15:05:00,90.96,90.96,90.89,90.89,17900.0,61.4686,61.4686,61.4213,61.4213,17900.0
2012-04-20 15:10:00,90.9,90.98,90.89,90.98,16600.0,61.428,61.4821,61.4213,61.4821,16600.0
2012-04-20 15:15:00,90.97,91.0,90.92,91.0,13700.0,61.4753,61.4956,61.4415,61.4956,13700.0
2012-04-20 15:20:00,91.0,91.03,90.96,90.97,13300.0,61.4956,61.5159,61.4686,61.4753,13300.0
2012-04-20 15:25:00,90.94,90.96,90.9,90.92,8000.0,61.4551,61.4686,61.428,61.4415,8000.0
2012-04-20 15:30:00,90.92,90.99,90.9,90.94,9100.0,61.4415,61.4888,61.428,61.4551,9100.0
2012-04-20 15:35:00,90.94,90.99,90.91,90.97,12200.0,61.4551,61.4888,61.4348,61.4753,12200.0
2012-04-20 15:40:00,90.98,91.0,90.92,90.92,20700.0,61.4821,61.4956,61.4415,61.4415,20700.0
2012-04-20 15:45:00,90.92,90.95,90.87,90.94,17000.0,61.4415,61.4618,61.4078,61.4551,17000.0
2012-04-20 15:50:00,90.92,90.93,90.85,90.89,14600.0,61.4415,61.4483,61.3942,61.4213,14600.0
2012-04-20 15:55:00,90.88,90.89,90.83,90.86,68200.0,61.4145,61.4213,61.3807,61.401,68200.0
2012-04-23 09:30:00,89.99,90.23,89.94,90.08,21900.0,60.8131,60.9753,60.7793,60.8739,21900.0
2012-04-23 09:35:00,90.12,90.45,90.08,90.3,14700.0,60.9009,61.1239,60.8739,61.0226,14700.0
2012-04-23 09:40:00,90.29,90.44,90.15,90.31,17900.0,61.0158,61.1172,60.9212,61.0293,17900.0
2012-04-23 09:45:00,90.31,90.44,90.25,90.34,34400.0,61.0293,61.1172,60.9888,61.0496,34400.0
2012-04-23 09:50:00,90.36,90.41,90.26,90.29,13800.0,61.0631,61.0969,60.9955,61.0158,13800.0
2012-04-23 09:55:00,90.29,90.41,90.27,90.29,11200.0,61.0158,61.0969,61.0023,61.0158,11200.0
2012-04-23 10:00:00,90.26,90.41,90.25,90.41,17900.0,60.9955,61.0969,60.9888,61.0969,17900.0
2012-04-23 10:05:00,90.37,90.37,90.16,90.18,17700.0,61.0699,61.0699,60.928,60.9415,17700.0
2012-04-23 10:10:00,90.19,90.3,90.15,90.29,13000.0,60.9482,61.0226,60.9212,61.0158,13000.0
2012-04-23 10:15:00,90.29,90.3,90.21,90.23,5200.0,61.0158,61.0226,60.9617,60.9753,5200.0
2012-04-23 10:20:00,90.23,90.29,90.18,90.23,28800.0,60.9753,61.0158,60.9415,60.9753,28800.0
2012-04-23 10:25:00,90.23,90.36,90.2,90.3,31700.0,60.9753,61.0631,60.955,61.0226,31700.0
2012-04-23 10:30:00,90.28,90.36,90.22,90.33,18700.0,61.009,61.0631,60.9685,61.0428,18700.0
2012-04-23 10:35:00,90.3,90.5,90.27,90.49,18200.0,61.0226,61.1577,61.0023,61.151,18200.0
2012-04-23 10:40:00,90.5,90.59,90.45,90.55,9200.0,61.1577,61.2185,61.1239,61.1915,9200.0
2012-04-23 10:45:00,90.52,90.56,90.47,90.55,12700.0,61.1712,61.1983,61.1374,61.1915,12700.0
2012-04-23 10:50:00,90.54,90.59,90.49,90.58,8900.0,61.1847,61.2185,61.151,61.2118,8900.0
2012-04-23 10:55:00,90.57,90.74,90.56,90.64,12200.0,61.205,61.3199,61.1983,61.2523,12200.0
2012-04-23 11:00:00,90.66,90.72,90.62,90.67,14200.0,61.2658,61.3064,61.2388,61.2726,14200.0
2012-04-23 11:05:00,90.65,90.69,90.52,90.57,15200.0,61.2591,61.2861,61.1712,61.205,15200.0
2012-04-23 11:10:00,90.55,90.56,90.45,90.55,12500.0,61.1915,61.1983,61.1239,61.1915,12500.0
2012-04-23 11:15:00,90.54,90.54,90.37,90.39,11300.0,61.1847,61.1847,61.0699,61.0834,11300.0
2012-04-23 11:20:00,90.4,90.41,90.32,90.36,11000.0,61.0901,61.0969,61.0361,61.0631,11000.0
2012-04-23 11:25:00,90.36,90.44,90.35,90.38,16900.0,61.0631,61.1172,61.0564,61.0766,16900.0
2012-04-23 11:30:00,90.38,90.4,90.26,90.32,12600.0,61.0766,61.0901,60.9955,61.0361,12600.0
2012-04-23 11:35:00,90.31,90.32,90.25,90.25,8500.0,61.0293,61.0361,60.9888,60.9888,8500.0
2012-04-23 11:40:00,90.24,90.27,90.2,90.2,17400.0,60.982,61.0023,60.955,60.955,17400.0
2012-04-23 11:45:00,90.23,90.3,90.21,90.28,14400.0,60.9753,61.0226,60.9617,61.009,14400.0
2012-04-23 11:50:00,90.29,90.31,90.27,90.28,4500.0,61.0158,61.0293,61.0023,61.009,4500.0
2012-04-23 11:55:00,90.27,90.31,90.27,90.31,7200.0,61.0023,61.0293,61.0023,61.0293,7200.0
2012-04-23 12:00:00,90.33,90.35,90.28,90.33,16100.0,61.0428,61.0564,61.009,61.0428,16100.0
2012-04-23 12:05:00,90.34,90.35,90.31,90.32,9000.0,61.0496,61.0564,61.0293,61.0361,9000.0
2012-04-23 12:10:00,90.32,90.35,90.29,90.31,13200.0,61.0361,61.0564,61.0158,61.0293,13200.0
2012-04-23 12:15:00,90.31,90.36,90.31,90.35,8300.0,61.0293,61.0631,61.0293,61.0564,8300.0
2012-04-23 12:20:00,90.34,90.39,90.34,90.39,8900.0,61.0496,61.0834,61.0496,61.0834,8900.0
2012-04-23 12:25:00,90.38,90.39,90.35,90.39,10000.0,61.0766,61.0834,61.0564,61.0834,10000.0
2012-04-23 12:30:00,90.39,90.39,90.34,90.36,9500.0,61.0834,61.0834,61.0496,61.0631,9500.0
2012-04-23 12:35:00,90.37,90.5,90.36,90.49,36900.0,61.0699,61.1577,61.0631,61.151,36900.0
2012-04-23 12:40:00,90.49,90.5,90.49,90.49,5700.0,61.151,61.1577,61.151,61.151,5700.0
2012-04-23 12:45:00,90.49,90.49,90.43,90.47,9900.0,61.151,61.151,61.1104,61.1374,9900.0
2012-04-23 12:50:00,90.48,90.5,90.45,90.49,5000.0,61.1442,61.1577,61.1239,61.151,5000.0
2012-04-23 12:55:00,90.49,90.53,90.49,90.52,8400.0,61.151,61.178,61.151,61.1712,8400.0
2012-04-23 13:00:00,90.52,90.52,90.47,90.48,4000.0,61.1712,61.1712,61.1374,61.1442,4000.0
2012-04-23 13:05:00,90.45,90.47,90.43,90.43,4300.0,61.1239,61.1374,61.1104,61.1104,4300.0
2012-04-23 13:10:00,90.43,90.49,90.41,90.46,10600.0,61.1104,61.151,61.0969,61.1307,10600.0
2012-04-23 13:15:00,90.46,90.47,90.44,90.46,7000.0,61.1307,61.1374,61.1172,61.1307,7000.0
2012-04-23 13:20:00,90.43,90.47,90.43,90.45,4000.0,61.1104,61.1374,61.1104,61.1239,4000.0
2012-04-23 13:25:00,90.45,90.48,90.42,90.42,2700.0,61.1239,61.1442,61.1037,61.1037,2700.0
2012-04-23 13:30:00,90.42,90.44,90.39,90.42,6000.0,61.1037,61.1172,61.0834,61.1037,6000.0
2012-04-23 13:35:00,90.42,90.48,90.41,90.42,5600.0,61.1037,61.1442,61.0969,61.1037,5600.0
2012-04-23 13:40:00,90.42,90.49,90.42,90.44,5300.0,61.1037,61.151,61.1037,61.1172,5300.0
2012-04-23 13:45:00,90.45,90.48,90.41,90.42,26500.0,61.1239,61.1442,61.0969,61.1037,26500.0
2012-04-23 13:50:00,90.43,90.46,90.42,90.42,27900.0,61.1104,61.1307,61.1037,61.1037,27900.0
2012-04-23 13:55:00,90.43,90.46,90.4,90.41,10300.0,61.1104,61.1307,61.0901,61.0969,10300.0
2012-04-23 14:00:00,90.41,90.45,90.36,90.41,16200.0,61.0969,61.1239,61.0631,61.0969,16200.0
2012-04-23 14:05:00,90.42,90.42,90.34,90.36,5300.0,61.1037,61.1037,61.0496,61.0631,5300.0
2012-04-23 14:10:00,90.36,90.41,90.36,90.4,4600.0,61.0631,61.0969,61.0631,61.0901,4600.0
2012-04-23 14:15:00,90.42,90.46,90.4,90.43,5100.0,61.1037,61.1307,61.0901,61.1104,5100.0
2012-04-23 14:20:00,90.45,90.54,90.45,90.48,15100.0,61.1239,61.1847,61.1239,61.1442,15100.0
2012-04-23 14:25:00,90.49,90.51,90.41,90.45,22400.0,61.151,61.1645,61.0969,61.1239,22400.0
2012-04-23 14:30:00,90.45,90.65,90.45,90.62,17200.0,61.1239,61.2591,61.1239,61.2388,17200.0
2012-04-23 14:35:00,90.61,90.67,90.55,90.61,24000.0,61.2321,61.2726,61.1915,61.2321,24000.0
2012-04-23 14:40:00,90.59,90.61,90.47,90.53,23100.0,61.2185,61.2321,61.1374,61.178,23100.0
2012-04-23 14:45:00,90.53,90.62,90.5,90.53,39800.0,61.178,61.2388,61.1577,61.178,39800.0
2012-04-23 14:50:00,90.52,90.54,90.47,90.48,19600.0,61.1712,61.1847,61.1374,61.1442,19600.0
2012-04-23 14:55:00,90.49,90.54,90.43,90.45,11200.0,61.151,61.1847,61.1104,61.1239,11200.0
2012-04-23 15:00:00,90.44,90.46,90.39,90.39,11500.0,61.1172,61.1307,61.0834,61.0834,11500.0
2012-04-23 15:05:00,90.39,90.52,90.39,90.46,21900.0,61.0834,61.1712,61.0834,61.1307,21900.0
2012-04-23 15:10:00,90.45,90.53,90.42,90.52,68100.0,61.1239,61.178,61.1037,61.1712,68100.0
2012-04-23 15:15:00,90.55,90.63,90.52,90.62,19200.0,61.1915,61.2456,61.1712,61.2388,19200.0
2012-04-23 15:20:00,90.61,90.72,90.59,90.64,30100.0,61.2321,61.3064,61.2185,61.2523,30100.0
2012-04-23 15:25:00,90.65,90.72,90.64,90.7,11600.0,61.2591,61.3064,61.2523,61.2929,11600.0
2012-04-23 15:30:00,90.69,90.7,90.56,90.56,24800.0,61.2861,61.2929,61.1983,61.1983,24800.0
2012-04-23 15:35:00,90.56,90.62,90.55,90.56,32300.0,61.1983,61.2388,61.1915,61.1983,32300.0
2012-04-23 15:40:00,90.57,90.58,90.51,90.56,28800.0,61.205,61.2118,61.1645,61.1983,28800.0
2012-04-23 15:45:00,90.54,90.57,90.46,90.53,56500.0,61.1847,61.205,61.1307,61.178,56500.0
2012-04-23 15:50:00,90.52,90.58,90.51,90.53,39000.0,61.1712,61.2118,61.1645,61.178,39000.0
2012-04-23 15:55:00,90.52,90.56,90.47,90.51,75100.0,61.1712,61.1983,61.1374,61.1645,75100.0
2012-04-24 09:30:00,90.63,91.09,90.53,91.06,29700.0,61.2456,61.5564,61.178,61.5362,29700.0
2012-04-24 09:35:00,91.06,91.22,90.94,91.13,7400.0,61.5362,61.6443,61.4551,61.5835,7400.0
2012-04-24 09:40:00,91.07,91.28,91.02,91.17,26700.0,61.5429,61.6848,61.5091,61.6105,26700.0
2012-04-24 09:45:00,91.17,91.2,91.09,91.2,25700.0,61.6105,61.6308,61.5564,61.6308,25700.0
2012-04-24 09:50:00,91.16,91.29,91.0,91.0,21600.0,61.6037,61.6916,61.4956,61.4956,21600.0
2012-04-24 09:55:00,90.99,91.19,90.96,91.18,44500.0,61.4888,61.624,61.4686,61.6172,44500.0
2012-04-24 10:00:00,91.15,91.18,90.95,91.05,19400.0,61.597,61.6172,61.4618,61.5294,19400.0
2012-04-24 10:05:00,91.05,91.17,91.05,91.13,26700.0,61.5294,61.6105,61.5294,61.5835,26700.0
2012-04-24 10:10:00,91.14,91.16,91.05,91.05,21400.0,61.5902,61.6037,61.5294,61.5294,21400.0
2012-04-24 10:15:00,91.06,91.18,91.02,91.15,41900.0,61.5362,61.6172,61.5091,61.597,41900.0
2012-04-24 10:20:00,91.13,91.19,91.05,91.09,13600.0,61.5835,61.624,61.5294,61.5564,13600.0
2012-04-24 10:25:00,91.07,91.17,91.07,91.17,20800.0,61.5429,61.6105,61.5429,61.6105,20800.0
2012-04-24 10:30:00,91.17,91.17,91.1,91.1,7000.0,61.6105,61.6105,61.5632,61.5632,7000.0
2012-04-24 10:35:00,91.06,91.08,91.03,91.03,4500.0,61.5362,61.5497,61.5159,61.5159,4500.0
2012-04-24 10:40:00,91.02,91.09,91.0,91.09,8400.0,61.5091,61.5564,61.4956,61.5564,8400.0
2012-04-24 10:45:00,91.08,91.15,91.07,91.08,10000.0,61.5497,61.597,61.5429,61.5497,10000.0
2012-04-24 10:50:00,91.08,91.09,90.99,91.0,7400.0,61.5497,61.5564,61.4888,61.4956,7400.0
2012-04-24 10:55:00,90.99,91.04,90.97,90.99,14200.0,61.4888,61.5226,61.4753,61.4888,14200.0
2012-04-24 11:00:00,90.99,91.05,90.98,90.99,10400.0,61.4888,61.5294,61.4821,61.4888,10400.0
2012-04-24 11:05:00,90.99,91.02,90.93,90.97,14500.0,61.4888,61.5091,61.4483,61.4753,14500.0
2012-04-24 11:10:00,90.98,91.03,90.96,91.01,12700.0,61.4821,61.5159,61.4686,61.5024,12700.0
2012-04-24 11:15:00,91.04,91.05,91.0,91.0,8200.0,61.5226,61.5294,61.4956,61.4956,8200.0
2012-04-24 11:20:00,91.0,91.03,90.97,90.99,5500.0,61.4956,61.5159,61.4753,61.4888,5500.0
2012-04-24 11:25:00,91.0,91.03,90.89,90.91,36100.0,61.4956,61.5159,61.4213,61.4348,36100.0
2012-04-24 11:30:00,90.92,90.98,90.88,90.92,8800.0,61.4415,61.4821,61.4145,61.4415,8800.0
2012-04-24 11:35:00,90.9,90.9,90.84,90.84,7300.0,61.428,61.428,61.3875,61.3875,7300.0
2012-04-24 11:40:00,90.83,90.83,90.78,90.8,6000.0,61.3807,61.3807,61.3469,61.3604,6000.0
2012-04-24 11:45:00,90.8,90.84,90.79,90.79,3700.0,61.3604,61.3875,61.3537,61.3537,3700.0
2012-04-24 11:50:00,90.79,90.81,90.77,90.78,5300.0,61.3537,61.3672,61.3402,61.3469,5300.0
2012-04-24 11:55:00,90.77,90.77,90.74,90.75,5000.0,61.3402,61.3402,61.3199,61.3267,5000.0
2012-04-24 12:00:00,90.73,90.76,90.71,90.75,6600.0,61.3131,61.3334,61.2996,61.3267,6600.0
2012-04-24 12:05:00,90.74,90.77,90.7,90.77,14500.0,61.3199,61.3402,61.2929,61.3402,14500.0
2012-04-24 12:10:00,90.78,90.8,90.77,90.8,4200.0,61.3469,61.3604,61.3402,61.3604,4200.0
2012-04-24 12:15:00,90.8,90.82,90.79,90.81,21700.0,61.3604,61.374,61.3537,61.3672,21700.0
2012-04-24 12:20:00,90.82,90.86,90.81,90.83,14800.0,61.374,61.401,61.3672,61.3807,14800.0
2012-04-24 12:25:00,90.83,90.86,90.79,90.86,12700.0,61.3807,61.401,61.3537,61.401,12700.0
2012-04-24 12:30:00,90.87,90.88,90.85,90.87,4400.0,61.4078,61.4145,61.3942,61.4078,4400.0
2012-04-24 12:35:00,90.87,90.88,90.82,90.84,10200.0,61.4078,61.4145,61.374,61.3875,10200.0
2012-04-24 12:40:00,90.84,90.84,90.81,90.84,4700.0,61.3875,61.3875,61.3672,61.3875,4700.0
2012-04-24 12:45:00,90.82,90.86,90.8,90.85,20800.0,61.374,61.401,61.3604,61.3942,20800.0
2012-04-24 12:50:00,90.86,90.89,90.82,90.83,22000.0,61.401,61.4213,61.374,61.3807,22000.0
2012-04-24 12:55:00,90.82,90.83,90.82,90.83,2800.0,61.374,61.3807,61.374,61.3807,2800.0
2012-04-24 13:00:00,90.82,90.83,90.8,90.81,8500.0,61.374,61.3807,61.3604,61.3672,8500.0
2012-04-24 13:05:00,90.81,90.81,90.78,90.81,8200.0,61.3672,61.3672,61.3469,61.3672,8200.0
2012-04-24 13:10:00,90.81,90.82,90.8,90.82,4500.0,61.3672,61.374,61.3604,61.374,4500.0
2012-04-24 13:15:00,90.83,90.83,90.76,90.76,10200.0,61.3807,61.3807,61.3334,61.3334,10200.0
2012-04-24 13:20:00,90.75,90.79,90.75,90.79,6700.0,61.3267,61.3537,61.3267,61.3537,6700.0
2012-04-24 13:25:00,90.77,90.81,90.77,90.78,5500.0,61.3402,61.3672,61.3402,61.3469,5500.0
2012-04-24 13:30:00,90.78,90.91,90.78,90.9,8700.0,61.3469,61.4348,61.3469,61.428,8700.0
2012-04-24 13:35:00,90.89,90.92,90.88,90.92,7000.0,61.4213,61.4415,61.4145,61.4415,7000.0
2012-04-24 13:40:00,90.92,90.92,90.82,90.84,34000.0,61.4415,61.4415,61.374,61.3875,34000.0
2012-04-24 13:45:00,90.86,90.91,90.86,90.9,17600.0,61.401,61.4348,61.401,61.428,17600.0
2012-04-24 13:50:00,90.9,90.93,90.86,90.88,9600.0,61.428,61.4483,61.401,61.4145,9600.0
2012-04-24 13:55:00,90.89,90.93,90.87,90.9,11800.0,61.4213,61.4483,61.4078,61.428,11800.0
2012-04-24 14:00:00,90.89,90.92,90.86,90.91,5500.0,61.4213,61.4415,61.401,61.4348,5500.0
2012-04-24 14:05:00,90.92,90.94,90.89,90.92,8200.0,61.4415,61.4551,61.4213,61.4415,8200.0
2012-04-24 14:10:00,90.91,90.95,90.91,90.95,2800.0,61.4348,61.4618,61.4348,61.4618,2800.0
2012-04-24 14:15:00,90.95,91.0,90.94,90.94,7700.0,61.4618,61.4956,61.4551,61.4551,7700.0
2012-04-24 14:20:00,90.94,90.95,90.92,90.95,6200.0,61.4551,61.4618,61.4415,61.4618,6200.0
2012-04-24 14:25:00,90.94,90.96,90.89,90.96,11400.0,61.4551,61.4686,61.4213,61.4686,11400.0
2012-04-24 14:30:00,90.96,90.99,90.94,90.97,4700.0,61.4686,61.4888,61.4551,61.4753,4700.0
2012-04-24 14:35:00,90.99,91.1,90.97,91.1,6100.0,61.4888,61.5632,61.4753,61.5632,6100.0
2012-04-24 14:40:00,91.08,91.12,91.01,91.02,18100.0,61.5497,61.5767,61.5024,61.5091,18100.0
2012-04-24 14:45:00,91.03,91.08,90.97,90.98,11200.0,61.5159,61.5497,61.4753,61.4821,11200.0
2012-04-24 14:50:00,90.98,91.02,90.96,91.02,7100.0,61.4821,61.5091,61.4686,61.5091,7100.0
2012-04-24 14:55:00,91.03,91.04,90.99,91.03,20600.0,61.5159,61.5226,61.4888,61.5159,20600.0
2012-04-24 15:00:00,91.02,91.02,90.96,91.0,18200.0,61.5091,61.5091,61.4686,61.4956,18200.0
2012-04-24 15:05:00,90.99,91.04,90.95,91.03,14700.0,61.4888,61.5226,61.4618,61.5159,14700.0
2012-04-24 15:10:00,91.04,91.07,91.0,91.0,22700.0,61.5226,61.5429,61.4956,61.4956,22700.0
2012-04-24 15:15:00,91.01,91.1,90.99,91.06,33000.0,61.5024,61.5632,61.4888,61.5362,33000.0
2012-04-24 15:20:00,91.04,91.1,90.98,91.1,22700.0,61.5226,61.5632,61.4821,61.5632,22700.0
2012-04-24 15:25:00,91.1,91.1,90.99,91.02,29000.0,61.5632,61.5632,61.4888,61.5091,29000.0
2012-04-24 15:30:00,91.02,91.04,90.99,91.01,31900.0,61.5091,61.5226,61.4888,61.5024,31900.0
2012-04-24 15:35:00,91.01,91.07,90.98,91.01,27000.0,61.5024,61.5429,61.4821,61.5024,27000.0
2012-04-24 15:40:00,91.01,91.04,91.0,91.0,28800.0,61.5024,61.5226,61.4956,61.4956,28800.0
2012-04-24 15:45:00,91.0,91.08,90.98,91.03,42200.0,61.4956,61.5497,61.4821,61.5159,42200.0
2012-04-24 15:50:00,91.02,91.06,91.01,91.03,32400.0,61.5091,61.5362,61.5024,61.5159,32400.0
2012-04-24 15:55:00,91.03,91.14,91.01,91.14,53200.0,61.5159,61.5902,61.5024,61.5902,53200.0
2012-04-25 09:30:00,91.74,91.89,91.3,91.3,49600.0,61.9957,62.097,61.6983,61.6983,49600.0
2012-04-25 09:35:00,91.24,91.48,91.17,91.45,32400.0,61.6578,61.82,61.6105,61.7997,32400.0
2012-04-25 09:40:00,91.45,91.58,91.45,91.53,23600.0,61.7997,61.8876,61.7997,61.8538,23600.0
2012-04-25 09:45:00,91.52,91.6,91.52,91.53,18600.0,61.847,61.9011,61.847,61.8538,18600.0
2012-04-25 09:50:00,91.55,91.67,91.55,91.62,34100.0,61.8673,61.9484,61.8673,61.9146,34100.0
2012-04-25 09:55:00,91.62,91.65,91.5,91.54,22000.0,61.9146,61.9349,61.8335,61.8605,22000.0
2012-04-25 10:00:00,91.55,91.62,91.55,91.59,12600.0,61.8673,61.9146,61.8673,61.8943,12600.0
2012-04-25 10:05:00,91.62,91.63,91.48,91.49,33300.0,61.9146,61.9213,61.82,61.8267,33300.0
2012-04-25 10:10:00,91.49,91.51,91.4,91.4,21500.0,61.8267,61.8403,61.7659,61.7659,21500.0
2012-04-25 10:15:00,91.4,91.46,91.31,91.31,12100.0,61.7659,61.8065,61.7051,61.7051,12100.0
2012-04-25 10:20:00,91.32,91.38,91.23,91.23,18800.0,61.7119,61.7524,61.651,61.651,18800.0
2012-04-25 10:25:00,91.23,91.24,91.14,91.14,14100.0,61.651,61.6578,61.5902,61.5902,14100.0
2012-04-25 10:30:00,91.12,91.12,91.02,91.02,14000.0,61.5767,61.5767,61.5091,61.5091,14000.0
2012-04-25 10:35:00,91.02,91.08,91.02,91.03,21400.0,61.5091,61.5497,61.5091,61.5159,21400.0
2012-04-25 10:40:00,91.02,91.08,91.02,91.07,16300.0,61.5091,61.5497,61.5091,61.5429,16300.0
2012-04-25 10:45:00,91.06,91.06,91.02,91.06,9700.0,61.5362,61.5362,61.5091,61.5362,9700.0
2012-04-25 10:50:00,91.05,91.14,91.05,91.09,10200.0,61.5294,61.5902,61.5294,61.5564,10200.0
2012-04-25 10:55:00,91.09,91.14,91.0,91.14,22400.0,61.5564,61.5902,61.4956,61.5902,22400.0
2012-04-25 11:00:00,91.13,91.15,91.08,91.1,11300.0,61.5835,61.597,61.5497,61.5632,11300.0
2012-04-25 11:05:00,91.11,91.15,91.07,91.11,12100.0,61.5699,61.597,61.5429,61.5699,12100.0
2012-04-25 11:10:00,91.13,91.18,91.1,91.17,27500.0,61.5835,61.6172,61.5632,61.6105,27500.0
2012-04-25 11:15:00,91.17,91.28,91.13,91.27,22200.0,61.6105,61.6848,61.5835,61.6781,22200.0
2012-04-25 11:20:00,91.26,91.32,91.24,91.27,8700.0,61.6713,61.7119,61.6578,61.6781,8700.0
2012-04-25 11:25:00,91.26,91.44,91.26,91.4,23600.0,61.6713,61.7929,61.6713,61.7659,23600.0
2012-04-25 11:30:00,91.4,91.4,91.29,91.31,47400.0,61.7659,61.7659,61.6916,61.7051,47400.0
2012-04-25 11:35:00,91.32,91.35,91.15,91.15,18600.0,61.7119,61.7321,61.597,61.597,18600.0
2012-04-25 11:40:00,91.16,91.22,91.11,91.17,6400.0,61.6037,61.6443,61.5699,61.6105,6400.0
2012-04-25 11:45:00,91.18,91.27,91.13,91.27,11200.0,61.6172,61.6781,61.5835,61.6781,11200.0
2012-04-25 11:50:00,91.26,91.37,91.19,91.3,18300.0,61.6713,61.7456,61.624,61.6983,18300.0
2012-04-25 11:55:00,91.3,91.33,91.19,91.24,10800.0,61.6983,61.7186,61.624,61.6578,10800.0
2012-04-25 12:00:00,91.21,91.22,91.14,91.16,17800.0,61.6375,61.6443,61.5902,61.6037,17800.0
2012-04-25 12:05:00,91.15,91.16,91.11,91.11,7600.0,61.597,61.6037,61.5699,61.5699,7600.0
2012-04-25 12:10:00,91.11,91.18,91.07,91.18,6500.0,61.5699,61.6172,61.5429,61.6172,6500.0
2012-04-25 12:15:00,91.18,91.19,91.1,91.15,13300.0,61.6172,61.624,61.5632,61.597,13300.0
2012-04-25 12:20:00,91.13,91.13,91.05,91.05,5300.0,61.5835,61.5835,61.5294,61.5294,5300.0
2012-04-25 12:25:00,91.04,91.06,90.97,91.03,14100.0,61.5226,61.5362,61.4753,61.5159,14100.0
2012-04-25 12:30:00,91.04,91.06,90.88,90.98,17300.0,61.5226,61.5362,61.4145,61.4821,17300.0
2012-04-25 12:35:00,90.98,91.1,90.95,91.0,23800.0,61.4821,61.5632,61.4618,61.4956,23800.0
2012-04-25 12:40:00,91.0,91.11,91.0,91.06,12100.0,61.4956,61.5699,61.4956,61.5362,12100.0
2012-04-25 12:45:00,91.03,91.07,90.98,90.98,17600.0,61.5159,61.5429,61.4821,61.4821,17600.0
2012-04-25 12:50:00,90.96,90.98,90.86,90.88,7300.0,61.4686,61.4821,61.401,61.4145,7300.0
2012-04-25 12:55:00,90.88,90.96,90.81,90.95,30500.0,61.4145,61.4686,61.3672,61.4618,30500.0
2012-04-25 13:00:00,90.98,90.98,90.92,90.93,5800.0,61.4821,61.4821,61.4415,61.4483,5800.0
2012-04-25 13:05:00,90.93,90.95,90.86,90.86,25500.0,61.4483,61.4618,61.401,61.401,25500.0
2012-04-25 13:10:00,90.89,90.91,90.87,90.9,9900.0,61.4213,61.4348,61.4078,61.428,9900.0
2012-04-25 13:15:00,90.9,90.9,90.85,90.9,5100.0,61.428,61.428,61.3942,61.428,5100.0
2012-04-25 13:20:00,90.89,90.89,90.81,90.84,12100.0,61.4213,61.4213,61.3672,61.3875,12100.0
2012-04-25 13:25:00,90.84,90.9,90.84,90.89,9800.0,61.3875,61.428,61.3875,61.4213,9800.0
2012-04-25 13:30:00,90.88,90.89,90.87,90.88,6700.0,61.4145,61.4213,61.4078,61.4145,6700.0
2012-04-25 13:35:00,90.89,90.9,90.85,90.85,9100.0,61.4213,61.428,61.3942,61.3942,9100.0
2012-04-25 13:40:00,90.84,90.85,90.81,90.85,9200.0,61.3875,61.3942,61.3672,61.3942,9200.0
2012-04-25 13:45:00,90.85,90.86,90.84,90.84,11400.0,61.3942,61.401,61.3875,61.3875,11400.0
2012-04-25 13:50:00,90.85,90.86,90.83,90.83,11700.0,61.3942,61.401,61.3807,61.3807,11700.0
2012-04-25 13:55:00,90.83,90.83,90.73,90.77,9500.0,61.3807,61.3807,61.3131,61.3402,9500.0
2012-04-25 14:00:00,90.75,90.8,90.69,90.69,20000.0,61.3267,61.3604,61.2861,61.2861,20000.0
2012-04-25 14:05:00,90.72,90.74,90.65,90.68,15700.0,61.3064,61.3199,61.2591,61.2794,15700.0
2012-04-25 14:10:00,90.69,90.74,90.65,90.65,20100.0,61.2861,61.3199,61.2591,61.2591,20100.0
2012-04-25 14:15:00,90.65,90.74,90.62,90.67,22000.0,61.2591,61.3199,61.2388,61.2726,22000.0
2012-04-25 14:20:00,90.68,90.91,90.64,90.8,33000.0,61.2794,61.4348,61.2523,61.3604,33000.0
2012-04-25 14:25:00,90.8,90.87,90.68,90.68,27300.0,61.3604,61.4078,61.2794,61.2794,27300.0
2012-04-25 14:30:00,90.68,90.76,90.62,90.62,26000.0,61.2794,61.3334,61.2388,61.2388,26000.0
2012-04-25 14:35:00,90.63,90.7,90.62,90.69,26900.0,61.2456,61.2929,61.2388,61.2861,26900.0
2012-04-25 14:40:00,90.69,90.97,90.67,90.88,39000.0,61.2861,61.4753,61.2726,61.4145,39000.0
2012-04-25 14:45:00,90.87,90.87,90.7,90.77,20800.0,61.4078,61.4078,61.2929,61.3402,20800.0
2012-04-25 14:50:00,90.76,90.8,90.7,90.76,20700.0,61.3334,61.3604,61.2929,61.3334,20700.0
2012-04-25 14:55:00,90.75,90.76,90.65,90.74,31500.0,61.3267,61.3334,61.2591,61.3199,31500.0
2012-04-25 15:00:00,90.77,90.89,90.74,90.89,22800.0,61.3402,61.4213,61.3199,61.4213,22800.0
2012-04-25 15:05:00,90.88,90.91,90.88,90.91,23100.0,61.4145,61.4348,61.4145,61.4348,23100.0
2012-04-25 15:10:00,90.91,90.98,90.9,90.98,24100.0,61.4348,61.4821,61.428,61.4821,24100.0
2012-04-25 15:15:00,90.98,90.99,90.89,90.96,41400.0,61.4821,61.4888,61.4213,61.4686,41400.0
2012-04-25 15:20:00,90.96,90.96,90.85,90.87,25600.0,61.4686,61.4686,61.3942,61.4078,25600.0
2012-04-25 15:25:00,90.87,90.87,90.75,90.76,21000.0,61.4078,61.4078,61.3267,61.3334,21000.0
2012-04-25 15:30:00,90.77,90.77,90.68,90.68,33200.0,61.3402,61.3402,61.2794,61.2794,33200.0
2012-04-25 15:35:00,90.68,90.76,90.67,90.76,38600.0,61.2794,61.3334,61.2726,61.3334,38600.0
2012-04-25 15:40:00,90.75,90.94,90.75,90.9,48500.0,61.3267,61.4551,61.3267,61.428,48500.0
2012-04-25 15:45:00,90.9,90.91,90.81,90.84,44900.0,61.428,61.4348,61.3672,61.3875,44900.0
2012-04-25 15:50:00,90.84,90.87,90.81,90.85,59500.0,61.3875,61.4078,61.3672,61.3942,59500.0
2012-04-25 15:55:00,90.85,90.98,90.84,90.98,100200.0,61.3942,61.4821,61.3875,61.4821,100200.0
2012-04-26 09:30:00,91.41,91.79,91.11,91.74,70400.0,61.7727,62.0295,61.5699,61.9957,70400.0
2012-04-26 09:35:00,91.73,92.0,91.58,91.9,35200.0,61.9889,62.1714,61.8876,62.1038,35200.0
2012-04-26 09:40:00,91.89,91.9,91.43,91.63,36100.0,62.097,62.1038,61.7862,61.9213,36100.0
2012-04-26 09:45:00,91.63,91.63,91.31,91.62,26900.0,61.9213,61.9213,61.7051,61.9146,26900.0
2012-04-26 09:50:00,91.62,91.97,91.58,91.91,50300.0,61.9146,62.1511,61.8876,62.1106,50300.0
2012-04-26 09:55:00,91.92,91.96,91.75,91.76,33600.0,62.1173,62.1443,62.0024,62.0092,33600.0
2012-04-26 10:00:00,91.8,91.92,91.76,91.83,21600.0,62.0362,62.1173,62.0092,62.0565,21600.0
2012-04-26 10:05:00,91.83,91.95,91.73,91.87,38200.0,62.0565,62.1376,61.9889,62.0835,38200.0
2012-04-26 10:10:00,91.85,91.99,91.82,91.94,31900.0,62.07,62.1646,62.0497,62.1308,31900.0
2012-04-26 10:15:00,91.95,91.99,91.93,91.94,30600.0,62.1376,62.1646,62.1241,62.1308,30600.0
2012-04-26 10:20:00,91.93,91.99,91.92,91.96,20500.0,62.1241,62.1646,62.1173,62.1443,20500.0
2012-04-26 10:25:00,91.97,91.99,91.83,91.85,45400.0,62.1511,62.1646,62.0565,62.07,45400.0
2012-04-26 10:30:00,91.85,92.2,91.84,92.15,86600.0,62.07,62.3065,62.0633,62.2727,86600.0
2012-04-26 10:35:00,92.16,92.19,92.05,92.06,24000.0,62.2795,62.2998,62.2052,62.2119,24000.0
2012-04-26 10:40:00,92.08,92.17,92.03,92.14,27500.0,62.2254,62.2863,62.1917,62.266,27500.0
2012-04-26 10:45:00,92.15,92.15,91.91,92.11,46400.0,62.2727,62.2727,62.1106,62.2457,46400.0
2012-04-26 10:50:00,92.11,92.16,92.02,92.13,23700.0,62.2457,62.2795,62.1849,62.2592,23700.0
2012-04-26 10:55:00,92.13,92.16,92.01,92.14,60400.0,62.2592,62.2795,62.1781,62.266,60400.0
2012-04-26 11:00:00,92.12,92.24,92.06,92.1,19200.0,62.2525,62.3336,62.2119,62.239,19200.0
2012-04-26 11:05:00,92.1,92.16,92.03,92.03,14200.0,62.239,62.2795,62.1917,62.1917,14200.0
2012-04-26 11:10:00,92.04,92.05,91.93,91.95,30900.0,62.1984,62.2052,62.1241,62.1376,30900.0
2012-04-26 11:15:00,91.92,91.92,91.69,91.69,37900.0,62.1173,62.1173,61.9619,61.9619,37900.0
2012-04-26 11:20:00,91.71,91.82,91.66,91.72,22900.0,61.9754,62.0497,61.9416,61.9822,22900.0
2012-04-26 11:25:00,91.71,91.8,91.68,91.8,39900.0,61.9754,62.0362,61.9551,62.0362,39900.0
2012-04-26 11:30:00,91.8,91.82,91.76,91.79,22900.0,62.0362,62.0497,62.0092,62.0295,22900.0
2012-04-26 11:35:00,91.8,91.88,91.75,91.88,12300.0,62.0362,62.0903,62.0024,62.0903,12300.0
2012-04-26 11:40:00,91.88,92.02,91.82,92.01,20400.0,62.0903,62.1849,62.0497,62.1781,20400.0
2012-04-26 11:45:00,92.0,92.14,91.98,92.13,15700.0,62.1714,62.266,62.1579,62.2592,15700.0
2012-04-26 11:50:00,92.14,92.2,92.08,92.16,12000.0,62.266,62.3065,62.2254,62.2795,12000.0
2012-04-26 11:55:00,92.16,92.18,92.09,92.15,7800.0,62.2795,62.293,62.2322,62.2727,7800.0
2012-04-26 12:00:00,92.11,92.15,92.0,92.0,19100.0,62.2457,62.2727,62.1714,62.1714,19100.0
2012-04-26 12:05:00,92.0,92.03,91.97,92.02,10200.0,62.1714,62.1917,62.1511,62.1849,10200.0
2012-04-26 12:10:00,92.02,92.02,91.97,92.0,13200.0,62.1849,62.1849,62.1511,62.1714,13200.0
2012-04-26 12:15:00,92.0,92.0,91.95,91.96,7500.0,62.1714,62.1714,62.1376,62.1443,7500.0
2012-04-26 12:20:00,91.95,91.96,91.91,91.91,6600.0,62.1376,62.1443,62.1106,62.1106,6600.0
2012-04-26 12:25:00,91.91,91.97,91.91,91.97,7000.0,62.1106,62.1511,62.1106,62.1511,7000.0
2012-04-26 12:30:00,91.97,92.03,91.96,92.01,13300.0,62.1511,62.1917,62.1443,62.1781,13300.0
2012-04-26 12:35:00,92.02,92.07,91.98,91.98,6100.0,62.1849,62.2187,62.1579,62.1579,6100.0
2012-04-26 12:40:00,91.99,92.0,91.95,91.98,15600.0,62.1646,62.1714,62.1376,62.1579,15600.0
2012-04-26 12:45:00,91.98,91.99,91.97,91.99,2600.0,62.1579,62.1646,62.1511,62.1646,2600.0
2012-04-26 12:50:00,91.98,92.0,91.94,91.96,15000.0,62.1579,62.1714,62.1308,62.1443,15000.0
2012-04-26 12:55:00,91.96,91.99,91.9,91.94,10100.0,62.1443,62.1646,62.1038,62.1308,10100.0
2012-04-26 13:00:00,91.95,91.99,91.91,91.99,11400.0,62.1376,62.1646,62.1106,62.1646,11400.0
2012-04-26 13:05:00,91.98,91.99,91.95,91.98,7200.0,62.1579,62.1646,62.1376,62.1579,7200.0
2012-04-26 13:10:00,91.98,91.98,91.9,91.9,9700.0,62.1579,62.1579,62.1038,62.1038,9700.0
2012-04-26 13:15:00,91.9,92.0,91.9,92.0,18200.0,62.1038,62.1714,62.1038,62.1714,18200.0
2012-04-26 13:20:00,91.99,91.99,91.9,91.93,5900.0,62.1646,62.1646,62.1038,62.1241,5900.0
2012-04-26 13:25:00,91.94,91.96,91.91,91.93,6100.0,62.1308,62.1443,62.1106,62.1241,6100.0
2012-04-26 13:30:00,91.94,91.95,91.91,91.91,10800.0,62.1308,62.1376,62.1106,62.1106,10800.0
2012-04-26 13:35:00,91.95,92.04,91.92,92.02,9900.0,62.1376,62.1984,62.1173,62.1849,9900.0
2012-04-26 13:40:00,92.0,92.0,91.95,91.95,5700.0,62.1714,62.1714,62.1376,62.1376,5700.0
2012-04-26 13:45:00,91.96,92.0,91.92,92.0,15500.0,62.1443,62.1714,62.1173,62.1714,15500.0
2012-04-26 13:50:00,92.01,92.01,91.97,91.99,10600.0,62.1781,62.1781,62.1511,62.1646,10600.0
2012-04-26 13:55:00,92.0,92.02,91.6,91.6,65700.0,62.1714,62.1849,61.9011,61.9011,65700.0
2012-04-26 14:00:00,91.59,92.03,91.58,91.95,80100.0,61.8943,62.1917,61.8876,62.1376,80100.0
2012-04-26 14:05:00,91.94,91.96,91.9,91.94,10700.0,62.1308,62.1443,62.1038,62.1308,10700.0
2012-04-26 14:10:00,91.95,92.01,91.9,92.01,14200.0,62.1376,62.1781,62.1038,62.1781,14200.0
2012-04-26 14:15:00,92.0,92.1,91.94,92.07,9900.0,62.1714,62.239,62.1308,62.2187,9900.0
2012-04-26 14:20:00,92.08,92.1,92.02,92.02,22900.0,62.2254,62.239,62.1849,62.1849,22900.0
2012-04-26 14:25:00,92.02,92.03,91.95,91.98,7900.0,62.1849,62.1917,62.1376,62.1579,7900.0
2012-04-26 14:30:00,91.97,91.98,91.93,91.98,8200.0,62.1511,62.1579,62.1241,62.1579,8200.0
2012-04-26 14:35:00,91.97,91.98,91.92,91.97,7900.0,62.1511,62.1579,62.1173,62.1511,7900.0
2012-04-26 14:40:00,91.96,91.97,91.94,91.96,14900.0,62.1443,62.1511,62.1308,62.1443,14900.0
2012-04-26 14:45:00,91.97,92.0,91.95,91.98,15100.0,62.1511,62.1714,62.1376,62.1579,15100.0
2012-04-26 14:50:00,91.99,92.0,91.95,91.96,20000.0,62.1646,62.1714,62.1376,62.1443,20000.0
2012-04-26 14:55:00,91.96,91.97,91.91,91.91,10200.0,62.1443,62.1511,62.1106,62.1106,10200.0
2012-04-26 15:00:00,91.92,91.92,91.85,91.85,21400.0,62.1173,62.1173,62.07,62.07,21400.0
2012-04-26 15:05:00,91.85,91.87,91.8,91.8,11800.0,62.07,62.0835,62.0362,62.0362,11800.0
2012-04-26 15:10:00,91.8,91.82,91.74,91.79,34100.0,62.0362,62.0497,61.9957,62.0295,34100.0
2012-04-26 15:15:00,91.79,91.86,91.79,91.8,24400.0,62.0295,62.0768,62.0295,62.0362,24400.0
2012-04-26 15:20:00,91.8,91.85,91.77,91.8,27200.0,62.0362,62.07,62.016,62.0362,27200.0
2012-04-26 15:25:00,91.81,91.81,91.74,91.74,20200.0,62.043,62.043,61.9957,61.9957,20200.0
2012-04-26 15:30:00,91.74,91.75,91.61,91.61,60300.0,61.9957,62.0024,61.9078,61.9078,60300.0
2012-04-26 15:35:00,91.61,91.71,91.58,91.65,21700.0,61.9078,61.9754,61.8876,61.9349,21700.0
2012-04-26 15:40:00,91.66,91.68,91.64,91.67,32900.0,61.9416,61.9551,61.9281,61.9484,32900.0
2012-04-26 15:45:00,91.67,91.81,91.64,91.79,35900.0,61.9484,62.043,61.9281,62.0295,35900.0
2012-04-26 15:50:00,91.79,91.79,91.73,91.75,30200.0,62.0295,62.0295,61.9889,62.0024,30200.0
2012-04-26 15:55:00,91.75,91.75,91.66,91.7,70600.0,62.0024,62.0024,61.9416,61.9686,70600.0
2012-04-27 09:30:00,92.08,92.09,91.66,91.74,37800.0,62.2254,62.2322,61.9416,61.9957,37800.0
2012-04-27 09:35:00,91.73,91.73,91.32,91.32,38800.0,61.9889,61.9889,61.7119,61.7119,38800.0
2012-04-27 09:40:00,91.35,91.53,91.33,91.53,15700.0,61.7321,61.8538,61.7186,61.8538,15700.0
2012-04-27 09:45:00,91.54,91.7,91.44,91.46,22000.0,61.8605,61.9686,61.7929,61.8065,22000.0
2012-04-27 09:50:00,91.47,91.49,91.32,91.36,14600.0,61.8132,61.8267,61.7119,61.7389,14600.0
2012-04-27 09:55:00,91.37,91.52,91.32,91.51,10300.0,61.7456,61.847,61.7119,61.8403,10300.0
2012-04-27 10:00:00,91.48,91.51,91.39,91.43,20400.0,61.82,61.8403,61.7592,61.7862,20400.0
2012-04-27 10:05:00,91.44,91.44,91.34,91.39,11200.0,61.7929,61.7929,61.7254,61.7592,11200.0
2012-04-27 10:10:00,91.37,91.43,91.34,91.34,11000.0,61.7456,61.7862,61.7254,61.7254,11000.0
2012-04-27 10:15:00,91.35,91.62,91.34,91.61,14300.0,61.7321,61.9146,61.7254,61.9078,14300.0
2012-04-27 10:20:00,91.6,91.61,91.39,91.42,21600.0,61.9011,61.9078,61.7592,61.7794,21600.0
2012-04-27 10:25:00,91.42,91.61,91.42,91.58,11800.0,61.7794,61.9078,61.7794,61.8876,11800.0
2012-04-27 10:30:00,91.56,91.65,91.52,91.63,7800.0,61.874,61.9349,61.847,61.9213,7800.0
2012-04-27 10:35:00,91.63,91.65,91.62,91.63,22800.0,61.9213,61.9349,61.9146,61.9213,22800.0
2012-04-27 10:40:00,91.64,91.67,91.62,91.64,10600.0,61.9281,61.9484,61.9146,61.9281,10600.0
2012-04-27 10:45:00,91.65,91.68,91.54,91.59,10200.0,61.9349,61.9551,61.8605,61.8943,10200.0
2012-04-27 10:50:00,91.57,91.65,91.56,91.63,8300.0,61.8808,61.9349,61.874,61.9213,8300.0
2012-04-27 10:55:00,91.63,91.68,91.61,91.62,9800.0,61.9213,61.9551,61.9078,61.9146,9800.0
2012-04-27 11:00:00,91.61,91.64,91.55,91.57,6700.0,61.9078,61.9281,61.8673,61.8808,6700.0
2012-04-27 11:05:00,91.56,91.61,91.52,91.55,8800.0,61.874,61.9078,61.847,61.8673,8800.0
2012-04-27 11:10:00,91.55,91.58,91.51,91.54,8900.0,61.8673,61.8876,61.8403,61.8605,8900.0
2012-04-27 11:15:00,91.54,91.6,91.53,91.57,8500.0,61.8605,61.9011,61.8538,61.8808,8500.0
2012-04-27 11:20:00,91.58,91.62,91.57,91.62,4600.0,61.8876,61.9146,61.8808,61.9146,4600.0
2012-04-27 11:25:00,91.61,91.65,91.6,91.6,4000.0,61.9078,61.9349,61.9011,61.9011,4000.0
2012-04-27 11:30:00,91.6,91.65,91.6,91.65,7600.0,61.9011,61.9349,61.9011,61.9349,7600.0
2012-04-27 11:35:00,91.64,91.66,91.61,91.61,7200.0,61.9281,61.9416,61.9078,61.9078,7200.0
2012-04-27 11:40:00,91.6,91.6,91.54,91.58,7200.0,61.9011,61.9011,61.8605,61.8876,7200.0
2012-04-27 11:45:00,91.59,91.64,91.58,91.61,5400.0,61.8943,61.9281,61.8876,61.9078,5400.0
2012-04-27 11:50:00,91.62,91.64,91.61,91.62,3400.0,61.9146,61.9281,61.9078,61.9146,3400.0
2012-04-27 11:55:00,91.61,91.65,91.6,91.62,10900.0,61.9078,61.9349,61.9011,61.9146,10900.0
2012-04-27 12:00:00,91.62,91.63,91.56,91.57,7100.0,61.9146,61.9213,61.874,61.8808,7100.0
2012-04-27 12:05:00,91.56,91.58,91.5,91.5,16300.0,61.874,61.8876,61.8335,61.8335,16300.0
2012-04-27 12:10:00,91.5,91.56,91.5,91.55,5200.0,61.8335,61.874,61.8335,61.8673,5200.0
2012-04-27 12:15:00,91.56,91.58,91.55,91.57,4700.0,61.874,61.8876,61.8673,61.8808,4700.0
2012-04-27 12:20:00,91.56,91.56,91.47,91.5,6500.0,61.874,61.874,61.8132,61.8335,6500.0
2012-04-27 12:25:00,91.51,91.52,91.5,91.51,3900.0,61.8403,61.847,61.8335,61.8403,3900.0
2012-04-27 12:30:00,91.51,91.51,91.42,91.42,16500.0,61.8403,61.8403,61.7794,61.7794,16500.0
2012-04-27 12:35:00,91.41,91.42,91.36,91.38,8700.0,61.7727,61.7794,61.7389,61.7524,8700.0
2012-04-27 12:40:00,91.39,91.42,91.34,91.37,11200.0,61.7592,61.7794,61.7254,61.7456,11200.0
2012-04-27 12:45:00,91.38,91.39,91.24,91.28,30500.0,61.7524,61.7592,61.6578,61.6848,30500.0
2012-04-27 12:50:00,91.28,91.33,91.23,91.3,11300.0,61.6848,61.7186,61.651,61.6983,11300.0
2012-04-27 12:55:00,91.29,91.29,91.2,91.23,12800.0,61.6916,61.6916,61.6308,61.651,12800.0
2012-04-27 13:00:00,91.24,91.31,91.22,91.3,10500.0,61.6578,61.7051,61.6443,61.6983,10500.0
2012-04-27 13:05:00,91.32,91.38,91.32,91.37,16400.0,61.7119,61.7524,61.7119,61.7456,16400.0
2012-04-27 13:10:00,91.37,91.39,91.34,91.36,5400.0,61.7456,61.7592,61.7254,61.7389,5400.0
2012-04-27 13:15:00,91.37,91.38,91.3,91.3,8200.0,61.7456,61.7524,61.6983,61.6983,8200.0
2012-04-27 13:20:00,91.31,91.31,91.27,91.3,8700.0,61.7051,61.7051,61.6781,61.6983,8700.0
2012-04-27 13:25:00,91.29,91.38,91.29,91.35,17000.0,61.6916,61.7524,61.6916,61.7321,17000.0
2012-04-27 13:30:00,91.35,91.39,91.34,91.38,15500.0,61.7321,61.7592,61.7254,61.7524,15500.0
2012-04-27 13:35:00,91.4,91.42,91.33,91.34,34600.0,61.7659,61.7794,61.7186,61.7254,34600.0
2012-04-27 13:40:00,91.35,91.4,91.33,91.33,17700.0,61.7321,61.7659,61.7186,61.7186,17700.0
2012-04-27 13:45:00,91.34,91.37,91.32,91.34,18200.0,61.7254,61.7456,61.7119,61.7254,18200.0
2012-04-27 13:50:00,91.35,91.37,91.3,91.35,15800.0,61.7321,61.7456,61.6983,61.7321,15800.0
2012-04-27 13:55:00,91.35,91.37,91.34,91.35,7200.0,61.7321,61.7456,61.7254,61.7321,7200.0
2012-04-27 14:00:00,91.35,91.39,91.32,91.39,16400.0,61.7321,61.7592,61.7119,61.7592,16400.0
2012-04-27 14:05:00,91.39,91.39,91.35,91.35,196500.0,61.7592,61.7592,61.7321,61.7321,196500.0
2012-04-27 14:10:00,91.35,91.54,91.35,91.54,26900.0,61.7321,61.8605,61.7321,61.8605,26900.0
2012-04-27 14:15:00,91.54,91.63,91.54,91.61,11000.0,61.8605,61.9213,61.8605,61.9078,11000.0
2012-04-27 14:20:00,91.61,91.65,91.61,91.65,13200.0,61.9078,61.9349,61.9078,61.9349,13200.0
2012-04-27 14:25:00,91.64,91.64,91.61,91.61,12000.0,61.9281,61.9281,61.9078,61.9078,12000.0
2012-04-27 14:30:00,91.6,91.63,91.53,91.59,10500.0,61.9011,61.9213,61.8538,61.8943,10500.0
2012-04-27 14:35:00,91.58,91.58,91.51,91.52,7300.0,61.8876,61.8876,61.8403,61.847,7300.0
2012-04-27 14:40:00,91.53,91.53,91.48,91.48,9300.0,61.8538,61.8538,61.82,61.82,9300.0
2012-04-27 14:45:00,91.47,91.47,91.44,91.45,7500.0,61.8132,61.8132,61.7929,61.7997,7500.0
2012-04-27 14:50:00,91.44,91.47,91.43,91.46,12600.0,61.7929,61.8132,61.7862,61.8065,12600.0
2012-04-27 14:55:00,91.46,91.47,91.42,91.45,14100.0,61.8065,61.8132,61.7794,61.7997,14100.0
2012-04-27 15:00:00,91.46,91.47,91.39,91.39,20200.0,61.8065,61.8132,61.7592,61.7592,20200.0
2012-04-27 15:05:00,91.39,91.48,91.38,91.48,15300.0,61.7592,61.82,61.7524,61.82,15300.0
2012-04-27 15:10:00,91.48,91.54,91.47,91.53,17300.0,61.82,61.8605,61.8132,61.8538,17300.0
2012-04-27 15:15:00,91.53,91.53,91.41,91.43,28000.0,61.8538,61.8538,61.7727,61.7862,28000.0
2012-04-27 15:20:00,91.43,91.45,91.41,91.45,15800.0,61.7862,61.7997,61.7727,61.7997,15800.0
2012-04-27 15:25:00,91.45,91.46,91.4,91.4,12300.0,61.7997,61.8065,61.7659,61.7659,12300.0
2012-04-27 15:30:00,91.4,91.4,91.35,91.39,22400.0,61.7659,61.7659,61.7321,61.7592,22400.0
2012-04-27 15:35:00,91.39,91.41,91.37,91.4,20600.0,61.7592,61.7727,61.7456,61.7659,20600.0
2012-04-27 15:40:00,91.39,91.47,91.37,91.47,30600.0,61.7592,61.8132,61.7456,61.8132,30600.0
2012-04-27 15:45:00,91.47,91.49,91.34,91.36,36200.0,61.8132,61.8267,61.7254,61.7389,36200.0
2012-04-27 15:50:00,91.36,91.36,91.26,91.27,36700.0,61.7389,61.7389,61.6713,61.6781,36700.0
2012-04-27 15:55:00,91.27,91.38,91.27,91.34,58100.0,61.6781,61.7524,61.6781,61.7254,58100.0
2012-04-30 09:30:00,91.1,91.1,91.01,91.03,41400.0,61.5632,61.5632,61.5024,61.5159,41400.0
2012-04-30 09:35:00,91.04,91.1,91.01,91.05,19800.0,61.5226,61.5632,61.5024,61.5294,19800.0
2012-04-30 09:40:00,91.02,91.06,90.65,90.73,19900.0,61.5091,61.5362,61.2591,61.3131,19900.0
2012-04-30 09:45:00,90.67,90.86,90.65,90.83,9500.0,61.2726,61.401,61.2591,61.3807,9500.0
2012-04-30 09:50:00,90.84,90.9,90.79,90.79,16800.0,61.3875,61.428,61.3537,61.3537,16800.0
2012-04-30 09:55:00,90.8,90.84,90.75,90.78,16800.0,61.3604,61.3875,61.3267,61.3469,16800.0
2012-04-30 10:00:00,90.81,90.85,90.75,90.84,10400.0,61.3672,61.3942,61.3267,61.3875,10400.0
2012-04-30 10:05:00,90.85,90.85,90.8,90.82,21800.0,61.3942,61.3942,61.3604,61.374,21800.0
2012-04-30 10:10:00,90.82,90.85,90.79,90.84,16000.0,61.374,61.3942,61.3537,61.3875,16000.0
2012-04-30 10:15:00,90.83,90.84,90.68,90.68,15200.0,61.3807,61.3875,61.2794,61.2794,15200.0
2012-04-30 10:20:00,90.69,90.83,90.68,90.81,10700.0,61.2861,61.3807,61.2794,61.3672,10700.0
2012-04-30 10:25:00,90.8,90.84,90.76,90.84,7100.0,61.3604,61.3875,61.3334,61.3875,7100.0
2012-04-30 10:30:00,90.82,90.85,90.8,90.85,17800.0,61.374,61.3942,61.3604,61.3942,17800.0
2012-04-30 10:35:00,90.84,90.99,90.84,90.92,17500.0,61.3875,61.4888,61.3875,61.4415,17500.0
2012-04-30 10:40:00,90.92,90.94,90.87,90.89,9000.0,61.4415,61.4551,61.4078,61.4213,9000.0
2012-04-30 10:45:00,90.88,90.91,90.84,90.91,6600.0,61.4145,61.4348,61.3875,61.4348,6600.0
2012-04-30 10:50:00,90.9,90.92,90.83,90.87,12800.0,61.428,61.4415,61.3807,61.4078,12800.0
2012-04-30 10:55:00,90.86,90.89,90.82,90.89,7900.0,61.401,61.4213,61.374,61.4213,7900.0
2012-04-30 11:00:00,90.9,90.9,90.79,90.79,9100.0,61.428,61.428,61.3537,61.3537,9100.0
2012-04-30 11:05:00,90.79,90.83,90.71,90.73,8500.0,61.3537,61.3807,61.2996,61.3131,8500.0
2012-04-30 11:10:00,90.73,90.74,90.67,90.68,9400.0,61.3131,61.3199,61.2726,61.2794,9400.0
2012-04-30 11:15:00,90.67,90.74,90.62,90.71,10100.0,61.2726,61.3199,61.2388,61.2996,10100.0
2012-04-30 11:20:00,90.7,90.79,90.7,90.74,5400.0,61.2929,61.3537,61.2929,61.3199,5400.0
2012-04-30 11:25:00,90.72,90.77,90.67,90.75,10100.0,61.3064,61.3402,61.2726,61.3267,10100.0
2012-04-30 11:30:00,90.75,90.79,90.72,90.72,6800.0,61.3267,61.3537,61.3064,61.3064,6800.0
2012-04-30 11:35:00,90.72,90.78,90.72,90.78,4400.0,61.3064,61.3469,61.3064,61.3469,4400.0
2012-04-30 11:40:00,90.77,90.8,90.76,90.79,6700.0,61.3402,61.3604,61.3334,61.3537,6700.0
2012-04-30 11:45:00,90.79,90.8,90.78,90.79,6200.0,61.3537,61.3604,61.3469,61.3537,6200.0
2012-04-30 11:50:00,90.79,90.8,90.76,90.79,4500.0,61.3537,61.3604,61.3334,61.3537,4500.0
2012-04-30 11:55:00,90.78,90.88,90.77,90.88,11700.0,61.3469,61.4145,61.3402,61.4145,11700.0
2012-04-30 12:00:00,90.88,90.91,90.83,90.83,10700.0,61.4145,61.4348,61.3807,61.3807,10700.0
2012-04-30 12:05:00,90.85,90.85,90.77,90.79,4600.0,61.3942,61.3942,61.3402,61.3537,4600.0
2012-04-30 12:10:00,90.81,90.85,90.78,90.78,4700.0,61.3672,61.3942,61.3469,61.3469,4700.0
2012-04-30 12:15:00,90.78,90.81,90.74,90.75,7600.0,61.3469,61.3672,61.3199,61.3267,7600.0
2012-04-30 12:20:00,90.72,90.75,90.72,90.75,4500.0,61.3064,61.3267,61.3064,61.3267,4500.0
2012-04-30 12:25:00,90.75,90.8,90.7,90.7,18500.0,61.3267,61.3604,61.2929,61.2929,18500.0
2012-04-30 12:30:00,90.7,90.74,90.65,90.67,7600.0,61.2929,61.3199,61.2591,61.2726,7600.0
2012-04-30 12:35:00,90.66,90.69,90.64,90.67,6700.0,61.2658,61.2861,61.2523,61.2726,6700.0
2012-04-30 12:40:00,90.67,90.73,90.67,90.7,6200.0,61.2726,61.3131,61.2726,61.2929,6200.0
2012-04-30 12:45:00,90.7,90.73,90.69,90.71,4200.0,61.2929,61.3131,61.2861,61.2996,4200.0
2012-04-30 12:50:00,90.7,90.75,90.69,90.72,6700.0,61.2929,61.3267,61.2861,61.3064,6700.0
2012-04-30 12:55:00,90.71,90.71,90.6,90.61,5700.0,61.2996,61.2996,61.2253,61.2321,5700.0
2012-04-30 13:00:00,90.6,90.68,90.6,90.68,5100.0,61.2253,61.2794,61.2253,61.2794,5100.0
2012-04-30 13:05:00,90.67,90.68,90.63,90.66,5800.0,61.2726,61.2794,61.2456,61.2658,5800.0
2012-04-30 13:10:00,90.66,90.73,90.66,90.71,4500.0,61.2658,61.3131,61.2658,61.2996,4500.0
2012-04-30 13:15:00,90.71,90.74,90.67,90.67,6500.0,61.2996,61.3199,61.2726,61.2726,6500.0
2012-04-30 13:20:00,90.68,90.69,90.65,90.68,5800.0,61.2794,61.2861,61.2591,61.2794,5800.0
2012-04-30 13:25:00,90.68,90.68,90.62,90.65,4900.0,61.2794,61.2794,61.2388,61.2591,4900.0
2012-04-30 13:30:00,90.66,90.67,90.6,90.6,6900.0,61.2658,61.2726,61.2253,61.2253,6900.0
2012-04-30 13:35:00,90.57,90.64,90.57,90.64,4600.0,61.205,61.2523,61.205,61.2523,4600.0
2012-04-30 13:40:00,90.62,90.62,90.55,90.61,8300.0,61.2388,61.2388,61.1915,61.2321,8300.0
2012-04-30 13:45:00,90.6,90.6,90.52,90.53,11100.0,61.2253,61.2253,61.1712,61.178,11100.0
2012-04-30 13:50:00,90.52,90.57,90.5,90.53,19400.0,61.1712,61.205,61.1577,61.178,19400.0
2012-04-30 13:55:00,90.54,90.59,90.46,90.59,17200.0,61.1847,61.2185,61.1307,61.2185,17200.0
2012-04-30 14:00:00,90.6,90.63,90.57,90.58,4800.0,61.2253,61.2456,61.205,61.2118,4800.0
2012-04-30 14:05:00,90.58,90.61,90.57,90.59,8600.0,61.2118,61.2321,61.205,61.2185,8600.0
2012-04-30 14:10:00,90.58,90.59,90.49,90.5,5800.0,61.2118,61.2185,61.151,61.1577,5800.0
2012-04-30 14:15:00,90.52,90.56,90.49,90.53,5700.0,61.1712,61.1983,61.151,61.178,5700.0
2012-04-30 14:20:00,90.54,90.55,90.51,90.55,3500.0,61.1847,61.1915,61.1645,61.1915,3500.0
2012-04-30 14:25:00,90.56,90.62,90.49,90.5,7900.0,61.1983,61.2388,61.151,61.1577,7900.0
2012-04-30 14:30:00,90.49,90.54,90.48,90.5,7800.0,61.151,61.1847,61.1442,61.1577,7800.0
2012-04-30 14:35:00,90.48,90.51,90.46,90.47,7900.0,61.1442,61.1645,61.1307,61.1374,7900.0
2012-04-30 14:40:00,90.48,90.52,90.48,90.51,5300.0,61.1442,61.1712,61.1442,61.1645,5300.0
2012-04-30 14:45:00,90.51,90.58,90.51,90.54,5800.0,61.1645,61.2118,61.1645,61.1847,5800.0
2012-04-30 14:50:00,90.54,90.64,90.53,90.64,11000.0,61.1847,61.2523,61.178,61.2523,11000.0
2012-04-30 14:55:00,90.64,90.72,90.63,90.7,15900.0,61.2523,61.3064,61.2456,61.2929,15900.0
2012-04-30 15:00:00,90.7,90.76,90.7,90.74,10700.0,61.2929,61.3334,61.2929,61.3199,10700.0
2012-04-30 15:05:00,90.75,90.75,90.66,90.66,5700.0,61.3267,61.3267,61.2658,61.2658,5700.0
2012-04-30 15:10:00,90.66,90.73,90.66,90.67,11100.0,61.2658,61.3131,61.2658,61.2726,11100.0
2012-04-30 15:15:00,90.68,90.68,90.65,90.65,12000.0,61.2794,61.2794,61.2591,61.2591,12000.0
2012-04-30 15:20:00,90.66,90.67,90.64,90.66,17900.0,61.2658,61.2726,61.2523,61.2658,17900.0
2012-04-30 15:25:00,90.65,90.65,90.59,90.61,24000.0,61.2591,61.2591,61.2185,61.2321,24000.0
2012-04-30 15:30:00,90.61,90.62,90.57,90.58,30300.0,61.2321,61.2388,61.205,61.2118,30300.0
2012-04-30 15:35:00,90.58,90.6,90.53,90.55,25800.0,61.2118,61.2253,61.178,61.1915,25800.0
2012-04-30 15:40:00,90.55,90.6,90.54,90.56,27400.0,61.1915,61.2253,61.1847,61.1983,27400.0
2012-04-30 15:45:00,90.55,90.56,90.48,90.48,44100.0,61.1915,61.1983,61.1442,61.1442,44100.0
2012-04-30 15:50:00,90.5,90.55,90.5,90.51,43400.0,61.1577,61.1915,61.1577,61.1645,43400.0
2012-04-30 15:55:00,90.51,90.56,90.48,90.54,81800.0,61.1645,61.1983,61.1442,61.1847,81800.0
2012-05-01 09:30:00,90.61,90.61,90.25,90.31,43700.0,61.2321,61.2321,60.9888,61.0293,43700.0
2012-05-01 09:35:00,90.31,90.58,90.31,90.51,13300.0,61.0293,61.2118,61.0293,61.1645,13300.0
2012-05-01 09:40:00,90.51,90.64,90.51,90.55,15300.0,61.1645,61.2523,61.1645,61.1915,15300.0
2012-05-01 09:45:00,90.58,90.58,90.47,90.49,18000.0,61.2118,61.2118,61.1374,61.151,18000.0
2012-05-01 09:50:00,90.49,90.51,90.42,90.42,11800.0,61.151,61.1645,61.1037,61.1037,11800.0
2012-05-01 09:55:00,90.42,90.43,90.16,90.22,19800.0,61.1037,61.1104,60.928,60.9685,19800.0
2012-05-01 10:00:00,90.22,90.95,90.2,90.77,46100.0,60.9685,61.4618,60.955,61.3402,46100.0
2012-05-01 10:05:00,90.76,90.92,90.74,90.79,23800.0,61.3334,61.4415,61.3199,61.3537,23800.0
2012-05-01 10:10:00,90.81,90.88,90.81,90.82,17800.0,61.3672,61.4145,61.3672,61.374,17800.0
2012-05-01 10:15:00,90.82,90.84,90.74,90.83,20200.0,61.374,61.3875,61.3199,61.3807,20200.0
2012-05-01 10:20:00,90.85,90.98,90.84,90.96,19000.0,61.3942,61.4821,61.3875,61.4686,19000.0
2012-05-01 10:25:00,90.95,90.97,90.88,90.94,15500.0,61.4618,61.4753,61.4145,61.4551,15500.0
2012-05-01 10:30:00,90.95,91.0,90.95,90.97,16300.0,61.4618,61.4956,61.4618,61.4753,16300.0
2012-05-01 10:35:00,90.96,90.98,90.9,90.9,12400.0,61.4686,61.4821,61.428,61.428,12400.0
2012-05-01 10:40:00,90.91,90.95,90.87,90.88,40800.0,61.4348,61.4618,61.4078,61.4145,40800.0
2012-05-01 10:45:00,90.88,90.91,90.68,90.71,58800.0,61.4145,61.4348,61.2794,61.2996,58800.0
2012-05-01 10:50:00,90.72,90.82,90.72,90.78,8700.0,61.3064,61.374,61.3064,61.3469,8700.0
2012-05-01 10:55:00,90.78,90.79,90.73,90.76,10700.0,61.3469,61.3537,61.3131,61.3334,10700.0
2012-05-01 11:00:00,90.77,90.79,90.74,90.77,13700.0,61.3402,61.3537,61.3199,61.3402,13700.0
2012-05-01 11:05:00,90.76,90.84,90.76,90.84,5900.0,61.3334,61.3875,61.3334,61.3875,5900.0
2012-05-01 11:10:00,90.83,90.86,90.8,90.81,8800.0,61.3807,61.401,61.3604,61.3672,8800.0
2012-05-01 11:15:00,90.8,90.87,90.8,90.86,8300.0,61.3604,61.4078,61.3604,61.401,8300.0
2012-05-01 11:20:00,90.86,90.91,90.85,90.9,8500.0,61.401,61.4348,61.3942,61.428,8500.0
2012-05-01 11:25:00,90.89,90.9,90.86,90.86,7000.0,61.4213,61.428,61.401,61.401,7000.0
2012-05-01 11:30:00,90.87,90.91,90.87,90.9,2800.0,61.4078,61.4348,61.4078,61.428,2800.0
2012-05-01 11:35:00,90.9,90.9,90.86,90.86,9000.0,61.428,61.428,61.401,61.401,9000.0
2012-05-01 11:40:00,90.87,90.88,90.81,90.82,17900.0,61.4078,61.4145,61.3672,61.374,17900.0
2012-05-01 11:45:00,90.82,90.95,90.81,90.93,22000.0,61.374,61.4618,61.3672,61.4483,22000.0
2012-05-01 11:50:00,90.94,90.96,90.9,90.94,30100.0,61.4551,61.4686,61.428,61.4551,30100.0
2012-05-01 11:55:00,90.94,90.97,90.92,90.97,6200.0,61.4551,61.4753,61.4415,61.4753,6200.0
2012-05-01 12:00:00,90.97,90.99,90.96,90.99,10900.0,61.4753,61.4888,61.4686,61.4888,10900.0
2012-05-01 12:05:00,90.99,90.99,90.93,90.93,8600.0,61.4888,61.4888,61.4483,61.4483,8600.0
2012-05-01 12:10:00,90.93,91.0,90.93,90.99,13100.0,61.4483,61.4956,61.4483,61.4888,13100.0
2012-05-01 12:15:00,90.99,91.02,90.98,91.01,35900.0,61.4888,61.5091,61.4821,61.5024,35900.0
2012-05-01 12:20:00,91.02,91.02,90.97,90.97,12300.0,61.5091,61.5091,61.4753,61.4753,12300.0
2012-05-01 12:25:00,90.98,90.99,90.94,90.97,17300.0,61.4821,61.4888,61.4551,61.4753,17300.0
2012-05-01 12:30:00,90.97,91.0,90.93,90.93,15900.0,61.4753,61.4956,61.4483,61.4483,15900.0
2012-05-01 12:35:00,90.93,90.95,90.91,90.94,16900.0,61.4483,61.4618,61.4348,61.4551,16900.0
2012-05-01 12:40:00,90.93,90.94,90.92,90.93,10300.0,61.4483,61.4551,61.4415,61.4483,10300.0
2012-05-01 12:45:00,90.92,90.93,90.9,90.9,8000.0,61.4415,61.4483,61.428,61.428,8000.0
2012-05-01 12:50:00,90.91,90.91,90.84,90.84,13000.0,61.4348,61.4348,61.3875,61.3875,13000.0
2012-05-01 12:55:00,90.84,90.87,90.81,90.82,14500.0,61.3875,61.4078,61.3672,61.374,14500.0
2012-05-01 13:00:00,90.83,90.83,90.8,90.82,5200.0,61.3807,61.3807,61.3604,61.374,5200.0
2012-05-01 13:05:00,90.81,90.83,90.79,90.82,13000.0,61.3672,61.3807,61.3537,61.374,13000.0
2012-05-01 13:10:00,90.82,90.86,90.82,90.83,10200.0,61.374,61.401,61.374,61.3807,10200.0
2012-05-01 13:15:00,90.83,90.86,90.8,90.81,12800.0,61.3807,61.401,61.3604,61.3672,12800.0
2012-05-01 13:20:00,90.8,90.81,90.78,90.79,8500.0,61.3604,61.3672,61.3469,61.3537,8500.0
2012-05-01 13:25:00,90.79,90.81,90.76,90.77,12000.0,61.3537,61.3672,61.3334,61.3402,12000.0
2012-05-01 13:30:00,90.77,90.78,90.73,90.74,15600.0,61.3402,61.3469,61.3131,61.3199,15600.0
2012-05-01 13:35:00,90.75,90.77,90.73,90.74,15200.0,61.3267,61.3402,61.3131,61.3199,15200.0
2012-05-01 13:40:00,90.74,90.75,90.7,90.74,11900.0,61.3199,61.3267,61.2929,61.3199,11900.0
2012-05-01 13:45:00,90.75,90.76,90.73,90.74,8500.0,61.3267,61.3334,61.3131,61.3199,8500.0
2012-05-01 13:50:00,90.74,90.76,90.71,90.71,16300.0,61.3199,61.3334,61.2996,61.2996,16300.0
2012-05-01 13:55:00,90.71,90.76,90.7,90.75,16100.0,61.2996,61.3334,61.2929,61.3267,16100.0
2012-05-01 14:00:00,90.74,90.77,90.74,90.76,14000.0,61.3199,61.3402,61.3199,61.3334,14000.0
2012-05-01 14:05:00,90.77,90.78,90.74,90.74,13900.0,61.3402,61.3469,61.3199,61.3199,13900.0
2012-05-01 14:10:00,90.75,90.78,90.74,90.74,10300.0,61.3267,61.3469,61.3199,61.3199,10300.0
2012-05-01 14:15:00,90.75,90.78,90.71,90.71,16800.0,61.3267,61.3469,61.2996,61.2996,16800.0
2012-05-01 14:20:00,90.72,90.8,90.71,90.74,21200.0,61.3064,61.3604,61.2996,61.3199,21200.0
2012-05-01 14:25:00,90.75,90.76,90.71,90.75,18100.0,61.3267,61.3334,61.2996,61.3267,18100.0
2012-05-01 14:30:00,90.75,90.83,90.74,90.83,13900.0,61.3267,61.3807,61.3199,61.3807,13900.0
2012-05-01 14:35:00,90.84,90.84,90.78,90.79,16600.0,61.3875,61.3875,61.3469,61.3537,16600.0
2012-05-01 14:40:00,90.78,90.85,90.78,90.8,20900.0,61.3469,61.3942,61.3469,61.3604,20900.0
2012-05-01 14:45:00,90.81,90.81,90.74,90.75,14600.0,61.3672,61.3672,61.3199,61.3267,14600.0
2012-05-01 14:50:00,90.75,90.76,90.72,90.75,11000.0,61.3267,61.3334,61.3064,61.3267,11000.0
2012-05-01 14:55:00,90.75,90.75,90.69,90.71,10900.0,61.3267,61.3267,61.2861,61.2996,10900.0
2012-05-01 15:00:00,90.72,90.76,90.69,90.71,18700.0,61.3064,61.3334,61.2861,61.2996,18700.0
2012-05-01 15:05:00,90.71,90.71,90.64,90.71,22100.0,61.2996,61.2996,61.2523,61.2996,22100.0
2012-05-01 15:10:00,90.7,90.72,90.6,90.61,18600.0,61.2929,61.3064,61.2253,61.2321,18600.0
2012-05-01 15:15:00,90.61,90.62,90.54,90.55,29100.0,61.2321,61.2388,61.1847,61.1915,29100.0
2012-05-01 15:20:00,90.54,90.59,90.51,90.58,16200.0,61.1847,61.2185,61.1645,61.2118,16200.0
2012-05-01 15:25:00,90.58,90.6,90.54,90.55,35300.0,61.2118,61.2253,61.1847,61.1915,35300.0
2012-05-01 15:30:00,90.56,90.62,90.51,90.59,25200.0,61.1983,61.2388,61.1645,61.2185,25200.0
2012-05-01 15:35:00,90.59,90.61,90.56,90.57,24300.0,61.2185,61.2321,61.1983,61.205,24300.0
2012-05-01 15:40:00,90.59,90.68,90.55,90.68,19700.0,61.2185,61.2794,61.1915,61.2794,19700.0
2012-05-01 15:45:00,90.67,90.72,90.6,90.65,46600.0,61.2726,61.3064,61.2253,61.2591,46600.0
2012-05-01 15:50:00,90.65,90.65,90.57,90.58,40600.0,61.2591,61.2591,61.205,61.2118,40600.0
2012-05-01 15:55:00,90.6,90.63,90.52,90.54,94000.0,61.2253,61.2456,61.1712,61.1847,94000.0
2012-05-02 09:30:00,89.71,90.18,89.71,90.06,59800.0,60.6239,60.9415,60.6239,60.8604,59800.0
2012-05-02 09:35:00,90.03,90.12,89.96,90.1,10800.0,60.8401,60.9009,60.7928,60.8874,10800.0
2012-05-02 09:40:00,90.09,90.29,90.08,90.25,12900.0,60.8806,61.0158,60.8739,60.9888,12900.0
2012-05-02 09:45:00,90.22,90.26,90.14,90.15,17100.0,60.9685,60.9955,60.9144,60.9212,17100.0
2012-05-02 09:50:00,90.15,90.18,90.08,90.1,24800.0,60.9212,60.9415,60.8739,60.8874,24800.0
2012-05-02 09:55:00,90.09,90.13,90.02,90.04,20500.0,60.8806,60.9077,60.8333,60.8469,20500.0
2012-05-02 10:00:00,90.05,90.06,89.9,89.92,47900.0,60.8536,60.8604,60.7523,60.7658,47900.0
2012-05-02 10:05:00,89.91,90.01,89.9,89.97,18600.0,60.759,60.8266,60.7523,60.7996,18600.0
2012-05-02 10:10:00,89.98,90.04,89.9,89.97,15100.0,60.8063,60.8469,60.7523,60.7996,15100.0
2012-05-02 10:15:00,89.96,90.0,89.93,89.99,15100.0,60.7928,60.8198,60.7725,60.8131,15100.0
2012-05-02 10:20:00,89.99,90.0,89.91,89.94,16200.0,60.8131,60.8198,60.759,60.7793,16200.0
2012-05-02 10:25:00,89.94,90.01,89.86,89.89,17400.0,60.7793,60.8266,60.7252,60.7455,17400.0
2012-05-02 10:30:00,89.89,90.03,89.87,89.97,17000.0,60.7455,60.8401,60.732,60.7996,17000.0
2012-05-02 10:35:00,89.96,90.06,89.95,90.02,15100.0,60.7928,60.8604,60.786,60.8333,15100.0
2012-05-02 10:40:00,90.02,90.02,89.95,89.98,14800.0,60.8333,60.8333,60.786,60.8063,14800.0
2012-05-02 10:45:00,89.99,90.01,89.86,89.86,56500.0,60.8131,60.8266,60.7252,60.7252,56500.0
2012-05-02 10:50:00,89.86,89.99,89.82,89.99,31400.0,60.7252,60.8131,60.6982,60.8131,31400.0
2012-05-02 10:55:00,89.99,90.02,89.96,89.97,14900.0,60.8131,60.8333,60.7928,60.7996,14900.0
2012-05-02 11:00:00,89.98,90.0,89.95,89.95,11500.0,60.8063,60.8198,60.786,60.786,11500.0
2012-05-02 11:05:00,89.96,89.98,89.89,89.92,19400.0,60.7928,60.8063,60.7455,60.7658,19400.0
2012-05-02 11:10:00,89.92,89.94,89.88,89.88,11500.0,60.7658,60.7793,60.7387,60.7387,11500.0
2012-05-02 11:15:00,89.88,89.93,89.88,89.91,10700.0,60.7387,60.7725,60.7387,60.759,10700.0
2012-05-02 11:20:00,89.93,89.93,89.8,89.82,21000.0,60.7725,60.7725,60.6847,60.6982,21000.0
2012-05-02 11:25:00,89.82,89.9,89.8,89.83,11900.0,60.6982,60.7523,60.6847,60.7049,11900.0
2012-05-02 11:30:00,89.82,89.86,89.82,89.86,7800.0,60.6982,60.7252,60.6982,60.7252,7800.0
2012-05-02 11:35:00,89.85,89.86,89.8,89.86,11900.0,60.7185,60.7252,60.6847,60.7252,11900.0
2012-05-02 11:40:00,89.85,89.92,89.85,89.85,12000.0,60.7185,60.7658,60.7185,60.7185,12000.0
2012-05-02 11:45:00,89.85,89.88,89.82,89.86,19400.0,60.7185,60.7387,60.6982,60.7252,19400.0
2012-05-02 11:50:00,89.86,89.86,89.83,89.85,17100.0,60.7252,60.7252,60.7049,60.7185,17100.0
2012-05-02 11:55:00,89.86,89.89,89.83,89.88,18700.0,60.7252,60.7455,60.7049,60.7387,18700.0
2012-05-02 12:00:00,89.89,89.89,89.84,89.89,18400.0,60.7455,60.7455,60.7117,60.7455,18400.0
2012-05-02 12:05:00,89.88,89.9,89.83,89.86,18100.0,60.7387,60.7523,60.7049,60.7252,18100.0
2012-05-02 12:10:00,89.85,89.93,89.84,89.93,10900.0,60.7185,60.7725,60.7117,60.7725,10900.0
2012-05-02 12:15:00,89.94,90.0,89.93,89.94,15600.0,60.7793,60.8198,60.7725,60.7793,15600.0
2012-05-02 12:20:00,89.94,89.98,89.93,89.96,14100.0,60.7793,60.8063,60.7725,60.7928,14100.0
2012-05-02 12:25:00,89.98,90.0,89.96,89.96,7100.0,60.8063,60.8198,60.7928,60.7928,7100.0
2012-05-02 12:30:00,89.97,90.0,89.94,89.96,9800.0,60.7996,60.8198,60.7793,60.7928,9800.0
2012-05-02 12:35:00,89.96,90.0,89.91,89.92,8600.0,60.7928,60.8198,60.759,60.7658,8600.0
2012-05-02 12:40:00,89.92,89.95,89.91,89.93,11900.0,60.7658,60.786,60.759,60.7725,11900.0
2012-05-02 12:45:00,89.94,89.97,89.91,89.91,10300.0,60.7793,60.7996,60.759,60.759,10300.0
2012-05-02 12:50:00,89.91,89.97,89.91,89.95,21500.0,60.759,60.7996,60.759,60.786,21500.0
2012-05-02 12:55:00,89.95,89.97,89.88,89.89,18400.0,60.786,60.7996,60.7387,60.7455,18400.0
2012-05-02 13:00:00,89.88,89.95,89.86,89.88,28500.0,60.7387,60.786,60.7252,60.7387,28500.0
2012-05-02 13:05:00,89.87,89.92,89.86,89.89,4600.0,60.732,60.7658,60.7252,60.7455,4600.0
2012-05-02 13:10:00,89.9,89.95,89.86,89.9,23700.0,60.7523,60.786,60.7252,60.7523,23700.0
2012-05-02 13:15:00,89.9,89.95,89.86,89.89,12800.0,60.7523,60.786,60.7252,60.7455,12800.0
2012-05-02 13:20:00,89.89,89.95,89.87,89.94,26100.0,60.7455,60.786,60.732,60.7793,26100.0
2012-05-02 13:25:00,89.95,89.97,89.89,89.96,64800.0,60.786,60.7996,60.7455,60.7928,64800.0
2012-05-02 13:30:00,89.95,89.97,89.94,89.95,7400.0,60.786,60.7996,60.7793,60.786,7400.0
2012-05-02 13:35:00,89.95,89.98,89.95,89.98,4300.0,60.786,60.8063,60.786,60.8063,4300.0
2012-05-02 13:40:00,89.99,90.0,89.95,89.99,15000.0,60.8131,60.8198,60.786,60.8131,15000.0
2012-05-02 13:45:00,89.98,90.0,89.94,89.95,18500.0,60.8063,60.8198,60.7793,60.786,18500.0
2012-05-02 13:50:00,89.95,89.99,89.95,89.99,11000.0,60.786,60.8131,60.786,60.8131,11000.0
2012-05-02 13:55:00,89.99,90.0,89.95,89.95,7600.0,60.8131,60.8198,60.786,60.786,7600.0
2012-05-02 14:00:00,89.95,90.0,89.94,89.97,14100.0,60.786,60.8198,60.7793,60.7996,14100.0
2012-05-02 14:05:00,89.95,90.0,89.94,90.0,14300.0,60.786,60.8198,60.7793,60.8198,14300.0
2012-05-02 14:10:00,90.0,90.03,89.96,89.97,42800.0,60.8198,60.8401,60.7928,60.7996,42800.0
2012-05-02 14:15:00,89.97,90.0,89.96,89.96,8400.0,60.7996,60.8198,60.7928,60.7928,8400.0
2012-05-02 14:20:00,89.98,89.99,89.9,89.95,40600.0,60.8063,60.8131,60.7523,60.786,40600.0
2012-05-02 14:25:00,89.95,90.0,89.94,89.97,10500.0,60.786,60.8198,60.7793,60.7996,10500.0
2012-05-02 14:30:00,89.97,89.98,89.92,89.92,27200.0,60.7996,60.8063,60.7658,60.7658,27200.0
2012-05-02 14:35:00,89.92,89.92,89.87,89.9,34000.0,60.7658,60.7658,60.732,60.7523,34000.0
2012-05-02 14:40:00,89.91,89.93,89.88,89.91,9200.0,60.759,60.7725,60.7387,60.759,9200.0
2012-05-02 14:45:00,89.91,89.92,89.88,89.91,14000.0,60.759,60.7658,60.7387,60.759,14000.0
2012-05-02 14:50:00,89.92,89.95,89.9,89.93,11600.0,60.7658,60.786,60.7523,60.7725,11600.0
2012-05-02 14:55:00,89.93,89.93,89.85,89.89,21100.0,60.7725,60.7725,60.7185,60.7455,21100.0
2012-05-02 15:00:00,89.9,89.95,89.85,89.86,27500.0,60.7523,60.786,60.7185,60.7252,27500.0
2012-05-02 15:05:00,89.87,89.9,89.84,89.85,34000.0,60.732,60.7523,60.7117,60.7185,34000.0
2012-05-02 15:10:00,89.86,89.86,89.74,89.76,37600.0,60.7252,60.7252,60.6441,60.6576,37600.0
2012-05-02 15:15:00,89.76,89.86,89.76,89.83,19100.0,60.6576,60.7252,60.6576,60.7049,19100.0
2012-05-02 15:20:00,89.82,89.86,89.82,89.85,11100.0,60.6982,60.7252,60.6982,60.7185,11100.0
2012-05-02 15:25:00,89.84,89.85,89.73,89.75,31400.0,60.7117,60.7185,60.6374,60.6509,31400.0
2012-05-02 15:30:00,89.75,89.84,89.74,89.84,25400.0,60.6509,60.7117,60.6441,60.7117,25400.0
2012-05-02 15:35:00,89.83,89.88,89.81,89.83,32600.0,60.7049,60.7387,60.6914,60.7049,32600.0
2012-05-02 15:40:00,89.84,89.91,89.83,89.91,54200.0,60.7117,60.759,60.7049,60.759,54200.0
2012-05-02 15:45:00,89.91,90.0,89.91,89.98,56000.0,60.759,60.8198,60.759,60.8063,56000.0
2012-05-02 15:50:00,89.98,90.02,89.94,90.01,92000.0,60.8063,60.8333,60.7793,60.8266,92000.0
2012-05-02 15:55:00,90.0,90.06,89.98,90.04,214600.0,60.8198,60.8604,60.8063,60.8469,214600.0
2012-05-03 09:30:00,89.83,90.08,89.83,90.02,44900.0,60.7049,60.8739,60.7049,60.8333,44900.0
2012-05-03 09:35:00,90.02,90.07,89.81,89.85,45700.0,60.8333,60.8671,60.6914,60.7185,45700.0
2012-05-03 09:40:00,89.84,89.9,89.62,89.72,40100.0,60.7117,60.7523,60.563,60.6306,40100.0
2012-05-03 09:45:00,89.72,89.9,89.61,89.9,10200.0,60.6306,60.7523,60.5563,60.7523,10200.0
2012-05-03 09:50:00,89.86,89.93,89.83,89.87,56100.0,60.7252,60.7725,60.7049,60.732,56100.0
2012-05-03 09:55:00,89.88,89.9,89.61,89.66,18100.0,60.7387,60.7523,60.5563,60.5901,18100.0
2012-05-03 10:00:00,89.62,89.63,89.47,89.55,12000.0,60.563,60.5698,60.4617,60.5157,12000.0
2012-05-03 10:05:00,89.54,89.61,89.5,89.54,21200.0,60.509,60.5563,60.4819,60.509,21200.0
2012-05-03 10:10:00,89.53,89.55,89.49,89.53,9900.0,60.5022,60.5157,60.4752,60.5022,9900.0
2012-05-03 10:15:00,89.54,89.64,89.53,89.6,12000.0,60.509,60.5765,60.5022,60.5495,12000.0
2012-05-03 10:20:00,89.6,89.62,89.54,89.55,8000.0,60.5495,60.563,60.509,60.5157,8000.0
2012-05-03 10:25:00,89.58,89.58,89.5,89.54,9600.0,60.536,60.536,60.4819,60.509,9600.0
2012-05-03 10:30:00,89.54,89.54,89.49,89.52,8400.0,60.509,60.509,60.4752,60.4955,8400.0
2012-05-03 10:35:00,89.54,89.65,89.53,89.61,15900.0,60.509,60.5833,60.5022,60.5563,15900.0
2012-05-03 10:40:00,89.63,89.65,89.53,89.54,24200.0,60.5698,60.5833,60.5022,60.509,24200.0
2012-05-03 10:45:00,89.55,89.55,89.44,89.46,9700.0,60.5157,60.5157,60.4414,60.4549,9700.0
2012-05-03 10:50:00,89.49,89.53,89.47,89.48,9100.0,60.4752,60.5022,60.4617,60.4684,9100.0
2012-05-03 10:55:00,89.49,89.65,89.49,89.64,11000.0,60.4752,60.5833,60.4752,60.5765,11000.0
2012-05-03 11:00:00,89.64,89.65,89.57,89.6,14100.0,60.5765,60.5833,60.5292,60.5495,14100.0
2012-05-03 11:05:00,89.59,89.59,89.54,89.55,9500.0,60.5428,60.5428,60.509,60.5157,9500.0
2012-05-03 11:10:00,89.55,89.56,89.5,89.53,16900.0,60.5157,60.5225,60.4819,60.5022,16900.0
2012-05-03 11:15:00,89.53,89.53,89.48,89.52,12000.0,60.5022,60.5022,60.4684,60.4955,12000.0
2012-05-03 11:20:00,89.5,89.54,89.49,89.53,8000.0,60.4819,60.509,60.4752,60.5022,8000.0
2012-05-03 11:25:00,89.54,89.55,89.52,89.54,17600.0,60.509,60.5157,60.4955,60.509,17600.0
2012-05-03 11:30:00,89.55,89.57,89.51,89.52,22000.0,60.5157,60.5292,60.4887,60.4955,22000.0
2012-05-03 11:35:00,89.51,89.59,89.51,89.56,12400.0,60.4887,60.5428,60.4887,60.5225,12400.0
2012-05-03 11:40:00,89.56,89.59,89.55,89.59,4400.0,60.5225,60.5428,60.5157,60.5428,4400.0
2012-05-03 11:45:00,89.59,89.59,89.42,89.43,12800.0,60.5428,60.5428,60.4279,60.4346,12800.0
2012-05-03 11:50:00,89.43,89.48,89.38,89.47,61700.0,60.4346,60.4684,60.4008,60.4617,61700.0
2012-05-03 11:55:00,89.51,89.52,89.48,89.52,11500.0,60.4887,60.4955,60.4684,60.4955,11500.0
2012-05-03 12:00:00,89.54,89.56,89.5,89.51,16400.0,60.509,60.5225,60.4819,60.4887,16400.0
2012-05-03 12:05:00,89.5,89.56,89.49,89.56,11700.0,60.4819,60.5225,60.4752,60.5225,11700.0
2012-05-03 12:10:00,89.57,89.59,89.5,89.51,7800.0,60.5292,60.5428,60.4819,60.4887,7800.0
2012-05-03 12:15:00,89.5,89.6,89.5,89.6,8500.0,60.4819,60.5495,60.4819,60.5495,8500.0
2012-05-03 12:20:00,89.59,89.66,89.59,89.64,13800.0,60.5428,60.5901,60.5428,60.5765,13800.0
2012-05-03 12:25:00,89.63,89.64,89.59,89.64,5100.0,60.5698,60.5765,60.5428,60.5765,5100.0
2012-05-03 12:30:00,89.64,89.66,89.61,89.65,30500.0,60.5765,60.5901,60.5563,60.5833,30500.0
2012-05-03 12:35:00,89.64,89.67,89.63,89.65,23500.0,60.5765,60.5968,60.5698,60.5833,23500.0
2012-05-03 12:40:00,89.65,89.67,89.64,89.67,6600.0,60.5833,60.5968,60.5765,60.5968,6600.0
2012-05-03 12:45:00,89.65,89.69,89.64,89.66,17100.0,60.5833,60.6103,60.5765,60.5901,17100.0
2012-05-03 12:50:00,89.65,89.66,89.63,89.64,24500.0,60.5833,60.5901,60.5698,60.5765,24500.0
2012-05-03 12:55:00,89.63,89.66,89.61,89.61,12400.0,60.5698,60.5901,60.5563,60.5563,12400.0
2012-05-03 13:00:00,89.6,89.62,89.59,89.61,6000.0,60.5495,60.563,60.5428,60.5563,6000.0
2012-05-03 13:05:00,89.6,89.64,89.59,89.61,4400.0,60.5495,60.5765,60.5428,60.5563,4400.0
2012-05-03 13:10:00,89.61,89.64,89.56,89.6,9400.0,60.5563,60.5765,60.5225,60.5495,9400.0
2012-05-03 13:15:00,89.6,89.63,89.58,89.63,5000.0,60.5495,60.5698,60.536,60.5698,5000.0
2012-05-03 13:20:00,89.64,89.66,89.62,89.62,17000.0,60.5765,60.5901,60.563,60.563,17000.0
2012-05-03 13:25:00,89.64,89.66,89.63,89.64,7300.0,60.5765,60.5901,60.5698,60.5765,7300.0
2012-05-03 13:30:00,89.63,89.65,89.54,89.54,17100.0,60.5698,60.5833,60.509,60.509,17100.0
2012-05-03 13:35:00,89.57,89.58,89.48,89.48,8500.0,60.5292,60.536,60.4684,60.4684,8500.0
2012-05-03 13:40:00,89.48,89.49,89.29,89.29,10400.0,60.4684,60.4752,60.34,60.34,10400.0
2012-05-03 13:45:00,89.28,89.33,89.28,89.31,6600.0,60.3333,60.3671,60.3333,60.3535,6600.0
2012-05-03 13:50:00,89.33,89.33,89.28,89.32,4800.0,60.3671,60.3671,60.3333,60.3603,4800.0
2012-05-03 13:55:00,89.34,89.37,89.33,89.36,4300.0,60.3738,60.3941,60.3671,60.3873,4300.0
2012-05-03 14:00:00,89.36,89.42,89.33,89.4,11500.0,60.3873,60.4279,60.3671,60.4144,11500.0
2012-05-03 14:05:00,89.42,89.43,89.36,89.43,10100.0,60.4279,60.4346,60.3873,60.4346,10100.0
2012-05-03 14:10:00,89.42,89.45,89.34,89.42,13400.0,60.4279,60.4482,60.3738,60.4279,13400.0
2012-05-03 14:15:00,89.44,89.48,89.43,89.47,4200.0,60.4414,60.4684,60.4346,60.4617,4200.0
2012-05-03 14:20:00,89.47,89.52,89.46,89.49,4700.0,60.4617,60.4955,60.4549,60.4752,4700.0
2012-05-03 14:25:00,89.49,89.49,89.42,89.42,5900.0,60.4752,60.4752,60.4279,60.4279,5900.0
2012-05-03 14:30:00,89.42,89.42,89.39,89.42,10200.0,60.4279,60.4279,60.4076,60.4279,10200.0
2012-05-03 14:35:00,89.42,89.42,89.37,89.39,10800.0,60.4279,60.4279,60.3941,60.4076,10800.0
2012-05-03 14:40:00,89.39,89.39,89.28,89.29,12300.0,60.4076,60.4076,60.3333,60.34,12300.0
2012-05-03 14:45:00,89.29,89.32,89.25,89.25,13500.0,60.34,60.3603,60.313,60.313,13500.0
2012-05-03 14:50:00,89.25,89.3,89.23,89.3,20200.0,60.313,60.3468,60.2995,60.3468,20200.0
2012-05-03 14:55:00,89.28,89.33,89.28,89.32,13900.0,60.3333,60.3671,60.3333,60.3603,13900.0
2012-05-03 15:00:00,89.33,89.36,89.32,89.34,15600.0,60.3671,60.3873,60.3603,60.3738,15600.0
2012-05-03 15:05:00,89.33,89.35,89.33,89.34,13000.0,60.3671,60.3806,60.3671,60.3738,13000.0
2012-05-03 15:10:00,89.35,89.38,89.34,89.37,12000.0,60.3806,60.4008,60.3738,60.3941,12000.0
2012-05-03 15:15:00,89.38,89.4,89.35,89.37,17400.0,60.4008,60.4144,60.3806,60.3941,17400.0
2012-05-03 15:20:00,89.37,89.41,89.35,89.4,25300.0,60.3941,60.4211,60.3806,60.4144,25300.0
2012-05-03 15:25:00,89.4,89.42,89.37,89.38,17200.0,60.4144,60.4279,60.3941,60.4008,17200.0
2012-05-03 15:30:00,89.38,89.47,89.37,89.44,24500.0,60.4008,60.4617,60.3941,60.4414,24500.0
2012-05-03 15:35:00,89.45,89.46,89.34,89.35,32500.0,60.4482,60.4549,60.3738,60.3806,32500.0
2012-05-03 15:40:00,89.35,89.43,89.35,89.4,38000.0,60.3806,60.4346,60.3806,60.4144,38000.0
2012-05-03 15:45:00,89.38,89.44,89.37,89.42,47000.0,60.4008,60.4414,60.3941,60.4279,47000.0
2012-05-03 15:50:00,89.42,89.49,89.39,89.48,36500.0,60.4279,60.4752,60.4076,60.4684,36500.0
2012-05-03 15:55:00,89.47,89.52,89.44,89.47,95200.0,60.4617,60.4955,60.4414,60.4617,95200.0
2012-05-04 09:30:00,89.3,89.55,89.12,89.12,39200.0,60.3468,60.5157,60.2251,60.2251,39200.0
2012-05-04 09:35:00,89.14,89.19,88.9,88.95,17600.0,60.2387,60.2725,60.0765,60.1103,17600.0
2012-05-04 09:40:00,88.93,89.06,88.75,88.94,33200.0,60.0967,60.1846,59.9751,60.1035,33200.0
2012-05-04 09:45:00,88.92,89.07,88.88,88.99,14000.0,60.09,60.1914,60.063,60.1373,14000.0
2012-05-04 09:50:00,88.98,89.05,88.95,88.98,10800.0,60.1305,60.1778,60.1103,60.1305,10800.0
2012-05-04 09:55:00,88.98,88.98,88.71,88.77,14000.0,60.1305,60.1305,59.9481,59.9886,14000.0
2012-05-04 10:00:00,88.83,88.85,88.73,88.78,22000.0,60.0292,60.0427,59.9616,59.9954,22000.0
2012-05-04 10:05:00,88.79,88.94,88.79,88.9,12300.0,60.0021,60.1035,60.0021,60.0765,12300.0
2012-05-04 10:10:00,88.9,88.91,88.8,88.86,11300.0,60.0765,60.0832,60.0089,60.0494,11300.0
2012-05-04 10:15:00,88.87,88.89,88.82,88.82,9500.0,60.0562,60.0697,60.0224,60.0224,9500.0
2012-05-04 10:20:00,88.82,88.85,88.8,88.84,18200.0,60.0224,60.0427,60.0089,60.0359,18200.0
2012-05-04 10:25:00,88.85,88.87,88.81,88.84,8000.0,60.0427,60.0562,60.0157,60.0359,8000.0
2012-05-04 10:30:00,88.85,88.87,88.82,88.82,9700.0,60.0427,60.0562,60.0224,60.0224,9700.0
2012-05-04 10:35:00,88.84,88.84,88.74,88.8,7200.0,60.0359,60.0359,59.9684,60.0089,7200.0
2012-05-04 10:40:00,88.79,88.8,88.75,88.8,11100.0,60.0021,60.0089,59.9751,60.0089,11100.0
2012-05-04 10:45:00,88.8,88.81,88.76,88.76,5600.0,60.0089,60.0157,59.9819,59.9819,5600.0
2012-05-04 10:50:00,88.76,88.8,88.73,88.79,6900.0,59.9819,60.0089,59.9616,60.0021,6900.0
2012-05-04 10:55:00,88.8,88.81,88.79,88.81,5900.0,60.0089,60.0157,60.0021,60.0157,5900.0
2012-05-04 11:00:00,88.81,88.85,88.81,88.84,19200.0,60.0157,60.0427,60.0157,60.0359,19200.0
2012-05-04 11:05:00,88.84,88.85,88.79,88.82,7400.0,60.0359,60.0427,60.0021,60.0224,7400.0
2012-05-04 11:10:00,88.8,88.84,88.79,88.81,5600.0,60.0089,60.0359,60.0021,60.0157,5600.0
2012-05-04 11:15:00,88.82,88.85,88.74,88.85,11600.0,60.0224,60.0427,59.9684,60.0427,11600.0
2012-05-04 11:20:00,88.85,88.86,88.75,88.75,10600.0,60.0427,60.0494,59.9751,59.9751,10600.0
2012-05-04 11:25:00,88.74,88.77,88.72,88.75,15500.0,59.9684,59.9886,59.9548,59.9751,15500.0
2012-05-04 11:30:00,88.75,88.75,88.62,88.62,12200.0,59.9751,59.9751,59.8873,59.8873,12200.0
2012-05-04 11:35:00,88.62,88.62,88.51,88.51,16200.0,59.8873,59.8873,59.8129,59.8129,16200.0
2012-05-04 11:40:00,88.51,88.55,88.47,88.48,11700.0,59.8129,59.84,59.7859,59.7926,11700.0
2012-05-04 11:45:00,88.46,88.47,88.29,88.32,25800.0,59.7791,59.7859,59.6643,59.6845,25800.0
2012-05-04 11:50:00,88.29,88.31,88.2,88.25,14900.0,59.6643,59.6778,59.6034,59.6372,14900.0
2012-05-04 11:55:00,88.25,88.25,88.2,88.22,6500.0,59.6372,59.6372,59.6034,59.6169,6500.0
2012-05-04 12:00:00,88.22,88.36,88.22,88.35,9100.0,59.6169,59.7116,59.6169,59.7048,9100.0
2012-05-04 12:05:00,88.35,88.47,88.35,88.47,6700.0,59.7048,59.7859,59.7048,59.7859,6700.0
2012-05-04 12:10:00,88.47,88.49,88.46,88.49,8600.0,59.7859,59.7994,59.7791,59.7994,8600.0
2012-05-04 12:15:00,88.49,88.5,88.47,88.48,15000.0,59.7994,59.8062,59.7859,59.7926,15000.0
2012-05-04 12:20:00,88.48,88.49,88.37,88.41,34200.0,59.7926,59.7994,59.7183,59.7453,34200.0
2012-05-04 12:25:00,88.39,88.41,88.39,88.4,9300.0,59.7318,59.7453,59.7318,59.7386,9300.0
2012-05-04 12:30:00,88.4,88.4,88.32,88.32,5700.0,59.7386,59.7386,59.6845,59.6845,5700.0
2012-05-04 12:35:00,88.32,88.37,88.22,88.26,20900.0,59.6845,59.7183,59.6169,59.644,20900.0
2012-05-04 12:40:00,88.26,88.3,88.25,88.28,7100.0,59.644,59.671,59.6372,59.6575,7100.0
2012-05-04 12:45:00,88.28,88.34,88.26,88.31,4800.0,59.6575,59.698,59.644,59.6778,4800.0
2012-05-04 12:50:00,88.32,88.43,88.32,88.42,28000.0,59.6845,59.7589,59.6845,59.7521,28000.0
2012-05-04 12:55:00,88.42,88.43,88.4,88.43,7000.0,59.7521,59.7589,59.7386,59.7589,7000.0
2012-05-04 13:00:00,88.45,88.47,88.43,88.45,10500.0,59.7724,59.7859,59.7589,59.7724,10500.0
2012-05-04 13:05:00,88.44,88.48,88.44,88.46,11500.0,59.7656,59.7926,59.7656,59.7791,11500.0
2012-05-04 13:10:00,88.45,88.5,88.45,88.46,18100.0,59.7724,59.8062,59.7724,59.7791,18100.0
2012-05-04 13:15:00,88.46,88.51,88.45,88.51,10700.0,59.7791,59.8129,59.7724,59.8129,10700.0
2012-05-04 13:20:00,88.51,88.51,88.42,88.44,8200.0,59.8129,59.8129,59.7521,59.7656,8200.0
2012-05-04 13:25:00,88.44,88.52,88.44,88.51,10900.0,59.7656,59.8197,59.7656,59.8129,10900.0
2012-05-04 13:30:00,88.52,88.56,88.5,88.56,8000.0,59.8197,59.8467,59.8062,59.8467,8000.0
2012-05-04 13:35:00,88.58,88.59,88.55,88.59,7300.0,59.8602,59.867,59.84,59.867,7300.0
2012-05-04 13:40:00,88.58,88.59,88.55,88.59,16600.0,59.8602,59.867,59.84,59.867,16600.0
2012-05-04 13:45:00,88.58,88.61,88.57,88.58,7600.0,59.8602,59.8805,59.8535,59.8602,7600.0
2012-05-04 13:50:00,88.59,88.59,88.52,88.54,14500.0,59.867,59.867,59.8197,59.8332,14500.0
2012-05-04 13:55:00,88.54,88.57,88.47,88.49,33400.0,59.8332,59.8535,59.7859,59.7994,33400.0
2012-05-04 14:00:00,88.49,88.49,88.38,88.4,16900.0,59.7994,59.7994,59.7251,59.7386,16900.0
2012-05-04 14:05:00,88.4,88.4,88.35,88.38,6600.0,59.7386,59.7386,59.7048,59.7251,6600.0
2012-05-04 14:10:00,88.38,88.41,88.35,88.35,17100.0,59.7251,59.7453,59.7048,59.7048,17100.0
2012-05-04 14:15:00,88.36,88.4,88.34,88.4,11600.0,59.7116,59.7386,59.698,59.7386,11600.0
2012-05-04 14:20:00,88.39,88.43,88.36,88.42,18100.0,59.7318,59.7589,59.7116,59.7521,18100.0
2012-05-04 14:25:00,88.43,88.43,88.29,88.32,21700.0,59.7589,59.7589,59.6643,59.6845,21700.0
2012-05-04 14:30:00,88.33,88.33,88.26,88.31,32100.0,59.6913,59.6913,59.644,59.6778,32100.0
2012-05-04 14:35:00,88.3,88.32,88.2,88.22,18700.0,59.671,59.6845,59.6034,59.6169,18700.0
2012-05-04 14:40:00,88.22,88.22,88.15,88.2,15900.0,59.6169,59.6169,59.5696,59.6034,15900.0
2012-05-04 14:45:00,88.2,88.25,88.19,88.25,8700.0,59.6034,59.6372,59.5967,59.6372,8700.0
2012-05-04 14:50:00,88.25,88.3,88.23,88.25,19400.0,59.6372,59.671,59.6237,59.6372,19400.0
2012-05-04 14:55:00,88.26,88.3,88.25,88.3,14400.0,59.644,59.671,59.6372,59.671,14400.0
2012-05-04 15:00:00,88.3,88.33,88.29,88.32,15000.0,59.671,59.6913,59.6643,59.6845,15000.0
2012-05-04 15:05:00,88.32,88.32,88.27,88.28,16800.0,59.6845,59.6845,59.6507,59.6575,16800.0
2012-05-04 15:10:00,88.28,88.28,88.17,88.19,37900.0,59.6575,59.6575,59.5832,59.5967,37900.0
2012-05-04 15:15:00,88.19,88.25,88.17,88.23,16100.0,59.5967,59.6372,59.5832,59.6237,16100.0
2012-05-04 15:20:00,88.21,88.22,88.17,88.19,20400.0,59.6102,59.6169,59.5832,59.5967,20400.0
2012-05-04 15:25:00,88.19,88.19,88.09,88.1,16200.0,59.5967,59.5967,59.5291,59.5359,16200.0
2012-05-04 15:30:00,88.11,88.14,88.08,88.14,51900.0,59.5426,59.5629,59.5223,59.5629,51900.0
2012-05-04 15:35:00,88.12,88.14,87.97,88.0,69100.0,59.5494,59.5629,59.448,59.4683,69100.0
2012-05-04 15:40:00,88.0,88.02,87.98,87.98,64400.0,59.4683,59.4818,59.4548,59.4548,64400.0
2012-05-04 15:45:00,87.97,88.0,87.91,87.94,64000.0,59.448,59.4683,59.4075,59.4277,64000.0
2012-05-04 15:50:00,87.94,88.01,87.93,87.99,75200.0,59.4277,59.475,59.421,59.4615,75200.0
2012-05-04 15:55:00,87.99,88.0,87.9,87.93,140700.0,59.4615,59.4683,59.4007,59.421,140700.0
2012-05-07 09:30:00,87.78,87.85,87.36,87.41,46100.0,59.3196,59.3669,59.0358,59.0696,46100.0
2012-05-07 09:35:00,87.42,88.0,87.33,87.96,25300.0,59.0763,59.4683,59.0155,59.4412,25300.0
2012-05-07 09:40:00,87.97,88.11,87.92,87.92,19900.0,59.448,59.5426,59.4142,59.4142,19900.0
2012-05-07 09:45:00,87.9,87.9,87.66,87.74,27000.0,59.4007,59.4007,59.2385,59.2926,27000.0
2012-05-07 09:50:00,87.74,87.84,87.72,87.76,30800.0,59.2926,59.3602,59.2791,59.3061,30800.0
2012-05-07 09:55:00,87.77,87.77,87.63,87.75,15700.0,59.3128,59.3128,59.2182,59.2993,15700.0
2012-05-07 10:00:00,87.72,87.84,87.68,87.78,13800.0,59.2791,59.3602,59.252,59.3196,13800.0
2012-05-07 10:05:00,87.8,87.9,87.79,87.9,21700.0,59.3331,59.4007,59.3264,59.4007,21700.0
2012-05-07 10:10:00,87.9,87.96,87.82,87.82,15500.0,59.4007,59.4412,59.3466,59.3466,15500.0
2012-05-07 10:15:00,87.81,87.84,87.78,87.81,9900.0,59.3399,59.3602,59.3196,59.3399,9900.0
2012-05-07 10:20:00,87.8,87.83,87.74,87.78,66200.0,59.3331,59.3534,59.2926,59.3196,66200.0
2012-05-07 10:25:00,87.76,87.85,87.76,87.77,19400.0,59.3061,59.3669,59.3061,59.3128,19400.0
2012-05-07 10:30:00,87.76,87.76,87.55,87.59,10200.0,59.3061,59.3061,59.1642,59.1912,10200.0
2012-05-07 10:35:00,87.58,87.58,87.52,87.56,11400.0,59.1845,59.1845,59.1439,59.1709,11400.0
2012-05-07 10:40:00,87.57,87.63,87.51,87.56,28200.0,59.1777,59.2182,59.1371,59.1709,28200.0
2012-05-07 10:45:00,87.56,87.67,87.54,87.66,28100.0,59.1709,59.2453,59.1574,59.2385,28100.0
2012-05-07 10:50:00,87.65,87.69,87.58,87.65,23300.0,59.2318,59.2588,59.1845,59.2318,23300.0
2012-05-07 10:55:00,87.66,87.74,87.65,87.72,15700.0,59.2385,59.2926,59.2318,59.2791,15700.0
2012-05-07 11:00:00,87.72,87.84,87.72,87.82,28600.0,59.2791,59.3602,59.2791,59.3466,28600.0
2012-05-07 11:05:00,87.84,87.84,87.77,87.8,18800.0,59.3602,59.3602,59.3128,59.3331,18800.0
2012-05-07 11:10:00,87.8,87.87,87.77,87.83,22300.0,59.3331,59.3804,59.3128,59.3534,22300.0
2012-05-07 11:15:00,87.82,87.83,87.78,87.8,12700.0,59.3466,59.3534,59.3196,59.3331,12700.0
2012-05-07 11:20:00,87.79,87.8,87.74,87.75,13800.0,59.3264,59.3331,59.2926,59.2993,13800.0
2012-05-07 11:25:00,87.74,87.74,87.66,87.66,14800.0,59.2926,59.2926,59.2385,59.2385,14800.0
2012-05-07 11:30:00,87.66,87.69,87.64,87.69,18000.0,59.2385,59.2588,59.225,59.2588,18000.0
2012-05-07 11:35:00,87.69,87.7,87.57,87.59,17800.0,59.2588,59.2655,59.1777,59.1912,17800.0
2012-05-07 11:40:00,87.58,87.61,87.55,87.56,9600.0,59.1845,59.2047,59.1642,59.1709,9600.0
2012-05-07 11:45:00,87.56,87.57,87.52,87.52,6200.0,59.1709,59.1777,59.1439,59.1439,6200.0
2012-05-07 11:50:00,87.53,87.53,87.42,87.42,13400.0,59.1507,59.1507,59.0763,59.0763,13400.0
2012-05-07 11:55:00,87.42,87.5,87.4,87.49,10000.0,59.0763,59.1304,59.0628,59.1236,10000.0
2012-05-07 12:00:00,87.49,87.51,87.45,87.46,11900.0,59.1236,59.1371,59.0966,59.1034,11900.0
2012-05-07 12:05:00,87.47,87.49,87.41,87.44,9400.0,59.1101,59.1236,59.0696,59.0898,9400.0
2012-05-07 12:10:00,87.45,87.49,87.44,87.48,9600.0,59.0966,59.1236,59.0898,59.1169,9600.0
2012-05-07 12:15:00,87.5,87.51,87.44,87.45,19100.0,59.1304,59.1371,59.0898,59.0966,19100.0
2012-05-07 12:20:00,87.45,87.49,87.45,87.48,15100.0,59.0966,59.1236,59.0966,59.1169,15100.0
2012-05-07 12:25:00,87.48,87.5,87.45,87.45,10500.0,59.1169,59.1304,59.0966,59.0966,10500.0
2012-05-07 12:30:00,87.46,87.52,87.45,87.51,11400.0,59.1034,59.1439,59.0966,59.1371,11400.0
2012-05-07 12:35:00,87.51,87.52,87.46,87.47,18700.0,59.1371,59.1439,59.1034,59.1101,18700.0
2012-05-07 12:40:00,87.48,87.53,87.47,87.48,10200.0,59.1169,59.1507,59.1101,59.1169,10200.0
2012-05-07 12:45:00,87.48,87.51,87.41,87.43,15500.0,59.1169,59.1371,59.0696,59.0831,15500.0
2012-05-07 12:50:00,87.43,87.48,87.43,87.43,12000.0,59.0831,59.1169,59.0831,59.0831,12000.0
2012-05-07 12:55:00,87.43,87.51,87.42,87.45,14900.0,59.0831,59.1371,59.0763,59.0966,14900.0
2012-05-07 13:00:00,87.46,87.47,87.31,87.35,28000.0,59.1034,59.1101,59.002,59.029,28000.0
2012-05-07 13:05:00,87.36,87.42,87.36,87.41,12400.0,59.0358,59.0763,59.0358,59.0696,12400.0
2012-05-07 13:10:00,87.42,87.45,87.4,87.41,12900.0,59.0763,59.0966,59.0628,59.0696,12900.0
2012-05-07 13:15:00,87.43,87.48,87.22,87.23,134800.0,59.0831,59.1169,58.9412,58.9479,134800.0
2012-05-07 13:20:00,87.23,87.36,87.23,87.32,35500.0,58.9479,59.0358,58.9479,59.0087,35500.0
2012-05-07 13:25:00,87.31,87.34,87.25,87.34,16900.0,59.002,59.0223,58.9614,59.0223,16900.0
2012-05-07 13:30:00,87.34,87.39,87.34,87.38,18300.0,59.0223,59.0561,59.0223,59.0493,18300.0
2012-05-07 13:35:00,87.37,87.43,87.35,87.41,11300.0,59.0425,59.0831,59.029,59.0696,11300.0
2012-05-07 13:40:00,87.4,87.41,87.23,87.23,27300.0,59.0628,59.0696,58.9479,58.9479,27300.0
2012-05-07 13:45:00,87.24,87.31,87.2,87.31,13200.0,58.9547,59.002,58.9277,59.002,13200.0
2012-05-07 13:50:00,87.32,87.32,87.23,87.26,19000.0,59.0087,59.0087,58.9479,58.9682,19000.0
2012-05-07 13:55:00,87.25,87.28,87.2,87.23,22500.0,58.9614,58.9817,58.9277,58.9479,22500.0
2012-05-07 14:00:00,87.24,87.26,87.19,87.24,47200.0,58.9547,58.9682,58.9209,58.9547,47200.0
2012-05-07 14:05:00,87.24,87.31,87.2,87.27,24000.0,58.9547,59.002,58.9277,58.975,24000.0
2012-05-07 14:10:00,87.26,87.27,87.2,87.24,20000.0,58.9682,58.975,58.9277,58.9547,20000.0
2012-05-07 14:15:00,87.22,87.28,87.22,87.26,21400.0,58.9412,58.9817,58.9412,58.9682,21400.0
2012-05-07 14:20:00,87.25,87.25,87.19,87.21,19500.0,58.9614,58.9614,58.9209,58.9344,19500.0
2012-05-07 14:25:00,87.2,87.23,87.16,87.2,14400.0,58.9277,58.9479,58.9006,58.9277,14400.0
2012-05-07 14:30:00,87.19,87.22,87.15,87.21,35200.0,58.9209,58.9412,58.8939,58.9344,35200.0
2012-05-07 14:35:00,87.2,87.22,87.11,87.11,35200.0,58.9277,58.9412,58.8668,58.8668,35200.0
2012-05-07 14:40:00,87.12,87.12,86.98,87.0,83300.0,58.8736,58.8736,58.779,58.7925,83300.0
2012-05-07 14:45:00,86.99,87.03,86.98,87.02,30200.0,58.7857,58.8128,58.779,58.806,30200.0
2012-05-07 14:50:00,87.02,87.06,86.98,86.99,29200.0,58.806,58.833,58.779,58.7857,29200.0
2012-05-07 14:55:00,86.99,87.03,86.99,87.01,35200.0,58.7857,58.8128,58.7857,58.7993,35200.0
2012-05-07 15:00:00,87.02,87.14,87.01,87.13,28000.0,58.806,58.8871,58.7993,58.8804,28000.0
2012-05-07 15:05:00,87.13,87.17,87.11,87.15,31500.0,58.8804,58.9074,58.8668,58.8939,31500.0
2012-05-07 15:10:00,87.15,87.27,87.15,87.26,29200.0,58.8939,58.975,58.8939,58.9682,29200.0
2012-05-07 15:15:00,87.28,87.34,87.25,87.33,23000.0,58.9817,59.0223,58.9614,59.0155,23000.0
2012-05-07 15:20:00,87.33,87.37,87.3,87.32,18300.0,59.0155,59.0425,58.9952,59.0087,18300.0
2012-05-07 15:25:00,87.31,87.35,87.26,87.32,26200.0,59.002,59.029,58.9682,59.0087,26200.0
2012-05-07 15:30:00,87.34,87.34,87.23,87.29,29000.0,59.0223,59.0223,58.9479,58.9885,29000.0
2012-05-07 15:35:00,87.29,87.36,87.27,87.3,29300.0,58.9885,59.0358,58.975,58.9952,29300.0
2012-05-07 15:40:00,87.3,87.32,87.19,87.25,37500.0,58.9952,59.0087,58.9209,58.9614,37500.0
2012-05-07 15:45:00,87.25,87.34,87.24,87.3,42000.0,58.9614,59.0223,58.9547,58.9952,42000.0
2012-05-07 15:50:00,87.29,87.33,87.19,87.21,63800.0,58.9885,59.0155,58.9209,58.9344,63800.0
2012-05-07 15:55:00,87.22,87.31,87.2,87.31,70800.0,58.9412,59.002,58.9277,59.002,70800.0
2012-05-08 09:30:00,86.99,87.1,86.97,86.99,25000.0,58.7857,58.8601,58.7722,58.7857,25000.0
2012-05-08 09:35:00,86.99,87.01,86.95,86.96,19300.0,58.7857,58.7993,58.7587,58.7655,19300.0
2012-05-08 09:40:00,86.96,86.99,86.47,86.48,100900.0,58.7655,58.7857,58.4343,58.4411,100900.0
2012-05-08 09:45:00,86.47,86.71,86.45,86.45,25900.0,58.4343,58.5965,58.4208,58.4208,25900.0
2012-05-08 09:50:00,86.45,86.5,86.28,86.37,37500.0,58.4208,58.4546,58.3059,58.3668,37500.0
2012-05-08 09:55:00,86.37,86.52,86.25,86.51,19500.0,58.3668,58.4681,58.2857,58.4614,19500.0
2012-05-08 10:00:00,86.51,86.69,86.43,86.64,19400.0,58.4614,58.583,58.4073,58.5492,19400.0
2012-05-08 10:05:00,86.63,86.81,86.57,86.78,27000.0,58.5425,58.6641,58.5019,58.6438,27000.0
2012-05-08 10:10:00,86.75,86.78,86.68,86.74,20600.0,58.6236,58.6438,58.5763,58.6168,20600.0
2012-05-08 10:15:00,86.72,86.86,86.67,86.86,15800.0,58.6033,58.6979,58.5695,58.6979,15800.0
2012-05-08 10:20:00,86.86,86.92,86.84,86.91,14700.0,58.6979,58.7384,58.6844,58.7317,14700.0
2012-05-08 10:25:00,86.91,86.92,86.7,86.71,17600.0,58.7317,58.7384,58.5898,58.5965,17600.0
2012-05-08 10:30:00,86.7,86.71,86.64,86.67,9800.0,58.5898,58.5965,58.5492,58.5695,9800.0
2012-05-08 10:35:00,86.66,86.75,86.66,86.75,19000.0,58.5627,58.6236,58.5627,58.6236,19000.0
2012-05-08 10:40:00,86.74,86.79,86.74,86.76,14000.0,58.6168,58.6506,58.6168,58.6303,14000.0
2012-05-08 10:45:00,86.76,86.8,86.74,86.75,8900.0,58.6303,58.6573,58.6168,58.6236,8900.0
2012-05-08 10:50:00,86.75,86.83,86.75,86.82,18800.0,58.6236,58.6776,58.6236,58.6709,18800.0
2012-05-08 10:55:00,86.81,86.84,86.78,86.8,15100.0,58.6641,58.6844,58.6438,58.6573,15100.0
2012-05-08 11:00:00,86.83,86.89,86.73,86.75,58200.0,58.6776,58.7182,58.61,58.6236,58200.0
2012-05-08 11:05:00,86.73,86.76,86.71,86.73,8600.0,58.61,58.6303,58.5965,58.61,8600.0
2012-05-08 11:10:00,86.74,86.77,86.58,86.67,14000.0,58.6168,58.6371,58.5087,58.5695,14000.0
2012-05-08 11:15:00,86.67,86.71,86.65,86.69,11000.0,58.5695,58.5965,58.556,58.583,11000.0
2012-05-08 11:20:00,86.69,86.7,86.52,86.56,13700.0,58.583,58.5898,58.4681,58.4952,13700.0
2012-05-08 11:25:00,86.56,86.6,86.54,86.56,12700.0,58.4952,58.5222,58.4816,58.4952,12700.0
2012-05-08 11:30:00,86.57,86.71,86.52,86.66,18000.0,58.5019,58.5965,58.4681,58.5627,18000.0
2012-05-08 11:35:00,86.62,86.64,86.57,86.59,13800.0,58.5357,58.5492,58.5019,58.5154,13800.0
2012-05-08 11:40:00,86.58,86.59,86.51,86.56,13700.0,58.5087,58.5154,58.4614,58.4952,13700.0
2012-05-08 11:45:00,86.55,86.69,86.55,86.69,17100.0,58.4884,58.583,58.4884,58.583,17100.0
2012-05-08 11:50:00,86.68,86.73,86.66,86.68,13400.0,58.5763,58.61,58.5627,58.5763,13400.0
2012-05-08 11:55:00,86.68,86.7,86.65,86.69,11000.0,58.5763,58.5898,58.556,58.583,11000.0
2012-05-08 12:00:00,86.69,86.69,86.58,86.59,10400.0,58.583,58.583,58.5087,58.5154,10400.0
2012-05-08 12:05:00,86.58,86.61,86.55,86.56,13300.0,58.5087,58.5289,58.4884,58.4952,13300.0
2012-05-08 12:10:00,86.55,86.7,86.55,86.7,7400.0,58.4884,58.5898,58.4884,58.5898,7400.0
2012-05-08 12:15:00,86.7,86.76,86.69,86.75,6500.0,58.5898,58.6303,58.583,58.6236,6500.0
2012-05-08 12:20:00,86.76,86.8,86.73,86.73,9300.0,58.6303,58.6573,58.61,58.61,9300.0
2012-05-08 12:25:00,86.73,86.74,86.69,86.69,9800.0,58.61,58.6168,58.583,58.583,9800.0
2012-05-08 12:30:00,86.68,86.69,86.68,86.69,5800.0,58.5763,58.583,58.5763,58.583,5800.0
2012-05-08 12:35:00,86.69,86.74,86.67,86.72,14600.0,58.583,58.6168,58.5695,58.6033,14600.0
2012-05-08 12:40:00,86.72,86.72,86.64,86.68,22800.0,58.6033,58.6033,58.5492,58.5763,22800.0
2012-05-08 12:45:00,86.69,86.71,86.61,86.61,7900.0,58.583,58.5965,58.5289,58.5289,7900.0
2012-05-08 12:50:00,86.59,86.64,86.58,86.61,9100.0,58.5154,58.5492,58.5087,58.5289,9100.0
2012-05-08 12:55:00,86.6,86.63,86.59,86.59,5200.0,58.5222,58.5425,58.5154,58.5154,5200.0
2012-05-08 13:00:00,86.59,86.63,86.58,86.63,10800.0,58.5154,58.5425,58.5087,58.5425,10800.0
2012-05-08 13:05:00,86.63,86.66,86.63,86.66,10700.0,58.5425,58.5627,58.5425,58.5627,10700.0
2012-05-08 13:10:00,86.66,86.7,86.58,86.59,46000.0,58.5627,58.5898,58.5087,58.5154,46000.0
2012-05-08 13:15:00,86.59,86.64,86.59,86.63,11100.0,58.5154,58.5492,58.5154,58.5425,11100.0
2012-05-08 13:20:00,86.63,86.65,86.63,86.64,8100.0,58.5425,58.556,58.5425,58.5492,8100.0
2012-05-08 13:25:00,86.64,86.69,86.63,86.66,16000.0,58.5492,58.583,58.5425,58.5627,16000.0
2012-05-08 13:30:00,86.66,86.7,86.63,86.66,15400.0,58.5627,58.5898,58.5425,58.5627,15400.0
2012-05-08 13:35:00,86.65,86.7,86.63,86.64,16300.0,58.556,58.5898,58.5425,58.5492,16300.0
2012-05-08 13:40:00,86.65,86.68,86.65,86.68,10900.0,58.556,58.5763,58.556,58.5763,10900.0
2012-05-08 13:45:00,86.69,86.72,86.64,86.7,10100.0,58.583,58.6033,58.5492,58.5898,10100.0
2012-05-08 13:50:00,86.68,86.7,86.63,86.69,18800.0,58.5763,58.5898,58.5425,58.583,18800.0
2012-05-08 13:55:00,86.7,86.74,86.67,86.74,15800.0,58.5898,58.6168,58.5695,58.6168,15800.0
2012-05-08 14:00:00,86.75,86.77,86.65,86.65,13900.0,58.6236,58.6371,58.556,58.556,13900.0
2012-05-08 14:05:00,86.67,86.68,86.64,86.67,10300.0,58.5695,58.5763,58.5492,58.5695,10300.0
2012-05-08 14:10:00,86.68,86.68,86.62,86.63,9500.0,58.5763,58.5763,58.5357,58.5425,9500.0
2012-05-08 14:15:00,86.62,86.64,86.61,86.63,16000.0,58.5357,58.5492,58.5289,58.5425,16000.0
2012-05-08 14:20:00,86.63,86.65,86.6,86.62,20900.0,58.5425,58.556,58.5222,58.5357,20900.0
2012-05-08 14:25:00,86.62,86.66,86.62,86.66,16500.0,58.5357,58.5627,58.5357,58.5627,16500.0
2012-05-08 14:30:00,86.67,86.74,86.64,86.67,32200.0,58.5695,58.6168,58.5492,58.5695,32200.0
2012-05-08 14:35:00,86.66,86.74,86.66,86.73,14400.0,58.5627,58.6168,58.5627,58.61,14400.0
2012-05-08 14:40:00,86.72,86.75,86.7,86.71,18300.0,58.6033,58.6236,58.5898,58.5965,18300.0
2012-05-08 14:45:00,86.71,86.72,86.68,86.7,18300.0,58.5965,58.6033,58.5763,58.5898,18300.0
2012-05-08 14:50:00,86.7,86.75,86.67,86.69,12200.0,58.5898,58.6236,58.5695,58.583,12200.0
2012-05-08 14:55:00,86.69,86.75,86.69,86.73,13800.0,58.583,58.6236,58.583,58.61,13800.0
2012-05-08 15:00:00,86.72,86.76,86.67,86.74,26500.0,58.6033,58.6303,58.5695,58.6168,26500.0
2012-05-08 15:05:00,86.73,86.76,86.66,86.69,22500.0,58.61,58.6303,58.5627,58.583,22500.0
2012-05-08 15:10:00,86.7,86.8,86.69,86.79,27100.0,58.5898,58.6573,58.583,58.6506,27100.0
2012-05-08 15:15:00,86.79,86.97,86.73,86.97,31900.0,58.6506,58.7722,58.61,58.7722,31900.0
2012-05-08 15:20:00,86.98,86.98,86.83,86.84,30100.0,58.779,58.779,58.6776,58.6844,30100.0
2012-05-08 15:25:00,86.84,87.11,86.84,87.05,28200.0,58.6844,58.8668,58.6844,58.8263,28200.0
2012-05-08 15:30:00,87.05,87.06,86.84,86.85,21400.0,58.8263,58.833,58.6844,58.6911,21400.0
2012-05-08 15:35:00,86.84,87.1,86.84,87.05,26100.0,58.6844,58.8601,58.6844,58.8263,26100.0
2012-05-08 15:40:00,87.05,87.07,86.97,87.03,23300.0,58.8263,58.8398,58.7722,58.8128,23300.0
2012-05-08 15:45:00,87.06,87.14,87.04,87.05,39400.0,58.833,58.8871,58.8195,58.8263,39400.0
2012-05-08 15:50:00,87.04,87.17,87.04,87.14,35900.0,58.8195,58.9074,58.8195,58.8871,35900.0
2012-05-08 15:55:00,87.15,87.22,87.1,87.13,80600.0,58.8939,58.9412,58.8601,58.8804,80600.0
2012-05-09 09:30:00,86.66,86.84,86.46,86.84,48100.0,58.5627,58.6844,58.4276,58.6844,48100.0
2012-05-09 09:35:00,86.83,86.84,86.69,86.76,21200.0,58.6776,58.6844,58.583,58.6303,21200.0
2012-05-09 09:40:00,86.73,86.89,86.73,86.8,20600.0,58.61,58.7182,58.61,58.6573,20600.0
2012-05-09 09:45:00,86.79,86.81,86.67,86.69,18600.0,58.6506,58.6641,58.5695,58.583,18600.0
2012-05-09 09:50:00,86.69,86.76,86.66,86.7,10500.0,58.583,58.6303,58.5627,58.5898,10500.0
2012-05-09 09:55:00,86.66,86.69,86.5,86.58,14900.0,58.5627,58.583,58.4546,58.5087,14900.0
2012-05-09 10:00:00,86.59,86.91,86.59,86.84,35000.0,58.5154,58.7317,58.5154,58.6844,35000.0
2012-05-09 10:05:00,86.83,86.86,86.62,86.66,25500.0,58.6776,58.6979,58.5357,58.5627,25500.0
2012-05-09 10:10:00,86.66,86.73,86.61,86.66,21400.0,58.5627,58.61,58.5289,58.5627,21400.0
2012-05-09 10:15:00,86.64,86.65,86.47,86.54,13000.0,58.5492,58.556,58.4343,58.4816,13000.0
2012-05-09 10:20:00,86.55,86.56,86.36,86.41,17100.0,58.4884,58.4952,58.36,58.3938,17100.0
2012-05-09 10:25:00,86.43,86.43,86.23,86.25,23200.0,58.4073,58.4073,58.2722,58.2857,23200.0
2012-05-09 10:30:00,86.27,86.32,86.25,86.3,10200.0,58.2992,58.333,58.2857,58.3195,10200.0
2012-05-09 10:35:00,86.31,86.32,86.23,86.28,7400.0,58.3262,58.333,58.2722,58.3059,7400.0
2012-05-09 10:40:00,86.28,86.43,86.27,86.41,21600.0,58.3059,58.4073,58.2992,58.3938,21600.0
2012-05-09 10:45:00,86.43,86.57,86.43,86.49,14800.0,58.4073,58.5019,58.4073,58.4479,14800.0
2012-05-09 10:50:00,86.49,86.6,86.43,86.56,17900.0,58.4479,58.5222,58.4073,58.4952,17900.0
2012-05-09 10:55:00,86.55,86.6,86.53,86.55,19000.0,58.4884,58.5222,58.4749,58.4884,19000.0
2012-05-09 11:00:00,86.56,86.59,86.45,86.49,7900.0,58.4952,58.5154,58.4208,58.4479,7900.0
2012-05-09 11:05:00,86.47,86.55,86.43,86.5,9000.0,58.4343,58.4884,58.4073,58.4546,9000.0
2012-05-09 11:10:00,86.5,86.72,86.5,86.6,30000.0,58.4546,58.6033,58.4546,58.5222,30000.0
2012-05-09 11:15:00,86.6,86.63,86.56,86.61,15300.0,58.5222,58.5425,58.4952,58.5289,15300.0
2012-05-09 11:20:00,86.6,86.72,86.59,86.69,9400.0,58.5222,58.6033,58.5154,58.583,9400.0
2012-05-09 11:25:00,86.7,86.7,86.62,86.66,10300.0,58.5898,58.5898,58.5357,58.5627,10300.0
2012-05-09 11:30:00,86.65,86.7,86.63,86.63,24600.0,58.556,58.5898,58.5425,58.5425,24600.0
2012-05-09 11:35:00,86.64,86.66,86.58,86.66,10200.0,58.5492,58.5627,58.5087,58.5627,10200.0
2012-05-09 11:40:00,86.66,86.66,86.59,86.6,8500.0,58.5627,58.5627,58.5154,58.5222,8500.0
2012-05-09 11:45:00,86.58,86.63,86.58,86.6,6700.0,58.5087,58.5425,58.5087,58.5222,6700.0
2012-05-09 11:50:00,86.59,86.63,86.54,86.59,15000.0,58.5154,58.5425,58.4816,58.5154,15000.0
2012-05-09 11:55:00,86.59,86.65,86.5,86.51,11200.0,58.5154,58.556,58.4546,58.4614,11200.0
2012-05-09 12:00:00,86.51,86.53,86.48,86.49,9300.0,58.4614,58.4749,58.4411,58.4479,9300.0
2012-05-09 12:05:00,86.49,86.49,86.42,86.43,6600.0,58.4479,58.4479,58.4006,58.4073,6600.0
2012-05-09 12:10:00,86.43,86.46,86.39,86.46,4800.0,58.4073,58.4276,58.3803,58.4276,4800.0
2012-05-09 12:15:00,86.45,86.47,86.35,86.39,14400.0,58.4208,58.4343,58.3532,58.3803,14400.0
2012-05-09 12:20:00,86.38,86.43,86.35,86.39,7300.0,58.3735,58.4073,58.3532,58.3803,7300.0
2012-05-09 12:25:00,86.37,86.44,86.35,86.39,9700.0,58.3668,58.4141,58.3532,58.3803,9700.0
2012-05-09 12:30:00,86.39,86.42,86.32,86.34,13700.0,58.3803,58.4006,58.333,58.3465,13700.0
2012-05-09 12:35:00,86.34,86.37,86.32,86.35,10100.0,58.3465,58.3668,58.333,58.3532,10100.0
2012-05-09 12:40:00,86.36,86.37,86.29,86.37,5200.0,58.36,58.3668,58.3127,58.3668,5200.0
2012-05-09 12:45:00,86.37,86.43,86.34,86.4,12200.0,58.3668,58.4073,58.3465,58.387,12200.0
2012-05-09 12:50:00,86.41,86.43,86.35,86.41,9600.0,58.3938,58.4073,58.3532,58.3938,9600.0
2012-05-09 12:55:00,86.42,86.5,86.39,86.48,7700.0,58.4006,58.4546,58.3803,58.4411,7700.0
2012-05-09 13:00:00,86.49,86.61,86.48,86.61,15200.0,58.4479,58.5289,58.4411,58.5289,15200.0
2012-05-09 13:05:00,86.61,86.63,86.46,86.5,21800.0,58.5289,58.5425,58.4276,58.4546,21800.0
2012-05-09 13:10:00,86.5,86.54,86.46,86.46,9600.0,58.4546,58.4816,58.4276,58.4276,9600.0
2012-05-09 13:15:00,86.47,86.52,86.44,86.46,26800.0,58.4343,58.4681,58.4141,58.4276,26800.0
2012-05-09 13:20:00,86.45,86.62,86.45,86.51,35200.0,58.4208,58.5357,58.4208,58.4614,35200.0
2012-05-09 13:25:00,86.49,86.56,86.48,86.51,17300.0,58.4479,58.4952,58.4411,58.4614,17300.0
2012-05-09 13:30:00,86.53,86.61,86.51,86.56,33800.0,58.4749,58.5289,58.4614,58.4952,33800.0
2012-05-09 13:35:00,86.58,86.59,86.47,86.58,41800.0,58.5087,58.5154,58.4343,58.5087,41800.0
2012-05-09 13:40:00,86.58,86.7,86.52,86.52,71600.0,58.5087,58.5898,58.4681,58.4681,71600.0
2012-05-09 13:45:00,86.52,86.56,86.49,86.56,8700.0,58.4681,58.4952,58.4479,58.4952,8700.0
2012-05-09 13:50:00,86.56,86.59,86.5,86.51,24500.0,58.4952,58.5154,58.4546,58.4614,24500.0
2012-05-09 13:55:00,86.51,86.54,86.48,86.49,9200.0,58.4614,58.4816,58.4411,58.4479,9200.0
2012-05-09 14:00:00,86.48,86.51,86.43,86.47,11200.0,58.4411,58.4614,58.4073,58.4343,11200.0
2012-05-09 14:05:00,86.48,86.49,86.44,86.47,7200.0,58.4411,58.4479,58.4141,58.4343,7200.0
2012-05-09 14:10:00,86.48,86.51,86.43,86.43,18200.0,58.4411,58.4614,58.4073,58.4073,18200.0
2012-05-09 14:15:00,86.43,86.46,86.34,86.35,11600.0,58.4073,58.4276,58.3465,58.3532,11600.0
2012-05-09 14:20:00,86.35,86.45,86.35,86.4,16300.0,58.3532,58.4208,58.3532,58.387,16300.0
2012-05-09 14:25:00,86.39,86.44,86.39,86.41,16300.0,58.3803,58.4141,58.3803,58.3938,16300.0
2012-05-09 14:30:00,86.4,86.43,86.35,86.38,22700.0,58.387,58.4073,58.3532,58.3735,22700.0
2012-05-09 14:35:00,86.38,86.41,86.3,86.34,16700.0,58.3735,58.3938,58.3195,58.3465,16700.0
2012-05-09 14:40:00,86.34,86.35,86.28,86.31,25400.0,58.3465,58.3532,58.3059,58.3262,25400.0
2012-05-09 14:45:00,86.32,86.41,86.31,86.38,13100.0,58.333,58.3938,58.3262,58.3735,13100.0
2012-05-09 14:50:00,86.38,86.42,86.3,86.3,28000.0,58.3735,58.4006,58.3195,58.3195,28000.0
2012-05-09 14:55:00,86.3,86.3,86.17,86.19,43800.0,58.3195,58.3195,58.2316,58.2451,43800.0
2012-05-09 15:00:00,86.19,86.22,86.18,86.19,27900.0,58.2451,58.2654,58.2384,58.2451,27900.0
2012-05-09 15:05:00,86.19,86.21,86.1,86.1,22500.0,58.2451,58.2586,58.1843,58.1843,22500.0
2012-05-09 15:10:00,86.1,86.17,86.07,86.09,16300.0,58.1843,58.2316,58.164,58.1775,16300.0
2012-05-09 15:15:00,86.11,86.14,86.04,86.07,37000.0,58.1911,58.2113,58.1438,58.164,37000.0
2012-05-09 15:20:00,86.07,86.18,86.05,86.14,23800.0,58.164,58.2384,58.1505,58.2113,23800.0
2012-05-09 15:25:00,86.13,86.16,86.04,86.06,27700.0,58.2046,58.2248,58.1438,58.1573,27700.0
2012-05-09 15:30:00,86.08,86.11,86.04,86.08,24900.0,58.1708,58.1911,58.1438,58.1708,24900.0
2012-05-09 15:35:00,86.08,86.1,86.01,86.04,45500.0,58.1708,58.1843,58.1235,58.1438,45500.0
2012-05-09 15:40:00,86.04,86.11,86.02,86.1,59300.0,58.1438,58.1911,58.1302,58.1843,59300.0
2012-05-09 15:45:00,86.1,86.12,86.06,86.08,64100.0,58.1843,58.1978,58.1573,58.1708,64100.0
2012-05-09 15:50:00,86.09,86.11,85.95,86.01,93300.0,58.1775,58.1911,58.0829,58.1235,93300.0
2012-05-09 15:55:00,86.01,86.05,85.92,85.95,48200.0,58.1235,58.1505,58.0627,58.0829,48200.0
2012-05-10 09:30:00,86.79,86.91,86.57,86.62,40800.0,58.6506,58.7317,58.5019,58.5357,40800.0
2012-05-10 09:35:00,86.64,86.73,86.56,86.66,16300.0,58.5492,58.61,58.4952,58.5627,16300.0
2012-05-10 09:40:00,86.63,86.69,86.47,86.48,41300.0,58.5425,58.583,58.4343,58.4411,41300.0
2012-05-10 09:45:00,86.49,86.49,86.33,86.42,9700.0,58.4479,58.4479,58.3397,58.4006,9700.0
2012-05-10 09:50:00,86.42,86.49,86.36,86.4,23300.0,58.4006,58.4479,58.36,58.387,23300.0
2012-05-10 09:55:00,86.44,86.5,86.37,86.4,9100.0,58.4141,58.4546,58.3668,58.387,9100.0
2012-05-10 10:00:00,86.38,86.45,86.32,86.41,20900.0,58.3735,58.4208,58.333,58.3938,20900.0
2012-05-10 10:05:00,86.42,86.44,86.36,86.39,14600.0,58.4006,58.4141,58.36,58.3803,14600.0
2012-05-10 10:10:00,86.4,86.41,86.31,86.33,16200.0,58.387,58.3938,58.3262,58.3397,16200.0
2012-05-10 10:15:00,86.33,86.38,86.33,86.35,14800.0,58.3397,58.3735,58.3397,58.3532,14800.0
2012-05-10 10:20:00,86.36,86.44,86.31,86.31,19600.0,58.36,58.4141,58.3262,58.3262,19600.0
2012-05-10 10:25:00,86.32,86.35,86.26,86.35,6600.0,58.333,58.3532,58.2924,58.3532,6600.0
2012-05-10 10:30:00,86.35,86.35,86.26,86.27,14400.0,58.3532,58.3532,58.2924,58.2992,14400.0
2012-05-10 10:35:00,86.28,86.31,86.26,86.31,8200.0,58.3059,58.3262,58.2924,58.3262,8200.0
2012-05-10 10:40:00,86.32,86.35,86.29,86.31,8500.0,58.333,58.3532,58.3127,58.3262,8500.0
2012-05-10 10:45:00,86.3,86.4,86.3,86.35,14600.0,58.3195,58.387,58.3195,58.3532,14600.0
2012-05-10 10:50:00,86.36,86.36,86.26,86.27,10600.0,58.36,58.36,58.2924,58.2992,10600.0
2012-05-10 10:55:00,86.26,86.3,86.23,86.29,12400.0,58.2924,58.3195,58.2722,58.3127,12400.0
2012-05-10 11:00:00,86.3,86.41,86.29,86.31,16300.0,58.3195,58.3938,58.3127,58.3262,16300.0
2012-05-10 11:05:00,86.31,86.38,86.3,86.38,12300.0,58.3262,58.3735,58.3195,58.3735,12300.0
2012-05-10 11:10:00,86.37,86.44,86.37,86.44,29100.0,58.3668,58.4141,58.3668,58.4141,29100.0
2012-05-10 11:15:00,86.44,86.51,86.41,86.46,19500.0,58.4141,58.4614,58.3938,58.4276,19500.0
2012-05-10 11:20:00,86.46,86.52,86.46,86.5,21100.0,58.4276,58.4681,58.4276,58.4546,21100.0
2012-05-10 11:25:00,86.5,86.51,86.45,86.47,11200.0,58.4546,58.4614,58.4208,58.4343,11200.0
2012-05-10 11:30:00,86.46,86.51,86.45,86.51,13500.0,58.4276,58.4614,58.4208,58.4614,13500.0
2012-05-10 11:35:00,86.5,86.55,86.48,86.5,24000.0,58.4546,58.4884,58.4411,58.4546,24000.0
2012-05-10 11:40:00,86.51,86.51,86.4,86.4,16400.0,58.4614,58.4614,58.387,58.387,16400.0
2012-05-10 11:45:00,86.42,86.43,86.35,86.36,7700.0,58.4006,58.4073,58.3532,58.36,7700.0
2012-05-10 11:50:00,86.35,86.38,86.34,86.36,5200.0,58.3532,58.3735,58.3465,58.36,5200.0
2012-05-10 11:55:00,86.38,86.39,86.29,86.32,13100.0,58.3735,58.3803,58.3127,58.333,13100.0
2012-05-10 12:00:00,86.3,86.31,86.22,86.23,12300.0,58.3195,58.3262,58.2654,58.2722,12300.0
2012-05-10 12:05:00,86.23,86.23,86.18,86.21,6800.0,58.2722,58.2722,58.2384,58.2586,6800.0
2012-05-10 12:10:00,86.23,86.32,86.23,86.31,9900.0,58.2722,58.333,58.2722,58.3262,9900.0
2012-05-10 12:15:00,86.31,86.35,86.3,86.33,12900.0,58.3262,58.3532,58.3195,58.3397,12900.0
2012-05-10 12:20:00,86.33,86.33,86.28,86.28,10300.0,58.3397,58.3397,58.3059,58.3059,10300.0
2012-05-10 12:25:00,86.28,86.38,86.26,86.27,42800.0,58.3059,58.3735,58.2924,58.2992,42800.0
2012-05-10 12:30:00,86.25,86.27,86.21,86.25,6500.0,58.2857,58.2992,58.2586,58.2857,6500.0
2012-05-10 12:35:00,86.25,86.32,86.25,86.31,8400.0,58.2857,58.333,58.2857,58.3262,8400.0
2012-05-10 12:40:00,86.29,86.31,86.28,86.29,6100.0,58.3127,58.3262,58.3059,58.3127,6100.0
2012-05-10 12:45:00,86.3,86.34,86.29,86.31,7800.0,58.3195,58.3465,58.3127,58.3262,7800.0
2012-05-10 12:50:00,86.32,86.39,86.31,86.36,5700.0,58.333,58.3803,58.3262,58.36,5700.0
2012-05-10 12:55:00,86.39,86.41,86.34,86.38,8600.0,58.3803,58.3938,58.3465,58.3735,8600.0
2012-05-10 13:00:00,86.36,86.4,86.34,86.36,7000.0,58.36,58.387,58.3465,58.36,7000.0
2012-05-10 13:05:00,86.36,86.37,86.31,86.33,10500.0,58.36,58.3668,58.3262,58.3397,10500.0
2012-05-10 13:10:00,86.33,86.34,86.28,86.34,17600.0,58.3397,58.3465,58.3059,58.3465,17600.0
2012-05-10 13:15:00,86.33,86.34,86.3,86.31,4600.0,58.3397,58.3465,58.3195,58.3262,4600.0
2012-05-10 13:20:00,86.31,86.36,86.31,86.36,10500.0,58.3262,58.36,58.3262,58.36,10500.0
2012-05-10 13:25:00,86.34,86.36,86.33,86.33,9100.0,58.3465,58.36,58.3397,58.3397,9100.0
2012-05-10 13:30:00,86.34,86.43,86.34,86.43,6300.0,58.3465,58.4073,58.3465,58.4073,6300.0
2012-05-10 13:35:00,86.42,86.42,86.35,86.37,9800.0,58.4006,58.4006,58.3532,58.3668,9800.0
2012-05-10 13:40:00,86.37,86.39,86.29,86.34,9400.0,58.3668,58.3803,58.3127,58.3465,9400.0
2012-05-10 13:45:00,86.35,86.37,86.33,86.35,4200.0,58.3532,58.3668,58.3397,58.3532,4200.0
2012-05-10 13:50:00,86.36,86.4,86.34,86.38,7900.0,58.36,58.387,58.3465,58.3735,7900.0
2012-05-10 13:55:00,86.37,86.4,86.29,86.3,13200.0,58.3668,58.387,58.3127,58.3195,13200.0
2012-05-10 14:00:00,86.31,86.4,86.31,86.4,10600.0,58.3262,58.387,58.3262,58.387,10600.0
2012-05-10 14:05:00,86.41,86.42,86.39,86.41,6700.0,58.3938,58.4006,58.3803,58.3938,6700.0
2012-05-10 14:10:00,86.42,86.49,86.4,86.4,21800.0,58.4006,58.4479,58.387,58.387,21800.0
2012-05-10 14:15:00,86.42,86.44,86.36,86.37,11300.0,58.4006,58.4141,58.36,58.3668,11300.0
2012-05-10 14:20:00,86.38,86.38,86.35,86.37,6400.0,58.3735,58.3735,58.3532,58.3668,6400.0
2012-05-10 14:25:00,86.38,86.43,86.37,86.41,12400.0,58.3735,58.4073,58.3668,58.3938,12400.0
2012-05-10 14:30:00,86.43,86.43,86.36,86.36,11000.0,58.4073,58.4073,58.36,58.36,11000.0
2012-05-10 14:35:00,86.36,86.36,86.29,86.3,14900.0,58.36,58.36,58.3127,58.3195,14900.0
2012-05-10 14:40:00,86.3,86.32,86.26,86.26,7600.0,58.3195,58.333,58.2924,58.2924,7600.0
2012-05-10 14:45:00,86.29,86.32,86.27,86.3,7000.0,58.3127,58.333,58.2992,58.3195,7000.0
2012-05-10 14:50:00,86.29,86.29,86.23,86.25,14200.0,58.3127,58.3127,58.2722,58.2857,14200.0
2012-05-10 14:55:00,86.25,86.27,86.24,86.26,9900.0,58.2857,58.2992,58.2789,58.2924,9900.0
2012-05-10 15:00:00,86.26,86.3,86.25,86.27,15200.0,58.2924,58.3195,58.2857,58.2992,15200.0
2012-05-10 15:05:00,86.27,86.31,86.23,86.23,14200.0,58.2992,58.3262,58.2722,58.2722,14200.0
2012-05-10 15:10:00,86.23,86.27,86.2,86.27,10900.0,58.2722,58.2992,58.2519,58.2992,10900.0
2012-05-10 15:15:00,86.26,86.28,86.22,86.28,17100.0,58.2924,58.3059,58.2654,58.3059,17100.0
2012-05-10 15:20:00,86.28,86.28,86.21,86.26,15000.0,58.3059,58.3059,58.2586,58.2924,15000.0
2012-05-10 15:25:00,86.26,86.26,86.19,86.21,13800.0,58.2924,58.2924,58.2451,58.2586,13800.0
2012-05-10 15:30:00,86.22,86.25,86.2,86.24,22500.0,58.2654,58.2857,58.2519,58.2789,22500.0
2012-05-10 15:35:00,86.24,86.25,86.2,86.23,14700.0,58.2789,58.2857,58.2519,58.2722,14700.0
2012-05-10 15:40:00,86.22,86.26,86.14,86.15,36100.0,58.2654,58.2924,58.2113,58.2181,36100.0
2012-05-10 15:45:00,86.16,86.18,86.1,86.17,30900.0,58.2248,58.2384,58.1843,58.2316,30900.0
2012-05-10 15:50:00,86.19,86.19,86.0,86.01,70000.0,58.2451,58.2451,58.1167,58.1235,70000.0
2012-05-10 15:55:00,86.01,86.12,86.01,86.11,74600.0,58.1235,58.1978,58.1235,58.1911,74600.0
2012-05-11 09:30:00,86.18,86.33,85.91,85.97,78300.0,58.2384,58.3397,58.0559,58.0965,78300.0
2012-05-11 09:35:00,85.97,86.09,85.91,86.03,19600.0,58.0965,58.1775,58.0559,58.137,19600.0
2012-05-11 09:40:00,86.01,86.07,85.85,85.87,12700.0,58.1235,58.164,58.0154,58.0289,12700.0
2012-05-11 09:45:00,85.86,85.94,85.72,85.74,21400.0,58.0221,58.0762,57.9275,57.941,21400.0
2012-05-11 09:50:00,85.77,85.78,85.6,85.71,31300.0,57.9613,57.9681,57.8464,57.9208,31300.0
2012-05-11 09:55:00,85.75,85.78,85.66,85.67,42300.0,57.9478,57.9681,57.887,57.8937,42300.0
2012-05-11 10:00:00,85.67,85.83,85.67,85.72,54500.0,57.8937,58.0018,57.8937,57.9275,54500.0
2012-05-11 10:05:00,85.75,85.78,85.63,85.63,10400.0,57.9478,57.9681,57.8667,57.8667,10400.0
2012-05-11 10:10:00,85.64,85.73,85.63,85.69,9500.0,57.8734,57.9343,57.8667,57.9072,9500.0
2012-05-11 10:15:00,85.68,85.76,85.66,85.7,22300.0,57.9005,57.9545,57.887,57.914,22300.0
2012-05-11 10:20:00,85.7,85.78,85.66,85.68,34200.0,57.914,57.9681,57.887,57.9005,34200.0
2012-05-11 10:25:00,85.68,85.76,85.65,85.67,32300.0,57.9005,57.9545,57.8802,57.8937,32300.0
2012-05-11 10:30:00,85.67,85.75,85.63,85.72,36900.0,57.8937,57.9478,57.8667,57.9275,36900.0
2012-05-11 10:35:00,85.71,85.89,85.71,85.79,39200.0,57.9208,58.0424,57.9208,57.9748,39200.0
2012-05-11 10:40:00,85.81,85.84,85.75,85.77,19000.0,57.9883,58.0086,57.9478,57.9613,19000.0
2012-05-11 10:45:00,85.77,85.83,85.77,85.78,14300.0,57.9613,58.0018,57.9613,57.9681,14300.0
2012-05-11 10:50:00,85.78,85.88,85.76,85.88,21100.0,57.9681,58.0356,57.9545,58.0356,21100.0
2012-05-11 10:55:00,85.86,85.94,85.86,85.9,25800.0,58.0221,58.0762,58.0221,58.0491,25800.0
2012-05-11 11:00:00,85.9,85.92,85.88,85.88,25600.0,58.0491,58.0627,58.0356,58.0356,25600.0
2012-05-11 11:05:00,85.88,85.92,85.85,85.88,65800.0,58.0356,58.0627,58.0154,58.0356,65800.0
2012-05-11 11:10:00,85.86,85.9,85.82,85.85,28500.0,58.0221,58.0491,57.9951,58.0154,28500.0
2012-05-11 11:15:00,85.84,85.92,85.81,85.87,23100.0,58.0086,58.0627,57.9883,58.0289,23100.0
2012-05-11 11:20:00,85.87,85.93,85.87,85.92,15500.0,58.0289,58.0694,58.0289,58.0627,15500.0
2012-05-11 11:25:00,85.91,85.93,85.85,85.91,21100.0,58.0559,58.0694,58.0154,58.0559,21100.0
2012-05-11 11:30:00,85.91,85.93,85.85,85.87,19400.0,58.0559,58.0694,58.0154,58.0289,19400.0
2012-05-11 11:35:00,85.86,85.91,85.86,85.88,14300.0,58.0221,58.0559,58.0221,58.0356,14300.0
2012-05-11 11:40:00,85.87,85.91,85.67,85.68,25900.0,58.0289,58.0559,57.8937,57.9005,25900.0
2012-05-11 11:45:00,85.68,85.72,85.66,85.7,6700.0,57.9005,57.9275,57.887,57.914,6700.0
2012-05-11 11:50:00,85.71,85.72,85.68,85.7,20900.0,57.9208,57.9275,57.9005,57.914,20900.0
2012-05-11 11:55:00,85.7,85.71,85.66,85.69,8600.0,57.914,57.9208,57.887,57.9072,8600.0
2012-05-11 12:00:00,85.69,85.72,85.68,85.68,16000.0,57.9072,57.9275,57.9005,57.9005,16000.0
2012-05-11 12:05:00,85.68,85.79,85.68,85.74,18600.0,57.9005,57.9748,57.9005,57.941,18600.0
2012-05-11 12:10:00,85.74,85.76,85.72,85.74,15100.0,57.941,57.9545,57.9275,57.941,15100.0
2012-05-11 12:15:00,85.72,85.75,85.71,85.72,15100.0,57.9275,57.9478,57.9208,57.9275,15100.0
2012-05-11 12:20:00,85.72,85.76,85.72,85.74,17600.0,57.9275,57.9545,57.9275,57.941,17600.0
2012-05-11 12:25:00,85.75,85.75,85.72,85.73,9400.0,57.9478,57.9478,57.9275,57.9343,9400.0
2012-05-11 12:30:00,85.72,85.76,85.72,85.75,13900.0,57.9275,57.9545,57.9275,57.9478,13900.0
2012-05-11 12:35:00,85.74,85.76,85.71,85.72,8700.0,57.941,57.9545,57.9208,57.9275,8700.0
2012-05-11 12:40:00,85.72,85.72,85.68,85.69,7900.0,57.9275,57.9275,57.9005,57.9072,7900.0
2012-05-11 12:45:00,85.69,85.75,85.69,85.74,23100.0,57.9072,57.9478,57.9072,57.941,23100.0
2012-05-11 12:50:00,85.75,85.76,85.7,85.71,10900.0,57.9478,57.9545,57.914,57.9208,10900.0
2012-05-11 12:55:00,85.71,85.72,85.65,85.68,10000.0,57.9208,57.9275,57.8802,57.9005,10000.0
2012-05-11 13:00:00,85.67,85.79,85.67,85.75,18900.0,57.8937,57.9748,57.8937,57.9478,18900.0
2012-05-11 13:05:00,85.74,85.75,85.65,85.65,14400.0,57.941,57.9478,57.8802,57.8802,14400.0
2012-05-11 13:10:00,85.66,85.66,85.59,85.59,8900.0,57.887,57.887,57.8397,57.8397,8900.0
2012-05-11 13:15:00,85.6,85.61,85.58,85.6,12600.0,57.8464,57.8532,57.8329,57.8464,12600.0
2012-05-11 13:20:00,85.6,85.61,85.58,85.59,11200.0,57.8464,57.8532,57.8329,57.8397,11200.0
2012-05-11 13:25:00,85.6,85.61,85.58,85.6,10000.0,57.8464,57.8532,57.8329,57.8464,10000.0
2012-05-11 13:30:00,85.6,85.67,85.56,85.59,29200.0,57.8464,57.8937,57.8194,57.8397,29200.0
2012-05-11 13:35:00,85.59,85.63,85.55,85.58,33200.0,57.8397,57.8667,57.8126,57.8329,33200.0
2012-05-11 13:40:00,85.57,85.57,85.52,85.57,11000.0,57.8261,57.8261,57.7924,57.8261,11000.0
2012-05-11 13:45:00,85.58,85.58,85.48,85.49,18000.0,57.8329,57.8329,57.7653,57.7721,18000.0
2012-05-11 13:50:00,85.5,85.52,85.49,85.5,21900.0,57.7788,57.7924,57.7721,57.7788,21900.0
2012-05-11 13:55:00,85.5,85.65,85.49,85.49,58200.0,57.7788,57.8802,57.7721,57.7721,58200.0
2012-05-11 14:00:00,85.49,85.58,85.49,85.58,10900.0,57.7721,57.8329,57.7721,57.8329,10900.0
2012-05-11 14:05:00,85.57,85.61,85.51,85.54,17300.0,57.8261,57.8532,57.7856,57.8059,17300.0
2012-05-11 14:10:00,85.54,85.54,85.46,85.5,20400.0,57.8059,57.8059,57.7518,57.7788,20400.0
2012-05-11 14:15:00,85.5,85.52,85.49,85.51,26100.0,57.7788,57.7924,57.7721,57.7856,26100.0
2012-05-11 14:20:00,85.52,85.53,85.51,85.53,6700.0,57.7924,57.7991,57.7856,57.7991,6700.0
2012-05-11 14:25:00,85.53,85.53,85.51,85.53,12000.0,57.7991,57.7991,57.7856,57.7991,12000.0
2012-05-11 14:30:00,85.53,85.53,85.47,85.51,11500.0,57.7991,57.7991,57.7586,57.7856,11500.0
2012-05-11 14:35:00,85.52,85.52,85.47,85.5,12300.0,57.7924,57.7924,57.7586,57.7788,12300.0
2012-05-11 14:40:00,85.5,85.51,85.47,85.51,14100.0,57.7788,57.7856,57.7586,57.7856,14100.0
2012-05-11 14:45:00,85.49,85.52,85.48,85.48,9900.0,57.7721,57.7924,57.7653,57.7653,9900.0
2012-05-11 14:50:00,85.48,85.5,85.44,85.44,18500.0,57.7653,57.7788,57.7383,57.7383,18500.0
2012-05-11 14:55:00,85.45,85.47,85.42,85.44,24900.0,57.745,57.7586,57.7248,57.7383,24900.0
2012-05-11 15:00:00,85.48,85.5,85.44,85.49,32700.0,57.7653,57.7788,57.7383,57.7721,32700.0
2012-05-11 15:05:00,85.49,85.5,85.47,85.49,9800.0,57.7721,57.7788,57.7586,57.7721,9800.0
2012-05-11 15:10:00,85.5,85.5,85.47,85.49,19400.0,57.7788,57.7788,57.7586,57.7721,19400.0
2012-05-11 15:15:00,85.49,85.5,85.45,85.45,18000.0,57.7721,57.7788,57.745,57.745,18000.0
2012-05-11 15:20:00,85.45,85.47,85.44,85.47,14600.0,57.745,57.7586,57.7383,57.7586,14600.0
2012-05-11 15:25:00,85.47,85.47,85.42,85.42,21300.0,57.7586,57.7586,57.7248,57.7248,21300.0
2012-05-11 15:30:00,85.41,85.41,85.32,85.32,36300.0,57.718,57.718,57.6572,57.6572,36300.0
2012-05-11 15:35:00,85.34,85.37,85.32,85.35,33300.0,57.6707,57.691,57.6572,57.6775,33300.0
2012-05-11 15:40:00,85.36,85.36,85.21,85.21,42900.0,57.6842,57.6842,57.5829,57.5829,42900.0
2012-05-11 15:45:00,85.21,85.25,85.17,85.24,55100.0,57.5829,57.6099,57.5558,57.6031,55100.0
2012-05-11 15:50:00,85.24,85.26,85.18,85.2,46600.0,57.6031,57.6167,57.5626,57.5761,46600.0
2012-05-11 15:55:00,85.19,85.28,85.19,85.21,63900.0,57.5693,57.6302,57.5693,57.5829,63900.0
2012-05-14 09:30:00,84.66,84.66,84.17,84.39,37300.0,57.2112,57.2112,56.8801,57.0287,37300.0
2012-05-14 09:35:00,84.4,84.45,84.22,84.24,13500.0,57.0355,57.0693,56.9138,56.9274,13500.0
2012-05-14 09:40:00,84.23,84.47,84.22,84.45,18400.0,56.9206,57.0828,56.9138,57.0693,18400.0
2012-05-14 09:45:00,84.42,84.5,84.4,84.44,15400.0,57.049,57.1031,57.0355,57.0625,15400.0
2012-05-14 09:50:00,84.48,84.55,84.39,84.52,8900.0,57.0895,57.1369,57.0287,57.1166,8900.0
2012-05-14 09:55:00,84.53,84.66,84.52,84.6,11500.0,57.1233,57.2112,57.1166,57.1706,11500.0
2012-05-14 10:00:00,84.6,84.68,84.57,84.68,14700.0,57.1706,57.2247,57.1504,57.2247,14700.0
2012-05-14 10:05:00,84.67,84.67,84.56,84.61,11500.0,57.2179,57.2179,57.1436,57.1774,11500.0
2012-05-14 10:10:00,84.6,84.6,84.4,84.43,12600.0,57.1706,57.1706,57.0355,57.0558,12600.0
2012-05-14 10:15:00,84.43,84.56,84.43,84.46,19900.0,57.0558,57.1436,57.0558,57.076,19900.0
2012-05-14 10:20:00,84.46,84.46,84.36,84.46,9300.0,57.076,57.076,57.0085,57.076,9300.0
2012-05-14 10:25:00,84.42,84.47,84.33,84.35,13800.0,57.049,57.0828,56.9882,57.0017,13800.0
2012-05-14 10:30:00,84.37,84.54,84.36,84.54,9800.0,57.0152,57.1301,57.0085,57.1301,9800.0
2012-05-14 10:35:00,84.53,84.87,84.51,84.83,14000.0,57.1233,57.3531,57.1098,57.3261,14000.0
2012-05-14 10:40:00,84.82,84.98,84.82,84.98,7700.0,57.3193,57.4274,57.3193,57.4274,7700.0
2012-05-14 10:45:00,85.0,85.04,84.98,85.04,9000.0,57.4409,57.468,57.4274,57.468,9000.0
2012-05-14 10:50:00,85.04,85.17,85.03,85.14,14500.0,57.468,57.5558,57.4612,57.5356,14500.0
2012-05-14 10:55:00,85.13,85.15,85.12,85.14,13100.0,57.5288,57.5423,57.522,57.5356,13100.0
2012-05-14 11:00:00,85.12,85.14,85.05,85.06,12100.0,57.522,57.5356,57.4747,57.4815,12100.0
2012-05-14 11:05:00,85.06,85.13,85.05,85.06,15600.0,57.4815,57.5288,57.4747,57.4815,15600.0
2012-05-14 11:10:00,85.06,85.08,85.01,85.06,15900.0,57.4815,57.495,57.4477,57.4815,15900.0
2012-05-14 11:15:00,85.05,85.09,85.0,85.02,11800.0,57.4747,57.5018,57.4409,57.4545,11800.0
2012-05-14 11:20:00,85.02,85.17,85.0,85.14,22800.0,57.4545,57.5558,57.4409,57.5356,22800.0
2012-05-14 11:25:00,85.14,85.24,85.12,85.19,24100.0,57.5356,57.6031,57.522,57.5693,24100.0
2012-05-14 11:30:00,85.19,85.21,85.14,85.16,10800.0,57.5693,57.5829,57.5356,57.5491,10800.0
2012-05-14 11:35:00,85.14,85.18,85.11,85.13,5400.0,57.5356,57.5626,57.5153,57.5288,5400.0
2012-05-14 11:40:00,85.15,85.17,85.11,85.16,10200.0,57.5423,57.5558,57.5153,57.5491,10200.0
2012-05-14 11:45:00,85.15,85.18,85.12,85.12,6100.0,57.5423,57.5626,57.522,57.522,6100.0
2012-05-14 11:50:00,85.14,85.17,85.13,85.15,8700.0,57.5356,57.5558,57.5288,57.5423,8700.0
2012-05-14 11:55:00,85.16,85.2,85.12,85.18,13000.0,57.5491,57.5761,57.522,57.5626,13000.0
2012-05-14 12:00:00,85.19,85.21,85.18,85.19,11000.0,57.5693,57.5829,57.5626,57.5693,11000.0
2012-05-14 12:05:00,85.2,85.21,85.18,85.19,10100.0,57.5761,57.5829,57.5626,57.5693,10100.0
2012-05-14 12:10:00,85.19,85.23,85.18,85.18,10500.0,57.5693,57.5964,57.5626,57.5626,10500.0
2012-05-14 12:15:00,85.18,85.19,85.14,85.18,11500.0,57.5626,57.5693,57.5356,57.5626,11500.0
2012-05-14 12:20:00,85.16,85.23,85.16,85.22,8800.0,57.5491,57.5964,57.5491,57.5896,8800.0
2012-05-14 12:25:00,85.23,85.27,85.22,85.23,7400.0,57.5964,57.6234,57.5896,57.5964,7400.0
2012-05-14 12:30:00,85.24,85.31,85.23,85.29,22400.0,57.6031,57.6504,57.5964,57.6369,22400.0
2012-05-14 12:35:00,85.29,85.32,85.24,85.26,11500.0,57.6369,57.6572,57.6031,57.6167,11500.0
2012-05-14 12:40:00,85.27,85.3,85.25,85.29,2400.0,57.6234,57.6437,57.6099,57.6369,2400.0
2012-05-14 12:45:00,85.29,85.32,85.28,85.29,8500.0,57.6369,57.6572,57.6302,57.6369,8500.0
2012-05-14 12:50:00,85.3,85.31,85.3,85.3,3000.0,57.6437,57.6504,57.6437,57.6437,3000.0
2012-05-14 12:55:00,85.3,85.3,85.19,85.2,3600.0,57.6437,57.6437,57.5693,57.5761,3600.0
2012-05-14 13:00:00,85.21,85.27,85.2,85.27,4100.0,57.5829,57.6234,57.5761,57.6234,4100.0
2012-05-14 13:05:00,85.26,85.27,85.21,85.21,6500.0,57.6167,57.6234,57.5829,57.5829,6500.0
2012-05-14 13:10:00,85.21,85.21,85.16,85.17,3500.0,57.5829,57.5829,57.5491,57.5558,3500.0
2012-05-14 13:15:00,85.16,85.16,85.06,85.1,27700.0,57.5491,57.5491,57.4815,57.5085,27700.0
2012-05-14 13:20:00,85.08,85.15,85.08,85.11,2700.0,57.495,57.5423,57.495,57.5153,2700.0
2012-05-14 13:25:00,85.09,85.14,85.09,85.12,4900.0,57.5018,57.5356,57.5018,57.522,4900.0
2012-05-14 13:30:00,85.14,85.23,85.12,85.22,6800.0,57.5356,57.5964,57.522,57.5896,6800.0
2012-05-14 13:35:00,85.2,85.26,85.19,85.21,9300.0,57.5761,57.6167,57.5693,57.5829,9300.0
2012-05-14 13:40:00,85.21,85.32,85.2,85.31,19000.0,57.5829,57.6572,57.5761,57.6504,19000.0
2012-05-14 13:45:00,85.29,85.3,85.25,85.27,18100.0,57.6369,57.6437,57.6099,57.6234,18100.0
2012-05-14 13:50:00,85.27,85.37,85.27,85.36,17900.0,57.6234,57.691,57.6234,57.6842,17900.0
2012-05-14 13:55:00,85.35,85.38,85.33,85.36,11200.0,57.6775,57.6977,57.664,57.6842,11200.0
2012-05-14 14:00:00,85.37,85.4,85.35,85.38,41200.0,57.691,57.7113,57.6775,57.6977,41200.0
2012-05-14 14:05:00,85.36,85.39,85.36,85.39,3000.0,57.6842,57.7045,57.6842,57.7045,3000.0
2012-05-14 14:10:00,85.39,85.39,85.3,85.35,10400.0,57.7045,57.7045,57.6437,57.6775,10400.0
2012-05-14 14:15:00,85.35,85.39,85.32,85.32,18300.0,57.6775,57.7045,57.6572,57.6572,18300.0
2012-05-14 14:20:00,85.32,85.34,85.3,85.34,10600.0,57.6572,57.6707,57.6437,57.6707,10600.0
2012-05-14 14:25:00,85.33,85.34,85.31,85.33,5200.0,57.664,57.6707,57.6504,57.664,5200.0
2012-05-14 14:30:00,85.33,85.36,85.31,85.36,8600.0,57.664,57.6842,57.6504,57.6842,8600.0
2012-05-14 14:35:00,85.36,85.36,85.23,85.25,14000.0,57.6842,57.6842,57.5964,57.6099,14000.0
2012-05-14 14:40:00,85.25,85.25,85.21,85.21,4700.0,57.6099,57.6099,57.5829,57.5829,4700.0
2012-05-14 14:45:00,85.21,85.22,85.17,85.18,9100.0,57.5829,57.5896,57.5558,57.5626,9100.0
2012-05-14 14:50:00,85.19,85.22,85.17,85.21,6400.0,57.5693,57.5896,57.5558,57.5829,6400.0
2012-05-14 14:55:00,85.2,85.23,85.1,85.13,10300.0,57.5761,57.5964,57.5085,57.5288,10300.0
2012-05-14 15:00:00,85.14,85.16,85.08,85.08,10000.0,57.5356,57.5491,57.495,57.495,10000.0
2012-05-14 15:05:00,85.08,85.15,85.06,85.12,11600.0,57.495,57.5423,57.4815,57.522,11600.0
2012-05-14 15:10:00,85.13,85.22,85.13,85.17,20300.0,57.5288,57.5896,57.5288,57.5558,20300.0
2012-05-14 15:15:00,85.16,85.23,85.15,85.19,22000.0,57.5491,57.5964,57.5423,57.5693,22000.0
2012-05-14 15:20:00,85.19,85.22,85.16,85.17,17200.0,57.5693,57.5896,57.5491,57.5558,17200.0
2012-05-14 15:25:00,85.19,85.22,85.16,85.2,11100.0,57.5693,57.5896,57.5491,57.5761,11100.0
2012-05-14 15:30:00,85.19,85.25,85.17,85.19,30500.0,57.5693,57.6099,57.5558,57.5693,30500.0
2012-05-14 15:35:00,85.2,85.27,85.19,85.24,20000.0,57.5761,57.6234,57.5693,57.6031,20000.0
2012-05-14 15:40:00,85.22,85.27,85.19,85.24,27500.0,57.5896,57.6234,57.5693,57.6031,27500.0
2012-05-14 15:45:00,85.24,85.29,85.17,85.29,41500.0,57.6031,57.6369,57.5558,57.6369,41500.0
2012-05-14 15:50:00,85.27,85.32,85.25,85.26,36600.0,57.6234,57.6572,57.6099,57.6167,36600.0
2012-05-14 15:55:00,85.25,85.28,85.14,85.18,51300.0,57.6099,57.6302,57.5356,57.5626,51300.0
2012-05-15 09:30:00,85.03,85.2,84.76,84.82,31300.0,57.4612,57.5761,57.2788,57.3193,31300.0
2012-05-15 09:35:00,84.81,85.1,84.76,85.04,19800.0,57.3126,57.5085,57.2788,57.468,19800.0
2012-05-15 09:40:00,84.99,85.03,84.86,84.99,11200.0,57.4342,57.4612,57.3463,57.4342,11200.0
2012-05-15 09:45:00,84.98,84.98,84.77,84.83,20700.0,57.4274,57.4274,57.2855,57.3261,20700.0
2012-05-15 09:50:00,84.82,84.96,84.81,84.96,28000.0,57.3193,57.4139,57.3126,57.4139,28000.0
2012-05-15 09:55:00,84.95,84.96,84.86,84.89,23600.0,57.4072,57.4139,57.3463,57.3666,23600.0
2012-05-15 10:00:00,84.91,84.94,84.73,84.77,21000.0,57.3801,57.4004,57.2585,57.2855,21000.0
2012-05-15 10:05:00,84.78,84.91,84.67,84.91,17000.0,57.2923,57.3801,57.2179,57.3801,17000.0
2012-05-15 10:10:00,84.92,84.99,84.91,84.99,8800.0,57.3869,57.4342,57.3801,57.4342,8800.0
2012-05-15 10:15:00,84.96,85.1,84.92,85.1,9600.0,57.4139,57.5085,57.3869,57.5085,9600.0
2012-05-15 10:20:00,85.11,85.14,85.02,85.09,7700.0,57.5153,57.5356,57.4545,57.5018,7700.0
2012-05-15 10:25:00,85.09,85.15,85.06,85.13,6800.0,57.5018,57.5423,57.4815,57.5288,6800.0
2012-05-15 10:30:00,85.14,85.14,85.01,85.08,20500.0,57.5356,57.5356,57.4477,57.495,20500.0
2012-05-15 10:35:00,85.09,85.13,85.04,85.06,8500.0,57.5018,57.5288,57.468,57.4815,8500.0
2012-05-15 10:40:00,85.06,85.09,85.04,85.05,8000.0,57.4815,57.5018,57.468,57.4747,8000.0
2012-05-15 10:45:00,85.06,85.08,85.03,85.04,20000.0,57.4815,57.495,57.4612,57.468,20000.0
2012-05-15 10:50:00,85.04,85.07,84.98,85.0,15100.0,57.468,57.4883,57.4274,57.4409,15100.0
2012-05-15 10:55:00,85.0,85.06,84.97,85.0,9900.0,57.4409,57.4815,57.4207,57.4409,9900.0
2012-05-15 11:00:00,85.0,85.02,84.95,84.96,9000.0,57.4409,57.4545,57.4072,57.4139,9000.0
2012-05-15 11:05:00,84.96,85.0,84.89,84.98,10000.0,57.4139,57.4409,57.3666,57.4274,10000.0
2012-05-15 11:10:00,84.99,84.99,84.76,84.78,10400.0,57.4342,57.4342,57.2788,57.2923,10400.0
2012-05-15 11:15:00,84.78,84.78,84.72,84.75,7400.0,57.2923,57.2923,57.2517,57.272,7400.0
2012-05-15 11:20:00,84.74,84.77,84.72,84.74,6200.0,57.2652,57.2855,57.2517,57.2652,6200.0
2012-05-15 11:25:00,84.73,84.79,84.73,84.76,8500.0,57.2585,57.299,57.2585,57.2788,8500.0
2012-05-15 11:30:00,84.76,84.86,84.75,84.81,10100.0,57.2788,57.3463,57.272,57.3126,10100.0
2012-05-15 11:35:00,84.82,85.0,84.82,85.0,13100.0,57.3193,57.4409,57.3193,57.4409,13100.0
2012-05-15 11:40:00,85.0,85.17,85.0,85.17,22400.0,57.4409,57.5558,57.4409,57.5558,22400.0
2012-05-15 11:45:00,85.17,85.24,85.14,85.21,24900.0,57.5558,57.6031,57.5356,57.5829,24900.0
2012-05-15 11:50:00,85.21,85.37,85.2,85.37,27000.0,57.5829,57.691,57.5761,57.691,27000.0
2012-05-15 11:55:00,85.37,85.37,85.24,85.25,14000.0,57.691,57.691,57.6031,57.6099,14000.0
2012-05-15 12:00:00,85.25,85.26,85.2,85.21,7400.0,57.6099,57.6167,57.5761,57.5829,7400.0
2012-05-15 12:05:00,85.21,85.29,85.17,85.27,13500.0,57.5829,57.6369,57.5558,57.6234,13500.0
2012-05-15 12:10:00,85.26,85.29,85.22,85.27,12800.0,57.6167,57.6369,57.5896,57.6234,12800.0
2012-05-15 12:15:00,85.26,85.27,85.17,85.2,6800.0,57.6167,57.6234,57.5558,57.5761,6800.0
2012-05-15 12:20:00,85.22,85.22,85.15,85.16,5200.0,57.5896,57.5896,57.5423,57.5491,5200.0
2012-05-15 12:25:00,85.19,85.27,85.16,85.23,10900.0,57.5693,57.6234,57.5491,57.5964,10900.0
2012-05-15 12:30:00,85.23,85.28,85.23,85.27,9100.0,57.5964,57.6302,57.5964,57.6234,9100.0
2012-05-15 12:35:00,85.27,85.3,85.26,85.28,7600.0,57.6234,57.6437,57.6167,57.6302,7600.0
2012-05-15 12:40:00,85.28,85.3,85.26,85.26,11300.0,57.6302,57.6437,57.6167,57.6167,11300.0
2012-05-15 12:45:00,85.27,85.27,85.24,85.26,10400.0,57.6234,57.6234,57.6031,57.6167,10400.0
2012-05-15 12:50:00,85.25,85.26,85.17,85.18,10300.0,57.6099,57.6167,57.5558,57.5626,10300.0
2012-05-15 12:55:00,85.19,85.21,85.14,85.15,7200.0,57.5693,57.5829,57.5356,57.5423,7200.0
2012-05-15 13:00:00,85.16,85.18,85.16,85.18,4100.0,57.5491,57.5626,57.5491,57.5626,4100.0
2012-05-15 13:05:00,85.19,85.19,85.15,85.15,22200.0,57.5693,57.5693,57.5423,57.5423,22200.0
2012-05-15 13:10:00,85.14,85.2,85.13,85.15,22100.0,57.5356,57.5761,57.5288,57.5423,22100.0
2012-05-15 13:15:00,85.15,85.18,85.14,85.17,7900.0,57.5423,57.5626,57.5356,57.5558,7900.0
2012-05-15 13:20:00,85.17,85.21,85.14,85.15,16200.0,57.5558,57.5829,57.5356,57.5423,16200.0
2012-05-15 13:25:00,85.16,85.2,85.14,85.17,3500.0,57.5491,57.5761,57.5356,57.5558,3500.0
2012-05-15 13:30:00,85.16,85.18,85.03,85.03,21900.0,57.5491,57.5626,57.4612,57.4612,21900.0
2012-05-15 13:35:00,85.03,85.03,84.99,84.99,17600.0,57.4612,57.4612,57.4342,57.4342,17600.0
2012-05-15 13:40:00,85.0,85.04,84.96,84.97,28800.0,57.4409,57.468,57.4139,57.4207,28800.0
2012-05-15 13:45:00,84.97,84.97,84.91,84.95,27300.0,57.4207,57.4207,57.3801,57.4072,27300.0
2012-05-15 13:50:00,84.95,84.97,84.87,84.88,36000.0,57.4072,57.4207,57.3531,57.3599,36000.0
2012-05-15 13:55:00,84.88,84.88,84.82,84.85,6600.0,57.3599,57.3599,57.3193,57.3396,6600.0
2012-05-15 14:00:00,84.85,84.95,84.84,84.9,7700.0,57.3396,57.4072,57.3328,57.3734,7700.0
2012-05-15 14:05:00,84.89,84.91,84.85,84.88,22200.0,57.3666,57.3801,57.3396,57.3599,22200.0
2012-05-15 14:10:00,84.88,84.92,84.87,84.89,18700.0,57.3599,57.3869,57.3531,57.3666,18700.0
2012-05-15 14:15:00,84.89,84.89,84.85,84.88,33800.0,57.3666,57.3666,57.3396,57.3599,33800.0
2012-05-15 14:20:00,84.88,84.9,84.84,84.88,7800.0,57.3599,57.3734,57.3328,57.3599,7800.0
2012-05-15 14:25:00,84.88,84.89,84.85,84.89,4600.0,57.3599,57.3666,57.3396,57.3666,4600.0
2012-05-15 14:30:00,84.89,84.92,84.88,84.88,18100.0,57.3666,57.3869,57.3599,57.3599,18100.0
2012-05-15 14:35:00,84.89,84.9,84.8,84.82,8600.0,57.3666,57.3734,57.3058,57.3193,8600.0
2012-05-15 14:40:00,84.82,84.87,84.81,84.87,5400.0,57.3193,57.3531,57.3126,57.3531,5400.0
2012-05-15 14:45:00,84.86,84.89,84.84,84.87,13000.0,57.3463,57.3666,57.3328,57.3531,13000.0
2012-05-15 14:50:00,84.87,84.87,84.77,84.77,22600.0,57.3531,57.3531,57.2855,57.2855,22600.0
2012-05-15 14:55:00,84.76,84.8,84.74,84.79,9700.0,57.2788,57.3058,57.2652,57.299,9700.0
2012-05-15 15:00:00,84.78,84.78,84.61,84.65,12400.0,57.2923,57.2923,57.1774,57.2044,12400.0
2012-05-15 15:05:00,84.64,84.7,84.57,84.59,12500.0,57.1977,57.2382,57.1504,57.1639,12500.0
2012-05-15 15:10:00,84.57,84.58,84.42,84.47,17600.0,57.1504,57.1571,57.049,57.0828,17600.0
2012-05-15 15:15:00,84.46,84.55,84.42,84.52,35700.0,57.076,57.1369,57.049,57.1166,35700.0
2012-05-15 15:20:00,84.54,84.55,84.44,84.51,10700.0,57.1301,57.1369,57.0625,57.1098,10700.0
2012-05-15 15:25:00,84.51,84.53,84.43,84.45,12500.0,57.1098,57.1233,57.0558,57.0693,12500.0
2012-05-15 15:30:00,84.45,84.61,84.45,84.59,20300.0,57.0693,57.1774,57.0693,57.1639,20300.0
2012-05-15 15:35:00,84.59,84.64,84.57,84.59,23500.0,57.1639,57.1977,57.1504,57.1639,23500.0
2012-05-15 15:40:00,84.59,84.74,84.57,84.59,35800.0,57.1639,57.2652,57.1504,57.1639,35800.0
2012-05-15 15:45:00,84.57,84.67,84.49,84.53,23900.0,57.1504,57.2179,57.0963,57.1233,23900.0
2012-05-15 15:50:00,84.54,84.57,84.45,84.54,46800.0,57.1301,57.1504,57.0693,57.1301,46800.0
2012-05-15 15:55:00,84.53,84.63,84.53,84.6,92200.0,57.1233,57.1909,57.1233,57.1706,92200.0
2012-05-16 09:30:00,84.93,85.32,84.81,85.2,26600.0,57.3936,57.6572,57.3126,57.5761,26600.0
2012-05-16 09:35:00,85.22,85.3,85.0,85.05,9300.0,57.5896,57.6437,57.4409,57.4747,9300.0
2012-05-16 09:40:00,85.05,85.21,84.97,85.14,17500.0,57.4747,57.5829,57.4207,57.5356,17500.0
2012-05-16 09:45:00,85.18,85.27,85.11,85.23,20000.0,57.5626,57.6234,57.5153,57.5964,20000.0
2012-05-16 09:50:00,85.24,85.26,85.17,85.18,28400.0,57.6031,57.6167,57.5558,57.5626,28400.0
2012-05-16 09:55:00,85.18,85.24,85.13,85.17,28900.0,57.5626,57.6031,57.5288,57.5558,28900.0
2012-05-16 10:00:00,85.15,85.18,85.09,85.09,9900.0,57.5423,57.5626,57.5018,57.5018,9900.0
2012-05-16 10:05:00,85.07,85.09,84.94,84.95,13100.0,57.4883,57.5018,57.4004,57.4072,13100.0
2012-05-16 10:10:00,84.95,84.97,84.94,84.95,22500.0,57.4072,57.4207,57.4004,57.4072,22500.0
2012-05-16 10:15:00,84.94,84.98,84.93,84.94,29200.0,57.4004,57.4274,57.3936,57.4004,29200.0
2012-05-16 10:20:00,84.96,84.97,84.93,84.95,17000.0,57.4139,57.4207,57.3936,57.4072,17000.0
2012-05-16 10:25:00,84.95,84.96,84.92,84.93,11400.0,57.4072,57.4139,57.3869,57.3936,11400.0
2012-05-16 10:30:00,84.93,84.95,84.89,84.91,12600.0,57.3936,57.4072,57.3666,57.3801,12600.0
2012-05-16 10:35:00,84.89,84.91,84.81,84.83,8300.0,57.3666,57.3801,57.3126,57.3261,8300.0
2012-05-16 10:40:00,84.83,84.87,84.83,84.83,6000.0,57.3261,57.3531,57.3261,57.3261,6000.0
2012-05-16 10:45:00,84.83,84.93,84.83,84.9,22600.0,57.3261,57.3936,57.3261,57.3734,22600.0
2012-05-16 10:50:00,84.88,84.93,84.85,84.91,21900.0,57.3599,57.3936,57.3396,57.3801,21900.0
2012-05-16 10:55:00,84.91,84.94,84.88,84.91,16100.0,57.3801,57.4004,57.3599,57.3801,16100.0
2012-05-16 11:00:00,84.9,84.98,84.9,84.97,5400.0,57.3734,57.4274,57.3734,57.4207,5400.0
2012-05-16 11:05:00,84.96,84.97,84.71,84.81,22200.0,57.4139,57.4207,57.245,57.3126,22200.0
2012-05-16 11:10:00,84.83,84.92,84.81,84.86,6900.0,57.3261,57.3869,57.3126,57.3463,6900.0
2012-05-16 11:15:00,84.85,84.96,84.82,84.87,8200.0,57.3396,57.4139,57.3193,57.3531,8200.0
2012-05-16 11:20:00,84.84,84.86,84.74,84.81,13800.0,57.3328,57.3463,57.2652,57.3126,13800.0
2012-05-16 11:25:00,84.83,84.85,84.81,84.84,6500.0,57.3261,57.3396,57.3126,57.3328,6500.0
2012-05-16 11:30:00,84.82,84.89,84.82,84.83,8000.0,57.3193,57.3666,57.3193,57.3261,8000.0
2012-05-16 11:35:00,84.82,84.88,84.78,84.86,13500.0,57.3193,57.3599,57.2923,57.3463,13500.0
2012-05-16 11:40:00,84.88,84.88,84.73,84.81,28700.0,57.3599,57.3599,57.2585,57.3126,28700.0
2012-05-16 11:45:00,84.8,84.82,84.78,84.82,20400.0,57.3058,57.3193,57.2923,57.3193,20400.0
2012-05-16 11:50:00,84.82,84.92,84.81,84.9,23300.0,57.3193,57.3869,57.3126,57.3734,23300.0
2012-05-16 11:55:00,84.92,84.96,84.89,84.93,7100.0,57.3869,57.4139,57.3666,57.3936,7100.0
2012-05-16 12:00:00,84.93,84.93,84.9,84.91,7400.0,57.3936,57.3936,57.3734,57.3801,7400.0
2012-05-16 12:05:00,84.91,84.91,84.83,84.85,7900.0,57.3801,57.3801,57.3261,57.3396,7900.0
2012-05-16 12:10:00,84.85,84.92,84.83,84.89,3600.0,57.3396,57.3869,57.3261,57.3666,3600.0
2012-05-16 12:15:00,84.88,84.89,84.81,84.81,8500.0,57.3599,57.3666,57.3126,57.3126,8500.0
2012-05-16 12:20:00,84.8,84.83,84.76,84.77,16800.0,57.3058,57.3261,57.2788,57.2855,16800.0
2012-05-16 12:25:00,84.77,84.82,84.72,84.73,21100.0,57.2855,57.3193,57.2517,57.2585,21100.0
2012-05-16 12:30:00,84.73,84.82,84.73,84.77,17700.0,57.2585,57.3193,57.2585,57.2855,17700.0
2012-05-16 12:35:00,84.77,84.79,84.73,84.77,9700.0,57.2855,57.299,57.2585,57.2855,9700.0
2012-05-16 12:40:00,84.75,84.8,84.74,84.75,5200.0,57.272,57.3058,57.2652,57.272,5200.0
2012-05-16 12:45:00,84.75,84.82,84.72,84.78,15900.0,57.272,57.3193,57.2517,57.2923,15900.0
2012-05-16 12:50:00,84.83,84.87,84.79,84.82,38300.0,57.3261,57.3531,57.299,57.3193,38300.0
2012-05-16 12:55:00,84.83,84.83,84.6,84.64,22500.0,57.3261,57.3261,57.1706,57.1977,22500.0
2012-05-16 13:00:00,84.63,84.68,84.59,84.61,20200.0,57.1909,57.2247,57.1639,57.1774,20200.0
2012-05-16 13:05:00,84.61,84.61,84.57,84.58,14300.0,57.1774,57.1774,57.1504,57.1571,14300.0
2012-05-16 13:10:00,84.57,84.58,84.53,84.55,15400.0,57.1504,57.1571,57.1233,57.1369,15400.0
2012-05-16 13:15:00,84.55,84.61,84.54,84.6,14800.0,57.1369,57.1774,57.1301,57.1706,14800.0
2012-05-16 13:20:00,84.6,84.6,84.48,84.48,11700.0,57.1706,57.1706,57.0895,57.0895,11700.0
2012-05-16 13:25:00,84.48,84.54,84.42,84.44,15200.0,57.0895,57.1301,57.049,57.0625,15200.0
2012-05-16 13:30:00,84.44,84.46,84.33,84.35,15100.0,57.0625,57.076,56.9882,57.0017,15100.0
2012-05-16 13:35:00,84.33,84.42,84.31,84.42,9700.0,56.9882,57.049,56.9747,57.049,9700.0
2012-05-16 13:40:00,84.4,84.42,84.35,84.37,9800.0,57.0355,57.049,57.0017,57.0152,9800.0
2012-05-16 13:45:00,84.37,84.43,84.37,84.4,14100.0,57.0152,57.0558,57.0152,57.0355,14100.0
2012-05-16 13:50:00,84.39,84.42,84.36,84.37,7200.0,57.0287,57.049,57.0085,57.0152,7200.0
2012-05-16 13:55:00,84.36,84.54,84.36,84.54,5500.0,57.0085,57.1301,57.0085,57.1301,5500.0
2012-05-16 14:00:00,84.53,84.73,84.46,84.48,39300.0,57.1233,57.2585,57.076,57.0895,39300.0
2012-05-16 14:05:00,84.5,84.54,84.46,84.49,12800.0,57.1031,57.1301,57.076,57.0963,12800.0
2012-05-16 14:10:00,84.51,84.51,84.34,84.34,7000.0,57.1098,57.1098,56.9949,56.9949,7000.0
2012-05-16 14:15:00,84.33,84.5,84.33,84.5,7900.0,56.9882,57.1031,56.9882,57.1031,7900.0
2012-05-16 14:20:00,84.52,84.58,84.48,84.48,5900.0,57.1166,57.1571,57.0895,57.0895,5900.0
2012-05-16 14:25:00,84.49,84.5,84.43,84.45,6400.0,57.0963,57.1031,57.0558,57.0693,6400.0
2012-05-16 14:30:00,84.46,84.5,84.36,84.36,7400.0,57.076,57.1031,57.0085,57.0085,7400.0
2012-05-16 14:35:00,84.33,84.39,84.29,84.39,4800.0,56.9882,57.0287,56.9611,57.0287,4800.0
2012-05-16 14:40:00,84.39,84.52,84.38,84.5,9400.0,57.0287,57.1166,57.022,57.1031,9400.0
2012-05-16 14:45:00,84.5,84.66,84.49,84.6,8000.0,57.1031,57.2112,57.0963,57.1706,8000.0
2012-05-16 14:50:00,84.58,84.58,84.5,84.53,6500.0,57.1571,57.1571,57.1031,57.1233,6500.0
2012-05-16 14:55:00,84.53,84.59,84.5,84.5,7500.0,57.1233,57.1639,57.1031,57.1031,7500.0
2012-05-16 15:00:00,84.52,84.53,84.44,84.45,8800.0,57.1166,57.1233,57.0625,57.0693,8800.0
2012-05-16 15:05:00,84.44,84.48,84.43,84.43,6700.0,57.0625,57.0895,57.0558,57.0558,6700.0
2012-05-16 15:10:00,84.43,84.43,84.35,84.35,7500.0,57.0558,57.0558,57.0017,57.0017,7500.0
2012-05-16 15:15:00,84.33,84.42,84.32,84.4,11200.0,56.9882,57.049,56.9814,57.0355,11200.0
2012-05-16 15:20:00,84.39,84.42,84.31,84.41,9400.0,57.0287,57.049,56.9747,57.0422,9400.0
2012-05-16 15:25:00,84.42,84.42,84.37,84.37,10900.0,57.049,57.049,57.0152,57.0152,10900.0
2012-05-16 15:30:00,84.37,84.52,84.36,84.52,9800.0,57.0152,57.1166,57.0085,57.1166,9800.0
2012-05-16 15:35:00,84.51,84.62,84.51,84.53,19300.0,57.1098,57.1842,57.1098,57.1233,19300.0
2012-05-16 15:40:00,84.54,84.56,84.47,84.54,20400.0,57.1301,57.1436,57.0828,57.1301,20400.0
2012-05-16 15:45:00,84.53,84.61,84.49,84.49,19300.0,57.1233,57.1774,57.0963,57.0963,19300.0
2012-05-16 15:50:00,84.49,84.5,84.38,84.4,23700.0,57.0963,57.1031,57.022,57.0355,23700.0
2012-05-16 15:55:00,84.4,84.47,84.34,84.36,45900.0,57.0355,57.0828,56.9949,57.0085,45900.0
2012-05-17 09:30:00,84.22,84.3,84.09,84.09,20700.0,56.9138,56.9679,56.826,56.826,20700.0
2012-05-17 09:35:00,84.05,84.13,84.0,84.06,12400.0,56.799,56.853,56.7652,56.8057,12400.0
2012-05-17 09:40:00,84.04,84.12,84.0,84.1,6500.0,56.7922,56.8463,56.7652,56.8328,6500.0
2012-05-17 09:45:00,84.1,84.1,84.0,84.05,14400.0,56.8328,56.8328,56.7652,56.799,14400.0
2012-05-17 09:50:00,84.03,84.14,84.0,84.09,5200.0,56.7854,56.8598,56.7652,56.826,5200.0
2012-05-17 09:55:00,84.14,84.24,84.11,84.24,14000.0,56.8598,56.9274,56.8395,56.9274,14000.0
2012-05-17 10:00:00,84.23,84.23,83.73,83.91,17000.0,56.9206,56.9206,56.5827,56.7044,17000.0
2012-05-17 10:05:00,83.82,83.99,83.82,83.95,11100.0,56.6435,56.7584,56.6435,56.7314,11100.0
2012-05-17 10:10:00,83.92,83.98,83.87,83.94,30000.0,56.7111,56.7517,56.6773,56.7246,30000.0
2012-05-17 10:15:00,83.93,83.98,83.85,83.85,23900.0,56.7179,56.7517,56.6638,56.6638,23900.0
2012-05-17 10:20:00,83.87,83.87,83.74,83.75,12700.0,56.6773,56.6773,56.5895,56.5962,12700.0
2012-05-17 10:25:00,83.76,83.82,83.69,83.81,9000.0,56.603,56.6435,56.5557,56.6368,9000.0
2012-05-17 10:30:00,83.81,83.83,83.7,83.83,8000.0,56.6368,56.6503,56.5624,56.6503,8000.0
2012-05-17 10:35:00,83.86,83.95,83.82,83.95,9900.0,56.6706,56.7314,56.6435,56.7314,9900.0
2012-05-17 10:40:00,83.91,84.01,83.86,83.87,7500.0,56.7044,56.7719,56.6706,56.6773,7500.0
2012-05-17 10:45:00,83.9,83.94,83.71,83.77,10200.0,56.6976,56.7246,56.5692,56.6097,10200.0
2012-05-17 10:50:00,83.78,83.93,83.72,83.92,11700.0,56.6165,56.7179,56.576,56.7111,11700.0
2012-05-17 10:55:00,83.91,83.95,83.79,83.91,16300.0,56.7044,56.7314,56.6233,56.7044,16300.0
2012-05-17 11:00:00,83.95,83.95,83.81,83.89,25200.0,56.7314,56.7314,56.6368,56.6908,25200.0
2012-05-17 11:05:00,83.88,83.97,83.84,83.92,29900.0,56.6841,56.7449,56.657,56.7111,29900.0
2012-05-17 11:10:00,83.92,83.92,83.85,83.88,8900.0,56.7111,56.7111,56.6638,56.6841,8900.0
2012-05-17 11:15:00,83.9,83.9,83.69,83.78,14500.0,56.6976,56.6976,56.5557,56.6165,14500.0
2012-05-17 11:20:00,83.78,83.78,83.58,83.63,10800.0,56.6165,56.6165,56.4813,56.5151,10800.0
2012-05-17 11:25:00,83.63,83.65,83.51,83.52,13100.0,56.5151,56.5287,56.434,56.4408,13100.0
2012-05-17 11:30:00,83.53,83.66,83.49,83.65,39200.0,56.4476,56.5354,56.4205,56.5287,39200.0
2012-05-17 11:35:00,83.65,83.66,83.57,83.57,15100.0,56.5287,56.5354,56.4746,56.4746,15100.0
2012-05-17 11:40:00,83.57,83.62,83.55,83.61,12700.0,56.4746,56.5084,56.4611,56.5016,12700.0
2012-05-17 11:45:00,83.61,83.68,83.6,83.61,13100.0,56.5016,56.5489,56.4949,56.5016,13100.0
2012-05-17 11:50:00,83.6,83.63,83.52,83.63,8700.0,56.4949,56.5151,56.4408,56.5151,8700.0
2012-05-17 11:55:00,83.62,83.65,83.61,83.61,9700.0,56.5084,56.5287,56.5016,56.5016,9700.0
2012-05-17 12:00:00,83.6,83.6,83.5,83.5,4300.0,56.4949,56.4949,56.4273,56.4273,4300.0
2012-05-17 12:05:00,83.49,83.51,83.43,83.46,13700.0,56.4205,56.434,56.38,56.4003,13700.0
2012-05-17 12:10:00,83.46,83.47,83.44,83.45,6400.0,56.4003,56.407,56.3867,56.3935,6400.0
2012-05-17 12:15:00,83.45,83.54,83.45,83.54,6300.0,56.3935,56.4543,56.3935,56.4543,6300.0
2012-05-17 12:20:00,83.56,83.65,83.52,83.6,10900.0,56.4678,56.5287,56.4408,56.4949,10900.0
2012-05-17 12:25:00,83.62,83.64,83.57,83.57,6400.0,56.5084,56.5219,56.4746,56.4746,6400.0
2012-05-17 12:30:00,83.57,83.6,83.5,83.5,12000.0,56.4746,56.4949,56.4273,56.4273,12000.0
2012-05-17 12:35:00,83.52,83.62,83.49,83.59,13100.0,56.4408,56.5084,56.4205,56.4881,13100.0
2012-05-17 12:40:00,83.6,83.73,83.6,83.7,22100.0,56.4949,56.5827,56.4949,56.5624,22100.0
2012-05-17 12:45:00,83.69,83.8,83.68,83.77,11200.0,56.5557,56.63,56.5489,56.6097,11200.0
2012-05-17 12:50:00,83.77,83.82,83.71,83.81,14000.0,56.6097,56.6435,56.5692,56.6368,14000.0
2012-05-17 12:55:00,83.82,83.82,83.71,83.71,5300.0,56.6435,56.6435,56.5692,56.5692,5300.0
2012-05-17 13:00:00,83.7,83.78,83.7,83.78,6600.0,56.5624,56.6165,56.5624,56.6165,6600.0
2012-05-17 13:05:00,83.79,83.81,83.69,83.69,18800.0,56.6233,56.6368,56.5557,56.5557,18800.0
2012-05-17 13:10:00,83.7,83.72,83.63,83.63,13500.0,56.5624,56.576,56.5151,56.5151,13500.0
2012-05-17 13:15:00,83.62,83.65,83.6,83.65,7500.0,56.5084,56.5287,56.4949,56.5287,7500.0
2012-05-17 13:20:00,83.66,83.68,83.63,83.63,7400.0,56.5354,56.5489,56.5151,56.5151,7400.0
2012-05-17 13:25:00,83.64,83.65,83.53,83.59,7500.0,56.5219,56.5287,56.4476,56.4881,7500.0
2012-05-17 13:30:00,83.58,83.58,83.48,83.48,9400.0,56.4813,56.4813,56.4138,56.4138,9400.0
2012-05-17 13:35:00,83.48,83.48,83.4,83.42,9800.0,56.4138,56.4138,56.3597,56.3732,9800.0
2012-05-17 13:40:00,83.43,83.43,83.37,83.4,13200.0,56.38,56.38,56.3394,56.3597,13200.0
2012-05-17 13:45:00,83.41,83.46,83.32,83.32,12600.0,56.3665,56.4003,56.3056,56.3056,12600.0
2012-05-17 13:50:00,83.31,83.43,83.31,83.43,9800.0,56.2989,56.38,56.2989,56.38,9800.0
2012-05-17 13:55:00,83.43,83.46,83.43,83.45,5600.0,56.38,56.4003,56.38,56.3935,5600.0
2012-05-17 14:00:00,83.46,83.54,83.42,83.53,15300.0,56.4003,56.4543,56.3732,56.4476,15300.0
2012-05-17 14:05:00,83.53,83.56,83.53,83.55,9600.0,56.4476,56.4678,56.4476,56.4611,9600.0
2012-05-17 14:10:00,83.56,83.59,83.54,83.54,9800.0,56.4678,56.4881,56.4543,56.4543,9800.0
2012-05-17 14:15:00,83.55,83.55,83.51,83.54,6000.0,56.4611,56.4611,56.434,56.4543,6000.0
2012-05-17 14:20:00,83.55,83.64,83.55,83.61,16300.0,56.4611,56.5219,56.4611,56.5016,16300.0
2012-05-17 14:25:00,83.62,83.63,83.51,83.57,16400.0,56.5084,56.5151,56.434,56.4746,16400.0
2012-05-17 14:30:00,83.55,83.58,83.53,83.55,16700.0,56.4611,56.4813,56.4476,56.4611,16700.0
2012-05-17 14:35:00,83.54,83.54,83.4,83.43,11300.0,56.4543,56.4543,56.3597,56.38,11300.0
2012-05-17 14:40:00,83.43,83.58,83.43,83.57,15600.0,56.38,56.4813,56.38,56.4746,15600.0
2012-05-17 14:45:00,83.58,83.58,83.44,83.44,16900.0,56.4813,56.4813,56.3867,56.3867,16900.0
2012-05-17 14:50:00,83.43,83.47,83.41,83.47,5200.0,56.38,56.407,56.3665,56.407,5200.0
2012-05-17 14:55:00,83.44,83.48,83.44,83.48,8900.0,56.3867,56.4138,56.3867,56.4138,8900.0
2012-05-17 15:00:00,83.46,83.52,83.44,83.5,11400.0,56.4003,56.4408,56.3867,56.4273,11400.0
2012-05-17 15:05:00,83.49,83.5,83.28,83.29,13700.0,56.4205,56.4273,56.2786,56.2854,13700.0
2012-05-17 15:10:00,83.29,83.44,83.29,83.43,12800.0,56.2854,56.3867,56.2854,56.38,12800.0
2012-05-17 15:15:00,83.42,83.42,83.31,83.32,23100.0,56.3732,56.3732,56.2989,56.3056,23100.0
2012-05-17 15:20:00,83.34,83.36,83.32,83.33,9600.0,56.3192,56.3327,56.3056,56.3124,9600.0
2012-05-17 15:25:00,83.33,83.34,83.3,83.3,12100.0,56.3124,56.3192,56.2921,56.2921,12100.0
2012-05-17 15:30:00,83.3,83.3,83.2,83.22,26300.0,56.2921,56.2921,56.2246,56.2381,26300.0
2012-05-17 15:35:00,83.22,83.23,82.96,83.01,58700.0,56.2381,56.2448,56.0624,56.0962,58700.0
2012-05-17 15:40:00,83.01,83.03,82.78,82.81,80500.0,56.0962,56.1097,55.9407,55.961,80500.0
2012-05-17 15:45:00,82.81,83.0,82.78,82.96,30500.0,55.961,56.0894,55.9407,56.0624,30500.0
2012-05-17 15:50:00,82.96,82.98,82.88,82.96,46000.0,56.0624,56.0759,56.0083,56.0624,46000.0
2012-05-17 15:55:00,82.95,82.96,82.83,82.85,93900.0,56.0556,56.0624,55.9745,55.988,93900.0
2012-05-18 09:30:00,83.16,83.27,82.99,83.17,237100.0,56.1975,56.2719,56.0826,56.2043,237100.0
2012-05-18 09:35:00,83.17,83.41,83.14,83.35,14000.0,56.2043,56.3665,56.184,56.3259,14000.0
2012-05-18 09:40:00,83.35,83.5,83.3,83.5,15500.0,56.3259,56.4273,56.2921,56.4273,15500.0
2012-05-18 09:45:00,83.5,83.78,83.5,83.68,19600.0,56.4273,56.6165,56.4273,56.5489,19600.0
2012-05-18 09:50:00,83.66,83.66,83.44,83.57,10200.0,56.5354,56.5354,56.3867,56.4746,10200.0
2012-05-18 09:55:00,83.57,83.64,83.28,83.29,14300.0,56.4746,56.5219,56.2786,56.2854,14300.0
2012-05-18 10:00:00,83.28,83.34,83.19,83.32,8200.0,56.2786,56.3192,56.2178,56.3056,8200.0
2012-05-18 10:05:00,83.33,83.34,83.27,83.3,14200.0,56.3124,56.3192,56.2719,56.2921,14200.0
2012-05-18 10:10:00,83.28,83.31,83.17,83.31,12800.0,56.2786,56.2989,56.2043,56.2989,12800.0
2012-05-18 10:15:00,83.32,83.33,83.15,83.16,18300.0,56.3056,56.3124,56.1908,56.1975,18300.0
2012-05-18 10:20:00,83.15,83.23,83.06,83.19,13300.0,56.1908,56.2448,56.1299,56.2178,13300.0
2012-05-18 10:25:00,83.2,83.35,83.2,83.24,15400.0,56.2246,56.3259,56.2246,56.2516,15400.0
2012-05-18 10:30:00,83.25,83.25,83.1,83.19,9600.0,56.2583,56.2583,56.157,56.2178,9600.0
2012-05-18 10:35:00,83.19,83.2,83.1,83.16,5700.0,56.2178,56.2246,56.157,56.1975,5700.0
2012-05-18 10:40:00,83.15,83.2,83.13,83.2,10200.0,56.1908,56.2246,56.1772,56.2246,10200.0
2012-05-18 10:45:00,83.21,83.28,83.21,83.24,12800.0,56.2313,56.2786,56.2313,56.2516,12800.0
2012-05-18 10:50:00,83.23,83.4,83.18,83.4,16500.0,56.2448,56.3597,56.211,56.3597,16500.0
2012-05-18 10:55:00,83.42,83.44,83.33,83.33,29700.0,56.3732,56.3867,56.3124,56.3124,29700.0
2012-05-18 11:00:00,83.34,83.36,83.25,83.3,24800.0,56.3192,56.3327,56.2583,56.2921,24800.0
2012-05-18 11:05:00,83.31,83.39,83.28,83.35,22400.0,56.2989,56.353,56.2786,56.3259,22400.0
2012-05-18 11:10:00,83.33,83.48,83.33,83.45,15500.0,56.3124,56.4138,56.3124,56.3935,15500.0
2012-05-18 11:15:00,83.44,83.46,83.34,83.36,25000.0,56.3867,56.4003,56.3192,56.3327,25000.0
2012-05-18 11:20:00,83.37,83.4,83.35,83.37,15400.0,56.3394,56.3597,56.3259,56.3394,15400.0
2012-05-18 11:25:00,83.38,83.48,83.35,83.35,25800.0,56.3462,56.4138,56.3259,56.3259,25800.0
2012-05-18 11:30:00,83.37,83.41,83.27,83.29,18900.0,56.3394,56.3665,56.2719,56.2854,18900.0
2012-05-18 11:35:00,83.3,83.3,83.13,83.25,18300.0,56.2921,56.2921,56.1772,56.2583,18300.0
2012-05-18 11:40:00,83.24,83.37,83.23,83.37,5100.0,56.2516,56.3394,56.2448,56.3394,5100.0
2012-05-18 11:45:00,83.4,83.41,83.19,83.22,13000.0,56.3597,56.3665,56.2178,56.2381,13000.0
2012-05-18 11:50:00,83.18,83.22,83.06,83.1,13200.0,56.211,56.2381,56.1299,56.157,13200.0
2012-05-18 11:55:00,83.12,83.2,83.04,83.16,16900.0,56.1705,56.2246,56.1164,56.1975,16900.0
2012-05-18 12:00:00,83.16,83.33,83.16,83.3,13100.0,56.1975,56.3124,56.1975,56.2921,13100.0
2012-05-18 12:05:00,83.29,83.32,83.26,83.32,10900.0,56.2854,56.3056,56.2651,56.3056,10900.0
2012-05-18 12:10:00,83.32,83.43,83.3,83.43,13000.0,56.3056,56.38,56.2921,56.38,13000.0
2012-05-18 12:15:00,83.42,83.42,83.32,83.4,30800.0,56.3732,56.3732,56.3056,56.3597,30800.0
2012-05-18 12:20:00,83.39,83.39,83.35,83.37,14400.0,56.353,56.353,56.3259,56.3394,14400.0
2012-05-18 12:25:00,83.36,83.38,83.32,83.34,11400.0,56.3327,56.3462,56.3056,56.3192,11400.0
2012-05-18 12:30:00,83.33,83.33,83.18,83.18,9200.0,56.3124,56.3124,56.211,56.211,9200.0
2012-05-18 12:35:00,83.18,83.29,83.17,83.29,10000.0,56.211,56.2854,56.2043,56.2854,10000.0
2012-05-18 12:40:00,83.3,83.43,83.29,83.35,12300.0,56.2921,56.38,56.2854,56.3259,12300.0
2012-05-18 12:45:00,83.35,83.35,83.27,83.33,9000.0,56.3259,56.3259,56.2719,56.3124,9000.0
2012-05-18 12:50:00,83.34,83.37,83.32,83.36,13600.0,56.3192,56.3394,56.3056,56.3327,13600.0
2012-05-18 12:55:00,83.35,83.37,83.33,83.37,9300.0,56.3259,56.3394,56.3124,56.3394,9300.0
2012-05-18 13:00:00,83.34,83.35,83.25,83.25,4800.0,56.3192,56.3259,56.2583,56.2583,4800.0
2012-05-18 13:05:00,83.24,83.24,83.15,83.23,8700.0,56.2516,56.2516,56.1908,56.2448,8700.0
2012-05-18 13:10:00,83.23,83.32,83.22,83.29,9300.0,56.2448,56.3056,56.2381,56.2854,9300.0
2012-05-18 13:15:00,83.3,83.38,83.3,83.33,15500.0,56.2921,56.3462,56.2921,56.3124,15500.0
2012-05-18 13:20:00,83.34,83.34,83.25,83.25,6200.0,56.3192,56.3192,56.2583,56.2583,6200.0
2012-05-18 13:25:00,83.24,83.24,83.19,83.22,4300.0,56.2516,56.2516,56.2178,56.2381,4300.0
2012-05-18 13:30:00,83.22,83.32,83.22,83.32,11100.0,56.2381,56.3056,56.2381,56.3056,11100.0
2012-05-18 13:35:00,83.32,83.36,83.23,83.25,11400.0,56.3056,56.3327,56.2448,56.2583,11400.0
2012-05-18 13:40:00,83.25,83.31,83.25,83.25,8800.0,56.2583,56.2989,56.2583,56.2583,8800.0
2012-05-18 13:45:00,83.23,83.23,83.14,83.21,8100.0,56.2448,56.2448,56.184,56.2313,8100.0
2012-05-18 13:50:00,83.22,83.22,83.12,83.15,8800.0,56.2381,56.2381,56.1705,56.1908,8800.0
2012-05-18 13:55:00,83.16,83.19,83.15,83.17,11700.0,56.1975,56.2178,56.1908,56.2043,11700.0
2012-05-18 14:00:00,83.16,83.17,83.14,83.16,6800.0,56.1975,56.2043,56.184,56.1975,6800.0
2012-05-18 14:05:00,83.17,83.18,83.05,83.07,9800.0,56.2043,56.211,56.1232,56.1367,9800.0
2012-05-18 14:10:00,83.06,83.14,83.02,83.14,6900.0,56.1299,56.184,56.1029,56.184,6900.0
2012-05-18 14:15:00,83.14,83.17,83.03,83.03,14000.0,56.184,56.2043,56.1097,56.1097,14000.0
2012-05-18 14:20:00,83.04,83.04,82.98,82.98,7300.0,56.1164,56.1164,56.0759,56.0759,7300.0
2012-05-18 14:25:00,82.97,83.01,82.93,83.01,7000.0,56.0691,56.0962,56.0421,56.0962,7000.0
2012-05-18 14:30:00,83.01,83.04,82.95,82.95,15700.0,56.0962,56.1164,56.0556,56.0556,15700.0
2012-05-18 14:35:00,82.97,83.03,82.97,83.0,8800.0,56.0691,56.1097,56.0691,56.0894,8800.0
2012-05-18 14:40:00,83.01,83.02,82.91,82.91,16300.0,56.0962,56.1029,56.0286,56.0286,16300.0
2012-05-18 14:45:00,82.93,82.97,82.92,82.92,11700.0,56.0421,56.0691,56.0353,56.0353,11700.0
2012-05-18 14:50:00,82.93,83.07,82.92,83.06,10700.0,56.0421,56.1367,56.0353,56.1299,10700.0
2012-05-18 14:55:00,83.05,83.05,82.98,82.98,16400.0,56.1232,56.1232,56.0759,56.0759,16400.0
2012-05-18 15:00:00,82.98,83.04,82.89,83.02,31900.0,56.0759,56.1164,56.0151,56.1029,31900.0
2012-05-18 15:05:00,83.02,83.13,83.02,83.13,38600.0,56.1029,56.1772,56.1029,56.1772,38600.0
2012-05-18 15:10:00,83.13,83.2,83.07,83.12,21100.0,56.1772,56.2246,56.1367,56.1705,21100.0
2012-05-18 15:15:00,83.12,83.17,83.09,83.14,15400.0,56.1705,56.2043,56.1502,56.184,15400.0
2012-05-18 15:20:00,83.14,83.15,82.95,82.95,20900.0,56.184,56.1908,56.0556,56.0556,20900.0
2012-05-18 15:25:00,82.95,82.95,82.89,82.9,14300.0,56.0556,56.0556,56.0151,56.0218,14300.0
2012-05-18 15:30:00,82.91,82.92,82.76,82.77,19200.0,56.0286,56.0353,55.9272,55.934,19200.0
2012-05-18 15:35:00,82.77,82.84,82.76,82.82,16700.0,55.934,55.9813,55.9272,55.9678,16700.0
2012-05-18 15:40:00,82.81,82.81,82.7,82.7,23600.0,55.961,55.961,55.8867,55.8867,23600.0
2012-05-18 15:45:00,82.72,82.84,82.7,82.73,34800.0,55.9002,55.9813,55.8867,55.9069,34800.0
2012-05-18 15:50:00,82.72,82.73,82.6,82.63,25800.0,55.9002,55.9069,55.8191,55.8394,25800.0
2012-05-18 15:55:00,82.64,82.8,82.64,82.74,62400.0,55.8461,55.9542,55.8461,55.9137,62400.0
2012-05-21 09:30:00,83.25,83.35,82.52,82.98,26400.0,56.2583,56.3259,55.765,56.0759,26400.0
2012-05-21 09:35:00,83.08,83.29,82.8,83.27,11000.0,56.1435,56.2854,55.9542,56.2719,11000.0
2012-05-21 09:40:00,83.26,83.47,83.13,83.44,9100.0,56.2651,56.407,56.1772,56.3867,9100.0
2012-05-21 09:45:00,83.45,83.45,83.14,83.18,16700.0,56.3935,56.3935,56.184,56.211,16700.0
2012-05-21 09:50:00,83.17,83.21,83.07,83.1,15700.0,56.2043,56.2313,56.1367,56.157,15700.0
2012-05-21 09:55:00,83.13,83.24,83.13,83.18,17400.0,56.1772,56.2516,56.1772,56.211,17400.0
2012-05-21 10:00:00,83.17,83.35,83.13,83.3,18300.0,56.2043,56.3259,56.1772,56.2921,18300.0
2012-05-21 10:05:00,83.3,83.38,83.2,83.28,19100.0,56.2921,56.3462,56.2246,56.2786,19100.0
2012-05-21 10:10:00,83.28,83.28,83.16,83.21,12300.0,56.2786,56.2786,56.1975,56.2313,12300.0
2012-05-21 10:15:00,83.22,83.34,83.2,83.34,19800.0,56.2381,56.3192,56.2246,56.3192,19800.0
2012-05-21 10:20:00,83.32,83.33,83.17,83.18,9100.0,56.3056,56.3124,56.2043,56.211,9100.0
2012-05-21 10:25:00,83.18,83.36,83.18,83.33,16800.0,56.211,56.3327,56.211,56.3124,16800.0
2012-05-21 10:30:00,83.32,83.44,83.3,83.4,13400.0,56.3056,56.3867,56.2921,56.3597,13400.0
2012-05-21 10:35:00,83.39,83.53,83.39,83.51,15800.0,56.353,56.4476,56.353,56.434,15800.0
2012-05-21 10:40:00,83.5,83.52,83.4,83.4,9900.0,56.4273,56.4408,56.3597,56.3597,9900.0
2012-05-21 10:45:00,83.4,83.45,83.39,83.39,15600.0,56.3597,56.3935,56.353,56.353,15600.0
2012-05-21 10:50:00,83.4,83.52,83.4,83.52,10100.0,56.3597,56.4408,56.3597,56.4408,10100.0
2012-05-21 10:55:00,83.53,83.58,83.52,83.58,10900.0,56.4476,56.4813,56.4408,56.4813,10900.0
2012-05-21 11:00:00,83.55,83.57,83.46,83.48,12200.0,56.4611,56.4746,56.4003,56.4138,12200.0
2012-05-21 11:05:00,83.45,83.51,83.43,83.43,8600.0,56.3935,56.434,56.38,56.38,8600.0
2012-05-21 11:10:00,83.42,83.46,83.38,83.43,10900.0,56.3732,56.4003,56.3462,56.38,10900.0
2012-05-21 11:15:00,83.4,83.49,83.36,83.48,9200.0,56.3597,56.4205,56.3327,56.4138,9200.0
2012-05-21 11:20:00,83.47,83.49,83.43,83.44,11000.0,56.407,56.4205,56.38,56.3867,11000.0
2012-05-21 11:25:00,83.45,83.52,83.39,83.52,21100.0,56.3935,56.4408,56.353,56.4408,21100.0
2012-05-21 11:30:00,83.52,83.57,83.44,83.45,14700.0,56.4408,56.4746,56.3867,56.3935,14700.0
2012-05-21 11:35:00,83.43,83.52,83.41,83.46,12400.0,56.38,56.4408,56.3665,56.4003,12400.0
2012-05-21 11:40:00,83.44,83.49,83.43,83.49,5300.0,56.3867,56.4205,56.38,56.4205,5300.0
2012-05-21 11:45:00,83.49,83.5,83.49,83.5,5900.0,56.4205,56.4273,56.4205,56.4273,5900.0
2012-05-21 11:50:00,83.5,83.5,83.43,83.45,12300.0,56.4273,56.4273,56.38,56.3935,12300.0
2012-05-21 11:55:00,83.46,83.46,83.38,83.38,4700.0,56.4003,56.4003,56.3462,56.3462,4700.0
2012-05-21 12:00:00,83.38,83.43,83.36,83.42,9300.0,56.3462,56.38,56.3327,56.3732,9300.0
2012-05-21 12:05:00,83.4,83.42,83.38,83.4,7500.0,56.3597,56.3732,56.3462,56.3597,7500.0
2012-05-21 12:10:00,83.4,83.44,83.4,83.4,5100.0,56.3597,56.3867,56.3597,56.3597,5100.0
2012-05-21 12:15:00,83.4,83.45,83.39,83.44,11600.0,56.3597,56.3935,56.353,56.3867,11600.0
2012-05-21 12:20:00,83.42,83.46,83.41,83.44,8100.0,56.3732,56.4003,56.3665,56.3867,8100.0
2012-05-21 12:25:00,83.46,83.46,83.41,83.43,9700.0,56.4003,56.4003,56.3665,56.38,9700.0
2012-05-21 12:30:00,83.45,83.47,83.4,83.43,8200.0,56.3935,56.407,56.3597,56.38,8200.0
2012-05-21 12:35:00,83.44,83.44,83.38,83.38,4800.0,56.3867,56.3867,56.3462,56.3462,4800.0
2012-05-21 12:40:00,83.37,83.39,83.31,83.31,4300.0,56.3394,56.353,56.2989,56.2989,4300.0
2012-05-21 12:45:00,83.32,83.35,83.31,83.33,5900.0,56.3056,56.3259,56.2989,56.3124,5900.0
2012-05-21 12:50:00,83.32,83.36,83.29,83.35,6500.0,56.3056,56.3327,56.2854,56.3259,6500.0
2012-05-21 12:55:00,83.36,83.37,83.35,83.37,3100.0,56.3327,56.3394,56.3259,56.3394,3100.0
2012-05-21 13:00:00,83.36,83.36,83.29,83.32,6100.0,56.3327,56.3327,56.2854,56.3056,6100.0
2012-05-21 13:05:00,83.3,83.32,83.25,83.28,7200.0,56.2921,56.3056,56.2583,56.2786,7200.0
2012-05-21 13:10:00,83.31,83.31,83.25,83.25,5700.0,56.2989,56.2989,56.2583,56.2583,5700.0
2012-05-21 13:15:00,83.25,83.27,83.24,83.26,4200.0,56.2583,56.2719,56.2516,56.2651,4200.0
2012-05-21 13:20:00,83.26,83.29,83.25,83.25,11000.0,56.2651,56.2854,56.2583,56.2583,11000.0
2012-05-21 13:25:00,83.26,83.27,83.19,83.22,10000.0,56.2651,56.2719,56.2178,56.2381,10000.0
2012-05-21 13:30:00,83.21,83.26,83.16,83.16,12100.0,56.2313,56.2651,56.1975,56.1975,12100.0
2012-05-21 13:35:00,83.14,83.2,83.14,83.18,4600.0,56.184,56.2246,56.184,56.211,4600.0
2012-05-21 13:40:00,83.2,83.24,83.2,83.21,12900.0,56.2246,56.2516,56.2246,56.2313,12900.0
2012-05-21 13:45:00,83.21,83.27,83.2,83.25,8600.0,56.2313,56.2719,56.2246,56.2583,8600.0
2012-05-21 13:50:00,83.25,83.26,83.21,83.23,6800.0,56.2583,56.2651,56.2313,56.2448,6800.0
2012-05-21 13:55:00,83.25,83.27,83.22,83.22,5900.0,56.2583,56.2719,56.2381,56.2381,5900.0
2012-05-21 14:00:00,83.23,83.24,83.15,83.17,5300.0,56.2448,56.2516,56.1908,56.2043,5300.0
2012-05-21 14:05:00,83.16,83.21,83.15,83.2,4900.0,56.1975,56.2313,56.1908,56.2246,4900.0
2012-05-21 14:10:00,83.2,83.24,83.2,83.22,10900.0,56.2246,56.2516,56.2246,56.2381,10900.0
2012-05-21 14:15:00,83.21,83.3,83.2,83.3,9300.0,56.2313,56.2921,56.2246,56.2921,9300.0
2012-05-21 14:20:00,83.29,83.33,83.22,83.25,8500.0,56.2854,56.3124,56.2381,56.2583,8500.0
2012-05-21 14:25:00,83.25,83.25,83.2,83.21,4500.0,56.2583,56.2583,56.2246,56.2313,4500.0
2012-05-21 14:30:00,83.21,83.24,83.21,83.21,6800.0,56.2313,56.2516,56.2313,56.2313,6800.0
2012-05-21 14:35:00,83.21,83.24,83.19,83.2,6800.0,56.2313,56.2516,56.2178,56.2246,6800.0
2012-05-21 14:40:00,83.2,83.24,83.19,83.2,7200.0,56.2246,56.2516,56.2178,56.2246,7200.0
2012-05-21 14:45:00,83.21,83.24,83.19,83.21,20600.0,56.2313,56.2516,56.2178,56.2313,20600.0
2012-05-21 14:50:00,83.23,83.31,83.23,83.3,9800.0,56.2448,56.2989,56.2448,56.2921,9800.0
2012-05-21 14:55:00,83.3,83.38,83.3,83.36,15800.0,56.2921,56.3462,56.2921,56.3327,15800.0
2012-05-21 15:00:00,83.35,83.38,83.33,83.35,11400.0,56.3259,56.3462,56.3124,56.3259,11400.0
2012-05-21 15:05:00,83.35,83.37,83.33,83.35,10900.0,56.3259,56.3394,56.3124,56.3259,10900.0
2012-05-21 15:10:00,83.35,83.35,83.27,83.29,12800.0,56.3259,56.3259,56.2719,56.2854,12800.0
2012-05-21 15:15:00,83.28,83.35,83.27,83.34,13900.0,56.2786,56.3259,56.2719,56.3192,13900.0
2012-05-21 15:20:00,83.35,83.47,83.34,83.47,8100.0,56.3259,56.407,56.3192,56.407,8100.0
2012-05-21 15:25:00,83.47,83.5,83.45,83.47,13700.0,56.407,56.4273,56.3935,56.407,13700.0
2012-05-21 15:30:00,83.47,83.49,83.4,83.48,13500.0,56.407,56.4205,56.3597,56.4138,13500.0
2012-05-21 15:35:00,83.48,83.52,83.47,83.52,15000.0,56.4138,56.4408,56.407,56.4408,15000.0
2012-05-21 15:40:00,83.52,83.61,83.52,83.61,16400.0,56.4408,56.5016,56.4408,56.5016,16400.0
2012-05-21 15:45:00,83.61,83.66,83.58,83.66,26900.0,56.5016,56.5354,56.4813,56.5354,26900.0
2012-05-21 15:50:00,83.65,83.65,83.58,83.63,24800.0,56.5287,56.5287,56.4813,56.5151,24800.0
2012-05-21 15:55:00,83.64,83.65,83.59,83.62,63700.0,56.5219,56.5287,56.4881,56.5084,63700.0
2012-05-22 09:30:00,83.6,83.85,83.09,83.72,28900.0,56.4949,56.6638,56.1502,56.576,28900.0
2012-05-22 09:35:00,83.68,83.88,83.5,83.58,14200.0,56.5489,56.6841,56.4273,56.4813,14200.0
2012-05-22 09:40:00,83.58,83.66,83.55,83.65,10700.0,56.4813,56.5354,56.4611,56.5287,10700.0
2012-05-22 09:45:00,83.65,83.68,83.54,83.68,12100.0,56.5287,56.5489,56.4543,56.5489,12100.0
2012-05-22 09:50:00,83.68,83.72,83.57,83.68,16100.0,56.5489,56.576,56.4746,56.5489,16100.0
2012-05-22 09:55:00,83.69,83.72,83.64,83.64,8700.0,56.5557,56.576,56.5219,56.5219,8700.0
2012-05-22 10:00:00,83.68,83.75,83.6,83.75,9800.0,56.5489,56.5962,56.4949,56.5962,9800.0
2012-05-22 10:05:00,83.79,84.04,83.78,83.97,15900.0,56.6233,56.7922,56.6165,56.7449,15900.0
2012-05-22 10:10:00,83.99,84.08,83.97,84.07,24400.0,56.7584,56.8192,56.7449,56.8125,24400.0
2012-05-22 10:15:00,84.08,84.16,84.03,84.04,19400.0,56.8192,56.8733,56.7854,56.7922,19400.0
2012-05-22 10:20:00,84.03,84.08,83.96,83.96,7900.0,56.7854,56.8192,56.7381,56.7381,7900.0
2012-05-22 10:25:00,83.98,84.11,83.97,84.11,13100.0,56.7517,56.8395,56.7449,56.8395,13100.0
2012-05-22 10:30:00,84.12,84.15,84.08,84.11,10900.0,56.8463,56.8665,56.8192,56.8395,10900.0
2012-05-22 10:35:00,84.09,84.11,84.04,84.04,18900.0,56.826,56.8395,56.7922,56.7922,18900.0
2012-05-22 10:40:00,84.03,84.07,83.98,84.02,9200.0,56.7854,56.8125,56.7517,56.7787,9200.0
2012-05-22 10:45:00,84.0,84.06,83.93,84.02,11700.0,56.7652,56.8057,56.7179,56.7787,11700.0
2012-05-22 10:50:00,84.04,84.04,83.91,83.95,8800.0,56.7922,56.7922,56.7044,56.7314,8800.0
2012-05-22 10:55:00,83.95,83.99,83.92,83.96,8200.0,56.7314,56.7584,56.7111,56.7381,8200.0
2012-05-22 11:00:00,83.99,84.15,83.97,84.12,36700.0,56.7584,56.8665,56.7449,56.8463,36700.0
2012-05-22 11:05:00,84.13,84.14,84.1,84.1,15300.0,56.853,56.8598,56.8328,56.8328,15300.0
2012-05-22 11:10:00,84.11,84.17,84.08,84.14,15700.0,56.8395,56.8801,56.8192,56.8598,15700.0
2012-05-22 11:15:00,84.15,84.18,84.08,84.17,11500.0,56.8665,56.8868,56.8192,56.8801,11500.0
2012-05-22 11:20:00,84.16,84.16,84.1,84.13,13100.0,56.8733,56.8733,56.8328,56.853,13100.0
2012-05-22 11:25:00,84.13,84.13,84.04,84.08,10800.0,56.853,56.853,56.7922,56.8192,10800.0
2012-05-22 11:30:00,84.1,84.13,84.08,84.11,12500.0,56.8328,56.853,56.8192,56.8395,12500.0
2012-05-22 11:35:00,84.1,84.21,84.09,84.2,10600.0,56.8328,56.9071,56.826,56.9003,10600.0
2012-05-22 11:40:00,84.21,84.23,84.14,84.16,8100.0,56.9071,56.9206,56.8598,56.8733,8100.0
2012-05-22 11:45:00,84.16,84.16,84.13,84.15,7700.0,56.8733,56.8733,56.853,56.8665,7700.0
2012-05-22 11:50:00,84.15,84.21,84.13,84.17,12100.0,56.8665,56.9071,56.853,56.8801,12100.0
2012-05-22 11:55:00,84.18,84.22,84.08,84.08,16100.0,56.8868,56.9138,56.8192,56.8192,16100.0
2012-05-22 12:00:00,84.08,84.11,84.01,84.09,18500.0,56.8192,56.8395,56.7719,56.826,18500.0
2012-05-22 12:05:00,84.08,84.12,83.92,83.95,9900.0,56.8192,56.8463,56.7111,56.7314,9900.0
2012-05-22 12:10:00,83.94,83.95,83.9,83.91,11800.0,56.7246,56.7314,56.6976,56.7044,11800.0
2012-05-22 12:15:00,83.91,83.91,83.85,83.9,7500.0,56.7044,56.7044,56.6638,56.6976,7500.0
2012-05-22 12:20:00,83.92,83.98,83.88,83.9,12400.0,56.7111,56.7517,56.6841,56.6976,12400.0
2012-05-22 12:25:00,83.91,83.92,83.87,83.91,4300.0,56.7044,56.7111,56.6773,56.7044,4300.0
2012-05-22 12:30:00,83.92,83.95,83.89,83.89,6200.0,56.7111,56.7314,56.6908,56.6908,6200.0
2012-05-22 12:35:00,83.88,83.91,83.84,83.91,4600.0,56.6841,56.7044,56.657,56.7044,4600.0
2012-05-22 12:40:00,83.94,83.97,83.9,83.94,9500.0,56.7246,56.7449,56.6976,56.7246,9500.0
2012-05-22 12:45:00,83.93,84.0,83.91,83.98,5000.0,56.7179,56.7652,56.7044,56.7517,5000.0
2012-05-22 12:50:00,83.97,84.0,83.96,83.98,4900.0,56.7449,56.7652,56.7381,56.7517,4900.0
2012-05-22 12:55:00,84.01,84.02,83.98,84.0,6000.0,56.7719,56.7787,56.7517,56.7652,6000.0
2012-05-22 13:00:00,84.01,84.09,84.0,84.02,10400.0,56.7719,56.826,56.7652,56.7787,10400.0
2012-05-22 13:05:00,84.04,84.05,84.02,84.05,5400.0,56.7922,56.799,56.7787,56.799,5400.0
2012-05-22 13:10:00,84.07,84.11,84.05,84.07,8800.0,56.8125,56.8395,56.799,56.8125,8800.0
2012-05-22 13:15:00,84.07,84.07,83.98,83.99,5300.0,56.8125,56.8125,56.7517,56.7584,5300.0
2012-05-22 13:20:00,84.0,84.03,83.97,84.02,9900.0,56.7652,56.7854,56.7449,56.7787,9900.0
2012-05-22 13:25:00,84.03,84.03,83.99,84.0,11200.0,56.7854,56.7854,56.7584,56.7652,11200.0
2012-05-22 13:30:00,84.0,84.0,83.89,83.93,26200.0,56.7652,56.7652,56.6908,56.7179,26200.0
2012-05-22 13:35:00,83.93,83.97,83.9,83.95,12100.0,56.7179,56.7449,56.6976,56.7314,12100.0
2012-05-22 13:40:00,83.96,83.96,83.88,83.9,11500.0,56.7381,56.7381,56.6841,56.6976,11500.0
2012-05-22 13:45:00,83.9,83.91,83.85,83.89,6500.0,56.6976,56.7044,56.6638,56.6908,6500.0
2012-05-22 13:50:00,83.91,83.93,83.88,83.88,28800.0,56.7044,56.7179,56.6841,56.6841,28800.0
2012-05-22 13:55:00,83.9,83.92,83.83,83.88,20000.0,56.6976,56.7111,56.6503,56.6841,20000.0
2012-05-22 14:00:00,83.89,83.98,83.87,83.94,9300.0,56.6908,56.7517,56.6773,56.7246,9300.0
2012-05-22 14:05:00,83.92,83.96,83.89,83.93,20200.0,56.7111,56.7381,56.6908,56.7179,20200.0
2012-05-22 14:10:00,83.9,83.9,83.8,83.84,11800.0,56.6976,56.6976,56.63,56.657,11800.0
2012-05-22 14:15:00,83.84,83.85,83.73,83.85,13000.0,56.657,56.6638,56.5827,56.6638,13000.0
2012-05-22 14:20:00,83.86,83.9,83.84,83.88,8300.0,56.6706,56.6976,56.657,56.6841,8300.0
2012-05-22 14:25:00,83.88,83.91,83.84,83.89,17200.0,56.6841,56.7044,56.657,56.6908,17200.0
2012-05-22 14:30:00,83.88,83.93,83.73,83.78,13500.0,56.6841,56.7179,56.5827,56.6165,13500.0
2012-05-22 14:35:00,83.78,83.84,83.73,83.78,14700.0,56.6165,56.657,56.5827,56.6165,14700.0
2012-05-22 14:40:00,83.77,83.84,83.74,83.77,23800.0,56.6097,56.657,56.5895,56.6097,23800.0
2012-05-22 14:45:00,83.78,83.8,83.7,83.77,91200.0,56.6165,56.63,56.5624,56.6097,91200.0
2012-05-22 14:50:00,83.77,83.87,83.73,83.76,76900.0,56.6097,56.6773,56.5827,56.603,76900.0
2012-05-22 14:55:00,83.77,83.89,83.77,83.84,11700.0,56.6097,56.6908,56.6097,56.657,11700.0
2012-05-22 15:00:00,83.83,83.87,83.78,83.83,10100.0,56.6503,56.6773,56.6165,56.6503,10100.0
2012-05-22 15:05:00,83.84,83.86,83.77,83.81,15100.0,56.657,56.6706,56.6097,56.6368,15100.0
2012-05-22 15:10:00,83.81,83.81,83.7,83.76,13600.0,56.6368,56.6368,56.5624,56.603,13600.0
2012-05-22 15:15:00,83.76,83.78,83.66,83.67,12700.0,56.603,56.6165,56.5354,56.5422,12700.0
2012-05-22 15:20:00,83.67,83.73,83.65,83.66,14000.0,56.5422,56.5827,56.5287,56.5354,14000.0
2012-05-22 15:25:00,83.65,83.7,83.55,83.55,13800.0,56.5287,56.5624,56.4611,56.4611,13800.0
2012-05-22 15:30:00,83.54,83.55,83.46,83.51,57600.0,56.4543,56.4611,56.4003,56.434,57600.0
2012-05-22 15:35:00,83.5,83.55,83.49,83.49,29600.0,56.4273,56.4611,56.4205,56.4205,29600.0
2012-05-22 15:40:00,83.49,83.57,83.44,83.48,24000.0,56.4205,56.4746,56.3867,56.4138,24000.0
2012-05-22 15:45:00,83.46,83.51,83.3,83.31,39000.0,56.4003,56.434,56.2921,56.2989,39000.0
2012-05-22 15:50:00,83.31,83.49,83.3,83.47,32800.0,56.2989,56.4205,56.2921,56.407,32800.0
2012-05-22 15:55:00,83.48,83.69,83.45,83.69,96700.0,56.4138,56.5557,56.3935,56.5557,96700.0
2012-05-23 09:30:00,83.26,83.43,83.17,83.27,22000.0,56.2651,56.38,56.2043,56.2719,22000.0
2012-05-23 09:35:00,83.24,83.32,83.2,83.22,12100.0,56.2516,56.3056,56.2246,56.2381,12100.0
2012-05-23 09:40:00,83.22,83.22,82.93,82.94,30800.0,56.2381,56.2381,56.0421,56.0489,30800.0
2012-05-23 09:45:00,82.99,83.25,82.99,83.08,10700.0,56.0826,56.2583,56.0826,56.1435,10700.0
2012-05-23 09:50:00,83.1,83.13,83.04,83.09,11400.0,56.157,56.1772,56.1164,56.1502,11400.0
2012-05-23 09:55:00,83.1,83.19,83.09,83.16,12900.0,56.157,56.2178,56.1502,56.1975,12900.0
2012-05-23 10:00:00,83.2,83.33,83.05,83.07,12800.0,56.2246,56.3124,56.1232,56.1367,12800.0
2012-05-23 10:05:00,83.1,83.12,82.96,83.02,12800.0,56.157,56.1705,56.0624,56.1029,12800.0
2012-05-23 10:10:00,83.02,83.02,82.88,82.94,10200.0,56.1029,56.1029,56.0083,56.0489,10200.0
2012-05-23 10:15:00,82.94,82.97,82.87,82.89,19100.0,56.0489,56.0691,56.0015,56.0151,19100.0
2012-05-23 10:20:00,82.88,82.88,82.59,82.62,11100.0,56.0083,56.0083,55.8123,55.8326,11100.0
2012-05-23 10:25:00,82.62,82.66,82.43,82.44,25100.0,55.8326,55.8596,55.7042,55.711,25100.0
2012-05-23 10:30:00,82.43,82.55,82.4,82.44,23000.0,55.7042,55.7853,55.6839,55.711,23000.0
2012-05-23 10:35:00,82.44,82.51,82.31,82.33,26400.0,55.711,55.7583,55.6231,55.6366,26400.0
2012-05-23 10:40:00,82.34,82.38,82.3,82.31,11000.0,55.6434,55.6704,55.6164,55.6231,11000.0
2012-05-23 10:45:00,82.31,82.31,82.22,82.28,13900.0,55.6231,55.6231,55.5623,55.6028,13900.0
2012-05-23 10:50:00,82.28,82.51,82.28,82.51,8500.0,55.6028,55.7583,55.6028,55.7583,8500.0
2012-05-23 10:55:00,82.51,82.54,82.41,82.45,11600.0,55.7583,55.7785,55.6907,55.7177,11600.0
2012-05-23 11:00:00,82.46,82.53,82.41,82.48,12100.0,55.7245,55.7718,55.6907,55.738,12100.0
2012-05-23 11:05:00,82.49,82.68,82.49,82.65,11400.0,55.7448,55.8731,55.7448,55.8529,11400.0
2012-05-23 11:10:00,82.65,82.75,82.62,82.69,11500.0,55.8529,55.9205,55.8326,55.8799,11500.0
2012-05-23 11:15:00,82.7,82.78,82.69,82.73,9400.0,55.8867,55.9407,55.8799,55.9069,9400.0
2012-05-23 11:20:00,82.72,82.72,82.59,82.67,10800.0,55.9002,55.9002,55.8123,55.8664,10800.0
2012-05-23 11:25:00,82.67,82.67,82.59,82.6,7200.0,55.8664,55.8664,55.8123,55.8191,7200.0
2012-05-23 11:30:00,82.61,82.75,82.6,82.65,13800.0,55.8258,55.9205,55.8191,55.8529,13800.0
2012-05-23 11:35:00,82.64,82.64,82.5,82.58,14400.0,55.8461,55.8461,55.7515,55.8056,14400.0
2012-05-23 11:40:00,82.57,82.77,82.56,82.69,14500.0,55.7988,55.934,55.7921,55.8799,14500.0
2012-05-23 11:45:00,82.67,82.67,82.56,82.58,8500.0,55.8664,55.8664,55.7921,55.8056,8500.0
2012-05-23 11:50:00,82.58,82.66,82.57,82.65,5000.0,55.8056,55.8596,55.7988,55.8529,5000.0
2012-05-23 11:55:00,82.65,82.65,82.53,82.61,9100.0,55.8529,55.8529,55.7718,55.8258,9100.0
2012-05-23 12:00:00,82.61,82.61,82.43,82.48,9500.0,55.8258,55.8258,55.7042,55.738,9500.0
2012-05-23 12:05:00,82.48,82.52,82.47,82.51,6200.0,55.738,55.765,55.7312,55.7583,6200.0
2012-05-23 12:10:00,82.54,82.55,82.4,82.51,19700.0,55.7785,55.7853,55.6839,55.7583,19700.0
2012-05-23 12:15:00,82.53,82.56,82.49,82.54,9300.0,55.7718,55.7921,55.7448,55.7785,9300.0
2012-05-23 12:20:00,82.53,82.53,82.37,82.39,8700.0,55.7718,55.7718,55.6637,55.6772,8700.0
2012-05-23 12:25:00,82.39,82.43,82.38,82.41,6600.0,55.6772,55.7042,55.6704,55.6907,6600.0
2012-05-23 12:30:00,82.41,82.41,82.36,82.36,7300.0,55.6907,55.6907,55.6569,55.6569,7300.0
2012-05-23 12:35:00,82.35,82.39,82.31,82.39,16200.0,55.6501,55.6772,55.6231,55.6772,16200.0
2012-05-23 12:40:00,82.38,82.46,82.36,82.42,17900.0,55.6704,55.7245,55.6569,55.6974,17900.0
2012-05-23 12:45:00,82.42,82.47,82.4,82.46,9200.0,55.6974,55.7312,55.6839,55.7245,9200.0
2012-05-23 12:50:00,82.46,82.46,82.43,82.43,5100.0,55.7245,55.7245,55.7042,55.7042,5100.0
2012-05-23 12:55:00,82.43,82.43,82.34,82.41,8100.0,55.7042,55.7042,55.6434,55.6907,8100.0
2012-05-23 13:00:00,82.41,82.44,82.39,82.44,7700.0,55.6907,55.711,55.6772,55.711,7700.0
2012-05-23 13:05:00,82.43,82.43,82.36,82.36,4800.0,55.7042,55.7042,55.6569,55.6569,4800.0
2012-05-23 13:10:00,82.36,82.39,82.35,82.37,8100.0,55.6569,55.6772,55.6501,55.6637,8100.0
2012-05-23 13:15:00,82.34,82.37,82.26,82.28,9100.0,55.6434,55.6637,55.5893,55.6028,9100.0
2012-05-23 13:20:00,82.31,82.5,82.31,82.38,15700.0,55.6231,55.7515,55.6231,55.6704,15700.0
2012-05-23 13:25:00,82.38,82.45,82.38,82.45,10200.0,55.6704,55.7177,55.6704,55.7177,10200.0
2012-05-23 13:30:00,82.45,82.47,82.36,82.37,13000.0,55.7177,55.7312,55.6569,55.6637,13000.0
2012-05-23 13:35:00,82.38,82.45,82.37,82.43,10800.0,55.6704,55.7177,55.6637,55.7042,10800.0
2012-05-23 13:40:00,82.45,82.56,82.44,82.49,22400.0,55.7177,55.7921,55.711,55.7448,22400.0
2012-05-23 13:45:00,82.48,82.53,82.46,82.46,22700.0,55.738,55.7718,55.7245,55.7245,22700.0
2012-05-23 13:50:00,82.47,82.49,82.4,82.45,10900.0,55.7312,55.7448,55.6839,55.7177,10900.0
2012-05-23 13:55:00,82.46,82.53,82.42,82.49,10300.0,55.7245,55.7718,55.6974,55.7448,10300.0
2012-05-23 14:00:00,82.49,82.49,82.38,82.4,9300.0,55.7448,55.7448,55.6704,55.6839,9300.0
2012-05-23 14:05:00,82.38,82.43,82.35,82.41,21900.0,55.6704,55.7042,55.6501,55.6907,21900.0
2012-05-23 14:10:00,82.4,82.43,82.37,82.37,22600.0,55.6839,55.7042,55.6637,55.6637,22600.0
2012-05-23 14:15:00,82.36,82.4,82.25,82.28,13700.0,55.6569,55.6839,55.5826,55.6028,13700.0
2012-05-23 14:20:00,82.3,82.32,82.25,82.25,11900.0,55.6164,55.6299,55.5826,55.5826,11900.0
2012-05-23 14:25:00,82.24,82.3,82.23,82.24,12700.0,55.5758,55.6164,55.5691,55.5758,12700.0
2012-05-23 14:30:00,82.24,82.33,82.19,82.3,18400.0,55.5758,55.6366,55.542,55.6164,18400.0
2012-05-23 14:35:00,82.31,82.37,82.29,82.3,22300.0,55.6231,55.6637,55.6096,55.6164,22300.0
2012-05-23 14:40:00,82.29,82.42,82.26,82.34,30700.0,55.6096,55.6974,55.5893,55.6434,30700.0
2012-05-23 14:45:00,82.33,82.37,82.3,82.37,19600.0,55.6366,55.6637,55.6164,55.6637,19600.0
2012-05-23 14:50:00,82.38,82.48,82.38,82.42,50500.0,55.6704,55.738,55.6704,55.6974,50500.0
2012-05-23 14:55:00,82.42,82.5,82.41,82.47,30100.0,55.6974,55.7515,55.6907,55.7312,30100.0
2012-05-23 15:00:00,82.47,82.48,82.41,82.47,52600.0,55.7312,55.738,55.6907,55.7312,52600.0
2012-05-23 15:05:00,82.48,82.55,82.45,82.55,58800.0,55.738,55.7853,55.7177,55.7853,58800.0
2012-05-23 15:10:00,82.56,82.68,82.55,82.65,33700.0,55.7921,55.8731,55.7853,55.8529,33700.0
2012-05-23 15:15:00,82.67,82.84,82.66,82.84,23700.0,55.8664,55.9813,55.8596,55.9813,23700.0
2012-05-23 15:20:00,82.86,82.99,82.84,82.95,40900.0,55.9948,56.0826,55.9813,56.0556,40900.0
2012-05-23 15:25:00,82.95,83.06,82.94,83.05,23900.0,56.0556,56.1299,56.0489,56.1232,23900.0
2012-05-23 15:30:00,83.05,83.17,83.04,83.14,27800.0,56.1232,56.2043,56.1164,56.184,27800.0
2012-05-23 15:35:00,83.15,83.27,83.15,83.25,36800.0,56.1908,56.2719,56.1908,56.2583,36800.0
2012-05-23 15:40:00,83.24,83.47,83.24,83.46,43700.0,56.2516,56.407,56.2516,56.4003,43700.0
2012-05-23 15:45:00,83.45,83.48,83.28,83.35,63300.0,56.3935,56.4138,56.2786,56.3259,63300.0
2012-05-23 15:50:00,83.36,83.36,83.23,83.25,35000.0,56.3327,56.3327,56.2448,56.2583,35000.0
2012-05-23 15:55:00,83.24,83.39,83.23,83.33,50400.0,56.2516,56.353,56.2448,56.3124,50400.0
2012-05-24 09:30:00,83.58,83.58,83.11,83.12,28700.0,56.4813,56.4813,56.1637,56.1705,28700.0
2012-05-24 09:35:00,83.12,83.25,83.08,83.15,21000.0,56.1705,56.2583,56.1435,56.1908,21000.0
2012-05-24 09:40:00,83.15,83.28,83.13,83.21,32300.0,56.1908,56.2786,56.1772,56.2313,32300.0
2012-05-24 09:45:00,83.22,83.23,82.97,83.03,13700.0,56.2381,56.2448,56.0691,56.1097,13700.0
2012-05-24 09:50:00,83.03,83.12,82.98,83.09,18600.0,56.1097,56.1705,56.0759,56.1502,18600.0
2012-05-24 09:55:00,83.06,83.23,83.03,83.17,28800.0,56.1299,56.2448,56.1097,56.2043,28800.0
2012-05-24 10:00:00,83.2,83.3,83.17,83.3,24300.0,56.2246,56.2921,56.2043,56.2921,24300.0
2012-05-24 10:05:00,83.32,83.36,83.17,83.27,30700.0,56.3056,56.3327,56.2043,56.2719,30700.0
2012-05-24 10:10:00,83.25,83.26,83.09,83.09,20000.0,56.2583,56.2651,56.1502,56.1502,20000.0
2012-05-24 10:15:00,83.11,83.28,83.09,83.23,12100.0,56.1637,56.2786,56.1502,56.2448,12100.0
2012-05-24 10:20:00,83.23,83.28,83.17,83.21,12500.0,56.2448,56.2786,56.2043,56.2313,12500.0
2012-05-24 10:25:00,83.21,83.25,83.11,83.25,14300.0,56.2313,56.2583,56.1637,56.2583,14300.0
2012-05-24 10:30:00,83.27,83.45,83.26,83.41,26000.0,56.2719,56.3935,56.2651,56.3665,26000.0
2012-05-24 10:35:00,83.41,83.48,83.39,83.45,43700.0,56.3665,56.4138,56.353,56.3935,43700.0
2012-05-24 10:40:00,83.44,83.47,83.39,83.41,10100.0,56.3867,56.407,56.353,56.3665,10100.0
2012-05-24 10:45:00,83.38,83.43,83.27,83.28,10300.0,56.3462,56.38,56.2719,56.2786,10300.0
2012-05-24 10:50:00,83.28,83.3,83.22,83.23,9400.0,56.2786,56.2921,56.2381,56.2448,9400.0
2012-05-24 10:55:00,83.24,83.31,83.17,83.25,24200.0,56.2516,56.2989,56.2043,56.2583,24200.0
2012-05-24 11:00:00,83.21,83.26,83.14,83.15,15200.0,56.2313,56.2651,56.184,56.1908,15200.0
2012-05-24 11:05:00,83.15,83.25,83.08,83.08,8500.0,56.1908,56.2583,56.1435,56.1435,8500.0
2012-05-24 11:10:00,83.11,83.18,83.09,83.16,10800.0,56.1637,56.211,56.1502,56.1975,10800.0
2012-05-24 11:15:00,83.13,83.2,83.13,83.13,9400.0,56.1772,56.2246,56.1772,56.1772,9400.0
2012-05-24 11:20:00,83.13,83.18,83.07,83.07,11800.0,56.1772,56.211,56.1367,56.1367,11800.0
2012-05-24 11:25:00,83.07,83.07,82.92,82.93,8700.0,56.1367,56.1367,56.0353,56.0421,8700.0
2012-05-24 11:30:00,82.91,82.94,82.88,82.9,19000.0,56.0286,56.0489,56.0083,56.0218,19000.0
2012-05-24 11:35:00,82.93,82.94,82.81,82.84,6700.0,56.0421,56.0489,55.961,55.9813,6700.0
2012-05-24 11:40:00,82.84,82.88,82.8,82.82,9500.0,55.9813,56.0083,55.9542,55.9678,9500.0
2012-05-24 11:45:00,82.81,82.85,82.78,82.83,9900.0,55.961,55.988,55.9407,55.9745,9900.0
2012-05-24 11:50:00,82.84,82.87,82.81,82.81,7000.0,55.9813,56.0015,55.961,55.961,7000.0
2012-05-24 11:55:00,82.8,82.82,82.75,82.8,5700.0,55.9542,55.9678,55.9205,55.9542,5700.0
2012-05-24 12:00:00,82.83,82.83,82.56,82.61,10600.0,55.9745,55.9745,55.7921,55.8258,10600.0
2012-05-24 12:05:00,82.61,82.64,82.58,82.64,4300.0,55.8258,55.8461,55.8056,55.8461,4300.0
2012-05-24 12:10:00,82.64,82.71,82.57,82.59,9000.0,55.8461,55.8934,55.7988,55.8123,9000.0
2012-05-24 12:15:00,82.62,82.62,82.56,82.56,12800.0,55.8326,55.8326,55.7921,55.7921,12800.0
2012-05-24 12:20:00,82.58,82.61,82.54,82.55,13600.0,55.8056,55.8258,55.7785,55.7853,13600.0
2012-05-24 12:25:00,82.58,82.67,82.56,82.62,37000.0,55.8056,55.8664,55.7921,55.8326,37000.0
2012-05-24 12:30:00,82.6,82.71,82.58,82.67,10200.0,55.8191,55.8934,55.8056,55.8664,10200.0
2012-05-24 12:35:00,82.69,82.77,82.66,82.77,8700.0,55.8799,55.934,55.8596,55.934,8700.0
2012-05-24 12:40:00,82.76,82.85,82.73,82.83,11300.0,55.9272,55.988,55.9069,55.9745,11300.0
2012-05-24 12:45:00,82.84,82.9,82.81,82.89,9500.0,55.9813,56.0218,55.961,56.0151,9500.0
2012-05-24 12:50:00,82.9,82.92,82.85,82.89,30400.0,56.0218,56.0353,55.988,56.0151,30400.0
2012-05-24 12:55:00,82.88,82.91,82.86,82.9,10200.0,56.0083,56.0286,55.9948,56.0218,10200.0
2012-05-24 13:00:00,82.92,83.06,82.91,83.04,11100.0,56.0353,56.1299,56.0286,56.1164,11100.0
2012-05-24 13:05:00,83.02,83.03,82.96,82.96,9500.0,56.1029,56.1097,56.0624,56.0624,9500.0
2012-05-24 13:10:00,82.96,82.96,82.85,82.87,3800.0,56.0624,56.0624,55.988,56.0015,3800.0
2012-05-24 13:15:00,82.9,82.98,82.84,82.85,13900.0,56.0218,56.0759,55.9813,55.988,13900.0
2012-05-24 13:20:00,82.87,82.88,82.82,82.83,7100.0,56.0015,56.0083,55.9678,55.9745,7100.0
2012-05-24 13:25:00,82.84,82.85,82.67,82.67,7700.0,55.9813,55.988,55.8664,55.8664,7700.0
2012-05-24 13:30:00,82.67,82.71,82.64,82.66,7200.0,55.8664,55.8934,55.8461,55.8596,7200.0
2012-05-24 13:35:00,82.66,82.75,82.64,82.73,9700.0,55.8596,55.9205,55.8461,55.9069,9700.0
2012-05-24 13:40:00,82.75,82.76,82.7,82.72,14500.0,55.9205,55.9272,55.8867,55.9002,14500.0
2012-05-24 13:45:00,82.72,82.73,82.63,82.65,17900.0,55.9002,55.9069,55.8394,55.8529,17900.0
2012-05-24 13:50:00,82.68,82.69,82.62,82.62,15300.0,55.8731,55.8799,55.8326,55.8326,15300.0
2012-05-24 13:55:00,82.61,82.63,82.53,82.54,15900.0,55.8258,55.8394,55.7718,55.7785,15900.0
2012-05-24 14:00:00,82.52,82.7,82.51,82.68,12800.0,55.765,55.8867,55.7583,55.8731,12800.0
2012-05-24 14:05:00,82.68,82.75,82.68,82.75,17300.0,55.8731,55.9205,55.8731,55.9205,17300.0
2012-05-24 14:10:00,82.75,82.75,82.63,82.64,13900.0,55.9205,55.9205,55.8394,55.8461,13900.0
2012-05-24 14:15:00,82.65,82.75,82.65,82.75,11000.0,55.8529,55.9205,55.8529,55.9205,11000.0
2012-05-24 14:20:00,82.76,82.79,82.69,82.75,9000.0,55.9272,55.9475,55.8799,55.9205,9000.0
2012-05-24 14:25:00,82.75,82.77,82.72,82.73,16300.0,55.9205,55.934,55.9002,55.9069,16300.0
2012-05-24 14:30:00,82.72,82.87,82.71,82.87,10700.0,55.9002,56.0015,55.8934,56.0015,10700.0
2012-05-24 14:35:00,82.88,82.91,82.8,82.8,15100.0,56.0083,56.0286,55.9542,55.9542,15100.0
2012-05-24 14:40:00,82.8,82.81,82.7,82.73,13400.0,55.9542,55.961,55.8867,55.9069,13400.0
2012-05-24 14:45:00,82.72,82.75,82.66,82.75,12500.0,55.9002,55.9205,55.8596,55.9205,12500.0
2012-05-24 14:50:00,82.75,82.82,82.73,82.79,16300.0,55.9205,55.9678,55.9069,55.9475,16300.0
2012-05-24 14:55:00,82.8,82.82,82.72,82.74,11900.0,55.9542,55.9678,55.9002,55.9137,11900.0
2012-05-24 15:00:00,82.75,82.95,82.75,82.93,13200.0,55.9205,56.0556,55.9205,56.0421,13200.0
2012-05-24 15:05:00,82.91,82.91,82.8,82.83,14900.0,56.0286,56.0286,55.9542,55.9745,14900.0
2012-05-24 15:10:00,82.82,82.86,82.8,82.85,24100.0,55.9678,55.9948,55.9542,55.988,24100.0
2012-05-24 15:15:00,82.84,82.87,82.78,82.85,15400.0,55.9813,56.0015,55.9407,55.988,15400.0
2012-05-24 15:20:00,82.86,82.92,82.83,82.9,18700.0,55.9948,56.0353,55.9745,56.0218,18700.0
2012-05-24 15:25:00,82.9,83.19,82.9,83.07,20000.0,56.0218,56.2178,56.0218,56.1367,20000.0
2012-05-24 15:30:00,83.07,83.19,82.97,82.97,23900.0,56.1367,56.2178,56.0691,56.0691,23900.0
2012-05-24 15:35:00,82.97,83.04,82.97,83.04,21300.0,56.0691,56.1164,56.0691,56.1164,21300.0
2012-05-24 15:40:00,83.04,83.12,83.02,83.05,26700.0,56.1164,56.1705,56.1029,56.1232,26700.0
2012-05-24 15:45:00,83.06,83.22,83.06,83.19,33300.0,56.1299,56.2381,56.1299,56.2178,33300.0
2012-05-24 15:50:00,83.22,83.32,83.16,83.31,35100.0,56.2381,56.3056,56.1975,56.2989,35100.0
2012-05-24 15:55:00,83.31,83.37,83.26,83.37,72700.0,56.2989,56.3394,56.2651,56.3394,72700.0
2012-05-25 09:30:00,83.25,83.62,83.17,83.41,28400.0,56.2583,56.5084,56.2043,56.3665,28400.0
2012-05-25 09:35:00,83.39,83.39,83.26,83.33,29800.0,56.353,56.353,56.2651,56.3124,29800.0
2012-05-25 09:40:00,83.39,83.39,83.13,83.15,30400.0,56.353,56.353,56.1772,56.1908,30400.0
2012-05-25 09:45:00,83.13,83.38,83.13,83.37,13500.0,56.1772,56.3462,56.1772,56.3394,13500.0
2012-05-25 09:50:00,83.33,83.41,83.31,83.41,27500.0,56.3124,56.3665,56.2989,56.3665,27500.0
2012-05-25 09:55:00,83.41,83.51,83.37,83.41,23300.0,56.3665,56.434,56.3394,56.3665,23300.0
2012-05-25 10:00:00,83.4,83.44,83.26,83.27,20800.0,56.3597,56.3867,56.2651,56.2719,20800.0
2012-05-25 10:05:00,83.3,83.3,83.22,83.27,8900.0,56.2921,56.2921,56.2381,56.2719,8900.0
2012-05-25 10:10:00,83.26,83.27,83.19,83.27,15700.0,56.2651,56.2719,56.2178,56.2719,15700.0
2012-05-25 10:15:00,83.27,83.29,83.2,83.28,10300.0,56.2719,56.2854,56.2246,56.2786,10300.0
2012-05-25 10:20:00,83.29,83.34,83.27,83.33,13300.0,56.2854,56.3192,56.2719,56.3124,13300.0
2012-05-25 10:25:00,83.34,83.37,83.32,83.36,10900.0,56.3192,56.3394,56.3056,56.3327,10900.0
2012-05-25 10:30:00,83.34,83.48,83.34,83.48,17000.0,56.3192,56.4138,56.3192,56.4138,17000.0
2012-05-25 10:35:00,83.46,83.5,83.43,83.43,18600.0,56.4003,56.4273,56.38,56.38,18600.0
2012-05-25 10:40:00,83.45,83.46,83.29,83.36,12400.0,56.3935,56.4003,56.2854,56.3327,12400.0
2012-05-25 10:45:00,83.36,83.36,83.24,83.29,10700.0,56.3327,56.3327,56.2516,56.2854,10700.0
2012-05-25 10:50:00,83.28,83.29,83.21,83.24,6800.0,56.2786,56.2854,56.2313,56.2516,6800.0
2012-05-25 10:55:00,83.22,83.29,83.21,83.21,7900.0,56.2381,56.2854,56.2313,56.2313,7900.0
2012-05-25 11:00:00,83.23,83.31,83.21,83.31,4800.0,56.2448,56.2989,56.2313,56.2989,4800.0
2012-05-25 11:05:00,83.28,83.35,83.28,83.31,10500.0,56.2786,56.3259,56.2786,56.2989,10500.0
2012-05-25 11:10:00,83.33,83.34,83.31,83.32,6200.0,56.3124,56.3192,56.2989,56.3056,6200.0
2012-05-25 11:15:00,83.33,83.33,83.28,83.3,8800.0,56.3124,56.3124,56.2786,56.2921,8800.0
2012-05-25 11:20:00,83.31,83.33,83.28,83.32,13800.0,56.2989,56.3124,56.2786,56.3056,13800.0
2012-05-25 11:25:00,83.31,83.31,83.24,83.25,18500.0,56.2989,56.2989,56.2516,56.2583,18500.0
2012-05-25 11:30:00,83.25,83.25,83.16,83.2,10800.0,56.2583,56.2583,56.1975,56.2246,10800.0
2012-05-25 11:35:00,83.19,83.19,83.07,83.09,7500.0,56.2178,56.2178,56.1367,56.1502,7500.0
2012-05-25 11:40:00,83.09,83.1,83.03,83.03,12700.0,56.1502,56.157,56.1097,56.1097,12700.0
2012-05-25 11:45:00,83.02,83.05,83.01,83.01,13500.0,56.1029,56.1232,56.0962,56.0962,13500.0
2012-05-25 11:50:00,83.02,83.03,82.98,83.0,29600.0,56.1029,56.1097,56.0759,56.0894,29600.0
2012-05-25 11:55:00,83.0,83.01,82.98,83.01,10400.0,56.0894,56.0962,56.0759,56.0962,10400.0
2012-05-25 12:00:00,83.01,83.01,82.93,82.93,10800.0,56.0962,56.0962,56.0421,56.0421,10800.0
2012-05-25 12:05:00,82.94,82.95,82.92,82.94,3200.0,56.0489,56.0556,56.0353,56.0489,3200.0
2012-05-25 12:10:00,82.95,82.95,82.92,82.95,4900.0,56.0556,56.0556,56.0353,56.0556,4900.0
2012-05-25 12:15:00,82.94,82.94,82.88,82.9,5300.0,56.0489,56.0489,56.0083,56.0218,5300.0
2012-05-25 12:20:00,82.9,82.92,82.86,82.89,10500.0,56.0218,56.0353,55.9948,56.0151,10500.0
2012-05-25 12:25:00,82.89,82.92,82.87,82.88,12100.0,56.0151,56.0353,56.0015,56.0083,12100.0
2012-05-25 12:30:00,82.86,82.91,82.86,82.89,5600.0,55.9948,56.0286,55.9948,56.0151,5600.0
2012-05-25 12:35:00,82.88,82.95,82.88,82.94,4700.0,56.0083,56.0556,56.0083,56.0489,4700.0
2012-05-25 12:40:00,82.94,82.97,82.94,82.94,7900.0,56.0489,56.0691,56.0489,56.0489,7900.0
2012-05-25 12:45:00,82.95,82.96,82.92,82.93,11000.0,56.0556,56.0624,56.0353,56.0421,11000.0
2012-05-25 12:50:00,82.94,83.0,82.92,83.0,9500.0,56.0489,56.0894,56.0353,56.0894,9500.0
2012-05-25 12:55:00,82.99,83.0,82.97,82.97,14100.0,56.0826,56.0894,56.0691,56.0691,14100.0
2012-05-25 13:00:00,82.96,82.96,82.91,82.94,4400.0,56.0624,56.0624,56.0286,56.0489,4400.0
2012-05-25 13:05:00,82.94,82.98,82.94,82.96,9400.0,56.0489,56.0759,56.0489,56.0624,9400.0
2012-05-25 13:10:00,82.97,83.0,82.91,82.92,34000.0,56.0691,56.0894,56.0286,56.0353,34000.0
2012-05-25 13:15:00,82.94,82.96,82.89,82.92,12900.0,56.0489,56.0624,56.0151,56.0353,12900.0
2012-05-25 13:20:00,82.94,82.99,82.93,82.96,18700.0,56.0489,56.0826,56.0421,56.0624,18700.0
2012-05-25 13:25:00,82.97,82.98,82.92,82.93,20100.0,56.0691,56.0759,56.0353,56.0421,20100.0
2012-05-25 13:30:00,82.95,82.98,82.94,82.96,5300.0,56.0556,56.0759,56.0489,56.0624,5300.0
2012-05-25 13:35:00,82.97,83.0,82.95,83.0,19500.0,56.0691,56.0894,56.0556,56.0894,19500.0
2012-05-25 13:40:00,83.0,83.02,82.98,82.98,12000.0,56.0894,56.1029,56.0759,56.0759,12000.0
2012-05-25 13:45:00,83.0,83.02,82.98,82.98,8700.0,56.0894,56.1029,56.0759,56.0759,8700.0
2012-05-25 13:50:00,82.97,83.03,82.97,82.98,12700.0,56.0691,56.1097,56.0691,56.0759,12700.0
2012-05-25 13:55:00,82.98,83.02,82.98,83.0,8000.0,56.0759,56.1029,56.0759,56.0894,8000.0
2012-05-25 14:00:00,83.0,83.01,82.95,82.95,10100.0,56.0894,56.0962,56.0556,56.0556,10100.0
2012-05-25 14:05:00,82.97,83.0,82.96,82.99,7100.0,56.0691,56.0894,56.0624,56.0826,7100.0
2012-05-25 14:10:00,82.99,82.99,82.97,82.97,10000.0,56.0826,56.0826,56.0691,56.0691,10000.0
2012-05-25 14:15:00,82.97,82.98,82.9,82.9,6400.0,56.0691,56.0759,56.0218,56.0218,6400.0
2012-05-25 14:20:00,82.88,82.88,82.81,82.82,7500.0,56.0083,56.0083,55.961,55.9678,7500.0
2012-05-25 14:25:00,82.84,82.87,82.8,82.86,12800.0,55.9813,56.0015,55.9542,55.9948,12800.0
2012-05-25 14:30:00,82.85,82.91,82.85,82.88,9100.0,55.988,56.0286,55.988,56.0083,9100.0
2012-05-25 14:35:00,82.88,82.88,82.78,82.81,12800.0,56.0083,56.0083,55.9407,55.961,12800.0
2012-05-25 14:40:00,82.82,82.83,82.75,82.77,10900.0,55.9678,55.9745,55.9205,55.934,10900.0
2012-05-25 14:45:00,82.77,82.79,82.76,82.79,13800.0,55.934,55.9475,55.9272,55.9475,13800.0
2012-05-25 14:50:00,82.79,82.86,82.79,82.84,12500.0,55.9475,55.9948,55.9475,55.9813,12500.0
2012-05-25 14:55:00,82.87,82.88,82.83,82.84,13400.0,56.0015,56.0083,55.9745,55.9813,13400.0
2012-05-25 15:00:00,82.83,82.88,82.83,82.85,17800.0,55.9745,56.0083,55.9745,55.988,17800.0
2012-05-25 15:05:00,82.85,82.86,82.77,82.81,14100.0,55.988,55.9948,55.934,55.961,14100.0
2012-05-25 15:10:00,82.81,82.82,82.75,82.75,19400.0,55.961,55.9678,55.9205,55.9205,19400.0
2012-05-25 15:15:00,82.74,82.78,82.73,82.77,14300.0,55.9137,55.9407,55.9069,55.934,14300.0
2012-05-25 15:20:00,82.77,82.77,82.63,82.63,19500.0,55.934,55.934,55.8394,55.8394,19500.0
2012-05-25 15:25:00,82.63,82.68,82.62,82.68,10000.0,55.8394,55.8731,55.8326,55.8731,10000.0
2012-05-25 15:30:00,82.67,82.77,82.66,82.74,22600.0,55.8664,55.934,55.8596,55.9137,22600.0
2012-05-25 15:35:00,82.75,82.77,82.72,82.74,17900.0,55.9205,55.934,55.9002,55.9137,17900.0
2012-05-25 15:40:00,82.73,82.76,82.72,82.75,13900.0,55.9069,55.9272,55.9002,55.9205,13900.0
2012-05-25 15:45:00,82.74,82.79,82.72,82.77,28000.0,55.9137,55.9475,55.9002,55.934,28000.0
2012-05-25 15:50:00,82.77,82.79,82.71,82.71,24000.0,55.934,55.9475,55.8934,55.8934,24000.0
2012-05-25 15:55:00,82.71,82.76,82.7,82.71,57200.0,55.8934,55.9272,55.8867,55.8934,57200.0
2012-05-29 09:30:00,83.29,83.51,83.16,83.27,28500.0,56.2854,56.434,56.1975,56.2719,28500.0
2012-05-29 09:35:00,83.25,83.3,83.02,83.02,51300.0,56.2583,56.2921,56.1029,56.1029,51300.0
2012-05-29 09:40:00,83.03,83.17,83.03,83.17,28100.0,56.1097,56.2043,56.1097,56.2043,28100.0
2012-05-29 09:45:00,83.18,83.21,83.02,83.07,26400.0,56.211,56.2313,56.1029,56.1367,26400.0
2012-05-29 09:50:00,83.06,83.15,83.06,83.11,19500.0,56.1299,56.1908,56.1299,56.1637,19500.0
2012-05-29 09:55:00,83.11,83.13,83.06,83.06,27700.0,56.1637,56.1772,56.1299,56.1299,27700.0
2012-05-29 10:00:00,83.06,83.07,82.84,82.99,27200.0,56.1299,56.1367,55.9813,56.0826,27200.0
2012-05-29 10:05:00,83.0,83.03,82.83,82.86,32800.0,56.0894,56.1097,55.9745,55.9948,32800.0
2012-05-29 10:10:00,82.87,83.05,82.85,83.01,20900.0,56.0015,56.1232,55.988,56.0962,20900.0
2012-05-29 10:15:00,83.0,83.07,82.96,83.06,20900.0,56.0894,56.1367,56.0624,56.1299,20900.0
2012-05-29 10:20:00,83.07,83.09,82.92,82.95,15900.0,56.1367,56.1502,56.0353,56.0556,15900.0
2012-05-29 10:25:00,82.95,83.03,82.95,82.99,21600.0,56.0556,56.1097,56.0556,56.0826,21600.0
2012-05-29 10:30:00,82.99,83.11,82.94,83.09,20300.0,56.0826,56.1637,56.0489,56.1502,20300.0
2012-05-29 10:35:00,83.1,83.15,82.99,82.99,18400.0,56.157,56.1908,56.0826,56.0826,18400.0
2012-05-29 10:40:00,82.98,83.0,82.94,83.0,18400.0,56.0759,56.0894,56.0489,56.0894,18400.0
2012-05-29 10:45:00,83.01,83.07,83.01,83.07,25600.0,56.0962,56.1367,56.0962,56.1367,25600.0
2012-05-29 10:50:00,83.07,83.08,83.03,83.07,15600.0,56.1367,56.1435,56.1097,56.1367,15600.0
2012-05-29 10:55:00,83.08,83.12,83.07,83.12,16400.0,56.1435,56.1705,56.1367,56.1705,16400.0
2012-05-29 11:00:00,83.12,83.14,83.07,83.1,36500.0,56.1705,56.184,56.1367,56.157,36500.0
2012-05-29 11:05:00,83.12,83.19,83.1,83.12,43100.0,56.1705,56.2178,56.157,56.1705,43100.0
2012-05-29 11:10:00,83.12,83.12,83.08,83.09,15000.0,56.1705,56.1705,56.1435,56.1502,15000.0
2012-05-29 11:15:00,83.09,83.18,83.08,83.18,20400.0,56.1502,56.211,56.1435,56.211,20400.0
2012-05-29 11:20:00,83.18,83.19,83.12,83.16,19600.0,56.211,56.2178,56.1705,56.1975,19600.0
2012-05-29 11:25:00,83.16,83.16,83.12,83.15,26000.0,56.1975,56.1975,56.1705,56.1908,26000.0
2012-05-29 11:30:00,83.15,83.16,83.12,83.13,9200.0,56.1908,56.1975,56.1705,56.1772,9200.0
2012-05-29 11:35:00,83.12,83.18,83.1,83.18,79200.0,56.1705,56.211,56.157,56.211,79200.0
2012-05-29 11:40:00,83.17,83.19,83.11,83.13,18500.0,56.2043,56.2178,56.1637,56.1772,18500.0
2012-05-29 11:45:00,83.13,83.19,83.09,83.19,30900.0,56.1772,56.2178,56.1502,56.2178,30900.0
2012-05-29 11:50:00,83.18,83.21,83.12,83.16,15400.0,56.211,56.2313,56.1705,56.1975,15400.0
2012-05-29 11:55:00,83.15,83.17,83.12,83.15,15800.0,56.1908,56.2043,56.1705,56.1908,15800.0
2012-05-29 12:00:00,83.15,83.16,83.02,83.04,12600.0,56.1908,56.1975,56.1029,56.1164,12600.0
2012-05-29 12:05:00,83.05,83.15,83.05,83.15,31100.0,56.1232,56.1908,56.1232,56.1908,31100.0
2012-05-29 12:10:00,83.17,83.19,83.12,83.13,19400.0,56.2043,56.2178,56.1705,56.1772,19400.0
2012-05-29 12:15:00,83.13,83.18,83.12,83.18,14100.0,56.1772,56.211,56.1705,56.211,14100.0
2012-05-29 12:20:00,83.17,83.19,83.11,83.14,9400.0,56.2043,56.2178,56.1637,56.184,9400.0
2012-05-29 12:25:00,83.15,83.25,83.13,83.23,12700.0,56.1908,56.2583,56.1772,56.2448,12700.0
2012-05-29 12:30:00,83.24,83.24,83.07,83.1,16800.0,56.2516,56.2516,56.1367,56.157,16800.0
2012-05-29 12:35:00,83.1,83.1,83.03,83.06,12100.0,56.157,56.157,56.1097,56.1299,12100.0
2012-05-29 12:40:00,83.07,83.14,83.07,83.08,12000.0,56.1367,56.184,56.1367,56.1435,12000.0
2012-05-29 12:45:00,83.08,83.1,83.05,83.09,53400.0,56.1435,56.157,56.1232,56.1502,53400.0
2012-05-29 12:50:00,83.08,83.1,83.04,83.1,9500.0,56.1435,56.157,56.1164,56.157,9500.0
2012-05-29 12:55:00,83.1,83.1,83.06,83.09,15700.0,56.157,56.157,56.1299,56.1502,15700.0
2012-05-29 13:00:00,83.1,83.13,83.09,83.13,8900.0,56.157,56.1772,56.1502,56.1772,8900.0
2012-05-29 13:05:00,83.14,83.2,83.1,83.19,28700.0,56.184,56.2246,56.157,56.2178,28700.0
2012-05-29 13:10:00,83.19,83.3,83.19,83.29,39700.0,56.2178,56.2921,56.2178,56.2854,39700.0
2012-05-29 13:15:00,83.29,83.33,83.27,83.32,9800.0,56.2854,56.3124,56.2719,56.3056,9800.0
2012-05-29 13:20:00,83.31,83.33,83.27,83.32,14100.0,56.2989,56.3124,56.2719,56.3056,14100.0
2012-05-29 13:25:00,83.33,83.35,83.28,83.28,14100.0,56.3124,56.3259,56.2786,56.2786,14100.0
2012-05-29 13:30:00,83.28,83.34,83.27,83.31,9100.0,56.2786,56.3192,56.2719,56.2989,9100.0
2012-05-29 13:35:00,83.32,83.38,83.31,83.35,11400.0,56.3056,56.3462,56.2989,56.3259,11400.0
2012-05-29 13:40:00,83.35,83.49,83.35,83.49,9500.0,56.3259,56.4205,56.3259,56.4205,9500.0
2012-05-29 13:45:00,83.49,83.57,83.49,83.53,15900.0,56.4205,56.4746,56.4205,56.4476,15900.0
2012-05-29 13:50:00,83.52,83.53,83.43,83.44,16700.0,56.4408,56.4476,56.38,56.3867,16700.0
2012-05-29 13:55:00,83.44,83.45,83.42,83.44,11100.0,56.3867,56.3935,56.3732,56.3867,11100.0
2012-05-29 14:00:00,83.43,83.43,83.36,83.38,15300.0,56.38,56.38,56.3327,56.3462,15300.0
2012-05-29 14:05:00,83.38,83.39,83.35,83.39,12100.0,56.3462,56.353,56.3259,56.353,12100.0
2012-05-29 14:10:00,83.38,83.46,83.36,83.42,21600.0,56.3462,56.4003,56.3327,56.3732,21600.0
2012-05-29 14:15:00,83.43,83.45,83.37,83.39,16700.0,56.38,56.3935,56.3394,56.353,16700.0
2012-05-29 14:20:00,83.39,83.39,83.28,83.29,15100.0,56.353,56.353,56.2786,56.2854,15100.0
2012-05-29 14:25:00,83.28,83.31,83.27,83.31,14300.0,56.2786,56.2989,56.2719,56.2989,14300.0
2012-05-29 14:30:00,83.31,83.32,83.27,83.3,9100.0,56.2989,56.3056,56.2719,56.2921,9100.0
2012-05-29 14:35:00,83.29,83.31,83.24,83.24,14400.0,56.2854,56.2989,56.2516,56.2516,14400.0
2012-05-29 14:40:00,83.24,83.28,83.24,83.24,12300.0,56.2516,56.2786,56.2516,56.2516,12300.0
2012-05-29 14:45:00,83.25,83.28,83.24,83.27,17300.0,56.2583,56.2786,56.2516,56.2719,17300.0
2012-05-29 14:50:00,83.27,83.33,83.27,83.3,17900.0,56.2719,56.3124,56.2719,56.2921,17900.0
2012-05-29 14:55:00,83.3,83.31,83.26,83.3,16500.0,56.2921,56.2989,56.2651,56.2921,16500.0
2012-05-29 15:00:00,83.3,83.31,83.23,83.29,25300.0,56.2921,56.2989,56.2448,56.2854,25300.0
2012-05-29 15:05:00,83.29,83.33,83.29,83.33,15800.0,56.2854,56.3124,56.2854,56.3124,15800.0
2012-05-29 15:10:00,83.32,83.38,83.29,83.33,25400.0,56.3056,56.3462,56.2854,56.3124,25400.0
2012-05-29 15:15:00,83.32,83.34,83.28,83.29,16000.0,56.3056,56.3192,56.2786,56.2854,16000.0
2012-05-29 15:20:00,83.29,83.35,83.29,83.35,8900.0,56.2854,56.3259,56.2854,56.3259,8900.0
2012-05-29 15:25:00,83.36,83.37,83.34,83.35,13500.0,56.3327,56.3394,56.3192,56.3259,13500.0
2012-05-29 15:30:00,83.35,83.36,83.31,83.36,30300.0,56.3259,56.3327,56.2989,56.3327,30300.0
2012-05-29 15:35:00,83.36,83.44,83.36,83.42,24400.0,56.3327,56.3867,56.3327,56.3732,24400.0
2012-05-29 15:40:00,83.43,83.6,83.42,83.59,42800.0,56.38,56.4949,56.3732,56.4881,42800.0
2012-05-29 15:45:00,83.59,83.69,83.57,83.68,29300.0,56.4881,56.5557,56.4746,56.5489,29300.0
2012-05-29 15:50:00,83.67,83.68,83.61,83.68,48100.0,56.5422,56.5489,56.5016,56.5489,48100.0
2012-05-29 15:55:00,83.67,83.67,83.6,83.66,104900.0,56.5422,56.5422,56.4949,56.5354,104900.0
2012-05-30 09:30:00,82.4,82.4,81.52,82.06,67800.0,56.3564,56.3564,55.7546,56.1239,67800.0
2012-05-30 09:35:00,82.11,82.54,82.09,82.5,34600.0,56.1581,56.4522,56.1444,56.4248,34600.0
2012-05-30 09:40:00,82.5,82.68,82.37,82.58,22600.0,56.4248,56.5479,56.3359,56.4796,22600.0
2012-05-30 09:45:00,82.59,82.74,82.58,82.67,32200.0,56.4864,56.589,56.4796,56.5411,32200.0
2012-05-30 09:50:00,82.66,82.75,82.62,82.72,30900.0,56.5343,56.5958,56.5069,56.5753,30900.0
2012-05-30 09:55:00,82.71,82.81,82.64,82.81,13900.0,56.5685,56.6369,56.5206,56.6369,13900.0
2012-05-30 10:00:00,82.79,82.79,82.45,82.49,20200.0,56.6232,56.6232,56.3906,56.418,20200.0
2012-05-30 10:05:00,82.49,82.61,82.49,82.59,22300.0,56.418,56.5001,56.418,56.4864,22300.0
2012-05-30 10:10:00,82.59,82.6,82.52,82.55,23200.0,56.4864,56.4932,56.4385,56.459,23200.0
2012-05-30 10:15:00,82.56,82.59,82.51,82.57,37200.0,56.4659,56.4864,56.4317,56.4727,37200.0
2012-05-30 10:20:00,82.57,82.57,82.47,82.51,45800.0,56.4727,56.4727,56.4043,56.4317,45800.0
2012-05-30 10:25:00,82.51,82.64,82.5,82.63,25400.0,56.4317,56.5206,56.4248,56.5137,25400.0
2012-05-30 10:30:00,82.64,82.74,82.59,82.72,33600.0,56.5206,56.589,56.4864,56.5753,33600.0
2012-05-30 10:35:00,82.72,82.73,82.68,82.72,43300.0,56.5753,56.5821,56.5479,56.5753,43300.0
2012-05-30 10:40:00,82.7,82.76,82.69,82.76,33400.0,56.5616,56.6027,56.5548,56.6027,33400.0
2012-05-30 10:45:00,82.75,82.76,82.68,82.69,14800.0,56.5958,56.6027,56.5479,56.5548,14800.0
2012-05-30 10:50:00,82.7,82.7,82.63,82.66,15100.0,56.5616,56.5616,56.5137,56.5343,15100.0
2012-05-30 10:55:00,82.66,82.68,82.57,82.59,10900.0,56.5343,56.5479,56.4727,56.4864,10900.0
2012-05-30 11:00:00,82.59,82.6,82.52,82.57,19500.0,56.4864,56.4932,56.4385,56.4727,19500.0
2012-05-30 11:05:00,82.59,82.7,82.56,82.69,19200.0,56.4864,56.5616,56.4659,56.5548,19200.0
2012-05-30 11:10:00,82.68,82.72,82.65,82.71,15400.0,56.5479,56.5753,56.5274,56.5685,15400.0
2012-05-30 11:15:00,82.71,82.72,82.67,82.68,23600.0,56.5685,56.5753,56.5411,56.5479,23600.0
2012-05-30 11:20:00,82.7,82.71,82.66,82.7,17500.0,56.5616,56.5685,56.5343,56.5616,17500.0
2012-05-30 11:25:00,82.68,82.75,82.68,82.75,17900.0,56.5479,56.5958,56.5479,56.5958,17900.0
2012-05-30 11:30:00,82.75,82.77,82.72,82.73,9100.0,56.5958,56.6095,56.5753,56.5821,9100.0
2012-05-30 11:35:00,82.74,82.85,82.73,82.8,22100.0,56.589,56.6642,56.5821,56.63,22100.0
2012-05-30 11:40:00,82.8,82.88,82.78,82.82,28200.0,56.63,56.6847,56.6163,56.6437,28200.0
2012-05-30 11:45:00,82.83,82.83,82.73,82.75,13600.0,56.6505,56.6505,56.5821,56.5958,13600.0
2012-05-30 11:50:00,82.75,82.79,82.74,82.76,23800.0,56.5958,56.6232,56.589,56.6027,23800.0
2012-05-30 11:55:00,82.79,82.85,82.78,82.84,16400.0,56.6232,56.6642,56.6163,56.6574,16400.0
2012-05-30 12:00:00,82.84,82.86,82.66,82.69,31800.0,56.6574,56.6711,56.5343,56.5548,31800.0
2012-05-30 12:05:00,82.69,82.82,82.68,82.78,36000.0,56.5548,56.6437,56.5479,56.6163,36000.0
2012-05-30 12:10:00,82.77,82.83,82.73,82.83,13700.0,56.6095,56.6505,56.5821,56.6505,13700.0
2012-05-30 12:15:00,82.84,82.85,82.81,82.84,15700.0,56.6574,56.6642,56.6369,56.6574,15700.0
2012-05-30 12:20:00,82.84,82.86,82.82,82.84,17200.0,56.6574,56.6711,56.6437,56.6574,17200.0
2012-05-30 12:25:00,82.83,82.9,82.81,82.89,18800.0,56.6505,56.6984,56.6369,56.6916,18800.0
2012-05-30 12:30:00,82.9,82.99,82.88,82.97,19300.0,56.6984,56.76,56.6847,56.7463,19300.0
2012-05-30 12:35:00,82.97,83.03,82.95,83.0,33700.0,56.7463,56.7873,56.7326,56.7668,33700.0
2012-05-30 12:40:00,83.02,83.02,83.0,83.02,13600.0,56.7805,56.7805,56.7668,56.7805,13600.0
2012-05-30 12:45:00,83.04,83.12,83.04,83.12,10900.0,56.7942,56.8489,56.7942,56.8489,10900.0
2012-05-30 12:50:00,83.12,83.2,83.12,83.18,17200.0,56.8489,56.9036,56.8489,56.8899,17200.0
2012-05-30 12:55:00,83.18,83.2,83.13,83.2,12300.0,56.8899,56.9036,56.8557,56.9036,12300.0
2012-05-30 13:00:00,83.2,83.25,83.12,83.13,15900.0,56.9036,56.9378,56.8489,56.8557,15900.0
2012-05-30 13:05:00,83.12,83.17,83.01,83.03,15500.0,56.8489,56.8831,56.7736,56.7873,15500.0
2012-05-30 13:10:00,83.03,83.14,83.02,83.12,18600.0,56.7873,56.8626,56.7805,56.8489,18600.0
2012-05-30 13:15:00,83.08,83.18,83.08,83.09,7800.0,56.8215,56.8899,56.8215,56.8284,7800.0
2012-05-30 13:20:00,83.11,83.11,83.05,83.05,9300.0,56.842,56.842,56.801,56.801,9300.0
2012-05-30 13:25:00,83.05,83.08,83.01,83.06,16200.0,56.801,56.8215,56.7736,56.8078,16200.0
2012-05-30 13:30:00,83.05,83.15,83.04,83.15,17200.0,56.801,56.8694,56.7942,56.8694,17200.0
2012-05-30 13:35:00,83.14,83.15,83.1,83.14,19600.0,56.8626,56.8694,56.8352,56.8626,19600.0
2012-05-30 13:40:00,83.13,83.13,83.1,83.13,18400.0,56.8557,56.8557,56.8352,56.8557,18400.0
2012-05-30 13:45:00,83.14,83.17,83.12,83.15,13300.0,56.8626,56.8831,56.8489,56.8694,13300.0
2012-05-30 13:50:00,83.15,83.18,83.1,83.11,8000.0,56.8694,56.8899,56.8352,56.842,8000.0
2012-05-30 13:55:00,83.1,83.13,83.05,83.06,27300.0,56.8352,56.8557,56.801,56.8078,27300.0
2012-05-30 14:00:00,83.07,83.16,83.07,83.08,15500.0,56.8147,56.8762,56.8147,56.8215,15500.0
2012-05-30 14:05:00,83.07,83.09,82.99,82.99,18000.0,56.8147,56.8284,56.76,56.76,18000.0
2012-05-30 14:10:00,82.98,83.08,82.93,83.07,16600.0,56.7531,56.8215,56.7189,56.8147,16600.0
2012-05-30 14:15:00,83.05,83.1,83.04,83.1,7500.0,56.801,56.8352,56.7942,56.8352,7500.0
2012-05-30 14:20:00,83.11,83.12,83.04,83.05,13200.0,56.842,56.8489,56.7942,56.801,13200.0
2012-05-30 14:25:00,83.03,83.07,82.98,83.07,14300.0,56.7873,56.8147,56.7531,56.8147,14300.0
2012-05-30 14:30:00,83.07,83.08,82.98,83.06,16900.0,56.8147,56.8215,56.7531,56.8078,16900.0
2012-05-30 14:35:00,83.04,83.05,82.98,83.0,13000.0,56.7942,56.801,56.7531,56.7668,13000.0
2012-05-30 14:40:00,83.0,83.08,82.99,83.06,21100.0,56.7668,56.8215,56.76,56.8078,21100.0
2012-05-30 14:45:00,83.04,83.04,82.95,82.96,12400.0,56.7942,56.7942,56.7326,56.7394,12400.0
2012-05-30 14:50:00,82.97,82.97,82.94,82.95,10500.0,56.7463,56.7463,56.7258,56.7326,10500.0
2012-05-30 14:55:00,82.94,83.02,82.94,82.99,11700.0,56.7258,56.7805,56.7258,56.76,11700.0
2012-05-30 15:00:00,82.98,83.07,82.95,82.95,21900.0,56.7531,56.8147,56.7326,56.7326,21900.0
2012-05-30 15:05:00,82.95,82.98,82.87,82.9,13100.0,56.7326,56.7531,56.6779,56.6984,13100.0
2012-05-30 15:10:00,82.9,82.91,82.81,82.86,27000.0,56.6984,56.7053,56.6369,56.6711,27000.0
2012-05-30 15:15:00,82.85,82.91,82.8,82.91,13200.0,56.6642,56.7053,56.63,56.7053,13200.0
2012-05-30 15:20:00,82.92,82.96,82.85,82.96,18500.0,56.7121,56.7394,56.6642,56.7394,18500.0
2012-05-30 15:25:00,82.97,83.03,82.91,82.98,28300.0,56.7463,56.7873,56.7053,56.7531,28300.0
2012-05-30 15:30:00,82.98,82.98,82.88,82.9,26000.0,56.7531,56.7531,56.6847,56.6984,26000.0
2012-05-30 15:35:00,82.88,82.95,82.85,82.93,27600.0,56.6847,56.7326,56.6642,56.7189,27600.0
2012-05-30 15:40:00,82.93,82.94,82.84,82.85,39800.0,56.7189,56.7258,56.6574,56.6642,39800.0
2012-05-30 15:45:00,82.86,82.96,82.85,82.9,34900.0,56.6711,56.7394,56.6642,56.6984,34900.0
2012-05-30 15:50:00,82.89,82.95,82.87,82.87,45200.0,56.6916,56.7326,56.6779,56.6779,45200.0
2012-05-30 15:55:00,82.87,82.93,82.8,82.82,141600.0,56.6779,56.7189,56.63,56.6437,141600.0
2012-05-31 09:30:00,82.74,83.33,82.71,83.31,21900.0,56.589,56.9925,56.5685,56.9788,21900.0
2012-05-31 09:35:00,83.26,83.36,83.13,83.14,21700.0,56.9446,57.013,56.8557,56.8626,21700.0
2012-05-31 09:40:00,83.15,83.36,83.02,83.03,42700.0,56.8694,57.013,56.7805,56.7873,42700.0
2012-05-31 09:45:00,83.01,83.09,82.91,82.98,20800.0,56.7736,56.8284,56.7053,56.7531,20800.0
2012-05-31 09:50:00,82.97,83.0,82.87,82.89,15600.0,56.7463,56.7668,56.6779,56.6916,15600.0
2012-05-31 09:55:00,82.89,82.98,82.85,82.97,28500.0,56.6916,56.7531,56.6642,56.7463,28500.0
2012-05-31 10:00:00,82.98,83.1,82.95,83.03,26700.0,56.7531,56.8352,56.7326,56.7873,26700.0
2012-05-31 10:05:00,83.03,83.03,82.91,82.96,22900.0,56.7873,56.7873,56.7053,56.7394,22900.0
2012-05-31 10:10:00,82.97,83.0,82.93,82.98,16400.0,56.7463,56.7668,56.7189,56.7531,16400.0
2012-05-31 10:15:00,82.99,83.22,82.98,83.14,22600.0,56.76,56.9173,56.7531,56.8626,22600.0
2012-05-31 10:20:00,83.13,83.13,82.99,83.0,11900.0,56.8557,56.8557,56.76,56.7668,11900.0
2012-05-31 10:25:00,83.02,83.1,82.98,83.09,15500.0,56.7805,56.8352,56.7531,56.8284,15500.0
2012-05-31 10:30:00,83.09,83.11,83.01,83.08,11100.0,56.8284,56.842,56.7736,56.8215,11100.0
2012-05-31 10:35:00,83.1,83.12,82.99,83.04,15500.0,56.8352,56.8489,56.76,56.7942,15500.0
2012-05-31 10:40:00,83.05,83.07,82.99,83.04,12900.0,56.801,56.8147,56.76,56.7942,12900.0
2012-05-31 10:45:00,83.05,83.06,82.77,82.83,22100.0,56.801,56.8078,56.6095,56.6505,22100.0
2012-05-31 10:50:00,82.84,82.84,82.76,82.78,9100.0,56.6574,56.6574,56.6027,56.6163,9100.0
2012-05-31 10:55:00,82.78,82.92,82.78,82.83,13400.0,56.6163,56.7121,56.6163,56.6505,13400.0
2012-05-31 11:00:00,82.82,82.83,82.62,82.66,17500.0,56.6437,56.6505,56.5069,56.5343,17500.0
2012-05-31 11:05:00,82.66,82.81,82.66,82.76,14300.0,56.5343,56.6369,56.5343,56.6027,14300.0
2012-05-31 11:10:00,82.78,82.81,82.72,82.78,13000.0,56.6163,56.6369,56.5753,56.6163,13000.0
2012-05-31 11:15:00,82.78,82.85,82.76,82.84,14700.0,56.6163,56.6642,56.6027,56.6574,14700.0
2012-05-31 11:20:00,82.84,82.9,82.81,82.9,10200.0,56.6574,56.6984,56.6369,56.6984,10200.0
2012-05-31 11:25:00,82.89,82.97,82.89,82.97,15200.0,56.6916,56.7463,56.6916,56.7463,15200.0
2012-05-31 11:30:00,82.95,83.14,82.93,83.14,19200.0,56.7326,56.8626,56.7189,56.8626,19200.0
2012-05-31 11:35:00,83.14,83.18,83.07,83.18,19300.0,56.8626,56.8899,56.8147,56.8899,19300.0
2012-05-31 11:40:00,83.18,83.19,83.15,83.16,13400.0,56.8899,56.8968,56.8694,56.8762,13400.0
2012-05-31 11:45:00,83.18,83.18,83.1,83.14,25600.0,56.8899,56.8899,56.8352,56.8626,25600.0
2012-05-31 11:50:00,83.12,83.18,83.12,83.16,9400.0,56.8489,56.8899,56.8489,56.8762,9400.0
2012-05-31 11:55:00,83.17,83.17,83.09,83.1,12700.0,56.8831,56.8831,56.8284,56.8352,12700.0
2012-05-31 12:00:00,83.11,83.18,83.07,83.17,11400.0,56.842,56.8899,56.8147,56.8831,11400.0
2012-05-31 12:05:00,83.17,83.25,83.17,83.25,13100.0,56.8831,56.9378,56.8831,56.9378,13100.0
2012-05-31 12:10:00,83.25,83.33,83.24,83.33,19900.0,56.9378,56.9925,56.931,56.9925,19900.0
2012-05-31 12:15:00,83.32,83.33,83.2,83.24,9800.0,56.9857,56.9925,56.9036,56.931,9800.0
2012-05-31 12:20:00,83.23,83.37,83.23,83.37,21900.0,56.9241,57.0199,56.9241,57.0199,21900.0
2012-05-31 12:25:00,83.37,83.47,83.37,83.44,14300.0,57.0199,57.0883,57.0199,57.0677,14300.0
2012-05-31 12:30:00,83.42,83.45,83.25,83.28,26700.0,57.0541,57.0746,56.9378,56.9583,26700.0
2012-05-31 12:35:00,83.27,83.31,83.19,83.2,11400.0,56.9515,56.9788,56.8968,56.9036,11400.0
2012-05-31 12:40:00,83.2,83.25,83.19,83.21,12000.0,56.9036,56.9378,56.8968,56.9104,12000.0
2012-05-31 12:45:00,83.21,83.23,83.14,83.23,14200.0,56.9104,56.9241,56.8626,56.9241,14200.0
2012-05-31 12:50:00,83.22,83.24,83.15,83.15,12500.0,56.9173,56.931,56.8694,56.8694,12500.0
2012-05-31 12:55:00,83.16,83.19,83.12,83.14,16500.0,56.8762,56.8968,56.8489,56.8626,16500.0
2012-05-31 13:00:00,83.14,83.28,83.13,83.27,9600.0,56.8626,56.9583,56.8557,56.9515,9600.0
2012-05-31 13:05:00,83.26,83.44,83.15,83.36,61300.0,56.9446,57.0677,56.8694,57.013,61300.0
2012-05-31 13:10:00,83.34,83.42,83.34,83.42,6400.0,56.9993,57.0541,56.9993,57.0541,6400.0
2012-05-31 13:15:00,83.42,83.46,83.41,83.43,6600.0,57.0541,57.0814,57.0472,57.0609,6600.0
2012-05-31 13:20:00,83.43,83.44,83.35,83.35,6600.0,57.0609,57.0677,57.0062,57.0062,6600.0
2012-05-31 13:25:00,83.32,83.33,83.28,83.28,10400.0,56.9857,56.9925,56.9583,56.9583,10400.0
2012-05-31 13:30:00,83.28,83.29,83.22,83.24,14500.0,56.9583,56.9651,56.9173,56.931,14500.0
2012-05-31 13:35:00,83.24,83.24,83.12,83.16,11300.0,56.931,56.931,56.8489,56.8762,11300.0
2012-05-31 13:40:00,83.15,83.21,83.1,83.2,16600.0,56.8694,56.9104,56.8352,56.9036,16600.0
2012-05-31 13:45:00,83.19,83.22,83.11,83.13,8900.0,56.8968,56.9173,56.842,56.8557,8900.0
2012-05-31 13:50:00,83.14,83.14,83.01,83.07,15200.0,56.8626,56.8626,56.7736,56.8147,15200.0
2012-05-31 13:55:00,83.06,83.12,83.06,83.12,10000.0,56.8078,56.8489,56.8078,56.8489,10000.0
2012-05-31 14:00:00,83.11,83.14,83.04,83.14,7700.0,56.842,56.8626,56.7942,56.8626,7700.0
2012-05-31 14:05:00,83.15,83.2,83.03,83.06,12800.0,56.8694,56.9036,56.7873,56.8078,12800.0
2012-05-31 14:10:00,83.07,83.19,83.06,83.09,13000.0,56.8147,56.8968,56.8078,56.8284,13000.0
2012-05-31 14:15:00,83.09,83.12,83.01,83.01,7200.0,56.8284,56.8489,56.7736,56.7736,7200.0
2012-05-31 14:20:00,83.0,83.0,82.94,82.96,8900.0,56.7668,56.7668,56.7258,56.7394,8900.0
2012-05-31 14:25:00,82.96,83.09,82.96,83.02,10500.0,56.7394,56.8284,56.7394,56.7805,10500.0
2012-05-31 14:30:00,83.0,83.05,82.95,83.04,8100.0,56.7668,56.801,56.7326,56.7942,8100.0
2012-05-31 14:35:00,83.04,83.09,83.03,83.04,10100.0,56.7942,56.8284,56.7873,56.7942,10100.0
2012-05-31 14:40:00,83.04,83.07,83.02,83.06,13400.0,56.7942,56.8147,56.7805,56.8078,13400.0
2012-05-31 14:45:00,83.06,83.06,82.99,83.0,11600.0,56.8078,56.8078,56.76,56.7668,11600.0
2012-05-31 14:50:00,83.01,83.01,82.9,82.95,10500.0,56.7736,56.7736,56.6984,56.7326,10500.0
2012-05-31 14:55:00,82.95,83.03,82.94,83.01,20400.0,56.7326,56.7873,56.7258,56.7736,20400.0
2012-05-31 15:00:00,83.02,83.02,82.94,82.94,12400.0,56.7805,56.7805,56.7258,56.7258,12400.0
2012-05-31 15:05:00,82.95,83.02,82.95,82.99,19200.0,56.7326,56.7805,56.7326,56.76,19200.0
2012-05-31 15:10:00,83.0,83.09,83.0,83.07,21000.0,56.7668,56.8284,56.7668,56.8147,21000.0
2012-05-31 15:15:00,83.07,83.11,83.06,83.08,10800.0,56.8147,56.842,56.8078,56.8215,10800.0
2012-05-31 15:20:00,83.08,83.11,83.04,83.11,17400.0,56.8215,56.842,56.7942,56.842,17400.0
2012-05-31 15:25:00,83.11,83.29,83.11,83.27,20200.0,56.842,56.9651,56.842,56.9515,20200.0
2012-05-31 15:30:00,83.27,83.29,83.18,83.26,16600.0,56.9515,56.9651,56.8899,56.9446,16600.0
2012-05-31 15:35:00,83.27,83.36,83.26,83.29,27200.0,56.9515,57.013,56.9446,56.9651,27200.0
2012-05-31 15:40:00,83.28,83.28,83.17,83.19,25900.0,56.9583,56.9583,56.8831,56.8968,25900.0
2012-05-31 15:45:00,83.18,83.19,82.95,82.98,35900.0,56.8899,56.8968,56.7326,56.7531,35900.0
2012-05-31 15:50:00,82.98,82.99,82.86,82.88,58700.0,56.7531,56.76,56.6711,56.6847,58700.0
2012-05-31 15:55:00,82.86,82.91,82.76,82.81,98300.0,56.6711,56.7053,56.6027,56.6369,98300.0
2012-06-01 09:30:00,81.65,82.02,81.64,82.0,31000.0,55.8435,56.0965,55.8367,56.0829,31000.0
2012-06-01 09:35:00,82.0,82.0,81.35,81.61,31800.0,56.0829,56.0829,55.6383,55.8161,31800.0
2012-06-01 09:40:00,81.63,81.66,81.53,81.53,18400.0,55.8298,55.8503,55.7614,55.7614,18400.0
2012-06-01 09:45:00,81.53,81.54,81.38,81.4,17400.0,55.7614,55.7683,55.6588,55.6725,17400.0
2012-06-01 09:50:00,81.4,81.45,81.25,81.34,29700.0,55.6725,55.7067,55.5699,55.6315,29700.0
2012-06-01 09:55:00,81.34,81.4,81.01,81.26,70000.0,55.6315,55.6725,55.4058,55.5768,70000.0
2012-06-01 10:00:00,81.25,81.57,81.25,81.54,16500.0,55.5699,55.7888,55.5699,55.7683,16500.0
2012-06-01 10:05:00,81.57,81.61,81.37,81.52,18300.0,55.7888,55.8161,55.652,55.7546,18300.0
2012-06-01 10:10:00,81.53,81.57,81.38,81.39,13300.0,55.7614,55.7888,55.6588,55.6657,13300.0
2012-06-01 10:15:00,81.4,81.49,81.34,81.38,14500.0,55.6725,55.7341,55.6315,55.6588,14500.0
2012-06-01 10:20:00,81.38,81.38,81.29,81.31,21400.0,55.6588,55.6588,55.5973,55.611,21400.0
2012-06-01 10:25:00,81.29,81.3,81.16,81.3,16900.0,55.5973,55.6041,55.5084,55.6041,16900.0
2012-06-01 10:30:00,81.3,81.31,81.18,81.3,17100.0,55.6041,55.611,55.522,55.6041,17100.0
2012-06-01 10:35:00,81.31,81.4,81.27,81.4,16300.0,55.611,55.6725,55.5836,55.6725,16300.0
2012-06-01 10:40:00,81.42,81.54,81.41,81.54,15400.0,55.6862,55.7683,55.6793,55.7683,15400.0
2012-06-01 10:45:00,81.53,81.68,81.51,81.68,12700.0,55.7614,55.864,55.7477,55.864,12700.0
2012-06-01 10:50:00,81.67,81.72,81.66,81.69,11600.0,55.8572,55.8914,55.8503,55.8708,11600.0
2012-06-01 10:55:00,81.7,81.75,81.68,81.68,12400.0,55.8777,55.9119,55.864,55.864,12400.0
2012-06-01 11:00:00,81.7,81.7,81.59,81.66,13900.0,55.8777,55.8777,55.8025,55.8503,13900.0
2012-06-01 11:05:00,81.65,81.72,81.6,81.6,23700.0,55.8435,55.8914,55.8093,55.8093,23700.0
2012-06-01 11:10:00,81.6,81.67,81.58,81.62,16700.0,55.8093,55.8572,55.7956,55.823,16700.0
2012-06-01 11:15:00,81.62,81.71,81.62,81.69,9100.0,55.823,55.8845,55.823,55.8708,9100.0
2012-06-01 11:20:00,81.69,81.72,81.64,81.68,13700.0,55.8708,55.8914,55.8367,55.864,13700.0
2012-06-01 11:25:00,81.67,81.69,81.6,81.6,13200.0,55.8572,55.8708,55.8093,55.8093,13200.0
2012-06-01 11:30:00,81.62,81.63,81.51,81.52,17800.0,55.823,55.8298,55.7477,55.7546,17800.0
2012-06-01 11:35:00,81.52,81.6,81.47,81.47,12700.0,55.7546,55.8093,55.7204,55.7204,12700.0
2012-06-01 11:40:00,81.47,81.47,81.41,81.46,9300.0,55.7204,55.7204,55.6793,55.7135,9300.0
2012-06-01 11:45:00,81.46,81.48,81.44,81.47,8400.0,55.7135,55.7272,55.6999,55.7204,8400.0
2012-06-01 11:50:00,81.45,81.52,81.44,81.48,11500.0,55.7067,55.7546,55.6999,55.7272,11500.0
2012-06-01 11:55:00,81.5,81.58,81.47,81.55,12900.0,55.7409,55.7956,55.7204,55.7751,12900.0
2012-06-01 12:00:00,81.55,81.55,81.49,81.5,10900.0,55.7751,55.7751,55.7341,55.7409,10900.0
2012-06-01 12:05:00,81.5,81.56,81.49,81.5,9000.0,55.7409,55.7819,55.7341,55.7409,9000.0
2012-06-01 12:10:00,81.49,81.58,81.49,81.56,8100.0,55.7341,55.7956,55.7341,55.7819,8100.0
2012-06-01 12:15:00,81.56,81.61,81.56,81.58,12700.0,55.7819,55.8161,55.7819,55.7956,12700.0
2012-06-01 12:20:00,81.58,81.59,81.5,81.52,10800.0,55.7956,55.8025,55.7409,55.7546,10800.0
2012-06-01 12:25:00,81.5,81.52,81.42,81.48,8600.0,55.7409,55.7546,55.6862,55.7272,8600.0
2012-06-01 12:30:00,81.48,81.51,81.45,81.48,10200.0,55.7272,55.7477,55.7067,55.7272,10200.0
2012-06-01 12:35:00,81.46,81.55,81.46,81.53,16800.0,55.7135,55.7751,55.7135,55.7614,16800.0
2012-06-01 12:40:00,81.55,81.56,81.48,81.5,11800.0,55.7751,55.7819,55.7272,55.7409,11800.0
2012-06-01 12:45:00,81.48,81.59,81.48,81.59,11100.0,55.7272,55.8025,55.7272,55.8025,11100.0
2012-06-01 12:50:00,81.57,81.62,81.56,81.6,5700.0,55.7888,55.823,55.7819,55.8093,5700.0
2012-06-01 12:55:00,81.61,81.61,81.56,81.56,7700.0,55.8161,55.8161,55.7819,55.7819,7700.0
2012-06-01 13:00:00,81.58,81.58,81.5,81.55,16600.0,55.7956,55.7956,55.7409,55.7751,16600.0
2012-06-01 13:05:00,81.55,81.59,81.55,81.58,26500.0,55.7751,55.8025,55.7751,55.7956,26500.0
2012-06-01 13:10:00,81.56,81.65,81.56,81.63,14700.0,55.7819,55.8435,55.7819,55.8298,14700.0
2012-06-01 13:15:00,81.64,81.65,81.58,81.58,11800.0,55.8367,55.8435,55.7956,55.7956,11800.0
2012-06-01 13:20:00,81.6,81.63,81.56,81.6,26400.0,55.8093,55.8298,55.7819,55.8093,26400.0
2012-06-01 13:25:00,81.6,81.62,81.56,81.56,16800.0,55.8093,55.823,55.7819,55.7819,16800.0
2012-06-01 13:30:00,81.56,81.59,81.47,81.47,29800.0,55.7819,55.8025,55.7204,55.7204,29800.0
2012-06-01 13:35:00,81.49,81.51,81.46,81.47,18300.0,55.7341,55.7477,55.7135,55.7204,18300.0
2012-06-01 13:40:00,81.47,81.63,81.46,81.63,15500.0,55.7204,55.8298,55.7135,55.8298,15500.0
2012-06-01 13:45:00,81.65,81.66,81.62,81.64,8300.0,55.8435,55.8503,55.823,55.8367,8300.0
2012-06-01 13:50:00,81.63,81.63,81.52,81.52,10000.0,55.8298,55.8298,55.7546,55.7546,10000.0
2012-06-01 13:55:00,81.53,81.55,81.48,81.53,8100.0,55.7614,55.7751,55.7272,55.7614,8100.0
2012-06-01 14:00:00,81.54,81.54,81.44,81.48,21100.0,55.7683,55.7683,55.6999,55.7272,21100.0
2012-06-01 14:05:00,81.48,81.52,81.45,81.51,16000.0,55.7272,55.7546,55.7067,55.7477,16000.0
2012-06-01 14:10:00,81.5,81.51,81.46,81.48,19000.0,55.7409,55.7477,55.7135,55.7272,19000.0
2012-06-01 14:15:00,81.47,81.56,81.47,81.56,10700.0,55.7204,55.7819,55.7204,55.7819,10700.0
2012-06-01 14:20:00,81.56,81.69,81.55,81.69,19500.0,55.7819,55.8708,55.7751,55.8708,19500.0
2012-06-01 14:25:00,81.67,81.71,81.65,81.7,26000.0,55.8572,55.8845,55.8435,55.8777,26000.0
2012-06-01 14:30:00,81.7,81.83,81.69,81.8,28400.0,55.8777,55.9666,55.8708,55.9461,28400.0
2012-06-01 14:35:00,81.8,81.88,81.76,81.88,18200.0,55.9461,56.0008,55.9187,56.0008,18200.0
2012-06-01 14:40:00,81.87,81.87,81.72,81.79,16000.0,55.994,55.994,55.8914,55.9392,16000.0
2012-06-01 14:45:00,81.78,81.78,81.7,81.77,16400.0,55.9324,55.9324,55.8777,55.9256,16400.0
2012-06-01 14:50:00,81.76,81.77,81.65,81.66,21900.0,55.9187,55.9256,55.8435,55.8503,21900.0
2012-06-01 14:55:00,81.66,81.66,81.57,81.57,16900.0,55.8503,55.8503,55.7888,55.7888,16900.0
2012-06-01 15:00:00,81.58,81.6,81.51,81.54,12700.0,55.7956,55.8093,55.7477,55.7683,12700.0
2012-06-01 15:05:00,81.53,81.58,81.5,81.58,14000.0,55.7614,55.7956,55.7409,55.7956,14000.0
2012-06-01 15:10:00,81.58,81.61,81.49,81.53,20000.0,55.7956,55.8161,55.7341,55.7614,20000.0
2012-06-01 15:15:00,81.52,81.58,81.46,81.48,29400.0,55.7546,55.7956,55.7135,55.7272,29400.0
2012-06-01 15:20:00,81.49,81.5,81.45,81.49,29900.0,55.7341,55.7409,55.7067,55.7341,29900.0
2012-06-01 15:25:00,81.49,81.57,81.47,81.47,30600.0,55.7341,55.7888,55.7204,55.7204,30600.0
2012-06-01 15:30:00,81.48,81.55,81.47,81.54,61900.0,55.7272,55.7751,55.7204,55.7683,61900.0
2012-06-01 15:35:00,81.54,81.55,81.4,81.42,42100.0,55.7683,55.7751,55.6725,55.6862,42100.0
2012-06-01 15:40:00,81.41,81.49,81.37,81.39,49900.0,55.6793,55.7341,55.652,55.6657,49900.0
2012-06-01 15:45:00,81.39,81.39,81.19,81.19,74000.0,55.6657,55.6657,55.5289,55.5289,74000.0
2012-06-01 15:50:00,81.2,81.3,81.19,81.2,62500.0,55.5357,55.6041,55.5289,55.5357,62500.0
2012-06-01 15:55:00,81.2,81.31,81.19,81.21,98500.0,55.5357,55.611,55.5289,55.5426,98500.0
2012-06-04 09:30:00,81.37,81.4,81.17,81.2,22000.0,55.652,55.6725,55.5152,55.5357,22000.0
2012-06-04 09:35:00,81.2,81.96,81.17,81.66,56100.0,55.5357,56.0555,55.5152,55.8503,56100.0
2012-06-04 09:40:00,81.64,81.64,81.24,81.28,14500.0,55.8367,55.8367,55.5631,55.5904,14500.0
2012-06-04 09:45:00,81.26,81.41,81.22,81.3,18900.0,55.5768,55.6793,55.5494,55.6041,18900.0
2012-06-04 09:50:00,81.29,81.31,81.14,81.17,19100.0,55.5973,55.611,55.4947,55.5152,19100.0
2012-06-04 09:55:00,81.13,81.21,81.0,81.16,24500.0,55.4878,55.5426,55.3989,55.5084,24500.0
2012-06-04 10:00:00,81.16,81.2,81.05,81.2,10400.0,55.5084,55.5357,55.4331,55.5357,10400.0
2012-06-04 10:05:00,81.21,81.21,81.1,81.21,21200.0,55.5426,55.5426,55.4673,55.5426,21200.0
2012-06-04 10:10:00,81.21,81.3,81.21,81.25,8400.0,55.5426,55.6041,55.5426,55.5699,8400.0
2012-06-04 10:15:00,81.27,81.34,81.16,81.24,17800.0,55.5836,55.6315,55.5084,55.5631,17800.0
2012-06-04 10:20:00,81.26,81.28,81.13,81.19,13200.0,55.5768,55.5904,55.4878,55.5289,13200.0
2012-06-04 10:25:00,81.19,81.27,81.11,81.12,12400.0,55.5289,55.5836,55.4742,55.481,12400.0
2012-06-04 10:30:00,81.12,81.13,80.98,80.98,5200.0,55.481,55.4878,55.3853,55.3853,5200.0
2012-06-04 10:35:00,80.96,81.01,80.84,80.89,15200.0,55.3716,55.4058,55.2895,55.3237,15200.0
2012-06-04 10:40:00,80.9,81.02,80.85,80.87,28200.0,55.3305,55.4126,55.2963,55.31,28200.0
2012-06-04 10:45:00,80.87,81.0,80.8,80.98,27500.0,55.31,55.3989,55.2621,55.3853,27500.0
2012-06-04 10:50:00,80.98,81.12,80.96,81.12,15200.0,55.3853,55.481,55.3716,55.481,15200.0
2012-06-04 10:55:00,81.11,81.22,81.11,81.18,19700.0,55.4742,55.5494,55.4742,55.522,19700.0
2012-06-04 11:00:00,81.17,81.23,81.15,81.19,36200.0,55.5152,55.5562,55.5015,55.5289,36200.0
2012-06-04 11:05:00,81.19,81.21,81.12,81.12,24000.0,55.5289,55.5426,55.481,55.481,24000.0
2012-06-04 11:10:00,81.12,81.19,81.08,81.13,27400.0,55.481,55.5289,55.4536,55.4878,27400.0
2012-06-04 11:15:00,81.13,81.17,81.06,81.09,19600.0,55.4878,55.5152,55.44,55.4605,19600.0
2012-06-04 11:20:00,81.09,81.24,81.09,81.22,10300.0,55.4605,55.5631,55.4605,55.5494,10300.0
2012-06-04 11:25:00,81.22,81.24,81.16,81.16,9000.0,55.5494,55.5631,55.5084,55.5084,9000.0
2012-06-04 11:30:00,81.17,81.2,81.12,81.12,16600.0,55.5152,55.5357,55.481,55.481,16600.0
2012-06-04 11:35:00,81.12,81.12,81.05,81.06,12500.0,55.481,55.481,55.4331,55.44,12500.0
2012-06-04 11:40:00,81.06,81.15,81.03,81.08,59500.0,55.44,55.5015,55.4194,55.4536,59500.0
2012-06-04 11:45:00,81.08,81.15,81.08,81.13,14900.0,55.4536,55.5015,55.4536,55.4878,14900.0
2012-06-04 11:50:00,81.13,81.15,81.09,81.11,17900.0,55.4878,55.5015,55.4605,55.4742,17900.0
2012-06-04 11:55:00,81.12,81.18,81.12,81.15,7000.0,55.481,55.522,55.481,55.5015,7000.0
2012-06-04 12:00:00,81.14,81.16,81.1,81.13,14400.0,55.4947,55.5084,55.4673,55.4878,14400.0
2012-06-04 12:05:00,81.12,81.13,81.02,81.02,16000.0,55.481,55.4878,55.4126,55.4126,16000.0
2012-06-04 12:10:00,81.03,81.03,80.85,80.86,16400.0,55.4194,55.4194,55.2963,55.3032,16400.0
2012-06-04 12:15:00,80.86,80.86,80.71,80.78,12700.0,55.3032,55.3032,55.2006,55.2485,12700.0
2012-06-04 12:20:00,80.77,80.78,80.64,80.67,17000.0,55.2416,55.2485,55.1527,55.1732,17000.0
2012-06-04 12:25:00,80.65,80.67,80.58,80.59,17700.0,55.1596,55.1732,55.1117,55.1185,17700.0
2012-06-04 12:30:00,80.59,80.65,80.57,80.65,18100.0,55.1185,55.1596,55.1048,55.1596,18100.0
2012-06-04 12:35:00,80.65,80.75,80.65,80.72,12800.0,55.1596,55.2279,55.1596,55.2074,12800.0
2012-06-04 12:40:00,80.72,80.74,80.67,80.7,7900.0,55.2074,55.2211,55.1732,55.1938,7900.0
2012-06-04 12:45:00,80.71,80.74,80.64,80.65,12700.0,55.2006,55.2211,55.1527,55.1596,12700.0
2012-06-04 12:50:00,80.65,80.67,80.59,80.62,14400.0,55.1596,55.1732,55.1185,55.139,14400.0
2012-06-04 12:55:00,80.63,80.64,80.58,80.59,10900.0,55.1459,55.1527,55.1117,55.1185,10900.0
2012-06-04 13:00:00,80.59,80.65,80.57,80.65,12500.0,55.1185,55.1596,55.1048,55.1596,12500.0
2012-06-04 13:05:00,80.64,80.64,80.56,80.57,12100.0,55.1527,55.1527,55.098,55.1048,12100.0
2012-06-04 13:10:00,80.58,80.58,80.56,80.56,7400.0,55.1117,55.1117,55.098,55.098,7400.0
2012-06-04 13:15:00,80.56,80.62,80.51,80.53,15000.0,55.098,55.139,55.0638,55.0775,15000.0
2012-06-04 13:20:00,80.53,80.56,80.48,80.48,14700.0,55.0775,55.098,55.0433,55.0433,14700.0
2012-06-04 13:25:00,80.48,80.56,80.44,80.55,14800.0,55.0433,55.098,55.0159,55.0912,14800.0
2012-06-04 13:30:00,80.55,80.68,80.54,80.68,10100.0,55.0912,55.1801,55.0843,55.1801,10100.0
2012-06-04 13:35:00,80.68,80.86,80.68,80.84,14900.0,55.1801,55.3032,55.1801,55.2895,14900.0
2012-06-04 13:40:00,80.84,80.87,80.83,80.84,7800.0,55.2895,55.31,55.2827,55.2895,7800.0
2012-06-04 13:45:00,80.85,80.86,80.71,80.76,5000.0,55.2963,55.3032,55.2006,55.2348,5000.0
2012-06-04 13:50:00,80.77,80.81,80.73,80.75,8300.0,55.2416,55.269,55.2143,55.2279,8300.0
2012-06-04 13:55:00,80.75,80.77,80.67,80.77,10600.0,55.2279,55.2416,55.1732,55.2416,10600.0
2012-06-04 14:00:00,80.77,80.78,80.7,80.76,7300.0,55.2416,55.2485,55.1938,55.2348,7300.0
2012-06-04 14:05:00,80.78,80.79,80.68,80.68,10200.0,55.2485,55.2553,55.1801,55.1801,10200.0
2012-06-04 14:10:00,80.69,80.77,80.69,80.72,12200.0,55.1869,55.2416,55.1869,55.2074,12200.0
2012-06-04 14:15:00,80.73,80.88,80.7,80.83,13400.0,55.2143,55.3169,55.1938,55.2827,13400.0
2012-06-04 14:20:00,80.85,80.94,80.84,80.92,13400.0,55.2963,55.3579,55.2895,55.3442,13400.0
2012-06-04 14:25:00,80.93,81.03,80.92,80.99,6700.0,55.3511,55.4194,55.3442,55.3921,6700.0
2012-06-04 14:30:00,80.99,81.07,80.94,81.06,9300.0,55.3921,55.4468,55.3579,55.44,9300.0
2012-06-04 14:35:00,81.07,81.26,81.07,81.18,14700.0,55.4468,55.5768,55.4468,55.522,14700.0
2012-06-04 14:40:00,81.17,81.17,81.08,81.14,15500.0,55.5152,55.5152,55.4536,55.4947,15500.0
2012-06-04 14:45:00,81.15,81.15,81.1,81.11,10400.0,55.5015,55.5015,55.4673,55.4742,10400.0
2012-06-04 14:50:00,81.09,81.11,81.06,81.1,8800.0,55.4605,55.4742,55.44,55.4673,8800.0
2012-06-04 14:55:00,81.11,81.12,80.97,81.0,10100.0,55.4742,55.481,55.3784,55.3989,10100.0
2012-06-04 15:00:00,80.99,81.01,80.97,80.98,9800.0,55.3921,55.4058,55.3784,55.3853,9800.0
2012-06-04 15:05:00,81.0,81.0,80.94,80.94,6300.0,55.3989,55.3989,55.3579,55.3579,6300.0
2012-06-04 15:10:00,80.93,80.93,80.82,80.82,11500.0,55.3511,55.3511,55.2758,55.2758,11500.0
2012-06-04 15:15:00,80.82,80.88,80.76,80.88,13800.0,55.2758,55.3169,55.2348,55.3169,13800.0
2012-06-04 15:20:00,80.9,80.91,80.85,80.87,15700.0,55.3305,55.3374,55.2963,55.31,15700.0
2012-06-04 15:25:00,80.87,80.98,80.84,80.96,32300.0,55.31,55.3853,55.2895,55.3716,32300.0
2012-06-04 15:30:00,80.95,80.95,80.79,80.82,37000.0,55.3647,55.3647,55.2553,55.2758,37000.0
2012-06-04 15:35:00,80.83,80.9,80.77,80.89,40900.0,55.2827,55.3305,55.2416,55.3237,40900.0
2012-06-04 15:40:00,80.89,81.01,80.85,81.0,33900.0,55.3237,55.4058,55.2963,55.3989,33900.0
2012-06-04 15:45:00,81.01,81.06,80.97,81.02,25200.0,55.4058,55.44,55.3784,55.4126,25200.0
2012-06-04 15:50:00,81.02,81.12,81.01,81.03,31400.0,55.4126,55.481,55.4058,55.4194,31400.0
2012-06-04 15:55:00,81.03,81.1,81.02,81.02,60400.0,55.4194,55.4673,55.4126,55.4126,60400.0
2012-06-05 09:30:00,80.81,80.92,80.3,80.31,35100.0,55.269,55.3442,54.9202,54.927,35100.0
2012-06-05 09:35:00,80.32,80.52,80.24,80.44,20800.0,54.9339,55.0706,54.8791,55.0159,20800.0
2012-06-05 09:40:00,80.45,80.46,80.23,80.28,21400.0,55.0228,55.0296,54.8723,54.9065,21400.0
2012-06-05 09:45:00,80.31,80.55,80.28,80.29,15800.0,54.927,55.0912,54.9065,54.9133,15800.0
2012-06-05 09:50:00,80.28,80.33,80.14,80.3,32800.0,54.9065,54.9407,54.8107,54.9202,32800.0
2012-06-05 09:55:00,80.3,80.38,80.26,80.26,11200.0,54.9202,54.9749,54.8928,54.8928,11200.0
2012-06-05 10:00:00,80.28,80.72,80.28,80.68,18700.0,54.9065,55.2074,54.9065,55.1801,18700.0
2012-06-05 10:05:00,80.67,80.79,80.65,80.73,18100.0,55.1732,55.2553,55.1596,55.2143,18100.0
2012-06-05 10:10:00,80.7,80.7,80.61,80.65,12700.0,55.1938,55.1938,55.1322,55.1596,12700.0
2012-06-05 10:15:00,80.65,80.74,80.55,80.59,17500.0,55.1596,55.2211,55.0912,55.1185,17500.0
2012-06-05 10:20:00,80.57,80.76,80.57,80.75,10000.0,55.1048,55.2348,55.1048,55.2279,10000.0
2012-06-05 10:25:00,80.76,80.85,80.74,80.78,17200.0,55.2348,55.2963,55.2211,55.2485,17200.0
2012-06-05 10:30:00,80.79,80.81,80.61,80.71,22800.0,55.2553,55.269,55.1322,55.2006,22800.0
2012-06-05 10:35:00,80.72,80.78,80.66,80.7,23900.0,55.2074,55.2485,55.1664,55.1938,23900.0
2012-06-05 10:40:00,80.7,80.72,80.63,80.67,16900.0,55.1938,55.2074,55.1459,55.1732,16900.0
2012-06-05 10:45:00,80.69,80.7,80.56,80.62,15400.0,55.1869,55.1938,55.098,55.139,15400.0
2012-06-05 10:50:00,80.63,80.63,80.52,80.56,11100.0,55.1459,55.1459,55.0706,55.098,11100.0
2012-06-05 10:55:00,80.58,80.6,80.48,80.55,14700.0,55.1117,55.1254,55.0433,55.0912,14700.0
2012-06-05 11:00:00,80.55,80.6,80.52,80.58,17500.0,55.0912,55.1254,55.0706,55.1117,17500.0
2012-06-05 11:05:00,80.57,80.6,80.56,80.56,5600.0,55.1048,55.1254,55.098,55.098,5600.0
2012-06-05 11:10:00,80.54,80.64,80.54,80.62,11200.0,55.0843,55.1527,55.0843,55.139,11200.0
2012-06-05 11:15:00,80.62,80.67,80.61,80.67,10000.0,55.139,55.1732,55.1322,55.1732,10000.0
2012-06-05 11:20:00,80.67,80.69,80.65,80.65,4600.0,55.1732,55.1869,55.1596,55.1596,4600.0
2012-06-05 11:25:00,80.64,80.7,80.63,80.63,6900.0,55.1527,55.1938,55.1459,55.1459,6900.0
2012-06-05 11:30:00,80.65,80.73,80.6,80.6,9000.0,55.1596,55.2143,55.1254,55.1254,9000.0
2012-06-05 11:35:00,80.6,80.63,80.5,80.55,14600.0,55.1254,55.1459,55.057,55.0912,14600.0
2012-06-05 11:40:00,80.55,80.55,80.43,80.47,10000.0,55.0912,55.0912,55.0091,55.0364,10000.0
2012-06-05 11:45:00,80.47,80.53,80.45,80.5,15300.0,55.0364,55.0775,55.0228,55.057,15300.0
2012-06-05 11:50:00,80.51,80.58,80.48,80.53,37200.0,55.0638,55.1117,55.0433,55.0775,37200.0
2012-06-05 11:55:00,80.54,80.54,80.47,80.48,22800.0,55.0843,55.0843,55.0364,55.0433,22800.0
2012-06-05 12:00:00,80.51,80.57,80.5,80.57,7700.0,55.0638,55.1048,55.057,55.1048,7700.0
2012-06-05 12:05:00,80.58,80.68,80.58,80.63,15400.0,55.1117,55.1801,55.1117,55.1459,15400.0
2012-06-05 12:10:00,80.62,80.67,80.6,80.64,16800.0,55.139,55.1732,55.1254,55.1527,16800.0
2012-06-05 12:15:00,80.64,80.64,80.52,80.56,14400.0,55.1527,55.1527,55.0706,55.098,14400.0
2012-06-05 12:20:00,80.56,80.57,80.51,80.56,10000.0,55.098,55.1048,55.0638,55.098,10000.0
2012-06-05 12:25:00,80.54,80.58,80.53,80.57,9600.0,55.0843,55.1117,55.0775,55.1048,9600.0
2012-06-05 12:30:00,80.58,80.72,80.58,80.72,20100.0,55.1117,55.2074,55.1117,55.2074,20100.0
2012-06-05 12:35:00,80.72,80.73,80.63,80.69,8200.0,55.2074,55.2143,55.1459,55.1869,8200.0
2012-06-05 12:40:00,80.66,80.66,80.62,80.62,6200.0,55.1664,55.1664,55.139,55.139,6200.0
2012-06-05 12:45:00,80.62,80.64,80.54,80.54,9500.0,55.139,55.1527,55.0843,55.0843,9500.0
2012-06-05 12:50:00,80.54,80.58,80.54,80.54,10600.0,55.0843,55.1117,55.0843,55.0843,10600.0
2012-06-05 12:55:00,80.54,80.59,80.53,80.56,11200.0,55.0843,55.1185,55.0775,55.098,11200.0
2012-06-05 13:00:00,80.54,80.57,80.5,80.55,17700.0,55.0843,55.1048,55.057,55.0912,17700.0
2012-06-05 13:05:00,80.54,80.57,80.53,80.55,5200.0,55.0843,55.1048,55.0775,55.0912,5200.0
2012-06-05 13:10:00,80.55,80.61,80.54,80.58,8200.0,55.0912,55.1322,55.0843,55.1117,8200.0
2012-06-05 13:15:00,80.59,80.59,80.52,80.57,15100.0,55.1185,55.1185,55.0706,55.1048,15100.0
2012-06-05 13:20:00,80.58,80.62,80.55,80.62,17300.0,55.1117,55.139,55.0912,55.139,17300.0
2012-06-05 13:25:00,80.62,80.69,80.62,80.66,11600.0,55.139,55.1869,55.139,55.1664,11600.0
2012-06-05 13:30:00,80.66,80.75,80.64,80.71,21500.0,55.1664,55.2279,55.1527,55.2006,21500.0
2012-06-05 13:35:00,80.7,80.73,80.68,80.68,3400.0,55.1938,55.2143,55.1801,55.1801,3400.0
2012-06-05 13:40:00,80.69,80.73,80.66,80.71,8000.0,55.1869,55.2143,55.1664,55.2006,8000.0
2012-06-05 13:45:00,80.7,80.75,80.7,80.74,12100.0,55.1938,55.2279,55.1938,55.2211,12100.0
2012-06-05 13:50:00,80.75,80.8,80.73,80.77,11000.0,55.2279,55.2621,55.2143,55.2416,11000.0
2012-06-05 13:55:00,80.76,80.8,80.73,80.79,7000.0,55.2348,55.2621,55.2143,55.2553,7000.0
2012-06-05 14:00:00,80.78,80.79,80.73,80.75,12100.0,55.2485,55.2553,55.2143,55.2279,12100.0
2012-06-05 14:05:00,80.75,80.84,80.74,80.81,17600.0,55.2279,55.2895,55.2211,55.269,17600.0
2012-06-05 14:10:00,80.8,80.85,80.78,80.82,10800.0,55.2621,55.2963,55.2485,55.2758,10800.0
2012-06-05 14:15:00,80.81,80.9,80.79,80.85,17200.0,55.269,55.3305,55.2553,55.2963,17200.0
2012-06-05 14:20:00,80.85,80.87,80.82,80.86,9200.0,55.2963,55.31,55.2758,55.3032,9200.0
2012-06-05 14:25:00,80.87,80.89,80.85,80.87,10100.0,55.31,55.3237,55.2963,55.31,10100.0
2012-06-05 14:30:00,80.88,80.88,80.81,80.84,11800.0,55.3169,55.3169,55.269,55.2895,11800.0
2012-06-05 14:35:00,80.85,80.88,80.78,80.8,9900.0,55.2963,55.3169,55.2485,55.2621,9900.0
2012-06-05 14:40:00,80.8,80.83,80.75,80.77,13600.0,55.2621,55.2827,55.2279,55.2416,13600.0
2012-06-05 14:45:00,80.77,80.81,80.76,80.77,8000.0,55.2416,55.269,55.2348,55.2416,8000.0
2012-06-05 14:50:00,80.76,80.82,80.76,80.8,13800.0,55.2348,55.2758,55.2348,55.2621,13800.0
2012-06-05 14:55:00,80.8,80.82,80.76,80.78,13900.0,55.2621,55.2758,55.2348,55.2485,13900.0
2012-06-05 15:00:00,80.78,80.89,80.78,80.8,20700.0,55.2485,55.3237,55.2485,55.2621,20700.0
2012-06-05 15:05:00,80.8,80.81,80.76,80.76,15700.0,55.2621,55.269,55.2348,55.2348,15700.0
2012-06-05 15:10:00,80.76,80.78,80.72,80.78,28800.0,55.2348,55.2485,55.2074,55.2485,28800.0
2012-06-05 15:15:00,80.76,80.81,80.76,80.8,16200.0,55.2348,55.269,55.2348,55.2621,16200.0
2012-06-05 15:20:00,80.8,80.87,80.8,80.85,17600.0,55.2621,55.31,55.2621,55.2963,17600.0
2012-06-05 15:25:00,80.85,80.89,80.83,80.84,21900.0,55.2963,55.3237,55.2827,55.2895,21900.0
2012-06-05 15:30:00,80.85,80.87,80.81,80.82,36000.0,55.2963,55.31,55.269,55.2758,36000.0
2012-06-05 15:35:00,80.82,80.87,80.8,80.86,19300.0,55.2758,55.31,55.2621,55.3032,19300.0
2012-06-05 15:40:00,80.86,80.89,80.83,80.83,24500.0,55.3032,55.3237,55.2827,55.2827,24500.0
2012-06-05 15:45:00,80.84,80.86,80.75,80.81,23700.0,55.2895,55.3032,55.2279,55.269,23700.0
2012-06-05 15:50:00,80.82,80.9,80.8,80.9,59500.0,55.2758,55.3305,55.2621,55.3305,59500.0
2012-06-05 15:55:00,80.89,80.9,80.8,80.83,88400.0,55.3237,55.3305,55.2621,55.2827,88400.0
2012-06-06 09:30:00,81.79,81.84,81.45,81.69,26400.0,55.9392,55.9734,55.7067,55.8708,26400.0
2012-06-06 09:35:00,81.69,81.74,81.28,81.4,15200.0,55.8708,55.905,55.5904,55.6725,15200.0
2012-06-06 09:40:00,81.46,81.64,81.42,81.63,20500.0,55.7135,55.8367,55.6862,55.8298,20500.0
2012-06-06 09:45:00,81.59,81.71,81.56,81.63,13300.0,55.8025,55.8845,55.7819,55.8298,13300.0
2012-06-06 09:50:00,81.68,81.68,81.54,81.6,17800.0,55.864,55.864,55.7683,55.8093,17800.0
2012-06-06 09:55:00,81.62,81.74,81.61,81.61,11500.0,55.823,55.905,55.8161,55.8161,11500.0
2012-06-06 10:00:00,81.6,81.76,81.6,81.7,13200.0,55.8093,55.9187,55.8093,55.8777,13200.0
2012-06-06 10:05:00,81.67,81.77,81.65,81.77,10300.0,55.8572,55.9256,55.8435,55.9256,10300.0
2012-06-06 10:10:00,81.76,81.8,81.69,81.72,7400.0,55.9187,55.9461,55.8708,55.8914,7400.0
2012-06-06 10:15:00,81.75,81.75,81.62,81.64,8200.0,55.9119,55.9119,55.823,55.8367,8200.0
2012-06-06 10:20:00,81.62,81.68,81.61,81.64,6600.0,55.823,55.864,55.8161,55.8367,6600.0
2012-06-06 10:25:00,81.63,81.68,81.59,81.66,9300.0,55.8298,55.864,55.8025,55.8503,9300.0
2012-06-06 10:30:00,81.66,81.66,81.49,81.52,13100.0,55.8503,55.8503,55.7341,55.7546,13100.0
2012-06-06 10:35:00,81.52,81.57,81.5,81.51,10900.0,55.7546,55.7888,55.7409,55.7477,10900.0
2012-06-06 10:40:00,81.53,81.62,81.51,81.62,7000.0,55.7614,55.823,55.7477,55.823,7000.0
2012-06-06 10:45:00,81.59,81.65,81.59,81.61,9900.0,55.8025,55.8435,55.8025,55.8161,9900.0
2012-06-06 10:50:00,81.63,81.69,81.6,81.69,9900.0,55.8298,55.8708,55.8093,55.8708,9900.0
2012-06-06 10:55:00,81.69,81.76,81.65,81.74,17600.0,55.8708,55.9187,55.8435,55.905,17600.0
2012-06-06 11:00:00,81.75,81.78,81.73,81.75,10500.0,55.9119,55.9324,55.8982,55.9119,10500.0
2012-06-06 11:05:00,81.74,81.81,81.74,81.8,8200.0,55.905,55.9529,55.905,55.9461,8200.0
2012-06-06 11:10:00,81.8,81.84,81.78,81.82,13500.0,55.9461,55.9734,55.9324,55.9598,13500.0
2012-06-06 11:15:00,81.84,81.84,81.79,81.8,9900.0,55.9734,55.9734,55.9392,55.9461,9900.0
2012-06-06 11:20:00,81.8,81.93,81.78,81.86,12600.0,55.9461,56.035,55.9324,55.9871,12600.0
2012-06-06 11:25:00,81.86,81.89,81.8,81.86,17000.0,55.9871,56.0076,55.9461,55.9871,17000.0
2012-06-06 11:30:00,81.85,81.87,81.72,81.77,15300.0,55.9803,55.994,55.8914,55.9256,15300.0
2012-06-06 11:35:00,81.78,81.87,81.76,81.87,16700.0,55.9324,55.994,55.9187,55.994,16700.0
2012-06-06 11:40:00,81.84,81.88,81.83,81.83,6800.0,55.9734,56.0008,55.9666,55.9666,6800.0
2012-06-06 11:45:00,81.85,81.86,81.82,81.83,14200.0,55.9803,55.9871,55.9598,55.9666,14200.0
2012-06-06 11:50:00,81.83,81.84,81.72,81.72,8900.0,55.9666,55.9734,55.8914,55.8914,8900.0
2012-06-06 11:55:00,81.72,81.73,81.66,81.72,11300.0,55.8914,55.8982,55.8503,55.8914,11300.0
2012-06-06 12:00:00,81.71,81.85,81.71,81.83,16300.0,55.8845,55.9803,55.8845,55.9666,16300.0
2012-06-06 12:05:00,81.83,81.91,81.83,81.88,19100.0,55.9666,56.0213,55.9666,56.0008,19100.0
2012-06-06 12:10:00,81.9,81.91,81.81,81.87,24800.0,56.0145,56.0213,55.9529,55.994,24800.0
2012-06-06 12:15:00,81.87,81.91,81.83,81.86,21300.0,55.994,56.0213,55.9666,55.9871,21300.0
2012-06-06 12:20:00,81.85,81.92,81.84,81.88,16000.0,55.9803,56.0282,55.9734,56.0008,16000.0
2012-06-06 12:25:00,81.86,81.94,81.83,81.83,13000.0,55.9871,56.0418,55.9666,55.9666,13000.0
2012-06-06 12:30:00,81.83,81.89,81.8,81.89,7200.0,55.9666,56.0076,55.9461,56.0076,7200.0
2012-06-06 12:35:00,81.89,81.93,81.88,81.92,16400.0,56.0076,56.035,56.0008,56.0282,16400.0
2012-06-06 12:40:00,81.9,81.97,81.9,81.95,11800.0,56.0145,56.0624,56.0145,56.0487,11800.0
2012-06-06 12:45:00,81.94,82.01,81.93,82.0,11200.0,56.0418,56.0897,56.035,56.0829,11200.0
2012-06-06 12:50:00,82.0,82.01,81.92,81.98,19600.0,56.0829,56.0897,56.0282,56.0692,19600.0
2012-06-06 12:55:00,81.97,82.01,81.96,81.98,14500.0,56.0624,56.0897,56.0555,56.0692,14500.0
2012-06-06 13:00:00,81.98,82.03,81.91,81.92,30200.0,56.0692,56.1034,56.0213,56.0282,30200.0
2012-06-06 13:05:00,81.91,81.99,81.9,81.98,15000.0,56.0213,56.076,56.0145,56.0692,15000.0
2012-06-06 13:10:00,81.99,82.01,81.87,81.92,39800.0,56.076,56.0897,55.994,56.0282,39800.0
2012-06-06 13:15:00,81.91,81.95,81.89,81.92,10000.0,56.0213,56.0487,56.0076,56.0282,10000.0
2012-06-06 13:20:00,81.93,81.96,81.87,81.93,24500.0,56.035,56.0555,55.994,56.035,24500.0
2012-06-06 13:25:00,81.92,81.96,81.9,81.96,17500.0,56.0282,56.0555,56.0145,56.0555,17500.0
2012-06-06 13:30:00,81.96,81.97,81.9,81.91,24600.0,56.0555,56.0624,56.0145,56.0213,24600.0
2012-06-06 13:35:00,81.94,81.95,81.85,81.9,18500.0,56.0418,56.0487,55.9803,56.0145,18500.0
2012-06-06 13:40:00,81.9,81.96,81.89,81.94,12300.0,56.0145,56.0555,56.0076,56.0418,12300.0
2012-06-06 13:45:00,81.92,81.98,81.91,81.96,9900.0,56.0282,56.0692,56.0213,56.0555,9900.0
2012-06-06 13:50:00,81.96,82.01,81.94,82.01,16300.0,56.0555,56.0897,56.0418,56.0897,16300.0
2012-06-06 13:55:00,82.0,82.03,81.96,81.98,12700.0,56.0829,56.1034,56.0555,56.0692,12700.0
2012-06-06 14:00:00,81.99,82.07,81.97,81.99,26500.0,56.076,56.1307,56.0624,56.076,26500.0
2012-06-06 14:05:00,81.99,82.04,81.93,81.97,33000.0,56.076,56.1102,56.035,56.0624,33000.0
2012-06-06 14:10:00,81.98,82.0,81.88,81.9,29100.0,56.0692,56.0829,56.0008,56.0145,29100.0
2012-06-06 14:15:00,81.89,81.97,81.88,81.94,28000.0,56.0076,56.0624,56.0008,56.0418,28000.0
2012-06-06 14:20:00,81.93,81.98,81.82,81.83,28500.0,56.035,56.0692,55.9598,55.9666,28500.0
2012-06-06 14:25:00,81.82,81.93,81.8,81.91,40500.0,55.9598,56.035,55.9461,56.0213,40500.0
2012-06-06 14:30:00,81.91,82.04,81.89,82.01,30500.0,56.0213,56.1102,56.0076,56.0897,30500.0
2012-06-06 14:35:00,82.01,82.05,81.98,82.03,19000.0,56.0897,56.1171,56.0692,56.1034,19000.0
2012-06-06 14:40:00,82.01,82.11,82.01,82.09,27800.0,56.0897,56.1581,56.0897,56.1444,27800.0
2012-06-06 14:45:00,82.1,82.12,82.05,82.1,22700.0,56.1513,56.1649,56.1171,56.1513,22700.0
2012-06-06 14:50:00,82.11,82.12,82.02,82.09,37000.0,56.1581,56.1649,56.0965,56.1444,37000.0
2012-06-06 14:55:00,82.07,82.12,81.98,82.04,52600.0,56.1307,56.1649,56.0692,56.1102,52600.0
2012-06-06 15:00:00,82.04,82.1,81.99,82.08,28500.0,56.1102,56.1513,56.076,56.1376,28500.0
2012-06-06 15:05:00,82.08,82.11,82.03,82.1,30100.0,56.1376,56.1581,56.1034,56.1513,30100.0
2012-06-06 15:10:00,82.09,82.13,82.03,82.04,47200.0,56.1444,56.1718,56.1034,56.1102,47200.0
2012-06-06 15:15:00,82.03,82.05,81.92,81.98,62100.0,56.1034,56.1171,56.0282,56.0692,62100.0
2012-06-06 15:20:00,81.98,82.02,81.93,81.96,45200.0,56.0692,56.0965,56.035,56.0555,45200.0
2012-06-06 15:25:00,81.95,82.06,81.93,81.99,46300.0,56.0487,56.1239,56.035,56.076,46300.0
2012-06-06 15:30:00,81.98,82.02,81.94,82.01,57400.0,56.0692,56.0965,56.0418,56.0897,57400.0
2012-06-06 15:35:00,82.02,82.09,82.01,82.02,58100.0,56.0965,56.1444,56.0897,56.0965,58100.0
2012-06-06 15:40:00,82.02,82.21,82.01,82.19,64200.0,56.0965,56.2265,56.0897,56.2128,64200.0
2012-06-06 15:45:00,82.19,82.26,82.16,82.21,63000.0,56.2128,56.2607,56.1923,56.2265,63000.0
2012-06-06 15:50:00,82.22,82.34,82.19,82.33,67000.0,56.2333,56.3154,56.2128,56.3086,67000.0
2012-06-06 15:55:00,82.34,82.44,82.19,82.36,263100.0,56.3154,56.3838,56.2128,56.3291,263100.0
2012-06-07 09:30:00,83.04,83.39,82.69,83.33,30700.0,56.7942,57.0335,56.5548,56.9925,30700.0
2012-06-07 09:35:00,83.41,83.57,83.32,83.5,20600.0,57.0472,57.1567,56.9857,57.1088,20600.0
2012-06-07 09:40:00,83.49,83.55,83.34,83.52,19600.0,57.1019,57.143,56.9993,57.1225,19600.0
2012-06-07 09:45:00,83.52,83.65,83.43,83.59,27300.0,57.1225,57.2114,57.0609,57.1703,27300.0
2012-06-07 09:50:00,83.59,83.64,83.42,83.54,17500.0,57.1703,57.2045,57.0541,57.1361,17500.0
2012-06-07 09:55:00,83.48,83.59,83.41,83.46,22300.0,57.0951,57.1703,57.0472,57.0814,22300.0
2012-06-07 10:00:00,83.49,83.61,83.36,83.54,29900.0,57.1019,57.184,57.013,57.1361,29900.0
2012-06-07 10:05:00,83.55,83.65,83.45,83.47,41900.0,57.143,57.2114,57.0746,57.0883,41900.0
2012-06-07 10:10:00,83.46,83.61,83.44,83.52,15700.0,57.0814,57.184,57.0677,57.1225,15700.0
2012-06-07 10:15:00,83.52,83.52,83.3,83.35,17900.0,57.1225,57.1225,56.972,57.0062,17900.0
2012-06-07 10:20:00,83.34,83.42,83.3,83.34,18600.0,56.9993,57.0541,56.972,56.9993,18600.0
2012-06-07 10:25:00,83.34,83.47,83.28,83.46,14100.0,56.9993,57.0883,56.9583,57.0814,14100.0
2012-06-07 10:30:00,83.46,83.48,83.3,83.32,17200.0,57.0814,57.0951,56.972,56.9857,17200.0
2012-06-07 10:35:00,83.32,83.34,83.21,83.27,21900.0,56.9857,56.9993,56.9104,56.9515,21900.0
2012-06-07 10:40:00,83.27,83.31,83.21,83.23,16200.0,56.9515,56.9788,56.9104,56.9241,16200.0
2012-06-07 10:45:00,83.24,83.27,83.09,83.16,33500.0,56.931,56.9515,56.8284,56.8762,33500.0
2012-06-07 10:50:00,83.16,83.22,83.11,83.17,12900.0,56.8762,56.9173,56.842,56.8831,12900.0
2012-06-07 10:55:00,83.17,83.28,83.14,83.25,21100.0,56.8831,56.9583,56.8626,56.9378,21100.0
2012-06-07 11:00:00,83.27,83.28,83.21,83.25,19800.0,56.9515,56.9583,56.9104,56.9378,19800.0
2012-06-07 11:05:00,83.25,83.27,83.15,83.21,10800.0,56.9378,56.9515,56.8694,56.9104,10800.0
2012-06-07 11:10:00,83.23,83.23,83.1,83.1,12000.0,56.9241,56.9241,56.8352,56.8352,12000.0
2012-06-07 11:15:00,83.11,83.17,83.05,83.1,10200.0,56.842,56.8831,56.801,56.8352,10200.0
2012-06-07 11:20:00,83.1,83.19,83.08,83.17,11600.0,56.8352,56.8968,56.8215,56.8831,11600.0
2012-06-07 11:25:00,83.17,83.18,83.11,83.14,9500.0,56.8831,56.8899,56.842,56.8626,9500.0
2012-06-07 11:30:00,83.11,83.15,83.09,83.12,11400.0,56.842,56.8694,56.8284,56.8489,11400.0
2012-06-07 11:35:00,83.12,83.28,83.12,83.24,9300.0,56.8489,56.9583,56.8489,56.931,9300.0
2012-06-07 11:40:00,83.26,83.27,83.16,83.22,13400.0,56.9446,56.9515,56.8762,56.9173,13400.0
2012-06-07 11:45:00,83.25,83.25,83.16,83.23,14100.0,56.9378,56.9378,56.8762,56.9241,14100.0
2012-06-07 11:50:00,83.21,83.28,83.12,83.14,10100.0,56.9104,56.9583,56.8489,56.8626,10100.0
2012-06-07 11:55:00,83.13,83.18,83.13,83.15,7000.0,56.8557,56.8899,56.8557,56.8694,7000.0
2012-06-07 12:00:00,83.15,83.17,83.05,83.06,8000.0,56.8694,56.8831,56.801,56.8078,8000.0
2012-06-07 12:05:00,83.04,83.08,82.99,83.08,10900.0,56.7942,56.8215,56.76,56.8215,10900.0
2012-06-07 12:10:00,83.05,83.15,83.02,83.15,12700.0,56.801,56.8694,56.7805,56.8694,12700.0
2012-06-07 12:15:00,83.18,83.31,83.14,83.2,23900.0,56.8899,56.9788,56.8626,56.9036,23900.0
2012-06-07 12:20:00,83.2,83.27,83.14,83.14,15100.0,56.9036,56.9515,56.8626,56.8626,15100.0
2012-06-07 12:25:00,83.15,83.19,83.1,83.16,11800.0,56.8694,56.8968,56.8352,56.8762,11800.0
2012-06-07 12:30:00,83.15,83.17,83.1,83.14,9300.0,56.8694,56.8831,56.8352,56.8626,9300.0
2012-06-07 12:35:00,83.16,83.17,83.09,83.09,8000.0,56.8762,56.8831,56.8284,56.8284,8000.0
2012-06-07 12:40:00,83.1,83.17,83.05,83.14,18900.0,56.8352,56.8831,56.801,56.8626,18900.0
2012-06-07 12:45:00,83.13,83.25,83.12,83.22,10700.0,56.8557,56.9378,56.8489,56.9173,10700.0
2012-06-07 12:50:00,83.21,83.28,83.21,83.26,7300.0,56.9104,56.9583,56.9104,56.9446,7300.0
2012-06-07 12:55:00,83.26,83.26,83.12,83.17,10800.0,56.9446,56.9446,56.8489,56.8831,10800.0
2012-06-07 13:00:00,83.17,83.2,83.12,83.14,11200.0,56.8831,56.9036,56.8489,56.8626,11200.0
2012-06-07 13:05:00,83.15,83.16,83.12,83.12,12100.0,56.8694,56.8762,56.8489,56.8489,12100.0
2012-06-07 13:10:00,83.13,83.17,83.12,83.16,4100.0,56.8557,56.8831,56.8489,56.8762,4100.0
2012-06-07 13:15:00,83.17,83.28,83.16,83.25,9900.0,56.8831,56.9583,56.8762,56.9378,9900.0
2012-06-07 13:20:00,83.26,83.35,83.26,83.33,8600.0,56.9446,57.0062,56.9446,56.9925,8600.0
2012-06-07 13:25:00,83.35,83.39,83.31,83.34,23000.0,57.0062,57.0335,56.9788,56.9993,23000.0
2012-06-07 13:30:00,83.35,83.47,83.34,83.39,49200.0,57.0062,57.0883,56.9993,57.0335,49200.0
2012-06-07 13:35:00,83.39,83.4,83.29,83.35,9200.0,57.0335,57.0404,56.9651,57.0062,9200.0
2012-06-07 13:40:00,83.35,83.44,83.33,83.43,24200.0,57.0062,57.0677,56.9925,57.0609,24200.0
2012-06-07 13:45:00,83.41,83.44,83.4,83.44,8900.0,57.0472,57.0677,57.0404,57.0677,8900.0
2012-06-07 13:50:00,83.43,83.43,83.36,83.37,16100.0,57.0609,57.0609,57.013,57.0199,16100.0
2012-06-07 13:55:00,83.38,83.42,83.36,83.37,9800.0,57.0267,57.0541,57.013,57.0199,9800.0
2012-06-07 14:00:00,83.37,83.44,83.34,83.42,23400.0,57.0199,57.0677,56.9993,57.0541,23400.0
2012-06-07 14:05:00,83.41,83.41,83.32,83.32,10500.0,57.0472,57.0472,56.9857,56.9857,10500.0
2012-06-07 14:10:00,83.31,83.37,83.31,83.34,6900.0,56.9788,57.0199,56.9788,56.9993,6900.0
2012-06-07 14:15:00,83.34,83.38,83.31,83.35,11900.0,56.9993,57.0267,56.9788,57.0062,11900.0
2012-06-07 14:20:00,83.36,83.42,83.31,83.34,17700.0,57.013,57.0541,56.9788,56.9993,17700.0
2012-06-07 14:25:00,83.33,83.36,83.31,83.34,24000.0,56.9925,57.013,56.9788,56.9993,24000.0
2012-06-07 14:30:00,83.35,83.41,83.35,83.39,18600.0,57.0062,57.0472,57.0062,57.0335,18600.0
2012-06-07 14:35:00,83.38,83.39,83.35,83.38,10600.0,57.0267,57.0335,57.0062,57.0267,10600.0
2012-06-07 14:40:00,83.36,83.4,83.36,83.38,12000.0,57.013,57.0404,57.013,57.0267,12000.0
2012-06-07 14:45:00,83.38,83.45,83.37,83.45,13900.0,57.0267,57.0746,57.0199,57.0746,13900.0
2012-06-07 14:50:00,83.44,83.44,83.35,83.36,18200.0,57.0677,57.0677,57.0062,57.013,18200.0
2012-06-07 14:55:00,83.37,83.41,83.35,83.4,17200.0,57.0199,57.0472,57.0062,57.0404,17200.0
2012-06-07 15:00:00,83.41,83.41,83.3,83.3,20600.0,57.0472,57.0472,56.972,56.972,20600.0
2012-06-07 15:05:00,83.3,83.36,83.29,83.31,27200.0,56.972,57.013,56.9651,56.9788,27200.0
2012-06-07 15:10:00,83.31,83.34,83.29,83.33,17000.0,56.9788,56.9993,56.9651,56.9925,17000.0
2012-06-07 15:15:00,83.33,83.35,83.21,83.25,34000.0,56.9925,57.0062,56.9104,56.9378,34000.0
2012-06-07 15:20:00,83.25,83.33,83.23,83.3,28200.0,56.9378,56.9925,56.9241,56.972,28200.0
2012-06-07 15:25:00,83.29,83.32,83.26,83.28,27800.0,56.9651,56.9857,56.9446,56.9583,27800.0
2012-06-07 15:30:00,83.28,83.33,83.24,83.3,34900.0,56.9583,56.9925,56.931,56.972,34900.0
2012-06-07 15:35:00,83.31,83.31,83.2,83.2,44700.0,56.9788,56.9788,56.9036,56.9036,44700.0
2012-06-07 15:40:00,83.2,83.27,83.13,83.18,40600.0,56.9036,56.9515,56.8557,56.8899,40600.0
2012-06-07 15:45:00,83.18,83.28,83.14,83.17,53600.0,56.8899,56.9583,56.8626,56.8831,53600.0
2012-06-07 15:50:00,83.18,83.19,83.07,83.11,45800.0,56.8899,56.8968,56.8147,56.842,45800.0
2012-06-07 15:55:00,83.11,83.2,83.07,83.11,102700.0,56.842,56.9036,56.8147,56.842,102700.0
2012-06-08 09:30:00,82.94,83.31,82.94,83.26,31600.0,56.7258,56.9788,56.7258,56.9446,31600.0
2012-06-08 09:35:00,83.24,83.41,83.23,83.26,16000.0,56.931,57.0472,56.9241,56.9446,16000.0
2012-06-08 09:40:00,83.23,83.26,83.03,83.04,16100.0,56.9241,56.9446,56.7873,56.7942,16100.0
2012-06-08 09:45:00,83.03,83.08,82.97,83.0,13700.0,56.7873,56.8215,56.7463,56.7668,13700.0
2012-06-08 09:50:00,82.97,82.99,82.85,82.96,15700.0,56.7463,56.76,56.6642,56.7394,15700.0
2012-06-08 09:55:00,82.98,83.01,82.76,82.85,13800.0,56.7531,56.7736,56.6027,56.6642,13800.0
2012-06-08 10:00:00,82.87,82.87,82.79,82.81,12900.0,56.6779,56.6779,56.6232,56.6369,12900.0
2012-06-08 10:05:00,82.85,82.9,82.78,82.83,19600.0,56.6642,56.6984,56.6163,56.6505,19600.0
2012-06-08 10:10:00,82.83,82.86,82.78,82.78,12000.0,56.6505,56.6711,56.6163,56.6163,12000.0
2012-06-08 10:15:00,82.8,82.85,82.73,82.76,9900.0,56.63,56.6642,56.5821,56.6027,9900.0
2012-06-08 10:20:00,82.73,82.75,82.65,82.7,13500.0,56.5821,56.5958,56.5274,56.5616,13500.0
2012-06-08 10:25:00,82.72,82.79,82.67,82.78,11600.0,56.5753,56.6232,56.5411,56.6163,11600.0
2012-06-08 10:30:00,82.75,82.8,82.72,82.8,12100.0,56.5958,56.63,56.5753,56.63,12100.0
2012-06-08 10:35:00,82.79,82.99,82.78,82.97,9800.0,56.6232,56.76,56.6163,56.7463,9800.0
2012-06-08 10:40:00,82.97,83.04,82.93,83.02,9800.0,56.7463,56.7942,56.7189,56.7805,9800.0
2012-06-08 10:45:00,83.02,83.29,83.0,83.2,13700.0,56.7805,56.9651,56.7668,56.9036,13700.0
2012-06-08 10:50:00,83.22,83.24,83.14,83.17,23900.0,56.9173,56.931,56.8626,56.8831,23900.0
2012-06-08 10:55:00,83.19,83.35,83.13,83.3,26100.0,56.8968,57.0062,56.8557,56.972,26100.0
2012-06-08 11:00:00,83.35,83.35,83.14,83.14,9400.0,57.0062,57.0062,56.8626,56.8626,9400.0
2012-06-08 11:05:00,83.16,83.16,83.02,83.05,17300.0,56.8762,56.8762,56.7805,56.801,17300.0
2012-06-08 11:10:00,83.04,83.07,83.01,83.02,9600.0,56.7942,56.8147,56.7736,56.7805,9600.0
2012-06-08 11:15:00,83.01,83.04,82.96,83.0,14200.0,56.7736,56.7942,56.7394,56.7668,14200.0
2012-06-08 11:20:00,83.02,83.14,82.98,83.12,20300.0,56.7805,56.8626,56.7531,56.8489,20300.0
2012-06-08 11:25:00,83.13,83.18,83.1,83.11,7200.0,56.8557,56.8899,56.8352,56.842,7200.0
2012-06-08 11:30:00,83.1,83.26,83.09,83.25,13700.0,56.8352,56.9446,56.8284,56.9378,13700.0
2012-06-08 11:35:00,83.22,83.24,83.17,83.17,5800.0,56.9173,56.931,56.8831,56.8831,5800.0
2012-06-08 11:40:00,83.18,83.23,83.17,83.2,7400.0,56.8899,56.9241,56.8831,56.9036,7400.0
2012-06-08 11:45:00,83.2,83.23,83.14,83.16,6600.0,56.9036,56.9241,56.8626,56.8762,6600.0
2012-06-08 11:50:00,83.2,83.2,83.14,83.15,7000.0,56.9036,56.9036,56.8626,56.8694,7000.0
2012-06-08 11:55:00,83.14,83.16,83.04,83.04,8800.0,56.8626,56.8762,56.7942,56.7942,8800.0
2012-06-08 12:00:00,83.05,83.06,82.98,82.98,10900.0,56.801,56.8078,56.7531,56.7531,10900.0
2012-06-08 12:05:00,83.0,83.09,82.97,83.02,14400.0,56.7668,56.8284,56.7463,56.7805,14400.0
2012-06-08 12:10:00,83.02,83.05,82.97,83.05,6400.0,56.7805,56.801,56.7463,56.801,6400.0
2012-06-08 12:15:00,83.04,83.04,82.98,83.03,7200.0,56.7942,56.7942,56.7531,56.7873,7200.0
2012-06-08 12:20:00,83.03,83.03,82.95,82.95,8800.0,56.7873,56.7873,56.7326,56.7326,8800.0
2012-06-08 12:25:00,82.94,82.97,82.92,82.92,8300.0,56.7258,56.7463,56.7121,56.7121,8300.0
2012-06-08 12:30:00,82.92,83.04,82.92,83.04,9500.0,56.7121,56.7942,56.7121,56.7942,9500.0
2012-06-08 12:35:00,83.05,83.05,82.98,83.04,10100.0,56.801,56.801,56.7531,56.7942,10100.0
2012-06-08 12:40:00,83.02,83.06,83.02,83.05,6100.0,56.7805,56.8078,56.7805,56.801,6100.0
2012-06-08 12:45:00,83.05,83.09,83.02,83.06,5100.0,56.801,56.8284,56.7805,56.8078,5100.0
2012-06-08 12:50:00,83.05,83.1,83.04,83.05,6800.0,56.801,56.8352,56.7942,56.801,6800.0
2012-06-08 12:55:00,83.06,83.06,83.0,83.02,5600.0,56.8078,56.8078,56.7668,56.7805,5600.0
2012-06-08 13:00:00,83.04,83.07,82.98,83.06,9000.0,56.7942,56.8147,56.7531,56.8078,9000.0
2012-06-08 13:05:00,83.05,83.12,83.03,83.12,9800.0,56.801,56.8489,56.7873,56.8489,9800.0
2012-06-08 13:10:00,83.11,83.17,83.11,83.14,6800.0,56.842,56.8831,56.842,56.8626,6800.0
2012-06-08 13:15:00,83.15,83.16,83.08,83.1,6100.0,56.8694,56.8762,56.8215,56.8352,6100.0
2012-06-08 13:20:00,83.1,83.16,83.1,83.12,5300.0,56.8352,56.8762,56.8352,56.8489,5300.0
2012-06-08 13:25:00,83.11,83.11,83.04,83.04,16300.0,56.842,56.842,56.7942,56.7942,16300.0
2012-06-08 13:30:00,83.06,83.1,83.05,83.08,14200.0,56.8078,56.8352,56.801,56.8215,14200.0
2012-06-08 13:35:00,83.09,83.16,83.08,83.12,7900.0,56.8284,56.8762,56.8215,56.8489,7900.0
2012-06-08 13:40:00,83.12,83.13,83.08,83.12,5500.0,56.8489,56.8557,56.8215,56.8489,5500.0
2012-06-08 13:45:00,83.14,83.16,83.12,83.14,12200.0,56.8626,56.8762,56.8489,56.8626,12200.0
2012-06-08 13:50:00,83.14,83.2,83.13,83.2,8600.0,56.8626,56.9036,56.8557,56.9036,8600.0
2012-06-08 13:55:00,83.21,83.23,83.09,83.11,10800.0,56.9104,56.9241,56.8284,56.842,10800.0
2012-06-08 14:00:00,83.11,83.12,83.08,83.1,2600.0,56.842,56.8489,56.8215,56.8352,2600.0
2012-06-08 14:05:00,83.1,83.1,83.05,83.07,11900.0,56.8352,56.8352,56.801,56.8147,11900.0
2012-06-08 14:10:00,83.08,83.1,83.06,83.08,6000.0,56.8215,56.8352,56.8078,56.8215,6000.0
2012-06-08 14:15:00,83.09,83.1,83.04,83.06,5300.0,56.8284,56.8352,56.7942,56.8078,5300.0
2012-06-08 14:20:00,83.06,83.14,83.05,83.14,6700.0,56.8078,56.8626,56.801,56.8626,6700.0
2012-06-08 14:25:00,83.14,83.15,83.1,83.11,6200.0,56.8626,56.8694,56.8352,56.842,6200.0
2012-06-08 14:30:00,83.11,83.18,83.06,83.15,14300.0,56.842,56.8899,56.8078,56.8694,14300.0
2012-06-08 14:35:00,83.15,83.23,83.11,83.21,10300.0,56.8694,56.9241,56.842,56.9104,10300.0
2012-06-08 14:40:00,83.2,83.2,83.16,83.18,11300.0,56.9036,56.9036,56.8762,56.8899,11300.0
2012-06-08 14:45:00,83.17,83.2,83.11,83.12,8300.0,56.8831,56.9036,56.842,56.8489,8300.0
2012-06-08 14:50:00,83.12,83.16,83.07,83.16,15200.0,56.8489,56.8762,56.8147,56.8762,15200.0
2012-06-08 14:55:00,83.17,83.21,83.15,83.15,10700.0,56.8831,56.9104,56.8694,56.8694,10700.0
2012-06-08 15:00:00,83.17,83.18,83.11,83.11,17500.0,56.8831,56.8899,56.842,56.842,17500.0
2012-06-08 15:05:00,83.12,83.13,83.08,83.12,15700.0,56.8489,56.8557,56.8215,56.8489,15700.0
2012-06-08 15:10:00,83.1,83.22,83.1,83.18,11800.0,56.8352,56.9173,56.8352,56.8899,11800.0
2012-06-08 15:15:00,83.17,83.17,83.14,83.14,8600.0,56.8831,56.8831,56.8626,56.8626,8600.0
2012-06-08 15:20:00,83.14,83.14,83.1,83.1,12700.0,56.8626,56.8626,56.8352,56.8352,12700.0
2012-06-08 15:25:00,83.1,83.15,83.07,83.08,7100.0,56.8352,56.8694,56.8147,56.8215,7100.0
2012-06-08 15:30:00,83.09,83.1,83.02,83.05,16500.0,56.8284,56.8352,56.7805,56.801,16500.0
2012-06-08 15:35:00,83.05,83.1,83.03,83.03,16500.0,56.801,56.8352,56.7873,56.7873,16500.0
2012-06-08 15:40:00,83.03,83.1,83.03,83.08,17300.0,56.7873,56.8352,56.7873,56.8215,17300.0
2012-06-08 15:45:00,83.09,83.24,83.09,83.23,33300.0,56.8284,56.931,56.8284,56.9241,33300.0
2012-06-08 15:50:00,83.23,83.24,83.15,83.23,37200.0,56.9241,56.931,56.8694,56.9241,37200.0
2012-06-08 15:55:00,83.22,83.29,83.19,83.29,64800.0,56.9173,56.9651,56.8968,56.9651,64800.0
2012-06-11 09:30:00,83.79,83.79,83.24,83.45,27000.0,57.3071,57.3071,56.931,57.0746,27000.0
2012-06-11 09:35:00,83.48,83.76,83.48,83.67,11400.0,57.0951,57.2866,57.0951,57.225,11400.0
2012-06-11 09:40:00,83.67,83.74,83.44,83.56,12200.0,57.225,57.2729,57.0677,57.1498,12200.0
2012-06-11 09:45:00,83.53,83.74,83.49,83.6,13600.0,57.1293,57.2729,57.1019,57.1772,13600.0
2012-06-11 09:50:00,83.59,83.62,83.46,83.47,20000.0,57.1703,57.1908,57.0814,57.0883,20000.0
2012-06-11 09:55:00,83.48,83.51,83.35,83.41,14300.0,57.0951,57.1156,57.0062,57.0472,14300.0
2012-06-11 10:00:00,83.4,83.61,83.33,83.56,14100.0,57.0404,57.184,56.9925,57.1498,14100.0
2012-06-11 10:05:00,83.56,83.57,83.37,83.46,11300.0,57.1498,57.1567,57.0199,57.0814,11300.0
2012-06-11 10:10:00,83.46,83.54,83.39,83.44,10000.0,57.0814,57.1361,57.0335,57.0677,10000.0
2012-06-11 10:15:00,83.47,83.51,83.37,83.37,16600.0,57.0883,57.1156,57.0199,57.0199,16600.0
2012-06-11 10:20:00,83.36,83.41,83.22,83.22,8900.0,57.013,57.0472,56.9173,56.9173,8900.0
2012-06-11 10:25:00,83.21,83.25,83.2,83.22,7700.0,56.9104,56.9378,56.9036,56.9173,7700.0
2012-06-11 10:30:00,83.23,83.26,83.16,83.26,12500.0,56.9241,56.9446,56.8762,56.9446,12500.0
2012-06-11 10:35:00,83.25,83.25,83.06,83.06,9900.0,56.9378,56.9378,56.8078,56.8078,9900.0
2012-06-11 10:40:00,83.04,83.08,82.98,83.05,10300.0,56.7942,56.8215,56.7531,56.801,10300.0
2012-06-11 10:45:00,83.04,83.04,82.96,82.99,4200.0,56.7942,56.7942,56.7394,56.76,4200.0
2012-06-11 10:50:00,83.01,83.16,82.96,83.16,7600.0,56.7736,56.8762,56.7394,56.8762,7600.0
2012-06-11 10:55:00,83.14,83.14,83.03,83.09,5300.0,56.8626,56.8626,56.7873,56.8284,5300.0
2012-06-11 11:00:00,83.07,83.1,83.02,83.05,3800.0,56.8147,56.8352,56.7805,56.801,3800.0
2012-06-11 11:05:00,83.03,83.08,83.03,83.05,8400.0,56.7873,56.8215,56.7873,56.801,8400.0
2012-06-11 11:10:00,83.05,83.06,82.98,83.01,6700.0,56.801,56.8078,56.7531,56.7736,6700.0
2012-06-11 11:15:00,82.99,83.04,82.97,82.97,5300.0,56.76,56.7942,56.7463,56.7463,5300.0
2012-06-11 11:20:00,82.97,83.05,82.94,83.03,12400.0,56.7463,56.801,56.7258,56.7873,12400.0
2012-06-11 11:25:00,83.03,83.03,82.97,82.98,6000.0,56.7873,56.7873,56.7463,56.7531,6000.0
2012-06-11 11:30:00,82.98,83.09,82.97,83.08,6600.0,56.7531,56.8284,56.7463,56.8215,6600.0
2012-06-11 11:35:00,83.07,83.15,83.07,83.14,6100.0,56.8147,56.8694,56.8147,56.8626,6100.0
2012-06-11 11:40:00,83.16,83.17,83.13,83.14,7900.0,56.8762,56.8831,56.8557,56.8626,7900.0
2012-06-11 11:45:00,83.13,83.23,83.13,83.23,6000.0,56.8557,56.9241,56.8557,56.9241,6000.0
2012-06-11 11:50:00,83.24,83.25,83.15,83.18,6200.0,56.931,56.9378,56.8694,56.8899,6200.0
2012-06-11 11:55:00,83.17,83.28,83.1,83.24,5600.0,56.8831,56.9583,56.8352,56.931,5600.0
2012-06-11 12:00:00,83.23,83.23,83.17,83.23,4600.0,56.9241,56.9241,56.8831,56.9241,4600.0
2012-06-11 12:05:00,83.23,83.27,83.13,83.18,4500.0,56.9241,56.9515,56.8557,56.8899,4500.0
2012-06-11 12:10:00,83.19,83.23,83.17,83.17,9800.0,56.8968,56.9241,56.8831,56.8831,9800.0
2012-06-11 12:15:00,83.17,83.22,83.14,83.17,4900.0,56.8831,56.9173,56.8626,56.8831,4900.0
2012-06-11 12:20:00,83.19,83.27,83.18,83.24,7200.0,56.8968,56.9515,56.8899,56.931,7200.0
2012-06-11 12:25:00,83.23,83.24,83.2,83.24,4700.0,56.9241,56.931,56.9036,56.931,4700.0
2012-06-11 12:30:00,83.24,83.3,83.24,83.26,12900.0,56.931,56.972,56.931,56.9446,12900.0
2012-06-11 12:35:00,83.28,83.31,83.24,83.29,17500.0,56.9583,56.9788,56.931,56.9651,17500.0
2012-06-11 12:40:00,83.3,83.31,83.23,83.24,9100.0,56.972,56.9788,56.9241,56.931,9100.0
2012-06-11 12:45:00,83.23,83.31,83.21,83.27,5100.0,56.9241,56.9788,56.9104,56.9515,5100.0
2012-06-11 12:50:00,83.27,83.29,83.21,83.21,9600.0,56.9515,56.9651,56.9104,56.9104,9600.0
2012-06-11 12:55:00,83.22,83.35,83.21,83.34,5400.0,56.9173,57.0062,56.9104,56.9993,5400.0
2012-06-11 13:00:00,83.33,83.35,83.28,83.32,4900.0,56.9925,57.0062,56.9583,56.9857,4900.0
2012-06-11 13:05:00,83.31,83.34,83.3,83.31,5500.0,56.9788,56.9993,56.972,56.9788,5500.0
2012-06-11 13:10:00,83.31,83.4,83.29,83.39,8500.0,56.9788,57.0404,56.9651,57.0335,8500.0
2012-06-11 13:15:00,83.39,83.48,83.39,83.43,6200.0,57.0335,57.0951,57.0335,57.0609,6200.0
2012-06-11 13:20:00,83.42,83.42,83.32,83.35,2900.0,57.0541,57.0541,56.9857,57.0062,2900.0
2012-06-11 13:25:00,83.34,83.34,83.29,83.33,5200.0,56.9993,56.9993,56.9651,56.9925,5200.0
2012-06-11 13:30:00,83.33,83.36,83.27,83.33,5200.0,56.9925,57.013,56.9515,56.9925,5200.0
2012-06-11 13:35:00,83.31,83.37,83.29,83.29,4000.0,56.9788,57.0199,56.9651,56.9651,4000.0
2012-06-11 13:40:00,83.28,83.31,83.24,83.25,3400.0,56.9583,56.9788,56.931,56.9378,3400.0
2012-06-11 13:45:00,83.28,83.29,83.22,83.24,3800.0,56.9583,56.9651,56.9173,56.931,3800.0
2012-06-11 13:50:00,83.25,83.3,83.24,83.27,3100.0,56.9378,56.972,56.931,56.9515,3100.0
2012-06-11 13:55:00,83.26,83.27,83.24,83.26,3100.0,56.9446,56.9515,56.931,56.9446,3100.0
2012-06-11 14:00:00,83.26,83.26,83.08,83.08,8900.0,56.9446,56.9446,56.8215,56.8215,8900.0
2012-06-11 14:05:00,83.1,83.13,83.1,83.1,4000.0,56.8352,56.8557,56.8352,56.8352,4000.0
2012-06-11 14:10:00,83.09,83.13,83.09,83.1,4600.0,56.8284,56.8557,56.8284,56.8352,4600.0
2012-06-11 14:15:00,83.1,83.14,83.06,83.07,10400.0,56.8352,56.8626,56.8078,56.8147,10400.0
2012-06-11 14:20:00,83.07,83.14,83.04,83.13,14400.0,56.8147,56.8626,56.7942,56.8557,14400.0
2012-06-11 14:25:00,83.12,83.12,83.1,83.1,3400.0,56.8489,56.8489,56.8352,56.8352,3400.0
2012-06-11 14:30:00,83.09,83.18,83.07,83.17,5300.0,56.8284,56.8899,56.8147,56.8831,5300.0
2012-06-11 14:35:00,83.17,83.17,83.1,83.12,3900.0,56.8831,56.8831,56.8352,56.8489,3900.0
2012-06-11 14:40:00,83.13,83.19,83.12,83.19,3700.0,56.8557,56.8968,56.8489,56.8968,3700.0
2012-06-11 14:45:00,83.18,83.18,83.12,83.13,5700.0,56.8899,56.8899,56.8489,56.8557,5700.0
2012-06-11 14:50:00,83.13,83.2,83.13,83.15,8600.0,56.8557,56.9036,56.8557,56.8694,8600.0
2012-06-11 14:55:00,83.16,83.22,83.14,83.19,8400.0,56.8762,56.9173,56.8626,56.8968,8400.0
2012-06-11 15:00:00,83.19,83.19,83.09,83.09,9900.0,56.8968,56.8968,56.8284,56.8284,9900.0
2012-06-11 15:05:00,83.1,83.11,83.04,83.04,11200.0,56.8352,56.842,56.7942,56.7942,11200.0
2012-06-11 15:10:00,83.06,83.07,82.99,83.01,11000.0,56.8078,56.8147,56.76,56.7736,11000.0
2012-06-11 15:15:00,83.01,83.04,82.97,83.0,15100.0,56.7736,56.7942,56.7463,56.7668,15100.0
2012-06-11 15:20:00,83.0,83.0,82.93,82.96,12600.0,56.7668,56.7668,56.7189,56.7394,12600.0
2012-06-11 15:25:00,82.97,82.97,82.91,82.93,17800.0,56.7463,56.7463,56.7053,56.7189,17800.0
2012-06-11 15:30:00,82.94,83.01,82.9,82.91,18800.0,56.7258,56.7736,56.6984,56.7053,18800.0
2012-06-11 15:35:00,82.9,82.96,82.85,82.95,16900.0,56.6984,56.7394,56.6642,56.7326,16900.0
2012-06-11 15:40:00,82.96,82.97,82.85,82.86,21400.0,56.7394,56.7463,56.6642,56.6711,21400.0
2012-06-11 15:45:00,82.86,82.87,82.64,82.64,31400.0,56.6711,56.6779,56.5206,56.5206,31400.0
2012-06-11 15:50:00,82.65,82.66,82.47,82.5,42200.0,56.5274,56.5343,56.4043,56.4248,42200.0
2012-06-11 15:55:00,82.5,82.54,82.39,82.49,74600.0,56.4248,56.4522,56.3496,56.418,74600.0
2012-06-12 09:30:00,83.08,83.08,82.75,82.86,34000.0,56.8215,56.8215,56.5958,56.6711,34000.0
2012-06-12 09:35:00,82.93,83.07,82.85,83.02,22900.0,56.7189,56.8147,56.6642,56.7805,22900.0
2012-06-12 09:40:00,83.05,83.21,83.05,83.19,26200.0,56.801,56.9104,56.801,56.8968,26200.0
2012-06-12 09:45:00,83.19,83.4,83.14,83.36,33700.0,56.8968,57.0404,56.8626,57.013,33700.0
2012-06-12 09:50:00,83.34,83.59,83.34,83.54,34300.0,56.9993,57.1703,56.9993,57.1361,34300.0
2012-06-12 09:55:00,83.53,83.67,83.41,83.65,21900.0,57.1293,57.225,57.0472,57.2114,21900.0
2012-06-12 10:00:00,83.65,83.79,83.49,83.54,24400.0,57.2114,57.3071,57.1019,57.1361,24400.0
2012-06-12 10:05:00,83.54,83.55,83.35,83.43,22200.0,57.1361,57.143,57.0062,57.0609,22200.0
2012-06-12 10:10:00,83.42,83.43,83.19,83.21,22100.0,57.0541,57.0609,56.8968,56.9104,22100.0
2012-06-12 10:15:00,83.24,83.31,83.17,83.21,22000.0,56.931,56.9788,56.8831,56.9104,22000.0
2012-06-12 10:20:00,83.24,83.33,83.2,83.31,14300.0,56.931,56.9925,56.9036,56.9788,14300.0
2012-06-12 10:25:00,83.33,83.35,83.23,83.25,16500.0,56.9925,57.0062,56.9241,56.9378,16500.0
2012-06-12 10:30:00,83.25,83.27,83.18,83.27,15100.0,56.9378,56.9515,56.8899,56.9515,15100.0
2012-06-12 10:35:00,83.25,83.28,83.15,83.15,11800.0,56.9378,56.9583,56.8694,56.8694,11800.0
2012-06-12 10:40:00,83.15,83.33,83.14,83.3,13500.0,56.8694,56.9925,56.8626,56.972,13500.0
2012-06-12 10:45:00,83.3,83.36,83.28,83.3,11600.0,56.972,57.013,56.9583,56.972,11600.0
2012-06-12 10:50:00,83.31,83.33,83.19,83.25,14500.0,56.9788,56.9925,56.8968,56.9378,14500.0
2012-06-12 10:55:00,83.24,83.26,83.14,83.19,7600.0,56.931,56.9446,56.8626,56.8968,7600.0
2012-06-12 11:00:00,83.22,83.29,83.22,83.29,15400.0,56.9173,56.9651,56.9173,56.9651,15400.0
2012-06-12 11:05:00,83.29,83.31,83.25,83.27,8300.0,56.9651,56.9788,56.9378,56.9515,8300.0
2012-06-12 11:10:00,83.28,83.45,83.28,83.43,9700.0,56.9583,57.0746,56.9583,57.0609,9700.0
2012-06-12 11:15:00,83.43,83.46,83.38,83.38,8800.0,57.0609,57.0814,57.0267,57.0267,8800.0
2012-06-12 11:20:00,83.4,83.6,83.4,83.55,12700.0,57.0404,57.1772,57.0404,57.143,12700.0
2012-06-12 11:25:00,83.57,83.6,83.53,83.55,7800.0,57.1567,57.1772,57.1293,57.143,7800.0
2012-06-12 11:30:00,83.55,83.68,83.55,83.65,4000.0,57.143,57.2319,57.143,57.2114,4000.0
2012-06-12 11:35:00,83.67,83.7,83.63,83.69,6000.0,57.225,57.2456,57.1977,57.2387,6000.0
2012-06-12 11:40:00,83.7,83.76,83.67,83.73,9100.0,57.2456,57.2866,57.225,57.2661,9100.0
2012-06-12 11:45:00,83.73,83.78,83.7,83.7,6600.0,57.2661,57.3003,57.2456,57.2456,6600.0
2012-06-12 11:50:00,83.71,83.74,83.7,83.7,6500.0,57.2524,57.2729,57.2456,57.2456,6500.0
2012-06-12 11:55:00,83.71,83.71,83.6,83.6,8700.0,57.2524,57.2524,57.1772,57.1772,8700.0
2012-06-12 12:00:00,83.62,83.64,83.54,83.54,7600.0,57.1908,57.2045,57.1361,57.1361,7600.0
2012-06-12 12:05:00,83.53,83.53,83.39,83.4,10600.0,57.1293,57.1293,57.0335,57.0404,10600.0
2012-06-12 12:10:00,83.4,83.41,83.3,83.37,17100.0,57.0404,57.0472,56.972,57.0199,17100.0
2012-06-12 12:15:00,83.38,83.38,83.32,83.37,14500.0,57.0267,57.0267,56.9857,57.0199,14500.0
2012-06-12 12:20:00,83.36,83.37,83.33,83.34,10300.0,57.013,57.0199,56.9925,56.9993,10300.0
2012-06-12 12:25:00,83.36,83.37,83.32,83.33,7900.0,57.013,57.0199,56.9857,56.9925,7900.0
2012-06-12 12:30:00,83.34,83.37,83.33,83.34,8200.0,56.9993,57.0199,56.9925,56.9993,8200.0
2012-06-12 12:35:00,83.33,83.39,83.33,83.35,7900.0,56.9925,57.0335,56.9925,57.0062,7900.0
2012-06-12 12:40:00,83.36,83.36,83.31,83.35,7800.0,57.013,57.013,56.9788,57.0062,7800.0
2012-06-12 12:45:00,83.35,83.38,83.27,83.27,15500.0,57.0062,57.0267,56.9515,56.9515,15500.0
2012-06-12 12:50:00,83.27,83.3,83.26,83.3,7700.0,56.9515,56.972,56.9446,56.972,7700.0
2012-06-12 12:55:00,83.28,83.31,83.27,83.3,10800.0,56.9583,56.9788,56.9515,56.972,10800.0
2012-06-12 13:00:00,83.3,83.3,83.24,83.24,9000.0,56.972,56.972,56.931,56.931,9000.0
2012-06-12 13:05:00,83.24,83.24,83.18,83.18,5300.0,56.931,56.931,56.8899,56.8899,5300.0
2012-06-12 13:10:00,83.18,83.34,83.17,83.28,21100.0,56.8899,56.9993,56.8831,56.9583,21100.0
2012-06-12 13:15:00,83.29,83.3,83.25,83.3,7900.0,56.9651,56.972,56.9378,56.972,7900.0
2012-06-12 13:20:00,83.3,83.33,83.25,83.25,10000.0,56.972,56.9925,56.9378,56.9378,10000.0
2012-06-12 13:25:00,83.26,83.28,83.23,83.24,11000.0,56.9446,56.9583,56.9241,56.931,11000.0
2012-06-12 13:30:00,83.25,83.27,83.21,83.25,12600.0,56.9378,56.9515,56.9104,56.9378,12600.0
2012-06-12 13:35:00,83.25,83.34,83.25,83.32,6500.0,56.9378,56.9993,56.9378,56.9857,6500.0
2012-06-12 13:40:00,83.35,83.37,83.3,83.31,9900.0,57.0062,57.0199,56.972,56.9788,9900.0
2012-06-12 13:45:00,83.31,83.32,83.25,83.26,5900.0,56.9788,56.9857,56.9378,56.9446,5900.0
2012-06-12 13:50:00,83.25,83.34,83.25,83.33,14400.0,56.9378,56.9993,56.9378,56.9925,14400.0
2012-06-12 13:55:00,83.34,83.38,83.3,83.31,14200.0,56.9993,57.0267,56.972,56.9788,14200.0
2012-06-12 14:00:00,83.34,83.38,83.31,83.38,10400.0,56.9993,57.0267,56.9788,57.0267,10400.0
2012-06-12 14:05:00,83.39,83.39,83.3,83.33,9600.0,57.0335,57.0335,56.972,56.9925,9600.0
2012-06-12 14:10:00,83.31,83.31,83.21,83.29,9800.0,56.9788,56.9788,56.9104,56.9651,9800.0
2012-06-12 14:15:00,83.29,83.29,83.24,83.25,8100.0,56.9651,56.9651,56.931,56.9378,8100.0
2012-06-12 14:20:00,83.24,83.28,83.21,83.21,11300.0,56.931,56.9583,56.9104,56.9104,11300.0
2012-06-12 14:25:00,83.21,83.24,83.19,83.21,12200.0,56.9104,56.931,56.8968,56.9104,12200.0
2012-06-12 14:30:00,83.21,83.38,83.21,83.38,15600.0,56.9104,57.0267,56.9104,57.0267,15600.0
2012-06-12 14:35:00,83.4,83.41,83.26,83.27,67700.0,57.0404,57.0472,56.9446,56.9515,67700.0
2012-06-12 14:40:00,83.28,83.29,83.24,83.24,9800.0,56.9583,56.9651,56.931,56.931,9800.0
2012-06-12 14:45:00,83.24,83.29,83.23,83.29,10500.0,56.931,56.9651,56.9241,56.9651,10500.0
2012-06-12 14:50:00,83.29,83.3,83.17,83.19,14200.0,56.9651,56.972,56.8831,56.8968,14200.0
2012-06-12 14:55:00,83.19,83.19,83.15,83.18,11000.0,56.8968,56.8968,56.8694,56.8899,11000.0
2012-06-12 15:00:00,83.18,83.2,83.15,83.19,11300.0,56.8899,56.9036,56.8694,56.8968,11300.0
2012-06-12 15:05:00,83.19,83.28,83.17,83.28,11600.0,56.8968,56.9583,56.8831,56.9583,11600.0
2012-06-12 15:10:00,83.28,83.33,83.27,83.29,13700.0,56.9583,56.9925,56.9515,56.9651,13700.0
2012-06-12 15:15:00,83.29,83.3,83.25,83.27,13000.0,56.9651,56.972,56.9378,56.9515,13000.0
2012-06-12 15:20:00,83.27,83.31,83.2,83.29,14400.0,56.9515,56.9788,56.9036,56.9651,14400.0
2012-06-12 15:25:00,83.28,83.35,83.24,83.33,25300.0,56.9583,57.0062,56.931,56.9925,25300.0
2012-06-12 15:30:00,83.33,83.33,83.23,83.23,20900.0,56.9925,56.9925,56.9241,56.9241,20900.0
2012-06-12 15:35:00,83.22,83.29,83.22,83.26,20500.0,56.9173,56.9651,56.9173,56.9446,20500.0
2012-06-12 15:40:00,83.27,83.36,83.27,83.29,72000.0,56.9515,57.013,56.9515,56.9651,72000.0
2012-06-12 15:45:00,83.3,83.33,83.25,83.26,47400.0,56.972,56.9925,56.9378,56.9446,47400.0
2012-06-12 15:50:00,83.26,83.3,83.23,83.29,36000.0,56.9446,56.972,56.9241,56.9651,36000.0
2012-06-12 15:55:00,83.3,83.38,83.26,83.37,116800.0,56.972,57.0267,56.9446,57.0199,116800.0
2012-06-13 09:30:00,82.97,83.12,82.66,82.71,28100.0,56.7463,56.8489,56.5343,56.5685,28100.0
2012-06-13 09:35:00,82.69,82.81,82.58,82.66,17100.0,56.5548,56.6369,56.4796,56.5343,17100.0
2012-06-13 09:40:00,82.64,82.73,82.46,82.53,29700.0,56.5206,56.5821,56.3975,56.4454,29700.0
2012-06-13 09:45:00,82.55,82.66,82.42,82.6,18900.0,56.459,56.5343,56.3701,56.4932,18900.0
2012-06-13 09:50:00,82.65,82.67,82.54,82.61,18000.0,56.5274,56.5411,56.4522,56.5001,18000.0
2012-06-13 09:55:00,82.61,82.7,82.59,82.62,22500.0,56.5001,56.5616,56.4864,56.5069,22500.0
2012-06-13 10:00:00,82.62,82.83,82.61,82.79,12800.0,56.5069,56.6505,56.5001,56.6232,12800.0
2012-06-13 10:05:00,82.79,82.93,82.73,82.89,17800.0,56.6232,56.7189,56.5821,56.6916,17800.0
2012-06-13 10:10:00,82.92,82.98,82.86,82.92,10000.0,56.7121,56.7531,56.6711,56.7121,10000.0
2012-06-13 10:15:00,82.93,83.03,82.89,82.93,8900.0,56.7189,56.7873,56.6916,56.7189,8900.0
2012-06-13 10:20:00,82.97,83.0,82.91,82.96,12900.0,56.7463,56.7668,56.7053,56.7394,12900.0
2012-06-13 10:25:00,82.94,82.98,82.87,82.9,6900.0,56.7258,56.7531,56.6779,56.6984,6900.0
2012-06-13 10:30:00,82.94,83.04,82.92,83.04,6300.0,56.7258,56.7942,56.7121,56.7942,6300.0
2012-06-13 10:35:00,83.05,83.22,83.05,83.22,9500.0,56.801,56.9173,56.801,56.9173,9500.0
2012-06-13 10:40:00,83.24,83.25,83.06,83.14,16200.0,56.931,56.9378,56.8078,56.8626,16200.0
2012-06-13 10:45:00,83.14,83.15,82.96,82.97,10600.0,56.8626,56.8694,56.7394,56.7463,10600.0
2012-06-13 10:50:00,82.99,83.13,82.99,83.08,9800.0,56.76,56.8557,56.76,56.8215,9800.0
2012-06-13 10:55:00,83.09,83.22,83.09,83.19,10400.0,56.8284,56.9173,56.8284,56.8968,10400.0
2012-06-13 11:00:00,83.18,83.18,83.03,83.04,10600.0,56.8899,56.8899,56.7873,56.7942,10600.0
2012-06-13 11:05:00,83.07,83.08,83.05,83.07,8200.0,56.8147,56.8215,56.801,56.8147,8200.0
2012-06-13 11:10:00,83.06,83.21,83.06,83.19,9500.0,56.8078,56.9104,56.8078,56.8968,9500.0
2012-06-13 11:15:00,83.17,83.23,83.16,83.18,8000.0,56.8831,56.9241,56.8762,56.8899,8000.0
2012-06-13 11:20:00,83.17,83.25,83.17,83.25,11600.0,56.8831,56.9378,56.8831,56.9378,11600.0
2012-06-13 11:25:00,83.25,83.26,83.15,83.15,11000.0,56.9378,56.9446,56.8694,56.8694,11000.0
2012-06-13 11:30:00,83.16,83.32,83.16,83.32,11700.0,56.8762,56.9857,56.8762,56.9857,11700.0
2012-06-13 11:35:00,83.34,83.42,83.33,83.42,33200.0,56.9993,57.0541,56.9925,57.0541,33200.0
2012-06-13 11:40:00,83.41,83.44,83.31,83.33,13100.0,57.0472,57.0677,56.9788,56.9925,13100.0
2012-06-13 11:45:00,83.33,83.35,83.29,83.3,6600.0,56.9925,57.0062,56.9651,56.972,6600.0
2012-06-13 11:50:00,83.31,83.34,83.28,83.31,15300.0,56.9788,56.9993,56.9583,56.9788,15300.0
2012-06-13 11:55:00,83.31,83.31,83.28,83.3,6700.0,56.9788,56.9788,56.9583,56.972,6700.0
2012-06-13 12:00:00,83.3,83.3,83.21,83.25,18800.0,56.972,56.972,56.9104,56.9378,18800.0
2012-06-13 12:05:00,83.27,83.28,83.2,83.26,24200.0,56.9515,56.9583,56.9036,56.9446,24200.0
2012-06-13 12:10:00,83.27,83.31,83.22,83.29,15700.0,56.9515,56.9788,56.9173,56.9651,15700.0
2012-06-13 12:15:00,83.28,83.31,83.25,83.28,21600.0,56.9583,56.9788,56.9378,56.9583,21600.0
2012-06-13 12:20:00,83.28,83.32,83.26,83.3,13600.0,56.9583,56.9857,56.9446,56.972,13600.0
2012-06-13 12:25:00,83.29,83.33,83.23,83.26,26500.0,56.9651,56.9925,56.9241,56.9446,26500.0
2012-06-13 12:30:00,83.25,83.32,83.23,83.27,43500.0,56.9378,56.9857,56.9241,56.9515,43500.0
2012-06-13 12:35:00,83.26,83.29,83.22,83.29,8400.0,56.9446,56.9651,56.9173,56.9651,8400.0
2012-06-13 12:40:00,83.27,83.35,83.27,83.31,2900.0,56.9515,57.0062,56.9515,56.9788,2900.0
2012-06-13 12:45:00,83.32,83.41,83.3,83.3,5000.0,56.9857,57.0472,56.972,56.972,5000.0
2012-06-13 12:50:00,83.3,83.31,83.25,83.26,8900.0,56.972,56.9788,56.9378,56.9446,8900.0
2012-06-13 12:55:00,83.25,83.28,83.23,83.27,6500.0,56.9378,56.9583,56.9241,56.9515,6500.0
2012-06-13 13:00:00,83.28,83.32,83.27,83.29,4000.0,56.9583,56.9857,56.9515,56.9651,4000.0
2012-06-13 13:05:00,83.28,83.33,83.25,83.33,4700.0,56.9583,56.9925,56.9378,56.9925,4700.0
2012-06-13 13:10:00,83.34,83.34,83.27,83.29,3700.0,56.9993,56.9993,56.9515,56.9651,3700.0
2012-06-13 13:15:00,83.26,83.31,83.25,83.31,6100.0,56.9446,56.9788,56.9378,56.9788,6100.0
2012-06-13 13:20:00,83.29,83.31,83.25,83.26,2900.0,56.9651,56.9788,56.9378,56.9446,2900.0
2012-06-13 13:25:00,83.24,83.35,83.23,83.35,5000.0,56.931,57.0062,56.9241,57.0062,5000.0
2012-06-13 13:30:00,83.33,83.35,83.32,83.35,2600.0,56.9925,57.0062,56.9857,57.0062,2600.0
2012-06-13 13:35:00,83.34,83.35,83.31,83.32,3600.0,56.9993,57.0062,56.9788,56.9857,3600.0
2012-06-13 13:40:00,83.33,83.33,83.27,83.27,5400.0,56.9925,56.9925,56.9515,56.9515,5400.0
2012-06-13 13:45:00,83.27,83.37,83.24,83.36,17500.0,56.9515,57.0199,56.931,57.013,17500.0
2012-06-13 13:50:00,83.35,83.35,83.3,83.3,5200.0,57.0062,57.0062,56.972,56.972,5200.0
2012-06-13 13:55:00,83.32,83.32,83.23,83.25,11900.0,56.9857,56.9857,56.9241,56.9378,11900.0
2012-06-13 14:00:00,83.26,83.26,83.17,83.17,19400.0,56.9446,56.9446,56.8831,56.8831,19400.0
2012-06-13 14:05:00,83.19,83.22,83.18,83.18,5000.0,56.8968,56.9173,56.8899,56.8899,5000.0
2012-06-13 14:10:00,83.18,83.19,83.08,83.1,6600.0,56.8899,56.8968,56.8215,56.8352,6600.0
2012-06-13 14:15:00,83.08,83.14,83.08,83.13,6500.0,56.8215,56.8626,56.8215,56.8557,6500.0
2012-06-13 14:20:00,83.12,83.16,83.1,83.12,9200.0,56.8489,56.8762,56.8352,56.8489,9200.0
2012-06-13 14:25:00,83.12,83.16,83.09,83.14,10900.0,56.8489,56.8762,56.8284,56.8626,10900.0
2012-06-13 14:30:00,83.14,83.17,83.1,83.14,8000.0,56.8626,56.8831,56.8352,56.8626,8000.0
2012-06-13 14:35:00,83.14,83.14,83.1,83.12,7100.0,56.8626,56.8626,56.8352,56.8489,7100.0
2012-06-13 14:40:00,83.11,83.13,83.03,83.03,7000.0,56.842,56.8557,56.7873,56.7873,7000.0
2012-06-13 14:45:00,83.03,83.03,82.95,83.01,7600.0,56.7873,56.7873,56.7326,56.7736,7600.0
2012-06-13 14:50:00,83.0,83.0,82.91,82.91,6800.0,56.7668,56.7668,56.7053,56.7053,6800.0
2012-06-13 14:55:00,82.91,82.92,82.88,82.9,7300.0,56.7053,56.7121,56.6847,56.6984,7300.0
2012-06-13 15:00:00,82.9,82.93,82.78,82.78,8000.0,56.6984,56.7189,56.6163,56.6163,8000.0
2012-06-13 15:05:00,82.8,82.85,82.78,82.81,8200.0,56.63,56.6642,56.6163,56.6369,8200.0
2012-06-13 15:10:00,82.8,82.81,82.75,82.76,7500.0,56.63,56.6369,56.5958,56.6027,7500.0
2012-06-13 15:15:00,82.76,82.79,82.62,82.62,21000.0,56.6027,56.6232,56.5069,56.5069,21000.0
2012-06-13 15:20:00,82.63,82.63,82.53,82.61,14900.0,56.5137,56.5137,56.4454,56.5001,14900.0
2012-06-13 15:25:00,82.6,82.61,82.44,82.44,13200.0,56.4932,56.5001,56.3838,56.3838,13200.0
2012-06-13 15:30:00,82.44,82.58,82.42,82.51,15100.0,56.3838,56.4796,56.3701,56.4317,15100.0
2012-06-13 15:35:00,82.51,82.6,82.51,82.53,15600.0,56.4317,56.4932,56.4317,56.4454,15600.0
2012-06-13 15:40:00,82.54,82.57,82.47,82.5,15700.0,56.4522,56.4727,56.4043,56.4248,15700.0
2012-06-13 15:45:00,82.51,82.54,82.41,82.43,21700.0,56.4317,56.4522,56.3633,56.377,21700.0
2012-06-13 15:50:00,82.43,82.47,82.4,82.43,23700.0,56.377,56.4043,56.3564,56.377,23700.0
2012-06-13 15:55:00,82.45,82.69,82.45,82.65,84200.0,56.3906,56.5548,56.3906,56.5274,84200.0
2012-06-14 09:30:00,82.85,82.89,82.44,82.5,28200.0,56.6642,56.6916,56.3838,56.4248,28200.0
2012-06-14 09:35:00,82.54,82.67,82.45,82.51,11300.0,56.4522,56.5411,56.3906,56.4317,11300.0
2012-06-14 09:40:00,82.52,82.89,82.49,82.83,13000.0,56.4385,56.6916,56.418,56.6505,13000.0
2012-06-14 09:45:00,82.83,83.0,82.79,82.84,8900.0,56.6505,56.7668,56.6232,56.6574,8900.0
2012-06-14 09:50:00,82.87,82.97,82.76,82.88,17500.0,56.6779,56.7463,56.6027,56.6847,17500.0
2012-06-14 09:55:00,82.89,83.16,82.89,83.16,6300.0,56.6916,56.8762,56.6916,56.8762,6300.0
2012-06-14 10:00:00,83.16,83.23,83.12,83.23,34000.0,56.8762,56.9241,56.8489,56.9241,34000.0
2012-06-14 10:05:00,83.23,83.39,83.2,83.23,19700.0,56.9241,57.0335,56.9036,56.9241,19700.0
2012-06-14 10:10:00,83.26,83.34,83.23,83.31,11500.0,56.9446,56.9993,56.9241,56.9788,11500.0
2012-06-14 10:15:00,83.3,83.39,83.27,83.37,11600.0,56.972,57.0335,56.9515,57.0199,11600.0
2012-06-14 10:20:00,83.36,83.37,83.31,83.33,9400.0,57.013,57.0199,56.9788,56.9925,9400.0
2012-06-14 10:25:00,83.32,83.42,83.32,83.39,48000.0,56.9857,57.0541,56.9857,57.0335,48000.0
2012-06-14 10:30:00,83.41,83.43,83.34,83.4,18900.0,57.0472,57.0609,56.9993,57.0404,18900.0
2012-06-14 10:35:00,83.41,83.46,83.34,83.36,11900.0,57.0472,57.0814,56.9993,57.013,11900.0
2012-06-14 10:40:00,83.38,83.42,83.36,83.4,14600.0,57.0267,57.0541,57.013,57.0404,14600.0
2012-06-14 10:45:00,83.38,83.5,83.38,83.43,14200.0,57.0267,57.1088,57.0267,57.0609,14200.0
2012-06-14 10:50:00,83.44,83.54,83.42,83.54,12500.0,57.0677,57.1361,57.0541,57.1361,12500.0
2012-06-14 10:55:00,83.54,83.59,83.48,83.48,7500.0,57.1361,57.1703,57.0951,57.0951,7500.0
2012-06-14 11:00:00,83.49,83.58,83.46,83.56,48300.0,57.1019,57.1635,57.0814,57.1498,48300.0
2012-06-14 11:05:00,83.56,83.6,83.55,83.57,12300.0,57.1498,57.1772,57.143,57.1567,12300.0
2012-06-14 11:10:00,83.57,83.6,83.54,83.6,7300.0,57.1567,57.1772,57.1361,57.1772,7300.0
2012-06-14 11:15:00,83.58,83.58,83.47,83.52,9400.0,57.1635,57.1635,57.0883,57.1225,9400.0
2012-06-14 11:20:00,83.53,83.55,83.48,83.53,7900.0,57.1293,57.143,57.0951,57.1293,7900.0
2012-06-14 11:25:00,83.55,83.55,83.46,83.46,5200.0,57.143,57.143,57.0814,57.0814,5200.0
2012-06-14 11:30:00,83.48,83.51,83.36,83.36,35500.0,57.0951,57.1156,57.013,57.013,35500.0
2012-06-14 11:35:00,83.36,83.47,83.33,83.47,15700.0,57.013,57.0883,56.9925,57.0883,15700.0
2012-06-14 11:40:00,83.45,83.46,83.43,83.44,4000.0,57.0746,57.0814,57.0609,57.0677,4000.0
2012-06-14 11:45:00,83.42,83.45,83.39,83.4,7900.0,57.0541,57.0746,57.0335,57.0404,7900.0
2012-06-14 11:50:00,83.39,83.44,83.39,83.42,8100.0,57.0335,57.0677,57.0335,57.0541,8100.0
2012-06-14 11:55:00,83.42,83.42,83.4,83.4,7400.0,57.0541,57.0541,57.0404,57.0404,7400.0
2012-06-14 12:00:00,83.41,83.43,83.39,83.42,6400.0,57.0472,57.0609,57.0335,57.0541,6400.0
2012-06-14 12:05:00,83.41,83.42,83.38,83.39,10400.0,57.0472,57.0541,57.0267,57.0335,10400.0
2012-06-14 12:10:00,83.39,83.44,83.36,83.37,20000.0,57.0335,57.0677,57.013,57.0199,20000.0
2012-06-14 12:15:00,83.35,83.4,83.34,83.38,12000.0,57.0062,57.0404,56.9993,57.0267,12000.0
2012-06-14 12:20:00,83.38,83.42,83.36,83.42,9600.0,57.0267,57.0541,57.013,57.0541,9600.0
2012-06-14 12:25:00,83.42,83.45,83.4,83.42,19000.0,57.0541,57.0746,57.0404,57.0541,19000.0
2012-06-14 12:30:00,83.42,83.42,83.39,83.42,5000.0,57.0541,57.0541,57.0335,57.0541,5000.0
2012-06-14 12:35:00,83.41,83.44,83.39,83.41,8400.0,57.0472,57.0677,57.0335,57.0472,8400.0
2012-06-14 12:40:00,83.42,83.44,83.39,83.4,10000.0,57.0541,57.0677,57.0335,57.0404,10000.0
2012-06-14 12:45:00,83.4,83.43,83.38,83.42,11200.0,57.0404,57.0609,57.0267,57.0541,11200.0
2012-06-14 12:50:00,83.42,83.42,83.38,83.4,13000.0,57.0541,57.0541,57.0267,57.0404,13000.0
2012-06-14 12:55:00,83.4,83.44,83.4,83.43,9100.0,57.0404,57.0677,57.0404,57.0609,9100.0
2012-06-14 13:00:00,83.43,83.49,83.41,83.47,9500.0,57.0609,57.1019,57.0472,57.0883,9500.0
2012-06-14 13:05:00,83.46,83.48,83.4,83.42,7600.0,57.0814,57.0951,57.0404,57.0541,7600.0
2012-06-14 13:10:00,83.41,83.42,83.39,83.39,6900.0,57.0472,57.0541,57.0335,57.0335,6900.0
2012-06-14 13:15:00,83.38,83.43,83.38,83.42,4100.0,57.0267,57.0609,57.0267,57.0541,4100.0
2012-06-14 13:20:00,83.42,83.44,83.39,83.39,9000.0,57.0541,57.0677,57.0335,57.0335,9000.0
2012-06-14 13:25:00,83.39,83.43,83.39,83.39,5500.0,57.0335,57.0609,57.0335,57.0335,5500.0
2012-06-14 13:30:00,83.4,83.41,83.33,83.33,60700.0,57.0404,57.0472,56.9925,56.9925,60700.0
2012-06-14 13:35:00,83.35,83.36,83.28,83.3,75700.0,57.0062,57.013,56.9583,56.972,75700.0
2012-06-14 13:40:00,83.3,83.3,83.24,83.25,7200.0,56.972,56.972,56.931,56.9378,7200.0
2012-06-14 13:45:00,83.24,83.25,83.21,83.22,6200.0,56.931,56.9378,56.9104,56.9173,6200.0
2012-06-14 13:50:00,83.22,83.23,83.16,83.17,11600.0,56.9173,56.9241,56.8762,56.8831,11600.0
2012-06-14 13:55:00,83.16,83.19,83.12,83.12,8900.0,56.8762,56.8968,56.8489,56.8489,8900.0
2012-06-14 14:00:00,83.11,83.15,83.11,83.12,8300.0,56.842,56.8694,56.842,56.8489,8300.0
2012-06-14 14:05:00,83.13,83.18,83.12,83.13,14400.0,56.8557,56.8899,56.8489,56.8557,14400.0
2012-06-14 14:10:00,83.13,83.14,83.07,83.07,11900.0,56.8557,56.8626,56.8147,56.8147,11900.0
2012-06-14 14:15:00,83.06,83.09,83.06,83.07,5200.0,56.8078,56.8284,56.8078,56.8147,5200.0
2012-06-14 14:20:00,83.06,83.06,82.98,82.98,6900.0,56.8078,56.8078,56.7531,56.7531,6900.0
2012-06-14 14:25:00,82.94,82.98,82.9,82.98,19700.0,56.7258,56.7531,56.6984,56.7531,19700.0
2012-06-14 14:30:00,82.98,83.0,82.94,82.94,8600.0,56.7531,56.7668,56.7258,56.7258,8600.0
2012-06-14 14:35:00,82.95,82.96,82.9,82.94,6600.0,56.7326,56.7394,56.6984,56.7258,6600.0
2012-06-14 14:40:00,82.94,82.98,82.92,82.97,14100.0,56.7258,56.7531,56.7121,56.7463,14100.0
2012-06-14 14:45:00,82.96,82.96,82.91,82.93,9700.0,56.7394,56.7394,56.7053,56.7189,9700.0
2012-06-14 14:50:00,82.94,82.97,82.92,82.94,6000.0,56.7258,56.7463,56.7121,56.7258,6000.0
2012-06-14 14:55:00,82.94,83.0,82.93,82.95,24500.0,56.7258,56.7668,56.7189,56.7326,24500.0
2012-06-14 15:00:00,82.95,83.02,82.95,82.99,47700.0,56.7326,56.7805,56.7326,56.76,47700.0
2012-06-14 15:05:00,83.0,83.58,83.0,83.3,28700.0,56.7668,57.1635,56.7668,56.972,28700.0
2012-06-14 15:10:00,83.32,83.51,83.28,83.47,30400.0,56.9857,57.1156,56.9583,57.0883,30400.0
2012-06-14 15:15:00,83.46,83.47,83.13,83.13,23900.0,57.0814,57.0883,56.8557,56.8557,23900.0
2012-06-14 15:20:00,83.11,83.15,83.0,83.02,22900.0,56.842,56.8694,56.7668,56.7805,22900.0
2012-06-14 15:25:00,83.01,83.12,82.94,83.03,8400.0,56.7736,56.8489,56.7258,56.7873,8400.0
2012-06-14 15:30:00,83.02,83.18,83.02,83.12,18100.0,56.7805,56.8899,56.7805,56.8489,18100.0
2012-06-14 15:35:00,83.13,83.32,83.12,83.3,11000.0,56.8557,56.9857,56.8489,56.972,11000.0
2012-06-14 15:40:00,83.28,83.36,83.19,83.22,16600.0,56.9583,57.013,56.8968,56.9173,16600.0
2012-06-14 15:45:00,83.22,83.39,83.2,83.29,21900.0,56.9173,57.0335,56.9036,56.9651,21900.0
2012-06-14 15:50:00,83.3,83.35,83.23,83.24,24800.0,56.972,57.0062,56.9241,56.931,24800.0
2012-06-14 15:55:00,83.25,83.33,83.2,83.33,47900.0,56.9378,56.9925,56.9036,56.9925,47900.0
2012-06-15 09:30:00,83.38,83.69,83.17,83.53,293200.0,57.0267,57.2387,56.8831,57.1293,293200.0
2012-06-15 09:35:00,83.57,83.84,83.57,83.84,30500.0,57.1567,57.3413,57.1567,57.3413,30500.0
2012-06-15 09:40:00,83.84,83.89,83.68,83.82,26100.0,57.3413,57.3755,57.2319,57.3276,26100.0
2012-06-15 09:45:00,83.81,83.83,83.69,83.77,17800.0,57.3208,57.3345,57.2387,57.2934,17800.0
2012-06-15 09:50:00,83.75,83.83,83.61,83.64,13800.0,57.2798,57.3345,57.184,57.2045,13800.0
2012-06-15 09:55:00,83.62,83.76,83.59,83.71,9000.0,57.1908,57.2866,57.1703,57.2524,9000.0
2012-06-15 10:00:00,83.73,83.87,83.72,83.85,11300.0,57.2661,57.3618,57.2592,57.3482,11300.0
2012-06-15 10:05:00,83.84,83.86,83.73,83.75,18500.0,57.3413,57.355,57.2661,57.2798,18500.0
2012-06-15 10:10:00,83.76,83.79,83.68,83.73,6900.0,57.2866,57.3071,57.2319,57.2661,6900.0
2012-06-15 10:15:00,83.74,83.75,83.61,83.61,9800.0,57.2729,57.2798,57.184,57.184,9800.0
2012-06-15 10:20:00,83.6,83.63,83.51,83.55,9100.0,57.1772,57.1977,57.1156,57.143,9100.0
2012-06-15 10:25:00,83.55,83.59,83.49,83.53,7900.0,57.143,57.1703,57.1019,57.1293,7900.0
2012-06-15 10:30:00,83.53,83.6,83.45,83.56,6800.0,57.1293,57.1772,57.0746,57.1498,6800.0
2012-06-15 10:35:00,83.55,83.6,83.51,83.59,13100.0,57.143,57.1772,57.1156,57.1703,13100.0
2012-06-15 10:40:00,83.6,83.65,83.58,83.65,19700.0,57.1772,57.2114,57.1635,57.2114,19700.0
2012-06-15 10:45:00,83.67,83.81,83.67,83.79,10600.0,57.225,57.3208,57.225,57.3071,10600.0
2012-06-15 10:50:00,83.8,83.82,83.76,83.81,13300.0,57.314,57.3276,57.2866,57.3208,13300.0
2012-06-15 10:55:00,83.81,83.82,83.53,83.71,118400.0,57.3208,57.3276,57.1293,57.2524,118400.0
2012-06-15 11:00:00,83.69,83.7,83.62,83.62,26000.0,57.2387,57.2456,57.1908,57.1908,26000.0
2012-06-15 11:05:00,83.6,83.68,83.6,83.61,18000.0,57.1772,57.2319,57.1772,57.184,18000.0
2012-06-15 11:10:00,83.61,83.67,83.6,83.6,11300.0,57.184,57.225,57.1772,57.1772,11300.0
2012-06-15 11:15:00,83.61,83.65,83.56,83.57,15100.0,57.184,57.2114,57.1498,57.1567,15100.0
2012-06-15 11:20:00,83.57,83.59,83.45,83.45,18200.0,57.1567,57.1703,57.0746,57.0746,18200.0
2012-06-15 11:25:00,83.45,83.5,83.38,83.42,21900.0,57.0746,57.1088,57.0267,57.0541,21900.0
2012-06-15 11:30:00,83.45,83.5,83.43,83.44,15300.0,57.0746,57.1088,57.0609,57.0677,15300.0
2012-06-15 11:35:00,83.43,83.55,83.42,83.55,17300.0,57.0609,57.143,57.0541,57.143,17300.0
2012-06-15 11:40:00,83.58,83.62,83.56,83.57,8600.0,57.1635,57.1908,57.1498,57.1567,8600.0
2012-06-15 11:45:00,83.57,83.62,83.54,83.54,6900.0,57.1567,57.1908,57.1361,57.1361,6900.0
2012-06-15 11:50:00,83.54,83.54,83.5,83.54,2900.0,57.1361,57.1361,57.1088,57.1361,2900.0
2012-06-15 11:55:00,83.52,83.54,83.48,83.48,5900.0,57.1225,57.1361,57.0951,57.0951,5900.0
2012-06-15 12:00:00,83.48,83.5,83.46,83.49,4700.0,57.0951,57.1088,57.0814,57.1019,4700.0
2012-06-15 12:05:00,83.49,83.52,83.47,83.48,17300.0,57.1019,57.1225,57.0883,57.0951,17300.0
2012-06-15 12:10:00,83.48,83.49,83.47,83.47,3700.0,57.0951,57.1019,57.0883,57.0883,3700.0
2012-06-15 12:15:00,83.47,83.47,83.45,83.46,2100.0,57.0883,57.0883,57.0746,57.0814,2100.0
2012-06-15 12:20:00,83.46,83.47,83.34,83.36,10100.0,57.0814,57.0883,56.9993,57.013,10100.0
2012-06-15 12:25:00,83.36,83.4,83.36,83.39,3400.0,57.013,57.0404,57.013,57.0335,3400.0
2012-06-15 12:30:00,83.39,83.39,83.37,83.37,4100.0,57.0335,57.0335,57.0199,57.0199,4100.0
2012-06-15 12:35:00,83.38,83.38,83.32,83.35,3200.0,57.0267,57.0267,56.9857,57.0062,3200.0
2012-06-15 12:40:00,83.34,83.35,83.32,83.35,3400.0,56.9993,57.0062,56.9857,57.0062,3400.0
2012-06-15 12:45:00,83.36,83.4,83.35,83.4,7200.0,57.013,57.0404,57.0062,57.0404,7200.0
2012-06-15 12:50:00,83.4,83.4,83.39,83.4,2700.0,57.0404,57.0404,57.0335,57.0404,2700.0
2012-06-15 12:55:00,83.39,83.4,83.36,83.4,8400.0,57.0335,57.0404,57.013,57.0404,8400.0
2012-06-15 13:00:00,83.4,83.42,83.36,83.4,10900.0,57.0404,57.0541,57.013,57.0404,10900.0
2012-06-15 13:05:00,83.41,83.43,83.37,83.39,2700.0,57.0472,57.0609,57.0199,57.0335,2700.0
2012-06-15 13:10:00,83.38,83.39,83.35,83.37,12900.0,57.0267,57.0335,57.0062,57.0199,12900.0
2012-06-15 13:15:00,83.39,83.43,83.38,83.41,4900.0,57.0335,57.0609,57.0267,57.0472,4900.0
2012-06-15 13:20:00,83.4,83.41,83.34,83.36,7000.0,57.0404,57.0472,56.9993,57.013,7000.0
2012-06-15 13:25:00,83.36,83.37,83.32,83.34,7300.0,57.013,57.0199,56.9857,56.9993,7300.0
2012-06-15 13:30:00,83.34,83.34,83.31,83.31,7100.0,56.9993,56.9993,56.9788,56.9788,7100.0
2012-06-15 13:35:00,83.3,83.33,83.27,83.27,9900.0,56.972,56.9925,56.9515,56.9515,9900.0
2012-06-15 13:40:00,83.27,83.3,83.24,83.24,6400.0,56.9515,56.972,56.931,56.931,6400.0
2012-06-15 13:45:00,83.24,83.3,83.24,83.28,11500.0,56.931,56.972,56.931,56.9583,11500.0
2012-06-15 13:50:00,83.28,83.28,83.23,83.24,12200.0,56.9583,56.9583,56.9241,56.931,12200.0
2012-06-15 13:55:00,83.24,83.26,83.23,83.24,5200.0,56.931,56.9446,56.9241,56.931,5200.0
2012-06-15 14:00:00,83.24,83.24,83.21,83.22,10800.0,56.931,56.931,56.9104,56.9173,10800.0
2012-06-15 14:05:00,83.22,83.23,83.2,83.21,9300.0,56.9173,56.9241,56.9036,56.9104,9300.0
2012-06-15 14:10:00,83.21,83.24,83.2,83.2,8700.0,56.9104,56.931,56.9036,56.9036,8700.0
2012-06-15 14:15:00,83.21,83.21,83.2,83.2,3500.0,56.9104,56.9104,56.9036,56.9036,3500.0
2012-06-15 14:20:00,83.2,83.3,83.2,83.3,11300.0,56.9036,56.972,56.9036,56.972,11300.0
2012-06-15 14:25:00,83.29,83.32,83.26,83.3,10800.0,56.9651,56.9857,56.9446,56.972,10800.0
2012-06-15 14:30:00,83.3,83.33,83.3,83.3,14700.0,56.972,56.9925,56.972,56.972,14700.0
2012-06-15 14:35:00,83.3,83.33,83.28,83.32,13000.0,56.972,56.9925,56.9583,56.9857,13000.0
2012-06-15 14:40:00,83.31,83.32,83.26,83.26,9700.0,56.9788,56.9857,56.9446,56.9446,9700.0
2012-06-15 14:45:00,83.27,83.32,83.25,83.26,13400.0,56.9515,56.9857,56.9378,56.9446,13400.0
2012-06-15 14:50:00,83.26,83.28,83.2,83.21,7700.0,56.9446,56.9583,56.9036,56.9104,7700.0
2012-06-15 14:55:00,83.21,83.28,83.2,83.24,17100.0,56.9104,56.9583,56.9036,56.931,17100.0
2012-06-15 15:00:00,83.24,83.27,83.22,83.27,15800.0,56.931,56.9515,56.9173,56.9515,15800.0
2012-06-15 15:05:00,83.26,83.29,83.22,83.24,15300.0,56.9446,56.9651,56.9173,56.931,15300.0
2012-06-15 15:10:00,83.24,83.28,83.23,83.27,25200.0,56.931,56.9583,56.9241,56.9515,25200.0
2012-06-15 15:15:00,83.27,83.27,83.24,83.25,17600.0,56.9515,56.9515,56.931,56.9378,17600.0
2012-06-15 15:20:00,83.25,83.25,83.22,83.25,13600.0,56.9378,56.9378,56.9173,56.9378,13600.0
2012-06-15 15:25:00,83.25,83.27,83.23,83.25,16400.0,56.9378,56.9515,56.9241,56.9378,16400.0
2012-06-15 15:30:00,83.26,83.27,83.24,83.25,24900.0,56.9446,56.9515,56.931,56.9378,24900.0
2012-06-15 15:35:00,83.25,83.31,83.25,83.25,34500.0,56.9378,56.9788,56.9378,56.9378,34500.0
2012-06-15 15:40:00,83.25,83.32,83.22,83.22,32400.0,56.9378,56.9857,56.9173,56.9173,32400.0
2012-06-15 15:45:00,83.23,83.42,83.23,83.34,43200.0,56.9241,57.0541,56.9241,56.9993,43200.0
2012-06-15 15:50:00,83.33,83.37,83.33,83.34,35500.0,56.9925,57.0199,56.9925,56.9993,35500.0
2012-06-15 15:55:00,83.35,83.47,83.34,83.43,116900.0,57.0062,57.0883,56.9993,57.0609,116900.0
2012-06-18 09:30:00,83.48,83.6,83.34,83.53,26800.0,57.0951,57.1772,56.9993,57.1293,26800.0
2012-06-18 09:35:00,83.47,83.79,83.47,83.78,14400.0,57.0883,57.3071,57.0883,57.3003,14400.0
2012-06-18 09:40:00,83.78,84.04,83.7,83.85,29200.0,57.3003,57.4781,57.2456,57.3482,29200.0
2012-06-18 09:45:00,83.86,83.98,83.72,83.75,11200.0,57.355,57.4371,57.2592,57.2798,11200.0
2012-06-18 09:50:00,83.74,83.82,83.61,83.64,11700.0,57.2729,57.3276,57.184,57.2045,11700.0
2012-06-18 09:55:00,83.64,83.74,83.63,83.74,8500.0,57.2045,57.2729,57.1977,57.2729,8500.0
2012-06-18 10:00:00,83.74,83.82,83.66,83.82,8000.0,57.2729,57.3276,57.2182,57.3276,8000.0
2012-06-18 10:05:00,83.81,83.81,83.75,83.77,5600.0,57.3208,57.3208,57.2798,57.2934,5600.0
2012-06-18 10:10:00,83.77,83.8,83.72,83.72,5000.0,57.2934,57.314,57.2592,57.2592,5000.0
2012-06-18 10:15:00,83.74,83.85,83.73,83.85,3600.0,57.2729,57.3482,57.2661,57.3482,3600.0
2012-06-18 10:20:00,83.85,83.86,83.81,83.82,8700.0,57.3482,57.355,57.3208,57.3276,8700.0
2012-06-18 10:25:00,83.82,83.87,83.81,83.81,8000.0,57.3276,57.3618,57.3208,57.3208,8000.0
2012-06-18 10:30:00,83.82,83.87,83.78,83.81,8800.0,57.3276,57.3618,57.3003,57.3208,8800.0
2012-06-18 10:35:00,83.8,83.93,83.79,83.85,11000.0,57.314,57.4029,57.3071,57.3482,11000.0
2012-06-18 10:40:00,83.87,83.91,83.85,83.87,5300.0,57.3618,57.3892,57.3482,57.3618,5300.0
2012-06-18 10:45:00,83.88,84.13,83.88,84.11,24000.0,57.3687,57.5397,57.3687,57.526,24000.0
2012-06-18 10:50:00,84.09,84.13,83.95,83.98,15900.0,57.5123,57.5397,57.4165,57.4371,15900.0
2012-06-18 10:55:00,83.96,84.1,83.96,84.02,12600.0,57.4234,57.5191,57.4234,57.4644,12600.0
2012-06-18 11:00:00,84.04,84.05,83.93,83.95,9500.0,57.4781,57.4849,57.4029,57.4165,9500.0
2012-06-18 11:05:00,83.97,83.99,83.94,83.96,14400.0,57.4302,57.4439,57.4097,57.4234,14400.0
2012-06-18 11:10:00,83.96,84.01,83.94,83.98,13600.0,57.4234,57.4576,57.4097,57.4371,13600.0
2012-06-18 11:15:00,84.01,84.01,83.93,83.94,9300.0,57.4576,57.4576,57.4029,57.4097,9300.0
2012-06-18 11:20:00,83.95,83.98,83.92,83.92,12800.0,57.4165,57.4371,57.396,57.396,12800.0
2012-06-18 11:25:00,83.94,84.02,83.93,83.93,26400.0,57.4097,57.4644,57.4029,57.4029,26400.0
2012-06-18 11:30:00,83.97,84.08,83.94,84.08,10900.0,57.4302,57.5055,57.4097,57.5055,10900.0
2012-06-18 11:35:00,84.08,84.09,84.01,84.03,9600.0,57.5055,57.5123,57.4576,57.4713,9600.0
2012-06-18 11:40:00,84.02,84.08,84.02,84.05,8000.0,57.4644,57.5055,57.4644,57.4849,8000.0
2012-06-18 11:45:00,84.05,84.18,84.03,84.14,8500.0,57.4849,57.5739,57.4713,57.5465,8500.0
2012-06-18 11:50:00,84.14,84.21,84.05,84.15,8900.0,57.5465,57.5944,57.4849,57.5533,8900.0
2012-06-18 11:55:00,84.14,84.22,84.07,84.22,6200.0,57.5465,57.6012,57.4986,57.6012,6200.0
2012-06-18 12:00:00,84.21,84.28,84.16,84.26,58000.0,57.5944,57.6422,57.5602,57.6286,58000.0
2012-06-18 12:05:00,84.27,84.34,84.27,84.31,20700.0,57.6354,57.6833,57.6354,57.6628,20700.0
2012-06-18 12:10:00,84.3,84.32,84.28,84.3,4200.0,57.6559,57.6696,57.6422,57.6559,4200.0
2012-06-18 12:15:00,84.3,84.36,84.3,84.34,14500.0,57.6559,57.697,57.6559,57.6833,14500.0
2012-06-18 12:20:00,84.35,84.39,84.33,84.35,7600.0,57.6901,57.7175,57.6764,57.6901,7600.0
2012-06-18 12:25:00,84.36,84.38,84.34,84.36,5700.0,57.697,57.7106,57.6833,57.697,5700.0
2012-06-18 12:30:00,84.35,84.38,84.28,84.31,6800.0,57.6901,57.7106,57.6422,57.6628,6800.0
2012-06-18 12:35:00,84.31,84.33,84.23,84.25,6800.0,57.6628,57.6764,57.608,57.6217,6800.0
2012-06-18 12:40:00,84.25,84.28,84.23,84.28,4200.0,57.6217,57.6422,57.608,57.6422,4200.0
2012-06-18 12:45:00,84.28,84.36,84.27,84.36,11900.0,57.6422,57.697,57.6354,57.697,11900.0
2012-06-18 12:50:00,84.39,84.43,84.38,84.38,5300.0,57.7175,57.7448,57.7106,57.7106,5300.0
2012-06-18 12:55:00,84.36,84.38,84.29,84.32,15000.0,57.697,57.7106,57.6491,57.6696,15000.0
2012-06-18 13:00:00,84.33,84.37,84.31,84.32,9700.0,57.6764,57.7038,57.6628,57.6696,9700.0
2012-06-18 13:05:00,84.34,84.41,84.33,84.4,4300.0,57.6833,57.7312,57.6764,57.7243,4300.0
2012-06-18 13:10:00,84.41,84.49,84.39,84.45,20700.0,57.7312,57.7859,57.7175,57.7585,20700.0
2012-06-18 13:15:00,84.46,84.51,84.45,84.47,9600.0,57.7654,57.7996,57.7585,57.7722,9600.0
2012-06-18 13:20:00,84.47,84.5,84.46,84.46,6600.0,57.7722,57.7927,57.7654,57.7654,6600.0
2012-06-18 13:25:00,84.47,84.54,84.46,84.52,10200.0,57.7722,57.8201,57.7654,57.8064,10200.0
2012-06-18 13:30:00,84.52,84.56,84.5,84.55,25500.0,57.8064,57.8337,57.7927,57.8269,25500.0
2012-06-18 13:35:00,84.55,84.63,84.54,84.6,28000.0,57.8269,57.8816,57.8201,57.8611,28000.0
2012-06-18 13:40:00,84.6,84.67,84.59,84.6,10400.0,57.8611,57.909,57.8543,57.8611,10400.0
2012-06-18 13:45:00,84.62,84.65,84.55,84.55,10800.0,57.8748,57.8953,57.8269,57.8269,10800.0
2012-06-18 13:50:00,84.56,84.6,84.52,84.58,10200.0,57.8337,57.8611,57.8064,57.8474,10200.0
2012-06-18 13:55:00,84.58,84.69,84.58,84.68,6800.0,57.8474,57.9227,57.8474,57.9158,6800.0
2012-06-18 14:00:00,84.68,84.68,84.6,84.62,5400.0,57.9158,57.9158,57.8611,57.8748,5400.0
2012-06-18 14:05:00,84.64,84.64,84.6,84.61,5700.0,57.8885,57.8885,57.8611,57.8679,5700.0
2012-06-18 14:10:00,84.63,84.7,84.61,84.69,12500.0,57.8816,57.9295,57.8679,57.9227,12500.0
2012-06-18 14:15:00,84.68,84.76,84.68,84.73,5600.0,57.9158,57.9705,57.9158,57.95,5600.0
2012-06-18 14:20:00,84.73,84.73,84.69,84.71,10400.0,57.95,57.95,57.9227,57.9363,10400.0
2012-06-18 14:25:00,84.72,84.74,84.7,84.72,8800.0,57.9432,57.9569,57.9295,57.9432,8800.0
2012-06-18 14:30:00,84.73,84.73,84.7,84.73,6500.0,57.95,57.95,57.9295,57.95,6500.0
2012-06-18 14:35:00,84.74,84.78,84.7,84.78,9100.0,57.9569,57.9842,57.9295,57.9842,9100.0
2012-06-18 14:40:00,84.77,84.78,84.74,84.76,9400.0,57.9774,57.9842,57.9569,57.9705,9400.0
2012-06-18 14:45:00,84.77,84.78,84.72,84.75,19000.0,57.9774,57.9842,57.9432,57.9637,19000.0
2012-06-18 14:50:00,84.76,84.78,84.73,84.76,15800.0,57.9705,57.9842,57.95,57.9705,15800.0
2012-06-18 14:55:00,84.77,84.81,84.77,84.78,9600.0,57.9774,58.0047,57.9774,57.9842,9600.0
2012-06-18 15:00:00,84.77,84.83,84.75,84.83,21200.0,57.9774,58.0184,57.9637,58.0184,21200.0
2012-06-18 15:05:00,84.82,84.84,84.76,84.76,31900.0,58.0116,58.0253,57.9705,57.9705,31900.0
2012-06-18 15:10:00,84.75,84.76,84.63,84.65,26800.0,57.9637,57.9705,57.8816,57.8953,26800.0
2012-06-18 15:15:00,84.64,84.68,84.62,84.68,48200.0,57.8885,57.9158,57.8748,57.9158,48200.0
2012-06-18 15:20:00,84.68,84.69,84.61,84.63,35300.0,57.9158,57.9227,57.8679,57.8816,35300.0
2012-06-18 15:25:00,84.63,84.76,84.63,84.75,31500.0,57.8816,57.9705,57.8816,57.9637,31500.0
2012-06-18 15:30:00,84.75,84.8,84.73,84.76,57500.0,57.9637,57.9979,57.95,57.9705,57500.0
2012-06-18 15:35:00,84.75,84.78,84.75,84.75,46800.0,57.9637,57.9842,57.9637,57.9637,46800.0
2012-06-18 15:40:00,84.75,84.82,84.7,84.76,62000.0,57.9637,58.0116,57.9295,57.9705,62000.0
2012-06-18 15:45:00,84.77,84.82,84.73,84.73,51600.0,57.9774,58.0116,57.95,57.95,51600.0
2012-06-18 15:50:00,84.74,84.77,84.7,84.72,75400.0,57.9569,57.9774,57.9295,57.9432,75400.0
2012-06-18 15:55:00,84.71,84.77,84.71,84.76,111100.0,57.9363,57.9774,57.9363,57.9705,111100.0
2012-06-19 09:30:00,85.02,85.02,84.55,84.69,62000.0,58.1484,58.1484,57.8269,57.9227,62000.0
2012-06-19 09:35:00,84.68,84.76,84.54,84.6,21100.0,57.9158,57.9705,57.8201,57.8611,21100.0
2012-06-19 09:40:00,84.62,84.69,84.55,84.61,16100.0,57.8748,57.9227,57.8269,57.8679,16100.0
2012-06-19 09:45:00,84.6,84.69,84.44,84.59,15300.0,57.8611,57.9227,57.7517,57.8543,15300.0
2012-06-19 09:50:00,84.67,85.0,84.59,84.95,25000.0,57.909,58.1347,57.8543,58.1005,25000.0
2012-06-19 09:55:00,84.97,85.0,84.87,84.97,15000.0,58.1142,58.1347,58.0458,58.1142,15000.0
2012-06-19 10:00:00,84.97,85.01,84.89,84.99,29700.0,58.1142,58.1415,58.0594,58.1278,29700.0
2012-06-19 10:05:00,85.0,85.01,84.97,85.0,17400.0,58.1347,58.1415,58.1142,58.1347,17400.0
2012-06-19 10:10:00,85.01,85.15,84.97,85.1,66700.0,58.1415,58.2373,58.1142,58.2031,66700.0
2012-06-19 10:15:00,85.1,85.13,84.96,85.13,42000.0,58.2031,58.2236,58.1073,58.2236,42000.0
2012-06-19 10:20:00,85.13,85.25,85.12,85.24,20300.0,58.2236,58.3057,58.2168,58.2988,20300.0
2012-06-19 10:25:00,85.24,85.37,85.22,85.23,17900.0,58.2988,58.3877,58.2851,58.292,17900.0
2012-06-19 10:30:00,85.23,85.36,85.12,85.12,12100.0,58.292,58.3809,58.2168,58.2168,12100.0
2012-06-19 10:35:00,85.12,85.17,85.01,85.01,12600.0,58.2168,58.251,58.1415,58.1415,12600.0
2012-06-19 10:40:00,85.04,85.19,85.04,85.07,9700.0,58.162,58.2646,58.162,58.1826,9700.0
2012-06-19 10:45:00,85.07,85.17,85.03,85.12,10400.0,58.1826,58.251,58.1552,58.2168,10400.0
2012-06-19 10:50:00,85.13,85.28,85.11,85.28,19600.0,58.2236,58.3262,58.2099,58.3262,19600.0
2012-06-19 10:55:00,85.28,85.28,85.14,85.22,11000.0,58.3262,58.3262,58.2304,58.2851,11000.0
2012-06-19 11:00:00,85.22,85.3,85.17,85.22,17900.0,58.2851,58.3399,58.251,58.2851,17900.0
2012-06-19 11:05:00,85.22,85.22,85.17,85.19,9200.0,58.2851,58.2851,58.251,58.2646,9200.0
2012-06-19 11:10:00,85.21,85.3,85.19,85.28,14900.0,58.2783,58.3399,58.2646,58.3262,14900.0
2012-06-19 11:15:00,85.27,85.28,85.18,85.2,7100.0,58.3193,58.3262,58.2578,58.2715,7100.0
2012-06-19 11:20:00,85.21,85.28,85.18,85.22,22400.0,58.2783,58.3262,58.2578,58.2851,22400.0
2012-06-19 11:25:00,85.22,85.26,85.19,85.25,9900.0,58.2851,58.3125,58.2646,58.3057,9900.0
2012-06-19 11:30:00,85.25,85.38,85.25,85.28,24600.0,58.3057,58.3946,58.3057,58.3262,24600.0
2012-06-19 11:35:00,85.27,85.31,85.27,85.3,9400.0,58.3193,58.3467,58.3193,58.3399,9400.0
2012-06-19 11:40:00,85.3,85.5,85.29,85.49,25000.0,58.3399,58.4766,58.333,58.4698,25000.0
2012-06-19 11:45:00,85.48,85.61,85.48,85.54,50800.0,58.463,58.5519,58.463,58.504,50800.0
2012-06-19 11:50:00,85.54,85.55,85.41,85.47,21600.0,58.504,58.5108,58.4151,58.4561,21600.0
2012-06-19 11:55:00,85.49,85.59,85.47,85.58,9800.0,58.4698,58.5382,58.4561,58.5314,9800.0
2012-06-19 12:00:00,85.55,85.59,85.55,85.57,9100.0,58.5108,58.5382,58.5108,58.5245,9100.0
2012-06-19 12:05:00,85.56,85.56,85.47,85.47,10500.0,58.5177,58.5177,58.4561,58.4561,10500.0
2012-06-19 12:10:00,85.45,85.45,85.4,85.44,7900.0,58.4425,58.4425,58.4083,58.4356,7900.0
2012-06-19 12:15:00,85.43,85.46,85.42,85.42,7000.0,58.4288,58.4493,58.4219,58.4219,7000.0
2012-06-19 12:20:00,85.42,85.42,85.36,85.36,8600.0,58.4219,58.4219,58.3809,58.3809,8600.0
2012-06-19 12:25:00,85.36,85.37,85.29,85.29,8400.0,58.3809,58.3877,58.333,58.333,8400.0
2012-06-19 12:30:00,85.29,85.51,85.29,85.51,14600.0,58.333,58.4835,58.333,58.4835,14600.0
2012-06-19 12:35:00,85.52,85.52,85.45,85.46,8100.0,58.4903,58.4903,58.4425,58.4493,8100.0
2012-06-19 12:40:00,85.45,85.45,85.41,85.41,7700.0,58.4425,58.4425,58.4151,58.4151,7700.0
2012-06-19 12:45:00,85.42,85.43,85.39,85.39,11400.0,58.4219,58.4288,58.4014,58.4014,11400.0
2012-06-19 12:50:00,85.39,85.39,85.33,85.33,6200.0,58.4014,58.4014,58.3604,58.3604,6200.0
2012-06-19 12:55:00,85.36,85.39,85.31,85.31,7400.0,58.3809,58.4014,58.3467,58.3467,7400.0
2012-06-19 13:00:00,85.31,85.34,85.27,85.34,6800.0,58.3467,58.3672,58.3193,58.3672,6800.0
2012-06-19 13:05:00,85.35,85.4,85.33,85.39,10700.0,58.3741,58.4083,58.3604,58.4014,10700.0
2012-06-19 13:10:00,85.38,85.42,85.34,85.34,9600.0,58.3946,58.4219,58.3672,58.3672,9600.0
2012-06-19 13:15:00,85.35,85.44,85.33,85.38,19100.0,58.3741,58.4356,58.3604,58.3946,19100.0
2012-06-19 13:20:00,85.38,85.44,85.38,85.43,9900.0,58.3946,58.4356,58.3946,58.4288,9900.0
2012-06-19 13:25:00,85.45,85.45,85.41,85.43,4200.0,58.4425,58.4425,58.4151,58.4288,4200.0
2012-06-19 13:30:00,85.42,85.49,85.42,85.46,8900.0,58.4219,58.4698,58.4219,58.4493,8900.0
2012-06-19 13:35:00,85.45,85.53,85.45,85.49,6400.0,58.4425,58.4972,58.4425,58.4698,6400.0
2012-06-19 13:40:00,85.49,85.5,85.42,85.48,7600.0,58.4698,58.4766,58.4219,58.463,7600.0
2012-06-19 13:45:00,85.47,85.51,85.43,85.45,9000.0,58.4561,58.4835,58.4288,58.4425,9000.0
2012-06-19 13:50:00,85.45,85.48,85.41,85.47,10700.0,58.4425,58.463,58.4151,58.4561,10700.0
2012-06-19 13:55:00,85.46,85.49,85.45,85.49,8200.0,58.4493,58.4698,58.4425,58.4698,8200.0
2012-06-19 14:00:00,85.49,85.5,85.4,85.4,10100.0,58.4698,58.4766,58.4083,58.4083,10100.0
2012-06-19 14:05:00,85.42,85.45,85.39,85.41,12600.0,58.4219,58.4425,58.4014,58.4151,12600.0
2012-06-19 14:10:00,85.4,85.4,85.35,85.38,3800.0,58.4083,58.4083,58.3741,58.3946,3800.0
2012-06-19 14:15:00,85.38,85.39,85.32,85.33,11200.0,58.3946,58.4014,58.3535,58.3604,11200.0
2012-06-19 14:20:00,85.33,85.34,85.29,85.33,10800.0,58.3604,58.3672,58.333,58.3604,10800.0
2012-06-19 14:25:00,85.32,85.34,85.3,85.33,12600.0,58.3535,58.3672,58.3399,58.3604,12600.0
2012-06-19 14:30:00,85.33,85.33,85.17,85.24,30300.0,58.3604,58.3604,58.251,58.2988,30300.0
2012-06-19 14:35:00,85.26,85.26,85.21,85.26,13700.0,58.3125,58.3125,58.2783,58.3125,13700.0
2012-06-19 14:40:00,85.26,85.29,85.19,85.19,16900.0,58.3125,58.333,58.2646,58.2646,16900.0
2012-06-19 14:45:00,85.2,85.23,85.15,85.19,18900.0,58.2715,58.292,58.2373,58.2646,18900.0
2012-06-19 14:50:00,85.19,85.27,85.19,85.26,11900.0,58.2646,58.3193,58.2646,58.3125,11900.0
2012-06-19 14:55:00,85.26,85.33,85.21,85.33,14400.0,58.3125,58.3604,58.2783,58.3604,14400.0
2012-06-19 15:00:00,85.33,85.33,85.25,85.25,18400.0,58.3604,58.3604,58.3057,58.3057,18400.0
2012-06-19 15:05:00,85.25,85.29,85.22,85.29,20900.0,58.3057,58.333,58.2851,58.333,20900.0
2012-06-19 15:10:00,85.3,85.34,85.27,85.33,17400.0,58.3399,58.3672,58.3193,58.3604,17400.0
2012-06-19 15:15:00,85.33,85.42,85.33,85.42,16800.0,58.3604,58.4219,58.3604,58.4219,16800.0
2012-06-19 15:20:00,85.42,85.45,85.41,85.42,16200.0,58.4219,58.4425,58.4151,58.4219,16200.0
2012-06-19 15:25:00,85.42,85.44,85.34,85.35,22800.0,58.4219,58.4356,58.3672,58.3741,22800.0
2012-06-19 15:30:00,85.36,85.38,85.34,85.35,22600.0,58.3809,58.3946,58.3672,58.3741,22600.0
2012-06-19 15:35:00,85.34,85.36,85.23,85.32,40600.0,58.3672,58.3809,58.292,58.3535,40600.0
2012-06-19 15:40:00,85.31,85.37,85.26,85.32,28200.0,58.3467,58.3877,58.3125,58.3535,28200.0
2012-06-19 15:45:00,85.3,85.34,85.24,85.25,26200.0,58.3399,58.3672,58.2988,58.3057,26200.0
2012-06-19 15:50:00,85.24,85.28,85.19,85.27,31000.0,58.2988,58.3262,58.2646,58.3193,31000.0
2012-06-19 15:55:00,85.26,85.31,85.25,85.29,73700.0,58.3125,58.3467,58.3057,58.333,73700.0
2012-06-20 09:30:00,85.16,85.27,85.02,85.12,24500.0,58.2441,58.3193,58.1484,58.2168,24500.0
2012-06-20 09:35:00,85.13,85.19,84.93,85.03,16500.0,58.2236,58.2646,58.0868,58.1552,16500.0
2012-06-20 09:40:00,85.04,85.07,84.59,84.68,88700.0,58.162,58.1826,57.8543,57.9158,88700.0
2012-06-20 09:45:00,84.66,84.96,84.63,84.87,15400.0,57.9021,58.1073,57.8816,58.0458,15400.0
2012-06-20 09:50:00,84.86,84.91,84.69,84.8,8700.0,58.0389,58.0731,57.9227,57.9979,8700.0
2012-06-20 09:55:00,84.8,84.92,84.8,84.86,6500.0,57.9979,58.08,57.9979,58.0389,6500.0
2012-06-20 10:00:00,84.86,84.92,84.84,84.88,11200.0,58.0389,58.08,58.0253,58.0526,11200.0
2012-06-20 10:05:00,84.86,85.0,84.85,84.89,10000.0,58.0389,58.1347,58.0321,58.0594,10000.0
2012-06-20 10:10:00,84.91,84.92,84.84,84.87,9800.0,58.0731,58.08,58.0253,58.0458,9800.0
2012-06-20 10:15:00,84.87,84.92,84.86,84.9,6000.0,58.0458,58.08,58.0389,58.0663,6000.0
2012-06-20 10:20:00,84.9,84.91,84.72,84.75,8800.0,58.0663,58.0731,57.9432,57.9637,8800.0
2012-06-20 10:25:00,84.78,84.8,84.69,84.71,14000.0,57.9842,57.9979,57.9227,57.9363,14000.0
2012-06-20 10:30:00,84.69,84.73,84.68,84.69,10100.0,57.9227,57.95,57.9158,57.9227,10100.0
2012-06-20 10:35:00,84.69,84.71,84.62,84.62,11500.0,57.9227,57.9363,57.8748,57.8748,11500.0
2012-06-20 10:40:00,84.63,84.66,84.61,84.66,8200.0,57.8816,57.9021,57.8679,57.9021,8200.0
2012-06-20 10:45:00,84.64,84.67,84.61,84.66,6800.0,57.8885,57.909,57.8679,57.9021,6800.0
2012-06-20 10:50:00,84.66,84.67,84.55,84.55,10200.0,57.9021,57.909,57.8269,57.8269,10200.0
2012-06-20 10:55:00,84.54,84.6,84.53,84.57,14700.0,57.8201,57.8611,57.8132,57.8406,14700.0
2012-06-20 11:00:00,84.57,84.67,84.57,84.65,8700.0,57.8406,57.909,57.8406,57.8953,8700.0
2012-06-20 11:05:00,84.66,84.72,84.64,84.67,9800.0,57.9021,57.9432,57.8885,57.909,9800.0
2012-06-20 11:10:00,84.66,84.73,84.66,84.7,7600.0,57.9021,57.95,57.9021,57.9295,7600.0
2012-06-20 11:15:00,84.71,84.72,84.68,84.69,8100.0,57.9363,57.9432,57.9158,57.9227,8100.0
2012-06-20 11:20:00,84.69,84.71,84.67,84.69,9000.0,57.9227,57.9363,57.909,57.9227,9000.0
2012-06-20 11:25:00,84.67,84.69,84.62,84.67,10000.0,57.909,57.9227,57.8748,57.909,10000.0
2012-06-20 11:30:00,84.67,84.7,84.64,84.69,6600.0,57.909,57.9295,57.8885,57.9227,6600.0
2012-06-20 11:35:00,84.68,84.68,84.62,84.64,5000.0,57.9158,57.9158,57.8748,57.8885,5000.0
2012-06-20 11:40:00,84.63,84.68,84.58,84.65,5200.0,57.8816,57.9158,57.8474,57.8953,5200.0
2012-06-20 11:45:00,84.67,84.67,84.63,84.65,5300.0,57.909,57.909,57.8816,57.8953,5300.0
2012-06-20 11:50:00,84.67,84.67,84.62,84.62,6300.0,57.909,57.909,57.8748,57.8748,6300.0
2012-06-20 11:55:00,84.62,84.63,84.56,84.56,4700.0,57.8748,57.8816,57.8337,57.8337,4700.0
2012-06-20 12:00:00,84.56,84.59,84.53,84.58,6600.0,57.8337,57.8543,57.8132,57.8474,6600.0
2012-06-20 12:05:00,84.59,84.6,84.57,84.58,4800.0,57.8543,57.8611,57.8406,57.8474,4800.0
2012-06-20 12:10:00,84.58,84.66,84.58,84.65,7800.0,57.8474,57.9021,57.8474,57.8953,7800.0
2012-06-20 12:15:00,84.66,84.68,84.65,84.68,8400.0,57.9021,57.9158,57.8953,57.9158,8400.0
2012-06-20 12:20:00,84.67,84.69,84.61,84.62,9000.0,57.909,57.9227,57.8679,57.8748,9000.0
2012-06-20 12:25:00,84.63,84.63,84.45,84.48,23300.0,57.8816,57.8816,57.7585,57.779,23300.0
2012-06-20 12:30:00,84.48,84.55,84.13,84.42,41600.0,57.779,57.8269,57.5397,57.738,41600.0
2012-06-20 12:35:00,84.42,84.42,84.2,84.38,29400.0,57.738,57.738,57.5875,57.7106,29400.0
2012-06-20 12:40:00,84.37,84.46,84.32,84.42,15200.0,57.7038,57.7654,57.6696,57.738,15200.0
2012-06-20 12:45:00,84.48,84.64,84.46,84.49,23500.0,57.779,57.8885,57.7654,57.7859,23500.0
2012-06-20 12:50:00,84.5,84.53,84.39,84.46,16400.0,57.7927,57.8132,57.7175,57.7654,16400.0
2012-06-20 12:55:00,84.46,84.56,84.42,84.5,12700.0,57.7654,57.8337,57.738,57.7927,12700.0
2012-06-20 13:00:00,84.5,84.64,84.49,84.64,8200.0,57.7927,57.8885,57.7859,57.8885,8200.0
2012-06-20 13:05:00,84.62,84.82,84.58,84.75,9700.0,57.8748,58.0116,57.8474,57.9637,9700.0
2012-06-20 13:10:00,84.75,84.75,84.63,84.69,19000.0,57.9637,57.9637,57.8816,57.9227,19000.0
2012-06-20 13:15:00,84.69,84.79,84.69,84.69,7300.0,57.9227,57.9911,57.9227,57.9227,7300.0
2012-06-20 13:20:00,84.68,84.92,84.68,84.87,12100.0,57.9158,58.08,57.9158,58.0458,12100.0
2012-06-20 13:25:00,84.88,84.92,84.85,84.88,12000.0,58.0526,58.08,58.0321,58.0526,12000.0
2012-06-20 13:30:00,84.88,84.93,84.77,84.77,13200.0,58.0526,58.0868,57.9774,57.9774,13200.0
2012-06-20 13:35:00,84.78,84.83,84.75,84.79,21400.0,57.9842,58.0184,57.9637,57.9911,21400.0
2012-06-20 13:40:00,84.77,84.8,84.75,84.79,8400.0,57.9774,57.9979,57.9637,57.9911,8400.0
2012-06-20 13:45:00,84.78,84.82,84.76,84.81,10500.0,57.9842,58.0116,57.9705,58.0047,10500.0
2012-06-20 13:50:00,84.8,84.81,84.72,84.72,13100.0,57.9979,58.0047,57.9432,57.9432,13100.0
2012-06-20 13:55:00,84.74,84.83,84.71,84.82,10600.0,57.9569,58.0184,57.9363,58.0116,10600.0
2012-06-20 14:00:00,84.81,84.82,84.72,84.78,16900.0,58.0047,58.0116,57.9432,57.9842,16900.0
2012-06-20 14:05:00,84.79,84.81,84.74,84.75,8700.0,57.9911,58.0047,57.9569,57.9637,8700.0
2012-06-20 14:10:00,84.75,84.8,84.68,84.7,6300.0,57.9637,57.9979,57.9158,57.9295,6300.0
2012-06-20 14:15:00,84.69,84.78,84.52,84.52,9100.0,57.9227,57.9842,57.8064,57.8064,9100.0
2012-06-20 14:20:00,84.54,84.6,84.43,84.46,15100.0,57.8201,57.8611,57.7448,57.7654,15100.0
2012-06-20 14:25:00,84.48,84.51,84.37,84.39,10900.0,57.779,57.7996,57.7038,57.7175,10900.0
2012-06-20 14:30:00,84.41,84.52,84.41,84.44,11000.0,57.7312,57.8064,57.7312,57.7517,11000.0
2012-06-20 14:35:00,84.4,84.54,84.38,84.42,11300.0,57.7243,57.8201,57.7106,57.738,11300.0
2012-06-20 14:40:00,84.42,84.45,84.33,84.33,8700.0,57.738,57.7585,57.6764,57.6764,8700.0
2012-06-20 14:45:00,84.33,84.33,84.24,84.28,10400.0,57.6764,57.6764,57.6149,57.6422,10400.0
2012-06-20 14:50:00,84.29,84.3,84.22,84.3,12700.0,57.6491,57.6559,57.6012,57.6559,12700.0
2012-06-20 14:55:00,84.31,84.38,84.27,84.31,12300.0,57.6628,57.7106,57.6354,57.6628,12300.0
2012-06-20 15:00:00,84.33,84.33,84.23,84.23,6500.0,57.6764,57.6764,57.608,57.608,6500.0
2012-06-20 15:05:00,84.23,84.25,84.18,84.21,12800.0,57.608,57.6217,57.5739,57.5944,12800.0
2012-06-20 15:10:00,84.2,84.29,84.18,84.23,10800.0,57.5875,57.6491,57.5739,57.608,10800.0
2012-06-20 15:15:00,84.23,84.3,84.14,84.14,17500.0,57.608,57.6559,57.5465,57.5465,17500.0
2012-06-20 15:20:00,84.12,84.24,84.12,84.23,14200.0,57.5328,57.6149,57.5328,57.608,14200.0
2012-06-20 15:25:00,84.23,84.42,84.22,84.38,13600.0,57.608,57.738,57.6012,57.7106,13600.0
2012-06-20 15:30:00,84.37,84.45,84.35,84.39,15200.0,57.7038,57.7585,57.6901,57.7175,15200.0
2012-06-20 15:35:00,84.4,84.44,84.37,84.41,19800.0,57.7243,57.7517,57.7038,57.7312,19800.0
2012-06-20 15:40:00,84.4,84.51,84.35,84.51,17900.0,57.7243,57.7996,57.6901,57.7996,17900.0
2012-06-20 15:45:00,84.51,84.52,84.46,84.51,26500.0,57.7996,57.8064,57.7654,57.7996,26500.0
2012-06-20 15:50:00,84.5,84.52,84.37,84.41,23700.0,57.7927,57.8064,57.7038,57.7312,23700.0
2012-06-20 15:55:00,84.42,84.54,84.42,84.54,46400.0,57.738,57.8201,57.738,57.8201,46400.0
2012-06-21 09:30:00,85.18,85.46,84.84,85.14,44700.0,58.2578,58.4493,58.0253,58.2304,44700.0
2012-06-21 09:35:00,85.13,85.23,84.97,85.14,15600.0,58.2236,58.292,58.1142,58.2304,15600.0
2012-06-21 09:40:00,85.15,85.29,85.15,85.26,14800.0,58.2373,58.333,58.2373,58.3125,14800.0
2012-06-21 09:45:00,85.26,85.28,85.16,85.19,13100.0,58.3125,58.3262,58.2441,58.2646,13100.0
2012-06-21 09:50:00,85.2,85.31,85.17,85.29,10700.0,58.2715,58.3467,58.251,58.333,10700.0
2012-06-21 09:55:00,85.27,85.41,85.25,85.29,12800.0,58.3193,58.4151,58.3057,58.333,12800.0
2012-06-21 10:00:00,85.24,85.24,84.94,84.94,7400.0,58.2988,58.2988,58.0936,58.0936,7400.0
2012-06-21 10:05:00,84.91,85.13,84.9,85.02,19600.0,58.0731,58.2236,58.0663,58.1484,19600.0
2012-06-21 10:10:00,85.0,85.23,85.0,85.12,10900.0,58.1347,58.292,58.1347,58.2168,10900.0
2012-06-21 10:15:00,85.14,85.26,85.12,85.21,13200.0,58.2304,58.3125,58.2168,58.2783,13200.0
2012-06-21 10:20:00,85.24,85.33,85.18,85.26,12000.0,58.2988,58.3604,58.2578,58.3125,12000.0
2012-06-21 10:25:00,85.29,85.34,85.22,85.26,11800.0,58.333,58.3672,58.2851,58.3125,11800.0
2012-06-21 10:30:00,85.26,85.43,85.23,85.43,20600.0,58.3125,58.4288,58.292,58.4288,20600.0
2012-06-21 10:35:00,85.42,85.43,85.33,85.36,11100.0,58.4219,58.4288,58.3604,58.3809,11100.0
2012-06-21 10:40:00,85.37,85.5,85.31,85.49,16200.0,58.3877,58.4766,58.3467,58.4698,16200.0
2012-06-21 10:45:00,85.5,85.53,85.43,85.46,14300.0,58.4766,58.4972,58.4288,58.4493,14300.0
2012-06-21 10:50:00,85.44,85.49,85.41,85.44,11400.0,58.4356,58.4698,58.4151,58.4356,11400.0
2012-06-21 10:55:00,85.44,85.45,85.3,85.33,67200.0,58.4356,58.4425,58.3399,58.3604,67200.0
2012-06-21 11:00:00,85.33,85.35,85.14,85.17,35100.0,58.3604,58.3741,58.2304,58.251,35100.0
2012-06-21 11:05:00,85.17,85.18,85.02,85.04,21100.0,58.251,58.2578,58.1484,58.162,21100.0
2012-06-21 11:10:00,85.03,85.05,84.84,84.86,21600.0,58.1552,58.1689,58.0253,58.0389,21600.0
2012-06-21 11:15:00,84.87,84.94,84.81,84.94,46400.0,58.0458,58.0936,58.0047,58.0936,46400.0
2012-06-21 11:20:00,84.94,85.02,84.92,84.95,12300.0,58.0936,58.1484,58.08,58.1005,12300.0
2012-06-21 11:25:00,84.92,85.01,84.91,84.98,14800.0,58.08,58.1415,58.0731,58.121,14800.0
2012-06-21 11:30:00,84.99,85.01,84.88,85.01,15700.0,58.1278,58.1415,58.0526,58.1415,15700.0
2012-06-21 11:35:00,85.02,85.02,84.93,84.99,16200.0,58.1484,58.1484,58.0868,58.1278,16200.0
2012-06-21 11:40:00,84.98,85.04,84.9,84.99,15400.0,58.121,58.162,58.0663,58.1278,15400.0
2012-06-21 11:45:00,85.01,85.08,84.97,85.08,8600.0,58.1415,58.1894,58.1142,58.1894,8600.0
2012-06-21 11:50:00,85.08,85.11,85.06,85.07,43900.0,58.1894,58.2099,58.1757,58.1826,43900.0
2012-06-21 11:55:00,85.08,85.15,85.03,85.14,12600.0,58.1894,58.2373,58.1552,58.2304,12600.0
2012-06-21 12:00:00,85.14,85.19,85.01,85.08,16700.0,58.2304,58.2646,58.1415,58.1894,16700.0
2012-06-21 12:05:00,85.08,85.08,84.97,85.05,13800.0,58.1894,58.1894,58.1142,58.1689,13800.0
2012-06-21 12:10:00,85.04,85.06,84.98,84.98,8400.0,58.162,58.1757,58.121,58.121,8400.0
2012-06-21 12:15:00,84.98,85.01,84.91,84.95,8400.0,58.121,58.1415,58.0731,58.1005,8400.0
2012-06-21 12:20:00,84.97,84.98,84.87,84.89,13900.0,58.1142,58.121,58.0458,58.0594,13900.0
2012-06-21 12:25:00,84.86,84.88,84.73,84.77,22600.0,58.0389,58.0526,57.95,57.9774,22600.0
2012-06-21 12:30:00,84.76,84.84,84.75,84.84,14500.0,57.9705,58.0253,57.9637,58.0253,14500.0
2012-06-21 12:35:00,84.84,84.92,84.84,84.91,13600.0,58.0253,58.08,58.0253,58.0731,13600.0
2012-06-21 12:40:00,84.91,84.95,84.89,84.94,24200.0,58.0731,58.1005,58.0594,58.0936,24200.0
2012-06-21 12:45:00,84.92,85.05,84.92,85.05,9200.0,58.08,58.1689,58.08,58.1689,9200.0
2012-06-21 12:50:00,85.04,85.06,84.96,85.0,14700.0,58.162,58.1757,58.1073,58.1347,14700.0
2012-06-21 12:55:00,85.0,85.0,84.96,84.99,7900.0,58.1347,58.1347,58.1073,58.1278,7900.0
2012-06-21 13:00:00,84.98,85.08,84.96,85.06,13000.0,58.121,58.1894,58.1073,58.1757,13000.0
2012-06-21 13:05:00,85.08,85.14,85.07,85.13,13800.0,58.1894,58.2304,58.1826,58.2236,13800.0
2012-06-21 13:10:00,85.12,85.12,84.94,84.94,9400.0,58.2168,58.2168,58.0936,58.0936,9400.0
2012-06-21 13:15:00,84.95,84.98,84.88,84.88,9200.0,58.1005,58.121,58.0526,58.0526,9200.0
2012-06-21 13:20:00,84.86,84.96,84.85,84.89,11800.0,58.0389,58.1073,58.0321,58.0594,11800.0
2012-06-21 13:25:00,84.88,84.88,84.86,84.87,7400.0,58.0526,58.0526,58.0389,58.0458,7400.0
2012-06-21 13:30:00,84.85,84.9,84.84,84.88,13600.0,58.0321,58.0663,58.0253,58.0526,13600.0
2012-06-21 13:35:00,84.88,84.9,84.84,84.86,21100.0,58.0526,58.0663,58.0253,58.0389,21100.0
2012-06-21 13:40:00,84.86,84.96,84.84,84.94,19000.0,58.0389,58.1073,58.0253,58.0936,19000.0
2012-06-21 13:45:00,84.95,85.01,84.95,84.97,16600.0,58.1005,58.1415,58.1005,58.1142,16600.0
2012-06-21 13:50:00,84.95,84.99,84.94,84.98,16300.0,58.1005,58.1278,58.0936,58.121,16300.0
2012-06-21 13:55:00,85.0,85.0,84.9,84.92,15400.0,58.1347,58.1347,58.0663,58.08,15400.0
2012-06-21 14:00:00,84.91,84.94,84.84,84.87,16600.0,58.0731,58.0936,58.0253,58.0458,16600.0
2012-06-21 14:05:00,84.88,84.88,84.76,84.84,25500.0,58.0526,58.0526,57.9705,58.0253,25500.0
2012-06-21 14:10:00,84.84,84.92,84.82,84.88,21600.0,58.0253,58.08,58.0116,58.0526,21600.0
2012-06-21 14:15:00,84.88,84.9,84.81,84.83,16600.0,58.0526,58.0663,58.0047,58.0184,16600.0
2012-06-21 14:20:00,84.83,84.83,84.69,84.7,14300.0,58.0184,58.0184,57.9227,57.9295,14300.0
2012-06-21 14:25:00,84.71,84.73,84.66,84.71,12900.0,57.9363,57.95,57.9021,57.9363,12900.0
2012-06-21 14:30:00,84.69,84.7,84.65,84.65,16000.0,57.9227,57.9295,57.8953,57.8953,16000.0
2012-06-21 14:35:00,84.67,84.67,84.55,84.61,19000.0,57.909,57.909,57.8269,57.8679,19000.0
2012-06-21 14:40:00,84.63,84.74,84.63,84.73,17500.0,57.8816,57.9569,57.8816,57.95,17500.0
2012-06-21 14:45:00,84.73,84.74,84.6,84.66,19700.0,57.95,57.9569,57.8611,57.9021,19700.0
2012-06-21 14:50:00,84.66,84.69,84.54,84.54,14400.0,57.9021,57.9227,57.8201,57.8201,14400.0
2012-06-21 14:55:00,84.54,84.66,84.54,84.66,21100.0,57.8201,57.9021,57.8201,57.9021,21100.0
2012-06-21 15:00:00,84.65,84.65,84.58,84.58,29000.0,57.8953,57.8953,57.8474,57.8474,29000.0
2012-06-21 15:05:00,84.59,84.63,84.53,84.54,25900.0,57.8543,57.8816,57.8132,57.8201,25900.0
2012-06-21 15:10:00,84.55,84.55,84.45,84.55,20800.0,57.8269,57.8269,57.7585,57.8269,20800.0
2012-06-21 15:15:00,84.53,84.53,84.34,84.39,22700.0,57.8132,57.8132,57.6833,57.7175,22700.0
2012-06-21 15:20:00,84.39,84.45,84.27,84.45,27300.0,57.7175,57.7585,57.6354,57.7585,27300.0
2012-06-21 15:25:00,84.49,84.51,84.34,84.36,21000.0,57.7859,57.7996,57.6833,57.697,21000.0
2012-06-21 15:30:00,84.36,84.38,84.3,84.35,20600.0,57.697,57.7106,57.6559,57.6901,20600.0
2012-06-21 15:35:00,84.37,84.56,84.36,84.5,28200.0,57.7038,57.8337,57.697,57.7927,28200.0
2012-06-21 15:40:00,84.5,84.54,84.45,84.53,31300.0,57.7927,57.8201,57.7585,57.8132,31300.0
2012-06-21 15:45:00,84.53,84.54,84.4,84.47,33700.0,57.8132,57.8201,57.7243,57.7722,33700.0
2012-06-21 15:50:00,84.47,84.5,84.36,84.41,37200.0,57.7722,57.7927,57.697,57.7312,37200.0
2012-06-21 15:55:00,84.42,84.46,84.31,84.35,61400.0,57.738,57.7654,57.6628,57.6901,61400.0
2012-06-22 09:30:00,84.9,84.9,84.49,84.57,31400.0,58.0663,58.0663,57.7859,57.8406,31400.0
2012-06-22 09:35:00,84.59,84.68,84.3,84.45,13600.0,57.8543,57.9158,57.6559,57.7585,13600.0
2012-06-22 09:40:00,84.46,84.88,84.4,84.88,18000.0,57.7654,58.0526,57.7243,58.0526,18000.0
2012-06-22 09:45:00,84.86,84.91,84.7,84.79,19300.0,58.0389,58.0731,57.9295,57.9911,19300.0
2012-06-22 09:50:00,84.8,84.84,84.58,84.66,9400.0,57.9979,58.0253,57.8474,57.9021,9400.0
2012-06-22 09:55:00,84.66,84.66,84.37,84.44,16500.0,57.9021,57.9021,57.7038,57.7517,16500.0
2012-06-22 10:00:00,84.45,84.55,84.43,84.54,12000.0,57.7585,57.8269,57.7448,57.8201,12000.0
2012-06-22 10:05:00,84.48,84.51,84.28,84.29,9400.0,57.779,57.7996,57.6422,57.6491,9400.0
2012-06-22 10:10:00,84.32,84.48,84.32,84.48,16300.0,57.6696,57.779,57.6696,57.779,16300.0
2012-06-22 10:15:00,84.47,84.49,84.35,84.35,11600.0,57.7722,57.7859,57.6901,57.6901,11600.0
2012-06-22 10:20:00,84.36,84.39,84.22,84.29,16300.0,57.697,57.7175,57.6012,57.6491,16300.0
2012-06-22 10:25:00,84.31,84.43,84.31,84.33,8100.0,57.6628,57.7448,57.6628,57.6764,8100.0
2012-06-22 10:30:00,84.3,84.48,84.3,84.47,12300.0,57.6559,57.779,57.6559,57.7722,12300.0
2012-06-22 10:35:00,84.46,84.49,84.36,84.38,7500.0,57.7654,57.7859,57.697,57.7106,7500.0
2012-06-22 10:40:00,84.37,84.42,84.27,84.29,11600.0,57.7038,57.738,57.6354,57.6491,11600.0
2012-06-22 10:45:00,84.3,84.46,84.3,84.44,4700.0,57.6559,57.7654,57.6559,57.7517,4700.0
2012-06-22 10:50:00,84.42,84.5,84.4,84.5,9500.0,57.738,57.7927,57.7243,57.7927,9500.0
2012-06-22 10:55:00,84.52,84.57,84.52,84.55,6700.0,57.8064,57.8406,57.8064,57.8269,6700.0
2012-06-22 11:00:00,84.56,84.77,84.56,84.77,22000.0,57.8337,57.9774,57.8337,57.9774,22000.0
2012-06-22 11:05:00,84.75,84.78,84.72,84.77,9400.0,57.9637,57.9842,57.9432,57.9774,9400.0
2012-06-22 11:10:00,84.77,84.79,84.72,84.78,8700.0,57.9774,57.9911,57.9432,57.9842,8700.0
2012-06-22 11:15:00,84.8,84.84,84.75,84.82,9200.0,57.9979,58.0253,57.9637,58.0116,9200.0
2012-06-22 11:20:00,84.84,84.85,84.8,84.82,7800.0,58.0253,58.0321,57.9979,58.0116,7800.0
2012-06-22 11:25:00,84.82,84.82,84.7,84.7,5900.0,58.0116,58.0116,57.9295,57.9295,5900.0
2012-06-22 11:30:00,84.67,84.8,84.67,84.71,9500.0,57.909,57.9979,57.909,57.9363,9500.0
2012-06-22 11:35:00,84.7,84.75,84.62,84.72,9800.0,57.9295,57.9637,57.8748,57.9432,9800.0
2012-06-22 11:40:00,84.71,84.72,84.68,84.72,2800.0,57.9363,57.9432,57.9158,57.9432,2800.0
2012-06-22 11:45:00,84.71,84.74,84.64,84.65,5500.0,57.9363,57.9569,57.8885,57.8953,5500.0
2012-06-22 11:50:00,84.66,84.75,84.66,84.7,7500.0,57.9021,57.9637,57.9021,57.9295,7500.0
2012-06-22 11:55:00,84.66,84.77,84.66,84.76,4500.0,57.9021,57.9774,57.9021,57.9705,4500.0
2012-06-22 12:00:00,84.77,84.81,84.73,84.73,5400.0,57.9774,58.0047,57.95,57.95,5400.0
2012-06-22 12:05:00,84.76,84.78,84.71,84.71,14500.0,57.9705,57.9842,57.9363,57.9363,14500.0
2012-06-22 12:10:00,84.71,84.77,84.71,84.74,6000.0,57.9363,57.9774,57.9363,57.9569,6000.0
2012-06-22 12:15:00,84.73,84.73,84.65,84.66,6400.0,57.95,57.95,57.8953,57.9021,6400.0
2012-06-22 12:20:00,84.64,84.65,84.53,84.53,7100.0,57.8885,57.8953,57.8132,57.8132,7100.0
2012-06-22 12:25:00,84.54,84.58,84.51,84.57,7800.0,57.8201,57.8474,57.7996,57.8406,7800.0
2012-06-22 12:30:00,84.55,84.56,84.53,84.55,3600.0,57.8269,57.8337,57.8132,57.8269,3600.0
2012-06-22 12:35:00,84.56,84.62,84.56,84.56,5700.0,57.8337,57.8748,57.8337,57.8337,5700.0
2012-06-22 12:40:00,84.56,84.66,84.56,84.66,11600.0,57.8337,57.9021,57.8337,57.9021,11600.0
2012-06-22 12:45:00,84.65,84.71,84.64,84.7,4800.0,57.8953,57.9363,57.8885,57.9295,4800.0
2012-06-22 12:50:00,84.69,84.73,84.68,84.71,7700.0,57.9227,57.95,57.9158,57.9363,7700.0
2012-06-22 12:55:00,84.7,84.7,84.65,84.68,4400.0,57.9295,57.9295,57.8953,57.9158,4400.0
2012-06-22 13:00:00,84.68,84.69,84.56,84.56,14500.0,57.9158,57.9227,57.8337,57.8337,14500.0
2012-06-22 13:05:00,84.57,84.65,84.57,84.64,3500.0,57.8406,57.8953,57.8406,57.8885,3500.0
2012-06-22 13:10:00,84.65,84.68,84.63,84.66,4300.0,57.8953,57.9158,57.8816,57.9021,4300.0
2012-06-22 13:15:00,84.66,84.7,84.62,84.63,16900.0,57.9021,57.9295,57.8748,57.8816,16900.0
2012-06-22 13:20:00,84.62,84.65,84.62,84.64,4800.0,57.8748,57.8953,57.8748,57.8885,4800.0
2012-06-22 13:25:00,84.65,84.67,84.64,84.66,6800.0,57.8953,57.909,57.8885,57.9021,6800.0
2012-06-22 13:30:00,84.66,84.68,84.64,84.65,8000.0,57.9021,57.9158,57.8885,57.8953,8000.0
2012-06-22 13:35:00,84.66,84.73,84.66,84.72,8500.0,57.9021,57.95,57.9021,57.9432,8500.0
2012-06-22 13:40:00,84.71,84.77,84.69,84.74,6800.0,57.9363,57.9774,57.9227,57.9569,6800.0
2012-06-22 13:45:00,84.74,84.76,84.72,84.74,5800.0,57.9569,57.9705,57.9432,57.9569,5800.0
2012-06-22 13:50:00,84.74,84.75,84.7,84.75,4100.0,57.9569,57.9637,57.9295,57.9637,4100.0
2012-06-22 13:55:00,84.76,84.77,84.69,84.69,28500.0,57.9705,57.9774,57.9227,57.9227,28500.0
2012-06-22 14:00:00,84.71,84.77,84.7,84.76,2700.0,57.9363,57.9774,57.9295,57.9705,2700.0
2012-06-22 14:05:00,84.77,84.82,84.76,84.8,15400.0,57.9774,58.0116,57.9705,57.9979,15400.0
2012-06-22 14:10:00,84.82,84.86,84.79,84.85,24900.0,58.0116,58.0389,57.9911,58.0321,24900.0
2012-06-22 14:15:00,84.86,84.92,84.85,84.91,12100.0,58.0389,58.08,58.0321,58.0731,12100.0
2012-06-22 14:20:00,84.91,84.98,84.91,84.98,10400.0,58.0731,58.121,58.0731,58.121,10400.0
2012-06-22 14:25:00,84.97,85.01,84.96,85.0,13000.0,58.1142,58.1415,58.1073,58.1347,13000.0
2012-06-22 14:30:00,84.98,85.0,84.92,84.93,13600.0,58.121,58.1347,58.08,58.0868,13600.0
2012-06-22 14:35:00,84.94,84.94,84.87,84.87,8100.0,58.0936,58.0936,58.0458,58.0458,8100.0
2012-06-22 14:40:00,84.88,84.96,84.88,84.95,20900.0,58.0526,58.1073,58.0526,58.1005,20900.0
2012-06-22 14:45:00,84.95,85.04,84.95,85.02,12100.0,58.1005,58.162,58.1005,58.1484,12100.0
2012-06-22 14:50:00,85.02,85.18,85.01,85.13,32000.0,58.1484,58.2578,58.1415,58.2236,32000.0
2012-06-22 14:55:00,85.13,85.17,85.11,85.16,14000.0,58.2236,58.251,58.2099,58.2441,14000.0
2012-06-22 15:00:00,85.16,85.2,85.14,85.16,23400.0,58.2441,58.2715,58.2304,58.2441,23400.0
2012-06-22 15:05:00,85.16,85.23,85.16,85.22,20700.0,58.2441,58.292,58.2441,58.2851,20700.0
2012-06-22 15:10:00,85.21,85.26,85.17,85.26,17700.0,58.2783,58.3125,58.251,58.3125,17700.0
2012-06-22 15:15:00,85.24,85.26,85.22,85.24,18000.0,58.2988,58.3125,58.2851,58.2988,18000.0
2012-06-22 15:20:00,85.23,85.25,85.18,85.19,20300.0,58.292,58.3057,58.2578,58.2646,20300.0
2012-06-22 15:25:00,85.19,85.23,85.17,85.23,17800.0,58.2646,58.292,58.251,58.292,17800.0
2012-06-22 15:30:00,85.23,85.28,85.21,85.21,41400.0,58.292,58.3262,58.2783,58.2783,41400.0
2012-06-22 15:35:00,85.21,85.36,85.21,85.36,42100.0,58.2783,58.3809,58.2783,58.3809,42100.0
2012-06-22 15:40:00,85.35,85.43,85.34,85.4,29900.0,58.3741,58.4288,58.3672,58.4083,29900.0
2012-06-22 15:45:00,85.42,85.48,85.36,85.39,60400.0,58.4219,58.463,58.3809,58.4014,60400.0
2012-06-22 15:50:00,85.39,85.5,85.35,85.49,36500.0,58.4014,58.4766,58.3741,58.4698,36500.0
2012-06-22 15:55:00,85.46,85.48,85.34,85.35,120700.0,58.4493,58.463,58.3672,58.3741,120700.0
2012-06-25 09:30:00,84.67,84.91,84.4,84.79,74800.0,57.909,58.0731,57.7243,57.9911,74800.0
2012-06-25 09:35:00,84.83,84.93,84.73,84.88,20800.0,58.0184,58.0868,57.95,58.0526,20800.0
2012-06-25 09:40:00,84.91,84.96,84.76,84.96,18400.0,58.0731,58.1073,57.9705,58.1073,18400.0
2012-06-25 09:45:00,84.96,84.99,84.83,84.94,20800.0,58.1073,58.1278,58.0184,58.0936,20800.0
2012-06-25 09:50:00,84.94,85.06,84.89,85.0,22800.0,58.0936,58.1757,58.0594,58.1347,22800.0
2012-06-25 09:55:00,85.0,85.19,85.0,85.13,15400.0,58.1347,58.2646,58.1347,58.2236,15400.0
2012-06-25 10:00:00,85.15,85.25,85.08,85.13,44600.0,58.2373,58.3057,58.1894,58.2236,44600.0
2012-06-25 10:05:00,85.13,85.18,85.04,85.1,33400.0,58.2236,58.2578,58.162,58.2031,33400.0
2012-06-25 10:10:00,85.1,85.1,84.86,84.88,23700.0,58.2031,58.2031,58.0389,58.0526,23700.0
2012-06-25 10:15:00,84.86,84.87,84.74,84.79,11200.0,58.0389,58.0458,57.9569,57.9911,11200.0
2012-06-25 10:20:00,84.79,84.8,84.7,84.75,8500.0,57.9911,57.9979,57.9295,57.9637,8500.0
2012-06-25 10:25:00,84.75,84.75,84.62,84.63,9100.0,57.9637,57.9637,57.8748,57.8816,9100.0
2012-06-25 10:30:00,84.64,84.7,84.6,84.62,11100.0,57.8885,57.9295,57.8611,57.8748,11100.0
2012-06-25 10:35:00,84.6,84.66,84.56,84.61,11700.0,57.8611,57.9021,57.8337,57.8679,11700.0
2012-06-25 10:40:00,84.61,84.61,84.52,84.57,9500.0,57.8679,57.8679,57.8064,57.8406,9500.0
2012-06-25 10:45:00,84.56,84.67,84.5,84.64,14100.0,57.8337,57.909,57.7927,57.8885,14100.0
2012-06-25 10:50:00,84.64,84.8,84.64,84.8,11700.0,57.8885,57.9979,57.8885,57.9979,11700.0
2012-06-25 10:55:00,84.8,84.86,84.71,84.72,9000.0,57.9979,58.0389,57.9363,57.9432,9000.0
2012-06-25 11:00:00,84.7,84.72,84.58,84.63,8700.0,57.9295,57.9432,57.8474,57.8816,8700.0
2012-06-25 11:05:00,84.6,84.6,84.55,84.59,6200.0,57.8611,57.8611,57.8269,57.8543,6200.0
2012-06-25 11:10:00,84.6,84.62,84.55,84.59,13100.0,57.8611,57.8748,57.8269,57.8543,13100.0
2012-06-25 11:15:00,84.59,84.67,84.59,84.65,11400.0,57.8543,57.909,57.8543,57.8953,11400.0
2012-06-25 11:20:00,84.65,84.68,84.57,84.64,18400.0,57.8953,57.9158,57.8406,57.8885,18400.0
2012-06-25 11:25:00,84.64,84.66,84.58,84.6,5500.0,57.8885,57.9021,57.8474,57.8611,5500.0
2012-06-25 11:30:00,84.6,84.62,84.51,84.52,7700.0,57.8611,57.8748,57.7996,57.8064,7700.0
2012-06-25 11:35:00,84.51,84.56,84.49,84.51,13300.0,57.7996,57.8337,57.7859,57.7996,13300.0
2012-06-25 11:40:00,84.5,84.55,84.48,84.54,10700.0,57.7927,57.8269,57.779,57.8201,10700.0
2012-06-25 11:45:00,84.54,84.55,84.49,84.49,14900.0,57.8201,57.8269,57.7859,57.7859,14900.0
2012-06-25 11:50:00,84.5,84.52,84.48,84.51,4800.0,57.7927,57.8064,57.779,57.7996,4800.0
2012-06-25 11:55:00,84.51,84.56,84.44,84.44,10300.0,57.7996,57.8337,57.7517,57.7517,10300.0
2012-06-25 12:00:00,84.46,84.46,84.38,84.4,10100.0,57.7654,57.7654,57.7106,57.7243,10100.0
2012-06-25 12:05:00,84.4,84.4,84.36,84.39,8800.0,57.7243,57.7243,57.697,57.7175,8800.0
2012-06-25 12:10:00,84.4,84.4,84.34,84.35,10500.0,57.7243,57.7243,57.6833,57.6901,10500.0
2012-06-25 12:15:00,84.35,84.44,84.34,84.44,8900.0,57.6901,57.7517,57.6833,57.7517,8900.0
2012-06-25 12:20:00,84.45,84.52,84.45,84.48,6700.0,57.7585,57.8064,57.7585,57.779,6700.0
2012-06-25 12:25:00,84.48,84.49,84.42,84.43,6300.0,57.779,57.7859,57.738,57.7448,6300.0
2012-06-25 12:30:00,84.41,84.42,84.35,84.36,9200.0,57.7312,57.738,57.6901,57.697,9200.0
2012-06-25 12:35:00,84.35,84.35,84.26,84.26,7300.0,57.6901,57.6901,57.6286,57.6286,7300.0
2012-06-25 12:40:00,84.25,84.31,84.25,84.3,9900.0,57.6217,57.6628,57.6217,57.6559,9900.0
2012-06-25 12:45:00,84.3,84.31,84.25,84.25,9600.0,57.6559,57.6628,57.6217,57.6217,9600.0
2012-06-25 12:50:00,84.26,84.26,84.24,84.25,8300.0,57.6286,57.6286,57.6149,57.6217,8300.0
2012-06-25 12:55:00,84.26,84.3,84.17,84.21,27400.0,57.6286,57.6559,57.567,57.5944,27400.0
2012-06-25 13:00:00,84.21,84.23,84.17,84.18,7500.0,57.5944,57.608,57.567,57.5739,7500.0
2012-06-25 13:05:00,84.18,84.23,84.17,84.18,34700.0,57.5739,57.608,57.567,57.5739,34700.0
2012-06-25 13:10:00,84.17,84.23,84.17,84.23,9000.0,57.567,57.608,57.567,57.608,9000.0
2012-06-25 13:15:00,84.21,84.23,84.19,84.2,5400.0,57.5944,57.608,57.5807,57.5875,5400.0
2012-06-25 13:20:00,84.21,84.24,84.21,84.23,2800.0,57.5944,57.6149,57.5944,57.608,2800.0
2012-06-25 13:25:00,84.23,84.34,84.23,84.32,6300.0,57.608,57.6833,57.608,57.6696,6300.0
2012-06-25 13:30:00,84.33,84.41,84.31,84.37,8200.0,57.6764,57.7312,57.6628,57.7038,8200.0
2012-06-25 13:35:00,84.39,84.45,84.39,84.41,4700.0,57.7175,57.7585,57.7175,57.7312,4700.0
2012-06-25 13:40:00,84.41,84.43,84.4,84.41,5300.0,57.7312,57.7448,57.7243,57.7312,5300.0
2012-06-25 13:45:00,84.41,84.48,84.41,84.46,6100.0,57.7312,57.779,57.7312,57.7654,6100.0
2012-06-25 13:50:00,84.46,84.48,84.44,84.44,6900.0,57.7654,57.779,57.7517,57.7517,6900.0
2012-06-25 13:55:00,84.45,84.48,84.45,84.48,8900.0,57.7585,57.779,57.7585,57.779,8900.0
2012-06-25 14:00:00,84.47,84.51,84.47,84.48,7500.0,57.7722,57.7996,57.7722,57.779,7500.0
2012-06-25 14:05:00,84.48,84.48,84.44,84.47,7700.0,57.779,57.779,57.7517,57.7722,7700.0
2012-06-25 14:10:00,84.47,84.51,84.46,84.51,25500.0,57.7722,57.7996,57.7654,57.7996,25500.0
2012-06-25 14:15:00,84.52,84.59,84.52,84.54,9200.0,57.8064,57.8543,57.8064,57.8201,9200.0
2012-06-25 14:20:00,84.52,84.55,84.51,84.51,5000.0,57.8064,57.8269,57.7996,57.7996,5000.0
2012-06-25 14:25:00,84.5,84.53,84.48,84.48,6400.0,57.7927,57.8132,57.779,57.779,6400.0
2012-06-25 14:30:00,84.48,84.5,84.45,84.48,7100.0,57.779,57.7927,57.7585,57.779,7100.0
2012-06-25 14:35:00,84.49,84.49,84.45,84.49,6500.0,57.7859,57.7859,57.7585,57.7859,6500.0
2012-06-25 14:40:00,84.5,84.5,84.44,84.45,7000.0,57.7927,57.7927,57.7517,57.7585,7000.0
2012-06-25 14:45:00,84.45,84.45,84.4,84.41,9200.0,57.7585,57.7585,57.7243,57.7312,9200.0
2012-06-25 14:50:00,84.41,84.48,84.41,84.47,9100.0,57.7312,57.779,57.7312,57.7722,9100.0
2012-06-25 14:55:00,84.48,84.48,84.44,84.45,6900.0,57.779,57.779,57.7517,57.7585,6900.0
2012-06-25 15:00:00,84.45,84.45,84.42,84.42,13000.0,57.7585,57.7585,57.738,57.738,13000.0
2012-06-25 15:05:00,84.43,84.62,84.42,84.58,28200.0,57.7448,57.8748,57.738,57.8474,28200.0
2012-06-25 15:10:00,84.57,84.61,84.53,84.57,17000.0,57.8406,57.8679,57.8132,57.8406,17000.0
2012-06-25 15:15:00,84.55,84.57,84.46,84.54,13900.0,57.8269,57.8406,57.7654,57.8201,13900.0
2012-06-25 15:20:00,84.53,84.57,84.47,84.55,17900.0,57.8132,57.8406,57.7722,57.8269,17900.0
2012-06-25 15:25:00,84.55,84.57,84.51,84.52,11100.0,57.8269,57.8406,57.7996,57.8064,11100.0
2012-06-25 15:30:00,84.52,84.53,84.47,84.47,22800.0,57.8064,57.8132,57.7722,57.7722,22800.0
2012-06-25 15:35:00,84.44,84.5,84.42,84.48,27500.0,57.7517,57.7927,57.738,57.779,27500.0
2012-06-25 15:40:00,84.48,84.51,84.44,84.45,31500.0,57.779,57.7996,57.7517,57.7585,31500.0
2012-06-25 15:45:00,84.44,84.48,84.39,84.47,38700.0,57.7517,57.779,57.7175,57.7722,38700.0
2012-06-25 15:50:00,84.47,84.47,84.29,84.35,42400.0,57.7722,57.7722,57.6491,57.6901,42400.0
2012-06-25 15:55:00,84.35,84.37,84.17,84.25,274100.0,57.6901,57.7038,57.567,57.6217,274100.0
2012-06-26 09:30:00,84.56,84.67,84.01,84.03,50500.0,57.8337,57.909,57.4576,57.4713,50500.0
2012-06-26 09:35:00,84.03,84.17,83.91,84.17,30000.0,57.4713,57.567,57.3892,57.567,30000.0
2012-06-26 09:40:00,84.17,84.21,83.93,83.94,14300.0,57.567,57.5944,57.4029,57.4097,14300.0
2012-06-26 09:45:00,83.95,84.02,83.86,83.9,15100.0,57.4165,57.4644,57.355,57.3823,15100.0
2012-06-26 09:50:00,83.89,83.92,83.82,83.82,14200.0,57.3755,57.396,57.3276,57.3276,14200.0
2012-06-26 09:55:00,83.81,83.91,83.8,83.8,12500.0,57.3208,57.3892,57.314,57.314,12500.0
2012-06-26 10:00:00,83.8,83.89,83.73,83.8,18300.0,57.314,57.3755,57.2661,57.314,18300.0
2012-06-26 10:05:00,83.77,83.86,83.73,83.75,20500.0,57.2934,57.355,57.2661,57.2798,20500.0
2012-06-26 10:10:00,83.75,83.75,83.54,83.57,28300.0,57.2798,57.2798,57.1361,57.1567,28300.0
2012-06-26 10:15:00,83.56,83.59,83.51,83.54,26400.0,57.1498,57.1703,57.1156,57.1361,26400.0
2012-06-26 10:20:00,83.55,83.65,83.54,83.55,19900.0,57.143,57.2114,57.1361,57.143,19900.0
2012-06-26 10:25:00,83.54,83.65,83.52,83.52,14200.0,57.1361,57.2114,57.1225,57.1225,14200.0
2012-06-26 10:30:00,83.5,83.58,83.48,83.52,14500.0,57.1088,57.1635,57.0951,57.1225,14500.0
2012-06-26 10:35:00,83.5,83.52,83.45,83.46,12700.0,57.1088,57.1225,57.0746,57.0814,12700.0
2012-06-26 10:40:00,83.46,83.55,83.45,83.51,20800.0,57.0814,57.143,57.0746,57.1156,20800.0
2012-06-26 10:45:00,83.5,83.53,83.43,83.45,8400.0,57.1088,57.1293,57.0609,57.0746,8400.0
2012-06-26 10:50:00,83.45,83.52,83.4,83.47,11800.0,57.0746,57.1225,57.0404,57.0883,11800.0
2012-06-26 10:55:00,83.5,83.52,83.37,83.37,18900.0,57.1088,57.1225,57.0199,57.0199,18900.0
2012-06-26 11:00:00,83.37,83.46,83.37,83.38,14800.0,57.0199,57.0814,57.0199,57.0267,14800.0
2012-06-26 11:05:00,83.37,83.39,83.16,83.21,22000.0,57.0199,57.0335,56.8762,56.9104,22000.0
2012-06-26 11:10:00,83.2,83.24,83.15,83.2,14100.0,56.9036,56.931,56.8694,56.9036,14100.0
2012-06-26 11:15:00,83.23,83.27,83.17,83.27,9400.0,56.9241,56.9515,56.8831,56.9515,9400.0
2012-06-26 11:20:00,83.28,83.3,83.22,83.25,10100.0,56.9583,56.972,56.9173,56.9378,10100.0
2012-06-26 11:25:00,83.25,83.39,83.24,83.28,9600.0,56.9378,57.0335,56.931,56.9583,9600.0
2012-06-26 11:30:00,83.3,83.38,83.28,83.33,11500.0,56.972,57.0267,56.9583,56.9925,11500.0
2012-06-26 11:35:00,83.33,83.35,83.26,83.27,14100.0,56.9925,57.0062,56.9446,56.9515,14100.0
2012-06-26 11:40:00,83.27,83.28,83.18,83.21,14300.0,56.9515,56.9583,56.8899,56.9104,14300.0
2012-06-26 11:45:00,83.21,83.28,83.16,83.26,8300.0,56.9104,56.9583,56.8762,56.9446,8300.0
2012-06-26 11:50:00,83.27,83.44,83.27,83.4,10400.0,56.9515,57.0677,56.9515,57.0404,10400.0
2012-06-26 11:55:00,83.4,83.41,83.36,83.36,3800.0,57.0404,57.0472,57.013,57.013,3800.0
2012-06-26 12:00:00,83.36,83.37,83.26,83.27,16800.0,57.013,57.0199,56.9446,56.9515,16800.0
2012-06-26 12:05:00,83.28,83.32,83.25,83.29,12600.0,56.9583,56.9857,56.9378,56.9651,12600.0
2012-06-26 12:10:00,83.31,83.35,83.29,83.29,23800.0,56.9788,57.0062,56.9651,56.9651,23800.0
2012-06-26 12:15:00,83.29,83.31,83.28,83.28,7400.0,56.9651,56.9788,56.9583,56.9583,7400.0
2012-06-26 12:20:00,83.28,83.31,83.28,83.31,14100.0,56.9583,56.9788,56.9583,56.9788,14100.0
2012-06-26 12:25:00,83.31,83.31,83.25,83.3,8800.0,56.9788,56.9788,56.9378,56.972,8800.0
2012-06-26 12:30:00,83.31,83.31,83.27,83.31,26800.0,56.9788,56.9788,56.9515,56.9788,26800.0
2012-06-26 12:35:00,83.31,83.31,83.26,83.29,10900.0,56.9788,56.9788,56.9446,56.9651,10900.0
2012-06-26 12:40:00,83.3,83.31,83.28,83.3,7900.0,56.972,56.9788,56.9583,56.972,7900.0
2012-06-26 12:45:00,83.3,83.34,83.28,83.3,16000.0,56.972,56.9993,56.9583,56.972,16000.0
2012-06-26 12:50:00,83.3,83.33,83.28,83.33,14800.0,56.972,56.9925,56.9583,56.9925,14800.0
2012-06-26 12:55:00,83.34,83.38,83.34,83.38,9600.0,56.9993,57.0267,56.9993,57.0267,9600.0
2012-06-26 13:00:00,83.37,83.41,83.37,83.4,8100.0,57.0199,57.0472,57.0199,57.0404,8100.0
2012-06-26 13:05:00,83.4,83.43,83.39,83.43,16800.0,57.0404,57.0609,57.0335,57.0609,16800.0
2012-06-26 13:10:00,83.44,83.51,83.44,83.5,20200.0,57.0677,57.1156,57.0677,57.1088,20200.0
2012-06-26 13:15:00,83.51,83.53,83.48,83.51,12100.0,57.1156,57.1293,57.0951,57.1156,12100.0
2012-06-26 13:20:00,83.53,83.53,83.48,83.5,8300.0,57.1293,57.1293,57.0951,57.1088,8300.0
2012-06-26 13:25:00,83.5,83.51,83.48,83.49,3800.0,57.1088,57.1156,57.0951,57.1019,3800.0
2012-06-26 13:30:00,83.49,83.5,83.43,83.45,50700.0,57.1019,57.1088,57.0609,57.0746,50700.0
2012-06-26 13:35:00,83.45,83.51,83.45,83.49,4700.0,57.0746,57.1156,57.0746,57.1019,4700.0
2012-06-26 13:40:00,83.51,83.51,83.39,83.4,7500.0,57.1156,57.1156,57.0335,57.0404,7500.0
2012-06-26 13:45:00,83.41,83.41,83.32,83.33,8000.0,57.0472,57.0472,56.9857,56.9925,8000.0
2012-06-26 13:50:00,83.34,83.39,83.32,83.32,8000.0,56.9993,57.0335,56.9857,56.9857,8000.0
2012-06-26 13:55:00,83.35,83.35,83.28,83.29,7100.0,57.0062,57.0062,56.9583,56.9651,7100.0
2012-06-26 14:00:00,83.28,83.3,83.22,83.23,12300.0,56.9583,56.972,56.9173,56.9241,12300.0
2012-06-26 14:05:00,83.22,83.26,83.22,83.24,11300.0,56.9173,56.9446,56.9173,56.931,11300.0
2012-06-26 14:10:00,83.25,83.35,83.25,83.35,16400.0,56.9378,57.0062,56.9378,57.0062,16400.0
2012-06-26 14:15:00,83.34,83.38,83.33,83.38,16000.0,56.9993,57.0267,56.9925,57.0267,16000.0
2012-06-26 14:20:00,83.39,83.46,83.39,83.41,16000.0,57.0335,57.0814,57.0335,57.0472,16000.0
2012-06-26 14:25:00,83.41,83.43,83.39,83.41,8700.0,57.0472,57.0609,57.0335,57.0472,8700.0
2012-06-26 14:30:00,83.41,83.45,83.38,83.45,35000.0,57.0472,57.0746,57.0267,57.0746,35000.0
2012-06-26 14:35:00,83.44,83.5,83.44,83.49,39800.0,57.0677,57.1088,57.0677,57.1019,39800.0
2012-06-26 14:40:00,83.49,83.52,83.48,83.5,13600.0,57.1019,57.1225,57.0951,57.1088,13600.0
2012-06-26 14:45:00,83.5,83.55,83.5,83.52,16100.0,57.1088,57.143,57.1088,57.1225,16100.0
2012-06-26 14:50:00,83.52,83.53,83.39,83.42,29300.0,57.1225,57.1293,57.0335,57.0541,29300.0
2012-06-26 14:55:00,83.42,83.58,83.42,83.56,8900.0,57.0541,57.1635,57.0541,57.1498,8900.0
2012-06-26 15:00:00,83.55,83.61,83.55,83.6,8600.0,57.143,57.184,57.143,57.1772,8600.0
2012-06-26 15:05:00,83.59,83.67,83.58,83.63,9700.0,57.1703,57.225,57.1635,57.1977,9700.0
2012-06-26 15:10:00,83.62,83.65,83.6,83.6,8000.0,57.1908,57.2114,57.1772,57.1772,8000.0
2012-06-26 15:15:00,83.61,83.71,83.6,83.69,23900.0,57.184,57.2524,57.1772,57.2387,23900.0
2012-06-26 15:20:00,83.7,83.7,83.64,83.66,7500.0,57.2456,57.2456,57.2045,57.2182,7500.0
2012-06-26 15:25:00,83.65,83.66,83.55,83.62,16600.0,57.2114,57.2182,57.143,57.1908,16600.0
2012-06-26 15:30:00,83.62,83.68,83.55,83.66,41400.0,57.1908,57.2319,57.143,57.2182,41400.0
2012-06-26 15:35:00,83.65,83.69,83.58,83.58,13900.0,57.2114,57.2387,57.1635,57.1635,13900.0
2012-06-26 15:40:00,83.58,83.61,83.54,83.58,24200.0,57.1635,57.184,57.1361,57.1635,24200.0
2012-06-26 15:45:00,83.57,83.57,83.48,83.53,22100.0,57.1567,57.1567,57.0951,57.1293,22100.0
2012-06-26 15:50:00,83.52,83.53,83.44,83.51,28900.0,57.1225,57.1293,57.0677,57.1156,28900.0
2012-06-26 15:55:00,83.52,83.52,83.34,83.38,63100.0,57.1225,57.1225,56.9993,57.0267,63100.0
2012-06-27 09:30:00,83.43,83.98,83.43,83.95,28000.0,57.0609,57.4371,57.0609,57.4165,28000.0
2012-06-27 09:35:00,83.95,84.26,83.95,84.24,20700.0,57.4165,57.6286,57.4165,57.6149,20700.0
2012-06-27 09:40:00,84.23,84.26,84.15,84.21,18000.0,57.608,57.6286,57.5533,57.5944,18000.0
2012-06-27 09:45:00,84.2,84.32,84.13,84.32,30400.0,57.5875,57.6696,57.5397,57.6696,30400.0
2012-06-27 09:50:00,84.35,84.43,84.27,84.41,20800.0,57.6901,57.7448,57.6354,57.7312,20800.0
2012-06-27 09:55:00,84.42,84.5,84.35,84.49,14200.0,57.738,57.7927,57.6901,57.7859,14200.0
2012-06-27 10:00:00,84.53,84.6,84.44,84.56,9000.0,57.8132,57.8611,57.7517,57.8337,9000.0
2012-06-27 10:05:00,84.61,84.68,84.58,84.68,9300.0,57.8679,57.9158,57.8474,57.9158,9300.0
2012-06-27 10:10:00,84.67,84.9,84.67,84.84,13300.0,57.909,58.0663,57.909,58.0253,13300.0
2012-06-27 10:15:00,84.84,84.89,84.74,84.8,10900.0,58.0253,58.0594,57.9569,57.9979,10900.0
2012-06-27 10:20:00,84.8,84.81,84.7,84.75,9100.0,57.9979,58.0047,57.9295,57.9637,9100.0
2012-06-27 10:25:00,84.77,84.79,84.72,84.78,6400.0,57.9774,57.9911,57.9432,57.9842,6400.0
2012-06-27 10:30:00,84.74,84.9,84.7,84.9,20400.0,57.9569,58.0663,57.9295,58.0663,20400.0
2012-06-27 10:35:00,84.87,84.87,84.81,84.83,7100.0,58.0458,58.0458,58.0047,58.0184,7100.0
2012-06-27 10:40:00,84.82,84.82,84.72,84.77,8100.0,58.0116,58.0116,57.9432,57.9774,8100.0
2012-06-27 10:45:00,84.79,84.79,84.7,84.71,8900.0,57.9911,57.9911,57.9295,57.9363,8900.0
2012-06-27 10:50:00,84.72,84.76,84.67,84.7,6100.0,57.9432,57.9705,57.909,57.9295,6100.0
2012-06-27 10:55:00,84.72,84.74,84.64,84.65,8300.0,57.9432,57.9569,57.8885,57.8953,8300.0
2012-06-27 11:00:00,84.67,84.67,84.62,84.66,7600.0,57.909,57.909,57.8748,57.9021,7600.0
2012-06-27 11:05:00,84.67,84.69,84.63,84.65,5200.0,57.909,57.9227,57.8816,57.8953,5200.0
2012-06-27 11:10:00,84.64,84.64,84.51,84.51,8300.0,57.8885,57.8885,57.7996,57.7996,8300.0
2012-06-27 11:15:00,84.52,84.59,84.5,84.58,9100.0,57.8064,57.8543,57.7927,57.8474,9100.0
2012-06-27 11:20:00,84.57,84.58,84.52,84.52,5500.0,57.8406,57.8474,57.8064,57.8064,5500.0
2012-06-27 11:25:00,84.52,84.52,84.46,84.52,5100.0,57.8064,57.8064,57.7654,57.8064,5100.0
2012-06-27 11:30:00,84.53,84.59,84.52,84.56,8300.0,57.8132,57.8543,57.8064,57.8337,8300.0
2012-06-27 11:35:00,84.58,84.64,84.58,84.63,5700.0,57.8474,57.8885,57.8474,57.8816,5700.0
2012-06-27 11:40:00,84.63,84.68,84.6,84.61,9600.0,57.8816,57.9158,57.8611,57.8679,9600.0
2012-06-27 11:45:00,84.61,84.62,84.54,84.57,16200.0,57.8679,57.8748,57.8201,57.8406,16200.0
2012-06-27 11:50:00,84.57,84.66,84.55,84.65,24100.0,57.8406,57.9021,57.8269,57.8953,24100.0
2012-06-27 11:55:00,84.65,84.67,84.54,84.57,15900.0,57.8953,57.909,57.8201,57.8406,15900.0
2012-06-27 12:00:00,84.56,84.65,84.56,84.65,5400.0,57.8337,57.8953,57.8337,57.8953,5400.0
2012-06-27 12:05:00,84.64,84.75,84.64,84.71,5300.0,57.8885,57.9637,57.8885,57.9363,5300.0
2012-06-27 12:10:00,84.73,84.78,84.71,84.74,11700.0,57.95,57.9842,57.9363,57.9569,11700.0
2012-06-27 12:15:00,84.71,84.73,84.68,84.7,9200.0,57.9363,57.95,57.9158,57.9295,9200.0
2012-06-27 12:20:00,84.71,84.72,84.69,84.69,4600.0,57.9363,57.9432,57.9227,57.9227,4600.0
2012-06-27 12:25:00,84.7,84.77,84.7,84.74,13900.0,57.9295,57.9774,57.9295,57.9569,13900.0
2012-06-27 12:30:00,84.74,84.75,84.69,84.7,5200.0,57.9569,57.9637,57.9227,57.9295,5200.0
2012-06-27 12:35:00,84.72,84.74,84.7,84.72,5500.0,57.9432,57.9569,57.9295,57.9432,5500.0
2012-06-27 12:40:00,84.73,84.74,84.68,84.7,5900.0,57.95,57.9569,57.9158,57.9295,5900.0
2012-06-27 12:45:00,84.7,84.75,84.69,84.72,6300.0,57.9295,57.9637,57.9227,57.9432,6300.0
2012-06-27 12:50:00,84.73,84.78,84.72,84.77,2500.0,57.95,57.9842,57.9432,57.9774,2500.0
2012-06-27 12:55:00,84.77,84.77,84.73,84.73,3000.0,57.9774,57.9774,57.95,57.95,3000.0
2012-06-27 13:00:00,84.74,84.79,84.73,84.78,5300.0,57.9569,57.9911,57.95,57.9842,5300.0
2012-06-27 13:05:00,84.77,84.91,84.77,84.88,14100.0,57.9774,58.0731,57.9774,58.0526,14100.0
2012-06-27 13:10:00,84.88,84.93,84.85,84.91,15400.0,58.0526,58.0868,58.0321,58.0731,15400.0
2012-06-27 13:15:00,84.9,84.94,84.88,84.92,8700.0,58.0663,58.0936,58.0526,58.08,8700.0
2012-06-27 13:20:00,84.92,84.93,84.84,84.85,10300.0,58.08,58.0868,58.0253,58.0321,10300.0
2012-06-27 13:25:00,84.85,84.87,84.8,84.8,8100.0,58.0321,58.0458,57.9979,57.9979,8100.0
2012-06-27 13:30:00,84.79,84.79,84.71,84.71,7800.0,57.9911,57.9911,57.9363,57.9363,7800.0
2012-06-27 13:35:00,84.71,84.72,84.67,84.72,8400.0,57.9363,57.9432,57.909,57.9432,8400.0
2012-06-27 13:40:00,84.71,84.73,84.71,84.72,12400.0,57.9363,57.95,57.9363,57.9432,12400.0
2012-06-27 13:45:00,84.71,84.71,84.65,84.66,10400.0,57.9363,57.9363,57.8953,57.9021,10400.0
2012-06-27 13:50:00,84.65,84.7,84.65,84.66,15300.0,57.8953,57.9295,57.8953,57.9021,15300.0
2012-06-27 13:55:00,84.67,84.72,84.67,84.72,7600.0,57.909,57.9432,57.909,57.9432,7600.0
2012-06-27 14:00:00,84.72,84.77,84.69,84.69,5800.0,57.9432,57.9774,57.9227,57.9227,5800.0
2012-06-27 14:05:00,84.7,84.7,84.6,84.68,7200.0,57.9295,57.9295,57.8611,57.9158,7200.0
2012-06-27 14:10:00,84.68,84.7,84.65,84.66,7700.0,57.9158,57.9295,57.8953,57.9021,7700.0
2012-06-27 14:15:00,84.67,84.68,84.61,84.63,40400.0,57.909,57.9158,57.8679,57.8816,40400.0
2012-06-27 14:20:00,84.63,84.67,84.63,84.65,7200.0,57.8816,57.909,57.8816,57.8953,7200.0
2012-06-27 14:25:00,84.66,84.71,84.65,84.7,5700.0,57.9021,57.9363,57.8953,57.9295,5700.0
2012-06-27 14:30:00,84.7,84.72,84.68,84.72,5100.0,57.9295,57.9432,57.9158,57.9432,5100.0
2012-06-27 14:35:00,84.71,84.74,84.7,84.72,8800.0,57.9363,57.9569,57.9295,57.9432,8800.0
2012-06-27 14:40:00,84.71,84.72,84.67,84.71,7900.0,57.9363,57.9432,57.909,57.9363,7900.0
2012-06-27 14:45:00,84.7,84.72,84.66,84.67,10800.0,57.9295,57.9432,57.9021,57.909,10800.0
2012-06-27 14:50:00,84.68,84.71,84.66,84.69,11900.0,57.9158,57.9363,57.9021,57.9227,11900.0
2012-06-27 14:55:00,84.69,84.69,84.63,84.66,10300.0,57.9227,57.9227,57.8816,57.9021,10300.0
2012-06-27 15:00:00,84.66,84.72,84.62,84.7,32000.0,57.9021,57.9432,57.8748,57.9295,32000.0
2012-06-27 15:05:00,84.7,84.75,84.7,84.73,21700.0,57.9295,57.9637,57.9295,57.95,21700.0
2012-06-27 15:10:00,84.73,84.89,84.71,84.81,29300.0,57.95,58.0594,57.9363,58.0047,29300.0
2012-06-27 15:15:00,84.81,84.82,84.77,84.81,27400.0,58.0047,58.0116,57.9774,58.0047,27400.0
2012-06-27 15:20:00,84.81,84.89,84.81,84.83,40800.0,58.0047,58.0594,58.0047,58.0184,40800.0
2012-06-27 15:25:00,84.83,84.91,84.81,84.9,38800.0,58.0184,58.0731,58.0047,58.0663,38800.0
2012-06-27 15:30:00,84.91,84.91,84.81,84.85,21400.0,58.0731,58.0731,58.0047,58.0321,21400.0
2012-06-27 15:35:00,84.85,84.95,84.81,84.95,34700.0,58.0321,58.1005,58.0047,58.1005,34700.0
2012-06-27 15:40:00,84.95,85.05,84.92,85.05,45100.0,58.1005,58.1689,58.08,58.1689,45100.0
2012-06-27 15:45:00,85.05,85.18,85.03,85.1,64600.0,58.1689,58.2578,58.1552,58.2031,64600.0
2012-06-27 15:50:00,85.11,85.11,84.79,84.8,63000.0,58.2099,58.2099,57.9911,57.9979,63000.0
2012-06-27 15:55:00,84.81,84.92,84.81,84.89,38700.0,58.0047,58.08,58.0047,58.0594,38700.0
2012-06-28 09:30:00,84.09,84.75,84.03,84.03,28800.0,57.5123,57.9637,57.4713,57.4713,28800.0
2012-06-28 09:35:00,84.03,84.33,84.03,84.17,16900.0,57.4713,57.6764,57.4713,57.567,16900.0
2012-06-28 09:40:00,84.17,84.24,84.05,84.09,13100.0,57.567,57.6149,57.4849,57.5123,13100.0
2012-06-28 09:45:00,84.08,84.19,84.0,84.03,16400.0,57.5055,57.5807,57.4507,57.4713,16400.0
2012-06-28 09:50:00,84.03,84.05,83.76,83.76,18800.0,57.4713,57.4849,57.2866,57.2866,18800.0
2012-06-28 09:55:00,83.77,83.91,83.76,83.89,10200.0,57.2934,57.3892,57.2866,57.3755,10200.0
2012-06-28 10:00:00,83.87,84.04,83.83,83.97,10700.0,57.3618,57.4781,57.3345,57.4302,10700.0
2012-06-28 10:05:00,83.97,84.03,83.46,83.73,27100.0,57.4302,57.4713,57.0814,57.2661,27100.0
2012-06-28 10:10:00,83.75,83.91,83.7,83.79,12000.0,57.2798,57.3892,57.2456,57.3071,12000.0
2012-06-28 10:15:00,83.82,84.04,83.77,83.9,26100.0,57.3276,57.4781,57.2934,57.3823,26100.0
2012-06-28 10:20:00,83.89,83.96,83.82,83.91,9700.0,57.3755,57.4234,57.3276,57.3892,9700.0
2012-06-28 10:25:00,83.87,83.91,83.78,83.83,9100.0,57.3618,57.3892,57.3003,57.3345,9100.0
2012-06-28 10:30:00,83.84,83.84,83.74,83.8,9100.0,57.3413,57.3413,57.2729,57.314,9100.0
2012-06-28 10:35:00,83.77,83.77,83.65,83.71,8800.0,57.2934,57.2934,57.2114,57.2524,8800.0
2012-06-28 10:40:00,83.71,83.71,83.63,83.63,9400.0,57.2524,57.2524,57.1977,57.1977,9400.0
2012-06-28 10:45:00,83.64,83.69,83.61,83.61,7200.0,57.2045,57.2387,57.184,57.184,7200.0
2012-06-28 10:50:00,83.64,83.68,83.59,83.6,8100.0,57.2045,57.2319,57.1703,57.1772,8100.0
2012-06-28 10:55:00,83.61,83.71,83.59,83.71,10800.0,57.184,57.2524,57.1703,57.2524,10800.0
2012-06-28 11:00:00,83.68,83.7,83.56,83.6,9900.0,57.2319,57.2456,57.1498,57.1772,9900.0
2012-06-28 11:05:00,83.61,83.71,83.61,83.69,13100.0,57.184,57.2524,57.184,57.2387,13100.0
2012-06-28 11:10:00,83.69,83.69,83.58,83.58,10300.0,57.2387,57.2387,57.1635,57.1635,10300.0
2012-06-28 11:15:00,83.58,83.61,83.54,83.56,12200.0,57.1635,57.184,57.1361,57.1498,12200.0
2012-06-28 11:20:00,83.55,83.61,83.53,83.6,8200.0,57.143,57.184,57.1293,57.1772,8200.0
2012-06-28 11:25:00,83.6,83.63,83.54,83.63,12500.0,57.1772,57.1977,57.1361,57.1977,12500.0
2012-06-28 11:30:00,83.61,83.71,83.59,83.7,7100.0,57.184,57.2524,57.1703,57.2456,7100.0
2012-06-28 11:35:00,83.69,83.8,83.69,83.78,6200.0,57.2387,57.314,57.2387,57.3003,6200.0
2012-06-28 11:40:00,83.76,83.78,83.73,83.75,5300.0,57.2866,57.3003,57.2661,57.2798,5300.0
2012-06-28 11:45:00,83.75,83.83,83.75,83.82,4900.0,57.2798,57.3345,57.2798,57.3276,4900.0
2012-06-28 11:50:00,83.8,83.85,83.79,83.82,6300.0,57.314,57.3482,57.3071,57.3276,6300.0
2012-06-28 11:55:00,83.85,83.91,83.83,83.9,6700.0,57.3482,57.3892,57.3345,57.3823,6700.0
2012-06-28 12:00:00,83.9,83.93,83.88,83.92,6000.0,57.3823,57.4029,57.3687,57.396,6000.0
2012-06-28 12:05:00,83.93,83.93,83.87,83.9,6500.0,57.4029,57.4029,57.3618,57.3823,6500.0
2012-06-28 12:10:00,83.89,83.92,83.88,83.91,5100.0,57.3755,57.396,57.3687,57.3892,5100.0
2012-06-28 12:15:00,83.88,83.9,83.81,83.82,6100.0,57.3687,57.3823,57.3208,57.3276,6100.0
2012-06-28 12:20:00,83.82,83.84,83.74,83.76,9700.0,57.3276,57.3413,57.2729,57.2866,9700.0
2012-06-28 12:25:00,83.76,83.8,83.76,83.78,3600.0,57.2866,57.314,57.2866,57.3003,3600.0
2012-06-28 12:30:00,83.77,83.79,83.74,83.74,3400.0,57.2934,57.3071,57.2729,57.2729,3400.0
2012-06-28 12:35:00,83.74,83.77,83.74,83.75,2700.0,57.2729,57.2934,57.2729,57.2798,2700.0
2012-06-28 12:40:00,83.75,83.76,83.73,83.73,3900.0,57.2798,57.2866,57.2661,57.2661,3900.0
2012-06-28 12:45:00,83.72,83.75,83.71,83.73,11100.0,57.2592,57.2798,57.2524,57.2661,11100.0
2012-06-28 12:50:00,83.74,83.75,83.71,83.74,10300.0,57.2729,57.2798,57.2524,57.2729,10300.0
2012-06-28 12:55:00,83.74,83.78,83.71,83.75,9600.0,57.2729,57.3003,57.2524,57.2798,9600.0
2012-06-28 13:00:00,83.77,83.8,83.71,83.76,3700.0,57.2934,57.314,57.2524,57.2866,3700.0
2012-06-28 13:05:00,83.75,83.81,83.74,83.79,4800.0,57.2798,57.3208,57.2729,57.3071,4800.0
2012-06-28 13:10:00,83.77,83.8,83.75,83.78,2200.0,57.2934,57.314,57.2798,57.3003,2200.0
2012-06-28 13:15:00,83.76,83.77,83.72,83.75,3000.0,57.2866,57.2934,57.2592,57.2798,3000.0
2012-06-28 13:20:00,83.74,83.78,83.73,83.73,5400.0,57.2729,57.3003,57.2661,57.2661,5400.0
2012-06-28 13:25:00,83.74,83.84,83.74,83.77,3800.0,57.2729,57.3413,57.2729,57.2934,3800.0
2012-06-28 13:30:00,83.78,83.78,83.72,83.73,3600.0,57.3003,57.3003,57.2592,57.2661,3600.0
2012-06-28 13:35:00,83.72,83.73,83.7,83.71,2200.0,57.2592,57.2661,57.2456,57.2524,2200.0
2012-06-28 13:40:00,83.7,83.72,83.63,83.68,6700.0,57.2456,57.2592,57.1977,57.2319,6700.0
2012-06-28 13:45:00,83.68,83.71,83.67,83.7,27900.0,57.2319,57.2524,57.225,57.2456,27900.0
2012-06-28 13:50:00,83.72,83.82,83.71,83.79,11200.0,57.2592,57.3276,57.2524,57.3071,11200.0
2012-06-28 13:55:00,83.79,83.92,83.79,83.89,9800.0,57.3071,57.396,57.3071,57.3755,9800.0
2012-06-28 14:00:00,83.89,83.91,83.88,83.91,6400.0,57.3755,57.3892,57.3687,57.3892,6400.0
2012-06-28 14:05:00,83.94,83.95,83.84,83.85,10900.0,57.4097,57.4165,57.3413,57.3482,10900.0
2012-06-28 14:10:00,83.84,83.88,83.81,83.88,9300.0,57.3413,57.3687,57.3208,57.3687,9300.0
2012-06-28 14:15:00,83.87,83.87,83.79,83.82,3900.0,57.3618,57.3618,57.3071,57.3276,3900.0
2012-06-28 14:20:00,83.82,83.82,83.74,83.75,4300.0,57.3276,57.3276,57.2729,57.2798,4300.0
2012-06-28 14:25:00,83.77,83.81,83.75,83.79,15000.0,57.2934,57.3208,57.2798,57.3071,15000.0
2012-06-28 14:30:00,83.79,83.82,83.74,83.82,9200.0,57.3071,57.3276,57.2729,57.3276,9200.0
2012-06-28 14:35:00,83.81,83.82,83.74,83.74,6500.0,57.3208,57.3276,57.2729,57.2729,6500.0
2012-06-28 14:40:00,83.75,83.84,83.75,83.84,8700.0,57.2798,57.3413,57.2798,57.3413,8700.0
2012-06-28 14:45:00,83.85,83.88,83.85,83.85,10700.0,57.3482,57.3687,57.3482,57.3482,10700.0
2012-06-28 14:50:00,83.86,83.89,83.83,83.83,15900.0,57.355,57.3755,57.3345,57.3345,15900.0
2012-06-28 14:55:00,83.84,83.9,83.84,83.9,17600.0,57.3413,57.3823,57.3413,57.3823,17600.0
2012-06-28 15:00:00,83.89,83.95,83.88,83.92,15000.0,57.3755,57.4165,57.3687,57.396,15000.0
2012-06-28 15:05:00,83.92,84.03,83.89,83.95,16600.0,57.396,57.4713,57.3755,57.4165,16600.0
2012-06-28 15:10:00,83.96,83.98,83.93,83.93,11800.0,57.4234,57.4371,57.4029,57.4029,11800.0
2012-06-28 15:15:00,83.94,83.96,83.91,83.93,8500.0,57.4097,57.4234,57.3892,57.4029,8500.0
2012-06-28 15:20:00,83.93,83.98,83.91,83.94,13700.0,57.4029,57.4371,57.3892,57.4097,13700.0
2012-06-28 15:25:00,83.93,83.97,83.85,83.95,13400.0,57.4029,57.4302,57.3482,57.4165,13400.0
2012-06-28 15:30:00,83.94,84.26,83.94,84.16,28900.0,57.4097,57.6286,57.4097,57.5602,28900.0
2012-06-28 15:35:00,84.14,84.44,84.08,84.39,22300.0,57.5465,57.7517,57.5055,57.7175,22300.0
2012-06-28 15:40:00,84.42,84.44,84.27,84.31,21500.0,57.738,57.7517,57.6354,57.6628,21500.0
2012-06-28 15:45:00,84.32,84.65,84.3,84.54,35700.0,57.6696,57.8953,57.6559,57.8201,35700.0
2012-06-28 15:50:00,84.55,84.62,84.43,84.44,35000.0,57.8269,57.8748,57.7448,57.7517,35000.0
2012-06-28 15:55:00,84.44,84.56,84.44,84.5,51400.0,57.7517,57.8337,57.7517,57.7927,51400.0
2012-06-29 09:30:00,85.99,86.75,85.99,86.52,54800.0,58.8118,59.3316,58.8118,59.1743,54800.0
2012-06-29 09:35:00,86.47,86.58,86.36,86.53,21700.0,59.1401,59.2153,59.0648,59.1811,21700.0
2012-06-29 09:40:00,86.5,86.78,86.5,86.74,24400.0,59.1606,59.3521,59.1606,59.3247,24400.0
2012-06-29 09:45:00,86.79,86.88,86.63,86.63,19500.0,59.3589,59.4205,59.2495,59.2495,19500.0
2012-06-29 09:50:00,86.69,86.69,86.4,86.4,32700.0,59.2905,59.2905,59.0922,59.0922,32700.0
2012-06-29 09:55:00,86.41,86.57,86.29,86.57,28900.0,59.099,59.2085,59.017,59.2085,28900.0
2012-06-29 10:00:00,86.55,86.67,86.53,86.63,12500.0,59.1948,59.2769,59.1811,59.2495,12500.0
2012-06-29 10:05:00,86.64,86.67,86.57,86.58,15100.0,59.2563,59.2769,59.2085,59.2153,15100.0
2012-06-29 10:10:00,86.58,86.58,86.52,86.54,9700.0,59.2153,59.2153,59.1743,59.1879,9700.0
2012-06-29 10:15:00,86.55,86.65,86.53,86.65,14500.0,59.1948,59.2632,59.1811,59.2632,14500.0
2012-06-29 10:20:00,86.68,86.9,86.68,86.86,30700.0,59.2837,59.4342,59.2837,59.4068,30700.0
2012-06-29 10:25:00,86.87,86.98,86.86,86.97,16000.0,59.4136,59.4889,59.4068,59.482,16000.0
2012-06-29 10:30:00,86.97,86.99,86.81,86.81,30900.0,59.482,59.4957,59.3726,59.3726,30900.0
2012-06-29 10:35:00,86.81,86.81,86.7,86.71,15400.0,59.3726,59.3726,59.2974,59.3042,15400.0
2012-06-29 10:40:00,86.72,86.76,86.7,86.75,16900.0,59.3111,59.3384,59.2974,59.3316,16900.0
2012-06-29 10:45:00,86.75,86.84,86.74,86.75,80000.0,59.3316,59.3931,59.3247,59.3316,80000.0
2012-06-29 10:50:00,86.75,86.78,86.63,86.64,27500.0,59.3316,59.3521,59.2495,59.2563,27500.0
2012-06-29 10:55:00,86.63,86.76,86.63,86.75,12400.0,59.2495,59.3384,59.2495,59.3316,12400.0
2012-06-29 11:00:00,86.76,86.81,86.76,86.78,22600.0,59.3384,59.3726,59.3384,59.3521,22600.0
2012-06-29 11:05:00,86.77,86.79,86.73,86.73,14800.0,59.3453,59.3589,59.3179,59.3179,14800.0
2012-06-29 11:10:00,86.73,86.74,86.66,86.66,19800.0,59.3179,59.3247,59.27,59.27,19800.0
2012-06-29 11:15:00,86.67,86.73,86.67,86.71,17000.0,59.2769,59.3179,59.2769,59.3042,17000.0
2012-06-29 11:20:00,86.73,86.74,86.68,86.69,11900.0,59.3179,59.3247,59.2837,59.2905,11900.0
2012-06-29 11:25:00,86.69,86.7,86.56,86.57,31000.0,59.2905,59.2974,59.2016,59.2085,31000.0
2012-06-29 11:30:00,86.58,86.6,86.56,86.57,18600.0,59.2153,59.229,59.2016,59.2085,18600.0
2012-06-29 11:35:00,86.57,86.58,86.52,86.53,25500.0,59.2085,59.2153,59.1743,59.1811,25500.0
2012-06-29 11:40:00,86.52,86.55,86.49,86.53,16500.0,59.1743,59.1948,59.1537,59.1811,16500.0
2012-06-29 11:45:00,86.52,86.53,86.49,86.5,17100.0,59.1743,59.1811,59.1537,59.1606,17100.0
2012-06-29 11:50:00,86.5,86.5,86.37,86.37,33100.0,59.1606,59.1606,59.0717,59.0717,33100.0
2012-06-29 11:55:00,86.38,86.42,86.37,86.42,14600.0,59.0785,59.1059,59.0717,59.1059,14600.0
2012-06-29 12:00:00,86.42,86.47,86.41,86.45,13300.0,59.1059,59.1401,59.099,59.1264,13300.0
2012-06-29 12:05:00,86.45,86.55,86.45,86.55,18700.0,59.1264,59.1948,59.1264,59.1948,18700.0
2012-06-29 12:10:00,86.53,86.53,86.47,86.47,15300.0,59.1811,59.1811,59.1401,59.1401,15300.0
2012-06-29 12:15:00,86.46,86.5,86.46,86.5,10800.0,59.1332,59.1606,59.1332,59.1606,10800.0
2012-06-29 12:20:00,86.49,86.54,86.48,86.53,12800.0,59.1537,59.1879,59.1469,59.1811,12800.0
2012-06-29 12:25:00,86.52,86.58,86.52,86.56,18000.0,59.1743,59.2153,59.1743,59.2016,18000.0
2012-06-29 12:30:00,86.56,86.58,86.55,86.57,10100.0,59.2016,59.2153,59.1948,59.2085,10100.0
2012-06-29 12:35:00,86.56,86.57,86.54,86.54,9300.0,59.2016,59.2085,59.1879,59.1879,9300.0
2012-06-29 12:40:00,86.54,86.54,86.5,86.52,12000.0,59.1879,59.1879,59.1606,59.1743,12000.0
2012-06-29 12:45:00,86.52,86.55,86.52,86.54,9900.0,59.1743,59.1948,59.1743,59.1879,9900.0
2012-06-29 12:50:00,86.54,86.55,86.51,86.51,10900.0,59.1879,59.1948,59.1674,59.1674,10900.0
2012-06-29 12:55:00,86.51,86.55,86.48,86.55,14200.0,59.1674,59.1948,59.1469,59.1948,14200.0
2012-06-29 13:00:00,86.55,86.56,86.49,86.49,21300.0,59.1948,59.2016,59.1537,59.1537,21300.0
2012-06-29 13:05:00,86.49,86.5,86.43,86.43,10700.0,59.1537,59.1606,59.1127,59.1127,10700.0
2012-06-29 13:10:00,86.43,86.44,86.41,86.41,7500.0,59.1127,59.1196,59.099,59.099,7500.0
2012-06-29 13:15:00,86.42,86.54,86.41,86.54,9500.0,59.1059,59.1879,59.099,59.1879,9500.0
2012-06-29 13:20:00,86.55,86.58,86.52,86.54,12400.0,59.1948,59.2153,59.1743,59.1879,12400.0
2012-06-29 13:25:00,86.54,86.54,86.48,86.48,10000.0,59.1879,59.1879,59.1469,59.1469,10000.0
2012-06-29 13:30:00,86.5,86.55,86.49,86.55,14100.0,59.1606,59.1948,59.1537,59.1948,14100.0
2012-06-29 13:35:00,86.56,86.65,86.56,86.65,14000.0,59.2016,59.2632,59.2016,59.2632,14000.0
2012-06-29 13:40:00,86.65,86.67,86.64,86.64,12900.0,59.2632,59.2769,59.2563,59.2563,12900.0
2012-06-29 13:45:00,86.64,86.67,86.64,86.65,9500.0,59.2563,59.2769,59.2563,59.2632,9500.0
2012-06-29 13:50:00,86.65,86.66,86.62,86.63,11100.0,59.2632,59.27,59.2427,59.2495,11100.0
2012-06-29 13:55:00,86.63,86.65,86.56,86.56,21500.0,59.2495,59.2632,59.2016,59.2016,21500.0
2012-06-29 14:00:00,86.57,86.58,86.49,86.5,16300.0,59.2085,59.2153,59.1537,59.1606,16300.0
2012-06-29 14:05:00,86.51,86.52,86.44,86.44,18700.0,59.1674,59.1743,59.1196,59.1196,18700.0
2012-06-29 14:10:00,86.43,86.49,86.39,86.49,18400.0,59.1127,59.1537,59.0854,59.1537,18400.0
2012-06-29 14:15:00,86.5,86.57,86.5,86.56,13200.0,59.1606,59.2085,59.1606,59.2016,13200.0
2012-06-29 14:20:00,86.57,86.57,86.54,86.56,8400.0,59.2085,59.2085,59.1879,59.2016,8400.0
2012-06-29 14:25:00,86.57,86.65,86.55,86.64,20200.0,59.2085,59.2632,59.1948,59.2563,20200.0
2012-06-29 14:30:00,86.64,86.72,86.63,86.7,10500.0,59.2563,59.3111,59.2495,59.2974,10500.0
2012-06-29 14:35:00,86.71,86.79,86.71,86.78,11600.0,59.3042,59.3589,59.3042,59.3521,11600.0
2012-06-29 14:40:00,86.79,86.86,86.79,86.86,14500.0,59.3589,59.4068,59.3589,59.4068,14500.0
2012-06-29 14:45:00,86.85,86.86,86.82,86.85,20200.0,59.4,59.4068,59.3794,59.4,20200.0
2012-06-29 14:50:00,86.84,86.86,86.82,86.84,13700.0,59.3931,59.4068,59.3794,59.3931,13700.0
2012-06-29 14:55:00,86.83,86.87,86.82,86.87,11400.0,59.3863,59.4136,59.3794,59.4136,11400.0
2012-06-29 15:00:00,86.87,86.87,86.81,86.86,11000.0,59.4136,59.4136,59.3726,59.4068,11000.0
2012-06-29 15:05:00,86.86,86.87,86.84,86.87,18700.0,59.4068,59.4136,59.3931,59.4136,18700.0
2012-06-29 15:10:00,86.87,86.88,86.82,86.82,15500.0,59.4136,59.4205,59.3794,59.3794,15500.0
2012-06-29 15:15:00,86.82,86.82,86.79,86.8,20800.0,59.3794,59.3794,59.3589,59.3658,20800.0
2012-06-29 15:20:00,86.8,86.8,86.69,86.7,46200.0,59.3658,59.3658,59.2905,59.2974,46200.0
2012-06-29 15:25:00,86.7,86.71,86.69,86.7,30900.0,59.2974,59.3042,59.2905,59.2974,30900.0
2012-06-29 15:30:00,86.69,86.7,86.59,86.6,31400.0,59.2905,59.2974,59.2221,59.229,31400.0
2012-06-29 15:35:00,86.59,86.73,86.59,86.65,51300.0,59.2221,59.3179,59.2221,59.2632,51300.0
2012-06-29 15:40:00,86.66,86.76,86.65,86.75,50600.0,59.27,59.3384,59.2632,59.3316,50600.0
2012-06-29 15:45:00,86.76,86.86,86.73,86.86,90700.0,59.3384,59.4068,59.3179,59.4068,90700.0
2012-06-29 15:50:00,86.85,87.0,86.84,86.99,76600.0,59.4,59.5026,59.3931,59.4957,76600.0
2012-06-29 15:55:00,87.0,87.08,86.98,87.08,145300.0,59.5026,59.5573,59.4889,59.5573,145300.0
2012-07-02 09:30:00,87.32,87.65,87.06,87.63,41700.0,59.7214,59.9471,59.5436,59.9334,41700.0
2012-07-02 09:35:00,87.59,87.59,87.22,87.31,15700.0,59.9061,59.9061,59.653,59.7146,15700.0
2012-07-02 09:40:00,87.31,87.36,87.1,87.12,21900.0,59.7146,59.7488,59.5709,59.5846,21900.0
2012-07-02 09:45:00,87.11,87.29,87.06,87.27,16400.0,59.5778,59.7009,59.5436,59.6872,16400.0
2012-07-02 09:50:00,87.27,87.38,87.26,87.35,19000.0,59.6872,59.7625,59.6804,59.7419,19000.0
2012-07-02 09:55:00,87.36,87.36,87.23,87.25,19400.0,59.7488,59.7488,59.6599,59.6735,19400.0
2012-07-02 10:00:00,87.24,87.24,86.63,86.76,25700.0,59.6667,59.6667,59.2495,59.3384,25700.0
2012-07-02 10:05:00,86.75,86.75,86.51,86.61,15800.0,59.3316,59.3316,59.1674,59.2358,15800.0
2012-07-02 10:10:00,86.61,86.68,86.52,86.65,15300.0,59.2358,59.2837,59.1743,59.2632,15300.0
2012-07-02 10:15:00,86.63,86.84,86.58,86.82,11600.0,59.2495,59.3931,59.2153,59.3794,11600.0
2012-07-02 10:20:00,86.82,86.99,86.81,86.94,10000.0,59.3794,59.4957,59.3726,59.4615,10000.0
2012-07-02 10:25:00,86.94,87.01,86.93,87.01,20600.0,59.4615,59.5094,59.4547,59.5094,20600.0
2012-07-02 10:30:00,87.0,87.05,86.94,86.94,24700.0,59.5026,59.5368,59.4615,59.4615,24700.0
2012-07-02 10:35:00,86.92,86.94,86.88,86.92,9400.0,59.4478,59.4615,59.4205,59.4478,9400.0
2012-07-02 10:40:00,86.91,86.94,86.89,86.93,14000.0,59.441,59.4615,59.4273,59.4547,14000.0
2012-07-02 10:45:00,86.94,87.17,86.94,87.15,8400.0,59.4615,59.6188,59.4615,59.6051,8400.0
2012-07-02 10:50:00,87.17,87.18,87.09,87.11,16700.0,59.6188,59.6257,59.5641,59.5778,16700.0
2012-07-02 10:55:00,87.1,87.11,86.92,86.94,8800.0,59.5709,59.5778,59.4478,59.4615,8800.0
2012-07-02 11:00:00,86.94,87.05,86.94,87.01,7800.0,59.4615,59.5368,59.4615,59.5094,7800.0
2012-07-02 11:05:00,87.01,87.08,87.0,87.04,10200.0,59.5094,59.5573,59.5026,59.5299,10200.0
2012-07-02 11:10:00,87.03,87.03,86.89,86.9,11600.0,59.5231,59.5231,59.4273,59.4342,11600.0
2012-07-02 11:15:00,86.89,86.92,86.85,86.9,10000.0,59.4273,59.4478,59.4,59.4342,10000.0
2012-07-02 11:20:00,86.9,87.0,86.9,86.96,8000.0,59.4342,59.5026,59.4342,59.4752,8000.0
2012-07-02 11:25:00,86.97,86.98,86.82,86.82,6900.0,59.482,59.4889,59.3794,59.3794,6900.0
2012-07-02 11:30:00,86.83,86.93,86.83,86.92,6400.0,59.3863,59.4547,59.3863,59.4478,6400.0
2012-07-02 11:35:00,86.92,87.01,86.92,86.98,7500.0,59.4478,59.5094,59.4478,59.4889,7500.0
2012-07-02 11:40:00,86.99,87.01,86.98,87.0,8400.0,59.4957,59.5094,59.4889,59.5026,8400.0
2012-07-02 11:45:00,87.01,87.02,86.99,86.99,6200.0,59.5094,59.5162,59.4957,59.4957,6200.0
2012-07-02 11:50:00,86.98,87.03,86.98,86.99,6300.0,59.4889,59.5231,59.4889,59.4957,6300.0
2012-07-02 11:55:00,86.99,87.01,86.95,86.95,6500.0,59.4957,59.5094,59.4684,59.4684,6500.0
2012-07-02 12:00:00,86.95,86.95,86.87,86.93,7400.0,59.4684,59.4684,59.4136,59.4547,7400.0
2012-07-02 12:05:00,86.93,86.95,86.89,86.89,4100.0,59.4547,59.4684,59.4273,59.4273,4100.0
2012-07-02 12:10:00,86.88,86.97,86.88,86.94,7100.0,59.4205,59.482,59.4205,59.4615,7100.0
2012-07-02 12:15:00,86.95,86.95,86.87,86.87,3600.0,59.4684,59.4684,59.4136,59.4136,3600.0
2012-07-02 12:20:00,86.86,86.91,86.86,86.91,7700.0,59.4068,59.441,59.4068,59.441,7700.0
2012-07-02 12:25:00,86.93,86.97,86.93,86.97,3500.0,59.4547,59.482,59.4547,59.482,3500.0
2012-07-02 12:30:00,86.99,86.99,86.98,86.99,6200.0,59.4957,59.4957,59.4889,59.4957,6200.0
2012-07-02 12:35:00,86.98,87.0,86.98,87.0,5700.0,59.4889,59.5026,59.4889,59.5026,5700.0
2012-07-02 12:40:00,87.0,87.01,86.98,87.01,8100.0,59.5026,59.5094,59.4889,59.5094,8100.0
2012-07-02 12:45:00,87.01,87.06,87.0,87.02,8200.0,59.5094,59.5436,59.5026,59.5162,8200.0
2012-07-02 12:50:00,87.04,87.11,87.0,87.0,12600.0,59.5299,59.5778,59.5026,59.5026,12600.0
2012-07-02 12:55:00,87.01,87.02,87.0,87.01,5000.0,59.5094,59.5162,59.5026,59.5094,5000.0
2012-07-02 13:00:00,87.0,87.01,86.98,86.99,6400.0,59.5026,59.5094,59.4889,59.4957,6400.0
2012-07-02 13:05:00,87.0,87.05,87.0,87.04,6300.0,59.5026,59.5368,59.5026,59.5299,6300.0
2012-07-02 13:10:00,87.05,87.12,87.05,87.11,10500.0,59.5368,59.5846,59.5368,59.5778,10500.0
2012-07-02 13:15:00,87.12,87.13,87.1,87.11,15500.0,59.5846,59.5915,59.5709,59.5778,15500.0
2012-07-02 13:20:00,87.1,87.11,87.09,87.1,7400.0,59.5709,59.5778,59.5641,59.5709,7400.0
2012-07-02 13:25:00,87.1,87.1,87.04,87.06,11000.0,59.5709,59.5709,59.5299,59.5436,11000.0
2012-07-02 13:30:00,87.07,87.07,87.01,87.02,11100.0,59.5504,59.5504,59.5094,59.5162,11100.0
2012-07-02 13:35:00,87.01,87.06,87.01,87.01,12600.0,59.5094,59.5436,59.5094,59.5094,12600.0
2012-07-02 13:40:00,87.0,87.0,86.91,86.91,4600.0,59.5026,59.5026,59.441,59.441,4600.0
2012-07-02 13:45:00,86.92,86.95,86.9,86.95,4600.0,59.4478,59.4684,59.4342,59.4684,4600.0
2012-07-02 13:50:00,86.96,86.96,86.95,86.96,3600.0,59.4752,59.4752,59.4684,59.4752,3600.0
2012-07-02 13:55:00,86.96,86.97,86.94,86.96,9000.0,59.4752,59.482,59.4615,59.4752,9000.0
2012-07-02 14:00:00,86.96,86.96,86.89,86.89,5200.0,59.4752,59.4752,59.4273,59.4273,5200.0
2012-07-02 14:05:00,86.89,86.96,86.89,86.93,26800.0,59.4273,59.4752,59.4273,59.4547,26800.0
2012-07-02 14:10:00,86.95,86.99,86.93,86.94,6300.0,59.4684,59.4957,59.4547,59.4615,6300.0
2012-07-02 14:15:00,86.94,87.0,86.92,86.99,10900.0,59.4615,59.5026,59.4478,59.4957,10900.0
2012-07-02 14:20:00,86.99,87.05,86.97,86.98,9400.0,59.4957,59.5368,59.482,59.4889,9400.0
2012-07-02 14:25:00,86.98,86.99,86.98,86.99,5100.0,59.4889,59.4957,59.4889,59.4957,5100.0
2012-07-02 14:30:00,87.0,87.06,86.99,87.06,20500.0,59.5026,59.5436,59.4957,59.5436,20500.0
2012-07-02 14:35:00,87.06,87.08,87.0,87.02,13000.0,59.5436,59.5573,59.5026,59.5162,13000.0
2012-07-02 14:40:00,87.02,87.03,86.96,86.96,5500.0,59.5162,59.5231,59.4752,59.4752,5500.0
2012-07-02 14:45:00,86.95,86.96,86.89,86.91,6200.0,59.4684,59.4752,59.4273,59.441,6200.0
2012-07-02 14:50:00,86.92,86.95,86.91,86.95,6900.0,59.4478,59.4684,59.441,59.4684,6900.0
2012-07-02 14:55:00,86.95,87.01,86.94,86.98,9800.0,59.4684,59.5094,59.4615,59.4889,9800.0
2012-07-02 15:00:00,86.97,86.97,86.94,86.95,7100.0,59.482,59.482,59.4615,59.4684,7100.0
2012-07-02 15:05:00,86.96,86.99,86.94,86.94,11200.0,59.4752,59.4957,59.4615,59.4615,11200.0
2012-07-02 15:10:00,86.93,86.93,86.84,86.9,10900.0,59.4547,59.4547,59.3931,59.4342,10900.0
2012-07-02 15:15:00,86.89,86.89,86.86,86.87,9000.0,59.4273,59.4273,59.4068,59.4136,9000.0
2012-07-02 15:20:00,86.86,86.87,86.83,86.85,15700.0,59.4068,59.4136,59.3863,59.4,15700.0
2012-07-02 15:25:00,86.85,86.85,86.79,86.8,12700.0,59.4,59.4,59.3589,59.3658,12700.0
2012-07-02 15:30:00,86.8,86.9,86.79,86.89,22000.0,59.3658,59.4342,59.3589,59.4273,22000.0
2012-07-02 15:35:00,86.89,87.04,86.89,87.04,22800.0,59.4273,59.5299,59.4273,59.5299,22800.0
2012-07-02 15:40:00,87.02,87.08,87.02,87.08,16700.0,59.5162,59.5573,59.5162,59.5573,16700.0
2012-07-02 15:45:00,87.08,87.13,87.05,87.1,28100.0,59.5573,59.5915,59.5368,59.5709,28100.0
2012-07-02 15:50:00,87.1,87.16,87.09,87.13,30900.0,59.5709,59.612,59.5641,59.5915,30900.0
2012-07-02 15:55:00,87.12,87.2,87.12,87.16,46500.0,59.5846,59.6393,59.5846,59.612,46500.0
2012-07-03 09:30:00,87.22,87.4,87.09,87.39,36600.0,59.653,59.7761,59.5641,59.7693,36600.0
2012-07-03 09:35:00,87.4,87.42,87.24,87.25,36500.0,59.7761,59.7898,59.6667,59.6735,36500.0
2012-07-03 09:40:00,87.27,87.42,87.27,87.37,11500.0,59.6872,59.7898,59.6872,59.7556,11500.0
2012-07-03 09:45:00,87.34,87.34,87.23,87.24,11300.0,59.7351,59.7351,59.6599,59.6667,11300.0
2012-07-03 09:50:00,87.23,87.37,87.21,87.33,19100.0,59.6599,59.7556,59.6462,59.7283,19100.0
2012-07-03 09:55:00,87.33,87.36,87.21,87.26,18300.0,59.7283,59.7488,59.6462,59.6804,18300.0
2012-07-03 10:00:00,87.28,87.43,87.27,87.36,18900.0,59.6941,59.7966,59.6872,59.7488,18900.0
2012-07-03 10:05:00,87.37,87.4,87.23,87.32,11200.0,59.7556,59.7761,59.6599,59.7214,11200.0
2012-07-03 10:10:00,87.35,87.35,87.25,87.25,13000.0,59.7419,59.7419,59.6735,59.6735,13000.0
2012-07-03 10:15:00,87.25,87.28,87.24,87.25,31000.0,59.6735,59.6941,59.6667,59.6735,31000.0
2012-07-03 10:20:00,87.25,87.34,87.24,87.33,12700.0,59.6735,59.7351,59.6667,59.7283,12700.0
2012-07-03 10:25:00,87.33,87.33,87.25,87.26,12600.0,59.7283,59.7283,59.6735,59.6804,12600.0
2012-07-03 10:30:00,87.26,87.3,87.26,87.29,6900.0,59.6804,59.7077,59.6804,59.7009,6900.0
2012-07-03 10:35:00,87.3,87.36,87.27,87.31,16900.0,59.7077,59.7488,59.6872,59.7146,16900.0
2012-07-03 10:40:00,87.32,87.32,87.25,87.3,13200.0,59.7214,59.7214,59.6735,59.7077,13200.0
2012-07-03 10:45:00,87.31,87.35,87.27,87.31,13900.0,59.7146,59.7419,59.6872,59.7146,13900.0
2012-07-03 10:50:00,87.31,87.34,87.28,87.28,7900.0,59.7146,59.7351,59.6941,59.6941,7900.0
2012-07-03 10:55:00,87.27,87.3,87.25,87.26,65300.0,59.6872,59.7077,59.6735,59.6804,65300.0
2012-07-03 11:00:00,87.27,87.3,87.25,87.27,6900.0,59.6872,59.7077,59.6735,59.6872,6900.0
2012-07-03 11:05:00,87.27,87.31,87.27,87.28,15300.0,59.6872,59.7146,59.6872,59.6941,15300.0
2012-07-03 11:10:00,87.28,87.29,87.26,87.28,16000.0,59.6941,59.7009,59.6804,59.6941,16000.0
2012-07-03 11:15:00,87.28,87.3,87.24,87.26,58300.0,59.6941,59.7077,59.6667,59.6804,58300.0
2012-07-03 11:20:00,87.27,87.3,87.27,87.28,18600.0,59.6872,59.7077,59.6872,59.6941,18600.0
2012-07-03 11:25:00,87.28,87.33,87.25,87.32,24700.0,59.6941,59.7283,59.6735,59.7214,24700.0
2012-07-03 11:30:00,87.33,87.35,87.28,87.28,13100.0,59.7283,59.7419,59.6941,59.6941,13100.0
2012-07-03 11:35:00,87.27,87.29,87.24,87.25,12400.0,59.6872,59.7009,59.6667,59.6735,12400.0
2012-07-03 11:40:00,87.25,87.35,87.25,87.25,26200.0,59.6735,59.7419,59.6735,59.6735,26200.0
2012-07-03 11:45:00,87.26,87.28,87.21,87.21,15300.0,59.6804,59.6941,59.6462,59.6462,15300.0
2012-07-03 11:50:00,87.22,87.27,87.21,87.23,20700.0,59.653,59.6872,59.6462,59.6599,20700.0
2012-07-03 11:55:00,87.23,87.28,87.23,87.27,19200.0,59.6599,59.6941,59.6599,59.6872,19200.0
2012-07-03 12:00:00,87.26,87.29,87.24,87.25,30000.0,59.6804,59.7009,59.6667,59.6735,30000.0
2012-07-03 12:05:00,87.25,87.27,87.23,87.23,16600.0,59.6735,59.6872,59.6599,59.6599,16600.0
2012-07-03 12:10:00,87.25,87.27,87.23,87.25,27700.0,59.6735,59.6872,59.6599,59.6735,27700.0
2012-07-03 12:15:00,87.25,87.28,87.24,87.25,28900.0,59.6735,59.6941,59.6667,59.6735,28900.0
2012-07-03 12:20:00,87.25,87.27,87.25,87.25,22700.0,59.6735,59.6872,59.6735,59.6735,22700.0
2012-07-03 12:25:00,87.25,87.26,87.23,87.24,19900.0,59.6735,59.6804,59.6599,59.6667,19900.0
2012-07-03 12:30:00,87.24,87.26,87.2,87.25,34900.0,59.6667,59.6804,59.6393,59.6735,34900.0
2012-07-03 12:35:00,87.24,87.24,87.15,87.18,42900.0,59.6667,59.6667,59.6051,59.6257,42900.0
2012-07-03 12:40:00,87.17,87.19,87.1,87.11,44300.0,59.6188,59.6325,59.5709,59.5778,44300.0
2012-07-03 12:45:00,87.12,87.16,87.1,87.11,36900.0,59.5846,59.612,59.5709,59.5778,36900.0
2012-07-03 12:50:00,87.1,87.3,87.1,87.3,25300.0,59.5709,59.7077,59.5709,59.7077,25300.0
2012-07-03 12:55:00,87.29,87.5,87.27,87.49,50800.0,59.7009,59.8445,59.6872,59.8377,50800.0
2012-07-05 09:30:00,87.16,87.5,87.09,87.34,31500.0,59.612,59.8445,59.5641,59.7351,31500.0
2012-07-05 09:35:00,87.36,87.54,87.23,87.3,14700.0,59.7488,59.8719,59.6599,59.7077,14700.0
2012-07-05 09:40:00,87.31,87.32,87.22,87.29,76000.0,59.7146,59.7214,59.653,59.7009,76000.0
2012-07-05 09:45:00,87.29,87.3,87.15,87.15,128000.0,59.7009,59.7077,59.6051,59.6051,128000.0
2012-07-05 09:50:00,87.14,87.18,87.05,87.06,59100.0,59.5983,59.6257,59.5368,59.5436,59100.0
2012-07-05 09:55:00,87.05,87.12,86.9,86.94,83900.0,59.5368,59.5846,59.4342,59.4615,83900.0
2012-07-05 10:00:00,86.95,87.06,86.85,86.87,27900.0,59.4684,59.5436,59.4,59.4136,27900.0
2012-07-05 10:05:00,86.87,87.0,86.85,87.0,7200.0,59.4136,59.5026,59.4,59.5026,7200.0
2012-07-05 10:10:00,87.03,87.09,86.99,87.0,25600.0,59.5231,59.5641,59.4957,59.5026,25600.0
2012-07-05 10:15:00,87.0,87.05,86.97,86.97,23900.0,59.5026,59.5368,59.482,59.482,23900.0
2012-07-05 10:20:00,87.0,87.03,86.99,87.01,7400.0,59.5026,59.5231,59.4957,59.5094,7400.0
2012-07-05 10:25:00,87.01,87.02,86.97,86.97,34200.0,59.5094,59.5162,59.482,59.482,34200.0
2012-07-05 10:30:00,86.97,87.02,86.96,86.99,9300.0,59.482,59.5162,59.4752,59.4957,9300.0
2012-07-05 10:35:00,86.99,87.03,86.97,87.0,12500.0,59.4957,59.5231,59.482,59.5026,12500.0
2012-07-05 10:40:00,87.0,87.09,86.99,86.99,16300.0,59.5026,59.5641,59.4957,59.4957,16300.0
2012-07-05 10:45:00,86.99,87.02,86.96,86.98,13700.0,59.4957,59.5162,59.4752,59.4889,13700.0
2012-07-05 10:50:00,86.98,87.13,86.97,87.13,13800.0,59.4889,59.5915,59.482,59.5915,13800.0
2012-07-05 10:55:00,87.12,87.17,87.09,87.13,13500.0,59.5846,59.6188,59.5641,59.5915,13500.0
2012-07-05 11:00:00,87.13,87.18,87.05,87.05,19700.0,59.5915,59.6257,59.5368,59.5368,19700.0
2012-07-05 11:05:00,87.06,87.13,87.06,87.07,25100.0,59.5436,59.5915,59.5436,59.5504,25100.0
2012-07-05 11:10:00,87.07,87.1,87.0,87.0,13600.0,59.5504,59.5709,59.5026,59.5026,13600.0
2012-07-05 11:15:00,87.0,87.11,87.0,87.07,12300.0,59.5026,59.5778,59.5026,59.5504,12300.0
2012-07-05 11:20:00,87.07,87.07,86.99,87.04,15400.0,59.5504,59.5504,59.4957,59.5299,15400.0
2012-07-05 11:25:00,87.03,87.2,87.03,87.2,26300.0,59.5231,59.6393,59.5231,59.6393,26300.0
2012-07-05 11:30:00,87.2,87.2,87.05,87.05,38600.0,59.6393,59.6393,59.5368,59.5368,38600.0
2012-07-05 11:35:00,87.05,87.13,87.02,87.03,17100.0,59.5368,59.5915,59.5162,59.5231,17100.0
2012-07-05 11:40:00,87.0,87.02,86.98,87.02,24900.0,59.5026,59.5162,59.4889,59.5162,24900.0
2012-07-05 11:45:00,87.02,87.07,86.99,86.99,16400.0,59.5162,59.5504,59.4957,59.4957,16400.0
2012-07-05 11:50:00,86.99,86.99,86.97,86.99,4700.0,59.4957,59.4957,59.482,59.4957,4700.0
2012-07-05 11:55:00,86.99,87.01,86.98,87.0,6800.0,59.4957,59.5094,59.4889,59.5026,6800.0
2012-07-05 12:00:00,87.0,87.03,86.99,87.03,7100.0,59.5026,59.5231,59.4957,59.5231,7100.0
2012-07-05 12:05:00,87.03,87.05,87.01,87.04,7100.0,59.5231,59.5368,59.5094,59.5299,7100.0
2012-07-05 12:10:00,87.03,87.07,87.03,87.04,11100.0,59.5231,59.5504,59.5231,59.5299,11100.0
2012-07-05 12:15:00,87.04,87.05,87.02,87.02,7100.0,59.5299,59.5368,59.5162,59.5162,7100.0
2012-07-05 12:20:00,87.02,87.07,87.01,87.05,7300.0,59.5162,59.5504,59.5094,59.5368,7300.0
2012-07-05 12:25:00,87.05,87.08,87.04,87.06,10300.0,59.5368,59.5573,59.5299,59.5436,10300.0
2012-07-05 12:30:00,87.03,87.04,87.0,87.0,9500.0,59.5231,59.5299,59.5026,59.5026,9500.0
2012-07-05 12:35:00,87.0,87.01,87.0,87.01,5700.0,59.5026,59.5094,59.5026,59.5094,5700.0
2012-07-05 12:40:00,87.01,87.03,87.01,87.02,9200.0,59.5094,59.5231,59.5094,59.5162,9200.0
2012-07-05 12:45:00,87.02,87.06,87.01,87.02,21700.0,59.5162,59.5436,59.5094,59.5162,21700.0
2012-07-05 12:50:00,87.02,87.05,87.02,87.05,35200.0,59.5162,59.5368,59.5162,59.5368,35200.0
2012-07-05 12:55:00,87.05,87.06,87.01,87.03,10800.0,59.5368,59.5436,59.5094,59.5231,10800.0
2012-07-05 13:00:00,87.05,87.05,87.03,87.05,2400.0,59.5368,59.5368,59.5231,59.5368,2400.0
2012-07-05 13:05:00,87.05,87.06,87.03,87.03,15900.0,59.5368,59.5436,59.5231,59.5231,15900.0
2012-07-05 13:10:00,87.05,87.13,87.05,87.12,5900.0,59.5368,59.5915,59.5368,59.5846,5900.0
2012-07-05 13:15:00,87.12,87.17,87.11,87.17,7800.0,59.5846,59.6188,59.5778,59.6188,7800.0
2012-07-05 13:20:00,87.17,87.24,87.17,87.19,15900.0,59.6188,59.6667,59.6188,59.6325,15900.0
2012-07-05 13:25:00,87.2,87.23,87.17,87.18,11000.0,59.6393,59.6599,59.6188,59.6257,11000.0
2012-07-05 13:30:00,87.19,87.22,87.07,87.09,20500.0,59.6325,59.653,59.5504,59.5641,20500.0
2012-07-05 13:35:00,87.08,87.12,87.08,87.1,14400.0,59.5573,59.5846,59.5573,59.5709,14400.0
2012-07-05 13:40:00,87.1,87.11,87.09,87.09,7200.0,59.5709,59.5778,59.5641,59.5641,7200.0
2012-07-05 13:45:00,87.1,87.19,87.1,87.15,19600.0,59.5709,59.6325,59.5709,59.6051,19600.0
2012-07-05 13:50:00,87.15,87.17,87.11,87.11,43200.0,59.6051,59.6188,59.5778,59.5778,43200.0
2012-07-05 13:55:00,87.11,87.21,87.11,87.18,10400.0,59.5778,59.6462,59.5778,59.6257,10400.0
2012-07-05 14:00:00,87.19,87.19,87.08,87.13,15600.0,59.6325,59.6325,59.5573,59.5915,15600.0
2012-07-05 14:05:00,87.12,87.16,87.08,87.08,8100.0,59.5846,59.612,59.5573,59.5573,8100.0
2012-07-05 14:10:00,87.09,87.14,87.09,87.13,4600.0,59.5641,59.5983,59.5641,59.5915,4600.0
2012-07-05 14:15:00,87.13,87.17,87.13,87.16,19100.0,59.5915,59.6188,59.5915,59.612,19100.0
2012-07-05 14:20:00,87.16,87.21,87.14,87.14,22600.0,59.612,59.6462,59.5983,59.5983,22600.0
2012-07-05 14:25:00,87.14,87.17,87.14,87.15,4000.0,59.5983,59.6188,59.5983,59.6051,4000.0
2012-07-05 14:30:00,87.16,87.16,87.13,87.13,5200.0,59.612,59.612,59.5915,59.5915,5200.0
2012-07-05 14:35:00,87.13,87.13,87.05,87.07,9200.0,59.5915,59.5915,59.5368,59.5504,9200.0
2012-07-05 14:40:00,87.08,87.1,87.05,87.06,11100.0,59.5573,59.5709,59.5368,59.5436,11100.0
2012-07-05 14:45:00,87.07,87.12,87.04,87.05,15900.0,59.5504,59.5846,59.5299,59.5368,15900.0
2012-07-05 14:50:00,87.04,87.06,87.03,87.03,9800.0,59.5299,59.5436,59.5231,59.5231,9800.0
2012-07-05 14:55:00,87.03,87.05,87.0,87.01,13400.0,59.5231,59.5368,59.5026,59.5094,13400.0
2012-07-05 15:00:00,87.02,87.1,86.98,87.1,78600.0,59.5162,59.5709,59.4889,59.5709,78600.0
2012-07-05 15:05:00,87.1,87.15,87.09,87.14,12100.0,59.5709,59.6051,59.5641,59.5983,12100.0
2012-07-05 15:10:00,87.15,87.19,87.15,87.18,13200.0,59.6051,59.6325,59.6051,59.6257,13200.0
2012-07-05 15:15:00,87.17,87.2,87.14,87.14,15600.0,59.6188,59.6393,59.5983,59.5983,15600.0
2012-07-05 15:20:00,87.13,87.16,87.06,87.08,20000.0,59.5915,59.612,59.5436,59.5573,20000.0
2012-07-05 15:25:00,87.09,87.13,87.08,87.11,13000.0,59.5641,59.5915,59.5573,59.5778,13000.0
2012-07-05 15:30:00,87.12,87.15,87.09,87.14,14800.0,59.5846,59.6051,59.5641,59.5983,14800.0
2012-07-05 15:35:00,87.15,87.16,87.09,87.15,19600.0,59.6051,59.612,59.5641,59.6051,19600.0
2012-07-05 15:40:00,87.15,87.17,87.06,87.07,29400.0,59.6051,59.6188,59.5436,59.5504,29400.0
2012-07-05 15:45:00,87.08,87.11,86.97,87.0,34100.0,59.5573,59.5778,59.482,59.5026,34100.0
2012-07-05 15:50:00,87.0,87.01,86.96,86.99,48700.0,59.5026,59.5094,59.4752,59.4957,48700.0
2012-07-05 15:55:00,87.0,87.02,86.94,87.0,53500.0,59.5026,59.5162,59.4615,59.5026,53500.0
2012-07-06 09:30:00,86.5,86.5,86.15,86.19,29500.0,59.1606,59.1606,58.9212,58.9486,29500.0
2012-07-06 09:35:00,86.23,86.27,86.11,86.18,7000.0,58.9759,59.0033,58.8939,58.9417,7000.0
2012-07-06 09:40:00,86.19,86.34,86.18,86.25,11300.0,58.9486,59.0512,58.9417,58.9896,11300.0
2012-07-06 09:45:00,86.25,86.3,86.2,86.25,13100.0,58.9896,59.0238,58.9554,58.9896,13100.0
2012-07-06 09:50:00,86.24,86.46,86.22,86.46,13300.0,58.9828,59.1332,58.9691,59.1332,13300.0
2012-07-06 09:55:00,86.47,86.54,86.4,86.52,9600.0,59.1401,59.1879,59.0922,59.1743,9600.0
2012-07-06 10:00:00,86.51,86.53,86.43,86.44,10700.0,59.1674,59.1811,59.1127,59.1196,10700.0
2012-07-06 10:05:00,86.44,86.45,86.27,86.31,12000.0,59.1196,59.1264,59.0033,59.0306,12000.0
2012-07-06 10:10:00,86.31,86.51,86.31,86.45,15500.0,59.0306,59.1674,59.0306,59.1264,15500.0
2012-07-06 10:15:00,86.43,86.5,86.37,86.46,13300.0,59.1127,59.1606,59.0717,59.1332,13300.0
2012-07-06 10:20:00,86.43,86.6,86.43,86.58,9300.0,59.1127,59.229,59.1127,59.2153,9300.0
2012-07-06 10:25:00,86.58,86.61,86.54,86.55,11900.0,59.2153,59.2358,59.1879,59.1948,11900.0
2012-07-06 10:30:00,86.57,86.6,86.51,86.54,14200.0,59.2085,59.229,59.1674,59.1879,14200.0
2012-07-06 10:35:00,86.55,86.57,86.54,86.56,8200.0,59.1948,59.2085,59.1879,59.2016,8200.0
2012-07-06 10:40:00,86.57,86.59,86.54,86.57,5300.0,59.2085,59.2221,59.1879,59.2085,5300.0
2012-07-06 10:45:00,86.56,86.57,86.54,86.55,2800.0,59.2016,59.2085,59.1879,59.1948,2800.0
2012-07-06 10:50:00,86.53,86.56,86.43,86.45,8000.0,59.1811,59.2016,59.1127,59.1264,8000.0
2012-07-06 10:55:00,86.46,86.46,86.3,86.3,5600.0,59.1332,59.1332,59.0238,59.0238,5600.0
2012-07-06 11:00:00,86.27,86.39,86.27,86.35,9700.0,59.0033,59.0854,59.0033,59.058,9700.0
2012-07-06 11:05:00,86.36,86.41,86.36,86.4,6500.0,59.0648,59.099,59.0648,59.0922,6500.0
2012-07-06 11:10:00,86.4,86.4,86.31,86.33,7400.0,59.0922,59.0922,59.0306,59.0443,7400.0
2012-07-06 11:15:00,86.33,86.35,86.29,86.35,5600.0,59.0443,59.058,59.017,59.058,5600.0
2012-07-06 11:20:00,86.36,86.37,86.27,86.27,8100.0,59.0648,59.0717,59.0033,59.0033,8100.0
2012-07-06 11:25:00,86.26,86.3,86.24,86.25,4400.0,58.9964,59.0238,58.9828,58.9896,4400.0
2012-07-06 11:30:00,86.26,86.26,86.17,86.2,6500.0,58.9964,58.9964,58.9349,58.9554,6500.0
2012-07-06 11:35:00,86.2,86.32,86.2,86.31,5600.0,58.9554,59.0375,58.9554,59.0306,5600.0
2012-07-06 11:40:00,86.29,86.31,86.27,86.3,5100.0,59.017,59.0306,59.0033,59.0238,5100.0
2012-07-06 11:45:00,86.29,86.3,86.25,86.25,7100.0,59.017,59.0238,58.9896,58.9896,7100.0
2012-07-06 11:50:00,86.25,86.26,86.19,86.2,7600.0,58.9896,58.9964,58.9486,58.9554,7600.0
2012-07-06 11:55:00,86.2,86.24,86.18,86.22,10100.0,58.9554,58.9828,58.9417,58.9691,10100.0
2012-07-06 12:00:00,86.22,86.25,86.2,86.23,7600.0,58.9691,58.9896,58.9554,58.9759,7600.0
2012-07-06 12:05:00,86.23,86.3,86.22,86.3,5300.0,58.9759,59.0238,58.9691,59.0238,5300.0
2012-07-06 12:10:00,86.32,86.34,86.3,86.34,8000.0,59.0375,59.0512,59.0238,59.0512,8000.0
2012-07-06 12:15:00,86.34,86.42,86.34,86.41,4200.0,59.0512,59.1059,59.0512,59.099,4200.0
2012-07-06 12:20:00,86.41,86.41,86.21,86.21,8100.0,59.099,59.099,58.9622,58.9622,8100.0
2012-07-06 12:25:00,86.2,86.37,86.19,86.34,9800.0,58.9554,59.0717,58.9486,59.0512,9800.0
2012-07-06 12:30:00,86.35,86.38,86.34,86.37,4100.0,59.058,59.0785,59.0512,59.0717,4100.0
2012-07-06 12:35:00,86.36,86.36,86.3,86.3,4000.0,59.0648,59.0648,59.0238,59.0238,4000.0
2012-07-06 12:40:00,86.3,86.34,86.27,86.34,5900.0,59.0238,59.0512,59.0033,59.0512,5900.0
2012-07-06 12:45:00,86.35,86.46,86.33,86.46,4500.0,59.058,59.1332,59.0443,59.1332,4500.0
2012-07-06 12:50:00,86.48,86.5,86.47,86.49,8200.0,59.1469,59.1606,59.1401,59.1537,8200.0
2012-07-06 12:55:00,86.5,86.52,86.49,86.51,5000.0,59.1606,59.1743,59.1537,59.1674,5000.0
2012-07-06 13:00:00,86.54,86.54,86.47,86.47,5300.0,59.1879,59.1879,59.1401,59.1401,5300.0
2012-07-06 13:05:00,86.48,86.48,86.43,86.43,4900.0,59.1469,59.1469,59.1127,59.1127,4900.0
2012-07-06 13:10:00,86.43,86.45,86.43,86.44,4000.0,59.1127,59.1264,59.1127,59.1196,4000.0
2012-07-06 13:15:00,86.43,86.5,86.42,86.47,8500.0,59.1127,59.1606,59.1059,59.1401,8500.0
2012-07-06 13:20:00,86.46,86.46,86.44,86.44,2400.0,59.1332,59.1332,59.1196,59.1196,2400.0
2012-07-06 13:25:00,86.44,86.46,86.43,86.45,4800.0,59.1196,59.1332,59.1127,59.1264,4800.0
2012-07-06 13:30:00,86.45,86.46,86.44,86.44,1600.0,59.1264,59.1332,59.1196,59.1196,1600.0
2012-07-06 13:35:00,86.46,86.58,86.46,86.58,18100.0,59.1332,59.2153,59.1332,59.2153,18100.0
2012-07-06 13:40:00,86.59,86.63,86.58,86.63,19200.0,59.2221,59.2495,59.2153,59.2495,19200.0
2012-07-06 13:45:00,86.63,86.74,86.63,86.73,13300.0,59.2495,59.3247,59.2495,59.3179,13300.0
2012-07-06 13:50:00,86.73,86.77,86.71,86.77,7400.0,59.3179,59.3453,59.3042,59.3453,7400.0
2012-07-06 13:55:00,86.77,86.79,86.75,86.79,10500.0,59.3453,59.3589,59.3316,59.3589,10500.0
2012-07-06 14:00:00,86.78,86.79,86.72,86.72,7900.0,59.3521,59.3589,59.3111,59.3111,7900.0
2012-07-06 14:05:00,86.72,86.74,86.71,86.71,8200.0,59.3111,59.3247,59.3042,59.3042,8200.0
2012-07-06 14:10:00,86.71,86.77,86.7,86.76,10400.0,59.3042,59.3453,59.2974,59.3384,10400.0
2012-07-06 14:15:00,86.76,86.77,86.72,86.72,5400.0,59.3384,59.3453,59.3111,59.3111,5400.0
2012-07-06 14:20:00,86.72,86.73,86.7,86.72,10400.0,59.3111,59.3179,59.2974,59.3111,10400.0
2012-07-06 14:25:00,86.72,86.76,86.72,86.76,5800.0,59.3111,59.3384,59.3111,59.3384,5800.0
2012-07-06 14:30:00,86.75,86.81,86.74,86.79,8000.0,59.3316,59.3726,59.3247,59.3589,8000.0
2012-07-06 14:35:00,86.79,86.79,86.76,86.77,7700.0,59.3589,59.3589,59.3384,59.3453,7700.0
2012-07-06 14:40:00,86.77,86.78,86.73,86.73,18900.0,59.3453,59.3521,59.3179,59.3179,18900.0
2012-07-06 14:45:00,86.73,86.76,86.73,86.74,8900.0,59.3179,59.3384,59.3179,59.3247,8900.0
2012-07-06 14:50:00,86.73,86.79,86.72,86.79,7800.0,59.3179,59.3589,59.3111,59.3589,7800.0
2012-07-06 14:55:00,86.8,86.8,86.75,86.77,13800.0,59.3658,59.3658,59.3316,59.3453,13800.0
2012-07-06 15:00:00,86.76,86.77,86.73,86.74,9300.0,59.3384,59.3453,59.3179,59.3247,9300.0
2012-07-06 15:05:00,86.73,86.8,86.73,86.8,9700.0,59.3179,59.3658,59.3179,59.3658,9700.0
2012-07-06 15:10:00,86.8,86.82,86.79,86.82,13300.0,59.3658,59.3794,59.3589,59.3794,13300.0
2012-07-06 15:15:00,86.82,86.9,86.81,86.89,11400.0,59.3794,59.4342,59.3726,59.4273,11400.0
2012-07-06 15:20:00,86.89,86.89,86.85,86.87,12500.0,59.4273,59.4273,59.4,59.4136,12500.0
2012-07-06 15:25:00,86.88,86.89,86.84,86.89,9700.0,59.4205,59.4273,59.3931,59.4273,9700.0
2012-07-06 15:30:00,86.9,86.95,86.9,86.94,18400.0,59.4342,59.4684,59.4342,59.4615,18400.0
2012-07-06 15:35:00,86.94,86.96,86.87,86.89,17900.0,59.4615,59.4752,59.4136,59.4273,17900.0
2012-07-06 15:40:00,86.89,86.98,86.87,86.95,18500.0,59.4273,59.4889,59.4136,59.4684,18500.0
2012-07-06 15:45:00,86.96,87.0,86.91,86.91,32700.0,59.4752,59.5026,59.441,59.441,32700.0
2012-07-06 15:50:00,86.92,87.0,86.9,86.95,29500.0,59.4478,59.5026,59.4342,59.4684,29500.0
2012-07-06 15:55:00,86.96,86.99,86.85,86.87,53300.0,59.4752,59.4957,59.4,59.4136,53300.0
2012-07-09 09:30:00,86.89,87.3,86.82,87.0,30700.0,59.4273,59.7077,59.3794,59.5026,30700.0
2012-07-09 09:35:00,87.01,87.13,86.96,87.04,43000.0,59.5094,59.5915,59.4752,59.5299,43000.0
2012-07-09 09:40:00,87.03,87.08,86.82,86.84,38300.0,59.5231,59.5573,59.3794,59.3931,38300.0
2012-07-09 09:45:00,86.89,86.98,86.83,86.94,12000.0,59.4273,59.4889,59.3863,59.4615,12000.0
2012-07-09 09:50:00,86.97,87.09,86.93,87.07,31800.0,59.482,59.5641,59.4547,59.5504,31800.0
2012-07-09 09:55:00,87.11,87.19,86.87,86.87,98000.0,59.5778,59.6325,59.4136,59.4136,98000.0
2012-07-09 10:00:00,86.87,87.05,86.82,87.05,10800.0,59.4136,59.5368,59.3794,59.5368,10800.0
2012-07-09 10:05:00,87.05,87.05,86.94,86.98,15100.0,59.5368,59.5368,59.4615,59.4889,15100.0
2012-07-09 10:10:00,86.97,87.03,86.95,86.99,9100.0,59.482,59.5231,59.4684,59.4957,9100.0
2012-07-09 10:15:00,86.99,87.01,86.9,86.93,18800.0,59.4957,59.5094,59.4342,59.4547,18800.0
2012-07-09 10:20:00,86.94,87.01,86.89,86.95,10100.0,59.4615,59.5094,59.4273,59.4684,10100.0
2012-07-09 10:25:00,86.95,87.01,86.94,87.0,12900.0,59.4684,59.5094,59.4615,59.5026,12900.0
2012-07-09 10:30:00,87.02,87.04,86.97,87.03,9400.0,59.5162,59.5299,59.482,59.5231,9400.0
2012-07-09 10:35:00,87.03,87.09,86.99,87.03,41400.0,59.5231,59.5641,59.4957,59.5231,41400.0
2012-07-09 10:40:00,87.03,87.1,86.97,87.01,23700.0,59.5231,59.5709,59.482,59.5094,23700.0
2012-07-09 10:45:00,87.01,87.08,87.0,87.03,11100.0,59.5094,59.5573,59.5026,59.5231,11100.0
2012-07-09 10:50:00,87.04,87.13,87.04,87.08,10000.0,59.5299,59.5915,59.5299,59.5573,10000.0
2012-07-09 10:55:00,87.09,87.12,87.02,87.08,7000.0,59.5641,59.5846,59.5162,59.5573,7000.0
2012-07-09 11:00:00,87.07,87.13,87.03,87.1,11100.0,59.5504,59.5915,59.5231,59.5709,11100.0
2012-07-09 11:05:00,87.1,87.17,87.09,87.16,5700.0,59.5709,59.6188,59.5641,59.612,5700.0
2012-07-09 11:10:00,87.16,87.19,87.12,87.13,4500.0,59.612,59.6325,59.5846,59.5915,4500.0
2012-07-09 11:15:00,87.14,87.18,87.1,87.15,5300.0,59.5983,59.6257,59.5709,59.6051,5300.0
2012-07-09 11:20:00,87.16,87.16,87.11,87.13,5200.0,59.612,59.612,59.5778,59.5915,5200.0
2012-07-09 11:25:00,87.14,87.2,87.09,87.16,5100.0,59.5983,59.6393,59.5641,59.612,5100.0
2012-07-09 11:30:00,87.16,87.2,87.09,87.09,6900.0,59.612,59.6393,59.5641,59.5641,6900.0
2012-07-09 11:35:00,87.1,87.17,87.09,87.17,3900.0,59.5709,59.6188,59.5641,59.6188,3900.0
2012-07-09 11:40:00,87.18,87.19,87.15,87.18,7100.0,59.6257,59.6325,59.6051,59.6257,7100.0
2012-07-09 11:45:00,87.16,87.17,87.07,87.09,3300.0,59.612,59.6188,59.5504,59.5641,3300.0
2012-07-09 11:50:00,87.1,87.1,87.05,87.06,3800.0,59.5709,59.5709,59.5368,59.5436,3800.0
2012-07-09 11:55:00,87.06,87.08,87.01,87.03,5800.0,59.5436,59.5573,59.5094,59.5231,5800.0
2012-07-09 12:00:00,87.04,87.09,87.04,87.07,5400.0,59.5299,59.5641,59.5299,59.5504,5400.0
2012-07-09 12:05:00,87.07,87.09,87.04,87.06,4900.0,59.5504,59.5641,59.5299,59.5436,4900.0
2012-07-09 12:10:00,87.06,87.12,87.03,87.09,7900.0,59.5436,59.5846,59.5231,59.5641,7900.0
2012-07-09 12:15:00,87.09,87.11,87.06,87.08,5700.0,59.5641,59.5778,59.5436,59.5573,5700.0
2012-07-09 12:20:00,87.08,87.12,87.06,87.12,4000.0,59.5573,59.5846,59.5436,59.5846,4000.0
2012-07-09 12:25:00,87.11,87.16,87.1,87.13,3700.0,59.5778,59.612,59.5709,59.5915,3700.0
2012-07-09 12:30:00,87.12,87.13,87.1,87.1,3400.0,59.5846,59.5915,59.5709,59.5709,3400.0
2012-07-09 12:35:00,87.11,87.11,87.08,87.1,6500.0,59.5778,59.5778,59.5573,59.5709,6500.0
2012-07-09 12:40:00,87.09,87.09,87.04,87.04,2200.0,59.5641,59.5641,59.5299,59.5299,2200.0
2012-07-09 12:45:00,87.04,87.12,87.03,87.05,12300.0,59.5299,59.5846,59.5231,59.5368,12300.0
2012-07-09 12:50:00,87.06,87.13,87.06,87.11,4800.0,59.5436,59.5915,59.5436,59.5778,4800.0
2012-07-09 12:55:00,87.11,87.13,87.09,87.13,4000.0,59.5778,59.5915,59.5641,59.5915,4000.0
2012-07-09 13:00:00,87.12,87.17,87.12,87.16,3900.0,59.5846,59.6188,59.5846,59.612,3900.0
2012-07-09 13:05:00,87.14,87.19,87.14,87.19,11000.0,59.5983,59.6325,59.5983,59.6325,11000.0
2012-07-09 13:10:00,87.18,87.22,87.17,87.21,6300.0,59.6257,59.653,59.6188,59.6462,6300.0
2012-07-09 13:15:00,87.22,87.3,87.22,87.3,5800.0,59.653,59.7077,59.653,59.7077,5800.0
2012-07-09 13:20:00,87.31,87.31,87.29,87.3,4000.0,59.7146,59.7146,59.7009,59.7077,4000.0
2012-07-09 13:25:00,87.3,87.36,87.3,87.36,15600.0,59.7077,59.7488,59.7077,59.7488,15600.0
2012-07-09 13:30:00,87.36,87.47,87.35,87.45,21500.0,59.7488,59.824,59.7419,59.8103,21500.0
2012-07-09 13:35:00,87.47,87.52,87.46,87.51,9100.0,59.824,59.8582,59.8172,59.8514,9100.0
2012-07-09 13:40:00,87.51,87.54,87.45,87.45,20500.0,59.8514,59.8719,59.8103,59.8103,20500.0
2012-07-09 13:45:00,87.44,87.5,87.44,87.5,11200.0,59.8035,59.8445,59.8035,59.8445,11200.0
2012-07-09 13:50:00,87.5,87.53,87.49,87.51,8500.0,59.8445,59.865,59.8377,59.8514,8500.0
2012-07-09 13:55:00,87.52,87.55,87.5,87.53,11700.0,59.8582,59.8787,59.8445,59.865,11700.0
2012-07-09 14:00:00,87.52,87.52,87.48,87.51,19400.0,59.8582,59.8582,59.8308,59.8514,19400.0
2012-07-09 14:05:00,87.51,87.51,87.49,87.5,14500.0,59.8514,59.8514,59.8377,59.8445,14500.0
2012-07-09 14:10:00,87.5,87.53,87.48,87.5,13300.0,59.8445,59.865,59.8308,59.8445,13300.0
2012-07-09 14:15:00,87.49,87.5,87.41,87.42,15800.0,59.8377,59.8445,59.783,59.7898,15800.0
2012-07-09 14:20:00,87.41,87.42,87.35,87.42,9200.0,59.783,59.7898,59.7419,59.7898,9200.0
2012-07-09 14:25:00,87.41,87.41,87.29,87.37,12500.0,59.783,59.783,59.7009,59.7556,12500.0
2012-07-09 14:30:00,87.38,87.4,87.3,87.35,23100.0,59.7625,59.7761,59.7077,59.7419,23100.0
2012-07-09 14:35:00,87.34,87.39,87.31,87.33,11200.0,59.7351,59.7693,59.7146,59.7283,11200.0
2012-07-09 14:40:00,87.33,87.33,87.27,87.32,9200.0,59.7283,59.7283,59.6872,59.7214,9200.0
2012-07-09 14:45:00,87.3,87.33,87.28,87.31,8900.0,59.7077,59.7283,59.6941,59.7146,8900.0
2012-07-09 14:50:00,87.33,87.4,87.32,87.4,14700.0,59.7283,59.7761,59.7214,59.7761,14700.0
2012-07-09 14:55:00,87.4,87.46,87.38,87.45,14700.0,59.7761,59.8172,59.7625,59.8103,14700.0
2012-07-09 15:00:00,87.44,87.44,87.36,87.41,16100.0,59.8035,59.8035,59.7488,59.783,16100.0
2012-07-09 15:05:00,87.41,87.47,87.41,87.45,9800.0,59.783,59.824,59.783,59.8103,9800.0
2012-07-09 15:10:00,87.46,87.46,87.43,87.43,7800.0,59.8172,59.8172,59.7966,59.7966,7800.0
2012-07-09 15:15:00,87.43,87.43,87.3,87.33,38000.0,59.7966,59.7966,59.7077,59.7283,38000.0
2012-07-09 15:20:00,87.33,87.33,87.23,87.26,25900.0,59.7283,59.7283,59.6599,59.6804,25900.0
2012-07-09 15:25:00,87.26,87.4,87.21,87.37,16400.0,59.6804,59.7761,59.6462,59.7556,16400.0
2012-07-09 15:30:00,87.37,87.39,87.3,87.38,14400.0,59.7556,59.7693,59.7077,59.7625,14400.0
2012-07-09 15:35:00,87.37,87.4,87.31,87.36,15100.0,59.7556,59.7761,59.7146,59.7488,15100.0
2012-07-09 15:40:00,87.34,87.43,87.34,87.41,18300.0,59.7351,59.7966,59.7351,59.783,18300.0
2012-07-09 15:45:00,87.41,87.48,87.39,87.48,16900.0,59.783,59.8308,59.7693,59.8308,16900.0
2012-07-09 15:50:00,87.48,87.49,87.35,87.36,62200.0,59.8308,59.8377,59.7419,59.7488,62200.0
2012-07-09 15:55:00,87.35,87.43,87.34,87.39,61900.0,59.7419,59.7966,59.7351,59.7693,61900.0
2012-07-10 09:30:00,87.67,87.86,87.64,87.8,28700.0,59.9608,60.0907,59.9403,60.0497,28700.0
2012-07-10 09:35:00,87.85,88.0,87.78,87.96,18100.0,60.0839,60.1865,60.036,60.1591,18100.0
2012-07-10 09:40:00,87.97,87.98,87.88,87.98,11100.0,60.166,60.1728,60.1044,60.1728,11100.0
2012-07-10 09:45:00,87.97,88.07,87.97,88.07,15300.0,60.166,60.2344,60.166,60.2344,15300.0
2012-07-10 09:50:00,88.08,88.22,87.97,88.17,16600.0,60.2412,60.337,60.166,60.3028,16600.0
2012-07-10 09:55:00,88.2,88.23,88.1,88.14,11900.0,60.3233,60.3438,60.2549,60.2822,11900.0
2012-07-10 10:00:00,88.14,88.16,87.99,87.99,19300.0,60.2822,60.2959,60.1797,60.1797,19300.0
2012-07-10 10:05:00,87.98,88.03,87.89,87.89,13100.0,60.1728,60.207,60.1113,60.1113,13100.0
2012-07-10 10:10:00,87.88,87.95,87.87,87.91,10700.0,60.1044,60.1523,60.0976,60.1249,10700.0
2012-07-10 10:15:00,87.9,88.0,87.89,87.89,8800.0,60.1181,60.1865,60.1113,60.1113,8800.0
2012-07-10 10:20:00,87.88,87.95,87.88,87.93,7100.0,60.1044,60.1523,60.1044,60.1386,7100.0
2012-07-10 10:25:00,87.94,87.95,87.89,87.94,9700.0,60.1455,60.1523,60.1113,60.1455,9700.0
2012-07-10 10:30:00,87.93,87.96,87.91,87.91,11900.0,60.1386,60.1591,60.1249,60.1249,11900.0
2012-07-10 10:35:00,87.91,87.96,87.91,87.93,22400.0,60.1249,60.1591,60.1249,60.1386,22400.0
2012-07-10 10:40:00,87.93,87.93,87.83,87.88,10700.0,60.1386,60.1386,60.0702,60.1044,10700.0
2012-07-10 10:45:00,87.89,87.96,87.84,87.85,11700.0,60.1113,60.1591,60.0771,60.0839,11700.0
2012-07-10 10:50:00,87.85,87.85,87.78,87.81,11100.0,60.0839,60.0839,60.036,60.0565,11100.0
2012-07-10 10:55:00,87.8,87.82,87.73,87.82,13100.0,60.0497,60.0634,60.0018,60.0634,13100.0
2012-07-10 11:00:00,87.8,87.81,87.71,87.71,7700.0,60.0497,60.0565,59.9882,59.9882,7700.0
2012-07-10 11:05:00,87.7,87.7,87.62,87.63,8300.0,59.9813,59.9813,59.9266,59.9334,8300.0
2012-07-10 11:10:00,87.61,87.65,87.56,87.61,10400.0,59.9198,59.9471,59.8856,59.9198,10400.0
2012-07-10 11:15:00,87.61,87.67,87.56,87.67,6000.0,59.9198,59.9608,59.8856,59.9608,6000.0
2012-07-10 11:20:00,87.69,87.81,87.64,87.81,9000.0,59.9745,60.0565,59.9403,60.0565,9000.0
2012-07-10 11:25:00,87.81,87.82,87.79,87.8,11500.0,60.0565,60.0634,60.0429,60.0497,11500.0
2012-07-10 11:30:00,87.8,87.87,87.78,87.84,8400.0,60.0497,60.0976,60.036,60.0771,8400.0
2012-07-10 11:35:00,87.83,87.86,87.75,87.85,10400.0,60.0702,60.0907,60.0155,60.0839,10400.0
2012-07-10 11:40:00,87.84,87.92,87.82,87.88,5000.0,60.0771,60.1318,60.0634,60.1044,5000.0
2012-07-10 11:45:00,87.88,87.93,87.88,87.92,7300.0,60.1044,60.1386,60.1044,60.1318,7300.0
2012-07-10 11:50:00,87.91,87.91,87.79,87.8,8300.0,60.1249,60.1249,60.0429,60.0497,8300.0
2012-07-10 11:55:00,87.81,87.83,87.8,87.81,6700.0,60.0565,60.0702,60.0497,60.0565,6700.0
2012-07-10 12:00:00,87.81,87.81,87.76,87.81,6400.0,60.0565,60.0565,60.0223,60.0565,6400.0
2012-07-10 12:05:00,87.82,87.85,87.76,87.77,6000.0,60.0634,60.0839,60.0223,60.0292,6000.0
2012-07-10 12:10:00,87.78,87.78,87.71,87.72,5500.0,60.036,60.036,59.9882,59.995,5500.0
2012-07-10 12:15:00,87.73,87.73,87.6,87.62,8600.0,60.0018,60.0018,59.9129,59.9266,8600.0
2012-07-10 12:20:00,87.61,87.65,87.61,87.63,5200.0,59.9198,59.9471,59.9198,59.9334,5200.0
2012-07-10 12:25:00,87.62,87.66,87.61,87.64,3800.0,59.9266,59.954,59.9198,59.9403,3800.0
2012-07-10 12:30:00,87.65,87.68,87.63,87.67,5100.0,59.9471,59.9676,59.9334,59.9608,5100.0
2012-07-10 12:35:00,87.67,87.68,87.63,87.67,5100.0,59.9608,59.9676,59.9334,59.9608,5100.0
2012-07-10 12:40:00,87.67,87.68,87.64,87.64,3900.0,59.9608,59.9676,59.9403,59.9403,3900.0
2012-07-10 12:45:00,87.63,87.69,87.63,87.64,7000.0,59.9334,59.9745,59.9334,59.9403,7000.0
2012-07-10 12:50:00,87.65,87.68,87.64,87.68,2300.0,59.9471,59.9676,59.9403,59.9676,2300.0
2012-07-10 12:55:00,87.68,87.73,87.67,87.73,3700.0,59.9676,60.0018,59.9608,60.0018,3700.0
2012-07-10 13:00:00,87.73,87.75,87.69,87.69,4100.0,60.0018,60.0155,59.9745,59.9745,4100.0
2012-07-10 13:05:00,87.69,87.75,87.68,87.74,4800.0,59.9745,60.0155,59.9676,60.0087,4800.0
2012-07-10 13:10:00,87.73,87.74,87.69,87.72,4200.0,60.0018,60.0087,59.9745,59.995,4200.0
2012-07-10 13:15:00,87.73,87.77,87.73,87.76,2700.0,60.0018,60.0292,60.0018,60.0223,2700.0
2012-07-10 13:20:00,87.75,87.76,87.63,87.65,7900.0,60.0155,60.0223,59.9334,59.9471,7900.0
2012-07-10 13:25:00,87.64,87.64,87.52,87.54,10600.0,59.9403,59.9403,59.8582,59.8719,10600.0
2012-07-10 13:30:00,87.54,87.54,87.45,87.46,7400.0,59.8719,59.8719,59.8103,59.8172,7400.0
2012-07-10 13:35:00,87.48,87.48,87.25,87.26,8100.0,59.8308,59.8308,59.6735,59.6804,8100.0
2012-07-10 13:40:00,87.26,87.32,87.24,87.32,6900.0,59.6804,59.7214,59.6667,59.7214,6900.0
2012-07-10 13:45:00,87.32,87.38,87.26,87.26,8100.0,59.7214,59.7625,59.6804,59.6804,8100.0
2012-07-10 13:50:00,87.26,87.41,87.25,87.41,5000.0,59.6804,59.783,59.6735,59.783,5000.0
2012-07-10 13:55:00,87.41,87.41,87.29,87.33,5800.0,59.783,59.783,59.7009,59.7283,5800.0
2012-07-10 14:00:00,87.27,87.37,87.26,87.28,13100.0,59.6872,59.7556,59.6804,59.6941,13100.0
2012-07-10 14:05:00,87.29,87.3,87.16,87.17,5900.0,59.7009,59.7077,59.612,59.6188,5900.0
2012-07-10 14:10:00,87.17,87.2,87.07,87.15,11700.0,59.6188,59.6393,59.5504,59.6051,11700.0
2012-07-10 14:15:00,87.16,87.17,86.91,86.92,15700.0,59.612,59.6188,59.441,59.4478,15700.0
2012-07-10 14:20:00,86.92,86.94,86.88,86.88,8100.0,59.4478,59.4615,59.4205,59.4205,8100.0
2012-07-10 14:25:00,86.9,86.98,86.9,86.98,5700.0,59.4342,59.4889,59.4342,59.4889,5700.0
2012-07-10 14:30:00,86.98,86.98,86.85,86.9,7000.0,59.4889,59.4889,59.4,59.4342,7000.0
2012-07-10 14:35:00,86.92,86.99,86.91,86.97,4900.0,59.4478,59.4957,59.441,59.482,4900.0
2012-07-10 14:40:00,86.96,86.99,86.87,86.89,9100.0,59.4752,59.4957,59.4136,59.4273,9100.0
2012-07-10 14:45:00,86.9,87.0,86.89,86.93,6100.0,59.4342,59.5026,59.4273,59.4547,6100.0
2012-07-10 14:50:00,86.93,86.99,86.91,86.95,14300.0,59.4547,59.4957,59.441,59.4684,14300.0
2012-07-10 14:55:00,86.94,87.07,86.92,87.06,12700.0,59.4615,59.5504,59.4478,59.5436,12700.0
2012-07-10 15:00:00,87.05,87.19,87.04,87.08,11000.0,59.5368,59.6325,59.5299,59.5573,11000.0
2012-07-10 15:05:00,87.06,87.12,87.02,87.02,9300.0,59.5436,59.5846,59.5162,59.5162,9300.0
2012-07-10 15:10:00,86.98,87.02,86.93,86.96,10800.0,59.4889,59.5162,59.4547,59.4752,10800.0
2012-07-10 15:15:00,86.92,87.0,86.87,86.99,9100.0,59.4478,59.5026,59.4136,59.4957,9100.0
2012-07-10 15:20:00,86.98,87.02,86.87,86.92,11100.0,59.4889,59.5162,59.4136,59.4478,11100.0
2012-07-10 15:25:00,86.92,86.92,86.86,86.89,9200.0,59.4478,59.4478,59.4068,59.4273,9200.0
2012-07-10 15:30:00,86.89,86.97,86.88,86.92,23200.0,59.4273,59.482,59.4205,59.4478,23200.0
2012-07-10 15:35:00,86.93,86.93,86.83,86.83,14700.0,59.4547,59.4547,59.3863,59.3863,14700.0
2012-07-10 15:40:00,86.81,86.82,86.71,86.79,24000.0,59.3726,59.3794,59.3042,59.3589,24000.0
2012-07-10 15:45:00,86.79,86.91,86.79,86.85,22800.0,59.3589,59.441,59.3589,59.4,22800.0
2012-07-10 15:50:00,86.83,87.01,86.83,86.99,20700.0,59.3863,59.5094,59.3863,59.4957,20700.0
2012-07-10 15:55:00,86.99,87.06,86.99,87.04,60400.0,59.4957,59.5436,59.4957,59.5299,60400.0
2012-07-11 09:30:00,87.1,87.22,86.73,86.98,13600.0,59.5709,59.653,59.3179,59.4889,13600.0
2012-07-11 09:35:00,86.94,87.11,86.94,87.1,12000.0,59.4615,59.5778,59.4615,59.5709,12000.0
2012-07-11 09:40:00,87.12,87.19,86.99,87.14,17000.0,59.5846,59.6325,59.4957,59.5983,17000.0
2012-07-11 09:45:00,87.14,87.22,87.1,87.18,16500.0,59.5983,59.653,59.5709,59.6257,16500.0
2012-07-11 09:50:00,87.19,87.3,87.14,87.3,12700.0,59.6325,59.7077,59.5983,59.7077,12700.0
2012-07-11 09:55:00,87.26,87.3,87.1,87.11,7100.0,59.6804,59.7077,59.5709,59.5778,7100.0
2012-07-11 10:00:00,87.15,87.2,87.03,87.2,11900.0,59.6051,59.6393,59.5231,59.6393,11900.0
2012-07-11 10:05:00,87.17,87.25,87.14,87.19,13700.0,59.6188,59.6735,59.5983,59.6325,13700.0
2012-07-11 10:10:00,87.18,87.26,87.07,87.15,15300.0,59.6257,59.6804,59.5504,59.6051,15300.0
2012-07-11 10:15:00,87.11,87.11,87.03,87.1,8900.0,59.5778,59.5778,59.5231,59.5709,8900.0
2012-07-11 10:20:00,87.13,87.13,86.99,87.01,13100.0,59.5915,59.5915,59.4957,59.5094,13100.0
2012-07-11 10:25:00,87.02,87.05,86.92,87.05,17800.0,59.5162,59.5368,59.4478,59.5368,17800.0
2012-07-11 10:30:00,87.03,87.05,86.93,86.98,14000.0,59.5231,59.5368,59.4547,59.4889,14000.0
2012-07-11 10:35:00,86.98,87.01,86.91,87.0,4700.0,59.4889,59.5094,59.441,59.5026,4700.0
2012-07-11 10:40:00,87.0,87.0,86.93,86.97,8600.0,59.5026,59.5026,59.4547,59.482,8600.0
2012-07-11 10:45:00,86.98,87.08,86.96,87.04,117600.0,59.4889,59.5573,59.4752,59.5299,117600.0
2012-07-11 10:50:00,87.04,87.07,87.0,87.07,15100.0,59.5299,59.5504,59.5026,59.5504,15100.0
2012-07-11 10:55:00,87.05,87.08,86.97,87.02,27000.0,59.5368,59.5573,59.482,59.5162,27000.0
2012-07-11 11:00:00,87.01,87.1,86.99,87.07,8500.0,59.5094,59.5709,59.4957,59.5504,8500.0
2012-07-11 11:05:00,87.08,87.1,87.05,87.05,4300.0,59.5573,59.5709,59.5368,59.5368,4300.0
2012-07-11 11:10:00,87.07,87.07,86.97,86.99,7600.0,59.5504,59.5504,59.482,59.4957,7600.0
2012-07-11 11:15:00,86.96,86.98,86.85,86.88,7600.0,59.4752,59.4889,59.4,59.4205,7600.0
2012-07-11 11:20:00,86.89,86.92,86.85,86.91,7100.0,59.4273,59.4478,59.4,59.441,7100.0
2012-07-11 11:25:00,86.93,86.98,86.88,86.88,13200.0,59.4547,59.4889,59.4205,59.4205,13200.0
2012-07-11 11:30:00,86.88,86.91,86.82,86.84,18400.0,59.4205,59.441,59.3794,59.3931,18400.0
2012-07-11 11:35:00,86.84,86.9,86.83,86.85,6800.0,59.3931,59.4342,59.3863,59.4,6800.0
2012-07-11 11:40:00,86.83,86.85,86.75,86.75,7000.0,59.3863,59.4,59.3316,59.3316,7000.0
2012-07-11 11:45:00,86.77,86.77,86.69,86.71,13000.0,59.3453,59.3453,59.2905,59.3042,13000.0
2012-07-11 11:50:00,86.7,86.7,86.66,86.66,7800.0,59.2974,59.2974,59.27,59.27,7800.0
2012-07-11 11:55:00,86.66,86.7,86.65,86.69,14900.0,59.27,59.2974,59.2632,59.2905,14900.0
2012-07-11 12:00:00,86.7,86.81,86.7,86.77,7300.0,59.2974,59.3726,59.2974,59.3453,7300.0
2012-07-11 12:05:00,86.77,86.81,86.74,86.76,5200.0,59.3453,59.3726,59.3247,59.3384,5200.0
2012-07-11 12:10:00,86.79,86.8,86.77,86.8,4300.0,59.3589,59.3658,59.3453,59.3658,4300.0
2012-07-11 12:15:00,86.78,86.84,86.77,86.82,5700.0,59.3521,59.3931,59.3453,59.3794,5700.0
2012-07-11 12:20:00,86.82,86.84,86.79,86.79,5800.0,59.3794,59.3931,59.3589,59.3589,5800.0
2012-07-11 12:25:00,86.77,86.83,86.73,86.83,11800.0,59.3453,59.3863,59.3179,59.3863,11800.0
2012-07-11 12:30:00,86.82,86.86,86.79,86.84,8400.0,59.3794,59.4068,59.3589,59.3931,8400.0
2012-07-11 12:35:00,86.83,86.86,86.82,86.84,6100.0,59.3863,59.4068,59.3794,59.3931,6100.0
2012-07-11 12:40:00,86.85,86.85,86.8,86.81,4300.0,59.4,59.4,59.3658,59.3726,4300.0
2012-07-11 12:45:00,86.82,86.83,86.78,86.8,7600.0,59.3794,59.3863,59.3521,59.3658,7600.0
2012-07-11 12:50:00,86.79,86.8,86.78,86.8,3800.0,59.3589,59.3658,59.3521,59.3658,3800.0
2012-07-11 12:55:00,86.79,86.85,86.76,86.82,11100.0,59.3589,59.4,59.3384,59.3794,11100.0
2012-07-11 13:00:00,86.82,86.85,86.78,86.81,7500.0,59.3794,59.4,59.3521,59.3726,7500.0
2012-07-11 13:05:00,86.8,86.8,86.77,86.79,2700.0,59.3658,59.3658,59.3453,59.3589,2700.0
2012-07-11 13:10:00,86.79,86.81,86.78,86.79,5900.0,59.3589,59.3726,59.3521,59.3589,5900.0
2012-07-11 13:15:00,86.78,86.78,86.73,86.73,6900.0,59.3521,59.3521,59.3179,59.3179,6900.0
2012-07-11 13:20:00,86.73,86.8,86.73,86.79,4700.0,59.3179,59.3658,59.3179,59.3589,4700.0
2012-07-11 13:25:00,86.79,86.8,86.77,86.77,4500.0,59.3589,59.3658,59.3453,59.3453,4500.0
2012-07-11 13:30:00,86.76,86.79,86.73,86.77,6800.0,59.3384,59.3589,59.3179,59.3453,6800.0
2012-07-11 13:35:00,86.77,86.77,86.73,86.75,4200.0,59.3453,59.3453,59.3179,59.3316,4200.0
2012-07-11 13:40:00,86.74,86.78,86.73,86.76,4700.0,59.3247,59.3521,59.3179,59.3384,4700.0
2012-07-11 13:45:00,86.76,86.81,86.75,86.81,5200.0,59.3384,59.3726,59.3316,59.3726,5200.0
2012-07-11 13:50:00,86.81,86.89,86.81,86.89,5800.0,59.3726,59.4273,59.3726,59.4273,5800.0
2012-07-11 13:55:00,86.89,86.93,86.88,86.91,7200.0,59.4273,59.4547,59.4205,59.441,7200.0
2012-07-11 14:00:00,86.92,86.98,86.68,86.7,36000.0,59.4478,59.4889,59.2837,59.2974,36000.0
2012-07-11 14:05:00,86.7,86.75,86.56,86.65,29700.0,59.2974,59.3316,59.2016,59.2632,29700.0
2012-07-11 14:10:00,86.66,86.74,86.64,86.7,14900.0,59.27,59.3247,59.2563,59.2974,14900.0
2012-07-11 14:15:00,86.69,86.78,86.65,86.73,22300.0,59.2905,59.3521,59.2632,59.3179,22300.0
2012-07-11 14:20:00,86.73,86.81,86.61,86.61,24900.0,59.3179,59.3726,59.2358,59.2358,24900.0
2012-07-11 14:25:00,86.6,86.65,86.57,86.64,11200.0,59.229,59.2632,59.2085,59.2563,11200.0
2012-07-11 14:30:00,86.63,86.63,86.55,86.61,23100.0,59.2495,59.2495,59.1948,59.2358,23100.0
2012-07-11 14:35:00,86.61,86.64,86.57,86.6,11000.0,59.2358,59.2563,59.2085,59.229,11000.0
2012-07-11 14:40:00,86.61,86.62,86.59,86.61,10500.0,59.2358,59.2427,59.2221,59.2358,10500.0
2012-07-11 14:45:00,86.61,86.62,86.58,86.61,16700.0,59.2358,59.2427,59.2153,59.2358,16700.0
2012-07-11 14:50:00,86.6,86.63,86.54,86.58,35400.0,59.229,59.2495,59.1879,59.2153,35400.0
2012-07-11 14:55:00,86.59,86.61,86.55,86.56,15300.0,59.2221,59.2358,59.1948,59.2016,15300.0
2012-07-11 15:00:00,86.58,86.71,86.58,86.66,14100.0,59.2153,59.3042,59.2153,59.27,14100.0
2012-07-11 15:05:00,86.66,86.66,86.61,86.66,15300.0,59.27,59.27,59.2358,59.27,15300.0
2012-07-11 15:10:00,86.66,86.66,86.57,86.65,13000.0,59.27,59.27,59.2085,59.2632,13000.0
2012-07-11 15:15:00,86.66,86.66,86.52,86.62,19000.0,59.27,59.27,59.1743,59.2427,19000.0
2012-07-11 15:20:00,86.61,86.63,86.54,86.59,13400.0,59.2358,59.2495,59.1879,59.2221,13400.0
2012-07-11 15:25:00,86.59,86.63,86.53,86.6,21100.0,59.2221,59.2495,59.1811,59.229,21100.0
2012-07-11 15:30:00,86.58,86.66,86.56,86.63,27300.0,59.2153,59.27,59.2016,59.2495,27300.0
2012-07-11 15:35:00,86.63,86.63,86.56,86.61,22400.0,59.2495,59.2495,59.2016,59.2358,22400.0
2012-07-11 15:40:00,86.61,86.67,86.58,86.66,31600.0,59.2358,59.2769,59.2153,59.27,31600.0
2012-07-11 15:45:00,86.65,86.83,86.65,86.83,51300.0,59.2632,59.3863,59.2632,59.3863,51300.0
2012-07-11 15:50:00,86.82,86.91,86.81,86.84,40100.0,59.3794,59.441,59.3726,59.3931,40100.0
2012-07-11 15:55:00,86.86,86.86,86.76,86.84,131600.0,59.4068,59.4068,59.3384,59.3931,131600.0
2012-07-12 09:30:00,86.41,86.61,86.05,86.32,23400.0,59.099,59.2358,58.8528,59.0375,23400.0
2012-07-12 09:35:00,86.34,86.34,86.1,86.26,5000.0,59.0512,59.0512,58.887,58.9964,5000.0
2012-07-12 09:40:00,86.26,86.26,86.0,86.09,7000.0,58.9964,58.9964,58.8186,58.8802,7000.0
2012-07-12 09:45:00,86.04,86.08,85.91,86.05,10700.0,58.846,58.8733,58.7571,58.8528,10700.0
2012-07-12 09:50:00,85.99,86.11,85.95,86.01,7700.0,58.8118,58.8939,58.7844,58.8255,7700.0
2012-07-12 09:55:00,86.0,86.15,86.0,86.04,5900.0,58.8186,58.9212,58.8186,58.846,5900.0
2012-07-12 10:00:00,86.04,86.17,85.92,86.03,11600.0,58.846,58.9349,58.7639,58.8391,11600.0
2012-07-12 10:05:00,86.02,86.07,85.89,85.89,5600.0,58.8323,58.8665,58.7434,58.7434,5600.0
2012-07-12 10:10:00,85.88,86.03,85.8,86.02,27200.0,58.7365,58.8391,58.6818,58.8323,27200.0
2012-07-12 10:15:00,85.98,86.09,85.98,86.06,9400.0,58.8049,58.8802,58.8049,58.8597,9400.0
2012-07-12 10:20:00,86.08,86.11,86.05,86.09,6700.0,58.8733,58.8939,58.8528,58.8802,6700.0
2012-07-12 10:25:00,86.05,86.05,85.91,85.92,11300.0,58.8528,58.8528,58.7571,58.7639,11300.0
2012-07-12 10:30:00,85.94,86.13,85.91,86.07,9000.0,58.7776,58.9075,58.7571,58.8665,9000.0
2012-07-12 10:35:00,86.07,86.07,86.01,86.03,10700.0,58.8665,58.8665,58.8255,58.8391,10700.0
2012-07-12 10:40:00,86.02,86.04,85.85,85.9,15900.0,58.8323,58.846,58.716,58.7502,15900.0
2012-07-12 10:45:00,85.89,86.05,85.87,86.03,6700.0,58.7434,58.8528,58.7297,58.8391,6700.0
2012-07-12 10:50:00,86.01,86.01,85.98,85.98,15000.0,58.8255,58.8255,58.8049,58.8049,15000.0
2012-07-12 10:55:00,85.99,86.02,85.97,85.99,9100.0,58.8118,58.8323,58.7981,58.8118,9100.0
2012-07-12 11:00:00,85.99,86.13,85.97,86.13,17400.0,58.8118,58.9075,58.7981,58.9075,17400.0
2012-07-12 11:05:00,86.12,86.13,85.95,85.98,40200.0,58.9007,58.9075,58.7844,58.8049,40200.0
2012-07-12 11:10:00,85.98,86.0,85.77,85.84,116700.0,58.8049,58.8186,58.6613,58.7092,116700.0
2012-07-12 11:15:00,85.83,85.87,85.75,85.76,13000.0,58.7023,58.7297,58.6476,58.6545,13000.0
2012-07-12 11:20:00,85.75,85.84,85.69,85.69,15300.0,58.6476,58.7092,58.6066,58.6066,15300.0
2012-07-12 11:25:00,85.69,85.89,85.68,85.82,20200.0,58.6066,58.7434,58.5998,58.6955,20200.0
2012-07-12 11:30:00,85.82,85.86,85.75,85.76,17800.0,58.6955,58.7229,58.6476,58.6545,17800.0
2012-07-12 11:35:00,85.75,85.79,85.66,85.66,14500.0,58.6476,58.675,58.5861,58.5861,14500.0
2012-07-12 11:40:00,85.67,85.78,85.65,85.75,14900.0,58.5929,58.6682,58.5792,58.6476,14900.0
2012-07-12 11:45:00,85.75,85.78,85.69,85.78,18000.0,58.6476,58.6682,58.6066,58.6682,18000.0
2012-07-12 11:50:00,85.78,85.81,85.72,85.78,14500.0,58.6682,58.6887,58.6271,58.6682,14500.0
2012-07-12 11:55:00,85.81,85.98,85.79,85.9,21100.0,58.6887,58.8049,58.675,58.7502,21100.0
2012-07-12 12:00:00,85.9,86.07,85.9,85.98,28900.0,58.7502,58.8665,58.7502,58.8049,28900.0
2012-07-12 12:05:00,85.98,86.01,85.95,85.99,15300.0,58.8049,58.8255,58.7844,58.8118,15300.0
2012-07-12 12:10:00,86.0,86.12,85.97,86.09,12500.0,58.8186,58.9007,58.7981,58.8802,12500.0
2012-07-12 12:15:00,86.11,86.15,86.11,86.14,3900.0,58.8939,58.9212,58.8939,58.9144,3900.0
2012-07-12 12:20:00,86.15,86.18,86.11,86.13,7100.0,58.9212,58.9417,58.8939,58.9075,7100.0
2012-07-12 12:25:00,86.13,86.18,86.11,86.12,6900.0,58.9075,58.9417,58.8939,58.9007,6900.0
2012-07-12 12:30:00,86.12,86.15,86.06,86.09,5200.0,58.9007,58.9212,58.8597,58.8802,5200.0
2012-07-12 12:35:00,86.11,86.13,86.08,86.1,4800.0,58.8939,58.9075,58.8733,58.887,4800.0
2012-07-12 12:40:00,86.11,86.14,86.07,86.14,4300.0,58.8939,58.9144,58.8665,58.9144,4300.0
2012-07-12 12:45:00,86.13,86.18,86.12,86.16,3900.0,58.9075,58.9417,58.9007,58.928,3900.0
2012-07-12 12:50:00,86.18,86.19,86.15,86.17,6300.0,58.9417,58.9486,58.9212,58.9349,6300.0
2012-07-12 12:55:00,86.18,86.19,86.15,86.16,11300.0,58.9417,58.9486,58.9212,58.928,11300.0
2012-07-12 13:00:00,86.17,86.18,86.11,86.12,7100.0,58.9349,58.9417,58.8939,58.9007,7100.0
2012-07-12 13:05:00,86.12,86.18,86.12,86.18,10400.0,58.9007,58.9417,58.9007,58.9417,10400.0
2012-07-12 13:10:00,86.16,86.22,86.14,86.18,13100.0,58.928,58.9691,58.9144,58.9417,13100.0
2012-07-12 13:15:00,86.18,86.18,86.14,86.14,6400.0,58.9417,58.9417,58.9144,58.9144,6400.0
2012-07-12 13:20:00,86.13,86.24,86.13,86.2,17500.0,58.9075,58.9828,58.9075,58.9554,17500.0
2012-07-12 13:25:00,86.19,86.26,86.09,86.11,14000.0,58.9486,58.9964,58.8802,58.8939,14000.0
2012-07-12 13:30:00,86.13,86.2,86.01,86.11,149400.0,58.9075,58.9554,58.8255,58.8939,149400.0
2012-07-12 13:35:00,86.11,86.32,86.11,86.32,7700.0,58.8939,59.0375,58.8939,59.0375,7700.0
2012-07-12 13:40:00,86.33,86.46,86.33,86.39,6900.0,59.0443,59.1332,59.0443,59.0854,6900.0
2012-07-12 13:45:00,86.41,86.5,86.35,86.48,6500.0,59.099,59.1606,59.058,59.1469,6500.0
2012-07-12 13:50:00,86.49,86.51,86.3,86.3,11700.0,59.1537,59.1674,59.0238,59.0238,11700.0
2012-07-12 13:55:00,86.34,86.34,86.16,86.21,7200.0,59.0512,59.0512,58.928,58.9622,7200.0
2012-07-12 14:00:00,86.2,86.21,86.06,86.08,10300.0,58.9554,58.9622,58.8597,58.8733,10300.0
2012-07-12 14:05:00,86.07,86.21,86.06,86.19,7100.0,58.8665,58.9622,58.8597,58.9486,7100.0
2012-07-12 14:10:00,86.2,86.2,86.01,86.01,12600.0,58.9554,58.9554,58.8255,58.8255,12600.0
2012-07-12 14:15:00,86.03,86.13,86.01,86.04,11700.0,58.8391,58.9075,58.8255,58.846,11700.0
2012-07-12 14:20:00,86.02,86.1,86.0,86.08,5700.0,58.8323,58.887,58.8186,58.8733,5700.0
2012-07-12 14:25:00,86.08,86.26,86.08,86.21,8500.0,58.8733,58.9964,58.8733,58.9622,8500.0
2012-07-12 14:30:00,86.21,86.24,86.11,86.11,10500.0,58.9622,58.9828,58.8939,58.8939,10500.0
2012-07-12 14:35:00,86.1,86.23,86.1,86.19,10200.0,58.887,58.9759,58.887,58.9486,10200.0
2012-07-12 14:40:00,86.19,86.22,86.12,86.13,10000.0,58.9486,58.9691,58.9007,58.9075,10000.0
2012-07-12 14:45:00,86.13,86.14,86.01,86.04,16800.0,58.9075,58.9144,58.8255,58.846,16800.0
2012-07-12 14:50:00,86.04,86.09,86.0,86.0,18000.0,58.846,58.8802,58.8186,58.8186,18000.0
2012-07-12 14:55:00,86.0,86.09,86.0,86.07,21300.0,58.8186,58.8802,58.8186,58.8665,21300.0
2012-07-12 15:00:00,86.05,86.07,85.99,86.01,20200.0,58.8528,58.8665,58.8118,58.8255,20200.0
2012-07-12 15:05:00,86.02,86.17,86.01,86.17,17400.0,58.8323,58.9349,58.8255,58.9349,17400.0
2012-07-12 15:10:00,86.18,86.27,86.18,86.23,15000.0,58.9417,59.0033,58.9417,58.9759,15000.0
2012-07-12 15:15:00,86.22,86.29,86.14,86.19,15800.0,58.9691,59.017,58.9144,58.9486,15800.0
2012-07-12 15:20:00,86.18,86.28,86.14,86.28,18000.0,58.9417,59.0101,58.9144,59.0101,18000.0
2012-07-12 15:25:00,86.28,86.31,86.15,86.16,16900.0,59.0101,59.0306,58.9212,58.928,16900.0
2012-07-12 15:30:00,86.16,86.24,86.13,86.15,27200.0,58.928,58.9828,58.9075,58.9212,27200.0
2012-07-12 15:35:00,86.14,86.2,86.04,86.04,47800.0,58.9144,58.9554,58.846,58.846,47800.0
2012-07-12 15:40:00,86.04,86.18,86.03,86.12,41800.0,58.846,58.9417,58.8391,58.9007,41800.0
2012-07-12 15:45:00,86.12,86.15,86.01,86.09,47500.0,58.9007,58.9212,58.8255,58.8802,47500.0
2012-07-12 15:50:00,86.08,86.1,85.96,85.97,55000.0,58.8733,58.887,58.7913,58.7981,55000.0
2012-07-12 15:55:00,85.96,86.06,85.94,86.02,97800.0,58.7913,58.8597,58.7776,58.8323,97800.0
2012-07-13 09:30:00,86.13,86.49,86.1,86.41,16400.0,58.9075,59.1537,58.887,59.099,16400.0
2012-07-13 09:35:00,86.46,86.5,86.28,86.5,14500.0,59.1332,59.1606,59.0101,59.1606,14500.0
2012-07-13 09:40:00,86.56,86.81,86.56,86.81,9900.0,59.2016,59.3726,59.2016,59.3726,9900.0
2012-07-13 09:45:00,86.85,86.9,86.67,86.75,28200.0,59.4,59.4342,59.2769,59.3316,28200.0
2012-07-13 09:50:00,86.76,86.89,86.68,86.81,24600.0,59.3384,59.4273,59.2837,59.3726,24600.0
2012-07-13 09:55:00,86.81,86.88,86.76,86.85,27800.0,59.3726,59.4205,59.3384,59.4,27800.0
2012-07-13 10:00:00,86.85,86.9,86.76,86.85,38800.0,59.4,59.4342,59.3384,59.4,38800.0
2012-07-13 10:05:00,86.85,87.06,86.84,87.0,39700.0,59.4,59.5436,59.3931,59.5026,39700.0
2012-07-13 10:10:00,87.01,87.07,86.95,87.04,19000.0,59.5094,59.5504,59.4684,59.5299,19000.0
2012-07-13 10:15:00,87.05,87.05,86.9,87.02,13700.0,59.5368,59.5368,59.4342,59.5162,13700.0
2012-07-13 10:20:00,87.05,87.05,86.92,86.94,13000.0,59.5368,59.5368,59.4478,59.4615,13000.0
2012-07-13 10:25:00,86.95,86.99,86.83,86.84,120700.0,59.4684,59.4957,59.3863,59.3931,120700.0
2012-07-13 10:30:00,86.86,86.88,86.82,86.82,10200.0,59.4068,59.4205,59.3794,59.3794,10200.0
2012-07-13 10:35:00,86.83,86.89,86.79,86.88,6900.0,59.3863,59.4273,59.3589,59.4205,6900.0
2012-07-13 10:40:00,86.88,86.91,86.84,86.86,12600.0,59.4205,59.441,59.3931,59.4068,12600.0
2012-07-13 10:45:00,86.87,86.9,86.86,86.87,6800.0,59.4136,59.4342,59.4068,59.4136,6800.0
2012-07-13 10:50:00,86.91,86.91,86.86,86.88,11700.0,59.441,59.441,59.4068,59.4205,11700.0
2012-07-13 10:55:00,86.9,86.91,86.84,86.88,13900.0,59.4342,59.441,59.3931,59.4205,13900.0
2012-07-13 11:00:00,86.87,86.88,86.82,86.84,6300.0,59.4136,59.4205,59.3794,59.3931,6300.0
2012-07-13 11:05:00,86.84,86.9,86.83,86.9,11600.0,59.3931,59.4342,59.3863,59.4342,11600.0
2012-07-13 11:10:00,86.9,86.93,86.89,86.91,10400.0,59.4342,59.4547,59.4273,59.441,10400.0
2012-07-13 11:15:00,86.92,86.92,86.87,86.89,6800.0,59.4478,59.4478,59.4136,59.4273,6800.0
2012-07-13 11:20:00,86.88,86.91,86.86,86.9,7700.0,59.4205,59.441,59.4068,59.4342,7700.0
2012-07-13 11:25:00,86.9,86.91,86.86,86.87,5700.0,59.4342,59.441,59.4068,59.4136,5700.0
2012-07-13 11:30:00,86.86,86.89,86.84,86.86,5400.0,59.4068,59.4273,59.3931,59.4068,5400.0
2012-07-13 11:35:00,86.87,86.91,86.87,86.88,4400.0,59.4136,59.441,59.4136,59.4205,4400.0
2012-07-13 11:40:00,86.88,86.93,86.86,86.92,19300.0,59.4205,59.4547,59.4068,59.4478,19300.0
2012-07-13 11:45:00,86.91,87.03,86.88,86.88,15500.0,59.441,59.5231,59.4205,59.4205,15500.0
2012-07-13 11:50:00,86.87,86.97,86.87,86.96,9400.0,59.4136,59.482,59.4136,59.4752,9400.0
2012-07-13 11:55:00,86.96,86.98,86.93,86.95,8000.0,59.4752,59.4889,59.4547,59.4684,8000.0
2012-07-13 12:00:00,86.94,86.96,86.9,86.93,8900.0,59.4615,59.4752,59.4342,59.4547,8900.0
2012-07-13 12:05:00,86.93,86.98,86.93,86.96,104800.0,59.4547,59.4889,59.4547,59.4752,104800.0
2012-07-13 12:10:00,86.95,87.02,86.95,87.01,25900.0,59.4684,59.5162,59.4684,59.5094,25900.0
2012-07-13 12:15:00,86.98,87.0,86.97,86.98,4500.0,59.4889,59.5026,59.482,59.4889,4500.0
2012-07-13 12:20:00,86.98,86.99,86.97,86.98,3400.0,59.4889,59.4957,59.482,59.4889,3400.0
2012-07-13 12:25:00,86.97,87.0,86.97,86.98,2800.0,59.482,59.5026,59.482,59.4889,2800.0
2012-07-13 12:30:00,86.97,87.02,86.97,87.02,2500.0,59.482,59.5162,59.482,59.5162,2500.0
2012-07-13 12:35:00,87.02,87.04,87.01,87.02,6500.0,59.5162,59.5299,59.5094,59.5162,6500.0
2012-07-13 12:40:00,87.02,87.05,87.02,87.05,4100.0,59.5162,59.5368,59.5162,59.5368,4100.0
2012-07-13 12:45:00,87.05,87.08,87.05,87.07,3100.0,59.5368,59.5573,59.5368,59.5504,3100.0
2012-07-13 12:50:00,87.07,87.08,87.06,87.08,2100.0,59.5504,59.5573,59.5436,59.5573,2100.0
2012-07-13 12:55:00,87.07,87.12,87.07,87.11,5200.0,59.5504,59.5846,59.5504,59.5778,5200.0
2012-07-13 13:00:00,87.11,87.11,87.01,87.05,8100.0,59.5778,59.5778,59.5094,59.5368,8100.0
2012-07-13 13:05:00,87.04,87.06,87.01,87.01,3700.0,59.5299,59.5436,59.5094,59.5094,3700.0
2012-07-13 13:10:00,87.01,87.06,87.0,87.05,4200.0,59.5094,59.5436,59.5026,59.5368,4200.0
2012-07-13 13:15:00,87.04,87.04,87.0,87.01,3600.0,59.5299,59.5299,59.5026,59.5094,3600.0
2012-07-13 13:20:00,87.03,87.05,87.01,87.01,2200.0,59.5231,59.5368,59.5094,59.5094,2200.0
2012-07-13 13:25:00,87.0,87.0,86.94,86.95,7100.0,59.5026,59.5026,59.4615,59.4684,7100.0
2012-07-13 13:30:00,86.96,86.98,86.95,86.96,4400.0,59.4752,59.4889,59.4684,59.4752,4400.0
2012-07-13 13:35:00,86.95,87.01,86.95,87.01,4300.0,59.4684,59.5094,59.4684,59.5094,4300.0
2012-07-13 13:40:00,87.04,87.07,87.0,87.01,7400.0,59.5299,59.5504,59.5026,59.5094,7400.0
2012-07-13 13:45:00,87.02,87.02,86.94,86.95,6300.0,59.5162,59.5162,59.4615,59.4684,6300.0
2012-07-13 13:50:00,86.96,87.0,86.96,86.99,4900.0,59.4752,59.5026,59.4752,59.4957,4900.0
2012-07-13 13:55:00,87.0,87.01,86.99,86.99,3200.0,59.5026,59.5094,59.4957,59.4957,3200.0
2012-07-13 14:00:00,87.0,87.05,87.0,87.04,3400.0,59.5026,59.5368,59.5026,59.5299,3400.0
2012-07-13 14:05:00,87.05,87.07,87.01,87.01,5500.0,59.5368,59.5504,59.5094,59.5094,5500.0
2012-07-13 14:10:00,87.01,87.02,86.99,87.0,6200.0,59.5094,59.5162,59.4957,59.5026,6200.0
2012-07-13 14:15:00,87.01,87.1,87.01,87.08,9000.0,59.5094,59.5709,59.5094,59.5573,9000.0
2012-07-13 14:20:00,87.07,87.1,87.06,87.09,4200.0,59.5504,59.5709,59.5436,59.5641,4200.0
2012-07-13 14:25:00,87.08,87.1,87.07,87.08,5300.0,59.5573,59.5709,59.5504,59.5573,5300.0
2012-07-13 14:30:00,87.08,87.13,87.07,87.13,7400.0,59.5573,59.5915,59.5504,59.5915,7400.0
2012-07-13 14:35:00,87.13,87.13,87.09,87.1,5500.0,59.5915,59.5915,59.5641,59.5709,5500.0
2012-07-13 14:40:00,87.1,87.13,87.09,87.1,87800.0,59.5709,59.5915,59.5641,59.5709,87800.0
2012-07-13 14:45:00,87.09,87.09,87.06,87.07,6800.0,59.5641,59.5641,59.5436,59.5504,6800.0
2012-07-13 14:50:00,87.08,87.09,87.05,87.06,13300.0,59.5573,59.5641,59.5368,59.5436,13300.0
2012-07-13 14:55:00,87.06,87.07,87.05,87.06,7200.0,59.5436,59.5504,59.5368,59.5436,7200.0
2012-07-13 15:00:00,87.06,87.12,87.06,87.1,31300.0,59.5436,59.5846,59.5436,59.5709,31300.0
2012-07-13 15:05:00,87.1,87.11,87.07,87.08,7100.0,59.5709,59.5778,59.5504,59.5573,7100.0
2012-07-13 15:10:00,87.08,87.15,87.07,87.12,22400.0,59.5573,59.6051,59.5504,59.5846,22400.0
2012-07-13 15:15:00,87.12,87.18,87.11,87.16,13200.0,59.5846,59.6257,59.5778,59.612,13200.0
2012-07-13 15:20:00,87.15,87.19,87.15,87.16,13500.0,59.6051,59.6325,59.6051,59.612,13500.0
2012-07-13 15:25:00,87.16,87.18,87.11,87.17,14700.0,59.612,59.6257,59.5778,59.6188,14700.0
2012-07-13 15:30:00,87.17,87.17,87.1,87.1,27900.0,59.6188,59.6188,59.5709,59.5709,27900.0
2012-07-13 15:35:00,87.1,87.15,87.1,87.14,33900.0,59.5709,59.6051,59.5709,59.5983,33900.0
2012-07-13 15:40:00,87.14,87.22,87.11,87.2,30500.0,59.5983,59.653,59.5778,59.6393,30500.0
2012-07-13 15:45:00,87.24,87.28,87.11,87.27,42700.0,59.6667,59.6941,59.5778,59.6872,42700.0
2012-07-13 15:50:00,87.26,87.3,87.17,87.23,44800.0,59.6804,59.7077,59.6188,59.6599,44800.0
2012-07-13 15:55:00,87.24,87.33,87.21,87.25,73100.0,59.6667,59.7283,59.6462,59.6735,73100.0
2012-07-16 09:30:00,87.01,87.08,86.48,86.53,24300.0,59.5094,59.5573,59.1469,59.1811,24300.0
2012-07-16 09:35:00,86.53,86.53,86.16,86.2,10500.0,59.1811,59.1811,58.928,58.9554,10500.0
2012-07-16 09:40:00,86.2,86.44,86.2,86.42,13600.0,58.9554,59.1196,58.9554,59.1059,13600.0
2012-07-16 09:45:00,86.38,86.48,86.29,86.35,10000.0,59.0785,59.1469,59.017,59.058,10000.0
2012-07-16 09:50:00,86.34,86.44,86.33,86.41,10100.0,59.0512,59.1196,59.0443,59.099,10100.0
2012-07-16 09:55:00,86.44,86.46,86.36,86.37,9500.0,59.1196,59.1332,59.0648,59.0717,9500.0
2012-07-16 10:00:00,86.37,86.52,86.37,86.47,43400.0,59.0717,59.1743,59.0717,59.1401,43400.0
2012-07-16 10:05:00,86.47,86.54,86.4,86.49,13200.0,59.1401,59.1879,59.0922,59.1537,13200.0
2012-07-16 10:10:00,86.51,86.56,86.42,86.42,13800.0,59.1674,59.2016,59.1059,59.1059,13800.0
2012-07-16 10:15:00,86.45,86.55,86.42,86.54,6500.0,59.1264,59.1948,59.1059,59.1879,6500.0
2012-07-16 10:20:00,86.57,86.62,86.51,86.54,11400.0,59.2085,59.2427,59.1674,59.1879,11400.0
2012-07-16 10:25:00,86.54,86.67,86.52,86.62,13200.0,59.1879,59.2769,59.1743,59.2427,13200.0
2012-07-16 10:30:00,86.61,86.76,86.61,86.7,14400.0,59.2358,59.3384,59.2358,59.2974,14400.0
2012-07-16 10:35:00,86.7,86.85,86.68,86.82,19100.0,59.2974,59.4,59.2837,59.3794,19100.0
2012-07-16 10:40:00,86.85,86.86,86.79,86.79,13500.0,59.4,59.4068,59.3589,59.3589,13500.0
2012-07-16 10:45:00,86.81,86.81,86.75,86.76,6800.0,59.3726,59.3726,59.3316,59.3384,6800.0
2012-07-16 10:50:00,86.75,86.76,86.61,86.61,4900.0,59.3316,59.3384,59.2358,59.2358,4900.0
2012-07-16 10:55:00,86.61,86.72,86.59,86.66,8200.0,59.2358,59.3111,59.2221,59.27,8200.0
2012-07-16 11:00:00,86.65,86.86,86.65,86.84,25000.0,59.2632,59.4068,59.2632,59.3931,25000.0
2012-07-16 11:05:00,86.81,86.86,86.78,86.78,9300.0,59.3726,59.4068,59.3521,59.3521,9300.0
2012-07-16 11:10:00,86.78,86.93,86.78,86.93,14200.0,59.3521,59.4547,59.3521,59.4547,14200.0
2012-07-16 11:15:00,86.92,87.06,86.9,87.06,11200.0,59.4478,59.5436,59.4342,59.5436,11200.0
2012-07-16 11:20:00,87.05,87.1,86.99,87.03,15800.0,59.5368,59.5709,59.4957,59.5231,15800.0
2012-07-16 11:25:00,87.06,87.08,86.99,87.05,51400.0,59.5436,59.5573,59.4957,59.5368,51400.0
2012-07-16 11:30:00,87.05,87.09,87.03,87.08,18900.0,59.5368,59.5641,59.5231,59.5573,18900.0
2012-07-16 11:35:00,87.08,87.14,87.07,87.08,13000.0,59.5573,59.5983,59.5504,59.5573,13000.0
2012-07-16 11:40:00,87.06,87.06,86.98,87.05,10500.0,59.5436,59.5436,59.4889,59.5368,10500.0
2012-07-16 11:45:00,87.01,87.07,86.99,87.02,10100.0,59.5094,59.5504,59.4957,59.5162,10100.0
2012-07-16 11:50:00,87.02,87.06,87.02,87.04,4700.0,59.5162,59.5436,59.5162,59.5299,4700.0
2012-07-16 11:55:00,87.04,87.05,86.98,87.03,29500.0,59.5299,59.5368,59.4889,59.5231,29500.0
2012-07-16 12:00:00,87.03,87.1,87.02,87.07,6700.0,59.5231,59.5709,59.5162,59.5504,6700.0
2012-07-16 12:05:00,87.07,87.14,87.07,87.12,13200.0,59.5504,59.5983,59.5504,59.5846,13200.0
2012-07-16 12:10:00,87.12,87.14,87.09,87.14,8900.0,59.5846,59.5983,59.5641,59.5983,8900.0
2012-07-16 12:15:00,87.15,87.15,86.99,87.0,14000.0,59.6051,59.6051,59.4957,59.5026,14000.0
2012-07-16 12:20:00,87.01,87.06,86.96,87.05,9300.0,59.5094,59.5436,59.4752,59.5368,9300.0
2012-07-16 12:25:00,87.03,87.05,86.99,87.05,6700.0,59.5231,59.5368,59.4957,59.5368,6700.0
2012-07-16 12:30:00,87.05,87.13,87.05,87.11,15300.0,59.5368,59.5915,59.5368,59.5778,15300.0
2012-07-16 12:35:00,87.11,87.11,86.98,87.01,12600.0,59.5778,59.5778,59.4889,59.5094,12600.0
2012-07-16 12:40:00,87.01,87.07,87.0,87.04,7800.0,59.5094,59.5504,59.5026,59.5299,7800.0
2012-07-16 12:45:00,87.05,87.05,87.0,87.05,4700.0,59.5368,59.5368,59.5026,59.5368,4700.0
2012-07-16 12:50:00,87.03,87.1,87.01,87.06,9200.0,59.5231,59.5709,59.5094,59.5436,9200.0
2012-07-16 12:55:00,87.05,87.06,87.0,87.05,6200.0,59.5368,59.5436,59.5026,59.5368,6200.0
2012-07-16 13:00:00,87.05,87.12,87.05,87.08,11700.0,59.5368,59.5846,59.5368,59.5573,11700.0
2012-07-16 13:05:00,87.05,87.05,87.0,87.02,3500.0,59.5368,59.5368,59.5026,59.5162,3500.0
2012-07-16 13:10:00,87.02,87.02,86.99,87.01,5800.0,59.5162,59.5162,59.4957,59.5094,5800.0
2012-07-16 13:15:00,87.02,87.03,86.98,87.0,26400.0,59.5162,59.5231,59.4889,59.5026,26400.0
2012-07-16 13:20:00,87.02,87.04,86.98,87.04,3600.0,59.5162,59.5299,59.4889,59.5299,3600.0
2012-07-16 13:25:00,87.03,87.05,87.0,87.05,20500.0,59.5231,59.5368,59.5026,59.5368,20500.0
2012-07-16 13:30:00,87.05,87.07,87.03,87.05,7900.0,59.5368,59.5504,59.5231,59.5368,7900.0
2012-07-16 13:35:00,87.04,87.05,87.01,87.02,6700.0,59.5299,59.5368,59.5094,59.5162,6700.0
2012-07-16 13:40:00,87.02,87.06,87.0,87.05,4200.0,59.5162,59.5436,59.5026,59.5368,4200.0
2012-07-16 13:45:00,87.04,87.08,87.0,87.02,25400.0,59.5299,59.5573,59.5026,59.5162,25400.0
2012-07-16 13:50:00,87.01,87.04,86.99,87.04,11000.0,59.5094,59.5299,59.4957,59.5299,11000.0
2012-07-16 13:55:00,87.05,87.05,86.99,86.99,11300.0,59.5368,59.5368,59.4957,59.4957,11300.0
2012-07-16 14:00:00,87.01,87.08,87.0,87.04,9200.0,59.5094,59.5573,59.5026,59.5299,9200.0
2012-07-16 14:05:00,87.05,87.05,87.02,87.02,7300.0,59.5368,59.5368,59.5162,59.5162,7300.0
2012-07-16 14:10:00,87.02,87.04,87.0,87.02,16000.0,59.5162,59.5299,59.5026,59.5162,16000.0
2012-07-16 14:15:00,87.02,87.18,87.01,87.17,17100.0,59.5162,59.6257,59.5094,59.6188,17100.0
2012-07-16 14:20:00,87.18,87.19,87.07,87.09,10500.0,59.6257,59.6325,59.5504,59.5641,10500.0
2012-07-16 14:25:00,87.08,87.12,87.0,87.11,17000.0,59.5573,59.5846,59.5026,59.5778,17000.0
2012-07-16 14:30:00,87.11,87.19,87.09,87.09,7300.0,59.5778,59.6325,59.5641,59.5641,7300.0
2012-07-16 14:35:00,87.1,87.17,87.09,87.16,7400.0,59.5709,59.6188,59.5641,59.612,7400.0
2012-07-16 14:40:00,87.16,87.22,87.16,87.22,10600.0,59.612,59.653,59.612,59.653,10600.0
2012-07-16 14:45:00,87.21,87.22,87.14,87.22,11800.0,59.6462,59.653,59.5983,59.653,11800.0
2012-07-16 14:50:00,87.21,87.21,87.11,87.14,13600.0,59.6462,59.6462,59.5778,59.5983,13600.0
2012-07-16 14:55:00,87.15,87.19,87.15,87.19,9900.0,59.6051,59.6325,59.6051,59.6325,9900.0
2012-07-16 15:00:00,87.19,87.2,87.12,87.16,9500.0,59.6325,59.6393,59.5846,59.612,9500.0
2012-07-16 15:05:00,87.18,87.2,87.14,87.14,6000.0,59.6257,59.6393,59.5983,59.5983,6000.0
2012-07-16 15:10:00,87.15,87.17,87.12,87.14,8800.0,59.6051,59.6188,59.5846,59.5983,8800.0
2012-07-16 15:15:00,87.16,87.16,87.12,87.13,12600.0,59.612,59.612,59.5846,59.5915,12600.0
2012-07-16 15:20:00,87.14,87.17,87.1,87.14,10300.0,59.5983,59.6188,59.5709,59.5983,10300.0
2012-07-16 15:25:00,87.14,87.14,87.05,87.06,9300.0,59.5983,59.5983,59.5368,59.5436,9300.0
2012-07-16 15:30:00,87.06,87.08,87.02,87.08,15900.0,59.5436,59.5573,59.5162,59.5573,15900.0
2012-07-16 15:35:00,87.09,87.1,86.99,87.01,14600.0,59.5641,59.5709,59.4957,59.5094,14600.0
2012-07-16 15:40:00,87.01,87.06,86.99,87.06,22200.0,59.5094,59.5436,59.4957,59.5436,22200.0
2012-07-16 15:45:00,87.06,87.1,87.02,87.08,15800.0,59.5436,59.5709,59.5162,59.5573,15800.0
2012-07-16 15:50:00,87.09,87.19,87.06,87.18,26800.0,59.5641,59.6325,59.5436,59.6257,26800.0
2012-07-16 15:55:00,87.17,87.18,87.06,87.16,38000.0,59.6188,59.6257,59.5436,59.612,38000.0
2012-07-17 09:30:00,87.38,87.81,87.04,87.67,37200.0,59.7625,60.0565,59.5299,59.9608,37200.0
2012-07-17 09:35:00,87.65,87.67,87.36,87.4,20200.0,59.9471,59.9608,59.7488,59.7761,20200.0
2012-07-17 09:40:00,87.45,87.59,87.43,87.5,11800.0,59.8103,59.9061,59.7966,59.8445,11800.0
2012-07-17 09:45:00,87.48,87.61,87.42,87.57,80100.0,59.8308,59.9198,59.7898,59.8924,80100.0
2012-07-17 09:50:00,87.59,87.71,87.5,87.55,29100.0,59.9061,59.9882,59.8445,59.8787,29100.0
2012-07-17 09:55:00,87.5,87.65,87.5,87.65,23900.0,59.8445,59.9471,59.8445,59.9471,23900.0
2012-07-17 10:00:00,87.65,87.65,87.21,87.32,20800.0,59.9471,59.9471,59.6462,59.7214,20800.0
2012-07-17 10:05:00,87.34,87.36,87.21,87.26,8600.0,59.7351,59.7488,59.6462,59.6804,8600.0
2012-07-17 10:10:00,87.24,87.29,87.22,87.29,6000.0,59.6667,59.7009,59.653,59.7009,6000.0
2012-07-17 10:15:00,87.27,87.31,87.23,87.29,5200.0,59.6872,59.7146,59.6599,59.7009,5200.0
2012-07-17 10:20:00,87.26,87.28,87.21,87.28,8300.0,59.6804,59.6941,59.6462,59.6941,8300.0
2012-07-17 10:25:00,87.26,87.26,87.12,87.17,8100.0,59.6804,59.6804,59.5846,59.6188,8100.0
2012-07-17 10:30:00,87.15,87.15,87.0,87.01,21500.0,59.6051,59.6051,59.5026,59.5094,21500.0
2012-07-17 10:35:00,87.02,87.04,86.9,86.92,33200.0,59.5162,59.5299,59.4342,59.4478,33200.0
2012-07-17 10:40:00,86.92,86.93,86.76,86.89,10400.0,59.4478,59.4547,59.3384,59.4273,10400.0
2012-07-17 10:45:00,86.89,86.9,86.78,86.79,10600.0,59.4273,59.4342,59.3521,59.3589,10600.0
2012-07-17 10:50:00,86.82,86.88,86.79,86.81,5700.0,59.3794,59.4205,59.3589,59.3726,5700.0
2012-07-17 10:55:00,86.8,86.81,86.72,86.77,7400.0,59.3658,59.3726,59.3111,59.3453,7400.0
2012-07-17 11:00:00,86.77,86.78,86.72,86.74,5900.0,59.3453,59.3521,59.3111,59.3247,5900.0
2012-07-17 11:05:00,86.77,86.91,86.76,86.85,7600.0,59.3453,59.441,59.3384,59.4,7600.0
2012-07-17 11:10:00,86.86,86.93,86.85,86.85,3400.0,59.4068,59.4547,59.4,59.4,3400.0
2012-07-17 11:15:00,86.88,86.91,86.85,86.9,3900.0,59.4205,59.441,59.4,59.4342,3900.0
2012-07-17 11:20:00,86.91,86.95,86.87,86.91,5800.0,59.441,59.4684,59.4136,59.441,5800.0
2012-07-17 11:25:00,86.93,86.99,86.92,86.97,8700.0,59.4547,59.4957,59.4478,59.482,8700.0
2012-07-17 11:30:00,86.98,87.02,86.93,86.98,54700.0,59.4889,59.5162,59.4547,59.4889,54700.0
2012-07-17 11:35:00,86.98,87.19,86.98,87.16,6200.0,59.4889,59.6325,59.4889,59.612,6200.0
2012-07-17 11:40:00,87.19,87.2,87.15,87.19,4400.0,59.6325,59.6393,59.6051,59.6325,4400.0
2012-07-17 11:45:00,87.24,87.26,87.15,87.22,22500.0,59.6667,59.6804,59.6051,59.653,22500.0
2012-07-17 11:50:00,87.24,87.24,87.17,87.2,6300.0,59.6667,59.6667,59.6188,59.6393,6300.0
2012-07-17 11:55:00,87.22,87.28,87.2,87.24,21200.0,59.653,59.6941,59.6393,59.6667,21200.0
2012-07-17 12:00:00,87.23,87.31,87.21,87.22,24800.0,59.6599,59.7146,59.6462,59.653,24800.0
2012-07-17 12:05:00,87.22,87.24,87.18,87.18,13400.0,59.653,59.6667,59.6257,59.6257,13400.0
2012-07-17 12:10:00,87.19,87.23,87.1,87.11,14800.0,59.6325,59.6599,59.5709,59.5778,14800.0
2012-07-17 12:15:00,87.12,87.13,87.08,87.13,11100.0,59.5846,59.5915,59.5573,59.5915,11100.0
2012-07-17 12:20:00,87.13,87.17,87.11,87.14,17700.0,59.5915,59.6188,59.5778,59.5983,17700.0
2012-07-17 12:25:00,87.15,87.17,87.13,87.13,16100.0,59.6051,59.6188,59.5915,59.5915,16100.0
2012-07-17 12:30:00,87.13,87.21,87.12,87.2,11400.0,59.5915,59.6462,59.5846,59.6393,11400.0
2012-07-17 12:35:00,87.2,87.2,87.15,87.16,8300.0,59.6393,59.6393,59.6051,59.612,8300.0
2012-07-17 12:40:00,87.18,87.21,87.16,87.16,6700.0,59.6257,59.6462,59.612,59.612,6700.0
2012-07-17 12:45:00,87.17,87.21,87.16,87.18,10200.0,59.6188,59.6462,59.612,59.6257,10200.0
2012-07-17 12:50:00,87.18,87.2,87.11,87.11,10800.0,59.6257,59.6393,59.5778,59.5778,10800.0
2012-07-17 12:55:00,87.13,87.17,87.11,87.13,11300.0,59.5915,59.6188,59.5778,59.5915,11300.0
2012-07-17 13:00:00,87.13,87.18,87.1,87.17,11700.0,59.5915,59.6257,59.5709,59.6188,11700.0
2012-07-17 13:05:00,87.19,87.25,87.19,87.24,3600.0,59.6325,59.6735,59.6325,59.6667,3600.0
2012-07-17 13:10:00,87.25,87.28,87.24,87.25,49900.0,59.6735,59.6941,59.6667,59.6735,49900.0
2012-07-17 13:15:00,87.23,87.27,87.23,87.25,7500.0,59.6599,59.6872,59.6599,59.6735,7500.0
2012-07-17 13:20:00,87.25,87.29,87.24,87.25,18900.0,59.6735,59.7009,59.6667,59.6735,18900.0
2012-07-17 13:25:00,87.26,87.3,87.23,87.23,26900.0,59.6804,59.7077,59.6599,59.6599,26900.0
2012-07-17 13:30:00,87.27,87.29,87.24,87.25,13600.0,59.6872,59.7009,59.6667,59.6735,13600.0
2012-07-17 13:35:00,87.26,87.27,87.23,87.25,12900.0,59.6804,59.6872,59.6599,59.6735,12900.0
2012-07-17 13:40:00,87.26,87.38,87.24,87.36,21500.0,59.6804,59.7625,59.6667,59.7488,21500.0
2012-07-17 13:45:00,87.38,87.39,87.3,87.31,8600.0,59.7625,59.7693,59.7077,59.7146,8600.0
2012-07-17 13:50:00,87.33,87.36,87.3,87.3,8200.0,59.7283,59.7488,59.7077,59.7077,8200.0
2012-07-17 13:55:00,87.32,87.38,87.29,87.29,11600.0,59.7214,59.7625,59.7009,59.7009,11600.0
2012-07-17 14:00:00,87.3,87.3,87.26,87.26,12700.0,59.7077,59.7077,59.6804,59.6804,12700.0
2012-07-17 14:05:00,87.27,87.3,87.24,87.25,8900.0,59.6872,59.7077,59.6667,59.6735,8900.0
2012-07-17 14:10:00,87.25,87.29,87.24,87.27,10300.0,59.6735,59.7009,59.6667,59.6872,10300.0
2012-07-17 14:15:00,87.27,87.28,87.21,87.21,6900.0,59.6872,59.6941,59.6462,59.6462,6900.0
2012-07-17 14:20:00,87.21,87.22,87.19,87.2,6900.0,59.6462,59.653,59.6325,59.6393,6900.0
2012-07-17 14:25:00,87.19,87.2,87.15,87.2,9200.0,59.6325,59.6393,59.6051,59.6393,9200.0
2012-07-17 14:30:00,87.22,87.27,87.21,87.25,5300.0,59.653,59.6872,59.6462,59.6735,5300.0
2012-07-17 14:35:00,87.24,87.29,87.24,87.28,7400.0,59.6667,59.7009,59.6667,59.6941,7400.0
2012-07-17 14:40:00,87.3,87.37,87.3,87.37,5400.0,59.7077,59.7556,59.7077,59.7556,5400.0
2012-07-17 14:45:00,87.38,87.42,87.38,87.41,11300.0,59.7625,59.7898,59.7625,59.783,11300.0
2012-07-17 14:50:00,87.41,87.44,87.39,87.42,12000.0,59.783,59.8035,59.7693,59.7898,12000.0
2012-07-17 14:55:00,87.42,87.52,87.41,87.41,8500.0,59.7898,59.8582,59.783,59.783,8500.0
2012-07-17 15:00:00,87.43,87.46,87.42,87.42,7600.0,59.7966,59.8172,59.7898,59.7898,7600.0
2012-07-17 15:05:00,87.42,87.43,87.37,87.4,6300.0,59.7898,59.7966,59.7556,59.7761,6300.0
2012-07-17 15:10:00,87.4,87.42,87.39,87.39,10900.0,59.7761,59.7898,59.7693,59.7693,10900.0
2012-07-17 15:15:00,87.39,87.5,87.38,87.47,10100.0,59.7693,59.8445,59.7625,59.824,10100.0
2012-07-17 15:20:00,87.47,87.5,87.43,87.47,30100.0,59.824,59.8445,59.7966,59.824,30100.0
2012-07-17 15:25:00,87.47,87.5,87.43,87.47,13000.0,59.824,59.8445,59.7966,59.824,13000.0
2012-07-17 15:30:00,87.46,87.46,87.41,87.44,14100.0,59.8172,59.8172,59.783,59.8035,14100.0
2012-07-17 15:35:00,87.45,87.45,87.29,87.29,25300.0,59.8103,59.8103,59.7009,59.7009,25300.0
2012-07-17 15:40:00,87.29,87.35,87.29,87.31,21700.0,59.7009,59.7419,59.7009,59.7146,21700.0
2012-07-17 15:45:00,87.3,87.46,87.27,87.43,29200.0,59.7077,59.8172,59.6872,59.7966,29200.0
2012-07-17 15:50:00,87.42,87.44,87.31,87.32,34700.0,59.7898,59.8035,59.7146,59.7214,34700.0
2012-07-17 15:55:00,87.32,87.43,87.32,87.43,46700.0,59.7214,59.7966,59.7214,59.7966,46700.0
2012-07-18 09:30:00,87.4,87.89,87.27,87.86,40300.0,59.7761,60.1113,59.6872,60.0907,40300.0
2012-07-18 09:35:00,87.86,88.01,87.75,87.84,31800.0,60.0907,60.1933,60.0155,60.0771,31800.0
2012-07-18 09:40:00,87.87,87.99,87.74,87.74,17400.0,60.0976,60.1797,60.0087,60.0087,17400.0
2012-07-18 09:45:00,87.75,88.0,87.73,87.95,27900.0,60.0155,60.1865,60.0018,60.1523,27900.0
2012-07-18 09:50:00,87.95,88.08,87.91,88.01,22700.0,60.1523,60.2412,60.1249,60.1933,22700.0
2012-07-18 09:55:00,88.01,88.12,87.91,87.99,23300.0,60.1933,60.2686,60.1249,60.1797,23300.0
2012-07-18 10:00:00,87.99,88.27,87.97,88.24,24100.0,60.1797,60.3712,60.166,60.3506,24100.0
2012-07-18 10:05:00,88.2,88.23,88.1,88.11,15000.0,60.3233,60.3438,60.2549,60.2617,15000.0
2012-07-18 10:10:00,88.1,88.18,88.1,88.15,14500.0,60.2549,60.3096,60.2549,60.2891,14500.0
2012-07-18 10:15:00,88.13,88.14,88.02,88.08,15600.0,60.2754,60.2822,60.2002,60.2412,15600.0
2012-07-18 10:20:00,88.09,88.14,88.08,88.12,12600.0,60.248,60.2822,60.2412,60.2686,12600.0
2012-07-18 10:25:00,88.1,88.2,88.09,88.18,10500.0,60.2549,60.3233,60.248,60.3096,10500.0
2012-07-18 10:30:00,88.17,88.25,88.14,88.17,7500.0,60.3028,60.3575,60.2822,60.3028,7500.0
2012-07-18 10:35:00,88.2,88.25,88.16,88.21,8700.0,60.3233,60.3575,60.2959,60.3301,8700.0
2012-07-18 10:40:00,88.21,88.35,88.21,88.32,14000.0,60.3301,60.4259,60.3301,60.4054,14000.0
2012-07-18 10:45:00,88.33,88.36,88.28,88.3,21800.0,60.4122,60.4327,60.378,60.3917,21800.0
2012-07-18 10:50:00,88.3,88.33,88.24,88.25,12300.0,60.3917,60.4122,60.3506,60.3575,12300.0
2012-07-18 10:55:00,88.26,88.34,88.25,88.33,10700.0,60.3643,60.419,60.3575,60.4122,10700.0
2012-07-18 11:00:00,88.34,88.38,88.23,88.23,11700.0,60.419,60.4464,60.3438,60.3438,11700.0
2012-07-18 11:05:00,88.21,88.27,88.21,88.24,6800.0,60.3301,60.3712,60.3301,60.3506,6800.0
2012-07-18 11:10:00,88.22,88.26,88.19,88.21,9400.0,60.337,60.3643,60.3164,60.3301,9400.0
2012-07-18 11:15:00,88.22,88.27,88.22,88.26,9700.0,60.337,60.3712,60.337,60.3643,9700.0
2012-07-18 11:20:00,88.26,88.3,88.26,88.3,6500.0,60.3643,60.3917,60.3643,60.3917,6500.0
2012-07-18 11:25:00,88.3,88.3,88.22,88.29,68100.0,60.3917,60.3917,60.337,60.3848,68100.0
2012-07-18 11:30:00,88.3,88.5,88.3,88.49,8500.0,60.3917,60.5285,60.3917,60.5216,8500.0
2012-07-18 11:35:00,88.49,88.55,88.44,88.46,10500.0,60.5216,60.5627,60.4874,60.5011,10500.0
2012-07-18 11:40:00,88.45,88.52,88.45,88.49,4700.0,60.4943,60.5421,60.4943,60.5216,4700.0
2012-07-18 11:45:00,88.48,88.51,88.46,88.48,9000.0,60.5148,60.5353,60.5011,60.5148,9000.0
2012-07-18 11:50:00,88.47,88.53,88.47,88.51,5000.0,60.5079,60.549,60.5079,60.5353,5000.0
2012-07-18 11:55:00,88.5,88.5,88.44,88.45,9700.0,60.5285,60.5285,60.4874,60.4943,9700.0
2012-07-18 12:00:00,88.46,88.52,88.44,88.44,7400.0,60.5011,60.5421,60.4874,60.4874,7400.0
2012-07-18 12:05:00,88.46,88.51,88.45,88.51,12800.0,60.5011,60.5353,60.4943,60.5353,12800.0
2012-07-18 12:10:00,88.5,88.55,88.5,88.52,7500.0,60.5285,60.5627,60.5285,60.5421,7500.0
2012-07-18 12:15:00,88.52,88.52,88.49,88.51,10300.0,60.5421,60.5421,60.5216,60.5353,10300.0
2012-07-18 12:20:00,88.5,88.54,88.48,88.5,8300.0,60.5285,60.5558,60.5148,60.5285,8300.0
2012-07-18 12:25:00,88.49,88.52,88.48,88.5,6700.0,60.5216,60.5421,60.5148,60.5285,6700.0
2012-07-18 12:30:00,88.5,88.54,88.42,88.42,11200.0,60.5285,60.5558,60.4737,60.4737,11200.0
2012-07-18 12:35:00,88.41,88.44,88.39,88.39,5100.0,60.4669,60.4874,60.4532,60.4532,5100.0
2012-07-18 12:40:00,88.4,88.4,88.37,88.38,5700.0,60.4601,60.4601,60.4396,60.4464,5700.0
2012-07-18 12:45:00,88.39,88.39,88.34,88.37,9900.0,60.4532,60.4532,60.419,60.4396,9900.0
2012-07-18 12:50:00,88.36,88.38,88.36,88.38,2500.0,60.4327,60.4464,60.4327,60.4464,2500.0
2012-07-18 12:55:00,88.38,88.43,88.38,88.43,6800.0,60.4464,60.4806,60.4464,60.4806,6800.0
2012-07-18 13:00:00,88.43,88.45,88.41,88.43,4800.0,60.4806,60.4943,60.4669,60.4806,4800.0
2012-07-18 13:05:00,88.44,88.47,88.44,88.47,4900.0,60.4874,60.5079,60.4874,60.5079,4900.0
2012-07-18 13:10:00,88.49,88.52,88.47,88.52,7700.0,60.5216,60.5421,60.5079,60.5421,7700.0
2012-07-18 13:15:00,88.52,88.54,88.5,88.54,6400.0,60.5421,60.5558,60.5285,60.5558,6400.0
2012-07-18 13:20:00,88.55,88.59,88.55,88.58,4400.0,60.5627,60.59,60.5627,60.5832,4400.0
2012-07-18 13:25:00,88.58,88.6,88.57,88.6,2600.0,60.5832,60.5969,60.5763,60.5969,2600.0
2012-07-18 13:30:00,88.58,88.59,88.54,88.57,7600.0,60.5832,60.59,60.5558,60.5763,7600.0
2012-07-18 13:35:00,88.57,88.6,88.55,88.57,7500.0,60.5763,60.5969,60.5627,60.5763,7500.0
2012-07-18 13:40:00,88.56,88.63,88.55,88.63,7400.0,60.5695,60.6174,60.5627,60.6174,7400.0
2012-07-18 13:45:00,88.62,88.64,88.61,88.63,8000.0,60.6105,60.6242,60.6037,60.6174,8000.0
2012-07-18 13:50:00,88.64,88.67,88.59,88.65,18800.0,60.6242,60.6447,60.59,60.6311,18800.0
2012-07-18 13:55:00,88.64,88.64,88.57,88.57,6800.0,60.6242,60.6242,60.5763,60.5763,6800.0
2012-07-18 14:00:00,88.59,88.59,88.56,88.59,4400.0,60.59,60.59,60.5695,60.59,4400.0
2012-07-18 14:05:00,88.59,88.6,88.55,88.55,6200.0,60.59,60.5969,60.5627,60.5627,6200.0
2012-07-18 14:10:00,88.54,88.56,88.5,88.54,3900.0,60.5558,60.5695,60.5285,60.5558,3900.0
2012-07-18 14:15:00,88.55,88.61,88.55,88.6,9300.0,60.5627,60.6037,60.5627,60.5969,9300.0
2012-07-18 14:20:00,88.61,88.65,88.61,88.63,4500.0,60.6037,60.6311,60.6037,60.6174,4500.0
2012-07-18 14:25:00,88.63,88.63,88.61,88.62,4500.0,60.6174,60.6174,60.6037,60.6105,4500.0
2012-07-18 14:30:00,88.61,88.62,88.56,88.59,5800.0,60.6037,60.6105,60.5695,60.59,5800.0
2012-07-18 14:35:00,88.59,88.61,88.53,88.53,5700.0,60.59,60.6037,60.549,60.549,5700.0
2012-07-18 14:40:00,88.54,88.57,88.35,88.41,12900.0,60.5558,60.5763,60.4259,60.4669,12900.0
2012-07-18 14:45:00,88.42,88.44,88.35,88.42,15100.0,60.4737,60.4874,60.4259,60.4737,15100.0
2012-07-18 14:50:00,88.4,88.41,88.31,88.34,9000.0,60.4601,60.4669,60.3985,60.419,9000.0
2012-07-18 14:55:00,88.35,88.37,88.35,88.36,4900.0,60.4259,60.4396,60.4259,60.4327,4900.0
2012-07-18 15:00:00,88.37,88.47,88.37,88.47,10400.0,60.4396,60.5079,60.4396,60.5079,10400.0
2012-07-18 15:05:00,88.46,88.47,88.42,88.43,12000.0,60.5011,60.5079,60.4737,60.4806,12000.0
2012-07-18 15:10:00,88.42,88.51,88.4,88.45,10300.0,60.4737,60.5353,60.4601,60.4943,10300.0
2012-07-18 15:15:00,88.45,88.5,88.43,88.5,9900.0,60.4943,60.5285,60.4806,60.5285,9900.0
2012-07-18 15:20:00,88.51,88.59,88.5,88.53,14900.0,60.5353,60.59,60.5285,60.549,14900.0
2012-07-18 15:25:00,88.54,88.57,88.51,88.52,11700.0,60.5558,60.5763,60.5353,60.5421,11700.0
2012-07-18 15:30:00,88.53,88.59,88.53,88.59,19200.0,60.549,60.59,60.549,60.59,19200.0
2012-07-18 15:35:00,88.59,88.6,88.52,88.54,10600.0,60.59,60.5969,60.5421,60.5558,10600.0
2012-07-18 15:40:00,88.54,88.57,88.53,88.53,13700.0,60.5558,60.5763,60.549,60.549,13700.0
2012-07-18 15:45:00,88.55,88.59,88.5,88.54,28100.0,60.5627,60.59,60.5285,60.5558,28100.0
2012-07-18 15:50:00,88.55,88.6,88.55,88.59,53500.0,60.5627,60.5969,60.5627,60.59,53500.0
2012-07-18 15:55:00,88.58,88.64,88.52,88.61,75400.0,60.5832,60.6242,60.5421,60.6037,75400.0
2012-07-19 09:30:00,88.8,88.8,88.27,88.28,22600.0,60.7336,60.7336,60.3712,60.378,22600.0
2012-07-19 09:35:00,88.31,88.55,88.23,88.31,39800.0,60.3985,60.5627,60.3438,60.3985,39800.0
2012-07-19 09:40:00,88.35,88.35,88.04,88.17,34100.0,60.4259,60.4259,60.2139,60.3028,34100.0
2012-07-19 09:45:00,88.17,88.2,87.89,87.89,38300.0,60.3028,60.3233,60.1113,60.1113,38300.0
2012-07-19 09:50:00,87.9,88.02,87.89,87.99,19200.0,60.1181,60.2002,60.1113,60.1797,19200.0
2012-07-19 09:55:00,87.98,88.06,87.95,88.06,30500.0,60.1728,60.2275,60.1523,60.2275,30500.0
2012-07-19 10:00:00,88.06,88.06,87.87,87.92,58900.0,60.2275,60.2275,60.0976,60.1318,58900.0
2012-07-19 10:05:00,87.9,88.03,87.77,87.99,22000.0,60.1181,60.207,60.0292,60.1797,22000.0
2012-07-19 10:10:00,88.0,88.03,87.82,87.85,15900.0,60.1865,60.207,60.0634,60.0839,15900.0
2012-07-19 10:15:00,87.85,88.08,87.83,88.04,20700.0,60.0839,60.2412,60.0702,60.2139,20700.0
2012-07-19 10:20:00,88.05,88.08,87.98,87.99,25200.0,60.2207,60.2412,60.1728,60.1797,25200.0
2012-07-19 10:25:00,87.99,88.03,87.97,88.0,10200.0,60.1797,60.207,60.166,60.1865,10200.0
2012-07-19 10:30:00,88.01,88.08,87.99,88.02,12500.0,60.1933,60.2412,60.1797,60.2002,12500.0
2012-07-19 10:35:00,88.04,88.05,87.99,88.0,12500.0,60.2139,60.2207,60.1797,60.1865,12500.0
2012-07-19 10:40:00,88.01,88.15,88.0,88.09,12300.0,60.1933,60.2891,60.1865,60.248,12300.0
2012-07-19 10:45:00,88.09,88.16,88.08,88.14,7000.0,60.248,60.2959,60.2412,60.2822,7000.0
2012-07-19 10:50:00,88.14,88.21,88.13,88.15,9600.0,60.2822,60.3301,60.2754,60.2891,9600.0
2012-07-19 10:55:00,88.14,88.17,88.13,88.13,5600.0,60.2822,60.3028,60.2754,60.2754,5600.0
2012-07-19 11:00:00,88.13,88.23,88.13,88.23,20100.0,60.2754,60.3438,60.2754,60.3438,20100.0
2012-07-19 11:05:00,88.23,88.24,88.16,88.2,20300.0,60.3438,60.3506,60.2959,60.3233,20300.0
2012-07-19 11:10:00,88.2,88.21,88.13,88.2,11500.0,60.3233,60.3301,60.2754,60.3233,11500.0
2012-07-19 11:15:00,88.19,88.24,88.13,88.15,19700.0,60.3164,60.3506,60.2754,60.2891,19700.0
2012-07-19 11:20:00,88.15,88.17,88.13,88.14,11000.0,60.2891,60.3028,60.2754,60.2822,11000.0
2012-07-19 11:25:00,88.16,88.21,88.15,88.2,7100.0,60.2959,60.3301,60.2891,60.3233,7100.0
2012-07-19 11:30:00,88.19,88.28,88.19,88.26,21800.0,60.3164,60.378,60.3164,60.3643,21800.0
2012-07-19 11:35:00,88.26,88.33,88.24,88.29,10700.0,60.3643,60.4122,60.3506,60.3848,10700.0
2012-07-19 11:40:00,88.28,88.3,88.24,88.24,6000.0,60.378,60.3917,60.3506,60.3506,6000.0
2012-07-19 11:45:00,88.23,88.23,88.18,88.21,5300.0,60.3438,60.3438,60.3096,60.3301,5300.0
2012-07-19 11:50:00,88.26,88.37,88.26,88.37,7700.0,60.3643,60.4396,60.3643,60.4396,7700.0
2012-07-19 11:55:00,88.36,88.44,88.36,88.42,9200.0,60.4327,60.4874,60.4327,60.4737,9200.0
2012-07-19 12:00:00,88.4,88.43,88.4,88.41,4300.0,60.4601,60.4806,60.4601,60.4669,4300.0
2012-07-19 12:05:00,88.44,88.48,88.44,88.47,4800.0,60.4874,60.5148,60.4874,60.5079,4800.0
2012-07-19 12:10:00,88.46,88.47,88.42,88.46,5500.0,60.5011,60.5079,60.4737,60.5011,5500.0
2012-07-19 12:15:00,88.47,88.57,88.46,88.56,5400.0,60.5079,60.5763,60.5011,60.5695,5400.0
2012-07-19 12:20:00,88.57,88.68,88.56,88.68,8500.0,60.5763,60.6516,60.5695,60.6516,8500.0
2012-07-19 12:25:00,88.69,88.76,88.69,88.69,7900.0,60.6584,60.7063,60.6584,60.6584,7900.0
2012-07-19 12:30:00,88.7,88.72,88.66,88.66,5900.0,60.6652,60.6789,60.6379,60.6379,5900.0
2012-07-19 12:35:00,88.67,88.72,88.66,88.71,5400.0,60.6447,60.6789,60.6379,60.6721,5400.0
2012-07-19 12:40:00,88.71,88.72,88.6,88.6,12000.0,60.6721,60.6789,60.5969,60.5969,12000.0
2012-07-19 12:45:00,88.61,88.62,88.51,88.51,21500.0,60.6037,60.6105,60.5353,60.5353,21500.0
2012-07-19 12:50:00,88.54,88.57,88.53,88.56,4800.0,60.5558,60.5763,60.549,60.5695,4800.0
2012-07-19 12:55:00,88.56,88.57,88.46,88.46,4600.0,60.5695,60.5763,60.5011,60.5011,4600.0
2012-07-19 13:00:00,88.48,88.52,88.48,88.52,8400.0,60.5148,60.5421,60.5148,60.5421,8400.0
2012-07-19 13:05:00,88.53,88.56,88.53,88.54,3100.0,60.549,60.5695,60.549,60.5558,3100.0
2012-07-19 13:10:00,88.54,88.55,88.48,88.5,4900.0,60.5558,60.5627,60.5148,60.5285,4900.0
2012-07-19 13:15:00,88.51,88.55,88.51,88.51,7700.0,60.5353,60.5627,60.5353,60.5353,7700.0
2012-07-19 13:20:00,88.53,88.56,88.51,88.54,4900.0,60.549,60.5695,60.5353,60.5558,4900.0
2012-07-19 13:25:00,88.55,88.57,88.49,88.52,6300.0,60.5627,60.5763,60.5216,60.5421,6300.0
2012-07-19 13:30:00,88.52,88.58,88.52,88.55,6900.0,60.5421,60.5832,60.5421,60.5627,6900.0
2012-07-19 13:35:00,88.55,88.56,88.43,88.46,21800.0,60.5627,60.5695,60.4806,60.5011,21800.0
2012-07-19 13:40:00,88.44,88.46,88.42,88.43,5600.0,60.4874,60.5011,60.4737,60.4806,5600.0
2012-07-19 13:45:00,88.42,88.42,88.26,88.29,13300.0,60.4737,60.4737,60.3643,60.3848,13300.0
2012-07-19 13:50:00,88.3,88.38,88.28,88.38,17800.0,60.3917,60.4464,60.378,60.4464,17800.0
2012-07-19 13:55:00,88.38,88.4,88.27,88.36,27700.0,60.4464,60.4601,60.3712,60.4327,27700.0
2012-07-19 14:00:00,88.38,88.5,88.38,88.48,10800.0,60.4464,60.5285,60.4464,60.5148,10800.0
2012-07-19 14:05:00,88.47,88.5,88.43,88.5,10900.0,60.5079,60.5285,60.4806,60.5285,10900.0
2012-07-19 14:10:00,88.51,88.59,88.46,88.57,12100.0,60.5353,60.59,60.5011,60.5763,12100.0
2012-07-19 14:15:00,88.58,88.59,88.55,88.58,10600.0,60.5832,60.59,60.5627,60.5832,10600.0
2012-07-19 14:20:00,88.58,88.64,88.55,88.62,20000.0,60.5832,60.6242,60.5627,60.6105,20000.0
2012-07-19 14:25:00,88.6,88.66,88.57,88.64,11000.0,60.5969,60.6379,60.5763,60.6242,11000.0
2012-07-19 14:30:00,88.62,88.7,88.58,88.7,16200.0,60.6105,60.6652,60.5832,60.6652,16200.0
2012-07-19 14:35:00,88.69,88.77,88.69,88.77,9300.0,60.6584,60.7131,60.6584,60.7131,9300.0
2012-07-19 14:40:00,88.75,88.79,88.71,88.71,9000.0,60.6994,60.7268,60.6721,60.6721,9000.0
2012-07-19 14:45:00,88.71,88.71,88.62,88.65,7900.0,60.6721,60.6721,60.6105,60.6311,7900.0
2012-07-19 14:50:00,88.64,88.64,88.56,88.57,12000.0,60.6242,60.6242,60.5695,60.5763,12000.0
2012-07-19 14:55:00,88.57,88.6,88.55,88.56,6800.0,60.5763,60.5969,60.5627,60.5695,6800.0
2012-07-19 15:00:00,88.56,88.58,88.4,88.44,19300.0,60.5695,60.5832,60.4601,60.4874,19300.0
2012-07-19 15:05:00,88.44,88.47,88.43,88.47,11200.0,60.4874,60.5079,60.4806,60.5079,11200.0
2012-07-19 15:10:00,88.48,88.51,88.44,88.51,12600.0,60.5148,60.5353,60.4874,60.5353,12600.0
2012-07-19 15:15:00,88.5,88.52,88.48,88.49,9200.0,60.5285,60.5421,60.5148,60.5216,9200.0
2012-07-19 15:20:00,88.5,88.51,88.42,88.42,7700.0,60.5285,60.5353,60.4737,60.4737,7700.0
2012-07-19 15:25:00,88.42,88.43,88.36,88.37,16200.0,60.4737,60.4806,60.4327,60.4396,16200.0
2012-07-19 15:30:00,88.37,88.45,88.37,88.39,16900.0,60.4396,60.4943,60.4396,60.4532,16900.0
2012-07-19 15:35:00,88.39,88.46,88.36,88.45,23100.0,60.4532,60.5011,60.4327,60.4943,23100.0
2012-07-19 15:40:00,88.46,88.49,88.43,88.46,13500.0,60.5011,60.5216,60.4806,60.5011,13500.0
2012-07-19 15:45:00,88.47,88.49,88.44,88.47,22400.0,60.5079,60.5216,60.4874,60.5079,22400.0
2012-07-19 15:50:00,88.47,88.51,88.37,88.38,25500.0,60.5079,60.5353,60.4396,60.4464,25500.0
2012-07-19 15:55:00,88.38,88.51,88.38,88.5,55400.0,60.4464,60.5353,60.4464,60.5285,55400.0
2012-07-20 09:30:00,88.07,88.24,87.78,88.15,133300.0,60.2344,60.3506,60.036,60.2891,133300.0
2012-07-20 09:35:00,88.1,88.15,87.77,87.97,19900.0,60.2549,60.2891,60.0292,60.166,19900.0
2012-07-20 09:40:00,88.0,88.02,87.83,87.84,39800.0,60.1865,60.2002,60.0702,60.0771,39800.0
2012-07-20 09:45:00,87.83,88.14,87.82,88.14,20400.0,60.0702,60.2822,60.0634,60.2822,20400.0
2012-07-20 09:50:00,88.19,88.46,88.18,88.46,22100.0,60.3164,60.5011,60.3096,60.5011,22100.0
2012-07-20 09:55:00,88.44,88.49,88.33,88.33,14400.0,60.4874,60.5216,60.4122,60.4122,14400.0
2012-07-20 10:00:00,88.33,88.42,88.22,88.38,21600.0,60.4122,60.4737,60.337,60.4464,21600.0
2012-07-20 10:05:00,88.36,88.46,88.27,88.27,14300.0,60.4327,60.5011,60.3712,60.3712,14300.0
2012-07-20 10:10:00,88.27,88.34,88.22,88.25,12900.0,60.3712,60.419,60.337,60.3575,12900.0
2012-07-20 10:15:00,88.25,88.25,88.14,88.18,11400.0,60.3575,60.3575,60.2822,60.3096,11400.0
2012-07-20 10:20:00,88.19,88.23,88.01,88.02,8900.0,60.3164,60.3438,60.1933,60.2002,8900.0
2012-07-20 10:25:00,88.04,88.08,88.01,88.03,14000.0,60.2139,60.2412,60.1933,60.207,14000.0
2012-07-20 10:30:00,88.06,88.07,87.92,87.94,8700.0,60.2275,60.2344,60.1318,60.1455,8700.0
2012-07-20 10:35:00,87.92,88.01,87.9,88.01,9800.0,60.1318,60.1933,60.1181,60.1933,9800.0
2012-07-20 10:40:00,88.01,88.01,87.88,87.91,13000.0,60.1933,60.1933,60.1044,60.1249,13000.0
2012-07-20 10:45:00,87.92,88.01,87.89,87.96,12700.0,60.1318,60.1933,60.1113,60.1591,12700.0
2012-07-20 10:50:00,87.97,88.02,87.96,88.02,11600.0,60.166,60.2002,60.1591,60.2002,11600.0
2012-07-20 10:55:00,88.02,88.02,87.99,88.01,21000.0,60.2002,60.2002,60.1797,60.1933,21000.0
2012-07-20 11:00:00,88.0,88.07,87.98,88.06,20400.0,60.1865,60.2344,60.1728,60.2275,20400.0
2012-07-20 11:05:00,88.04,88.06,87.98,87.99,11100.0,60.2139,60.2275,60.1728,60.1797,11100.0
2012-07-20 11:10:00,88.01,88.03,87.97,88.02,10100.0,60.1933,60.207,60.166,60.2002,10100.0
2012-07-20 11:15:00,88.0,88.05,87.97,88.0,14700.0,60.1865,60.2207,60.166,60.1865,14700.0
2012-07-20 11:20:00,87.99,88.01,87.9,87.92,16000.0,60.1797,60.1933,60.1181,60.1318,16000.0
2012-07-20 11:25:00,87.92,87.92,87.76,87.77,18100.0,60.1318,60.1318,60.0223,60.0292,18100.0
2012-07-20 11:30:00,87.77,87.77,87.61,87.64,16600.0,60.0292,60.0292,59.9198,59.9403,16600.0
2012-07-20 11:35:00,87.64,87.66,87.57,87.64,19200.0,59.9403,59.954,59.8924,59.9403,19200.0
2012-07-20 11:40:00,87.65,87.69,87.61,87.62,15500.0,59.9471,59.9745,59.9198,59.9266,15500.0
2012-07-20 11:45:00,87.62,87.8,87.61,87.8,9800.0,59.9266,60.0497,59.9198,60.0497,9800.0
2012-07-20 11:50:00,87.82,87.84,87.72,87.74,7300.0,60.0634,60.0771,59.995,60.0087,7300.0
2012-07-20 11:55:00,87.73,87.74,87.68,87.73,9600.0,60.0018,60.0087,59.9676,60.0018,9600.0
2012-07-20 12:00:00,87.73,87.74,87.68,87.68,4700.0,60.0018,60.0087,59.9676,59.9676,4700.0
2012-07-20 12:05:00,87.69,87.7,87.61,87.63,6900.0,59.9745,59.9813,59.9198,59.9334,6900.0
2012-07-20 12:10:00,87.63,87.65,87.6,87.64,4700.0,59.9334,59.9471,59.9129,59.9403,4700.0
2012-07-20 12:15:00,87.65,87.7,87.63,87.7,7600.0,59.9471,59.9813,59.9334,59.9813,7600.0
2012-07-20 12:20:00,87.69,87.69,87.64,87.65,6100.0,59.9745,59.9745,59.9403,59.9471,6100.0
2012-07-20 12:25:00,87.65,87.7,87.65,87.7,4900.0,59.9471,59.9813,59.9471,59.9813,4900.0
2012-07-20 12:30:00,87.68,87.74,87.62,87.73,25700.0,59.9676,60.0087,59.9266,60.0018,25700.0
2012-07-20 12:35:00,87.73,87.73,87.58,87.58,6000.0,60.0018,60.0018,59.8992,59.8992,6000.0
2012-07-20 12:40:00,87.57,87.64,87.57,87.64,5500.0,59.8924,59.9403,59.8924,59.9403,5500.0
2012-07-20 12:45:00,87.66,87.67,87.65,87.67,3500.0,59.954,59.9608,59.9471,59.9608,3500.0
2012-07-20 12:50:00,87.66,87.66,87.63,87.66,9800.0,59.954,59.954,59.9334,59.954,9800.0
2012-07-20 12:55:00,87.65,87.67,87.64,87.65,3100.0,59.9471,59.9608,59.9403,59.9471,3100.0
2012-07-20 13:00:00,87.66,87.67,87.57,87.57,6900.0,59.954,59.9608,59.8924,59.8924,6900.0
2012-07-20 13:05:00,87.55,87.55,87.48,87.49,7000.0,59.8787,59.8787,59.8308,59.8377,7000.0
2012-07-20 13:10:00,87.48,87.48,87.45,87.47,5100.0,59.8308,59.8308,59.8103,59.824,5100.0
2012-07-20 13:15:00,87.45,87.48,87.45,87.48,4600.0,59.8103,59.8308,59.8103,59.8308,4600.0
2012-07-20 13:20:00,87.47,87.48,87.38,87.39,10300.0,59.824,59.8308,59.7625,59.7693,10300.0
2012-07-20 13:25:00,87.4,87.43,87.38,87.43,6800.0,59.7761,59.7966,59.7625,59.7966,6800.0
2012-07-20 13:30:00,87.43,87.52,87.43,87.5,11400.0,59.7966,59.8582,59.7966,59.8445,11400.0
2012-07-20 13:35:00,87.5,87.58,87.5,87.58,4900.0,59.8445,59.8992,59.8445,59.8992,4900.0
2012-07-20 13:40:00,87.58,87.58,87.5,87.52,5200.0,59.8992,59.8992,59.8445,59.8582,5200.0
2012-07-20 13:45:00,87.53,87.55,87.48,87.48,4400.0,59.865,59.8787,59.8308,59.8308,4400.0
2012-07-20 13:50:00,87.48,87.48,87.45,87.47,3800.0,59.8308,59.8308,59.8103,59.824,3800.0
2012-07-20 13:55:00,87.48,87.5,87.47,87.48,6400.0,59.8308,59.8445,59.824,59.8308,6400.0
2012-07-20 14:00:00,87.48,87.56,87.47,87.55,14900.0,59.8308,59.8856,59.824,59.8787,14900.0
2012-07-20 14:05:00,87.56,87.57,87.53,87.55,6800.0,59.8856,59.8924,59.865,59.8787,6800.0
2012-07-20 14:10:00,87.54,87.57,87.52,87.52,9100.0,59.8719,59.8924,59.8582,59.8582,9100.0
2012-07-20 14:15:00,87.54,87.55,87.52,87.54,5800.0,59.8719,59.8787,59.8582,59.8719,5800.0
2012-07-20 14:20:00,87.56,87.56,87.51,87.53,6300.0,59.8856,59.8856,59.8514,59.865,6300.0
2012-07-20 14:25:00,87.55,87.61,87.55,87.6,6800.0,59.8787,59.9198,59.8787,59.9129,6800.0
2012-07-20 14:30:00,87.6,87.64,87.59,87.64,10300.0,59.9129,59.9403,59.9061,59.9403,10300.0
2012-07-20 14:35:00,87.62,87.63,87.57,87.6,10900.0,59.9266,59.9334,59.8924,59.9129,10900.0
2012-07-20 14:40:00,87.6,87.64,87.6,87.62,5700.0,59.9129,59.9403,59.9129,59.9266,5700.0
2012-07-20 14:45:00,87.62,87.66,87.61,87.66,7300.0,59.9266,59.954,59.9198,59.954,7300.0
2012-07-20 14:50:00,87.65,87.67,87.58,87.58,13100.0,59.9471,59.9608,59.8992,59.8992,13100.0
2012-07-20 14:55:00,87.57,87.6,87.54,87.56,9100.0,59.8924,59.9129,59.8719,59.8856,9100.0
2012-07-20 15:00:00,87.55,87.57,87.49,87.53,10100.0,59.8787,59.8924,59.8377,59.865,10100.0
2012-07-20 15:05:00,87.52,87.69,87.52,87.69,23100.0,59.8582,59.9745,59.8582,59.9745,23100.0
2012-07-20 15:10:00,87.7,87.75,87.68,87.75,25100.0,59.9813,60.0155,59.9676,60.0155,25100.0
2012-07-20 15:15:00,87.75,87.86,87.74,87.84,33600.0,60.0155,60.0907,60.0087,60.0771,33600.0
2012-07-20 15:20:00,87.84,87.99,87.84,87.96,22000.0,60.0771,60.1797,60.0771,60.1591,22000.0
2012-07-20 15:25:00,87.96,87.96,87.88,87.96,22000.0,60.1591,60.1591,60.1044,60.1591,22000.0
2012-07-20 15:30:00,87.96,87.96,87.7,87.7,36000.0,60.1591,60.1591,59.9813,59.9813,36000.0
2012-07-20 15:35:00,87.69,87.74,87.67,87.69,27200.0,59.9745,60.0087,59.9608,59.9745,27200.0
2012-07-20 15:40:00,87.69,87.8,87.67,87.75,39700.0,59.9745,60.0497,59.9608,60.0155,39700.0
2012-07-20 15:45:00,87.76,87.8,87.73,87.73,30300.0,60.0223,60.0497,60.0018,60.0018,30300.0
2012-07-20 15:50:00,87.73,87.81,87.7,87.8,34000.0,60.0018,60.0565,59.9813,60.0497,34000.0
2012-07-20 15:55:00,87.8,87.8,87.62,87.74,96900.0,60.0497,60.0497,59.9266,60.0087,96900.0
2012-07-23 09:30:00,86.9,87.23,86.68,87.07,36100.0,59.4342,59.6599,59.2837,59.5504,36100.0
2012-07-23 09:35:00,87.1,87.14,86.68,86.8,8000.0,59.5709,59.5983,59.2837,59.3658,8000.0
2012-07-23 09:40:00,86.77,86.78,86.61,86.63,10200.0,59.3453,59.3521,59.2358,59.2495,10200.0
2012-07-23 09:45:00,86.63,86.82,86.56,86.78,58200.0,59.2495,59.3794,59.2016,59.3521,58200.0
2012-07-23 09:50:00,86.81,86.98,86.71,86.98,17700.0,59.3726,59.4889,59.3042,59.4889,17700.0
2012-07-23 09:55:00,86.94,87.08,86.92,87.07,15200.0,59.4615,59.5573,59.4478,59.5504,15200.0
2012-07-23 10:00:00,87.03,87.11,87.01,87.1,28100.0,59.5231,59.5778,59.5094,59.5709,28100.0
2012-07-23 10:05:00,87.09,87.14,86.98,86.98,10000.0,59.5641,59.5983,59.4889,59.4889,10000.0
2012-07-23 10:10:00,87.0,87.09,86.99,87.03,18200.0,59.5026,59.5641,59.4957,59.5231,18200.0
2012-07-23 10:15:00,87.03,87.06,87.01,87.06,12900.0,59.5231,59.5436,59.5094,59.5436,12900.0
2012-07-23 10:20:00,87.02,87.29,87.02,87.27,15400.0,59.5162,59.7009,59.5162,59.6872,15400.0
2012-07-23 10:25:00,87.27,87.29,87.12,87.17,15000.0,59.6872,59.7009,59.5846,59.6188,15000.0
2012-07-23 10:30:00,87.19,87.19,87.03,87.08,5300.0,59.6325,59.6325,59.5231,59.5573,5300.0
2012-07-23 10:35:00,87.07,87.16,87.0,87.1,10800.0,59.5504,59.612,59.5026,59.5709,10800.0
2012-07-23 10:40:00,87.12,87.17,87.06,87.1,6700.0,59.5846,59.6188,59.5436,59.5709,6700.0
2012-07-23 10:45:00,87.09,87.11,87.0,87.02,17900.0,59.5641,59.5778,59.5026,59.5162,17900.0
2012-07-23 10:50:00,87.02,87.06,87.01,87.01,5400.0,59.5162,59.5436,59.5094,59.5094,5400.0
2012-07-23 10:55:00,87.02,87.07,86.99,87.03,7300.0,59.5162,59.5504,59.4957,59.5231,7300.0
2012-07-23 11:00:00,87.03,87.12,87.02,87.12,9900.0,59.5231,59.5846,59.5162,59.5846,9900.0
2012-07-23 11:05:00,87.11,87.11,87.02,87.02,2700.0,59.5778,59.5778,59.5162,59.5162,2700.0
2012-07-23 11:10:00,87.02,87.05,86.98,87.02,7300.0,59.5162,59.5368,59.4889,59.5162,7300.0
2012-07-23 11:15:00,87.04,87.04,86.95,86.97,10900.0,59.5299,59.5299,59.4684,59.482,10900.0
2012-07-23 11:20:00,86.95,86.97,86.92,86.94,36500.0,59.4684,59.482,59.4478,59.4615,36500.0
2012-07-23 11:25:00,86.9,86.95,86.89,86.94,6700.0,59.4342,59.4684,59.4273,59.4615,6700.0
2012-07-23 11:30:00,86.93,86.94,86.78,86.78,9700.0,59.4547,59.4615,59.3521,59.3521,9700.0
2012-07-23 11:35:00,86.79,86.82,86.67,86.67,20800.0,59.3589,59.3794,59.2769,59.2769,20800.0
2012-07-23 11:40:00,86.69,86.75,86.69,86.72,4000.0,59.2905,59.3316,59.2905,59.3111,4000.0
2012-07-23 11:45:00,86.72,86.88,86.72,86.84,8900.0,59.3111,59.4205,59.3111,59.3931,8900.0
2012-07-23 11:50:00,86.85,86.97,86.84,86.97,7100.0,59.4,59.482,59.3931,59.482,7100.0
2012-07-23 11:55:00,86.97,87.1,86.97,87.08,24200.0,59.482,59.5709,59.482,59.5573,24200.0
2012-07-23 12:00:00,87.11,87.19,87.06,87.17,18400.0,59.5778,59.6325,59.5436,59.6188,18400.0
2012-07-23 12:05:00,87.16,87.19,87.16,87.18,2700.0,59.612,59.6325,59.612,59.6257,2700.0
2012-07-23 12:10:00,87.19,87.21,87.17,87.17,2900.0,59.6325,59.6462,59.6188,59.6188,2900.0
2012-07-23 12:15:00,87.2,87.2,87.05,87.12,14300.0,59.6393,59.6393,59.5368,59.5846,14300.0
2012-07-23 12:20:00,87.1,87.12,87.06,87.06,4400.0,59.5709,59.5846,59.5436,59.5436,4400.0
2012-07-23 12:25:00,87.06,87.08,87.05,87.06,3100.0,59.5436,59.5573,59.5368,59.5436,3100.0
2012-07-23 12:30:00,87.05,87.05,86.93,86.99,5300.0,59.5368,59.5368,59.4547,59.4957,5300.0
2012-07-23 12:35:00,87.01,87.05,86.95,86.95,2900.0,59.5094,59.5368,59.4684,59.4684,2900.0
2012-07-23 12:40:00,86.98,87.03,86.95,87.0,7300.0,59.4889,59.5231,59.4684,59.5026,7300.0
2012-07-23 12:45:00,87.0,87.08,86.99,87.08,3600.0,59.5026,59.5573,59.4957,59.5573,3600.0
2012-07-23 12:50:00,87.07,87.1,87.05,87.07,6400.0,59.5504,59.5709,59.5368,59.5504,6400.0
2012-07-23 12:55:00,87.1,87.1,87.01,87.04,5900.0,59.5709,59.5709,59.5094,59.5299,5900.0
2012-07-23 13:00:00,87.05,87.05,86.96,86.98,5000.0,59.5368,59.5368,59.4752,59.4889,5000.0
2012-07-23 13:05:00,86.98,87.04,86.98,86.98,6400.0,59.4889,59.5299,59.4889,59.4889,6400.0
2012-07-23 13:10:00,86.99,87.04,86.95,86.97,20700.0,59.4957,59.5299,59.4684,59.482,20700.0
2012-07-23 13:15:00,86.97,87.02,86.94,87.02,9400.0,59.482,59.5162,59.4615,59.5162,9400.0
2012-07-23 13:20:00,87.03,87.03,86.98,87.01,4300.0,59.5231,59.5231,59.4889,59.5094,4300.0
2012-07-23 13:25:00,87.01,87.04,87.0,87.01,10500.0,59.5094,59.5299,59.5026,59.5094,10500.0
2012-07-23 13:30:00,87.01,87.03,86.99,87.01,10600.0,59.5094,59.5231,59.4957,59.5094,10600.0
2012-07-23 13:35:00,87.03,87.04,86.99,87.02,8100.0,59.5231,59.5299,59.4957,59.5162,8100.0
2012-07-23 13:40:00,87.05,87.09,87.03,87.08,3700.0,59.5368,59.5641,59.5231,59.5573,3700.0
2012-07-23 13:45:00,87.06,87.07,87.0,87.02,5400.0,59.5436,59.5504,59.5026,59.5162,5400.0
2012-07-23 13:50:00,87.0,87.09,86.99,87.03,7500.0,59.5026,59.5641,59.4957,59.5231,7500.0
2012-07-23 13:55:00,87.07,87.08,87.01,87.01,3800.0,59.5504,59.5573,59.5094,59.5094,3800.0
2012-07-23 14:00:00,87.0,87.04,86.99,87.02,6800.0,59.5026,59.5299,59.4957,59.5162,6800.0
2012-07-23 14:05:00,87.0,87.06,86.99,87.01,14600.0,59.5026,59.5436,59.4957,59.5094,14600.0
2012-07-23 14:10:00,87.01,87.09,87.01,87.08,21200.0,59.5094,59.5641,59.5094,59.5573,21200.0
2012-07-23 14:15:00,87.1,87.11,87.03,87.03,8500.0,59.5709,59.5778,59.5231,59.5231,8500.0
2012-07-23 14:20:00,87.03,87.12,87.03,87.09,15100.0,59.5231,59.5846,59.5231,59.5641,15100.0
2012-07-23 14:25:00,87.09,87.16,87.09,87.16,15100.0,59.5641,59.612,59.5641,59.612,15100.0
2012-07-23 14:30:00,87.14,87.2,87.1,87.17,19000.0,59.5983,59.6393,59.5709,59.6188,19000.0
2012-07-23 14:35:00,87.17,87.2,87.14,87.19,16800.0,59.6188,59.6393,59.5983,59.6325,16800.0
2012-07-23 14:40:00,87.21,87.21,87.15,87.18,18600.0,59.6462,59.6462,59.6051,59.6257,18600.0
2012-07-23 14:45:00,87.19,87.23,87.18,87.2,26400.0,59.6325,59.6599,59.6257,59.6393,26400.0
2012-07-23 14:50:00,87.19,87.2,87.12,87.12,10900.0,59.6325,59.6393,59.5846,59.5846,10900.0
2012-07-23 14:55:00,87.12,87.2,87.11,87.2,19800.0,59.5846,59.6393,59.5778,59.6393,19800.0
2012-07-23 15:00:00,87.19,87.2,87.09,87.12,19200.0,59.6325,59.6393,59.5641,59.5846,19200.0
2012-07-23 15:05:00,87.12,87.18,87.1,87.15,14100.0,59.5846,59.6257,59.5709,59.6051,14100.0
2012-07-23 15:10:00,87.15,87.17,86.98,87.02,39900.0,59.6051,59.6188,59.4889,59.5162,39900.0
2012-07-23 15:15:00,87.02,87.06,87.0,87.02,31200.0,59.5162,59.5436,59.5026,59.5162,31200.0
2012-07-23 15:20:00,87.01,87.05,87.0,87.04,47700.0,59.5094,59.5368,59.5026,59.5299,47700.0
2012-07-23 15:25:00,87.05,87.21,87.03,87.2,39300.0,59.5368,59.6462,59.5231,59.6393,39300.0
2012-07-23 15:30:00,87.19,87.22,87.07,87.11,59600.0,59.6325,59.653,59.5504,59.5778,59600.0
2012-07-23 15:35:00,87.11,87.11,87.0,87.04,44400.0,59.5778,59.5778,59.5026,59.5299,44400.0
2012-07-23 15:40:00,87.03,87.11,87.03,87.05,43800.0,59.5231,59.5778,59.5231,59.5368,43800.0
2012-07-23 15:45:00,87.06,87.08,87.02,87.04,53700.0,59.5436,59.5573,59.5162,59.5299,53700.0
2012-07-23 15:50:00,87.04,87.04,87.0,87.02,63000.0,59.5299,59.5299,59.5026,59.5162,63000.0
2012-07-23 15:55:00,87.02,87.05,86.91,86.91,92700.0,59.5162,59.5368,59.441,59.441,92700.0
2012-07-24 09:30:00,87.49,89.0,87.49,88.29,59600.0,59.8377,60.8704,59.8377,60.3848,59600.0
2012-07-24 09:35:00,88.23,88.33,87.5,87.92,39000.0,60.3438,60.4122,59.8445,60.1318,39000.0
2012-07-24 09:40:00,87.91,88.0,87.74,87.94,40300.0,60.1249,60.1865,60.0087,60.1455,40300.0
2012-07-24 09:45:00,87.96,88.0,87.77,87.87,46600.0,60.1591,60.1865,60.0292,60.0976,46600.0
2012-07-24 09:50:00,87.93,88.0,87.9,87.94,43100.0,60.1386,60.1865,60.1181,60.1455,43100.0
2012-07-24 09:55:00,87.94,88.13,87.84,88.04,73200.0,60.1455,60.2754,60.0771,60.2139,73200.0
2012-07-24 10:00:00,88.03,88.39,87.98,88.39,45700.0,60.207,60.4532,60.1728,60.4532,45700.0
2012-07-24 10:05:00,88.39,88.81,88.28,88.81,61500.0,60.4532,60.7405,60.378,60.7405,61500.0
2012-07-24 10:10:00,88.77,88.99,88.7,88.97,49700.0,60.7131,60.8636,60.6652,60.8499,49700.0
2012-07-24 10:15:00,88.97,89.16,88.62,88.7,59600.0,60.8499,60.9799,60.6105,60.6652,59600.0
2012-07-24 10:20:00,88.69,88.72,88.35,88.63,27500.0,60.6584,60.6789,60.4259,60.6174,27500.0
2012-07-24 10:25:00,88.59,88.7,88.37,88.7,21800.0,60.59,60.6652,60.4396,60.6652,21800.0
2012-07-24 10:30:00,88.7,88.72,88.47,88.47,28100.0,60.6652,60.6789,60.5079,60.5079,28100.0
2012-07-24 10:35:00,88.47,88.61,88.45,88.48,20200.0,60.5079,60.6037,60.4943,60.5148,20200.0
2012-07-24 10:40:00,88.47,88.52,88.17,88.26,18200.0,60.5079,60.5421,60.3028,60.3643,18200.0
2012-07-24 10:45:00,88.29,88.29,88.08,88.16,13700.0,60.3848,60.3848,60.2412,60.2959,13700.0
2012-07-24 10:50:00,88.19,88.19,87.93,88.0,30700.0,60.3164,60.3164,60.1386,60.1865,30700.0
2012-07-24 10:55:00,88.01,88.08,87.91,88.05,23700.0,60.1933,60.2412,60.1249,60.2207,23700.0
2012-07-24 11:00:00,88.05,88.24,88.02,88.24,32700.0,60.2207,60.3506,60.2002,60.3506,32700.0
2012-07-24 11:05:00,88.26,88.26,88.13,88.21,22200.0,60.3643,60.3643,60.2754,60.3301,22200.0
2012-07-24 11:10:00,88.21,88.26,88.09,88.1,22700.0,60.3301,60.3643,60.248,60.2549,22700.0
2012-07-24 11:15:00,88.11,88.11,87.14,87.43,64800.0,60.2617,60.2617,59.5983,59.7966,64800.0
2012-07-24 11:20:00,87.5,87.83,87.47,87.74,48400.0,59.8445,60.0702,59.824,60.0087,48400.0
2012-07-24 11:25:00,87.74,88.02,87.74,88.0,36100.0,60.0087,60.2002,60.0087,60.1865,36100.0
2012-07-24 11:30:00,87.97,88.02,87.89,87.93,18400.0,60.166,60.2002,60.1113,60.1386,18400.0
2012-07-24 11:35:00,87.93,88.0,87.82,87.95,12000.0,60.1386,60.1865,60.0634,60.1523,12000.0
2012-07-24 11:40:00,87.97,87.99,87.71,87.81,26300.0,60.166,60.1797,59.9882,60.0565,26300.0
2012-07-24 11:45:00,87.81,88.01,87.8,88.0,14700.0,60.0565,60.1933,60.0497,60.1865,14700.0
2012-07-24 11:50:00,88.0,88.0,87.89,87.99,17700.0,60.1865,60.1865,60.1113,60.1797,17700.0
2012-07-24 11:55:00,87.99,88.0,87.76,87.87,33300.0,60.1797,60.1865,60.0223,60.0976,33300.0
2012-07-24 12:00:00,87.89,87.89,87.65,87.72,18900.0,60.1113,60.1113,59.9471,59.995,18900.0
2012-07-24 12:05:00,87.73,87.84,87.65,87.79,12300.0,60.0018,60.0771,59.9471,60.0429,12300.0
2012-07-24 12:10:00,87.78,87.8,87.59,87.69,15100.0,60.036,60.0497,59.9061,59.9745,15100.0
2012-07-24 12:15:00,87.68,87.74,87.63,87.64,6900.0,59.9676,60.0087,59.9334,59.9403,6900.0
2012-07-24 12:20:00,87.67,87.67,87.35,87.47,13500.0,59.9608,59.9608,59.7419,59.824,13500.0
2012-07-24 12:25:00,87.43,87.49,87.4,87.45,9100.0,59.7966,59.8377,59.7761,59.8103,9100.0
2012-07-24 12:30:00,87.45,87.49,87.42,87.45,10000.0,59.8103,59.8377,59.7898,59.8103,10000.0
2012-07-24 12:35:00,87.45,87.49,87.42,87.44,9500.0,59.8103,59.8377,59.7898,59.8035,9500.0
2012-07-24 12:40:00,87.42,87.43,87.26,87.27,24800.0,59.7898,59.7966,59.6804,59.6872,24800.0
2012-07-24 12:45:00,87.3,87.39,87.28,87.35,6500.0,59.7077,59.7693,59.6941,59.7419,6500.0
2012-07-24 12:50:00,87.3,87.46,87.29,87.45,6300.0,59.7077,59.8172,59.7009,59.8103,6300.0
2012-07-24 12:55:00,87.45,87.49,87.39,87.42,6800.0,59.8103,59.8377,59.7693,59.7898,6800.0
2012-07-24 13:00:00,87.41,87.42,87.35,87.42,4900.0,59.783,59.7898,59.7419,59.7898,4900.0
2012-07-24 13:05:00,87.42,87.49,87.4,87.46,7200.0,59.7898,59.8377,59.7761,59.8172,7200.0
2012-07-24 13:10:00,87.45,87.47,87.42,87.42,4800.0,59.8103,59.824,59.7898,59.7898,4800.0
2012-07-24 13:15:00,87.41,87.46,87.33,87.35,9800.0,59.783,59.8172,59.7283,59.7419,9800.0
2012-07-24 13:20:00,87.35,87.4,87.22,87.34,10100.0,59.7419,59.7761,59.653,59.7351,10100.0
2012-07-24 13:25:00,87.35,87.39,87.31,87.39,5200.0,59.7419,59.7693,59.7146,59.7693,5200.0
2012-07-24 13:30:00,87.37,87.46,87.31,87.37,9100.0,59.7556,59.8172,59.7146,59.7556,9100.0
2012-07-24 13:35:00,87.39,87.4,87.21,87.21,5100.0,59.7693,59.7761,59.6462,59.6462,5100.0
2012-07-24 13:40:00,87.24,87.26,87.07,87.18,13400.0,59.6667,59.6804,59.5504,59.6257,13400.0
2012-07-24 13:45:00,87.18,87.3,87.18,87.21,12100.0,59.6257,59.7077,59.6257,59.6462,12100.0
2012-07-24 13:50:00,87.23,87.43,87.23,87.42,8300.0,59.6599,59.7966,59.6599,59.7898,8300.0
2012-07-24 13:55:00,87.4,87.44,87.36,87.43,6000.0,59.7761,59.8035,59.7488,59.7966,6000.0
2012-07-24 14:00:00,87.39,87.41,87.35,87.39,8500.0,59.7693,59.783,59.7419,59.7693,8500.0
2012-07-24 14:05:00,87.41,87.52,87.3,87.38,27600.0,59.783,59.8582,59.7077,59.7625,27600.0
2012-07-24 14:10:00,87.34,87.34,87.24,87.26,7200.0,59.7351,59.7351,59.6667,59.6804,7200.0
2012-07-24 14:15:00,87.26,87.28,87.23,87.23,5800.0,59.6804,59.6941,59.6599,59.6599,5800.0
2012-07-24 14:20:00,87.25,87.25,87.2,87.2,7300.0,59.6735,59.6735,59.6393,59.6393,7300.0
2012-07-24 14:25:00,87.21,87.21,86.96,86.97,11500.0,59.6462,59.6462,59.4752,59.482,11500.0
2012-07-24 14:30:00,86.96,87.01,86.93,87.01,14300.0,59.4752,59.5094,59.4547,59.5094,14300.0
2012-07-24 14:35:00,87.01,87.17,87.01,87.17,5800.0,59.5094,59.6188,59.5094,59.6188,5800.0
2012-07-24 14:40:00,87.17,87.21,87.14,87.14,8100.0,59.6188,59.6462,59.5983,59.5983,8100.0
2012-07-24 14:45:00,87.14,87.28,87.14,87.27,22000.0,59.5983,59.6941,59.5983,59.6872,22000.0
2012-07-24 14:50:00,87.25,87.27,87.18,87.23,14700.0,59.6735,59.6872,59.6257,59.6599,14700.0
2012-07-24 14:55:00,87.24,87.28,87.17,87.2,9800.0,59.6667,59.6941,59.6188,59.6393,9800.0
2012-07-24 15:00:00,87.23,87.37,87.22,87.36,23100.0,59.6599,59.7556,59.653,59.7488,23100.0
2012-07-24 15:05:00,87.37,87.47,87.36,87.41,39100.0,59.7556,59.824,59.7488,59.783,39100.0
2012-07-24 15:10:00,87.42,87.59,87.39,87.59,30600.0,59.7898,59.9061,59.7693,59.9061,30600.0
2012-07-24 15:15:00,87.57,87.62,87.51,87.56,31000.0,59.8924,59.9266,59.8514,59.8856,31000.0
2012-07-24 15:20:00,87.56,87.85,87.56,87.85,22300.0,59.8856,60.0839,59.8856,60.0839,22300.0
2012-07-24 15:25:00,87.86,88.01,87.79,87.96,43200.0,60.0907,60.1933,60.0429,60.1591,43200.0
2012-07-24 15:30:00,87.97,87.98,87.75,87.84,42800.0,60.166,60.1728,60.0155,60.0771,42800.0
2012-07-24 15:35:00,87.82,87.87,87.64,87.85,20600.0,60.0634,60.0976,59.9403,60.0839,20600.0
2012-07-24 15:40:00,87.82,87.85,87.75,87.79,21300.0,60.0634,60.0839,60.0155,60.0429,21300.0
2012-07-24 15:45:00,87.77,87.79,87.56,87.65,24300.0,60.0292,60.0429,59.8856,59.9471,24300.0
2012-07-24 15:50:00,87.64,88.0,87.6,87.95,57600.0,59.9403,60.1865,59.9129,60.1523,57600.0
2012-07-24 15:55:00,87.95,88.05,87.77,87.79,109800.0,60.1523,60.2207,60.0292,60.0429,109800.0
2012-07-25 09:30:00,88.12,88.22,87.44,87.48,44800.0,60.2686,60.337,59.8035,59.8308,44800.0
2012-07-25 09:35:00,87.51,88.14,87.51,88.08,19100.0,59.8514,60.2822,59.8514,60.2412,19100.0
2012-07-25 09:40:00,88.09,88.13,87.92,87.96,28200.0,60.248,60.2754,60.1318,60.1591,28200.0
2012-07-25 09:45:00,87.97,87.99,87.89,87.92,15500.0,60.166,60.1797,60.1113,60.1318,15500.0
2012-07-25 09:50:00,87.93,87.94,87.76,87.79,20500.0,60.1386,60.1455,60.0223,60.0429,20500.0
2012-07-25 09:55:00,87.76,87.9,87.72,87.8,15400.0,60.0223,60.1181,59.995,60.0497,15400.0
2012-07-25 10:00:00,87.73,87.78,87.62,87.68,23200.0,60.0018,60.036,59.9266,59.9676,23200.0
2012-07-25 10:05:00,87.71,87.8,87.6,87.71,14800.0,59.9882,60.0497,59.9129,59.9882,14800.0
2012-07-25 10:10:00,87.7,87.85,87.61,87.8,19200.0,59.9813,60.0839,59.9198,60.0497,19200.0
2012-07-25 10:15:00,87.81,87.91,87.64,87.65,107300.0,60.0565,60.1249,59.9403,59.9471,107300.0
2012-07-25 10:20:00,87.65,87.72,87.1,87.22,79400.0,59.9471,59.995,59.5709,59.653,79400.0
2012-07-25 10:25:00,87.23,87.25,86.96,86.98,57600.0,59.6599,59.6735,59.4752,59.4889,57600.0
2012-07-25 10:30:00,86.98,87.0,86.82,86.92,51400.0,59.4889,59.5026,59.3794,59.4478,51400.0
2012-07-25 10:35:00,86.94,86.98,86.79,86.83,36000.0,59.4615,59.4889,59.3589,59.3863,36000.0
2012-07-25 10:40:00,86.83,87.03,86.82,86.97,48100.0,59.3863,59.5231,59.3794,59.482,48100.0
2012-07-25 10:45:00,86.98,87.04,86.81,87.04,73100.0,59.4889,59.5299,59.3726,59.5299,73100.0
2012-07-25 10:50:00,87.04,87.13,86.92,87.0,115500.0,59.5299,59.5915,59.4478,59.5026,115500.0
2012-07-25 10:55:00,86.99,87.01,86.72,86.73,37200.0,59.4957,59.5094,59.3111,59.3179,37200.0
2012-07-25 11:00:00,86.75,86.93,86.56,86.84,89400.0,59.3316,59.4547,59.2016,59.3931,89400.0
2012-07-25 11:05:00,86.84,86.98,86.58,86.92,31300.0,59.3931,59.4889,59.2153,59.4478,31300.0
2012-07-25 11:10:00,86.94,87.05,86.93,86.99,10500.0,59.4615,59.5368,59.4547,59.4957,10500.0
2012-07-25 11:15:00,86.99,87.33,86.82,87.33,35000.0,59.4957,59.7283,59.3794,59.7283,35000.0
2012-07-25 11:20:00,87.32,87.41,87.2,87.2,23800.0,59.7214,59.783,59.6393,59.6393,23800.0
2012-07-25 11:25:00,87.19,87.36,87.09,87.11,13600.0,59.6325,59.7488,59.5641,59.5778,13600.0
2012-07-25 11:30:00,87.11,87.14,87.08,87.09,17700.0,59.5778,59.5983,59.5573,59.5641,17700.0
2012-07-25 11:35:00,87.09,87.13,87.03,87.05,29000.0,59.5641,59.5915,59.5231,59.5368,29000.0
2012-07-25 11:40:00,87.05,87.05,86.58,86.98,44200.0,59.5368,59.5368,59.2153,59.4889,44200.0
2012-07-25 11:45:00,86.98,87.08,86.88,86.94,32600.0,59.4889,59.5573,59.4205,59.4615,32600.0
2012-07-25 11:50:00,86.96,87.16,86.95,87.09,29600.0,59.4752,59.612,59.4684,59.5641,29600.0
2012-07-25 11:55:00,87.08,87.12,87.01,87.1,17600.0,59.5573,59.5846,59.5094,59.5709,17600.0
2012-07-25 12:00:00,87.11,87.4,87.11,87.4,64700.0,59.5778,59.7761,59.5778,59.7761,64700.0
2012-07-25 12:05:00,87.39,87.43,87.29,87.33,18500.0,59.7693,59.7966,59.7009,59.7283,18500.0
2012-07-25 12:10:00,87.36,87.48,87.27,87.33,27600.0,59.7488,59.8308,59.6872,59.7283,27600.0
2012-07-25 12:15:00,87.34,87.45,87.19,87.45,43100.0,59.7351,59.8103,59.6325,59.8103,43100.0
2012-07-25 12:20:00,87.44,87.44,87.2,87.35,78800.0,59.8035,59.8035,59.6393,59.7419,78800.0
2012-07-25 12:25:00,87.34,87.39,87.31,87.33,7000.0,59.7351,59.7693,59.7146,59.7283,7000.0
2012-07-25 12:30:00,87.33,87.45,87.31,87.34,8300.0,59.7283,59.8103,59.7146,59.7351,8300.0
2012-07-25 12:35:00,87.37,87.46,87.37,87.44,3300.0,59.7556,59.8172,59.7556,59.8035,3300.0
2012-07-25 12:40:00,87.44,87.5,87.34,87.45,26200.0,59.8035,59.8445,59.7351,59.8103,26200.0
2012-07-25 12:45:00,87.45,87.52,87.41,87.42,13300.0,59.8103,59.8582,59.783,59.7898,13300.0
2012-07-25 12:50:00,87.42,87.43,87.32,87.32,7100.0,59.7898,59.7966,59.7214,59.7214,7100.0
2012-07-25 12:55:00,87.32,87.37,87.32,87.34,4300.0,59.7214,59.7556,59.7214,59.7351,4300.0
2012-07-25 13:00:00,87.34,87.46,87.34,87.36,12100.0,59.7351,59.8172,59.7351,59.7488,12100.0
2012-07-25 13:05:00,87.37,87.44,87.36,87.41,4700.0,59.7556,59.8035,59.7488,59.783,4700.0
2012-07-25 13:10:00,87.41,87.45,87.39,87.45,8700.0,59.783,59.8103,59.7693,59.8103,8700.0
2012-07-25 13:15:00,87.46,87.52,87.39,87.48,29800.0,59.8172,59.8582,59.7693,59.8308,29800.0
2012-07-25 13:20:00,87.48,87.54,87.48,87.49,12900.0,59.8308,59.8719,59.8308,59.8377,12900.0
2012-07-25 13:25:00,87.5,87.55,87.45,87.51,17500.0,59.8445,59.8787,59.8103,59.8514,17500.0
2012-07-25 13:30:00,87.48,87.48,87.38,87.4,18000.0,59.8308,59.8308,59.7625,59.7761,18000.0
2012-07-25 13:35:00,87.42,87.56,87.42,87.52,27500.0,59.7898,59.8856,59.7898,59.8582,27500.0
2012-07-25 13:40:00,87.51,87.52,87.4,87.42,7300.0,59.8514,59.8582,59.7761,59.7898,7300.0
2012-07-25 13:45:00,87.43,87.56,87.43,87.49,17300.0,59.7966,59.8856,59.7966,59.8377,17300.0
2012-07-25 13:50:00,87.47,87.56,87.46,87.48,18100.0,59.824,59.8856,59.8172,59.8308,18100.0
2012-07-25 13:55:00,87.49,87.55,87.46,87.5,41500.0,59.8377,59.8787,59.8172,59.8445,41500.0
2012-07-25 14:00:00,87.5,87.54,87.47,87.49,38200.0,59.8445,59.8719,59.824,59.8377,38200.0
2012-07-25 14:05:00,87.49,87.52,87.47,87.5,21400.0,59.8377,59.8582,59.824,59.8445,21400.0
2012-07-25 14:10:00,87.5,87.51,87.46,87.46,28100.0,59.8445,59.8514,59.8172,59.8172,28100.0
2012-07-25 14:15:00,87.47,87.5,87.43,87.44,12500.0,59.824,59.8445,59.7966,59.8035,12500.0
2012-07-25 14:20:00,87.45,87.51,87.41,87.49,15800.0,59.8103,59.8514,59.783,59.8377,15800.0
2012-07-25 14:25:00,87.49,87.5,87.45,87.48,17900.0,59.8377,59.8445,59.8103,59.8308,17900.0
2012-07-25 14:30:00,87.49,87.51,87.44,87.5,20100.0,59.8377,59.8514,59.8035,59.8445,20100.0
2012-07-25 14:35:00,87.51,87.62,87.5,87.53,20600.0,59.8514,59.9266,59.8445,59.865,20600.0
2012-07-25 14:40:00,87.56,87.67,87.56,87.66,17500.0,59.8856,59.9608,59.8856,59.954,17500.0
2012-07-25 14:45:00,87.66,87.81,87.66,87.79,23800.0,59.954,60.0565,59.954,60.0429,23800.0
2012-07-25 14:50:00,87.79,87.83,87.73,87.73,12500.0,60.0429,60.0702,60.0018,60.0018,12500.0
2012-07-25 14:55:00,87.73,87.87,87.69,87.82,16100.0,60.0018,60.0976,59.9745,60.0634,16100.0
2012-07-25 15:00:00,87.82,87.87,87.8,87.8,16300.0,60.0634,60.0976,60.0497,60.0497,16300.0
2012-07-25 15:05:00,87.8,87.89,87.79,87.87,12600.0,60.0497,60.1113,60.0429,60.0976,12600.0
2012-07-25 15:10:00,87.87,87.9,87.79,87.8,20100.0,60.0976,60.1181,60.0429,60.0497,20100.0
2012-07-25 15:15:00,87.8,87.87,87.79,87.81,14700.0,60.0497,60.0976,60.0429,60.0565,14700.0
2012-07-25 15:20:00,87.8,87.81,87.63,87.75,25900.0,60.0497,60.0565,59.9334,60.0155,25900.0
2012-07-25 15:25:00,87.74,87.78,87.63,87.78,19300.0,60.0087,60.036,59.9334,60.036,19300.0
2012-07-25 15:30:00,87.78,87.78,87.64,87.66,32000.0,60.036,60.036,59.9403,59.954,32000.0
2012-07-25 15:35:00,87.67,87.69,87.63,87.67,18900.0,59.9608,59.9745,59.9334,59.9608,18900.0
2012-07-25 15:40:00,87.68,87.7,87.56,87.64,21500.0,59.9676,59.9813,59.8856,59.9403,21500.0
2012-07-25 15:45:00,87.64,87.7,87.54,87.68,27300.0,59.9403,59.9813,59.8719,59.9676,27300.0
2012-07-25 15:50:00,87.66,87.7,87.59,87.67,32200.0,59.954,59.9813,59.9061,59.9608,32200.0
2012-07-25 15:55:00,87.67,87.69,87.57,87.69,65600.0,59.9608,59.9745,59.8924,59.9745,65600.0
2012-07-26 09:30:00,88.65,88.65,88.06,88.47,45100.0,60.6311,60.6311,60.2275,60.5079,45100.0
2012-07-26 09:35:00,88.42,88.59,88.36,88.59,12500.0,60.4737,60.59,60.4327,60.59,12500.0
2012-07-26 09:40:00,88.55,88.69,88.52,88.57,21500.0,60.5627,60.6584,60.5421,60.5763,21500.0
2012-07-26 09:45:00,88.57,88.61,88.37,88.37,21200.0,60.5763,60.6037,60.4396,60.4396,21200.0
2012-07-26 09:50:00,88.41,88.54,88.41,88.5,22400.0,60.4669,60.5558,60.4669,60.5285,22400.0
2012-07-26 09:55:00,88.53,88.54,88.28,88.28,23300.0,60.549,60.5558,60.378,60.378,23300.0
2012-07-26 10:00:00,88.3,88.49,88.28,88.37,14900.0,60.3917,60.5216,60.378,60.4396,14900.0
2012-07-26 10:05:00,88.35,88.5,88.34,88.42,18200.0,60.4259,60.5285,60.419,60.4737,18200.0
2012-07-26 10:10:00,88.39,88.54,88.35,88.53,17000.0,60.4532,60.5558,60.4259,60.549,17000.0
2012-07-26 10:15:00,88.52,88.58,88.41,88.43,12700.0,60.5421,60.5832,60.4669,60.4806,12700.0
2012-07-26 10:20:00,88.44,88.47,88.36,88.42,10200.0,60.4874,60.5079,60.4327,60.4737,10200.0
2012-07-26 10:25:00,88.45,88.48,88.34,88.34,11100.0,60.4943,60.5148,60.419,60.419,11100.0
2012-07-26 10:30:00,88.37,88.39,88.15,88.15,10400.0,60.4396,60.4532,60.2891,60.2891,10400.0
2012-07-26 10:35:00,88.11,88.18,88.02,88.12,11800.0,60.2617,60.3096,60.2002,60.2686,11800.0
2012-07-26 10:40:00,88.12,88.2,88.09,88.17,14800.0,60.2686,60.3233,60.248,60.3028,14800.0
2012-07-26 10:45:00,88.14,88.2,88.1,88.14,10600.0,60.2822,60.3233,60.2549,60.2822,10600.0
2012-07-26 10:50:00,88.16,88.22,88.08,88.11,13200.0,60.2959,60.337,60.2412,60.2617,13200.0
2012-07-26 10:55:00,88.1,88.13,88.04,88.1,11500.0,60.2549,60.2754,60.2139,60.2549,11500.0
2012-07-26 11:00:00,88.08,88.22,88.05,88.1,10900.0,60.2412,60.337,60.2207,60.2549,10900.0
2012-07-26 11:05:00,88.17,88.17,87.96,87.98,14400.0,60.3028,60.3028,60.1591,60.1728,14400.0
2012-07-26 11:10:00,88.0,88.17,87.97,88.03,10400.0,60.1865,60.3028,60.166,60.207,10400.0
2012-07-26 11:15:00,88.04,88.17,87.98,88.11,14300.0,60.2139,60.3028,60.1728,60.2617,14300.0
2012-07-26 11:20:00,88.11,88.14,88.02,88.14,8900.0,60.2617,60.2822,60.2002,60.2822,8900.0
2012-07-26 11:25:00,88.14,88.25,88.07,88.2,9500.0,60.2822,60.3575,60.2344,60.3233,9500.0
2012-07-26 11:30:00,88.22,88.25,88.13,88.22,12400.0,60.337,60.3575,60.2754,60.337,12400.0
2012-07-26 11:35:00,88.21,88.22,88.13,88.19,7300.0,60.3301,60.337,60.2754,60.3164,7300.0
2012-07-26 11:40:00,88.17,88.21,88.06,88.1,16600.0,60.3028,60.3301,60.2275,60.2549,16600.0
2012-07-26 11:45:00,88.11,88.12,88.02,88.11,6300.0,60.2617,60.2686,60.2002,60.2617,6300.0
2012-07-26 11:50:00,88.11,88.11,88.02,88.07,6100.0,60.2617,60.2617,60.2002,60.2344,6100.0
2012-07-26 11:55:00,88.1,88.21,88.1,88.13,6700.0,60.2549,60.3301,60.2549,60.2754,6700.0
2012-07-26 12:00:00,88.11,88.14,87.96,87.96,16800.0,60.2617,60.2822,60.1591,60.1591,16800.0
2012-07-26 12:05:00,87.98,88.07,87.98,88.04,8500.0,60.1728,60.2344,60.1728,60.2139,8500.0
2012-07-26 12:10:00,88.02,88.12,87.99,88.12,9500.0,60.2002,60.2686,60.1797,60.2686,9500.0
2012-07-26 12:15:00,88.1,88.12,88.03,88.08,10100.0,60.2549,60.2686,60.207,60.2412,10100.0
2012-07-26 12:20:00,88.09,88.21,88.07,88.2,11800.0,60.248,60.3301,60.2344,60.3233,11800.0
2012-07-26 12:25:00,88.19,88.38,88.17,88.32,22800.0,60.3164,60.4464,60.3028,60.4054,22800.0
2012-07-26 12:30:00,88.29,88.5,88.28,88.5,26400.0,60.3848,60.5285,60.378,60.5285,26400.0
2012-07-26 12:35:00,88.47,88.5,88.43,88.45,16900.0,60.5079,60.5285,60.4806,60.4943,16900.0
2012-07-26 12:40:00,88.48,88.48,88.4,88.4,4700.0,60.5148,60.5148,60.4601,60.4601,4700.0
2012-07-26 12:45:00,88.4,88.42,88.33,88.37,6700.0,60.4601,60.4737,60.4122,60.4396,6700.0
2012-07-26 12:50:00,88.36,88.45,88.3,88.45,15700.0,60.4327,60.4943,60.3917,60.4943,15700.0
2012-07-26 12:55:00,88.45,88.65,88.45,88.64,20700.0,60.4943,60.6311,60.4943,60.6242,20700.0
2012-07-26 13:00:00,88.62,88.68,88.57,88.62,16700.0,60.6105,60.6516,60.5763,60.6105,16700.0
2012-07-26 13:05:00,88.61,88.67,88.56,88.67,10700.0,60.6037,60.6447,60.5695,60.6447,10700.0
2012-07-26 13:10:00,88.65,88.65,88.58,88.63,7500.0,60.6311,60.6311,60.5832,60.6174,7500.0
2012-07-26 13:15:00,88.64,88.69,88.62,88.64,12800.0,60.6242,60.6584,60.6105,60.6242,12800.0
2012-07-26 13:20:00,88.65,88.7,88.63,88.67,12500.0,60.6311,60.6652,60.6174,60.6447,12500.0
2012-07-26 13:25:00,88.67,88.8,88.67,88.76,24000.0,60.6447,60.7336,60.6447,60.7063,24000.0
2012-07-26 13:30:00,88.76,88.87,88.68,88.75,23300.0,60.7063,60.7815,60.6516,60.6994,23300.0
2012-07-26 13:35:00,88.75,88.75,88.66,88.71,7300.0,60.6994,60.6994,60.6379,60.6721,7300.0
2012-07-26 13:40:00,88.69,88.69,88.62,88.64,7900.0,60.6584,60.6584,60.6105,60.6242,7900.0
2012-07-26 13:45:00,88.63,88.7,88.62,88.7,4900.0,60.6174,60.6652,60.6105,60.6652,4900.0
2012-07-26 13:50:00,88.69,88.71,88.63,88.67,15600.0,60.6584,60.6721,60.6174,60.6447,15600.0
2012-07-26 13:55:00,88.67,88.7,88.62,88.69,11800.0,60.6447,60.6652,60.6105,60.6584,11800.0
2012-07-26 14:00:00,88.66,88.71,88.63,88.68,14400.0,60.6379,60.6721,60.6174,60.6516,14400.0
2012-07-26 14:05:00,88.68,88.69,88.64,88.65,7000.0,60.6516,60.6584,60.6242,60.6311,7000.0
2012-07-26 14:10:00,88.64,88.65,88.59,88.62,13600.0,60.6242,60.6311,60.59,60.6105,13600.0
2012-07-26 14:15:00,88.63,88.63,88.48,88.49,10100.0,60.6174,60.6174,60.5148,60.5216,10100.0
2012-07-26 14:20:00,88.49,88.51,88.47,88.49,7200.0,60.5216,60.5353,60.5079,60.5216,7200.0
2012-07-26 14:25:00,88.49,88.51,88.46,88.47,6200.0,60.5216,60.5353,60.5011,60.5079,6200.0
2012-07-26 14:30:00,88.47,88.47,88.35,88.36,16400.0,60.5079,60.5079,60.4259,60.4327,16400.0
2012-07-26 14:35:00,88.39,88.45,88.38,88.43,14700.0,60.4532,60.4943,60.4464,60.4806,14700.0
2012-07-26 14:40:00,88.43,88.44,88.35,88.36,16700.0,60.4806,60.4874,60.4259,60.4327,16700.0
2012-07-26 14:45:00,88.34,88.36,88.32,88.33,10100.0,60.419,60.4327,60.4054,60.4122,10100.0
2012-07-26 14:50:00,88.33,88.43,88.3,88.42,28900.0,60.4122,60.4806,60.3917,60.4737,28900.0
2012-07-26 14:55:00,88.41,88.46,88.34,88.35,14200.0,60.4669,60.5011,60.419,60.4259,14200.0
2012-07-26 15:00:00,88.35,88.37,88.33,88.35,11200.0,60.4259,60.4396,60.4122,60.4259,11200.0
2012-07-26 15:05:00,88.35,88.36,88.31,88.35,9600.0,60.4259,60.4327,60.3985,60.4259,9600.0
2012-07-26 15:10:00,88.34,88.36,88.33,88.35,13500.0,60.419,60.4327,60.4122,60.4259,13500.0
2012-07-26 15:15:00,88.35,88.35,88.32,88.35,16800.0,60.4259,60.4259,60.4054,60.4259,16800.0
2012-07-26 15:20:00,88.35,88.36,88.21,88.29,35500.0,60.4259,60.4327,60.3301,60.3848,35500.0
2012-07-26 15:25:00,88.28,88.43,88.26,88.42,18500.0,60.378,60.4806,60.3643,60.4737,18500.0
2012-07-26 15:30:00,88.42,88.42,88.28,88.29,44300.0,60.4737,60.4737,60.378,60.3848,44300.0
2012-07-26 15:35:00,88.29,88.35,88.28,88.33,28500.0,60.3848,60.4259,60.378,60.4122,28500.0
2012-07-26 15:40:00,88.33,88.47,88.33,88.47,21400.0,60.4122,60.5079,60.4122,60.5079,21400.0
2012-07-26 15:45:00,88.48,88.57,88.48,88.53,27000.0,60.5148,60.5763,60.5148,60.549,27000.0
2012-07-26 15:50:00,88.52,88.63,88.52,88.61,37900.0,60.5421,60.6174,60.5421,60.6037,37900.0
2012-07-26 15:55:00,88.61,88.68,88.53,88.55,79900.0,60.6037,60.6516,60.549,60.5627,79900.0
2012-07-27 09:30:00,88.74,89.5,88.65,89.09,45500.0,60.6926,61.2124,60.6311,60.932,45500.0
2012-07-27 09:35:00,89.1,89.15,88.91,89.11,14500.0,60.9388,60.973,60.8089,60.9457,14500.0
2012-07-27 09:40:00,89.1,89.25,88.98,89.11,12800.0,60.9388,61.0414,60.8568,60.9457,12800.0
2012-07-27 09:45:00,89.15,89.35,89.14,89.31,16900.0,60.973,61.1098,60.9662,61.0825,16900.0
2012-07-27 09:50:00,89.29,89.42,89.23,89.4,14900.0,61.0688,61.1577,61.0277,61.144,14900.0
2012-07-27 09:55:00,89.43,89.46,89.29,89.46,9800.0,61.1645,61.185,61.0688,61.185,9800.0
2012-07-27 10:00:00,89.46,89.49,89.43,89.43,4400.0,61.185,61.2056,61.1645,61.1645,4400.0
2012-07-27 10:05:00,89.43,89.46,89.31,89.4,17000.0,61.1645,61.185,61.0825,61.144,17000.0
2012-07-27 10:10:00,89.34,89.36,89.3,89.34,7400.0,61.103,61.1166,61.0756,61.103,7400.0
2012-07-27 10:15:00,89.39,89.44,89.36,89.44,7300.0,61.1372,61.1714,61.1166,61.1714,7300.0
2012-07-27 10:20:00,89.41,89.43,89.37,89.43,10400.0,61.1508,61.1645,61.1235,61.1645,10400.0
2012-07-27 10:25:00,89.43,89.49,89.43,89.45,7800.0,61.1645,61.2056,61.1645,61.1782,7800.0
2012-07-27 10:30:00,89.44,89.49,89.43,89.45,13100.0,61.1714,61.2056,61.1645,61.1782,13100.0
2012-07-27 10:35:00,89.45,89.5,89.44,89.46,10500.0,61.1782,61.2124,61.1714,61.185,10500.0
2012-07-27 10:40:00,89.48,89.52,89.47,89.51,8500.0,61.1987,61.2261,61.1919,61.2192,8500.0
2012-07-27 10:45:00,89.53,89.68,89.53,89.68,8400.0,61.2329,61.3355,61.2329,61.3355,8400.0
2012-07-27 10:50:00,89.69,89.73,89.68,89.69,11600.0,61.3423,61.3697,61.3355,61.3423,11600.0
2012-07-27 10:55:00,89.72,89.85,89.72,89.75,18900.0,61.3629,61.4518,61.3629,61.3834,18900.0
2012-07-27 11:00:00,89.78,89.86,89.78,89.82,9900.0,61.4039,61.4586,61.4039,61.4313,9900.0
2012-07-27 11:05:00,89.8,89.86,89.8,89.86,9000.0,61.4176,61.4586,61.4176,61.4586,9000.0
2012-07-27 11:10:00,89.87,89.88,89.82,89.85,20700.0,61.4655,61.4723,61.4313,61.4518,20700.0
2012-07-27 11:15:00,89.86,89.9,89.86,89.89,15000.0,61.4586,61.486,61.4586,61.4791,15000.0
2012-07-27 11:20:00,89.89,89.94,89.86,89.91,12800.0,61.4791,61.5133,61.4586,61.4928,12800.0
2012-07-27 11:25:00,89.91,89.93,89.86,89.9,11400.0,61.4928,61.5065,61.4586,61.486,11400.0
2012-07-27 11:30:00,89.89,89.94,89.86,89.89,13100.0,61.4791,61.5133,61.4586,61.4791,13100.0
2012-07-27 11:35:00,89.9,89.9,89.83,89.84,22600.0,61.486,61.486,61.4381,61.4449,22600.0
2012-07-27 11:40:00,89.84,89.88,89.8,89.85,11300.0,61.4449,61.4723,61.4176,61.4518,11300.0
2012-07-27 11:45:00,89.85,89.9,89.84,89.85,13300.0,61.4518,61.486,61.4449,61.4518,13300.0
2012-07-27 11:50:00,89.86,89.94,89.86,89.94,11600.0,61.4586,61.5133,61.4586,61.5133,11600.0
2012-07-27 11:55:00,89.94,89.96,89.93,89.94,7600.0,61.5133,61.527,61.5065,61.5133,7600.0
2012-07-27 12:00:00,89.94,89.95,89.92,89.95,12300.0,61.5133,61.5202,61.4997,61.5202,12300.0
2012-07-27 12:05:00,89.95,89.97,89.91,89.93,5600.0,61.5202,61.5338,61.4928,61.5065,5600.0
2012-07-27 12:10:00,89.93,89.95,89.92,89.95,4700.0,61.5065,61.5202,61.4997,61.5202,4700.0
2012-07-27 12:15:00,89.94,89.94,89.88,89.88,9700.0,61.5133,61.5133,61.4723,61.4723,9700.0
2012-07-27 12:20:00,89.88,89.94,89.88,89.93,16400.0,61.4723,61.5133,61.4723,61.5065,16400.0
2012-07-27 12:25:00,89.92,89.94,89.89,89.89,9300.0,61.4997,61.5133,61.4791,61.4791,9300.0
2012-07-27 12:30:00,89.91,89.94,89.9,89.9,8900.0,61.4928,61.5133,61.486,61.486,8900.0
2012-07-27 12:35:00,89.91,89.95,89.88,89.88,14500.0,61.4928,61.5202,61.4723,61.4723,14500.0
2012-07-27 12:40:00,89.89,89.9,89.86,89.86,5900.0,61.4791,61.486,61.4586,61.4586,5900.0
2012-07-27 12:45:00,89.86,89.87,89.78,89.79,9500.0,61.4586,61.4655,61.4039,61.4107,9500.0
2012-07-27 12:50:00,89.8,89.8,89.77,89.78,11600.0,61.4176,61.4176,61.3971,61.4039,11600.0
2012-07-27 12:55:00,89.79,89.85,89.78,89.85,11100.0,61.4107,61.4518,61.4039,61.4518,11100.0
2012-07-27 13:00:00,89.85,89.9,89.82,89.9,8300.0,61.4518,61.486,61.4313,61.486,8300.0
2012-07-27 13:05:00,89.91,89.92,89.86,89.87,6600.0,61.4928,61.4997,61.4586,61.4655,6600.0
2012-07-27 13:10:00,89.87,89.89,89.87,89.89,2600.0,61.4655,61.4791,61.4655,61.4791,2600.0
2012-07-27 13:15:00,89.9,89.95,89.9,89.93,10900.0,61.486,61.5202,61.486,61.5065,10900.0
2012-07-27 13:20:00,89.93,89.94,89.89,89.9,10500.0,61.5065,61.5133,61.4791,61.486,10500.0
2012-07-27 13:25:00,89.91,90.38,89.91,90.31,133600.0,61.4928,61.8143,61.4928,61.7664,133600.0
2012-07-27 13:30:00,90.27,90.5,90.24,90.24,29500.0,61.739,61.8963,61.7185,61.7185,29500.0
2012-07-27 13:35:00,90.24,90.51,90.24,90.42,30100.0,61.7185,61.9032,61.7185,61.8416,30100.0
2012-07-27 13:40:00,90.46,90.48,90.28,90.34,18900.0,61.869,61.8827,61.7459,61.7869,18900.0
2012-07-27 13:45:00,90.34,90.34,90.22,90.25,19300.0,61.7869,61.7869,61.7048,61.7254,19300.0
2012-07-27 13:50:00,90.25,90.37,90.23,90.36,10200.0,61.7254,61.8074,61.7117,61.8006,10200.0
2012-07-27 13:55:00,90.37,90.46,90.3,90.46,16200.0,61.8074,61.869,61.7595,61.869,16200.0
2012-07-27 14:00:00,90.45,90.45,90.37,90.42,8400.0,61.8621,61.8621,61.8074,61.8416,8400.0
2012-07-27 14:05:00,90.41,90.5,90.41,90.45,8500.0,61.8348,61.8963,61.8348,61.8621,8500.0
2012-07-27 14:10:00,90.42,90.43,90.33,90.33,13100.0,61.8416,61.8485,61.7801,61.7801,13100.0
2012-07-27 14:15:00,90.33,90.43,90.31,90.31,12200.0,61.7801,61.8485,61.7664,61.7664,12200.0
2012-07-27 14:20:00,90.31,90.37,90.27,90.27,12700.0,61.7664,61.8074,61.739,61.739,12700.0
2012-07-27 14:25:00,90.29,90.31,90.25,90.26,7900.0,61.7527,61.7664,61.7254,61.7322,7900.0
2012-07-27 14:30:00,90.25,90.27,90.13,90.18,21600.0,61.7254,61.739,61.6433,61.6775,21600.0
2012-07-27 14:35:00,90.18,90.22,90.16,90.16,11800.0,61.6775,61.7048,61.6638,61.6638,11800.0
2012-07-27 14:40:00,90.16,90.2,90.13,90.15,12900.0,61.6638,61.6912,61.6433,61.657,12900.0
2012-07-27 14:45:00,90.17,90.2,90.15,90.16,19000.0,61.6706,61.6912,61.657,61.6638,19000.0
2012-07-27 14:50:00,90.16,90.2,90.15,90.19,13600.0,61.6638,61.6912,61.657,61.6843,13600.0
2012-07-27 14:55:00,90.18,90.2,90.15,90.16,13100.0,61.6775,61.6912,61.657,61.6638,13100.0
2012-07-27 15:00:00,90.16,90.2,90.16,90.2,7900.0,61.6638,61.6912,61.6638,61.6912,7900.0
2012-07-27 15:05:00,90.2,90.24,90.18,90.19,25800.0,61.6912,61.7185,61.6775,61.6843,25800.0
2012-07-27 15:10:00,90.2,90.2,90.15,90.18,21100.0,61.6912,61.6912,61.657,61.6775,21100.0
2012-07-27 15:15:00,90.2,90.2,90.16,90.18,23700.0,61.6912,61.6912,61.6638,61.6775,23700.0
2012-07-27 15:20:00,90.17,90.18,90.1,90.1,19300.0,61.6706,61.6775,61.6228,61.6228,19300.0
2012-07-27 15:25:00,90.1,90.2,90.1,90.2,17000.0,61.6228,61.6912,61.6228,61.6912,17000.0
2012-07-27 15:30:00,90.2,90.21,90.14,90.19,32400.0,61.6912,61.698,61.6501,61.6843,32400.0
2012-07-27 15:35:00,90.2,90.2,90.14,90.16,40500.0,61.6912,61.6912,61.6501,61.6638,40500.0
2012-07-27 15:40:00,90.17,90.2,90.15,90.17,32300.0,61.6706,61.6912,61.657,61.6706,32300.0
2012-07-27 15:45:00,90.17,90.28,90.17,90.26,58700.0,61.6706,61.7459,61.6706,61.7322,58700.0
2012-07-27 15:50:00,90.23,90.26,90.07,90.12,43100.0,61.7117,61.7322,61.6022,61.6364,43100.0
2012-07-27 15:55:00,90.12,90.22,90.11,90.2,96300.0,61.6364,61.7048,61.6296,61.6912,96300.0
2012-07-30 09:30:00,89.59,89.66,89.11,89.39,102000.0,61.274,61.3218,60.9457,61.1372,102000.0
2012-07-30 09:35:00,89.37,89.59,89.36,89.41,24200.0,61.1235,61.274,61.1166,61.1508,24200.0
2012-07-30 09:40:00,89.41,89.47,89.35,89.39,33800.0,61.1508,61.1919,61.1098,61.1372,33800.0
2012-07-30 09:45:00,89.42,89.52,89.35,89.46,15800.0,61.1577,61.2261,61.1098,61.185,15800.0
2012-07-30 09:50:00,89.5,89.64,89.48,89.5,42600.0,61.2124,61.3082,61.1987,61.2124,42600.0
2012-07-30 09:55:00,89.49,89.63,89.39,89.52,52800.0,61.2056,61.3013,61.1372,61.2261,52800.0
2012-07-30 10:00:00,89.54,89.64,89.47,89.55,22900.0,61.2398,61.3082,61.1919,61.2466,22900.0
2012-07-30 10:05:00,89.52,89.63,89.49,89.54,30900.0,61.2261,61.3013,61.2056,61.2398,30900.0
2012-07-30 10:10:00,89.54,89.68,89.47,89.56,59500.0,61.2398,61.3355,61.1919,61.2534,59500.0
2012-07-30 10:15:00,89.55,89.72,89.54,89.68,19200.0,61.2466,61.3629,61.2398,61.3355,19200.0
2012-07-30 10:20:00,89.67,89.76,89.63,89.7,26000.0,61.3287,61.3902,61.3013,61.3492,26000.0
2012-07-30 10:25:00,89.74,89.85,89.72,89.78,11200.0,61.3765,61.4518,61.3629,61.4039,11200.0
2012-07-30 10:30:00,89.82,89.82,89.7,89.72,9500.0,61.4313,61.4313,61.3492,61.3629,9500.0
2012-07-30 10:35:00,89.71,89.79,89.55,89.78,19200.0,61.356,61.4107,61.2466,61.4039,19200.0
2012-07-30 10:40:00,89.79,89.79,89.72,89.78,9400.0,61.4107,61.4107,61.3629,61.4039,9400.0
2012-07-30 10:45:00,89.77,89.77,89.62,89.67,11300.0,61.3971,61.3971,61.2945,61.3287,11300.0
2012-07-30 10:50:00,89.68,89.7,89.64,89.68,4900.0,61.3355,61.3492,61.3082,61.3355,4900.0
2012-07-30 10:55:00,89.7,89.7,89.46,89.49,22600.0,61.3492,61.3492,61.185,61.2056,22600.0
2012-07-30 11:00:00,89.5,89.63,89.49,89.62,4600.0,61.2124,61.3013,61.2056,61.2945,4600.0
2012-07-30 11:05:00,89.62,89.7,89.61,89.66,6100.0,61.2945,61.3492,61.2876,61.3218,6100.0
2012-07-30 11:10:00,89.67,89.73,89.61,89.72,12000.0,61.3287,61.3697,61.2876,61.3629,12000.0
2012-07-30 11:15:00,89.71,89.74,89.56,89.56,16500.0,61.356,61.3765,61.2534,61.2534,16500.0
2012-07-30 11:20:00,89.57,89.59,89.44,89.47,15600.0,61.2603,61.274,61.1714,61.1919,15600.0
2012-07-30 11:25:00,89.51,89.57,89.48,89.53,4500.0,61.2192,61.2603,61.1987,61.2329,4500.0
2012-07-30 11:30:00,89.53,89.59,89.47,89.47,6400.0,61.2329,61.274,61.1919,61.1919,6400.0
2012-07-30 11:35:00,89.48,89.5,89.43,89.46,7700.0,61.1987,61.2124,61.1645,61.185,7700.0
2012-07-30 11:40:00,89.46,89.48,89.35,89.38,14000.0,61.185,61.1987,61.1098,61.1303,14000.0
2012-07-30 11:45:00,89.4,89.45,89.38,89.38,6900.0,61.144,61.1782,61.1303,61.1303,6900.0
2012-07-30 11:50:00,89.4,89.45,89.37,89.37,7400.0,61.144,61.1782,61.1235,61.1235,7400.0
2012-07-30 11:55:00,89.37,89.37,89.31,89.34,9000.0,61.1235,61.1235,61.0825,61.103,9000.0
2012-07-30 12:00:00,89.33,89.34,89.26,89.26,8100.0,61.0961,61.103,61.0483,61.0483,8100.0
2012-07-30 12:05:00,89.27,89.27,89.23,89.24,11100.0,61.0551,61.0551,61.0277,61.0346,11100.0
2012-07-30 12:10:00,89.23,89.27,89.19,89.23,11900.0,61.0277,61.0551,61.0004,61.0277,11900.0
2012-07-30 12:15:00,89.24,89.28,89.15,89.18,10100.0,61.0346,61.0619,60.973,60.9935,10100.0
2012-07-30 12:20:00,89.17,89.2,89.15,89.19,7200.0,60.9867,61.0072,60.973,61.0004,7200.0
2012-07-30 12:25:00,89.2,89.2,89.12,89.16,9300.0,61.0072,61.0072,60.9525,60.9799,9300.0
2012-07-30 12:30:00,89.15,89.18,89.13,89.16,8900.0,60.973,60.9935,60.9593,60.9799,8900.0
2012-07-30 12:35:00,89.16,89.17,89.06,89.11,9700.0,60.9799,60.9867,60.9115,60.9457,9700.0
2012-07-30 12:40:00,89.11,89.22,89.11,89.19,11400.0,60.9457,61.0209,60.9457,61.0004,11400.0
2012-07-30 12:45:00,89.19,89.21,89.16,89.18,4700.0,61.0004,61.0141,60.9799,60.9935,4700.0
2012-07-30 12:50:00,89.16,89.21,89.14,89.21,8400.0,60.9799,61.0141,60.9662,61.0141,8400.0
2012-07-30 12:55:00,89.22,89.23,89.14,89.18,8600.0,61.0209,61.0277,60.9662,60.9935,8600.0
2012-07-30 13:00:00,89.19,89.2,89.15,89.19,8600.0,61.0004,61.0072,60.973,61.0004,8600.0
2012-07-30 13:05:00,89.18,89.21,89.15,89.21,8900.0,60.9935,61.0141,60.973,61.0141,8900.0
2012-07-30 13:10:00,89.21,89.21,89.17,89.17,5200.0,61.0141,61.0141,60.9867,60.9867,5200.0
2012-07-30 13:15:00,89.18,89.18,89.12,89.14,8600.0,60.9935,60.9935,60.9525,60.9662,8600.0
2012-07-30 13:20:00,89.14,89.22,89.1,89.22,11000.0,60.9662,61.0209,60.9388,61.0209,11000.0
2012-07-30 13:25:00,89.23,89.24,89.14,89.14,7500.0,61.0277,61.0346,60.9662,60.9662,7500.0
2012-07-30 13:30:00,89.15,89.26,89.14,89.24,10100.0,60.973,61.0483,60.9662,61.0346,10100.0
2012-07-30 13:35:00,89.24,89.26,89.1,89.1,8100.0,61.0346,61.0483,60.9388,60.9388,8100.0
2012-07-30 13:40:00,89.11,89.12,89.02,89.06,11900.0,60.9457,60.9525,60.8841,60.9115,11900.0
2012-07-30 13:45:00,89.05,89.06,89.0,89.0,7800.0,60.9046,60.9115,60.8704,60.8704,7800.0
2012-07-30 13:50:00,89.01,89.06,88.97,88.99,11500.0,60.8773,60.9115,60.8499,60.8636,11500.0
2012-07-30 13:55:00,89.0,89.01,88.92,88.92,8800.0,60.8704,60.8773,60.8157,60.8157,8800.0
2012-07-30 14:00:00,88.92,88.99,88.78,88.99,16100.0,60.8157,60.8636,60.72,60.8636,16100.0
2012-07-30 14:05:00,89.0,89.0,88.89,88.92,12600.0,60.8704,60.8704,60.7952,60.8157,12600.0
2012-07-30 14:10:00,88.91,88.99,88.91,88.93,11100.0,60.8089,60.8636,60.8089,60.8226,11100.0
2012-07-30 14:15:00,88.92,88.94,88.86,88.91,12500.0,60.8157,60.8294,60.7747,60.8089,12500.0
2012-07-30 14:20:00,88.94,89.04,88.94,89.04,10900.0,60.8294,60.8978,60.8294,60.8978,10900.0
2012-07-30 14:25:00,89.04,89.08,89.03,89.06,7400.0,60.8978,60.9251,60.8909,60.9115,7400.0
2012-07-30 14:30:00,89.06,89.08,89.03,89.05,6900.0,60.9115,60.9251,60.8909,60.9046,6900.0
2012-07-30 14:35:00,89.03,89.09,89.03,89.07,7700.0,60.8909,60.932,60.8909,60.9183,7700.0
2012-07-30 14:40:00,89.09,89.18,89.09,89.17,9100.0,60.932,60.9935,60.932,60.9867,9100.0
2012-07-30 14:45:00,89.19,89.23,89.07,89.16,24400.0,61.0004,61.0277,60.9183,60.9799,24400.0
2012-07-30 14:50:00,89.17,89.2,89.14,89.2,8500.0,60.9867,61.0072,60.9662,61.0072,8500.0
2012-07-30 14:55:00,89.2,89.24,89.15,89.17,9800.0,61.0072,61.0346,60.973,60.9867,9800.0
2012-07-30 15:00:00,89.17,89.17,89.12,89.12,12300.0,60.9867,60.9867,60.9525,60.9525,12300.0
2012-07-30 15:05:00,89.12,89.13,89.02,89.03,17000.0,60.9525,60.9593,60.8841,60.8909,17000.0
2012-07-30 15:10:00,89.02,89.05,88.88,88.92,30500.0,60.8841,60.9046,60.7884,60.8157,30500.0
2012-07-30 15:15:00,88.94,88.99,88.92,88.95,19100.0,60.8294,60.8636,60.8157,60.8362,19100.0
2012-07-30 15:20:00,88.95,89.08,88.93,89.01,17100.0,60.8362,60.9251,60.8226,60.8773,17100.0
2012-07-30 15:25:00,89.02,89.1,89.02,89.1,22800.0,60.8841,60.9388,60.8841,60.9388,22800.0
2012-07-30 15:30:00,89.12,89.2,89.02,89.02,31800.0,60.9525,61.0072,60.8841,60.8841,31800.0
2012-07-30 15:35:00,89.04,89.11,88.97,88.97,34800.0,60.8978,60.9457,60.8499,60.8499,34800.0
2012-07-30 15:40:00,88.97,89.09,88.96,89.05,25500.0,60.8499,60.932,60.8431,60.9046,25500.0
2012-07-30 15:45:00,89.06,89.08,88.94,88.99,40200.0,60.9115,60.9251,60.8294,60.8636,40200.0
2012-07-30 15:50:00,88.99,89.08,88.98,89.06,39600.0,60.8636,60.9251,60.8568,60.9115,39600.0
2012-07-30 15:55:00,89.06,89.1,88.95,89.1,65300.0,60.9115,60.9388,60.8362,60.9388,65300.0
2012-07-31 09:30:00,89.18,89.23,88.98,89.21,24600.0,60.9935,61.0277,60.8568,61.0141,24600.0
2012-07-31 09:35:00,89.19,89.33,89.17,89.27,16000.0,61.0004,61.0961,60.9867,61.0551,16000.0
2012-07-31 09:40:00,89.24,89.34,89.19,89.25,18800.0,61.0346,61.103,61.0004,61.0414,18800.0
2012-07-31 09:45:00,89.29,89.3,89.08,89.16,20600.0,61.0688,61.0756,60.9251,60.9799,20600.0
2012-07-31 09:50:00,89.12,89.22,88.97,89.17,12600.0,60.9525,61.0209,60.8499,60.9867,12600.0
2012-07-31 09:55:00,89.16,89.21,89.02,89.19,15100.0,60.9799,61.0141,60.8841,61.0004,15100.0
2012-07-31 10:00:00,89.2,89.31,88.99,89.02,26700.0,61.0072,61.0825,60.8636,60.8841,26700.0
2012-07-31 10:05:00,89.06,89.18,89.03,89.15,12500.0,60.9115,60.9935,60.8909,60.973,12500.0
2012-07-31 10:10:00,89.14,89.25,89.04,89.18,11900.0,60.9662,61.0414,60.8978,60.9935,11900.0
2012-07-31 10:15:00,89.16,89.32,89.16,89.21,19400.0,60.9799,61.0893,60.9799,61.0141,19400.0
2012-07-31 10:20:00,89.23,89.32,89.22,89.28,11600.0,61.0277,61.0893,61.0209,61.0619,11600.0
2012-07-31 10:25:00,89.29,89.34,89.22,89.28,18400.0,61.0688,61.103,61.0209,61.0619,18400.0
2012-07-31 10:30:00,89.29,89.4,89.28,89.31,14800.0,61.0688,61.144,61.0619,61.0825,14800.0
2012-07-31 10:35:00,89.31,89.31,89.17,89.21,12300.0,61.0825,61.0825,60.9867,61.0141,12300.0
2012-07-31 10:40:00,89.21,89.3,89.21,89.3,8600.0,61.0141,61.0756,61.0141,61.0756,8600.0
2012-07-31 10:45:00,89.33,89.36,89.22,89.22,22100.0,61.0961,61.1166,61.0209,61.0209,22100.0
2012-07-31 10:50:00,89.23,89.24,89.17,89.22,9400.0,61.0277,61.0346,60.9867,61.0209,9400.0
2012-07-31 10:55:00,89.23,89.23,89.11,89.11,17500.0,61.0277,61.0277,60.9457,60.9457,17500.0
2012-07-31 11:00:00,89.13,89.21,89.12,89.14,10400.0,60.9593,61.0141,60.9525,60.9662,10400.0
2012-07-31 11:05:00,89.14,89.15,89.06,89.1,10000.0,60.9662,60.973,60.9115,60.9388,10000.0
2012-07-31 11:10:00,89.11,89.23,89.1,89.1,23900.0,60.9457,61.0277,60.9388,60.9388,23900.0
2012-07-31 11:15:00,89.09,89.18,89.05,89.18,6300.0,60.932,60.9935,60.9046,60.9935,6300.0
2012-07-31 11:20:00,89.19,89.28,89.19,89.26,23600.0,61.0004,61.0619,61.0004,61.0483,23600.0
2012-07-31 11:25:00,89.27,89.33,89.22,89.24,14100.0,61.0551,61.0961,61.0209,61.0346,14100.0
2012-07-31 11:30:00,89.26,89.31,89.25,89.29,10100.0,61.0483,61.0825,61.0414,61.0688,10100.0
2012-07-31 11:35:00,89.27,89.41,89.26,89.4,10200.0,61.0551,61.1508,61.0483,61.144,10200.0
2012-07-31 11:40:00,89.4,89.42,89.29,89.35,20900.0,61.144,61.1577,61.0688,61.1098,20900.0
2012-07-31 11:45:00,89.33,89.42,89.31,89.39,20600.0,61.0961,61.1577,61.0825,61.1372,20600.0
2012-07-31 11:50:00,89.4,89.42,89.35,89.35,31900.0,61.144,61.1577,61.1098,61.1098,31900.0
2012-07-31 11:55:00,89.35,89.38,89.29,89.33,30000.0,61.1098,61.1303,61.0688,61.0961,30000.0
2012-07-31 12:00:00,89.32,89.33,89.2,89.22,12700.0,61.0893,61.0961,61.0072,61.0209,12700.0
2012-07-31 12:05:00,89.22,89.28,89.18,89.18,11800.0,61.0209,61.0619,60.9935,60.9935,11800.0
2012-07-31 12:10:00,89.17,89.2,89.08,89.18,12000.0,60.9867,61.0072,60.9251,60.9935,12000.0
2012-07-31 12:15:00,89.16,89.18,89.11,89.12,6900.0,60.9799,60.9935,60.9457,60.9525,6900.0
2012-07-31 12:20:00,89.11,89.21,89.09,89.16,10800.0,60.9457,61.0141,60.932,60.9799,10800.0
2012-07-31 12:25:00,89.18,89.21,89.15,89.2,12200.0,60.9935,61.0141,60.973,61.0072,12200.0
2012-07-31 12:30:00,89.19,89.21,89.15,89.21,5200.0,61.0004,61.0141,60.973,61.0141,5200.0
2012-07-31 12:35:00,89.21,89.28,89.21,89.27,9400.0,61.0141,61.0619,61.0141,61.0551,9400.0
2012-07-31 12:40:00,89.27,89.28,89.19,89.2,8700.0,61.0551,61.0619,61.0004,61.0072,8700.0
2012-07-31 12:45:00,89.19,89.27,89.17,89.24,17200.0,61.0004,61.0551,60.9867,61.0346,17200.0
2012-07-31 12:50:00,89.24,89.3,89.2,89.21,69700.0,61.0346,61.0756,61.0072,61.0141,69700.0
2012-07-31 12:55:00,89.21,89.27,89.19,89.23,28200.0,61.0141,61.0551,61.0004,61.0277,28200.0
2012-07-31 13:00:00,89.22,89.26,89.21,89.24,8200.0,61.0209,61.0483,61.0141,61.0346,8200.0
2012-07-31 13:05:00,89.23,89.34,89.23,89.3,9300.0,61.0277,61.103,61.0277,61.0756,9300.0
2012-07-31 13:10:00,89.32,89.35,89.28,89.32,40500.0,61.0893,61.1098,61.0619,61.0893,40500.0
2012-07-31 13:15:00,89.3,89.33,89.3,89.31,16700.0,61.0756,61.0961,61.0756,61.0825,16700.0
2012-07-31 13:20:00,89.31,89.34,89.3,89.31,42500.0,61.0825,61.103,61.0756,61.0825,42500.0
2012-07-31 13:25:00,89.31,89.42,89.28,89.37,16100.0,61.0825,61.1577,61.0619,61.1235,16100.0
2012-07-31 13:30:00,89.39,89.41,89.37,89.39,5800.0,61.1372,61.1508,61.1235,61.1372,5800.0
2012-07-31 13:35:00,89.38,89.42,89.38,89.4,9600.0,61.1303,61.1577,61.1303,61.144,9600.0
2012-07-31 13:40:00,89.4,89.42,89.39,89.4,17800.0,61.144,61.1577,61.1372,61.144,17800.0
2012-07-31 13:45:00,89.41,89.41,89.38,89.4,15200.0,61.1508,61.1508,61.1303,61.144,15200.0
2012-07-31 13:50:00,89.39,89.41,89.39,89.41,24400.0,61.1372,61.1508,61.1372,61.1508,24400.0
2012-07-31 13:55:00,89.39,89.42,89.38,89.39,20800.0,61.1372,61.1577,61.1303,61.1372,20800.0
2012-07-31 14:00:00,89.39,89.48,89.38,89.45,36500.0,61.1372,61.1987,61.1303,61.1782,36500.0
2012-07-31 14:05:00,89.45,89.48,89.43,89.45,17600.0,61.1782,61.1987,61.1645,61.1782,17600.0
2012-07-31 14:10:00,89.45,89.49,89.43,89.45,26000.0,61.1782,61.2056,61.1645,61.1782,26000.0
2012-07-31 14:15:00,89.45,89.47,89.41,89.46,28600.0,61.1782,61.1919,61.1508,61.185,28600.0
2012-07-31 14:20:00,89.45,89.51,89.45,89.5,34400.0,61.1782,61.2192,61.1782,61.2124,34400.0
2012-07-31 14:25:00,89.5,89.5,89.45,89.5,11600.0,61.2124,61.2124,61.1782,61.2124,11600.0
2012-07-31 14:30:00,89.5,89.5,89.46,89.47,12100.0,61.2124,61.2124,61.185,61.1919,12100.0
2012-07-31 14:35:00,89.48,89.53,89.48,89.5,71700.0,61.1987,61.2329,61.1987,61.2124,71700.0
2012-07-31 14:40:00,89.51,89.56,89.5,89.55,57200.0,61.2192,61.2534,61.2124,61.2466,57200.0
2012-07-31 14:45:00,89.56,89.61,89.5,89.5,87600.0,61.2534,61.2876,61.2124,61.2124,87600.0
2012-07-31 14:50:00,89.5,89.61,89.5,89.61,33400.0,61.2124,61.2876,61.2124,61.2876,33400.0
2012-07-31 14:55:00,89.6,89.61,89.52,89.52,15900.0,61.2808,61.2876,61.2261,61.2261,15900.0
2012-07-31 15:00:00,89.52,89.53,89.47,89.48,79700.0,61.2261,61.2329,61.1919,61.1987,79700.0
2012-07-31 15:05:00,89.48,89.52,89.47,89.48,128400.0,61.1987,61.2261,61.1919,61.1987,128400.0
2012-07-31 15:10:00,89.48,89.5,89.47,89.49,30600.0,61.1987,61.2124,61.1919,61.2056,30600.0
2012-07-31 15:15:00,89.48,89.51,89.47,89.48,72000.0,61.1987,61.2192,61.1919,61.1987,72000.0
2012-07-31 15:20:00,89.48,89.49,89.47,89.48,26900.0,61.1987,61.2056,61.1919,61.1987,26900.0
2012-07-31 15:25:00,89.48,89.54,89.48,89.48,55300.0,61.1987,61.2398,61.1987,61.1987,55300.0
2012-07-31 15:30:00,89.48,89.5,89.43,89.45,55300.0,61.1987,61.2124,61.1645,61.1782,55300.0
2012-07-31 15:35:00,89.45,89.47,89.39,89.4,24200.0,61.1782,61.1919,61.1372,61.144,24200.0
2012-07-31 15:40:00,89.4,89.44,89.36,89.43,19800.0,61.144,61.1714,61.1166,61.1645,19800.0
2012-07-31 15:45:00,89.41,89.44,89.3,89.31,37900.0,61.1508,61.1714,61.0756,61.0825,37900.0
2012-07-31 15:50:00,89.31,89.38,89.3,89.32,35700.0,61.0825,61.1303,61.0756,61.0893,35700.0
2012-07-31 15:55:00,89.32,89.41,89.27,89.27,173900.0,61.0893,61.1508,61.0551,61.0551,173900.0
2012-08-01 09:30:00,89.86,90.0,89.14,89.36,44500.0,61.4586,61.5544,60.9662,61.1166,44500.0
2012-08-01 09:35:00,89.38,89.59,89.27,89.47,200700.0,61.1303,61.274,61.0551,61.1919,200700.0
2012-08-01 09:40:00,89.47,89.54,89.4,89.5,22700.0,61.1919,61.2398,61.144,61.2124,22700.0
2012-08-01 09:45:00,89.52,89.63,89.51,89.56,13000.0,61.2261,61.3013,61.2192,61.2534,13000.0
2012-08-01 09:50:00,89.55,89.62,89.52,89.61,16600.0,61.2466,61.2945,61.2261,61.2876,16600.0
2012-08-01 09:55:00,89.6,89.6,89.46,89.46,7800.0,61.2808,61.2808,61.185,61.185,7800.0
2012-08-01 10:00:00,89.45,89.57,89.3,89.51,18800.0,61.1782,61.2603,61.0756,61.2192,18800.0
2012-08-01 10:05:00,89.5,89.58,89.41,89.5,19500.0,61.2124,61.2671,61.1508,61.2124,19500.0
2012-08-01 10:10:00,89.51,89.51,89.28,89.32,29100.0,61.2192,61.2192,61.0619,61.0893,29100.0
2012-08-01 10:15:00,89.29,89.35,89.25,89.3,17800.0,61.0688,61.1098,61.0414,61.0756,17800.0
2012-08-01 10:20:00,89.31,89.36,89.24,89.26,23000.0,61.0825,61.1166,61.0346,61.0483,23000.0
2012-08-01 10:25:00,89.26,89.31,88.96,89.17,25900.0,61.0483,61.0825,60.8431,60.9867,25900.0
2012-08-01 10:30:00,89.2,89.28,89.09,89.12,25300.0,61.0072,61.0619,60.932,60.9525,25300.0
2012-08-01 10:35:00,89.14,89.25,89.13,89.2,33300.0,60.9662,61.0414,60.9593,61.0072,33300.0
2012-08-01 10:40:00,89.19,89.2,89.1,89.14,6500.0,61.0004,61.0072,60.9388,60.9662,6500.0
2012-08-01 10:45:00,89.15,89.25,89.14,89.18,17100.0,60.973,61.0414,60.9662,60.9935,17100.0
2012-08-01 10:50:00,89.18,89.31,89.17,89.3,31500.0,60.9935,61.0825,60.9867,61.0756,31500.0
2012-08-01 10:55:00,89.28,89.67,89.16,89.5,104100.0,61.0619,61.3287,60.9799,61.2124,104100.0
2012-08-01 11:00:00,89.5,89.54,89.41,89.49,30500.0,61.2124,61.2398,61.1508,61.2056,30500.0
2012-08-01 11:05:00,89.5,89.51,89.47,89.49,15600.0,61.2124,61.2192,61.1919,61.2056,15600.0
2012-08-01 11:10:00,89.51,89.53,89.37,89.43,22100.0,61.2192,61.2329,61.1235,61.1645,22100.0
2012-08-01 11:15:00,89.43,89.5,89.41,89.5,9900.0,61.1645,61.2124,61.1508,61.2124,9900.0
2012-08-01 11:20:00,89.47,89.49,89.36,89.38,20400.0,61.1919,61.2056,61.1166,61.1303,20400.0
2012-08-01 11:25:00,89.4,89.43,89.35,89.39,26000.0,61.144,61.1645,61.1098,61.1372,26000.0
2012-08-01 11:30:00,89.4,89.42,89.37,89.38,14100.0,61.144,61.1577,61.1235,61.1303,14100.0
2012-08-01 11:35:00,89.37,89.38,89.32,89.36,7200.0,61.1235,61.1303,61.0893,61.1166,7200.0
2012-08-01 11:40:00,89.36,89.47,89.35,89.41,16500.0,61.1166,61.1919,61.1098,61.1508,16500.0
2012-08-01 11:45:00,89.39,89.42,89.39,89.41,8500.0,61.1372,61.1577,61.1372,61.1508,8500.0
2012-08-01 11:50:00,89.4,89.42,89.39,89.4,13900.0,61.144,61.1577,61.1372,61.144,13900.0
2012-08-01 11:55:00,89.4,89.41,89.38,89.4,7000.0,61.144,61.1508,61.1303,61.144,7000.0
2012-08-01 12:00:00,89.41,89.41,89.38,89.4,10800.0,61.1508,61.1508,61.1303,61.144,10800.0
2012-08-01 12:05:00,89.39,89.41,89.39,89.4,20700.0,61.1372,61.1508,61.1372,61.144,20700.0
2012-08-01 12:10:00,89.4,89.41,89.38,89.39,12700.0,61.144,61.1508,61.1303,61.1372,12700.0
2012-08-01 12:15:00,89.4,89.4,89.34,89.35,6300.0,61.144,61.144,61.103,61.1098,6300.0
2012-08-01 12:20:00,89.34,89.4,89.25,89.33,18800.0,61.103,61.144,61.0414,61.0961,18800.0
2012-08-01 12:25:00,89.34,89.39,89.34,89.38,4800.0,61.103,61.1372,61.103,61.1303,4800.0
2012-08-01 12:30:00,89.39,89.42,89.38,89.39,20500.0,61.1372,61.1577,61.1303,61.1372,20500.0
2012-08-01 12:35:00,89.39,89.4,89.38,89.4,5900.0,61.1372,61.144,61.1303,61.144,5900.0
2012-08-01 12:40:00,89.41,89.41,89.35,89.4,5700.0,61.1508,61.1508,61.1098,61.144,5700.0
2012-08-01 12:45:00,89.4,89.4,89.32,89.32,9300.0,61.144,61.144,61.0893,61.0893,9300.0
2012-08-01 12:50:00,89.31,89.37,89.31,89.35,2200.0,61.0825,61.1235,61.0825,61.1098,2200.0
2012-08-01 12:55:00,89.36,89.41,89.36,89.39,11400.0,61.1166,61.1508,61.1166,61.1372,11400.0
2012-08-01 13:00:00,89.39,89.4,89.29,89.3,51500.0,61.1372,61.144,61.0688,61.0756,51500.0
2012-08-01 13:05:00,89.31,89.37,89.29,89.37,21700.0,61.0825,61.1235,61.0688,61.1235,21700.0
2012-08-01 13:10:00,89.36,89.37,89.31,89.33,7700.0,61.1166,61.1235,61.0825,61.0961,7700.0
2012-08-01 13:15:00,89.32,89.32,89.23,89.3,4300.0,61.0893,61.0893,61.0277,61.0756,4300.0
2012-08-01 13:20:00,89.31,89.39,89.31,89.38,8200.0,61.0825,61.1372,61.0825,61.1303,8200.0
2012-08-01 13:25:00,89.39,89.39,89.23,89.25,8600.0,61.1372,61.1372,61.0277,61.0414,8600.0
2012-08-01 13:30:00,89.25,89.28,89.23,89.26,17000.0,61.0414,61.0619,61.0277,61.0483,17000.0
2012-08-01 13:35:00,89.24,89.28,89.2,89.24,7300.0,61.0346,61.0619,61.0072,61.0346,7300.0
2012-08-01 13:40:00,89.23,89.26,89.21,89.24,6900.0,61.0277,61.0483,61.0141,61.0346,6900.0
2012-08-01 13:45:00,89.25,89.3,89.19,89.19,19700.0,61.0414,61.0756,61.0004,61.0004,19700.0
2012-08-01 13:50:00,89.2,89.26,89.18,89.25,10600.0,61.0072,61.0483,60.9935,61.0414,10600.0
2012-08-01 13:55:00,89.27,89.27,89.12,89.2,17800.0,61.0551,61.0551,60.9525,61.0072,17800.0
2012-08-01 14:00:00,89.2,89.24,89.16,89.24,30000.0,61.0072,61.0346,60.9799,61.0346,30000.0
2012-08-01 14:05:00,89.25,89.32,89.14,89.26,23900.0,61.0414,61.0893,60.9662,61.0483,23900.0
2012-08-01 14:10:00,89.24,89.29,88.8,89.05,59800.0,61.0346,61.0688,60.7336,60.9046,59800.0
2012-08-01 14:15:00,89.07,89.18,88.91,89.08,59000.0,60.9183,60.9935,60.8089,60.9251,59000.0
2012-08-01 14:20:00,89.05,89.23,89.01,89.07,25600.0,60.9046,61.0277,60.8773,60.9183,25600.0
2012-08-01 14:25:00,89.03,89.23,88.89,89.22,33700.0,60.8909,61.0277,60.7952,61.0209,33700.0
2012-08-01 14:30:00,89.25,89.25,89.0,89.0,16400.0,61.0414,61.0414,60.8704,60.8704,16400.0
2012-08-01 14:35:00,89.02,89.2,88.99,89.07,18100.0,60.8841,61.0072,60.8636,60.9183,18100.0
2012-08-01 14:40:00,89.07,89.19,89.02,89.13,7600.0,60.9183,61.0004,60.8841,60.9593,7600.0
2012-08-01 14:45:00,89.13,89.13,88.93,88.99,14000.0,60.9593,60.9593,60.8226,60.8636,14000.0
2012-08-01 14:50:00,89.0,89.09,88.91,88.98,18600.0,60.8704,60.932,60.8089,60.8568,18600.0
2012-08-01 14:55:00,89.0,89.12,88.97,89.12,15500.0,60.8704,60.9525,60.8499,60.9525,15500.0
2012-08-01 15:00:00,89.12,89.14,89.02,89.06,12100.0,60.9525,60.9662,60.8841,60.9115,12100.0
2012-08-01 15:05:00,89.09,89.23,89.09,89.23,11100.0,60.932,61.0277,60.932,61.0277,11100.0
2012-08-01 15:10:00,89.23,89.24,89.07,89.08,15100.0,61.0277,61.0346,60.9183,60.9251,15100.0
2012-08-01 15:15:00,89.06,89.17,89.06,89.14,10800.0,60.9115,60.9867,60.9115,60.9662,10800.0
2012-08-01 15:20:00,89.12,89.17,89.01,89.14,21300.0,60.9525,60.9867,60.8773,60.9662,21300.0
2012-08-01 15:25:00,89.15,89.26,89.11,89.25,20800.0,60.973,61.0483,60.9457,61.0414,20800.0
2012-08-01 15:30:00,89.21,89.28,89.13,89.15,17500.0,61.0141,61.0619,60.9593,60.973,17500.0
2012-08-01 15:35:00,89.15,89.23,89.1,89.16,20700.0,60.973,61.0277,60.9388,60.9799,20700.0
2012-08-01 15:40:00,89.15,89.19,89.09,89.1,14000.0,60.973,61.0004,60.932,60.9388,14000.0
2012-08-01 15:45:00,89.1,89.2,89.03,89.09,28700.0,60.9388,61.0072,60.8909,60.932,28700.0
2012-08-01 15:50:00,89.1,89.16,88.99,89.09,43300.0,60.9388,60.9799,60.8636,60.932,43300.0
2012-08-01 15:55:00,89.1,89.15,88.95,88.96,87500.0,60.9388,60.973,60.8362,60.8431,87500.0
2012-08-02 09:30:00,88.74,88.83,88.1,88.24,39300.0,60.6926,60.7542,60.2549,60.3506,39300.0
2012-08-02 09:35:00,88.2,88.36,88.01,88.06,14700.0,60.3233,60.4327,60.1933,60.2275,14700.0
2012-08-02 09:40:00,88.09,88.16,87.81,88.03,36800.0,60.248,60.2959,60.0565,60.207,36800.0
2012-08-02 09:45:00,88.1,88.23,88.03,88.2,10000.0,60.2549,60.3438,60.207,60.3233,10000.0
2012-08-02 09:50:00,88.16,88.25,88.04,88.24,37100.0,60.2959,60.3575,60.2139,60.3506,37100.0
2012-08-02 09:55:00,88.24,88.25,87.82,87.82,22000.0,60.3506,60.3575,60.0634,60.0634,22000.0
2012-08-02 10:00:00,87.82,88.0,87.76,87.86,20100.0,60.0634,60.1865,60.0223,60.0907,20100.0
2012-08-02 10:05:00,87.87,88.07,87.8,87.95,13100.0,60.0976,60.2344,60.0497,60.1523,13100.0
2012-08-02 10:10:00,87.95,88.04,87.9,87.98,6600.0,60.1523,60.2139,60.1181,60.1728,6600.0
2012-08-02 10:15:00,88.02,88.05,87.71,87.74,10800.0,60.2002,60.2207,59.9882,60.0087,10800.0
2012-08-02 10:20:00,87.76,87.9,87.76,87.9,14400.0,60.0223,60.1181,60.0223,60.1181,14400.0
2012-08-02 10:25:00,87.92,88.21,87.92,88.18,12800.0,60.1318,60.3301,60.1318,60.3096,12800.0
2012-08-02 10:30:00,88.18,88.18,88.0,88.01,17200.0,60.3096,60.3096,60.1865,60.1933,17200.0
2012-08-02 10:35:00,88.02,88.07,87.9,87.91,19100.0,60.2002,60.2344,60.1181,60.1249,19100.0
2012-08-02 10:40:00,87.9,87.99,87.87,87.98,7800.0,60.1181,60.1797,60.0976,60.1728,7800.0
2012-08-02 10:45:00,87.98,88.17,87.96,88.05,25100.0,60.1728,60.3028,60.1591,60.2207,25100.0
2012-08-02 10:50:00,88.05,88.09,87.85,87.88,11600.0,60.2207,60.248,60.0839,60.1044,11600.0
2012-08-02 10:55:00,87.87,87.87,87.57,87.61,12600.0,60.0976,60.0976,59.8924,59.9198,12600.0
2012-08-02 11:00:00,87.61,87.65,87.52,87.59,26300.0,59.9198,59.9471,59.8582,59.9061,26300.0
2012-08-02 11:05:00,87.62,87.68,87.57,87.61,10900.0,59.9266,59.9676,59.8924,59.9198,10900.0
2012-08-02 11:10:00,87.62,87.71,87.55,87.71,8900.0,59.9266,59.9882,59.8787,59.9882,8900.0
2012-08-02 11:15:00,87.73,87.74,87.5,87.64,19100.0,60.0018,60.0087,59.8445,59.9403,19100.0
2012-08-02 11:20:00,87.61,87.75,87.57,87.75,8300.0,59.9198,60.0155,59.8924,60.0155,8300.0
2012-08-02 11:25:00,87.7,87.95,87.67,87.88,15300.0,59.9813,60.1523,59.9608,60.1044,15300.0
2012-08-02 11:30:00,87.85,87.88,87.67,87.69,5600.0,60.0839,60.1044,59.9608,59.9745,5600.0
2012-08-02 11:35:00,87.64,87.72,87.55,87.55,12800.0,59.9403,59.995,59.8787,59.8787,12800.0
2012-08-02 11:40:00,87.57,87.62,87.56,87.57,7300.0,59.8924,59.9266,59.8856,59.8924,7300.0
2012-08-02 11:45:00,87.61,87.62,87.52,87.53,5200.0,59.9198,59.9266,59.8582,59.865,5200.0
2012-08-02 11:50:00,87.53,87.56,87.47,87.55,21800.0,59.865,59.8856,59.824,59.8787,21800.0
2012-08-02 11:55:00,87.51,87.75,87.51,87.73,9300.0,59.8514,60.0155,59.8514,60.0018,9300.0
2012-08-02 12:00:00,87.75,87.82,87.74,87.74,8200.0,60.0155,60.0634,60.0087,60.0087,8200.0
2012-08-02 12:05:00,87.74,87.74,87.62,87.66,2600.0,60.0087,60.0087,59.9266,59.954,2600.0
2012-08-02 12:10:00,87.66,87.7,87.62,87.64,4300.0,59.954,59.9813,59.9266,59.9403,4300.0
2012-08-02 12:15:00,87.64,87.7,87.6,87.65,5500.0,59.9403,59.9813,59.9129,59.9471,5500.0
2012-08-02 12:20:00,87.66,87.77,87.65,87.77,6300.0,59.954,60.0292,59.9471,60.0292,6300.0
2012-08-02 12:25:00,87.79,87.79,87.73,87.76,8300.0,60.0429,60.0429,60.0018,60.0223,8300.0
2012-08-02 12:30:00,87.76,87.79,87.48,87.57,13200.0,60.0223,60.0429,59.8308,59.8924,13200.0
2012-08-02 12:35:00,87.59,87.64,87.53,87.64,4400.0,59.9061,59.9403,59.865,59.9403,4400.0
2012-08-02 12:40:00,87.64,87.65,87.58,87.63,6000.0,59.9403,59.9471,59.8992,59.9334,6000.0
2012-08-02 12:45:00,87.62,87.67,87.59,87.63,4500.0,59.9266,59.9608,59.9061,59.9334,4500.0
2012-08-02 12:50:00,87.63,87.7,87.61,87.62,6300.0,59.9334,59.9813,59.9198,59.9266,6300.0
2012-08-02 12:55:00,87.61,87.87,87.6,87.83,8000.0,59.9198,60.0976,59.9129,60.0702,8000.0
2012-08-02 13:00:00,87.78,87.78,87.69,87.72,5600.0,60.036,60.036,59.9745,59.995,5600.0
2012-08-02 13:05:00,87.71,87.87,87.71,87.81,4500.0,59.9882,60.0976,59.9882,60.0565,4500.0
2012-08-02 13:10:00,87.84,87.92,87.79,87.81,3700.0,60.0771,60.1318,60.0429,60.0565,3700.0
2012-08-02 13:15:00,87.83,87.83,87.74,87.83,7000.0,60.0702,60.0702,60.0087,60.0702,7000.0
2012-08-02 13:20:00,87.81,87.81,87.75,87.75,12200.0,60.0565,60.0565,60.0155,60.0155,12200.0
2012-08-02 13:25:00,87.76,87.77,87.66,87.71,14400.0,60.0223,60.0292,59.954,59.9882,14400.0
2012-08-02 13:30:00,87.7,87.73,87.59,87.72,25300.0,59.9813,60.0018,59.9061,59.995,25300.0
2012-08-02 13:35:00,87.7,87.7,87.57,87.62,7900.0,59.9813,59.9813,59.8924,59.9266,7900.0
2012-08-02 13:40:00,87.65,87.69,87.6,87.62,6000.0,59.9471,59.9745,59.9129,59.9266,6000.0
2012-08-02 13:45:00,87.61,87.75,87.61,87.7,8800.0,59.9198,60.0155,59.9198,59.9813,8800.0
2012-08-02 13:50:00,87.69,87.8,87.67,87.73,30900.0,59.9745,60.0497,59.9608,60.0018,30900.0
2012-08-02 13:55:00,87.72,87.78,87.71,87.75,19600.0,59.995,60.036,59.9882,60.0155,19600.0
2012-08-02 14:00:00,87.75,87.79,87.69,87.77,21200.0,60.0155,60.0429,59.9745,60.0292,21200.0
2012-08-02 14:05:00,87.76,87.82,87.76,87.81,5300.0,60.0223,60.0634,60.0223,60.0565,5300.0
2012-08-02 14:10:00,87.82,87.84,87.77,87.82,10200.0,60.0634,60.0771,60.0292,60.0634,10200.0
2012-08-02 14:15:00,87.82,87.92,87.81,87.92,32300.0,60.0634,60.1318,60.0565,60.1318,32300.0
2012-08-02 14:20:00,87.91,87.99,87.89,87.98,7300.0,60.1249,60.1797,60.1113,60.1728,7300.0
2012-08-02 14:25:00,87.97,88.16,87.96,88.01,30300.0,60.166,60.2959,60.1591,60.1933,30300.0
2012-08-02 14:30:00,88.01,88.13,88.0,88.09,59100.0,60.1933,60.2754,60.1865,60.248,59100.0
2012-08-02 14:35:00,88.08,88.24,88.06,88.24,9900.0,60.2412,60.3506,60.2275,60.3506,9900.0
2012-08-02 14:40:00,88.24,88.25,88.06,88.06,6800.0,60.3506,60.3575,60.2275,60.2275,6800.0
2012-08-02 14:45:00,88.06,88.08,88.03,88.06,5400.0,60.2275,60.2412,60.207,60.2275,5400.0
2012-08-02 14:50:00,88.05,88.11,87.99,87.99,13400.0,60.2207,60.2617,60.1797,60.1797,13400.0
2012-08-02 14:55:00,88.0,88.12,88.0,88.12,6900.0,60.1865,60.2686,60.1865,60.2686,6900.0
2012-08-02 15:00:00,88.12,88.25,88.12,88.23,7900.0,60.2686,60.3575,60.2686,60.3438,7900.0
2012-08-02 15:05:00,88.24,88.25,88.15,88.17,11300.0,60.3506,60.3575,60.2891,60.3028,11300.0
2012-08-02 15:10:00,88.17,88.2,88.11,88.15,8100.0,60.3028,60.3233,60.2617,60.2891,8100.0
2012-08-02 15:15:00,88.13,88.16,88.07,88.13,43000.0,60.2754,60.2959,60.2344,60.2754,43000.0
2012-08-02 15:20:00,88.13,88.21,88.13,88.16,13000.0,60.2754,60.3301,60.2754,60.2959,13000.0
2012-08-02 15:25:00,88.18,88.21,88.08,88.09,9600.0,60.3096,60.3301,60.2412,60.248,9600.0
2012-08-02 15:30:00,88.08,88.29,88.08,88.23,13300.0,60.2412,60.3848,60.2412,60.3438,13300.0
2012-08-02 15:35:00,88.22,88.3,88.17,88.24,30900.0,60.337,60.3917,60.3028,60.3506,30900.0
2012-08-02 15:40:00,88.23,88.34,88.15,88.29,33100.0,60.3438,60.419,60.2891,60.3848,33100.0
2012-08-02 15:45:00,88.3,88.38,88.22,88.32,25900.0,60.3917,60.4464,60.337,60.4054,25900.0
2012-08-02 15:50:00,88.3,88.35,88.22,88.33,29300.0,60.3917,60.4259,60.337,60.4122,29300.0
2012-08-02 15:55:00,88.37,88.5,88.36,88.43,133000.0,60.4396,60.5285,60.4327,60.4806,133000.0
2012-08-03 09:30:00,89.43,89.56,89.14,89.33,34100.0,61.1645,61.2534,60.9662,61.0961,34100.0
2012-08-03 09:35:00,89.25,89.27,88.93,89.01,26200.0,61.0414,61.0551,60.8226,60.8773,26200.0
2012-08-03 09:40:00,88.98,89.29,88.97,89.09,22100.0,60.8568,61.0688,60.8499,60.932,22100.0
2012-08-03 09:45:00,89.07,89.3,89.04,89.27,21800.0,60.9183,61.0756,60.8978,61.0551,21800.0
2012-08-03 09:50:00,89.3,89.37,89.19,89.29,18400.0,61.0756,61.1235,61.0004,61.0688,18400.0
2012-08-03 09:55:00,89.31,89.36,89.2,89.23,12000.0,61.0825,61.1166,61.0072,61.0277,12000.0
2012-08-03 10:00:00,89.25,89.29,89.02,89.08,19600.0,61.0414,61.0688,60.8841,60.9251,19600.0
2012-08-03 10:05:00,89.08,89.43,89.05,89.27,12200.0,60.9251,61.1645,60.9046,61.0551,12200.0
2012-08-03 10:10:00,89.28,89.34,89.25,89.3,8200.0,61.0619,61.103,61.0414,61.0756,8200.0
2012-08-03 10:15:00,89.3,89.43,89.28,89.29,15200.0,61.0756,61.1645,61.0619,61.0688,15200.0
2012-08-03 10:20:00,89.3,89.44,89.3,89.42,12500.0,61.0756,61.1714,61.0756,61.1577,12500.0
2012-08-03 10:25:00,89.39,89.43,89.3,89.34,10900.0,61.1372,61.1645,61.0756,61.103,10900.0
2012-08-03 10:30:00,89.37,89.37,89.04,89.04,24900.0,61.1235,61.1235,60.8978,60.8978,24900.0
2012-08-03 10:35:00,89.05,89.05,88.83,88.83,44600.0,60.9046,60.9046,60.7542,60.7542,44600.0
2012-08-03 10:40:00,88.8,88.94,88.77,88.91,36000.0,60.7336,60.8294,60.7131,60.8089,36000.0
2012-08-03 10:45:00,88.92,88.93,88.65,88.67,44100.0,60.8157,60.8226,60.6311,60.6447,44100.0
2012-08-03 10:50:00,88.67,88.83,88.47,88.83,37700.0,60.6447,60.7542,60.5079,60.7542,37700.0
2012-08-03 10:55:00,88.86,88.96,88.84,88.93,14100.0,60.7747,60.8431,60.761,60.8226,14100.0
2012-08-03 11:00:00,88.93,89.02,88.93,88.93,10500.0,60.8226,60.8841,60.8226,60.8226,10500.0
2012-08-03 11:05:00,88.96,88.96,88.86,88.88,6100.0,60.8431,60.8431,60.7747,60.7884,6100.0
2012-08-03 11:10:00,88.86,89.09,88.83,88.99,17200.0,60.7747,60.932,60.7542,60.8636,17200.0
2012-08-03 11:15:00,89.0,89.0,88.86,88.87,6900.0,60.8704,60.8704,60.7747,60.7815,6900.0
2012-08-03 11:20:00,88.84,88.88,88.84,88.85,3600.0,60.761,60.7884,60.761,60.7678,3600.0
2012-08-03 11:25:00,88.86,88.98,88.85,88.96,4900.0,60.7747,60.8568,60.7678,60.8431,4900.0
2012-08-03 11:30:00,88.96,88.99,88.92,88.98,11700.0,60.8431,60.8636,60.8157,60.8568,11700.0
2012-08-03 11:35:00,88.99,89.11,88.96,88.96,8600.0,60.8636,60.9457,60.8431,60.8431,8600.0
2012-08-03 11:40:00,88.99,88.99,88.91,88.91,7300.0,60.8636,60.8636,60.8089,60.8089,7300.0
2012-08-03 11:45:00,88.93,88.94,88.85,88.89,7800.0,60.8226,60.8294,60.7678,60.7952,7800.0
2012-08-03 11:50:00,88.88,88.93,88.86,88.9,13200.0,60.7884,60.8226,60.7747,60.802,13200.0
2012-08-03 11:55:00,88.91,89.0,88.88,88.99,6500.0,60.8089,60.8704,60.7884,60.8636,6500.0
2012-08-03 12:00:00,89.05,89.13,88.97,89.07,5800.0,60.9046,60.9593,60.8499,60.9183,5800.0
2012-08-03 12:05:00,89.06,89.15,89.06,89.14,7800.0,60.9115,60.973,60.9115,60.9662,7800.0
2012-08-03 12:10:00,89.12,89.16,89.07,89.11,5400.0,60.9525,60.9799,60.9183,60.9457,5400.0
2012-08-03 12:15:00,89.12,89.13,89.09,89.11,3500.0,60.9525,60.9593,60.932,60.9457,3500.0
2012-08-03 12:20:00,89.15,89.18,89.12,89.16,2100.0,60.973,60.9935,60.9525,60.9799,2100.0
2012-08-03 12:25:00,89.17,89.36,89.15,89.33,7700.0,60.9867,61.1166,60.973,61.0961,7700.0
2012-08-03 12:30:00,89.34,89.36,89.31,89.33,5400.0,61.103,61.1166,61.0825,61.0961,5400.0
2012-08-03 12:35:00,89.32,89.36,89.27,89.33,3500.0,61.0893,61.1166,61.0551,61.0961,3500.0
2012-08-03 12:40:00,89.33,89.37,89.33,89.33,5200.0,61.0961,61.1235,61.0961,61.0961,5200.0
2012-08-03 12:45:00,89.34,89.38,89.32,89.36,2100.0,61.103,61.1303,61.0893,61.1166,2100.0
2012-08-03 12:50:00,89.37,89.37,89.34,89.37,3600.0,61.1235,61.1235,61.103,61.1235,3600.0
2012-08-03 12:55:00,89.36,89.38,89.34,89.37,3500.0,61.1166,61.1303,61.103,61.1235,3500.0
2012-08-03 13:00:00,89.36,89.38,89.36,89.37,4000.0,61.1166,61.1303,61.1166,61.1235,4000.0
2012-08-03 13:05:00,89.37,89.38,89.34,89.36,3600.0,61.1235,61.1303,61.103,61.1166,3600.0
2012-08-03 13:10:00,89.35,89.49,89.35,89.48,8700.0,61.1098,61.2056,61.1098,61.1987,8700.0
2012-08-03 13:15:00,89.48,89.49,89.46,89.46,3300.0,61.1987,61.2056,61.185,61.185,3300.0
2012-08-03 13:20:00,89.48,89.49,89.45,89.48,5400.0,61.1987,61.2056,61.1782,61.1987,5400.0
2012-08-03 13:25:00,89.46,89.49,89.4,89.41,6400.0,61.185,61.2056,61.144,61.1508,6400.0
2012-08-03 13:30:00,89.4,89.42,89.35,89.39,5500.0,61.144,61.1577,61.1098,61.1372,5500.0
2012-08-03 13:35:00,89.4,89.41,89.31,89.38,12600.0,61.144,61.1508,61.0825,61.1303,12600.0
2012-08-03 13:40:00,89.39,89.42,89.37,89.37,5000.0,61.1372,61.1577,61.1235,61.1235,5000.0
2012-08-03 13:45:00,89.38,89.4,89.36,89.4,4900.0,61.1303,61.144,61.1166,61.144,4900.0
2012-08-03 13:50:00,89.4,89.42,89.35,89.37,4000.0,61.144,61.1577,61.1098,61.1235,4000.0
2012-08-03 13:55:00,89.35,89.41,89.35,89.39,6700.0,61.1098,61.1508,61.1098,61.1372,6700.0
2012-08-03 14:00:00,89.4,89.47,89.37,89.47,10500.0,61.144,61.1919,61.1235,61.1919,10500.0
2012-08-03 14:05:00,89.45,89.54,89.45,89.45,11500.0,61.1782,61.2398,61.1782,61.1782,11500.0
2012-08-03 14:10:00,89.45,89.48,89.42,89.46,7800.0,61.1782,61.1987,61.1577,61.185,7800.0
2012-08-03 14:15:00,89.45,89.46,89.4,89.43,10400.0,61.1782,61.185,61.144,61.1645,10400.0
2012-08-03 14:20:00,89.45,89.53,89.45,89.49,8000.0,61.1782,61.2329,61.1782,61.2056,8000.0
2012-08-03 14:25:00,89.49,89.5,89.41,89.43,5800.0,61.2056,61.2124,61.1508,61.1645,5800.0
2012-08-03 14:30:00,89.46,89.46,89.34,89.34,3900.0,61.185,61.185,61.103,61.103,3900.0
2012-08-03 14:35:00,89.36,89.4,89.34,89.34,10300.0,61.1166,61.144,61.103,61.103,10300.0
2012-08-03 14:40:00,89.33,89.36,89.25,89.36,14600.0,61.0961,61.1166,61.0414,61.1166,14600.0
2012-08-03 14:45:00,89.36,89.4,89.35,89.4,5600.0,61.1166,61.144,61.1098,61.144,5600.0
2012-08-03 14:50:00,89.4,89.45,89.38,89.44,12800.0,61.144,61.1782,61.1303,61.1714,12800.0
2012-08-03 14:55:00,89.44,89.44,89.36,89.39,5200.0,61.1714,61.1714,61.1166,61.1372,5200.0
2012-08-03 15:00:00,89.39,89.48,89.38,89.47,5700.0,61.1372,61.1987,61.1303,61.1919,5700.0
2012-08-03 15:05:00,89.45,89.49,89.44,89.48,6000.0,61.1782,61.2056,61.1714,61.1987,6000.0
2012-08-03 15:10:00,89.48,89.5,89.42,89.42,18300.0,61.1987,61.2124,61.1577,61.1577,18300.0
2012-08-03 15:15:00,89.41,89.42,89.36,89.37,5800.0,61.1508,61.1577,61.1166,61.1235,5800.0
2012-08-03 15:20:00,89.38,89.44,89.38,89.4,11400.0,61.1303,61.1714,61.1303,61.144,11400.0
2012-08-03 15:25:00,89.42,89.43,89.36,89.37,5500.0,61.1577,61.1645,61.1166,61.1235,5500.0
2012-08-03 15:30:00,89.36,89.37,89.26,89.27,18400.0,61.1166,61.1235,61.0483,61.0551,18400.0
2012-08-03 15:35:00,89.29,89.35,89.16,89.25,21500.0,61.0688,61.1098,60.9799,61.0414,21500.0
2012-08-03 15:40:00,89.26,89.32,89.25,89.3,18700.0,61.0483,61.0893,61.0414,61.0756,18700.0
2012-08-03 15:45:00,89.31,89.42,89.28,89.42,25700.0,61.0825,61.1577,61.0619,61.1577,25700.0
2012-08-03 15:50:00,89.42,89.42,89.23,89.23,22600.0,61.1577,61.1577,61.0277,61.0277,22600.0
2012-08-03 15:55:00,89.23,89.39,89.18,89.38,44200.0,61.0277,61.1372,60.9935,61.1303,44200.0
2012-08-06 09:30:00,89.61,89.7,89.45,89.67,24100.0,61.2876,61.3492,61.1782,61.3287,24100.0
2012-08-06 09:35:00,89.7,89.7,89.04,89.24,18400.0,61.3492,61.3492,60.8978,61.0346,18400.0
2012-08-06 09:40:00,89.23,89.34,89.19,89.19,4300.0,61.0277,61.103,61.0004,61.0004,4300.0
2012-08-06 09:45:00,89.2,89.62,89.19,89.51,14200.0,61.0072,61.2945,61.0004,61.2192,14200.0
2012-08-06 09:50:00,89.57,89.74,89.57,89.64,10100.0,61.2603,61.3765,61.2603,61.3082,10100.0
2012-08-06 09:55:00,89.63,89.63,89.37,89.37,6900.0,61.3013,61.3013,61.1235,61.1235,6900.0
2012-08-06 10:00:00,89.37,89.59,89.37,89.48,5400.0,61.1235,61.274,61.1235,61.1987,5400.0
2012-08-06 10:05:00,89.48,89.57,89.48,89.53,3500.0,61.1987,61.2603,61.1987,61.2329,3500.0
2012-08-06 10:10:00,89.53,89.74,89.53,89.69,5600.0,61.2329,61.3765,61.2329,61.3423,5600.0
2012-08-06 10:15:00,89.69,89.77,89.64,89.76,10600.0,61.3423,61.3971,61.3082,61.3902,10600.0
2012-08-06 10:20:00,89.76,89.84,89.71,89.74,10400.0,61.3902,61.4449,61.356,61.3765,10400.0
2012-08-06 10:25:00,89.72,89.72,89.53,89.63,8600.0,61.3629,61.3629,61.2329,61.3013,8600.0
2012-08-06 10:30:00,89.63,89.73,89.63,89.63,9700.0,61.3013,61.3697,61.3013,61.3013,9700.0
2012-08-06 10:35:00,89.67,89.77,89.65,89.67,6900.0,61.3287,61.3971,61.315,61.3287,6900.0
2012-08-06 10:40:00,89.67,89.68,89.58,89.6,6700.0,61.3287,61.3355,61.2671,61.2808,6700.0
2012-08-06 10:45:00,89.59,89.61,89.41,89.45,10200.0,61.274,61.2876,61.1508,61.1782,10200.0
2012-08-06 10:50:00,89.45,89.55,89.45,89.46,10100.0,61.1782,61.2466,61.1782,61.185,10100.0
2012-08-06 10:55:00,89.49,89.49,89.37,89.37,6600.0,61.2056,61.2056,61.1235,61.1235,6600.0
2012-08-06 11:00:00,89.37,89.45,89.33,89.43,6300.0,61.1235,61.1782,61.0961,61.1645,6300.0
2012-08-06 11:05:00,89.43,89.44,89.35,89.35,5800.0,61.1645,61.1714,61.1098,61.1098,5800.0
2012-08-06 11:10:00,89.35,89.35,89.26,89.31,7000.0,61.1098,61.1098,61.0483,61.0825,7000.0
2012-08-06 11:15:00,89.31,89.31,89.14,89.25,7400.0,61.0825,61.0825,60.9662,61.0414,7400.0
2012-08-06 11:20:00,89.26,89.28,89.13,89.15,9400.0,61.0483,61.0619,60.9593,60.973,9400.0
2012-08-06 11:25:00,89.17,89.22,89.06,89.13,7600.0,60.9867,61.0209,60.9115,60.9593,7600.0
2012-08-06 11:30:00,89.06,89.09,89.02,89.05,6000.0,60.9115,60.932,60.8841,60.9046,6000.0
2012-08-06 11:35:00,89.06,89.12,89.05,89.06,6100.0,60.9115,60.9525,60.9046,60.9115,6100.0
2012-08-06 11:40:00,89.09,89.14,89.09,89.12,4200.0,60.932,60.9662,60.932,60.9525,4200.0
2012-08-06 11:45:00,89.1,89.12,89.04,89.05,6500.0,60.9388,60.9525,60.8978,60.9046,6500.0
2012-08-06 11:50:00,89.06,89.08,89.06,89.08,1200.0,60.9115,60.9251,60.9115,60.9251,1200.0
2012-08-06 11:55:00,89.06,89.11,89.04,89.08,21400.0,60.9115,60.9457,60.8978,60.9251,21400.0
2012-08-06 12:00:00,89.09,89.11,89.07,89.08,7100.0,60.932,60.9457,60.9183,60.9251,7100.0
2012-08-06 12:05:00,89.08,89.13,89.06,89.1,15300.0,60.9251,60.9593,60.9115,60.9388,15300.0
2012-08-06 12:10:00,89.09,89.12,89.08,89.09,4100.0,60.932,60.9525,60.9251,60.932,4100.0
2012-08-06 12:15:00,89.13,89.15,89.12,89.13,6000.0,60.9593,60.973,60.9525,60.9593,6000.0
2012-08-06 12:20:00,89.13,89.18,89.13,89.16,1400.0,60.9593,60.9935,60.9593,60.9799,1400.0
2012-08-06 12:25:00,89.16,89.18,89.03,89.18,19900.0,60.9799,60.9935,60.8909,60.9935,19900.0
2012-08-06 12:30:00,89.19,89.25,89.18,89.24,2600.0,61.0004,61.0414,60.9935,61.0346,2600.0
2012-08-06 12:35:00,89.24,89.28,89.23,89.28,2000.0,61.0346,61.0619,61.0277,61.0619,2000.0
2012-08-06 12:40:00,89.27,89.29,89.22,89.28,11400.0,61.0551,61.0688,61.0209,61.0619,11400.0
2012-08-06 12:45:00,89.25,89.32,89.23,89.31,2600.0,61.0414,61.0893,61.0277,61.0825,2600.0
2012-08-06 12:50:00,89.3,89.36,89.3,89.36,1700.0,61.0756,61.1166,61.0756,61.1166,1700.0
2012-08-06 12:55:00,89.37,89.37,89.32,89.32,4000.0,61.1235,61.1235,61.0893,61.0893,4000.0
2012-08-06 13:00:00,89.32,89.34,89.31,89.32,2300.0,61.0893,61.103,61.0825,61.0893,2300.0
2012-08-06 13:05:00,89.3,89.32,89.28,89.32,2500.0,61.0756,61.0893,61.0619,61.0893,2500.0
2012-08-06 13:10:00,89.34,89.36,89.33,89.36,3000.0,61.103,61.1166,61.0961,61.1166,3000.0
2012-08-06 13:15:00,89.38,89.42,89.34,89.42,13300.0,61.1303,61.1577,61.103,61.1577,13300.0
2012-08-06 13:20:00,89.41,89.43,89.38,89.42,4500.0,61.1508,61.1645,61.1303,61.1577,4500.0
2012-08-06 13:25:00,89.4,89.41,89.33,89.33,2300.0,61.144,61.1508,61.0961,61.0961,2300.0
2012-08-06 13:30:00,89.34,89.36,89.3,89.33,4400.0,61.103,61.1166,61.0756,61.0961,4400.0
2012-08-06 13:35:00,89.32,89.32,89.23,89.24,4400.0,61.0893,61.0893,61.0277,61.0346,4400.0
2012-08-06 13:40:00,89.23,89.33,89.23,89.32,8900.0,61.0277,61.0961,61.0277,61.0893,8900.0
2012-08-06 13:45:00,89.34,89.34,89.27,89.27,2100.0,61.103,61.103,61.0551,61.0551,2100.0
2012-08-06 13:50:00,89.26,89.28,89.2,89.25,3200.0,61.0483,61.0619,61.0072,61.0414,3200.0
2012-08-06 13:55:00,89.27,89.29,89.22,89.26,9500.0,61.0551,61.0688,61.0209,61.0483,9500.0
2012-08-06 14:00:00,89.27,89.29,89.24,89.29,7900.0,61.0551,61.0688,61.0346,61.0688,7900.0
2012-08-06 14:05:00,89.29,89.31,89.2,89.28,17900.0,61.0688,61.0825,61.0072,61.0619,17900.0
2012-08-06 14:10:00,89.28,89.34,89.28,89.32,2200.0,61.0619,61.103,61.0619,61.0893,2200.0
2012-08-06 14:15:00,89.31,89.33,89.2,89.29,6300.0,61.0825,61.0961,61.0072,61.0688,6300.0
2012-08-06 14:20:00,89.28,89.32,89.24,89.3,21300.0,61.0619,61.0893,61.0346,61.0756,21300.0
2012-08-06 14:25:00,89.28,89.29,89.2,89.21,12100.0,61.0619,61.0688,61.0072,61.0141,12100.0
2012-08-06 14:30:00,89.21,89.26,89.2,89.26,23200.0,61.0141,61.0483,61.0072,61.0483,23200.0
2012-08-06 14:35:00,89.26,89.28,89.23,89.27,25500.0,61.0483,61.0619,61.0277,61.0551,25500.0
2012-08-06 14:40:00,89.26,89.27,89.21,89.26,5500.0,61.0483,61.0551,61.0141,61.0483,5500.0
2012-08-06 14:45:00,89.25,89.27,89.21,89.27,10800.0,61.0414,61.0551,61.0141,61.0551,10800.0
2012-08-06 14:50:00,89.26,89.27,89.16,89.19,14900.0,61.0483,61.0551,60.9799,61.0004,14900.0
2012-08-06 14:55:00,89.18,89.2,89.13,89.2,7600.0,60.9935,61.0072,60.9593,61.0072,7600.0
2012-08-06 15:00:00,89.2,89.22,89.19,89.22,8000.0,61.0072,61.0209,61.0004,61.0209,8000.0
2012-08-06 15:05:00,89.21,89.21,89.14,89.15,13100.0,61.0141,61.0141,60.9662,60.973,13100.0
2012-08-06 15:10:00,89.15,89.24,89.15,89.24,21100.0,60.973,61.0346,60.973,61.0346,21100.0
2012-08-06 15:15:00,89.22,89.25,89.19,89.2,17700.0,61.0209,61.0414,61.0004,61.0072,17700.0
2012-08-06 15:20:00,89.19,89.25,89.16,89.22,20200.0,61.0004,61.0414,60.9799,61.0209,20200.0
2012-08-06 15:25:00,89.22,89.26,89.22,89.25,8600.0,61.0209,61.0483,61.0209,61.0414,8600.0
2012-08-06 15:30:00,89.26,89.3,89.21,89.3,11200.0,61.0483,61.0756,61.0141,61.0756,11200.0
2012-08-06 15:35:00,89.3,89.3,89.21,89.26,7800.0,61.0756,61.0756,61.0141,61.0483,7800.0
2012-08-06 15:40:00,89.24,89.25,89.19,89.19,13200.0,61.0346,61.0414,61.0004,61.0004,13200.0
2012-08-06 15:45:00,89.19,89.24,89.05,89.08,33300.0,61.0004,61.0346,60.9046,60.9251,33300.0
2012-08-06 15:50:00,89.06,89.13,89.03,89.12,26300.0,60.9115,60.9593,60.8909,60.9525,26300.0
2012-08-06 15:55:00,89.1,89.13,88.94,88.96,48900.0,60.9388,60.9593,60.8294,60.8431,48900.0
2012-08-07 09:30:00,89.44,89.46,89.19,89.46,27900.0,61.1714,61.185,61.0004,61.185,27900.0
2012-08-07 09:35:00,89.48,89.48,89.12,89.12,9000.0,61.1987,61.1987,60.9525,60.9525,9000.0
2012-08-07 09:40:00,89.15,89.27,89.13,89.2,5600.0,60.973,61.0551,60.9593,61.0072,5600.0
2012-08-07 09:45:00,89.33,89.43,89.31,89.41,13100.0,61.0961,61.1645,61.0825,61.1508,13100.0
2012-08-07 09:50:00,89.41,89.49,89.3,89.47,15600.0,61.1508,61.2056,61.0756,61.1919,15600.0
2012-08-07 09:55:00,89.48,89.49,89.4,89.46,7100.0,61.1987,61.2056,61.144,61.185,7100.0
2012-08-07 10:00:00,89.46,89.52,89.37,89.52,10400.0,61.185,61.2261,61.1235,61.2261,10400.0
2012-08-07 10:05:00,89.51,89.59,89.4,89.4,13600.0,61.2192,61.274,61.144,61.144,13600.0
2012-08-07 10:10:00,89.4,89.46,89.36,89.38,25700.0,61.144,61.185,61.1166,61.1303,25700.0
2012-08-07 10:15:00,89.39,89.41,89.35,89.39,18600.0,61.1372,61.1508,61.1098,61.1372,18600.0
2012-08-07 10:20:00,89.4,89.49,89.4,89.47,10000.0,61.144,61.2056,61.144,61.1919,10000.0
2012-08-07 10:25:00,89.48,89.48,89.41,89.47,23100.0,61.1987,61.1987,61.1508,61.1919,23100.0
2012-08-07 10:30:00,89.46,89.58,89.46,89.53,31700.0,61.185,61.2671,61.185,61.2329,31700.0
2012-08-07 10:35:00,89.54,89.55,89.47,89.5,12300.0,61.2398,61.2466,61.1919,61.2124,12300.0
2012-08-07 10:40:00,89.51,89.6,89.49,89.6,23500.0,61.2192,61.2808,61.2056,61.2808,23500.0
2012-08-07 10:45:00,89.62,89.64,89.58,89.64,9200.0,61.2945,61.3082,61.2671,61.3082,9200.0
2012-08-07 10:50:00,89.65,89.75,89.62,89.68,13100.0,61.315,61.3834,61.2945,61.3355,13100.0
2012-08-07 10:55:00,89.64,89.72,89.63,89.72,10500.0,61.3082,61.3629,61.3013,61.3629,10500.0
2012-08-07 11:00:00,89.73,89.78,89.67,89.72,9800.0,61.3697,61.4039,61.3287,61.3629,9800.0
2012-08-07 11:05:00,89.69,89.69,89.59,89.64,9400.0,61.3423,61.3423,61.274,61.3082,9400.0
2012-08-07 11:10:00,89.63,89.72,89.63,89.68,6800.0,61.3013,61.3629,61.3013,61.3355,6800.0
2012-08-07 11:15:00,89.7,89.83,89.65,89.82,10500.0,61.3492,61.4381,61.315,61.4313,10500.0
2012-08-07 11:20:00,89.81,89.88,89.81,89.86,11700.0,61.4244,61.4723,61.4244,61.4586,11700.0
2012-08-07 11:25:00,89.87,89.93,89.84,89.92,14000.0,61.4655,61.5065,61.4449,61.4997,14000.0
2012-08-07 11:30:00,89.92,89.93,89.87,89.88,12000.0,61.4997,61.5065,61.4655,61.4723,12000.0
2012-08-07 11:35:00,89.88,89.91,89.85,89.91,7200.0,61.4723,61.4928,61.4518,61.4928,7200.0
2012-08-07 11:40:00,89.91,89.97,89.89,89.96,19800.0,61.4928,61.5338,61.4791,61.527,19800.0
2012-08-07 11:45:00,89.97,90.0,89.96,90.0,13100.0,61.5338,61.5544,61.527,61.5544,13100.0
2012-08-07 11:50:00,89.98,90.0,89.96,90.0,10600.0,61.5407,61.5544,61.527,61.5544,10600.0
2012-08-07 11:55:00,89.99,90.0,89.98,90.0,13300.0,61.5475,61.5544,61.5407,61.5544,13300.0
2012-08-07 12:00:00,89.99,90.0,89.97,89.98,10800.0,61.5475,61.5544,61.5338,61.5407,10800.0
2012-08-07 12:05:00,89.99,90.0,89.96,89.98,13000.0,61.5475,61.5544,61.527,61.5407,13000.0
2012-08-07 12:10:00,89.97,89.99,89.97,89.99,4100.0,61.5338,61.5475,61.5338,61.5475,4100.0
2012-08-07 12:15:00,89.99,90.0,89.96,89.99,17300.0,61.5475,61.5544,61.527,61.5475,17300.0
2012-08-07 12:20:00,89.98,90.0,89.98,90.0,10200.0,61.5407,61.5544,61.5407,61.5544,10200.0
2012-08-07 12:25:00,90.0,90.0,89.97,89.99,16200.0,61.5544,61.5544,61.5338,61.5475,16200.0
2012-08-07 12:30:00,89.99,90.0,89.99,90.0,3500.0,61.5475,61.5544,61.5475,61.5544,3500.0
2012-08-07 12:35:00,90.0,90.1,89.98,90.1,53000.0,61.5544,61.6228,61.5407,61.6228,53000.0
2012-08-07 12:40:00,90.09,90.17,90.04,90.17,23500.0,61.6159,61.6706,61.5817,61.6706,23500.0
2012-08-07 12:45:00,90.16,90.19,90.11,90.17,32900.0,61.6638,61.6843,61.6296,61.6706,32900.0
2012-08-07 12:50:00,90.18,90.23,90.17,90.21,11200.0,61.6775,61.7117,61.6706,61.698,11200.0
2012-08-07 12:55:00,90.22,90.25,90.21,90.23,8200.0,61.7048,61.7254,61.698,61.7117,8200.0
2012-08-07 13:00:00,90.24,90.25,90.14,90.17,16400.0,61.7185,61.7254,61.6501,61.6706,16400.0
2012-08-07 13:05:00,90.17,90.2,90.13,90.2,9200.0,61.6706,61.6912,61.6433,61.6912,9200.0
2012-08-07 13:10:00,90.2,90.25,90.2,90.23,11700.0,61.6912,61.7254,61.6912,61.7117,11700.0
2012-08-07 13:15:00,90.23,90.29,90.23,90.27,13800.0,61.7117,61.7527,61.7117,61.739,13800.0
2012-08-07 13:20:00,90.27,90.28,90.22,90.23,6100.0,61.739,61.7459,61.7048,61.7117,6100.0
2012-08-07 13:25:00,90.24,90.26,90.23,90.26,7300.0,61.7185,61.7322,61.7117,61.7322,7300.0
2012-08-07 13:30:00,90.26,90.27,90.24,90.27,5800.0,61.7322,61.739,61.7185,61.739,5800.0
2012-08-07 13:35:00,90.27,90.29,90.27,90.29,9300.0,61.739,61.7527,61.739,61.7527,9300.0
2012-08-07 13:40:00,90.29,90.33,90.28,90.31,11500.0,61.7527,61.7801,61.7459,61.7664,11500.0
2012-08-07 13:45:00,90.3,90.34,90.29,90.33,8200.0,61.7595,61.7869,61.7527,61.7801,8200.0
2012-08-07 13:50:00,90.32,90.36,90.3,90.36,8800.0,61.7732,61.8006,61.7595,61.8006,8800.0
2012-08-07 13:55:00,90.36,90.41,90.35,90.41,9700.0,61.8006,61.8348,61.7937,61.8348,9700.0
2012-08-07 14:00:00,90.41,90.43,90.4,90.43,13800.0,61.8348,61.8485,61.8279,61.8485,13800.0
2012-08-07 14:05:00,90.42,90.5,90.42,90.49,12800.0,61.8416,61.8963,61.8416,61.8895,12800.0
2012-08-07 14:10:00,90.44,90.47,90.4,90.42,7400.0,61.8553,61.8758,61.8279,61.8416,7400.0
2012-08-07 14:15:00,90.41,90.48,90.41,90.44,10300.0,61.8348,61.8827,61.8348,61.8553,10300.0
2012-08-07 14:20:00,90.44,90.45,90.42,90.45,7900.0,61.8553,61.8621,61.8416,61.8621,7900.0
2012-08-07 14:25:00,90.45,90.46,90.39,90.45,10400.0,61.8621,61.869,61.8211,61.8621,10400.0
2012-08-07 14:30:00,90.45,90.46,90.37,90.38,11300.0,61.8621,61.869,61.8074,61.8143,11300.0
2012-08-07 14:35:00,90.37,90.45,90.37,90.41,17700.0,61.8074,61.8621,61.8074,61.8348,17700.0
2012-08-07 14:40:00,90.41,90.44,90.38,90.44,11000.0,61.8348,61.8553,61.8143,61.8553,11000.0
2012-08-07 14:45:00,90.41,90.44,90.38,90.43,11300.0,61.8348,61.8553,61.8143,61.8485,11300.0
2012-08-07 14:50:00,90.45,90.45,90.39,90.41,13700.0,61.8621,61.8621,61.8211,61.8348,13700.0
2012-08-07 14:55:00,90.4,90.43,90.31,90.36,19500.0,61.8279,61.8485,61.7664,61.8006,19500.0
2012-08-07 15:00:00,90.36,90.37,90.29,90.29,16200.0,61.8006,61.8074,61.7527,61.7527,16200.0
2012-08-07 15:05:00,90.28,90.4,90.28,90.33,17600.0,61.7459,61.8279,61.7459,61.7801,17600.0
2012-08-07 15:10:00,90.32,90.37,90.25,90.31,18600.0,61.7732,61.8074,61.7254,61.7664,18600.0
2012-08-07 15:15:00,90.29,90.37,90.29,90.36,15900.0,61.7527,61.8074,61.7527,61.8006,15900.0
2012-08-07 15:20:00,90.36,90.42,90.35,90.37,23700.0,61.8006,61.8416,61.7937,61.8074,23700.0
2012-08-07 15:25:00,90.37,90.42,90.35,90.41,20000.0,61.8074,61.8416,61.7937,61.8348,20000.0
2012-08-07 15:30:00,90.41,90.44,90.36,90.38,30600.0,61.8348,61.8553,61.8006,61.8143,30600.0
2012-08-07 15:35:00,90.37,90.39,90.28,90.36,20300.0,61.8074,61.8211,61.7459,61.8006,20300.0
2012-08-07 15:40:00,90.35,90.41,90.33,90.4,21600.0,61.7937,61.8348,61.7801,61.8279,21600.0
2012-08-07 15:45:00,90.41,90.45,90.34,90.4,44200.0,61.8348,61.8621,61.7869,61.8279,44200.0
2012-08-07 15:50:00,90.39,90.4,90.26,90.33,43900.0,61.8211,61.8279,61.7322,61.7801,43900.0
2012-08-07 15:55:00,90.34,90.36,90.27,90.32,76300.0,61.7869,61.8006,61.739,61.7732,76300.0
2012-08-08 09:30:00,90.25,90.45,90.02,90.25,36300.0,61.7254,61.8621,61.568,61.7254,36300.0
2012-08-08 09:35:00,90.24,90.27,90.11,90.22,5600.0,61.7185,61.739,61.6296,61.7048,5600.0
2012-08-08 09:40:00,90.16,90.16,89.8,89.8,11100.0,61.6638,61.6638,61.4176,61.4176,11100.0
2012-08-08 09:45:00,89.82,90.14,89.71,90.14,7300.0,61.4313,61.6501,61.356,61.6501,7300.0
2012-08-08 09:50:00,90.11,90.11,89.89,89.94,10000.0,61.6296,61.6296,61.4791,61.5133,10000.0
2012-08-08 09:55:00,89.92,89.92,89.75,89.81,4700.0,61.4997,61.4997,61.3834,61.4244,4700.0
2012-08-08 10:00:00,89.81,89.87,89.75,89.76,7600.0,61.4244,61.4655,61.3834,61.3902,7600.0
2012-08-08 10:05:00,89.74,89.86,89.74,89.77,5800.0,61.3765,61.4586,61.3765,61.3971,5800.0
2012-08-08 10:10:00,89.77,89.95,89.75,89.84,9600.0,61.3971,61.5202,61.3834,61.4449,9600.0
2012-08-08 10:15:00,89.82,89.92,89.77,89.86,12600.0,61.4313,61.4997,61.3971,61.4586,12600.0
2012-08-08 10:20:00,89.87,89.91,89.83,89.85,14600.0,61.4655,61.4928,61.4381,61.4518,14600.0
2012-08-08 10:25:00,89.83,89.88,89.81,89.85,3600.0,61.4381,61.4723,61.4244,61.4518,3600.0
2012-08-08 10:30:00,89.85,89.9,89.75,89.78,9600.0,61.4518,61.486,61.3834,61.4039,9600.0
2012-08-08 10:35:00,89.74,89.8,89.73,89.75,5800.0,61.3765,61.4176,61.3697,61.3834,5800.0
2012-08-08 10:40:00,89.75,89.84,89.74,89.8,11500.0,61.3834,61.4449,61.3765,61.4176,11500.0
2012-08-08 10:45:00,89.81,89.84,89.76,89.84,5300.0,61.4244,61.4449,61.3902,61.4449,5300.0
2012-08-08 10:50:00,89.82,89.91,89.79,89.91,9300.0,61.4313,61.4928,61.4107,61.4928,9300.0
2012-08-08 10:55:00,89.91,89.94,89.84,89.84,8900.0,61.4928,61.5133,61.4449,61.4449,8900.0
2012-08-08 11:00:00,89.83,89.91,89.83,89.88,8500.0,61.4381,61.4928,61.4381,61.4723,8500.0
2012-08-08 11:05:00,89.9,90.01,89.9,89.98,11600.0,61.486,61.5612,61.486,61.5407,11600.0
2012-08-08 11:10:00,89.99,90.15,89.97,90.12,5400.0,61.5475,61.657,61.5338,61.6364,5400.0
2012-08-08 11:15:00,90.1,90.27,90.1,90.26,7600.0,61.6228,61.739,61.6228,61.7322,7600.0
2012-08-08 11:20:00,90.25,90.26,90.21,90.22,9100.0,61.7254,61.7322,61.698,61.7048,9100.0
2012-08-08 11:25:00,90.22,90.31,90.19,90.31,24400.0,61.7048,61.7664,61.6843,61.7664,24400.0
2012-08-08 11:30:00,90.28,90.4,90.28,90.34,10200.0,61.7459,61.8279,61.7459,61.7869,10200.0
2012-08-08 11:35:00,90.36,90.43,90.33,90.37,5400.0,61.8006,61.8485,61.7801,61.8074,5400.0
2012-08-08 11:40:00,90.37,90.41,90.34,90.38,5800.0,61.8074,61.8348,61.7869,61.8143,5800.0
2012-08-08 11:45:00,90.4,90.41,90.36,90.36,5300.0,61.8279,61.8348,61.8006,61.8006,5300.0
2012-08-08 11:50:00,90.36,90.42,90.36,90.42,6500.0,61.8006,61.8416,61.8006,61.8416,6500.0
2012-08-08 11:55:00,90.4,90.42,90.37,90.4,9900.0,61.8279,61.8416,61.8074,61.8279,9900.0
2012-08-08 12:00:00,90.39,90.44,90.38,90.44,6500.0,61.8211,61.8553,61.8143,61.8553,6500.0
2012-08-08 12:05:00,90.41,90.5,90.41,90.47,18200.0,61.8348,61.8963,61.8348,61.8758,18200.0
2012-08-08 12:10:00,90.48,90.59,90.47,90.56,14400.0,61.8827,61.9579,61.8758,61.9374,14400.0
2012-08-08 12:15:00,90.55,90.55,90.45,90.5,16200.0,61.9305,61.9305,61.8621,61.8963,16200.0
2012-08-08 12:20:00,90.5,90.56,90.48,90.55,9000.0,61.8963,61.9374,61.8827,61.9305,9000.0
2012-08-08 12:25:00,90.54,90.55,90.51,90.52,37200.0,61.9237,61.9305,61.9032,61.91,37200.0
2012-08-08 12:30:00,90.54,90.54,90.49,90.51,6700.0,61.9237,61.9237,61.8895,61.9032,6700.0
2012-08-08 12:35:00,90.5,90.56,90.49,90.54,3200.0,61.8963,61.9374,61.8895,61.9237,3200.0
2012-08-08 12:40:00,90.54,90.56,90.52,90.54,7500.0,61.9237,61.9374,61.91,61.9237,7500.0
2012-08-08 12:45:00,90.52,90.54,90.49,90.52,5500.0,61.91,61.9237,61.8895,61.91,5500.0
2012-08-08 12:50:00,90.51,90.51,90.48,90.48,4700.0,61.9032,61.9032,61.8827,61.8827,4700.0
2012-08-08 12:55:00,90.48,90.61,90.47,90.61,9900.0,61.8827,61.9716,61.8758,61.9716,9900.0
2012-08-08 13:00:00,90.61,90.66,90.61,90.64,10300.0,61.9716,62.0058,61.9716,61.9921,10300.0
2012-08-08 13:05:00,90.64,90.64,90.61,90.62,7000.0,61.9921,61.9921,61.9716,61.9784,7000.0
2012-08-08 13:10:00,90.62,90.7,90.62,90.65,12800.0,61.9784,62.0331,61.9784,61.9989,12800.0
2012-08-08 13:15:00,90.64,90.65,90.57,90.63,8400.0,61.9921,61.9989,61.9442,61.9852,8400.0
2012-08-08 13:20:00,90.6,90.74,90.6,90.72,8800.0,61.9647,62.0605,61.9647,62.0468,8800.0
2012-08-08 13:25:00,90.72,90.73,90.67,90.7,8500.0,62.0468,62.0536,62.0126,62.0331,8500.0
2012-08-08 13:30:00,90.71,90.73,90.66,90.66,8600.0,62.04,62.0536,62.0058,62.0058,8600.0
2012-08-08 13:35:00,90.65,90.74,90.64,90.72,12000.0,61.9989,62.0605,61.9921,62.0468,12000.0
2012-08-08 13:40:00,90.69,90.7,90.61,90.61,13200.0,62.0263,62.0331,61.9716,61.9716,13200.0
2012-08-08 13:45:00,90.6,90.67,90.59,90.67,9400.0,61.9647,62.0126,61.9579,62.0126,9400.0
2012-08-08 13:50:00,90.68,90.72,90.68,90.7,8300.0,62.0194,62.0468,62.0194,62.0331,8300.0
2012-08-08 13:55:00,90.68,90.75,90.67,90.71,6800.0,62.0194,62.0673,62.0126,62.04,6800.0
2012-08-08 14:00:00,90.72,90.73,90.61,90.66,15500.0,62.0468,62.0536,61.9716,62.0058,15500.0
2012-08-08 14:05:00,90.65,90.68,90.65,90.67,8200.0,61.9989,62.0194,61.9989,62.0126,8200.0
2012-08-08 14:10:00,90.67,90.72,90.62,90.62,13000.0,62.0126,62.0468,61.9784,61.9784,13000.0
2012-08-08 14:15:00,90.63,90.67,90.59,90.64,6900.0,61.9852,62.0126,61.9579,61.9921,6900.0
2012-08-08 14:20:00,90.64,90.66,90.63,90.64,7100.0,61.9921,62.0058,61.9852,61.9921,7100.0
2012-08-08 14:25:00,90.65,90.75,90.65,90.74,18900.0,61.9989,62.0673,61.9989,62.0605,18900.0
2012-08-08 14:30:00,90.73,90.74,90.71,90.72,9400.0,62.0536,62.0605,62.04,62.0468,9400.0
2012-08-08 14:35:00,90.71,90.76,90.71,90.75,13600.0,62.04,62.0742,62.04,62.0673,13600.0
2012-08-08 14:40:00,90.75,90.82,90.74,90.8,15000.0,62.0673,62.1152,62.0605,62.1015,15000.0
2012-08-08 14:45:00,90.8,90.85,90.79,90.81,23600.0,62.1015,62.1357,62.0947,62.1084,23600.0
2012-08-08 14:50:00,90.81,90.88,90.8,90.85,17100.0,62.1084,62.1562,62.1015,62.1357,17100.0
2012-08-08 14:55:00,90.85,90.88,90.81,90.86,14900.0,62.1357,62.1562,62.1084,62.1426,14900.0
2012-08-08 15:00:00,90.87,90.92,90.87,90.92,20400.0,62.1494,62.1836,62.1494,62.1836,20400.0
2012-08-08 15:05:00,90.93,90.97,90.93,90.96,24600.0,62.1904,62.2178,62.1904,62.2109,24600.0
2012-08-08 15:10:00,90.97,90.97,90.94,90.94,18100.0,62.2178,62.2178,62.1973,62.1973,18100.0
2012-08-08 15:15:00,90.95,91.0,90.94,90.94,19700.0,62.2041,62.2383,62.1973,62.1973,19700.0
2012-08-08 15:20:00,90.94,90.97,90.9,90.9,15400.0,62.1973,62.2178,62.1699,62.1699,15400.0
2012-08-08 15:25:00,90.91,90.93,90.88,90.9,19300.0,62.1768,62.1904,62.1562,62.1699,19300.0
2012-08-08 15:30:00,90.89,90.9,90.85,90.87,15400.0,62.1631,62.1699,62.1357,62.1494,15400.0
2012-08-08 15:35:00,90.87,90.88,90.78,90.81,39800.0,62.1494,62.1562,62.0878,62.1084,39800.0
2012-08-08 15:40:00,90.8,90.83,90.75,90.78,17300.0,62.1015,62.122,62.0673,62.0878,17300.0
2012-08-08 15:45:00,90.79,90.87,90.79,90.82,23100.0,62.0947,62.1494,62.0947,62.1152,23100.0
2012-08-08 15:50:00,90.82,90.82,90.77,90.78,26800.0,62.1152,62.1152,62.081,62.0878,26800.0
2012-08-08 15:55:00,90.79,90.89,90.76,90.89,54200.0,62.0947,62.1631,62.0742,62.1631,54200.0
2012-08-09 09:30:00,90.48,90.56,90.19,90.22,39200.0,61.8827,61.9374,61.6843,61.7048,39200.0
2012-08-09 09:35:00,90.27,90.27,90.1,90.15,13100.0,61.739,61.739,61.6228,61.657,13100.0
2012-08-09 09:40:00,90.08,90.52,90.08,90.34,14200.0,61.6091,61.91,61.6091,61.7869,14200.0
2012-08-09 09:45:00,90.34,90.5,90.29,90.38,23700.0,61.7869,61.8963,61.7527,61.8143,23700.0
2012-08-09 09:50:00,90.38,90.47,90.33,90.45,8200.0,61.8143,61.8758,61.7801,61.8621,8200.0
2012-08-09 09:55:00,90.44,90.45,90.28,90.36,15200.0,61.8553,61.8621,61.7459,61.8006,15200.0
2012-08-09 10:00:00,90.39,90.44,90.32,90.4,8500.0,61.8211,61.8553,61.7732,61.8279,8500.0
2012-08-09 10:05:00,90.41,90.49,90.41,90.45,10100.0,61.8348,61.8895,61.8348,61.8621,10100.0
2012-08-09 10:10:00,90.46,90.51,90.35,90.38,9800.0,61.869,61.9032,61.7937,61.8143,9800.0
2012-08-09 10:15:00,90.39,90.47,90.35,90.45,13800.0,61.8211,61.8758,61.7937,61.8621,13800.0
2012-08-09 10:20:00,90.47,90.55,90.37,90.4,8900.0,61.8758,61.9305,61.8074,61.8279,8900.0
2012-08-09 10:25:00,90.4,90.46,90.34,90.4,28300.0,61.8279,61.869,61.7869,61.8279,28300.0
2012-08-09 10:30:00,90.41,90.43,90.37,90.43,17700.0,61.8348,61.8485,61.8074,61.8485,17700.0
2012-08-09 10:35:00,90.44,90.47,90.36,90.38,18900.0,61.8553,61.8758,61.8006,61.8143,18900.0
2012-08-09 10:40:00,90.36,90.44,90.35,90.43,13500.0,61.8006,61.8553,61.7937,61.8485,13500.0
2012-08-09 10:45:00,90.45,90.48,90.39,90.41,16200.0,61.8621,61.8827,61.8211,61.8348,16200.0
2012-08-09 10:50:00,90.4,90.46,90.37,90.46,8300.0,61.8279,61.869,61.8074,61.869,8300.0
2012-08-09 10:55:00,90.47,90.47,90.36,90.36,6600.0,61.8758,61.8758,61.8006,61.8006,6600.0
2012-08-09 11:00:00,90.36,90.38,90.18,90.23,11500.0,61.8006,61.8143,61.6775,61.7117,11500.0
2012-08-09 11:05:00,90.25,90.3,90.2,90.26,5500.0,61.7254,61.7595,61.6912,61.7322,5500.0
2012-08-09 11:10:00,90.26,90.35,90.25,90.31,9000.0,61.7322,61.7937,61.7254,61.7664,9000.0
2012-08-09 11:15:00,90.32,90.35,90.31,90.34,8600.0,61.7732,61.7937,61.7664,61.7869,8600.0
2012-08-09 11:20:00,90.34,90.37,90.3,90.31,13100.0,61.7869,61.8074,61.7595,61.7664,13100.0
2012-08-09 11:25:00,90.31,90.32,90.23,90.28,8200.0,61.7664,61.7732,61.7117,61.7459,8200.0
2012-08-09 11:30:00,90.28,90.31,90.27,90.29,7200.0,61.7459,61.7664,61.739,61.7527,7200.0
2012-08-09 11:35:00,90.27,90.32,90.26,90.3,19800.0,61.739,61.7732,61.7322,61.7595,19800.0
2012-08-09 11:40:00,90.29,90.29,90.07,90.12,16000.0,61.7527,61.7527,61.6022,61.6364,16000.0
2012-08-09 11:45:00,90.15,90.15,90.02,90.04,6600.0,61.657,61.657,61.568,61.5817,6600.0
2012-08-09 11:50:00,90.04,90.1,90.0,90.03,5700.0,61.5817,61.6228,61.5544,61.5749,5700.0
2012-08-09 11:55:00,90.04,90.1,90.0,90.09,4900.0,61.5817,61.6228,61.5544,61.6159,4900.0
2012-08-09 12:00:00,90.09,90.09,90.01,90.04,5200.0,61.6159,61.6159,61.5612,61.5817,5200.0
2012-08-09 12:05:00,90.02,90.08,90.02,90.06,4900.0,61.568,61.6091,61.568,61.5954,4900.0
2012-08-09 12:10:00,90.06,90.13,90.06,90.12,6500.0,61.5954,61.6433,61.5954,61.6364,6500.0
2012-08-09 12:15:00,90.12,90.15,90.12,90.12,2900.0,61.6364,61.657,61.6364,61.6364,2900.0
2012-08-09 12:20:00,90.14,90.19,90.11,90.18,7900.0,61.6501,61.6843,61.6296,61.6775,7900.0
2012-08-09 12:25:00,90.19,90.25,90.19,90.24,4600.0,61.6843,61.7254,61.6843,61.7185,4600.0
2012-08-09 12:30:00,90.24,90.28,90.23,90.25,5200.0,61.7185,61.7459,61.7117,61.7254,5200.0
2012-08-09 12:35:00,90.23,90.28,90.23,90.26,8600.0,61.7117,61.7459,61.7117,61.7322,8600.0
2012-08-09 12:40:00,90.26,90.4,90.26,90.39,10000.0,61.7322,61.8279,61.7322,61.8211,10000.0
2012-08-09 12:45:00,90.39,90.42,90.39,90.41,6800.0,61.8211,61.8416,61.8211,61.8348,6800.0
2012-08-09 12:50:00,90.41,90.53,90.41,90.42,5800.0,61.8348,61.9169,61.8348,61.8416,5800.0
2012-08-09 12:55:00,90.42,90.48,90.41,90.48,5600.0,61.8416,61.8827,61.8348,61.8827,5600.0
2012-08-09 13:00:00,90.5,90.57,90.5,90.51,13100.0,61.8963,61.9442,61.8963,61.9032,13100.0
2012-08-09 13:05:00,90.51,90.57,90.51,90.52,7200.0,61.9032,61.9442,61.9032,61.91,7200.0
2012-08-09 13:10:00,90.52,90.52,90.44,90.46,5400.0,61.91,61.91,61.8553,61.869,5400.0
2012-08-09 13:15:00,90.46,90.46,90.41,90.42,5200.0,61.869,61.869,61.8348,61.8416,5200.0
2012-08-09 13:20:00,90.42,90.45,90.4,90.4,4300.0,61.8416,61.8621,61.8279,61.8279,4300.0
2012-08-09 13:25:00,90.39,90.4,90.35,90.39,6500.0,61.8211,61.8279,61.7937,61.8211,6500.0
2012-08-09 13:30:00,90.39,90.44,90.38,90.38,4800.0,61.8211,61.8553,61.8143,61.8143,4800.0
2012-08-09 13:35:00,90.37,90.39,90.33,90.34,14000.0,61.8074,61.8211,61.7801,61.7869,14000.0
2012-08-09 13:40:00,90.35,90.37,90.34,90.35,12200.0,61.7937,61.8074,61.7869,61.7937,12200.0
2012-08-09 13:45:00,90.35,90.35,90.3,90.3,4800.0,61.7937,61.7937,61.7595,61.7595,4800.0
2012-08-09 13:50:00,90.31,90.31,90.26,90.3,4900.0,61.7664,61.7664,61.7322,61.7595,4900.0
2012-08-09 13:55:00,90.27,90.28,90.22,90.25,6800.0,61.739,61.7459,61.7048,61.7254,6800.0
2012-08-09 14:00:00,90.27,90.29,90.23,90.27,5200.0,61.739,61.7527,61.7117,61.739,5200.0
2012-08-09 14:05:00,90.28,90.29,90.22,90.23,4400.0,61.7459,61.7527,61.7048,61.7117,4400.0
2012-08-09 14:10:00,90.23,90.25,90.21,90.21,9400.0,61.7117,61.7254,61.698,61.698,9400.0
2012-08-09 14:15:00,90.21,90.23,90.2,90.23,7100.0,61.698,61.7117,61.6912,61.7117,7100.0
2012-08-09 14:20:00,90.23,90.23,90.2,90.2,12200.0,61.7117,61.7117,61.6912,61.6912,12200.0
2012-08-09 14:25:00,90.2,90.24,90.2,90.22,12900.0,61.6912,61.7185,61.6912,61.7048,12900.0
2012-08-09 14:30:00,90.24,90.35,90.23,90.35,19400.0,61.7185,61.7937,61.7117,61.7937,19400.0
2012-08-09 14:35:00,90.34,90.38,90.3,90.34,19700.0,61.7869,61.8143,61.7595,61.7869,19700.0
2012-08-09 14:40:00,90.34,90.35,90.31,90.31,8800.0,61.7869,61.7937,61.7664,61.7664,8800.0
2012-08-09 14:45:00,90.31,90.35,90.3,90.31,7600.0,61.7664,61.7937,61.7595,61.7664,7600.0
2012-08-09 14:50:00,90.31,90.38,90.31,90.37,13400.0,61.7664,61.8143,61.7664,61.8074,13400.0
2012-08-09 14:55:00,90.37,90.49,90.37,90.47,26800.0,61.8074,61.8895,61.8074,61.8758,26800.0
2012-08-09 15:00:00,90.47,90.5,90.47,90.48,16400.0,61.8758,61.8963,61.8758,61.8827,16400.0
2012-08-09 15:05:00,90.47,90.48,90.44,90.47,13800.0,61.8758,61.8827,61.8553,61.8758,13800.0
2012-08-09 15:10:00,90.48,90.56,90.48,90.56,11800.0,61.8827,61.9374,61.8827,61.9374,11800.0
2012-08-09 15:15:00,90.56,90.6,90.56,90.57,10600.0,61.9374,61.9647,61.9374,61.9442,10600.0
2012-08-09 15:20:00,90.57,90.63,90.55,90.56,36500.0,61.9442,61.9852,61.9305,61.9374,36500.0
2012-08-09 15:25:00,90.54,90.6,90.54,90.6,12100.0,61.9237,61.9647,61.9237,61.9647,12100.0
2012-08-09 15:30:00,90.61,90.62,90.54,90.54,21500.0,61.9716,61.9784,61.9237,61.9237,21500.0
2012-08-09 15:35:00,90.54,90.56,90.53,90.54,17400.0,61.9237,61.9374,61.9169,61.9237,17400.0
2012-08-09 15:40:00,90.55,90.58,90.52,90.58,15400.0,61.9305,61.9511,61.91,61.9511,15400.0
2012-08-09 15:45:00,90.58,90.58,90.5,90.51,21500.0,61.9511,61.9511,61.8963,61.9032,21500.0
2012-08-09 15:50:00,90.5,90.56,90.46,90.49,37600.0,61.8963,61.9374,61.869,61.8895,37600.0
2012-08-09 15:55:00,90.49,90.54,90.47,90.51,75900.0,61.8895,61.9237,61.8758,61.9032,75900.0
2012-08-10 09:30:00,90.35,90.4,90.2,90.3,10200.0,61.7937,61.8279,61.6912,61.7595,10200.0
2012-08-10 09:35:00,90.25,90.32,90.21,90.32,6300.0,61.7254,61.7732,61.698,61.7732,6300.0
2012-08-10 09:40:00,90.31,90.36,90.25,90.26,17300.0,61.7664,61.8006,61.7254,61.7322,17300.0
2012-08-10 09:45:00,90.27,90.39,90.22,90.36,27200.0,61.739,61.8211,61.7048,61.8006,27200.0
2012-08-10 09:50:00,90.35,90.44,90.24,90.43,12000.0,61.7937,61.8553,61.7185,61.8485,12000.0
2012-08-10 09:55:00,90.43,90.5,90.4,90.44,8200.0,61.8485,61.8963,61.8279,61.8553,8200.0
2012-08-10 10:00:00,90.45,90.54,90.36,90.45,12200.0,61.8621,61.9237,61.8006,61.8621,12200.0
2012-08-10 10:05:00,90.46,90.59,90.45,90.59,12600.0,61.869,61.9579,61.8621,61.9579,12600.0
2012-08-10 10:10:00,90.59,90.8,90.59,90.76,15500.0,61.9579,62.1015,61.9579,62.0742,15500.0
2012-08-10 10:15:00,90.77,90.84,90.76,90.81,29000.0,62.081,62.1289,62.0742,62.1084,29000.0
2012-08-10 10:20:00,90.79,90.83,90.76,90.81,7400.0,62.0947,62.122,62.0742,62.1084,7400.0
2012-08-10 10:25:00,90.81,90.83,90.62,90.67,12400.0,62.1084,62.122,61.9784,62.0126,12400.0
2012-08-10 10:30:00,90.68,90.75,90.64,90.65,16100.0,62.0194,62.0673,61.9921,61.9989,16100.0
2012-08-10 10:35:00,90.66,90.66,90.58,90.59,9000.0,62.0058,62.0058,61.9511,61.9579,9000.0
2012-08-10 10:40:00,90.6,90.63,90.58,90.63,4400.0,61.9647,61.9852,61.9511,61.9852,4400.0
2012-08-10 10:45:00,90.62,90.67,90.57,90.65,25500.0,61.9784,62.0126,61.9442,61.9989,25500.0
2012-08-10 10:50:00,90.65,90.66,90.61,90.64,5100.0,61.9989,62.0058,61.9716,61.9921,5100.0
2012-08-10 10:55:00,90.63,90.67,90.59,90.65,9000.0,61.9852,62.0126,61.9579,61.9989,9000.0
2012-08-10 11:00:00,90.66,90.66,90.45,90.45,13700.0,62.0058,62.0058,61.8621,61.8621,13700.0
2012-08-10 11:05:00,90.4,90.59,90.39,90.59,11400.0,61.8279,61.9579,61.8211,61.9579,11400.0
2012-08-10 11:10:00,90.59,90.66,90.55,90.57,8200.0,61.9579,62.0058,61.9305,61.9442,8200.0
2012-08-10 11:15:00,90.57,90.71,90.57,90.68,24600.0,61.9442,62.04,61.9442,62.0194,24600.0
2012-08-10 11:20:00,90.68,90.86,90.68,90.82,16400.0,62.0194,62.1426,62.0194,62.1152,16400.0
2012-08-10 11:25:00,90.82,90.96,90.82,90.88,16800.0,62.1152,62.2109,62.1152,62.1562,16800.0
2012-08-10 11:30:00,90.88,90.93,90.84,90.84,9600.0,62.1562,62.1904,62.1289,62.1289,9600.0
2012-08-10 11:35:00,90.82,90.9,90.82,90.9,8600.0,62.1152,62.1699,62.1152,62.1699,8600.0
2012-08-10 11:40:00,90.91,90.95,90.88,90.88,11700.0,62.1768,62.2041,62.1562,62.1562,11700.0
2012-08-10 11:45:00,90.88,90.89,90.82,90.82,14600.0,62.1562,62.1631,62.1152,62.1152,14600.0
2012-08-10 11:50:00,90.82,90.88,90.74,90.77,9700.0,62.1152,62.1562,62.0605,62.081,9700.0
2012-08-10 11:55:00,90.79,90.83,90.75,90.75,10200.0,62.0947,62.122,62.0673,62.0673,10200.0
2012-08-10 12:00:00,90.74,90.82,90.71,90.78,8500.0,62.0605,62.1152,62.04,62.0878,8500.0
2012-08-10 12:05:00,90.77,90.77,90.7,90.71,6200.0,62.081,62.081,62.0331,62.04,6200.0
2012-08-10 12:10:00,90.7,90.74,90.66,90.68,9000.0,62.0331,62.0605,62.0058,62.0194,9000.0
2012-08-10 12:15:00,90.68,90.69,90.62,90.67,11200.0,62.0194,62.0263,61.9784,62.0126,11200.0
2012-08-10 12:20:00,90.68,90.74,90.66,90.67,6400.0,62.0194,62.0605,62.0058,62.0126,6400.0
2012-08-10 12:25:00,90.66,90.78,90.63,90.78,9800.0,62.0058,62.0878,61.9852,62.0878,9800.0
2012-08-10 12:30:00,90.79,90.79,90.69,90.69,4100.0,62.0947,62.0947,62.0263,62.0263,4100.0
2012-08-10 12:35:00,90.69,90.71,90.66,90.7,2600.0,62.0263,62.04,62.0058,62.0331,2600.0
2012-08-10 12:40:00,90.69,90.72,90.65,90.7,9200.0,62.0263,62.0468,61.9989,62.0331,9200.0
2012-08-10 12:45:00,90.68,90.73,90.67,90.67,7000.0,62.0194,62.0536,62.0126,62.0126,7000.0
2012-08-10 12:50:00,90.65,90.74,90.65,90.7,3700.0,61.9989,62.0605,61.9989,62.0331,3700.0
2012-08-10 12:55:00,90.69,90.73,90.66,90.69,3700.0,62.0263,62.0536,62.0058,62.0263,3700.0
2012-08-10 13:00:00,90.69,90.77,90.69,90.77,4100.0,62.0263,62.081,62.0263,62.081,4100.0
2012-08-10 13:05:00,90.79,90.8,90.69,90.73,8700.0,62.0947,62.1015,62.0263,62.0536,8700.0
2012-08-10 13:10:00,90.74,90.74,90.64,90.71,3100.0,62.0605,62.0605,61.9921,62.04,3100.0
2012-08-10 13:15:00,90.71,90.71,90.65,90.65,10700.0,62.04,62.04,61.9989,61.9989,10700.0
2012-08-10 13:20:00,90.65,90.81,90.65,90.81,8400.0,61.9989,62.1084,61.9989,62.1084,8400.0
2012-08-10 13:25:00,90.8,90.81,90.74,90.74,3200.0,62.1015,62.1084,62.0605,62.0605,3200.0
2012-08-10 13:30:00,90.75,90.82,90.72,90.82,6000.0,62.0673,62.1152,62.0468,62.1152,6000.0
2012-08-10 13:35:00,90.82,90.92,90.82,90.89,7900.0,62.1152,62.1836,62.1152,62.1631,7900.0
2012-08-10 13:40:00,90.9,90.99,90.9,90.95,14400.0,62.1699,62.2315,62.1699,62.2041,14400.0
2012-08-10 13:45:00,90.96,90.96,90.87,90.93,8800.0,62.2109,62.2109,62.1494,62.1904,8800.0
2012-08-10 13:50:00,90.91,90.91,90.84,90.85,7800.0,62.1768,62.1768,62.1289,62.1357,7800.0
2012-08-10 13:55:00,90.86,90.87,90.83,90.84,6200.0,62.1426,62.1494,62.122,62.1289,6200.0
2012-08-10 14:00:00,90.84,90.88,90.8,90.8,8700.0,62.1289,62.1562,62.1015,62.1015,8700.0
2012-08-10 14:05:00,90.79,90.8,90.75,90.76,6600.0,62.0947,62.1015,62.0673,62.0742,6600.0
2012-08-10 14:10:00,90.76,90.79,90.72,90.73,8100.0,62.0742,62.0947,62.0468,62.0536,8100.0
2012-08-10 14:15:00,90.72,90.77,90.72,90.72,7500.0,62.0468,62.081,62.0468,62.0468,7500.0
2012-08-10 14:20:00,90.73,90.75,90.7,90.74,6600.0,62.0536,62.0673,62.0331,62.0605,6600.0
2012-08-10 14:25:00,90.75,90.75,90.7,90.75,5700.0,62.0673,62.0673,62.0331,62.0673,5700.0
2012-08-10 14:30:00,90.75,90.77,90.68,90.74,7600.0,62.0673,62.081,62.0194,62.0605,7600.0
2012-08-10 14:35:00,90.72,90.76,90.7,90.75,8800.0,62.0468,62.0742,62.0331,62.0673,8800.0
2012-08-10 14:40:00,90.73,90.84,90.73,90.77,10800.0,62.0536,62.1289,62.0536,62.081,10800.0
2012-08-10 14:45:00,90.74,90.79,90.74,90.78,5600.0,62.0605,62.0947,62.0605,62.0878,5600.0
2012-08-10 14:50:00,90.78,90.82,90.78,90.81,6100.0,62.0878,62.1152,62.0878,62.1084,6100.0
2012-08-10 14:55:00,90.81,90.87,90.8,90.85,10400.0,62.1084,62.1494,62.1015,62.1357,10400.0
2012-08-10 15:00:00,90.85,90.9,90.84,90.86,9800.0,62.1357,62.1699,62.1289,62.1426,9800.0
2012-08-10 15:05:00,90.87,90.96,90.87,90.92,24500.0,62.1494,62.2109,62.1494,62.1836,24500.0
2012-08-10 15:10:00,90.93,90.96,90.91,90.93,18500.0,62.1904,62.2109,62.1768,62.1904,18500.0
2012-08-10 15:15:00,90.93,91.0,90.93,90.96,16100.0,62.1904,62.2383,62.1904,62.2109,16100.0
2012-08-10 15:20:00,90.96,91.0,90.94,90.98,20900.0,62.2109,62.2383,62.1973,62.2246,20900.0
2012-08-10 15:25:00,90.98,91.0,90.93,90.98,14600.0,62.2246,62.2383,62.1904,62.2246,14600.0
2012-08-10 15:30:00,90.98,90.99,90.91,90.93,18600.0,62.2246,62.2315,62.1768,62.1904,18600.0
2012-08-10 15:35:00,90.95,90.99,90.95,90.98,16400.0,62.2041,62.2315,62.2041,62.2246,16400.0
2012-08-10 15:40:00,90.98,91.0,90.97,91.0,24100.0,62.2246,62.2383,62.2178,62.2383,24100.0
2012-08-10 15:45:00,91.0,91.15,91.0,91.07,50000.0,62.2383,62.3409,62.2383,62.2862,50000.0
2012-08-10 15:50:00,91.07,91.1,91.01,91.08,24300.0,62.2862,62.3067,62.2451,62.293,24300.0
2012-08-10 15:55:00,91.07,91.11,91.02,91.05,42500.0,62.2862,62.3135,62.252,62.2725,42500.0
2012-08-13 09:30:00,90.71,90.84,90.62,90.75,41000.0,62.04,62.1289,61.9784,62.0673,41000.0
2012-08-13 09:35:00,90.71,90.76,90.58,90.61,17500.0,62.04,62.0742,61.9511,61.9716,17500.0
2012-08-13 09:40:00,90.61,90.79,90.58,90.7,6900.0,61.9716,62.0947,61.9511,62.0331,6900.0
2012-08-13 09:45:00,90.67,90.67,90.54,90.6,11400.0,62.0126,62.0126,61.9237,61.9647,11400.0
2012-08-13 09:50:00,90.6,90.69,90.6,90.69,11200.0,61.9647,62.0263,61.9647,62.0263,11200.0
2012-08-13 09:55:00,90.67,90.74,90.64,90.72,12000.0,62.0126,62.0605,61.9921,62.0468,12000.0
2012-08-13 10:00:00,90.73,90.82,90.71,90.78,12800.0,62.0536,62.1152,62.04,62.0878,12800.0
2012-08-13 10:05:00,90.78,90.78,90.64,90.71,11100.0,62.0878,62.0878,61.9921,62.04,11100.0
2012-08-13 10:10:00,90.69,90.75,90.62,90.67,20400.0,62.0263,62.0673,61.9784,62.0126,20400.0
2012-08-13 10:15:00,90.67,90.88,90.65,90.87,18000.0,62.0126,62.1562,61.9989,62.1494,18000.0
2012-08-13 10:20:00,90.81,90.88,90.75,90.78,25000.0,62.1084,62.1562,62.0673,62.0878,25000.0
2012-08-13 10:25:00,90.71,90.83,90.67,90.75,10400.0,62.04,62.122,62.0126,62.0673,10400.0
2012-08-13 10:30:00,90.75,90.76,90.65,90.65,14400.0,62.0673,62.0742,61.9989,61.9989,14400.0
2012-08-13 10:35:00,90.65,90.72,90.63,90.65,14500.0,61.9989,62.0468,61.9852,61.9989,14500.0
2012-08-13 10:40:00,90.65,90.76,90.64,90.75,8900.0,61.9989,62.0742,61.9921,62.0673,8900.0
2012-08-13 10:45:00,90.76,90.81,90.71,90.78,9500.0,62.0742,62.1084,62.04,62.0878,9500.0
2012-08-13 10:50:00,90.79,90.84,90.74,90.75,11400.0,62.0947,62.1289,62.0605,62.0673,11400.0
2012-08-13 10:55:00,90.72,90.75,90.66,90.71,7600.0,62.0468,62.0673,62.0058,62.04,7600.0
2012-08-13 11:00:00,90.71,90.79,90.68,90.69,13500.0,62.04,62.0947,62.0194,62.0263,13500.0
2012-08-13 11:05:00,90.69,90.7,90.64,90.67,10200.0,62.0263,62.0331,61.9921,62.0126,10200.0
2012-08-13 11:10:00,90.67,90.73,90.65,90.72,26100.0,62.0126,62.0536,61.9989,62.0468,26100.0
2012-08-13 11:15:00,90.73,90.8,90.71,90.72,7100.0,62.0536,62.1015,62.04,62.0468,7100.0
2012-08-13 11:20:00,90.72,90.78,90.72,90.78,3500.0,62.0468,62.0878,62.0468,62.0878,3500.0
2012-08-13 11:25:00,90.79,90.86,90.77,90.82,5800.0,62.0947,62.1426,62.081,62.1152,5800.0
2012-08-13 11:30:00,90.8,90.81,90.78,90.78,3400.0,62.1015,62.1084,62.0878,62.0878,3400.0
2012-08-13 11:35:00,90.79,90.85,90.77,90.8,3200.0,62.0947,62.1357,62.081,62.1015,3200.0
2012-08-13 11:40:00,90.8,90.8,90.76,90.76,3400.0,62.1015,62.1015,62.0742,62.0742,3400.0
2012-08-13 11:45:00,90.77,90.78,90.75,90.76,4300.0,62.081,62.0878,62.0673,62.0742,4300.0
2012-08-13 11:50:00,90.77,90.79,90.75,90.77,4600.0,62.081,62.0947,62.0673,62.081,4600.0
2012-08-13 11:55:00,90.75,90.76,90.7,90.74,8100.0,62.0673,62.0742,62.0331,62.0605,8100.0
2012-08-13 12:00:00,90.76,90.82,90.76,90.82,9500.0,62.0742,62.1152,62.0742,62.1152,9500.0
2012-08-13 12:05:00,90.77,90.79,90.71,90.72,4700.0,62.081,62.0947,62.04,62.0468,4700.0
2012-08-13 12:10:00,90.71,90.74,90.7,90.73,9000.0,62.04,62.0605,62.0331,62.0536,9000.0
2012-08-13 12:15:00,90.75,90.8,90.74,90.75,2800.0,62.0673,62.1015,62.0605,62.0673,2800.0
2012-08-13 12:20:00,90.74,90.74,90.68,90.71,2600.0,62.0605,62.0605,62.0194,62.04,2600.0
2012-08-13 12:25:00,90.7,90.71,90.66,90.68,2500.0,62.0331,62.04,62.0058,62.0194,2500.0
2012-08-13 12:30:00,90.68,90.72,90.65,90.69,7600.0,62.0194,62.0468,61.9989,62.0263,7600.0
2012-08-13 12:35:00,90.68,90.71,90.62,90.71,9500.0,62.0194,62.04,61.9784,62.04,9500.0
2012-08-13 12:40:00,90.71,90.71,90.65,90.68,4200.0,62.04,62.04,61.9989,62.0194,4200.0
2012-08-13 12:45:00,90.66,90.71,90.65,90.7,4500.0,62.0058,62.04,61.9989,62.0331,4500.0
2012-08-13 12:50:00,90.71,90.79,90.71,90.76,18600.0,62.04,62.0947,62.04,62.0742,18600.0
2012-08-13 12:55:00,90.78,90.83,90.7,90.8,12100.0,62.0878,62.122,62.0331,62.1015,12100.0
2012-08-13 13:00:00,90.79,90.8,90.71,90.72,4400.0,62.0947,62.1015,62.04,62.0468,4400.0
2012-08-13 13:05:00,90.73,90.83,90.72,90.82,14400.0,62.0536,62.122,62.0468,62.1152,14400.0
2012-08-13 13:10:00,90.83,90.85,90.79,90.81,5800.0,62.122,62.1357,62.0947,62.1084,5800.0
2012-08-13 13:15:00,90.8,90.85,90.74,90.77,19800.0,62.1015,62.1357,62.0605,62.081,19800.0
2012-08-13 13:20:00,90.74,90.78,90.71,90.78,4800.0,62.0605,62.0878,62.04,62.0878,4800.0
2012-08-13 13:25:00,90.78,90.8,90.76,90.78,4700.0,62.0878,62.1015,62.0742,62.0878,4700.0
2012-08-13 13:30:00,90.75,90.8,90.74,90.8,11300.0,62.0673,62.1015,62.0605,62.1015,11300.0
2012-08-13 13:35:00,90.78,90.83,90.76,90.83,4300.0,62.0878,62.122,62.0742,62.122,4300.0
2012-08-13 13:40:00,90.83,90.92,90.83,90.87,5100.0,62.122,62.1836,62.122,62.1494,5100.0
2012-08-13 13:45:00,90.88,90.91,90.84,90.87,6100.0,62.1562,62.1768,62.1289,62.1494,6100.0
2012-08-13 13:50:00,90.88,90.89,90.81,90.81,8000.0,62.1562,62.1631,62.1084,62.1084,8000.0
2012-08-13 13:55:00,90.82,90.83,90.79,90.81,6900.0,62.1152,62.122,62.0947,62.1084,6900.0
2012-08-13 14:00:00,90.82,90.85,90.77,90.77,3900.0,62.1152,62.1357,62.081,62.081,3900.0
2012-08-13 14:05:00,90.78,90.82,90.75,90.75,7500.0,62.0878,62.1152,62.0673,62.0673,7500.0
2012-08-13 14:10:00,90.78,90.85,90.77,90.85,7400.0,62.0878,62.1357,62.081,62.1357,7400.0
2012-08-13 14:15:00,90.86,90.87,90.82,90.85,4400.0,62.1426,62.1494,62.1152,62.1357,4400.0
2012-08-13 14:20:00,90.87,90.95,90.85,90.94,5800.0,62.1494,62.2041,62.1357,62.1973,5800.0
2012-08-13 14:25:00,90.95,91.03,90.89,90.89,22100.0,62.2041,62.2588,62.1631,62.1631,22100.0
2012-08-13 14:30:00,90.89,91.02,90.88,90.98,18900.0,62.1631,62.252,62.1562,62.2246,18900.0
2012-08-13 14:35:00,90.98,90.98,90.91,90.96,13500.0,62.2246,62.2246,62.1768,62.2109,13500.0
2012-08-13 14:40:00,90.96,91.04,90.95,91.01,14400.0,62.2109,62.2657,62.2041,62.2451,14400.0
2012-08-13 14:45:00,90.99,91.07,90.92,91.02,13400.0,62.2315,62.2862,62.1836,62.252,13400.0
2012-08-13 14:50:00,91.0,91.12,90.98,91.12,16300.0,62.2383,62.3204,62.2246,62.3204,16300.0
2012-08-13 14:55:00,91.12,91.16,91.06,91.06,16600.0,62.3204,62.3477,62.2793,62.2793,16600.0
2012-08-13 15:00:00,91.06,91.13,91.03,91.13,20100.0,62.2793,62.3272,62.2588,62.3272,20100.0
2012-08-13 15:05:00,91.13,91.13,91.0,91.03,18200.0,62.3272,62.3272,62.2383,62.2588,18200.0
2012-08-13 15:10:00,91.03,91.1,91.01,91.05,12100.0,62.2588,62.3067,62.2451,62.2725,12100.0
2012-08-13 15:15:00,91.05,91.1,90.99,91.04,39300.0,62.2725,62.3067,62.2315,62.2657,39300.0
2012-08-13 15:20:00,91.05,91.09,91.0,91.03,23000.0,62.2725,62.2999,62.2383,62.2588,23000.0
2012-08-13 15:25:00,91.03,91.14,91.03,91.03,20100.0,62.2588,62.3341,62.2588,62.2588,20100.0
2012-08-13 15:30:00,91.03,91.11,91.03,91.06,25500.0,62.2588,62.3135,62.2588,62.2793,25500.0
2012-08-13 15:35:00,91.05,91.16,91.03,91.09,23700.0,62.2725,62.3477,62.2588,62.2999,23700.0
2012-08-13 15:40:00,91.09,91.18,91.06,91.15,26900.0,62.2999,62.3614,62.2793,62.3409,26900.0
2012-08-13 15:45:00,91.14,91.17,91.09,91.16,21300.0,62.3341,62.3546,62.2999,62.3477,21300.0
2012-08-13 15:50:00,91.16,91.18,91.02,91.04,37000.0,62.3477,62.3614,62.252,62.2657,37000.0
2012-08-13 15:55:00,91.04,91.13,91.03,91.13,56200.0,62.2657,62.3272,62.2588,62.3272,56200.0
2012-08-14 09:30:00,91.19,91.46,91.19,91.28,22200.0,62.3683,62.5529,62.3683,62.4298,22200.0
2012-08-14 09:35:00,91.19,91.19,90.96,91.09,15700.0,62.3683,62.3683,62.2109,62.2999,15700.0
2012-08-14 09:40:00,91.05,91.1,90.9,91.1,7700.0,62.2725,62.3067,62.1699,62.3067,7700.0
2012-08-14 09:45:00,91.09,91.28,91.04,91.28,12200.0,62.2999,62.4298,62.2657,62.4298,12200.0
2012-08-14 09:50:00,91.23,91.23,91.07,91.07,9700.0,62.3956,62.3956,62.2862,62.2862,9700.0
2012-08-14 09:55:00,91.03,91.16,91.0,91.16,4600.0,62.2588,62.3477,62.2383,62.3477,4600.0
2012-08-14 10:00:00,91.19,91.25,91.15,91.2,6500.0,62.3683,62.4093,62.3409,62.3751,6500.0
2012-08-14 10:05:00,91.16,91.22,91.11,91.14,5900.0,62.3477,62.3888,62.3135,62.3341,5900.0
2012-08-14 10:10:00,91.11,91.27,91.06,91.25,45500.0,62.3135,62.423,62.2793,62.4093,45500.0
2012-08-14 10:15:00,91.27,91.3,91.22,91.22,6300.0,62.423,62.4435,62.3888,62.3888,6300.0
2012-08-14 10:20:00,91.21,91.25,91.14,91.18,8500.0,62.3819,62.4093,62.3341,62.3614,8500.0
2012-08-14 10:25:00,91.18,91.22,91.12,91.16,6000.0,62.3614,62.3888,62.3204,62.3477,6000.0
2012-08-14 10:30:00,91.15,91.16,91.07,91.15,8200.0,62.3409,62.3477,62.2862,62.3409,8200.0
2012-08-14 10:35:00,91.14,91.21,91.11,91.2,8100.0,62.3341,62.3819,62.3135,62.3751,8100.0
2012-08-14 10:40:00,91.2,91.28,91.18,91.28,14100.0,62.3751,62.4298,62.3614,62.4298,14100.0
2012-08-14 10:45:00,91.27,91.33,91.26,91.26,3800.0,62.423,62.464,62.4161,62.4161,3800.0
2012-08-14 10:50:00,91.25,91.31,91.25,91.3,4400.0,62.4093,62.4503,62.4093,62.4435,4400.0
2012-08-14 10:55:00,91.28,91.32,91.16,91.21,8600.0,62.4298,62.4572,62.3477,62.3819,8600.0
2012-08-14 11:00:00,91.2,91.27,91.19,91.27,6400.0,62.3751,62.423,62.3683,62.423,6400.0
2012-08-14 11:05:00,91.26,91.39,91.26,91.38,10500.0,62.4161,62.505,62.4161,62.4982,10500.0
2012-08-14 11:10:00,91.36,91.39,91.31,91.33,13100.0,62.4845,62.505,62.4503,62.464,13100.0
2012-08-14 11:15:00,91.33,91.43,91.33,91.39,14200.0,62.464,62.5324,62.464,62.505,14200.0
2012-08-14 11:20:00,91.4,91.41,91.37,91.38,7700.0,62.5119,62.5187,62.4914,62.4982,7700.0
2012-08-14 11:25:00,91.37,91.43,91.34,91.34,6500.0,62.4914,62.5324,62.4708,62.4708,6500.0
2012-08-14 11:30:00,91.34,91.41,91.34,91.34,8000.0,62.4708,62.5187,62.4708,62.4708,8000.0
2012-08-14 11:35:00,91.34,91.39,91.32,91.34,5800.0,62.4708,62.505,62.4572,62.4708,5800.0
2012-08-14 11:40:00,91.32,91.47,91.3,91.46,13200.0,62.4572,62.5598,62.4435,62.5529,13200.0
2012-08-14 11:45:00,91.45,91.5,91.43,91.47,20500.0,62.5461,62.5803,62.5324,62.5598,20500.0
2012-08-14 11:50:00,91.48,91.49,91.43,91.47,6100.0,62.5666,62.5734,62.5324,62.5598,6100.0
2012-08-14 11:55:00,91.45,91.5,91.45,91.5,9400.0,62.5461,62.5803,62.5461,62.5803,9400.0
2012-08-14 12:00:00,91.49,91.5,91.48,91.48,6100.0,62.5734,62.5803,62.5666,62.5666,6100.0
2012-08-14 12:05:00,91.49,91.5,91.48,91.49,11400.0,62.5734,62.5803,62.5666,62.5734,11400.0
2012-08-14 12:10:00,91.48,91.5,91.47,91.48,5800.0,62.5666,62.5803,62.5598,62.5666,5800.0
2012-08-14 12:15:00,91.48,91.5,91.46,91.48,14600.0,62.5666,62.5803,62.5529,62.5666,14600.0
2012-08-14 12:20:00,91.46,91.49,91.4,91.49,12100.0,62.5529,62.5734,62.5119,62.5734,12100.0
2012-08-14 12:25:00,91.49,91.5,91.41,91.47,8000.0,62.5734,62.5803,62.5187,62.5598,8000.0
2012-08-14 12:30:00,91.47,91.5,91.43,91.44,12900.0,62.5598,62.5803,62.5324,62.5392,12900.0
2012-08-14 12:35:00,91.45,91.49,91.41,91.47,16400.0,62.5461,62.5734,62.5187,62.5598,16400.0
2012-08-14 12:40:00,91.46,91.48,91.39,91.48,8300.0,62.5529,62.5666,62.505,62.5666,8300.0
2012-08-14 12:45:00,91.46,91.5,91.42,91.49,15700.0,62.5529,62.5803,62.5256,62.5734,15700.0
2012-08-14 12:50:00,91.48,91.49,91.45,91.48,15700.0,62.5666,62.5734,62.5461,62.5666,15700.0
2012-08-14 12:55:00,91.49,91.49,91.42,91.46,8000.0,62.5734,62.5734,62.5256,62.5529,8000.0
2012-08-14 13:00:00,91.48,91.5,91.47,91.49,11100.0,62.5666,62.5803,62.5598,62.5734,11100.0
2012-08-14 13:05:00,91.47,91.47,91.42,91.45,8200.0,62.5598,62.5598,62.5256,62.5461,8200.0
2012-08-14 13:10:00,91.43,91.48,91.4,91.44,8500.0,62.5324,62.5666,62.5119,62.5392,8500.0
2012-08-14 13:15:00,91.44,91.44,91.4,91.41,5600.0,62.5392,62.5392,62.5119,62.5187,5600.0
2012-08-14 13:20:00,91.41,91.45,91.39,91.43,8000.0,62.5187,62.5461,62.505,62.5324,8000.0
2012-08-14 13:25:00,91.43,91.43,91.4,91.41,6500.0,62.5324,62.5324,62.5119,62.5187,6500.0
2012-08-14 13:30:00,91.43,91.45,91.42,91.42,2400.0,62.5324,62.5461,62.5256,62.5256,2400.0
2012-08-14 13:35:00,91.41,91.43,91.4,91.42,4900.0,62.5187,62.5324,62.5119,62.5256,4900.0
2012-08-14 13:40:00,91.4,91.43,91.4,91.41,7300.0,62.5119,62.5324,62.5119,62.5187,7300.0
2012-08-14 13:45:00,91.4,91.43,91.4,91.41,5000.0,62.5119,62.5324,62.5119,62.5187,5000.0
2012-08-14 13:50:00,91.42,91.42,91.4,91.41,4700.0,62.5256,62.5256,62.5119,62.5187,4700.0
2012-08-14 13:55:00,91.42,91.43,91.35,91.4,9100.0,62.5256,62.5324,62.4777,62.5119,9100.0
2012-08-14 14:00:00,91.41,91.47,91.41,91.45,3200.0,62.5187,62.5598,62.5187,62.5461,3200.0
2012-08-14 14:05:00,91.44,91.45,91.42,91.45,4800.0,62.5392,62.5461,62.5256,62.5461,4800.0
2012-08-14 14:10:00,91.43,91.45,91.41,91.41,2900.0,62.5324,62.5461,62.5187,62.5187,2900.0
2012-08-14 14:15:00,91.43,91.44,91.41,91.41,4200.0,62.5324,62.5392,62.5187,62.5187,4200.0
2012-08-14 14:20:00,91.41,91.49,91.4,91.47,17400.0,62.5187,62.5734,62.5119,62.5598,17400.0
2012-08-14 14:25:00,91.46,91.5,91.46,91.49,8000.0,62.5529,62.5803,62.5529,62.5734,8000.0
2012-08-14 14:30:00,91.49,91.5,91.47,91.49,10300.0,62.5734,62.5803,62.5598,62.5734,10300.0
2012-08-14 14:35:00,91.48,91.49,91.46,91.47,9900.0,62.5666,62.5734,62.5529,62.5598,9900.0
2012-08-14 14:40:00,91.47,91.57,91.47,91.54,33700.0,62.5598,62.6281,62.5598,62.6076,33700.0
2012-08-14 14:45:00,91.54,91.64,91.53,91.62,14900.0,62.6076,62.676,62.6008,62.6623,14900.0
2012-08-14 14:50:00,91.62,91.64,91.6,91.63,10400.0,62.6623,62.676,62.6487,62.6692,10400.0
2012-08-14 14:55:00,91.62,91.68,91.61,91.63,16000.0,62.6623,62.7034,62.6555,62.6692,16000.0
2012-08-14 15:00:00,91.64,91.65,91.61,91.62,13100.0,62.676,62.6829,62.6555,62.6623,13100.0
2012-08-14 15:05:00,91.62,91.66,91.61,91.62,13900.0,62.6623,62.6897,62.6555,62.6623,13900.0
2012-08-14 15:10:00,91.61,91.65,91.56,91.56,26300.0,62.6555,62.6829,62.6213,62.6213,26300.0
2012-08-14 15:15:00,91.56,91.6,91.55,91.57,20400.0,62.6213,62.6487,62.6145,62.6281,20400.0
2012-08-14 15:20:00,91.58,91.62,91.53,91.56,17900.0,62.635,62.6623,62.6008,62.6213,17900.0
2012-08-14 15:25:00,91.55,91.57,91.51,91.54,16600.0,62.6145,62.6281,62.5871,62.6076,16600.0
2012-08-14 15:30:00,91.54,91.58,91.43,91.46,19500.0,62.6076,62.635,62.5324,62.5529,19500.0
2012-08-14 15:35:00,91.45,91.45,91.36,91.38,23000.0,62.5461,62.5461,62.4845,62.4982,23000.0
2012-08-14 15:40:00,91.39,91.43,91.32,91.39,23800.0,62.505,62.5324,62.4572,62.505,23800.0
2012-08-14 15:45:00,91.37,91.37,91.27,91.3,35600.0,62.4914,62.4914,62.423,62.4435,35600.0
2012-08-14 15:50:00,91.3,91.36,91.18,91.21,35800.0,62.4435,62.4845,62.3614,62.3819,35800.0
2012-08-14 15:55:00,91.23,91.37,91.21,91.36,61800.0,62.3956,62.4914,62.3819,62.4845,61800.0
2012-08-15 09:30:00,90.99,91.11,90.96,90.96,32500.0,62.2315,62.3135,62.2109,62.2109,32500.0
2012-08-15 09:35:00,90.96,91.03,90.83,90.86,8600.0,62.2109,62.2588,62.122,62.1426,8600.0
2012-08-15 09:40:00,90.86,90.94,90.81,90.85,6200.0,62.1426,62.1973,62.1084,62.1357,6200.0
2012-08-15 09:45:00,90.84,90.95,90.72,90.88,7100.0,62.1289,62.2041,62.0468,62.1562,7100.0
2012-08-15 09:50:00,90.93,91.04,90.93,90.99,6700.0,62.1904,62.2657,62.1904,62.2315,6700.0
2012-08-15 09:55:00,90.98,91.0,90.94,90.97,5400.0,62.2246,62.2383,62.1973,62.2178,5400.0
2012-08-15 10:00:00,90.97,91.1,90.94,91.1,8600.0,62.2178,62.3067,62.1973,62.3067,8600.0
2012-08-15 10:05:00,91.1,91.21,91.06,91.19,3700.0,62.3067,62.3819,62.2793,62.3683,3700.0
2012-08-15 10:10:00,91.2,91.22,91.16,91.21,4900.0,62.3751,62.3888,62.3477,62.3819,4900.0
2012-08-15 10:15:00,91.19,91.23,91.19,91.22,10500.0,62.3683,62.3956,62.3683,62.3888,10500.0
2012-08-15 10:20:00,91.22,91.22,91.13,91.18,5000.0,62.3888,62.3888,62.3272,62.3614,5000.0
2012-08-15 10:25:00,91.15,91.22,91.13,91.13,10200.0,62.3409,62.3888,62.3272,62.3272,10200.0
2012-08-15 10:30:00,91.15,91.28,91.08,91.28,41800.0,62.3409,62.4298,62.293,62.4298,41800.0
2012-08-15 10:35:00,91.27,91.28,91.21,91.24,8500.0,62.423,62.4298,62.3819,62.4025,8500.0
2012-08-15 10:40:00,91.23,91.23,91.13,91.16,8500.0,62.3956,62.3956,62.3272,62.3477,8500.0
2012-08-15 10:45:00,91.19,91.2,91.16,91.2,6500.0,62.3683,62.3751,62.3477,62.3751,6500.0
2012-08-15 10:50:00,91.21,91.25,91.12,91.12,8700.0,62.3819,62.4093,62.3204,62.3204,8700.0
2012-08-15 10:55:00,91.13,91.29,91.13,91.26,10900.0,62.3272,62.4366,62.3272,62.4161,10900.0
2012-08-15 11:00:00,91.26,91.29,91.2,91.2,4200.0,62.4161,62.4366,62.3751,62.3751,4200.0
2012-08-15 11:05:00,91.21,91.27,91.19,91.26,7000.0,62.3819,62.423,62.3683,62.4161,7000.0
2012-08-15 11:10:00,91.25,91.38,91.24,91.38,11100.0,62.4093,62.4982,62.4025,62.4982,11100.0
2012-08-15 11:15:00,91.38,91.4,91.3,91.3,7700.0,62.4982,62.5119,62.4435,62.4435,7700.0
2012-08-15 11:20:00,91.3,91.39,91.28,91.38,43200.0,62.4435,62.505,62.4298,62.4982,43200.0
2012-08-15 11:25:00,91.38,91.38,91.3,91.32,13900.0,62.4982,62.4982,62.4435,62.4572,13900.0
2012-08-15 11:30:00,91.31,91.44,91.3,91.39,14900.0,62.4503,62.5392,62.4435,62.505,14900.0
2012-08-15 11:35:00,91.38,91.5,91.38,91.47,11600.0,62.4982,62.5803,62.4982,62.5598,11600.0
2012-08-15 11:40:00,91.48,91.5,91.46,91.48,7100.0,62.5666,62.5803,62.5529,62.5666,7100.0
2012-08-15 11:45:00,91.48,91.48,91.43,91.47,5000.0,62.5666,62.5666,62.5324,62.5598,5000.0
2012-08-15 11:50:00,91.49,91.5,91.45,91.48,5600.0,62.5734,62.5803,62.5461,62.5666,5600.0
2012-08-15 11:55:00,91.48,91.52,91.47,91.49,6000.0,62.5666,62.594,62.5598,62.5734,6000.0
2012-08-15 12:00:00,91.48,91.53,91.48,91.51,5800.0,62.5666,62.6008,62.5666,62.5871,5800.0
2012-08-15 12:05:00,91.5,91.5,91.43,91.43,3800.0,62.5803,62.5803,62.5324,62.5324,3800.0
2012-08-15 12:10:00,91.44,91.44,91.39,91.43,5600.0,62.5392,62.5392,62.505,62.5324,5600.0
2012-08-15 12:15:00,91.43,91.45,91.41,91.44,2600.0,62.5324,62.5461,62.5187,62.5392,2600.0
2012-08-15 12:20:00,91.44,91.48,91.42,91.48,4600.0,62.5392,62.5666,62.5256,62.5666,4600.0
2012-08-15 12:25:00,91.48,91.52,91.48,91.51,5200.0,62.5666,62.594,62.5666,62.5871,5200.0
2012-08-15 12:30:00,91.53,91.59,91.52,91.56,7900.0,62.6008,62.6418,62.594,62.6213,7900.0
2012-08-15 12:35:00,91.56,91.6,91.52,91.53,12400.0,62.6213,62.6487,62.594,62.6008,12400.0
2012-08-15 12:40:00,91.53,91.54,91.5,91.5,3000.0,62.6008,62.6076,62.5803,62.5803,3000.0
2012-08-15 12:45:00,91.52,91.58,91.52,91.58,5600.0,62.594,62.635,62.594,62.635,5600.0
2012-08-15 12:50:00,91.58,91.65,91.58,91.63,6600.0,62.635,62.6829,62.635,62.6692,6600.0
2012-08-15 12:55:00,91.63,91.63,91.6,91.62,3700.0,62.6692,62.6692,62.6487,62.6623,3700.0
2012-08-15 13:00:00,91.61,91.61,91.49,91.49,3600.0,62.6555,62.6555,62.5734,62.5734,3600.0
2012-08-15 13:05:00,91.5,91.53,91.48,91.48,4900.0,62.5803,62.6008,62.5666,62.5666,4900.0
2012-08-15 13:10:00,91.47,91.5,91.47,91.5,2200.0,62.5598,62.5803,62.5598,62.5803,2200.0
2012-08-15 13:15:00,91.5,91.51,91.49,91.49,5200.0,62.5803,62.5871,62.5734,62.5734,5200.0
2012-08-15 13:20:00,91.49,91.52,91.48,91.49,3700.0,62.5734,62.594,62.5666,62.5734,3700.0
2012-08-15 13:25:00,91.49,91.49,91.46,91.46,3400.0,62.5734,62.5734,62.5529,62.5529,3400.0
2012-08-15 13:30:00,91.46,91.49,91.44,91.49,3600.0,62.5529,62.5734,62.5392,62.5734,3600.0
2012-08-15 13:35:00,91.47,91.48,91.45,91.48,5100.0,62.5598,62.5666,62.5461,62.5666,5100.0
2012-08-15 13:40:00,91.48,91.5,91.45,91.45,7600.0,62.5666,62.5803,62.5461,62.5461,7600.0
2012-08-15 13:45:00,91.45,91.46,91.41,91.46,10400.0,62.5461,62.5529,62.5187,62.5529,10400.0
2012-08-15 13:50:00,91.45,91.47,91.43,91.45,4700.0,62.5461,62.5598,62.5324,62.5461,4700.0
2012-08-15 13:55:00,91.46,91.5,91.45,91.47,7900.0,62.5529,62.5803,62.5461,62.5598,7900.0
2012-08-15 14:00:00,91.46,91.47,91.42,91.45,5200.0,62.5529,62.5598,62.5256,62.5461,5200.0
2012-08-15 14:05:00,91.45,91.47,91.44,91.46,5000.0,62.5461,62.5598,62.5392,62.5529,5000.0
2012-08-15 14:10:00,91.45,91.45,91.41,91.44,5100.0,62.5461,62.5461,62.5187,62.5392,5100.0
2012-08-15 14:15:00,91.43,91.49,91.43,91.49,4000.0,62.5324,62.5734,62.5324,62.5734,4000.0
2012-08-15 14:20:00,91.49,91.53,91.48,91.53,3700.0,62.5734,62.6008,62.5666,62.6008,3700.0
2012-08-15 14:25:00,91.51,91.53,91.49,91.5,4000.0,62.5871,62.6008,62.5734,62.5803,4000.0
2012-08-15 14:30:00,91.51,91.55,91.47,91.48,6000.0,62.5871,62.6145,62.5598,62.5666,6000.0
2012-08-15 14:35:00,91.47,91.55,91.47,91.51,12300.0,62.5598,62.6145,62.5598,62.5871,12300.0
2012-08-15 14:40:00,91.49,91.62,91.49,91.61,7100.0,62.5734,62.6623,62.5734,62.6555,7100.0
2012-08-15 14:45:00,91.62,91.64,91.61,91.64,4900.0,62.6623,62.676,62.6555,62.676,4900.0
2012-08-15 14:50:00,91.64,91.69,91.59,91.65,8900.0,62.676,62.7102,62.6418,62.6829,8900.0
2012-08-15 14:55:00,91.64,91.65,91.58,91.58,6600.0,62.676,62.6829,62.635,62.635,6600.0
2012-08-15 15:00:00,91.6,91.65,91.59,91.6,10000.0,62.6487,62.6829,62.6418,62.6487,10000.0
2012-08-15 15:05:00,91.6,91.63,91.59,91.63,6300.0,62.6487,62.6692,62.6418,62.6692,6300.0
2012-08-15 15:10:00,91.62,91.63,91.6,91.6,7000.0,62.6623,62.6692,62.6487,62.6487,7000.0
2012-08-15 15:15:00,91.6,91.66,91.6,91.66,4700.0,62.6487,62.6897,62.6487,62.6897,4700.0
2012-08-15 15:20:00,91.66,91.66,91.6,91.61,13000.0,62.6897,62.6897,62.6487,62.6555,13000.0
2012-08-15 15:25:00,91.61,91.61,91.54,91.59,15900.0,62.6555,62.6555,62.6076,62.6418,15900.0
2012-08-15 15:30:00,91.59,91.59,91.52,91.54,11100.0,62.6418,62.6418,62.594,62.6076,11100.0
2012-08-15 15:35:00,91.54,91.57,91.51,91.51,12000.0,62.6076,62.6281,62.5871,62.5871,12000.0
2012-08-15 15:40:00,91.5,91.55,91.49,91.53,22300.0,62.5803,62.6145,62.5734,62.6008,22300.0
2012-08-15 15:45:00,91.53,91.54,91.47,91.48,17700.0,62.6008,62.6076,62.5598,62.5666,17700.0
2012-08-15 15:50:00,91.48,91.56,91.46,91.54,17300.0,62.5666,62.6213,62.5529,62.6076,17300.0
2012-08-15 15:55:00,91.54,91.57,91.49,91.55,46400.0,62.6076,62.6281,62.5734,62.6145,46400.0
2012-08-16 09:30:00,91.52,91.75,91.45,91.54,25600.0,62.594,62.7513,62.5461,62.6076,25600.0
2012-08-16 09:35:00,91.52,91.61,91.44,91.52,7200.0,62.594,62.6555,62.5392,62.594,7200.0
2012-08-16 09:40:00,91.49,91.55,91.34,91.38,10900.0,62.5734,62.6145,62.4708,62.4982,10900.0
2012-08-16 09:45:00,91.45,91.46,91.37,91.46,10500.0,62.5461,62.5529,62.4914,62.5529,10500.0
2012-08-16 09:50:00,91.46,91.46,91.38,91.42,23400.0,62.5529,62.5529,62.4982,62.5256,23400.0
2012-08-16 09:55:00,91.42,91.46,91.34,91.43,15900.0,62.5256,62.5529,62.4708,62.5324,15900.0
2012-08-16 10:00:00,91.43,91.46,91.33,91.43,36700.0,62.5324,62.5529,62.464,62.5324,36700.0
2012-08-16 10:05:00,91.41,91.63,91.4,91.63,28600.0,62.5187,62.6692,62.5119,62.6692,28600.0
2012-08-16 10:10:00,91.63,91.69,91.6,91.63,18100.0,62.6692,62.7102,62.6487,62.6692,18100.0
2012-08-16 10:15:00,91.64,91.66,91.56,91.59,15700.0,62.676,62.6897,62.6213,62.6418,15700.0
2012-08-16 10:20:00,91.59,91.67,91.59,91.67,9200.0,62.6418,62.6965,62.6418,62.6965,9200.0
2012-08-16 10:25:00,91.68,91.7,91.65,91.69,8500.0,62.7034,62.7171,62.6829,62.7102,8500.0
2012-08-16 10:30:00,91.71,91.75,91.68,91.73,10800.0,62.7239,62.7513,62.7034,62.7376,10800.0
2012-08-16 10:35:00,91.75,91.87,91.75,91.87,10000.0,62.7513,62.8333,62.7513,62.8333,10000.0
2012-08-16 10:40:00,91.85,91.86,91.8,91.85,11400.0,62.8197,62.8265,62.7855,62.8197,11400.0
2012-08-16 10:45:00,91.83,91.89,91.79,91.88,26000.0,62.806,62.847,62.7786,62.8402,26000.0
2012-08-16 10:50:00,91.85,91.9,91.85,91.86,3300.0,62.8197,62.8538,62.8197,62.8265,3300.0
2012-08-16 10:55:00,91.87,91.87,91.81,91.84,10600.0,62.8333,62.8333,62.7923,62.8128,10600.0
2012-08-16 11:00:00,91.83,91.87,91.78,91.83,14500.0,62.806,62.8333,62.7718,62.806,14500.0
2012-08-16 11:05:00,91.79,91.82,91.75,91.79,11700.0,62.7786,62.7991,62.7513,62.7786,11700.0
2012-08-16 11:10:00,91.76,91.9,91.76,91.9,89000.0,62.7581,62.8538,62.7581,62.8538,89000.0
2012-08-16 11:15:00,91.89,91.95,91.89,91.92,19300.0,62.847,62.888,62.847,62.8675,19300.0
2012-08-16 11:20:00,91.93,91.93,91.87,91.9,6400.0,62.8744,62.8744,62.8333,62.8538,6400.0
2012-08-16 11:25:00,91.92,91.93,91.9,91.9,1900.0,62.8675,62.8744,62.8538,62.8538,1900.0
2012-08-16 11:30:00,91.91,91.92,91.86,91.86,12000.0,62.8607,62.8675,62.8265,62.8265,12000.0
2012-08-16 11:35:00,91.87,91.89,91.86,91.86,2900.0,62.8333,62.847,62.8265,62.8265,2900.0
2012-08-16 11:40:00,91.86,91.9,91.86,91.9,4600.0,62.8265,62.8538,62.8265,62.8538,4600.0
2012-08-16 11:45:00,91.88,91.94,91.88,91.94,3800.0,62.8402,62.8812,62.8402,62.8812,3800.0
2012-08-16 11:50:00,91.93,91.97,91.93,91.96,7200.0,62.8744,62.9017,62.8744,62.8949,7200.0
2012-08-16 11:55:00,91.95,91.97,91.94,91.95,4000.0,62.888,62.9017,62.8812,62.888,4000.0
2012-08-16 12:00:00,91.94,91.97,91.94,91.95,8300.0,62.8812,62.9017,62.8812,62.888,8300.0
2012-08-16 12:05:00,91.95,91.97,91.94,91.96,5200.0,62.888,62.9017,62.8812,62.8949,5200.0
2012-08-16 12:10:00,91.95,91.96,91.92,91.92,7200.0,62.888,62.8949,62.8675,62.8675,7200.0
2012-08-16 12:15:00,91.94,91.95,91.92,91.92,2700.0,62.8812,62.888,62.8675,62.8675,2700.0
2012-08-16 12:20:00,91.92,91.96,91.92,91.93,5300.0,62.8675,62.8949,62.8675,62.8744,5300.0
2012-08-16 12:25:00,91.93,91.95,91.91,91.95,7800.0,62.8744,62.888,62.8607,62.888,7800.0
2012-08-16 12:30:00,91.94,91.95,91.9,91.91,6700.0,62.8812,62.888,62.8538,62.8607,6700.0
2012-08-16 12:35:00,91.91,91.94,91.89,91.94,7200.0,62.8607,62.8812,62.847,62.8812,7200.0
2012-08-16 12:40:00,91.94,91.94,91.91,91.91,3600.0,62.8812,62.8812,62.8607,62.8607,3600.0
2012-08-16 12:45:00,91.93,91.95,91.9,91.95,9200.0,62.8744,62.888,62.8538,62.888,9200.0
2012-08-16 12:50:00,91.95,91.99,91.95,91.98,8600.0,62.888,62.9154,62.888,62.9086,8600.0
2012-08-16 12:55:00,91.97,91.99,91.97,91.97,7200.0,62.9017,62.9154,62.9017,62.9017,7200.0
2012-08-16 13:00:00,91.97,91.99,91.97,91.98,6000.0,62.9017,62.9154,62.9017,62.9086,6000.0
2012-08-16 13:05:00,91.98,92.0,91.96,91.96,37400.0,62.9086,62.9222,62.8949,62.8949,37400.0
2012-08-16 13:10:00,91.98,92.0,91.97,91.98,2200.0,62.9086,62.9222,62.9017,62.9086,2200.0
2012-08-16 13:15:00,91.99,92.0,91.98,92.0,12900.0,62.9154,62.9222,62.9086,62.9222,12900.0
2012-08-16 13:20:00,91.98,91.98,91.95,91.97,10300.0,62.9086,62.9086,62.888,62.9017,10300.0
2012-08-16 13:25:00,91.98,91.98,91.96,91.97,5600.0,62.9086,62.9086,62.8949,62.9017,5600.0
2012-08-16 13:30:00,91.97,91.98,91.97,91.98,1700.0,62.9017,62.9086,62.9017,62.9086,1700.0
2012-08-16 13:35:00,91.98,91.99,91.96,91.97,3500.0,62.9086,62.9154,62.8949,62.9017,3500.0
2012-08-16 13:40:00,91.97,91.97,91.95,91.95,7500.0,62.9017,62.9017,62.888,62.888,7500.0
2012-08-16 13:45:00,91.96,91.97,91.95,91.95,3500.0,62.8949,62.9017,62.888,62.888,3500.0
2012-08-16 13:50:00,91.95,91.99,91.95,91.97,7200.0,62.888,62.9154,62.888,62.9017,7200.0
2012-08-16 13:55:00,91.97,91.98,91.95,91.96,6300.0,62.9017,62.9086,62.888,62.8949,6300.0
2012-08-16 14:00:00,91.97,92.0,91.96,91.98,31900.0,62.9017,62.9222,62.8949,62.9086,31900.0
2012-08-16 14:05:00,91.99,92.16,91.99,92.13,58700.0,62.9154,63.0317,62.9154,63.0112,58700.0
2012-08-16 14:10:00,92.13,92.15,92.11,92.12,9900.0,63.0112,63.0248,62.9975,63.0043,9900.0
2012-08-16 14:15:00,92.12,92.14,92.12,92.13,5400.0,63.0043,63.018,63.0043,63.0112,5400.0
2012-08-16 14:20:00,92.14,92.18,92.14,92.16,5700.0,63.018,63.0454,63.018,63.0317,5700.0
2012-08-16 14:25:00,92.15,92.17,92.15,92.16,4300.0,63.0248,63.0385,63.0248,63.0317,4300.0
2012-08-16 14:30:00,92.16,92.24,92.14,92.19,123900.0,63.0317,63.0864,63.018,63.0522,123900.0
2012-08-16 14:35:00,92.17,92.21,92.14,92.15,14200.0,63.0385,63.0659,63.018,63.0248,14200.0
2012-08-16 14:40:00,92.15,92.18,92.13,92.16,8400.0,63.0248,63.0454,63.0112,63.0317,8400.0
2012-08-16 14:45:00,92.17,92.17,92.16,92.17,4900.0,63.0385,63.0385,63.0317,63.0385,4900.0
2012-08-16 14:50:00,92.16,92.17,92.11,92.13,14300.0,63.0317,63.0385,62.9975,63.0112,14300.0
2012-08-16 14:55:00,92.12,92.14,92.1,92.11,5000.0,63.0043,63.018,62.9906,62.9975,5000.0
2012-08-16 15:00:00,92.11,92.12,92.07,92.09,12600.0,62.9975,63.0043,62.9701,62.9838,12600.0
2012-08-16 15:05:00,92.1,92.17,92.09,92.14,9700.0,62.9906,63.0385,62.9838,63.018,9700.0
2012-08-16 15:10:00,92.13,92.16,92.13,92.15,6400.0,63.0112,63.0317,63.0112,63.0248,6400.0
2012-08-16 15:15:00,92.16,92.17,92.12,92.14,20000.0,63.0317,63.0385,63.0043,63.018,20000.0
2012-08-16 15:20:00,92.13,92.17,92.11,92.12,11600.0,63.0112,63.0385,62.9975,63.0043,11600.0
2012-08-16 15:25:00,92.14,92.17,92.13,92.15,9300.0,63.018,63.0385,63.0112,63.0248,9300.0
2012-08-16 15:30:00,92.15,92.16,92.13,92.14,24400.0,63.0248,63.0317,63.0112,63.018,24400.0
2012-08-16 15:35:00,92.14,92.14,92.11,92.12,15300.0,63.018,63.018,62.9975,63.0043,15300.0
2012-08-16 15:40:00,92.12,92.17,92.06,92.08,32900.0,63.0043,63.0385,62.9633,62.977,32900.0
2012-08-16 15:45:00,92.07,92.15,92.04,92.05,27500.0,62.9701,63.0248,62.9496,62.9564,27500.0
2012-08-16 15:50:00,92.05,92.09,92.01,92.05,23700.0,62.9564,62.9838,62.9291,62.9564,23700.0
2012-08-16 15:55:00,92.05,92.08,91.99,92.07,45600.0,62.9564,62.977,62.9154,62.9701,45600.0
2012-08-17 09:30:00,92.34,92.45,92.05,92.31,182700.0,63.1548,63.23,62.9564,63.1343,182700.0
2012-08-17 09:35:00,92.3,92.5,92.28,92.34,43200.0,63.1274,63.2642,63.1137,63.1548,43200.0
2012-08-17 09:40:00,92.36,92.41,92.34,92.38,14100.0,63.1685,63.2027,63.1548,63.1821,14100.0
2012-08-17 09:45:00,92.37,92.41,92.27,92.32,34900.0,63.1753,63.2027,63.1069,63.1411,34900.0
2012-08-17 09:50:00,92.31,92.39,92.25,92.31,27300.0,63.1343,63.189,63.0932,63.1343,27300.0
2012-08-17 09:55:00,92.32,92.34,92.24,92.24,15400.0,63.1411,63.1548,63.0864,63.0864,15400.0
2012-08-17 10:00:00,92.24,92.28,92.15,92.22,13200.0,63.0864,63.1137,63.0248,63.0727,13200.0
2012-08-17 10:05:00,92.24,92.28,92.22,92.28,12500.0,63.0864,63.1137,63.0727,63.1137,12500.0
2012-08-17 10:10:00,92.27,92.31,92.23,92.25,13300.0,63.1069,63.1343,63.0795,63.0932,13300.0
2012-08-17 10:15:00,92.27,92.37,92.27,92.35,14700.0,63.1069,63.1753,63.1069,63.1616,14700.0
2012-08-17 10:20:00,92.35,92.38,92.28,92.31,11100.0,63.1616,63.1821,63.1137,63.1343,11100.0
2012-08-17 10:25:00,92.27,92.29,92.2,92.22,13700.0,63.1069,63.1206,63.059,63.0727,13700.0
2012-08-17 10:30:00,92.22,92.26,92.19,92.23,14200.0,63.0727,63.1001,63.0522,63.0795,14200.0
2012-08-17 10:35:00,92.21,92.23,92.1,92.11,20000.0,63.0659,63.0795,62.9906,62.9975,20000.0
2012-08-17 10:40:00,92.1,92.13,92.06,92.1,4700.0,62.9906,63.0112,62.9633,62.9906,4700.0
2012-08-17 10:45:00,92.07,92.09,92.03,92.06,4200.0,62.9701,62.9838,62.9428,62.9633,4200.0
2012-08-17 10:50:00,92.06,92.16,92.05,92.09,11900.0,62.9633,63.0317,62.9564,62.9838,11900.0
2012-08-17 10:55:00,92.08,92.09,91.99,91.99,12500.0,62.977,62.9838,62.9154,62.9154,12500.0
2012-08-17 11:00:00,91.98,92.0,91.95,91.96,8700.0,62.9086,62.9222,62.888,62.8949,8700.0
2012-08-17 11:05:00,91.96,91.97,91.89,91.97,20100.0,62.8949,62.9017,62.847,62.9017,20100.0
2012-08-17 11:10:00,91.98,92.0,91.89,92.0,17600.0,62.9086,62.9222,62.847,62.9222,17600.0
2012-08-17 11:15:00,91.99,92.03,91.94,92.0,8700.0,62.9154,62.9428,62.8812,62.9222,8700.0
2012-08-17 11:20:00,91.99,92.04,91.99,92.0,13800.0,62.9154,62.9496,62.9154,62.9222,13800.0
2012-08-17 11:25:00,92.01,92.02,91.95,91.96,12000.0,62.9291,62.9359,62.888,62.8949,12000.0
2012-08-17 11:30:00,91.96,92.01,91.96,91.99,9000.0,62.8949,62.9291,62.8949,62.9154,9000.0
2012-08-17 11:35:00,91.99,92.02,91.95,92.0,13100.0,62.9154,62.9359,62.888,62.9222,13100.0
2012-08-17 11:40:00,92.02,92.03,92.0,92.02,5800.0,62.9359,62.9428,62.9222,62.9359,5800.0
2012-08-17 11:45:00,92.0,92.01,91.94,91.96,20200.0,62.9222,62.9291,62.8812,62.8949,20200.0
2012-08-17 11:50:00,91.97,92.02,91.97,92.01,8800.0,62.9017,62.9359,62.9017,62.9291,8800.0
2012-08-17 11:55:00,92.02,92.03,91.99,91.99,14400.0,62.9359,62.9428,62.9154,62.9154,14400.0
2012-08-17 12:00:00,92.0,92.01,91.95,91.96,10900.0,62.9222,62.9291,62.888,62.8949,10900.0
2012-08-17 12:05:00,91.95,91.98,91.93,91.94,11100.0,62.888,62.9086,62.8744,62.8812,11100.0
2012-08-17 12:10:00,91.92,91.94,91.86,91.88,8600.0,62.8675,62.8812,62.8265,62.8402,8600.0
2012-08-17 12:15:00,91.88,91.9,91.86,91.86,12600.0,62.8402,62.8538,62.8265,62.8265,12600.0
2012-08-17 12:20:00,91.85,91.88,91.81,91.83,10700.0,62.8197,62.8402,62.7923,62.806,10700.0
2012-08-17 12:25:00,91.83,91.9,91.81,91.81,9700.0,62.806,62.8538,62.7923,62.7923,9700.0
2012-08-17 12:30:00,91.81,91.84,91.78,91.84,4200.0,62.7923,62.8128,62.7718,62.8128,4200.0
2012-08-17 12:35:00,91.84,91.84,91.8,91.82,7900.0,62.8128,62.8128,62.7855,62.7991,7900.0
2012-08-17 12:40:00,91.82,91.95,91.82,91.95,7000.0,62.7991,62.888,62.7991,62.888,7000.0
2012-08-17 12:45:00,91.95,92.01,91.87,91.89,9700.0,62.888,62.9291,62.8333,62.847,9700.0
2012-08-17 12:50:00,91.9,91.97,91.89,91.91,10900.0,62.8538,62.9017,62.847,62.8607,10900.0
2012-08-17 12:55:00,91.91,91.97,91.89,91.9,15800.0,62.8607,62.9017,62.847,62.8538,15800.0
2012-08-17 13:00:00,91.89,91.9,91.88,91.89,5300.0,62.847,62.8538,62.8402,62.847,5300.0
2012-08-17 13:05:00,91.89,91.98,91.88,91.98,13800.0,62.847,62.9086,62.8402,62.9086,13800.0
2012-08-17 13:10:00,91.97,92.06,91.97,92.0,11700.0,62.9017,62.9633,62.9017,62.9222,11700.0
2012-08-17 13:15:00,92.0,92.03,91.98,91.98,10900.0,62.9222,62.9428,62.9086,62.9086,10900.0
2012-08-17 13:20:00,91.99,92.01,91.95,91.98,12800.0,62.9154,62.9291,62.888,62.9086,12800.0
2012-08-17 13:25:00,91.98,92.01,91.97,92.01,7200.0,62.9086,62.9291,62.9017,62.9291,7200.0
2012-08-17 13:30:00,92.02,92.05,92.01,92.02,6500.0,62.9359,62.9564,62.9291,62.9359,6500.0
2012-08-17 13:35:00,92.02,92.02,91.96,91.96,18200.0,62.9359,62.9359,62.8949,62.8949,18200.0
2012-08-17 13:40:00,91.98,92.01,91.95,91.96,15500.0,62.9086,62.9291,62.888,62.8949,15500.0
2012-08-17 13:45:00,91.96,92.02,91.96,91.96,9500.0,62.8949,62.9359,62.8949,62.8949,9500.0
2012-08-17 13:50:00,91.97,92.01,91.97,91.98,8700.0,62.9017,62.9291,62.9017,62.9086,8700.0
2012-08-17 13:55:00,91.97,92.08,91.97,92.08,17600.0,62.9017,62.977,62.9017,62.977,17600.0
2012-08-17 14:00:00,92.08,92.08,92.05,92.06,10700.0,62.977,62.977,62.9564,62.9633,10700.0
2012-08-17 14:05:00,92.06,92.08,92.04,92.06,10500.0,62.9633,62.977,62.9496,62.9633,10500.0
2012-08-17 14:10:00,92.07,92.09,92.05,92.08,3700.0,62.9701,62.9838,62.9564,62.977,3700.0
2012-08-17 14:15:00,92.08,92.12,92.05,92.1,8400.0,62.977,63.0043,62.9564,62.9906,8400.0
2012-08-17 14:20:00,92.09,92.14,92.06,92.06,25400.0,62.9838,63.018,62.9633,62.9633,25400.0
2012-08-17 14:25:00,92.06,92.13,92.03,92.08,24900.0,62.9633,63.0112,62.9428,62.977,24900.0
2012-08-17 14:30:00,92.08,92.14,92.08,92.09,9700.0,62.977,63.018,62.977,62.9838,9700.0
2012-08-17 14:35:00,92.09,92.14,92.09,92.13,5200.0,62.9838,63.018,62.9838,63.0112,5200.0
2012-08-17 14:40:00,92.12,92.15,92.11,92.15,13200.0,63.0043,63.0248,62.9975,63.0248,13200.0
2012-08-17 14:45:00,92.15,92.17,92.12,92.17,10400.0,63.0248,63.0385,63.0043,63.0385,10400.0
2012-08-17 14:50:00,92.16,92.19,92.15,92.18,22700.0,63.0317,63.0522,63.0248,63.0454,22700.0
2012-08-17 14:55:00,92.16,92.19,92.13,92.19,11400.0,63.0317,63.0522,63.0112,63.0522,11400.0
2012-08-17 15:00:00,92.2,92.22,92.17,92.2,18600.0,63.059,63.0727,63.0385,63.059,18600.0
2012-08-17 15:05:00,92.19,92.25,92.19,92.25,26600.0,63.0522,63.0932,63.0522,63.0932,26600.0
2012-08-17 15:10:00,92.24,92.31,92.23,92.3,39400.0,63.0864,63.1343,63.0795,63.1274,39400.0
2012-08-17 15:15:00,92.29,92.31,92.26,92.29,15200.0,63.1206,63.1343,63.1001,63.1206,15200.0
2012-08-17 15:20:00,92.29,92.31,92.26,92.3,20300.0,63.1206,63.1343,63.1001,63.1274,20300.0
2012-08-17 15:25:00,92.3,92.43,92.3,92.42,39000.0,63.1274,63.2163,63.1274,63.2095,39000.0
2012-08-17 15:30:00,92.42,92.42,92.37,92.41,35200.0,63.2095,63.2095,63.1753,63.2027,35200.0
2012-08-17 15:35:00,92.4,92.41,92.34,92.37,28900.0,63.1958,63.2027,63.1548,63.1753,28900.0
2012-08-17 15:40:00,92.38,92.42,92.34,92.4,33400.0,63.1821,63.2095,63.1548,63.1958,33400.0
2012-08-17 15:45:00,92.4,92.43,92.35,92.35,51000.0,63.1958,63.2163,63.1616,63.1616,51000.0
2012-08-17 15:50:00,92.36,92.41,92.34,92.4,43400.0,63.1685,63.2027,63.1548,63.1958,43400.0
2012-08-17 15:55:00,92.4,92.43,92.34,92.4,60200.0,63.1958,63.2163,63.1548,63.1958,60200.0
2012-08-20 09:30:00,92.12,92.5,92.12,92.45,49300.0,63.0043,63.2642,63.0043,63.23,49300.0
2012-08-20 09:35:00,92.39,92.48,92.37,92.47,10500.0,63.189,63.2505,63.1753,63.2437,10500.0
2012-08-20 09:40:00,92.48,92.52,92.41,92.48,48800.0,63.2505,63.2779,63.2027,63.2505,48800.0
2012-08-20 09:45:00,92.5,92.68,92.5,92.64,21700.0,63.2642,63.3873,63.2642,63.36,21700.0
2012-08-20 09:50:00,92.67,92.71,92.61,92.69,9700.0,63.3805,63.4078,63.3394,63.3942,9700.0
2012-08-20 09:55:00,92.71,92.75,92.64,92.72,7900.0,63.4078,63.4352,63.36,63.4147,7900.0
2012-08-20 10:00:00,92.7,92.78,92.67,92.78,12500.0,63.401,63.4557,63.3805,63.4557,12500.0
2012-08-20 10:05:00,92.77,92.77,92.65,92.73,23800.0,63.4489,63.4489,63.3668,63.4215,23800.0
2012-08-20 10:10:00,92.73,92.85,92.69,92.72,45300.0,63.4215,63.5036,63.3942,63.4147,45300.0
2012-08-20 10:15:00,92.72,92.77,92.69,92.72,9500.0,63.4147,63.4489,63.3942,63.4147,9500.0
2012-08-20 10:20:00,92.72,92.74,92.65,92.73,13400.0,63.4147,63.4284,63.3668,63.4215,13400.0
2012-08-20 10:25:00,92.72,92.78,92.72,92.76,14600.0,63.4147,63.4557,63.4147,63.442,14600.0
2012-08-20 10:30:00,92.76,92.82,92.74,92.78,17800.0,63.442,63.4831,63.4284,63.4557,17800.0
2012-08-20 10:35:00,92.77,92.86,92.75,92.85,19900.0,63.4489,63.5104,63.4352,63.5036,19900.0
2012-08-20 10:40:00,92.84,92.85,92.78,92.81,10500.0,63.4968,63.5036,63.4557,63.4762,10500.0
2012-08-20 10:45:00,92.81,92.89,92.81,92.89,18500.0,63.4762,63.5309,63.4762,63.5309,18500.0
2012-08-20 10:50:00,92.89,92.95,92.87,92.89,20800.0,63.5309,63.572,63.5173,63.5309,20800.0
2012-08-20 10:55:00,92.89,92.94,92.86,92.92,11600.0,63.5309,63.5651,63.5104,63.5515,11600.0
2012-08-20 11:00:00,92.9,92.94,92.87,92.87,11900.0,63.5378,63.5651,63.5173,63.5173,11900.0
2012-08-20 11:05:00,92.88,92.9,92.85,92.88,12000.0,63.5241,63.5378,63.5036,63.5241,12000.0
2012-08-20 11:10:00,92.88,92.93,92.88,92.92,7400.0,63.5241,63.5583,63.5241,63.5515,7400.0
2012-08-20 11:15:00,92.92,92.92,92.87,92.92,7600.0,63.5515,63.5515,63.5173,63.5515,7600.0
2012-08-20 11:20:00,92.92,92.96,92.9,92.93,13500.0,63.5515,63.5788,63.5378,63.5583,13500.0
2012-08-20 11:25:00,92.93,92.95,92.88,92.88,8000.0,63.5583,63.572,63.5241,63.5241,8000.0
2012-08-20 11:30:00,92.89,92.97,92.85,92.96,51900.0,63.5309,63.5857,63.5036,63.5788,51900.0
2012-08-20 11:35:00,92.96,93.06,92.95,93.06,68200.0,63.5788,63.6472,63.572,63.6472,68200.0
2012-08-20 11:40:00,93.06,93.12,93.05,93.11,28500.0,63.6472,63.6883,63.6404,63.6814,28500.0
2012-08-20 11:45:00,93.11,93.14,93.1,93.12,14000.0,63.6814,63.7019,63.6746,63.6883,14000.0
2012-08-20 11:50:00,93.13,93.25,93.12,93.23,14600.0,63.6951,63.7772,63.6883,63.7635,14600.0
2012-08-20 11:55:00,93.24,93.27,93.15,93.17,16200.0,63.7703,63.7908,63.7088,63.7224,16200.0
2012-08-20 12:00:00,93.17,93.23,93.17,93.2,7800.0,63.7224,63.7635,63.7224,63.743,7800.0
2012-08-20 12:05:00,93.21,93.28,93.2,93.22,14800.0,63.7498,63.7977,63.743,63.7566,14800.0
2012-08-20 12:10:00,93.22,93.29,93.21,93.29,12100.0,63.7566,63.8045,63.7498,63.8045,12100.0
2012-08-20 12:15:00,93.29,93.34,93.27,93.27,11500.0,63.8045,63.8387,63.7908,63.7908,11500.0
2012-08-20 12:20:00,93.27,93.28,93.24,93.26,13800.0,63.7908,63.7977,63.7703,63.784,13800.0
2012-08-20 12:25:00,93.26,93.31,93.26,93.28,11500.0,63.784,63.8182,63.784,63.7977,11500.0
2012-08-20 12:30:00,93.29,93.3,93.25,93.27,9700.0,63.8045,63.8114,63.7772,63.7908,9700.0
2012-08-20 12:35:00,93.27,93.3,93.26,93.29,4800.0,63.7908,63.8114,63.784,63.8045,4800.0
2012-08-20 12:40:00,93.29,93.31,93.26,93.29,12200.0,63.8045,63.8182,63.784,63.8045,12200.0
2012-08-20 12:45:00,93.3,93.32,93.27,93.28,15900.0,63.8114,63.825,63.7908,63.7977,15900.0
2012-08-20 12:50:00,93.28,93.29,93.18,93.22,14800.0,63.7977,63.8045,63.7293,63.7566,14800.0
2012-08-20 12:55:00,93.21,93.22,93.13,93.19,20300.0,63.7498,63.7566,63.6951,63.7361,20300.0
2012-08-20 13:00:00,93.18,93.22,93.15,93.16,8800.0,63.7293,63.7566,63.7088,63.7156,8800.0
2012-08-20 13:05:00,93.15,93.16,93.06,93.09,17400.0,63.7088,63.7156,63.6472,63.6677,17400.0
2012-08-20 13:10:00,93.08,93.13,93.08,93.13,6000.0,63.6609,63.6951,63.6609,63.6951,6000.0
2012-08-20 13:15:00,93.14,93.16,93.1,93.1,12700.0,63.7019,63.7156,63.6746,63.6746,12700.0
2012-08-20 13:20:00,93.1,93.16,93.09,93.12,12000.0,63.6746,63.7156,63.6677,63.6883,12000.0
2012-08-20 13:25:00,93.13,93.16,93.11,93.14,7800.0,63.6951,63.7156,63.6814,63.7019,7800.0
2012-08-20 13:30:00,93.14,93.16,93.14,93.15,6600.0,63.7019,63.7156,63.7019,63.7088,6600.0
2012-08-20 13:35:00,93.15,93.17,93.13,93.13,8200.0,63.7088,63.7224,63.6951,63.6951,8200.0
2012-08-20 13:40:00,93.13,93.15,93.12,93.14,11000.0,63.6951,63.7088,63.6883,63.7019,11000.0
2012-08-20 13:45:00,93.14,93.17,93.13,93.15,20100.0,63.7019,63.7224,63.6951,63.7088,20100.0
2012-08-20 13:50:00,93.15,93.16,93.11,93.13,10700.0,63.7088,63.7156,63.6814,63.6951,10700.0
2012-08-20 13:55:00,93.14,93.18,93.14,93.18,8900.0,63.7019,63.7293,63.7019,63.7293,8900.0
2012-08-20 14:00:00,93.18,93.18,93.12,93.13,13700.0,63.7293,63.7293,63.6883,63.6951,13700.0
2012-08-20 14:05:00,93.14,93.23,93.14,93.22,12400.0,63.7019,63.7635,63.7019,63.7566,12400.0
2012-08-20 14:10:00,93.23,93.34,93.23,93.33,12900.0,63.7635,63.8387,63.7635,63.8319,12900.0
2012-08-20 14:15:00,93.34,93.35,93.31,93.32,16600.0,63.8387,63.8456,63.8182,63.825,16600.0
2012-08-20 14:20:00,93.32,93.39,93.31,93.36,11100.0,63.825,63.8729,63.8182,63.8524,11100.0
2012-08-20 14:25:00,93.36,93.41,93.33,93.41,11000.0,63.8524,63.8866,63.8319,63.8866,11000.0
2012-08-20 14:30:00,93.4,93.5,93.4,93.46,32000.0,63.8798,63.9481,63.8798,63.9208,32000.0
2012-08-20 14:35:00,93.48,93.49,93.45,93.49,20500.0,63.9345,63.9413,63.914,63.9413,20500.0
2012-08-20 14:40:00,93.47,93.48,93.4,93.4,26300.0,63.9276,63.9345,63.8798,63.8798,26300.0
2012-08-20 14:45:00,93.41,93.41,93.33,93.36,31600.0,63.8866,63.8866,63.8319,63.8524,31600.0
2012-08-20 14:50:00,93.35,93.39,93.32,93.34,22900.0,63.8456,63.8729,63.825,63.8387,22900.0
2012-08-20 14:55:00,93.35,93.35,93.28,93.29,13000.0,63.8456,63.8456,63.7977,63.8045,13000.0
2012-08-20 15:00:00,93.28,93.3,93.26,93.28,15600.0,63.7977,63.8114,63.784,63.7977,15600.0
2012-08-20 15:05:00,93.27,93.31,93.26,93.27,19800.0,63.7908,63.8182,63.784,63.7908,19800.0
2012-08-20 15:10:00,93.27,93.3,93.25,93.29,25200.0,63.7908,63.8114,63.7772,63.8045,25200.0
2012-08-20 15:15:00,93.29,93.32,93.27,93.27,15300.0,63.8045,63.825,63.7908,63.7908,15300.0
2012-08-20 15:20:00,93.3,93.33,93.27,93.31,20300.0,63.8114,63.8319,63.7908,63.8182,20300.0
2012-08-20 15:25:00,93.31,93.33,93.31,93.33,11500.0,63.8182,63.8319,63.8182,63.8319,11500.0
2012-08-20 15:30:00,93.33,93.35,93.28,93.28,21600.0,63.8319,63.8456,63.7977,63.7977,21600.0
2012-08-20 15:35:00,93.28,93.33,93.28,93.29,24400.0,63.7977,63.8319,63.7977,63.8045,24400.0
2012-08-20 15:40:00,93.29,93.35,93.29,93.32,23500.0,63.8045,63.8456,63.8045,63.825,23500.0
2012-08-20 15:45:00,93.32,93.32,93.21,93.3,44000.0,63.825,63.825,63.7498,63.8114,44000.0
2012-08-20 15:50:00,93.3,93.32,93.25,93.29,37300.0,63.8114,63.825,63.7772,63.8045,37300.0
2012-08-20 15:55:00,93.28,93.33,93.27,93.33,59000.0,63.7977,63.8319,63.7908,63.8319,59000.0
2012-08-21 09:30:00,93.71,93.8,93.5,93.74,43700.0,64.0918,64.1533,63.9481,64.1123,43700.0
2012-08-21 09:35:00,93.73,93.73,93.42,93.53,15800.0,64.1055,64.1055,63.8934,63.9687,15800.0
2012-08-21 09:40:00,93.44,93.46,93.11,93.14,14200.0,63.9071,63.9208,63.6814,63.7019,14200.0
2012-08-21 09:45:00,93.17,93.3,93.15,93.17,9100.0,63.7224,63.8114,63.7088,63.7224,9100.0
2012-08-21 09:50:00,93.16,93.24,93.15,93.24,9900.0,63.7156,63.7703,63.7088,63.7703,9900.0
2012-08-21 09:55:00,93.25,93.33,93.2,93.33,18800.0,63.7772,63.8319,63.743,63.8319,18800.0
2012-08-21 10:00:00,93.33,93.49,93.32,93.43,18600.0,63.8319,63.9413,63.825,63.9003,18600.0
2012-08-21 10:05:00,93.43,93.47,93.33,93.33,24800.0,63.9003,63.9276,63.8319,63.8319,24800.0
2012-08-21 10:10:00,93.35,93.45,93.33,93.35,21000.0,63.8456,63.914,63.8319,63.8456,21000.0
2012-08-21 10:15:00,93.39,93.41,93.33,93.36,18700.0,63.8729,63.8866,63.8319,63.8524,18700.0
2012-08-21 10:20:00,93.34,93.44,93.34,93.4,17300.0,63.8387,63.9071,63.8387,63.8798,17300.0
2012-08-21 10:25:00,93.42,93.47,93.4,93.41,20700.0,63.8934,63.9276,63.8798,63.8866,20700.0
2012-08-21 10:30:00,93.43,93.48,93.4,93.44,9000.0,63.9003,63.9345,63.8798,63.9071,9000.0
2012-08-21 10:35:00,93.42,93.63,93.42,93.62,29500.0,63.8934,64.0371,63.8934,64.0302,29500.0
2012-08-21 10:40:00,93.62,93.66,93.5,93.62,27600.0,64.0302,64.0576,63.9481,64.0302,27600.0
2012-08-21 10:45:00,93.6,93.6,93.5,93.51,29600.0,64.0165,64.0165,63.9481,63.955,29600.0
2012-08-21 10:50:00,93.51,93.51,93.47,93.49,17300.0,63.955,63.955,63.9276,63.9413,17300.0
2012-08-21 10:55:00,93.48,93.51,93.45,93.48,8100.0,63.9345,63.955,63.914,63.9345,8100.0
2012-08-21 11:00:00,93.49,93.51,93.46,93.47,12200.0,63.9413,63.955,63.9208,63.9276,12200.0
2012-08-21 11:05:00,93.48,93.48,93.42,93.44,9500.0,63.9345,63.9345,63.8934,63.9071,9500.0
2012-08-21 11:10:00,93.44,93.47,93.42,93.45,10900.0,63.9071,63.9276,63.8934,63.914,10900.0
2012-08-21 11:15:00,93.44,93.48,93.44,93.48,4500.0,63.9071,63.9345,63.9071,63.9345,4500.0
2012-08-21 11:20:00,93.48,93.48,93.4,93.4,18900.0,63.9345,63.9345,63.8798,63.8798,18900.0
2012-08-21 11:25:00,93.41,93.43,93.38,93.42,17000.0,63.8866,63.9003,63.8661,63.8934,17000.0
2012-08-21 11:30:00,93.42,93.54,93.41,93.49,31400.0,63.8934,63.9755,63.8866,63.9413,31400.0
2012-08-21 11:35:00,93.49,93.49,93.43,93.45,11900.0,63.9413,63.9413,63.9003,63.914,11900.0
2012-08-21 11:40:00,93.45,93.48,93.43,93.47,14600.0,63.914,63.9345,63.9003,63.9276,14600.0
2012-08-21 11:45:00,93.48,93.52,93.46,93.46,13000.0,63.9345,63.9618,63.9208,63.9208,13000.0
2012-08-21 11:50:00,93.46,93.48,93.46,93.46,11100.0,63.9208,63.9345,63.9208,63.9208,11100.0
2012-08-21 11:55:00,93.46,93.48,93.44,93.45,18000.0,63.9208,63.9345,63.9071,63.914,18000.0
2012-08-21 12:00:00,93.45,93.5,93.45,93.48,17600.0,63.914,63.9481,63.914,63.9345,17600.0
2012-08-21 12:05:00,93.49,93.6,93.46,93.59,61400.0,63.9413,64.0165,63.9208,64.0097,61400.0
2012-08-21 12:10:00,93.58,93.65,93.58,93.63,15400.0,64.0029,64.0507,64.0029,64.0371,15400.0
2012-08-21 12:15:00,93.62,93.62,93.58,93.6,15200.0,64.0302,64.0302,64.0029,64.0165,15200.0
2012-08-21 12:20:00,93.61,93.65,93.6,93.63,5200.0,64.0234,64.0507,64.0165,64.0371,5200.0
2012-08-21 12:25:00,93.62,93.65,93.6,93.62,10200.0,64.0302,64.0507,64.0165,64.0302,10200.0
2012-08-21 12:30:00,93.63,93.63,93.59,93.6,12500.0,64.0371,64.0371,64.0097,64.0165,12500.0
2012-08-21 12:35:00,93.6,93.64,93.59,93.64,8200.0,64.0165,64.0439,64.0097,64.0439,8200.0
2012-08-21 12:40:00,93.63,93.63,93.56,93.58,6800.0,64.0371,64.0371,63.9892,64.0029,6800.0
2012-08-21 12:45:00,93.57,93.64,93.53,93.64,17900.0,63.996,64.0439,63.9687,64.0439,17900.0
2012-08-21 12:50:00,93.61,93.64,93.61,93.63,6000.0,64.0234,64.0439,64.0234,64.0371,6000.0
2012-08-21 12:55:00,93.63,93.63,93.61,93.61,2800.0,64.0371,64.0371,64.0234,64.0234,2800.0
2012-08-21 13:00:00,93.62,93.63,93.6,93.61,8000.0,64.0302,64.0371,64.0165,64.0234,8000.0
2012-08-21 13:05:00,93.61,93.61,93.58,93.59,7300.0,64.0234,64.0234,64.0029,64.0097,7300.0
2012-08-21 13:10:00,93.58,93.58,93.55,93.55,11600.0,64.0029,64.0029,63.9823,63.9823,11600.0
2012-08-21 13:15:00,93.56,93.63,93.56,93.63,13900.0,63.9892,64.0371,63.9892,64.0371,13900.0
2012-08-21 13:20:00,93.62,93.64,93.6,93.62,6800.0,64.0302,64.0439,64.0165,64.0302,6800.0
2012-08-21 13:25:00,93.62,93.64,93.6,93.6,18100.0,64.0302,64.0439,64.0165,64.0165,18100.0
2012-08-21 13:30:00,93.62,93.64,93.59,93.63,13700.0,64.0302,64.0439,64.0097,64.0371,13700.0
2012-08-21 13:35:00,93.63,93.7,93.63,93.69,10900.0,64.0371,64.0849,64.0371,64.0781,10900.0
2012-08-21 13:40:00,93.69,93.72,93.67,93.67,15800.0,64.0781,64.0986,64.0644,64.0644,15800.0
2012-08-21 13:45:00,93.67,93.72,93.63,93.64,22700.0,64.0644,64.0986,64.0371,64.0439,22700.0
2012-08-21 13:50:00,93.64,93.67,93.57,93.67,21600.0,64.0439,64.0644,63.996,64.0644,21600.0
2012-08-21 13:55:00,93.66,93.83,93.64,93.82,22800.0,64.0576,64.1738,64.0439,64.167,22800.0
2012-08-21 14:00:00,93.81,93.82,93.77,93.79,26500.0,64.1602,64.167,64.1328,64.1465,26500.0
2012-08-21 14:05:00,93.78,93.83,93.78,93.82,13400.0,64.1397,64.1738,64.1397,64.167,13400.0
2012-08-21 14:10:00,93.81,93.84,93.8,93.83,18200.0,64.1602,64.1807,64.1533,64.1738,18200.0
2012-08-21 14:15:00,93.82,93.84,93.79,93.8,17300.0,64.167,64.1807,64.1465,64.1533,17300.0
2012-08-21 14:20:00,93.79,93.83,93.75,93.81,28400.0,64.1465,64.1738,64.1191,64.1602,28400.0
2012-08-21 14:25:00,93.81,93.82,93.74,93.77,20500.0,64.1602,64.167,64.1123,64.1328,20500.0
2012-08-21 14:30:00,93.77,93.8,93.74,93.8,19400.0,64.1328,64.1533,64.1123,64.1533,19400.0
2012-08-21 14:35:00,93.78,93.82,93.77,93.82,33300.0,64.1397,64.167,64.1328,64.167,33300.0
2012-08-21 14:40:00,93.83,93.96,93.83,93.9,50400.0,64.1738,64.2628,64.1738,64.2217,50400.0
2012-08-21 14:45:00,93.92,93.96,93.89,93.95,27300.0,64.2354,64.2628,64.2149,64.2559,27300.0
2012-08-21 14:50:00,93.95,93.99,93.94,93.98,26000.0,64.2559,64.2833,64.2491,64.2764,26000.0
2012-08-21 14:55:00,93.96,93.97,93.94,93.97,17400.0,64.2628,64.2696,64.2491,64.2696,17400.0
2012-08-21 15:00:00,93.97,93.99,93.84,93.9,32500.0,64.2696,64.2833,64.1807,64.2217,32500.0
2012-08-21 15:05:00,93.9,93.91,93.81,93.82,32500.0,64.2217,64.2286,64.1602,64.167,32500.0
2012-08-21 15:10:00,93.8,93.83,93.75,93.76,33300.0,64.1533,64.1738,64.1191,64.126,33300.0
2012-08-21 15:15:00,93.76,93.77,93.68,93.71,33800.0,64.126,64.1328,64.0713,64.0918,33800.0
2012-08-21 15:20:00,93.7,93.75,93.69,93.7,25700.0,64.0849,64.1191,64.0781,64.0849,25700.0
2012-08-21 15:25:00,93.7,93.73,93.68,93.72,17900.0,64.0849,64.1055,64.0713,64.0986,17900.0
2012-08-21 15:30:00,93.72,93.76,93.67,93.67,36200.0,64.0986,64.126,64.0644,64.0644,36200.0
2012-08-21 15:35:00,93.68,93.71,93.66,93.71,45800.0,64.0713,64.0918,64.0576,64.0918,45800.0
2012-08-21 15:40:00,93.7,93.83,93.7,93.78,41400.0,64.0849,64.1738,64.0849,64.1397,41400.0
2012-08-21 15:45:00,93.77,93.79,93.72,93.74,38800.0,64.1328,64.1465,64.0986,64.1123,38800.0
2012-08-21 15:50:00,93.74,93.75,93.7,93.73,38500.0,64.1123,64.1191,64.0849,64.1055,38500.0
2012-08-21 15:55:00,93.74,93.81,93.71,93.79,109400.0,64.1123,64.1602,64.0918,64.1465,109400.0
2012-08-22 09:30:00,93.47,93.47,92.87,92.87,42000.0,63.9276,63.9276,63.5173,63.5173,42000.0
2012-08-22 09:35:00,92.87,93.08,92.78,93.06,31800.0,63.5173,63.6609,63.4557,63.6472,31800.0
2012-08-22 09:40:00,93.05,93.14,93.01,93.1,31800.0,63.6404,63.7019,63.613,63.6746,31800.0
2012-08-22 09:45:00,93.1,93.44,93.09,93.44,17300.0,63.6746,63.9071,63.6677,63.9071,17300.0
2012-08-22 09:50:00,93.45,93.45,93.34,93.44,14300.0,63.914,63.914,63.8387,63.9071,14300.0
2012-08-22 09:55:00,93.44,93.47,93.21,93.21,34100.0,63.9071,63.9276,63.7498,63.7498,34100.0
2012-08-22 10:00:00,93.2,93.2,93.0,93.02,34100.0,63.743,63.743,63.6062,63.6199,34100.0
2012-08-22 10:05:00,93.02,93.1,92.92,92.95,16900.0,63.6199,63.6746,63.5515,63.572,16900.0
2012-08-22 10:10:00,92.99,93.1,92.87,92.87,19100.0,63.5993,63.6746,63.5173,63.5173,19100.0
2012-08-22 10:15:00,92.87,92.99,92.81,92.95,21100.0,63.5173,63.5993,63.4762,63.572,21100.0
2012-08-22 10:20:00,93.0,93.05,92.88,92.9,12000.0,63.6062,63.6404,63.5241,63.5378,12000.0
2012-08-22 10:25:00,92.88,92.89,92.72,92.78,31600.0,63.5241,63.5309,63.4147,63.4557,31600.0
2012-08-22 10:30:00,92.78,92.79,92.7,92.7,26600.0,63.4557,63.4626,63.401,63.401,26600.0
2012-08-22 10:35:00,92.7,92.77,92.69,92.7,14300.0,63.401,63.4489,63.3942,63.401,14300.0
2012-08-22 10:40:00,92.69,92.78,92.68,92.73,25700.0,63.3942,63.4557,63.3873,63.4215,25700.0
2012-08-22 10:45:00,92.7,92.76,92.67,92.68,29000.0,63.401,63.442,63.3805,63.3873,29000.0
2012-08-22 10:50:00,92.7,92.76,92.7,92.76,11500.0,63.401,63.442,63.401,63.442,11500.0
2012-08-22 10:55:00,92.76,92.78,92.72,92.75,10200.0,63.442,63.4557,63.4147,63.4352,10200.0
2012-08-22 11:00:00,92.73,92.79,92.71,92.77,18600.0,63.4215,63.4626,63.4078,63.4489,18600.0
2012-08-22 11:05:00,92.77,92.95,92.77,92.79,85600.0,63.4489,63.572,63.4489,63.4626,85600.0
2012-08-22 11:10:00,92.81,92.94,92.79,92.82,27400.0,63.4762,63.5651,63.4626,63.4831,27400.0
2012-08-22 11:15:00,92.82,92.89,92.81,92.82,8200.0,63.4831,63.5309,63.4762,63.4831,8200.0
2012-08-22 11:20:00,92.82,92.9,92.81,92.87,9900.0,63.4831,63.5378,63.4762,63.5173,9900.0
2012-08-22 11:25:00,92.87,92.98,92.87,92.97,5800.0,63.5173,63.5925,63.5173,63.5857,5800.0
2012-08-22 11:30:00,92.95,92.97,92.88,92.89,5800.0,63.572,63.5857,63.5241,63.5309,5800.0
2012-08-22 11:35:00,92.9,92.99,92.89,92.98,12900.0,63.5378,63.5993,63.5309,63.5925,12900.0
2012-08-22 11:40:00,92.99,93.03,92.96,93.03,6400.0,63.5993,63.6267,63.5788,63.6267,6400.0
2012-08-22 11:45:00,93.03,93.06,92.99,93.03,9600.0,63.6267,63.6472,63.5993,63.6267,9600.0
2012-08-22 11:50:00,93.05,93.09,93.05,93.07,9500.0,63.6404,63.6677,63.6404,63.6541,9500.0
2012-08-22 11:55:00,93.07,93.12,93.06,93.11,7900.0,63.6541,63.6883,63.6472,63.6814,7900.0
2012-08-22 12:00:00,93.09,93.1,93.0,93.0,6100.0,63.6677,63.6746,63.6062,63.6062,6100.0
2012-08-22 12:05:00,93.0,93.01,92.95,92.97,12900.0,63.6062,63.613,63.572,63.5857,12900.0
2012-08-22 12:10:00,92.96,93.01,92.93,92.97,7400.0,63.5788,63.613,63.5583,63.5857,7400.0
2012-08-22 12:15:00,92.98,93.04,92.97,93.04,5000.0,63.5925,63.6335,63.5857,63.6335,5000.0
2012-08-22 12:20:00,93.05,93.05,93.01,93.04,6500.0,63.6404,63.6404,63.613,63.6335,6500.0
2012-08-22 12:25:00,93.04,93.04,92.98,92.98,10800.0,63.6335,63.6335,63.5925,63.5925,10800.0
2012-08-22 12:30:00,92.98,92.98,92.9,92.91,8500.0,63.5925,63.5925,63.5378,63.5446,8500.0
2012-08-22 12:35:00,92.91,92.97,92.87,92.97,8500.0,63.5446,63.5857,63.5173,63.5857,8500.0
2012-08-22 12:40:00,92.96,93.04,92.94,93.0,10600.0,63.5788,63.6335,63.5651,63.6062,10600.0
2012-08-22 12:45:00,93.03,93.04,93.0,93.02,9000.0,63.6267,63.6335,63.6062,63.6199,9000.0
2012-08-22 12:50:00,93.02,93.02,92.96,93.01,4900.0,63.6199,63.6199,63.5788,63.613,4900.0
2012-08-22 12:55:00,93.01,93.05,92.98,93.05,6100.0,63.613,63.6404,63.5925,63.6404,6100.0
2012-08-22 13:00:00,93.04,93.09,93.03,93.07,13000.0,63.6335,63.6677,63.6267,63.6541,13000.0
2012-08-22 13:05:00,93.05,93.06,93.0,93.03,12600.0,63.6404,63.6472,63.6062,63.6267,12600.0
2012-08-22 13:10:00,93.03,93.03,92.99,93.01,10900.0,63.6267,63.6267,63.5993,63.613,10900.0
2012-08-22 13:15:00,93.02,93.03,92.95,93.0,8500.0,63.6199,63.6267,63.572,63.6062,8500.0
2012-08-22 13:20:00,93.01,93.11,93.01,93.11,11600.0,63.613,63.6814,63.613,63.6814,11600.0
2012-08-22 13:25:00,93.11,93.15,93.05,93.09,14200.0,63.6814,63.7088,63.6404,63.6677,14200.0
2012-08-22 13:30:00,93.09,93.12,93.01,93.02,12900.0,63.6677,63.6883,63.613,63.6199,12900.0
2012-08-22 13:35:00,93.01,93.06,93.01,93.05,14500.0,63.613,63.6472,63.613,63.6404,14500.0
2012-08-22 13:40:00,93.05,93.09,93.05,93.06,12000.0,63.6404,63.6677,63.6404,63.6472,12000.0
2012-08-22 13:45:00,93.04,93.12,93.04,93.07,10700.0,63.6335,63.6883,63.6335,63.6541,10700.0
2012-08-22 13:50:00,93.07,93.08,92.99,93.0,12000.0,63.6541,63.6609,63.5993,63.6062,12000.0
2012-08-22 13:55:00,93.01,93.08,93.0,93.04,21000.0,63.613,63.6609,63.6062,63.6335,21000.0
2012-08-22 14:00:00,93.04,93.32,93.04,93.31,35000.0,63.6335,63.825,63.6335,63.8182,35000.0
2012-08-22 14:05:00,93.31,93.36,93.18,93.21,19900.0,63.8182,63.8524,63.7293,63.7498,19900.0
2012-08-22 14:10:00,93.22,93.35,93.19,93.19,10800.0,63.7566,63.8456,63.7361,63.7361,10800.0
2012-08-22 14:15:00,93.21,93.23,93.05,93.11,15900.0,63.7498,63.7635,63.6404,63.6814,15900.0
2012-08-22 14:20:00,93.13,93.18,93.13,93.15,10100.0,63.6951,63.7293,63.6951,63.7088,10100.0
2012-08-22 14:25:00,93.13,93.21,93.09,93.21,13600.0,63.6951,63.7498,63.6677,63.7498,13600.0
2012-08-22 14:30:00,93.21,93.31,93.17,93.31,15100.0,63.7498,63.8182,63.7224,63.8182,15100.0
2012-08-22 14:35:00,93.31,93.35,93.24,93.33,16400.0,63.8182,63.8456,63.7703,63.8319,16400.0
2012-08-22 14:40:00,93.33,93.49,93.33,93.37,16000.0,63.8319,63.9413,63.8319,63.8592,16000.0
2012-08-22 14:45:00,93.37,93.44,93.37,93.39,16700.0,63.8592,63.9071,63.8592,63.8729,16700.0
2012-08-22 14:50:00,93.4,93.46,93.39,93.46,14400.0,63.8798,63.9208,63.8729,63.9208,14400.0
2012-08-22 14:55:00,93.46,93.5,93.46,93.5,13400.0,63.9208,63.9481,63.9208,63.9481,13400.0
2012-08-22 15:00:00,93.5,93.5,93.33,93.34,21800.0,63.9481,63.9481,63.8319,63.8387,21800.0
2012-08-22 15:05:00,93.34,93.39,93.32,93.39,15800.0,63.8387,63.8729,63.825,63.8729,15800.0
2012-08-22 15:10:00,93.4,93.46,93.36,93.38,23000.0,63.8798,63.9208,63.8524,63.8661,23000.0
2012-08-22 15:15:00,93.37,93.41,93.27,93.27,25400.0,63.8592,63.8866,63.7908,63.7908,25400.0
2012-08-22 15:20:00,93.27,93.28,93.14,93.14,25300.0,63.7908,63.7977,63.7019,63.7019,25300.0
2012-08-22 15:25:00,93.15,93.28,93.14,93.25,20200.0,63.7088,63.7977,63.7019,63.7772,20200.0
2012-08-22 15:30:00,93.21,93.29,93.14,93.16,28200.0,63.7498,63.8045,63.7019,63.7156,28200.0
2012-08-22 15:35:00,93.15,93.24,93.06,93.15,43600.0,63.7088,63.7703,63.6472,63.7088,43600.0
2012-08-22 15:40:00,93.16,93.17,93.11,93.11,28300.0,63.7156,63.7224,63.6814,63.6814,28300.0
2012-08-22 15:45:00,93.11,93.11,93.02,93.07,43300.0,63.6814,63.6814,63.6199,63.6541,43300.0
2012-08-22 15:50:00,93.07,93.19,93.07,93.17,40000.0,63.6541,63.7361,63.6541,63.7224,40000.0
2012-08-22 15:55:00,93.16,93.17,93.03,93.04,100500.0,63.7156,63.7224,63.6267,63.6335,100500.0
2012-08-23 09:30:00,93.0,93.0,92.5,92.62,24500.0,63.6062,63.6062,63.2642,63.3463,24500.0
2012-08-23 09:35:00,92.61,92.64,92.5,92.55,8700.0,63.3394,63.36,63.2642,63.2984,8700.0
2012-08-23 09:40:00,92.56,92.58,92.5,92.55,14600.0,63.3052,63.3189,63.2642,63.2984,14600.0
2012-08-23 09:45:00,92.54,92.54,92.24,92.32,23600.0,63.2916,63.2916,63.0864,63.1411,23600.0
2012-08-23 09:50:00,92.27,92.34,92.22,92.34,18700.0,63.1069,63.1548,63.0727,63.1548,18700.0
2012-08-23 09:55:00,92.34,92.38,92.2,92.32,39600.0,63.1548,63.1821,63.059,63.1411,39600.0
2012-08-23 10:00:00,92.31,92.39,92.23,92.24,10000.0,63.1343,63.189,63.0795,63.0864,10000.0
2012-08-23 10:05:00,92.24,92.35,92.24,92.27,8200.0,63.0864,63.1616,63.0864,63.1069,8200.0
2012-08-23 10:10:00,92.25,92.3,92.13,92.14,5800.0,63.0932,63.1274,63.0112,63.018,5800.0
2012-08-23 10:15:00,92.14,92.18,92.11,92.13,4900.0,63.018,63.0454,62.9975,63.0112,4900.0
2012-08-23 10:20:00,92.13,92.3,92.13,92.3,9000.0,63.0112,63.1274,63.0112,63.1274,9000.0
2012-08-23 10:25:00,92.29,92.33,92.24,92.31,6400.0,63.1206,63.1479,63.0864,63.1343,6400.0
2012-08-23 10:30:00,92.3,92.38,92.27,92.33,8800.0,63.1274,63.1821,63.1069,63.1479,8800.0
2012-08-23 10:35:00,92.33,92.41,92.33,92.4,7900.0,63.1479,63.2027,63.1479,63.1958,7900.0
2012-08-23 10:40:00,92.37,92.4,92.35,92.36,7400.0,63.1753,63.1958,63.1616,63.1685,7400.0
2012-08-23 10:45:00,92.39,92.48,92.37,92.45,5200.0,63.189,63.2505,63.1753,63.23,5200.0
2012-08-23 10:50:00,92.45,92.48,92.42,92.43,3000.0,63.23,63.2505,63.2095,63.2163,3000.0
2012-08-23 10:55:00,92.44,92.44,92.36,92.4,7500.0,63.2232,63.2232,63.1685,63.1958,7500.0
2012-08-23 11:00:00,92.44,92.44,92.3,92.3,5100.0,63.2232,63.2232,63.1274,63.1274,5100.0
2012-08-23 11:05:00,92.3,92.44,92.25,92.44,11800.0,63.1274,63.2232,63.0932,63.2232,11800.0
2012-08-23 11:10:00,92.44,92.44,92.36,92.4,5900.0,63.2232,63.2232,63.1685,63.1958,5900.0
2012-08-23 11:15:00,92.41,92.44,92.38,92.4,6500.0,63.2027,63.2232,63.1821,63.1958,6500.0
2012-08-23 11:20:00,92.35,92.36,92.23,92.31,6700.0,63.1616,63.1685,63.0795,63.1343,6700.0
2012-08-23 11:25:00,92.29,92.38,92.29,92.36,6200.0,63.1206,63.1821,63.1206,63.1685,6200.0
2012-08-23 11:30:00,92.33,92.34,92.2,92.22,12900.0,63.1479,63.1548,63.059,63.0727,12900.0
2012-08-23 11:35:00,92.23,92.27,92.21,92.21,5100.0,63.0795,63.1069,63.0659,63.0659,5100.0
2012-08-23 11:40:00,92.21,92.25,92.14,92.22,8900.0,63.0659,63.0932,63.018,63.0727,8900.0
2012-08-23 11:45:00,92.23,92.25,92.18,92.2,9500.0,63.0795,63.0932,63.0454,63.059,9500.0
2012-08-23 11:50:00,92.19,92.23,92.17,92.22,30400.0,63.0522,63.0795,63.0385,63.0727,30400.0
2012-08-23 11:55:00,92.22,92.32,92.21,92.3,13700.0,63.0727,63.1411,63.0659,63.1274,13700.0
2012-08-23 12:00:00,92.31,92.32,92.19,92.23,3600.0,63.1343,63.1411,63.0522,63.0795,3600.0
2012-08-23 12:05:00,92.22,92.26,92.17,92.23,9300.0,63.0727,63.1001,63.0385,63.0795,9300.0
2012-08-23 12:10:00,92.24,92.26,92.13,92.15,18200.0,63.0864,63.1001,63.0112,63.0248,18200.0
2012-08-23 12:15:00,92.14,92.18,92.11,92.15,11500.0,63.018,63.0454,62.9975,63.0248,11500.0
2012-08-23 12:20:00,92.15,92.16,92.13,92.13,23000.0,63.0248,63.0317,63.0112,63.0112,23000.0
2012-08-23 12:25:00,92.14,92.16,92.12,92.16,4800.0,63.018,63.0317,63.0043,63.0317,4800.0
2012-08-23 12:30:00,92.16,92.19,92.13,92.16,11600.0,63.0317,63.0522,63.0112,63.0317,11600.0
2012-08-23 12:35:00,92.14,92.17,92.07,92.12,13300.0,63.018,63.0385,62.9701,63.0043,13300.0
2012-08-23 12:40:00,92.12,92.2,92.12,92.13,8500.0,63.0043,63.059,63.0043,63.0112,8500.0
2012-08-23 12:45:00,92.14,92.18,92.12,92.14,13200.0,63.018,63.0454,63.0043,63.018,13200.0
2012-08-23 12:50:00,92.14,92.18,92.09,92.09,14800.0,63.018,63.0454,62.9838,62.9838,14800.0
2012-08-23 12:55:00,92.09,92.09,92.0,92.03,12900.0,62.9838,62.9838,62.9222,62.9428,12900.0
2012-08-23 13:00:00,92.03,92.05,91.95,92.03,5900.0,62.9428,62.9564,62.888,62.9428,5900.0
2012-08-23 13:05:00,92.02,92.03,91.99,92.0,8200.0,62.9359,62.9428,62.9154,62.9222,8200.0
2012-08-23 13:10:00,91.99,92.0,91.85,91.85,20600.0,62.9154,62.9222,62.8197,62.8197,20600.0
2012-08-23 13:15:00,91.86,91.86,91.75,91.79,15700.0,62.8265,62.8265,62.7513,62.7786,15700.0
2012-08-23 13:20:00,91.79,91.8,91.71,91.73,7900.0,62.7786,62.7855,62.7239,62.7376,7900.0
2012-08-23 13:25:00,91.72,91.74,91.7,91.71,3400.0,62.7307,62.7444,62.7171,62.7239,3400.0
2012-08-23 13:30:00,91.71,91.81,91.7,91.79,5100.0,62.7239,62.7923,62.7171,62.7786,5100.0
2012-08-23 13:35:00,91.81,91.82,91.75,91.75,6000.0,62.7923,62.7991,62.7513,62.7513,6000.0
2012-08-23 13:40:00,91.76,91.82,91.76,91.78,6000.0,62.7581,62.7991,62.7581,62.7718,6000.0
2012-08-23 13:45:00,91.78,91.88,91.78,91.86,9900.0,62.7718,62.8402,62.7718,62.8265,9900.0
2012-08-23 13:50:00,91.86,91.93,91.84,91.9,8700.0,62.8265,62.8744,62.8128,62.8538,8700.0
2012-08-23 13:55:00,91.88,91.91,91.86,91.91,3400.0,62.8402,62.8607,62.8265,62.8607,3400.0
2012-08-23 14:00:00,91.9,91.92,91.89,91.89,4300.0,62.8538,62.8675,62.847,62.847,4300.0
2012-08-23 14:05:00,91.89,92.01,91.88,92.01,7800.0,62.847,62.9291,62.8402,62.9291,7800.0
2012-08-23 14:10:00,92.02,92.02,91.98,91.98,4500.0,62.9359,62.9359,62.9086,62.9086,4500.0
2012-08-23 14:15:00,91.97,91.99,91.93,91.94,4000.0,62.9017,62.9154,62.8744,62.8812,4000.0
2012-08-23 14:20:00,91.95,91.97,91.91,91.95,21400.0,62.888,62.9017,62.8607,62.888,21400.0
2012-08-23 14:25:00,91.96,91.97,91.92,91.94,5800.0,62.8949,62.9017,62.8675,62.8812,5800.0
2012-08-23 14:30:00,91.94,91.97,91.93,91.96,7000.0,62.8812,62.9017,62.8744,62.8949,7000.0
2012-08-23 14:35:00,91.97,92.02,91.96,92.02,11300.0,62.9017,62.9359,62.8949,62.9359,11300.0
2012-08-23 14:40:00,92.03,92.08,92.0,92.07,28300.0,62.9428,62.977,62.9222,62.9701,28300.0
2012-08-23 14:45:00,92.07,92.16,92.07,92.15,11500.0,62.9701,63.0317,62.9701,63.0248,11500.0
2012-08-23 14:50:00,92.15,92.15,92.08,92.09,7300.0,63.0248,63.0248,62.977,62.9838,7300.0
2012-08-23 14:55:00,92.1,92.12,92.03,92.04,11100.0,62.9906,63.0043,62.9428,62.9496,11100.0
2012-08-23 15:00:00,92.04,92.1,92.0,92.06,21700.0,62.9496,62.9906,62.9222,62.9633,21700.0
2012-08-23 15:05:00,92.07,92.19,92.07,92.19,11100.0,62.9701,63.0522,62.9701,63.0522,11100.0
2012-08-23 15:10:00,92.2,92.24,92.17,92.21,11900.0,63.059,63.0864,63.0385,63.0659,11900.0
2012-08-23 15:15:00,92.2,92.24,92.2,92.24,11700.0,63.059,63.0864,63.059,63.0864,11700.0
2012-08-23 15:20:00,92.22,92.24,92.08,92.1,15900.0,63.0727,63.0864,62.977,62.9906,15900.0
2012-08-23 15:25:00,92.11,92.23,92.11,92.22,9600.0,62.9975,63.0795,62.9975,63.0727,9600.0
2012-08-23 15:30:00,92.2,92.27,92.17,92.27,18900.0,63.059,63.1069,63.0385,63.1069,18900.0
2012-08-23 15:35:00,92.27,92.37,92.26,92.32,24600.0,63.1069,63.1753,63.1001,63.1411,24600.0
2012-08-23 15:40:00,92.32,92.43,92.32,92.37,30700.0,63.1411,63.2163,63.1411,63.1753,30700.0
2012-08-23 15:45:00,92.39,92.43,92.28,92.29,40900.0,63.189,63.2163,63.1137,63.1206,40900.0
2012-08-23 15:50:00,92.28,92.35,92.19,92.31,48700.0,63.1137,63.1616,63.0522,63.1343,48700.0
2012-08-23 15:55:00,92.34,92.35,92.17,92.23,133100.0,63.1548,63.1616,63.0385,63.0795,133100.0
2012-08-24 09:30:00,91.76,92.04,91.7,91.78,46800.0,62.7581,62.9496,62.7171,62.7718,46800.0
2012-08-24 09:35:00,91.81,92.2,91.77,92.11,10400.0,62.7923,63.059,62.7649,62.9975,10400.0
2012-08-24 09:40:00,92.1,92.24,92.04,92.06,12600.0,62.9906,63.0864,62.9496,62.9633,12600.0
2012-08-24 09:45:00,92.06,92.15,92.02,92.15,28200.0,62.9633,63.0248,62.9359,63.0248,28200.0
2012-08-24 09:50:00,92.17,92.27,92.07,92.07,55900.0,63.0385,63.1069,62.9701,62.9701,55900.0
2012-08-24 09:55:00,92.06,92.17,92.03,92.08,17100.0,62.9633,63.0385,62.9428,62.977,17100.0
2012-08-24 10:00:00,92.09,92.25,92.07,92.08,19300.0,62.9838,63.0932,62.9701,62.977,19300.0
2012-08-24 10:05:00,92.09,92.22,92.06,92.12,20200.0,62.9838,63.0727,62.9633,63.0043,20200.0
2012-08-24 10:10:00,92.12,92.22,92.12,92.18,15000.0,63.0043,63.0727,63.0043,63.0454,15000.0
2012-08-24 10:15:00,92.16,92.21,92.09,92.16,12200.0,63.0317,63.0659,62.9838,63.0317,12200.0
2012-08-24 10:20:00,92.17,92.21,92.11,92.18,14100.0,63.0385,63.0659,62.9975,63.0454,14100.0
2012-08-24 10:25:00,92.17,92.19,92.12,92.17,14500.0,63.0385,63.0522,63.0043,63.0385,14500.0
2012-08-24 10:30:00,92.17,92.22,92.12,92.17,21800.0,63.0385,63.0727,63.0043,63.0385,21800.0
2012-08-24 10:35:00,92.16,92.25,92.12,92.24,14100.0,63.0317,63.0932,63.0043,63.0864,14100.0
2012-08-24 10:40:00,92.25,92.25,92.18,92.24,14600.0,63.0932,63.0932,63.0454,63.0864,14600.0
2012-08-24 10:45:00,92.23,92.3,92.2,92.22,29500.0,63.0795,63.1274,63.059,63.0727,29500.0
2012-08-24 10:50:00,92.21,92.26,92.16,92.2,14900.0,63.0659,63.1001,63.0317,63.059,14900.0
2012-08-24 10:55:00,92.24,92.27,92.2,92.21,22500.0,63.0864,63.1069,63.059,63.0659,22500.0
2012-08-24 11:00:00,92.22,92.34,92.22,92.31,8000.0,63.0727,63.1548,63.0727,63.1343,8000.0
2012-08-24 11:05:00,92.31,92.36,92.29,92.29,6700.0,63.1343,63.1685,63.1206,63.1206,6700.0
2012-08-24 11:10:00,92.29,92.35,92.29,92.33,7900.0,63.1206,63.1616,63.1206,63.1479,7900.0
2012-08-24 11:15:00,92.32,92.68,92.32,92.6,17900.0,63.1411,63.3873,63.1411,63.3326,17900.0
2012-08-24 11:20:00,92.59,92.65,92.48,92.49,12400.0,63.3258,63.3668,63.2505,63.2574,12400.0
2012-08-24 11:25:00,92.5,92.54,92.48,92.49,5100.0,63.2642,63.2916,63.2505,63.2574,5100.0
2012-08-24 11:30:00,92.5,92.55,92.44,92.5,16000.0,63.2642,63.2984,63.2232,63.2642,16000.0
2012-08-24 11:35:00,92.49,92.51,92.44,92.44,7200.0,63.2574,63.2711,63.2232,63.2232,7200.0
2012-08-24 11:40:00,92.45,92.46,92.4,92.45,21800.0,63.23,63.2369,63.1958,63.23,21800.0
2012-08-24 11:45:00,92.45,92.45,92.33,92.38,18300.0,63.23,63.23,63.1479,63.1821,18300.0
2012-08-24 11:50:00,92.38,92.4,92.31,92.35,19200.0,63.1821,63.1958,63.1343,63.1616,19200.0
2012-08-24 11:55:00,92.35,92.38,92.3,92.31,10100.0,63.1616,63.1821,63.1274,63.1343,10100.0
2012-08-24 12:00:00,92.31,92.34,92.29,92.33,22100.0,63.1343,63.1548,63.1206,63.1479,22100.0
2012-08-24 12:05:00,92.33,92.4,92.33,92.36,13100.0,63.1479,63.1958,63.1479,63.1685,13100.0
2012-08-24 12:10:00,92.36,92.36,92.32,92.32,5000.0,63.1685,63.1685,63.1411,63.1411,5000.0
2012-08-24 12:15:00,92.31,92.32,92.24,92.24,10200.0,63.1343,63.1411,63.0864,63.0864,10200.0
2012-08-24 12:20:00,92.25,92.29,92.25,92.28,12400.0,63.0932,63.1206,63.0932,63.1137,12400.0
2012-08-24 12:25:00,92.28,92.29,92.27,92.27,7900.0,63.1137,63.1206,63.1069,63.1069,7900.0
2012-08-24 12:30:00,92.27,92.3,92.27,92.28,10500.0,63.1069,63.1274,63.1069,63.1137,10500.0
2012-08-24 12:35:00,92.28,92.32,92.27,92.32,11600.0,63.1137,63.1411,63.1069,63.1411,11600.0
2012-08-24 12:40:00,92.32,92.35,92.3,92.35,9600.0,63.1411,63.1616,63.1274,63.1616,9600.0
2012-08-24 12:45:00,92.35,92.38,92.34,92.38,13300.0,63.1616,63.1821,63.1548,63.1821,13300.0
2012-08-24 12:50:00,92.39,92.42,92.37,92.4,4500.0,63.189,63.2095,63.1753,63.1958,4500.0
2012-08-24 12:55:00,92.4,92.4,92.36,92.36,8200.0,63.1958,63.1958,63.1685,63.1685,8200.0
2012-08-24 13:00:00,92.36,92.36,92.33,92.35,9100.0,63.1685,63.1685,63.1479,63.1616,9100.0
2012-08-24 13:05:00,92.34,92.34,92.31,92.33,15100.0,63.1548,63.1548,63.1343,63.1479,15100.0
2012-08-24 13:10:00,92.33,92.34,92.3,92.3,8500.0,63.1479,63.1548,63.1274,63.1274,8500.0
2012-08-24 13:15:00,92.29,92.3,92.26,92.3,6600.0,63.1206,63.1274,63.1001,63.1274,6600.0
2012-08-24 13:20:00,92.29,92.31,92.28,92.3,6800.0,63.1206,63.1343,63.1137,63.1274,6800.0
2012-08-24 13:25:00,92.3,92.3,92.29,92.3,2900.0,63.1274,63.1274,63.1206,63.1274,2900.0
2012-08-24 13:30:00,92.29,92.34,92.29,92.31,17900.0,63.1206,63.1548,63.1206,63.1343,17900.0
2012-08-24 13:35:00,92.3,92.31,92.28,92.3,9700.0,63.1274,63.1343,63.1137,63.1274,9700.0
2012-08-24 13:40:00,92.28,92.35,92.28,92.32,19800.0,63.1137,63.1616,63.1137,63.1411,19800.0
2012-08-24 13:45:00,92.3,92.36,92.3,92.35,24100.0,63.1274,63.1685,63.1274,63.1616,24100.0
2012-08-24 13:50:00,92.35,92.37,92.34,92.34,8000.0,63.1616,63.1753,63.1548,63.1548,8000.0
2012-08-24 13:55:00,92.35,92.35,92.28,92.32,16600.0,63.1616,63.1616,63.1137,63.1411,16600.0
2012-08-24 14:00:00,92.31,92.34,92.31,92.31,10400.0,63.1343,63.1548,63.1343,63.1343,10400.0
2012-08-24 14:05:00,92.32,92.35,92.31,92.33,13000.0,63.1411,63.1616,63.1343,63.1479,13000.0
2012-08-24 14:10:00,92.34,92.36,92.33,92.34,10200.0,63.1548,63.1685,63.1479,63.1548,10200.0
2012-08-24 14:15:00,92.34,92.38,92.34,92.37,7600.0,63.1548,63.1821,63.1548,63.1753,7600.0
2012-08-24 14:20:00,92.37,92.39,92.37,92.37,11000.0,63.1753,63.189,63.1753,63.1753,11000.0
2012-08-24 14:25:00,92.37,92.37,92.34,92.34,4100.0,63.1753,63.1753,63.1548,63.1548,4100.0
2012-08-24 14:30:00,92.34,92.36,92.34,92.35,13000.0,63.1548,63.1685,63.1548,63.1616,13000.0
2012-08-24 14:35:00,92.35,92.36,92.3,92.3,9000.0,63.1616,63.1685,63.1274,63.1274,9000.0
2012-08-24 14:40:00,92.3,92.32,92.28,92.29,11400.0,63.1274,63.1411,63.1137,63.1206,11400.0
2012-08-24 14:45:00,92.28,92.29,92.26,92.28,10700.0,63.1137,63.1206,63.1001,63.1137,10700.0
2012-08-24 14:50:00,92.26,92.34,92.25,92.31,11800.0,63.1001,63.1548,63.0932,63.1343,11800.0
2012-08-24 14:55:00,92.32,92.36,92.31,92.34,10800.0,63.1411,63.1685,63.1343,63.1548,10800.0
2012-08-24 15:00:00,92.35,92.39,92.31,92.35,17000.0,63.1616,63.189,63.1343,63.1616,17000.0
2012-08-24 15:05:00,92.35,92.37,92.33,92.37,21100.0,63.1616,63.1753,63.1479,63.1753,21100.0
2012-08-24 15:10:00,92.38,92.43,92.37,92.43,15300.0,63.1821,63.2163,63.1753,63.2163,15300.0
2012-08-24 15:15:00,92.43,92.45,92.4,92.43,17500.0,63.2163,63.23,63.1958,63.2163,17500.0
2012-08-24 15:20:00,92.43,92.44,92.36,92.4,18300.0,63.2163,63.2232,63.1685,63.1958,18300.0
2012-08-24 15:25:00,92.4,92.43,92.39,92.39,15900.0,63.1958,63.2163,63.189,63.189,15900.0
2012-08-24 15:30:00,92.39,92.47,92.38,92.41,38500.0,63.189,63.2437,63.1821,63.2027,38500.0
2012-08-24 15:35:00,92.4,92.44,92.37,92.43,25600.0,63.1958,63.2232,63.1753,63.2163,25600.0
2012-08-24 15:40:00,92.42,92.49,92.38,92.48,29300.0,63.2095,63.2574,63.1821,63.2505,29300.0
2012-08-24 15:45:00,92.48,92.61,92.45,92.47,52900.0,63.2505,63.3394,63.23,63.2437,52900.0
2012-08-24 15:50:00,92.47,92.48,92.35,92.38,34000.0,63.2437,63.2505,63.1616,63.1821,34000.0
2012-08-24 15:55:00,92.38,92.44,92.34,92.44,76400.0,63.1821,63.2232,63.1548,63.2232,76400.0
2012-08-27 09:30:00,92.64,92.99,92.5,92.83,28200.0,63.36,63.5993,63.2642,63.4899,28200.0
2012-08-27 09:35:00,92.77,92.96,92.77,92.95,10700.0,63.4489,63.5788,63.4489,63.572,10700.0
2012-08-27 09:40:00,92.91,93.0,92.78,92.84,41800.0,63.5446,63.6062,63.4557,63.4968,41800.0
2012-08-27 09:45:00,92.82,92.92,92.75,92.89,22300.0,63.4831,63.5515,63.4352,63.5309,22300.0
2012-08-27 09:50:00,92.88,92.92,92.54,92.64,34600.0,63.5241,63.5515,63.2916,63.36,34600.0
2012-08-27 09:55:00,92.64,92.64,92.5,92.53,9800.0,63.36,63.36,63.2642,63.2847,9800.0
2012-08-27 10:00:00,92.53,92.66,92.53,92.58,12100.0,63.2847,63.3736,63.2847,63.3189,12100.0
2012-08-27 10:05:00,92.58,92.69,92.56,92.65,15400.0,63.3189,63.3942,63.3052,63.3668,15400.0
2012-08-27 10:10:00,92.67,92.7,92.56,92.56,23000.0,63.3805,63.401,63.3052,63.3052,23000.0
2012-08-27 10:15:00,92.56,92.64,92.56,92.61,9600.0,63.3052,63.36,63.3052,63.3394,9600.0
2012-08-27 10:20:00,92.6,92.62,92.58,92.6,6900.0,63.3326,63.3463,63.3189,63.3326,6900.0
2012-08-27 10:25:00,92.6,92.6,92.53,92.59,8200.0,63.3326,63.3326,63.2847,63.3258,8200.0
2012-08-27 10:30:00,92.6,92.62,92.54,92.56,6500.0,63.3326,63.3463,63.2916,63.3052,6500.0
2012-08-27 10:35:00,92.56,92.61,92.55,92.57,3000.0,63.3052,63.3394,63.2984,63.3121,3000.0
2012-08-27 10:40:00,92.55,92.56,92.52,92.53,7300.0,63.2984,63.3052,63.2779,63.2847,7300.0
2012-08-27 10:45:00,92.53,92.6,92.53,92.53,14600.0,63.2847,63.3326,63.2847,63.2847,14600.0
2012-08-27 10:50:00,92.54,92.54,92.5,92.5,12000.0,63.2916,63.2916,63.2642,63.2642,12000.0
2012-08-27 10:55:00,92.5,92.54,92.47,92.47,24100.0,63.2642,63.2916,63.2437,63.2437,24100.0
2012-08-27 11:00:00,92.47,92.48,92.45,92.47,7700.0,63.2437,63.2505,63.23,63.2437,7700.0
2012-08-27 11:05:00,92.47,92.55,92.47,92.54,16000.0,63.2437,63.2984,63.2437,63.2916,16000.0
2012-08-27 11:10:00,92.54,92.55,92.49,92.54,18900.0,63.2916,63.2984,63.2574,63.2916,18900.0
2012-08-27 11:15:00,92.5,92.63,92.5,92.58,12000.0,63.2642,63.3531,63.2642,63.3189,12000.0
2012-08-27 11:20:00,92.58,92.58,92.52,92.58,6700.0,63.3189,63.3189,63.2779,63.3189,6700.0
2012-08-27 11:25:00,92.59,92.61,92.56,92.56,5400.0,63.3258,63.3394,63.3052,63.3052,5400.0
2012-08-27 11:30:00,92.57,92.61,92.56,92.56,4900.0,63.3121,63.3394,63.3052,63.3052,4900.0
2012-08-27 11:35:00,92.54,92.56,92.54,92.55,4100.0,63.2916,63.3052,63.2916,63.2984,4100.0
2012-08-27 11:40:00,92.53,92.54,92.47,92.49,9500.0,63.2847,63.2916,63.2437,63.2574,9500.0
2012-08-27 11:45:00,92.5,92.55,92.5,92.55,4700.0,63.2642,63.2984,63.2642,63.2984,4700.0
2012-08-27 11:50:00,92.54,92.55,92.51,92.55,9100.0,63.2916,63.2984,63.2711,63.2984,9100.0
2012-08-27 11:55:00,92.55,92.56,92.53,92.53,9400.0,63.2984,63.3052,63.2847,63.2847,9400.0
2012-08-27 12:00:00,92.53,92.56,92.53,92.56,8900.0,63.2847,63.3052,63.2847,63.3052,8900.0
2012-08-27 12:05:00,92.56,92.59,92.55,92.58,5700.0,63.3052,63.3258,63.2984,63.3189,5700.0
2012-08-27 12:10:00,92.58,92.64,92.58,92.64,4000.0,63.3189,63.36,63.3189,63.36,4000.0
2012-08-27 12:15:00,92.65,92.66,92.61,92.61,8500.0,63.3668,63.3736,63.3394,63.3394,8500.0
2012-08-27 12:20:00,92.61,92.64,92.58,92.59,9200.0,63.3394,63.36,63.3189,63.3258,9200.0
2012-08-27 12:25:00,92.57,92.58,92.54,92.58,4100.0,63.3121,63.3189,63.2916,63.3189,4100.0
2012-08-27 12:30:00,92.56,92.57,92.53,92.57,4600.0,63.3052,63.3121,63.2847,63.3121,4600.0
2012-08-27 12:35:00,92.56,92.58,92.56,92.58,3300.0,63.3052,63.3189,63.3052,63.3189,3300.0
2012-08-27 12:40:00,92.57,92.58,92.52,92.54,12800.0,63.3121,63.3189,63.2779,63.2916,12800.0
2012-08-27 12:45:00,92.52,92.53,92.51,92.53,7200.0,63.2779,63.2847,63.2711,63.2847,7200.0
2012-08-27 12:50:00,92.53,92.53,92.51,92.52,11900.0,63.2847,63.2847,63.2711,63.2779,11900.0
2012-08-27 12:55:00,92.52,92.54,92.51,92.54,4200.0,63.2779,63.2916,63.2711,63.2916,4200.0
2012-08-27 13:00:00,92.53,92.55,92.5,92.55,14300.0,63.2847,63.2984,63.2642,63.2984,14300.0
2012-08-27 13:05:00,92.54,92.54,92.48,92.5,8100.0,63.2916,63.2916,63.2505,63.2642,8100.0
2012-08-27 13:10:00,92.5,92.52,92.49,92.49,7600.0,63.2642,63.2779,63.2574,63.2574,7600.0
2012-08-27 13:15:00,92.5,92.52,92.49,92.51,4500.0,63.2642,63.2779,63.2574,63.2711,4500.0
2012-08-27 13:20:00,92.51,92.54,92.5,92.53,8800.0,63.2711,63.2916,63.2642,63.2847,8800.0
2012-08-27 13:25:00,92.52,92.53,92.48,92.52,5100.0,63.2779,63.2847,63.2505,63.2779,5100.0
2012-08-27 13:30:00,92.52,92.52,92.5,92.51,5900.0,63.2779,63.2779,63.2642,63.2711,5900.0
2012-08-27 13:35:00,92.51,92.51,92.48,92.49,8300.0,63.2711,63.2711,63.2505,63.2574,8300.0
2012-08-27 13:40:00,92.47,92.48,92.41,92.46,12200.0,63.2437,63.2505,63.2027,63.2369,12200.0
2012-08-27 13:45:00,92.46,92.46,92.42,92.42,6900.0,63.2369,63.2369,63.2095,63.2095,6900.0
2012-08-27 13:50:00,92.42,92.46,92.42,92.43,9400.0,63.2095,63.2369,63.2095,63.2163,9400.0
2012-08-27 13:55:00,92.43,92.44,92.41,92.44,6500.0,63.2163,63.2232,63.2027,63.2232,6500.0
2012-08-27 14:00:00,92.44,92.46,92.44,92.44,6300.0,63.2232,63.2369,63.2232,63.2232,6300.0
2012-08-27 14:05:00,92.45,92.46,92.42,92.42,6500.0,63.23,63.2369,63.2095,63.2095,6500.0
2012-08-27 14:10:00,92.42,92.46,92.42,92.43,6100.0,63.2095,63.2369,63.2095,63.2163,6100.0
2012-08-27 14:15:00,92.42,92.42,92.35,92.38,8300.0,63.2095,63.2095,63.1616,63.1821,8300.0
2012-08-27 14:20:00,92.39,92.44,92.39,92.44,5200.0,63.189,63.2232,63.189,63.2232,5200.0
2012-08-27 14:25:00,92.42,92.42,92.39,92.39,2300.0,63.2095,63.2095,63.189,63.189,2300.0
2012-08-27 14:30:00,92.4,92.45,92.4,92.45,12800.0,63.1958,63.23,63.1958,63.23,12800.0
2012-08-27 14:35:00,92.45,92.47,92.45,92.46,9200.0,63.23,63.2437,63.23,63.2369,9200.0
2012-08-27 14:40:00,92.46,92.47,92.45,92.46,4500.0,63.2369,63.2437,63.23,63.2369,4500.0
2012-08-27 14:45:00,92.45,92.46,92.41,92.43,14700.0,63.23,63.2369,63.2027,63.2163,14700.0
2012-08-27 14:50:00,92.43,92.47,92.43,92.47,6900.0,63.2163,63.2437,63.2163,63.2437,6900.0
2012-08-27 14:55:00,92.46,92.47,92.4,92.4,11400.0,63.2369,63.2437,63.1958,63.1958,11400.0
2012-08-27 15:00:00,92.41,92.43,92.41,92.43,10000.0,63.2027,63.2163,63.2027,63.2163,10000.0
2012-08-27 15:05:00,92.43,92.45,92.4,92.4,11700.0,63.2163,63.23,63.1958,63.1958,11700.0
2012-08-27 15:10:00,92.41,92.41,92.37,92.38,12400.0,63.2027,63.2027,63.1753,63.1821,12400.0
2012-08-27 15:15:00,92.38,92.41,92.37,92.41,8900.0,63.1821,63.2027,63.1753,63.2027,8900.0
2012-08-27 15:20:00,92.41,92.41,92.35,92.41,15200.0,63.2027,63.2027,63.1616,63.2027,15200.0
2012-08-27 15:25:00,92.41,92.41,92.35,92.35,21900.0,63.2027,63.2027,63.1616,63.1616,21900.0
2012-08-27 15:30:00,92.36,92.39,92.32,92.34,16800.0,63.1685,63.189,63.1411,63.1548,16800.0
2012-08-27 15:35:00,92.33,92.38,92.3,92.31,19300.0,63.1479,63.1821,63.1274,63.1343,19300.0
2012-08-27 15:40:00,92.32,92.34,92.3,92.3,18500.0,63.1411,63.1548,63.1274,63.1274,18500.0
2012-08-27 15:45:00,92.3,92.32,92.24,92.3,18000.0,63.1274,63.1411,63.0864,63.1274,18000.0
2012-08-27 15:50:00,92.3,92.31,92.21,92.21,15100.0,63.1274,63.1343,63.0659,63.0659,15100.0
2012-08-27 15:55:00,92.21,92.29,92.21,92.28,40000.0,63.0659,63.1206,63.0659,63.1137,40000.0
2012-08-28 09:30:00,91.86,92.27,91.38,92.16,216100.0,62.8265,63.1069,62.4982,63.0317,216100.0
2012-08-28 09:35:00,92.18,92.18,91.9,92.03,21000.0,63.0454,63.0454,62.8538,62.9428,21000.0
2012-08-28 09:40:00,92.06,92.28,92.06,92.26,21800.0,62.9633,63.1137,62.9633,63.1001,21800.0
2012-08-28 09:45:00,92.27,92.27,92.06,92.12,25200.0,63.1069,63.1069,62.9633,63.0043,25200.0
2012-08-28 09:50:00,92.12,92.19,92.01,92.04,13300.0,63.0043,63.0522,62.9291,62.9496,13300.0
2012-08-28 09:55:00,92.05,92.05,91.84,92.01,15900.0,62.9564,62.9564,62.8128,62.9291,15900.0
2012-08-28 10:00:00,91.98,92.14,91.9,92.1,16200.0,62.9086,63.018,62.8538,62.9906,16200.0
2012-08-28 10:05:00,92.04,92.13,92.02,92.05,29600.0,62.9496,63.0112,62.9359,62.9564,29600.0
2012-08-28 10:10:00,92.06,92.08,91.94,91.98,28200.0,62.9633,62.977,62.8812,62.9086,28200.0
2012-08-28 10:15:00,91.99,92.02,91.88,91.91,26200.0,62.9154,62.9359,62.8402,62.8607,26200.0
2012-08-28 10:20:00,91.9,92.03,91.84,92.0,29800.0,62.8538,62.9428,62.8128,62.9222,29800.0
2012-08-28 10:25:00,92.0,92.04,91.96,91.99,18900.0,62.9222,62.9496,62.8949,62.9154,18900.0
2012-08-28 10:30:00,92.0,92.05,91.97,91.99,24000.0,62.9222,62.9564,62.9017,62.9154,24000.0
2012-08-28 10:35:00,91.99,92.05,91.99,92.05,12600.0,62.9154,62.9564,62.9154,62.9564,12600.0
2012-08-28 10:40:00,92.04,92.04,91.99,91.99,9600.0,62.9496,62.9496,62.9154,62.9154,9600.0
2012-08-28 10:45:00,92.01,92.02,91.95,91.96,10100.0,62.9291,62.9359,62.888,62.8949,10100.0
2012-08-28 10:50:00,91.94,92.03,91.92,92.02,15300.0,62.8812,62.9428,62.8675,62.9359,15300.0
2012-08-28 10:55:00,91.99,92.01,91.85,91.9,14400.0,62.9154,62.9291,62.8197,62.8538,14400.0
2012-08-28 11:00:00,91.91,91.91,91.86,91.87,8200.0,62.8607,62.8607,62.8265,62.8333,8200.0
2012-08-28 11:05:00,91.88,91.92,91.82,91.83,20800.0,62.8402,62.8675,62.7991,62.806,20800.0
2012-08-28 11:10:00,91.82,91.86,91.8,91.82,11900.0,62.7991,62.8265,62.7855,62.7991,11900.0
2012-08-28 11:15:00,91.83,91.88,91.78,91.87,8100.0,62.806,62.8402,62.7718,62.8333,8100.0
2012-08-28 11:20:00,91.86,91.88,91.82,91.85,11800.0,62.8265,62.8402,62.7991,62.8197,11800.0
2012-08-28 11:25:00,91.85,91.88,91.81,91.85,11900.0,62.8197,62.8402,62.7923,62.8197,11900.0
2012-08-28 11:30:00,91.85,91.85,91.77,91.84,13600.0,62.8197,62.8197,62.7649,62.8128,13600.0
2012-08-28 11:35:00,91.83,91.9,91.83,91.9,7600.0,62.806,62.8538,62.806,62.8538,7600.0
2012-08-28 11:40:00,91.92,91.94,91.78,91.8,14700.0,62.8675,62.8812,62.7718,62.7855,14700.0
2012-08-28 11:45:00,91.79,91.85,91.79,91.8,15200.0,62.7786,62.8197,62.7786,62.7855,15200.0
2012-08-28 11:50:00,91.79,91.87,91.76,91.81,6000.0,62.7786,62.8333,62.7581,62.7923,6000.0
2012-08-28 11:55:00,91.79,91.85,91.76,91.84,11200.0,62.7786,62.8197,62.7581,62.8128,11200.0
2012-08-28 12:00:00,91.85,91.97,91.85,91.93,48900.0,62.8197,62.9017,62.8197,62.8744,48900.0
2012-08-28 12:05:00,91.94,91.99,91.86,91.96,144200.0,62.8812,62.9154,62.8265,62.8949,144200.0
2012-08-28 12:10:00,91.97,91.98,91.88,91.92,73000.0,62.9017,62.9086,62.8402,62.8675,73000.0
2012-08-28 12:15:00,91.92,92.0,91.9,91.91,99900.0,62.8675,62.9222,62.8538,62.8607,99900.0
2012-08-28 12:20:00,91.93,92.01,91.9,92.0,56800.0,62.8744,62.9291,62.8538,62.9222,56800.0
2012-08-28 12:25:00,92.01,92.09,92.01,92.08,7700.0,62.9291,62.9838,62.9291,62.977,7700.0
2012-08-28 12:30:00,92.08,92.1,92.0,92.08,21800.0,62.977,62.9906,62.9222,62.977,21800.0
2012-08-28 12:35:00,92.09,92.13,92.05,92.13,8100.0,62.9838,63.0112,62.9564,63.0112,8100.0
2012-08-28 12:40:00,92.1,92.12,92.08,92.1,5300.0,62.9906,63.0043,62.977,62.9906,5300.0
2012-08-28 12:45:00,92.11,92.15,92.09,92.09,5200.0,62.9975,63.0248,62.9838,62.9838,5200.0
2012-08-28 12:50:00,92.12,92.2,92.11,92.18,8200.0,63.0043,63.059,62.9975,63.0454,8200.0
2012-08-28 12:55:00,92.2,92.24,92.19,92.21,6900.0,63.059,63.0864,63.0522,63.0659,6900.0
2012-08-28 13:00:00,92.23,92.25,92.15,92.17,18600.0,63.0795,63.0932,63.0248,63.0385,18600.0
2012-08-28 13:05:00,92.17,92.2,92.13,92.16,16400.0,63.0385,63.059,63.0112,63.0317,16400.0
2012-08-28 13:10:00,92.16,92.27,92.15,92.27,10500.0,63.0317,63.1069,63.0248,63.1069,10500.0
2012-08-28 13:15:00,92.27,92.27,92.21,92.25,14800.0,63.1069,63.1069,63.0659,63.0932,14800.0
2012-08-28 13:20:00,92.26,92.32,92.24,92.31,13700.0,63.1001,63.1411,63.0864,63.1343,13700.0
2012-08-28 13:25:00,92.32,92.32,92.24,92.26,12100.0,63.1411,63.1411,63.0864,63.1001,12100.0
2012-08-28 13:30:00,92.27,92.36,92.27,92.36,9500.0,63.1069,63.1685,63.1069,63.1685,9500.0
2012-08-28 13:35:00,92.36,92.38,92.32,92.37,7300.0,63.1685,63.1821,63.1411,63.1753,7300.0
2012-08-28 13:40:00,92.38,92.4,92.34,92.38,8800.0,63.1821,63.1958,63.1548,63.1821,8800.0
2012-08-28 13:45:00,92.39,92.42,92.37,92.42,6500.0,63.189,63.2095,63.1753,63.2095,6500.0
2012-08-28 13:50:00,92.41,92.42,92.35,92.37,6400.0,63.2027,63.2095,63.1616,63.1753,6400.0
2012-08-28 13:55:00,92.36,92.39,92.34,92.34,12200.0,63.1685,63.189,63.1548,63.1548,12200.0
2012-08-28 14:00:00,92.35,92.43,92.35,92.43,4900.0,63.1616,63.2163,63.1616,63.2163,4900.0
2012-08-28 14:05:00,92.45,92.45,92.38,92.39,8900.0,63.23,63.23,63.1821,63.189,8900.0
2012-08-28 14:10:00,92.4,92.43,92.37,92.4,8300.0,63.1958,63.2163,63.1753,63.1958,8300.0
2012-08-28 14:15:00,92.39,92.44,92.38,92.43,8100.0,63.189,63.2232,63.1821,63.2163,8100.0
2012-08-28 14:20:00,92.43,92.53,92.43,92.53,7800.0,63.2163,63.2847,63.2163,63.2847,7800.0
2012-08-28 14:25:00,92.51,92.56,92.48,92.56,7700.0,63.2711,63.3052,63.2505,63.3052,7700.0
2012-08-28 14:30:00,92.57,92.58,92.52,92.53,33300.0,63.3121,63.3189,63.2779,63.2847,33300.0
2012-08-28 14:35:00,92.53,92.58,92.53,92.57,4400.0,63.2847,63.3189,63.2847,63.3121,4400.0
2012-08-28 14:40:00,92.56,92.57,92.54,92.55,10500.0,63.3052,63.3121,63.2916,63.2984,10500.0
2012-08-28 14:45:00,92.55,92.55,92.52,92.55,11800.0,63.2984,63.2984,63.2779,63.2984,11800.0
2012-08-28 14:50:00,92.55,92.56,92.5,92.53,9400.0,63.2984,63.3052,63.2642,63.2847,9400.0
2012-08-28 14:55:00,92.52,92.55,92.5,92.53,7800.0,63.2779,63.2984,63.2642,63.2847,7800.0
2012-08-28 15:00:00,92.53,92.59,92.52,92.58,8400.0,63.2847,63.3258,63.2779,63.3189,8400.0
2012-08-28 15:05:00,92.58,92.61,92.56,92.6,10900.0,63.3189,63.3394,63.3052,63.3326,10900.0
2012-08-28 15:10:00,92.59,92.61,92.56,92.6,12400.0,63.3258,63.3394,63.3052,63.3326,12400.0
2012-08-28 15:15:00,92.6,92.7,92.56,92.56,15800.0,63.3326,63.401,63.3052,63.3052,15800.0
2012-08-28 15:20:00,92.56,92.59,92.49,92.52,13600.0,63.3052,63.3258,63.2574,63.2779,13600.0
2012-08-28 15:25:00,92.52,92.52,92.45,92.48,21700.0,63.2779,63.2779,63.23,63.2505,21700.0
2012-08-28 15:30:00,92.48,92.49,92.41,92.47,19200.0,63.2505,63.2574,63.2027,63.2437,19200.0
2012-08-28 15:35:00,92.45,92.52,92.44,92.5,11100.0,63.23,63.2779,63.2232,63.2642,11100.0
2012-08-28 15:40:00,92.52,92.52,92.47,92.49,17600.0,63.2779,63.2779,63.2437,63.2574,17600.0
2012-08-28 15:45:00,92.49,92.55,92.48,92.5,28800.0,63.2574,63.2984,63.2505,63.2642,28800.0
2012-08-28 15:50:00,92.5,92.51,92.44,92.5,27800.0,63.2642,63.2711,63.2232,63.2642,27800.0
2012-08-28 15:55:00,92.51,92.52,92.39,92.48,49000.0,63.2711,63.2779,63.189,63.2505,49000.0
2012-08-29 09:30:00,92.55,92.75,92.49,92.68,19200.0,63.2984,63.4352,63.2574,63.3873,19200.0
2012-08-29 09:35:00,92.67,92.74,92.65,92.65,13100.0,63.3805,63.4284,63.3668,63.3668,13100.0
2012-08-29 09:40:00,92.65,92.65,92.51,92.54,10100.0,63.3668,63.3668,63.2711,63.2916,10100.0
2012-08-29 09:45:00,92.55,92.59,92.44,92.44,16000.0,63.2984,63.3258,63.2232,63.2232,16000.0
2012-08-29 09:50:00,92.47,92.52,92.41,92.44,16300.0,63.2437,63.2779,63.2027,63.2232,16300.0
2012-08-29 09:55:00,92.44,92.5,92.41,92.44,11800.0,63.2232,63.2642,63.2027,63.2232,11800.0
2012-08-29 10:00:00,92.46,92.5,92.33,92.47,16400.0,63.2369,63.2642,63.1479,63.2437,16400.0
2012-08-29 10:05:00,92.48,92.5,92.38,92.38,17900.0,63.2505,63.2642,63.1821,63.1821,17900.0
2012-08-29 10:10:00,92.38,92.52,92.38,92.49,7900.0,63.1821,63.2779,63.1821,63.2574,7900.0
2012-08-29 10:15:00,92.47,92.48,92.31,92.34,8400.0,63.2437,63.2505,63.1343,63.1548,8400.0
2012-08-29 10:20:00,92.36,92.38,92.29,92.29,3900.0,63.1685,63.1821,63.1206,63.1206,3900.0
2012-08-29 10:25:00,92.29,92.34,92.29,92.33,9200.0,63.1206,63.1548,63.1206,63.1479,9200.0
2012-08-29 10:30:00,92.31,92.31,92.23,92.28,8600.0,63.1343,63.1343,63.0795,63.1137,8600.0
2012-08-29 10:35:00,92.27,92.32,92.25,92.28,7200.0,63.1069,63.1411,63.0932,63.1137,7200.0
2012-08-29 10:40:00,92.26,92.32,92.24,92.31,11700.0,63.1001,63.1411,63.0864,63.1343,11700.0
2012-08-29 10:45:00,92.31,92.34,92.24,92.24,14200.0,63.1343,63.1548,63.0864,63.0864,14200.0
2012-08-29 10:50:00,92.22,92.29,92.15,92.18,16200.0,63.0727,63.1206,63.0248,63.0454,16200.0
2012-08-29 10:55:00,92.17,92.17,92.09,92.14,9500.0,63.0385,63.0385,62.9838,63.018,9500.0
2012-08-29 11:00:00,92.19,92.19,92.08,92.08,7900.0,63.0522,63.0522,62.977,62.977,7900.0
2012-08-29 11:05:00,92.07,92.11,92.05,92.1,11000.0,62.9701,62.9975,62.9564,62.9906,11000.0
2012-08-29 11:10:00,92.09,92.17,92.08,92.17,7300.0,62.9838,63.0385,62.977,63.0385,7300.0
2012-08-29 11:15:00,92.17,92.23,92.16,92.23,7200.0,63.0385,63.0795,63.0317,63.0795,7200.0
2012-08-29 11:20:00,92.23,92.25,92.18,92.18,7900.0,63.0795,63.0932,63.0454,63.0454,7900.0
2012-08-29 11:25:00,92.18,92.19,92.14,92.17,10300.0,63.0454,63.0522,63.018,63.0385,10300.0
2012-08-29 11:30:00,92.17,92.21,92.14,92.16,15100.0,63.0385,63.0659,63.018,63.0317,15100.0
2012-08-29 11:35:00,92.16,92.23,92.15,92.19,10800.0,63.0317,63.0795,63.0248,63.0522,10800.0
2012-08-29 11:40:00,92.19,92.28,92.18,92.22,18400.0,63.0522,63.1137,63.0454,63.0727,18400.0
2012-08-29 11:45:00,92.22,92.29,92.21,92.25,20500.0,63.0727,63.1206,63.0659,63.0932,20500.0
2012-08-29 11:50:00,92.27,92.31,92.26,92.26,11100.0,63.1069,63.1343,63.1001,63.1001,11100.0
2012-08-29 11:55:00,92.26,92.3,92.21,92.26,16700.0,63.1001,63.1274,63.0659,63.1001,16700.0
2012-08-29 12:00:00,92.27,92.37,92.27,92.35,7800.0,63.1069,63.1753,63.1069,63.1616,7800.0
2012-08-29 12:05:00,92.35,92.35,92.31,92.33,7400.0,63.1616,63.1616,63.1343,63.1479,7400.0
2012-08-29 12:10:00,92.32,92.32,92.23,92.24,15500.0,63.1411,63.1411,63.0795,63.0864,15500.0
2012-08-29 12:15:00,92.23,92.24,92.21,92.22,5500.0,63.0795,63.0864,63.0659,63.0727,5500.0
2012-08-29 12:20:00,92.21,92.22,92.17,92.17,5100.0,63.0659,63.0727,63.0385,63.0385,5100.0
2012-08-29 12:25:00,92.19,92.24,92.16,92.21,23700.0,63.0522,63.0864,63.0317,63.0659,23700.0
2012-08-29 12:30:00,92.22,92.25,92.18,92.2,7600.0,63.0727,63.0932,63.0454,63.059,7600.0
2012-08-29 12:35:00,92.21,92.21,92.17,92.19,5700.0,63.0659,63.0659,63.0385,63.0522,5700.0
2012-08-29 12:40:00,92.19,92.2,92.17,92.19,6000.0,63.0522,63.059,63.0385,63.0522,6000.0
2012-08-29 12:45:00,92.19,92.22,92.18,92.19,4400.0,63.0522,63.0727,63.0454,63.0522,4400.0
2012-08-29 12:50:00,92.19,92.23,92.16,92.16,14400.0,63.0522,63.0795,63.0317,63.0317,14400.0
2012-08-29 12:55:00,92.17,92.18,92.13,92.13,8600.0,63.0385,63.0454,63.0112,63.0112,8600.0
2012-08-29 13:00:00,92.13,92.21,92.13,92.2,6900.0,63.0112,63.0659,63.0112,63.059,6900.0
2012-08-29 13:05:00,92.2,92.2,92.14,92.18,6500.0,63.059,63.059,63.018,63.0454,6500.0
2012-08-29 13:10:00,92.17,92.26,92.15,92.24,6500.0,63.0385,63.1001,63.0248,63.0864,6500.0
2012-08-29 13:15:00,92.25,92.25,92.19,92.2,6700.0,63.0932,63.0932,63.0522,63.059,6700.0
2012-08-29 13:20:00,92.2,92.27,92.17,92.26,6200.0,63.059,63.1069,63.0385,63.1001,6200.0
2012-08-29 13:25:00,92.28,92.28,92.18,92.18,7400.0,63.1137,63.1137,63.0454,63.0454,7400.0
2012-08-29 13:30:00,92.19,92.2,92.17,92.19,16600.0,63.0522,63.059,63.0385,63.0522,16600.0
2012-08-29 13:35:00,92.18,92.21,92.17,92.21,6100.0,63.0454,63.0659,63.0385,63.0659,6100.0
2012-08-29 13:40:00,92.21,92.31,92.21,92.28,14000.0,63.0659,63.1343,63.0659,63.1137,14000.0
2012-08-29 13:45:00,92.26,92.28,92.23,92.25,6000.0,63.1001,63.1137,63.0795,63.0932,6000.0
2012-08-29 13:50:00,92.23,92.25,92.17,92.22,9300.0,63.0795,63.0932,63.0385,63.0727,9300.0
2012-08-29 13:55:00,92.21,92.23,92.17,92.2,8800.0,63.0659,63.0795,63.0385,63.059,8800.0
2012-08-29 14:00:00,92.21,92.22,92.15,92.17,11300.0,63.0659,63.0727,63.0248,63.0385,11300.0
2012-08-29 14:05:00,92.16,92.19,92.11,92.12,10000.0,63.0317,63.0522,62.9975,63.0043,10000.0
2012-08-29 14:10:00,92.12,92.15,92.12,92.13,8000.0,63.0043,63.0248,63.0043,63.0112,8000.0
2012-08-29 14:15:00,92.13,92.14,92.12,92.12,5800.0,63.0112,63.018,63.0043,63.0043,5800.0
2012-08-29 14:20:00,92.12,92.16,92.11,92.13,9900.0,63.0043,63.0317,62.9975,63.0112,9900.0
2012-08-29 14:25:00,92.13,92.15,92.1,92.12,5600.0,63.0112,63.0248,62.9906,63.0043,5600.0
2012-08-29 14:30:00,92.12,92.17,92.1,92.11,4900.0,63.0043,63.0385,62.9906,62.9975,4900.0
2012-08-29 14:35:00,92.12,92.13,92.08,92.08,7000.0,63.0043,63.0112,62.977,62.977,7000.0
2012-08-29 14:40:00,92.08,92.11,92.07,92.07,8200.0,62.977,62.9975,62.9701,62.9701,8200.0
2012-08-29 14:45:00,92.07,92.12,92.04,92.06,10300.0,62.9701,63.0043,62.9496,62.9633,10300.0
2012-08-29 14:50:00,92.04,92.04,92.01,92.01,7800.0,62.9496,62.9496,62.9291,62.9291,7800.0
2012-08-29 14:55:00,92.01,92.02,92.0,92.0,4800.0,62.9291,62.9359,62.9222,62.9222,4800.0
2012-08-29 15:00:00,92.0,92.01,91.97,91.97,10700.0,62.9222,62.9291,62.9017,62.9017,10700.0
2012-08-29 15:05:00,91.95,91.99,91.95,91.99,7000.0,62.888,62.9154,62.888,62.9154,7000.0
2012-08-29 15:10:00,91.99,92.02,91.98,92.02,15100.0,62.9154,62.9359,62.9086,62.9359,15100.0
2012-08-29 15:15:00,92.01,92.06,92.01,92.02,12200.0,62.9291,62.9633,62.9291,62.9359,12200.0
2012-08-29 15:20:00,92.01,92.07,91.98,92.0,14200.0,62.9291,62.9701,62.9086,62.9222,14200.0
2012-08-29 15:25:00,91.99,92.0,91.96,92.0,10200.0,62.9154,62.9222,62.8949,62.9222,10200.0
2012-08-29 15:30:00,92.0,92.01,91.96,91.98,14700.0,62.9222,62.9291,62.8949,62.9086,14700.0
2012-08-29 15:35:00,91.98,91.98,91.87,91.88,22900.0,62.9086,62.9086,62.8333,62.8402,22900.0
2012-08-29 15:40:00,91.87,91.97,91.87,91.96,23300.0,62.8333,62.9017,62.8333,62.8949,23300.0
2012-08-29 15:45:00,91.98,91.98,91.82,91.86,21500.0,62.9086,62.9086,62.7991,62.8265,21500.0
2012-08-29 15:50:00,91.85,91.91,91.85,91.89,18300.0,62.8197,62.8607,62.8197,62.847,18300.0
2012-08-29 15:55:00,91.88,91.95,91.87,91.94,41700.0,62.8402,62.888,62.8333,62.8812,41700.0
2012-08-30 09:30:00,91.03,91.03,90.72,90.86,38200.0,62.9435,62.9435,62.7292,62.826,38200.0
2012-08-30 09:35:00,90.86,90.99,90.78,90.96,11900.0,62.826,62.9159,62.7706,62.8951,11900.0
2012-08-30 09:40:00,90.99,91.1,90.95,91.04,12300.0,62.9159,62.9919,62.8882,62.9504,12300.0
2012-08-30 09:45:00,91.04,91.07,90.79,90.8,28200.0,62.9504,62.9712,62.7776,62.7845,28200.0
2012-08-30 09:50:00,90.8,90.83,90.74,90.81,10600.0,62.7845,62.8052,62.743,62.7914,10600.0
2012-08-30 09:55:00,90.8,90.8,90.7,90.77,13500.0,62.7845,62.7845,62.7153,62.7637,13500.0
2012-08-30 10:00:00,90.75,90.87,90.71,90.86,10900.0,62.7499,62.8329,62.7222,62.826,10900.0
2012-08-30 10:05:00,90.86,90.89,90.79,90.85,11200.0,62.826,62.8467,62.7776,62.8191,11200.0
2012-08-30 10:10:00,90.85,90.85,90.72,90.79,12000.0,62.8191,62.8191,62.7292,62.7776,12000.0
2012-08-30 10:15:00,90.78,90.79,90.7,90.72,9600.0,62.7706,62.7776,62.7153,62.7292,9600.0
2012-08-30 10:20:00,90.72,90.72,90.52,90.52,17400.0,62.7292,62.7292,62.5909,62.5909,17400.0
2012-08-30 10:25:00,90.53,90.59,90.53,90.58,8400.0,62.5978,62.6393,62.5978,62.6324,8400.0
2012-08-30 10:30:00,90.57,90.65,90.55,90.64,11600.0,62.6254,62.6808,62.6116,62.6738,11600.0
2012-08-30 10:35:00,90.64,90.69,90.62,90.68,7000.0,62.6738,62.7084,62.66,62.7015,7000.0
2012-08-30 10:40:00,90.63,90.7,90.62,90.69,13600.0,62.6669,62.7153,62.66,62.7084,13600.0
2012-08-30 10:45:00,90.69,90.71,90.63,90.65,8200.0,62.7084,62.7222,62.6669,62.6808,8200.0
2012-08-30 10:50:00,90.64,90.64,90.53,90.53,10900.0,62.6738,62.6738,62.5978,62.5978,10900.0
2012-08-30 10:55:00,90.52,90.69,90.52,90.69,7400.0,62.5909,62.7084,62.5909,62.7084,7400.0
2012-08-30 11:00:00,90.7,90.78,90.67,90.78,12600.0,62.7153,62.7706,62.6946,62.7706,12600.0
2012-08-30 11:05:00,90.77,90.88,90.72,90.84,8300.0,62.7637,62.8398,62.7292,62.8121,8300.0
2012-08-30 11:10:00,90.83,90.91,90.81,90.88,7500.0,62.8052,62.8605,62.7914,62.8398,7500.0
2012-08-30 11:15:00,90.88,90.97,90.87,90.93,8000.0,62.8398,62.902,62.8329,62.8744,8000.0
2012-08-30 11:20:00,90.95,90.97,90.91,90.95,5500.0,62.8882,62.902,62.8605,62.8882,5500.0
2012-08-30 11:25:00,90.98,90.98,90.93,90.97,8100.0,62.9089,62.9089,62.8744,62.902,8100.0
2012-08-30 11:30:00,90.98,91.03,90.97,90.97,7000.0,62.9089,62.9435,62.902,62.902,7000.0
2012-08-30 11:35:00,90.99,91.01,90.94,91.01,8900.0,62.9159,62.9297,62.8813,62.9297,8900.0
2012-08-30 11:40:00,91.0,91.04,90.97,90.97,8800.0,62.9228,62.9504,62.902,62.902,8800.0
2012-08-30 11:45:00,90.98,91.04,90.96,91.02,8300.0,62.9089,62.9504,62.8951,62.9366,8300.0
2012-08-30 11:50:00,91.04,91.09,91.02,91.08,8100.0,62.9504,62.985,62.9366,62.9781,8100.0
2012-08-30 11:55:00,91.08,91.1,91.06,91.06,4300.0,62.9781,62.9919,62.9643,62.9643,4300.0
2012-08-30 12:00:00,91.06,91.06,90.99,91.01,7600.0,62.9643,62.9643,62.9159,62.9297,7600.0
2012-08-30 12:05:00,91.02,91.02,90.96,90.99,12200.0,62.9366,62.9366,62.8951,62.9159,12200.0
2012-08-30 12:10:00,90.97,90.98,90.95,90.98,5200.0,62.902,62.9089,62.8882,62.9089,5200.0
2012-08-30 12:15:00,90.98,90.99,90.95,90.96,4500.0,62.9089,62.9159,62.8882,62.8951,4500.0
2012-08-30 12:20:00,90.98,90.99,90.94,90.98,10400.0,62.9089,62.9159,62.8813,62.9089,10400.0
2012-08-30 12:25:00,90.99,90.99,90.94,90.97,9400.0,62.9159,62.9159,62.8813,62.902,9400.0
2012-08-30 12:30:00,90.95,91.1,90.95,91.1,7900.0,62.8882,62.9919,62.8882,62.9919,7900.0
2012-08-30 12:35:00,91.1,91.13,91.07,91.1,7800.0,62.9919,63.0127,62.9712,62.9919,7800.0
2012-08-30 12:40:00,91.12,91.2,91.11,91.2,17100.0,63.0057,63.0611,62.9988,63.0611,17100.0
2012-08-30 12:45:00,91.19,91.24,91.18,91.21,7700.0,63.0541,63.0887,63.0472,63.068,7700.0
2012-08-30 12:50:00,91.2,91.25,91.2,91.23,9900.0,63.0611,63.0956,63.0611,63.0818,9900.0
2012-08-30 12:55:00,91.22,91.27,91.22,91.25,6100.0,63.0749,63.1095,63.0749,63.0956,6100.0
2012-08-30 13:00:00,91.25,91.26,91.21,91.22,6900.0,63.0956,63.1025,63.068,63.0749,6900.0
2012-08-30 13:05:00,91.23,91.25,91.21,91.23,4100.0,63.0818,63.0956,63.068,63.0818,4100.0
2012-08-30 13:10:00,91.22,91.22,91.12,91.14,12000.0,63.0749,63.0749,63.0057,63.0196,12000.0
2012-08-30 13:15:00,91.15,91.15,91.11,91.11,5100.0,63.0265,63.0265,62.9988,62.9988,5100.0
2012-08-30 13:20:00,91.13,91.15,91.11,91.12,7600.0,63.0127,63.0265,62.9988,63.0057,7600.0
2012-08-30 13:25:00,91.11,91.13,91.01,91.07,7700.0,62.9988,63.0127,62.9297,62.9712,7700.0
2012-08-30 13:30:00,91.08,91.14,91.07,91.12,4700.0,62.9781,63.0196,62.9712,63.0057,4700.0
2012-08-30 13:35:00,91.12,91.17,91.11,91.14,10900.0,63.0057,63.0403,62.9988,63.0196,10900.0
2012-08-30 13:40:00,91.16,91.2,91.15,91.15,4800.0,63.0334,63.0611,63.0265,63.0265,4800.0
2012-08-30 13:45:00,91.15,91.19,91.14,91.17,7200.0,63.0265,63.0541,63.0196,63.0403,7200.0
2012-08-30 13:50:00,91.16,91.16,91.12,91.14,7500.0,63.0334,63.0334,63.0057,63.0196,7500.0
2012-08-30 13:55:00,91.13,91.2,91.13,91.2,8700.0,63.0127,63.0611,63.0127,63.0611,8700.0
2012-08-30 14:00:00,91.19,91.22,91.18,91.19,5500.0,63.0541,63.0749,63.0472,63.0541,5500.0
2012-08-30 14:05:00,91.19,91.27,91.19,91.24,5100.0,63.0541,63.1095,63.0541,63.0887,5100.0
2012-08-30 14:10:00,91.24,91.29,91.23,91.24,4400.0,63.0887,63.1233,63.0818,63.0887,4400.0
2012-08-30 14:15:00,91.25,91.29,91.24,91.27,4000.0,63.0956,63.1233,63.0887,63.1095,4000.0
2012-08-30 14:20:00,91.27,91.31,91.24,91.31,5100.0,63.1095,63.1371,63.0887,63.1371,5100.0
2012-08-30 14:25:00,91.31,91.31,91.2,91.2,8100.0,63.1371,63.1371,63.0611,63.0611,8100.0
2012-08-30 14:30:00,91.2,91.21,91.16,91.17,7000.0,63.0611,63.068,63.0334,63.0403,7000.0
2012-08-30 14:35:00,91.15,91.18,91.14,91.17,5100.0,63.0265,63.0472,63.0196,63.0403,5100.0
2012-08-30 14:40:00,91.17,91.17,91.13,91.15,4400.0,63.0403,63.0403,63.0127,63.0265,4400.0
2012-08-30 14:45:00,91.13,91.18,91.13,91.16,5200.0,63.0127,63.0472,63.0127,63.0334,5200.0
2012-08-30 14:50:00,91.16,91.2,91.11,91.13,9100.0,63.0334,63.0611,62.9988,63.0127,9100.0
2012-08-30 14:55:00,91.15,91.19,91.14,91.16,6300.0,63.0265,63.0541,63.0196,63.0334,6300.0
2012-08-30 15:00:00,91.18,91.23,91.15,91.19,7500.0,63.0472,63.0818,63.0265,63.0541,7500.0
2012-08-30 15:05:00,91.2,91.2,91.15,91.15,6800.0,63.0611,63.0611,63.0265,63.0265,6800.0
2012-08-30 15:10:00,91.15,91.21,91.15,91.2,8800.0,63.0265,63.068,63.0265,63.0611,8800.0
2012-08-30 15:15:00,91.2,91.2,91.17,91.18,6100.0,63.0611,63.0611,63.0403,63.0472,6100.0
2012-08-30 15:20:00,91.16,91.19,91.14,91.19,6500.0,63.0334,63.0541,63.0196,63.0541,6500.0
2012-08-30 15:25:00,91.19,91.25,91.18,91.18,10100.0,63.0541,63.0956,63.0472,63.0472,10100.0
2012-08-30 15:30:00,91.18,91.32,91.18,91.22,15300.0,63.0472,63.144,63.0472,63.0749,15300.0
2012-08-30 15:35:00,91.21,91.21,91.16,91.18,20100.0,63.068,63.068,63.0334,63.0472,20100.0
2012-08-30 15:40:00,91.19,91.23,91.18,91.18,17000.0,63.0541,63.0818,63.0472,63.0472,17000.0
2012-08-30 15:45:00,91.17,91.17,91.02,91.07,22300.0,63.0403,63.0403,62.9366,62.9712,22300.0
2012-08-30 15:50:00,91.07,91.07,90.97,91.01,31700.0,62.9712,62.9712,62.902,62.9297,31700.0
2012-08-30 15:55:00,91.01,91.01,90.94,90.94,44900.0,62.9297,62.9297,62.8813,62.8813,44900.0
2012-08-31 09:30:00,91.37,91.49,91.22,91.47,29000.0,63.1786,63.2616,63.0749,63.2478,29000.0
2012-08-31 09:35:00,91.46,91.59,91.38,91.55,20800.0,63.2408,63.3307,63.1855,63.3031,20800.0
2012-08-31 09:40:00,91.6,91.66,91.46,91.48,11100.0,63.3376,63.3791,63.2408,63.2547,11100.0
2012-08-31 09:45:00,91.51,91.76,91.51,91.64,10500.0,63.2754,63.4483,63.2754,63.3653,10500.0
2012-08-31 09:50:00,91.64,91.69,91.48,91.52,15300.0,63.3653,63.3999,63.2547,63.2823,15300.0
2012-08-31 09:55:00,91.57,91.66,91.53,91.63,6500.0,63.3169,63.3791,63.2892,63.3584,6500.0
2012-08-31 10:00:00,91.63,91.66,91.38,91.41,18000.0,63.3584,63.3791,63.1855,63.2063,18000.0
2012-08-31 10:05:00,91.38,91.38,90.91,90.95,21700.0,63.1855,63.1855,62.8605,62.8882,21700.0
2012-08-31 10:10:00,90.93,91.12,90.9,91.1,17000.0,62.8744,63.0057,62.8536,62.9919,17000.0
2012-08-31 10:15:00,91.08,91.28,90.95,91.21,19100.0,62.9781,63.1164,62.8882,63.068,19100.0
2012-08-31 10:20:00,91.26,91.34,91.2,91.3,13400.0,63.1025,63.1579,63.0611,63.1302,13400.0
2012-08-31 10:25:00,91.3,91.42,91.29,91.35,12400.0,63.1302,63.2132,63.1233,63.1648,12400.0
2012-08-31 10:30:00,91.35,91.38,91.18,91.37,9300.0,63.1648,63.1855,63.0472,63.1786,9300.0
2012-08-31 10:35:00,91.38,91.41,91.25,91.25,9100.0,63.1855,63.2063,63.0956,63.0956,9100.0
2012-08-31 10:40:00,91.26,91.38,91.26,91.32,11200.0,63.1025,63.1855,63.1025,63.144,11200.0
2012-08-31 10:45:00,91.33,91.36,91.21,91.21,10300.0,63.151,63.1717,63.068,63.068,10300.0
2012-08-31 10:50:00,91.22,91.3,91.14,91.27,10800.0,63.0749,63.1302,63.0196,63.1095,10800.0
2012-08-31 10:55:00,91.28,91.46,91.25,91.41,16700.0,63.1164,63.2408,63.0956,63.2063,16700.0
2012-08-31 11:00:00,91.39,91.53,91.39,91.52,9000.0,63.1924,63.2892,63.1924,63.2823,9000.0
2012-08-31 11:05:00,91.52,91.52,91.39,91.42,11900.0,63.2823,63.2823,63.1924,63.2132,11900.0
2012-08-31 11:10:00,91.44,91.49,91.41,91.47,8700.0,63.227,63.2616,63.2063,63.2478,8700.0
2012-08-31 11:15:00,91.47,91.54,91.46,91.53,10900.0,63.2478,63.2962,63.2408,63.2892,10900.0
2012-08-31 11:20:00,91.54,91.68,91.52,91.67,9400.0,63.2962,63.393,63.2823,63.386,9400.0
2012-08-31 11:25:00,91.65,91.65,91.46,91.48,11000.0,63.3722,63.3722,63.2408,63.2547,11000.0
2012-08-31 11:30:00,91.47,91.52,91.43,91.43,7400.0,63.2478,63.2823,63.2201,63.2201,7400.0
2012-08-31 11:35:00,91.42,91.52,91.39,91.49,8800.0,63.2132,63.2823,63.1924,63.2616,8800.0
2012-08-31 11:40:00,91.47,91.59,91.44,91.55,6200.0,63.2478,63.3307,63.227,63.3031,6200.0
2012-08-31 11:45:00,91.57,91.59,91.51,91.51,8800.0,63.3169,63.3307,63.2754,63.2754,8800.0
2012-08-31 11:50:00,91.52,91.55,91.5,91.52,5200.0,63.2823,63.3031,63.2685,63.2823,5200.0
2012-08-31 11:55:00,91.53,91.53,91.37,91.38,11100.0,63.2892,63.2892,63.1786,63.1855,11100.0
2012-08-31 12:00:00,91.4,91.49,91.39,91.47,8900.0,63.1994,63.2616,63.1924,63.2478,8900.0
2012-08-31 12:05:00,91.47,91.49,91.28,91.29,17100.0,63.2478,63.2616,63.1164,63.1233,17100.0
2012-08-31 12:10:00,91.27,91.3,91.06,91.06,6000.0,63.1095,63.1302,62.9643,62.9643,6000.0
2012-08-31 12:15:00,91.05,91.07,91.0,91.0,9000.0,62.9573,62.9712,62.9228,62.9228,9000.0
2012-08-31 12:20:00,91.01,91.05,90.92,90.96,17100.0,62.9297,62.9573,62.8675,62.8951,17100.0
2012-08-31 12:25:00,90.96,91.01,90.96,91.0,4500.0,62.8951,62.9297,62.8951,62.9228,4500.0
2012-08-31 12:30:00,91.01,91.07,90.93,91.06,8300.0,62.9297,62.9712,62.8744,62.9643,8300.0
2012-08-31 12:35:00,91.05,91.06,91.0,91.0,8200.0,62.9573,62.9643,62.9228,62.9228,8200.0
2012-08-31 12:40:00,90.97,91.06,90.97,91.0,14000.0,62.902,62.9643,62.902,62.9228,14000.0
2012-08-31 12:45:00,91.02,91.05,90.98,90.99,6000.0,62.9366,62.9573,62.9089,62.9159,6000.0
2012-08-31 12:50:00,90.98,91.05,90.96,91.0,8700.0,62.9089,62.9573,62.8951,62.9228,8700.0
2012-08-31 12:55:00,91.0,91.05,90.95,90.95,4200.0,62.9228,62.9573,62.8882,62.8882,4200.0
2012-08-31 13:00:00,90.97,91.01,90.93,90.99,6600.0,62.902,62.9297,62.8744,62.9159,6600.0
2012-08-31 13:05:00,90.97,91.04,90.97,90.98,8100.0,62.902,62.9504,62.902,62.9089,8100.0
2012-08-31 13:10:00,90.98,90.98,90.78,90.83,11300.0,62.9089,62.9089,62.7706,62.8052,11300.0
2012-08-31 13:15:00,90.83,90.86,90.77,90.78,6700.0,62.8052,62.826,62.7637,62.7706,6700.0
2012-08-31 13:20:00,90.78,90.88,90.78,90.85,5900.0,62.7706,62.8398,62.7706,62.8191,5900.0
2012-08-31 13:25:00,90.85,90.86,90.77,90.82,7800.0,62.8191,62.826,62.7637,62.7983,7800.0
2012-08-31 13:30:00,90.81,90.87,90.79,90.84,19800.0,62.7914,62.8329,62.7776,62.8121,19800.0
2012-08-31 13:35:00,90.83,90.87,90.79,90.83,8900.0,62.8052,62.8329,62.7776,62.8052,8900.0
2012-08-31 13:40:00,90.83,90.91,90.83,90.86,14400.0,62.8052,62.8605,62.8052,62.826,14400.0
2012-08-31 13:45:00,90.88,90.91,90.84,90.89,8800.0,62.8398,62.8605,62.8121,62.8467,8800.0
2012-08-31 13:50:00,90.89,91.06,90.86,91.05,6500.0,62.8467,62.9643,62.826,62.9573,6500.0
2012-08-31 13:55:00,91.04,91.05,90.94,90.94,6100.0,62.9504,62.9573,62.8813,62.8813,6100.0
2012-08-31 14:00:00,90.96,91.03,90.96,91.01,6700.0,62.8951,62.9435,62.8951,62.9297,6700.0
2012-08-31 14:05:00,91.01,91.09,91.01,91.09,4300.0,62.9297,62.985,62.9297,62.985,4300.0
2012-08-31 14:10:00,91.09,91.13,91.07,91.12,10300.0,62.985,63.0127,62.9712,63.0057,10300.0
2012-08-31 14:15:00,91.12,91.32,91.08,91.31,14300.0,63.0057,63.144,62.9781,63.1371,14300.0
2012-08-31 14:20:00,91.31,91.37,91.28,91.37,7600.0,63.1371,63.1786,63.1164,63.1786,7600.0
2012-08-31 14:25:00,91.37,91.38,91.32,91.35,8800.0,63.1786,63.1855,63.144,63.1648,8800.0
2012-08-31 14:30:00,91.35,91.37,91.34,91.34,5000.0,63.1648,63.1786,63.1579,63.1579,5000.0
2012-08-31 14:35:00,91.35,91.35,91.3,91.31,12100.0,63.1648,63.1648,63.1302,63.1371,12100.0
2012-08-31 14:40:00,91.3,91.3,91.28,91.28,3000.0,63.1302,63.1302,63.1164,63.1164,3000.0
2012-08-31 14:45:00,91.28,91.29,91.24,91.29,5700.0,63.1164,63.1233,63.0887,63.1233,5700.0
2012-08-31 14:50:00,91.29,91.3,91.24,91.29,6100.0,63.1233,63.1302,63.0887,63.1233,6100.0
2012-08-31 14:55:00,91.28,91.29,91.23,91.28,5000.0,63.1164,63.1233,63.0818,63.1164,5000.0
2012-08-31 15:00:00,91.27,91.29,91.12,91.15,11900.0,63.1095,63.1233,63.0057,63.0265,11900.0
2012-08-31 15:05:00,91.14,91.19,91.13,91.13,8600.0,63.0196,63.0541,63.0127,63.0127,8600.0
2012-08-31 15:10:00,91.12,91.14,91.1,91.1,10500.0,63.0057,63.0196,62.9919,62.9919,10500.0
2012-08-31 15:15:00,91.09,91.14,91.08,91.12,12500.0,62.985,63.0196,62.9781,63.0057,12500.0
2012-08-31 15:20:00,91.12,91.14,91.11,91.12,12800.0,63.0057,63.0196,62.9988,63.0057,12800.0
2012-08-31 15:25:00,91.11,91.17,91.08,91.11,18100.0,62.9988,63.0403,62.9781,62.9988,18100.0
2012-08-31 15:30:00,91.11,91.13,91.03,91.05,17600.0,62.9988,63.0127,62.9435,62.9573,17600.0
2012-08-31 15:35:00,91.07,91.14,91.04,91.07,13700.0,62.9712,63.0196,62.9504,62.9712,13700.0
2012-08-31 15:40:00,91.07,91.09,90.98,91.0,23600.0,62.9712,62.985,62.9089,62.9228,23600.0
2012-08-31 15:45:00,91.0,91.07,90.99,91.05,19200.0,62.9228,62.9712,62.9159,62.9573,19200.0
2012-08-31 15:50:00,91.04,91.19,91.02,91.18,22000.0,62.9504,63.0541,62.9366,63.0472,22000.0
2012-08-31 15:55:00,91.17,91.29,91.14,91.15,57700.0,63.0403,63.1233,63.0196,63.0265,57700.0
2012-09-04 09:30:00,91.19,91.39,91.09,91.19,33900.0,63.0541,63.1924,62.985,63.0541,33900.0
2012-09-04 09:35:00,91.18,91.24,91.11,91.13,7400.0,63.0472,63.0887,62.9988,63.0127,7400.0
2012-09-04 09:40:00,91.11,91.19,91.0,91.04,18900.0,62.9988,63.0541,62.9228,62.9504,18900.0
2012-09-04 09:45:00,91.02,91.09,90.85,90.85,13600.0,62.9366,62.985,62.8191,62.8191,13600.0
2012-09-04 09:50:00,90.84,91.0,90.81,90.92,8300.0,62.8121,62.9228,62.7914,62.8675,8300.0
2012-09-04 09:55:00,90.96,90.99,90.75,90.75,22100.0,62.8951,62.9159,62.7499,62.7499,22100.0
2012-09-04 10:00:00,90.75,90.89,90.63,90.73,13000.0,62.7499,62.8467,62.6669,62.7361,13000.0
2012-09-04 10:05:00,90.77,90.79,90.4,90.4,18000.0,62.7637,62.7776,62.5079,62.5079,18000.0
2012-09-04 10:10:00,90.41,90.43,90.23,90.32,14700.0,62.5148,62.5286,62.3903,62.4526,14700.0
2012-09-04 10:15:00,90.33,90.37,90.25,90.36,15200.0,62.4595,62.4872,62.4042,62.4802,15200.0
2012-09-04 10:20:00,90.34,90.43,90.26,90.26,18600.0,62.4664,62.5286,62.4111,62.4111,18600.0
2012-09-04 10:25:00,90.3,90.3,90.14,90.18,8400.0,62.4387,62.4387,62.3281,62.3558,8400.0
2012-09-04 10:30:00,90.14,90.15,90.04,90.09,9500.0,62.3281,62.335,62.259,62.2935,9500.0
2012-09-04 10:35:00,90.07,90.18,90.01,90.18,11300.0,62.2797,62.3558,62.2382,62.3558,11300.0
2012-09-04 10:40:00,90.16,90.19,90.11,90.17,14700.0,62.3419,62.3627,62.3074,62.3489,14700.0
2012-09-04 10:45:00,90.18,90.22,90.13,90.18,13200.0,62.3558,62.3834,62.3212,62.3558,13200.0
2012-09-04 10:50:00,90.19,90.28,90.19,90.21,8600.0,62.3627,62.4249,62.3627,62.3765,8600.0
2012-09-04 10:55:00,90.23,90.23,90.1,90.13,14600.0,62.3903,62.3903,62.3005,62.3212,14600.0
2012-09-04 11:00:00,90.12,90.18,90.08,90.14,7800.0,62.3143,62.3558,62.2866,62.3281,7800.0
2012-09-04 11:05:00,90.13,90.19,90.12,90.16,9300.0,62.3212,62.3627,62.3143,62.3419,9300.0
2012-09-04 11:10:00,90.16,90.26,90.14,90.25,18700.0,62.3419,62.4111,62.3281,62.4042,18700.0
2012-09-04 11:15:00,90.25,90.29,90.2,90.27,8400.0,62.4042,62.4318,62.3696,62.418,8400.0
2012-09-04 11:20:00,90.29,90.34,90.23,90.32,22900.0,62.4318,62.4664,62.3903,62.4526,22900.0
2012-09-04 11:25:00,90.33,90.43,90.31,90.39,18000.0,62.4595,62.5286,62.4457,62.501,18000.0
2012-09-04 11:30:00,90.43,90.48,90.39,90.39,8100.0,62.5286,62.5632,62.501,62.501,8100.0
2012-09-04 11:35:00,90.39,90.39,90.24,90.3,8100.0,62.501,62.501,62.3973,62.4387,8100.0
2012-09-04 11:40:00,90.29,90.32,90.26,90.29,6800.0,62.4318,62.4526,62.4111,62.4318,6800.0
2012-09-04 11:45:00,90.29,90.4,90.27,90.4,15000.0,62.4318,62.5079,62.418,62.5079,15000.0
2012-09-04 11:50:00,90.39,90.41,90.34,90.41,15600.0,62.501,62.5148,62.4664,62.5148,15600.0
2012-09-04 11:55:00,90.4,90.44,90.34,90.34,6400.0,62.5079,62.5356,62.4664,62.4664,6400.0
2012-09-04 12:00:00,90.35,90.38,90.3,90.31,7100.0,62.4733,62.4941,62.4387,62.4457,7100.0
2012-09-04 12:05:00,90.3,90.35,90.3,90.34,7200.0,62.4387,62.4733,62.4387,62.4664,7200.0
2012-09-04 12:10:00,90.34,90.39,90.32,90.39,13800.0,62.4664,62.501,62.4526,62.501,13800.0
2012-09-04 12:15:00,90.38,90.4,90.33,90.35,10500.0,62.4941,62.5079,62.4595,62.4733,10500.0
2012-09-04 12:20:00,90.35,90.46,90.35,90.46,13700.0,62.4733,62.5494,62.4733,62.5494,13700.0
2012-09-04 12:25:00,90.45,90.46,90.37,90.37,7200.0,62.5425,62.5494,62.4872,62.4872,7200.0
2012-09-04 12:30:00,90.39,90.41,90.37,90.37,4200.0,62.501,62.5148,62.4872,62.4872,4200.0
2012-09-04 12:35:00,90.37,90.44,90.36,90.42,6700.0,62.4872,62.5356,62.4802,62.5217,6700.0
2012-09-04 12:40:00,90.42,90.5,90.42,90.46,4500.0,62.5217,62.577,62.5217,62.5494,4500.0
2012-09-04 12:45:00,90.46,90.46,90.33,90.33,4200.0,62.5494,62.5494,62.4595,62.4595,4200.0
2012-09-04 12:50:00,90.32,90.33,90.28,90.3,4900.0,62.4526,62.4595,62.4249,62.4387,4900.0
2012-09-04 12:55:00,90.3,90.32,90.23,90.32,6900.0,62.4387,62.4526,62.3903,62.4526,6900.0
2012-09-04 13:00:00,90.32,90.35,90.28,90.34,4900.0,62.4526,62.4733,62.4249,62.4664,4900.0
2012-09-04 13:05:00,90.34,90.35,90.3,90.3,4300.0,62.4664,62.4733,62.4387,62.4387,4300.0
2012-09-04 13:10:00,90.31,90.32,90.28,90.31,4500.0,62.4457,62.4526,62.4249,62.4457,4500.0
2012-09-04 13:15:00,90.32,90.34,90.28,90.34,3700.0,62.4526,62.4664,62.4249,62.4664,3700.0
2012-09-04 13:20:00,90.34,90.37,90.32,90.34,4100.0,62.4664,62.4872,62.4526,62.4664,4100.0
2012-09-04 13:25:00,90.34,90.36,90.26,90.31,6200.0,62.4664,62.4802,62.4111,62.4457,6200.0
2012-09-04 13:30:00,90.3,90.34,90.25,90.25,5600.0,62.4387,62.4664,62.4042,62.4042,5600.0
2012-09-04 13:35:00,90.25,90.3,90.23,90.29,5900.0,62.4042,62.4387,62.3903,62.4318,5900.0
2012-09-04 13:40:00,90.3,90.33,90.24,90.25,7000.0,62.4387,62.4595,62.3973,62.4042,7000.0
2012-09-04 13:45:00,90.27,90.27,90.22,90.25,6400.0,62.418,62.418,62.3834,62.4042,6400.0
2012-09-04 13:50:00,90.23,90.31,90.22,90.29,6900.0,62.3903,62.4457,62.3834,62.4318,6900.0
2012-09-04 13:55:00,90.3,90.34,90.28,90.3,7500.0,62.4387,62.4664,62.4249,62.4387,7500.0
2012-09-04 14:00:00,90.32,90.32,90.28,90.32,5700.0,62.4526,62.4526,62.4249,62.4526,5700.0
2012-09-04 14:05:00,90.33,90.48,90.32,90.47,7600.0,62.4595,62.5632,62.4526,62.5563,7600.0
2012-09-04 14:10:00,90.47,90.5,90.45,90.47,5300.0,62.5563,62.577,62.5425,62.5563,5300.0
2012-09-04 14:15:00,90.46,90.56,90.46,90.56,7100.0,62.5494,62.6185,62.5494,62.6185,7100.0
2012-09-04 14:20:00,90.56,90.57,90.51,90.56,9100.0,62.6185,62.6254,62.584,62.6185,9100.0
2012-09-04 14:25:00,90.57,90.6,90.52,90.56,8500.0,62.6254,62.6462,62.5909,62.6185,8500.0
2012-09-04 14:30:00,90.56,90.69,90.56,90.68,7000.0,62.6185,62.7084,62.6185,62.7015,7000.0
2012-09-04 14:35:00,90.69,90.87,90.69,90.79,17800.0,62.7084,62.8329,62.7084,62.7776,17800.0
2012-09-04 14:40:00,90.8,90.83,90.74,90.8,8100.0,62.7845,62.8052,62.743,62.7845,8100.0
2012-09-04 14:45:00,90.81,90.81,90.71,90.76,8000.0,62.7914,62.7914,62.7222,62.7568,8000.0
2012-09-04 14:50:00,90.77,90.8,90.72,90.73,7300.0,62.7637,62.7845,62.7292,62.7361,7300.0
2012-09-04 14:55:00,90.72,90.76,90.67,90.67,8800.0,62.7292,62.7568,62.6946,62.6946,8800.0
2012-09-04 15:00:00,90.69,90.72,90.68,90.71,6000.0,62.7084,62.7292,62.7015,62.7222,6000.0
2012-09-04 15:05:00,90.7,90.82,90.7,90.79,13600.0,62.7153,62.7983,62.7153,62.7776,13600.0
2012-09-04 15:10:00,90.82,90.83,90.76,90.77,10300.0,62.7983,62.8052,62.7568,62.7637,10300.0
2012-09-04 15:15:00,90.77,90.89,90.77,90.83,10600.0,62.7637,62.8467,62.7637,62.8052,10600.0
2012-09-04 15:20:00,90.82,90.88,90.81,90.83,8100.0,62.7983,62.8398,62.7914,62.8052,8100.0
2012-09-04 15:25:00,90.83,90.9,90.8,90.9,13300.0,62.8052,62.8536,62.7845,62.8536,13300.0
2012-09-04 15:30:00,90.9,90.92,90.8,90.83,12700.0,62.8536,62.8675,62.7845,62.8052,12700.0
2012-09-04 15:35:00,90.83,90.83,90.72,90.72,12000.0,62.8052,62.8052,62.7292,62.7292,12000.0
2012-09-04 15:40:00,90.71,90.75,90.56,90.56,22900.0,62.7222,62.7499,62.6185,62.6185,22900.0
2012-09-04 15:45:00,90.57,90.66,90.56,90.59,19400.0,62.6254,62.6877,62.6185,62.6393,19400.0
2012-09-04 15:50:00,90.59,90.62,90.56,90.56,16900.0,62.6393,62.66,62.6185,62.6185,16900.0
2012-09-04 15:55:00,90.57,90.58,90.53,90.53,28400.0,62.6254,62.6324,62.5978,62.5978,28400.0
2012-09-05 09:30:00,90.44,90.89,90.44,90.8,35800.0,62.5356,62.8467,62.5356,62.7845,35800.0
2012-09-05 09:35:00,90.74,90.83,90.54,90.61,29700.0,62.743,62.8052,62.6047,62.6531,29700.0
2012-09-05 09:40:00,90.58,90.7,90.5,90.55,19500.0,62.6324,62.7153,62.577,62.6116,19500.0
2012-09-05 09:45:00,90.54,90.54,90.34,90.43,20200.0,62.6047,62.6047,62.4664,62.5286,20200.0
2012-09-05 09:50:00,90.43,90.54,90.43,90.5,85600.0,62.5286,62.6047,62.5286,62.577,85600.0
2012-09-05 09:55:00,90.53,90.7,90.51,90.69,19400.0,62.5978,62.7153,62.584,62.7084,19400.0
2012-09-05 10:00:00,90.69,90.83,90.64,90.8,29600.0,62.7084,62.8052,62.6738,62.7845,29600.0
2012-09-05 10:05:00,90.8,90.93,90.77,90.89,18000.0,62.7845,62.8744,62.7637,62.8467,18000.0
2012-09-05 10:10:00,90.9,90.92,90.59,90.65,24700.0,62.8536,62.8675,62.6393,62.6808,24700.0
2012-09-05 10:15:00,90.68,90.8,90.56,90.74,20100.0,62.7015,62.7845,62.6185,62.743,20100.0
2012-09-05 10:20:00,90.73,90.85,90.72,90.79,25500.0,62.7361,62.8191,62.7292,62.7776,25500.0
2012-09-05 10:25:00,90.84,91.09,90.84,91.06,19400.0,62.8121,62.985,62.8121,62.9643,19400.0
2012-09-05 10:30:00,91.08,91.15,91.0,91.03,15000.0,62.9781,63.0265,62.9228,62.9435,15000.0
2012-09-05 10:35:00,91.03,91.12,91.01,91.12,10000.0,62.9435,63.0057,62.9297,63.0057,10000.0
2012-09-05 10:40:00,91.11,91.14,90.99,91.03,8800.0,62.9988,63.0196,62.9159,62.9435,8800.0
2012-09-05 10:45:00,91.03,91.08,90.92,90.92,11300.0,62.9435,62.9781,62.8675,62.8675,11300.0
2012-09-05 10:50:00,90.9,90.93,90.82,90.93,6900.0,62.8536,62.8744,62.7983,62.8744,6900.0
2012-09-05 10:55:00,90.93,90.98,90.88,90.93,7600.0,62.8744,62.9089,62.8398,62.8744,7600.0
2012-09-05 11:00:00,90.93,90.93,90.82,90.84,7900.0,62.8744,62.8744,62.7983,62.8121,7900.0
2012-09-05 11:05:00,90.87,90.98,90.87,90.95,7400.0,62.8329,62.9089,62.8329,62.8882,7400.0
2012-09-05 11:10:00,90.96,91.04,90.95,91.03,8700.0,62.8951,62.9504,62.8882,62.9435,8700.0
2012-09-05 11:15:00,91.04,91.05,90.99,91.01,10700.0,62.9504,62.9573,62.9159,62.9297,10700.0
2012-09-05 11:20:00,91.03,91.07,91.01,91.05,6200.0,62.9435,62.9712,62.9297,62.9573,6200.0
2012-09-05 11:25:00,91.04,91.14,91.04,91.13,7400.0,62.9504,63.0196,62.9504,63.0127,7400.0
2012-09-05 11:30:00,91.13,91.23,91.11,91.19,14400.0,63.0127,63.0818,62.9988,63.0541,14400.0
2012-09-05 11:35:00,91.19,91.28,91.19,91.19,15500.0,63.0541,63.1164,63.0541,63.0541,15500.0
2012-09-05 11:40:00,91.19,91.22,91.13,91.2,20000.0,63.0541,63.0749,63.0127,63.0611,20000.0
2012-09-05 11:45:00,91.21,91.21,91.08,91.17,12700.0,63.068,63.068,62.9781,63.0403,12700.0
2012-09-05 11:50:00,91.17,91.18,91.15,91.18,5700.0,63.0403,63.0472,63.0265,63.0472,5700.0
2012-09-05 11:55:00,91.15,91.18,91.12,91.12,2900.0,63.0265,63.0472,63.0057,63.0057,2900.0
2012-09-05 12:00:00,91.12,91.13,91.06,91.1,5700.0,63.0057,63.0127,62.9643,62.9919,5700.0
2012-09-05 12:05:00,91.09,91.25,91.08,91.25,10100.0,62.985,63.0956,62.9781,63.0956,10100.0
2012-09-05 12:10:00,91.25,91.28,91.24,91.28,5900.0,63.0956,63.1164,63.0887,63.1164,5900.0
2012-09-05 12:15:00,91.27,91.27,91.21,91.23,18100.0,63.1095,63.1095,63.068,63.0818,18100.0
2012-09-05 12:20:00,91.24,91.26,91.22,91.25,5500.0,63.0887,63.1025,63.0749,63.0956,5500.0
2012-09-05 12:25:00,91.25,91.28,91.25,91.27,2600.0,63.0956,63.1164,63.0956,63.1095,2600.0
2012-09-05 12:30:00,91.27,91.28,91.26,91.27,2300.0,63.1095,63.1164,63.1025,63.1095,2300.0
2012-09-05 12:35:00,91.28,91.28,91.23,91.23,6100.0,63.1164,63.1164,63.0818,63.0818,6100.0
2012-09-05 12:40:00,91.23,91.31,91.23,91.31,6600.0,63.0818,63.1371,63.0818,63.1371,6600.0
2012-09-05 12:45:00,91.31,91.35,91.3,91.33,5500.0,63.1371,63.1648,63.1302,63.151,5500.0
2012-09-05 12:50:00,91.33,91.34,91.3,91.32,5200.0,63.151,63.1579,63.1302,63.144,5200.0
2012-09-05 12:55:00,91.3,91.31,91.28,91.3,3700.0,63.1302,63.1371,63.1164,63.1302,3700.0
2012-09-05 13:00:00,91.29,91.3,91.25,91.25,3100.0,63.1233,63.1302,63.0956,63.0956,3100.0
2012-09-05 13:05:00,91.25,91.25,91.19,91.19,4100.0,63.0956,63.0956,63.0541,63.0541,4100.0
2012-09-05 13:10:00,91.21,91.24,91.21,91.24,4800.0,63.068,63.0887,63.068,63.0887,4800.0
2012-09-05 13:15:00,91.24,91.26,91.21,91.26,8600.0,63.0887,63.1025,63.068,63.1025,8600.0
2012-09-05 13:20:00,91.22,91.23,91.19,91.21,4800.0,63.0749,63.0818,63.0541,63.068,4800.0
2012-09-05 13:25:00,91.22,91.27,91.2,91.23,16300.0,63.0749,63.1095,63.0611,63.0818,16300.0
2012-09-05 13:30:00,91.23,91.25,91.11,91.13,9600.0,63.0818,63.0956,62.9988,63.0127,9600.0
2012-09-05 13:35:00,91.1,91.1,91.07,91.09,6200.0,62.9919,62.9919,62.9712,62.985,6200.0
2012-09-05 13:40:00,91.08,91.11,91.07,91.1,4800.0,62.9781,62.9988,62.9712,62.9919,4800.0
2012-09-05 13:45:00,91.09,91.14,91.05,91.13,55500.0,62.985,63.0196,62.9573,63.0127,55500.0
2012-09-05 13:50:00,91.13,91.13,91.1,91.1,10700.0,63.0127,63.0127,62.9919,62.9919,10700.0
2012-09-05 13:55:00,91.11,91.23,91.1,91.19,13600.0,62.9988,63.0818,62.9919,63.0541,13600.0
2012-09-05 14:00:00,91.2,91.21,91.13,91.19,17200.0,63.0611,63.068,63.0127,63.0541,17200.0
2012-09-05 14:05:00,91.2,91.24,91.18,91.23,10000.0,63.0611,63.0887,63.0472,63.0818,10000.0
2012-09-05 14:10:00,91.23,91.25,91.2,91.2,8200.0,63.0818,63.0956,63.0611,63.0611,8200.0
2012-09-05 14:15:00,91.2,91.3,91.2,91.29,14000.0,63.0611,63.1302,63.0611,63.1233,14000.0
2012-09-05 14:20:00,91.28,91.36,91.27,91.33,12400.0,63.1164,63.1717,63.1095,63.151,12400.0
2012-09-05 14:25:00,91.34,91.39,91.29,91.37,7000.0,63.1579,63.1924,63.1233,63.1786,7000.0
2012-09-05 14:30:00,91.37,91.42,91.33,91.4,10800.0,63.1786,63.2132,63.151,63.1994,10800.0
2012-09-05 14:35:00,91.4,91.44,91.38,91.41,18600.0,63.1994,63.227,63.1855,63.2063,18600.0
2012-09-05 14:40:00,91.41,91.42,91.35,91.36,9700.0,63.2063,63.2132,63.1648,63.1717,9700.0
2012-09-05 14:45:00,91.36,91.4,91.32,91.33,12300.0,63.1717,63.1994,63.144,63.151,12300.0
2012-09-05 14:50:00,91.34,91.36,91.3,91.33,19500.0,63.1579,63.1717,63.1302,63.151,19500.0
2012-09-05 14:55:00,91.33,91.36,91.32,91.35,6100.0,63.151,63.1717,63.144,63.1648,6100.0
2012-09-05 15:00:00,91.35,91.4,91.34,91.38,34000.0,63.1648,63.1994,63.1579,63.1855,34000.0
2012-09-05 15:05:00,91.38,91.39,91.34,91.37,26300.0,63.1855,63.1924,63.1579,63.1786,26300.0
2012-09-05 15:10:00,91.37,91.41,91.36,91.4,22600.0,63.1786,63.2063,63.1717,63.1994,22600.0
2012-09-05 15:15:00,91.4,91.5,91.4,91.5,44700.0,63.1994,63.2685,63.1994,63.2685,44700.0
2012-09-05 15:20:00,91.5,91.54,91.5,91.51,26700.0,63.2685,63.2962,63.2685,63.2754,26700.0
2012-09-05 15:25:00,91.51,91.55,91.48,91.5,26500.0,63.2754,63.3031,63.2547,63.2685,26500.0
2012-09-05 15:30:00,91.49,91.57,91.49,91.57,28300.0,63.2616,63.3169,63.2616,63.3169,28300.0
2012-09-05 15:35:00,91.55,91.55,91.48,91.51,33200.0,63.3031,63.3031,63.2547,63.2754,33200.0
2012-09-05 15:40:00,91.51,91.57,91.51,91.54,27100.0,63.2754,63.3169,63.2754,63.2962,27100.0
2012-09-05 15:45:00,91.53,91.54,91.46,91.52,30300.0,63.2892,63.2962,63.2408,63.2823,30300.0
2012-09-05 15:50:00,91.53,91.55,91.48,91.55,53300.0,63.2892,63.3031,63.2547,63.3031,53300.0
2012-09-05 15:55:00,91.55,91.58,91.52,91.53,65000.0,63.3031,63.3238,63.2823,63.2892,65000.0
2012-09-06 09:30:00,92.0,92.18,91.6,92.02,49600.0,63.6142,63.7387,63.3376,63.6281,49600.0
2012-09-06 09:35:00,92.09,92.32,92.07,92.29,21400.0,63.6765,63.8355,63.6626,63.8148,21400.0
2012-09-06 09:40:00,92.3,92.39,92.19,92.26,17500.0,63.8217,63.8839,63.7456,63.794,17500.0
2012-09-06 09:45:00,92.28,92.37,92.23,92.34,16000.0,63.8078,63.8701,63.7733,63.8493,16000.0
2012-09-06 09:50:00,92.36,92.45,92.17,92.35,27200.0,63.8632,63.9254,63.7318,63.8562,27200.0
2012-09-06 09:55:00,92.31,92.44,92.27,92.36,22300.0,63.8286,63.9185,63.8009,63.8632,22300.0
2012-09-06 10:00:00,92.34,92.47,92.34,92.45,19400.0,63.8493,63.9392,63.8493,63.9254,19400.0
2012-09-06 10:05:00,92.45,92.45,92.28,92.36,15000.0,63.9254,63.9254,63.8078,63.8632,15000.0
2012-09-06 10:10:00,92.36,92.39,92.3,92.34,16800.0,63.8632,63.8839,63.8217,63.8493,16800.0
2012-09-06 10:15:00,92.34,92.46,92.33,92.38,12600.0,63.8493,63.9323,63.8424,63.877,12600.0
2012-09-06 10:20:00,92.38,92.38,92.19,92.26,32500.0,63.877,63.877,63.7456,63.794,32500.0
2012-09-06 10:25:00,92.26,92.37,92.26,92.34,12200.0,63.794,63.8701,63.794,63.8493,12200.0
2012-09-06 10:30:00,92.33,92.39,92.31,92.39,9400.0,63.8424,63.8839,63.8286,63.8839,9400.0
2012-09-06 10:35:00,92.39,92.49,92.39,92.46,13800.0,63.8839,63.953,63.8839,63.9323,13800.0
2012-09-06 10:40:00,92.47,92.47,92.39,92.43,10700.0,63.9392,63.9392,63.8839,63.9116,10700.0
2012-09-06 10:45:00,92.42,92.48,92.41,92.48,10600.0,63.9046,63.9461,63.8977,63.9461,10600.0
2012-09-06 10:50:00,92.48,92.54,92.46,92.53,11900.0,63.9461,63.9876,63.9323,63.9807,11900.0
2012-09-06 10:55:00,92.53,92.62,92.5,92.59,22500.0,63.9807,64.0429,63.96,64.0222,22500.0
2012-09-06 11:00:00,92.58,92.68,92.58,92.6,15700.0,64.0153,64.0844,64.0153,64.0291,15700.0
2012-09-06 11:05:00,92.6,92.62,92.56,92.62,10100.0,64.0291,64.0429,64.0014,64.0429,10100.0
2012-09-06 11:10:00,92.62,92.62,92.5,92.56,17300.0,64.0429,64.0429,63.96,64.0014,17300.0
2012-09-06 11:15:00,92.54,92.61,92.5,92.5,7700.0,63.9876,64.036,63.96,63.96,7700.0
2012-09-06 11:20:00,92.49,92.49,92.4,92.42,16200.0,63.953,63.953,63.8908,63.9046,16200.0
2012-09-06 11:25:00,92.45,92.46,92.4,92.43,9000.0,63.9254,63.9323,63.8908,63.9116,9000.0
2012-09-06 11:30:00,92.44,92.51,92.41,92.51,6900.0,63.9185,63.9669,63.8977,63.9669,6900.0
2012-09-06 11:35:00,92.5,92.54,92.5,92.53,6500.0,63.96,63.9876,63.96,63.9807,6500.0
2012-09-06 11:40:00,92.51,92.57,92.5,92.5,11500.0,63.9669,64.0084,63.96,63.96,11500.0
2012-09-06 11:45:00,92.51,92.53,92.45,92.45,7100.0,63.9669,63.9807,63.9254,63.9254,7100.0
2012-09-06 11:50:00,92.48,92.51,92.46,92.51,7700.0,63.9461,63.9669,63.9323,63.9669,7700.0
2012-09-06 11:55:00,92.52,92.61,92.5,92.52,14300.0,63.9738,64.036,63.96,63.9738,14300.0
2012-09-06 12:00:00,92.54,92.59,92.51,92.54,9800.0,63.9876,64.0222,63.9669,63.9876,9800.0
2012-09-06 12:05:00,92.54,92.55,92.5,92.52,3800.0,63.9876,63.9945,63.96,63.9738,3800.0
2012-09-06 12:10:00,92.5,92.57,92.5,92.55,8300.0,63.96,64.0084,63.96,63.9945,8300.0
2012-09-06 12:15:00,92.55,92.59,92.49,92.5,15700.0,63.9945,64.0222,63.953,63.96,15700.0
2012-09-06 12:20:00,92.5,92.5,92.44,92.46,7000.0,63.96,63.96,63.9185,63.9323,7000.0
2012-09-06 12:25:00,92.44,92.47,92.41,92.44,11700.0,63.9185,63.9392,63.8977,63.9185,11700.0
2012-09-06 12:30:00,92.44,92.5,92.44,92.49,8200.0,63.9185,63.96,63.9185,63.953,8200.0
2012-09-06 12:35:00,92.49,92.53,92.48,92.51,12300.0,63.953,63.9807,63.9461,63.9669,12300.0
2012-09-06 12:40:00,92.52,92.54,92.47,92.48,9900.0,63.9738,63.9876,63.9392,63.9461,9900.0
2012-09-06 12:45:00,92.48,92.53,92.48,92.48,8400.0,63.9461,63.9807,63.9461,63.9461,8400.0
2012-09-06 12:50:00,92.48,92.54,92.48,92.52,5100.0,63.9461,63.9876,63.9461,63.9738,5100.0
2012-09-06 12:55:00,92.54,92.54,92.5,92.5,6900.0,63.9876,63.9876,63.96,63.96,6900.0
2012-09-06 13:00:00,92.5,92.53,92.49,92.5,4200.0,63.96,63.9807,63.953,63.96,4200.0
2012-09-06 13:05:00,92.49,92.5,92.41,92.42,7500.0,63.953,63.96,63.8977,63.9046,7500.0
2012-09-06 13:10:00,92.42,92.44,92.38,92.38,10100.0,63.9046,63.9185,63.877,63.877,10100.0
2012-09-06 13:15:00,92.4,92.42,92.35,92.38,13700.0,63.8908,63.9046,63.8562,63.877,13700.0
2012-09-06 13:20:00,92.36,92.41,92.36,92.41,4100.0,63.8632,63.8977,63.8632,63.8977,4100.0
2012-09-06 13:25:00,92.4,92.41,92.37,92.4,6700.0,63.8908,63.8977,63.8701,63.8908,6700.0
2012-09-06 13:30:00,92.39,92.39,92.35,92.36,4600.0,63.8839,63.8839,63.8562,63.8632,4600.0
2012-09-06 13:35:00,92.36,92.4,92.36,92.4,7900.0,63.8632,63.8908,63.8632,63.8908,7900.0
2012-09-06 13:40:00,92.41,92.42,92.4,92.4,5700.0,63.8977,63.9046,63.8908,63.8908,5700.0
2012-09-06 13:45:00,92.42,92.46,92.42,92.43,12100.0,63.9046,63.9323,63.9046,63.9116,12100.0
2012-09-06 13:50:00,92.42,92.5,92.42,92.48,6800.0,63.9046,63.96,63.9046,63.9461,6800.0
2012-09-06 13:55:00,92.48,92.51,92.46,92.49,6700.0,63.9461,63.9669,63.9323,63.953,6700.0
2012-09-06 14:00:00,92.5,92.52,92.45,92.45,8500.0,63.96,63.9738,63.9254,63.9254,8500.0
2012-09-06 14:05:00,92.45,92.45,92.39,92.39,10500.0,63.9254,63.9254,63.8839,63.8839,10500.0
2012-09-06 14:10:00,92.39,92.41,92.36,92.4,12400.0,63.8839,63.8977,63.8632,63.8908,12400.0
2012-09-06 14:15:00,92.42,92.44,92.4,92.44,7900.0,63.9046,63.9185,63.8908,63.9185,7900.0
2012-09-06 14:20:00,92.45,92.48,92.44,92.48,6300.0,63.9254,63.9461,63.9185,63.9461,6300.0
2012-09-06 14:25:00,92.48,92.51,92.45,92.5,7500.0,63.9461,63.9669,63.9254,63.96,7500.0
2012-09-06 14:30:00,92.49,92.55,92.48,92.5,9900.0,63.953,63.9945,63.9461,63.96,9900.0
2012-09-06 14:35:00,92.5,92.53,92.46,92.52,11000.0,63.96,63.9807,63.9323,63.9738,11000.0
2012-09-06 14:40:00,92.53,92.56,92.47,92.55,9500.0,63.9807,64.0014,63.9392,63.9945,9500.0
2012-09-06 14:45:00,92.55,92.61,92.54,92.61,7700.0,63.9945,64.036,63.9876,64.036,7700.0
2012-09-06 14:50:00,92.61,92.65,92.58,92.65,11600.0,64.036,64.0637,64.0153,64.0637,11600.0
2012-09-06 14:55:00,92.65,92.65,92.55,92.59,8800.0,64.0637,64.0637,63.9945,64.0222,8800.0
2012-09-06 15:00:00,92.58,92.6,92.56,92.59,10000.0,64.0153,64.0291,64.0014,64.0222,10000.0
2012-09-06 15:05:00,92.59,92.62,92.52,92.54,23600.0,64.0222,64.0429,63.9738,63.9876,23600.0
2012-09-06 15:10:00,92.52,92.52,92.45,92.47,12600.0,63.9738,63.9738,63.9254,63.9392,12600.0
2012-09-06 15:15:00,92.46,92.55,92.45,92.53,11500.0,63.9323,63.9945,63.9254,63.9807,11500.0
2012-09-06 15:20:00,92.52,92.65,92.52,92.63,14300.0,63.9738,64.0637,63.9738,64.0498,14300.0
2012-09-06 15:25:00,92.64,92.68,92.61,92.63,22700.0,64.0568,64.0844,64.036,64.0498,22700.0
2012-09-06 15:30:00,92.64,92.8,92.64,92.76,22100.0,64.0568,64.1674,64.0568,64.1397,22100.0
2012-09-06 15:35:00,92.75,92.82,92.74,92.75,19600.0,64.1328,64.1812,64.1259,64.1328,19600.0
2012-09-06 15:40:00,92.76,92.83,92.73,92.73,31600.0,64.1397,64.1881,64.119,64.119,31600.0
2012-09-06 15:45:00,92.73,92.82,92.73,92.77,31600.0,64.119,64.1812,64.119,64.1467,31600.0
2012-09-06 15:50:00,92.79,92.8,92.71,92.78,32000.0,64.1605,64.1674,64.1052,64.1536,32000.0
2012-09-06 15:55:00,92.79,92.85,92.76,92.83,68200.0,64.1605,64.202,64.1397,64.1881,68200.0
2012-09-07 09:30:00,92.81,92.98,92.74,92.85,23300.0,64.1743,64.2919,64.1259,64.202,23300.0
2012-09-07 09:35:00,92.88,92.93,92.68,92.82,23800.0,64.2227,64.2573,64.0844,64.1812,23800.0
2012-09-07 09:40:00,92.83,92.97,92.83,92.86,23900.0,64.1881,64.2849,64.1881,64.2089,23900.0
2012-09-07 09:45:00,92.85,92.95,92.83,92.88,15700.0,64.202,64.2711,64.1881,64.2227,15700.0
2012-09-07 09:50:00,92.92,92.92,92.82,92.89,19600.0,64.2504,64.2504,64.1812,64.2296,19600.0
2012-09-07 09:55:00,92.87,92.96,92.82,92.93,12500.0,64.2158,64.278,64.1812,64.2573,12500.0
2012-09-07 10:00:00,92.9,92.92,92.82,92.9,16400.0,64.2365,64.2504,64.1812,64.2365,16400.0
2012-09-07 10:05:00,92.9,92.94,92.85,92.86,10200.0,64.2365,64.2642,64.202,64.2089,10200.0
2012-09-07 10:10:00,92.86,92.88,92.69,92.72,15800.0,64.2089,64.2227,64.0913,64.1121,15800.0
2012-09-07 10:15:00,92.74,92.8,92.7,92.8,9900.0,64.1259,64.1674,64.0982,64.1674,9900.0
2012-09-07 10:20:00,92.8,92.82,92.69,92.71,14800.0,64.1674,64.1812,64.0913,64.1052,14800.0
2012-09-07 10:25:00,92.69,92.72,92.55,92.55,9200.0,64.0913,64.1121,63.9945,63.9945,9200.0
2012-09-07 10:30:00,92.55,92.61,92.51,92.6,7000.0,63.9945,64.036,63.9669,64.0291,7000.0
2012-09-07 10:35:00,92.59,92.63,92.51,92.53,18100.0,64.0222,64.0498,63.9669,63.9807,18100.0
2012-09-07 10:40:00,92.55,92.63,92.52,92.6,11200.0,63.9945,64.0498,63.9738,64.0291,11200.0
2012-09-07 10:45:00,92.57,92.62,92.52,92.58,4800.0,64.0084,64.0429,63.9738,64.0153,4800.0
2012-09-07 10:50:00,92.53,92.63,92.53,92.59,14400.0,63.9807,64.0498,63.9807,64.0222,14400.0
2012-09-07 10:55:00,92.63,92.65,92.54,92.54,13600.0,64.0498,64.0637,63.9876,63.9876,13600.0
2012-09-07 11:00:00,92.54,92.57,92.51,92.56,9300.0,63.9876,64.0084,63.9669,64.0014,9300.0
2012-09-07 11:05:00,92.56,92.58,92.5,92.5,7400.0,64.0014,64.0153,63.96,63.96,7400.0
2012-09-07 11:10:00,92.5,92.56,92.46,92.48,16400.0,63.96,64.0014,63.9323,63.9461,16400.0
2012-09-07 11:15:00,92.47,92.47,92.35,92.35,9300.0,63.9392,63.9392,63.8562,63.8562,9300.0
2012-09-07 11:20:00,92.36,92.42,92.29,92.42,14700.0,63.8632,63.9046,63.8148,63.9046,14700.0
2012-09-07 11:25:00,92.41,92.46,92.34,92.37,8200.0,63.8977,63.9323,63.8493,63.8701,8200.0
2012-09-07 11:30:00,92.39,92.4,92.34,92.37,9200.0,63.8839,63.8908,63.8493,63.8701,9200.0
2012-09-07 11:35:00,92.35,92.39,92.23,92.23,13100.0,63.8562,63.8839,63.7733,63.7733,13100.0
2012-09-07 11:40:00,92.22,92.26,92.19,92.23,8600.0,63.7663,63.794,63.7456,63.7733,8600.0
2012-09-07 11:45:00,92.21,92.25,92.21,92.23,8600.0,63.7594,63.7871,63.7594,63.7733,8600.0
2012-09-07 11:50:00,92.21,92.25,92.19,92.23,13900.0,63.7594,63.7871,63.7456,63.7733,13900.0
2012-09-07 11:55:00,92.23,92.25,92.16,92.17,11300.0,63.7733,63.7871,63.7249,63.7318,11300.0
2012-09-07 12:00:00,92.17,92.26,92.17,92.23,10000.0,63.7318,63.794,63.7318,63.7733,10000.0
2012-09-07 12:05:00,92.24,92.26,92.2,92.23,8100.0,63.7802,63.794,63.7525,63.7733,8100.0
2012-09-07 12:10:00,92.23,92.27,92.21,92.25,6300.0,63.7733,63.8009,63.7594,63.7871,6300.0
2012-09-07 12:15:00,92.23,92.27,92.22,92.27,6700.0,63.7733,63.8009,63.7663,63.8009,6700.0
2012-09-07 12:20:00,92.25,92.33,92.25,92.31,9200.0,63.7871,63.8424,63.7871,63.8286,9200.0
2012-09-07 12:25:00,92.33,92.34,92.29,92.29,11000.0,63.8424,63.8493,63.8148,63.8148,11000.0
2012-09-07 12:30:00,92.31,92.34,92.27,92.33,4700.0,63.8286,63.8493,63.8009,63.8424,4700.0
2012-09-07 12:35:00,92.32,92.34,92.31,92.32,3800.0,63.8355,63.8493,63.8286,63.8355,3800.0
2012-09-07 12:40:00,92.32,92.36,92.27,92.28,16900.0,63.8355,63.8632,63.8009,63.8078,16900.0
2012-09-07 12:45:00,92.28,92.3,92.25,92.25,13700.0,63.8078,63.8217,63.7871,63.7871,13700.0
2012-09-07 12:50:00,92.26,92.26,92.2,92.2,10600.0,63.794,63.794,63.7525,63.7525,10600.0
2012-09-07 12:55:00,92.2,92.21,92.18,92.18,6200.0,63.7525,63.7594,63.7387,63.7387,6200.0
2012-09-07 13:00:00,92.18,92.25,92.18,92.25,7200.0,63.7387,63.7871,63.7387,63.7871,7200.0
2012-09-07 13:05:00,92.23,92.23,92.18,92.2,6800.0,63.7733,63.7733,63.7387,63.7525,6800.0
2012-09-07 13:10:00,92.2,92.2,92.16,92.17,6900.0,63.7525,63.7525,63.7249,63.7318,6900.0
2012-09-07 13:15:00,92.19,92.19,92.15,92.16,12700.0,63.7456,63.7456,63.7179,63.7249,12700.0
2012-09-07 13:20:00,92.17,92.17,92.11,92.13,8300.0,63.7318,63.7318,63.6903,63.7041,8300.0
2012-09-07 13:25:00,92.13,92.17,92.13,92.17,4200.0,63.7041,63.7318,63.7041,63.7318,4200.0
2012-09-07 13:30:00,92.17,92.17,92.13,92.14,12100.0,63.7318,63.7318,63.7041,63.711,12100.0
2012-09-07 13:35:00,92.15,92.17,92.12,92.13,8700.0,63.7179,63.7318,63.6972,63.7041,8700.0
2012-09-07 13:40:00,92.12,92.17,92.12,92.17,5000.0,63.6972,63.7318,63.6972,63.7318,5000.0
2012-09-07 13:45:00,92.17,92.17,92.11,92.11,18300.0,63.7318,63.7318,63.6903,63.6903,18300.0
2012-09-07 13:50:00,92.11,92.16,92.11,92.14,8200.0,63.6903,63.7249,63.6903,63.711,8200.0
2012-09-07 13:55:00,92.13,92.14,92.11,92.11,7700.0,63.7041,63.711,63.6903,63.6903,7700.0
2012-09-07 14:00:00,92.1,92.17,92.1,92.14,9700.0,63.6834,63.7318,63.6834,63.711,9700.0
2012-09-07 14:05:00,92.13,92.13,92.08,92.12,31400.0,63.7041,63.7041,63.6695,63.6972,31400.0
2012-09-07 14:10:00,92.12,92.12,92.09,92.1,30900.0,63.6972,63.6972,63.6765,63.6834,30900.0
2012-09-07 14:15:00,92.1,92.16,92.1,92.16,12400.0,63.6834,63.7249,63.6834,63.7249,12400.0
2012-09-07 14:20:00,92.14,92.16,92.1,92.14,25500.0,63.711,63.7249,63.6834,63.711,25500.0
2012-09-07 14:25:00,92.15,92.17,92.12,92.15,7600.0,63.7179,63.7318,63.6972,63.7179,7600.0
2012-09-07 14:30:00,92.15,92.17,92.11,92.16,13500.0,63.7179,63.7318,63.6903,63.7249,13500.0
2012-09-07 14:35:00,92.16,92.19,92.13,92.14,6700.0,63.7249,63.7456,63.7041,63.711,6700.0
2012-09-07 14:40:00,92.14,92.15,92.11,92.12,8800.0,63.711,63.7179,63.6903,63.6972,8800.0
2012-09-07 14:45:00,92.12,92.14,92.1,92.13,8400.0,63.6972,63.711,63.6834,63.7041,8400.0
2012-09-07 14:50:00,92.15,92.15,92.11,92.11,8700.0,63.7179,63.7179,63.6903,63.6903,8700.0
2012-09-07 14:55:00,92.13,92.14,92.05,92.05,11200.0,63.7041,63.711,63.6488,63.6488,11200.0
2012-09-07 15:00:00,92.07,92.12,92.07,92.1,12000.0,63.6626,63.6972,63.6626,63.6834,12000.0
2012-09-07 15:05:00,92.12,92.13,92.1,92.12,12000.0,63.6972,63.7041,63.6834,63.6972,12000.0
2012-09-07 15:10:00,92.12,92.14,92.06,92.08,14800.0,63.6972,63.711,63.6557,63.6695,14800.0
2012-09-07 15:15:00,92.08,92.13,92.08,92.13,14500.0,63.6695,63.7041,63.6695,63.7041,14500.0
2012-09-07 15:20:00,92.13,92.13,92.1,92.12,17400.0,63.7041,63.7041,63.6834,63.6972,17400.0
2012-09-07 15:25:00,92.1,92.1,92.05,92.08,10400.0,63.6834,63.6834,63.6488,63.6695,10400.0
2012-09-07 15:30:00,92.08,92.14,92.08,92.11,13100.0,63.6695,63.711,63.6695,63.6903,13100.0
2012-09-07 15:35:00,92.11,92.14,92.1,92.14,19700.0,63.6903,63.711,63.6834,63.711,19700.0
2012-09-07 15:40:00,92.14,92.14,92.1,92.11,19100.0,63.711,63.711,63.6834,63.6903,19100.0
2012-09-07 15:45:00,92.12,92.18,92.12,92.14,21900.0,63.6972,63.7387,63.6972,63.711,21900.0
2012-09-07 15:50:00,92.14,92.16,92.03,92.04,69100.0,63.711,63.7249,63.635,63.6419,69100.0
2012-09-07 15:55:00,92.04,92.15,92.03,92.15,55100.0,63.6419,63.7179,63.635,63.7179,55100.0
2012-09-10 09:30:00,91.93,92.18,91.79,91.99,38000.0,63.5658,63.7387,63.469,63.6073,38000.0
2012-09-10 09:35:00,91.92,92.03,91.85,91.86,9400.0,63.5589,63.635,63.5105,63.5174,9400.0
2012-09-10 09:40:00,91.83,91.88,91.72,91.76,14900.0,63.4967,63.5313,63.4206,63.4483,14900.0
2012-09-10 09:45:00,91.79,91.92,91.75,91.79,16700.0,63.469,63.5589,63.4414,63.469,16700.0
2012-09-10 09:50:00,91.8,91.87,91.75,91.86,4400.0,63.4759,63.5243,63.4414,63.5174,4400.0
2012-09-10 09:55:00,91.89,91.94,91.84,91.89,15700.0,63.5382,63.5727,63.5036,63.5382,15700.0
2012-09-10 10:00:00,91.9,91.97,91.85,91.85,8900.0,63.5451,63.5935,63.5105,63.5105,8900.0
2012-09-10 10:05:00,91.85,91.94,91.81,91.85,9500.0,63.5105,63.5727,63.4829,63.5105,9500.0
2012-09-10 10:10:00,91.87,91.95,91.85,91.95,5600.0,63.5243,63.5797,63.5105,63.5797,5600.0
2012-09-10 10:15:00,91.95,92.12,91.95,92.06,4800.0,63.5797,63.6972,63.5797,63.6557,4800.0
2012-09-10 10:20:00,92.07,92.22,92.06,92.21,5600.0,63.6626,63.7663,63.6557,63.7594,5600.0
2012-09-10 10:25:00,92.22,92.25,92.12,92.16,6500.0,63.7663,63.7871,63.6972,63.7249,6500.0
2012-09-10 10:30:00,92.15,92.17,92.1,92.14,3400.0,63.7179,63.7318,63.6834,63.711,3400.0
2012-09-10 10:35:00,92.13,92.15,92.08,92.13,5700.0,63.7041,63.7179,63.6695,63.7041,5700.0
2012-09-10 10:40:00,92.13,92.2,92.1,92.14,9700.0,63.7041,63.7525,63.6834,63.711,9700.0
2012-09-10 10:45:00,92.16,92.23,92.16,92.22,12700.0,63.7249,63.7733,63.7249,63.7663,12700.0
2012-09-10 10:50:00,92.22,92.23,92.17,92.21,5200.0,63.7663,63.7733,63.7318,63.7594,5200.0
2012-09-10 10:55:00,92.24,92.28,92.2,92.2,5300.0,63.7802,63.8078,63.7525,63.7525,5300.0
2012-09-10 11:00:00,92.2,92.29,92.2,92.26,11100.0,63.7525,63.8148,63.7525,63.794,11100.0
2012-09-10 11:05:00,92.27,92.27,92.22,92.25,11000.0,63.8009,63.8009,63.7663,63.7871,11000.0
2012-09-10 11:10:00,92.25,92.34,92.24,92.33,8200.0,63.7871,63.8493,63.7802,63.8424,8200.0
2012-09-10 11:15:00,92.36,92.37,92.3,92.36,11800.0,63.8632,63.8701,63.8217,63.8632,11800.0
2012-09-10 11:20:00,92.36,92.39,92.36,92.38,6100.0,63.8632,63.8839,63.8632,63.877,6100.0
2012-09-10 11:25:00,92.37,92.38,92.31,92.32,7700.0,63.8701,63.877,63.8286,63.8355,7700.0
2012-09-10 11:30:00,92.33,92.39,92.32,92.39,14900.0,63.8424,63.8839,63.8355,63.8839,14900.0
2012-09-10 11:35:00,92.41,92.43,92.35,92.41,6700.0,63.8977,63.9116,63.8562,63.8977,6700.0
2012-09-10 11:40:00,92.42,92.48,92.4,92.45,5300.0,63.9046,63.9461,63.8908,63.9254,5300.0
2012-09-10 11:45:00,92.45,92.45,92.32,92.35,7800.0,63.9254,63.9254,63.8355,63.8562,7800.0
2012-09-10 11:50:00,92.37,92.37,92.32,92.32,3000.0,63.8701,63.8701,63.8355,63.8355,3000.0
2012-09-10 11:55:00,92.31,92.33,92.25,92.33,6700.0,63.8286,63.8424,63.7871,63.8424,6700.0
2012-09-10 12:00:00,92.33,92.36,92.3,92.3,3500.0,63.8424,63.8632,63.8217,63.8217,3500.0
2012-09-10 12:05:00,92.3,92.36,92.3,92.36,3700.0,63.8217,63.8632,63.8217,63.8632,3700.0
2012-09-10 12:10:00,92.35,92.39,92.32,92.32,4000.0,63.8562,63.8839,63.8355,63.8355,4000.0
2012-09-10 12:15:00,92.33,92.34,92.31,92.32,1700.0,63.8424,63.8493,63.8286,63.8355,1700.0
2012-09-10 12:20:00,92.32,92.33,92.3,92.3,3400.0,63.8355,63.8424,63.8217,63.8217,3400.0
2012-09-10 12:25:00,92.31,92.35,92.31,92.35,5100.0,63.8286,63.8562,63.8286,63.8562,5100.0
2012-09-10 12:30:00,92.31,92.35,92.3,92.3,5400.0,63.8286,63.8562,63.8217,63.8217,5400.0
2012-09-10 12:35:00,92.3,92.36,92.28,92.29,10500.0,63.8217,63.8632,63.8078,63.8148,10500.0
2012-09-10 12:40:00,92.29,92.33,92.28,92.32,1700.0,63.8148,63.8424,63.8078,63.8355,1700.0
2012-09-10 12:45:00,92.31,92.36,92.3,92.36,1400.0,63.8286,63.8632,63.8217,63.8632,1400.0
2012-09-10 12:50:00,92.35,92.36,92.32,92.35,1400.0,63.8562,63.8632,63.8355,63.8562,1400.0
2012-09-10 12:55:00,92.37,92.38,92.36,92.37,2100.0,63.8701,63.877,63.8632,63.8701,2100.0
2012-09-10 13:00:00,92.4,92.41,92.34,92.37,3900.0,63.8908,63.8977,63.8493,63.8701,3900.0
2012-09-10 13:05:00,92.37,92.42,92.36,92.37,3300.0,63.8701,63.9046,63.8632,63.8701,3300.0
2012-09-10 13:10:00,92.36,92.4,92.36,92.38,3200.0,63.8632,63.8908,63.8632,63.877,3200.0
2012-09-10 13:15:00,92.37,92.38,92.34,92.35,4000.0,63.8701,63.877,63.8493,63.8562,4000.0
2012-09-10 13:20:00,92.35,92.38,92.35,92.35,2100.0,63.8562,63.877,63.8562,63.8562,2100.0
2012-09-10 13:25:00,92.35,92.37,92.32,92.33,3400.0,63.8562,63.8701,63.8355,63.8424,3400.0
2012-09-10 13:30:00,92.34,92.38,92.33,92.36,2100.0,63.8493,63.877,63.8424,63.8632,2100.0
2012-09-10 13:35:00,92.35,92.36,92.27,92.28,3800.0,63.8562,63.8632,63.8009,63.8078,3800.0
2012-09-10 13:40:00,92.28,92.28,92.2,92.21,4800.0,63.8078,63.8078,63.7525,63.7594,4800.0
2012-09-10 13:45:00,92.21,92.25,92.2,92.21,4800.0,63.7594,63.7871,63.7525,63.7594,4800.0
2012-09-10 13:50:00,92.22,92.26,92.22,92.24,2600.0,63.7663,63.794,63.7663,63.7802,2600.0
2012-09-10 13:55:00,92.22,92.23,92.18,92.2,2500.0,63.7663,63.7733,63.7387,63.7525,2500.0
2012-09-10 14:00:00,92.2,92.3,92.19,92.3,7300.0,63.7525,63.8217,63.7456,63.8217,7300.0
2012-09-10 14:05:00,92.31,92.33,92.31,92.31,4000.0,63.8286,63.8424,63.8286,63.8286,4000.0
2012-09-10 14:10:00,92.3,92.3,92.28,92.29,4800.0,63.8217,63.8217,63.8078,63.8148,4800.0
2012-09-10 14:15:00,92.28,92.35,92.28,92.33,5000.0,63.8078,63.8562,63.8078,63.8424,5000.0
2012-09-10 14:20:00,92.32,92.37,92.31,92.31,6500.0,63.8355,63.8701,63.8286,63.8286,6500.0
2012-09-10 14:25:00,92.3,92.31,92.28,92.31,4600.0,63.8217,63.8286,63.8078,63.8286,4600.0
2012-09-10 14:30:00,92.31,92.33,92.29,92.3,6700.0,63.8286,63.8424,63.8148,63.8217,6700.0
2012-09-10 14:35:00,92.31,92.36,92.28,92.28,5100.0,63.8286,63.8632,63.8078,63.8078,5100.0
2012-09-10 14:40:00,92.27,92.27,92.23,92.26,4500.0,63.8009,63.8009,63.7733,63.794,4500.0
2012-09-10 14:45:00,92.27,92.33,92.26,92.31,4500.0,63.8009,63.8424,63.794,63.8286,4500.0
2012-09-10 14:50:00,92.3,92.35,92.3,92.34,11200.0,63.8217,63.8562,63.8217,63.8493,11200.0
2012-09-10 14:55:00,92.36,92.42,92.34,92.38,10900.0,63.8632,63.9046,63.8493,63.877,10900.0
2012-09-10 15:00:00,92.38,92.41,92.34,92.39,11700.0,63.877,63.8977,63.8493,63.8839,11700.0
2012-09-10 15:05:00,92.39,92.43,92.39,92.43,7600.0,63.8839,63.9116,63.8839,63.9116,7600.0
2012-09-10 15:10:00,92.43,92.44,92.36,92.38,12300.0,63.9116,63.9185,63.8632,63.877,12300.0
2012-09-10 15:15:00,92.37,92.4,92.33,92.33,9800.0,63.8701,63.8908,63.8424,63.8424,9800.0
2012-09-10 15:20:00,92.33,92.37,92.27,92.36,8000.0,63.8424,63.8701,63.8009,63.8632,8000.0
2012-09-10 15:25:00,92.35,92.36,92.3,92.32,13500.0,63.8562,63.8632,63.8217,63.8355,13500.0
2012-09-10 15:30:00,92.32,92.33,92.24,92.27,28700.0,63.8355,63.8424,63.7802,63.8009,28700.0
2012-09-10 15:35:00,92.27,92.28,92.19,92.21,17000.0,63.8009,63.8078,63.7456,63.7594,17000.0
2012-09-10 15:40:00,92.22,92.22,92.13,92.16,16500.0,63.7663,63.7663,63.7041,63.7249,16500.0
2012-09-10 15:45:00,92.14,92.14,92.05,92.07,17100.0,63.711,63.711,63.6488,63.6626,17100.0
2012-09-10 15:50:00,92.07,92.11,92.05,92.09,14400.0,63.6626,63.6903,63.6488,63.6765,14400.0
2012-09-10 15:55:00,92.11,92.11,92.01,92.05,38800.0,63.6903,63.6903,63.6211,63.6488,38800.0
2012-09-11 09:30:00,92.0,92.01,91.83,91.9,38300.0,63.6142,63.6211,63.4967,63.5451,38300.0
2012-09-11 09:35:00,91.88,91.96,91.86,91.87,11200.0,63.5313,63.5866,63.5174,63.5243,11200.0
2012-09-11 09:40:00,91.9,92.06,91.84,91.98,15200.0,63.5451,63.6557,63.5036,63.6004,15200.0
2012-09-11 09:45:00,91.98,92.06,91.96,92.05,6600.0,63.6004,63.6557,63.5866,63.6488,6600.0
2012-09-11 09:50:00,92.07,92.12,92.01,92.09,5800.0,63.6626,63.6972,63.6211,63.6765,5800.0
2012-09-11 09:55:00,92.06,92.16,92.01,92.05,5800.0,63.6557,63.7249,63.6211,63.6488,5800.0
2012-09-11 10:00:00,92.08,92.19,92.06,92.11,23300.0,63.6695,63.7456,63.6557,63.6903,23300.0
2012-09-11 10:05:00,92.14,92.15,92.08,92.09,3400.0,63.711,63.7179,63.6695,63.6765,3400.0
2012-09-11 10:10:00,92.09,92.14,92.07,92.12,12500.0,63.6765,63.711,63.6626,63.6972,12500.0
2012-09-11 10:15:00,92.1,92.13,92.05,92.08,7600.0,63.6834,63.7041,63.6488,63.6695,7600.0
2012-09-11 10:20:00,92.1,92.12,92.05,92.09,8800.0,63.6834,63.6972,63.6488,63.6765,8800.0
2012-09-11 10:25:00,92.08,92.1,92.05,92.1,8300.0,63.6695,63.6834,63.6488,63.6834,8300.0
2012-09-11 10:30:00,92.1,92.1,92.01,92.08,13600.0,63.6834,63.6834,63.6211,63.6695,13600.0
2012-09-11 10:35:00,92.07,92.12,92.07,92.12,5800.0,63.6626,63.6972,63.6626,63.6972,5800.0
2012-09-11 10:40:00,92.12,92.19,92.11,92.12,10100.0,63.6972,63.7456,63.6903,63.6972,10100.0
2012-09-11 10:45:00,92.13,92.23,92.13,92.23,5400.0,63.7041,63.7733,63.7041,63.7733,5400.0
2012-09-11 10:50:00,92.24,92.26,92.16,92.2,5000.0,63.7802,63.794,63.7249,63.7525,5000.0
2012-09-11 10:55:00,92.18,92.22,92.16,92.22,9400.0,63.7387,63.7663,63.7249,63.7663,9400.0
2012-09-11 11:00:00,92.22,92.27,92.22,92.24,4600.0,63.7663,63.8009,63.7663,63.7802,4600.0
2012-09-11 11:05:00,92.24,92.25,92.19,92.21,6000.0,63.7802,63.7871,63.7456,63.7594,6000.0
2012-09-11 11:10:00,92.21,92.25,92.19,92.24,6300.0,63.7594,63.7871,63.7456,63.7802,6300.0
2012-09-11 11:15:00,92.25,92.25,92.19,92.22,5800.0,63.7871,63.7871,63.7456,63.7663,5800.0
2012-09-11 11:20:00,92.21,92.25,92.2,92.23,3700.0,63.7594,63.7871,63.7525,63.7733,3700.0
2012-09-11 11:25:00,92.23,92.3,92.23,92.28,10000.0,63.7733,63.8217,63.7733,63.8078,10000.0
2012-09-11 11:30:00,92.28,92.28,92.25,92.26,3000.0,63.8078,63.8078,63.7871,63.794,3000.0
2012-09-11 11:35:00,92.27,92.28,92.25,92.26,2600.0,63.8009,63.8078,63.7871,63.794,2600.0
2012-09-11 11:40:00,92.27,92.28,92.23,92.24,10800.0,63.8009,63.8078,63.7733,63.7802,10800.0
2012-09-11 11:45:00,92.25,92.28,92.2,92.27,14600.0,63.7871,63.8078,63.7525,63.8009,14600.0
2012-09-11 11:50:00,92.27,92.3,92.27,92.29,4800.0,63.8009,63.8217,63.8009,63.8148,4800.0
2012-09-11 11:55:00,92.28,92.3,92.27,92.3,7300.0,63.8078,63.8217,63.8009,63.8217,7300.0
2012-09-11 12:00:00,92.3,92.3,92.28,92.3,6900.0,63.8217,63.8217,63.8078,63.8217,6900.0
2012-09-11 12:05:00,92.3,92.35,92.29,92.34,7400.0,63.8217,63.8562,63.8148,63.8493,7400.0
2012-09-11 12:10:00,92.34,92.35,92.24,92.24,5500.0,63.8493,63.8562,63.7802,63.7802,5500.0
2012-09-11 12:15:00,92.25,92.31,92.25,92.29,2800.0,63.7871,63.8286,63.7871,63.8148,2800.0
2012-09-11 12:20:00,92.29,92.32,92.27,92.31,7200.0,63.8148,63.8355,63.8009,63.8286,7200.0
2012-09-11 12:25:00,92.3,92.36,92.3,92.36,5600.0,63.8217,63.8632,63.8217,63.8632,5600.0
2012-09-11 12:30:00,92.36,92.39,92.33,92.35,9000.0,63.8632,63.8839,63.8424,63.8562,9000.0
2012-09-11 12:35:00,92.35,92.37,92.34,92.37,5400.0,63.8562,63.8701,63.8493,63.8701,5400.0
2012-09-11 12:40:00,92.35,92.35,92.34,92.35,3000.0,63.8562,63.8562,63.8493,63.8562,3000.0
2012-09-11 12:45:00,92.35,92.39,92.34,92.36,5000.0,63.8562,63.8839,63.8493,63.8632,5000.0
2012-09-11 12:50:00,92.36,92.37,92.32,92.33,5200.0,63.8632,63.8701,63.8355,63.8424,5200.0
2012-09-11 12:55:00,92.33,92.37,92.31,92.37,4300.0,63.8424,63.8701,63.8286,63.8701,4300.0
2012-09-11 13:00:00,92.38,92.4,92.36,92.38,34900.0,63.877,63.8908,63.8632,63.877,34900.0
2012-09-11 13:05:00,92.38,92.38,92.35,92.37,13000.0,63.877,63.877,63.8562,63.8701,13000.0
2012-09-11 13:10:00,92.36,92.38,92.35,92.38,6500.0,63.8632,63.877,63.8562,63.877,6500.0
2012-09-11 13:15:00,92.39,92.44,92.35,92.42,45200.0,63.8839,63.9185,63.8562,63.9046,45200.0
2012-09-11 13:20:00,92.44,92.44,92.42,92.42,5000.0,63.9185,63.9185,63.9046,63.9046,5000.0
2012-09-11 13:25:00,92.42,92.43,92.39,92.4,4000.0,63.9046,63.9116,63.8839,63.8908,4000.0
2012-09-11 13:30:00,92.4,92.42,92.4,92.41,2200.0,63.8908,63.9046,63.8908,63.8977,2200.0
2012-09-11 13:35:00,92.41,92.44,92.41,92.44,10100.0,63.8977,63.9185,63.8977,63.9185,10100.0
2012-09-11 13:40:00,92.44,92.48,92.43,92.47,12700.0,63.9185,63.9461,63.9116,63.9392,12700.0
2012-09-11 13:45:00,92.47,92.5,92.46,92.47,7300.0,63.9392,63.96,63.9323,63.9392,7300.0
2012-09-11 13:50:00,92.49,92.5,92.48,92.49,7900.0,63.953,63.96,63.9461,63.953,7900.0
2012-09-11 13:55:00,92.48,92.5,92.44,92.44,5900.0,63.9461,63.96,63.9185,63.9185,5900.0
2012-09-11 14:00:00,92.44,92.47,92.44,92.45,8800.0,63.9185,63.9392,63.9185,63.9254,8800.0
2012-09-11 14:05:00,92.44,92.46,92.42,92.45,4300.0,63.9185,63.9323,63.9046,63.9254,4300.0
2012-09-11 14:10:00,92.45,92.47,92.39,92.41,6600.0,63.9254,63.9392,63.8839,63.8977,6600.0
2012-09-11 14:15:00,92.41,92.44,92.4,92.43,5300.0,63.8977,63.9185,63.8908,63.9116,5300.0
2012-09-11 14:20:00,92.43,92.47,92.43,92.46,4400.0,63.9116,63.9392,63.9116,63.9323,4400.0
2012-09-11 14:25:00,92.47,92.48,92.45,92.47,7700.0,63.9392,63.9461,63.9254,63.9392,7700.0
2012-09-11 14:30:00,92.46,92.46,92.41,92.41,3600.0,63.9323,63.9323,63.8977,63.8977,3600.0
2012-09-11 14:35:00,92.41,92.41,92.38,92.39,3900.0,63.8977,63.8977,63.877,63.8839,3900.0
2012-09-11 14:40:00,92.4,92.42,92.39,92.41,5300.0,63.8908,63.9046,63.8839,63.8977,5300.0
2012-09-11 14:45:00,92.42,92.42,92.34,92.36,6300.0,63.9046,63.9046,63.8493,63.8632,6300.0
2012-09-11 14:50:00,92.34,92.38,92.32,92.35,6200.0,63.8493,63.877,63.8355,63.8562,6200.0
2012-09-11 14:55:00,92.35,92.38,92.33,92.33,6600.0,63.8562,63.877,63.8424,63.8424,6600.0
2012-09-11 15:00:00,92.34,92.35,92.29,92.34,5000.0,63.8493,63.8562,63.8148,63.8493,5000.0
2012-09-11 15:05:00,92.35,92.41,92.3,92.32,8400.0,63.8562,63.8977,63.8217,63.8355,8400.0
2012-09-11 15:10:00,92.32,92.34,92.32,92.32,4500.0,63.8355,63.8493,63.8355,63.8355,4500.0
2012-09-11 15:15:00,92.33,92.39,92.3,92.37,25200.0,63.8424,63.8839,63.8217,63.8701,25200.0
2012-09-11 15:20:00,92.36,92.38,92.32,92.32,12300.0,63.8632,63.877,63.8355,63.8355,12300.0
2012-09-11 15:25:00,92.32,92.4,92.32,92.36,14400.0,63.8355,63.8908,63.8355,63.8632,14400.0
2012-09-11 15:30:00,92.37,92.41,92.33,92.37,16200.0,63.8701,63.8977,63.8424,63.8701,16200.0
2012-09-11 15:35:00,92.36,92.37,92.28,92.29,16800.0,63.8632,63.8701,63.8078,63.8148,16800.0
2012-09-11 15:40:00,92.28,92.32,92.23,92.23,20600.0,63.8078,63.8355,63.7733,63.7733,20600.0
2012-09-11 15:45:00,92.22,92.32,92.2,92.31,16500.0,63.7663,63.8355,63.7525,63.8286,16500.0
2012-09-11 15:50:00,92.32,92.32,92.27,92.31,12200.0,63.8355,63.8355,63.8009,63.8286,12200.0
2012-09-11 15:55:00,92.31,92.32,92.24,92.25,64400.0,63.8286,63.8355,63.7802,63.7871,64400.0
2012-09-12 09:30:00,92.42,92.65,92.35,92.6,31700.0,63.9046,64.0637,63.8562,64.0291,31700.0
2012-09-12 09:35:00,92.61,92.77,92.56,92.72,11200.0,64.036,64.1467,64.0014,64.1121,11200.0
2012-09-12 09:40:00,92.72,92.81,92.65,92.71,15800.0,64.1121,64.1743,64.0637,64.1052,15800.0
2012-09-12 09:45:00,92.72,92.79,92.7,92.7,32000.0,64.1121,64.1605,64.0982,64.0982,32000.0
2012-09-12 09:50:00,92.77,92.81,92.69,92.69,24300.0,64.1467,64.1743,64.0913,64.0913,24300.0
2012-09-12 09:55:00,92.69,92.85,92.68,92.82,6800.0,64.0913,64.202,64.0844,64.1812,6800.0
2012-09-12 10:00:00,92.82,92.88,92.82,92.88,15400.0,64.1812,64.2227,64.1812,64.2227,15400.0
2012-09-12 10:05:00,92.88,92.94,92.83,92.9,9300.0,64.2227,64.2642,64.1881,64.2365,9300.0
2012-09-12 10:10:00,92.9,92.92,92.85,92.88,9200.0,64.2365,64.2504,64.202,64.2227,9200.0
2012-09-12 10:15:00,92.89,92.93,92.84,92.87,13300.0,64.2296,64.2573,64.1951,64.2158,13300.0
2012-09-12 10:20:00,92.85,92.88,92.84,92.86,7300.0,64.202,64.2227,64.1951,64.2089,7300.0
2012-09-12 10:25:00,92.86,92.87,92.77,92.77,8100.0,64.2089,64.2158,64.1467,64.1467,8100.0
2012-09-12 10:30:00,92.77,92.88,92.75,92.82,8300.0,64.1467,64.2227,64.1328,64.1812,8300.0
2012-09-12 10:35:00,92.81,92.84,92.78,92.79,7200.0,64.1743,64.1951,64.1536,64.1605,7200.0
2012-09-12 10:40:00,92.81,92.81,92.74,92.79,4300.0,64.1743,64.1743,64.1259,64.1605,4300.0
2012-09-12 10:45:00,92.77,92.8,92.67,92.73,11300.0,64.1467,64.1674,64.0775,64.119,11300.0
2012-09-12 10:50:00,92.72,92.83,92.72,92.83,8500.0,64.1121,64.1881,64.1121,64.1881,8500.0
2012-09-12 10:55:00,92.84,92.87,92.8,92.84,20400.0,64.1951,64.2158,64.1674,64.1951,20400.0
2012-09-12 11:00:00,92.85,92.94,92.85,92.88,6600.0,64.202,64.2642,64.202,64.2227,6600.0
2012-09-12 11:05:00,92.86,92.89,92.85,92.89,5600.0,64.2089,64.2296,64.202,64.2296,5600.0
2012-09-12 11:10:00,92.9,92.91,92.81,92.82,11500.0,64.2365,64.2435,64.1743,64.1812,11500.0
2012-09-12 11:15:00,92.82,92.86,92.8,92.84,7500.0,64.1812,64.2089,64.1674,64.1951,7500.0
2012-09-12 11:20:00,92.87,92.93,92.86,92.91,15100.0,64.2158,64.2573,64.2089,64.2435,15100.0
2012-09-12 11:25:00,92.91,92.91,92.85,92.86,8000.0,64.2435,64.2435,64.202,64.2089,8000.0
2012-09-12 11:30:00,92.86,92.87,92.79,92.79,13700.0,64.2089,64.2158,64.1605,64.1605,13700.0
2012-09-12 11:35:00,92.79,92.81,92.75,92.75,4500.0,64.1605,64.1743,64.1328,64.1328,4500.0
2012-09-12 11:40:00,92.76,92.77,92.69,92.69,10200.0,64.1397,64.1467,64.0913,64.0913,10200.0
2012-09-12 11:45:00,92.7,92.7,92.63,92.63,7200.0,64.0982,64.0982,64.0498,64.0498,7200.0
2012-09-12 11:50:00,92.63,92.63,92.57,92.62,4900.0,64.0498,64.0498,64.0084,64.0429,4900.0
2012-09-12 11:55:00,92.63,92.64,92.55,92.55,4800.0,64.0498,64.0568,63.9945,63.9945,4800.0
2012-09-12 12:00:00,92.56,92.58,92.54,92.55,4800.0,64.0014,64.0153,63.9876,63.9945,4800.0
2012-09-12 12:05:00,92.55,92.55,92.49,92.5,5400.0,63.9945,63.9945,63.953,63.96,5400.0
2012-09-12 12:10:00,92.51,92.57,92.48,92.52,17500.0,63.9669,64.0084,63.9461,63.9738,17500.0
2012-09-12 12:15:00,92.53,92.62,92.53,92.61,6100.0,63.9807,64.0429,63.9807,64.036,6100.0
2012-09-12 12:20:00,92.63,92.68,92.59,92.64,18100.0,64.0498,64.0844,64.0222,64.0568,18100.0
2012-09-12 12:25:00,92.65,92.68,92.64,92.68,7400.0,64.0637,64.0844,64.0568,64.0844,7400.0
2012-09-12 12:30:00,92.68,92.71,92.67,92.69,6500.0,64.0844,64.1052,64.0775,64.0913,6500.0
2012-09-12 12:35:00,92.69,92.77,92.68,92.74,12900.0,64.0913,64.1467,64.0844,64.1259,12900.0
2012-09-12 12:40:00,92.73,92.73,92.61,92.63,30600.0,64.119,64.119,64.036,64.0498,30600.0
2012-09-12 12:45:00,92.63,92.65,92.59,92.59,16900.0,64.0498,64.0637,64.0222,64.0222,16900.0
2012-09-12 12:50:00,92.6,92.6,92.56,92.59,6100.0,64.0291,64.0291,64.0014,64.0222,6100.0
2012-09-12 12:55:00,92.6,92.61,92.57,92.59,8100.0,64.0291,64.036,64.0084,64.0222,8100.0
2012-09-12 13:00:00,92.6,92.63,92.6,92.63,2000.0,64.0291,64.0498,64.0291,64.0498,2000.0
2012-09-12 13:05:00,92.63,92.66,92.61,92.62,17300.0,64.0498,64.0706,64.036,64.0429,17300.0
2012-09-12 13:10:00,92.6,92.6,92.55,92.57,7100.0,64.0291,64.0291,63.9945,64.0084,7100.0
2012-09-12 13:15:00,92.57,92.59,92.48,92.52,9100.0,64.0084,64.0222,63.9461,63.9738,9100.0
2012-09-12 13:20:00,92.55,92.56,92.53,92.55,6300.0,63.9945,64.0014,63.9807,63.9945,6300.0
2012-09-12 13:25:00,92.54,92.56,92.46,92.51,5800.0,63.9876,64.0014,63.9323,63.9669,5800.0
2012-09-12 13:30:00,92.53,92.53,92.48,92.48,7200.0,63.9807,63.9807,63.9461,63.9461,7200.0
2012-09-12 13:35:00,92.49,92.55,92.47,92.51,12600.0,63.953,63.9945,63.9392,63.9669,12600.0
2012-09-12 13:40:00,92.49,92.53,92.48,92.49,7200.0,63.953,63.9807,63.9461,63.953,7200.0
2012-09-12 13:45:00,92.49,92.5,92.47,92.47,4500.0,63.953,63.96,63.9392,63.9392,4500.0
2012-09-12 13:50:00,92.49,92.52,92.47,92.49,7000.0,63.953,63.9738,63.9392,63.953,7000.0
2012-09-12 13:55:00,92.48,92.48,92.45,92.47,7200.0,63.9461,63.9461,63.9254,63.9392,7200.0
2012-09-12 14:00:00,92.48,92.49,92.44,92.48,4600.0,63.9461,63.953,63.9185,63.9461,4600.0
2012-09-12 14:05:00,92.48,92.51,92.45,92.5,7400.0,63.9461,63.9669,63.9254,63.96,7400.0
2012-09-12 14:10:00,92.5,92.56,92.5,92.52,40200.0,63.96,64.0014,63.96,63.9738,40200.0
2012-09-12 14:15:00,92.53,92.57,92.46,92.46,4500.0,63.9807,64.0084,63.9323,63.9323,4500.0
2012-09-12 14:20:00,92.44,92.5,92.42,92.44,14000.0,63.9185,63.96,63.9046,63.9185,14000.0
2012-09-12 14:25:00,92.47,92.51,92.47,92.5,3600.0,63.9392,63.9669,63.9392,63.96,3600.0
2012-09-12 14:30:00,92.51,92.51,92.42,92.43,12700.0,63.9669,63.9669,63.9046,63.9116,12700.0
2012-09-12 14:35:00,92.45,92.48,92.39,92.39,9100.0,63.9254,63.9461,63.8839,63.8839,9100.0
2012-09-12 14:40:00,92.41,92.41,92.35,92.41,16200.0,63.8977,63.8977,63.8562,63.8977,16200.0
2012-09-12 14:45:00,92.41,92.43,92.33,92.33,16500.0,63.8977,63.9116,63.8424,63.8424,16500.0
2012-09-12 14:50:00,92.35,92.43,92.35,92.39,22100.0,63.8562,63.9116,63.8562,63.8839,22100.0
2012-09-12 14:55:00,92.4,92.42,92.38,92.4,3100.0,63.8908,63.9046,63.877,63.8908,3100.0
2012-09-12 15:00:00,92.41,92.41,92.26,92.3,13900.0,63.8977,63.8977,63.794,63.8217,13900.0
2012-09-12 15:05:00,92.29,92.35,92.28,92.31,7600.0,63.8148,63.8562,63.8078,63.8286,7600.0
2012-09-12 15:10:00,92.32,92.34,92.29,92.33,6600.0,63.8355,63.8493,63.8148,63.8424,6600.0
2012-09-12 15:15:00,92.33,92.37,92.32,92.36,17400.0,63.8424,63.8701,63.8355,63.8632,17400.0
2012-09-12 15:20:00,92.37,92.39,92.33,92.35,7900.0,63.8701,63.8839,63.8424,63.8562,7900.0
2012-09-12 15:25:00,92.34,92.47,92.34,92.43,6700.0,63.8493,63.9392,63.8493,63.9116,6700.0
2012-09-12 15:30:00,92.44,92.45,92.34,92.38,20200.0,63.9185,63.9254,63.8493,63.877,20200.0
2012-09-12 15:35:00,92.39,92.41,92.38,92.38,11800.0,63.8839,63.8977,63.877,63.877,11800.0
2012-09-12 15:40:00,92.4,92.42,92.36,92.37,14300.0,63.8908,63.9046,63.8632,63.8701,14300.0
2012-09-12 15:45:00,92.37,92.42,92.35,92.4,38700.0,63.8701,63.9046,63.8562,63.8908,38700.0
2012-09-12 15:50:00,92.4,92.43,92.38,92.39,39000.0,63.8908,63.9116,63.877,63.8839,39000.0
2012-09-12 15:55:00,92.39,92.44,92.39,92.41,66500.0,63.8839,63.9185,63.8839,63.8977,66500.0
2012-09-13 09:30:00,92.3,92.52,92.3,92.35,29100.0,63.8217,63.9738,63.8217,63.8562,29100.0
2012-09-13 09:35:00,92.35,92.41,92.24,92.4,10200.0,63.8562,63.8977,63.7802,63.8908,10200.0
2012-09-13 09:40:00,92.39,92.42,92.25,92.25,9900.0,63.8839,63.9046,63.7871,63.7871,9900.0
2012-09-13 09:45:00,92.23,92.48,92.18,92.47,13400.0,63.7733,63.9461,63.7387,63.9392,13400.0
2012-09-13 09:50:00,92.45,92.48,92.32,92.42,13200.0,63.9254,63.9461,63.8355,63.9046,13200.0
2012-09-13 09:55:00,92.42,92.44,92.33,92.34,19700.0,63.9046,63.9185,63.8424,63.8493,19700.0
2012-09-13 10:00:00,92.34,92.49,92.34,92.47,22100.0,63.8493,63.953,63.8493,63.9392,22100.0
2012-09-13 10:05:00,92.47,92.5,92.37,92.4,8700.0,63.9392,63.96,63.8701,63.8908,8700.0
2012-09-13 10:10:00,92.4,92.46,92.25,92.27,14600.0,63.8908,63.9323,63.7871,63.8009,14600.0
2012-09-13 10:15:00,92.27,92.33,92.2,92.24,12600.0,63.8009,63.8424,63.7525,63.7802,12600.0
2012-09-13 10:20:00,92.25,92.3,92.18,92.18,17700.0,63.7871,63.8217,63.7387,63.7387,17700.0
2012-09-13 10:25:00,92.2,92.2,92.01,92.01,7700.0,63.7525,63.7525,63.6211,63.6211,7700.0
2012-09-13 10:30:00,92.03,92.14,92.03,92.04,31200.0,63.635,63.711,63.635,63.6419,31200.0
2012-09-13 10:35:00,92.06,92.09,91.96,91.98,20600.0,63.6557,63.6765,63.5866,63.6004,20600.0
2012-09-13 10:40:00,91.99,92.02,91.95,92.0,5500.0,63.6073,63.6281,63.5797,63.6142,5500.0
2012-09-13 10:45:00,92.0,92.11,91.97,92.11,17000.0,63.6142,63.6903,63.5935,63.6903,17000.0
2012-09-13 10:50:00,92.16,92.19,92.08,92.15,10600.0,63.7249,63.7456,63.6695,63.7179,10600.0
2012-09-13 10:55:00,92.19,92.19,92.11,92.14,6000.0,63.7456,63.7456,63.6903,63.711,6000.0
2012-09-13 11:00:00,92.14,92.24,92.14,92.24,5800.0,63.711,63.7802,63.711,63.7802,5800.0
2012-09-13 11:05:00,92.22,92.24,92.19,92.24,4200.0,63.7663,63.7802,63.7456,63.7802,4200.0
2012-09-13 11:10:00,92.23,92.26,92.22,92.25,4000.0,63.7733,63.794,63.7663,63.7871,4000.0
2012-09-13 11:15:00,92.26,92.27,92.24,92.24,4300.0,63.794,63.8009,63.7802,63.7802,4300.0
2012-09-13 11:20:00,92.24,92.25,92.19,92.25,7600.0,63.7802,63.7871,63.7456,63.7871,7600.0
2012-09-13 11:25:00,92.26,92.28,92.22,92.25,9500.0,63.794,63.8078,63.7663,63.7871,9500.0
2012-09-13 11:30:00,92.26,92.28,92.23,92.23,10300.0,63.794,63.8078,63.7733,63.7733,10300.0
2012-09-13 11:35:00,92.22,92.24,92.16,92.16,19000.0,63.7663,63.7802,63.7249,63.7249,19000.0
2012-09-13 11:40:00,92.17,92.22,92.17,92.17,5100.0,63.7318,63.7663,63.7318,63.7318,5100.0
2012-09-13 11:45:00,92.17,92.17,92.09,92.1,4500.0,63.7318,63.7318,63.6765,63.6834,4500.0
2012-09-13 11:50:00,92.1,92.13,92.04,92.04,12100.0,63.6834,63.7041,63.6419,63.6419,12100.0
2012-09-13 11:55:00,92.04,92.05,91.95,92.01,37300.0,63.6419,63.6488,63.5797,63.6211,37300.0
2012-09-13 12:00:00,92.01,92.08,92.01,92.05,14000.0,63.6211,63.6695,63.6211,63.6488,14000.0
2012-09-13 12:05:00,92.06,92.12,92.04,92.11,3800.0,63.6557,63.6972,63.6419,63.6903,3800.0
2012-09-13 12:10:00,92.11,92.11,91.99,91.99,12300.0,63.6903,63.6903,63.6073,63.6073,12300.0
2012-09-13 12:15:00,91.98,92.03,91.97,92.01,6400.0,63.6004,63.635,63.5935,63.6211,6400.0
2012-09-13 12:20:00,92.02,92.12,92.01,92.07,5600.0,63.6281,63.6972,63.6211,63.6626,5600.0
2012-09-13 12:25:00,92.08,92.2,92.08,92.15,17600.0,63.6695,63.7525,63.6695,63.7179,17600.0
2012-09-13 12:30:00,92.11,92.72,92.06,92.42,39600.0,63.6903,64.1121,63.6557,63.9046,39600.0
2012-09-13 12:35:00,92.35,92.41,92.01,92.41,9200.0,63.8562,63.8977,63.6211,63.8977,9200.0
2012-09-13 12:40:00,92.32,92.67,92.27,92.4,17700.0,63.8355,64.0775,63.8009,63.8908,17700.0
2012-09-13 12:45:00,92.44,92.51,92.33,92.38,8600.0,63.9185,63.9669,63.8424,63.877,8600.0
2012-09-13 12:50:00,92.37,92.42,92.28,92.4,13300.0,63.8701,63.9046,63.8078,63.8908,13300.0
2012-09-13 12:55:00,92.37,92.55,92.37,92.48,5100.0,63.8701,63.9945,63.8701,63.9461,5100.0
2012-09-13 13:00:00,92.48,92.6,92.44,92.45,35200.0,63.9461,64.0291,63.9185,63.9254,35200.0
2012-09-13 13:05:00,92.47,92.47,92.31,92.35,14800.0,63.9392,63.9392,63.8286,63.8562,14800.0
2012-09-13 13:10:00,92.37,92.39,92.28,92.34,13100.0,63.8701,63.8839,63.8078,63.8493,13100.0
2012-09-13 13:15:00,92.32,92.44,92.32,92.41,8200.0,63.8355,63.9185,63.8355,63.8977,8200.0
2012-09-13 13:20:00,92.39,92.53,92.39,92.51,16100.0,63.8839,63.9807,63.8839,63.9669,16100.0
2012-09-13 13:25:00,92.52,92.58,92.45,92.57,12000.0,63.9738,64.0153,63.9254,64.0084,12000.0
2012-09-13 13:30:00,92.58,92.67,92.57,92.61,22100.0,64.0153,64.0775,64.0084,64.036,22100.0
2012-09-13 13:35:00,92.61,92.68,92.57,92.67,8500.0,64.036,64.0844,64.0084,64.0775,8500.0
2012-09-13 13:40:00,92.67,92.67,92.6,92.6,9800.0,64.0775,64.0775,64.0291,64.0291,9800.0
2012-09-13 13:45:00,92.59,92.67,92.56,92.67,20200.0,64.0222,64.0775,64.0014,64.0775,20200.0
2012-09-13 13:50:00,92.67,92.72,92.64,92.66,4900.0,64.0775,64.1121,64.0568,64.0706,4900.0
2012-09-13 13:55:00,92.66,92.74,92.66,92.72,5400.0,64.0706,64.1259,64.0706,64.1121,5400.0
2012-09-13 14:00:00,92.72,92.9,92.7,92.88,10800.0,64.1121,64.2365,64.0982,64.2227,10800.0
2012-09-13 14:05:00,92.9,92.95,92.86,92.94,11500.0,64.2365,64.2711,64.2089,64.2642,11500.0
2012-09-13 14:10:00,92.94,93.0,92.92,92.97,11900.0,64.2642,64.3057,64.2504,64.2849,11900.0
2012-09-13 14:15:00,92.97,92.99,92.93,92.98,9700.0,64.2849,64.2988,64.2573,64.2919,9700.0
2012-09-13 14:20:00,92.98,93.07,92.97,93.07,26600.0,64.2919,64.3541,64.2849,64.3541,26600.0
2012-09-13 14:25:00,93.08,93.24,93.08,93.19,20800.0,64.361,64.4716,64.361,64.4371,20800.0
2012-09-13 14:30:00,93.2,93.21,93.09,93.12,11100.0,64.444,64.4509,64.3679,64.3887,11100.0
2012-09-13 14:35:00,93.11,93.21,93.09,93.11,13300.0,64.3817,64.4509,64.3679,64.3817,13300.0
2012-09-13 14:40:00,93.09,93.21,93.08,93.19,9300.0,64.3679,64.4509,64.361,64.4371,9300.0
2012-09-13 14:45:00,93.21,93.21,93.14,93.18,10500.0,64.4509,64.4509,64.4025,64.4302,10500.0
2012-09-13 14:50:00,93.17,93.21,93.13,93.2,8100.0,64.4232,64.4509,64.3956,64.444,8100.0
2012-09-13 14:55:00,93.2,93.22,93.09,93.21,7200.0,64.444,64.4578,64.3679,64.4509,7200.0
2012-09-13 15:00:00,93.2,93.22,93.15,93.22,8800.0,64.444,64.4578,64.4094,64.4578,8800.0
2012-09-13 15:05:00,93.21,93.33,93.2,93.31,16900.0,64.4509,64.5339,64.444,64.52,16900.0
2012-09-13 15:10:00,93.31,93.38,93.3,93.34,12300.0,64.52,64.5684,64.5131,64.5408,12300.0
2012-09-13 15:15:00,93.36,93.36,93.22,93.22,10900.0,64.5546,64.5546,64.4578,64.4578,10900.0
2012-09-13 15:20:00,93.23,93.28,93.22,93.28,16500.0,64.4647,64.4993,64.4578,64.4993,16500.0
2012-09-13 15:25:00,93.27,93.28,93.23,93.23,11400.0,64.4924,64.4993,64.4647,64.4647,11400.0
2012-09-13 15:30:00,93.23,93.34,93.22,93.28,24600.0,64.4647,64.5408,64.4578,64.4993,24600.0
2012-09-13 15:35:00,93.27,93.37,93.27,93.33,19900.0,64.4924,64.5615,64.4924,64.5339,19900.0
2012-09-13 15:40:00,93.33,93.45,93.27,93.29,90800.0,64.5339,64.6168,64.4924,64.5062,90800.0
2012-09-13 15:45:00,93.27,93.28,93.14,93.18,24100.0,64.4924,64.4993,64.4025,64.4302,24100.0
2012-09-13 15:50:00,93.18,93.21,93.08,93.08,39600.0,64.4302,64.4509,64.361,64.361,39600.0
2012-09-13 15:55:00,93.08,93.13,93.04,93.13,71100.0,64.361,64.3956,64.3333,64.3956,71100.0
2012-09-14 09:30:00,93.14,93.14,92.02,92.51,63800.0,64.4025,64.4025,63.6281,63.9669,63800.0
2012-09-14 09:35:00,92.5,92.85,92.47,92.62,35600.0,63.96,64.202,63.9392,64.0429,35600.0
2012-09-14 09:40:00,92.64,92.83,92.57,92.75,54200.0,64.0568,64.1881,64.0084,64.1328,54200.0
2012-09-14 09:45:00,92.8,93.0,92.71,92.86,47900.0,64.1674,64.3057,64.1052,64.2089,47900.0
2012-09-14 09:50:00,92.86,93.13,92.7,93.04,29200.0,64.2089,64.3956,64.0982,64.3333,29200.0
2012-09-14 09:55:00,93.06,93.2,92.87,92.97,101900.0,64.3472,64.444,64.2158,64.2849,101900.0
2012-09-14 10:00:00,92.97,93.14,92.87,92.9,38700.0,64.2849,64.4025,64.2158,64.2365,38700.0
2012-09-14 10:05:00,92.92,92.97,92.75,92.82,29400.0,64.2504,64.2849,64.1328,64.1812,29400.0
2012-09-14 10:10:00,92.81,92.89,92.73,92.81,45900.0,64.1743,64.2296,64.119,64.1743,45900.0
2012-09-14 10:15:00,92.81,92.9,92.77,92.89,35800.0,64.1743,64.2365,64.1467,64.2296,35800.0
2012-09-14 10:20:00,92.9,93.03,92.82,92.82,108800.0,64.2365,64.3264,64.1812,64.1812,108800.0
2012-09-14 10:25:00,92.84,93.0,92.82,92.91,29000.0,64.1951,64.3057,64.1812,64.2435,29000.0
2012-09-14 10:30:00,92.91,92.95,92.89,92.93,16000.0,64.2435,64.2711,64.2296,64.2573,16000.0
2012-09-14 10:35:00,92.93,92.95,92.9,92.91,23200.0,64.2573,64.2711,64.2365,64.2435,23200.0
2012-09-14 10:40:00,92.9,92.93,92.78,92.79,23400.0,64.2365,64.2573,64.1536,64.1605,23400.0
2012-09-14 10:45:00,92.78,92.83,92.65,92.71,27300.0,64.1536,64.1881,64.0637,64.1052,27300.0
2012-09-14 10:50:00,92.72,92.73,92.59,92.59,15000.0,64.1121,64.119,64.0222,64.0222,15000.0
2012-09-14 10:55:00,92.59,92.59,92.47,92.54,62000.0,64.0222,64.0222,63.9392,63.9876,62000.0
2012-09-14 11:00:00,92.53,92.54,92.46,92.53,13300.0,63.9807,63.9876,63.9323,63.9807,13300.0
2012-09-14 11:05:00,92.53,92.54,92.44,92.48,16000.0,63.9807,63.9876,63.9185,63.9461,16000.0
2012-09-14 11:10:00,92.48,92.59,92.47,92.52,20400.0,63.9461,64.0222,63.9392,63.9738,20400.0
2012-09-14 11:15:00,92.52,92.53,92.5,92.53,18000.0,63.9738,63.9807,63.96,63.9807,18000.0
2012-09-14 11:20:00,92.52,92.62,92.52,92.6,13300.0,63.9738,64.0429,63.9738,64.0291,13300.0
2012-09-14 11:25:00,92.61,92.67,92.6,92.63,17200.0,64.036,64.0775,64.0291,64.0498,17200.0
2012-09-14 11:30:00,92.63,92.68,92.56,92.65,23000.0,64.0498,64.0844,64.0014,64.0637,23000.0
2012-09-14 11:35:00,92.65,92.7,92.59,92.61,34600.0,64.0637,64.0982,64.0222,64.036,34600.0
2012-09-14 11:40:00,92.61,92.64,92.56,92.56,13600.0,64.036,64.0568,64.0014,64.0014,13600.0
2012-09-14 11:45:00,92.56,92.6,92.54,92.55,21800.0,64.0014,64.0291,63.9876,63.9945,21800.0
2012-09-14 11:50:00,92.55,92.61,92.54,92.57,17800.0,63.9945,64.036,63.9876,64.0084,17800.0
2012-09-14 11:55:00,92.55,92.57,92.49,92.56,13100.0,63.9945,64.0084,63.953,64.0014,13100.0
2012-09-14 12:00:00,92.57,92.65,92.54,92.64,10400.0,64.0084,64.0637,63.9876,64.0568,10400.0
2012-09-14 12:05:00,92.64,92.64,92.6,92.62,13100.0,64.0568,64.0568,64.0291,64.0429,13100.0
2012-09-14 12:10:00,92.62,92.64,92.58,92.62,8200.0,64.0429,64.0568,64.0153,64.0429,8200.0
2012-09-14 12:15:00,92.61,92.69,92.6,92.69,12000.0,64.036,64.0913,64.0291,64.0913,12000.0
2012-09-14 12:20:00,92.69,92.78,92.69,92.78,16200.0,64.0913,64.1536,64.0913,64.1536,16200.0
2012-09-14 12:25:00,92.78,92.82,92.78,92.78,16300.0,64.1536,64.1812,64.1536,64.1536,16300.0
2012-09-14 12:30:00,92.79,92.81,92.75,92.76,10100.0,64.1605,64.1743,64.1328,64.1397,10100.0
2012-09-14 12:35:00,92.76,92.76,92.75,92.75,3900.0,64.1397,64.1397,64.1328,64.1328,3900.0
2012-09-14 12:40:00,92.75,92.76,92.73,92.74,12000.0,64.1328,64.1397,64.119,64.1259,12000.0
2012-09-14 12:45:00,92.75,92.75,92.69,92.71,14200.0,64.1328,64.1328,64.0913,64.1052,14200.0
2012-09-14 12:50:00,92.7,92.72,92.69,92.7,7400.0,64.0982,64.1121,64.0913,64.0982,7400.0
2012-09-14 12:55:00,92.69,92.69,92.6,92.6,6400.0,64.0913,64.0913,64.0291,64.0291,6400.0
2012-09-14 13:00:00,92.58,92.64,92.58,92.6,7400.0,64.0153,64.0568,64.0153,64.0291,7400.0
2012-09-14 13:05:00,92.61,92.66,92.6,92.6,10100.0,64.036,64.0706,64.0291,64.0291,10100.0
2012-09-14 13:10:00,92.6,92.61,92.56,92.56,7100.0,64.0291,64.036,64.0014,64.0014,7100.0
2012-09-14 13:15:00,92.57,92.58,92.55,92.55,6200.0,64.0084,64.0153,63.9945,63.9945,6200.0
2012-09-14 13:20:00,92.56,92.56,92.47,92.47,7300.0,64.0014,64.0014,63.9392,63.9392,7300.0
2012-09-14 13:25:00,92.47,92.49,92.39,92.41,9400.0,63.9392,63.953,63.8839,63.8977,9400.0
2012-09-14 13:30:00,92.4,92.51,92.39,92.51,10800.0,63.8908,63.9669,63.8839,63.9669,10800.0
2012-09-14 13:35:00,92.51,92.51,92.4,92.4,8300.0,63.9669,63.9669,63.8908,63.8908,8300.0
2012-09-14 13:40:00,92.4,92.45,92.37,92.37,15500.0,63.8908,63.9254,63.8701,63.8701,15500.0
2012-09-14 13:45:00,92.37,92.45,92.37,92.44,17700.0,63.8701,63.9254,63.8701,63.9185,17700.0
2012-09-14 13:50:00,92.44,92.45,92.38,92.41,7000.0,63.9185,63.9254,63.877,63.8977,7000.0
2012-09-14 13:55:00,92.41,92.51,92.41,92.47,13300.0,63.8977,63.9669,63.8977,63.9392,13300.0
2012-09-14 14:00:00,92.48,92.51,92.44,92.44,15700.0,63.9461,63.9669,63.9185,63.9185,15700.0
2012-09-14 14:05:00,92.44,92.48,92.41,92.41,6300.0,63.9185,63.9461,63.8977,63.8977,6300.0
2012-09-14 14:10:00,92.43,92.48,92.4,92.47,13700.0,63.9116,63.9461,63.8908,63.9392,13700.0
2012-09-14 14:15:00,92.47,92.47,92.39,92.42,3700.0,63.9392,63.9392,63.8839,63.9046,3700.0
2012-09-14 14:20:00,92.42,92.47,92.42,92.47,5300.0,63.9046,63.9392,63.9046,63.9392,5300.0
2012-09-14 14:25:00,92.47,92.53,92.46,92.51,4900.0,63.9392,63.9807,63.9323,63.9669,4900.0
2012-09-14 14:30:00,92.51,92.54,92.47,92.54,7000.0,63.9669,63.9876,63.9392,63.9876,7000.0
2012-09-14 14:35:00,92.54,92.55,92.49,92.52,10800.0,63.9876,63.9945,63.953,63.9738,10800.0
2012-09-14 14:40:00,92.51,92.53,92.47,92.5,23800.0,63.9669,63.9807,63.9392,63.96,23800.0
2012-09-14 14:45:00,92.5,92.56,92.49,92.49,9100.0,63.96,64.0014,63.953,63.953,9100.0
2012-09-14 14:50:00,92.49,92.52,92.42,92.45,8300.0,63.953,63.9738,63.9046,63.9254,8300.0
2012-09-14 14:55:00,92.45,92.62,92.45,92.57,13900.0,63.9254,64.0429,63.9254,64.0084,13900.0
2012-09-14 15:00:00,92.54,92.54,92.45,92.45,5300.0,63.9876,63.9876,63.9254,63.9254,5300.0
2012-09-14 15:05:00,92.44,92.44,92.36,92.36,7900.0,63.9185,63.9185,63.8632,63.8632,7900.0
2012-09-14 15:10:00,92.37,92.41,92.35,92.38,17100.0,63.8701,63.8977,63.8562,63.877,17100.0
2012-09-14 15:15:00,92.38,92.39,92.28,92.34,9700.0,63.877,63.8839,63.8078,63.8493,9700.0
2012-09-14 15:20:00,92.33,92.39,92.26,92.26,15900.0,63.8424,63.8839,63.794,63.794,15900.0
2012-09-14 15:25:00,92.25,92.35,92.23,92.3,14000.0,63.7871,63.8562,63.7733,63.8217,14000.0
2012-09-14 15:30:00,92.33,92.34,92.27,92.3,14400.0,63.8424,63.8493,63.8009,63.8217,14400.0
2012-09-14 15:35:00,92.3,92.42,92.29,92.39,12200.0,63.8217,63.9046,63.8148,63.8839,12200.0
2012-09-14 15:40:00,92.39,92.47,92.37,92.45,17500.0,63.8839,63.9392,63.8701,63.9254,17500.0
2012-09-14 15:45:00,92.41,92.43,92.28,92.32,20700.0,63.8977,63.9116,63.8078,63.8355,20700.0
2012-09-14 15:50:00,92.32,92.4,92.27,92.34,26200.0,63.8355,63.8908,63.8009,63.8493,26200.0
2012-09-14 15:55:00,92.33,92.52,92.33,92.52,72300.0,63.8424,63.9738,63.8424,63.9738,72300.0
2012-09-17 09:30:00,92.29,92.5,92.26,92.38,35700.0,63.8148,63.96,63.794,63.877,35700.0
2012-09-17 09:35:00,92.37,92.81,92.37,92.59,21800.0,63.8701,64.1743,63.8701,64.0222,21800.0
2012-09-17 09:40:00,92.57,92.62,92.35,92.56,14800.0,64.0084,64.0429,63.8562,64.0014,14800.0
2012-09-17 09:45:00,92.57,92.73,92.55,92.66,19400.0,64.0084,64.119,63.9945,64.0706,19400.0
2012-09-17 09:50:00,92.7,92.75,92.66,92.73,6600.0,64.0982,64.1328,64.0706,64.119,6600.0
2012-09-17 09:55:00,92.75,92.9,92.75,92.9,13900.0,64.1328,64.2365,64.1328,64.2365,13900.0
2012-09-17 10:00:00,92.9,92.91,92.79,92.81,9100.0,64.2365,64.2435,64.1605,64.1743,9100.0
2012-09-17 10:05:00,92.81,92.93,92.73,92.92,16400.0,64.1743,64.2573,64.119,64.2504,16400.0
2012-09-17 10:10:00,92.91,92.95,92.88,92.89,12300.0,64.2435,64.2711,64.2227,64.2296,12300.0
2012-09-17 10:15:00,92.9,92.94,92.84,92.88,10700.0,64.2365,64.2642,64.1951,64.2227,10700.0
2012-09-17 10:20:00,92.84,92.86,92.67,92.67,14400.0,64.1951,64.2089,64.0775,64.0775,14400.0
2012-09-17 10:25:00,92.67,92.77,92.65,92.72,16500.0,64.0775,64.1467,64.0637,64.1121,16500.0
2012-09-17 10:30:00,92.69,92.7,92.61,92.67,14900.0,64.0913,64.0982,64.036,64.0775,14900.0
2012-09-17 10:35:00,92.65,92.67,92.52,92.53,6800.0,64.0637,64.0775,63.9738,63.9807,6800.0
2012-09-17 10:40:00,92.58,92.72,92.58,92.69,4900.0,64.0153,64.1121,64.0153,64.0913,4900.0
2012-09-17 10:45:00,92.69,92.7,92.6,92.63,12900.0,64.0913,64.0982,64.0291,64.0498,12900.0
2012-09-17 10:50:00,92.62,92.63,92.5,92.51,12900.0,64.0429,64.0498,63.96,63.9669,12900.0
2012-09-17 10:55:00,92.5,92.51,92.49,92.5,11500.0,63.96,63.9669,63.953,63.96,11500.0
2012-09-17 11:00:00,92.5,92.66,92.5,92.64,20000.0,63.96,64.0706,63.96,64.0568,20000.0
2012-09-17 11:05:00,92.66,92.66,92.56,92.57,10900.0,64.0706,64.0706,64.0014,64.0084,10900.0
2012-09-17 11:10:00,92.59,92.63,92.55,92.55,14800.0,64.0222,64.0498,63.9945,63.9945,14800.0
2012-09-17 11:15:00,92.54,92.54,92.5,92.52,14400.0,63.9876,63.9876,63.96,63.9738,14400.0
2012-09-17 11:20:00,92.53,92.53,92.42,92.43,8900.0,63.9807,63.9807,63.9046,63.9116,8900.0
2012-09-17 11:25:00,92.43,92.43,92.32,92.32,7900.0,63.9116,63.9116,63.8355,63.8355,7900.0
2012-09-17 11:30:00,92.33,92.42,92.32,92.36,14200.0,63.8424,63.9046,63.8355,63.8632,14200.0
2012-09-17 11:35:00,92.36,92.37,92.28,92.36,10700.0,63.8632,63.8701,63.8078,63.8632,10700.0
2012-09-17 11:40:00,92.36,92.44,92.36,92.44,9700.0,63.8632,63.9185,63.8632,63.9185,9700.0
2012-09-17 11:45:00,92.43,92.47,92.43,92.47,9100.0,63.9116,63.9392,63.9116,63.9392,9100.0
2012-09-17 11:50:00,92.48,92.59,92.48,92.56,11400.0,63.9461,64.0222,63.9461,64.0014,11400.0
2012-09-17 11:55:00,92.52,92.53,92.49,92.52,4800.0,63.9738,63.9807,63.953,63.9738,4800.0
2012-09-17 12:00:00,92.52,92.55,92.47,92.53,10800.0,63.9738,63.9945,63.9392,63.9807,10800.0
2012-09-17 12:05:00,92.54,92.55,92.52,92.55,6600.0,63.9876,63.9945,63.9738,63.9945,6600.0
2012-09-17 12:10:00,92.54,92.54,92.49,92.49,8700.0,63.9876,63.9876,63.953,63.953,8700.0
2012-09-17 12:15:00,92.47,92.48,92.43,92.43,4800.0,63.9392,63.9461,63.9116,63.9116,4800.0
2012-09-17 12:20:00,92.42,92.43,92.39,92.4,7000.0,63.9046,63.9116,63.8839,63.8908,7000.0
2012-09-17 12:25:00,92.41,92.47,92.41,92.45,7300.0,63.8977,63.9392,63.8977,63.9254,7300.0
2012-09-17 12:30:00,92.45,92.45,92.4,92.4,8300.0,63.9254,63.9254,63.8908,63.8908,8300.0
2012-09-17 12:35:00,92.4,92.42,92.38,92.38,4300.0,63.8908,63.9046,63.877,63.877,4300.0
2012-09-17 12:40:00,92.37,92.41,92.36,92.37,5800.0,63.8701,63.8977,63.8632,63.8701,5800.0
2012-09-17 12:45:00,92.38,92.42,92.38,92.41,3800.0,63.877,63.9046,63.877,63.8977,3800.0
2012-09-17 12:50:00,92.42,92.42,92.37,92.38,5300.0,63.9046,63.9046,63.8701,63.877,5300.0
2012-09-17 12:55:00,92.38,92.38,92.36,92.36,3300.0,63.877,63.877,63.8632,63.8632,3300.0
2012-09-17 13:00:00,92.36,92.41,92.35,92.41,5200.0,63.8632,63.8977,63.8562,63.8977,5200.0
2012-09-17 13:05:00,92.41,92.41,92.39,92.39,9200.0,63.8977,63.8977,63.8839,63.8839,9200.0
2012-09-17 13:10:00,92.39,92.44,92.39,92.44,7100.0,63.8839,63.9185,63.8839,63.9185,7100.0
2012-09-17 13:15:00,92.44,92.44,92.4,92.4,4800.0,63.9185,63.9185,63.8908,63.8908,4800.0
2012-09-17 13:20:00,92.4,92.43,92.4,92.42,4300.0,63.8908,63.9116,63.8908,63.9046,4300.0
2012-09-17 13:25:00,92.42,92.45,92.41,92.43,5300.0,63.9046,63.9254,63.8977,63.9116,5300.0
2012-09-17 13:30:00,92.43,92.43,92.39,92.39,5100.0,63.9116,63.9116,63.8839,63.8839,5100.0
2012-09-17 13:35:00,92.39,92.39,92.36,92.37,7500.0,63.8839,63.8839,63.8632,63.8701,7500.0
2012-09-17 13:40:00,92.37,92.38,92.34,92.35,4000.0,63.8701,63.877,63.8493,63.8562,4000.0
2012-09-17 13:45:00,92.35,92.35,92.34,92.34,4100.0,63.8562,63.8562,63.8493,63.8493,4100.0
2012-09-17 13:50:00,92.34,92.35,92.27,92.28,5700.0,63.8493,63.8562,63.8009,63.8078,5700.0
2012-09-17 13:55:00,92.28,92.31,92.27,92.31,11700.0,63.8078,63.8286,63.8009,63.8286,11700.0
2012-09-17 14:00:00,92.3,92.32,92.28,92.29,4600.0,63.8217,63.8355,63.8078,63.8148,4600.0
2012-09-17 14:05:00,92.29,92.31,92.21,92.22,27000.0,63.8148,63.8286,63.7594,63.7663,27000.0
2012-09-17 14:10:00,92.22,92.3,92.22,92.3,9200.0,63.7663,63.8217,63.7663,63.8217,9200.0
2012-09-17 14:15:00,92.31,92.36,92.31,92.34,9600.0,63.8286,63.8632,63.8286,63.8493,9600.0
2012-09-17 14:20:00,92.35,92.39,92.32,92.36,14100.0,63.8562,63.8839,63.8355,63.8632,14100.0
2012-09-17 14:25:00,92.35,92.36,92.28,92.28,7400.0,63.8562,63.8632,63.8078,63.8078,7400.0
2012-09-17 14:30:00,92.29,92.3,92.21,92.21,8600.0,63.8148,63.8217,63.7594,63.7594,8600.0
2012-09-17 14:35:00,92.21,92.24,92.21,92.23,10600.0,63.7594,63.7802,63.7594,63.7733,10600.0
2012-09-17 14:40:00,92.22,92.22,92.18,92.2,13600.0,63.7663,63.7663,63.7387,63.7525,13600.0
2012-09-17 14:45:00,92.2,92.27,92.2,92.27,10700.0,63.7525,63.8009,63.7525,63.8009,10700.0
2012-09-17 14:50:00,92.26,92.27,92.2,92.24,8400.0,63.794,63.8009,63.7525,63.7802,8400.0
2012-09-17 14:55:00,92.23,92.25,92.23,92.24,4600.0,63.7733,63.7871,63.7733,63.7802,4600.0
2012-09-17 15:00:00,92.23,92.24,92.18,92.18,8800.0,63.7733,63.7802,63.7387,63.7387,8800.0
2012-09-17 15:05:00,92.19,92.26,92.19,92.22,10500.0,63.7456,63.794,63.7456,63.7663,10500.0
2012-09-17 15:10:00,92.22,92.25,92.2,92.21,12200.0,63.7663,63.7871,63.7525,63.7594,12200.0
2012-09-17 15:15:00,92.22,92.23,92.17,92.17,14000.0,63.7663,63.7733,63.7318,63.7318,14000.0
2012-09-17 15:20:00,92.18,92.2,92.08,92.16,13700.0,63.7387,63.7525,63.6695,63.7249,13700.0
2012-09-17 15:25:00,92.16,92.17,92.11,92.12,14000.0,63.7249,63.7318,63.6903,63.6972,14000.0
2012-09-17 15:30:00,92.12,92.13,92.03,92.04,20900.0,63.6972,63.7041,63.635,63.6419,20900.0
2012-09-17 15:35:00,92.04,92.06,92.02,92.06,16600.0,63.6419,63.6557,63.6281,63.6557,16600.0
2012-09-17 15:40:00,92.06,92.06,92.0,92.04,25400.0,63.6557,63.6557,63.6142,63.6419,25400.0
2012-09-17 15:45:00,92.03,92.12,92.03,92.11,21100.0,63.635,63.6972,63.635,63.6903,21100.0
2012-09-17 15:50:00,92.12,92.14,92.06,92.12,25600.0,63.6972,63.711,63.6557,63.6972,25600.0
2012-09-17 15:55:00,92.13,92.21,92.13,92.21,65200.0,63.7041,63.7594,63.7041,63.7594,65200.0
2012-09-18 09:30:00,91.93,92.09,91.61,91.66,60600.0,63.5658,63.6765,63.3446,63.3791,60600.0
2012-09-18 09:35:00,91.71,91.85,91.61,91.72,9500.0,63.4137,63.5105,63.3446,63.4206,9500.0
2012-09-18 09:40:00,91.75,91.76,91.26,91.29,33800.0,63.4414,63.4483,63.1025,63.1233,33800.0
2012-09-18 09:45:00,91.28,91.36,91.22,91.28,14600.0,63.1164,63.1717,63.0749,63.1164,14600.0
2012-09-18 09:50:00,91.27,91.46,91.27,91.35,28200.0,63.1095,63.2408,63.1095,63.1648,28200.0
2012-09-18 09:55:00,91.36,91.38,91.23,91.28,15700.0,63.1717,63.1855,63.0818,63.1164,15700.0
2012-09-18 10:00:00,91.3,91.36,91.2,91.3,18500.0,63.1302,63.1717,63.0611,63.1302,18500.0
2012-09-18 10:05:00,91.31,91.37,91.27,91.31,20900.0,63.1371,63.1786,63.1095,63.1371,20900.0
2012-09-18 10:10:00,91.3,91.39,91.27,91.38,27100.0,63.1302,63.1924,63.1095,63.1855,27100.0
2012-09-18 10:15:00,91.38,91.39,91.26,91.3,20800.0,63.1855,63.1924,63.1025,63.1302,20800.0
2012-09-18 10:20:00,91.31,91.32,91.21,91.21,29500.0,63.1371,63.144,63.068,63.068,29500.0
2012-09-18 10:25:00,91.22,91.23,91.14,91.16,21800.0,63.0749,63.0818,63.0196,63.0334,21800.0
2012-09-18 10:30:00,91.16,91.25,91.06,91.24,21800.0,63.0334,63.0956,62.9643,63.0887,21800.0
2012-09-18 10:35:00,91.25,91.42,91.25,91.36,10900.0,63.0956,63.2132,63.0956,63.1717,10900.0
2012-09-18 10:40:00,91.35,91.42,91.29,91.37,18300.0,63.1648,63.2132,63.1233,63.1786,18300.0
2012-09-18 10:45:00,91.38,91.41,91.26,91.34,31700.0,63.1855,63.2063,63.1025,63.1579,31700.0
2012-09-18 10:50:00,91.35,91.44,91.31,91.43,18200.0,63.1648,63.227,63.1371,63.2201,18200.0
2012-09-18 10:55:00,91.45,91.57,91.43,91.57,17100.0,63.2339,63.3169,63.2201,63.3169,17100.0
2012-09-18 11:00:00,91.58,91.69,91.57,91.69,14700.0,63.3238,63.3999,63.3169,63.3999,14700.0
2012-09-18 11:05:00,91.69,91.71,91.64,91.64,13100.0,63.3999,63.4137,63.3653,63.3653,13100.0
2012-09-18 11:10:00,91.65,91.71,91.62,91.67,11500.0,63.3722,63.4137,63.3515,63.386,11500.0
2012-09-18 11:15:00,91.68,91.7,91.61,91.63,25600.0,63.393,63.4068,63.3446,63.3584,25600.0
2012-09-18 11:20:00,91.63,91.67,91.59,91.61,11000.0,63.3584,63.386,63.3307,63.3446,11000.0
2012-09-18 11:25:00,91.6,91.63,91.56,91.59,10300.0,63.3376,63.3584,63.31,63.3307,10300.0
2012-09-18 11:30:00,91.59,91.59,91.4,91.41,13300.0,63.3307,63.3307,63.1994,63.2063,13300.0
2012-09-18 11:35:00,91.4,91.46,91.4,91.42,14900.0,63.1994,63.2408,63.1994,63.2132,14900.0
2012-09-18 11:40:00,91.41,91.43,91.36,91.37,18900.0,63.2063,63.2201,63.1717,63.1786,18900.0
2012-09-18 11:45:00,91.37,91.41,91.35,91.4,13800.0,63.1786,63.2063,63.1648,63.1994,13800.0
2012-09-18 11:50:00,91.39,91.4,91.3,91.38,12000.0,63.1924,63.1994,63.1302,63.1855,12000.0
2012-09-18 11:55:00,91.31,91.36,91.3,91.31,8900.0,63.1371,63.1717,63.1302,63.1371,8900.0
2012-09-18 12:00:00,91.35,91.47,91.35,91.47,11500.0,63.1648,63.2478,63.1648,63.2478,11500.0
2012-09-18 12:05:00,91.47,91.52,91.47,91.5,6600.0,63.2478,63.2823,63.2478,63.2685,6600.0
2012-09-18 12:10:00,91.51,91.52,91.49,91.49,8300.0,63.2754,63.2823,63.2616,63.2616,8300.0
2012-09-18 12:15:00,91.49,91.58,91.48,91.52,13800.0,63.2616,63.3238,63.2547,63.2823,13800.0
2012-09-18 12:20:00,91.5,91.54,91.5,91.54,5700.0,63.2685,63.2962,63.2685,63.2962,5700.0
2012-09-18 12:25:00,91.52,91.54,91.51,91.51,4300.0,63.2823,63.2962,63.2754,63.2754,4300.0
2012-09-18 12:30:00,91.53,91.57,91.53,91.54,5100.0,63.2892,63.3169,63.2892,63.2962,5100.0
2012-09-18 12:35:00,91.54,91.56,91.53,91.56,5700.0,63.2962,63.31,63.2892,63.31,5700.0
2012-09-18 12:40:00,91.57,91.62,91.57,91.62,3500.0,63.3169,63.3515,63.3169,63.3515,3500.0
2012-09-18 12:45:00,91.62,91.62,91.58,91.58,5900.0,63.3515,63.3515,63.3238,63.3238,5900.0
2012-09-18 12:50:00,91.58,91.62,91.58,91.61,5500.0,63.3238,63.3515,63.3238,63.3446,5500.0
2012-09-18 12:55:00,91.61,91.65,91.61,91.62,4500.0,63.3446,63.3722,63.3446,63.3515,4500.0
2012-09-18 13:00:00,91.62,91.63,91.61,91.62,4100.0,63.3515,63.3584,63.3446,63.3515,4100.0
2012-09-18 13:05:00,91.61,91.61,91.54,91.58,9300.0,63.3446,63.3446,63.2962,63.3238,9300.0
2012-09-18 13:10:00,91.58,91.6,91.56,91.59,12200.0,63.3238,63.3376,63.31,63.3307,12200.0
2012-09-18 13:15:00,91.6,91.64,91.59,91.61,7000.0,63.3376,63.3653,63.3307,63.3446,7000.0
2012-09-18 13:20:00,91.61,91.62,91.57,91.6,4200.0,63.3446,63.3515,63.3169,63.3376,4200.0
2012-09-18 13:25:00,91.58,91.62,91.57,91.57,6800.0,63.3238,63.3515,63.3169,63.3169,6800.0
2012-09-18 13:30:00,91.59,91.59,91.53,91.58,8100.0,63.3307,63.3307,63.2892,63.3238,8100.0
2012-09-18 13:35:00,91.58,91.62,91.56,91.6,4000.0,63.3238,63.3515,63.31,63.3376,4000.0
2012-09-18 13:40:00,91.61,91.61,91.57,91.59,5300.0,63.3446,63.3446,63.3169,63.3307,5300.0
2012-09-18 13:45:00,91.6,91.61,91.59,91.61,6100.0,63.3376,63.3446,63.3307,63.3446,6100.0
2012-09-18 13:50:00,91.6,91.6,91.52,91.52,18400.0,63.3376,63.3376,63.2823,63.2823,18400.0
2012-09-18 13:55:00,91.53,91.58,91.5,91.58,23000.0,63.2892,63.3238,63.2685,63.3238,23000.0
2012-09-18 14:00:00,91.57,91.68,91.56,91.56,12900.0,63.3169,63.393,63.31,63.31,12900.0
2012-09-18 14:05:00,91.55,91.6,91.54,91.58,4600.0,63.3031,63.3376,63.2962,63.3238,4600.0
2012-09-18 14:10:00,91.59,91.59,91.53,91.57,7600.0,63.3307,63.3307,63.2892,63.3169,7600.0
2012-09-18 14:15:00,91.57,91.61,91.57,91.57,10300.0,63.3169,63.3446,63.3169,63.3169,10300.0
2012-09-18 14:20:00,91.57,91.58,91.53,91.56,8200.0,63.3169,63.3238,63.2892,63.31,8200.0
2012-09-18 14:25:00,91.56,91.6,91.56,91.57,6000.0,63.31,63.3376,63.31,63.3169,6000.0
2012-09-18 14:30:00,91.57,91.62,91.56,91.62,6100.0,63.3169,63.3515,63.31,63.3515,6100.0
2012-09-18 14:35:00,91.6,91.62,91.56,91.6,10300.0,63.3376,63.3515,63.31,63.3376,10300.0
2012-09-18 14:40:00,91.6,91.65,91.6,91.62,4300.0,63.3376,63.3722,63.3376,63.3515,4300.0
2012-09-18 14:45:00,91.62,91.68,91.61,91.66,11000.0,63.3515,63.393,63.3446,63.3791,11000.0
2012-09-18 14:50:00,91.66,91.66,91.63,91.64,6900.0,63.3791,63.3791,63.3584,63.3653,6900.0
2012-09-18 14:55:00,91.63,91.68,91.63,91.64,6000.0,63.3584,63.393,63.3584,63.3653,6000.0
2012-09-18 15:00:00,91.64,91.65,91.62,91.63,16900.0,63.3653,63.3722,63.3515,63.3584,16900.0
2012-09-18 15:05:00,91.64,91.67,91.64,91.64,10900.0,63.3653,63.386,63.3653,63.3653,10900.0
2012-09-18 15:10:00,91.64,91.7,91.63,91.69,9900.0,63.3653,63.4068,63.3584,63.3999,9900.0
2012-09-18 15:15:00,91.7,91.7,91.62,91.63,7300.0,63.4068,63.4068,63.3515,63.3584,7300.0
2012-09-18 15:20:00,91.62,91.67,91.62,91.65,10100.0,63.3515,63.386,63.3515,63.3722,10100.0
2012-09-18 15:25:00,91.65,91.68,91.64,91.68,11900.0,63.3722,63.393,63.3653,63.393,11900.0
2012-09-18 15:30:00,91.67,91.72,91.67,91.7,30300.0,63.386,63.4206,63.386,63.4068,30300.0
2012-09-18 15:35:00,91.7,91.7,91.63,91.65,18100.0,63.4068,63.4068,63.3584,63.3722,18100.0
2012-09-18 15:40:00,91.65,91.65,91.55,91.55,23000.0,63.3722,63.3722,63.3031,63.3031,23000.0
2012-09-18 15:45:00,91.56,91.67,91.55,91.66,26500.0,63.31,63.386,63.3031,63.3791,26500.0
2012-09-18 15:50:00,91.66,91.73,91.66,91.73,34900.0,63.3791,63.4275,63.3791,63.4275,34900.0
2012-09-18 15:55:00,91.72,91.77,91.67,91.77,104400.0,63.4206,63.4552,63.386,63.4552,104400.0
2012-09-19 09:30:00,91.72,91.93,91.72,91.92,36500.0,63.4206,63.5658,63.4206,63.5589,36500.0
2012-09-19 09:35:00,91.9,91.9,91.75,91.75,14800.0,63.5451,63.5451,63.4414,63.4414,14800.0
2012-09-19 09:40:00,91.74,91.79,91.74,91.77,2500.0,63.4344,63.469,63.4344,63.4552,2500.0
2012-09-19 09:45:00,91.75,91.82,91.69,91.69,49800.0,63.4414,63.4898,63.3999,63.3999,49800.0
2012-09-19 09:50:00,91.7,91.7,91.57,91.6,18400.0,63.4068,63.4068,63.3169,63.3376,18400.0
2012-09-19 09:55:00,91.59,91.64,91.56,91.64,6200.0,63.3307,63.3653,63.31,63.3653,6200.0
2012-09-19 10:00:00,91.65,91.93,91.62,91.93,8200.0,63.3722,63.5658,63.3515,63.5658,8200.0
2012-09-19 10:05:00,91.91,91.91,91.74,91.81,9000.0,63.552,63.552,63.4344,63.4829,9000.0
2012-09-19 10:10:00,91.81,91.84,91.75,91.79,13900.0,63.4829,63.5036,63.4414,63.469,13900.0
2012-09-19 10:15:00,91.79,91.79,91.75,91.77,12100.0,63.469,63.469,63.4414,63.4552,12100.0
2012-09-19 10:20:00,91.76,91.79,91.72,91.74,8100.0,63.4483,63.469,63.4206,63.4344,8100.0
2012-09-19 10:25:00,91.76,91.78,91.75,91.76,7300.0,63.4483,63.4621,63.4414,63.4483,7300.0
2012-09-19 10:30:00,91.76,91.78,91.74,91.77,8800.0,63.4483,63.4621,63.4344,63.4552,8800.0
2012-09-19 10:35:00,91.76,91.81,91.75,91.79,15300.0,63.4483,63.4829,63.4414,63.469,15300.0
2012-09-19 10:40:00,91.79,91.81,91.72,91.77,11600.0,63.469,63.4829,63.4206,63.4552,11600.0
2012-09-19 10:45:00,91.77,91.78,91.7,91.73,24200.0,63.4552,63.4621,63.4068,63.4275,24200.0
2012-09-19 10:50:00,91.73,91.74,91.67,91.69,5600.0,63.4275,63.4344,63.386,63.3999,5600.0
2012-09-19 10:55:00,91.69,91.73,91.68,91.69,3900.0,63.3999,63.4275,63.393,63.3999,3900.0
2012-09-19 11:00:00,91.7,91.73,91.66,91.72,12000.0,63.4068,63.4275,63.3791,63.4206,12000.0
2012-09-19 11:05:00,91.74,91.75,91.64,91.67,20400.0,63.4344,63.4414,63.3653,63.386,20400.0
2012-09-19 11:10:00,91.66,91.67,91.64,91.65,7900.0,63.3791,63.386,63.3653,63.3722,7900.0
2012-09-19 11:15:00,91.66,91.68,91.64,91.65,15000.0,63.3791,63.393,63.3653,63.3722,15000.0
2012-09-19 11:20:00,91.65,91.69,91.64,91.64,31100.0,63.3722,63.3999,63.3653,63.3653,31100.0
2012-09-19 11:25:00,91.64,91.67,91.64,91.66,5000.0,63.3653,63.386,63.3653,63.3791,5000.0
2012-09-19 11:30:00,91.66,91.71,91.66,91.7,4600.0,63.3791,63.4137,63.3791,63.4068,4600.0
2012-09-19 11:35:00,91.71,91.79,91.71,91.79,4900.0,63.4137,63.469,63.4137,63.469,4900.0
2012-09-19 11:40:00,91.78,91.86,91.77,91.83,5600.0,63.4621,63.5174,63.4552,63.4967,5600.0
2012-09-19 11:45:00,91.83,91.84,91.81,91.83,8100.0,63.4967,63.5036,63.4829,63.4967,8100.0
2012-09-19 11:50:00,91.83,91.83,91.78,91.8,15600.0,63.4967,63.4967,63.4621,63.4759,15600.0
2012-09-19 11:55:00,91.8,91.81,91.78,91.79,10500.0,63.4759,63.4829,63.4621,63.469,10500.0
2012-09-19 12:00:00,91.77,91.82,91.77,91.8,17000.0,63.4552,63.4898,63.4552,63.4759,17000.0
2012-09-19 12:05:00,91.81,91.82,91.8,91.8,14100.0,63.4829,63.4898,63.4759,63.4759,14100.0
2012-09-19 12:10:00,91.81,91.82,91.8,91.8,9400.0,63.4829,63.4898,63.4759,63.4759,9400.0
2012-09-19 12:15:00,91.8,91.82,91.8,91.82,6700.0,63.4759,63.4898,63.4759,63.4898,6700.0
2012-09-19 12:20:00,91.82,91.86,91.82,91.85,5500.0,63.4898,63.5174,63.4898,63.5105,5500.0
2012-09-19 12:25:00,91.85,91.91,91.82,91.91,5800.0,63.5105,63.552,63.4898,63.552,5800.0
2012-09-19 12:30:00,91.91,91.96,91.9,91.93,10700.0,63.552,63.5866,63.5451,63.5658,10700.0
2012-09-19 12:35:00,91.93,92.0,91.91,91.98,10400.0,63.5658,63.6142,63.552,63.6004,10400.0
2012-09-19 12:40:00,91.97,91.99,91.97,91.99,4600.0,63.5935,63.6073,63.5935,63.6073,4600.0
2012-09-19 12:45:00,91.98,91.98,91.97,91.97,2700.0,63.6004,63.6004,63.5935,63.5935,2700.0
2012-09-19 12:50:00,91.97,91.99,91.95,91.98,8800.0,63.5935,63.6073,63.5797,63.6004,8800.0
2012-09-19 12:55:00,91.97,92.08,91.97,92.05,29500.0,63.5935,63.6695,63.5935,63.6488,29500.0
2012-09-19 13:00:00,92.05,92.08,92.05,92.06,4100.0,63.6488,63.6695,63.6488,63.6557,4100.0
2012-09-19 13:05:00,92.05,92.07,92.03,92.05,6300.0,63.6488,63.6626,63.635,63.6488,6300.0
2012-09-19 13:10:00,92.05,92.08,92.05,92.07,11200.0,63.6488,63.6695,63.6488,63.6626,11200.0
2012-09-19 13:15:00,92.07,92.07,92.01,92.01,6000.0,63.6626,63.6626,63.6211,63.6211,6000.0
2012-09-19 13:20:00,92.01,92.02,91.99,92.0,7300.0,63.6211,63.6281,63.6073,63.6142,7300.0
2012-09-19 13:25:00,92.01,92.03,91.99,92.01,14600.0,63.6211,63.635,63.6073,63.6211,14600.0
2012-09-19 13:30:00,92.02,92.09,92.02,92.08,12300.0,63.6281,63.6765,63.6281,63.6695,12300.0
2012-09-19 13:35:00,92.08,92.08,92.01,92.01,8600.0,63.6695,63.6695,63.6211,63.6211,8600.0
2012-09-19 13:40:00,92.01,92.04,92.0,92.01,10400.0,63.6211,63.6419,63.6142,63.6211,10400.0
2012-09-19 13:45:00,92.02,92.03,92.0,92.0,6700.0,63.6281,63.635,63.6142,63.6142,6700.0
2012-09-19 13:50:00,92.02,92.03,92.01,92.02,5200.0,63.6281,63.635,63.6211,63.6281,5200.0
2012-09-19 13:55:00,92.03,92.03,92.01,92.03,3900.0,63.635,63.635,63.6211,63.635,3900.0
2012-09-19 14:00:00,92.03,92.07,92.03,92.07,8500.0,63.635,63.6626,63.635,63.6626,8500.0
2012-09-19 14:05:00,92.07,92.11,92.05,92.11,7600.0,63.6626,63.6903,63.6488,63.6903,7600.0
2012-09-19 14:10:00,92.11,92.11,92.07,92.09,6100.0,63.6903,63.6903,63.6626,63.6765,6100.0
2012-09-19 14:15:00,92.09,92.14,92.08,92.14,9100.0,63.6765,63.711,63.6695,63.711,9100.0
2012-09-19 14:20:00,92.16,92.19,92.15,92.19,8900.0,63.7249,63.7456,63.7179,63.7456,8900.0
2012-09-19 14:25:00,92.19,92.23,92.16,92.17,7300.0,63.7456,63.7733,63.7249,63.7318,7300.0
2012-09-19 14:30:00,92.18,92.2,92.14,92.18,7900.0,63.7387,63.7525,63.711,63.7387,7900.0
2012-09-19 14:35:00,92.17,92.19,92.13,92.17,7600.0,63.7318,63.7456,63.7041,63.7318,7600.0
2012-09-19 14:40:00,92.17,92.22,92.15,92.21,11300.0,63.7318,63.7663,63.7179,63.7594,11300.0
2012-09-19 14:45:00,92.21,92.21,92.14,92.18,13000.0,63.7594,63.7594,63.711,63.7387,13000.0
2012-09-19 14:50:00,92.17,92.17,92.12,92.12,14400.0,63.7318,63.7318,63.6972,63.6972,14400.0
2012-09-19 14:55:00,92.12,92.21,92.12,92.21,12000.0,63.6972,63.7594,63.6972,63.7594,12000.0
2012-09-19 15:00:00,92.2,92.2,92.1,92.1,11900.0,63.7525,63.7525,63.6834,63.6834,11900.0
2012-09-19 15:05:00,92.11,92.17,92.11,92.14,14100.0,63.6903,63.7318,63.6903,63.711,14100.0
2012-09-19 15:10:00,92.15,92.22,92.13,92.17,17400.0,63.7179,63.7663,63.7041,63.7318,17400.0
2012-09-19 15:15:00,92.16,92.18,92.14,92.16,13800.0,63.7249,63.7387,63.711,63.7249,13800.0
2012-09-19 15:20:00,92.16,92.21,92.14,92.18,12900.0,63.7249,63.7594,63.711,63.7387,12900.0
2012-09-19 15:25:00,92.19,92.24,92.17,92.22,14100.0,63.7456,63.7802,63.7318,63.7663,14100.0
2012-09-19 15:30:00,92.22,92.24,92.14,92.18,22800.0,63.7663,63.7802,63.711,63.7387,22800.0
2012-09-19 15:35:00,92.18,92.28,92.16,92.28,20100.0,63.7387,63.8078,63.7249,63.8078,20100.0
2012-09-19 15:40:00,92.29,92.35,92.25,92.32,35600.0,63.8148,63.8562,63.7871,63.8355,35600.0
2012-09-19 15:45:00,92.32,92.35,92.19,92.24,36500.0,63.8355,63.8562,63.7456,63.7802,36500.0
2012-09-19 15:50:00,92.24,92.26,92.17,92.17,27900.0,63.7802,63.794,63.7318,63.7318,27900.0
2012-09-19 15:55:00,92.19,92.24,92.13,92.24,72800.0,63.7456,63.7802,63.7041,63.7802,72800.0
2012-09-20 09:30:00,91.73,91.75,91.42,91.59,50800.0,63.4275,63.4414,63.2132,63.3307,50800.0
2012-09-20 09:35:00,91.58,91.76,91.58,91.74,19600.0,63.3238,63.4483,63.3238,63.4344,19600.0
2012-09-20 09:40:00,91.77,91.89,91.71,91.71,18400.0,63.4552,63.5382,63.4137,63.4137,18400.0
2012-09-20 09:45:00,91.72,91.85,91.7,91.76,20900.0,63.4206,63.5105,63.4068,63.4483,20900.0
2012-09-20 09:50:00,91.72,91.76,91.68,91.75,19400.0,63.4206,63.4483,63.393,63.4414,19400.0
2012-09-20 09:55:00,91.77,91.77,91.65,91.69,11500.0,63.4552,63.4552,63.3722,63.3999,11500.0
2012-09-20 10:00:00,91.71,91.79,91.66,91.76,14700.0,63.4137,63.469,63.3791,63.4483,14700.0
2012-09-20 10:05:00,91.74,91.77,91.66,91.69,12700.0,63.4344,63.4552,63.3791,63.3999,12700.0
2012-09-20 10:10:00,91.69,91.76,91.65,91.66,15300.0,63.3999,63.4483,63.3722,63.3791,15300.0
2012-09-20 10:15:00,91.67,91.67,91.55,91.55,18500.0,63.386,63.386,63.3031,63.3031,18500.0
2012-09-20 10:20:00,91.55,91.57,91.52,91.54,12100.0,63.3031,63.3169,63.2823,63.2962,12100.0
2012-09-20 10:25:00,91.54,91.57,91.44,91.45,25900.0,63.2962,63.3169,63.227,63.2339,25900.0
2012-09-20 10:30:00,91.45,91.61,91.44,91.57,52600.0,63.2339,63.3446,63.227,63.3169,52600.0
2012-09-20 10:35:00,91.59,91.59,91.47,91.56,20400.0,63.3307,63.3307,63.2478,63.31,20400.0
2012-09-20 10:40:00,91.57,91.57,91.36,91.39,50500.0,63.3169,63.3169,63.1717,63.1924,50500.0
2012-09-20 10:45:00,91.39,91.45,91.35,91.36,19100.0,63.1924,63.2339,63.1648,63.1717,19100.0
2012-09-20 10:50:00,91.35,91.48,91.31,91.44,11700.0,63.1648,63.2547,63.1371,63.227,11700.0
2012-09-20 10:55:00,91.43,91.51,91.43,91.48,4700.0,63.2201,63.2754,63.2201,63.2547,4700.0
2012-09-20 11:00:00,91.49,91.56,91.44,91.44,12800.0,63.2616,63.31,63.227,63.227,12800.0
2012-09-20 11:05:00,91.44,91.49,91.39,91.4,22000.0,63.227,63.2616,63.1924,63.1994,22000.0
2012-09-20 11:10:00,91.41,91.42,91.39,91.39,10400.0,63.2063,63.2132,63.1924,63.1924,10400.0
2012-09-20 11:15:00,91.38,91.4,91.31,91.32,12200.0,63.1855,63.1994,63.1371,63.144,12200.0
2012-09-20 11:20:00,91.32,91.38,91.32,91.37,8000.0,63.144,63.1855,63.144,63.1786,8000.0
2012-09-20 11:25:00,91.37,91.42,91.29,91.33,20500.0,63.1786,63.2132,63.1233,63.151,20500.0
2012-09-20 11:30:00,91.35,91.4,91.33,91.34,14600.0,63.1648,63.1994,63.151,63.1579,14600.0
2012-09-20 11:35:00,91.33,91.41,91.32,91.41,14200.0,63.151,63.2063,63.144,63.2063,14200.0
2012-09-20 11:40:00,91.39,91.4,91.28,91.36,77900.0,63.1924,63.1994,63.1164,63.1717,77900.0
2012-09-20 11:45:00,91.36,91.37,91.29,91.29,10700.0,63.1717,63.1786,63.1233,63.1233,10700.0
2012-09-20 11:50:00,91.28,91.34,91.28,91.34,7400.0,63.1164,63.1579,63.1164,63.1579,7400.0
2012-09-20 11:55:00,91.34,91.41,91.34,91.35,10500.0,63.1579,63.2063,63.1579,63.1648,10500.0
2012-09-20 12:00:00,91.35,91.45,91.35,91.41,61700.0,63.1648,63.2339,63.1648,63.2063,61700.0
2012-09-20 12:05:00,91.41,91.44,91.35,91.36,67600.0,63.2063,63.227,63.1648,63.1717,67600.0
2012-09-20 12:10:00,91.35,91.42,91.34,91.42,9100.0,63.1648,63.2132,63.1579,63.2132,9100.0
2012-09-20 12:15:00,91.43,91.45,91.4,91.43,5900.0,63.2201,63.2339,63.1994,63.2201,5900.0
2012-09-20 12:20:00,91.44,91.46,91.41,91.44,5800.0,63.227,63.2408,63.2063,63.227,5800.0
2012-09-20 12:25:00,91.46,91.46,91.36,91.4,16200.0,63.2408,63.2408,63.1717,63.1994,16200.0
2012-09-20 12:30:00,91.4,91.41,91.36,91.38,9700.0,63.1994,63.2063,63.1717,63.1855,9700.0
2012-09-20 12:35:00,91.37,91.38,91.3,91.33,11300.0,63.1786,63.1855,63.1302,63.151,11300.0
2012-09-20 12:40:00,91.34,91.34,91.26,91.26,8300.0,63.1579,63.1579,63.1025,63.1025,8300.0
2012-09-20 12:45:00,91.27,91.28,91.14,91.14,13600.0,63.1095,63.1164,63.0196,63.0196,13600.0
2012-09-20 12:50:00,91.16,91.23,91.14,91.17,7600.0,63.0334,63.0818,63.0196,63.0403,7600.0
2012-09-20 12:55:00,91.16,91.25,91.12,91.25,10300.0,63.0334,63.0956,63.0057,63.0956,10300.0
2012-09-20 13:00:00,91.24,91.26,91.18,91.2,10500.0,63.0887,63.1025,63.0472,63.0611,10500.0
2012-09-20 13:05:00,91.2,91.2,91.15,91.18,16000.0,63.0611,63.0611,63.0265,63.0472,16000.0
2012-09-20 13:10:00,91.18,91.22,91.18,91.22,7200.0,63.0472,63.0749,63.0472,63.0749,7200.0
2012-09-20 13:15:00,91.23,91.23,91.18,91.21,9000.0,63.0818,63.0818,63.0472,63.068,9000.0
2012-09-20 13:20:00,91.2,91.24,91.19,91.22,7100.0,63.0611,63.0887,63.0541,63.0749,7100.0
2012-09-20 13:25:00,91.21,91.23,91.2,91.22,3800.0,63.068,63.0818,63.0611,63.0749,3800.0
2012-09-20 13:30:00,91.23,91.29,91.22,91.29,12000.0,63.0818,63.1233,63.0749,63.1233,12000.0
2012-09-20 13:35:00,91.29,91.36,91.29,91.32,17100.0,63.1233,63.1717,63.1233,63.144,17100.0
2012-09-20 13:40:00,91.33,91.36,91.3,91.36,17100.0,63.151,63.1717,63.1302,63.1717,17100.0
2012-09-20 13:45:00,91.34,91.36,91.32,91.33,6600.0,63.1579,63.1717,63.144,63.151,6600.0
2012-09-20 13:50:00,91.32,91.34,91.31,91.33,4500.0,63.144,63.1579,63.1371,63.151,4500.0
2012-09-20 13:55:00,91.32,91.32,91.25,91.29,12300.0,63.144,63.144,63.0956,63.1233,12300.0
2012-09-20 14:00:00,91.28,91.31,91.26,91.28,5800.0,63.1164,63.1371,63.1025,63.1164,5800.0
2012-09-20 14:05:00,91.29,91.35,91.28,91.33,10000.0,63.1233,63.1648,63.1164,63.151,10000.0
2012-09-20 14:10:00,91.34,91.4,91.34,91.37,15900.0,63.1579,63.1994,63.1579,63.1786,15900.0
2012-09-20 14:15:00,91.37,91.39,91.32,91.32,6300.0,63.1786,63.1924,63.144,63.144,6300.0
2012-09-20 14:20:00,91.32,91.33,91.27,91.33,15000.0,63.144,63.151,63.1095,63.151,15000.0
2012-09-20 14:25:00,91.32,91.42,91.32,91.34,16600.0,63.144,63.2132,63.144,63.1579,16600.0
2012-09-20 14:30:00,91.33,91.39,91.3,91.38,14400.0,63.151,63.1924,63.1302,63.1855,14400.0
2012-09-20 14:35:00,91.37,91.37,91.3,91.3,12200.0,63.1786,63.1786,63.1302,63.1302,12200.0
2012-09-20 14:40:00,91.31,91.33,91.25,91.25,9200.0,63.1371,63.151,63.0956,63.0956,9200.0
2012-09-20 14:45:00,91.25,91.3,91.24,91.25,7700.0,63.0956,63.1302,63.0887,63.0956,7700.0
2012-09-20 14:50:00,91.25,91.34,91.22,91.33,9500.0,63.0956,63.1579,63.0749,63.151,9500.0
2012-09-20 14:55:00,91.33,91.37,91.3,91.34,7400.0,63.151,63.1786,63.1302,63.1579,7400.0
2012-09-20 15:00:00,91.35,91.36,91.34,91.35,6900.0,63.1648,63.1717,63.1579,63.1648,6900.0
2012-09-20 15:05:00,91.35,91.38,91.35,91.37,10100.0,63.1648,63.1855,63.1648,63.1786,10100.0
2012-09-20 15:10:00,91.36,91.37,91.3,91.35,11400.0,63.1717,63.1786,63.1302,63.1648,11400.0
2012-09-20 15:15:00,91.34,91.38,91.31,91.35,11400.0,63.1579,63.1855,63.1371,63.1648,11400.0
2012-09-20 15:20:00,91.35,91.41,91.32,91.34,20300.0,63.1648,63.2063,63.144,63.1579,20300.0
2012-09-20 15:25:00,91.34,91.4,91.33,91.38,17600.0,63.1579,63.1994,63.151,63.1855,17600.0
2012-09-20 15:30:00,91.38,91.39,91.34,91.34,14700.0,63.1855,63.1924,63.1579,63.1579,14700.0
2012-09-20 15:35:00,91.34,91.37,91.2,91.25,32700.0,63.1579,63.1786,63.0611,63.0956,32700.0
2012-09-20 15:40:00,91.26,91.29,91.22,91.23,24500.0,63.1025,63.1233,63.0749,63.0818,24500.0
2012-09-20 15:45:00,91.23,91.23,91.16,91.16,19000.0,63.0818,63.0818,63.0334,63.0334,19000.0
2012-09-20 15:50:00,91.16,91.24,91.16,91.23,29000.0,63.0334,63.0887,63.0334,63.0818,29000.0
2012-09-20 15:55:00,91.22,91.33,91.18,91.18,149200.0,63.0749,63.151,63.0472,63.0472,149200.0
2012-09-21 09:30:00,91.35,91.35,91.05,91.22,310700.0,63.1648,63.1648,62.9573,63.0749,310700.0
2012-09-21 09:35:00,91.21,91.34,91.17,91.29,39500.0,63.068,63.1579,63.0403,63.1233,39500.0
2012-09-21 09:40:00,91.26,91.36,91.25,91.33,18900.0,63.1025,63.1717,63.0956,63.151,18900.0
2012-09-21 09:45:00,91.35,91.36,91.32,91.34,15500.0,63.1648,63.1717,63.144,63.1579,15500.0
2012-09-21 09:50:00,91.35,91.35,91.19,91.33,27500.0,63.1648,63.1648,63.0541,63.151,27500.0
2012-09-21 09:55:00,91.34,91.37,91.31,91.35,28100.0,63.1579,63.1786,63.1371,63.1648,28100.0
2012-09-21 10:00:00,91.35,91.35,91.29,91.31,32600.0,63.1648,63.1648,63.1233,63.1371,32600.0
2012-09-21 10:05:00,91.3,91.36,91.3,91.33,25000.0,63.1302,63.1717,63.1302,63.151,25000.0
2012-09-21 10:10:00,91.33,91.34,91.31,91.33,23900.0,63.151,63.1579,63.1371,63.151,23900.0
2012-09-21 10:15:00,91.32,91.35,91.31,91.34,19900.0,63.144,63.1648,63.1371,63.1579,19900.0
2012-09-21 10:20:00,91.34,91.36,91.29,91.31,25400.0,63.1579,63.1717,63.1233,63.1371,25400.0
2012-09-21 10:25:00,91.32,91.33,91.29,91.3,24200.0,63.144,63.151,63.1233,63.1302,24200.0
2012-09-21 10:30:00,91.3,91.33,91.29,91.32,19200.0,63.1302,63.151,63.1233,63.144,19200.0
2012-09-21 10:35:00,91.32,91.34,91.31,91.33,13100.0,63.144,63.1579,63.1371,63.151,13100.0
2012-09-21 10:40:00,91.33,91.34,91.29,91.34,15300.0,63.151,63.1579,63.1233,63.1579,15300.0
2012-09-21 10:45:00,91.34,91.34,91.3,91.3,18300.0,63.1579,63.1579,63.1302,63.1302,18300.0
2012-09-21 10:50:00,91.3,91.31,91.24,91.24,29200.0,63.1302,63.1371,63.0887,63.0887,29200.0
2012-09-21 10:55:00,91.24,91.3,91.24,91.27,12500.0,63.0887,63.1302,63.0887,63.1095,12500.0
2012-09-21 11:00:00,91.27,91.36,91.27,91.31,19600.0,63.1095,63.1717,63.1095,63.1371,19600.0
2012-09-21 11:05:00,91.3,91.33,91.27,91.27,45600.0,63.1302,63.151,63.1095,63.1095,45600.0
2012-09-21 11:10:00,91.27,91.3,91.27,91.3,10000.0,63.1095,63.1302,63.1095,63.1302,10000.0
2012-09-21 11:15:00,91.3,91.4,91.3,91.38,90800.0,63.1302,63.1994,63.1302,63.1855,90800.0
2012-09-21 11:20:00,91.37,91.45,91.37,91.45,22400.0,63.1786,63.2339,63.1786,63.2339,22400.0
2012-09-21 11:25:00,91.45,91.51,91.44,91.49,17700.0,63.2339,63.2754,63.227,63.2616,17700.0
2012-09-21 11:30:00,91.5,91.55,91.5,91.55,10300.0,63.2685,63.3031,63.2685,63.3031,10300.0
2012-09-21 11:35:00,91.54,91.62,91.51,91.62,18700.0,63.2962,63.3515,63.2754,63.3515,18700.0
2012-09-21 11:40:00,91.61,91.63,91.58,91.61,10900.0,63.3446,63.3584,63.3238,63.3446,10900.0
2012-09-21 11:45:00,91.63,91.73,91.61,91.72,8200.0,63.3584,63.4275,63.3446,63.4206,8200.0
2012-09-21 11:50:00,91.72,91.74,91.68,91.73,9700.0,63.4206,63.4344,63.393,63.4275,9700.0
2012-09-21 11:55:00,91.74,91.74,91.65,91.66,13100.0,63.4344,63.4344,63.3722,63.3791,13100.0
2012-09-21 12:00:00,91.65,91.68,91.65,91.67,9100.0,63.3722,63.393,63.3722,63.386,9100.0
2012-09-21 12:05:00,91.67,91.68,91.58,91.58,11900.0,63.386,63.393,63.3238,63.3238,11900.0
2012-09-21 12:10:00,91.58,91.62,91.58,91.6,6400.0,63.3238,63.3515,63.3238,63.3376,6400.0
2012-09-21 12:15:00,91.6,91.61,91.57,91.58,13300.0,63.3376,63.3446,63.3169,63.3238,13300.0
2012-09-21 12:20:00,91.58,91.59,91.53,91.54,16400.0,63.3238,63.3307,63.2892,63.2962,16400.0
2012-09-21 12:25:00,91.55,91.56,91.5,91.52,13300.0,63.3031,63.31,63.2685,63.2823,13300.0
2012-09-21 12:30:00,91.53,91.55,91.51,91.54,13800.0,63.2892,63.3031,63.2754,63.2962,13800.0
2012-09-21 12:35:00,91.54,91.57,91.53,91.55,9400.0,63.2962,63.3169,63.2892,63.3031,9400.0
2012-09-21 12:40:00,91.56,91.59,91.54,91.58,14400.0,63.31,63.3307,63.2962,63.3238,14400.0
2012-09-21 12:45:00,91.56,91.6,91.55,91.58,10300.0,63.31,63.3376,63.3031,63.3238,10300.0
2012-09-21 12:50:00,91.57,91.58,91.55,91.56,11900.0,63.3169,63.3238,63.3031,63.31,11900.0
2012-09-21 12:55:00,91.58,91.59,91.52,91.56,34900.0,63.3238,63.3307,63.2823,63.31,34900.0
2012-09-21 13:00:00,91.56,91.61,91.55,91.59,11500.0,63.31,63.3446,63.3031,63.3307,11500.0
2012-09-21 13:05:00,91.59,91.61,91.57,91.59,12900.0,63.3307,63.3446,63.3169,63.3307,12900.0
2012-09-21 13:10:00,91.6,91.6,91.53,91.54,15800.0,63.3376,63.3376,63.2892,63.2962,15800.0
2012-09-21 13:15:00,91.54,91.59,91.54,91.57,11600.0,63.2962,63.3307,63.2962,63.3169,11600.0
2012-09-21 13:20:00,91.57,91.62,91.56,91.6,9900.0,63.3169,63.3515,63.31,63.3376,9900.0
2012-09-21 13:25:00,91.62,91.62,91.59,91.6,8800.0,63.3515,63.3515,63.3307,63.3376,8800.0
2012-09-21 13:30:00,91.61,91.63,91.55,91.56,12500.0,63.3446,63.3584,63.3031,63.31,12500.0
2012-09-21 13:35:00,91.56,91.65,91.55,91.6,14400.0,63.31,63.3722,63.3031,63.3376,14400.0
2012-09-21 13:40:00,91.6,91.61,91.55,91.57,23200.0,63.3376,63.3446,63.3031,63.3169,23200.0
2012-09-21 13:45:00,91.57,91.58,91.52,91.52,23400.0,63.3169,63.3238,63.2823,63.2823,23400.0
2012-09-21 13:50:00,91.53,91.54,91.51,91.53,13100.0,63.2892,63.2962,63.2754,63.2892,13100.0
2012-09-21 13:55:00,91.53,91.56,91.51,91.55,11300.0,63.2892,63.31,63.2754,63.3031,11300.0
2012-09-21 14:00:00,91.57,91.6,91.56,91.59,12200.0,63.3169,63.3376,63.31,63.3307,12200.0
2012-09-21 14:05:00,91.6,91.62,91.57,91.58,25800.0,63.3376,63.3515,63.3169,63.3238,25800.0
2012-09-21 14:10:00,91.59,91.62,91.58,91.59,11500.0,63.3307,63.3515,63.3238,63.3307,11500.0
2012-09-21 14:15:00,91.59,91.59,91.54,91.58,11500.0,63.3307,63.3307,63.2962,63.3238,11500.0
2012-09-21 14:20:00,91.59,91.59,91.5,91.51,14500.0,63.3307,63.3307,63.2685,63.2754,14500.0
2012-09-21 14:25:00,91.51,91.58,91.5,91.56,7600.0,63.2754,63.3238,63.2685,63.31,7600.0
2012-09-21 14:30:00,91.56,91.59,91.54,91.58,13700.0,63.31,63.3307,63.2962,63.3238,13700.0
2012-09-21 14:35:00,91.59,91.59,91.54,91.55,14900.0,63.3307,63.3307,63.2962,63.3031,14900.0
2012-09-21 14:40:00,91.55,91.6,91.53,91.55,17500.0,63.3031,63.3376,63.2892,63.3031,17500.0
2012-09-21 14:45:00,91.54,91.57,91.51,91.54,11500.0,63.2962,63.3169,63.2754,63.2962,11500.0
2012-09-21 14:50:00,91.54,91.54,91.47,91.51,12400.0,63.2962,63.2962,63.2478,63.2754,12400.0
2012-09-21 14:55:00,91.52,91.55,91.51,91.55,12600.0,63.2823,63.3031,63.2754,63.3031,12600.0
2012-09-21 15:00:00,91.54,91.56,91.49,91.55,17700.0,63.2962,63.31,63.2616,63.3031,17700.0
2012-09-21 15:05:00,91.55,91.56,91.53,91.54,14000.0,63.3031,63.31,63.2892,63.2962,14000.0
2012-09-21 15:10:00,91.54,91.54,91.47,91.5,19300.0,63.2962,63.2962,63.2478,63.2685,19300.0
2012-09-21 15:15:00,91.51,91.54,91.44,91.54,32300.0,63.2754,63.2962,63.227,63.2962,32300.0
2012-09-21 15:20:00,91.54,91.54,91.46,91.54,41000.0,63.2962,63.2962,63.2408,63.2962,41000.0
2012-09-21 15:25:00,91.53,91.55,91.48,91.52,20200.0,63.2892,63.3031,63.2547,63.2823,20200.0
2012-09-21 15:30:00,91.52,91.6,91.51,91.59,33200.0,63.2823,63.3376,63.2754,63.3307,33200.0
2012-09-21 15:35:00,91.59,91.61,91.5,91.51,37600.0,63.3307,63.3446,63.2685,63.2754,37600.0
2012-09-21 15:40:00,91.51,91.59,91.49,91.52,46200.0,63.2754,63.3307,63.2616,63.2823,46200.0
2012-09-21 15:45:00,91.52,91.53,91.44,91.51,68200.0,63.2823,63.2892,63.227,63.2754,68200.0
2012-09-21 15:50:00,91.51,91.57,91.48,91.48,57200.0,63.2754,63.3169,63.2547,63.2547,57200.0
2012-09-21 15:55:00,91.49,91.49,91.32,91.32,237200.0,63.2616,63.2616,63.144,63.144,237200.0
2012-09-24 09:30:00,91.35,91.49,91.07,91.17,57700.0,63.1648,63.2616,62.9712,63.0403,57700.0
2012-09-24 09:35:00,91.17,91.3,91.07,91.26,8600.0,63.0403,63.1302,62.9712,63.1025,8600.0
2012-09-24 09:40:00,91.28,91.28,91.11,91.13,10000.0,63.1164,63.1164,62.9988,63.0127,10000.0
2012-09-24 09:45:00,91.11,91.11,90.62,90.65,26100.0,62.9988,62.9988,62.66,62.6808,26100.0
2012-09-24 09:50:00,90.64,90.66,90.48,90.6,40400.0,62.6738,62.6877,62.5632,62.6462,40400.0
2012-09-24 09:55:00,90.59,90.67,90.39,90.52,32100.0,62.6393,62.6946,62.501,62.5909,32100.0
2012-09-24 10:00:00,90.55,90.72,90.55,90.72,18800.0,62.6116,62.7292,62.6116,62.7292,18800.0
2012-09-24 10:05:00,90.72,90.72,90.58,90.59,19100.0,62.7292,62.7292,62.6324,62.6393,19100.0
2012-09-24 10:10:00,90.59,90.67,90.58,90.59,15900.0,62.6393,62.6946,62.6324,62.6393,15900.0
2012-09-24 10:15:00,90.6,90.67,90.48,90.53,15300.0,62.6462,62.6946,62.5632,62.5978,15300.0
2012-09-24 10:20:00,90.55,90.56,90.47,90.49,17000.0,62.6116,62.6185,62.5563,62.5701,17000.0
2012-09-24 10:25:00,90.49,90.67,90.46,90.65,15700.0,62.5701,62.6946,62.5494,62.6808,15700.0
2012-09-24 10:30:00,90.65,90.82,90.65,90.81,15300.0,62.6808,62.7983,62.6808,62.7914,15300.0
2012-09-24 10:35:00,90.81,90.81,90.77,90.78,12400.0,62.7914,62.7914,62.7637,62.7706,12400.0
2012-09-24 10:40:00,90.77,90.78,90.69,90.71,10300.0,62.7637,62.7706,62.7084,62.7222,10300.0
2012-09-24 10:45:00,90.71,90.75,90.62,90.65,12300.0,62.7222,62.7499,62.66,62.6808,12300.0
2012-09-24 10:50:00,90.66,90.68,90.6,90.67,7400.0,62.6877,62.7015,62.6462,62.6946,7400.0
2012-09-24 10:55:00,90.68,90.81,90.66,90.66,10300.0,62.7015,62.7914,62.6877,62.6877,10300.0
2012-09-24 11:00:00,90.63,90.68,90.6,90.63,13100.0,62.6669,62.7015,62.6462,62.6669,13100.0
2012-09-24 11:05:00,90.62,90.7,90.58,90.69,14400.0,62.66,62.7153,62.6324,62.7084,14400.0
2012-09-24 11:10:00,90.68,90.68,90.58,90.59,15100.0,62.7015,62.7015,62.6324,62.6393,15100.0
2012-09-24 11:15:00,90.59,90.63,90.55,90.55,12000.0,62.6393,62.6669,62.6116,62.6116,12000.0
2012-09-24 11:20:00,90.55,90.56,90.51,90.52,12600.0,62.6116,62.6185,62.584,62.5909,12600.0
2012-09-24 11:25:00,90.52,90.58,90.48,90.55,13700.0,62.5909,62.6324,62.5632,62.6116,13700.0
2012-09-24 11:30:00,90.54,90.58,90.51,90.55,9900.0,62.6047,62.6324,62.584,62.6116,9900.0
2012-09-24 11:35:00,90.55,90.62,90.55,90.59,10300.0,62.6116,62.66,62.6116,62.6393,10300.0
2012-09-24 11:40:00,90.59,90.7,90.57,90.7,9900.0,62.6393,62.7153,62.6254,62.7153,9900.0
2012-09-24 11:45:00,90.7,90.71,90.7,90.71,5100.0,62.7153,62.7222,62.7153,62.7222,5100.0
2012-09-24 11:50:00,90.71,90.73,90.71,90.73,4800.0,62.7222,62.7361,62.7222,62.7361,4800.0
2012-09-24 11:55:00,90.72,90.73,90.69,90.71,10100.0,62.7292,62.7361,62.7084,62.7222,10100.0
2012-09-24 12:00:00,90.7,90.71,90.69,90.7,6300.0,62.7153,62.7222,62.7084,62.7153,6300.0
2012-09-24 12:05:00,90.7,90.7,90.64,90.64,13000.0,62.7153,62.7153,62.6738,62.6738,13000.0
2012-09-24 12:10:00,90.63,90.67,90.58,90.59,14800.0,62.6669,62.6946,62.6324,62.6393,14800.0
2012-09-24 12:15:00,90.59,90.6,90.5,90.53,15700.0,62.6393,62.6462,62.577,62.5978,15700.0
2012-09-24 12:20:00,90.53,90.56,90.47,90.5,21100.0,62.5978,62.6185,62.5563,62.577,21100.0
2012-09-24 12:25:00,90.51,90.53,90.47,90.49,11200.0,62.584,62.5978,62.5563,62.5701,11200.0
2012-09-24 12:30:00,90.48,90.49,90.41,90.41,12400.0,62.5632,62.5701,62.5148,62.5148,12400.0
2012-09-24 12:35:00,90.44,90.46,90.39,90.41,12100.0,62.5356,62.5494,62.501,62.5148,12100.0
2012-09-24 12:40:00,90.41,90.47,90.4,90.46,11100.0,62.5148,62.5563,62.5079,62.5494,11100.0
2012-09-24 12:45:00,90.46,90.47,90.39,90.45,14000.0,62.5494,62.5563,62.501,62.5425,14000.0
2012-09-24 12:50:00,90.45,90.47,90.39,90.44,22600.0,62.5425,62.5563,62.501,62.5356,22600.0
2012-09-24 12:55:00,90.44,90.45,90.41,90.41,16500.0,62.5356,62.5425,62.5148,62.5148,16500.0
2012-09-24 13:00:00,90.43,90.47,90.42,90.45,12400.0,62.5286,62.5563,62.5217,62.5425,12400.0
2012-09-24 13:05:00,90.46,90.55,90.46,90.55,9500.0,62.5494,62.6116,62.5494,62.6116,9500.0
2012-09-24 13:10:00,90.56,90.59,90.55,90.56,6800.0,62.6185,62.6393,62.6116,62.6185,6800.0
2012-09-24 13:15:00,90.55,90.62,90.55,90.62,5700.0,62.6116,62.66,62.6116,62.66,5700.0
2012-09-24 13:20:00,90.63,90.65,90.62,90.64,6600.0,62.6669,62.6808,62.66,62.6738,6600.0
2012-09-24 13:25:00,90.65,90.67,90.64,90.64,3000.0,62.6808,62.6946,62.6738,62.6738,3000.0
2012-09-24 13:30:00,90.63,90.65,90.6,90.65,8000.0,62.6669,62.6808,62.6462,62.6808,8000.0
2012-09-24 13:35:00,90.65,90.66,90.65,90.65,2900.0,62.6808,62.6877,62.6808,62.6808,2900.0
2012-09-24 13:40:00,90.66,90.7,90.65,90.69,13600.0,62.6877,62.7153,62.6808,62.7084,13600.0
2012-09-24 13:45:00,90.71,90.77,90.68,90.76,7800.0,62.7222,62.7637,62.7015,62.7568,7800.0
2012-09-24 13:50:00,90.76,90.78,90.71,90.76,64900.0,62.7568,62.7706,62.7222,62.7568,64900.0
2012-09-24 13:55:00,90.76,90.78,90.75,90.77,13800.0,62.7568,62.7706,62.7499,62.7637,13800.0
2012-09-24 14:00:00,90.76,90.84,90.76,90.84,11400.0,62.7568,62.8121,62.7568,62.8121,11400.0
2012-09-24 14:05:00,90.86,90.9,90.86,90.89,7400.0,62.826,62.8536,62.826,62.8467,7400.0
2012-09-24 14:10:00,90.89,90.95,90.89,90.93,9600.0,62.8467,62.8882,62.8467,62.8744,9600.0
2012-09-24 14:15:00,90.93,90.93,90.89,90.93,8100.0,62.8744,62.8744,62.8467,62.8744,8100.0
2012-09-24 14:20:00,90.94,90.95,90.93,90.94,6800.0,62.8813,62.8882,62.8744,62.8813,6800.0
2012-09-24 14:25:00,90.94,90.98,90.94,90.97,10900.0,62.8813,62.9089,62.8813,62.902,10900.0
2012-09-24 14:30:00,90.98,91.01,90.96,91.01,11500.0,62.9089,62.9297,62.8951,62.9297,11500.0
2012-09-24 14:35:00,91.01,91.07,91.01,91.03,31000.0,62.9297,62.9712,62.9297,62.9435,31000.0
2012-09-24 14:40:00,91.03,91.07,90.99,91.07,36800.0,62.9435,62.9712,62.9159,62.9712,36800.0
2012-09-24 14:45:00,91.06,91.08,91.05,91.08,18800.0,62.9643,62.9781,62.9573,62.9781,18800.0
2012-09-24 14:50:00,91.08,91.21,91.08,91.21,19200.0,62.9781,63.068,62.9781,63.068,19200.0
2012-09-24 14:55:00,91.2,91.23,91.12,91.15,17800.0,63.0611,63.0818,63.0057,63.0265,17800.0
2012-09-24 15:00:00,91.13,91.14,91.06,91.09,13400.0,63.0127,63.0196,62.9643,62.985,13400.0
2012-09-24 15:05:00,91.06,91.09,91.05,91.09,11400.0,62.9643,62.985,62.9573,62.985,11400.0
2012-09-24 15:10:00,91.1,91.11,91.02,91.04,14000.0,62.9919,62.9988,62.9366,62.9504,14000.0
2012-09-24 15:15:00,91.05,91.08,91.0,91.07,15000.0,62.9573,62.9781,62.9228,62.9712,15000.0
2012-09-24 15:20:00,91.07,91.1,91.06,91.1,11100.0,62.9712,62.9919,62.9643,62.9919,11100.0
2012-09-24 15:25:00,91.1,91.14,91.09,91.14,10300.0,62.9919,63.0196,62.985,63.0196,10300.0
2012-09-24 15:30:00,91.14,91.14,91.11,91.11,13400.0,63.0196,63.0196,62.9988,62.9988,13400.0
2012-09-24 15:35:00,91.11,91.15,91.1,91.1,24000.0,62.9988,63.0265,62.9919,62.9919,24000.0
2012-09-24 15:40:00,91.09,91.12,91.04,91.07,30200.0,62.985,63.0057,62.9504,62.9712,30200.0
2012-09-24 15:45:00,91.05,91.06,90.97,90.99,31200.0,62.9573,62.9643,62.902,62.9159,31200.0
2012-09-24 15:50:00,90.99,91.06,90.88,91.01,48600.0,62.9159,62.9643,62.8398,62.9297,48600.0
2012-09-24 15:55:00,91.0,91.08,90.94,91.04,101100.0,62.9228,62.9781,62.8813,62.9504,101100.0
2012-09-25 09:30:00,91.2,91.39,91.08,91.1,42800.0,63.0611,63.1924,62.9781,62.9919,42800.0
2012-09-25 09:35:00,91.09,91.22,91.05,91.17,13700.0,62.985,63.0749,62.9573,63.0403,13700.0
2012-09-25 09:40:00,91.14,91.19,91.08,91.18,20300.0,63.0196,63.0541,62.9781,63.0472,20300.0
2012-09-25 09:45:00,91.19,91.22,91.15,91.22,14700.0,63.0541,63.0749,63.0265,63.0749,14700.0
2012-09-25 09:50:00,91.21,91.34,91.18,91.33,10700.0,63.068,63.1579,63.0472,63.151,10700.0
2012-09-25 09:55:00,91.33,91.34,91.23,91.3,12000.0,63.151,63.1579,63.0818,63.1302,12000.0
2012-09-25 10:00:00,91.32,91.44,91.32,91.41,16000.0,63.144,63.227,63.144,63.2063,16000.0
2012-09-25 10:05:00,91.42,91.57,91.39,91.52,10100.0,63.2132,63.3169,63.1924,63.2823,10100.0
2012-09-25 10:10:00,91.51,91.56,91.46,91.52,17100.0,63.2754,63.31,63.2408,63.2823,17100.0
2012-09-25 10:15:00,91.53,91.58,91.52,91.55,8000.0,63.2892,63.3238,63.2823,63.3031,8000.0
2012-09-25 10:20:00,91.54,91.57,91.49,91.53,25700.0,63.2962,63.3169,63.2616,63.2892,25700.0
2012-09-25 10:25:00,91.53,91.57,91.41,91.45,12100.0,63.2892,63.3169,63.2063,63.2339,12100.0
2012-09-25 10:30:00,91.45,91.47,91.38,91.4,8600.0,63.2339,63.2478,63.1855,63.1994,8600.0
2012-09-25 10:35:00,91.39,91.45,91.37,91.39,11000.0,63.1924,63.2339,63.1786,63.1924,11000.0
2012-09-25 10:40:00,91.38,91.39,91.31,91.31,9500.0,63.1855,63.1924,63.1371,63.1371,9500.0
2012-09-25 10:45:00,91.3,91.45,91.29,91.43,12600.0,63.1302,63.2339,63.1233,63.2201,12600.0
2012-09-25 10:50:00,91.43,91.44,91.4,91.4,4900.0,63.2201,63.227,63.1994,63.1994,4900.0
2012-09-25 10:55:00,91.4,91.4,91.38,91.38,6900.0,63.1994,63.1994,63.1855,63.1855,6900.0
2012-09-25 11:00:00,91.38,91.44,91.38,91.41,11100.0,63.1855,63.227,63.1855,63.2063,11100.0
2012-09-25 11:05:00,91.41,91.41,91.35,91.36,11400.0,63.2063,63.2063,63.1648,63.1717,11400.0
2012-09-25 11:10:00,91.36,91.38,91.33,91.38,12300.0,63.1717,63.1855,63.151,63.1855,12300.0
2012-09-25 11:15:00,91.39,91.47,91.39,91.45,10900.0,63.1924,63.2478,63.1924,63.2339,10900.0
2012-09-25 11:20:00,91.47,91.51,91.43,91.43,10000.0,63.2478,63.2754,63.2201,63.2201,10000.0
2012-09-25 11:25:00,91.43,91.54,91.42,91.52,9200.0,63.2201,63.2962,63.2132,63.2823,9200.0
2012-09-25 11:30:00,91.54,91.54,91.5,91.53,10500.0,63.2962,63.2962,63.2685,63.2892,10500.0
2012-09-25 11:35:00,91.52,91.58,91.52,91.55,12400.0,63.2823,63.3238,63.2823,63.3031,12400.0
2012-09-25 11:40:00,91.55,91.56,91.48,91.48,15200.0,63.3031,63.31,63.2547,63.2547,15200.0
2012-09-25 11:45:00,91.48,91.48,91.41,91.43,11000.0,63.2547,63.2547,63.2063,63.2201,11000.0
2012-09-25 11:50:00,91.42,91.54,91.42,91.5,25700.0,63.2132,63.2962,63.2132,63.2685,25700.0
2012-09-25 11:55:00,91.5,91.53,91.49,91.52,29200.0,63.2685,63.2892,63.2616,63.2823,29200.0
2012-09-25 12:00:00,91.52,91.56,91.48,91.49,38200.0,63.2823,63.31,63.2547,63.2616,38200.0
2012-09-25 12:05:00,91.49,91.51,91.47,91.48,14600.0,63.2616,63.2754,63.2478,63.2547,14600.0
2012-09-25 12:10:00,91.49,91.51,91.47,91.49,11700.0,63.2616,63.2754,63.2478,63.2616,11700.0
2012-09-25 12:15:00,91.49,91.51,91.45,91.51,21400.0,63.2616,63.2754,63.2339,63.2754,21400.0
2012-09-25 12:20:00,91.51,91.55,91.49,91.55,14800.0,63.2754,63.3031,63.2616,63.3031,14800.0
2012-09-25 12:25:00,91.54,91.55,91.47,91.5,23900.0,63.2962,63.3031,63.2478,63.2685,23900.0
2012-09-25 12:30:00,91.5,91.63,91.5,91.59,22400.0,63.2685,63.3584,63.2685,63.3307,22400.0
2012-09-25 12:35:00,91.59,91.66,91.53,91.55,45200.0,63.3307,63.3791,63.2892,63.3031,45200.0
2012-09-25 12:40:00,91.52,91.52,91.47,91.5,31500.0,63.2823,63.2823,63.2478,63.2685,31500.0
2012-09-25 12:45:00,91.51,91.52,91.48,91.51,20100.0,63.2754,63.2823,63.2547,63.2754,20100.0
2012-09-25 12:50:00,91.52,91.58,91.51,91.58,9500.0,63.2823,63.3238,63.2754,63.3238,9500.0
2012-09-25 12:55:00,91.57,91.66,91.56,91.66,21000.0,63.3169,63.3791,63.31,63.3791,21000.0
2012-09-25 13:00:00,91.66,91.66,91.56,91.62,28500.0,63.3791,63.3791,63.31,63.3515,28500.0
2012-09-25 13:05:00,91.62,91.63,91.6,91.6,8000.0,63.3515,63.3584,63.3376,63.3376,8000.0
2012-09-25 13:10:00,91.61,91.66,91.61,91.64,21100.0,63.3446,63.3791,63.3446,63.3653,21100.0
2012-09-25 13:15:00,91.63,91.69,91.62,91.64,16800.0,63.3584,63.3999,63.3515,63.3653,16800.0
2012-09-25 13:20:00,91.64,91.76,91.64,91.76,19100.0,63.3653,63.4483,63.3653,63.4483,19100.0
2012-09-25 13:25:00,91.77,91.81,91.73,91.73,16800.0,63.4552,63.4829,63.4275,63.4275,16800.0
2012-09-25 13:30:00,91.73,91.83,91.7,91.83,24800.0,63.4275,63.4967,63.4068,63.4967,24800.0
2012-09-25 13:35:00,91.83,91.87,91.76,91.76,12400.0,63.4967,63.5243,63.4483,63.4483,12400.0
2012-09-25 13:40:00,91.76,91.78,91.68,91.69,19800.0,63.4483,63.4621,63.393,63.3999,19800.0
2012-09-25 13:45:00,91.67,91.71,91.64,91.65,10200.0,63.386,63.4137,63.3653,63.3722,10200.0
2012-09-25 13:50:00,91.64,91.75,91.64,91.75,19100.0,63.3653,63.4414,63.3653,63.4414,19100.0
2012-09-25 13:55:00,91.75,91.82,91.72,91.81,9100.0,63.4414,63.4898,63.4206,63.4829,9100.0
2012-09-25 14:00:00,91.81,91.82,91.76,91.77,20700.0,63.4829,63.4898,63.4483,63.4552,20700.0
2012-09-25 14:05:00,91.76,91.77,91.72,91.73,18300.0,63.4483,63.4552,63.4206,63.4275,18300.0
2012-09-25 14:10:00,91.73,91.89,91.73,91.89,16600.0,63.4275,63.5382,63.4275,63.5382,16600.0
2012-09-25 14:15:00,91.89,91.9,91.74,91.8,15700.0,63.5382,63.5451,63.4344,63.4759,15700.0
2012-09-25 14:20:00,91.79,91.79,91.71,91.72,14600.0,63.469,63.469,63.4137,63.4206,14600.0
2012-09-25 14:25:00,91.72,91.74,91.66,91.74,14000.0,63.4206,63.4344,63.3791,63.4344,14000.0
2012-09-25 14:30:00,91.73,91.73,91.64,91.7,22100.0,63.4275,63.4275,63.3653,63.4068,22100.0
2012-09-25 14:35:00,91.69,91.72,91.67,91.72,16600.0,63.3999,63.4206,63.386,63.4206,16600.0
2012-09-25 14:40:00,91.72,91.72,91.66,91.66,13500.0,63.4206,63.4206,63.3791,63.3791,13500.0
2012-09-25 14:45:00,91.66,91.67,91.55,91.65,15600.0,63.3791,63.386,63.3031,63.3722,15600.0
2012-09-25 14:50:00,91.65,91.69,91.63,91.69,20900.0,63.3722,63.3999,63.3584,63.3999,20900.0
2012-09-25 14:55:00,91.69,91.71,91.59,91.59,17300.0,63.3999,63.4137,63.3307,63.3307,17300.0
2012-09-25 15:00:00,91.59,91.66,91.55,91.59,18800.0,63.3307,63.3791,63.3031,63.3307,18800.0
2012-09-25 15:05:00,91.59,91.59,91.46,91.47,27700.0,63.3307,63.3307,63.2408,63.2478,27700.0
2012-09-25 15:10:00,91.46,91.63,91.43,91.57,48500.0,63.2408,63.3584,63.2201,63.3169,48500.0
2012-09-25 15:15:00,91.56,91.62,91.55,91.56,32800.0,63.31,63.3515,63.3031,63.31,32800.0
2012-09-25 15:20:00,91.55,91.64,91.5,91.55,28500.0,63.3031,63.3653,63.2685,63.3031,28500.0
2012-09-25 15:25:00,91.54,91.57,91.46,91.51,35500.0,63.2962,63.3169,63.2408,63.2754,35500.0
2012-09-25 15:30:00,91.51,91.55,91.45,91.45,41100.0,63.2754,63.3031,63.2339,63.2339,41100.0
2012-09-25 15:35:00,91.46,91.53,91.4,91.44,43100.0,63.2408,63.2892,63.1994,63.227,43100.0
2012-09-25 15:40:00,91.44,91.53,91.42,91.5,33200.0,63.227,63.2892,63.2132,63.2685,33200.0
2012-09-25 15:45:00,91.49,91.54,91.41,91.48,52200.0,63.2616,63.2962,63.2063,63.2547,52200.0
2012-09-25 15:50:00,91.48,91.53,91.42,91.53,38900.0,63.2547,63.2892,63.2132,63.2892,38900.0
2012-09-25 15:55:00,91.53,91.53,91.46,91.51,161600.0,63.2892,63.2892,63.2408,63.2754,161600.0
2012-09-26 09:30:00,91.49,91.96,91.49,91.84,51700.0,63.2616,63.5866,63.2616,63.5036,51700.0
2012-09-26 09:35:00,91.86,92.14,91.82,92.14,34700.0,63.5174,63.711,63.4898,63.711,34700.0
2012-09-26 09:40:00,92.13,92.32,92.08,92.29,31900.0,63.7041,63.8355,63.6695,63.8148,31900.0
2012-09-26 09:45:00,92.3,92.45,92.3,92.41,20700.0,63.8217,63.9254,63.8217,63.8977,20700.0
2012-09-26 09:50:00,92.43,92.59,92.4,92.58,57000.0,63.9116,64.0222,63.8908,64.0153,57000.0
2012-09-26 09:55:00,92.62,92.67,92.41,92.42,36400.0,64.0429,64.0775,63.8977,63.9046,36400.0
2012-09-26 10:00:00,92.44,92.53,92.41,92.47,18600.0,63.9185,63.9807,63.8977,63.9392,18600.0
2012-09-26 10:05:00,92.46,92.47,92.28,92.39,23200.0,63.9323,63.9392,63.8078,63.8839,23200.0
2012-09-26 10:10:00,92.41,92.44,92.23,92.3,17700.0,63.8977,63.9185,63.7733,63.8217,17700.0
2012-09-26 10:15:00,92.32,92.4,92.24,92.39,10200.0,63.8355,63.8908,63.7802,63.8839,10200.0
2012-09-26 10:20:00,92.39,92.4,92.28,92.39,7900.0,63.8839,63.8908,63.8078,63.8839,7900.0
2012-09-26 10:25:00,92.4,92.4,92.35,92.35,5000.0,63.8908,63.8908,63.8562,63.8562,5000.0
2012-09-26 10:30:00,92.36,92.39,92.21,92.25,17000.0,63.8632,63.8839,63.7594,63.7871,17000.0
2012-09-26 10:35:00,92.26,92.27,92.05,92.1,11100.0,63.794,63.8009,63.6488,63.6834,11100.0
2012-09-26 10:40:00,92.08,92.17,92.08,92.17,9600.0,63.6695,63.7318,63.6695,63.7318,9600.0
2012-09-26 10:45:00,92.17,92.25,92.17,92.22,12800.0,63.7318,63.7871,63.7318,63.7663,12800.0
2012-09-26 10:50:00,92.24,92.32,92.24,92.32,6400.0,63.7802,63.8355,63.7802,63.8355,6400.0
2012-09-26 10:55:00,92.32,92.33,92.26,92.26,13400.0,63.8355,63.8424,63.794,63.794,13400.0
2012-09-26 11:00:00,92.26,92.33,92.25,92.25,14600.0,63.794,63.8424,63.7871,63.7871,14600.0
2012-09-26 11:05:00,92.25,92.27,92.22,92.27,7900.0,63.7871,63.8009,63.7663,63.8009,7900.0
2012-09-26 11:10:00,92.26,92.28,92.21,92.26,7800.0,63.794,63.8078,63.7594,63.794,7800.0
2012-09-26 11:15:00,92.26,92.33,92.25,92.33,10900.0,63.794,63.8424,63.7871,63.8424,10900.0
2012-09-26 11:20:00,92.32,92.33,92.27,92.29,10000.0,63.8355,63.8424,63.8009,63.8148,10000.0
2012-09-26 11:25:00,92.28,92.31,92.28,92.29,5800.0,63.8078,63.8286,63.8078,63.8148,5800.0
2012-09-26 11:30:00,92.29,92.3,92.17,92.17,10100.0,63.8148,63.8217,63.7318,63.7318,10100.0
2012-09-26 11:35:00,92.15,92.25,92.14,92.23,6300.0,63.7179,63.7871,63.711,63.7733,6300.0
2012-09-26 11:40:00,92.23,92.32,92.23,92.3,12800.0,63.7733,63.8355,63.7733,63.8217,12800.0
2012-09-26 11:45:00,92.3,92.33,92.25,92.29,8800.0,63.8217,63.8424,63.7871,63.8148,8800.0
2012-09-26 11:50:00,92.28,92.31,92.27,92.31,6900.0,63.8078,63.8286,63.8009,63.8286,6900.0
2012-09-26 11:55:00,92.31,92.32,92.23,92.26,9000.0,63.8286,63.8355,63.7733,63.794,9000.0
2012-09-26 12:00:00,92.27,92.29,92.24,92.25,5800.0,63.8009,63.8148,63.7802,63.7871,5800.0
2012-09-26 12:05:00,92.25,92.26,92.21,92.25,9400.0,63.7871,63.794,63.7594,63.7871,9400.0
2012-09-26 12:10:00,92.24,92.27,92.15,92.17,10600.0,63.7802,63.8009,63.7179,63.7318,10600.0
2012-09-26 12:15:00,92.17,92.18,92.12,92.13,5400.0,63.7318,63.7387,63.6972,63.7041,5400.0
2012-09-26 12:20:00,92.12,92.13,92.09,92.11,7000.0,63.6972,63.7041,63.6765,63.6903,7000.0
2012-09-26 12:25:00,92.12,92.13,92.03,92.06,9100.0,63.6972,63.7041,63.635,63.6557,9100.0
2012-09-26 12:30:00,92.06,92.06,92.02,92.06,6600.0,63.6557,63.6557,63.6281,63.6557,6600.0
2012-09-26 12:35:00,92.06,92.1,92.06,92.09,4800.0,63.6557,63.6834,63.6557,63.6765,4800.0
2012-09-26 12:40:00,92.09,92.1,92.05,92.07,17700.0,63.6765,63.6834,63.6488,63.6626,17700.0
2012-09-26 12:45:00,92.08,92.09,92.04,92.06,5300.0,63.6695,63.6765,63.6419,63.6557,5300.0
2012-09-26 12:50:00,92.04,92.04,92.02,92.04,7700.0,63.6419,63.6419,63.6281,63.6419,7700.0
2012-09-26 12:55:00,92.04,92.16,92.04,92.14,8700.0,63.6419,63.7249,63.6419,63.711,8700.0
2012-09-26 13:00:00,92.16,92.2,92.13,92.2,5800.0,63.7249,63.7525,63.7041,63.7525,5800.0
2012-09-26 13:05:00,92.19,92.27,92.17,92.22,8100.0,63.7456,63.8009,63.7318,63.7663,8100.0
2012-09-26 13:10:00,92.21,92.25,92.2,92.23,5300.0,63.7594,63.7871,63.7525,63.7733,5300.0
2012-09-26 13:15:00,92.24,92.26,92.23,92.26,6400.0,63.7802,63.794,63.7733,63.794,6400.0
2012-09-26 13:20:00,92.26,92.33,92.25,92.33,10300.0,63.794,63.8424,63.7871,63.8424,10300.0
2012-09-26 13:25:00,92.33,92.34,92.22,92.23,12700.0,63.8424,63.8493,63.7663,63.7733,12700.0
2012-09-26 13:30:00,92.23,92.23,92.16,92.22,6800.0,63.7733,63.7733,63.7249,63.7663,6800.0
2012-09-26 13:35:00,92.2,92.2,92.12,92.18,3800.0,63.7525,63.7525,63.6972,63.7387,3800.0
2012-09-26 13:40:00,92.19,92.19,92.15,92.19,4800.0,63.7456,63.7456,63.7179,63.7456,4800.0
2012-09-26 13:45:00,92.18,92.19,92.08,92.08,9600.0,63.7387,63.7456,63.6695,63.6695,9600.0
2012-09-26 13:50:00,92.1,92.19,92.1,92.13,5400.0,63.6834,63.7456,63.6834,63.7041,5400.0
2012-09-26 13:55:00,92.12,92.13,92.09,92.1,7000.0,63.6972,63.7041,63.6765,63.6834,7000.0
2012-09-26 14:00:00,92.1,92.22,92.1,92.18,9000.0,63.6834,63.7663,63.6834,63.7387,9000.0
2012-09-26 14:05:00,92.17,92.24,92.15,92.21,10700.0,63.7318,63.7802,63.7179,63.7594,10700.0
2012-09-26 14:10:00,92.23,92.24,92.19,92.2,7500.0,63.7733,63.7802,63.7456,63.7525,7500.0
2012-09-26 14:15:00,92.2,92.31,92.2,92.31,13400.0,63.7525,63.8286,63.7525,63.8286,13400.0
2012-09-26 14:20:00,92.3,92.31,92.19,92.21,49300.0,63.8217,63.8286,63.7456,63.7594,49300.0
2012-09-26 14:25:00,92.24,92.28,92.19,92.2,12000.0,63.7802,63.8078,63.7456,63.7525,12000.0
2012-09-26 14:30:00,92.2,92.21,92.12,92.16,12500.0,63.7525,63.7594,63.6972,63.7249,12500.0
2012-09-26 14:35:00,92.16,92.23,92.15,92.22,10100.0,63.7249,63.7733,63.7179,63.7663,10100.0
2012-09-26 14:40:00,92.21,92.24,92.2,92.23,11900.0,63.7594,63.7802,63.7525,63.7733,11900.0
2012-09-26 14:45:00,92.24,92.26,92.2,92.25,11100.0,63.7802,63.794,63.7525,63.7871,11100.0
2012-09-26 14:50:00,92.24,92.25,92.2,92.24,7800.0,63.7802,63.7871,63.7525,63.7802,7800.0
2012-09-26 14:55:00,92.24,92.32,92.23,92.31,13500.0,63.7802,63.8355,63.7733,63.8286,13500.0
2012-09-26 15:00:00,92.31,92.31,92.18,92.2,12500.0,63.8286,63.8286,63.7387,63.7525,12500.0
2012-09-26 15:05:00,92.21,92.23,92.12,92.14,10400.0,63.7594,63.7733,63.6972,63.711,10400.0
2012-09-26 15:10:00,92.14,92.18,92.13,92.15,8500.0,63.711,63.7387,63.7041,63.7179,8500.0
2012-09-26 15:15:00,92.16,92.26,92.16,92.23,16000.0,63.7249,63.794,63.7249,63.7733,16000.0
2012-09-26 15:20:00,92.21,92.26,92.18,92.18,10000.0,63.7594,63.794,63.7387,63.7387,10000.0
2012-09-26 15:25:00,92.19,92.27,92.16,92.18,13300.0,63.7456,63.8009,63.7249,63.7387,13300.0
2012-09-26 15:30:00,92.18,92.23,92.09,92.09,26800.0,63.7387,63.7733,63.6765,63.6765,26800.0
2012-09-26 15:35:00,92.09,92.1,92.01,92.08,16400.0,63.6765,63.6834,63.6211,63.6695,16400.0
2012-09-26 15:40:00,92.08,92.08,91.95,91.99,17300.0,63.6695,63.6695,63.5797,63.6073,17300.0
2012-09-26 15:45:00,91.98,91.98,91.87,91.88,20100.0,63.6004,63.6004,63.5243,63.5313,20100.0
2012-09-26 15:50:00,91.91,91.96,91.89,91.95,29900.0,63.552,63.5866,63.5382,63.5797,29900.0
2012-09-26 15:55:00,91.94,91.96,91.89,91.91,64500.0,63.5727,63.5866,63.5382,63.552,64500.0
2012-09-27 09:30:00,92.18,92.34,92.07,92.11,37700.0,63.7387,63.8493,63.6626,63.6903,37700.0
2012-09-27 09:35:00,92.1,92.19,92.06,92.08,76100.0,63.6834,63.7456,63.6557,63.6695,76100.0
2012-09-27 09:40:00,92.06,92.07,91.98,92.06,8300.0,63.6557,63.6626,63.6004,63.6557,8300.0
2012-09-27 09:45:00,92.05,92.08,91.98,92.08,9200.0,63.6488,63.6695,63.6004,63.6695,9200.0
2012-09-27 09:50:00,92.06,92.07,91.73,91.86,36500.0,63.6557,63.6626,63.4275,63.5174,36500.0
2012-09-27 09:55:00,91.85,91.86,91.73,91.83,12400.0,63.5105,63.5174,63.4275,63.4967,12400.0
2012-09-27 10:00:00,91.82,91.86,91.66,91.71,9000.0,63.4898,63.5174,63.3791,63.4137,9000.0
2012-09-27 10:05:00,91.69,91.69,91.61,91.65,5400.0,63.3999,63.3999,63.3446,63.3722,5400.0
2012-09-27 10:10:00,91.64,91.67,91.59,91.65,13700.0,63.3653,63.386,63.3307,63.3722,13700.0
2012-09-27 10:15:00,91.66,91.75,91.62,91.72,10000.0,63.3791,63.4414,63.3515,63.4206,10000.0
2012-09-27 10:20:00,91.71,91.71,91.62,91.69,5900.0,63.4137,63.4137,63.3515,63.3999,5900.0
2012-09-27 10:25:00,91.67,91.67,91.57,91.6,8400.0,63.386,63.386,63.3169,63.3376,8400.0
2012-09-27 10:30:00,91.6,91.67,91.57,91.65,10100.0,63.3376,63.386,63.3169,63.3722,10100.0
2012-09-27 10:35:00,91.65,91.65,91.58,91.6,15100.0,63.3722,63.3722,63.3238,63.3376,15100.0
2012-09-27 10:40:00,91.59,91.6,91.54,91.55,13600.0,63.3307,63.3376,63.2962,63.3031,13600.0
2012-09-27 10:45:00,91.55,91.57,91.5,91.54,21200.0,63.3031,63.3169,63.2685,63.2962,21200.0
2012-09-27 10:50:00,91.52,91.53,91.49,91.5,11700.0,63.2823,63.2892,63.2616,63.2685,11700.0
2012-09-27 10:55:00,91.52,91.53,91.47,91.48,13200.0,63.2823,63.2892,63.2478,63.2547,13200.0
2012-09-27 11:00:00,91.47,91.52,91.46,91.49,6700.0,63.2478,63.2823,63.2408,63.2616,6700.0
2012-09-27 11:05:00,91.49,91.5,91.44,91.44,6000.0,63.2616,63.2685,63.227,63.227,6000.0
2012-09-27 11:10:00,91.45,91.5,91.43,91.48,7100.0,63.2339,63.2685,63.2201,63.2547,7100.0
2012-09-27 11:15:00,91.48,91.51,91.44,91.47,13100.0,63.2547,63.2754,63.227,63.2478,13100.0
2012-09-27 11:20:00,91.47,91.59,91.46,91.47,43900.0,63.2478,63.3307,63.2408,63.2478,43900.0
2012-09-27 11:25:00,91.48,91.53,91.45,91.53,6400.0,63.2547,63.2892,63.2339,63.2892,6400.0
2012-09-27 11:30:00,91.54,91.54,91.47,91.48,2700.0,63.2962,63.2962,63.2478,63.2547,2700.0
2012-09-27 11:35:00,91.48,91.53,91.48,91.51,4500.0,63.2547,63.2892,63.2547,63.2754,4500.0
2012-09-27 11:40:00,91.51,91.55,91.5,91.54,5300.0,63.2754,63.3031,63.2685,63.2962,5300.0
2012-09-27 11:45:00,91.54,91.6,91.53,91.6,8600.0,63.2962,63.3376,63.2892,63.3376,8600.0
2012-09-27 11:50:00,91.6,91.75,91.6,91.75,20600.0,63.3376,63.4414,63.3376,63.4414,20600.0
2012-09-27 11:55:00,91.75,91.88,91.74,91.84,17200.0,63.4414,63.5313,63.4344,63.5036,17200.0
2012-09-27 12:00:00,91.84,91.92,91.83,91.92,5800.0,63.5036,63.5589,63.4967,63.5589,5800.0
2012-09-27 12:05:00,91.92,91.95,91.91,91.94,3600.0,63.5589,63.5797,63.552,63.5727,3600.0
2012-09-27 12:10:00,91.94,91.97,91.92,91.92,4700.0,63.5727,63.5935,63.5589,63.5589,4700.0
2012-09-27 12:15:00,91.93,91.93,91.79,91.85,22900.0,63.5658,63.5658,63.469,63.5105,22900.0
2012-09-27 12:20:00,91.84,91.84,91.75,91.83,4100.0,63.5036,63.5036,63.4414,63.4967,4100.0
2012-09-27 12:25:00,91.83,91.93,91.8,91.8,29800.0,63.4967,63.5658,63.4759,63.4759,29800.0
2012-09-27 12:30:00,91.82,91.86,91.79,91.8,6800.0,63.4898,63.5174,63.469,63.4759,6800.0
2012-09-27 12:35:00,91.8,91.82,91.77,91.79,8000.0,63.4759,63.4898,63.4552,63.469,8000.0
2012-09-27 12:40:00,91.78,91.78,91.7,91.76,9600.0,63.4621,63.4621,63.4068,63.4483,9600.0
2012-09-27 12:45:00,91.76,91.79,91.75,91.79,1600.0,63.4483,63.469,63.4414,63.469,1600.0
2012-09-27 12:50:00,91.78,91.83,91.7,91.78,50800.0,63.4621,63.4967,63.4068,63.4621,50800.0
2012-09-27 12:55:00,91.79,91.85,91.75,91.77,37300.0,63.469,63.5105,63.4414,63.4552,37300.0
2012-09-27 13:00:00,91.73,91.82,91.73,91.77,15200.0,63.4275,63.4898,63.4275,63.4552,15200.0
2012-09-27 13:05:00,91.77,91.77,91.73,91.75,6100.0,63.4552,63.4552,63.4275,63.4414,6100.0
2012-09-27 13:10:00,91.76,91.82,91.76,91.79,9100.0,63.4483,63.4898,63.4483,63.469,9100.0
2012-09-27 13:15:00,91.8,91.88,91.8,91.8,26900.0,63.4759,63.5313,63.4759,63.4759,26900.0
2012-09-27 13:20:00,91.81,91.9,91.8,91.9,14500.0,63.4829,63.5451,63.4759,63.5451,14500.0
2012-09-27 13:25:00,91.89,91.92,91.83,91.89,21600.0,63.5382,63.5589,63.4967,63.5382,21600.0
2012-09-27 13:30:00,91.88,91.91,91.88,91.91,9400.0,63.5313,63.552,63.5313,63.552,9400.0
2012-09-27 13:35:00,91.91,91.99,91.89,91.99,20200.0,63.552,63.6073,63.5382,63.6073,20200.0
2012-09-27 13:40:00,91.98,92.09,91.96,92.07,19500.0,63.6004,63.6765,63.5866,63.6626,19500.0
2012-09-27 13:45:00,92.06,92.16,92.06,92.12,12300.0,63.6557,63.7249,63.6557,63.6972,12300.0
2012-09-27 13:50:00,92.13,92.13,92.09,92.11,12700.0,63.7041,63.7041,63.6765,63.6903,12700.0
2012-09-27 13:55:00,92.11,92.26,92.11,92.26,8000.0,63.6903,63.794,63.6903,63.794,8000.0
2012-09-27 14:00:00,92.26,92.32,92.22,92.26,28200.0,63.794,63.8355,63.7663,63.794,28200.0
2012-09-27 14:05:00,92.27,92.31,92.26,92.3,7300.0,63.8009,63.8286,63.794,63.8217,7300.0
2012-09-27 14:10:00,92.28,92.33,92.28,92.33,7500.0,63.8078,63.8424,63.8078,63.8424,7500.0
2012-09-27 14:15:00,92.32,92.36,92.31,92.35,7300.0,63.8355,63.8632,63.8286,63.8562,7300.0
2012-09-27 14:20:00,92.34,92.39,92.34,92.35,9100.0,63.8493,63.8839,63.8493,63.8562,9100.0
2012-09-27 14:25:00,92.37,92.38,92.33,92.35,17500.0,63.8701,63.877,63.8424,63.8562,17500.0
2012-09-27 14:30:00,92.37,92.38,92.31,92.36,16000.0,63.8701,63.877,63.8286,63.8632,16000.0
2012-09-27 14:35:00,92.37,92.38,92.33,92.35,13500.0,63.8701,63.877,63.8424,63.8562,13500.0
2012-09-27 14:40:00,92.37,92.39,92.34,92.39,13800.0,63.8701,63.8839,63.8493,63.8839,13800.0
2012-09-27 14:45:00,92.39,92.4,92.34,92.37,14400.0,63.8839,63.8908,63.8493,63.8701,14400.0
2012-09-27 14:50:00,92.38,92.39,92.32,92.34,21500.0,63.877,63.8839,63.8355,63.8493,21500.0
2012-09-27 14:55:00,92.35,92.37,92.32,92.35,18000.0,63.8562,63.8701,63.8355,63.8562,18000.0
2012-09-27 15:00:00,92.35,92.37,92.34,92.35,19300.0,63.8562,63.8701,63.8493,63.8562,19300.0
2012-09-27 15:05:00,92.35,92.36,92.33,92.34,18500.0,63.8562,63.8632,63.8424,63.8493,18500.0
2012-09-27 15:10:00,92.35,92.36,92.34,92.35,15800.0,63.8562,63.8632,63.8493,63.8562,15800.0
2012-09-27 15:15:00,92.34,92.37,92.3,92.35,28200.0,63.8493,63.8701,63.8217,63.8562,28200.0
2012-09-27 15:20:00,92.36,92.37,92.34,92.35,17100.0,63.8632,63.8701,63.8493,63.8562,17100.0
2012-09-27 15:25:00,92.35,92.37,92.34,92.36,18700.0,63.8562,63.8701,63.8493,63.8632,18700.0
2012-09-27 15:30:00,92.35,92.4,92.34,92.4,22800.0,63.8562,63.8908,63.8493,63.8908,22800.0
2012-09-27 15:35:00,92.4,92.5,92.39,92.45,25900.0,63.8908,63.96,63.8839,63.9254,25900.0
2012-09-27 15:40:00,92.44,92.47,92.42,92.42,16100.0,63.9185,63.9392,63.9046,63.9046,16100.0
2012-09-27 15:45:00,92.43,92.43,92.34,92.37,24200.0,63.9116,63.9116,63.8493,63.8701,24200.0
2012-09-27 15:50:00,92.37,92.4,92.34,92.37,26000.0,63.8701,63.8908,63.8493,63.8701,26000.0
2012-09-27 15:55:00,92.38,92.46,92.34,92.46,91900.0,63.877,63.9323,63.8493,63.9323,91900.0
2012-09-28 09:30:00,92.28,92.41,92.19,92.27,29700.0,63.8078,63.8977,63.7456,63.8009,29700.0
2012-09-28 09:35:00,92.27,92.28,92.2,92.24,20500.0,63.8009,63.8078,63.7525,63.7802,20500.0
2012-09-28 09:40:00,92.23,92.27,92.08,92.18,36400.0,63.7733,63.8009,63.6695,63.7387,36400.0
2012-09-28 09:45:00,92.15,92.32,92.1,92.29,21400.0,63.7179,63.8355,63.6834,63.8148,21400.0
2012-09-28 09:50:00,92.29,92.39,92.2,92.34,15500.0,63.8148,63.8839,63.7525,63.8493,15500.0
2012-09-28 09:55:00,92.32,92.42,92.3,92.41,13200.0,63.8355,63.9046,63.8217,63.8977,13200.0
2012-09-28 10:00:00,92.42,92.55,92.41,92.55,21800.0,63.9046,63.9945,63.8977,63.9945,21800.0
2012-09-28 10:05:00,92.54,92.83,92.54,92.72,58200.0,63.9876,64.1881,63.9876,64.1121,58200.0
2012-09-28 10:10:00,92.72,92.72,92.53,92.61,15000.0,64.1121,64.1121,63.9807,64.036,15000.0
2012-09-28 10:15:00,92.59,92.59,92.43,92.49,21000.0,64.0222,64.0222,63.9116,63.953,21000.0
2012-09-28 10:20:00,92.48,92.5,92.44,92.47,9000.0,63.9461,63.96,63.9185,63.9392,9000.0
2012-09-28 10:25:00,92.49,92.52,92.32,92.41,12000.0,63.953,63.9738,63.8355,63.8977,12000.0
2012-09-28 10:30:00,92.43,92.5,92.42,92.49,17300.0,63.9116,63.96,63.9046,63.953,17300.0
2012-09-28 10:35:00,92.48,92.5,92.44,92.48,12400.0,63.9461,63.96,63.9185,63.9461,12400.0
2012-09-28 10:40:00,92.48,92.58,92.48,92.58,10000.0,63.9461,64.0153,63.9461,64.0153,10000.0
2012-09-28 10:45:00,92.57,92.61,92.54,92.61,15900.0,64.0084,64.036,63.9876,64.036,15900.0
2012-09-28 10:50:00,92.62,92.71,92.62,92.63,11000.0,64.0429,64.1052,64.0429,64.0498,11000.0
2012-09-28 10:55:00,92.61,92.65,92.6,92.61,9400.0,64.036,64.0637,64.0291,64.036,9400.0
2012-09-28 11:00:00,92.62,92.62,92.54,92.55,11900.0,64.0429,64.0429,63.9876,63.9945,11900.0
2012-09-28 11:05:00,92.55,92.55,92.52,92.55,13700.0,63.9945,63.9945,63.9738,63.9945,13700.0
2012-09-28 11:10:00,92.53,92.54,92.47,92.47,14300.0,63.9807,63.9876,63.9392,63.9392,14300.0
2012-09-28 11:15:00,92.47,92.53,92.47,92.53,15800.0,63.9392,63.9807,63.9392,63.9807,15800.0
2012-09-28 11:20:00,92.53,92.62,92.53,92.61,13100.0,63.9807,64.0429,63.9807,64.036,13100.0
2012-09-28 11:25:00,92.61,92.62,92.56,92.57,19500.0,64.036,64.0429,64.0014,64.0084,19500.0
2012-09-28 11:30:00,92.57,92.66,92.57,92.65,13200.0,64.0084,64.0706,64.0084,64.0637,13200.0
2012-09-28 11:35:00,92.63,92.68,92.63,92.68,14700.0,64.0498,64.0844,64.0498,64.0844,14700.0
2012-09-28 11:40:00,92.68,92.74,92.67,92.7,8900.0,64.0844,64.1259,64.0775,64.0982,8900.0
2012-09-28 11:45:00,92.68,92.74,92.63,92.73,10900.0,64.0844,64.1259,64.0498,64.119,10900.0
2012-09-28 11:50:00,92.72,92.73,92.62,92.69,12900.0,64.1121,64.119,64.0429,64.0913,12900.0
2012-09-28 11:55:00,92.68,92.76,92.68,92.76,10800.0,64.0844,64.1397,64.0844,64.1397,10800.0
2012-09-28 12:00:00,92.74,92.85,92.7,92.79,31500.0,64.1259,64.202,64.0982,64.1605,31500.0
2012-09-28 12:05:00,92.78,92.92,92.78,92.88,22000.0,64.1536,64.2504,64.1536,64.2227,22000.0
2012-09-28 12:10:00,92.9,92.98,92.88,92.96,26700.0,64.2365,64.2919,64.2227,64.278,26700.0
2012-09-28 12:15:00,92.95,93.05,92.95,93.05,41400.0,64.2711,64.3403,64.2711,64.3403,41400.0
2012-09-28 12:20:00,93.05,93.07,92.95,92.95,9800.0,64.3403,64.3541,64.2711,64.2711,9800.0
2012-09-28 12:25:00,92.95,92.97,92.91,92.92,9000.0,64.2711,64.2849,64.2435,64.2504,9000.0
2012-09-28 12:30:00,92.94,92.98,92.92,92.95,8200.0,64.2642,64.2919,64.2504,64.2711,8200.0
2012-09-28 12:35:00,92.95,92.97,92.91,92.94,9700.0,64.2711,64.2849,64.2435,64.2642,9700.0
2012-09-28 12:40:00,92.94,92.95,92.88,92.94,13900.0,64.2642,64.2711,64.2227,64.2642,13900.0
2012-09-28 12:45:00,92.95,93.05,92.95,93.05,7200.0,64.2711,64.3403,64.2711,64.3403,7200.0
2012-09-28 12:50:00,93.06,93.06,93.02,93.03,11100.0,64.3472,64.3472,64.3195,64.3264,11100.0
2012-09-28 12:55:00,93.03,93.1,93.03,93.09,8100.0,64.3264,64.3748,64.3264,64.3679,8100.0
2012-09-28 13:00:00,93.09,93.15,93.09,93.14,13000.0,64.3679,64.4094,64.3679,64.4025,13000.0
2012-09-28 13:05:00,93.15,93.16,93.1,93.1,8700.0,64.4094,64.4163,64.3748,64.3748,8700.0
2012-09-28 13:10:00,93.11,93.13,93.06,93.12,10000.0,64.3817,64.3956,64.3472,64.3887,10000.0
2012-09-28 13:15:00,93.11,93.14,93.06,93.09,16200.0,64.3817,64.4025,64.3472,64.3679,16200.0
2012-09-28 13:20:00,93.08,93.16,93.08,93.16,11000.0,64.361,64.4163,64.361,64.4163,11000.0
2012-09-28 13:25:00,93.16,93.18,93.14,93.16,9100.0,64.4163,64.4302,64.4025,64.4163,9100.0
2012-09-28 13:30:00,93.16,93.25,93.16,93.25,12400.0,64.4163,64.4786,64.4163,64.4786,12400.0
2012-09-28 13:35:00,93.24,93.42,93.24,93.42,10700.0,64.4716,64.5961,64.4716,64.5961,10700.0
2012-09-28 13:40:00,93.43,93.48,93.41,93.44,14500.0,64.603,64.6376,64.5892,64.6099,14500.0
2012-09-28 13:45:00,93.43,93.53,93.41,93.5,18700.0,64.603,64.6722,64.5892,64.6514,18700.0
2012-09-28 13:50:00,93.5,93.51,93.48,93.5,9500.0,64.6514,64.6583,64.6376,64.6514,9500.0
2012-09-28 13:55:00,93.51,93.55,93.5,93.54,9900.0,64.6583,64.686,64.6514,64.6791,9900.0
2012-09-28 14:00:00,93.53,93.56,93.48,93.49,20800.0,64.6722,64.6929,64.6376,64.6445,20800.0
2012-09-28 14:05:00,93.49,93.51,93.46,93.5,27600.0,64.6445,64.6583,64.6238,64.6514,27600.0
2012-09-28 14:10:00,93.5,93.52,93.48,93.5,17400.0,64.6514,64.6652,64.6376,64.6514,17400.0
2012-09-28 14:15:00,93.51,93.51,93.45,93.49,18600.0,64.6583,64.6583,64.6168,64.6445,18600.0
2012-09-28 14:20:00,93.49,93.49,93.4,93.43,12000.0,64.6445,64.6445,64.5823,64.603,12000.0
2012-09-28 14:25:00,93.43,93.45,93.36,93.42,17400.0,64.603,64.6168,64.5546,64.5961,17400.0
2012-09-28 14:30:00,93.42,93.42,93.29,93.29,13400.0,64.5961,64.5961,64.5062,64.5062,13400.0
2012-09-28 14:35:00,93.28,93.32,93.21,93.29,22900.0,64.4993,64.527,64.4509,64.5062,22900.0
2012-09-28 14:40:00,93.28,93.34,93.16,93.34,27500.0,64.4993,64.5408,64.4163,64.5408,27500.0
2012-09-28 14:45:00,93.33,93.35,93.28,93.29,15000.0,64.5339,64.5477,64.4993,64.5062,15000.0
2012-09-28 14:50:00,93.29,93.38,93.27,93.37,18100.0,64.5062,64.5684,64.4924,64.5615,18100.0
2012-09-28 14:55:00,93.36,93.4,93.32,93.36,12700.0,64.5546,64.5823,64.527,64.5546,12700.0
2012-09-28 15:00:00,93.37,93.4,93.33,93.36,14700.0,64.5615,64.5823,64.5339,64.5546,14700.0
2012-09-28 15:05:00,93.36,93.36,93.31,93.33,13400.0,64.5546,64.5546,64.52,64.5339,13400.0
2012-09-28 15:10:00,93.33,93.33,93.28,93.31,16800.0,64.5339,64.5339,64.4993,64.52,16800.0
2012-09-28 15:15:00,93.31,93.36,93.22,93.22,17000.0,64.52,64.5546,64.4578,64.4578,17000.0
2012-09-28 15:20:00,93.22,93.29,93.22,93.27,22100.0,64.4578,64.5062,64.4578,64.4924,22100.0
2012-09-28 15:25:00,93.27,93.27,93.18,93.26,15200.0,64.4924,64.4924,64.4302,64.4855,15200.0
2012-09-28 15:30:00,93.25,93.31,93.22,93.23,35900.0,64.4786,64.52,64.4578,64.4647,35900.0
2012-09-28 15:35:00,93.22,93.34,93.18,93.3,49600.0,64.4578,64.5408,64.4302,64.5131,49600.0
2012-09-28 15:40:00,93.3,93.37,93.27,93.36,33000.0,64.5131,64.5615,64.4924,64.5546,33000.0
2012-09-28 15:45:00,93.37,93.7,93.37,93.51,114300.0,64.5615,64.7897,64.5615,64.6583,114300.0
2012-09-28 15:50:00,93.51,93.53,93.4,93.42,39000.0,64.6583,64.6722,64.5823,64.5961,39000.0
2012-09-28 15:55:00,93.41,93.46,93.35,93.38,85100.0,64.5892,64.6238,64.5477,64.5684,85100.0
2012-10-01 09:30:00,93.37,93.65,93.34,93.63,58800.0,64.5615,64.7551,64.5408,64.7413,58800.0
2012-10-01 09:35:00,93.63,93.67,93.41,93.41,24700.0,64.7413,64.769,64.5892,64.5892,24700.0
2012-10-01 09:40:00,93.41,93.45,93.1,93.1,123800.0,64.5892,64.6168,64.3748,64.3748,123800.0
2012-10-01 09:45:00,93.07,93.16,93.06,93.15,9400.0,64.3541,64.4163,64.3472,64.4094,9400.0
2012-10-01 09:50:00,93.15,93.16,93.11,93.14,10200.0,64.4094,64.4163,64.3817,64.4025,10200.0
2012-10-01 09:55:00,93.14,93.22,93.13,93.15,10300.0,64.4025,64.4578,64.3956,64.4094,10300.0
2012-10-01 10:00:00,93.18,93.81,93.18,93.79,38400.0,64.4302,64.8658,64.4302,64.8519,38400.0
2012-10-01 10:05:00,93.8,93.8,93.64,93.7,32700.0,64.8589,64.8589,64.7482,64.7897,32700.0
2012-10-01 10:10:00,93.73,93.73,93.59,93.64,21300.0,64.8105,64.8105,64.7136,64.7482,21300.0
2012-10-01 10:15:00,93.65,93.68,93.65,93.68,23500.0,64.7551,64.7759,64.7551,64.7759,23500.0
2012-10-01 10:20:00,93.67,93.75,93.66,93.72,34900.0,64.769,64.8243,64.7621,64.8035,34900.0
2012-10-01 10:25:00,93.74,93.93,93.74,93.92,23700.0,64.8174,64.9487,64.8174,64.9418,23700.0
2012-10-01 10:30:00,93.93,93.94,93.8,93.8,19300.0,64.9487,64.9557,64.8589,64.8589,19300.0
2012-10-01 10:35:00,93.78,93.79,93.68,93.68,20900.0,64.845,64.8519,64.7759,64.7759,20900.0
2012-10-01 10:40:00,93.67,93.67,93.57,93.59,19800.0,64.769,64.769,64.6998,64.7136,19800.0
2012-10-01 10:45:00,93.59,93.62,93.47,93.47,20900.0,64.7136,64.7344,64.6307,64.6307,20900.0
2012-10-01 10:50:00,93.45,93.45,93.33,93.33,29400.0,64.6168,64.6168,64.5339,64.5339,29400.0
2012-10-01 10:55:00,93.34,93.34,93.24,93.31,46300.0,64.5408,64.5408,64.4716,64.52,46300.0
2012-10-01 11:00:00,93.32,93.5,93.31,93.46,22800.0,64.527,64.6514,64.52,64.6238,22800.0
2012-10-01 11:05:00,93.48,93.48,93.41,93.41,14600.0,64.6376,64.6376,64.5892,64.5892,14600.0
2012-10-01 11:10:00,93.41,93.49,93.4,93.49,16100.0,64.5892,64.6445,64.5823,64.6445,16100.0
2012-10-01 11:15:00,93.49,93.55,93.48,93.55,13000.0,64.6445,64.686,64.6376,64.686,13000.0
2012-10-01 11:20:00,93.53,93.6,93.51,93.56,12900.0,64.6722,64.7206,64.6583,64.6929,12900.0
2012-10-01 11:25:00,93.56,93.63,93.54,93.57,19200.0,64.6929,64.7413,64.6791,64.6998,19200.0
2012-10-01 11:30:00,93.58,93.58,93.52,93.54,8000.0,64.7067,64.7067,64.6652,64.6791,8000.0
2012-10-01 11:35:00,93.55,93.6,93.55,93.6,6700.0,64.686,64.7206,64.686,64.7206,6700.0
2012-10-01 11:40:00,93.59,93.68,93.59,93.66,10300.0,64.7136,64.7759,64.7136,64.7621,10300.0
2012-10-01 11:45:00,93.66,93.69,93.65,93.67,7000.0,64.7621,64.7828,64.7551,64.769,7000.0
2012-10-01 11:50:00,93.67,93.69,93.66,93.68,6700.0,64.769,64.7828,64.7621,64.7759,6700.0
2012-10-01 11:55:00,93.67,93.71,93.61,93.67,7900.0,64.769,64.7966,64.7275,64.769,7900.0
2012-10-01 12:00:00,93.69,93.73,93.69,93.7,7800.0,64.7828,64.8105,64.7828,64.7897,7800.0
2012-10-01 12:05:00,93.71,93.74,93.7,93.72,5600.0,64.7966,64.8174,64.7897,64.8035,5600.0
2012-10-01 12:10:00,93.74,93.9,93.74,93.9,9400.0,64.8174,64.928,64.8174,64.928,9400.0
2012-10-01 12:15:00,93.91,93.95,93.89,93.9,13200.0,64.9349,64.9626,64.9211,64.928,13200.0
2012-10-01 12:20:00,93.89,93.9,93.87,93.9,8800.0,64.9211,64.928,64.9073,64.928,8800.0
2012-10-01 12:25:00,93.9,93.92,93.88,93.91,8400.0,64.928,64.9418,64.9142,64.9349,8400.0
2012-10-01 12:30:00,93.91,93.96,93.82,93.83,10100.0,64.9349,64.9695,64.8727,64.8796,10100.0
2012-10-01 12:35:00,93.84,93.9,93.84,93.9,15500.0,64.8865,64.928,64.8865,64.928,15500.0
2012-10-01 12:40:00,93.91,93.98,93.91,93.96,9400.0,64.9349,64.9833,64.9349,64.9695,9400.0
2012-10-01 12:45:00,93.94,93.96,93.7,93.7,15100.0,64.9557,64.9695,64.7897,64.7897,15100.0
2012-10-01 12:50:00,93.73,93.75,93.65,93.75,7800.0,64.8105,64.8243,64.7551,64.8243,7800.0
2012-10-01 12:55:00,93.75,93.79,93.73,93.75,8400.0,64.8243,64.8519,64.8105,64.8243,8400.0
2012-10-01 13:00:00,93.75,93.78,93.64,93.65,7900.0,64.8243,64.845,64.7482,64.7551,7900.0
2012-10-01 13:05:00,93.66,93.74,93.6,93.6,6500.0,64.7621,64.8174,64.7206,64.7206,6500.0
2012-10-01 13:10:00,93.63,93.63,93.48,93.51,17300.0,64.7413,64.7413,64.6376,64.6583,17300.0
2012-10-01 13:15:00,93.53,93.55,93.45,93.5,6300.0,64.6722,64.686,64.6168,64.6514,6300.0
2012-10-01 13:20:00,93.46,93.47,93.43,93.44,7000.0,64.6238,64.6307,64.603,64.6099,7000.0
2012-10-01 13:25:00,93.44,93.49,93.42,93.49,10200.0,64.6099,64.6445,64.5961,64.6445,10200.0
2012-10-01 13:30:00,93.51,93.69,93.46,93.68,68100.0,64.6583,64.7828,64.6238,64.7759,68100.0
2012-10-01 13:35:00,93.69,93.76,93.67,93.74,23600.0,64.7828,64.8312,64.769,64.8174,23600.0
2012-10-01 13:40:00,93.73,93.8,93.66,93.7,14400.0,64.8105,64.8589,64.7621,64.7897,14400.0
2012-10-01 13:45:00,93.71,93.79,93.69,93.78,10800.0,64.7966,64.8519,64.7828,64.845,10800.0
2012-10-01 13:50:00,93.79,93.82,93.77,93.79,10200.0,64.8519,64.8727,64.8381,64.8519,10200.0
2012-10-01 13:55:00,93.79,93.83,93.78,93.79,10500.0,64.8519,64.8796,64.845,64.8519,10500.0
2012-10-01 14:00:00,93.79,93.82,93.73,93.79,17700.0,64.8519,64.8727,64.8105,64.8519,17700.0
2012-10-01 14:05:00,93.8,93.8,93.75,93.78,12700.0,64.8589,64.8589,64.8243,64.845,12700.0
2012-10-01 14:10:00,93.78,93.79,93.74,93.74,5800.0,64.845,64.8519,64.8174,64.8174,5800.0
2012-10-01 14:15:00,93.76,93.77,93.58,93.6,9700.0,64.8312,64.8381,64.7067,64.7206,9700.0
2012-10-01 14:20:00,93.6,93.68,93.57,93.67,15700.0,64.7206,64.7759,64.6998,64.769,15700.0
2012-10-01 14:25:00,93.66,93.67,93.57,93.66,5500.0,64.7621,64.769,64.6998,64.7621,5500.0
2012-10-01 14:30:00,93.68,93.73,93.58,93.61,16600.0,64.7759,64.8105,64.7067,64.7275,16600.0
2012-10-01 14:35:00,93.63,93.7,93.62,93.69,9300.0,64.7413,64.7897,64.7344,64.7828,9300.0
2012-10-01 14:40:00,93.69,93.72,93.64,93.7,12400.0,64.7828,64.8035,64.7482,64.7897,12400.0
2012-10-01 14:45:00,93.69,93.69,93.63,93.65,11200.0,64.7828,64.7828,64.7413,64.7551,11200.0
2012-10-01 14:50:00,93.65,93.66,93.59,93.62,13900.0,64.7551,64.7621,64.7136,64.7344,13900.0
2012-10-01 14:55:00,93.62,93.62,93.56,93.58,16300.0,64.7344,64.7344,64.6929,64.7067,16300.0
2012-10-01 15:00:00,93.57,93.57,93.44,93.44,12000.0,64.6998,64.6998,64.6099,64.6099,12000.0
2012-10-01 15:05:00,93.43,93.47,93.37,93.43,36900.0,64.603,64.6307,64.5615,64.603,36900.0
2012-10-01 15:10:00,93.44,93.44,93.25,93.28,33400.0,64.6099,64.6099,64.4786,64.4993,33400.0
2012-10-01 15:15:00,93.29,93.38,93.28,93.34,17500.0,64.5062,64.5684,64.4993,64.5408,17500.0
2012-10-01 15:20:00,93.33,93.33,93.19,93.22,17700.0,64.5339,64.5339,64.4371,64.4578,17700.0
2012-10-01 15:25:00,93.23,93.33,93.16,93.31,17400.0,64.4647,64.5339,64.4163,64.52,17400.0
2012-10-01 15:30:00,93.31,93.37,93.28,93.37,19400.0,64.52,64.5615,64.4993,64.5615,19400.0
2012-10-01 15:35:00,93.37,93.37,93.19,93.26,55600.0,64.5615,64.5615,64.4371,64.4855,55600.0
2012-10-01 15:40:00,93.26,93.38,93.25,93.28,38200.0,64.4855,64.5684,64.4786,64.4993,38200.0
2012-10-01 15:45:00,93.3,93.34,93.2,93.31,37100.0,64.5131,64.5408,64.444,64.52,37100.0
2012-10-01 15:50:00,93.3,93.38,93.26,93.34,27900.0,64.5131,64.5684,64.4855,64.5408,27900.0
2012-10-01 15:55:00,93.33,93.44,93.3,93.42,66900.0,64.5339,64.6099,64.5131,64.5961,66900.0
2012-10-02 09:30:00,93.55,93.7,93.26,93.45,36700.0,64.686,64.7897,64.4855,64.6168,36700.0
2012-10-02 09:35:00,93.47,93.47,93.19,93.21,18600.0,64.6307,64.6307,64.4371,64.4509,18600.0
2012-10-02 09:40:00,93.2,93.35,93.12,93.28,7300.0,64.444,64.5477,64.3887,64.4993,7300.0
2012-10-02 09:45:00,93.3,93.39,93.28,93.31,15600.0,64.5131,64.5754,64.4993,64.52,15600.0
2012-10-02 09:50:00,93.34,93.41,93.28,93.41,16200.0,64.5408,64.5892,64.4993,64.5892,16200.0
2012-10-02 09:55:00,93.41,93.47,93.27,93.27,15500.0,64.5892,64.6307,64.4924,64.4924,15500.0
2012-10-02 10:00:00,93.24,93.26,93.17,93.17,5300.0,64.4716,64.4855,64.4232,64.4232,5300.0
2012-10-02 10:05:00,93.17,93.21,93.05,93.13,16900.0,64.4232,64.4509,64.3403,64.3956,16900.0
2012-10-02 10:10:00,93.09,93.13,92.93,92.99,20500.0,64.3679,64.3956,64.2573,64.2988,20500.0
2012-10-02 10:15:00,93.0,93.01,92.86,92.88,14000.0,64.3057,64.3126,64.2089,64.2227,14000.0
2012-10-02 10:20:00,92.88,92.88,92.74,92.77,22900.0,64.2227,64.2227,64.1259,64.1467,22900.0
2012-10-02 10:25:00,92.76,92.88,92.75,92.88,15800.0,64.1397,64.2227,64.1328,64.2227,15800.0
2012-10-02 10:30:00,92.87,93.0,92.85,93.0,15200.0,64.2158,64.3057,64.202,64.3057,15200.0
2012-10-02 10:35:00,93.0,93.02,92.93,92.94,29900.0,64.3057,64.3195,64.2573,64.2642,29900.0
2012-10-02 10:40:00,92.93,92.96,92.85,92.86,18900.0,64.2573,64.278,64.202,64.2089,18900.0
2012-10-02 10:45:00,92.88,92.93,92.87,92.92,14500.0,64.2227,64.2573,64.2158,64.2504,14500.0
2012-10-02 10:50:00,92.92,92.92,92.67,92.67,19600.0,64.2504,64.2504,64.0775,64.0775,19600.0
2012-10-02 10:55:00,92.69,92.7,92.56,92.57,18800.0,64.0913,64.0982,64.0014,64.0084,18800.0
2012-10-02 11:00:00,92.56,92.6,92.48,92.51,33900.0,64.0014,64.0291,63.9461,63.9669,33900.0
2012-10-02 11:05:00,92.52,92.52,92.47,92.49,26000.0,63.9738,63.9738,63.9392,63.953,26000.0
2012-10-02 11:10:00,92.49,92.62,92.48,92.62,38300.0,63.953,64.0429,63.9461,64.0429,38300.0
2012-10-02 11:15:00,92.61,92.61,92.51,92.51,31700.0,64.036,64.036,63.9669,63.9669,31700.0
2012-10-02 11:20:00,92.53,92.59,92.51,92.51,5400.0,63.9807,64.0222,63.9669,63.9669,5400.0
2012-10-02 11:25:00,92.52,92.55,92.51,92.52,5500.0,63.9738,63.9945,63.9669,63.9738,5500.0
2012-10-02 11:30:00,92.52,92.63,92.51,92.51,12900.0,63.9738,64.0498,63.9669,63.9669,12900.0
2012-10-02 11:35:00,92.52,92.53,92.28,92.4,31200.0,63.9738,63.9807,63.8078,63.8908,31200.0
2012-10-02 11:40:00,92.39,92.46,92.31,92.45,14500.0,63.8839,63.9323,63.8286,63.9254,14500.0
2012-10-02 11:45:00,92.46,92.5,92.44,92.5,6800.0,63.9323,63.96,63.9185,63.96,6800.0
2012-10-02 11:50:00,92.48,92.51,92.46,92.49,9200.0,63.9461,63.9669,63.9323,63.953,9200.0
2012-10-02 11:55:00,92.49,92.51,92.46,92.5,19800.0,63.953,63.9669,63.9323,63.96,19800.0
2012-10-02 12:00:00,92.48,92.53,92.45,92.5,15100.0,63.9461,63.9807,63.9254,63.96,15100.0
2012-10-02 12:05:00,92.5,92.51,92.48,92.5,11100.0,63.96,63.9669,63.9461,63.96,11100.0
2012-10-02 12:10:00,92.5,92.61,92.48,92.56,9100.0,63.96,64.036,63.9461,64.0014,9100.0
2012-10-02 12:15:00,92.55,92.62,92.53,92.59,6800.0,63.9945,64.0429,63.9807,64.0222,6800.0
2012-10-02 12:20:00,92.59,92.62,92.59,92.6,6700.0,64.0222,64.0429,64.0222,64.0291,6700.0
2012-10-02 12:25:00,92.61,92.64,92.58,92.62,6100.0,64.036,64.0568,64.0153,64.0429,6100.0
2012-10-02 12:30:00,92.62,92.62,92.54,92.54,6400.0,64.0429,64.0429,63.9876,63.9876,6400.0
2012-10-02 12:35:00,92.53,92.62,92.53,92.59,8300.0,63.9807,64.0429,63.9807,64.0222,8300.0
2012-10-02 12:40:00,92.61,92.64,92.58,92.6,5400.0,64.036,64.0568,64.0153,64.0291,5400.0
2012-10-02 12:45:00,92.61,92.63,92.52,92.54,10500.0,64.036,64.0498,63.9738,63.9876,10500.0
2012-10-02 12:50:00,92.55,92.57,92.53,92.57,4100.0,63.9945,64.0084,63.9807,64.0084,4100.0
2012-10-02 12:55:00,92.58,92.59,92.53,92.56,6200.0,64.0153,64.0222,63.9807,64.0014,6200.0
2012-10-02 13:00:00,92.56,92.6,92.56,92.6,4500.0,64.0014,64.0291,64.0014,64.0291,4500.0
2012-10-02 13:05:00,92.6,92.6,92.55,92.56,6800.0,64.0291,64.0291,63.9945,64.0014,6800.0
2012-10-02 13:10:00,92.56,92.56,92.53,92.54,9700.0,64.0014,64.0014,63.9807,63.9876,9700.0
2012-10-02 13:15:00,92.54,92.59,92.54,92.56,10700.0,63.9876,64.0222,63.9876,64.0014,10700.0
2012-10-02 13:20:00,92.56,92.56,92.51,92.51,12000.0,64.0014,64.0014,63.9669,63.9669,12000.0
2012-10-02 13:25:00,92.51,92.52,92.5,92.52,5800.0,63.9669,63.9738,63.96,63.9738,5800.0
2012-10-02 13:30:00,92.54,92.54,92.48,92.5,9400.0,63.9876,63.9876,63.9461,63.96,9400.0
2012-10-02 13:35:00,92.5,92.62,92.5,92.6,10600.0,63.96,64.0429,63.96,64.0291,10600.0
2012-10-02 13:40:00,92.64,92.71,92.61,92.68,6900.0,64.0568,64.1052,64.036,64.0844,6900.0
2012-10-02 13:45:00,92.67,92.69,92.65,92.66,5000.0,64.0775,64.0913,64.0637,64.0706,5000.0
2012-10-02 13:50:00,92.68,92.69,92.63,92.64,5100.0,64.0844,64.0913,64.0498,64.0568,5100.0
2012-10-02 13:55:00,92.62,92.69,92.51,92.63,6900.0,64.0429,64.0913,63.9669,64.0498,6900.0
2012-10-02 14:00:00,92.64,92.74,92.64,92.74,6200.0,64.0568,64.1259,64.0568,64.1259,6200.0
2012-10-02 14:05:00,92.73,92.75,92.7,92.73,7400.0,64.119,64.1328,64.0982,64.119,7400.0
2012-10-02 14:10:00,92.75,92.8,92.75,92.78,12200.0,64.1328,64.1674,64.1328,64.1536,12200.0
2012-10-02 14:15:00,92.78,92.82,92.78,92.81,18400.0,64.1536,64.1812,64.1536,64.1743,18400.0
2012-10-02 14:20:00,92.81,92.83,92.79,92.81,11400.0,64.1743,64.1881,64.1605,64.1743,11400.0
2012-10-02 14:25:00,92.8,92.83,92.71,92.75,15500.0,64.1674,64.1881,64.1052,64.1328,15500.0
2012-10-02 14:30:00,92.73,92.79,92.73,92.79,11400.0,64.119,64.1605,64.119,64.1605,11400.0
2012-10-02 14:35:00,92.8,92.85,92.8,92.81,4600.0,64.1674,64.202,64.1674,64.1743,4600.0
2012-10-02 14:40:00,92.79,92.86,92.74,92.83,6100.0,64.1605,64.2089,64.1259,64.1881,6100.0
2012-10-02 14:45:00,92.81,92.84,92.75,92.81,7500.0,64.1743,64.1951,64.1328,64.1743,7500.0
2012-10-02 14:50:00,92.82,92.92,92.82,92.9,7400.0,64.1812,64.2504,64.1812,64.2365,7400.0
2012-10-02 14:55:00,92.89,92.89,92.84,92.85,9700.0,64.2296,64.2296,64.1951,64.202,9700.0
2012-10-02 15:00:00,92.83,92.89,92.78,92.89,9000.0,64.1881,64.2296,64.1536,64.2296,9000.0
2012-10-02 15:05:00,92.89,92.98,92.86,92.96,16700.0,64.2296,64.2919,64.2089,64.278,16700.0
2012-10-02 15:10:00,92.96,92.99,92.93,92.99,17500.0,64.278,64.2988,64.2573,64.2988,17500.0
2012-10-02 15:15:00,93.0,93.0,92.94,93.0,16300.0,64.3057,64.3057,64.2642,64.3057,16300.0
2012-10-02 15:20:00,93.0,93.0,92.95,92.98,35000.0,64.3057,64.3057,64.2711,64.2919,35000.0
2012-10-02 15:25:00,92.99,93.03,92.95,93.0,25800.0,64.2988,64.3264,64.2711,64.3057,25800.0
2012-10-02 15:30:00,93.0,93.03,92.95,93.0,33800.0,64.3057,64.3264,64.2711,64.3057,33800.0
2012-10-02 15:35:00,93.0,93.01,92.97,92.98,26400.0,64.3057,64.3126,64.2849,64.2919,26400.0
2012-10-02 15:40:00,93.0,93.1,92.96,93.09,30000.0,64.3057,64.3748,64.278,64.3679,30000.0
2012-10-02 15:45:00,93.09,93.15,92.98,92.98,50200.0,64.3679,64.4094,64.2919,64.2919,50200.0
2012-10-02 15:50:00,92.99,93.06,92.99,93.03,46400.0,64.2988,64.3472,64.2988,64.3264,46400.0
2012-10-02 15:55:00,93.04,93.19,93.03,93.16,83500.0,64.3333,64.4371,64.3264,64.4163,83500.0
2012-10-03 09:30:00,93.28,93.32,93.14,93.32,12100.0,64.4993,64.527,64.4025,64.527,12100.0
2012-10-03 09:35:00,93.34,93.42,93.14,93.17,7900.0,64.5408,64.5961,64.4025,64.4232,7900.0
2012-10-03 09:40:00,93.16,93.21,93.11,93.2,8600.0,64.4163,64.4509,64.3817,64.444,8600.0
2012-10-03 09:45:00,93.21,93.21,93.12,93.13,17500.0,64.4509,64.4509,64.3887,64.3956,17500.0
2012-10-03 09:50:00,93.13,93.16,93.06,93.07,14000.0,64.3956,64.4163,64.3472,64.3541,14000.0
2012-10-03 09:55:00,93.07,93.09,92.96,93.05,11100.0,64.3541,64.3679,64.278,64.3403,11100.0
2012-10-03 10:00:00,93.17,93.22,92.92,93.02,5200.0,64.4232,64.4578,64.2504,64.3195,5200.0
2012-10-03 10:05:00,92.99,93.09,92.99,92.99,9700.0,64.2988,64.3679,64.2988,64.2988,9700.0
2012-10-03 10:10:00,93.01,93.13,93.01,93.11,14900.0,64.3126,64.3956,64.3126,64.3817,14900.0
2012-10-03 10:15:00,93.11,93.22,93.07,93.18,22100.0,64.3817,64.4578,64.3541,64.4302,22100.0
2012-10-03 10:20:00,93.2,93.24,93.19,93.19,4300.0,64.444,64.4716,64.4371,64.4371,4300.0
2012-10-03 10:25:00,93.17,93.27,93.16,93.22,21600.0,64.4232,64.4924,64.4163,64.4578,21600.0
2012-10-03 10:30:00,93.24,93.28,93.15,93.23,24500.0,64.4716,64.4993,64.4094,64.4647,24500.0
2012-10-03 10:35:00,93.24,93.27,93.18,93.24,9400.0,64.4716,64.4924,64.4302,64.4716,9400.0
2012-10-03 10:40:00,93.25,93.26,93.19,93.24,10900.0,64.4786,64.4855,64.4371,64.4716,10900.0
2012-10-03 10:45:00,93.22,93.26,93.17,93.17,15200.0,64.4578,64.4855,64.4232,64.4232,15200.0
2012-10-03 10:50:00,93.2,93.21,93.17,93.18,30900.0,64.444,64.4509,64.4232,64.4302,30900.0
2012-10-03 10:55:00,93.18,93.18,93.1,93.12,6600.0,64.4302,64.4302,64.3748,64.3887,6600.0
2012-10-03 11:00:00,93.13,93.21,93.13,93.19,14100.0,64.3956,64.4509,64.3956,64.4371,14100.0
2012-10-03 11:05:00,93.18,93.26,93.14,93.24,8200.0,64.4302,64.4855,64.4025,64.4716,8200.0
2012-10-03 11:10:00,93.26,93.45,93.26,93.45,10900.0,64.4855,64.6168,64.4855,64.6168,10900.0
2012-10-03 11:15:00,93.44,93.44,93.33,93.33,5900.0,64.6099,64.6099,64.5339,64.5339,5900.0
2012-10-03 11:20:00,93.33,93.44,93.33,93.43,9300.0,64.5339,64.6099,64.5339,64.603,9300.0
2012-10-03 11:25:00,93.42,93.42,93.4,93.42,5500.0,64.5961,64.5961,64.5823,64.5961,5500.0
2012-10-03 11:30:00,93.39,93.47,93.39,93.47,5800.0,64.5754,64.6307,64.5754,64.6307,5800.0
2012-10-03 11:35:00,93.46,93.52,93.46,93.5,6900.0,64.6238,64.6652,64.6238,64.6514,6900.0
2012-10-03 11:40:00,93.5,93.55,93.5,93.53,7300.0,64.6514,64.686,64.6514,64.6722,7300.0
2012-10-03 11:45:00,93.53,93.65,93.53,93.58,16700.0,64.6722,64.7551,64.6722,64.7067,16700.0
2012-10-03 11:50:00,93.58,93.58,93.52,93.52,4700.0,64.7067,64.7067,64.6652,64.6652,4700.0
2012-10-03 11:55:00,93.51,93.53,93.48,93.48,9100.0,64.6583,64.6722,64.6376,64.6376,9100.0
2012-10-03 12:00:00,93.47,93.48,93.42,93.42,6400.0,64.6307,64.6376,64.5961,64.5961,6400.0
2012-10-03 12:05:00,93.42,93.42,93.3,93.33,11500.0,64.5961,64.5961,64.5131,64.5339,11500.0
2012-10-03 12:10:00,93.33,93.36,93.3,93.35,6000.0,64.5339,64.5546,64.5131,64.5477,6000.0
2012-10-03 12:15:00,93.35,93.37,93.3,93.32,7500.0,64.5477,64.5615,64.5131,64.527,7500.0
2012-10-03 12:20:00,93.32,93.33,93.31,93.31,4800.0,64.527,64.5339,64.52,64.52,4800.0
2012-10-03 12:25:00,93.29,93.29,93.19,93.25,25200.0,64.5062,64.5062,64.4371,64.4786,25200.0
2012-10-03 12:30:00,93.25,93.27,93.23,93.24,14200.0,64.4786,64.4924,64.4647,64.4716,14200.0
2012-10-03 12:35:00,93.24,93.28,93.24,93.25,4800.0,64.4716,64.4993,64.4716,64.4786,4800.0
2012-10-03 12:40:00,93.24,93.3,93.23,93.29,7300.0,64.4716,64.5131,64.4647,64.5062,7300.0
2012-10-03 12:45:00,93.28,93.3,93.26,93.26,3600.0,64.4993,64.5131,64.4855,64.4855,3600.0
2012-10-03 12:50:00,93.26,93.35,93.26,93.33,10300.0,64.4855,64.5477,64.4855,64.5339,10300.0
2012-10-03 12:55:00,93.33,93.36,93.31,93.36,5600.0,64.5339,64.5546,64.52,64.5546,5600.0
2012-10-03 13:00:00,93.35,93.37,93.33,93.37,5300.0,64.5477,64.5615,64.5339,64.5615,5300.0
2012-10-03 13:05:00,93.39,93.41,93.36,93.37,4700.0,64.5754,64.5892,64.5546,64.5615,4700.0
2012-10-03 13:10:00,93.38,93.39,93.36,93.38,3900.0,64.5684,64.5754,64.5546,64.5684,3900.0
2012-10-03 13:15:00,93.39,93.4,93.35,93.38,10500.0,64.5754,64.5823,64.5477,64.5684,10500.0
2012-10-03 13:20:00,93.39,93.4,93.37,93.37,5700.0,64.5754,64.5823,64.5615,64.5615,5700.0
2012-10-03 13:25:00,93.38,93.4,93.37,93.37,5500.0,64.5684,64.5823,64.5615,64.5615,5500.0
2012-10-03 13:30:00,93.38,93.4,93.3,93.32,6900.0,64.5684,64.5823,64.5131,64.527,6900.0
2012-10-03 13:35:00,93.29,93.29,93.06,93.09,11000.0,64.5062,64.5062,64.3472,64.3679,11000.0
2012-10-03 13:40:00,93.08,93.18,93.08,93.16,6900.0,64.361,64.4302,64.361,64.4163,6900.0
2012-10-03 13:45:00,93.15,93.15,93.13,93.14,5700.0,64.4094,64.4094,64.3956,64.4025,5700.0
2012-10-03 13:50:00,93.15,93.18,93.13,93.16,8800.0,64.4094,64.4302,64.3956,64.4163,8800.0
2012-10-03 13:55:00,93.15,93.16,93.12,93.13,10000.0,64.4094,64.4163,64.3887,64.3956,10000.0
2012-10-03 14:00:00,93.14,93.15,93.02,93.02,13800.0,64.4025,64.4094,64.3195,64.3195,13800.0
2012-10-03 14:05:00,93.02,93.11,93.02,93.02,8100.0,64.3195,64.3817,64.3195,64.3195,8100.0
2012-10-03 14:10:00,93.01,93.06,93.0,93.0,9500.0,64.3126,64.3472,64.3057,64.3057,9500.0
2012-10-03 14:15:00,93.0,93.01,92.93,92.94,10000.0,64.3057,64.3126,64.2573,64.2642,10000.0
2012-10-03 14:20:00,92.94,92.95,92.83,92.84,26400.0,64.2642,64.2711,64.1881,64.1951,26400.0
2012-10-03 14:25:00,92.85,92.9,92.84,92.89,9400.0,64.202,64.2365,64.1951,64.2296,9400.0
2012-10-03 14:30:00,92.9,92.98,92.89,92.98,17200.0,64.2365,64.2919,64.2296,64.2919,17200.0
2012-10-03 14:35:00,92.99,93.05,92.97,93.03,13600.0,64.2988,64.3403,64.2849,64.3264,13600.0
2012-10-03 14:40:00,93.03,93.04,93.0,93.0,12600.0,64.3264,64.3333,64.3057,64.3057,12600.0
2012-10-03 14:45:00,93.0,93.0,92.95,92.95,11200.0,64.3057,64.3057,64.2711,64.2711,11200.0
2012-10-03 14:50:00,92.95,92.97,92.9,92.91,15100.0,64.2711,64.2849,64.2365,64.2435,15100.0
2012-10-03 14:55:00,92.92,92.99,92.92,92.99,9200.0,64.2504,64.2988,64.2504,64.2988,9200.0
2012-10-03 15:00:00,92.99,92.99,92.87,92.93,26800.0,64.2988,64.2988,64.2158,64.2573,26800.0
2012-10-03 15:05:00,92.93,92.94,92.85,92.88,13800.0,64.2573,64.2642,64.202,64.2227,13800.0
2012-10-03 15:10:00,92.9,92.93,92.85,92.93,11600.0,64.2365,64.2573,64.202,64.2573,11600.0
2012-10-03 15:15:00,92.94,93.0,92.91,92.95,15100.0,64.2642,64.3057,64.2435,64.2711,15100.0
2012-10-03 15:20:00,92.95,93.01,92.89,93.01,24700.0,64.2711,64.3126,64.2296,64.3126,24700.0
2012-10-03 15:25:00,93.0,93.07,92.94,93.03,25500.0,64.3057,64.3541,64.2642,64.3264,25500.0
2012-10-03 15:30:00,93.04,93.04,92.93,93.0,25300.0,64.3333,64.3333,64.2573,64.3057,25300.0
2012-10-03 15:35:00,93.0,93.03,92.95,93.03,16000.0,64.3057,64.3264,64.2711,64.3264,16000.0
2012-10-03 15:40:00,93.03,93.1,93.02,93.07,20100.0,64.3264,64.3748,64.3195,64.3541,20100.0
2012-10-03 15:45:00,93.06,93.08,93.01,93.05,30800.0,64.3472,64.361,64.3126,64.3403,30800.0
2012-10-03 15:50:00,93.04,93.08,93.0,93.02,56600.0,64.3333,64.361,64.3057,64.3195,56600.0
2012-10-03 15:55:00,93.02,93.1,93.01,93.09,73300.0,64.3195,64.3748,64.3126,64.3679,73300.0
2012-10-04 09:30:00,93.58,93.71,93.5,93.64,34900.0,64.7067,64.7966,64.6514,64.7482,34900.0
2012-10-04 09:35:00,93.65,93.68,93.59,93.65,19700.0,64.7551,64.7759,64.7136,64.7551,19700.0
2012-10-04 09:40:00,93.63,93.69,93.59,93.65,34300.0,64.7413,64.7828,64.7136,64.7551,34300.0
2012-10-04 09:45:00,93.68,93.74,93.59,93.74,30000.0,64.7759,64.8174,64.7136,64.8174,30000.0
2012-10-04 09:50:00,93.74,93.98,93.73,93.93,36800.0,64.8174,64.9833,64.8105,64.9487,36800.0
2012-10-04 09:55:00,93.95,94.09,93.94,94.05,57600.0,64.9626,65.0594,64.9557,65.0317,57600.0
2012-10-04 10:00:00,94.05,94.06,93.78,94.0,22500.0,65.0317,65.0386,64.845,64.9971,22500.0
2012-10-04 10:05:00,94.0,94.14,94.0,94.14,15000.0,64.9971,65.094,64.9971,65.094,15000.0
2012-10-04 10:10:00,94.16,94.34,94.15,94.3,33500.0,65.1078,65.2322,65.1009,65.2046,33500.0
2012-10-04 10:15:00,94.33,94.39,94.3,94.33,13300.0,65.2253,65.2668,65.2046,65.2253,13300.0
2012-10-04 10:20:00,94.33,94.42,94.32,94.4,10800.0,65.2253,65.2876,65.2184,65.2737,10800.0
2012-10-04 10:25:00,94.42,94.47,94.32,94.4,22200.0,65.2876,65.3221,65.2184,65.2737,22200.0
2012-10-04 10:30:00,94.41,94.49,94.41,94.49,10000.0,65.2806,65.336,65.2806,65.336,10000.0
2012-10-04 10:35:00,94.49,94.53,94.48,94.53,9300.0,65.336,65.3636,65.329,65.3636,9300.0
2012-10-04 10:40:00,94.54,94.59,94.44,94.44,22200.0,65.3705,65.4051,65.3014,65.3014,22200.0
2012-10-04 10:45:00,94.42,94.48,94.38,94.43,12700.0,65.2876,65.329,65.2599,65.2945,12700.0
2012-10-04 10:50:00,94.44,94.45,94.31,94.35,7100.0,65.3014,65.3083,65.2115,65.2392,7100.0
2012-10-04 10:55:00,94.34,94.37,94.27,94.36,5700.0,65.2322,65.253,65.1838,65.2461,5700.0
2012-10-04 11:00:00,94.37,94.39,94.24,94.27,13000.0,65.253,65.2668,65.1631,65.1838,13000.0
2012-10-04 11:05:00,94.24,94.24,94.14,94.15,6600.0,65.1631,65.1631,65.094,65.1009,6600.0
2012-10-04 11:10:00,94.12,94.19,94.1,94.14,9300.0,65.0801,65.1285,65.0663,65.094,9300.0
2012-10-04 11:15:00,94.14,94.21,94.12,94.12,8800.0,65.094,65.1424,65.0801,65.0801,8800.0
2012-10-04 11:20:00,94.13,94.14,94.06,94.14,5500.0,65.087,65.094,65.0386,65.094,5500.0
2012-10-04 11:25:00,94.17,94.23,94.16,94.16,12400.0,65.1147,65.1562,65.1078,65.1078,12400.0
2012-10-04 11:30:00,94.14,94.15,94.04,94.09,7600.0,65.094,65.1009,65.0248,65.0594,7600.0
2012-10-04 11:35:00,94.07,94.1,94.06,94.09,15100.0,65.0455,65.0663,65.0386,65.0594,15100.0
2012-10-04 11:40:00,94.08,94.09,94.03,94.06,6800.0,65.0525,65.0594,65.0179,65.0386,6800.0
2012-10-04 11:45:00,94.07,94.11,94.07,94.11,4800.0,65.0455,65.0732,65.0455,65.0732,4800.0
2012-10-04 11:50:00,94.11,94.11,94.04,94.07,8700.0,65.0732,65.0732,65.0248,65.0455,8700.0
2012-10-04 11:55:00,94.07,94.18,94.05,94.18,5300.0,65.0455,65.1216,65.0317,65.1216,5300.0
2012-10-04 12:00:00,94.18,94.2,94.15,94.16,10000.0,65.1216,65.1354,65.1009,65.1078,10000.0
2012-10-04 12:05:00,94.17,94.27,94.17,94.19,10000.0,65.1147,65.1838,65.1147,65.1285,10000.0
2012-10-04 12:10:00,94.2,94.29,94.19,94.2,7300.0,65.1354,65.1977,65.1285,65.1354,7300.0
2012-10-04 12:15:00,94.2,94.21,94.18,94.19,9100.0,65.1354,65.1424,65.1216,65.1285,9100.0
2012-10-04 12:20:00,94.2,94.23,94.18,94.22,8500.0,65.1354,65.1562,65.1216,65.1493,8500.0
2012-10-04 12:25:00,94.22,94.25,94.19,94.23,6800.0,65.1493,65.17,65.1285,65.1562,6800.0
2012-10-04 12:30:00,94.24,94.29,94.19,94.28,7700.0,65.1631,65.1977,65.1285,65.1908,7700.0
2012-10-04 12:35:00,94.29,94.32,94.22,94.22,8700.0,65.1977,65.2184,65.1493,65.1493,8700.0
2012-10-04 12:40:00,94.22,94.23,94.15,94.2,15500.0,65.1493,65.1562,65.1009,65.1354,15500.0
2012-10-04 12:45:00,94.21,94.24,94.2,94.22,4500.0,65.1424,65.1631,65.1354,65.1493,4500.0
2012-10-04 12:50:00,94.23,94.23,94.19,94.19,4600.0,65.1562,65.1562,65.1285,65.1285,4600.0
2012-10-04 12:55:00,94.2,94.23,94.18,94.23,3300.0,65.1354,65.1562,65.1216,65.1562,3300.0
2012-10-04 13:00:00,94.24,94.28,94.22,94.26,7000.0,65.1631,65.1908,65.1493,65.1769,7000.0
2012-10-04 13:05:00,94.26,94.26,94.22,94.24,2400.0,65.1769,65.1769,65.1493,65.1631,2400.0
2012-10-04 13:10:00,94.25,94.26,94.19,94.19,6700.0,65.17,65.1769,65.1285,65.1285,6700.0
2012-10-04 13:15:00,94.2,94.27,94.19,94.27,14600.0,65.1354,65.1838,65.1285,65.1838,14600.0
2012-10-04 13:20:00,94.25,94.26,94.2,94.21,7300.0,65.17,65.1769,65.1354,65.1424,7300.0
2012-10-04 13:25:00,94.23,94.29,94.21,94.27,2900.0,65.1562,65.1977,65.1424,65.1838,2900.0
2012-10-04 13:30:00,94.26,94.3,94.25,94.29,5600.0,65.1769,65.2046,65.17,65.1977,5600.0
2012-10-04 13:35:00,94.26,94.33,94.26,94.28,5200.0,65.1769,65.2253,65.1769,65.1908,5200.0
2012-10-04 13:40:00,94.27,94.32,94.26,94.32,4700.0,65.1838,65.2184,65.1769,65.2184,4700.0
2012-10-04 13:45:00,94.32,94.34,94.23,94.23,6800.0,65.2184,65.2322,65.1562,65.1562,6800.0
2012-10-04 13:50:00,94.22,94.25,94.2,94.2,5600.0,65.1493,65.17,65.1354,65.1354,5600.0
2012-10-04 13:55:00,94.2,94.35,94.2,94.35,7800.0,65.1354,65.2392,65.1354,65.2392,7800.0
2012-10-04 14:00:00,94.34,94.34,94.16,94.25,13800.0,65.2322,65.2322,65.1078,65.17,13800.0
2012-10-04 14:05:00,94.28,94.31,94.19,94.3,9600.0,65.1908,65.2115,65.1285,65.2046,9600.0
2012-10-04 14:10:00,94.31,94.4,94.29,94.38,14600.0,65.2115,65.2737,65.1977,65.2599,14600.0
2012-10-04 14:15:00,94.38,94.38,94.32,94.33,8500.0,65.2599,65.2599,65.2184,65.2253,8500.0
2012-10-04 14:20:00,94.34,94.34,94.3,94.31,9600.0,65.2322,65.2322,65.2046,65.2115,9600.0
2012-10-04 14:25:00,94.31,94.38,94.3,94.37,9000.0,65.2115,65.2599,65.2046,65.253,9000.0
2012-10-04 14:30:00,94.36,94.36,94.29,94.32,26300.0,65.2461,65.2461,65.1977,65.2184,26300.0
2012-10-04 14:35:00,94.32,94.35,94.27,94.35,7400.0,65.2184,65.2392,65.1838,65.2392,7400.0
2012-10-04 14:40:00,94.36,94.44,94.32,94.37,21700.0,65.2461,65.3014,65.2184,65.253,21700.0
2012-10-04 14:45:00,94.36,94.37,94.32,94.36,10800.0,65.2461,65.253,65.2184,65.2461,10800.0
2012-10-04 14:50:00,94.35,94.35,94.27,94.31,11700.0,65.2392,65.2392,65.1838,65.2115,11700.0
2012-10-04 14:55:00,94.31,94.41,94.3,94.39,20500.0,65.2115,65.2806,65.2046,65.2668,20500.0
2012-10-04 15:00:00,94.38,94.39,94.35,94.38,8700.0,65.2599,65.2668,65.2392,65.2599,8700.0
2012-10-04 15:05:00,94.38,94.38,94.33,94.34,8900.0,65.2599,65.2599,65.2253,65.2322,8900.0
2012-10-04 15:10:00,94.34,94.34,94.28,94.34,12300.0,65.2322,65.2322,65.1908,65.2322,12300.0
2012-10-04 15:15:00,94.33,94.41,94.33,94.4,26800.0,65.2253,65.2806,65.2253,65.2737,26800.0
2012-10-04 15:20:00,94.4,94.42,94.31,94.31,16100.0,65.2737,65.2876,65.2115,65.2115,16100.0
2012-10-04 15:25:00,94.31,94.39,94.31,94.38,16300.0,65.2115,65.2668,65.2115,65.2599,16300.0
2012-10-04 15:30:00,94.39,94.43,94.38,94.4,23400.0,65.2668,65.2945,65.2599,65.2737,23400.0
2012-10-04 15:35:00,94.4,94.44,94.38,94.43,23100.0,65.2737,65.3014,65.2599,65.2945,23100.0
2012-10-04 15:40:00,94.43,94.49,94.4,94.48,40400.0,65.2945,65.336,65.2737,65.329,40400.0
2012-10-04 15:45:00,94.48,94.52,94.42,94.44,46000.0,65.329,65.3567,65.2876,65.3014,46000.0
2012-10-04 15:50:00,94.43,94.43,94.35,94.36,42600.0,65.2945,65.2945,65.2392,65.2461,42600.0
2012-10-04 15:55:00,94.36,94.52,94.36,94.51,73200.0,65.2461,65.3567,65.2461,65.3498,73200.0
2012-10-05 09:30:00,94.8,94.9,94.66,94.87,44300.0,65.5503,65.6195,65.4535,65.5987,44300.0
2012-10-05 09:35:00,94.87,94.87,94.69,94.73,19100.0,65.5987,65.5987,65.4743,65.5019,19100.0
2012-10-05 09:40:00,94.74,94.8,94.61,94.68,17900.0,65.5088,65.5503,65.4189,65.4673,17900.0
2012-10-05 09:45:00,94.71,94.74,94.64,94.72,17600.0,65.4881,65.5088,65.4397,65.495,17600.0
2012-10-05 09:50:00,94.7,94.75,94.57,94.71,22600.0,65.4812,65.5157,65.3913,65.4881,22600.0
2012-10-05 09:55:00,94.72,94.75,94.62,94.69,24100.0,65.495,65.5157,65.4259,65.4743,24100.0
2012-10-05 10:00:00,94.72,94.81,94.7,94.72,20900.0,65.495,65.5572,65.4812,65.495,20900.0
2012-10-05 10:05:00,94.72,94.78,94.71,94.76,15300.0,65.495,65.5365,65.4881,65.5227,15300.0
2012-10-05 10:10:00,94.77,94.89,94.76,94.78,9500.0,65.5296,65.6125,65.5227,65.5365,9500.0
2012-10-05 10:15:00,94.78,94.8,94.76,94.78,13200.0,65.5365,65.5503,65.5227,65.5365,13200.0
2012-10-05 10:20:00,94.78,94.81,94.74,94.77,14400.0,65.5365,65.5572,65.5088,65.5296,14400.0
2012-10-05 10:25:00,94.77,94.86,94.77,94.79,23300.0,65.5296,65.5918,65.5296,65.5434,23300.0
2012-10-05 10:30:00,94.8,94.87,94.79,94.85,8600.0,65.5503,65.5987,65.5434,65.5849,8600.0
2012-10-05 10:35:00,94.85,94.85,94.73,94.75,15900.0,65.5849,65.5849,65.5019,65.5157,15900.0
2012-10-05 10:40:00,94.75,94.78,94.72,94.74,8100.0,65.5157,65.5365,65.495,65.5088,8100.0
2012-10-05 10:45:00,94.71,94.74,94.65,94.65,14700.0,65.4881,65.5088,65.4466,65.4466,14700.0
2012-10-05 10:50:00,94.64,94.7,94.64,94.69,6200.0,65.4397,65.4812,65.4397,65.4743,6200.0
2012-10-05 10:55:00,94.71,94.73,94.65,94.65,10100.0,65.4881,65.5019,65.4466,65.4466,10100.0
2012-10-05 11:00:00,94.65,94.66,94.6,94.6,5600.0,65.4466,65.4535,65.412,65.412,5600.0
2012-10-05 11:05:00,94.61,94.61,94.5,94.55,19900.0,65.4189,65.4189,65.3429,65.3774,19900.0
2012-10-05 11:10:00,94.56,94.56,94.39,94.47,42200.0,65.3844,65.3844,65.2668,65.3221,42200.0
2012-10-05 11:15:00,94.47,94.54,94.44,94.5,46100.0,65.3221,65.3705,65.3014,65.3429,46100.0
2012-10-05 11:20:00,94.51,94.56,94.48,94.49,8200.0,65.3498,65.3844,65.329,65.336,8200.0
2012-10-05 11:25:00,94.48,94.49,94.38,94.41,10600.0,65.329,65.336,65.2599,65.2806,10600.0
2012-10-05 11:30:00,94.43,94.51,94.41,94.51,8100.0,65.2945,65.3498,65.2806,65.3498,8100.0
2012-10-05 11:35:00,94.53,94.53,94.43,94.47,20900.0,65.3636,65.3636,65.2945,65.3221,20900.0
2012-10-05 11:40:00,94.45,94.52,94.44,94.45,8300.0,65.3083,65.3567,65.3014,65.3083,8300.0
2012-10-05 11:45:00,94.47,94.59,94.46,94.54,15000.0,65.3221,65.4051,65.3152,65.3705,15000.0
2012-10-05 11:50:00,94.54,94.58,94.53,94.56,59600.0,65.3705,65.3982,65.3636,65.3844,59600.0
2012-10-05 11:55:00,94.57,94.63,94.56,94.62,7300.0,65.3913,65.4328,65.3844,65.4259,7300.0
2012-10-05 12:00:00,94.61,94.7,94.6,94.7,9500.0,65.4189,65.4812,65.412,65.4812,9500.0
2012-10-05 12:05:00,94.7,94.73,94.68,94.7,9100.0,65.4812,65.5019,65.4673,65.4812,9100.0
2012-10-05 12:10:00,94.7,94.77,94.68,94.7,11700.0,65.4812,65.5296,65.4673,65.4812,11700.0
2012-10-05 12:15:00,94.7,94.72,94.62,94.62,9100.0,65.4812,65.495,65.4259,65.4259,9100.0
2012-10-05 12:20:00,94.6,94.61,94.5,94.5,6400.0,65.412,65.4189,65.3429,65.3429,6400.0
2012-10-05 12:25:00,94.51,94.59,94.51,94.54,6600.0,65.3498,65.4051,65.3498,65.3705,6600.0
2012-10-05 12:30:00,94.54,94.61,94.54,94.6,4200.0,65.3705,65.4189,65.3705,65.412,4200.0
2012-10-05 12:35:00,94.61,94.67,94.6,94.6,8900.0,65.4189,65.4604,65.412,65.412,8900.0
2012-10-05 12:40:00,94.59,94.63,94.58,94.62,4300.0,65.4051,65.4328,65.3982,65.4259,4300.0
2012-10-05 12:45:00,94.6,94.6,94.54,94.56,7900.0,65.412,65.412,65.3705,65.3844,7900.0
2012-10-05 12:50:00,94.55,94.57,94.54,94.54,6400.0,65.3774,65.3913,65.3705,65.3705,6400.0
2012-10-05 12:55:00,94.54,94.54,94.53,94.54,1800.0,65.3705,65.3705,65.3636,65.3705,1800.0
2012-10-05 13:00:00,94.54,94.54,94.51,94.51,7700.0,65.3705,65.3705,65.3498,65.3498,7700.0
2012-10-05 13:05:00,94.51,94.55,94.5,94.55,7200.0,65.3498,65.3774,65.3429,65.3774,7200.0
2012-10-05 13:10:00,94.56,94.56,94.5,94.5,6000.0,65.3844,65.3844,65.3429,65.3429,6000.0
2012-10-05 13:15:00,94.51,94.54,94.5,94.54,4800.0,65.3498,65.3705,65.3429,65.3705,4800.0
2012-10-05 13:20:00,94.54,94.55,94.53,94.53,9700.0,65.3705,65.3774,65.3636,65.3636,9700.0
2012-10-05 13:25:00,94.53,94.53,94.43,94.46,10000.0,65.3636,65.3636,65.2945,65.3152,10000.0
2012-10-05 13:30:00,94.44,94.55,94.43,94.52,10100.0,65.3014,65.3774,65.2945,65.3567,10100.0
2012-10-05 13:35:00,94.52,94.54,94.5,94.5,8200.0,65.3567,65.3705,65.3429,65.3429,8200.0
2012-10-05 13:40:00,94.52,94.56,94.52,94.55,6900.0,65.3567,65.3844,65.3567,65.3774,6900.0
2012-10-05 13:45:00,94.54,94.55,94.49,94.53,10100.0,65.3705,65.3774,65.336,65.3636,10100.0
2012-10-05 13:50:00,94.53,94.58,94.53,94.55,7500.0,65.3636,65.3982,65.3636,65.3774,7500.0
2012-10-05 13:55:00,94.55,94.56,94.52,94.52,5200.0,65.3774,65.3844,65.3567,65.3567,5200.0
2012-10-05 14:00:00,94.51,94.56,94.5,94.56,7400.0,65.3498,65.3844,65.3429,65.3844,7400.0
2012-10-05 14:05:00,94.55,94.56,94.5,94.55,16300.0,65.3774,65.3844,65.3429,65.3774,16300.0
2012-10-05 14:10:00,94.55,94.63,94.54,94.61,16200.0,65.3774,65.4328,65.3705,65.4189,16200.0
2012-10-05 14:15:00,94.61,94.65,94.59,94.62,6300.0,65.4189,65.4466,65.4051,65.4259,6300.0
2012-10-05 14:20:00,94.61,94.62,94.59,94.61,5700.0,65.4189,65.4259,65.4051,65.4189,5700.0
2012-10-05 14:25:00,94.61,94.61,94.52,94.56,19000.0,65.4189,65.4189,65.3567,65.3844,19000.0
2012-10-05 14:30:00,94.56,94.61,94.53,94.61,9200.0,65.3844,65.4189,65.3636,65.4189,9200.0
2012-10-05 14:35:00,94.61,94.64,94.55,94.55,9400.0,65.4189,65.4397,65.3774,65.3774,9400.0
2012-10-05 14:40:00,94.55,94.57,94.53,94.57,8500.0,65.3774,65.3913,65.3636,65.3913,8500.0
2012-10-05 14:45:00,94.56,94.58,94.51,94.54,11200.0,65.3844,65.3982,65.3498,65.3705,11200.0
2012-10-05 14:50:00,94.54,94.58,94.49,94.49,17600.0,65.3705,65.3982,65.336,65.336,17600.0
2012-10-05 14:55:00,94.48,94.48,94.34,94.36,17500.0,65.329,65.329,65.2322,65.2461,17500.0
2012-10-05 15:00:00,94.35,94.4,94.33,94.4,9600.0,65.2392,65.2737,65.2253,65.2737,9600.0
2012-10-05 15:05:00,94.38,94.39,94.26,94.33,12300.0,65.2599,65.2668,65.1769,65.2253,12300.0
2012-10-05 15:10:00,94.32,94.34,94.18,94.28,25400.0,65.2184,65.2322,65.1216,65.1908,25400.0
2012-10-05 15:15:00,94.28,94.34,94.28,94.33,14400.0,65.1908,65.2322,65.1908,65.2253,14400.0
2012-10-05 15:20:00,94.32,94.38,94.31,94.38,13500.0,65.2184,65.2599,65.2115,65.2599,13500.0
2012-10-05 15:25:00,94.38,94.38,94.32,94.32,8100.0,65.2599,65.2599,65.2184,65.2184,8100.0
2012-10-05 15:30:00,94.31,94.35,94.21,94.22,22200.0,65.2115,65.2392,65.1424,65.1493,22200.0
2012-10-05 15:35:00,94.23,94.24,94.13,94.13,15500.0,65.1562,65.1631,65.087,65.087,15500.0
2012-10-05 15:40:00,94.13,94.25,94.13,94.24,23500.0,65.087,65.17,65.087,65.1631,23500.0
2012-10-05 15:45:00,94.25,94.38,94.25,94.38,14800.0,65.17,65.2599,65.17,65.2599,14800.0
2012-10-05 15:50:00,94.39,94.39,94.26,94.29,21000.0,65.2668,65.2668,65.1769,65.1977,21000.0
2012-10-05 15:55:00,94.28,94.38,94.28,94.38,36800.0,65.1908,65.2599,65.1908,65.2599,36800.0
2012-10-08 09:30:00,94.2,94.28,94.02,94.16,18800.0,65.1354,65.1908,65.011,65.1078,18800.0
2012-10-08 09:35:00,94.19,94.29,94.19,94.26,7900.0,65.1285,65.1977,65.1285,65.1769,7900.0
2012-10-08 09:40:00,94.26,94.27,94.18,94.2,7300.0,65.1769,65.1838,65.1216,65.1354,7300.0
2012-10-08 09:45:00,94.2,94.22,94.15,94.18,9800.0,65.1354,65.1493,65.1009,65.1216,9800.0
2012-10-08 09:50:00,94.17,94.24,94.17,94.21,12900.0,65.1147,65.1631,65.1147,65.1424,12900.0
2012-10-08 09:55:00,94.2,94.25,94.18,94.19,6700.0,65.1354,65.17,65.1216,65.1285,6700.0
2012-10-08 10:00:00,94.19,94.28,94.18,94.27,4800.0,65.1285,65.1908,65.1216,65.1838,4800.0
2012-10-08 10:05:00,94.28,94.34,94.24,94.33,4900.0,65.1908,65.2322,65.1631,65.2253,4900.0
2012-10-08 10:10:00,94.33,94.41,94.33,94.35,4700.0,65.2253,65.2806,65.2253,65.2392,4700.0
2012-10-08 10:15:00,94.3,94.3,94.23,94.26,3300.0,65.2046,65.2046,65.1562,65.1769,3300.0
2012-10-08 10:20:00,94.28,94.29,94.23,94.26,4400.0,65.1908,65.1977,65.1562,65.1769,4400.0
2012-10-08 10:25:00,94.28,94.3,94.23,94.3,6100.0,65.1908,65.2046,65.1562,65.2046,6100.0
2012-10-08 10:30:00,94.3,94.33,94.25,94.32,14900.0,65.2046,65.2253,65.17,65.2184,14900.0
2012-10-08 10:35:00,94.34,94.4,94.34,94.39,6600.0,65.2322,65.2737,65.2322,65.2668,6600.0
2012-10-08 10:40:00,94.39,94.59,94.36,94.54,17800.0,65.2668,65.4051,65.2461,65.3705,17800.0
2012-10-08 10:45:00,94.5,94.5,94.34,94.34,6400.0,65.3429,65.3429,65.2322,65.2322,6400.0
2012-10-08 10:50:00,94.33,94.45,94.32,94.42,7100.0,65.2253,65.3083,65.2184,65.2876,7100.0
2012-10-08 10:55:00,94.38,94.45,94.32,94.32,10800.0,65.2599,65.3083,65.2184,65.2184,10800.0
2012-10-08 11:00:00,94.31,94.44,94.31,94.44,5100.0,65.2115,65.3014,65.2115,65.3014,5100.0
2012-10-08 11:05:00,94.42,94.44,94.36,94.36,6100.0,65.2876,65.3014,65.2461,65.2461,6100.0
2012-10-08 11:10:00,94.35,94.41,94.35,94.35,4900.0,65.2392,65.2806,65.2392,65.2392,4900.0
2012-10-08 11:15:00,94.36,94.37,94.25,94.31,7700.0,65.2461,65.253,65.17,65.2115,7700.0
2012-10-08 11:20:00,94.3,94.3,94.2,94.2,5700.0,65.2046,65.2046,65.1354,65.1354,5700.0
2012-10-08 11:25:00,94.19,94.22,94.16,94.22,5000.0,65.1285,65.1493,65.1078,65.1493,5000.0
2012-10-08 11:30:00,94.22,94.25,94.22,94.23,5200.0,65.1493,65.17,65.1493,65.1562,5200.0
2012-10-08 11:35:00,94.25,94.36,94.25,94.35,11900.0,65.17,65.2461,65.17,65.2392,11900.0
2012-10-08 11:40:00,94.36,94.38,94.34,94.37,4800.0,65.2461,65.2599,65.2322,65.253,4800.0
2012-10-08 11:45:00,94.37,94.4,94.37,94.39,4500.0,65.253,65.2737,65.253,65.2668,4500.0
2012-10-08 11:50:00,94.38,94.46,94.34,94.46,6200.0,65.2599,65.3152,65.2322,65.3152,6200.0
2012-10-08 11:55:00,94.45,94.48,94.41,94.48,5100.0,65.3083,65.329,65.2806,65.329,5100.0
2012-10-08 12:00:00,94.47,94.48,94.37,94.38,4900.0,65.3221,65.329,65.253,65.2599,4900.0
2012-10-08 12:05:00,94.37,94.38,94.32,94.34,10500.0,65.253,65.2599,65.2184,65.2322,10500.0
2012-10-08 12:10:00,94.34,94.35,94.25,94.31,9800.0,65.2322,65.2392,65.17,65.2115,9800.0
2012-10-08 12:15:00,94.3,94.3,94.23,94.25,7100.0,65.2046,65.2046,65.1562,65.17,7100.0
2012-10-08 12:20:00,94.24,94.26,94.21,94.22,6400.0,65.1631,65.1769,65.1424,65.1493,6400.0
2012-10-08 12:25:00,94.21,94.25,94.17,94.21,9600.0,65.1424,65.17,65.1147,65.1424,9600.0
2012-10-08 12:30:00,94.23,94.26,94.21,94.25,6500.0,65.1562,65.1769,65.1424,65.17,6500.0
2012-10-08 12:35:00,94.25,94.35,94.25,94.35,5200.0,65.17,65.2392,65.17,65.2392,5200.0
2012-10-08 12:40:00,94.34,94.34,94.28,94.3,6300.0,65.2322,65.2322,65.1908,65.2046,6300.0
2012-10-08 12:45:00,94.31,94.32,94.3,94.31,1400.0,65.2115,65.2184,65.2046,65.2115,1400.0
2012-10-08 12:50:00,94.32,94.33,94.29,94.32,5400.0,65.2184,65.2253,65.1977,65.2184,5400.0
2012-10-08 12:55:00,94.31,94.36,94.3,94.32,5400.0,65.2115,65.2461,65.2046,65.2184,5400.0
2012-10-08 13:00:00,94.34,94.37,94.33,94.33,6000.0,65.2322,65.253,65.2253,65.2253,6000.0
2012-10-08 13:05:00,94.31,94.31,94.27,94.31,5900.0,65.2115,65.2115,65.1838,65.2115,5900.0
2012-10-08 13:10:00,94.34,94.35,94.32,94.35,5400.0,65.2322,65.2392,65.2184,65.2392,5400.0
2012-10-08 13:15:00,94.35,94.36,94.35,94.36,500.0,65.2392,65.2461,65.2392,65.2461,500.0
2012-10-08 13:20:00,94.36,94.36,94.26,94.26,7300.0,65.2461,65.2461,65.1769,65.1769,7300.0
2012-10-08 13:25:00,94.26,94.31,94.26,94.3,3700.0,65.1769,65.2115,65.1769,65.2046,3700.0
2012-10-08 13:30:00,94.31,94.35,94.29,94.35,10000.0,65.2115,65.2392,65.1977,65.2392,10000.0
2012-10-08 13:35:00,94.36,94.37,94.29,94.31,4900.0,65.2461,65.253,65.1977,65.2115,4900.0
2012-10-08 13:40:00,94.31,94.33,94.25,94.25,4000.0,65.2115,65.2253,65.17,65.17,4000.0
2012-10-08 13:45:00,94.27,94.27,94.15,94.15,3900.0,65.1838,65.1838,65.1009,65.1009,3900.0
2012-10-08 13:50:00,94.16,94.2,94.16,94.18,5200.0,65.1078,65.1354,65.1078,65.1216,5200.0
2012-10-08 13:55:00,94.17,94.19,94.16,94.17,4100.0,65.1147,65.1285,65.1078,65.1147,4100.0
2012-10-08 14:00:00,94.16,94.2,94.15,94.2,4600.0,65.1078,65.1354,65.1009,65.1354,4600.0
2012-10-08 14:05:00,94.21,94.24,94.19,94.24,5000.0,65.1424,65.1631,65.1285,65.1631,5000.0
2012-10-08 14:10:00,94.23,94.25,94.22,94.22,5500.0,65.1562,65.17,65.1493,65.1493,5500.0
2012-10-08 14:15:00,94.21,94.24,94.2,94.24,2700.0,65.1424,65.1631,65.1354,65.1631,2700.0
2012-10-08 14:20:00,94.25,94.25,94.16,94.22,6900.0,65.17,65.17,65.1078,65.1493,6900.0
2012-10-08 14:25:00,94.22,94.25,94.22,94.25,2800.0,65.1493,65.17,65.1493,65.17,2800.0
2012-10-08 14:30:00,94.25,94.25,94.15,94.16,5500.0,65.17,65.17,65.1009,65.1078,5500.0
2012-10-08 14:35:00,94.16,94.17,94.11,94.11,4000.0,65.1078,65.1147,65.0732,65.0732,4000.0
2012-10-08 14:40:00,94.12,94.12,94.07,94.07,3300.0,65.0801,65.0801,65.0455,65.0455,3300.0
2012-10-08 14:45:00,94.07,94.11,94.06,94.07,4600.0,65.0455,65.0732,65.0386,65.0455,4600.0
2012-10-08 14:50:00,94.08,94.09,94.02,94.09,8000.0,65.0525,65.0594,65.011,65.0594,8000.0
2012-10-08 14:55:00,94.09,94.14,94.09,94.12,7400.0,65.0594,65.094,65.0594,65.0801,7400.0
2012-10-08 15:00:00,94.13,94.19,94.13,94.18,7900.0,65.087,65.1285,65.087,65.1216,7900.0
2012-10-08 15:05:00,94.18,94.19,94.11,94.11,9800.0,65.1216,65.1285,65.0732,65.0732,9800.0
2012-10-08 15:10:00,94.11,94.12,94.08,94.12,5000.0,65.0732,65.0801,65.0525,65.0801,5000.0
2012-10-08 15:15:00,94.12,94.17,94.1,94.1,10500.0,65.0801,65.1147,65.0663,65.0663,10500.0
2012-10-08 15:20:00,94.1,94.15,94.08,94.15,6000.0,65.0663,65.1009,65.0525,65.1009,6000.0
2012-10-08 15:25:00,94.14,94.15,94.1,94.1,7800.0,65.094,65.1009,65.0663,65.0663,7800.0
2012-10-08 15:30:00,94.1,94.12,94.07,94.07,10600.0,65.0663,65.0801,65.0455,65.0455,10600.0
2012-10-08 15:35:00,94.08,94.11,94.03,94.04,10500.0,65.0525,65.0732,65.0179,65.0248,10500.0
2012-10-08 15:40:00,94.04,94.06,94.02,94.06,14100.0,65.0248,65.0386,65.011,65.0386,14100.0
2012-10-08 15:45:00,94.07,94.08,94.04,94.06,12000.0,65.0455,65.0525,65.0248,65.0386,12000.0
2012-10-08 15:50:00,94.06,94.09,94.05,94.05,19100.0,65.0386,65.0594,65.0317,65.0317,19100.0
2012-10-08 15:55:00,94.06,94.07,94.0,94.01,39500.0,65.0386,65.0455,64.9971,65.0041,39500.0
2012-10-09 09:30:00,94.07,94.55,93.95,94.23,44100.0,65.0455,65.3774,64.9626,65.1562,44100.0
2012-10-09 09:35:00,94.23,94.6,94.22,94.52,8000.0,65.1562,65.412,65.1493,65.3567,8000.0
2012-10-09 09:40:00,94.55,94.72,94.5,94.72,13900.0,65.3774,65.495,65.3429,65.495,13900.0
2012-10-09 09:45:00,94.72,94.8,94.65,94.7,14600.0,65.495,65.5503,65.4466,65.4812,14600.0
2012-10-09 09:50:00,94.74,94.82,94.66,94.71,13400.0,65.5088,65.5641,65.4535,65.4881,13400.0
2012-10-09 09:55:00,94.74,94.81,94.71,94.76,9200.0,65.5088,65.5572,65.4881,65.5227,9200.0
2012-10-09 10:00:00,94.75,94.76,94.65,94.66,7800.0,65.5157,65.5227,65.4466,65.4535,7800.0
2012-10-09 10:05:00,94.62,94.74,94.62,94.64,7000.0,65.4259,65.5088,65.4259,65.4397,7000.0
2012-10-09 10:10:00,94.64,94.79,94.64,94.65,9100.0,65.4397,65.5434,65.4397,65.4466,9100.0
2012-10-09 10:15:00,94.62,94.73,94.55,94.55,7600.0,65.4259,65.5019,65.3774,65.3774,7600.0
2012-10-09 10:20:00,94.58,94.66,94.55,94.66,9800.0,65.3982,65.4535,65.3774,65.4535,9800.0
2012-10-09 10:25:00,94.67,94.7,94.63,94.63,10600.0,65.4604,65.4812,65.4328,65.4328,10600.0
2012-10-09 10:30:00,94.63,94.63,94.55,94.59,8400.0,65.4328,65.4328,65.3774,65.4051,8400.0
2012-10-09 10:35:00,94.59,94.59,94.53,94.54,9600.0,65.4051,65.4051,65.3636,65.3705,9600.0
2012-10-09 10:40:00,94.55,94.61,94.51,94.55,4900.0,65.3774,65.4189,65.3498,65.3774,4900.0
2012-10-09 10:45:00,94.56,94.6,94.44,94.44,6200.0,65.3844,65.412,65.3014,65.3014,6200.0
2012-10-09 10:50:00,94.41,94.45,94.37,94.39,4300.0,65.2806,65.3083,65.253,65.2668,4300.0
2012-10-09 10:55:00,94.4,94.42,94.32,94.38,5000.0,65.2737,65.2876,65.2184,65.2599,5000.0
2012-10-09 11:00:00,94.37,94.37,94.15,94.27,4000.0,65.253,65.253,65.1009,65.1838,4000.0
2012-10-09 11:05:00,94.27,94.32,94.24,94.29,4700.0,65.1838,65.2184,65.1631,65.1977,4700.0
2012-10-09 11:10:00,94.3,94.3,94.24,94.27,3300.0,65.2046,65.2046,65.1631,65.1838,3300.0
2012-10-09 11:15:00,94.29,94.29,94.16,94.21,4900.0,65.1977,65.1977,65.1078,65.1424,4900.0
2012-10-09 11:20:00,94.17,94.24,94.1,94.14,5400.0,65.1147,65.1631,65.0663,65.094,5400.0
2012-10-09 11:25:00,94.13,94.14,94.0,94.01,6700.0,65.087,65.094,64.9971,65.0041,6700.0
2012-10-09 11:30:00,93.97,94.05,93.96,94.02,7300.0,64.9764,65.0317,64.9695,65.011,7300.0
2012-10-09 11:35:00,94.01,94.01,93.96,93.99,8100.0,65.0041,65.0041,64.9695,64.9902,8100.0
2012-10-09 11:40:00,93.97,93.98,93.92,93.98,4400.0,64.9764,64.9833,64.9418,64.9833,4400.0
2012-10-09 11:45:00,93.98,94.0,93.89,93.98,5200.0,64.9833,64.9971,64.9211,64.9833,5200.0
2012-10-09 11:50:00,93.99,94.05,93.97,94.02,4000.0,64.9902,65.0317,64.9764,65.011,4000.0
2012-10-09 11:55:00,93.98,94.03,93.97,93.98,2900.0,64.9833,65.0179,64.9764,64.9833,2900.0
2012-10-09 12:00:00,94.0,94.03,93.99,94.03,3300.0,64.9971,65.0179,64.9902,65.0179,3300.0
2012-10-09 12:05:00,94.04,94.04,94.02,94.03,2500.0,65.0248,65.0248,65.011,65.0179,2500.0
2012-10-09 12:10:00,94.03,94.13,94.02,94.13,7400.0,65.0179,65.087,65.011,65.087,7400.0
2012-10-09 12:15:00,94.13,94.16,93.88,93.88,18000.0,65.087,65.1078,64.9142,64.9142,18000.0
2012-10-09 12:20:00,93.86,93.92,93.84,93.92,5500.0,64.9003,64.9418,64.8865,64.9418,5500.0
2012-10-09 12:25:00,93.9,93.96,93.9,93.91,1100.0,64.928,64.9695,64.928,64.9349,1100.0
2012-10-09 12:30:00,93.94,93.95,93.88,93.89,5100.0,64.9557,64.9626,64.9142,64.9211,5100.0
2012-10-09 12:35:00,93.88,93.94,93.88,93.94,4300.0,64.9142,64.9557,64.9142,64.9557,4300.0
2012-10-09 12:40:00,93.93,94.0,93.91,94.0,2100.0,64.9487,64.9971,64.9349,64.9971,2100.0
2012-10-09 12:45:00,93.98,93.99,93.92,93.98,5700.0,64.9833,64.9902,64.9418,64.9833,5700.0
2012-10-09 12:50:00,93.99,94.05,93.96,94.05,7100.0,64.9902,65.0317,64.9695,65.0317,7100.0
2012-10-09 12:55:00,94.04,94.1,94.04,94.1,3300.0,65.0248,65.0663,65.0248,65.0663,3300.0
2012-10-09 13:00:00,94.1,94.11,94.02,94.07,7600.0,65.0663,65.0732,65.011,65.0455,7600.0
2012-10-09 13:05:00,94.07,94.12,94.06,94.1,3800.0,65.0455,65.0801,65.0386,65.0663,3800.0
2012-10-09 13:10:00,94.1,94.15,94.08,94.1,4500.0,65.0663,65.1009,65.0525,65.0663,4500.0
2012-10-09 13:15:00,94.14,94.15,94.1,94.13,4100.0,65.094,65.1009,65.0663,65.087,4100.0
2012-10-09 13:20:00,94.14,94.17,94.09,94.15,3800.0,65.094,65.1147,65.0594,65.1009,3800.0
2012-10-09 13:25:00,94.13,94.17,94.1,94.14,2400.0,65.087,65.1147,65.0663,65.094,2400.0
2012-10-09 13:30:00,94.14,94.19,94.14,94.14,3500.0,65.094,65.1285,65.094,65.094,3500.0
2012-10-09 13:35:00,94.13,94.18,94.06,94.1,6500.0,65.087,65.1216,65.0386,65.0663,6500.0
2012-10-09 13:40:00,94.11,94.12,93.91,93.99,14400.0,65.0732,65.0801,64.9349,64.9902,14400.0
2012-10-09 13:45:00,94.01,94.02,93.94,94.02,1200.0,65.0041,65.011,64.9557,65.011,1200.0
2012-10-09 13:50:00,94.0,94.04,93.97,93.97,4500.0,64.9971,65.0248,64.9764,64.9764,4500.0
2012-10-09 13:55:00,93.98,93.99,93.92,93.92,3200.0,64.9833,64.9902,64.9418,64.9418,3200.0
2012-10-09 14:00:00,93.92,93.95,93.91,93.93,2900.0,64.9418,64.9626,64.9349,64.9487,2900.0
2012-10-09 14:05:00,93.96,93.96,93.91,93.93,3400.0,64.9695,64.9695,64.9349,64.9487,3400.0
2012-10-09 14:10:00,93.95,93.95,93.91,93.92,3800.0,64.9626,64.9626,64.9349,64.9418,3800.0
2012-10-09 14:15:00,93.94,93.98,93.89,93.97,4200.0,64.9557,64.9833,64.9211,64.9764,4200.0
2012-10-09 14:20:00,93.99,94.03,93.97,93.99,9300.0,64.9902,65.0179,64.9764,64.9902,9300.0
2012-10-09 14:25:00,94.0,94.05,93.99,94.02,4700.0,64.9971,65.0317,64.9902,65.011,4700.0
2012-10-09 14:30:00,93.99,94.02,93.85,93.96,16400.0,64.9902,65.011,64.8934,64.9695,16400.0
2012-10-09 14:35:00,93.98,94.04,93.95,93.95,5700.0,64.9833,65.0248,64.9626,64.9626,5700.0
2012-10-09 14:40:00,93.94,94.04,93.87,94.02,9200.0,64.9557,65.0248,64.9073,65.011,9200.0
2012-10-09 14:45:00,94.03,94.08,94.02,94.06,3200.0,65.0179,65.0525,65.011,65.0386,3200.0
2012-10-09 14:50:00,94.04,94.06,94.01,94.06,3300.0,65.0248,65.0386,65.0041,65.0386,3300.0
2012-10-09 14:55:00,94.05,94.13,94.01,94.1,4800.0,65.0317,65.087,65.0041,65.0663,4800.0
2012-10-09 15:00:00,94.11,94.14,94.03,94.03,12300.0,65.0732,65.094,65.0179,65.0179,12300.0
2012-10-09 15:05:00,94.03,94.04,93.98,93.99,8000.0,65.0179,65.0248,64.9833,64.9902,8000.0
2012-10-09 15:10:00,93.99,94.01,93.94,93.99,5900.0,64.9902,65.0041,64.9557,64.9902,5900.0
2012-10-09 15:15:00,94.0,94.03,93.92,93.94,8000.0,64.9971,65.0179,64.9418,64.9557,8000.0
2012-10-09 15:20:00,93.94,93.96,93.89,93.94,8300.0,64.9557,64.9695,64.9211,64.9557,8300.0
2012-10-09 15:25:00,93.94,93.97,93.9,93.96,11200.0,64.9557,64.9764,64.928,64.9695,11200.0
2012-10-09 15:30:00,93.94,93.98,93.89,93.95,12000.0,64.9557,64.9833,64.9211,64.9626,12000.0
2012-10-09 15:35:00,93.95,93.97,93.92,93.92,9600.0,64.9626,64.9764,64.9418,64.9418,9600.0
2012-10-09 15:40:00,93.93,94.03,93.93,93.93,25400.0,64.9487,65.0179,64.9487,64.9487,25400.0
2012-10-09 15:45:00,93.92,93.92,93.8,93.8,40200.0,64.9418,64.9418,64.8589,64.8589,40200.0
2012-10-09 15:50:00,93.81,93.83,93.71,93.75,39900.0,64.8658,64.8796,64.7966,64.8243,39900.0
2012-10-09 15:55:00,93.77,93.78,93.72,93.73,79300.0,64.8381,64.845,64.8035,64.8105,79300.0
2012-10-10 09:30:00,93.82,93.82,93.42,93.53,54300.0,64.8727,64.8727,64.5961,64.6722,54300.0
2012-10-10 09:35:00,93.54,93.56,93.46,93.51,14700.0,64.6791,64.6929,64.6238,64.6583,14700.0
2012-10-10 09:40:00,93.51,93.55,93.33,93.44,12700.0,64.6583,64.686,64.5339,64.6099,12700.0
2012-10-10 09:45:00,93.48,93.48,93.21,93.31,17400.0,64.6376,64.6376,64.4509,64.52,17400.0
2012-10-10 09:50:00,93.32,93.32,93.19,93.26,7900.0,64.527,64.527,64.4371,64.4855,7900.0
2012-10-10 09:55:00,93.28,93.44,93.18,93.43,7500.0,64.4993,64.6099,64.4302,64.603,7500.0
2012-10-10 10:00:00,93.42,93.49,93.35,93.36,8800.0,64.5961,64.6445,64.5477,64.5546,8800.0
2012-10-10 10:05:00,93.42,93.46,93.27,93.38,11400.0,64.5961,64.6238,64.4924,64.5684,11400.0
2012-10-10 10:10:00,93.4,93.45,93.35,93.39,7600.0,64.5823,64.6168,64.5477,64.5754,7600.0
2012-10-10 10:15:00,93.4,93.46,93.37,93.39,7800.0,64.5823,64.6238,64.5615,64.5754,7800.0
2012-10-10 10:20:00,93.39,93.45,93.37,93.42,3900.0,64.5754,64.6168,64.5615,64.5961,3900.0
2012-10-10 10:25:00,93.42,93.49,93.41,93.41,20800.0,64.5961,64.6445,64.5892,64.5892,20800.0
2012-10-10 10:30:00,93.42,93.51,93.41,93.42,4900.0,64.5961,64.6583,64.5892,64.5961,4900.0
2012-10-10 10:35:00,93.4,93.42,93.34,93.36,6600.0,64.5823,64.5961,64.5408,64.5546,6600.0
2012-10-10 10:40:00,93.37,93.41,93.33,93.33,6000.0,64.5615,64.5892,64.5339,64.5339,6000.0
2012-10-10 10:45:00,93.32,93.33,93.22,93.24,7100.0,64.527,64.5339,64.4578,64.4716,7100.0
2012-10-10 10:50:00,93.22,93.36,93.22,93.35,12500.0,64.4578,64.5546,64.4578,64.5477,12500.0
2012-10-10 10:55:00,93.34,93.43,93.34,93.43,12800.0,64.5408,64.603,64.5408,64.603,12800.0
2012-10-10 11:00:00,93.43,93.45,93.35,93.35,7200.0,64.603,64.6168,64.5477,64.5477,7200.0
2012-10-10 11:05:00,93.37,93.43,93.3,93.41,6400.0,64.5615,64.603,64.5131,64.5892,6400.0
2012-10-10 11:10:00,93.4,93.44,93.4,93.42,2800.0,64.5823,64.6099,64.5823,64.5961,2800.0
2012-10-10 11:15:00,93.4,93.42,93.34,93.34,4700.0,64.5823,64.5961,64.5408,64.5408,4700.0
2012-10-10 11:20:00,93.34,93.37,93.33,93.34,4900.0,64.5408,64.5615,64.5339,64.5408,4900.0
2012-10-10 11:25:00,93.36,93.39,93.32,93.38,4000.0,64.5546,64.5754,64.527,64.5684,4000.0
2012-10-10 11:30:00,93.38,93.38,93.2,93.2,5000.0,64.5684,64.5684,64.444,64.444,5000.0
2012-10-10 11:35:00,93.2,93.23,93.17,93.2,3800.0,64.444,64.4647,64.4232,64.444,3800.0
2012-10-10 11:40:00,93.19,93.22,93.15,93.19,8200.0,64.4371,64.4578,64.4094,64.4371,8200.0
2012-10-10 11:45:00,93.18,93.23,93.15,93.2,4900.0,64.4302,64.4647,64.4094,64.444,4900.0
2012-10-10 11:50:00,93.21,93.21,93.04,93.08,8500.0,64.4509,64.4509,64.3333,64.361,8500.0
2012-10-10 11:55:00,93.06,93.22,93.06,93.17,5900.0,64.3472,64.4578,64.3472,64.4232,5900.0
2012-10-10 12:00:00,93.16,93.24,93.16,93.23,9900.0,64.4163,64.4716,64.4163,64.4647,9900.0
2012-10-10 12:05:00,93.23,93.23,93.16,93.18,3800.0,64.4647,64.4647,64.4163,64.4302,3800.0
2012-10-10 12:10:00,93.21,93.26,93.2,93.22,3600.0,64.4509,64.4855,64.444,64.4578,3600.0
2012-10-10 12:15:00,93.22,93.24,93.17,93.18,11300.0,64.4578,64.4716,64.4232,64.4302,11300.0
2012-10-10 12:20:00,93.17,93.23,93.11,93.2,4700.0,64.4232,64.4647,64.3817,64.444,4700.0
2012-10-10 12:25:00,93.2,93.21,93.17,93.2,1700.0,64.444,64.4509,64.4232,64.444,1700.0
2012-10-10 12:30:00,93.21,93.21,93.14,93.15,5600.0,64.4509,64.4509,64.4025,64.4094,5600.0
2012-10-10 12:35:00,93.14,93.14,92.98,93.06,7600.0,64.4025,64.4025,64.2919,64.3472,7600.0
2012-10-10 12:40:00,93.06,93.11,93.06,93.11,1900.0,64.3472,64.3817,64.3472,64.3817,1900.0
2012-10-10 12:45:00,93.08,93.08,92.98,93.02,3300.0,64.361,64.361,64.2919,64.3195,3300.0
2012-10-10 12:50:00,93.03,93.08,92.96,92.96,8800.0,64.3264,64.361,64.278,64.278,8800.0
2012-10-10 12:55:00,92.98,92.99,92.93,92.93,3800.0,64.2919,64.2988,64.2573,64.2573,3800.0
2012-10-10 13:00:00,92.93,92.96,92.83,92.93,5100.0,64.2573,64.278,64.1881,64.2573,5100.0
2012-10-10 13:05:00,92.89,92.99,92.88,92.95,8600.0,64.2296,64.2988,64.2227,64.2711,8600.0
2012-10-10 13:10:00,92.95,92.96,92.9,92.9,7000.0,64.2711,64.278,64.2365,64.2365,7000.0
2012-10-10 13:15:00,92.91,92.97,92.91,92.95,6200.0,64.2435,64.2849,64.2435,64.2711,6200.0
2012-10-10 13:20:00,92.95,93.0,92.93,92.96,10600.0,64.2711,64.3057,64.2573,64.278,10600.0
2012-10-10 13:25:00,92.97,92.97,92.92,92.95,9300.0,64.2849,64.2849,64.2504,64.2711,9300.0
2012-10-10 13:30:00,92.93,92.98,92.89,92.95,12500.0,64.2573,64.2919,64.2296,64.2711,12500.0
2012-10-10 13:35:00,92.95,93.0,92.92,92.92,8300.0,64.2711,64.3057,64.2504,64.2504,8300.0
2012-10-10 13:40:00,92.93,92.98,92.85,92.87,4400.0,64.2573,64.2919,64.202,64.2158,4400.0
2012-10-10 13:45:00,92.88,92.88,92.78,92.87,5600.0,64.2227,64.2227,64.1536,64.2158,5600.0
2012-10-10 13:50:00,92.87,92.88,92.8,92.84,5300.0,64.2158,64.2227,64.1674,64.1951,5300.0
2012-10-10 13:55:00,92.84,92.86,92.8,92.83,4800.0,64.1951,64.2089,64.1674,64.1881,4800.0
2012-10-10 14:00:00,92.83,92.98,92.83,92.95,8900.0,64.1881,64.2919,64.1881,64.2711,8900.0
2012-10-10 14:05:00,92.95,93.02,92.93,92.97,15700.0,64.2711,64.3195,64.2573,64.2849,15700.0
2012-10-10 14:10:00,93.0,93.03,92.9,92.96,4100.0,64.3057,64.3264,64.2365,64.278,4100.0
2012-10-10 14:15:00,92.95,92.98,92.91,92.96,2800.0,64.2711,64.2919,64.2435,64.278,2800.0
2012-10-10 14:20:00,92.95,92.95,92.89,92.9,4600.0,64.2711,64.2711,64.2296,64.2365,4600.0
2012-10-10 14:25:00,92.89,92.96,92.89,92.95,2800.0,64.2296,64.278,64.2296,64.2711,2800.0
2012-10-10 14:30:00,92.95,92.99,92.95,92.98,2200.0,64.2711,64.2988,64.2711,64.2919,2200.0
2012-10-10 14:35:00,92.97,92.97,92.91,92.92,6200.0,64.2849,64.2849,64.2435,64.2504,6200.0
2012-10-10 14:40:00,92.9,92.94,92.9,92.92,6000.0,64.2365,64.2642,64.2365,64.2504,6000.0
2012-10-10 14:45:00,92.92,92.92,92.76,92.77,14400.0,64.2504,64.2504,64.1397,64.1467,14400.0
2012-10-10 14:50:00,92.77,92.79,92.74,92.75,10300.0,64.1467,64.1605,64.1259,64.1328,10300.0
2012-10-10 14:55:00,92.74,92.75,92.69,92.69,7200.0,64.1259,64.1328,64.0913,64.0913,7200.0
2012-10-10 15:00:00,92.72,92.75,92.71,92.75,13000.0,64.1121,64.1328,64.1052,64.1328,13000.0
2012-10-10 15:05:00,92.75,92.75,92.69,92.74,16000.0,64.1328,64.1328,64.0913,64.1259,16000.0
2012-10-10 15:10:00,92.74,92.79,92.69,92.73,19400.0,64.1259,64.1605,64.0913,64.119,19400.0
2012-10-10 15:15:00,92.73,92.74,92.49,92.53,38800.0,64.119,64.1259,63.953,63.9807,38800.0
2012-10-10 15:20:00,92.52,92.63,92.48,92.63,37700.0,63.9738,64.0498,63.9461,64.0498,37700.0
2012-10-10 15:25:00,92.62,92.63,92.58,92.58,21400.0,64.0429,64.0498,64.0153,64.0153,21400.0
2012-10-10 15:30:00,92.57,92.63,92.53,92.63,26800.0,64.0084,64.0498,63.9807,64.0498,26800.0
2012-10-10 15:35:00,92.62,92.64,92.59,92.62,27300.0,64.0429,64.0568,64.0222,64.0429,27300.0
2012-10-10 15:40:00,92.61,92.61,92.55,92.56,24500.0,64.036,64.036,63.9945,64.0014,24500.0
2012-10-10 15:45:00,92.56,92.58,92.51,92.52,26200.0,64.0014,64.0153,63.9669,63.9738,26200.0
2012-10-10 15:50:00,92.51,92.61,92.48,92.6,57700.0,63.9669,64.036,63.9461,64.0291,57700.0
2012-10-10 15:55:00,92.6,92.73,92.58,92.72,90400.0,64.0291,64.119,64.0153,64.1121,90400.0
2012-10-11 09:30:00,93.19,93.25,93.03,93.17,26100.0,64.4371,64.4786,64.3264,64.4232,26100.0
2012-10-11 09:35:00,93.23,93.29,93.17,93.24,5800.0,64.4647,64.5062,64.4232,64.4716,5800.0
2012-10-11 09:40:00,93.19,93.23,93.13,93.15,5500.0,64.4371,64.4647,64.3956,64.4094,5500.0
2012-10-11 09:45:00,93.19,93.19,93.08,93.13,5400.0,64.4371,64.4371,64.361,64.3956,5400.0
2012-10-11 09:50:00,93.12,93.19,93.08,93.19,5200.0,64.3887,64.4371,64.361,64.4371,5200.0
2012-10-11 09:55:00,93.21,93.31,93.18,93.22,10500.0,64.4509,64.52,64.4302,64.4578,10500.0
2012-10-11 10:00:00,93.24,93.32,93.22,93.27,5800.0,64.4716,64.527,64.4578,64.4924,5800.0
2012-10-11 10:05:00,93.25,93.26,93.2,93.22,2300.0,64.4786,64.4855,64.444,64.4578,2300.0
2012-10-11 10:10:00,93.26,93.4,93.23,93.37,6800.0,64.4855,64.5823,64.4647,64.5615,6800.0
2012-10-11 10:15:00,93.38,93.39,93.3,93.32,5800.0,64.5684,64.5754,64.5131,64.527,5800.0
2012-10-11 10:20:00,93.34,93.37,93.28,93.29,2500.0,64.5408,64.5615,64.4993,64.5062,2500.0
2012-10-11 10:25:00,93.3,93.32,93.23,93.27,7000.0,64.5131,64.527,64.4647,64.4924,7000.0
2012-10-11 10:30:00,93.27,93.3,93.14,93.14,5200.0,64.4924,64.5131,64.4025,64.4025,5200.0
2012-10-11 10:35:00,93.18,93.18,93.08,93.11,3800.0,64.4302,64.4302,64.361,64.3817,3800.0
2012-10-11 10:40:00,93.11,93.29,93.11,93.28,8200.0,64.3817,64.5062,64.3817,64.4993,8200.0
2012-10-11 10:45:00,93.29,93.42,93.29,93.35,7200.0,64.5062,64.5961,64.5062,64.5477,7200.0
2012-10-11 10:50:00,93.35,93.44,93.35,93.4,6400.0,64.5477,64.6099,64.5477,64.5823,6400.0
2012-10-11 10:55:00,93.43,93.43,93.34,93.36,3900.0,64.603,64.603,64.5408,64.5546,3900.0
2012-10-11 11:00:00,93.37,93.42,93.36,93.36,5200.0,64.5615,64.5961,64.5546,64.5546,5200.0
2012-10-11 11:05:00,93.37,93.37,93.19,93.2,9400.0,64.5615,64.5615,64.4371,64.444,9400.0
2012-10-11 11:10:00,93.23,93.27,93.21,93.22,7100.0,64.4647,64.4924,64.4509,64.4578,7100.0
2012-10-11 11:15:00,93.24,93.27,93.11,93.12,5900.0,64.4716,64.4924,64.3817,64.3887,5900.0
2012-10-11 11:20:00,93.12,93.18,93.11,93.12,5600.0,64.3887,64.4302,64.3817,64.3887,5600.0
2012-10-11 11:25:00,93.12,93.18,93.12,93.18,4700.0,64.3887,64.4302,64.3887,64.4302,4700.0
2012-10-11 11:30:00,93.16,93.16,93.1,93.11,3400.0,64.4163,64.4163,64.3748,64.3817,3400.0
2012-10-11 11:35:00,93.13,93.17,93.13,93.14,4800.0,64.3956,64.4232,64.3956,64.4025,4800.0
2012-10-11 11:40:00,93.15,93.16,93.08,93.13,5400.0,64.4094,64.4163,64.361,64.3956,5400.0
2012-10-11 11:45:00,93.13,93.17,93.12,93.14,2600.0,64.3956,64.4232,64.3887,64.4025,2600.0
2012-10-11 11:50:00,93.15,93.16,93.06,93.11,9100.0,64.4094,64.4163,64.3472,64.3817,9100.0
2012-10-11 11:55:00,93.12,93.23,93.1,93.23,7700.0,64.3887,64.4647,64.3748,64.4647,7700.0
2012-10-11 12:00:00,93.22,93.22,93.12,93.16,2500.0,64.4578,64.4578,64.3887,64.4163,2500.0
2012-10-11 12:05:00,93.19,93.22,93.18,93.21,4800.0,64.4371,64.4578,64.4302,64.4509,4800.0
2012-10-11 12:10:00,93.22,93.28,93.21,93.25,4500.0,64.4578,64.4993,64.4509,64.4786,4500.0
2012-10-11 12:15:00,93.24,93.29,93.23,93.24,2800.0,64.4716,64.5062,64.4647,64.4716,2800.0
2012-10-11 12:20:00,93.24,93.25,93.21,93.23,2900.0,64.4716,64.4786,64.4509,64.4647,2900.0
2012-10-11 12:25:00,93.23,93.25,93.21,93.23,2700.0,64.4647,64.4786,64.4509,64.4647,2700.0
2012-10-11 12:30:00,93.26,93.27,93.22,93.24,5600.0,64.4855,64.4924,64.4578,64.4716,5600.0
2012-10-11 12:35:00,93.23,93.27,93.23,93.27,3100.0,64.4647,64.4924,64.4647,64.4924,3100.0
2012-10-11 12:40:00,93.26,93.26,93.24,93.24,1900.0,64.4855,64.4855,64.4716,64.4716,1900.0
2012-10-11 12:45:00,93.23,93.32,93.23,93.31,3700.0,64.4647,64.527,64.4647,64.52,3700.0
2012-10-11 12:50:00,93.32,93.37,93.31,93.35,4700.0,64.527,64.5615,64.52,64.5477,4700.0
2012-10-11 12:55:00,93.35,93.35,93.3,93.3,2400.0,64.5477,64.5477,64.5131,64.5131,2400.0
2012-10-11 13:00:00,93.28,93.35,93.22,93.32,3000.0,64.4993,64.5477,64.4578,64.527,3000.0
2012-10-11 13:05:00,93.32,93.36,93.32,93.35,2700.0,64.527,64.5546,64.527,64.5477,2700.0
2012-10-11 13:10:00,93.35,93.38,93.28,93.29,3000.0,64.5477,64.5684,64.4993,64.5062,3000.0
2012-10-11 13:15:00,93.29,93.34,93.28,93.33,1500.0,64.5062,64.5408,64.4993,64.5339,1500.0
2012-10-11 13:20:00,93.32,93.32,93.2,93.2,2900.0,64.527,64.527,64.444,64.444,2900.0
2012-10-11 13:25:00,93.26,93.3,93.24,93.28,3100.0,64.4855,64.5131,64.4716,64.4993,3100.0
2012-10-11 13:30:00,93.3,93.3,93.23,93.26,2300.0,64.5131,64.5131,64.4647,64.4855,2300.0
2012-10-11 13:35:00,93.25,93.26,93.22,93.24,1700.0,64.4786,64.4855,64.4578,64.4716,1700.0
2012-10-11 13:40:00,93.23,93.24,93.09,93.12,3300.0,64.4647,64.4716,64.3679,64.3887,3300.0
2012-10-11 13:45:00,93.11,93.17,93.09,93.12,4300.0,64.3817,64.4232,64.3679,64.3887,4300.0
2012-10-11 13:50:00,93.11,93.14,93.05,93.05,3400.0,64.3817,64.4025,64.3403,64.3403,3400.0
2012-10-11 13:55:00,93.06,93.12,93.05,93.11,1400.0,64.3472,64.3887,64.3403,64.3817,1400.0
2012-10-11 14:00:00,93.08,93.14,93.08,93.09,4600.0,64.361,64.4025,64.361,64.3679,4600.0
2012-10-11 14:05:00,93.08,93.1,93.04,93.04,2700.0,64.361,64.3748,64.3333,64.3333,2700.0
2012-10-11 14:10:00,93.06,93.14,93.04,93.1,3900.0,64.3472,64.4025,64.3333,64.3748,3900.0
2012-10-11 14:15:00,93.13,93.15,93.11,93.11,3500.0,64.3956,64.4094,64.3817,64.3817,3500.0
2012-10-11 14:20:00,93.1,93.1,93.03,93.06,6900.0,64.3748,64.3748,64.3264,64.3472,6900.0
2012-10-11 14:25:00,93.06,93.1,93.04,93.04,9800.0,64.3472,64.3748,64.3333,64.3333,9800.0
2012-10-11 14:30:00,93.05,93.06,93.01,93.03,3100.0,64.3403,64.3472,64.3126,64.3264,3100.0
2012-10-11 14:35:00,93.02,93.02,92.95,92.95,5300.0,64.3195,64.3195,64.2711,64.2711,5300.0
2012-10-11 14:40:00,92.95,92.96,92.85,92.85,8900.0,64.2711,64.278,64.202,64.202,8900.0
2012-10-11 14:45:00,92.85,92.85,92.79,92.8,7600.0,64.202,64.202,64.1605,64.1674,7600.0
2012-10-11 14:50:00,92.81,92.85,92.78,92.78,10800.0,64.1743,64.202,64.1536,64.1536,10800.0
2012-10-11 14:55:00,92.79,92.79,92.73,92.73,6200.0,64.1605,64.1605,64.119,64.119,6200.0
2012-10-11 15:00:00,92.74,92.84,92.71,92.78,13300.0,64.1259,64.1951,64.1052,64.1536,13300.0
2012-10-11 15:05:00,92.78,92.87,92.76,92.84,16500.0,64.1536,64.2158,64.1397,64.1951,16500.0
2012-10-11 15:10:00,92.85,92.98,92.85,92.97,7100.0,64.202,64.2919,64.202,64.2849,7100.0
2012-10-11 15:15:00,92.96,92.98,92.91,92.94,4500.0,64.278,64.2919,64.2435,64.2642,4500.0
2012-10-11 15:20:00,92.93,93.01,92.92,93.0,10900.0,64.2573,64.3126,64.2504,64.3057,10900.0
2012-10-11 15:25:00,93.0,93.05,92.98,93.05,3200.0,64.3057,64.3403,64.2919,64.3403,3200.0
2012-10-11 15:30:00,93.05,93.09,92.91,92.91,14900.0,64.3403,64.3679,64.2435,64.2435,14900.0
2012-10-11 15:35:00,92.9,92.93,92.85,92.85,5200.0,64.2365,64.2573,64.202,64.202,5200.0
2012-10-11 15:40:00,92.85,92.94,92.85,92.9,5900.0,64.202,64.2642,64.202,64.2365,5900.0
2012-10-11 15:45:00,92.89,92.89,92.8,92.83,13900.0,64.2296,64.2296,64.1674,64.1881,13900.0
2012-10-11 15:50:00,92.83,92.86,92.8,92.82,22400.0,64.1881,64.2089,64.1674,64.1812,22400.0
2012-10-11 15:55:00,92.81,92.82,92.7,92.73,35000.0,64.1743,64.1812,64.0982,64.119,35000.0
2012-10-12 09:30:00,93.06,93.35,92.87,93.25,32800.0,64.3472,64.5477,64.2158,64.4786,32800.0
2012-10-12 09:35:00,93.27,93.39,93.16,93.29,18900.0,64.4924,64.5754,64.4163,64.5062,18900.0
2012-10-12 09:40:00,93.3,93.54,93.3,93.47,17600.0,64.5131,64.6791,64.5131,64.6307,17600.0
2012-10-12 09:45:00,93.44,93.74,93.44,93.63,12900.0,64.6099,64.8174,64.6099,64.7413,12900.0
2012-10-12 09:50:00,93.65,93.74,93.53,93.67,7800.0,64.7551,64.8174,64.6722,64.769,7800.0
2012-10-12 09:55:00,93.65,93.72,93.62,93.7,4300.0,64.7551,64.8035,64.7344,64.7897,4300.0
2012-10-12 10:00:00,93.72,93.89,93.7,93.82,4500.0,64.8035,64.9211,64.7897,64.8727,4500.0
2012-10-12 10:05:00,93.83,93.88,93.79,93.88,8000.0,64.8796,64.9142,64.8519,64.9142,8000.0
2012-10-12 10:10:00,93.86,93.88,93.77,93.85,8000.0,64.9003,64.9142,64.8381,64.8934,8000.0
2012-10-12 10:15:00,93.85,93.87,93.53,93.53,23500.0,64.8934,64.9073,64.6722,64.6722,23500.0
2012-10-12 10:20:00,93.54,93.64,93.54,93.63,9100.0,64.6791,64.7482,64.6791,64.7413,9100.0
2012-10-12 10:25:00,93.61,93.63,93.54,93.6,25100.0,64.7275,64.7413,64.6791,64.7206,25100.0
2012-10-12 10:30:00,93.62,93.64,93.42,93.49,19800.0,64.7344,64.7482,64.5961,64.6445,19800.0
2012-10-12 10:35:00,93.45,93.51,93.44,93.47,7900.0,64.6168,64.6583,64.6099,64.6307,7900.0
2012-10-12 10:40:00,93.48,93.58,93.48,93.5,6200.0,64.6376,64.7067,64.6376,64.6514,6200.0
2012-10-12 10:45:00,93.5,93.58,93.45,93.55,13700.0,64.6514,64.7067,64.6168,64.686,13700.0
2012-10-12 10:50:00,93.51,93.64,93.5,93.61,6300.0,64.6583,64.7482,64.6514,64.7275,6300.0
2012-10-12 10:55:00,93.61,93.61,93.46,93.46,6800.0,64.7275,64.7275,64.6238,64.6238,6800.0
2012-10-12 11:00:00,93.46,93.48,93.4,93.41,4400.0,64.6238,64.6376,64.5823,64.5892,4400.0
2012-10-12 11:05:00,93.41,93.48,93.41,93.42,4900.0,64.5892,64.6376,64.5892,64.5961,4900.0
2012-10-12 11:10:00,93.43,93.43,93.27,93.27,7300.0,64.603,64.603,64.4924,64.4924,7300.0
2012-10-12 11:15:00,93.27,93.3,93.24,93.24,3700.0,64.4924,64.5131,64.4716,64.4716,3700.0
2012-10-12 11:20:00,93.26,93.28,93.21,93.22,6900.0,64.4855,64.4993,64.4509,64.4578,6900.0
2012-10-12 11:25:00,93.22,93.23,93.1,93.15,14500.0,64.4578,64.4647,64.3748,64.4094,14500.0
2012-10-12 11:30:00,93.15,93.16,93.0,93.03,17200.0,64.4094,64.4163,64.3057,64.3264,17200.0
2012-10-12 11:35:00,93.02,93.02,92.91,92.94,13100.0,64.3195,64.3195,64.2435,64.2642,13100.0
2012-10-12 11:40:00,92.94,92.99,92.76,92.76,18600.0,64.2642,64.2988,64.1397,64.1397,18600.0
2012-10-12 11:45:00,92.74,92.8,92.74,92.76,17600.0,64.1259,64.1674,64.1259,64.1397,17600.0
2012-10-12 11:50:00,92.76,92.81,92.72,92.8,10000.0,64.1397,64.1743,64.1121,64.1674,10000.0
2012-10-12 11:55:00,92.81,92.85,92.77,92.84,7100.0,64.1743,64.202,64.1467,64.1951,7100.0
2012-10-12 12:00:00,92.85,92.86,92.81,92.82,11900.0,64.202,64.2089,64.1743,64.1812,11900.0
2012-10-12 12:05:00,92.81,92.87,92.81,92.86,11300.0,64.1743,64.2158,64.1743,64.2089,11300.0
2012-10-12 12:10:00,92.87,92.88,92.83,92.86,7500.0,64.2158,64.2227,64.1881,64.2089,7500.0
2012-10-12 12:15:00,92.88,92.9,92.85,92.87,8500.0,64.2227,64.2365,64.202,64.2158,8500.0
2012-10-12 12:20:00,92.87,92.91,92.85,92.85,6800.0,64.2158,64.2435,64.202,64.202,6800.0
2012-10-12 12:25:00,92.87,92.89,92.84,92.89,3400.0,64.2158,64.2296,64.1951,64.2296,3400.0
2012-10-12 12:30:00,92.9,92.96,92.89,92.96,6100.0,64.2365,64.278,64.2296,64.278,6100.0
2012-10-12 12:35:00,92.97,92.97,92.94,92.95,2400.0,64.2849,64.2849,64.2642,64.2711,2400.0
2012-10-12 12:40:00,92.94,92.95,92.89,92.89,4100.0,64.2642,64.2711,64.2296,64.2296,4100.0
2012-10-12 12:45:00,92.9,92.9,92.85,92.87,5400.0,64.2365,64.2365,64.202,64.2158,5400.0
2012-10-12 12:50:00,92.89,92.93,92.87,92.92,4800.0,64.2296,64.2573,64.2158,64.2504,4800.0
2012-10-12 12:55:00,92.91,92.97,92.91,92.97,2100.0,64.2435,64.2849,64.2435,64.2849,2100.0
2012-10-12 13:00:00,92.96,93.0,92.94,92.99,5300.0,64.278,64.3057,64.2642,64.2988,5300.0
2012-10-12 13:05:00,92.99,93.02,92.95,92.96,4200.0,64.2988,64.3195,64.2711,64.278,4200.0
2012-10-12 13:10:00,92.96,92.96,92.87,92.88,3600.0,64.278,64.278,64.2158,64.2227,3600.0
2012-10-12 13:15:00,92.88,92.98,92.88,92.98,5900.0,64.2227,64.2919,64.2227,64.2919,5900.0
2012-10-12 13:20:00,92.97,92.98,92.88,92.88,4100.0,64.2849,64.2919,64.2227,64.2227,4100.0
2012-10-12 13:25:00,92.89,92.89,92.85,92.86,3300.0,64.2296,64.2296,64.202,64.2089,3300.0
2012-10-12 13:30:00,92.87,92.93,92.87,92.88,4000.0,64.2158,64.2573,64.2158,64.2227,4000.0
2012-10-12 13:35:00,92.88,92.89,92.76,92.84,9700.0,64.2227,64.2296,64.1397,64.1951,9700.0
2012-10-12 13:40:00,92.85,92.85,92.79,92.79,4800.0,64.202,64.202,64.1605,64.1605,4800.0
2012-10-12 13:45:00,92.79,92.8,92.78,92.8,3200.0,64.1605,64.1674,64.1536,64.1674,3200.0
2012-10-12 13:50:00,92.8,92.89,92.8,92.88,5800.0,64.1674,64.2296,64.1674,64.2227,5800.0
2012-10-12 13:55:00,92.89,93.0,92.88,92.96,7100.0,64.2296,64.3057,64.2227,64.278,7100.0
2012-10-12 14:00:00,92.97,92.97,92.88,92.89,7700.0,64.2849,64.2849,64.2227,64.2296,7700.0
2012-10-12 14:05:00,92.88,92.88,92.76,92.81,13600.0,64.2227,64.2227,64.1397,64.1743,13600.0
2012-10-12 14:10:00,92.81,92.84,92.77,92.77,9000.0,64.1743,64.1951,64.1467,64.1467,9000.0
2012-10-12 14:15:00,92.76,92.76,92.73,92.73,12100.0,64.1397,64.1397,64.119,64.119,12100.0
2012-10-12 14:20:00,92.73,92.74,92.67,92.67,20500.0,64.119,64.1259,64.0775,64.0775,20500.0
2012-10-12 14:25:00,92.67,92.71,92.67,92.69,14200.0,64.0775,64.1052,64.0775,64.0913,14200.0
2012-10-12 14:30:00,92.69,92.7,92.67,92.68,8300.0,64.0913,64.0982,64.0775,64.0844,8300.0
2012-10-12 14:35:00,92.68,92.68,92.66,92.67,14100.0,64.0844,64.0844,64.0706,64.0775,14100.0
2012-10-12 14:40:00,92.67,92.68,92.5,92.68,30800.0,64.0775,64.0844,63.96,64.0844,30800.0
2012-10-12 14:45:00,92.68,92.74,92.68,92.74,7700.0,64.0844,64.1259,64.0844,64.1259,7700.0
2012-10-12 14:50:00,92.75,92.85,92.74,92.76,10700.0,64.1328,64.202,64.1259,64.1397,10700.0
2012-10-12 14:55:00,92.76,92.8,92.76,92.78,5200.0,64.1397,64.1674,64.1397,64.1536,5200.0
2012-10-12 15:00:00,92.78,92.79,92.74,92.76,8500.0,64.1536,64.1605,64.1259,64.1397,8500.0
2012-10-12 15:05:00,92.76,92.85,92.74,92.85,6900.0,64.1397,64.202,64.1259,64.202,6900.0
2012-10-12 15:10:00,92.84,92.89,92.84,92.87,6900.0,64.1951,64.2296,64.1951,64.2158,6900.0
2012-10-12 15:15:00,92.88,92.94,92.88,92.92,6500.0,64.2227,64.2642,64.2227,64.2504,6500.0
2012-10-12 15:20:00,92.92,92.97,92.91,92.92,9600.0,64.2504,64.2849,64.2435,64.2504,9600.0
2012-10-12 15:25:00,92.93,92.99,92.93,92.99,9900.0,64.2573,64.2988,64.2573,64.2988,9900.0
2012-10-12 15:30:00,92.99,93.0,92.93,92.96,15400.0,64.2988,64.3057,64.2573,64.278,15400.0
2012-10-12 15:35:00,92.95,92.98,92.91,92.96,28000.0,64.2711,64.2919,64.2435,64.278,28000.0
2012-10-12 15:40:00,92.96,93.0,92.95,92.99,15000.0,64.278,64.3057,64.2711,64.2988,15000.0
2012-10-12 15:45:00,92.99,93.02,92.92,92.94,22400.0,64.2988,64.3195,64.2504,64.2642,22400.0
2012-10-12 15:50:00,92.94,93.01,92.94,92.98,21800.0,64.2642,64.3126,64.2642,64.2919,21800.0
2012-10-12 15:55:00,92.97,93.05,92.93,92.96,32100.0,64.2849,64.3403,64.2573,64.278,32100.0
2012-10-15 09:30:00,92.75,92.94,92.71,92.74,54400.0,64.1328,64.2642,64.1052,64.1259,54400.0
2012-10-15 09:35:00,92.78,92.88,92.69,92.78,7400.0,64.1536,64.2227,64.0913,64.1536,7400.0
2012-10-15 09:40:00,92.79,92.8,92.61,92.64,18300.0,64.1605,64.1674,64.036,64.0568,18300.0
2012-10-15 09:45:00,92.65,92.82,92.6,92.7,21300.0,64.0637,64.1812,64.0291,64.0982,21300.0
2012-10-15 09:50:00,92.66,92.75,92.61,92.64,10300.0,64.0706,64.1328,64.036,64.0568,10300.0
2012-10-15 09:55:00,92.62,92.67,92.6,92.63,33800.0,64.0429,64.0775,64.0291,64.0498,33800.0
2012-10-15 10:00:00,92.6,92.71,92.53,92.7,7500.0,64.0291,64.1052,63.9807,64.0982,7500.0
2012-10-15 10:05:00,92.72,92.75,92.63,92.68,6500.0,64.1121,64.1328,64.0498,64.0844,6500.0
2012-10-15 10:10:00,92.7,92.73,92.54,92.6,11000.0,64.0982,64.119,63.9876,64.0291,11000.0
2012-10-15 10:15:00,92.6,92.68,92.55,92.63,7500.0,64.0291,64.0844,63.9945,64.0498,7500.0
2012-10-15 10:20:00,92.62,92.69,92.6,92.69,5800.0,64.0429,64.0913,64.0291,64.0913,5800.0
2012-10-15 10:25:00,92.71,92.73,92.52,92.52,18300.0,64.1052,64.119,63.9738,63.9738,18300.0
2012-10-15 10:30:00,92.52,92.71,92.48,92.67,8900.0,63.9738,64.1052,63.9461,64.0775,8900.0
2012-10-15 10:35:00,92.68,92.68,92.59,92.65,10000.0,64.0844,64.0844,64.0222,64.0637,10000.0
2012-10-15 10:40:00,92.68,92.68,92.6,92.66,6000.0,64.0844,64.0844,64.0291,64.0706,6000.0
2012-10-15 10:45:00,92.67,92.69,92.59,92.59,6200.0,64.0775,64.0913,64.0222,64.0222,6200.0
2012-10-15 10:50:00,92.58,92.58,92.5,92.5,6900.0,64.0153,64.0153,63.96,63.96,6900.0
2012-10-15 10:55:00,92.49,92.53,92.45,92.52,9300.0,63.953,63.9807,63.9254,63.9738,9300.0
2012-10-15 11:00:00,92.54,92.55,92.45,92.45,5900.0,63.9876,63.9945,63.9254,63.9254,5900.0
2012-10-15 11:05:00,92.45,92.53,92.45,92.46,10400.0,63.9254,63.9807,63.9254,63.9323,10400.0
2012-10-15 11:10:00,92.47,92.56,92.47,92.54,6900.0,63.9392,64.0014,63.9392,63.9876,6900.0
2012-10-15 11:15:00,92.55,92.55,92.49,92.55,6300.0,63.9945,63.9945,63.953,63.9945,6300.0
2012-10-15 11:20:00,92.56,92.61,92.51,92.61,9900.0,64.0014,64.036,63.9669,64.036,9900.0
2012-10-15 11:25:00,92.6,92.61,92.43,92.46,14900.0,64.0291,64.036,63.9116,63.9323,14900.0
2012-10-15 11:30:00,92.47,92.51,92.46,92.5,7300.0,63.9392,63.9669,63.9323,63.96,7300.0
2012-10-15 11:35:00,92.5,92.58,92.49,92.53,12000.0,63.96,64.0153,63.953,63.9807,12000.0
2012-10-15 11:40:00,92.54,92.69,92.54,92.68,10200.0,63.9876,64.0913,63.9876,64.0844,10200.0
2012-10-15 11:45:00,92.67,92.73,92.66,92.7,8100.0,64.0775,64.119,64.0706,64.0982,8100.0
2012-10-15 11:50:00,92.72,92.74,92.64,92.66,9300.0,64.1121,64.1259,64.0568,64.0706,9300.0
2012-10-15 11:55:00,92.67,92.74,92.67,92.72,7600.0,64.0775,64.1259,64.0775,64.1121,7600.0
2012-10-15 12:00:00,92.71,92.78,92.71,92.75,9100.0,64.1052,64.1536,64.1052,64.1328,9100.0
2012-10-15 12:05:00,92.75,92.76,92.66,92.67,10400.0,64.1328,64.1397,64.0706,64.0775,10400.0
2012-10-15 12:10:00,92.67,92.68,92.58,92.61,6800.0,64.0775,64.0844,64.0153,64.036,6800.0
2012-10-15 12:15:00,92.63,92.67,92.61,92.63,7000.0,64.0498,64.0775,64.036,64.0498,7000.0
2012-10-15 12:20:00,92.63,92.66,92.62,92.65,5900.0,64.0498,64.0706,64.0429,64.0637,5900.0
2012-10-15 12:25:00,92.64,92.69,92.61,92.69,55400.0,64.0568,64.0913,64.036,64.0913,55400.0
2012-10-15 12:30:00,92.68,92.69,92.63,92.67,9500.0,64.0844,64.0913,64.0498,64.0775,9500.0
2012-10-15 12:35:00,92.67,92.7,92.64,92.69,10000.0,64.0775,64.0982,64.0568,64.0913,10000.0
2012-10-15 12:40:00,92.7,92.7,92.65,92.7,13300.0,64.0982,64.0982,64.0637,64.0982,13300.0
2012-10-15 12:45:00,92.68,92.71,92.64,92.66,12700.0,64.0844,64.1052,64.0568,64.0706,12700.0
2012-10-15 12:50:00,92.64,92.64,92.57,92.57,12100.0,64.0568,64.0568,64.0084,64.0084,12100.0
2012-10-15 12:55:00,92.57,92.6,92.55,92.55,7500.0,64.0084,64.0291,63.9945,63.9945,7500.0
2012-10-15 13:00:00,92.55,92.65,92.55,92.65,7700.0,63.9945,64.0637,63.9945,64.0637,7700.0
2012-10-15 13:05:00,92.66,92.67,92.64,92.65,9500.0,64.0706,64.0775,64.0568,64.0637,9500.0
2012-10-15 13:10:00,92.66,92.68,92.63,92.65,7100.0,64.0706,64.0844,64.0498,64.0637,7100.0
2012-10-15 13:15:00,92.64,92.64,92.59,92.62,5600.0,64.0568,64.0568,64.0222,64.0429,5600.0
2012-10-15 13:20:00,92.61,92.61,92.59,92.61,5800.0,64.036,64.036,64.0222,64.036,5800.0
2012-10-15 13:25:00,92.62,92.63,92.59,92.59,3100.0,64.0429,64.0498,64.0222,64.0222,3100.0
2012-10-15 13:30:00,92.6,92.7,92.6,92.68,10300.0,64.0291,64.0982,64.0291,64.0844,10300.0
2012-10-15 13:35:00,92.67,92.69,92.62,92.67,5200.0,64.0775,64.0913,64.0429,64.0775,5200.0
2012-10-15 13:40:00,92.67,92.7,92.63,92.7,8500.0,64.0775,64.0982,64.0498,64.0982,8500.0
2012-10-15 13:45:00,92.7,92.72,92.65,92.68,10000.0,64.0982,64.1121,64.0637,64.0844,10000.0
2012-10-15 13:50:00,92.69,92.7,92.67,92.67,4900.0,64.0913,64.0982,64.0775,64.0775,4900.0
2012-10-15 13:55:00,92.66,92.69,92.65,92.66,8400.0,64.0706,64.0913,64.0637,64.0706,8400.0
2012-10-15 14:00:00,92.66,92.7,92.66,92.7,4800.0,64.0706,64.0982,64.0706,64.0982,4800.0
2012-10-15 14:05:00,92.7,92.72,92.59,92.64,13900.0,64.0982,64.1121,64.0222,64.0568,13900.0
2012-10-15 14:10:00,92.64,92.66,92.62,92.63,6400.0,64.0568,64.0706,64.0429,64.0498,6400.0
2012-10-15 14:15:00,92.62,92.66,92.61,92.63,9900.0,64.0429,64.0706,64.036,64.0498,9900.0
2012-10-15 14:20:00,92.63,92.67,92.62,92.67,10900.0,64.0498,64.0775,64.0429,64.0775,10900.0
2012-10-15 14:25:00,92.67,92.67,92.61,92.61,10100.0,64.0775,64.0775,64.036,64.036,10100.0
2012-10-15 14:30:00,92.61,92.65,92.55,92.57,42600.0,64.036,64.0637,63.9945,64.0084,42600.0
2012-10-15 14:35:00,92.6,92.61,92.53,92.53,12800.0,64.0291,64.036,63.9807,63.9807,12800.0
2012-10-15 14:40:00,92.54,92.55,92.46,92.47,11100.0,63.9876,63.9945,63.9323,63.9392,11100.0
2012-10-15 14:45:00,92.44,92.45,92.42,92.44,4800.0,63.9185,63.9254,63.9046,63.9185,4800.0
2012-10-15 14:50:00,92.44,92.52,92.44,92.49,18800.0,63.9185,63.9738,63.9185,63.953,18800.0
2012-10-15 14:55:00,92.48,92.51,92.46,92.46,7800.0,63.9461,63.9669,63.9323,63.9323,7800.0
2012-10-15 15:00:00,92.46,92.52,92.46,92.47,15000.0,63.9323,63.9738,63.9323,63.9392,15000.0
2012-10-15 15:05:00,92.47,92.5,92.47,92.47,9900.0,63.9392,63.96,63.9392,63.9392,9900.0
2012-10-15 15:10:00,92.47,92.52,92.45,92.46,15400.0,63.9392,63.9738,63.9254,63.9323,15400.0
2012-10-15 15:15:00,92.46,92.52,92.44,92.5,18700.0,63.9323,63.9738,63.9185,63.96,18700.0
2012-10-15 15:20:00,92.49,92.5,92.47,92.49,9300.0,63.953,63.96,63.9392,63.953,9300.0
2012-10-15 15:25:00,92.49,92.49,92.45,92.47,17300.0,63.953,63.953,63.9254,63.9392,17300.0
2012-10-15 15:30:00,92.48,92.51,92.45,92.48,29400.0,63.9461,63.9669,63.9254,63.9461,29400.0
2012-10-15 15:35:00,92.47,92.5,92.47,92.47,12100.0,63.9392,63.96,63.9392,63.9392,12100.0
2012-10-15 15:40:00,92.48,92.5,92.47,92.5,22900.0,63.9461,63.96,63.9392,63.96,22900.0
2012-10-15 15:45:00,92.5,92.53,92.47,92.51,46000.0,63.96,63.9807,63.9392,63.9669,46000.0
2012-10-15 15:50:00,92.5,92.57,92.47,92.5,52000.0,63.96,64.0084,63.9392,63.96,52000.0
2012-10-15 15:55:00,92.5,92.51,92.48,92.5,114800.0,63.96,63.9669,63.9461,63.96,114800.0
2012-10-16 09:30:00,92.86,93.18,92.71,92.96,38000.0,64.2089,64.4302,64.1052,64.278,38000.0
2012-10-16 09:35:00,92.97,93.05,92.89,92.9,50300.0,64.2849,64.3403,64.2296,64.2365,50300.0
2012-10-16 09:40:00,92.89,93.06,92.89,92.99,28600.0,64.2296,64.3472,64.2296,64.2988,28600.0
2012-10-16 09:45:00,93.0,93.02,92.98,93.0,13400.0,64.3057,64.3195,64.2919,64.3057,13400.0
2012-10-16 09:50:00,93.01,93.11,93.0,93.11,11600.0,64.3126,64.3817,64.3057,64.3817,11600.0
2012-10-16 09:55:00,93.13,93.14,92.92,92.99,20900.0,64.3956,64.4025,64.2504,64.2988,20900.0
2012-10-16 10:00:00,93.0,93.02,92.95,93.0,11300.0,64.3057,64.3195,64.2711,64.3057,11300.0
2012-10-16 10:05:00,93.03,93.03,92.96,93.0,13300.0,64.3264,64.3264,64.278,64.3057,13300.0
2012-10-16 10:10:00,93.0,93.12,92.98,93.09,10900.0,64.3057,64.3887,64.2919,64.3679,10900.0
2012-10-16 10:15:00,93.09,93.1,93.07,93.07,10600.0,64.3679,64.3748,64.3541,64.3541,10600.0
2012-10-16 10:20:00,93.06,93.11,93.06,93.1,15300.0,64.3472,64.3817,64.3472,64.3748,15300.0
2012-10-16 10:25:00,93.1,93.12,93.05,93.08,24100.0,64.3748,64.3887,64.3403,64.361,24100.0
2012-10-16 10:30:00,93.08,93.38,93.08,93.38,14900.0,64.361,64.5684,64.361,64.5684,14900.0
2012-10-16 10:35:00,93.37,93.4,93.29,93.3,21200.0,64.5615,64.5823,64.5062,64.5131,21200.0
2012-10-16 10:40:00,93.31,93.31,93.15,93.18,12100.0,64.52,64.52,64.4094,64.4302,12100.0
2012-10-16 10:45:00,93.17,93.21,93.16,93.17,3200.0,64.4232,64.4509,64.4163,64.4232,3200.0
2012-10-16 10:50:00,93.19,93.19,93.08,93.11,11200.0,64.4371,64.4371,64.361,64.3817,11200.0
2012-10-16 10:55:00,93.1,93.11,93.05,93.06,8400.0,64.3748,64.3817,64.3403,64.3472,8400.0
2012-10-16 11:00:00,93.07,93.12,93.05,93.1,7300.0,64.3541,64.3887,64.3403,64.3748,7300.0
2012-10-16 11:05:00,93.07,93.12,93.05,93.12,5600.0,64.3541,64.3887,64.3403,64.3887,5600.0
2012-10-16 11:10:00,93.11,93.11,93.07,93.08,10700.0,64.3817,64.3817,64.3541,64.361,10700.0
2012-10-16 11:15:00,93.09,93.11,93.08,93.1,6700.0,64.3679,64.3817,64.361,64.3748,6700.0
2012-10-16 11:20:00,93.1,93.11,93.07,93.08,11000.0,64.3748,64.3817,64.3541,64.361,11000.0
2012-10-16 11:25:00,93.08,93.13,93.07,93.11,13200.0,64.361,64.3956,64.3541,64.3817,13200.0
2012-10-16 11:30:00,93.1,93.11,93.06,93.08,12400.0,64.3748,64.3817,64.3472,64.361,12400.0
2012-10-16 11:35:00,93.07,93.11,93.06,93.11,11700.0,64.3541,64.3817,64.3472,64.3817,11700.0
2012-10-16 11:40:00,93.1,93.1,93.05,93.05,23300.0,64.3748,64.3748,64.3403,64.3403,23300.0
2012-10-16 11:45:00,93.04,93.06,93.01,93.02,12200.0,64.3333,64.3472,64.3126,64.3195,12200.0
2012-10-16 11:50:00,93.03,93.05,93.01,93.03,11300.0,64.3264,64.3403,64.3126,64.3264,11300.0
2012-10-16 11:55:00,93.04,93.06,93.01,93.02,14300.0,64.3333,64.3472,64.3126,64.3195,14300.0
2012-10-16 12:00:00,93.02,93.03,92.99,93.0,30600.0,64.3195,64.3264,64.2988,64.3057,30600.0
2012-10-16 12:05:00,93.0,93.01,92.99,92.99,27000.0,64.3057,64.3126,64.2988,64.2988,27000.0
2012-10-16 12:10:00,93.0,93.01,92.98,93.0,11300.0,64.3057,64.3126,64.2919,64.3057,11300.0
2012-10-16 12:15:00,93.0,93.01,92.95,93.0,8900.0,64.3057,64.3126,64.2711,64.3057,8900.0
2012-10-16 12:20:00,93.0,93.02,92.95,92.95,10100.0,64.3057,64.3195,64.2711,64.2711,10100.0
2012-10-16 12:25:00,92.95,93.01,92.95,92.98,12000.0,64.2711,64.3126,64.2711,64.2919,12000.0
2012-10-16 12:30:00,92.99,93.06,92.98,93.04,13600.0,64.2988,64.3472,64.2919,64.3333,13600.0
2012-10-16 12:35:00,93.06,93.08,93.03,93.07,5300.0,64.3472,64.361,64.3264,64.3541,5300.0
2012-10-16 12:40:00,93.07,93.19,93.07,93.19,5500.0,64.3541,64.4371,64.3541,64.4371,5500.0
2012-10-16 12:45:00,93.19,93.21,93.17,93.17,4100.0,64.4371,64.4509,64.4232,64.4232,4100.0
2012-10-16 12:50:00,93.17,93.2,93.17,93.2,3900.0,64.4232,64.444,64.4232,64.444,3900.0
2012-10-16 12:55:00,93.21,93.23,93.2,93.21,3300.0,64.4509,64.4647,64.444,64.4509,3300.0
2012-10-16 13:00:00,93.21,93.28,93.21,93.28,3800.0,64.4509,64.4993,64.4509,64.4993,3800.0
2012-10-16 13:05:00,93.31,93.32,93.27,93.29,5100.0,64.52,64.527,64.4924,64.5062,5100.0
2012-10-16 13:10:00,93.31,93.33,93.3,93.31,5100.0,64.52,64.5339,64.5131,64.52,5100.0
2012-10-16 13:15:00,93.31,93.37,93.3,93.37,3800.0,64.52,64.5615,64.5131,64.5615,3800.0
2012-10-16 13:20:00,93.36,93.39,93.36,93.37,4800.0,64.5546,64.5754,64.5546,64.5615,4800.0
2012-10-16 13:25:00,93.38,93.38,93.28,93.32,14000.0,64.5684,64.5684,64.4993,64.527,14000.0
2012-10-16 13:30:00,93.33,93.4,93.33,93.39,6500.0,64.5339,64.5823,64.5339,64.5754,6500.0
2012-10-16 13:35:00,93.39,93.4,93.37,93.38,3200.0,64.5754,64.5823,64.5615,64.5684,3200.0
2012-10-16 13:40:00,93.37,93.41,93.35,93.36,3600.0,64.5615,64.5892,64.5477,64.5546,3600.0
2012-10-16 13:45:00,93.37,93.37,93.33,93.33,8800.0,64.5615,64.5615,64.5339,64.5339,8800.0
2012-10-16 13:50:00,93.33,93.37,93.33,93.37,8600.0,64.5339,64.5615,64.5339,64.5615,8600.0
2012-10-16 13:55:00,93.37,93.39,93.36,93.36,8000.0,64.5615,64.5754,64.5546,64.5546,8000.0
2012-10-16 14:00:00,93.35,93.38,93.33,93.33,21000.0,64.5477,64.5684,64.5339,64.5339,21000.0
2012-10-16 14:05:00,93.33,93.36,93.31,93.31,8200.0,64.5339,64.5546,64.52,64.52,8200.0
2012-10-16 14:10:00,93.3,93.3,93.17,93.22,15500.0,64.5131,64.5131,64.4232,64.4578,15500.0
2012-10-16 14:15:00,93.2,93.21,93.17,93.19,4400.0,64.444,64.4509,64.4232,64.4371,4400.0
2012-10-16 14:20:00,93.19,93.24,93.18,93.24,7500.0,64.4371,64.4716,64.4302,64.4716,7500.0
2012-10-16 14:25:00,93.24,93.29,93.24,93.28,7600.0,64.4716,64.5062,64.4716,64.4993,7600.0
2012-10-16 14:30:00,93.29,93.29,93.26,93.26,4000.0,64.5062,64.5062,64.4855,64.4855,4000.0
2012-10-16 14:35:00,93.26,93.3,93.23,93.3,8000.0,64.4855,64.5131,64.4647,64.5131,8000.0
2012-10-16 14:40:00,93.29,93.31,93.25,93.25,12800.0,64.5062,64.52,64.4786,64.4786,12800.0
2012-10-16 14:45:00,93.26,93.26,93.18,93.19,15500.0,64.4855,64.4855,64.4302,64.4371,15500.0
2012-10-16 14:50:00,93.18,93.19,93.08,93.11,26100.0,64.4302,64.4371,64.361,64.3817,26100.0
2012-10-16 14:55:00,93.11,93.13,93.08,93.09,9200.0,64.3817,64.3956,64.361,64.3679,9200.0
2012-10-16 15:00:00,93.1,93.13,93.07,93.07,17500.0,64.3748,64.3956,64.3541,64.3541,17500.0
2012-10-16 15:05:00,93.06,93.07,93.04,93.04,12300.0,64.3472,64.3541,64.3333,64.3333,12300.0
2012-10-16 15:10:00,93.05,93.12,93.05,93.09,16800.0,64.3403,64.3887,64.3403,64.3679,16800.0
2012-10-16 15:15:00,93.1,93.19,93.05,93.07,26500.0,64.3748,64.4371,64.3403,64.3541,26500.0
2012-10-16 15:20:00,93.07,93.11,93.06,93.09,12000.0,64.3541,64.3817,64.3472,64.3679,12000.0
2012-10-16 15:25:00,93.1,93.25,93.1,93.23,19200.0,64.3748,64.4786,64.3748,64.4647,19200.0
2012-10-16 15:30:00,93.25,93.28,93.21,93.28,13200.0,64.4786,64.4993,64.4509,64.4993,13200.0
2012-10-16 15:35:00,93.29,93.32,93.26,93.29,23700.0,64.5062,64.527,64.4855,64.5062,23700.0
2012-10-16 15:40:00,93.3,93.39,93.3,93.36,27800.0,64.5131,64.5754,64.5131,64.5546,27800.0
2012-10-16 15:45:00,93.37,93.41,93.22,93.3,30700.0,64.5615,64.5892,64.4578,64.5131,30700.0
2012-10-16 15:50:00,93.29,93.39,93.29,93.38,29300.0,64.5062,64.5754,64.5062,64.5684,29300.0
2012-10-16 15:55:00,93.39,93.41,93.33,93.37,53500.0,64.5754,64.5892,64.5339,64.5615,53500.0
2012-10-17 09:30:00,93.63,93.98,93.49,93.84,60400.0,64.7413,64.9833,64.6445,64.8865,60400.0
2012-10-17 09:35:00,93.86,93.86,93.63,93.76,13100.0,64.9003,64.9003,64.7413,64.8312,13100.0
2012-10-17 09:40:00,93.81,93.85,93.75,93.8,6000.0,64.8658,64.8934,64.8243,64.8589,6000.0
2012-10-17 09:45:00,93.8,93.9,93.72,93.78,7500.0,64.8589,64.928,64.8035,64.845,7500.0
2012-10-17 09:50:00,93.78,93.8,93.69,93.78,13400.0,64.845,64.8589,64.7828,64.845,13400.0
2012-10-17 09:55:00,93.78,93.8,93.68,93.7,21900.0,64.845,64.8589,64.7759,64.7897,21900.0
2012-10-17 10:00:00,93.69,93.8,93.68,93.74,7900.0,64.7828,64.8589,64.7759,64.8174,7900.0
2012-10-17 10:05:00,93.73,93.8,93.73,93.75,9400.0,64.8105,64.8589,64.8105,64.8243,9400.0
2012-10-17 10:10:00,93.75,93.8,93.73,93.8,5300.0,64.8243,64.8589,64.8105,64.8589,5300.0
2012-10-17 10:15:00,93.8,93.8,93.62,93.62,11200.0,64.8589,64.8589,64.7344,64.7344,11200.0
2012-10-17 10:20:00,93.64,93.7,93.64,93.66,3400.0,64.7482,64.7897,64.7482,64.7621,3400.0
2012-10-17 10:25:00,93.7,93.75,93.64,93.7,8300.0,64.7897,64.8243,64.7482,64.7897,8300.0
2012-10-17 10:30:00,93.71,93.72,93.65,93.67,3100.0,64.7966,64.8035,64.7551,64.769,3100.0
2012-10-17 10:35:00,93.67,93.73,93.64,93.7,5400.0,64.769,64.8105,64.7482,64.7897,5400.0
2012-10-17 10:40:00,93.71,93.78,93.71,93.72,5600.0,64.7966,64.845,64.7966,64.8035,5600.0
2012-10-17 10:45:00,93.72,93.82,93.72,93.8,4000.0,64.8035,64.8727,64.8035,64.8589,4000.0
2012-10-17 10:50:00,93.81,93.82,93.78,93.8,6400.0,64.8658,64.8727,64.845,64.8589,6400.0
2012-10-17 10:55:00,93.79,93.81,93.75,93.77,5800.0,64.8519,64.8658,64.8243,64.8381,5800.0
2012-10-17 11:00:00,93.77,93.79,93.69,93.69,3800.0,64.8381,64.8519,64.7828,64.7828,3800.0
2012-10-17 11:05:00,93.71,93.72,93.66,93.66,4300.0,64.7966,64.8035,64.7621,64.7621,4300.0
2012-10-17 11:10:00,93.67,93.67,93.57,93.58,9300.0,64.769,64.769,64.6998,64.7067,9300.0
2012-10-17 11:15:00,93.57,93.62,93.57,93.62,1600.0,64.6998,64.7344,64.6998,64.7344,1600.0
2012-10-17 11:20:00,93.61,93.65,93.59,93.6,6800.0,64.7275,64.7551,64.7136,64.7206,6800.0
2012-10-17 11:25:00,93.59,93.63,93.58,93.61,11100.0,64.7136,64.7413,64.7067,64.7275,11100.0
2012-10-17 11:30:00,93.61,93.62,93.52,93.55,6700.0,64.7275,64.7344,64.6652,64.686,6700.0
2012-10-17 11:35:00,93.56,93.58,93.53,93.53,3700.0,64.6929,64.7067,64.6722,64.6722,3700.0
2012-10-17 11:40:00,93.53,93.56,93.5,93.51,5100.0,64.6722,64.6929,64.6514,64.6583,5100.0
2012-10-17 11:45:00,93.52,93.53,93.35,93.38,28600.0,64.6652,64.6722,64.5477,64.5684,28600.0
2012-10-17 11:50:00,93.4,93.5,93.37,93.43,9300.0,64.5823,64.6514,64.5615,64.603,9300.0
2012-10-17 11:55:00,93.41,93.42,93.37,93.38,5000.0,64.5892,64.5961,64.5615,64.5684,5000.0
2012-10-17 12:00:00,93.39,93.41,93.34,93.41,6300.0,64.5754,64.5892,64.5408,64.5892,6300.0
2012-10-17 12:05:00,93.41,93.51,93.4,93.48,6000.0,64.5892,64.6583,64.5823,64.6376,6000.0
2012-10-17 12:10:00,93.48,93.52,93.47,93.49,7400.0,64.6376,64.6652,64.6307,64.6445,7400.0
2012-10-17 12:15:00,93.5,93.5,93.35,93.35,4500.0,64.6514,64.6514,64.5477,64.5477,4500.0
2012-10-17 12:20:00,93.34,93.41,93.28,93.36,7600.0,64.5408,64.5892,64.4993,64.5546,7600.0
2012-10-17 12:25:00,93.36,93.36,93.27,93.33,11200.0,64.5546,64.5546,64.4924,64.5339,11200.0
2012-10-17 12:30:00,93.32,93.36,93.29,93.36,6600.0,64.527,64.5546,64.5062,64.5546,6600.0
2012-10-17 12:35:00,93.37,93.48,93.34,93.4,12200.0,64.5615,64.6376,64.5408,64.5823,12200.0
2012-10-17 12:40:00,93.42,93.46,93.41,93.46,6600.0,64.5961,64.6238,64.5892,64.6238,6600.0
2012-10-17 12:45:00,93.48,93.55,93.45,93.48,7900.0,64.6376,64.686,64.6168,64.6376,7900.0
2012-10-17 12:50:00,93.49,93.55,93.48,93.54,1900.0,64.6445,64.686,64.6376,64.6791,1900.0
2012-10-17 12:55:00,93.54,93.55,93.43,93.45,8300.0,64.6791,64.686,64.603,64.6168,8300.0
2012-10-17 13:00:00,93.47,93.5,93.44,93.45,8100.0,64.6307,64.6514,64.6099,64.6168,8100.0
2012-10-17 13:05:00,93.44,93.49,93.42,93.46,1900.0,64.6099,64.6445,64.5961,64.6238,1900.0
2012-10-17 13:10:00,93.47,93.49,93.39,93.4,9300.0,64.6307,64.6445,64.5754,64.5823,9300.0
2012-10-17 13:15:00,93.42,93.47,93.42,93.46,3600.0,64.5961,64.6307,64.5961,64.6238,3600.0
2012-10-17 13:20:00,93.47,93.5,93.44,93.49,11800.0,64.6307,64.6514,64.6099,64.6445,11800.0
2012-10-17 13:25:00,93.49,93.49,93.46,93.48,5100.0,64.6445,64.6445,64.6238,64.6376,5100.0
2012-10-17 13:30:00,93.5,93.51,93.47,93.5,5300.0,64.6514,64.6583,64.6307,64.6514,5300.0
2012-10-17 13:35:00,93.51,93.51,93.46,93.48,9000.0,64.6583,64.6583,64.6238,64.6376,9000.0
2012-10-17 13:40:00,93.49,93.49,93.37,93.37,7100.0,64.6445,64.6445,64.5615,64.5615,7100.0
2012-10-17 13:45:00,93.36,93.39,93.28,93.32,10400.0,64.5546,64.5754,64.4993,64.527,10400.0
2012-10-17 13:50:00,93.33,93.35,93.26,93.26,7700.0,64.5339,64.5477,64.4855,64.4855,7700.0
2012-10-17 13:55:00,93.26,93.33,93.24,93.3,5800.0,64.4855,64.5339,64.4716,64.5131,5800.0
2012-10-17 14:00:00,93.33,93.44,93.33,93.42,9200.0,64.5339,64.6099,64.5339,64.5961,9200.0
2012-10-17 14:05:00,93.42,93.5,93.38,93.5,10600.0,64.5961,64.6514,64.5684,64.6514,10600.0
2012-10-17 14:10:00,93.5,93.52,93.45,93.52,41900.0,64.6514,64.6652,64.6168,64.6652,41900.0
2012-10-17 14:15:00,93.52,93.56,93.48,93.48,22800.0,64.6652,64.6929,64.6376,64.6376,22800.0
2012-10-17 14:20:00,93.47,93.55,93.44,93.55,9100.0,64.6307,64.686,64.6099,64.686,9100.0
2012-10-17 14:25:00,93.55,93.62,93.55,93.6,4700.0,64.686,64.7344,64.686,64.7206,4700.0
2012-10-17 14:30:00,93.6,93.63,93.57,93.57,7900.0,64.7206,64.7413,64.6998,64.6998,7900.0
2012-10-17 14:35:00,93.57,93.59,93.55,93.55,12400.0,64.6998,64.7136,64.686,64.686,12400.0
2012-10-17 14:40:00,93.56,93.58,93.53,93.55,12000.0,64.6929,64.7067,64.6722,64.686,12000.0
2012-10-17 14:45:00,93.57,93.57,93.53,93.54,4100.0,64.6998,64.6998,64.6722,64.6791,4100.0
2012-10-17 14:50:00,93.54,93.54,93.51,93.54,17000.0,64.6791,64.6791,64.6583,64.6791,17000.0
2012-10-17 14:55:00,93.54,93.54,93.5,93.54,9700.0,64.6791,64.6791,64.6514,64.6791,9700.0
2012-10-17 15:00:00,93.55,93.6,93.54,93.54,9200.0,64.686,64.7206,64.6791,64.6791,9200.0
2012-10-17 15:05:00,93.54,93.6,93.54,93.6,19000.0,64.6791,64.7206,64.6791,64.7206,19000.0
2012-10-17 15:10:00,93.61,93.67,93.61,93.66,8800.0,64.7275,64.769,64.7275,64.7621,8800.0
2012-10-17 15:15:00,93.66,93.69,93.65,93.65,11000.0,64.7621,64.7828,64.7551,64.7551,11000.0
2012-10-17 15:20:00,93.66,93.69,93.59,93.61,15500.0,64.7621,64.7828,64.7136,64.7275,15500.0
2012-10-17 15:25:00,93.61,93.64,93.57,93.64,12600.0,64.7275,64.7482,64.6998,64.7482,12600.0
2012-10-17 15:30:00,93.64,93.67,93.58,93.63,16700.0,64.7482,64.769,64.7067,64.7413,16700.0
2012-10-17 15:35:00,93.63,93.68,93.62,93.63,17200.0,64.7413,64.7759,64.7344,64.7413,17200.0
2012-10-17 15:40:00,93.62,93.68,93.62,93.68,16900.0,64.7344,64.7759,64.7344,64.7759,16900.0
2012-10-17 15:45:00,93.67,93.67,93.48,93.49,26900.0,64.769,64.769,64.6376,64.6445,26900.0
2012-10-17 15:50:00,93.49,93.53,93.48,93.5,18900.0,64.6445,64.6722,64.6376,64.6514,18900.0
2012-10-17 15:55:00,93.5,93.59,93.46,93.58,55300.0,64.6514,64.7136,64.6238,64.7067,55300.0
2012-10-18 09:30:00,93.58,93.78,93.47,93.51,32200.0,64.7067,64.845,64.6307,64.6583,32200.0
2012-10-18 09:35:00,93.51,93.51,93.19,93.36,10200.0,64.6583,64.6583,64.4371,64.5546,10200.0
2012-10-18 09:40:00,93.37,93.52,93.37,93.49,7100.0,64.5615,64.6652,64.5615,64.6445,7100.0
2012-10-18 09:45:00,93.46,93.46,93.37,93.39,7900.0,64.6238,64.6238,64.5615,64.5754,7900.0
2012-10-18 09:50:00,93.36,93.39,93.28,93.32,6400.0,64.5546,64.5754,64.4993,64.527,6400.0
2012-10-18 09:55:00,93.3,93.32,93.22,93.25,9100.0,64.5131,64.527,64.4578,64.4786,9100.0
2012-10-18 10:00:00,93.29,93.34,93.23,93.25,24000.0,64.5062,64.5408,64.4647,64.4786,24000.0
2012-10-18 10:05:00,93.29,93.3,93.25,93.3,13200.0,64.5062,64.5131,64.4786,64.5131,13200.0
2012-10-18 10:10:00,93.31,93.31,93.24,93.26,11400.0,64.52,64.52,64.4716,64.4855,11400.0
2012-10-18 10:15:00,93.25,93.31,93.22,93.26,14400.0,64.4786,64.52,64.4578,64.4855,14400.0
2012-10-18 10:20:00,93.26,93.33,93.24,93.29,7700.0,64.4855,64.5339,64.4716,64.5062,7700.0
2012-10-18 10:25:00,93.27,93.28,93.21,93.27,8800.0,64.4924,64.4993,64.4509,64.4924,8800.0
2012-10-18 10:30:00,93.27,93.38,93.26,93.38,19500.0,64.4924,64.5684,64.4855,64.5684,19500.0
2012-10-18 10:35:00,93.41,93.56,93.41,93.53,7900.0,64.5892,64.6929,64.5892,64.6722,7900.0
2012-10-18 10:40:00,93.52,93.54,93.41,93.44,7000.0,64.6652,64.6791,64.5892,64.6099,7000.0
2012-10-18 10:45:00,93.42,93.42,93.34,93.36,12300.0,64.5961,64.5961,64.5408,64.5546,12300.0
2012-10-18 10:50:00,93.36,93.37,93.31,93.33,21000.0,64.5546,64.5615,64.52,64.5339,21000.0
2012-10-18 10:55:00,93.32,93.39,93.31,93.38,12300.0,64.527,64.5754,64.52,64.5684,12300.0
2012-10-18 11:00:00,93.39,93.46,93.39,93.45,6900.0,64.5754,64.6238,64.5754,64.6168,6900.0
2012-10-18 11:05:00,93.44,93.45,93.4,93.42,3600.0,64.6099,64.6168,64.5823,64.5961,3600.0
2012-10-18 11:10:00,93.41,93.46,93.41,93.46,5800.0,64.5892,64.6238,64.5892,64.6238,5800.0
2012-10-18 11:15:00,93.46,93.52,93.45,93.52,8500.0,64.6238,64.6652,64.6168,64.6652,8500.0
2012-10-18 11:20:00,93.53,93.55,93.52,93.52,3700.0,64.6722,64.686,64.6652,64.6652,3700.0
2012-10-18 11:25:00,93.53,93.57,93.51,93.57,9100.0,64.6722,64.6998,64.6583,64.6998,9100.0
2012-10-18 11:30:00,93.55,93.58,93.54,93.55,8100.0,64.686,64.7067,64.6791,64.686,8100.0
2012-10-18 11:35:00,93.55,93.57,93.53,93.55,5000.0,64.686,64.6998,64.6722,64.686,5000.0
2012-10-18 11:40:00,93.55,93.55,93.5,93.5,4400.0,64.686,64.686,64.6514,64.6514,4400.0
2012-10-18 11:45:00,93.5,93.56,93.5,93.53,12700.0,64.6514,64.6929,64.6514,64.6722,12700.0
2012-10-18 11:50:00,93.53,93.6,93.51,93.6,13200.0,64.6722,64.7206,64.6583,64.7206,13200.0
2012-10-18 11:55:00,93.6,93.68,93.59,93.66,6700.0,64.7206,64.7759,64.7136,64.7621,6700.0
2012-10-18 12:00:00,93.67,93.7,93.65,93.65,7700.0,64.769,64.7897,64.7551,64.7551,7700.0
2012-10-18 12:05:00,93.64,93.69,93.61,93.61,5300.0,64.7482,64.7828,64.7275,64.7275,5300.0
2012-10-18 12:10:00,93.62,93.63,93.6,93.61,11600.0,64.7344,64.7413,64.7206,64.7275,11600.0
2012-10-18 12:15:00,93.62,93.62,93.56,93.58,4500.0,64.7344,64.7344,64.6929,64.7067,4500.0
2012-10-18 12:20:00,93.57,93.62,93.57,93.61,3400.0,64.6998,64.7344,64.6998,64.7275,3400.0
2012-10-18 12:25:00,93.62,93.67,93.62,93.66,4200.0,64.7344,64.769,64.7344,64.7621,4200.0
2012-10-18 12:30:00,93.67,93.69,93.6,93.68,8400.0,64.769,64.7828,64.7206,64.7759,8400.0
2012-10-18 12:35:00,93.67,93.78,93.65,93.77,11900.0,64.769,64.845,64.7551,64.8381,11900.0
2012-10-18 12:40:00,93.76,93.79,93.73,93.74,6300.0,64.8312,64.8519,64.8105,64.8174,6300.0
2012-10-18 12:45:00,93.72,93.76,93.7,93.73,8400.0,64.8035,64.8312,64.7897,64.8105,8400.0
2012-10-18 12:50:00,93.72,93.77,93.68,93.74,16400.0,64.8035,64.8381,64.7759,64.8174,16400.0
2012-10-18 12:55:00,93.75,93.76,93.73,93.76,3900.0,64.8243,64.8312,64.8105,64.8312,3900.0
2012-10-18 13:00:00,93.77,93.82,93.77,93.82,11400.0,64.8381,64.8727,64.8381,64.8727,11400.0
2012-10-18 13:05:00,93.82,93.82,93.76,93.8,8400.0,64.8727,64.8727,64.8312,64.8589,8400.0
2012-10-18 13:10:00,93.81,93.81,93.76,93.77,5900.0,64.8658,64.8658,64.8312,64.8381,5900.0
2012-10-18 13:15:00,93.76,93.77,93.72,93.72,7300.0,64.8312,64.8381,64.8035,64.8035,7300.0
2012-10-18 13:20:00,93.74,93.77,93.72,93.73,3300.0,64.8174,64.8381,64.8035,64.8105,3300.0
2012-10-18 13:25:00,93.74,93.84,93.73,93.81,5200.0,64.8174,64.8865,64.8105,64.8658,5200.0
2012-10-18 13:30:00,93.79,93.8,93.72,93.72,3600.0,64.8519,64.8589,64.8035,64.8035,3600.0
2012-10-18 13:35:00,93.71,93.72,93.6,93.6,21700.0,64.7966,64.8035,64.7206,64.7206,21700.0
2012-10-18 13:40:00,93.6,93.68,93.6,93.68,5600.0,64.7206,64.7759,64.7206,64.7759,5600.0
2012-10-18 13:45:00,93.69,93.74,93.66,93.68,7200.0,64.7828,64.8174,64.7621,64.7759,7200.0
2012-10-18 13:50:00,93.69,93.73,93.65,93.65,3600.0,64.7828,64.8105,64.7551,64.7551,3600.0
2012-10-18 13:55:00,93.63,93.68,93.61,93.68,4000.0,64.7413,64.7759,64.7275,64.7759,4000.0
2012-10-18 14:00:00,93.67,93.83,93.66,93.83,7900.0,64.769,64.8796,64.7621,64.8796,7900.0
2012-10-18 14:05:00,93.86,93.89,93.82,93.89,8500.0,64.9003,64.9211,64.8727,64.9211,8500.0
2012-10-18 14:10:00,93.89,93.97,93.89,93.97,12200.0,64.9211,64.9764,64.9211,64.9764,12200.0
2012-10-18 14:15:00,93.97,94.05,93.96,94.03,19100.0,64.9764,65.0317,64.9695,65.0179,19100.0
2012-10-18 14:20:00,94.03,94.05,94.0,94.01,5700.0,65.0179,65.0317,64.9971,65.0041,5700.0
2012-10-18 14:25:00,94.0,94.0,93.91,93.91,7100.0,64.9971,64.9971,64.9349,64.9349,7100.0
2012-10-18 14:30:00,93.9,93.9,93.87,93.88,7400.0,64.928,64.928,64.9073,64.9142,7400.0
2012-10-18 14:35:00,93.87,93.88,93.75,93.83,10600.0,64.9073,64.9142,64.8243,64.8796,10600.0
2012-10-18 14:40:00,93.82,93.83,93.73,93.73,4800.0,64.8727,64.8796,64.8105,64.8105,4800.0
2012-10-18 14:45:00,93.75,93.88,93.72,93.84,7900.0,64.8243,64.9142,64.8035,64.8865,7900.0
2012-10-18 14:50:00,93.83,93.88,93.79,93.79,10300.0,64.8796,64.9142,64.8519,64.8519,10300.0
2012-10-18 14:55:00,93.79,93.89,93.79,93.87,9300.0,64.8519,64.9211,64.8519,64.9073,9300.0
2012-10-18 15:00:00,93.88,93.94,93.85,93.94,7200.0,64.9142,64.9557,64.8934,64.9557,7200.0
2012-10-18 15:05:00,93.92,94.0,93.88,94.0,9700.0,64.9418,64.9971,64.9142,64.9971,9700.0
2012-10-18 15:10:00,94.01,94.04,93.98,94.0,8800.0,65.0041,65.0248,64.9833,64.9971,8800.0
2012-10-18 15:15:00,94.01,94.07,94.01,94.07,12700.0,65.0041,65.0455,65.0041,65.0455,12700.0
2012-10-18 15:20:00,94.07,94.17,94.06,94.12,27000.0,65.0455,65.1147,65.0386,65.0801,27000.0
2012-10-18 15:25:00,94.11,94.19,94.11,94.15,19100.0,65.0732,65.1285,65.0732,65.1009,19100.0
2012-10-18 15:30:00,94.16,94.2,94.11,94.12,29500.0,65.1078,65.1354,65.0732,65.0801,29500.0
2012-10-18 15:35:00,94.12,94.24,94.08,94.2,24600.0,65.0801,65.1631,65.0525,65.1354,24600.0
2012-10-18 15:40:00,94.21,94.36,94.2,94.34,50500.0,65.1424,65.2461,65.1354,65.2322,50500.0
2012-10-18 15:45:00,94.35,94.4,94.3,94.31,48000.0,65.2392,65.2737,65.2046,65.2115,48000.0
2012-10-18 15:50:00,94.31,94.36,94.3,94.31,46000.0,65.2115,65.2461,65.2046,65.2115,46000.0
2012-10-18 15:55:00,94.32,94.37,94.21,94.31,132700.0,65.2184,65.253,65.1424,65.2115,132700.0
2012-10-19 09:30:00,94.21,94.3,93.68,93.82,211100.0,65.1424,65.2046,64.7759,64.8727,211100.0
2012-10-19 09:35:00,93.84,94.04,93.75,94.04,13500.0,64.8865,65.0248,64.8243,65.0248,13500.0
2012-10-19 09:40:00,94.06,94.1,93.76,93.79,10700.0,65.0386,65.0663,64.8312,64.8519,10700.0
2012-10-19 09:45:00,93.79,93.84,93.74,93.79,18900.0,64.8519,64.8865,64.8174,64.8519,18900.0
2012-10-19 09:50:00,93.76,93.82,93.74,93.76,20500.0,64.8312,64.8727,64.8174,64.8312,20500.0
2012-10-19 09:55:00,93.76,93.8,93.52,93.52,76000.0,64.8312,64.8589,64.6652,64.6652,76000.0
2012-10-19 10:00:00,93.51,93.51,93.39,93.44,16600.0,64.6583,64.6583,64.5754,64.6099,16600.0
2012-10-19 10:05:00,93.45,93.64,93.43,93.64,9700.0,64.6168,64.7482,64.603,64.7482,9700.0
2012-10-19 10:10:00,93.65,93.69,93.6,93.63,10100.0,64.7551,64.7828,64.7206,64.7413,10100.0
2012-10-19 10:15:00,93.64,93.67,93.58,93.59,7100.0,64.7482,64.769,64.7067,64.7136,7100.0
2012-10-19 10:20:00,93.6,93.72,93.6,93.7,10500.0,64.7206,64.8035,64.7206,64.7897,10500.0
2012-10-19 10:25:00,93.7,93.7,93.62,93.65,7200.0,64.7897,64.7897,64.7344,64.7551,7200.0
2012-10-19 10:30:00,93.65,93.68,93.64,93.64,7700.0,64.7551,64.7759,64.7482,64.7482,7700.0
2012-10-19 10:35:00,93.62,93.63,93.56,93.59,11300.0,64.7344,64.7413,64.6929,64.7136,11300.0
2012-10-19 10:40:00,93.6,93.6,93.52,93.59,14100.0,64.7206,64.7206,64.6652,64.7136,14100.0
2012-10-19 10:45:00,93.6,93.61,93.54,93.54,14100.0,64.7206,64.7275,64.6791,64.6791,14100.0
2012-10-19 10:50:00,93.54,93.61,93.52,93.57,7600.0,64.6791,64.7275,64.6652,64.6998,7600.0
2012-10-19 10:55:00,93.57,93.6,93.54,93.55,12100.0,64.6998,64.7206,64.6791,64.686,12100.0
2012-10-19 11:00:00,93.54,93.56,93.45,93.45,14300.0,64.6791,64.6929,64.6168,64.6168,14300.0
2012-10-19 11:05:00,93.47,93.52,93.35,93.38,13100.0,64.6307,64.6652,64.5477,64.5684,13100.0
2012-10-19 11:10:00,93.38,93.42,93.33,93.35,6800.0,64.5684,64.5961,64.5339,64.5477,6800.0
2012-10-19 11:15:00,93.34,93.37,93.31,93.35,5200.0,64.5408,64.5615,64.52,64.5477,5200.0
2012-10-19 11:20:00,93.36,93.38,93.31,93.31,11400.0,64.5546,64.5684,64.52,64.52,11400.0
2012-10-19 11:25:00,93.31,93.32,93.19,93.27,17300.0,64.52,64.527,64.4371,64.4924,17300.0
2012-10-19 11:30:00,93.28,93.32,93.27,93.3,14800.0,64.4993,64.527,64.4924,64.5131,14800.0
2012-10-19 11:35:00,93.31,93.32,93.29,93.3,9600.0,64.52,64.527,64.5062,64.5131,9600.0
2012-10-19 11:40:00,93.3,93.32,93.27,93.29,8100.0,64.5131,64.527,64.4924,64.5062,8100.0
2012-10-19 11:45:00,93.29,93.31,93.27,93.28,4700.0,64.5062,64.52,64.4924,64.4993,4700.0
2012-10-19 11:50:00,93.28,93.28,93.19,93.23,5600.0,64.4993,64.4993,64.4371,64.4647,5600.0
2012-10-19 11:55:00,93.23,93.24,93.19,93.23,10600.0,64.4647,64.4716,64.4371,64.4647,10600.0
2012-10-19 12:00:00,93.24,93.28,93.22,93.27,3300.0,64.4716,64.4993,64.4578,64.4924,3300.0
2012-10-19 12:05:00,93.25,93.27,93.2,93.24,6700.0,64.4786,64.4924,64.444,64.4716,6700.0
2012-10-19 12:10:00,93.24,93.3,93.22,93.27,9200.0,64.4716,64.5131,64.4578,64.4924,9200.0
2012-10-19 12:15:00,93.23,93.23,93.07,93.09,16100.0,64.4647,64.4647,64.3541,64.3679,16100.0
2012-10-19 12:20:00,93.1,93.19,93.1,93.15,6400.0,64.3748,64.4371,64.3748,64.4094,6400.0
2012-10-19 12:25:00,93.16,93.16,93.06,93.09,5200.0,64.4163,64.4163,64.3472,64.3679,5200.0
2012-10-19 12:30:00,93.1,93.15,93.06,93.13,7500.0,64.3748,64.4094,64.3472,64.3956,7500.0
2012-10-19 12:35:00,93.17,93.19,93.16,93.17,2500.0,64.4232,64.4371,64.4163,64.4232,2500.0
2012-10-19 12:40:00,93.18,93.18,93.15,93.16,3900.0,64.4302,64.4302,64.4094,64.4163,3900.0
2012-10-19 12:45:00,93.18,93.23,93.18,93.23,3900.0,64.4302,64.4647,64.4302,64.4647,3900.0
2012-10-19 12:50:00,93.22,93.24,93.22,93.24,2200.0,64.4578,64.4716,64.4578,64.4716,2200.0
2012-10-19 12:55:00,93.22,93.22,93.18,93.22,4500.0,64.4578,64.4578,64.4302,64.4578,4500.0
2012-10-19 13:00:00,93.21,93.21,93.18,93.2,3900.0,64.4509,64.4509,64.4302,64.444,3900.0
2012-10-19 13:05:00,93.2,93.25,93.2,93.25,5100.0,64.444,64.4786,64.444,64.4786,5100.0
2012-10-19 13:10:00,93.26,93.26,93.21,93.26,7500.0,64.4855,64.4855,64.4509,64.4855,7500.0
2012-10-19 13:15:00,93.27,93.3,93.23,93.24,13900.0,64.4924,64.5131,64.4647,64.4716,13900.0
2012-10-19 13:20:00,93.23,93.23,93.17,93.17,4100.0,64.4647,64.4647,64.4232,64.4232,4100.0
2012-10-19 13:25:00,93.17,93.18,93.12,93.14,4300.0,64.4232,64.4302,64.3887,64.4025,4300.0
2012-10-19 13:30:00,93.15,93.18,93.15,93.18,6000.0,64.4094,64.4302,64.4094,64.4302,6000.0
2012-10-19 13:35:00,93.18,93.2,93.17,93.17,5200.0,64.4302,64.444,64.4232,64.4232,5200.0
2012-10-19 13:40:00,93.14,93.14,93.06,93.1,7700.0,64.4025,64.4025,64.3472,64.3748,7700.0
2012-10-19 13:45:00,93.08,93.08,92.95,92.95,6400.0,64.361,64.361,64.2711,64.2711,6400.0
2012-10-19 13:50:00,92.95,93.02,92.95,93.01,5400.0,64.2711,64.3195,64.2711,64.3126,5400.0
2012-10-19 13:55:00,93.01,93.01,92.95,92.98,5900.0,64.3126,64.3126,64.2711,64.2919,5900.0
2012-10-19 14:00:00,92.99,93.03,92.98,93.01,7500.0,64.2988,64.3264,64.2919,64.3126,7500.0
2012-10-19 14:05:00,93.03,93.04,93.0,93.01,5100.0,64.3264,64.3333,64.3057,64.3126,5100.0
2012-10-19 14:10:00,93.0,93.06,92.99,93.06,6100.0,64.3057,64.3472,64.2988,64.3472,6100.0
2012-10-19 14:15:00,93.05,93.07,92.99,93.02,16500.0,64.3403,64.3541,64.2988,64.3195,16500.0
2012-10-19 14:20:00,93.01,93.04,92.93,92.94,9700.0,64.3126,64.3333,64.2573,64.2642,9700.0
2012-10-19 14:25:00,92.93,92.93,92.82,92.87,9900.0,64.2573,64.2573,64.1812,64.2158,9900.0
2012-10-19 14:30:00,92.86,92.89,92.84,92.88,8900.0,64.2089,64.2296,64.1951,64.2227,8900.0
2012-10-19 14:35:00,92.89,92.92,92.87,92.87,11800.0,64.2296,64.2504,64.2158,64.2158,11800.0
2012-10-19 14:40:00,92.87,92.89,92.79,92.89,8900.0,64.2158,64.2296,64.1605,64.2296,8900.0
2012-10-19 14:45:00,92.9,92.9,92.82,92.88,6800.0,64.2365,64.2365,64.1812,64.2227,6800.0
2012-10-19 14:50:00,92.88,92.89,92.77,92.83,11500.0,64.2227,64.2296,64.1467,64.1881,11500.0
2012-10-19 14:55:00,92.84,92.92,92.82,92.9,19200.0,64.1951,64.2504,64.1812,64.2365,19200.0
2012-10-19 15:00:00,92.9,92.9,92.75,92.78,58300.0,64.2365,64.2365,64.1328,64.1536,58300.0
2012-10-19 15:05:00,92.79,92.79,92.7,92.71,18000.0,64.1605,64.1605,64.0982,64.1052,18000.0
2012-10-19 15:10:00,92.7,92.76,92.69,92.76,14300.0,64.0982,64.1397,64.0913,64.1397,14300.0
2012-10-19 15:15:00,92.75,92.79,92.7,92.79,14400.0,64.1328,64.1605,64.0982,64.1605,14400.0
2012-10-19 15:20:00,92.79,92.93,92.79,92.89,28400.0,64.1605,64.2573,64.1605,64.2296,28400.0
2012-10-19 15:25:00,92.89,92.91,92.82,92.83,22600.0,64.2296,64.2435,64.1812,64.1881,22600.0
2012-10-19 15:30:00,92.83,92.86,92.8,92.83,17200.0,64.1881,64.2089,64.1674,64.1881,17200.0
2012-10-19 15:35:00,92.85,92.9,92.83,92.84,33500.0,64.202,64.2365,64.1881,64.1951,33500.0
2012-10-19 15:40:00,92.84,92.86,92.81,92.85,25400.0,64.1951,64.2089,64.1743,64.202,25400.0
2012-10-19 15:45:00,92.85,92.87,92.79,92.84,55200.0,64.202,64.2158,64.1605,64.1951,55200.0
2012-10-19 15:50:00,92.82,92.96,92.82,92.93,28500.0,64.1812,64.278,64.1812,64.2573,28500.0
2012-10-19 15:55:00,92.93,92.96,92.83,92.9,90000.0,64.2573,64.278,64.1881,64.2365,90000.0
2012-10-22 09:30:00,92.65,92.69,92.5,92.59,16500.0,64.0637,64.0913,63.96,64.0222,16500.0
2012-10-22 09:35:00,92.63,92.69,92.29,92.42,11500.0,64.0498,64.0913,63.8148,63.9046,11500.0
2012-10-22 09:40:00,92.44,92.47,92.26,92.28,5300.0,63.9185,63.9392,63.794,63.8078,5300.0
2012-10-22 09:45:00,92.28,92.29,92.08,92.14,12900.0,63.8078,63.8148,63.6695,63.711,12900.0
2012-10-22 09:50:00,92.15,92.39,92.15,92.32,7400.0,63.7179,63.8839,63.7179,63.8355,7400.0
2012-10-22 09:55:00,92.35,92.75,92.3,92.69,5100.0,63.8562,64.1328,63.8217,64.0913,5100.0
2012-10-22 10:00:00,92.71,92.84,92.67,92.84,4600.0,64.1052,64.1951,64.0775,64.1951,4600.0
2012-10-22 10:05:00,92.84,93.11,92.82,93.11,7500.0,64.1951,64.3817,64.1812,64.3817,7500.0
2012-10-22 10:10:00,93.11,93.11,92.99,93.0,4400.0,64.3817,64.3817,64.2988,64.3057,4400.0
2012-10-22 10:15:00,92.99,93.0,92.84,92.85,6000.0,64.2988,64.3057,64.1951,64.202,6000.0
2012-10-22 10:20:00,92.84,92.93,92.82,92.93,4800.0,64.1951,64.2573,64.1812,64.2573,4800.0
2012-10-22 10:25:00,92.94,92.97,92.9,92.97,3800.0,64.2642,64.2849,64.2365,64.2849,3800.0
2012-10-22 10:30:00,92.96,92.96,92.9,92.92,3400.0,64.278,64.278,64.2365,64.2504,3400.0
2012-10-22 10:35:00,92.91,92.91,92.82,92.82,5900.0,64.2435,64.2435,64.1812,64.1812,5900.0
2012-10-22 10:40:00,92.78,92.82,92.74,92.82,4800.0,64.1536,64.1812,64.1259,64.1812,4800.0
2012-10-22 10:45:00,92.78,92.78,92.71,92.75,3400.0,64.1536,64.1536,64.1052,64.1328,3400.0
2012-10-22 10:50:00,92.74,92.86,92.74,92.81,4100.0,64.1259,64.2089,64.1259,64.1743,4100.0
2012-10-22 10:55:00,92.79,92.83,92.77,92.82,3400.0,64.1605,64.1881,64.1467,64.1812,3400.0
2012-10-22 11:00:00,92.8,92.83,92.75,92.83,7100.0,64.1674,64.1881,64.1328,64.1881,7100.0
2012-10-22 11:05:00,92.87,92.88,92.84,92.85,5600.0,64.2158,64.2227,64.1951,64.202,5600.0
2012-10-22 11:10:00,92.86,92.89,92.75,92.75,6300.0,64.2089,64.2296,64.1328,64.1328,6300.0
2012-10-22 11:15:00,92.74,92.74,92.61,92.62,5900.0,64.1259,64.1259,64.036,64.0429,5900.0
2012-10-22 11:20:00,92.62,92.64,92.56,92.58,6700.0,64.0429,64.0568,64.0014,64.0153,6700.0
2012-10-22 11:25:00,92.57,92.6,92.56,92.59,3500.0,64.0084,64.0291,64.0014,64.0222,3500.0
2012-10-22 11:30:00,92.59,92.62,92.57,92.62,8900.0,64.0222,64.0429,64.0084,64.0429,8900.0
2012-10-22 11:35:00,92.63,92.66,92.63,92.66,2400.0,64.0498,64.0706,64.0498,64.0706,2400.0
2012-10-22 11:40:00,92.69,92.9,92.69,92.83,4000.0,64.0913,64.2365,64.0913,64.1881,4000.0
2012-10-22 11:45:00,92.87,92.87,92.78,92.83,3000.0,64.2158,64.2158,64.1536,64.1881,3000.0
2012-10-22 11:50:00,92.8,92.81,92.77,92.81,1800.0,64.1674,64.1743,64.1467,64.1743,1800.0
2012-10-22 11:55:00,92.77,92.77,92.72,92.74,2200.0,64.1467,64.1467,64.1121,64.1259,2200.0
2012-10-22 12:00:00,92.71,92.72,92.66,92.66,3400.0,64.1052,64.1121,64.0706,64.0706,3400.0
2012-10-22 12:05:00,92.67,92.74,92.61,92.71,7300.0,64.0775,64.1259,64.036,64.1052,7300.0
2012-10-22 12:10:00,92.71,92.72,92.65,92.67,5500.0,64.1052,64.1121,64.0637,64.0775,5500.0
2012-10-22 12:15:00,92.67,92.67,92.59,92.66,3300.0,64.0775,64.0775,64.0222,64.0706,3300.0
2012-10-22 12:20:00,92.65,92.69,92.64,92.68,2500.0,64.0637,64.0913,64.0568,64.0844,2500.0
2012-10-22 12:25:00,92.68,92.68,92.62,92.65,2800.0,64.0844,64.0844,64.0429,64.0637,2800.0
2012-10-22 12:30:00,92.67,92.67,92.58,92.59,2600.0,64.0775,64.0775,64.0153,64.0222,2600.0
2012-10-22 12:35:00,92.57,92.57,92.53,92.57,3000.0,64.0084,64.0084,63.9807,64.0084,3000.0
2012-10-22 12:40:00,92.57,92.57,92.52,92.54,2700.0,64.0084,64.0084,63.9738,63.9876,2700.0
2012-10-22 12:45:00,92.54,92.6,92.51,92.6,5500.0,63.9876,64.0291,63.9669,64.0291,5500.0
2012-10-22 12:50:00,92.57,92.62,92.57,92.62,5000.0,64.0084,64.0429,64.0084,64.0429,5000.0
2012-10-22 12:55:00,92.62,92.68,92.61,92.65,9300.0,64.0429,64.0844,64.036,64.0637,9300.0
2012-10-22 13:00:00,92.64,92.68,92.6,92.63,4800.0,64.0568,64.0844,64.0291,64.0498,4800.0
2012-10-22 13:05:00,92.63,92.65,92.55,92.55,4000.0,64.0498,64.0637,63.9945,63.9945,4000.0
2012-10-22 13:10:00,92.54,92.54,92.39,92.42,14300.0,63.9876,63.9876,63.8839,63.9046,14300.0
2012-10-22 13:15:00,92.43,92.45,92.38,92.4,6900.0,63.9116,63.9254,63.877,63.8908,6900.0
2012-10-22 13:20:00,92.4,92.4,92.26,92.36,6200.0,63.8908,63.8908,63.794,63.8632,6200.0
2012-10-22 13:25:00,92.36,92.4,92.21,92.27,6000.0,63.8632,63.8908,63.7594,63.8009,6000.0
2012-10-22 13:30:00,92.25,92.33,92.23,92.3,3300.0,63.7871,63.8424,63.7733,63.8217,3300.0
2012-10-22 13:35:00,92.29,92.3,92.21,92.22,5600.0,63.8148,63.8217,63.7594,63.7663,5600.0
2012-10-22 13:40:00,92.22,92.23,92.06,92.09,19500.0,63.7663,63.7733,63.6557,63.6765,19500.0
2012-10-22 13:45:00,92.09,92.25,92.07,92.23,8400.0,63.6765,63.7871,63.6626,63.7733,8400.0
2012-10-22 13:50:00,92.22,92.28,92.18,92.28,13600.0,63.7663,63.8078,63.7387,63.8078,13600.0
2012-10-22 13:55:00,92.24,92.24,92.16,92.16,5200.0,63.7802,63.7802,63.7249,63.7249,5200.0
2012-10-22 14:00:00,92.15,92.18,92.12,92.15,5900.0,63.7179,63.7387,63.6972,63.7179,5900.0
2012-10-22 14:05:00,92.14,92.14,92.05,92.12,5700.0,63.711,63.711,63.6488,63.6972,5700.0
2012-10-22 14:10:00,92.13,92.13,92.0,92.01,18800.0,63.7041,63.7041,63.6142,63.6211,18800.0
2012-10-22 14:15:00,92.0,92.23,92.0,92.22,13600.0,63.6142,63.7733,63.6142,63.7663,13600.0
2012-10-22 14:20:00,92.22,92.26,92.22,92.26,5300.0,63.7663,63.794,63.7663,63.794,5300.0
2012-10-22 14:25:00,92.25,92.25,92.2,92.21,11400.0,63.7871,63.7871,63.7525,63.7594,11400.0
2012-10-22 14:30:00,92.22,92.38,92.21,92.32,17400.0,63.7663,63.877,63.7594,63.8355,17400.0
2012-10-22 14:35:00,92.31,92.32,92.25,92.26,7100.0,63.8286,63.8355,63.7871,63.794,7100.0
2012-10-22 14:40:00,92.26,92.42,92.26,92.39,13300.0,63.794,63.9046,63.794,63.8839,13300.0
2012-10-22 14:45:00,92.39,92.47,92.33,92.43,20800.0,63.8839,63.9392,63.8424,63.9116,20800.0
2012-10-22 14:50:00,92.42,92.46,92.42,92.46,9300.0,63.9046,63.9323,63.9046,63.9323,9300.0
2012-10-22 14:55:00,92.45,92.5,92.38,92.38,13000.0,63.9254,63.96,63.877,63.877,13000.0
2012-10-22 15:00:00,92.38,92.4,92.27,92.27,9000.0,63.877,63.8908,63.8009,63.8009,9000.0
2012-10-22 15:05:00,92.27,92.31,92.27,92.3,7200.0,63.8009,63.8286,63.8009,63.8217,7200.0
2012-10-22 15:10:00,92.31,92.45,92.31,92.39,8400.0,63.8286,63.9254,63.8286,63.8839,8400.0
2012-10-22 15:15:00,92.36,92.39,92.29,92.34,9500.0,63.8632,63.8839,63.8148,63.8493,9500.0
2012-10-22 15:20:00,92.34,92.34,92.26,92.31,7700.0,63.8493,63.8493,63.794,63.8286,7700.0
2012-10-22 15:25:00,92.34,92.5,92.32,92.48,6900.0,63.8493,63.96,63.8355,63.9461,6900.0
2012-10-22 15:30:00,92.47,92.47,92.37,92.39,23700.0,63.9392,63.9392,63.8701,63.8839,23700.0
2012-10-22 15:35:00,92.39,92.46,92.38,92.42,14700.0,63.8839,63.9323,63.877,63.9046,14700.0
2012-10-22 15:40:00,92.42,92.46,92.37,92.41,24900.0,63.9046,63.9323,63.8701,63.8977,24900.0
2012-10-22 15:45:00,92.42,92.46,92.39,92.44,14400.0,63.9046,63.9323,63.8839,63.9185,14400.0
2012-10-22 15:50:00,92.45,92.48,92.39,92.47,24800.0,63.9254,63.9461,63.8839,63.9392,24800.0
2012-10-22 15:55:00,92.5,92.77,92.5,92.72,53800.0,63.96,64.1467,63.96,64.1121,53800.0
2012-10-23 09:30:00,92.28,92.44,92.0,92.3,20400.0,63.8078,63.9185,63.6142,63.8217,20400.0
2012-10-23 09:35:00,92.25,92.25,91.85,91.86,10200.0,63.7871,63.7871,63.5105,63.5174,10200.0
2012-10-23 09:40:00,91.88,92.04,91.88,92.0,7500.0,63.5313,63.6419,63.5313,63.6142,7500.0
2012-10-23 09:45:00,91.96,91.96,91.87,91.92,5700.0,63.5866,63.5866,63.5243,63.5589,5700.0
2012-10-23 09:50:00,91.94,91.94,91.65,91.73,33600.0,63.5727,63.5727,63.3722,63.4275,33600.0
2012-10-23 09:55:00,91.73,91.73,91.59,91.63,9000.0,63.4275,63.4275,63.3307,63.3584,9000.0
2012-10-23 10:00:00,91.63,91.65,91.59,91.6,11200.0,63.3584,63.3722,63.3307,63.3376,11200.0
2012-10-23 10:05:00,91.6,91.69,91.58,91.62,8300.0,63.3376,63.3999,63.3238,63.3515,8300.0
2012-10-23 10:10:00,91.62,91.63,91.57,91.61,10000.0,63.3515,63.3584,63.3169,63.3446,10000.0
2012-10-23 10:15:00,91.63,91.63,91.5,91.59,17400.0,63.3584,63.3584,63.2685,63.3307,17400.0
2012-10-23 10:20:00,91.58,91.62,91.53,91.55,10200.0,63.3238,63.3515,63.2892,63.3031,10200.0
2012-10-23 10:25:00,91.55,91.62,91.52,91.54,14100.0,63.3031,63.3515,63.2823,63.2962,14100.0
2012-10-23 10:30:00,91.54,91.61,91.53,91.6,13700.0,63.2962,63.3446,63.2892,63.3376,13700.0
2012-10-23 10:35:00,91.6,91.61,91.52,91.6,14700.0,63.3376,63.3446,63.2823,63.3376,14700.0
2012-10-23 10:40:00,91.6,91.76,91.6,91.67,12200.0,63.3376,63.4483,63.3376,63.386,12200.0
2012-10-23 10:45:00,91.68,91.68,91.58,91.64,14200.0,63.393,63.393,63.3238,63.3653,14200.0
2012-10-23 10:50:00,91.64,91.64,91.53,91.57,15500.0,63.3653,63.3653,63.2892,63.3169,15500.0
2012-10-23 10:55:00,91.56,91.56,91.49,91.51,8700.0,63.31,63.31,63.2616,63.2754,8700.0
2012-10-23 11:00:00,91.51,91.57,91.46,91.46,9100.0,63.2754,63.3169,63.2408,63.2408,9100.0
2012-10-23 11:05:00,91.46,91.47,91.39,91.44,19300.0,63.2408,63.2478,63.1924,63.227,19300.0
2012-10-23 11:10:00,91.44,91.6,91.44,91.55,13700.0,63.227,63.3376,63.227,63.3031,13700.0
2012-10-23 11:15:00,91.56,91.56,91.49,91.55,10500.0,63.31,63.31,63.2616,63.3031,10500.0
2012-10-23 11:20:00,91.54,91.55,91.41,91.48,13400.0,63.2962,63.3031,63.2063,63.2547,13400.0
2012-10-23 11:25:00,91.47,91.52,91.46,91.47,8300.0,63.2478,63.2823,63.2408,63.2478,8300.0
2012-10-23 11:30:00,91.47,91.49,91.43,91.48,8200.0,63.2478,63.2616,63.2201,63.2547,8200.0
2012-10-23 11:35:00,91.47,91.52,91.42,91.52,8400.0,63.2478,63.2823,63.2132,63.2823,8400.0
2012-10-23 11:40:00,91.55,91.56,91.49,91.51,8200.0,63.3031,63.31,63.2616,63.2754,8200.0
2012-10-23 11:45:00,91.54,91.61,91.43,91.61,8500.0,63.2962,63.3446,63.2201,63.3446,8500.0
2012-10-23 11:50:00,91.6,91.61,91.54,91.59,10500.0,63.3376,63.3446,63.2962,63.3307,10500.0
2012-10-23 11:55:00,91.58,91.6,91.52,91.57,6200.0,63.3238,63.3376,63.2823,63.3169,6200.0
2012-10-23 12:00:00,91.57,91.58,91.51,91.54,13600.0,63.3169,63.3238,63.2754,63.2962,13600.0
2012-10-23 12:05:00,91.54,91.6,91.54,91.6,28800.0,63.2962,63.3376,63.2962,63.3376,28800.0
2012-10-23 12:10:00,91.6,91.61,91.59,91.6,17700.0,63.3376,63.3446,63.3307,63.3376,17700.0
2012-10-23 12:15:00,91.6,91.61,91.58,91.6,14800.0,63.3376,63.3446,63.3238,63.3376,14800.0
2012-10-23 12:20:00,91.6,91.61,91.55,91.6,14300.0,63.3376,63.3446,63.3031,63.3376,14300.0
2012-10-23 12:25:00,91.61,91.61,91.56,91.58,16400.0,63.3446,63.3446,63.31,63.3238,16400.0
2012-10-23 12:30:00,91.6,91.61,91.58,91.58,8600.0,63.3376,63.3446,63.3238,63.3238,8600.0
2012-10-23 12:35:00,91.57,91.62,91.54,91.6,24500.0,63.3169,63.3515,63.2962,63.3376,24500.0
2012-10-23 12:40:00,91.6,91.62,91.57,91.61,14700.0,63.3376,63.3515,63.3169,63.3446,14700.0
2012-10-23 12:45:00,91.62,91.62,91.56,91.58,8200.0,63.3515,63.3515,63.31,63.3238,8200.0
2012-10-23 12:50:00,91.58,91.65,91.57,91.61,12200.0,63.3238,63.3722,63.3169,63.3446,12200.0
2012-10-23 12:55:00,91.64,91.71,91.64,91.71,6800.0,63.3653,63.4137,63.3653,63.4137,6800.0
2012-10-23 13:00:00,91.71,91.8,91.67,91.78,7800.0,63.4137,63.4759,63.386,63.4621,7800.0
2012-10-23 13:05:00,91.76,91.85,91.74,91.85,9100.0,63.4483,63.5105,63.4344,63.5105,9100.0
2012-10-23 13:10:00,91.86,91.89,91.81,91.89,9200.0,63.5174,63.5382,63.4829,63.5382,9200.0
2012-10-23 13:15:00,91.89,91.98,91.84,91.84,11200.0,63.5382,63.6004,63.5036,63.5036,11200.0
2012-10-23 13:20:00,91.84,91.9,91.84,91.88,11700.0,63.5036,63.5451,63.5036,63.5313,11700.0
2012-10-23 13:25:00,91.89,91.93,91.86,91.93,9400.0,63.5382,63.5658,63.5174,63.5658,9400.0
2012-10-23 13:30:00,91.9,91.97,91.89,91.94,8000.0,63.5451,63.5935,63.5382,63.5727,8000.0
2012-10-23 13:35:00,91.94,91.95,91.89,91.91,5500.0,63.5727,63.5797,63.5382,63.552,5500.0
2012-10-23 13:40:00,91.9,91.95,91.85,91.85,8800.0,63.5451,63.5797,63.5105,63.5105,8800.0
2012-10-23 13:45:00,91.85,91.85,91.81,91.85,8400.0,63.5105,63.5105,63.4829,63.5105,8400.0
2012-10-23 13:50:00,91.87,91.92,91.86,91.88,8300.0,63.5243,63.5589,63.5174,63.5313,8300.0
2012-10-23 13:55:00,91.88,91.91,91.8,91.87,11900.0,63.5313,63.552,63.4759,63.5243,11900.0
2012-10-23 14:00:00,91.88,91.95,91.87,91.91,4900.0,63.5313,63.5797,63.5243,63.552,4900.0
2012-10-23 14:05:00,91.9,91.93,91.83,91.83,14300.0,63.5451,63.5658,63.4967,63.4967,14300.0
2012-10-23 14:10:00,91.82,91.91,91.78,91.79,15700.0,63.4898,63.552,63.4621,63.469,15700.0
2012-10-23 14:15:00,91.79,91.88,91.79,91.87,6900.0,63.469,63.5313,63.469,63.5243,6900.0
2012-10-23 14:20:00,91.86,91.86,91.79,91.82,10100.0,63.5174,63.5174,63.469,63.4898,10100.0
2012-10-23 14:25:00,91.84,91.84,91.77,91.79,7000.0,63.5036,63.5036,63.4552,63.469,7000.0
2012-10-23 14:30:00,91.79,91.81,91.76,91.77,6200.0,63.469,63.4829,63.4483,63.4552,6200.0
2012-10-23 14:35:00,91.79,91.91,91.78,91.85,7800.0,63.469,63.552,63.4621,63.5105,7800.0
2012-10-23 14:40:00,91.86,91.92,91.81,91.89,8700.0,63.5174,63.5589,63.4829,63.5382,8700.0
2012-10-23 14:45:00,91.9,91.96,91.87,91.93,9200.0,63.5451,63.5866,63.5243,63.5658,9200.0
2012-10-23 14:50:00,91.93,91.93,91.78,91.85,9100.0,63.5658,63.5658,63.4621,63.5105,9100.0
2012-10-23 14:55:00,91.87,91.94,91.84,91.94,7800.0,63.5243,63.5727,63.5036,63.5727,7800.0
2012-10-23 15:00:00,91.95,91.99,91.89,91.89,8500.0,63.5797,63.6073,63.5382,63.5382,8500.0
2012-10-23 15:05:00,91.91,91.93,91.84,91.88,9700.0,63.552,63.5658,63.5036,63.5313,9700.0
2012-10-23 15:10:00,91.88,91.93,91.84,91.85,10900.0,63.5313,63.5658,63.5036,63.5105,10900.0
2012-10-23 15:15:00,91.86,91.93,91.86,91.93,11600.0,63.5174,63.5658,63.5174,63.5658,11600.0
2012-10-23 15:20:00,91.95,91.97,91.86,91.94,13200.0,63.5797,63.5935,63.5174,63.5727,13200.0
2012-10-23 15:25:00,91.95,91.95,91.9,91.94,21100.0,63.5797,63.5797,63.5451,63.5727,21100.0
2012-10-23 15:30:00,91.95,92.02,91.91,92.0,84700.0,63.5797,63.6281,63.552,63.6142,84700.0
2012-10-23 15:35:00,92.0,92.08,91.91,91.94,24500.0,63.6142,63.6695,63.552,63.5727,24500.0
2012-10-23 15:40:00,91.91,92.01,91.87,91.99,41200.0,63.552,63.6211,63.5243,63.6073,41200.0
2012-10-23 15:45:00,91.98,92.06,91.98,92.01,37500.0,63.6004,63.6557,63.6004,63.6211,37500.0
2012-10-23 15:50:00,92.0,92.09,91.98,92.02,35500.0,63.6142,63.6765,63.6004,63.6281,35500.0
2012-10-23 15:55:00,92.03,92.1,91.97,91.97,72800.0,63.635,63.6834,63.5935,63.5935,72800.0
2012-10-24 09:30:00,92.09,93.85,92.09,93.24,72100.0,63.6765,64.8934,63.6765,64.4716,72100.0
2012-10-24 09:35:00,93.27,93.77,93.21,93.77,22600.0,64.4924,64.8381,64.4509,64.8381,22600.0
2012-10-24 09:40:00,93.77,94.42,93.68,94.02,30600.0,64.8381,65.2876,64.7759,65.011,30600.0
2012-10-24 09:45:00,94.0,94.0,93.77,93.94,21300.0,64.9971,64.9971,64.8381,64.9557,21300.0
2012-10-24 09:50:00,93.9,94.16,93.89,94.01,18100.0,64.928,65.1078,64.9211,65.0041,18100.0
2012-10-24 09:55:00,94.07,94.16,94.03,94.12,11700.0,65.0455,65.1078,65.0179,65.0801,11700.0
2012-10-24 10:00:00,94.13,94.5,94.08,94.34,41100.0,65.087,65.3429,65.0525,65.2322,41100.0
2012-10-24 10:05:00,94.36,94.37,94.23,94.29,33400.0,65.2461,65.253,65.1562,65.1977,33400.0
2012-10-24 10:10:00,94.29,94.46,94.29,94.43,30800.0,65.1977,65.3152,65.1977,65.2945,30800.0
2012-10-24 10:15:00,94.43,94.76,94.4,94.61,51200.0,65.2945,65.5227,65.2737,65.4189,51200.0
2012-10-24 10:20:00,94.58,94.76,94.58,94.71,30300.0,65.3982,65.5227,65.3982,65.4881,30300.0
2012-10-24 10:25:00,94.71,94.78,94.67,94.67,84600.0,65.4881,65.5365,65.4604,65.4604,84600.0
2012-10-24 10:30:00,94.67,94.81,94.56,94.81,41700.0,65.4604,65.5572,65.3844,65.5572,41700.0
2012-10-24 10:35:00,94.81,94.84,94.74,94.8,20300.0,65.5572,65.578,65.5088,65.5503,20300.0
2012-10-24 10:40:00,94.8,94.84,94.74,94.76,20000.0,65.5503,65.578,65.5088,65.5227,20000.0
2012-10-24 10:45:00,94.76,94.82,94.75,94.79,11900.0,65.5227,65.5641,65.5157,65.5434,11900.0
2012-10-24 10:50:00,94.79,94.84,94.73,94.82,31100.0,65.5434,65.578,65.5019,65.5641,31100.0
2012-10-24 10:55:00,94.81,94.82,94.73,94.73,13800.0,65.5572,65.5641,65.5019,65.5019,13800.0
2012-10-24 11:00:00,94.73,94.73,94.64,94.66,32000.0,65.5019,65.5019,65.4397,65.4535,32000.0
2012-10-24 11:05:00,94.66,94.69,94.48,94.48,27400.0,65.4535,65.4743,65.329,65.329,27400.0
2012-10-24 11:10:00,94.5,94.5,94.39,94.42,31400.0,65.3429,65.3429,65.2668,65.2876,31400.0
2012-10-24 11:15:00,94.4,94.41,94.36,94.36,23300.0,65.2737,65.2806,65.2461,65.2461,23300.0
2012-10-24 11:20:00,94.37,94.41,94.35,94.36,28300.0,65.253,65.2806,65.2392,65.2461,28300.0
2012-10-24 11:25:00,94.35,94.76,94.35,94.66,43000.0,65.2392,65.5227,65.2392,65.4535,43000.0
2012-10-24 11:30:00,94.67,94.7,94.6,94.61,13100.0,65.4604,65.4812,65.412,65.4189,13100.0
2012-10-24 11:35:00,94.6,94.68,94.59,94.65,8900.0,65.412,65.4673,65.4051,65.4466,8900.0
2012-10-24 11:40:00,94.65,94.73,94.6,94.73,12300.0,65.4466,65.5019,65.412,65.5019,12300.0
2012-10-24 11:45:00,94.72,94.75,94.67,94.7,11100.0,65.495,65.5157,65.4604,65.4812,11100.0
2012-10-24 11:50:00,94.7,94.7,94.6,94.64,10100.0,65.4812,65.4812,65.412,65.4397,10100.0
2012-10-24 11:55:00,94.63,94.68,94.61,94.61,6800.0,65.4328,65.4673,65.4189,65.4189,6800.0
2012-10-24 12:00:00,94.61,94.73,94.61,94.69,10800.0,65.4189,65.5019,65.4189,65.4743,10800.0
2012-10-24 12:05:00,94.7,94.71,94.65,94.68,6200.0,65.4812,65.4881,65.4466,65.4673,6200.0
2012-10-24 12:10:00,94.69,94.75,94.67,94.74,10800.0,65.4743,65.5157,65.4604,65.5088,10800.0
2012-10-24 12:15:00,94.75,94.8,94.72,94.73,15100.0,65.5157,65.5503,65.495,65.5019,15100.0
2012-10-24 12:20:00,94.73,94.78,94.7,94.78,12500.0,65.5019,65.5365,65.4812,65.5365,12500.0
2012-10-24 12:25:00,94.78,94.88,94.73,94.84,15400.0,65.5365,65.6056,65.5019,65.578,15400.0
2012-10-24 12:30:00,94.84,94.93,94.84,94.93,21500.0,65.578,65.6402,65.578,65.6402,21500.0
2012-10-24 12:35:00,94.93,94.94,94.85,94.86,9500.0,65.6402,65.6471,65.5849,65.5918,9500.0
2012-10-24 12:40:00,94.88,94.89,94.81,94.89,7400.0,65.6056,65.6125,65.5572,65.6125,7400.0
2012-10-24 12:45:00,94.87,94.89,94.82,94.86,6300.0,65.5987,65.6125,65.5641,65.5918,6300.0
2012-10-24 12:50:00,94.86,94.87,94.8,94.87,14200.0,65.5918,65.5987,65.5503,65.5987,14200.0
2012-10-24 12:55:00,94.86,94.87,94.82,94.86,4100.0,65.5918,65.5987,65.5641,65.5918,4100.0
2012-10-24 13:00:00,94.84,94.92,94.81,94.92,10100.0,65.578,65.6333,65.5572,65.6333,10100.0
2012-10-24 13:05:00,94.92,94.95,94.9,94.91,9600.0,65.6333,65.654,65.6195,65.6264,9600.0
2012-10-24 13:10:00,94.9,94.94,94.85,94.87,14200.0,65.6195,65.6471,65.5849,65.5987,14200.0
2012-10-24 13:15:00,94.86,94.92,94.85,94.88,9200.0,65.5918,65.6333,65.5849,65.6056,9200.0
2012-10-24 13:20:00,94.89,94.96,94.82,94.92,35500.0,65.6125,65.6609,65.5641,65.6333,35500.0
2012-10-24 13:25:00,94.93,94.94,94.85,94.85,10900.0,65.6402,65.6471,65.5849,65.5849,10900.0
2012-10-24 13:30:00,94.85,94.85,94.7,94.76,11600.0,65.5849,65.5849,65.4812,65.5227,11600.0
2012-10-24 13:35:00,94.75,94.78,94.74,94.78,7000.0,65.5157,65.5365,65.5088,65.5365,7000.0
2012-10-24 13:40:00,94.78,94.83,94.74,94.78,9400.0,65.5365,65.5711,65.5088,65.5365,9400.0
2012-10-24 13:45:00,94.77,94.79,94.74,94.76,5500.0,65.5296,65.5434,65.5088,65.5227,5500.0
2012-10-24 13:50:00,94.77,94.79,94.73,94.73,15900.0,65.5296,65.5434,65.5019,65.5019,15900.0
2012-10-24 13:55:00,94.74,94.78,94.67,94.67,13500.0,65.5088,65.5365,65.4604,65.4604,13500.0
2012-10-24 14:00:00,94.67,94.71,94.46,94.47,26300.0,65.4604,65.4881,65.3152,65.3221,26300.0
2012-10-24 14:05:00,94.47,94.47,94.22,94.29,44800.0,65.3221,65.3221,65.1493,65.1977,44800.0
2012-10-24 14:10:00,94.28,94.51,94.19,94.46,16500.0,65.1908,65.3498,65.1285,65.3152,16500.0
2012-10-24 14:15:00,94.45,94.47,94.18,94.36,16700.0,65.3083,65.3221,65.1216,65.2461,16700.0
2012-10-24 14:20:00,94.36,94.41,94.27,94.3,16400.0,65.2461,65.2806,65.1838,65.2046,16400.0
2012-10-24 14:25:00,94.3,94.5,94.29,94.43,17600.0,65.2046,65.3429,65.1977,65.2945,17600.0
2012-10-24 14:30:00,94.41,94.42,94.21,94.22,17100.0,65.2806,65.2876,65.1424,65.1493,17100.0
2012-10-24 14:35:00,94.22,94.32,94.12,94.16,15500.0,65.1493,65.2184,65.0801,65.1078,15500.0
2012-10-24 14:40:00,94.17,94.3,94.08,94.26,23500.0,65.1147,65.2046,65.0525,65.1769,23500.0
2012-10-24 14:45:00,94.28,94.31,94.04,94.04,16900.0,65.1908,65.2115,65.0248,65.0248,16900.0
2012-10-24 14:50:00,94.04,94.21,93.94,94.0,42300.0,65.0248,65.1424,64.9557,64.9971,42300.0
2012-10-24 14:55:00,93.99,94.01,93.93,93.95,25400.0,64.9902,65.0041,64.9487,64.9626,25400.0
2012-10-24 15:00:00,93.94,94.09,93.84,93.88,33000.0,64.9557,65.0594,64.8865,64.9142,33000.0
2012-10-24 15:05:00,93.85,93.96,93.81,93.93,30700.0,64.8934,64.9695,64.8658,64.9487,30700.0
2012-10-24 15:10:00,93.93,94.04,93.89,93.89,35700.0,64.9487,65.0248,64.9211,64.9211,35700.0
2012-10-24 15:15:00,93.9,93.97,93.89,93.97,22600.0,64.928,64.9764,64.9211,64.9764,22600.0
2012-10-24 15:20:00,93.97,94.0,93.89,93.97,24400.0,64.9764,64.9971,64.9211,64.9764,24400.0
2012-10-24 15:25:00,93.96,93.98,93.91,93.98,22500.0,64.9695,64.9833,64.9349,64.9833,22500.0
2012-10-24 15:30:00,93.98,94.03,93.89,94.02,27100.0,64.9833,65.0179,64.9211,65.011,27100.0
2012-10-24 15:35:00,94.02,94.04,93.9,93.94,33200.0,65.011,65.0248,64.928,64.9557,33200.0
2012-10-24 15:40:00,93.94,94.0,93.87,93.98,27400.0,64.9557,64.9971,64.9073,64.9833,27400.0
2012-10-24 15:45:00,93.97,93.98,93.8,93.83,37600.0,64.9764,64.9833,64.8589,64.8796,37600.0
2012-10-24 15:50:00,93.83,93.91,93.79,93.84,66100.0,64.8796,64.9349,64.8519,64.8865,66100.0
2012-10-24 15:55:00,93.84,93.99,93.81,93.94,105400.0,64.8865,64.9902,64.8658,64.9557,105400.0
2012-10-25 09:30:00,94.52,94.73,94.34,94.64,50200.0,65.3567,65.5019,65.2322,65.4397,50200.0
2012-10-25 09:35:00,94.61,94.65,94.5,94.52,22400.0,65.4189,65.4466,65.3429,65.3567,22400.0
2012-10-25 09:40:00,94.52,94.63,94.5,94.61,18700.0,65.3567,65.4328,65.3429,65.4189,18700.0
2012-10-25 09:45:00,94.59,94.7,94.59,94.64,13900.0,65.4051,65.4812,65.4051,65.4397,13900.0
2012-10-25 09:50:00,94.61,94.61,94.37,94.4,18700.0,65.4189,65.4189,65.253,65.2737,18700.0
2012-10-25 09:55:00,94.41,94.57,94.4,94.57,16500.0,65.2806,65.3913,65.2737,65.3913,16500.0
2012-10-25 10:00:00,94.55,94.55,94.36,94.44,14600.0,65.3774,65.3774,65.2461,65.3014,14600.0
2012-10-25 10:05:00,94.44,94.47,94.41,94.46,11200.0,65.3014,65.3221,65.2806,65.3152,11200.0
2012-10-25 10:10:00,94.46,94.55,94.43,94.47,15000.0,65.3152,65.3774,65.2945,65.3221,15000.0
2012-10-25 10:15:00,94.46,94.58,94.38,94.53,20700.0,65.3152,65.3982,65.2599,65.3636,20700.0
2012-10-25 10:20:00,94.53,94.54,94.47,94.48,6400.0,65.3636,65.3705,65.3221,65.329,6400.0
2012-10-25 10:25:00,94.47,94.47,94.29,94.34,7600.0,65.3221,65.3221,65.1977,65.2322,7600.0
2012-10-25 10:30:00,94.34,94.36,94.13,94.15,11400.0,65.2322,65.2461,65.087,65.1009,11400.0
2012-10-25 10:35:00,94.15,94.15,93.92,93.92,9000.0,65.1009,65.1009,64.9418,64.9418,9000.0
2012-10-25 10:40:00,93.9,94.06,93.9,94.06,10500.0,64.928,65.0386,64.928,65.0386,10500.0
2012-10-25 10:45:00,94.07,94.07,94.0,94.02,7900.0,65.0455,65.0455,64.9971,65.011,7900.0
2012-10-25 10:50:00,94.04,94.1,94.01,94.09,7700.0,65.0248,65.0663,65.0041,65.0594,7700.0
2012-10-25 10:55:00,94.1,94.12,94.06,94.06,6900.0,65.0663,65.0801,65.0386,65.0386,6900.0
2012-10-25 11:00:00,94.06,94.11,94.0,94.05,7100.0,65.0386,65.0732,64.9971,65.0317,7100.0
2012-10-25 11:05:00,94.07,94.07,93.91,93.98,12000.0,65.0455,65.0455,64.9349,64.9833,12000.0
2012-10-25 11:10:00,93.97,93.98,93.86,93.86,5500.0,64.9764,64.9833,64.9003,64.9003,5500.0
2012-10-25 11:15:00,93.83,93.83,93.65,93.75,27500.0,64.8796,64.8796,64.7551,64.8243,27500.0
2012-10-25 11:20:00,93.75,93.77,93.63,93.63,10200.0,64.8243,64.8381,64.7413,64.7413,10200.0
2012-10-25 11:25:00,93.62,93.63,93.36,93.39,10400.0,64.7344,64.7413,64.5546,64.5754,10400.0
2012-10-25 11:30:00,93.39,93.43,93.3,93.33,15700.0,64.5754,64.603,64.5131,64.5339,15700.0
2012-10-25 11:35:00,93.32,93.34,93.11,93.14,14400.0,64.527,64.5408,64.3817,64.4025,14400.0
2012-10-25 11:40:00,93.1,93.23,93.06,93.21,15500.0,64.3748,64.4647,64.3472,64.4509,15500.0
2012-10-25 11:45:00,93.21,93.21,93.07,93.07,7000.0,64.4509,64.4509,64.3541,64.3541,7000.0
2012-10-25 11:50:00,93.08,93.14,92.81,93.14,24100.0,64.361,64.4025,64.1743,64.4025,24100.0
2012-10-25 11:55:00,93.17,93.18,93.14,93.15,6200.0,64.4232,64.4302,64.4025,64.4094,6200.0
2012-10-25 12:00:00,93.13,93.13,93.05,93.07,8500.0,64.3956,64.3956,64.3403,64.3541,8500.0
2012-10-25 12:05:00,93.05,93.08,93.0,93.07,4500.0,64.3403,64.361,64.3057,64.3541,4500.0
2012-10-25 12:10:00,93.06,93.07,93.03,93.07,6900.0,64.3472,64.3541,64.3264,64.3541,6900.0
2012-10-25 12:15:00,93.07,93.07,92.97,92.99,9700.0,64.3541,64.3541,64.2849,64.2988,9700.0
2012-10-25 12:20:00,92.99,93.07,92.99,93.06,8400.0,64.2988,64.3541,64.2988,64.3472,8400.0
2012-10-25 12:25:00,93.08,93.18,93.08,93.1,6300.0,64.361,64.4302,64.361,64.3748,6300.0
2012-10-25 12:30:00,93.09,93.18,93.07,93.09,10100.0,64.3679,64.4302,64.3541,64.3679,10100.0
2012-10-25 12:35:00,93.07,93.08,92.94,93.08,6300.0,64.3541,64.361,64.2642,64.361,6300.0
2012-10-25 12:40:00,93.08,93.08,93.0,93.07,9800.0,64.361,64.361,64.3057,64.3541,9800.0
2012-10-25 12:45:00,93.07,93.24,93.06,93.23,12500.0,64.3541,64.4716,64.3472,64.4647,12500.0
2012-10-25 12:50:00,93.23,93.3,93.23,93.27,12100.0,64.4647,64.5131,64.4647,64.4924,12100.0
2012-10-25 12:55:00,93.29,93.47,93.29,93.44,9500.0,64.5062,64.6307,64.5062,64.6099,9500.0
2012-10-25 13:00:00,93.46,93.57,93.44,93.54,6400.0,64.6238,64.6998,64.6099,64.6791,6400.0
2012-10-25 13:05:00,93.54,93.54,93.43,93.44,7200.0,64.6791,64.6791,64.603,64.6099,7200.0
2012-10-25 13:10:00,93.43,93.43,93.21,93.21,8200.0,64.603,64.603,64.4509,64.4509,8200.0
2012-10-25 13:15:00,93.25,93.29,93.23,93.26,10300.0,64.4786,64.5062,64.4647,64.4855,10300.0
2012-10-25 13:20:00,93.27,93.27,93.22,93.23,4400.0,64.4924,64.4924,64.4578,64.4647,4400.0
2012-10-25 13:25:00,93.23,93.32,93.22,93.3,7600.0,64.4647,64.527,64.4578,64.5131,7600.0
2012-10-25 13:30:00,93.3,93.3,93.2,93.2,4400.0,64.5131,64.5131,64.444,64.444,4400.0
2012-10-25 13:35:00,93.19,93.31,93.19,93.28,8600.0,64.4371,64.52,64.4371,64.4993,8600.0
2012-10-25 13:40:00,93.28,93.32,93.25,93.31,5400.0,64.4993,64.527,64.4786,64.52,5400.0
2012-10-25 13:45:00,93.3,93.37,93.3,93.33,4700.0,64.5131,64.5615,64.5131,64.5339,4700.0
2012-10-25 13:50:00,93.33,93.36,93.28,93.28,5300.0,64.5339,64.5546,64.4993,64.4993,5300.0
2012-10-25 13:55:00,93.28,93.31,93.26,93.31,6800.0,64.4993,64.52,64.4855,64.52,6800.0
2012-10-25 14:00:00,93.3,93.31,93.23,93.27,7900.0,64.5131,64.52,64.4647,64.4924,7900.0
2012-10-25 14:05:00,93.28,93.31,93.23,93.28,7100.0,64.4993,64.52,64.4647,64.4993,7100.0
2012-10-25 14:10:00,93.28,93.29,93.22,93.26,9000.0,64.4993,64.5062,64.4578,64.4855,9000.0
2012-10-25 14:15:00,93.25,93.25,93.18,93.24,7000.0,64.4786,64.4786,64.4302,64.4716,7000.0
2012-10-25 14:20:00,93.24,93.24,93.18,93.22,6200.0,64.4716,64.4716,64.4302,64.4578,6200.0
2012-10-25 14:25:00,93.22,93.22,93.16,93.17,5100.0,64.4578,64.4578,64.4163,64.4232,5100.0
2012-10-25 14:30:00,93.17,93.32,93.17,93.26,7400.0,64.4232,64.527,64.4232,64.4855,7400.0
2012-10-25 14:35:00,93.26,93.29,93.24,93.27,6500.0,64.4855,64.5062,64.4716,64.4924,6500.0
2012-10-25 14:40:00,93.27,93.34,93.27,93.34,6300.0,64.4924,64.5408,64.4924,64.5408,6300.0
2012-10-25 14:45:00,93.35,93.36,93.33,93.34,3400.0,64.5477,64.5546,64.5339,64.5408,3400.0
2012-10-25 14:50:00,93.33,93.33,93.15,93.25,12300.0,64.5339,64.5339,64.4094,64.4786,12300.0
2012-10-25 14:55:00,93.24,93.28,93.24,93.24,7600.0,64.4716,64.4993,64.4716,64.4716,7600.0
2012-10-25 15:00:00,93.25,93.3,93.25,93.27,5200.0,64.4786,64.5131,64.4786,64.4924,5200.0
2012-10-25 15:05:00,93.27,93.27,93.16,93.17,16000.0,64.4924,64.4924,64.4163,64.4232,16000.0
2012-10-25 15:10:00,93.18,93.22,93.17,93.2,34700.0,64.4302,64.4578,64.4232,64.444,34700.0
2012-10-25 15:15:00,93.22,93.24,93.16,93.16,8700.0,64.4578,64.4716,64.4163,64.4163,8700.0
2012-10-25 15:20:00,93.16,93.18,93.14,93.15,8700.0,64.4163,64.4302,64.4025,64.4094,8700.0
2012-10-25 15:25:00,93.15,93.17,93.12,93.13,9200.0,64.4094,64.4232,64.3887,64.3956,9200.0
2012-10-25 15:30:00,93.13,93.23,93.1,93.23,19900.0,64.3956,64.4647,64.3748,64.4647,19900.0
2012-10-25 15:35:00,93.22,93.31,93.19,93.31,18500.0,64.4578,64.52,64.4371,64.52,18500.0
2012-10-25 15:40:00,93.31,93.37,93.28,93.37,19900.0,64.52,64.5615,64.4993,64.5615,19900.0
2012-10-25 15:45:00,93.37,93.43,93.27,93.33,23600.0,64.5615,64.603,64.4924,64.5339,23600.0
2012-10-25 15:50:00,93.33,93.42,93.27,93.4,29000.0,64.5339,64.5961,64.4924,64.5823,29000.0
2012-10-25 15:55:00,93.41,93.55,93.39,93.54,76900.0,64.5892,64.686,64.5754,64.6791,76900.0
2012-10-26 09:30:00,92.86,93.43,92.69,93.31,49600.0,64.2089,64.603,64.0913,64.52,49600.0
2012-10-26 09:35:00,93.34,93.52,93.26,93.52,9100.0,64.5408,64.6652,64.4855,64.6652,9100.0
2012-10-26 09:40:00,93.57,93.68,93.23,93.25,15900.0,64.6998,64.7759,64.4647,64.4786,15900.0
2012-10-26 09:45:00,93.24,93.49,93.24,93.46,9100.0,64.4716,64.6445,64.4716,64.6238,9100.0
2012-10-26 09:50:00,93.46,93.46,93.05,93.05,24700.0,64.6238,64.6238,64.3403,64.3403,24700.0
2012-10-26 09:55:00,93.05,93.21,92.99,93.04,17500.0,64.3403,64.4509,64.2988,64.3333,17500.0
2012-10-26 10:00:00,93.05,93.19,93.04,93.14,22700.0,64.3403,64.4371,64.3333,64.4025,22700.0
2012-10-26 10:05:00,93.13,93.25,93.1,93.17,17800.0,64.3956,64.4786,64.3748,64.4232,17800.0
2012-10-26 10:10:00,93.16,93.25,93.09,93.24,32700.0,64.4163,64.4786,64.3679,64.4716,32700.0
2012-10-26 10:15:00,93.24,93.25,93.13,93.14,20100.0,64.4716,64.4786,64.3956,64.4025,20100.0
2012-10-26 10:20:00,93.15,93.17,93.08,93.09,9100.0,64.4094,64.4232,64.361,64.3679,9100.0
2012-10-26 10:25:00,93.08,93.18,93.07,93.09,23200.0,64.361,64.4302,64.3541,64.3679,23200.0
2012-10-26 10:30:00,93.09,93.13,93.08,93.11,15800.0,64.3679,64.3956,64.361,64.3817,15800.0
2012-10-26 10:35:00,93.11,93.17,93.09,93.15,13400.0,64.3817,64.4232,64.3679,64.4094,13400.0
2012-10-26 10:40:00,93.14,93.14,93.08,93.13,9500.0,64.4025,64.4025,64.361,64.3956,9500.0
2012-10-26 10:45:00,93.12,93.12,92.92,92.94,34200.0,64.3887,64.3887,64.2504,64.2642,34200.0
2012-10-26 10:50:00,92.95,92.95,92.72,92.74,21500.0,64.2711,64.2711,64.1121,64.1259,21500.0
2012-10-26 10:55:00,92.75,92.77,92.72,92.75,10100.0,64.1328,64.1467,64.1121,64.1328,10100.0
2012-10-26 11:00:00,92.75,92.78,92.73,92.78,7000.0,64.1328,64.1536,64.119,64.1536,7000.0
2012-10-26 11:05:00,92.78,92.85,92.78,92.82,9700.0,64.1536,64.202,64.1536,64.1812,9700.0
2012-10-26 11:10:00,92.82,92.85,92.64,92.74,19100.0,64.1812,64.202,64.0568,64.1259,19100.0
2012-10-26 11:15:00,92.75,92.79,92.72,92.79,10900.0,64.1328,64.1605,64.1121,64.1605,10900.0
2012-10-26 11:20:00,92.79,92.79,92.57,92.58,15200.0,64.1605,64.1605,64.0084,64.0153,15200.0
2012-10-26 11:25:00,92.59,92.65,92.59,92.63,6400.0,64.0222,64.0637,64.0222,64.0498,6400.0
2012-10-26 11:30:00,92.63,92.69,92.6,92.6,9300.0,64.0498,64.0913,64.0291,64.0291,9300.0
2012-10-26 11:35:00,92.6,92.61,92.51,92.52,8200.0,64.0291,64.036,63.9669,63.9738,8200.0
2012-10-26 11:40:00,92.52,92.52,92.36,92.43,14800.0,63.9738,63.9738,63.8632,63.9116,14800.0
2012-10-26 11:45:00,92.43,92.47,92.42,92.42,15700.0,63.9116,63.9392,63.9046,63.9046,15700.0
2012-10-26 11:50:00,92.44,92.5,92.4,92.42,16500.0,63.9185,63.96,63.8908,63.9046,16500.0
2012-10-26 11:55:00,92.4,92.5,92.4,92.5,13600.0,63.8908,63.96,63.8908,63.96,13600.0
2012-10-26 12:00:00,92.5,92.5,92.38,92.4,11000.0,63.96,63.96,63.877,63.8908,11000.0
2012-10-26 12:05:00,92.4,92.4,92.26,92.34,14700.0,63.8908,63.8908,63.794,63.8493,14700.0
2012-10-26 12:10:00,92.35,92.53,92.28,92.43,35000.0,63.8562,63.9807,63.8078,63.9116,35000.0
2012-10-26 12:15:00,92.43,92.56,92.43,92.48,15800.0,63.9116,64.0014,63.9116,63.9461,15800.0
2012-10-26 12:20:00,92.46,92.47,92.28,92.4,35000.0,63.9323,63.9392,63.8078,63.8908,35000.0
2012-10-26 12:25:00,92.42,92.52,92.4,92.5,14600.0,63.9046,63.9738,63.8908,63.96,14600.0
2012-10-26 12:30:00,92.5,92.5,92.28,92.3,11800.0,63.96,63.96,63.8078,63.8217,11800.0
2012-10-26 12:35:00,92.34,92.4,92.34,92.36,4800.0,63.8493,63.8908,63.8493,63.8632,4800.0
2012-10-26 12:40:00,92.35,92.44,92.33,92.39,17900.0,63.8562,63.9185,63.8424,63.8839,17900.0
2012-10-26 12:45:00,92.41,92.43,92.28,92.31,10700.0,63.8977,63.9116,63.8078,63.8286,10700.0
2012-10-26 12:50:00,92.3,92.42,92.3,92.38,7200.0,63.8217,63.9046,63.8217,63.877,7200.0
2012-10-26 12:55:00,92.39,92.54,92.39,92.54,10000.0,63.8839,63.9876,63.8839,63.9876,10000.0
2012-10-26 13:00:00,92.52,92.52,92.4,92.41,12400.0,63.9738,63.9738,63.8908,63.8977,12400.0
2012-10-26 13:05:00,92.41,92.49,92.41,92.47,8500.0,63.8977,63.953,63.8977,63.9392,8500.0
2012-10-26 13:10:00,92.47,92.48,92.43,92.43,7200.0,63.9392,63.9461,63.9116,63.9116,7200.0
2012-10-26 13:15:00,92.42,92.48,92.41,92.46,6100.0,63.9046,63.9461,63.8977,63.9323,6100.0
2012-10-26 13:20:00,92.45,92.45,92.39,92.44,9700.0,63.9254,63.9254,63.8839,63.9185,9700.0
2012-10-26 13:25:00,92.44,92.61,92.38,92.61,34200.0,63.9185,64.036,63.877,64.036,34200.0
2012-10-26 13:30:00,92.61,92.69,92.51,92.68,22700.0,64.036,64.0913,63.9669,64.0844,22700.0
2012-10-26 13:35:00,92.66,92.68,92.64,92.64,11800.0,64.0706,64.0844,64.0568,64.0568,11800.0
2012-10-26 13:40:00,92.64,92.7,92.6,92.7,9900.0,64.0568,64.0982,64.0291,64.0982,9900.0
2012-10-26 13:45:00,92.72,92.73,92.62,92.7,7100.0,64.1121,64.119,64.0429,64.0982,7100.0
2012-10-26 13:50:00,92.69,92.7,92.58,92.59,9500.0,64.0913,64.0982,64.0153,64.0222,9500.0
2012-10-26 13:55:00,92.6,92.62,92.54,92.55,7100.0,64.0291,64.0429,63.9876,63.9945,7100.0
2012-10-26 14:00:00,92.57,92.69,92.55,92.69,6100.0,64.0084,64.0913,63.9945,64.0913,6100.0
2012-10-26 14:05:00,92.72,92.73,92.65,92.65,8000.0,64.1121,64.119,64.0637,64.0637,8000.0
2012-10-26 14:10:00,92.65,92.71,92.65,92.65,7200.0,64.0637,64.1052,64.0637,64.0637,7200.0
2012-10-26 14:15:00,92.65,92.77,92.64,92.71,6900.0,64.0637,64.1467,64.0568,64.1052,6900.0
2012-10-26 14:20:00,92.71,92.73,92.68,92.69,5400.0,64.1052,64.119,64.0844,64.0913,5400.0
2012-10-26 14:25:00,92.69,92.83,92.69,92.79,11100.0,64.0913,64.1881,64.0913,64.1605,11100.0
2012-10-26 14:30:00,92.79,92.86,92.74,92.85,8400.0,64.1605,64.2089,64.1259,64.202,8400.0
2012-10-26 14:35:00,92.85,92.85,92.68,92.73,8000.0,64.202,64.202,64.0844,64.119,8000.0
2012-10-26 14:40:00,92.71,92.71,92.59,92.67,17200.0,64.1052,64.1052,64.0222,64.0775,17200.0
2012-10-26 14:45:00,92.66,92.68,92.6,92.63,9900.0,64.0706,64.0844,64.0291,64.0498,9900.0
2012-10-26 14:50:00,92.65,92.71,92.63,92.7,7300.0,64.0637,64.1052,64.0498,64.0982,7300.0
2012-10-26 14:55:00,92.69,92.72,92.68,92.7,6100.0,64.0913,64.1121,64.0844,64.0982,6100.0
2012-10-26 15:00:00,92.69,92.78,92.68,92.73,10800.0,64.0913,64.1536,64.0844,64.119,10800.0
2012-10-26 15:05:00,92.73,92.81,92.73,92.77,14800.0,64.119,64.1743,64.119,64.1467,14800.0
2012-10-26 15:10:00,92.79,92.92,92.78,92.91,18200.0,64.1605,64.2504,64.1536,64.2435,18200.0
2012-10-26 15:15:00,92.91,92.93,92.78,92.85,23200.0,64.2435,64.2573,64.1536,64.202,23200.0
2012-10-26 15:20:00,92.86,92.86,92.8,92.83,15000.0,64.2089,64.2089,64.1674,64.1881,15000.0
2012-10-26 15:25:00,92.84,92.9,92.78,92.9,28100.0,64.1951,64.2365,64.1536,64.2365,28100.0
2012-10-26 15:30:00,92.89,92.95,92.87,92.88,28400.0,64.2296,64.2711,64.2158,64.2227,28400.0
2012-10-26 15:35:00,92.88,92.9,92.75,92.77,37100.0,64.2227,64.2365,64.1328,64.1467,37100.0
2012-10-26 15:40:00,92.78,92.9,92.76,92.87,22000.0,64.1536,64.2365,64.1397,64.2158,22000.0
2012-10-26 15:45:00,92.86,92.87,92.69,92.69,37800.0,64.2089,64.2158,64.0913,64.0913,37800.0
2012-10-26 15:50:00,92.7,92.82,92.67,92.8,35300.0,64.0982,64.1812,64.0775,64.1674,35300.0
2012-10-26 15:55:00,92.79,92.84,92.7,92.83,93900.0,64.1605,64.1951,64.0982,64.1881,93900.0
2012-10-31 09:30:00,94.45,94.45,93.36,94.02,46600.0,65.3083,65.3083,64.5546,65.011,46600.0
2012-10-31 09:35:00,94.14,94.44,94.02,94.3,11200.0,65.094,65.3014,65.011,65.2046,11200.0
2012-10-31 09:40:00,94.33,94.42,94.06,94.06,10900.0,65.2253,65.2876,65.0386,65.0386,10900.0
2012-10-31 09:45:00,94.06,94.54,94.06,94.54,6400.0,65.0386,65.3705,65.0386,65.3705,6400.0
2012-10-31 09:50:00,94.51,94.51,94.22,94.39,13400.0,65.3498,65.3498,65.1493,65.2668,13400.0
2012-10-31 09:55:00,94.4,94.45,94.29,94.34,17100.0,65.2737,65.3083,65.1977,65.2322,17100.0
2012-10-31 10:00:00,94.31,94.44,94.31,94.39,14200.0,65.2115,65.3014,65.2115,65.2668,14200.0
2012-10-31 10:05:00,94.44,94.47,94.31,94.33,12000.0,65.3014,65.3221,65.2115,65.2253,12000.0
2012-10-31 10:10:00,94.31,94.38,94.16,94.16,20400.0,65.2115,65.2599,65.1078,65.1078,20400.0
2012-10-31 10:15:00,94.11,94.23,94.11,94.22,15000.0,65.0732,65.1562,65.0732,65.1493,15000.0
2012-10-31 10:20:00,94.2,94.25,94.07,94.25,10100.0,65.1354,65.17,65.0455,65.17,10100.0
2012-10-31 10:25:00,94.26,94.27,94.16,94.2,8400.0,65.1769,65.1838,65.1078,65.1354,8400.0
2012-10-31 10:30:00,94.18,94.18,93.98,93.98,18500.0,65.1216,65.1216,64.9833,64.9833,18500.0
2012-10-31 10:35:00,93.96,94.07,93.94,93.94,12100.0,64.9695,65.0455,64.9557,64.9557,12100.0
2012-10-31 10:40:00,93.94,93.97,93.83,93.83,9300.0,64.9557,64.9764,64.8796,64.8796,9300.0
2012-10-31 10:45:00,93.82,93.89,93.76,93.89,16900.0,64.8727,64.9211,64.8312,64.9211,16900.0
2012-10-31 10:50:00,93.89,93.95,93.78,93.85,26100.0,64.9211,64.9626,64.845,64.8934,26100.0
2012-10-31 10:55:00,93.89,93.92,93.73,93.85,13700.0,64.9211,64.9418,64.8105,64.8934,13700.0
2012-10-31 11:00:00,93.85,93.89,93.63,93.65,9300.0,64.8934,64.9211,64.7413,64.7551,9300.0
2012-10-31 11:05:00,93.62,93.67,93.47,93.49,11500.0,64.7344,64.769,64.6307,64.6445,11500.0
2012-10-31 11:10:00,93.54,93.6,93.53,93.55,10200.0,64.6791,64.7206,64.6722,64.686,10200.0
2012-10-31 11:15:00,93.57,93.59,93.5,93.55,7100.0,64.6998,64.7136,64.6514,64.686,7100.0
2012-10-31 11:20:00,93.56,93.56,93.4,93.42,9400.0,64.6929,64.6929,64.5823,64.5961,9400.0
2012-10-31 11:25:00,93.4,93.43,93.31,93.31,6600.0,64.5823,64.603,64.52,64.52,6600.0
2012-10-31 11:30:00,93.34,93.44,93.34,93.44,11700.0,64.5408,64.6099,64.5408,64.6099,11700.0
2012-10-31 11:35:00,93.43,93.46,93.39,93.42,5300.0,64.603,64.6238,64.5754,64.5961,5300.0
2012-10-31 11:40:00,93.41,93.68,93.41,93.68,8800.0,64.5892,64.7759,64.5892,64.7759,8800.0
2012-10-31 11:45:00,93.68,93.71,93.63,93.68,7800.0,64.7759,64.7966,64.7413,64.7759,7800.0
2012-10-31 11:50:00,93.68,93.68,93.6,93.67,11700.0,64.7759,64.7759,64.7206,64.769,11700.0
2012-10-31 11:55:00,93.66,93.66,93.47,93.56,5900.0,64.7621,64.7621,64.6307,64.6929,5900.0
2012-10-31 12:00:00,93.48,93.51,93.38,93.39,4200.0,64.6376,64.6583,64.5684,64.5754,4200.0
2012-10-31 12:05:00,93.4,93.4,93.32,93.37,7600.0,64.5823,64.5823,64.527,64.5615,7600.0
2012-10-31 12:10:00,93.37,93.41,93.29,93.34,8700.0,64.5615,64.5892,64.5062,64.5408,8700.0
2012-10-31 12:15:00,93.35,93.37,93.26,93.27,7800.0,64.5477,64.5615,64.4855,64.4924,7800.0
2012-10-31 12:20:00,93.27,93.28,93.14,93.16,17300.0,64.4924,64.4993,64.4025,64.4163,17300.0
2012-10-31 12:25:00,93.16,93.23,93.03,93.11,32500.0,64.4163,64.4647,64.3264,64.3817,32500.0
2012-10-31 12:30:00,93.12,93.15,93.03,93.11,10500.0,64.3887,64.4094,64.3264,64.3817,10500.0
2012-10-31 12:35:00,93.07,93.25,93.03,93.25,8600.0,64.3541,64.4786,64.3264,64.4786,8600.0
2012-10-31 12:40:00,93.22,93.29,93.22,93.24,10800.0,64.4578,64.5062,64.4578,64.4716,10800.0
2012-10-31 12:45:00,93.27,93.32,93.25,93.3,8500.0,64.4924,64.527,64.4786,64.5131,8500.0
2012-10-31 12:50:00,93.28,93.31,93.26,93.27,7300.0,64.4993,64.52,64.4855,64.4924,7300.0
2012-10-31 12:55:00,93.29,93.38,93.29,93.35,5300.0,64.5062,64.5684,64.5062,64.5477,5300.0
2012-10-31 13:00:00,93.36,93.39,93.34,93.36,5500.0,64.5546,64.5754,64.5408,64.5546,5500.0
2012-10-31 13:05:00,93.38,93.43,93.32,93.32,7900.0,64.5684,64.603,64.527,64.527,7900.0
2012-10-31 13:10:00,93.31,93.41,93.31,93.39,4400.0,64.52,64.5892,64.52,64.5754,4400.0
2012-10-31 13:15:00,93.37,93.46,93.36,93.42,4100.0,64.5615,64.6238,64.5546,64.5961,4100.0
2012-10-31 13:20:00,93.45,93.58,93.44,93.54,7600.0,64.6168,64.7067,64.6099,64.6791,7600.0
2012-10-31 13:25:00,93.52,93.62,93.48,93.56,5000.0,64.6652,64.7344,64.6376,64.6929,5000.0
2012-10-31 13:30:00,93.55,93.64,93.55,93.61,4600.0,64.686,64.7482,64.686,64.7275,4600.0
2012-10-31 13:35:00,93.61,93.61,93.55,93.61,5900.0,64.7275,64.7275,64.686,64.7275,5900.0
2012-10-31 13:40:00,93.59,93.61,93.58,93.59,5500.0,64.7136,64.7275,64.7067,64.7136,5500.0
2012-10-31 13:45:00,93.61,93.66,93.6,93.62,9500.0,64.7275,64.7621,64.7206,64.7344,9500.0
2012-10-31 13:50:00,93.62,93.76,93.62,93.76,6100.0,64.7344,64.8312,64.7344,64.8312,6100.0
2012-10-31 13:55:00,93.78,93.82,93.75,93.81,9100.0,64.845,64.8727,64.8243,64.8658,9100.0
2012-10-31 14:00:00,93.81,93.86,93.75,93.8,13200.0,64.8658,64.9003,64.8243,64.8589,13200.0
2012-10-31 14:05:00,93.81,93.89,93.77,93.82,9000.0,64.8658,64.9211,64.8381,64.8727,9000.0
2012-10-31 14:10:00,93.81,93.82,93.74,93.74,16400.0,64.8658,64.8727,64.8174,64.8174,16400.0
2012-10-31 14:15:00,93.72,93.8,93.7,93.78,5400.0,64.8035,64.8589,64.7897,64.845,5400.0
2012-10-31 14:20:00,93.8,93.85,93.73,93.81,6300.0,64.8589,64.8934,64.8105,64.8658,6300.0
2012-10-31 14:25:00,93.83,93.83,93.63,93.63,5200.0,64.8796,64.8796,64.7413,64.7413,5200.0
2012-10-31 14:30:00,93.6,93.68,93.6,93.64,6100.0,64.7206,64.7759,64.7206,64.7482,6100.0
2012-10-31 14:35:00,93.65,93.69,93.61,93.68,11600.0,64.7551,64.7828,64.7275,64.7759,11600.0
2012-10-31 14:40:00,93.7,93.72,93.63,93.72,14100.0,64.7897,64.8035,64.7413,64.8035,14100.0
2012-10-31 14:45:00,93.72,93.72,93.61,93.63,6400.0,64.8035,64.8035,64.7275,64.7413,6400.0
2012-10-31 14:50:00,93.62,93.72,93.61,93.66,10600.0,64.7344,64.8035,64.7275,64.7621,10600.0
2012-10-31 14:55:00,93.68,93.73,93.6,93.71,10800.0,64.7759,64.8105,64.7206,64.7966,10800.0
2012-10-31 15:00:00,93.69,93.71,93.63,93.67,13400.0,64.7828,64.7966,64.7413,64.769,13400.0
2012-10-31 15:05:00,93.66,93.8,93.66,93.8,13400.0,64.7621,64.8589,64.7621,64.8589,13400.0
2012-10-31 15:10:00,93.8,93.96,93.8,93.94,16800.0,64.8589,64.9695,64.8589,64.9557,16800.0
2012-10-31 15:15:00,93.97,94.0,93.87,93.87,10800.0,64.9764,64.9971,64.9073,64.9073,10800.0
2012-10-31 15:20:00,93.87,93.92,93.83,93.84,14500.0,64.9073,64.9418,64.8796,64.8865,14500.0
2012-10-31 15:25:00,93.85,93.94,93.84,93.94,13500.0,64.8934,64.9557,64.8865,64.9557,13500.0
2012-10-31 15:30:00,93.92,94.0,93.9,93.95,27800.0,64.9418,64.9971,64.928,64.9626,27800.0
2012-10-31 15:35:00,93.97,93.97,93.89,93.94,17800.0,64.9764,64.9764,64.9211,64.9557,17800.0
2012-10-31 15:40:00,93.95,94.03,93.94,94.03,26100.0,64.9626,65.0179,64.9557,65.0179,26100.0
2012-10-31 15:45:00,94.01,94.01,93.82,93.84,27800.0,65.0041,65.0041,64.8727,64.8865,27800.0
2012-10-31 15:50:00,93.83,93.85,93.64,93.69,30600.0,64.8796,64.8934,64.7482,64.7828,30600.0
2012-10-31 15:55:00,93.68,93.77,93.37,93.67,81700.0,64.7759,64.8381,64.5615,64.769,81700.0
2012-11-01 09:30:00,93.77,94.15,93.66,94.13,41600.0,64.8381,65.1009,64.7621,65.087,41600.0
2012-11-01 09:35:00,94.15,94.33,94.07,94.18,23400.0,65.1009,65.2253,65.0455,65.1216,23400.0
2012-11-01 09:40:00,94.14,94.19,93.95,93.98,5300.0,65.094,65.1285,64.9626,64.9833,5300.0
2012-11-01 09:45:00,93.98,94.33,93.95,94.33,11100.0,64.9833,65.2253,64.9626,65.2253,11100.0
2012-11-01 09:50:00,94.29,94.47,94.29,94.39,11300.0,65.1977,65.3221,65.1977,65.2668,11300.0
2012-11-01 09:55:00,94.37,94.39,94.23,94.23,17600.0,65.253,65.2668,65.1562,65.1562,17600.0
2012-11-01 10:00:00,94.28,94.64,94.24,94.61,49600.0,65.1908,65.4397,65.1631,65.4189,49600.0
2012-11-01 10:05:00,94.63,94.69,94.58,94.63,8400.0,65.4328,65.4743,65.3982,65.4328,8400.0
2012-11-01 10:10:00,94.63,94.69,94.59,94.6,11000.0,65.4328,65.4743,65.4051,65.412,11000.0
2012-11-01 10:15:00,94.6,94.76,94.54,94.73,13100.0,65.412,65.5227,65.3705,65.5019,13100.0
2012-11-01 10:20:00,94.72,94.75,94.65,94.68,13800.0,65.495,65.5157,65.4466,65.4673,13800.0
2012-11-01 10:25:00,94.7,94.7,94.55,94.61,20000.0,65.4812,65.4812,65.3774,65.4189,20000.0
2012-11-01 10:30:00,94.6,94.73,94.6,94.68,13100.0,65.412,65.5019,65.412,65.4673,13100.0
2012-11-01 10:35:00,94.68,94.82,94.68,94.79,10700.0,65.4673,65.5641,65.4673,65.5434,10700.0
2012-11-01 10:40:00,94.78,94.86,94.74,94.74,14800.0,65.5365,65.5918,65.5088,65.5088,14800.0
2012-11-01 10:45:00,94.72,94.82,94.7,94.71,10300.0,65.495,65.5641,65.4812,65.4881,10300.0
2012-11-01 10:50:00,94.69,94.69,94.56,94.56,8500.0,65.4743,65.4743,65.3844,65.3844,8500.0
2012-11-01 10:55:00,94.58,94.6,94.49,94.5,8900.0,65.3982,65.412,65.336,65.3429,8900.0
2012-11-01 11:00:00,94.5,94.5,94.36,94.5,18100.0,65.3429,65.3429,65.2461,65.3429,18100.0
2012-11-01 11:05:00,94.5,94.55,94.46,94.46,7300.0,65.3429,65.3774,65.3152,65.3152,7300.0
2012-11-01 11:10:00,94.45,94.48,94.39,94.39,10900.0,65.3083,65.329,65.2668,65.2668,10900.0
2012-11-01 11:15:00,94.39,94.45,94.34,94.35,13800.0,65.2668,65.3083,65.2322,65.2392,13800.0
2012-11-01 11:20:00,94.34,94.45,94.34,94.45,9500.0,65.2322,65.3083,65.2322,65.3083,9500.0
2012-11-01 11:25:00,94.43,94.48,94.42,94.48,8100.0,65.2945,65.329,65.2876,65.329,8100.0
2012-11-01 11:30:00,94.47,94.5,94.47,94.48,13500.0,65.3221,65.3429,65.3221,65.329,13500.0
2012-11-01 11:35:00,94.48,94.56,94.47,94.48,7200.0,65.329,65.3844,65.3221,65.329,7200.0
2012-11-01 11:40:00,94.47,94.51,94.44,94.51,7700.0,65.3221,65.3498,65.3014,65.3498,7700.0
2012-11-01 11:45:00,94.5,94.59,94.48,94.51,9100.0,65.3429,65.4051,65.329,65.3498,9100.0
2012-11-01 11:50:00,94.54,94.54,94.49,94.49,7900.0,65.3705,65.3705,65.336,65.336,7900.0
2012-11-01 11:55:00,94.48,94.51,94.42,94.47,9000.0,65.329,65.3498,65.2876,65.3221,9000.0
2012-11-01 12:00:00,94.46,94.5,94.41,94.42,13800.0,65.3152,65.3429,65.2806,65.2876,13800.0
2012-11-01 12:05:00,94.42,94.44,94.41,94.41,5400.0,65.2876,65.3014,65.2806,65.2806,5400.0
2012-11-01 12:10:00,94.41,94.43,94.4,94.43,16000.0,65.2806,65.2945,65.2737,65.2945,16000.0
2012-11-01 12:15:00,94.41,94.46,94.38,94.41,10500.0,65.2806,65.3152,65.2599,65.2806,10500.0
2012-11-01 12:20:00,94.4,94.41,94.3,94.37,9000.0,65.2737,65.2806,65.2046,65.253,9000.0
2012-11-01 12:25:00,94.36,94.42,94.36,94.39,7200.0,65.2461,65.2876,65.2461,65.2668,7200.0
2012-11-01 12:30:00,94.38,94.43,94.38,94.38,3500.0,65.2599,65.2945,65.2599,65.2599,3500.0
2012-11-01 12:35:00,94.4,94.44,94.35,94.36,10200.0,65.2737,65.3014,65.2392,65.2461,10200.0
2012-11-01 12:40:00,94.36,94.36,94.3,94.3,5000.0,65.2461,65.2461,65.2046,65.2046,5000.0
2012-11-01 12:45:00,94.29,94.36,94.29,94.34,3500.0,65.1977,65.2461,65.1977,65.2322,3500.0
2012-11-01 12:50:00,94.35,94.38,94.34,94.35,7700.0,65.2392,65.2599,65.2322,65.2392,7700.0
2012-11-01 12:55:00,94.35,94.37,94.3,94.34,7100.0,65.2392,65.253,65.2046,65.2322,7100.0
2012-11-01 13:00:00,94.3,94.3,94.2,94.21,13400.0,65.2046,65.2046,65.1354,65.1424,13400.0
2012-11-01 13:05:00,94.21,94.31,94.2,94.25,7000.0,65.1424,65.2115,65.1354,65.17,7000.0
2012-11-01 13:10:00,94.26,94.27,94.22,94.23,6800.0,65.1769,65.1838,65.1493,65.1562,6800.0
2012-11-01 13:15:00,94.23,94.27,94.23,94.23,3700.0,65.1562,65.1838,65.1562,65.1562,3700.0
2012-11-01 13:20:00,94.24,94.27,94.13,94.14,12000.0,65.1631,65.1838,65.087,65.094,12000.0
2012-11-01 13:25:00,94.17,94.2,94.14,94.2,5100.0,65.1147,65.1354,65.094,65.1354,5100.0
2012-11-01 13:30:00,94.2,94.22,94.17,94.19,4100.0,65.1354,65.1493,65.1147,65.1285,4100.0
2012-11-01 13:35:00,94.2,94.3,94.19,94.25,4800.0,65.1354,65.2046,65.1285,65.17,4800.0
2012-11-01 13:40:00,94.25,94.26,94.2,94.23,5400.0,65.17,65.1769,65.1354,65.1562,5400.0
2012-11-01 13:45:00,94.2,94.23,94.17,94.22,5300.0,65.1354,65.1562,65.1147,65.1493,5300.0
2012-11-01 13:50:00,94.23,94.25,94.18,94.19,6700.0,65.1562,65.17,65.1216,65.1285,6700.0
2012-11-01 13:55:00,94.18,94.21,94.16,94.18,6900.0,65.1216,65.1424,65.1078,65.1216,6900.0
2012-11-01 14:00:00,94.19,94.22,94.11,94.12,8400.0,65.1285,65.1493,65.0732,65.0801,8400.0
2012-11-01 14:05:00,94.12,94.2,94.12,94.15,9100.0,65.0801,65.1354,65.0801,65.1009,9100.0
2012-11-01 14:10:00,94.15,94.2,94.14,94.2,4900.0,65.1009,65.1354,65.094,65.1354,4900.0
2012-11-01 14:15:00,94.23,94.23,94.18,94.22,6400.0,65.1562,65.1562,65.1216,65.1493,6400.0
2012-11-01 14:20:00,94.21,94.25,94.18,94.2,17400.0,65.1424,65.17,65.1216,65.1354,17400.0
2012-11-01 14:25:00,94.21,94.22,94.19,94.22,5800.0,65.1424,65.1493,65.1285,65.1493,5800.0
2012-11-01 14:30:00,94.23,94.23,94.15,94.2,18200.0,65.1562,65.1562,65.1009,65.1354,18200.0
2012-11-01 14:35:00,94.21,94.35,94.2,94.35,9400.0,65.1424,65.2392,65.1354,65.2392,9400.0
2012-11-01 14:40:00,94.36,94.37,94.17,94.21,12200.0,65.2461,65.253,65.1147,65.1424,12200.0
2012-11-01 14:45:00,94.2,94.33,94.19,94.32,8400.0,65.1354,65.2253,65.1285,65.2184,8400.0
2012-11-01 14:50:00,94.32,94.37,94.3,94.35,6700.0,65.2184,65.253,65.2046,65.2392,6700.0
2012-11-01 14:55:00,94.35,94.37,94.28,94.29,8300.0,65.2392,65.253,65.1908,65.1977,8300.0
2012-11-01 15:00:00,94.3,94.41,94.29,94.4,8000.0,65.2046,65.2806,65.1977,65.2737,8000.0
2012-11-01 15:05:00,94.4,94.44,94.4,94.42,9200.0,65.2737,65.3014,65.2737,65.2876,9200.0
2012-11-01 15:10:00,94.44,94.44,94.37,94.4,6800.0,65.3014,65.3014,65.253,65.2737,6800.0
2012-11-01 15:15:00,94.4,94.41,94.27,94.29,12100.0,65.2737,65.2806,65.1838,65.1977,12100.0
2012-11-01 15:20:00,94.3,94.31,94.2,94.22,8900.0,65.2046,65.2115,65.1354,65.1493,8900.0
2012-11-01 15:25:00,94.2,94.22,94.14,94.2,14400.0,65.1354,65.1493,65.094,65.1354,14400.0
2012-11-01 15:30:00,94.2,94.22,94.14,94.17,16700.0,65.1354,65.1493,65.094,65.1147,16700.0
2012-11-01 15:35:00,94.2,94.2,94.1,94.2,27100.0,65.1354,65.1354,65.0663,65.1354,27100.0
2012-11-01 15:40:00,94.19,94.24,94.18,94.22,27000.0,65.1285,65.1631,65.1216,65.1493,27000.0
2012-11-01 15:45:00,94.23,94.28,94.15,94.24,59200.0,65.1562,65.1908,65.1009,65.1631,59200.0
2012-11-01 15:50:00,94.21,94.25,94.14,94.17,44800.0,65.1424,65.17,65.094,65.1147,44800.0
2012-11-01 15:55:00,94.18,94.22,94.06,94.19,114200.0,65.1216,65.1493,65.0386,65.1285,114200.0
2012-11-02 09:30:00,94.5,94.8,94.34,94.51,29900.0,65.3429,65.5503,65.2322,65.3498,29900.0
2012-11-02 09:35:00,94.47,94.58,94.38,94.52,8500.0,65.3221,65.3982,65.2599,65.3567,8500.0
2012-11-02 09:40:00,94.55,94.58,94.42,94.47,7400.0,65.3774,65.3982,65.2876,65.3221,7400.0
2012-11-02 09:45:00,94.47,94.55,94.38,94.4,10300.0,65.3221,65.3774,65.2599,65.2737,10300.0
2012-11-02 09:50:00,94.35,94.46,94.33,94.41,6700.0,65.2392,65.3152,65.2253,65.2806,6700.0
2012-11-02 09:55:00,94.45,94.54,94.4,94.45,8300.0,65.3083,65.3705,65.2737,65.3083,8300.0
2012-11-02 10:00:00,94.45,94.45,94.28,94.33,5800.0,65.3083,65.3083,65.1908,65.2253,5800.0
2012-11-02 10:05:00,94.32,94.34,94.17,94.3,5100.0,65.2184,65.2322,65.1147,65.2046,5100.0
2012-11-02 10:10:00,94.35,94.35,94.14,94.14,10900.0,65.2392,65.2392,65.094,65.094,10900.0
2012-11-02 10:15:00,94.18,94.25,94.08,94.2,8700.0,65.1216,65.17,65.0525,65.1354,8700.0
2012-11-02 10:20:00,94.16,94.16,93.99,94.04,10200.0,65.1078,65.1078,64.9902,65.0248,10200.0
2012-11-02 10:25:00,94.06,94.17,94.05,94.09,11300.0,65.0386,65.1147,65.0317,65.0594,11300.0
2012-11-02 10:30:00,94.13,94.3,94.1,94.29,4000.0,65.087,65.2046,65.0663,65.1977,4000.0
2012-11-02 10:35:00,94.26,94.29,94.16,94.19,8600.0,65.1769,65.1977,65.1078,65.1285,8600.0
2012-11-02 10:40:00,94.17,94.17,94.0,94.04,3900.0,65.1147,65.1147,64.9971,65.0248,3900.0
2012-11-02 10:45:00,94.04,94.19,94.01,94.19,4900.0,65.0248,65.1285,65.0041,65.1285,4900.0
2012-11-02 10:50:00,94.27,94.31,94.1,94.14,9400.0,65.1838,65.2115,65.0663,65.094,9400.0
2012-11-02 10:55:00,94.16,94.19,94.1,94.13,5700.0,65.1078,65.1285,65.0663,65.087,5700.0
2012-11-02 11:00:00,94.11,94.12,94.0,94.04,9200.0,65.0732,65.0801,64.9971,65.0248,9200.0
2012-11-02 11:05:00,94.05,94.19,94.0,94.15,8200.0,65.0317,65.1285,64.9971,65.1009,8200.0
2012-11-02 11:10:00,94.14,94.18,94.09,94.15,3900.0,65.094,65.1216,65.0594,65.1009,3900.0
2012-11-02 11:15:00,94.15,94.17,94.1,94.15,8300.0,65.1009,65.1147,65.0663,65.1009,8300.0
2012-11-02 11:20:00,94.17,94.29,94.15,94.2,4500.0,65.1147,65.1977,65.1009,65.1354,4500.0
2012-11-02 11:25:00,94.24,94.34,94.23,94.31,8000.0,65.1631,65.2322,65.1562,65.2115,8000.0
2012-11-02 11:30:00,94.31,94.33,94.22,94.25,5100.0,65.2115,65.2253,65.1493,65.17,5100.0
2012-11-02 11:35:00,94.28,94.39,94.28,94.29,8100.0,65.1908,65.2668,65.1908,65.1977,8100.0
2012-11-02 11:40:00,94.3,94.3,94.18,94.18,5100.0,65.2046,65.2046,65.1216,65.1216,5100.0
2012-11-02 11:45:00,94.19,94.25,94.1,94.1,8600.0,65.1285,65.17,65.0663,65.0663,8600.0
2012-11-02 11:50:00,94.1,94.2,94.1,94.15,4400.0,65.0663,65.1354,65.0663,65.1009,4400.0
2012-11-02 11:55:00,94.17,94.19,94.1,94.16,4500.0,65.1147,65.1285,65.0663,65.1078,4500.0
2012-11-02 12:00:00,94.18,94.21,94.14,94.17,4900.0,65.1216,65.1424,65.094,65.1147,4900.0
2012-11-02 12:05:00,94.16,94.19,94.11,94.18,6600.0,65.1078,65.1285,65.0732,65.1216,6600.0
2012-11-02 12:10:00,94.18,94.23,94.1,94.14,9600.0,65.1216,65.1562,65.0663,65.094,9600.0
2012-11-02 12:15:00,94.14,94.21,94.14,94.18,1500.0,65.094,65.1424,65.094,65.1216,1500.0
2012-11-02 12:20:00,94.18,94.25,94.17,94.19,2900.0,65.1216,65.17,65.1147,65.1285,2900.0
2012-11-02 12:25:00,94.19,94.23,94.12,94.2,4700.0,65.1285,65.1562,65.0801,65.1354,4700.0
2012-11-02 12:30:00,94.21,94.26,94.13,94.16,7900.0,65.1424,65.1769,65.087,65.1078,7900.0
2012-11-02 12:35:00,94.17,94.24,94.17,94.2,9900.0,65.1147,65.1631,65.1147,65.1354,9900.0
2012-11-02 12:40:00,94.22,94.28,94.2,94.28,5900.0,65.1493,65.1908,65.1354,65.1908,5900.0
2012-11-02 12:45:00,94.24,94.29,94.19,94.19,3600.0,65.1631,65.1977,65.1285,65.1285,3600.0
2012-11-02 12:50:00,94.2,94.29,94.19,94.25,6500.0,65.1354,65.1977,65.1285,65.17,6500.0
2012-11-02 12:55:00,94.24,94.25,94.2,94.23,9500.0,65.1631,65.17,65.1354,65.1562,9500.0
2012-11-02 13:00:00,94.22,94.25,94.21,94.24,8100.0,65.1493,65.17,65.1424,65.1631,8100.0
2012-11-02 13:05:00,94.24,94.25,94.2,94.2,10900.0,65.1631,65.17,65.1354,65.1354,10900.0
2012-11-02 13:10:00,94.23,94.28,94.22,94.24,2800.0,65.1562,65.1908,65.1493,65.1631,2800.0
2012-11-02 13:15:00,94.26,94.26,94.18,94.18,2700.0,65.1769,65.1769,65.1216,65.1216,2700.0
2012-11-02 13:20:00,94.18,94.25,94.16,94.21,3100.0,65.1216,65.17,65.1078,65.1424,3100.0
2012-11-02 13:25:00,94.15,94.21,94.12,94.13,5900.0,65.1009,65.1424,65.0801,65.087,5900.0
2012-11-02 13:30:00,94.15,94.18,94.11,94.11,3200.0,65.1009,65.1216,65.0732,65.0732,3200.0
2012-11-02 13:35:00,94.1,94.15,94.08,94.1,3300.0,65.0663,65.1009,65.0525,65.0663,3300.0
2012-11-02 13:40:00,94.11,94.13,94.07,94.1,2600.0,65.0732,65.087,65.0455,65.0663,2600.0
2012-11-02 13:45:00,94.08,94.11,94.07,94.07,4100.0,65.0525,65.0732,65.0455,65.0455,4100.0
2012-11-02 13:50:00,94.06,94.06,93.92,93.92,5900.0,65.0386,65.0386,64.9418,64.9418,5900.0
2012-11-02 13:55:00,93.96,93.99,93.9,93.9,3300.0,64.9695,64.9902,64.928,64.928,3300.0
2012-11-02 14:00:00,93.9,93.9,93.8,93.83,5400.0,64.928,64.928,64.8589,64.8796,5400.0
2012-11-02 14:05:00,93.84,93.92,93.8,93.92,5000.0,64.8865,64.9418,64.8589,64.9418,5000.0
2012-11-02 14:10:00,93.91,93.93,93.84,93.88,11100.0,64.9349,64.9487,64.8865,64.9142,11100.0
2012-11-02 14:15:00,93.86,93.93,93.84,93.87,13700.0,64.9003,64.9487,64.8865,64.9073,13700.0
2012-11-02 14:20:00,93.87,94.01,93.87,94.01,9500.0,64.9073,65.0041,64.9073,65.0041,9500.0
2012-11-02 14:25:00,94.01,94.08,94.0,94.01,4700.0,65.0041,65.0525,64.9971,65.0041,4700.0
2012-11-02 14:30:00,93.99,94.0,93.96,93.97,4700.0,64.9902,64.9971,64.9695,64.9764,4700.0
2012-11-02 14:35:00,93.97,93.97,93.74,93.74,10000.0,64.9764,64.9764,64.8174,64.8174,10000.0
2012-11-02 14:40:00,93.74,93.83,93.72,93.82,5200.0,64.8174,64.8796,64.8035,64.8727,5200.0
2012-11-02 14:45:00,93.82,93.82,93.66,93.76,4200.0,64.8727,64.8727,64.7621,64.8312,4200.0
2012-11-02 14:50:00,93.74,93.84,93.74,93.76,4500.0,64.8174,64.8865,64.8174,64.8312,4500.0
2012-11-02 14:55:00,93.77,93.77,93.6,93.75,16300.0,64.8381,64.8381,64.7206,64.8243,16300.0
2012-11-02 15:00:00,93.76,93.79,93.7,93.72,8700.0,64.8312,64.8519,64.7897,64.8035,8700.0
2012-11-02 15:05:00,93.69,93.78,93.67,93.67,7000.0,64.7828,64.845,64.769,64.769,7000.0
2012-11-02 15:10:00,93.65,93.69,93.62,93.62,4300.0,64.7551,64.7828,64.7344,64.7344,4300.0
2012-11-02 15:15:00,93.63,93.68,93.57,93.64,7100.0,64.7413,64.7759,64.6998,64.7482,7100.0
2012-11-02 15:20:00,93.63,93.74,93.59,93.64,38300.0,64.7413,64.8174,64.7136,64.7482,38300.0
2012-11-02 15:25:00,93.65,93.75,93.61,93.74,19200.0,64.7551,64.8243,64.7275,64.8174,19200.0
2012-11-02 15:30:00,93.74,93.74,93.6,93.69,34100.0,64.8174,64.8174,64.7206,64.7828,34100.0
2012-11-02 15:35:00,93.69,93.79,93.66,93.71,46300.0,64.7828,64.8519,64.7621,64.7966,46300.0
2012-11-02 15:40:00,93.71,93.84,93.67,93.79,22200.0,64.7966,64.8865,64.769,64.8519,22200.0
2012-11-02 15:45:00,93.79,93.79,93.5,93.67,45100.0,64.8519,64.8519,64.6514,64.769,45100.0
2012-11-02 15:50:00,93.67,93.76,93.66,93.69,51300.0,64.769,64.8312,64.7621,64.7828,51300.0
2012-11-02 15:55:00,93.71,93.8,93.7,93.71,90300.0,64.7966,64.8589,64.7897,64.7966,90300.0
2012-11-05 09:30:00,93.49,93.67,93.1,93.12,30000.0,64.6445,64.769,64.3748,64.3887,30000.0
2012-11-05 09:35:00,93.2,93.36,93.12,93.28,7700.0,64.444,64.5546,64.3887,64.4993,7700.0
2012-11-05 09:40:00,93.24,93.44,93.0,93.09,20300.0,64.4716,64.6099,64.3057,64.3679,20300.0
2012-11-05 09:45:00,93.04,93.1,92.92,93.03,21100.0,64.3333,64.3748,64.2504,64.3264,21100.0
2012-11-05 09:50:00,93.03,93.13,92.92,92.93,12100.0,64.3264,64.3956,64.2504,64.2573,12100.0
2012-11-05 09:55:00,92.91,93.05,92.85,93.05,10300.0,64.2435,64.3403,64.202,64.3403,10300.0
2012-11-05 10:00:00,93.04,93.15,92.95,93.06,9400.0,64.3333,64.4094,64.2711,64.3472,9400.0
2012-11-05 10:05:00,93.06,93.13,92.98,93.09,7200.0,64.3472,64.3956,64.2919,64.3679,7200.0
2012-11-05 10:10:00,93.12,93.17,93.04,93.17,15900.0,64.3887,64.4232,64.3333,64.4232,15900.0
2012-11-05 10:15:00,93.14,93.23,93.09,93.17,13200.0,64.4025,64.4647,64.3679,64.4232,13200.0
2012-11-05 10:20:00,93.17,93.31,93.16,93.3,5800.0,64.4232,64.52,64.4163,64.5131,5800.0
2012-11-05 10:25:00,93.28,93.28,93.13,93.13,12500.0,64.4993,64.4993,64.3956,64.3956,12500.0
2012-11-05 10:30:00,93.18,93.28,93.16,93.22,5500.0,64.4302,64.4993,64.4163,64.4578,5500.0
2012-11-05 10:35:00,93.23,93.31,93.19,93.26,14000.0,64.4647,64.52,64.4371,64.4855,14000.0
2012-11-05 10:40:00,93.26,93.29,93.12,93.15,17000.0,64.4855,64.5062,64.3887,64.4094,17000.0
2012-11-05 10:45:00,93.15,93.27,93.14,93.27,5100.0,64.4094,64.4924,64.4025,64.4924,5100.0
2012-11-05 10:50:00,93.25,93.25,93.15,93.18,17900.0,64.4786,64.4786,64.4094,64.4302,17900.0
2012-11-05 10:55:00,93.18,93.2,93.14,93.16,6600.0,64.4302,64.444,64.4025,64.4163,6600.0
2012-11-05 11:00:00,93.17,93.23,93.17,93.23,9600.0,64.4232,64.4647,64.4232,64.4647,9600.0
2012-11-05 11:05:00,93.22,93.24,93.16,93.19,10900.0,64.4578,64.4716,64.4163,64.4371,10900.0
2012-11-05 11:10:00,93.2,93.21,93.18,93.2,10200.0,64.444,64.4509,64.4302,64.444,10200.0
2012-11-05 11:15:00,93.21,93.22,93.18,93.18,15900.0,64.4509,64.4578,64.4302,64.4302,15900.0
2012-11-05 11:20:00,93.19,93.19,93.1,93.16,9600.0,64.4371,64.4371,64.3748,64.4163,9600.0
2012-11-05 11:25:00,93.16,93.24,93.13,93.23,45500.0,64.4163,64.4716,64.3956,64.4647,45500.0
2012-11-05 11:30:00,93.25,93.27,93.0,93.0,17600.0,64.4786,64.4924,64.3057,64.3057,17600.0
2012-11-05 11:35:00,93.01,93.12,93.0,93.07,6000.0,64.3126,64.3887,64.3057,64.3541,6000.0
2012-11-05 11:40:00,93.08,93.15,93.07,93.07,10000.0,64.361,64.4094,64.3541,64.3541,10000.0
2012-11-05 11:45:00,93.07,93.17,93.04,93.16,10800.0,64.3541,64.4232,64.3333,64.4163,10800.0
2012-11-05 11:50:00,93.15,93.17,93.05,93.05,6900.0,64.4094,64.4232,64.3403,64.3403,6900.0
2012-11-05 11:55:00,93.06,93.18,93.06,93.16,8600.0,64.3472,64.4302,64.3472,64.4163,8600.0
2012-11-05 12:00:00,93.17,93.2,93.14,93.18,6700.0,64.4232,64.444,64.4025,64.4302,6700.0
2012-11-05 12:05:00,93.18,93.23,93.18,93.23,18000.0,64.4302,64.4647,64.4302,64.4647,18000.0
2012-11-05 12:10:00,93.22,93.27,93.18,93.25,9000.0,64.4578,64.4924,64.4302,64.4786,9000.0
2012-11-05 12:15:00,93.24,93.3,93.24,93.26,9800.0,64.4716,64.5131,64.4716,64.4855,9800.0
2012-11-05 12:20:00,93.27,93.34,93.27,93.27,7200.0,64.4924,64.5408,64.4924,64.4924,7200.0
2012-11-05 12:25:00,93.29,93.37,93.29,93.37,8500.0,64.5062,64.5615,64.5062,64.5615,8500.0
2012-11-05 12:30:00,93.37,93.38,93.32,93.35,5800.0,64.5615,64.5684,64.527,64.5477,5800.0
2012-11-05 12:35:00,93.35,93.54,93.1,93.37,168600.0,64.5477,64.6791,64.3748,64.5615,168600.0
2012-11-05 12:40:00,93.38,93.6,93.3,93.36,84000.0,64.5684,64.7206,64.5131,64.5546,84000.0
2012-11-05 12:45:00,93.39,93.52,93.39,93.51,8200.0,64.5754,64.6652,64.5754,64.6583,8200.0
2012-11-05 12:50:00,93.51,93.51,93.43,93.43,6400.0,64.6583,64.6583,64.603,64.603,6400.0
2012-11-05 12:55:00,93.45,93.5,93.41,93.5,6400.0,64.6168,64.6514,64.5892,64.6514,6400.0
2012-11-05 13:00:00,93.49,93.55,93.48,93.55,6200.0,64.6445,64.686,64.6376,64.686,6200.0
2012-11-05 13:05:00,93.55,93.56,93.5,93.56,8100.0,64.686,64.6929,64.6514,64.6929,8100.0
2012-11-05 13:10:00,93.57,93.64,93.54,93.55,20700.0,64.6998,64.7482,64.6791,64.686,20700.0
2012-11-05 13:15:00,93.54,93.65,93.53,93.64,19800.0,64.6791,64.7551,64.6722,64.7482,19800.0
2012-11-05 13:20:00,93.64,93.64,93.57,93.6,7700.0,64.7482,64.7482,64.6998,64.7206,7700.0
2012-11-05 13:25:00,93.61,93.73,93.61,93.73,14900.0,64.7275,64.8105,64.7275,64.8105,14900.0
2012-11-05 13:30:00,93.7,93.79,93.69,93.79,8100.0,64.7897,64.8519,64.7828,64.8519,8100.0
2012-11-05 13:35:00,93.78,93.78,93.73,93.76,4500.0,64.845,64.845,64.8105,64.8312,4500.0
2012-11-05 13:40:00,93.77,93.79,93.66,93.71,19100.0,64.8381,64.8519,64.7621,64.7966,19100.0
2012-11-05 13:45:00,93.71,93.73,93.53,93.55,29200.0,64.7966,64.8105,64.6722,64.686,29200.0
2012-11-05 13:50:00,93.55,93.58,93.53,93.56,11700.0,64.686,64.7067,64.6722,64.6929,11700.0
2012-11-05 13:55:00,93.56,93.63,93.56,93.62,6000.0,64.6929,64.7413,64.6929,64.7344,6000.0
2012-11-05 14:00:00,93.63,93.65,93.56,93.63,9700.0,64.7413,64.7551,64.6929,64.7413,9700.0
2012-11-05 14:05:00,93.64,93.68,93.63,93.68,11000.0,64.7482,64.7759,64.7413,64.7759,11000.0
2012-11-05 14:10:00,93.68,93.69,93.65,93.66,15100.0,64.7759,64.7828,64.7551,64.7621,15100.0
2012-11-05 14:15:00,93.68,93.69,93.64,93.66,10900.0,64.7759,64.7828,64.7482,64.7621,10900.0
2012-11-05 14:20:00,93.66,93.69,93.66,93.69,17700.0,64.7621,64.7828,64.7621,64.7828,17700.0
2012-11-05 14:25:00,93.69,93.76,93.68,93.75,13100.0,64.7828,64.8312,64.7759,64.8243,13100.0
2012-11-05 14:30:00,93.75,93.77,93.7,93.7,12400.0,64.8243,64.8381,64.7897,64.7897,12400.0
2012-11-05 14:35:00,93.7,93.71,93.59,93.59,25400.0,64.7897,64.7966,64.7136,64.7136,25400.0
2012-11-05 14:40:00,93.59,93.66,93.59,93.66,11900.0,64.7136,64.7621,64.7136,64.7621,11900.0
2012-11-05 14:45:00,93.66,93.69,93.65,93.66,10700.0,64.7621,64.7828,64.7551,64.7621,10700.0
2012-11-05 14:50:00,93.66,93.75,93.66,93.69,16200.0,64.7621,64.8243,64.7621,64.7828,16200.0
2012-11-05 14:55:00,93.69,93.76,93.65,93.76,30000.0,64.7828,64.8312,64.7551,64.8312,30000.0
2012-11-05 15:00:00,93.76,93.83,93.74,93.83,20300.0,64.8312,64.8796,64.8174,64.8796,20300.0
2012-11-05 15:05:00,93.83,93.88,93.81,93.87,19800.0,64.8796,64.9142,64.8658,64.9073,19800.0
2012-11-05 15:10:00,93.87,93.89,93.86,93.87,29100.0,64.9073,64.9211,64.9003,64.9073,29100.0
2012-11-05 15:15:00,93.88,93.91,93.87,93.91,26700.0,64.9142,64.9349,64.9073,64.9349,26700.0
2012-11-05 15:20:00,93.91,93.91,93.9,93.9,17400.0,64.9349,64.9349,64.928,64.928,17400.0
2012-11-05 15:25:00,93.9,93.91,93.85,93.89,22500.0,64.928,64.9349,64.8934,64.9211,22500.0
2012-11-05 15:30:00,93.9,93.9,93.86,93.86,42900.0,64.928,64.928,64.9003,64.9003,42900.0
2012-11-05 15:35:00,93.87,94.0,93.87,93.99,85700.0,64.9073,64.9971,64.9073,64.9902,85700.0
2012-11-05 15:40:00,93.99,94.26,93.98,94.26,40300.0,64.9902,65.1769,64.9833,65.1769,40300.0
2012-11-05 15:45:00,94.26,94.35,94.2,94.34,50000.0,65.1769,65.2392,65.1354,65.2322,50000.0
2012-11-05 15:50:00,94.33,94.38,94.25,94.28,66400.0,65.2253,65.2599,65.17,65.1908,66400.0
2012-11-05 15:55:00,94.27,94.4,94.08,94.1,106600.0,65.1838,65.2737,65.0525,65.0663,106600.0
2012-11-06 09:30:00,94.15,94.4,93.92,94.05,68600.0,65.1009,65.2737,64.9418,65.0317,68600.0
2012-11-06 09:35:00,94.07,94.1,93.93,94.08,39800.0,65.0455,65.0663,64.9487,65.0525,39800.0
2012-11-06 09:40:00,94.08,94.11,94.0,94.0,17000.0,65.0525,65.0732,64.9971,64.9971,17000.0
2012-11-06 09:45:00,94.0,94.06,93.89,94.06,10100.0,64.9971,65.0386,64.9211,65.0386,10100.0
2012-11-06 09:50:00,94.06,94.09,93.88,94.03,12600.0,65.0386,65.0594,64.9142,65.0179,12600.0
2012-11-06 09:55:00,94.0,94.13,94.0,94.1,18800.0,64.9971,65.087,64.9971,65.0663,18800.0
2012-11-06 10:00:00,94.08,94.13,93.98,94.09,17100.0,65.0525,65.087,64.9833,65.0594,17100.0
2012-11-06 10:05:00,94.09,94.12,94.02,94.04,12300.0,65.0594,65.0801,65.011,65.0248,12300.0
2012-11-06 10:10:00,94.02,94.11,94.0,94.11,29100.0,65.011,65.0732,64.9971,65.0732,29100.0
2012-11-06 10:15:00,94.1,94.17,94.1,94.17,28600.0,65.0663,65.1147,65.0663,65.1147,28600.0
2012-11-06 10:20:00,94.17,94.23,94.13,94.2,33200.0,65.1147,65.1562,65.087,65.1354,33200.0
2012-11-06 10:25:00,94.2,94.21,94.14,94.16,20700.0,65.1354,65.1424,65.094,65.1078,20700.0
2012-11-06 10:30:00,94.14,94.19,94.04,94.09,14900.0,65.094,65.1285,65.0248,65.0594,14900.0
2012-11-06 10:35:00,94.11,94.12,94.03,94.05,6800.0,65.0732,65.0801,65.0179,65.0317,6800.0
2012-11-06 10:40:00,94.06,94.21,94.05,94.18,10700.0,65.0386,65.1424,65.0317,65.1216,10700.0
2012-11-06 10:45:00,94.19,94.3,94.19,94.28,6900.0,65.1285,65.2046,65.1285,65.1908,6900.0
2012-11-06 10:50:00,94.27,94.35,94.27,94.32,10800.0,65.1838,65.2392,65.1838,65.2184,10800.0
2012-11-06 10:55:00,94.32,94.39,94.32,94.37,10200.0,65.2184,65.2668,65.2184,65.253,10200.0
2012-11-06 11:00:00,94.37,94.41,94.27,94.28,10200.0,65.253,65.2806,65.1838,65.1908,10200.0
2012-11-06 11:05:00,94.26,94.3,94.25,94.3,7000.0,65.1769,65.2046,65.17,65.2046,7000.0
2012-11-06 11:10:00,94.3,94.4,94.29,94.38,5700.0,65.2046,65.2737,65.1977,65.2599,5700.0
2012-11-06 11:15:00,94.41,94.5,94.39,94.5,6900.0,65.2806,65.3429,65.2668,65.3429,6900.0
2012-11-06 11:20:00,94.49,94.51,94.43,94.51,8200.0,65.336,65.3498,65.2945,65.3498,8200.0
2012-11-06 11:25:00,94.52,94.59,94.5,94.59,9500.0,65.3567,65.4051,65.3429,65.4051,9500.0
2012-11-06 11:30:00,94.6,94.8,94.6,94.77,27100.0,65.412,65.5503,65.412,65.5296,27100.0
2012-11-06 11:35:00,94.79,94.94,94.77,94.83,43200.0,65.5434,65.6471,65.5296,65.5711,43200.0
2012-11-06 11:40:00,94.84,94.92,94.84,94.92,26300.0,65.578,65.6333,65.578,65.6333,26300.0
2012-11-06 11:45:00,94.92,94.94,94.87,94.94,27100.0,65.6333,65.6471,65.5987,65.6471,27100.0
2012-11-06 11:50:00,94.91,94.94,94.89,94.93,27500.0,65.6264,65.6471,65.6125,65.6402,27500.0
2012-11-06 11:55:00,94.94,94.97,94.91,94.94,45700.0,65.6471,65.6679,65.6264,65.6471,45700.0
2012-11-06 12:00:00,94.95,95.45,94.93,95.38,179500.0,65.654,65.9998,65.6402,65.9514,179500.0
2012-11-06 12:05:00,95.37,95.44,95.34,95.38,14300.0,65.9444,65.9928,65.9237,65.9514,14300.0
2012-11-06 12:10:00,95.38,95.43,95.3,95.43,15000.0,65.9514,65.9859,65.896,65.9859,15000.0
2012-11-06 12:15:00,95.43,95.55,95.43,95.47,24600.0,65.9859,66.0689,65.9859,66.0136,24600.0
2012-11-06 12:20:00,95.47,95.68,95.45,95.68,42700.0,66.0136,66.1588,65.9998,66.1588,42700.0
2012-11-06 12:25:00,95.7,95.72,95.63,95.72,12300.0,66.1726,66.1865,66.1242,66.1865,12300.0
2012-11-06 12:30:00,95.65,95.65,95.57,95.59,12400.0,66.1381,66.1381,66.0827,66.0966,12400.0
2012-11-06 12:35:00,95.57,95.58,95.51,95.54,14500.0,66.0827,66.0897,66.0412,66.062,14500.0
2012-11-06 12:40:00,95.55,95.63,95.49,95.53,20700.0,66.0689,66.1242,66.0274,66.0551,20700.0
2012-11-06 12:45:00,95.5,95.52,95.44,95.46,7300.0,66.0343,66.0482,65.9928,66.0067,7300.0
2012-11-06 12:50:00,95.43,95.46,95.42,95.45,5800.0,65.9859,66.0067,65.979,65.9998,5800.0
2012-11-06 12:55:00,95.43,95.44,95.42,95.44,5100.0,65.9859,65.9928,65.979,65.9928,5100.0
2012-11-06 13:00:00,95.42,95.48,95.41,95.46,8200.0,65.979,66.0205,65.9721,66.0067,8200.0
2012-11-06 13:05:00,95.44,95.5,95.44,95.5,10500.0,65.9928,66.0343,65.9928,66.0343,10500.0
2012-11-06 13:10:00,95.48,95.55,95.44,95.5,7400.0,66.0205,66.0689,65.9928,66.0343,7400.0
2012-11-06 13:15:00,95.57,95.64,95.45,95.5,12900.0,66.0827,66.1311,65.9998,66.0343,12900.0
2012-11-06 13:20:00,95.49,95.54,95.43,95.51,7400.0,66.0274,66.062,65.9859,66.0412,7400.0
2012-11-06 13:25:00,95.54,95.59,95.52,95.58,8000.0,66.062,66.0966,66.0482,66.0897,8000.0
2012-11-06 13:30:00,95.6,95.71,95.59,95.71,13500.0,66.1035,66.1795,66.0966,66.1795,13500.0
2012-11-06 13:35:00,95.71,95.81,95.71,95.76,17600.0,66.1795,66.2487,66.1795,66.2141,17600.0
2012-11-06 13:40:00,95.75,95.83,95.75,95.82,12000.0,66.2072,66.2625,66.2072,66.2556,12000.0
2012-11-06 13:45:00,95.82,95.85,95.8,95.85,5700.0,66.2556,66.2763,66.2418,66.2763,5700.0
2012-11-06 13:50:00,95.87,95.92,95.83,95.88,10700.0,66.2902,66.3247,66.2625,66.2971,10700.0
2012-11-06 13:55:00,95.89,95.91,95.8,95.83,6900.0,66.304,66.3178,66.2418,66.2625,6900.0
2012-11-06 14:00:00,95.86,95.9,95.8,95.83,15800.0,66.2833,66.3109,66.2418,66.2625,15800.0
2012-11-06 14:05:00,95.83,95.83,95.76,95.8,19700.0,66.2625,66.2625,66.2141,66.2418,19700.0
2012-11-06 14:10:00,95.79,95.81,95.75,95.81,13300.0,66.2349,66.2487,66.2072,66.2487,13300.0
2012-11-06 14:15:00,95.81,95.81,95.73,95.74,20500.0,66.2487,66.2487,66.1934,66.2003,20500.0
2012-11-06 14:20:00,95.75,95.78,95.73,95.77,17400.0,66.2072,66.2279,66.1934,66.221,17400.0
2012-11-06 14:25:00,95.77,95.78,95.72,95.73,11500.0,66.221,66.2279,66.1865,66.1934,11500.0
2012-11-06 14:30:00,95.73,95.77,95.71,95.73,19200.0,66.1934,66.221,66.1795,66.1934,19200.0
2012-11-06 14:35:00,95.74,95.75,95.72,95.73,12400.0,66.2003,66.2072,66.1865,66.1934,12400.0
2012-11-06 14:40:00,95.73,95.78,95.72,95.73,10000.0,66.1934,66.2279,66.1865,66.1934,10000.0
2012-11-06 14:45:00,95.72,95.77,95.69,95.75,22000.0,66.1865,66.221,66.1657,66.2072,22000.0
2012-11-06 14:50:00,95.74,95.74,95.63,95.65,21500.0,66.2003,66.2003,66.1242,66.1381,21500.0
2012-11-06 14:55:00,95.66,95.72,95.6,95.6,39700.0,66.145,66.1865,66.1035,66.1035,39700.0
2012-11-06 15:00:00,95.59,95.59,95.5,95.51,9200.0,66.0966,66.0966,66.0343,66.0412,9200.0
2012-11-06 15:05:00,95.52,95.64,95.48,95.53,16700.0,66.0482,66.1311,66.0205,66.0551,16700.0
2012-11-06 15:10:00,95.51,95.53,95.48,95.48,15800.0,66.0412,66.0551,66.0205,66.0205,15800.0
2012-11-06 15:15:00,95.49,95.53,95.48,95.49,14400.0,66.0274,66.0551,66.0205,66.0274,14400.0
2012-11-06 15:20:00,95.49,95.49,95.38,95.45,17400.0,66.0274,66.0274,65.9514,65.9998,17400.0
2012-11-06 15:25:00,95.44,95.46,95.3,95.32,26200.0,65.9928,66.0067,65.896,65.9099,26200.0
2012-11-06 15:30:00,95.32,95.34,95.23,95.24,21700.0,65.9099,65.9237,65.8476,65.8546,21700.0
2012-11-06 15:35:00,95.24,95.24,95.12,95.12,19800.0,65.8546,65.8546,65.7716,65.7716,19800.0
2012-11-06 15:40:00,95.13,95.16,95.01,95.02,28000.0,65.7785,65.7992,65.6955,65.7024,28000.0
2012-11-06 15:45:00,95.03,95.13,94.98,95.09,48200.0,65.7093,65.7785,65.6748,65.7508,48200.0
2012-11-06 15:50:00,95.09,95.1,94.9,94.92,37700.0,65.7508,65.7578,65.6195,65.6333,37700.0
2012-11-06 15:55:00,94.93,95.0,94.86,94.88,137000.0,65.6402,65.6886,65.5918,65.6056,137000.0
2012-11-07 09:30:00,92.49,93.37,92.28,92.51,97300.0,63.953,64.5615,63.8078,63.9669,97300.0
2012-11-07 09:35:00,92.51,92.51,91.76,92.15,108000.0,63.9669,63.9669,63.4483,63.7179,108000.0
2012-11-07 09:40:00,92.18,92.25,91.92,92.14,49500.0,63.7387,63.7871,63.5589,63.711,49500.0
2012-11-07 09:45:00,92.11,92.15,91.87,92.08,38500.0,63.6903,63.7179,63.5243,63.6695,38500.0
2012-11-07 09:50:00,92.1,92.15,91.93,91.93,31200.0,63.6834,63.7179,63.5658,63.5658,31200.0
2012-11-07 09:55:00,91.9,92.08,91.59,91.69,140000.0,63.5451,63.6695,63.3307,63.3999,140000.0
2012-11-07 10:00:00,91.68,91.87,91.43,91.8,87000.0,63.393,63.5243,63.2201,63.4759,87000.0
2012-11-07 10:05:00,91.79,91.89,91.62,91.72,46700.0,63.469,63.5382,63.3515,63.4206,46700.0
2012-11-07 10:10:00,91.71,91.76,91.47,91.5,36700.0,63.4137,63.4483,63.2478,63.2685,36700.0
2012-11-07 10:15:00,91.48,91.48,91.22,91.22,47500.0,63.2547,63.2547,63.0749,63.0749,47500.0
2012-11-07 10:20:00,91.23,91.23,90.76,90.87,137300.0,63.0818,63.0818,62.7568,62.8329,137300.0
2012-11-07 10:25:00,90.86,90.95,90.68,90.69,59100.0,62.826,62.8882,62.7015,62.7084,59100.0
2012-11-07 10:30:00,90.69,91.01,90.68,90.98,50400.0,62.7084,62.9297,62.7015,62.9089,50400.0
2012-11-07 10:35:00,90.95,90.96,90.44,90.49,51900.0,62.8882,62.8951,62.5356,62.5701,51900.0
2012-11-07 10:40:00,90.5,90.54,90.3,90.31,83100.0,62.577,62.6047,62.4387,62.4457,83100.0
2012-11-07 10:45:00,90.25,90.45,90.22,90.4,53600.0,62.4042,62.5425,62.3834,62.5079,53600.0
2012-11-07 10:50:00,90.43,90.48,90.28,90.34,46100.0,62.5286,62.5632,62.4249,62.4664,46100.0
2012-11-07 10:55:00,90.34,90.45,90.25,90.26,42300.0,62.4664,62.5425,62.4042,62.4111,42300.0
2012-11-07 11:00:00,90.27,90.56,90.27,90.52,53900.0,62.418,62.6185,62.418,62.5909,53900.0
2012-11-07 11:05:00,90.56,90.68,90.46,90.5,56500.0,62.6185,62.7015,62.5494,62.577,56500.0
2012-11-07 11:10:00,90.5,90.5,90.25,90.25,23800.0,62.577,62.577,62.4042,62.4042,23800.0
2012-11-07 11:15:00,90.28,90.35,90.18,90.22,36100.0,62.4249,62.4733,62.3558,62.3834,36100.0
2012-11-07 11:20:00,90.22,90.3,90.17,90.19,33800.0,62.3834,62.4387,62.3489,62.3627,33800.0
2012-11-07 11:25:00,90.18,90.22,90.06,90.08,35000.0,62.3558,62.3834,62.2728,62.2866,35000.0
2012-11-07 11:30:00,90.08,90.11,89.38,89.54,99100.0,62.2866,62.3074,61.8026,61.9132,99100.0
2012-11-07 11:35:00,89.62,89.98,89.62,89.95,36400.0,61.9686,62.2175,61.9686,62.1967,36400.0
2012-11-07 11:40:00,90.0,90.0,89.84,89.85,36300.0,62.2313,62.2313,62.1207,62.1276,36300.0
2012-11-07 11:45:00,89.82,89.84,89.61,89.67,36700.0,62.1068,62.1207,61.9616,62.0031,36700.0
2012-11-07 11:50:00,89.66,89.97,89.6,89.95,40600.0,61.9962,62.2106,61.9547,62.1967,40600.0
2012-11-07 11:55:00,89.94,90.05,89.94,90.02,43600.0,62.1898,62.2659,62.1898,62.2451,43600.0
2012-11-07 12:00:00,90.06,90.17,89.95,90.04,55600.0,62.2728,62.3489,62.1967,62.259,55600.0
2012-11-07 12:05:00,90.02,90.09,89.97,90.01,52000.0,62.2451,62.2935,62.2106,62.2382,52000.0
2012-11-07 12:10:00,89.99,90.01,89.9,89.99,26300.0,62.2244,62.2382,62.1622,62.2244,26300.0
2012-11-07 12:15:00,89.99,90.01,89.92,89.98,17300.0,62.2244,62.2382,62.176,62.2175,17300.0
2012-11-07 12:20:00,89.97,90.0,89.96,89.97,15700.0,62.2106,62.2313,62.2037,62.2106,15700.0
2012-11-07 12:25:00,89.95,89.97,89.91,89.91,18500.0,62.1967,62.2106,62.1691,62.1691,18500.0
2012-11-07 12:30:00,89.91,90.1,89.9,90.07,31000.0,62.1691,62.3005,62.1622,62.2797,31000.0
2012-11-07 12:35:00,90.1,90.29,90.1,90.29,13600.0,62.3005,62.4318,62.3005,62.4318,13600.0
2012-11-07 12:40:00,90.29,90.41,90.19,90.34,14800.0,62.4318,62.5148,62.3627,62.4664,14800.0
2012-11-07 12:45:00,90.34,90.37,90.25,90.28,9100.0,62.4664,62.4872,62.4042,62.4249,9100.0
2012-11-07 12:50:00,90.3,90.33,90.16,90.32,18500.0,62.4387,62.4595,62.3419,62.4526,18500.0
2012-11-07 12:55:00,90.32,90.43,90.26,90.41,23900.0,62.4526,62.5286,62.4111,62.5148,23900.0
2012-11-07 13:00:00,90.41,90.57,90.36,90.57,21400.0,62.5148,62.6254,62.4802,62.6254,21400.0
2012-11-07 13:05:00,90.57,90.7,90.57,90.68,19200.0,62.6254,62.7153,62.6254,62.7015,19200.0
2012-11-07 13:10:00,90.68,90.72,90.57,90.7,27100.0,62.7015,62.7292,62.6254,62.7153,27100.0
2012-11-07 13:15:00,90.7,90.76,90.63,90.64,9600.0,62.7153,62.7568,62.6669,62.6738,9600.0
2012-11-07 13:20:00,90.62,90.68,90.53,90.65,18500.0,62.66,62.7015,62.5978,62.6808,18500.0
2012-11-07 13:25:00,90.65,90.68,90.58,90.64,9500.0,62.6808,62.7015,62.6324,62.6738,9500.0
2012-11-07 13:30:00,90.61,90.73,90.55,90.73,55900.0,62.6531,62.7361,62.6116,62.7361,55900.0
2012-11-07 13:35:00,90.69,90.82,90.67,90.76,18200.0,62.7084,62.7983,62.6946,62.7568,18200.0
2012-11-07 13:40:00,90.77,90.91,90.74,90.89,22700.0,62.7637,62.8605,62.743,62.8467,22700.0
2012-11-07 13:45:00,90.9,90.92,90.85,90.87,27200.0,62.8536,62.8675,62.8191,62.8329,27200.0
2012-11-07 13:50:00,90.88,91.06,90.88,91.06,23200.0,62.8398,62.9643,62.8398,62.9643,23200.0
2012-11-07 13:55:00,91.05,91.1,90.91,90.94,29200.0,62.9573,62.9919,62.8605,62.8813,29200.0
2012-11-07 14:00:00,90.94,91.03,90.91,90.99,60700.0,62.8813,62.9435,62.8605,62.9159,60700.0
2012-11-07 14:05:00,90.99,91.07,90.96,91.04,77700.0,62.9159,62.9712,62.8951,62.9504,77700.0
2012-11-07 14:10:00,91.03,91.04,90.88,91.02,104100.0,62.9435,62.9504,62.8398,62.9366,104100.0
2012-11-07 14:15:00,91.03,91.09,90.97,91.0,26200.0,62.9435,62.985,62.902,62.9228,26200.0
2012-11-07 14:20:00,91.01,91.08,91.0,91.08,47800.0,62.9297,62.9781,62.9228,62.9781,47800.0
2012-11-07 14:25:00,91.08,91.14,91.01,91.07,20600.0,62.9781,63.0196,62.9297,62.9712,20600.0
2012-11-07 14:30:00,91.09,91.09,90.94,91.0,21000.0,62.985,62.985,62.8813,62.9228,21000.0
2012-11-07 14:35:00,91.0,91.03,90.88,90.93,32000.0,62.9228,62.9435,62.8398,62.8744,32000.0
2012-11-07 14:40:00,90.92,91.08,90.92,91.01,22600.0,62.8675,62.9781,62.8675,62.9297,22600.0
2012-11-07 14:45:00,91.0,91.12,91.0,91.03,45000.0,62.9228,63.0057,62.9228,62.9435,45000.0
2012-11-07 14:50:00,91.05,91.07,91.0,91.04,20100.0,62.9573,62.9712,62.9228,62.9504,20100.0
2012-11-07 14:55:00,91.04,91.14,91.03,91.08,40100.0,62.9504,63.0196,62.9435,62.9781,40100.0
2012-11-07 15:00:00,91.07,91.08,90.98,91.0,27400.0,62.9712,62.9781,62.9089,62.9228,27400.0
2012-11-07 15:05:00,90.98,91.06,90.94,91.03,22200.0,62.9089,62.9643,62.8813,62.9435,22200.0
2012-11-07 15:10:00,91.02,91.13,91.02,91.11,20300.0,62.9366,63.0127,62.9366,62.9988,20300.0
2012-11-07 15:15:00,91.12,91.21,91.09,91.1,49100.0,63.0057,63.068,62.985,62.9919,49100.0
2012-11-07 15:20:00,91.11,91.21,91.05,91.2,31700.0,62.9988,63.068,62.9573,63.0611,31700.0
2012-11-07 15:25:00,91.2,91.33,91.15,91.32,36400.0,63.0611,63.151,63.0265,63.144,36400.0
2012-11-07 15:30:00,91.31,91.33,91.22,91.28,51800.0,63.1371,63.151,63.0749,63.1164,51800.0
2012-11-07 15:35:00,91.28,91.29,91.1,91.1,38500.0,63.1164,63.1233,62.9919,62.9919,38500.0
2012-11-07 15:40:00,91.1,91.19,91.09,91.18,59100.0,62.9919,63.0541,62.985,63.0472,59100.0
2012-11-07 15:45:00,91.17,91.32,91.13,91.17,83800.0,63.0403,63.144,63.0127,63.0403,83800.0
2012-11-07 15:50:00,91.17,91.28,91.15,91.19,76200.0,63.0403,63.1164,63.0265,63.0541,76200.0
2012-11-07 15:55:00,91.2,91.21,91.09,91.15,221100.0,63.0611,63.068,62.985,63.0265,221100.0
2012-11-08 09:30:00,89.27,90.63,89.27,90.48,71700.0,61.7265,62.6669,61.7265,62.5632,71700.0
2012-11-08 09:35:00,90.48,90.64,90.37,90.58,19200.0,62.5632,62.6738,62.4872,62.6324,19200.0
2012-11-08 09:40:00,90.59,90.79,90.58,90.75,15300.0,62.6393,62.7776,62.6324,62.7499,15300.0
2012-11-08 09:45:00,90.77,90.81,90.71,90.73,16300.0,62.7637,62.7914,62.7222,62.7361,16300.0
2012-11-08 09:50:00,90.78,90.78,90.61,90.61,26500.0,62.7706,62.7706,62.6531,62.6531,26500.0
2012-11-08 09:55:00,90.6,90.9,90.55,90.78,19000.0,62.6462,62.8536,62.6116,62.7706,19000.0
2012-11-08 10:00:00,90.8,90.98,90.8,90.92,14000.0,62.7845,62.9089,62.7845,62.8675,14000.0
2012-11-08 10:05:00,90.92,90.95,90.74,90.75,20700.0,62.8675,62.8882,62.743,62.7499,20700.0
2012-11-08 10:10:00,90.75,90.83,90.72,90.78,14800.0,62.7499,62.8052,62.7292,62.7706,14800.0
2012-11-08 10:15:00,90.81,90.88,90.81,90.83,12000.0,62.7914,62.8398,62.7914,62.8052,12000.0
2012-11-08 10:20:00,90.82,90.85,90.53,90.59,17600.0,62.7983,62.8191,62.5978,62.6393,17600.0
2012-11-08 10:25:00,90.61,90.73,90.54,90.73,17800.0,62.6531,62.7361,62.6047,62.7361,17800.0
2012-11-08 10:30:00,90.74,90.91,90.74,90.88,21600.0,62.743,62.8605,62.743,62.8398,21600.0
2012-11-08 10:35:00,90.83,90.87,90.69,90.83,15200.0,62.8052,62.8329,62.7084,62.8052,15200.0
2012-11-08 10:40:00,90.83,90.83,90.51,90.6,20500.0,62.8052,62.8052,62.584,62.6462,20500.0
2012-11-08 10:45:00,90.61,90.68,90.58,90.62,17700.0,62.6531,62.7015,62.6324,62.66,17700.0
2012-11-08 10:50:00,90.63,90.69,90.57,90.66,12900.0,62.6669,62.7084,62.6254,62.6877,12900.0
2012-11-08 10:55:00,90.67,90.67,90.45,90.5,18600.0,62.6946,62.6946,62.5425,62.577,18600.0
2012-11-08 11:00:00,90.51,90.68,90.35,90.46,28100.0,62.584,62.7015,62.4733,62.5494,28100.0
2012-11-08 11:05:00,90.45,90.57,90.39,90.5,20600.0,62.5425,62.6254,62.501,62.577,20600.0
2012-11-08 11:10:00,90.49,90.5,90.37,90.49,24200.0,62.5701,62.577,62.4872,62.5701,24200.0
2012-11-08 11:15:00,90.5,90.55,90.26,90.26,30700.0,62.577,62.6116,62.4111,62.4111,30700.0
2012-11-08 11:20:00,90.27,90.38,90.23,90.33,17200.0,62.418,62.4941,62.3903,62.4595,17200.0
2012-11-08 11:25:00,90.37,90.44,90.29,90.39,12600.0,62.4872,62.5356,62.4318,62.501,12600.0
2012-11-08 11:30:00,90.4,90.45,90.25,90.29,16900.0,62.5079,62.5425,62.4042,62.4318,16900.0
2012-11-08 11:35:00,90.28,90.4,90.2,90.4,18200.0,62.4249,62.5079,62.3696,62.5079,18200.0
2012-11-08 11:40:00,90.38,90.48,90.32,90.48,9900.0,62.4941,62.5632,62.4526,62.5632,9900.0
2012-11-08 11:45:00,90.49,90.52,90.34,90.4,9700.0,62.5701,62.5909,62.4664,62.5079,9700.0
2012-11-08 11:50:00,90.37,90.51,90.35,90.5,13200.0,62.4872,62.584,62.4733,62.577,13200.0
2012-11-08 11:55:00,90.5,90.52,90.42,90.44,7500.0,62.577,62.5909,62.5217,62.5356,7500.0
2012-11-08 12:00:00,90.42,90.45,90.35,90.39,15400.0,62.5217,62.5425,62.4733,62.501,15400.0
2012-11-08 12:05:00,90.38,90.39,90.26,90.28,19100.0,62.4941,62.501,62.4111,62.4249,19100.0
2012-11-08 12:10:00,90.28,90.28,90.1,90.24,16200.0,62.4249,62.4249,62.3005,62.3973,16200.0
2012-11-08 12:15:00,90.24,90.43,90.22,90.34,11300.0,62.3973,62.5286,62.3834,62.4664,11300.0
2012-11-08 12:20:00,90.33,90.43,90.3,90.38,26700.0,62.4595,62.5286,62.4387,62.4941,26700.0
2012-11-08 12:25:00,90.39,90.41,90.34,90.41,7000.0,62.501,62.5148,62.4664,62.5148,7000.0
2012-11-08 12:30:00,90.41,90.45,90.34,90.42,11700.0,62.5148,62.5425,62.4664,62.5217,11700.0
2012-11-08 12:35:00,90.42,90.42,90.25,90.29,35300.0,62.5217,62.5217,62.4042,62.4318,35300.0
2012-11-08 12:40:00,90.31,90.38,90.26,90.26,6500.0,62.4457,62.4941,62.4111,62.4111,6500.0
2012-11-08 12:45:00,90.25,90.25,90.18,90.23,6700.0,62.4042,62.4042,62.3558,62.3903,6700.0
2012-11-08 12:50:00,90.25,90.32,90.2,90.32,24000.0,62.4042,62.4526,62.3696,62.4526,24000.0
2012-11-08 12:55:00,90.33,90.49,90.33,90.45,19800.0,62.4595,62.5701,62.4595,62.5425,19800.0
2012-11-08 13:00:00,90.45,90.55,90.45,90.48,10800.0,62.5425,62.6116,62.5425,62.5632,10800.0
2012-11-08 13:05:00,90.45,90.52,90.41,90.52,22700.0,62.5425,62.5909,62.5148,62.5909,22700.0
2012-11-08 13:10:00,90.49,90.49,90.31,90.32,25100.0,62.5701,62.5701,62.4457,62.4526,25100.0
2012-11-08 13:15:00,90.3,90.34,90.3,90.34,9500.0,62.4387,62.4664,62.4387,62.4664,9500.0
2012-11-08 13:20:00,90.34,90.39,90.23,90.26,22400.0,62.4664,62.501,62.3903,62.4111,22400.0
2012-11-08 13:25:00,90.25,90.26,89.94,90.09,29500.0,62.4042,62.4111,62.1898,62.2935,29500.0
2012-11-08 13:30:00,90.12,90.17,90.09,90.14,16200.0,62.3143,62.3489,62.2935,62.3281,16200.0
2012-11-08 13:35:00,90.14,90.24,90.14,90.23,8600.0,62.3281,62.3973,62.3281,62.3903,8600.0
2012-11-08 13:40:00,90.22,90.26,90.2,90.21,19000.0,62.3834,62.4111,62.3696,62.3765,19000.0
2012-11-08 13:45:00,90.21,90.27,90.16,90.27,32200.0,62.3765,62.418,62.3419,62.418,32200.0
2012-11-08 13:50:00,90.26,90.38,90.23,90.38,26900.0,62.4111,62.4941,62.3903,62.4941,26900.0
2012-11-08 13:55:00,90.38,90.45,90.34,90.41,14500.0,62.4941,62.5425,62.4664,62.5148,14500.0
2012-11-08 14:00:00,90.42,90.5,90.4,90.41,21300.0,62.5217,62.577,62.5079,62.5148,21300.0
2012-11-08 14:05:00,90.4,90.4,90.32,90.34,17600.0,62.5079,62.5079,62.4526,62.4664,17600.0
2012-11-08 14:10:00,90.33,90.37,90.33,90.34,15300.0,62.4595,62.4872,62.4595,62.4664,15300.0
2012-11-08 14:15:00,90.34,90.41,90.31,90.33,18100.0,62.4664,62.5148,62.4457,62.4595,18100.0
2012-11-08 14:20:00,90.34,90.34,90.25,90.25,12400.0,62.4664,62.4664,62.4042,62.4042,12400.0
2012-11-08 14:25:00,90.26,90.32,90.21,90.32,16100.0,62.4111,62.4526,62.3765,62.4526,16100.0
2012-11-08 14:30:00,90.31,90.38,90.29,90.29,13700.0,62.4457,62.4941,62.4318,62.4318,13700.0
2012-11-08 14:35:00,90.28,90.32,90.24,90.24,15300.0,62.4249,62.4526,62.3973,62.3973,15300.0
2012-11-08 14:40:00,90.22,90.34,90.22,90.3,12000.0,62.3834,62.4664,62.3834,62.4387,12000.0
2012-11-08 14:45:00,90.3,90.34,90.23,90.34,16500.0,62.4387,62.4664,62.3903,62.4664,16500.0
2012-11-08 14:50:00,90.35,90.37,90.28,90.31,11800.0,62.4733,62.4872,62.4249,62.4457,11800.0
2012-11-08 14:55:00,90.3,90.39,90.27,90.28,10700.0,62.4387,62.501,62.418,62.4249,10700.0
2012-11-08 15:00:00,90.26,90.36,90.26,90.34,21000.0,62.4111,62.4802,62.4111,62.4664,21000.0
2012-11-08 15:05:00,90.36,90.41,90.32,90.34,18000.0,62.4802,62.5148,62.4526,62.4664,18000.0
2012-11-08 15:10:00,90.34,90.41,90.33,90.35,33500.0,62.4664,62.5148,62.4595,62.4733,33500.0
2012-11-08 15:15:00,90.36,90.38,90.31,90.34,22800.0,62.4802,62.4941,62.4457,62.4664,22800.0
2012-11-08 15:20:00,90.34,90.35,90.25,90.28,21900.0,62.4664,62.4733,62.4042,62.4249,21900.0
2012-11-08 15:25:00,90.28,90.31,90.24,90.3,25200.0,62.4249,62.4457,62.3973,62.4387,25200.0
2012-11-08 15:30:00,90.3,90.31,90.18,90.26,29500.0,62.4387,62.4457,62.3558,62.4111,29500.0
2012-11-08 15:35:00,90.27,90.31,90.24,90.26,38900.0,62.418,62.4457,62.3973,62.4111,38900.0
2012-11-08 15:40:00,90.26,90.3,90.23,90.26,46300.0,62.4111,62.4387,62.3903,62.4111,46300.0
2012-11-08 15:45:00,90.26,90.26,90.18,90.18,43800.0,62.4111,62.4111,62.3558,62.3558,43800.0
2012-11-08 15:50:00,90.18,90.28,90.18,90.25,41600.0,62.3558,62.4249,62.3558,62.4042,41600.0
2012-11-08 15:55:00,90.25,90.3,89.85,89.91,94400.0,62.4042,62.4387,62.1276,62.1691,94400.0
2012-11-09 09:30:00,89.5,90.0,89.16,89.95,60900.0,61.8856,62.2313,61.6505,62.1967,60900.0
2012-11-09 09:35:00,89.96,90.54,89.95,90.53,25300.0,62.2037,62.6047,62.1967,62.5978,25300.0
2012-11-09 09:40:00,90.5,90.51,90.01,90.07,27700.0,62.577,62.584,62.2382,62.2797,27700.0
2012-11-09 09:45:00,90.01,90.08,89.67,89.67,19200.0,62.2382,62.2866,62.0031,62.0031,19200.0
2012-11-09 09:50:00,89.7,89.87,89.67,89.86,13000.0,62.0239,62.1414,62.0031,62.1345,13000.0
2012-11-09 09:55:00,89.84,90.15,89.83,90.05,57200.0,62.1207,62.335,62.1138,62.2659,57200.0
2012-11-09 10:00:00,89.94,90.18,89.94,90.18,17500.0,62.1898,62.3558,62.1898,62.3558,17500.0
2012-11-09 10:05:00,90.1,90.38,90.06,90.34,17300.0,62.3005,62.4941,62.2728,62.4664,17300.0
2012-11-09 10:10:00,90.29,90.38,90.17,90.34,13200.0,62.4318,62.4941,62.3489,62.4664,13200.0
2012-11-09 10:15:00,90.34,90.34,90.03,90.03,14300.0,62.4664,62.4664,62.2521,62.2521,14300.0
2012-11-09 10:20:00,90.06,90.21,90.06,90.14,14700.0,62.2728,62.3765,62.2728,62.3281,14700.0
2012-11-09 10:25:00,90.16,90.17,90.03,90.03,19500.0,62.3419,62.3489,62.2521,62.2521,19500.0
2012-11-09 10:30:00,90.06,90.12,90.06,90.08,25600.0,62.2728,62.3143,62.2728,62.2866,25600.0
2012-11-09 10:35:00,90.09,90.13,89.98,89.98,22300.0,62.2935,62.3212,62.2175,62.2175,22300.0
2012-11-09 10:40:00,89.98,90.22,89.98,90.2,16000.0,62.2175,62.3834,62.2175,62.3696,16000.0
2012-11-09 10:45:00,90.19,90.24,90.16,90.19,8800.0,62.3627,62.3973,62.3419,62.3627,8800.0
2012-11-09 10:50:00,90.18,90.27,90.17,90.25,14500.0,62.3558,62.418,62.3489,62.4042,14500.0
2012-11-09 10:55:00,90.25,90.28,90.19,90.25,10400.0,62.4042,62.4249,62.3627,62.4042,10400.0
2012-11-09 11:00:00,90.26,90.3,90.22,90.27,6600.0,62.4111,62.4387,62.3834,62.418,6600.0
2012-11-09 11:05:00,90.27,90.3,90.2,90.2,14000.0,62.418,62.4387,62.3696,62.3696,14000.0
2012-11-09 11:10:00,90.2,90.25,90.11,90.15,16300.0,62.3696,62.4042,62.3074,62.335,16300.0
2012-11-09 11:15:00,90.17,90.23,90.12,90.17,17900.0,62.3489,62.3903,62.3143,62.3489,17900.0
2012-11-09 11:20:00,90.18,90.18,90.0,90.02,15600.0,62.3558,62.3558,62.2313,62.2451,15600.0
2012-11-09 11:25:00,90.03,90.13,90.0,90.13,5800.0,62.2521,62.3212,62.2313,62.3212,5800.0
2012-11-09 11:30:00,90.14,90.18,90.11,90.11,4200.0,62.3281,62.3558,62.3074,62.3074,4200.0
2012-11-09 11:35:00,90.12,90.23,90.02,90.15,8900.0,62.3143,62.3903,62.2451,62.335,8900.0
2012-11-09 11:40:00,90.15,90.15,90.08,90.13,8700.0,62.335,62.335,62.2866,62.3212,8700.0
2012-11-09 11:45:00,90.09,90.22,90.08,90.22,12300.0,62.2935,62.3834,62.2866,62.3834,12300.0
2012-11-09 11:50:00,90.22,90.26,90.15,90.21,15500.0,62.3834,62.4111,62.335,62.3765,15500.0
2012-11-09 11:55:00,90.21,90.27,90.16,90.26,10500.0,62.3765,62.418,62.3419,62.4111,10500.0
2012-11-09 12:00:00,90.27,90.37,90.27,90.36,6800.0,62.418,62.4872,62.418,62.4802,6800.0
2012-11-09 12:05:00,90.34,90.39,90.25,90.28,10200.0,62.4664,62.501,62.4042,62.4249,10200.0
2012-11-09 12:10:00,90.29,90.36,90.28,90.28,13000.0,62.4318,62.4802,62.4249,62.4249,13000.0
2012-11-09 12:15:00,90.27,90.39,90.25,90.39,12900.0,62.418,62.501,62.4042,62.501,12900.0
2012-11-09 12:20:00,90.39,90.43,90.34,90.4,20000.0,62.501,62.5286,62.4664,62.5079,20000.0
2012-11-09 12:25:00,90.43,90.5,90.43,90.5,6200.0,62.5286,62.577,62.5286,62.577,6200.0
2012-11-09 12:30:00,90.52,90.55,90.47,90.55,13400.0,62.5909,62.6116,62.5563,62.6116,13400.0
2012-11-09 12:35:00,90.57,90.65,90.55,90.61,16900.0,62.6254,62.6808,62.6116,62.6531,16900.0
2012-11-09 12:40:00,90.61,90.61,90.52,90.52,7500.0,62.6531,62.6531,62.5909,62.5909,7500.0
2012-11-09 12:45:00,90.54,90.56,90.52,90.55,7200.0,62.6047,62.6185,62.5909,62.6116,7200.0
2012-11-09 12:50:00,90.58,90.76,90.58,90.68,19600.0,62.6324,62.7568,62.6324,62.7015,19600.0
2012-11-09 12:55:00,90.69,90.69,90.55,90.59,54600.0,62.7084,62.7084,62.6116,62.6393,54600.0
2012-11-09 13:00:00,90.58,90.58,90.5,90.5,12000.0,62.6324,62.6324,62.577,62.577,12000.0
2012-11-09 13:05:00,90.5,90.52,90.42,90.42,18700.0,62.577,62.5909,62.5217,62.5217,18700.0
2012-11-09 13:10:00,90.42,90.45,90.18,90.23,33500.0,62.5217,62.5425,62.3558,62.3903,33500.0
2012-11-09 13:15:00,90.23,90.35,90.23,90.34,93500.0,62.3903,62.4733,62.3903,62.4664,93500.0
2012-11-09 13:20:00,90.34,90.34,90.18,90.18,37800.0,62.4664,62.4664,62.3558,62.3558,37800.0
2012-11-09 13:25:00,90.17,90.17,89.96,89.96,18400.0,62.3489,62.3489,62.2037,62.2037,18400.0
2012-11-09 13:30:00,89.97,90.01,89.84,89.85,20400.0,62.2106,62.2382,62.1207,62.1276,20400.0
2012-11-09 13:35:00,89.84,89.86,89.7,89.74,14800.0,62.1207,62.1345,62.0239,62.0515,14800.0
2012-11-09 13:40:00,89.75,89.77,89.6,89.7,22500.0,62.0584,62.0723,61.9547,62.0239,22500.0
2012-11-09 13:45:00,89.72,89.75,89.66,89.7,38400.0,62.0377,62.0584,61.9962,62.0239,38400.0
2012-11-09 13:50:00,89.7,89.89,89.69,89.8,14500.0,62.0239,62.1552,62.017,62.093,14500.0
2012-11-09 13:55:00,89.82,89.93,89.79,89.91,12400.0,62.1068,62.1829,62.0861,62.1691,12400.0
2012-11-09 14:00:00,89.89,89.91,89.8,89.84,8900.0,62.1552,62.1691,62.093,62.1207,8900.0
2012-11-09 14:05:00,89.83,89.83,89.66,89.67,37800.0,62.1138,62.1138,61.9962,62.0031,37800.0
2012-11-09 14:10:00,89.67,89.71,89.67,89.71,14100.0,62.0031,62.0308,62.0031,62.0308,14100.0
2012-11-09 14:15:00,89.72,89.73,89.65,89.65,38300.0,62.0377,62.0446,61.9893,61.9893,38300.0
2012-11-09 14:20:00,89.66,89.83,89.65,89.78,13100.0,61.9962,62.1138,61.9893,62.0792,13100.0
2012-11-09 14:25:00,89.78,89.92,89.78,89.92,12200.0,62.0792,62.176,62.0792,62.176,12200.0
2012-11-09 14:30:00,89.92,90.11,89.92,90.07,21300.0,62.176,62.3074,62.176,62.2797,21300.0
2012-11-09 14:35:00,90.07,90.18,90.07,90.1,15200.0,62.2797,62.3558,62.2797,62.3005,15200.0
2012-11-09 14:40:00,90.11,90.12,90.03,90.08,11800.0,62.3074,62.3143,62.2521,62.2866,11800.0
2012-11-09 14:45:00,90.08,90.13,90.06,90.1,9800.0,62.2866,62.3212,62.2728,62.3005,9800.0
2012-11-09 14:50:00,90.1,90.13,89.98,89.98,18400.0,62.3005,62.3212,62.2175,62.2175,18400.0
2012-11-09 14:55:00,89.99,90.01,89.91,89.93,14200.0,62.2244,62.2382,62.1691,62.1829,14200.0
2012-11-09 15:00:00,89.92,89.94,89.85,89.87,19500.0,62.176,62.1898,62.1276,62.1414,19500.0
2012-11-09 15:05:00,89.88,89.89,89.78,89.87,15400.0,62.1483,62.1552,62.0792,62.1414,15400.0
2012-11-09 15:10:00,89.87,90.01,89.86,89.98,18400.0,62.1414,62.2382,62.1345,62.2175,18400.0
2012-11-09 15:15:00,89.97,89.97,89.89,89.9,16800.0,62.2106,62.2106,62.1552,62.1622,16800.0
2012-11-09 15:20:00,89.9,89.98,89.88,89.96,19200.0,62.1622,62.2175,62.1483,62.2037,19200.0
2012-11-09 15:25:00,89.95,90.11,89.94,90.11,15400.0,62.1967,62.3074,62.1898,62.3074,15400.0
2012-11-09 15:30:00,90.12,90.17,90.04,90.1,33500.0,62.3143,62.3489,62.259,62.3005,33500.0
2012-11-09 15:35:00,90.11,90.11,89.94,90.02,36800.0,62.3074,62.3074,62.1898,62.2451,36800.0
2012-11-09 15:40:00,90.03,90.22,90.02,90.22,27100.0,62.2521,62.3834,62.2451,62.3834,27100.0
2012-11-09 15:45:00,90.24,90.37,90.23,90.3,38800.0,62.3973,62.4872,62.3903,62.4387,38800.0
2012-11-09 15:50:00,90.3,90.31,90.07,90.1,34800.0,62.4387,62.4457,62.2797,62.3005,34800.0
2012-11-09 15:55:00,90.11,90.13,89.98,90.05,95200.0,62.3074,62.3212,62.2175,62.2659,95200.0
2012-11-12 09:30:00,89.82,89.98,89.45,89.62,44600.0,62.1068,62.2175,61.851,61.9686,44600.0
2012-11-12 09:35:00,89.6,89.85,89.5,89.85,21100.0,61.9547,62.1276,61.8856,62.1276,21100.0
2012-11-12 09:40:00,89.83,90.14,89.8,89.89,52700.0,62.1138,62.3281,62.093,62.1552,52700.0
2012-11-12 09:45:00,89.9,89.93,89.66,89.67,29700.0,62.1622,62.1829,61.9962,62.0031,29700.0
2012-11-12 09:50:00,89.65,89.65,89.46,89.53,32600.0,61.9893,61.9893,61.8579,61.9063,32600.0
2012-11-12 09:55:00,89.55,89.73,89.53,89.68,64100.0,61.9202,62.0446,61.9063,62.01,64100.0
2012-11-12 10:00:00,89.7,89.7,89.62,89.63,24900.0,62.0239,62.0239,61.9686,61.9755,24900.0
2012-11-12 10:05:00,89.64,89.7,89.61,89.67,10100.0,61.9824,62.0239,61.9616,62.0031,10100.0
2012-11-12 10:10:00,89.67,89.67,89.59,89.66,17900.0,62.0031,62.0031,61.9478,61.9962,17900.0
2012-11-12 10:15:00,89.64,89.7,89.6,89.63,12700.0,61.9824,62.0239,61.9547,61.9755,12700.0
2012-11-12 10:20:00,89.64,89.7,89.62,89.67,11500.0,61.9824,62.0239,61.9686,62.0031,11500.0
2012-11-12 10:25:00,89.69,89.7,89.64,89.65,23000.0,62.017,62.0239,61.9824,61.9893,23000.0
2012-11-12 10:30:00,89.65,89.74,89.65,89.73,9200.0,61.9893,62.0515,61.9893,62.0446,9200.0
2012-11-12 10:35:00,89.72,89.72,89.63,89.65,7400.0,62.0377,62.0377,61.9755,61.9893,7400.0
2012-11-12 10:40:00,89.65,89.65,89.53,89.56,11900.0,61.9893,61.9893,61.9063,61.9271,11900.0
2012-11-12 10:45:00,89.58,89.58,89.51,89.52,10300.0,61.9409,61.9409,61.8925,61.8994,10300.0
2012-11-12 10:50:00,89.52,89.53,89.41,89.41,19000.0,61.8994,61.9063,61.8233,61.8233,19000.0
2012-11-12 10:55:00,89.41,89.48,89.35,89.39,18400.0,61.8233,61.8718,61.7819,61.8095,18400.0
2012-11-12 11:00:00,89.41,89.53,89.38,89.51,12200.0,61.8233,61.9063,61.8026,61.8925,12200.0
2012-11-12 11:05:00,89.52,89.58,89.48,89.54,6900.0,61.8994,61.9409,61.8718,61.9132,6900.0
2012-11-12 11:10:00,89.57,89.62,89.48,89.56,11000.0,61.934,61.9686,61.8718,61.9271,11000.0
2012-11-12 11:15:00,89.55,89.6,89.5,89.57,7000.0,61.9202,61.9547,61.8856,61.934,7000.0
2012-11-12 11:20:00,89.54,89.63,89.54,89.6,12900.0,61.9132,61.9755,61.9132,61.9547,12900.0
2012-11-12 11:25:00,89.59,89.6,89.49,89.58,10400.0,61.9478,61.9547,61.8787,61.9409,10400.0
2012-11-12 11:30:00,89.59,89.62,89.56,89.6,10000.0,61.9478,61.9686,61.9271,61.9547,10000.0
2012-11-12 11:35:00,89.59,89.6,89.55,89.58,10900.0,61.9478,61.9547,61.9202,61.9409,10900.0
2012-11-12 11:40:00,89.56,89.6,89.52,89.52,6500.0,61.9271,61.9547,61.8994,61.8994,6500.0
2012-11-12 11:45:00,89.52,89.56,89.41,89.41,24600.0,61.8994,61.9271,61.8233,61.8233,24600.0
2012-11-12 11:50:00,89.42,89.46,89.37,89.37,6600.0,61.8303,61.8579,61.7957,61.7957,6600.0
2012-11-12 11:55:00,89.39,89.42,89.28,89.29,7500.0,61.8095,61.8303,61.7335,61.7404,7500.0
2012-11-12 12:00:00,89.29,89.35,89.26,89.27,10200.0,61.7404,61.7819,61.7196,61.7265,10200.0
2012-11-12 12:05:00,89.27,89.27,89.16,89.17,10800.0,61.7265,61.7265,61.6505,61.6574,10800.0
2012-11-12 12:10:00,89.17,89.17,89.12,89.15,26900.0,61.6574,61.6574,61.6228,61.6436,26900.0
2012-11-12 12:15:00,89.14,89.18,89.1,89.18,17500.0,61.6367,61.6643,61.609,61.6643,17500.0
2012-11-12 12:20:00,89.17,89.17,89.09,89.15,13200.0,61.6574,61.6574,61.6021,61.6436,13200.0
2012-11-12 12:25:00,89.15,89.16,89.09,89.12,11200.0,61.6436,61.6505,61.6021,61.6228,11200.0
2012-11-12 12:30:00,89.13,89.24,89.09,89.21,18000.0,61.6297,61.7058,61.6021,61.6851,18000.0
2012-11-12 12:35:00,89.21,89.27,89.16,89.27,19300.0,61.6851,61.7265,61.6505,61.7265,19300.0
2012-11-12 12:40:00,89.28,89.37,89.28,89.31,2900.0,61.7335,61.7957,61.7335,61.7542,2900.0
2012-11-12 12:45:00,89.32,89.33,89.27,89.31,6200.0,61.7611,61.768,61.7265,61.7542,6200.0
2012-11-12 12:50:00,89.32,89.38,89.32,89.36,10900.0,61.7611,61.8026,61.7611,61.7888,10900.0
2012-11-12 12:55:00,89.36,89.45,89.36,89.42,10900.0,61.7888,61.851,61.7888,61.8303,10900.0
2012-11-12 13:00:00,89.45,89.55,89.43,89.55,4600.0,61.851,61.9202,61.8372,61.9202,4600.0
2012-11-12 13:05:00,89.55,89.6,89.51,89.57,13000.0,61.9202,61.9547,61.8925,61.934,13000.0
2012-11-12 13:10:00,89.58,89.62,89.58,89.6,15500.0,61.9409,61.9686,61.9409,61.9547,15500.0
2012-11-12 13:15:00,89.6,89.6,89.54,89.54,8000.0,61.9547,61.9547,61.9132,61.9132,8000.0
2012-11-12 13:20:00,89.55,89.55,89.49,89.51,4600.0,61.9202,61.9202,61.8787,61.8925,4600.0
2012-11-12 13:25:00,89.52,89.56,89.52,89.53,5800.0,61.8994,61.9271,61.8994,61.9063,5800.0
2012-11-12 13:30:00,89.53,89.6,89.53,89.57,7900.0,61.9063,61.9547,61.9063,61.934,7900.0
2012-11-12 13:35:00,89.56,89.6,89.54,89.6,7900.0,61.9271,61.9547,61.9132,61.9547,7900.0
2012-11-12 13:40:00,89.6,89.6,89.57,89.58,6100.0,61.9547,61.9547,61.934,61.9409,6100.0
2012-11-12 13:45:00,89.6,89.61,89.57,89.59,16900.0,61.9547,61.9616,61.934,61.9478,16900.0
2012-11-12 13:50:00,89.58,89.61,89.57,89.57,38800.0,61.9409,61.9616,61.934,61.934,38800.0
2012-11-12 13:55:00,89.56,89.59,89.55,89.58,7100.0,61.9271,61.9478,61.9202,61.9409,7100.0
2012-11-12 14:00:00,89.57,89.59,89.52,89.59,35100.0,61.934,61.9478,61.8994,61.9478,35100.0
2012-11-12 14:05:00,89.59,89.62,89.56,89.59,56300.0,61.9478,61.9686,61.9271,61.9478,56300.0
2012-11-12 14:10:00,89.59,89.61,89.58,89.59,25000.0,61.9478,61.9616,61.9409,61.9478,25000.0
2012-11-12 14:15:00,89.58,89.65,89.58,89.59,23000.0,61.9409,61.9893,61.9409,61.9478,23000.0
2012-11-12 14:20:00,89.59,89.67,89.59,89.65,10500.0,61.9478,62.0031,61.9478,61.9893,10500.0
2012-11-12 14:25:00,89.62,89.63,89.57,89.63,28300.0,61.9686,61.9755,61.934,61.9755,28300.0
2012-11-12 14:30:00,89.63,89.69,89.6,89.66,22400.0,61.9755,62.017,61.9547,61.9962,22400.0
2012-11-12 14:35:00,89.67,89.68,89.63,89.63,16700.0,62.0031,62.01,61.9755,61.9755,16700.0
2012-11-12 14:40:00,89.63,89.66,89.63,89.64,8500.0,61.9755,61.9962,61.9755,61.9824,8500.0
2012-11-12 14:45:00,89.63,89.68,89.63,89.66,16100.0,61.9755,62.01,61.9755,61.9962,16100.0
2012-11-12 14:50:00,89.65,89.7,89.63,89.69,10300.0,61.9893,62.0239,61.9755,62.017,10300.0
2012-11-12 14:55:00,89.69,89.7,89.66,89.66,8200.0,62.017,62.0239,61.9962,61.9962,8200.0
2012-11-12 15:00:00,89.66,89.69,89.64,89.67,17200.0,61.9962,62.017,61.9824,62.0031,17200.0
2012-11-12 15:05:00,89.66,89.69,89.62,89.65,20900.0,61.9962,62.017,61.9686,61.9893,20900.0
2012-11-12 15:10:00,89.65,89.7,89.6,89.61,34500.0,61.9893,62.0239,61.9547,61.9616,34500.0
2012-11-12 15:15:00,89.6,89.67,89.58,89.64,43500.0,61.9547,62.0031,61.9409,61.9824,43500.0
2012-11-12 15:20:00,89.65,89.67,89.63,89.65,10500.0,61.9893,62.0031,61.9755,61.9893,10500.0
2012-11-12 15:25:00,89.66,89.77,89.62,89.75,46200.0,61.9962,62.0723,61.9686,62.0584,46200.0
2012-11-12 15:30:00,89.74,89.78,89.73,89.77,18700.0,62.0515,62.0792,62.0446,62.0723,18700.0
2012-11-12 15:35:00,89.76,89.77,89.73,89.77,17000.0,62.0654,62.0723,62.0446,62.0723,17000.0
2012-11-12 15:40:00,89.77,89.8,89.74,89.77,15700.0,62.0723,62.093,62.0515,62.0723,15700.0
2012-11-12 15:45:00,89.75,89.82,89.75,89.77,19900.0,62.0584,62.1068,62.0584,62.0723,19900.0
2012-11-12 15:50:00,89.75,89.8,89.73,89.75,36900.0,62.0584,62.093,62.0446,62.0584,36900.0
2012-11-12 15:55:00,89.75,89.81,89.7,89.79,65600.0,62.0584,62.0999,62.0239,62.0861,65600.0
2012-11-13 09:30:00,89.07,89.55,89.0,89.37,40100.0,61.5883,61.9202,61.5399,61.7957,40100.0
2012-11-13 09:35:00,89.34,89.68,89.31,89.47,22700.0,61.7749,62.01,61.7542,61.8648,22700.0
2012-11-13 09:40:00,89.5,89.58,89.33,89.43,20200.0,61.8856,61.9409,61.768,61.8372,20200.0
2012-11-13 09:45:00,89.5,89.85,89.5,89.8,19000.0,61.8856,62.1276,61.8856,62.093,19000.0
2012-11-13 09:50:00,89.76,89.77,89.56,89.59,14400.0,62.0654,62.0723,61.9271,61.9478,14400.0
2012-11-13 09:55:00,89.58,89.89,89.5,89.82,24200.0,61.9409,62.1552,61.8856,62.1068,24200.0
2012-11-13 10:00:00,89.8,89.83,89.7,89.8,18000.0,62.093,62.1138,62.0239,62.093,18000.0
2012-11-13 10:05:00,89.8,89.89,89.75,89.87,21400.0,62.093,62.1552,62.0584,62.1414,21400.0
2012-11-13 10:10:00,89.88,90.16,89.88,90.16,14400.0,62.1483,62.3419,62.1483,62.3419,14400.0
2012-11-13 10:15:00,90.16,90.18,90.03,90.16,19300.0,62.3419,62.3558,62.2521,62.3419,19300.0
2012-11-13 10:20:00,90.17,90.39,90.17,90.26,22400.0,62.3489,62.501,62.3489,62.4111,22400.0
2012-11-13 10:25:00,90.3,90.36,90.16,90.2,11300.0,62.4387,62.4802,62.3419,62.3696,11300.0
2012-11-13 10:30:00,90.2,90.21,90.12,90.16,13500.0,62.3696,62.3765,62.3143,62.3419,13500.0
2012-11-13 10:35:00,90.2,90.3,90.17,90.17,14500.0,62.3696,62.4387,62.3489,62.3489,14500.0
2012-11-13 10:40:00,90.17,90.29,90.09,90.13,10400.0,62.3489,62.4318,62.2935,62.3212,10400.0
2012-11-13 10:45:00,90.15,90.26,90.14,90.22,6300.0,62.335,62.4111,62.3281,62.3834,6300.0
2012-11-13 10:50:00,90.23,90.34,90.19,90.34,10600.0,62.3903,62.4664,62.3627,62.4664,10600.0
2012-11-13 10:55:00,90.34,90.52,90.32,90.52,37200.0,62.4664,62.5909,62.4526,62.5909,37200.0
2012-11-13 11:00:00,90.51,90.55,90.38,90.42,14500.0,62.584,62.6116,62.4941,62.5217,14500.0
2012-11-13 11:05:00,90.43,90.55,90.41,90.48,10400.0,62.5286,62.6116,62.5148,62.5632,10400.0
2012-11-13 11:10:00,90.48,90.48,90.4,90.41,8400.0,62.5632,62.5632,62.5079,62.5148,8400.0
2012-11-13 11:15:00,90.4,90.5,90.37,90.44,28400.0,62.5079,62.577,62.4872,62.5356,28400.0
2012-11-13 11:20:00,90.47,90.53,90.42,90.43,14000.0,62.5563,62.5978,62.5217,62.5286,14000.0
2012-11-13 11:25:00,90.43,90.58,90.43,90.52,34300.0,62.5286,62.6324,62.5286,62.5909,34300.0
2012-11-13 11:30:00,90.51,90.67,90.51,90.57,29300.0,62.584,62.6946,62.584,62.6254,29300.0
2012-11-13 11:35:00,90.59,90.76,90.56,90.76,101300.0,62.6393,62.7568,62.6185,62.7568,101300.0
2012-11-13 11:40:00,90.76,91.01,90.71,91.01,35500.0,62.7568,62.9297,62.7222,62.9297,35500.0
2012-11-13 11:45:00,91.01,91.07,90.93,91.0,24900.0,62.9297,62.9712,62.8744,62.9228,24900.0
2012-11-13 11:50:00,90.99,91.04,90.95,91.02,11200.0,62.9159,62.9504,62.8882,62.9366,11200.0
2012-11-13 11:55:00,91.03,91.03,90.97,90.99,24600.0,62.9435,62.9435,62.902,62.9159,24600.0
2012-11-13 12:00:00,91.0,91.01,90.97,91.0,28900.0,62.9228,62.9297,62.902,62.9228,28900.0
2012-11-13 12:05:00,91.0,91.02,90.89,90.9,23500.0,62.9228,62.9366,62.8467,62.8536,23500.0
2012-11-13 12:10:00,90.88,90.96,90.83,90.93,78700.0,62.8398,62.8951,62.8052,62.8744,78700.0
2012-11-13 12:15:00,90.91,90.94,90.81,90.81,16000.0,62.8605,62.8813,62.7914,62.7914,16000.0
2012-11-13 12:20:00,90.82,90.82,90.72,90.73,11900.0,62.7983,62.7983,62.7292,62.7361,11900.0
2012-11-13 12:25:00,90.72,90.84,90.71,90.83,52800.0,62.7292,62.8121,62.7222,62.8052,52800.0
2012-11-13 12:30:00,90.81,90.82,90.7,90.72,26900.0,62.7914,62.7983,62.7153,62.7292,26900.0
2012-11-13 12:35:00,90.71,90.79,90.66,90.72,47100.0,62.7222,62.7776,62.6877,62.7292,47100.0
2012-11-13 12:40:00,90.74,90.78,90.69,90.76,76500.0,62.743,62.7706,62.7084,62.7568,76500.0
2012-11-13 12:45:00,90.76,90.86,90.66,90.82,53700.0,62.7568,62.826,62.6877,62.7983,53700.0
2012-11-13 12:50:00,90.79,90.95,90.76,90.95,34900.0,62.7776,62.8882,62.7568,62.8882,34900.0
2012-11-13 12:55:00,90.95,90.99,90.82,90.86,92200.0,62.8882,62.9159,62.7983,62.826,92200.0
2012-11-13 13:00:00,90.89,90.91,90.42,90.48,49300.0,62.8467,62.8605,62.5217,62.5632,49300.0
2012-11-13 13:05:00,90.5,90.51,90.45,90.48,20000.0,62.577,62.584,62.5425,62.5632,20000.0
2012-11-13 13:10:00,90.48,90.55,90.43,90.55,17700.0,62.5632,62.6116,62.5286,62.6116,17700.0
2012-11-13 13:15:00,90.55,90.59,90.5,90.54,21600.0,62.6116,62.6393,62.577,62.6047,21600.0
2012-11-13 13:20:00,90.51,90.52,90.47,90.5,21000.0,62.584,62.5909,62.5563,62.577,21000.0
2012-11-13 13:25:00,90.5,90.56,90.47,90.5,32300.0,62.577,62.6185,62.5563,62.577,32300.0
2012-11-13 13:30:00,90.5,90.5,90.44,90.46,13200.0,62.577,62.577,62.5356,62.5494,13200.0
2012-11-13 13:35:00,90.47,90.47,90.34,90.38,14600.0,62.5563,62.5563,62.4664,62.4941,14600.0
2012-11-13 13:40:00,90.39,90.51,90.39,90.49,17200.0,62.501,62.584,62.501,62.5701,17200.0
2012-11-13 13:45:00,90.49,90.51,90.47,90.48,11400.0,62.5701,62.584,62.5563,62.5632,11400.0
2012-11-13 13:50:00,90.47,90.55,90.47,90.54,26300.0,62.5563,62.6116,62.5563,62.6047,26300.0
2012-11-13 13:55:00,90.55,90.61,90.46,90.53,14400.0,62.6116,62.6531,62.5494,62.5978,14400.0
2012-11-13 14:00:00,90.57,90.61,90.49,90.6,10900.0,62.6254,62.6531,62.5701,62.6462,10900.0
2012-11-13 14:05:00,90.59,90.66,90.56,90.63,14300.0,62.6393,62.6877,62.6185,62.6669,14300.0
2012-11-13 14:10:00,90.66,90.67,90.57,90.57,7200.0,62.6877,62.6946,62.6254,62.6254,7200.0
2012-11-13 14:15:00,90.57,90.73,90.57,90.73,15300.0,62.6254,62.7361,62.6254,62.7361,15300.0
2012-11-13 14:20:00,90.72,90.73,90.65,90.68,12100.0,62.7292,62.7361,62.6808,62.7015,12100.0
2012-11-13 14:25:00,90.68,90.76,90.68,90.76,13000.0,62.7015,62.7568,62.7015,62.7568,13000.0
2012-11-13 14:30:00,90.74,90.74,90.56,90.6,14900.0,62.743,62.743,62.6185,62.6462,14900.0
2012-11-13 14:35:00,90.59,90.65,90.56,90.59,34600.0,62.6393,62.6808,62.6185,62.6393,34600.0
2012-11-13 14:40:00,90.59,90.62,90.51,90.59,11200.0,62.6393,62.66,62.584,62.6393,11200.0
2012-11-13 14:45:00,90.6,90.64,90.5,90.62,12600.0,62.6462,62.6738,62.577,62.66,12600.0
2012-11-13 14:50:00,90.62,90.66,90.61,90.64,9500.0,62.66,62.6877,62.6531,62.6738,9500.0
2012-11-13 14:55:00,90.63,90.66,90.53,90.63,17500.0,62.6669,62.6877,62.5978,62.6669,17500.0
2012-11-13 15:00:00,90.64,90.65,90.48,90.5,34000.0,62.6738,62.6808,62.5632,62.577,34000.0
2012-11-13 15:05:00,90.5,90.51,90.48,90.48,25700.0,62.577,62.584,62.5632,62.5632,25700.0
2012-11-13 15:10:00,90.49,90.51,90.47,90.5,35100.0,62.5701,62.584,62.5563,62.577,35100.0
2012-11-13 15:15:00,90.49,90.53,90.48,90.49,41500.0,62.5701,62.5978,62.5632,62.5701,41500.0
2012-11-13 15:20:00,90.49,90.53,90.44,90.53,60600.0,62.5701,62.5978,62.5356,62.5978,60600.0
2012-11-13 15:25:00,90.53,90.54,90.47,90.5,29700.0,62.5978,62.6047,62.5563,62.577,29700.0
2012-11-13 15:30:00,90.5,90.54,90.46,90.51,32400.0,62.577,62.6047,62.5494,62.584,32400.0
2012-11-13 15:35:00,90.48,90.5,90.39,90.43,22800.0,62.5632,62.577,62.501,62.5286,22800.0
2012-11-13 15:40:00,90.43,90.45,90.29,90.32,27100.0,62.5286,62.5425,62.4318,62.4526,27100.0
2012-11-13 15:45:00,90.31,90.32,90.25,90.26,37100.0,62.4457,62.4526,62.4042,62.4111,37100.0
2012-11-13 15:50:00,90.26,90.27,90.12,90.18,38000.0,62.4111,62.418,62.3143,62.3558,38000.0
2012-11-13 15:55:00,90.18,90.24,90.11,90.22,81900.0,62.3558,62.3973,62.3074,62.3834,81900.0
2012-11-14 09:30:00,90.47,90.59,90.18,90.26,30400.0,62.5563,62.6393,62.3558,62.4111,30400.0
2012-11-14 09:35:00,90.29,90.34,89.93,90.24,28400.0,62.4318,62.4664,62.1829,62.3973,28400.0
2012-11-14 09:40:00,90.25,90.35,90.14,90.32,15700.0,62.4042,62.4733,62.3281,62.4526,15700.0
2012-11-14 09:45:00,90.29,90.35,90.21,90.25,9400.0,62.4318,62.4733,62.3765,62.4042,9400.0
2012-11-14 09:50:00,90.22,90.22,90.01,90.02,10900.0,62.3834,62.3834,62.2382,62.2451,10900.0
2012-11-14 09:55:00,90.01,90.12,89.85,90.07,45700.0,62.2382,62.3143,62.1276,62.2797,45700.0
2012-11-14 10:00:00,90.07,90.15,89.83,90.02,33700.0,62.2797,62.335,62.1138,62.2451,33700.0
2012-11-14 10:05:00,90.04,90.21,89.93,90.12,26400.0,62.259,62.3765,62.1829,62.3143,26400.0
2012-11-14 10:10:00,90.14,90.19,89.95,90.03,28900.0,62.3281,62.3627,62.1967,62.2521,28900.0
2012-11-14 10:15:00,90.03,90.11,89.86,89.88,10200.0,62.2521,62.3074,62.1345,62.1483,10200.0
2012-11-14 10:20:00,89.89,89.9,89.67,89.68,16500.0,62.1552,62.1622,62.0031,62.01,16500.0
2012-11-14 10:25:00,89.71,89.71,89.54,89.69,16700.0,62.0308,62.0308,61.9132,62.017,16700.0
2012-11-14 10:30:00,89.66,89.77,89.6,89.72,9100.0,61.9962,62.0723,61.9547,62.0377,9100.0
2012-11-14 10:35:00,89.67,89.79,89.62,89.7,11100.0,62.0031,62.0861,61.9686,62.0239,11100.0
2012-11-14 10:40:00,89.7,89.83,89.56,89.76,41200.0,62.0239,62.1138,61.9271,62.0654,41200.0
2012-11-14 10:45:00,89.75,89.76,89.58,89.7,17100.0,62.0584,62.0654,61.9409,62.0239,17100.0
2012-11-14 10:50:00,89.66,89.7,89.53,89.57,27000.0,61.9962,62.0239,61.9063,61.934,27000.0
2012-11-14 10:55:00,89.56,89.59,89.52,89.58,14100.0,61.9271,61.9478,61.8994,61.9409,14100.0
2012-11-14 11:00:00,89.58,89.61,89.54,89.6,17000.0,61.9409,61.9616,61.9132,61.9547,17000.0
2012-11-14 11:05:00,89.6,89.75,89.59,89.73,14600.0,61.9547,62.0584,61.9478,62.0446,14600.0
2012-11-14 11:10:00,89.72,89.74,89.67,89.71,25500.0,62.0377,62.0515,62.0031,62.0308,25500.0
2012-11-14 11:15:00,89.73,89.75,89.67,89.69,11400.0,62.0446,62.0584,62.0031,62.017,11400.0
2012-11-14 11:20:00,89.7,89.71,89.62,89.66,19600.0,62.0239,62.0308,61.9686,61.9962,19600.0
2012-11-14 11:25:00,89.66,89.77,89.66,89.69,5700.0,61.9962,62.0723,61.9962,62.017,5700.0
2012-11-14 11:30:00,89.69,89.69,89.51,89.52,9500.0,62.017,62.017,61.8925,61.8994,9500.0
2012-11-14 11:35:00,89.51,89.51,89.41,89.42,10100.0,61.8925,61.8925,61.8233,61.8303,10100.0
2012-11-14 11:40:00,89.39,89.55,89.39,89.48,14700.0,61.8095,61.9202,61.8095,61.8718,14700.0
2012-11-14 11:45:00,89.5,89.54,89.42,89.49,5700.0,61.8856,61.9132,61.8303,61.8787,5700.0
2012-11-14 11:50:00,89.49,89.53,89.45,89.49,5100.0,61.8787,61.9063,61.851,61.8787,5100.0
2012-11-14 11:55:00,89.48,89.54,89.44,89.52,3700.0,61.8718,61.9132,61.8441,61.8994,3700.0
2012-11-14 12:00:00,89.51,89.54,89.45,89.48,11400.0,61.8925,61.9132,61.851,61.8718,11400.0
2012-11-14 12:05:00,89.48,89.48,89.29,89.4,22900.0,61.8718,61.8718,61.7404,61.8164,22900.0
2012-11-14 12:10:00,89.38,89.45,89.27,89.3,6100.0,61.8026,61.851,61.7265,61.7473,6100.0
2012-11-14 12:15:00,89.29,89.33,89.25,89.3,7300.0,61.7404,61.768,61.7127,61.7473,7300.0
2012-11-14 12:20:00,89.29,89.32,89.21,89.25,9700.0,61.7404,61.7611,61.6851,61.7127,9700.0
2012-11-14 12:25:00,89.24,89.35,89.22,89.32,5300.0,61.7058,61.7819,61.692,61.7611,5300.0
2012-11-14 12:30:00,89.32,89.34,89.29,89.3,4800.0,61.7611,61.7749,61.7404,61.7473,4800.0
2012-11-14 12:35:00,89.27,89.3,89.22,89.23,5900.0,61.7265,61.7473,61.692,61.6989,5900.0
2012-11-14 12:40:00,89.23,89.32,89.19,89.28,11600.0,61.6989,61.7611,61.6712,61.7335,11600.0
2012-11-14 12:45:00,89.28,89.31,89.19,89.22,9200.0,61.7335,61.7542,61.6712,61.692,9200.0
2012-11-14 12:50:00,89.21,89.3,89.2,89.3,14100.0,61.6851,61.7473,61.6781,61.7473,14100.0
2012-11-14 12:55:00,89.29,89.29,89.23,89.23,8500.0,61.7404,61.7404,61.6989,61.6989,8500.0
2012-11-14 13:00:00,89.23,89.32,89.21,89.29,3500.0,61.6989,61.7611,61.6851,61.7404,3500.0
2012-11-14 13:05:00,89.29,89.34,89.26,89.26,9500.0,61.7404,61.7749,61.7196,61.7196,9500.0
2012-11-14 13:10:00,89.29,89.37,89.27,89.32,7700.0,61.7404,61.7957,61.7265,61.7611,7700.0
2012-11-14 13:15:00,89.32,89.37,89.31,89.32,3400.0,61.7611,61.7957,61.7542,61.7611,3400.0
2012-11-14 13:20:00,89.33,89.37,89.28,89.35,11600.0,61.768,61.7957,61.7335,61.7819,11600.0
2012-11-14 13:25:00,89.36,89.4,89.28,89.3,5600.0,61.7888,61.8164,61.7335,61.7473,5600.0
2012-11-14 13:30:00,89.27,89.28,89.15,89.15,6600.0,61.7265,61.7335,61.6436,61.6436,6600.0
2012-11-14 13:35:00,89.14,89.27,89.11,89.15,10700.0,61.6367,61.7265,61.6159,61.6436,10700.0
2012-11-14 13:40:00,89.16,89.21,89.1,89.1,9300.0,61.6505,61.6851,61.609,61.609,9300.0
2012-11-14 13:45:00,89.15,89.17,89.06,89.15,7600.0,61.6436,61.6574,61.5813,61.6436,7600.0
2012-11-14 13:50:00,89.13,89.15,89.06,89.1,3400.0,61.6297,61.6436,61.5813,61.609,3400.0
2012-11-14 13:55:00,89.12,89.17,89.09,89.15,9800.0,61.6228,61.6574,61.6021,61.6436,9800.0
2012-11-14 14:00:00,89.15,89.24,89.12,89.17,33200.0,61.6436,61.7058,61.6228,61.6574,33200.0
2012-11-14 14:05:00,89.17,89.22,89.12,89.15,50300.0,61.6574,61.692,61.6228,61.6436,50300.0
2012-11-14 14:10:00,89.15,89.17,89.05,89.07,30400.0,61.6436,61.6574,61.5744,61.5883,30400.0
2012-11-14 14:15:00,89.07,89.09,88.99,89.01,22900.0,61.5883,61.6021,61.5329,61.5468,22900.0
2012-11-14 14:20:00,89.01,89.1,89.01,89.06,24700.0,61.5468,61.609,61.5468,61.5813,24700.0
2012-11-14 14:25:00,89.06,89.21,89.05,89.13,16200.0,61.5813,61.6851,61.5744,61.6297,16200.0
2012-11-14 14:30:00,89.14,89.14,89.02,89.02,24600.0,61.6367,61.6367,61.5537,61.5537,24600.0
2012-11-14 14:35:00,89.01,89.04,88.96,89.03,10700.0,61.5468,61.5675,61.5122,61.5606,10700.0
2012-11-14 14:40:00,89.02,89.03,88.91,88.92,13100.0,61.5537,61.5606,61.4776,61.4845,13100.0
2012-11-14 14:45:00,88.88,88.98,88.85,88.89,16500.0,61.4569,61.526,61.4361,61.4638,16500.0
2012-11-14 14:50:00,88.87,88.98,88.85,88.98,27200.0,61.45,61.526,61.4361,61.526,27200.0
2012-11-14 14:55:00,88.98,88.98,88.82,88.82,8200.0,61.526,61.526,61.4154,61.4154,8200.0
2012-11-14 15:00:00,88.81,88.87,88.75,88.79,15700.0,61.4085,61.45,61.367,61.3946,15700.0
2012-11-14 15:05:00,88.78,88.81,88.5,88.54,27000.0,61.3877,61.4085,61.1941,61.2218,27000.0
2012-11-14 15:10:00,88.52,88.59,88.5,88.54,18100.0,61.208,61.2564,61.1941,61.2218,18100.0
2012-11-14 15:15:00,88.53,88.55,88.41,88.44,21100.0,61.2149,61.2287,61.1319,61.1526,21100.0
2012-11-14 15:20:00,88.44,88.5,88.42,88.44,44000.0,61.1526,61.1941,61.1388,61.1526,44000.0
2012-11-14 15:25:00,88.45,88.58,88.43,88.54,31000.0,61.1595,61.2494,61.1457,61.2218,31000.0
2012-11-14 15:30:00,88.53,88.54,88.41,88.47,44000.0,61.2149,61.2218,61.1319,61.1734,44000.0
2012-11-14 15:35:00,88.48,88.51,88.36,88.37,59200.0,61.1803,61.201,61.0973,61.1042,59200.0
2012-11-14 15:40:00,88.36,88.36,88.07,88.13,47400.0,61.0973,61.0973,60.8968,60.9383,47400.0
2012-11-14 15:45:00,88.13,88.15,87.97,87.98,102500.0,60.9383,60.9521,60.8276,60.8346,102500.0
2012-11-14 15:50:00,87.99,88.01,87.89,87.89,112300.0,60.8415,60.8553,60.7723,60.7723,112300.0
2012-11-14 15:55:00,87.88,88.13,87.88,88.11,154100.0,60.7654,60.9383,60.7654,60.9245,154100.0
2012-11-15 09:30:00,88.02,88.51,88.02,88.35,30200.0,60.8622,61.201,60.8622,61.0904,30200.0
2012-11-15 09:35:00,88.38,88.54,88.25,88.25,14500.0,61.1111,61.2218,61.0213,61.0213,14500.0
2012-11-15 09:40:00,88.33,88.34,88.04,88.07,6300.0,61.0766,61.0835,60.8761,60.8968,6300.0
2012-11-15 09:45:00,88.05,88.07,87.75,87.75,22500.0,60.883,60.8968,60.6755,60.6755,22500.0
2012-11-15 09:50:00,87.8,87.86,87.63,87.63,7400.0,60.7101,60.7516,60.5926,60.5926,7400.0
2012-11-15 09:55:00,87.65,87.94,87.5,87.63,17600.0,60.6064,60.8069,60.5027,60.5926,17600.0
2012-11-15 10:00:00,87.7,87.75,87.43,87.71,26200.0,60.641,60.6755,60.4543,60.6479,26200.0
2012-11-15 10:05:00,87.74,87.75,87.6,87.65,37600.0,60.6686,60.6755,60.5718,60.6064,37600.0
2012-11-15 10:10:00,87.65,87.76,87.58,87.76,6600.0,60.6064,60.6824,60.558,60.6824,6600.0
2012-11-15 10:15:00,87.69,88.05,87.69,88.01,30200.0,60.634,60.883,60.634,60.8553,30200.0
2012-11-15 10:20:00,88.0,88.03,87.93,87.98,10900.0,60.8484,60.8691,60.8,60.8346,10900.0
2012-11-15 10:25:00,87.97,88.01,87.87,87.92,15600.0,60.8276,60.8553,60.7585,60.7931,15600.0
2012-11-15 10:30:00,87.95,88.06,87.88,87.91,23400.0,60.8138,60.8899,60.7654,60.7862,23400.0
2012-11-15 10:35:00,87.9,87.99,87.85,87.95,7000.0,60.7792,60.8415,60.7447,60.8138,7000.0
2012-11-15 10:40:00,87.96,87.99,87.87,87.93,6400.0,60.8207,60.8415,60.7585,60.8,6400.0
2012-11-15 10:45:00,87.9,87.96,87.85,87.85,3900.0,60.7792,60.8207,60.7447,60.7447,3900.0
2012-11-15 10:50:00,87.85,87.96,87.84,87.89,6700.0,60.7447,60.8207,60.7378,60.7723,6700.0
2012-11-15 10:55:00,87.9,87.9,87.77,87.8,6100.0,60.7792,60.7792,60.6894,60.7101,6100.0
2012-11-15 11:00:00,87.76,87.84,87.76,87.83,10600.0,60.6824,60.7378,60.6824,60.7308,10600.0
2012-11-15 11:05:00,87.84,87.85,87.66,87.67,14400.0,60.7378,60.7447,60.6133,60.6202,14400.0
2012-11-15 11:10:00,87.69,87.72,87.61,87.65,14000.0,60.634,60.6548,60.5787,60.6064,14000.0
2012-11-15 11:15:00,87.66,87.67,87.45,87.46,17700.0,60.6133,60.6202,60.4681,60.475,17700.0
2012-11-15 11:20:00,87.49,87.73,87.47,87.69,20300.0,60.4957,60.6617,60.4819,60.634,20300.0
2012-11-15 11:25:00,87.69,87.7,87.58,87.58,19900.0,60.634,60.641,60.558,60.558,19900.0
2012-11-15 11:30:00,87.6,87.73,87.59,87.67,26900.0,60.5718,60.6617,60.5649,60.6202,26900.0
2012-11-15 11:35:00,87.66,87.73,87.65,87.72,13800.0,60.6133,60.6617,60.6064,60.6548,13800.0
2012-11-15 11:40:00,87.74,87.74,87.59,87.7,27000.0,60.6686,60.6686,60.5649,60.641,27000.0
2012-11-15 11:45:00,87.7,87.7,87.36,87.41,14500.0,60.641,60.641,60.4059,60.4404,14500.0
2012-11-15 11:50:00,87.42,87.44,87.32,87.37,9200.0,60.4473,60.4612,60.3782,60.4128,9200.0
2012-11-15 11:55:00,87.41,87.45,87.36,87.42,11500.0,60.4404,60.4681,60.4059,60.4473,11500.0
2012-11-15 12:00:00,87.43,87.56,87.43,87.53,5900.0,60.4543,60.5442,60.4543,60.5234,5900.0
2012-11-15 12:05:00,87.53,87.59,87.46,87.58,13800.0,60.5234,60.5649,60.475,60.558,13800.0
2012-11-15 12:10:00,87.59,87.61,87.39,87.39,15100.0,60.5649,60.5787,60.4266,60.4266,15100.0
2012-11-15 12:15:00,87.39,87.43,87.37,87.43,9300.0,60.4266,60.4543,60.4128,60.4543,9300.0
2012-11-15 12:20:00,87.43,87.44,87.38,87.42,10500.0,60.4543,60.4612,60.4197,60.4473,10500.0
2012-11-15 12:25:00,87.4,87.56,87.08,87.45,129000.0,60.4335,60.5442,60.2123,60.4681,129000.0
2012-11-15 12:30:00,87.49,87.49,87.4,87.46,9200.0,60.4957,60.4957,60.4335,60.475,9200.0
2012-11-15 12:35:00,87.49,87.83,87.49,87.83,26100.0,60.4957,60.7308,60.4957,60.7308,26100.0
2012-11-15 12:40:00,87.83,87.95,87.42,87.45,162200.0,60.7308,60.8138,60.4473,60.4681,162200.0
2012-11-15 12:45:00,87.44,87.54,87.3,87.5,16600.0,60.4612,60.5303,60.3644,60.5027,16600.0
2012-11-15 12:50:00,87.53,87.56,87.35,87.38,19400.0,60.5234,60.5442,60.3989,60.4197,19400.0
2012-11-15 12:55:00,87.4,87.41,87.3,87.3,12500.0,60.4335,60.4404,60.3644,60.3644,12500.0
2012-11-15 13:00:00,87.28,87.47,87.26,87.28,15500.0,60.3505,60.4819,60.3367,60.3505,15500.0
2012-11-15 13:05:00,87.28,87.4,87.2,87.32,18500.0,60.3505,60.4335,60.2952,60.3782,18500.0
2012-11-15 13:10:00,87.3,87.35,87.2,87.22,16300.0,60.3644,60.3989,60.2952,60.3091,16300.0
2012-11-15 13:15:00,87.2,87.24,87.15,87.18,13900.0,60.2952,60.3229,60.2607,60.2814,13900.0
2012-11-15 13:20:00,87.19,87.4,87.19,87.35,12700.0,60.2883,60.4335,60.2883,60.3989,12700.0
2012-11-15 13:25:00,87.38,87.42,87.33,87.41,8800.0,60.4197,60.4473,60.3851,60.4404,8800.0
2012-11-15 13:30:00,87.41,87.49,87.4,87.47,8700.0,60.4404,60.4957,60.4335,60.4819,8700.0
2012-11-15 13:35:00,87.46,87.61,87.4,87.6,12400.0,60.475,60.5787,60.4335,60.5718,12400.0
2012-11-15 13:40:00,87.61,87.66,87.55,87.55,12800.0,60.5787,60.6133,60.5372,60.5372,12800.0
2012-11-15 13:45:00,87.55,87.64,87.55,87.63,6200.0,60.5372,60.5995,60.5372,60.5926,6200.0
2012-11-15 13:50:00,87.64,87.76,87.61,87.73,11700.0,60.5995,60.6824,60.5787,60.6617,11700.0
2012-11-15 13:55:00,87.73,87.74,87.6,87.65,8800.0,60.6617,60.6686,60.5718,60.6064,8800.0
2012-11-15 14:00:00,87.62,87.74,87.62,87.71,11200.0,60.5856,60.6686,60.5856,60.6479,11200.0
2012-11-15 14:05:00,87.71,87.76,87.58,87.6,7000.0,60.6479,60.6824,60.558,60.5718,7000.0
2012-11-15 14:10:00,87.59,87.74,87.59,87.68,6400.0,60.5649,60.6686,60.5649,60.6271,6400.0
2012-11-15 14:15:00,87.65,87.68,87.6,87.65,5600.0,60.6064,60.6271,60.5718,60.6064,5600.0
2012-11-15 14:20:00,87.65,87.66,87.55,87.66,5100.0,60.6064,60.6133,60.5372,60.6133,5100.0
2012-11-15 14:25:00,87.65,87.7,87.63,87.66,5000.0,60.6064,60.641,60.5926,60.6133,5000.0
2012-11-15 14:30:00,87.66,87.66,87.52,87.55,8500.0,60.6133,60.6133,60.5165,60.5372,8500.0
2012-11-15 14:35:00,87.55,87.68,87.55,87.68,9000.0,60.5372,60.6271,60.5372,60.6271,9000.0
2012-11-15 14:40:00,87.68,87.76,87.67,87.69,5400.0,60.6271,60.6824,60.6202,60.634,5400.0
2012-11-15 14:45:00,87.67,87.78,87.66,87.66,9400.0,60.6202,60.6963,60.6133,60.6133,9400.0
2012-11-15 14:50:00,87.67,87.75,87.56,87.73,22200.0,60.6202,60.6755,60.5442,60.6617,22200.0
2012-11-15 14:55:00,87.73,87.78,87.64,87.65,8100.0,60.6617,60.6963,60.5995,60.6064,8100.0
2012-11-15 15:00:00,87.66,87.66,87.51,87.56,16300.0,60.6133,60.6133,60.5096,60.5442,16300.0
2012-11-15 15:05:00,87.55,87.55,87.44,87.55,8700.0,60.5372,60.5372,60.4612,60.5372,8700.0
2012-11-15 15:10:00,87.54,87.63,87.54,87.59,13000.0,60.5303,60.5926,60.5303,60.5649,13000.0
2012-11-15 15:15:00,87.58,87.59,87.5,87.53,10500.0,60.558,60.5649,60.5027,60.5234,10500.0
2012-11-15 15:20:00,87.53,87.53,87.45,87.49,11700.0,60.5234,60.5234,60.4681,60.4957,11700.0
2012-11-15 15:25:00,87.48,87.53,87.4,87.43,16900.0,60.4888,60.5234,60.4335,60.4543,16900.0
2012-11-15 15:30:00,87.44,87.44,87.35,87.35,16100.0,60.4612,60.4612,60.3989,60.3989,16100.0
2012-11-15 15:35:00,87.35,87.57,87.31,87.56,34700.0,60.3989,60.5511,60.3713,60.5442,34700.0
2012-11-15 15:40:00,87.57,87.65,87.56,87.61,30700.0,60.5511,60.6064,60.5442,60.5787,30700.0
2012-11-15 15:45:00,87.62,87.7,87.61,87.65,36900.0,60.5856,60.641,60.5787,60.6064,36900.0
2012-11-15 15:50:00,87.64,87.64,87.53,87.56,29800.0,60.5995,60.5995,60.5234,60.5442,29800.0
2012-11-15 15:55:00,87.57,87.67,87.56,87.57,68300.0,60.5511,60.6202,60.5442,60.5511,68300.0
2012-11-16 09:30:00,87.83,87.9,87.53,87.73,187200.0,60.7308,60.7792,60.5234,60.6617,187200.0
2012-11-16 09:35:00,87.62,87.96,87.62,87.8,23400.0,60.5856,60.8207,60.5856,60.7101,23400.0
2012-11-16 09:40:00,87.75,88.15,87.75,87.97,38300.0,60.6755,60.9521,60.6755,60.8276,38300.0
2012-11-16 09:45:00,87.97,88.01,87.75,87.98,22300.0,60.8276,60.8553,60.6755,60.8346,22300.0
2012-11-16 09:50:00,87.98,87.98,87.54,87.61,10400.0,60.8346,60.8346,60.5303,60.5787,10400.0
2012-11-16 09:55:00,87.6,87.6,87.45,87.55,15200.0,60.5718,60.5718,60.4681,60.5372,15200.0
2012-11-16 10:00:00,87.49,87.58,87.21,87.27,15900.0,60.4957,60.558,60.3021,60.3436,15900.0
2012-11-16 10:05:00,87.32,87.49,87.22,87.49,10000.0,60.3782,60.4957,60.3091,60.4957,10000.0
2012-11-16 10:10:00,87.52,87.55,87.28,87.45,22700.0,60.5165,60.5372,60.3505,60.4681,22700.0
2012-11-16 10:15:00,87.44,87.7,87.32,87.7,21700.0,60.4612,60.641,60.3782,60.641,21700.0
2012-11-16 10:20:00,87.69,87.86,87.62,87.64,17700.0,60.634,60.7516,60.5856,60.5995,17700.0
2012-11-16 10:25:00,87.67,87.8,87.65,87.77,13200.0,60.6202,60.7101,60.6064,60.6894,13200.0
2012-11-16 10:30:00,87.79,87.84,87.71,87.77,9900.0,60.7032,60.7378,60.6479,60.6894,9900.0
2012-11-16 10:35:00,87.79,87.99,87.77,87.93,14100.0,60.7032,60.8415,60.6894,60.8,14100.0
2012-11-16 10:40:00,87.92,87.93,87.85,87.9,10600.0,60.7931,60.8,60.7447,60.7792,10600.0
2012-11-16 10:45:00,87.88,87.88,87.62,87.67,9800.0,60.7654,60.7654,60.5856,60.6202,9800.0
2012-11-16 10:50:00,87.66,87.79,87.64,87.73,14000.0,60.6133,60.7032,60.5995,60.6617,14000.0
2012-11-16 10:55:00,87.7,87.79,87.66,87.69,5900.0,60.641,60.7032,60.6133,60.634,5900.0
2012-11-16 11:00:00,87.68,87.76,87.65,87.76,6700.0,60.6271,60.6824,60.6064,60.6824,6700.0
2012-11-16 11:05:00,87.75,87.88,87.74,87.77,7300.0,60.6755,60.7654,60.6686,60.6894,7300.0
2012-11-16 11:10:00,87.77,87.83,87.71,87.83,6100.0,60.6894,60.7308,60.6479,60.7308,6100.0
2012-11-16 11:15:00,87.81,87.82,87.65,87.73,12100.0,60.717,60.7239,60.6064,60.6617,12100.0
2012-11-16 11:20:00,87.75,87.75,87.55,87.56,10500.0,60.6755,60.6755,60.5372,60.5442,10500.0
2012-11-16 11:25:00,87.56,87.68,87.54,87.55,12600.0,60.5442,60.6271,60.5303,60.5372,12600.0
2012-11-16 11:30:00,87.55,87.63,87.5,87.6,8500.0,60.5372,60.5926,60.5027,60.5718,8500.0
2012-11-16 11:35:00,87.63,87.64,87.57,87.62,7000.0,60.5926,60.5995,60.5511,60.5856,7000.0
2012-11-16 11:40:00,87.61,88.18,87.56,88.0,22200.0,60.5787,60.9729,60.5442,60.8484,22200.0
2012-11-16 11:45:00,88.0,88.26,87.86,88.19,23100.0,60.8484,61.0282,60.7516,60.9798,23100.0
2012-11-16 11:50:00,88.22,88.41,88.17,88.26,19100.0,61.0005,61.1319,60.9659,61.0282,19100.0
2012-11-16 11:55:00,88.25,88.5,88.25,88.45,20700.0,61.0213,61.1941,61.0213,61.1595,20700.0
2012-11-16 12:00:00,88.45,88.54,88.32,88.32,27000.0,61.1595,61.2218,61.0697,61.0697,27000.0
2012-11-16 12:05:00,88.33,88.34,88.07,88.19,10700.0,61.0766,61.0835,60.8968,60.9798,10700.0
2012-11-16 12:10:00,88.2,88.28,88.12,88.12,12200.0,60.9867,61.042,60.9314,60.9314,12200.0
2012-11-16 12:15:00,88.13,88.19,88.09,88.12,7600.0,60.9383,60.9798,60.9106,60.9314,7600.0
2012-11-16 12:20:00,88.16,88.17,88.03,88.17,13100.0,60.959,60.9659,60.8691,60.9659,13100.0
2012-11-16 12:25:00,88.17,88.28,88.17,88.2,11000.0,60.9659,61.042,60.9659,60.9867,11000.0
2012-11-16 12:30:00,88.21,88.38,88.21,88.37,8400.0,60.9936,61.1111,60.9936,61.1042,8400.0
2012-11-16 12:35:00,88.37,88.45,88.37,88.41,7100.0,61.1042,61.1595,61.1042,61.1319,7100.0
2012-11-16 12:40:00,88.43,88.47,88.31,88.31,5400.0,61.1457,61.1734,61.0627,61.0627,5400.0
2012-11-16 12:45:00,88.32,88.42,88.29,88.36,6800.0,61.0697,61.1388,61.0489,61.0973,6800.0
2012-11-16 12:50:00,88.36,88.36,88.16,88.16,7200.0,61.0973,61.0973,60.959,60.959,7200.0
2012-11-16 12:55:00,88.17,88.23,88.16,88.18,15700.0,60.9659,61.0074,60.959,60.9729,15700.0
2012-11-16 13:00:00,88.15,88.17,88.1,88.15,4700.0,60.9521,60.9659,60.9175,60.9521,4700.0
2012-11-16 13:05:00,88.13,88.19,88.13,88.17,8800.0,60.9383,60.9798,60.9383,60.9659,8800.0
2012-11-16 13:10:00,88.19,88.22,88.16,88.18,5500.0,60.9798,61.0005,60.959,60.9729,5500.0
2012-11-16 13:15:00,88.18,88.18,88.09,88.1,5100.0,60.9729,60.9729,60.9106,60.9175,5100.0
2012-11-16 13:20:00,88.1,88.2,88.08,88.17,7700.0,60.9175,60.9867,60.9037,60.9659,7700.0
2012-11-16 13:25:00,88.16,88.24,88.14,88.23,4600.0,60.959,61.0143,60.9452,61.0074,4600.0
2012-11-16 13:30:00,88.23,88.28,88.21,88.24,6800.0,61.0074,61.042,60.9936,61.0143,6800.0
2012-11-16 13:35:00,88.21,88.24,88.17,88.17,6900.0,60.9936,61.0143,60.9659,60.9659,6900.0
2012-11-16 13:40:00,88.17,88.28,88.17,88.28,5700.0,60.9659,61.042,60.9659,61.042,5700.0
2012-11-16 13:45:00,88.28,88.34,88.23,88.3,8300.0,61.042,61.0835,61.0074,61.0558,8300.0
2012-11-16 13:50:00,88.28,88.42,88.28,88.4,13800.0,61.042,61.1388,61.042,61.125,13800.0
2012-11-16 13:55:00,88.4,88.49,88.37,88.45,6500.0,61.125,61.1872,61.1042,61.1595,6500.0
2012-11-16 14:00:00,88.47,88.51,88.42,88.46,16300.0,61.1734,61.201,61.1388,61.1665,16300.0
2012-11-16 14:05:00,88.46,88.65,88.46,88.63,23400.0,61.1665,61.2978,61.1665,61.284,23400.0
2012-11-16 14:10:00,88.66,88.66,88.43,88.43,12400.0,61.3048,61.3048,61.1457,61.1457,12400.0
2012-11-16 14:15:00,88.45,88.45,88.31,88.36,5900.0,61.1595,61.1595,61.0627,61.0973,5900.0
2012-11-16 14:20:00,88.36,88.36,88.23,88.23,6900.0,61.0973,61.0973,61.0074,61.0074,6900.0
2012-11-16 14:25:00,88.22,88.26,88.19,88.24,7900.0,61.0005,61.0282,60.9798,61.0143,7900.0
2012-11-16 14:30:00,88.24,88.24,88.05,88.14,16200.0,61.0143,61.0143,60.883,60.9452,16200.0
2012-11-16 14:35:00,88.12,88.21,88.11,88.21,9700.0,60.9314,60.9936,60.9245,60.9936,9700.0
2012-11-16 14:40:00,88.22,88.34,88.22,88.25,10800.0,61.0005,61.0835,61.0005,61.0213,10800.0
2012-11-16 14:45:00,88.26,88.39,88.26,88.36,7700.0,61.0282,61.1181,61.0282,61.0973,7700.0
2012-11-16 14:50:00,88.36,88.42,88.34,88.4,9800.0,61.0973,61.1388,61.0835,61.125,9800.0
2012-11-16 14:55:00,88.4,88.53,88.37,88.49,14800.0,61.125,61.2149,61.1042,61.1872,14800.0
2012-11-16 15:00:00,88.48,88.48,88.3,88.36,13200.0,61.1803,61.1803,61.0558,61.0973,13200.0
2012-11-16 15:05:00,88.34,88.6,88.34,88.59,22900.0,61.0835,61.2633,61.0835,61.2564,22900.0
2012-11-16 15:10:00,88.59,88.59,88.5,88.56,23500.0,61.2564,61.2564,61.1941,61.2356,23500.0
2012-11-16 15:15:00,88.56,88.62,88.56,88.6,32500.0,61.2356,61.2771,61.2356,61.2633,32500.0
2012-11-16 15:20:00,88.59,88.7,88.57,88.68,23000.0,61.2564,61.3324,61.2425,61.3186,23000.0
2012-11-16 15:25:00,88.68,88.73,88.6,88.67,18900.0,61.3186,61.3532,61.2633,61.3117,18900.0
2012-11-16 15:30:00,88.66,88.75,88.66,88.68,23100.0,61.3048,61.367,61.3048,61.3186,23100.0
2012-11-16 15:35:00,88.68,88.7,88.51,88.68,61900.0,61.3186,61.3324,61.201,61.3186,61900.0
2012-11-16 15:40:00,88.68,88.72,88.64,88.67,75300.0,61.3186,61.3462,61.2909,61.3117,75300.0
2012-11-16 15:45:00,88.67,88.69,88.4,88.42,56500.0,61.3117,61.3255,61.125,61.1388,56500.0
2012-11-16 15:50:00,88.43,88.48,88.36,88.37,74200.0,61.1457,61.1803,61.0973,61.1042,74200.0
2012-11-16 15:55:00,88.37,88.52,88.37,88.45,82200.0,61.1042,61.208,61.1042,61.1595,82200.0
2012-11-19 09:30:00,88.83,89.38,88.79,89.03,47600.0,61.4223,61.8026,61.3946,61.5606,47600.0
2012-11-19 09:35:00,89.08,89.18,89.05,89.12,18100.0,61.5952,61.6643,61.5744,61.6228,18100.0
2012-11-19 09:40:00,89.12,89.13,88.78,88.78,34600.0,61.6228,61.6297,61.3877,61.3877,34600.0
2012-11-19 09:45:00,88.81,88.93,88.78,88.78,59500.0,61.4085,61.4914,61.3877,61.3877,59500.0
2012-11-19 09:50:00,88.77,88.84,88.65,88.7,29700.0,61.3808,61.4292,61.2978,61.3324,29700.0
2012-11-19 09:55:00,88.7,89.31,88.66,89.28,86100.0,61.3324,61.7542,61.3048,61.7335,86100.0
2012-11-19 10:00:00,89.18,89.34,89.06,89.27,35500.0,61.6643,61.7749,61.5813,61.7265,35500.0
2012-11-19 10:05:00,89.23,89.3,89.18,89.26,15800.0,61.6989,61.7473,61.6643,61.7196,15800.0
2012-11-19 10:10:00,89.23,89.37,89.2,89.34,14100.0,61.6989,61.7957,61.6781,61.7749,14100.0
2012-11-19 10:15:00,89.35,89.5,89.35,89.5,11300.0,61.7819,61.8856,61.7819,61.8856,11300.0
2012-11-19 10:20:00,89.48,89.63,89.48,89.58,25100.0,61.8718,61.9755,61.8718,61.9409,25100.0
2012-11-19 10:25:00,89.56,89.68,89.54,89.66,21300.0,61.9271,62.01,61.9132,61.9962,21300.0
2012-11-19 10:30:00,89.68,89.77,89.64,89.68,15100.0,62.01,62.0723,61.9824,62.01,15100.0
2012-11-19 10:35:00,89.69,89.77,89.63,89.68,11500.0,62.017,62.0723,61.9755,62.01,11500.0
2012-11-19 10:40:00,89.7,89.88,89.67,89.79,18500.0,62.0239,62.1483,62.0031,62.0861,18500.0
2012-11-19 10:45:00,89.77,89.81,89.72,89.78,8600.0,62.0723,62.0999,62.0377,62.0792,8600.0
2012-11-19 10:50:00,89.77,89.82,89.75,89.78,10400.0,62.0723,62.1068,62.0584,62.0792,10400.0
2012-11-19 10:55:00,89.79,89.85,89.75,89.82,10400.0,62.0861,62.1276,62.0584,62.1068,10400.0
2012-11-19 11:00:00,89.8,89.85,89.7,89.74,11500.0,62.093,62.1276,62.0239,62.0515,11500.0
2012-11-19 11:05:00,89.74,89.82,89.74,89.8,8900.0,62.0515,62.1068,62.0515,62.093,8900.0
2012-11-19 11:10:00,89.79,89.85,89.76,89.85,10100.0,62.0861,62.1276,62.0654,62.1276,10100.0
2012-11-19 11:15:00,89.85,89.98,89.84,89.96,21300.0,62.1276,62.2175,62.1207,62.2037,21300.0
2012-11-19 11:20:00,89.93,89.98,89.93,89.97,8200.0,62.1829,62.2175,62.1829,62.2106,8200.0
2012-11-19 11:25:00,89.95,89.96,89.89,89.91,8400.0,62.1967,62.2037,62.1552,62.1691,8400.0
2012-11-19 11:30:00,89.91,89.92,89.73,89.76,10100.0,62.1691,62.176,62.0446,62.0654,10100.0
2012-11-19 11:35:00,89.76,89.77,89.7,89.7,6900.0,62.0654,62.0723,62.0239,62.0239,6900.0
2012-11-19 11:40:00,89.7,89.7,89.57,89.59,19200.0,62.0239,62.0239,61.934,61.9478,19200.0
2012-11-19 11:45:00,89.59,89.63,89.58,89.61,14700.0,61.9478,61.9755,61.9409,61.9616,14700.0
2012-11-19 11:50:00,89.6,89.62,89.58,89.61,3800.0,61.9547,61.9686,61.9409,61.9616,3800.0
2012-11-19 11:55:00,89.62,89.69,89.62,89.66,5900.0,61.9686,62.017,61.9686,61.9962,5900.0
2012-11-19 12:00:00,89.67,89.71,89.63,89.63,49500.0,62.0031,62.0308,61.9755,61.9755,49500.0
2012-11-19 12:05:00,89.65,89.72,89.65,89.7,6900.0,61.9893,62.0377,61.9893,62.0239,6900.0
2012-11-19 12:10:00,89.7,89.7,89.65,89.69,13300.0,62.0239,62.0239,61.9893,62.017,13300.0
2012-11-19 12:15:00,89.69,89.69,89.6,89.64,9600.0,62.017,62.017,61.9547,61.9824,9600.0
2012-11-19 12:20:00,89.62,89.68,89.61,89.67,14500.0,61.9686,62.01,61.9616,62.0031,14500.0
2012-11-19 12:25:00,89.65,89.66,89.61,89.66,10600.0,61.9893,61.9962,61.9616,61.9962,10600.0
2012-11-19 12:30:00,89.65,89.66,89.6,89.62,11600.0,61.9893,61.9962,61.9547,61.9686,11600.0
2012-11-19 12:35:00,89.61,89.64,89.58,89.6,7900.0,61.9616,61.9824,61.9409,61.9547,7900.0
2012-11-19 12:40:00,89.61,89.64,89.6,89.64,9700.0,61.9616,61.9824,61.9547,61.9824,9700.0
2012-11-19 12:45:00,89.62,89.72,89.6,89.72,16800.0,61.9686,62.0377,61.9547,62.0377,16800.0
2012-11-19 12:50:00,89.73,89.88,89.73,89.88,40000.0,62.0446,62.1483,62.0446,62.1483,40000.0
2012-11-19 12:55:00,89.88,89.94,89.85,89.93,13600.0,62.1483,62.1898,62.1276,62.1829,13600.0
2012-11-19 13:00:00,89.92,89.97,89.9,89.97,14400.0,62.176,62.2106,62.1622,62.2106,14400.0
2012-11-19 13:05:00,89.97,90.0,89.97,90.0,14500.0,62.2106,62.2313,62.2106,62.2313,14500.0
2012-11-19 13:10:00,89.98,90.0,89.96,89.99,7900.0,62.2175,62.2313,62.2037,62.2244,7900.0
2012-11-19 13:15:00,89.97,90.11,89.95,90.04,47800.0,62.2106,62.3074,62.1967,62.259,47800.0
2012-11-19 13:20:00,90.03,90.06,90.01,90.03,15900.0,62.2521,62.2728,62.2382,62.2521,15900.0
2012-11-19 13:25:00,90.03,90.14,89.99,90.13,63500.0,62.2521,62.3281,62.2244,62.3212,63500.0
2012-11-19 13:30:00,90.13,90.28,90.12,90.28,19700.0,62.3212,62.4249,62.3143,62.4249,19700.0
2012-11-19 13:35:00,90.29,90.31,90.22,90.22,16900.0,62.4318,62.4457,62.3834,62.3834,16900.0
2012-11-19 13:40:00,90.22,90.27,90.14,90.15,23800.0,62.3834,62.418,62.3281,62.335,23800.0
2012-11-19 13:45:00,90.14,90.18,90.1,90.18,10800.0,62.3281,62.3558,62.3005,62.3558,10800.0
2012-11-19 13:50:00,90.18,90.22,90.14,90.2,19600.0,62.3558,62.3834,62.3281,62.3696,19600.0
2012-11-19 13:55:00,90.2,90.25,90.17,90.25,43600.0,62.3696,62.4042,62.3489,62.4042,43600.0
2012-11-19 14:00:00,90.23,90.28,90.19,90.25,21100.0,62.3903,62.4249,62.3627,62.4042,21100.0
2012-11-19 14:05:00,90.24,90.29,90.23,90.25,12600.0,62.3973,62.4318,62.3903,62.4042,12600.0
2012-11-19 14:10:00,90.25,90.27,90.25,90.26,6000.0,62.4042,62.418,62.4042,62.4111,6000.0
2012-11-19 14:15:00,90.26,90.27,90.09,90.17,21300.0,62.4111,62.418,62.2935,62.3489,21300.0
2012-11-19 14:20:00,90.18,90.23,90.14,90.18,17000.0,62.3558,62.3903,62.3281,62.3558,17000.0
2012-11-19 14:25:00,90.19,90.21,90.17,90.19,5300.0,62.3627,62.3765,62.3489,62.3627,5300.0
2012-11-19 14:30:00,90.19,90.2,90.13,90.14,11000.0,62.3627,62.3696,62.3212,62.3281,11000.0
2012-11-19 14:35:00,90.15,90.17,90.13,90.16,14500.0,62.335,62.3489,62.3212,62.3419,14500.0
2012-11-19 14:40:00,90.15,90.24,90.14,90.22,12500.0,62.335,62.3973,62.3281,62.3834,12500.0
2012-11-19 14:45:00,90.21,90.3,90.18,90.28,23600.0,62.3765,62.4387,62.3558,62.4249,23600.0
2012-11-19 14:50:00,90.3,90.31,90.27,90.27,16000.0,62.4387,62.4457,62.418,62.418,16000.0
2012-11-19 14:55:00,90.26,90.37,90.2,90.31,20000.0,62.4111,62.4872,62.3696,62.4457,20000.0
2012-11-19 15:00:00,90.31,90.31,90.23,90.29,17500.0,62.4457,62.4457,62.3903,62.4318,17500.0
2012-11-19 15:05:00,90.28,90.3,90.25,90.26,13600.0,62.4249,62.4387,62.4042,62.4111,13600.0
2012-11-19 15:10:00,90.27,90.37,90.27,90.32,22400.0,62.418,62.4872,62.418,62.4526,22400.0
2012-11-19 15:15:00,90.33,90.33,90.27,90.27,14900.0,62.4595,62.4595,62.418,62.418,14900.0
2012-11-19 15:20:00,90.26,90.41,90.26,90.4,20600.0,62.4111,62.5148,62.4111,62.5079,20600.0
2012-11-19 15:25:00,90.39,90.39,90.29,90.31,22200.0,62.501,62.501,62.4318,62.4457,22200.0
2012-11-19 15:30:00,90.3,90.32,90.23,90.3,29900.0,62.4387,62.4526,62.3903,62.4387,29900.0
2012-11-19 15:35:00,90.31,90.34,90.22,90.26,24700.0,62.4457,62.4664,62.3834,62.4111,24700.0
2012-11-19 15:40:00,90.25,90.29,90.21,90.22,25900.0,62.4042,62.4318,62.3765,62.3834,25900.0
2012-11-19 15:45:00,90.23,90.38,90.18,90.35,52200.0,62.3903,62.4941,62.3558,62.4733,52200.0
2012-11-19 15:50:00,90.34,90.5,90.32,90.48,67300.0,62.4664,62.577,62.4526,62.5632,67300.0
2012-11-19 15:55:00,90.5,90.5,90.42,90.49,123100.0,62.577,62.577,62.5217,62.5701,123100.0
2012-11-20 09:30:00,90.49,90.58,90.18,90.26,45000.0,62.5701,62.6324,62.3558,62.4111,45000.0
2012-11-20 09:35:00,90.26,90.36,90.11,90.11,34000.0,62.4111,62.4802,62.3074,62.3074,34000.0
2012-11-20 09:40:00,90.11,90.12,89.79,89.96,36900.0,62.3074,62.3143,62.0861,62.2037,36900.0
2012-11-20 09:45:00,89.96,90.1,89.95,90.02,48200.0,62.2037,62.3005,62.1967,62.2451,48200.0
2012-11-20 09:50:00,90.03,90.2,89.94,90.11,23000.0,62.2521,62.3696,62.1898,62.3074,23000.0
2012-11-20 09:55:00,90.13,90.34,90.11,90.25,13700.0,62.3212,62.4664,62.3074,62.4042,13700.0
2012-11-20 10:00:00,90.25,90.33,90.23,90.28,10400.0,62.4042,62.4595,62.3903,62.4249,10400.0
2012-11-20 10:05:00,90.3,90.32,90.13,90.17,9900.0,62.4387,62.4526,62.3212,62.3489,9900.0
2012-11-20 10:10:00,90.19,90.26,90.17,90.24,9300.0,62.3627,62.4111,62.3489,62.3973,9300.0
2012-11-20 10:15:00,90.23,90.4,90.2,90.39,16600.0,62.3903,62.5079,62.3696,62.501,16600.0
2012-11-20 10:20:00,90.39,90.5,90.38,90.48,16900.0,62.501,62.577,62.4941,62.5632,16900.0
2012-11-20 10:25:00,90.48,90.48,90.41,90.41,9700.0,62.5632,62.5632,62.5148,62.5148,9700.0
2012-11-20 10:30:00,90.41,90.47,90.37,90.45,14100.0,62.5148,62.5563,62.4872,62.5425,14100.0
2012-11-20 10:35:00,90.45,90.51,90.41,90.46,7700.0,62.5425,62.584,62.5148,62.5494,7700.0
2012-11-20 10:40:00,90.46,90.5,90.4,90.47,10900.0,62.5494,62.577,62.5079,62.5563,10900.0
2012-11-20 10:45:00,90.45,90.5,90.39,90.4,10800.0,62.5425,62.577,62.501,62.5079,10800.0
2012-11-20 10:50:00,90.39,90.4,90.27,90.29,15400.0,62.501,62.5079,62.418,62.4318,15400.0
2012-11-20 10:55:00,90.29,90.32,90.22,90.22,13900.0,62.4318,62.4526,62.3834,62.3834,13900.0
2012-11-20 11:00:00,90.22,90.23,90.14,90.18,28100.0,62.3834,62.3903,62.3281,62.3558,28100.0
2012-11-20 11:05:00,90.19,90.2,90.01,90.06,13200.0,62.3627,62.3696,62.2382,62.2728,13200.0
2012-11-20 11:10:00,90.06,90.11,90.01,90.05,23100.0,62.2728,62.3074,62.2382,62.2659,23100.0
2012-11-20 11:15:00,90.04,90.1,90.03,90.06,11200.0,62.259,62.3005,62.2521,62.2728,11200.0
2012-11-20 11:20:00,90.06,90.13,90.04,90.1,14000.0,62.2728,62.3212,62.259,62.3005,14000.0
2012-11-20 11:25:00,90.12,90.18,90.09,90.1,20000.0,62.3143,62.3558,62.2935,62.3005,20000.0
2012-11-20 11:30:00,90.1,90.19,90.1,90.12,13400.0,62.3005,62.3627,62.3005,62.3143,13400.0
2012-11-20 11:35:00,90.12,90.15,90.06,90.07,12700.0,62.3143,62.335,62.2728,62.2797,12700.0
2012-11-20 11:40:00,90.07,90.14,90.05,90.14,9600.0,62.2797,62.3281,62.2659,62.3281,9600.0
2012-11-20 11:45:00,90.14,90.21,90.04,90.09,25400.0,62.3281,62.3765,62.259,62.2935,25400.0
2012-11-20 11:50:00,90.08,90.18,90.01,90.18,8600.0,62.2866,62.3558,62.2382,62.3558,8600.0
2012-11-20 11:55:00,90.18,90.3,90.14,90.25,16700.0,62.3558,62.4387,62.3281,62.4042,16700.0
2012-11-20 12:00:00,90.25,90.27,90.18,90.2,9800.0,62.4042,62.418,62.3558,62.3696,9800.0
2012-11-20 12:05:00,90.17,90.23,90.05,90.05,12800.0,62.3489,62.3903,62.2659,62.2659,12800.0
2012-11-20 12:10:00,90.06,90.11,90.01,90.03,9700.0,62.2728,62.3074,62.2382,62.2521,9700.0
2012-11-20 12:15:00,90.03,90.03,89.94,89.96,9500.0,62.2521,62.2521,62.1898,62.2037,9500.0
2012-11-20 12:20:00,89.95,90.01,89.94,90.0,9600.0,62.1967,62.2382,62.1898,62.2313,9600.0
2012-11-20 12:25:00,90.02,90.02,89.91,89.97,7400.0,62.2451,62.2451,62.1691,62.2106,7400.0
2012-11-20 12:30:00,89.96,89.99,89.9,89.99,4400.0,62.2037,62.2244,62.1622,62.2244,4400.0
2012-11-20 12:35:00,89.98,89.98,89.9,89.94,8800.0,62.2175,62.2175,62.1622,62.1898,8800.0
2012-11-20 12:40:00,89.94,89.95,89.9,89.92,12000.0,62.1898,62.1967,62.1622,62.176,12000.0
2012-11-20 12:45:00,89.91,89.99,89.91,89.96,7100.0,62.1691,62.2244,62.1691,62.2037,7100.0
2012-11-20 12:50:00,89.96,90.02,89.96,90.0,6600.0,62.2037,62.2451,62.2037,62.2313,6600.0
2012-11-20 12:55:00,90.03,90.1,90.02,90.03,10300.0,62.2521,62.3005,62.2451,62.2521,10300.0
2012-11-20 13:00:00,90.06,90.06,89.94,89.95,15200.0,62.2728,62.2728,62.1898,62.1967,15200.0
2012-11-20 13:05:00,89.94,89.95,89.81,89.83,10200.0,62.1898,62.1967,62.0999,62.1138,10200.0
2012-11-20 13:10:00,89.8,89.81,89.36,89.43,38300.0,62.093,62.0999,61.7888,61.8372,38300.0
2012-11-20 13:15:00,89.43,89.55,89.41,89.44,17000.0,61.8372,61.9202,61.8233,61.8441,17000.0
2012-11-20 13:20:00,89.44,89.57,89.44,89.52,7500.0,61.8441,61.934,61.8441,61.8994,7500.0
2012-11-20 13:25:00,89.5,89.53,89.32,89.33,17400.0,61.8856,61.9063,61.7611,61.768,17400.0
2012-11-20 13:30:00,89.35,89.48,89.35,89.46,5800.0,61.7819,61.8718,61.7819,61.8579,5800.0
2012-11-20 13:35:00,89.45,89.61,89.45,89.6,11200.0,61.851,61.9616,61.851,61.9547,11200.0
2012-11-20 13:40:00,89.59,89.63,89.52,89.58,6500.0,61.9478,61.9755,61.8994,61.9409,6500.0
2012-11-20 13:45:00,89.58,89.73,89.55,89.73,8200.0,61.9409,62.0446,61.9202,62.0446,8200.0
2012-11-20 13:50:00,89.68,89.8,89.68,89.8,4300.0,62.01,62.093,62.01,62.093,4300.0
2012-11-20 13:55:00,89.81,89.89,89.7,89.89,9600.0,62.0999,62.1552,62.0239,62.1552,9600.0
2012-11-20 14:00:00,89.87,89.89,89.8,89.87,14600.0,62.1414,62.1552,62.093,62.1414,14600.0
2012-11-20 14:05:00,89.89,89.93,89.89,89.92,7100.0,62.1552,62.1829,62.1552,62.176,7100.0
2012-11-20 14:10:00,89.93,90.01,89.93,89.97,6600.0,62.1829,62.2382,62.1829,62.2106,6600.0
2012-11-20 14:15:00,89.97,90.04,89.96,89.98,7400.0,62.2106,62.259,62.2037,62.2175,7400.0
2012-11-20 14:20:00,89.99,90.04,89.98,89.99,7600.0,62.2244,62.259,62.2175,62.2244,7600.0
2012-11-20 14:25:00,89.98,90.14,89.98,90.12,15500.0,62.2175,62.3281,62.2175,62.3143,15500.0
2012-11-20 14:30:00,90.13,90.17,90.09,90.11,16300.0,62.3212,62.3489,62.2935,62.3074,16300.0
2012-11-20 14:35:00,90.11,90.16,90.06,90.15,11900.0,62.3074,62.3419,62.2728,62.335,11900.0
2012-11-20 14:40:00,90.13,90.44,90.05,90.06,87100.0,62.3212,62.5356,62.2659,62.2728,87100.0
2012-11-20 14:45:00,90.06,90.26,89.87,90.2,106900.0,62.2728,62.4111,62.1414,62.3696,106900.0
2012-11-20 14:50:00,90.2,90.4,90.18,90.22,32600.0,62.3696,62.5079,62.3558,62.3834,32600.0
2012-11-20 14:55:00,90.23,90.23,90.12,90.16,11200.0,62.3903,62.3903,62.3143,62.3419,11200.0
2012-11-20 15:00:00,90.17,90.19,90.14,90.17,19600.0,62.3489,62.3627,62.3281,62.3489,19600.0
2012-11-20 15:05:00,90.17,90.19,90.09,90.14,23900.0,62.3489,62.3627,62.2935,62.3281,23900.0
2012-11-20 15:10:00,90.14,90.15,90.11,90.15,7300.0,62.3281,62.335,62.3074,62.335,7300.0
2012-11-20 15:15:00,90.16,90.16,89.97,90.04,22000.0,62.3419,62.3419,62.2106,62.259,22000.0
2012-11-20 15:20:00,90.05,90.06,89.95,90.0,12700.0,62.2659,62.2728,62.1967,62.2313,12700.0
2012-11-20 15:25:00,89.99,90.02,89.95,90.02,12400.0,62.2244,62.2451,62.1967,62.2451,12400.0
2012-11-20 15:30:00,90.02,90.12,90.02,90.08,16500.0,62.2451,62.3143,62.2451,62.2866,16500.0
2012-11-20 15:35:00,90.09,90.12,90.02,90.02,16300.0,62.2935,62.3143,62.2451,62.2451,16300.0
2012-11-20 15:40:00,90.02,90.05,90.01,90.02,11900.0,62.2451,62.2659,62.2382,62.2451,11900.0
2012-11-20 15:45:00,90.03,90.16,90.03,90.1,18500.0,62.2521,62.3419,62.2521,62.3005,18500.0
2012-11-20 15:50:00,90.11,90.14,90.05,90.11,38500.0,62.3074,62.3281,62.2659,62.3074,38500.0
2012-11-20 15:55:00,90.11,90.18,90.05,90.17,67400.0,62.3074,62.3558,62.2659,62.3489,67400.0
2012-11-21 09:30:00,90.5,90.55,90.31,90.52,27800.0,62.577,62.6116,62.4457,62.5909,27800.0
2012-11-21 09:35:00,90.5,90.65,90.44,90.5,41000.0,62.577,62.6808,62.5356,62.577,41000.0
2012-11-21 09:40:00,90.49,90.61,90.45,90.57,8300.0,62.5701,62.6531,62.5425,62.6254,8300.0
2012-11-21 09:45:00,90.52,90.59,90.5,90.58,8000.0,62.5909,62.6393,62.577,62.6324,8000.0
2012-11-21 09:50:00,90.64,90.69,90.59,90.65,7100.0,62.6738,62.7084,62.6393,62.6808,7100.0
2012-11-21 09:55:00,90.63,90.79,90.57,90.69,8200.0,62.6669,62.7776,62.6254,62.7084,8200.0
2012-11-21 10:00:00,90.68,90.7,90.55,90.56,8900.0,62.7015,62.7153,62.6116,62.6185,8900.0
2012-11-21 10:05:00,90.5,90.55,90.48,90.49,5900.0,62.577,62.6116,62.5632,62.5701,5900.0
2012-11-21 10:10:00,90.46,90.5,90.36,90.36,8800.0,62.5494,62.577,62.4802,62.4802,8800.0
2012-11-21 10:15:00,90.36,90.64,90.34,90.62,9800.0,62.4802,62.6738,62.4664,62.66,9800.0
2012-11-21 10:20:00,90.58,90.66,90.58,90.61,16900.0,62.6324,62.6877,62.6324,62.6531,16900.0
2012-11-21 10:25:00,90.59,90.67,90.53,90.66,15100.0,62.6393,62.6946,62.5978,62.6877,15100.0
2012-11-21 10:30:00,90.63,90.65,90.57,90.64,10400.0,62.6669,62.6808,62.6254,62.6738,10400.0
2012-11-21 10:35:00,90.64,90.64,90.57,90.58,10000.0,62.6738,62.6738,62.6254,62.6324,10000.0
2012-11-21 10:40:00,90.58,90.6,90.47,90.6,9700.0,62.6324,62.6462,62.5563,62.6462,9700.0
2012-11-21 10:45:00,90.57,90.58,90.45,90.47,7300.0,62.6254,62.6324,62.5425,62.5563,7300.0
2012-11-21 10:50:00,90.48,90.51,90.39,90.49,5800.0,62.5632,62.584,62.501,62.5701,5800.0
2012-11-21 10:55:00,90.52,90.52,90.37,90.37,4100.0,62.5909,62.5909,62.4872,62.4872,4100.0
2012-11-21 11:00:00,90.39,90.45,90.36,90.4,4300.0,62.501,62.5425,62.4802,62.5079,4300.0
2012-11-21 11:05:00,90.41,90.53,90.39,90.51,5800.0,62.5148,62.5978,62.501,62.584,5800.0
2012-11-21 11:10:00,90.46,90.51,90.38,90.47,4500.0,62.5494,62.584,62.4941,62.5563,4500.0
2012-11-21 11:15:00,90.46,90.53,90.45,90.53,3100.0,62.5494,62.5978,62.5425,62.5978,3100.0
2012-11-21 11:20:00,90.52,90.52,90.48,90.48,3600.0,62.5909,62.5909,62.5632,62.5632,3600.0
2012-11-21 11:25:00,90.48,90.48,90.36,90.47,7600.0,62.5632,62.5632,62.4802,62.5563,7600.0
2012-11-21 11:30:00,90.5,90.51,90.46,90.46,5100.0,62.577,62.584,62.5494,62.5494,5100.0
2012-11-21 11:35:00,90.48,90.49,90.4,90.49,6400.0,62.5632,62.5701,62.5079,62.5701,6400.0
2012-11-21 11:40:00,90.47,90.56,90.41,90.56,5200.0,62.5563,62.6185,62.5148,62.6185,5200.0
2012-11-21 11:45:00,90.54,90.57,90.52,90.55,3100.0,62.6047,62.6254,62.5909,62.6116,3100.0
2012-11-21 11:50:00,90.56,90.64,90.55,90.58,9400.0,62.6185,62.6738,62.6116,62.6324,9400.0
2012-11-21 11:55:00,90.55,90.65,90.54,90.6,4000.0,62.6116,62.6808,62.6047,62.6462,4000.0
2012-11-21 12:00:00,90.62,90.64,90.55,90.58,11300.0,62.66,62.6738,62.6116,62.6324,11300.0
2012-11-21 12:05:00,90.55,90.59,90.55,90.57,3800.0,62.6116,62.6393,62.6116,62.6254,3800.0
2012-11-21 12:10:00,90.58,90.62,90.57,90.61,5200.0,62.6324,62.66,62.6254,62.6531,5200.0
2012-11-21 12:15:00,90.61,90.67,90.57,90.57,9300.0,62.6531,62.6946,62.6254,62.6254,9300.0
2012-11-21 12:20:00,90.59,90.68,90.56,90.66,3800.0,62.6393,62.7015,62.6185,62.6877,3800.0
2012-11-21 12:25:00,90.66,90.76,90.66,90.75,9800.0,62.6877,62.7568,62.6877,62.7499,9800.0
2012-11-21 12:30:00,90.75,90.75,90.68,90.71,10100.0,62.7499,62.7499,62.7015,62.7222,10100.0
2012-11-21 12:35:00,90.71,90.73,90.69,90.73,4400.0,62.7222,62.7361,62.7084,62.7361,4400.0
2012-11-21 12:40:00,90.72,90.75,90.7,90.73,7100.0,62.7292,62.7499,62.7153,62.7361,7100.0
2012-11-21 12:45:00,90.72,90.74,90.68,90.73,3300.0,62.7292,62.743,62.7015,62.7361,3300.0
2012-11-21 12:50:00,90.73,90.73,90.64,90.68,10900.0,62.7361,62.7361,62.6738,62.7015,10900.0
2012-11-21 12:55:00,90.65,90.7,90.65,90.67,2900.0,62.6808,62.7153,62.6808,62.6946,2900.0
2012-11-21 13:00:00,90.66,90.67,90.61,90.62,6900.0,62.6877,62.6946,62.6531,62.66,6900.0
2012-11-21 13:05:00,90.63,90.65,90.62,90.62,5300.0,62.6669,62.6808,62.66,62.66,5300.0
2012-11-21 13:10:00,90.62,90.63,90.58,90.63,3300.0,62.66,62.6669,62.6324,62.6669,3300.0
2012-11-21 13:15:00,90.63,90.64,90.59,90.59,2500.0,62.6669,62.6738,62.6393,62.6393,2500.0
2012-11-21 13:20:00,90.6,90.65,90.6,90.6,3400.0,62.6462,62.6808,62.6462,62.6462,3400.0
2012-11-21 13:25:00,90.64,90.69,90.62,90.69,6900.0,62.6738,62.7084,62.66,62.7084,6900.0
2012-11-21 13:30:00,90.68,90.68,90.65,90.65,2900.0,62.7015,62.7015,62.6808,62.6808,2900.0
2012-11-21 13:35:00,90.66,90.7,90.65,90.7,4200.0,62.6877,62.7153,62.6808,62.7153,4200.0
2012-11-21 13:40:00,90.7,90.7,90.63,90.67,7000.0,62.7153,62.7153,62.6669,62.6946,7000.0
2012-11-21 13:45:00,90.68,90.68,90.65,90.66,4400.0,62.7015,62.7015,62.6808,62.6877,4400.0
2012-11-21 13:50:00,90.66,90.69,90.61,90.64,5300.0,62.6877,62.7084,62.6531,62.6738,5300.0
2012-11-21 13:55:00,90.64,90.68,90.64,90.67,4000.0,62.6738,62.7015,62.6738,62.6946,4000.0
2012-11-21 14:00:00,90.66,90.66,90.62,90.62,4800.0,62.6877,62.6877,62.66,62.66,4800.0
2012-11-21 14:05:00,90.63,90.68,90.63,90.66,4300.0,62.6669,62.7015,62.6669,62.6877,4300.0
2012-11-21 14:10:00,90.66,90.67,90.58,90.63,6500.0,62.6877,62.6946,62.6324,62.6669,6500.0
2012-11-21 14:15:00,90.63,90.63,90.58,90.58,2800.0,62.6669,62.6669,62.6324,62.6324,2800.0
2012-11-21 14:20:00,90.58,90.58,90.5,90.5,5000.0,62.6324,62.6324,62.577,62.577,5000.0
2012-11-21 14:25:00,90.5,90.55,90.45,90.55,5700.0,62.577,62.6116,62.5425,62.6116,5700.0
2012-11-21 14:30:00,90.54,90.55,90.52,90.54,6300.0,62.6047,62.6116,62.5909,62.6047,6300.0
2012-11-21 14:35:00,90.54,90.55,90.51,90.55,6800.0,62.6047,62.6116,62.584,62.6116,6800.0
2012-11-21 14:40:00,90.55,90.57,90.51,90.56,5200.0,62.6116,62.6254,62.584,62.6185,5200.0
2012-11-21 14:45:00,90.58,90.58,90.53,90.54,7200.0,62.6324,62.6324,62.5978,62.6047,7200.0
2012-11-21 14:50:00,90.52,90.52,90.46,90.48,7000.0,62.5909,62.5909,62.5494,62.5632,7000.0
2012-11-21 14:55:00,90.49,90.5,90.45,90.45,9700.0,62.5701,62.577,62.5425,62.5425,9700.0
2012-11-21 15:00:00,90.44,90.48,90.44,90.47,7900.0,62.5356,62.5632,62.5356,62.5563,7900.0
2012-11-21 15:05:00,90.48,90.52,90.46,90.51,15800.0,62.5632,62.5909,62.5494,62.584,15800.0
2012-11-21 15:10:00,90.51,90.53,90.49,90.53,10300.0,62.584,62.5978,62.5701,62.5978,10300.0
2012-11-21 15:15:00,90.52,90.59,90.49,90.58,13700.0,62.5909,62.6393,62.5701,62.6324,13700.0
2012-11-21 15:20:00,90.59,90.6,90.48,90.48,10200.0,62.6393,62.6462,62.5632,62.5632,10200.0
2012-11-21 15:25:00,90.5,90.5,90.44,90.45,10500.0,62.577,62.577,62.5356,62.5425,10500.0
2012-11-21 15:30:00,90.45,90.46,90.43,90.46,11300.0,62.5425,62.5494,62.5286,62.5494,11300.0
2012-11-21 15:35:00,90.46,90.49,90.45,90.48,13400.0,62.5494,62.5701,62.5425,62.5632,13400.0
2012-11-21 15:40:00,90.49,90.56,90.48,90.56,12300.0,62.5701,62.6185,62.5632,62.6185,12300.0
2012-11-21 15:45:00,90.57,90.61,90.53,90.57,27400.0,62.6254,62.6531,62.5978,62.6254,27400.0
2012-11-21 15:50:00,90.58,90.58,90.49,90.49,29500.0,62.6324,62.6324,62.5701,62.5701,29500.0
2012-11-21 15:55:00,90.49,90.57,90.45,90.49,69000.0,62.5701,62.6254,62.5425,62.5701,69000.0
2012-11-23 09:30:00,90.74,91.01,90.67,90.88,35800.0,62.743,62.9297,62.6946,62.8398,35800.0
2012-11-23 09:35:00,90.87,90.98,90.76,90.77,17200.0,62.8329,62.9089,62.7568,62.7637,17200.0
2012-11-23 09:40:00,90.78,90.95,90.78,90.83,13300.0,62.7706,62.8882,62.7706,62.8052,13300.0
2012-11-23 09:45:00,90.84,90.85,90.72,90.8,16200.0,62.8121,62.8191,62.7292,62.7845,16200.0
2012-11-23 09:50:00,90.83,90.89,90.77,90.84,14900.0,62.8052,62.8467,62.7637,62.8121,14900.0
2012-11-23 09:55:00,90.84,91.03,90.82,91.0,13300.0,62.8121,62.9435,62.7983,62.9228,13300.0
2012-11-23 10:00:00,91.0,91.04,90.95,91.04,6900.0,62.9228,62.9504,62.8882,62.9504,6900.0
2012-11-23 10:05:00,91.07,91.19,91.06,91.19,10200.0,62.9712,63.0541,62.9643,63.0541,10200.0
2012-11-23 10:10:00,91.21,91.35,91.21,91.32,16100.0,63.068,63.1648,63.068,63.144,16100.0
2012-11-23 10:15:00,91.32,91.36,91.24,91.28,14600.0,63.144,63.1717,63.0887,63.1164,14600.0
2012-11-23 10:20:00,91.28,91.38,91.28,91.32,18600.0,63.1164,63.1855,63.1164,63.144,18600.0
2012-11-23 10:25:00,91.31,91.31,91.21,91.22,14700.0,63.1371,63.1371,63.068,63.0749,14700.0
2012-11-23 10:30:00,91.2,91.23,91.11,91.12,5400.0,63.0611,63.0818,62.9988,63.0057,5400.0
2012-11-23 10:35:00,91.12,91.12,91.05,91.07,10500.0,63.0057,63.0057,62.9573,62.9712,10500.0
2012-11-23 10:40:00,91.08,91.08,91.02,91.04,13300.0,62.9781,62.9781,62.9366,62.9504,13300.0
2012-11-23 10:45:00,91.04,91.05,91.01,91.01,17400.0,62.9504,62.9573,62.9297,62.9297,17400.0
2012-11-23 10:50:00,91.01,91.01,90.97,91.01,11800.0,62.9297,62.9297,62.902,62.9297,11800.0
2012-11-23 10:55:00,91.0,91.23,91.0,91.21,12100.0,62.9228,63.0818,62.9228,63.068,12100.0
2012-11-23 11:00:00,91.21,91.25,91.17,91.25,4700.0,63.068,63.0956,63.0403,63.0956,4700.0
2012-11-23 11:05:00,91.24,91.36,91.24,91.31,8900.0,63.0887,63.1717,63.0887,63.1371,8900.0
2012-11-23 11:10:00,91.32,91.36,91.31,91.35,10800.0,63.144,63.1717,63.1371,63.1648,10800.0
2012-11-23 11:15:00,91.35,91.36,91.31,91.33,14800.0,63.1648,63.1717,63.1371,63.151,14800.0
2012-11-23 11:20:00,91.34,91.36,91.32,91.36,13200.0,63.1579,63.1717,63.144,63.1717,13200.0
2012-11-23 11:25:00,91.35,91.35,91.22,91.26,10800.0,63.1648,63.1648,63.0749,63.1025,10800.0
2012-11-23 11:30:00,91.23,91.34,91.22,91.32,8900.0,63.0818,63.1579,63.0749,63.144,8900.0
2012-11-23 11:35:00,91.34,91.37,91.28,91.32,23600.0,63.1579,63.1786,63.1164,63.144,23600.0
2012-11-23 11:40:00,91.31,91.32,91.21,91.21,9300.0,63.1371,63.144,63.068,63.068,9300.0
2012-11-23 11:45:00,91.22,91.23,91.2,91.22,7300.0,63.0749,63.0818,63.0611,63.0749,7300.0
2012-11-23 11:50:00,91.22,91.22,91.18,91.18,6300.0,63.0749,63.0749,63.0472,63.0472,6300.0
2012-11-23 11:55:00,91.18,91.18,91.15,91.18,5900.0,63.0472,63.0472,63.0265,63.0472,5900.0
2012-11-23 12:00:00,91.18,91.22,91.1,91.12,13300.0,63.0472,63.0749,62.9919,63.0057,13300.0
2012-11-23 12:05:00,91.13,91.2,91.1,91.16,12100.0,63.0127,63.0611,62.9919,63.0334,12100.0
2012-11-23 12:10:00,91.16,91.19,91.15,91.19,5800.0,63.0334,63.0541,63.0265,63.0541,5800.0
2012-11-23 12:15:00,91.2,91.24,91.19,91.24,5700.0,63.0611,63.0887,63.0541,63.0887,5700.0
2012-11-23 12:20:00,91.24,91.31,91.23,91.31,6400.0,63.0887,63.1371,63.0818,63.1371,6400.0
2012-11-23 12:25:00,91.32,91.35,91.31,91.34,14100.0,63.144,63.1648,63.1371,63.1579,14100.0
2012-11-23 12:30:00,91.34,91.36,91.33,91.35,12500.0,63.1579,63.1717,63.151,63.1648,12500.0
2012-11-23 12:35:00,91.36,91.5,91.33,91.47,18700.0,63.1717,63.2685,63.151,63.2478,18700.0
2012-11-23 12:40:00,91.47,91.59,91.42,91.52,18700.0,63.2478,63.3307,63.2132,63.2823,18700.0
2012-11-23 12:45:00,91.54,91.66,91.52,91.66,10400.0,63.2962,63.3791,63.2823,63.3791,10400.0
2012-11-23 12:50:00,91.65,91.72,91.62,91.71,17600.0,63.3722,63.4206,63.3515,63.4137,17600.0
2012-11-23 12:55:00,91.71,91.9,91.7,91.82,62100.0,63.4137,63.5451,63.4068,63.4898,62100.0
2012-11-26 09:30:00,92.31,92.38,91.95,92.0,76800.0,63.8286,63.877,63.5797,63.6142,76800.0
2012-11-26 09:35:00,92.05,92.22,91.95,92.08,23700.0,63.6488,63.7663,63.5797,63.6695,23700.0
2012-11-26 09:40:00,92.11,92.13,91.93,92.09,36500.0,63.6903,63.7041,63.5658,63.6765,36500.0
2012-11-26 09:45:00,92.09,92.26,92.04,92.25,24200.0,63.6765,63.794,63.6419,63.7871,24200.0
2012-11-26 09:50:00,92.23,92.28,91.98,92.06,23400.0,63.7733,63.8078,63.6004,63.6557,23400.0
2012-11-26 09:55:00,92.06,92.1,91.77,92.09,18900.0,63.6557,63.6834,63.4552,63.6765,18900.0
2012-11-26 10:00:00,92.05,92.17,92.03,92.04,18700.0,63.6488,63.7318,63.635,63.6419,18700.0
2012-11-26 10:05:00,92.05,92.05,91.97,92.0,21200.0,63.6488,63.6488,63.5935,63.6142,21200.0
2012-11-26 10:10:00,92.01,92.07,91.97,92.01,27200.0,63.6211,63.6626,63.5935,63.6211,27200.0
2012-11-26 10:15:00,92.01,92.11,91.98,92.11,21600.0,63.6211,63.6903,63.6004,63.6903,21600.0
2012-11-26 10:20:00,92.12,92.14,91.97,92.0,15400.0,63.6972,63.711,63.5935,63.6142,15400.0
2012-11-26 10:25:00,91.99,92.01,91.87,91.87,20700.0,63.6073,63.6211,63.5243,63.5243,20700.0
2012-11-26 10:30:00,91.87,91.94,91.84,91.91,15500.0,63.5243,63.5727,63.5036,63.552,15500.0
2012-11-26 10:35:00,91.92,91.94,91.85,91.88,15800.0,63.5589,63.5727,63.5105,63.5313,15800.0
2012-11-26 10:40:00,91.88,91.91,91.81,91.81,16900.0,63.5313,63.552,63.4829,63.4829,16900.0
2012-11-26 10:45:00,91.84,91.91,91.8,91.83,15900.0,63.5036,63.552,63.4759,63.4967,15900.0
2012-11-26 10:50:00,91.82,91.87,91.82,91.85,5400.0,63.4898,63.5243,63.4898,63.5105,5400.0
2012-11-26 10:55:00,91.84,91.84,91.76,91.76,6700.0,63.5036,63.5036,63.4483,63.4483,6700.0
2012-11-26 11:00:00,91.75,91.88,91.75,91.82,16500.0,63.4414,63.5313,63.4414,63.4898,16500.0
2012-11-26 11:05:00,91.83,91.88,91.79,91.8,8600.0,63.4967,63.5313,63.469,63.4759,8600.0
2012-11-26 11:10:00,91.81,91.82,91.77,91.78,13700.0,63.4829,63.4898,63.4552,63.4621,13700.0
2012-11-26 11:15:00,91.8,91.87,91.76,91.85,14400.0,63.4759,63.5243,63.4483,63.5105,14400.0
2012-11-26 11:20:00,91.87,91.94,91.86,91.9,12500.0,63.5243,63.5727,63.5174,63.5451,12500.0
2012-11-26 11:25:00,91.9,91.97,91.89,91.91,14300.0,63.5451,63.5935,63.5382,63.552,14300.0
2012-11-26 11:30:00,91.91,91.99,91.91,91.98,5900.0,63.552,63.6073,63.552,63.6004,5900.0
2012-11-26 11:35:00,91.98,92.02,91.98,92.02,5500.0,63.6004,63.6281,63.6004,63.6281,5500.0
2012-11-26 11:40:00,92.02,92.06,92.01,92.05,9900.0,63.6281,63.6557,63.6211,63.6488,9900.0
2012-11-26 11:45:00,92.05,92.21,92.05,92.18,21300.0,63.6488,63.7594,63.6488,63.7387,21300.0
2012-11-26 11:50:00,92.2,92.24,92.19,92.21,10100.0,63.7525,63.7802,63.7456,63.7594,10100.0
2012-11-26 11:55:00,92.2,92.23,92.19,92.22,9400.0,63.7525,63.7733,63.7456,63.7663,9400.0
2012-11-26 12:00:00,92.21,92.23,92.14,92.15,9500.0,63.7594,63.7733,63.711,63.7179,9500.0
2012-11-26 12:05:00,92.15,92.15,92.13,92.15,5600.0,63.7179,63.7179,63.7041,63.7179,5600.0
2012-11-26 12:10:00,92.15,92.22,92.13,92.2,11100.0,63.7179,63.7663,63.7041,63.7525,11100.0
2012-11-26 12:15:00,92.21,92.31,92.19,92.22,14500.0,63.7594,63.8286,63.7456,63.7663,14500.0
2012-11-26 12:20:00,92.21,92.21,92.18,92.2,7000.0,63.7594,63.7594,63.7387,63.7525,7000.0
2012-11-26 12:25:00,92.2,92.26,92.2,92.24,6900.0,63.7525,63.794,63.7525,63.7802,6900.0
2012-11-26 12:30:00,92.25,92.25,92.2,92.24,27700.0,63.7871,63.7871,63.7525,63.7802,27700.0
2012-11-26 12:35:00,92.23,92.31,92.23,92.31,17100.0,63.7733,63.8286,63.7733,63.8286,17100.0
2012-11-26 12:40:00,92.32,92.47,92.31,92.45,14500.0,63.8355,63.9392,63.8286,63.9254,14500.0
2012-11-26 12:45:00,92.44,92.45,92.41,92.45,5600.0,63.9185,63.9254,63.8977,63.9254,5600.0
2012-11-26 12:50:00,92.48,92.5,92.46,92.48,10800.0,63.9461,63.96,63.9323,63.9461,10800.0
2012-11-26 12:55:00,92.48,92.48,92.44,92.48,6600.0,63.9461,63.9461,63.9185,63.9461,6600.0
2012-11-26 13:00:00,92.47,92.48,92.44,92.45,8800.0,63.9392,63.9461,63.9185,63.9254,8800.0
2012-11-26 13:05:00,92.45,92.47,92.43,92.45,8400.0,63.9254,63.9392,63.9116,63.9254,8400.0
2012-11-26 13:10:00,92.44,92.48,92.41,92.46,17500.0,63.9185,63.9461,63.8977,63.9323,17500.0
2012-11-26 13:15:00,92.46,92.55,92.46,92.52,25300.0,63.9323,63.9945,63.9323,63.9738,25300.0
2012-11-26 13:20:00,92.53,92.55,92.49,92.51,9600.0,63.9807,63.9945,63.953,63.9669,9600.0
2012-11-26 13:25:00,92.47,92.49,92.45,92.45,4200.0,63.9392,63.953,63.9254,63.9254,4200.0
2012-11-26 13:30:00,92.46,92.48,92.41,92.41,6200.0,63.9323,63.9461,63.8977,63.8977,6200.0
2012-11-26 13:35:00,92.41,92.42,92.29,92.3,7200.0,63.8977,63.9046,63.8148,63.8217,7200.0
2012-11-26 13:40:00,92.29,92.35,92.25,92.25,26600.0,63.8148,63.8562,63.7871,63.7871,26600.0
2012-11-26 13:45:00,92.25,92.25,92.2,92.23,5900.0,63.7871,63.7871,63.7525,63.7733,5900.0
2012-11-26 13:50:00,92.23,92.26,92.22,92.25,6200.0,63.7733,63.794,63.7663,63.7871,6200.0
2012-11-26 13:55:00,92.24,92.29,92.22,92.24,12100.0,63.7802,63.8148,63.7663,63.7802,12100.0
2012-11-26 14:00:00,92.21,92.22,92.16,92.2,15900.0,63.7594,63.7663,63.7249,63.7525,15900.0
2012-11-26 14:05:00,92.21,92.26,92.2,92.26,6100.0,63.7594,63.794,63.7525,63.794,6100.0
2012-11-26 14:10:00,92.27,92.29,92.24,92.25,6700.0,63.8009,63.8148,63.7802,63.7871,6700.0
2012-11-26 14:15:00,92.22,92.27,92.22,92.26,6900.0,63.7663,63.8009,63.7663,63.794,6900.0
2012-11-26 14:20:00,92.24,92.36,92.24,92.34,16100.0,63.7802,63.8632,63.7802,63.8493,16100.0
2012-11-26 14:25:00,92.33,92.42,92.31,92.38,16600.0,63.8424,63.9046,63.8286,63.877,16600.0
2012-11-26 14:30:00,92.38,92.44,92.37,92.4,23600.0,63.877,63.9185,63.8701,63.8908,23600.0
2012-11-26 14:35:00,92.37,92.48,92.36,92.47,12700.0,63.8701,63.9461,63.8632,63.9392,12700.0
2012-11-26 14:40:00,92.47,92.49,92.44,92.49,18100.0,63.9392,63.953,63.9185,63.953,18100.0
2012-11-26 14:45:00,92.48,92.57,92.46,92.57,13900.0,63.9461,64.0084,63.9323,64.0084,13900.0
2012-11-26 14:50:00,92.56,92.73,92.56,92.71,23300.0,64.0014,64.119,64.0014,64.1052,23300.0
2012-11-26 14:55:00,92.71,92.77,92.69,92.75,36000.0,64.1052,64.1467,64.0913,64.1328,36000.0
2012-11-26 15:00:00,92.75,92.77,92.71,92.74,26000.0,64.1328,64.1467,64.1052,64.1259,26000.0
2012-11-26 15:05:00,92.73,92.78,92.73,92.76,17500.0,64.119,64.1536,64.119,64.1397,17500.0
2012-11-26 15:10:00,92.76,92.78,92.75,92.75,22600.0,64.1397,64.1536,64.1328,64.1328,22600.0
2012-11-26 15:15:00,92.75,92.76,92.71,92.72,21800.0,64.1328,64.1397,64.1052,64.1121,21800.0
2012-11-26 15:20:00,92.71,92.79,92.71,92.79,28800.0,64.1052,64.1605,64.1052,64.1605,28800.0
2012-11-26 15:25:00,92.79,92.79,92.74,92.77,13500.0,64.1605,64.1605,64.1259,64.1467,13500.0
2012-11-26 15:30:00,92.76,92.89,92.74,92.89,48800.0,64.1397,64.2296,64.1259,64.2296,48800.0
2012-11-26 15:35:00,92.89,93.0,92.89,93.0,60200.0,64.2296,64.3057,64.2296,64.3057,60200.0
2012-11-26 15:40:00,93.0,93.19,93.0,93.18,67200.0,64.3057,64.4371,64.3057,64.4302,67200.0
2012-11-26 15:45:00,93.18,93.36,93.17,93.22,95600.0,64.4302,64.5546,64.4232,64.4578,95600.0
2012-11-26 15:50:00,93.22,93.25,93.07,93.09,77200.0,64.4578,64.4786,64.3541,64.3679,77200.0
2012-11-26 15:55:00,93.09,93.34,93.09,93.3,223100.0,64.3679,64.5408,64.3679,64.5131,223100.0
2012-11-27 09:30:00,93.12,93.24,92.84,92.84,54200.0,64.3887,64.4716,64.1951,64.1951,54200.0
2012-11-27 09:35:00,92.85,92.95,92.8,92.87,22700.0,64.202,64.2711,64.1674,64.2158,22700.0
2012-11-27 09:40:00,92.89,93.18,92.79,93.12,17100.0,64.2296,64.4302,64.1605,64.3887,17100.0
2012-11-27 09:45:00,93.13,93.49,93.13,93.46,19300.0,64.3956,64.6445,64.3956,64.6238,19300.0
2012-11-27 09:50:00,93.49,93.54,93.33,93.34,19700.0,64.6445,64.6791,64.5339,64.5408,19700.0
2012-11-27 09:55:00,93.37,93.59,93.36,93.59,12300.0,64.5615,64.7136,64.5546,64.7136,12300.0
2012-11-27 10:00:00,93.59,93.6,93.15,93.15,15700.0,64.7136,64.7206,64.4094,64.4094,15700.0
2012-11-27 10:05:00,93.15,93.25,93.11,93.16,18900.0,64.4094,64.4786,64.3817,64.4163,18900.0
2012-11-27 10:10:00,93.17,93.26,93.09,93.14,17000.0,64.4232,64.4855,64.3679,64.4025,17000.0
2012-11-27 10:15:00,93.11,93.13,92.95,92.99,18200.0,64.3817,64.3956,64.2711,64.2988,18200.0
2012-11-27 10:20:00,92.96,93.07,92.88,92.92,13300.0,64.278,64.3541,64.2227,64.2504,13300.0
2012-11-27 10:25:00,92.9,93.02,92.9,93.01,9500.0,64.2365,64.3195,64.2365,64.3126,9500.0
2012-11-27 10:30:00,92.97,92.97,92.86,92.93,22200.0,64.2849,64.2849,64.2089,64.2573,22200.0
2012-11-27 10:35:00,92.91,92.91,92.76,92.81,17500.0,64.2435,64.2435,64.1397,64.1743,17500.0
2012-11-27 10:40:00,92.79,92.83,92.78,92.81,7300.0,64.1605,64.1881,64.1536,64.1743,7300.0
2012-11-27 10:45:00,92.79,92.98,92.73,92.98,26200.0,64.1605,64.2919,64.119,64.2919,26200.0
2012-11-27 10:50:00,92.95,93.07,92.91,93.05,11900.0,64.2711,64.3541,64.2435,64.3403,11900.0
2012-11-27 10:55:00,93.05,93.05,92.97,93.05,7100.0,64.3403,64.3403,64.2849,64.3403,7100.0
2012-11-27 11:00:00,93.06,93.14,93.06,93.12,7200.0,64.3472,64.4025,64.3472,64.3887,7200.0
2012-11-27 11:05:00,93.13,93.13,93.08,93.09,9500.0,64.3956,64.3956,64.361,64.3679,9500.0
2012-11-27 11:10:00,93.09,93.14,93.04,93.07,14700.0,64.3679,64.4025,64.3333,64.3541,14700.0
2012-11-27 11:15:00,93.08,93.14,93.07,93.14,9800.0,64.361,64.4025,64.3541,64.4025,9800.0
2012-11-27 11:20:00,93.13,93.14,93.11,93.13,8700.0,64.3956,64.4025,64.3817,64.3956,8700.0
2012-11-27 11:25:00,93.12,93.16,93.08,93.15,12000.0,64.3887,64.4163,64.361,64.4094,12000.0
2012-11-27 11:30:00,93.16,93.16,93.12,93.12,7700.0,64.4163,64.4163,64.3887,64.3887,7700.0
2012-11-27 11:35:00,93.13,93.27,93.13,93.27,20200.0,64.3956,64.4924,64.3956,64.4924,20200.0
2012-11-27 11:40:00,93.28,93.3,93.23,93.26,17400.0,64.4993,64.5131,64.4647,64.4855,17400.0
2012-11-27 11:45:00,93.26,93.26,93.19,93.23,12100.0,64.4855,64.4855,64.4371,64.4647,12100.0
2012-11-27 11:50:00,93.24,93.42,93.23,93.36,9400.0,64.4716,64.5961,64.4647,64.5546,9400.0
2012-11-27 11:55:00,93.35,93.44,93.35,93.37,10600.0,64.5477,64.6099,64.5477,64.5615,10600.0
2012-11-27 12:00:00,93.37,93.45,93.34,93.42,15900.0,64.5615,64.6168,64.5408,64.5961,15900.0
2012-11-27 12:05:00,93.42,93.43,93.41,93.43,12500.0,64.5961,64.603,64.5892,64.603,12500.0
2012-11-27 12:10:00,93.41,93.46,93.38,93.39,9700.0,64.5892,64.6238,64.5684,64.5754,9700.0
2012-11-27 12:15:00,93.39,93.44,93.37,93.39,11900.0,64.5754,64.6099,64.5615,64.5754,11900.0
2012-11-27 12:20:00,93.39,93.47,93.37,93.43,12700.0,64.5754,64.6307,64.5615,64.603,12700.0
2012-11-27 12:25:00,93.42,93.49,93.42,93.45,9800.0,64.5961,64.6445,64.5961,64.6168,9800.0
2012-11-27 12:30:00,93.45,93.45,93.35,93.35,9100.0,64.6168,64.6168,64.5477,64.5477,9100.0
2012-11-27 12:35:00,93.34,93.37,93.32,93.36,8600.0,64.5408,64.5615,64.527,64.5546,8600.0
2012-11-27 12:40:00,93.36,93.41,93.33,93.35,8700.0,64.5546,64.5892,64.5339,64.5477,8700.0
2012-11-27 12:45:00,93.35,93.36,93.32,93.34,10500.0,64.5477,64.5546,64.527,64.5408,10500.0
2012-11-27 12:50:00,93.35,93.36,93.3,93.31,9700.0,64.5477,64.5546,64.5131,64.52,9700.0
2012-11-27 12:55:00,93.29,93.36,93.29,93.35,13800.0,64.5062,64.5546,64.5062,64.5477,13800.0
2012-11-27 13:00:00,93.35,93.36,93.33,93.36,10900.0,64.5477,64.5546,64.5339,64.5546,10900.0
2012-11-27 13:05:00,93.36,93.4,93.34,93.38,12600.0,64.5546,64.5823,64.5408,64.5684,12600.0
2012-11-27 13:10:00,93.39,93.47,93.39,93.47,10800.0,64.5754,64.6307,64.5754,64.6307,10800.0
2012-11-27 13:15:00,93.46,93.5,93.45,93.49,12000.0,64.6238,64.6514,64.6168,64.6445,12000.0
2012-11-27 13:20:00,93.49,93.5,93.42,93.49,9900.0,64.6445,64.6514,64.5961,64.6445,9900.0
2012-11-27 13:25:00,93.48,93.49,93.4,93.43,15300.0,64.6376,64.6445,64.5823,64.603,15300.0
2012-11-27 13:30:00,93.42,93.48,93.42,93.47,17800.0,64.5961,64.6376,64.5961,64.6307,17800.0
2012-11-27 13:35:00,93.46,93.55,93.45,93.5,14400.0,64.6238,64.686,64.6168,64.6514,14400.0
2012-11-27 13:40:00,93.49,93.57,93.45,93.56,9000.0,64.6445,64.6998,64.6168,64.6929,9000.0
2012-11-27 13:45:00,93.57,93.57,93.52,93.53,9000.0,64.6998,64.6998,64.6652,64.6722,9000.0
2012-11-27 13:50:00,93.53,93.55,93.46,93.52,12900.0,64.6722,64.686,64.6238,64.6652,12900.0
2012-11-27 13:55:00,93.53,93.6,93.53,93.55,12300.0,64.6722,64.7206,64.6722,64.686,12300.0
2012-11-27 14:00:00,93.55,93.62,93.52,93.62,28800.0,64.686,64.7344,64.6652,64.7344,28800.0
2012-11-27 14:05:00,93.61,93.64,93.59,93.6,32200.0,64.7275,64.7482,64.7136,64.7206,32200.0
2012-11-27 14:10:00,93.6,93.7,93.6,93.67,13000.0,64.7206,64.7897,64.7206,64.769,13000.0
2012-11-27 14:15:00,93.68,94.0,93.68,93.9,63300.0,64.7759,64.9971,64.7759,64.928,63300.0
2012-11-27 14:20:00,93.91,93.96,93.56,93.58,37600.0,64.9349,64.9695,64.6929,64.7067,37600.0
2012-11-27 14:25:00,93.6,93.62,93.44,93.47,43800.0,64.7206,64.7344,64.6099,64.6307,43800.0
2012-11-27 14:30:00,93.46,93.56,93.4,93.46,33600.0,64.6238,64.6929,64.5823,64.6238,33600.0
2012-11-27 14:35:00,93.45,93.45,93.31,93.37,34100.0,64.6168,64.6168,64.52,64.5615,34100.0
2012-11-27 14:40:00,93.37,93.42,93.32,93.32,20300.0,64.5615,64.5961,64.527,64.527,20300.0
2012-11-27 14:45:00,93.32,93.36,93.22,93.32,21300.0,64.527,64.5546,64.4578,64.527,21300.0
2012-11-27 14:50:00,93.35,93.39,93.28,93.29,18000.0,64.5477,64.5754,64.4993,64.5062,18000.0
2012-11-27 14:55:00,93.3,93.39,93.29,93.34,23600.0,64.5131,64.5754,64.5062,64.5408,23600.0
2012-11-27 15:00:00,93.32,93.43,93.3,93.32,26200.0,64.527,64.603,64.5131,64.527,26200.0
2012-11-27 15:05:00,93.3,93.4,93.25,93.38,23600.0,64.5131,64.5823,64.4786,64.5684,23600.0
2012-11-27 15:10:00,93.38,93.4,93.25,93.27,32000.0,64.5684,64.5823,64.4786,64.4924,32000.0
2012-11-27 15:15:00,93.29,93.29,93.15,93.18,41000.0,64.5062,64.5062,64.4094,64.4302,41000.0
2012-11-27 15:20:00,93.17,93.23,93.14,93.22,37300.0,64.4232,64.4647,64.4025,64.4578,37300.0
2012-11-27 15:25:00,93.23,93.27,93.19,93.26,23900.0,64.4647,64.4924,64.4371,64.4855,23900.0
2012-11-27 15:30:00,93.26,93.28,93.08,93.08,51200.0,64.4855,64.4993,64.361,64.361,51200.0
2012-11-27 15:35:00,93.1,93.1,92.93,93.0,53600.0,64.3748,64.3748,64.2573,64.3057,53600.0
2012-11-27 15:40:00,93.0,93.1,92.95,93.09,36500.0,64.3057,64.3748,64.2711,64.3679,36500.0
2012-11-27 15:45:00,93.08,93.12,92.99,93.12,40800.0,64.361,64.3887,64.2988,64.3887,40800.0
2012-11-27 15:50:00,93.13,93.16,93.09,93.1,52000.0,64.3956,64.4163,64.3679,64.3748,52000.0
2012-11-27 15:55:00,93.11,93.12,93.02,93.1,77700.0,64.3817,64.3887,64.3195,64.3748,77700.0
2012-11-28 09:30:00,92.55,92.77,92.02,92.14,62600.0,63.9945,64.1467,63.6281,63.711,62600.0
2012-11-28 09:35:00,92.12,92.28,92.1,92.18,16600.0,63.6972,63.8078,63.6834,63.7387,16600.0
2012-11-28 09:40:00,92.15,92.21,92.08,92.1,11400.0,63.7179,63.7594,63.6695,63.6834,11400.0
2012-11-28 09:45:00,92.07,92.11,91.96,92.0,27700.0,63.6626,63.6903,63.5866,63.6142,27700.0
2012-11-28 09:50:00,91.99,92.13,91.97,92.13,11600.0,63.6073,63.7041,63.5935,63.7041,11600.0
2012-11-28 09:55:00,92.15,92.26,92.11,92.21,24800.0,63.7179,63.794,63.6903,63.7594,24800.0
2012-11-28 10:00:00,92.13,92.13,91.85,91.9,13900.0,63.7041,63.7041,63.5105,63.5451,13900.0
2012-11-28 10:05:00,91.89,92.01,91.89,91.92,10400.0,63.5382,63.6211,63.5382,63.5589,10400.0
2012-11-28 10:10:00,91.95,92.09,91.94,92.05,10300.0,63.5797,63.6765,63.5727,63.6488,10300.0
2012-11-28 10:15:00,92.07,92.15,92.03,92.04,20400.0,63.6626,63.7179,63.635,63.6419,20400.0
2012-11-28 10:20:00,92.03,92.29,91.9,92.24,24400.0,63.635,63.8148,63.5451,63.7802,24400.0
2012-11-28 10:25:00,92.22,92.29,92.18,92.28,19400.0,63.7663,63.8148,63.7387,63.8078,19400.0
2012-11-28 10:30:00,92.26,92.39,92.22,92.38,9100.0,63.794,63.8839,63.7663,63.877,9100.0
2012-11-28 10:35:00,92.39,92.81,92.39,92.77,24200.0,63.8839,64.1743,63.8839,64.1467,24200.0
2012-11-28 10:40:00,92.71,92.79,92.58,92.62,13200.0,64.1052,64.1605,64.0153,64.0429,13200.0
2012-11-28 10:45:00,92.6,92.83,92.6,92.76,15300.0,64.0291,64.1881,64.0291,64.1397,15300.0
2012-11-28 10:50:00,92.75,92.77,92.58,92.71,12800.0,64.1328,64.1467,64.0153,64.1052,12800.0
2012-11-28 10:55:00,92.69,92.69,92.56,92.58,18100.0,64.0913,64.0913,64.0014,64.0153,18100.0
2012-11-28 11:00:00,92.59,92.68,92.57,92.59,11300.0,64.0222,64.0844,64.0084,64.0222,11300.0
2012-11-28 11:05:00,92.58,92.59,92.5,92.5,23300.0,64.0153,64.0222,63.96,63.96,23300.0
2012-11-28 11:10:00,92.5,92.64,92.48,92.64,21100.0,63.96,64.0568,63.9461,64.0568,21100.0
2012-11-28 11:15:00,92.67,92.83,92.61,92.82,60200.0,64.0775,64.1881,64.036,64.1812,60200.0
2012-11-28 11:20:00,92.8,92.84,92.73,92.75,7600.0,64.1674,64.1951,64.119,64.1328,7600.0
2012-11-28 11:25:00,92.73,92.77,92.7,92.77,9300.0,64.119,64.1467,64.0982,64.1467,9300.0
2012-11-28 11:30:00,92.78,92.87,92.65,92.69,11000.0,64.1536,64.2158,64.0637,64.0913,11000.0
2012-11-28 11:35:00,92.69,92.76,92.65,92.74,10200.0,64.0913,64.1397,64.0637,64.1259,10200.0
2012-11-28 11:40:00,92.74,92.78,92.65,92.66,10500.0,64.1259,64.1536,64.0637,64.0706,10500.0
2012-11-28 11:45:00,92.66,92.66,92.56,92.62,12200.0,64.0706,64.0706,64.0014,64.0429,12200.0
2012-11-28 11:50:00,92.62,92.68,92.57,92.61,5300.0,64.0429,64.0844,64.0084,64.036,5300.0
2012-11-28 11:55:00,92.6,92.7,92.6,92.68,5000.0,64.0291,64.0982,64.0291,64.0844,5000.0
2012-11-28 12:00:00,92.68,92.69,92.49,92.49,6700.0,64.0844,64.0913,63.953,63.953,6700.0
2012-11-28 12:05:00,92.47,92.5,92.43,92.5,6600.0,63.9392,63.96,63.9116,63.96,6600.0
2012-11-28 12:10:00,92.5,92.71,92.43,92.65,13400.0,63.96,64.1052,63.9116,64.0637,13400.0
2012-11-28 12:15:00,92.63,92.94,92.62,92.8,15800.0,64.0498,64.2642,64.0429,64.1674,15800.0
2012-11-28 12:20:00,92.79,92.95,92.79,92.95,5800.0,64.1605,64.2711,64.1605,64.2711,5800.0
2012-11-28 12:25:00,92.93,93.0,92.85,92.97,17100.0,64.2573,64.3057,64.202,64.2849,17100.0
2012-11-28 12:30:00,92.93,93.01,92.92,92.98,19200.0,64.2573,64.3126,64.2504,64.2919,19200.0
2012-11-28 12:35:00,92.98,93.06,92.97,93.02,13900.0,64.2919,64.3472,64.2849,64.3195,13900.0
2012-11-28 12:40:00,93.04,93.07,92.93,92.93,18200.0,64.3333,64.3541,64.2573,64.2573,18200.0
2012-11-28 12:45:00,92.92,92.95,92.91,92.93,5300.0,64.2504,64.2711,64.2435,64.2573,5300.0
2012-11-28 12:50:00,92.93,92.97,92.9,92.95,10400.0,64.2573,64.2849,64.2365,64.2711,10400.0
2012-11-28 12:55:00,92.96,93.05,92.95,92.97,10800.0,64.278,64.3403,64.2711,64.2849,10800.0
2012-11-28 13:00:00,92.97,92.99,92.87,92.87,8900.0,64.2849,64.2988,64.2158,64.2158,8900.0
2012-11-28 13:05:00,92.86,92.87,92.81,92.81,9300.0,64.2089,64.2158,64.1743,64.1743,9300.0
2012-11-28 13:10:00,92.81,92.86,92.8,92.82,10200.0,64.1743,64.2089,64.1674,64.1812,10200.0
2012-11-28 13:15:00,92.82,92.83,92.78,92.83,5000.0,64.1812,64.1881,64.1536,64.1881,5000.0
2012-11-28 13:20:00,92.82,92.85,92.8,92.85,12400.0,64.1812,64.202,64.1674,64.202,12400.0
2012-11-28 13:25:00,92.86,92.93,92.86,92.93,19900.0,64.2089,64.2573,64.2089,64.2573,19900.0
2012-11-28 13:30:00,92.96,92.99,92.9,92.92,11000.0,64.278,64.2988,64.2365,64.2504,11000.0
2012-11-28 13:35:00,92.93,93.05,92.9,93.02,12800.0,64.2573,64.3403,64.2365,64.3195,12800.0
2012-11-28 13:40:00,92.98,93.0,92.96,92.99,12600.0,64.2919,64.3057,64.278,64.2988,12600.0
2012-11-28 13:45:00,92.96,92.97,92.91,92.97,13700.0,64.278,64.2849,64.2435,64.2849,13700.0
2012-11-28 13:50:00,92.98,92.98,92.93,92.96,5600.0,64.2919,64.2919,64.2573,64.278,5600.0
2012-11-28 13:55:00,92.93,92.98,92.91,92.94,8200.0,64.2573,64.2919,64.2435,64.2642,8200.0
2012-11-28 14:00:00,92.93,92.98,92.85,92.9,12400.0,64.2573,64.2919,64.202,64.2365,12400.0
2012-11-28 14:05:00,92.9,93.07,92.9,93.06,23000.0,64.2365,64.3541,64.2365,64.3472,23000.0
2012-11-28 14:10:00,93.07,93.18,93.03,93.12,19800.0,64.3541,64.4302,64.3264,64.3887,19800.0
2012-11-28 14:15:00,93.12,93.16,93.11,93.13,13500.0,64.3887,64.4163,64.3817,64.3956,13500.0
2012-11-28 14:20:00,93.12,93.18,93.07,93.15,8900.0,64.3887,64.4302,64.3541,64.4094,8900.0
2012-11-28 14:25:00,93.16,93.17,93.01,93.06,9400.0,64.4163,64.4232,64.3126,64.3472,9400.0
2012-11-28 14:30:00,93.03,93.12,92.99,93.08,12900.0,64.3264,64.3887,64.2988,64.361,12900.0
2012-11-28 14:35:00,93.09,93.21,93.08,93.18,12200.0,64.3679,64.4509,64.361,64.4302,12200.0
2012-11-28 14:40:00,93.17,93.37,93.16,93.35,22100.0,64.4232,64.5615,64.4163,64.5477,22100.0
2012-11-28 14:45:00,93.33,93.37,93.27,93.37,16900.0,64.5339,64.5615,64.4924,64.5615,16900.0
2012-11-28 14:50:00,93.34,93.51,93.33,93.49,32500.0,64.5408,64.6583,64.5339,64.6445,32500.0
2012-11-28 14:55:00,93.48,93.54,93.45,93.52,19000.0,64.6376,64.6791,64.6168,64.6652,19000.0
2012-11-28 15:00:00,93.53,93.53,93.42,93.42,35900.0,64.6722,64.6722,64.5961,64.5961,35900.0
2012-11-28 15:05:00,93.44,93.48,93.38,93.44,35400.0,64.6099,64.6376,64.5684,64.6099,35400.0
2012-11-28 15:10:00,93.44,93.46,93.35,93.46,27100.0,64.6099,64.6238,64.5477,64.6238,27100.0
2012-11-28 15:15:00,93.43,93.47,93.33,93.46,31500.0,64.603,64.6307,64.5339,64.6238,31500.0
2012-11-28 15:20:00,93.46,93.47,93.41,93.43,13000.0,64.6238,64.6307,64.5892,64.603,13000.0
2012-11-28 15:25:00,93.43,93.49,93.41,93.49,13400.0,64.603,64.6445,64.5892,64.6445,13400.0
2012-11-28 15:30:00,93.49,93.58,93.47,93.56,15400.0,64.6445,64.7067,64.6307,64.6929,15400.0
2012-11-28 15:35:00,93.55,93.58,93.52,93.54,11000.0,64.686,64.7067,64.6652,64.6791,11000.0
2012-11-28 15:40:00,93.53,93.53,93.38,93.47,36600.0,64.6722,64.6722,64.5684,64.6307,36600.0
2012-11-28 15:45:00,93.47,93.56,93.47,93.56,49500.0,64.6307,64.6929,64.6307,64.6929,49500.0
2012-11-28 15:50:00,93.56,93.62,93.53,93.61,43400.0,64.6929,64.7344,64.6722,64.7275,43400.0
2012-11-28 15:55:00,93.61,93.7,93.54,93.7,108000.0,64.7275,64.7897,64.6791,64.7897,108000.0
2012-11-29 09:30:00,92.5,92.56,92.09,92.45,59200.0,64.7505,64.7925,64.4635,64.7155,59200.0
2012-11-29 09:35:00,92.44,92.66,92.34,92.41,22100.0,64.7085,64.8625,64.6385,64.6875,22100.0
2012-11-29 09:40:00,92.45,92.52,92.31,92.48,17200.0,64.7155,64.7645,64.6175,64.7365,17200.0
2012-11-29 09:45:00,92.41,92.52,92.23,92.35,13800.0,64.6875,64.7645,64.5615,64.6455,13800.0
2012-11-29 09:50:00,92.38,92.44,92.29,92.37,26600.0,64.6665,64.7085,64.6035,64.6595,26600.0
2012-11-29 09:55:00,92.36,92.49,92.36,92.47,26400.0,64.6525,64.7435,64.6525,64.7295,26400.0
2012-11-29 10:00:00,92.49,92.62,92.45,92.56,28300.0,64.7435,64.8345,64.7155,64.7925,28300.0
2012-11-29 10:05:00,92.54,92.56,92.25,92.31,24800.0,64.7785,64.7925,64.5755,64.6175,24800.0
2012-11-29 10:10:00,92.33,92.52,92.21,92.49,58300.0,64.6315,64.7645,64.5475,64.7435,58300.0
2012-11-29 10:15:00,92.51,92.57,92.44,92.54,66100.0,64.7575,64.7995,64.7085,64.7785,66100.0
2012-11-29 10:20:00,92.57,92.87,92.57,92.82,26300.0,64.7995,65.0095,64.7995,64.9745,26300.0
2012-11-29 10:25:00,92.88,93.07,92.81,92.83,19700.0,65.0165,65.1495,64.9675,64.9815,19700.0
2012-11-29 10:30:00,92.81,92.81,92.61,92.73,17100.0,64.9675,64.9675,64.8275,64.9115,17100.0
2012-11-29 10:35:00,92.73,92.79,92.7,92.73,7700.0,64.9115,64.9535,64.8905,64.9115,7700.0
2012-11-29 10:40:00,92.73,92.88,92.72,92.83,7500.0,64.9115,65.0165,64.9045,64.9815,7500.0
2012-11-29 10:45:00,92.85,92.9,92.79,92.87,6300.0,64.9955,65.0305,64.9535,65.0095,6300.0
2012-11-29 10:50:00,92.88,93.02,92.88,93.02,9200.0,65.0165,65.1145,65.0165,65.1145,9200.0
2012-11-29 10:55:00,93.0,93.06,92.98,93.03,11600.0,65.1005,65.1425,65.0865,65.1215,11600.0
2012-11-29 11:00:00,93.02,93.03,92.95,93.0,10700.0,65.1145,65.1215,65.0655,65.1005,10700.0
2012-11-29 11:05:00,92.99,93.01,92.93,92.93,21600.0,65.0935,65.1075,65.0515,65.0515,21600.0
2012-11-29 11:10:00,92.94,93.1,92.94,93.1,11000.0,65.0585,65.1705,65.0585,65.1705,11000.0
2012-11-29 11:15:00,93.1,93.42,93.05,93.38,44800.0,65.1705,65.3945,65.1355,65.3665,44800.0
2012-11-29 11:20:00,93.33,93.41,92.92,93.25,116100.0,65.3315,65.3875,65.0445,65.2755,116100.0
2012-11-29 11:25:00,93.23,93.35,93.13,93.28,38500.0,65.2615,65.3455,65.1915,65.2965,38500.0
2012-11-29 11:30:00,93.29,93.34,93.22,93.3,15300.0,65.3035,65.3385,65.2545,65.3105,15300.0
2012-11-29 11:35:00,93.3,93.3,93.14,93.16,13900.0,65.3105,65.3105,65.1985,65.2125,13900.0
2012-11-29 11:40:00,93.17,93.18,92.29,92.58,217200.0,65.2195,65.2265,64.6035,64.8065,217200.0
2012-11-29 11:45:00,92.61,92.75,92.51,92.72,42300.0,64.8275,64.9255,64.7575,64.9045,42300.0
2012-11-29 11:50:00,92.78,92.87,92.74,92.83,15800.0,64.9465,65.0095,64.9185,64.9815,15800.0
2012-11-29 11:55:00,92.79,93.13,92.61,92.71,93800.0,64.9535,65.1915,64.8275,64.8975,93800.0
2012-11-29 12:00:00,92.72,92.89,92.69,92.82,23800.0,64.9045,65.0235,64.8835,64.9745,23800.0
2012-11-29 12:05:00,92.87,92.93,92.43,92.43,65600.0,65.0095,65.0515,64.7015,64.7015,65600.0
2012-11-29 12:10:00,92.45,93.2,92.4,93.19,155900.0,64.7155,65.2405,64.6805,65.2335,155900.0
2012-11-29 12:15:00,93.2,93.21,93.09,93.13,30700.0,65.2405,65.2475,65.1635,65.1915,30700.0
2012-11-29 12:20:00,93.13,93.32,93.13,93.27,11000.0,65.1915,65.3245,65.1915,65.2895,11000.0
2012-11-29 12:25:00,93.25,93.28,93.1,93.1,12400.0,65.2755,65.2965,65.1705,65.1705,12400.0
2012-11-29 12:30:00,93.11,93.15,93.09,93.15,4900.0,65.1775,65.2055,65.1635,65.2055,4900.0
2012-11-29 12:35:00,93.16,93.19,93.13,93.15,6400.0,65.2125,65.2335,65.1915,65.2055,6400.0
2012-11-29 12:40:00,93.15,93.15,93.02,93.06,6400.0,65.2055,65.2055,65.1145,65.1425,6400.0
2012-11-29 12:45:00,93.06,93.16,93.02,93.14,4800.0,65.1425,65.2125,65.1145,65.1985,4800.0
2012-11-29 12:50:00,93.16,93.18,93.15,93.16,5900.0,65.2125,65.2265,65.2055,65.2125,5900.0
2012-11-29 12:55:00,93.15,93.18,93.11,93.13,4000.0,65.2055,65.2265,65.1775,65.1915,4000.0
2012-11-29 13:00:00,93.12,93.21,93.12,93.16,12700.0,65.1845,65.2475,65.1845,65.2125,12700.0
2012-11-29 13:05:00,93.14,93.16,93.09,93.15,8400.0,65.1985,65.2125,65.1635,65.2055,8400.0
2012-11-29 13:10:00,93.1,93.16,93.09,93.09,4100.0,65.1705,65.2125,65.1635,65.1635,4100.0
2012-11-29 13:15:00,93.09,93.12,93.06,93.11,5400.0,65.1635,65.1845,65.1425,65.1775,5400.0
2012-11-29 13:20:00,93.12,93.12,93.03,93.04,8200.0,65.1845,65.1845,65.1215,65.1285,8200.0
2012-11-29 13:25:00,93.04,93.04,92.97,93.01,10000.0,65.1285,65.1285,65.0795,65.1075,10000.0
2012-11-29 13:30:00,93.01,93.17,93.0,93.17,15800.0,65.1075,65.2195,65.1005,65.2195,15800.0
2012-11-29 13:35:00,93.17,93.18,93.13,93.15,7000.0,65.2195,65.2265,65.1915,65.2055,7000.0
2012-11-29 13:40:00,93.13,93.14,93.05,93.07,11500.0,65.1915,65.1985,65.1355,65.1495,11500.0
2012-11-29 13:45:00,93.07,93.1,93.06,93.08,8400.0,65.1495,65.1705,65.1425,65.1565,8400.0
2012-11-29 13:50:00,93.08,93.17,93.07,93.17,6300.0,65.1565,65.2195,65.1495,65.2195,6300.0
2012-11-29 13:55:00,93.18,93.19,93.1,93.11,8400.0,65.2265,65.2335,65.1705,65.1775,8400.0
2012-11-29 14:00:00,93.12,93.13,93.09,93.13,4000.0,65.1845,65.1915,65.1635,65.1915,4000.0
2012-11-29 14:05:00,93.11,93.14,93.05,93.06,12100.0,65.1775,65.1985,65.1355,65.1425,12100.0
2012-11-29 14:10:00,93.06,93.08,93.04,93.08,4900.0,65.1425,65.1565,65.1285,65.1565,4900.0
2012-11-29 14:15:00,93.09,93.11,93.08,93.1,9900.0,65.1635,65.1775,65.1565,65.1705,9900.0
2012-11-29 14:20:00,93.1,93.14,93.1,93.14,12500.0,65.1705,65.1985,65.1705,65.1985,12500.0
2012-11-29 14:25:00,93.13,93.14,93.11,93.14,10200.0,65.1915,65.1985,65.1775,65.1985,10200.0
2012-11-29 14:30:00,93.14,93.24,93.12,93.24,8300.0,65.1985,65.2685,65.1845,65.2685,8300.0
2012-11-29 14:35:00,93.24,93.27,93.17,93.21,9200.0,65.2685,65.2895,65.2195,65.2475,9200.0
2012-11-29 14:40:00,93.22,93.3,93.2,93.25,8800.0,65.2545,65.3105,65.2405,65.2755,8800.0
2012-11-29 14:45:00,93.23,93.29,93.2,93.29,7700.0,65.2615,65.3035,65.2405,65.3035,7700.0
2012-11-29 14:50:00,93.28,93.29,93.22,93.23,15900.0,65.2965,65.3035,65.2545,65.2615,15900.0
2012-11-29 14:55:00,93.23,93.23,93.17,93.18,9400.0,65.2615,65.2615,65.2195,65.2265,9400.0
2012-11-29 15:00:00,93.17,93.22,93.12,93.2,15100.0,65.2195,65.2545,65.1845,65.2405,15100.0
2012-11-29 15:05:00,93.2,93.2,93.09,93.14,14200.0,65.2405,65.2405,65.1635,65.1985,14200.0
2012-11-29 15:10:00,93.14,93.14,93.05,93.07,11100.0,65.1985,65.1985,65.1355,65.1495,11100.0
2012-11-29 15:15:00,93.07,93.1,93.03,93.07,8700.0,65.1495,65.1705,65.1215,65.1495,8700.0
2012-11-29 15:20:00,93.07,93.13,92.99,93.04,17400.0,65.1495,65.1915,65.0935,65.1285,17400.0
2012-11-29 15:25:00,93.03,93.13,93.03,93.13,17100.0,65.1215,65.1915,65.1215,65.1915,17100.0
2012-11-29 15:30:00,93.13,93.14,93.1,93.13,20800.0,65.1915,65.1985,65.1705,65.1915,20800.0
2012-11-29 15:35:00,93.13,93.13,93.04,93.1,23500.0,65.1915,65.1915,65.1285,65.1705,23500.0
2012-11-29 15:40:00,93.1,93.21,93.09,93.2,37200.0,65.1705,65.2475,65.1635,65.2405,37200.0
2012-11-29 15:45:00,93.2,93.2,93.06,93.06,50000.0,65.2405,65.2405,65.1425,65.1425,50000.0
2012-11-29 15:50:00,93.04,93.06,92.94,93.04,53700.0,65.1285,65.1425,65.0585,65.1285,53700.0
2012-11-29 15:55:00,93.02,93.04,92.94,93.04,45000.0,65.1145,65.1285,65.0585,65.1285,45000.0
2012-11-30 09:30:00,93.34,94.0,93.04,93.95,62500.0,65.3385,65.8005,65.1285,65.7655,62500.0
2012-11-30 09:35:00,93.93,93.99,93.72,93.89,32100.0,65.7515,65.7935,65.6045,65.7235,32100.0
2012-11-30 09:40:00,93.91,94.1,93.89,94.03,36600.0,65.7375,65.8705,65.7235,65.8215,36600.0
2012-11-30 09:45:00,93.99,94.06,93.87,93.96,36600.0,65.7935,65.8425,65.7095,65.7725,36600.0
2012-11-30 09:50:00,93.94,93.99,93.78,93.92,21300.0,65.7585,65.7935,65.6465,65.7445,21300.0
2012-11-30 09:55:00,93.94,94.04,93.9,93.93,21300.0,65.7585,65.8285,65.7305,65.7515,21300.0
2012-11-30 10:00:00,93.91,93.98,93.88,93.92,16200.0,65.7375,65.7865,65.7165,65.7445,16200.0
2012-11-30 10:05:00,93.92,93.93,93.85,93.86,17300.0,65.7445,65.7515,65.6955,65.7025,17300.0
2012-11-30 10:10:00,93.86,93.91,93.77,93.91,14100.0,65.7025,65.7375,65.6395,65.7375,14100.0
2012-11-30 10:15:00,93.91,93.92,93.81,93.83,26700.0,65.7375,65.7445,65.6675,65.6815,26700.0
2012-11-30 10:20:00,93.81,93.91,93.81,93.91,18700.0,65.6675,65.7375,65.6675,65.7375,18700.0
2012-11-30 10:25:00,93.91,93.91,93.77,93.79,14900.0,65.7375,65.7375,65.6395,65.6535,14900.0
2012-11-30 10:30:00,93.8,93.8,93.71,93.72,23400.0,65.6605,65.6605,65.5975,65.6045,23400.0
2012-11-30 10:35:00,93.71,93.73,93.64,93.66,13700.0,65.5975,65.6115,65.5485,65.5625,13700.0
2012-11-30 10:40:00,93.66,93.71,93.63,93.66,20000.0,65.5625,65.5975,65.5415,65.5625,20000.0
2012-11-30 10:45:00,93.66,93.67,93.52,93.52,10900.0,65.5625,65.5695,65.4645,65.4645,10900.0
2012-11-30 10:50:00,93.51,93.63,93.48,93.63,19600.0,65.4575,65.5415,65.4365,65.5415,19600.0
2012-11-30 10:55:00,93.62,93.7,93.62,93.7,11000.0,65.5345,65.5905,65.5345,65.5905,11000.0
2012-11-30 11:00:00,93.7,93.74,93.67,93.74,11600.0,65.5905,65.6185,65.5695,65.6185,11600.0
2012-11-30 11:05:00,93.75,93.75,93.6,93.63,14200.0,65.6255,65.6255,65.5205,65.5415,14200.0
2012-11-30 11:10:00,93.62,93.72,93.62,93.67,5400.0,65.5345,65.6045,65.5345,65.5695,5400.0
2012-11-30 11:15:00,93.67,93.67,93.51,93.52,7700.0,65.5695,65.5695,65.4575,65.4645,7700.0
2012-11-30 11:20:00,93.52,93.52,93.41,93.44,10000.0,65.4645,65.4645,65.3875,65.4085,10000.0
2012-11-30 11:25:00,93.44,93.55,93.44,93.55,10200.0,65.4085,65.4855,65.4085,65.4855,10200.0
2012-11-30 11:30:00,93.54,93.54,93.48,93.49,13700.0,65.4785,65.4785,65.4365,65.4435,13700.0
2012-11-30 11:35:00,93.5,93.53,93.47,93.52,21900.0,65.4505,65.4715,65.4295,65.4645,21900.0
2012-11-30 11:40:00,93.52,93.59,93.51,93.52,15500.0,65.4645,65.5135,65.4575,65.4645,15500.0
2012-11-30 11:45:00,93.52,93.61,93.5,93.59,7600.0,65.4645,65.5275,65.4505,65.5135,7600.0
2012-11-30 11:50:00,93.59,93.59,93.48,93.58,10600.0,65.5135,65.5135,65.4365,65.5065,10600.0
2012-11-30 11:55:00,93.59,93.61,93.5,93.57,8200.0,65.5135,65.5275,65.4505,65.4995,8200.0
2012-11-30 12:00:00,93.57,93.59,93.56,93.59,5900.0,65.4995,65.5135,65.4925,65.5135,5900.0
2012-11-30 12:05:00,93.6,93.64,93.57,93.64,9200.0,65.5205,65.5485,65.4995,65.5485,9200.0
2012-11-30 12:10:00,93.64,93.67,93.58,93.66,11700.0,65.5485,65.5695,65.5065,65.5625,11700.0
2012-11-30 12:15:00,93.67,93.69,93.63,93.68,11700.0,65.5695,65.5835,65.5415,65.5765,11700.0
2012-11-30 12:20:00,93.67,93.69,93.62,93.69,11200.0,65.5695,65.5835,65.5345,65.5835,11200.0
2012-11-30 12:25:00,93.69,93.72,93.67,93.72,13800.0,65.5835,65.6045,65.5695,65.6045,13800.0
2012-11-30 12:30:00,93.72,93.76,93.67,93.68,11400.0,65.6045,65.6325,65.5695,65.5765,11400.0
2012-11-30 12:35:00,93.69,93.71,93.56,93.62,20800.0,65.5835,65.5975,65.4925,65.5345,20800.0
2012-11-30 12:40:00,93.63,93.63,93.47,93.48,6700.0,65.5415,65.5415,65.4295,65.4365,6700.0
2012-11-30 12:45:00,93.48,93.51,93.39,93.48,14400.0,65.4365,65.4575,65.3735,65.4365,14400.0
2012-11-30 12:50:00,93.46,93.48,93.36,93.41,12800.0,65.4225,65.4365,65.3525,65.3875,12800.0
2012-11-30 12:55:00,93.41,93.44,93.37,93.37,5000.0,65.3875,65.4085,65.3595,65.3595,5000.0
2012-11-30 13:00:00,93.39,93.47,93.39,93.44,11400.0,65.3735,65.4295,65.3735,65.4085,11400.0
2012-11-30 13:05:00,93.45,93.45,93.38,93.4,7600.0,65.4155,65.4155,65.3665,65.3805,7600.0
2012-11-30 13:10:00,93.4,93.4,93.37,93.37,6500.0,65.3805,65.3805,65.3595,65.3595,6500.0
2012-11-30 13:15:00,93.37,93.39,93.36,93.37,9100.0,65.3595,65.3735,65.3525,65.3595,9100.0
2012-11-30 13:20:00,93.38,93.52,93.38,93.52,10300.0,65.3665,65.4645,65.3665,65.4645,10300.0
2012-11-30 13:25:00,93.52,93.55,93.45,93.45,10200.0,65.4645,65.4855,65.4155,65.4155,10200.0
2012-11-30 13:30:00,93.46,93.49,93.43,93.46,5800.0,65.4225,65.4435,65.4015,65.4225,5800.0
2012-11-30 13:35:00,93.45,93.48,93.4,93.43,8400.0,65.4155,65.4365,65.3805,65.4015,8400.0
2012-11-30 13:40:00,93.43,93.43,93.36,93.39,5500.0,65.4015,65.4015,65.3525,65.3735,5500.0
2012-11-30 13:45:00,93.4,93.46,93.4,93.46,5700.0,65.3805,65.4225,65.3805,65.4225,5700.0
2012-11-30 13:50:00,93.48,93.48,93.39,93.41,9200.0,65.4365,65.4365,65.3735,65.3875,9200.0
2012-11-30 13:55:00,93.41,93.46,93.38,93.41,6700.0,65.3875,65.4225,65.3665,65.3875,6700.0
2012-11-30 14:00:00,93.43,93.43,93.34,93.4,9300.0,65.4015,65.4015,65.3385,65.3805,9300.0
2012-11-30 14:05:00,93.41,93.43,93.34,93.4,20700.0,65.3875,65.4015,65.3385,65.3805,20700.0
2012-11-30 14:10:00,93.39,93.4,93.32,93.32,8700.0,65.3735,65.3805,65.3245,65.3245,8700.0
2012-11-30 14:15:00,93.33,93.33,93.27,93.27,6300.0,65.3315,65.3315,65.2895,65.2895,6300.0
2012-11-30 14:20:00,93.26,93.36,93.26,93.36,14400.0,65.2825,65.3525,65.2825,65.3525,14400.0
2012-11-30 14:25:00,93.36,93.41,93.36,93.39,7800.0,65.3525,65.3875,65.3525,65.3735,7800.0
2012-11-30 14:30:00,93.39,93.44,93.36,93.37,9400.0,65.3735,65.4085,65.3525,65.3595,9400.0
2012-11-30 14:35:00,93.37,93.38,93.24,93.25,12300.0,65.3595,65.3665,65.2685,65.2755,12300.0
2012-11-30 14:40:00,93.25,93.28,93.24,93.27,6300.0,65.2755,65.2965,65.2685,65.2895,6300.0
2012-11-30 14:45:00,93.25,93.29,93.24,93.25,17600.0,65.2755,65.3035,65.2685,65.2755,17600.0
2012-11-30 14:50:00,93.25,93.25,93.18,93.2,10000.0,65.2755,65.2755,65.2265,65.2405,10000.0
2012-11-30 14:55:00,93.2,93.24,93.19,93.21,6800.0,65.2405,65.2685,65.2335,65.2475,6800.0
2012-11-30 15:00:00,93.22,93.25,93.18,93.25,10900.0,65.2545,65.2755,65.2265,65.2755,10900.0
2012-11-30 15:05:00,93.25,93.33,93.25,93.33,12800.0,65.2755,65.3315,65.2755,65.3315,12800.0
2012-11-30 15:10:00,93.33,93.38,93.31,93.38,11900.0,65.3315,65.3665,65.3175,65.3665,11900.0
2012-11-30 15:15:00,93.37,93.43,93.36,93.36,17700.0,65.3595,65.4015,65.3525,65.3525,17700.0
2012-11-30 15:20:00,93.35,93.45,93.35,93.45,13300.0,65.3455,65.4155,65.3455,65.4155,13300.0
2012-11-30 15:25:00,93.43,93.44,93.29,93.32,20400.0,65.4015,65.4085,65.3035,65.3245,20400.0
2012-11-30 15:30:00,93.33,93.33,93.29,93.32,11300.0,65.3315,65.3315,65.3035,65.3245,11300.0
2012-11-30 15:35:00,93.33,93.42,93.32,93.37,25300.0,65.3315,65.3945,65.3245,65.3595,25300.0
2012-11-30 15:40:00,93.38,93.38,93.22,93.22,39200.0,65.3665,65.3665,65.2545,65.2545,39200.0
2012-11-30 15:45:00,93.24,93.34,93.23,93.24,64600.0,65.2685,65.3385,65.2615,65.2685,64600.0
2012-11-30 15:50:00,93.24,93.39,93.23,93.33,54400.0,65.2685,65.3735,65.2615,65.3315,54400.0
2012-11-30 15:55:00,93.33,93.41,93.27,93.28,142400.0,65.3315,65.3875,65.2895,65.2965,142400.0
2012-12-03 09:30:00,93.11,93.43,93.11,93.3,48200.0,65.1775,65.4015,65.1775,65.3105,48200.0
2012-12-03 09:35:00,93.29,93.3,93.1,93.1,14900.0,65.3035,65.3105,65.1705,65.1705,14900.0
2012-12-03 09:40:00,93.11,93.17,92.78,92.9,18900.0,65.1775,65.2195,64.9465,65.0305,18900.0
2012-12-03 09:45:00,92.88,92.9,92.53,92.54,30300.0,65.0165,65.0305,64.7715,64.7785,30300.0
2012-12-03 09:50:00,92.53,92.58,92.3,92.33,33100.0,64.7715,64.8065,64.6105,64.6315,33100.0
2012-12-03 09:55:00,92.33,92.38,92.17,92.23,18700.0,64.6315,64.6665,64.5195,64.5615,18700.0
2012-12-03 10:00:00,92.22,92.34,92.06,92.19,43500.0,64.5545,64.6385,64.4425,64.5335,43500.0
2012-12-03 10:05:00,92.19,92.58,92.19,92.43,34800.0,64.5335,64.8065,64.5335,64.7015,34800.0
2012-12-03 10:10:00,92.46,92.63,92.44,92.63,16500.0,64.7225,64.8415,64.7085,64.8415,16500.0
2012-12-03 10:15:00,92.64,92.72,92.56,92.58,20000.0,64.8485,64.9045,64.7925,64.8065,20000.0
2012-12-03 10:20:00,92.57,92.65,92.54,92.58,18400.0,64.7995,64.8555,64.7785,64.8065,18400.0
2012-12-03 10:25:00,92.57,92.57,92.27,92.29,22000.0,64.7995,64.7995,64.5895,64.6035,22000.0
2012-12-03 10:30:00,92.32,92.43,92.32,92.42,24400.0,64.6245,64.7015,64.6245,64.6945,24400.0
2012-12-03 10:35:00,92.39,92.39,92.33,92.35,20000.0,64.6735,64.6735,64.6315,64.6455,20000.0
2012-12-03 10:40:00,92.34,92.39,92.24,92.24,25600.0,64.6385,64.6735,64.5685,64.5685,25600.0
2012-12-03 10:45:00,92.23,92.24,92.16,92.2,15100.0,64.5615,64.5685,64.5125,64.5405,15100.0
2012-12-03 10:50:00,92.2,92.2,92.02,92.02,24000.0,64.5405,64.5405,64.4145,64.4145,24000.0
2012-12-03 10:55:00,92.01,92.04,91.93,92.01,29200.0,64.4075,64.4285,64.3515,64.4075,29200.0
2012-12-03 11:00:00,92.0,92.01,91.9,91.96,23600.0,64.4005,64.4075,64.3305,64.3725,23600.0
2012-12-03 11:05:00,91.96,92.01,91.96,91.98,18200.0,64.3725,64.4075,64.3725,64.3865,18200.0
2012-12-03 11:10:00,92.0,92.03,91.95,91.99,25500.0,64.4005,64.4215,64.3655,64.3935,25500.0
2012-12-03 11:15:00,91.99,92.04,91.97,92.03,22100.0,64.3935,64.4285,64.3795,64.4215,22100.0
2012-12-03 11:20:00,92.02,92.04,91.92,91.93,18200.0,64.4145,64.4285,64.3445,64.3515,18200.0
2012-12-03 11:25:00,91.93,91.99,91.93,91.98,14100.0,64.3515,64.3935,64.3515,64.3865,14100.0
2012-12-03 11:30:00,91.98,92.08,91.93,92.04,16000.0,64.3865,64.4565,64.3515,64.4285,16000.0
2012-12-03 11:35:00,92.06,92.06,92.0,92.04,12300.0,64.4425,64.4425,64.4005,64.4285,12300.0
2012-12-03 11:40:00,92.06,92.14,92.05,92.14,18100.0,64.4425,64.4985,64.4355,64.4985,18100.0
2012-12-03 11:45:00,92.13,92.17,92.08,92.08,23700.0,64.4915,64.5195,64.4565,64.4565,23700.0
2012-12-03 11:50:00,92.08,92.15,92.07,92.09,17600.0,64.4565,64.5055,64.4495,64.4635,17600.0
2012-12-03 11:55:00,92.08,92.11,92.06,92.1,13300.0,64.4565,64.4775,64.4425,64.4705,13300.0
2012-12-03 12:00:00,92.09,92.11,92.04,92.11,15000.0,64.4635,64.4775,64.4285,64.4775,15000.0
2012-12-03 12:05:00,92.12,92.17,92.12,92.15,16600.0,64.4845,64.5195,64.4845,64.5055,16600.0
2012-12-03 12:10:00,92.14,92.18,92.14,92.17,14700.0,64.4985,64.5265,64.4985,64.5195,14700.0
2012-12-03 12:15:00,92.16,92.16,92.1,92.11,17000.0,64.5125,64.5125,64.4705,64.4775,17000.0
2012-12-03 12:20:00,92.13,92.13,92.02,92.06,18300.0,64.4915,64.4915,64.4145,64.4425,18300.0
2012-12-03 12:25:00,92.06,92.1,92.06,92.07,11100.0,64.4425,64.4705,64.4425,64.4495,11100.0
2012-12-03 12:30:00,92.06,92.1,92.05,92.06,9700.0,64.4425,64.4705,64.4355,64.4425,9700.0
2012-12-03 12:35:00,92.06,92.14,92.05,92.1,12300.0,64.4425,64.4985,64.4355,64.4705,12300.0
2012-12-03 12:40:00,92.09,92.12,92.05,92.07,12800.0,64.4635,64.4845,64.4355,64.4495,12800.0
2012-12-03 12:45:00,92.06,92.06,91.97,91.98,10300.0,64.4425,64.4425,64.3795,64.3865,10300.0
2012-12-03 12:50:00,91.98,92.0,91.96,91.97,8400.0,64.3865,64.4005,64.3725,64.3795,8400.0
2012-12-03 12:55:00,91.96,91.96,91.94,91.95,6100.0,64.3725,64.3725,64.3585,64.3655,6100.0
2012-12-03 13:00:00,91.94,91.94,91.9,91.91,11500.0,64.3585,64.3585,64.3305,64.3375,11500.0
2012-12-03 13:05:00,91.92,91.96,91.91,91.93,9900.0,64.3445,64.3725,64.3375,64.3515,9900.0
2012-12-03 13:10:00,91.93,92.03,91.92,91.99,20700.0,64.3515,64.4215,64.3445,64.3935,20700.0
2012-12-03 13:15:00,91.99,92.0,91.98,91.99,10000.0,64.3935,64.4005,64.3865,64.3935,10000.0
2012-12-03 13:20:00,92.01,92.01,91.97,91.97,6900.0,64.4075,64.4075,64.3795,64.3795,6900.0
2012-12-03 13:25:00,91.97,91.97,91.92,91.93,6800.0,64.3795,64.3795,64.3445,64.3515,6800.0
2012-12-03 13:30:00,91.94,91.94,91.89,91.9,9400.0,64.3585,64.3585,64.3235,64.3305,9400.0
2012-12-03 13:35:00,91.9,91.93,91.83,91.88,20600.0,64.3305,64.3515,64.2815,64.3165,20600.0
2012-12-03 13:40:00,91.87,91.92,91.87,91.9,8900.0,64.3095,64.3445,64.3095,64.3305,8900.0
2012-12-03 13:45:00,91.91,91.95,91.91,91.93,8400.0,64.3375,64.3655,64.3375,64.3515,8400.0
2012-12-03 13:50:00,91.92,91.92,91.85,91.85,9300.0,64.3445,64.3445,64.2955,64.2955,9300.0
2012-12-03 13:55:00,91.85,91.91,91.84,91.87,12700.0,64.2955,64.3375,64.2885,64.3095,12700.0
2012-12-03 14:00:00,91.86,91.91,91.85,91.91,14100.0,64.3025,64.3375,64.2955,64.3375,14100.0
2012-12-03 14:05:00,91.92,92.0,91.91,91.96,16400.0,64.3445,64.4005,64.3375,64.3725,16400.0
2012-12-03 14:10:00,91.98,92.02,91.94,92.0,12700.0,64.3865,64.4145,64.3585,64.4005,12700.0
2012-12-03 14:15:00,92.01,92.01,91.95,91.97,17900.0,64.4075,64.4075,64.3655,64.3795,17900.0
2012-12-03 14:20:00,91.98,91.99,91.88,91.88,12600.0,64.3865,64.3935,64.3165,64.3165,12600.0
2012-12-03 14:25:00,91.88,91.93,91.87,91.89,10300.0,64.3165,64.3515,64.3095,64.3235,10300.0
2012-12-03 14:30:00,91.88,91.93,91.87,91.88,16300.0,64.3165,64.3515,64.3095,64.3165,16300.0
2012-12-03 14:35:00,91.87,91.89,91.81,91.82,13500.0,64.3095,64.3235,64.2675,64.2745,13500.0
2012-12-03 14:40:00,91.83,91.91,91.82,91.86,16000.0,64.2815,64.3375,64.2745,64.3025,16000.0
2012-12-03 14:45:00,91.86,91.9,91.83,91.84,11400.0,64.3025,64.3305,64.2815,64.2885,11400.0
2012-12-03 14:50:00,91.82,91.9,91.81,91.89,13400.0,64.2745,64.3305,64.2675,64.3235,13400.0
2012-12-03 14:55:00,91.87,91.91,91.87,91.9,6500.0,64.3095,64.3375,64.3095,64.3305,6500.0
2012-12-03 15:00:00,91.92,92.02,91.91,91.92,48900.0,64.3445,64.4145,64.3375,64.3445,48900.0
2012-12-03 15:05:00,91.91,91.95,91.8,91.82,19700.0,64.3375,64.3655,64.2605,64.2745,19700.0
2012-12-03 15:10:00,91.81,91.87,91.77,91.85,12400.0,64.2675,64.3095,64.2395,64.2955,12400.0
2012-12-03 15:15:00,91.84,91.85,91.7,91.73,17700.0,64.2885,64.2955,64.1905,64.2115,17700.0
2012-12-03 15:20:00,91.73,91.81,91.66,91.7,37800.0,64.2115,64.2675,64.1625,64.1905,37800.0
2012-12-03 15:25:00,91.7,91.72,91.66,91.67,26700.0,64.1905,64.2045,64.1625,64.1695,26700.0
2012-12-03 15:30:00,91.67,91.75,91.67,91.7,38100.0,64.1695,64.2255,64.1695,64.1905,38100.0
2012-12-03 15:35:00,91.7,91.72,91.64,91.68,37000.0,64.1905,64.2045,64.1485,64.1765,37000.0
2012-12-03 15:40:00,91.68,91.72,91.65,91.69,46700.0,64.1765,64.2045,64.1555,64.1835,46700.0
2012-12-03 15:45:00,91.69,91.81,91.68,91.7,69000.0,64.1835,64.2675,64.1765,64.1905,69000.0
2012-12-03 15:50:00,91.69,91.81,91.68,91.81,47900.0,64.1835,64.2675,64.1765,64.2675,47900.0
2012-12-03 15:55:00,91.79,91.79,91.54,91.56,83800.0,64.2535,64.2535,64.0785,64.0925,83800.0
2012-12-04 09:30:00,91.36,91.55,91.25,91.48,34600.0,63.9525,64.0855,63.8755,64.0365,34600.0
2012-12-04 09:35:00,91.52,91.6,91.36,91.48,20200.0,64.0645,64.1205,63.9525,64.0365,20200.0
2012-12-04 09:40:00,91.49,91.87,91.47,91.81,25300.0,64.0435,64.3095,64.0295,64.2675,25300.0
2012-12-04 09:45:00,91.81,91.97,91.8,91.93,22200.0,64.2675,64.3795,64.2605,64.3515,22200.0
2012-12-04 09:50:00,91.93,92.02,91.92,91.99,25300.0,64.3515,64.4145,64.3445,64.3935,25300.0
2012-12-04 09:55:00,92.0,92.09,91.97,92.01,42100.0,64.4005,64.4635,64.3795,64.4075,42100.0
2012-12-04 10:00:00,91.98,92.0,91.83,91.9,22700.0,64.3865,64.4005,64.2815,64.3305,22700.0
2012-12-04 10:05:00,91.9,92.12,91.89,92.04,22000.0,64.3305,64.4845,64.3235,64.4285,22000.0
2012-12-04 10:10:00,92.05,92.21,92.05,92.08,26200.0,64.4355,64.5475,64.4355,64.4565,26200.0
2012-12-04 10:15:00,92.07,92.13,91.99,92.09,25000.0,64.4495,64.4915,64.3935,64.4635,25000.0
2012-12-04 10:20:00,92.08,92.08,91.93,91.93,24700.0,64.4565,64.4565,64.3515,64.3515,24700.0
2012-12-04 10:25:00,91.93,91.98,91.83,91.86,47900.0,64.3515,64.3865,64.2815,64.3025,47900.0
2012-12-04 10:30:00,91.89,91.99,91.86,91.96,21200.0,64.3235,64.3935,64.3025,64.3725,21200.0
2012-12-04 10:35:00,91.98,91.98,91.92,91.97,10300.0,64.3865,64.3865,64.3445,64.3795,10300.0
2012-12-04 10:40:00,91.98,92.07,91.96,92.06,18600.0,64.3865,64.4495,64.3725,64.4425,18600.0
2012-12-04 10:45:00,92.06,92.17,92.05,92.14,15000.0,64.4425,64.5195,64.4355,64.4985,15000.0
2012-12-04 10:50:00,92.13,92.14,91.99,92.0,10100.0,64.4915,64.4985,64.3935,64.4005,10100.0
2012-12-04 10:55:00,92.01,92.01,91.91,91.96,13600.0,64.4075,64.4075,64.3375,64.3725,13600.0
2012-12-04 11:00:00,91.97,91.97,91.9,91.94,10200.0,64.3795,64.3795,64.3305,64.3585,10200.0
2012-12-04 11:05:00,91.93,91.93,91.79,91.81,11200.0,64.3515,64.3515,64.2535,64.2675,11200.0
2012-12-04 11:10:00,91.82,91.83,91.7,91.8,24200.0,64.2745,64.2815,64.1905,64.2605,24200.0
2012-12-04 11:15:00,91.81,91.96,91.81,91.95,19700.0,64.2675,64.3725,64.2675,64.3655,19700.0
2012-12-04 11:20:00,91.95,92.01,91.95,91.97,16200.0,64.3655,64.4075,64.3655,64.3795,16200.0
2012-12-04 11:25:00,91.98,92.01,91.95,91.96,14500.0,64.3865,64.4075,64.3655,64.3725,14500.0
2012-12-04 11:30:00,91.97,92.05,91.96,92.01,14800.0,64.3795,64.4355,64.3725,64.4075,14800.0
2012-12-04 11:35:00,92.01,92.11,92.0,92.0,9400.0,64.4075,64.4775,64.4005,64.4005,9400.0
2012-12-04 11:40:00,92.0,92.19,92.0,92.19,18200.0,64.4005,64.5335,64.4005,64.5335,18200.0
2012-12-04 11:45:00,92.2,92.21,92.09,92.09,11000.0,64.5405,64.5475,64.4635,64.4635,11000.0
2012-12-04 11:50:00,92.08,92.15,92.07,92.07,12700.0,64.4565,64.5055,64.4495,64.4495,12700.0
2012-12-04 11:55:00,92.07,92.13,92.05,92.09,15100.0,64.4495,64.4915,64.4355,64.4635,15100.0
2012-12-04 12:00:00,92.1,92.11,91.94,91.94,14600.0,64.4705,64.4775,64.3585,64.3585,14600.0
2012-12-04 12:05:00,91.96,91.99,91.91,91.97,13900.0,64.3725,64.3935,64.3375,64.3795,13900.0
2012-12-04 12:10:00,91.95,92.0,91.93,91.98,12100.0,64.3655,64.4005,64.3515,64.3865,12100.0
2012-12-04 12:15:00,91.99,92.04,91.93,91.95,23100.0,64.3935,64.4285,64.3515,64.3655,23100.0
2012-12-04 12:20:00,91.95,91.95,91.78,91.78,19500.0,64.3655,64.3655,64.2465,64.2465,19500.0
2012-12-04 12:25:00,91.77,92.0,91.76,91.97,26000.0,64.2395,64.4005,64.2325,64.3795,26000.0
2012-12-04 12:30:00,91.96,92.03,91.92,91.95,24200.0,64.3725,64.4215,64.3445,64.3655,24200.0
2012-12-04 12:35:00,91.95,92.03,91.88,91.91,18100.0,64.3655,64.4215,64.3165,64.3375,18100.0
2012-12-04 12:40:00,91.92,92.01,91.89,91.98,13100.0,64.3445,64.4075,64.3235,64.3865,13100.0
2012-12-04 12:45:00,91.98,92.02,91.98,91.99,14500.0,64.3865,64.4145,64.3865,64.3935,14500.0
2012-12-04 12:50:00,91.99,92.0,91.97,92.0,12100.0,64.3935,64.4005,64.3795,64.4005,12100.0
2012-12-04 12:55:00,92.02,92.05,91.98,92.03,13400.0,64.4145,64.4355,64.3865,64.4215,13400.0
2012-12-04 13:00:00,92.03,92.03,91.92,91.93,18800.0,64.4215,64.4215,64.3445,64.3515,18800.0
2012-12-04 13:05:00,91.93,92.02,91.93,92.0,9800.0,64.3515,64.4145,64.3515,64.4005,9800.0
2012-12-04 13:10:00,91.99,92.02,91.95,92.0,10400.0,64.3935,64.4145,64.3655,64.4005,10400.0
2012-12-04 13:15:00,92.0,92.02,91.97,91.99,15400.0,64.4005,64.4145,64.3795,64.3935,15400.0
2012-12-04 13:20:00,91.98,92.12,91.97,92.11,12600.0,64.3865,64.4845,64.3795,64.4775,12600.0
2012-12-04 13:25:00,92.1,92.25,92.1,92.23,15100.0,64.4705,64.5755,64.4705,64.5615,15100.0
2012-12-04 13:30:00,92.24,92.24,92.1,92.1,18000.0,64.5685,64.5685,64.4705,64.4705,18000.0
2012-12-04 13:35:00,92.08,92.16,92.06,92.06,10400.0,64.4565,64.5125,64.4425,64.4425,10400.0
2012-12-04 13:40:00,92.06,92.21,92.06,92.15,19100.0,64.4425,64.5475,64.4425,64.5055,19100.0
2012-12-04 13:45:00,92.13,92.17,92.09,92.11,13600.0,64.4915,64.5195,64.4635,64.4775,13600.0
2012-12-04 13:50:00,92.12,92.25,92.11,92.25,16500.0,64.4845,64.5755,64.4775,64.5755,16500.0
2012-12-04 13:55:00,92.25,92.28,92.17,92.22,12900.0,64.5755,64.5965,64.5195,64.5545,12900.0
2012-12-04 14:00:00,92.23,92.3,92.13,92.21,18400.0,64.5615,64.6105,64.4915,64.5475,18400.0
2012-12-04 14:05:00,92.22,92.22,92.07,92.07,13500.0,64.5545,64.5545,64.4495,64.4495,13500.0
2012-12-04 14:10:00,92.07,92.08,91.97,92.0,10200.0,64.4495,64.4565,64.3795,64.4005,10200.0
2012-12-04 14:15:00,91.98,92.03,91.97,91.98,16900.0,64.3865,64.4215,64.3795,64.3865,16900.0
2012-12-04 14:20:00,91.98,92.07,91.98,91.99,16000.0,64.3865,64.4495,64.3865,64.3935,16000.0
2012-12-04 14:25:00,92.0,92.04,91.98,91.99,11300.0,64.4005,64.4285,64.3865,64.3935,11300.0
2012-12-04 14:30:00,91.99,92.0,91.94,91.97,17700.0,64.3935,64.4005,64.3585,64.3795,17700.0
2012-12-04 14:35:00,91.99,92.01,91.88,91.89,30600.0,64.3935,64.4075,64.3165,64.3235,30600.0
2012-12-04 14:40:00,91.9,92.02,91.9,91.99,29400.0,64.3305,64.4145,64.3305,64.3935,29400.0
2012-12-04 14:45:00,91.98,91.99,91.93,91.93,10100.0,64.3865,64.3935,64.3515,64.3515,10100.0
2012-12-04 14:50:00,91.93,92.0,91.92,91.93,17100.0,64.3515,64.4005,64.3445,64.3515,17100.0
2012-12-04 14:55:00,91.93,91.93,91.81,91.86,23700.0,64.3515,64.3515,64.2675,64.3025,23700.0
2012-12-04 15:00:00,91.85,91.92,91.84,91.91,18400.0,64.2955,64.3445,64.2885,64.3375,18400.0
2012-12-04 15:05:00,91.94,92.02,91.92,91.92,27900.0,64.3585,64.4145,64.3445,64.3445,27900.0
2012-12-04 15:10:00,91.92,91.93,91.85,91.85,27300.0,64.3445,64.3515,64.2955,64.2955,27300.0
2012-12-04 15:15:00,91.86,91.91,91.52,91.78,110200.0,64.3025,64.3375,64.0645,64.2465,110200.0
2012-12-04 15:20:00,91.78,91.78,91.57,91.76,64700.0,64.2465,64.2465,64.0995,64.2325,64700.0
2012-12-04 15:25:00,91.76,91.93,91.75,91.89,38000.0,64.2325,64.3515,64.2255,64.3235,38000.0
2012-12-04 15:30:00,91.9,91.9,91.76,91.78,47200.0,64.3305,64.3305,64.2325,64.2465,47200.0
2012-12-04 15:35:00,91.78,91.81,91.74,91.81,44800.0,64.2465,64.2675,64.2185,64.2675,44800.0
2012-12-04 15:40:00,91.81,91.81,91.74,91.78,37300.0,64.2675,64.2675,64.2185,64.2465,37300.0
2012-12-04 15:45:00,91.77,91.78,91.66,91.68,80800.0,64.2395,64.2465,64.1625,64.1765,80800.0
2012-12-04 15:50:00,91.68,91.71,91.57,91.58,81300.0,64.1765,64.1975,64.0995,64.1065,81300.0
2012-12-04 15:55:00,91.58,91.64,91.48,91.49,160800.0,64.1065,64.1485,64.0365,64.0435,160800.0
2012-12-05 09:30:00,91.63,91.67,91.43,91.44,23900.0,64.1415,64.1695,64.0015,64.0085,23900.0
2012-12-05 09:35:00,91.41,91.6,91.32,91.6,13100.0,63.9875,64.1205,63.9245,64.1205,13100.0
2012-12-05 09:40:00,91.58,91.72,91.53,91.72,14300.0,64.1065,64.2045,64.0715,64.2045,14300.0
2012-12-05 09:45:00,91.69,91.69,91.51,91.54,19000.0,64.1835,64.1835,64.0575,64.0785,19000.0
2012-12-05 09:50:00,91.54,91.63,91.51,91.53,19800.0,64.0785,64.1415,64.0575,64.0715,19800.0
2012-12-05 09:55:00,91.53,91.6,91.41,91.41,25900.0,64.0715,64.1205,63.9875,63.9875,25900.0
2012-12-05 10:00:00,91.45,91.69,91.41,91.48,28200.0,64.0155,64.1835,63.9875,64.0365,28200.0
2012-12-05 10:05:00,91.48,91.74,91.46,91.56,20700.0,64.0365,64.2185,64.0225,64.0925,20700.0
2012-12-05 10:10:00,91.56,91.56,91.46,91.48,20900.0,64.0925,64.0925,64.0225,64.0365,20900.0
2012-12-05 10:15:00,91.49,91.59,91.44,91.56,23300.0,64.0435,64.1135,64.0085,64.0925,23300.0
2012-12-05 10:20:00,91.56,91.71,91.53,91.53,13600.0,64.0925,64.1975,64.0715,64.0715,13600.0
2012-12-05 10:25:00,91.45,91.47,91.41,91.44,13200.0,64.0155,64.0295,63.9875,64.0085,13200.0
2012-12-05 10:30:00,91.4,91.55,91.4,91.45,16300.0,63.9805,64.0855,63.9805,64.0155,16300.0
2012-12-05 10:35:00,91.48,91.63,91.48,91.61,11100.0,64.0365,64.1415,64.0365,64.1275,11100.0
2012-12-05 10:40:00,91.59,91.59,91.38,91.4,15400.0,64.1135,64.1135,63.9665,63.9805,15400.0
2012-12-05 10:45:00,91.39,91.39,91.21,91.29,17700.0,63.9735,63.9735,63.8475,63.9035,17700.0
2012-12-05 10:50:00,91.3,91.3,91.05,91.06,19900.0,63.9105,63.9105,63.7355,63.7425,19900.0
2012-12-05 10:55:00,91.07,91.07,90.77,90.78,80500.0,63.7495,63.7495,63.5395,63.5465,80500.0
2012-12-05 11:00:00,90.77,90.91,90.7,90.88,34900.0,63.5395,63.6375,63.4905,63.6165,34900.0
2012-12-05 11:05:00,90.87,90.91,90.81,90.84,24300.0,63.6095,63.6375,63.5675,63.5885,24300.0
2012-12-05 11:10:00,90.87,91.04,90.84,91.04,23200.0,63.6095,63.7285,63.5885,63.7285,23200.0
2012-12-05 11:15:00,91.03,91.05,90.9,90.9,13600.0,63.7215,63.7355,63.6305,63.6305,13600.0
2012-12-05 11:20:00,90.92,91.05,90.86,91.05,18700.0,63.6445,63.7355,63.6025,63.7355,18700.0
2012-12-05 11:25:00,91.05,91.21,91.03,91.18,19300.0,63.7355,63.8475,63.7215,63.8265,19300.0
2012-12-05 11:30:00,91.19,91.52,91.19,91.48,15100.0,63.8335,64.0645,63.8335,64.0365,15100.0
2012-12-05 11:35:00,91.48,91.52,91.38,91.41,13200.0,64.0365,64.0645,63.9665,63.9875,13200.0
2012-12-05 11:40:00,91.39,91.54,91.39,91.4,13500.0,63.9735,64.0785,63.9735,63.9805,13500.0
2012-12-05 11:45:00,91.41,91.45,91.38,91.41,8500.0,63.9875,64.0155,63.9665,63.9875,8500.0
2012-12-05 11:50:00,91.42,91.44,91.37,91.42,19900.0,63.9945,64.0085,63.9595,63.9945,19900.0
2012-12-05 11:55:00,91.43,91.6,91.43,91.53,15700.0,64.0015,64.1205,64.0015,64.0715,15700.0
2012-12-05 12:00:00,91.55,91.85,91.55,91.78,15100.0,64.0855,64.2955,64.0855,64.2465,15100.0
2012-12-05 12:05:00,91.79,91.96,91.78,91.9,9000.0,64.2535,64.3725,64.2465,64.3305,9000.0
2012-12-05 12:10:00,91.92,91.93,91.81,91.86,11600.0,64.3445,64.3515,64.2675,64.3025,11600.0
2012-12-05 12:15:00,91.86,91.86,91.72,91.75,27800.0,64.3025,64.3025,64.2045,64.2255,27800.0
2012-12-05 12:20:00,91.75,91.77,91.67,91.67,16700.0,64.2255,64.2395,64.1695,64.1695,16700.0
2012-12-05 12:25:00,91.67,91.69,91.41,91.45,62600.0,64.1695,64.1835,63.9875,64.0155,62600.0
2012-12-05 12:30:00,91.47,91.69,91.47,91.63,32300.0,64.0295,64.1835,64.0295,64.1415,32300.0
2012-12-05 12:35:00,91.64,91.75,91.57,91.63,31300.0,64.1485,64.2255,64.0995,64.1415,31300.0
2012-12-05 12:40:00,91.64,91.81,91.61,91.81,40800.0,64.1485,64.2675,64.1275,64.2675,40800.0
2012-12-05 12:45:00,91.82,91.93,91.75,91.83,23300.0,64.2745,64.3515,64.2255,64.2815,23300.0
2012-12-05 12:50:00,91.83,91.94,91.83,91.93,12300.0,64.2815,64.3585,64.2815,64.3515,12300.0
2012-12-05 12:55:00,91.93,91.99,91.85,91.92,31700.0,64.3515,64.3935,64.2955,64.3445,31700.0
2012-12-05 13:00:00,91.94,92.04,91.92,92.0,39500.0,64.3585,64.4285,64.3445,64.4005,39500.0
2012-12-05 13:05:00,92.01,92.08,91.98,92.04,27800.0,64.4075,64.4565,64.3865,64.4285,27800.0
2012-12-05 13:10:00,92.05,92.06,91.97,91.99,12700.0,64.4355,64.4425,64.3795,64.3935,12700.0
2012-12-05 13:15:00,92.0,92.02,91.89,91.89,17300.0,64.4005,64.4145,64.3235,64.3235,17300.0
2012-12-05 13:20:00,91.89,91.93,91.8,91.81,18800.0,64.3235,64.3515,64.2605,64.2675,18800.0
2012-12-05 13:25:00,91.81,91.81,91.74,91.76,11700.0,64.2675,64.2675,64.2185,64.2325,11700.0
2012-12-05 13:30:00,91.76,91.83,91.75,91.83,18000.0,64.2325,64.2815,64.2255,64.2815,18000.0
2012-12-05 13:35:00,91.83,91.9,91.81,91.83,24400.0,64.2815,64.3305,64.2675,64.2815,24400.0
2012-12-05 13:40:00,91.83,91.89,91.79,91.85,11400.0,64.2815,64.3235,64.2535,64.2955,11400.0
2012-12-05 13:45:00,91.83,91.86,91.74,91.77,29600.0,64.2815,64.3025,64.2185,64.2395,29600.0
2012-12-05 13:50:00,91.78,91.88,91.78,91.87,12200.0,64.2465,64.3165,64.2465,64.3095,12200.0
2012-12-05 13:55:00,91.88,91.9,91.87,91.9,11300.0,64.3165,64.3305,64.3095,64.3305,11300.0
2012-12-05 14:00:00,91.9,91.93,91.86,91.9,23000.0,64.3305,64.3515,64.3025,64.3305,23000.0
2012-12-05 14:05:00,91.9,91.95,91.89,91.9,16500.0,64.3305,64.3655,64.3235,64.3305,16500.0
2012-12-05 14:10:00,91.91,91.96,91.9,91.91,12900.0,64.3375,64.3725,64.3305,64.3375,12900.0
2012-12-05 14:15:00,91.91,92.0,91.88,91.96,23800.0,64.3375,64.4005,64.3165,64.3725,23800.0
2012-12-05 14:20:00,91.96,91.96,91.85,91.88,11800.0,64.3725,64.3725,64.2955,64.3165,11800.0
2012-12-05 14:25:00,91.87,91.87,91.75,91.77,12800.0,64.3095,64.3095,64.2255,64.2395,12800.0
2012-12-05 14:30:00,91.77,91.8,91.72,91.74,24400.0,64.2395,64.2605,64.2045,64.2185,24400.0
2012-12-05 14:35:00,91.75,91.77,91.65,91.69,18300.0,64.2255,64.2395,64.1555,64.1835,18300.0
2012-12-05 14:40:00,91.69,91.74,91.65,91.66,18700.0,64.1835,64.2185,64.1555,64.1625,18700.0
2012-12-05 14:45:00,91.66,91.67,91.61,91.66,20000.0,64.1625,64.1695,64.1275,64.1625,20000.0
2012-12-05 14:50:00,91.66,91.77,91.66,91.76,17900.0,64.1625,64.2395,64.1625,64.2325,17900.0
2012-12-05 14:55:00,91.76,91.79,91.7,91.7,17400.0,64.2325,64.2535,64.1905,64.1905,17400.0
2012-12-05 15:00:00,91.71,91.76,91.69,91.75,24800.0,64.1975,64.2325,64.1835,64.2255,24800.0
2012-12-05 15:05:00,91.74,91.87,91.73,91.84,20200.0,64.2185,64.3095,64.2115,64.2885,20200.0
2012-12-05 15:10:00,91.84,91.9,91.8,91.9,26400.0,64.2885,64.3305,64.2605,64.3305,26400.0
2012-12-05 15:15:00,91.91,91.98,91.91,91.97,21200.0,64.3375,64.3865,64.3375,64.3795,21200.0
2012-12-05 15:20:00,91.98,91.98,91.88,91.94,27600.0,64.3865,64.3865,64.3165,64.3585,27600.0
2012-12-05 15:25:00,91.93,92.01,91.91,91.95,23700.0,64.3515,64.4075,64.3375,64.3655,23700.0
2012-12-05 15:30:00,91.95,91.95,91.85,91.88,22300.0,64.3655,64.3655,64.2955,64.3165,22300.0
2012-12-05 15:35:00,91.87,91.9,91.73,91.74,22000.0,64.3095,64.3305,64.2115,64.2185,22000.0
2012-12-05 15:40:00,91.74,91.81,91.72,91.73,22700.0,64.2185,64.2675,64.2045,64.2115,22700.0
2012-12-05 15:45:00,91.74,91.74,91.62,91.64,28400.0,64.2185,64.2185,64.1345,64.1485,28400.0
2012-12-05 15:50:00,91.65,91.72,91.63,91.65,43000.0,64.1555,64.2045,64.1415,64.1555,43000.0
2012-12-05 15:55:00,91.64,91.64,91.42,91.53,64900.0,64.1485,64.1485,63.9945,64.0715,64900.0
2012-12-06 09:30:00,91.58,91.94,90.82,90.83,54700.0,64.1065,64.3585,63.5745,63.5815,54700.0
2012-12-06 09:35:00,90.83,91.12,90.82,91.12,16500.0,63.5815,63.7845,63.5745,63.7845,16500.0
2012-12-06 09:40:00,91.13,91.35,91.05,91.05,14100.0,63.7915,63.9455,63.7355,63.7355,14100.0
2012-12-06 09:45:00,91.05,91.33,90.97,91.16,20700.0,63.7355,63.9315,63.6795,63.8125,20700.0
2012-12-06 09:50:00,91.13,91.47,91.09,91.23,19200.0,63.7915,64.0295,63.7635,63.8615,19200.0
2012-12-06 09:55:00,91.26,91.28,91.05,91.13,17800.0,63.8825,63.8965,63.7355,63.7915,17800.0
2012-12-06 10:00:00,91.13,91.19,90.82,90.96,37000.0,63.7915,63.8335,63.5745,63.6725,37000.0
2012-12-06 10:05:00,90.96,91.19,90.96,91.08,14600.0,63.6725,63.8335,63.6725,63.7565,14600.0
2012-12-06 10:10:00,91.0,91.03,90.93,90.93,16400.0,63.7005,63.7215,63.6515,63.6515,16400.0
2012-12-06 10:15:00,90.96,91.04,90.86,90.88,17500.0,63.6725,63.7285,63.6025,63.6165,17500.0
2012-12-06 10:20:00,90.9,90.98,90.84,90.97,12900.0,63.6305,63.6865,63.5885,63.6795,12900.0
2012-12-06 10:25:00,90.97,91.06,90.94,91.02,14300.0,63.6795,63.7425,63.6585,63.7145,14300.0
2012-12-06 10:30:00,91.03,91.09,90.94,91.07,17400.0,63.7215,63.7635,63.6585,63.7495,17400.0
2012-12-06 10:35:00,91.07,91.21,91.01,91.18,11700.0,63.7495,63.8475,63.7075,63.8265,11700.0
2012-12-06 10:40:00,91.21,91.23,91.1,91.17,31000.0,63.8475,63.8615,63.7705,63.8195,31000.0
2012-12-06 10:45:00,91.16,91.25,91.14,91.25,20100.0,63.8125,63.8755,63.7985,63.8755,20100.0
2012-12-06 10:50:00,91.23,91.24,91.11,91.15,23000.0,63.8615,63.8685,63.7775,63.8055,23000.0
2012-12-06 10:55:00,91.16,91.34,91.16,91.34,15200.0,63.8125,63.9385,63.8125,63.9385,15200.0
2012-12-06 11:00:00,91.34,91.36,91.21,91.23,14800.0,63.9385,63.9525,63.8475,63.8615,14800.0
2012-12-06 11:05:00,91.23,91.23,91.14,91.14,11100.0,63.8615,63.8615,63.7985,63.7985,11100.0
2012-12-06 11:10:00,91.14,91.15,91.05,91.08,14400.0,63.7985,63.8055,63.7355,63.7565,14400.0
2012-12-06 11:15:00,91.09,91.13,91.02,91.1,21700.0,63.7635,63.7915,63.7145,63.7705,21700.0
2012-12-06 11:20:00,91.08,91.21,91.07,91.21,8500.0,63.7565,63.8475,63.7495,63.8475,8500.0
2012-12-06 11:25:00,91.21,91.21,91.1,91.1,11700.0,63.8475,63.8475,63.7705,63.7705,11700.0
2012-12-06 11:30:00,91.1,91.3,91.1,91.24,30500.0,63.7705,63.9105,63.7705,63.8685,30500.0
2012-12-06 11:35:00,91.2,91.33,91.18,91.3,27000.0,63.8405,63.9315,63.8265,63.9105,27000.0
2012-12-06 11:40:00,91.31,91.32,91.25,91.27,5500.0,63.9175,63.9245,63.8755,63.8895,5500.0
2012-12-06 11:45:00,91.27,91.27,91.11,91.11,8200.0,63.8895,63.8895,63.7775,63.7775,8200.0
2012-12-06 11:50:00,91.1,91.15,91.09,91.1,9700.0,63.7705,63.8055,63.7635,63.7705,9700.0
2012-12-06 11:55:00,91.09,91.09,90.93,90.99,11500.0,63.7635,63.7635,63.6515,63.6935,11500.0
2012-12-06 12:00:00,91.0,91.03,90.96,90.98,14200.0,63.7005,63.7215,63.6725,63.6865,14200.0
2012-12-06 12:05:00,90.97,90.99,90.91,90.95,18800.0,63.6795,63.6935,63.6375,63.6655,18800.0
2012-12-06 12:10:00,90.95,90.95,90.9,90.92,12800.0,63.6655,63.6655,63.6305,63.6445,12800.0
2012-12-06 12:15:00,90.93,90.98,90.9,90.96,12100.0,63.6515,63.6865,63.6305,63.6725,12100.0
2012-12-06 12:20:00,90.93,90.97,90.9,90.94,5000.0,63.6515,63.6795,63.6305,63.6585,5000.0
2012-12-06 12:25:00,90.94,90.94,90.89,90.91,20800.0,63.6585,63.6585,63.6235,63.6375,20800.0
2012-12-06 12:30:00,90.89,90.94,90.88,90.89,6600.0,63.6235,63.6585,63.6165,63.6235,6600.0
2012-12-06 12:35:00,90.89,90.89,90.83,90.88,14300.0,63.6235,63.6235,63.5815,63.6165,14300.0
2012-12-06 12:40:00,90.86,90.89,90.82,90.87,10600.0,63.6025,63.6235,63.5745,63.6095,10600.0
2012-12-06 12:45:00,90.85,90.9,90.85,90.88,10100.0,63.5955,63.6305,63.5955,63.6165,10100.0
2012-12-06 12:50:00,90.88,90.89,90.83,90.86,9300.0,63.6165,63.6235,63.5815,63.6025,9300.0
2012-12-06 12:55:00,90.86,90.86,90.82,90.82,10700.0,63.6025,63.6025,63.5745,63.5745,10700.0
2012-12-06 13:00:00,90.83,90.85,90.8,90.84,11500.0,63.5815,63.5955,63.5605,63.5885,11500.0
2012-12-06 13:05:00,90.84,90.89,90.83,90.87,10900.0,63.5885,63.6235,63.5815,63.6095,10900.0
2012-12-06 13:10:00,90.89,90.95,90.88,90.93,8700.0,63.6235,63.6655,63.6165,63.6515,8700.0
2012-12-06 13:15:00,90.93,91.01,90.93,91.01,20900.0,63.6515,63.7075,63.6515,63.7075,20900.0
2012-12-06 13:20:00,91.01,91.06,90.99,91.03,15400.0,63.7075,63.7425,63.6935,63.7215,15400.0
2012-12-06 13:25:00,91.03,91.04,91.0,91.03,5000.0,63.7215,63.7285,63.7005,63.7215,5000.0
2012-12-06 13:30:00,91.04,91.04,90.99,91.04,17700.0,63.7285,63.7285,63.6935,63.7285,17700.0
2012-12-06 13:35:00,91.04,91.04,90.96,90.97,17400.0,63.7285,63.7285,63.6725,63.6795,17400.0
2012-12-06 13:40:00,90.97,91.0,90.93,90.97,23000.0,63.6795,63.7005,63.6515,63.6795,23000.0
2012-12-06 13:45:00,90.98,91.0,90.93,90.95,24600.0,63.6865,63.7005,63.6515,63.6655,24600.0
2012-12-06 13:50:00,90.95,90.97,90.91,90.94,28900.0,63.6655,63.6795,63.6375,63.6585,28900.0
2012-12-06 13:55:00,90.94,90.95,90.91,90.95,15100.0,63.6585,63.6655,63.6375,63.6655,15100.0
2012-12-06 14:00:00,90.95,90.95,90.89,90.89,19500.0,63.6655,63.6655,63.6235,63.6235,19500.0
2012-12-06 14:05:00,90.89,90.9,90.83,90.84,20200.0,63.6235,63.6305,63.5815,63.5885,20200.0
2012-12-06 14:10:00,90.82,90.95,90.82,90.93,32300.0,63.5745,63.6655,63.5745,63.6515,32300.0
2012-12-06 14:15:00,90.93,90.93,90.9,90.91,10000.0,63.6515,63.6515,63.6305,63.6375,10000.0
2012-12-06 14:20:00,90.91,90.93,90.9,90.91,26700.0,63.6375,63.6515,63.6305,63.6375,26700.0
2012-12-06 14:25:00,90.91,90.91,90.82,90.87,29500.0,63.6375,63.6375,63.5745,63.6095,29500.0
2012-12-06 14:30:00,90.87,90.92,90.81,90.91,20900.0,63.6095,63.6445,63.5675,63.6375,20900.0
2012-12-06 14:35:00,90.92,90.97,90.91,90.94,19300.0,63.6445,63.6795,63.6375,63.6585,19300.0
2012-12-06 14:40:00,90.94,90.95,90.92,90.93,11000.0,63.6585,63.6655,63.6445,63.6515,11000.0
2012-12-06 14:45:00,90.94,90.96,90.89,90.96,45800.0,63.6585,63.6725,63.6235,63.6725,45800.0
2012-12-06 14:50:00,90.95,91.06,90.94,91.04,9300.0,63.6655,63.7425,63.6585,63.7285,9300.0
2012-12-06 14:55:00,91.05,91.07,90.95,90.96,20300.0,63.7355,63.7495,63.6655,63.6725,20300.0
2012-12-06 15:00:00,90.97,90.98,90.93,90.93,13500.0,63.6795,63.6865,63.6515,63.6515,13500.0
2012-12-06 15:05:00,90.93,90.98,90.92,90.97,21600.0,63.6515,63.6865,63.6445,63.6795,21600.0
2012-12-06 15:10:00,90.97,90.97,90.93,90.97,12300.0,63.6795,63.6795,63.6515,63.6795,12300.0
2012-12-06 15:15:00,90.96,90.99,90.91,90.95,22800.0,63.6725,63.6935,63.6375,63.6655,22800.0
2012-12-06 15:20:00,90.95,91.07,90.95,91.07,25500.0,63.6655,63.7495,63.6655,63.7495,25500.0
2012-12-06 15:25:00,91.07,91.14,91.07,91.13,17900.0,63.7495,63.7985,63.7495,63.7915,17900.0
2012-12-06 15:30:00,91.13,91.27,91.11,91.26,28100.0,63.7915,63.8895,63.7775,63.8825,28100.0
2012-12-06 15:35:00,91.27,91.35,91.27,91.29,27800.0,63.8895,63.9455,63.8895,63.9035,27800.0
2012-12-06 15:40:00,91.3,91.31,91.23,91.31,24300.0,63.9105,63.9175,63.8615,63.9175,24300.0
2012-12-06 15:45:00,91.32,91.4,91.3,91.32,36300.0,63.9245,63.9805,63.9105,63.9245,36300.0
2012-12-06 15:50:00,91.33,91.43,91.33,91.42,31800.0,63.9315,64.0015,63.9315,63.9945,31800.0
2012-12-06 15:55:00,91.43,91.51,91.37,91.48,62700.0,64.0015,64.0575,63.9595,64.0365,62700.0
2012-12-07 09:30:00,91.58,92.0,91.55,91.9,30500.0,64.1065,64.4005,64.0855,64.3305,30500.0
2012-12-07 09:35:00,91.85,91.85,91.5,91.53,52300.0,64.2955,64.2955,64.0505,64.0715,52300.0
2012-12-07 09:40:00,91.53,91.77,91.5,91.75,26400.0,64.0715,64.2395,64.0505,64.2255,26400.0
2012-12-07 09:45:00,91.74,91.8,91.45,91.48,30200.0,64.2185,64.2605,64.0155,64.0365,30200.0
2012-12-07 09:50:00,91.52,91.66,91.43,91.49,10400.0,64.0645,64.1625,64.0015,64.0435,10400.0
2012-12-07 09:55:00,91.46,91.56,91.34,91.43,19500.0,64.0225,64.0925,63.9385,64.0015,19500.0
2012-12-07 10:00:00,91.45,91.88,91.43,91.71,23400.0,64.0155,64.3165,64.0015,64.1975,23400.0
2012-12-07 10:05:00,91.71,91.87,91.63,91.69,16800.0,64.1975,64.3095,64.1415,64.1835,16800.0
2012-12-07 10:10:00,91.71,91.79,91.67,91.7,10900.0,64.1975,64.2535,64.1695,64.1905,10900.0
2012-12-07 10:15:00,91.71,91.82,91.68,91.75,13800.0,64.1975,64.2745,64.1765,64.2255,13800.0
2012-12-07 10:20:00,91.76,91.77,91.65,91.71,28100.0,64.2325,64.2395,64.1555,64.1975,28100.0
2012-12-07 10:25:00,91.73,91.8,91.65,91.7,7500.0,64.2115,64.2605,64.1555,64.1905,7500.0
2012-12-07 10:30:00,91.69,91.69,91.36,91.4,11300.0,64.1835,64.1835,63.9525,63.9805,11300.0
2012-12-07 10:35:00,91.42,91.45,91.35,91.45,9500.0,63.9945,64.0155,63.9455,64.0155,9500.0
2012-12-07 10:40:00,91.45,91.52,91.4,91.47,10800.0,64.0155,64.0645,63.9805,64.0295,10800.0
2012-12-07 10:45:00,91.48,91.5,91.39,91.41,10000.0,64.0365,64.0505,63.9735,63.9875,10000.0
2012-12-07 10:50:00,91.38,91.45,91.35,91.45,9600.0,63.9665,64.0155,63.9455,64.0155,9600.0
2012-12-07 10:55:00,91.41,91.44,91.35,91.38,9100.0,63.9875,64.0085,63.9455,63.9665,9100.0
2012-12-07 11:00:00,91.36,91.46,91.15,91.29,31800.0,63.9525,64.0225,63.8055,63.9035,31800.0
2012-12-07 11:05:00,91.27,91.36,91.23,91.28,16800.0,63.8895,63.9525,63.8615,63.8965,16800.0
2012-12-07 11:10:00,91.28,91.32,91.23,91.27,11200.0,63.8965,63.9245,63.8615,63.8895,11200.0
2012-12-07 11:15:00,91.24,91.46,91.24,91.37,8900.0,63.8685,64.0225,63.8685,63.9595,8900.0
2012-12-07 11:20:00,91.35,91.45,91.33,91.36,8300.0,63.9455,64.0155,63.9315,63.9525,8300.0
2012-12-07 11:25:00,91.35,91.49,91.34,91.49,18300.0,63.9455,64.0435,63.9385,64.0435,18300.0
2012-12-07 11:30:00,91.46,91.62,91.41,91.55,6800.0,64.0225,64.1345,63.9875,64.0855,6800.0
2012-12-07 11:35:00,91.55,91.58,91.51,91.54,6400.0,64.0855,64.1065,64.0575,64.0785,6400.0
2012-12-07 11:40:00,91.55,91.63,91.53,91.59,8400.0,64.0855,64.1415,64.0715,64.1135,8400.0
2012-12-07 11:45:00,91.59,91.59,91.43,91.45,9900.0,64.1135,64.1135,64.0015,64.0155,9900.0
2012-12-07 11:50:00,91.44,91.5,91.41,91.42,4700.0,64.0085,64.0505,63.9875,63.9945,4700.0
2012-12-07 11:55:00,91.41,91.46,91.39,91.41,7500.0,63.9875,64.0225,63.9735,63.9875,7500.0
2012-12-07 12:00:00,91.42,91.42,91.38,91.41,5400.0,63.9945,63.9945,63.9665,63.9875,5400.0
2012-12-07 12:05:00,91.41,91.51,91.4,91.45,10600.0,63.9875,64.0575,63.9805,64.0155,10600.0
2012-12-07 12:10:00,91.44,91.54,91.44,91.51,8100.0,64.0085,64.0785,64.0085,64.0575,8100.0
2012-12-07 12:15:00,91.51,91.64,91.47,91.55,3800.0,64.0575,64.1485,64.0295,64.0855,3800.0
2012-12-07 12:20:00,91.56,91.58,91.47,91.5,6000.0,64.0925,64.1065,64.0295,64.0505,6000.0
2012-12-07 12:25:00,91.47,91.51,91.46,91.51,6500.0,64.0295,64.0575,64.0225,64.0575,6500.0
2012-12-07 12:30:00,91.49,91.56,91.49,91.51,4500.0,64.0435,64.0925,64.0435,64.0575,4500.0
2012-12-07 12:35:00,91.51,91.54,91.43,91.44,6600.0,64.0575,64.0785,64.0015,64.0085,6600.0
2012-12-07 12:40:00,91.46,91.51,91.44,91.49,18100.0,64.0225,64.0575,64.0085,64.0435,18100.0
2012-12-07 12:45:00,91.46,91.51,91.46,91.49,9800.0,64.0225,64.0575,64.0225,64.0435,9800.0
2012-12-07 12:50:00,91.49,91.52,91.46,91.46,10400.0,64.0435,64.0645,64.0225,64.0225,10400.0
2012-12-07 12:55:00,91.47,91.51,91.47,91.48,9400.0,64.0295,64.0575,64.0295,64.0365,9400.0
2012-12-07 13:00:00,91.49,91.64,91.49,91.56,17200.0,64.0435,64.1485,64.0435,64.0925,17200.0
2012-12-07 13:05:00,91.56,91.6,91.55,91.56,6000.0,64.0925,64.1205,64.0855,64.0925,6000.0
2012-12-07 13:10:00,91.57,91.64,91.57,91.62,3300.0,64.0995,64.1485,64.0995,64.1345,3300.0
2012-12-07 13:15:00,91.61,91.64,91.61,91.63,5100.0,64.1275,64.1485,64.1275,64.1415,5100.0
2012-12-07 13:20:00,91.62,91.64,91.56,91.64,9100.0,64.1345,64.1485,64.0925,64.1485,9100.0
2012-12-07 13:25:00,91.61,91.75,91.61,91.71,15000.0,64.1275,64.2255,64.1275,64.1975,15000.0
2012-12-07 13:30:00,91.69,91.71,91.63,91.69,7300.0,64.1835,64.1975,64.1415,64.1835,7300.0
2012-12-07 13:35:00,91.69,91.7,91.63,91.67,7000.0,64.1835,64.1905,64.1415,64.1695,7000.0
2012-12-07 13:40:00,91.67,91.68,91.59,91.59,5300.0,64.1695,64.1765,64.1135,64.1135,5300.0
2012-12-07 13:45:00,91.59,91.61,91.57,91.59,7400.0,64.1135,64.1275,64.0995,64.1135,7400.0
2012-12-07 13:50:00,91.61,91.67,91.59,91.6,9100.0,64.1275,64.1695,64.1135,64.1205,9100.0
2012-12-07 13:55:00,91.6,91.68,91.57,91.67,9900.0,64.1205,64.1765,64.0995,64.1695,9900.0
2012-12-07 14:00:00,91.67,91.72,91.61,91.71,5000.0,64.1695,64.2045,64.1275,64.1975,5000.0
2012-12-07 14:05:00,91.71,91.71,91.63,91.65,13900.0,64.1975,64.1975,64.1415,64.1555,13900.0
2012-12-07 14:10:00,91.65,91.69,91.61,91.62,7700.0,64.1555,64.1835,64.1275,64.1345,7700.0
2012-12-07 14:15:00,91.62,91.63,91.61,91.62,10900.0,64.1345,64.1415,64.1275,64.1345,10900.0
2012-12-07 14:20:00,91.63,91.68,91.63,91.64,7800.0,64.1415,64.1765,64.1415,64.1485,7800.0
2012-12-07 14:25:00,91.65,91.69,91.6,91.66,10600.0,64.1555,64.1835,64.1205,64.1625,10600.0
2012-12-07 14:30:00,91.64,91.76,91.64,91.71,9800.0,64.1485,64.2325,64.1485,64.1975,9800.0
2012-12-07 14:35:00,91.71,91.74,91.69,91.74,10500.0,64.1975,64.2185,64.1835,64.2185,10500.0
2012-12-07 14:40:00,91.71,91.74,91.68,91.7,6400.0,64.1975,64.2185,64.1765,64.1905,6400.0
2012-12-07 14:45:00,91.69,91.74,91.67,91.72,5700.0,64.1835,64.2185,64.1695,64.2045,5700.0
2012-12-07 14:50:00,91.73,91.77,91.72,91.74,4700.0,64.2115,64.2395,64.2045,64.2185,4700.0
2012-12-07 14:55:00,91.75,91.84,91.74,91.78,7400.0,64.2255,64.2885,64.2185,64.2465,7400.0
2012-12-07 15:00:00,91.74,91.81,91.74,91.76,13200.0,64.2185,64.2675,64.2185,64.2325,13200.0
2012-12-07 15:05:00,91.76,91.78,91.72,91.75,9500.0,64.2325,64.2465,64.2045,64.2255,9500.0
2012-12-07 15:10:00,91.75,91.75,91.67,91.67,7200.0,64.2255,64.2255,64.1695,64.1695,7200.0
2012-12-07 15:15:00,91.66,91.72,91.66,91.72,10200.0,64.1625,64.2045,64.1625,64.2045,10200.0
2012-12-07 15:20:00,91.71,91.71,91.63,91.69,11800.0,64.1975,64.1975,64.1415,64.1835,11800.0
2012-12-07 15:25:00,91.69,91.76,91.65,91.76,11500.0,64.1835,64.2325,64.1555,64.2325,11500.0
2012-12-07 15:30:00,91.75,91.79,91.7,91.77,16500.0,64.2255,64.2535,64.1905,64.2395,16500.0
2012-12-07 15:35:00,91.76,91.83,91.76,91.83,15400.0,64.2325,64.2815,64.2325,64.2815,15400.0
2012-12-07 15:40:00,91.84,91.88,91.8,91.84,24800.0,64.2885,64.3165,64.2605,64.2885,24800.0
2012-12-07 15:45:00,91.84,91.89,91.79,91.8,19800.0,64.2885,64.3235,64.2535,64.2605,19800.0
2012-12-07 15:50:00,91.8,91.84,91.79,91.82,28400.0,64.2605,64.2885,64.2535,64.2745,28400.0
2012-12-07 15:55:00,91.83,91.92,91.78,91.89,44200.0,64.2815,64.3445,64.2465,64.3235,44200.0
2012-12-10 09:30:00,91.72,91.88,91.54,91.73,31000.0,64.2045,64.3165,64.0785,64.2115,31000.0
2012-12-10 09:35:00,91.74,91.92,91.74,91.83,15400.0,64.2185,64.3445,64.2185,64.2815,15400.0
2012-12-10 09:40:00,91.83,92.03,91.83,91.9,20300.0,64.2815,64.4215,64.2815,64.3305,20300.0
2012-12-10 09:45:00,91.89,92.04,91.88,91.99,21100.0,64.3235,64.4285,64.3165,64.3935,21100.0
2012-12-10 09:50:00,92.0,92.03,91.9,92.03,7200.0,64.4005,64.4215,64.3305,64.4215,7200.0
2012-12-10 09:55:00,92.05,92.09,92.03,92.09,9900.0,64.4355,64.4635,64.4215,64.4635,9900.0
2012-12-10 10:00:00,92.07,92.17,92.03,92.09,10600.0,64.4495,64.5195,64.4215,64.4635,10600.0
2012-12-10 10:05:00,92.08,92.08,91.98,92.04,14400.0,64.4565,64.4565,64.3865,64.4285,14400.0
2012-12-10 10:10:00,92.02,92.12,92.01,92.05,13100.0,64.4145,64.4845,64.4075,64.4355,13100.0
2012-12-10 10:15:00,92.05,92.05,91.96,91.99,10200.0,64.4355,64.4355,64.3725,64.3935,10200.0
2012-12-10 10:20:00,92.0,92.07,91.96,91.96,12200.0,64.4005,64.4495,64.3725,64.3725,12200.0
2012-12-10 10:25:00,91.96,91.96,91.83,91.83,12500.0,64.3725,64.3725,64.2815,64.2815,12500.0
2012-12-10 10:30:00,91.83,92.08,91.83,92.06,6300.0,64.2815,64.4565,64.2815,64.4425,6300.0
2012-12-10 10:35:00,92.05,92.05,91.97,91.97,4700.0,64.4355,64.4355,64.3795,64.3795,4700.0
2012-12-10 10:40:00,91.94,91.98,91.92,91.97,15400.0,64.3585,64.3865,64.3445,64.3795,15400.0
2012-12-10 10:45:00,91.96,92.0,91.87,92.0,7300.0,64.3725,64.4005,64.3095,64.4005,7300.0
2012-12-10 10:50:00,92.0,92.03,91.98,91.99,8200.0,64.4005,64.4215,64.3865,64.3935,8200.0
2012-12-10 10:55:00,92.01,92.14,92.0,92.14,7200.0,64.4075,64.4985,64.4005,64.4985,7200.0
2012-12-10 11:00:00,92.14,92.14,91.98,92.05,14700.0,64.4985,64.4985,64.3865,64.4355,14700.0
2012-12-10 11:05:00,92.03,92.19,92.02,92.19,13500.0,64.4215,64.5335,64.4145,64.5335,13500.0
2012-12-10 11:10:00,92.19,92.29,92.17,92.27,13900.0,64.5335,64.6035,64.5195,64.5895,13900.0
2012-12-10 11:15:00,92.31,92.44,92.31,92.4,16600.0,64.6175,64.7085,64.6175,64.6805,16600.0
2012-12-10 11:20:00,92.41,92.45,92.4,92.44,19700.0,64.6875,64.7155,64.6805,64.7085,19700.0
2012-12-10 11:25:00,92.44,92.44,92.32,92.37,10700.0,64.7085,64.7085,64.6245,64.6595,10700.0
2012-12-10 11:30:00,92.38,92.41,92.36,92.36,6000.0,64.6665,64.6875,64.6525,64.6525,6000.0
2012-12-10 11:35:00,92.35,92.39,92.31,92.36,8200.0,64.6455,64.6735,64.6175,64.6525,8200.0
2012-12-10 11:40:00,92.34,92.35,92.3,92.34,16900.0,64.6385,64.6455,64.6105,64.6385,16900.0
2012-12-10 11:45:00,92.36,92.38,92.28,92.34,28200.0,64.6525,64.6665,64.5965,64.6385,28200.0
2012-12-10 11:50:00,92.32,92.32,92.25,92.26,7500.0,64.6245,64.6245,64.5755,64.5825,7500.0
2012-12-10 11:55:00,92.24,92.27,92.22,92.27,7100.0,64.5685,64.5895,64.5545,64.5895,7100.0
2012-12-10 12:00:00,92.27,92.36,92.26,92.34,10600.0,64.5895,64.6525,64.5825,64.6385,10600.0
2012-12-10 12:05:00,92.36,92.45,92.34,92.42,10200.0,64.6525,64.7155,64.6385,64.6945,10200.0
2012-12-10 12:10:00,92.4,92.49,92.4,92.48,10600.0,64.6805,64.7435,64.6805,64.7365,10600.0
2012-12-10 12:15:00,92.48,92.62,92.47,92.62,26900.0,64.7365,64.8345,64.7295,64.8345,26900.0
2012-12-10 12:20:00,92.62,92.7,92.57,92.58,25800.0,64.8345,64.8905,64.7995,64.8065,25800.0
2012-12-10 12:25:00,92.58,92.59,92.5,92.5,20400.0,64.8065,64.8135,64.7505,64.7505,20400.0
2012-12-10 12:30:00,92.51,92.56,92.5,92.53,15600.0,64.7575,64.7925,64.7505,64.7715,15600.0
2012-12-10 12:35:00,92.54,92.55,92.5,92.55,9100.0,64.7785,64.7855,64.7505,64.7855,9100.0
2012-12-10 12:40:00,92.55,92.57,92.51,92.52,6300.0,64.7855,64.7995,64.7575,64.7645,6300.0
2012-12-10 12:45:00,92.52,92.54,92.46,92.47,7500.0,64.7645,64.7785,64.7225,64.7295,7500.0
2012-12-10 12:50:00,92.46,92.47,92.43,92.44,6800.0,64.7225,64.7295,64.7015,64.7085,6800.0
2012-12-10 12:55:00,92.44,92.49,92.44,92.47,4900.0,64.7085,64.7435,64.7085,64.7295,4900.0
2012-12-10 13:00:00,92.46,92.51,92.45,92.48,3400.0,64.7225,64.7575,64.7155,64.7365,3400.0
2012-12-10 13:05:00,92.47,92.52,92.46,92.5,13400.0,64.7295,64.7645,64.7225,64.7505,13400.0
2012-12-10 13:10:00,92.5,92.52,92.47,92.5,18900.0,64.7505,64.7645,64.7295,64.7505,18900.0
2012-12-10 13:15:00,92.5,92.54,92.47,92.5,8100.0,64.7505,64.7785,64.7295,64.7505,8100.0
2012-12-10 13:20:00,92.5,92.5,92.46,92.47,5200.0,64.7505,64.7505,64.7225,64.7295,5200.0
2012-12-10 13:25:00,92.46,92.5,92.46,92.46,5500.0,64.7225,64.7505,64.7225,64.7225,5500.0
2012-12-10 13:30:00,92.44,92.45,92.37,92.41,8100.0,64.7085,64.7155,64.6595,64.6875,8100.0
2012-12-10 13:35:00,92.42,92.45,92.41,92.42,7900.0,64.6945,64.7155,64.6875,64.6945,7900.0
2012-12-10 13:40:00,92.41,92.43,92.4,92.42,8500.0,64.6875,64.7015,64.6805,64.6945,8500.0
2012-12-10 13:45:00,92.43,92.46,92.42,92.42,5400.0,64.7015,64.7225,64.6945,64.6945,5400.0
2012-12-10 13:50:00,92.42,92.45,92.41,92.42,6900.0,64.6945,64.7155,64.6875,64.6945,6900.0
2012-12-10 13:55:00,92.42,92.44,92.42,92.42,5200.0,64.6945,64.7085,64.6945,64.6945,5200.0
2012-12-10 14:00:00,92.43,92.48,92.43,92.48,18700.0,64.7015,64.7365,64.7015,64.7365,18700.0
2012-12-10 14:05:00,92.49,92.53,92.47,92.49,6900.0,64.7435,64.7715,64.7295,64.7435,6900.0
2012-12-10 14:10:00,92.49,92.52,92.46,92.47,19900.0,64.7435,64.7645,64.7225,64.7295,19900.0
2012-12-10 14:15:00,92.49,92.56,92.49,92.55,12800.0,64.7435,64.7925,64.7435,64.7855,12800.0
2012-12-10 14:20:00,92.53,92.56,92.51,92.55,6200.0,64.7715,64.7925,64.7575,64.7855,6200.0
2012-12-10 14:25:00,92.55,92.58,92.5,92.51,15200.0,64.7855,64.8065,64.7505,64.7575,15200.0
2012-12-10 14:30:00,92.51,92.54,92.48,92.52,7600.0,64.7575,64.7785,64.7365,64.7645,7600.0
2012-12-10 14:35:00,92.52,92.54,92.49,92.49,10100.0,64.7645,64.7785,64.7435,64.7435,10100.0
2012-12-10 14:40:00,92.49,92.51,92.47,92.47,9700.0,64.7435,64.7575,64.7295,64.7295,9700.0
2012-12-10 14:45:00,92.48,92.5,92.46,92.46,17300.0,64.7365,64.7505,64.7225,64.7225,17300.0
2012-12-10 14:50:00,92.47,92.54,92.46,92.53,10400.0,64.7295,64.7785,64.7225,64.7715,10400.0
2012-12-10 14:55:00,92.54,92.56,92.5,92.53,21000.0,64.7785,64.7925,64.7505,64.7715,21000.0
2012-12-10 15:00:00,92.53,92.55,92.47,92.55,19500.0,64.7715,64.7855,64.7295,64.7855,19500.0
2012-12-10 15:05:00,92.54,92.56,92.5,92.54,9500.0,64.7785,64.7925,64.7505,64.7785,9500.0
2012-12-10 15:10:00,92.54,92.61,92.52,92.56,18900.0,64.7785,64.8275,64.7645,64.7925,18900.0
2012-12-10 15:15:00,92.54,92.56,92.53,92.53,19300.0,64.7785,64.7925,64.7715,64.7715,19300.0
2012-12-10 15:20:00,92.53,92.56,92.52,92.53,14200.0,64.7715,64.7925,64.7645,64.7715,14200.0
2012-12-10 15:25:00,92.52,92.57,92.51,92.57,21500.0,64.7645,64.7995,64.7575,64.7995,21500.0
2012-12-10 15:30:00,92.58,92.59,92.49,92.5,25700.0,64.8065,64.8135,64.7435,64.7505,25700.0
2012-12-10 15:35:00,92.51,92.54,92.49,92.51,17700.0,64.7575,64.7785,64.7435,64.7575,17700.0
2012-12-10 15:40:00,92.51,92.54,92.48,92.5,22600.0,64.7575,64.7785,64.7365,64.7505,22600.0
2012-12-10 15:45:00,92.5,92.52,92.48,92.48,16500.0,64.7505,64.7645,64.7365,64.7365,16500.0
2012-12-10 15:50:00,92.48,92.49,92.45,92.45,29200.0,64.7365,64.7435,64.7155,64.7155,29200.0
2012-12-10 15:55:00,92.45,92.47,92.39,92.41,63300.0,64.7155,64.7295,64.6735,64.6875,63300.0
2012-12-11 09:30:00,92.72,93.0,92.64,92.85,32500.0,64.9045,65.1005,64.8485,64.9955,32500.0
2012-12-11 09:35:00,92.9,92.98,92.85,92.94,32500.0,65.0305,65.0865,64.9955,65.0585,32500.0
2012-12-11 09:40:00,92.91,92.92,92.52,92.58,29700.0,65.0375,65.0445,64.7645,64.8065,29700.0
2012-12-11 09:45:00,92.58,92.62,92.49,92.53,21500.0,64.8065,64.8345,64.7435,64.7715,21500.0
2012-12-11 09:50:00,92.53,92.63,92.43,92.6,24400.0,64.7715,64.8415,64.7015,64.8205,24400.0
2012-12-11 09:55:00,92.58,92.58,92.5,92.53,8400.0,64.8065,64.8065,64.7505,64.7715,8400.0
2012-12-11 10:00:00,92.54,92.63,92.53,92.61,18700.0,64.7785,64.8415,64.7715,64.8275,18700.0
2012-12-11 10:05:00,92.6,92.8,92.58,92.63,37300.0,64.8205,64.9605,64.8065,64.8415,37300.0
2012-12-11 10:10:00,92.66,92.77,92.57,92.77,10200.0,64.8625,64.9395,64.7995,64.9395,10200.0
2012-12-11 10:15:00,92.76,92.76,92.66,92.67,23900.0,64.9325,64.9325,64.8625,64.8695,23900.0
2012-12-11 10:20:00,92.66,92.67,92.58,92.62,18000.0,64.8625,64.8695,64.8065,64.8345,18000.0
2012-12-11 10:25:00,92.62,92.62,92.56,92.58,7700.0,64.8345,64.8345,64.7925,64.8065,7700.0
2012-12-11 10:30:00,92.58,92.6,92.5,92.51,12800.0,64.8065,64.8205,64.7505,64.7575,12800.0
2012-12-11 10:35:00,92.53,92.63,92.5,92.62,17000.0,64.7715,64.8415,64.7505,64.8345,17000.0
2012-12-11 10:40:00,92.64,92.71,92.56,92.6,33400.0,64.8485,64.8975,64.7925,64.8205,33400.0
2012-12-11 10:45:00,92.59,92.61,92.51,92.59,9900.0,64.8135,64.8275,64.7575,64.8135,9900.0
2012-12-11 10:50:00,92.58,92.64,92.58,92.62,8400.0,64.8065,64.8485,64.8065,64.8345,8400.0
2012-12-11 10:55:00,92.6,92.63,92.59,92.6,7300.0,64.8205,64.8415,64.8135,64.8205,7300.0
2012-12-11 11:00:00,92.6,92.62,92.53,92.62,7400.0,64.8205,64.8345,64.7715,64.8345,7400.0
2012-12-11 11:05:00,92.62,92.68,92.58,92.68,12200.0,64.8345,64.8765,64.8065,64.8765,12200.0
2012-12-11 11:10:00,92.69,92.7,92.61,92.61,15700.0,64.8835,64.8905,64.8275,64.8275,15700.0
2012-12-11 11:15:00,92.61,92.65,92.59,92.59,8100.0,64.8275,64.8555,64.8135,64.8135,8100.0
2012-12-11 11:20:00,92.59,92.77,92.58,92.74,32100.0,64.8135,64.9395,64.8065,64.9185,32100.0
2012-12-11 11:25:00,92.75,92.88,92.74,92.84,25000.0,64.9255,65.0165,64.9185,64.9885,25000.0
2012-12-11 11:30:00,92.85,92.87,92.74,92.79,16500.0,64.9955,65.0095,64.9185,64.9535,16500.0
2012-12-11 11:35:00,92.8,92.82,92.78,92.81,11500.0,64.9605,64.9745,64.9465,64.9675,11500.0
2012-12-11 11:40:00,92.8,92.81,92.76,92.77,19900.0,64.9605,64.9675,64.9325,64.9395,19900.0
2012-12-11 11:45:00,92.77,92.78,92.71,92.73,8900.0,64.9395,64.9465,64.8975,64.9115,8900.0
2012-12-11 11:50:00,92.73,92.75,92.68,92.7,14900.0,64.9115,64.9255,64.8765,64.8905,14900.0
2012-12-11 11:55:00,92.69,92.7,92.63,92.67,13300.0,64.8835,64.8905,64.8415,64.8695,13300.0
2012-12-11 12:00:00,92.69,92.7,92.4,92.44,21400.0,64.8835,64.8905,64.6805,64.7085,21400.0
2012-12-11 12:05:00,92.45,92.52,92.4,92.41,11800.0,64.7155,64.7645,64.6805,64.6875,11800.0
2012-12-11 12:10:00,92.39,92.51,92.36,92.46,8700.0,64.6735,64.7575,64.6525,64.7225,8700.0
2012-12-11 12:15:00,92.45,92.48,92.44,92.47,8000.0,64.7155,64.7365,64.7085,64.7295,8000.0
2012-12-11 12:20:00,92.46,92.55,92.44,92.54,12100.0,64.7225,64.7855,64.7085,64.7785,12100.0
2012-12-11 12:25:00,92.55,92.56,92.48,92.48,6400.0,64.7855,64.7925,64.7365,64.7365,6400.0
2012-12-11 12:30:00,92.48,92.5,92.42,92.42,11800.0,64.7365,64.7505,64.6945,64.6945,11800.0
2012-12-11 12:35:00,92.42,92.44,92.4,92.4,7600.0,64.6945,64.7085,64.6805,64.6805,7600.0
2012-12-11 12:40:00,92.4,92.4,92.33,92.35,6000.0,64.6805,64.6805,64.6315,64.6455,6000.0
2012-12-11 12:45:00,92.34,92.4,92.34,92.39,5400.0,64.6385,64.6805,64.6385,64.6735,5400.0
2012-12-11 12:50:00,92.37,92.45,92.37,92.43,5900.0,64.6595,64.7155,64.6595,64.7015,5900.0
2012-12-11 12:55:00,92.44,92.44,92.38,92.42,11700.0,64.7085,64.7085,64.6665,64.6945,11700.0
2012-12-11 13:00:00,92.42,92.43,92.38,92.39,14900.0,64.6945,64.7015,64.6665,64.6735,14900.0
2012-12-11 13:05:00,92.39,92.4,92.35,92.35,5700.0,64.6735,64.6805,64.6455,64.6455,5700.0
2012-12-11 13:10:00,92.35,92.39,92.35,92.36,3900.0,64.6455,64.6735,64.6455,64.6525,3900.0
2012-12-11 13:15:00,92.36,92.4,92.36,92.37,10100.0,64.6525,64.6805,64.6525,64.6595,10100.0
2012-12-11 13:20:00,92.36,92.37,92.33,92.36,3500.0,64.6525,64.6595,64.6315,64.6525,3500.0
2012-12-11 13:25:00,92.35,92.37,92.34,92.37,6300.0,64.6455,64.6595,64.6385,64.6595,6300.0
2012-12-11 13:30:00,92.38,92.4,92.38,92.4,2000.0,64.6665,64.6805,64.6665,64.6805,2000.0
2012-12-11 13:35:00,92.38,92.4,92.37,92.37,3200.0,64.6665,64.6805,64.6595,64.6595,3200.0
2012-12-11 13:40:00,92.36,92.4,92.34,92.37,8100.0,64.6525,64.6805,64.6385,64.6595,8100.0
2012-12-11 13:45:00,92.37,92.43,92.37,92.41,10400.0,64.6595,64.7015,64.6595,64.6875,10400.0
2012-12-11 13:50:00,92.4,92.42,92.39,92.41,12800.0,64.6805,64.6945,64.6735,64.6875,12800.0
2012-12-11 13:55:00,92.4,92.43,92.39,92.39,12600.0,64.6805,64.7015,64.6735,64.6735,12600.0
2012-12-11 14:00:00,92.4,92.41,92.39,92.41,10800.0,64.6805,64.6875,64.6735,64.6875,10800.0
2012-12-11 14:05:00,92.41,92.41,92.36,92.37,13100.0,64.6875,64.6875,64.6525,64.6595,13100.0
2012-12-11 14:10:00,92.38,92.38,92.33,92.35,7000.0,64.6665,64.6665,64.6315,64.6455,7000.0
2012-12-11 14:15:00,92.35,92.38,92.35,92.36,5600.0,64.6455,64.6665,64.6455,64.6525,5600.0
2012-12-11 14:20:00,92.37,92.41,92.35,92.38,9100.0,64.6595,64.6875,64.6455,64.6665,9100.0
2012-12-11 14:25:00,92.39,92.42,92.37,92.39,10100.0,64.6735,64.6945,64.6595,64.6735,10100.0
2012-12-11 14:30:00,92.39,92.39,92.31,92.34,8300.0,64.6735,64.6735,64.6175,64.6385,8300.0
2012-12-11 14:35:00,92.33,92.34,92.29,92.32,8500.0,64.6315,64.6385,64.6035,64.6245,8500.0
2012-12-11 14:40:00,92.31,92.34,92.28,92.28,6900.0,64.6175,64.6385,64.5965,64.5965,6900.0
2012-12-11 14:45:00,92.29,92.29,92.17,92.18,20800.0,64.6035,64.6035,64.5195,64.5265,20800.0
2012-12-11 14:50:00,92.19,92.23,92.16,92.23,9500.0,64.5335,64.5615,64.5125,64.5615,9500.0
2012-12-11 14:55:00,92.2,92.21,92.12,92.14,8200.0,64.5405,64.5475,64.4845,64.4985,8200.0
2012-12-11 15:00:00,92.13,92.13,92.05,92.06,8500.0,64.4915,64.4915,64.4355,64.4425,8500.0
2012-12-11 15:05:00,92.06,92.06,91.97,92.04,49900.0,64.4425,64.4425,64.3795,64.4285,49900.0
2012-12-11 15:10:00,92.04,92.07,92.02,92.03,14400.0,64.4285,64.4495,64.4145,64.4215,14400.0
2012-12-11 15:15:00,92.03,92.03,91.91,91.92,22600.0,64.4215,64.4215,64.3375,64.3445,22600.0
2012-12-11 15:20:00,91.92,91.99,91.92,91.98,14100.0,64.3445,64.3935,64.3445,64.3865,14100.0
2012-12-11 15:25:00,91.98,92.05,91.95,92.05,19100.0,64.3865,64.4355,64.3655,64.4355,19100.0
2012-12-11 15:30:00,92.03,92.05,92.0,92.0,23100.0,64.4215,64.4355,64.4005,64.4005,23100.0
2012-12-11 15:35:00,92.0,92.03,91.99,92.01,27000.0,64.4005,64.4215,64.3935,64.4075,27000.0
2012-12-11 15:40:00,92.01,92.06,92.0,92.02,32100.0,64.4075,64.4425,64.4005,64.4145,32100.0
2012-12-11 15:45:00,92.01,92.01,91.94,91.94,39200.0,64.4075,64.4075,64.3585,64.3585,39200.0
2012-12-11 15:50:00,91.94,91.99,91.93,91.96,43500.0,64.3585,64.3935,64.3515,64.3725,43500.0
2012-12-11 15:55:00,91.95,92.03,91.91,92.02,62000.0,64.3655,64.4215,64.3375,64.4145,62000.0
2012-12-12 09:30:00,92.31,92.63,92.23,92.4,42600.0,64.6175,64.8415,64.5615,64.6805,42600.0
2012-12-12 09:35:00,92.36,92.41,92.17,92.26,26300.0,64.6525,64.6875,64.5195,64.5825,26300.0
2012-12-12 09:40:00,92.3,92.4,92.2,92.32,46100.0,64.6105,64.6805,64.5405,64.6245,46100.0
2012-12-12 09:45:00,92.34,92.4,92.29,92.38,14600.0,64.6385,64.6805,64.6035,64.6665,14600.0
2012-12-12 09:50:00,92.39,92.4,92.36,92.39,16500.0,64.6735,64.6805,64.6525,64.6735,16500.0
2012-12-12 09:55:00,92.38,92.39,92.32,92.36,12200.0,64.6665,64.6735,64.6245,64.6525,12200.0
2012-12-12 10:00:00,92.36,92.39,92.23,92.33,20600.0,64.6525,64.6735,64.5615,64.6315,20600.0
2012-12-12 10:05:00,92.32,92.36,92.26,92.26,12300.0,64.6245,64.6525,64.5825,64.5825,12300.0
2012-12-12 10:10:00,92.28,92.31,92.25,92.25,18100.0,64.5965,64.6175,64.5755,64.5755,18100.0
2012-12-12 10:15:00,92.22,92.32,92.22,92.29,16500.0,64.5545,64.6245,64.5545,64.6035,16500.0
2012-12-12 10:20:00,92.32,92.4,92.31,92.38,9500.0,64.6245,64.6805,64.6175,64.6665,9500.0
2012-12-12 10:25:00,92.38,92.4,92.34,92.35,17900.0,64.6665,64.6805,64.6385,64.6455,17900.0
2012-12-12 10:30:00,92.37,92.39,92.3,92.38,10400.0,64.6595,64.6735,64.6105,64.6665,10400.0
2012-12-12 10:35:00,92.38,92.39,92.32,92.32,11900.0,64.6665,64.6735,64.6245,64.6245,11900.0
2012-12-12 10:40:00,92.31,92.38,92.31,92.36,10300.0,64.6175,64.6665,64.6175,64.6525,10300.0
2012-12-12 10:45:00,92.37,92.44,92.35,92.35,19100.0,64.6595,64.7085,64.6455,64.6455,19100.0
2012-12-12 10:50:00,92.36,92.49,92.36,92.39,13600.0,64.6525,64.7435,64.6525,64.6735,13600.0
2012-12-12 10:55:00,92.37,92.43,92.37,92.39,10400.0,64.6595,64.7015,64.6595,64.6735,10400.0
2012-12-12 11:00:00,92.39,92.44,92.36,92.39,16000.0,64.6735,64.7085,64.6525,64.6735,16000.0
2012-12-12 11:05:00,92.4,92.4,92.3,92.37,13200.0,64.6805,64.6805,64.6105,64.6595,13200.0
2012-12-12 11:10:00,92.37,92.43,92.36,92.38,9900.0,64.6595,64.7015,64.6525,64.6665,9900.0
2012-12-12 11:15:00,92.39,92.42,92.35,92.42,8000.0,64.6735,64.6945,64.6455,64.6945,8000.0
2012-12-12 11:20:00,92.43,92.47,92.38,92.39,5900.0,64.7015,64.7295,64.6665,64.6735,5900.0
2012-12-12 11:25:00,92.4,92.47,92.4,92.43,9600.0,64.6805,64.7295,64.6805,64.7015,9600.0
2012-12-12 11:30:00,92.42,92.43,92.39,92.4,8700.0,64.6945,64.7015,64.6735,64.6805,8700.0
2012-12-12 11:35:00,92.41,92.45,92.35,92.39,9100.0,64.6875,64.7155,64.6455,64.6735,9100.0
2012-12-12 11:40:00,92.38,92.42,92.35,92.41,10500.0,64.6665,64.6945,64.6455,64.6875,10500.0
2012-12-12 11:45:00,92.4,92.45,92.38,92.39,11400.0,64.6805,64.7155,64.6665,64.6735,11400.0
2012-12-12 11:50:00,92.39,92.42,92.29,92.33,13200.0,64.6735,64.6945,64.6035,64.6315,13200.0
2012-12-12 11:55:00,92.33,92.34,92.25,92.28,10100.0,64.6315,64.6385,64.5755,64.5965,10100.0
2012-12-12 12:00:00,92.27,92.3,92.24,92.29,9900.0,64.5895,64.6105,64.5685,64.6035,9900.0
2012-12-12 12:05:00,92.29,92.35,92.29,92.3,8400.0,64.6035,64.6455,64.6035,64.6105,8400.0
2012-12-12 12:10:00,92.29,92.39,92.29,92.35,9900.0,64.6035,64.6735,64.6035,64.6455,9900.0
2012-12-12 12:15:00,92.37,92.37,92.29,92.35,6000.0,64.6595,64.6595,64.6035,64.6455,6000.0
2012-12-12 12:20:00,92.34,92.37,92.32,92.34,6100.0,64.6385,64.6595,64.6245,64.6385,6100.0
2012-12-12 12:25:00,92.33,92.4,92.33,92.38,11800.0,64.6315,64.6805,64.6315,64.6665,11800.0
2012-12-12 12:30:00,92.37,92.48,92.06,92.32,29200.0,64.6595,64.7365,64.4425,64.6245,29200.0
2012-12-12 12:35:00,92.32,92.44,92.3,92.4,24100.0,64.6245,64.7085,64.6105,64.6805,24100.0
2012-12-12 12:40:00,92.4,92.45,92.34,92.41,12700.0,64.6805,64.7155,64.6385,64.6875,12700.0
2012-12-12 12:45:00,92.39,92.47,92.37,92.41,38500.0,64.6735,64.7295,64.6595,64.6875,38500.0
2012-12-12 12:50:00,92.41,92.46,92.4,92.43,36100.0,64.6875,64.7225,64.6805,64.7015,36100.0
2012-12-12 12:55:00,92.43,92.53,92.42,92.5,27900.0,64.7015,64.7715,64.6945,64.7505,27900.0
2012-12-12 13:00:00,92.51,92.54,92.41,92.5,21100.0,64.7575,64.7785,64.6875,64.7505,21100.0
2012-12-12 13:05:00,92.5,92.53,92.46,92.5,9800.0,64.7505,64.7715,64.7225,64.7505,9800.0
2012-12-12 13:10:00,92.5,92.53,92.45,92.49,11200.0,64.7505,64.7715,64.7155,64.7435,11200.0
2012-12-12 13:15:00,92.51,92.66,92.5,92.62,25600.0,64.7575,64.8625,64.7505,64.8345,25600.0
2012-12-12 13:20:00,92.62,92.71,92.59,92.68,12500.0,64.8345,64.8975,64.8135,64.8765,12500.0
2012-12-12 13:25:00,92.65,92.75,92.62,92.69,14600.0,64.8555,64.9255,64.8345,64.8835,14600.0
2012-12-12 13:30:00,92.7,92.73,92.67,92.69,9700.0,64.8905,64.9115,64.8695,64.8835,9700.0
2012-12-12 13:35:00,92.67,92.69,92.58,92.62,10700.0,64.8695,64.8835,64.8065,64.8345,10700.0
2012-12-12 13:40:00,92.61,92.62,92.52,92.56,6200.0,64.8275,64.8345,64.7645,64.7925,6200.0
2012-12-12 13:45:00,92.56,92.57,92.5,92.52,17000.0,64.7925,64.7995,64.7505,64.7645,17000.0
2012-12-12 13:50:00,92.53,92.54,92.51,92.54,7600.0,64.7715,64.7785,64.7575,64.7785,7600.0
2012-12-12 13:55:00,92.54,92.55,92.47,92.49,8300.0,64.7785,64.7855,64.7295,64.7435,8300.0
2012-12-12 14:00:00,92.51,92.54,92.47,92.48,6500.0,64.7575,64.7785,64.7295,64.7365,6500.0
2012-12-12 14:05:00,92.48,92.48,92.42,92.42,10600.0,64.7365,64.7365,64.6945,64.6945,10600.0
2012-12-12 14:10:00,92.43,92.45,92.42,92.43,9500.0,64.7015,64.7155,64.6945,64.7015,9500.0
2012-12-12 14:15:00,92.42,92.42,92.37,92.37,8500.0,64.6945,64.6945,64.6595,64.6595,8500.0
2012-12-12 14:20:00,92.36,92.4,92.26,92.28,14900.0,64.6525,64.6805,64.5825,64.5965,14900.0
2012-12-12 14:25:00,92.28,92.28,92.13,92.22,15700.0,64.5965,64.5965,64.4915,64.5545,15700.0
2012-12-12 14:30:00,92.2,92.2,92.11,92.13,15000.0,64.5405,64.5405,64.4775,64.4915,15000.0
2012-12-12 14:35:00,92.11,92.15,92.04,92.11,19500.0,64.4775,64.5055,64.4285,64.4775,19500.0
2012-12-12 14:40:00,92.09,92.12,92.07,92.1,12500.0,64.4635,64.4845,64.4495,64.4705,12500.0
2012-12-12 14:45:00,92.1,92.15,92.07,92.13,27000.0,64.4705,64.5055,64.4495,64.4915,27000.0
2012-12-12 14:50:00,92.13,92.24,92.13,92.21,10600.0,64.4915,64.5685,64.4915,64.5475,10600.0
2012-12-12 14:55:00,92.2,92.22,92.13,92.17,16300.0,64.5405,64.5545,64.4915,64.5195,16300.0
2012-12-12 15:00:00,92.16,92.19,92.07,92.07,15600.0,64.5125,64.5335,64.4495,64.4495,15600.0
2012-12-12 15:05:00,92.05,92.19,92.05,92.09,17600.0,64.4355,64.5335,64.4355,64.4635,17600.0
2012-12-12 15:10:00,92.09,92.11,92.0,92.0,16000.0,64.4635,64.4775,64.4005,64.4005,16000.0
2012-12-12 15:15:00,91.99,92.08,91.98,91.98,18400.0,64.3935,64.4565,64.3865,64.3865,18400.0
2012-12-12 15:20:00,91.99,92.0,91.81,91.85,27800.0,64.3935,64.4005,64.2675,64.2955,27800.0
2012-12-12 15:25:00,91.85,91.86,91.69,91.8,22700.0,64.2955,64.3025,64.1835,64.2605,22700.0
2012-12-12 15:30:00,91.78,91.92,91.75,91.8,24800.0,64.2465,64.3445,64.2255,64.2605,24800.0
2012-12-12 15:35:00,91.82,91.83,91.72,91.74,21100.0,64.2745,64.2815,64.2045,64.2185,21100.0
2012-12-12 15:40:00,91.73,91.81,91.73,91.81,21700.0,64.2115,64.2675,64.2115,64.2675,21700.0
2012-12-12 15:45:00,91.8,91.84,91.69,91.83,38700.0,64.2605,64.2885,64.1835,64.2815,38700.0
2012-12-12 15:50:00,91.84,91.86,91.76,91.86,33100.0,64.2885,64.3025,64.2325,64.3025,33100.0
2012-12-12 15:55:00,91.86,91.86,91.76,91.8,55200.0,64.3025,64.3025,64.2325,64.2605,55200.0
2012-12-13 09:30:00,91.51,91.66,91.33,91.33,41400.0,64.0575,64.1625,63.9315,63.9315,41400.0
2012-12-13 09:35:00,91.35,91.44,91.26,91.26,10400.0,63.9455,64.0085,63.8825,63.8825,10400.0
2012-12-13 09:40:00,91.23,91.23,91.09,91.16,23800.0,63.8615,63.8615,63.7635,63.8125,23800.0
2012-12-13 09:45:00,91.15,91.19,91.04,91.04,31200.0,63.8055,63.8335,63.7285,63.7285,31200.0
2012-12-13 09:50:00,91.05,91.15,91.02,91.02,20600.0,63.7355,63.8055,63.7145,63.7145,20600.0
2012-12-13 09:55:00,91.0,91.0,90.89,90.92,33500.0,63.7005,63.7005,63.6235,63.6445,33500.0
2012-12-13 10:00:00,90.95,90.97,90.83,90.89,49500.0,63.6655,63.6795,63.5815,63.6235,49500.0
2012-12-13 10:05:00,90.89,90.91,90.74,90.79,28200.0,63.6235,63.6375,63.5185,63.5535,28200.0
2012-12-13 10:10:00,90.79,90.83,90.65,90.66,40600.0,63.5535,63.5815,63.4555,63.4625,40600.0
2012-12-13 10:15:00,90.68,90.69,90.58,90.6,37300.0,63.4765,63.4835,63.4065,63.4205,37300.0
2012-12-13 10:20:00,90.58,90.59,90.35,90.35,33600.0,63.4065,63.4135,63.2455,63.2455,33600.0
2012-12-13 10:25:00,90.36,90.36,90.02,90.08,69700.0,63.2525,63.2525,63.0145,63.0565,69700.0
2012-12-13 10:30:00,90.1,90.19,90.05,90.19,46700.0,63.0705,63.1335,63.0355,63.1335,46700.0
2012-12-13 10:35:00,90.2,90.3,90.1,90.14,49700.0,63.1405,63.2105,63.0705,63.0985,49700.0
2012-12-13 10:40:00,90.13,90.26,90.07,90.21,31000.0,63.0915,63.1825,63.0495,63.1475,31000.0
2012-12-13 10:45:00,90.21,90.29,90.21,90.22,35600.0,63.1475,63.2035,63.1475,63.1545,35600.0
2012-12-13 10:50:00,90.22,90.34,90.21,90.31,40600.0,63.1545,63.2385,63.1475,63.2175,40600.0
2012-12-13 10:55:00,90.3,90.42,90.3,90.4,19200.0,63.2105,63.2945,63.2105,63.2805,19200.0
2012-12-13 11:00:00,90.41,90.48,90.4,90.46,52600.0,63.2875,63.3365,63.2805,63.3225,52600.0
2012-12-13 11:05:00,90.47,90.5,90.21,90.22,21400.0,63.3295,63.3505,63.1475,63.1545,21400.0
2012-12-13 11:10:00,90.22,90.26,90.15,90.17,16100.0,63.1545,63.1825,63.1055,63.1195,16100.0
2012-12-13 11:15:00,90.16,90.16,90.01,90.12,33500.0,63.1125,63.1125,63.0075,63.0845,33500.0
2012-12-13 11:20:00,90.13,90.13,89.93,90.06,56800.0,63.0915,63.0915,62.9515,63.0425,56800.0
2012-12-13 11:25:00,90.06,90.19,89.99,90.16,17400.0,63.0425,63.1335,62.9935,63.1125,17400.0
2012-12-13 11:30:00,90.14,90.36,90.14,90.35,16300.0,63.0985,63.2525,63.0985,63.2455,16300.0
2012-12-13 11:35:00,90.32,90.43,90.26,90.28,17000.0,63.2245,63.3015,63.1825,63.1965,17000.0
2012-12-13 11:40:00,90.28,90.29,90.1,90.1,25400.0,63.1965,63.2035,63.0705,63.0705,25400.0
2012-12-13 11:45:00,90.13,90.29,90.13,90.26,11200.0,63.0915,63.2035,63.0915,63.1825,11200.0
2012-12-13 11:50:00,90.26,90.42,90.25,90.42,13100.0,63.1825,63.2945,63.1755,63.2945,13100.0
2012-12-13 11:55:00,90.45,90.5,90.4,90.44,9300.0,63.3155,63.3505,63.2805,63.3085,9300.0
2012-12-13 12:00:00,90.44,90.49,90.36,90.44,20200.0,63.3085,63.3435,63.2525,63.3085,20200.0
2012-12-13 12:05:00,90.44,90.44,90.35,90.4,11700.0,63.3085,63.3085,63.2455,63.2805,11700.0
2012-12-13 12:10:00,90.42,90.52,90.37,90.41,19600.0,63.2945,63.3645,63.2595,63.2875,19600.0
2012-12-13 12:15:00,90.41,90.5,90.37,90.39,10400.0,63.2875,63.3505,63.2595,63.2735,10400.0
2012-12-13 12:20:00,90.38,90.45,90.37,90.45,8100.0,63.2665,63.3155,63.2595,63.3155,8100.0
2012-12-13 12:25:00,90.45,90.51,90.39,90.39,13900.0,63.3155,63.3575,63.2735,63.2735,13900.0
2012-12-13 12:30:00,90.4,90.49,90.06,90.34,52400.0,63.2805,63.3435,63.0425,63.2385,52400.0
2012-12-13 12:35:00,90.33,90.33,90.17,90.2,18800.0,63.2315,63.2315,63.1195,63.1405,18800.0
2012-12-13 12:40:00,90.2,90.2,90.08,90.1,11200.0,63.1405,63.1405,63.0565,63.0705,11200.0
2012-12-13 12:45:00,90.11,90.15,89.98,90.06,32500.0,63.0775,63.1055,62.9865,63.0425,32500.0
2012-12-13 12:50:00,90.07,90.08,89.99,90.05,18500.0,63.0495,63.0565,62.9935,63.0355,18500.0
2012-12-13 12:55:00,90.06,90.09,90.04,90.07,15600.0,63.0425,63.0635,63.0285,63.0495,15600.0
2012-12-13 13:00:00,90.08,90.14,90.05,90.05,15300.0,63.0565,63.0985,63.0355,63.0355,15300.0
2012-12-13 13:05:00,90.08,90.1,89.98,89.99,18700.0,63.0565,63.0705,62.9865,62.9935,18700.0
2012-12-13 13:10:00,89.99,90.0,89.9,89.93,17000.0,62.9935,63.0005,62.9305,62.9515,17000.0
2012-12-13 13:15:00,89.93,89.99,89.92,89.97,13800.0,62.9515,62.9935,62.9445,62.9795,13800.0
2012-12-13 13:20:00,89.96,90.02,89.92,90.01,16200.0,62.9725,63.0145,62.9445,63.0075,16200.0
2012-12-13 13:25:00,90.01,90.04,90.0,90.0,10400.0,63.0075,63.0285,63.0005,63.0005,10400.0
2012-12-13 13:30:00,90.01,90.08,90.01,90.05,17000.0,63.0075,63.0565,63.0075,63.0355,17000.0
2012-12-13 13:35:00,90.06,90.08,90.02,90.03,16000.0,63.0425,63.0565,63.0145,63.0215,16000.0
2012-12-13 13:40:00,90.03,90.04,89.97,89.97,20200.0,63.0215,63.0285,62.9795,62.9795,20200.0
2012-12-13 13:45:00,89.96,89.96,89.91,89.91,10800.0,62.9725,62.9725,62.9375,62.9375,10800.0
2012-12-13 13:50:00,89.91,90.0,89.91,90.0,10400.0,62.9375,63.0005,62.9375,63.0005,10400.0
2012-12-13 13:55:00,90.0,90.0,89.96,89.99,11000.0,63.0005,63.0005,62.9725,62.9935,11000.0
2012-12-13 14:00:00,89.99,90.01,89.98,89.98,11200.0,62.9935,63.0075,62.9865,62.9865,11200.0
2012-12-13 14:05:00,89.98,89.98,89.9,89.91,10800.0,62.9865,62.9865,62.9305,62.9375,10800.0
2012-12-13 14:10:00,89.92,89.92,89.86,89.87,16700.0,62.9445,62.9445,62.9025,62.9095,16700.0
2012-12-13 14:15:00,89.87,89.93,89.86,89.9,17400.0,62.9095,62.9515,62.9025,62.9305,17400.0
2012-12-13 14:20:00,89.9,89.96,89.88,89.95,14300.0,62.9305,62.9725,62.9165,62.9655,14300.0
2012-12-13 14:25:00,89.94,90.03,89.93,90.02,10300.0,62.9585,63.0215,62.9515,63.0145,10300.0
2012-12-13 14:30:00,90.03,90.03,89.96,89.99,13300.0,63.0215,63.0215,62.9725,62.9935,13300.0
2012-12-13 14:35:00,89.99,89.99,89.93,89.93,10100.0,62.9935,62.9935,62.9515,62.9515,10100.0
2012-12-13 14:40:00,89.94,89.94,89.89,89.92,12700.0,62.9585,62.9585,62.9235,62.9445,12700.0
2012-12-13 14:45:00,89.91,89.94,89.89,89.91,9900.0,62.9375,62.9585,62.9235,62.9375,9900.0
2012-12-13 14:50:00,89.92,89.95,89.92,89.92,16100.0,62.9445,62.9655,62.9445,62.9445,16100.0
2012-12-13 14:55:00,89.93,89.95,89.92,89.94,11500.0,62.9515,62.9655,62.9445,62.9585,11500.0
2012-12-13 15:00:00,89.94,89.97,89.93,89.95,12900.0,62.9585,62.9795,62.9515,62.9655,12900.0
2012-12-13 15:05:00,89.95,89.95,89.89,89.89,16100.0,62.9655,62.9655,62.9235,62.9235,16100.0
2012-12-13 15:10:00,89.9,89.91,89.81,89.88,20500.0,62.9305,62.9375,62.8675,62.9165,20500.0
2012-12-13 15:15:00,89.87,89.9,89.86,89.88,17200.0,62.9095,62.9305,62.9025,62.9165,17200.0
2012-12-13 15:20:00,89.87,89.9,89.85,89.85,17200.0,62.9095,62.9305,62.8955,62.8955,17200.0
2012-12-13 15:25:00,89.86,89.91,89.85,89.89,21300.0,62.9025,62.9375,62.8955,62.9235,21300.0
2012-12-13 15:30:00,89.88,89.92,89.86,89.87,22000.0,62.9165,62.9445,62.9025,62.9095,22000.0
2012-12-13 15:35:00,89.86,90.05,89.86,90.05,49400.0,62.9025,63.0355,62.9025,63.0355,49400.0
2012-12-13 15:40:00,90.05,90.18,90.02,90.03,61600.0,63.0355,63.1265,63.0145,63.0215,61600.0
2012-12-13 15:45:00,90.02,90.02,89.95,89.98,70100.0,63.0145,63.0145,62.9655,62.9865,70100.0
2012-12-13 15:50:00,89.97,90.0,89.94,89.96,63800.0,62.9795,63.0005,62.9585,62.9725,63800.0
2012-12-13 15:55:00,89.95,90.05,89.91,90.02,150300.0,62.9655,63.0355,62.9375,63.0145,150300.0
2012-12-14 09:30:00,90.0,90.06,89.54,89.57,33100.0,63.0005,63.0425,62.6785,62.6995,33100.0
2012-12-14 09:35:00,89.57,89.78,89.57,89.68,17800.0,62.6995,62.8465,62.6995,62.7765,17800.0
2012-12-14 09:40:00,89.69,89.77,89.67,89.76,8800.0,62.7835,62.8395,62.7695,62.8325,8800.0
2012-12-14 09:45:00,89.77,89.96,89.77,89.95,16600.0,62.8395,62.9725,62.8395,62.9655,16600.0
2012-12-14 09:50:00,89.95,89.96,89.78,89.78,14300.0,62.9655,62.9725,62.8465,62.8465,14300.0
2012-12-14 09:55:00,89.79,89.79,89.61,89.63,28000.0,62.8535,62.8535,62.7275,62.7415,28000.0
2012-12-14 10:00:00,89.61,89.7,89.57,89.67,20300.0,62.7275,62.7905,62.6995,62.7695,20300.0
2012-12-14 10:05:00,89.66,89.67,89.58,89.65,10900.0,62.7625,62.7695,62.7065,62.7555,10900.0
2012-12-14 10:10:00,89.64,89.9,89.62,89.86,15400.0,62.7485,62.9305,62.7345,62.9025,15400.0
2012-12-14 10:15:00,89.85,89.85,89.67,89.69,11900.0,62.8955,62.8955,62.7695,62.7835,11900.0
2012-12-14 10:20:00,89.69,89.73,89.6,89.73,9900.0,62.7835,62.8115,62.7205,62.8115,9900.0
2012-12-14 10:25:00,89.73,89.89,89.72,89.75,10400.0,62.8115,62.9235,62.8045,62.8255,10400.0
2012-12-14 10:30:00,89.73,89.95,89.73,89.86,13200.0,62.8115,62.9655,62.8115,62.9025,13200.0
2012-12-14 10:35:00,89.85,89.85,89.74,89.74,12600.0,62.8955,62.8955,62.8185,62.8185,12600.0
2012-12-14 10:40:00,89.71,89.74,89.65,89.7,11500.0,62.7975,62.8185,62.7555,62.7905,11500.0
2012-12-14 10:45:00,89.7,89.81,89.7,89.75,12300.0,62.7905,62.8675,62.7905,62.8255,12300.0
2012-12-14 10:50:00,89.76,89.82,89.76,89.82,17800.0,62.8325,62.8745,62.8325,62.8745,17800.0
2012-12-14 10:55:00,89.83,89.83,89.62,89.62,26300.0,62.8815,62.8815,62.7345,62.7345,26300.0
2012-12-14 11:00:00,89.62,89.8,89.59,89.8,17500.0,62.7345,62.8605,62.7135,62.8605,17500.0
2012-12-14 11:05:00,89.8,89.83,89.76,89.79,16700.0,62.8605,62.8815,62.8325,62.8535,16700.0
2012-12-14 11:10:00,89.79,89.82,89.74,89.74,12000.0,62.8535,62.8745,62.8185,62.8185,12000.0
2012-12-14 11:15:00,89.75,89.81,89.75,89.75,15000.0,62.8255,62.8675,62.8255,62.8255,15000.0
2012-12-14 11:20:00,89.75,89.8,89.7,89.7,16700.0,62.8255,62.8605,62.7905,62.7905,16700.0
2012-12-14 11:25:00,89.7,89.7,89.55,89.57,17200.0,62.7905,62.7905,62.6855,62.6995,17200.0
2012-12-14 11:30:00,89.57,89.57,89.42,89.42,25600.0,62.6995,62.6995,62.5945,62.5945,25600.0
2012-12-14 11:35:00,89.4,89.47,89.31,89.31,14900.0,62.5805,62.6295,62.5175,62.5175,14900.0
2012-12-14 11:40:00,89.32,89.43,89.32,89.4,11900.0,62.5245,62.6015,62.5245,62.5805,11900.0
2012-12-14 11:45:00,89.4,89.47,89.38,89.39,13900.0,62.5805,62.6295,62.5665,62.5735,13900.0
2012-12-14 11:50:00,89.39,89.42,89.37,89.4,12300.0,62.5735,62.5945,62.5595,62.5805,12300.0
2012-12-14 11:55:00,89.4,89.48,89.4,89.41,14300.0,62.5805,62.6365,62.5805,62.5875,14300.0
2012-12-14 12:00:00,89.41,89.49,89.4,89.44,10500.0,62.5875,62.6435,62.5805,62.6085,10500.0
2012-12-14 12:05:00,89.44,89.5,89.44,89.49,9000.0,62.6085,62.6505,62.6085,62.6435,9000.0
2012-12-14 12:10:00,89.48,89.56,89.48,89.56,10500.0,62.6365,62.6925,62.6365,62.6925,10500.0
2012-12-14 12:15:00,89.56,89.62,89.51,89.51,15200.0,62.6925,62.7345,62.6575,62.6575,15200.0
2012-12-14 12:20:00,89.51,89.53,89.49,89.51,5500.0,62.6575,62.6715,62.6435,62.6575,5500.0
2012-12-14 12:25:00,89.5,89.58,89.5,89.57,10200.0,62.6505,62.7065,62.6505,62.6995,10200.0
2012-12-14 12:30:00,89.58,89.61,89.57,89.57,11400.0,62.7065,62.7275,62.6995,62.6995,11400.0
2012-12-14 12:35:00,89.58,89.58,89.52,89.53,9500.0,62.7065,62.7065,62.6645,62.6715,9500.0
2012-12-14 12:40:00,89.53,89.6,89.52,89.6,9200.0,62.6715,62.7205,62.6645,62.7205,9200.0
2012-12-14 12:45:00,89.61,89.61,89.53,89.53,24100.0,62.7275,62.7275,62.6715,62.6715,24100.0
2012-12-14 12:50:00,89.52,89.53,89.51,89.51,4100.0,62.6645,62.6715,62.6575,62.6575,4100.0
2012-12-14 12:55:00,89.5,89.59,89.48,89.56,10900.0,62.6505,62.7135,62.6365,62.6925,10900.0
2012-12-14 13:00:00,89.56,89.57,89.48,89.48,9800.0,62.6925,62.6995,62.6365,62.6365,9800.0
2012-12-14 13:05:00,89.47,89.53,89.46,89.5,27000.0,62.6295,62.6715,62.6225,62.6505,27000.0
2012-12-14 13:10:00,89.5,89.5,89.41,89.42,7500.0,62.6505,62.6505,62.5875,62.5945,7500.0
2012-12-14 13:15:00,89.4,89.41,89.32,89.35,16600.0,62.5805,62.5875,62.5245,62.5455,16600.0
2012-12-14 13:20:00,89.35,89.37,89.33,89.34,8700.0,62.5455,62.5595,62.5315,62.5385,8700.0
2012-12-14 13:25:00,89.34,89.44,89.34,89.44,6600.0,62.5385,62.6085,62.5385,62.6085,6600.0
2012-12-14 13:30:00,89.44,89.48,89.44,89.47,8400.0,62.6085,62.6365,62.6085,62.6295,8400.0
2012-12-14 13:35:00,89.46,89.5,89.44,89.5,5800.0,62.6225,62.6505,62.6085,62.6505,5800.0
2012-12-14 13:40:00,89.5,89.51,89.44,89.46,9700.0,62.6505,62.6575,62.6085,62.6225,9700.0
2012-12-14 13:45:00,89.45,89.58,89.45,89.56,8200.0,62.6155,62.7065,62.6155,62.6925,8200.0
2012-12-14 13:50:00,89.55,89.56,89.53,89.53,4700.0,62.6855,62.6925,62.6715,62.6715,4700.0
2012-12-14 13:55:00,89.52,89.52,89.45,89.5,13900.0,62.6645,62.6645,62.6155,62.6505,13900.0
2012-12-14 14:00:00,89.51,89.51,89.47,89.49,9400.0,62.6575,62.6575,62.6295,62.6435,9400.0
2012-12-14 14:05:00,89.5,89.52,89.47,89.47,11600.0,62.6505,62.6645,62.6295,62.6295,11600.0
2012-12-14 14:10:00,89.48,89.54,89.48,89.54,8700.0,62.6365,62.6785,62.6365,62.6785,8700.0
2012-12-14 14:15:00,89.54,89.56,89.49,89.49,10100.0,62.6785,62.6925,62.6435,62.6435,10100.0
2012-12-14 14:20:00,89.49,89.53,89.48,89.52,11400.0,62.6435,62.6715,62.6365,62.6645,11400.0
2012-12-14 14:25:00,89.53,89.55,89.46,89.46,13600.0,62.6715,62.6855,62.6225,62.6225,13600.0
2012-12-14 14:30:00,89.46,89.5,89.46,89.49,8100.0,62.6225,62.6505,62.6225,62.6435,8100.0
2012-12-14 14:35:00,89.49,89.5,89.44,89.45,15400.0,62.6435,62.6505,62.6085,62.6155,15400.0
2012-12-14 14:40:00,89.45,89.47,89.39,89.39,9800.0,62.6155,62.6295,62.5735,62.5735,9800.0
2012-12-14 14:45:00,89.39,89.4,89.33,89.38,8800.0,62.5735,62.5805,62.5315,62.5665,8800.0
2012-12-14 14:50:00,89.39,89.42,89.32,89.32,12000.0,62.5735,62.5945,62.5245,62.5245,12000.0
2012-12-14 14:55:00,89.31,89.31,89.2,89.22,18600.0,62.5175,62.5175,62.4405,62.4545,18600.0
2012-12-14 15:00:00,89.21,89.24,89.18,89.19,26900.0,62.4475,62.4685,62.4265,62.4335,26900.0
2012-12-14 15:05:00,89.19,89.19,89.02,89.03,22900.0,62.4335,62.4335,62.3145,62.3215,22900.0
2012-12-14 15:10:00,89.03,89.03,89.0,89.01,28800.0,62.3215,62.3215,62.3005,62.3075,28800.0
2012-12-14 15:15:00,89.0,89.0,88.94,88.95,30600.0,62.3005,62.3005,62.2585,62.2655,30600.0
2012-12-14 15:20:00,88.95,89.01,88.94,88.94,26800.0,62.2655,62.3075,62.2585,62.2585,26800.0
2012-12-14 15:25:00,88.95,89.06,88.9,89.06,37600.0,62.2655,62.3425,62.2305,62.3425,37600.0
2012-12-14 15:30:00,89.06,89.27,89.06,89.24,46100.0,62.3425,62.4895,62.3425,62.4685,46100.0
2012-12-14 15:35:00,89.25,89.33,89.21,89.24,32100.0,62.4755,62.5315,62.4475,62.4685,32100.0
2012-12-14 15:40:00,89.24,89.24,89.19,89.2,34200.0,62.4685,62.4685,62.4335,62.4405,34200.0
2012-12-14 15:45:00,89.2,89.23,89.01,89.01,45700.0,62.4405,62.4615,62.3075,62.3075,45700.0
2012-12-14 15:50:00,89.01,89.02,88.89,88.92,64800.0,62.3075,62.3145,62.2235,62.2445,64800.0
2012-12-14 15:55:00,88.92,88.96,88.84,88.96,132500.0,62.2445,62.2725,62.1885,62.2725,132500.0
2012-12-17 09:30:00,89.19,89.27,88.97,89.1,41400.0,62.4335,62.4895,62.2795,62.3705,41400.0
2012-12-17 09:35:00,89.09,89.2,89.04,89.14,8100.0,62.3635,62.4405,62.3285,62.3985,8100.0
2012-12-17 09:40:00,89.13,89.14,88.79,88.9,22400.0,62.3915,62.3985,62.1535,62.2305,22400.0
2012-12-17 09:45:00,88.92,89.22,88.92,89.2,16000.0,62.2445,62.4545,62.2445,62.4405,16000.0
2012-12-17 09:50:00,89.21,89.45,89.2,89.45,10500.0,62.4475,62.6155,62.4405,62.6155,10500.0
2012-12-17 09:55:00,89.45,89.53,89.33,89.49,20800.0,62.6155,62.6715,62.5315,62.6435,20800.0
2012-12-17 10:00:00,89.48,89.54,89.45,89.52,9000.0,62.6365,62.6785,62.6155,62.6645,9000.0
2012-12-17 10:05:00,89.52,89.55,89.44,89.49,11700.0,62.6645,62.6855,62.6085,62.6435,11700.0
2012-12-17 10:10:00,89.51,89.59,89.51,89.56,16000.0,62.6575,62.7135,62.6575,62.6925,16000.0
2012-12-17 10:15:00,89.55,89.56,89.42,89.45,16200.0,62.6855,62.6925,62.5945,62.6155,16200.0
2012-12-17 10:20:00,89.47,89.48,89.41,89.48,10100.0,62.6295,62.6365,62.5875,62.6365,10100.0
2012-12-17 10:25:00,89.47,89.47,89.34,89.46,14500.0,62.6295,62.6295,62.5385,62.6225,14500.0
2012-12-17 10:30:00,89.47,89.58,89.45,89.56,11300.0,62.6295,62.7065,62.6155,62.6925,11300.0
2012-12-17 10:35:00,89.56,89.63,89.56,89.63,6200.0,62.6925,62.7415,62.6925,62.7415,6200.0
2012-12-17 10:40:00,89.61,89.62,89.56,89.56,9100.0,62.7275,62.7345,62.6925,62.6925,9100.0
2012-12-17 10:45:00,89.58,89.67,89.58,89.66,17700.0,62.7065,62.7695,62.7065,62.7625,17700.0
2012-12-17 10:50:00,89.68,89.7,89.64,89.68,7800.0,62.7765,62.7905,62.7485,62.7765,7800.0
2012-12-17 10:55:00,89.67,89.69,89.55,89.63,12900.0,62.7695,62.7835,62.6855,62.7415,12900.0
2012-12-17 11:00:00,89.64,89.71,89.58,89.7,22000.0,62.7485,62.7975,62.7065,62.7905,22000.0
2012-12-17 11:05:00,89.69,89.77,89.69,89.77,11700.0,62.7835,62.8395,62.7835,62.8395,11700.0
2012-12-17 11:10:00,89.78,89.93,89.78,89.91,13000.0,62.8465,62.9515,62.8465,62.9375,13000.0
2012-12-17 11:15:00,89.91,90.06,89.91,90.04,19400.0,62.9375,63.0425,62.9375,63.0285,19400.0
2012-12-17 11:20:00,90.05,90.06,89.99,90.03,9600.0,63.0355,63.0425,62.9935,63.0215,9600.0
2012-12-17 11:25:00,90.03,90.03,89.95,89.97,10600.0,63.0215,63.0215,62.9655,62.9795,10600.0
2012-12-17 11:30:00,89.96,90.06,89.95,90.01,9900.0,62.9725,63.0425,62.9655,63.0075,9900.0
2012-12-17 11:35:00,90.01,90.03,89.94,89.96,6900.0,63.0075,63.0215,62.9585,62.9725,6900.0
2012-12-17 11:40:00,89.97,90.06,89.97,90.05,8500.0,62.9795,63.0425,62.9795,63.0355,8500.0
2012-12-17 11:45:00,90.05,90.21,90.04,90.12,15100.0,63.0355,63.1475,63.0285,63.0845,15100.0
2012-12-17 11:50:00,90.14,90.19,90.13,90.19,5900.0,63.0985,63.1335,63.0915,63.1335,5900.0
2012-12-17 11:55:00,90.18,90.19,89.99,90.03,16600.0,63.1265,63.1335,62.9935,63.0215,16600.0
2012-12-17 12:00:00,90.0,90.15,90.0,90.11,14100.0,63.0005,63.1055,63.0005,63.0775,14100.0
2012-12-17 12:05:00,90.1,90.17,90.0,90.11,31100.0,63.0705,63.1195,63.0005,63.0775,31100.0
2012-12-17 12:10:00,90.11,90.11,90.03,90.03,9700.0,63.0775,63.0775,63.0215,63.0215,9700.0
2012-12-17 12:15:00,90.03,90.14,90.0,90.14,9300.0,63.0215,63.0985,63.0005,63.0985,9300.0
2012-12-17 12:20:00,90.11,90.12,90.0,90.09,21100.0,63.0775,63.0845,63.0005,63.0635,21100.0
2012-12-17 12:25:00,90.1,90.12,89.99,90.0,12700.0,63.0705,63.0845,62.9935,63.0005,12700.0
2012-12-17 12:30:00,89.99,90.11,89.97,90.08,8000.0,62.9935,63.0775,62.9795,63.0565,8000.0
2012-12-17 12:35:00,90.09,90.11,90.03,90.03,8200.0,63.0635,63.0775,63.0215,63.0215,8200.0
2012-12-17 12:40:00,90.03,90.08,90.03,90.08,7700.0,63.0215,63.0565,63.0215,63.0565,7700.0
2012-12-17 12:45:00,90.09,90.14,90.06,90.07,12400.0,63.0635,63.0985,63.0425,63.0495,12400.0
2012-12-17 12:50:00,90.07,90.1,90.02,90.05,11200.0,63.0495,63.0705,63.0145,63.0355,11200.0
2012-12-17 12:55:00,90.08,90.09,90.03,90.05,5500.0,63.0565,63.0635,63.0215,63.0355,5500.0
2012-12-17 13:00:00,90.04,90.78,90.03,90.52,202700.0,63.0285,63.5465,63.0215,63.3645,202700.0
2012-12-17 13:05:00,90.51,90.52,90.31,90.31,40000.0,63.3575,63.3645,63.2175,63.2175,40000.0
2012-12-17 13:10:00,90.32,90.4,90.29,90.35,17600.0,63.2245,63.2805,63.2035,63.2455,17600.0
2012-12-17 13:15:00,90.36,90.39,90.24,90.29,21800.0,63.2525,63.2735,63.1685,63.2035,21800.0
2012-12-17 13:20:00,90.29,90.39,90.28,90.39,10100.0,63.2035,63.2735,63.1965,63.2735,10100.0
2012-12-17 13:25:00,90.39,90.42,90.3,90.4,13300.0,63.2735,63.2945,63.2105,63.2805,13300.0
2012-12-17 13:30:00,90.42,90.42,90.25,90.32,24000.0,63.2945,63.2945,63.1755,63.2245,24000.0
2012-12-17 13:35:00,90.32,90.32,90.11,90.11,24800.0,63.2245,63.2245,63.0775,63.0775,24800.0
2012-12-17 13:40:00,90.11,90.2,90.1,90.1,11100.0,63.0775,63.1405,63.0705,63.0705,11100.0
2012-12-17 13:45:00,90.1,90.13,90.07,90.07,9500.0,63.0705,63.0915,63.0495,63.0495,9500.0
2012-12-17 13:50:00,90.07,90.07,90.03,90.05,6500.0,63.0495,63.0495,63.0215,63.0355,6500.0
2012-12-17 13:55:00,90.05,90.08,90.04,90.04,10500.0,63.0355,63.0565,63.0285,63.0285,10500.0
2012-12-17 14:00:00,90.04,90.2,90.04,90.14,18300.0,63.0285,63.1405,63.0285,63.0985,18300.0
2012-12-17 14:05:00,90.12,90.15,90.07,90.12,11900.0,63.0845,63.1055,63.0495,63.0845,11900.0
2012-12-17 14:10:00,90.13,90.15,90.07,90.13,10400.0,63.0915,63.1055,63.0495,63.0915,10400.0
2012-12-17 14:15:00,90.12,90.12,89.98,90.0,15200.0,63.0845,63.0845,62.9865,63.0005,15200.0
2012-12-17 14:20:00,89.98,89.98,89.9,89.95,10600.0,62.9865,62.9865,62.9305,62.9655,10600.0
2012-12-17 14:25:00,89.97,89.98,89.94,89.97,10000.0,62.9795,62.9865,62.9585,62.9795,10000.0
2012-12-17 14:30:00,89.97,90.05,89.94,90.05,11700.0,62.9795,63.0355,62.9585,63.0355,11700.0
2012-12-17 14:35:00,90.01,90.06,89.99,89.99,11600.0,63.0075,63.0425,62.9935,62.9935,11600.0
2012-12-17 14:40:00,89.99,90.08,89.95,90.02,16000.0,62.9935,63.0565,62.9655,63.0145,16000.0
2012-12-17 14:45:00,90.02,90.04,89.99,90.02,7100.0,63.0145,63.0285,62.9935,63.0145,7100.0
2012-12-17 14:50:00,90.02,90.02,89.99,90.0,8400.0,63.0145,63.0145,62.9935,63.0005,8400.0
2012-12-17 14:55:00,90.0,90.06,89.99,90.06,8000.0,63.0005,63.0425,62.9935,63.0425,8000.0
2012-12-17 15:00:00,90.06,90.08,90.03,90.07,10200.0,63.0425,63.0565,63.0215,63.0495,10200.0
2012-12-17 15:05:00,90.07,90.16,90.04,90.16,14800.0,63.0495,63.1125,63.0285,63.1125,14800.0
2012-12-17 15:10:00,90.14,90.17,90.12,90.17,14100.0,63.0985,63.1195,63.0845,63.1195,14100.0
2012-12-17 15:15:00,90.17,90.25,90.16,90.17,19300.0,63.1195,63.1755,63.1125,63.1195,19300.0
2012-12-17 15:20:00,90.18,90.18,90.12,90.15,14000.0,63.1265,63.1265,63.0845,63.1055,14000.0
2012-12-17 15:25:00,90.15,90.21,90.14,90.19,13700.0,63.1055,63.1475,63.0985,63.1335,13700.0
2012-12-17 15:30:00,90.19,90.21,90.15,90.19,16900.0,63.1335,63.1475,63.1055,63.1335,16900.0
2012-12-17 15:35:00,90.19,90.2,90.14,90.17,23400.0,63.1335,63.1405,63.0985,63.1195,23400.0
2012-12-17 15:40:00,90.17,90.19,90.15,90.19,22500.0,63.1195,63.1335,63.1055,63.1335,22500.0
2012-12-17 15:45:00,90.2,90.25,90.19,90.22,38500.0,63.1405,63.1755,63.1335,63.1545,38500.0
2012-12-17 15:50:00,90.21,90.31,90.21,90.29,38300.0,63.1475,63.2175,63.1475,63.2035,38300.0
2012-12-17 15:55:00,90.31,90.43,90.29,90.43,100100.0,63.2175,63.3015,63.2035,63.3015,100100.0
2012-12-18 09:30:00,90.54,90.99,90.4,90.83,56100.0,63.3785,63.6935,63.2805,63.5815,56100.0
2012-12-18 09:35:00,90.79,90.92,90.65,90.79,18900.0,63.5535,63.6445,63.4555,63.5535,18900.0
2012-12-18 09:40:00,90.84,91.05,90.82,91.02,29400.0,63.5885,63.7355,63.5745,63.7145,29400.0
2012-12-18 09:45:00,91.04,91.28,91.04,91.25,34100.0,63.7285,63.8965,63.7285,63.8755,34100.0
2012-12-18 09:50:00,91.23,91.24,91.13,91.22,21800.0,63.8615,63.8685,63.7915,63.8545,21800.0
2012-12-18 09:55:00,91.22,91.32,91.16,91.25,29900.0,63.8545,63.9245,63.8125,63.8755,29900.0
2012-12-18 10:00:00,91.25,91.4,91.25,91.38,25800.0,63.8755,63.9805,63.8755,63.9665,25800.0
2012-12-18 10:05:00,91.37,91.49,91.34,91.45,34300.0,63.9595,64.0435,63.9385,64.0155,34300.0
2012-12-18 10:10:00,91.46,91.5,91.38,91.42,40100.0,64.0225,64.0505,63.9665,63.9945,40100.0
2012-12-18 10:15:00,91.45,91.49,91.35,91.46,60100.0,64.0155,64.0435,63.9455,64.0225,60100.0
2012-12-18 10:20:00,91.45,91.47,91.38,91.44,16700.0,64.0155,64.0295,63.9665,64.0085,16700.0
2012-12-18 10:25:00,91.45,91.56,91.42,91.54,22000.0,64.0155,64.0925,63.9945,64.0785,22000.0
2012-12-18 10:30:00,91.53,91.69,91.52,91.67,20900.0,64.0715,64.1835,64.0645,64.1695,20900.0
2012-12-18 10:35:00,91.67,91.9,91.65,91.9,27400.0,64.1695,64.3305,64.1555,64.3305,27400.0
2012-12-18 10:40:00,91.9,92.07,91.9,92.05,46000.0,64.3305,64.4495,64.3305,64.4355,46000.0
2012-12-18 10:45:00,92.05,92.06,91.92,91.92,38200.0,64.4355,64.4425,64.3445,64.3445,38200.0
2012-12-18 10:50:00,91.94,91.95,91.81,91.88,25900.0,64.3585,64.3655,64.2675,64.3165,25900.0
2012-12-18 10:55:00,91.87,91.88,91.73,91.73,25600.0,64.3095,64.3165,64.2115,64.2115,25600.0
2012-12-18 11:00:00,91.73,91.74,91.64,91.66,18600.0,64.2115,64.2185,64.1485,64.1625,18600.0
2012-12-18 11:05:00,91.66,91.83,91.66,91.78,28300.0,64.1625,64.2815,64.1625,64.2465,28300.0
2012-12-18 11:10:00,91.79,91.88,91.77,91.86,17800.0,64.2535,64.3165,64.2395,64.3025,17800.0
2012-12-18 11:15:00,91.88,92.1,91.88,92.09,14000.0,64.3165,64.4705,64.3165,64.4635,14000.0
2012-12-18 11:20:00,92.09,92.12,92.0,92.02,20500.0,64.4635,64.4845,64.4005,64.4145,20500.0
2012-12-18 11:25:00,92.02,92.02,91.92,91.92,28200.0,64.4145,64.4145,64.3445,64.3445,28200.0
2012-12-18 11:30:00,91.94,91.94,91.91,91.92,21500.0,64.3585,64.3585,64.3375,64.3445,21500.0
2012-12-18 11:35:00,91.93,91.98,91.93,91.97,15400.0,64.3515,64.3865,64.3515,64.3795,15400.0
2012-12-18 11:40:00,91.96,91.96,91.91,91.93,16400.0,64.3725,64.3725,64.3375,64.3515,16400.0
2012-12-18 11:45:00,91.93,91.98,91.92,91.98,14000.0,64.3515,64.3865,64.3445,64.3865,14000.0
2012-12-18 11:50:00,91.98,92.09,91.96,92.09,21300.0,64.3865,64.4635,64.3725,64.4635,21300.0
2012-12-18 11:55:00,92.1,92.17,92.1,92.17,15300.0,64.4705,64.5195,64.4705,64.5195,15300.0
2012-12-18 12:00:00,92.16,92.17,92.11,92.11,17200.0,64.5125,64.5195,64.4775,64.4775,17200.0
2012-12-18 12:05:00,92.1,92.12,92.07,92.12,18000.0,64.4705,64.4845,64.4495,64.4845,18000.0
2012-12-18 12:10:00,92.12,92.18,92.12,92.18,16200.0,64.4845,64.5265,64.4845,64.5265,16200.0
2012-12-18 12:15:00,92.17,92.28,92.16,92.27,16200.0,64.5195,64.5965,64.5125,64.5895,16200.0
2012-12-18 12:20:00,92.27,92.44,92.25,92.42,19900.0,64.5895,64.7085,64.5755,64.6945,19900.0
2012-12-18 12:25:00,92.42,92.48,92.36,92.46,23300.0,64.6945,64.7365,64.6525,64.7225,23300.0
2012-12-18 12:30:00,92.46,92.49,92.44,92.47,13000.0,64.7225,64.7435,64.7085,64.7295,13000.0
2012-12-18 12:35:00,92.49,92.57,92.4,92.57,20200.0,64.7435,64.7995,64.6805,64.7995,20200.0
2012-12-18 12:40:00,92.58,92.71,92.53,92.63,31000.0,64.8065,64.8975,64.7715,64.8415,31000.0
2012-12-18 12:45:00,92.63,92.63,92.51,92.63,23300.0,64.8415,64.8415,64.7575,64.8415,23300.0
2012-12-18 12:50:00,92.63,92.63,92.45,92.49,16500.0,64.8415,64.8415,64.7155,64.7435,16500.0
2012-12-18 12:55:00,92.48,92.51,92.45,92.48,19500.0,64.7365,64.7575,64.7155,64.7365,19500.0
2012-12-18 13:00:00,92.45,92.48,92.38,92.42,16200.0,64.7155,64.7365,64.6665,64.6945,16200.0
2012-12-18 13:05:00,92.41,92.52,92.37,92.52,16600.0,64.6875,64.7645,64.6595,64.7645,16600.0
2012-12-18 13:10:00,92.51,92.57,92.45,92.46,14600.0,64.7575,64.7995,64.7155,64.7225,14600.0
2012-12-18 13:15:00,92.46,92.55,92.45,92.52,19200.0,64.7225,64.7855,64.7155,64.7645,19200.0
2012-12-18 13:20:00,92.51,92.58,92.45,92.58,19200.0,64.7575,64.8065,64.7155,64.8065,19200.0
2012-12-18 13:25:00,92.56,92.73,92.55,92.68,25900.0,64.7925,64.9115,64.7855,64.8765,25900.0
2012-12-18 13:30:00,92.67,92.78,92.6,92.75,27700.0,64.8695,64.9465,64.8205,64.9255,27700.0
2012-12-18 13:35:00,92.76,92.88,92.76,92.8,44900.0,64.9325,65.0165,64.9325,64.9605,44900.0
2012-12-18 13:40:00,92.79,92.91,92.77,92.83,19800.0,64.9535,65.0375,64.9395,64.9815,19800.0
2012-12-18 13:45:00,92.82,92.83,92.79,92.81,14800.0,64.9745,64.9815,64.9535,64.9675,14800.0
2012-12-18 13:50:00,92.81,92.81,92.71,92.73,23700.0,64.9675,64.9675,64.8975,64.9115,23700.0
2012-12-18 13:55:00,92.73,92.77,92.69,92.7,33600.0,64.9115,64.9395,64.8835,64.8905,33600.0
2012-12-18 14:00:00,92.71,92.71,92.66,92.7,15600.0,64.8975,64.8975,64.8625,64.8905,15600.0
2012-12-18 14:05:00,92.69,92.75,92.68,92.75,16600.0,64.8835,64.9255,64.8765,64.9255,16600.0
2012-12-18 14:10:00,92.74,92.75,92.69,92.75,19800.0,64.9185,64.9255,64.8835,64.9255,19800.0
2012-12-18 14:15:00,92.74,92.75,92.61,92.67,19800.0,64.9185,64.9255,64.8275,64.8695,19800.0
2012-12-18 14:20:00,92.68,92.68,92.55,92.56,20200.0,64.8765,64.8765,64.7855,64.7925,20200.0
2012-12-18 14:25:00,92.55,92.56,92.48,92.48,28400.0,64.7855,64.7925,64.7365,64.7365,28400.0
2012-12-18 14:30:00,92.48,92.53,92.47,92.51,21200.0,64.7365,64.7715,64.7295,64.7575,21200.0
2012-12-18 14:35:00,92.52,92.6,92.48,92.59,22400.0,64.7645,64.8205,64.7365,64.8135,22400.0
2012-12-18 14:40:00,92.6,92.66,92.58,92.64,28600.0,64.8205,64.8625,64.8065,64.8485,28600.0
2012-12-18 14:45:00,92.64,92.77,92.64,92.76,23700.0,64.8485,64.9395,64.8485,64.9325,23700.0
2012-12-18 14:50:00,92.76,92.78,92.72,92.74,19900.0,64.9325,64.9465,64.9045,64.9185,19900.0
2012-12-18 14:55:00,92.75,92.78,92.66,92.68,23900.0,64.9255,64.9465,64.8625,64.8765,23900.0
2012-12-18 15:00:00,92.69,92.69,92.64,92.66,29900.0,64.8835,64.8835,64.8485,64.8625,29900.0
2012-12-18 15:05:00,92.67,92.75,92.67,92.73,23400.0,64.8695,64.9255,64.8695,64.9115,23400.0
2012-12-18 15:10:00,92.74,92.78,92.71,92.77,24300.0,64.9185,64.9465,64.8975,64.9395,24300.0
2012-12-18 15:15:00,92.77,92.78,92.64,92.67,32700.0,64.9395,64.9465,64.8485,64.8695,32700.0
2012-12-18 15:20:00,92.67,92.7,92.65,92.66,26800.0,64.8695,64.8905,64.8555,64.8625,26800.0
2012-12-18 15:25:00,92.67,92.68,92.58,92.59,24000.0,64.8695,64.8765,64.8065,64.8135,24000.0
2012-12-18 15:30:00,92.59,92.64,92.58,92.61,41200.0,64.8135,64.8485,64.8065,64.8275,41200.0
2012-12-18 15:35:00,92.61,92.7,92.61,92.69,39800.0,64.8275,64.8905,64.8275,64.8835,39800.0
2012-12-18 15:40:00,92.7,92.77,92.69,92.75,65800.0,64.8905,64.9395,64.8835,64.9255,65800.0
2012-12-18 15:45:00,92.75,92.82,92.71,92.75,73500.0,64.9255,64.9745,64.8975,64.9255,73500.0
2012-12-18 15:50:00,92.77,92.83,92.73,92.82,83100.0,64.9395,64.9815,64.9115,64.9745,83100.0
2012-12-18 15:55:00,92.83,93.01,92.81,92.93,226600.0,64.9815,65.1075,64.9675,65.0515,226600.0
2012-12-19 09:30:00,92.97,93.0,92.19,92.63,62500.0,65.0795,65.1005,64.5335,64.8415,62500.0
2012-12-19 09:35:00,92.64,92.99,92.63,92.91,41500.0,64.8485,65.0935,64.8415,65.0375,41500.0
2012-12-19 09:40:00,92.93,92.96,92.58,92.6,40900.0,65.0515,65.0725,64.8065,64.8205,40900.0
2012-12-19 09:45:00,92.61,92.78,92.57,92.77,76700.0,64.8275,64.9465,64.7995,64.9395,76700.0
2012-12-19 09:50:00,92.78,93.2,92.64,93.17,62500.0,64.9465,65.2405,64.8485,65.2195,62500.0
2012-12-19 09:55:00,93.17,93.49,93.12,93.47,28500.0,65.2195,65.4435,65.1845,65.4295,28500.0
2012-12-19 10:00:00,93.47,93.47,93.32,93.42,21500.0,65.4295,65.4295,65.3245,65.3945,21500.0
2012-12-19 10:05:00,93.41,93.44,93.32,93.42,15400.0,65.3875,65.4085,65.3245,65.3945,15400.0
2012-12-19 10:10:00,93.42,93.57,93.25,93.57,60700.0,65.3945,65.4995,65.2755,65.4995,60700.0
2012-12-19 10:15:00,93.54,93.61,93.23,93.26,30100.0,65.4785,65.5275,65.2615,65.2825,30100.0
2012-12-19 10:20:00,93.27,93.37,93.27,93.28,26400.0,65.2895,65.3595,65.2895,65.2965,26400.0
2012-12-19 10:25:00,93.26,93.6,93.26,93.6,22400.0,65.2825,65.5205,65.2825,65.5205,22400.0
2012-12-19 10:30:00,93.58,93.6,93.47,93.54,20000.0,65.5065,65.5205,65.4295,65.4785,20000.0
2012-12-19 10:35:00,93.54,93.67,93.54,93.65,13800.0,65.4785,65.5695,65.4785,65.5555,13800.0
2012-12-19 10:40:00,93.66,93.66,93.55,93.56,15900.0,65.5625,65.5625,65.4855,65.4925,15900.0
2012-12-19 10:45:00,93.56,93.57,93.49,93.56,12200.0,65.4925,65.4995,65.4435,65.4925,12200.0
2012-12-19 10:50:00,93.55,93.56,93.39,93.52,21400.0,65.4855,65.4925,65.3735,65.4645,21400.0
2012-12-19 10:55:00,93.51,93.53,93.38,93.41,24300.0,65.4575,65.4715,65.3665,65.3875,24300.0
2012-12-19 11:00:00,93.41,93.49,93.39,93.46,11100.0,65.3875,65.4435,65.3735,65.4225,11100.0
2012-12-19 11:05:00,93.46,93.54,93.41,93.54,11300.0,65.4225,65.4785,65.3875,65.4785,11300.0
2012-12-19 11:10:00,93.55,93.56,93.42,93.44,19000.0,65.4855,65.4925,65.3945,65.4085,19000.0
2012-12-19 11:15:00,93.45,93.55,93.42,93.52,10200.0,65.4155,65.4855,65.3945,65.4645,10200.0
2012-12-19 11:20:00,93.51,93.53,93.32,93.4,22700.0,65.4575,65.4715,65.3245,65.3805,22700.0
2012-12-19 11:25:00,93.4,93.42,93.37,93.41,9900.0,65.3805,65.3945,65.3595,65.3875,9900.0
2012-12-19 11:30:00,93.41,93.54,93.41,93.53,10200.0,65.3875,65.4785,65.3875,65.4715,10200.0
2012-12-19 11:35:00,93.53,93.56,93.51,93.55,12100.0,65.4715,65.4925,65.4575,65.4855,12100.0
2012-12-19 11:40:00,93.56,93.61,93.55,93.56,13700.0,65.4925,65.5275,65.4855,65.4925,13700.0
2012-12-19 11:45:00,93.55,93.61,93.52,93.6,22800.0,65.4855,65.5275,65.4645,65.5205,22800.0
2012-12-19 11:50:00,93.6,93.62,93.51,93.57,19100.0,65.5205,65.5345,65.4575,65.4995,19100.0
2012-12-19 11:55:00,93.58,93.6,93.54,93.55,10400.0,65.5065,65.5205,65.4785,65.4855,10400.0
2012-12-19 12:00:00,93.56,93.61,93.45,93.47,10300.0,65.4925,65.5275,65.4155,65.4295,10300.0
2012-12-19 12:05:00,93.46,93.5,93.4,93.5,12400.0,65.4225,65.4505,65.3805,65.4505,12400.0
2012-12-19 12:10:00,93.51,93.57,93.44,93.56,33000.0,65.4575,65.4995,65.4085,65.4925,33000.0
2012-12-19 12:15:00,93.55,93.57,93.52,93.52,9000.0,65.4855,65.4995,65.4645,65.4645,9000.0
2012-12-19 12:20:00,93.5,93.52,93.47,93.51,6900.0,65.4505,65.4645,65.4295,65.4575,6900.0
2012-12-19 12:25:00,93.5,93.54,93.46,93.54,16800.0,65.4505,65.4785,65.4225,65.4785,16800.0
2012-12-19 12:30:00,93.54,93.54,93.48,93.49,7200.0,65.4785,65.4785,65.4365,65.4435,7200.0
2012-12-19 12:35:00,93.49,93.57,93.48,93.56,9700.0,65.4435,65.4995,65.4365,65.4925,9700.0
2012-12-19 12:40:00,93.57,93.6,93.48,93.6,26800.0,65.4995,65.5205,65.4365,65.5205,26800.0
2012-12-19 12:45:00,93.61,93.61,93.53,93.58,14900.0,65.5275,65.5275,65.4715,65.5065,14900.0
2012-12-19 12:50:00,93.56,93.6,93.55,93.58,9700.0,65.4925,65.5205,65.4855,65.5065,9700.0
2012-12-19 12:55:00,93.58,93.59,93.49,93.49,13700.0,65.5065,65.5135,65.4435,65.4435,13700.0
2012-12-19 13:00:00,93.5,93.53,93.42,93.44,10100.0,65.4505,65.4715,65.3945,65.4085,10100.0
2012-12-19 13:05:00,93.45,93.55,93.43,93.55,13400.0,65.4155,65.4855,65.4015,65.4855,13400.0
2012-12-19 13:10:00,93.53,93.56,93.43,93.49,20100.0,65.4715,65.4925,65.4015,65.4435,20100.0
2012-12-19 13:15:00,93.48,93.48,93.34,93.41,9100.0,65.4365,65.4365,65.3385,65.3875,9100.0
2012-12-19 13:20:00,93.42,93.43,93.39,93.4,6600.0,65.3945,65.4015,65.3735,65.3805,6600.0
2012-12-19 13:25:00,93.4,93.47,93.4,93.42,15100.0,65.3805,65.4295,65.3805,65.3945,15100.0
2012-12-19 13:30:00,93.43,93.48,93.37,93.48,15000.0,65.4015,65.4365,65.3595,65.4365,15000.0
2012-12-19 13:35:00,93.47,93.49,93.31,93.32,7400.0,65.4295,65.4435,65.3175,65.3245,7400.0
2012-12-19 13:40:00,93.3,93.35,93.28,93.3,23900.0,65.3105,65.3455,65.2965,65.3105,23900.0
2012-12-19 13:45:00,93.31,93.41,93.3,93.4,12500.0,65.3175,65.3875,65.3105,65.3805,12500.0
2012-12-19 13:50:00,93.39,93.51,93.39,93.5,16400.0,65.3735,65.4575,65.3735,65.4505,16400.0
2012-12-19 13:55:00,93.5,93.52,93.46,93.46,8100.0,65.4505,65.4645,65.4225,65.4225,8100.0
2012-12-19 14:00:00,93.45,93.47,93.3,93.3,17400.0,65.4155,65.4295,65.3105,65.3105,17400.0
2012-12-19 14:05:00,93.31,93.34,93.31,93.34,13400.0,65.3175,65.3385,65.3175,65.3385,13400.0
2012-12-19 14:10:00,93.33,93.36,93.3,93.32,10000.0,65.3315,65.3525,65.3105,65.3245,10000.0
2012-12-19 14:15:00,93.31,93.36,93.16,93.27,16600.0,65.3175,65.3525,65.2125,65.2895,16600.0
2012-12-19 14:20:00,93.3,93.39,93.3,93.33,13000.0,65.3105,65.3735,65.3105,65.3315,13000.0
2012-12-19 14:25:00,93.34,93.4,93.26,93.37,15900.0,65.3385,65.3805,65.2825,65.3595,15900.0
2012-12-19 14:30:00,93.36,93.36,93.25,93.26,11500.0,65.3525,65.3525,65.2755,65.2825,11500.0
2012-12-19 14:35:00,93.25,93.25,93.19,93.19,5700.0,65.2755,65.2755,65.2335,65.2335,5700.0
2012-12-19 14:40:00,93.2,93.24,93.13,93.17,13800.0,65.2405,65.2685,65.1915,65.2195,13800.0
2012-12-19 14:45:00,93.13,93.22,93.03,93.05,32100.0,65.1915,65.2545,65.1215,65.1355,32100.0
2012-12-19 14:50:00,93.06,93.09,93.03,93.06,9600.0,65.1425,65.1635,65.1215,65.1425,9600.0
2012-12-19 14:55:00,93.06,93.14,93.06,93.14,9900.0,65.1425,65.1985,65.1425,65.1985,9900.0
2012-12-19 15:00:00,93.13,93.15,93.09,93.14,13000.0,65.1915,65.2055,65.1635,65.1985,13000.0
2012-12-19 15:05:00,93.13,93.16,93.1,93.15,15200.0,65.1915,65.2125,65.1705,65.2055,15200.0
2012-12-19 15:10:00,93.15,93.16,93.05,93.1,11200.0,65.2055,65.2125,65.1355,65.1705,11200.0
2012-12-19 15:15:00,93.1,93.17,93.1,93.13,13000.0,65.1705,65.2195,65.1705,65.1915,13000.0
2012-12-19 15:20:00,93.13,93.24,93.12,93.22,15300.0,65.1915,65.2685,65.1845,65.2545,15300.0
2012-12-19 15:25:00,93.23,93.26,93.19,93.26,11500.0,65.2615,65.2825,65.2335,65.2825,11500.0
2012-12-19 15:30:00,93.27,93.27,93.21,93.23,12600.0,65.2895,65.2895,65.2475,65.2615,12600.0
2012-12-19 15:35:00,93.23,93.36,93.23,93.34,21500.0,65.2615,65.3525,65.2615,65.3385,21500.0
2012-12-19 15:40:00,93.33,93.34,93.29,93.3,16200.0,65.3315,65.3385,65.3035,65.3105,16200.0
2012-12-19 15:45:00,93.31,93.34,93.1,93.12,35100.0,65.3175,65.3385,65.1705,65.1845,35100.0
2012-12-19 15:50:00,93.11,93.12,92.98,93.01,49900.0,65.1775,65.1845,65.0865,65.1075,49900.0
2012-12-19 15:55:00,93.02,93.09,92.9,92.92,142700.0,65.1145,65.1635,65.0305,65.0445,142700.0
2012-12-20 09:30:00,92.65,92.78,92.3,92.4,117400.0,64.8555,64.9465,64.6105,64.6805,117400.0
2012-12-20 09:35:00,92.4,92.55,92.36,92.51,26800.0,64.6805,64.7855,64.6525,64.7575,26800.0
2012-12-20 09:40:00,92.51,92.81,92.43,92.74,52000.0,64.7575,64.9675,64.7015,64.9185,52000.0
2012-12-20 09:45:00,92.7,92.74,92.63,92.64,34900.0,64.8905,64.9185,64.8415,64.8485,34900.0
2012-12-20 09:50:00,92.65,92.66,92.55,92.55,25300.0,64.8555,64.8625,64.7855,64.7855,25300.0
2012-12-20 09:55:00,92.55,92.63,92.43,92.43,38000.0,64.7855,64.8415,64.7015,64.7015,38000.0
2012-12-20 10:00:00,92.45,92.58,92.41,92.48,23600.0,64.7155,64.8065,64.6875,64.7365,23600.0
2012-12-20 10:05:00,92.48,92.56,91.9,92.01,145200.0,64.7365,64.7925,64.3305,64.4075,145200.0
2012-12-20 10:10:00,92.02,92.55,91.96,92.54,147400.0,64.4145,64.7855,64.3725,64.7785,147400.0
2012-12-20 10:15:00,92.52,92.75,92.52,92.73,42600.0,64.7645,64.9255,64.7645,64.9115,42600.0
2012-12-20 10:20:00,92.74,92.79,92.65,92.72,24400.0,64.9185,64.9535,64.8555,64.9045,24400.0
2012-12-20 10:25:00,92.73,92.79,92.72,92.79,21800.0,64.9115,64.9535,64.9045,64.9535,21800.0
2012-12-20 10:30:00,92.79,92.97,92.65,92.71,137500.0,64.9535,65.0795,64.8555,64.8975,137500.0
2012-12-20 10:35:00,92.71,92.73,92.59,92.66,72700.0,64.8975,64.9115,64.8135,64.8625,72700.0
2012-12-20 10:40:00,92.68,92.68,92.23,92.3,115600.0,64.8765,64.8765,64.5615,64.6105,115600.0
2012-12-20 10:45:00,92.29,92.33,92.18,92.23,28300.0,64.6035,64.6315,64.5265,64.5615,28300.0
2012-12-20 10:50:00,92.23,92.36,92.21,92.33,25400.0,64.5615,64.6525,64.5475,64.6315,25400.0
2012-12-20 10:55:00,92.34,92.38,92.34,92.38,16500.0,64.6385,64.6665,64.6385,64.6665,16500.0
2012-12-20 11:00:00,92.38,92.38,92.31,92.35,16200.0,64.6665,64.6665,64.6175,64.6455,16200.0
2012-12-20 11:05:00,92.34,92.49,92.34,92.47,20900.0,64.6385,64.7435,64.6385,64.7295,20900.0
2012-12-20 11:10:00,92.5,92.53,92.45,92.46,6400.0,64.7505,64.7715,64.7155,64.7225,6400.0
2012-12-20 11:15:00,92.47,92.47,92.42,92.44,11100.0,64.7295,64.7295,64.6945,64.7085,11100.0
2012-12-20 11:20:00,92.44,92.47,92.4,92.47,17600.0,64.7085,64.7295,64.6805,64.7295,17600.0
2012-12-20 11:25:00,92.47,92.47,92.32,92.32,8000.0,64.7295,64.7295,64.6245,64.6245,8000.0
2012-12-20 11:30:00,92.32,92.37,92.29,92.33,12700.0,64.6245,64.6595,64.6035,64.6315,12700.0
2012-12-20 11:35:00,92.33,92.39,92.33,92.35,9700.0,64.6315,64.6735,64.6315,64.6455,9700.0
2012-12-20 11:40:00,92.35,92.4,92.34,92.4,11900.0,64.6455,64.6805,64.6385,64.6805,11900.0
2012-12-20 11:45:00,92.4,92.48,92.4,92.45,13200.0,64.6805,64.7365,64.6805,64.7155,13200.0
2012-12-20 11:50:00,92.46,92.47,92.37,92.38,13600.0,64.7225,64.7295,64.6595,64.6665,13600.0
2012-12-20 11:55:00,92.38,92.42,92.36,92.41,4900.0,64.6665,64.6945,64.6525,64.6875,4900.0
2012-12-20 12:00:00,92.41,92.43,92.38,92.39,12700.0,64.6875,64.7015,64.6665,64.6735,12700.0
2012-12-20 12:05:00,92.39,92.4,92.17,92.2,49000.0,64.6735,64.6805,64.5195,64.5405,49000.0
2012-12-20 12:10:00,92.19,92.21,92.14,92.15,13200.0,64.5335,64.5475,64.4985,64.5055,13200.0
2012-12-20 12:15:00,92.14,92.14,92.04,92.08,10000.0,64.4985,64.4985,64.4285,64.4565,10000.0
2012-12-20 12:20:00,92.08,92.09,92.01,92.06,20800.0,64.4565,64.4635,64.4075,64.4425,20800.0
2012-12-20 12:25:00,92.06,92.11,92.01,92.04,15500.0,64.4425,64.4775,64.4075,64.4285,15500.0
2012-12-20 12:30:00,92.03,92.12,92.03,92.12,15000.0,64.4215,64.4845,64.4215,64.4845,15000.0
2012-12-20 12:35:00,92.11,92.15,92.09,92.09,8800.0,64.4775,64.5055,64.4635,64.4635,8800.0
2012-12-20 12:40:00,92.1,92.13,92.1,92.13,7100.0,64.4705,64.4915,64.4705,64.4915,7100.0
2012-12-20 12:45:00,92.12,92.19,92.11,92.16,14100.0,64.4845,64.5335,64.4775,64.5125,14100.0
2012-12-20 12:50:00,92.15,92.22,92.15,92.22,12900.0,64.5055,64.5545,64.5055,64.5545,12900.0
2012-12-20 12:55:00,92.22,92.26,92.22,92.22,8700.0,64.5545,64.5825,64.5545,64.5545,8700.0
2012-12-20 13:00:00,92.21,92.22,92.16,92.18,10400.0,64.5475,64.5545,64.5125,64.5265,10400.0
2012-12-20 13:05:00,92.18,92.28,92.18,92.28,12000.0,64.5265,64.5965,64.5265,64.5965,12000.0
2012-12-20 13:10:00,92.27,92.28,92.21,92.27,13000.0,64.5895,64.5965,64.5475,64.5895,13000.0
2012-12-20 13:15:00,92.27,92.28,92.15,92.16,14100.0,64.5895,64.5965,64.5055,64.5125,14100.0
2012-12-20 13:20:00,92.17,92.19,92.09,92.15,11400.0,64.5195,64.5335,64.4635,64.5055,11400.0
2012-12-20 13:25:00,92.14,92.22,92.13,92.18,15000.0,64.4985,64.5545,64.4915,64.5265,15000.0
2012-12-20 13:30:00,92.17,92.22,92.15,92.2,6300.0,64.5195,64.5545,64.5055,64.5405,6300.0
2012-12-20 13:35:00,92.21,92.26,92.2,92.25,14500.0,64.5475,64.5825,64.5405,64.5755,14500.0
2012-12-20 13:40:00,92.27,92.27,92.2,92.26,12300.0,64.5895,64.5895,64.5405,64.5825,12300.0
2012-12-20 13:45:00,92.27,92.43,92.27,92.4,15800.0,64.5895,64.7015,64.5895,64.6805,15800.0
2012-12-20 13:50:00,92.4,92.43,92.38,92.4,22400.0,64.6805,64.7015,64.6665,64.6805,22400.0
2012-12-20 13:55:00,92.4,92.48,92.4,92.45,11900.0,64.6805,64.7365,64.6805,64.7155,11900.0
2012-12-20 14:00:00,92.45,92.5,92.4,92.47,13100.0,64.7155,64.7505,64.6805,64.7295,13100.0
2012-12-20 14:05:00,92.46,92.48,92.44,92.45,5600.0,64.7225,64.7365,64.7085,64.7155,5600.0
2012-12-20 14:10:00,92.45,92.47,92.44,92.44,11600.0,64.7155,64.7295,64.7085,64.7085,11600.0
2012-12-20 14:15:00,92.45,92.5,92.43,92.44,12100.0,64.7155,64.7505,64.7015,64.7085,12100.0
2012-12-20 14:20:00,92.45,92.47,92.42,92.43,10700.0,64.7155,64.7295,64.6945,64.7015,10700.0
2012-12-20 14:25:00,92.42,92.43,92.41,92.43,8600.0,64.6945,64.7015,64.6875,64.7015,8600.0
2012-12-20 14:30:00,92.43,92.44,92.39,92.41,17400.0,64.7015,64.7085,64.6735,64.6875,17400.0
2012-12-20 14:35:00,92.41,92.45,92.4,92.45,15100.0,64.6875,64.7155,64.6805,64.7155,15100.0
2012-12-20 14:40:00,92.45,92.47,92.44,92.47,13800.0,64.7155,64.7295,64.7085,64.7295,13800.0
2012-12-20 14:45:00,92.47,92.5,92.45,92.49,13000.0,64.7295,64.7505,64.7155,64.7435,13000.0
2012-12-20 14:50:00,92.49,92.51,92.48,92.5,15200.0,64.7435,64.7575,64.7365,64.7505,15200.0
2012-12-20 14:55:00,92.5,92.52,92.49,92.51,14000.0,64.7505,64.7645,64.7435,64.7575,14000.0
2012-12-20 15:00:00,92.51,92.51,92.45,92.47,13800.0,64.7575,64.7575,64.7155,64.7295,13800.0
2012-12-20 15:05:00,92.46,92.48,92.39,92.43,26100.0,64.7225,64.7365,64.6735,64.7015,26100.0
2012-12-20 15:10:00,92.43,92.43,92.4,92.4,13200.0,64.7015,64.7015,64.6805,64.6805,13200.0
2012-12-20 15:15:00,92.39,92.39,92.32,92.32,19500.0,64.6735,64.6735,64.6245,64.6245,19500.0
2012-12-20 15:20:00,92.33,92.33,92.25,92.28,23600.0,64.6315,64.6315,64.5755,64.5965,23600.0
2012-12-20 15:25:00,92.28,92.29,92.19,92.22,37700.0,64.5965,64.6035,64.5335,64.5545,37700.0
2012-12-20 15:30:00,92.22,92.26,92.2,92.26,40700.0,64.5545,64.5825,64.5405,64.5825,40700.0
2012-12-20 15:35:00,92.26,92.32,92.21,92.31,30200.0,64.5825,64.6245,64.5475,64.6175,30200.0
2012-12-20 15:40:00,92.3,92.37,92.29,92.3,25500.0,64.6105,64.6595,64.6035,64.6105,25500.0
2012-12-20 15:45:00,92.29,92.29,92.22,92.25,32900.0,64.6035,64.6035,64.5545,64.5755,32900.0
2012-12-20 15:50:00,92.26,92.26,92.18,92.2,53200.0,64.5825,64.5825,64.5265,64.5405,53200.0
2012-12-20 15:55:00,92.2,92.5,92.2,92.49,111200.0,64.5405,64.7505,64.5405,64.7435,111200.0
2012-12-21 09:30:00,91.19,91.51,91.17,91.46,489300.0,63.8335,64.0575,63.8195,64.0225,489300.0
2012-12-21 09:35:00,91.42,91.64,91.3,91.61,25600.0,63.9945,64.1485,63.9105,64.1275,25600.0
2012-12-21 09:40:00,91.59,92.07,91.57,92.04,28100.0,64.1135,64.4495,64.0995,64.4285,28100.0
2012-12-21 09:45:00,92.05,92.24,92.03,92.18,29700.0,64.4355,64.5685,64.4215,64.5265,29700.0
2012-12-21 09:50:00,92.17,92.55,92.15,92.32,28400.0,64.5195,64.7855,64.5055,64.6245,28400.0
2012-12-21 09:55:00,92.39,92.51,92.19,92.44,46500.0,64.6735,64.7575,64.5335,64.7085,46500.0
2012-12-21 10:00:00,92.44,92.46,92.25,92.36,18700.0,64.7085,64.7225,64.5755,64.6525,18700.0
2012-12-21 10:05:00,92.34,92.39,92.25,92.31,14600.0,64.6385,64.6735,64.5755,64.6175,14600.0
2012-12-21 10:10:00,92.31,92.32,92.14,92.2,23800.0,64.6175,64.6245,64.4985,64.5405,23800.0
2012-12-21 10:15:00,92.22,92.43,92.19,92.39,32900.0,64.5545,64.7015,64.5335,64.6735,32900.0
2012-12-21 10:20:00,92.39,92.52,92.39,92.51,21000.0,64.6735,64.7645,64.6735,64.7575,21000.0
2012-12-21 10:25:00,92.51,92.68,92.5,92.67,31800.0,64.7575,64.8765,64.7505,64.8695,31800.0
2012-12-21 10:30:00,92.68,92.85,92.68,92.78,36200.0,64.8765,64.9955,64.8765,64.9465,36200.0
2012-12-21 10:35:00,92.78,92.85,92.73,92.8,26100.0,64.9465,64.9955,64.9115,64.9605,26100.0
2012-12-21 10:40:00,92.8,92.83,92.68,92.68,13600.0,64.9605,64.9815,64.8765,64.8765,13600.0
2012-12-21 10:45:00,92.7,92.76,92.66,92.66,12200.0,64.8905,64.9325,64.8625,64.8625,12200.0
2012-12-21 10:50:00,92.67,92.72,92.55,92.57,14900.0,64.8695,64.9045,64.7855,64.7995,14900.0
2012-12-21 10:55:00,92.57,92.65,92.55,92.57,26500.0,64.7995,64.8555,64.7855,64.7995,26500.0
2012-12-21 11:00:00,92.57,92.69,92.55,92.56,17400.0,64.7995,64.8835,64.7855,64.7925,17400.0
2012-12-21 11:05:00,92.53,92.54,92.27,92.33,26900.0,64.7715,64.7785,64.5895,64.6315,26900.0
2012-12-21 11:10:00,92.33,92.37,92.29,92.36,14300.0,64.6315,64.6595,64.6035,64.6525,14300.0
2012-12-21 11:15:00,92.35,92.41,92.33,92.33,19200.0,64.6455,64.6875,64.6315,64.6315,19200.0
2012-12-21 11:20:00,92.33,92.41,92.29,92.39,31900.0,64.6315,64.6875,64.6035,64.6735,31900.0
2012-12-21 11:25:00,92.37,92.44,92.37,92.41,13000.0,64.6595,64.7085,64.6595,64.6875,13000.0
2012-12-21 11:30:00,92.41,92.42,92.29,92.29,19500.0,64.6875,64.6945,64.6035,64.6035,19500.0
2012-12-21 11:35:00,92.3,92.33,92.04,92.06,22000.0,64.6105,64.6315,64.4285,64.4425,22000.0
2012-12-21 11:40:00,92.09,92.21,92.06,92.2,39200.0,64.4635,64.5475,64.4425,64.5405,39200.0
2012-12-21 11:45:00,92.2,92.41,92.19,92.38,28400.0,64.5405,64.6875,64.5335,64.6665,28400.0
2012-12-21 11:50:00,92.38,92.78,92.38,92.77,44000.0,64.6665,64.9465,64.6665,64.9395,44000.0
2012-12-21 11:55:00,92.76,93.11,92.38,93.07,103700.0,64.9325,65.1775,64.6665,65.1495,103700.0
2012-12-21 12:00:00,93.11,93.14,92.83,92.83,83600.0,65.1775,65.1985,64.9815,64.9815,83600.0
2012-12-21 12:05:00,92.83,92.91,92.78,92.89,41900.0,64.9815,65.0375,64.9465,65.0235,41900.0
2012-12-21 12:10:00,92.88,92.91,92.81,92.82,19700.0,65.0165,65.0375,64.9675,64.9745,19700.0
2012-12-21 12:15:00,92.84,93.0,92.77,92.97,25200.0,64.9885,65.1005,64.9395,65.0795,25200.0
2012-12-21 12:20:00,92.94,92.97,92.8,92.8,45700.0,65.0585,65.0795,64.9605,64.9605,45700.0
2012-12-21 12:25:00,92.82,92.9,92.73,92.8,19600.0,64.9745,65.0305,64.9115,64.9605,19600.0
2012-12-21 12:30:00,92.78,92.94,92.78,92.92,21400.0,64.9465,65.0585,64.9465,65.0445,21400.0
2012-12-21 12:35:00,92.91,93.1,92.89,92.94,64400.0,65.0375,65.1705,65.0235,65.0585,64400.0
2012-12-21 12:40:00,92.95,93.09,92.95,93.07,32100.0,65.0655,65.1635,65.0655,65.1495,32100.0
2012-12-21 12:45:00,93.07,93.39,93.06,93.34,48500.0,65.1495,65.3735,65.1425,65.3385,48500.0
2012-12-21 12:50:00,93.36,93.46,93.28,93.28,55100.0,65.3525,65.4225,65.2965,65.2965,55100.0
2012-12-21 12:55:00,93.26,93.41,93.2,93.39,31600.0,65.2825,65.3875,65.2405,65.3735,31600.0
2012-12-21 13:00:00,93.39,93.41,93.27,93.29,38400.0,65.3735,65.3875,65.2895,65.3035,38400.0
2012-12-21 13:05:00,93.29,93.34,93.09,93.14,71800.0,65.3035,65.3385,65.1635,65.1985,71800.0
2012-12-21 13:10:00,93.12,93.23,93.09,93.13,43700.0,65.1845,65.2615,65.1635,65.1915,43700.0
2012-12-21 13:15:00,93.09,93.2,93.08,93.15,63500.0,65.1635,65.2405,65.1565,65.2055,63500.0
2012-12-21 13:20:00,93.14,93.26,93.14,93.2,16600.0,65.1985,65.2825,65.1985,65.2405,16600.0
2012-12-21 13:25:00,93.21,93.26,93.18,93.18,19500.0,65.2475,65.2825,65.2265,65.2265,19500.0
2012-12-21 13:30:00,93.19,93.2,93.12,93.12,17000.0,65.2335,65.2405,65.1845,65.1845,17000.0
2012-12-21 13:35:00,93.13,93.19,93.11,93.13,17100.0,65.1915,65.2335,65.1775,65.1915,17100.0
2012-12-21 13:40:00,93.13,93.21,93.1,93.18,15200.0,65.1915,65.2475,65.1705,65.2265,15200.0
2012-12-21 13:45:00,93.18,93.19,93.16,93.19,6000.0,65.2265,65.2335,65.2125,65.2335,6000.0
2012-12-21 13:50:00,93.19,93.2,93.17,93.19,17900.0,65.2335,65.2405,65.2195,65.2335,17900.0
2012-12-21 13:55:00,93.19,93.21,93.15,93.18,12400.0,65.2335,65.2475,65.2055,65.2265,12400.0
2012-12-21 14:00:00,93.19,93.22,93.17,93.19,28400.0,65.2335,65.2545,65.2195,65.2335,28400.0
2012-12-21 14:05:00,93.18,93.2,93.14,93.17,18600.0,65.2265,65.2405,65.1985,65.2195,18600.0
2012-12-21 14:10:00,93.16,93.2,93.16,93.19,21700.0,65.2125,65.2405,65.2125,65.2335,21700.0
2012-12-21 14:15:00,93.2,93.2,93.15,93.18,11700.0,65.2405,65.2405,65.2055,65.2265,11700.0
2012-12-21 14:20:00,93.19,93.2,93.12,93.14,28000.0,65.2335,65.2405,65.1845,65.1985,28000.0
2012-12-21 14:25:00,93.15,93.2,93.14,93.14,22500.0,65.2055,65.2405,65.1985,65.1985,22500.0
2012-12-21 14:30:00,93.13,93.2,93.12,93.2,26000.0,65.1915,65.2405,65.1845,65.2405,26000.0
2012-12-21 14:35:00,93.19,93.22,93.19,93.19,21300.0,65.2335,65.2545,65.2335,65.2335,21300.0
2012-12-21 14:40:00,93.19,93.2,93.14,93.16,18700.0,65.2335,65.2405,65.1985,65.2125,18700.0
2012-12-21 14:45:00,93.16,93.19,93.12,93.19,13700.0,65.2125,65.2335,65.1845,65.2335,13700.0
2012-12-21 14:50:00,93.19,93.21,93.16,93.18,20600.0,65.2335,65.2475,65.2125,65.2265,20600.0
2012-12-21 14:55:00,93.18,93.19,93.11,93.14,14300.0,65.2265,65.2335,65.1775,65.1985,14300.0
2012-12-21 15:00:00,93.14,93.18,93.12,93.17,18800.0,65.1985,65.2265,65.1845,65.2195,18800.0
2012-12-21 15:05:00,93.18,93.19,93.11,93.11,24100.0,65.2265,65.2335,65.1775,65.1775,24100.0
2012-12-21 15:10:00,93.12,93.13,93.01,93.07,34900.0,65.1845,65.1915,65.1075,65.1495,34900.0
2012-12-21 15:15:00,93.07,93.14,93.05,93.14,16300.0,65.1495,65.1985,65.1355,65.1985,16300.0
2012-12-21 15:20:00,93.13,93.15,93.08,93.13,19300.0,65.1915,65.2055,65.1565,65.1915,19300.0
2012-12-21 15:25:00,93.12,93.25,93.12,93.23,34000.0,65.1845,65.2755,65.1845,65.2615,34000.0
2012-12-21 15:30:00,93.25,93.3,93.23,93.3,35100.0,65.2755,65.3105,65.2615,65.3105,35100.0
2012-12-21 15:35:00,93.29,93.46,93.29,93.46,58400.0,65.3035,65.4225,65.3035,65.4225,58400.0
2012-12-21 15:40:00,93.46,93.47,93.41,93.47,32500.0,65.4225,65.4295,65.3875,65.4295,32500.0
2012-12-21 15:45:00,93.45,93.47,93.2,93.22,82200.0,65.4155,65.4295,65.2405,65.2545,82200.0
2012-12-21 15:50:00,93.21,93.24,93.12,93.14,70000.0,65.2475,65.2685,65.1845,65.1985,70000.0
2012-12-21 15:55:00,93.13,93.15,93.1,93.15,201300.0,65.1915,65.2055,65.1705,65.2055,201300.0
2012-12-24 09:30:00,93.15,93.15,92.54,92.59,46000.0,65.2055,65.2055,64.7785,64.8135,46000.0
2012-12-24 09:35:00,92.58,92.77,92.53,92.77,11900.0,64.8065,64.9395,64.7715,64.9395,11900.0
2012-12-24 09:40:00,92.79,92.93,92.79,92.9,8800.0,64.9535,65.0515,64.9535,65.0305,8800.0
2012-12-24 09:45:00,92.92,92.97,92.78,92.9,21100.0,65.0445,65.0795,64.9465,65.0305,21100.0
2012-12-24 09:50:00,92.9,93.01,92.89,92.93,12200.0,65.0305,65.1075,65.0235,65.0515,12200.0
2012-12-24 09:55:00,92.92,92.95,92.89,92.95,13400.0,65.0445,65.0655,65.0235,65.0655,13400.0
2012-12-24 10:00:00,92.96,93.1,92.95,92.98,27000.0,65.0725,65.1705,65.0655,65.0865,27000.0
2012-12-24 10:05:00,92.98,93.0,92.96,92.96,8800.0,65.0865,65.1005,65.0725,65.0725,8800.0
2012-12-24 10:10:00,92.94,93.0,92.89,92.89,11800.0,65.0585,65.1005,65.0235,65.0235,11800.0
2012-12-24 10:15:00,92.89,93.03,92.89,92.97,28100.0,65.0235,65.1215,65.0235,65.0795,28100.0
2012-12-24 10:20:00,92.95,92.99,92.94,92.97,14000.0,65.0655,65.0935,65.0585,65.0795,14000.0
2012-12-24 10:25:00,92.96,92.96,92.91,92.94,13900.0,65.0725,65.0725,65.0375,65.0585,13900.0
2012-12-24 10:30:00,92.94,93.04,92.92,92.94,10900.0,65.0585,65.1285,65.0445,65.0585,10900.0
2012-12-24 10:35:00,92.93,92.97,92.89,92.95,13300.0,65.0515,65.0795,65.0235,65.0655,13300.0
2012-12-24 10:40:00,92.95,92.96,92.93,92.95,4500.0,65.0655,65.0725,65.0515,65.0655,4500.0
2012-12-24 10:45:00,92.94,93.05,92.93,93.01,11000.0,65.0585,65.1355,65.0515,65.1075,11000.0
2012-12-24 10:50:00,93.02,93.02,92.89,92.9,13700.0,65.1145,65.1145,65.0235,65.0305,13700.0
2012-12-24 10:55:00,92.89,92.89,92.79,92.84,9100.0,65.0235,65.0235,64.9535,64.9885,9100.0
2012-12-24 11:00:00,92.84,92.96,92.82,92.88,24200.0,64.9885,65.0725,64.9745,65.0165,24200.0
2012-12-24 11:05:00,92.88,92.9,92.76,92.78,15200.0,65.0165,65.0305,64.9325,64.9465,15200.0
2012-12-24 11:10:00,92.78,92.86,92.76,92.86,8000.0,64.9465,65.0025,64.9325,65.0025,8000.0
2012-12-24 11:15:00,92.86,92.86,92.8,92.83,13000.0,65.0025,65.0025,64.9605,64.9815,13000.0
2012-12-24 11:20:00,92.81,92.84,92.81,92.82,6900.0,64.9675,64.9885,64.9675,64.9745,6900.0
2012-12-24 11:25:00,92.82,92.88,92.78,92.88,8800.0,64.9745,65.0165,64.9465,65.0165,8800.0
2012-12-24 11:30:00,92.87,92.88,92.82,92.87,6300.0,65.0095,65.0165,64.9745,65.0095,6300.0
2012-12-24 11:35:00,92.87,92.87,92.82,92.85,5600.0,65.0095,65.0095,64.9745,64.9955,5600.0
2012-12-24 11:40:00,92.84,92.87,92.82,92.86,11800.0,64.9885,65.0095,64.9745,65.0025,11800.0
2012-12-24 11:45:00,92.85,92.86,92.82,92.83,16600.0,64.9955,65.0025,64.9745,64.9815,16600.0
2012-12-24 11:50:00,92.82,92.82,92.79,92.81,15500.0,64.9745,64.9745,64.9535,64.9675,15500.0
2012-12-24 11:55:00,92.8,92.81,92.79,92.8,8100.0,64.9605,64.9675,64.9535,64.9605,8100.0
2012-12-24 12:00:00,92.8,92.81,92.79,92.79,9200.0,64.9605,64.9675,64.9535,64.9535,9200.0
2012-12-24 12:05:00,92.79,92.79,92.71,92.72,15300.0,64.9535,64.9535,64.8975,64.9045,15300.0
2012-12-24 12:10:00,92.72,92.73,92.64,92.66,18500.0,64.9045,64.9115,64.8485,64.8625,18500.0
2012-12-24 12:15:00,92.66,92.68,92.64,92.67,10100.0,64.8625,64.8765,64.8485,64.8695,10100.0
2012-12-24 12:20:00,92.66,92.66,92.58,92.59,14600.0,64.8625,64.8625,64.8065,64.8135,14600.0
2012-12-24 12:25:00,92.58,92.58,92.53,92.54,10200.0,64.8065,64.8065,64.7715,64.7785,10200.0
2012-12-24 12:30:00,92.54,92.55,92.52,92.54,16200.0,64.7785,64.7855,64.7645,64.7785,16200.0
2012-12-24 12:35:00,92.55,92.62,92.54,92.6,11400.0,64.7855,64.8345,64.7785,64.8205,11400.0
2012-12-24 12:40:00,92.62,92.65,92.6,92.65,10200.0,64.8345,64.8555,64.8205,64.8555,10200.0
2012-12-24 12:45:00,92.64,92.68,92.64,92.68,15800.0,64.8485,64.8765,64.8485,64.8765,15800.0
2012-12-24 12:50:00,92.67,92.72,92.66,92.71,19400.0,64.8695,64.9045,64.8625,64.8975,19400.0
2012-12-24 12:55:00,92.72,92.83,92.71,92.74,34500.0,64.9045,64.9815,64.8975,64.9185,34500.0
2012-12-26 09:30:00,92.77,92.98,92.76,92.86,28100.0,64.9395,65.0865,64.9325,65.0025,28100.0
2012-12-26 09:35:00,92.87,92.87,92.55,92.71,27500.0,65.0095,65.0095,64.7855,64.8975,27500.0
2012-12-26 09:40:00,92.73,92.86,92.63,92.74,7500.0,64.9115,65.0025,64.8415,64.9185,7500.0
2012-12-26 09:45:00,92.72,92.82,92.72,92.82,4600.0,64.9045,64.9745,64.9045,64.9745,4600.0
2012-12-26 09:50:00,92.82,92.89,92.75,92.79,7700.0,64.9745,65.0235,64.9255,64.9535,7700.0
2012-12-26 09:55:00,92.79,92.95,92.78,92.91,11100.0,64.9535,65.0655,64.9465,65.0375,11100.0
2012-12-26 10:00:00,92.93,92.98,92.9,92.94,11400.0,65.0515,65.0865,65.0305,65.0585,11400.0
2012-12-26 10:05:00,92.95,93.1,92.94,93.07,18600.0,65.0655,65.1705,65.0585,65.1495,18600.0
2012-12-26 10:10:00,93.07,93.18,93.07,93.18,9000.0,65.1495,65.2265,65.1495,65.2265,9000.0
2012-12-26 10:15:00,93.16,93.18,93.05,93.11,7500.0,65.2125,65.2265,65.1355,65.1775,7500.0
2012-12-26 10:20:00,93.09,93.09,93.02,93.05,7100.0,65.1635,65.1635,65.1145,65.1355,7100.0
2012-12-26 10:25:00,93.02,93.04,92.94,93.04,8200.0,65.1145,65.1285,65.0585,65.1285,8200.0
2012-12-26 10:30:00,93.05,93.06,93.0,93.01,6900.0,65.1355,65.1425,65.1005,65.1075,6900.0
2012-12-26 10:35:00,93.03,93.05,92.86,92.86,6800.0,65.1215,65.1355,65.0025,65.0025,6800.0
2012-12-26 10:40:00,92.86,93.0,92.86,92.99,9700.0,65.0025,65.1005,65.0025,65.0935,9700.0
2012-12-26 10:45:00,92.99,92.99,92.89,92.91,2900.0,65.0935,65.0935,65.0235,65.0375,2900.0
2012-12-26 10:50:00,92.92,92.93,92.89,92.9,3700.0,65.0445,65.0515,65.0235,65.0305,3700.0
2012-12-26 10:55:00,92.88,92.88,92.77,92.82,10500.0,65.0165,65.0165,64.9395,64.9745,10500.0
2012-12-26 11:00:00,92.81,92.82,92.64,92.71,16400.0,64.9675,64.9745,64.8485,64.8975,16400.0
2012-12-26 11:05:00,92.69,92.71,92.54,92.55,8000.0,64.8835,64.8975,64.7785,64.7855,8000.0
2012-12-26 11:10:00,92.55,92.65,92.47,92.62,12100.0,64.7855,64.8555,64.7295,64.8345,12100.0
2012-12-26 11:15:00,92.61,92.68,92.57,92.59,9000.0,64.8275,64.8765,64.7995,64.8135,9000.0
2012-12-26 11:20:00,92.6,92.65,92.59,92.64,5900.0,64.8205,64.8555,64.8135,64.8485,5900.0
2012-12-26 11:25:00,92.65,92.66,92.52,92.52,5100.0,64.8555,64.8625,64.7645,64.7645,5100.0
2012-12-26 11:30:00,92.5,92.5,92.4,92.45,5700.0,64.7505,64.7505,64.6805,64.7155,5700.0
2012-12-26 11:35:00,92.46,92.46,92.31,92.31,5200.0,64.7225,64.7225,64.6175,64.6175,5200.0
2012-12-26 11:40:00,92.29,92.35,92.29,92.29,8300.0,64.6035,64.6455,64.6035,64.6035,8300.0
2012-12-26 11:45:00,92.3,92.35,92.3,92.34,4000.0,64.6105,64.6455,64.6105,64.6385,4000.0
2012-12-26 11:50:00,92.33,92.38,92.32,92.36,4900.0,64.6315,64.6665,64.6245,64.6525,4900.0
2012-12-26 11:55:00,92.36,92.38,92.33,92.33,9000.0,64.6525,64.6665,64.6315,64.6315,9000.0
2012-12-26 12:00:00,92.32,92.37,92.29,92.31,9900.0,64.6245,64.6595,64.6035,64.6175,9900.0
2012-12-26 12:05:00,92.33,92.33,92.27,92.27,5400.0,64.6315,64.6315,64.5895,64.5895,5400.0
2012-12-26 12:10:00,92.27,92.36,92.26,92.34,8300.0,64.5895,64.6525,64.5825,64.6385,8300.0
2012-12-26 12:15:00,92.34,92.34,92.2,92.25,12800.0,64.6385,64.6385,64.5405,64.5755,12800.0
2012-12-26 12:20:00,92.23,92.24,92.19,92.21,5200.0,64.5615,64.5685,64.5335,64.5475,5200.0
2012-12-26 12:25:00,92.21,92.24,92.21,92.23,3900.0,64.5475,64.5685,64.5475,64.5615,3900.0
2012-12-26 12:30:00,92.22,92.27,92.21,92.23,8300.0,64.5545,64.5895,64.5475,64.5615,8300.0
2012-12-26 12:35:00,92.21,92.25,92.2,92.24,5900.0,64.5475,64.5755,64.5405,64.5685,5900.0
2012-12-26 12:40:00,92.22,92.25,92.15,92.16,9800.0,64.5545,64.5755,64.5055,64.5125,9800.0
2012-12-26 12:45:00,92.16,92.2,92.15,92.19,4700.0,64.5125,64.5405,64.5055,64.5335,4700.0
2012-12-26 12:50:00,92.19,92.31,92.17,92.3,16400.0,64.5335,64.6175,64.5195,64.6105,16400.0
2012-12-26 12:55:00,92.31,92.41,92.31,92.32,7900.0,64.6175,64.6875,64.6175,64.6245,7900.0
2012-12-26 13:00:00,92.31,92.31,92.23,92.24,13800.0,64.6175,64.6175,64.5615,64.5685,13800.0
2012-12-26 13:05:00,92.25,92.26,92.22,92.23,4700.0,64.5755,64.5825,64.5545,64.5615,4700.0
2012-12-26 13:10:00,92.24,92.26,92.23,92.25,6800.0,64.5685,64.5825,64.5615,64.5755,6800.0
2012-12-26 13:15:00,92.25,92.26,92.0,92.26,39600.0,64.5755,64.5825,64.4005,64.5825,39600.0
2012-12-26 13:20:00,92.26,92.29,92.22,92.23,8200.0,64.5825,64.6035,64.5545,64.5615,8200.0
2012-12-26 13:25:00,92.23,92.31,92.23,92.29,4400.0,64.5615,64.6175,64.5615,64.6035,4400.0
2012-12-26 13:30:00,92.29,92.33,92.26,92.26,6500.0,64.6035,64.6315,64.5825,64.5825,6500.0
2012-12-26 13:35:00,92.27,92.28,92.25,92.26,4000.0,64.5895,64.5965,64.5755,64.5825,4000.0
2012-12-26 13:40:00,92.26,92.27,92.24,92.24,6300.0,64.5825,64.5895,64.5685,64.5685,6300.0
2012-12-26 13:45:00,92.25,92.26,92.14,92.14,7000.0,64.5755,64.5825,64.4985,64.4985,7000.0
2012-12-26 13:50:00,92.13,92.13,92.07,92.09,8500.0,64.4915,64.4915,64.4495,64.4635,8500.0
2012-12-26 13:55:00,92.1,92.12,92.08,92.09,5700.0,64.4705,64.4845,64.4565,64.4635,5700.0
2012-12-26 14:00:00,92.09,92.24,92.09,92.2,12700.0,64.4635,64.5685,64.4635,64.5405,12700.0
2012-12-26 14:05:00,92.2,92.23,92.15,92.16,15400.0,64.5405,64.5615,64.5055,64.5125,15400.0
2012-12-26 14:10:00,92.17,92.23,92.17,92.23,5400.0,64.5195,64.5615,64.5195,64.5615,5400.0
2012-12-26 14:15:00,92.24,92.26,92.23,92.23,10100.0,64.5685,64.5825,64.5615,64.5615,10100.0
2012-12-26 14:20:00,92.22,92.23,92.18,92.2,14000.0,64.5545,64.5615,64.5265,64.5405,14000.0
2012-12-26 14:25:00,92.21,92.24,92.18,92.21,5500.0,64.5475,64.5685,64.5265,64.5475,5500.0
2012-12-26 14:30:00,92.22,92.22,92.18,92.2,4100.0,64.5545,64.5545,64.5265,64.5405,4100.0
2012-12-26 14:35:00,92.2,92.25,92.2,92.25,7500.0,64.5405,64.5755,64.5405,64.5755,7500.0
2012-12-26 14:40:00,92.24,92.26,92.19,92.19,9700.0,64.5685,64.5825,64.5335,64.5335,9700.0
2012-12-26 14:45:00,92.21,92.22,92.16,92.21,15300.0,64.5475,64.5545,64.5125,64.5475,15300.0
2012-12-26 14:50:00,92.2,92.38,92.19,92.34,12200.0,64.5405,64.6665,64.5335,64.6385,12200.0
2012-12-26 14:55:00,92.34,92.44,92.32,92.38,13100.0,64.6385,64.7085,64.6245,64.6665,13100.0
2012-12-26 15:00:00,92.37,92.39,92.32,92.32,8400.0,64.6595,64.6735,64.6245,64.6245,8400.0
2012-12-26 15:05:00,92.32,92.42,92.32,92.36,21400.0,64.6245,64.6945,64.6245,64.6525,21400.0
2012-12-26 15:10:00,92.36,92.45,92.36,92.38,12100.0,64.6525,64.7155,64.6525,64.6665,12100.0
2012-12-26 15:15:00,92.37,92.41,92.33,92.33,12500.0,64.6595,64.6875,64.6315,64.6315,12500.0
2012-12-26 15:20:00,92.32,92.35,92.3,92.31,16100.0,64.6245,64.6455,64.6105,64.6175,16100.0
2012-12-26 15:25:00,92.32,92.37,92.29,92.3,18500.0,64.6245,64.6595,64.6035,64.6105,18500.0
2012-12-26 15:30:00,92.29,92.3,92.24,92.25,17400.0,64.6035,64.6105,64.5685,64.5755,17400.0
2012-12-26 15:35:00,92.25,92.27,92.22,92.25,19200.0,64.5755,64.5895,64.5545,64.5755,19200.0
2012-12-26 15:40:00,92.25,92.25,92.19,92.2,16800.0,64.5755,64.5755,64.5335,64.5405,16800.0
2012-12-26 15:45:00,92.2,92.21,92.06,92.11,31900.0,64.5405,64.5475,64.4425,64.4775,31900.0
2012-12-26 15:50:00,92.11,92.11,92.03,92.1,26800.0,64.4775,64.4775,64.4215,64.4705,26800.0
2012-12-26 15:55:00,92.08,92.09,92.02,92.03,49700.0,64.4565,64.4635,64.4145,64.4215,49700.0
2012-12-27 09:30:00,92.09,92.4,91.97,92.4,29200.0,64.4635,64.6805,64.3795,64.6805,29200.0
2012-12-27 09:35:00,92.39,92.65,92.35,92.54,17700.0,64.6735,64.8555,64.6455,64.7785,17700.0
2012-12-27 09:40:00,92.54,92.94,92.54,92.92,17900.0,64.7785,65.0585,64.7785,65.0445,17900.0
2012-12-27 09:45:00,92.92,92.99,92.72,92.94,14100.0,65.0445,65.0935,64.9045,65.0585,14100.0
2012-12-27 09:50:00,92.95,92.96,92.73,92.84,9100.0,65.0655,65.0725,64.9115,64.9885,9100.0
2012-12-27 09:55:00,92.84,92.87,92.71,92.72,11200.0,64.9885,65.0095,64.8975,64.9045,11200.0
2012-12-27 10:00:00,92.7,92.7,92.46,92.54,16600.0,64.8905,64.8905,64.7225,64.7785,16600.0
2012-12-27 10:05:00,92.56,92.65,92.51,92.6,13900.0,64.7925,64.8555,64.7575,64.8205,13900.0
2012-12-27 10:10:00,92.6,92.65,92.47,92.47,12100.0,64.8205,64.8555,64.7295,64.7295,12100.0
2012-12-27 10:15:00,92.47,92.51,91.97,91.97,22200.0,64.7295,64.7575,64.3795,64.3795,22200.0
2012-12-27 10:20:00,91.9,92.03,91.75,91.97,23200.0,64.3305,64.4215,64.2255,64.3795,23200.0
2012-12-27 10:25:00,91.98,91.98,91.72,91.8,26200.0,64.3865,64.3865,64.2045,64.2605,26200.0
2012-12-27 10:30:00,91.81,91.95,91.75,91.95,23300.0,64.2675,64.3655,64.2255,64.3655,23300.0
2012-12-27 10:35:00,91.97,92.02,91.92,91.98,16500.0,64.3795,64.4145,64.3445,64.3865,16500.0
2012-12-27 10:40:00,91.98,92.23,91.98,92.19,18600.0,64.3865,64.5615,64.3865,64.5335,18600.0
2012-12-27 10:45:00,92.23,92.39,92.23,92.37,11400.0,64.5615,64.6735,64.5615,64.6595,11400.0
2012-12-27 10:50:00,92.37,92.39,92.22,92.25,14900.0,64.6595,64.6735,64.5545,64.5755,14900.0
2012-12-27 10:55:00,92.24,92.24,92.08,92.1,14400.0,64.5685,64.5685,64.4565,64.4705,14400.0
2012-12-27 11:00:00,92.1,92.11,92.02,92.03,20600.0,64.4705,64.4775,64.4145,64.4215,20600.0
2012-12-27 11:05:00,92.02,92.02,91.92,91.97,11500.0,64.4145,64.4145,64.3445,64.3795,11500.0
2012-12-27 11:10:00,91.99,92.0,91.83,91.85,24400.0,64.3935,64.4005,64.2815,64.2955,24400.0
2012-12-27 11:15:00,91.86,91.99,91.85,91.98,9900.0,64.3025,64.3935,64.2955,64.3865,9900.0
2012-12-27 11:20:00,91.99,92.18,91.93,92.16,13300.0,64.3935,64.5265,64.3515,64.5125,13300.0
2012-12-27 11:25:00,92.14,92.22,92.11,92.14,8500.0,64.4985,64.5545,64.4775,64.4985,8500.0
2012-12-27 11:30:00,92.13,92.2,92.11,92.19,13800.0,64.4915,64.5405,64.4775,64.5335,13800.0
2012-12-27 11:35:00,92.19,92.24,92.18,92.22,11600.0,64.5335,64.5685,64.5265,64.5545,11600.0
2012-12-27 11:40:00,92.23,92.33,92.19,92.3,31900.0,64.5615,64.6315,64.5335,64.6105,31900.0
2012-12-27 11:45:00,92.28,92.45,92.26,92.44,14900.0,64.5965,64.7155,64.5825,64.7085,14900.0
2012-12-27 11:50:00,92.44,92.5,92.44,92.5,10200.0,64.7085,64.7505,64.7085,64.7505,10200.0
2012-12-27 11:55:00,92.49,92.5,92.44,92.49,19600.0,64.7435,64.7505,64.7085,64.7435,19600.0
2012-12-27 12:00:00,92.46,92.48,92.29,92.29,14900.0,64.7225,64.7365,64.6035,64.6035,14900.0
2012-12-27 12:05:00,92.29,92.31,92.18,92.3,21200.0,64.6035,64.6175,64.5265,64.6105,21200.0
2012-12-27 12:10:00,92.29,92.39,92.24,92.39,14700.0,64.6035,64.6735,64.5685,64.6735,14700.0
2012-12-27 12:15:00,92.4,92.43,92.33,92.35,13500.0,64.6805,64.7015,64.6315,64.6455,13500.0
2012-12-27 12:20:00,92.34,92.38,92.31,92.33,7300.0,64.6385,64.6665,64.6175,64.6315,7300.0
2012-12-27 12:25:00,92.36,92.45,92.32,92.36,10400.0,64.6525,64.7155,64.6245,64.6525,10400.0
2012-12-27 12:30:00,92.36,92.37,92.09,92.09,11400.0,64.6525,64.6595,64.4635,64.4635,11400.0
2012-12-27 12:35:00,92.08,92.26,91.99,92.25,28400.0,64.4565,64.5825,64.3935,64.5755,28400.0
2012-12-27 12:40:00,92.26,92.27,92.19,92.24,21400.0,64.5825,64.5895,64.5335,64.5685,21400.0
2012-12-27 12:45:00,92.24,92.26,92.15,92.23,14400.0,64.5685,64.5825,64.5055,64.5615,14400.0
2012-12-27 12:50:00,92.24,92.29,92.18,92.28,9500.0,64.5685,64.6035,64.5265,64.5965,9500.0
2012-12-27 12:55:00,92.3,92.39,92.28,92.39,8100.0,64.6105,64.6735,64.5965,64.6735,8100.0
2012-12-27 13:00:00,92.4,92.54,92.4,92.52,12200.0,64.6805,64.7785,64.6805,64.7645,12200.0
2012-12-27 13:05:00,92.51,92.58,92.5,92.58,15600.0,64.7575,64.8065,64.7505,64.8065,15600.0
2012-12-27 13:10:00,92.57,92.72,92.56,92.7,29100.0,64.7995,64.9045,64.7925,64.8905,29100.0
2012-12-27 13:15:00,92.72,92.81,92.71,92.71,18400.0,64.9045,64.9675,64.8975,64.8975,18400.0
2012-12-27 13:20:00,92.71,92.76,92.58,92.63,29900.0,64.8975,64.9325,64.8065,64.8415,29900.0
2012-12-27 13:25:00,92.64,92.64,92.44,92.46,13700.0,64.8485,64.8485,64.7085,64.7225,13700.0
2012-12-27 13:30:00,92.47,92.52,92.43,92.45,8100.0,64.7295,64.7645,64.7015,64.7155,8100.0
2012-12-27 13:35:00,92.45,92.53,92.39,92.4,17500.0,64.7155,64.7715,64.6735,64.6805,17500.0
2012-12-27 13:40:00,92.4,92.43,92.38,92.4,15800.0,64.6805,64.7015,64.6665,64.6805,15800.0
2012-12-27 13:45:00,92.39,92.4,92.33,92.34,11500.0,64.6735,64.6805,64.6315,64.6385,11500.0
2012-12-27 13:50:00,92.34,92.37,92.27,92.31,17500.0,64.6385,64.6595,64.5895,64.6175,17500.0
2012-12-27 13:55:00,92.34,92.36,92.23,92.23,13000.0,64.6385,64.6525,64.5615,64.5615,13000.0
2012-12-27 14:00:00,92.26,92.32,92.24,92.25,13100.0,64.5825,64.6245,64.5685,64.5755,13100.0
2012-12-27 14:05:00,92.25,92.25,92.17,92.2,9800.0,64.5755,64.5755,64.5195,64.5405,9800.0
2012-12-27 14:10:00,92.2,92.26,92.2,92.24,7700.0,64.5405,64.5825,64.5405,64.5685,7700.0
2012-12-27 14:15:00,92.24,92.34,92.2,92.34,17100.0,64.5685,64.6385,64.5405,64.6385,17100.0
2012-12-27 14:20:00,92.34,92.34,92.2,92.24,10800.0,64.6385,64.6385,64.5405,64.5685,10800.0
2012-12-27 14:25:00,92.23,92.24,92.15,92.15,7300.0,64.5615,64.5685,64.5055,64.5055,7300.0
2012-12-27 14:30:00,92.14,92.24,92.14,92.2,12100.0,64.4985,64.5685,64.4985,64.5405,12100.0
2012-12-27 14:35:00,92.2,92.26,92.17,92.25,8300.0,64.5405,64.5825,64.5195,64.5755,8300.0
2012-12-27 14:40:00,92.25,92.41,92.25,92.4,23400.0,64.5755,64.6875,64.5755,64.6805,23400.0
2012-12-27 14:45:00,92.4,92.65,92.3,92.53,48600.0,64.6805,64.8555,64.6105,64.7715,48600.0
2012-12-27 14:50:00,92.51,92.58,92.43,92.46,33300.0,64.7575,64.8065,64.7015,64.7225,33300.0
2012-12-27 14:55:00,92.46,92.5,92.38,92.48,19000.0,64.7225,64.7505,64.6665,64.7365,19000.0
2012-12-27 15:00:00,92.47,92.58,92.47,92.58,36700.0,64.7295,64.8065,64.7295,64.8065,36700.0
2012-12-27 15:05:00,92.57,92.65,92.52,92.58,49000.0,64.7995,64.8555,64.7645,64.8065,49000.0
2012-12-27 15:10:00,92.6,92.6,92.5,92.56,16200.0,64.8205,64.8205,64.7505,64.7925,16200.0
2012-12-27 15:15:00,92.55,92.62,92.49,92.53,23200.0,64.7855,64.8345,64.7435,64.7715,23200.0
2012-12-27 15:20:00,92.55,92.78,92.55,92.7,28800.0,64.7855,64.9465,64.7855,64.8905,28800.0
2012-12-27 15:25:00,92.7,92.7,92.6,92.61,26900.0,64.8905,64.8905,64.8205,64.8275,26900.0
2012-12-27 15:30:00,92.6,92.71,92.6,92.69,33800.0,64.8205,64.8975,64.8205,64.8835,33800.0
2012-12-27 15:35:00,92.69,92.71,92.65,92.67,34700.0,64.8835,64.8975,64.8555,64.8695,34700.0
2012-12-27 15:40:00,92.68,92.76,92.66,92.74,53200.0,64.8765,64.9325,64.8625,64.9185,53200.0
2012-12-27 15:45:00,92.75,92.79,92.65,92.73,58400.0,64.9255,64.9535,64.8555,64.9115,58400.0
2012-12-27 15:50:00,92.73,92.84,92.69,92.78,44500.0,64.9115,64.9885,64.8835,64.9465,44500.0
2012-12-27 15:55:00,92.78,92.97,92.78,92.84,100700.0,64.9465,65.0795,64.9465,64.9885,100700.0
2012-12-28 09:30:00,92.28,92.61,92.11,92.61,33100.0,64.5965,64.8275,64.4775,64.8275,33100.0
2012-12-28 09:35:00,92.63,92.64,92.26,92.26,22200.0,64.8415,64.8485,64.5825,64.5825,22200.0
2012-12-28 09:40:00,92.22,92.25,92.02,92.06,23300.0,64.5545,64.5755,64.4145,64.4425,23300.0
2012-12-28 09:45:00,92.06,92.11,91.89,91.9,13500.0,64.4425,64.4775,64.3235,64.3305,13500.0
2012-12-28 09:50:00,91.91,92.02,91.84,91.93,9600.0,64.3375,64.4145,64.2885,64.3515,9600.0
2012-12-28 09:55:00,91.9,92.06,91.9,92.06,13100.0,64.3305,64.4425,64.3305,64.4425,13100.0
2012-12-28 10:00:00,92.05,92.14,91.95,92.14,13600.0,64.4355,64.4985,64.3655,64.4985,13600.0
2012-12-28 10:05:00,92.1,92.21,91.83,91.87,15200.0,64.4705,64.5475,64.2815,64.3095,15200.0
2012-12-28 10:10:00,91.89,91.95,91.76,91.8,10800.0,64.3235,64.3655,64.2325,64.2605,10800.0
2012-12-28 10:15:00,91.81,92.11,91.81,92.06,14100.0,64.2675,64.4775,64.2675,64.4425,14100.0
2012-12-28 10:20:00,92.06,92.06,91.98,91.98,12100.0,64.4425,64.4425,64.3865,64.3865,12100.0
2012-12-28 10:25:00,91.98,92.06,91.94,91.98,11600.0,64.3865,64.4425,64.3585,64.3865,11600.0
2012-12-28 10:30:00,91.96,92.11,91.93,92.08,12200.0,64.3725,64.4775,64.3515,64.4565,12200.0
2012-12-28 10:35:00,92.09,92.11,92.03,92.04,8800.0,64.4635,64.4775,64.4215,64.4285,8800.0
2012-12-28 10:40:00,92.03,92.39,92.02,92.26,14200.0,64.4215,64.6735,64.4145,64.5825,14200.0
2012-12-28 10:45:00,92.24,92.55,92.24,92.45,12300.0,64.5685,64.7855,64.5685,64.7155,12300.0
2012-12-28 10:50:00,92.44,92.47,92.39,92.43,9700.0,64.7085,64.7295,64.6735,64.7015,9700.0
2012-12-28 10:55:00,92.43,92.43,92.28,92.28,7700.0,64.7015,64.7015,64.5965,64.5965,7700.0
2012-12-28 11:00:00,92.28,92.4,92.25,92.37,7900.0,64.5965,64.6805,64.5755,64.6595,7900.0
2012-12-28 11:05:00,92.35,92.37,92.1,92.12,17500.0,64.6455,64.6595,64.4705,64.4845,17500.0
2012-12-28 11:10:00,92.1,92.19,92.0,92.16,9400.0,64.4705,64.5335,64.4005,64.5125,9400.0
2012-12-28 11:15:00,92.17,92.28,92.13,92.28,6200.0,64.5195,64.5965,64.4915,64.5965,6200.0
2012-12-28 11:20:00,92.28,92.31,92.22,92.24,10300.0,64.5965,64.6175,64.5545,64.5685,10300.0
2012-12-28 11:25:00,92.24,92.27,92.16,92.18,7500.0,64.5685,64.5895,64.5125,64.5265,7500.0
2012-12-28 11:30:00,92.19,92.23,92.08,92.1,14900.0,64.5335,64.5615,64.4565,64.4705,14900.0
2012-12-28 11:35:00,92.1,92.23,92.02,92.18,14400.0,64.4705,64.5615,64.4145,64.5265,14400.0
2012-12-28 11:40:00,92.17,92.39,92.17,92.35,20700.0,64.5195,64.6735,64.5195,64.6455,20700.0
2012-12-28 11:45:00,92.35,92.39,92.29,92.29,8300.0,64.6455,64.6735,64.6035,64.6035,8300.0
2012-12-28 11:50:00,92.29,92.29,92.25,92.29,5100.0,64.6035,64.6035,64.5755,64.6035,5100.0
2012-12-28 11:55:00,92.3,92.32,92.27,92.32,3800.0,64.6105,64.6245,64.5895,64.6245,3800.0
2012-12-28 12:00:00,92.33,92.46,92.33,92.43,11600.0,64.6315,64.7225,64.6315,64.7015,11600.0
2012-12-28 12:05:00,92.42,92.42,92.32,92.4,7600.0,64.6945,64.6945,64.6245,64.6805,7600.0
2012-12-28 12:10:00,92.41,92.54,92.38,92.54,9700.0,64.6875,64.7785,64.6665,64.7785,9700.0
2012-12-28 12:15:00,92.54,92.64,92.52,92.64,10500.0,64.7785,64.8485,64.7645,64.8485,10500.0
2012-12-28 12:20:00,92.61,92.61,92.49,92.56,8500.0,64.8275,64.8275,64.7435,64.7925,8500.0
2012-12-28 12:25:00,92.56,92.6,92.54,92.6,5100.0,64.7925,64.8205,64.7785,64.8205,5100.0
2012-12-28 12:30:00,92.6,92.62,92.57,92.62,7000.0,64.8205,64.8345,64.7995,64.8345,7000.0
2012-12-28 12:35:00,92.64,92.64,92.56,92.59,6300.0,64.8485,64.8485,64.7925,64.8135,6300.0
2012-12-28 12:40:00,92.58,92.6,92.49,92.55,4800.0,64.8065,64.8205,64.7435,64.7855,4800.0
2012-12-28 12:45:00,92.58,92.63,92.52,92.63,9400.0,64.8065,64.8415,64.7645,64.8415,9400.0
2012-12-28 12:50:00,92.61,92.63,92.53,92.54,5900.0,64.8275,64.8415,64.7715,64.7785,5900.0
2012-12-28 12:55:00,92.51,92.57,92.5,92.5,4400.0,64.7575,64.7995,64.7505,64.7505,4400.0
2012-12-28 13:00:00,92.5,92.59,92.49,92.55,5500.0,64.7505,64.8135,64.7435,64.7855,5500.0
2012-12-28 13:05:00,92.56,92.6,92.56,92.6,12700.0,64.7925,64.8205,64.7925,64.8205,12700.0
2012-12-28 13:10:00,92.61,92.64,92.55,92.56,14000.0,64.8275,64.8485,64.7855,64.7925,14000.0
2012-12-28 13:15:00,92.56,92.56,92.48,92.52,8800.0,64.7925,64.7925,64.7365,64.7645,8800.0
2012-12-28 13:20:00,92.53,92.53,92.44,92.46,4600.0,64.7715,64.7715,64.7085,64.7225,4600.0
2012-12-28 13:25:00,92.44,92.48,92.42,92.44,6200.0,64.7085,64.7365,64.6945,64.7085,6200.0
2012-12-28 13:30:00,92.41,92.41,92.36,92.41,6500.0,64.6875,64.6875,64.6525,64.6875,6500.0
2012-12-28 13:35:00,92.41,92.41,92.35,92.37,5300.0,64.6875,64.6875,64.6455,64.6595,5300.0
2012-12-28 13:40:00,92.36,92.36,92.33,92.34,10500.0,64.6525,64.6525,64.6315,64.6385,10500.0
2012-12-28 13:45:00,92.34,92.34,92.26,92.26,8000.0,64.6385,64.6385,64.5825,64.5825,8000.0
2012-12-28 13:50:00,92.26,92.26,92.21,92.21,3300.0,64.5825,64.5825,64.5475,64.5475,3300.0
2012-12-28 13:55:00,92.21,92.23,92.15,92.23,6300.0,64.5475,64.5615,64.5055,64.5615,6300.0
2012-12-28 14:00:00,92.21,92.21,92.15,92.18,11700.0,64.5475,64.5475,64.5055,64.5265,11700.0
2012-12-28 14:05:00,92.17,92.2,92.07,92.12,8300.0,64.5195,64.5405,64.4495,64.4845,8300.0
2012-12-28 14:10:00,92.12,92.12,92.03,92.06,10300.0,64.4845,64.4845,64.4215,64.4425,10300.0
2012-12-28 14:15:00,92.07,92.11,92.02,92.11,4400.0,64.4495,64.4775,64.4145,64.4775,4400.0
2012-12-28 14:20:00,92.11,92.15,92.11,92.14,6100.0,64.4775,64.5055,64.4775,64.4985,6100.0
2012-12-28 14:25:00,92.15,92.16,92.08,92.12,7700.0,64.5055,64.5125,64.4565,64.4845,7700.0
2012-12-28 14:30:00,92.14,92.14,92.08,92.1,7100.0,64.4985,64.4985,64.4565,64.4705,7100.0
2012-12-28 14:35:00,92.1,92.11,92.04,92.06,7800.0,64.4705,64.4775,64.4285,64.4425,7800.0
2012-12-28 14:40:00,92.04,92.06,92.01,92.06,14500.0,64.4285,64.4425,64.4075,64.4425,14500.0
2012-12-28 14:45:00,92.06,92.08,92.02,92.03,8000.0,64.4425,64.4565,64.4145,64.4215,8000.0
2012-12-28 14:50:00,92.03,92.04,91.95,92.01,8100.0,64.4215,64.4285,64.3655,64.4075,8100.0
2012-12-28 14:55:00,92.0,92.0,91.91,91.94,8200.0,64.4005,64.4005,64.3375,64.3585,8200.0
2012-12-28 15:00:00,91.95,91.96,91.89,91.92,12700.0,64.3655,64.3725,64.3235,64.3445,12700.0
2012-12-28 15:05:00,91.91,91.94,91.9,91.91,9900.0,64.3375,64.3585,64.3305,64.3375,9900.0
2012-12-28 15:10:00,91.9,91.91,91.76,91.78,21900.0,64.3305,64.3375,64.2325,64.2465,21900.0
2012-12-28 15:15:00,91.79,91.91,91.79,91.9,16000.0,64.2535,64.3375,64.2535,64.3305,16000.0
2012-12-28 15:20:00,91.91,91.92,91.8,91.85,17800.0,64.3375,64.3445,64.2605,64.2955,17800.0
2012-12-28 15:25:00,91.86,91.87,91.78,91.8,12200.0,64.3025,64.3095,64.2465,64.2605,12200.0
2012-12-28 15:30:00,91.8,91.9,91.78,91.87,23600.0,64.2605,64.3305,64.2465,64.3095,23600.0
2012-12-28 15:35:00,91.87,91.89,91.45,91.48,50200.0,64.3095,64.3235,64.0155,64.0365,50200.0
2012-12-28 15:40:00,91.5,91.59,91.39,91.44,69300.0,64.0505,64.1135,63.9735,64.0085,69300.0
2012-12-28 15:45:00,91.43,91.44,91.19,91.22,64700.0,64.0015,64.0085,63.8335,63.8545,64700.0
2012-12-28 15:50:00,91.23,91.28,91.09,91.25,89500.0,63.8615,63.8965,63.7635,63.8755,89500.0
2012-12-28 15:55:00,91.23,91.54,91.18,91.35,191900.0,63.8615,64.0785,63.8265,63.9455,191900.0
2012-12-31 09:30:00,90.8,90.9,90.61,90.78,35700.0,63.5605,63.6305,63.4275,63.5465,35700.0
2012-12-31 09:35:00,90.76,90.82,90.58,90.69,19000.0,63.5325,63.5745,63.4065,63.4835,19000.0
2012-12-31 09:40:00,90.71,90.84,90.32,90.32,101200.0,63.4975,63.5885,63.2245,63.2245,101200.0
2012-12-31 09:45:00,90.26,90.29,89.9,90.0,51400.0,63.1825,63.2035,62.9305,63.0005,51400.0
2012-12-31 09:50:00,89.98,90.17,89.72,90.17,79000.0,62.9865,63.1195,62.8045,63.1195,79000.0
2012-12-31 09:55:00,90.16,90.61,90.16,90.42,33000.0,63.1125,63.4275,63.1125,63.2945,33000.0
2012-12-31 10:00:00,90.35,90.49,90.3,90.4,31700.0,63.2455,63.3435,63.2105,63.2805,31700.0
2012-12-31 10:05:00,90.43,90.64,90.38,90.55,21700.0,63.3015,63.4485,63.2665,63.3855,21700.0
2012-12-31 10:10:00,90.51,90.57,90.39,90.41,14700.0,63.3575,63.3995,63.2735,63.2875,14700.0
2012-12-31 10:15:00,90.42,90.68,90.32,90.34,30500.0,63.2945,63.4765,63.2245,63.2385,30500.0
2012-12-31 10:20:00,90.32,90.49,90.32,90.38,17200.0,63.2245,63.3435,63.2245,63.2665,17200.0
2012-12-31 10:25:00,90.4,90.71,90.33,90.59,24200.0,63.2805,63.4975,63.2315,63.4135,24200.0
2012-12-31 10:30:00,90.55,90.66,90.5,90.62,16100.0,63.3855,63.4625,63.3505,63.4345,16100.0
2012-12-31 10:35:00,90.62,90.79,90.55,90.69,20300.0,63.4345,63.5535,63.3855,63.4835,20300.0
2012-12-31 10:40:00,90.68,90.72,90.44,90.49,22000.0,63.4765,63.5045,63.3085,63.3435,22000.0
2012-12-31 10:45:00,90.47,90.5,90.32,90.5,19100.0,63.3295,63.3505,63.2245,63.3505,19100.0
2012-12-31 10:50:00,90.51,90.75,90.49,90.72,24700.0,63.3575,63.5255,63.3435,63.5045,24700.0
2012-12-31 10:55:00,90.71,90.72,90.5,90.52,11400.0,63.4975,63.5045,63.3505,63.3645,11400.0
2012-12-31 11:00:00,90.53,90.9,90.5,90.87,19200.0,63.3715,63.6305,63.3505,63.6095,19200.0
2012-12-31 11:05:00,90.87,90.87,90.58,90.59,12200.0,63.6095,63.6095,63.4065,63.4135,12200.0
2012-12-31 11:10:00,90.6,90.84,90.6,90.82,9700.0,63.4205,63.5885,63.4205,63.5745,9700.0
2012-12-31 11:15:00,90.82,90.84,90.57,90.62,25100.0,63.5745,63.5885,63.3995,63.4345,25100.0
2012-12-31 11:20:00,90.63,90.81,90.56,90.57,22200.0,63.4415,63.5675,63.3925,63.3995,22200.0
2012-12-31 11:25:00,90.56,90.69,90.56,90.67,15200.0,63.3925,63.4835,63.3925,63.4695,15200.0
2012-12-31 11:30:00,90.67,90.71,90.63,90.66,16700.0,63.4695,63.4975,63.4415,63.4625,16700.0
2012-12-31 11:35:00,90.64,90.64,90.49,90.57,11800.0,63.4485,63.4485,63.3435,63.3995,11800.0
2012-12-31 11:40:00,90.54,90.66,90.54,90.6,15700.0,63.3785,63.4625,63.3785,63.4205,15700.0
2012-12-31 11:45:00,90.61,90.78,90.61,90.63,13200.0,63.4275,63.5465,63.4275,63.4415,13200.0
2012-12-31 11:50:00,90.63,90.63,90.52,90.52,7100.0,63.4415,63.4415,63.3645,63.3645,7100.0
2012-12-31 11:55:00,90.52,90.64,90.52,90.6,10800.0,63.3645,63.4485,63.3645,63.4205,10800.0
2012-12-31 12:00:00,90.6,90.74,90.6,90.69,6700.0,63.4205,63.5185,63.4205,63.4835,6700.0
2012-12-31 12:05:00,90.69,90.69,90.6,90.6,6100.0,63.4835,63.4835,63.4205,63.4205,6100.0
2012-12-31 12:10:00,90.6,90.73,90.6,90.73,9800.0,63.4205,63.5115,63.4205,63.5115,9800.0
2012-12-31 12:15:00,90.74,90.86,90.73,90.82,8900.0,63.5185,63.6025,63.5115,63.5745,8900.0
2012-12-31 12:20:00,90.82,90.85,90.77,90.79,7500.0,63.5745,63.5955,63.5395,63.5535,7500.0
2012-12-31 12:25:00,90.77,90.83,90.77,90.83,8700.0,63.5395,63.5815,63.5395,63.5815,8700.0
2012-12-31 12:30:00,90.84,90.87,90.81,90.82,8400.0,63.5885,63.6095,63.5675,63.5745,8400.0
2012-12-31 12:35:00,90.82,90.91,90.82,90.91,10500.0,63.5745,63.6375,63.5745,63.6375,10500.0
2012-12-31 12:40:00,90.91,91.29,90.91,91.16,29900.0,63.6375,63.9035,63.6375,63.8125,29900.0
2012-12-31 12:45:00,91.18,91.44,91.18,91.37,21500.0,63.8265,64.0085,63.8265,63.9595,21500.0
2012-12-31 12:50:00,91.38,91.43,91.27,91.28,22900.0,63.9665,64.0015,63.8895,63.8965,22900.0
2012-12-31 12:55:00,91.27,91.28,91.06,91.2,14100.0,63.8895,63.8965,63.7425,63.8405,14100.0
2012-12-31 13:00:00,91.21,91.25,91.12,91.16,11000.0,63.8475,63.8755,63.7845,63.8125,11000.0
2012-12-31 13:05:00,91.16,91.16,90.99,91.07,12400.0,63.8125,63.8125,63.6935,63.7495,12400.0
2012-12-31 13:10:00,91.09,91.24,91.04,91.24,13600.0,63.7635,63.8685,63.7285,63.8685,13600.0
2012-12-31 13:15:00,91.24,91.35,91.15,91.15,7000.0,63.8685,63.9455,63.8055,63.8055,7000.0
2012-12-31 13:20:00,91.13,91.21,91.07,91.2,10200.0,63.7915,63.8475,63.7495,63.8405,10200.0
2012-12-31 13:25:00,91.19,91.19,91.04,91.05,15600.0,63.8335,63.8335,63.7285,63.7355,15600.0
2012-12-31 13:30:00,91.07,91.16,90.96,91.03,17600.0,63.7495,63.8125,63.6725,63.7215,17600.0
2012-12-31 13:35:00,91.04,91.08,90.97,91.01,22800.0,63.7285,63.7565,63.6795,63.7075,22800.0
2012-12-31 13:40:00,91.01,91.17,91.01,91.01,9000.0,63.7075,63.8195,63.7075,63.7075,9000.0
2012-12-31 13:45:00,91.03,91.34,90.75,90.84,29800.0,63.7215,63.9385,63.5255,63.5885,29800.0
2012-12-31 13:50:00,90.83,90.94,90.73,90.94,8700.0,63.5815,63.6585,63.5115,63.6585,8700.0
2012-12-31 13:55:00,90.91,91.07,90.89,90.94,20400.0,63.6375,63.7495,63.6235,63.6585,20400.0
2012-12-31 14:00:00,90.94,90.98,90.83,90.92,11700.0,63.6585,63.6865,63.5815,63.6445,11700.0
2012-12-31 14:05:00,90.92,91.06,90.91,91.02,6200.0,63.6445,63.7425,63.6375,63.7145,6200.0
2012-12-31 14:10:00,91.02,91.03,90.92,91.01,14900.0,63.7145,63.7215,63.6445,63.7075,14900.0
2012-12-31 14:15:00,91.0,91.12,91.0,91.08,17600.0,63.7005,63.7845,63.7005,63.7565,17600.0
2012-12-31 14:20:00,91.06,91.2,91.05,91.19,10200.0,63.7425,63.8405,63.7355,63.8335,10200.0
2012-12-31 14:25:00,91.22,91.31,91.2,91.26,12300.0,63.8545,63.9175,63.8405,63.8825,12300.0
2012-12-31 14:30:00,91.27,91.36,91.26,91.33,17300.0,63.8895,63.9525,63.8825,63.9315,17300.0
2012-12-31 14:35:00,91.32,91.34,91.27,91.34,9700.0,63.9245,63.9385,63.8895,63.9385,9700.0
2012-12-31 14:40:00,91.34,91.47,91.31,91.44,16200.0,63.9385,64.0295,63.9175,64.0085,16200.0
2012-12-31 14:45:00,91.42,91.6,91.38,91.53,22200.0,63.9945,64.1205,63.9665,64.0715,22200.0
2012-12-31 14:50:00,91.52,91.71,91.48,91.71,19500.0,64.0645,64.1975,64.0365,64.1975,19500.0
2012-12-31 14:55:00,91.71,92.07,91.69,91.99,26800.0,64.1975,64.4495,64.1835,64.3935,26800.0
2012-12-31 15:00:00,92.0,92.17,91.9,92.0,34200.0,64.4005,64.5195,64.3305,64.4005,34200.0
2012-12-31 15:05:00,92.01,92.06,91.96,92.0,19100.0,64.4075,64.4425,64.3725,64.4005,19100.0
2012-12-31 15:10:00,92.0,92.02,91.76,91.8,22500.0,64.4005,64.4145,64.2325,64.2605,22500.0
2012-12-31 15:15:00,91.81,91.83,91.71,91.79,18100.0,64.2675,64.2815,64.1975,64.2535,18100.0
2012-12-31 15:20:00,91.79,91.94,91.79,91.91,23800.0,64.2535,64.3585,64.2535,64.3375,23800.0
2012-12-31 15:25:00,91.91,91.94,91.7,91.8,38300.0,64.3375,64.3585,64.1905,64.2605,38300.0
2012-12-31 15:30:00,91.81,91.95,91.81,91.95,19600.0,64.2675,64.3655,64.2675,64.3655,19600.0
2012-12-31 15:35:00,91.92,92.06,91.92,92.06,39200.0,64.3445,64.4425,64.3445,64.4425,39200.0
2012-12-31 15:40:00,92.07,92.12,92.0,92.09,35900.0,64.4495,64.4845,64.4005,64.4635,35900.0
2012-12-31 15:45:00,92.08,92.37,92.08,92.36,45400.0,64.4565,64.6595,64.4565,64.6525,45400.0
2012-12-31 15:50:00,92.36,92.4,92.22,92.23,62200.0,64.6525,64.6805,64.5545,64.5615,62200.0
2012-12-31 15:55:00,92.24,92.33,92.15,92.31,148800.0,64.5685,64.6315,64.5055,64.6175,148800.0
2013-01-02 09:30:00,93.88,93.94,93.39,93.82,69200.0,65.7165,65.7585,65.3735,65.6745,69200.0
2013-01-02 09:35:00,93.87,94.17,93.7,94.11,98800.0,65.7095,65.9195,65.5905,65.8775,98800.0
2013-01-02 09:40:00,94.01,94.05,93.82,93.93,29300.0,65.8075,65.8355,65.6745,65.7515,29300.0
2013-01-02 09:45:00,93.98,94.0,93.74,93.86,46500.0,65.7865,65.8005,65.6185,65.7025,46500.0
2013-01-02 09:50:00,93.87,93.97,93.75,93.85,52900.0,65.7095,65.7795,65.6255,65.6955,52900.0
2013-01-02 09:55:00,93.85,93.97,93.77,93.94,22900.0,65.6955,65.7795,65.6395,65.7585,22900.0
2013-01-02 10:00:00,93.93,94.01,93.83,93.92,27500.0,65.7515,65.8075,65.6815,65.7445,27500.0
2013-01-02 10:05:00,93.9,93.93,93.78,93.89,23800.0,65.7305,65.7515,65.6465,65.7235,23800.0
2013-01-02 10:10:00,93.86,93.95,93.69,93.69,25700.0,65.7025,65.7655,65.5835,65.5835,25700.0
2013-01-02 10:15:00,93.7,93.75,93.29,93.33,78000.0,65.5905,65.6255,65.3035,65.3315,78000.0
2013-01-02 10:20:00,93.33,93.4,93.13,93.23,43200.0,65.3315,65.3805,65.1915,65.2615,43200.0
2013-01-02 10:25:00,93.24,93.35,93.2,93.33,35000.0,65.2685,65.3455,65.2405,65.3315,35000.0
2013-01-02 10:30:00,93.35,93.59,93.32,93.57,15800.0,65.3455,65.5135,65.3245,65.4995,15800.0
2013-01-02 10:35:00,93.58,93.61,93.38,93.41,19100.0,65.5065,65.5275,65.3665,65.3875,19100.0
2013-01-02 10:40:00,93.4,93.43,93.35,93.42,17500.0,65.3805,65.4015,65.3455,65.3945,17500.0
2013-01-02 10:45:00,93.42,93.53,93.4,93.42,17900.0,65.3945,65.4715,65.3805,65.3945,17900.0
2013-01-02 10:50:00,93.42,93.54,93.42,93.45,13300.0,65.3945,65.4785,65.3945,65.4155,13300.0
2013-01-02 10:55:00,93.45,93.45,93.28,93.3,17500.0,65.4155,65.4155,65.2965,65.3105,17500.0
2013-01-02 11:00:00,93.29,93.42,93.29,93.32,17400.0,65.3035,65.3945,65.3035,65.3245,17400.0
2013-01-02 11:05:00,93.33,93.37,93.2,93.2,14600.0,65.3315,65.3595,65.2405,65.2405,14600.0
2013-01-02 11:10:00,93.21,93.33,93.2,93.27,15300.0,65.2475,65.3315,65.2405,65.2895,15300.0
2013-01-02 11:15:00,93.28,93.31,93.14,93.24,27000.0,65.2965,65.3175,65.1985,65.2685,27000.0
2013-01-02 11:20:00,93.26,93.29,92.97,93.0,29700.0,65.2825,65.3035,65.0795,65.1005,29700.0
2013-01-02 11:25:00,93.01,93.15,92.99,93.1,26500.0,65.1075,65.2055,65.0935,65.1705,26500.0
2013-01-02 11:30:00,93.1,93.2,93.06,93.2,14600.0,65.1705,65.2405,65.1425,65.2405,14600.0
2013-01-02 11:35:00,93.2,93.24,93.0,93.02,13500.0,65.2405,65.2685,65.1005,65.1145,13500.0
2013-01-02 11:40:00,93.01,93.24,93.01,93.24,8100.0,65.1075,65.2685,65.1075,65.2685,8100.0
2013-01-02 11:45:00,93.25,93.29,93.14,93.14,14000.0,65.2755,65.3035,65.1985,65.1985,14000.0
2013-01-02 11:50:00,93.14,93.21,93.14,93.2,7500.0,65.1985,65.2475,65.1985,65.2405,7500.0
2013-01-02 11:55:00,93.19,93.19,93.0,93.0,16600.0,65.2335,65.2335,65.1005,65.1005,16600.0
2013-01-02 12:00:00,93.02,93.13,93.0,93.03,17900.0,65.1145,65.1915,65.1005,65.1215,17900.0
2013-01-02 12:05:00,93.05,93.16,92.99,93.03,22200.0,65.1355,65.2125,65.0935,65.1215,22200.0
2013-01-02 12:10:00,93.02,93.05,92.95,93.01,21500.0,65.1145,65.1355,65.0655,65.1075,21500.0
2013-01-02 12:15:00,93.0,93.04,92.95,92.97,14300.0,65.1005,65.1285,65.0655,65.0795,14300.0
2013-01-02 12:20:00,92.97,93.0,92.92,92.92,14000.0,65.0795,65.1005,65.0445,65.0445,14000.0
2013-01-02 12:25:00,92.92,92.97,92.9,92.95,16500.0,65.0445,65.0795,65.0305,65.0655,16500.0
2013-01-02 12:30:00,92.96,93.07,92.95,92.95,17500.0,65.0725,65.1495,65.0655,65.0655,17500.0
2013-01-02 12:35:00,92.94,93.01,92.88,93.01,24100.0,65.0585,65.1075,65.0165,65.1075,24100.0
2013-01-02 12:40:00,92.99,92.99,92.9,92.93,15000.0,65.0935,65.0935,65.0305,65.0515,15000.0
2013-01-02 12:45:00,92.94,92.96,92.81,92.91,24200.0,65.0585,65.0725,64.9675,65.0375,24200.0
2013-01-02 12:50:00,92.92,92.96,92.9,92.94,13900.0,65.0445,65.0725,65.0305,65.0585,13900.0
2013-01-02 12:55:00,92.94,92.98,92.88,92.96,12100.0,65.0585,65.0865,65.0165,65.0725,12100.0
2013-01-02 13:00:00,92.96,93.02,92.93,92.97,11300.0,65.0725,65.1145,65.0515,65.0795,11300.0
2013-01-02 13:05:00,92.96,93.04,92.91,92.98,11900.0,65.0725,65.1285,65.0375,65.0865,11900.0
2013-01-02 13:10:00,92.98,92.98,92.87,92.87,11300.0,65.0865,65.0865,65.0095,65.0095,11300.0
2013-01-02 13:15:00,92.87,92.94,92.84,92.92,9600.0,65.0095,65.0585,64.9885,65.0445,9600.0
2013-01-02 13:20:00,92.91,92.92,92.79,92.83,18700.0,65.0375,65.0445,64.9535,64.9815,18700.0
2013-01-02 13:25:00,92.85,92.88,92.78,92.86,14500.0,64.9955,65.0165,64.9465,65.0025,14500.0
2013-01-02 13:30:00,92.86,92.98,92.84,92.84,14200.0,65.0025,65.0865,64.9885,64.9885,14200.0
2013-01-02 13:35:00,92.84,92.94,92.8,92.84,8800.0,64.9885,65.0585,64.9605,64.9885,8800.0
2013-01-02 13:40:00,92.83,92.89,92.81,92.84,10100.0,64.9815,65.0235,64.9675,64.9885,10100.0
2013-01-02 13:45:00,92.86,92.95,92.84,92.91,13500.0,65.0025,65.0655,64.9885,65.0375,13500.0
2013-01-02 13:50:00,92.91,92.93,92.8,92.92,11100.0,65.0375,65.0515,64.9605,65.0445,11100.0
2013-01-02 13:55:00,92.91,92.99,92.86,92.95,11700.0,65.0375,65.0935,65.0025,65.0655,11700.0
2013-01-02 14:00:00,92.95,92.98,92.84,92.88,18000.0,65.0655,65.0865,64.9885,65.0165,18000.0
2013-01-02 14:05:00,92.88,92.88,92.75,92.85,12200.0,65.0165,65.0165,64.9255,64.9955,12200.0
2013-01-02 14:10:00,92.87,92.94,92.77,92.81,18900.0,65.0095,65.0585,64.9395,64.9675,18900.0
2013-01-02 14:15:00,92.81,92.9,92.75,92.88,13600.0,64.9675,65.0305,64.9255,65.0165,13600.0
2013-01-02 14:20:00,92.89,92.95,92.85,92.85,13000.0,65.0235,65.0655,64.9955,64.9955,13000.0
2013-01-02 14:25:00,92.85,92.9,92.82,92.84,12500.0,64.9955,65.0305,64.9745,64.9885,12500.0
2013-01-02 14:30:00,92.83,92.85,92.72,92.79,9800.0,64.9815,64.9955,64.9045,64.9535,9800.0
2013-01-02 14:35:00,92.78,92.83,92.72,92.82,7400.0,64.9465,64.9815,64.9045,64.9745,7400.0
2013-01-02 14:40:00,92.82,92.83,92.7,92.76,7800.0,64.9745,64.9815,64.8905,64.9325,7800.0
2013-01-02 14:45:00,92.77,92.79,92.63,92.68,19200.0,64.9395,64.9535,64.8415,64.8765,19200.0
2013-01-02 14:50:00,92.68,92.73,92.58,92.68,32800.0,64.8765,64.9115,64.8065,64.8765,32800.0
2013-01-02 14:55:00,92.7,92.7,92.59,92.6,52900.0,64.8905,64.8905,64.8135,64.8205,52900.0
2013-01-02 15:00:00,92.6,92.73,92.6,92.69,35200.0,64.8205,64.9115,64.8205,64.8835,35200.0
2013-01-02 15:05:00,92.71,92.79,92.71,92.75,19100.0,64.8975,64.9535,64.8975,64.9255,19100.0
2013-01-02 15:10:00,92.75,92.81,92.73,92.8,22300.0,64.9255,64.9675,64.9115,64.9605,22300.0
2013-01-02 15:15:00,92.81,92.84,92.78,92.79,21200.0,64.9675,64.9885,64.9465,64.9535,21200.0
2013-01-02 15:20:00,92.8,92.84,92.7,92.73,30300.0,64.9605,64.9885,64.8905,64.9115,30300.0
2013-01-02 15:25:00,92.75,92.86,92.73,92.79,26800.0,64.9255,65.0025,64.9115,64.9535,26800.0
2013-01-02 15:30:00,92.79,92.85,92.78,92.84,32800.0,64.9535,64.9955,64.9465,64.9885,32800.0
2013-01-02 15:35:00,92.84,92.88,92.8,92.85,48000.0,64.9885,65.0165,64.9605,64.9955,48000.0
2013-01-02 15:40:00,92.85,92.96,92.84,92.96,57100.0,64.9955,65.0725,64.9885,65.0725,57100.0
2013-01-02 15:45:00,92.97,93.06,92.93,92.98,51000.0,65.0795,65.1425,65.0515,65.0865,51000.0
2013-01-02 15:50:00,92.97,93.16,92.92,93.16,85300.0,65.0795,65.2125,65.0445,65.2125,85300.0
2013-01-02 15:55:00,93.17,93.3,93.04,93.3,152600.0,65.2195,65.3105,65.1285,65.3105,152600.0
2013-01-03 09:30:00,93.52,93.58,93.18,93.29,44900.0,65.4645,65.5065,65.2265,65.3035,44900.0
2013-01-03 09:35:00,93.27,93.79,93.23,93.78,31100.0,65.2895,65.6535,65.2615,65.6465,31100.0
2013-01-03 09:40:00,93.75,93.84,93.55,93.75,18200.0,65.6255,65.6885,65.4855,65.6255,18200.0
2013-01-03 09:45:00,93.75,93.77,93.61,93.73,20000.0,65.6255,65.6395,65.5275,65.6115,20000.0
2013-01-03 09:50:00,93.73,93.96,93.66,93.96,26500.0,65.6115,65.7725,65.5625,65.7725,26500.0
2013-01-03 09:55:00,93.95,93.99,93.88,93.94,15400.0,65.7655,65.7935,65.7165,65.7585,15400.0
2013-01-03 10:00:00,93.96,94.0,93.9,93.96,16600.0,65.7725,65.8005,65.7305,65.7725,16600.0
2013-01-03 10:05:00,93.92,94.08,93.85,94.0,32700.0,65.7445,65.8565,65.6955,65.8005,32700.0
2013-01-03 10:10:00,94.02,94.02,93.88,93.9,20200.0,65.8145,65.8145,65.7165,65.7305,20200.0
2013-01-03 10:15:00,93.91,93.91,93.73,93.77,21500.0,65.7375,65.7375,65.6115,65.6395,21500.0
2013-01-03 10:20:00,93.76,93.99,93.72,93.98,29600.0,65.6325,65.7935,65.6045,65.7865,29600.0
2013-01-03 10:25:00,93.98,94.23,93.98,94.22,24200.0,65.7865,65.9615,65.7865,65.9545,24200.0
2013-01-03 10:30:00,94.24,94.31,94.14,94.14,19800.0,65.9685,66.0175,65.8985,65.8985,19800.0
2013-01-03 10:35:00,94.15,94.18,93.94,93.96,17800.0,65.9055,65.9265,65.7585,65.7725,17800.0
2013-01-03 10:40:00,93.95,94.0,93.9,93.91,16200.0,65.7655,65.8005,65.7305,65.7375,16200.0
2013-01-03 10:45:00,93.91,93.95,93.89,93.89,24500.0,65.7375,65.7655,65.7235,65.7235,24500.0
2013-01-03 10:50:00,93.9,93.98,93.87,93.93,15300.0,65.7305,65.7865,65.7095,65.7515,15300.0
2013-01-03 10:55:00,93.93,93.96,93.88,93.9,9700.0,65.7515,65.7725,65.7165,65.7305,9700.0
2013-01-03 11:00:00,93.89,93.98,93.86,93.87,17900.0,65.7235,65.7865,65.7025,65.7095,17900.0
2013-01-03 11:05:00,93.84,93.95,93.83,93.93,12100.0,65.6885,65.7655,65.6815,65.7515,12100.0
2013-01-03 11:10:00,93.93,93.97,93.88,93.95,26400.0,65.7515,65.7795,65.7165,65.7655,26400.0
2013-01-03 11:15:00,93.94,93.96,93.87,93.9,18700.0,65.7585,65.7725,65.7095,65.7305,18700.0
2013-01-03 11:20:00,93.91,93.99,93.89,93.97,10700.0,65.7375,65.7935,65.7235,65.7795,10700.0
2013-01-03 11:25:00,93.96,93.98,93.9,93.9,16400.0,65.7725,65.7865,65.7305,65.7305,16400.0
2013-01-03 11:30:00,93.91,93.99,93.89,93.96,8900.0,65.7375,65.7935,65.7235,65.7725,8900.0
2013-01-03 11:35:00,93.95,93.99,93.9,93.94,9200.0,65.7655,65.7935,65.7305,65.7585,9200.0
2013-01-03 11:40:00,93.93,93.98,93.89,93.92,9300.0,65.7515,65.7865,65.7235,65.7445,9300.0
2013-01-03 11:45:00,93.92,93.99,93.91,93.97,12300.0,65.7445,65.7935,65.7375,65.7795,12300.0
2013-01-03 11:50:00,93.98,94.0,93.96,93.99,6200.0,65.7865,65.8005,65.7725,65.7935,6200.0
2013-01-03 11:55:00,93.98,94.01,93.96,94.0,15100.0,65.7865,65.8075,65.7725,65.8005,15100.0
2013-01-03 12:00:00,94.0,94.0,93.99,93.99,19200.0,65.8005,65.8005,65.7935,65.7935,19200.0
2013-01-03 12:05:00,93.99,94.02,93.99,94.02,14500.0,65.7935,65.8145,65.7935,65.8145,14500.0
2013-01-03 12:10:00,94.01,94.03,93.99,94.0,18900.0,65.8075,65.8215,65.7935,65.8005,18900.0
2013-01-03 12:15:00,94.02,94.04,93.99,94.0,15600.0,65.8145,65.8285,65.7935,65.8005,15600.0
2013-01-03 12:20:00,94.0,94.04,93.99,94.0,13900.0,65.8005,65.8285,65.7935,65.8005,13900.0
2013-01-03 12:25:00,94.0,94.05,93.99,93.99,13400.0,65.8005,65.8355,65.7935,65.7935,13400.0
2013-01-03 12:30:00,94.01,94.02,93.99,94.0,20800.0,65.8075,65.8145,65.7935,65.8005,20800.0
2013-01-03 12:35:00,94.0,94.09,93.99,94.07,12400.0,65.8005,65.8635,65.7935,65.8495,12400.0
2013-01-03 12:40:00,94.06,94.13,94.02,94.11,11600.0,65.8425,65.8915,65.8145,65.8775,11600.0
2013-01-03 12:45:00,94.1,94.1,94.05,94.07,15400.0,65.8705,65.8705,65.8355,65.8495,15400.0
2013-01-03 12:50:00,94.08,94.14,94.07,94.08,10500.0,65.8565,65.8985,65.8495,65.8565,10500.0
2013-01-03 12:55:00,94.07,94.17,94.07,94.13,8900.0,65.8495,65.9195,65.8495,65.8915,8900.0
2013-01-03 13:00:00,94.14,94.23,94.13,94.13,23300.0,65.8985,65.9615,65.8915,65.8915,23300.0
2013-01-03 13:05:00,94.11,94.17,94.1,94.13,8900.0,65.8775,65.9195,65.8705,65.8915,8900.0
2013-01-03 13:10:00,94.13,94.13,94.04,94.06,10400.0,65.8915,65.8915,65.8285,65.8425,10400.0
2013-01-03 13:15:00,94.06,94.13,94.06,94.13,12400.0,65.8425,65.8915,65.8425,65.8915,12400.0
2013-01-03 13:20:00,94.14,94.14,94.06,94.09,12000.0,65.8985,65.8985,65.8425,65.8635,12000.0
2013-01-03 13:25:00,94.09,94.12,94.07,94.07,9000.0,65.8635,65.8845,65.8495,65.8495,9000.0
2013-01-03 13:30:00,94.06,94.13,94.02,94.11,14800.0,65.8425,65.8915,65.8145,65.8775,14800.0
2013-01-03 13:35:00,94.11,94.13,94.07,94.07,16100.0,65.8775,65.8915,65.8495,65.8495,16100.0
2013-01-03 13:40:00,94.07,94.07,93.94,93.94,14100.0,65.8495,65.8495,65.7585,65.7585,14100.0
2013-01-03 13:45:00,93.94,93.99,93.94,93.95,10300.0,65.7585,65.7935,65.7585,65.7655,10300.0
2013-01-03 13:50:00,93.94,94.04,93.94,94.04,10300.0,65.7585,65.8285,65.7585,65.8285,10300.0
2013-01-03 13:55:00,94.02,94.05,93.96,94.01,19700.0,65.8145,65.8355,65.7725,65.8075,19700.0
2013-01-03 14:00:00,94.01,94.01,93.85,93.86,14500.0,65.8075,65.8075,65.6955,65.7025,14500.0
2013-01-03 14:05:00,93.87,93.88,93.76,93.8,11700.0,65.7095,65.7165,65.6325,65.6605,11700.0
2013-01-03 14:10:00,93.8,93.85,93.67,93.85,15500.0,65.6605,65.6955,65.5695,65.6955,15500.0
2013-01-03 14:15:00,93.84,93.86,93.74,93.82,9500.0,65.6885,65.7025,65.6185,65.6745,9500.0
2013-01-03 14:20:00,93.82,93.86,93.79,93.8,9800.0,65.6745,65.7025,65.6535,65.6605,9800.0
2013-01-03 14:25:00,93.8,93.82,93.63,93.69,29500.0,65.6605,65.6745,65.5415,65.5835,29500.0
2013-01-03 14:30:00,93.7,93.72,93.63,93.68,11100.0,65.5905,65.6045,65.5415,65.5765,11100.0
2013-01-03 14:35:00,93.69,93.71,93.52,93.53,21700.0,65.5835,65.5975,65.4645,65.4715,21700.0
2013-01-03 14:40:00,93.53,93.65,93.51,93.62,13100.0,65.4715,65.5555,65.4575,65.5345,13100.0
2013-01-03 14:45:00,93.62,93.66,93.54,93.54,12900.0,65.5345,65.5625,65.4785,65.4785,12900.0
2013-01-03 14:50:00,93.56,93.61,93.51,93.51,18800.0,65.4925,65.5275,65.4575,65.4575,18800.0
2013-01-03 14:55:00,93.52,93.57,93.49,93.49,16700.0,65.4645,65.4995,65.4435,65.4435,16700.0
2013-01-03 15:00:00,93.49,93.52,93.41,93.46,23000.0,65.4435,65.4645,65.3875,65.4225,23000.0
2013-01-03 15:05:00,93.46,93.47,93.34,93.36,22800.0,65.4225,65.4295,65.3385,65.3525,22800.0
2013-01-03 15:10:00,93.35,93.41,93.3,93.31,37400.0,65.3455,65.3875,65.3105,65.3175,37400.0
2013-01-03 15:15:00,93.31,93.34,93.22,93.23,29400.0,65.3175,65.3385,65.2545,65.2615,29400.0
2013-01-03 15:20:00,93.24,93.24,93.07,93.13,35100.0,65.2685,65.2685,65.1495,65.1915,35100.0
2013-01-03 15:25:00,93.13,93.22,93.09,93.1,39700.0,65.1915,65.2545,65.1635,65.1705,39700.0
2013-01-03 15:30:00,93.1,93.12,93.07,93.12,42800.0,65.1705,65.1845,65.1495,65.1845,42800.0
2013-01-03 15:35:00,93.11,93.3,93.1,93.27,45500.0,65.1775,65.3105,65.1705,65.2895,45500.0
2013-01-03 15:40:00,93.27,93.4,93.26,93.39,29400.0,65.2895,65.3805,65.2825,65.3735,29400.0
2013-01-03 15:45:00,93.39,93.52,93.39,93.45,47900.0,65.3735,65.4645,65.3735,65.4155,47900.0
2013-01-03 15:50:00,93.45,93.49,93.25,93.26,46800.0,65.4155,65.4435,65.2755,65.2825,46800.0
2013-01-03 15:55:00,93.25,93.55,93.25,93.54,86200.0,65.2755,65.4855,65.2755,65.4785,86200.0
2013-01-04 09:30:00,93.93,94.0,93.42,93.59,26000.0,65.7515,65.8005,65.3945,65.5135,26000.0
2013-01-04 09:35:00,93.65,93.66,93.35,93.42,12100.0,65.5555,65.5625,65.3455,65.3945,12100.0
2013-01-04 09:40:00,93.37,93.6,93.37,93.54,13000.0,65.3595,65.5205,65.3595,65.4785,13000.0
2013-01-04 09:45:00,93.54,93.54,93.42,93.48,13900.0,65.4785,65.4785,65.3945,65.4365,13900.0
2013-01-04 09:50:00,93.46,93.71,93.43,93.61,15600.0,65.4225,65.5975,65.4015,65.5275,15600.0
2013-01-04 09:55:00,93.59,93.68,93.58,93.66,12100.0,65.5135,65.5765,65.5065,65.5625,12100.0
2013-01-04 10:00:00,93.69,93.74,93.52,93.6,19200.0,65.5835,65.6185,65.4645,65.5205,19200.0
2013-01-04 10:05:00,93.61,93.65,93.56,93.59,15400.0,65.5275,65.5555,65.4925,65.5135,15400.0
2013-01-04 10:10:00,93.57,93.6,93.39,93.39,23500.0,65.4995,65.5205,65.3735,65.3735,23500.0
2013-01-04 10:15:00,93.39,93.39,93.2,93.27,26200.0,65.3735,65.3735,65.2405,65.2895,26200.0
2013-01-04 10:20:00,93.28,93.39,93.24,93.35,24600.0,65.2965,65.3735,65.2685,65.3455,24600.0
2013-01-04 10:25:00,93.37,93.38,93.23,93.24,25200.0,65.3595,65.3665,65.2615,65.2685,25200.0
2013-01-04 10:30:00,93.23,93.3,93.18,93.27,16000.0,65.2615,65.3105,65.2265,65.2895,16000.0
2013-01-04 10:35:00,93.29,93.29,93.17,93.21,16400.0,65.3035,65.3035,65.2195,65.2475,16400.0
2013-01-04 10:40:00,93.21,93.29,93.1,93.14,16400.0,65.2475,65.3035,65.1705,65.1985,16400.0
2013-01-04 10:45:00,93.13,93.2,93.1,93.11,18100.0,65.1915,65.2405,65.1705,65.1775,18100.0
2013-01-04 10:50:00,93.1,93.12,93.07,93.11,15800.0,65.1705,65.1845,65.1495,65.1775,15800.0
2013-01-04 10:55:00,93.11,93.17,93.07,93.14,13000.0,65.1775,65.2195,65.1495,65.1985,13000.0
2013-01-04 11:00:00,93.13,93.3,93.13,93.26,15100.0,65.1915,65.3105,65.1915,65.2825,15100.0
2013-01-04 11:05:00,93.27,93.3,93.18,93.21,13600.0,65.2895,65.3105,65.2265,65.2475,13600.0
2013-01-04 11:10:00,93.19,93.28,93.18,93.22,11500.0,65.2335,65.2965,65.2265,65.2545,11500.0
2013-01-04 11:15:00,93.23,93.28,93.2,93.27,16600.0,65.2615,65.2965,65.2405,65.2895,16600.0
2013-01-04 11:20:00,93.27,93.29,93.21,93.24,15800.0,65.2895,65.3035,65.2475,65.2685,15800.0
2013-01-04 11:25:00,93.23,93.24,93.21,93.22,17900.0,65.2615,65.2685,65.2475,65.2545,17900.0
2013-01-04 11:30:00,93.23,93.29,93.23,93.29,25300.0,65.2615,65.3035,65.2615,65.3035,25300.0
2013-01-04 11:35:00,93.29,93.29,93.25,93.27,38500.0,65.3035,65.3035,65.2755,65.2895,38500.0
2013-01-04 11:40:00,93.27,93.37,93.25,93.35,33300.0,65.2895,65.3595,65.2755,65.3455,33300.0
2013-01-04 11:45:00,93.36,93.4,93.27,93.27,24300.0,65.3525,65.3805,65.2895,65.2895,24300.0
2013-01-04 11:50:00,93.27,93.32,93.25,93.32,32900.0,65.2895,65.3245,65.2755,65.3245,32900.0
2013-01-04 11:55:00,93.31,93.34,93.27,93.28,15700.0,65.3175,65.3385,65.2895,65.2965,15700.0
2013-01-04 12:00:00,93.26,93.42,93.26,93.42,11400.0,65.2825,65.3945,65.2825,65.3945,11400.0
2013-01-04 12:05:00,93.43,93.51,93.43,93.5,7400.0,65.4015,65.4575,65.4015,65.4505,7400.0
2013-01-04 12:10:00,93.5,93.56,93.48,93.55,28700.0,65.4505,65.4925,65.4365,65.4855,28700.0
2013-01-04 12:15:00,93.55,93.59,93.53,93.56,7600.0,65.4855,65.5135,65.4715,65.4925,7600.0
2013-01-04 12:20:00,93.56,93.57,93.53,93.57,9500.0,65.4925,65.4995,65.4715,65.4995,9500.0
2013-01-04 12:25:00,93.57,93.69,93.55,93.66,7900.0,65.4995,65.5835,65.4855,65.5625,7900.0
2013-01-04 12:30:00,93.67,93.67,93.6,93.62,9400.0,65.5695,65.5695,65.5205,65.5345,9400.0
2013-01-04 12:35:00,93.62,93.62,93.58,93.61,11600.0,65.5345,65.5345,65.5065,65.5275,11600.0
2013-01-04 12:40:00,93.61,93.66,93.6,93.64,9600.0,65.5275,65.5625,65.5205,65.5485,9600.0
2013-01-04 12:45:00,93.66,93.69,93.62,93.69,7200.0,65.5625,65.5835,65.5345,65.5835,7200.0
2013-01-04 12:50:00,93.68,93.68,93.62,93.62,6800.0,65.5765,65.5765,65.5345,65.5345,6800.0
2013-01-04 12:55:00,93.62,93.62,93.5,93.5,7500.0,65.5345,65.5345,65.4505,65.4505,7500.0
2013-01-04 13:00:00,93.5,93.54,93.49,93.51,4100.0,65.4505,65.4785,65.4435,65.4575,4100.0
2013-01-04 13:05:00,93.51,93.53,93.49,93.52,3700.0,65.4575,65.4715,65.4435,65.4645,3700.0
2013-01-04 13:10:00,93.54,93.6,93.52,93.55,20900.0,65.4785,65.5205,65.4645,65.4855,20900.0
2013-01-04 13:15:00,93.54,93.58,93.54,93.57,11800.0,65.4785,65.5065,65.4785,65.4995,11800.0
2013-01-04 13:20:00,93.58,93.62,93.56,93.57,6400.0,65.5065,65.5345,65.4925,65.4995,6400.0
2013-01-04 13:25:00,93.56,93.62,93.56,93.62,8700.0,65.4925,65.5345,65.4925,65.5345,8700.0
2013-01-04 13:30:00,93.63,93.63,93.58,93.6,7800.0,65.5415,65.5415,65.5065,65.5205,7800.0
2013-01-04 13:35:00,93.61,93.66,93.59,93.65,5000.0,65.5275,65.5625,65.5135,65.5555,5000.0
2013-01-04 13:40:00,93.67,93.67,93.64,93.66,7900.0,65.5695,65.5695,65.5485,65.5625,7900.0
2013-01-04 13:45:00,93.65,93.65,93.6,93.6,7400.0,65.5555,65.5555,65.5205,65.5205,7400.0
2013-01-04 13:50:00,93.59,93.59,93.53,93.56,13300.0,65.5135,65.5135,65.4715,65.4925,13300.0
2013-01-04 13:55:00,93.54,93.62,93.54,93.61,8700.0,65.4785,65.5345,65.4785,65.5275,8700.0
2013-01-04 14:00:00,93.62,93.66,93.62,93.63,7300.0,65.5345,65.5625,65.5345,65.5415,7300.0
2013-01-04 14:05:00,93.63,93.68,93.62,93.65,7800.0,65.5415,65.5765,65.5345,65.5555,7800.0
2013-01-04 14:10:00,93.66,93.68,93.6,93.63,7100.0,65.5625,65.5765,65.5205,65.5415,7100.0
2013-01-04 14:15:00,93.65,93.68,93.62,93.62,6600.0,65.5555,65.5765,65.5345,65.5345,6600.0
2013-01-04 14:20:00,93.64,93.72,93.63,93.71,15100.0,65.5485,65.6045,65.5415,65.5975,15100.0
2013-01-04 14:25:00,93.7,93.72,93.67,93.67,14400.0,65.5905,65.6045,65.5695,65.5695,14400.0
2013-01-04 14:30:00,93.68,93.69,93.62,93.62,13500.0,65.5765,65.5835,65.5345,65.5345,13500.0
2013-01-04 14:35:00,93.61,93.63,93.54,93.54,10700.0,65.5275,65.5415,65.4785,65.4785,10700.0
2013-01-04 14:40:00,93.55,93.59,93.52,93.58,12400.0,65.4855,65.5135,65.4645,65.5065,12400.0
2013-01-04 14:45:00,93.59,93.59,93.54,93.55,13000.0,65.5135,65.5135,65.4785,65.4855,13000.0
2013-01-04 14:50:00,93.55,93.62,93.55,93.62,15700.0,65.4855,65.5345,65.4855,65.5345,15700.0
2013-01-04 14:55:00,93.63,93.67,93.62,93.66,10700.0,65.5415,65.5695,65.5345,65.5625,10700.0
2013-01-04 15:00:00,93.67,93.68,93.63,93.67,14400.0,65.5695,65.5765,65.5415,65.5695,14400.0
2013-01-04 15:05:00,93.67,93.76,93.66,93.69,18200.0,65.5695,65.6325,65.5625,65.5835,18200.0
2013-01-04 15:10:00,93.7,93.74,93.67,93.74,17500.0,65.5905,65.6185,65.5695,65.6185,17500.0
2013-01-04 15:15:00,93.72,93.74,93.69,93.7,13900.0,65.6045,65.6185,65.5835,65.5905,13900.0
2013-01-04 15:20:00,93.71,93.76,93.63,93.74,30900.0,65.5975,65.6325,65.5415,65.6185,30900.0
2013-01-04 15:25:00,93.75,93.78,93.74,93.77,21100.0,65.6255,65.6465,65.6185,65.6395,21100.0
2013-01-04 15:30:00,93.78,93.81,93.76,93.79,20600.0,65.6465,65.6675,65.6325,65.6535,20600.0
2013-01-04 15:35:00,93.8,93.86,93.77,93.86,42100.0,65.6605,65.7025,65.6395,65.7025,42100.0
2013-01-04 15:40:00,93.86,93.93,93.84,93.93,34800.0,65.7025,65.7515,65.6885,65.7515,34800.0
2013-01-04 15:45:00,93.92,93.93,93.83,93.91,42000.0,65.7445,65.7515,65.6815,65.7375,42000.0
2013-01-04 15:50:00,93.91,93.94,93.86,93.93,41200.0,65.7375,65.7585,65.7025,65.7515,41200.0
2013-01-04 15:55:00,93.93,93.98,93.88,93.88,69800.0,65.7515,65.7865,65.7165,65.7165,69800.0
2013-01-07 09:30:00,93.43,93.83,93.41,93.63,46600.0,65.4015,65.6815,65.3875,65.5415,46600.0
2013-01-07 09:35:00,93.62,93.88,93.62,93.75,13100.0,65.5345,65.7165,65.5345,65.6255,13100.0
2013-01-07 09:40:00,93.77,93.82,93.67,93.75,13400.0,65.6395,65.6745,65.5695,65.6255,13400.0
2013-01-07 09:45:00,93.76,93.87,93.66,93.72,20100.0,65.6325,65.7095,65.5625,65.6045,20100.0
2013-01-07 09:50:00,93.69,93.71,93.59,93.63,10400.0,65.5835,65.5975,65.5135,65.5415,10400.0
2013-01-07 09:55:00,93.63,93.79,93.61,93.76,10100.0,65.5415,65.6535,65.5275,65.6325,10100.0
2013-01-07 10:00:00,93.76,93.96,93.73,93.96,13900.0,65.6325,65.7725,65.6115,65.7725,13900.0
2013-01-07 10:05:00,93.96,93.96,93.86,93.93,10000.0,65.7725,65.7725,65.7025,65.7515,10000.0
2013-01-07 10:10:00,93.92,94.0,93.89,94.0,17200.0,65.7445,65.8005,65.7235,65.8005,17200.0
2013-01-07 10:15:00,94.0,94.15,93.99,94.08,15800.0,65.8005,65.9055,65.7935,65.8565,15800.0
2013-01-07 10:20:00,94.14,94.19,94.09,94.18,17000.0,65.8985,65.9335,65.8635,65.9265,17000.0
2013-01-07 10:25:00,94.17,94.28,94.17,94.27,10700.0,65.9195,65.9965,65.9195,65.9895,10700.0
2013-01-07 10:30:00,94.25,94.25,94.14,94.24,16200.0,65.9755,65.9755,65.8985,65.9685,16200.0
2013-01-07 10:35:00,94.24,94.35,94.23,94.34,18700.0,65.9685,66.0455,65.9615,66.0385,18700.0
2013-01-07 10:40:00,94.34,94.34,94.29,94.31,14100.0,66.0385,66.0385,66.0035,66.0175,14100.0
2013-01-07 10:45:00,94.3,94.36,94.2,94.33,21900.0,66.0105,66.0525,65.9405,66.0315,21900.0
2013-01-07 10:50:00,94.34,94.35,94.26,94.26,8600.0,66.0385,66.0455,65.9825,65.9825,8600.0
2013-01-07 10:55:00,94.27,94.27,94.22,94.25,8000.0,65.9895,65.9895,65.9545,65.9755,8000.0
2013-01-07 11:00:00,94.25,94.25,94.16,94.16,6700.0,65.9755,65.9755,65.9125,65.9125,6700.0
2013-01-07 11:05:00,94.15,94.16,93.94,93.94,17400.0,65.9055,65.9125,65.7585,65.7585,17400.0
2013-01-07 11:10:00,93.92,93.94,93.87,93.93,17400.0,65.7445,65.7585,65.7095,65.7515,17400.0
2013-01-07 11:15:00,93.93,93.95,93.89,93.91,13900.0,65.7515,65.7655,65.7235,65.7375,13900.0
2013-01-07 11:20:00,93.91,93.95,93.89,93.91,8200.0,65.7375,65.7655,65.7235,65.7375,8200.0
2013-01-07 11:25:00,93.91,94.02,93.91,94.0,11000.0,65.7375,65.8145,65.7375,65.8005,11000.0
2013-01-07 11:30:00,93.96,94.02,93.85,93.89,12100.0,65.7725,65.8145,65.6955,65.7235,12100.0
2013-01-07 11:35:00,93.9,93.91,93.75,93.79,23600.0,65.7305,65.7375,65.6255,65.6535,23600.0
2013-01-07 11:40:00,93.78,93.85,93.76,93.84,10100.0,65.6465,65.6955,65.6325,65.6885,10100.0
2013-01-07 11:45:00,93.85,93.86,93.8,93.83,6700.0,65.6955,65.7025,65.6605,65.6815,6700.0
2013-01-07 11:50:00,93.84,93.89,93.82,93.88,8900.0,65.6885,65.7235,65.6745,65.7165,8900.0
2013-01-07 11:55:00,93.87,93.91,93.81,93.87,6400.0,65.7095,65.7375,65.6675,65.7095,6400.0
2013-01-07 12:00:00,93.87,93.95,93.84,93.9,11400.0,65.7095,65.7655,65.6885,65.7305,11400.0
2013-01-07 12:05:00,93.9,93.91,93.83,93.83,7600.0,65.7305,65.7375,65.6815,65.6815,7600.0
2013-01-07 12:10:00,93.81,93.83,93.8,93.81,9800.0,65.6675,65.6815,65.6605,65.6675,9800.0
2013-01-07 12:15:00,93.81,93.85,93.8,93.84,11400.0,65.6675,65.6955,65.6605,65.6885,11400.0
2013-01-07 12:20:00,93.83,93.84,93.76,93.77,8400.0,65.6815,65.6885,65.6325,65.6395,8400.0
2013-01-07 12:25:00,93.78,93.83,93.73,93.81,13100.0,65.6465,65.6815,65.6115,65.6675,13100.0
2013-01-07 12:30:00,93.81,93.96,93.81,93.91,12000.0,65.6675,65.7725,65.6675,65.7375,12000.0
2013-01-07 12:35:00,93.9,93.99,93.84,93.86,9900.0,65.7305,65.7935,65.6885,65.7025,9900.0
2013-01-07 12:40:00,93.87,93.87,93.81,93.85,10500.0,65.7095,65.7095,65.6675,65.6955,10500.0
2013-01-07 12:45:00,93.86,93.86,93.83,93.84,6600.0,65.7025,65.7025,65.6815,65.6885,6600.0
2013-01-07 12:50:00,93.85,93.86,93.77,93.78,10200.0,65.6955,65.7025,65.6395,65.6465,10200.0
2013-01-07 12:55:00,93.77,93.81,93.76,93.8,7500.0,65.6395,65.6675,65.6325,65.6605,7500.0
2013-01-07 13:00:00,93.77,93.82,93.77,93.8,8300.0,65.6395,65.6745,65.6395,65.6605,8300.0
2013-01-07 13:05:00,93.8,93.88,93.79,93.87,15500.0,65.6605,65.7165,65.6535,65.7095,15500.0
2013-01-07 13:10:00,93.88,93.88,93.78,93.78,14500.0,65.7165,65.7165,65.6465,65.6465,14500.0
2013-01-07 13:15:00,93.8,93.82,93.76,93.8,14300.0,65.6605,65.6745,65.6325,65.6605,14300.0
2013-01-07 13:20:00,93.78,93.94,93.78,93.93,13900.0,65.6465,65.7585,65.6465,65.7515,13900.0
2013-01-07 13:25:00,93.92,94.07,93.92,94.06,12300.0,65.7445,65.8495,65.7445,65.8425,12300.0
2013-01-07 13:30:00,94.06,94.08,93.95,93.95,24400.0,65.8425,65.8565,65.7655,65.7655,24400.0
2013-01-07 13:35:00,93.96,93.96,93.83,93.83,29200.0,65.7725,65.7725,65.6815,65.6815,29200.0
2013-01-07 13:40:00,93.85,93.89,93.81,93.83,7800.0,65.6955,65.7235,65.6675,65.6815,7800.0
2013-01-07 13:45:00,93.82,93.86,93.82,93.83,7600.0,65.6745,65.7025,65.6745,65.6815,7600.0
2013-01-07 13:50:00,93.83,93.87,93.81,93.86,9500.0,65.6815,65.7095,65.6675,65.7025,9500.0
2013-01-07 13:55:00,93.87,93.94,93.85,93.93,19900.0,65.7095,65.7585,65.6955,65.7515,19900.0
2013-01-07 14:00:00,93.93,93.98,93.93,93.97,11100.0,65.7515,65.7865,65.7515,65.7795,11100.0
2013-01-07 14:05:00,93.98,94.05,93.95,93.97,28700.0,65.7865,65.8355,65.7655,65.7795,28700.0
2013-01-07 14:10:00,93.94,93.96,93.89,93.91,11100.0,65.7585,65.7725,65.7235,65.7375,11100.0
2013-01-07 14:15:00,93.89,93.96,93.87,93.92,6700.0,65.7235,65.7725,65.7095,65.7445,6700.0
2013-01-07 14:20:00,93.91,93.92,93.86,93.87,7600.0,65.7375,65.7445,65.7025,65.7095,7600.0
2013-01-07 14:25:00,93.87,94.03,93.85,94.02,10300.0,65.7095,65.8215,65.6955,65.8145,10300.0
2013-01-07 14:30:00,94.0,94.08,94.0,94.01,20000.0,65.8005,65.8565,65.8005,65.8075,20000.0
2013-01-07 14:35:00,94.01,94.09,94.0,94.05,11800.0,65.8075,65.8635,65.8005,65.8355,11800.0
2013-01-07 14:40:00,94.05,94.08,94.04,94.06,10500.0,65.8355,65.8565,65.8285,65.8425,10500.0
2013-01-07 14:45:00,94.05,94.09,94.01,94.08,9500.0,65.8355,65.8635,65.8075,65.8565,9500.0
2013-01-07 14:50:00,94.08,94.17,94.07,94.15,11400.0,65.8565,65.9195,65.8495,65.9055,11400.0
2013-01-07 14:55:00,94.15,94.22,94.12,94.19,17900.0,65.9055,65.9545,65.8845,65.9335,17900.0
2013-01-07 15:00:00,94.21,94.22,94.13,94.14,17100.0,65.9475,65.9545,65.8915,65.8985,17100.0
2013-01-07 15:05:00,94.14,94.15,94.1,94.15,17300.0,65.8985,65.9055,65.8705,65.9055,17300.0
2013-01-07 15:10:00,94.14,94.18,94.14,94.14,12200.0,65.8985,65.9265,65.8985,65.8985,12200.0
2013-01-07 15:15:00,94.15,94.18,94.13,94.13,11200.0,65.9055,65.9265,65.8915,65.8915,11200.0
2013-01-07 15:20:00,94.13,94.14,94.07,94.07,11400.0,65.8915,65.8985,65.8495,65.8495,11400.0
2013-01-07 15:25:00,94.07,94.18,94.07,94.17,18200.0,65.8495,65.9265,65.8495,65.9195,18200.0
2013-01-07 15:30:00,94.16,94.22,94.15,94.2,22400.0,65.9125,65.9545,65.9055,65.9405,22400.0
2013-01-07 15:35:00,94.2,94.23,94.17,94.2,19700.0,65.9405,65.9615,65.9195,65.9405,19700.0
2013-01-07 15:40:00,94.2,94.24,94.19,94.23,33700.0,65.9405,65.9685,65.9335,65.9615,33700.0
2013-01-07 15:45:00,94.21,94.22,94.15,94.19,30300.0,65.9475,65.9545,65.9055,65.9335,30300.0
2013-01-07 15:50:00,94.19,94.24,94.17,94.2,46200.0,65.9335,65.9685,65.9195,65.9405,46200.0
2013-01-07 15:55:00,94.19,94.25,94.16,94.19,88000.0,65.9335,65.9755,65.9125,65.9335,88000.0
2013-01-08 09:30:00,93.8,93.8,93.29,93.36,39800.0,65.6605,65.6605,65.3035,65.3525,39800.0
2013-01-08 09:35:00,93.36,93.72,93.36,93.64,15800.0,65.3525,65.6045,65.3525,65.5485,15800.0
2013-01-08 09:40:00,93.63,93.63,93.33,93.45,23200.0,65.5415,65.5415,65.3315,65.4155,23200.0
2013-01-08 09:45:00,93.47,93.57,93.37,93.37,17900.0,65.4295,65.4995,65.3595,65.3595,17900.0
2013-01-08 09:50:00,93.38,93.45,93.34,93.37,9300.0,65.3665,65.4155,65.3385,65.3595,9300.0
2013-01-08 09:55:00,93.36,93.37,93.31,93.33,13100.0,65.3525,65.3595,65.3175,65.3315,13100.0
2013-01-08 10:00:00,93.32,93.35,93.21,93.26,9600.0,65.3245,65.3455,65.2475,65.2825,9600.0
2013-01-08 10:05:00,93.26,93.6,93.26,93.54,25100.0,65.2825,65.5205,65.2825,65.4785,25100.0
2013-01-08 10:10:00,93.56,93.62,93.43,93.48,17000.0,65.4925,65.5345,65.4015,65.4365,17000.0
2013-01-08 10:15:00,93.47,93.49,93.36,93.4,12000.0,65.4295,65.4435,65.3525,65.3805,12000.0
2013-01-08 10:20:00,93.38,93.42,93.37,93.41,9700.0,65.3665,65.3945,65.3595,65.3875,9700.0
2013-01-08 10:25:00,93.42,93.43,93.35,93.42,20500.0,65.3945,65.4015,65.3455,65.3945,20500.0
2013-01-08 10:30:00,93.41,93.48,93.37,93.43,6600.0,65.3875,65.4365,65.3595,65.4015,6600.0
2013-01-08 10:35:00,93.42,93.49,93.4,93.43,8300.0,65.3945,65.4435,65.3805,65.4015,8300.0
2013-01-08 10:40:00,93.42,93.51,93.38,93.4,19700.0,65.3945,65.4575,65.3665,65.3805,19700.0
2013-01-08 10:45:00,93.39,93.46,93.38,93.41,8700.0,65.3735,65.4225,65.3665,65.3875,8700.0
2013-01-08 10:50:00,93.43,93.52,93.4,93.42,14000.0,65.4015,65.4645,65.3805,65.3945,14000.0
2013-01-08 10:55:00,93.44,93.48,93.43,93.45,6200.0,65.4085,65.4365,65.4015,65.4155,6200.0
2013-01-08 11:00:00,93.44,93.46,93.42,93.46,6300.0,65.4085,65.4225,65.3945,65.4225,6300.0
2013-01-08 11:05:00,93.45,93.46,93.38,93.39,10200.0,65.4155,65.4225,65.3665,65.3735,10200.0
2013-01-08 11:10:00,93.38,93.42,93.35,93.41,8200.0,65.3665,65.3945,65.3455,65.3875,8200.0
2013-01-08 11:15:00,93.41,93.44,93.36,93.39,7600.0,65.3875,65.4085,65.3525,65.3735,7600.0
2013-01-08 11:20:00,93.39,93.4,93.34,93.38,13500.0,65.3735,65.3805,65.3385,65.3665,13500.0
2013-01-08 11:25:00,93.38,93.39,93.3,93.35,12500.0,65.3665,65.3735,65.3105,65.3455,12500.0
2013-01-08 11:30:00,93.33,93.37,93.28,93.37,23800.0,65.3315,65.3595,65.2965,65.3595,23800.0
2013-01-08 11:35:00,93.37,93.44,93.34,93.44,15600.0,65.3595,65.4085,65.3385,65.4085,15600.0
2013-01-08 11:40:00,93.45,93.47,93.44,93.44,10900.0,65.4155,65.4295,65.4085,65.4085,10900.0
2013-01-08 11:45:00,93.46,93.48,93.38,93.38,9900.0,65.4225,65.4365,65.3665,65.3665,9900.0
2013-01-08 11:50:00,93.37,93.39,93.28,93.28,4500.0,65.3595,65.3735,65.2965,65.2965,4500.0
2013-01-08 11:55:00,93.26,93.32,93.26,93.32,9100.0,65.2825,65.3245,65.2825,65.3245,9100.0
2013-01-08 12:00:00,93.32,93.36,93.31,93.36,8100.0,65.3245,65.3525,65.3175,65.3525,8100.0
2013-01-08 12:05:00,93.35,93.41,93.32,93.4,8200.0,65.3455,65.3875,65.3245,65.3805,8200.0
2013-01-08 12:10:00,93.39,93.44,93.37,93.42,8100.0,65.3735,65.4085,65.3595,65.3945,8100.0
2013-01-08 12:15:00,93.43,93.43,93.37,93.38,6500.0,65.4015,65.4015,65.3595,65.3665,6500.0
2013-01-08 12:20:00,93.37,93.38,93.34,93.34,5300.0,65.3595,65.3665,65.3385,65.3385,5300.0
2013-01-08 12:25:00,93.35,93.37,93.27,93.32,18500.0,65.3455,65.3595,65.2895,65.3245,18500.0
2013-01-08 12:30:00,93.31,93.34,93.25,93.25,10300.0,65.3175,65.3385,65.2755,65.2755,10300.0
2013-01-08 12:35:00,93.24,93.24,93.11,93.11,9700.0,65.2685,65.2685,65.1775,65.1775,9700.0
2013-01-08 12:40:00,93.11,93.12,93.07,93.11,7800.0,65.1775,65.1845,65.1495,65.1775,7800.0
2013-01-08 12:45:00,93.11,93.11,93.03,93.08,19800.0,65.1775,65.1775,65.1215,65.1565,19800.0
2013-01-08 12:50:00,93.08,93.08,92.86,92.86,25400.0,65.1565,65.1565,65.0025,65.0025,25400.0
2013-01-08 12:55:00,92.85,92.87,92.8,92.85,9700.0,64.9955,65.0095,64.9605,64.9955,9700.0
2013-01-08 13:00:00,92.85,92.95,92.85,92.94,9700.0,64.9955,65.0655,64.9955,65.0585,9700.0
2013-01-08 13:05:00,92.92,92.94,92.75,92.75,20100.0,65.0445,65.0585,64.9255,64.9255,20100.0
2013-01-08 13:10:00,92.76,92.76,92.59,92.6,24900.0,64.9325,64.9325,64.8135,64.8205,24900.0
2013-01-08 13:15:00,92.6,92.67,92.59,92.65,15800.0,64.8205,64.8695,64.8135,64.8555,15800.0
2013-01-08 13:20:00,92.63,92.69,92.63,92.66,6700.0,64.8415,64.8835,64.8415,64.8625,6700.0
2013-01-08 13:25:00,92.62,92.66,92.62,92.63,4600.0,64.8345,64.8625,64.8345,64.8415,4600.0
2013-01-08 13:30:00,92.62,92.67,92.59,92.65,20900.0,64.8345,64.8695,64.8135,64.8555,20900.0
2013-01-08 13:35:00,92.66,92.68,92.64,92.65,18000.0,64.8625,64.8765,64.8485,64.8555,18000.0
2013-01-08 13:40:00,92.65,92.68,92.6,92.63,17500.0,64.8555,64.8765,64.8205,64.8415,17500.0
2013-01-08 13:45:00,92.63,92.69,92.61,92.65,21600.0,64.8415,64.8835,64.8275,64.8555,21600.0
2013-01-08 13:50:00,92.66,92.75,92.65,92.68,30800.0,64.8625,64.9255,64.8555,64.8765,30800.0
2013-01-08 13:55:00,92.67,92.73,92.67,92.68,13100.0,64.8695,64.9115,64.8695,64.8765,13100.0
2013-01-08 14:00:00,92.68,92.74,92.67,92.71,14200.0,64.8765,64.9185,64.8695,64.8975,14200.0
2013-01-08 14:05:00,92.72,92.77,92.71,92.72,8100.0,64.9045,64.9395,64.8975,64.9045,8100.0
2013-01-08 14:10:00,92.73,92.79,92.73,92.75,13000.0,64.9115,64.9535,64.9115,64.9255,13000.0
2013-01-08 14:15:00,92.76,92.76,92.7,92.7,6500.0,64.9325,64.9325,64.8905,64.8905,6500.0
2013-01-08 14:20:00,92.69,92.76,92.68,92.74,6500.0,64.8835,64.9325,64.8765,64.9185,6500.0
2013-01-08 14:25:00,92.73,92.78,92.73,92.78,20300.0,64.9115,64.9465,64.9115,64.9465,20300.0
2013-01-08 14:30:00,92.78,92.86,92.74,92.74,32600.0,64.9465,65.0025,64.9185,64.9185,32600.0
2013-01-08 14:35:00,92.73,92.74,92.67,92.71,5900.0,64.9115,64.9185,64.8695,64.8975,5900.0
2013-01-08 14:40:00,92.69,92.72,92.64,92.65,9200.0,64.8835,64.9045,64.8485,64.8555,9200.0
2013-01-08 14:45:00,92.64,92.72,92.64,92.72,7500.0,64.8485,64.9045,64.8485,64.9045,7500.0
2013-01-08 14:50:00,92.71,92.71,92.56,92.56,18000.0,64.8975,64.8975,64.7925,64.7925,18000.0
2013-01-08 14:55:00,92.55,92.55,92.46,92.46,20300.0,64.7855,64.7855,64.7225,64.7225,20300.0
2013-01-08 15:00:00,92.46,92.53,92.45,92.53,17800.0,64.7225,64.7715,64.7155,64.7715,17800.0
2013-01-08 15:05:00,92.55,92.68,92.53,92.67,15600.0,64.7855,64.8765,64.7715,64.8695,15600.0
2013-01-08 15:10:00,92.68,92.75,92.68,92.73,12700.0,64.8765,64.9255,64.8765,64.9115,12700.0
2013-01-08 15:15:00,92.73,92.73,92.7,92.73,12300.0,64.9115,64.9115,64.8905,64.9115,12300.0
2013-01-08 15:20:00,92.74,92.8,92.71,92.74,25500.0,64.9185,64.9605,64.8975,64.9185,25500.0
2013-01-08 15:25:00,92.73,92.79,92.71,92.79,19600.0,64.9115,64.9535,64.8975,64.9535,19600.0
2013-01-08 15:30:00,92.79,92.86,92.79,92.86,20900.0,64.9535,65.0025,64.9535,65.0025,20900.0
2013-01-08 15:35:00,92.84,92.85,92.75,92.75,20600.0,64.9885,64.9955,64.9255,64.9255,20600.0
2013-01-08 15:40:00,92.76,92.76,92.69,92.7,26600.0,64.9325,64.9325,64.8835,64.8905,26600.0
2013-01-08 15:45:00,92.71,92.76,92.69,92.75,39900.0,64.8975,64.9325,64.8835,64.9255,39900.0
2013-01-08 15:50:00,92.76,92.92,92.76,92.9,44000.0,64.9325,65.0445,64.9325,65.0305,44000.0
2013-01-08 15:55:00,92.88,92.96,92.86,92.96,58500.0,65.0165,65.0725,65.0025,65.0725,58500.0
2013-01-09 09:30:00,93.17,93.49,92.92,92.92,47600.0,65.2195,65.4435,65.0445,65.0445,47600.0
2013-01-09 09:35:00,92.93,93.06,92.65,92.7,19700.0,65.0515,65.1425,64.8555,64.8905,19700.0
2013-01-09 09:40:00,92.74,93.26,92.61,93.11,30200.0,64.9185,65.2825,64.8275,65.1775,30200.0
2013-01-09 09:45:00,93.11,93.19,93.03,93.13,16500.0,65.1775,65.2335,65.1215,65.1915,16500.0
2013-01-09 09:50:00,93.14,93.23,93.01,93.15,12600.0,65.1985,65.2615,65.1075,65.2055,12600.0
2013-01-09 09:55:00,93.15,93.52,93.15,93.52,14800.0,65.2055,65.4645,65.2055,65.4645,14800.0
2013-01-09 10:00:00,93.52,93.87,93.52,93.73,36800.0,65.4645,65.7095,65.4645,65.6115,36800.0
2013-01-09 10:05:00,93.75,93.76,93.58,93.66,15400.0,65.6255,65.6325,65.5065,65.5625,15400.0
2013-01-09 10:10:00,93.66,93.9,93.66,93.88,21600.0,65.5625,65.7305,65.5625,65.7165,21600.0
2013-01-09 10:15:00,93.86,93.95,93.84,93.95,13900.0,65.7025,65.7655,65.6885,65.7655,13900.0
2013-01-09 10:20:00,93.95,94.01,93.93,94.01,15300.0,65.7655,65.8075,65.7515,65.8075,15300.0
2013-01-09 10:25:00,94.04,94.04,93.91,93.98,18200.0,65.8285,65.8285,65.7375,65.7865,18200.0
2013-01-09 10:30:00,93.97,94.0,93.8,93.8,23800.0,65.7795,65.8005,65.6605,65.6605,23800.0
2013-01-09 10:35:00,93.8,93.9,93.75,93.9,18500.0,65.6605,65.7305,65.6255,65.7305,18500.0
2013-01-09 10:40:00,93.9,93.97,93.87,93.88,34500.0,65.7305,65.7795,65.7095,65.7165,34500.0
2013-01-09 10:45:00,93.88,93.91,93.8,93.89,15600.0,65.7165,65.7375,65.6605,65.7235,15600.0
2013-01-09 10:50:00,93.87,93.91,93.83,93.88,5500.0,65.7095,65.7375,65.6815,65.7165,5500.0
2013-01-09 10:55:00,93.88,93.89,93.84,93.88,10500.0,65.7165,65.7235,65.6885,65.7165,10500.0
2013-01-09 11:00:00,93.87,93.89,93.84,93.87,16200.0,65.7095,65.7235,65.6885,65.7095,16200.0
2013-01-09 11:05:00,93.85,93.92,93.84,93.84,14700.0,65.6955,65.7445,65.6885,65.6885,14700.0
2013-01-09 11:10:00,93.84,93.86,93.81,93.81,41700.0,65.6885,65.7025,65.6675,65.6675,41700.0
2013-01-09 11:15:00,93.81,93.84,93.77,93.82,6100.0,65.6675,65.6885,65.6395,65.6745,6100.0
2013-01-09 11:20:00,93.83,93.87,93.8,93.87,4800.0,65.6815,65.7095,65.6605,65.7095,4800.0
2013-01-09 11:25:00,93.88,93.96,93.88,93.95,3800.0,65.7165,65.7725,65.7165,65.7655,3800.0
2013-01-09 11:30:00,93.95,93.99,93.89,93.89,19300.0,65.7655,65.7935,65.7235,65.7235,19300.0
2013-01-09 11:35:00,93.89,93.92,93.88,93.89,6700.0,65.7235,65.7445,65.7165,65.7235,6700.0
2013-01-09 11:40:00,93.9,93.91,93.8,93.8,7000.0,65.7305,65.7375,65.6605,65.6605,7000.0
2013-01-09 11:45:00,93.81,93.87,93.8,93.87,6300.0,65.6675,65.7095,65.6605,65.7095,6300.0
2013-01-09 11:50:00,93.84,93.87,93.78,93.83,9800.0,65.6885,65.7095,65.6465,65.6815,9800.0
2013-01-09 11:55:00,93.84,93.9,93.83,93.9,7000.0,65.6885,65.7305,65.6815,65.7305,7000.0
2013-01-09 12:00:00,93.89,93.92,93.85,93.85,6900.0,65.7235,65.7445,65.6955,65.6955,6900.0
2013-01-09 12:05:00,93.85,93.87,93.85,93.87,5700.0,65.6955,65.7095,65.6955,65.7095,5700.0
2013-01-09 12:10:00,93.87,93.88,93.83,93.85,13500.0,65.7095,65.7165,65.6815,65.6955,13500.0
2013-01-09 12:15:00,93.84,93.86,93.83,93.86,16300.0,65.6885,65.7025,65.6815,65.7025,16300.0
2013-01-09 12:20:00,93.86,93.91,93.86,93.87,6200.0,65.7025,65.7375,65.7025,65.7095,6200.0
2013-01-09 12:25:00,93.87,93.88,93.84,93.86,4000.0,65.7095,65.7165,65.6885,65.7025,4000.0
2013-01-09 12:30:00,93.84,93.86,93.77,93.81,20000.0,65.6885,65.7025,65.6395,65.6675,20000.0
2013-01-09 12:35:00,93.8,93.81,93.79,93.81,6700.0,65.6605,65.6675,65.6535,65.6675,6700.0
2013-01-09 12:40:00,93.81,93.81,93.77,93.79,24200.0,65.6675,65.6675,65.6395,65.6535,24200.0
2013-01-09 12:45:00,93.79,93.9,93.78,93.9,15200.0,65.6535,65.7305,65.6465,65.7305,15200.0
2013-01-09 12:50:00,93.9,93.9,93.79,93.8,16400.0,65.7305,65.7305,65.6535,65.6605,16400.0
2013-01-09 12:55:00,93.8,93.84,93.8,93.84,12600.0,65.6605,65.6885,65.6605,65.6885,12600.0
2013-01-09 13:00:00,93.84,93.86,93.81,93.84,6700.0,65.6885,65.7025,65.6675,65.6885,6700.0
2013-01-09 13:05:00,93.83,93.84,93.8,93.81,6500.0,65.6815,65.6885,65.6605,65.6675,6500.0
2013-01-09 13:10:00,93.81,93.82,93.79,93.81,7400.0,65.6675,65.6745,65.6535,65.6675,7400.0
2013-01-09 13:15:00,93.81,93.86,93.8,93.86,9500.0,65.6675,65.7025,65.6605,65.7025,9500.0
2013-01-09 13:20:00,93.85,93.85,93.83,93.85,19500.0,65.6955,65.6955,65.6815,65.6955,19500.0
2013-01-09 13:25:00,93.84,93.84,93.8,93.81,14000.0,65.6885,65.6885,65.6605,65.6675,14000.0
2013-01-09 13:30:00,93.82,93.82,93.79,93.8,4600.0,65.6745,65.6745,65.6535,65.6605,4600.0
2013-01-09 13:35:00,93.79,93.9,93.79,93.9,11600.0,65.6535,65.7305,65.6535,65.7305,11600.0
2013-01-09 13:40:00,93.89,93.91,93.83,93.84,4500.0,65.7235,65.7375,65.6815,65.6885,4500.0
2013-01-09 13:45:00,93.84,93.89,93.84,93.88,7400.0,65.6885,65.7235,65.6885,65.7165,7400.0
2013-01-09 13:50:00,93.89,93.9,93.84,93.86,4900.0,65.7235,65.7305,65.6885,65.7025,4900.0
2013-01-09 13:55:00,93.86,93.89,93.84,93.87,36100.0,65.7025,65.7235,65.6885,65.7095,36100.0
2013-01-09 14:00:00,93.87,93.89,93.84,93.89,9000.0,65.7095,65.7235,65.6885,65.7235,9000.0
2013-01-09 14:05:00,93.89,93.93,93.87,93.93,5400.0,65.7235,65.7515,65.7095,65.7515,5400.0
2013-01-09 14:10:00,93.93,93.97,93.93,93.95,10100.0,65.7515,65.7795,65.7515,65.7655,10100.0
2013-01-09 14:15:00,93.96,94.0,93.96,93.98,6000.0,65.7725,65.8005,65.7725,65.7865,6000.0
2013-01-09 14:20:00,93.98,93.98,93.92,93.93,12900.0,65.7865,65.7865,65.7445,65.7515,12900.0
2013-01-09 14:25:00,93.94,93.99,93.92,93.98,13100.0,65.7585,65.7935,65.7445,65.7865,13100.0
2013-01-09 14:30:00,93.99,93.99,93.85,93.87,20700.0,65.7935,65.7935,65.6955,65.7095,20700.0
2013-01-09 14:35:00,93.86,93.86,93.81,93.83,11200.0,65.7025,65.7025,65.6675,65.6815,11200.0
2013-01-09 14:40:00,93.82,93.82,93.74,93.76,21400.0,65.6745,65.6745,65.6185,65.6325,21400.0
2013-01-09 14:45:00,93.77,93.82,93.75,93.77,22900.0,65.6395,65.6745,65.6255,65.6395,22900.0
2013-01-09 14:50:00,93.78,93.78,93.75,93.77,9200.0,65.6465,65.6465,65.6255,65.6395,9200.0
2013-01-09 14:55:00,93.77,93.8,93.76,93.77,15900.0,65.6395,65.6605,65.6325,65.6395,15900.0
2013-01-09 15:00:00,93.76,93.78,93.75,93.78,13800.0,65.6325,65.6465,65.6255,65.6465,13800.0
2013-01-09 15:05:00,93.77,93.81,93.75,93.77,16800.0,65.6395,65.6675,65.6255,65.6395,16800.0
2013-01-09 15:10:00,93.78,93.81,93.75,93.79,16500.0,65.6465,65.6675,65.6255,65.6535,16500.0
2013-01-09 15:15:00,93.79,93.81,93.78,93.8,8900.0,65.6535,65.6675,65.6465,65.6605,8900.0
2013-01-09 15:20:00,93.8,93.86,93.79,93.85,16400.0,65.6605,65.7025,65.6535,65.6955,16400.0
2013-01-09 15:25:00,93.84,93.86,93.79,93.83,13000.0,65.6885,65.7025,65.6535,65.6815,13000.0
2013-01-09 15:30:00,93.83,93.84,93.79,93.83,23300.0,65.6815,65.6885,65.6535,65.6815,23300.0
2013-01-09 15:35:00,93.84,93.86,93.82,93.86,12700.0,65.6885,65.7025,65.6745,65.7025,12700.0
2013-01-09 15:40:00,93.87,93.89,93.82,93.88,18200.0,65.7095,65.7235,65.6745,65.7165,18200.0
2013-01-09 15:45:00,93.87,93.92,93.87,93.91,18500.0,65.7095,65.7445,65.7095,65.7375,18500.0
2013-01-09 15:50:00,93.91,93.97,93.9,93.95,30000.0,65.7375,65.7795,65.7305,65.7655,30000.0
2013-01-09 15:55:00,93.96,93.98,93.94,93.97,65000.0,65.7725,65.7865,65.7585,65.7795,65000.0
2013-01-10 09:30:00,94.28,94.35,93.65,93.73,32600.0,65.9965,66.0455,65.5555,65.6115,32600.0
2013-01-10 09:35:00,93.73,94.03,93.68,93.86,19300.0,65.6115,65.8215,65.5765,65.7025,19300.0
2013-01-10 09:40:00,93.87,93.87,93.56,93.67,14900.0,65.7095,65.7095,65.4925,65.5695,14900.0
2013-01-10 09:45:00,93.75,94.07,93.74,94.07,12500.0,65.6255,65.8495,65.6185,65.8495,12500.0
2013-01-10 09:50:00,94.01,94.06,93.83,93.88,13200.0,65.8075,65.8425,65.6815,65.7165,13200.0
2013-01-10 09:55:00,93.88,93.98,93.85,93.9,11800.0,65.7165,65.7865,65.6955,65.7305,11800.0
2013-01-10 10:00:00,93.88,93.98,93.71,93.72,15200.0,65.7165,65.7865,65.5975,65.6045,15200.0
2013-01-10 10:05:00,93.75,93.88,93.73,93.86,9500.0,65.6255,65.7165,65.6115,65.7025,9500.0
2013-01-10 10:10:00,93.84,94.0,93.82,94.0,13400.0,65.6885,65.8005,65.6745,65.8005,13400.0
2013-01-10 10:15:00,93.97,94.04,93.88,93.98,13900.0,65.7795,65.8285,65.7165,65.7865,13900.0
2013-01-10 10:20:00,94.0,94.0,93.71,93.93,15400.0,65.8005,65.8005,65.5975,65.7515,15400.0
2013-01-10 10:25:00,93.95,94.01,93.85,93.9,10900.0,65.7655,65.8075,65.6955,65.7305,10900.0
2013-01-10 10:30:00,93.87,93.89,93.77,93.85,19900.0,65.7095,65.7235,65.6395,65.6955,19900.0
2013-01-10 10:35:00,93.86,93.91,93.76,93.91,9500.0,65.7025,65.7375,65.6325,65.7375,9500.0
2013-01-10 10:40:00,93.92,94.04,93.88,93.97,15100.0,65.7445,65.8285,65.7165,65.7795,15100.0
2013-01-10 10:45:00,93.96,93.96,93.86,93.92,9400.0,65.7725,65.7725,65.7025,65.7445,9400.0
2013-01-10 10:50:00,93.91,94.06,93.87,94.0,8600.0,65.7375,65.8425,65.7095,65.8005,8600.0
2013-01-10 10:55:00,94.04,94.04,93.93,93.97,11600.0,65.8285,65.8285,65.7515,65.7795,11600.0
2013-01-10 11:00:00,93.92,94.04,93.89,94.04,9400.0,65.7445,65.8285,65.7235,65.8285,9400.0
2013-01-10 11:05:00,94.03,94.08,93.96,94.03,8800.0,65.8215,65.8565,65.7725,65.8215,8800.0
2013-01-10 11:10:00,94.0,94.08,93.95,93.97,9100.0,65.8005,65.8565,65.7655,65.7795,9100.0
2013-01-10 11:15:00,93.95,94.0,93.92,93.97,16400.0,65.7655,65.8005,65.7445,65.7795,16400.0
2013-01-10 11:20:00,93.96,93.99,93.9,93.96,5400.0,65.7725,65.7935,65.7305,65.7725,5400.0
2013-01-10 11:25:00,93.99,94.0,93.88,93.88,11600.0,65.7935,65.8005,65.7165,65.7165,11600.0
2013-01-10 11:30:00,93.9,93.98,93.89,93.98,21900.0,65.7305,65.7865,65.7235,65.7865,21900.0
2013-01-10 11:35:00,93.98,94.02,93.93,93.97,16100.0,65.7865,65.8145,65.7515,65.7795,16100.0
2013-01-10 11:40:00,93.98,94.03,93.98,94.02,11400.0,65.7865,65.8215,65.7865,65.8145,11400.0
2013-01-10 11:45:00,94.03,94.05,94.0,94.05,7600.0,65.8215,65.8355,65.8005,65.8355,7600.0
2013-01-10 11:50:00,94.09,94.09,93.97,93.97,6300.0,65.8635,65.8635,65.7795,65.7795,6300.0
2013-01-10 11:55:00,93.99,94.09,93.97,94.09,12500.0,65.7935,65.8635,65.7795,65.8635,12500.0
2013-01-10 12:00:00,94.1,94.13,94.05,94.09,14500.0,65.8705,65.8915,65.8355,65.8635,14500.0
2013-01-10 12:05:00,94.09,94.09,94.03,94.09,20700.0,65.8635,65.8635,65.8215,65.8635,20700.0
2013-01-10 12:10:00,94.09,94.1,94.06,94.06,19400.0,65.8635,65.8705,65.8425,65.8425,19400.0
2013-01-10 12:15:00,94.06,94.07,93.99,94.01,12600.0,65.8425,65.8495,65.7935,65.8075,12600.0
2013-01-10 12:20:00,94.01,94.02,93.9,93.91,12900.0,65.8075,65.8145,65.7305,65.7375,12900.0
2013-01-10 12:25:00,93.9,93.93,93.85,93.85,9200.0,65.7305,65.7515,65.6955,65.6955,9200.0
2013-01-10 12:30:00,93.86,93.93,93.86,93.9,6200.0,65.7025,65.7515,65.7025,65.7305,6200.0
2013-01-10 12:35:00,93.9,93.96,93.89,93.96,5200.0,65.7305,65.7725,65.7235,65.7725,5200.0
2013-01-10 12:40:00,94.03,94.03,93.92,94.0,7700.0,65.8215,65.8215,65.7445,65.8005,7700.0
2013-01-10 12:45:00,94.0,94.03,93.95,94.01,10000.0,65.8005,65.8215,65.7655,65.8075,10000.0
2013-01-10 12:50:00,94.0,94.02,93.96,93.97,5600.0,65.8005,65.8145,65.7725,65.7795,5600.0
2013-01-10 12:55:00,93.97,94.15,93.96,94.12,16400.0,65.7795,65.9055,65.7725,65.8845,16400.0
2013-01-10 13:00:00,94.13,94.23,94.11,94.18,8900.0,65.8915,65.9615,65.8775,65.9265,8900.0
2013-01-10 13:05:00,94.15,94.16,94.08,94.09,14600.0,65.9055,65.9125,65.8565,65.8635,14600.0
2013-01-10 13:10:00,94.09,94.11,94.0,94.05,10100.0,65.8635,65.8775,65.8005,65.8355,10100.0
2013-01-10 13:15:00,94.05,94.05,93.99,93.99,6900.0,65.8355,65.8355,65.7935,65.7935,6900.0
2013-01-10 13:20:00,93.96,94.06,93.95,93.97,14900.0,65.7725,65.8425,65.7655,65.7795,14900.0
2013-01-10 13:25:00,93.96,93.98,93.92,93.94,4600.0,65.7725,65.7865,65.7445,65.7585,4600.0
2013-01-10 13:30:00,93.93,93.98,93.91,93.98,11700.0,65.7515,65.7865,65.7375,65.7865,11700.0
2013-01-10 13:35:00,93.97,93.98,93.9,93.91,5400.0,65.7795,65.7865,65.7305,65.7375,5400.0
2013-01-10 13:40:00,93.93,93.97,93.93,93.93,4600.0,65.7515,65.7795,65.7515,65.7515,4600.0
2013-01-10 13:45:00,93.93,94.0,93.92,93.93,14400.0,65.7515,65.8005,65.7445,65.7515,14400.0
2013-01-10 13:50:00,93.92,93.98,93.92,93.95,7600.0,65.7445,65.7865,65.7445,65.7655,7600.0
2013-01-10 13:55:00,93.95,93.99,93.94,93.95,5700.0,65.7655,65.7935,65.7585,65.7655,5700.0
2013-01-10 14:00:00,93.94,93.94,93.89,93.89,7500.0,65.7585,65.7585,65.7235,65.7235,7500.0
2013-01-10 14:05:00,93.89,93.89,93.84,93.88,19600.0,65.7235,65.7235,65.6885,65.7165,19600.0
2013-01-10 14:10:00,93.87,93.87,93.79,93.83,6700.0,65.7095,65.7095,65.6535,65.6815,6700.0
2013-01-10 14:15:00,93.83,93.88,93.83,93.84,10200.0,65.6815,65.7165,65.6815,65.6885,10200.0
2013-01-10 14:20:00,93.84,93.85,93.81,93.82,22900.0,65.6885,65.6955,65.6675,65.6745,22900.0
2013-01-10 14:25:00,93.81,93.83,93.76,93.79,8900.0,65.6675,65.6815,65.6325,65.6535,8900.0
2013-01-10 14:30:00,93.8,93.82,93.79,93.82,15000.0,65.6605,65.6745,65.6535,65.6745,15000.0
2013-01-10 14:35:00,93.81,93.85,93.8,93.81,7200.0,65.6675,65.6955,65.6605,65.6675,7200.0
2013-01-10 14:40:00,93.83,93.94,93.81,93.92,26200.0,65.6815,65.7585,65.6675,65.7445,26200.0
2013-01-10 14:45:00,93.93,94.01,93.9,94.0,20300.0,65.7515,65.8075,65.7305,65.8005,20300.0
2013-01-10 14:50:00,94.0,94.08,93.99,94.03,11500.0,65.8005,65.8565,65.7935,65.8215,11500.0
2013-01-10 14:55:00,94.03,94.08,94.02,94.05,11600.0,65.8215,65.8565,65.8145,65.8355,11600.0
2013-01-10 15:00:00,94.05,94.11,94.02,94.11,18700.0,65.8355,65.8775,65.8145,65.8775,18700.0
2013-01-10 15:05:00,94.11,94.12,94.03,94.06,11900.0,65.8775,65.8845,65.8215,65.8425,11900.0
2013-01-10 15:10:00,94.06,94.09,94.06,94.09,13000.0,65.8425,65.8635,65.8425,65.8635,13000.0
2013-01-10 15:15:00,94.09,94.09,94.03,94.07,11600.0,65.8635,65.8635,65.8215,65.8495,11600.0
2013-01-10 15:20:00,94.07,94.13,94.07,94.13,18600.0,65.8495,65.8915,65.8495,65.8915,18600.0
2013-01-10 15:25:00,94.13,94.18,94.12,94.14,17200.0,65.8915,65.9265,65.8845,65.8985,17200.0
2013-01-10 15:30:00,94.15,94.16,94.06,94.07,64700.0,65.9055,65.9125,65.8425,65.8495,64700.0
2013-01-10 15:35:00,94.06,94.06,93.97,93.98,42200.0,65.8425,65.8425,65.7795,65.7865,42200.0
2013-01-10 15:40:00,93.97,93.98,93.81,93.84,104900.0,65.7795,65.7865,65.6675,65.6885,104900.0
2013-01-10 15:45:00,93.87,93.94,93.87,93.94,72300.0,65.7095,65.7585,65.7095,65.7585,72300.0
2013-01-10 15:50:00,93.95,93.96,93.89,93.95,86100.0,65.7655,65.7725,65.7235,65.7655,86100.0
2013-01-10 15:55:00,93.96,94.12,93.9,94.11,109400.0,65.7725,65.8845,65.7305,65.8775,109400.0
2013-01-11 09:30:00,94.46,94.5,94.13,94.44,43800.0,66.1225,66.1505,65.8915,66.1085,43800.0
2013-01-11 09:35:00,94.49,94.77,94.41,94.5,15900.0,66.1435,66.3395,66.0875,66.1505,15900.0
2013-01-11 09:40:00,94.54,94.65,94.48,94.6,11800.0,66.1785,66.2555,66.1365,66.2205,11800.0
2013-01-11 09:45:00,94.6,94.6,94.43,94.47,20900.0,66.2205,66.2205,66.1015,66.1295,20900.0
2013-01-11 09:50:00,94.48,94.55,94.45,94.51,17200.0,66.1365,66.1855,66.1155,66.1575,17200.0
2013-01-11 09:55:00,94.51,94.56,94.35,94.39,16900.0,66.1575,66.1925,66.0455,66.0735,16900.0
2013-01-11 10:00:00,94.38,94.54,94.3,94.54,13000.0,66.0665,66.1785,66.0105,66.1785,13000.0
2013-01-11 10:05:00,94.54,94.58,94.39,94.49,22700.0,66.1785,66.2065,66.0735,66.1435,22700.0
2013-01-11 10:10:00,94.47,94.48,94.38,94.39,14000.0,66.1295,66.1365,66.0665,66.0735,14000.0
2013-01-11 10:15:00,94.37,94.37,94.17,94.17,15500.0,66.0595,66.0595,65.9195,65.9195,15500.0
2013-01-11 10:20:00,94.15,94.23,94.12,94.21,8400.0,65.9055,65.9615,65.8845,65.9475,8400.0
2013-01-11 10:25:00,94.22,94.25,94.13,94.17,35000.0,65.9545,65.9755,65.8915,65.9195,35000.0
2013-01-11 10:30:00,94.17,94.2,94.11,94.15,11400.0,65.9195,65.9405,65.8775,65.9055,11400.0
2013-01-11 10:35:00,94.16,94.2,94.15,94.18,6900.0,65.9125,65.9405,65.9055,65.9265,6900.0
2013-01-11 10:40:00,94.18,94.22,94.18,94.2,11400.0,65.9265,65.9545,65.9265,65.9405,11400.0
2013-01-11 10:45:00,94.2,94.27,94.16,94.22,9200.0,65.9405,65.9895,65.9125,65.9545,9200.0
2013-01-11 10:50:00,94.23,94.26,94.14,94.16,9000.0,65.9615,65.9825,65.8985,65.9125,9000.0
2013-01-11 10:55:00,94.12,94.28,94.12,94.17,13200.0,65.8845,65.9965,65.8845,65.9195,13200.0
2013-01-11 11:00:00,94.18,94.23,94.17,94.21,5300.0,65.9265,65.9615,65.9195,65.9475,5300.0
2013-01-11 11:05:00,94.21,94.28,94.21,94.25,5100.0,65.9475,65.9965,65.9475,65.9755,5100.0
2013-01-11 11:10:00,94.24,94.25,94.21,94.22,20200.0,65.9685,65.9755,65.9475,65.9545,20200.0
2013-01-11 11:15:00,94.2,94.21,94.09,94.11,23200.0,65.9405,65.9475,65.8635,65.8775,23200.0
2013-01-11 11:20:00,94.11,94.15,94.04,94.07,7300.0,65.8775,65.9055,65.8285,65.8495,7300.0
2013-01-11 11:25:00,94.05,94.05,93.98,93.98,6700.0,65.8355,65.8355,65.7865,65.7865,6700.0
2013-01-11 11:30:00,93.98,94.07,93.97,94.02,22000.0,65.7865,65.8495,65.7795,65.8145,22000.0
2013-01-11 11:35:00,94.02,94.02,93.99,94.0,5400.0,65.8145,65.8145,65.7935,65.8005,5400.0
2013-01-11 11:40:00,94.0,94.02,93.98,94.02,8900.0,65.8005,65.8145,65.7865,65.8145,8900.0
2013-01-11 11:45:00,94.02,94.09,93.99,94.03,15900.0,65.8145,65.8635,65.7935,65.8215,15900.0
2013-01-11 11:50:00,94.03,94.11,94.03,94.08,10000.0,65.8215,65.8775,65.8215,65.8565,10000.0
2013-01-11 11:55:00,94.08,94.11,94.05,94.05,5500.0,65.8565,65.8775,65.8355,65.8355,5500.0
2013-01-11 12:00:00,94.06,94.09,94.05,94.05,4400.0,65.8425,65.8635,65.8355,65.8355,4400.0
2013-01-11 12:05:00,94.05,94.13,94.05,94.11,8300.0,65.8355,65.8915,65.8355,65.8775,8300.0
2013-01-11 12:10:00,94.12,94.14,94.1,94.11,8700.0,65.8845,65.8985,65.8705,65.8775,8700.0
2013-01-11 12:15:00,94.1,94.14,94.1,94.14,7300.0,65.8705,65.8985,65.8705,65.8985,7300.0
2013-01-11 12:20:00,94.15,94.17,94.11,94.11,9300.0,65.9055,65.9195,65.8775,65.8775,9300.0
2013-01-11 12:25:00,94.11,94.13,94.03,94.06,14400.0,65.8775,65.8915,65.8215,65.8425,14400.0
2013-01-11 12:30:00,94.05,94.1,94.03,94.08,8800.0,65.8355,65.8705,65.8215,65.8565,8800.0
2013-01-11 12:35:00,94.08,94.1,94.06,94.07,3800.0,65.8565,65.8705,65.8425,65.8495,3800.0
2013-01-11 12:40:00,94.06,94.1,94.01,94.02,34200.0,65.8425,65.8705,65.8075,65.8145,34200.0
2013-01-11 12:45:00,94.04,94.04,94.01,94.03,9200.0,65.8285,65.8285,65.8075,65.8215,9200.0
2013-01-11 12:50:00,94.03,94.07,94.01,94.01,3500.0,65.8215,65.8495,65.8075,65.8075,3500.0
2013-01-11 12:55:00,94.0,94.01,93.98,94.01,4300.0,65.8005,65.8075,65.7865,65.8075,4300.0
2013-01-11 13:00:00,94.01,94.01,93.96,93.98,3600.0,65.8075,65.8075,65.7725,65.7865,3600.0
2013-01-11 13:05:00,93.98,94.03,93.97,93.97,6800.0,65.7865,65.8215,65.7795,65.7795,6800.0
2013-01-11 13:10:00,93.96,94.04,93.94,94.04,9500.0,65.7725,65.8285,65.7585,65.8285,9500.0
2013-01-11 13:15:00,94.04,94.07,94.02,94.05,13200.0,65.8285,65.8495,65.8145,65.8355,13200.0
2013-01-11 13:20:00,94.04,94.08,94.02,94.05,4600.0,65.8285,65.8565,65.8145,65.8355,4600.0
2013-01-11 13:25:00,94.04,94.04,93.99,93.99,17200.0,65.8285,65.8285,65.7935,65.7935,17200.0
2013-01-11 13:30:00,94.0,94.03,93.99,94.03,7000.0,65.8005,65.8215,65.7935,65.8215,7000.0
2013-01-11 13:35:00,94.02,94.04,93.92,93.94,19300.0,65.8145,65.8285,65.7445,65.7585,19300.0
2013-01-11 13:40:00,93.93,93.93,93.8,93.8,9300.0,65.7515,65.7515,65.6605,65.6605,9300.0
2013-01-11 13:45:00,93.82,93.82,93.63,93.76,24400.0,65.6745,65.6745,65.5415,65.6325,24400.0
2013-01-11 13:50:00,93.76,93.78,93.69,93.72,9800.0,65.6325,65.6465,65.5835,65.6045,9800.0
2013-01-11 13:55:00,93.72,93.74,93.66,93.67,10300.0,65.6045,65.6185,65.5625,65.5695,10300.0
2013-01-11 14:00:00,93.67,93.77,93.66,93.72,10200.0,65.5695,65.6395,65.5625,65.6045,10200.0
2013-01-11 14:05:00,93.71,93.77,93.71,93.75,8700.0,65.5975,65.6395,65.5975,65.6255,8700.0
2013-01-11 14:10:00,93.74,93.82,93.73,93.8,8800.0,65.6185,65.6745,65.6115,65.6605,8800.0
2013-01-11 14:15:00,93.79,93.79,93.74,93.78,9600.0,65.6535,65.6535,65.6185,65.6465,9600.0
2013-01-11 14:20:00,93.79,93.84,93.73,93.77,9700.0,65.6535,65.6885,65.6115,65.6395,9700.0
2013-01-11 14:25:00,93.78,93.81,93.72,93.78,9200.0,65.6465,65.6675,65.6045,65.6465,9200.0
2013-01-11 14:30:00,93.78,93.82,93.71,93.72,18300.0,65.6465,65.6745,65.5975,65.6045,18300.0
2013-01-11 14:35:00,93.73,93.73,93.68,93.73,11500.0,65.6115,65.6115,65.5765,65.6115,11500.0
2013-01-11 14:40:00,93.73,93.77,93.72,93.77,7600.0,65.6115,65.6395,65.6045,65.6395,7600.0
2013-01-11 14:45:00,93.78,93.83,93.78,93.82,9800.0,65.6465,65.6815,65.6465,65.6745,9800.0
2013-01-11 14:50:00,93.81,93.82,93.78,93.81,5900.0,65.6675,65.6745,65.6465,65.6675,5900.0
2013-01-11 14:55:00,93.82,93.85,93.8,93.84,7400.0,65.6745,65.6955,65.6605,65.6885,7400.0
2013-01-11 15:00:00,93.85,93.85,93.77,93.8,13700.0,65.6955,65.6955,65.6395,65.6605,13700.0
2013-01-11 15:05:00,93.8,93.84,93.8,93.83,11200.0,65.6605,65.6885,65.6605,65.6815,11200.0
2013-01-11 15:10:00,93.83,93.85,93.8,93.83,17100.0,65.6815,65.6955,65.6605,65.6815,17100.0
2013-01-11 15:15:00,93.83,93.85,93.78,93.8,12900.0,65.6815,65.6955,65.6465,65.6605,12900.0
2013-01-11 15:20:00,93.79,93.9,93.79,93.84,11300.0,65.6535,65.7305,65.6535,65.6885,11300.0
2013-01-11 15:25:00,93.84,93.89,93.82,93.89,10600.0,65.6885,65.7235,65.6745,65.7235,10600.0
2013-01-11 15:30:00,93.88,93.9,93.82,93.88,23400.0,65.7165,65.7305,65.6745,65.7165,23400.0
2013-01-11 15:35:00,93.87,93.95,93.84,93.88,20200.0,65.7095,65.7655,65.6885,65.7165,20200.0
2013-01-11 15:40:00,93.88,93.89,93.82,93.84,18200.0,65.7165,65.7235,65.6745,65.6885,18200.0
2013-01-11 15:45:00,93.85,93.88,93.81,93.82,21700.0,65.6955,65.7165,65.6675,65.6745,21700.0
2013-01-11 15:50:00,93.82,93.88,93.81,93.82,30300.0,65.6745,65.7165,65.6675,65.6745,30300.0
2013-01-11 15:55:00,93.8,93.81,93.67,93.72,78300.0,65.6605,65.6675,65.5695,65.6045,78300.0
2013-01-14 09:30:00,93.09,93.94,93.09,93.76,23500.0,65.1635,65.7585,65.1635,65.6325,23500.0
2013-01-14 09:35:00,93.82,93.94,93.81,93.92,3100.0,65.6745,65.7585,65.6675,65.7445,3100.0
2013-01-14 09:40:00,93.88,93.9,93.65,93.68,10000.0,65.7165,65.7305,65.5555,65.5765,10000.0
2013-01-14 09:45:00,93.72,93.75,93.68,93.69,5900.0,65.6045,65.6255,65.5765,65.5835,5900.0
2013-01-14 09:50:00,93.73,93.73,93.5,93.5,10900.0,65.6115,65.6115,65.4505,65.4505,10900.0
2013-01-14 09:55:00,93.51,93.58,93.39,93.44,21400.0,65.4575,65.5065,65.3735,65.4085,21400.0
2013-01-14 10:00:00,93.42,93.48,93.25,93.36,28700.0,65.3945,65.4365,65.2755,65.3525,28700.0
2013-01-14 10:05:00,93.37,93.56,93.33,93.54,33900.0,65.3595,65.4925,65.3315,65.4785,33900.0
2013-01-14 10:10:00,93.55,93.64,93.5,93.57,3600.0,65.4855,65.5485,65.4505,65.4995,3600.0
2013-01-14 10:15:00,93.57,93.61,93.55,93.58,14100.0,65.4995,65.5275,65.4855,65.5065,14100.0
2013-01-14 10:20:00,93.6,93.68,93.6,93.67,14100.0,65.5205,65.5765,65.5205,65.5695,14100.0
2013-01-14 10:25:00,93.66,93.78,93.65,93.7,26700.0,65.5625,65.6465,65.5555,65.5905,26700.0
2013-01-14 10:30:00,93.72,93.86,93.72,93.85,4200.0,65.6045,65.7025,65.6045,65.6955,4200.0
2013-01-14 10:35:00,93.85,93.9,93.83,93.86,7500.0,65.6955,65.7305,65.6815,65.7025,7500.0
2013-01-14 10:40:00,93.86,93.93,93.8,93.9,6000.0,65.7025,65.7515,65.6605,65.7305,6000.0
2013-01-14 10:45:00,93.9,93.92,93.81,93.84,6700.0,65.7305,65.7445,65.6675,65.6885,6700.0
2013-01-14 10:50:00,93.85,93.85,93.77,93.79,10600.0,65.6955,65.6955,65.6395,65.6535,10600.0
2013-01-14 10:55:00,93.79,93.79,93.68,93.72,9200.0,65.6535,65.6535,65.5765,65.6045,9200.0
2013-01-14 11:00:00,93.72,93.75,93.64,93.66,7300.0,65.6045,65.6255,65.5485,65.5625,7300.0
2013-01-14 11:05:00,93.64,93.64,93.56,93.63,11600.0,65.5485,65.5485,65.4925,65.5415,11600.0
2013-01-14 11:10:00,93.62,93.62,93.53,93.54,7100.0,65.5345,65.5345,65.4715,65.4785,7100.0
2013-01-14 11:15:00,93.52,93.54,93.46,93.47,4900.0,65.4645,65.4785,65.4225,65.4295,4900.0
2013-01-14 11:20:00,93.44,93.46,93.43,93.46,6100.0,65.4085,65.4225,65.4015,65.4225,6100.0
2013-01-14 11:25:00,93.46,93.46,93.41,93.41,4100.0,65.4225,65.4225,65.3875,65.3875,4100.0
2013-01-14 11:30:00,93.46,93.5,93.43,93.49,12400.0,65.4225,65.4505,65.4015,65.4435,12400.0
2013-01-14 11:35:00,93.49,93.52,93.47,93.49,5200.0,65.4435,65.4645,65.4295,65.4435,5200.0
2013-01-14 11:40:00,93.49,93.49,93.43,93.46,4900.0,65.4435,65.4435,65.4015,65.4225,4900.0
2013-01-14 11:45:00,93.48,93.54,93.46,93.54,6500.0,65.4365,65.4785,65.4225,65.4785,6500.0
2013-01-14 11:50:00,93.54,93.56,93.48,93.51,16900.0,65.4785,65.4925,65.4365,65.4575,16900.0
2013-01-14 11:55:00,93.52,93.54,93.48,93.51,15200.0,65.4645,65.4785,65.4365,65.4575,15200.0
2013-01-14 12:00:00,93.5,93.51,93.42,93.42,13200.0,65.4505,65.4575,65.3945,65.3945,13200.0
2013-01-14 12:05:00,93.41,93.49,93.41,93.49,3500.0,65.3875,65.4435,65.3875,65.4435,3500.0
2013-01-14 12:10:00,93.48,93.53,93.48,93.5,3200.0,65.4365,65.4715,65.4365,65.4505,3200.0
2013-01-14 12:15:00,93.53,93.57,93.49,93.53,6600.0,65.4715,65.4995,65.4435,65.4715,6600.0
2013-01-14 12:20:00,93.53,93.54,93.5,93.54,4100.0,65.4715,65.4785,65.4505,65.4785,4100.0
2013-01-14 12:25:00,93.53,93.53,93.46,93.46,2400.0,65.4715,65.4715,65.4225,65.4225,2400.0
2013-01-14 12:30:00,93.48,93.53,93.47,93.5,5100.0,65.4365,65.4715,65.4295,65.4505,5100.0
2013-01-14 12:35:00,93.5,93.53,93.49,93.5,4900.0,65.4505,65.4715,65.4435,65.4505,4900.0
2013-01-14 12:40:00,93.53,93.53,93.45,93.47,2300.0,65.4715,65.4715,65.4155,65.4295,2300.0
2013-01-14 12:45:00,93.48,93.51,93.48,93.5,2500.0,65.4365,65.4575,65.4365,65.4505,2500.0
2013-01-14 12:50:00,93.5,93.51,93.49,93.49,1600.0,65.4505,65.4575,65.4435,65.4435,1600.0
2013-01-14 12:55:00,93.48,93.49,93.46,93.49,6400.0,65.4365,65.4435,65.4225,65.4435,6400.0
2013-01-14 13:00:00,93.5,93.5,93.45,93.47,9500.0,65.4505,65.4505,65.4155,65.4295,9500.0
2013-01-14 13:05:00,93.49,93.53,93.46,93.49,7300.0,65.4435,65.4715,65.4225,65.4435,7300.0
2013-01-14 13:10:00,93.47,93.54,93.47,93.54,3200.0,65.4295,65.4785,65.4295,65.4785,3200.0
2013-01-14 13:15:00,93.52,93.58,93.52,93.53,3300.0,65.4645,65.5065,65.4645,65.4715,3300.0
2013-01-14 13:20:00,93.56,93.6,93.56,93.6,1000.0,65.4925,65.5205,65.4925,65.5205,1000.0
2013-01-14 13:25:00,93.59,93.62,93.58,93.61,3200.0,65.5135,65.5345,65.5065,65.5275,3200.0
2013-01-14 13:30:00,93.59,93.63,93.58,93.6,5800.0,65.5135,65.5415,65.5065,65.5205,5800.0
2013-01-14 13:35:00,93.61,93.61,93.57,93.58,2800.0,65.5275,65.5275,65.4995,65.5065,2800.0
2013-01-14 13:40:00,93.56,93.57,93.52,93.53,3900.0,65.4925,65.4995,65.4645,65.4715,3900.0
2013-01-14 13:45:00,93.54,93.54,93.47,93.48,4300.0,65.4785,65.4785,65.4295,65.4365,4300.0
2013-01-14 13:50:00,93.49,93.51,93.48,93.5,5100.0,65.4435,65.4575,65.4365,65.4505,5100.0
2013-01-14 13:55:00,93.5,93.5,93.44,93.47,12100.0,65.4505,65.4505,65.4085,65.4295,12100.0
2013-01-14 14:00:00,93.5,93.63,93.49,93.62,17500.0,65.4505,65.5415,65.4435,65.5345,17500.0
2013-01-14 14:05:00,93.61,93.63,93.57,93.58,5600.0,65.5275,65.5415,65.4995,65.5065,5600.0
2013-01-14 14:10:00,93.56,93.6,93.53,93.55,6500.0,65.4925,65.5205,65.4715,65.4855,6500.0
2013-01-14 14:15:00,93.55,93.56,93.53,93.56,2500.0,65.4855,65.4925,65.4715,65.4925,2500.0
2013-01-14 14:20:00,93.54,93.6,93.54,93.6,5200.0,65.4785,65.5205,65.4785,65.5205,5200.0
2013-01-14 14:25:00,93.6,93.61,93.59,93.6,14900.0,65.5205,65.5275,65.5135,65.5205,14900.0
2013-01-14 14:30:00,93.6,93.65,93.59,93.62,11300.0,65.5205,65.5555,65.5135,65.5345,11300.0
2013-01-14 14:35:00,93.62,93.66,93.61,93.65,4300.0,65.5345,65.5625,65.5275,65.5555,4300.0
2013-01-14 14:40:00,93.65,93.7,93.6,93.69,10700.0,65.5555,65.5905,65.5205,65.5835,10700.0
2013-01-14 14:45:00,93.68,93.69,93.64,93.67,7600.0,65.5765,65.5835,65.5485,65.5695,7600.0
2013-01-14 14:50:00,93.66,93.66,93.62,93.64,17100.0,65.5625,65.5625,65.5345,65.5485,17100.0
2013-01-14 14:55:00,93.63,93.68,93.63,93.67,9800.0,65.5415,65.5765,65.5415,65.5695,9800.0
2013-01-14 15:00:00,93.67,93.7,93.66,93.68,8000.0,65.5695,65.5905,65.5625,65.5765,8000.0
2013-01-14 15:05:00,93.69,93.75,93.69,93.75,6600.0,65.5835,65.6255,65.5835,65.6255,6600.0
2013-01-14 15:10:00,93.74,93.76,93.71,93.72,9700.0,65.6185,65.6325,65.5975,65.6045,9700.0
2013-01-14 15:15:00,93.73,93.74,93.7,93.72,5800.0,65.6115,65.6185,65.5905,65.6045,5800.0
2013-01-14 15:20:00,93.7,93.76,93.7,93.75,7900.0,65.5905,65.6325,65.5905,65.6255,7900.0
2013-01-14 15:25:00,93.73,93.75,93.72,93.73,26900.0,65.6115,65.6255,65.6045,65.6115,26900.0
2013-01-14 15:30:00,93.73,93.76,93.72,93.75,18800.0,65.6115,65.6325,65.6045,65.6255,18800.0
2013-01-14 15:35:00,93.74,93.78,93.74,93.78,22000.0,65.6185,65.6465,65.6185,65.6465,22000.0
2013-01-14 15:40:00,93.77,93.81,93.76,93.79,17400.0,65.6395,65.6675,65.6325,65.6535,17400.0
2013-01-14 15:45:00,93.8,93.81,93.77,93.8,14500.0,65.6605,65.6675,65.6395,65.6605,14500.0
2013-01-14 15:50:00,93.79,93.81,93.75,93.8,47500.0,65.6535,65.6675,65.6255,65.6605,47500.0
2013-01-14 15:55:00,93.79,93.9,93.7,93.9,31500.0,65.6535,65.7305,65.5905,65.7305,31500.0
2013-01-15 09:30:00,93.49,93.83,93.35,93.66,37200.0,65.4435,65.6815,65.3455,65.5625,37200.0
2013-01-15 09:35:00,93.7,93.81,93.59,93.72,14800.0,65.5905,65.6675,65.5135,65.6045,14800.0
2013-01-15 09:40:00,93.73,93.83,93.44,93.49,24600.0,65.6115,65.6815,65.4085,65.4435,24600.0
2013-01-15 09:45:00,93.45,93.63,93.45,93.62,31400.0,65.4155,65.5415,65.4155,65.5345,31400.0
2013-01-15 09:50:00,93.66,93.74,93.54,93.6,11700.0,65.5625,65.6185,65.4785,65.5205,11700.0
2013-01-15 09:55:00,93.61,93.79,93.59,93.69,8000.0,65.5275,65.6535,65.5135,65.5835,8000.0
2013-01-15 10:00:00,93.72,93.84,93.72,93.73,28000.0,65.6045,65.6885,65.6045,65.6115,28000.0
2013-01-15 10:05:00,93.72,93.8,93.66,93.72,17000.0,65.6045,65.6605,65.5625,65.6045,17000.0
2013-01-15 10:10:00,93.72,93.82,93.6,93.76,35300.0,65.6045,65.6745,65.5205,65.6325,35300.0
2013-01-15 10:15:00,93.76,93.76,93.5,93.5,29700.0,65.6325,65.6325,65.4505,65.4505,29700.0
2013-01-15 10:20:00,93.5,93.7,93.5,93.62,16800.0,65.4505,65.5905,65.4505,65.5345,16800.0
2013-01-15 10:25:00,93.63,93.7,93.57,93.57,25100.0,65.5415,65.5905,65.4995,65.4995,25100.0
2013-01-15 10:30:00,93.59,93.75,93.56,93.75,10400.0,65.5135,65.6255,65.4925,65.6255,10400.0
2013-01-15 10:35:00,93.75,93.94,93.73,93.93,12700.0,65.6255,65.7585,65.6115,65.7515,12700.0
2013-01-15 10:40:00,93.94,93.94,93.84,93.9,6600.0,65.7585,65.7585,65.6885,65.7305,6600.0
2013-01-15 10:45:00,93.9,93.99,93.88,93.99,7800.0,65.7305,65.7935,65.7165,65.7935,7800.0
2013-01-15 10:50:00,93.99,94.09,93.98,94.07,11200.0,65.7935,65.8635,65.7865,65.8495,11200.0
2013-01-15 10:55:00,94.07,94.2,94.06,94.18,18300.0,65.8495,65.9405,65.8425,65.9265,18300.0
2013-01-15 11:00:00,94.18,94.23,94.14,94.23,11300.0,65.9265,65.9615,65.8985,65.9615,11300.0
2013-01-15 11:05:00,94.23,94.24,94.13,94.13,9900.0,65.9615,65.9685,65.8915,65.8915,9900.0
2013-01-15 11:10:00,94.14,94.14,94.05,94.05,8300.0,65.8985,65.8985,65.8355,65.8355,8300.0
2013-01-15 11:15:00,94.05,94.1,94.03,94.08,15700.0,65.8355,65.8705,65.8215,65.8565,15700.0
2013-01-15 11:20:00,94.08,94.25,94.08,94.25,11200.0,65.8565,65.9755,65.8565,65.9755,11200.0
2013-01-15 11:25:00,94.24,94.28,94.18,94.19,7700.0,65.9685,65.9965,65.9265,65.9335,7700.0
2013-01-15 11:30:00,94.17,94.2,94.07,94.2,10800.0,65.9195,65.9405,65.8495,65.9405,10800.0
2013-01-15 11:35:00,94.21,94.21,94.16,94.21,7000.0,65.9475,65.9475,65.9125,65.9475,7000.0
2013-01-15 11:40:00,94.22,94.25,94.18,94.18,3200.0,65.9545,65.9755,65.9265,65.9265,3200.0
2013-01-15 11:45:00,94.18,94.26,94.17,94.25,10400.0,65.9265,65.9825,65.9195,65.9755,10400.0
2013-01-15 11:50:00,94.26,94.26,94.16,94.16,3800.0,65.9825,65.9825,65.9125,65.9125,3800.0
2013-01-15 11:55:00,94.17,94.19,94.17,94.19,3700.0,65.9195,65.9335,65.9195,65.9335,3700.0
2013-01-15 12:00:00,94.19,94.28,94.19,94.27,16900.0,65.9335,65.9965,65.9335,65.9895,16900.0
2013-01-15 12:05:00,94.28,94.32,94.26,94.29,9100.0,65.9965,66.0245,65.9825,66.0035,9100.0
2013-01-15 12:10:00,94.28,94.32,94.26,94.27,7300.0,65.9965,66.0245,65.9825,65.9895,7300.0
2013-01-15 12:15:00,94.28,94.34,94.26,94.27,16900.0,65.9965,66.0385,65.9825,65.9895,16900.0
2013-01-15 12:20:00,94.27,94.29,94.21,94.23,15300.0,65.9895,66.0035,65.9475,65.9615,15300.0
2013-01-15 12:25:00,94.23,94.23,94.13,94.13,7400.0,65.9615,65.9615,65.8915,65.8915,7400.0
2013-01-15 12:30:00,94.13,94.25,94.12,94.25,7600.0,65.8915,65.9755,65.8845,65.9755,7600.0
2013-01-15 12:35:00,94.25,94.27,94.2,94.2,5500.0,65.9755,65.9895,65.9405,65.9405,5500.0
2013-01-15 12:40:00,94.21,94.21,94.13,94.14,6700.0,65.9475,65.9475,65.8915,65.8985,6700.0
2013-01-15 12:45:00,94.13,94.14,94.09,94.11,7200.0,65.8915,65.8985,65.8635,65.8775,7200.0
2013-01-15 12:50:00,94.11,94.17,94.09,94.12,4800.0,65.8775,65.9195,65.8635,65.8845,4800.0
2013-01-15 12:55:00,94.1,94.16,94.08,94.15,6600.0,65.8705,65.9125,65.8565,65.9055,6600.0
2013-01-15 13:00:00,94.15,94.17,94.09,94.11,7400.0,65.9055,65.9195,65.8635,65.8775,7400.0
2013-01-15 13:05:00,94.11,94.13,94.06,94.06,8300.0,65.8775,65.8915,65.8425,65.8425,8300.0
2013-01-15 13:10:00,94.06,94.08,94.04,94.04,7900.0,65.8425,65.8565,65.8285,65.8285,7900.0
2013-01-15 13:15:00,94.03,94.14,94.03,94.11,7000.0,65.8215,65.8985,65.8215,65.8775,7000.0
2013-01-15 13:20:00,94.12,94.13,94.02,94.08,21700.0,65.8845,65.8915,65.8145,65.8565,21700.0
2013-01-15 13:25:00,94.07,94.08,94.02,94.05,7600.0,65.8495,65.8565,65.8145,65.8355,7600.0
2013-01-15 13:30:00,94.04,94.08,94.03,94.06,8400.0,65.8285,65.8565,65.8215,65.8425,8400.0
2013-01-15 13:35:00,94.07,94.14,94.07,94.13,4800.0,65.8495,65.8985,65.8495,65.8915,4800.0
2013-01-15 13:40:00,94.14,94.17,94.02,94.09,30300.0,65.8985,65.9195,65.8145,65.8635,30300.0
2013-01-15 13:45:00,94.06,94.09,94.03,94.09,7000.0,65.8425,65.8635,65.8215,65.8635,7000.0
2013-01-15 13:50:00,94.08,94.11,94.02,94.05,7800.0,65.8565,65.8775,65.8145,65.8355,7800.0
2013-01-15 13:55:00,94.04,94.04,93.99,94.02,7700.0,65.8285,65.8285,65.7935,65.8145,7700.0
2013-01-15 14:00:00,94.03,94.07,94.02,94.04,12600.0,65.8215,65.8495,65.8145,65.8285,12600.0
2013-01-15 14:05:00,94.03,94.03,93.99,94.02,13300.0,65.8215,65.8215,65.7935,65.8145,13300.0
2013-01-15 14:10:00,94.01,94.06,94.01,94.03,5600.0,65.8075,65.8425,65.8075,65.8215,5600.0
2013-01-15 14:15:00,94.03,94.05,94.02,94.05,3600.0,65.8215,65.8355,65.8145,65.8355,3600.0
2013-01-15 14:20:00,94.04,94.05,94.0,94.02,5600.0,65.8285,65.8355,65.8005,65.8145,5600.0
2013-01-15 14:25:00,94.02,94.04,93.93,93.94,12300.0,65.8145,65.8285,65.7515,65.7585,12300.0
2013-01-15 14:30:00,93.94,93.98,93.94,93.98,8100.0,65.7585,65.7865,65.7585,65.7865,8100.0
2013-01-15 14:35:00,93.98,94.04,93.97,94.02,7700.0,65.7865,65.8285,65.7795,65.8145,7700.0
2013-01-15 14:40:00,94.02,94.11,94.02,94.1,7100.0,65.8145,65.8775,65.8145,65.8705,7100.0
2013-01-15 14:45:00,94.1,94.12,94.07,94.1,4600.0,65.8705,65.8845,65.8495,65.8705,4600.0
2013-01-15 14:50:00,94.12,94.16,94.09,94.09,6800.0,65.8845,65.9125,65.8635,65.8635,6800.0
2013-01-15 14:55:00,94.09,94.09,93.88,93.88,24500.0,65.8635,65.8635,65.7165,65.7165,24500.0
2013-01-15 15:00:00,93.89,93.99,93.88,93.88,23600.0,65.7235,65.7935,65.7165,65.7165,23600.0
2013-01-15 15:05:00,93.86,93.92,93.83,93.92,17500.0,65.7025,65.7445,65.6815,65.7445,17500.0
2013-01-15 15:10:00,93.91,93.95,93.9,93.92,16900.0,65.7375,65.7655,65.7305,65.7445,16900.0
2013-01-15 15:15:00,93.93,94.01,93.9,93.96,14000.0,65.7515,65.8075,65.7305,65.7725,14000.0
2013-01-15 15:20:00,93.96,94.01,93.93,93.98,13600.0,65.7725,65.8075,65.7515,65.7865,13600.0
2013-01-15 15:25:00,93.98,93.99,93.92,93.94,9200.0,65.7865,65.7935,65.7445,65.7585,9200.0
2013-01-15 15:30:00,93.95,93.99,93.94,93.98,20400.0,65.7655,65.7935,65.7585,65.7865,20400.0
2013-01-15 15:35:00,93.99,93.99,93.93,93.94,20100.0,65.7935,65.7935,65.7515,65.7585,20100.0
2013-01-15 15:40:00,93.95,94.06,93.93,94.06,25600.0,65.7655,65.8425,65.7515,65.8425,25600.0
2013-01-15 15:45:00,94.06,94.09,94.0,94.08,13000.0,65.8425,65.8635,65.8005,65.8565,13000.0
2013-01-15 15:50:00,94.08,94.08,93.99,94.02,32500.0,65.8565,65.8565,65.7935,65.8145,32500.0
2013-01-15 15:55:00,94.03,94.05,94.01,94.02,43300.0,65.8215,65.8355,65.8075,65.8145,43300.0
2013-01-16 09:30:00,93.77,93.77,93.3,93.37,31000.0,65.6395,65.6395,65.3105,65.3595,31000.0
2013-01-16 09:35:00,93.39,93.52,93.33,93.35,11400.0,65.3735,65.4645,65.3315,65.3455,11400.0
2013-01-16 09:40:00,93.36,93.4,93.22,93.33,12400.0,65.3525,65.3805,65.2545,65.3315,12400.0
2013-01-16 09:45:00,93.3,93.39,93.29,93.36,8200.0,65.3105,65.3735,65.3035,65.3525,8200.0
2013-01-16 09:50:00,93.35,93.49,93.35,93.42,8300.0,65.3455,65.4435,65.3455,65.3945,8300.0
2013-01-16 09:55:00,93.45,93.65,93.44,93.56,12000.0,65.4155,65.5555,65.4085,65.4925,12000.0
2013-01-16 10:00:00,93.61,93.81,93.6,93.63,9000.0,65.5275,65.6675,65.5205,65.5415,9000.0
2013-01-16 10:05:00,93.62,93.66,93.52,93.58,14000.0,65.5345,65.5625,65.4645,65.5065,14000.0
2013-01-16 10:10:00,93.56,93.66,93.36,93.36,18600.0,65.4925,65.5625,65.3525,65.3525,18600.0
2013-01-16 10:15:00,93.36,93.38,93.27,93.31,7100.0,65.3525,65.3665,65.2895,65.3175,7100.0
2013-01-16 10:20:00,93.31,93.31,93.22,93.23,6400.0,65.3175,65.3175,65.2545,65.2615,6400.0
2013-01-16 10:25:00,93.26,93.29,93.16,93.21,7600.0,65.2825,65.3035,65.2125,65.2475,7600.0
2013-01-16 10:30:00,93.22,93.28,93.21,93.28,9200.0,65.2545,65.2965,65.2475,65.2965,9200.0
2013-01-16 10:35:00,93.28,93.34,93.18,93.27,13900.0,65.2965,65.3385,65.2265,65.2895,13900.0
2013-01-16 10:40:00,93.24,93.27,93.11,93.24,11900.0,65.2685,65.2895,65.1775,65.2685,11900.0
2013-01-16 10:45:00,93.25,93.3,93.23,93.28,6500.0,65.2755,65.3105,65.2615,65.2965,6500.0
2013-01-16 10:50:00,93.29,93.3,93.14,93.16,8900.0,65.3035,65.3105,65.1985,65.2125,8900.0
2013-01-16 10:55:00,93.17,93.18,93.04,93.15,12400.0,65.2195,65.2265,65.1285,65.2055,12400.0
2013-01-16 11:00:00,93.13,93.29,93.13,93.28,3800.0,65.1915,65.3035,65.1915,65.2965,3800.0
2013-01-16 11:05:00,93.28,93.35,93.24,93.35,10800.0,65.2965,65.3455,65.2685,65.3455,10800.0
2013-01-16 11:10:00,93.35,93.49,93.34,93.48,14900.0,65.3455,65.4435,65.3385,65.4365,14900.0
2013-01-16 11:15:00,93.48,93.56,93.45,93.45,15500.0,65.4365,65.4925,65.4155,65.4155,15500.0
2013-01-16 11:20:00,93.44,93.54,93.42,93.53,7800.0,65.4085,65.4785,65.3945,65.4715,7800.0
2013-01-16 11:25:00,93.53,93.54,93.4,93.41,11300.0,65.4715,65.4785,65.3805,65.3875,11300.0
2013-01-16 11:30:00,93.42,93.43,93.4,93.4,6300.0,65.3945,65.4015,65.3805,65.3805,6300.0
2013-01-16 11:35:00,93.4,93.41,93.31,93.32,7100.0,65.3805,65.3875,65.3175,65.3245,7100.0
2013-01-16 11:40:00,93.33,93.38,93.32,93.36,24400.0,65.3315,65.3665,65.3245,65.3525,24400.0
2013-01-16 11:45:00,93.35,93.36,93.27,93.3,15300.0,65.3455,65.3525,65.2895,65.3105,15300.0
2013-01-16 11:50:00,93.31,93.34,93.29,93.29,12700.0,65.3175,65.3385,65.3035,65.3035,12700.0
2013-01-16 11:55:00,93.29,93.31,93.27,93.28,8500.0,65.3035,65.3175,65.2895,65.2965,8500.0
2013-01-16 12:00:00,93.27,93.33,93.27,93.32,5200.0,65.2895,65.3315,65.2895,65.3245,5200.0
2013-01-16 12:05:00,93.3,93.31,93.24,93.27,8200.0,65.3105,65.3175,65.2685,65.2895,8200.0
2013-01-16 12:10:00,93.28,93.31,93.28,93.3,4000.0,65.2965,65.3175,65.2965,65.3105,4000.0
2013-01-16 12:15:00,93.3,93.36,93.3,93.33,5500.0,65.3105,65.3525,65.3105,65.3315,5500.0
2013-01-16 12:20:00,93.34,93.34,93.32,93.33,6600.0,65.3385,65.3385,65.3245,65.3315,6600.0
2013-01-16 12:25:00,93.32,93.33,93.3,93.33,8300.0,65.3245,65.3315,65.3105,65.3315,8300.0
2013-01-16 12:30:00,93.32,93.35,93.3,93.3,8900.0,65.3245,65.3455,65.3105,65.3105,8900.0
2013-01-16 12:35:00,93.3,93.3,93.22,93.29,10600.0,65.3105,65.3105,65.2545,65.3035,10600.0
2013-01-16 12:40:00,93.29,93.29,93.23,93.23,3600.0,65.3035,65.3035,65.2615,65.2615,3600.0
2013-01-16 12:45:00,93.23,93.3,93.2,93.22,7500.0,65.2615,65.3105,65.2405,65.2545,7500.0
2013-01-16 12:50:00,93.23,93.26,93.22,93.24,4900.0,65.2615,65.2825,65.2545,65.2685,4900.0
2013-01-16 12:55:00,93.25,93.25,93.21,93.23,15000.0,65.2755,65.2755,65.2475,65.2615,15000.0
2013-01-16 13:00:00,93.22,93.23,93.18,93.22,6900.0,65.2545,65.2615,65.2265,65.2545,6900.0
2013-01-16 13:05:00,93.21,93.27,93.21,93.24,8400.0,65.2475,65.2895,65.2475,65.2685,8400.0
2013-01-16 13:10:00,93.25,93.27,93.23,93.24,3700.0,65.2755,65.2895,65.2615,65.2685,3700.0
2013-01-16 13:15:00,93.24,93.26,93.2,93.22,6900.0,65.2685,65.2825,65.2405,65.2545,6900.0
2013-01-16 13:20:00,93.21,93.26,93.2,93.21,4400.0,65.2475,65.2825,65.2405,65.2475,4400.0
2013-01-16 13:25:00,93.22,93.33,93.2,93.32,42500.0,65.2545,65.3315,65.2405,65.3245,42500.0
2013-01-16 13:30:00,93.32,93.4,93.32,93.36,19700.0,65.3245,65.3805,65.3245,65.3525,19700.0
2013-01-16 13:35:00,93.35,93.41,93.35,93.39,6600.0,65.3455,65.3875,65.3455,65.3735,6600.0
2013-01-16 13:40:00,93.39,93.46,93.39,93.42,15500.0,65.3735,65.4225,65.3735,65.3945,15500.0
2013-01-16 13:45:00,93.44,93.48,93.44,93.45,4400.0,65.4085,65.4365,65.4085,65.4155,4400.0
2013-01-16 13:50:00,93.46,93.52,93.45,93.5,4300.0,65.4225,65.4645,65.4155,65.4505,4300.0
2013-01-16 13:55:00,93.51,93.53,93.46,93.47,8300.0,65.4575,65.4715,65.4225,65.4295,8300.0
2013-01-16 14:00:00,93.47,93.5,93.47,93.5,4700.0,65.4295,65.4505,65.4295,65.4505,4700.0
2013-01-16 14:05:00,93.52,93.55,93.4,93.44,9100.0,65.4645,65.4855,65.3805,65.4085,9100.0
2013-01-16 14:10:00,93.45,93.46,93.44,93.44,7800.0,65.4155,65.4225,65.4085,65.4085,7800.0
2013-01-16 14:15:00,93.43,93.45,93.43,93.44,5600.0,65.4015,65.4155,65.4015,65.4085,5600.0
2013-01-16 14:20:00,93.45,93.51,93.44,93.47,7400.0,65.4155,65.4575,65.4085,65.4295,7400.0
2013-01-16 14:25:00,93.48,93.51,93.4,93.4,14600.0,65.4365,65.4575,65.3805,65.3805,14600.0
2013-01-16 14:30:00,93.43,93.48,93.4,93.45,11600.0,65.4015,65.4365,65.3805,65.4155,11600.0
2013-01-16 14:35:00,93.45,93.46,93.33,93.38,18000.0,65.4155,65.4225,65.3315,65.3665,18000.0
2013-01-16 14:40:00,93.38,93.39,93.35,93.38,6200.0,65.3665,65.3735,65.3455,65.3665,6200.0
2013-01-16 14:45:00,93.38,93.41,93.37,93.4,13300.0,65.3665,65.3875,65.3595,65.3805,13300.0
2013-01-16 14:50:00,93.4,93.44,93.37,93.42,11600.0,65.3805,65.4085,65.3595,65.3945,11600.0
2013-01-16 14:55:00,93.42,93.44,93.4,93.42,11300.0,65.3945,65.4085,65.3805,65.3945,11300.0
2013-01-16 15:00:00,93.41,93.44,93.4,93.43,9600.0,65.3875,65.4085,65.3805,65.4015,9600.0
2013-01-16 15:05:00,93.43,93.44,93.4,93.43,31100.0,65.4015,65.4085,65.3805,65.4015,31100.0
2013-01-16 15:10:00,93.42,93.43,93.4,93.42,7800.0,65.3945,65.4015,65.3805,65.3945,7800.0
2013-01-16 15:15:00,93.43,93.43,93.42,93.43,8600.0,65.4015,65.4015,65.3945,65.4015,8600.0
2013-01-16 15:20:00,93.42,93.44,93.38,93.43,15300.0,65.3945,65.4085,65.3665,65.4015,15300.0
2013-01-16 15:25:00,93.42,93.48,93.39,93.4,16100.0,65.3945,65.4365,65.3735,65.3805,16100.0
2013-01-16 15:30:00,93.4,93.45,93.39,93.43,16200.0,65.3805,65.4155,65.3735,65.4015,16200.0
2013-01-16 15:35:00,93.43,93.45,93.41,93.43,13900.0,65.4015,65.4155,65.3875,65.4015,13900.0
2013-01-16 15:40:00,93.42,93.46,93.41,93.45,22100.0,65.3945,65.4225,65.3875,65.4155,22100.0
2013-01-16 15:45:00,93.47,93.51,93.45,93.48,30300.0,65.4295,65.4575,65.4155,65.4365,30300.0
2013-01-16 15:50:00,93.47,93.5,93.39,93.48,29400.0,65.4295,65.4505,65.3735,65.4365,29400.0
2013-01-16 15:55:00,93.47,93.58,93.44,93.56,97200.0,65.4295,65.5065,65.4085,65.4925,97200.0
2013-01-17 09:30:00,93.96,93.99,93.76,93.94,33300.0,65.7725,65.7935,65.6325,65.7585,33300.0
2013-01-17 09:35:00,93.9,93.9,93.73,93.84,13900.0,65.7305,65.7305,65.6115,65.6885,13900.0
2013-01-17 09:40:00,93.84,93.97,93.8,93.84,19100.0,65.6885,65.7795,65.6605,65.6885,19100.0
2013-01-17 09:45:00,93.84,93.91,93.82,93.88,14100.0,65.6885,65.7375,65.6745,65.7165,14100.0
2013-01-17 09:50:00,93.88,93.96,93.85,93.96,10900.0,65.7165,65.7725,65.6955,65.7725,10900.0
2013-01-17 09:55:00,93.96,94.12,93.91,94.07,19200.0,65.7725,65.8845,65.7375,65.8495,19200.0
2013-01-17 10:00:00,94.06,94.07,93.83,93.85,24900.0,65.8425,65.8495,65.6815,65.6955,24900.0
2013-01-17 10:05:00,93.87,93.89,93.85,93.85,13200.0,65.7095,65.7235,65.6955,65.6955,13200.0
2013-01-17 10:10:00,93.86,93.89,93.71,93.85,22100.0,65.7025,65.7235,65.5975,65.6955,22100.0
2013-01-17 10:15:00,93.84,93.94,93.83,93.92,9800.0,65.6885,65.7585,65.6815,65.7445,9800.0
2013-01-17 10:20:00,93.92,94.07,93.91,94.04,9800.0,65.7445,65.8495,65.7375,65.8285,9800.0
2013-01-17 10:25:00,94.04,94.11,94.01,94.11,10200.0,65.8285,65.8775,65.8075,65.8775,10200.0
2013-01-17 10:30:00,94.11,94.16,93.98,94.15,31900.0,65.8775,65.9125,65.7865,65.9055,31900.0
2013-01-17 10:35:00,94.18,94.28,94.15,94.26,6900.0,65.9265,65.9965,65.9055,65.9825,6900.0
2013-01-17 10:40:00,94.26,94.27,94.06,94.07,13700.0,65.9825,65.9895,65.8425,65.8495,13700.0
2013-01-17 10:45:00,94.11,94.11,93.95,93.97,7300.0,65.8775,65.8775,65.7655,65.7795,7300.0
2013-01-17 10:50:00,93.95,93.95,93.84,93.89,10500.0,65.7655,65.7655,65.6885,65.7235,10500.0
2013-01-17 10:55:00,93.91,93.95,93.83,93.84,11600.0,65.7375,65.7655,65.6815,65.6885,11600.0
2013-01-17 11:00:00,93.85,93.85,93.76,93.79,7800.0,65.6955,65.6955,65.6325,65.6535,7800.0
2013-01-17 11:05:00,93.81,93.95,93.79,93.95,14000.0,65.6675,65.7655,65.6535,65.7655,14000.0
2013-01-17 11:10:00,93.94,93.99,93.93,93.97,9700.0,65.7585,65.7935,65.7515,65.7795,9700.0
2013-01-17 11:15:00,93.98,94.05,93.95,94.03,9100.0,65.7865,65.8355,65.7655,65.8215,9100.0
2013-01-17 11:20:00,94.02,94.09,94.02,94.03,12200.0,65.8145,65.8635,65.8145,65.8215,12200.0
2013-01-17 11:25:00,94.04,94.12,94.0,94.09,15100.0,65.8285,65.8845,65.8005,65.8635,15100.0
2013-01-17 11:30:00,94.09,94.12,94.08,94.12,13600.0,65.8635,65.8845,65.8565,65.8845,13600.0
2013-01-17 11:35:00,94.12,94.21,94.1,94.2,13300.0,65.8845,65.9475,65.8705,65.9405,13300.0
2013-01-17 11:40:00,94.2,94.24,94.17,94.2,4600.0,65.9405,65.9685,65.9195,65.9405,4600.0
2013-01-17 11:45:00,94.19,94.23,94.17,94.23,4100.0,65.9335,65.9615,65.9195,65.9615,4100.0
2013-01-17 11:50:00,94.23,94.25,94.16,94.21,7200.0,65.9615,65.9755,65.9125,65.9475,7200.0
2013-01-17 11:55:00,94.22,94.25,94.2,94.21,7000.0,65.9545,65.9755,65.9405,65.9475,7000.0
2013-01-17 12:00:00,94.2,94.25,94.2,94.25,6500.0,65.9405,65.9755,65.9405,65.9755,6500.0
2013-01-17 12:05:00,94.25,94.27,94.23,94.24,8100.0,65.9755,65.9895,65.9615,65.9685,8100.0
2013-01-17 12:10:00,94.25,94.28,94.24,94.27,12000.0,65.9755,65.9965,65.9685,65.9895,12000.0
2013-01-17 12:15:00,94.28,94.28,94.25,94.28,8500.0,65.9965,65.9965,65.9755,65.9965,8500.0
2013-01-17 12:20:00,94.27,94.35,94.26,94.34,8000.0,65.9895,66.0455,65.9825,66.0385,8000.0
2013-01-17 12:25:00,94.34,94.5,94.32,94.43,18000.0,66.0385,66.1505,66.0245,66.1015,18000.0
2013-01-17 12:30:00,94.43,94.45,94.4,94.42,11300.0,66.1015,66.1155,66.0805,66.0945,11300.0
2013-01-17 12:35:00,94.44,94.46,94.37,94.4,16500.0,66.1085,66.1225,66.0595,66.0805,16500.0
2013-01-17 12:40:00,94.39,94.48,94.38,94.46,10000.0,66.0735,66.1365,66.0665,66.1225,10000.0
2013-01-17 12:45:00,94.45,94.46,94.36,94.38,6000.0,66.1155,66.1225,66.0525,66.0665,6000.0
2013-01-17 12:50:00,94.39,94.42,94.36,94.38,8200.0,66.0735,66.0945,66.0525,66.0665,8200.0
2013-01-17 12:55:00,94.37,94.38,94.29,94.3,8000.0,66.0595,66.0665,66.0035,66.0105,8000.0
2013-01-17 13:00:00,94.28,94.31,94.26,94.3,9600.0,65.9965,66.0175,65.9825,66.0105,9600.0
2013-01-17 13:05:00,94.3,94.31,94.26,94.26,10800.0,66.0105,66.0175,65.9825,65.9825,10800.0
2013-01-17 13:10:00,94.28,94.33,94.27,94.31,7500.0,65.9965,66.0315,65.9895,66.0175,7500.0
2013-01-17 13:15:00,94.31,94.33,94.24,94.26,8500.0,66.0175,66.0315,65.9685,65.9825,8500.0
2013-01-17 13:20:00,94.25,94.28,94.23,94.28,2200.0,65.9755,65.9965,65.9615,65.9965,2200.0
2013-01-17 13:25:00,94.27,94.36,94.2,94.32,24100.0,65.9895,66.0525,65.9405,66.0245,24100.0
2013-01-17 13:30:00,94.32,94.41,94.31,94.39,7900.0,66.0245,66.0875,66.0175,66.0735,7900.0
2013-01-17 13:35:00,94.41,94.42,94.34,94.39,11500.0,66.0875,66.0945,66.0385,66.0735,11500.0
2013-01-17 13:40:00,94.38,94.42,94.37,94.38,12400.0,66.0665,66.0945,66.0595,66.0665,12400.0
2013-01-17 13:45:00,94.38,94.45,94.37,94.45,36600.0,66.0665,66.1155,66.0595,66.1155,36600.0
2013-01-17 13:50:00,94.45,94.61,94.42,94.61,22500.0,66.1155,66.2275,66.0945,66.2275,22500.0
2013-01-17 13:55:00,94.59,94.64,94.58,94.64,5300.0,66.2135,66.2485,66.2065,66.2485,5300.0
2013-01-17 14:00:00,94.65,94.7,94.64,94.69,8500.0,66.2555,66.2905,66.2485,66.2835,8500.0
2013-01-17 14:05:00,94.69,94.72,94.63,94.63,6600.0,66.2835,66.3045,66.2415,66.2415,6600.0
2013-01-17 14:10:00,94.63,94.67,94.61,94.62,14100.0,66.2415,66.2695,66.2275,66.2345,14100.0
2013-01-17 14:15:00,94.61,94.65,94.57,94.63,8700.0,66.2275,66.2555,66.1995,66.2415,8700.0
2013-01-17 14:20:00,94.63,94.65,94.62,94.64,7000.0,66.2415,66.2555,66.2345,66.2485,7000.0
2013-01-17 14:25:00,94.64,94.64,94.56,94.59,5100.0,66.2485,66.2485,66.1925,66.2135,5100.0
2013-01-17 14:30:00,94.58,94.64,94.56,94.62,8300.0,66.2065,66.2485,66.1925,66.2345,8300.0
2013-01-17 14:35:00,94.6,94.71,94.6,94.67,9500.0,66.2205,66.2975,66.2205,66.2695,9500.0
2013-01-17 14:40:00,94.69,94.72,94.63,94.64,8800.0,66.2835,66.3045,66.2415,66.2485,8800.0
2013-01-17 14:45:00,94.63,94.69,94.62,94.67,15100.0,66.2415,66.2835,66.2345,66.2695,15100.0
2013-01-17 14:50:00,94.67,94.8,94.66,94.77,25300.0,66.2695,66.3605,66.2625,66.3395,25300.0
2013-01-17 14:55:00,94.75,94.81,94.74,94.81,9200.0,66.3255,66.3675,66.3185,66.3675,9200.0
2013-01-17 15:00:00,94.82,94.87,94.79,94.85,12200.0,66.3745,66.4095,66.3535,66.3955,12200.0
2013-01-17 15:05:00,94.83,94.89,94.83,94.87,19400.0,66.3815,66.4235,66.3815,66.4095,19400.0
2013-01-17 15:10:00,94.87,94.9,94.87,94.89,15400.0,66.4095,66.4305,66.4095,66.4235,15400.0
2013-01-17 15:15:00,94.88,94.9,94.87,94.87,12200.0,66.4165,66.4305,66.4095,66.4095,12200.0
2013-01-17 15:20:00,94.87,94.91,94.86,94.87,33100.0,66.4095,66.4375,66.4025,66.4095,33100.0
2013-01-17 15:25:00,94.87,94.94,94.87,94.89,42900.0,66.4095,66.4585,66.4095,66.4235,42900.0
2013-01-17 15:30:00,94.89,94.9,94.86,94.87,25600.0,66.4235,66.4305,66.4025,66.4095,25600.0
2013-01-17 15:35:00,94.88,94.92,94.87,94.92,31700.0,66.4165,66.4445,66.4095,66.4445,31700.0
2013-01-17 15:40:00,94.92,94.98,94.92,94.97,24200.0,66.4445,66.4865,66.4445,66.4795,24200.0
2013-01-17 15:45:00,94.97,95.0,94.96,94.98,61500.0,66.4795,66.5005,66.4725,66.4865,61500.0
2013-01-17 15:50:00,94.97,94.98,94.85,94.87,54500.0,66.4795,66.4865,66.3955,66.4095,54500.0
2013-01-17 15:55:00,94.88,94.88,94.75,94.75,69900.0,66.4165,66.4165,66.3255,66.3255,69900.0
2013-01-18 09:30:00,94.75,94.75,94.4,94.48,261200.0,66.3255,66.3255,66.0805,66.1365,261200.0
2013-01-18 09:35:00,94.45,94.51,94.27,94.45,19000.0,66.1155,66.1575,65.9895,66.1155,19000.0
2013-01-18 09:40:00,94.48,94.5,94.31,94.36,13200.0,66.1365,66.1505,66.0175,66.0525,13200.0
2013-01-18 09:45:00,94.34,94.48,94.29,94.48,17000.0,66.0385,66.1365,66.0035,66.1365,17000.0
2013-01-18 09:50:00,94.43,94.59,94.43,94.54,13900.0,66.1015,66.2135,66.1015,66.1785,13900.0
2013-01-18 09:55:00,94.54,94.87,94.52,94.71,40000.0,66.1785,66.4095,66.1645,66.2975,40000.0
2013-01-18 10:00:00,94.67,94.91,94.67,94.77,37000.0,66.2695,66.4375,66.2695,66.3395,37000.0
2013-01-18 10:05:00,94.79,94.85,94.72,94.79,35400.0,66.3535,66.3955,66.3045,66.3535,35400.0
2013-01-18 10:10:00,94.77,94.81,94.71,94.77,13700.0,66.3395,66.3675,66.2975,66.3395,13700.0
2013-01-18 10:15:00,94.79,94.83,94.78,94.82,13000.0,66.3535,66.3815,66.3465,66.3745,13000.0
2013-01-18 10:20:00,94.8,94.9,94.8,94.89,27800.0,66.3605,66.4305,66.3605,66.4235,27800.0
2013-01-18 10:25:00,94.88,94.91,94.78,94.85,27000.0,66.4165,66.4375,66.3465,66.3955,27000.0
2013-01-18 10:30:00,94.85,94.85,94.77,94.85,7900.0,66.3955,66.3955,66.3395,66.3955,7900.0
2013-01-18 10:35:00,94.86,94.89,94.85,94.86,13300.0,66.4025,66.4235,66.3955,66.4025,13300.0
2013-01-18 10:40:00,94.85,94.85,94.72,94.77,8300.0,66.3955,66.3955,66.3045,66.3395,8300.0
2013-01-18 10:45:00,94.78,94.79,94.74,94.76,5900.0,66.3465,66.3535,66.3185,66.3325,5900.0
2013-01-18 10:50:00,94.76,94.76,94.62,94.62,8100.0,66.3325,66.3325,66.2345,66.2345,8100.0
2013-01-18 10:55:00,94.64,94.64,94.54,94.55,7600.0,66.2485,66.2485,66.1785,66.1855,7600.0
2013-01-18 11:00:00,94.53,94.57,94.44,94.57,41400.0,66.1715,66.1995,66.1085,66.1995,41400.0
2013-01-18 11:05:00,94.57,94.57,94.4,94.43,56000.0,66.1995,66.1995,66.0805,66.1015,56000.0
2013-01-18 11:10:00,94.44,94.45,94.34,94.34,6900.0,66.1085,66.1155,66.0385,66.0385,6900.0
2013-01-18 11:15:00,94.35,94.48,94.32,94.43,9400.0,66.0455,66.1365,66.0245,66.1015,9400.0
2013-01-18 11:20:00,94.43,94.51,94.4,94.47,4600.0,66.1015,66.1575,66.0805,66.1295,4600.0
2013-01-18 11:25:00,94.47,94.56,94.45,94.53,8100.0,66.1295,66.1925,66.1155,66.1715,8100.0
2013-01-18 11:30:00,94.47,94.54,94.43,94.44,5500.0,66.1295,66.1785,66.1015,66.1085,5500.0
2013-01-18 11:35:00,94.46,94.55,94.45,94.47,6700.0,66.1225,66.1855,66.1155,66.1295,6700.0
2013-01-18 11:40:00,94.47,94.48,94.41,94.42,7900.0,66.1295,66.1365,66.0875,66.0945,7900.0
2013-01-18 11:45:00,94.42,94.43,94.3,94.3,9100.0,66.0945,66.1015,66.0105,66.0105,9100.0
2013-01-18 11:50:00,94.31,94.37,94.3,94.33,6300.0,66.0175,66.0595,66.0105,66.0315,6300.0
2013-01-18 11:55:00,94.32,94.43,94.32,94.39,10000.0,66.0245,66.1015,66.0245,66.0735,10000.0
2013-01-18 12:00:00,94.39,94.5,94.37,94.49,9100.0,66.0735,66.1505,66.0595,66.1435,9100.0
2013-01-18 12:05:00,94.49,94.49,94.42,94.48,7900.0,66.1435,66.1435,66.0945,66.1365,7900.0
2013-01-18 12:10:00,94.48,94.5,94.46,94.49,8100.0,66.1365,66.1505,66.1225,66.1435,8100.0
2013-01-18 12:15:00,94.48,94.5,94.44,94.48,14300.0,66.1365,66.1505,66.1085,66.1365,14300.0
2013-01-18 12:20:00,94.49,94.51,94.44,94.51,7600.0,66.1435,66.1575,66.1085,66.1575,7600.0
2013-01-18 12:25:00,94.51,94.58,94.49,94.56,11000.0,66.1575,66.2065,66.1435,66.1925,11000.0
2013-01-18 12:30:00,94.55,94.56,94.5,94.55,8900.0,66.1855,66.1925,66.1505,66.1855,8900.0
2013-01-18 12:35:00,94.53,94.58,94.5,94.56,20200.0,66.1715,66.2065,66.1505,66.1925,20200.0
2013-01-18 12:40:00,94.51,94.56,94.51,94.56,5400.0,66.1575,66.1925,66.1575,66.1925,5400.0
2013-01-18 12:45:00,94.56,94.58,94.45,94.47,15500.0,66.1925,66.2065,66.1155,66.1295,15500.0
2013-01-18 12:50:00,94.47,94.55,94.45,94.55,6600.0,66.1295,66.1855,66.1155,66.1855,6600.0
2013-01-18 12:55:00,94.54,94.62,94.49,94.53,21000.0,66.1785,66.2345,66.1435,66.1715,21000.0
2013-01-18 13:00:00,94.52,94.67,94.52,94.65,9600.0,66.1645,66.2695,66.1645,66.2555,9600.0
2013-01-18 13:05:00,94.65,94.69,94.62,94.62,6000.0,66.2555,66.2835,66.2345,66.2345,6000.0
2013-01-18 13:10:00,94.62,94.65,94.58,94.64,15300.0,66.2345,66.2555,66.2065,66.2485,15300.0
2013-01-18 13:15:00,94.65,94.71,94.64,94.68,6900.0,66.2555,66.2975,66.2485,66.2765,6900.0
2013-01-18 13:20:00,94.69,94.72,94.66,94.7,7500.0,66.2835,66.3045,66.2625,66.2905,7500.0
2013-01-18 13:25:00,94.72,94.74,94.7,94.71,4900.0,66.3045,66.3185,66.2905,66.2975,4900.0
2013-01-18 13:30:00,94.72,94.74,94.67,94.7,6100.0,66.3045,66.3185,66.2695,66.2905,6100.0
2013-01-18 13:35:00,94.69,94.74,94.67,94.69,4800.0,66.2835,66.3185,66.2695,66.2835,4800.0
2013-01-18 13:40:00,94.68,94.7,94.65,94.7,18300.0,66.2765,66.2905,66.2555,66.2905,18300.0
2013-01-18 13:45:00,94.7,94.75,94.69,94.75,7600.0,66.2905,66.3255,66.2835,66.3255,7600.0
2013-01-18 13:50:00,94.75,94.77,94.74,94.77,5400.0,66.3255,66.3395,66.3185,66.3395,5400.0
2013-01-18 13:55:00,94.77,94.78,94.74,94.75,19900.0,66.3395,66.3465,66.3185,66.3255,19900.0
2013-01-18 14:00:00,94.75,94.78,94.73,94.78,9400.0,66.3255,66.3465,66.3115,66.3465,9400.0
2013-01-18 14:05:00,94.76,94.78,94.73,94.76,11500.0,66.3325,66.3465,66.3115,66.3325,11500.0
2013-01-18 14:10:00,94.75,94.79,94.74,94.78,10800.0,66.3255,66.3535,66.3185,66.3465,10800.0
2013-01-18 14:15:00,94.8,94.8,94.75,94.75,5700.0,66.3605,66.3605,66.3255,66.3255,5700.0
2013-01-18 14:20:00,94.75,94.77,94.75,94.75,9900.0,66.3255,66.3395,66.3255,66.3255,9900.0
2013-01-18 14:25:00,94.76,94.77,94.75,94.75,7100.0,66.3325,66.3395,66.3255,66.3255,7100.0
2013-01-18 14:30:00,94.74,94.77,94.74,94.77,7800.0,66.3185,66.3395,66.3185,66.3395,7800.0
2013-01-18 14:35:00,94.76,94.79,94.76,94.77,5900.0,66.3325,66.3535,66.3325,66.3395,5900.0
2013-01-18 14:40:00,94.76,94.78,94.74,94.76,4100.0,66.3325,66.3465,66.3185,66.3325,4100.0
2013-01-18 14:45:00,94.76,94.76,94.64,94.67,38700.0,66.3325,66.3325,66.2485,66.2695,38700.0
2013-01-18 14:50:00,94.65,94.66,94.48,94.48,55600.0,66.2555,66.2625,66.1365,66.1365,55600.0
2013-01-18 14:55:00,94.5,94.55,94.46,94.52,34900.0,66.1505,66.1855,66.1225,66.1645,34900.0
2013-01-18 15:00:00,94.53,94.63,94.52,94.58,10600.0,66.1715,66.2415,66.1645,66.2065,10600.0
2013-01-18 15:05:00,94.56,94.61,94.56,94.59,11600.0,66.1925,66.2275,66.1925,66.2135,11600.0
2013-01-18 15:10:00,94.6,94.64,94.49,94.5,27700.0,66.2205,66.2485,66.1435,66.1505,27700.0
2013-01-18 15:15:00,94.49,94.5,94.43,94.43,40300.0,66.1435,66.1505,66.1015,66.1015,40300.0
2013-01-18 15:20:00,94.43,94.43,94.26,94.28,31700.0,66.1015,66.1015,65.9825,65.9965,31700.0
2013-01-18 15:25:00,94.27,94.41,94.26,94.38,52200.0,65.9895,66.0875,65.9825,66.0665,52200.0
2013-01-18 15:30:00,94.37,94.45,94.35,94.42,49000.0,66.0595,66.1155,66.0455,66.0945,49000.0
2013-01-18 15:35:00,94.41,94.44,94.39,94.39,44800.0,66.0875,66.1085,66.0735,66.0735,44800.0
2013-01-18 15:40:00,94.41,94.45,94.39,94.42,36600.0,66.0875,66.1155,66.0735,66.0945,36600.0
2013-01-18 15:45:00,94.42,94.45,94.35,94.37,152700.0,66.0945,66.1155,66.0455,66.0595,152700.0
2013-01-18 15:50:00,94.39,94.4,94.31,94.31,106200.0,66.0735,66.0805,66.0175,66.0175,106200.0
2013-01-18 15:55:00,94.32,94.32,93.88,93.96,367200.0,66.0245,66.0245,65.7165,65.7725,367200.0
2013-01-22 09:30:00,94.0,94.0,93.79,93.91,43600.0,65.8005,65.8005,65.6535,65.7375,43600.0
2013-01-22 09:35:00,93.91,94.43,93.9,94.39,33000.0,65.7375,66.1015,65.7305,66.0735,33000.0
2013-01-22 09:40:00,94.39,94.62,94.36,94.56,56000.0,66.0735,66.2345,66.0525,66.1925,56000.0
2013-01-22 09:45:00,94.57,94.61,94.46,94.53,24500.0,66.1995,66.2275,66.1225,66.1715,24500.0
2013-01-22 09:50:00,94.52,94.57,94.51,94.54,30700.0,66.1645,66.1995,66.1575,66.1785,30700.0
2013-01-22 09:55:00,94.53,94.55,94.42,94.45,22500.0,66.1715,66.1855,66.0945,66.1155,22500.0
2013-01-22 10:00:00,94.44,94.54,94.35,94.52,45500.0,66.1085,66.1785,66.0455,66.1645,45500.0
2013-01-22 10:05:00,94.52,94.55,94.48,94.53,33600.0,66.1645,66.1855,66.1365,66.1715,33600.0
2013-01-22 10:10:00,94.54,94.57,94.52,94.56,48400.0,66.1785,66.1995,66.1645,66.1925,48400.0
2013-01-22 10:15:00,94.56,94.62,94.49,94.5,18500.0,66.1925,66.2345,66.1435,66.1505,18500.0
2013-01-22 10:20:00,94.5,94.56,94.49,94.49,11300.0,66.1505,66.1925,66.1435,66.1435,11300.0
2013-01-22 10:25:00,94.49,94.49,94.45,94.47,13300.0,66.1435,66.1435,66.1155,66.1295,13300.0
2013-01-22 10:30:00,94.47,94.51,94.45,94.49,18400.0,66.1295,66.1575,66.1155,66.1435,18400.0
2013-01-22 10:35:00,94.49,94.53,94.48,94.52,28600.0,66.1435,66.1715,66.1365,66.1645,28600.0
2013-01-22 10:40:00,94.53,94.58,94.53,94.55,11700.0,66.1715,66.2065,66.1715,66.1855,11700.0
2013-01-22 10:45:00,94.55,94.57,94.54,94.56,9200.0,66.1855,66.1995,66.1785,66.1925,9200.0
2013-01-22 10:50:00,94.57,94.59,94.48,94.49,10900.0,66.1995,66.2135,66.1365,66.1435,10900.0
2013-01-22 10:55:00,94.5,94.53,94.49,94.53,8300.0,66.1505,66.1715,66.1435,66.1715,8300.0
2013-01-22 11:00:00,94.51,94.56,94.49,94.54,11500.0,66.1575,66.1925,66.1435,66.1785,11500.0
2013-01-22 11:05:00,94.52,94.58,94.52,94.56,9700.0,66.1645,66.2065,66.1645,66.1925,9700.0
2013-01-22 11:10:00,94.56,94.64,94.55,94.62,12900.0,66.1925,66.2485,66.1855,66.2345,12900.0
2013-01-22 11:15:00,94.62,94.66,94.61,94.65,9200.0,66.2345,66.2625,66.2275,66.2555,9200.0
2013-01-22 11:20:00,94.66,94.72,94.66,94.7,10700.0,66.2625,66.3045,66.2625,66.2905,10700.0
2013-01-22 11:25:00,94.7,94.77,94.7,94.74,8500.0,66.2905,66.3395,66.2905,66.3185,8500.0
2013-01-22 11:30:00,94.74,94.74,94.67,94.67,5500.0,66.3185,66.3185,66.2695,66.2695,5500.0
2013-01-22 11:35:00,94.67,94.68,94.57,94.57,9700.0,66.2695,66.2765,66.1995,66.1995,9700.0
2013-01-22 11:40:00,94.58,94.68,94.58,94.68,11600.0,66.2065,66.2765,66.2065,66.2765,11600.0
2013-01-22 11:45:00,94.69,94.7,94.66,94.7,7600.0,66.2835,66.2905,66.2625,66.2905,7600.0
2013-01-22 11:50:00,94.7,94.74,94.68,94.73,7900.0,66.2905,66.3185,66.2765,66.3115,7900.0
2013-01-22 11:55:00,94.71,94.82,94.71,94.8,12800.0,66.2975,66.3745,66.2975,66.3605,12800.0
2013-01-22 12:00:00,94.79,94.85,94.77,94.84,5100.0,66.3535,66.3955,66.3395,66.3885,5100.0
2013-01-22 12:05:00,94.81,94.83,94.79,94.82,4200.0,66.3675,66.3815,66.3535,66.3745,4200.0
2013-01-22 12:10:00,94.83,94.95,94.81,94.95,22300.0,66.3815,66.4655,66.3675,66.4655,22300.0
2013-01-22 12:15:00,94.95,94.99,94.95,94.95,11000.0,66.4655,66.4935,66.4655,66.4655,11000.0
2013-01-22 12:20:00,94.95,94.97,94.9,94.95,20000.0,66.4655,66.4795,66.4305,66.4655,20000.0
2013-01-22 12:25:00,94.94,94.97,94.93,94.95,6100.0,66.4585,66.4795,66.4515,66.4655,6100.0
2013-01-22 12:30:00,94.95,95.06,94.95,95.05,54300.0,66.4655,66.5425,66.4655,66.5355,54300.0
2013-01-22 12:35:00,95.06,95.07,94.97,95.01,7500.0,66.5425,66.5495,66.4795,66.5075,7500.0
2013-01-22 12:40:00,95.0,95.06,95.0,95.06,8600.0,66.5005,66.5425,66.5005,66.5425,8600.0
2013-01-22 12:45:00,95.05,95.05,95.0,95.02,9900.0,66.5355,66.5355,66.5005,66.5145,9900.0
2013-01-22 12:50:00,95.04,95.07,95.02,95.07,5000.0,66.5285,66.5495,66.5145,66.5495,5000.0
2013-01-22 12:55:00,95.06,95.06,95.03,95.05,6800.0,66.5425,66.5425,66.5215,66.5355,6800.0
2013-01-22 13:00:00,95.04,95.05,95.01,95.04,6000.0,66.5285,66.5355,66.5075,66.5285,6000.0
2013-01-22 13:05:00,95.04,95.05,95.0,95.01,5500.0,66.5285,66.5355,66.5005,66.5075,5500.0
2013-01-22 13:10:00,95.0,95.07,95.0,95.07,14400.0,66.5005,66.5495,66.5005,66.5495,14400.0
2013-01-22 13:15:00,95.07,95.14,95.07,95.13,12400.0,66.5495,66.5985,66.5495,66.5915,12400.0
2013-01-22 13:20:00,95.12,95.13,95.06,95.06,21400.0,66.5845,66.5915,66.5425,66.5425,21400.0
2013-01-22 13:25:00,95.07,95.11,95.03,95.05,18800.0,66.5495,66.5775,66.5215,66.5355,18800.0
2013-01-22 13:30:00,95.04,95.05,95.01,95.01,6000.0,66.5285,66.5355,66.5075,66.5075,6000.0
2013-01-22 13:35:00,95.02,95.04,95.01,95.03,3200.0,66.5145,66.5285,66.5075,66.5215,3200.0
2013-01-22 13:40:00,95.04,95.09,95.04,95.09,9500.0,66.5285,66.5635,66.5285,66.5635,9500.0
2013-01-22 13:45:00,95.1,95.14,95.08,95.14,12200.0,66.5705,66.5985,66.5565,66.5985,12200.0
2013-01-22 13:50:00,95.14,95.2,95.14,95.19,6200.0,66.5985,66.6405,66.5985,66.6335,6200.0
2013-01-22 13:55:00,95.2,95.25,95.17,95.24,18700.0,66.6405,66.6755,66.6195,66.6685,18700.0
2013-01-22 14:00:00,95.24,95.28,95.2,95.24,14300.0,66.6685,66.6965,66.6405,66.6685,14300.0
2013-01-22 14:05:00,95.25,95.31,95.25,95.3,6000.0,66.6755,66.7175,66.6755,66.7105,6000.0
2013-01-22 14:10:00,95.3,95.3,95.28,95.29,10300.0,66.7105,66.7105,66.6965,66.7035,10300.0
2013-01-22 14:15:00,95.29,95.29,95.21,95.21,22000.0,66.7035,66.7035,66.6475,66.6475,22000.0
2013-01-22 14:20:00,95.2,95.22,95.17,95.21,13100.0,66.6405,66.6545,66.6195,66.6475,13100.0
2013-01-22 14:25:00,95.22,95.25,95.2,95.21,11600.0,66.6545,66.6755,66.6405,66.6475,11600.0
2013-01-22 14:30:00,95.21,95.27,95.2,95.25,20200.0,66.6475,66.6895,66.6405,66.6755,20200.0
2013-01-22 14:35:00,95.26,95.26,95.2,95.2,28300.0,66.6825,66.6825,66.6405,66.6405,28300.0
2013-01-22 14:40:00,95.2,95.23,95.2,95.22,15200.0,66.6405,66.6615,66.6405,66.6545,15200.0
2013-01-22 14:45:00,95.22,95.23,95.19,95.22,19800.0,66.6545,66.6615,66.6335,66.6545,19800.0
2013-01-22 14:50:00,95.22,95.3,95.21,95.29,18900.0,66.6545,66.7105,66.6475,66.7035,18900.0
2013-01-22 14:55:00,95.28,95.28,95.21,95.23,12900.0,66.6965,66.6965,66.6475,66.6615,12900.0
2013-01-22 15:00:00,95.23,95.24,95.18,95.23,29700.0,66.6615,66.6685,66.6265,66.6615,29700.0
2013-01-22 15:05:00,95.23,95.26,95.23,95.24,18300.0,66.6615,66.6825,66.6615,66.6685,18300.0
2013-01-22 15:10:00,95.23,95.25,95.19,95.24,23500.0,66.6615,66.6755,66.6335,66.6685,23500.0
2013-01-22 15:15:00,95.24,95.29,95.21,95.29,20600.0,66.6685,66.7035,66.6475,66.7035,20600.0
2013-01-22 15:20:00,95.29,95.43,95.29,95.42,27600.0,66.7035,66.8015,66.7035,66.7945,27600.0
2013-01-22 15:25:00,95.42,95.48,95.37,95.45,31400.0,66.7945,66.8365,66.7595,66.8155,31400.0
2013-01-22 15:30:00,95.45,95.52,95.45,95.49,41200.0,66.8155,66.8645,66.8155,66.8435,41200.0
2013-01-22 15:35:00,95.5,95.61,95.48,95.57,39700.0,66.8505,66.9275,66.8365,66.8995,39700.0
2013-01-22 15:40:00,95.53,95.53,95.33,95.33,33700.0,66.8715,66.8715,66.7315,66.7315,33700.0
2013-01-22 15:45:00,95.31,95.33,95.19,95.26,35500.0,66.7175,66.7315,66.6335,66.6825,35500.0
2013-01-22 15:50:00,95.27,95.3,95.23,95.25,33000.0,66.6895,66.7105,66.6615,66.6755,33000.0
2013-01-22 15:55:00,95.27,95.34,95.23,95.29,56300.0,66.6895,66.7385,66.6615,66.7035,56300.0
2013-01-23 09:30:00,94.72,94.72,94.02,94.08,73100.0,66.3045,66.3045,65.8145,65.8565,73100.0
2013-01-23 09:35:00,94.05,94.58,94.02,94.56,34700.0,65.8355,66.2065,65.8145,66.1925,34700.0
2013-01-23 09:40:00,94.56,95.14,94.56,95.11,49200.0,66.1925,66.5985,66.1925,66.5775,49200.0
2013-01-23 09:45:00,95.1,95.14,94.99,95.13,53100.0,66.5705,66.5985,66.4935,66.5915,53100.0
2013-01-23 09:50:00,95.13,95.22,95.09,95.15,18000.0,66.5915,66.6545,66.5635,66.6055,18000.0
2013-01-23 09:55:00,95.12,95.25,95.11,95.25,32700.0,66.5845,66.6755,66.5775,66.6755,32700.0
2013-01-23 10:00:00,95.24,95.49,95.21,95.49,36100.0,66.6685,66.8435,66.6475,66.8435,36100.0
2013-01-23 10:05:00,95.48,95.78,95.45,95.72,42300.0,66.8365,67.0465,66.8155,67.0045,42300.0
2013-01-23 10:10:00,95.71,95.8,95.49,95.56,33800.0,66.9975,67.0605,66.8435,66.8925,33800.0
2013-01-23 10:15:00,95.55,95.55,95.24,95.26,67400.0,66.8855,66.8855,66.6685,66.6825,67400.0
2013-01-23 10:20:00,95.26,95.3,95.15,95.27,26600.0,66.6825,66.7105,66.6055,66.6895,26600.0
2013-01-23 10:25:00,95.25,95.32,95.13,95.15,29200.0,66.6755,66.7245,66.5915,66.6055,29200.0
2013-01-23 10:30:00,95.14,95.21,95.02,95.11,54200.0,66.5985,66.6475,66.5145,66.5775,54200.0
2013-01-23 10:35:00,95.11,95.3,95.09,95.3,27200.0,66.5775,66.7105,66.5635,66.7105,27200.0
2013-01-23 10:40:00,95.3,95.36,95.17,95.31,25100.0,66.7105,66.7525,66.6195,66.7175,25100.0
2013-01-23 10:45:00,95.31,95.4,95.3,95.39,9500.0,66.7175,66.7805,66.7105,66.7735,9500.0
2013-01-23 10:50:00,95.41,95.42,95.15,95.15,15200.0,66.7875,66.7945,66.6055,66.6055,15200.0
2013-01-23 10:55:00,95.16,95.21,95.13,95.2,19600.0,66.6125,66.6475,66.5915,66.6405,19600.0
2013-01-23 11:00:00,95.19,95.22,95.12,95.18,8300.0,66.6335,66.6545,66.5845,66.6265,8300.0
2013-01-23 11:05:00,95.18,95.21,95.14,95.16,6900.0,66.6265,66.6475,66.5985,66.6125,6900.0
2013-01-23 11:10:00,95.17,95.23,95.17,95.2,9700.0,66.6195,66.6615,66.6195,66.6405,9700.0
2013-01-23 11:15:00,95.23,95.24,95.07,95.18,16000.0,66.6615,66.6685,66.5495,66.6265,16000.0
2013-01-23 11:20:00,95.18,95.19,95.05,95.13,52500.0,66.6265,66.6335,66.5355,66.5915,52500.0
2013-01-23 11:25:00,95.11,95.14,95.08,95.12,11200.0,66.5775,66.5985,66.5565,66.5845,11200.0
2013-01-23 11:30:00,95.1,95.25,95.09,95.25,9900.0,66.5705,66.6755,66.5635,66.6755,9900.0
2013-01-23 11:35:00,95.25,95.28,95.14,95.18,27600.0,66.6755,66.6965,66.5985,66.6265,27600.0
2013-01-23 11:40:00,95.18,95.23,95.14,95.22,15600.0,66.6265,66.6615,66.5985,66.6545,15600.0
2013-01-23 11:45:00,95.2,95.21,95.07,95.12,11800.0,66.6405,66.6475,66.5495,66.5845,11800.0
2013-01-23 11:50:00,95.13,95.19,95.12,95.19,11500.0,66.5915,66.6335,66.5845,66.6335,11500.0
2013-01-23 11:55:00,95.19,95.26,95.17,95.22,11400.0,66.6335,66.6825,66.6195,66.6545,11400.0
2013-01-23 12:00:00,95.22,95.26,95.17,95.22,9600.0,66.6545,66.6825,66.6195,66.6545,9600.0
2013-01-23 12:05:00,95.24,95.34,95.24,95.29,8400.0,66.6685,66.7385,66.6685,66.7035,8400.0
2013-01-23 12:10:00,95.29,95.36,95.29,95.35,14900.0,66.7035,66.7525,66.7035,66.7455,14900.0
2013-01-23 12:15:00,95.33,95.39,95.32,95.35,14800.0,66.7315,66.7735,66.7245,66.7455,14800.0
2013-01-23 12:20:00,95.36,95.37,95.32,95.37,7900.0,66.7525,66.7595,66.7245,66.7595,7900.0
2013-01-23 12:25:00,95.37,95.47,95.33,95.45,20600.0,66.7595,66.8295,66.7315,66.8155,20600.0
2013-01-23 12:30:00,95.46,95.48,95.38,95.4,9200.0,66.8225,66.8365,66.7665,66.7805,9200.0
2013-01-23 12:35:00,95.4,95.4,95.36,95.37,13200.0,66.7805,66.7805,66.7525,66.7595,13200.0
2013-01-23 12:40:00,95.35,95.49,95.35,95.46,6700.0,66.7455,66.8435,66.7455,66.8225,6700.0
2013-01-23 12:45:00,95.47,95.5,95.46,95.48,11100.0,66.8295,66.8505,66.8225,66.8365,11100.0
2013-01-23 12:50:00,95.48,95.66,95.47,95.66,22800.0,66.8365,66.9625,66.8295,66.9625,22800.0
2013-01-23 12:55:00,95.66,95.78,95.65,95.78,14200.0,66.9625,67.0465,66.9555,67.0465,14200.0
2013-01-23 13:00:00,95.78,95.79,95.73,95.75,47500.0,67.0465,67.0535,67.0115,67.0255,47500.0
2013-01-23 13:05:00,95.73,95.76,95.66,95.67,57200.0,67.0115,67.0325,66.9625,66.9695,57200.0
2013-01-23 13:10:00,95.68,95.73,95.6,95.62,18100.0,66.9765,67.0115,66.9205,66.9345,18100.0
2013-01-23 13:15:00,95.62,95.62,95.55,95.61,5600.0,66.9345,66.9345,66.8855,66.9275,5600.0
2013-01-23 13:20:00,95.61,95.7,95.61,95.69,8600.0,66.9275,66.9905,66.9275,66.9835,8600.0
2013-01-23 13:25:00,95.68,95.7,95.58,95.58,11800.0,66.9765,66.9905,66.9065,66.9065,11800.0
2013-01-23 13:30:00,95.58,95.65,95.51,95.61,12600.0,66.9065,66.9555,66.8575,66.9275,12600.0
2013-01-23 13:35:00,95.61,95.63,95.56,95.56,6100.0,66.9275,66.9415,66.8925,66.8925,6100.0
2013-01-23 13:40:00,95.57,95.6,95.55,95.6,6700.0,66.8995,66.9205,66.8855,66.9205,6700.0
2013-01-23 13:45:00,95.61,95.63,95.59,95.63,15100.0,66.9275,66.9415,66.9135,66.9415,15100.0
2013-01-23 13:50:00,95.62,95.85,95.62,95.85,17900.0,66.9345,67.0955,66.9345,67.0955,17900.0
2013-01-23 13:55:00,95.85,95.87,95.66,95.69,23900.0,67.0955,67.1095,66.9625,66.9835,23900.0
2013-01-23 14:00:00,95.7,95.72,95.4,95.4,28300.0,66.9905,67.0045,66.7805,66.7805,28300.0
2013-01-23 14:05:00,95.38,95.45,95.38,95.41,12700.0,66.7665,66.8155,66.7665,66.7875,12700.0
2013-01-23 14:10:00,95.41,95.54,95.4,95.53,8500.0,66.7875,66.8785,66.7805,66.8715,8500.0
2013-01-23 14:15:00,95.54,95.61,95.54,95.61,13900.0,66.8785,66.9275,66.8785,66.9275,13900.0
2013-01-23 14:20:00,95.61,95.61,95.48,95.49,11400.0,66.9275,66.9275,66.8365,66.8435,11400.0
2013-01-23 14:25:00,95.49,95.57,95.49,95.56,10800.0,66.8435,66.8995,66.8435,66.8925,10800.0
2013-01-23 14:30:00,95.57,95.58,95.5,95.51,20300.0,66.8995,66.9065,66.8505,66.8575,20300.0
2013-01-23 14:35:00,95.52,95.66,95.52,95.66,16000.0,66.8645,66.9625,66.8645,66.9625,16000.0
2013-01-23 14:40:00,95.66,95.67,95.6,95.67,15400.0,66.9625,66.9695,66.9205,66.9695,15400.0
2013-01-23 14:45:00,95.65,95.77,95.63,95.77,44200.0,66.9555,67.0395,66.9415,67.0395,44200.0
2013-01-23 14:50:00,95.78,95.93,95.78,95.93,48600.0,67.0465,67.1515,67.0465,67.1515,48600.0
2013-01-23 14:55:00,95.94,95.98,95.87,95.92,222500.0,67.1585,67.1865,67.1095,67.1445,222500.0
2013-01-23 15:00:00,95.91,95.92,95.78,95.92,30100.0,67.1375,67.1445,67.0465,67.1445,30100.0
2013-01-23 15:05:00,95.92,95.93,95.88,95.88,17600.0,67.1445,67.1515,67.1165,67.1165,17600.0
2013-01-23 15:10:00,95.88,95.89,95.78,95.79,19600.0,67.1165,67.1235,67.0465,67.0535,19600.0
2013-01-23 15:15:00,95.78,95.86,95.72,95.81,22600.0,67.0465,67.1025,67.0045,67.0675,22600.0
2013-01-23 15:20:00,95.8,95.85,95.71,95.73,17100.0,67.0605,67.0955,66.9975,67.0115,17100.0
2013-01-23 15:25:00,95.71,95.96,95.71,95.96,50600.0,66.9975,67.1725,66.9975,67.1725,50600.0
2013-01-23 15:30:00,95.96,95.96,95.79,95.95,45900.0,67.1725,67.1725,67.0535,67.1655,45900.0
2013-01-23 15:35:00,95.95,96.04,95.88,95.93,58900.0,67.1655,67.2285,67.1165,67.1515,58900.0
2013-01-23 15:40:00,95.93,95.99,95.91,95.96,57300.0,67.1515,67.1935,67.1375,67.1725,57300.0
2013-01-23 15:45:00,95.96,95.96,95.8,95.83,46200.0,67.1725,67.1725,67.0605,67.0815,46200.0
2013-01-23 15:50:00,95.82,95.96,95.82,95.96,47000.0,67.0745,67.1725,67.0745,67.1725,47000.0
2013-01-23 15:55:00,95.95,96.07,95.84,96.07,158000.0,67.1655,67.2495,67.0885,67.2495,158000.0
2013-01-24 09:30:00,96.52,96.52,94.1,94.78,160100.0,67.5645,67.5645,65.8705,66.3465,160100.0
2013-01-24 09:35:00,94.78,94.91,93.2,93.73,194700.0,66.3465,66.4375,65.2405,65.6115,194700.0
2013-01-24 09:40:00,93.73,94.04,93.43,93.7,85600.0,65.6115,65.8285,65.4015,65.5905,85600.0
2013-01-24 09:45:00,93.66,94.41,93.66,94.05,90900.0,65.5625,66.0875,65.5625,65.8355,90900.0
2013-01-24 09:50:00,94.04,94.39,93.92,94.05,60100.0,65.8285,66.0735,65.7445,65.8355,60100.0
2013-01-24 09:55:00,94.04,94.2,93.33,93.49,53800.0,65.8285,65.9405,65.3315,65.4435,53800.0
2013-01-24 10:00:00,93.49,93.74,93.24,93.66,40900.0,65.4435,65.6185,65.2685,65.5625,40900.0
2013-01-24 10:05:00,93.66,93.88,93.53,93.84,33000.0,65.5625,65.7165,65.4715,65.6885,33000.0
2013-01-24 10:10:00,93.85,94.14,93.83,94.07,42600.0,65.6955,65.8985,65.6815,65.8495,42600.0
2013-01-24 10:15:00,94.06,94.06,93.56,93.67,21400.0,65.8425,65.8425,65.4925,65.5695,21400.0
2013-01-24 10:20:00,93.72,93.77,93.45,93.45,25300.0,65.6045,65.6395,65.4155,65.4155,25300.0
2013-01-24 10:25:00,93.45,93.95,93.45,93.7,41400.0,65.4155,65.7655,65.4155,65.5905,41400.0
2013-01-24 10:30:00,93.72,93.76,93.43,93.54,35800.0,65.6045,65.6325,65.4015,65.4785,35800.0
2013-01-24 10:35:00,93.52,93.63,93.44,93.44,36600.0,65.4645,65.5415,65.4085,65.4085,36600.0
2013-01-24 10:40:00,93.47,93.5,93.05,93.25,50300.0,65.4295,65.4505,65.1355,65.2755,50300.0
2013-01-24 10:45:00,93.24,93.58,93.24,93.4,41400.0,65.2685,65.5065,65.2685,65.3805,41400.0
2013-01-24 10:50:00,93.4,93.51,93.28,93.31,42900.0,65.3805,65.4575,65.2965,65.3175,42900.0
2013-01-24 10:55:00,93.32,93.51,93.31,93.39,40000.0,65.3245,65.4575,65.3175,65.3735,40000.0
2013-01-24 11:00:00,93.4,93.76,93.4,93.68,56200.0,65.3805,65.6325,65.3805,65.5765,56200.0
2013-01-24 11:05:00,93.66,93.66,93.43,93.49,49400.0,65.5625,65.5625,65.4015,65.4435,49400.0
2013-01-24 11:10:00,93.49,93.6,93.23,93.52,34200.0,65.4435,65.5205,65.2615,65.4645,34200.0
2013-01-24 11:15:00,93.52,93.56,93.31,93.39,30900.0,65.4645,65.4925,65.3175,65.3735,30900.0
2013-01-24 11:20:00,93.38,93.55,93.35,93.54,46400.0,65.3665,65.4855,65.3455,65.4785,46400.0
2013-01-24 11:25:00,93.53,93.72,93.47,93.7,43300.0,65.4715,65.6045,65.4295,65.5905,43300.0
2013-01-24 11:30:00,93.7,93.94,93.7,93.92,34000.0,65.5905,65.7585,65.5905,65.7445,34000.0
2013-01-24 11:35:00,93.92,93.96,93.75,93.94,69300.0,65.7445,65.7725,65.6255,65.7585,69300.0
2013-01-24 11:40:00,93.95,94.18,93.79,93.91,75500.0,65.7655,65.9265,65.6535,65.7375,75500.0
2013-01-24 11:45:00,93.94,93.96,93.72,93.72,24800.0,65.7585,65.7725,65.6045,65.6045,24800.0
2013-01-24 11:50:00,93.73,93.95,93.73,93.8,80300.0,65.6115,65.7655,65.6115,65.6605,80300.0
2013-01-24 11:55:00,93.79,94.0,93.79,93.93,28000.0,65.6535,65.8005,65.6535,65.7515,28000.0
2013-01-24 12:00:00,93.93,93.94,93.84,93.84,30900.0,65.7515,65.7585,65.6885,65.6885,30900.0
2013-01-24 12:05:00,93.83,93.86,93.79,93.86,21800.0,65.6815,65.7025,65.6535,65.7025,21800.0
2013-01-24 12:10:00,93.85,93.88,93.83,93.87,19800.0,65.6955,65.7165,65.6815,65.7095,19800.0
2013-01-24 12:15:00,93.88,93.95,93.88,93.9,59700.0,65.7165,65.7655,65.7165,65.7305,59700.0
2013-01-24 12:20:00,93.9,93.91,93.82,93.82,14800.0,65.7305,65.7375,65.6745,65.6745,14800.0
2013-01-24 12:25:00,93.82,93.86,93.65,93.71,29800.0,65.6745,65.7025,65.5555,65.5975,29800.0
2013-01-24 12:30:00,93.7,93.71,93.62,93.67,12400.0,65.5905,65.5975,65.5345,65.5695,12400.0
2013-01-24 12:35:00,93.68,93.68,93.55,93.57,21300.0,65.5765,65.5765,65.4855,65.4995,21300.0
2013-01-24 12:40:00,93.55,93.67,93.5,93.6,11500.0,65.4855,65.5695,65.4505,65.5205,11500.0
2013-01-24 12:45:00,93.58,93.59,93.5,93.51,12600.0,65.5065,65.5135,65.4505,65.4575,12600.0
2013-01-24 12:50:00,93.5,93.53,93.46,93.46,10800.0,65.4505,65.4715,65.4225,65.4225,10800.0
2013-01-24 12:55:00,93.45,93.51,93.4,93.41,20400.0,65.4155,65.4575,65.3805,65.3875,20400.0
2013-01-24 13:00:00,93.41,93.5,93.38,93.41,24300.0,65.3875,65.4505,65.3665,65.3875,24300.0
2013-01-24 13:05:00,93.43,93.52,93.43,93.51,40100.0,65.4015,65.4645,65.4015,65.4575,40100.0
2013-01-24 13:10:00,93.51,93.51,93.45,93.47,19300.0,65.4575,65.4575,65.4155,65.4295,19300.0
2013-01-24 13:15:00,93.46,93.61,93.46,93.59,23100.0,65.4225,65.5275,65.4225,65.5135,23100.0
2013-01-24 13:20:00,93.58,93.79,93.57,93.77,115400.0,65.5065,65.6535,65.4995,65.6395,115400.0
2013-01-24 13:25:00,93.76,93.94,93.76,93.82,42400.0,65.6325,65.7585,65.6325,65.6745,42400.0
2013-01-24 13:30:00,93.8,93.9,93.76,93.81,21600.0,65.6605,65.7305,65.6325,65.6675,21600.0
2013-01-24 13:35:00,93.8,93.89,93.73,93.84,38200.0,65.6605,65.7235,65.6115,65.6885,38200.0
2013-01-24 13:40:00,93.84,93.87,93.7,93.73,22100.0,65.6885,65.7095,65.5905,65.6115,22100.0
2013-01-24 13:45:00,93.73,93.73,93.52,93.6,69500.0,65.6115,65.6115,65.4645,65.5205,69500.0
2013-01-24 13:50:00,93.59,93.73,93.59,93.7,44800.0,65.5135,65.6115,65.5135,65.5905,44800.0
2013-01-24 13:55:00,93.68,93.69,93.58,93.59,29200.0,65.5765,65.5835,65.5065,65.5135,29200.0
2013-01-24 14:00:00,93.57,93.61,93.5,93.61,20500.0,65.4995,65.5275,65.4505,65.5275,20500.0
2013-01-24 14:05:00,93.61,93.61,93.59,93.61,17900.0,65.5275,65.5275,65.5135,65.5275,17900.0
2013-01-24 14:10:00,93.61,93.61,93.55,93.58,32100.0,65.5275,65.5275,65.4855,65.5065,32100.0
2013-01-24 14:15:00,93.59,93.6,93.5,93.54,24500.0,65.5135,65.5205,65.4505,65.4785,24500.0
2013-01-24 14:20:00,93.55,93.6,93.54,93.59,26700.0,65.4855,65.5205,65.4785,65.5135,26700.0
2013-01-24 14:25:00,93.59,93.61,93.58,93.6,18800.0,65.5135,65.5275,65.5065,65.5205,18800.0
2013-01-24 14:30:00,93.6,93.62,93.51,93.51,31400.0,65.5205,65.5345,65.4575,65.4575,31400.0
2013-01-24 14:35:00,93.51,93.59,93.51,93.58,24500.0,65.4575,65.5135,65.4575,65.5065,24500.0
2013-01-24 14:40:00,93.58,93.64,93.53,93.63,55000.0,65.5065,65.5485,65.4715,65.5415,55000.0
2013-01-24 14:45:00,93.63,93.64,93.56,93.58,29900.0,65.5415,65.5485,65.4925,65.5065,29900.0
2013-01-24 14:50:00,93.58,93.6,93.54,93.58,29000.0,65.5065,65.5205,65.4785,65.5065,29000.0
2013-01-24 14:55:00,93.58,93.61,93.52,93.54,24800.0,65.5065,65.5275,65.4645,65.4785,24800.0
2013-01-24 15:00:00,93.54,93.57,93.52,93.54,26300.0,65.4785,65.4995,65.4645,65.4785,26300.0
2013-01-24 15:05:00,93.53,93.56,93.47,93.49,48300.0,65.4715,65.4925,65.4295,65.4435,48300.0
2013-01-24 15:10:00,93.51,93.51,93.43,93.45,42000.0,65.4575,65.4575,65.4015,65.4155,42000.0
2013-01-24 15:15:00,93.46,93.51,93.45,93.48,23800.0,65.4225,65.4575,65.4155,65.4365,23800.0
2013-01-24 15:20:00,93.47,93.47,93.36,93.45,42900.0,65.4295,65.4295,65.3525,65.4155,42900.0
2013-01-24 15:25:00,93.45,93.51,93.45,93.48,68400.0,65.4155,65.4575,65.4155,65.4365,68400.0
2013-01-24 15:30:00,93.47,93.62,93.47,93.56,80300.0,65.4295,65.5345,65.4295,65.4925,80300.0
2013-01-24 15:35:00,93.56,93.61,93.49,93.53,65800.0,65.4925,65.5275,65.4435,65.4715,65800.0
2013-01-24 15:40:00,93.54,93.57,93.5,93.57,158600.0,65.4785,65.4995,65.4505,65.4995,158600.0
2013-01-24 15:45:00,93.58,93.67,93.46,93.47,97200.0,65.5065,65.5695,65.4225,65.4295,97200.0
2013-01-24 15:50:00,93.46,93.47,93.2,93.2,180400.0,65.4225,65.4295,65.2405,65.2405,180400.0
2013-01-24 15:55:00,93.2,93.24,92.9,93.24,314400.0,65.2405,65.2685,65.0305,65.2685,314400.0
2013-01-25 09:30:00,93.24,93.26,92.9,92.95,69600.0,65.2685,65.2825,65.0305,65.0655,69600.0
2013-01-25 09:35:00,92.98,93.25,92.86,92.96,67600.0,65.0865,65.2755,65.0025,65.0725,67600.0
2013-01-25 09:40:00,92.96,93.02,92.89,92.95,40400.0,65.0725,65.1145,65.0235,65.0655,40400.0
2013-01-25 09:45:00,92.95,93.0,92.88,92.94,32200.0,65.0655,65.1005,65.0165,65.0585,32200.0
2013-01-25 09:50:00,92.94,93.01,92.8,92.87,28800.0,65.0585,65.1075,64.9605,65.0095,28800.0
2013-01-25 09:55:00,92.85,92.88,92.78,92.78,28800.0,64.9955,65.0165,64.9465,64.9465,28800.0
2013-01-25 10:00:00,92.77,92.78,92.49,92.65,51300.0,64.9395,64.9465,64.7435,64.8555,51300.0
2013-01-25 10:05:00,92.66,92.81,92.61,92.68,46300.0,64.8625,64.9675,64.8275,64.8765,46300.0
2013-01-25 10:10:00,92.69,92.8,92.65,92.76,31000.0,64.8835,64.9605,64.8555,64.9325,31000.0
2013-01-25 10:15:00,92.77,92.81,92.73,92.81,21800.0,64.9395,64.9675,64.9115,64.9675,21800.0
2013-01-25 10:20:00,92.8,92.81,92.6,92.6,29100.0,64.9605,64.9675,64.8205,64.8205,29100.0
2013-01-25 10:25:00,92.6,92.69,92.53,92.55,39100.0,64.8205,64.8835,64.7715,64.7855,39100.0
2013-01-25 10:30:00,92.56,92.72,92.56,92.7,25300.0,64.7925,64.9045,64.7925,64.8905,25300.0
2013-01-25 10:35:00,92.71,92.75,92.61,92.66,26500.0,64.8975,64.9255,64.8275,64.8625,26500.0
2013-01-25 10:40:00,92.65,92.73,92.64,92.71,27100.0,64.8555,64.9115,64.8485,64.8975,27100.0
2013-01-25 10:45:00,92.7,92.71,92.54,92.54,44600.0,64.8905,64.8975,64.7785,64.7785,44600.0
2013-01-25 10:50:00,92.56,92.58,92.53,92.55,23800.0,64.7925,64.8065,64.7715,64.7855,23800.0
2013-01-25 10:55:00,92.54,92.58,92.52,92.58,12200.0,64.7785,64.8065,64.7645,64.8065,12200.0
2013-01-25 11:00:00,92.58,92.79,92.58,92.66,39200.0,64.8065,64.9535,64.8065,64.8625,39200.0
2013-01-25 11:05:00,92.67,92.85,92.67,92.85,26100.0,64.8695,64.9955,64.8695,64.9955,26100.0
2013-01-25 11:10:00,92.84,92.93,92.84,92.85,23000.0,64.9885,65.0515,64.9885,64.9955,23000.0
2013-01-25 11:15:00,92.85,92.87,92.81,92.85,33800.0,64.9955,65.0095,64.9675,64.9955,33800.0
2013-01-25 11:20:00,92.85,92.85,92.72,92.72,36400.0,64.9955,64.9955,64.9045,64.9045,36400.0
2013-01-25 11:25:00,92.72,92.72,92.62,92.62,38600.0,64.9045,64.9045,64.8345,64.8345,38600.0
2013-01-25 11:30:00,92.62,92.69,92.61,92.68,33800.0,64.8345,64.8835,64.8275,64.8765,33800.0
2013-01-25 11:35:00,92.7,92.84,92.6,92.63,51300.0,64.8905,64.9885,64.8205,64.8415,51300.0
2013-01-25 11:40:00,92.65,92.78,92.63,92.76,37100.0,64.8555,64.9465,64.8415,64.9325,37100.0
2013-01-25 11:45:00,92.78,92.92,92.76,92.86,31400.0,64.9465,65.0445,64.9325,65.0025,31400.0
2013-01-25 11:50:00,92.86,92.87,92.77,92.77,19000.0,65.0025,65.0095,64.9395,64.9395,19000.0
2013-01-25 11:55:00,92.77,92.87,92.77,92.83,20100.0,64.9395,65.0095,64.9395,64.9815,20100.0
2013-01-25 12:00:00,92.83,92.85,92.81,92.85,13800.0,64.9815,64.9955,64.9675,64.9955,13800.0
2013-01-25 12:05:00,92.85,92.95,92.81,92.9,13400.0,64.9955,65.0655,64.9675,65.0305,13400.0
2013-01-25 12:10:00,92.9,92.91,92.66,92.68,56400.0,65.0305,65.0375,64.8625,64.8765,56400.0
2013-01-25 12:15:00,92.7,92.71,92.58,92.58,31100.0,64.8905,64.8975,64.8065,64.8065,31100.0
2013-01-25 12:20:00,92.58,92.72,92.51,92.72,51400.0,64.8065,64.9045,64.7575,64.9045,51400.0
2013-01-25 12:25:00,92.72,92.79,92.71,92.72,13000.0,64.9045,64.9535,64.8975,64.9045,13000.0
2013-01-25 12:30:00,92.73,92.82,92.72,92.81,12400.0,64.9115,64.9745,64.9045,64.9675,12400.0
2013-01-25 12:35:00,92.81,92.84,92.69,92.69,26400.0,64.9675,64.9885,64.8835,64.8835,26400.0
2013-01-25 12:40:00,92.68,92.69,92.55,92.55,22200.0,64.8765,64.8835,64.7855,64.7855,22200.0
2013-01-25 12:45:00,92.55,92.71,92.51,92.56,60100.0,64.7855,64.8975,64.7575,64.7925,60100.0
2013-01-25 12:50:00,92.55,92.64,92.53,92.64,23200.0,64.7855,64.8485,64.7715,64.8485,23200.0
2013-01-25 12:55:00,92.66,92.71,92.65,92.7,14500.0,64.8625,64.8975,64.8555,64.8905,14500.0
2013-01-25 13:00:00,92.7,92.71,92.51,92.66,66900.0,64.8905,64.8975,64.7575,64.8625,66900.0
2013-01-25 13:05:00,92.66,92.67,92.59,92.61,37500.0,64.8625,64.8695,64.8135,64.8275,37500.0
2013-01-25 13:10:00,92.63,92.7,92.55,92.6,29600.0,64.8415,64.8905,64.7855,64.8205,29600.0
2013-01-25 13:15:00,92.6,92.67,92.58,92.59,20500.0,64.8205,64.8695,64.8065,64.8135,20500.0
2013-01-25 13:20:00,92.61,92.63,92.51,92.61,46000.0,64.8275,64.8415,64.7575,64.8275,46000.0
2013-01-25 13:25:00,92.61,92.7,92.61,92.64,25900.0,64.8275,64.8905,64.8275,64.8485,25900.0
2013-01-25 13:30:00,92.64,92.66,92.62,92.62,24500.0,64.8485,64.8625,64.8345,64.8345,24500.0
2013-01-25 13:35:00,92.62,92.67,92.51,92.64,50600.0,64.8345,64.8695,64.7575,64.8485,50600.0
2013-01-25 13:40:00,92.64,92.67,92.57,92.65,32800.0,64.8485,64.8695,64.7995,64.8555,32800.0
2013-01-25 13:45:00,92.65,92.66,92.51,92.62,35400.0,64.8555,64.8625,64.7575,64.8345,35400.0
2013-01-25 13:50:00,92.63,92.81,92.63,92.81,24500.0,64.8415,64.9675,64.8415,64.9675,24500.0
2013-01-25 13:55:00,92.82,92.97,92.82,92.85,30200.0,64.9745,65.0795,64.9745,64.9955,30200.0
2013-01-25 14:00:00,92.84,93.0,92.8,92.96,34000.0,64.9885,65.1005,64.9605,65.0725,34000.0
2013-01-25 14:05:00,92.95,92.96,92.76,92.76,24800.0,65.0655,65.0725,64.9325,64.9325,24800.0
2013-01-25 14:10:00,92.75,92.76,92.55,92.7,57200.0,64.9255,64.9325,64.7855,64.8905,57200.0
2013-01-25 14:15:00,92.71,92.71,92.53,92.64,44100.0,64.8975,64.8975,64.7715,64.8485,44100.0
2013-01-25 14:20:00,92.63,92.63,92.44,92.45,45600.0,64.8415,64.8415,64.7085,64.7155,45600.0
2013-01-25 14:25:00,92.5,92.5,92.28,92.3,40700.0,64.7505,64.7505,64.5965,64.6105,40700.0
2013-01-25 14:30:00,92.3,92.48,92.29,92.47,38400.0,64.6105,64.7365,64.6035,64.7295,38400.0
2013-01-25 14:35:00,92.47,92.5,92.41,92.46,27700.0,64.7295,64.7505,64.6875,64.7225,27700.0
2013-01-25 14:40:00,92.46,92.47,92.42,92.46,24000.0,64.7225,64.7295,64.6945,64.7225,24000.0
2013-01-25 14:45:00,92.44,92.51,92.43,92.49,18100.0,64.7085,64.7575,64.7015,64.7435,18100.0
2013-01-25 14:50:00,92.49,92.51,92.39,92.47,26000.0,64.7435,64.7575,64.6735,64.7295,26000.0
2013-01-25 14:55:00,92.47,92.47,92.33,92.33,28500.0,64.7295,64.7295,64.6315,64.6315,28500.0
2013-01-25 15:00:00,92.33,92.52,92.33,92.47,28800.0,64.6315,64.7645,64.6315,64.7295,28800.0
2013-01-25 15:05:00,92.48,92.53,92.47,92.5,33500.0,64.7365,64.7715,64.7295,64.7505,33500.0
2013-01-25 15:10:00,92.49,92.51,92.39,92.51,34000.0,64.7435,64.7575,64.6735,64.7575,34000.0
2013-01-25 15:15:00,92.49,92.59,92.46,92.58,30300.0,64.7435,64.8135,64.7225,64.8065,30300.0
2013-01-25 15:20:00,92.58,92.58,92.49,92.51,39900.0,64.8065,64.8065,64.7435,64.7575,39900.0
2013-01-25 15:25:00,92.53,92.56,92.49,92.53,34000.0,64.7715,64.7925,64.7435,64.7715,34000.0
2013-01-25 15:30:00,92.54,92.58,92.49,92.52,45000.0,64.7785,64.8065,64.7435,64.7645,45000.0
2013-01-25 15:35:00,92.53,92.53,92.42,92.42,49400.0,64.7715,64.7715,64.6945,64.6945,49400.0
2013-01-25 15:40:00,92.42,92.43,92.35,92.39,48000.0,64.6945,64.7015,64.6455,64.6735,48000.0
2013-01-25 15:45:00,92.38,92.4,92.28,92.31,51800.0,64.6665,64.6805,64.5965,64.6175,51800.0
2013-01-25 15:50:00,92.32,92.44,92.31,92.43,59900.0,64.6245,64.7085,64.6175,64.7015,59900.0
2013-01-25 15:55:00,92.44,92.55,92.38,92.38,248200.0,64.7085,64.7855,64.6665,64.6665,248200.0
2013-01-28 09:30:00,92.48,92.49,92.08,92.22,75000.0,64.7365,64.7435,64.4565,64.5545,75000.0
2013-01-28 09:35:00,92.21,92.27,91.66,91.68,64400.0,64.5475,64.5895,64.1625,64.1765,64400.0
2013-01-28 09:40:00,91.7,91.86,91.7,91.78,45600.0,64.1905,64.3025,64.1905,64.2465,45600.0
2013-01-28 09:45:00,91.79,91.87,91.66,91.87,108500.0,64.2535,64.3095,64.1625,64.3095,108500.0
2013-01-28 09:50:00,91.87,91.89,91.71,91.77,53600.0,64.3095,64.3235,64.1975,64.2395,53600.0
2013-01-28 09:55:00,91.78,91.8,91.7,91.71,48600.0,64.2465,64.2605,64.1905,64.1975,48600.0
2013-01-28 10:00:00,91.68,91.68,91.51,91.63,43500.0,64.1765,64.1765,64.0575,64.1415,43500.0
2013-01-28 10:05:00,91.63,91.66,91.4,91.41,39900.0,64.1415,64.1625,63.9805,63.9875,39900.0
2013-01-28 10:10:00,91.41,91.48,91.25,91.26,47800.0,63.9875,64.0365,63.8755,63.8825,47800.0
2013-01-28 10:15:00,91.26,91.37,91.09,91.35,56500.0,63.8825,63.9595,63.7635,63.9455,56500.0
2013-01-28 10:20:00,91.35,91.38,91.14,91.16,34300.0,63.9455,63.9665,63.7985,63.8125,34300.0
2013-01-28 10:25:00,91.17,91.27,91.16,91.27,28900.0,63.8195,63.8895,63.8125,63.8895,28900.0
2013-01-28 10:30:00,91.28,91.4,91.27,91.4,27200.0,63.8965,63.9805,63.8895,63.9805,27200.0
2013-01-28 10:35:00,91.4,91.44,91.3,91.3,35900.0,63.9805,64.0085,63.9105,63.9105,35900.0
2013-01-28 10:40:00,91.29,91.41,91.27,91.4,30000.0,63.9035,63.9875,63.8895,63.9805,30000.0
2013-01-28 10:45:00,91.39,91.4,91.16,91.16,27200.0,63.9735,63.9805,63.8125,63.8125,27200.0
2013-01-28 10:50:00,91.16,91.16,91.01,91.02,67500.0,63.8125,63.8125,63.7075,63.7145,67500.0
2013-01-28 10:55:00,91.03,91.05,90.86,90.86,50900.0,63.7215,63.7355,63.6025,63.6025,50900.0
2013-01-28 11:00:00,90.85,90.87,90.58,90.59,70700.0,63.5955,63.6095,63.4065,63.4135,70700.0
2013-01-28 11:05:00,90.59,90.63,90.53,90.54,64800.0,63.4135,63.4415,63.3715,63.3785,64800.0
2013-01-28 11:10:00,90.55,90.6,90.45,90.54,56800.0,63.3855,63.4205,63.3155,63.3785,56800.0
2013-01-28 11:15:00,90.56,90.61,90.2,90.4,113400.0,63.3925,63.4275,63.1405,63.2805,113400.0
2013-01-28 11:20:00,90.41,90.82,90.4,90.76,47700.0,63.2875,63.5745,63.2805,63.5325,47700.0
2013-01-28 11:25:00,90.76,90.93,90.76,90.92,28100.0,63.5325,63.6515,63.5325,63.6445,28100.0
2013-01-28 11:30:00,90.92,91.01,90.83,90.87,53700.0,63.6445,63.7075,63.5815,63.6095,53700.0
2013-01-28 11:35:00,90.88,90.89,90.61,90.62,23800.0,63.6165,63.6235,63.4275,63.4345,23800.0
2013-01-28 11:40:00,90.64,90.67,90.5,90.52,29300.0,63.4485,63.4695,63.3505,63.3645,29300.0
2013-01-28 11:45:00,90.51,90.52,90.22,90.27,41300.0,63.3575,63.3645,63.1545,63.1895,41300.0
2013-01-28 11:50:00,90.29,90.39,90.25,90.26,25600.0,63.2035,63.2735,63.1755,63.1825,25600.0
2013-01-28 11:55:00,90.26,90.4,90.25,90.37,21000.0,63.1825,63.2805,63.1755,63.2595,21000.0
2013-01-28 12:00:00,90.37,90.48,90.31,90.36,45400.0,63.2595,63.3365,63.2175,63.2525,45400.0
2013-01-28 12:05:00,90.36,90.41,90.32,90.38,24200.0,63.2525,63.2875,63.2245,63.2665,24200.0
2013-01-28 12:10:00,90.4,90.43,90.34,90.36,31800.0,63.2805,63.3015,63.2385,63.2525,31800.0
2013-01-28 12:15:00,90.36,90.41,90.36,90.38,18800.0,63.2525,63.2875,63.2525,63.2665,18800.0
2013-01-28 12:20:00,90.38,90.42,90.29,90.29,36800.0,63.2665,63.2945,63.2035,63.2035,36800.0
2013-01-28 12:25:00,90.31,90.36,90.26,90.36,41100.0,63.2175,63.2525,63.1825,63.2525,41100.0
2013-01-28 12:30:00,90.36,90.44,90.34,90.41,24800.0,63.2525,63.3085,63.2385,63.2875,24800.0
2013-01-28 12:35:00,90.41,90.41,90.33,90.37,20500.0,63.2875,63.2875,63.2315,63.2595,20500.0
2013-01-28 12:40:00,90.36,90.4,90.19,90.19,24900.0,63.2525,63.2805,63.1335,63.1335,24900.0
2013-01-28 12:45:00,90.19,90.21,90.11,90.12,40700.0,63.1335,63.1475,63.0775,63.0845,40700.0
2013-01-28 12:50:00,90.12,90.18,90.1,90.15,28300.0,63.0845,63.1265,63.0705,63.1055,28300.0
2013-01-28 12:55:00,90.13,90.16,90.05,90.05,42100.0,63.0915,63.1125,63.0355,63.0355,42100.0
2013-01-28 13:00:00,90.06,90.09,89.95,89.98,60600.0,63.0425,63.0635,62.9655,62.9865,60600.0
2013-01-28 13:05:00,89.97,89.97,89.81,89.89,57900.0,62.9795,62.9795,62.8675,62.9235,57900.0
2013-01-28 13:10:00,89.89,89.94,89.82,89.85,22400.0,62.9235,62.9585,62.8745,62.8955,22400.0
2013-01-28 13:15:00,89.84,89.88,89.68,89.69,26200.0,62.8885,62.9165,62.7765,62.7835,26200.0
2013-01-28 13:20:00,89.69,89.79,89.68,89.78,32900.0,62.7835,62.8535,62.7765,62.8465,32900.0
2013-01-28 13:25:00,89.78,89.83,89.65,89.7,34100.0,62.8465,62.8815,62.7555,62.7905,34100.0
2013-01-28 13:30:00,89.7,89.77,89.55,89.59,56400.0,62.7905,62.8395,62.6855,62.7135,56400.0
2013-01-28 13:35:00,89.6,89.76,89.59,89.65,43600.0,62.7205,62.8325,62.7135,62.7555,43600.0
2013-01-28 13:40:00,89.65,89.78,89.65,89.72,59700.0,62.7555,62.8465,62.7555,62.8045,59700.0
2013-01-28 13:45:00,89.72,89.75,89.61,89.61,38200.0,62.8045,62.8255,62.7275,62.7275,38200.0
2013-01-28 13:50:00,89.62,89.65,89.58,89.58,22800.0,62.7345,62.7555,62.7065,62.7065,22800.0
2013-01-28 13:55:00,89.59,89.64,89.56,89.57,31900.0,62.7135,62.7485,62.6925,62.6995,31900.0
2013-01-28 14:00:00,89.57,89.64,89.54,89.54,32300.0,62.6995,62.7485,62.6785,62.6785,32300.0
2013-01-28 14:05:00,89.54,89.54,89.46,89.47,42100.0,62.6785,62.6785,62.6225,62.6295,42100.0
2013-01-28 14:10:00,89.48,89.58,89.4,89.46,43900.0,62.6365,62.7065,62.5805,62.6225,43900.0
2013-01-28 14:15:00,89.46,89.48,89.4,89.47,31900.0,62.6225,62.6365,62.5805,62.6295,31900.0
2013-01-28 14:20:00,89.47,89.59,89.47,89.51,24200.0,62.6295,62.7135,62.6295,62.6575,24200.0
2013-01-28 14:25:00,89.5,89.55,89.33,89.4,54000.0,62.6505,62.6855,62.5315,62.5805,54000.0
2013-01-28 14:30:00,89.39,89.52,89.33,89.4,58100.0,62.5735,62.6645,62.5315,62.5805,58100.0
2013-01-28 14:35:00,89.39,89.51,89.35,89.44,46500.0,62.5735,62.6575,62.5455,62.6085,46500.0
2013-01-28 14:40:00,89.43,89.45,89.3,89.3,41000.0,62.6015,62.6155,62.5105,62.5105,41000.0
2013-01-28 14:45:00,89.3,89.35,89.23,89.24,39200.0,62.5105,62.5455,62.4615,62.4685,39200.0
2013-01-28 14:50:00,89.24,89.29,89.19,89.19,63000.0,62.4685,62.5035,62.4335,62.4335,63000.0
2013-01-28 14:55:00,89.2,89.31,89.2,89.3,31100.0,62.4405,62.5175,62.4405,62.5105,31100.0
2013-01-28 15:00:00,89.29,89.36,89.27,89.36,68500.0,62.5035,62.5525,62.4895,62.5525,68500.0
2013-01-28 15:05:00,89.36,89.38,89.31,89.33,56300.0,62.5525,62.5665,62.5175,62.5315,56300.0
2013-01-28 15:10:00,89.34,89.45,89.34,89.42,34400.0,62.5385,62.6155,62.5385,62.5945,34400.0
2013-01-28 15:15:00,89.41,89.45,89.41,89.42,61400.0,62.5875,62.6155,62.5875,62.5945,61400.0
2013-01-28 15:20:00,89.42,89.45,89.37,89.4,57400.0,62.5945,62.6155,62.5595,62.5805,57400.0
2013-01-28 15:25:00,89.41,89.45,89.29,89.33,48200.0,62.5875,62.6155,62.5035,62.5315,48200.0
2013-01-28 15:30:00,89.32,89.42,89.31,89.4,48900.0,62.5245,62.5945,62.5175,62.5805,48900.0
2013-01-28 15:35:00,89.4,89.4,89.2,89.21,84400.0,62.5805,62.5805,62.4405,62.4475,84400.0
2013-01-28 15:40:00,89.21,89.21,89.03,89.18,109400.0,62.4475,62.4475,62.3215,62.4265,109400.0
2013-01-28 15:45:00,89.17,89.18,89.02,89.1,107600.0,62.4195,62.4265,62.3145,62.3705,107600.0
2013-01-28 15:50:00,89.11,89.25,89.09,89.14,115700.0,62.3775,62.4755,62.3635,62.3985,115700.0
2013-01-28 15:55:00,89.14,89.33,89.14,89.31,206500.0,62.3985,62.5315,62.3985,62.5175,206500.0
2013-01-29 09:30:00,89.45,89.63,89.33,89.4,80200.0,62.6155,62.7415,62.5315,62.5805,80200.0
2013-01-29 09:35:00,89.41,89.71,89.4,89.67,81800.0,62.5875,62.7975,62.5805,62.7695,81800.0
2013-01-29 09:40:00,89.7,89.77,89.44,89.49,44400.0,62.7905,62.8395,62.6085,62.6435,44400.0
2013-01-29 09:45:00,89.44,89.51,89.4,89.44,38300.0,62.6085,62.6575,62.5805,62.6085,38300.0
2013-01-29 09:50:00,89.42,89.57,89.4,89.51,36900.0,62.5945,62.6995,62.5805,62.6575,36900.0
2013-01-29 09:55:00,89.48,89.51,89.39,89.39,30600.0,62.6365,62.6575,62.5735,62.5735,30600.0
2013-01-29 10:00:00,89.38,89.44,89.3,89.37,42500.0,62.5665,62.6085,62.5105,62.5595,42500.0
2013-01-29 10:05:00,89.34,89.51,89.33,89.45,46800.0,62.5385,62.6575,62.5315,62.6155,46800.0
2013-01-29 10:10:00,89.46,89.69,89.43,89.64,44500.0,62.6225,62.7835,62.6015,62.7485,44500.0
2013-01-29 10:15:00,89.64,89.66,89.6,89.64,26500.0,62.7485,62.7625,62.7205,62.7485,26500.0
2013-01-29 10:20:00,89.65,89.69,89.63,89.69,37700.0,62.7555,62.7835,62.7415,62.7835,37700.0
2013-01-29 10:25:00,89.68,89.69,89.64,89.67,22200.0,62.7765,62.7835,62.7485,62.7695,22200.0
2013-01-29 10:30:00,89.66,89.75,89.66,89.72,26500.0,62.7625,62.8255,62.7625,62.8045,26500.0
2013-01-29 10:35:00,89.72,90.06,89.72,90.04,58600.0,62.8045,63.0425,62.8045,63.0285,58600.0
2013-01-29 10:40:00,90.06,90.24,90.05,90.13,54600.0,63.0425,63.1685,63.0355,63.0915,54600.0
2013-01-29 10:45:00,90.16,90.17,89.94,89.98,29300.0,63.1125,63.1195,62.9585,62.9865,29300.0
2013-01-29 10:50:00,89.96,90.0,89.96,89.97,14300.0,62.9725,63.0005,62.9725,62.9795,14300.0
2013-01-29 10:55:00,89.98,90.11,89.97,89.98,24900.0,62.9865,63.0775,62.9795,62.9865,24900.0
2013-01-29 11:00:00,89.98,90.01,89.94,89.99,19500.0,62.9865,63.0075,62.9585,62.9935,19500.0
2013-01-29 11:05:00,89.98,90.2,89.96,90.19,27200.0,62.9865,63.1405,62.9725,63.1335,27200.0
2013-01-29 11:10:00,90.2,90.21,90.1,90.2,30000.0,63.1405,63.1475,63.0705,63.1405,30000.0
2013-01-29 11:15:00,90.19,90.29,90.12,90.15,55200.0,63.1335,63.2035,63.0845,63.1055,55200.0
2013-01-29 11:20:00,90.15,90.36,90.07,90.27,42600.0,63.1055,63.2525,63.0495,63.1895,42600.0
2013-01-29 11:25:00,90.27,90.4,90.2,90.34,32600.0,63.1895,63.2805,63.1405,63.2385,32600.0
2013-01-29 11:30:00,90.34,90.36,90.27,90.29,40400.0,63.2385,63.2525,63.1895,63.2035,40400.0
2013-01-29 11:35:00,90.3,90.34,90.27,90.29,19400.0,63.2105,63.2385,63.1895,63.2035,19400.0
2013-01-29 11:40:00,90.3,90.33,90.22,90.24,14700.0,63.2105,63.2315,63.1545,63.1685,14700.0
2013-01-29 11:45:00,90.24,90.32,90.22,90.27,18700.0,63.1685,63.2245,63.1545,63.1895,18700.0
2013-01-29 11:50:00,90.27,90.31,90.25,90.29,17000.0,63.1895,63.2175,63.1755,63.2035,17000.0
2013-01-29 11:55:00,90.27,90.29,90.14,90.18,22600.0,63.1895,63.2035,63.0985,63.1265,22600.0
2013-01-29 12:00:00,90.18,90.19,90.12,90.14,12800.0,63.1265,63.1335,63.0845,63.0985,12800.0
2013-01-29 12:05:00,90.11,90.23,90.08,90.23,17500.0,63.0775,63.1615,63.0565,63.1615,17500.0
2013-01-29 12:10:00,90.23,90.26,90.18,90.23,16900.0,63.1615,63.1825,63.1265,63.1615,16900.0
2013-01-29 12:15:00,90.23,90.4,90.23,90.4,20000.0,63.1615,63.2805,63.1615,63.2805,20000.0
2013-01-29 12:20:00,90.39,90.4,90.18,90.18,19500.0,63.2735,63.2805,63.1265,63.1265,19500.0
2013-01-29 12:25:00,90.19,90.22,90.07,90.22,19200.0,63.1335,63.1545,63.0495,63.1545,19200.0
2013-01-29 12:30:00,90.21,90.31,90.21,90.29,15900.0,63.1475,63.2175,63.1475,63.2035,15900.0
2013-01-29 12:35:00,90.31,90.31,90.21,90.24,12000.0,63.2175,63.2175,63.1475,63.1685,12000.0
2013-01-29 12:40:00,90.23,90.39,90.23,90.34,30000.0,63.1615,63.2735,63.1615,63.2385,30000.0
2013-01-29 12:45:00,90.33,90.51,90.26,90.43,67000.0,63.2315,63.3575,63.1825,63.3015,67000.0
2013-01-29 12:50:00,90.45,90.52,90.43,90.49,26200.0,63.3155,63.3645,63.3015,63.3435,26200.0
2013-01-29 12:55:00,90.49,90.51,90.37,90.37,41300.0,63.3435,63.3575,63.2595,63.2595,41300.0
2013-01-29 13:00:00,90.36,90.44,90.35,90.44,17100.0,63.2525,63.3085,63.2455,63.3085,17100.0
2013-01-29 13:05:00,90.42,90.52,90.42,90.47,28100.0,63.2945,63.3645,63.2945,63.3295,28100.0
2013-01-29 13:10:00,90.48,90.5,90.42,90.42,13300.0,63.3365,63.3505,63.2945,63.2945,13300.0
2013-01-29 13:15:00,90.41,90.45,90.4,90.42,14800.0,63.2875,63.3155,63.2805,63.2945,14800.0
2013-01-29 13:20:00,90.42,90.43,90.39,90.4,19500.0,63.2945,63.3015,63.2735,63.2805,19500.0
2013-01-29 13:25:00,90.39,90.41,90.28,90.29,38800.0,63.2735,63.2875,63.1965,63.2035,38800.0
2013-01-29 13:30:00,90.3,90.32,90.25,90.28,18700.0,63.2105,63.2245,63.1755,63.1965,18700.0
2013-01-29 13:35:00,90.29,90.32,90.21,90.3,18100.0,63.2035,63.2245,63.1475,63.2105,18100.0
2013-01-29 13:40:00,90.28,90.31,90.21,90.27,22500.0,63.1965,63.2175,63.1475,63.1895,22500.0
2013-01-29 13:45:00,90.25,90.27,90.13,90.14,35000.0,63.1755,63.1895,63.0915,63.0985,35000.0
2013-01-29 13:50:00,90.13,90.13,90.02,90.05,30100.0,63.0915,63.0915,63.0145,63.0355,30100.0
2013-01-29 13:55:00,90.05,90.22,90.0,90.13,34700.0,63.0355,63.1545,63.0005,63.0915,34700.0
2013-01-29 14:00:00,90.13,90.14,89.99,89.99,21100.0,63.0915,63.0985,62.9935,62.9935,21100.0
2013-01-29 14:05:00,89.99,90.01,89.9,89.95,35900.0,62.9935,63.0075,62.9305,62.9655,35900.0
2013-01-29 14:10:00,89.94,89.95,89.79,89.81,33700.0,62.9585,62.9655,62.8535,62.8675,33700.0
2013-01-29 14:15:00,89.81,89.87,89.77,89.85,33200.0,62.8675,62.9095,62.8395,62.8955,33200.0
2013-01-29 14:20:00,89.85,89.96,89.85,89.86,23300.0,62.8955,62.9725,62.8955,62.9025,23300.0
2013-01-29 14:25:00,89.86,89.89,89.82,89.85,18600.0,62.9025,62.9235,62.8745,62.8955,18600.0
2013-01-29 14:30:00,89.84,89.98,89.84,89.97,17900.0,62.8885,62.9865,62.8885,62.9795,17900.0
2013-01-29 14:35:00,89.98,90.06,89.96,89.96,34500.0,62.9865,63.0425,62.9725,62.9725,34500.0
2013-01-29 14:40:00,89.95,90.04,89.93,90.04,23100.0,62.9655,63.0285,62.9515,63.0285,23100.0
2013-01-29 14:45:00,90.04,90.05,89.96,90.0,41700.0,63.0285,63.0355,62.9725,63.0005,41700.0
2013-01-29 14:50:00,90.0,90.02,89.93,89.93,29200.0,63.0005,63.0145,62.9515,62.9515,29200.0
2013-01-29 14:55:00,89.93,90.01,89.92,90.01,24600.0,62.9515,63.0075,62.9445,63.0075,24600.0
2013-01-29 15:00:00,90.01,90.04,89.97,89.98,36600.0,63.0075,63.0285,62.9795,62.9865,36600.0
2013-01-29 15:05:00,89.98,90.05,89.95,90.02,43700.0,62.9865,63.0355,62.9655,63.0145,43700.0
2013-01-29 15:10:00,90.03,90.11,89.93,89.95,52200.0,63.0215,63.0775,62.9515,62.9655,52200.0
2013-01-29 15:15:00,89.94,89.96,89.86,89.88,38600.0,62.9585,62.9725,62.9025,62.9165,38600.0
2013-01-29 15:20:00,89.87,89.9,89.78,89.8,33700.0,62.9095,62.9305,62.8465,62.8605,33700.0
2013-01-29 15:25:00,89.81,89.84,89.7,89.78,58500.0,62.8675,62.8885,62.7905,62.8465,58500.0
2013-01-29 15:30:00,89.79,89.87,89.75,89.78,45100.0,62.8535,62.9095,62.8255,62.8465,45100.0
2013-01-29 15:35:00,89.79,89.84,89.77,89.83,39900.0,62.8535,62.8885,62.8395,62.8815,39900.0
2013-01-29 15:40:00,89.83,89.84,89.77,89.83,38600.0,62.8815,62.8885,62.8395,62.8815,38600.0
2013-01-29 15:45:00,89.83,89.84,89.77,89.84,61100.0,62.8815,62.8885,62.8395,62.8885,61100.0
2013-01-29 15:50:00,89.83,89.84,89.75,89.78,102800.0,62.8815,62.8885,62.8255,62.8465,102800.0
2013-01-29 15:55:00,89.78,89.89,89.77,89.84,128700.0,62.8465,62.9235,62.8395,62.8885,128700.0
2013-01-30 09:30:00,89.88,89.98,89.54,89.74,57200.0,62.9165,62.9865,62.6785,62.8185,57200.0
2013-01-30 09:35:00,89.68,89.91,89.68,89.81,30200.0,62.7765,62.9375,62.7765,62.8675,30200.0
2013-01-30 09:40:00,89.75,89.82,89.66,89.72,33400.0,62.8255,62.8745,62.7625,62.8045,33400.0
2013-01-30 09:45:00,89.75,89.77,89.65,89.73,31800.0,62.8255,62.8395,62.7555,62.8115,31800.0
2013-01-30 09:50:00,89.71,89.72,89.55,89.57,34300.0,62.7975,62.8045,62.6855,62.6995,34300.0
2013-01-30 09:55:00,89.58,89.61,89.35,89.38,57300.0,62.7065,62.7275,62.5455,62.5665,57300.0
2013-01-30 10:00:00,89.36,89.41,89.15,89.2,131000.0,62.5525,62.5875,62.4055,62.4405,131000.0
2013-01-30 10:05:00,89.21,89.34,89.15,89.15,50100.0,62.4475,62.5385,62.4055,62.4055,50100.0
2013-01-30 10:10:00,89.15,89.15,89.04,89.1,55200.0,62.4055,62.4055,62.3285,62.3705,55200.0
2013-01-30 10:15:00,89.1,89.2,89.07,89.09,41400.0,62.3705,62.4405,62.3495,62.3635,41400.0
2013-01-30 10:20:00,89.07,89.07,88.91,88.99,75500.0,62.3495,62.3495,62.2375,62.2935,75500.0
2013-01-30 10:25:00,88.99,89.07,88.96,89.07,28900.0,62.2935,62.3495,62.2725,62.3495,28900.0
2013-01-30 10:30:00,89.06,89.07,88.96,89.06,41300.0,62.3425,62.3495,62.2725,62.3425,41300.0
2013-01-30 10:35:00,89.06,89.07,88.9,88.98,31800.0,62.3425,62.3495,62.2305,62.2865,31800.0
2013-01-30 10:40:00,88.97,89.0,88.86,88.89,45400.0,62.2795,62.3005,62.2025,62.2235,45400.0
2013-01-30 10:45:00,88.9,89.02,88.89,88.98,36200.0,62.2305,62.3145,62.2235,62.2865,36200.0
2013-01-30 10:50:00,89.0,89.02,88.98,89.01,27600.0,62.3005,62.3145,62.2865,62.3075,27600.0
2013-01-30 10:55:00,89.01,89.02,88.98,89.0,30200.0,62.3075,62.3145,62.2865,62.3005,30200.0
2013-01-30 11:00:00,89.02,89.02,88.98,89.0,15800.0,62.3145,62.3145,62.2865,62.3005,15800.0
2013-01-30 11:05:00,88.99,89.05,88.98,89.02,71100.0,62.2935,62.3355,62.2865,62.3145,71100.0
2013-01-30 11:10:00,89.03,89.08,89.01,89.08,34800.0,62.3215,62.3565,62.3075,62.3565,34800.0
2013-01-30 11:15:00,89.08,89.2,89.08,89.2,33200.0,62.3565,62.4405,62.3565,62.4405,33200.0
2013-01-30 11:20:00,89.2,89.28,89.2,89.24,19700.0,62.4405,62.4965,62.4405,62.4685,19700.0
2013-01-30 11:25:00,89.24,89.3,89.23,89.27,26800.0,62.4685,62.5105,62.4615,62.4895,26800.0
2013-01-30 11:30:00,89.27,89.3,89.24,89.25,35900.0,62.4895,62.5105,62.4685,62.4755,35900.0
2013-01-30 11:35:00,89.25,89.28,89.16,89.16,16000.0,62.4755,62.4965,62.4125,62.4125,16000.0
2013-01-30 11:40:00,89.17,89.17,89.01,89.06,25500.0,62.4195,62.4195,62.3075,62.3425,25500.0
2013-01-30 11:45:00,89.08,89.11,89.03,89.06,23000.0,62.3565,62.3775,62.3215,62.3425,23000.0
2013-01-30 11:50:00,89.06,89.1,89.04,89.06,17000.0,62.3425,62.3705,62.3285,62.3425,17000.0
2013-01-30 11:55:00,89.05,89.07,88.98,89.01,27400.0,62.3355,62.3495,62.2865,62.3075,27400.0
2013-01-30 12:00:00,89.01,89.06,89.01,89.03,26500.0,62.3075,62.3425,62.3075,62.3215,26500.0
2013-01-30 12:05:00,89.02,89.05,88.99,88.99,22000.0,62.3145,62.3355,62.2935,62.2935,22000.0
2013-01-30 12:10:00,88.98,89.01,88.9,88.97,21800.0,62.2865,62.3075,62.2305,62.2795,21800.0
2013-01-30 12:15:00,88.97,89.01,88.93,88.95,11300.0,62.2795,62.3075,62.2515,62.2655,11300.0
2013-01-30 12:20:00,88.96,88.98,88.93,88.95,10300.0,62.2725,62.2865,62.2515,62.2655,10300.0
2013-01-30 12:25:00,88.94,88.94,88.89,88.9,12000.0,62.2585,62.2585,62.2235,62.2305,12000.0
2013-01-30 12:30:00,88.91,88.93,88.9,88.92,14600.0,62.2375,62.2515,62.2305,62.2445,14600.0
2013-01-30 12:35:00,88.93,88.93,88.89,88.93,15900.0,62.2515,62.2515,62.2235,62.2515,15900.0
2013-01-30 12:40:00,88.93,88.98,88.93,88.97,18000.0,62.2515,62.2865,62.2515,62.2795,18000.0
2013-01-30 12:45:00,88.97,88.98,88.92,88.93,29900.0,62.2795,62.2865,62.2445,62.2515,29900.0
2013-01-30 12:50:00,88.92,88.93,88.89,88.92,36600.0,62.2445,62.2515,62.2235,62.2445,36600.0
2013-01-30 12:55:00,88.92,88.92,88.89,88.91,27300.0,62.2445,62.2445,62.2235,62.2375,27300.0
2013-01-30 13:00:00,88.9,88.91,88.83,88.84,34300.0,62.2305,62.2375,62.1815,62.1885,34300.0
2013-01-30 13:05:00,88.85,88.86,88.76,88.79,26900.0,62.1955,62.2025,62.1325,62.1535,26900.0
2013-01-30 13:10:00,88.8,88.8,88.7,88.73,24200.0,62.1605,62.1605,62.0905,62.1115,24200.0
2013-01-30 13:15:00,88.72,88.73,88.68,88.7,20600.0,62.1045,62.1115,62.0765,62.0905,20600.0
2013-01-30 13:20:00,88.69,88.71,88.66,88.71,30800.0,62.0835,62.0975,62.0625,62.0975,30800.0
2013-01-30 13:25:00,88.7,88.72,88.68,88.7,37100.0,62.0905,62.1045,62.0765,62.0905,37100.0
2013-01-30 13:30:00,88.7,88.73,88.68,88.73,100100.0,62.0905,62.1115,62.0765,62.1115,100100.0
2013-01-30 13:35:00,88.72,88.85,88.68,88.77,124500.0,62.1045,62.1955,62.0765,62.1395,124500.0
2013-01-30 13:40:00,88.76,88.8,88.73,88.75,45900.0,62.1325,62.1605,62.1115,62.1255,45900.0
2013-01-30 13:45:00,88.74,88.75,88.71,88.73,51100.0,62.1185,62.1255,62.0975,62.1115,51100.0
2013-01-30 13:50:00,88.73,88.75,88.71,88.73,67000.0,62.1115,62.1255,62.0975,62.1115,67000.0
2013-01-30 13:55:00,88.73,88.75,88.7,88.74,264900.0,62.1115,62.1255,62.0905,62.1185,264900.0
2013-01-30 14:00:00,88.74,88.75,88.72,88.74,51300.0,62.1185,62.1255,62.1045,62.1185,51300.0
2013-01-30 14:05:00,88.74,88.75,88.65,88.66,60600.0,62.1185,62.1255,62.0555,62.0625,60600.0
2013-01-30 14:10:00,88.64,88.75,88.64,88.72,48800.0,62.0485,62.1255,62.0485,62.1045,48800.0
2013-01-30 14:15:00,88.71,88.74,88.64,88.65,19300.0,62.0975,62.1185,62.0485,62.0555,19300.0
2013-01-30 14:20:00,88.62,88.67,88.55,88.61,77100.0,62.0345,62.0695,61.9855,62.0275,77100.0
2013-01-30 14:25:00,88.6,88.65,88.52,88.63,41300.0,62.0205,62.0555,61.9645,62.0415,41300.0
2013-01-30 14:30:00,88.63,88.67,88.58,88.65,52000.0,62.0415,62.0695,62.0065,62.0555,52000.0
2013-01-30 14:35:00,88.65,88.66,88.53,88.55,47900.0,62.0555,62.0625,61.9715,61.9855,47900.0
2013-01-30 14:40:00,88.55,88.56,88.48,88.5,47900.0,61.9855,61.9925,61.9365,61.9505,47900.0
2013-01-30 14:45:00,88.48,88.49,88.23,88.24,32100.0,61.9365,61.9435,61.7615,61.7685,32100.0
2013-01-30 14:50:00,88.22,88.3,88.13,88.13,145100.0,61.7545,61.8105,61.6915,61.6915,145100.0
2013-01-30 14:55:00,88.14,88.35,88.13,88.24,126700.0,61.6985,61.8455,61.6915,61.7685,126700.0
2013-01-30 15:00:00,88.24,88.26,88.2,88.23,103400.0,61.7685,61.7825,61.7405,61.7615,103400.0
2013-01-30 15:05:00,88.24,88.26,88.22,88.23,64700.0,61.7685,61.7825,61.7545,61.7615,64700.0
2013-01-30 15:10:00,88.23,88.24,88.12,88.13,27800.0,61.7615,61.7685,61.6845,61.6915,27800.0
2013-01-30 15:15:00,88.14,88.22,88.08,88.1,66500.0,61.6985,61.7545,61.6565,61.6705,66500.0
2013-01-30 15:20:00,88.1,88.11,88.04,88.05,30400.0,61.6705,61.6775,61.6285,61.6355,30400.0
2013-01-30 15:25:00,88.05,88.2,88.03,88.19,108700.0,61.6355,61.7405,61.6215,61.7335,108700.0
2013-01-30 15:30:00,88.18,88.24,88.13,88.22,95300.0,61.7265,61.7685,61.6915,61.7545,95300.0
2013-01-30 15:35:00,88.22,88.26,88.16,88.18,155500.0,61.7545,61.7825,61.7125,61.7265,155500.0
2013-01-30 15:40:00,88.17,88.2,88.12,88.12,130400.0,61.7195,61.7405,61.6845,61.6845,130400.0
2013-01-30 15:45:00,88.12,88.25,88.12,88.17,97500.0,61.6845,61.7755,61.6845,61.7195,97500.0
2013-01-30 15:50:00,88.18,88.2,88.07,88.13,107500.0,61.7265,61.7405,61.6495,61.6915,107500.0
2013-01-30 15:55:00,88.11,88.25,88.08,88.21,1229100.0,61.6775,61.7755,61.6565,61.7475,1229100.0
2013-01-31 09:30:00,88.06,88.38,87.82,87.86,79500.0,61.6425,61.8665,61.4745,61.5025,79500.0
2013-01-31 09:35:00,87.86,87.87,87.23,87.62,89500.0,61.5025,61.5095,61.0615,61.3345,89500.0
2013-01-31 09:40:00,87.62,87.64,87.39,87.39,55000.0,61.3345,61.3485,61.1735,61.1735,55000.0
2013-01-31 09:45:00,87.36,87.39,87.25,87.34,46600.0,61.1525,61.1735,61.0755,61.1385,46600.0
2013-01-31 09:50:00,87.34,87.5,87.28,87.5,45800.0,61.1385,61.2505,61.0965,61.2505,45800.0
2013-01-31 09:55:00,87.49,87.57,87.32,87.36,150400.0,61.2435,61.2995,61.1245,61.1525,150400.0
2013-01-31 10:00:00,87.35,87.4,87.3,87.33,59000.0,61.1455,61.1805,61.1105,61.1315,59000.0
2013-01-31 10:05:00,87.33,87.71,87.33,87.5,57400.0,61.1315,61.3975,61.1315,61.2505,57400.0
2013-01-31 10:10:00,87.51,87.83,87.51,87.82,118300.0,61.2575,61.4815,61.2575,61.4745,118300.0
2013-01-31 10:15:00,87.82,87.85,87.7,87.77,87100.0,61.4745,61.4955,61.3905,61.4395,87100.0
2013-01-31 10:20:00,87.77,87.89,87.76,87.89,75500.0,61.4395,61.5235,61.4325,61.5235,75500.0
2013-01-31 10:25:00,87.88,87.89,87.84,87.85,94800.0,61.5165,61.5235,61.4885,61.4955,94800.0
2013-01-31 10:30:00,87.86,88.09,87.78,88.05,104000.0,61.5025,61.6635,61.4465,61.6355,104000.0
2013-01-31 10:35:00,88.05,88.07,87.91,87.95,80000.0,61.6355,61.6495,61.5375,61.5655,80000.0
2013-01-31 10:40:00,87.95,87.95,87.87,87.88,28200.0,61.5655,61.5655,61.5095,61.5165,28200.0
2013-01-31 10:45:00,87.88,87.89,87.68,87.71,55500.0,61.5165,61.5235,61.3765,61.3975,55500.0
2013-01-31 10:50:00,87.72,87.77,87.72,87.76,33800.0,61.4045,61.4395,61.4045,61.4325,33800.0
2013-01-31 10:55:00,87.76,87.77,87.7,87.7,40800.0,61.4325,61.4395,61.3905,61.3905,40800.0
2013-01-31 11:00:00,87.71,87.71,87.62,87.65,33800.0,61.3975,61.3975,61.3345,61.3555,33800.0
2013-01-31 11:05:00,87.66,87.73,87.65,87.66,33900.0,61.3625,61.4115,61.3555,61.3625,33900.0
2013-01-31 11:10:00,87.67,87.74,87.65,87.7,57000.0,61.3695,61.4185,61.3555,61.3905,57000.0
2013-01-31 11:15:00,87.7,87.72,87.63,87.66,31100.0,61.3905,61.4045,61.3415,61.3625,31100.0
2013-01-31 11:20:00,87.66,87.66,87.54,87.56,28000.0,61.3625,61.3625,61.2785,61.2925,28000.0
2013-01-31 11:25:00,87.56,87.6,87.53,87.54,28800.0,61.2925,61.3205,61.2715,61.2785,28800.0
2013-01-31 11:30:00,87.52,87.52,87.23,87.23,44300.0,61.2645,61.2645,61.0615,61.0615,44300.0
2013-01-31 11:35:00,87.24,87.28,87.16,87.17,39800.0,61.0685,61.0965,61.0125,61.0195,39800.0
2013-01-31 11:40:00,87.17,87.25,87.07,87.25,47500.0,61.0195,61.0755,60.9495,61.0755,47500.0
2013-01-31 11:45:00,87.26,87.35,87.26,87.33,44700.0,61.0825,61.1455,61.0825,61.1315,44700.0
2013-01-31 11:50:00,87.33,87.33,87.1,87.11,27900.0,61.1315,61.1315,60.9705,60.9775,27900.0
2013-01-31 11:55:00,87.1,87.12,86.78,86.81,95700.0,60.9705,60.9845,60.7465,60.7675,95700.0
2013-01-31 12:00:00,86.79,86.97,86.74,86.92,43300.0,60.7535,60.8795,60.7185,60.8445,43300.0
2013-01-31 12:05:00,86.9,86.93,86.72,86.79,35700.0,60.8305,60.8515,60.7045,60.7535,35700.0
2013-01-31 12:10:00,86.79,86.8,86.72,86.8,27300.0,60.7535,60.7605,60.7045,60.7605,27300.0
2013-01-31 12:15:00,86.8,86.94,86.8,86.84,31300.0,60.7605,60.8585,60.7605,60.7885,31300.0
2013-01-31 12:20:00,86.83,86.92,86.81,86.89,20700.0,60.7815,60.8445,60.7675,60.8235,20700.0
2013-01-31 12:25:00,86.89,87.05,86.89,87.01,32500.0,60.8235,60.9355,60.8235,60.9075,32500.0
2013-01-31 12:30:00,87.01,87.23,87.01,87.21,29500.0,60.9075,61.0615,60.9075,61.0475,29500.0
2013-01-31 12:35:00,87.23,87.23,87.04,87.06,42000.0,61.0615,61.0615,60.9285,60.9425,42000.0
2013-01-31 12:40:00,87.06,87.23,87.0,87.16,51700.0,60.9425,61.0615,60.9005,61.0125,51700.0
2013-01-31 12:45:00,87.17,87.23,87.13,87.19,27200.0,61.0195,61.0615,60.9915,61.0335,27200.0
2013-01-31 12:50:00,87.19,87.19,87.12,87.13,26400.0,61.0335,61.0335,60.9845,60.9915,26400.0
2013-01-31 12:55:00,87.12,87.16,87.07,87.13,32400.0,60.9845,61.0125,60.9495,60.9915,32400.0
2013-01-31 13:00:00,87.11,87.19,87.09,87.12,51600.0,60.9775,61.0335,60.9635,60.9845,51600.0
2013-01-31 13:05:00,87.13,87.16,87.11,87.15,25000.0,60.9915,61.0125,60.9775,61.0055,25000.0
2013-01-31 13:10:00,87.16,87.25,87.16,87.25,14000.0,61.0125,61.0755,61.0125,61.0755,14000.0
2013-01-31 13:15:00,87.26,87.29,87.15,87.15,12800.0,61.0825,61.1035,61.0055,61.0055,12800.0
2013-01-31 13:20:00,87.15,87.16,87.08,87.09,20000.0,61.0055,61.0125,60.9565,60.9635,20000.0
2013-01-31 13:25:00,87.07,87.07,87.0,87.06,22500.0,60.9495,60.9495,60.9005,60.9425,22500.0
2013-01-31 13:30:00,87.06,87.15,87.06,87.08,24900.0,60.9425,61.0055,60.9425,60.9565,24900.0
2013-01-31 13:35:00,87.09,87.13,87.07,87.13,14800.0,60.9635,60.9915,60.9495,60.9915,14800.0
2013-01-31 13:40:00,87.13,87.15,87.05,87.06,39900.0,60.9915,61.0055,60.9355,60.9425,39900.0
2013-01-31 13:45:00,87.07,87.07,86.99,87.0,32300.0,60.9495,60.9495,60.8935,60.9005,32300.0
2013-01-31 13:50:00,87.0,87.0,86.97,86.98,22900.0,60.9005,60.9005,60.8795,60.8865,22900.0
2013-01-31 13:55:00,86.97,86.98,86.86,86.93,40700.0,60.8795,60.8865,60.8025,60.8515,40700.0
2013-01-31 14:00:00,86.93,87.09,86.89,87.09,59500.0,60.8515,60.9635,60.8235,60.9635,59500.0
2013-01-31 14:05:00,87.08,87.16,87.05,87.07,47400.0,60.9565,61.0125,60.9355,60.9495,47400.0
2013-01-31 14:10:00,87.05,87.07,87.0,87.0,27600.0,60.9355,60.9495,60.9005,60.9005,27600.0
2013-01-31 14:15:00,87.0,87.01,86.94,86.99,39200.0,60.9005,60.9075,60.8585,60.8935,39200.0
2013-01-31 14:20:00,86.98,87.01,86.97,86.98,47700.0,60.8865,60.9075,60.8795,60.8865,47700.0
2013-01-31 14:25:00,86.98,87.0,86.96,86.97,29400.0,60.8865,60.9005,60.8725,60.8795,29400.0
2013-01-31 14:30:00,86.97,87.01,86.95,86.98,73400.0,60.8795,60.9075,60.8655,60.8865,73400.0
2013-01-31 14:35:00,86.98,87.03,86.98,87.02,34500.0,60.8865,60.9215,60.8865,60.9145,34500.0
2013-01-31 14:40:00,87.02,87.02,86.99,87.0,28200.0,60.9145,60.9145,60.8935,60.9005,28200.0
2013-01-31 14:45:00,86.99,87.08,86.99,87.08,32600.0,60.8935,60.9565,60.8935,60.9565,32600.0
2013-01-31 14:50:00,87.07,87.11,87.07,87.1,14600.0,60.9495,60.9775,60.9495,60.9705,14600.0
2013-01-31 14:55:00,87.11,87.25,87.1,87.16,41800.0,60.9775,61.0755,60.9705,61.0125,41800.0
2013-01-31 15:00:00,87.16,87.16,87.07,87.08,69200.0,61.0125,61.0125,60.9495,60.9565,69200.0
2013-01-31 15:05:00,87.09,87.13,87.06,87.12,36000.0,60.9635,60.9915,60.9425,60.9845,36000.0
2013-01-31 15:10:00,87.12,87.13,87.06,87.08,43600.0,60.9845,60.9915,60.9425,60.9565,43600.0
2013-01-31 15:15:00,87.07,87.13,87.06,87.09,84200.0,60.9495,60.9915,60.9425,60.9635,84200.0
2013-01-31 15:20:00,87.09,87.09,86.98,86.99,57000.0,60.9635,60.9635,60.8865,60.8935,57000.0
2013-01-31 15:25:00,87.0,87.04,86.99,87.0,48100.0,60.9005,60.9285,60.8935,60.9005,48100.0
2013-01-31 15:30:00,86.99,87.04,86.95,87.03,55200.0,60.8935,60.9285,60.8655,60.9215,55200.0
2013-01-31 15:35:00,87.03,87.06,87.02,87.03,53100.0,60.9215,60.9425,60.9145,60.9215,53100.0
2013-01-31 15:40:00,87.03,87.07,86.95,86.95,77700.0,60.9215,60.9495,60.8655,60.8655,77700.0
2013-01-31 15:45:00,86.95,86.96,86.86,86.86,106000.0,60.8655,60.8725,60.8025,60.8025,106000.0
2013-01-31 15:50:00,86.86,87.02,86.85,87.02,174200.0,60.8025,60.9145,60.7955,60.9145,174200.0
2013-01-31 15:55:00,87.01,87.02,86.85,86.88,293300.0,60.9075,60.9145,60.7955,60.8165,293300.0
2013-02-01 09:30:00,87.51,87.59,87.25,87.36,88400.0,61.2575,61.3135,61.0755,61.1525,88400.0
2013-02-01 09:35:00,87.38,87.79,87.38,87.65,67800.0,61.1665,61.4535,61.1665,61.3555,67800.0
2013-02-01 09:40:00,87.66,87.7,87.58,87.61,35600.0,61.3625,61.3905,61.3065,61.3275,35600.0
2013-02-01 09:45:00,87.61,87.67,87.4,87.45,68800.0,61.3275,61.3695,61.1805,61.2155,68800.0
2013-02-01 09:50:00,87.44,87.46,87.35,87.45,53400.0,61.2085,61.2225,61.1455,61.2155,53400.0
2013-02-01 09:55:00,87.45,87.52,87.22,87.35,57800.0,61.2155,61.2645,61.0545,61.1455,57800.0
2013-02-01 10:00:00,87.34,87.53,87.31,87.38,50100.0,61.1385,61.2715,61.1175,61.1665,50100.0
2013-02-01 10:05:00,87.38,87.49,87.37,87.44,45600.0,61.1665,61.2435,61.1595,61.2085,45600.0
2013-02-01 10:10:00,87.43,87.44,87.29,87.31,30900.0,61.2015,61.2085,61.1035,61.1175,30900.0
2013-02-01 10:15:00,87.31,87.33,87.11,87.13,29900.0,61.1175,61.1315,60.9775,60.9915,29900.0
2013-02-01 10:20:00,87.13,87.26,87.12,87.17,28500.0,60.9915,61.0825,60.9845,61.0195,28500.0
2013-02-01 10:25:00,87.18,87.18,86.85,86.92,39300.0,61.0265,61.0265,60.7955,60.8445,39300.0
2013-02-01 10:30:00,86.92,86.99,86.87,86.89,39600.0,60.8445,60.8935,60.8095,60.8235,39600.0
2013-02-01 10:35:00,86.89,86.95,86.73,86.73,46400.0,60.8235,60.8655,60.7115,60.7115,46400.0
2013-02-01 10:40:00,86.74,86.86,86.72,86.73,116900.0,60.7185,60.8025,60.7045,60.7115,116900.0
2013-02-01 10:45:00,86.73,86.82,86.65,86.7,73900.0,60.7115,60.7745,60.6555,60.6905,73900.0
2013-02-01 10:50:00,86.69,86.69,86.51,86.58,30000.0,60.6835,60.6835,60.5575,60.6065,30000.0
2013-02-01 10:55:00,86.58,86.7,86.57,86.6,43000.0,60.6065,60.6905,60.5995,60.6205,43000.0
2013-02-01 11:00:00,86.6,86.67,86.54,86.6,34400.0,60.6205,60.6695,60.5785,60.6205,34400.0
2013-02-01 11:05:00,86.6,86.64,86.58,86.6,27600.0,60.6205,60.6485,60.6065,60.6205,27600.0
2013-02-01 11:10:00,86.59,86.74,86.59,86.66,42300.0,60.6135,60.7185,60.6135,60.6625,42300.0
2013-02-01 11:15:00,86.66,86.7,86.64,86.67,24800.0,60.6625,60.6905,60.6485,60.6695,24800.0
2013-02-01 11:20:00,86.67,86.69,86.51,86.52,28600.0,60.6695,60.6835,60.5575,60.5645,28600.0
2013-02-01 11:25:00,86.52,86.52,86.37,86.43,34700.0,60.5645,60.5645,60.4595,60.5015,34700.0
2013-02-01 11:30:00,86.42,86.58,86.41,86.56,49400.0,60.4945,60.6065,60.4875,60.5925,49400.0
2013-02-01 11:35:00,86.59,86.66,86.56,86.63,20000.0,60.6135,60.6625,60.5925,60.6415,20000.0
2013-02-01 11:40:00,86.63,86.73,86.61,86.67,25400.0,60.6415,60.7115,60.6275,60.6695,25400.0
2013-02-01 11:45:00,86.67,86.69,86.55,86.58,24300.0,60.6695,60.6835,60.5855,60.6065,24300.0
2013-02-01 11:50:00,86.58,86.6,86.56,86.6,18800.0,60.6065,60.6205,60.5925,60.6205,18800.0
2013-02-01 11:55:00,86.59,86.67,86.59,86.64,18800.0,60.6135,60.6695,60.6135,60.6485,18800.0
2013-02-01 12:00:00,86.64,86.83,86.63,86.8,42100.0,60.6485,60.7815,60.6415,60.7605,42100.0
2013-02-01 12:05:00,86.8,86.8,86.65,86.66,24300.0,60.7605,60.7605,60.6555,60.6625,24300.0
2013-02-01 12:10:00,86.66,86.69,86.6,86.69,20100.0,60.6625,60.6835,60.6205,60.6835,20100.0
2013-02-01 12:15:00,86.69,86.83,86.69,86.8,35100.0,60.6835,60.7815,60.6835,60.7605,35100.0
2013-02-01 12:20:00,86.81,86.88,86.81,86.84,22700.0,60.7675,60.8165,60.7675,60.7885,22700.0
2013-02-01 12:25:00,86.83,86.85,86.77,86.85,24100.0,60.7815,60.7955,60.7395,60.7955,24100.0
2013-02-01 12:30:00,86.86,86.93,86.85,86.92,26000.0,60.8025,60.8515,60.7955,60.8445,26000.0
2013-02-01 12:35:00,86.92,86.93,86.78,86.78,22400.0,60.8445,60.8515,60.7465,60.7465,22400.0
2013-02-01 12:40:00,86.78,86.85,86.77,86.77,29200.0,60.7465,60.7955,60.7395,60.7395,29200.0
2013-02-01 12:45:00,86.77,86.83,86.77,86.81,17000.0,60.7395,60.7815,60.7395,60.7675,17000.0
2013-02-01 12:50:00,86.81,86.82,86.79,86.82,12500.0,60.7675,60.7745,60.7535,60.7745,12500.0
2013-02-01 12:55:00,86.82,86.83,86.75,86.77,24000.0,60.7745,60.7815,60.7255,60.7395,24000.0
2013-02-01 13:00:00,86.76,86.8,86.76,86.79,16300.0,60.7325,60.7605,60.7325,60.7535,16300.0
2013-02-01 13:05:00,86.8,86.83,86.74,86.75,33900.0,60.7605,60.7815,60.7185,60.7255,33900.0
2013-02-01 13:10:00,86.74,86.86,86.74,86.79,71300.0,60.7185,60.8025,60.7185,60.7535,71300.0
2013-02-01 13:15:00,86.79,86.81,86.69,86.78,24800.0,60.7535,60.7675,60.6835,60.7465,24800.0
2013-02-01 13:20:00,86.78,86.8,86.69,86.75,37500.0,60.7465,60.7605,60.6835,60.7255,37500.0
2013-02-01 13:25:00,86.75,86.76,86.67,86.68,61700.0,60.7255,60.7325,60.6695,60.6765,61700.0
2013-02-01 13:30:00,86.67,86.76,86.65,86.76,20800.0,60.6695,60.7325,60.6555,60.7325,20800.0
2013-02-01 13:35:00,86.76,86.77,86.62,86.62,21100.0,60.7325,60.7395,60.6345,60.6345,21100.0
2013-02-01 13:40:00,86.62,86.64,86.58,86.61,31200.0,60.6345,60.6485,60.6065,60.6275,31200.0
2013-02-01 13:45:00,86.61,86.75,86.57,86.75,131200.0,60.6275,60.7255,60.5995,60.7255,131200.0
2013-02-01 13:50:00,86.74,86.85,86.73,86.8,98500.0,60.7185,60.7955,60.7115,60.7605,98500.0
2013-02-01 13:55:00,86.8,86.95,86.8,86.94,24900.0,60.7605,60.8655,60.7605,60.8585,24900.0
2013-02-01 14:00:00,86.95,87.01,86.94,87.0,32000.0,60.8655,60.9075,60.8585,60.9005,32000.0
2013-02-01 14:05:00,87.01,87.08,87.0,87.08,29800.0,60.9075,60.9565,60.9005,60.9565,29800.0
2013-02-01 14:10:00,87.09,87.11,87.0,87.01,100300.0,60.9635,60.9775,60.9005,60.9075,100300.0
2013-02-01 14:15:00,87.01,87.05,86.99,86.99,25300.0,60.9075,60.9355,60.8935,60.8935,25300.0
2013-02-01 14:20:00,87.0,87.21,87.0,87.2,48100.0,60.9005,61.0475,60.9005,61.0405,48100.0
2013-02-01 14:25:00,87.2,87.21,87.1,87.1,25300.0,61.0405,61.0475,60.9705,60.9705,25300.0
2013-02-01 14:30:00,87.11,87.15,87.06,87.1,23200.0,60.9775,61.0055,60.9425,60.9705,23200.0
2013-02-01 14:35:00,87.1,87.11,87.04,87.05,31100.0,60.9705,60.9775,60.9285,60.9355,31100.0
2013-02-01 14:40:00,87.05,87.1,87.04,87.05,30600.0,60.9355,60.9705,60.9285,60.9355,30600.0
2013-02-01 14:45:00,87.05,87.15,87.02,87.15,22400.0,60.9355,61.0055,60.9145,61.0055,22400.0
2013-02-01 14:50:00,87.16,87.2,87.15,87.2,14600.0,61.0125,61.0405,61.0055,61.0405,14600.0
2013-02-01 14:55:00,87.19,87.2,87.15,87.2,22900.0,61.0335,61.0405,61.0055,61.0405,22900.0
2013-02-01 15:00:00,87.2,87.21,87.15,87.17,23200.0,61.0405,61.0475,61.0055,61.0195,23200.0
2013-02-01 15:05:00,87.18,87.19,87.15,87.15,16800.0,61.0265,61.0335,61.0055,61.0055,16800.0
2013-02-01 15:10:00,87.16,87.25,87.16,87.24,36300.0,61.0125,61.0755,61.0125,61.0685,36300.0
2013-02-01 15:15:00,87.25,87.25,87.15,87.16,30800.0,61.0755,61.0755,61.0055,61.0125,30800.0
2013-02-01 15:20:00,87.16,87.19,87.13,87.15,29100.0,61.0125,61.0335,60.9915,61.0055,29100.0
2013-02-01 15:25:00,87.15,87.16,87.11,87.11,27400.0,61.0055,61.0125,60.9775,60.9775,27400.0
2013-02-01 15:30:00,87.11,87.16,87.06,87.13,50100.0,60.9775,61.0125,60.9425,60.9915,50100.0
2013-02-01 15:35:00,87.13,87.13,87.09,87.11,56700.0,60.9915,60.9915,60.9635,60.9775,56700.0
2013-02-01 15:40:00,87.11,87.19,87.11,87.14,69100.0,60.9775,61.0335,60.9775,60.9985,69100.0
2013-02-01 15:45:00,87.14,87.18,87.11,87.14,93300.0,60.9985,61.0265,60.9775,60.9985,93300.0
2013-02-01 15:50:00,87.14,87.2,87.14,87.15,73100.0,60.9985,61.0405,60.9985,61.0055,73100.0
2013-02-01 15:55:00,87.17,87.23,87.11,87.22,149200.0,61.0195,61.0615,60.9775,61.0545,149200.0
2013-02-04 09:30:00,86.54,86.67,86.37,86.59,69100.0,60.5785,60.6695,60.4595,60.6135,69100.0
2013-02-04 09:35:00,86.57,86.97,86.53,86.81,52200.0,60.5995,60.8795,60.5715,60.7675,52200.0
2013-02-04 09:40:00,86.81,86.81,86.56,86.61,41300.0,60.7675,60.7675,60.5925,60.6275,41300.0
2013-02-04 09:45:00,86.64,86.74,86.59,86.64,26200.0,60.6485,60.7185,60.6135,60.6485,26200.0
2013-02-04 09:50:00,86.63,86.95,86.63,86.9,66900.0,60.6415,60.8655,60.6415,60.8305,66900.0
2013-02-04 09:55:00,86.91,86.98,86.82,86.86,77800.0,60.8375,60.8865,60.7745,60.8025,77800.0
2013-02-04 10:00:00,86.89,86.91,86.75,86.88,50700.0,60.8235,60.8375,60.7255,60.8165,50700.0
2013-02-04 10:05:00,86.88,86.91,86.8,86.85,43200.0,60.8165,60.8375,60.7605,60.7955,43200.0
2013-02-04 10:10:00,86.84,86.97,86.84,86.88,193000.0,60.7885,60.8795,60.7885,60.8165,193000.0
2013-02-04 10:15:00,86.89,86.99,86.86,86.91,31300.0,60.8235,60.8935,60.8025,60.8375,31300.0
2013-02-04 10:20:00,86.92,86.98,86.86,86.9,104600.0,60.8445,60.8865,60.8025,60.8305,104600.0
2013-02-04 10:25:00,86.88,86.95,86.85,86.93,20700.0,60.8165,60.8655,60.7955,60.8515,20700.0
2013-02-04 10:30:00,86.93,86.95,86.86,86.9,62400.0,60.8515,60.8655,60.8025,60.8305,62400.0
2013-02-04 10:35:00,86.9,87.04,86.89,87.02,41200.0,60.8305,60.9285,60.8235,60.9145,41200.0
2013-02-04 10:40:00,87.02,87.09,86.91,86.94,46300.0,60.9145,60.9635,60.8375,60.8585,46300.0
2013-02-04 10:45:00,86.95,86.99,86.94,86.97,18600.0,60.8655,60.8935,60.8585,60.8795,18600.0
2013-02-04 10:50:00,86.97,87.03,86.93,86.98,19300.0,60.8795,60.9215,60.8515,60.8865,19300.0
2013-02-04 10:55:00,86.99,86.99,86.94,86.95,12200.0,60.8935,60.8935,60.8585,60.8655,12200.0
2013-02-04 11:00:00,86.96,87.02,86.92,86.97,28000.0,60.8725,60.9145,60.8445,60.8795,28000.0
2013-02-04 11:05:00,86.97,86.98,86.92,86.95,21000.0,60.8795,60.8865,60.8445,60.8655,21000.0
2013-02-04 11:10:00,86.94,87.11,86.9,87.09,47400.0,60.8585,60.9775,60.8305,60.9635,47400.0
2013-02-04 11:15:00,87.1,87.1,87.03,87.08,23500.0,60.9705,60.9705,60.9215,60.9565,23500.0
2013-02-04 11:20:00,87.08,87.09,86.95,86.98,26800.0,60.9565,60.9635,60.8655,60.8865,26800.0
2013-02-04 11:25:00,86.98,87.0,86.77,86.84,36000.0,60.8865,60.9005,60.7395,60.7885,36000.0
2013-02-04 11:30:00,86.83,86.94,86.8,86.86,23100.0,60.7815,60.8585,60.7605,60.8025,23100.0
2013-02-04 11:35:00,86.84,86.88,86.76,86.82,20000.0,60.7885,60.8165,60.7325,60.7745,20000.0
2013-02-04 11:40:00,86.84,86.85,86.8,86.84,8000.0,60.7885,60.7955,60.7605,60.7885,8000.0
2013-02-04 11:45:00,86.84,86.97,86.84,86.97,10500.0,60.7885,60.8795,60.7885,60.8795,10500.0
2013-02-04 11:50:00,86.98,87.05,86.97,87.05,18100.0,60.8865,60.9355,60.8795,60.9355,18100.0
2013-02-04 11:55:00,87.05,87.07,86.95,86.99,58900.0,60.9355,60.9495,60.8655,60.8935,58900.0
2013-02-04 12:00:00,87.03,87.03,86.79,86.79,18200.0,60.9215,60.9215,60.7535,60.7535,18200.0
2013-02-04 12:05:00,86.79,86.87,86.76,86.86,16300.0,60.7535,60.8095,60.7325,60.8025,16300.0
2013-02-04 12:10:00,86.86,86.97,86.84,86.84,23400.0,60.8025,60.8795,60.7885,60.7885,23400.0
2013-02-04 12:15:00,86.84,87.02,86.82,86.95,43500.0,60.7885,60.9145,60.7745,60.8655,43500.0
2013-02-04 12:20:00,86.96,86.97,86.84,86.93,24800.0,60.8725,60.8795,60.7885,60.8515,24800.0
2013-02-04 12:25:00,86.96,86.99,86.83,86.86,38400.0,60.8725,60.8935,60.7815,60.8025,38400.0
2013-02-04 12:30:00,86.82,86.88,86.79,86.8,28500.0,60.7745,60.8165,60.7535,60.7605,28500.0
2013-02-04 12:35:00,86.81,86.85,86.78,86.85,15300.0,60.7675,60.7955,60.7465,60.7955,15300.0
2013-02-04 12:40:00,86.85,86.93,86.85,86.89,40700.0,60.7955,60.8515,60.7955,60.8235,40700.0
2013-02-04 12:45:00,86.89,86.9,86.76,86.78,9500.0,60.8235,60.8305,60.7325,60.7465,9500.0
2013-02-04 12:50:00,86.77,86.79,86.75,86.76,6400.0,60.7395,60.7535,60.7255,60.7325,6400.0
2013-02-04 12:55:00,86.76,86.79,86.73,86.78,9500.0,60.7325,60.7535,60.7115,60.7465,9500.0
2013-02-04 13:00:00,86.78,86.78,86.68,86.73,18100.0,60.7465,60.7465,60.6765,60.7115,18100.0
2013-02-04 13:05:00,86.73,86.73,86.69,86.71,10000.0,60.7115,60.7115,60.6835,60.6975,10000.0
2013-02-04 13:10:00,86.71,86.74,86.65,86.65,27800.0,60.6975,60.7185,60.6555,60.6555,27800.0
2013-02-04 13:15:00,86.68,86.68,86.62,86.64,19600.0,60.6765,60.6765,60.6345,60.6485,19600.0
2013-02-04 13:20:00,86.64,86.65,86.56,86.65,21000.0,60.6485,60.6555,60.5925,60.6555,21000.0
2013-02-04 13:25:00,86.61,86.62,86.55,86.56,10900.0,60.6275,60.6345,60.5855,60.5925,10900.0
2013-02-04 13:30:00,86.55,86.59,86.55,86.59,11600.0,60.5855,60.6135,60.5855,60.6135,11600.0
2013-02-04 13:35:00,86.58,86.58,86.48,86.5,14700.0,60.6065,60.6065,60.5365,60.5505,14700.0
2013-02-04 13:40:00,86.49,86.51,86.45,86.47,13800.0,60.5435,60.5575,60.5155,60.5295,13800.0
2013-02-04 13:45:00,86.48,86.53,86.43,86.53,16500.0,60.5365,60.5715,60.5015,60.5715,16500.0
2013-02-04 13:50:00,86.53,86.58,86.46,86.55,62900.0,60.5715,60.6065,60.5225,60.5855,62900.0
2013-02-04 13:55:00,86.56,86.61,86.56,86.61,20000.0,60.5925,60.6275,60.5925,60.6275,20000.0
2013-02-04 14:00:00,86.61,86.63,86.58,86.61,24000.0,60.6275,60.6415,60.6065,60.6275,24000.0
2013-02-04 14:05:00,86.62,86.71,86.6,86.67,21800.0,60.6345,60.6975,60.6205,60.6695,21800.0
2013-02-04 14:10:00,86.67,86.79,86.67,86.76,16100.0,60.6695,60.7535,60.6695,60.7325,16100.0
2013-02-04 14:15:00,86.76,86.81,86.76,86.79,12500.0,60.7325,60.7675,60.7325,60.7535,12500.0
2013-02-04 14:20:00,86.79,86.87,86.79,86.87,16700.0,60.7535,60.8095,60.7535,60.8095,16700.0
2013-02-04 14:25:00,86.87,86.91,86.82,86.9,41300.0,60.8095,60.8375,60.7745,60.8305,41300.0
2013-02-04 14:30:00,86.9,86.91,86.82,86.88,32100.0,60.8305,60.8375,60.7745,60.8165,32100.0
2013-02-04 14:35:00,86.87,86.9,86.86,86.9,20500.0,60.8095,60.8305,60.8025,60.8305,20500.0
2013-02-04 14:40:00,86.9,86.9,86.82,86.88,22200.0,60.8305,60.8305,60.7745,60.8165,22200.0
2013-02-04 14:45:00,86.87,86.88,86.78,86.82,20800.0,60.8095,60.8165,60.7465,60.7745,20800.0
2013-02-04 14:50:00,86.81,86.87,86.78,86.87,16600.0,60.7675,60.8095,60.7465,60.8095,16600.0
2013-02-04 14:55:00,86.86,86.87,86.82,86.87,18500.0,60.8025,60.8095,60.7745,60.8095,18500.0
2013-02-04 15:00:00,86.88,86.91,86.85,86.91,21700.0,60.8165,60.8375,60.7955,60.8375,21700.0
2013-02-04 15:05:00,86.91,86.96,86.87,86.96,43600.0,60.8375,60.8725,60.8095,60.8725,43600.0
2013-02-04 15:10:00,86.96,86.98,86.94,86.97,25700.0,60.8725,60.8865,60.8585,60.8795,25700.0
2013-02-04 15:15:00,86.96,87.01,86.96,87.01,36600.0,60.8725,60.9075,60.8725,60.9075,36600.0
2013-02-04 15:20:00,87.01,87.01,86.95,86.97,26600.0,60.9075,60.9075,60.8655,60.8795,26600.0
2013-02-04 15:25:00,86.97,87.02,86.97,87.0,40400.0,60.8795,60.9145,60.8795,60.9005,40400.0
2013-02-04 15:30:00,86.99,87.01,86.93,86.96,45800.0,60.8935,60.9075,60.8515,60.8725,45800.0
2013-02-04 15:35:00,86.96,87.0,86.91,86.95,34700.0,60.8725,60.9005,60.8375,60.8655,34700.0
2013-02-04 15:40:00,86.94,86.95,86.81,86.81,55600.0,60.8585,60.8655,60.7675,60.7675,55600.0
2013-02-04 15:45:00,86.81,86.81,86.7,86.74,63400.0,60.7675,60.7675,60.6905,60.7185,63400.0
2013-02-04 15:50:00,86.73,86.77,86.63,86.71,53000.0,60.7115,60.7395,60.6415,60.6975,53000.0
2013-02-04 15:55:00,86.7,86.73,86.68,86.71,105600.0,60.6905,60.7115,60.6765,60.6975,105600.0
2013-02-05 09:30:00,87.49,87.53,87.26,87.38,53400.0,61.2435,61.2715,61.0825,61.1665,53400.0
2013-02-05 09:35:00,87.43,87.43,87.18,87.32,54100.0,61.2015,61.2015,61.0265,61.1245,54100.0
2013-02-05 09:40:00,87.29,87.31,87.18,87.19,29400.0,61.1035,61.1175,61.0265,61.0335,29400.0
2013-02-05 09:45:00,87.2,87.22,86.81,86.89,26600.0,61.0405,61.0545,60.7675,60.8235,26600.0
2013-02-05 09:50:00,86.88,87.21,86.86,87.2,117500.0,60.8165,61.0475,60.8025,61.0405,117500.0
2013-02-05 09:55:00,87.2,87.2,87.1,87.14,19600.0,61.0405,61.0405,60.9705,60.9985,19600.0
2013-02-05 10:00:00,87.12,87.14,86.85,87.06,26500.0,60.9845,60.9985,60.7955,60.9425,26500.0
2013-02-05 10:05:00,87.07,87.11,87.01,87.03,19400.0,60.9495,60.9775,60.9075,60.9215,19400.0
2013-02-05 10:10:00,87.03,87.07,87.02,87.07,10700.0,60.9215,60.9495,60.9145,60.9495,10700.0
2013-02-05 10:15:00,87.07,87.14,87.0,87.0,18400.0,60.9495,60.9985,60.9005,60.9005,18400.0
2013-02-05 10:20:00,87.0,87.04,86.96,86.98,17100.0,60.9005,60.9285,60.8725,60.8865,17100.0
2013-02-05 10:25:00,86.98,87.07,86.96,86.99,36200.0,60.8865,60.9495,60.8725,60.8935,36200.0
2013-02-05 10:30:00,86.99,87.01,86.85,86.9,20600.0,60.8935,60.9075,60.7955,60.8305,20600.0
2013-02-05 10:35:00,86.9,87.12,86.87,87.07,44000.0,60.8305,60.9845,60.8095,60.9495,44000.0
2013-02-05 10:40:00,87.06,87.12,87.0,87.09,134100.0,60.9425,60.9845,60.9005,60.9635,134100.0
2013-02-05 10:45:00,87.1,87.17,87.0,87.05,143300.0,60.9705,61.0195,60.9005,60.9355,143300.0
2013-02-05 10:50:00,87.07,87.14,87.01,87.02,45600.0,60.9495,60.9985,60.9075,60.9145,45600.0
2013-02-05 10:55:00,87.02,87.15,86.91,87.02,87100.0,60.9145,61.0055,60.8375,60.9145,87100.0
2013-02-05 11:00:00,87.02,87.12,87.02,87.04,59600.0,60.9145,60.9845,60.9145,60.9285,59600.0
2013-02-05 11:05:00,87.05,87.1,87.03,87.06,16700.0,60.9355,60.9705,60.9215,60.9425,16700.0
2013-02-05 11:10:00,87.06,87.11,87.05,87.09,24700.0,60.9425,60.9775,60.9355,60.9635,24700.0
2013-02-05 11:15:00,87.09,87.12,87.0,87.02,34100.0,60.9635,60.9845,60.9005,60.9145,34100.0
2013-02-05 11:20:00,87.03,87.07,87.0,87.04,16900.0,60.9215,60.9495,60.9005,60.9285,16900.0
2013-02-05 11:25:00,87.05,87.06,87.0,87.0,20500.0,60.9355,60.9425,60.9005,60.9005,20500.0
2013-02-05 11:30:00,87.0,87.05,86.97,87.05,17300.0,60.9005,60.9355,60.8795,60.9355,17300.0
2013-02-05 11:35:00,87.04,87.05,86.95,86.97,17800.0,60.9285,60.9355,60.8655,60.8795,17800.0
2013-02-05 11:40:00,86.97,86.97,86.89,86.89,20300.0,60.8795,60.8795,60.8235,60.8235,20300.0
2013-02-05 11:45:00,86.86,86.86,86.59,86.64,66200.0,60.8025,60.8025,60.6135,60.6485,66200.0
2013-02-05 11:50:00,86.64,86.78,86.61,86.69,46400.0,60.6485,60.7465,60.6275,60.6835,46400.0
2013-02-05 11:55:00,86.67,86.84,86.62,86.84,29600.0,60.6695,60.7885,60.6345,60.7885,29600.0
2013-02-05 12:00:00,86.84,86.88,86.81,86.88,7400.0,60.7885,60.8165,60.7675,60.8165,7400.0
2013-02-05 12:05:00,86.89,86.89,86.83,86.84,6000.0,60.8235,60.8235,60.7815,60.7885,6000.0
2013-02-05 12:10:00,86.86,86.92,86.84,86.9,7900.0,60.8025,60.8445,60.7885,60.8305,7900.0
2013-02-05 12:15:00,86.91,86.95,86.89,86.95,8300.0,60.8375,60.8655,60.8235,60.8655,8300.0
2013-02-05 12:20:00,86.96,87.0,86.95,86.99,5600.0,60.8725,60.9005,60.8655,60.8935,5600.0
2013-02-05 12:25:00,87.0,87.03,86.88,86.9,11000.0,60.9005,60.9215,60.8165,60.8305,11000.0
2013-02-05 12:30:00,86.89,86.99,86.87,86.99,11500.0,60.8235,60.8935,60.8095,60.8935,11500.0
2013-02-05 12:35:00,86.98,86.98,86.92,86.94,2300.0,60.8865,60.8865,60.8445,60.8585,2300.0
2013-02-05 12:40:00,86.94,86.94,86.87,86.87,5200.0,60.8585,60.8585,60.8095,60.8095,5200.0
2013-02-05 12:45:00,86.87,86.95,86.87,86.94,7100.0,60.8095,60.8655,60.8095,60.8585,7100.0
2013-02-05 12:50:00,86.92,86.92,86.81,86.92,10700.0,60.8445,60.8445,60.7675,60.8445,10700.0
2013-02-05 12:55:00,86.9,86.93,86.82,86.85,13000.0,60.8305,60.8515,60.7745,60.7955,13000.0
2013-02-05 13:00:00,86.88,86.92,86.87,86.91,10500.0,60.8165,60.8445,60.8095,60.8375,10500.0
2013-02-05 13:05:00,86.93,86.94,86.9,86.94,5300.0,60.8515,60.8585,60.8305,60.8585,5300.0
2013-02-05 13:10:00,86.93,86.96,86.91,86.92,7900.0,60.8515,60.8725,60.8375,60.8445,7900.0
2013-02-05 13:15:00,86.92,87.0,86.92,86.99,19700.0,60.8445,60.9005,60.8445,60.8935,19700.0
2013-02-05 13:20:00,87.0,87.02,86.93,86.96,49500.0,60.9005,60.9145,60.8515,60.8725,49500.0
2013-02-05 13:25:00,86.96,87.01,86.93,87.0,19200.0,60.8725,60.9075,60.8515,60.9005,19200.0
2013-02-05 13:30:00,87.01,87.06,86.99,87.04,10400.0,60.9075,60.9425,60.8935,60.9285,10400.0
2013-02-05 13:35:00,87.04,87.1,87.02,87.05,20100.0,60.9285,60.9705,60.9145,60.9355,20100.0
2013-02-05 13:40:00,87.05,87.13,87.05,87.12,11500.0,60.9355,60.9915,60.9355,60.9845,11500.0
2013-02-05 13:45:00,87.12,87.12,87.04,87.05,7200.0,60.9845,60.9845,60.9285,60.9355,7200.0
2013-02-05 13:50:00,87.05,87.07,87.01,87.03,15000.0,60.9355,60.9495,60.9075,60.9215,15000.0
2013-02-05 13:55:00,87.03,87.05,86.95,87.03,22000.0,60.9215,60.9355,60.8655,60.9215,22000.0
2013-02-05 14:00:00,87.04,87.07,87.02,87.06,9700.0,60.9285,60.9495,60.9145,60.9425,9700.0
2013-02-05 14:05:00,87.07,87.08,87.05,87.05,14900.0,60.9495,60.9565,60.9355,60.9355,14900.0
2013-02-05 14:10:00,87.04,87.12,87.04,87.12,18800.0,60.9285,60.9845,60.9285,60.9845,18800.0
2013-02-05 14:15:00,87.12,87.15,87.07,87.11,29200.0,60.9845,61.0055,60.9495,60.9775,29200.0
2013-02-05 14:20:00,87.11,87.11,87.05,87.05,8800.0,60.9775,60.9775,60.9355,60.9355,8800.0
2013-02-05 14:25:00,87.04,87.11,87.04,87.05,32600.0,60.9285,60.9775,60.9285,60.9355,32600.0
2013-02-05 14:30:00,87.05,87.11,87.0,87.04,19100.0,60.9355,60.9775,60.9005,60.9285,19100.0
2013-02-05 14:35:00,87.04,87.21,87.04,87.2,28000.0,60.9285,61.0475,60.9285,61.0405,28000.0
2013-02-05 14:40:00,87.2,87.35,87.18,87.31,39500.0,61.0405,61.1455,61.0265,61.1175,39500.0
2013-02-05 14:45:00,87.3,87.41,87.3,87.37,22100.0,61.1105,61.1875,61.1105,61.1595,22100.0
2013-02-05 14:50:00,87.38,87.38,87.33,87.36,31700.0,61.1665,61.1665,61.1315,61.1525,31700.0
2013-02-05 14:55:00,87.35,87.36,87.33,87.35,23700.0,61.1455,61.1525,61.1315,61.1455,23700.0
2013-02-05 15:00:00,87.34,87.36,87.33,87.34,18600.0,61.1385,61.1525,61.1315,61.1385,18600.0
2013-02-05 15:05:00,87.34,87.35,87.32,87.32,17900.0,61.1385,61.1455,61.1245,61.1245,17900.0
2013-02-05 15:10:00,87.32,87.33,87.29,87.31,34800.0,61.1245,61.1315,61.1035,61.1175,34800.0
2013-02-05 15:15:00,87.31,87.32,87.27,87.27,35800.0,61.1175,61.1245,61.0895,61.0895,35800.0
2013-02-05 15:20:00,87.27,87.32,87.2,87.2,43000.0,61.0895,61.1245,61.0405,61.0405,43000.0
2013-02-05 15:25:00,87.2,87.21,87.15,87.15,23200.0,61.0405,61.0475,61.0055,61.0055,23200.0
2013-02-05 15:30:00,87.16,87.27,87.15,87.24,24700.0,61.0125,61.0895,61.0055,61.0685,24700.0
2013-02-05 15:35:00,87.24,87.25,87.07,87.16,24800.0,61.0685,61.0755,60.9495,61.0125,24800.0
2013-02-05 15:40:00,87.16,87.25,87.16,87.17,31700.0,61.0125,61.0755,61.0125,61.0195,31700.0
2013-02-05 15:45:00,87.18,87.24,87.12,87.24,34600.0,61.0265,61.0685,60.9845,61.0685,34600.0
2013-02-05 15:50:00,87.23,87.24,87.11,87.11,53500.0,61.0615,61.0685,60.9775,60.9775,53500.0
2013-02-05 15:55:00,87.11,87.12,86.99,87.0,210300.0,60.9775,60.9845,60.8935,60.9005,210300.0
2013-02-06 09:30:00,86.7,86.99,86.69,86.69,63900.0,60.6905,60.8935,60.6835,60.6835,63900.0
2013-02-06 09:35:00,86.7,86.99,86.61,86.78,24000.0,60.6905,60.8935,60.6275,60.7465,24000.0
2013-02-06 09:40:00,86.79,86.97,86.74,86.93,26600.0,60.7535,60.8795,60.7185,60.8515,26600.0
2013-02-06 09:45:00,86.93,86.95,86.83,86.94,20200.0,60.8515,60.8655,60.7815,60.8585,20200.0
2013-02-06 09:50:00,86.94,87.01,86.78,86.87,136100.0,60.8585,60.9075,60.7465,60.8095,136100.0
2013-02-06 09:55:00,86.89,87.08,86.88,86.98,23900.0,60.8235,60.9565,60.8165,60.8865,23900.0
2013-02-06 10:00:00,86.94,87.04,86.88,86.96,22900.0,60.8585,60.9285,60.8165,60.8725,22900.0
2013-02-06 10:05:00,86.97,87.02,86.91,86.99,21100.0,60.8795,60.9145,60.8375,60.8935,21100.0
2013-02-06 10:10:00,86.98,87.03,86.91,86.97,44100.0,60.8865,60.9215,60.8375,60.8795,44100.0
2013-02-06 10:15:00,86.95,86.95,86.9,86.95,21500.0,60.8655,60.8655,60.8305,60.8655,21500.0
2013-02-06 10:20:00,86.95,86.98,86.9,86.9,29100.0,60.8655,60.8865,60.8305,60.8305,29100.0
2013-02-06 10:25:00,86.9,86.96,86.86,86.87,33000.0,60.8305,60.8725,60.8025,60.8095,33000.0
2013-02-06 10:30:00,86.87,86.9,86.65,86.65,29500.0,60.8095,60.8305,60.6555,60.6555,29500.0
2013-02-06 10:35:00,86.69,86.72,86.65,86.72,27700.0,60.6835,60.7045,60.6555,60.7045,27700.0
2013-02-06 10:40:00,86.72,86.9,86.72,86.9,20200.0,60.7045,60.8305,60.7045,60.8305,20200.0
2013-02-06 10:45:00,86.88,87.0,86.85,86.89,57500.0,60.8165,60.9005,60.7955,60.8235,57500.0
2013-02-06 10:50:00,86.91,86.94,86.88,86.91,19400.0,60.8375,60.8585,60.8165,60.8375,19400.0
2013-02-06 10:55:00,86.91,86.92,86.81,86.82,17200.0,60.8375,60.8445,60.7675,60.7745,17200.0
2013-02-06 11:00:00,86.8,86.88,86.78,86.82,34500.0,60.7605,60.8165,60.7465,60.7745,34500.0
2013-02-06 11:05:00,86.82,86.86,86.72,86.74,46300.0,60.7745,60.8025,60.7045,60.7185,46300.0
2013-02-06 11:10:00,86.74,86.8,86.72,86.8,16300.0,60.7185,60.7605,60.7045,60.7605,16300.0
2013-02-06 11:15:00,86.79,86.86,86.7,86.86,27700.0,60.7535,60.8025,60.6905,60.8025,27700.0
2013-02-06 11:20:00,86.86,87.21,86.86,87.11,46700.0,60.8025,61.0475,60.8025,60.9775,46700.0
2013-02-06 11:25:00,87.12,87.36,87.11,87.3,39900.0,60.9845,61.1525,60.9775,61.1105,39900.0
2013-02-06 11:30:00,87.3,87.4,87.28,87.38,39300.0,61.1105,61.1805,61.0965,61.1665,39300.0
2013-02-06 11:35:00,87.39,87.42,87.27,87.28,31800.0,61.1735,61.1945,61.0895,61.0965,31800.0
2013-02-06 11:40:00,87.27,87.27,87.16,87.22,24000.0,61.0895,61.0895,61.0125,61.0545,24000.0
2013-02-06 11:45:00,87.23,87.32,87.22,87.31,24900.0,61.0615,61.1245,61.0545,61.1175,24900.0
2013-02-06 11:50:00,87.31,87.31,87.14,87.14,17500.0,61.1175,61.1175,60.9985,60.9985,17500.0
2013-02-06 11:55:00,87.15,87.16,87.08,87.1,8300.0,61.0055,61.0125,60.9565,60.9705,8300.0
2013-02-06 12:00:00,87.1,87.22,87.1,87.18,11600.0,60.9705,61.0545,60.9705,61.0265,11600.0
2013-02-06 12:05:00,87.19,87.32,87.19,87.29,22900.0,61.0335,61.1245,61.0335,61.1035,22900.0
2013-02-06 12:10:00,87.25,87.33,87.2,87.31,15400.0,61.0755,61.1315,61.0405,61.1175,15400.0
2013-02-06 12:15:00,87.3,87.34,87.25,87.31,9400.0,61.1105,61.1385,61.0755,61.1175,9400.0
2013-02-06 12:20:00,87.31,87.34,87.27,87.3,5300.0,61.1175,61.1385,61.0895,61.1105,5300.0
2013-02-06 12:25:00,87.29,87.34,87.27,87.3,9300.0,61.1035,61.1385,61.0895,61.1105,9300.0
2013-02-06 12:30:00,87.3,87.4,87.29,87.35,20200.0,61.1105,61.1805,61.1035,61.1455,20200.0
2013-02-06 12:35:00,87.34,87.36,87.3,87.34,9300.0,61.1385,61.1525,61.1105,61.1385,9300.0
2013-02-06 12:40:00,87.33,87.37,87.3,87.37,11300.0,61.1315,61.1595,61.1105,61.1595,11300.0
2013-02-06 12:45:00,87.34,87.39,87.34,87.37,12300.0,61.1385,61.1735,61.1385,61.1595,12300.0
2013-02-06 12:50:00,87.35,87.38,87.33,87.36,12100.0,61.1455,61.1665,61.1315,61.1525,12100.0
2013-02-06 12:55:00,87.36,87.36,87.26,87.29,16800.0,61.1525,61.1525,61.0825,61.1035,16800.0
2013-02-06 13:00:00,87.3,87.31,87.27,87.27,17800.0,61.1105,61.1175,61.0895,61.0895,17800.0
2013-02-06 13:05:00,87.27,87.27,87.18,87.19,13900.0,61.0895,61.0895,61.0265,61.0335,13900.0
2013-02-06 13:10:00,87.21,87.28,87.19,87.26,14300.0,61.0475,61.0965,61.0335,61.0825,14300.0
2013-02-06 13:15:00,87.25,87.31,87.23,87.3,8100.0,61.0755,61.1175,61.0615,61.1105,8100.0
2013-02-06 13:20:00,87.3,87.31,87.25,87.26,13800.0,61.1105,61.1175,61.0755,61.0825,13800.0
2013-02-06 13:25:00,87.25,87.31,87.22,87.25,22000.0,61.0755,61.1175,61.0545,61.0755,22000.0
2013-02-06 13:30:00,87.25,87.3,87.2,87.23,22500.0,61.0755,61.1105,61.0405,61.0615,22500.0
2013-02-06 13:35:00,87.24,87.24,87.2,87.2,10400.0,61.0685,61.0685,61.0405,61.0405,10400.0
2013-02-06 13:40:00,87.2,87.25,87.15,87.24,34500.0,61.0405,61.0755,61.0055,61.0685,34500.0
2013-02-06 13:45:00,87.24,87.29,87.24,87.24,29900.0,61.0685,61.1035,61.0685,61.0685,29900.0
2013-02-06 13:50:00,87.25,87.31,87.24,87.31,15600.0,61.0755,61.1175,61.0685,61.1175,15600.0
2013-02-06 13:55:00,87.31,87.31,87.23,87.23,14900.0,61.1175,61.1175,61.0615,61.0615,14900.0
2013-02-06 14:00:00,87.23,87.25,87.17,87.18,27600.0,61.0615,61.0755,61.0195,61.0265,27600.0
2013-02-06 14:05:00,87.18,87.19,87.16,87.17,13500.0,61.0265,61.0335,61.0125,61.0195,13500.0
2013-02-06 14:10:00,87.17,87.21,87.16,87.2,11100.0,61.0195,61.0475,61.0125,61.0405,11100.0
2013-02-06 14:15:00,87.2,87.24,87.16,87.16,17200.0,61.0405,61.0685,61.0125,61.0125,17200.0
2013-02-06 14:20:00,87.17,87.32,87.16,87.31,20400.0,61.0195,61.1245,61.0125,61.1175,20400.0
2013-02-06 14:25:00,87.28,87.29,87.2,87.24,14500.0,61.0965,61.1035,61.0405,61.0685,14500.0
2013-02-06 14:30:00,87.23,87.28,87.23,87.25,17600.0,61.0615,61.0965,61.0615,61.0755,17600.0
2013-02-06 14:35:00,87.25,87.27,87.21,87.25,11900.0,61.0755,61.0895,61.0475,61.0755,11900.0
2013-02-06 14:40:00,87.27,87.28,87.17,87.22,16200.0,61.0895,61.0965,61.0195,61.0545,16200.0
2013-02-06 14:45:00,87.2,87.2,87.14,87.15,11200.0,61.0405,61.0405,60.9985,61.0055,11200.0
2013-02-06 14:50:00,87.17,87.19,87.13,87.15,26000.0,61.0195,61.0335,60.9915,61.0055,26000.0
2013-02-06 14:55:00,87.16,87.2,87.12,87.16,43300.0,61.0125,61.0405,60.9845,61.0125,43300.0
2013-02-06 15:00:00,87.16,87.25,87.1,87.25,48100.0,61.0125,61.0755,60.9705,61.0755,48100.0
2013-02-06 15:05:00,87.25,87.28,87.21,87.28,20800.0,61.0755,61.0965,61.0475,61.0965,20800.0
2013-02-06 15:10:00,87.28,87.29,87.19,87.28,57900.0,61.0965,61.1035,61.0335,61.0965,57900.0
2013-02-06 15:15:00,87.28,87.31,87.23,87.28,19100.0,61.0965,61.1175,61.0615,61.0965,19100.0
2013-02-06 15:20:00,87.29,87.33,87.28,87.3,12900.0,61.1035,61.1315,61.0965,61.1105,12900.0
2013-02-06 15:25:00,87.3,87.32,87.27,87.31,14900.0,61.1105,61.1245,61.0895,61.1175,14900.0
2013-02-06 15:30:00,87.31,87.38,87.29,87.29,21000.0,61.1175,61.1665,61.1035,61.1035,21000.0
2013-02-06 15:35:00,87.29,87.33,87.25,87.29,51700.0,61.1035,61.1315,61.0755,61.1035,51700.0
2013-02-06 15:40:00,87.29,87.37,87.26,87.34,34000.0,61.1035,61.1595,61.0825,61.1385,34000.0
2013-02-06 15:45:00,87.34,87.39,87.31,87.35,66300.0,61.1385,61.1735,61.1175,61.1455,66300.0
2013-02-06 15:50:00,87.34,87.46,87.34,87.45,96200.0,61.1385,61.2225,61.1385,61.2155,96200.0
2013-02-06 15:55:00,87.44,87.6,87.44,87.59,224700.0,61.2085,61.3205,61.2085,61.3135,224700.0
2013-02-07 09:30:00,87.4,87.85,87.4,87.81,50600.0,61.1805,61.4955,61.1805,61.4675,50600.0
2013-02-07 09:35:00,87.79,88.05,87.75,87.95,44800.0,61.4535,61.6355,61.4255,61.5655,44800.0
2013-02-07 09:40:00,87.96,87.98,87.41,87.45,44000.0,61.5725,61.5865,61.1875,61.2155,44000.0
2013-02-07 09:45:00,87.46,87.53,87.37,87.4,37700.0,61.2225,61.2715,61.1595,61.1805,37700.0
2013-02-07 09:50:00,87.37,87.44,87.24,87.26,41700.0,61.1595,61.2085,61.0685,61.0825,41700.0
2013-02-07 09:55:00,87.25,87.3,87.15,87.18,28700.0,61.0755,61.1105,61.0055,61.0265,28700.0
2013-02-07 10:00:00,87.19,87.27,87.12,87.26,32000.0,61.0335,61.0895,60.9845,61.0825,32000.0
2013-02-07 10:05:00,87.26,87.26,87.1,87.17,19700.0,61.0825,61.0825,60.9705,61.0195,19700.0
2013-02-07 10:10:00,87.19,87.19,87.06,87.06,46700.0,61.0335,61.0335,60.9425,60.9425,46700.0
2013-02-07 10:15:00,87.07,87.14,87.02,87.1,20900.0,60.9495,60.9985,60.9145,60.9705,20900.0
2013-02-07 10:20:00,87.09,87.12,87.08,87.1,23100.0,60.9635,60.9845,60.9565,60.9705,23100.0
2013-02-07 10:25:00,87.09,87.12,87.05,87.09,23700.0,60.9635,60.9845,60.9355,60.9635,23700.0
2013-02-07 10:30:00,87.11,87.24,87.07,87.11,20800.0,60.9775,61.0685,60.9495,60.9775,20800.0
2013-02-07 10:35:00,87.1,87.1,86.95,87.01,17300.0,60.9705,60.9705,60.8655,60.9075,17300.0
2013-02-07 10:40:00,87.01,87.14,86.88,87.03,47800.0,60.9075,60.9985,60.8165,60.9215,47800.0
2013-02-07 10:45:00,87.02,87.03,86.9,86.93,12200.0,60.9145,60.9215,60.8305,60.8515,12200.0
2013-02-07 10:50:00,86.93,86.94,86.85,86.94,15500.0,60.8515,60.8585,60.7955,60.8585,15500.0
2013-02-07 10:55:00,86.94,87.13,86.94,87.13,13800.0,60.8585,60.9915,60.8585,60.9915,13800.0
2013-02-07 11:00:00,87.13,87.13,87.02,87.04,11100.0,60.9915,60.9915,60.9145,60.9285,11100.0
2013-02-07 11:05:00,87.05,87.23,87.04,87.21,23700.0,60.9355,61.0615,60.9285,61.0475,23700.0
2013-02-07 11:10:00,87.19,87.22,87.16,87.17,19500.0,61.0335,61.0545,61.0125,61.0195,19500.0
2013-02-07 11:15:00,87.17,87.17,87.05,87.06,15200.0,61.0195,61.0195,60.9355,60.9425,15200.0
2013-02-07 11:20:00,87.08,87.09,87.03,87.06,12000.0,60.9565,60.9635,60.9215,60.9425,12000.0
2013-02-07 11:25:00,87.05,87.13,87.03,87.13,12500.0,60.9355,60.9915,60.9215,60.9915,12500.0
2013-02-07 11:30:00,87.11,87.13,87.07,87.1,11900.0,60.9775,60.9915,60.9495,60.9705,11900.0
2013-02-07 11:35:00,87.1,87.1,87.01,87.03,9900.0,60.9705,60.9705,60.9075,60.9215,9900.0
2013-02-07 11:40:00,87.03,87.03,86.96,86.98,12400.0,60.9215,60.9215,60.8725,60.8865,12400.0
2013-02-07 11:45:00,86.99,87.03,86.92,86.94,11300.0,60.8935,60.9215,60.8445,60.8585,11300.0
2013-02-07 11:50:00,86.96,87.0,86.91,86.94,11700.0,60.8725,60.9005,60.8375,60.8585,11700.0
2013-02-07 11:55:00,86.94,86.95,86.86,86.89,26600.0,60.8585,60.8655,60.8025,60.8235,26600.0
2013-02-07 12:00:00,86.89,87.0,86.86,87.0,25800.0,60.8235,60.9005,60.8025,60.9005,25800.0
2013-02-07 12:05:00,87.01,87.09,86.99,87.09,12300.0,60.9075,60.9635,60.8935,60.9635,12300.0
2013-02-07 12:10:00,87.09,87.15,87.08,87.15,12000.0,60.9635,61.0055,60.9565,61.0055,12000.0
2013-02-07 12:15:00,87.15,87.21,87.15,87.18,23500.0,61.0055,61.0475,61.0055,61.0265,23500.0
2013-02-07 12:20:00,87.17,87.19,87.15,87.19,13100.0,61.0195,61.0335,61.0055,61.0335,13100.0
2013-02-07 12:25:00,87.19,87.19,87.15,87.15,40000.0,61.0335,61.0335,61.0055,61.0055,40000.0
2013-02-07 12:30:00,87.15,87.15,87.04,87.06,12300.0,61.0055,61.0055,60.9285,60.9425,12300.0
2013-02-07 12:35:00,87.05,87.12,87.04,87.09,15700.0,60.9355,60.9845,60.9285,60.9635,15700.0
2013-02-07 12:40:00,87.1,87.19,87.1,87.19,8600.0,60.9705,61.0335,60.9705,61.0335,8600.0
2013-02-07 12:45:00,87.18,87.19,87.15,87.15,21100.0,61.0265,61.0335,61.0055,61.0055,21100.0
2013-02-07 12:50:00,87.15,87.16,87.05,87.07,10700.0,61.0055,61.0125,60.9355,60.9495,10700.0
2013-02-07 12:55:00,87.07,87.09,87.07,87.08,8300.0,60.9495,60.9635,60.9495,60.9565,8300.0
2013-02-07 13:00:00,87.08,87.1,87.07,87.09,10200.0,60.9565,60.9705,60.9495,60.9635,10200.0
2013-02-07 13:05:00,87.09,87.09,87.03,87.03,11300.0,60.9635,60.9635,60.9215,60.9215,11300.0
2013-02-07 13:10:00,87.03,87.04,86.95,86.96,24300.0,60.9215,60.9285,60.8655,60.8725,24300.0
2013-02-07 13:15:00,86.96,86.96,86.9,86.94,38800.0,60.8725,60.8725,60.8305,60.8585,38800.0
2013-02-07 13:20:00,86.94,86.98,86.9,86.97,22200.0,60.8585,60.8865,60.8305,60.8795,22200.0
2013-02-07 13:25:00,86.97,87.07,86.96,87.02,18200.0,60.8795,60.9495,60.8725,60.9145,18200.0
2013-02-07 13:30:00,87.03,87.12,87.02,87.11,9300.0,60.9215,60.9845,60.9145,60.9775,9300.0
2013-02-07 13:35:00,87.13,87.15,87.11,87.14,6700.0,60.9915,61.0055,60.9775,60.9985,6700.0
2013-02-07 13:40:00,87.13,87.21,87.13,87.2,11100.0,60.9915,61.0475,60.9915,61.0405,11100.0
2013-02-07 13:45:00,87.2,87.22,87.18,87.19,43200.0,61.0405,61.0545,61.0265,61.0335,43200.0
2013-02-07 13:50:00,87.2,87.27,87.19,87.27,24900.0,61.0405,61.0895,61.0335,61.0895,24900.0
2013-02-07 13:55:00,87.29,87.32,87.29,87.3,16300.0,61.1035,61.1245,61.1035,61.1105,16300.0
2013-02-07 14:00:00,87.3,87.38,87.3,87.31,16800.0,61.1105,61.1665,61.1105,61.1175,16800.0
2013-02-07 14:05:00,87.3,87.31,87.24,87.26,15700.0,61.1105,61.1175,61.0685,61.0825,15700.0
2013-02-07 14:10:00,87.26,87.27,87.21,87.25,18600.0,61.0825,61.0895,61.0475,61.0755,18600.0
2013-02-07 14:15:00,87.26,87.35,87.24,87.33,25900.0,61.0825,61.1455,61.0685,61.1315,25900.0
2013-02-07 14:20:00,87.33,87.34,87.29,87.29,17100.0,61.1315,61.1385,61.1035,61.1035,17100.0
2013-02-07 14:25:00,87.29,87.3,87.29,87.3,17400.0,61.1035,61.1105,61.1035,61.1105,17400.0
2013-02-07 14:30:00,87.3,87.3,87.18,87.19,18900.0,61.1105,61.1105,61.0265,61.0335,18900.0
2013-02-07 14:35:00,87.18,87.19,87.16,87.17,16600.0,61.0265,61.0335,61.0125,61.0195,16600.0
2013-02-07 14:40:00,87.17,87.17,87.1,87.1,28100.0,61.0195,61.0195,60.9705,60.9705,28100.0
2013-02-07 14:45:00,87.11,87.11,87.04,87.07,26700.0,60.9775,60.9775,60.9285,60.9495,26700.0
2013-02-07 14:50:00,87.09,87.11,87.07,87.07,24600.0,60.9635,60.9775,60.9495,60.9495,24600.0
2013-02-07 14:55:00,87.07,87.17,87.07,87.11,20100.0,60.9495,61.0195,60.9495,60.9775,20100.0
2013-02-07 15:00:00,87.11,87.19,87.11,87.16,31600.0,60.9775,61.0335,60.9775,61.0125,31600.0
2013-02-07 15:05:00,87.16,87.32,87.15,87.31,17200.0,61.0125,61.1245,61.0055,61.1175,17200.0
2013-02-07 15:10:00,87.3,87.38,87.26,87.34,10400.0,61.1105,61.1665,61.0825,61.1385,10400.0
2013-02-07 15:15:00,87.34,87.4,87.31,87.4,10100.0,61.1385,61.1805,61.1175,61.1805,10100.0
2013-02-07 15:20:00,87.4,87.4,87.31,87.35,16200.0,61.1805,61.1805,61.1175,61.1455,16200.0
2013-02-07 15:25:00,87.34,87.36,87.31,87.35,16000.0,61.1385,61.1525,61.1175,61.1455,16000.0
2013-02-07 15:30:00,87.35,87.41,87.32,87.35,23700.0,61.1455,61.1875,61.1245,61.1455,23700.0
2013-02-07 15:35:00,87.33,87.35,87.23,87.25,24800.0,61.1315,61.1455,61.0615,61.0755,24800.0
2013-02-07 15:40:00,87.25,87.35,87.25,87.32,32000.0,61.0755,61.1455,61.0755,61.1245,32000.0
2013-02-07 15:45:00,87.32,87.37,87.31,87.36,28400.0,61.1245,61.1595,61.1175,61.1525,28400.0
2013-02-07 15:50:00,87.37,87.42,87.32,87.36,64900.0,61.1595,61.1945,61.1245,61.1525,64900.0
2013-02-07 15:55:00,87.38,87.45,87.33,87.44,85900.0,61.1665,61.2155,61.1315,61.2085,85900.0
2013-02-08 09:30:00,87.43,87.9,87.43,87.82,45200.0,61.2015,61.5305,61.2015,61.4745,45200.0
2013-02-08 09:35:00,87.87,87.9,87.65,87.9,29100.0,61.5095,61.5305,61.3555,61.5305,29100.0
2013-02-08 09:40:00,87.87,87.88,87.72,87.8,42700.0,61.5095,61.5165,61.4045,61.4605,42700.0
2013-02-08 09:45:00,87.81,87.81,87.53,87.54,35800.0,61.4675,61.4675,61.2715,61.2785,35800.0
2013-02-08 09:50:00,87.5,87.67,87.49,87.63,15900.0,61.2505,61.3695,61.2435,61.3415,15900.0
2013-02-08 09:55:00,87.62,87.69,87.54,87.63,15600.0,61.3345,61.3835,61.2785,61.3415,15600.0
2013-02-08 10:00:00,87.63,87.71,87.56,87.64,14800.0,61.3415,61.3975,61.2925,61.3485,14800.0
2013-02-08 10:05:00,87.66,87.67,87.6,87.61,19500.0,61.3625,61.3695,61.3205,61.3275,19500.0
2013-02-08 10:10:00,87.62,87.63,87.48,87.49,16000.0,61.3345,61.3415,61.2365,61.2435,16000.0
2013-02-08 10:15:00,87.49,87.58,87.44,87.56,20300.0,61.2435,61.3065,61.2085,61.2925,20300.0
2013-02-08 10:20:00,87.56,87.61,87.54,87.61,8700.0,61.2925,61.3275,61.2785,61.3275,8700.0
2013-02-08 10:25:00,87.62,87.64,87.51,87.54,15000.0,61.3345,61.3485,61.2575,61.2785,15000.0
2013-02-08 10:30:00,87.54,87.66,87.52,87.62,26000.0,61.2785,61.3625,61.2645,61.3345,26000.0
2013-02-08 10:35:00,87.61,87.67,87.61,87.62,21500.0,61.3275,61.3695,61.3275,61.3345,21500.0
2013-02-08 10:40:00,87.62,87.64,87.6,87.64,27800.0,61.3345,61.3485,61.3205,61.3485,27800.0
2013-02-08 10:45:00,87.64,87.66,87.58,87.61,25100.0,61.3485,61.3625,61.3065,61.3275,25100.0
2013-02-08 10:50:00,87.61,87.7,87.6,87.7,12500.0,61.3275,61.3905,61.3205,61.3905,12500.0
2013-02-08 10:55:00,87.71,87.73,87.63,87.67,27200.0,61.3975,61.4115,61.3415,61.3695,27200.0
2013-02-08 11:00:00,87.66,87.72,87.63,87.63,13700.0,61.3625,61.4045,61.3415,61.3415,13700.0
2013-02-08 11:05:00,87.63,87.65,87.57,87.65,9600.0,61.3415,61.3555,61.2995,61.3555,9600.0
2013-02-08 11:10:00,87.67,87.67,87.62,87.64,5700.0,61.3695,61.3695,61.3345,61.3485,5700.0
2013-02-08 11:15:00,87.62,87.64,87.58,87.63,16200.0,61.3345,61.3485,61.3065,61.3415,16200.0
2013-02-08 11:20:00,87.64,87.67,87.62,87.62,10200.0,61.3485,61.3695,61.3345,61.3345,10200.0
2013-02-08 11:25:00,87.62,87.62,87.56,87.57,10100.0,61.3345,61.3345,61.2925,61.2995,10100.0
2013-02-08 11:30:00,87.57,87.62,87.55,87.6,15300.0,61.2995,61.3345,61.2855,61.3205,15300.0
2013-02-08 11:35:00,87.6,87.6,87.54,87.56,16200.0,61.3205,61.3205,61.2785,61.2925,16200.0
2013-02-08 11:40:00,87.57,87.66,87.56,87.66,15900.0,61.2995,61.3625,61.2925,61.3625,15900.0
2013-02-08 11:45:00,87.65,87.66,87.6,87.62,10900.0,61.3555,61.3625,61.3205,61.3345,10900.0
2013-02-08 11:50:00,87.62,87.63,87.6,87.6,7600.0,61.3345,61.3415,61.3205,61.3205,7600.0
2013-02-08 11:55:00,87.6,87.64,87.59,87.62,9400.0,61.3205,61.3485,61.3135,61.3345,9400.0
2013-02-08 12:00:00,87.63,87.64,87.61,87.61,7400.0,61.3415,61.3485,61.3275,61.3275,7400.0
2013-02-08 12:05:00,87.62,87.62,87.59,87.62,8100.0,61.3345,61.3345,61.3135,61.3345,8100.0
2013-02-08 12:10:00,87.61,87.65,87.61,87.65,9200.0,61.3275,61.3555,61.3275,61.3555,9200.0
2013-02-08 12:15:00,87.63,87.71,87.63,87.65,13900.0,61.3415,61.3975,61.3415,61.3555,13900.0
2013-02-08 12:20:00,87.66,87.68,87.58,87.59,13500.0,61.3625,61.3765,61.3065,61.3135,13500.0
2013-02-08 12:25:00,87.59,87.59,87.55,87.55,13400.0,61.3135,61.3135,61.2855,61.2855,13400.0
2013-02-08 12:30:00,87.56,87.6,87.55,87.59,30700.0,61.2925,61.3205,61.2855,61.3135,30700.0
2013-02-08 12:35:00,87.58,87.73,87.58,87.73,19900.0,61.3065,61.4115,61.3065,61.4115,19900.0
2013-02-08 12:40:00,87.74,87.87,87.74,87.87,11500.0,61.4185,61.5095,61.4185,61.5095,11500.0
2013-02-08 12:45:00,87.86,87.99,87.85,87.99,20900.0,61.5025,61.5935,61.4955,61.5935,20900.0
2013-02-08 12:50:00,87.98,88.07,87.95,88.07,19900.0,61.5865,61.6495,61.5655,61.6495,19900.0
2013-02-08 12:55:00,88.06,88.07,87.97,88.04,24700.0,61.6425,61.6495,61.5795,61.6285,24700.0
2013-02-08 13:00:00,88.06,88.06,87.94,87.96,14000.0,61.6425,61.6425,61.5585,61.5725,14000.0
2013-02-08 13:05:00,87.97,88.02,87.94,87.98,31600.0,61.5795,61.6145,61.5585,61.5865,31600.0
2013-02-08 13:10:00,87.98,88.04,87.96,87.98,16900.0,61.5865,61.6285,61.5725,61.5865,16900.0
2013-02-08 13:15:00,87.98,87.98,87.93,87.98,15100.0,61.5865,61.5865,61.5515,61.5865,15100.0
2013-02-08 13:20:00,87.97,87.97,87.92,87.95,10500.0,61.5795,61.5795,61.5445,61.5655,10500.0
2013-02-08 13:25:00,87.95,87.96,87.87,87.92,13700.0,61.5655,61.5725,61.5095,61.5445,13700.0
2013-02-08 13:30:00,87.92,87.98,87.91,87.96,12200.0,61.5445,61.5865,61.5375,61.5725,12200.0
2013-02-08 13:35:00,87.98,87.98,87.89,87.92,42300.0,61.5865,61.5865,61.5235,61.5445,42300.0
2013-02-08 13:40:00,87.91,87.96,87.86,87.93,26600.0,61.5375,61.5725,61.5025,61.5515,26600.0
2013-02-08 13:45:00,87.93,87.94,87.85,87.93,12600.0,61.5515,61.5585,61.4955,61.5515,12600.0
2013-02-08 13:50:00,87.96,87.98,87.91,87.93,17000.0,61.5725,61.5865,61.5375,61.5515,17000.0
2013-02-08 13:55:00,87.93,87.99,87.87,87.94,78600.0,61.5515,61.5935,61.5095,61.5585,78600.0
2013-02-08 14:00:00,87.91,87.97,87.84,87.88,39000.0,61.5375,61.5795,61.4885,61.5165,39000.0
2013-02-08 14:05:00,87.89,87.9,87.86,87.89,10300.0,61.5235,61.5305,61.5025,61.5235,10300.0
2013-02-08 14:10:00,87.9,88.0,87.88,87.99,13600.0,61.5305,61.6005,61.5165,61.5935,13600.0
2013-02-08 14:15:00,87.99,88.01,87.96,88.01,7500.0,61.5935,61.6075,61.5725,61.6075,7500.0
2013-02-08 14:20:00,88.0,88.01,87.94,87.98,13800.0,61.6005,61.6075,61.5585,61.5865,13800.0
2013-02-08 14:25:00,87.97,88.08,87.97,88.07,18100.0,61.5795,61.6565,61.5795,61.6495,18100.0
2013-02-08 14:30:00,88.06,88.12,88.04,88.12,20300.0,61.6425,61.6845,61.6285,61.6845,20300.0
2013-02-08 14:35:00,88.11,88.2,88.11,88.18,13700.0,61.6775,61.7405,61.6775,61.7265,13700.0
2013-02-08 14:40:00,88.2,88.21,88.16,88.19,13500.0,61.7405,61.7475,61.7125,61.7335,13500.0
2013-02-08 14:45:00,88.19,88.23,88.17,88.19,14500.0,61.7335,61.7615,61.7195,61.7335,14500.0
2013-02-08 14:50:00,88.19,88.19,88.16,88.18,14700.0,61.7335,61.7335,61.7125,61.7265,14700.0
2013-02-08 14:55:00,88.18,88.22,88.17,88.21,16600.0,61.7265,61.7545,61.7195,61.7475,16600.0
2013-02-08 15:00:00,88.22,88.23,88.17,88.18,15800.0,61.7545,61.7615,61.7195,61.7265,15800.0
2013-02-08 15:05:00,88.18,88.19,88.15,88.16,19600.0,61.7265,61.7335,61.7055,61.7125,19600.0
2013-02-08 15:10:00,88.17,88.18,88.09,88.1,32400.0,61.7195,61.7265,61.6635,61.6705,32400.0
2013-02-08 15:15:00,88.1,88.12,88.05,88.06,20800.0,61.6705,61.6845,61.6355,61.6425,20800.0
2013-02-08 15:20:00,88.05,88.11,88.05,88.08,22000.0,61.6355,61.6775,61.6355,61.6565,22000.0
2013-02-08 15:25:00,88.08,88.14,88.05,88.1,25500.0,61.6565,61.6985,61.6355,61.6705,25500.0
2013-02-08 15:30:00,88.1,88.1,88.01,88.04,25300.0,61.6705,61.6705,61.6075,61.6285,25300.0
2013-02-08 15:35:00,88.04,88.05,87.96,87.98,34900.0,61.6285,61.6355,61.5725,61.5865,34900.0
2013-02-08 15:40:00,87.99,87.99,87.93,87.97,42700.0,61.5935,61.5935,61.5515,61.5795,42700.0
2013-02-08 15:45:00,87.97,88.03,87.97,88.02,44700.0,61.5795,61.6215,61.5795,61.6145,44700.0
2013-02-08 15:50:00,88.02,88.05,87.97,88.04,58300.0,61.6145,61.6355,61.5795,61.6285,58300.0
2013-02-08 15:55:00,88.03,88.08,87.95,88.0,176400.0,61.6215,61.6565,61.5655,61.6005,176400.0
2013-02-11 09:30:00,87.99,88.01,87.75,87.86,37800.0,61.5935,61.6075,61.4255,61.5025,37800.0
2013-02-11 09:35:00,87.85,87.89,87.64,87.71,22000.0,61.4955,61.5235,61.3485,61.3975,22000.0
2013-02-11 09:40:00,87.71,87.76,87.33,87.39,35900.0,61.3975,61.4325,61.1315,61.1735,35900.0
2013-02-11 09:45:00,87.35,87.49,87.34,87.47,18700.0,61.1455,61.2435,61.1385,61.2295,18700.0
2013-02-11 09:50:00,87.5,87.54,87.39,87.47,18300.0,61.2505,61.2785,61.1735,61.2295,18300.0
2013-02-11 09:55:00,87.46,87.48,87.38,87.46,11900.0,61.2225,61.2365,61.1665,61.2225,11900.0
2013-02-11 10:00:00,87.46,87.59,87.46,87.56,24900.0,61.2225,61.3135,61.2225,61.2925,24900.0
2013-02-11 10:05:00,87.55,87.75,87.54,87.74,15800.0,61.2855,61.4255,61.2785,61.4185,15800.0
2013-02-11 10:10:00,87.74,87.83,87.73,87.75,10100.0,61.4185,61.4815,61.4115,61.4255,10100.0
2013-02-11 10:15:00,87.76,87.78,87.71,87.78,11300.0,61.4325,61.4465,61.3975,61.4465,11300.0
2013-02-11 10:20:00,87.78,87.82,87.72,87.72,10200.0,61.4465,61.4745,61.4045,61.4045,10200.0
2013-02-11 10:25:00,87.7,87.79,87.65,87.76,8600.0,61.3905,61.4535,61.3555,61.4325,8600.0
2013-02-11 10:30:00,87.76,87.76,87.68,87.7,7500.0,61.4325,61.4325,61.3765,61.3905,7500.0
2013-02-11 10:35:00,87.7,87.73,87.59,87.66,10700.0,61.3905,61.4115,61.3135,61.3625,10700.0
2013-02-11 10:40:00,87.67,87.71,87.61,87.61,15800.0,61.3695,61.3975,61.3275,61.3275,15800.0
2013-02-11 10:45:00,87.6,87.68,87.55,87.66,19900.0,61.3205,61.3765,61.2855,61.3625,19900.0
2013-02-11 10:50:00,87.67,87.71,87.66,87.69,29900.0,61.3695,61.3975,61.3625,61.3835,29900.0
2013-02-11 10:55:00,87.69,87.71,87.62,87.68,19400.0,61.3835,61.3975,61.3345,61.3765,19400.0
2013-02-11 11:00:00,87.69,87.75,87.67,87.72,17100.0,61.3835,61.4255,61.3695,61.4045,17100.0
2013-02-11 11:05:00,87.72,87.75,87.71,87.75,12800.0,61.4045,61.4255,61.3975,61.4255,12800.0
2013-02-11 11:10:00,87.74,87.74,87.66,87.67,15700.0,61.4185,61.4185,61.3625,61.3695,15700.0
2013-02-11 11:15:00,87.69,87.69,87.63,87.64,14200.0,61.3835,61.3835,61.3415,61.3485,14200.0
2013-02-11 11:20:00,87.63,87.65,87.53,87.63,16500.0,61.3415,61.3555,61.2715,61.3415,16500.0
2013-02-11 11:25:00,87.64,87.73,87.59,87.64,12100.0,61.3485,61.4115,61.3135,61.3485,12100.0
2013-02-11 11:30:00,87.63,87.7,87.63,87.68,8700.0,61.3415,61.3905,61.3415,61.3765,8700.0
2013-02-11 11:35:00,87.69,87.77,87.68,87.76,12000.0,61.3835,61.4395,61.3765,61.4325,12000.0
2013-02-11 11:40:00,87.77,87.81,87.75,87.75,9900.0,61.4395,61.4675,61.4255,61.4255,9900.0
2013-02-11 11:45:00,87.76,87.76,87.7,87.7,5400.0,61.4325,61.4325,61.3905,61.3905,5400.0
2013-02-11 11:50:00,87.7,87.71,87.66,87.7,8000.0,61.3905,61.3975,61.3625,61.3905,8000.0
2013-02-11 11:55:00,87.69,87.69,87.64,87.64,5900.0,61.3835,61.3835,61.3485,61.3485,5900.0
2013-02-11 12:00:00,87.64,87.67,87.62,87.67,10400.0,61.3485,61.3695,61.3345,61.3695,10400.0
2013-02-11 12:05:00,87.67,87.68,87.63,87.66,9000.0,61.3695,61.3765,61.3415,61.3625,9000.0
2013-02-11 12:10:00,87.67,87.67,87.61,87.63,12900.0,61.3695,61.3695,61.3275,61.3415,12900.0
2013-02-11 12:15:00,87.62,87.67,87.6,87.65,10500.0,61.3345,61.3695,61.3205,61.3555,10500.0
2013-02-11 12:20:00,87.63,87.7,87.58,87.58,42400.0,61.3415,61.3905,61.3065,61.3065,42400.0
2013-02-11 12:25:00,87.57,87.59,87.53,87.56,7700.0,61.2995,61.3135,61.2715,61.2925,7700.0
2013-02-11 12:30:00,87.58,87.59,87.55,87.57,10800.0,61.3065,61.3135,61.2855,61.2995,10800.0
2013-02-11 12:35:00,87.57,87.6,87.56,87.6,8100.0,61.2995,61.3205,61.2925,61.3205,8100.0
2013-02-11 12:40:00,87.6,87.6,87.52,87.53,9500.0,61.3205,61.3205,61.2645,61.2715,9500.0
2013-02-11 12:45:00,87.54,87.6,87.51,87.54,19100.0,61.2785,61.3205,61.2575,61.2785,19100.0
2013-02-11 12:50:00,87.54,87.55,87.51,87.55,5500.0,61.2785,61.2855,61.2575,61.2855,5500.0
2013-02-11 12:55:00,87.55,87.62,87.53,87.62,21300.0,61.2855,61.3345,61.2715,61.3345,21300.0
2013-02-11 13:00:00,87.63,87.69,87.63,87.66,12300.0,61.3415,61.3835,61.3415,61.3625,12300.0
2013-02-11 13:05:00,87.65,87.66,87.6,87.65,11500.0,61.3555,61.3625,61.3205,61.3555,11500.0
2013-02-11 13:10:00,87.64,87.64,87.57,87.58,6500.0,61.3485,61.3485,61.2995,61.3065,6500.0
2013-02-11 13:15:00,87.56,87.61,87.56,87.58,6500.0,61.2925,61.3275,61.2925,61.3065,6500.0
2013-02-11 13:20:00,87.59,87.67,87.57,87.66,17900.0,61.3135,61.3695,61.2995,61.3625,17900.0
2013-02-11 13:25:00,87.67,87.67,87.56,87.56,7400.0,61.3695,61.3695,61.2925,61.2925,7400.0
2013-02-11 13:30:00,87.56,87.57,87.53,87.53,14400.0,61.2925,61.2995,61.2715,61.2715,14400.0
2013-02-11 13:35:00,87.53,87.54,87.53,87.53,6100.0,61.2715,61.2785,61.2715,61.2715,6100.0
2013-02-11 13:40:00,87.54,87.54,87.51,87.51,18200.0,61.2785,61.2785,61.2575,61.2575,18200.0
2013-02-11 13:45:00,87.51,87.51,87.42,87.43,25700.0,61.2575,61.2575,61.1945,61.2015,25700.0
2013-02-11 13:50:00,87.43,87.43,87.35,87.36,31100.0,61.2015,61.2015,61.1455,61.1525,31100.0
2013-02-11 13:55:00,87.37,87.37,87.35,87.35,21300.0,61.1595,61.1595,61.1455,61.1455,21300.0
2013-02-11 14:00:00,87.36,87.37,87.3,87.31,43700.0,61.1525,61.1595,61.1105,61.1175,43700.0
2013-02-11 14:05:00,87.3,87.36,87.29,87.36,19700.0,61.1105,61.1525,61.1035,61.1525,19700.0
2013-02-11 14:10:00,87.37,87.41,87.37,87.39,9700.0,61.1595,61.1875,61.1595,61.1735,9700.0
2013-02-11 14:15:00,87.39,87.45,87.39,87.41,19000.0,61.1735,61.2155,61.1735,61.1875,19000.0
2013-02-11 14:20:00,87.41,87.46,87.38,87.38,13700.0,61.1875,61.2225,61.1665,61.1665,13700.0
2013-02-11 14:25:00,87.38,87.39,87.36,87.36,10900.0,61.1665,61.1735,61.1525,61.1525,10900.0
2013-02-11 14:30:00,87.36,87.36,87.32,87.35,20100.0,61.1525,61.1525,61.1245,61.1455,20100.0
2013-02-11 14:35:00,87.35,87.38,87.34,87.35,30800.0,61.1455,61.1665,61.1385,61.1455,30800.0
2013-02-11 14:40:00,87.34,87.34,87.29,87.29,17000.0,61.1385,61.1385,61.1035,61.1035,17000.0
2013-02-11 14:45:00,87.3,87.3,87.26,87.29,20000.0,61.1105,61.1105,61.0825,61.1035,20000.0
2013-02-11 14:50:00,87.3,87.37,87.26,87.27,25900.0,61.1105,61.1595,61.0825,61.0895,25900.0
2013-02-11 14:55:00,87.28,87.32,87.21,87.22,20700.0,61.0965,61.1245,61.0475,61.0545,20700.0
2013-02-11 15:00:00,87.22,87.34,87.21,87.33,21400.0,61.0545,61.1385,61.0475,61.1315,21400.0
2013-02-11 15:05:00,87.33,87.43,87.32,87.43,21700.0,61.1315,61.2015,61.1245,61.2015,21700.0
2013-02-11 15:10:00,87.42,87.47,87.42,87.44,27300.0,61.1945,61.2295,61.1945,61.2085,27300.0
2013-02-11 15:15:00,87.43,87.45,87.38,87.39,34700.0,61.2015,61.2155,61.1665,61.1735,34700.0
2013-02-11 15:20:00,87.39,87.51,87.39,87.5,37000.0,61.1735,61.2575,61.1735,61.2505,37000.0
2013-02-11 15:25:00,87.51,87.53,87.5,87.51,29700.0,61.2575,61.2715,61.2505,61.2575,29700.0
2013-02-11 15:30:00,87.51,87.61,87.5,87.61,38800.0,61.2575,61.3275,61.2505,61.3275,38800.0
2013-02-11 15:35:00,87.61,87.62,87.55,87.55,72600.0,61.3275,61.3345,61.2855,61.2855,72600.0
2013-02-11 15:40:00,87.55,87.55,87.51,87.52,33800.0,61.2855,61.2855,61.2575,61.2645,33800.0
2013-02-11 15:45:00,87.52,87.53,87.46,87.48,54200.0,61.2645,61.2715,61.2225,61.2365,54200.0
2013-02-11 15:50:00,87.48,87.53,87.44,87.44,71100.0,61.2365,61.2715,61.2085,61.2085,71100.0
2013-02-11 15:55:00,87.45,87.55,87.44,87.52,117600.0,61.2155,61.2855,61.2085,61.2645,117600.0
2013-02-12 09:30:00,87.78,87.99,87.74,87.91,43200.0,61.4465,61.5935,61.4185,61.5375,43200.0
2013-02-12 09:35:00,87.91,87.91,87.61,87.61,32200.0,61.5375,61.5375,61.3275,61.3275,32200.0
2013-02-12 09:40:00,87.65,87.7,87.58,87.61,35100.0,61.3555,61.3905,61.3065,61.3275,35100.0
2013-02-12 09:45:00,87.61,87.64,87.38,87.38,24300.0,61.3275,61.3485,61.1665,61.1665,24300.0
2013-02-12 09:50:00,87.36,87.41,87.33,87.37,29300.0,61.1525,61.1875,61.1315,61.1595,29300.0
2013-02-12 09:55:00,87.37,87.51,87.37,87.48,29300.0,61.1595,61.2575,61.1595,61.2365,29300.0
2013-02-12 10:00:00,87.49,87.63,87.48,87.62,19100.0,61.2435,61.3415,61.2365,61.3345,19100.0
2013-02-12 10:05:00,87.6,87.6,87.43,87.43,13300.0,61.3205,61.3205,61.2015,61.2015,13300.0
2013-02-12 10:10:00,87.43,87.45,87.23,87.23,46000.0,61.2015,61.2155,61.0615,61.0615,46000.0
2013-02-12 10:15:00,87.24,87.26,87.21,87.22,17000.0,61.0685,61.0825,61.0475,61.0545,17000.0
2013-02-12 10:20:00,87.23,87.27,87.15,87.27,17600.0,61.0615,61.0895,61.0055,61.0895,17600.0
2013-02-12 10:25:00,87.27,87.3,87.21,87.28,10100.0,61.0895,61.1105,61.0475,61.0965,10100.0
2013-02-12 10:30:00,87.28,87.44,87.25,87.39,22700.0,61.0965,61.2085,61.0755,61.1735,22700.0
2013-02-12 10:35:00,87.4,87.4,87.32,87.4,17000.0,61.1805,61.1805,61.1245,61.1805,17000.0
2013-02-12 10:40:00,87.41,87.41,87.23,87.31,13400.0,61.1875,61.1875,61.0615,61.1175,13400.0
2013-02-12 10:45:00,87.31,87.32,87.19,87.25,56100.0,61.1175,61.1245,61.0335,61.0755,56100.0
2013-02-12 10:50:00,87.27,87.35,87.25,87.3,34800.0,61.0895,61.1455,61.0755,61.1105,34800.0
2013-02-12 10:55:00,87.3,87.35,87.28,87.31,39300.0,61.1105,61.1455,61.0965,61.1175,39300.0
2013-02-12 11:00:00,87.3,87.34,87.26,87.28,20000.0,61.1105,61.1385,61.0825,61.0965,20000.0
2013-02-12 11:05:00,87.28,87.31,87.25,87.27,14600.0,61.0965,61.1175,61.0755,61.0895,14600.0
2013-02-12 11:10:00,87.25,87.35,87.25,87.3,9200.0,61.0755,61.1455,61.0755,61.1105,9200.0
2013-02-12 11:15:00,87.3,87.33,87.28,87.29,17400.0,61.1105,61.1315,61.0965,61.1035,17400.0
2013-02-12 11:20:00,87.3,87.37,87.26,87.35,25100.0,61.1105,61.1595,61.0825,61.1455,25100.0
2013-02-12 11:25:00,87.35,87.36,87.26,87.27,21600.0,61.1455,61.1525,61.0825,61.0895,21600.0
2013-02-12 11:30:00,87.26,87.27,87.23,87.26,19000.0,61.0825,61.0895,61.0615,61.0825,19000.0
2013-02-12 11:35:00,87.25,87.26,87.22,87.24,16100.0,61.0755,61.0825,61.0545,61.0685,16100.0
2013-02-12 11:40:00,87.24,87.26,87.21,87.25,12100.0,61.0685,61.0825,61.0475,61.0755,12100.0
2013-02-12 11:45:00,87.25,87.25,87.21,87.25,17700.0,61.0755,61.0755,61.0475,61.0755,17700.0
2013-02-12 11:50:00,87.25,87.26,87.21,87.25,11000.0,61.0755,61.0825,61.0475,61.0755,11000.0
2013-02-12 11:55:00,87.25,87.25,87.21,87.23,10300.0,61.0755,61.0755,61.0475,61.0615,10300.0
2013-02-12 12:00:00,87.23,87.26,87.21,87.22,10600.0,61.0615,61.0825,61.0475,61.0545,10600.0
2013-02-12 12:05:00,87.21,87.25,87.19,87.25,12500.0,61.0475,61.0755,61.0335,61.0755,12500.0
2013-02-12 12:10:00,87.24,87.25,87.19,87.21,17600.0,61.0685,61.0755,61.0335,61.0475,17600.0
2013-02-12 12:15:00,87.21,87.27,87.19,87.24,11000.0,61.0475,61.0895,61.0335,61.0685,11000.0
2013-02-12 12:20:00,87.24,87.27,87.21,87.22,13900.0,61.0685,61.0895,61.0475,61.0545,13900.0
2013-02-12 12:25:00,87.22,87.25,87.2,87.23,9500.0,61.0545,61.0755,61.0405,61.0615,9500.0
2013-02-12 12:30:00,87.23,87.26,87.23,87.25,7800.0,61.0615,61.0825,61.0615,61.0755,7800.0
2013-02-12 12:35:00,87.25,87.26,87.23,87.25,19800.0,61.0755,61.0825,61.0615,61.0755,19800.0
2013-02-12 12:40:00,87.26,87.27,87.24,87.24,22300.0,61.0825,61.0895,61.0685,61.0685,22300.0
2013-02-12 12:45:00,87.24,87.27,87.24,87.24,10600.0,61.0685,61.0895,61.0685,61.0685,10600.0
2013-02-12 12:50:00,87.25,87.29,87.25,87.28,14700.0,61.0755,61.1035,61.0755,61.0965,14700.0
2013-02-12 12:55:00,87.29,87.29,87.26,87.26,14000.0,61.1035,61.1035,61.0825,61.0825,14000.0
2013-02-12 13:00:00,87.26,87.26,87.23,87.23,9500.0,61.0825,61.0825,61.0615,61.0615,9500.0
2013-02-12 13:05:00,87.25,87.28,87.23,87.26,10000.0,61.0755,61.0965,61.0615,61.0825,10000.0
2013-02-12 13:10:00,87.25,87.36,87.24,87.36,9200.0,61.0755,61.1525,61.0685,61.1525,9200.0
2013-02-12 13:15:00,87.36,87.4,87.31,87.36,11900.0,61.1525,61.1805,61.1175,61.1525,11900.0
2013-02-12 13:20:00,87.35,87.42,87.33,87.42,13300.0,61.1455,61.1945,61.1315,61.1945,13300.0
2013-02-12 13:25:00,87.42,87.45,87.39,87.42,14700.0,61.1945,61.2155,61.1735,61.1945,14700.0
2013-02-12 13:30:00,87.43,87.43,87.35,87.36,26200.0,61.2015,61.2015,61.1455,61.1525,26200.0
2013-02-12 13:35:00,87.36,87.43,87.35,87.43,6900.0,61.1525,61.2015,61.1455,61.2015,6900.0
2013-02-12 13:40:00,87.43,87.47,87.42,87.43,9900.0,61.2015,61.2295,61.1945,61.2015,9900.0
2013-02-12 13:45:00,87.43,87.47,87.42,87.45,11500.0,61.2015,61.2295,61.1945,61.2155,11500.0
2013-02-12 13:50:00,87.45,87.45,87.42,87.42,8100.0,61.2155,61.2155,61.1945,61.1945,8100.0
2013-02-12 13:55:00,87.42,87.47,87.42,87.45,11600.0,61.1945,61.2295,61.1945,61.2155,11600.0
2013-02-12 14:00:00,87.45,87.46,87.42,87.43,5700.0,61.2155,61.2225,61.1945,61.2015,5700.0
2013-02-12 14:05:00,87.42,87.43,87.36,87.36,10600.0,61.1945,61.2015,61.1525,61.1525,10600.0
2013-02-12 14:10:00,87.36,87.43,87.36,87.42,16200.0,61.1525,61.2015,61.1525,61.1945,16200.0
2013-02-12 14:15:00,87.45,87.45,87.37,87.39,12300.0,61.2155,61.2155,61.1595,61.1735,12300.0
2013-02-12 14:20:00,87.4,87.41,87.36,87.36,8200.0,61.1805,61.1875,61.1525,61.1525,8200.0
2013-02-12 14:25:00,87.36,87.36,87.3,87.3,11400.0,61.1525,61.1525,61.1105,61.1105,11400.0
2013-02-12 14:30:00,87.3,87.36,87.29,87.32,15000.0,61.1105,61.1525,61.1035,61.1245,15000.0
2013-02-12 14:35:00,87.32,87.33,87.26,87.26,18000.0,61.1245,61.1315,61.0825,61.0825,18000.0
2013-02-12 14:40:00,87.26,87.28,87.24,87.27,17900.0,61.0825,61.0965,61.0685,61.0895,17900.0
2013-02-12 14:45:00,87.27,87.28,87.16,87.2,31000.0,61.0895,61.0965,61.0125,61.0405,31000.0
2013-02-12 14:50:00,87.2,87.23,87.01,87.09,48300.0,61.0405,61.0615,60.9075,60.9635,48300.0
2013-02-12 14:55:00,87.09,87.16,87.07,87.07,16500.0,60.9635,61.0125,60.9495,60.9495,16500.0
2013-02-12 15:00:00,87.08,87.2,87.08,87.16,19300.0,60.9565,61.0405,60.9565,61.0125,19300.0
2013-02-12 15:05:00,87.16,87.22,87.16,87.22,14500.0,61.0125,61.0545,61.0125,61.0545,14500.0
2013-02-12 15:10:00,87.22,87.28,87.21,87.27,27400.0,61.0545,61.0965,61.0475,61.0895,27400.0
2013-02-12 15:15:00,87.27,87.3,87.2,87.3,63100.0,61.0895,61.1105,61.0405,61.1105,63100.0
2013-02-12 15:20:00,87.29,87.34,87.26,87.32,12900.0,61.1035,61.1385,61.0825,61.1245,12900.0
2013-02-12 15:25:00,87.31,87.35,87.27,87.3,32400.0,61.1175,61.1455,61.0895,61.1105,32400.0
2013-02-12 15:30:00,87.31,87.31,87.25,87.25,19700.0,61.1175,61.1175,61.0755,61.0755,19700.0
2013-02-12 15:35:00,87.25,87.26,87.17,87.22,20700.0,61.0755,61.0825,61.0195,61.0545,20700.0
2013-02-12 15:40:00,87.22,87.23,87.17,87.22,20800.0,61.0545,61.0615,61.0195,61.0545,20800.0
2013-02-12 15:45:00,87.23,87.26,87.13,87.14,35500.0,61.0615,61.0825,60.9915,60.9985,35500.0
2013-02-12 15:50:00,87.14,87.23,87.13,87.2,46900.0,60.9985,61.0615,60.9915,61.0405,46900.0
2013-02-12 15:55:00,87.2,87.27,87.19,87.26,97800.0,61.0405,61.0895,61.0335,61.0825,97800.0
2013-02-13 09:30:00,87.31,87.49,87.31,87.42,36600.0,61.1175,61.2435,61.1175,61.1945,36600.0
2013-02-13 09:35:00,87.42,87.42,87.33,87.37,23800.0,61.1945,61.1945,61.1315,61.1595,23800.0
2013-02-13 09:40:00,87.38,87.4,87.28,87.31,13100.0,61.1665,61.1805,61.0965,61.1175,13100.0
2013-02-13 09:45:00,87.31,87.34,87.27,87.31,13900.0,61.1175,61.1385,61.0895,61.1175,13900.0
2013-02-13 09:50:00,87.29,87.29,87.2,87.27,13700.0,61.1035,61.1035,61.0405,61.0895,13700.0
2013-02-13 09:55:00,87.26,87.33,87.22,87.23,37800.0,61.0825,61.1315,61.0545,61.0615,37800.0
2013-02-13 10:00:00,87.25,87.28,87.18,87.19,14400.0,61.0755,61.0965,61.0265,61.0335,14400.0
2013-02-13 10:05:00,87.19,87.19,87.12,87.13,13700.0,61.0335,61.0335,60.9845,60.9915,13700.0
2013-02-13 10:10:00,87.14,87.27,87.14,87.23,14600.0,60.9985,61.0895,60.9985,61.0615,14600.0
2013-02-13 10:15:00,87.23,87.36,87.23,87.31,17800.0,61.0615,61.1525,61.0615,61.1175,17800.0
2013-02-13 10:20:00,87.31,87.33,87.28,87.29,12000.0,61.1175,61.1315,61.0965,61.1035,12000.0
2013-02-13 10:25:00,87.28,87.29,87.22,87.23,8000.0,61.0965,61.1035,61.0545,61.0615,8000.0
2013-02-13 10:30:00,87.23,87.26,87.17,87.18,16000.0,61.0615,61.0825,61.0195,61.0265,16000.0
2013-02-13 10:35:00,87.18,87.18,87.03,87.03,17300.0,61.0265,61.0265,60.9215,60.9215,17300.0
2013-02-13 10:40:00,87.04,87.04,86.9,86.91,35000.0,60.9285,60.9285,60.8305,60.8375,35000.0
2013-02-13 10:45:00,86.92,86.97,86.85,86.96,29900.0,60.8445,60.8795,60.7955,60.8725,29900.0
2013-02-13 10:50:00,86.96,86.96,86.82,86.86,29900.0,60.8725,60.8725,60.7745,60.8025,29900.0
2013-02-13 10:55:00,86.87,86.9,86.86,86.88,21900.0,60.8095,60.8305,60.8025,60.8165,21900.0
2013-02-13 11:00:00,86.88,86.88,86.85,86.86,10700.0,60.8165,60.8165,60.7955,60.8025,10700.0
2013-02-13 11:05:00,86.86,86.87,86.82,86.85,14600.0,60.8025,60.8095,60.7745,60.7955,14600.0
2013-02-13 11:10:00,86.86,86.86,86.81,86.81,12800.0,60.8025,60.8025,60.7675,60.7675,12800.0
2013-02-13 11:15:00,86.81,86.81,86.67,86.7,23300.0,60.7675,60.7675,60.6695,60.6905,23300.0
2013-02-13 11:20:00,86.69,86.69,86.58,86.61,29500.0,60.6835,60.6835,60.6065,60.6275,29500.0
2013-02-13 11:25:00,86.61,86.62,86.55,86.55,57100.0,60.6275,60.6345,60.5855,60.5855,57100.0
2013-02-13 11:30:00,86.55,86.59,86.54,86.58,34200.0,60.5855,60.6135,60.5785,60.6065,34200.0
2013-02-13 11:35:00,86.58,86.58,86.55,86.56,16100.0,60.6065,60.6065,60.5855,60.5925,16100.0
2013-02-13 11:40:00,86.55,86.56,86.51,86.55,23800.0,60.5855,60.5925,60.5575,60.5855,23800.0
2013-02-13 11:45:00,86.54,86.55,86.51,86.53,48100.0,60.5785,60.5855,60.5575,60.5715,48100.0
2013-02-13 11:50:00,86.54,86.55,86.5,86.51,12300.0,60.5785,60.5855,60.5505,60.5575,12300.0
2013-02-13 11:55:00,86.53,86.57,86.53,86.56,18000.0,60.5715,60.5995,60.5715,60.5925,18000.0
2013-02-13 12:00:00,86.56,86.63,86.55,86.63,10200.0,60.5925,60.6415,60.5855,60.6415,10200.0
2013-02-13 12:05:00,86.63,86.64,86.62,86.63,23700.0,60.6415,60.6485,60.6345,60.6415,23700.0
2013-02-13 12:10:00,86.63,86.67,86.63,86.67,16700.0,60.6415,60.6695,60.6415,60.6695,16700.0
2013-02-13 12:15:00,86.67,86.71,86.67,86.71,13200.0,60.6695,60.6975,60.6695,60.6975,13200.0
2013-02-13 12:20:00,86.71,86.75,86.71,86.73,12300.0,60.6975,60.7255,60.6975,60.7115,12300.0
2013-02-13 12:25:00,86.72,86.72,86.66,86.66,8900.0,60.7045,60.7045,60.6625,60.6625,8900.0
2013-02-13 12:30:00,86.66,86.69,86.66,86.69,7800.0,60.6625,60.6835,60.6625,60.6835,7800.0
2013-02-13 12:35:00,86.69,86.75,86.66,86.68,39400.0,60.6835,60.7255,60.6625,60.6765,39400.0
2013-02-13 12:40:00,86.68,86.75,86.68,86.75,8200.0,60.6765,60.7255,60.6765,60.7255,8200.0
2013-02-13 12:45:00,86.76,86.79,86.67,86.75,25900.0,60.7325,60.7535,60.6695,60.7255,25900.0
2013-02-13 12:50:00,86.74,86.75,86.66,86.7,33100.0,60.7185,60.7255,60.6625,60.6905,33100.0
2013-02-13 12:55:00,86.71,86.77,86.67,86.69,26900.0,60.6975,60.7395,60.6695,60.6835,26900.0
2013-02-13 13:00:00,86.68,86.74,86.65,86.69,40100.0,60.6765,60.7185,60.6555,60.6835,40100.0
2013-02-13 13:05:00,86.69,86.75,86.68,86.74,6500.0,60.6835,60.7255,60.6765,60.7185,6500.0
2013-02-13 13:10:00,86.74,86.74,86.68,86.73,6100.0,60.7185,60.7185,60.6765,60.7115,6100.0
2013-02-13 13:15:00,86.73,86.73,86.6,86.67,36900.0,60.7115,60.7115,60.6205,60.6695,36900.0
2013-02-13 13:20:00,86.67,86.69,86.55,86.63,22800.0,60.6695,60.6835,60.5855,60.6415,22800.0
2013-02-13 13:25:00,86.63,86.68,86.56,86.6,24600.0,60.6415,60.6765,60.5925,60.6205,24600.0
2013-02-13 13:30:00,86.58,86.62,86.57,86.59,9900.0,60.6065,60.6345,60.5995,60.6135,9900.0
2013-02-13 13:35:00,86.6,86.61,86.52,86.57,21700.0,60.6205,60.6275,60.5645,60.5995,21700.0
2013-02-13 13:40:00,86.58,86.58,86.49,86.49,30400.0,60.6065,60.6065,60.5435,60.5435,30400.0
2013-02-13 13:45:00,86.51,86.57,86.51,86.56,27200.0,60.5575,60.5995,60.5575,60.5925,27200.0
2013-02-13 13:50:00,86.55,86.67,86.49,86.62,30000.0,60.5855,60.6695,60.5435,60.6345,30000.0
2013-02-13 13:55:00,86.62,86.74,86.61,86.73,18900.0,60.6345,60.7185,60.6275,60.7115,18900.0
2013-02-13 14:00:00,86.74,86.81,86.74,86.81,9500.0,60.7185,60.7675,60.7185,60.7675,9500.0
2013-02-13 14:05:00,86.82,86.88,86.78,86.78,20200.0,60.7745,60.8165,60.7465,60.7465,20200.0
2013-02-13 14:10:00,86.79,86.85,86.79,86.85,5000.0,60.7535,60.7955,60.7535,60.7955,5000.0
2013-02-13 14:15:00,86.85,86.86,86.78,86.8,25100.0,60.7955,60.8025,60.7465,60.7605,25100.0
2013-02-13 14:20:00,86.8,86.9,86.79,86.82,19500.0,60.7605,60.8305,60.7535,60.7745,19500.0
2013-02-13 14:25:00,86.82,86.83,86.79,86.83,18400.0,60.7745,60.7815,60.7535,60.7815,18400.0
2013-02-13 14:30:00,86.83,86.86,86.81,86.81,18400.0,60.7815,60.8025,60.7675,60.7675,18400.0
2013-02-13 14:35:00,86.81,86.86,86.79,86.86,6300.0,60.7675,60.8025,60.7535,60.8025,6300.0
2013-02-13 14:40:00,86.86,86.89,86.83,86.85,16600.0,60.8025,60.8235,60.7815,60.7955,16600.0
2013-02-13 14:45:00,86.86,86.92,86.79,86.85,25700.0,60.8025,60.8445,60.7535,60.7955,25700.0
2013-02-13 14:50:00,86.85,86.85,86.8,86.81,11900.0,60.7955,60.7955,60.7605,60.7675,11900.0
2013-02-13 14:55:00,86.8,86.81,86.79,86.81,8200.0,60.7605,60.7675,60.7535,60.7675,8200.0
2013-02-13 15:00:00,86.79,86.84,86.79,86.82,10600.0,60.7535,60.7885,60.7535,60.7745,10600.0
2013-02-13 15:05:00,86.82,86.86,86.8,86.8,11200.0,60.7745,60.8025,60.7605,60.7605,11200.0
2013-02-13 15:10:00,86.81,86.85,86.79,86.8,15300.0,60.7675,60.7955,60.7535,60.7605,15300.0
2013-02-13 15:15:00,86.81,86.86,86.81,86.86,10700.0,60.7675,60.8025,60.7675,60.8025,10700.0
2013-02-13 15:20:00,86.86,86.91,86.85,86.87,14500.0,60.8025,60.8375,60.7955,60.8095,14500.0
2013-02-13 15:25:00,86.86,86.89,86.84,86.88,11000.0,60.8025,60.8235,60.7885,60.8165,11000.0
2013-02-13 15:30:00,86.87,86.89,86.81,86.81,22400.0,60.8095,60.8235,60.7675,60.7675,22400.0
2013-02-13 15:35:00,86.82,86.86,86.8,86.82,30300.0,60.7745,60.8025,60.7605,60.7745,30300.0
2013-02-13 15:40:00,86.82,86.89,86.82,86.85,27400.0,60.7745,60.8235,60.7745,60.7955,27400.0
2013-02-13 15:45:00,86.85,86.92,86.84,86.86,48200.0,60.7955,60.8445,60.7885,60.8025,48200.0
2013-02-13 15:50:00,86.86,86.97,86.84,86.92,66500.0,60.8025,60.8795,60.7885,60.8445,66500.0
2013-02-13 15:55:00,86.92,87.08,86.92,87.07,120000.0,60.8445,60.9565,60.8445,60.9495,120000.0
2013-02-14 09:30:00,86.48,86.48,85.88,86.07,170400.0,60.5365,60.5365,60.1165,60.2495,170400.0
2013-02-14 09:35:00,86.11,86.38,86.06,86.32,42300.0,60.2775,60.4665,60.2425,60.4245,42300.0
2013-02-14 09:40:00,86.31,86.56,86.22,86.5,43200.0,60.4175,60.5925,60.3545,60.5505,43200.0
2013-02-14 09:45:00,86.5,86.62,86.47,86.62,22400.0,60.5505,60.6345,60.5295,60.6345,22400.0
2013-02-14 09:50:00,86.63,86.79,86.63,86.76,24300.0,60.6415,60.7535,60.6415,60.7325,24300.0
2013-02-14 09:55:00,86.78,87.08,86.76,87.01,26800.0,60.7465,60.9565,60.7325,60.9075,26800.0
2013-02-14 10:00:00,87.04,87.06,86.89,86.89,28200.0,60.9285,60.9425,60.8235,60.8235,28200.0
2013-02-14 10:05:00,86.87,86.88,86.64,86.88,26700.0,60.8095,60.8165,60.6485,60.8165,26700.0
2013-02-14 10:10:00,86.9,86.98,86.68,86.75,54800.0,60.8305,60.8865,60.6765,60.7255,54800.0
2013-02-14 10:15:00,86.73,86.85,86.63,86.78,41600.0,60.7115,60.7955,60.6415,60.7465,41600.0
2013-02-14 10:20:00,86.78,86.83,86.72,86.81,17400.0,60.7465,60.7815,60.7045,60.7675,17400.0
2013-02-14 10:25:00,86.83,86.98,86.82,86.88,19600.0,60.7815,60.8865,60.7745,60.8165,19600.0
2013-02-14 10:30:00,86.89,86.92,86.8,86.81,18500.0,60.8235,60.8445,60.7605,60.7675,18500.0
2013-02-14 10:35:00,86.81,86.92,86.8,86.88,12200.0,60.7675,60.8445,60.7605,60.8165,12200.0
2013-02-14 10:40:00,86.89,86.91,86.88,86.91,18700.0,60.8235,60.8375,60.8165,60.8375,18700.0
2013-02-14 10:45:00,86.9,86.98,86.89,86.97,34400.0,60.8305,60.8865,60.8235,60.8795,34400.0
2013-02-14 10:50:00,86.96,87.05,86.95,87.0,13000.0,60.8725,60.9355,60.8655,60.9005,13000.0
2013-02-14 10:55:00,87.0,87.01,86.88,86.89,34600.0,60.9005,60.9075,60.8165,60.8235,34600.0
2013-02-14 11:00:00,86.89,86.93,86.87,86.9,18500.0,60.8235,60.8515,60.8095,60.8305,18500.0
2013-02-14 11:05:00,86.9,87.0,86.9,86.94,11100.0,60.8305,60.9005,60.8305,60.8585,11100.0
2013-02-14 11:10:00,86.95,87.0,86.93,86.98,14700.0,60.8655,60.9005,60.8515,60.8865,14700.0
2013-02-14 11:15:00,86.99,87.01,86.96,86.96,30500.0,60.8935,60.9075,60.8725,60.8725,30500.0
2013-02-14 11:20:00,86.96,87.03,86.93,87.0,8800.0,60.8725,60.9215,60.8515,60.9005,8800.0
2013-02-14 11:25:00,87.02,87.03,86.96,86.99,14900.0,60.9145,60.9215,60.8725,60.8935,14900.0
2013-02-14 11:30:00,86.99,86.99,86.9,86.94,20600.0,60.8935,60.8935,60.8305,60.8585,20600.0
2013-02-14 11:35:00,86.92,87.02,86.92,87.02,12500.0,60.8445,60.9145,60.8445,60.9145,12500.0
2013-02-14 11:40:00,87.03,87.05,86.98,87.02,7700.0,60.9215,60.9355,60.8865,60.9145,7700.0
2013-02-14 11:45:00,87.02,87.07,86.98,86.99,12900.0,60.9145,60.9495,60.8865,60.8935,12900.0
2013-02-14 11:50:00,86.99,87.03,86.97,86.99,21500.0,60.8935,60.9215,60.8795,60.8935,21500.0
2013-02-14 11:55:00,86.98,87.01,86.98,86.99,15800.0,60.8865,60.9075,60.8865,60.8935,15800.0
2013-02-14 12:00:00,86.98,87.0,86.98,86.99,11800.0,60.8865,60.9005,60.8865,60.8935,11800.0
2013-02-14 12:05:00,86.99,87.01,86.98,87.0,8600.0,60.8935,60.9075,60.8865,60.9005,8600.0
2013-02-14 12:10:00,87.0,87.0,86.97,86.98,14500.0,60.9005,60.9005,60.8795,60.8865,14500.0
2013-02-14 12:15:00,86.99,87.02,86.97,86.98,12200.0,60.8935,60.9145,60.8795,60.8865,12200.0
2013-02-14 12:20:00,86.98,87.06,86.97,87.0,26500.0,60.8865,60.9425,60.8795,60.9005,26500.0
2013-02-14 12:25:00,86.99,87.0,86.98,86.98,9900.0,60.8935,60.9005,60.8865,60.8865,9900.0
2013-02-14 12:30:00,86.97,87.0,86.91,86.91,13500.0,60.8795,60.9005,60.8375,60.8375,13500.0
2013-02-14 12:35:00,86.91,86.99,86.9,86.95,25500.0,60.8375,60.8935,60.8305,60.8655,25500.0
2013-02-14 12:40:00,86.96,87.03,86.95,87.01,8400.0,60.8725,60.9215,60.8655,60.9075,8400.0
2013-02-14 12:45:00,87.02,87.03,86.93,86.98,5200.0,60.9145,60.9215,60.8515,60.8865,5200.0
2013-02-14 12:50:00,86.97,86.98,86.94,86.96,10000.0,60.8795,60.8865,60.8585,60.8725,10000.0
2013-02-14 12:55:00,86.99,87.02,86.98,87.0,9000.0,60.8935,60.9145,60.8865,60.9005,9000.0
2013-02-14 13:00:00,87.0,87.0,86.98,87.0,6600.0,60.9005,60.9005,60.8865,60.9005,6600.0
2013-02-14 13:05:00,87.0,87.0,86.94,87.0,9600.0,60.9005,60.9005,60.8585,60.9005,9600.0
2013-02-14 13:10:00,87.0,87.0,86.95,86.96,29600.0,60.9005,60.9005,60.8655,60.8725,29600.0
2013-02-14 13:15:00,86.97,86.99,86.9,86.97,20100.0,60.8795,60.8935,60.8305,60.8795,20100.0
2013-02-14 13:20:00,86.97,87.0,86.91,86.93,13800.0,60.8795,60.9005,60.8375,60.8515,13800.0
2013-02-14 13:25:00,86.93,87.01,86.9,86.98,28500.0,60.8515,60.9075,60.8305,60.8865,28500.0
2013-02-14 13:30:00,86.96,87.03,86.94,87.02,28600.0,60.8725,60.9215,60.8585,60.9145,28600.0
2013-02-14 13:35:00,87.04,87.05,87.0,87.01,11900.0,60.9285,60.9355,60.9005,60.9075,11900.0
2013-02-14 13:40:00,87.01,87.06,87.01,87.06,14300.0,60.9075,60.9425,60.9075,60.9425,14300.0
2013-02-14 13:45:00,87.07,87.1,87.01,87.08,10100.0,60.9495,60.9705,60.9075,60.9565,10100.0
2013-02-14 13:50:00,87.07,87.12,87.07,87.11,20300.0,60.9495,60.9845,60.9495,60.9775,20300.0
2013-02-14 13:55:00,87.11,87.12,87.07,87.11,14800.0,60.9775,60.9845,60.9495,60.9775,14800.0
2013-02-14 14:00:00,87.11,87.25,87.09,87.25,46200.0,60.9775,61.0755,60.9635,61.0755,46200.0
2013-02-14 14:05:00,87.24,87.28,87.17,87.23,24200.0,61.0685,61.0965,61.0195,61.0615,24200.0
2013-02-14 14:10:00,87.25,87.25,87.19,87.25,25600.0,61.0755,61.0755,61.0335,61.0755,25600.0
2013-02-14 14:15:00,87.25,87.36,87.11,87.13,27900.0,61.0755,61.1525,60.9775,60.9915,27900.0
2013-02-14 14:20:00,87.13,87.23,87.13,87.2,14900.0,60.9915,61.0615,60.9915,61.0405,14900.0
2013-02-14 14:25:00,87.21,87.29,87.18,87.21,24700.0,61.0475,61.1035,61.0265,61.0475,24700.0
2013-02-14 14:30:00,87.21,87.22,87.11,87.11,15300.0,61.0475,61.0545,60.9775,60.9775,15300.0
2013-02-14 14:35:00,87.11,87.19,87.1,87.11,16500.0,60.9775,61.0335,60.9705,60.9775,16500.0
2013-02-14 14:40:00,87.1,87.15,87.03,87.03,40100.0,60.9705,61.0055,60.9215,60.9215,40100.0
2013-02-14 14:45:00,87.05,87.05,86.99,87.02,18800.0,60.9355,60.9355,60.8935,60.9145,18800.0
2013-02-14 14:50:00,87.02,87.15,87.02,87.1,29200.0,60.9145,61.0055,60.9145,60.9705,29200.0
2013-02-14 14:55:00,87.1,87.18,87.03,87.14,41300.0,60.9705,61.0265,60.9215,60.9985,41300.0
2013-02-14 15:00:00,87.14,87.15,87.1,87.12,16000.0,60.9985,61.0055,60.9705,60.9845,16000.0
2013-02-14 15:05:00,87.13,87.18,87.1,87.18,20300.0,60.9915,61.0265,60.9705,61.0265,20300.0
2013-02-14 15:10:00,87.17,87.17,87.12,87.12,13000.0,61.0195,61.0195,60.9845,60.9845,13000.0
2013-02-14 15:15:00,87.12,87.17,87.06,87.15,29500.0,60.9845,61.0195,60.9425,61.0055,29500.0
2013-02-14 15:20:00,87.15,87.15,87.1,87.13,18700.0,61.0055,61.0055,60.9705,60.9915,18700.0
2013-02-14 15:25:00,87.12,87.2,87.12,87.18,25200.0,60.9845,61.0405,60.9845,61.0265,25200.0
2013-02-14 15:30:00,87.17,87.21,87.06,87.11,79000.0,61.0195,61.0475,60.9425,60.9775,79000.0
2013-02-14 15:35:00,87.11,87.17,87.06,87.12,50400.0,60.9775,61.0195,60.9425,60.9845,50400.0
2013-02-14 15:40:00,87.12,87.14,87.06,87.1,37600.0,60.9845,60.9985,60.9425,60.9705,37600.0
2013-02-14 15:45:00,87.1,87.14,87.05,87.07,70500.0,60.9705,60.9985,60.9355,60.9495,70500.0
2013-02-14 15:50:00,87.08,87.14,87.08,87.1,50100.0,60.9565,60.9985,60.9565,60.9705,50100.0
2013-02-14 15:55:00,87.11,87.13,87.09,87.11,108000.0,60.9775,60.9915,60.9635,60.9775,108000.0
2013-02-15 09:30:00,87.08,87.25,87.05,87.21,222400.0,60.9565,61.0755,60.9355,61.0475,222400.0
2013-02-15 09:35:00,87.21,87.22,87.11,87.15,52500.0,61.0475,61.0545,60.9775,61.0055,52500.0
2013-02-15 09:40:00,87.14,87.15,87.09,87.13,38200.0,60.9985,61.0055,60.9635,60.9915,38200.0
2013-02-15 09:45:00,87.11,87.18,87.1,87.14,32000.0,60.9775,61.0265,60.9705,60.9985,32000.0
2013-02-15 09:50:00,87.14,87.17,87.09,87.09,15700.0,60.9985,61.0195,60.9635,60.9635,15700.0
2013-02-15 09:55:00,87.1,87.21,87.07,87.2,52600.0,60.9705,61.0475,60.9495,61.0405,52600.0
2013-02-15 10:00:00,87.2,87.33,87.17,87.22,13000.0,61.0405,61.1315,61.0195,61.0545,13000.0
2013-02-15 10:05:00,87.22,87.29,87.2,87.26,10900.0,61.0545,61.1035,61.0405,61.0825,10900.0
2013-02-15 10:10:00,87.27,87.4,87.26,87.35,12800.0,61.0895,61.1805,61.0825,61.1455,12800.0
2013-02-15 10:15:00,87.33,87.33,87.2,87.26,17600.0,61.1315,61.1315,61.0405,61.0825,17600.0
2013-02-15 10:20:00,87.28,87.29,87.21,87.23,26200.0,61.0965,61.1035,61.0475,61.0615,26200.0
2013-02-15 10:25:00,87.22,87.25,87.2,87.22,20400.0,61.0545,61.0755,61.0405,61.0545,20400.0
2013-02-15 10:30:00,87.22,87.31,87.21,87.3,19700.0,61.0545,61.1175,61.0475,61.1105,19700.0
2013-02-15 10:35:00,87.31,87.38,87.31,87.34,14900.0,61.1175,61.1665,61.1175,61.1385,14900.0
2013-02-15 10:40:00,87.33,87.34,87.23,87.33,66400.0,61.1315,61.1385,61.0615,61.1315,66400.0
2013-02-15 10:45:00,87.34,87.37,87.23,87.31,72400.0,61.1385,61.1595,61.0615,61.1175,72400.0
2013-02-15 10:50:00,87.3,87.3,87.22,87.27,38100.0,61.1105,61.1105,61.0545,61.0895,38100.0
2013-02-15 10:55:00,87.27,87.4,87.25,87.37,23700.0,61.0895,61.1805,61.0755,61.1595,23700.0
2013-02-15 11:00:00,87.36,87.38,87.31,87.34,34100.0,61.1525,61.1665,61.1175,61.1385,34100.0
2013-02-15 11:05:00,87.34,87.37,87.31,87.36,24600.0,61.1385,61.1595,61.1175,61.1525,24600.0
2013-02-15 11:10:00,87.36,87.42,87.33,87.34,21200.0,61.1525,61.1945,61.1315,61.1385,21200.0
2013-02-15 11:15:00,87.37,87.46,87.37,87.43,33800.0,61.1595,61.2225,61.1595,61.2015,33800.0
2013-02-15 11:20:00,87.45,87.48,87.35,87.36,28100.0,61.2155,61.2365,61.1455,61.1525,28100.0
2013-02-15 11:25:00,87.4,87.4,87.33,87.39,15100.0,61.1805,61.1805,61.1315,61.1735,15100.0
2013-02-15 11:30:00,87.38,87.47,87.34,87.46,24300.0,61.1665,61.2295,61.1385,61.2225,24300.0
2013-02-15 11:35:00,87.47,87.5,87.44,87.44,17300.0,61.2295,61.2505,61.2085,61.2085,17300.0
2013-02-15 11:40:00,87.45,87.45,87.3,87.31,36800.0,61.2155,61.2155,61.1105,61.1175,36800.0
2013-02-15 11:45:00,87.31,87.4,87.31,87.38,13900.0,61.1175,61.1805,61.1175,61.1665,13900.0
2013-02-15 11:50:00,87.38,87.38,87.32,87.33,8500.0,61.1665,61.1665,61.1245,61.1315,8500.0
2013-02-15 11:55:00,87.33,87.34,87.31,87.31,12300.0,61.1315,61.1385,61.1175,61.1175,12300.0
2013-02-15 12:00:00,87.31,87.37,87.31,87.34,12800.0,61.1175,61.1595,61.1175,61.1385,12800.0
2013-02-15 12:05:00,87.32,87.32,87.22,87.23,25700.0,61.1245,61.1245,61.0545,61.0615,25700.0
2013-02-15 12:10:00,87.25,87.27,87.21,87.27,14100.0,61.0755,61.0895,61.0475,61.0895,14100.0
2013-02-15 12:15:00,87.26,87.3,87.23,87.28,14200.0,61.0825,61.1105,61.0615,61.0965,14200.0
2013-02-15 12:20:00,87.29,87.35,87.28,87.3,27400.0,61.1035,61.1455,61.0965,61.1105,27400.0
2013-02-15 12:25:00,87.26,87.32,87.24,87.32,5600.0,61.0825,61.1245,61.0685,61.1245,5600.0
2013-02-15 12:30:00,87.3,87.31,87.26,87.27,8900.0,61.1105,61.1175,61.0825,61.0895,8900.0
2013-02-15 12:35:00,87.27,87.35,87.23,87.26,27300.0,61.0895,61.1455,61.0615,61.0825,27300.0
2013-02-15 12:40:00,87.27,87.33,87.26,87.26,12100.0,61.0895,61.1315,61.0825,61.0825,12100.0
2013-02-15 12:45:00,87.26,87.29,87.25,87.29,5900.0,61.0825,61.1035,61.0755,61.1035,5900.0
2013-02-15 12:50:00,87.29,87.31,87.26,87.3,29900.0,61.1035,61.1175,61.0825,61.1105,29900.0
2013-02-15 12:55:00,87.3,87.34,87.29,87.31,5800.0,61.1105,61.1385,61.1035,61.1175,5800.0
2013-02-15 13:00:00,87.34,87.34,87.27,87.3,21000.0,61.1385,61.1385,61.0895,61.1105,21000.0
2013-02-15 13:05:00,87.3,87.34,87.29,87.31,8000.0,61.1105,61.1385,61.1035,61.1175,8000.0
2013-02-15 13:10:00,87.32,87.37,87.32,87.37,5500.0,61.1245,61.1595,61.1245,61.1595,5500.0
2013-02-15 13:15:00,87.37,87.42,87.37,87.39,7700.0,61.1595,61.1945,61.1595,61.1735,7700.0
2013-02-15 13:20:00,87.4,87.4,87.31,87.31,7200.0,61.1805,61.1805,61.1175,61.1175,7200.0
2013-02-15 13:25:00,87.32,87.35,87.29,87.34,8300.0,61.1245,61.1455,61.1035,61.1385,8300.0
2013-02-15 13:30:00,87.36,87.44,87.34,87.43,7900.0,61.1525,61.2085,61.1385,61.2015,7900.0
2013-02-15 13:35:00,87.44,87.44,87.35,87.4,10500.0,61.2085,61.2085,61.1455,61.1805,10500.0
2013-02-15 13:40:00,87.4,87.41,87.39,87.4,7700.0,61.1805,61.1875,61.1735,61.1805,7700.0
2013-02-15 13:45:00,87.41,87.41,87.39,87.4,15400.0,61.1875,61.1875,61.1735,61.1805,15400.0
2013-02-15 13:50:00,87.41,87.46,87.41,87.42,8000.0,61.1875,61.2225,61.1875,61.1945,8000.0
2013-02-15 13:55:00,87.42,87.42,87.39,87.41,5900.0,61.1945,61.1945,61.1735,61.1875,5900.0
2013-02-15 14:00:00,87.42,87.44,87.4,87.41,12600.0,61.1945,61.2085,61.1805,61.1875,12600.0
2013-02-15 14:05:00,87.39,87.42,87.38,87.4,11900.0,61.1735,61.1945,61.1665,61.1805,11900.0
2013-02-15 14:10:00,87.4,87.43,87.38,87.42,15600.0,61.1805,61.2015,61.1665,61.1945,15600.0
2013-02-15 14:15:00,87.42,87.47,87.37,87.4,15800.0,61.1945,61.2295,61.1595,61.1805,15800.0
2013-02-15 14:20:00,87.39,87.44,87.38,87.4,17600.0,61.1735,61.2085,61.1665,61.1805,17600.0
2013-02-15 14:25:00,87.39,87.43,87.38,87.43,26300.0,61.1735,61.2015,61.1665,61.2015,26300.0
2013-02-15 14:30:00,87.42,87.48,87.41,87.42,15800.0,61.1945,61.2365,61.1875,61.1945,15800.0
2013-02-15 14:35:00,87.42,87.43,87.39,87.42,17200.0,61.1945,61.2015,61.1735,61.1945,17200.0
2013-02-15 14:40:00,87.41,87.42,87.38,87.4,27100.0,61.1875,61.1945,61.1665,61.1805,27100.0
2013-02-15 14:45:00,87.4,87.47,87.39,87.47,27000.0,61.1805,61.2295,61.1735,61.2295,27000.0
2013-02-15 14:50:00,87.48,87.65,87.48,87.63,32700.0,61.2365,61.3555,61.2365,61.3415,32700.0
2013-02-15 14:55:00,87.63,87.64,87.59,87.59,30200.0,61.3415,61.3485,61.3135,61.3135,30200.0
2013-02-15 15:00:00,87.59,87.66,87.59,87.62,52900.0,61.3135,61.3625,61.3135,61.3345,52900.0
2013-02-15 15:05:00,87.63,87.65,87.58,87.62,29300.0,61.3415,61.3555,61.3065,61.3345,29300.0
2013-02-15 15:10:00,87.6,87.63,87.58,87.62,25500.0,61.3205,61.3415,61.3065,61.3345,25500.0
2013-02-15 15:15:00,87.63,87.66,87.59,87.6,49900.0,61.3415,61.3625,61.3135,61.3205,49900.0
2013-02-15 15:20:00,87.6,87.65,87.57,87.57,84000.0,61.3205,61.3555,61.2995,61.2995,84000.0
2013-02-15 15:25:00,87.58,87.69,87.58,87.66,47600.0,61.3065,61.3835,61.3065,61.3625,47600.0
2013-02-15 15:30:00,87.67,87.68,87.59,87.67,21500.0,61.3695,61.3765,61.3135,61.3695,21500.0
2013-02-15 15:35:00,87.67,87.79,87.67,87.73,57200.0,61.3695,61.4535,61.3695,61.4115,57200.0
2013-02-15 15:40:00,87.74,87.86,87.73,87.84,61500.0,61.4185,61.5025,61.4115,61.4885,61500.0
2013-02-15 15:45:00,87.85,87.87,87.74,87.79,69900.0,61.4955,61.5095,61.4185,61.4535,69900.0
2013-02-15 15:50:00,87.78,87.79,87.7,87.72,82900.0,61.4465,61.4535,61.3905,61.4045,82900.0
2013-02-15 15:55:00,87.72,87.87,87.72,87.87,168200.0,61.4045,61.5095,61.4045,61.5095,168200.0
2013-02-19 09:30:00,87.95,87.97,87.69,87.81,53800.0,61.5655,61.5795,61.3835,61.4675,53800.0
2013-02-19 09:35:00,87.81,87.87,87.52,87.52,31300.0,61.4675,61.5095,61.2645,61.2645,31300.0
2013-02-19 09:40:00,87.52,87.56,87.41,87.55,50100.0,61.2645,61.2925,61.1875,61.2855,50100.0
2013-02-19 09:45:00,87.55,87.64,87.46,87.56,38200.0,61.2855,61.3485,61.2225,61.2925,38200.0
2013-02-19 09:50:00,87.55,87.64,87.54,87.55,36300.0,61.2855,61.3485,61.2785,61.2855,36300.0
2013-02-19 09:55:00,87.55,87.55,87.48,87.53,63600.0,61.2855,61.2855,61.2365,61.2715,63600.0
2013-02-19 10:00:00,87.51,87.64,87.47,87.62,43600.0,61.2575,61.3485,61.2295,61.3345,43600.0
2013-02-19 10:05:00,87.62,87.62,87.48,87.5,24200.0,61.3345,61.3345,61.2365,61.2505,24200.0
2013-02-19 10:10:00,87.51,87.62,87.49,87.62,33100.0,61.2575,61.3345,61.2435,61.3345,33100.0
2013-02-19 10:15:00,87.65,87.66,87.52,87.56,18300.0,61.3555,61.3625,61.2645,61.2925,18300.0
2013-02-19 10:20:00,87.55,87.72,87.55,87.7,12800.0,61.2855,61.4045,61.2855,61.3905,12800.0
2013-02-19 10:25:00,87.7,87.76,87.68,87.76,12200.0,61.3905,61.4325,61.3765,61.4325,12200.0
2013-02-19 10:30:00,87.76,87.78,87.67,87.68,25800.0,61.4325,61.4465,61.3695,61.3765,25800.0
2013-02-19 10:35:00,87.69,87.79,87.69,87.77,8200.0,61.3835,61.4535,61.3835,61.4395,8200.0
2013-02-19 10:40:00,87.77,87.77,87.73,87.76,14700.0,61.4395,61.4395,61.4115,61.4325,14700.0
2013-02-19 10:45:00,87.77,87.81,87.76,87.79,21200.0,61.4395,61.4675,61.4325,61.4535,21200.0
2013-02-19 10:50:00,87.8,87.82,87.73,87.75,19600.0,61.4605,61.4745,61.4115,61.4255,19600.0
2013-02-19 10:55:00,87.75,87.77,87.74,87.76,9100.0,61.4255,61.4395,61.4185,61.4325,9100.0
2013-02-19 11:00:00,87.76,87.76,87.73,87.75,23400.0,61.4325,61.4325,61.4115,61.4255,23400.0
2013-02-19 11:05:00,87.75,87.81,87.73,87.78,17400.0,61.4255,61.4675,61.4115,61.4465,17400.0
2013-02-19 11:10:00,87.77,87.78,87.74,87.75,9400.0,61.4395,61.4465,61.4185,61.4255,9400.0
2013-02-19 11:15:00,87.75,87.81,87.74,87.78,8100.0,61.4255,61.4675,61.4185,61.4465,8100.0
2013-02-19 11:20:00,87.78,87.78,87.71,87.74,43600.0,61.4465,61.4465,61.3975,61.4185,43600.0
2013-02-19 11:25:00,87.75,87.77,87.72,87.75,30600.0,61.4255,61.4395,61.4045,61.4255,30600.0
2013-02-19 11:30:00,87.75,87.75,87.66,87.71,21800.0,61.4255,61.4255,61.3625,61.3975,21800.0
2013-02-19 11:35:00,87.7,87.7,87.64,87.69,22600.0,61.3905,61.3905,61.3485,61.3835,22600.0
2013-02-19 11:40:00,87.69,87.7,87.65,87.7,25800.0,61.3835,61.3905,61.3555,61.3905,25800.0
2013-02-19 11:45:00,87.69,87.69,87.65,87.67,16000.0,61.3835,61.3835,61.3555,61.3695,16000.0
2013-02-19 11:50:00,87.67,87.73,87.67,87.71,15600.0,61.3695,61.4115,61.3695,61.3975,15600.0
2013-02-19 11:55:00,87.73,87.76,87.68,87.68,19800.0,61.4115,61.4325,61.3765,61.3765,19800.0
2013-02-19 12:00:00,87.68,87.68,87.65,87.65,17500.0,61.3765,61.3765,61.3555,61.3555,17500.0
2013-02-19 12:05:00,87.64,87.68,87.63,87.68,13800.0,61.3485,61.3765,61.3415,61.3765,13800.0
2013-02-19 12:10:00,87.67,87.75,87.66,87.72,14500.0,61.3695,61.4255,61.3625,61.4045,14500.0
2013-02-19 12:15:00,87.71,87.75,87.65,87.69,31900.0,61.3975,61.4255,61.3555,61.3835,31900.0
2013-02-19 12:20:00,87.69,87.7,87.67,87.67,7200.0,61.3835,61.3905,61.3695,61.3695,7200.0
2013-02-19 12:25:00,87.67,87.69,87.65,87.68,13700.0,61.3695,61.3835,61.3555,61.3765,13700.0
2013-02-19 12:30:00,87.69,87.72,87.68,87.71,9500.0,61.3835,61.4045,61.3765,61.3975,9500.0
2013-02-19 12:35:00,87.71,87.74,87.7,87.72,19700.0,61.3975,61.4185,61.3905,61.4045,19700.0
2013-02-19 12:40:00,87.71,87.75,87.69,87.75,20100.0,61.3975,61.4255,61.3835,61.4255,20100.0
2013-02-19 12:45:00,87.75,87.75,87.69,87.71,20400.0,61.4255,61.4255,61.3835,61.3975,20400.0
2013-02-19 12:50:00,87.71,87.76,87.7,87.74,12000.0,61.3975,61.4325,61.3905,61.4185,12000.0
2013-02-19 12:55:00,87.73,87.76,87.73,87.76,13400.0,61.4115,61.4325,61.4115,61.4325,13400.0
2013-02-19 13:00:00,87.75,87.8,87.75,87.75,22800.0,61.4255,61.4605,61.4255,61.4255,22800.0
2013-02-19 13:05:00,87.75,87.77,87.74,87.76,10700.0,61.4255,61.4395,61.4185,61.4325,10700.0
2013-02-19 13:10:00,87.76,87.78,87.76,87.77,9900.0,61.4325,61.4465,61.4325,61.4395,9900.0
2013-02-19 13:15:00,87.76,87.8,87.76,87.79,12800.0,61.4325,61.4605,61.4325,61.4535,12800.0
2013-02-19 13:20:00,87.79,87.81,87.78,87.8,13500.0,61.4535,61.4675,61.4465,61.4605,13500.0
2013-02-19 13:25:00,87.8,87.81,87.76,87.79,14400.0,61.4605,61.4675,61.4325,61.4535,14400.0
2013-02-19 13:30:00,87.78,87.79,87.75,87.76,22200.0,61.4465,61.4535,61.4255,61.4325,22200.0
2013-02-19 13:35:00,87.76,87.77,87.76,87.77,8000.0,61.4325,61.4395,61.4325,61.4395,8000.0
2013-02-19 13:40:00,87.76,87.78,87.76,87.77,7600.0,61.4325,61.4465,61.4325,61.4395,7600.0
2013-02-19 13:45:00,87.78,87.8,87.77,87.8,11300.0,61.4465,61.4605,61.4395,61.4605,11300.0
2013-02-19 13:50:00,87.81,87.81,87.77,87.8,7400.0,61.4675,61.4675,61.4395,61.4605,7400.0
2013-02-19 13:55:00,87.8,87.82,87.78,87.8,16000.0,61.4605,61.4745,61.4465,61.4605,16000.0
2013-02-19 14:00:00,87.8,87.85,87.8,87.83,14300.0,61.4605,61.4955,61.4605,61.4815,14300.0
2013-02-19 14:05:00,87.83,87.87,87.82,87.85,26700.0,61.4815,61.5095,61.4745,61.4955,26700.0
2013-02-19 14:10:00,87.84,87.85,87.77,87.78,10900.0,61.4885,61.4955,61.4395,61.4465,10900.0
2013-02-19 14:15:00,87.78,87.82,87.78,87.81,8800.0,61.4465,61.4745,61.4465,61.4675,8800.0
2013-02-19 14:20:00,87.81,87.81,87.78,87.78,9600.0,61.4675,61.4675,61.4465,61.4465,9600.0
2013-02-19 14:25:00,87.79,87.85,87.73,87.82,33800.0,61.4535,61.4955,61.4115,61.4745,33800.0
2013-02-19 14:30:00,87.83,87.9,87.82,87.87,15400.0,61.4815,61.5305,61.4745,61.5095,15400.0
2013-02-19 14:35:00,87.87,87.98,87.87,87.97,22200.0,61.5095,61.5865,61.5095,61.5795,22200.0
2013-02-19 14:40:00,87.98,88.0,87.88,87.9,21200.0,61.5865,61.6005,61.5165,61.5305,21200.0
2013-02-19 14:45:00,87.89,87.91,87.85,87.85,9300.0,61.5235,61.5375,61.4955,61.4955,9300.0
2013-02-19 14:50:00,87.84,87.9,87.83,87.89,9800.0,61.4885,61.5305,61.4815,61.5235,9800.0
2013-02-19 14:55:00,87.87,87.87,87.8,87.82,11700.0,61.5095,61.5095,61.4605,61.4745,11700.0
2013-02-19 15:00:00,87.8,87.81,87.76,87.78,13400.0,61.4605,61.4675,61.4325,61.4465,13400.0
2013-02-19 15:05:00,87.78,87.82,87.74,87.82,14600.0,61.4465,61.4745,61.4185,61.4745,14600.0
2013-02-19 15:10:00,87.82,87.89,87.8,87.89,16300.0,61.4745,61.5235,61.4605,61.5235,16300.0
2013-02-19 15:15:00,87.89,87.9,87.86,87.89,17200.0,61.5235,61.5305,61.5025,61.5235,17200.0
2013-02-19 15:20:00,87.89,87.9,87.85,87.85,26200.0,61.5235,61.5305,61.4955,61.4955,26200.0
2013-02-19 15:25:00,87.86,87.94,87.85,87.9,20200.0,61.5025,61.5585,61.4955,61.5305,20200.0
2013-02-19 15:30:00,87.9,87.91,87.83,87.85,31400.0,61.5305,61.5375,61.4815,61.4955,31400.0
2013-02-19 15:35:00,87.85,87.89,87.81,87.87,35800.0,61.4955,61.5235,61.4675,61.5095,35800.0
2013-02-19 15:40:00,87.88,88.04,87.87,88.02,34900.0,61.5165,61.6285,61.5095,61.6145,34900.0
2013-02-19 15:45:00,88.03,88.14,88.01,88.1,68600.0,61.6215,61.6985,61.6075,61.6705,68600.0
2013-02-19 15:50:00,88.1,88.17,88.05,88.13,79200.0,61.6705,61.7195,61.6355,61.6915,79200.0
2013-02-19 15:55:00,88.13,88.23,88.06,88.23,162500.0,61.6915,61.7615,61.6425,61.7615,162500.0
2013-02-20 09:30:00,87.93,88.11,87.8,88.09,55500.0,61.5515,61.6775,61.4605,61.6635,55500.0
2013-02-20 09:35:00,88.09,88.2,88.06,88.17,25300.0,61.6635,61.7405,61.6425,61.7195,25300.0
2013-02-20 09:40:00,88.18,88.2,88.01,88.04,37600.0,61.7265,61.7405,61.6075,61.6285,37600.0
2013-02-20 09:45:00,88.05,88.08,87.94,87.96,90900.0,61.6355,61.6565,61.5585,61.5725,90900.0
2013-02-20 09:50:00,87.98,87.98,87.89,87.92,64600.0,61.5865,61.5865,61.5235,61.5445,64600.0
2013-02-20 09:55:00,87.91,88.06,87.91,88.05,39600.0,61.5375,61.6425,61.5375,61.6355,39600.0
2013-02-20 10:00:00,88.06,88.08,87.98,88.08,25900.0,61.6425,61.6565,61.5865,61.6565,25900.0
2013-02-20 10:05:00,88.08,88.25,88.06,88.2,43300.0,61.6565,61.7755,61.6425,61.7405,43300.0
2013-02-20 10:10:00,88.2,88.39,88.18,88.37,43900.0,61.7405,61.8735,61.7265,61.8595,43900.0
2013-02-20 10:15:00,88.37,88.37,88.29,88.35,17600.0,61.8595,61.8595,61.8035,61.8455,17600.0
2013-02-20 10:20:00,88.34,88.39,88.27,88.28,21400.0,61.8385,61.8735,61.7895,61.7965,21400.0
2013-02-20 10:25:00,88.27,88.27,88.15,88.2,22400.0,61.7895,61.7895,61.7055,61.7405,22400.0
2013-02-20 10:30:00,88.2,88.31,88.2,88.29,34200.0,61.7405,61.8175,61.7405,61.8035,34200.0
2013-02-20 10:35:00,88.3,88.42,88.3,88.41,22000.0,61.8105,61.8945,61.8105,61.8875,22000.0
2013-02-20 10:40:00,88.41,88.42,88.35,88.36,25900.0,61.8875,61.8945,61.8455,61.8525,25900.0
2013-02-20 10:45:00,88.36,88.39,88.33,88.35,27400.0,61.8525,61.8735,61.8315,61.8455,27400.0
2013-02-20 10:50:00,88.36,88.36,88.25,88.27,20400.0,61.8525,61.8525,61.7755,61.7895,20400.0
2013-02-20 10:55:00,88.26,88.35,88.26,88.33,22100.0,61.7825,61.8455,61.7825,61.8315,22100.0
2013-02-20 11:00:00,88.33,88.37,88.31,88.35,64200.0,61.8315,61.8595,61.8175,61.8455,64200.0
2013-02-20 11:05:00,88.35,88.36,88.3,88.36,16400.0,61.8455,61.8525,61.8105,61.8525,16400.0
2013-02-20 11:10:00,88.35,88.4,88.34,88.4,25100.0,61.8455,61.8805,61.8385,61.8805,25100.0
2013-02-20 11:15:00,88.39,88.48,88.39,88.45,26300.0,61.8735,61.9365,61.8735,61.9155,26300.0
2013-02-20 11:20:00,88.44,88.48,88.31,88.31,62400.0,61.9085,61.9365,61.8175,61.8175,62400.0
2013-02-20 11:25:00,88.32,88.32,88.17,88.27,21600.0,61.8245,61.8245,61.7195,61.7895,21600.0
2013-02-20 11:30:00,88.27,88.31,88.26,88.27,22100.0,61.7895,61.8175,61.7825,61.7895,22100.0
2013-02-20 11:35:00,88.27,88.29,88.15,88.16,30200.0,61.7895,61.8035,61.7055,61.7125,30200.0
2013-02-20 11:40:00,88.15,88.21,88.1,88.16,29200.0,61.7055,61.7475,61.6705,61.7125,29200.0
2013-02-20 11:45:00,88.17,88.22,88.12,88.13,25600.0,61.7195,61.7545,61.6845,61.6915,25600.0
2013-02-20 11:50:00,88.12,88.19,88.12,88.15,74400.0,61.6845,61.7335,61.6845,61.7055,74400.0
2013-02-20 11:55:00,88.14,88.15,88.11,88.14,17800.0,61.6985,61.7055,61.6775,61.6985,17800.0
2013-02-20 12:00:00,88.13,88.14,88.1,88.12,44100.0,61.6915,61.6985,61.6705,61.6845,44100.0
2013-02-20 12:05:00,88.12,88.17,88.12,88.14,28100.0,61.6845,61.7195,61.6845,61.6985,28100.0
2013-02-20 12:10:00,88.14,88.22,88.14,88.15,45900.0,61.6985,61.7545,61.6985,61.7055,45900.0
2013-02-20 12:15:00,88.17,88.2,88.12,88.13,39700.0,61.7195,61.7405,61.6845,61.6915,39700.0
2013-02-20 12:20:00,88.13,88.2,88.13,88.16,12700.0,61.6915,61.7405,61.6915,61.7125,12700.0
2013-02-20 12:25:00,88.17,88.19,88.15,88.18,15100.0,61.7195,61.7335,61.7055,61.7265,15100.0
2013-02-20 12:30:00,88.18,88.18,88.1,88.1,22900.0,61.7265,61.7265,61.6705,61.6705,22900.0
2013-02-20 12:35:00,88.1,88.28,88.1,88.28,10600.0,61.6705,61.7965,61.6705,61.7965,10600.0
2013-02-20 12:40:00,88.28,88.32,88.24,88.28,9300.0,61.7965,61.8245,61.7685,61.7965,9300.0
2013-02-20 12:45:00,88.28,88.34,88.27,88.29,6300.0,61.7965,61.8385,61.7895,61.8035,6300.0
2013-02-20 12:50:00,88.29,88.29,88.15,88.19,12100.0,61.8035,61.8035,61.7055,61.7335,12100.0
2013-02-20 12:55:00,88.19,88.29,88.19,88.29,6900.0,61.7335,61.8035,61.7335,61.8035,6900.0
2013-02-20 13:00:00,88.32,88.32,88.25,88.27,25800.0,61.8245,61.8245,61.7755,61.7895,25800.0
2013-02-20 13:05:00,88.27,88.28,88.24,88.27,57000.0,61.7895,61.7965,61.7685,61.7895,57000.0
2013-02-20 13:10:00,88.26,88.32,88.23,88.32,8700.0,61.7825,61.8245,61.7615,61.8245,8700.0
2013-02-20 13:15:00,88.31,88.32,88.28,88.29,8800.0,61.8175,61.8245,61.7965,61.8035,8800.0
2013-02-20 13:20:00,88.28,88.38,88.27,88.35,18600.0,61.7965,61.8665,61.7895,61.8455,18600.0
2013-02-20 13:25:00,88.33,88.34,88.21,88.24,60100.0,61.8315,61.8385,61.7475,61.7685,60100.0
2013-02-20 13:30:00,88.23,88.26,88.2,88.21,7200.0,61.7615,61.7825,61.7405,61.7475,7200.0
2013-02-20 13:35:00,88.23,88.23,88.18,88.21,7800.0,61.7615,61.7615,61.7265,61.7475,7800.0
2013-02-20 13:40:00,88.2,88.2,88.16,88.2,9400.0,61.7405,61.7405,61.7125,61.7405,9400.0
2013-02-20 13:45:00,88.2,88.21,88.15,88.2,14100.0,61.7405,61.7475,61.7055,61.7405,14100.0
2013-02-20 13:50:00,88.2,88.29,88.19,88.27,9600.0,61.7405,61.8035,61.7335,61.7895,9600.0
2013-02-20 13:55:00,88.23,88.24,88.19,88.19,6800.0,61.7615,61.7685,61.7335,61.7335,6800.0
2013-02-20 14:00:00,88.18,88.32,88.12,88.29,21800.0,61.7265,61.8245,61.6845,61.8035,21800.0
2013-02-20 14:05:00,88.28,88.33,88.25,88.33,9300.0,61.7965,61.8315,61.7755,61.8315,9300.0
2013-02-20 14:10:00,88.34,88.35,88.26,88.31,13300.0,61.8385,61.8455,61.7825,61.8175,13300.0
2013-02-20 14:15:00,88.3,88.38,88.29,88.37,20700.0,61.8105,61.8665,61.8035,61.8595,20700.0
2013-02-20 14:20:00,88.37,88.37,88.26,88.26,15900.0,61.8595,61.8595,61.7825,61.7825,15900.0
2013-02-20 14:25:00,88.26,88.36,88.26,88.36,12800.0,61.7825,61.8525,61.7825,61.8525,12800.0
2013-02-20 14:30:00,88.34,88.36,88.25,88.28,11500.0,61.8385,61.8525,61.7755,61.7965,11500.0
2013-02-20 14:35:00,88.26,88.35,88.25,88.34,12200.0,61.7825,61.8455,61.7755,61.8385,12200.0
2013-02-20 14:40:00,88.33,88.33,88.13,88.24,41200.0,61.8315,61.8315,61.6915,61.7685,41200.0
2013-02-20 14:45:00,88.24,88.27,88.07,88.11,18800.0,61.7685,61.7895,61.6495,61.6775,18800.0
2013-02-20 14:50:00,88.11,88.19,88.02,88.04,17500.0,61.6775,61.7335,61.6145,61.6285,17500.0
2013-02-20 14:55:00,88.04,88.1,88.01,88.05,27400.0,61.6285,61.6705,61.6075,61.6355,27400.0
2013-02-20 15:00:00,88.06,88.06,87.92,87.95,44700.0,61.6425,61.6425,61.5445,61.5655,44700.0
2013-02-20 15:05:00,87.95,88.0,87.92,87.97,22000.0,61.5655,61.6005,61.5445,61.5795,22000.0
2013-02-20 15:10:00,87.98,87.99,87.91,87.91,20900.0,61.5865,61.5935,61.5375,61.5375,20900.0
2013-02-20 15:15:00,87.91,87.95,87.83,87.92,40200.0,61.5375,61.5655,61.4815,61.5445,40200.0
2013-02-20 15:20:00,87.91,87.97,87.87,87.91,31900.0,61.5375,61.5795,61.5095,61.5375,31900.0
2013-02-20 15:25:00,87.91,87.92,87.85,87.92,46300.0,61.5375,61.5445,61.4955,61.5445,46300.0
2013-02-20 15:30:00,87.91,87.92,87.78,87.85,50300.0,61.5375,61.5445,61.4465,61.4955,50300.0
2013-02-20 15:35:00,87.85,87.93,87.83,87.85,31800.0,61.4955,61.5515,61.4815,61.4955,31800.0
2013-02-20 15:40:00,87.84,87.87,87.73,87.85,47400.0,61.4885,61.5095,61.4115,61.4955,47400.0
2013-02-20 15:45:00,87.84,87.85,87.72,87.78,42400.0,61.4885,61.4955,61.4045,61.4465,42400.0
2013-02-20 15:50:00,87.78,87.81,87.72,87.77,56700.0,61.4465,61.4675,61.4045,61.4395,56700.0
2013-02-20 15:55:00,87.78,87.79,87.72,87.73,91700.0,61.4465,61.4535,61.4045,61.4115,91700.0
2013-02-21 09:30:00,87.65,87.8,87.5,87.67,48800.0,61.3555,61.4605,61.2505,61.3695,48800.0
2013-02-21 09:35:00,87.63,87.69,87.56,87.56,43600.0,61.3415,61.3835,61.2925,61.2925,43600.0
2013-02-21 09:40:00,87.58,87.68,87.22,87.32,78000.0,61.3065,61.3765,61.0545,61.1245,78000.0
2013-02-21 09:45:00,87.29,87.45,87.21,87.32,18900.0,61.1035,61.2155,61.0475,61.1245,18900.0
2013-02-21 09:50:00,87.3,87.48,87.28,87.42,17100.0,61.1105,61.2365,61.0965,61.1945,17100.0
2013-02-21 09:55:00,87.4,87.51,87.33,87.4,17900.0,61.1805,61.2575,61.1315,61.1805,17900.0
2013-02-21 10:00:00,87.4,87.4,87.21,87.38,27100.0,61.1805,61.1805,61.0475,61.1665,27100.0
2013-02-21 10:05:00,87.38,87.47,87.37,87.44,18100.0,61.1665,61.2295,61.1595,61.2085,18100.0
2013-02-21 10:10:00,87.42,87.45,87.27,87.29,26800.0,61.1945,61.2155,61.0895,61.1035,26800.0
2013-02-21 10:15:00,87.28,87.28,87.1,87.1,44900.0,61.0965,61.0965,60.9705,60.9705,44900.0
2013-02-21 10:20:00,87.12,87.2,87.1,87.1,14300.0,60.9845,61.0405,60.9705,60.9705,14300.0
2013-02-21 10:25:00,87.13,87.21,87.13,87.18,25000.0,60.9915,61.0475,60.9915,61.0265,25000.0
2013-02-21 10:30:00,87.17,87.22,87.13,87.17,24400.0,61.0195,61.0545,60.9915,61.0195,24400.0
2013-02-21 10:35:00,87.17,87.24,87.17,87.2,17700.0,61.0195,61.0685,61.0195,61.0405,17700.0
2013-02-21 10:40:00,87.21,87.39,87.2,87.22,28900.0,61.0475,61.1735,61.0405,61.0545,28900.0
2013-02-21 10:45:00,87.24,87.41,87.21,87.35,21300.0,61.0685,61.1875,61.0475,61.1455,21300.0
2013-02-21 10:50:00,87.33,87.4,87.24,87.37,30300.0,61.1315,61.1805,61.0685,61.1595,30300.0
2013-02-21 10:55:00,87.36,87.37,87.25,87.29,11200.0,61.1525,61.1595,61.0755,61.1035,11200.0
2013-02-21 11:00:00,87.31,87.35,87.28,87.31,64500.0,61.1175,61.1455,61.0965,61.1175,64500.0
2013-02-21 11:05:00,87.32,87.43,87.32,87.42,11800.0,61.1245,61.2015,61.1245,61.1945,11800.0
2013-02-21 11:10:00,87.42,87.46,87.36,87.37,15900.0,61.1945,61.2225,61.1525,61.1595,15900.0
2013-02-21 11:15:00,87.38,87.41,87.34,87.4,8300.0,61.1665,61.1875,61.1385,61.1805,8300.0
2013-02-21 11:20:00,87.4,87.41,87.33,87.4,38200.0,61.1805,61.1875,61.1315,61.1805,38200.0
2013-02-21 11:25:00,87.38,87.4,87.35,87.4,7500.0,61.1665,61.1805,61.1455,61.1805,7500.0
2013-02-21 11:30:00,87.39,87.39,87.34,87.34,15800.0,61.1735,61.1735,61.1385,61.1385,15800.0
2013-02-21 11:35:00,87.35,87.42,87.35,87.38,23200.0,61.1455,61.1945,61.1455,61.1665,23200.0
2013-02-21 11:40:00,87.39,87.41,87.38,87.4,11900.0,61.1735,61.1875,61.1665,61.1805,11900.0
2013-02-21 11:45:00,87.41,87.41,87.36,87.4,9000.0,61.1875,61.1875,61.1525,61.1805,9000.0
2013-02-21 11:50:00,87.4,87.43,87.39,87.39,8600.0,61.1805,61.2015,61.1735,61.1735,8600.0
2013-02-21 11:55:00,87.38,87.38,87.33,87.38,9100.0,61.1665,61.1665,61.1315,61.1665,9100.0
2013-02-21 12:00:00,87.36,87.4,87.34,87.36,6500.0,61.1525,61.1805,61.1385,61.1525,6500.0
2013-02-21 12:05:00,87.37,87.46,87.37,87.44,47400.0,61.1595,61.2225,61.1595,61.2085,47400.0
2013-02-21 12:10:00,87.42,87.47,87.41,87.42,26800.0,61.1945,61.2295,61.1875,61.1945,26800.0
2013-02-21 12:15:00,87.42,87.43,87.35,87.39,6700.0,61.1945,61.2015,61.1455,61.1735,6700.0
2013-02-21 12:20:00,87.37,87.44,87.36,87.43,7900.0,61.1595,61.2085,61.1525,61.2015,7900.0
2013-02-21 12:25:00,87.44,87.46,87.42,87.43,16800.0,61.2085,61.2225,61.1945,61.2015,16800.0
2013-02-21 12:30:00,87.44,87.45,87.37,87.39,13400.0,61.2085,61.2155,61.1595,61.1735,13400.0
2013-02-21 12:35:00,87.41,87.42,87.38,87.38,7500.0,61.1875,61.1945,61.1665,61.1665,7500.0
2013-02-21 12:40:00,87.38,87.39,87.36,87.37,4900.0,61.1665,61.1735,61.1525,61.1595,4900.0
2013-02-21 12:45:00,87.37,87.42,87.37,87.42,7400.0,61.1595,61.1945,61.1595,61.1945,7400.0
2013-02-21 12:50:00,87.43,87.44,87.38,87.42,15200.0,61.2015,61.2085,61.1665,61.1945,15200.0
2013-02-21 12:55:00,87.42,87.46,87.41,87.45,8700.0,61.1945,61.2225,61.1875,61.2155,8700.0
2013-02-21 13:00:00,87.46,87.58,87.46,87.55,22800.0,61.2225,61.3065,61.2225,61.2855,22800.0
2013-02-21 13:05:00,87.55,87.58,87.54,87.54,44800.0,61.2855,61.3065,61.2785,61.2785,44800.0
2013-02-21 13:10:00,87.53,87.56,87.49,87.52,6600.0,61.2715,61.2925,61.2435,61.2645,6600.0
2013-02-21 13:15:00,87.52,87.55,87.51,87.54,10400.0,61.2645,61.2855,61.2575,61.2785,10400.0
2013-02-21 13:20:00,87.54,87.56,87.46,87.47,10300.0,61.2785,61.2925,61.2225,61.2295,10300.0
2013-02-21 13:25:00,87.47,87.47,87.4,87.43,20600.0,61.2295,61.2295,61.1805,61.2015,20600.0
2013-02-21 13:30:00,87.44,87.45,87.41,87.44,5100.0,61.2085,61.2155,61.1875,61.2085,5100.0
2013-02-21 13:35:00,87.45,87.47,87.43,87.46,9600.0,61.2155,61.2295,61.2015,61.2225,9600.0
2013-02-21 13:40:00,87.45,87.45,87.41,87.41,10100.0,61.2155,61.2155,61.1875,61.1875,10100.0
2013-02-21 13:45:00,87.42,87.44,87.41,87.42,8200.0,61.1945,61.2085,61.1875,61.1945,8200.0
2013-02-21 13:50:00,87.42,87.44,87.39,87.4,15400.0,61.1945,61.2085,61.1735,61.1805,15400.0
2013-02-21 13:55:00,87.4,87.45,87.39,87.45,12500.0,61.1805,61.2155,61.1735,61.2155,12500.0
2013-02-21 14:00:00,87.45,87.45,87.38,87.39,26200.0,61.2155,61.2155,61.1665,61.1735,26200.0
2013-02-21 14:05:00,87.4,87.4,87.34,87.35,16800.0,61.1805,61.1805,61.1385,61.1455,16800.0
2013-02-21 14:10:00,87.36,87.4,87.35,87.35,51200.0,61.1525,61.1805,61.1455,61.1455,51200.0
2013-02-21 14:15:00,87.36,87.4,87.33,87.36,16300.0,61.1525,61.1805,61.1315,61.1525,16300.0
2013-02-21 14:20:00,87.37,87.41,87.34,87.41,16800.0,61.1595,61.1875,61.1385,61.1875,16800.0
2013-02-21 14:25:00,87.4,87.42,87.39,87.41,28000.0,61.1805,61.1945,61.1735,61.1875,28000.0
2013-02-21 14:30:00,87.41,87.53,87.41,87.51,13000.0,61.1875,61.2715,61.1875,61.2575,13000.0
2013-02-21 14:35:00,87.48,87.5,87.45,87.5,18500.0,61.2365,61.2505,61.2155,61.2505,18500.0
2013-02-21 14:40:00,87.5,87.51,87.45,87.49,23600.0,61.2505,61.2575,61.2155,61.2435,23600.0
2013-02-21 14:45:00,87.49,87.53,87.46,87.48,7200.0,61.2435,61.2715,61.2225,61.2365,7200.0
2013-02-21 14:50:00,87.47,87.5,87.43,87.48,13700.0,61.2295,61.2505,61.2015,61.2365,13700.0
2013-02-21 14:55:00,87.48,87.66,87.47,87.64,13300.0,61.2365,61.3625,61.2295,61.3485,13300.0
2013-02-21 15:00:00,87.63,87.64,87.54,87.63,25900.0,61.3415,61.3485,61.2785,61.3415,25900.0
2013-02-21 15:05:00,87.64,87.67,87.57,87.61,35400.0,61.3485,61.3695,61.2995,61.3275,35400.0
2013-02-21 15:10:00,87.61,87.68,87.54,87.62,14000.0,61.3275,61.3765,61.2785,61.3345,14000.0
2013-02-21 15:15:00,87.68,87.68,87.55,87.57,11600.0,61.3765,61.3765,61.2855,61.2995,11600.0
2013-02-21 15:20:00,87.58,87.63,87.56,87.59,11300.0,61.3065,61.3415,61.2925,61.3135,11300.0
2013-02-21 15:25:00,87.6,87.74,87.6,87.7,13200.0,61.3205,61.4185,61.3205,61.3905,13200.0
2013-02-21 15:30:00,87.69,87.75,87.64,87.65,14400.0,61.3835,61.4255,61.3485,61.3555,14400.0
2013-02-21 15:35:00,87.65,87.75,87.65,87.68,26800.0,61.3555,61.4255,61.3555,61.3765,26800.0
2013-02-21 15:40:00,87.68,87.68,87.58,87.61,44000.0,61.3765,61.3765,61.3065,61.3275,44000.0
2013-02-21 15:45:00,87.62,87.67,87.54,87.54,46100.0,61.3345,61.3695,61.2785,61.2785,46100.0
2013-02-21 15:50:00,87.55,87.59,87.5,87.54,51300.0,61.2855,61.3135,61.2505,61.2785,51300.0
2013-02-21 15:55:00,87.55,87.59,87.46,87.53,116100.0,61.2855,61.3135,61.2225,61.2715,116100.0
2013-02-22 09:30:00,87.9,88.14,87.83,87.91,34100.0,61.5305,61.6985,61.4815,61.5375,34100.0
2013-02-22 09:35:00,87.95,88.12,87.94,88.1,23000.0,61.5655,61.6845,61.5585,61.6705,23000.0
2013-02-22 09:40:00,88.1,88.1,87.95,88.01,26900.0,61.6705,61.6705,61.5655,61.6075,26900.0
2013-02-22 09:45:00,88.03,88.16,88.0,88.1,26900.0,61.6215,61.7125,61.6005,61.6705,26900.0
2013-02-22 09:50:00,88.1,88.19,88.1,88.14,8400.0,61.6705,61.7335,61.6705,61.6985,8400.0
2013-02-22 09:55:00,88.14,88.29,88.12,88.27,25000.0,61.6985,61.8035,61.6845,61.7895,25000.0
2013-02-22 10:00:00,88.27,88.28,88.14,88.16,21100.0,61.7895,61.7965,61.6985,61.7125,21100.0
2013-02-22 10:05:00,88.15,88.22,88.12,88.12,24900.0,61.7055,61.7545,61.6845,61.6845,24900.0
2013-02-22 10:10:00,88.15,88.16,88.01,88.07,26300.0,61.7055,61.7125,61.6075,61.6495,26300.0
2013-02-22 10:15:00,88.06,88.2,88.05,88.19,16300.0,61.6425,61.7405,61.6355,61.7335,16300.0
2013-02-22 10:20:00,88.18,88.21,88.1,88.18,17600.0,61.7265,61.7475,61.6705,61.7265,17600.0
2013-02-22 10:25:00,88.17,88.3,88.15,88.23,20400.0,61.7195,61.8105,61.7055,61.7615,20400.0
2013-02-22 10:30:00,88.22,88.25,88.19,88.22,19000.0,61.7545,61.7755,61.7335,61.7545,19000.0
2013-02-22 10:35:00,88.22,88.24,88.14,88.15,19900.0,61.7545,61.7685,61.6985,61.7055,19900.0
2013-02-22 10:40:00,88.17,88.32,88.15,88.32,21700.0,61.7195,61.8245,61.7055,61.8245,21700.0
2013-02-22 10:45:00,88.33,88.34,88.25,88.26,18100.0,61.8315,61.8385,61.7755,61.7825,18100.0
2013-02-22 10:50:00,88.26,88.34,88.26,88.27,11900.0,61.7825,61.8385,61.7825,61.7895,11900.0
2013-02-22 10:55:00,88.26,88.36,88.25,88.27,16400.0,61.7825,61.8525,61.7755,61.7895,16400.0
2013-02-22 11:00:00,88.28,88.34,88.23,88.31,25500.0,61.7965,61.8385,61.7615,61.8175,25500.0
2013-02-22 11:05:00,88.31,88.35,88.25,88.34,13700.0,61.8175,61.8455,61.7755,61.8385,13700.0
2013-02-22 11:10:00,88.33,88.34,88.14,88.25,19000.0,61.8315,61.8385,61.6985,61.7755,19000.0
2013-02-22 11:15:00,88.26,88.29,88.23,88.29,16400.0,61.7825,61.8035,61.7615,61.8035,16400.0
2013-02-22 11:20:00,88.29,88.32,88.25,88.28,13700.0,61.8035,61.8245,61.7755,61.7965,13700.0
2013-02-22 11:25:00,88.27,88.3,88.25,88.28,26700.0,61.7895,61.8105,61.7755,61.7965,26700.0
2013-02-22 11:30:00,88.28,88.28,88.23,88.25,46000.0,61.7965,61.7965,61.7615,61.7755,46000.0
2013-02-22 11:35:00,88.25,88.31,88.2,88.24,14200.0,61.7755,61.8175,61.7405,61.7685,14200.0
2013-02-22 11:40:00,88.23,88.25,88.16,88.24,14100.0,61.7615,61.7755,61.7125,61.7685,14100.0
2013-02-22 11:45:00,88.24,88.32,88.24,88.28,12400.0,61.7685,61.8245,61.7685,61.7965,12400.0
2013-02-22 11:50:00,88.26,88.37,88.26,88.31,15800.0,61.7825,61.8595,61.7825,61.8175,15800.0
2013-02-22 11:55:00,88.3,88.34,88.23,88.34,11300.0,61.8105,61.8385,61.7615,61.8385,11300.0
2013-02-22 12:00:00,88.32,88.37,88.3,88.35,9400.0,61.8245,61.8595,61.8105,61.8455,9400.0
2013-02-22 12:05:00,88.35,88.42,88.34,88.41,9100.0,61.8455,61.8945,61.8385,61.8875,9100.0
2013-02-22 12:10:00,88.41,88.45,88.38,88.42,13200.0,61.8875,61.9155,61.8665,61.8945,13200.0
2013-02-22 12:15:00,88.42,88.47,88.41,88.41,17100.0,61.8945,61.9295,61.8875,61.8875,17100.0
2013-02-22 12:20:00,88.42,88.45,88.41,88.45,15700.0,61.8945,61.9155,61.8875,61.9155,15700.0
2013-02-22 12:25:00,88.45,88.46,88.36,88.43,21100.0,61.9155,61.9225,61.8525,61.9015,21100.0
2013-02-22 12:30:00,88.43,88.45,88.39,88.42,25500.0,61.9015,61.9155,61.8735,61.8945,25500.0
2013-02-22 12:35:00,88.43,88.52,88.43,88.47,32000.0,61.9015,61.9645,61.9015,61.9295,32000.0
2013-02-22 12:40:00,88.5,88.62,88.48,88.5,101200.0,61.9505,62.0345,61.9365,61.9505,101200.0
2013-02-22 12:45:00,88.49,88.65,88.49,88.56,29000.0,61.9435,62.0555,61.9435,61.9925,29000.0
2013-02-22 12:50:00,88.56,88.64,88.56,88.6,19300.0,61.9925,62.0485,61.9925,62.0205,19300.0
2013-02-22 12:55:00,88.61,88.67,88.54,88.54,16700.0,62.0275,62.0695,61.9785,61.9785,16700.0
2013-02-22 13:00:00,88.54,88.55,88.47,88.47,20000.0,61.9785,61.9855,61.9295,61.9295,20000.0
2013-02-22 13:05:00,88.48,88.51,88.45,88.48,25900.0,61.9365,61.9575,61.9155,61.9365,25900.0
2013-02-22 13:10:00,88.48,88.57,88.46,88.55,27000.0,61.9365,61.9995,61.9225,61.9855,27000.0
2013-02-22 13:15:00,88.54,88.62,88.53,88.55,69600.0,61.9785,62.0345,61.9715,61.9855,69600.0
2013-02-22 13:20:00,88.53,88.61,88.52,88.59,25600.0,61.9715,62.0275,61.9645,62.0135,25600.0
2013-02-22 13:25:00,88.58,88.6,88.51,88.53,23700.0,62.0065,62.0205,61.9575,61.9715,23700.0
2013-02-22 13:30:00,88.51,88.58,88.51,88.57,10100.0,61.9575,62.0065,61.9575,61.9995,10100.0
2013-02-22 13:35:00,88.6,88.62,88.58,88.61,11200.0,62.0205,62.0345,62.0065,62.0275,11200.0
2013-02-22 13:40:00,88.62,88.62,88.56,88.56,14700.0,62.0345,62.0345,61.9925,61.9925,14700.0
2013-02-22 13:45:00,88.56,88.57,88.53,88.54,17500.0,61.9925,61.9995,61.9715,61.9785,17500.0
2013-02-22 13:50:00,88.54,88.58,88.51,88.51,14000.0,61.9785,62.0065,61.9575,61.9575,14000.0
2013-02-22 13:55:00,88.5,88.51,88.47,88.5,21600.0,61.9505,61.9575,61.9295,61.9505,21600.0
2013-02-22 14:00:00,88.48,88.51,88.45,88.51,23600.0,61.9365,61.9575,61.9155,61.9575,23600.0
2013-02-22 14:05:00,88.51,88.51,88.26,88.26,103700.0,61.9575,61.9575,61.7825,61.7825,103700.0
2013-02-22 14:10:00,88.25,88.29,88.14,88.25,79000.0,61.7755,61.8035,61.6985,61.7755,79000.0
2013-02-22 14:15:00,88.24,88.28,88.23,88.27,14000.0,61.7685,61.7965,61.7615,61.7895,14000.0
2013-02-22 14:20:00,88.28,88.28,88.2,88.2,15400.0,61.7965,61.7965,61.7405,61.7405,15400.0
2013-02-22 14:25:00,88.22,88.36,88.0,88.15,57800.0,61.7545,61.8525,61.6005,61.7055,57800.0
2013-02-22 14:30:00,88.15,88.17,88.01,88.01,23100.0,61.7055,61.7195,61.6075,61.6075,23100.0
2013-02-22 14:35:00,88.01,88.01,87.68,87.7,108500.0,61.6075,61.6075,61.3765,61.3905,108500.0
2013-02-22 14:40:00,87.71,87.88,87.65,87.81,48900.0,61.3975,61.5165,61.3555,61.4675,48900.0
2013-02-22 14:45:00,87.83,87.97,87.83,87.92,25800.0,61.4815,61.5795,61.4815,61.5445,25800.0
2013-02-22 14:50:00,87.92,88.13,87.91,88.11,35000.0,61.5445,61.6915,61.5375,61.6775,35000.0
2013-02-22 14:55:00,88.07,88.07,87.96,88.06,29600.0,61.6495,61.6495,61.5725,61.6425,29600.0
2013-02-22 15:00:00,88.06,88.09,88.0,88.08,19900.0,61.6425,61.6635,61.6005,61.6565,19900.0
2013-02-22 15:05:00,88.08,88.16,88.07,88.09,24900.0,61.6565,61.7125,61.6495,61.6635,24900.0
2013-02-22 15:10:00,88.09,88.19,88.07,88.11,21500.0,61.6635,61.7335,61.6495,61.6775,21500.0
2013-02-22 15:15:00,88.1,88.11,88.0,88.06,54700.0,61.6705,61.6775,61.6005,61.6425,54700.0
2013-02-22 15:20:00,88.07,88.07,87.97,87.98,30000.0,61.6495,61.6495,61.5795,61.5865,30000.0
2013-02-22 15:25:00,88.0,88.05,88.0,88.02,24200.0,61.6005,61.6355,61.6005,61.6145,24200.0
2013-02-22 15:30:00,88.03,88.14,88.0,88.08,28700.0,61.6215,61.6985,61.6005,61.6565,28700.0
2013-02-22 15:35:00,88.08,88.13,88.06,88.11,27800.0,61.6565,61.6915,61.6425,61.6775,27800.0
2013-02-22 15:40:00,88.11,88.16,88.09,88.1,42400.0,61.6775,61.7125,61.6635,61.6705,42400.0
2013-02-22 15:45:00,88.11,88.14,88.08,88.09,33200.0,61.6775,61.6985,61.6565,61.6635,33200.0
2013-02-22 15:50:00,88.09,88.17,88.08,88.09,61300.0,61.6635,61.7195,61.6565,61.6635,61300.0
2013-02-22 15:55:00,88.09,88.13,88.03,88.11,111600.0,61.6635,61.6915,61.6215,61.6775,111600.0
2013-02-25 09:30:00,88.42,88.87,88.29,88.82,43900.0,61.8945,62.2095,61.8035,62.1745,43900.0
2013-02-25 09:35:00,88.77,88.88,88.7,88.81,18000.0,62.1395,62.2165,62.0905,62.1675,18000.0
2013-02-25 09:40:00,88.84,88.88,88.73,88.75,14000.0,62.1885,62.2165,62.1115,62.1255,14000.0
2013-02-25 09:45:00,88.79,88.84,88.7,88.77,19500.0,62.1535,62.1885,62.0905,62.1395,19500.0
2013-02-25 09:50:00,88.79,88.86,88.77,88.86,21000.0,62.1535,62.2025,62.1395,62.2025,21000.0
2013-02-25 09:55:00,88.87,88.96,88.83,88.92,22200.0,62.2095,62.2725,62.1815,62.2445,22200.0
2013-02-25 10:00:00,88.92,88.98,88.9,88.95,19500.0,62.2445,62.2865,62.2305,62.2655,19500.0
2013-02-25 10:05:00,88.95,89.08,88.91,88.94,38400.0,62.2655,62.3565,62.2375,62.2585,38400.0
2013-02-25 10:10:00,88.93,88.99,88.8,88.89,42700.0,62.2515,62.2935,62.1605,62.2235,42700.0
2013-02-25 10:15:00,88.9,88.92,88.7,88.7,23300.0,62.2305,62.2445,62.0905,62.0905,23300.0
2013-02-25 10:20:00,88.72,88.72,88.49,88.52,14900.0,62.1045,62.1045,61.9435,61.9645,14900.0
2013-02-25 10:25:00,88.49,88.63,88.48,88.49,16600.0,61.9435,62.0415,61.9365,61.9435,16600.0
2013-02-25 10:30:00,88.51,88.52,88.46,88.52,19700.0,61.9575,61.9645,61.9225,61.9645,19700.0
2013-02-25 10:35:00,88.52,88.53,88.38,88.41,16000.0,61.9645,61.9715,61.8665,61.8875,16000.0
2013-02-25 10:40:00,88.41,88.55,88.3,88.55,25200.0,61.8875,61.9855,61.8105,61.9855,25200.0
2013-02-25 10:45:00,88.52,88.53,88.3,88.3,23600.0,61.9645,61.9715,61.8105,61.8105,23600.0
2013-02-25 10:50:00,88.3,88.33,88.25,88.3,11700.0,61.8105,61.8315,61.7755,61.8105,11700.0
2013-02-25 10:55:00,88.29,88.41,88.25,88.41,9900.0,61.8035,61.8875,61.7755,61.8875,9900.0
2013-02-25 11:00:00,88.39,88.4,88.21,88.21,29500.0,61.8735,61.8805,61.7475,61.7475,29500.0
2013-02-25 11:05:00,88.22,88.25,88.15,88.18,18200.0,61.7545,61.7755,61.7055,61.7265,18200.0
2013-02-25 11:10:00,88.19,88.28,88.15,88.2,62700.0,61.7335,61.7965,61.7055,61.7405,62700.0
2013-02-25 11:15:00,88.2,88.35,88.2,88.29,18900.0,61.7405,61.8455,61.7405,61.8035,18900.0
2013-02-25 11:20:00,88.31,88.37,88.2,88.29,19500.0,61.8175,61.8595,61.7405,61.8035,19500.0
2013-02-25 11:25:00,88.3,88.38,88.2,88.29,12700.0,61.8105,61.8665,61.7405,61.8035,12700.0
2013-02-25 11:30:00,88.32,88.5,88.31,88.44,12100.0,61.8245,61.9505,61.8175,61.9085,12100.0
2013-02-25 11:35:00,88.45,88.45,88.24,88.25,12700.0,61.9155,61.9155,61.7685,61.7755,12700.0
2013-02-25 11:40:00,88.29,88.29,88.18,88.21,37200.0,61.8035,61.8035,61.7265,61.7475,37200.0
2013-02-25 11:45:00,88.22,88.23,88.05,88.07,18500.0,61.7545,61.7615,61.6355,61.6495,18500.0
2013-02-25 11:50:00,88.08,88.09,87.96,88.03,17900.0,61.6565,61.6635,61.5725,61.6215,17900.0
2013-02-25 11:55:00,88.02,88.04,87.95,88.01,19200.0,61.6145,61.6285,61.5655,61.6075,19200.0
2013-02-25 12:00:00,88.01,88.04,87.96,87.99,15700.0,61.6075,61.6285,61.5725,61.5935,15700.0
2013-02-25 12:05:00,88.01,88.04,87.94,88.02,9800.0,61.6075,61.6285,61.5585,61.6145,9800.0
2013-02-25 12:10:00,88.02,88.17,88.0,88.16,14800.0,61.6145,61.7195,61.6005,61.7125,14800.0
2013-02-25 12:15:00,88.15,88.15,88.03,88.08,11000.0,61.7055,61.7055,61.6215,61.6565,11000.0
2013-02-25 12:20:00,88.06,88.14,88.05,88.14,6100.0,61.6425,61.6985,61.6355,61.6985,6100.0
2013-02-25 12:25:00,88.11,88.14,88.05,88.08,11000.0,61.6775,61.6985,61.6355,61.6565,11000.0
2013-02-25 12:30:00,88.06,88.09,88.01,88.09,9900.0,61.6425,61.6635,61.6075,61.6635,9900.0
2013-02-25 12:35:00,88.12,88.19,88.06,88.18,7000.0,61.6845,61.7335,61.6425,61.7265,7000.0
2013-02-25 12:40:00,88.19,88.24,88.16,88.24,8900.0,61.7335,61.7685,61.7125,61.7685,8900.0
2013-02-25 12:45:00,88.22,88.38,88.21,88.36,9400.0,61.7545,61.8665,61.7475,61.8525,9400.0
2013-02-25 12:50:00,88.35,88.4,88.31,88.35,6900.0,61.8455,61.8805,61.8175,61.8455,6900.0
2013-02-25 12:55:00,88.35,88.42,88.35,88.38,4200.0,61.8455,61.8945,61.8455,61.8665,4200.0
2013-02-25 13:00:00,88.4,88.4,88.3,88.3,7800.0,61.8805,61.8805,61.8105,61.8105,7800.0
2013-02-25 13:05:00,88.3,88.33,88.27,88.28,6600.0,61.8105,61.8315,61.7895,61.7965,6600.0
2013-02-25 13:10:00,88.3,88.36,88.24,88.36,6100.0,61.8105,61.8525,61.7685,61.8525,6100.0
2013-02-25 13:15:00,88.36,88.36,88.17,88.21,11900.0,61.8525,61.8525,61.7195,61.7475,11900.0
2013-02-25 13:20:00,88.22,88.25,88.15,88.21,9600.0,61.7545,61.7755,61.7055,61.7475,9600.0
2013-02-25 13:25:00,88.23,88.23,88.09,88.11,7300.0,61.7615,61.7615,61.6635,61.6775,7300.0
2013-02-25 13:30:00,88.11,88.11,87.97,87.99,14500.0,61.6775,61.6775,61.5795,61.5935,14500.0
2013-02-25 13:35:00,87.95,87.99,87.9,87.99,15700.0,61.5655,61.5935,61.5305,61.5935,15700.0
2013-02-25 13:40:00,88.0,88.01,87.89,87.98,28000.0,61.6005,61.6075,61.5235,61.5865,28000.0
2013-02-25 13:45:00,87.96,87.99,87.91,87.99,7900.0,61.5725,61.5935,61.5375,61.5935,7900.0
2013-02-25 13:50:00,88.01,88.03,87.9,87.96,7500.0,61.6075,61.6215,61.5305,61.5725,7500.0
2013-02-25 13:55:00,87.96,88.0,87.82,87.87,8900.0,61.5725,61.6005,61.4745,61.5095,8900.0
2013-02-25 14:00:00,87.84,87.87,87.8,87.85,19100.0,61.4885,61.5095,61.4605,61.4955,19100.0
2013-02-25 14:05:00,87.86,87.86,87.71,87.81,23000.0,61.5025,61.5025,61.3975,61.4675,23000.0
2013-02-25 14:10:00,87.82,87.94,87.8,87.91,11500.0,61.4745,61.5585,61.4605,61.5375,11500.0
2013-02-25 14:15:00,87.89,87.97,87.83,87.94,24400.0,61.5235,61.5795,61.4815,61.5585,24400.0
2013-02-25 14:20:00,87.97,87.97,87.9,87.91,7600.0,61.5795,61.5795,61.5305,61.5375,7600.0
2013-02-25 14:25:00,87.92,88.02,87.92,88.02,13600.0,61.5445,61.6145,61.5445,61.6145,13600.0
2013-02-25 14:30:00,88.02,88.09,88.01,88.07,14800.0,61.6145,61.6635,61.6075,61.6495,14800.0
2013-02-25 14:35:00,88.06,88.1,88.03,88.06,13100.0,61.6425,61.6705,61.6215,61.6425,13100.0
2013-02-25 14:40:00,88.06,88.12,88.04,88.09,13700.0,61.6425,61.6845,61.6285,61.6635,13700.0
2013-02-25 14:45:00,88.08,88.1,88.01,88.05,12800.0,61.6565,61.6705,61.6075,61.6355,12800.0
2013-02-25 14:50:00,88.05,88.13,88.04,88.12,34100.0,61.6355,61.6915,61.6285,61.6845,34100.0
2013-02-25 14:55:00,88.12,88.25,88.12,88.18,13300.0,61.6845,61.7755,61.6845,61.7265,13300.0
2013-02-25 15:00:00,88.17,88.27,88.12,88.22,18200.0,61.7195,61.7895,61.6845,61.7545,18200.0
2013-02-25 15:05:00,88.22,88.3,88.2,88.29,32300.0,61.7545,61.8105,61.7405,61.8035,32300.0
2013-02-25 15:10:00,88.3,88.37,88.19,88.19,56500.0,61.8105,61.8595,61.7335,61.7335,56500.0
2013-02-25 15:15:00,88.19,88.24,88.06,88.06,37600.0,61.7335,61.7685,61.6425,61.6425,37600.0
2013-02-25 15:20:00,88.04,88.08,88.01,88.06,16600.0,61.6285,61.6565,61.6075,61.6425,16600.0
2013-02-25 15:25:00,88.06,88.07,87.94,88.0,22200.0,61.6425,61.6495,61.5585,61.6005,22200.0
2013-02-25 15:30:00,87.98,88.0,87.89,87.94,14400.0,61.5865,61.6005,61.5235,61.5585,14400.0
2013-02-25 15:35:00,87.96,87.99,87.87,87.89,20800.0,61.5725,61.5935,61.5095,61.5235,20800.0
2013-02-25 15:40:00,87.89,87.96,87.84,87.91,26600.0,61.5235,61.5725,61.4885,61.5375,26600.0
2013-02-25 15:45:00,87.9,87.93,87.85,87.89,54100.0,61.5305,61.5515,61.4955,61.5235,54100.0
2013-02-25 15:50:00,87.91,87.95,87.87,87.95,219200.0,61.5375,61.5655,61.5095,61.5655,219200.0
2013-02-25 15:55:00,87.93,87.93,87.77,87.87,394000.0,61.5515,61.5515,61.4395,61.5095,394000.0
2013-02-26 09:30:00,88.08,88.34,88.01,88.01,69700.0,61.6565,61.8385,61.6075,61.6075,69700.0
2013-02-26 09:35:00,88.01,88.12,87.78,87.82,50700.0,61.6075,61.6845,61.4465,61.4745,50700.0
2013-02-26 09:40:00,87.79,87.83,87.61,87.67,54400.0,61.4535,61.4815,61.3275,61.3695,54400.0
2013-02-26 09:45:00,87.68,87.71,87.6,87.69,36100.0,61.3765,61.3975,61.3205,61.3835,36100.0
2013-02-26 09:50:00,87.71,87.8,87.66,87.73,56000.0,61.3975,61.4605,61.3625,61.4115,56000.0
2013-02-26 09:55:00,87.72,87.73,87.65,87.67,29000.0,61.4045,61.4115,61.3555,61.3695,29000.0
2013-02-26 10:00:00,87.68,87.8,87.67,87.8,75400.0,61.3765,61.4605,61.3695,61.4605,75400.0
2013-02-26 10:05:00,87.8,87.84,87.67,87.69,56300.0,61.4605,61.4885,61.3695,61.3835,56300.0
2013-02-26 10:10:00,87.69,87.73,87.66,87.69,48000.0,61.3835,61.4115,61.3625,61.3835,48000.0
2013-02-26 10:15:00,87.65,87.75,87.65,87.72,46800.0,61.3555,61.4255,61.3555,61.4045,46800.0
2013-02-26 10:20:00,87.7,87.74,87.62,87.69,47400.0,61.3905,61.4185,61.3345,61.3835,47400.0
2013-02-26 10:25:00,87.67,87.67,87.51,87.52,17900.0,61.3695,61.3695,61.2575,61.2645,17900.0
2013-02-26 10:30:00,87.53,87.55,87.48,87.54,40300.0,61.2715,61.2855,61.2365,61.2785,40300.0
2013-02-26 10:35:00,87.53,87.57,87.5,87.51,57800.0,61.2715,61.2995,61.2505,61.2575,57800.0
2013-02-26 10:40:00,87.52,87.61,87.5,87.51,34000.0,61.2645,61.3275,61.2505,61.2575,34000.0
2013-02-26 10:45:00,87.52,87.65,87.45,87.64,28600.0,61.2645,61.3555,61.2155,61.3485,28600.0
2013-02-26 10:50:00,87.64,87.68,87.57,87.65,39800.0,61.3485,61.3765,61.2995,61.3555,39800.0
2013-02-26 10:55:00,87.63,87.65,87.53,87.57,17500.0,61.3415,61.3555,61.2715,61.2995,17500.0
2013-02-26 11:00:00,87.57,87.58,87.45,87.45,47500.0,61.2995,61.3065,61.2155,61.2155,47500.0
2013-02-26 11:05:00,87.47,87.47,87.32,87.35,28700.0,61.2295,61.2295,61.1245,61.1455,28700.0
2013-02-26 11:10:00,87.35,87.44,87.34,87.35,30000.0,61.1455,61.2085,61.1385,61.1455,30000.0
2013-02-26 11:15:00,87.35,87.44,87.35,87.36,37800.0,61.1455,61.2085,61.1455,61.1525,37800.0
2013-02-26 11:20:00,87.37,87.38,87.23,87.3,33400.0,61.1595,61.1665,61.0615,61.1105,33400.0
2013-02-26 11:25:00,87.32,87.4,87.26,87.3,22900.0,61.1245,61.1805,61.0825,61.1105,22900.0
2013-02-26 11:30:00,87.3,87.34,87.23,87.26,29300.0,61.1105,61.1385,61.0615,61.0825,29300.0
2013-02-26 11:35:00,87.25,87.25,87.11,87.16,38300.0,61.0755,61.0755,60.9775,61.0125,38300.0
2013-02-26 11:40:00,87.15,87.21,87.04,87.2,38700.0,61.0055,61.0475,60.9285,61.0405,38700.0
2013-02-26 11:45:00,87.2,87.22,87.15,87.2,23300.0,61.0405,61.0545,61.0055,61.0405,23300.0
2013-02-26 11:50:00,87.2,87.32,87.2,87.31,23900.0,61.0405,61.1245,61.0405,61.1175,23900.0
2013-02-26 11:55:00,87.29,87.33,87.19,87.26,20900.0,61.1035,61.1315,61.0335,61.0825,20900.0
2013-02-26 12:00:00,87.25,87.35,87.22,87.35,13700.0,61.0755,61.1455,61.0545,61.1455,13700.0
2013-02-26 12:05:00,87.31,87.34,87.25,87.3,15800.0,61.1175,61.1385,61.0755,61.1105,15800.0
2013-02-26 12:10:00,87.32,87.37,87.29,87.31,12900.0,61.1245,61.1595,61.1035,61.1175,12900.0
2013-02-26 12:15:00,87.31,87.32,87.25,87.27,20900.0,61.1175,61.1245,61.0755,61.0895,20900.0
2013-02-26 12:20:00,87.26,87.34,87.26,87.34,21400.0,61.0825,61.1385,61.0825,61.1385,21400.0
2013-02-26 12:25:00,87.34,87.41,87.33,87.37,10000.0,61.1385,61.1875,61.1315,61.1595,10000.0
2013-02-26 12:30:00,87.4,87.43,87.3,87.39,11700.0,61.1805,61.2015,61.1105,61.1735,11700.0
2013-02-26 12:35:00,87.37,87.43,87.3,87.35,64000.0,61.1595,61.2015,61.1105,61.1455,64000.0
2013-02-26 12:40:00,87.4,87.4,87.33,87.35,7600.0,61.1805,61.1805,61.1315,61.1455,7600.0
2013-02-26 12:45:00,87.37,87.39,87.29,87.29,24500.0,61.1595,61.1735,61.1035,61.1035,24500.0
2013-02-26 12:50:00,87.3,87.4,87.29,87.4,19400.0,61.1105,61.1805,61.1035,61.1805,19400.0
2013-02-26 12:55:00,87.4,87.41,87.35,87.4,17300.0,61.1805,61.1875,61.1455,61.1805,17300.0
2013-02-26 13:00:00,87.4,87.47,87.36,87.47,42700.0,61.1805,61.2295,61.1525,61.2295,42700.0
2013-02-26 13:05:00,87.49,87.49,87.38,87.39,13100.0,61.2435,61.2435,61.1665,61.1735,13100.0
2013-02-26 13:10:00,87.41,87.41,87.32,87.37,26500.0,61.1875,61.1875,61.1245,61.1595,26500.0
2013-02-26 13:15:00,87.37,87.39,87.25,87.27,15100.0,61.1595,61.1735,61.0755,61.0895,15100.0
2013-02-26 13:20:00,87.3,87.35,87.25,87.35,16200.0,61.1105,61.1455,61.0755,61.1455,16200.0
2013-02-26 13:25:00,87.37,87.39,87.3,87.33,16800.0,61.1595,61.1735,61.1105,61.1315,16800.0
2013-02-26 13:30:00,87.33,87.42,87.33,87.4,11600.0,61.1315,61.1945,61.1315,61.1805,11600.0
2013-02-26 13:35:00,87.4,87.43,87.38,87.4,32600.0,61.1805,61.2015,61.1665,61.1805,32600.0
2013-02-26 13:40:00,87.39,87.42,87.28,87.3,49900.0,61.1735,61.1945,61.0965,61.1105,49900.0
2013-02-26 13:45:00,87.31,87.34,87.25,87.29,26400.0,61.1175,61.1385,61.0755,61.1035,26400.0
2013-02-26 13:50:00,87.29,87.33,87.24,87.29,23800.0,61.1035,61.1315,61.0685,61.1035,23800.0
2013-02-26 13:55:00,87.3,87.33,87.27,87.31,14500.0,61.1105,61.1315,61.0895,61.1175,14500.0
2013-02-26 14:00:00,87.31,87.36,87.29,87.34,24900.0,61.1175,61.1525,61.1035,61.1385,24900.0
2013-02-26 14:05:00,87.35,87.41,87.32,87.38,29600.0,61.1455,61.1875,61.1245,61.1665,29600.0
2013-02-26 14:10:00,87.4,87.4,87.36,87.4,16400.0,61.1805,61.1805,61.1525,61.1805,16400.0
2013-02-26 14:15:00,87.4,87.4,87.33,87.4,23900.0,61.1805,61.1805,61.1315,61.1805,23900.0
2013-02-26 14:20:00,87.4,87.4,87.35,87.4,21300.0,61.1805,61.1805,61.1455,61.1805,21300.0
2013-02-26 14:25:00,87.4,87.4,87.3,87.37,25900.0,61.1805,61.1805,61.1105,61.1595,25900.0
2013-02-26 14:30:00,87.37,87.39,87.34,87.34,27600.0,61.1595,61.1735,61.1385,61.1385,27600.0
2013-02-26 14:35:00,87.35,87.37,87.29,87.33,25600.0,61.1455,61.1595,61.1035,61.1315,25600.0
2013-02-26 14:40:00,87.32,87.36,87.31,87.36,26400.0,61.1245,61.1525,61.1175,61.1525,26400.0
2013-02-26 14:45:00,87.36,87.39,87.29,87.3,48300.0,61.1525,61.1735,61.1035,61.1105,48300.0
2013-02-26 14:50:00,87.31,87.33,87.29,87.33,74400.0,61.1175,61.1315,61.1035,61.1315,74400.0
2013-02-26 14:55:00,87.34,87.4,87.3,87.31,54400.0,61.1385,61.1805,61.1105,61.1175,54400.0
2013-02-26 15:00:00,87.3,87.4,87.3,87.31,52800.0,61.1105,61.1805,61.1105,61.1175,52800.0
2013-02-26 15:05:00,87.3,87.34,87.29,87.32,76100.0,61.1105,61.1385,61.1035,61.1245,76100.0
2013-02-26 15:10:00,87.32,87.34,87.28,87.32,54900.0,61.1245,61.1385,61.0965,61.1245,54900.0
2013-02-26 15:15:00,87.31,87.37,87.3,87.34,57000.0,61.1175,61.1595,61.1105,61.1385,57000.0
2013-02-26 15:20:00,87.35,87.36,87.27,87.29,53500.0,61.1455,61.1525,61.0895,61.1035,53500.0
2013-02-26 15:25:00,87.3,87.31,87.27,87.28,69400.0,61.1105,61.1175,61.0895,61.0965,69400.0
2013-02-26 15:30:00,87.28,87.31,87.25,87.28,74200.0,61.0965,61.1175,61.0755,61.0965,74200.0
2013-02-26 15:35:00,87.29,87.3,87.25,87.29,83100.0,61.1035,61.1105,61.0755,61.1035,83100.0
2013-02-26 15:40:00,87.28,87.39,87.26,87.3,141900.0,61.0965,61.1735,61.0825,61.1105,141900.0
2013-02-26 15:45:00,87.32,87.44,87.3,87.37,113200.0,61.1245,61.2085,61.1105,61.1595,113200.0
2013-02-26 15:50:00,87.38,87.41,87.36,87.4,139300.0,61.1665,61.1875,61.1525,61.1805,139300.0
2013-02-26 15:55:00,87.39,87.4,87.24,87.28,175400.0,61.1735,61.1805,61.0685,61.0965,175400.0
2013-02-27 09:30:00,85.9,86.99,85.9,86.93,96100.0,60.9133,61.6863,60.9133,61.6437,96100.0
2013-02-27 09:35:00,86.91,87.21,86.89,87.11,27500.0,61.6296,61.8423,61.6154,61.7714,27500.0
2013-02-27 09:40:00,87.15,87.3,87.13,87.23,38600.0,61.7997,61.9061,61.7856,61.8565,38600.0
2013-02-27 09:45:00,87.22,87.45,87.22,87.42,61400.0,61.8494,62.0125,61.8494,61.9912,61400.0
2013-02-27 09:50:00,87.4,87.69,87.39,87.6,40000.0,61.977,62.1827,61.9699,62.1188,40000.0
2013-02-27 09:55:00,87.57,87.62,87.42,87.53,44400.0,62.0976,62.133,61.9912,62.0692,44400.0
2013-02-27 10:00:00,87.54,87.61,87.41,87.43,54000.0,62.0763,62.1259,61.9841,61.9983,54000.0
2013-02-27 10:05:00,87.44,87.53,87.4,87.4,45000.0,62.0054,62.0692,61.977,61.977,45000.0
2013-02-27 10:10:00,87.41,87.52,87.4,87.41,58500.0,61.9841,62.0621,61.977,61.9841,58500.0
2013-02-27 10:15:00,87.39,87.46,87.33,87.37,24300.0,61.9699,62.0196,61.9274,61.9557,24300.0
2013-02-27 10:20:00,87.37,87.58,87.34,87.55,81600.0,61.9557,62.1047,61.9345,62.0834,81600.0
2013-02-27 10:25:00,87.55,87.74,87.54,87.72,56500.0,62.0834,62.2181,62.0763,62.2039,56500.0
2013-02-27 10:30:00,87.73,87.8,87.68,87.7,21300.0,62.211,62.2607,62.1756,62.1898,21300.0
2013-02-27 10:35:00,87.7,87.8,87.68,87.78,24900.0,62.1898,62.2607,62.1756,62.2465,24900.0
2013-02-27 10:40:00,87.8,87.87,87.64,87.7,45500.0,62.2607,62.3103,62.1472,62.1898,45500.0
2013-02-27 10:45:00,87.71,87.83,87.57,87.59,39200.0,62.1968,62.2819,62.0976,62.1118,39200.0
2013-02-27 10:50:00,87.6,87.67,87.59,87.61,20300.0,62.1188,62.1685,62.1118,62.1259,20300.0
2013-02-27 10:55:00,87.6,87.67,87.56,87.65,35600.0,62.1188,62.1685,62.0905,62.1543,35600.0
2013-02-27 11:00:00,87.65,87.91,87.65,87.9,20000.0,62.1543,62.3387,62.1543,62.3316,20000.0
2013-02-27 11:05:00,87.88,87.89,87.79,87.88,19400.0,62.3174,62.3245,62.2536,62.3174,19400.0
2013-02-27 11:10:00,87.89,87.94,87.86,87.94,35800.0,62.3245,62.3599,62.3032,62.3599,35800.0
2013-02-27 11:15:00,87.92,87.98,87.82,87.97,45400.0,62.3458,62.3883,62.2749,62.3812,45400.0
2013-02-27 11:20:00,87.96,87.98,87.83,87.91,18100.0,62.3741,62.3883,62.2819,62.3387,18100.0
2013-02-27 11:25:00,87.9,87.94,87.85,87.92,32900.0,62.3316,62.3599,62.2961,62.3458,32900.0
2013-02-27 11:30:00,87.91,87.95,87.89,87.93,16200.0,62.3387,62.367,62.3245,62.3529,16200.0
2013-02-27 11:35:00,87.91,88.08,87.91,88.04,30300.0,62.3387,62.4592,62.3387,62.4309,30300.0
2013-02-27 11:40:00,88.05,88.09,88.01,88.03,33500.0,62.438,62.4663,62.4096,62.4238,33500.0
2013-02-27 11:45:00,88.02,88.15,87.98,88.14,41100.0,62.4167,62.5089,62.3883,62.5018,41100.0
2013-02-27 11:50:00,88.14,88.22,88.14,88.19,19100.0,62.5018,62.5585,62.5018,62.5372,19100.0
2013-02-27 11:55:00,88.19,88.2,88.09,88.16,58200.0,62.5372,62.5443,62.4663,62.516,58200.0
2013-02-27 12:00:00,88.15,88.18,88.11,88.18,29000.0,62.5089,62.5301,62.4805,62.5301,29000.0
2013-02-27 12:05:00,88.18,88.19,88.15,88.17,28800.0,62.5301,62.5372,62.5089,62.523,28800.0
2013-02-27 12:10:00,88.17,88.35,88.16,88.35,37100.0,62.523,62.6507,62.516,62.6507,37100.0
2013-02-27 12:15:00,88.35,88.42,88.33,88.36,25800.0,62.6507,62.7003,62.6365,62.6578,25800.0
2013-02-27 12:20:00,88.36,88.48,88.34,88.45,29200.0,62.6578,62.7429,62.6436,62.7216,29200.0
2013-02-27 12:25:00,88.47,88.48,88.4,88.41,24800.0,62.7358,62.7429,62.6861,62.6932,24800.0
2013-02-27 12:30:00,88.41,88.47,88.41,88.41,22400.0,62.6932,62.7358,62.6932,62.6932,22400.0
2013-02-27 12:35:00,88.41,88.44,88.33,88.38,43500.0,62.6932,62.7145,62.6365,62.672,43500.0
2013-02-27 12:40:00,88.39,88.4,88.33,88.35,25600.0,62.6791,62.6861,62.6365,62.6507,25600.0
2013-02-27 12:45:00,88.36,88.4,88.33,88.35,29400.0,62.6578,62.6861,62.6365,62.6507,29400.0
2013-02-27 12:50:00,88.35,88.44,88.35,88.43,21600.0,62.6507,62.7145,62.6507,62.7074,21600.0
2013-02-27 12:55:00,88.42,88.47,88.36,88.4,41700.0,62.7003,62.7358,62.6578,62.6861,41700.0
2013-02-27 13:00:00,88.41,88.45,88.36,88.42,17000.0,62.6932,62.7216,62.6578,62.7003,17000.0
2013-02-27 13:05:00,88.42,88.45,88.4,88.44,20100.0,62.7003,62.7216,62.6861,62.7145,20100.0
2013-02-27 13:10:00,88.43,88.47,88.4,88.47,31400.0,62.7074,62.7358,62.6861,62.7358,31400.0
2013-02-27 13:15:00,88.47,88.47,88.4,88.43,16200.0,62.7358,62.7358,62.6861,62.7074,16200.0
2013-02-27 13:20:00,88.44,88.47,88.4,88.43,13100.0,62.7145,62.7358,62.6861,62.7074,13100.0
2013-02-27 13:25:00,88.43,88.45,88.39,88.42,15800.0,62.7074,62.7216,62.6791,62.7003,15800.0
2013-02-27 13:30:00,88.42,88.42,88.35,88.38,10800.0,62.7003,62.7003,62.6507,62.672,10800.0
2013-02-27 13:35:00,88.38,88.44,88.35,88.44,23900.0,62.672,62.7145,62.6507,62.7145,23900.0
2013-02-27 13:40:00,88.43,88.44,88.37,88.39,10100.0,62.7074,62.7145,62.6649,62.6791,10100.0
2013-02-27 13:45:00,88.39,88.41,88.36,88.38,18900.0,62.6791,62.6932,62.6578,62.672,18900.0
2013-02-27 13:50:00,88.39,88.46,88.38,88.43,26100.0,62.6791,62.7287,62.672,62.7074,26100.0
2013-02-27 13:55:00,88.43,88.46,88.4,88.41,12400.0,62.7074,62.7287,62.6861,62.6932,12400.0
2013-02-27 14:00:00,88.41,88.42,88.35,88.35,12900.0,62.6932,62.7003,62.6507,62.6507,12900.0
2013-02-27 14:05:00,88.35,88.35,88.24,88.3,23300.0,62.6507,62.6507,62.5727,62.6152,23300.0
2013-02-27 14:10:00,88.31,88.48,88.31,88.48,36400.0,62.6223,62.7429,62.6223,62.7429,36400.0
2013-02-27 14:15:00,88.47,88.48,88.44,88.48,20700.0,62.7358,62.7429,62.7145,62.7429,20700.0
2013-02-27 14:20:00,88.48,88.58,88.47,88.51,37600.0,62.7429,62.8138,62.7358,62.7641,37600.0
2013-02-27 14:25:00,88.51,88.58,88.44,88.45,19500.0,62.7641,62.8138,62.7145,62.7216,19500.0
2013-02-27 14:30:00,88.45,88.51,88.44,88.5,10200.0,62.7216,62.7641,62.7145,62.7571,10200.0
2013-02-27 14:35:00,88.5,88.5,88.45,88.45,15400.0,62.7571,62.7571,62.7216,62.7216,15400.0
2013-02-27 14:40:00,88.45,88.46,88.43,88.45,25600.0,62.7216,62.7287,62.7074,62.7216,25600.0
2013-02-27 14:45:00,88.45,88.48,88.35,88.35,30200.0,62.7216,62.7429,62.6507,62.6507,30200.0
2013-02-27 14:50:00,88.36,88.36,88.25,88.25,13100.0,62.6578,62.6578,62.5798,62.5798,13100.0
2013-02-27 14:55:00,88.26,88.31,88.24,88.3,18400.0,62.5869,62.6223,62.5727,62.6152,18400.0
2013-02-27 15:00:00,88.3,88.31,88.26,88.28,12100.0,62.6152,62.6223,62.5869,62.601,12100.0
2013-02-27 15:05:00,88.28,88.28,88.23,88.27,20200.0,62.601,62.601,62.5656,62.594,20200.0
2013-02-27 15:10:00,88.26,88.37,88.25,88.37,16700.0,62.5869,62.6649,62.5798,62.6649,16700.0
2013-02-27 15:15:00,88.37,88.47,88.37,88.45,27500.0,62.6649,62.7358,62.6649,62.7216,27500.0
2013-02-27 15:20:00,88.46,88.51,88.45,88.49,15200.0,62.7287,62.7641,62.7216,62.75,15200.0
2013-02-27 15:25:00,88.5,88.55,88.47,88.49,26200.0,62.7571,62.7925,62.7358,62.75,26200.0
2013-02-27 15:30:00,88.48,88.52,88.42,88.52,32700.0,62.7429,62.7712,62.7003,62.7712,32700.0
2013-02-27 15:35:00,88.52,88.57,88.46,88.51,43000.0,62.7712,62.8067,62.7287,62.7641,43000.0
2013-02-27 15:40:00,88.52,88.55,88.44,88.49,40400.0,62.7712,62.7925,62.7145,62.75,40400.0
2013-02-27 15:45:00,88.49,88.56,88.45,88.47,72300.0,62.75,62.7996,62.7216,62.7358,72300.0
2013-02-27 15:50:00,88.48,88.51,88.39,88.45,64200.0,62.7429,62.7641,62.6791,62.7216,64200.0
2013-02-27 15:55:00,88.45,88.46,88.31,88.33,119000.0,62.7216,62.7287,62.6223,62.6365,119000.0
2013-02-28 09:30:00,88.59,88.68,88.23,88.25,52300.0,62.8209,62.8847,62.5656,62.5798,52300.0
2013-02-28 09:35:00,88.25,88.55,88.11,88.55,29400.0,62.5798,62.7925,62.4805,62.7925,29400.0
2013-02-28 09:40:00,88.53,88.77,88.41,88.77,18000.0,62.7783,62.9485,62.6932,62.9485,18000.0
2013-02-28 09:45:00,88.79,88.79,88.62,88.66,26300.0,62.9627,62.9627,62.8421,62.8705,26300.0
2013-02-28 09:50:00,88.67,88.79,88.56,88.57,40700.0,62.8776,62.9627,62.7996,62.8067,40700.0
2013-02-28 09:55:00,88.59,88.63,88.33,88.62,20200.0,62.8209,62.8492,62.6365,62.8421,20200.0
2013-02-28 10:00:00,88.61,88.61,88.34,88.41,20200.0,62.8351,62.8351,62.6436,62.6932,20200.0
2013-02-28 10:05:00,88.46,88.58,88.45,88.45,17400.0,62.7287,62.8138,62.7216,62.7216,17400.0
2013-02-28 10:10:00,88.44,88.63,88.34,88.61,28400.0,62.7145,62.8492,62.6436,62.8351,28400.0
2013-02-28 10:15:00,88.59,88.59,88.37,88.38,20500.0,62.8209,62.8209,62.6649,62.672,20500.0
2013-02-28 10:20:00,88.4,88.5,88.39,88.4,16500.0,62.6861,62.7571,62.6791,62.6861,16500.0
2013-02-28 10:25:00,88.38,88.38,88.21,88.29,16400.0,62.672,62.672,62.5514,62.6081,16400.0
2013-02-28 10:30:00,88.31,88.35,88.27,88.34,18100.0,62.6223,62.6507,62.594,62.6436,18100.0
2013-02-28 10:35:00,88.35,88.4,88.3,88.34,22000.0,62.6507,62.6861,62.6152,62.6436,22000.0
2013-02-28 10:40:00,88.33,88.36,88.15,88.19,24600.0,62.6365,62.6578,62.5089,62.5372,24600.0
2013-02-28 10:45:00,88.19,88.19,88.04,88.06,15600.0,62.5372,62.5372,62.4309,62.445,15600.0
2013-02-28 10:50:00,88.05,88.14,88.05,88.12,11100.0,62.438,62.5018,62.438,62.4876,11100.0
2013-02-28 10:55:00,88.13,88.25,88.09,88.21,24000.0,62.4947,62.5798,62.4663,62.5514,24000.0
2013-02-28 11:00:00,88.23,88.28,88.14,88.28,31700.0,62.5656,62.601,62.5018,62.601,31700.0
2013-02-28 11:05:00,88.3,88.37,88.24,88.24,17400.0,62.6152,62.6649,62.5727,62.5727,17400.0
2013-02-28 11:10:00,88.23,88.36,88.21,88.32,71100.0,62.5656,62.6578,62.5514,62.6294,71100.0
2013-02-28 11:15:00,88.32,88.37,88.23,88.29,51100.0,62.6294,62.6649,62.5656,62.6081,51100.0
2013-02-28 11:20:00,88.29,88.35,88.28,88.34,13000.0,62.6081,62.6507,62.601,62.6436,13000.0
2013-02-28 11:25:00,88.35,88.45,88.33,88.45,9200.0,62.6507,62.7216,62.6365,62.7216,9200.0
2013-02-28 11:30:00,88.44,88.46,88.4,88.46,9200.0,62.7145,62.7287,62.6861,62.7287,9200.0
2013-02-28 11:35:00,88.46,88.49,88.41,88.41,6900.0,62.7287,62.75,62.6932,62.6932,6900.0
2013-02-28 11:40:00,88.41,88.49,88.41,88.46,9400.0,62.6932,62.75,62.6932,62.7287,9400.0
2013-02-28 11:45:00,88.47,88.48,88.44,88.45,8800.0,62.7358,62.7429,62.7145,62.7216,8800.0
2013-02-28 11:50:00,88.46,88.48,88.39,88.4,11800.0,62.7287,62.7429,62.6791,62.6861,11800.0
2013-02-28 11:55:00,88.39,88.44,88.37,88.44,6600.0,62.6791,62.7145,62.6649,62.7145,6600.0
2013-02-28 12:00:00,88.46,88.5,88.44,88.48,11500.0,62.7287,62.7571,62.7145,62.7429,11500.0
2013-02-28 12:05:00,88.47,88.55,88.45,88.53,10800.0,62.7358,62.7925,62.7216,62.7783,10800.0
2013-02-28 12:10:00,88.53,88.53,88.37,88.37,10300.0,62.7783,62.7783,62.6649,62.6649,10300.0
2013-02-28 12:15:00,88.36,88.39,88.32,88.36,8400.0,62.6578,62.6791,62.6294,62.6578,8400.0
2013-02-28 12:20:00,88.34,88.5,88.33,88.48,35500.0,62.6436,62.7571,62.6365,62.7429,35500.0
2013-02-28 12:25:00,88.49,88.54,88.41,88.41,58800.0,62.75,62.7854,62.6932,62.6932,58800.0
2013-02-28 12:30:00,88.43,88.45,88.36,88.4,25400.0,62.7074,62.7216,62.6578,62.6861,25400.0
2013-02-28 12:35:00,88.41,88.53,88.41,88.48,9100.0,62.6932,62.7783,62.6932,62.7429,9100.0
2013-02-28 12:40:00,88.47,88.54,88.46,88.5,13700.0,62.7358,62.7854,62.7287,62.7571,13700.0
2013-02-28 12:45:00,88.51,88.55,88.5,88.5,11200.0,62.7641,62.7925,62.7571,62.7571,11200.0
2013-02-28 12:50:00,88.52,88.54,88.45,88.45,19000.0,62.7712,62.7854,62.7216,62.7216,19000.0
2013-02-28 12:55:00,88.45,88.48,88.45,88.47,5300.0,62.7216,62.7429,62.7216,62.7358,5300.0
2013-02-28 13:00:00,88.47,88.52,88.45,88.49,10500.0,62.7358,62.7712,62.7216,62.75,10500.0
2013-02-28 13:05:00,88.48,88.48,88.44,88.44,7400.0,62.7429,62.7429,62.7145,62.7145,7400.0
2013-02-28 13:10:00,88.44,88.5,88.43,88.49,7600.0,62.7145,62.7571,62.7074,62.75,7600.0
2013-02-28 13:15:00,88.49,88.58,88.46,88.56,20400.0,62.75,62.8138,62.7287,62.7996,20400.0
2013-02-28 13:20:00,88.57,88.67,88.55,88.58,14800.0,62.8067,62.8776,62.7925,62.8138,14800.0
2013-02-28 13:25:00,88.59,88.66,88.59,88.62,11600.0,62.8209,62.8705,62.8209,62.8421,11600.0
2013-02-28 13:30:00,88.63,88.66,88.6,88.63,8600.0,62.8492,62.8705,62.828,62.8492,8600.0
2013-02-28 13:35:00,88.64,88.68,88.54,88.54,10100.0,62.8563,62.8847,62.7854,62.7854,10100.0
2013-02-28 13:40:00,88.53,88.56,88.53,88.54,7500.0,62.7783,62.7996,62.7783,62.7854,7500.0
2013-02-28 13:45:00,88.53,88.58,88.5,88.58,6600.0,62.7783,62.8138,62.7571,62.8138,6600.0
2013-02-28 13:50:00,88.6,88.62,88.53,88.57,9700.0,62.828,62.8421,62.7783,62.8067,9700.0
2013-02-28 13:55:00,88.57,88.59,88.48,88.5,17000.0,62.8067,62.8209,62.7429,62.7571,17000.0
2013-02-28 14:00:00,88.51,88.58,88.51,88.54,7500.0,62.7641,62.8138,62.7641,62.7854,7500.0
2013-02-28 14:05:00,88.54,88.73,88.54,88.71,17500.0,62.7854,62.9202,62.7854,62.906,17500.0
2013-02-28 14:10:00,88.7,88.71,88.64,88.7,9600.0,62.8989,62.906,62.8563,62.8989,9600.0
2013-02-28 14:15:00,88.7,88.73,88.68,88.72,9000.0,62.8989,62.9202,62.8847,62.9131,9000.0
2013-02-28 14:20:00,88.72,88.74,88.71,88.73,9800.0,62.9131,62.9272,62.906,62.9202,9800.0
2013-02-28 14:25:00,88.73,88.74,88.66,88.69,15100.0,62.9202,62.9272,62.8705,62.8918,15100.0
2013-02-28 14:30:00,88.7,88.74,88.53,88.53,15800.0,62.8989,62.9272,62.7783,62.7783,15800.0
2013-02-28 14:35:00,88.53,88.53,88.46,88.48,7400.0,62.7783,62.7783,62.7287,62.7429,7400.0
2013-02-28 14:40:00,88.47,88.48,88.41,88.42,10200.0,62.7358,62.7429,62.6932,62.7003,10200.0
2013-02-28 14:45:00,88.42,88.43,88.36,88.36,12100.0,62.7003,62.7074,62.6578,62.6578,12100.0
2013-02-28 14:50:00,88.35,88.42,88.33,88.42,21300.0,62.6507,62.7003,62.6365,62.7003,21300.0
2013-02-28 14:55:00,88.44,88.49,88.4,88.45,40800.0,62.7145,62.75,62.6861,62.7216,40800.0
2013-02-28 15:00:00,88.45,88.45,88.4,88.4,18900.0,62.7216,62.7216,62.6861,62.6861,18900.0
2013-02-28 15:05:00,88.4,88.41,88.31,88.37,26200.0,62.6861,62.6932,62.6223,62.6649,26200.0
2013-02-28 15:10:00,88.39,88.42,88.32,88.36,15100.0,62.6791,62.7003,62.6294,62.6578,15100.0
2013-02-28 15:15:00,88.37,88.37,88.28,88.3,12300.0,62.6649,62.6649,62.601,62.6152,12300.0
2013-02-28 15:20:00,88.31,88.35,88.27,88.31,16200.0,62.6223,62.6507,62.594,62.6223,16200.0
2013-02-28 15:25:00,88.33,88.36,88.27,88.3,14000.0,62.6365,62.6578,62.594,62.6152,14000.0
2013-02-28 15:30:00,88.29,88.3,88.24,88.27,25300.0,62.6081,62.6152,62.5727,62.594,25300.0
2013-02-28 15:35:00,88.27,88.31,88.23,88.25,27800.0,62.594,62.6223,62.5656,62.5798,27800.0
2013-02-28 15:40:00,88.25,88.3,88.17,88.3,44700.0,62.5798,62.6152,62.523,62.6152,44700.0
2013-02-28 15:45:00,88.29,88.38,88.28,88.28,58400.0,62.6081,62.672,62.601,62.601,58400.0
2013-02-28 15:50:00,88.28,88.31,88.28,88.3,55200.0,62.601,62.6223,62.601,62.6152,55200.0
2013-02-28 15:55:00,88.3,88.3,87.94,88.01,271800.0,62.6152,62.6152,62.3599,62.4096,271800.0
2013-03-01 09:30:00,87.82,87.82,87.2,87.2,39100.0,62.2749,62.2749,61.8352,61.8352,39100.0
2013-03-01 09:35:00,87.23,87.55,87.17,87.25,21600.0,61.8565,62.0834,61.8139,61.8707,21600.0
2013-03-01 09:40:00,87.19,87.42,87.09,87.36,17000.0,61.8281,61.9912,61.7572,61.9487,17000.0
2013-03-01 09:45:00,87.36,87.69,87.32,87.58,23700.0,61.9487,62.1827,61.9203,62.1047,23700.0
2013-03-01 09:50:00,87.58,87.6,87.48,87.57,17800.0,62.1047,62.1188,62.0338,62.0976,17800.0
2013-03-01 09:55:00,87.57,87.57,87.43,87.43,14700.0,62.0976,62.0976,61.9983,61.9983,14700.0
2013-03-01 10:00:00,87.45,87.56,87.38,87.44,37400.0,62.0125,62.0905,61.9628,62.0054,37400.0
2013-03-01 10:05:00,87.45,87.56,87.43,87.56,26000.0,62.0125,62.0905,61.9983,62.0905,26000.0
2013-03-01 10:10:00,87.56,87.57,87.51,87.55,29800.0,62.0905,62.0976,62.055,62.0834,29800.0
2013-03-01 10:15:00,87.55,87.57,87.5,87.53,23900.0,62.0834,62.0976,62.0479,62.0692,23900.0
2013-03-01 10:20:00,87.5,87.51,87.43,87.49,8400.0,62.0479,62.055,61.9983,62.0408,8400.0
2013-03-01 10:25:00,87.49,87.67,87.49,87.67,26600.0,62.0408,62.1685,62.0408,62.1685,26600.0
2013-03-01 10:30:00,87.71,87.85,87.71,87.79,28900.0,62.1968,62.2961,62.1968,62.2536,28900.0
2013-03-01 10:35:00,87.83,87.97,87.83,87.83,18900.0,62.2819,62.3812,62.2819,62.2819,18900.0
2013-03-01 10:40:00,87.83,87.83,87.74,87.78,15100.0,62.2819,62.2819,62.2181,62.2465,15100.0
2013-03-01 10:45:00,87.76,87.86,87.75,87.79,11200.0,62.2323,62.3032,62.2252,62.2536,11200.0
2013-03-01 10:50:00,87.78,87.88,87.77,87.85,21000.0,62.2465,62.3174,62.2394,62.2961,21000.0
2013-03-01 10:55:00,87.85,87.87,87.77,87.81,21500.0,62.2961,62.3103,62.2394,62.2678,21500.0
2013-03-01 11:00:00,87.8,88.04,87.8,87.88,41300.0,62.2607,62.4309,62.2607,62.3174,41300.0
2013-03-01 11:05:00,87.88,88.1,87.88,88.08,30300.0,62.3174,62.4734,62.3174,62.4592,30300.0
2013-03-01 11:10:00,88.07,88.11,88.0,88.01,14600.0,62.4521,62.4805,62.4025,62.4096,14600.0
2013-03-01 11:15:00,88.0,88.02,87.86,87.87,14100.0,62.4025,62.4167,62.3032,62.3103,14100.0
2013-03-01 11:20:00,87.86,87.92,87.77,87.91,15200.0,62.3032,62.3458,62.2394,62.3387,15200.0
2013-03-01 11:25:00,87.91,88.07,87.91,88.02,24300.0,62.3387,62.4521,62.3387,62.4167,24300.0
2013-03-01 11:30:00,88.01,88.03,87.89,88.02,12000.0,62.4096,62.4238,62.3245,62.4167,12000.0
2013-03-01 11:35:00,88.01,88.18,87.98,88.1,15600.0,62.4096,62.5301,62.3883,62.4734,15600.0
2013-03-01 11:40:00,88.08,88.08,87.87,87.9,14000.0,62.4592,62.4592,62.3103,62.3316,14000.0
2013-03-01 11:45:00,87.91,87.93,87.86,87.86,22200.0,62.3387,62.3529,62.3032,62.3032,22200.0
2013-03-01 11:50:00,87.85,87.92,87.85,87.85,23500.0,62.2961,62.3458,62.2961,62.2961,23500.0
2013-03-01 11:55:00,87.84,87.97,87.8,87.97,14800.0,62.289,62.3812,62.2607,62.3812,14800.0
2013-03-01 12:00:00,87.97,88.15,87.97,88.12,25700.0,62.3812,62.5089,62.3812,62.4876,25700.0
2013-03-01 12:05:00,88.11,88.18,88.1,88.18,21500.0,62.4805,62.5301,62.4734,62.5301,21500.0
2013-03-01 12:10:00,88.18,88.24,88.18,88.19,11000.0,62.5301,62.5727,62.5301,62.5372,11000.0
2013-03-01 12:15:00,88.19,88.32,88.16,88.3,16800.0,62.5372,62.6294,62.516,62.6152,16800.0
2013-03-01 12:20:00,88.31,88.32,88.21,88.31,22400.0,62.6223,62.6294,62.5514,62.6223,22400.0
2013-03-01 12:25:00,88.3,88.32,88.2,88.21,13300.0,62.6152,62.6294,62.5443,62.5514,13300.0
2013-03-01 12:30:00,88.22,88.37,88.21,88.29,15400.0,62.5585,62.6649,62.5514,62.6081,15400.0
2013-03-01 12:35:00,88.29,88.34,88.25,88.29,13700.0,62.6081,62.6436,62.5798,62.6081,13700.0
2013-03-01 12:40:00,88.29,88.32,88.23,88.27,12700.0,62.6081,62.6294,62.5656,62.594,12700.0
2013-03-01 12:45:00,88.26,88.26,88.22,88.25,8500.0,62.5869,62.5869,62.5585,62.5798,8500.0
2013-03-01 12:50:00,88.24,88.33,88.24,88.28,16600.0,62.5727,62.6365,62.5727,62.601,16600.0
2013-03-01 12:55:00,88.28,88.36,88.26,88.31,15500.0,62.601,62.6578,62.5869,62.6223,15500.0
2013-03-01 13:00:00,88.32,88.32,88.26,88.29,16300.0,62.6294,62.6294,62.5869,62.6081,16300.0
2013-03-01 13:05:00,88.29,88.31,88.23,88.24,19500.0,62.6081,62.6223,62.5656,62.5727,19500.0
2013-03-01 13:10:00,88.24,88.3,88.22,88.22,16700.0,62.5727,62.6152,62.5585,62.5585,16700.0
2013-03-01 13:15:00,88.21,88.29,88.15,88.17,26100.0,62.5514,62.6081,62.5089,62.523,26100.0
2013-03-01 13:20:00,88.17,88.19,88.14,88.18,12800.0,62.523,62.5372,62.5018,62.5301,12800.0
2013-03-01 13:25:00,88.17,88.24,88.15,88.24,10900.0,62.523,62.5727,62.5089,62.5727,10900.0
2013-03-01 13:30:00,88.25,88.27,88.04,88.07,39500.0,62.5798,62.594,62.4309,62.4521,39500.0
2013-03-01 13:35:00,88.05,88.05,87.96,87.99,10400.0,62.438,62.438,62.3741,62.3954,10400.0
2013-03-01 13:40:00,88.0,88.17,88.0,88.14,38500.0,62.4025,62.523,62.4025,62.5018,38500.0
2013-03-01 13:45:00,88.14,88.15,87.98,88.02,27000.0,62.5018,62.5089,62.3883,62.4167,27000.0
2013-03-01 13:50:00,88.01,88.07,88.0,88.06,14000.0,62.4096,62.4521,62.4025,62.445,14000.0
2013-03-01 13:55:00,88.06,88.08,88.04,88.07,12800.0,62.445,62.4592,62.4309,62.4521,12800.0
2013-03-01 14:00:00,88.08,88.2,88.07,88.2,16600.0,62.4592,62.5443,62.4521,62.5443,16600.0
2013-03-01 14:05:00,88.2,88.25,88.2,88.24,9900.0,62.5443,62.5798,62.5443,62.5727,9900.0
2013-03-01 14:10:00,88.23,88.29,88.23,88.23,14300.0,62.5656,62.6081,62.5656,62.5656,14300.0
2013-03-01 14:15:00,88.22,88.24,88.2,88.24,12700.0,62.5585,62.5727,62.5443,62.5727,12700.0
2013-03-01 14:20:00,88.25,88.3,88.13,88.13,13700.0,62.5798,62.6152,62.4947,62.4947,13700.0
2013-03-01 14:25:00,88.11,88.11,87.98,87.99,36500.0,62.4805,62.4805,62.3883,62.3954,36500.0
2013-03-01 14:30:00,88.0,88.02,88.0,88.02,9800.0,62.4025,62.4167,62.4025,62.4167,9800.0
2013-03-01 14:35:00,88.03,88.1,88.03,88.06,17900.0,62.4238,62.4734,62.4238,62.445,17900.0
2013-03-01 14:40:00,88.06,88.11,88.05,88.05,15300.0,62.445,62.4805,62.438,62.438,15300.0
2013-03-01 14:45:00,88.04,88.04,87.97,87.97,23700.0,62.4309,62.4309,62.3812,62.3812,23700.0
2013-03-01 14:50:00,87.97,87.97,87.9,87.96,15900.0,62.3812,62.3812,62.3316,62.3741,15900.0
2013-03-01 14:55:00,87.96,88.03,87.89,88.02,19800.0,62.3741,62.4238,62.3245,62.4167,19800.0
2013-03-01 15:00:00,88.02,88.15,87.99,88.11,24100.0,62.4167,62.5089,62.3954,62.4805,24100.0
2013-03-01 15:05:00,88.09,88.17,88.08,88.15,24400.0,62.4663,62.523,62.4592,62.5089,24400.0
2013-03-01 15:10:00,88.16,88.18,88.1,88.12,18000.0,62.516,62.5301,62.4734,62.4876,18000.0
2013-03-01 15:15:00,88.12,88.16,88.11,88.11,17700.0,62.4876,62.516,62.4805,62.4805,17700.0
2013-03-01 15:20:00,88.11,88.15,88.07,88.11,24200.0,62.4805,62.5089,62.4521,62.4805,24200.0
2013-03-01 15:25:00,88.11,88.16,88.1,88.12,25200.0,62.4805,62.516,62.4734,62.4876,25200.0
2013-03-01 15:30:00,88.12,88.19,88.06,88.06,32700.0,62.4876,62.5372,62.445,62.445,32700.0
2013-03-01 15:35:00,88.06,88.13,88.04,88.12,25400.0,62.445,62.4947,62.4309,62.4876,25400.0
2013-03-01 15:40:00,88.11,88.11,87.96,87.96,26400.0,62.4805,62.4805,62.3741,62.3741,26400.0
2013-03-01 15:45:00,87.97,88.19,87.97,88.17,48700.0,62.3812,62.5372,62.3812,62.523,48700.0
2013-03-01 15:50:00,88.18,88.2,88.01,88.03,47400.0,62.5301,62.5443,62.4096,62.4238,47400.0
2013-03-01 15:55:00,88.04,88.17,88.0,88.16,113000.0,62.4309,62.523,62.4025,62.516,113000.0
2013-03-04 09:30:00,87.81,87.89,87.36,87.36,46200.0,62.2678,62.3245,61.9487,61.9487,46200.0
2013-03-04 09:35:00,87.36,87.38,86.96,86.96,25500.0,61.9487,61.9628,61.665,61.665,25500.0
2013-03-04 09:40:00,86.96,87.12,86.81,86.82,33000.0,61.665,61.7785,61.5586,61.5657,33000.0
2013-03-04 09:45:00,86.81,87.01,86.8,86.82,32300.0,61.5586,61.7005,61.5516,61.5657,32300.0
2013-03-04 09:50:00,86.82,87.09,86.82,87.09,17300.0,61.5657,61.7572,61.5657,61.7572,17300.0
2013-03-04 09:55:00,87.09,87.1,86.81,86.85,28100.0,61.7572,61.7643,61.5586,61.587,28100.0
2013-03-04 10:00:00,86.85,86.86,86.72,86.76,40100.0,61.587,61.5941,61.4948,61.5232,40100.0
2013-03-04 10:05:00,86.77,86.8,86.71,86.72,17200.0,61.5303,61.5516,61.4877,61.4948,17200.0
2013-03-04 10:10:00,86.72,86.72,86.57,86.58,22100.0,61.4948,61.4948,61.3885,61.3955,22100.0
2013-03-04 10:15:00,86.57,86.73,86.56,86.71,30100.0,61.3885,61.5019,61.3814,61.4877,30100.0
2013-03-04 10:20:00,86.72,86.78,86.59,86.61,37000.0,61.4948,61.5374,61.4026,61.4168,37000.0
2013-03-04 10:25:00,86.6,86.66,86.51,86.63,36100.0,61.4097,61.4523,61.3459,61.431,36100.0
2013-03-04 10:30:00,86.61,86.71,86.59,86.67,25500.0,61.4168,61.4877,61.4026,61.4594,25500.0
2013-03-04 10:35:00,86.67,86.77,86.65,86.77,20500.0,61.4594,61.5303,61.4452,61.5303,20500.0
2013-03-04 10:40:00,86.78,86.86,86.77,86.85,21000.0,61.5374,61.5941,61.5303,61.587,21000.0
2013-03-04 10:45:00,86.86,86.9,86.84,86.84,11500.0,61.5941,61.6225,61.5799,61.5799,11500.0
2013-03-04 10:50:00,86.85,86.89,86.8,86.83,14900.0,61.587,61.6154,61.5516,61.5728,14900.0
2013-03-04 10:55:00,86.83,86.84,86.76,86.81,19100.0,61.5728,61.5799,61.5232,61.5586,19100.0
2013-03-04 11:00:00,86.81,87.02,86.78,87.02,19300.0,61.5586,61.7076,61.5374,61.7076,19300.0
2013-03-04 11:05:00,87.02,87.04,86.95,87.02,19700.0,61.7076,61.7217,61.6579,61.7076,19700.0
2013-03-04 11:10:00,87.02,87.02,86.92,86.94,15200.0,61.7076,61.7076,61.6366,61.6508,15200.0
2013-03-04 11:15:00,86.94,87.01,86.93,87.01,9700.0,61.6508,61.7005,61.6437,61.7005,9700.0
2013-03-04 11:20:00,87.04,87.04,86.95,86.99,12600.0,61.7217,61.7217,61.6579,61.6863,12600.0
2013-03-04 11:25:00,87.02,87.08,86.99,87.04,11800.0,61.7076,61.7501,61.6863,61.7217,11800.0
2013-03-04 11:30:00,87.04,87.08,86.97,87.0,12400.0,61.7217,61.7501,61.6721,61.6934,12400.0
2013-03-04 11:35:00,87.01,87.05,87.0,87.04,8400.0,61.7005,61.7288,61.6934,61.7217,8400.0
2013-03-04 11:40:00,87.05,87.07,86.99,87.01,13400.0,61.7288,61.743,61.6863,61.7005,13400.0
2013-03-04 11:45:00,87.01,87.04,86.96,87.03,10400.0,61.7005,61.7217,61.665,61.7146,10400.0
2013-03-04 11:50:00,87.03,87.11,87.03,87.07,10200.0,61.7146,61.7714,61.7146,61.743,10200.0
2013-03-04 11:55:00,87.07,87.13,87.06,87.13,13700.0,61.743,61.7856,61.7359,61.7856,13700.0
2013-03-04 12:00:00,87.12,87.12,87.05,87.1,11800.0,61.7785,61.7785,61.7288,61.7643,11800.0
2013-03-04 12:05:00,87.09,87.09,86.99,86.99,16400.0,61.7572,61.7572,61.6863,61.6863,16400.0
2013-03-04 12:10:00,87.0,87.07,87.0,87.03,8800.0,61.6934,61.743,61.6934,61.7146,8800.0
2013-03-04 12:15:00,87.01,87.01,86.85,86.88,18000.0,61.7005,61.7005,61.587,61.6083,18000.0
2013-03-04 12:20:00,86.89,86.93,86.83,86.85,17300.0,61.6154,61.6437,61.5728,61.587,17300.0
2013-03-04 12:25:00,86.85,86.85,86.68,86.69,19600.0,61.587,61.587,61.4665,61.4735,19600.0
2013-03-04 12:30:00,86.7,86.7,86.61,86.63,14600.0,61.4806,61.4806,61.4168,61.431,14600.0
2013-03-04 12:35:00,86.64,86.74,86.63,86.72,10100.0,61.4381,61.509,61.431,61.4948,10100.0
2013-03-04 12:40:00,86.72,86.74,86.68,86.71,9800.0,61.4948,61.509,61.4665,61.4877,9800.0
2013-03-04 12:45:00,86.71,86.75,86.64,86.65,9300.0,61.4877,61.5161,61.4381,61.4452,9300.0
2013-03-04 12:50:00,86.65,86.74,86.65,86.7,12200.0,61.4452,61.509,61.4452,61.4806,12200.0
2013-03-04 12:55:00,86.7,86.82,86.7,86.82,9600.0,61.4806,61.5657,61.4806,61.5657,9600.0
2013-03-04 13:00:00,86.8,86.8,86.75,86.79,26400.0,61.5516,61.5516,61.5161,61.5445,26400.0
2013-03-04 13:05:00,86.81,86.82,86.78,86.82,10900.0,61.5586,61.5657,61.5374,61.5657,10900.0
2013-03-04 13:10:00,86.82,86.87,86.82,86.85,12400.0,61.5657,61.6012,61.5657,61.587,12400.0
2013-03-04 13:15:00,86.86,86.95,86.86,86.92,11600.0,61.5941,61.6579,61.5941,61.6366,11600.0
2013-03-04 13:20:00,86.91,87.02,86.9,87.02,27500.0,61.6296,61.7076,61.6225,61.7076,27500.0
2013-03-04 13:25:00,87.01,87.05,86.97,87.05,7700.0,61.7005,61.7288,61.6721,61.7288,7700.0
2013-03-04 13:30:00,87.06,87.07,86.98,87.03,10000.0,61.7359,61.743,61.6792,61.7146,10000.0
2013-03-04 13:35:00,87.02,87.03,86.99,87.01,9600.0,61.7076,61.7146,61.6863,61.7005,9600.0
2013-03-04 13:40:00,87.0,87.01,86.97,86.98,10300.0,61.6934,61.7005,61.6721,61.6792,10300.0
2013-03-04 13:45:00,86.97,87.01,86.96,86.96,13700.0,61.6721,61.7005,61.665,61.665,13700.0
2013-03-04 13:50:00,86.96,86.99,86.96,86.96,15400.0,61.665,61.6863,61.665,61.665,15400.0
2013-03-04 13:55:00,86.96,86.98,86.93,86.98,14500.0,61.665,61.6792,61.6437,61.6792,14500.0
2013-03-04 14:00:00,86.98,87.02,86.98,87.02,11300.0,61.6792,61.7076,61.6792,61.7076,11300.0
2013-03-04 14:05:00,87.02,87.05,87.0,87.01,12300.0,61.7076,61.7288,61.6934,61.7005,12300.0
2013-03-04 14:10:00,87.0,87.0,86.92,86.96,10400.0,61.6934,61.6934,61.6366,61.665,10400.0
2013-03-04 14:15:00,86.96,86.99,86.91,86.94,9800.0,61.665,61.6863,61.6296,61.6508,9800.0
2013-03-04 14:20:00,86.93,87.0,86.93,86.98,20100.0,61.6437,61.6934,61.6437,61.6792,20100.0
2013-03-04 14:25:00,86.98,87.15,86.98,87.13,16000.0,61.6792,61.7997,61.6792,61.7856,16000.0
2013-03-04 14:30:00,87.14,87.17,87.09,87.11,7200.0,61.7927,61.8139,61.7572,61.7714,7200.0
2013-03-04 14:35:00,87.11,87.13,87.06,87.09,14800.0,61.7714,61.7856,61.7359,61.7572,14800.0
2013-03-04 14:40:00,87.1,87.16,87.03,87.16,13100.0,61.7643,61.8068,61.7146,61.8068,13100.0
2013-03-04 14:45:00,87.16,87.18,87.11,87.12,21100.0,61.8068,61.821,61.7714,61.7785,21100.0
2013-03-04 14:50:00,87.13,87.21,87.09,87.18,23000.0,61.7856,61.8423,61.7572,61.821,23000.0
2013-03-04 14:55:00,87.18,87.25,87.18,87.2,14200.0,61.821,61.8707,61.821,61.8352,14200.0
2013-03-04 15:00:00,87.2,87.24,87.19,87.23,16100.0,61.8352,61.8636,61.8281,61.8565,16100.0
2013-03-04 15:05:00,87.23,87.25,87.16,87.17,20800.0,61.8565,61.8707,61.8068,61.8139,20800.0
2013-03-04 15:10:00,87.16,87.17,87.07,87.07,17500.0,61.8068,61.8139,61.743,61.743,17500.0
2013-03-04 15:15:00,87.07,87.1,86.97,86.98,23700.0,61.743,61.7643,61.6721,61.6792,23700.0
2013-03-04 15:20:00,86.98,87.1,86.98,87.06,43100.0,61.6792,61.7643,61.6792,61.7359,43100.0
2013-03-04 15:25:00,87.06,87.14,87.04,87.05,26200.0,61.7359,61.7927,61.7217,61.7288,26200.0
2013-03-04 15:30:00,87.05,87.13,87.03,87.12,58500.0,61.7288,61.7856,61.7146,61.7785,58500.0
2013-03-04 15:35:00,87.11,87.12,87.03,87.05,24700.0,61.7714,61.7785,61.7146,61.7288,24700.0
2013-03-04 15:40:00,87.06,87.1,87.03,87.04,36900.0,61.7359,61.7643,61.7146,61.7217,36900.0
2013-03-04 15:45:00,87.04,87.09,87.0,87.02,48400.0,61.7217,61.7572,61.6934,61.7076,48400.0
2013-03-04 15:50:00,87.0,87.08,86.98,87.03,50100.0,61.6934,61.7501,61.6792,61.7146,50100.0
2013-03-04 15:55:00,87.01,87.1,86.93,87.1,95600.0,61.7005,61.7643,61.6437,61.7643,95600.0
2013-03-05 09:30:00,87.11,87.51,86.9,87.01,73300.0,61.7714,62.055,61.6225,61.7005,73300.0
2013-03-05 09:35:00,87.01,87.29,86.94,87.26,46300.0,61.7005,61.899,61.6508,61.8777,46300.0
2013-03-05 09:40:00,87.27,87.54,87.27,87.28,25900.0,61.8848,62.0763,61.8848,61.8919,25900.0
2013-03-05 09:45:00,87.31,87.46,87.25,87.38,39300.0,61.9132,62.0196,61.8707,61.9628,39300.0
2013-03-05 09:50:00,87.38,87.53,87.38,87.49,21500.0,61.9628,62.0692,61.9628,62.0408,21500.0
2013-03-05 09:55:00,87.51,87.8,87.51,87.78,18600.0,62.055,62.2607,62.055,62.2465,18600.0
2013-03-05 10:00:00,87.83,87.91,87.62,87.88,32700.0,62.2819,62.3387,62.133,62.3174,32700.0
2013-03-05 10:05:00,87.85,87.86,87.69,87.75,12000.0,62.2961,62.3032,62.1827,62.2252,12000.0
2013-03-05 10:10:00,87.77,87.79,87.56,87.58,12700.0,62.2394,62.2536,62.0905,62.1047,12700.0
2013-03-05 10:15:00,87.61,87.77,87.6,87.7,9700.0,62.1259,62.2394,62.1188,62.1898,9700.0
2013-03-05 10:20:00,87.69,87.74,87.59,87.6,11300.0,62.1827,62.2181,62.1118,62.1188,11300.0
2013-03-05 10:25:00,87.64,87.64,87.59,87.62,10200.0,62.1472,62.1472,62.1118,62.133,10200.0
2013-03-05 10:30:00,87.63,87.84,87.63,87.78,18800.0,62.1401,62.289,62.1401,62.2465,18800.0
2013-03-05 10:35:00,87.81,87.81,87.67,87.67,10400.0,62.2678,62.2678,62.1685,62.1685,10400.0
2013-03-05 10:40:00,87.68,87.81,87.68,87.8,16000.0,62.1756,62.2678,62.1756,62.2607,16000.0
2013-03-05 10:45:00,87.79,87.83,87.77,87.79,20500.0,62.2536,62.2819,62.2394,62.2536,20500.0
2013-03-05 10:50:00,87.79,87.83,87.75,87.82,14000.0,62.2536,62.2819,62.2252,62.2749,14000.0
2013-03-05 10:55:00,87.82,87.82,87.76,87.76,8000.0,62.2749,62.2749,62.2323,62.2323,8000.0
2013-03-05 11:00:00,87.76,87.76,87.56,87.56,19200.0,62.2323,62.2323,62.0905,62.0905,19200.0
2013-03-05 11:05:00,87.54,87.65,87.54,87.63,13400.0,62.0763,62.1543,62.0763,62.1401,13400.0
2013-03-05 11:10:00,87.64,87.74,87.64,87.71,10900.0,62.1472,62.2181,62.1472,62.1968,10900.0
2013-03-05 11:15:00,87.72,87.75,87.62,87.62,24500.0,62.2039,62.2252,62.133,62.133,24500.0
2013-03-05 11:20:00,87.61,87.61,87.5,87.52,27200.0,62.1259,62.1259,62.0479,62.0621,27200.0
2013-03-05 11:25:00,87.51,87.52,87.47,87.5,20900.0,62.055,62.0621,62.0267,62.0479,20900.0
2013-03-05 11:30:00,87.52,87.56,87.51,87.54,11400.0,62.0621,62.0905,62.055,62.0763,11400.0
2013-03-05 11:35:00,87.54,87.64,87.54,87.64,9700.0,62.0763,62.1472,62.0763,62.1472,9700.0
2013-03-05 11:40:00,87.64,87.69,87.59,87.6,23300.0,62.1472,62.1827,62.1118,62.1188,23300.0
2013-03-05 11:45:00,87.59,87.6,87.53,87.53,13500.0,62.1118,62.1188,62.0692,62.0692,13500.0
2013-03-05 11:50:00,87.52,87.52,87.37,87.39,20900.0,62.0621,62.0621,61.9557,61.9699,20900.0
2013-03-05 11:55:00,87.4,87.47,87.4,87.47,18800.0,61.977,62.0267,61.977,62.0267,18800.0
2013-03-05 12:00:00,87.47,87.63,87.47,87.63,10700.0,62.0267,62.1401,62.0267,62.1401,10700.0
2013-03-05 12:05:00,87.65,87.73,87.64,87.73,10300.0,62.1543,62.211,62.1472,62.211,10300.0
2013-03-05 12:10:00,87.73,87.78,87.7,87.7,10600.0,62.211,62.2465,62.1898,62.1898,10600.0
2013-03-05 12:15:00,87.7,87.7,87.66,87.69,9100.0,62.1898,62.1898,62.1614,62.1827,9100.0
2013-03-05 12:20:00,87.68,87.71,87.67,87.7,7300.0,62.1756,62.1968,62.1685,62.1898,7300.0
2013-03-05 12:25:00,87.7,87.75,87.67,87.75,5300.0,62.1898,62.2252,62.1685,62.2252,5300.0
2013-03-05 12:30:00,87.75,87.75,87.67,87.68,10100.0,62.2252,62.2252,62.1685,62.1756,10100.0
2013-03-05 12:35:00,87.68,87.69,87.6,87.6,8100.0,62.1756,62.1827,62.1188,62.1188,8100.0
2013-03-05 12:40:00,87.6,87.61,87.54,87.57,8200.0,62.1188,62.1259,62.0763,62.0976,8200.0
2013-03-05 12:45:00,87.57,87.64,87.57,87.62,17700.0,62.0976,62.1472,62.0976,62.133,17700.0
2013-03-05 12:50:00,87.62,87.64,87.6,87.63,7600.0,62.133,62.1472,62.1188,62.1401,7600.0
2013-03-05 12:55:00,87.63,87.63,87.54,87.55,8400.0,62.1401,62.1401,62.0763,62.0834,8400.0
2013-03-05 13:00:00,87.56,87.64,87.55,87.57,13300.0,62.0905,62.1472,62.0834,62.0976,13300.0
2013-03-05 13:05:00,87.55,87.57,87.53,87.53,9300.0,62.0834,62.0976,62.0692,62.0692,9300.0
2013-03-05 13:10:00,87.53,87.56,87.51,87.55,13000.0,62.0692,62.0905,62.055,62.0834,13000.0
2013-03-05 13:15:00,87.55,87.61,87.52,87.59,13000.0,62.0834,62.1259,62.0621,62.1118,13000.0
2013-03-05 13:20:00,87.6,87.65,87.59,87.61,5800.0,62.1188,62.1543,62.1118,62.1259,5800.0
2013-03-05 13:25:00,87.6,87.65,87.6,87.65,7300.0,62.1188,62.1543,62.1188,62.1543,7300.0
2013-03-05 13:30:00,87.65,87.71,87.62,87.71,10600.0,62.1543,62.1968,62.133,62.1968,10600.0
2013-03-05 13:35:00,87.71,87.71,87.67,87.71,16500.0,62.1968,62.1968,62.1685,62.1968,16500.0
2013-03-05 13:40:00,87.72,87.75,87.68,87.72,18200.0,62.2039,62.2252,62.1756,62.2039,18200.0
2013-03-05 13:45:00,87.72,87.74,87.67,87.67,21900.0,62.2039,62.2181,62.1685,62.1685,21900.0
2013-03-05 13:50:00,87.67,87.71,87.64,87.71,16500.0,62.1685,62.1968,62.1472,62.1968,16500.0
2013-03-05 13:55:00,87.71,87.74,87.69,87.7,7800.0,62.1968,62.2181,62.1827,62.1898,7800.0
2013-03-05 14:00:00,87.71,87.78,87.71,87.72,7300.0,62.1968,62.2465,62.1968,62.2039,7300.0
2013-03-05 14:05:00,87.71,87.74,87.69,87.73,12900.0,62.1968,62.2181,62.1827,62.211,12900.0
2013-03-05 14:10:00,87.74,87.8,87.74,87.76,6400.0,62.2181,62.2607,62.2181,62.2323,6400.0
2013-03-05 14:15:00,87.77,87.79,87.76,87.78,7300.0,62.2394,62.2536,62.2323,62.2465,7300.0
2013-03-05 14:20:00,87.79,87.84,87.78,87.82,7400.0,62.2536,62.289,62.2465,62.2749,7400.0
2013-03-05 14:25:00,87.83,87.83,87.79,87.8,12600.0,62.2819,62.2819,62.2536,62.2607,12600.0
2013-03-05 14:30:00,87.81,87.88,87.8,87.85,15600.0,62.2678,62.3174,62.2607,62.2961,15600.0
2013-03-05 14:35:00,87.85,87.89,87.84,87.84,10600.0,62.2961,62.3245,62.289,62.289,10600.0
2013-03-05 14:40:00,87.84,87.9,87.83,87.85,10000.0,62.289,62.3316,62.2819,62.2961,10000.0
2013-03-05 14:45:00,87.87,87.92,87.86,87.92,8100.0,62.3103,62.3458,62.3032,62.3458,8100.0
2013-03-05 14:50:00,87.92,87.94,87.9,87.92,12500.0,62.3458,62.3599,62.3316,62.3458,12500.0
2013-03-05 14:55:00,87.92,87.98,87.91,87.98,11100.0,62.3458,62.3883,62.3387,62.3883,11100.0
2013-03-05 15:00:00,87.97,87.99,87.93,87.97,28800.0,62.3812,62.3954,62.3529,62.3812,28800.0
2013-03-05 15:05:00,87.96,87.98,87.9,87.96,19400.0,62.3741,62.3883,62.3316,62.3741,19400.0
2013-03-05 15:10:00,87.97,88.0,87.92,87.98,22500.0,62.3812,62.4025,62.3458,62.3883,22500.0
2013-03-05 15:15:00,87.98,87.99,87.97,87.97,22300.0,62.3883,62.3954,62.3812,62.3812,22300.0
2013-03-05 15:20:00,87.97,87.98,87.9,87.98,19300.0,62.3812,62.3883,62.3316,62.3883,19300.0
2013-03-05 15:25:00,87.97,88.03,87.97,87.99,26800.0,62.3812,62.4238,62.3812,62.3954,26800.0
2013-03-05 15:30:00,88.0,88.0,87.91,87.91,21900.0,62.4025,62.4025,62.3387,62.3387,21900.0
2013-03-05 15:35:00,87.9,87.98,87.9,87.95,25700.0,62.3316,62.3883,62.3316,62.367,25700.0
2013-03-05 15:40:00,87.96,88.09,87.96,88.05,26600.0,62.3741,62.4663,62.3741,62.438,26600.0
2013-03-05 15:45:00,88.04,88.04,87.83,87.83,30100.0,62.4309,62.4309,62.2819,62.2819,30100.0
2013-03-05 15:50:00,87.83,87.88,87.78,87.81,37500.0,62.2819,62.3174,62.2465,62.2678,37500.0
2013-03-05 15:55:00,87.81,87.82,87.72,87.82,99200.0,62.2678,62.2749,62.2039,62.2749,99200.0
2013-03-06 09:30:00,88.1,88.25,87.95,88.04,27000.0,62.4734,62.5798,62.367,62.4309,27000.0
2013-03-06 09:35:00,88.04,88.12,88.0,88.04,14200.0,62.4309,62.4876,62.4025,62.4309,14200.0
2013-03-06 09:40:00,88.05,88.11,88.03,88.07,15000.0,62.438,62.4805,62.4238,62.4521,15000.0
2013-03-06 09:45:00,88.06,88.11,88.0,88.05,21800.0,62.445,62.4805,62.4025,62.438,21800.0
2013-03-06 09:50:00,88.05,88.15,88.03,88.14,25100.0,62.438,62.5089,62.4238,62.5018,25100.0
2013-03-06 09:55:00,88.11,88.22,88.08,88.21,32700.0,62.4805,62.5585,62.4592,62.5514,32700.0
2013-03-06 10:00:00,88.23,88.23,88.05,88.06,24600.0,62.5656,62.5656,62.438,62.445,24600.0
2013-03-06 10:05:00,88.09,88.14,88.02,88.04,21500.0,62.4663,62.5018,62.4167,62.4309,21500.0
2013-03-06 10:10:00,88.1,88.1,88.0,88.02,12900.0,62.4734,62.4734,62.4025,62.4167,12900.0
2013-03-06 10:15:00,88.01,88.06,87.84,87.84,17500.0,62.4096,62.445,62.289,62.289,17500.0
2013-03-06 10:20:00,87.85,87.87,87.78,87.81,14200.0,62.2961,62.3103,62.2465,62.2678,14200.0
2013-03-06 10:25:00,87.8,87.88,87.72,87.75,18700.0,62.2607,62.3174,62.2039,62.2252,18700.0
2013-03-06 10:30:00,87.76,87.83,87.74,87.78,13500.0,62.2323,62.2819,62.2181,62.2465,13500.0
2013-03-06 10:35:00,87.79,87.85,87.75,87.83,5600.0,62.2536,62.2961,62.2252,62.2819,5600.0
2013-03-06 10:40:00,87.84,87.97,87.82,87.94,9300.0,62.289,62.3812,62.2749,62.3599,9300.0
2013-03-06 10:45:00,87.94,87.96,87.87,87.91,10200.0,62.3599,62.3741,62.3103,62.3387,10200.0
2013-03-06 10:50:00,87.9,87.92,87.85,87.86,12900.0,62.3316,62.3458,62.2961,62.3032,12900.0
2013-03-06 10:55:00,87.86,87.87,87.79,87.79,9100.0,62.3032,62.3103,62.2536,62.2536,9100.0
2013-03-06 11:00:00,87.79,87.85,87.75,87.76,10500.0,62.2536,62.2961,62.2252,62.2323,10500.0
2013-03-06 11:05:00,87.74,87.82,87.74,87.79,9300.0,62.2181,62.2749,62.2181,62.2536,9300.0
2013-03-06 11:10:00,87.8,87.83,87.74,87.8,19500.0,62.2607,62.2819,62.2181,62.2607,19500.0
2013-03-06 11:15:00,87.8,87.8,87.75,87.77,11100.0,62.2607,62.2607,62.2252,62.2394,11100.0
2013-03-06 11:20:00,87.76,87.77,87.74,87.76,7300.0,62.2323,62.2394,62.2181,62.2323,7300.0
2013-03-06 11:25:00,87.76,87.76,87.71,87.71,11400.0,62.2323,62.2323,62.1968,62.1968,11400.0
2013-03-06 11:30:00,87.71,87.76,87.71,87.76,19000.0,62.1968,62.2323,62.1968,62.2323,19000.0
2013-03-06 11:35:00,87.77,87.87,87.77,87.82,12100.0,62.2394,62.3103,62.2394,62.2749,12100.0
2013-03-06 11:40:00,87.82,87.83,87.74,87.75,9300.0,62.2749,62.2819,62.2181,62.2252,9300.0
2013-03-06 11:45:00,87.75,87.87,87.73,87.86,12200.0,62.2252,62.3103,62.211,62.3032,12200.0
2013-03-06 11:50:00,87.84,87.86,87.82,87.84,10300.0,62.289,62.3032,62.2749,62.289,10300.0
2013-03-06 11:55:00,87.86,87.89,87.85,87.85,6900.0,62.3032,62.3245,62.2961,62.2961,6900.0
2013-03-06 12:00:00,87.85,87.86,87.8,87.84,17500.0,62.2961,62.3032,62.2607,62.289,17500.0
2013-03-06 12:05:00,87.84,87.86,87.81,87.84,8700.0,62.289,62.3032,62.2678,62.289,8700.0
2013-03-06 12:10:00,87.84,87.89,87.81,87.82,14100.0,62.289,62.3245,62.2678,62.2749,14100.0
2013-03-06 12:15:00,87.81,87.85,87.78,87.81,9900.0,62.2678,62.2961,62.2465,62.2678,9900.0
2013-03-06 12:20:00,87.81,87.83,87.76,87.78,5900.0,62.2678,62.2819,62.2323,62.2465,5900.0
2013-03-06 12:25:00,87.78,87.83,87.77,87.79,8400.0,62.2465,62.2819,62.2394,62.2536,8400.0
2013-03-06 12:30:00,87.8,87.81,87.78,87.79,7700.0,62.2607,62.2678,62.2465,62.2536,7700.0
2013-03-06 12:35:00,87.79,87.83,87.79,87.82,10300.0,62.2536,62.2819,62.2536,62.2749,10300.0
2013-03-06 12:40:00,87.82,87.87,87.81,87.85,11300.0,62.2749,62.3103,62.2678,62.2961,11300.0
2013-03-06 12:45:00,87.85,87.86,87.82,87.84,6800.0,62.2961,62.3032,62.2749,62.289,6800.0
2013-03-06 12:50:00,87.83,87.84,87.8,87.82,4300.0,62.2819,62.289,62.2607,62.2749,4300.0
2013-03-06 12:55:00,87.83,87.83,87.73,87.75,8700.0,62.2819,62.2819,62.211,62.2252,8700.0
2013-03-06 13:00:00,87.75,87.82,87.73,87.81,9800.0,62.2252,62.2749,62.211,62.2678,9800.0
2013-03-06 13:05:00,87.82,87.89,87.82,87.86,8800.0,62.2749,62.3245,62.2749,62.3032,8800.0
2013-03-06 13:10:00,87.86,87.89,87.84,87.88,6400.0,62.3032,62.3245,62.289,62.3174,6400.0
2013-03-06 13:15:00,87.88,87.93,87.88,87.89,8100.0,62.3174,62.3529,62.3174,62.3245,8100.0
2013-03-06 13:20:00,87.9,87.99,87.9,87.98,10300.0,62.3316,62.3954,62.3316,62.3883,10300.0
2013-03-06 13:25:00,87.97,88.02,87.97,88.02,8300.0,62.3812,62.4167,62.3812,62.4167,8300.0
2013-03-06 13:30:00,88.02,88.06,88.0,88.03,33300.0,62.4167,62.445,62.4025,62.4238,33300.0
2013-03-06 13:35:00,88.04,88.12,88.02,88.12,8100.0,62.4309,62.4876,62.4167,62.4876,8100.0
2013-03-06 13:40:00,88.12,88.28,88.12,88.27,28900.0,62.4876,62.601,62.4876,62.594,28900.0
2013-03-06 13:45:00,88.26,88.27,88.23,88.23,4300.0,62.5869,62.594,62.5656,62.5656,4300.0
2013-03-06 13:50:00,88.23,88.23,88.14,88.14,9400.0,62.5656,62.5656,62.5018,62.5018,9400.0
2013-03-06 13:55:00,88.14,88.2,88.12,88.14,11500.0,62.5018,62.5443,62.4876,62.5018,11500.0
2013-03-06 14:00:00,88.15,88.17,88.14,88.14,7900.0,62.5089,62.523,62.5018,62.5018,7900.0
2013-03-06 14:05:00,88.14,88.17,88.1,88.13,9600.0,62.5018,62.523,62.4734,62.4947,9600.0
2013-03-06 14:10:00,88.13,88.13,88.08,88.08,12300.0,62.4947,62.4947,62.4592,62.4592,12300.0
2013-03-06 14:15:00,88.08,88.13,88.08,88.12,6900.0,62.4592,62.4947,62.4592,62.4876,6900.0
2013-03-06 14:20:00,88.11,88.22,88.09,88.21,9200.0,62.4805,62.5585,62.4663,62.5514,9200.0
2013-03-06 14:25:00,88.19,88.22,88.17,88.19,10600.0,62.5372,62.5585,62.523,62.5372,10600.0
2013-03-06 14:30:00,88.19,88.24,88.14,88.21,16300.0,62.5372,62.5727,62.5018,62.5514,16300.0
2013-03-06 14:35:00,88.21,88.25,88.2,88.23,12700.0,62.5514,62.5798,62.5443,62.5656,12700.0
2013-03-06 14:40:00,88.22,88.28,88.22,88.25,15100.0,62.5585,62.601,62.5585,62.5798,15100.0
2013-03-06 14:45:00,88.25,88.34,88.23,88.3,20500.0,62.5798,62.6436,62.5656,62.6152,20500.0
2013-03-06 14:50:00,88.3,88.36,88.29,88.33,22700.0,62.6152,62.6578,62.6081,62.6365,22700.0
2013-03-06 14:55:00,88.33,88.42,88.31,88.39,21700.0,62.6365,62.7003,62.6223,62.6791,21700.0
2013-03-06 15:00:00,88.39,88.39,88.29,88.3,19100.0,62.6791,62.6791,62.6081,62.6152,19100.0
2013-03-06 15:05:00,88.3,88.35,88.3,88.32,15300.0,62.6152,62.6507,62.6152,62.6294,15300.0
2013-03-06 15:10:00,88.32,88.37,88.29,88.29,20600.0,62.6294,62.6649,62.6081,62.6081,20600.0
2013-03-06 15:15:00,88.29,88.36,88.26,88.28,27500.0,62.6081,62.6578,62.5869,62.601,27500.0
2013-03-06 15:20:00,88.28,88.31,88.27,88.31,24700.0,62.601,62.6223,62.594,62.6223,24700.0
2013-03-06 15:25:00,88.31,88.37,88.28,88.33,37100.0,62.6223,62.6649,62.601,62.6365,37100.0
2013-03-06 15:30:00,88.33,88.35,88.27,88.28,35500.0,62.6365,62.6507,62.594,62.601,35500.0
2013-03-06 15:35:00,88.28,88.29,88.24,88.24,26800.0,62.601,62.6081,62.5727,62.5727,26800.0
2013-03-06 15:40:00,88.25,88.31,88.23,88.26,46900.0,62.5798,62.6223,62.5656,62.5869,46900.0
2013-03-06 15:45:00,88.26,88.27,88.17,88.23,56300.0,62.5869,62.594,62.523,62.5656,56300.0
2013-03-06 15:50:00,88.22,88.24,88.19,88.19,46300.0,62.5585,62.5727,62.5372,62.5372,46300.0
2013-03-06 15:55:00,88.2,88.39,88.2,88.37,191700.0,62.5443,62.6791,62.5443,62.6649,191700.0
2013-03-07 09:30:00,88.54,88.88,88.42,88.8,39700.0,62.7854,63.0265,62.7003,62.9698,39700.0
2013-03-07 09:35:00,88.84,89.14,88.67,89.11,31600.0,62.9982,63.2109,62.8776,63.1896,31600.0
2013-03-07 09:40:00,89.1,89.13,88.84,88.84,21700.0,63.1825,63.2038,62.9982,62.9982,21700.0
2013-03-07 09:45:00,88.83,88.83,88.62,88.76,14700.0,62.9911,62.9911,62.8421,62.9414,14700.0
2013-03-07 09:50:00,88.79,88.91,88.69,88.85,9400.0,62.9627,63.0478,62.8918,63.0052,9400.0
2013-03-07 09:55:00,88.84,89.0,88.81,88.99,45900.0,62.9982,63.1116,62.9769,63.1045,45900.0
2013-03-07 10:00:00,88.99,89.0,88.75,88.77,18700.0,63.1045,63.1116,62.9343,62.9485,18700.0
2013-03-07 10:05:00,88.79,89.0,88.77,88.93,17500.0,62.9627,63.1116,62.9485,63.062,17500.0
2013-03-07 10:10:00,88.93,89.0,88.93,88.97,20400.0,63.062,63.1116,63.062,63.0903,20400.0
2013-03-07 10:15:00,88.96,89.1,88.85,89.1,25500.0,63.0832,63.1825,63.0052,63.1825,25500.0
2013-03-07 10:20:00,89.08,89.17,89.01,89.05,26600.0,63.1683,63.2322,63.1187,63.1471,26600.0
2013-03-07 10:25:00,89.05,89.14,89.02,89.14,15600.0,63.1471,63.2109,63.1258,63.2109,15600.0
2013-03-07 10:30:00,89.12,89.14,88.89,88.92,22100.0,63.1967,63.2109,63.0336,63.0549,22100.0
2013-03-07 10:35:00,88.93,88.96,88.84,88.88,17700.0,63.062,63.0832,62.9982,63.0265,17700.0
2013-03-07 10:40:00,88.89,88.97,88.87,88.97,16300.0,63.0336,63.0903,63.0194,63.0903,16300.0
2013-03-07 10:45:00,88.97,88.99,88.89,88.91,10900.0,63.0903,63.1045,63.0336,63.0478,10900.0
2013-03-07 10:50:00,88.9,88.98,88.89,88.97,11900.0,63.0407,63.0974,63.0336,63.0903,11900.0
2013-03-07 10:55:00,88.97,88.98,88.92,88.97,18200.0,63.0903,63.0974,63.0549,63.0903,18200.0
2013-03-07 11:00:00,88.99,89.06,88.95,89.06,15100.0,63.1045,63.1542,63.0762,63.1542,15100.0
2013-03-07 11:05:00,89.06,89.19,89.06,89.19,19700.0,63.1542,63.2463,63.1542,63.2463,19700.0
2013-03-07 11:10:00,89.19,89.28,89.05,89.07,26400.0,63.2463,63.3102,63.1471,63.1613,26400.0
2013-03-07 11:15:00,89.07,89.08,88.89,88.91,17500.0,63.1613,63.1683,63.0336,63.0478,17500.0
2013-03-07 11:20:00,88.91,89.04,88.91,89.04,6800.0,63.0478,63.14,63.0478,63.14,6800.0
2013-03-07 11:25:00,89.06,89.08,88.91,88.96,10300.0,63.1542,63.1683,63.0478,63.0832,10300.0
2013-03-07 11:30:00,88.96,89.04,88.96,89.01,11900.0,63.0832,63.14,63.0832,63.1187,11900.0
2013-03-07 11:35:00,89.01,89.01,88.92,88.99,14100.0,63.1187,63.1187,63.0549,63.1045,14100.0
2013-03-07 11:40:00,88.98,89.02,88.94,89.01,11800.0,63.0974,63.1258,63.0691,63.1187,11800.0
2013-03-07 11:45:00,89.03,89.06,88.98,89.03,8200.0,63.1329,63.1542,63.0974,63.1329,8200.0
2013-03-07 11:50:00,89.03,89.12,89.02,89.02,13400.0,63.1329,63.1967,63.1258,63.1258,13400.0
2013-03-07 11:55:00,89.02,89.09,88.99,89.07,14200.0,63.1258,63.1754,63.1045,63.1613,14200.0
2013-03-07 12:00:00,89.06,89.08,88.97,89.0,12700.0,63.1542,63.1683,63.0903,63.1116,12700.0
2013-03-07 12:05:00,89.0,89.09,88.99,89.09,14200.0,63.1116,63.1754,63.1045,63.1754,14200.0
2013-03-07 12:10:00,89.1,89.1,89.0,89.02,11300.0,63.1825,63.1825,63.1116,63.1258,11300.0
2013-03-07 12:15:00,89.03,89.14,89.02,89.1,34400.0,63.1329,63.2109,63.1258,63.1825,34400.0
2013-03-07 12:20:00,89.1,89.14,89.08,89.09,4200.0,63.1825,63.2109,63.1683,63.1754,4200.0
2013-03-07 12:25:00,89.09,89.16,89.08,89.1,16600.0,63.1754,63.2251,63.1683,63.1825,16600.0
2013-03-07 12:30:00,89.1,89.1,88.96,88.96,7100.0,63.1825,63.1825,63.0832,63.0832,7100.0
2013-03-07 12:35:00,88.95,88.95,88.85,88.88,6600.0,63.0762,63.0762,63.0052,63.0265,6600.0
2013-03-07 12:40:00,88.9,88.9,88.78,88.8,8300.0,63.0407,63.0407,62.9556,62.9698,8300.0
2013-03-07 12:45:00,88.8,88.92,88.79,88.87,7300.0,62.9698,63.0549,62.9627,63.0194,7300.0
2013-03-07 12:50:00,88.89,88.89,88.86,88.87,6000.0,63.0336,63.0336,63.0123,63.0194,6000.0
2013-03-07 12:55:00,88.87,89.01,88.87,88.99,8200.0,63.0194,63.1187,63.0194,63.1045,8200.0
2013-03-07 13:00:00,88.98,89.0,88.97,89.0,14400.0,63.0974,63.1116,63.0903,63.1116,14400.0
2013-03-07 13:05:00,88.99,89.0,88.94,88.95,14000.0,63.1045,63.1116,63.0691,63.0762,14000.0
2013-03-07 13:10:00,88.95,89.02,88.95,89.01,5300.0,63.0762,63.1258,63.0762,63.1187,5300.0
2013-03-07 13:15:00,89.03,89.1,89.01,89.01,12300.0,63.1329,63.1825,63.1187,63.1187,12300.0
2013-03-07 13:20:00,89.01,89.09,89.01,89.06,10700.0,63.1187,63.1754,63.1187,63.1542,10700.0
2013-03-07 13:25:00,89.05,89.05,88.98,89.03,7900.0,63.1471,63.1471,63.0974,63.1329,7900.0
2013-03-07 13:30:00,89.02,89.04,88.89,88.89,4900.0,63.1258,63.14,63.0336,63.0336,4900.0
2013-03-07 13:35:00,88.88,88.89,88.85,88.85,8200.0,63.0265,63.0336,63.0052,63.0052,8200.0
2013-03-07 13:40:00,88.85,88.88,88.82,88.82,5600.0,63.0052,63.0265,62.984,62.984,5600.0
2013-03-07 13:45:00,88.81,88.9,88.8,88.89,9300.0,62.9769,63.0407,62.9698,63.0336,9300.0
2013-03-07 13:50:00,88.9,88.9,88.85,88.9,3900.0,63.0407,63.0407,63.0052,63.0407,3900.0
2013-03-07 13:55:00,88.9,88.93,88.85,88.87,9100.0,63.0407,63.062,63.0052,63.0194,9100.0
2013-03-07 14:00:00,88.89,88.9,88.86,88.89,4600.0,63.0336,63.0407,63.0123,63.0336,4600.0
2013-03-07 14:05:00,88.86,88.86,88.74,88.76,7900.0,63.0123,63.0123,62.9272,62.9414,7900.0
2013-03-07 14:10:00,88.72,88.75,88.68,88.72,6000.0,62.9131,62.9343,62.8847,62.9131,6000.0
2013-03-07 14:15:00,88.73,88.82,88.73,88.82,6500.0,62.9202,62.984,62.9202,62.984,6500.0
2013-03-07 14:20:00,88.81,88.84,88.78,88.78,6000.0,62.9769,62.9982,62.9556,62.9556,6000.0
2013-03-07 14:25:00,88.78,88.89,88.78,88.84,6800.0,62.9556,63.0336,62.9556,62.9982,6800.0
2013-03-07 14:30:00,88.85,88.87,88.83,88.83,13600.0,63.0052,63.0194,62.9911,62.9911,13600.0
2013-03-07 14:35:00,88.83,88.84,88.77,88.78,17600.0,62.9911,62.9982,62.9485,62.9556,17600.0
2013-03-07 14:40:00,88.78,88.79,88.71,88.72,18200.0,62.9556,62.9627,62.906,62.9131,18200.0
2013-03-07 14:45:00,88.71,88.74,88.69,88.73,24700.0,62.906,62.9272,62.8918,62.9202,24700.0
2013-03-07 14:50:00,88.73,88.74,88.69,88.7,13100.0,62.9202,62.9272,62.8918,62.8989,13100.0
2013-03-07 14:55:00,88.7,88.78,88.7,88.77,17600.0,62.8989,62.9556,62.8989,62.9485,17600.0
2013-03-07 15:00:00,88.79,88.81,88.76,88.8,9700.0,62.9627,62.9769,62.9414,62.9698,9700.0
2013-03-07 15:05:00,88.79,88.82,88.78,88.82,11300.0,62.9627,62.984,62.9556,62.984,11300.0
2013-03-07 15:10:00,88.83,88.84,88.79,88.83,8500.0,62.9911,62.9982,62.9627,62.9911,8500.0
2013-03-07 15:15:00,88.84,88.85,88.77,88.84,12200.0,62.9982,63.0052,62.9485,62.9982,12200.0
2013-03-07 15:20:00,88.84,88.84,88.73,88.77,19800.0,62.9982,62.9982,62.9202,62.9485,19800.0
2013-03-07 15:25:00,88.78,88.89,88.77,88.88,17400.0,62.9556,63.0336,62.9485,63.0265,17400.0
2013-03-07 15:30:00,88.88,88.91,88.86,88.87,25100.0,63.0265,63.0478,63.0123,63.0194,25100.0
2013-03-07 15:35:00,88.87,88.9,88.8,88.84,30000.0,63.0194,63.0407,62.9698,62.9982,30000.0
2013-03-07 15:40:00,88.84,88.89,88.83,88.83,40200.0,62.9982,63.0336,62.9911,62.9911,40200.0
2013-03-07 15:45:00,88.84,88.96,88.84,88.92,45800.0,62.9982,63.0832,62.9982,63.0549,45800.0
2013-03-07 15:50:00,88.91,88.91,88.84,88.85,37100.0,63.0478,63.0478,62.9982,63.0052,37100.0
2013-03-07 15:55:00,88.86,88.88,88.77,88.78,86400.0,63.0123,63.0265,62.9485,62.9556,86400.0
2013-03-08 09:30:00,89.16,89.5,88.98,89.31,33100.0,63.2251,63.4662,63.0974,63.3314,33100.0
2013-03-08 09:35:00,89.3,89.48,89.21,89.47,17100.0,63.3243,63.452,63.2605,63.4449,17100.0
2013-03-08 09:40:00,89.48,89.49,89.3,89.33,12000.0,63.452,63.4591,63.3243,63.3456,12000.0
2013-03-08 09:45:00,89.33,89.33,89.18,89.23,25200.0,63.3456,63.3456,63.2393,63.2747,25200.0
2013-03-08 09:50:00,89.23,89.39,89.2,89.38,18200.0,63.2747,63.3882,63.2534,63.3811,18200.0
2013-03-08 09:55:00,89.38,89.44,89.36,89.42,16200.0,63.3811,63.4236,63.3669,63.4094,16200.0
2013-03-08 10:00:00,89.38,89.4,89.27,89.4,9000.0,63.3811,63.3953,63.3031,63.3953,9000.0
2013-03-08 10:05:00,89.4,89.43,89.26,89.35,17700.0,63.3953,63.4165,63.296,63.3598,17700.0
2013-03-08 10:10:00,89.36,89.39,89.22,89.32,116600.0,63.3669,63.3882,63.2676,63.3385,116600.0
2013-03-08 10:15:00,89.32,89.45,89.32,89.45,19300.0,63.3385,63.4307,63.3385,63.4307,19300.0
2013-03-08 10:20:00,89.45,89.5,89.45,89.46,16200.0,63.4307,63.4662,63.4307,63.4378,16200.0
2013-03-08 10:25:00,89.49,89.55,89.45,89.55,17500.0,63.4591,63.5016,63.4307,63.5016,17500.0
2013-03-08 10:30:00,89.55,89.66,89.5,89.62,19800.0,63.5016,63.5796,63.4662,63.5513,19800.0
2013-03-08 10:35:00,89.63,89.64,89.51,89.53,13800.0,63.5584,63.5654,63.4733,63.4874,13800.0
2013-03-08 10:40:00,89.53,89.64,89.51,89.59,10200.0,63.4874,63.5654,63.4733,63.53,10200.0
2013-03-08 10:45:00,89.59,89.64,89.57,89.59,9100.0,63.53,63.5654,63.5158,63.53,9100.0
2013-03-08 10:50:00,89.59,89.66,89.58,89.58,26700.0,63.53,63.5796,63.5229,63.5229,26700.0
2013-03-08 10:55:00,89.58,89.65,89.57,89.65,33900.0,63.5229,63.5725,63.5158,63.5725,33900.0
2013-03-08 11:00:00,89.66,89.71,89.6,89.64,16900.0,63.5796,63.6151,63.5371,63.5654,16900.0
2013-03-08 11:05:00,89.66,89.74,89.65,89.74,15700.0,63.5796,63.6364,63.5725,63.6364,15700.0
2013-03-08 11:10:00,89.72,89.75,89.7,89.72,10200.0,63.6222,63.6435,63.608,63.6222,10200.0
2013-03-08 11:15:00,89.72,89.82,89.72,89.82,16600.0,63.6222,63.6931,63.6222,63.6931,16600.0
2013-03-08 11:20:00,89.82,89.83,89.69,89.69,14000.0,63.6931,63.7002,63.6009,63.6009,14000.0
2013-03-08 11:25:00,89.67,89.82,89.67,89.79,8900.0,63.5867,63.6931,63.5867,63.6718,8900.0
2013-03-08 11:30:00,89.79,89.81,89.76,89.81,11200.0,63.6718,63.686,63.6505,63.686,11200.0
2013-03-08 11:35:00,89.81,89.83,89.77,89.79,9300.0,63.686,63.7002,63.6576,63.6718,9300.0
2013-03-08 11:40:00,89.8,89.81,89.78,89.79,7900.0,63.6789,63.686,63.6647,63.6718,7900.0
2013-03-08 11:45:00,89.79,89.98,89.78,89.96,26300.0,63.6718,63.8066,63.6647,63.7924,26300.0
2013-03-08 11:50:00,89.97,89.98,89.87,89.87,23900.0,63.7995,63.8066,63.7285,63.7285,23900.0
2013-03-08 11:55:00,89.87,89.87,89.82,89.85,12400.0,63.7285,63.7285,63.6931,63.7144,12400.0
2013-03-08 12:00:00,89.84,89.88,89.8,89.82,15200.0,63.7073,63.7356,63.6789,63.6931,15200.0
2013-03-08 12:05:00,89.81,89.83,89.77,89.8,7900.0,63.686,63.7002,63.6576,63.6789,7900.0
2013-03-08 12:10:00,89.8,89.81,89.69,89.69,9900.0,63.6789,63.686,63.6009,63.6009,9900.0
2013-03-08 12:15:00,89.69,89.69,89.51,89.52,12500.0,63.6009,63.6009,63.4733,63.4804,12500.0
2013-03-08 12:20:00,89.51,89.55,89.5,89.55,37000.0,63.4733,63.5016,63.4662,63.5016,37000.0
2013-03-08 12:25:00,89.55,89.56,89.51,89.55,10500.0,63.5016,63.5087,63.4733,63.5016,10500.0
2013-03-08 12:30:00,89.56,89.56,89.52,89.55,9200.0,63.5087,63.5087,63.4804,63.5016,9200.0
2013-03-08 12:35:00,89.55,89.67,89.55,89.67,8000.0,63.5016,63.5867,63.5016,63.5867,8000.0
2013-03-08 12:40:00,89.65,89.71,89.64,89.71,5000.0,63.5725,63.6151,63.5654,63.6151,5000.0
2013-03-08 12:45:00,89.71,89.74,89.67,89.68,4300.0,63.6151,63.6364,63.5867,63.5938,4300.0
2013-03-08 12:50:00,89.68,89.68,89.63,89.64,5100.0,63.5938,63.5938,63.5584,63.5654,5100.0
2013-03-08 12:55:00,89.64,89.64,89.6,89.63,7400.0,63.5654,63.5654,63.5371,63.5584,7400.0
2013-03-08 13:00:00,89.63,89.64,89.59,89.61,7800.0,63.5584,63.5654,63.53,63.5442,7800.0
2013-03-08 13:05:00,89.62,89.65,89.57,89.64,8200.0,63.5513,63.5725,63.5158,63.5654,8200.0
2013-03-08 13:10:00,89.65,89.68,89.62,89.62,7900.0,63.5725,63.5938,63.5513,63.5513,7900.0
2013-03-08 13:15:00,89.63,89.66,89.59,89.65,27200.0,63.5584,63.5796,63.53,63.5725,27200.0
2013-03-08 13:20:00,89.66,89.69,89.65,89.69,6100.0,63.5796,63.6009,63.5725,63.6009,6100.0
2013-03-08 13:25:00,89.69,89.75,89.69,89.74,14500.0,63.6009,63.6435,63.6009,63.6364,14500.0
2013-03-08 13:30:00,89.72,89.73,89.64,89.65,5300.0,63.6222,63.6293,63.5654,63.5725,5300.0
2013-03-08 13:35:00,89.65,89.75,89.64,89.73,8900.0,63.5725,63.6435,63.5654,63.6293,8900.0
2013-03-08 13:40:00,89.73,89.73,89.65,89.66,5300.0,63.6293,63.6293,63.5725,63.5796,5300.0
2013-03-08 13:45:00,89.66,89.72,89.66,89.68,8900.0,63.5796,63.6222,63.5796,63.5938,8900.0
2013-03-08 13:50:00,89.68,89.68,89.65,89.68,7200.0,63.5938,63.5938,63.5725,63.5938,7200.0
2013-03-08 13:55:00,89.68,89.68,89.63,89.67,8800.0,63.5938,63.5938,63.5584,63.5867,8800.0
2013-03-08 14:00:00,89.66,89.68,89.64,89.68,11300.0,63.5796,63.5938,63.5654,63.5938,11300.0
2013-03-08 14:05:00,89.68,89.7,89.66,89.69,18000.0,63.5938,63.608,63.5796,63.6009,18000.0
2013-03-08 14:10:00,89.7,89.7,89.67,89.68,17900.0,63.608,63.608,63.5867,63.5938,17900.0
2013-03-08 14:15:00,89.66,89.72,89.66,89.7,13400.0,63.5796,63.6222,63.5796,63.608,13400.0
2013-03-08 14:20:00,89.72,89.81,89.72,89.73,12000.0,63.6222,63.686,63.6222,63.6293,12000.0
2013-03-08 14:25:00,89.74,89.82,89.73,89.82,8100.0,63.6364,63.6931,63.6293,63.6931,8100.0
2013-03-08 14:30:00,89.82,89.85,89.82,89.84,14000.0,63.6931,63.7144,63.6931,63.7073,14000.0
2013-03-08 14:35:00,89.84,89.9,89.84,89.9,14400.0,63.7073,63.7498,63.7073,63.7498,14400.0
2013-03-08 14:40:00,89.9,89.92,89.86,89.87,26000.0,63.7498,63.764,63.7215,63.7285,26000.0
2013-03-08 14:45:00,89.88,89.94,89.87,89.94,26100.0,63.7356,63.7782,63.7285,63.7782,26100.0
2013-03-08 14:50:00,89.93,89.93,89.9,89.91,10500.0,63.7711,63.7711,63.7498,63.7569,10500.0
2013-03-08 14:55:00,89.92,89.95,89.88,89.89,37000.0,63.764,63.7853,63.7356,63.7427,37000.0
2013-03-08 15:00:00,89.88,89.94,89.88,89.93,22500.0,63.7356,63.7782,63.7356,63.7711,22500.0
2013-03-08 15:05:00,89.93,89.94,89.88,89.88,19600.0,63.7711,63.7782,63.7356,63.7356,19600.0
2013-03-08 15:10:00,89.88,89.93,89.87,89.91,12700.0,63.7356,63.7711,63.7285,63.7569,12700.0
2013-03-08 15:15:00,89.91,89.97,89.91,89.97,15700.0,63.7569,63.7995,63.7569,63.7995,15700.0
2013-03-08 15:20:00,89.96,89.99,89.94,89.95,42600.0,63.7924,63.8136,63.7782,63.7853,42600.0
2013-03-08 15:25:00,89.95,89.97,89.94,89.97,29100.0,63.7853,63.7995,63.7782,63.7995,29100.0
2013-03-08 15:30:00,89.97,89.99,89.93,89.95,27100.0,63.7995,63.8136,63.7711,63.7853,27100.0
2013-03-08 15:35:00,89.94,89.96,89.85,89.96,29500.0,63.7782,63.7924,63.7144,63.7924,29500.0
2013-03-08 15:40:00,89.96,90.05,89.96,90.04,47400.0,63.7924,63.8562,63.7924,63.8491,47400.0
2013-03-08 15:45:00,90.05,90.2,90.05,90.19,64000.0,63.8562,63.9626,63.8562,63.9555,64000.0
2013-03-08 15:50:00,90.19,90.2,90.11,90.13,65300.0,63.9555,63.9626,63.8987,63.9129,65300.0
2013-03-08 15:55:00,90.13,90.16,89.96,89.98,172700.0,63.9129,63.9342,63.7924,63.8066,172700.0
2013-03-11 09:30:00,89.79,90.25,89.76,89.94,107500.0,63.6718,63.998,63.6505,63.7782,107500.0
2013-03-11 09:35:00,89.95,90.02,89.7,89.72,15000.0,63.7853,63.8349,63.608,63.6222,15000.0
2013-03-11 09:40:00,89.75,90.31,89.75,90.28,30100.0,63.6435,64.0406,63.6435,64.0193,30100.0
2013-03-11 09:45:00,90.27,90.41,90.16,90.41,353300.0,64.0122,64.1115,63.9342,64.1115,353300.0
2013-03-11 09:50:00,90.42,90.43,90.01,90.01,23500.0,64.1186,64.1257,63.8278,63.8278,23500.0
2013-03-11 09:55:00,90.04,90.05,89.98,90.01,17500.0,63.8491,63.8562,63.8066,63.8278,17500.0
2013-03-11 10:00:00,90.01,90.24,90.01,90.24,15400.0,63.8278,63.9909,63.8278,63.9909,15400.0
2013-03-11 10:05:00,90.23,90.23,90.09,90.21,14700.0,63.9838,63.9838,63.8846,63.9696,14700.0
2013-03-11 10:10:00,90.2,90.21,90.05,90.05,11400.0,63.9626,63.9696,63.8562,63.8562,11400.0
2013-03-11 10:15:00,90.03,90.08,90.0,90.05,10900.0,63.842,63.8775,63.8207,63.8562,10900.0
2013-03-11 10:20:00,90.03,90.08,90.03,90.05,4600.0,63.842,63.8775,63.842,63.8562,4600.0
2013-03-11 10:25:00,90.07,90.14,90.07,90.12,4800.0,63.8704,63.92,63.8704,63.9058,4800.0
2013-03-11 10:30:00,90.13,90.21,90.13,90.21,8900.0,63.9129,63.9696,63.9129,63.9696,8900.0
2013-03-11 10:35:00,90.19,90.2,90.1,90.1,7800.0,63.9555,63.9626,63.8916,63.8916,7800.0
2013-03-11 10:40:00,90.09,90.12,90.08,90.09,5300.0,63.8846,63.9058,63.8775,63.8846,5300.0
2013-03-11 10:45:00,90.1,90.12,90.08,90.12,6800.0,63.8916,63.9058,63.8775,63.9058,6800.0
2013-03-11 10:50:00,90.1,90.11,90.04,90.09,6400.0,63.8916,63.8987,63.8491,63.8846,6400.0
2013-03-11 10:55:00,90.07,90.12,90.04,90.09,19500.0,63.8704,63.9058,63.8491,63.8846,19500.0
2013-03-11 11:00:00,90.1,90.17,90.09,90.15,13800.0,63.8916,63.9413,63.8846,63.9271,13800.0
2013-03-11 11:05:00,90.16,90.23,90.16,90.22,7800.0,63.9342,63.9838,63.9342,63.9767,7800.0
2013-03-11 11:10:00,90.23,90.28,90.21,90.23,27400.0,63.9838,64.0193,63.9696,63.9838,27400.0
2013-03-11 11:15:00,90.21,90.25,90.19,90.19,7500.0,63.9696,63.998,63.9555,63.9555,7500.0
2013-03-11 11:20:00,90.18,90.19,90.11,90.13,3300.0,63.9484,63.9555,63.8987,63.9129,3300.0
2013-03-11 11:25:00,90.15,90.15,90.1,90.15,5900.0,63.9271,63.9271,63.8916,63.9271,5900.0
2013-03-11 11:30:00,90.14,90.22,90.11,90.21,7200.0,63.92,63.9767,63.8987,63.9696,7200.0
2013-03-11 11:35:00,90.21,90.24,90.19,90.24,5400.0,63.9696,63.9909,63.9555,63.9909,5400.0
2013-03-11 11:40:00,90.23,90.29,90.21,90.25,11600.0,63.9838,64.0264,63.9696,63.998,11600.0
2013-03-11 11:45:00,90.25,90.3,90.24,90.28,4100.0,63.998,64.0335,63.9909,64.0193,4100.0
2013-03-11 11:50:00,90.3,90.36,90.3,90.32,7400.0,64.0335,64.076,64.0335,64.0477,7400.0
2013-03-11 11:55:00,90.33,90.33,90.29,90.31,5200.0,64.0547,64.0547,64.0264,64.0406,5200.0
2013-03-11 12:00:00,90.3,90.36,90.27,90.32,12300.0,64.0335,64.076,64.0122,64.0477,12300.0
2013-03-11 12:05:00,90.34,90.37,90.3,90.32,4700.0,64.0618,64.0831,64.0335,64.0477,4700.0
2013-03-11 12:10:00,90.31,90.32,90.27,90.31,7700.0,64.0406,64.0477,64.0122,64.0406,7700.0
2013-03-11 12:15:00,90.29,90.31,90.26,90.31,4500.0,64.0264,64.0406,64.0051,64.0406,4500.0
2013-03-11 12:20:00,90.3,90.3,90.25,90.28,5900.0,64.0335,64.0335,63.998,64.0193,5900.0
2013-03-11 12:25:00,90.29,90.29,90.22,90.24,5500.0,64.0264,64.0264,63.9767,63.9909,5500.0
2013-03-11 12:30:00,90.23,90.3,90.18,90.26,35100.0,63.9838,64.0335,63.9484,64.0051,35100.0
2013-03-11 12:35:00,90.25,90.3,90.23,90.23,16800.0,63.998,64.0335,63.9838,63.9838,16800.0
2013-03-11 12:40:00,90.23,90.23,90.19,90.22,8200.0,63.9838,63.9838,63.9555,63.9767,8200.0
2013-03-11 12:45:00,90.23,90.27,90.23,90.27,2600.0,63.9838,64.0122,63.9838,64.0122,2600.0
2013-03-11 12:50:00,90.26,90.3,90.24,90.26,8800.0,64.0051,64.0335,63.9909,64.0051,8800.0
2013-03-11 12:55:00,90.27,90.36,90.27,90.35,7900.0,64.0122,64.076,64.0122,64.0689,7900.0
2013-03-11 13:00:00,90.35,90.42,90.35,90.39,14700.0,64.0689,64.1186,64.0689,64.0973,14700.0
2013-03-11 13:05:00,90.37,90.37,90.31,90.36,10800.0,64.0831,64.0831,64.0406,64.076,10800.0
2013-03-11 13:10:00,90.36,90.37,90.31,90.31,5800.0,64.076,64.0831,64.0406,64.0406,5800.0
2013-03-11 13:15:00,90.31,90.32,90.26,90.26,5100.0,64.0406,64.0477,64.0051,64.0051,5100.0
2013-03-11 13:20:00,90.27,90.31,90.23,90.23,8000.0,64.0122,64.0406,63.9838,63.9838,8000.0
2013-03-11 13:25:00,90.22,90.27,90.21,90.27,3400.0,63.9767,64.0122,63.9696,64.0122,3400.0
2013-03-11 13:30:00,90.28,90.34,90.26,90.31,12900.0,64.0193,64.0618,64.0051,64.0406,12900.0
2013-03-11 13:35:00,90.31,90.32,90.26,90.31,19700.0,64.0406,64.0477,64.0051,64.0406,19700.0
2013-03-11 13:40:00,90.32,90.35,90.25,90.26,11400.0,64.0477,64.0689,63.998,64.0051,11400.0
2013-03-11 13:45:00,90.28,90.38,90.27,90.36,15300.0,64.0193,64.0902,64.0122,64.076,15300.0
2013-03-11 13:50:00,90.35,90.35,90.32,90.34,7200.0,64.0689,64.0689,64.0477,64.0618,7200.0
2013-03-11 13:55:00,90.35,90.36,90.31,90.33,11800.0,64.0689,64.076,64.0406,64.0547,11800.0
2013-03-11 14:00:00,90.32,90.32,90.26,90.28,12100.0,64.0477,64.0477,64.0051,64.0193,12100.0
2013-03-11 14:05:00,90.29,90.35,90.27,90.35,13700.0,64.0264,64.0689,64.0122,64.0689,13700.0
2013-03-11 14:10:00,90.34,90.4,90.31,90.4,13500.0,64.0618,64.1044,64.0406,64.1044,13500.0
2013-03-11 14:15:00,90.41,90.45,90.37,90.39,8500.0,64.1115,64.1398,64.0831,64.0973,8500.0
2013-03-11 14:20:00,90.39,90.46,90.39,90.44,10100.0,64.0973,64.1469,64.0973,64.1327,10100.0
2013-03-11 14:25:00,90.46,90.49,90.45,90.49,15000.0,64.1469,64.1682,64.1398,64.1682,15000.0
2013-03-11 14:30:00,90.48,90.51,90.37,90.38,25400.0,64.1611,64.1824,64.0831,64.0902,25400.0
2013-03-11 14:35:00,90.36,90.43,90.36,90.43,5400.0,64.076,64.1257,64.076,64.1257,5400.0
2013-03-11 14:40:00,90.43,90.46,90.4,90.42,29500.0,64.1257,64.1469,64.1044,64.1186,29500.0
2013-03-11 14:45:00,90.43,90.46,90.4,90.4,17400.0,64.1257,64.1469,64.1044,64.1044,17400.0
2013-03-11 14:50:00,90.4,90.4,90.28,90.31,13800.0,64.1044,64.1044,64.0193,64.0406,13800.0
2013-03-11 14:55:00,90.33,90.35,90.3,90.34,15100.0,64.0547,64.0689,64.0335,64.0618,15100.0
2013-03-11 15:00:00,90.34,90.34,90.31,90.34,15500.0,64.0618,64.0618,64.0406,64.0618,15500.0
2013-03-11 15:05:00,90.33,90.39,90.31,90.34,17800.0,64.0547,64.0973,64.0406,64.0618,17800.0
2013-03-11 15:10:00,90.34,90.35,90.3,90.3,21200.0,64.0618,64.0689,64.0335,64.0335,21200.0
2013-03-11 15:15:00,90.29,90.37,90.27,90.27,25600.0,64.0264,64.0831,64.0122,64.0122,25600.0
2013-03-11 15:20:00,90.27,90.3,90.25,90.27,40700.0,64.0122,64.0335,63.998,64.0122,40700.0
2013-03-11 15:25:00,90.28,90.31,90.22,90.24,45600.0,64.0193,64.0406,63.9767,63.9909,45600.0
2013-03-11 15:30:00,90.24,90.28,90.24,90.28,29400.0,63.9909,64.0193,63.9909,64.0193,29400.0
2013-03-11 15:35:00,90.29,90.29,90.16,90.2,59200.0,64.0264,64.0264,63.9342,63.9626,59200.0
2013-03-11 15:40:00,90.19,90.28,90.19,90.28,47100.0,63.9555,64.0193,63.9555,64.0193,47100.0
2013-03-11 15:45:00,90.28,90.38,90.28,90.34,60200.0,64.0193,64.0902,64.0193,64.0618,60200.0
2013-03-11 15:50:00,90.34,90.46,90.34,90.46,99600.0,64.0618,64.1469,64.0618,64.1469,99600.0
2013-03-11 15:55:00,90.46,90.58,90.45,90.53,117500.0,64.1469,64.232,64.1398,64.1966,117500.0
2013-03-12 09:30:00,90.23,90.24,90.01,90.1,46500.0,63.9838,63.9909,63.8278,63.8916,46500.0
2013-03-12 09:35:00,90.1,90.25,90.04,90.05,23700.0,63.8916,63.998,63.8491,63.8562,23700.0
2013-03-12 09:40:00,90.08,90.11,89.95,90.09,17600.0,63.8775,63.8987,63.7853,63.8846,17600.0
2013-03-12 09:45:00,90.06,90.14,89.98,90.12,19500.0,63.8633,63.92,63.8066,63.9058,19500.0
2013-03-12 09:50:00,90.09,90.14,90.01,90.11,18500.0,63.8846,63.92,63.8278,63.8987,18500.0
2013-03-12 09:55:00,90.12,90.17,90.05,90.17,14800.0,63.9058,63.9413,63.8562,63.9413,14800.0
2013-03-12 10:00:00,90.16,90.2,90.1,90.15,11200.0,63.9342,63.9626,63.8916,63.9271,11200.0
2013-03-12 10:05:00,90.16,90.21,90.11,90.18,19700.0,63.9342,63.9696,63.8987,63.9484,19700.0
2013-03-12 10:10:00,90.18,90.25,90.16,90.23,23600.0,63.9484,63.998,63.9342,63.9838,23600.0
2013-03-12 10:15:00,90.23,90.25,90.09,90.13,27900.0,63.9838,63.998,63.8846,63.9129,27900.0
2013-03-12 10:20:00,90.13,90.2,90.09,90.11,23700.0,63.9129,63.9626,63.8846,63.8987,23700.0
2013-03-12 10:25:00,90.12,90.14,90.07,90.09,16200.0,63.9058,63.92,63.8704,63.8846,16200.0
2013-03-12 10:30:00,90.09,90.24,90.09,90.19,17400.0,63.8846,63.9909,63.8846,63.9555,17400.0
2013-03-12 10:35:00,90.18,90.19,90.08,90.14,14400.0,63.9484,63.9555,63.8775,63.92,14400.0
2013-03-12 10:40:00,90.16,90.2,90.08,90.13,11700.0,63.9342,63.9626,63.8775,63.9129,11700.0
2013-03-12 10:45:00,90.13,90.14,90.06,90.08,7200.0,63.9129,63.92,63.8633,63.8775,7200.0
2013-03-12 10:50:00,90.06,90.08,90.0,90.05,12600.0,63.8633,63.8775,63.8207,63.8562,12600.0
2013-03-12 10:55:00,90.05,90.08,90.0,90.02,31500.0,63.8562,63.8775,63.8207,63.8349,31500.0
2013-03-12 11:00:00,90.02,90.12,89.99,90.11,43200.0,63.8349,63.9058,63.8136,63.8987,43200.0
2013-03-12 11:05:00,90.11,90.16,90.08,90.16,13100.0,63.8987,63.9342,63.8775,63.9342,13100.0
2013-03-12 11:10:00,90.15,90.15,90.08,90.12,8900.0,63.9271,63.9271,63.8775,63.9058,8900.0
2013-03-12 11:15:00,90.13,90.14,90.11,90.13,17200.0,63.9129,63.92,63.8987,63.9129,17200.0
2013-03-12 11:20:00,90.13,90.18,90.08,90.15,27500.0,63.9129,63.9484,63.8775,63.9271,27500.0
2013-03-12 11:25:00,90.16,90.21,90.1,90.15,75600.0,63.9342,63.9696,63.8916,63.9271,75600.0
2013-03-12 11:30:00,90.15,90.2,90.12,90.16,29100.0,63.9271,63.9626,63.9058,63.9342,29100.0
2013-03-12 11:35:00,90.17,90.2,90.14,90.15,24700.0,63.9413,63.9626,63.92,63.9271,24700.0
2013-03-12 11:40:00,90.16,90.23,90.15,90.19,27100.0,63.9342,63.9838,63.9271,63.9555,27100.0
2013-03-12 11:45:00,90.2,90.29,90.17,90.29,68900.0,63.9626,64.0264,63.9413,64.0264,68900.0
2013-03-12 11:50:00,90.28,90.36,90.26,90.31,36600.0,64.0193,64.076,64.0051,64.0406,36600.0
2013-03-12 11:55:00,90.33,90.44,90.29,90.36,24000.0,64.0547,64.1327,64.0264,64.076,24000.0
2013-03-12 12:00:00,90.34,90.36,90.3,90.31,27700.0,64.0618,64.076,64.0335,64.0406,27700.0
2013-03-12 12:05:00,90.31,90.35,90.3,90.31,14900.0,64.0406,64.0689,64.0335,64.0406,14900.0
2013-03-12 12:10:00,90.32,90.33,90.27,90.28,92000.0,64.0477,64.0547,64.0122,64.0193,92000.0
2013-03-12 12:15:00,90.28,90.3,90.24,90.26,12100.0,64.0193,64.0335,63.9909,64.0051,12100.0
2013-03-12 12:20:00,90.27,90.29,90.23,90.27,13100.0,64.0122,64.0264,63.9838,64.0122,13100.0
2013-03-12 12:25:00,90.27,90.32,90.2,90.24,21100.0,64.0122,64.0477,63.9626,63.9909,21100.0
2013-03-12 12:30:00,90.23,90.28,90.22,90.25,10000.0,63.9838,64.0193,63.9767,63.998,10000.0
2013-03-12 12:35:00,90.25,90.29,90.24,90.29,9400.0,63.998,64.0264,63.9909,64.0264,9400.0
2013-03-12 12:40:00,90.27,90.3,90.26,90.29,7800.0,64.0122,64.0335,64.0051,64.0264,7800.0
2013-03-12 12:45:00,90.3,90.34,90.28,90.31,22900.0,64.0335,64.0618,64.0193,64.0406,22900.0
2013-03-12 12:50:00,90.33,90.34,90.28,90.31,10100.0,64.0547,64.0618,64.0193,64.0406,10100.0
2013-03-12 12:55:00,90.3,90.37,90.3,90.32,12900.0,64.0335,64.0831,64.0335,64.0477,12900.0
2013-03-12 13:00:00,90.32,90.38,90.26,90.26,28200.0,64.0477,64.0902,64.0051,64.0051,28200.0
2013-03-12 13:05:00,90.28,90.32,90.24,90.25,9000.0,64.0193,64.0477,63.9909,63.998,9000.0
2013-03-12 13:10:00,90.25,90.26,90.18,90.23,12800.0,63.998,64.0051,63.9484,63.9838,12800.0
2013-03-12 13:15:00,90.2,90.26,90.2,90.25,8000.0,63.9626,64.0051,63.9626,63.998,8000.0
2013-03-12 13:20:00,90.24,90.3,90.23,90.28,13500.0,63.9909,64.0335,63.9838,64.0193,13500.0
2013-03-12 13:25:00,90.28,90.28,90.26,90.28,10300.0,64.0193,64.0193,64.0051,64.0193,10300.0
2013-03-12 13:30:00,90.27,90.31,90.27,90.3,13000.0,64.0122,64.0406,64.0122,64.0335,13000.0
2013-03-12 13:35:00,90.31,90.33,90.24,90.26,11100.0,64.0406,64.0547,63.9909,64.0051,11100.0
2013-03-12 13:40:00,90.25,90.32,90.25,90.3,10900.0,63.998,64.0477,63.998,64.0335,10900.0
2013-03-12 13:45:00,90.3,90.31,90.23,90.26,39800.0,64.0335,64.0406,63.9838,64.0051,39800.0
2013-03-12 13:50:00,90.26,90.3,90.22,90.22,18600.0,64.0051,64.0335,63.9767,63.9767,18600.0
2013-03-12 13:55:00,90.22,90.27,90.2,90.22,13300.0,63.9767,64.0122,63.9626,63.9767,13300.0
2013-03-12 14:00:00,90.23,90.29,90.15,90.16,13100.0,63.9838,64.0264,63.9271,63.9342,13100.0
2013-03-12 14:05:00,90.15,90.17,90.09,90.1,13500.0,63.9271,63.9413,63.8846,63.8916,13500.0
2013-03-12 14:10:00,90.11,90.11,89.99,90.05,24300.0,63.8987,63.8987,63.8136,63.8562,24300.0
2013-03-12 14:15:00,90.04,90.14,90.01,90.14,8100.0,63.8491,63.92,63.8278,63.92,8100.0
2013-03-12 14:20:00,90.15,90.19,90.14,90.18,11600.0,63.9271,63.9555,63.92,63.9484,11600.0
2013-03-12 14:25:00,90.19,90.21,90.08,90.11,18600.0,63.9555,63.9696,63.8775,63.8987,18600.0
2013-03-12 14:30:00,90.11,90.22,90.11,90.19,20300.0,63.8987,63.9767,63.8987,63.9555,20300.0
2013-03-12 14:35:00,90.2,90.26,90.19,90.22,17800.0,63.9626,64.0051,63.9555,63.9767,17800.0
2013-03-12 14:40:00,90.22,90.28,90.21,90.25,25700.0,63.9767,64.0193,63.9696,63.998,25700.0
2013-03-12 14:45:00,90.25,90.3,90.25,90.29,45800.0,63.998,64.0335,63.998,64.0264,45800.0
2013-03-12 14:50:00,90.29,90.3,90.26,90.27,15700.0,64.0264,64.0335,64.0051,64.0122,15700.0
2013-03-12 14:55:00,90.26,90.27,90.22,90.22,12700.0,64.0051,64.0122,63.9767,63.9767,12700.0
2013-03-12 15:00:00,90.22,90.26,90.21,90.24,17400.0,63.9767,64.0051,63.9696,63.9909,17400.0
2013-03-12 15:05:00,90.25,90.28,90.23,90.26,19200.0,63.998,64.0193,63.9838,64.0051,19200.0
2013-03-12 15:10:00,90.26,90.35,90.25,90.33,25000.0,64.0051,64.0689,63.998,64.0547,25000.0
2013-03-12 15:15:00,90.32,90.34,90.27,90.28,17700.0,64.0477,64.0618,64.0122,64.0193,17700.0
2013-03-12 15:20:00,90.28,90.32,90.27,90.3,31500.0,64.0193,64.0477,64.0122,64.0335,31500.0
2013-03-12 15:25:00,90.3,90.31,90.21,90.31,28300.0,64.0335,64.0406,63.9696,64.0406,28300.0
2013-03-12 15:30:00,90.31,90.32,90.28,90.29,29400.0,64.0406,64.0477,64.0193,64.0264,29400.0
2013-03-12 15:35:00,90.29,90.32,90.29,90.3,32400.0,64.0264,64.0477,64.0264,64.0335,32400.0
2013-03-12 15:40:00,90.29,90.31,90.29,90.3,42900.0,64.0264,64.0406,64.0264,64.0335,42900.0
2013-03-12 15:45:00,90.29,90.44,90.25,90.44,119000.0,64.0264,64.1327,63.998,64.1327,119000.0
2013-03-12 15:50:00,90.44,90.44,90.35,90.43,56800.0,64.1327,64.1327,64.0689,64.1257,56800.0
2013-03-12 15:55:00,90.42,90.43,90.36,90.37,70300.0,64.1186,64.1257,64.076,64.0831,70300.0
2013-03-13 09:30:00,90.64,91.05,90.3,91.03,67400.0,64.2746,64.5653,64.0335,64.5511,67400.0
2013-03-13 09:35:00,91.03,91.18,90.97,91.11,32600.0,64.5511,64.6575,64.5086,64.6079,32600.0
2013-03-13 09:40:00,91.14,91.14,90.75,90.86,17400.0,64.6291,64.6291,64.3526,64.4306,17400.0
2013-03-13 09:45:00,90.82,90.94,90.81,90.94,74000.0,64.4022,64.4873,64.3951,64.4873,74000.0
2013-03-13 09:50:00,90.93,90.97,90.73,90.73,41900.0,64.4802,64.5086,64.3384,64.3384,41900.0
2013-03-13 09:55:00,90.75,90.88,90.7,90.79,10500.0,64.3526,64.4448,64.3171,64.3809,10500.0
2013-03-13 10:00:00,90.75,90.9,90.75,90.83,20400.0,64.3526,64.4589,64.3526,64.4093,20400.0
2013-03-13 10:05:00,90.84,90.92,90.84,90.91,17200.0,64.4164,64.4731,64.4164,64.466,17200.0
2013-03-13 10:10:00,90.91,91.05,90.91,91.03,28100.0,64.466,64.5653,64.466,64.5511,28100.0
2013-03-13 10:15:00,91.03,91.05,90.96,91.02,39600.0,64.5511,64.5653,64.5015,64.544,39600.0
2013-03-13 10:20:00,91.0,91.05,90.98,91.0,16900.0,64.5299,64.5653,64.5157,64.5299,16900.0
2013-03-13 10:25:00,91.0,91.01,90.97,90.99,21300.0,64.5299,64.5369,64.5086,64.5228,21300.0
2013-03-13 10:30:00,90.99,91.0,90.96,90.96,17900.0,64.5228,64.5299,64.5015,64.5015,17900.0
2013-03-13 10:35:00,90.96,91.0,90.96,91.0,11900.0,64.5015,64.5299,64.5015,64.5299,11900.0
2013-03-13 10:40:00,90.98,91.28,90.98,91.28,18000.0,64.5157,64.7284,64.5157,64.7284,18000.0
2013-03-13 10:45:00,91.28,91.32,91.26,91.3,17400.0,64.7284,64.7568,64.7142,64.7426,17400.0
2013-03-13 10:50:00,91.3,91.32,91.25,91.29,15200.0,64.7426,64.7568,64.7071,64.7355,15200.0
2013-03-13 10:55:00,91.3,91.32,91.27,91.29,10600.0,64.7426,64.7568,64.7213,64.7355,10600.0
2013-03-13 11:00:00,91.29,91.3,91.27,91.3,20100.0,64.7355,64.7426,64.7213,64.7426,20100.0
2013-03-13 11:05:00,91.29,91.46,91.29,91.41,27000.0,64.7355,64.856,64.7355,64.8206,27000.0
2013-03-13 11:10:00,91.41,91.47,91.39,91.44,29700.0,64.8206,64.8631,64.8064,64.8419,29700.0
2013-03-13 11:15:00,91.44,91.49,91.41,91.48,10700.0,64.8419,64.8773,64.8206,64.8702,10700.0
2013-03-13 11:20:00,91.48,91.48,91.44,91.47,15000.0,64.8702,64.8702,64.8419,64.8631,15000.0
2013-03-13 11:25:00,91.48,91.55,91.46,91.54,11300.0,64.8702,64.9199,64.856,64.9128,11300.0
2013-03-13 11:30:00,91.53,91.58,91.5,91.54,14000.0,64.9057,64.9411,64.8844,64.9128,14000.0
2013-03-13 11:35:00,91.54,91.56,91.48,91.48,11300.0,64.9128,64.927,64.8702,64.8702,11300.0
2013-03-13 11:40:00,91.48,91.52,91.45,91.51,8200.0,64.8702,64.8986,64.849,64.8915,8200.0
2013-03-13 11:45:00,91.52,91.53,91.49,91.52,8300.0,64.8986,64.9057,64.8773,64.8986,8300.0
2013-03-13 11:50:00,91.52,91.6,91.51,91.59,126600.0,64.8986,64.9553,64.8915,64.9482,126600.0
2013-03-13 11:55:00,91.61,91.64,91.59,91.61,24300.0,64.9624,64.9837,64.9482,64.9624,24300.0
2013-03-13 12:00:00,91.61,91.69,91.6,91.68,14200.0,64.9624,65.0191,64.9553,65.0121,14200.0
2013-03-13 12:05:00,91.69,91.73,91.66,91.73,11000.0,65.0191,65.0475,64.9979,65.0475,11000.0
2013-03-13 12:10:00,91.72,91.87,91.72,91.87,17900.0,65.0404,65.1468,65.0404,65.1468,17900.0
2013-03-13 12:15:00,91.87,91.94,91.86,91.93,23200.0,65.1468,65.1964,65.1397,65.1893,23200.0
2013-03-13 12:20:00,91.94,91.98,91.79,91.85,28000.0,65.1964,65.2248,65.0901,65.1326,28000.0
2013-03-13 12:25:00,91.86,92.13,91.86,92.1,56900.0,65.1397,65.3312,65.1397,65.3099,56900.0
2013-03-13 12:30:00,92.1,92.1,92.0,92.07,28700.0,65.3099,65.3099,65.239,65.2886,28700.0
2013-03-13 12:35:00,92.06,92.25,92.05,92.15,36300.0,65.2815,65.4163,65.2744,65.3453,36300.0
2013-03-13 12:40:00,92.16,92.33,92.16,92.3,44100.0,65.3524,65.473,65.3524,65.4517,44100.0
2013-03-13 12:45:00,92.31,92.31,92.2,92.2,18700.0,65.4588,65.4588,65.3808,65.3808,18700.0
2013-03-13 12:50:00,92.19,92.24,92.08,92.22,13200.0,65.3737,65.4092,65.2957,65.395,13200.0
2013-03-13 12:55:00,92.22,92.24,92.12,92.12,17000.0,65.395,65.4092,65.3241,65.3241,17000.0
2013-03-13 13:00:00,92.13,92.17,92.04,92.08,12300.0,65.3312,65.3595,65.2673,65.2957,12300.0
2013-03-13 13:05:00,92.07,92.07,92.0,92.06,11000.0,65.2886,65.2886,65.239,65.2815,11000.0
2013-03-13 13:10:00,92.06,92.06,91.96,91.96,8000.0,65.2815,65.2815,65.2106,65.2106,8000.0
2013-03-13 13:15:00,91.96,92.04,91.95,92.04,13100.0,65.2106,65.2673,65.2035,65.2673,13100.0
2013-03-13 13:20:00,92.02,92.03,91.99,92.02,8200.0,65.2532,65.2602,65.2319,65.2532,8200.0
2013-03-13 13:25:00,92.03,92.1,92.03,92.08,15200.0,65.2602,65.3099,65.2602,65.2957,15200.0
2013-03-13 13:30:00,92.07,92.08,92.02,92.05,10400.0,65.2886,65.2957,65.2532,65.2744,10400.0
2013-03-13 13:35:00,92.05,92.06,91.98,91.98,9600.0,65.2744,65.2815,65.2248,65.2248,9600.0
2013-03-13 13:40:00,91.98,92.03,91.97,92.02,8000.0,65.2248,65.2602,65.2177,65.2532,8000.0
2013-03-13 13:45:00,92.01,92.09,92.0,92.09,10700.0,65.2461,65.3028,65.239,65.3028,10700.0
2013-03-13 13:50:00,92.09,92.11,92.08,92.09,7700.0,65.3028,65.317,65.2957,65.3028,7700.0
2013-03-13 13:55:00,92.11,92.24,92.11,92.22,24400.0,65.317,65.4092,65.317,65.395,24400.0
2013-03-13 14:00:00,92.24,92.25,92.17,92.18,20600.0,65.4092,65.4163,65.3595,65.3666,20600.0
2013-03-13 14:05:00,92.18,92.2,92.17,92.19,15000.0,65.3666,65.3808,65.3595,65.3737,15000.0
2013-03-13 14:10:00,92.19,92.25,92.19,92.23,13000.0,65.3737,65.4163,65.3737,65.4021,13000.0
2013-03-13 14:15:00,92.23,92.24,92.21,92.23,11800.0,65.4021,65.4092,65.3879,65.4021,11800.0
2013-03-13 14:20:00,92.23,92.23,92.15,92.21,22600.0,65.4021,65.4021,65.3453,65.3879,22600.0
2013-03-13 14:25:00,92.23,92.27,92.2,92.21,35200.0,65.4021,65.4304,65.3808,65.3879,35200.0
2013-03-13 14:30:00,92.2,92.28,92.2,92.24,12200.0,65.3808,65.4375,65.3808,65.4092,12200.0
2013-03-13 14:35:00,92.25,92.26,92.21,92.23,12900.0,65.4163,65.4233,65.3879,65.4021,12900.0
2013-03-13 14:40:00,92.22,92.28,92.21,92.27,18500.0,65.395,65.4375,65.3879,65.4304,18500.0
2013-03-13 14:45:00,92.26,92.27,92.2,92.22,19700.0,65.4233,65.4304,65.3808,65.395,19700.0
2013-03-13 14:50:00,92.22,92.27,92.21,92.27,16600.0,65.395,65.4304,65.3879,65.4304,16600.0
2013-03-13 14:55:00,92.28,92.3,92.24,92.28,19700.0,65.4375,65.4517,65.4092,65.4375,19700.0
2013-03-13 15:00:00,92.27,92.27,92.21,92.24,21600.0,65.4304,65.4304,65.3879,65.4092,21600.0
2013-03-13 15:05:00,92.24,92.25,92.11,92.13,23000.0,65.4092,65.4163,65.317,65.3312,23000.0
2013-03-13 15:10:00,92.13,92.25,92.12,92.25,23600.0,65.3312,65.4163,65.3241,65.4163,23600.0
2013-03-13 15:15:00,92.24,92.25,92.22,92.25,20300.0,65.4092,65.4163,65.395,65.4163,20300.0
2013-03-13 15:20:00,92.25,92.27,92.22,92.26,19800.0,65.4163,65.4304,65.395,65.4233,19800.0
2013-03-13 15:25:00,92.25,92.4,92.25,92.4,23700.0,65.4163,65.5226,65.4163,65.5226,23700.0
2013-03-13 15:30:00,92.4,92.49,92.36,92.41,62600.0,65.5226,65.5864,65.4943,65.5297,62600.0
2013-03-13 15:35:00,92.4,92.44,92.3,92.32,34200.0,65.5226,65.551,65.4517,65.4659,34200.0
2013-03-13 15:40:00,92.31,92.32,92.25,92.32,30800.0,65.4588,65.4659,65.4163,65.4659,30800.0
2013-03-13 15:45:00,92.31,92.37,92.27,92.37,47600.0,65.4588,65.5013,65.4304,65.5013,47600.0
2013-03-13 15:50:00,92.37,92.38,92.33,92.38,41000.0,65.5013,65.5084,65.473,65.5084,41000.0
2013-03-13 15:55:00,92.38,92.42,92.27,92.31,107500.0,65.5084,65.5368,65.4304,65.4588,107500.0
2013-03-14 09:30:00,92.29,92.44,92.22,92.28,50900.0,65.4446,65.551,65.395,65.4375,50900.0
2013-03-14 09:35:00,92.3,92.36,92.15,92.21,42200.0,65.4517,65.4943,65.3453,65.3879,42200.0
2013-03-14 09:40:00,92.2,92.27,92.14,92.2,28700.0,65.3808,65.4304,65.3382,65.3808,28700.0
2013-03-14 09:45:00,92.19,92.3,92.14,92.29,29900.0,65.3737,65.4517,65.3382,65.4446,29900.0
2013-03-14 09:50:00,92.29,92.33,92.19,92.22,103800.0,65.4446,65.473,65.3737,65.395,103800.0
2013-03-14 09:55:00,92.22,92.28,92.2,92.21,39800.0,65.395,65.4375,65.3808,65.3879,39800.0
2013-03-14 10:00:00,92.2,92.2,92.07,92.13,10300.0,65.3808,65.3808,65.2886,65.3312,10300.0
2013-03-14 10:05:00,92.14,92.18,92.13,92.16,19100.0,65.3382,65.3666,65.3312,65.3524,19100.0
2013-03-14 10:10:00,92.16,92.17,92.1,92.11,17500.0,65.3524,65.3595,65.3099,65.317,17500.0
2013-03-14 10:15:00,92.12,92.2,92.06,92.15,32300.0,65.3241,65.3808,65.2815,65.3453,32300.0
2013-03-14 10:20:00,92.15,92.15,92.06,92.06,18000.0,65.3453,65.3453,65.2815,65.2815,18000.0
2013-03-14 10:25:00,92.06,92.16,92.06,92.16,37600.0,65.2815,65.3524,65.2815,65.3524,37600.0
2013-03-14 10:30:00,92.16,92.18,92.13,92.14,24000.0,65.3524,65.3666,65.3312,65.3382,24000.0
2013-03-14 10:35:00,92.15,92.23,92.14,92.22,15800.0,65.3453,65.4021,65.3382,65.395,15800.0
2013-03-14 10:40:00,92.23,92.26,92.19,92.19,30000.0,65.4021,65.4233,65.3737,65.3737,30000.0
2013-03-14 10:45:00,92.2,92.25,92.18,92.23,21000.0,65.3808,65.4163,65.3666,65.4021,21000.0
2013-03-14 10:50:00,92.25,92.27,92.2,92.2,18900.0,65.4163,65.4304,65.3808,65.3808,18900.0
2013-03-14 10:55:00,92.23,92.23,92.17,92.23,23200.0,65.4021,65.4021,65.3595,65.4021,23200.0
2013-03-14 11:00:00,92.22,92.24,92.18,92.19,13600.0,65.395,65.4092,65.3666,65.3737,13600.0
2013-03-14 11:05:00,92.19,92.22,92.16,92.16,15900.0,65.3737,65.395,65.3524,65.3524,15900.0
2013-03-14 11:10:00,92.16,92.2,92.1,92.19,17500.0,65.3524,65.3808,65.3099,65.3737,17500.0
2013-03-14 11:15:00,92.2,92.22,92.18,92.19,9300.0,65.3808,65.395,65.3666,65.3737,9300.0
2013-03-14 11:20:00,92.18,92.27,92.18,92.18,32500.0,65.3666,65.4304,65.3666,65.3666,32500.0
2013-03-14 11:25:00,92.19,92.25,92.09,92.17,24500.0,65.3737,65.4163,65.3028,65.3595,24500.0
2013-03-14 11:30:00,92.18,92.27,92.16,92.24,17400.0,65.3666,65.4304,65.3524,65.4092,17400.0
2013-03-14 11:35:00,92.23,92.26,92.2,92.22,48600.0,65.4021,65.4233,65.3808,65.395,48600.0
2013-03-14 11:40:00,92.22,92.24,92.16,92.18,13000.0,65.395,65.4092,65.3524,65.3666,13000.0
2013-03-14 11:45:00,92.18,92.27,92.17,92.26,16400.0,65.3666,65.4304,65.3595,65.4233,16400.0
2013-03-14 11:50:00,92.26,92.26,92.2,92.23,16000.0,65.4233,65.4233,65.3808,65.4021,16000.0
2013-03-14 11:55:00,92.23,92.27,92.22,92.24,17300.0,65.4021,65.4304,65.395,65.4092,17300.0
2013-03-14 12:00:00,92.23,92.27,92.2,92.27,14800.0,65.4021,65.4304,65.3808,65.4304,14800.0
2013-03-14 12:05:00,92.27,92.29,92.25,92.28,21400.0,65.4304,65.4446,65.4163,65.4375,21400.0
2013-03-14 12:10:00,92.29,92.31,92.27,92.28,25700.0,65.4446,65.4588,65.4304,65.4375,25700.0
2013-03-14 12:15:00,92.29,92.32,92.28,92.31,10000.0,65.4446,65.4659,65.4375,65.4588,10000.0
2013-03-14 12:20:00,92.32,92.36,92.29,92.31,21100.0,65.4659,65.4943,65.4446,65.4588,21100.0
2013-03-14 12:25:00,92.32,92.39,92.32,92.34,12700.0,65.4659,65.5155,65.4659,65.4801,12700.0
2013-03-14 12:30:00,92.35,92.4,92.32,92.35,9700.0,65.4872,65.5226,65.4659,65.4872,9700.0
2013-03-14 12:35:00,92.36,92.48,92.35,92.46,11700.0,65.4943,65.5793,65.4872,65.5652,11700.0
2013-03-14 12:40:00,92.48,92.53,92.46,92.53,14500.0,65.5793,65.6148,65.5652,65.6148,14500.0
2013-03-14 12:45:00,92.51,92.53,92.38,92.39,13200.0,65.6006,65.6148,65.5084,65.5155,13200.0
2013-03-14 12:50:00,92.39,92.39,92.37,92.38,7700.0,65.5155,65.5155,65.5013,65.5084,7700.0
2013-03-14 12:55:00,92.37,92.37,92.31,92.35,9200.0,65.5013,65.5013,65.4588,65.4872,9200.0
2013-03-14 13:00:00,92.36,92.39,92.35,92.37,8800.0,65.4943,65.5155,65.4872,65.5013,8800.0
2013-03-14 13:05:00,92.36,92.37,92.31,92.32,10000.0,65.4943,65.5013,65.4588,65.4659,10000.0
2013-03-14 13:10:00,92.32,92.32,92.26,92.26,5900.0,65.4659,65.4659,65.4233,65.4233,5900.0
2013-03-14 13:15:00,92.26,92.26,92.11,92.13,18100.0,65.4233,65.4233,65.317,65.3312,18100.0
2013-03-14 13:20:00,92.13,92.13,92.07,92.12,11000.0,65.3312,65.3312,65.2886,65.3241,11000.0
2013-03-14 13:25:00,92.13,92.13,92.08,92.09,12100.0,65.3312,65.3312,65.2957,65.3028,12100.0
2013-03-14 13:30:00,92.09,92.12,92.02,92.02,12100.0,65.3028,65.3241,65.2532,65.2532,12100.0
2013-03-14 13:35:00,92.02,92.16,92.01,92.15,8500.0,65.2532,65.3524,65.2461,65.3453,8500.0
2013-03-14 13:40:00,92.15,92.18,92.12,92.15,17400.0,65.3453,65.3666,65.3241,65.3453,17400.0
2013-03-14 13:45:00,92.16,92.19,92.15,92.16,13000.0,65.3524,65.3737,65.3453,65.3524,13000.0
2013-03-14 13:50:00,92.15,92.16,92.09,92.1,20000.0,65.3453,65.3524,65.3028,65.3099,20000.0
2013-03-14 13:55:00,92.13,92.15,92.09,92.14,10900.0,65.3312,65.3453,65.3028,65.3382,10900.0
2013-03-14 14:00:00,92.14,92.2,92.13,92.2,8900.0,65.3382,65.3808,65.3312,65.3808,8900.0
2013-03-14 14:05:00,92.2,92.23,92.18,92.22,13900.0,65.3808,65.4021,65.3666,65.395,13900.0
2013-03-14 14:10:00,92.23,92.25,92.16,92.16,14000.0,65.4021,65.4163,65.3524,65.3524,14000.0
2013-03-14 14:15:00,92.17,92.18,92.08,92.16,31100.0,65.3595,65.3666,65.2957,65.3524,31100.0
2013-03-14 14:20:00,92.16,92.18,92.13,92.16,31900.0,65.3524,65.3666,65.3312,65.3524,31900.0
2013-03-14 14:25:00,92.16,92.23,92.14,92.22,18300.0,65.3524,65.4021,65.3382,65.395,18300.0
2013-03-14 14:30:00,92.21,92.24,92.18,92.2,16100.0,65.3879,65.4092,65.3666,65.3808,16100.0
2013-03-14 14:35:00,92.2,92.25,92.19,92.2,11300.0,65.3808,65.4163,65.3737,65.3808,11300.0
2013-03-14 14:40:00,92.21,92.23,92.19,92.22,14700.0,65.3879,65.4021,65.3737,65.395,14700.0
2013-03-14 14:45:00,92.23,92.29,92.21,92.25,15300.0,65.4021,65.4446,65.3879,65.4163,15300.0
2013-03-14 14:50:00,92.25,92.27,92.24,92.26,16600.0,65.4163,65.4304,65.4092,65.4233,16600.0
2013-03-14 14:55:00,92.26,92.33,92.26,92.31,11400.0,65.4233,65.473,65.4233,65.4588,11400.0
2013-03-14 15:00:00,92.32,92.38,92.32,92.38,16400.0,65.4659,65.5084,65.4659,65.5084,16400.0
2013-03-14 15:05:00,92.37,92.48,92.37,92.45,27200.0,65.5013,65.5793,65.5013,65.5581,27200.0
2013-03-14 15:10:00,92.44,92.45,92.42,92.42,11300.0,65.551,65.5581,65.5368,65.5368,11300.0
2013-03-14 15:15:00,92.42,92.43,92.39,92.42,17700.0,65.5368,65.5439,65.5155,65.5368,17700.0
2013-03-14 15:20:00,92.41,92.43,92.38,92.41,24700.0,65.5297,65.5439,65.5084,65.5297,24700.0
2013-03-14 15:25:00,92.41,92.44,92.38,92.4,27400.0,65.5297,65.551,65.5084,65.5226,27400.0
2013-03-14 15:30:00,92.41,92.42,92.37,92.37,20800.0,65.5297,65.5368,65.5013,65.5013,20800.0
2013-03-14 15:35:00,92.37,92.43,92.36,92.42,19800.0,65.5013,65.5439,65.4943,65.5368,19800.0
2013-03-14 15:40:00,92.43,92.48,92.41,92.48,17900.0,65.5439,65.5793,65.5297,65.5793,17900.0
2013-03-14 15:45:00,92.48,92.54,92.48,92.5,46100.0,65.5793,65.6219,65.5793,65.5935,46100.0
2013-03-14 15:50:00,92.5,92.52,92.46,92.51,36100.0,65.5935,65.6077,65.5652,65.6006,36100.0
2013-03-14 15:55:00,92.51,92.54,92.43,92.53,100100.0,65.6006,65.6219,65.5439,65.6148,100100.0
2013-03-15 09:30:00,92.09,92.54,92.02,92.34,363500.0,65.3028,65.6219,65.2532,65.4801,363500.0
2013-03-15 09:35:00,92.34,92.64,92.34,92.6,14800.0,65.4801,65.6928,65.4801,65.6644,14800.0
2013-03-15 09:40:00,92.66,92.78,92.61,92.76,29000.0,65.707,65.7921,65.6715,65.7779,29000.0
2013-03-15 09:45:00,92.77,92.8,92.66,92.72,18600.0,65.785,65.8063,65.707,65.7495,18600.0
2013-03-15 09:50:00,92.66,92.7,92.4,92.4,18600.0,65.707,65.7354,65.5226,65.5226,18600.0
2013-03-15 09:55:00,92.36,92.59,92.36,92.59,15000.0,65.4943,65.6574,65.4943,65.6574,15000.0
2013-03-15 10:00:00,92.59,92.69,92.51,92.65,33200.0,65.6574,65.7283,65.6006,65.6999,33200.0
2013-03-15 10:05:00,92.65,92.69,92.65,92.66,28500.0,65.6999,65.7283,65.6999,65.707,28500.0
2013-03-15 10:10:00,92.66,92.77,92.64,92.71,40800.0,65.707,65.785,65.6928,65.7424,40800.0
2013-03-15 10:15:00,92.71,92.74,92.61,92.68,38300.0,65.7424,65.7637,65.6715,65.7212,38300.0
2013-03-15 10:20:00,92.7,92.77,92.66,92.7,17100.0,65.7354,65.785,65.707,65.7354,17100.0
2013-03-15 10:25:00,92.7,92.7,92.55,92.56,26300.0,65.7354,65.7354,65.629,65.6361,26300.0
2013-03-15 10:30:00,92.56,92.69,92.55,92.65,18400.0,65.6361,65.7283,65.629,65.6999,18400.0
2013-03-15 10:35:00,92.63,92.7,92.58,92.67,15700.0,65.6857,65.7354,65.6503,65.7141,15700.0
2013-03-15 10:40:00,92.64,92.68,92.6,92.65,26300.0,65.6928,65.7212,65.6644,65.6999,26300.0
2013-03-15 10:45:00,92.66,92.66,92.55,92.62,35400.0,65.707,65.707,65.629,65.6786,35400.0
2013-03-15 10:50:00,92.61,92.66,92.59,92.63,21000.0,65.6715,65.707,65.6574,65.6857,21000.0
2013-03-15 10:55:00,92.62,92.7,92.59,92.68,32100.0,65.6786,65.7354,65.6574,65.7212,32100.0
2013-03-15 11:00:00,92.68,92.69,92.57,92.6,38700.0,65.7212,65.7283,65.6432,65.6644,38700.0
2013-03-15 11:05:00,92.6,92.62,92.5,92.51,12500.0,65.6644,65.6786,65.5935,65.6006,12500.0
2013-03-15 11:10:00,92.5,92.53,92.49,92.5,31200.0,65.5935,65.6148,65.5864,65.5935,31200.0
2013-03-15 11:15:00,92.5,92.5,92.43,92.45,15300.0,65.5935,65.5935,65.5439,65.5581,15300.0
2013-03-15 11:20:00,92.45,92.49,92.42,92.49,18300.0,65.5581,65.5864,65.5368,65.5864,18300.0
2013-03-15 11:25:00,92.51,92.6,92.49,92.5,13900.0,65.6006,65.6644,65.5864,65.5935,13900.0
2013-03-15 11:30:00,92.5,92.52,92.45,92.46,12600.0,65.5935,65.6077,65.5581,65.5652,12600.0
2013-03-15 11:35:00,92.46,92.52,92.45,92.46,11200.0,65.5652,65.6077,65.5581,65.5652,11200.0
2013-03-15 11:40:00,92.47,92.64,92.46,92.63,15500.0,65.5723,65.6928,65.5652,65.6857,15500.0
2013-03-15 11:45:00,92.63,92.65,92.59,92.59,14700.0,65.6857,65.6999,65.6574,65.6574,14700.0
2013-03-15 11:50:00,92.59,92.61,92.54,92.6,14600.0,65.6574,65.6715,65.6219,65.6644,14600.0
2013-03-15 11:55:00,92.59,92.63,92.49,92.51,32800.0,65.6574,65.6857,65.5864,65.6006,32800.0
2013-03-15 12:00:00,92.56,92.58,92.49,92.52,11900.0,65.6361,65.6503,65.5864,65.6077,11900.0
2013-03-15 12:05:00,92.52,92.54,92.49,92.52,10000.0,65.6077,65.6219,65.5864,65.6077,10000.0
2013-03-15 12:10:00,92.52,92.62,92.52,92.6,10400.0,65.6077,65.6786,65.6077,65.6644,10400.0
2013-03-15 12:15:00,92.62,92.62,92.51,92.52,12500.0,65.6786,65.6786,65.6006,65.6077,12500.0
2013-03-15 12:20:00,92.52,92.52,92.4,92.4,9700.0,65.6077,65.6077,65.5226,65.5226,9700.0
2013-03-15 12:25:00,92.41,92.47,92.4,92.46,24200.0,65.5297,65.5723,65.5226,65.5652,24200.0
2013-03-15 12:30:00,92.47,92.47,92.35,92.37,25200.0,65.5723,65.5723,65.4872,65.5013,25200.0
2013-03-15 12:35:00,92.37,92.44,92.35,92.37,15900.0,65.5013,65.551,65.4872,65.5013,15900.0
2013-03-15 12:40:00,92.37,92.43,92.36,92.43,10400.0,65.5013,65.5439,65.4943,65.5439,10400.0
2013-03-15 12:45:00,92.44,92.47,92.33,92.34,15300.0,65.551,65.5723,65.473,65.4801,15300.0
2013-03-15 12:50:00,92.34,92.37,92.32,92.34,7000.0,65.4801,65.5013,65.4659,65.4801,7000.0
2013-03-15 12:55:00,92.33,92.35,92.3,92.32,11400.0,65.473,65.4872,65.4517,65.4659,11400.0
2013-03-15 13:00:00,92.32,92.35,92.29,92.29,8100.0,65.4659,65.4872,65.4446,65.4446,8100.0
2013-03-15 13:05:00,92.29,92.37,92.28,92.31,10500.0,65.4446,65.5013,65.4375,65.4588,10500.0
2013-03-15 13:10:00,92.31,92.37,92.3,92.3,7400.0,65.4588,65.5013,65.4517,65.4517,7400.0
2013-03-15 13:15:00,92.3,92.36,92.3,92.31,13000.0,65.4517,65.4943,65.4517,65.4588,13000.0
2013-03-15 13:20:00,92.3,92.31,92.27,92.28,9400.0,65.4517,65.4588,65.4304,65.4375,9400.0
2013-03-15 13:25:00,92.28,92.33,92.22,92.22,17800.0,65.4375,65.473,65.395,65.395,17800.0
2013-03-15 13:30:00,92.22,92.27,92.22,92.26,12300.0,65.395,65.4304,65.395,65.4233,12300.0
2013-03-15 13:35:00,92.24,92.26,92.23,92.25,6400.0,65.4092,65.4233,65.4021,65.4163,6400.0
2013-03-15 13:40:00,92.25,92.3,92.23,92.24,22600.0,65.4163,65.4517,65.4021,65.4092,22600.0
2013-03-15 13:45:00,92.23,92.33,92.23,92.33,13200.0,65.4021,65.473,65.4021,65.473,13200.0
2013-03-15 13:50:00,92.33,92.49,92.33,92.49,12200.0,65.473,65.5864,65.473,65.5864,12200.0
2013-03-15 13:55:00,92.48,92.55,92.47,92.54,20100.0,65.5793,65.629,65.5723,65.6219,20100.0
2013-03-15 14:00:00,92.55,92.61,92.54,92.59,19600.0,65.629,65.6715,65.6219,65.6574,19600.0
2013-03-15 14:05:00,92.61,92.65,92.58,92.62,28400.0,65.6715,65.6999,65.6503,65.6786,28400.0
2013-03-15 14:10:00,92.63,92.68,92.63,92.66,9700.0,65.6857,65.7212,65.6857,65.707,9700.0
2013-03-15 14:15:00,92.67,92.73,92.67,92.68,12600.0,65.7141,65.7566,65.7141,65.7212,12600.0
2013-03-15 14:20:00,92.69,92.72,92.68,92.7,13800.0,65.7283,65.7495,65.7212,65.7354,13800.0
2013-03-15 14:25:00,92.69,92.75,92.69,92.71,17000.0,65.7283,65.7708,65.7283,65.7424,17000.0
2013-03-15 14:30:00,92.7,92.7,92.64,92.65,8600.0,65.7354,65.7354,65.6928,65.6999,8600.0
2013-03-15 14:35:00,92.65,92.67,92.6,92.66,8100.0,65.6999,65.7141,65.6644,65.707,8100.0
2013-03-15 14:40:00,92.66,92.67,92.62,92.63,12300.0,65.707,65.7141,65.6786,65.6857,12300.0
2013-03-15 14:45:00,92.65,92.72,92.61,92.7,13100.0,65.6999,65.7495,65.6715,65.7354,13100.0
2013-03-15 14:50:00,92.7,92.73,92.63,92.73,13100.0,65.7354,65.7566,65.6857,65.7566,13100.0
2013-03-15 14:55:00,92.72,92.72,92.65,92.65,11000.0,65.7495,65.7495,65.6999,65.6999,11000.0
2013-03-15 15:00:00,92.64,92.69,92.64,92.65,17100.0,65.6928,65.7283,65.6928,65.6999,17100.0
2013-03-15 15:05:00,92.64,92.7,92.61,92.68,24400.0,65.6928,65.7354,65.6715,65.7212,24400.0
2013-03-15 15:10:00,92.69,92.69,92.63,92.69,13700.0,65.7283,65.7283,65.6857,65.7283,13700.0
2013-03-15 15:15:00,92.69,92.7,92.62,92.67,15400.0,65.7283,65.7354,65.6786,65.7141,15400.0
2013-03-15 15:20:00,92.66,92.7,92.65,92.68,21800.0,65.707,65.7354,65.6999,65.7212,21800.0
2013-03-15 15:25:00,92.68,92.69,92.63,92.64,29600.0,65.7212,65.7283,65.6857,65.6928,29600.0
2013-03-15 15:30:00,92.64,92.66,92.61,92.64,39400.0,65.6928,65.707,65.6715,65.6928,39400.0
2013-03-15 15:35:00,92.64,92.72,92.61,92.66,29700.0,65.6928,65.7495,65.6715,65.707,29700.0
2013-03-15 15:40:00,92.66,92.75,92.65,92.7,27800.0,65.707,65.7708,65.6999,65.7354,27800.0
2013-03-15 15:45:00,92.7,92.7,92.61,92.67,61000.0,65.7354,65.7354,65.6715,65.7141,61000.0
2013-03-15 15:50:00,92.68,92.74,92.68,92.73,46300.0,65.7212,65.7637,65.7212,65.7566,46300.0
2013-03-15 15:55:00,92.73,92.8,92.69,92.75,132500.0,65.7566,65.8063,65.7283,65.7708,132500.0
2013-03-18 09:30:00,91.81,92.39,91.7,92.18,55200.0,65.1042,65.5155,65.0262,65.3666,55200.0
2013-03-18 09:35:00,92.25,92.61,92.25,92.54,23500.0,65.4163,65.6715,65.4163,65.6219,23500.0
2013-03-18 09:40:00,92.59,92.76,92.56,92.65,18600.0,65.6574,65.7779,65.6361,65.6999,18600.0
2013-03-18 09:45:00,92.69,92.8,92.59,92.7,17400.0,65.7283,65.8063,65.6574,65.7354,17400.0
2013-03-18 09:50:00,92.67,92.67,92.53,92.59,9600.0,65.7141,65.7141,65.6148,65.6574,9600.0
2013-03-18 09:55:00,92.6,92.63,92.56,92.59,8600.0,65.6644,65.6857,65.6361,65.6574,8600.0
2013-03-18 10:00:00,92.55,92.64,92.51,92.59,15300.0,65.629,65.6928,65.6006,65.6574,15300.0
2013-03-18 10:05:00,92.58,92.61,92.53,92.54,9600.0,65.6503,65.6715,65.6148,65.6219,9600.0
2013-03-18 10:10:00,92.54,92.55,92.5,92.54,10000.0,65.6219,65.629,65.5935,65.6219,10000.0
2013-03-18 10:15:00,92.56,92.64,92.52,92.52,15000.0,65.6361,65.6928,65.6077,65.6077,15000.0
2013-03-18 10:20:00,92.52,92.53,92.42,92.48,10700.0,65.6077,65.6148,65.5368,65.5793,10700.0
2013-03-18 10:25:00,92.48,92.56,92.47,92.55,11000.0,65.5793,65.6361,65.5723,65.629,11000.0
2013-03-18 10:30:00,92.52,92.59,92.52,92.56,6100.0,65.6077,65.6574,65.6077,65.6361,6100.0
2013-03-18 10:35:00,92.57,92.65,92.56,92.59,7300.0,65.6432,65.6999,65.6361,65.6574,7300.0
2013-03-18 10:40:00,92.58,92.64,92.56,92.56,7500.0,65.6503,65.6928,65.6361,65.6361,7500.0
2013-03-18 10:45:00,92.55,92.67,92.54,92.67,6600.0,65.629,65.7141,65.6219,65.7141,6600.0
2013-03-18 10:50:00,92.67,92.71,92.63,92.7,8000.0,65.7141,65.7424,65.6857,65.7354,8000.0
2013-03-18 10:55:00,92.71,92.8,92.7,92.78,26200.0,65.7424,65.8063,65.7354,65.7921,26200.0
2013-03-18 11:00:00,92.77,92.91,92.7,92.91,29600.0,65.785,65.8843,65.7354,65.8843,29600.0
2013-03-18 11:05:00,92.93,92.95,92.86,92.95,12200.0,65.8985,65.9126,65.8488,65.9126,12200.0
2013-03-18 11:10:00,92.96,93.0,92.94,92.94,14400.0,65.9197,65.9481,65.9055,65.9055,14400.0
2013-03-18 11:15:00,92.96,92.96,92.88,92.9,12700.0,65.9197,65.9197,65.863,65.8772,12700.0
2013-03-18 11:20:00,92.9,92.92,92.86,92.9,11700.0,65.8772,65.8914,65.8488,65.8772,11700.0
2013-03-18 11:25:00,92.9,92.94,92.85,92.86,12300.0,65.8772,65.9055,65.8417,65.8488,12300.0
2013-03-18 11:30:00,92.87,92.88,92.84,92.86,13700.0,65.8559,65.863,65.8346,65.8488,13700.0
2013-03-18 11:35:00,92.86,92.92,92.86,92.9,7300.0,65.8488,65.8914,65.8488,65.8772,7300.0
2013-03-18 11:40:00,92.9,92.92,92.87,92.88,13600.0,65.8772,65.8914,65.8559,65.863,13600.0
2013-03-18 11:45:00,92.89,92.96,92.88,92.94,14200.0,65.8701,65.9197,65.863,65.9055,14200.0
2013-03-18 11:50:00,92.93,92.94,92.88,92.92,7300.0,65.8985,65.9055,65.863,65.8914,7300.0
2013-03-18 11:55:00,92.91,92.94,92.89,92.94,9900.0,65.8843,65.9055,65.8701,65.9055,9900.0
2013-03-18 12:00:00,92.94,93.0,92.94,92.98,19500.0,65.9055,65.9481,65.9055,65.9339,19500.0
2013-03-18 12:05:00,93.0,93.14,92.98,93.05,45700.0,65.9481,66.0474,65.9339,65.9835,45700.0
2013-03-18 12:10:00,93.05,93.05,92.92,92.94,11400.0,65.9835,65.9835,65.8914,65.9055,11400.0
2013-03-18 12:15:00,92.91,93.04,92.91,92.96,13200.0,65.8843,65.9765,65.8843,65.9197,13200.0
2013-03-18 12:20:00,92.97,93.02,92.94,93.02,4800.0,65.9268,65.9623,65.9055,65.9623,4800.0
2013-03-18 12:25:00,93.03,93.04,92.97,93.0,12100.0,65.9694,65.9765,65.9268,65.9481,12100.0
2013-03-18 12:30:00,93.01,93.01,92.93,92.96,6400.0,65.9552,65.9552,65.8985,65.9197,6400.0
2013-03-18 12:35:00,92.95,92.95,92.9,92.92,6800.0,65.9126,65.9126,65.8772,65.8914,6800.0
2013-03-18 12:40:00,92.91,92.92,92.73,92.73,14300.0,65.8843,65.8914,65.7566,65.7566,14300.0
2013-03-18 12:45:00,92.75,92.77,92.7,92.71,5200.0,65.7708,65.785,65.7354,65.7424,5200.0
2013-03-18 12:50:00,92.7,92.79,92.7,92.78,4800.0,65.7354,65.7992,65.7354,65.7921,4800.0
2013-03-18 12:55:00,92.77,92.89,92.73,92.89,7400.0,65.785,65.8701,65.7566,65.8701,7400.0
2013-03-18 13:00:00,92.89,92.89,92.74,92.76,9400.0,65.8701,65.8701,65.7637,65.7779,9400.0
2013-03-18 13:05:00,92.77,92.8,92.73,92.73,9000.0,65.785,65.8063,65.7566,65.7566,9000.0
2013-03-18 13:10:00,92.73,92.76,92.71,92.75,4900.0,65.7566,65.7779,65.7424,65.7708,4900.0
2013-03-18 13:15:00,92.75,92.77,92.72,92.74,5200.0,65.7708,65.785,65.7495,65.7637,5200.0
2013-03-18 13:20:00,92.76,92.79,92.73,92.78,5700.0,65.7779,65.7992,65.7566,65.7921,5700.0
2013-03-18 13:25:00,92.78,92.81,92.61,92.63,9800.0,65.7921,65.8134,65.6715,65.6857,9800.0
2013-03-18 13:30:00,92.63,92.68,92.61,92.62,8000.0,65.6857,65.7212,65.6715,65.6786,8000.0
2013-03-18 13:35:00,92.6,92.68,92.59,92.64,11000.0,65.6644,65.7212,65.6574,65.6928,11000.0
2013-03-18 13:40:00,92.64,92.73,92.64,92.7,6400.0,65.6928,65.7566,65.6928,65.7354,6400.0
2013-03-18 13:45:00,92.71,92.74,92.59,92.59,9800.0,65.7424,65.7637,65.6574,65.6574,9800.0
2013-03-18 13:50:00,92.56,92.66,92.56,92.61,11900.0,65.6361,65.707,65.6361,65.6715,11900.0
2013-03-18 13:55:00,92.61,92.67,92.56,92.56,11200.0,65.6715,65.7141,65.6361,65.6361,11200.0
2013-03-18 14:00:00,92.56,92.63,92.55,92.56,9800.0,65.6361,65.6857,65.629,65.6361,9800.0
2013-03-18 14:05:00,92.57,92.62,92.54,92.62,11300.0,65.6432,65.6786,65.6219,65.6786,11300.0
2013-03-18 14:10:00,92.62,92.67,92.59,92.66,8900.0,65.6786,65.7141,65.6574,65.707,8900.0
2013-03-18 14:15:00,92.68,92.71,92.63,92.71,11500.0,65.7212,65.7424,65.6857,65.7424,11500.0
2013-03-18 14:20:00,92.71,92.77,92.69,92.77,8600.0,65.7424,65.785,65.7283,65.785,8600.0
2013-03-18 14:25:00,92.76,92.78,92.71,92.76,14100.0,65.7779,65.7921,65.7424,65.7779,14100.0
2013-03-18 14:30:00,92.77,92.8,92.7,92.72,23300.0,65.785,65.8063,65.7354,65.7495,23300.0
2013-03-18 14:35:00,92.68,92.72,92.66,92.67,7900.0,65.7212,65.7495,65.707,65.7141,7900.0
2013-03-18 14:40:00,92.66,92.69,92.6,92.69,16800.0,65.707,65.7283,65.6644,65.7283,16800.0
2013-03-18 14:45:00,92.68,92.69,92.53,92.54,23800.0,65.7212,65.7283,65.6148,65.6219,23800.0
2013-03-18 14:50:00,92.53,92.56,92.51,92.54,9600.0,65.6148,65.6361,65.6006,65.6219,9600.0
2013-03-18 14:55:00,92.55,92.56,92.38,92.39,20000.0,65.629,65.6361,65.5084,65.5155,20000.0
2013-03-18 15:00:00,92.4,92.45,92.39,92.4,19400.0,65.5226,65.5581,65.5155,65.5226,19400.0
2013-03-18 15:05:00,92.41,92.56,92.41,92.56,15300.0,65.5297,65.6361,65.5297,65.6361,15300.0
2013-03-18 15:10:00,92.54,92.63,92.54,92.55,25100.0,65.6219,65.6857,65.6219,65.629,25100.0
2013-03-18 15:15:00,92.54,92.55,92.4,92.43,19500.0,65.6219,65.629,65.5226,65.5439,19500.0
2013-03-18 15:20:00,92.47,92.53,92.43,92.5,20400.0,65.5723,65.6148,65.5439,65.5935,20400.0
2013-03-18 15:25:00,92.5,92.5,92.32,92.37,21600.0,65.5935,65.5935,65.4659,65.5013,21600.0
2013-03-18 15:30:00,92.35,92.44,92.31,92.41,56300.0,65.4872,65.551,65.4588,65.5297,56300.0
2013-03-18 15:35:00,92.41,92.41,92.25,92.3,64700.0,65.5297,65.5297,65.4163,65.4517,64700.0
2013-03-18 15:40:00,92.28,92.33,92.22,92.29,54900.0,65.4375,65.473,65.395,65.4446,54900.0
2013-03-18 15:45:00,92.3,92.41,92.26,92.36,58500.0,65.4517,65.5297,65.4233,65.4943,58500.0
2013-03-18 15:50:00,92.36,92.37,92.27,92.27,67300.0,65.4943,65.5013,65.4304,65.4304,67300.0
2013-03-18 15:55:00,92.28,92.41,92.26,92.36,93200.0,65.4375,65.5297,65.4233,65.4943,93200.0
2013-03-19 09:30:00,92.73,92.73,92.46,92.58,36200.0,65.7566,65.7566,65.5652,65.6503,36200.0
2013-03-19 09:35:00,92.61,93.07,92.57,92.99,25200.0,65.6715,65.9977,65.6432,65.941,25200.0
2013-03-19 09:40:00,93.02,93.06,92.9,93.0,9100.0,65.9623,65.9906,65.8772,65.9481,9100.0
2013-03-19 09:45:00,92.99,93.07,92.9,92.94,79000.0,65.941,65.9977,65.8772,65.9055,79000.0
2013-03-19 09:50:00,92.96,92.96,92.83,92.96,17100.0,65.9197,65.9197,65.8275,65.9197,17100.0
2013-03-19 09:55:00,92.92,93.07,92.9,93.03,13400.0,65.8914,65.9977,65.8772,65.9694,13400.0
2013-03-19 10:00:00,93.02,93.13,92.94,93.12,10900.0,65.9623,66.0403,65.9055,66.0332,10900.0
2013-03-19 10:05:00,93.1,93.2,93.04,93.18,14400.0,66.019,66.0899,65.9765,66.0757,14400.0
2013-03-19 10:10:00,93.21,93.38,93.2,93.37,28400.0,66.097,66.2176,66.0899,66.2105,28400.0
2013-03-19 10:15:00,93.36,93.42,93.33,93.35,34400.0,66.2034,66.2459,66.1821,66.1963,34400.0
2013-03-19 10:20:00,93.35,93.35,93.02,93.05,21500.0,66.1963,66.1963,65.9623,65.9835,21500.0
2013-03-19 10:25:00,93.06,93.06,92.88,92.88,20700.0,65.9906,65.9906,65.863,65.863,20700.0
2013-03-19 10:30:00,92.87,92.91,92.82,92.91,19300.0,65.8559,65.8843,65.8204,65.8843,19300.0
2013-03-19 10:35:00,92.9,93.19,92.9,93.18,14100.0,65.8772,66.0828,65.8772,66.0757,14100.0
2013-03-19 10:40:00,93.18,93.3,93.17,93.25,11900.0,66.0757,66.1608,66.0686,66.1254,11900.0
2013-03-19 10:45:00,93.24,93.25,93.01,93.01,15000.0,66.1183,66.1254,65.9552,65.9552,15000.0
2013-03-19 10:50:00,93.02,93.13,92.93,92.94,15800.0,65.9623,66.0403,65.8985,65.9055,15800.0
2013-03-19 10:55:00,92.93,92.99,92.88,92.99,12600.0,65.8985,65.941,65.863,65.941,12600.0
2013-03-19 11:00:00,92.99,92.99,92.88,92.95,14200.0,65.941,65.941,65.863,65.9126,14200.0
2013-03-19 11:05:00,92.96,93.18,92.96,93.18,8300.0,65.9197,66.0757,65.9197,66.0757,8300.0
2013-03-19 11:10:00,93.19,93.24,93.18,93.23,10300.0,66.0828,66.1183,66.0757,66.1112,10300.0
2013-03-19 11:15:00,93.23,93.31,93.22,93.31,11200.0,66.1112,66.1679,66.1041,66.1679,11200.0
2013-03-19 11:20:00,93.3,93.48,93.3,93.4,20400.0,66.1608,66.2885,66.1608,66.2317,20400.0
2013-03-19 11:25:00,93.4,93.48,93.37,93.48,16300.0,66.2317,66.2885,66.2105,66.2885,16300.0
2013-03-19 11:30:00,93.48,93.57,93.41,93.41,17900.0,66.2885,66.3523,66.2388,66.2388,17900.0
2013-03-19 11:35:00,93.41,93.41,93.28,93.28,8100.0,66.2388,66.2388,66.1466,66.1466,8100.0
2013-03-19 11:40:00,93.3,93.34,93.27,93.3,23200.0,66.1608,66.1892,66.1396,66.1608,23200.0
2013-03-19 11:45:00,93.3,93.31,93.02,93.02,17300.0,66.1608,66.1679,65.9623,65.9623,17300.0
2013-03-19 11:50:00,93.0,93.02,92.87,92.92,18900.0,65.9481,65.9623,65.8559,65.8914,18900.0
2013-03-19 11:55:00,92.92,92.95,92.71,92.8,23300.0,65.8914,65.9126,65.7424,65.8063,23300.0
2013-03-19 12:00:00,92.79,92.82,92.76,92.76,13500.0,65.7992,65.8204,65.7779,65.7779,13500.0
2013-03-19 12:05:00,92.77,92.79,92.72,92.75,9400.0,65.785,65.7992,65.7495,65.7708,9400.0
2013-03-19 12:10:00,92.76,92.8,92.69,92.8,11800.0,65.7779,65.8063,65.7283,65.8063,11800.0
2013-03-19 12:15:00,92.78,92.78,92.65,92.72,19300.0,65.7921,65.7921,65.6999,65.7495,19300.0
2013-03-19 12:20:00,92.72,92.81,92.65,92.81,10100.0,65.7495,65.8134,65.6999,65.8134,10100.0
2013-03-19 12:25:00,92.8,92.99,92.75,92.96,13200.0,65.8063,65.941,65.7708,65.9197,13200.0
2013-03-19 12:30:00,92.94,92.97,92.89,92.92,7600.0,65.9055,65.9268,65.8701,65.8914,7600.0
2013-03-19 12:35:00,92.91,92.98,92.91,92.93,6700.0,65.8843,65.9339,65.8843,65.8985,6700.0
2013-03-19 12:40:00,92.93,93.0,92.93,92.97,7800.0,65.8985,65.9481,65.8985,65.9268,7800.0
2013-03-19 12:45:00,92.98,92.98,92.9,92.9,5000.0,65.9339,65.9339,65.8772,65.8772,5000.0
2013-03-19 12:50:00,92.89,92.89,92.8,92.8,9800.0,65.8701,65.8701,65.8063,65.8063,9800.0
2013-03-19 12:55:00,92.77,92.77,92.66,92.67,3900.0,65.785,65.785,65.707,65.7141,3900.0
2013-03-19 13:00:00,92.69,92.69,92.61,92.61,4400.0,65.7283,65.7283,65.6715,65.6715,4400.0
2013-03-19 13:05:00,92.61,92.69,92.61,92.66,8700.0,65.6715,65.7283,65.6715,65.707,8700.0
2013-03-19 13:10:00,92.66,92.67,92.59,92.61,11000.0,65.707,65.7141,65.6574,65.6715,11000.0
2013-03-19 13:15:00,92.61,92.63,92.51,92.51,5800.0,65.6715,65.6857,65.6006,65.6006,5800.0
2013-03-19 13:20:00,92.55,92.65,92.52,92.6,7900.0,65.629,65.6999,65.6077,65.6644,7900.0
2013-03-19 13:25:00,92.61,92.67,92.57,92.62,8800.0,65.6715,65.7141,65.6432,65.6786,8800.0
2013-03-19 13:30:00,92.62,92.75,92.54,92.73,11600.0,65.6786,65.7708,65.6219,65.7566,11600.0
2013-03-19 13:35:00,92.73,92.73,92.55,92.61,12600.0,65.7566,65.7566,65.629,65.6715,12600.0
2013-03-19 13:40:00,92.58,92.6,92.5,92.58,12000.0,65.6503,65.6644,65.5935,65.6503,12000.0
2013-03-19 13:45:00,92.59,92.68,92.58,92.67,9900.0,65.6574,65.7212,65.6503,65.7141,9900.0
2013-03-19 13:50:00,92.69,92.72,92.66,92.66,7000.0,65.7283,65.7495,65.707,65.707,7000.0
2013-03-19 13:55:00,92.67,92.77,92.66,92.75,14000.0,65.7141,65.785,65.707,65.7708,14000.0
2013-03-19 14:00:00,92.75,92.8,92.69,92.71,14000.0,65.7708,65.8063,65.7283,65.7424,14000.0
2013-03-19 14:05:00,92.71,92.83,92.71,92.79,13100.0,65.7424,65.8275,65.7424,65.7992,13100.0
2013-03-19 14:10:00,92.8,92.83,92.7,92.7,15200.0,65.8063,65.8275,65.7354,65.7354,15200.0
2013-03-19 14:15:00,92.67,92.71,92.55,92.59,12300.0,65.7141,65.7424,65.629,65.6574,12300.0
2013-03-19 14:20:00,92.53,92.75,92.53,92.74,9700.0,65.6148,65.7708,65.6148,65.7637,9700.0
2013-03-19 14:25:00,92.76,92.81,92.7,92.75,9700.0,65.7779,65.8134,65.7354,65.7708,9700.0
2013-03-19 14:30:00,92.75,92.91,92.75,92.86,12200.0,65.7708,65.8843,65.7708,65.8488,12200.0
2013-03-19 14:35:00,92.86,92.91,92.86,92.88,7100.0,65.8488,65.8843,65.8488,65.863,7100.0
2013-03-19 14:40:00,92.9,92.91,92.82,92.82,10400.0,65.8772,65.8843,65.8204,65.8204,10400.0
2013-03-19 14:45:00,92.82,92.92,92.81,92.84,8500.0,65.8204,65.8914,65.8134,65.8346,8500.0
2013-03-19 14:50:00,92.84,92.92,92.83,92.89,11800.0,65.8346,65.8914,65.8275,65.8701,11800.0
2013-03-19 14:55:00,92.91,92.94,92.89,92.89,9900.0,65.8843,65.9055,65.8701,65.8701,9900.0
2013-03-19 15:00:00,92.91,92.95,92.84,92.84,15200.0,65.8843,65.9126,65.8346,65.8346,15200.0
2013-03-19 15:05:00,92.82,92.83,92.73,92.81,12300.0,65.8204,65.8275,65.7566,65.8134,12300.0
2013-03-19 15:10:00,92.8,93.15,92.76,93.15,20600.0,65.8063,66.0545,65.7779,66.0545,20600.0
2013-03-19 15:15:00,93.12,93.19,92.84,92.86,22500.0,66.0332,66.0828,65.8346,65.8488,22500.0
2013-03-19 15:20:00,92.85,92.86,92.71,92.77,17000.0,65.8417,65.8488,65.7424,65.785,17000.0
2013-03-19 15:25:00,92.79,92.86,92.73,92.76,13200.0,65.7992,65.8488,65.7566,65.7779,13200.0
2013-03-19 15:30:00,92.77,92.81,92.68,92.75,22300.0,65.785,65.8134,65.7212,65.7708,22300.0
2013-03-19 15:35:00,92.77,92.88,92.75,92.85,20800.0,65.785,65.863,65.7708,65.8417,20800.0
2013-03-19 15:40:00,92.85,92.87,92.72,92.8,30800.0,65.8417,65.8559,65.7495,65.8063,30800.0
2013-03-19 15:45:00,92.82,92.91,92.77,92.8,35600.0,65.8204,65.8843,65.785,65.8063,35600.0
2013-03-19 15:50:00,92.81,92.96,92.81,92.89,64700.0,65.8134,65.9197,65.8134,65.8701,64700.0
2013-03-19 15:55:00,92.88,92.89,92.82,92.87,110300.0,65.863,65.8701,65.8204,65.8559,110300.0
2013-03-20 09:30:00,93.24,93.5,93.05,93.34,69900.0,66.1183,66.3027,65.9835,66.1892,69900.0
2013-03-20 09:35:00,93.33,93.43,93.28,93.42,21300.0,66.1821,66.253,66.1466,66.2459,21300.0
2013-03-20 09:40:00,93.41,93.41,93.2,93.2,13900.0,66.2388,66.2388,66.0899,66.0899,13900.0
2013-03-20 09:45:00,93.24,93.24,93.0,93.1,11300.0,66.1183,66.1183,65.9481,66.019,11300.0
2013-03-20 09:50:00,93.15,93.28,93.15,93.27,26000.0,66.0545,66.1466,66.0545,66.1396,26000.0
2013-03-20 09:55:00,93.27,93.32,93.1,93.1,27900.0,66.1396,66.175,66.019,66.019,27900.0
2013-03-20 10:00:00,93.1,93.18,93.08,93.13,29000.0,66.019,66.0757,66.0048,66.0403,29000.0
2013-03-20 10:05:00,93.11,93.19,93.1,93.15,26100.0,66.0261,66.0828,66.019,66.0545,26100.0
2013-03-20 10:10:00,93.15,93.26,93.09,93.17,25100.0,66.0545,66.1325,66.0119,66.0686,25100.0
2013-03-20 10:15:00,93.18,93.2,93.14,93.19,44900.0,66.0757,66.0899,66.0474,66.0828,44900.0
2013-03-20 10:20:00,93.18,93.19,92.99,93.01,26700.0,66.0757,66.0828,65.941,65.9552,26700.0
2013-03-20 10:25:00,93.0,93.01,92.85,92.85,15100.0,65.9481,65.9552,65.8417,65.8417,15100.0
2013-03-20 10:30:00,92.89,93.07,92.88,93.06,12100.0,65.8701,65.9977,65.863,65.9906,12100.0
2013-03-20 10:35:00,93.06,93.06,92.93,93.02,23500.0,65.9906,65.9906,65.8985,65.9623,23500.0
2013-03-20 10:40:00,93.02,93.08,92.95,93.06,16000.0,65.9623,66.0048,65.9126,65.9906,16000.0
2013-03-20 10:45:00,93.05,93.08,93.02,93.06,14500.0,65.9835,66.0048,65.9623,65.9906,14500.0
2013-03-20 10:50:00,93.06,93.06,92.98,92.99,9100.0,65.9906,65.9906,65.9339,65.941,9100.0
2013-03-20 10:55:00,92.99,93.06,92.94,92.95,12500.0,65.941,65.9906,65.9055,65.9126,12500.0
2013-03-20 11:00:00,92.96,92.98,92.88,92.97,7400.0,65.9197,65.9339,65.863,65.9268,7400.0
2013-03-20 11:05:00,92.99,93.02,92.97,92.98,6800.0,65.941,65.9623,65.9268,65.9339,6800.0
2013-03-20 11:10:00,92.99,93.0,92.92,92.93,7800.0,65.941,65.9481,65.8914,65.8985,7800.0
2013-03-20 11:15:00,92.94,92.95,92.83,92.83,8600.0,65.9055,65.9126,65.8275,65.8275,8600.0
2013-03-20 11:20:00,92.85,92.86,92.8,92.81,7100.0,65.8417,65.8488,65.8063,65.8134,7100.0
2013-03-20 11:25:00,92.81,92.87,92.81,92.81,7300.0,65.8134,65.8559,65.8134,65.8134,7300.0
2013-03-20 11:30:00,92.8,92.86,92.79,92.8,9700.0,65.8063,65.8488,65.7992,65.8063,9700.0
2013-03-20 11:35:00,92.8,92.81,92.77,92.79,8300.0,65.8063,65.8134,65.785,65.7992,8300.0
2013-03-20 11:40:00,92.8,92.81,92.71,92.71,8600.0,65.8063,65.8134,65.7424,65.7424,8600.0
2013-03-20 11:45:00,92.73,92.73,92.63,92.64,7500.0,65.7566,65.7566,65.6857,65.6928,7500.0
2013-03-20 11:50:00,92.65,92.66,92.61,92.65,15100.0,65.6999,65.707,65.6715,65.6999,15100.0
2013-03-20 11:55:00,92.65,92.72,92.64,92.7,9000.0,65.6999,65.7495,65.6928,65.7354,9000.0
2013-03-20 12:00:00,92.7,92.73,92.69,92.72,6400.0,65.7354,65.7566,65.7283,65.7495,6400.0
2013-03-20 12:05:00,92.72,92.72,92.65,92.69,8200.0,65.7495,65.7495,65.6999,65.7283,8200.0
2013-03-20 12:10:00,92.69,92.72,92.64,92.65,6300.0,65.7283,65.7495,65.6928,65.6999,6300.0
2013-03-20 12:15:00,92.65,92.66,92.61,92.61,12000.0,65.6999,65.707,65.6715,65.6715,12000.0
2013-03-20 12:20:00,92.6,92.67,92.59,92.67,8800.0,65.6644,65.7141,65.6574,65.7141,8800.0
2013-03-20 12:25:00,92.7,92.72,92.67,92.69,8900.0,65.7354,65.7495,65.7141,65.7283,8900.0
2013-03-20 12:30:00,92.7,92.74,92.68,92.71,11500.0,65.7354,65.7637,65.7212,65.7424,11500.0
2013-03-20 12:35:00,92.72,92.74,92.68,92.71,10900.0,65.7495,65.7637,65.7212,65.7424,10900.0
2013-03-20 12:40:00,92.7,92.7,92.59,92.64,9200.0,65.7354,65.7354,65.6574,65.6928,9200.0
2013-03-20 12:45:00,92.62,92.64,92.56,92.57,20200.0,65.6786,65.6928,65.6361,65.6432,20200.0
2013-03-20 12:50:00,92.57,92.58,92.51,92.51,13600.0,65.6432,65.6503,65.6006,65.6006,13600.0
2013-03-20 12:55:00,92.5,92.56,92.48,92.56,9800.0,65.5935,65.6361,65.5793,65.6361,9800.0
2013-03-20 13:00:00,92.55,92.56,92.54,92.56,4100.0,65.629,65.6361,65.6219,65.6361,4100.0
2013-03-20 13:05:00,92.56,92.57,92.49,92.49,8800.0,65.6361,65.6432,65.5864,65.5864,8800.0
2013-03-20 13:10:00,92.5,92.59,92.5,92.59,3600.0,65.5935,65.6574,65.5935,65.6574,3600.0
2013-03-20 13:15:00,92.61,92.66,92.58,92.66,8800.0,65.6715,65.707,65.6503,65.707,8800.0
2013-03-20 13:20:00,92.66,92.74,92.64,92.74,6700.0,65.707,65.7637,65.6928,65.7637,6700.0
2013-03-20 13:25:00,92.74,92.76,92.7,92.7,7200.0,65.7637,65.7779,65.7354,65.7354,7200.0
2013-03-20 13:30:00,92.69,92.73,92.63,92.63,10400.0,65.7283,65.7566,65.6857,65.6857,10400.0
2013-03-20 13:35:00,92.63,92.63,92.6,92.63,9600.0,65.6857,65.6857,65.6644,65.6857,9600.0
2013-03-20 13:40:00,92.64,92.65,92.61,92.64,3800.0,65.6928,65.6999,65.6715,65.6928,3800.0
2013-03-20 13:45:00,92.64,92.64,92.59,92.61,5400.0,65.6928,65.6928,65.6574,65.6715,5400.0
2013-03-20 13:50:00,92.61,92.62,92.48,92.52,14900.0,65.6715,65.6786,65.5793,65.6077,14900.0
2013-03-20 13:55:00,92.52,92.6,92.5,92.56,9500.0,65.6077,65.6644,65.5935,65.6361,9500.0
2013-03-20 14:00:00,92.52,92.56,92.37,92.47,21000.0,65.6077,65.6361,65.5013,65.5723,21000.0
2013-03-20 14:05:00,92.48,92.58,92.4,92.4,12700.0,65.5793,65.6503,65.5226,65.5226,12700.0
2013-03-20 14:10:00,92.39,92.49,92.39,92.48,19800.0,65.5155,65.5864,65.5155,65.5793,19800.0
2013-03-20 14:15:00,92.5,92.59,92.45,92.46,16000.0,65.5935,65.6574,65.5581,65.5652,16000.0
2013-03-20 14:20:00,92.46,92.73,92.45,92.72,21300.0,65.5652,65.7566,65.5581,65.7495,21300.0
2013-03-20 14:25:00,92.71,92.71,92.56,92.65,18600.0,65.7424,65.7424,65.6361,65.6999,18600.0
2013-03-20 14:30:00,92.64,92.69,92.57,92.57,10100.0,65.6928,65.7283,65.6432,65.6432,10100.0
2013-03-20 14:35:00,92.57,92.62,92.48,92.55,21700.0,65.6432,65.6786,65.5793,65.629,21700.0
2013-03-20 14:40:00,92.56,92.65,92.56,92.65,12600.0,65.6361,65.6999,65.6361,65.6999,12600.0
2013-03-20 14:45:00,92.66,92.66,92.56,92.6,12300.0,65.707,65.707,65.6361,65.6644,12300.0
2013-03-20 14:50:00,92.59,92.7,92.55,92.56,12400.0,65.6574,65.7354,65.629,65.6361,12400.0
2013-03-20 14:55:00,92.56,92.56,92.44,92.5,10900.0,65.6361,65.6361,65.551,65.5935,10900.0
2013-03-20 15:00:00,92.5,92.51,92.37,92.44,33300.0,65.5935,65.6006,65.5013,65.551,33300.0
2013-03-20 15:05:00,92.44,92.55,92.44,92.55,19600.0,65.551,65.629,65.551,65.629,19600.0
2013-03-20 15:10:00,92.55,92.6,92.55,92.55,31600.0,65.629,65.6644,65.629,65.629,31600.0
2013-03-20 15:15:00,92.55,92.55,92.48,92.48,58700.0,65.629,65.629,65.5793,65.5793,58700.0
2013-03-20 15:20:00,92.48,92.49,92.42,92.43,36500.0,65.5793,65.5864,65.5368,65.5439,36500.0
2013-03-20 15:25:00,92.44,92.45,92.37,92.44,20100.0,65.551,65.5581,65.5013,65.551,20100.0
2013-03-20 15:30:00,92.43,92.44,92.36,92.4,32600.0,65.5439,65.551,65.4943,65.5226,32600.0
2013-03-20 15:35:00,92.4,92.46,92.39,92.46,42500.0,65.5226,65.5652,65.5155,65.5652,42500.0
2013-03-20 15:40:00,92.45,92.61,92.45,92.6,32400.0,65.5581,65.6715,65.5581,65.6644,32400.0
2013-03-20 15:45:00,92.6,92.61,92.53,92.57,47000.0,65.6644,65.6715,65.6148,65.6432,47000.0
2013-03-20 15:50:00,92.56,92.57,92.42,92.42,87500.0,65.6361,65.6432,65.5368,65.5368,87500.0
2013-03-20 15:55:00,92.42,92.42,92.23,92.25,231500.0,65.5368,65.5368,65.4021,65.4163,231500.0
2013-03-21 09:30:00,92.0,92.36,92.0,92.29,49700.0,65.239,65.4943,65.239,65.4446,49700.0
2013-03-21 09:35:00,92.33,92.43,92.17,92.27,32700.0,65.473,65.5439,65.3595,65.4304,32700.0
2013-03-21 09:40:00,92.29,92.35,92.06,92.19,23600.0,65.4446,65.4872,65.2815,65.3737,23600.0
2013-03-21 09:45:00,92.19,92.26,92.04,92.2,17200.0,65.3737,65.4233,65.2673,65.3808,17200.0
2013-03-21 09:50:00,92.2,92.24,92.13,92.23,15000.0,65.3808,65.4092,65.3312,65.4021,15000.0
2013-03-21 09:55:00,92.23,92.38,92.2,92.38,16800.0,65.4021,65.5084,65.3808,65.5084,16800.0
2013-03-21 10:00:00,92.39,92.4,92.16,92.18,24700.0,65.5155,65.5226,65.3524,65.3666,24700.0
2013-03-21 10:05:00,92.18,92.18,91.95,92.09,36400.0,65.3666,65.3666,65.2035,65.3028,36400.0
2013-03-21 10:10:00,92.07,92.14,92.05,92.14,10400.0,65.2886,65.3382,65.2744,65.3382,10400.0
2013-03-21 10:15:00,92.15,92.15,92.0,92.01,16400.0,65.3453,65.3453,65.239,65.2461,16400.0
2013-03-21 10:20:00,91.98,92.0,91.94,91.97,14600.0,65.2248,65.239,65.1964,65.2177,14600.0
2013-03-21 10:25:00,91.98,92.07,91.93,92.06,119000.0,65.2248,65.2886,65.1893,65.2815,119000.0
2013-03-21 10:30:00,92.07,92.09,92.01,92.06,21300.0,65.2886,65.3028,65.2461,65.2815,21300.0
2013-03-21 10:35:00,92.06,92.06,91.9,91.91,12800.0,65.2815,65.2815,65.1681,65.1752,12800.0
2013-03-21 10:40:00,91.9,92.06,91.9,91.99,18500.0,65.1681,65.2815,65.1681,65.2319,18500.0
2013-03-21 10:45:00,92.0,92.14,92.0,92.09,16400.0,65.239,65.3382,65.239,65.3028,16400.0
2013-03-21 10:50:00,92.09,92.13,92.0,92.12,9700.0,65.3028,65.3312,65.239,65.3241,9700.0
2013-03-21 10:55:00,92.12,92.19,92.11,92.16,9700.0,65.3241,65.3737,65.317,65.3524,9700.0
2013-03-21 11:00:00,92.17,92.18,92.02,92.18,11500.0,65.3595,65.3666,65.2532,65.3666,11500.0
2013-03-21 11:05:00,92.18,92.29,92.18,92.25,10100.0,65.3666,65.4446,65.3666,65.4163,10100.0
2013-03-21 11:10:00,92.26,92.4,92.26,92.35,12400.0,65.4233,65.5226,65.4233,65.4872,12400.0
2013-03-21 11:15:00,92.35,92.42,92.34,92.41,12100.0,65.4872,65.5368,65.4801,65.5297,12100.0
2013-03-21 11:20:00,92.41,92.44,92.38,92.4,7600.0,65.5297,65.551,65.5084,65.5226,7600.0
2013-03-21 11:25:00,92.41,92.45,92.26,92.27,8100.0,65.5297,65.5581,65.4233,65.4304,8100.0
2013-03-21 11:30:00,92.27,92.29,92.23,92.26,9400.0,65.4304,65.4446,65.4021,65.4233,9400.0
2013-03-21 11:35:00,92.25,92.37,92.25,92.34,6800.0,65.4163,65.5013,65.4163,65.4801,6800.0
2013-03-21 11:40:00,92.34,92.42,92.27,92.29,15700.0,65.4801,65.5368,65.4304,65.4446,15700.0
2013-03-21 11:45:00,92.27,92.3,92.14,92.2,9700.0,65.4304,65.4517,65.3382,65.3808,9700.0
2013-03-21 11:50:00,92.2,92.22,92.14,92.16,9500.0,65.3808,65.395,65.3382,65.3524,9500.0
2013-03-21 11:55:00,92.16,92.27,92.15,92.22,9500.0,65.3524,65.4304,65.3453,65.395,9500.0
2013-03-21 12:00:00,92.2,92.26,92.2,92.26,10700.0,65.3808,65.4233,65.3808,65.4233,10700.0
2013-03-21 12:05:00,92.25,92.3,92.22,92.22,7400.0,65.4163,65.4517,65.395,65.395,7400.0
2013-03-21 12:10:00,92.21,92.22,92.13,92.13,8500.0,65.3879,65.395,65.3312,65.3312,8500.0
2013-03-21 12:15:00,92.14,92.16,92.05,92.06,9700.0,65.3382,65.3524,65.2744,65.2815,9700.0
2013-03-21 12:20:00,92.06,92.11,92.06,92.11,12300.0,65.2815,65.317,65.2815,65.317,12300.0
2013-03-21 12:25:00,92.1,92.12,92.06,92.1,11300.0,65.3099,65.3241,65.2815,65.3099,11300.0
2013-03-21 12:30:00,92.09,92.14,92.07,92.07,10300.0,65.3028,65.3382,65.2886,65.2886,10300.0
2013-03-21 12:35:00,92.08,92.12,92.06,92.12,24700.0,65.2957,65.3241,65.2815,65.3241,24700.0
2013-03-21 12:40:00,92.12,92.19,92.11,92.11,8700.0,65.3241,65.3737,65.317,65.317,8700.0
2013-03-21 12:45:00,92.13,92.18,92.1,92.12,6800.0,65.3312,65.3666,65.3099,65.3241,6800.0
2013-03-21 12:50:00,92.11,92.18,92.1,92.14,7200.0,65.317,65.3666,65.3099,65.3382,7200.0
2013-03-21 12:55:00,92.13,92.19,92.12,92.14,6600.0,65.3312,65.3737,65.3241,65.3382,6600.0
2013-03-21 13:00:00,92.14,92.16,92.09,92.16,9600.0,65.3382,65.3524,65.3028,65.3524,9600.0
2013-03-21 13:05:00,92.17,92.25,92.16,92.19,13900.0,65.3595,65.4163,65.3524,65.3737,13900.0
2013-03-21 13:10:00,92.17,92.24,92.1,92.12,7400.0,65.3595,65.4092,65.3099,65.3241,7400.0
2013-03-21 13:15:00,92.12,92.12,92.05,92.06,11400.0,65.3241,65.3241,65.2744,65.2815,11400.0
2013-03-21 13:20:00,92.06,92.12,92.03,92.03,12200.0,65.2815,65.3241,65.2602,65.2602,12200.0
2013-03-21 13:25:00,92.03,92.09,92.03,92.04,13600.0,65.2602,65.3028,65.2602,65.2673,13600.0
2013-03-21 13:30:00,92.04,92.04,91.9,91.9,11600.0,65.2673,65.2673,65.1681,65.1681,11600.0
2013-03-21 13:35:00,91.9,91.97,91.88,91.96,11600.0,65.1681,65.2177,65.1539,65.2106,11600.0
2013-03-21 13:40:00,91.96,92.01,91.91,91.94,11600.0,65.2106,65.2461,65.1752,65.1964,11600.0
2013-03-21 13:45:00,91.93,92.03,91.91,92.02,13300.0,65.1893,65.2602,65.1752,65.2532,13300.0
2013-03-21 13:50:00,92.02,92.07,91.97,91.97,21300.0,65.2532,65.2886,65.2177,65.2177,21300.0
2013-03-21 13:55:00,91.96,91.96,91.87,91.88,23900.0,65.2106,65.2106,65.1468,65.1539,23900.0
2013-03-21 14:00:00,91.87,91.91,91.69,91.91,54500.0,65.1468,65.1752,65.0191,65.1752,54500.0
2013-03-21 14:05:00,91.91,91.91,91.75,91.82,10400.0,65.1752,65.1752,65.0617,65.1113,10400.0
2013-03-21 14:10:00,91.81,92.04,91.8,91.95,14900.0,65.1042,65.2673,65.0971,65.2035,14900.0
2013-03-21 14:15:00,91.94,92.02,91.89,91.91,19900.0,65.1964,65.2532,65.161,65.1752,19900.0
2013-03-21 14:20:00,91.91,91.98,91.89,91.98,8700.0,65.1752,65.2248,65.161,65.2248,8700.0
2013-03-21 14:25:00,91.99,92.04,91.87,91.87,11200.0,65.2319,65.2673,65.1468,65.1468,11200.0
2013-03-21 14:30:00,91.88,91.9,91.85,91.89,12000.0,65.1539,65.1681,65.1326,65.161,12000.0
2013-03-21 14:35:00,91.87,91.92,91.81,91.82,11500.0,65.1468,65.1822,65.1042,65.1113,11500.0
2013-03-21 14:40:00,91.82,91.93,91.82,91.91,15300.0,65.1113,65.1893,65.1113,65.1752,15300.0
2013-03-21 14:45:00,91.92,91.95,91.88,91.91,8700.0,65.1822,65.2035,65.1539,65.1752,8700.0
2013-03-21 14:50:00,91.91,91.91,91.84,91.85,8900.0,65.1752,65.1752,65.1255,65.1326,8900.0
2013-03-21 14:55:00,91.85,91.95,91.85,91.93,10600.0,65.1326,65.2035,65.1326,65.1893,10600.0
2013-03-21 15:00:00,91.94,92.0,91.92,91.97,16600.0,65.1964,65.239,65.1822,65.2177,16600.0
2013-03-21 15:05:00,91.97,91.97,91.87,91.89,15800.0,65.2177,65.2177,65.1468,65.161,15800.0
2013-03-21 15:10:00,91.9,91.96,91.89,91.89,13500.0,65.1681,65.2106,65.161,65.161,13500.0
2013-03-21 15:15:00,91.89,91.9,91.72,91.76,15800.0,65.161,65.1681,65.0404,65.0688,15800.0
2013-03-21 15:20:00,91.75,91.9,91.73,91.9,18500.0,65.0617,65.1681,65.0475,65.1681,18500.0
2013-03-21 15:25:00,91.91,92.0,91.91,91.94,45900.0,65.1752,65.239,65.1752,65.1964,45900.0
2013-03-21 15:30:00,91.95,91.95,91.86,91.93,21100.0,65.2035,65.2035,65.1397,65.1893,21100.0
2013-03-21 15:35:00,91.92,91.97,91.87,91.95,32300.0,65.1822,65.2177,65.1468,65.2035,32300.0
2013-03-21 15:40:00,91.94,91.94,91.81,91.81,23800.0,65.1964,65.1964,65.1042,65.1042,23800.0
2013-03-21 15:45:00,91.83,91.91,91.78,91.87,41400.0,65.1184,65.1752,65.083,65.1468,41400.0
2013-03-21 15:50:00,91.87,91.9,91.75,91.79,48300.0,65.1468,65.1681,65.0617,65.0901,48300.0
2013-03-21 15:55:00,91.79,91.8,91.65,91.67,107800.0,65.0901,65.0971,64.9908,65.005,107800.0
2013-03-22 09:30:00,92.17,92.61,91.8,92.47,45200.0,65.3595,65.6715,65.0971,65.5723,45200.0
2013-03-22 09:35:00,92.5,92.69,92.47,92.59,21200.0,65.5935,65.7283,65.5723,65.6574,21200.0
2013-03-22 09:40:00,92.6,92.64,92.44,92.47,13700.0,65.6644,65.6928,65.551,65.5723,13700.0
2013-03-22 09:45:00,92.5,92.6,92.5,92.54,13900.0,65.5935,65.6644,65.5935,65.6219,13900.0
2013-03-22 09:50:00,92.56,92.79,92.51,92.79,13700.0,65.6361,65.7992,65.6006,65.7992,13700.0
2013-03-22 09:55:00,92.79,92.8,92.51,92.61,18000.0,65.7992,65.8063,65.6006,65.6715,18000.0
2013-03-22 10:00:00,92.61,92.68,92.52,92.53,13300.0,65.6715,65.7212,65.6077,65.6148,13300.0
2013-03-22 10:05:00,92.55,92.65,92.48,92.65,12100.0,65.629,65.6999,65.5793,65.6999,12100.0
2013-03-22 10:10:00,92.66,92.84,92.63,92.75,16300.0,65.707,65.8346,65.6857,65.7708,16300.0
2013-03-22 10:15:00,92.75,92.75,92.59,92.61,11100.0,65.7708,65.7708,65.6574,65.6715,11100.0
2013-03-22 10:20:00,92.62,92.62,92.41,92.41,12800.0,65.6786,65.6786,65.5297,65.5297,12800.0
2013-03-22 10:25:00,92.39,92.41,92.32,92.33,9500.0,65.5155,65.5297,65.4659,65.473,9500.0
2013-03-22 10:30:00,92.32,92.36,92.25,92.28,8700.0,65.4659,65.4943,65.4163,65.4375,8700.0
2013-03-22 10:35:00,92.28,92.3,92.23,92.23,15800.0,65.4375,65.4517,65.4021,65.4021,15800.0
2013-03-22 10:40:00,92.24,92.25,92.22,92.25,8300.0,65.4092,65.4163,65.395,65.4163,8300.0
2013-03-22 10:45:00,92.25,92.29,92.1,92.12,19000.0,65.4163,65.4446,65.3099,65.3241,19000.0
2013-03-22 10:50:00,92.14,92.23,92.13,92.21,16400.0,65.3382,65.4021,65.3312,65.3879,16400.0
2013-03-22 10:55:00,92.21,92.28,92.17,92.24,15200.0,65.3879,65.4375,65.3595,65.4092,15200.0
2013-03-22 11:00:00,92.24,92.36,92.24,92.33,9000.0,65.4092,65.4943,65.4092,65.473,9000.0
2013-03-22 11:05:00,92.32,92.32,92.16,92.24,54000.0,65.4659,65.4659,65.3524,65.4092,54000.0
2013-03-22 11:10:00,92.24,92.25,92.13,92.2,25200.0,65.4092,65.4163,65.3312,65.3808,25200.0
2013-03-22 11:15:00,92.2,92.36,92.2,92.25,9400.0,65.3808,65.4943,65.3808,65.4163,9400.0
2013-03-22 11:20:00,92.25,92.26,92.21,92.22,9200.0,65.4163,65.4233,65.3879,65.395,9200.0
2013-03-22 11:25:00,92.22,92.29,92.18,92.29,14600.0,65.395,65.4446,65.3666,65.4446,14600.0
2013-03-22 11:30:00,92.29,92.36,92.27,92.28,13000.0,65.4446,65.4943,65.4304,65.4375,13000.0
2013-03-22 11:35:00,92.29,92.3,92.21,92.24,16800.0,65.4446,65.4517,65.3879,65.4092,16800.0
2013-03-22 11:40:00,92.25,92.25,92.12,92.13,16500.0,65.4163,65.4163,65.3241,65.3312,16500.0
2013-03-22 11:45:00,92.13,92.17,92.12,92.15,10000.0,65.3312,65.3595,65.3241,65.3453,10000.0
2013-03-22 11:50:00,92.14,92.21,92.11,92.2,11200.0,65.3382,65.3879,65.317,65.3808,11200.0
2013-03-22 11:55:00,92.21,92.33,92.19,92.2,10000.0,65.3879,65.473,65.3737,65.3808,10000.0
2013-03-22 12:00:00,92.19,92.27,92.15,92.19,23800.0,65.3737,65.4304,65.3453,65.3737,23800.0
2013-03-22 12:05:00,92.19,92.2,92.16,92.17,6900.0,65.3737,65.3808,65.3524,65.3595,6900.0
2013-03-22 12:10:00,92.18,92.23,92.05,92.09,17000.0,65.3666,65.4021,65.2744,65.3028,17000.0
2013-03-22 12:15:00,92.1,92.14,92.04,92.14,138800.0,65.3099,65.3382,65.2673,65.3382,138800.0
2013-03-22 12:20:00,92.13,92.16,92.02,92.07,22500.0,65.3312,65.3524,65.2532,65.2886,22500.0
2013-03-22 12:25:00,92.07,92.15,92.07,92.13,37800.0,65.2886,65.3453,65.2886,65.3312,37800.0
2013-03-22 12:30:00,92.13,92.13,92.01,92.06,33800.0,65.3312,65.3312,65.2461,65.2815,33800.0
2013-03-22 12:35:00,92.08,92.16,92.07,92.16,10900.0,65.2957,65.3524,65.2886,65.3524,10900.0
2013-03-22 12:40:00,92.16,92.2,92.09,92.19,22700.0,65.3524,65.3808,65.3028,65.3737,22700.0
2013-03-22 12:45:00,92.2,92.26,92.18,92.24,13700.0,65.3808,65.4233,65.3666,65.4092,13700.0
2013-03-22 12:50:00,92.24,92.27,92.2,92.27,10900.0,65.4092,65.4304,65.3808,65.4304,10900.0
2013-03-22 12:55:00,92.27,92.33,92.27,92.32,13700.0,65.4304,65.473,65.4304,65.4659,13700.0
2013-03-22 13:00:00,92.32,92.35,92.26,92.28,34700.0,65.4659,65.4872,65.4233,65.4375,34700.0
2013-03-22 13:05:00,92.28,92.29,92.12,92.25,34800.0,65.4375,65.4446,65.3241,65.4163,34800.0
2013-03-22 13:10:00,92.24,92.26,92.09,92.12,29100.0,65.4092,65.4233,65.3028,65.3241,29100.0
2013-03-22 13:15:00,92.09,92.2,92.06,92.2,9800.0,65.3028,65.3808,65.2815,65.3808,9800.0
2013-03-22 13:20:00,92.2,92.23,92.16,92.18,10600.0,65.3808,65.4021,65.3524,65.3666,10600.0
2013-03-22 13:25:00,92.18,92.24,92.16,92.24,12500.0,65.3666,65.4092,65.3524,65.4092,12500.0
2013-03-22 13:30:00,92.23,92.27,92.17,92.19,9800.0,65.4021,65.4304,65.3595,65.3737,9800.0
2013-03-22 13:35:00,92.2,92.21,92.08,92.08,9700.0,65.3808,65.3879,65.2957,65.2957,9700.0
2013-03-22 13:40:00,92.1,92.17,92.08,92.09,10600.0,65.3099,65.3595,65.2957,65.3028,10600.0
2013-03-22 13:45:00,92.08,92.16,92.08,92.16,8200.0,65.2957,65.3524,65.2957,65.3524,8200.0
2013-03-22 13:50:00,92.16,92.17,92.13,92.16,6900.0,65.3524,65.3595,65.3312,65.3524,6900.0
2013-03-22 13:55:00,92.16,92.17,92.1,92.16,9300.0,65.3524,65.3595,65.3099,65.3524,9300.0
2013-03-22 14:00:00,92.16,92.22,92.16,92.19,6400.0,65.3524,65.395,65.3524,65.3737,6400.0
2013-03-22 14:05:00,92.19,92.19,92.1,92.12,7800.0,65.3737,65.3737,65.3099,65.3241,7800.0
2013-03-22 14:10:00,92.12,92.26,92.12,92.23,8700.0,65.3241,65.4233,65.3241,65.4021,8700.0
2013-03-22 14:15:00,92.22,92.24,92.15,92.24,4600.0,65.395,65.4092,65.3453,65.4092,4600.0
2013-03-22 14:20:00,92.24,92.32,92.22,92.31,9600.0,65.4092,65.4659,65.395,65.4588,9600.0
2013-03-22 14:25:00,92.3,92.3,92.22,92.29,5900.0,65.4517,65.4517,65.395,65.4446,5900.0
2013-03-22 14:30:00,92.3,92.31,92.21,92.27,7100.0,65.4517,65.4588,65.3879,65.4304,7100.0
2013-03-22 14:35:00,92.27,92.31,92.27,92.3,6500.0,65.4304,65.4588,65.4304,65.4517,6500.0
2013-03-22 14:40:00,92.34,92.36,92.34,92.34,5100.0,65.4801,65.4943,65.4801,65.4801,5100.0
2013-03-22 14:45:00,92.34,92.41,92.3,92.4,9500.0,65.4801,65.5297,65.4517,65.5226,9500.0
2013-03-22 14:50:00,92.41,92.41,92.36,92.39,8400.0,65.5297,65.5297,65.4943,65.5155,8400.0
2013-03-22 14:55:00,92.39,92.39,92.31,92.34,7000.0,65.5155,65.5155,65.4588,65.4801,7000.0
2013-03-22 15:00:00,92.34,92.35,92.31,92.33,7700.0,65.4801,65.4872,65.4588,65.473,7700.0
2013-03-22 15:05:00,92.33,92.33,92.22,92.22,11300.0,65.473,65.473,65.395,65.395,11300.0
2013-03-22 15:10:00,92.23,92.37,92.23,92.32,16700.0,65.4021,65.5013,65.4021,65.4659,16700.0
2013-03-22 15:15:00,92.32,92.32,92.23,92.23,10300.0,65.4659,65.4659,65.4021,65.4021,10300.0
2013-03-22 15:20:00,92.22,92.23,92.13,92.16,29500.0,65.395,65.4021,65.3312,65.3524,29500.0
2013-03-22 15:25:00,92.16,92.16,92.05,92.1,15400.0,65.3524,65.3524,65.2744,65.3099,15400.0
2013-03-22 15:30:00,92.1,92.13,92.07,92.07,16900.0,65.3099,65.3312,65.2886,65.2886,16900.0
2013-03-22 15:35:00,92.07,92.15,92.05,92.1,18900.0,65.2886,65.3453,65.2744,65.3099,18900.0
2013-03-22 15:40:00,92.11,92.14,92.06,92.09,18000.0,65.317,65.3382,65.2815,65.3028,18000.0
2013-03-22 15:45:00,92.11,92.19,92.09,92.09,23600.0,65.317,65.3737,65.3028,65.3028,23600.0
2013-03-22 15:50:00,92.1,92.12,92.07,92.1,22300.0,65.3099,65.3241,65.2886,65.3099,22300.0
2013-03-22 15:55:00,92.09,92.27,92.07,92.26,64700.0,65.3028,65.4304,65.2886,65.4233,64700.0
2013-03-25 09:30:00,92.61,92.62,92.47,92.55,31100.0,65.6715,65.6786,65.5723,65.629,31100.0
2013-03-25 09:35:00,92.59,92.75,92.55,92.74,13700.0,65.6574,65.7708,65.629,65.7637,13700.0
2013-03-25 09:40:00,92.8,93.0,92.77,92.87,17200.0,65.8063,65.9481,65.785,65.8559,17200.0
2013-03-25 09:45:00,92.87,92.91,92.73,92.82,12400.0,65.8559,65.8843,65.7566,65.8204,12400.0
2013-03-25 09:50:00,92.78,92.81,92.72,92.72,14700.0,65.7921,65.8134,65.7495,65.7495,14700.0
2013-03-25 09:55:00,92.72,92.76,92.64,92.65,5300.0,65.7495,65.7779,65.6928,65.6999,5300.0
2013-03-25 10:00:00,92.65,92.7,92.56,92.65,26800.0,65.6999,65.7354,65.6361,65.6999,26800.0
2013-03-25 10:05:00,92.65,92.74,92.64,92.67,18800.0,65.6999,65.7637,65.6928,65.7141,18800.0
2013-03-25 10:10:00,92.67,92.71,92.62,92.64,8700.0,65.7141,65.7424,65.6786,65.6928,8700.0
2013-03-25 10:15:00,92.64,92.8,92.61,92.76,20100.0,65.6928,65.8063,65.6715,65.7779,20100.0
2013-03-25 10:20:00,92.76,92.77,92.66,92.67,7500.0,65.7779,65.785,65.707,65.7141,7500.0
2013-03-25 10:25:00,92.67,92.7,92.65,92.68,14400.0,65.7141,65.7354,65.6999,65.7212,14400.0
2013-03-25 10:30:00,92.65,92.65,92.52,92.52,10100.0,65.6999,65.6999,65.6077,65.6077,10100.0
2013-03-25 10:35:00,92.5,92.51,92.32,92.35,8100.0,65.5935,65.6006,65.4659,65.4872,8100.0
2013-03-25 10:40:00,92.4,92.48,92.4,92.47,10000.0,65.5226,65.5793,65.5226,65.5723,10000.0
2013-03-25 10:45:00,92.47,92.48,92.34,92.42,11700.0,65.5723,65.5793,65.4801,65.5368,11700.0
2013-03-25 10:50:00,92.39,92.41,92.28,92.29,9900.0,65.5155,65.5297,65.4375,65.4446,9900.0
2013-03-25 10:55:00,92.31,92.31,92.12,92.13,7000.0,65.4588,65.4588,65.3241,65.3312,7000.0
2013-03-25 11:00:00,92.12,92.31,92.04,92.31,11800.0,65.3241,65.4588,65.2673,65.4588,11800.0
2013-03-25 11:05:00,92.31,92.33,92.17,92.22,11500.0,65.4588,65.473,65.3595,65.395,11500.0
2013-03-25 11:10:00,92.23,92.24,92.12,92.24,14100.0,65.4021,65.4092,65.3241,65.4092,14100.0
2013-03-25 11:15:00,92.24,92.24,91.95,91.97,18400.0,65.4092,65.4092,65.2035,65.2177,18400.0
2013-03-25 11:20:00,91.97,92.09,91.94,92.08,8200.0,65.2177,65.3028,65.1964,65.2957,8200.0
2013-03-25 11:25:00,92.07,92.12,92.02,92.04,10500.0,65.2886,65.3241,65.2532,65.2673,10500.0
2013-03-25 11:30:00,92.02,92.22,91.99,92.21,6600.0,65.2532,65.395,65.2319,65.3879,6600.0
2013-03-25 11:35:00,92.2,92.22,92.1,92.13,6000.0,65.3808,65.395,65.3099,65.3312,6000.0
2013-03-25 11:40:00,92.12,92.2,92.04,92.18,8500.0,65.3241,65.3808,65.2673,65.3666,8500.0
2013-03-25 11:45:00,92.15,92.28,92.08,92.23,7500.0,65.3453,65.4375,65.2957,65.4021,7500.0
2013-03-25 11:50:00,92.24,92.28,92.08,92.11,7500.0,65.4092,65.4375,65.2957,65.317,7500.0
2013-03-25 11:55:00,92.11,92.15,92.03,92.14,6200.0,65.317,65.3453,65.2602,65.3382,6200.0
2013-03-25 12:00:00,92.15,92.21,92.06,92.09,17900.0,65.3453,65.3879,65.2815,65.3028,17900.0
2013-03-25 12:05:00,92.09,92.1,91.94,91.95,12600.0,65.3028,65.3099,65.1964,65.2035,12600.0
2013-03-25 12:10:00,91.94,92.08,91.91,92.08,11000.0,65.1964,65.2957,65.1752,65.2957,11000.0
2013-03-25 12:15:00,92.07,92.16,92.06,92.16,14200.0,65.2886,65.3524,65.2815,65.3524,14200.0
2013-03-25 12:20:00,92.15,92.17,92.09,92.15,27500.0,65.3453,65.3595,65.3028,65.3453,27500.0
2013-03-25 12:25:00,92.15,92.23,92.09,92.09,22100.0,65.3453,65.4021,65.3028,65.3028,22100.0
2013-03-25 12:30:00,92.08,92.21,92.07,92.15,30700.0,65.2957,65.3879,65.2886,65.3453,30700.0
2013-03-25 12:35:00,92.16,92.18,92.11,92.18,5700.0,65.3524,65.3666,65.317,65.3666,5700.0
2013-03-25 12:40:00,92.19,92.27,92.19,92.26,11200.0,65.3737,65.4304,65.3737,65.4233,11200.0
2013-03-25 12:45:00,92.25,92.27,92.2,92.24,11000.0,65.4163,65.4304,65.3808,65.4092,11000.0
2013-03-25 12:50:00,92.26,92.32,92.14,92.16,11300.0,65.4233,65.4659,65.3382,65.3524,11300.0
2013-03-25 12:55:00,92.16,92.27,92.11,92.21,14200.0,65.3524,65.4304,65.317,65.3879,14200.0
2013-03-25 13:00:00,92.18,92.28,92.11,92.2,12400.0,65.3666,65.4375,65.317,65.3808,12400.0
2013-03-25 13:05:00,92.19,92.2,92.09,92.14,14800.0,65.3737,65.3808,65.3028,65.3382,14800.0
2013-03-25 13:10:00,92.13,92.26,92.08,92.15,15400.0,65.3312,65.4233,65.2957,65.3453,15400.0
2013-03-25 13:15:00,92.14,92.27,92.13,92.22,11600.0,65.3382,65.4304,65.3312,65.395,11600.0
2013-03-25 13:20:00,92.24,92.34,92.23,92.27,11400.0,65.4092,65.4801,65.4021,65.4304,11400.0
2013-03-25 13:25:00,92.28,92.4,92.26,92.36,10900.0,65.4375,65.5226,65.4233,65.4943,10900.0
2013-03-25 13:30:00,92.36,92.37,92.31,92.34,8300.0,65.4943,65.5013,65.4588,65.4801,8300.0
2013-03-25 13:35:00,92.33,92.41,92.3,92.36,25600.0,65.473,65.5297,65.4517,65.4943,25600.0
2013-03-25 13:40:00,92.37,92.43,92.34,92.42,18100.0,65.5013,65.5439,65.4801,65.5368,18100.0
2013-03-25 13:45:00,92.42,92.62,92.39,92.56,22900.0,65.5368,65.6786,65.5155,65.6361,22900.0
2013-03-25 13:50:00,92.57,92.71,92.57,92.7,28700.0,65.6432,65.7424,65.6432,65.7354,28700.0
2013-03-25 13:55:00,92.7,92.84,92.64,92.69,41700.0,65.7354,65.8346,65.6928,65.7283,41700.0
2013-03-25 14:00:00,92.71,92.73,92.51,92.59,16200.0,65.7424,65.7566,65.6006,65.6574,16200.0
2013-03-25 14:05:00,92.57,92.6,92.41,92.43,9300.0,65.6432,65.6644,65.5297,65.5439,9300.0
2013-03-25 14:10:00,92.43,92.43,92.3,92.3,10400.0,65.5439,65.5439,65.4517,65.4517,10400.0
2013-03-25 14:15:00,92.3,92.46,92.26,92.4,10500.0,65.4517,65.5652,65.4233,65.5226,10500.0
2013-03-25 14:20:00,92.4,92.55,92.37,92.39,5500.0,65.5226,65.629,65.5013,65.5155,5500.0
2013-03-25 14:25:00,92.38,92.41,92.32,92.32,5500.0,65.5084,65.5297,65.4659,65.4659,5500.0
2013-03-25 14:30:00,92.31,92.33,92.26,92.26,4400.0,65.4588,65.473,65.4233,65.4233,4400.0
2013-03-25 14:35:00,92.25,92.27,92.17,92.25,6200.0,65.4163,65.4304,65.3595,65.4163,6200.0
2013-03-25 14:40:00,92.24,92.29,92.18,92.27,6900.0,65.4092,65.4446,65.3666,65.4304,6900.0
2013-03-25 14:45:00,92.25,92.29,92.21,92.26,5400.0,65.4163,65.4446,65.3879,65.4233,5400.0
2013-03-25 14:50:00,92.27,92.36,92.27,92.31,9600.0,65.4304,65.4943,65.4304,65.4588,9600.0
2013-03-25 14:55:00,92.3,92.34,92.29,92.32,5600.0,65.4517,65.4801,65.4446,65.4659,5600.0
2013-03-25 15:00:00,92.34,92.35,92.23,92.3,10000.0,65.4801,65.4872,65.4021,65.4517,10000.0
2013-03-25 15:05:00,92.3,92.34,92.24,92.31,11800.0,65.4517,65.4801,65.4092,65.4588,11800.0
2013-03-25 15:10:00,92.32,92.38,92.3,92.34,13400.0,65.4659,65.5084,65.4517,65.4801,13400.0
2013-03-25 15:15:00,92.31,92.35,92.2,92.2,8800.0,65.4588,65.4872,65.3808,65.3808,8800.0
2013-03-25 15:20:00,92.19,92.27,92.13,92.2,14800.0,65.3737,65.4304,65.3312,65.3808,14800.0
2013-03-25 15:25:00,92.2,92.22,92.14,92.2,14800.0,65.3808,65.395,65.3382,65.3808,14800.0
2013-03-25 15:30:00,92.2,92.28,92.19,92.24,13200.0,65.3808,65.4375,65.3737,65.4092,13200.0
2013-03-25 15:35:00,92.25,92.33,92.22,92.32,18800.0,65.4163,65.473,65.395,65.4659,18800.0
2013-03-25 15:40:00,92.32,92.33,92.22,92.24,21000.0,65.4659,65.473,65.395,65.4092,21000.0
2013-03-25 15:45:00,92.24,92.29,92.19,92.21,30300.0,65.4092,65.4446,65.3737,65.3879,30300.0
2013-03-25 15:50:00,92.21,92.41,92.2,92.35,34200.0,65.3879,65.5297,65.3808,65.4872,34200.0
2013-03-25 15:55:00,92.35,92.44,92.29,92.32,82100.0,65.4872,65.551,65.4446,65.4659,82100.0
2013-03-26 09:30:00,92.75,92.95,92.63,92.93,46000.0,65.7708,65.9126,65.6857,65.8985,46000.0
2013-03-26 09:35:00,92.94,93.36,92.94,93.32,53100.0,65.9055,66.2034,65.9055,66.175,53100.0
2013-03-26 09:40:00,93.3,93.33,93.1,93.15,25500.0,66.1608,66.1821,66.019,66.0545,25500.0
2013-03-26 09:45:00,93.17,93.17,92.96,92.99,11300.0,66.0686,66.0686,65.9197,65.941,11300.0
2013-03-26 09:50:00,93.0,93.1,92.95,93.1,17300.0,65.9481,66.019,65.9126,66.019,17300.0
2013-03-26 09:55:00,93.09,93.33,93.08,93.3,24400.0,66.0119,66.1821,66.0048,66.1608,24400.0
2013-03-26 10:00:00,93.3,93.34,93.15,93.3,72600.0,66.1608,66.1892,66.0545,66.1608,72600.0
2013-03-26 10:05:00,93.28,93.29,93.17,93.24,24100.0,66.1466,66.1537,66.0686,66.1183,24100.0
2013-03-26 10:10:00,93.24,93.28,93.19,93.26,28100.0,66.1183,66.1466,66.0828,66.1325,28100.0
2013-03-26 10:15:00,93.24,93.29,93.2,93.29,34500.0,66.1183,66.1537,66.0899,66.1537,34500.0
2013-03-26 10:20:00,93.3,93.42,93.3,93.37,32200.0,66.1608,66.2459,66.1608,66.2105,32200.0
2013-03-26 10:25:00,93.38,93.48,93.37,93.46,15700.0,66.2176,66.2885,66.2105,66.2743,15700.0
2013-03-26 10:30:00,93.47,93.62,93.45,93.59,40100.0,66.2814,66.3877,66.2672,66.3665,40100.0
2013-03-26 10:35:00,93.6,93.68,93.56,93.6,29500.0,66.3736,66.4303,66.3452,66.3736,29500.0
2013-03-26 10:40:00,93.6,93.65,93.52,93.55,28900.0,66.3736,66.409,66.3168,66.3381,28900.0
2013-03-26 10:45:00,93.55,93.57,93.47,93.56,17800.0,66.3381,66.3523,66.2814,66.3452,17800.0
2013-03-26 10:50:00,93.55,93.71,93.51,93.53,23800.0,66.3381,66.4516,66.3097,66.3239,23800.0
2013-03-26 10:55:00,93.5,93.6,93.45,93.49,46000.0,66.3027,66.3736,66.2672,66.2956,46000.0
2013-03-26 11:00:00,93.49,93.55,93.4,93.49,51300.0,66.2956,66.3381,66.2317,66.2956,51300.0
2013-03-26 11:05:00,93.49,93.5,93.39,93.4,14800.0,66.2956,66.3027,66.2246,66.2317,14800.0
2013-03-26 11:10:00,93.4,93.44,93.34,93.34,16800.0,66.2317,66.2601,66.1892,66.1892,16800.0
2013-03-26 11:15:00,93.36,93.44,93.32,93.4,21200.0,66.2034,66.2601,66.175,66.2317,21200.0
2013-03-26 11:20:00,93.4,93.45,93.39,93.44,18200.0,66.2317,66.2672,66.2246,66.2601,18200.0
2013-03-26 11:25:00,93.45,93.55,93.44,93.52,18600.0,66.2672,66.3381,66.2601,66.3168,18600.0
2013-03-26 11:30:00,93.52,93.57,93.48,93.5,12800.0,66.3168,66.3523,66.2885,66.3027,12800.0
2013-03-26 11:35:00,93.49,93.59,93.48,93.5,21600.0,66.2956,66.3665,66.2885,66.3027,21600.0
2013-03-26 11:40:00,93.5,93.57,93.49,93.57,17300.0,66.3027,66.3523,66.2956,66.3523,17300.0
2013-03-26 11:45:00,93.58,93.62,93.52,93.56,15500.0,66.3594,66.3877,66.3168,66.3452,15500.0
2013-03-26 11:50:00,93.55,93.55,93.48,93.52,20300.0,66.3381,66.3381,66.2885,66.3168,20300.0
2013-03-26 11:55:00,93.51,93.57,93.48,93.5,45600.0,66.3097,66.3523,66.2885,66.3027,45600.0
2013-03-26 12:00:00,93.5,93.67,93.5,93.62,16500.0,66.3027,66.4232,66.3027,66.3877,16500.0
2013-03-26 12:05:00,93.62,93.63,93.57,93.58,12600.0,66.3877,66.3948,66.3523,66.3594,12600.0
2013-03-26 12:10:00,93.58,93.58,93.48,93.53,14100.0,66.3594,66.3594,66.2885,66.3239,14100.0
2013-03-26 12:15:00,93.53,93.55,93.47,93.53,15600.0,66.3239,66.3381,66.2814,66.3239,15600.0
2013-03-26 12:20:00,93.52,93.54,93.47,93.49,24200.0,66.3168,66.331,66.2814,66.2956,24200.0
2013-03-26 12:25:00,93.49,93.53,93.45,93.48,10100.0,66.2956,66.3239,66.2672,66.2885,10100.0
2013-03-26 12:30:00,93.49,93.56,93.47,93.54,18900.0,66.2956,66.3452,66.2814,66.331,18900.0
2013-03-26 12:35:00,93.54,93.55,93.47,93.52,11300.0,66.331,66.3381,66.2814,66.3168,11300.0
2013-03-26 12:40:00,93.53,93.56,93.51,93.51,9800.0,66.3239,66.3452,66.3097,66.3097,9800.0
2013-03-26 12:45:00,93.52,93.55,93.51,93.52,7700.0,66.3168,66.3381,66.3097,66.3168,7700.0
2013-03-26 12:50:00,93.52,93.6,93.5,93.59,17400.0,66.3168,66.3736,66.3027,66.3665,17400.0
2013-03-26 12:55:00,93.59,93.6,93.55,93.56,5200.0,66.3665,66.3736,66.3381,66.3452,5200.0
2013-03-26 13:00:00,93.55,93.55,93.51,93.52,5800.0,66.3381,66.3381,66.3097,66.3168,5800.0
2013-03-26 13:05:00,93.5,93.62,93.5,93.62,10000.0,66.3027,66.3877,66.3027,66.3877,10000.0
2013-03-26 13:10:00,93.62,93.63,93.52,93.56,8200.0,66.3877,66.3948,66.3168,66.3452,8200.0
2013-03-26 13:15:00,93.54,93.59,93.53,93.53,5200.0,66.331,66.3665,66.3239,66.3239,5200.0
2013-03-26 13:20:00,93.54,93.69,93.54,93.68,13000.0,66.331,66.4374,66.331,66.4303,13000.0
2013-03-26 13:25:00,93.67,93.75,93.67,93.72,10600.0,66.4232,66.4799,66.4232,66.4587,10600.0
2013-03-26 13:30:00,93.73,93.74,93.65,93.72,8900.0,66.4657,66.4728,66.409,66.4587,8900.0
2013-03-26 13:35:00,93.72,93.73,93.67,93.67,8500.0,66.4587,66.4657,66.4232,66.4232,8500.0
2013-03-26 13:40:00,93.63,93.63,93.57,93.61,10100.0,66.3948,66.3948,66.3523,66.3807,10100.0
2013-03-26 13:45:00,93.61,93.63,93.59,93.63,10500.0,66.3807,66.3948,66.3665,66.3948,10500.0
2013-03-26 13:50:00,93.63,93.68,93.61,93.66,20700.0,66.3948,66.4303,66.3807,66.4161,20700.0
2013-03-26 13:55:00,93.66,93.67,93.64,93.65,7200.0,66.4161,66.4232,66.4019,66.409,7200.0
2013-03-26 14:00:00,93.65,93.67,93.6,93.61,6300.0,66.409,66.4232,66.3736,66.3807,6300.0
2013-03-26 14:05:00,93.61,93.67,93.58,93.66,16900.0,66.3807,66.4232,66.3594,66.4161,16900.0
2013-03-26 14:10:00,93.65,93.68,93.64,93.66,11200.0,66.409,66.4303,66.4019,66.4161,11200.0
2013-03-26 14:15:00,93.66,93.69,93.65,93.68,13400.0,66.4161,66.4374,66.409,66.4303,13400.0
2013-03-26 14:20:00,93.67,93.68,93.63,93.68,14900.0,66.4232,66.4303,66.3948,66.4303,14900.0
2013-03-26 14:25:00,93.68,93.71,93.67,93.67,8300.0,66.4303,66.4516,66.4232,66.4232,8300.0
2013-03-26 14:30:00,93.68,93.7,93.64,93.67,13100.0,66.4303,66.4445,66.4019,66.4232,13100.0
2013-03-26 14:35:00,93.68,93.68,93.61,93.64,7500.0,66.4303,66.4303,66.3807,66.4019,7500.0
2013-03-26 14:40:00,93.64,93.65,93.6,93.65,9800.0,66.4019,66.409,66.3736,66.409,9800.0
2013-03-26 14:45:00,93.65,93.65,93.62,93.63,9500.0,66.409,66.409,66.3877,66.3948,9500.0
2013-03-26 14:50:00,93.63,93.71,93.62,93.71,35100.0,66.3948,66.4516,66.3877,66.4516,35100.0
2013-03-26 14:55:00,93.71,93.72,93.68,93.71,9800.0,66.4516,66.4587,66.4303,66.4516,9800.0
2013-03-26 15:00:00,93.7,93.74,93.67,93.74,28000.0,66.4445,66.4728,66.4232,66.4728,28000.0
2013-03-26 15:05:00,93.74,93.74,93.67,93.69,26100.0,66.4728,66.4728,66.4232,66.4374,26100.0
2013-03-26 15:10:00,93.69,93.74,93.64,93.65,31000.0,66.4374,66.4728,66.4019,66.409,31000.0
2013-03-26 15:15:00,93.66,93.75,93.64,93.65,31100.0,66.4161,66.4799,66.4019,66.409,31100.0
2013-03-26 15:20:00,93.66,93.68,93.66,93.67,15200.0,66.4161,66.4303,66.4161,66.4232,15200.0
2013-03-26 15:25:00,93.67,93.7,93.66,93.67,45200.0,66.4232,66.4445,66.4161,66.4232,45200.0
2013-03-26 15:30:00,93.68,93.72,93.67,93.72,47600.0,66.4303,66.4587,66.4232,66.4587,47600.0
2013-03-26 15:35:00,93.72,93.74,93.68,93.71,44500.0,66.4587,66.4728,66.4303,66.4516,44500.0
2013-03-26 15:40:00,93.7,93.71,93.65,93.66,35300.0,66.4445,66.4516,66.409,66.4161,35300.0
2013-03-26 15:45:00,93.66,93.7,93.65,93.65,60400.0,66.4161,66.4445,66.409,66.409,60400.0
2013-03-26 15:50:00,93.65,93.68,93.65,93.66,93000.0,66.409,66.4303,66.409,66.4161,93000.0
2013-03-26 15:55:00,93.66,93.75,93.65,93.72,104100.0,66.4161,66.4799,66.409,66.4587,104100.0
2013-03-27 09:30:00,93.24,93.5,93.04,93.15,49400.0,66.1183,66.3027,65.9765,66.0545,49400.0
2013-03-27 09:35:00,93.15,93.39,93.11,93.38,15700.0,66.0545,66.2246,66.0261,66.2176,15700.0
2013-03-27 09:40:00,93.33,93.39,93.31,93.34,11800.0,66.1821,66.2246,66.1679,66.1892,11800.0
2013-03-27 09:45:00,93.32,93.48,93.32,93.42,10600.0,66.175,66.2885,66.175,66.2459,10600.0
2013-03-27 09:50:00,93.42,93.47,93.36,93.38,9000.0,66.2459,66.2814,66.2034,66.2176,9000.0
2013-03-27 09:55:00,93.38,93.59,93.38,93.54,26000.0,66.2176,66.3665,66.2176,66.331,26000.0
2013-03-27 10:00:00,93.5,93.67,93.4,93.65,13700.0,66.3027,66.4232,66.2317,66.409,13700.0
2013-03-27 10:05:00,93.66,93.66,93.44,93.56,20300.0,66.4161,66.4161,66.2601,66.3452,20300.0
2013-03-27 10:10:00,93.57,93.57,93.44,93.47,35300.0,66.3523,66.3523,66.2601,66.2814,35300.0
2013-03-27 10:15:00,93.48,93.51,93.43,93.49,38700.0,66.2885,66.3097,66.253,66.2956,38700.0
2013-03-27 10:20:00,93.46,93.51,93.45,93.49,21100.0,66.2743,66.3097,66.2672,66.2956,21100.0
2013-03-27 10:25:00,93.49,93.71,93.49,93.6,82400.0,66.2956,66.4516,66.2956,66.3736,82400.0
2013-03-27 10:30:00,93.61,93.67,93.55,93.58,21400.0,66.3807,66.4232,66.3381,66.3594,21400.0
2013-03-27 10:35:00,93.58,93.61,93.53,93.61,51400.0,66.3594,66.3807,66.3239,66.3807,51400.0
2013-03-27 10:40:00,93.66,93.76,93.65,93.75,17500.0,66.4161,66.487,66.409,66.4799,17500.0
2013-03-27 10:45:00,93.77,93.78,93.71,93.78,15100.0,66.4941,66.5012,66.4516,66.5012,15100.0
2013-03-27 10:50:00,93.78,93.81,93.75,93.75,23100.0,66.5012,66.5225,66.4799,66.4799,23100.0
2013-03-27 10:55:00,93.76,93.83,93.75,93.83,11900.0,66.487,66.5367,66.4799,66.5367,11900.0
2013-03-27 11:00:00,93.84,93.9,93.8,93.88,14200.0,66.5438,66.5863,66.5154,66.5721,14200.0
2013-03-27 11:05:00,93.87,93.9,93.84,93.89,9900.0,66.565,66.5863,66.5438,66.5792,9900.0
2013-03-27 11:10:00,93.9,94.0,93.89,93.97,20300.0,66.5863,66.6572,66.5792,66.6359,20300.0
2013-03-27 11:15:00,93.96,94.04,93.93,93.99,26600.0,66.6288,66.6856,66.6076,66.6501,26600.0
2013-03-27 11:20:00,93.98,94.02,93.95,94.0,13100.0,66.643,66.6714,66.6218,66.6572,13100.0
2013-03-27 11:25:00,94.0,94.01,93.96,93.99,12300.0,66.6572,66.6643,66.6288,66.6501,12300.0
2013-03-27 11:30:00,94.0,94.07,93.97,94.07,12400.0,66.6572,66.7068,66.6359,66.7068,12400.0
2013-03-27 11:35:00,94.08,94.08,93.99,94.04,14800.0,66.7139,66.7139,66.6501,66.6856,14800.0
2013-03-27 11:40:00,94.05,94.05,93.99,94.03,18700.0,66.6927,66.6927,66.6501,66.6785,18700.0
2013-03-27 11:45:00,94.03,94.05,93.98,94.0,7500.0,66.6785,66.6927,66.643,66.6572,7500.0
2013-03-27 11:50:00,94.01,94.12,94.01,94.04,16700.0,66.6643,66.7423,66.6643,66.6856,16700.0
2013-03-27 11:55:00,94.03,94.13,94.03,94.13,10000.0,66.6785,66.7494,66.6785,66.7494,10000.0
2013-03-27 12:00:00,94.13,94.17,94.11,94.17,15100.0,66.7494,66.7778,66.7352,66.7778,15100.0
2013-03-27 12:05:00,94.16,94.17,94.11,94.12,12400.0,66.7707,66.7778,66.7352,66.7423,12400.0
2013-03-27 12:10:00,94.1,94.35,94.07,94.33,36100.0,66.7281,66.9054,66.7068,66.8912,36100.0
2013-03-27 12:15:00,94.3,94.3,94.14,94.16,26200.0,66.8699,66.8699,66.7565,66.7707,26200.0
2013-03-27 12:20:00,94.13,94.24,94.06,94.24,30000.0,66.7494,66.8274,66.6998,66.8274,30000.0
2013-03-27 12:25:00,94.23,94.24,94.13,94.19,11600.0,66.8203,66.8274,66.7494,66.7919,11600.0
2013-03-27 12:30:00,94.21,94.34,94.21,94.3,19500.0,66.8061,66.8983,66.8061,66.8699,19500.0
2013-03-27 12:35:00,94.3,94.3,94.23,94.26,11400.0,66.8699,66.8699,66.8203,66.8416,11400.0
2013-03-27 12:40:00,94.25,94.3,94.24,94.25,12600.0,66.8345,66.8699,66.8274,66.8345,12600.0
2013-03-27 12:45:00,94.26,94.34,94.26,94.33,7800.0,66.8416,66.8983,66.8416,66.8912,7800.0
2013-03-27 12:50:00,94.33,94.34,94.28,94.29,11200.0,66.8912,66.8983,66.8558,66.8629,11200.0
2013-03-27 12:55:00,94.3,94.38,94.3,94.34,15500.0,66.8699,66.9267,66.8699,66.8983,15500.0
2013-03-27 13:00:00,94.34,94.36,94.31,94.34,9400.0,66.8983,66.9125,66.877,66.8983,9400.0
2013-03-27 13:05:00,94.34,94.37,94.32,94.33,11400.0,66.8983,66.9196,66.8841,66.8912,11400.0
2013-03-27 13:10:00,94.34,94.39,94.31,94.34,16300.0,66.8983,66.9338,66.877,66.8983,16300.0
2013-03-27 13:15:00,94.33,94.39,94.32,94.36,7700.0,66.8912,66.9338,66.8841,66.9125,7700.0
2013-03-27 13:20:00,94.37,94.37,94.28,94.33,13800.0,66.9196,66.9196,66.8558,66.8912,13800.0
2013-03-27 13:25:00,94.34,94.52,94.34,94.45,29500.0,66.8983,67.026,66.8983,66.9763,29500.0
2013-03-27 13:30:00,94.45,94.56,94.43,94.56,9900.0,66.9763,67.0543,66.9621,67.0543,9900.0
2013-03-27 13:35:00,94.56,94.57,94.5,94.52,15800.0,67.0543,67.0614,67.0118,67.026,15800.0
2013-03-27 13:40:00,94.52,94.57,94.51,94.54,19800.0,67.026,67.0614,67.0189,67.0401,19800.0
2013-03-27 13:45:00,94.54,94.59,94.54,94.59,11700.0,67.0401,67.0756,67.0401,67.0756,11700.0
2013-03-27 13:50:00,94.59,94.62,94.52,94.59,12600.0,67.0756,67.0969,67.026,67.0756,12600.0
2013-03-27 13:55:00,94.58,94.63,94.57,94.59,17900.0,67.0685,67.104,67.0614,67.0756,17900.0
2013-03-27 14:00:00,94.6,94.6,94.54,94.59,19200.0,67.0827,67.0827,67.0401,67.0756,19200.0
2013-03-27 14:05:00,94.6,94.63,94.54,94.62,20200.0,67.0827,67.104,67.0401,67.0969,20200.0
2013-03-27 14:10:00,94.61,94.63,94.56,94.57,13600.0,67.0898,67.104,67.0543,67.0614,13600.0
2013-03-27 14:15:00,94.58,94.58,94.55,94.57,11400.0,67.0685,67.0685,67.0472,67.0614,11400.0
2013-03-27 14:20:00,94.57,94.62,94.56,94.62,11600.0,67.0614,67.0969,67.0543,67.0969,11600.0
2013-03-27 14:25:00,94.62,94.65,94.59,94.63,17800.0,67.0969,67.1181,67.0756,67.104,17800.0
2013-03-27 14:30:00,94.65,94.66,94.55,94.56,26900.0,67.1181,67.1252,67.0472,67.0543,26900.0
2013-03-27 14:35:00,94.54,94.6,94.54,94.59,15400.0,67.0401,67.0827,67.0401,67.0756,15400.0
2013-03-27 14:40:00,94.58,94.67,94.55,94.55,22900.0,67.0685,67.1323,67.0472,67.0472,22900.0
2013-03-27 14:45:00,94.56,94.6,94.53,94.57,25700.0,67.0543,67.0827,67.033,67.0614,25700.0
2013-03-27 14:50:00,94.58,94.65,94.56,94.64,12900.0,67.0685,67.1181,67.0543,67.111,12900.0
2013-03-27 14:55:00,94.64,94.67,94.64,94.66,9500.0,67.111,67.1323,67.111,67.1252,9500.0
2013-03-27 15:00:00,94.66,94.67,94.53,94.55,36800.0,67.1252,67.1323,67.033,67.0472,36800.0
2013-03-27 15:05:00,94.55,94.64,94.54,94.59,25300.0,67.0472,67.111,67.0401,67.0756,25300.0
2013-03-27 15:10:00,94.6,94.6,94.48,94.53,33300.0,67.0827,67.0827,66.9976,67.033,33300.0
2013-03-27 15:15:00,94.53,94.62,94.51,94.58,21700.0,67.033,67.0969,67.0189,67.0685,21700.0
2013-03-27 15:20:00,94.58,94.61,94.56,94.58,18600.0,67.0685,67.0898,67.0543,67.0685,18600.0
2013-03-27 15:25:00,94.58,94.65,94.57,94.6,28600.0,67.0685,67.1181,67.0614,67.0827,28600.0
2013-03-27 15:30:00,94.6,94.61,94.52,94.56,31200.0,67.0827,67.0898,67.026,67.0543,31200.0
2013-03-27 15:35:00,94.55,94.56,94.47,94.51,45400.0,67.0472,67.0543,66.9905,67.0189,45400.0
2013-03-27 15:40:00,94.51,94.51,94.46,94.46,37000.0,67.0189,67.0189,66.9834,66.9834,37000.0
2013-03-27 15:45:00,94.46,94.48,94.39,94.46,82200.0,66.9834,66.9976,66.9338,66.9834,82200.0
2013-03-27 15:50:00,94.47,94.48,94.44,94.47,61800.0,66.9905,66.9976,66.9692,66.9905,61800.0
2013-03-27 15:55:00,94.47,94.49,94.42,94.49,108000.0,66.9905,67.0047,66.955,67.0047,108000.0
2013-03-28 09:30:00,94.4,94.7,94.39,94.67,42500.0,66.9409,67.1536,66.9338,67.1323,42500.0
2013-03-28 09:35:00,94.67,94.68,94.5,94.53,12900.0,67.1323,67.1394,67.0118,67.033,12900.0
2013-03-28 09:40:00,94.53,94.57,94.48,94.54,25000.0,67.033,67.0614,66.9976,67.0401,25000.0
2013-03-28 09:45:00,94.53,94.55,94.49,94.55,30700.0,67.033,67.0472,67.0047,67.0472,30700.0
2013-03-28 09:50:00,94.55,94.58,94.49,94.55,35300.0,67.0472,67.0685,67.0047,67.0472,35300.0
2013-03-28 09:55:00,94.56,94.61,94.51,94.56,19500.0,67.0543,67.0898,67.0189,67.0543,19500.0
2013-03-28 10:00:00,94.56,94.59,94.53,94.59,31600.0,67.0543,67.0756,67.033,67.0756,31600.0
2013-03-28 10:05:00,94.58,94.64,94.53,94.62,28200.0,67.0685,67.111,67.033,67.0969,28200.0
2013-03-28 10:10:00,94.6,94.6,94.53,94.55,19000.0,67.0827,67.0827,67.033,67.0472,19000.0
2013-03-28 10:15:00,94.53,94.61,94.53,94.61,14700.0,67.033,67.0898,67.033,67.0898,14700.0
2013-03-28 10:20:00,94.6,94.66,94.59,94.59,13700.0,67.0827,67.1252,67.0756,67.0756,13700.0
2013-03-28 10:25:00,94.61,94.76,94.61,94.71,19800.0,67.0898,67.1961,67.0898,67.1607,19800.0
2013-03-28 10:30:00,94.72,94.82,94.72,94.79,19000.0,67.1678,67.2387,67.1678,67.2174,19000.0
2013-03-28 10:35:00,94.76,94.83,94.73,94.81,9500.0,67.1961,67.2458,67.1749,67.2316,9500.0
2013-03-28 10:40:00,94.83,94.84,94.77,94.83,10300.0,67.2458,67.2529,67.2032,67.2458,10300.0
2013-03-28 10:45:00,94.85,94.88,94.79,94.8,12400.0,67.26,67.2812,67.2174,67.2245,12400.0
2013-03-28 10:50:00,94.78,94.86,94.77,94.78,14500.0,67.2103,67.2671,67.2032,67.2103,14500.0
2013-03-28 10:55:00,94.77,94.91,94.77,94.88,30400.0,67.2032,67.3025,67.2032,67.2812,30400.0
2013-03-28 11:00:00,94.88,94.93,94.84,94.93,22800.0,67.2812,67.3167,67.2529,67.3167,22800.0
2013-03-28 11:05:00,94.94,95.13,94.93,94.97,116000.0,67.3238,67.4585,67.3167,67.3451,116000.0
2013-03-28 11:10:00,94.98,95.0,94.95,94.98,12700.0,67.3521,67.3663,67.3309,67.3521,12700.0
2013-03-28 11:15:00,94.96,94.96,94.9,94.94,8800.0,67.338,67.338,67.2954,67.3238,8800.0
2013-03-28 11:20:00,94.95,95.03,94.95,95.03,14700.0,67.3309,67.3876,67.3309,67.3876,14700.0
2013-03-28 11:25:00,95.03,95.13,95.03,95.1,18100.0,67.3876,67.4585,67.3876,67.4372,18100.0
2013-03-28 11:30:00,95.1,95.18,95.1,95.16,16700.0,67.4372,67.494,67.4372,67.4798,16700.0
2013-03-28 11:35:00,95.17,95.28,95.14,95.27,24400.0,67.4869,67.5649,67.4656,67.5578,24400.0
2013-03-28 11:40:00,95.26,95.26,95.16,95.17,14200.0,67.5507,67.5507,67.4798,67.4869,14200.0
2013-03-28 11:45:00,95.18,95.28,95.18,95.27,13200.0,67.494,67.5649,67.494,67.5578,13200.0
2013-03-28 11:50:00,95.28,95.4,95.24,95.39,28800.0,67.5649,67.65,67.5365,67.6429,28800.0
2013-03-28 11:55:00,95.4,95.4,95.27,95.32,13700.0,67.65,67.65,67.5578,67.5932,13700.0
2013-03-28 12:00:00,95.31,95.34,95.29,95.34,18600.0,67.5862,67.6074,67.572,67.6074,18600.0
2013-03-28 12:05:00,95.33,95.36,95.31,95.33,23800.0,67.6003,67.6216,67.5862,67.6003,23800.0
2013-03-28 12:10:00,95.33,95.36,95.32,95.33,13700.0,67.6003,67.6216,67.5932,67.6003,13700.0
2013-03-28 12:15:00,95.33,95.34,95.27,95.29,19300.0,67.6003,67.6074,67.5578,67.572,19300.0
2013-03-28 12:20:00,95.29,95.35,95.29,95.33,23200.0,67.572,67.6145,67.572,67.6003,23200.0
2013-03-28 12:25:00,95.33,95.35,95.28,95.33,33100.0,67.6003,67.6145,67.5649,67.6003,33100.0
2013-03-28 12:30:00,95.33,95.34,95.29,95.32,16700.0,67.6003,67.6074,67.572,67.5932,16700.0
2013-03-28 12:35:00,95.31,95.33,95.24,95.25,16500.0,67.5862,67.6003,67.5365,67.5436,16500.0
2013-03-28 12:40:00,95.24,95.24,95.17,95.24,25200.0,67.5365,67.5365,67.4869,67.5365,25200.0
2013-03-28 12:45:00,95.25,95.38,95.25,95.36,26400.0,67.5436,67.6358,67.5436,67.6216,26400.0
2013-03-28 12:50:00,95.36,95.38,95.33,95.38,14600.0,67.6216,67.6358,67.6003,67.6358,14600.0
2013-03-28 12:55:00,95.37,95.39,95.33,95.35,12200.0,67.6287,67.6429,67.6003,67.6145,12200.0
2013-03-28 13:00:00,95.36,95.45,95.34,95.44,35600.0,67.6216,67.6854,67.6074,67.6783,35600.0
2013-03-28 13:05:00,95.44,95.46,95.4,95.43,28800.0,67.6783,67.6925,67.65,67.6713,28800.0
2013-03-28 13:10:00,95.43,95.48,95.43,95.48,18900.0,67.6713,67.7067,67.6713,67.7067,18900.0
2013-03-28 13:15:00,95.46,95.49,95.43,95.48,20500.0,67.6925,67.7138,67.6713,67.7067,20500.0
2013-03-28 13:20:00,95.47,95.57,95.46,95.56,65000.0,67.6996,67.7705,67.6925,67.7634,65000.0
2013-03-28 13:25:00,95.56,95.6,95.55,95.58,18100.0,67.7634,67.7918,67.7563,67.7776,18100.0
2013-03-28 13:30:00,95.58,95.64,95.57,95.62,22700.0,67.7776,67.8202,67.7705,67.806,22700.0
2013-03-28 13:35:00,95.63,95.66,95.59,95.64,26500.0,67.8131,67.8343,67.7847,67.8202,26500.0
2013-03-28 13:40:00,95.64,95.69,95.63,95.65,15700.0,67.8202,67.8556,67.8131,67.8273,15700.0
2013-03-28 13:45:00,95.65,95.67,95.62,95.62,17800.0,67.8273,67.8414,67.806,67.806,17800.0
2013-03-28 13:50:00,95.63,95.79,95.62,95.7,53400.0,67.8131,67.9265,67.806,67.8627,53400.0
2013-03-28 13:55:00,95.71,95.78,95.71,95.74,44100.0,67.8698,67.9194,67.8698,67.8911,44100.0
2013-03-28 14:00:00,95.72,95.77,95.7,95.74,23000.0,67.8769,67.9124,67.8627,67.8911,23000.0
2013-03-28 14:05:00,95.74,95.8,95.74,95.79,30000.0,67.8911,67.9336,67.8911,67.9265,30000.0
2013-03-28 14:10:00,95.79,95.94,95.79,95.91,36500.0,67.9265,68.0329,67.9265,68.0116,36500.0
2013-03-28 14:15:00,95.9,96.0,95.9,95.99,25400.0,68.0045,68.0754,68.0045,68.0684,25400.0
2013-03-28 14:20:00,95.99,96.04,95.95,95.97,72200.0,68.0684,68.1038,68.04,68.0542,72200.0
2013-03-28 14:25:00,95.98,96.25,95.97,96.17,72600.0,68.0613,68.2527,68.0542,68.196,72600.0
2013-03-28 14:30:00,96.16,96.19,95.93,95.93,36800.0,68.1889,68.2102,68.0258,68.0258,36800.0
2013-03-28 14:35:00,95.93,96.01,95.91,95.97,32600.0,68.0258,68.0825,68.0116,68.0542,32600.0
2013-03-28 14:40:00,95.97,96.09,95.97,96.09,29600.0,68.0542,68.1393,68.0542,68.1393,29600.0
2013-03-28 14:45:00,96.07,96.19,96.06,96.19,27600.0,68.1251,68.2102,68.118,68.2102,27600.0
2013-03-28 14:50:00,96.17,96.25,96.17,96.24,30300.0,68.196,68.2527,68.196,68.2456,30300.0
2013-03-28 14:55:00,96.23,96.28,96.15,96.17,41800.0,68.2385,68.274,68.1818,68.196,41800.0
2013-03-28 15:00:00,96.17,96.17,96.06,96.1,32200.0,68.196,68.196,68.118,68.1464,32200.0
2013-03-28 15:05:00,96.1,96.22,96.05,96.22,31700.0,68.1464,68.2315,68.1109,68.2315,31700.0
2013-03-28 15:10:00,96.22,96.22,96.08,96.17,41100.0,68.2315,68.2315,68.1322,68.196,41100.0
2013-03-28 15:15:00,96.17,96.31,96.17,96.22,47800.0,68.196,68.2953,68.196,68.2315,47800.0
2013-03-28 15:20:00,96.22,96.37,96.21,96.33,36500.0,68.2315,68.3378,68.2244,68.3095,36500.0
2013-03-28 15:25:00,96.32,96.39,96.28,96.39,71400.0,68.3024,68.352,68.274,68.352,71400.0
2013-03-28 15:30:00,96.39,96.4,96.32,96.38,59300.0,68.352,68.3591,68.3024,68.3449,59300.0
2013-03-28 15:35:00,96.38,96.47,96.36,96.45,66600.0,68.3449,68.4087,68.3307,68.3946,66600.0
2013-03-28 15:40:00,96.45,96.47,96.34,96.38,76900.0,68.3946,68.4087,68.3165,68.3449,76900.0
2013-03-28 15:45:00,96.37,96.38,96.26,96.37,115800.0,68.3378,68.3449,68.2598,68.3378,115800.0
2013-03-28 15:50:00,96.37,96.45,96.36,96.42,125100.0,68.3378,68.3946,68.3307,68.3733,125100.0
2013-03-28 15:55:00,96.41,96.59,96.4,96.44,322100.0,68.3662,68.4938,68.3591,68.3875,322100.0
2013-04-01 09:30:00,96.14,96.45,95.81,95.83,88500.0,68.1747,68.3946,67.9407,67.9549,88500.0
2013-04-01 09:35:00,95.8,95.84,95.62,95.67,16900.0,67.9336,67.962,67.806,67.8414,16900.0
2013-04-01 09:40:00,95.64,95.67,95.43,95.45,33900.0,67.8202,67.8414,67.6713,67.6854,33900.0
2013-04-01 09:45:00,95.47,95.7,95.4,95.68,38600.0,67.6996,67.8627,67.65,67.8485,38600.0
2013-04-01 09:50:00,95.67,95.99,95.66,95.99,34600.0,67.8414,68.0684,67.8343,68.0684,34600.0
2013-04-01 09:55:00,95.95,96.0,95.72,95.8,19500.0,68.04,68.0754,67.8769,67.9336,19500.0
2013-04-01 10:00:00,95.8,95.85,95.53,95.59,89800.0,67.9336,67.9691,67.7422,67.7847,89800.0
2013-04-01 10:05:00,95.56,95.56,95.19,95.42,38600.0,67.7634,67.7634,67.5011,67.6642,38600.0
2013-04-01 10:10:00,95.39,95.44,95.25,95.39,19700.0,67.6429,67.6783,67.5436,67.6429,19700.0
2013-04-01 10:15:00,95.42,95.44,95.25,95.31,14100.0,67.6642,67.6783,67.5436,67.5862,14100.0
2013-04-01 10:20:00,95.28,95.36,95.22,95.3,30700.0,67.5649,67.6216,67.5223,67.5791,30700.0
2013-04-01 10:25:00,95.3,95.59,95.03,95.58,158200.0,67.5791,67.7847,67.3876,67.7776,158200.0
2013-04-01 10:30:00,95.58,95.62,95.41,95.44,27100.0,67.7776,67.806,67.6571,67.6783,27100.0
2013-04-01 10:35:00,95.45,95.51,95.37,95.39,15300.0,67.6854,67.728,67.6287,67.6429,15300.0
2013-04-01 10:40:00,95.38,95.55,95.21,95.4,195400.0,67.6358,67.7563,67.5152,67.65,195400.0
2013-04-01 10:45:00,95.37,95.43,95.3,95.33,19100.0,67.6287,67.6713,67.5791,67.6003,19100.0
2013-04-01 10:50:00,95.3,95.34,95.15,95.32,28800.0,67.5791,67.6074,67.4727,67.5932,28800.0
2013-04-01 10:55:00,95.31,95.31,95.2,95.22,14900.0,67.5862,67.5862,67.5082,67.5223,14900.0
2013-04-01 11:00:00,95.21,95.21,95.15,95.15,9100.0,67.5152,67.5152,67.4727,67.4727,9100.0
2013-04-01 11:05:00,95.15,95.32,95.13,95.3,13700.0,67.4727,67.5932,67.4585,67.5791,13700.0
2013-04-01 11:10:00,95.3,95.41,95.28,95.41,11600.0,67.5791,67.6571,67.5649,67.6571,11600.0
2013-04-01 11:15:00,95.38,95.46,95.35,95.43,13700.0,67.6358,67.6925,67.6145,67.6713,13700.0
2013-04-01 11:20:00,95.43,95.43,95.25,95.29,10900.0,67.6713,67.6713,67.5436,67.572,10900.0
2013-04-01 11:25:00,95.29,95.42,95.27,95.36,15000.0,67.572,67.6642,67.5578,67.6216,15000.0
2013-04-01 11:30:00,95.36,95.36,95.23,95.27,9900.0,67.6216,67.6216,67.5294,67.5578,9900.0
2013-04-01 11:35:00,95.27,95.36,95.27,95.3,21900.0,67.5578,67.6216,67.5578,67.5791,21900.0
2013-04-01 11:40:00,95.28,95.32,95.27,95.28,14600.0,67.5649,67.5932,67.5578,67.5649,14600.0
2013-04-01 11:45:00,95.27,95.39,95.26,95.36,13300.0,67.5578,67.6429,67.5507,67.6216,13300.0
2013-04-01 11:50:00,95.37,95.43,95.37,95.43,12600.0,67.6287,67.6713,67.6287,67.6713,12600.0
2013-04-01 11:55:00,95.42,95.43,95.4,95.41,5900.0,67.6642,67.6713,67.65,67.6571,5900.0
2013-04-01 12:00:00,95.4,95.41,95.32,95.36,17300.0,67.65,67.6571,67.5932,67.6216,17300.0
2013-04-01 12:05:00,95.36,95.42,95.31,95.42,13500.0,67.6216,67.6642,67.5862,67.6642,13500.0
2013-04-01 12:10:00,95.43,95.43,95.39,95.39,9200.0,67.6713,67.6713,67.6429,67.6429,9200.0
2013-04-01 12:15:00,95.38,95.45,95.35,95.44,14800.0,67.6358,67.6854,67.6145,67.6783,14800.0
2013-04-01 12:20:00,95.44,95.46,95.29,95.3,14200.0,67.6783,67.6925,67.572,67.5791,14200.0
2013-04-01 12:25:00,95.29,95.37,95.29,95.29,9500.0,67.572,67.6287,67.572,67.572,9500.0
2013-04-01 12:30:00,95.31,95.31,95.18,95.19,6300.0,67.5862,67.5862,67.494,67.5011,6300.0
2013-04-01 12:35:00,95.2,95.34,95.19,95.31,13200.0,67.5082,67.6074,67.5011,67.5862,13200.0
2013-04-01 12:40:00,95.33,95.44,95.32,95.41,16000.0,67.6003,67.6783,67.5932,67.6571,16000.0
2013-04-01 12:45:00,95.41,95.42,95.31,95.31,7600.0,67.6571,67.6642,67.5862,67.5862,7600.0
2013-04-01 12:50:00,95.33,95.39,95.31,95.31,9500.0,67.6003,67.6429,67.5862,67.5862,9500.0
2013-04-01 12:55:00,95.31,95.32,95.27,95.32,6000.0,67.5862,67.5932,67.5578,67.5932,6000.0
2013-04-01 13:00:00,95.31,95.31,95.25,95.31,9000.0,67.5862,67.5862,67.5436,67.5862,9000.0
2013-04-01 13:05:00,95.31,95.37,95.3,95.3,8200.0,67.5862,67.6287,67.5791,67.5791,8200.0
2013-04-01 13:10:00,95.31,95.43,95.3,95.39,7000.0,67.5862,67.6713,67.5791,67.6429,7000.0
2013-04-01 13:15:00,95.4,95.41,95.32,95.32,4100.0,67.65,67.6571,67.5932,67.5932,4100.0
2013-04-01 13:20:00,95.3,95.33,95.22,95.23,9400.0,67.5791,67.6003,67.5223,67.5294,9400.0
2013-04-01 13:25:00,95.22,95.26,95.13,95.14,16800.0,67.5223,67.5507,67.4585,67.4656,16800.0
2013-04-01 13:30:00,95.14,95.17,95.12,95.16,16000.0,67.4656,67.4869,67.4514,67.4798,16000.0
2013-04-01 13:35:00,95.15,95.18,95.12,95.15,12100.0,67.4727,67.494,67.4514,67.4727,12100.0
2013-04-01 13:40:00,95.14,95.14,94.94,94.96,34100.0,67.4656,67.4656,67.3238,67.338,34100.0
2013-04-01 13:45:00,94.95,94.99,94.86,94.91,22600.0,67.3309,67.3592,67.2671,67.3025,22600.0
2013-04-01 13:50:00,94.9,94.98,94.9,94.98,19200.0,67.2954,67.3521,67.2954,67.3521,19200.0
2013-04-01 13:55:00,94.96,95.03,94.96,95.01,11400.0,67.338,67.3876,67.338,67.3734,11400.0
2013-04-01 14:00:00,95.02,95.03,94.96,94.98,11600.0,67.3805,67.3876,67.338,67.3521,11600.0
2013-04-01 14:05:00,94.97,95.01,94.94,94.95,15000.0,67.3451,67.3734,67.3238,67.3309,15000.0
2013-04-01 14:10:00,94.95,94.95,94.85,94.89,17000.0,67.3309,67.3309,67.26,67.2883,17000.0
2013-04-01 14:15:00,94.89,94.96,94.88,94.88,22700.0,67.2883,67.338,67.2812,67.2812,22700.0
2013-04-01 14:20:00,94.86,94.95,94.86,94.92,15300.0,67.2671,67.3309,67.2671,67.3096,15300.0
2013-04-01 14:25:00,94.92,94.93,94.87,94.9,12200.0,67.3096,67.3167,67.2741,67.2954,12200.0
2013-04-01 14:30:00,94.9,94.97,94.82,94.83,19500.0,67.2954,67.3451,67.2387,67.2458,19500.0
2013-04-01 14:35:00,94.83,94.85,94.81,94.82,18900.0,67.2458,67.26,67.2316,67.2387,18900.0
2013-04-01 14:40:00,94.82,94.9,94.82,94.86,15800.0,67.2387,67.2954,67.2387,67.2671,15800.0
2013-04-01 14:45:00,94.86,94.94,94.84,94.94,22500.0,67.2671,67.3238,67.2529,67.3238,22500.0
2013-04-01 14:50:00,94.94,95.0,94.92,94.95,17000.0,67.3238,67.3663,67.3096,67.3309,17000.0
2013-04-01 14:55:00,94.95,94.98,94.92,94.94,15500.0,67.3309,67.3521,67.3096,67.3238,15500.0
2013-04-01 15:00:00,94.94,94.99,94.87,94.95,26000.0,67.3238,67.3592,67.2741,67.3309,26000.0
2013-04-01 15:05:00,94.96,95.0,94.93,94.94,18100.0,67.338,67.3663,67.3167,67.3238,18100.0
2013-04-01 15:10:00,94.94,94.95,94.87,94.92,27100.0,67.3238,67.3309,67.2741,67.3096,27100.0
2013-04-01 15:15:00,94.92,94.93,94.84,94.85,21500.0,67.3096,67.3167,67.2529,67.26,21500.0
2013-04-01 15:20:00,94.85,94.91,94.81,94.87,24100.0,67.26,67.3025,67.2316,67.2741,24100.0
2013-04-01 15:25:00,94.86,94.92,94.83,94.89,20000.0,67.2671,67.3096,67.2458,67.2883,20000.0
2013-04-01 15:30:00,94.89,94.95,94.78,94.84,41800.0,67.2883,67.3309,67.2103,67.2529,41800.0
2013-04-01 15:35:00,94.83,94.89,94.79,94.89,22400.0,67.2458,67.2883,67.2174,67.2883,22400.0
2013-04-01 15:40:00,94.88,94.9,94.8,94.9,27800.0,67.2812,67.2954,67.2245,67.2954,27800.0
2013-04-01 15:45:00,94.9,94.97,94.85,94.9,43700.0,67.2954,67.3451,67.26,67.2954,43700.0
2013-04-01 15:50:00,94.9,94.96,94.87,94.96,52200.0,67.2954,67.338,67.2741,67.338,52200.0
2013-04-01 15:55:00,94.96,95.04,94.9,95.02,95100.0,67.338,67.3947,67.2954,67.3805,95100.0
2013-04-02 09:30:00,95.5,95.5,94.75,94.97,79700.0,67.7209,67.7209,67.189,67.3451,79700.0
2013-04-02 09:35:00,94.98,94.99,94.73,94.94,17400.0,67.3521,67.3592,67.1749,67.3238,17400.0
2013-04-02 09:40:00,94.92,95.11,94.89,94.97,24400.0,67.3096,67.4443,67.2883,67.3451,24400.0
2013-04-02 09:45:00,94.99,95.31,94.99,95.25,12800.0,67.3592,67.5862,67.3592,67.5436,12800.0
2013-04-02 09:50:00,95.28,95.43,95.25,95.25,13900.0,67.5649,67.6713,67.5436,67.5436,13900.0
2013-04-02 09:55:00,95.27,95.45,95.27,95.35,8200.0,67.5578,67.6854,67.5578,67.6145,8200.0
2013-04-02 10:00:00,95.33,95.64,95.32,95.34,34400.0,67.6003,67.8202,67.5932,67.6074,34400.0
2013-04-02 10:05:00,95.37,95.42,95.28,95.39,13800.0,67.6287,67.6642,67.5649,67.6429,13800.0
2013-04-02 10:10:00,95.39,95.39,95.26,95.28,7400.0,67.6429,67.6429,67.5507,67.5649,7400.0
2013-04-02 10:15:00,95.25,95.27,95.11,95.11,9300.0,67.5436,67.5578,67.4443,67.4443,9300.0
2013-04-02 10:20:00,95.14,95.26,95.11,95.26,5400.0,67.4656,67.5507,67.4443,67.5507,5400.0
2013-04-02 10:25:00,95.29,95.38,95.29,95.34,6200.0,67.572,67.6358,67.572,67.6074,6200.0
2013-04-02 10:30:00,95.34,95.35,95.2,95.23,6300.0,67.6074,67.6145,67.5082,67.5294,6300.0
2013-04-02 10:35:00,95.23,95.25,95.14,95.24,12500.0,67.5294,67.5436,67.4656,67.5365,12500.0
2013-04-02 10:40:00,95.25,95.29,95.21,95.25,4800.0,67.5436,67.572,67.5152,67.5436,4800.0
2013-04-02 10:45:00,95.27,95.36,95.19,95.29,12400.0,67.5578,67.6216,67.5011,67.572,12400.0
2013-04-02 10:50:00,95.27,95.35,95.23,95.31,44600.0,67.5578,67.6145,67.5294,67.5862,44600.0
2013-04-02 10:55:00,95.29,95.32,95.24,95.28,10400.0,67.572,67.5932,67.5365,67.5649,10400.0
2013-04-02 11:00:00,95.27,95.47,95.26,95.42,14400.0,67.5578,67.6996,67.5507,67.6642,14400.0
2013-04-02 11:05:00,95.42,95.47,95.4,95.42,13800.0,67.6642,67.6996,67.65,67.6642,13800.0
2013-04-02 11:10:00,95.42,95.51,95.41,95.47,8600.0,67.6642,67.728,67.6571,67.6996,8600.0
2013-04-02 11:15:00,95.46,95.52,95.44,95.51,7200.0,67.6925,67.7351,67.6783,67.728,7200.0
2013-04-02 11:20:00,95.51,95.56,95.49,95.52,7700.0,67.728,67.7634,67.7138,67.7351,7700.0
2013-04-02 11:25:00,95.52,95.55,95.39,95.41,13300.0,67.7351,67.7563,67.6429,67.6571,13300.0
2013-04-02 11:30:00,95.41,95.45,95.36,95.37,9000.0,67.6571,67.6854,67.6216,67.6287,9000.0
2013-04-02 11:35:00,95.36,95.45,95.36,95.36,10200.0,67.6216,67.6854,67.6216,67.6216,10200.0
2013-04-02 11:40:00,95.36,95.4,95.32,95.34,8600.0,67.6216,67.65,67.5932,67.6074,8600.0
2013-04-02 11:45:00,95.33,95.36,95.31,95.33,22600.0,67.6003,67.6216,67.5862,67.6003,22600.0
2013-04-02 11:50:00,95.33,95.38,95.32,95.36,25100.0,67.6003,67.6358,67.5932,67.6216,25100.0
2013-04-02 11:55:00,95.35,95.44,95.32,95.35,23100.0,67.6145,67.6783,67.5932,67.6145,23100.0
2013-04-02 12:00:00,95.37,95.44,95.33,95.41,27900.0,67.6287,67.6783,67.6003,67.6571,27900.0
2013-04-02 12:05:00,95.4,95.45,95.39,95.43,6200.0,67.65,67.6854,67.6429,67.6713,6200.0
2013-04-02 12:10:00,95.43,95.46,95.37,95.43,89000.0,67.6713,67.6925,67.6287,67.6713,89000.0
2013-04-02 12:15:00,95.44,95.51,95.4,95.43,55900.0,67.6783,67.728,67.65,67.6713,55900.0
2013-04-02 12:20:00,95.43,95.47,95.41,95.42,19500.0,67.6713,67.6996,67.6571,67.6642,19500.0
2013-04-02 12:25:00,95.41,95.45,95.41,95.43,20700.0,67.6571,67.6854,67.6571,67.6713,20700.0
2013-04-02 12:30:00,95.43,95.45,95.41,95.44,41800.0,67.6713,67.6854,67.6571,67.6783,41800.0
2013-04-02 12:35:00,95.44,95.45,95.41,95.41,8400.0,67.6783,67.6854,67.6571,67.6571,8400.0
2013-04-02 12:40:00,95.41,95.43,95.37,95.41,8900.0,67.6571,67.6713,67.6287,67.6571,8900.0
2013-04-02 12:45:00,95.41,95.45,95.38,95.44,10400.0,67.6571,67.6854,67.6358,67.6783,10400.0
2013-04-02 12:50:00,95.45,95.49,95.43,95.47,12300.0,67.6854,67.7138,67.6713,67.6996,12300.0
2013-04-02 12:55:00,95.45,95.51,95.43,95.5,8700.0,67.6854,67.728,67.6713,67.7209,8700.0
2013-04-02 13:00:00,95.51,95.58,95.5,95.54,10700.0,67.728,67.7776,67.7209,67.7493,10700.0
2013-04-02 13:05:00,95.53,95.56,95.52,95.52,3200.0,67.7422,67.7634,67.7351,67.7351,3200.0
2013-04-02 13:10:00,95.53,95.53,95.45,95.46,10100.0,67.7422,67.7422,67.6854,67.6925,10100.0
2013-04-02 13:15:00,95.48,95.48,95.38,95.38,10100.0,67.7067,67.7067,67.6358,67.6358,10100.0
2013-04-02 13:20:00,95.34,95.39,95.3,95.36,9900.0,67.6074,67.6429,67.5791,67.6216,9900.0
2013-04-02 13:25:00,95.35,95.35,95.29,95.32,21500.0,67.6145,67.6145,67.572,67.5932,21500.0
2013-04-02 13:30:00,95.32,95.41,95.31,95.4,10600.0,67.5932,67.6571,67.5862,67.65,10600.0
2013-04-02 13:35:00,95.4,95.45,95.37,95.39,5700.0,67.65,67.6854,67.6287,67.6429,5700.0
2013-04-02 13:40:00,95.41,95.41,95.37,95.38,6800.0,67.6571,67.6571,67.6287,67.6358,6800.0
2013-04-02 13:45:00,95.37,95.4,95.33,95.4,7700.0,67.6287,67.65,67.6003,67.65,7700.0
2013-04-02 13:50:00,95.39,95.41,95.34,95.39,14800.0,67.6429,67.6571,67.6074,67.6429,14800.0
2013-04-02 13:55:00,95.38,95.38,95.31,95.34,15900.0,67.6358,67.6358,67.5862,67.6074,15900.0
2013-04-02 14:00:00,95.35,95.39,95.32,95.33,17100.0,67.6145,67.6429,67.5932,67.6003,17100.0
2013-04-02 14:05:00,95.32,95.38,95.3,95.36,9800.0,67.5932,67.6358,67.5791,67.6216,9800.0
2013-04-02 14:10:00,95.35,95.35,95.21,95.29,17700.0,67.6145,67.6145,67.5152,67.572,17700.0
2013-04-02 14:15:00,95.28,95.29,95.17,95.2,13200.0,67.5649,67.572,67.4869,67.5082,13200.0
2013-04-02 14:20:00,95.21,95.26,95.18,95.18,12200.0,67.5152,67.5507,67.494,67.494,12200.0
2013-04-02 14:25:00,95.19,95.2,95.13,95.14,9100.0,67.5011,67.5082,67.4585,67.4656,9100.0
2013-04-02 14:30:00,95.16,95.16,95.06,95.07,15400.0,67.4798,67.4798,67.4089,67.416,15400.0
2013-04-02 14:35:00,95.06,95.09,95.0,95.01,16900.0,67.4089,67.4301,67.3663,67.3734,16900.0
2013-04-02 14:40:00,95.0,95.04,94.94,95.03,17700.0,67.3663,67.3947,67.3238,67.3876,17700.0
2013-04-02 14:45:00,95.03,95.06,95.0,95.02,12100.0,67.3876,67.4089,67.3663,67.3805,12100.0
2013-04-02 14:50:00,95.01,95.02,94.86,94.88,14100.0,67.3734,67.3805,67.2671,67.2812,14100.0
2013-04-02 14:55:00,94.88,95.04,94.88,95.02,9200.0,67.2812,67.3947,67.2812,67.3805,9200.0
2013-04-02 15:00:00,95.01,95.14,94.95,95.12,9300.0,67.3734,67.4656,67.3309,67.4514,9300.0
2013-04-02 15:05:00,95.13,95.13,95.01,95.04,11300.0,67.4585,67.4585,67.3734,67.3947,11300.0
2013-04-02 15:10:00,95.04,95.04,94.97,95.01,10700.0,67.3947,67.3947,67.3451,67.3734,10700.0
2013-04-02 15:15:00,95.03,95.06,94.91,94.92,10800.0,67.3876,67.4089,67.3025,67.3096,10800.0
2013-04-02 15:20:00,94.93,94.93,94.82,94.86,12300.0,67.3167,67.3167,67.2387,67.2671,12300.0
2013-04-02 15:25:00,94.86,94.97,94.86,94.94,26400.0,67.2671,67.3451,67.2671,67.3238,26400.0
2013-04-02 15:30:00,94.93,94.99,94.88,94.99,15800.0,67.3167,67.3592,67.2812,67.3592,15800.0
2013-04-02 15:35:00,94.98,94.99,94.87,94.87,13500.0,67.3521,67.3592,67.2741,67.2741,13500.0
2013-04-02 15:40:00,94.88,94.88,94.75,94.76,24900.0,67.2812,67.2812,67.189,67.1961,24900.0
2013-04-02 15:45:00,94.75,94.81,94.69,94.79,31900.0,67.189,67.2316,67.1465,67.2174,31900.0
2013-04-02 15:50:00,94.8,94.85,94.79,94.81,26900.0,67.2245,67.26,67.2174,67.2316,26900.0
2013-04-02 15:55:00,94.8,95.01,94.8,95.01,78600.0,67.2245,67.3734,67.2245,67.3734,78600.0
2013-04-03 09:30:00,95.28,95.83,95.04,95.82,56300.0,67.5649,67.9549,67.3947,67.9478,56300.0
2013-04-03 09:35:00,95.93,96.2,95.85,96.19,48900.0,68.0258,68.2173,67.9691,68.2102,48900.0
2013-04-03 09:40:00,96.2,96.25,96.14,96.16,28000.0,68.2173,68.2527,68.1747,68.1889,28000.0
2013-04-03 09:45:00,96.15,96.34,96.15,96.32,23000.0,68.1818,68.3165,68.1818,68.3024,23000.0
2013-04-03 09:50:00,96.35,96.39,96.25,96.33,22100.0,68.3236,68.352,68.2527,68.3095,22100.0
2013-04-03 09:55:00,96.33,96.46,96.33,96.33,32500.0,68.3095,68.4016,68.3095,68.3095,32500.0
2013-04-03 10:00:00,96.32,96.34,95.9,95.9,54000.0,68.3024,68.3165,68.0045,68.0045,54000.0
2013-04-03 10:05:00,95.93,95.96,95.8,95.8,37700.0,68.0258,68.0471,67.9336,67.9336,37700.0
2013-04-03 10:10:00,95.79,95.8,95.56,95.69,18100.0,67.9265,67.9336,67.7634,67.8556,18100.0
2013-04-03 10:15:00,95.66,95.69,95.55,95.63,29900.0,67.8343,67.8556,67.7563,67.8131,29900.0
2013-04-03 10:20:00,95.65,95.66,95.35,95.45,34600.0,67.8273,67.8343,67.6145,67.6854,34600.0
2013-04-03 10:25:00,95.42,95.44,95.24,95.41,24700.0,67.6642,67.6783,67.5365,67.6571,24700.0
2013-04-03 10:30:00,95.42,95.54,95.39,95.53,26400.0,67.6642,67.7493,67.6429,67.7422,26400.0
2013-04-03 10:35:00,95.54,95.77,95.53,95.75,23400.0,67.7493,67.9124,67.7422,67.8982,23400.0
2013-04-03 10:40:00,95.75,95.76,95.56,95.63,46700.0,67.8982,67.9053,67.7634,67.8131,46700.0
2013-04-03 10:45:00,95.62,95.83,95.62,95.81,16000.0,67.806,67.9549,67.806,67.9407,16000.0
2013-04-03 10:50:00,95.82,95.88,95.8,95.83,21000.0,67.9478,67.9904,67.9336,67.9549,21000.0
2013-04-03 10:55:00,95.83,95.86,95.7,95.7,59800.0,67.9549,67.9762,67.8627,67.8627,59800.0
2013-04-03 11:00:00,95.7,95.74,95.34,95.35,38900.0,67.8627,67.8911,67.6074,67.6145,38900.0
2013-04-03 11:05:00,95.35,95.45,95.29,95.45,29400.0,67.6145,67.6854,67.572,67.6854,29400.0
2013-04-03 11:10:00,95.45,95.54,95.37,95.44,24600.0,67.6854,67.7493,67.6287,67.6783,24600.0
2013-04-03 11:15:00,95.43,95.48,95.37,95.39,18200.0,67.6713,67.7067,67.6287,67.6429,18200.0
2013-04-03 11:20:00,95.38,95.4,95.29,95.39,17300.0,67.6358,67.65,67.572,67.6429,17300.0
2013-04-03 11:25:00,95.39,95.42,95.36,95.37,8900.0,67.6429,67.6642,67.6216,67.6287,8900.0
2013-04-03 11:30:00,95.36,95.41,95.34,95.36,33000.0,67.6216,67.6571,67.6074,67.6216,33000.0
2013-04-03 11:35:00,95.36,95.39,95.31,95.34,66100.0,67.6216,67.6429,67.5862,67.6074,66100.0
2013-04-03 11:40:00,95.34,95.4,95.22,95.33,30600.0,67.6074,67.65,67.5223,67.6003,30600.0
2013-04-03 11:45:00,95.32,95.52,95.3,95.52,21200.0,67.5932,67.7351,67.5791,67.7351,21200.0
2013-04-03 11:50:00,95.53,95.67,95.51,95.65,29500.0,67.7422,67.8414,67.728,67.8273,29500.0
2013-04-03 11:55:00,95.65,95.73,95.56,95.61,25400.0,67.8273,67.884,67.7634,67.7989,25400.0
2013-04-03 12:00:00,95.6,95.69,95.51,95.54,21500.0,67.7918,67.8556,67.728,67.7493,21500.0
2013-04-03 12:05:00,95.53,95.54,95.41,95.45,14400.0,67.7422,67.7493,67.6571,67.6854,14400.0
2013-04-03 12:10:00,95.45,95.59,95.45,95.58,14400.0,67.6854,67.7847,67.6854,67.7776,14400.0
2013-04-03 12:15:00,95.57,95.58,95.46,95.47,17300.0,67.7705,67.7776,67.6925,67.6996,17300.0
2013-04-03 12:20:00,95.43,95.48,95.42,95.47,12400.0,67.6713,67.7067,67.6642,67.6996,12400.0
2013-04-03 12:25:00,95.43,95.47,95.4,95.42,14000.0,67.6713,67.6996,67.65,67.6642,14000.0
2013-04-03 12:30:00,95.42,95.52,95.42,95.51,12900.0,67.6642,67.7351,67.6642,67.728,12900.0
2013-04-03 12:35:00,95.49,95.52,95.46,95.46,19000.0,67.7138,67.7351,67.6925,67.6925,19000.0
2013-04-03 12:40:00,95.43,95.43,95.28,95.41,21300.0,67.6713,67.6713,67.5649,67.6571,21300.0
2013-04-03 12:45:00,95.42,95.46,95.37,95.4,11000.0,67.6642,67.6925,67.6287,67.65,11000.0
2013-04-03 12:50:00,95.36,95.45,95.34,95.43,21200.0,67.6216,67.6854,67.6074,67.6713,21200.0
2013-04-03 12:55:00,95.42,95.57,95.42,95.52,12000.0,67.6642,67.7705,67.6642,67.7351,12000.0
2013-04-03 13:00:00,95.5,95.61,95.49,95.6,11600.0,67.7209,67.7989,67.7138,67.7918,11600.0
2013-04-03 13:05:00,95.61,95.61,95.53,95.56,15100.0,67.7989,67.7989,67.7422,67.7634,15100.0
2013-04-03 13:10:00,95.55,95.65,95.54,95.56,15400.0,67.7563,67.8273,67.7493,67.7634,15400.0
2013-04-03 13:15:00,95.54,95.65,95.45,95.64,13800.0,67.7493,67.8273,67.6854,67.8202,13800.0
2013-04-03 13:20:00,95.62,95.63,95.43,95.49,24800.0,67.806,67.8131,67.6713,67.7138,24800.0
2013-04-03 13:25:00,95.5,95.56,95.43,95.46,23200.0,67.7209,67.7634,67.6713,67.6925,23200.0
2013-04-03 13:30:00,95.44,95.48,95.41,95.45,81000.0,67.6783,67.7067,67.6571,67.6854,81000.0
2013-04-03 13:35:00,95.45,95.48,95.42,95.48,25800.0,67.6854,67.7067,67.6642,67.7067,25800.0
2013-04-03 13:40:00,95.45,95.5,95.43,95.46,16400.0,67.6854,67.7209,67.6713,67.6925,16400.0
2013-04-03 13:45:00,95.45,95.53,95.44,95.46,35800.0,67.6854,67.7422,67.6783,67.6925,35800.0
2013-04-03 13:50:00,95.44,95.56,95.44,95.56,21900.0,67.6783,67.7634,67.6783,67.7634,21900.0
2013-04-03 13:55:00,95.56,95.57,95.45,95.46,22600.0,67.7634,67.7705,67.6854,67.6925,22600.0
2013-04-03 14:00:00,95.45,95.56,95.44,95.51,17500.0,67.6854,67.7634,67.6783,67.728,17500.0
2013-04-03 14:05:00,95.51,95.6,95.45,95.6,15800.0,67.728,67.7918,67.6854,67.7918,15800.0
2013-04-03 14:10:00,95.56,95.69,95.55,95.6,17400.0,67.7634,67.8556,67.7563,67.7918,17400.0
2013-04-03 14:15:00,95.6,95.76,95.59,95.68,20000.0,67.7918,67.9053,67.7847,67.8485,20000.0
2013-04-03 14:20:00,95.67,95.73,95.62,95.64,22900.0,67.8414,67.884,67.806,67.8202,22900.0
2013-04-03 14:25:00,95.63,95.74,95.62,95.67,15200.0,67.8131,67.8911,67.806,67.8414,15200.0
2013-04-03 14:30:00,95.65,95.75,95.65,95.7,16700.0,67.8273,67.8982,67.8273,67.8627,16700.0
2013-04-03 14:35:00,95.7,95.76,95.64,95.75,26300.0,67.8627,67.9053,67.8202,67.8982,26300.0
2013-04-03 14:40:00,95.75,95.81,95.72,95.76,16900.0,67.8982,67.9407,67.8769,67.9053,16900.0
2013-04-03 14:45:00,95.77,95.81,95.75,95.79,14400.0,67.9124,67.9407,67.8982,67.9265,14400.0
2013-04-03 14:50:00,95.78,95.8,95.74,95.8,31400.0,67.9194,67.9336,67.8911,67.9336,31400.0
2013-04-03 14:55:00,95.81,95.93,95.8,95.81,64400.0,67.9407,68.0258,67.9336,67.9407,64400.0
2013-04-03 15:00:00,95.81,95.82,95.58,95.65,26900.0,67.9407,67.9478,67.7776,67.8273,26900.0
2013-04-03 15:05:00,95.63,95.64,95.55,95.55,28800.0,67.8131,67.8202,67.7563,67.7563,28800.0
2013-04-03 15:10:00,95.55,95.66,95.48,95.63,31300.0,67.7563,67.8343,67.7067,67.8131,31300.0
2013-04-03 15:15:00,95.62,95.65,95.54,95.55,31200.0,67.806,67.8273,67.7493,67.7563,31200.0
2013-04-03 15:20:00,95.54,95.63,95.54,95.6,38100.0,67.7493,67.8131,67.7493,67.7918,38100.0
2013-04-03 15:25:00,95.6,95.64,95.54,95.58,38900.0,67.7918,67.8202,67.7493,67.7776,38900.0
2013-04-03 15:30:00,95.56,95.56,95.36,95.37,63700.0,67.7634,67.7634,67.6216,67.6287,63700.0
2013-04-03 15:35:00,95.37,95.41,95.17,95.18,69400.0,67.6287,67.6571,67.4869,67.494,69400.0
2013-04-03 15:40:00,95.17,95.33,95.1,95.26,74800.0,67.4869,67.6003,67.4372,67.5507,74800.0
2013-04-03 15:45:00,95.26,95.27,95.18,95.24,95400.0,67.5507,67.5578,67.494,67.5365,95400.0
2013-04-03 15:50:00,95.24,95.31,95.2,95.2,81200.0,67.5365,67.5862,67.5082,67.5082,81200.0
2013-04-03 15:55:00,95.2,95.27,95.07,95.1,145600.0,67.5082,67.5578,67.416,67.4372,145600.0
2013-04-04 09:30:00,95.49,95.69,95.41,95.69,29000.0,67.7138,67.8556,67.6571,67.8556,29000.0
2013-04-04 09:35:00,95.67,95.98,95.66,95.81,21100.0,67.8414,68.0613,67.8343,67.9407,21100.0
2013-04-04 09:40:00,95.82,96.03,95.81,95.98,25600.0,67.9478,68.0967,67.9407,68.0613,25600.0
2013-04-04 09:45:00,96.0,96.02,95.86,95.87,12700.0,68.0754,68.0896,67.9762,67.9833,12700.0
2013-04-04 09:50:00,95.84,95.86,95.55,95.56,14300.0,67.962,67.9762,67.7563,67.7634,14300.0
2013-04-04 09:55:00,95.55,95.61,95.5,95.5,10700.0,67.7563,67.7989,67.7209,67.7209,10700.0
2013-04-04 10:00:00,95.55,95.69,95.54,95.61,26600.0,67.7563,67.8556,67.7493,67.7989,26600.0
2013-04-04 10:05:00,95.6,95.64,95.53,95.63,12100.0,67.7918,67.8202,67.7422,67.8131,12100.0
2013-04-04 10:10:00,95.63,95.78,95.63,95.78,22700.0,67.8131,67.9194,67.8131,67.9194,22700.0
2013-04-04 10:15:00,95.78,95.89,95.78,95.88,9400.0,67.9194,67.9974,67.9194,67.9904,9400.0
2013-04-04 10:20:00,95.89,95.92,95.82,95.92,7800.0,67.9974,68.0187,67.9478,68.0187,7800.0
2013-04-04 10:25:00,95.94,95.94,95.57,95.62,25100.0,68.0329,68.0329,67.7705,67.806,25100.0
2013-04-04 10:30:00,95.62,95.84,95.61,95.79,13300.0,67.806,67.962,67.7989,67.9265,13300.0
2013-04-04 10:35:00,95.79,95.85,95.72,95.75,6000.0,67.9265,67.9691,67.8769,67.8982,6000.0
2013-04-04 10:40:00,95.74,95.93,95.73,95.88,14900.0,67.8911,68.0258,67.884,67.9904,14900.0
2013-04-04 10:45:00,95.9,95.94,95.86,95.93,9700.0,68.0045,68.0329,67.9762,68.0258,9700.0
2013-04-04 10:50:00,95.92,96.05,95.91,96.03,14900.0,68.0187,68.1109,68.0116,68.0967,14900.0
2013-04-04 10:55:00,96.03,96.12,96.0,96.03,15900.0,68.0967,68.1605,68.0754,68.0967,15900.0
2013-04-04 11:00:00,96.03,96.11,96.02,96.06,18200.0,68.0967,68.1535,68.0896,68.118,18200.0
2013-04-04 11:05:00,96.05,96.06,96.0,96.05,7900.0,68.1109,68.118,68.0754,68.1109,7900.0
2013-04-04 11:10:00,96.07,96.13,96.04,96.08,9000.0,68.1251,68.1676,68.1038,68.1322,9000.0
2013-04-04 11:15:00,96.06,96.08,96.03,96.05,9200.0,68.118,68.1322,68.0967,68.1109,9200.0
2013-04-04 11:20:00,96.04,96.07,95.95,95.99,48900.0,68.1038,68.1251,68.04,68.0684,48900.0
2013-04-04 11:25:00,96.0,96.02,95.86,95.9,10600.0,68.0754,68.0896,67.9762,68.0045,10600.0
2013-04-04 11:30:00,95.89,95.89,95.81,95.83,12400.0,67.9974,67.9974,67.9407,67.9549,12400.0
2013-04-04 11:35:00,95.84,95.86,95.72,95.74,12900.0,67.962,67.9762,67.8769,67.8911,12900.0
2013-04-04 11:40:00,95.72,95.8,95.66,95.66,10600.0,67.8769,67.9336,67.8343,67.8343,10600.0
2013-04-04 11:45:00,95.67,95.69,95.6,95.67,9500.0,67.8414,67.8556,67.7918,67.8414,9500.0
2013-04-04 11:50:00,95.63,95.65,95.54,95.64,7400.0,67.8131,67.8273,67.7493,67.8202,7400.0
2013-04-04 11:55:00,95.64,95.71,95.64,95.69,7100.0,67.8202,67.8698,67.8202,67.8556,7100.0
2013-04-04 12:00:00,95.7,95.7,95.54,95.54,25900.0,67.8627,67.8627,67.7493,67.7493,25900.0
2013-04-04 12:05:00,95.54,95.63,95.54,95.58,46500.0,67.7493,67.8131,67.7493,67.7776,46500.0
2013-04-04 12:10:00,95.57,95.6,95.46,95.5,30200.0,67.7705,67.7918,67.6925,67.7209,30200.0
2013-04-04 12:15:00,95.46,95.54,95.46,95.47,2900.0,67.6925,67.7493,67.6925,67.6996,2900.0
2013-04-04 12:20:00,95.46,95.48,95.38,95.39,4900.0,67.6925,67.7067,67.6358,67.6429,4900.0
2013-04-04 12:25:00,95.39,95.41,95.3,95.3,12600.0,67.6429,67.6571,67.5791,67.5791,12600.0
2013-04-04 12:30:00,95.29,95.4,95.26,95.38,6300.0,67.572,67.65,67.5507,67.6358,6300.0
2013-04-04 12:35:00,95.38,95.46,95.38,95.45,11200.0,67.6358,67.6925,67.6358,67.6854,11200.0
2013-04-04 12:40:00,95.46,95.48,95.38,95.48,6900.0,67.6925,67.7067,67.6358,67.7067,6900.0
2013-04-04 12:45:00,95.47,95.5,95.42,95.5,11100.0,67.6996,67.7209,67.6642,67.7209,11100.0
2013-04-04 12:50:00,95.49,95.51,95.44,95.47,7700.0,67.7138,67.728,67.6783,67.6996,7700.0
2013-04-04 12:55:00,95.47,95.56,95.44,95.5,17300.0,67.6996,67.7634,67.6783,67.7209,17300.0
2013-04-04 13:00:00,95.5,95.51,95.43,95.44,9100.0,67.7209,67.728,67.6713,67.6783,9100.0
2013-04-04 13:05:00,95.44,95.44,95.36,95.36,7400.0,67.6783,67.6783,67.6216,67.6216,7400.0
2013-04-04 13:10:00,95.35,95.38,95.3,95.32,11700.0,67.6145,67.6358,67.5791,67.5932,11700.0
2013-04-04 13:15:00,95.31,95.46,95.29,95.46,5900.0,67.5862,67.6925,67.572,67.6925,5900.0
2013-04-04 13:20:00,95.46,95.47,95.42,95.43,10300.0,67.6925,67.6996,67.6642,67.6713,10300.0
2013-04-04 13:25:00,95.44,95.53,95.43,95.45,18600.0,67.6783,67.7422,67.6713,67.6854,18600.0
2013-04-04 13:30:00,95.44,95.54,95.43,95.51,4800.0,67.6783,67.7493,67.6713,67.728,4800.0
2013-04-04 13:35:00,95.51,95.54,95.48,95.5,7100.0,67.728,67.7493,67.7067,67.7209,7100.0
2013-04-04 13:40:00,95.52,95.68,95.52,95.65,8700.0,67.7351,67.8485,67.7351,67.8273,8700.0
2013-04-04 13:45:00,95.66,95.77,95.63,95.66,16500.0,67.8343,67.9124,67.8131,67.8343,16500.0
2013-04-04 13:50:00,95.66,95.69,95.63,95.67,2800.0,67.8343,67.8556,67.8131,67.8414,2800.0
2013-04-04 13:55:00,95.67,95.7,95.63,95.64,9600.0,67.8414,67.8627,67.8131,67.8202,9600.0
2013-04-04 14:00:00,95.64,95.64,95.5,95.5,7800.0,67.8202,67.8202,67.7209,67.7209,7800.0
2013-04-04 14:05:00,95.48,95.51,95.43,95.51,9600.0,67.7067,67.728,67.6713,67.728,9600.0
2013-04-04 14:10:00,95.55,95.7,95.53,95.67,14100.0,67.7563,67.8627,67.7422,67.8414,14100.0
2013-04-04 14:15:00,95.67,95.82,95.66,95.78,6300.0,67.8414,67.9478,67.8343,67.9194,6300.0
2013-04-04 14:20:00,95.77,95.8,95.73,95.78,24600.0,67.9124,67.9336,67.884,67.9194,24600.0
2013-04-04 14:25:00,95.78,95.83,95.76,95.83,16600.0,67.9194,67.9549,67.9053,67.9549,16600.0
2013-04-04 14:30:00,95.8,95.82,95.75,95.79,11200.0,67.9336,67.9478,67.8982,67.9265,11200.0
2013-04-04 14:35:00,95.77,95.77,95.72,95.72,8800.0,67.9124,67.9124,67.8769,67.8769,8800.0
2013-04-04 14:40:00,95.72,95.76,95.66,95.75,11300.0,67.8769,67.9053,67.8343,67.8982,11300.0
2013-04-04 14:45:00,95.76,95.76,95.69,95.76,7900.0,67.9053,67.9053,67.8556,67.9053,7900.0
2013-04-04 14:50:00,95.74,95.74,95.59,95.6,8000.0,67.8911,67.8911,67.7847,67.7918,8000.0
2013-04-04 14:55:00,95.58,95.74,95.56,95.69,17300.0,67.7776,67.8911,67.7634,67.8556,17300.0
2013-04-04 15:00:00,95.69,95.74,95.63,95.66,15500.0,67.8556,67.8911,67.8131,67.8343,15500.0
2013-04-04 15:05:00,95.66,95.69,95.59,95.67,9400.0,67.8343,67.8556,67.7847,67.8414,9400.0
2013-04-04 15:10:00,95.66,95.71,95.65,95.66,11200.0,67.8343,67.8698,67.8273,67.8343,11200.0
2013-04-04 15:15:00,95.66,95.68,95.51,95.54,16500.0,67.8343,67.8485,67.728,67.7493,16500.0
2013-04-04 15:20:00,95.56,95.62,95.53,95.58,15900.0,67.7634,67.806,67.7422,67.7776,15900.0
2013-04-04 15:25:00,95.59,95.6,95.46,95.48,16600.0,67.7847,67.7918,67.6925,67.7067,16600.0
2013-04-04 15:30:00,95.49,95.57,95.49,95.52,12500.0,67.7138,67.7705,67.7138,67.7351,12500.0
2013-04-04 15:35:00,95.54,95.61,95.5,95.5,17400.0,67.7493,67.7989,67.7209,67.7209,17400.0
2013-04-04 15:40:00,95.5,95.61,95.5,95.59,24400.0,67.7209,67.7989,67.7209,67.7847,24400.0
2013-04-04 15:45:00,95.58,95.6,95.48,95.48,28900.0,67.7776,67.7918,67.7067,67.7067,28900.0
2013-04-04 15:50:00,95.47,95.64,95.47,95.62,31600.0,67.6996,67.8202,67.6996,67.806,31600.0
2013-04-04 15:55:00,95.62,95.71,95.4,95.41,215000.0,67.806,67.8698,67.65,67.6571,215000.0
2013-04-05 09:30:00,94.83,95.12,94.55,95.08,78500.0,67.2458,67.4514,67.0472,67.4231,78500.0
2013-04-05 09:35:00,95.06,95.21,94.87,95.17,34500.0,67.4089,67.5152,67.2741,67.4869,34500.0
2013-04-05 09:40:00,95.18,95.18,94.9,95.16,32600.0,67.494,67.494,67.2954,67.4798,32600.0
2013-04-05 09:45:00,95.16,95.16,94.93,94.94,45400.0,67.4798,67.4798,67.3167,67.3238,45400.0
2013-04-05 09:50:00,94.94,94.99,94.73,94.84,37500.0,67.3238,67.3592,67.1749,67.2529,37500.0
2013-04-05 09:55:00,94.79,94.9,94.56,94.61,38400.0,67.2174,67.2954,67.0543,67.0898,38400.0
2013-04-05 10:00:00,94.61,94.71,94.55,94.69,22400.0,67.0898,67.1607,67.0472,67.1465,22400.0
2013-04-05 10:05:00,94.68,94.68,94.51,94.65,26800.0,67.1394,67.1394,67.0189,67.1181,26800.0
2013-04-05 10:10:00,94.63,94.64,94.41,94.53,26600.0,67.104,67.111,66.9479,67.033,26600.0
2013-04-05 10:15:00,94.52,94.65,94.48,94.55,26200.0,67.026,67.1181,66.9976,67.0472,26200.0
2013-04-05 10:20:00,94.54,94.67,94.53,94.66,15000.0,67.0401,67.1323,67.033,67.1252,15000.0
2013-04-05 10:25:00,94.68,94.8,94.63,94.78,10800.0,67.1394,67.2245,67.104,67.2103,10800.0
2013-04-05 10:30:00,94.79,94.94,94.79,94.79,14000.0,67.2174,67.3238,67.2174,67.2174,14000.0
2013-04-05 10:35:00,94.8,94.83,94.72,94.83,16400.0,67.2245,67.2458,67.1678,67.2458,16400.0
2013-04-05 10:40:00,94.83,94.85,94.73,94.8,26100.0,67.2458,67.26,67.1749,67.2245,26100.0
2013-04-05 10:45:00,94.8,94.89,94.77,94.82,19700.0,67.2245,67.2883,67.2032,67.2387,19700.0
2013-04-05 10:50:00,94.83,94.98,94.8,94.91,37500.0,67.2458,67.3521,67.2245,67.3025,37500.0
2013-04-05 10:55:00,94.93,94.94,94.64,94.64,29600.0,67.3167,67.3238,67.111,67.111,29600.0
2013-04-05 11:00:00,94.64,94.76,94.59,94.74,46500.0,67.111,67.1961,67.0756,67.182,46500.0
2013-04-05 11:05:00,94.73,94.75,94.63,94.64,37800.0,67.1749,67.189,67.104,67.111,37800.0
2013-04-05 11:10:00,94.63,94.71,94.61,94.67,21300.0,67.104,67.1607,67.0898,67.1323,21300.0
2013-04-05 11:15:00,94.66,94.67,94.51,94.54,20500.0,67.1252,67.1323,67.0189,67.0401,20500.0
2013-04-05 11:20:00,94.53,94.58,94.51,94.56,14700.0,67.033,67.0685,67.0189,67.0543,14700.0
2013-04-05 11:25:00,94.55,94.55,94.37,94.4,41100.0,67.0472,67.0472,66.9196,66.9409,41100.0
2013-04-05 11:30:00,94.4,94.45,94.37,94.43,29000.0,66.9409,66.9763,66.9196,66.9621,29000.0
2013-04-05 11:35:00,94.45,94.48,94.29,94.31,28700.0,66.9763,66.9976,66.8629,66.877,28700.0
2013-04-05 11:40:00,94.31,94.32,94.23,94.24,27400.0,66.877,66.8841,66.8203,66.8274,27400.0
2013-04-05 11:45:00,94.23,94.23,94.16,94.18,32600.0,66.8203,66.8203,66.7707,66.7849,32600.0
2013-04-05 11:50:00,94.16,94.16,94.02,94.03,38200.0,66.7707,66.7707,66.6714,66.6785,38200.0
2013-04-05 11:55:00,94.02,94.14,94.02,94.11,23600.0,66.6714,66.7565,66.6714,66.7352,23600.0
2013-04-05 12:00:00,94.11,94.19,94.08,94.16,22300.0,66.7352,66.7919,66.7139,66.7707,22300.0
2013-04-05 12:05:00,94.18,94.27,94.16,94.2,22000.0,66.7849,66.8487,66.7707,66.799,22000.0
2013-04-05 12:10:00,94.21,94.21,94.07,94.11,22900.0,66.8061,66.8061,66.7068,66.7352,22900.0
2013-04-05 12:15:00,94.12,94.16,94.07,94.1,17400.0,66.7423,66.7707,66.7068,66.7281,17400.0
2013-04-05 12:20:00,94.1,94.14,94.01,94.01,19800.0,66.7281,66.7565,66.6643,66.6643,19800.0
2013-04-05 12:25:00,94.02,94.05,94.0,94.05,18200.0,66.6714,66.6927,66.6572,66.6927,18200.0
2013-04-05 12:30:00,94.04,94.1,94.04,94.08,13000.0,66.6856,66.7281,66.6856,66.7139,13000.0
2013-04-05 12:35:00,94.08,94.11,94.06,94.09,13800.0,66.7139,66.7352,66.6998,66.721,13800.0
2013-04-05 12:40:00,94.09,94.12,94.08,94.08,11000.0,66.721,66.7423,66.7139,66.7139,11000.0
2013-04-05 12:45:00,94.08,94.16,94.07,94.14,21000.0,66.7139,66.7707,66.7068,66.7565,21000.0
2013-04-05 12:50:00,94.17,94.17,94.06,94.16,16300.0,66.7778,66.7778,66.6998,66.7707,16300.0
2013-04-05 12:55:00,94.17,94.17,94.06,94.13,16100.0,66.7778,66.7778,66.6998,66.7494,16100.0
2013-04-05 13:00:00,94.12,94.14,94.06,94.14,8100.0,66.7423,66.7565,66.6998,66.7565,8100.0
2013-04-05 13:05:00,94.14,94.22,94.14,94.22,7500.0,66.7565,66.8132,66.7565,66.8132,7500.0
2013-04-05 13:10:00,94.23,94.27,94.16,94.16,10900.0,66.8203,66.8487,66.7707,66.7707,10900.0
2013-04-05 13:15:00,94.16,94.2,94.12,94.18,10800.0,66.7707,66.799,66.7423,66.7849,10800.0
2013-04-05 13:20:00,94.18,94.26,94.18,94.25,12600.0,66.7849,66.8416,66.7849,66.8345,12600.0
2013-04-05 13:25:00,94.25,94.26,94.21,94.22,12400.0,66.8345,66.8416,66.8061,66.8132,12400.0
2013-04-05 13:30:00,94.22,94.32,94.22,94.28,18700.0,66.8132,66.8841,66.8132,66.8558,18700.0
2013-04-05 13:35:00,94.28,94.3,94.19,94.28,14900.0,66.8558,66.8699,66.7919,66.8558,14900.0
2013-04-05 13:40:00,94.29,94.37,94.27,94.37,9900.0,66.8629,66.9196,66.8487,66.9196,9900.0
2013-04-05 13:45:00,94.37,94.37,94.24,94.24,17000.0,66.9196,66.9196,66.8274,66.8274,17000.0
2013-04-05 13:50:00,94.24,94.34,94.24,94.34,13400.0,66.8274,66.8983,66.8274,66.8983,13400.0
2013-04-05 13:55:00,94.34,94.34,94.27,94.31,13100.0,66.8983,66.8983,66.8487,66.877,13100.0
2013-04-05 14:00:00,94.31,94.32,94.24,94.25,24200.0,66.877,66.8841,66.8274,66.8345,24200.0
2013-04-05 14:05:00,94.25,94.27,94.19,94.2,26500.0,66.8345,66.8487,66.7919,66.799,26500.0
2013-04-05 14:10:00,94.2,94.2,94.15,94.17,14600.0,66.799,66.799,66.7636,66.7778,14600.0
2013-04-05 14:15:00,94.17,94.19,94.13,94.18,17300.0,66.7778,66.7919,66.7494,66.7849,17300.0
2013-04-05 14:20:00,94.2,94.25,94.16,94.25,12200.0,66.799,66.8345,66.7707,66.8345,12200.0
2013-04-05 14:25:00,94.25,94.35,94.25,94.34,11900.0,66.8345,66.9054,66.8345,66.8983,11900.0
2013-04-05 14:30:00,94.35,94.39,94.34,94.36,32900.0,66.9054,66.9338,66.8983,66.9125,32900.0
2013-04-05 14:35:00,94.35,94.43,94.34,94.43,33000.0,66.9054,66.9621,66.8983,66.9621,33000.0
2013-04-05 14:40:00,94.43,94.54,94.43,94.51,21300.0,66.9621,67.0401,66.9621,67.0189,21300.0
2013-04-05 14:45:00,94.5,94.55,94.48,94.55,23400.0,67.0118,67.0472,66.9976,67.0472,23400.0
2013-04-05 14:50:00,94.55,94.56,94.48,94.51,20100.0,67.0472,67.0543,66.9976,67.0189,20100.0
2013-04-05 14:55:00,94.52,94.6,94.48,94.58,21300.0,67.026,67.0827,66.9976,67.0685,21300.0
2013-04-05 15:00:00,94.57,94.57,94.4,94.43,28600.0,67.0614,67.0614,66.9409,66.9621,28600.0
2013-04-05 15:05:00,94.42,94.42,94.31,94.39,39400.0,66.955,66.955,66.877,66.9338,39400.0
2013-04-05 15:10:00,94.39,94.42,94.31,94.31,24900.0,66.9338,66.955,66.877,66.877,24900.0
2013-04-05 15:15:00,94.32,94.36,94.29,94.36,40500.0,66.8841,66.9125,66.8629,66.9125,40500.0
2013-04-05 15:20:00,94.34,94.47,94.32,94.47,29500.0,66.8983,66.9905,66.8841,66.9905,29500.0
2013-04-05 15:25:00,94.47,94.5,94.39,94.45,27000.0,66.9905,67.0118,66.9338,66.9763,27000.0
2013-04-05 15:30:00,94.45,94.47,94.34,94.4,44800.0,66.9763,66.9905,66.8983,66.9409,44800.0
2013-04-05 15:35:00,94.4,94.49,94.38,94.41,79700.0,66.9409,67.0047,66.9267,66.9479,79700.0
2013-04-05 15:40:00,94.4,94.63,94.39,94.43,72800.0,66.9409,67.104,66.9338,66.9621,72800.0
2013-04-05 15:45:00,94.45,94.67,94.43,94.6,86800.0,66.9763,67.1323,66.9621,67.0827,86800.0
2013-04-05 15:50:00,94.6,94.61,94.45,94.55,101000.0,67.0827,67.0898,66.9763,67.0472,101000.0
2013-04-05 15:55:00,94.56,94.6,94.45,94.52,184000.0,67.0543,67.0827,66.9763,67.026,184000.0
2013-04-08 09:30:00,94.58,94.78,94.51,94.56,40800.0,67.0685,67.2103,67.0189,67.0543,40800.0
2013-04-08 09:35:00,94.62,94.7,94.51,94.54,17500.0,67.0969,67.1536,67.0189,67.0401,17500.0
2013-04-08 09:40:00,94.54,94.6,94.41,94.41,24000.0,67.0401,67.0827,66.9479,66.9479,24000.0
2013-04-08 09:45:00,94.44,94.47,94.35,94.4,8400.0,66.9692,66.9905,66.9054,66.9409,8400.0
2013-04-08 09:50:00,94.4,94.4,94.04,94.09,12500.0,66.9409,66.9409,66.6856,66.721,12500.0
2013-04-08 09:55:00,94.12,94.23,94.11,94.2,14300.0,66.7423,66.8203,66.7352,66.799,14300.0
2013-04-08 10:00:00,94.22,94.3,94.15,94.25,37600.0,66.8132,66.8699,66.7636,66.8345,37600.0
2013-04-08 10:05:00,94.24,94.52,94.16,94.52,19700.0,66.8274,67.026,66.7707,67.026,19700.0
2013-04-08 10:10:00,94.53,94.54,94.37,94.37,18100.0,67.033,67.0401,66.9196,66.9196,18100.0
2013-04-08 10:15:00,94.4,94.44,94.09,94.18,21300.0,66.9409,66.9692,66.721,66.7849,21300.0
2013-04-08 10:20:00,94.18,94.49,94.16,94.41,14300.0,66.7849,67.0047,66.7707,66.9479,14300.0
2013-04-08 10:25:00,94.39,94.45,94.35,94.42,5400.0,66.9338,66.9763,66.9054,66.955,5400.0
2013-04-08 10:30:00,94.45,94.52,94.38,94.44,10400.0,66.9763,67.026,66.9267,66.9692,10400.0
2013-04-08 10:35:00,94.39,94.56,94.38,94.51,15700.0,66.9338,67.0543,66.9267,67.0189,15700.0
2013-04-08 10:40:00,94.51,94.57,94.51,94.57,7600.0,67.0189,67.0614,67.0189,67.0614,7600.0
2013-04-08 10:45:00,94.57,94.83,94.55,94.77,18300.0,67.0614,67.2458,67.0472,67.2032,18300.0
2013-04-08 10:50:00,94.76,94.8,94.65,94.74,27100.0,67.1961,67.2245,67.1181,67.182,27100.0
2013-04-08 10:55:00,94.74,94.86,94.74,94.8,17000.0,67.182,67.2671,67.182,67.2245,17000.0
2013-04-08 11:00:00,94.8,94.8,94.62,94.63,11100.0,67.2245,67.2245,67.0969,67.104,11100.0
2013-04-08 11:05:00,94.62,94.63,94.56,94.59,7100.0,67.0969,67.104,67.0543,67.0756,7100.0
2013-04-08 11:10:00,94.58,94.73,94.58,94.68,8900.0,67.0685,67.1749,67.0685,67.1394,8900.0
2013-04-08 11:15:00,94.68,94.7,94.5,94.53,6800.0,67.1394,67.1536,67.0118,67.033,6800.0
2013-04-08 11:20:00,94.54,94.54,94.37,94.43,8600.0,67.0401,67.0401,66.9196,66.9621,8600.0
2013-04-08 11:25:00,94.44,94.53,94.4,94.47,9300.0,66.9692,67.033,66.9409,66.9905,9300.0
2013-04-08 11:30:00,94.48,94.56,94.47,94.47,9500.0,66.9976,67.0543,66.9905,66.9905,9500.0
2013-04-08 11:35:00,94.47,94.57,94.47,94.55,11000.0,66.9905,67.0614,66.9905,67.0472,11000.0
2013-04-08 11:40:00,94.55,94.56,94.45,94.46,8400.0,67.0472,67.0543,66.9763,66.9834,8400.0
2013-04-08 11:45:00,94.47,94.49,94.4,94.41,5500.0,66.9905,67.0047,66.9409,66.9479,5500.0
2013-04-08 11:50:00,94.42,94.42,94.32,94.32,7100.0,66.955,66.955,66.8841,66.8841,7100.0
2013-04-08 11:55:00,94.32,94.49,94.3,94.4,11600.0,66.8841,67.0047,66.8699,66.9409,11600.0
2013-04-08 12:00:00,94.4,94.52,94.4,94.5,10600.0,66.9409,67.026,66.9409,67.0118,10600.0
2013-04-08 12:05:00,94.5,94.5,94.39,94.39,10100.0,67.0118,67.0118,66.9338,66.9338,10100.0
2013-04-08 12:10:00,94.4,94.45,94.39,94.41,10500.0,66.9409,66.9763,66.9338,66.9479,10500.0
2013-04-08 12:15:00,94.41,94.43,94.38,94.4,12300.0,66.9479,66.9621,66.9267,66.9409,12300.0
2013-04-08 12:20:00,94.39,94.41,94.35,94.41,5600.0,66.9338,66.9479,66.9054,66.9479,5600.0
2013-04-08 12:25:00,94.43,94.45,94.39,94.44,6300.0,66.9621,66.9763,66.9338,66.9692,6300.0
2013-04-08 12:30:00,94.42,94.53,94.42,94.51,5300.0,66.955,67.033,66.955,67.0189,5300.0
2013-04-08 12:35:00,94.53,94.56,94.53,94.55,8100.0,67.033,67.0543,67.033,67.0472,8100.0
2013-04-08 12:40:00,94.54,94.55,94.52,94.55,12100.0,67.0401,67.0472,67.026,67.0472,12100.0
2013-04-08 12:45:00,94.54,94.57,94.53,94.55,6100.0,67.0401,67.0614,67.033,67.0472,6100.0
2013-04-08 12:50:00,94.54,94.54,94.49,94.49,6200.0,67.0401,67.0401,67.0047,67.0047,6200.0
2013-04-08 12:55:00,94.49,94.5,94.46,94.46,6700.0,67.0047,67.0118,66.9834,66.9834,6700.0
2013-04-08 13:00:00,94.45,94.48,94.44,94.48,6700.0,66.9763,66.9976,66.9692,66.9976,6700.0
2013-04-08 13:05:00,94.44,94.47,94.44,94.44,4300.0,66.9692,66.9905,66.9692,66.9692,4300.0
2013-04-08 13:10:00,94.43,94.54,94.42,94.52,12300.0,66.9621,67.0401,66.955,67.026,12300.0
2013-04-08 13:15:00,94.53,94.53,94.49,94.49,8600.0,67.033,67.033,67.0047,67.0047,8600.0
2013-04-08 13:20:00,94.48,94.48,94.37,94.38,10800.0,66.9976,66.9976,66.9196,66.9267,10800.0
2013-04-08 13:25:00,94.39,94.42,94.34,94.38,10400.0,66.9338,66.955,66.8983,66.9267,10400.0
2013-04-08 13:30:00,94.39,94.5,94.38,94.49,9800.0,66.9338,67.0118,66.9267,67.0047,9800.0
2013-04-08 13:35:00,94.48,94.51,94.47,94.47,5400.0,66.9976,67.0189,66.9905,66.9905,5400.0
2013-04-08 13:40:00,94.49,94.59,94.48,94.54,26200.0,67.0047,67.0756,66.9976,67.0401,26200.0
2013-04-08 13:45:00,94.53,94.73,94.53,94.73,12400.0,67.033,67.1749,67.033,67.1749,12400.0
2013-04-08 13:50:00,94.73,94.73,94.67,94.67,15700.0,67.1749,67.1749,67.1323,67.1323,15700.0
2013-04-08 13:55:00,94.67,94.72,94.67,94.69,23100.0,67.1323,67.1678,67.1323,67.1465,23100.0
2013-04-08 14:00:00,94.7,94.74,94.66,94.74,11600.0,67.1536,67.182,67.1252,67.182,11600.0
2013-04-08 14:05:00,94.74,94.75,94.7,94.7,13600.0,67.182,67.189,67.1536,67.1536,13600.0
2013-04-08 14:10:00,94.7,94.76,94.7,94.71,12600.0,67.1536,67.1961,67.1536,67.1607,12600.0
2013-04-08 14:15:00,94.72,94.75,94.7,94.72,7600.0,67.1678,67.189,67.1536,67.1678,7600.0
2013-04-08 14:20:00,94.71,94.72,94.66,94.66,11700.0,67.1607,67.1678,67.1252,67.1252,11700.0
2013-04-08 14:25:00,94.66,94.7,94.66,94.67,15500.0,67.1252,67.1536,67.1252,67.1323,15500.0
2013-04-08 14:30:00,94.68,94.72,94.67,94.67,10300.0,67.1394,67.1678,67.1323,67.1323,10300.0
2013-04-08 14:35:00,94.67,94.78,94.64,94.76,14900.0,67.1323,67.2103,67.111,67.1961,14900.0
2013-04-08 14:40:00,94.76,94.8,94.72,94.79,12700.0,67.1961,67.2245,67.1678,67.2174,12700.0
2013-04-08 14:45:00,94.79,94.81,94.75,94.75,4500.0,67.2174,67.2316,67.189,67.189,4500.0
2013-04-08 14:50:00,94.76,94.8,94.76,94.78,18600.0,67.1961,67.2245,67.1961,67.2103,18600.0
2013-04-08 14:55:00,94.78,94.79,94.74,94.74,14300.0,67.2103,67.2174,67.182,67.182,14300.0
2013-04-08 15:00:00,94.73,94.75,94.63,94.68,30300.0,67.1749,67.189,67.104,67.1394,30300.0
2013-04-08 15:05:00,94.67,94.79,94.66,94.75,10300.0,67.1323,67.2174,67.1252,67.189,10300.0
2013-04-08 15:10:00,94.76,94.91,94.75,94.91,12200.0,67.1961,67.3025,67.189,67.3025,12200.0
2013-04-08 15:15:00,94.9,94.93,94.8,94.82,10400.0,67.2954,67.3167,67.2245,67.2387,10400.0
2013-04-08 15:20:00,94.81,94.83,94.81,94.83,10800.0,67.2316,67.2458,67.2316,67.2458,10800.0
2013-04-08 15:25:00,94.82,94.82,94.79,94.79,9600.0,67.2387,67.2387,67.2174,67.2174,9600.0
2013-04-08 15:30:00,94.79,94.83,94.72,94.78,19800.0,67.2174,67.2458,67.1678,67.2103,19800.0
2013-04-08 15:35:00,94.78,94.89,94.77,94.84,15000.0,67.2103,67.2883,67.2032,67.2529,15000.0
2013-04-08 15:40:00,94.83,94.91,94.81,94.83,19400.0,67.2458,67.3025,67.2316,67.2458,19400.0
2013-04-08 15:45:00,94.84,94.96,94.84,94.92,29300.0,67.2529,67.338,67.2529,67.3096,29300.0
2013-04-08 15:50:00,94.92,94.98,94.89,94.97,35300.0,67.3096,67.3521,67.2883,67.3451,35300.0
2013-04-08 15:55:00,94.97,95.1,94.97,95.08,70800.0,67.3451,67.4372,67.3451,67.4231,70800.0
2013-04-09 09:30:00,95.32,95.49,95.2,95.35,25300.0,67.5932,67.7138,67.5082,67.6145,25300.0
2013-04-09 09:35:00,95.38,95.44,95.11,95.17,20900.0,67.6358,67.6783,67.4443,67.4869,20900.0
2013-04-09 09:40:00,95.17,95.21,94.88,94.88,13000.0,67.4869,67.5152,67.2812,67.2812,13000.0
2013-04-09 09:45:00,94.84,94.98,94.84,94.87,10200.0,67.2529,67.3521,67.2529,67.2741,10200.0
2013-04-09 09:50:00,94.86,94.91,94.8,94.88,11500.0,67.2671,67.3025,67.2245,67.2812,11500.0
2013-04-09 09:55:00,94.89,94.91,94.69,94.72,14200.0,67.2883,67.3025,67.1465,67.1678,14200.0
2013-04-09 10:00:00,94.71,94.72,94.53,94.57,16600.0,67.1607,67.1678,67.033,67.0614,16600.0
2013-04-09 10:05:00,94.57,94.82,94.56,94.73,9600.0,67.0614,67.2387,67.0543,67.1749,9600.0
2013-04-09 10:10:00,94.74,94.88,94.74,94.8,6200.0,67.182,67.2812,67.182,67.2245,6200.0
2013-04-09 10:15:00,94.79,94.87,94.79,94.79,5100.0,67.2174,67.2741,67.2174,67.2174,5100.0
2013-04-09 10:20:00,94.8,94.94,94.8,94.91,17900.0,67.2245,67.3238,67.2245,67.3025,17900.0
2013-04-09 10:25:00,94.91,94.94,94.87,94.93,20000.0,67.3025,67.3238,67.2741,67.3167,20000.0
2013-04-09 10:30:00,94.95,95.05,94.91,94.94,13100.0,67.3309,67.4018,67.3025,67.3238,13100.0
2013-04-09 10:35:00,94.93,95.02,94.91,94.93,10400.0,67.3167,67.3805,67.3025,67.3167,10400.0
2013-04-09 10:40:00,94.94,94.97,94.83,94.83,7200.0,67.3238,67.3451,67.2458,67.2458,7200.0
2013-04-09 10:45:00,94.84,94.88,94.81,94.87,4800.0,67.2529,67.2812,67.2316,67.2741,4800.0
2013-04-09 10:50:00,94.86,94.87,94.79,94.79,9800.0,67.2671,67.2741,67.2174,67.2174,9800.0
2013-04-09 10:55:00,94.79,94.84,94.73,94.75,7900.0,67.2174,67.2529,67.1749,67.189,7900.0
2013-04-09 11:00:00,94.75,94.76,94.64,94.64,9200.0,67.189,67.1961,67.111,67.111,9200.0
2013-04-09 11:05:00,94.66,94.7,94.64,94.68,16200.0,67.1252,67.1536,67.111,67.1394,16200.0
2013-04-09 11:10:00,94.69,94.78,94.63,94.65,19800.0,67.1465,67.2103,67.104,67.1181,19800.0
2013-04-09 11:15:00,94.67,94.69,94.55,94.57,14100.0,67.1323,67.1465,67.0472,67.0614,14100.0
2013-04-09 11:20:00,94.58,94.63,94.5,94.54,13200.0,67.0685,67.104,67.0118,67.0401,13200.0
2013-04-09 11:25:00,94.54,94.54,94.34,94.36,32800.0,67.0401,67.0401,66.8983,66.9125,32800.0
2013-04-09 11:30:00,94.36,94.4,94.31,94.38,20300.0,66.9125,66.9409,66.877,66.9267,20300.0
2013-04-09 11:35:00,94.41,94.47,94.4,94.42,11600.0,66.9479,66.9905,66.9409,66.955,11600.0
2013-04-09 11:40:00,94.41,94.52,94.4,94.51,11800.0,66.9479,67.026,66.9409,67.0189,11800.0
2013-04-09 11:45:00,94.52,94.57,94.47,94.49,9700.0,67.026,67.0614,66.9905,67.0047,9700.0
2013-04-09 11:50:00,94.49,94.6,94.49,94.6,7300.0,67.0047,67.0827,67.0047,67.0827,7300.0
2013-04-09 11:55:00,94.6,94.73,94.59,94.7,16200.0,67.0827,67.1749,67.0756,67.1536,16200.0
2013-04-09 12:00:00,94.69,94.7,94.59,94.61,9600.0,67.1465,67.1536,67.0756,67.0898,9600.0
2013-04-09 12:05:00,94.61,94.62,94.58,94.58,3400.0,67.0898,67.0969,67.0685,67.0685,3400.0
2013-04-09 12:10:00,94.57,94.61,94.53,94.57,12400.0,67.0614,67.0898,67.033,67.0614,12400.0
2013-04-09 12:15:00,94.58,94.59,94.56,94.57,7700.0,67.0685,67.0756,67.0543,67.0614,7700.0
2013-04-09 12:20:00,94.58,94.59,94.52,94.54,4600.0,67.0685,67.0756,67.026,67.0401,4600.0
2013-04-09 12:25:00,94.55,94.65,94.55,94.64,6600.0,67.0472,67.1181,67.0472,67.111,6600.0
2013-04-09 12:30:00,94.65,94.8,94.65,94.79,8300.0,67.1181,67.2245,67.1181,67.2174,8300.0
2013-04-09 12:35:00,94.79,94.81,94.78,94.79,3800.0,67.2174,67.2316,67.2103,67.2174,3800.0
2013-04-09 12:40:00,94.78,94.8,94.75,94.76,3600.0,67.2103,67.2245,67.189,67.1961,3600.0
2013-04-09 12:45:00,94.74,94.84,94.73,94.8,8400.0,67.182,67.2529,67.1749,67.2245,8400.0
2013-04-09 12:50:00,94.81,94.88,94.81,94.87,5400.0,67.2316,67.2812,67.2316,67.2741,5400.0
2013-04-09 12:55:00,94.87,94.96,94.86,94.95,13000.0,67.2741,67.338,67.2671,67.3309,13000.0
2013-04-09 13:00:00,94.96,94.98,94.88,94.9,13200.0,67.338,67.3521,67.2812,67.2954,13200.0
2013-04-09 13:05:00,94.91,94.91,94.85,94.88,5200.0,67.3025,67.3025,67.26,67.2812,5200.0
2013-04-09 13:10:00,94.87,94.88,94.82,94.86,7800.0,67.2741,67.2812,67.2387,67.2671,7800.0
2013-04-09 13:15:00,94.85,95.01,94.85,95.0,36200.0,67.26,67.3734,67.26,67.3663,36200.0
2013-04-09 13:20:00,95.0,95.03,94.98,95.01,31900.0,67.3663,67.3876,67.3521,67.3734,31900.0
2013-04-09 13:25:00,95.01,95.1,94.99,95.08,22700.0,67.3734,67.4372,67.3592,67.4231,22700.0
2013-04-09 13:30:00,95.08,95.19,95.07,95.15,22000.0,67.4231,67.5011,67.416,67.4727,22000.0
2013-04-09 13:35:00,95.14,95.16,95.11,95.14,12000.0,67.4656,67.4798,67.4443,67.4656,12000.0
2013-04-09 13:40:00,95.14,95.16,95.05,95.09,26400.0,67.4656,67.4798,67.4018,67.4301,26400.0
2013-04-09 13:45:00,95.1,95.17,95.09,95.1,23400.0,67.4372,67.4869,67.4301,67.4372,23400.0
2013-04-09 13:50:00,95.09,95.15,95.08,95.15,8800.0,67.4301,67.4727,67.4231,67.4727,8800.0
2013-04-09 13:55:00,95.15,95.16,95.09,95.13,22000.0,67.4727,67.4798,67.4301,67.4585,22000.0
2013-04-09 14:00:00,95.13,95.19,95.12,95.19,8400.0,67.4585,67.5011,67.4514,67.5011,8400.0
2013-04-09 14:05:00,95.18,95.25,95.09,95.24,10200.0,67.494,67.5436,67.4301,67.5365,10200.0
2013-04-09 14:10:00,95.24,95.25,95.16,95.19,8900.0,67.5365,67.5436,67.4798,67.5011,8900.0
2013-04-09 14:15:00,95.17,95.17,95.1,95.1,16600.0,67.4869,67.4869,67.4372,67.4372,16600.0
2013-04-09 14:20:00,95.09,95.15,95.06,95.15,20500.0,67.4301,67.4727,67.4089,67.4727,20500.0
2013-04-09 14:25:00,95.16,95.22,95.13,95.15,9100.0,67.4798,67.5223,67.4585,67.4727,9100.0
2013-04-09 14:30:00,95.15,95.24,95.15,95.24,8500.0,67.4727,67.5365,67.4727,67.5365,8500.0
2013-04-09 14:35:00,95.23,95.32,95.23,95.3,14400.0,67.5294,67.5932,67.5294,67.5791,14400.0
2013-04-09 14:40:00,95.3,95.35,95.3,95.34,16400.0,67.5791,67.6145,67.5791,67.6074,16400.0
2013-04-09 14:45:00,95.35,95.44,95.34,95.43,18600.0,67.6145,67.6783,67.6074,67.6713,18600.0
2013-04-09 14:50:00,95.42,95.48,95.42,95.47,26800.0,67.6642,67.7067,67.6642,67.6996,26800.0
2013-04-09 14:55:00,95.47,95.49,95.45,95.47,22200.0,67.6996,67.7138,67.6854,67.6996,22200.0
2013-04-09 15:00:00,95.47,95.51,95.37,95.38,13700.0,67.6996,67.728,67.6287,67.6358,13700.0
2013-04-09 15:05:00,95.38,95.48,95.36,95.38,24600.0,67.6358,67.7067,67.6216,67.6358,24600.0
2013-04-09 15:10:00,95.36,95.43,95.36,95.42,23100.0,67.6216,67.6713,67.6216,67.6642,23100.0
2013-04-09 15:15:00,95.43,95.46,95.35,95.38,18500.0,67.6713,67.6925,67.6145,67.6358,18500.0
2013-04-09 15:20:00,95.38,95.48,95.37,95.39,19700.0,67.6358,67.7067,67.6287,67.6429,19700.0
2013-04-09 15:25:00,95.41,95.43,95.33,95.38,16900.0,67.6571,67.6713,67.6003,67.6358,16900.0
2013-04-09 15:30:00,95.37,95.45,95.35,95.37,16800.0,67.6287,67.6854,67.6145,67.6287,16800.0
2013-04-09 15:35:00,95.37,95.43,95.25,95.33,23900.0,67.6287,67.6713,67.5436,67.6003,23900.0
2013-04-09 15:40:00,95.34,95.39,95.33,95.35,19200.0,67.6074,67.6429,67.6003,67.6145,19200.0
2013-04-09 15:45:00,95.36,95.4,95.33,95.38,46100.0,67.6216,67.65,67.6003,67.6358,46100.0
2013-04-09 15:50:00,95.4,95.45,95.34,95.42,63500.0,67.65,67.6854,67.6074,67.6642,63500.0
2013-04-09 15:55:00,95.43,95.5,95.38,95.42,65200.0,67.6713,67.7209,67.6358,67.6642,65200.0
2013-04-10 09:30:00,95.86,95.97,95.77,95.78,44900.0,67.9762,68.0542,67.9124,67.9194,44900.0
2013-04-10 09:35:00,95.8,95.97,95.69,95.97,26100.0,67.9336,68.0542,67.8556,68.0542,26100.0
2013-04-10 09:40:00,95.98,95.99,95.93,95.96,15600.0,68.0613,68.0684,68.0258,68.0471,15600.0
2013-04-10 09:45:00,95.96,96.11,95.96,96.07,25200.0,68.0471,68.1535,68.0471,68.1251,25200.0
2013-04-10 09:50:00,96.06,96.09,95.9,95.94,14300.0,68.118,68.1393,68.0045,68.0329,14300.0
2013-04-10 09:55:00,95.98,96.04,95.89,95.95,14500.0,68.0613,68.1038,67.9974,68.04,14500.0
2013-04-10 10:00:00,95.96,96.09,95.94,96.07,20300.0,68.0471,68.1393,68.0329,68.1251,20300.0
2013-04-10 10:05:00,96.07,96.17,96.06,96.14,22600.0,68.1251,68.196,68.118,68.1747,22600.0
2013-04-10 10:10:00,96.15,96.17,96.07,96.17,15600.0,68.1818,68.196,68.1251,68.196,15600.0
2013-04-10 10:15:00,96.19,96.19,96.04,96.09,10900.0,68.2102,68.2102,68.1038,68.1393,10900.0
2013-04-10 10:20:00,96.09,96.22,96.08,96.08,14800.0,68.1393,68.2315,68.1322,68.1322,14800.0
2013-04-10 10:25:00,96.09,96.37,96.08,96.3,19900.0,68.1393,68.3378,68.1322,68.2882,19900.0
2013-04-10 10:30:00,96.29,96.32,96.2,96.22,6900.0,68.2811,68.3024,68.2173,68.2315,6900.0
2013-04-10 10:35:00,96.22,96.23,96.16,96.16,10600.0,68.2315,68.2385,68.1889,68.1889,10600.0
2013-04-10 10:40:00,96.15,96.19,96.08,96.1,12500.0,68.1818,68.2102,68.1322,68.1464,12500.0
2013-04-10 10:45:00,96.1,96.23,96.07,96.19,13600.0,68.1464,68.2385,68.1251,68.2102,13600.0
2013-04-10 10:50:00,96.17,96.21,96.11,96.16,8800.0,68.196,68.2244,68.1535,68.1889,8800.0
2013-04-10 10:55:00,96.12,96.23,96.12,96.21,14300.0,68.1605,68.2385,68.1605,68.2244,14300.0
2013-04-10 11:00:00,96.21,96.22,96.15,96.19,16500.0,68.2244,68.2315,68.1818,68.2102,16500.0
2013-04-10 11:05:00,96.19,96.19,96.11,96.17,21900.0,68.2102,68.2102,68.1535,68.196,21900.0
2013-04-10 11:10:00,96.18,96.3,96.17,96.21,9100.0,68.2031,68.2882,68.196,68.2244,9100.0
2013-04-10 11:15:00,96.2,96.24,96.14,96.2,11600.0,68.2173,68.2456,68.1747,68.2173,11600.0
2013-04-10 11:20:00,96.17,96.19,96.14,96.14,15500.0,68.196,68.2102,68.1747,68.1747,15500.0
2013-04-10 11:25:00,96.16,96.19,96.14,96.16,9100.0,68.1889,68.2102,68.1747,68.1889,9100.0
2013-04-10 11:30:00,96.16,96.19,96.11,96.13,21800.0,68.1889,68.2102,68.1535,68.1676,21800.0
2013-04-10 11:35:00,96.14,96.17,96.01,96.04,15300.0,68.1747,68.196,68.0825,68.1038,15300.0
2013-04-10 11:40:00,96.04,96.12,96.0,96.06,15100.0,68.1038,68.1605,68.0754,68.118,15100.0
2013-04-10 11:45:00,96.05,96.07,96.0,96.05,6100.0,68.1109,68.1251,68.0754,68.1109,6100.0
2013-04-10 11:50:00,96.02,96.1,96.01,96.08,12600.0,68.0896,68.1464,68.0825,68.1322,12600.0
2013-04-10 11:55:00,96.09,96.13,95.9,95.9,20400.0,68.1393,68.1676,68.0045,68.0045,20400.0
2013-04-10 12:00:00,95.92,95.95,95.84,95.93,33900.0,68.0187,68.04,67.962,68.0258,33900.0
2013-04-10 12:05:00,95.95,96.07,95.95,96.05,14000.0,68.04,68.1251,68.04,68.1109,14000.0
2013-04-10 12:10:00,96.05,96.14,96.01,96.02,11100.0,68.1109,68.1747,68.0825,68.0896,11100.0
2013-04-10 12:15:00,96.05,96.1,96.04,96.09,6400.0,68.1109,68.1464,68.1038,68.1393,6400.0
2013-04-10 12:20:00,96.11,96.13,96.06,96.08,4300.0,68.1535,68.1676,68.118,68.1322,4300.0
2013-04-10 12:25:00,96.08,96.16,96.06,96.12,11200.0,68.1322,68.1889,68.118,68.1605,11200.0
2013-04-10 12:30:00,96.12,96.24,96.12,96.17,22800.0,68.1605,68.2456,68.1605,68.196,22800.0
2013-04-10 12:35:00,96.18,96.2,96.15,96.19,30800.0,68.2031,68.2173,68.1818,68.2102,30800.0
2013-04-10 12:40:00,96.18,96.19,96.15,96.17,17200.0,68.2031,68.2102,68.1818,68.196,17200.0
2013-04-10 12:45:00,96.16,96.19,96.12,96.19,9000.0,68.1889,68.2102,68.1605,68.2102,9000.0
2013-04-10 12:50:00,96.19,96.2,96.06,96.06,20700.0,68.2102,68.2173,68.118,68.118,20700.0
2013-04-10 12:55:00,96.07,96.08,96.03,96.05,8600.0,68.1251,68.1322,68.0967,68.1109,8600.0
2013-04-10 13:00:00,96.06,96.12,96.02,96.08,10100.0,68.118,68.1605,68.0896,68.1322,10100.0
2013-04-10 13:05:00,96.07,96.09,96.05,96.07,8000.0,68.1251,68.1393,68.1109,68.1251,8000.0
2013-04-10 13:10:00,96.09,96.13,96.09,96.13,5700.0,68.1393,68.1676,68.1393,68.1676,5700.0
2013-04-10 13:15:00,96.12,96.15,96.11,96.14,4800.0,68.1605,68.1818,68.1535,68.1747,4800.0
2013-04-10 13:20:00,96.1,96.13,96.06,96.13,5900.0,68.1464,68.1676,68.118,68.1676,5900.0
2013-04-10 13:25:00,96.13,96.17,96.08,96.15,12000.0,68.1676,68.196,68.1322,68.1818,12000.0
2013-04-10 13:30:00,96.16,96.16,96.1,96.13,10100.0,68.1889,68.1889,68.1464,68.1676,10100.0
2013-04-10 13:35:00,96.12,96.12,96.05,96.06,8500.0,68.1605,68.1605,68.1109,68.118,8500.0
2013-04-10 13:40:00,96.08,96.12,96.05,96.09,11900.0,68.1322,68.1605,68.1109,68.1393,11900.0
2013-04-10 13:45:00,96.09,96.12,96.05,96.08,6700.0,68.1393,68.1605,68.1109,68.1322,6700.0
2013-04-10 13:50:00,96.08,96.08,95.98,96.01,12600.0,68.1322,68.1322,68.0613,68.0825,12600.0
2013-04-10 13:55:00,96.01,96.03,95.98,96.03,5900.0,68.0825,68.0967,68.0613,68.0967,5900.0
2013-04-10 14:00:00,96.02,96.08,96.01,96.06,8500.0,68.0896,68.1322,68.0825,68.118,8500.0
2013-04-10 14:05:00,96.04,96.14,96.04,96.09,5300.0,68.1038,68.1747,68.1038,68.1393,5300.0
2013-04-10 14:10:00,96.08,96.16,96.08,96.11,7500.0,68.1322,68.1889,68.1322,68.1535,7500.0
2013-04-10 14:15:00,96.1,96.17,96.1,96.16,6100.0,68.1464,68.196,68.1464,68.1889,6100.0
2013-04-10 14:20:00,96.17,96.18,96.05,96.05,11400.0,68.196,68.2031,68.1109,68.1109,11400.0
2013-04-10 14:25:00,96.04,96.06,96.03,96.04,6500.0,68.1038,68.118,68.0967,68.1038,6500.0
2013-04-10 14:30:00,96.04,96.08,96.03,96.03,8900.0,68.1038,68.1322,68.0967,68.0967,8900.0
2013-04-10 14:35:00,96.03,96.08,96.02,96.07,6200.0,68.0967,68.1322,68.0896,68.1251,6200.0
2013-04-10 14:40:00,96.08,96.09,96.02,96.07,12400.0,68.1322,68.1393,68.0896,68.1251,12400.0
2013-04-10 14:45:00,96.06,96.15,96.05,96.13,8900.0,68.118,68.1818,68.1109,68.1676,8900.0
2013-04-10 14:50:00,96.12,96.13,96.09,96.1,9700.0,68.1605,68.1676,68.1393,68.1464,9700.0
2013-04-10 14:55:00,96.1,96.13,96.08,96.08,8300.0,68.1464,68.1676,68.1322,68.1322,8300.0
2013-04-10 15:00:00,96.09,96.11,96.0,96.01,15000.0,68.1393,68.1535,68.0754,68.0825,15000.0
2013-04-10 15:05:00,96.01,96.07,96.01,96.02,15600.0,68.0825,68.1251,68.0825,68.0896,15600.0
2013-04-10 15:10:00,96.02,96.06,95.92,95.92,22900.0,68.0896,68.118,68.0187,68.0187,22900.0
2013-04-10 15:15:00,95.92,96.0,95.91,95.92,11300.0,68.0187,68.0754,68.0116,68.0187,11300.0
2013-04-10 15:20:00,95.91,96.02,95.89,96.01,26100.0,68.0116,68.0896,67.9974,68.0825,26100.0
2013-04-10 15:25:00,96.03,96.03,95.93,96.0,23100.0,68.0967,68.0967,68.0258,68.0754,23100.0
2013-04-10 15:30:00,96.0,96.03,95.93,95.99,38900.0,68.0754,68.0967,68.0258,68.0684,38900.0
2013-04-10 15:35:00,95.98,96.03,95.92,95.94,37000.0,68.0613,68.0967,68.0187,68.0329,37000.0
2013-04-10 15:40:00,95.94,95.96,95.92,95.93,35800.0,68.0329,68.0471,68.0187,68.0258,35800.0
2013-04-10 15:45:00,95.94,95.97,95.89,95.9,23100.0,68.0329,68.0542,67.9974,68.0045,23100.0
2013-04-10 15:50:00,95.91,95.97,95.89,95.91,46600.0,68.0116,68.0542,67.9974,68.0116,46600.0
2013-04-10 15:55:00,95.91,95.98,95.88,95.97,83500.0,68.0116,68.0613,67.9904,68.0542,83500.0
2013-04-11 09:30:00,96.34,96.5,96.27,96.5,47900.0,68.3165,68.43,68.2669,68.43,47900.0
2013-04-11 09:35:00,96.5,96.54,96.4,96.45,23500.0,68.43,68.4584,68.3591,68.3946,23500.0
2013-04-11 09:40:00,96.45,96.47,96.32,96.33,19800.0,68.3946,68.4087,68.3024,68.3095,19800.0
2013-04-11 09:45:00,96.32,96.47,96.32,96.47,26700.0,68.3024,68.4087,68.3024,68.4087,26700.0
2013-04-11 09:50:00,96.47,96.71,96.47,96.69,111500.0,68.4087,68.5789,68.4087,68.5647,111500.0
2013-04-11 09:55:00,96.69,96.7,96.6,96.69,12700.0,68.5647,68.5718,68.5009,68.5647,12700.0
2013-04-11 10:00:00,96.69,96.7,96.61,96.66,29200.0,68.5647,68.5718,68.508,68.5435,29200.0
2013-04-11 10:05:00,96.68,96.75,96.65,96.74,49400.0,68.5576,68.6073,68.5364,68.6002,49400.0
2013-04-11 10:10:00,96.74,96.82,96.7,96.8,25800.0,68.6002,68.6569,68.5718,68.6427,25800.0
2013-04-11 10:15:00,96.8,96.9,96.76,96.9,9600.0,68.6427,68.7137,68.6144,68.7137,9600.0
2013-04-11 10:20:00,96.88,96.97,96.85,96.92,24400.0,68.6995,68.7633,68.6782,68.7278,24400.0
2013-04-11 10:25:00,96.93,97.0,96.9,96.99,40800.0,68.7349,68.7846,68.7137,68.7775,40800.0
2013-04-11 10:30:00,96.98,97.0,96.83,96.85,16900.0,68.7704,68.7846,68.664,68.6782,16900.0
2013-04-11 10:35:00,96.86,96.86,96.73,96.75,12500.0,68.6853,68.6853,68.5931,68.6073,12500.0
2013-04-11 10:40:00,96.75,96.87,96.75,96.87,11600.0,68.6073,68.6924,68.6073,68.6924,11600.0
2013-04-11 10:45:00,96.85,96.88,96.81,96.86,5800.0,68.6782,68.6995,68.6498,68.6853,5800.0
2013-04-11 10:50:00,96.87,97.03,96.87,97.03,26200.0,68.6924,68.8058,68.6924,68.8058,26200.0
2013-04-11 10:55:00,97.02,97.14,96.99,97.09,15600.0,68.7987,68.8838,68.7775,68.8484,15600.0
2013-04-11 11:00:00,97.08,97.1,97.0,97.05,11600.0,68.8413,68.8555,68.7846,68.82,11600.0
2013-04-11 11:05:00,97.05,97.1,97.02,97.02,11800.0,68.82,68.8555,68.7987,68.7987,11800.0
2013-04-11 11:10:00,97.02,97.03,96.97,96.98,12200.0,68.7987,68.8058,68.7633,68.7704,12200.0
2013-04-11 11:15:00,96.99,97.11,96.99,97.08,11800.0,68.7775,68.8626,68.7775,68.8413,11800.0
2013-04-11 11:20:00,97.09,97.12,97.06,97.06,7900.0,68.8484,68.8697,68.8271,68.8271,7900.0
2013-04-11 11:25:00,97.04,97.11,96.93,96.97,40400.0,68.8129,68.8626,68.7349,68.7633,40400.0
2013-04-11 11:30:00,96.98,97.08,96.95,97.08,9100.0,68.7704,68.8413,68.7491,68.8413,9100.0
2013-04-11 11:35:00,97.09,97.16,97.06,97.11,19600.0,68.8484,68.898,68.8271,68.8626,19600.0
2013-04-11 11:40:00,97.13,97.15,97.08,97.11,15300.0,68.8768,68.8909,68.8413,68.8626,15300.0
2013-04-11 11:45:00,97.12,97.19,97.09,97.11,23700.0,68.8697,68.9193,68.8484,68.8626,23700.0
2013-04-11 11:50:00,97.14,97.23,97.14,97.21,14600.0,68.8838,68.9477,68.8838,68.9335,14600.0
2013-04-11 11:55:00,97.22,97.31,97.19,97.3,20900.0,68.9406,69.0044,68.9193,68.9973,20900.0
2013-04-11 12:00:00,97.3,97.3,97.15,97.15,10100.0,68.9973,68.9973,68.8909,68.8909,10100.0
2013-04-11 12:05:00,97.15,97.3,97.13,97.3,19600.0,68.8909,68.9973,68.8768,68.9973,19600.0
2013-04-11 12:10:00,97.29,97.29,97.2,97.29,14600.0,68.9902,68.9902,68.9264,68.9902,14600.0
2013-04-11 12:15:00,97.29,97.29,97.12,97.12,10400.0,68.9902,68.9902,68.8697,68.8697,10400.0
2013-04-11 12:20:00,97.12,97.16,97.1,97.16,7100.0,68.8697,68.898,68.8555,68.898,7100.0
2013-04-11 12:25:00,97.14,97.14,97.05,97.1,14800.0,68.8838,68.8838,68.82,68.8555,14800.0
2013-04-11 12:30:00,97.1,97.23,97.05,97.23,13700.0,68.8555,68.9477,68.82,68.9477,13700.0
2013-04-11 12:35:00,97.22,97.27,97.22,97.26,5700.0,68.9406,68.976,68.9406,68.9689,5700.0
2013-04-11 12:40:00,97.27,97.37,97.27,97.32,16000.0,68.976,69.0469,68.976,69.0115,16000.0
2013-04-11 12:45:00,97.33,97.43,97.3,97.34,19100.0,69.0186,69.0895,68.9973,69.0257,19100.0
2013-04-11 12:50:00,97.33,97.36,97.28,97.28,10200.0,69.0186,69.0399,68.9831,68.9831,10200.0
2013-04-11 12:55:00,97.27,97.44,97.27,97.44,15900.0,68.976,69.0966,68.976,69.0966,15900.0
2013-04-11 13:00:00,97.44,97.49,97.4,97.43,22000.0,69.0966,69.132,69.0682,69.0895,22000.0
2013-04-11 13:05:00,97.43,97.44,97.37,97.37,12300.0,69.0895,69.0966,69.0469,69.0469,12300.0
2013-04-11 13:10:00,97.37,97.42,97.36,97.42,11100.0,69.0469,69.0824,69.0399,69.0824,11100.0
2013-04-11 13:15:00,97.42,97.47,97.41,97.44,19500.0,69.0824,69.1179,69.0753,69.0966,19500.0
2013-04-11 13:20:00,97.43,97.45,97.4,97.4,15700.0,69.0895,69.1037,69.0682,69.0682,15700.0
2013-04-11 13:25:00,97.41,97.42,97.3,97.3,16600.0,69.0753,69.0824,68.9973,68.9973,16600.0
2013-04-11 13:30:00,97.26,97.42,97.26,97.36,17500.0,68.9689,69.0824,68.9689,69.0399,17500.0
2013-04-11 13:35:00,97.36,97.43,97.34,97.38,11800.0,69.0399,69.0895,69.0257,69.054,11800.0
2013-04-11 13:40:00,97.37,97.41,97.3,97.33,14500.0,69.0469,69.0753,68.9973,69.0186,14500.0
2013-04-11 13:45:00,97.34,97.34,97.27,97.27,13300.0,69.0257,69.0257,68.976,68.976,13300.0
2013-04-11 13:50:00,97.27,97.28,97.18,97.22,24400.0,68.976,68.9831,68.9122,68.9406,24400.0
2013-04-11 13:55:00,97.22,97.31,97.17,97.3,15300.0,68.9406,69.0044,68.9051,68.9973,15300.0
2013-04-11 14:00:00,97.31,97.33,97.19,97.22,17700.0,69.0044,69.0186,68.9193,68.9406,17700.0
2013-04-11 14:05:00,97.23,97.31,97.23,97.28,13400.0,68.9477,69.0044,68.9477,68.9831,13400.0
2013-04-11 14:10:00,97.28,97.29,97.23,97.24,11400.0,68.9831,68.9902,68.9477,68.9548,11400.0
2013-04-11 14:15:00,97.24,97.31,97.23,97.29,12900.0,68.9548,69.0044,68.9477,68.9902,12900.0
2013-04-11 14:20:00,97.29,97.37,97.27,97.37,11400.0,68.9902,69.0469,68.976,69.0469,11400.0
2013-04-11 14:25:00,97.36,97.4,97.36,97.36,24000.0,69.0399,69.0682,69.0399,69.0399,24000.0
2013-04-11 14:30:00,97.37,97.47,97.37,97.46,12200.0,69.0469,69.1179,69.0469,69.1108,12200.0
2013-04-11 14:35:00,97.45,97.48,97.44,97.46,16300.0,69.1037,69.1249,69.0966,69.1108,16300.0
2013-04-11 14:40:00,97.47,97.51,97.44,97.49,17400.0,69.1179,69.1462,69.0966,69.132,17400.0
2013-04-11 14:45:00,97.49,97.57,97.49,97.54,30600.0,69.132,69.1888,69.132,69.1675,30600.0
2013-04-11 14:50:00,97.54,97.54,97.41,97.44,22300.0,69.1675,69.1675,69.0753,69.0966,22300.0
2013-04-11 14:55:00,97.44,97.52,97.44,97.52,19200.0,69.0966,69.1533,69.0966,69.1533,19200.0
2013-04-11 15:00:00,97.52,97.52,97.44,97.45,24200.0,69.1533,69.1533,69.0966,69.1037,24200.0
2013-04-11 15:05:00,97.43,97.48,97.4,97.42,24900.0,69.0895,69.1249,69.0682,69.0824,24900.0
2013-04-11 15:10:00,97.42,97.47,97.4,97.41,21900.0,69.0824,69.1179,69.0682,69.0753,21900.0
2013-04-11 15:15:00,97.42,97.47,97.38,97.38,22200.0,69.0824,69.1179,69.054,69.054,22200.0
2013-04-11 15:20:00,97.38,97.4,97.35,97.38,28300.0,69.054,69.0682,69.0328,69.054,28300.0
2013-04-11 15:25:00,97.38,97.44,97.36,97.42,19000.0,69.054,69.0966,69.0399,69.0824,19000.0
2013-04-11 15:30:00,97.42,97.48,97.4,97.42,34700.0,69.0824,69.1249,69.0682,69.0824,34700.0
2013-04-11 15:35:00,97.41,97.43,97.33,97.37,44200.0,69.0753,69.0895,69.0186,69.0469,44200.0
2013-04-11 15:40:00,97.36,97.36,97.22,97.32,41100.0,69.0399,69.0399,68.9406,69.0115,41100.0
2013-04-11 15:45:00,97.32,97.37,97.31,97.31,42200.0,69.0115,69.0469,69.0044,69.0044,42200.0
2013-04-11 15:50:00,97.31,97.33,97.23,97.23,55800.0,69.0044,69.0186,68.9477,68.9477,55800.0
2013-04-11 15:55:00,97.23,97.35,97.23,97.27,77000.0,68.9477,69.0328,68.9477,68.976,77000.0
2013-04-12 09:30:00,96.9,97.06,96.66,96.67,31200.0,68.7137,68.8271,68.5435,68.5506,31200.0
2013-04-12 09:35:00,96.65,96.74,96.5,96.54,18300.0,68.5364,68.6002,68.43,68.4584,18300.0
2013-04-12 09:40:00,96.53,96.67,96.46,96.46,22000.0,68.4513,68.5506,68.4016,68.4016,22000.0
2013-04-12 09:45:00,96.47,96.54,96.44,96.48,17700.0,68.4087,68.4584,68.3875,68.4158,17700.0
2013-04-12 09:50:00,96.5,96.67,96.49,96.55,16900.0,68.43,68.5506,68.4229,68.4655,16900.0
2013-04-12 09:55:00,96.53,96.62,96.47,96.53,12400.0,68.4513,68.5151,68.4087,68.4513,12400.0
2013-04-12 10:00:00,96.51,96.61,96.48,96.55,15700.0,68.4371,68.508,68.4158,68.4655,15700.0
2013-04-12 10:05:00,96.57,96.61,96.25,96.33,27100.0,68.4796,68.508,68.2527,68.3095,27100.0
2013-04-12 10:10:00,96.37,96.65,96.35,96.64,13600.0,68.3378,68.5364,68.3236,68.5293,13600.0
2013-04-12 10:15:00,96.63,96.63,96.5,96.56,13500.0,68.5222,68.5222,68.43,68.4726,13500.0
2013-04-12 10:20:00,96.55,96.63,96.54,96.6,11100.0,68.4655,68.5222,68.4584,68.5009,11100.0
2013-04-12 10:25:00,96.6,96.74,96.59,96.74,7300.0,68.5009,68.6002,68.4938,68.6002,7300.0
2013-04-12 10:30:00,96.73,96.73,96.5,96.6,12500.0,68.5931,68.5931,68.43,68.5009,12500.0
2013-04-12 10:35:00,96.57,96.6,96.5,96.58,24200.0,68.4796,68.5009,68.43,68.4867,24200.0
2013-04-12 10:40:00,96.59,96.64,96.57,96.6,11300.0,68.4938,68.5293,68.4796,68.5009,11300.0
2013-04-12 10:45:00,96.59,96.62,96.5,96.54,16200.0,68.4938,68.5151,68.43,68.4584,16200.0
2013-04-12 10:50:00,96.57,96.64,96.52,96.58,9900.0,68.4796,68.5293,68.4442,68.4867,9900.0
2013-04-12 10:55:00,96.55,96.57,96.47,96.51,16500.0,68.4655,68.4796,68.4087,68.4371,16500.0
2013-04-12 11:00:00,96.49,96.58,96.47,96.5,11700.0,68.4229,68.4867,68.4087,68.43,11700.0
2013-04-12 11:05:00,96.5,96.56,96.4,96.42,9500.0,68.43,68.4726,68.3591,68.3733,9500.0
2013-04-12 11:10:00,96.42,96.49,96.42,96.44,7500.0,68.3733,68.4229,68.3733,68.3875,7500.0
2013-04-12 11:15:00,96.42,96.58,96.38,96.55,8000.0,68.3733,68.4867,68.3449,68.4655,8000.0
2013-04-12 11:20:00,96.56,96.56,96.44,96.48,9300.0,68.4726,68.4726,68.3875,68.4158,9300.0
2013-04-12 11:25:00,96.48,96.62,96.45,96.55,16200.0,68.4158,68.5151,68.3946,68.4655,16200.0
2013-04-12 11:30:00,96.57,96.76,96.56,96.73,10900.0,68.4796,68.6144,68.4726,68.5931,10900.0
2013-04-12 11:35:00,96.71,96.81,96.69,96.71,12700.0,68.5789,68.6498,68.5647,68.5789,12700.0
2013-04-12 11:40:00,96.69,96.71,96.6,96.63,8500.0,68.5647,68.5789,68.5009,68.5222,8500.0
2013-04-12 11:45:00,96.61,96.73,96.6,96.69,8300.0,68.508,68.5931,68.5009,68.5647,8300.0
2013-04-12 11:50:00,96.69,96.9,96.69,96.9,13300.0,68.5647,68.7137,68.5647,68.7137,13300.0
2013-04-12 11:55:00,96.89,97.07,96.87,97.07,12800.0,68.7066,68.8342,68.6924,68.8342,12800.0
2013-04-12 12:00:00,97.07,97.08,96.9,96.9,12800.0,68.8342,68.8413,68.7137,68.7137,12800.0
2013-04-12 12:05:00,96.93,96.95,96.88,96.93,7200.0,68.7349,68.7491,68.6995,68.7349,7200.0
2013-04-12 12:10:00,96.92,96.92,96.76,96.76,9300.0,68.7278,68.7278,68.6144,68.6144,9300.0
2013-04-12 12:15:00,96.76,96.76,96.65,96.65,5800.0,68.6144,68.6144,68.5364,68.5364,5800.0
2013-04-12 12:20:00,96.63,96.7,96.63,96.65,6100.0,68.5222,68.5718,68.5222,68.5364,6100.0
2013-04-12 12:25:00,96.66,96.69,96.64,96.64,10400.0,68.5435,68.5647,68.5293,68.5293,10400.0
2013-04-12 12:30:00,96.63,96.77,96.63,96.76,10400.0,68.5222,68.6215,68.5222,68.6144,10400.0
2013-04-12 12:35:00,96.75,96.77,96.67,96.77,29800.0,68.6073,68.6215,68.5506,68.6215,29800.0
2013-04-12 12:40:00,96.8,96.9,96.79,96.85,9000.0,68.6427,68.7137,68.6357,68.6782,9000.0
2013-04-12 12:45:00,96.86,96.96,96.85,96.95,6200.0,68.6853,68.7562,68.6782,68.7491,6200.0
2013-04-12 12:50:00,96.98,97.01,96.93,97.01,6100.0,68.7704,68.7917,68.7349,68.7917,6100.0
2013-04-12 12:55:00,97.0,97.07,96.99,96.99,10600.0,68.7846,68.8342,68.7775,68.7775,10600.0
2013-04-12 13:00:00,97.01,97.11,96.99,97.07,7900.0,68.7917,68.8626,68.7775,68.8342,7900.0
2013-04-12 13:05:00,97.06,97.24,97.06,97.24,6400.0,68.8271,68.9548,68.8271,68.9548,6400.0
2013-04-12 13:10:00,97.25,97.25,97.11,97.13,5400.0,68.9618,68.9618,68.8626,68.8768,5400.0
2013-04-12 13:15:00,97.11,97.11,96.99,96.99,5600.0,68.8626,68.8626,68.7775,68.7775,5600.0
2013-04-12 13:20:00,96.98,97.03,96.97,97.0,8200.0,68.7704,68.8058,68.7633,68.7846,8200.0
2013-04-12 13:25:00,97.0,97.01,96.96,96.99,4800.0,68.7846,68.7917,68.7562,68.7775,4800.0
2013-04-12 13:30:00,96.99,97.03,96.99,97.03,8000.0,68.7775,68.8058,68.7775,68.8058,8000.0
2013-04-12 13:35:00,97.04,97.09,97.02,97.04,5800.0,68.8129,68.8484,68.7987,68.8129,5800.0
2013-04-12 13:40:00,97.06,97.11,97.02,97.1,7200.0,68.8271,68.8626,68.7987,68.8555,7200.0
2013-04-12 13:45:00,97.1,97.16,97.06,97.08,11700.0,68.8555,68.898,68.8271,68.8413,11700.0
2013-04-12 13:50:00,97.09,97.11,97.01,97.01,7700.0,68.8484,68.8626,68.7917,68.7917,7700.0
2013-04-12 13:55:00,97.01,97.04,96.96,97.01,9400.0,68.7917,68.8129,68.7562,68.7917,9400.0
2013-04-12 14:00:00,96.99,97.06,96.99,97.05,7700.0,68.7775,68.8271,68.7775,68.82,7700.0
2013-04-12 14:05:00,97.06,97.12,97.05,97.09,17200.0,68.8271,68.8697,68.82,68.8484,17200.0
2013-04-12 14:10:00,97.09,97.21,97.09,97.2,7700.0,68.8484,68.9335,68.8484,68.9264,7700.0
2013-04-12 14:15:00,97.19,97.22,97.16,97.18,14300.0,68.9193,68.9406,68.898,68.9122,14300.0
2013-04-12 14:20:00,97.19,97.2,97.15,97.16,10000.0,68.9193,68.9264,68.8909,68.898,10000.0
2013-04-12 14:25:00,97.15,97.16,97.06,97.06,11900.0,68.8909,68.898,68.8271,68.8271,11900.0
2013-04-12 14:30:00,97.05,97.06,96.98,97.0,10100.0,68.82,68.8271,68.7704,68.7846,10100.0
2013-04-12 14:35:00,97.01,97.05,97.0,97.03,9200.0,68.7917,68.82,68.7846,68.8058,9200.0
2013-04-12 14:40:00,97.02,97.02,96.93,96.95,9400.0,68.7987,68.7987,68.7349,68.7491,9400.0
2013-04-12 14:45:00,96.96,96.96,96.89,96.89,11500.0,68.7562,68.7562,68.7066,68.7066,11500.0
2013-04-12 14:50:00,96.91,96.95,96.91,96.93,9400.0,68.7207,68.7491,68.7207,68.7349,9400.0
2013-04-12 14:55:00,96.95,97.05,96.94,97.04,7900.0,68.7491,68.82,68.742,68.8129,7900.0
2013-04-12 15:00:00,97.04,97.07,97.0,97.06,27000.0,68.8129,68.8342,68.7846,68.8271,27000.0
2013-04-12 15:05:00,97.06,97.09,97.01,97.05,31300.0,68.8271,68.8484,68.7917,68.82,31300.0
2013-04-12 15:10:00,97.05,97.06,97.0,97.0,29900.0,68.82,68.8271,68.7846,68.7846,29900.0
2013-04-12 15:15:00,97.0,97.14,97.0,97.09,15300.0,68.7846,68.8838,68.7846,68.8484,15300.0
2013-04-12 15:20:00,97.1,97.12,97.06,97.09,14800.0,68.8555,68.8697,68.8271,68.8484,14800.0
2013-04-12 15:25:00,97.08,97.12,97.03,97.08,14000.0,68.8413,68.8697,68.8058,68.8413,14000.0
2013-04-12 15:30:00,97.06,97.16,97.02,97.07,19200.0,68.8271,68.898,68.7987,68.8342,19200.0
2013-04-12 15:35:00,97.07,97.09,97.03,97.04,14100.0,68.8342,68.8484,68.8058,68.8129,14100.0
2013-04-12 15:40:00,97.05,97.15,97.04,97.09,21100.0,68.82,68.8909,68.8129,68.8484,21100.0
2013-04-12 15:45:00,97.1,97.14,97.06,97.06,27400.0,68.8555,68.8838,68.8271,68.8271,27400.0
2013-04-12 15:50:00,97.08,97.14,97.04,97.05,30300.0,68.8413,68.8838,68.8129,68.82,30300.0
2013-04-12 15:55:00,97.06,97.18,97.05,97.17,65500.0,68.8271,68.9122,68.82,68.9051,65500.0
2013-04-15 09:30:00,96.56,96.99,96.41,96.92,41200.0,68.4726,68.7775,68.3662,68.7278,41200.0
2013-04-15 09:35:00,96.95,97.15,96.82,96.85,8100.0,68.7491,68.8909,68.6569,68.6782,8100.0
2013-04-15 09:40:00,96.84,96.86,96.65,96.66,6400.0,68.6711,68.6853,68.5364,68.5435,6400.0
2013-04-15 09:45:00,96.65,96.71,96.55,96.66,8300.0,68.5364,68.5789,68.4655,68.5435,8300.0
2013-04-15 09:50:00,96.63,96.75,96.6,96.68,11000.0,68.5222,68.6073,68.5009,68.5576,11000.0
2013-04-15 09:55:00,96.72,96.78,96.63,96.7,35600.0,68.586,68.6286,68.5222,68.5718,35600.0
2013-04-15 10:00:00,96.73,96.74,96.45,96.53,39700.0,68.5931,68.6002,68.3946,68.4513,39700.0
2013-04-15 10:05:00,96.55,96.56,96.29,96.35,10000.0,68.4655,68.4726,68.2811,68.3236,10000.0
2013-04-15 10:10:00,96.33,96.49,96.28,96.49,9000.0,68.3095,68.4229,68.274,68.4229,9000.0
2013-04-15 10:15:00,96.49,96.52,96.42,96.52,14000.0,68.4229,68.4442,68.3733,68.4442,14000.0
2013-04-15 10:20:00,96.52,96.52,96.22,96.29,17100.0,68.4442,68.4442,68.2315,68.2811,17100.0
2013-04-15 10:25:00,96.29,96.45,96.29,96.45,3800.0,68.2811,68.3946,68.2811,68.3946,3800.0
2013-04-15 10:30:00,96.43,96.46,96.25,96.46,22600.0,68.3804,68.4016,68.2527,68.4016,22600.0
2013-04-15 10:35:00,96.44,96.44,96.36,96.36,10900.0,68.3875,68.3875,68.3307,68.3307,10900.0
2013-04-15 10:40:00,96.36,96.4,96.23,96.28,27600.0,68.3307,68.3591,68.2385,68.274,27600.0
2013-04-15 10:45:00,96.25,96.33,96.16,96.17,24100.0,68.2527,68.3095,68.1889,68.196,24100.0
2013-04-15 10:50:00,96.17,96.23,96.13,96.21,18500.0,68.196,68.2385,68.1676,68.2244,18500.0
2013-04-15 10:55:00,96.25,96.26,96.19,96.25,6500.0,68.2527,68.2598,68.2102,68.2527,6500.0
2013-04-15 11:00:00,96.25,96.25,96.16,96.2,18700.0,68.2527,68.2527,68.1889,68.2173,18700.0
2013-04-15 11:05:00,96.2,96.3,96.19,96.26,9000.0,68.2173,68.2882,68.2102,68.2598,9000.0
2013-04-15 11:10:00,96.24,96.26,96.16,96.24,8600.0,68.2456,68.2598,68.1889,68.2456,8600.0
2013-04-15 11:15:00,96.23,96.24,96.16,96.19,5400.0,68.2385,68.2456,68.1889,68.2102,5400.0
2013-04-15 11:20:00,96.19,96.27,96.16,96.17,17300.0,68.2102,68.2669,68.1889,68.196,17300.0
2013-04-15 11:25:00,96.17,96.21,96.15,96.21,11700.0,68.196,68.2244,68.1818,68.2244,11700.0
2013-04-15 11:30:00,96.22,96.28,96.16,96.25,11100.0,68.2315,68.274,68.1889,68.2527,11100.0
2013-04-15 11:35:00,96.26,96.35,96.23,96.35,12000.0,68.2598,68.3236,68.2385,68.3236,12000.0
2013-04-15 11:40:00,96.32,96.37,96.31,96.31,6600.0,68.3024,68.3378,68.2953,68.2953,6600.0
2013-04-15 11:45:00,96.31,96.31,96.16,96.17,10500.0,68.2953,68.2953,68.1889,68.196,10500.0
2013-04-15 11:50:00,96.16,96.18,96.09,96.09,9700.0,68.1889,68.2031,68.1393,68.1393,9700.0
2013-04-15 11:55:00,96.12,96.12,96.06,96.12,8400.0,68.1605,68.1605,68.118,68.1605,8400.0
2013-04-15 12:00:00,96.17,96.19,96.14,96.19,11800.0,68.196,68.2102,68.1747,68.2102,11800.0
2013-04-15 12:05:00,96.18,96.19,96.12,96.19,12100.0,68.2031,68.2102,68.1605,68.2102,12100.0
2013-04-15 12:10:00,96.19,96.26,96.19,96.24,5800.0,68.2102,68.2598,68.2102,68.2456,5800.0
2013-04-15 12:15:00,96.24,96.25,96.21,96.25,6400.0,68.2456,68.2527,68.2244,68.2527,6400.0
2013-04-15 12:20:00,96.25,96.33,96.24,96.31,7900.0,68.2527,68.3095,68.2456,68.2953,7900.0
2013-04-15 12:25:00,96.32,96.38,96.32,96.37,9600.0,68.3024,68.3449,68.3024,68.3378,9600.0
2013-04-15 12:30:00,96.37,96.38,96.24,96.25,7000.0,68.3378,68.3449,68.2456,68.2527,7000.0
2013-04-15 12:35:00,96.2,96.22,96.13,96.17,16200.0,68.2173,68.2315,68.1676,68.196,16200.0
2013-04-15 12:40:00,96.16,96.21,96.13,96.19,4200.0,68.1889,68.2244,68.1676,68.2102,4200.0
2013-04-15 12:45:00,96.19,96.21,96.13,96.18,15000.0,68.2102,68.2244,68.1676,68.2031,15000.0
2013-04-15 12:50:00,96.18,96.18,96.02,96.03,20900.0,68.2031,68.2031,68.0896,68.0967,20900.0
2013-04-15 12:55:00,96.03,96.17,96.02,96.17,6900.0,68.0967,68.196,68.0896,68.196,6900.0
2013-04-15 13:00:00,96.17,96.18,96.07,96.07,10900.0,68.196,68.2031,68.1251,68.1251,10900.0
2013-04-15 13:05:00,96.1,96.1,95.99,96.02,16400.0,68.1464,68.1464,68.0684,68.0896,16400.0
2013-04-15 13:10:00,96.04,96.05,95.91,95.93,8300.0,68.1038,68.1109,68.0116,68.0258,8300.0
2013-04-15 13:15:00,95.94,95.94,95.8,95.89,10400.0,68.0329,68.0329,67.9336,67.9974,10400.0
2013-04-15 13:20:00,95.93,95.93,95.82,95.85,3200.0,68.0258,68.0258,67.9478,67.9691,3200.0
2013-04-15 13:25:00,95.87,95.94,95.77,95.89,9200.0,67.9833,68.0329,67.9124,67.9974,9200.0
2013-04-15 13:30:00,95.9,95.93,95.85,95.93,6300.0,68.0045,68.0258,67.9691,68.0258,6300.0
2013-04-15 13:35:00,95.91,95.97,95.89,95.96,3500.0,68.0116,68.0542,67.9974,68.0471,3500.0
2013-04-15 13:40:00,95.94,95.96,95.69,95.75,30300.0,68.0329,68.0471,67.8556,67.8982,30300.0
2013-04-15 13:45:00,95.74,95.82,95.72,95.81,5600.0,67.8911,67.9478,67.8769,67.9407,5600.0
2013-04-15 13:50:00,95.81,95.81,95.63,95.65,4800.0,67.9407,67.9407,67.8131,67.8273,4800.0
2013-04-15 13:55:00,95.67,95.67,95.52,95.57,16500.0,67.8414,67.8414,67.7351,67.7705,16500.0
2013-04-15 14:00:00,95.57,95.6,95.41,95.42,10200.0,67.7705,67.7918,67.6571,67.6642,10200.0
2013-04-15 14:05:00,95.41,95.43,95.34,95.37,10300.0,67.6571,67.6713,67.6074,67.6287,10300.0
2013-04-15 14:10:00,95.38,95.39,95.24,95.32,11900.0,67.6358,67.6429,67.5365,67.5932,11900.0
2013-04-15 14:15:00,95.32,95.37,95.27,95.36,5700.0,67.5932,67.6287,67.5578,67.6216,5700.0
2013-04-15 14:20:00,95.38,95.48,95.38,95.42,9400.0,67.6358,67.7067,67.6358,67.6642,9400.0
2013-04-15 14:25:00,95.41,95.44,95.33,95.36,14800.0,67.6571,67.6783,67.6003,67.6216,14800.0
2013-04-15 14:30:00,95.37,95.49,95.37,95.41,7300.0,67.6287,67.7138,67.6287,67.6571,7300.0
2013-04-15 14:35:00,95.41,95.54,95.39,95.5,10000.0,67.6571,67.7493,67.6429,67.7209,10000.0
2013-04-15 14:40:00,95.5,95.69,95.5,95.69,14300.0,67.7209,67.8556,67.7209,67.8556,14300.0
2013-04-15 14:45:00,95.7,95.93,95.7,95.88,14900.0,67.8627,68.0258,67.8627,67.9904,14900.0
2013-04-15 14:50:00,95.88,95.88,95.81,95.83,14500.0,67.9904,67.9904,67.9407,67.9549,14500.0
2013-04-15 14:55:00,95.8,95.8,95.33,95.41,19400.0,67.9336,67.9336,67.6003,67.6571,19400.0
2013-04-15 15:00:00,95.39,95.64,95.3,95.59,24800.0,67.6429,67.8202,67.5791,67.7847,24800.0
2013-04-15 15:05:00,95.58,95.58,95.35,95.41,22200.0,67.7776,67.7776,67.6145,67.6571,22200.0
2013-04-15 15:10:00,95.44,95.52,95.28,95.52,34600.0,67.6783,67.7351,67.5649,67.7351,34600.0
2013-04-15 15:15:00,95.52,95.84,95.52,95.82,21100.0,67.7351,67.962,67.7351,67.9478,21100.0
2013-04-15 15:20:00,95.83,95.9,95.76,95.85,21500.0,67.9549,68.0045,67.9053,67.9691,21500.0
2013-04-15 15:25:00,95.83,95.83,95.62,95.64,17100.0,67.9549,67.9549,67.806,67.8202,17100.0
2013-04-15 15:30:00,95.64,95.7,95.52,95.61,19600.0,67.8202,67.8627,67.7351,67.7989,19600.0
2013-04-15 15:35:00,95.6,95.61,95.38,95.53,52100.0,67.7918,67.7989,67.6358,67.7422,52100.0
2013-04-15 15:40:00,95.53,95.67,95.52,95.63,45500.0,67.7422,67.8414,67.7351,67.8131,45500.0
2013-04-15 15:45:00,95.61,95.69,95.51,95.62,72800.0,67.7989,67.8556,67.728,67.806,72800.0
2013-04-15 15:50:00,95.63,95.77,95.61,95.77,77000.0,67.8131,67.9124,67.7989,67.9124,77000.0
2013-04-15 15:55:00,95.76,95.86,95.44,95.45,205000.0,67.9053,67.9762,67.6783,67.6854,205000.0
2013-04-16 09:30:00,96.07,96.15,95.71,95.78,38900.0,68.1251,68.1818,67.8698,67.9194,38900.0
2013-04-16 09:35:00,95.76,96.11,95.62,96.1,14900.0,67.9053,68.1535,67.806,68.1464,14900.0
2013-04-16 09:40:00,96.13,96.34,96.13,96.23,17100.0,68.1676,68.3165,68.1676,68.2385,17100.0
2013-04-16 09:45:00,96.23,96.23,96.06,96.12,21400.0,68.2385,68.2385,68.118,68.1605,21400.0
2013-04-16 09:50:00,96.11,96.15,96.08,96.11,17500.0,68.1535,68.1818,68.1322,68.1535,17500.0
2013-04-16 09:55:00,96.12,96.25,96.07,96.24,38400.0,68.1605,68.2527,68.1251,68.2456,38400.0
2013-04-16 10:00:00,96.21,96.21,96.08,96.12,27500.0,68.2244,68.2244,68.1322,68.1605,27500.0
2013-04-16 10:05:00,96.11,96.15,96.05,96.08,23700.0,68.1535,68.1818,68.1109,68.1322,23700.0
2013-04-16 10:10:00,96.05,96.12,96.04,96.12,22400.0,68.1109,68.1605,68.1038,68.1605,22400.0
2013-04-16 10:15:00,96.12,96.12,96.01,96.03,11900.0,68.1605,68.1605,68.0825,68.0967,11900.0
2013-04-16 10:20:00,96.02,96.13,96.0,96.13,26900.0,68.0896,68.1676,68.0754,68.1676,26900.0
2013-04-16 10:25:00,96.13,96.15,96.09,96.12,22300.0,68.1676,68.1818,68.1393,68.1605,22300.0
2013-04-16 10:30:00,96.12,96.17,96.1,96.17,33200.0,68.1605,68.196,68.1464,68.196,33200.0
2013-04-16 10:35:00,96.18,96.18,96.04,96.04,24300.0,68.2031,68.2031,68.1038,68.1038,24300.0
2013-04-16 10:40:00,96.01,96.01,95.9,95.91,11700.0,68.0825,68.0825,68.0045,68.0116,11700.0
2013-04-16 10:45:00,95.91,96.0,95.89,95.99,14100.0,68.0116,68.0754,67.9974,68.0684,14100.0
2013-04-16 10:50:00,96.0,96.0,95.94,96.0,10900.0,68.0754,68.0754,68.0329,68.0754,10900.0
2013-04-16 10:55:00,95.98,95.99,95.91,95.91,9900.0,68.0613,68.0684,68.0116,68.0116,9900.0
2013-04-16 11:00:00,95.9,95.98,95.89,95.93,11000.0,68.0045,68.0613,67.9974,68.0258,11000.0
2013-04-16 11:05:00,95.92,96.0,95.89,96.0,18100.0,68.0187,68.0754,67.9974,68.0754,18100.0
2013-04-16 11:10:00,96.0,96.04,95.99,96.03,16500.0,68.0754,68.1038,68.0684,68.0967,16500.0
2013-04-16 11:15:00,96.02,96.06,95.99,96.03,10200.0,68.0896,68.118,68.0684,68.0967,10200.0
2013-04-16 11:20:00,96.05,96.07,96.0,96.06,10500.0,68.1109,68.1251,68.0754,68.118,10500.0
2013-04-16 11:25:00,96.07,96.07,95.96,96.0,9700.0,68.1251,68.1251,68.0471,68.0754,9700.0
2013-04-16 11:30:00,95.99,96.0,95.9,95.91,7500.0,68.0684,68.0754,68.0045,68.0116,7500.0
2013-04-16 11:35:00,95.91,95.98,95.89,95.95,7600.0,68.0116,68.0613,67.9974,68.04,7600.0
2013-04-16 11:40:00,95.96,96.05,95.91,96.05,9800.0,68.0471,68.1109,68.0116,68.1109,9800.0
2013-04-16 11:45:00,96.07,96.11,96.02,96.02,8000.0,68.1251,68.1535,68.0896,68.0896,8000.0
2013-04-16 11:50:00,96.02,96.16,96.0,96.14,10300.0,68.0896,68.1889,68.0754,68.1747,10300.0
2013-04-16 11:55:00,96.13,96.13,95.98,96.04,4400.0,68.1676,68.1676,68.0613,68.1038,4400.0
2013-04-16 12:00:00,96.06,96.2,96.06,96.14,4900.0,68.118,68.2173,68.118,68.1747,4900.0
2013-04-16 12:05:00,96.15,96.15,96.0,96.03,7000.0,68.1818,68.1818,68.0754,68.0967,7000.0
2013-04-16 12:10:00,96.05,96.1,95.98,96.0,9000.0,68.1109,68.1464,68.0613,68.0754,9000.0
2013-04-16 12:15:00,96.0,96.06,95.99,96.0,3900.0,68.0754,68.118,68.0684,68.0754,3900.0
2013-04-16 12:20:00,95.98,95.98,95.91,95.93,6300.0,68.0613,68.0613,68.0116,68.0258,6300.0
2013-04-16 12:25:00,95.93,95.94,95.89,95.9,6100.0,68.0258,68.0329,67.9974,68.0045,6100.0
2013-04-16 12:30:00,95.92,96.06,95.9,96.06,5000.0,68.0187,68.118,68.0045,68.118,5000.0
2013-04-16 12:35:00,96.06,96.1,95.95,95.97,3000.0,68.118,68.1464,68.04,68.0542,3000.0
2013-04-16 12:40:00,95.95,95.98,95.9,95.94,10700.0,68.04,68.0613,68.0045,68.0329,10700.0
2013-04-16 12:45:00,95.92,95.93,95.89,95.9,7400.0,68.0187,68.0258,67.9974,68.0045,7400.0
2013-04-16 12:50:00,95.9,96.11,95.9,96.11,13800.0,68.0045,68.1535,68.0045,68.1535,13800.0
2013-04-16 12:55:00,96.11,96.14,96.07,96.09,6500.0,68.1535,68.1747,68.1251,68.1393,6500.0
2013-04-16 13:00:00,96.09,96.19,96.09,96.11,6400.0,68.1393,68.2102,68.1393,68.1535,6400.0
2013-04-16 13:05:00,96.09,96.2,96.09,96.2,11600.0,68.1393,68.2173,68.1393,68.2173,11600.0
2013-04-16 13:10:00,96.19,96.19,96.04,96.05,4000.0,68.2102,68.2102,68.1038,68.1109,4000.0
2013-04-16 13:15:00,96.06,96.11,96.03,96.03,4800.0,68.118,68.1535,68.0967,68.0967,4800.0
2013-04-16 13:20:00,96.04,96.05,95.94,95.94,3400.0,68.1038,68.1109,68.0329,68.0329,3400.0
2013-04-16 13:25:00,95.92,95.93,95.89,95.93,38100.0,68.0187,68.0258,67.9974,68.0258,38100.0
2013-04-16 13:30:00,95.92,96.0,95.9,95.9,61300.0,68.0187,68.0754,68.0045,68.0045,61300.0
2013-04-16 13:35:00,95.91,95.93,95.89,95.89,6400.0,68.0116,68.0258,67.9974,67.9974,6400.0
2013-04-16 13:40:00,95.87,95.89,95.83,95.83,13200.0,67.9833,67.9974,67.9549,67.9549,13200.0
2013-04-16 13:45:00,95.83,95.9,95.8,95.88,12300.0,67.9549,68.0045,67.9336,67.9904,12300.0
2013-04-16 13:50:00,95.89,95.91,95.87,95.87,11000.0,67.9974,68.0116,67.9833,67.9833,11000.0
2013-04-16 13:55:00,95.86,95.92,95.86,95.92,8400.0,67.9762,68.0187,67.9762,68.0187,8400.0
2013-04-16 14:00:00,95.93,95.95,95.9,95.95,33300.0,68.0258,68.04,68.0045,68.04,33300.0
2013-04-16 14:05:00,95.93,96.0,95.93,96.0,28000.0,68.0258,68.0754,68.0258,68.0754,28000.0
2013-04-16 14:10:00,96.01,96.06,95.92,96.02,11000.0,68.0825,68.118,68.0187,68.0896,11000.0
2013-04-16 14:15:00,96.04,96.04,95.97,95.97,7900.0,68.1038,68.1038,68.0542,68.0542,7900.0
2013-04-16 14:20:00,95.96,95.98,95.93,95.93,6100.0,68.0471,68.0613,68.0258,68.0258,6100.0
2013-04-16 14:25:00,95.91,95.92,95.85,95.9,8400.0,68.0116,68.0187,67.9691,68.0045,8400.0
2013-04-16 14:30:00,95.89,95.97,95.87,95.91,9300.0,67.9974,68.0542,67.9833,68.0116,9300.0
2013-04-16 14:35:00,95.9,95.92,95.87,95.89,6700.0,68.0045,68.0187,67.9833,67.9974,6700.0
2013-04-16 14:40:00,95.89,95.91,95.88,95.9,7200.0,67.9974,68.0116,67.9904,68.0045,7200.0
2013-04-16 14:45:00,95.9,95.97,95.86,95.93,11900.0,68.0045,68.0542,67.9762,68.0258,11900.0
2013-04-16 14:50:00,95.92,95.94,95.91,95.93,10200.0,68.0187,68.0329,68.0116,68.0258,10200.0
2013-04-16 14:55:00,95.94,95.94,95.76,95.79,13900.0,68.0329,68.0329,67.9053,67.9265,13900.0
2013-04-16 15:00:00,95.8,95.82,95.77,95.81,14300.0,67.9336,67.9478,67.9124,67.9407,14300.0
2013-04-16 15:05:00,95.81,95.89,95.81,95.89,14400.0,67.9407,67.9974,67.9407,67.9974,14400.0
2013-04-16 15:10:00,95.89,95.89,95.78,95.78,13000.0,67.9974,67.9974,67.9194,67.9194,13000.0
2013-04-16 15:15:00,95.78,95.96,95.78,95.87,16200.0,67.9194,68.0471,67.9194,67.9833,16200.0
2013-04-16 15:20:00,95.86,95.89,95.84,95.89,12500.0,67.9762,67.9974,67.962,67.9974,12500.0
2013-04-16 15:25:00,95.9,95.98,95.9,95.97,14700.0,68.0045,68.0613,68.0045,68.0542,14700.0
2013-04-16 15:30:00,95.97,96.05,95.97,96.03,17400.0,68.0542,68.1109,68.0542,68.0967,17400.0
2013-04-16 15:35:00,96.03,96.07,95.96,96.04,27100.0,68.0967,68.1251,68.0471,68.1038,27100.0
2013-04-16 15:40:00,96.04,96.2,96.04,96.17,24700.0,68.1038,68.2173,68.1038,68.196,24700.0
2013-04-16 15:45:00,96.19,96.24,96.12,96.14,53500.0,68.2102,68.2456,68.1605,68.1747,53500.0
2013-04-16 15:50:00,96.14,96.17,96.09,96.13,58100.0,68.1747,68.196,68.1393,68.1676,58100.0
2013-04-16 15:55:00,96.14,96.27,96.11,96.26,88500.0,68.1747,68.2669,68.1535,68.2598,88500.0
2013-04-17 09:30:00,95.89,96.05,95.76,96.05,35400.0,67.9974,68.1109,67.9053,68.1109,35400.0
2013-04-17 09:35:00,96.07,96.07,95.47,95.48,22000.0,68.1251,68.1251,67.6996,67.7067,22000.0
2013-04-17 09:40:00,95.48,95.53,95.28,95.32,11600.0,67.7067,67.7422,67.5649,67.5932,11600.0
2013-04-17 09:45:00,95.38,96.04,95.36,95.94,13200.0,67.6358,68.1038,67.6216,68.0329,13200.0
2013-04-17 09:50:00,95.92,95.92,95.76,95.82,13700.0,68.0187,68.0187,67.9053,67.9478,13700.0
2013-04-17 09:55:00,95.84,95.86,95.65,95.66,5800.0,67.962,67.9762,67.8273,67.8343,5800.0
2013-04-17 10:00:00,95.57,95.57,95.28,95.29,9600.0,67.7705,67.7705,67.5649,67.572,9600.0
2013-04-17 10:05:00,95.33,95.39,95.27,95.33,7800.0,67.6003,67.6429,67.5578,67.6003,7800.0
2013-04-17 10:10:00,95.33,95.39,95.24,95.24,12000.0,67.6003,67.6429,67.5365,67.5365,12000.0
2013-04-17 10:15:00,95.22,95.3,95.11,95.15,8600.0,67.5223,67.5791,67.4443,67.4727,8600.0
2013-04-17 10:20:00,95.17,95.27,95.04,95.26,10700.0,67.4869,67.5578,67.3947,67.5507,10700.0
2013-04-17 10:25:00,95.25,95.41,95.22,95.4,10000.0,67.5436,67.6571,67.5223,67.65,10000.0
2013-04-17 10:30:00,95.4,95.4,95.27,95.37,8200.0,67.65,67.65,67.5578,67.6287,8200.0
2013-04-17 10:35:00,95.37,95.38,95.28,95.28,6300.0,67.6287,67.6358,67.5649,67.5649,6300.0
2013-04-17 10:40:00,95.3,95.41,95.17,95.23,11300.0,67.5791,67.6571,67.4869,67.5294,11300.0
2013-04-17 10:45:00,95.19,95.29,95.17,95.19,6200.0,67.5011,67.572,67.4869,67.5011,6200.0
2013-04-17 10:50:00,95.16,95.16,95.07,95.14,6900.0,67.4798,67.4798,67.416,67.4656,6900.0
2013-04-17 10:55:00,95.14,95.14,95.0,95.05,11600.0,67.4656,67.4656,67.3663,67.4018,11600.0
2013-04-17 11:00:00,95.04,95.14,94.96,95.09,19100.0,67.3947,67.4656,67.338,67.4301,19100.0
2013-04-17 11:05:00,95.12,95.14,94.93,95.01,8500.0,67.4514,67.4656,67.3167,67.3734,8500.0
2013-04-17 11:10:00,95.0,95.07,94.86,94.88,18800.0,67.3663,67.416,67.2671,67.2812,18800.0
2013-04-17 11:15:00,94.86,94.93,94.7,94.9,28800.0,67.2671,67.3167,67.1536,67.2954,28800.0
2013-04-17 11:20:00,94.88,95.1,94.83,95.07,19300.0,67.2812,67.4372,67.2458,67.416,19300.0
2013-04-17 11:25:00,95.07,95.23,95.05,95.14,11000.0,67.416,67.5294,67.4018,67.4656,11000.0
2013-04-17 11:30:00,95.13,95.16,94.95,94.98,12000.0,67.4585,67.4798,67.3309,67.3521,12000.0
2013-04-17 11:35:00,94.99,95.21,94.99,95.21,10700.0,67.3592,67.5152,67.3592,67.5152,10700.0
2013-04-17 11:40:00,95.23,95.3,95.19,95.27,8400.0,67.5294,67.5791,67.5011,67.5578,8400.0
2013-04-17 11:45:00,95.28,95.28,95.1,95.16,12100.0,67.5649,67.5649,67.4372,67.4798,12100.0
2013-04-17 11:50:00,95.16,95.24,95.05,95.07,15500.0,67.4798,67.5365,67.4018,67.416,15500.0
2013-04-17 11:55:00,95.09,95.22,94.97,95.18,13900.0,67.4301,67.5223,67.3451,67.494,13900.0
2013-04-17 12:00:00,95.17,95.21,95.1,95.1,3900.0,67.4869,67.5152,67.4372,67.4372,3900.0
2013-04-17 12:05:00,95.1,95.12,95.02,95.04,6500.0,67.4372,67.4514,67.3805,67.3947,6500.0
2013-04-17 12:10:00,95.03,95.06,94.98,95.02,5500.0,67.3876,67.4089,67.3521,67.3805,5500.0
2013-04-17 12:15:00,95.02,95.02,94.87,94.95,11800.0,67.3805,67.3805,67.2741,67.3309,11800.0
2013-04-17 12:20:00,94.96,94.96,94.79,94.86,13400.0,67.338,67.338,67.2174,67.2671,13400.0
2013-04-17 12:25:00,94.86,94.9,94.7,94.71,13500.0,67.2671,67.2954,67.1536,67.1607,13500.0
2013-04-17 12:30:00,94.71,94.87,94.71,94.84,8000.0,67.1607,67.2741,67.1607,67.2529,8000.0
2013-04-17 12:35:00,94.85,94.93,94.84,94.93,10000.0,67.26,67.3167,67.2529,67.3167,10000.0
2013-04-17 12:40:00,94.92,94.93,94.86,94.92,19000.0,67.3096,67.3167,67.2671,67.3096,19000.0
2013-04-17 12:45:00,94.92,95.05,94.92,95.0,29600.0,67.3096,67.4018,67.3096,67.3663,29600.0
2013-04-17 12:50:00,95.0,95.2,94.97,95.18,24900.0,67.3663,67.5082,67.3451,67.494,24900.0
2013-04-17 12:55:00,95.19,95.28,95.16,95.26,13700.0,67.5011,67.5649,67.4798,67.5507,13700.0
2013-04-17 13:00:00,95.26,95.55,95.26,95.46,96700.0,67.5507,67.7563,67.5507,67.6925,96700.0
2013-04-17 13:05:00,95.46,95.58,95.44,95.45,29600.0,67.6925,67.7776,67.6783,67.6854,29600.0
2013-04-17 13:10:00,95.45,95.48,95.42,95.44,15800.0,67.6854,67.7067,67.6642,67.6783,15800.0
2013-04-17 13:15:00,95.44,95.53,95.42,95.43,20000.0,67.6783,67.7422,67.6642,67.6713,20000.0
2013-04-17 13:20:00,95.43,95.75,95.41,95.73,61400.0,67.6713,67.8982,67.6571,67.884,61400.0
2013-04-17 13:25:00,95.75,95.78,95.63,95.7,16500.0,67.8982,67.9194,67.8131,67.8627,16500.0
2013-04-17 13:30:00,95.69,95.73,95.65,95.67,11300.0,67.8556,67.884,67.8273,67.8414,11300.0
2013-04-17 13:35:00,95.66,95.7,95.59,95.7,16700.0,67.8343,67.8627,67.7847,67.8627,16700.0
2013-04-17 13:40:00,95.7,95.76,95.61,95.76,20300.0,67.8627,67.9053,67.7989,67.9053,20300.0
2013-04-17 13:45:00,95.75,95.75,95.62,95.68,62200.0,67.8982,67.8982,67.806,67.8485,62200.0
2013-04-17 13:50:00,95.68,95.71,95.63,95.66,40500.0,67.8485,67.8698,67.8131,67.8343,40500.0
2013-04-17 13:55:00,95.67,95.72,95.65,95.65,16300.0,67.8414,67.8769,67.8273,67.8273,16300.0
2013-04-17 14:00:00,95.67,95.76,95.67,95.76,14100.0,67.8414,67.9053,67.8414,67.9053,14100.0
2013-04-17 14:05:00,95.77,95.88,95.74,95.75,7100.0,67.9124,67.9904,67.8911,67.8982,7100.0
2013-04-17 14:10:00,95.75,95.8,95.72,95.74,7700.0,67.8982,67.9336,67.8769,67.8911,7700.0
2013-04-17 14:15:00,95.72,95.75,95.55,95.56,35300.0,67.8769,67.8982,67.7563,67.7634,35300.0
2013-04-17 14:20:00,95.54,95.62,95.5,95.5,17300.0,67.7493,67.806,67.7209,67.7209,17300.0
2013-04-17 14:25:00,95.48,95.5,95.37,95.4,36200.0,67.7067,67.7209,67.6287,67.65,36200.0
2013-04-17 14:30:00,95.38,95.4,95.29,95.3,67600.0,67.6358,67.65,67.572,67.5791,67600.0
2013-04-17 14:35:00,95.29,95.38,95.26,95.36,13400.0,67.572,67.6358,67.5507,67.6216,13400.0
2013-04-17 14:40:00,95.36,95.36,95.17,95.24,12100.0,67.6216,67.6216,67.4869,67.5365,12100.0
2013-04-17 14:45:00,95.23,95.31,95.23,95.27,19700.0,67.5294,67.5862,67.5294,67.5578,19700.0
2013-04-17 14:50:00,95.27,95.32,95.27,95.32,47300.0,67.5578,67.5932,67.5578,67.5932,47300.0
2013-04-17 14:55:00,95.33,95.44,95.31,95.4,17900.0,67.6003,67.6783,67.5862,67.65,17900.0
2013-04-17 15:00:00,95.4,95.4,95.27,95.3,14100.0,67.65,67.65,67.5578,67.5791,14100.0
2013-04-17 15:05:00,95.28,95.39,95.28,95.39,19000.0,67.5649,67.6429,67.5649,67.6429,19000.0
2013-04-17 15:10:00,95.39,95.42,95.31,95.4,15900.0,67.6429,67.6642,67.5862,67.65,15900.0
2013-04-17 15:15:00,95.41,95.56,95.4,95.51,19900.0,67.6571,67.7634,67.65,67.728,19900.0
2013-04-17 15:20:00,95.5,95.52,95.4,95.44,17800.0,67.7209,67.7351,67.65,67.6783,17800.0
2013-04-17 15:25:00,95.45,95.46,95.37,95.39,15400.0,67.6854,67.6925,67.6287,67.6429,15400.0
2013-04-17 15:30:00,95.4,95.41,95.28,95.32,22000.0,67.65,67.6571,67.5649,67.5932,22000.0
2013-04-17 15:35:00,95.33,95.35,95.28,95.33,66600.0,67.6003,67.6145,67.5649,67.6003,66600.0
2013-04-17 15:40:00,95.31,95.44,95.3,95.42,44800.0,67.5862,67.6783,67.5791,67.6642,44800.0
2013-04-17 15:45:00,95.43,95.55,95.42,95.52,44800.0,67.6713,67.7563,67.6642,67.7351,44800.0
2013-04-17 15:50:00,95.53,95.56,95.52,95.55,44200.0,67.7422,67.7634,67.7351,67.7563,44200.0
2013-04-17 15:55:00,95.55,95.59,95.52,95.56,91600.0,67.7563,67.7847,67.7351,67.7634,91600.0
2013-04-18 09:30:00,95.88,95.95,95.66,95.74,35500.0,67.9904,68.04,67.8343,67.8911,35500.0
2013-04-18 09:35:00,95.76,95.88,95.47,95.65,21000.0,67.9053,67.9904,67.6996,67.8273,21000.0
2013-04-18 09:40:00,95.68,95.85,95.57,95.57,22700.0,67.8485,67.9691,67.7705,67.7705,22700.0
2013-04-18 09:45:00,95.56,95.7,95.45,95.49,16400.0,67.7634,67.8627,67.6854,67.7138,16400.0
2013-04-18 09:50:00,95.53,95.54,95.16,95.24,12500.0,67.7422,67.7493,67.4798,67.5365,12500.0
2013-04-18 09:55:00,95.26,95.26,94.77,94.77,17200.0,67.5507,67.5507,67.2032,67.2032,17200.0
2013-04-18 10:00:00,94.78,94.93,94.54,94.64,21600.0,67.2103,67.3167,67.0401,67.111,21600.0
2013-04-18 10:05:00,94.63,94.8,94.59,94.71,17600.0,67.104,67.2245,67.0756,67.1607,17600.0
2013-04-18 10:10:00,94.77,94.99,94.77,94.97,9400.0,67.2032,67.3592,67.2032,67.3451,9400.0
2013-04-18 10:15:00,94.99,94.99,94.8,94.83,15400.0,67.3592,67.3592,67.2245,67.2458,15400.0
2013-04-18 10:20:00,94.79,95.0,94.79,94.92,7000.0,67.2174,67.3663,67.2174,67.3096,7000.0
2013-04-18 10:25:00,94.89,94.95,94.78,94.95,7500.0,67.2883,67.3309,67.2103,67.3309,7500.0
2013-04-18 10:30:00,94.97,95.07,94.85,94.86,9800.0,67.3451,67.416,67.26,67.2671,9800.0
2013-04-18 10:35:00,94.85,94.85,94.68,94.7,12900.0,67.26,67.26,67.1394,67.1536,12900.0
2013-04-18 10:40:00,94.72,94.81,94.69,94.77,12700.0,67.1678,67.2316,67.1465,67.2032,12700.0
2013-04-18 10:45:00,94.77,94.86,94.73,94.81,8600.0,67.2032,67.2671,67.1749,67.2316,8600.0
2013-04-18 10:50:00,94.81,95.04,94.8,95.04,6100.0,67.2316,67.3947,67.2245,67.3947,6100.0
2013-04-18 10:55:00,95.0,95.0,94.65,94.66,10500.0,67.3663,67.3663,67.1181,67.1252,10500.0
2013-04-18 11:00:00,94.64,94.68,94.54,94.6,11600.0,67.111,67.1394,67.0401,67.0827,11600.0
2013-04-18 11:05:00,94.61,94.68,94.56,94.64,4000.0,67.0898,67.1394,67.0543,67.111,4000.0
2013-04-18 11:10:00,94.64,94.84,94.64,94.83,7500.0,67.111,67.2529,67.111,67.2458,7500.0
2013-04-18 11:15:00,94.82,94.97,94.81,94.94,9000.0,67.2387,67.3451,67.2316,67.3238,9000.0
2013-04-18 11:20:00,94.98,95.02,94.84,94.87,5900.0,67.3521,67.3805,67.2529,67.2741,5900.0
2013-04-18 11:25:00,94.88,94.95,94.72,94.74,5200.0,67.2812,67.3309,67.1678,67.182,5200.0
2013-04-18 11:30:00,94.74,94.81,94.72,94.78,8100.0,67.182,67.2316,67.1678,67.2103,8100.0
2013-04-18 11:35:00,94.78,94.9,94.78,94.86,7200.0,67.2103,67.2954,67.2103,67.2671,7200.0
2013-04-18 11:40:00,94.87,94.92,94.8,94.8,6000.0,67.2741,67.3096,67.2245,67.2245,6000.0
2013-04-18 11:45:00,94.79,94.8,94.72,94.77,10400.0,67.2174,67.2245,67.1678,67.2032,10400.0
2013-04-18 11:50:00,94.8,94.88,94.69,94.88,5700.0,67.2245,67.2812,67.1465,67.2812,5700.0
2013-04-18 11:55:00,94.87,94.89,94.75,94.77,7900.0,67.2741,67.2883,67.189,67.2032,7900.0
2013-04-18 12:00:00,94.78,94.88,94.78,94.79,9800.0,67.2103,67.2812,67.2103,67.2174,9800.0
2013-04-18 12:05:00,94.79,94.88,94.76,94.83,7200.0,67.2174,67.2812,67.1961,67.2458,7200.0
2013-04-18 12:10:00,94.82,94.86,94.79,94.8,5700.0,67.2387,67.2671,67.2174,67.2245,5700.0
2013-04-18 12:15:00,94.79,94.81,94.71,94.78,13200.0,67.2174,67.2316,67.1607,67.2103,13200.0
2013-04-18 12:20:00,94.77,94.88,94.74,94.83,12800.0,67.2032,67.2812,67.182,67.2458,12800.0
2013-04-18 12:25:00,94.83,94.93,94.83,94.87,28500.0,67.2458,67.3167,67.2458,67.2741,28500.0
2013-04-18 12:30:00,94.87,94.94,94.84,94.94,30800.0,67.2741,67.3238,67.2529,67.3238,30800.0
2013-04-18 12:35:00,94.94,94.95,94.88,94.92,31900.0,67.3238,67.3309,67.2812,67.3096,31900.0
2013-04-18 12:40:00,94.94,94.99,94.9,94.94,6600.0,67.3238,67.3592,67.2954,67.3238,6600.0
2013-04-18 12:45:00,94.95,95.08,94.95,95.08,11800.0,67.3309,67.4231,67.3309,67.4231,11800.0
2013-04-18 12:50:00,95.06,95.12,95.06,95.07,5900.0,67.4089,67.4514,67.4089,67.416,5900.0
2013-04-18 12:55:00,95.1,95.13,95.04,95.04,3600.0,67.4372,67.4585,67.3947,67.3947,3600.0
2013-04-18 13:00:00,95.04,95.07,94.98,95.06,3900.0,67.3947,67.416,67.3521,67.4089,3900.0
2013-04-18 13:05:00,95.07,95.09,95.0,95.05,5000.0,67.416,67.4301,67.3663,67.4018,5000.0
2013-04-18 13:10:00,95.03,95.06,94.96,94.99,9700.0,67.3876,67.4089,67.338,67.3592,9700.0
2013-04-18 13:15:00,94.98,94.98,94.89,94.9,16100.0,67.3521,67.3521,67.2883,67.2954,16100.0
2013-04-18 13:20:00,94.85,94.92,94.8,94.81,7800.0,67.26,67.3096,67.2245,67.2316,7800.0
2013-04-18 13:25:00,94.8,94.87,94.75,94.87,9800.0,67.2245,67.2741,67.189,67.2741,9800.0
2013-04-18 13:30:00,94.84,94.88,94.8,94.84,6700.0,67.2529,67.2812,67.2245,67.2529,6700.0
2013-04-18 13:35:00,94.83,94.85,94.74,94.85,7400.0,67.2458,67.26,67.182,67.26,7400.0
2013-04-18 13:40:00,94.89,94.89,94.8,94.85,4100.0,67.2883,67.2883,67.2245,67.26,4100.0
2013-04-18 13:45:00,94.85,94.86,94.76,94.76,6100.0,67.26,67.2671,67.1961,67.1961,6100.0
2013-04-18 13:50:00,94.76,94.76,94.7,94.76,7000.0,67.1961,67.1961,67.1536,67.1961,7000.0
2013-04-18 13:55:00,94.76,94.77,94.66,94.73,12200.0,67.1961,67.2032,67.1252,67.1749,12200.0
2013-04-18 14:00:00,94.75,94.76,94.68,94.73,24400.0,67.189,67.1961,67.1394,67.1749,24400.0
2013-04-18 14:05:00,94.72,94.8,94.7,94.74,10900.0,67.1678,67.2245,67.1536,67.182,10900.0
2013-04-18 14:10:00,94.72,94.72,94.64,94.68,7400.0,67.1678,67.1678,67.111,67.1394,7400.0
2013-04-18 14:15:00,94.68,94.7,94.59,94.63,11100.0,67.1394,67.1536,67.0756,67.104,11100.0
2013-04-18 14:20:00,94.64,94.66,94.54,94.59,9500.0,67.111,67.1252,67.0401,67.0756,9500.0
2013-04-18 14:25:00,94.61,94.8,94.61,94.73,7600.0,67.0898,67.2245,67.0898,67.1749,7600.0
2013-04-18 14:30:00,94.72,94.77,94.69,94.72,9500.0,67.1678,67.2032,67.1465,67.1678,9500.0
2013-04-18 14:35:00,94.74,94.86,94.74,94.78,5300.0,67.182,67.2671,67.182,67.2103,5300.0
2013-04-18 14:40:00,94.77,94.79,94.71,94.71,6700.0,67.2032,67.2174,67.1607,67.1607,6700.0
2013-04-18 14:45:00,94.71,94.77,94.62,94.68,10100.0,67.1607,67.2032,67.0969,67.1394,10100.0
2013-04-18 14:50:00,94.69,94.73,94.6,94.68,14400.0,67.1465,67.1749,67.0827,67.1394,14400.0
2013-04-18 14:55:00,94.67,94.7,94.55,94.67,13100.0,67.1323,67.1536,67.0472,67.1323,13100.0
2013-04-18 15:00:00,94.68,94.71,94.59,94.62,25100.0,67.1394,67.1607,67.0756,67.0969,25100.0
2013-04-18 15:05:00,94.62,94.74,94.6,94.68,24000.0,67.0969,67.182,67.0827,67.1394,24000.0
2013-04-18 15:10:00,94.66,94.85,94.65,94.84,25300.0,67.1252,67.26,67.1181,67.2529,25300.0
2013-04-18 15:15:00,94.84,94.92,94.8,94.88,22000.0,67.2529,67.3096,67.2245,67.2812,22000.0
2013-04-18 15:20:00,94.89,94.89,94.8,94.89,13500.0,67.2883,67.2883,67.2245,67.2883,13500.0
2013-04-18 15:25:00,94.91,94.96,94.88,94.94,22300.0,67.3025,67.338,67.2812,67.3238,22300.0
2013-04-18 15:30:00,94.95,95.08,94.94,94.97,25400.0,67.3309,67.4231,67.3238,67.3451,25400.0
2013-04-18 15:35:00,94.98,94.99,94.9,94.99,27400.0,67.3521,67.3592,67.2954,67.3592,27400.0
2013-04-18 15:40:00,94.98,95.13,94.94,95.11,25700.0,67.3521,67.4585,67.3238,67.4443,25700.0
2013-04-18 15:45:00,95.1,95.13,94.94,95.08,36200.0,67.4372,67.4585,67.3238,67.4231,36200.0
2013-04-18 15:50:00,95.06,95.14,95.04,95.1,40400.0,67.4089,67.4656,67.3947,67.4372,40400.0
2013-04-18 15:55:00,95.1,95.11,94.93,95.02,68900.0,67.4372,67.4443,67.3167,67.3805,68900.0
2013-04-19 09:30:00,95.61,96.21,95.36,96.17,175400.0,67.7989,68.2244,67.6216,68.196,175400.0
2013-04-19 09:35:00,96.17,96.5,96.04,96.47,17300.0,68.196,68.43,68.1038,68.4087,17300.0
2013-04-19 09:40:00,96.47,96.47,96.02,96.02,14000.0,68.4087,68.4087,68.0896,68.0896,14000.0
2013-04-19 09:45:00,96.02,96.09,95.89,95.89,8900.0,68.0896,68.1393,67.9974,67.9974,8900.0
2013-04-19 09:50:00,95.91,96.02,95.74,95.77,6200.0,68.0116,68.0896,67.8911,67.9124,6200.0
2013-04-19 09:55:00,95.74,95.78,95.58,95.72,6000.0,67.8911,67.9194,67.7776,67.8769,6000.0
2013-04-19 10:00:00,95.73,95.84,95.72,95.8,5600.0,67.884,67.962,67.8769,67.9336,5600.0
2013-04-19 10:05:00,95.82,95.97,95.77,95.97,19200.0,67.9478,68.0542,67.9124,68.0542,19200.0
2013-04-19 10:10:00,95.97,95.97,95.75,95.8,10700.0,68.0542,68.0542,67.8982,67.9336,10700.0
2013-04-19 10:15:00,95.82,95.83,95.67,95.71,19600.0,67.9478,67.9549,67.8414,67.8698,19600.0
2013-04-19 10:20:00,95.71,95.77,95.61,95.77,21300.0,67.8698,67.9124,67.7989,67.9124,21300.0
2013-04-19 10:25:00,95.82,95.9,95.79,95.86,36300.0,67.9478,68.0045,67.9265,67.9762,36300.0
2013-04-19 10:30:00,95.89,96.0,95.89,95.96,17100.0,67.9974,68.0754,67.9974,68.0471,17100.0
2013-04-19 10:35:00,96.0,96.05,95.92,95.96,15600.0,68.0754,68.1109,68.0187,68.0471,15600.0
2013-04-19 10:40:00,95.97,95.97,95.87,95.88,18900.0,68.0542,68.0542,67.9833,67.9904,18900.0
2013-04-19 10:45:00,95.89,95.94,95.74,95.94,11500.0,67.9974,68.0329,67.8911,68.0329,11500.0
2013-04-19 10:50:00,95.94,95.97,95.73,95.79,21300.0,68.0329,68.0542,67.884,67.9265,21300.0
2013-04-19 10:55:00,95.75,95.93,95.75,95.93,10900.0,67.8982,68.0258,67.8982,68.0258,10900.0
2013-04-19 11:00:00,95.93,96.0,95.82,95.82,11700.0,68.0258,68.0754,67.9478,67.9478,11700.0
2013-04-19 11:05:00,95.82,95.96,95.82,95.93,7600.0,67.9478,68.0471,67.9478,68.0258,7600.0
2013-04-19 11:10:00,95.94,95.96,95.81,95.87,28100.0,68.0329,68.0471,67.9407,67.9833,28100.0
2013-04-19 11:15:00,95.87,95.95,95.82,95.9,14400.0,67.9833,68.04,67.9478,68.0045,14400.0
2013-04-19 11:20:00,95.92,95.99,95.78,95.82,14000.0,68.0187,68.0684,67.9194,67.9478,14000.0
2013-04-19 11:25:00,95.82,95.86,95.74,95.76,18600.0,67.9478,67.9762,67.8911,67.9053,18600.0
2013-04-19 11:30:00,95.77,96.02,95.74,95.99,8100.0,67.9124,68.0896,67.8911,68.0684,8100.0
2013-04-19 11:35:00,96.0,96.08,95.96,95.96,13200.0,68.0754,68.1322,68.0471,68.0471,13200.0
2013-04-19 11:40:00,95.99,96.0,95.91,96.0,6200.0,68.0684,68.0754,68.0116,68.0754,6200.0
2013-04-19 11:45:00,96.01,96.01,95.88,95.92,9500.0,68.0825,68.0825,67.9904,68.0187,9500.0
2013-04-19 11:50:00,95.92,95.96,95.87,95.89,9600.0,68.0187,68.0471,67.9833,67.9974,9600.0
2013-04-19 11:55:00,95.89,95.92,95.84,95.92,5600.0,67.9974,68.0187,67.962,68.0187,5600.0
2013-04-19 12:00:00,95.93,95.93,95.82,95.91,8700.0,68.0258,68.0258,67.9478,68.0116,8700.0
2013-04-19 12:05:00,95.92,95.92,95.8,95.81,7500.0,68.0187,68.0187,67.9336,67.9407,7500.0
2013-04-19 12:10:00,95.82,95.87,95.8,95.86,7000.0,67.9478,67.9833,67.9336,67.9762,7000.0
2013-04-19 12:15:00,95.84,95.84,95.79,95.79,7600.0,67.962,67.962,67.9265,67.9265,7600.0
2013-04-19 12:20:00,95.79,95.8,95.72,95.75,7900.0,67.9265,67.9336,67.8769,67.8982,7900.0
2013-04-19 12:25:00,95.74,95.8,95.74,95.76,5200.0,67.8911,67.9336,67.8911,67.9053,5200.0
2013-04-19 12:30:00,95.76,95.8,95.72,95.79,5900.0,67.9053,67.9336,67.8769,67.9265,5900.0
2013-04-19 12:35:00,95.79,95.89,95.79,95.86,4500.0,67.9265,67.9974,67.9265,67.9762,4500.0
2013-04-19 12:40:00,95.85,95.9,95.84,95.9,5900.0,67.9691,68.0045,67.962,68.0045,5900.0
2013-04-19 12:45:00,95.9,95.91,95.76,95.8,9800.0,68.0045,68.0116,67.9053,67.9336,9800.0
2013-04-19 12:50:00,95.75,95.94,95.75,95.94,4500.0,67.8982,68.0329,67.8982,68.0329,4500.0
2013-04-19 12:55:00,95.93,95.93,95.83,95.85,3500.0,68.0258,68.0258,67.9549,67.9691,3500.0
2013-04-19 13:00:00,95.85,95.88,95.79,95.82,10300.0,67.9691,67.9904,67.9265,67.9478,10300.0
2013-04-19 13:05:00,95.81,95.81,95.77,95.79,5600.0,67.9407,67.9407,67.9124,67.9265,5600.0
2013-04-19 13:10:00,95.81,95.9,95.8,95.86,7200.0,67.9407,68.0045,67.9336,67.9762,7200.0
2013-04-19 13:15:00,95.87,95.88,95.8,95.82,4900.0,67.9833,67.9904,67.9336,67.9478,4900.0
2013-04-19 13:20:00,95.81,95.86,95.78,95.85,7000.0,67.9407,67.9762,67.9194,67.9691,7000.0
2013-04-19 13:25:00,95.85,95.92,95.79,95.9,7200.0,67.9691,68.0187,67.9265,68.0045,7200.0
2013-04-19 13:30:00,95.88,95.98,95.78,95.8,9700.0,67.9904,68.0613,67.9194,67.9336,9700.0
2013-04-19 13:35:00,95.8,95.85,95.78,95.81,7600.0,67.9336,67.9691,67.9194,67.9407,7600.0
2013-04-19 13:40:00,95.81,95.87,95.79,95.86,5400.0,67.9407,67.9833,67.9265,67.9762,5400.0
2013-04-19 13:45:00,95.87,96.01,95.85,95.97,9400.0,67.9833,68.0825,67.9691,68.0542,9400.0
2013-04-19 13:50:00,95.93,96.05,95.91,96.05,3000.0,68.0258,68.1109,68.0116,68.1109,3000.0
2013-04-19 13:55:00,96.05,96.06,95.99,95.99,4900.0,68.1109,68.118,68.0684,68.0684,4900.0
2013-04-19 14:00:00,95.99,96.06,95.99,96.01,6300.0,68.0684,68.118,68.0684,68.0825,6300.0
2013-04-19 14:05:00,96.01,96.11,96.01,96.11,4600.0,68.0825,68.1535,68.0825,68.1535,4600.0
2013-04-19 14:10:00,96.12,96.17,96.1,96.11,5800.0,68.1605,68.196,68.1464,68.1535,5800.0
2013-04-19 14:15:00,96.09,96.1,96.01,96.01,5600.0,68.1393,68.1464,68.0825,68.0825,5600.0
2013-04-19 14:20:00,96.0,96.07,95.98,96.01,11900.0,68.0754,68.1251,68.0613,68.0825,11900.0
2013-04-19 14:25:00,96.01,96.05,95.97,96.01,10000.0,68.0825,68.1109,68.0542,68.0825,10000.0
2013-04-19 14:30:00,96.02,96.03,95.97,96.01,5400.0,68.0896,68.0967,68.0542,68.0825,5400.0
2013-04-19 14:35:00,96.02,96.14,96.02,96.07,14800.0,68.0896,68.1747,68.0896,68.1251,14800.0
2013-04-19 14:40:00,96.09,96.18,96.07,96.12,10900.0,68.1393,68.2031,68.1251,68.1605,10900.0
2013-04-19 14:45:00,96.12,96.14,96.02,96.14,11900.0,68.1605,68.1747,68.0896,68.1747,11900.0
2013-04-19 14:50:00,96.13,96.15,96.06,96.11,14400.0,68.1676,68.1818,68.118,68.1535,14400.0
2013-04-19 14:55:00,96.11,96.13,96.04,96.06,7600.0,68.1535,68.1676,68.1038,68.118,7600.0
2013-04-19 15:00:00,96.06,96.1,95.98,95.99,9300.0,68.118,68.1464,68.0613,68.0684,9300.0
2013-04-19 15:05:00,96.01,96.08,96.01,96.02,14900.0,68.0825,68.1322,68.0825,68.0896,14900.0
2013-04-19 15:10:00,95.97,96.05,95.95,96.03,12800.0,68.0542,68.1109,68.04,68.0967,12800.0
2013-04-19 15:15:00,96.03,96.05,95.97,96.01,15700.0,68.0967,68.1109,68.0542,68.0825,15700.0
2013-04-19 15:20:00,95.99,96.07,95.97,95.98,25900.0,68.0684,68.1251,68.0542,68.0613,25900.0
2013-04-19 15:25:00,96.0,96.09,96.0,96.06,14300.0,68.0754,68.1393,68.0754,68.118,14300.0
2013-04-19 15:30:00,96.04,96.08,95.98,96.03,24100.0,68.1038,68.1322,68.0613,68.0967,24100.0
2013-04-19 15:35:00,96.02,96.15,96.02,96.05,35300.0,68.0896,68.1818,68.0896,68.1109,35300.0
2013-04-19 15:40:00,96.04,96.17,96.04,96.14,32500.0,68.1038,68.196,68.1038,68.1747,32500.0
2013-04-19 15:45:00,96.13,96.21,96.09,96.21,50700.0,68.1676,68.2244,68.1393,68.2244,50700.0
2013-04-19 15:50:00,96.2,96.21,96.13,96.14,56300.0,68.2173,68.2244,68.1676,68.1747,56300.0
2013-04-19 15:55:00,96.15,96.3,96.14,96.27,125900.0,68.1818,68.2882,68.1747,68.2669,125900.0
2013-04-22 09:30:00,96.6,96.67,96.35,96.51,29400.0,68.5009,68.5506,68.3236,68.4371,29400.0
2013-04-22 09:35:00,96.39,96.6,96.19,96.19,20000.0,68.352,68.5009,68.2102,68.2102,20000.0
2013-04-22 09:40:00,96.19,96.42,96.07,96.38,19000.0,68.2102,68.3733,68.1251,68.3449,19000.0
2013-04-22 09:45:00,96.35,96.45,96.13,96.13,13100.0,68.3236,68.3946,68.1676,68.1676,13100.0
2013-04-22 09:50:00,96.2,96.29,96.13,96.24,6800.0,68.2173,68.2811,68.1676,68.2456,6800.0
2013-04-22 09:55:00,96.21,96.21,96.08,96.13,6400.0,68.2244,68.2244,68.1322,68.1676,6400.0
2013-04-22 10:00:00,96.12,96.25,95.91,96.25,23600.0,68.1605,68.2527,68.0116,68.2527,23600.0
2013-04-22 10:05:00,96.25,96.26,96.07,96.23,15300.0,68.2527,68.2598,68.1251,68.2385,15300.0
2013-04-22 10:10:00,96.18,96.19,96.0,96.01,10100.0,68.2031,68.2102,68.0754,68.0825,10100.0
2013-04-22 10:15:00,96.02,96.16,96.01,96.01,12700.0,68.0896,68.1889,68.0825,68.0825,12700.0
2013-04-22 10:20:00,96.01,96.06,95.94,95.95,4900.0,68.0825,68.118,68.0329,68.04,4900.0
2013-04-22 10:25:00,95.93,95.93,95.81,95.87,4800.0,68.0258,68.0258,67.9407,67.9833,4800.0
2013-04-22 10:30:00,95.87,95.95,95.7,95.94,9400.0,67.9833,68.04,67.8627,68.0329,9400.0
2013-04-22 10:35:00,95.93,95.94,95.86,95.93,3800.0,68.0258,68.0329,67.9762,68.0258,3800.0
2013-04-22 10:40:00,95.89,96.01,95.89,95.92,3700.0,67.9974,68.0825,67.9974,68.0187,3700.0
2013-04-22 10:45:00,95.95,96.04,95.95,96.04,5100.0,68.04,68.1038,68.04,68.1038,5100.0
2013-04-22 10:50:00,96.0,96.02,95.89,95.89,3500.0,68.0754,68.0896,67.9974,67.9974,3500.0
2013-04-22 10:55:00,95.89,95.98,95.86,95.98,7300.0,67.9974,68.0613,67.9762,68.0613,7300.0
2013-04-22 11:00:00,95.98,96.02,95.9,95.91,3700.0,68.0613,68.0896,68.0045,68.0116,3700.0
2013-04-22 11:05:00,95.89,95.94,95.89,95.91,3700.0,67.9974,68.0329,67.9974,68.0116,3700.0
2013-04-22 11:10:00,95.9,95.95,95.9,95.93,6200.0,68.0045,68.04,68.0045,68.0258,6200.0
2013-04-22 11:15:00,95.92,96.03,95.92,96.03,3100.0,68.0187,68.0967,68.0187,68.0967,3100.0
2013-04-22 11:20:00,96.0,96.03,95.92,95.96,12000.0,68.0754,68.0967,68.0187,68.0471,12000.0
2013-04-22 11:25:00,95.98,96.05,95.96,96.03,2600.0,68.0613,68.1109,68.0471,68.0967,2600.0
2013-04-22 11:30:00,96.04,96.22,96.04,96.22,11100.0,68.1038,68.2315,68.1038,68.2315,11100.0
2013-04-22 11:35:00,96.23,96.26,96.1,96.18,10600.0,68.2385,68.2598,68.1464,68.2031,10600.0
2013-04-22 11:40:00,96.13,96.16,96.04,96.07,11900.0,68.1676,68.1889,68.1038,68.1251,11900.0
2013-04-22 11:45:00,96.07,96.09,96.05,96.07,7700.0,68.1251,68.1393,68.1109,68.1251,7700.0
2013-04-22 11:50:00,96.08,96.18,96.07,96.13,9100.0,68.1322,68.2031,68.1251,68.1676,9100.0
2013-04-22 11:55:00,96.13,96.25,96.1,96.23,11700.0,68.1676,68.2527,68.1464,68.2385,11700.0
2013-04-22 12:00:00,96.24,96.25,96.11,96.13,7000.0,68.2456,68.2527,68.1535,68.1676,7000.0
2013-04-22 12:05:00,96.13,96.18,95.92,96.06,32100.0,68.1676,68.2031,68.0187,68.118,32100.0
2013-04-22 12:10:00,96.09,96.1,95.89,95.95,22100.0,68.1393,68.1464,67.9974,68.04,22100.0
2013-04-22 12:15:00,95.93,96.07,95.93,96.03,7800.0,68.0258,68.1251,68.0258,68.0967,7800.0
2013-04-22 12:20:00,96.01,96.05,95.95,96.02,8700.0,68.0825,68.1109,68.04,68.0896,8700.0
2013-04-22 12:25:00,96.0,96.08,95.99,96.02,27400.0,68.0754,68.1322,68.0684,68.0896,27400.0
2013-04-22 12:30:00,96.01,96.02,95.9,95.93,8500.0,68.0825,68.0896,68.0045,68.0258,8500.0
2013-04-22 12:35:00,95.9,96.05,95.88,96.05,6100.0,68.0045,68.1109,67.9904,68.1109,6100.0
2013-04-22 12:40:00,96.08,96.08,95.98,96.0,15200.0,68.1322,68.1322,68.0613,68.0754,15200.0
2013-04-22 12:45:00,95.98,96.07,95.97,96.01,8200.0,68.0613,68.1251,68.0542,68.0825,8200.0
2013-04-22 12:50:00,95.96,96.05,95.94,95.94,12400.0,68.0471,68.1109,68.0329,68.0329,12400.0
2013-04-22 12:55:00,95.96,96.01,95.91,96.01,5500.0,68.0471,68.0825,68.0116,68.0825,5500.0
2013-04-22 13:00:00,96.0,96.02,95.96,96.02,9300.0,68.0754,68.0896,68.0471,68.0896,9300.0
2013-04-22 13:05:00,96.02,96.03,95.87,95.9,9600.0,68.0896,68.0967,67.9833,68.0045,9600.0
2013-04-22 13:10:00,95.9,95.91,95.8,95.8,8000.0,68.0045,68.0116,67.9336,67.9336,8000.0
2013-04-22 13:15:00,95.82,95.85,95.78,95.78,8800.0,67.9478,67.9691,67.9194,67.9194,8800.0
2013-04-22 13:20:00,95.8,95.86,95.74,95.8,10000.0,67.9336,67.9762,67.8911,67.9336,10000.0
2013-04-22 13:25:00,95.79,95.82,95.76,95.8,12100.0,67.9265,67.9478,67.9053,67.9336,12100.0
2013-04-22 13:30:00,95.81,95.86,95.78,95.85,28300.0,67.9407,67.9762,67.9194,67.9691,28300.0
2013-04-22 13:35:00,95.85,95.85,95.8,95.81,17500.0,67.9691,67.9691,67.9336,67.9407,17500.0
2013-04-22 13:40:00,95.8,95.82,95.71,95.8,14900.0,67.9336,67.9478,67.8698,67.9336,14900.0
2013-04-22 13:45:00,95.81,95.83,95.73,95.81,8100.0,67.9407,67.9549,67.884,67.9407,8100.0
2013-04-22 13:50:00,95.79,95.79,95.72,95.77,12100.0,67.9265,67.9265,67.8769,67.9124,12100.0
2013-04-22 13:55:00,95.79,95.81,95.71,95.75,11300.0,67.9265,67.9407,67.8698,67.8982,11300.0
2013-04-22 14:00:00,95.75,95.76,95.73,95.73,18300.0,67.8982,67.9053,67.884,67.884,18300.0
2013-04-22 14:05:00,95.74,95.74,95.68,95.7,11100.0,67.8911,67.8911,67.8485,67.8627,11100.0
2013-04-22 14:10:00,95.7,95.75,95.67,95.75,23900.0,67.8627,67.8982,67.8414,67.8982,23900.0
2013-04-22 14:15:00,95.73,95.91,95.73,95.84,12800.0,67.884,68.0116,67.884,67.962,12800.0
2013-04-22 14:20:00,95.85,95.96,95.84,95.95,18200.0,67.9691,68.0471,67.962,68.04,18200.0
2013-04-22 14:25:00,96.0,96.09,95.96,95.99,26700.0,68.0754,68.1393,68.0471,68.0684,26700.0
2013-04-22 14:30:00,96.0,96.04,95.9,96.03,25200.0,68.0754,68.1038,68.0045,68.0967,25200.0
2013-04-22 14:35:00,96.07,96.07,95.93,96.02,18200.0,68.1251,68.1251,68.0258,68.0896,18200.0
2013-04-22 14:40:00,96.0,96.05,95.92,95.92,24000.0,68.0754,68.1109,68.0187,68.0187,24000.0
2013-04-22 14:45:00,95.94,96.01,95.9,95.99,5000.0,68.0329,68.0825,68.0045,68.0684,5000.0
2013-04-22 14:50:00,96.0,96.02,95.9,95.92,11000.0,68.0754,68.0896,68.0045,68.0187,11000.0
2013-04-22 14:55:00,95.96,95.97,95.78,95.78,8400.0,68.0471,68.0542,67.9194,67.9194,8400.0
2013-04-22 15:00:00,95.79,95.99,95.79,95.98,12400.0,67.9265,68.0684,67.9265,68.0613,12400.0
2013-04-22 15:05:00,95.98,96.0,95.89,95.94,22400.0,68.0613,68.0754,67.9974,68.0329,22400.0
2013-04-22 15:10:00,95.94,96.02,95.92,95.93,14500.0,68.0329,68.0896,68.0187,68.0258,14500.0
2013-04-22 15:15:00,95.93,96.02,95.89,95.98,23400.0,68.0258,68.0896,67.9974,68.0613,23400.0
2013-04-22 15:20:00,95.99,96.06,95.95,96.01,37900.0,68.0684,68.118,68.04,68.0825,37900.0
2013-04-22 15:25:00,96.02,96.11,95.93,95.94,21200.0,68.0896,68.1535,68.0258,68.0329,21200.0
2013-04-22 15:30:00,95.93,96.03,95.92,95.98,19700.0,68.0258,68.0967,68.0187,68.0613,19700.0
2013-04-22 15:35:00,95.99,95.99,95.85,95.87,34400.0,68.0684,68.0684,67.9691,67.9833,34400.0
2013-04-22 15:40:00,95.88,96.06,95.86,95.98,34500.0,67.9904,68.118,67.9762,68.0613,34500.0
2013-04-22 15:45:00,96.0,96.03,95.83,95.88,38400.0,68.0754,68.0967,67.9549,67.9904,38400.0
2013-04-22 15:50:00,95.9,95.9,95.84,95.87,18300.0,68.0045,68.0045,67.962,67.9833,18300.0
2013-04-22 15:55:00,95.88,95.9,95.8,95.83,107200.0,67.9904,68.0045,67.9336,67.9549,107200.0
2013-04-23 09:30:00,98.25,99.25,98.08,98.98,108000.0,69.671,70.3801,69.5504,70.1886,108000.0
2013-04-23 09:35:00,99.05,99.49,97.15,97.93,93800.0,70.2383,70.5503,68.8909,69.444,93800.0
2013-04-23 09:40:00,97.83,98.0,97.63,97.98,41300.0,69.3731,69.4937,69.2313,69.4795,41300.0
2013-04-23 09:45:00,98.0,98.0,97.25,97.4,35800.0,69.4937,69.4937,68.9618,69.0682,35800.0
2013-04-23 09:50:00,97.32,98.2,97.32,97.86,41900.0,69.0115,69.6355,69.0115,69.3944,41900.0
2013-04-23 09:55:00,97.85,97.91,97.49,97.71,42000.0,69.3873,69.4299,69.132,69.288,42000.0
2013-04-23 10:00:00,97.7,98.18,97.7,98.1,42300.0,69.281,69.6213,69.281,69.5646,42300.0
2013-04-23 10:05:00,98.1,98.18,97.88,98.07,37500.0,69.5646,69.6213,69.4086,69.5433,37500.0
2013-04-23 10:10:00,98.08,98.37,97.93,97.97,33100.0,69.5504,69.7561,69.444,69.4724,33100.0
2013-04-23 10:15:00,97.97,98.06,97.89,97.89,25800.0,69.4724,69.5362,69.4157,69.4157,25800.0
2013-04-23 10:20:00,97.84,98.01,97.78,97.89,18700.0,69.3802,69.5008,69.3377,69.4157,18700.0
2013-04-23 10:25:00,97.89,98.05,97.81,97.81,27600.0,69.4157,69.5291,69.359,69.359,27600.0
2013-04-23 10:30:00,97.84,98.02,97.8,98.0,26700.0,69.3802,69.5079,69.3519,69.4937,26700.0
2013-04-23 10:35:00,98.0,98.02,97.84,97.93,16500.0,69.4937,69.5079,69.3802,69.444,16500.0
2013-04-23 10:40:00,97.94,98.03,97.91,98.02,14200.0,69.4511,69.515,69.4299,69.5079,14200.0
2013-04-23 10:45:00,98.01,98.15,97.93,98.12,52400.0,69.5008,69.6001,69.444,69.5788,52400.0
2013-04-23 10:50:00,98.13,98.23,97.92,97.92,19800.0,69.5859,69.6568,69.437,69.437,19800.0
2013-04-23 10:55:00,97.93,98.12,97.93,97.99,14700.0,69.444,69.5788,69.444,69.4866,14700.0
2013-04-23 11:00:00,98.0,98.04,97.52,97.72,21500.0,69.4937,69.5221,69.1533,69.2951,21500.0
2013-04-23 11:05:00,97.75,97.93,97.75,97.89,9100.0,69.3164,69.444,69.3164,69.4157,9100.0
2013-04-23 11:10:00,97.9,97.92,97.82,97.88,12400.0,69.4228,69.437,69.366,69.4086,12400.0
2013-04-23 11:15:00,97.87,97.94,97.82,97.84,12000.0,69.4015,69.4511,69.366,69.3802,12000.0
2013-04-23 11:20:00,97.84,97.85,97.72,97.78,11400.0,69.3802,69.3873,69.2951,69.3377,11400.0
2013-04-23 11:25:00,97.79,97.85,97.51,97.59,28800.0,69.3448,69.3873,69.1462,69.2029,28800.0
2013-04-23 11:30:00,97.55,97.73,97.55,97.69,16200.0,69.1746,69.3022,69.1746,69.2739,16200.0
2013-04-23 11:35:00,97.72,97.75,97.64,97.71,13500.0,69.2951,69.3164,69.2384,69.288,13500.0
2013-04-23 11:40:00,97.72,97.78,97.53,97.56,30300.0,69.2951,69.3377,69.1604,69.1817,30300.0
2013-04-23 11:45:00,97.57,97.66,97.21,97.33,21700.0,69.1888,69.2526,68.9335,69.0186,21700.0
2013-04-23 11:50:00,97.33,97.41,97.14,97.2,18500.0,69.0186,69.0753,68.8838,68.9264,18500.0
2013-04-23 11:55:00,97.19,97.38,97.18,97.28,13700.0,68.9193,69.054,68.9122,68.9831,13700.0
2013-04-23 12:00:00,97.26,97.32,97.18,97.27,20200.0,68.9689,69.0115,68.9122,68.976,20200.0
2013-04-23 12:05:00,97.27,97.34,97.15,97.18,17400.0,68.976,69.0257,68.8909,68.9122,17400.0
2013-04-23 12:10:00,97.19,97.23,97.12,97.21,17700.0,68.9193,68.9477,68.8697,68.9335,17700.0
2013-04-23 12:15:00,97.25,97.49,97.25,97.36,11800.0,68.9618,69.132,68.9618,69.0399,11800.0
2013-04-23 12:20:00,97.32,97.36,97.2,97.3,8300.0,69.0115,69.0399,68.9264,68.9973,8300.0
2013-04-23 12:25:00,97.29,97.32,97.21,97.22,6600.0,68.9902,69.0115,68.9335,68.9406,6600.0
2013-04-23 12:30:00,97.23,97.26,97.18,97.25,10500.0,68.9477,68.9689,68.9122,68.9618,10500.0
2013-04-23 12:35:00,97.25,97.27,97.04,97.07,14300.0,68.9618,68.976,68.8129,68.8342,14300.0
2013-04-23 12:40:00,97.07,97.15,96.97,96.97,8200.0,68.8342,68.8909,68.7633,68.7633,8200.0
2013-04-23 12:45:00,96.97,96.99,96.85,96.86,17200.0,68.7633,68.7775,68.6782,68.6853,17200.0
2013-04-23 12:50:00,96.85,96.87,96.59,96.7,16500.0,68.6782,68.6924,68.4938,68.5718,16500.0
2013-04-23 12:55:00,96.75,96.89,96.65,96.88,21600.0,68.6073,68.7066,68.5364,68.6995,21600.0
2013-04-23 13:00:00,96.88,96.94,96.74,96.83,13800.0,68.6995,68.742,68.6002,68.664,13800.0
2013-04-23 13:05:00,96.84,96.85,95.9,95.93,56700.0,68.6711,68.6782,68.0045,68.0258,56700.0
2013-04-23 13:10:00,96.0,96.89,95.86,96.89,29500.0,68.0754,68.7066,67.9762,68.7066,29500.0
2013-04-23 13:15:00,96.88,96.89,96.7,96.76,13300.0,68.6995,68.7066,68.5718,68.6144,13300.0
2013-04-23 13:20:00,96.78,96.81,96.67,96.67,9400.0,68.6286,68.6498,68.5506,68.5506,9400.0
2013-04-23 13:25:00,96.66,96.72,96.56,96.6,20300.0,68.5435,68.586,68.4726,68.5009,20300.0
2013-04-23 13:30:00,96.63,96.87,96.62,96.87,12700.0,68.5222,68.6924,68.5151,68.6924,12700.0
2013-04-23 13:35:00,96.85,96.85,96.7,96.71,14200.0,68.6782,68.6782,68.5718,68.5789,14200.0
2013-04-23 13:40:00,96.71,96.78,96.64,96.72,13200.0,68.5789,68.6286,68.5293,68.586,13200.0
2013-04-23 13:45:00,96.74,96.79,96.71,96.75,16100.0,68.6002,68.6357,68.5789,68.6073,16100.0
2013-04-23 13:50:00,96.75,96.82,96.65,96.66,11600.0,68.6073,68.6569,68.5364,68.5435,11600.0
2013-04-23 13:55:00,96.68,96.73,96.56,96.58,11700.0,68.5576,68.5931,68.4726,68.4867,11700.0
2013-04-23 14:00:00,96.59,96.9,96.58,96.9,8400.0,68.4938,68.7137,68.4867,68.7137,8400.0
2013-04-23 14:05:00,96.89,97.04,96.87,96.9,20200.0,68.7066,68.8129,68.6924,68.7137,20200.0
2013-04-23 14:10:00,96.94,97.01,96.85,96.87,17000.0,68.742,68.7917,68.6782,68.6924,17000.0
2013-04-23 14:15:00,96.92,96.99,96.82,96.83,11600.0,68.7278,68.7775,68.6569,68.664,11600.0
2013-04-23 14:20:00,96.83,96.92,96.82,96.84,9600.0,68.664,68.7278,68.6569,68.6711,9600.0
2013-04-23 14:25:00,96.89,96.93,96.75,96.76,8700.0,68.7066,68.7349,68.6073,68.6144,8700.0
2013-04-23 14:30:00,96.73,96.89,96.73,96.79,8700.0,68.5931,68.7066,68.5931,68.6357,8700.0
2013-04-23 14:35:00,96.78,96.82,96.73,96.74,6300.0,68.6286,68.6569,68.5931,68.6002,6300.0
2013-04-23 14:40:00,96.76,96.76,96.36,96.48,30500.0,68.6144,68.6144,68.3307,68.4158,30500.0
2013-04-23 14:45:00,96.48,96.81,96.48,96.68,13300.0,68.4158,68.6498,68.4158,68.5576,13300.0
2013-04-23 14:50:00,96.66,96.83,96.65,96.71,13800.0,68.5435,68.664,68.5364,68.5789,13800.0
2013-04-23 14:55:00,96.71,96.84,96.71,96.81,7400.0,68.5789,68.6711,68.5789,68.6498,7400.0
2013-04-23 15:00:00,96.81,96.89,96.76,96.83,11600.0,68.6498,68.7066,68.6144,68.664,11600.0
2013-04-23 15:05:00,96.86,96.87,96.7,96.82,17000.0,68.6853,68.6924,68.5718,68.6569,17000.0
2013-04-23 15:10:00,96.83,96.91,96.83,96.87,14300.0,68.664,68.7207,68.664,68.6924,14300.0
2013-04-23 15:15:00,96.89,97.16,96.89,97.11,24200.0,68.7066,68.898,68.7066,68.8626,24200.0
2013-04-23 15:20:00,97.11,97.25,97.05,97.15,26600.0,68.8626,68.9618,68.82,68.8909,26600.0
2013-04-23 15:25:00,97.17,97.21,97.12,97.17,10500.0,68.9051,68.9335,68.8697,68.9051,10500.0
2013-04-23 15:30:00,97.19,97.39,97.18,97.37,40500.0,68.9193,69.0611,68.9122,69.0469,40500.0
2013-04-23 15:35:00,97.36,97.41,97.27,97.32,33200.0,69.0399,69.0753,68.976,69.0115,33200.0
2013-04-23 15:40:00,97.3,97.31,97.04,97.07,27400.0,68.9973,69.0044,68.8129,68.8342,27400.0
2013-04-23 15:45:00,97.07,97.31,97.07,97.28,29400.0,68.8342,69.0044,68.8342,68.9831,29400.0
2013-04-23 15:50:00,97.3,97.32,97.18,97.23,51600.0,68.9973,69.0115,68.9122,68.9477,51600.0
2013-04-23 15:55:00,97.24,97.31,96.94,97.05,195400.0,68.9548,69.0044,68.742,68.82,195400.0
2013-04-24 09:30:00,97.63,97.97,97.55,97.9,75600.0,69.2313,69.4724,69.1746,69.4228,75600.0
2013-04-24 09:35:00,97.85,98.16,97.85,97.93,40200.0,69.3873,69.6071,69.3873,69.444,40200.0
2013-04-24 09:40:00,97.98,98.28,97.85,97.98,77200.0,69.4795,69.6922,69.3873,69.4795,77200.0
2013-04-24 09:45:00,97.99,98.25,97.95,98.24,60000.0,69.4866,69.671,69.4582,69.6639,60000.0
2013-04-24 09:50:00,98.23,98.27,97.95,98.04,18700.0,69.6568,69.6851,69.4582,69.5221,18700.0
2013-04-24 09:55:00,98.02,98.22,97.99,98.14,15400.0,69.5079,69.6497,69.4866,69.593,15400.0
2013-04-24 10:00:00,98.19,98.23,97.94,98.02,30300.0,69.6284,69.6568,69.4511,69.5079,30300.0
2013-04-24 10:05:00,98.03,98.13,97.81,97.91,22400.0,69.515,69.5859,69.359,69.4299,22400.0
2013-04-24 10:10:00,97.9,97.93,97.75,97.78,23900.0,69.4228,69.444,69.3164,69.3377,23900.0
2013-04-24 10:15:00,97.8,97.94,97.8,97.87,11900.0,69.3519,69.4511,69.3519,69.4015,11900.0
2013-04-24 10:20:00,97.9,98.01,97.86,97.98,25000.0,69.4228,69.5008,69.3944,69.4795,25000.0
2013-04-24 10:25:00,97.99,98.05,97.91,97.99,20000.0,69.4866,69.5291,69.4299,69.4866,20000.0
2013-04-24 10:30:00,98.0,98.05,97.8,97.8,40700.0,69.4937,69.5291,69.3519,69.3519,40700.0
2013-04-24 10:35:00,97.8,97.85,97.75,97.82,18000.0,69.3519,69.3873,69.3164,69.366,18000.0
2013-04-24 10:40:00,97.83,97.9,97.8,97.89,17700.0,69.3731,69.4228,69.3519,69.4157,17700.0
2013-04-24 10:45:00,97.9,98.06,97.89,98.06,13300.0,69.4228,69.5362,69.4157,69.5362,13300.0
2013-04-24 10:50:00,98.07,98.08,97.88,97.93,30500.0,69.5433,69.5504,69.4086,69.444,30500.0
2013-04-24 10:55:00,97.95,98.06,97.94,98.06,16600.0,69.4582,69.5362,69.4511,69.5362,16600.0
2013-04-24 11:00:00,98.05,98.05,97.87,97.88,21900.0,69.5291,69.5291,69.4015,69.4086,21900.0
2013-04-24 11:05:00,97.85,97.91,97.56,97.75,24200.0,69.3873,69.4299,69.1817,69.3164,24200.0
2013-04-24 11:10:00,97.76,97.88,97.73,97.88,15900.0,69.3235,69.4086,69.3022,69.4086,15900.0
2013-04-24 11:15:00,97.89,98.02,97.87,98.0,11200.0,69.4157,69.5079,69.4015,69.4937,11200.0
2013-04-24 11:20:00,98.02,98.02,97.91,97.93,11500.0,69.5079,69.5079,69.4299,69.444,11500.0
2013-04-24 11:25:00,97.93,98.02,97.85,98.01,17300.0,69.444,69.5079,69.3873,69.5008,17300.0
2013-04-24 11:30:00,98.0,98.01,97.89,97.89,13600.0,69.4937,69.5008,69.4157,69.4157,13600.0
2013-04-24 11:35:00,97.89,97.9,97.62,97.65,18400.0,69.4157,69.4228,69.2242,69.2455,18400.0
2013-04-24 11:40:00,97.65,97.76,97.62,97.66,16400.0,69.2455,69.3235,69.2242,69.2526,16400.0
2013-04-24 11:45:00,97.65,97.87,97.64,97.85,12400.0,69.2455,69.4015,69.2384,69.3873,12400.0
2013-04-24 11:50:00,97.82,97.96,97.82,97.87,11000.0,69.366,69.4653,69.366,69.4015,11000.0
2013-04-24 11:55:00,97.84,97.96,97.83,97.93,19600.0,69.3802,69.4653,69.3731,69.444,19600.0
2013-04-24 12:00:00,97.95,98.04,97.91,97.94,14000.0,69.4582,69.5221,69.4299,69.4511,14000.0
2013-04-24 12:05:00,97.96,98.05,97.95,97.99,22800.0,69.4653,69.5291,69.4582,69.4866,22800.0
2013-04-24 12:10:00,97.96,97.96,97.76,97.77,8900.0,69.4653,69.4653,69.3235,69.3306,8900.0
2013-04-24 12:15:00,97.76,97.89,97.76,97.88,5800.0,69.3235,69.4157,69.3235,69.4086,5800.0
2013-04-24 12:20:00,97.9,97.99,97.82,97.99,12300.0,69.4228,69.4866,69.366,69.4866,12300.0
2013-04-24 12:25:00,97.98,98.05,97.88,97.88,12800.0,69.4795,69.5291,69.4086,69.4086,12800.0
2013-04-24 12:30:00,97.91,98.02,97.9,97.98,11000.0,69.4299,69.5079,69.4228,69.4795,11000.0
2013-04-24 12:35:00,97.97,97.97,97.84,97.87,7300.0,69.4724,69.4724,69.3802,69.4015,7300.0
2013-04-24 12:40:00,97.87,97.97,97.84,97.94,11000.0,69.4015,69.4724,69.3802,69.4511,11000.0
2013-04-24 12:45:00,97.91,97.92,97.77,97.77,11200.0,69.4299,69.437,69.3306,69.3306,11200.0
2013-04-24 12:50:00,97.78,97.78,97.7,97.74,17500.0,69.3377,69.3377,69.281,69.3093,17500.0
2013-04-24 12:55:00,97.74,97.77,97.7,97.75,18900.0,69.3093,69.3306,69.281,69.3164,18900.0
2013-04-24 13:00:00,97.75,97.9,97.74,97.9,20100.0,69.3164,69.4228,69.3093,69.4228,20100.0
2013-04-24 13:05:00,97.9,97.9,97.85,97.9,12200.0,69.4228,69.4228,69.3873,69.4228,12200.0
2013-04-24 13:10:00,97.9,97.91,97.87,97.91,15900.0,69.4228,69.4299,69.4015,69.4299,15900.0
2013-04-24 13:15:00,97.91,97.98,97.89,97.98,19600.0,69.4299,69.4795,69.4157,69.4795,19600.0
2013-04-24 13:20:00,97.98,97.98,97.93,97.93,15900.0,69.4795,69.4795,69.444,69.444,15900.0
2013-04-24 13:25:00,97.92,97.95,97.84,97.88,27300.0,69.437,69.4582,69.3802,69.4086,27300.0
2013-04-24 13:30:00,97.88,97.98,97.84,97.94,34200.0,69.4086,69.4795,69.3802,69.4511,34200.0
2013-04-24 13:35:00,97.94,97.97,97.92,97.96,15200.0,69.4511,69.4724,69.437,69.4653,15200.0
2013-04-24 13:40:00,97.96,98.0,97.93,97.97,14700.0,69.4653,69.4937,69.444,69.4724,14700.0
2013-04-24 13:45:00,97.99,98.03,97.97,97.99,12600.0,69.4866,69.515,69.4724,69.4866,12600.0
2013-04-24 13:50:00,97.98,98.0,97.92,97.93,16200.0,69.4795,69.4937,69.437,69.444,16200.0
2013-04-24 13:55:00,97.94,97.95,97.77,97.79,30000.0,69.4511,69.4582,69.3306,69.3448,30000.0
2013-04-24 14:00:00,97.79,97.83,97.76,97.79,17200.0,69.3448,69.3731,69.3235,69.3448,17200.0
2013-04-24 14:05:00,97.79,97.79,97.7,97.73,18300.0,69.3448,69.3448,69.281,69.3022,18300.0
2013-04-24 14:10:00,97.72,97.86,97.72,97.83,10800.0,69.2951,69.3944,69.2951,69.3731,10800.0
2013-04-24 14:15:00,97.84,97.85,97.77,97.84,13500.0,69.3802,69.3873,69.3306,69.3802,13500.0
2013-04-24 14:20:00,97.86,97.94,97.82,97.9,6500.0,69.3944,69.4511,69.366,69.4228,6500.0
2013-04-24 14:25:00,97.93,97.93,97.87,97.91,8100.0,69.444,69.444,69.4015,69.4299,8100.0
2013-04-24 14:30:00,97.91,97.91,97.73,97.8,21800.0,69.4299,69.4299,69.3022,69.3519,21800.0
2013-04-24 14:35:00,97.8,97.86,97.8,97.82,13300.0,69.3519,69.3944,69.3519,69.366,13300.0
2013-04-24 14:40:00,97.83,97.84,97.75,97.8,22300.0,69.3731,69.3802,69.3164,69.3519,22300.0
2013-04-24 14:45:00,97.81,97.82,97.69,97.7,17700.0,69.359,69.366,69.2739,69.281,17700.0
2013-04-24 14:50:00,97.7,97.73,97.66,97.71,21000.0,69.281,69.3022,69.2526,69.288,21000.0
2013-04-24 14:55:00,97.74,97.79,97.69,97.72,22100.0,69.3093,69.3448,69.2739,69.2951,22100.0
2013-04-24 15:00:00,97.72,97.81,97.7,97.8,43600.0,69.2951,69.359,69.281,69.3519,43600.0
2013-04-24 15:05:00,97.8,97.83,97.75,97.81,12900.0,69.3519,69.3731,69.3164,69.359,12900.0
2013-04-24 15:10:00,97.82,97.86,97.76,97.77,22200.0,69.366,69.3944,69.3235,69.3306,22200.0
2013-04-24 15:15:00,97.78,97.87,97.75,97.86,16700.0,69.3377,69.4015,69.3164,69.3944,16700.0
2013-04-24 15:20:00,97.86,97.86,97.74,97.77,14700.0,69.3944,69.3944,69.3093,69.3306,14700.0
2013-04-24 15:25:00,97.77,97.81,97.64,97.65,20700.0,69.3306,69.359,69.2384,69.2455,20700.0
2013-04-24 15:30:00,97.66,97.8,97.64,97.76,36700.0,69.2526,69.3519,69.2384,69.3235,36700.0
2013-04-24 15:35:00,97.76,97.81,97.74,97.74,19000.0,69.3235,69.359,69.3093,69.3093,19000.0
2013-04-24 15:40:00,97.75,97.81,97.71,97.72,27800.0,69.3164,69.359,69.288,69.2951,27800.0
2013-04-24 15:45:00,97.74,97.76,97.71,97.72,24500.0,69.3093,69.3235,69.288,69.2951,24500.0
2013-04-24 15:50:00,97.71,97.76,97.69,97.71,35900.0,69.288,69.3235,69.2739,69.288,35900.0
2013-04-24 15:55:00,97.72,97.73,97.6,97.68,79700.0,69.2951,69.3022,69.21,69.2668,79700.0
2013-04-25 09:30:00,96.2,97.77,96.0,96.37,329100.0,68.2173,69.3306,68.0754,68.3378,329100.0
2013-04-25 09:35:00,96.44,97.07,96.4,96.97,73700.0,68.3875,68.8342,68.3591,68.7633,73700.0
2013-04-25 09:40:00,96.97,97.16,96.71,96.76,47400.0,68.7633,68.898,68.5789,68.6144,47400.0
2013-04-25 09:45:00,96.71,96.92,96.59,96.69,28500.0,68.5789,68.7278,68.4938,68.5647,28500.0
2013-04-25 09:50:00,96.69,96.94,96.68,96.94,23000.0,68.5647,68.742,68.5576,68.742,23000.0
2013-04-25 09:55:00,96.94,97.17,96.89,97.17,26700.0,68.742,68.9051,68.7066,68.9051,26700.0
2013-04-25 10:00:00,97.18,97.37,97.15,97.33,37100.0,68.9122,69.0469,68.8909,69.0186,37100.0
2013-04-25 10:05:00,97.36,97.51,97.29,97.29,24500.0,69.0399,69.1462,68.9902,68.9902,24500.0
2013-04-25 10:10:00,97.34,97.43,97.26,97.28,29300.0,69.0257,69.0895,68.9689,68.9831,29300.0
2013-04-25 10:15:00,97.27,97.36,97.26,97.36,17400.0,68.976,69.0399,68.9689,69.0399,17400.0
2013-04-25 10:20:00,97.36,97.36,97.33,97.36,21700.0,69.0399,69.0399,69.0186,69.0399,21700.0
2013-04-25 10:25:00,97.35,97.59,97.34,97.59,23100.0,69.0328,69.2029,69.0257,69.2029,23100.0
2013-04-25 10:30:00,97.57,97.59,97.53,97.59,13900.0,69.1888,69.2029,69.1604,69.2029,13900.0
2013-04-25 10:35:00,97.58,97.59,97.53,97.58,16200.0,69.1959,69.2029,69.1604,69.1959,16200.0
2013-04-25 10:40:00,97.55,97.6,97.49,97.56,31700.0,69.1746,69.21,69.132,69.1817,31700.0
2013-04-25 10:45:00,97.57,97.63,97.5,97.5,18800.0,69.1888,69.2313,69.1391,69.1391,18800.0
2013-04-25 10:50:00,97.49,97.63,97.49,97.61,14100.0,69.132,69.2313,69.132,69.2171,14100.0
2013-04-25 10:55:00,97.63,97.72,97.63,97.72,10300.0,69.2313,69.2951,69.2313,69.2951,10300.0
2013-04-25 11:00:00,97.73,97.88,97.72,97.86,12500.0,69.3022,69.4086,69.2951,69.3944,12500.0
2013-04-25 11:05:00,97.88,97.88,97.73,97.88,20500.0,69.4086,69.4086,69.3022,69.4086,20500.0
2013-04-25 11:10:00,97.87,97.98,97.85,97.97,14000.0,69.4015,69.4795,69.3873,69.4724,14000.0
2013-04-25 11:15:00,97.99,98.08,97.96,98.03,24900.0,69.4866,69.5504,69.4653,69.515,24900.0
2013-04-25 11:20:00,98.05,98.09,97.95,98.09,13500.0,69.5291,69.5575,69.4582,69.5575,13500.0
2013-04-25 11:25:00,98.09,98.13,98.08,98.09,6200.0,69.5575,69.5859,69.5504,69.5575,6200.0
2013-04-25 11:30:00,98.09,98.12,98.06,98.12,32300.0,69.5575,69.5788,69.5362,69.5788,32300.0
2013-04-25 11:35:00,98.12,98.18,98.1,98.11,16900.0,69.5788,69.6213,69.5646,69.5717,16900.0
2013-04-25 11:40:00,98.12,98.15,98.01,98.03,33600.0,69.5788,69.6001,69.5008,69.515,33600.0
2013-04-25 11:45:00,98.04,98.1,98.03,98.09,10400.0,69.5221,69.5646,69.515,69.5575,10400.0
2013-04-25 11:50:00,98.09,98.22,98.09,98.22,15000.0,69.5575,69.6497,69.5575,69.6497,15000.0
2013-04-25 11:55:00,98.23,98.3,98.22,98.29,9200.0,69.6568,69.7064,69.6497,69.6993,9200.0
2013-04-25 12:00:00,98.3,98.35,98.25,98.3,17800.0,69.7064,69.7419,69.671,69.7064,17800.0
2013-04-25 12:05:00,98.3,98.4,98.28,98.4,26200.0,69.7064,69.7773,69.6922,69.7773,26200.0
2013-04-25 12:10:00,98.42,98.48,98.37,98.43,22200.0,69.7915,69.8341,69.7561,69.7986,22200.0
2013-04-25 12:15:00,98.42,98.45,98.38,98.4,14600.0,69.7915,69.8128,69.7632,69.7773,14600.0
2013-04-25 12:20:00,98.4,98.44,98.4,98.43,6900.0,69.7773,69.8057,69.7773,69.7986,6900.0
2013-04-25 12:25:00,98.46,98.48,98.42,98.48,13300.0,69.8199,69.8341,69.7915,69.8341,13300.0
2013-04-25 12:30:00,98.46,98.5,98.39,98.4,14400.0,69.8199,69.8482,69.7702,69.7773,14400.0
2013-04-25 12:35:00,98.4,98.42,98.38,98.4,15300.0,69.7773,69.7915,69.7632,69.7773,15300.0
2013-04-25 12:40:00,98.39,98.41,98.37,98.4,10200.0,69.7702,69.7844,69.7561,69.7773,10200.0
2013-04-25 12:45:00,98.41,98.41,98.36,98.36,4800.0,69.7844,69.7844,69.749,69.749,4800.0
2013-04-25 12:50:00,98.36,98.39,98.35,98.36,8000.0,69.749,69.7702,69.7419,69.749,8000.0
2013-04-25 12:55:00,98.37,98.38,98.34,98.37,8800.0,69.7561,69.7632,69.7348,69.7561,8800.0
2013-04-25 13:00:00,98.37,98.41,98.34,98.41,13000.0,69.7561,69.7844,69.7348,69.7844,13000.0
2013-04-25 13:05:00,98.42,98.48,98.38,98.47,26800.0,69.7915,69.8341,69.7632,69.827,26800.0
2013-04-25 13:10:00,98.46,98.53,98.46,98.52,19100.0,69.8199,69.8695,69.8199,69.8624,19100.0
2013-04-25 13:15:00,98.51,98.53,98.47,98.47,19000.0,69.8553,69.8695,69.827,69.827,19000.0
2013-04-25 13:20:00,98.49,98.52,98.45,98.52,12600.0,69.8412,69.8624,69.8128,69.8624,12600.0
2013-04-25 13:25:00,98.5,98.54,98.48,98.51,11200.0,69.8482,69.8766,69.8341,69.8553,11200.0
2013-04-25 13:30:00,98.51,98.52,98.49,98.5,9900.0,69.8553,69.8624,69.8412,69.8482,9900.0
2013-04-25 13:35:00,98.5,98.5,98.43,98.43,12600.0,69.8482,69.8482,69.7986,69.7986,12600.0
2013-04-25 13:40:00,98.42,98.43,98.3,98.31,15800.0,69.7915,69.7986,69.7064,69.7135,15800.0
2013-04-25 13:45:00,98.32,98.42,98.31,98.41,5500.0,69.7206,69.7915,69.7135,69.7844,5500.0
2013-04-25 13:50:00,98.41,98.44,98.37,98.43,11000.0,69.7844,69.8057,69.7561,69.7986,11000.0
2013-04-25 13:55:00,98.42,98.47,98.4,98.42,19300.0,69.7915,69.827,69.7773,69.7915,19300.0
2013-04-25 14:00:00,98.43,98.45,98.39,98.44,11400.0,69.7986,69.8128,69.7702,69.8057,11400.0
2013-04-25 14:05:00,98.45,98.54,98.45,98.52,10400.0,69.8128,69.8766,69.8128,69.8624,10400.0
2013-04-25 14:10:00,98.52,98.53,98.47,98.49,20900.0,69.8624,69.8695,69.827,69.8412,20900.0
2013-04-25 14:15:00,98.49,98.61,98.49,98.61,48500.0,69.8412,69.9262,69.8412,69.9262,48500.0
2013-04-25 14:20:00,98.62,98.62,98.55,98.58,26300.0,69.9333,69.9333,69.8837,69.905,26300.0
2013-04-25 14:25:00,98.56,98.58,98.51,98.55,26700.0,69.8908,69.905,69.8553,69.8837,26700.0
2013-04-25 14:30:00,98.55,98.55,98.49,98.5,14500.0,69.8837,69.8837,69.8412,69.8482,14500.0
2013-04-25 14:35:00,98.51,98.65,98.51,98.63,7100.0,69.8553,69.9546,69.8553,69.9404,7100.0
2013-04-25 14:40:00,98.63,98.63,98.49,98.49,16000.0,69.9404,69.9404,69.8412,69.8412,16000.0
2013-04-25 14:45:00,98.5,98.51,98.37,98.37,9500.0,69.8482,69.8553,69.7561,69.7561,9500.0
2013-04-25 14:50:00,98.36,98.4,98.32,98.39,19700.0,69.749,69.7773,69.7206,69.7702,19700.0
2013-04-25 14:55:00,98.4,98.41,98.3,98.4,14100.0,69.7773,69.7844,69.7064,69.7773,14100.0
2013-04-25 15:00:00,98.39,98.44,98.29,98.41,17300.0,69.7702,69.8057,69.6993,69.7844,17300.0
2013-04-25 15:05:00,98.38,98.39,98.3,98.34,14900.0,69.7632,69.7702,69.7064,69.7348,14900.0
2013-04-25 15:10:00,98.33,98.35,98.22,98.31,18600.0,69.7277,69.7419,69.6497,69.7135,18600.0
2013-04-25 15:15:00,98.29,98.3,98.13,98.16,20000.0,69.6993,69.7064,69.5859,69.6071,20000.0
2013-04-25 15:20:00,98.2,98.24,98.16,98.22,14400.0,69.6355,69.6639,69.6071,69.6497,14400.0
2013-04-25 15:25:00,98.2,98.27,98.16,98.22,18200.0,69.6355,69.6851,69.6071,69.6497,18200.0
2013-04-25 15:30:00,98.21,98.32,98.18,98.32,24100.0,69.6426,69.7206,69.6213,69.7206,24100.0
2013-04-25 15:35:00,98.33,98.37,98.32,98.34,32700.0,69.7277,69.7561,69.7206,69.7348,32700.0
2013-04-25 15:40:00,98.33,98.35,98.28,98.32,47800.0,69.7277,69.7419,69.6922,69.7206,47800.0
2013-04-25 15:45:00,98.32,98.42,98.32,98.41,52800.0,69.7206,69.7915,69.7206,69.7844,52800.0
2013-04-25 15:50:00,98.4,98.41,98.19,98.19,52100.0,69.7773,69.7844,69.6284,69.6284,52100.0
2013-04-25 15:55:00,98.17,98.33,98.17,98.32,65900.0,69.6142,69.7277,69.6142,69.7206,65900.0
2013-04-26 09:30:00,98.27,98.99,98.14,98.96,71600.0,69.6851,70.1957,69.593,70.1744,71600.0
2013-04-26 09:35:00,98.97,99.07,98.81,98.84,36400.0,70.1815,70.2524,70.0681,70.0893,36400.0
2013-04-26 09:40:00,98.83,98.94,98.77,98.87,17600.0,70.0823,70.1603,70.0397,70.1106,17600.0
2013-04-26 09:45:00,98.87,99.0,98.83,98.88,20400.0,70.1106,70.2028,70.0823,70.1177,20400.0
2013-04-26 09:50:00,98.89,98.98,98.71,98.71,22500.0,70.1248,70.1886,69.9972,69.9972,22500.0
2013-04-26 09:55:00,98.79,98.98,98.75,98.98,17800.0,70.0539,70.1886,70.0255,70.1886,17800.0
2013-04-26 10:00:00,98.97,98.98,98.91,98.94,10900.0,70.1815,70.1886,70.139,70.1603,10900.0
2013-04-26 10:05:00,98.92,98.99,98.83,98.87,30400.0,70.1461,70.1957,70.0823,70.1106,30400.0
2013-04-26 10:10:00,98.9,99.01,98.75,98.86,21100.0,70.1319,70.2099,70.0255,70.1035,21100.0
2013-04-26 10:15:00,98.9,98.9,98.74,98.85,11100.0,70.1319,70.1319,70.0184,70.0964,11100.0
2013-04-26 10:20:00,98.85,98.97,98.81,98.95,15200.0,70.0964,70.1815,70.0681,70.1674,15200.0
2013-04-26 10:25:00,98.95,98.97,98.91,98.94,11200.0,70.1674,70.1815,70.139,70.1603,11200.0
2013-04-26 10:30:00,98.93,98.95,98.83,98.92,15200.0,70.1532,70.1674,70.0823,70.1461,15200.0
2013-04-26 10:35:00,98.88,98.96,98.84,98.95,9900.0,70.1177,70.1744,70.0893,70.1674,9900.0
2013-04-26 10:40:00,98.95,99.04,98.95,99.03,18000.0,70.1674,70.2312,70.1674,70.2241,18000.0
2013-04-26 10:45:00,99.05,99.07,98.96,99.0,30700.0,70.2383,70.2524,70.1744,70.2028,30700.0
2013-04-26 10:50:00,99.02,99.02,98.88,98.92,27400.0,70.217,70.217,70.1177,70.1461,27400.0
2013-04-26 10:55:00,98.92,99.01,98.88,98.92,11500.0,70.1461,70.2099,70.1177,70.1461,11500.0
2013-04-26 11:00:00,98.91,99.02,98.91,98.97,33300.0,70.139,70.217,70.139,70.1815,33300.0
2013-04-26 11:05:00,98.97,99.01,98.93,98.97,21400.0,70.1815,70.2099,70.1532,70.1815,21400.0
2013-04-26 11:10:00,98.99,99.03,98.93,99.01,29400.0,70.1957,70.2241,70.1532,70.2099,29400.0
2013-04-26 11:15:00,99.02,99.06,99.0,99.0,13400.0,70.217,70.2454,70.2028,70.2028,13400.0
2013-04-26 11:20:00,99.0,99.09,98.92,99.07,19600.0,70.2028,70.2666,70.1461,70.2524,19600.0
2013-04-26 11:25:00,99.08,99.11,99.03,99.1,12600.0,70.2595,70.2808,70.2241,70.2737,12600.0
2013-04-26 11:30:00,99.08,99.1,99.0,99.08,17200.0,70.2595,70.2737,70.2028,70.2595,17200.0
2013-04-26 11:35:00,99.08,99.09,98.86,98.9,11600.0,70.2595,70.2666,70.1035,70.1319,11600.0
2013-04-26 11:40:00,98.88,98.89,98.83,98.86,8400.0,70.1177,70.1248,70.0823,70.1035,8400.0
2013-04-26 11:45:00,98.83,98.83,98.67,98.73,6900.0,70.0823,70.0823,69.9688,70.0113,6900.0
2013-04-26 11:50:00,98.73,98.75,98.62,98.71,8000.0,70.0113,70.0255,69.9333,69.9972,8000.0
2013-04-26 11:55:00,98.66,98.82,98.64,98.81,35100.0,69.9617,70.0752,69.9475,70.0681,35100.0
2013-04-26 12:00:00,98.8,98.85,98.74,98.8,18000.0,70.061,70.0964,70.0184,70.061,18000.0
2013-04-26 12:05:00,98.81,98.83,98.73,98.8,24300.0,70.0681,70.0823,70.0113,70.061,24300.0
2013-04-26 12:10:00,98.8,98.86,98.71,98.73,14600.0,70.061,70.1035,69.9972,70.0113,14600.0
2013-04-26 12:15:00,98.75,98.87,98.75,98.8,7700.0,70.0255,70.1106,70.0255,70.061,7700.0
2013-04-26 12:20:00,98.81,98.87,98.74,98.8,6400.0,70.0681,70.1106,70.0184,70.061,6400.0
2013-04-26 12:25:00,98.77,98.86,98.76,98.82,7600.0,70.0397,70.1035,70.0326,70.0752,7600.0
2013-04-26 12:30:00,98.82,98.85,98.77,98.85,12200.0,70.0752,70.0964,70.0397,70.0964,12200.0
2013-04-26 12:35:00,98.84,98.85,98.79,98.8,10200.0,70.0893,70.0964,70.0539,70.061,10200.0
2013-04-26 12:40:00,98.81,98.87,98.78,98.79,9400.0,70.0681,70.1106,70.0468,70.0539,9400.0
2013-04-26 12:45:00,98.79,98.82,98.74,98.77,10300.0,70.0539,70.0752,70.0184,70.0397,10300.0
2013-04-26 12:50:00,98.77,98.84,98.75,98.81,7400.0,70.0397,70.0893,70.0255,70.0681,7400.0
2013-04-26 12:55:00,98.8,98.82,98.76,98.8,8400.0,70.061,70.0752,70.0326,70.061,8400.0
2013-04-26 13:00:00,98.82,98.82,98.79,98.79,9300.0,70.0752,70.0752,70.0539,70.0539,9300.0
2013-04-26 13:05:00,98.78,98.82,98.77,98.81,10200.0,70.0468,70.0752,70.0397,70.0681,10200.0
2013-04-26 13:10:00,98.8,98.81,98.74,98.76,8800.0,70.061,70.0681,70.0184,70.0326,8800.0
2013-04-26 13:15:00,98.76,98.76,98.66,98.7,8100.0,70.0326,70.0326,69.9617,69.9901,8100.0
2013-04-26 13:20:00,98.68,98.75,98.66,98.69,9900.0,69.9759,70.0255,69.9617,69.983,9900.0
2013-04-26 13:25:00,98.7,98.81,98.7,98.78,16400.0,69.9901,70.0681,69.9901,70.0468,16400.0
2013-04-26 13:30:00,98.78,98.79,98.76,98.77,8500.0,70.0468,70.0539,70.0326,70.0397,8500.0
2013-04-26 13:35:00,98.76,98.76,98.74,98.76,11600.0,70.0326,70.0326,70.0184,70.0326,11600.0
2013-04-26 13:40:00,98.78,98.8,98.75,98.79,8700.0,70.0468,70.061,70.0255,70.0539,8700.0
2013-04-26 13:45:00,98.8,98.87,98.75,98.75,46400.0,70.061,70.1106,70.0255,70.0255,46400.0
2013-04-26 13:50:00,98.74,98.75,98.66,98.66,10600.0,70.0184,70.0255,69.9617,69.9617,10600.0
2013-04-26 13:55:00,98.65,98.75,98.64,98.73,16600.0,69.9546,70.0255,69.9475,70.0113,16600.0
2013-04-26 14:00:00,98.74,98.74,98.65,98.72,11100.0,70.0184,70.0184,69.9546,70.0043,11100.0
2013-04-26 14:05:00,98.74,98.74,98.66,98.67,20500.0,70.0184,70.0184,69.9617,69.9688,20500.0
2013-04-26 14:10:00,98.66,98.69,98.63,98.66,14200.0,69.9617,69.983,69.9404,69.9617,14200.0
2013-04-26 14:15:00,98.66,98.73,98.65,98.73,11500.0,69.9617,70.0113,69.9546,70.0113,11500.0
2013-04-26 14:20:00,98.73,98.75,98.7,98.74,6500.0,70.0113,70.0255,69.9901,70.0184,6500.0
2013-04-26 14:25:00,98.73,98.73,98.68,98.72,8700.0,70.0113,70.0113,69.9759,70.0043,8700.0
2013-04-26 14:30:00,98.72,98.77,98.72,98.77,11600.0,70.0043,70.0397,70.0043,70.0397,11600.0
2013-04-26 14:35:00,98.78,98.8,98.76,98.79,11600.0,70.0468,70.061,70.0326,70.0539,11600.0
2013-04-26 14:40:00,98.8,98.82,98.76,98.76,14500.0,70.061,70.0752,70.0326,70.0326,14500.0
2013-04-26 14:45:00,98.76,98.82,98.74,98.8,25800.0,70.0326,70.0752,70.0184,70.061,25800.0
2013-04-26 14:50:00,98.79,98.82,98.74,98.74,12000.0,70.0539,70.0752,70.0184,70.0184,12000.0
2013-04-26 14:55:00,98.74,98.79,98.73,98.77,13400.0,70.0184,70.0539,70.0113,70.0397,13400.0
2013-04-26 15:00:00,98.79,98.86,98.77,98.86,27200.0,70.0539,70.1035,70.0397,70.1035,27200.0
2013-04-26 15:05:00,98.85,98.92,98.85,98.91,15400.0,70.0964,70.1461,70.0964,70.139,15400.0
2013-04-26 15:10:00,98.92,98.93,98.89,98.92,10400.0,70.1461,70.1532,70.1248,70.1461,10400.0
2013-04-26 15:15:00,98.92,98.98,98.91,98.96,19000.0,70.1461,70.1886,70.139,70.1744,19000.0
2013-04-26 15:20:00,98.96,99.03,98.95,99.03,27700.0,70.1744,70.2241,70.1674,70.2241,27700.0
2013-04-26 15:25:00,99.01,99.1,99.01,99.08,27400.0,70.2099,70.2737,70.2099,70.2595,27400.0
2013-04-26 15:30:00,99.08,99.3,99.08,99.29,50000.0,70.2595,70.4155,70.2595,70.4085,50000.0
2013-04-26 15:35:00,99.28,99.4,99.28,99.36,49200.0,70.4014,70.4865,70.4014,70.4581,49200.0
2013-04-26 15:40:00,99.35,99.4,99.16,99.18,36600.0,70.451,70.4865,70.3163,70.3304,36600.0
2013-04-26 15:45:00,99.15,99.17,99.07,99.13,35900.0,70.3092,70.3234,70.2524,70.295,35900.0
2013-04-26 15:50:00,99.13,99.13,98.96,98.96,29400.0,70.295,70.295,70.1744,70.1744,29400.0
2013-04-26 15:55:00,98.96,99.05,98.91,98.98,73500.0,70.1744,70.2383,70.139,70.1886,73500.0
2013-04-29 09:30:00,98.99,99.0,98.61,98.63,38400.0,70.1957,70.2028,69.9262,69.9404,38400.0
2013-04-29 09:35:00,98.62,98.85,98.57,98.81,9900.0,69.9333,70.0964,69.8979,70.0681,9900.0
2013-04-29 09:40:00,98.83,98.86,98.65,98.76,9900.0,70.0823,70.1035,69.9546,70.0326,9900.0
2013-04-29 09:45:00,98.74,98.79,98.66,98.75,21600.0,70.0184,70.0539,69.9617,70.0255,21600.0
2013-04-29 09:50:00,98.76,98.89,98.73,98.81,14100.0,70.0326,70.1248,70.0113,70.0681,14100.0
2013-04-29 09:55:00,98.83,98.95,98.81,98.89,12000.0,70.0823,70.1674,70.0681,70.1248,12000.0
2013-04-29 10:00:00,98.92,99.0,98.87,98.96,12200.0,70.1461,70.2028,70.1106,70.1744,12200.0
2013-04-29 10:05:00,98.95,99.06,98.94,99.03,33300.0,70.1674,70.2454,70.1603,70.2241,33300.0
2013-04-29 10:10:00,99.03,99.04,98.74,98.76,16200.0,70.2241,70.2312,70.0184,70.0326,16200.0
2013-04-29 10:15:00,98.75,98.84,98.73,98.74,16700.0,70.0255,70.0893,70.0113,70.0184,16700.0
2013-04-29 10:20:00,98.74,98.77,98.6,98.68,13200.0,70.0184,70.0397,69.9192,69.9759,13200.0
2013-04-29 10:25:00,98.7,98.74,98.69,98.72,5300.0,69.9901,70.0184,69.983,70.0043,5300.0
2013-04-29 10:30:00,98.71,98.79,98.67,98.79,8000.0,69.9972,70.0539,69.9688,70.0539,8000.0
2013-04-29 10:35:00,98.78,98.81,98.75,98.76,10300.0,70.0468,70.0681,70.0255,70.0326,10300.0
2013-04-29 10:40:00,98.77,98.84,98.77,98.84,36600.0,70.0397,70.0893,70.0397,70.0893,36600.0
2013-04-29 10:45:00,98.86,98.87,98.82,98.86,7800.0,70.1035,70.1106,70.0752,70.1035,7800.0
2013-04-29 10:50:00,98.88,98.94,98.85,98.87,5900.0,70.1177,70.1603,70.0964,70.1106,5900.0
2013-04-29 10:55:00,98.89,98.97,98.87,98.95,14000.0,70.1248,70.1815,70.1106,70.1674,14000.0
2013-04-29 11:00:00,98.95,98.95,98.81,98.88,6500.0,70.1674,70.1674,70.0681,70.1177,6500.0
2013-04-29 11:05:00,98.87,98.94,98.84,98.91,15800.0,70.1106,70.1603,70.0893,70.139,15800.0
2013-04-29 11:10:00,98.9,98.95,98.87,98.91,10900.0,70.1319,70.1674,70.1106,70.139,10900.0
2013-04-29 11:15:00,98.9,98.92,98.85,98.86,11300.0,70.1319,70.1461,70.0964,70.1035,11300.0
2013-04-29 11:20:00,98.85,98.95,98.83,98.91,10800.0,70.0964,70.1674,70.0823,70.139,10800.0
2013-04-29 11:25:00,98.9,98.97,98.87,98.97,15300.0,70.1319,70.1815,70.1106,70.1815,15300.0
2013-04-29 11:30:00,98.96,98.96,98.85,98.93,21400.0,70.1744,70.1744,70.0964,70.1532,21400.0
2013-04-29 11:35:00,98.93,98.94,98.89,98.92,8500.0,70.1532,70.1603,70.1248,70.1461,8500.0
2013-04-29 11:40:00,98.92,98.95,98.91,98.91,11300.0,70.1461,70.1674,70.139,70.139,11300.0
2013-04-29 11:45:00,98.91,98.94,98.78,98.78,15600.0,70.139,70.1603,70.0468,70.0468,15600.0
2013-04-29 11:50:00,98.79,98.84,98.79,98.83,5200.0,70.0539,70.0893,70.0539,70.0823,5200.0
2013-04-29 11:55:00,98.84,98.87,98.79,98.86,10900.0,70.0893,70.1106,70.0539,70.1035,10900.0
2013-04-29 12:00:00,98.88,99.03,98.88,99.03,12000.0,70.1177,70.2241,70.1177,70.2241,12000.0
2013-04-29 12:05:00,99.05,99.08,99.0,99.02,10100.0,70.2383,70.2595,70.2028,70.217,10100.0
2013-04-29 12:10:00,99.03,99.08,98.99,99.0,8300.0,70.2241,70.2595,70.1957,70.2028,8300.0
2013-04-29 12:15:00,99.0,99.02,98.91,98.93,8700.0,70.2028,70.217,70.139,70.1532,8700.0
2013-04-29 12:20:00,98.94,98.99,98.93,98.99,4000.0,70.1603,70.1957,70.1532,70.1957,4000.0
2013-04-29 12:25:00,98.98,98.98,98.94,98.97,10200.0,70.1886,70.1886,70.1603,70.1815,10200.0
2013-04-29 12:30:00,98.95,98.98,98.94,98.96,6100.0,70.1674,70.1886,70.1603,70.1744,6100.0
2013-04-29 12:35:00,98.98,99.07,98.97,99.05,7500.0,70.1886,70.2524,70.1815,70.2383,7500.0
2013-04-29 12:40:00,99.04,99.08,99.02,99.02,6200.0,70.2312,70.2595,70.217,70.217,6200.0
2013-04-29 12:45:00,99.01,99.07,99.0,99.05,15900.0,70.2099,70.2524,70.2028,70.2383,15900.0
2013-04-29 12:50:00,99.03,99.12,99.02,99.07,13800.0,70.2241,70.2879,70.217,70.2524,13800.0
2013-04-29 12:55:00,99.03,99.08,98.99,99.07,15300.0,70.2241,70.2595,70.1957,70.2524,15300.0
2013-04-29 13:00:00,99.06,99.11,99.04,99.11,9400.0,70.2454,70.2808,70.2312,70.2808,9400.0
2013-04-29 13:05:00,99.1,99.18,99.05,99.18,26100.0,70.2737,70.3304,70.2383,70.3304,26100.0
2013-04-29 13:10:00,99.17,99.2,99.12,99.13,9200.0,70.3234,70.3446,70.2879,70.295,9200.0
2013-04-29 13:15:00,99.13,99.15,99.06,99.08,7900.0,70.295,70.3092,70.2454,70.2595,7900.0
2013-04-29 13:20:00,99.07,99.07,99.02,99.04,25800.0,70.2524,70.2524,70.217,70.2312,25800.0
2013-04-29 13:25:00,99.06,99.07,99.0,99.06,15200.0,70.2454,70.2524,70.2028,70.2454,15200.0
2013-04-29 13:30:00,99.06,99.09,99.03,99.09,14500.0,70.2454,70.2666,70.2241,70.2666,14500.0
2013-04-29 13:35:00,99.09,99.09,98.99,98.99,15000.0,70.2666,70.2666,70.1957,70.1957,15000.0
2013-04-29 13:40:00,98.99,98.99,98.95,98.95,9700.0,70.1957,70.1957,70.1674,70.1674,9700.0
2013-04-29 13:45:00,98.95,99.04,98.94,99.01,13700.0,70.1674,70.2312,70.1603,70.2099,13700.0
2013-04-29 13:50:00,99.01,99.01,98.93,99.0,16800.0,70.2099,70.2099,70.1532,70.2028,16800.0
2013-04-29 13:55:00,99.02,99.02,98.97,98.98,14100.0,70.217,70.217,70.1815,70.1886,14100.0
2013-04-29 14:00:00,98.98,99.04,98.93,98.94,18900.0,70.1886,70.2312,70.1532,70.1603,18900.0
2013-04-29 14:05:00,98.96,98.99,98.93,98.94,15500.0,70.1744,70.1957,70.1532,70.1603,15500.0
2013-04-29 14:10:00,98.94,98.96,98.88,98.89,13900.0,70.1603,70.1744,70.1177,70.1248,13900.0
2013-04-29 14:15:00,98.89,98.92,98.83,98.84,14100.0,70.1248,70.1461,70.0823,70.0893,14100.0
2013-04-29 14:20:00,98.85,98.87,98.83,98.85,12300.0,70.0964,70.1106,70.0823,70.0964,12300.0
2013-04-29 14:25:00,98.86,98.9,98.86,98.88,8300.0,70.1035,70.1319,70.1035,70.1177,8300.0
2013-04-29 14:30:00,98.89,98.92,98.86,98.86,13600.0,70.1248,70.1461,70.1035,70.1035,13600.0
2013-04-29 14:35:00,98.86,99.0,98.85,98.99,6700.0,70.1035,70.2028,70.0964,70.1957,6700.0
2013-04-29 14:40:00,98.99,99.06,98.99,99.05,7400.0,70.1957,70.2454,70.1957,70.2383,7400.0
2013-04-29 14:45:00,99.04,99.08,99.01,99.01,10700.0,70.2312,70.2595,70.2099,70.2099,10700.0
2013-04-29 14:50:00,99.02,99.06,99.02,99.03,6900.0,70.217,70.2454,70.217,70.2241,6900.0
2013-04-29 14:55:00,99.04,99.1,99.03,99.09,7300.0,70.2312,70.2737,70.2241,70.2666,7300.0
2013-04-29 15:00:00,99.09,99.09,99.04,99.05,9000.0,70.2666,70.2666,70.2312,70.2383,9000.0
2013-04-29 15:05:00,99.05,99.1,98.94,99.1,29200.0,70.2383,70.2737,70.1603,70.2737,29200.0
2013-04-29 15:10:00,99.09,99.09,99.04,99.06,9500.0,70.2666,70.2666,70.2312,70.2454,9500.0
2013-04-29 15:15:00,99.07,99.13,99.06,99.1,7200.0,70.2524,70.295,70.2454,70.2737,7200.0
2013-04-29 15:20:00,99.1,99.1,99.0,99.04,17100.0,70.2737,70.2737,70.2028,70.2312,17100.0
2013-04-29 15:25:00,99.02,99.09,99.01,99.06,13000.0,70.217,70.2666,70.2099,70.2454,13000.0
2013-04-29 15:30:00,99.07,99.13,99.03,99.11,20800.0,70.2524,70.295,70.2241,70.2808,20800.0
2013-04-29 15:35:00,99.11,99.19,99.1,99.13,15300.0,70.2808,70.3375,70.2737,70.295,15300.0
2013-04-29 15:40:00,99.13,99.17,99.12,99.17,18000.0,70.295,70.3234,70.2879,70.3234,18000.0
2013-04-29 15:45:00,99.17,99.21,99.04,99.05,23400.0,70.3234,70.3517,70.2312,70.2383,23400.0
2013-04-29 15:50:00,99.04,99.07,99.01,99.04,37900.0,70.2312,70.2524,70.2099,70.2312,37900.0
2013-04-29 15:55:00,99.03,99.08,99.01,99.05,56900.0,70.2241,70.2595,70.2099,70.2383,56900.0
2013-04-30 09:30:00,98.6,99.06,98.34,99.04,94200.0,69.9192,70.2454,69.7348,70.2312,94200.0
2013-04-30 09:35:00,99.0,99.18,98.98,99.17,22700.0,70.2028,70.3304,70.1886,70.3234,22700.0
2013-04-30 09:40:00,99.16,99.2,99.01,99.07,24700.0,70.3163,70.3446,70.2099,70.2524,24700.0
2013-04-30 09:45:00,99.06,99.09,98.96,99.02,29900.0,70.2454,70.2666,70.1744,70.217,29900.0
2013-04-30 09:50:00,99.01,99.02,98.72,98.84,12800.0,70.2099,70.217,70.0043,70.0893,12800.0
2013-04-30 09:55:00,98.82,98.88,98.76,98.84,8600.0,70.0752,70.1177,70.0326,70.0893,8600.0
2013-04-30 10:00:00,98.88,99.08,98.65,98.75,13000.0,70.1177,70.2595,69.9546,70.0255,13000.0
2013-04-30 10:05:00,98.72,98.74,98.57,98.69,24200.0,70.0043,70.0184,69.8979,69.983,24200.0
2013-04-30 10:10:00,98.72,98.86,98.71,98.85,11000.0,70.0043,70.1035,69.9972,70.0964,11000.0
2013-04-30 10:15:00,98.82,98.84,98.73,98.82,18200.0,70.0752,70.0893,70.0113,70.0752,18200.0
2013-04-30 10:20:00,98.82,98.87,98.79,98.83,17200.0,70.0752,70.1106,70.0539,70.0823,17200.0
2013-04-30 10:25:00,98.82,98.84,98.61,98.66,12000.0,70.0752,70.0893,69.9262,69.9617,12000.0
2013-04-30 10:30:00,98.65,98.68,98.62,98.67,10800.0,69.9546,69.9759,69.9333,69.9688,10800.0
2013-04-30 10:35:00,98.66,98.75,98.64,98.65,11600.0,69.9617,70.0255,69.9475,69.9546,11600.0
2013-04-30 10:40:00,98.65,98.68,98.65,98.67,7400.0,69.9546,69.9759,69.9546,69.9688,7400.0
2013-04-30 10:45:00,98.68,98.68,98.58,98.59,16000.0,69.9759,69.9759,69.905,69.9121,16000.0
2013-04-30 10:50:00,98.59,98.64,98.58,98.63,19800.0,69.9121,69.9475,69.905,69.9404,19800.0
2013-04-30 10:55:00,98.62,98.7,98.6,98.69,22700.0,69.9333,69.9901,69.9192,69.983,22700.0
2013-04-30 11:00:00,98.7,98.82,98.69,98.77,19200.0,69.9901,70.0752,69.983,70.0397,19200.0
2013-04-30 11:05:00,98.78,98.94,98.78,98.9,18700.0,70.0468,70.1603,70.0468,70.1319,18700.0
2013-04-30 11:10:00,98.91,98.91,98.79,98.82,10300.0,70.139,70.139,70.0539,70.0752,10300.0
2013-04-30 11:15:00,98.82,98.82,98.76,98.78,8500.0,70.0752,70.0752,70.0326,70.0468,8500.0
2013-04-30 11:20:00,98.77,98.77,98.72,98.73,4900.0,70.0397,70.0397,70.0043,70.0113,4900.0
2013-04-30 11:25:00,98.76,98.76,98.63,98.64,9300.0,70.0326,70.0326,69.9404,69.9475,9300.0
2013-04-30 11:30:00,98.64,98.77,98.62,98.75,8900.0,69.9475,70.0397,69.9333,70.0255,8900.0
2013-04-30 11:35:00,98.77,98.81,98.75,98.78,12500.0,70.0397,70.0681,70.0255,70.0468,12500.0
2013-04-30 11:40:00,98.79,98.81,98.77,98.79,8100.0,70.0539,70.0681,70.0397,70.0539,8100.0
2013-04-30 11:45:00,98.8,98.82,98.79,98.81,9700.0,70.061,70.0752,70.0539,70.0681,9700.0
2013-04-30 11:50:00,98.81,98.81,98.77,98.78,6700.0,70.0681,70.0681,70.0397,70.0468,6700.0
2013-04-30 11:55:00,98.78,98.79,98.71,98.75,7700.0,70.0468,70.0539,69.9972,70.0255,7700.0
2013-04-30 12:00:00,98.76,98.82,98.75,98.81,6000.0,70.0326,70.0752,70.0255,70.0681,6000.0
2013-04-30 12:05:00,98.82,98.88,98.76,98.76,13800.0,70.0752,70.1177,70.0326,70.0326,13800.0
2013-04-30 12:10:00,98.76,98.77,98.74,98.76,6700.0,70.0326,70.0397,70.0184,70.0326,6700.0
2013-04-30 12:15:00,98.75,98.77,98.7,98.74,6200.0,70.0255,70.0397,69.9901,70.0184,6200.0
2013-04-30 12:20:00,98.73,98.73,98.67,98.7,3700.0,70.0113,70.0113,69.9688,69.9901,3700.0
2013-04-30 12:25:00,98.68,98.72,98.65,98.7,3900.0,69.9759,70.0043,69.9546,69.9901,3900.0
2013-04-30 12:30:00,98.71,98.77,98.7,98.74,5600.0,69.9972,70.0397,69.9901,70.0184,5600.0
2013-04-30 12:35:00,98.74,98.74,98.66,98.71,8800.0,70.0184,70.0184,69.9617,69.9972,8800.0
2013-04-30 12:40:00,98.7,98.76,98.7,98.76,5400.0,69.9901,70.0326,69.9901,70.0326,5400.0
2013-04-30 12:45:00,98.77,98.84,98.77,98.84,6200.0,70.0397,70.0893,70.0397,70.0893,6200.0
2013-04-30 12:50:00,98.82,98.84,98.81,98.81,8800.0,70.0752,70.0893,70.0681,70.0681,8800.0
2013-04-30 12:55:00,98.81,98.84,98.78,98.81,10300.0,70.0681,70.0893,70.0468,70.0681,10300.0
2013-04-30 13:00:00,98.81,98.83,98.78,98.8,11500.0,70.0681,70.0823,70.0468,70.061,11500.0
2013-04-30 13:05:00,98.79,98.83,98.79,98.81,8500.0,70.0539,70.0823,70.0539,70.0681,8500.0
2013-04-30 13:10:00,98.79,98.83,98.79,98.82,6100.0,70.0539,70.0823,70.0539,70.0752,6100.0
2013-04-30 13:15:00,98.82,98.86,98.81,98.86,2900.0,70.0752,70.1035,70.0681,70.1035,2900.0
2013-04-30 13:20:00,98.85,98.86,98.8,98.82,16500.0,70.0964,70.1035,70.061,70.0752,16500.0
2013-04-30 13:25:00,98.81,98.82,98.78,98.8,6200.0,70.0681,70.0752,70.0468,70.061,6200.0
2013-04-30 13:30:00,98.8,98.81,98.77,98.81,5000.0,70.061,70.0681,70.0397,70.0681,5000.0
2013-04-30 13:35:00,98.82,98.85,98.82,98.83,2800.0,70.0752,70.0964,70.0752,70.0823,2800.0
2013-04-30 13:40:00,98.83,98.86,98.8,98.86,4800.0,70.0823,70.1035,70.061,70.1035,4800.0
2013-04-30 13:45:00,98.86,98.86,98.79,98.79,7000.0,70.1035,70.1035,70.0539,70.0539,7000.0
2013-04-30 13:50:00,98.8,98.83,98.79,98.83,3500.0,70.061,70.0823,70.0539,70.0823,3500.0
2013-04-30 13:55:00,98.84,98.91,98.82,98.91,6900.0,70.0893,70.139,70.0752,70.139,6900.0
2013-04-30 14:00:00,98.9,98.9,98.75,98.75,8600.0,70.1319,70.1319,70.0255,70.0255,8600.0
2013-04-30 14:05:00,98.76,98.8,98.68,98.69,7000.0,70.0326,70.061,69.9759,69.983,7000.0
2013-04-30 14:10:00,98.69,98.78,98.69,98.74,5100.0,69.983,70.0468,69.983,70.0184,5100.0
2013-04-30 14:15:00,98.74,98.76,98.7,98.74,9600.0,70.0184,70.0326,69.9901,70.0184,9600.0
2013-04-30 14:20:00,98.74,98.77,98.73,98.77,6900.0,70.0184,70.0397,70.0113,70.0397,6900.0
2013-04-30 14:25:00,98.78,98.79,98.73,98.73,7100.0,70.0468,70.0539,70.0113,70.0113,7100.0
2013-04-30 14:30:00,98.74,98.75,98.67,98.67,12400.0,70.0184,70.0255,69.9688,69.9688,12400.0
2013-04-30 14:35:00,98.66,98.8,98.65,98.79,6600.0,69.9617,70.061,69.9546,70.0539,6600.0
2013-04-30 14:40:00,98.79,98.88,98.79,98.87,10700.0,70.0539,70.1177,70.0539,70.1106,10700.0
2013-04-30 14:45:00,98.87,98.9,98.81,98.82,21300.0,70.1106,70.1319,70.0681,70.0752,21300.0
2013-04-30 14:50:00,98.83,98.84,98.75,98.76,10500.0,70.0823,70.0893,70.0255,70.0326,10500.0
2013-04-30 14:55:00,98.78,98.81,98.76,98.81,7200.0,70.0468,70.0681,70.0326,70.0681,7200.0
2013-04-30 15:00:00,98.81,98.83,98.75,98.77,17300.0,70.0681,70.0823,70.0255,70.0397,17300.0
2013-04-30 15:05:00,98.79,98.83,98.79,98.81,12300.0,70.0539,70.0823,70.0539,70.0681,12300.0
2013-04-30 15:10:00,98.81,98.83,98.8,98.81,15900.0,70.0681,70.0823,70.061,70.0681,15900.0
2013-04-30 15:15:00,98.82,98.84,98.8,98.8,17400.0,70.0752,70.0893,70.061,70.061,17400.0
2013-04-30 15:20:00,98.8,98.86,98.77,98.84,14400.0,70.061,70.1035,70.0397,70.0893,14400.0
2013-04-30 15:25:00,98.84,98.9,98.84,98.89,18300.0,70.0893,70.1319,70.0893,70.1248,18300.0
2013-04-30 15:30:00,98.87,98.95,98.85,98.94,25000.0,70.1106,70.1674,70.0964,70.1603,25000.0
2013-04-30 15:35:00,98.96,99.02,98.9,98.95,47100.0,70.1744,70.217,70.1319,70.1674,47100.0
2013-04-30 15:40:00,98.94,98.98,98.93,98.97,45800.0,70.1603,70.1886,70.1532,70.1815,45800.0
2013-04-30 15:45:00,98.97,98.97,98.93,98.97,66200.0,70.1815,70.1815,70.1532,70.1815,66200.0
2013-04-30 15:50:00,98.97,98.98,98.93,98.94,69100.0,70.1815,70.1886,70.1532,70.1603,69100.0
2013-04-30 15:55:00,98.94,99.09,98.92,99.04,254600.0,70.1603,70.2666,70.1461,70.2312,254600.0
2013-05-01 09:30:00,98.9,99.01,98.77,98.93,51300.0,70.1319,70.2099,70.0397,70.1532,51300.0
2013-05-01 09:35:00,98.95,99.24,98.94,99.21,32900.0,70.1674,70.373,70.1603,70.3517,32900.0
2013-05-01 09:40:00,99.21,99.34,99.16,99.32,17900.0,70.3517,70.4439,70.3163,70.4297,17900.0
2013-05-01 09:45:00,99.33,99.47,99.28,99.47,30100.0,70.4368,70.5361,70.4014,70.5361,30100.0
2013-05-01 09:50:00,99.45,99.49,99.26,99.26,30000.0,70.5219,70.5503,70.3872,70.3872,30000.0
2013-05-01 09:55:00,99.28,99.38,99.23,99.34,53100.0,70.4014,70.4723,70.3659,70.4439,53100.0
2013-05-01 10:00:00,99.39,99.43,99.28,99.36,29200.0,70.4794,70.5077,70.4014,70.4581,29200.0
2013-05-01 10:05:00,99.36,99.4,99.3,99.3,36400.0,70.4581,70.4865,70.4155,70.4155,36400.0
2013-05-01 10:10:00,99.31,99.4,99.24,99.27,31400.0,70.4226,70.4865,70.373,70.3943,31400.0
2013-05-01 10:15:00,99.27,99.35,99.24,99.29,33500.0,70.3943,70.451,70.373,70.4085,33500.0
2013-05-01 10:20:00,99.29,99.41,99.29,99.4,15800.0,70.4085,70.4935,70.4085,70.4865,15800.0
2013-05-01 10:25:00,99.41,99.46,99.32,99.32,17600.0,70.4935,70.529,70.4297,70.4297,17600.0
2013-05-01 10:30:00,99.3,99.37,99.25,99.37,17200.0,70.4155,70.4652,70.3801,70.4652,17200.0
2013-05-01 10:35:00,99.36,99.47,99.27,99.45,10600.0,70.4581,70.5361,70.3943,70.5219,10600.0
2013-05-01 10:40:00,99.45,99.48,99.4,99.45,14700.0,70.5219,70.5432,70.4865,70.5219,14700.0
2013-05-01 10:45:00,99.45,99.45,99.36,99.42,27600.0,70.5219,70.5219,70.4581,70.5006,27600.0
2013-05-01 10:50:00,99.45,99.49,99.35,99.44,23300.0,70.5219,70.5503,70.451,70.5148,23300.0
2013-05-01 10:55:00,99.45,99.49,99.44,99.48,7400.0,70.5219,70.5503,70.5148,70.5432,7400.0
2013-05-01 11:00:00,99.48,99.5,99.44,99.47,17600.0,70.5432,70.5574,70.5148,70.5361,17600.0
2013-05-01 11:05:00,99.47,99.6,99.45,99.6,31000.0,70.5361,70.6283,70.5219,70.6283,31000.0
2013-05-01 11:10:00,99.59,99.69,99.57,99.68,12800.0,70.6212,70.6921,70.607,70.685,12800.0
2013-05-01 11:15:00,99.68,99.69,99.65,99.67,5000.0,70.685,70.6921,70.6637,70.6779,5000.0
2013-05-01 11:20:00,99.67,99.75,99.66,99.74,21500.0,70.6779,70.7346,70.6708,70.7276,21500.0
2013-05-01 11:25:00,99.73,99.78,99.7,99.76,11700.0,70.7205,70.7559,70.6992,70.7417,11700.0
2013-05-01 11:30:00,99.75,99.75,99.7,99.72,21400.0,70.7346,70.7346,70.6992,70.7134,21400.0
2013-05-01 11:35:00,99.72,99.74,99.62,99.69,19400.0,70.7134,70.7276,70.6425,70.6921,19400.0
2013-05-01 11:40:00,99.7,99.72,99.69,99.7,4100.0,70.6992,70.7134,70.6921,70.6992,4100.0
2013-05-01 11:45:00,99.7,99.76,99.69,99.71,16000.0,70.6992,70.7417,70.6921,70.7063,16000.0
2013-05-01 11:50:00,99.71,99.78,99.71,99.75,5500.0,70.7063,70.7559,70.7063,70.7346,5500.0
2013-05-01 11:55:00,99.74,99.88,99.7,99.85,18200.0,70.7276,70.8268,70.6992,70.8056,18200.0
2013-05-01 12:00:00,99.85,99.88,99.83,99.88,13200.0,70.8056,70.8268,70.7914,70.8268,13200.0
2013-05-01 12:05:00,99.89,99.93,99.87,99.92,41300.0,70.8339,70.8623,70.8197,70.8552,41300.0
2013-05-01 12:10:00,99.9,99.93,99.88,99.93,9500.0,70.841,70.8623,70.8268,70.8623,9500.0
2013-05-01 12:15:00,99.92,99.94,99.92,99.94,10300.0,70.8552,70.8694,70.8552,70.8694,10300.0
2013-05-01 12:20:00,99.94,99.98,99.94,99.96,17600.0,70.8694,70.8977,70.8694,70.8836,17600.0
2013-05-01 12:25:00,99.96,99.98,99.95,99.97,5900.0,70.8836,70.8977,70.8765,70.8907,5900.0
2013-05-01 12:30:00,99.98,99.98,99.95,99.95,11200.0,70.8977,70.8977,70.8765,70.8765,11200.0
2013-05-01 12:35:00,99.95,99.99,99.94,99.98,15300.0,70.8765,70.9048,70.8694,70.8977,15300.0
2013-05-01 12:40:00,99.98,99.99,99.97,99.98,12100.0,70.8977,70.9048,70.8907,70.8977,12100.0
2013-05-01 12:45:00,99.98,99.99,99.97,99.99,9500.0,70.8977,70.9048,70.8907,70.9048,9500.0
2013-05-01 12:50:00,99.99,100.0,99.93,99.94,44300.0,70.9048,70.9119,70.8623,70.8694,44300.0
2013-05-01 12:55:00,99.93,99.94,99.84,99.86,15500.0,70.8623,70.8694,70.7985,70.8126,15500.0
2013-05-01 13:00:00,99.88,99.92,99.84,99.84,9400.0,70.8268,70.8552,70.7985,70.7985,9400.0
2013-05-01 13:05:00,99.81,99.92,99.81,99.82,17300.0,70.7772,70.8552,70.7772,70.7843,17300.0
2013-05-01 13:10:00,99.81,99.89,99.81,99.89,12700.0,70.7772,70.8339,70.7772,70.8339,12700.0
2013-05-01 13:15:00,99.87,99.89,99.78,99.89,14800.0,70.8197,70.8339,70.7559,70.8339,14800.0
2013-05-01 13:20:00,99.89,99.96,99.82,99.95,13500.0,70.8339,70.8836,70.7843,70.8765,13500.0
2013-05-01 13:25:00,99.94,99.98,99.92,99.97,15700.0,70.8694,70.8977,70.8552,70.8907,15700.0
2013-05-01 13:30:00,99.94,99.95,99.86,99.86,10000.0,70.8694,70.8765,70.8126,70.8126,10000.0
2013-05-01 13:35:00,99.86,99.87,99.8,99.84,9800.0,70.8126,70.8197,70.7701,70.7985,9800.0
2013-05-01 13:40:00,99.82,99.83,99.76,99.79,10600.0,70.7843,70.7914,70.7417,70.763,10600.0
2013-05-01 13:45:00,99.78,99.83,99.69,99.78,14100.0,70.7559,70.7914,70.6921,70.7559,14100.0
2013-05-01 13:50:00,99.76,99.86,99.74,99.86,13100.0,70.7417,70.8126,70.7276,70.8126,13100.0
2013-05-01 13:55:00,99.84,99.85,99.78,99.81,11500.0,70.7985,70.8056,70.7559,70.7772,11500.0
2013-05-01 14:00:00,99.8,99.94,99.72,99.82,20200.0,70.7701,70.8694,70.7134,70.7843,20200.0
2013-05-01 14:05:00,99.8,99.98,99.75,99.89,24700.0,70.7701,70.8977,70.7346,70.8339,24700.0
2013-05-01 14:10:00,99.9,99.94,99.81,99.87,20100.0,70.841,70.8694,70.7772,70.8197,20100.0
2013-05-01 14:15:00,99.87,99.91,99.8,99.91,18700.0,70.8197,70.8481,70.7701,70.8481,18700.0
2013-05-01 14:20:00,99.93,100.21,99.93,100.19,174200.0,70.8623,71.0608,70.8623,71.0467,174200.0
2013-05-01 14:25:00,100.17,100.24,100.13,100.18,22800.0,71.0325,71.0821,71.0041,71.0396,22800.0
2013-05-01 14:30:00,100.18,100.18,100.07,100.13,9900.0,71.0396,71.0396,70.9616,71.0041,9900.0
2013-05-01 14:35:00,100.11,100.15,100.08,100.12,12200.0,70.9899,71.0183,70.9687,70.997,12200.0
2013-05-01 14:40:00,100.12,100.24,100.1,100.16,19800.0,70.997,71.0821,70.9828,71.0254,19800.0
2013-05-01 14:45:00,100.17,100.18,100.05,100.16,14900.0,71.0325,71.0396,70.9474,71.0254,14900.0
2013-05-01 14:50:00,100.18,100.2,100.08,100.2,19600.0,71.0396,71.0537,70.9687,71.0537,19600.0
2013-05-01 14:55:00,100.21,100.21,100.08,100.14,15200.0,71.0608,71.0608,70.9687,71.0112,15200.0
2013-05-01 15:00:00,100.14,100.15,100.0,100.1,24000.0,71.0112,71.0183,70.9119,70.9828,24000.0
2013-05-01 15:05:00,100.1,100.11,99.96,100.0,25400.0,70.9828,70.9899,70.8836,70.9119,25400.0
2013-05-01 15:10:00,99.98,99.99,99.89,99.91,37400.0,70.8977,70.9048,70.8339,70.8481,37400.0
2013-05-01 15:15:00,99.9,99.95,99.85,99.93,40400.0,70.841,70.8765,70.8056,70.8623,40400.0
2013-05-01 15:20:00,99.92,99.92,99.82,99.85,26900.0,70.8552,70.8552,70.7843,70.8056,26900.0
2013-05-01 15:25:00,99.82,99.87,99.66,99.69,32800.0,70.7843,70.8197,70.6708,70.6921,32800.0
2013-05-01 15:30:00,99.69,99.72,99.53,99.61,49600.0,70.6921,70.7134,70.5786,70.6354,49600.0
2013-05-01 15:35:00,99.62,99.64,99.47,99.47,22900.0,70.6425,70.6566,70.5361,70.5361,22900.0
2013-05-01 15:40:00,99.47,99.53,99.36,99.36,42200.0,70.5361,70.5786,70.4581,70.4581,42200.0
2013-05-01 15:45:00,99.37,99.45,99.33,99.37,48400.0,70.4652,70.5219,70.4368,70.4652,48400.0
2013-05-01 15:50:00,99.37,99.41,99.32,99.36,43500.0,70.4652,70.4935,70.4297,70.4581,43500.0
2013-05-01 15:55:00,99.36,99.45,99.31,99.38,65500.0,70.4581,70.5219,70.4226,70.4723,65500.0
2013-05-02 09:30:00,99.53,99.75,99.16,99.54,42100.0,70.5786,70.7346,70.3163,70.5857,42100.0
2013-05-02 09:35:00,99.53,99.74,99.51,99.62,39400.0,70.5786,70.7276,70.5645,70.6425,39400.0
2013-05-02 09:40:00,99.58,99.66,99.46,99.64,13300.0,70.6141,70.6708,70.529,70.6566,13300.0
2013-05-02 09:45:00,99.65,99.79,99.65,99.7,37700.0,70.6637,70.763,70.6637,70.6992,37700.0
2013-05-02 09:50:00,99.71,99.74,99.63,99.71,39700.0,70.7063,70.7276,70.6496,70.7063,39700.0
2013-05-02 09:55:00,99.74,99.79,99.67,99.78,35400.0,70.7276,70.763,70.6779,70.7559,35400.0
2013-05-02 10:00:00,99.8,99.9,99.74,99.83,17500.0,70.7701,70.841,70.7276,70.7914,17500.0
2013-05-02 10:05:00,99.82,100.0,99.76,99.98,26500.0,70.7843,70.9119,70.7417,70.8977,26500.0
2013-05-02 10:10:00,99.99,100.22,99.97,100.18,34800.0,70.9048,71.0679,70.8907,71.0396,34800.0
2013-05-02 10:15:00,100.21,100.26,100.15,100.16,40500.0,71.0608,71.0963,71.0183,71.0254,40500.0
2013-05-02 10:20:00,100.19,100.34,100.18,100.25,16800.0,71.0467,71.153,71.0396,71.0892,16800.0
2013-05-02 10:25:00,100.23,100.35,100.23,100.35,16800.0,71.075,71.1601,71.075,71.1601,16800.0
2013-05-02 10:30:00,100.35,100.55,100.29,100.5,22900.0,71.1601,71.3019,71.1176,71.2665,22900.0
2013-05-02 10:35:00,100.51,100.54,100.44,100.51,21200.0,71.2736,71.2948,71.2239,71.2736,21200.0
2013-05-02 10:40:00,100.51,100.56,100.42,100.43,19600.0,71.2736,71.309,71.2098,71.2168,19600.0
2013-05-02 10:45:00,100.43,100.52,100.41,100.44,18600.0,71.2168,71.2807,71.2027,71.2239,18600.0
2013-05-02 10:50:00,100.44,100.58,100.34,100.52,26000.0,71.2239,71.3232,71.153,71.2807,26000.0
2013-05-02 10:55:00,100.52,100.54,100.47,100.49,13400.0,71.2807,71.2948,71.2452,71.2594,13400.0
2013-05-02 11:00:00,100.49,100.62,100.47,100.62,18900.0,71.2594,71.3516,71.2452,71.3516,18900.0
2013-05-02 11:05:00,100.63,100.68,100.62,100.67,20000.0,71.3587,71.3941,71.3516,71.387,20000.0
2013-05-02 11:10:00,100.67,100.88,100.64,100.82,34500.0,71.387,71.536,71.3658,71.4934,34500.0
2013-05-02 11:15:00,100.81,100.94,100.81,100.94,24200.0,71.4863,71.5785,71.4863,71.5785,24200.0
2013-05-02 11:20:00,100.95,101.12,100.94,100.97,63000.0,71.5856,71.7061,71.5785,71.5998,63000.0
2013-05-02 11:25:00,100.96,101.0,100.93,100.98,17500.0,71.5927,71.621,71.5714,71.6069,17500.0
2013-05-02 11:30:00,100.97,100.97,100.83,100.85,33200.0,71.5998,71.5998,71.5005,71.5147,33200.0
2013-05-02 11:35:00,100.83,100.84,100.72,100.72,19900.0,71.5005,71.5076,71.4225,71.4225,19900.0
2013-05-02 11:40:00,100.71,100.72,100.66,100.7,16600.0,71.4154,71.4225,71.3799,71.4083,16600.0
2013-05-02 11:45:00,100.7,100.71,100.63,100.63,18100.0,71.4083,71.4154,71.3587,71.3587,18100.0
2013-05-02 11:50:00,100.65,100.69,100.59,100.66,12700.0,71.3729,71.4012,71.3303,71.3799,12700.0
2013-05-02 11:55:00,100.65,100.67,100.58,100.59,12000.0,71.3729,71.387,71.3232,71.3303,12000.0
2013-05-02 12:00:00,100.58,100.58,100.44,100.44,15600.0,71.3232,71.3232,71.2239,71.2239,15600.0
2013-05-02 12:05:00,100.44,100.44,100.25,100.25,16500.0,71.2239,71.2239,71.0892,71.0892,16500.0
2013-05-02 12:10:00,100.25,100.3,100.23,100.25,7000.0,71.0892,71.1247,71.075,71.0892,7000.0
2013-05-02 12:15:00,100.26,100.28,100.21,100.21,9100.0,71.0963,71.1105,71.0608,71.0608,9100.0
2013-05-02 12:20:00,100.21,100.22,100.16,100.19,9800.0,71.0608,71.0679,71.0254,71.0467,9800.0
2013-05-02 12:25:00,100.2,100.26,100.19,100.25,24000.0,71.0537,71.0963,71.0467,71.0892,24000.0
2013-05-02 12:30:00,100.28,100.34,100.22,100.23,18400.0,71.1105,71.153,71.0679,71.075,18400.0
2013-05-02 12:35:00,100.25,100.33,100.21,100.33,5600.0,71.0892,71.1459,71.0608,71.1459,5600.0
2013-05-02 12:40:00,100.32,100.38,100.28,100.32,12600.0,71.1388,71.1814,71.1105,71.1388,12600.0
2013-05-02 12:45:00,100.29,100.37,100.29,100.34,10600.0,71.1176,71.1743,71.1176,71.153,10600.0
2013-05-02 12:50:00,100.34,100.37,100.33,100.36,16900.0,71.153,71.1743,71.1459,71.1672,16900.0
2013-05-02 12:55:00,100.36,100.41,100.34,100.36,12500.0,71.1672,71.2027,71.153,71.1672,12500.0
2013-05-02 13:00:00,100.38,100.41,100.36,100.4,14700.0,71.1814,71.2027,71.1672,71.1956,14700.0
2013-05-02 13:05:00,100.4,100.51,100.4,100.48,11600.0,71.1956,71.2736,71.1956,71.2523,11600.0
2013-05-02 13:10:00,100.48,100.53,100.47,100.53,8400.0,71.2523,71.2878,71.2452,71.2878,8400.0
2013-05-02 13:15:00,100.53,100.59,100.52,100.56,7300.0,71.2878,71.3303,71.2807,71.309,7300.0
2013-05-02 13:20:00,100.56,100.72,100.55,100.69,12900.0,71.309,71.4225,71.3019,71.4012,12900.0
2013-05-02 13:25:00,100.66,100.78,100.66,100.76,9300.0,71.3799,71.465,71.3799,71.4509,9300.0
2013-05-02 13:30:00,100.76,100.98,100.69,100.79,99400.0,71.4509,71.6069,71.4012,71.4721,99400.0
2013-05-02 13:35:00,100.8,100.8,100.57,100.57,16600.0,71.4792,71.4792,71.3161,71.3161,16600.0
2013-05-02 13:40:00,100.57,100.71,100.57,100.69,16400.0,71.3161,71.4154,71.3161,71.4012,16400.0
2013-05-02 13:45:00,100.69,100.77,100.67,100.74,6700.0,71.4012,71.4579,71.387,71.4367,6700.0
2013-05-02 13:50:00,100.73,100.77,100.68,100.76,8000.0,71.4296,71.4579,71.3941,71.4509,8000.0
2013-05-02 13:55:00,100.77,100.78,100.71,100.78,12700.0,71.4579,71.465,71.4154,71.465,12700.0
2013-05-02 14:00:00,100.75,100.76,100.66,100.68,13100.0,71.4438,71.4509,71.3799,71.3941,13100.0
2013-05-02 14:05:00,100.69,100.7,100.58,100.59,13900.0,71.4012,71.4083,71.3232,71.3303,13900.0
2013-05-02 14:10:00,100.59,100.59,100.55,100.59,4200.0,71.3303,71.3303,71.3019,71.3303,4200.0
2013-05-02 14:15:00,100.6,100.65,100.52,100.65,9300.0,71.3374,71.3729,71.2807,71.3729,9300.0
2013-05-02 14:20:00,100.63,100.72,100.63,100.71,10000.0,71.3587,71.4225,71.3587,71.4154,10000.0
2013-05-02 14:25:00,100.7,100.81,100.69,100.79,12400.0,71.4083,71.4863,71.4012,71.4721,12400.0
2013-05-02 14:30:00,100.8,100.81,100.77,100.8,5600.0,71.4792,71.4863,71.4579,71.4792,5600.0
2013-05-02 14:35:00,100.79,100.9,100.79,100.9,7500.0,71.4721,71.5501,71.4721,71.5501,7500.0
2013-05-02 14:40:00,100.9,100.9,100.77,100.8,14800.0,71.5501,71.5501,71.4579,71.4792,14800.0
2013-05-02 14:45:00,100.8,100.86,100.8,100.86,9000.0,71.4792,71.5218,71.4792,71.5218,9000.0
2013-05-02 14:50:00,100.87,100.87,100.81,100.84,11000.0,71.5289,71.5289,71.4863,71.5076,11000.0
2013-05-02 14:55:00,100.84,100.85,100.74,100.76,11200.0,71.5076,71.5147,71.4367,71.4509,11200.0
2013-05-02 15:00:00,100.74,100.74,100.64,100.64,8400.0,71.4367,71.4367,71.3658,71.3658,8400.0
2013-05-02 15:05:00,100.63,100.64,100.54,100.55,19200.0,71.3587,71.3658,71.2948,71.3019,19200.0
2013-05-02 15:10:00,100.55,100.6,100.51,100.52,21400.0,71.3019,71.3374,71.2736,71.2807,21400.0
2013-05-02 15:15:00,100.53,100.62,100.52,100.54,13500.0,71.2878,71.3516,71.2807,71.2948,13500.0
2013-05-02 15:20:00,100.54,100.63,100.54,100.55,13000.0,71.2948,71.3587,71.2948,71.3019,13000.0
2013-05-02 15:25:00,100.57,100.59,100.54,100.58,10500.0,71.3161,71.3303,71.2948,71.3232,10500.0
2013-05-02 15:30:00,100.59,100.62,100.52,100.53,14400.0,71.3303,71.3516,71.2807,71.2878,14400.0
2013-05-02 15:35:00,100.51,100.52,100.47,100.51,26600.0,71.2736,71.2807,71.2452,71.2736,26600.0
2013-05-02 15:40:00,100.51,100.55,100.48,100.54,16900.0,71.2736,71.3019,71.2523,71.2948,16900.0
2013-05-02 15:45:00,100.54,100.71,100.54,100.66,37000.0,71.2948,71.4154,71.2948,71.3799,37000.0
2013-05-02 15:50:00,100.67,100.67,100.58,100.61,39400.0,71.387,71.387,71.3232,71.3445,39400.0
2013-05-02 15:55:00,100.61,100.69,100.6,100.66,51700.0,71.3445,71.4012,71.3374,71.3799,51700.0
2013-05-03 09:30:00,101.0,101.38,100.84,101.29,46500.0,71.621,71.8905,71.5076,71.8267,46500.0
2013-05-03 09:35:00,101.28,101.5,101.26,101.45,25500.0,71.8196,71.9756,71.8054,71.9401,25500.0
2013-05-03 09:40:00,101.43,101.44,101.27,101.37,15900.0,71.926,71.9331,71.8125,71.8834,15900.0
2013-05-03 09:45:00,101.38,101.45,101.26,101.26,22700.0,71.8905,71.9401,71.8054,71.8054,22700.0
2013-05-03 09:50:00,101.25,101.31,101.11,101.31,19100.0,71.7983,71.8409,71.699,71.8409,19100.0
2013-05-03 09:55:00,101.29,101.29,101.17,101.21,18900.0,71.8267,71.8267,71.7416,71.77,18900.0
2013-05-03 10:00:00,101.23,101.32,101.19,101.29,13300.0,71.7841,71.848,71.7558,71.8267,13300.0
2013-05-03 10:05:00,101.31,101.42,101.31,101.37,34900.0,71.8409,71.9189,71.8409,71.8834,34900.0
2013-05-03 10:10:00,101.36,101.42,101.33,101.39,12100.0,71.8763,71.9189,71.8551,71.8976,12100.0
2013-05-03 10:15:00,101.4,101.44,101.38,101.4,10100.0,71.9047,71.9331,71.8905,71.9047,10100.0
2013-05-03 10:20:00,101.41,101.55,101.4,101.48,48900.0,71.9118,72.0111,71.9047,71.9614,48900.0
2013-05-03 10:25:00,101.49,101.56,101.46,101.46,31900.0,71.9685,72.0182,71.9472,71.9472,31900.0
2013-05-03 10:30:00,101.48,101.58,101.44,101.58,37200.0,71.9614,72.0323,71.9331,72.0323,37200.0
2013-05-03 10:35:00,101.58,101.64,101.53,101.6,21800.0,72.0323,72.0749,71.9969,72.0465,21800.0
2013-05-03 10:40:00,101.6,101.66,101.53,101.53,34600.0,72.0465,72.0891,71.9969,71.9969,34600.0
2013-05-03 10:45:00,101.53,101.53,101.47,101.48,8900.0,71.9969,71.9969,71.9543,71.9614,8900.0
2013-05-03 10:50:00,101.48,101.54,101.44,101.47,38600.0,71.9614,72.004,71.9331,71.9543,38600.0
2013-05-03 10:55:00,101.47,101.64,101.45,101.64,51000.0,71.9543,72.0749,71.9401,72.0749,51000.0
2013-05-03 11:00:00,101.65,101.66,101.6,101.64,14400.0,72.082,72.0891,72.0465,72.0749,14400.0
2013-05-03 11:05:00,101.65,101.74,101.65,101.73,20200.0,72.082,72.1458,72.082,72.1387,20200.0
2013-05-03 11:10:00,101.73,101.79,101.71,101.75,26600.0,72.1387,72.1812,72.1245,72.1529,26600.0
2013-05-03 11:15:00,101.76,101.76,101.71,101.73,20100.0,72.16,72.16,72.1245,72.1387,20100.0
2013-05-03 11:20:00,101.72,101.77,101.72,101.74,24900.0,72.1316,72.1671,72.1316,72.1458,24900.0
2013-05-03 11:25:00,101.74,101.8,101.74,101.79,19300.0,72.1458,72.1883,72.1458,72.1812,19300.0
2013-05-03 11:30:00,101.78,101.84,101.76,101.83,19400.0,72.1742,72.2167,72.16,72.2096,19400.0
2013-05-03 11:35:00,101.81,101.84,101.79,101.84,21800.0,72.1954,72.2167,72.1812,72.2167,21800.0
2013-05-03 11:40:00,101.85,101.85,101.8,101.85,10600.0,72.2238,72.2238,72.1883,72.2238,10600.0
2013-05-03 11:45:00,101.85,101.87,101.76,101.8,15600.0,72.2238,72.238,72.16,72.1883,15600.0
2013-05-03 11:50:00,101.81,101.84,101.79,101.82,11800.0,72.1954,72.2167,72.1812,72.2025,11800.0
2013-05-03 11:55:00,101.82,101.82,101.72,101.74,12000.0,72.2025,72.2025,72.1316,72.1458,12000.0
2013-05-03 12:00:00,101.74,101.8,101.73,101.79,8400.0,72.1458,72.1883,72.1387,72.1812,8400.0
2013-05-03 12:05:00,101.79,101.83,101.75,101.81,7700.0,72.1812,72.2096,72.1529,72.1954,7700.0
2013-05-03 12:10:00,101.81,101.83,101.73,101.74,18500.0,72.1954,72.2096,72.1387,72.1458,18500.0
2013-05-03 12:15:00,101.72,101.8,101.72,101.79,9000.0,72.1316,72.1883,72.1316,72.1812,9000.0
2013-05-03 12:20:00,101.8,101.86,101.78,101.85,9900.0,72.1883,72.2309,72.1742,72.2238,9900.0
2013-05-03 12:25:00,101.84,101.86,101.81,101.83,11600.0,72.2167,72.2309,72.1954,72.2096,11600.0
2013-05-03 12:30:00,101.83,101.84,101.81,101.82,6600.0,72.2096,72.2167,72.1954,72.2025,6600.0
2013-05-03 12:35:00,101.82,101.88,101.8,101.86,7800.0,72.2025,72.2451,72.1883,72.2309,7800.0
2013-05-03 12:40:00,101.86,101.91,101.83,101.89,8300.0,72.2309,72.2663,72.2096,72.2522,8300.0
2013-05-03 12:45:00,101.88,101.92,101.85,101.92,9000.0,72.2451,72.2734,72.2238,72.2734,9000.0
2013-05-03 12:50:00,101.92,101.96,101.87,101.93,12200.0,72.2734,72.3018,72.238,72.2805,12200.0
2013-05-03 12:55:00,101.93,101.95,101.89,101.92,15100.0,72.2805,72.2947,72.2522,72.2734,15100.0
2013-05-03 13:00:00,101.91,101.91,101.84,101.87,20200.0,72.2663,72.2663,72.2167,72.238,20200.0
2013-05-03 13:05:00,101.85,101.88,101.8,101.82,20400.0,72.2238,72.2451,72.1883,72.2025,20400.0
2013-05-03 13:10:00,101.82,101.9,101.8,101.9,22000.0,72.2025,72.2593,72.1883,72.2593,22000.0
2013-05-03 13:15:00,101.91,101.92,101.85,101.88,17400.0,72.2663,72.2734,72.2238,72.2451,17400.0
2013-05-03 13:20:00,101.89,101.95,101.87,101.93,14600.0,72.2522,72.2947,72.238,72.2805,14600.0
2013-05-03 13:25:00,101.92,101.97,101.9,101.95,16500.0,72.2734,72.3089,72.2593,72.2947,16500.0
2013-05-03 13:30:00,101.93,101.94,101.85,101.86,19200.0,72.2805,72.2876,72.2238,72.2309,19200.0
2013-05-03 13:35:00,101.85,101.95,101.83,101.95,9800.0,72.2238,72.2947,72.2096,72.2947,9800.0
2013-05-03 13:40:00,101.95,101.99,101.91,101.91,19000.0,72.2947,72.3231,72.2663,72.2663,19000.0
2013-05-03 13:45:00,101.91,101.97,101.89,101.9,16600.0,72.2663,72.3089,72.2522,72.2593,16600.0
2013-05-03 13:50:00,101.88,101.92,101.86,101.86,14900.0,72.2451,72.2734,72.2309,72.2309,14900.0
2013-05-03 13:55:00,101.87,101.95,101.86,101.89,76600.0,72.238,72.2947,72.2309,72.2522,76600.0
2013-05-03 14:00:00,101.88,101.94,101.85,101.88,16000.0,72.2451,72.2876,72.2238,72.2451,16000.0
2013-05-03 14:05:00,101.89,101.94,101.85,101.88,22600.0,72.2522,72.2876,72.2238,72.2451,22600.0
2013-05-03 14:10:00,101.87,101.95,101.86,101.94,19000.0,72.238,72.2947,72.2309,72.2876,19000.0
2013-05-03 14:15:00,101.94,101.97,101.92,101.96,22500.0,72.2876,72.3089,72.2734,72.3018,22500.0
2013-05-03 14:20:00,101.96,101.96,101.89,101.94,18900.0,72.3018,72.3018,72.2522,72.2876,18900.0
2013-05-03 14:25:00,101.95,101.98,101.93,101.93,18600.0,72.2947,72.316,72.2805,72.2805,18600.0
2013-05-03 14:30:00,101.93,101.93,101.85,101.88,27600.0,72.2805,72.2805,72.2238,72.2451,27600.0
2013-05-03 14:35:00,101.86,101.88,101.81,101.84,17100.0,72.2309,72.2451,72.1954,72.2167,17100.0
2013-05-03 14:40:00,101.83,101.85,101.74,101.75,20200.0,72.2096,72.2238,72.1458,72.1529,20200.0
2013-05-03 14:45:00,101.75,101.84,101.74,101.82,16400.0,72.1529,72.2167,72.1458,72.2025,16400.0
2013-05-03 14:50:00,101.82,101.83,101.74,101.78,27000.0,72.2025,72.2096,72.1458,72.1742,27000.0
2013-05-03 14:55:00,101.77,101.82,101.76,101.78,24500.0,72.1671,72.2025,72.16,72.1742,24500.0
2013-05-03 15:00:00,101.79,101.8,101.75,101.78,19900.0,72.1812,72.1883,72.1529,72.1742,19900.0
2013-05-03 15:05:00,101.78,101.81,101.76,101.77,19100.0,72.1742,72.1954,72.16,72.1671,19100.0
2013-05-03 15:10:00,101.77,101.83,101.73,101.82,31000.0,72.1671,72.2096,72.1387,72.2025,31000.0
2013-05-03 15:15:00,101.83,101.89,101.82,101.83,26700.0,72.2096,72.2522,72.2025,72.2096,26700.0
2013-05-03 15:20:00,101.82,101.84,101.78,101.8,17900.0,72.2025,72.2167,72.1742,72.1883,17900.0
2013-05-03 15:25:00,101.81,101.99,101.79,101.97,37300.0,72.1954,72.3231,72.1812,72.3089,37300.0
2013-05-03 15:30:00,101.97,101.98,101.9,101.96,24800.0,72.3089,72.316,72.2593,72.3018,24800.0
2013-05-03 15:35:00,101.96,102.0,101.96,102.0,41700.0,72.3018,72.3302,72.3018,72.3302,41700.0
2013-05-03 15:40:00,101.99,102.05,101.95,102.05,80800.0,72.3231,72.3656,72.2947,72.3656,80800.0
2013-05-03 15:45:00,102.05,102.15,102.04,102.14,56700.0,72.3656,72.4365,72.3585,72.4294,56700.0
2013-05-03 15:50:00,102.14,102.15,102.04,102.07,34100.0,72.4294,72.4365,72.3585,72.3798,34100.0
2013-05-03 15:55:00,102.06,102.11,101.98,102.0,94900.0,72.3727,72.4082,72.316,72.3302,94900.0
2013-05-06 09:30:00,101.72,101.9,101.57,101.9,67600.0,72.1316,72.2593,72.0252,72.2593,67600.0
2013-05-06 09:35:00,101.86,102.41,101.81,102.39,113600.0,72.2309,72.6209,72.1954,72.6067,113600.0
2013-05-06 09:40:00,102.39,102.57,102.29,102.57,28700.0,72.6067,72.7344,72.5358,72.7344,28700.0
2013-05-06 09:45:00,102.57,102.79,102.57,102.71,40500.0,72.7344,72.8904,72.7344,72.8336,40500.0
2013-05-06 09:50:00,102.74,102.8,102.65,102.68,18700.0,72.8549,72.8975,72.7911,72.8124,18700.0
2013-05-06 09:55:00,102.69,102.76,102.66,102.68,19400.0,72.8195,72.8691,72.7982,72.8124,19400.0
2013-05-06 10:00:00,102.68,102.73,102.55,102.55,36400.0,72.8124,72.8478,72.7202,72.7202,36400.0
2013-05-06 10:05:00,102.53,102.66,102.5,102.6,40900.0,72.706,72.7982,72.6847,72.7556,40900.0
2013-05-06 10:10:00,102.6,102.64,102.55,102.58,31900.0,72.7556,72.784,72.7202,72.7415,31900.0
2013-05-06 10:15:00,102.57,102.65,102.52,102.65,16200.0,72.7344,72.7911,72.6989,72.7911,16200.0
2013-05-06 10:20:00,102.67,102.89,102.67,102.76,26200.0,72.8053,72.9613,72.8053,72.8691,26200.0
2013-05-06 10:25:00,102.77,102.78,102.63,102.71,30700.0,72.8762,72.8833,72.7769,72.8336,30700.0
2013-05-06 10:30:00,102.67,102.69,102.59,102.62,14200.0,72.8053,72.8195,72.7485,72.7698,14200.0
2013-05-06 10:35:00,102.63,102.77,102.6,102.65,25700.0,72.7769,72.8762,72.7556,72.7911,25700.0
2013-05-06 10:40:00,102.64,102.65,102.45,102.57,18500.0,72.784,72.7911,72.6493,72.7344,18500.0
2013-05-06 10:45:00,102.57,102.58,102.46,102.56,18000.0,72.7344,72.7415,72.6564,72.7273,18000.0
2013-05-06 10:50:00,102.55,102.56,102.47,102.51,6300.0,72.7202,72.7273,72.6634,72.6918,6300.0
2013-05-06 10:55:00,102.51,102.51,102.4,102.4,12700.0,72.6918,72.6918,72.6138,72.6138,12700.0
2013-05-06 11:00:00,102.38,102.4,102.25,102.31,15900.0,72.5996,72.6138,72.5074,72.55,15900.0
2013-05-06 11:05:00,102.31,102.48,102.31,102.41,12900.0,72.55,72.6705,72.55,72.6209,12900.0
2013-05-06 11:10:00,102.4,102.57,102.35,102.51,19300.0,72.6138,72.7344,72.5784,72.6918,19300.0
2013-05-06 11:15:00,102.53,102.63,102.53,102.62,21000.0,72.706,72.7769,72.706,72.7698,21000.0
2013-05-06 11:20:00,102.63,102.66,102.51,102.54,38500.0,72.7769,72.7982,72.6918,72.7131,38500.0
2013-05-06 11:25:00,102.54,102.59,102.43,102.46,15600.0,72.7131,72.7485,72.6351,72.6564,15600.0
2013-05-06 11:30:00,102.44,102.45,102.34,102.37,10600.0,72.6422,72.6493,72.5713,72.5925,10600.0
2013-05-06 11:35:00,102.38,102.41,102.36,102.38,8700.0,72.5996,72.6209,72.5854,72.5996,8700.0
2013-05-06 11:40:00,102.36,102.41,102.32,102.39,9500.0,72.5854,72.6209,72.5571,72.6067,9500.0
2013-05-06 11:45:00,102.4,102.49,102.38,102.49,9800.0,72.6138,72.6776,72.5996,72.6776,9800.0
2013-05-06 11:50:00,102.53,102.54,102.5,102.54,5000.0,72.706,72.7131,72.6847,72.7131,5000.0
2013-05-06 11:55:00,102.54,102.58,102.48,102.52,17200.0,72.7131,72.7415,72.6705,72.6989,17200.0
2013-05-06 12:00:00,102.52,102.54,102.49,102.49,10100.0,72.6989,72.7131,72.6776,72.6776,10100.0
2013-05-06 12:05:00,102.51,102.53,102.45,102.45,7600.0,72.6918,72.706,72.6493,72.6493,7600.0
2013-05-06 12:10:00,102.46,102.46,102.4,102.43,4100.0,72.6564,72.6564,72.6138,72.6351,4100.0
2013-05-06 12:15:00,102.44,102.44,102.39,102.42,7700.0,72.6422,72.6422,72.6067,72.628,7700.0
2013-05-06 12:20:00,102.4,102.43,102.39,102.39,14300.0,72.6138,72.6351,72.6067,72.6067,14300.0
2013-05-06 12:25:00,102.4,102.41,102.34,102.4,5800.0,72.6138,72.6209,72.5713,72.6138,5800.0
2013-05-06 12:30:00,102.38,102.38,102.29,102.29,10400.0,72.5996,72.5996,72.5358,72.5358,10400.0
2013-05-06 12:35:00,102.3,102.34,102.28,102.31,6300.0,72.5429,72.5713,72.5287,72.55,6300.0
2013-05-06 12:40:00,102.3,102.3,102.27,102.28,6100.0,72.5429,72.5429,72.5216,72.5287,6100.0
2013-05-06 12:45:00,102.27,102.3,102.24,102.3,6000.0,72.5216,72.5429,72.5004,72.5429,6000.0
2013-05-06 12:50:00,102.3,102.33,102.29,102.32,12600.0,72.5429,72.5642,72.5358,72.5571,12600.0
2013-05-06 12:55:00,102.34,102.36,102.3,102.33,6700.0,72.5713,72.5854,72.5429,72.5642,6700.0
2013-05-06 13:00:00,102.33,102.33,102.26,102.3,11100.0,72.5642,72.5642,72.5145,72.5429,11100.0
2013-05-06 13:05:00,102.29,102.3,102.21,102.24,10700.0,72.5358,72.5429,72.4791,72.5004,10700.0
2013-05-06 13:10:00,102.25,102.36,102.24,102.34,14400.0,72.5074,72.5854,72.5004,72.5713,14400.0
2013-05-06 13:15:00,102.36,102.39,102.3,102.39,8900.0,72.5854,72.6067,72.5429,72.6067,8900.0
2013-05-06 13:20:00,102.39,102.41,102.39,102.39,17800.0,72.6067,72.6209,72.6067,72.6067,17800.0
2013-05-06 13:25:00,102.39,102.4,102.32,102.33,12800.0,72.6067,72.6138,72.5571,72.5642,12800.0
2013-05-06 13:30:00,102.33,102.4,102.32,102.39,16900.0,72.5642,72.6138,72.5571,72.6067,16900.0
2013-05-06 13:35:00,102.4,102.46,102.38,102.42,10700.0,72.6138,72.6564,72.5996,72.628,10700.0
2013-05-06 13:40:00,102.44,102.44,102.38,102.38,8400.0,72.6422,72.6422,72.5996,72.5996,8400.0
2013-05-06 13:45:00,102.39,102.41,102.37,102.4,12100.0,72.6067,72.6209,72.5925,72.6138,12100.0
2013-05-06 13:50:00,102.39,102.45,102.39,102.45,18000.0,72.6067,72.6493,72.6067,72.6493,18000.0
2013-05-06 13:55:00,102.45,102.45,102.27,102.27,18100.0,72.6493,72.6493,72.5216,72.5216,18100.0
2013-05-06 14:00:00,102.28,102.34,102.28,102.31,10300.0,72.5287,72.5713,72.5287,72.55,10300.0
2013-05-06 14:05:00,102.32,102.37,102.26,102.36,10000.0,72.5571,72.5925,72.5145,72.5854,10000.0
2013-05-06 14:10:00,102.34,102.36,102.3,102.31,17200.0,72.5713,72.5854,72.5429,72.55,17200.0
2013-05-06 14:15:00,102.32,102.34,102.26,102.3,27200.0,72.5571,72.5713,72.5145,72.5429,27200.0
2013-05-06 14:20:00,102.3,102.34,102.26,102.33,7800.0,72.5429,72.5713,72.5145,72.5642,7800.0
2013-05-06 14:25:00,102.31,102.37,102.3,102.37,10200.0,72.55,72.5925,72.5429,72.5925,10200.0
2013-05-06 14:30:00,102.36,102.36,102.32,102.32,10300.0,72.5854,72.5854,72.5571,72.5571,10300.0
2013-05-06 14:35:00,102.32,102.33,102.21,102.21,20500.0,72.5571,72.5642,72.4791,72.4791,20500.0
2013-05-06 14:40:00,102.23,102.25,102.15,102.22,33200.0,72.4933,72.5074,72.4365,72.4862,33200.0
2013-05-06 14:45:00,102.22,102.29,102.21,102.28,8100.0,72.4862,72.5358,72.4791,72.5287,8100.0
2013-05-06 14:50:00,102.29,102.42,102.29,102.42,10800.0,72.5358,72.628,72.5358,72.628,10800.0
2013-05-06 14:55:00,102.42,102.42,102.3,102.31,19400.0,72.628,72.628,72.5429,72.55,19400.0
2013-05-06 15:00:00,102.32,102.33,102.26,102.32,23300.0,72.5571,72.5642,72.5145,72.5571,23300.0
2013-05-06 15:05:00,102.32,102.32,102.27,102.29,25100.0,72.5571,72.5571,72.5216,72.5358,25100.0
2013-05-06 15:10:00,102.29,102.3,102.22,102.23,19000.0,72.5358,72.5429,72.4862,72.4933,19000.0
2013-05-06 15:15:00,102.23,102.3,102.2,102.3,30800.0,72.4933,72.5429,72.472,72.5429,30800.0
2013-05-06 15:20:00,102.3,102.3,102.23,102.25,21200.0,72.5429,72.5429,72.4933,72.5074,21200.0
2013-05-06 15:25:00,102.25,102.33,102.24,102.33,36800.0,72.5074,72.5642,72.5004,72.5642,36800.0
2013-05-06 15:30:00,102.34,102.34,102.26,102.28,34300.0,72.5713,72.5713,72.5145,72.5287,34300.0
2013-05-06 15:35:00,102.28,102.33,102.23,102.33,102000.0,72.5287,72.5642,72.4933,72.5642,102000.0
2013-05-06 15:40:00,102.33,102.33,102.23,102.28,46700.0,72.5642,72.5642,72.4933,72.5287,46700.0
2013-05-06 15:45:00,102.28,102.36,102.28,102.35,54700.0,72.5287,72.5854,72.5287,72.5784,54700.0
2013-05-06 15:50:00,102.35,102.37,102.31,102.31,62200.0,72.5784,72.5925,72.55,72.55,62200.0
2013-05-06 15:55:00,102.31,102.32,102.15,102.19,165600.0,72.55,72.5571,72.4365,72.4649,165600.0
2013-05-07 09:30:00,102.25,102.3,102.07,102.08,46200.0,72.5074,72.5429,72.3798,72.3869,46200.0
2013-05-07 09:35:00,102.1,102.16,102.03,102.09,22300.0,72.4011,72.4436,72.3514,72.394,22300.0
2013-05-07 09:40:00,102.12,102.16,102.07,102.1,21800.0,72.4153,72.4436,72.3798,72.4011,21800.0
2013-05-07 09:45:00,102.13,102.29,102.08,102.26,37800.0,72.4223,72.5358,72.3869,72.5145,37800.0
2013-05-07 09:50:00,102.26,102.45,102.22,102.37,37200.0,72.5145,72.6493,72.4862,72.5925,37200.0
2013-05-07 09:55:00,102.39,102.63,102.38,102.61,17200.0,72.6067,72.7769,72.5996,72.7627,17200.0
2013-05-07 10:00:00,102.62,102.72,102.45,102.45,12400.0,72.7698,72.8407,72.6493,72.6493,12400.0
2013-05-07 10:05:00,102.47,102.47,102.31,102.31,14800.0,72.6634,72.6634,72.55,72.55,14800.0
2013-05-07 10:10:00,102.31,102.4,102.27,102.28,19400.0,72.55,72.6138,72.5216,72.5287,19400.0
2013-05-07 10:15:00,102.27,102.27,102.19,102.25,18600.0,72.5216,72.5216,72.4649,72.5074,18600.0
2013-05-07 10:20:00,102.25,102.37,102.22,102.35,17000.0,72.5074,72.5925,72.4862,72.5784,17000.0
2013-05-07 10:25:00,102.36,102.42,102.3,102.38,28800.0,72.5854,72.628,72.5429,72.5996,28800.0
2013-05-07 10:30:00,102.37,102.43,102.34,102.4,10600.0,72.5925,72.6351,72.5713,72.6138,10600.0
2013-05-07 10:35:00,102.42,102.53,102.37,102.46,14000.0,72.628,72.706,72.5925,72.6564,14000.0
2013-05-07 10:40:00,102.45,102.5,102.41,102.42,13000.0,72.6493,72.6847,72.6209,72.628,13000.0
2013-05-07 10:45:00,102.42,102.49,102.41,102.46,12700.0,72.628,72.6776,72.6209,72.6564,12700.0
2013-05-07 10:50:00,102.46,102.49,102.43,102.47,7800.0,72.6564,72.6776,72.6351,72.6634,7800.0
2013-05-07 10:55:00,102.48,102.6,102.47,102.57,17700.0,72.6705,72.7556,72.6634,72.7344,17700.0
2013-05-07 11:00:00,102.59,102.6,102.55,102.59,10600.0,72.7485,72.7556,72.7202,72.7485,10600.0
2013-05-07 11:05:00,102.56,102.58,102.52,102.52,15300.0,72.7273,72.7415,72.6989,72.6989,15300.0
2013-05-07 11:10:00,102.53,102.66,102.51,102.61,40800.0,72.706,72.7982,72.6918,72.7627,40800.0
2013-05-07 11:15:00,102.61,102.62,102.53,102.58,19000.0,72.7627,72.7698,72.706,72.7415,19000.0
2013-05-07 11:20:00,102.57,102.7,102.57,102.68,19400.0,72.7344,72.8265,72.7344,72.8124,19400.0
2013-05-07 11:25:00,102.69,102.78,102.63,102.63,17300.0,72.8195,72.8833,72.7769,72.7769,17300.0
2013-05-07 11:30:00,102.64,102.66,102.58,102.61,31200.0,72.784,72.7982,72.7415,72.7627,31200.0
2013-05-07 11:35:00,102.61,102.61,102.5,102.5,12900.0,72.7627,72.7627,72.6847,72.6847,12900.0
2013-05-07 11:40:00,102.49,102.5,102.43,102.46,5400.0,72.6776,72.6847,72.6351,72.6564,5400.0
2013-05-07 11:45:00,102.46,102.59,102.46,102.59,9700.0,72.6564,72.7485,72.6564,72.7485,9700.0
2013-05-07 11:50:00,102.6,102.6,102.53,102.53,7300.0,72.7556,72.7556,72.706,72.706,7300.0
2013-05-07 11:55:00,102.53,102.55,102.45,102.46,9200.0,72.706,72.7202,72.6493,72.6564,9200.0
2013-05-07 12:00:00,102.45,102.57,102.45,102.55,5500.0,72.6493,72.7344,72.6493,72.7202,5500.0
2013-05-07 12:05:00,102.56,102.66,102.53,102.66,10400.0,72.7273,72.7982,72.706,72.7982,10400.0
2013-05-07 12:10:00,102.65,102.68,102.63,102.66,8900.0,72.7911,72.8124,72.7769,72.7982,8900.0
2013-05-07 12:15:00,102.65,102.68,102.64,102.67,7200.0,72.7911,72.8124,72.784,72.8053,7200.0
2013-05-07 12:20:00,102.67,102.74,102.66,102.74,9400.0,72.8053,72.8549,72.7982,72.8549,9400.0
2013-05-07 12:25:00,102.73,102.73,102.67,102.67,10500.0,72.8478,72.8478,72.8053,72.8053,10500.0
2013-05-07 12:30:00,102.66,102.76,102.66,102.76,6700.0,72.7982,72.8691,72.7982,72.8691,6700.0
2013-05-07 12:35:00,102.75,102.79,102.73,102.79,12400.0,72.862,72.8904,72.8478,72.8904,12400.0
2013-05-07 12:40:00,102.77,102.8,102.73,102.73,22700.0,72.8762,72.8975,72.8478,72.8478,22700.0
2013-05-07 12:45:00,102.72,102.77,102.71,102.75,7500.0,72.8407,72.8762,72.8336,72.862,7500.0
2013-05-07 12:50:00,102.76,102.77,102.66,102.66,12600.0,72.8691,72.8762,72.7982,72.7982,12600.0
2013-05-07 12:55:00,102.65,102.68,102.63,102.63,8100.0,72.7911,72.8124,72.7769,72.7769,8100.0
2013-05-07 13:00:00,102.63,102.64,102.59,102.62,17200.0,72.7769,72.784,72.7485,72.7698,17200.0
2013-05-07 13:05:00,102.62,102.69,102.58,102.67,8900.0,72.7698,72.8195,72.7415,72.8053,8900.0
2013-05-07 13:10:00,102.69,102.7,102.64,102.67,14900.0,72.8195,72.8265,72.784,72.8053,14900.0
2013-05-07 13:15:00,102.69,102.73,102.69,102.72,6700.0,72.8195,72.8478,72.8195,72.8407,6700.0
2013-05-07 13:20:00,102.73,102.74,102.65,102.67,10100.0,72.8478,72.8549,72.7911,72.8053,10100.0
2013-05-07 13:25:00,102.67,102.68,102.64,102.68,6500.0,72.8053,72.8124,72.784,72.8124,6500.0
2013-05-07 13:30:00,102.66,102.68,102.64,102.64,4300.0,72.7982,72.8124,72.784,72.784,4300.0
2013-05-07 13:35:00,102.64,102.75,102.64,102.75,11800.0,72.784,72.862,72.784,72.862,11800.0
2013-05-07 13:40:00,102.75,102.81,102.72,102.81,8300.0,72.862,72.9046,72.8407,72.9046,8300.0
2013-05-07 13:45:00,102.8,102.81,102.75,102.76,7400.0,72.8975,72.9046,72.862,72.8691,7400.0
2013-05-07 13:50:00,102.78,102.8,102.73,102.76,13100.0,72.8833,72.8975,72.8478,72.8691,13100.0
2013-05-07 13:55:00,102.74,102.75,102.67,102.69,7100.0,72.8549,72.862,72.8053,72.8195,7100.0
2013-05-07 14:00:00,102.68,102.68,102.63,102.67,8200.0,72.8124,72.8124,72.7769,72.8053,8200.0
2013-05-07 14:05:00,102.68,102.68,102.61,102.63,17000.0,72.8124,72.8124,72.7627,72.7769,17000.0
2013-05-07 14:10:00,102.64,102.66,102.63,102.66,9000.0,72.784,72.7982,72.7769,72.7982,9000.0
2013-05-07 14:15:00,102.66,102.66,102.58,102.59,11700.0,72.7982,72.7982,72.7415,72.7485,11700.0
2013-05-07 14:20:00,102.59,102.66,102.54,102.65,9000.0,72.7485,72.7982,72.7131,72.7911,9000.0
2013-05-07 14:25:00,102.66,102.72,102.65,102.68,10600.0,72.7982,72.8407,72.7911,72.8124,10600.0
2013-05-07 14:30:00,102.68,102.7,102.65,102.7,4100.0,72.8124,72.8265,72.7911,72.8265,4100.0
2013-05-07 14:35:00,102.71,102.73,102.66,102.68,8200.0,72.8336,72.8478,72.7982,72.8124,8200.0
2013-05-07 14:40:00,102.69,102.71,102.68,102.69,10300.0,72.8195,72.8336,72.8124,72.8195,10300.0
2013-05-07 14:45:00,102.71,102.75,102.68,102.72,13500.0,72.8336,72.862,72.8124,72.8407,13500.0
2013-05-07 14:50:00,102.73,102.74,102.66,102.67,6900.0,72.8478,72.8549,72.7982,72.8053,6900.0
2013-05-07 14:55:00,102.67,102.69,102.64,102.67,10700.0,72.8053,72.8195,72.784,72.8053,10700.0
2013-05-07 15:00:00,102.68,102.73,102.68,102.7,7900.0,72.8124,72.8478,72.8124,72.8265,7900.0
2013-05-07 15:05:00,102.71,102.74,102.69,102.74,13700.0,72.8336,72.8549,72.8195,72.8549,13700.0
2013-05-07 15:10:00,102.74,102.75,102.64,102.64,15500.0,72.8549,72.862,72.784,72.784,15500.0
2013-05-07 15:15:00,102.64,102.68,102.61,102.67,12400.0,72.784,72.8124,72.7627,72.8053,12400.0
2013-05-07 15:20:00,102.67,102.72,102.66,102.71,11300.0,72.8053,72.8407,72.7982,72.8336,11300.0
2013-05-07 15:25:00,102.71,102.75,102.7,102.7,20700.0,72.8336,72.862,72.8265,72.8265,20700.0
2013-05-07 15:30:00,102.71,102.75,102.71,102.74,10400.0,72.8336,72.862,72.8336,72.8549,10400.0
2013-05-07 15:35:00,102.74,102.77,102.7,102.77,24200.0,72.8549,72.8762,72.8265,72.8762,24200.0
2013-05-07 15:40:00,102.76,102.81,102.74,102.8,29900.0,72.8691,72.9046,72.8549,72.8975,29900.0
2013-05-07 15:45:00,102.8,102.89,102.78,102.87,45000.0,72.8975,72.9613,72.8833,72.9471,45000.0
2013-05-07 15:50:00,102.88,102.88,102.82,102.87,65700.0,72.9542,72.9542,72.9116,72.9471,65700.0
2013-05-07 15:55:00,102.87,102.89,102.83,102.88,72000.0,72.9471,72.9613,72.9187,72.9542,72000.0
2013-05-08 09:30:00,102.56,102.59,102.3,102.59,50100.0,72.7273,72.7485,72.5429,72.7485,50100.0
2013-05-08 09:35:00,102.61,102.61,102.28,102.28,21100.0,72.7627,72.7627,72.5287,72.5287,21100.0
2013-05-08 09:40:00,102.27,102.31,102.05,102.3,30600.0,72.5216,72.55,72.3656,72.5429,30600.0
2013-05-08 09:45:00,102.31,102.39,102.08,102.21,46300.0,72.55,72.6067,72.3869,72.4791,46300.0
2013-05-08 09:50:00,102.19,102.26,102.16,102.22,43000.0,72.4649,72.5145,72.4436,72.4862,43000.0
2013-05-08 09:55:00,102.19,102.2,101.89,102.01,77600.0,72.4649,72.472,72.2522,72.3373,77600.0
2013-05-08 10:00:00,102.01,102.15,101.96,102.06,33300.0,72.3373,72.4365,72.3018,72.3727,33300.0
2013-05-08 10:05:00,102.05,102.05,101.92,101.95,25400.0,72.3656,72.3656,72.2734,72.2947,25400.0
2013-05-08 10:10:00,101.93,102.09,101.93,102.05,29600.0,72.2805,72.394,72.2805,72.3656,29600.0
2013-05-08 10:15:00,102.05,102.1,101.98,101.99,20300.0,72.3656,72.4011,72.316,72.3231,20300.0
2013-05-08 10:20:00,102.01,102.13,102.01,102.09,40600.0,72.3373,72.4223,72.3373,72.394,40600.0
2013-05-08 10:25:00,102.09,102.1,102.03,102.03,21500.0,72.394,72.4011,72.3514,72.3514,21500.0
2013-05-08 10:30:00,102.03,102.14,102.02,102.13,20200.0,72.3514,72.4294,72.3443,72.4223,20200.0
2013-05-08 10:35:00,102.15,102.15,102.08,102.08,32500.0,72.4365,72.4365,72.3869,72.3869,32500.0
2013-05-08 10:40:00,102.07,102.17,102.06,102.06,36600.0,72.3798,72.4507,72.3727,72.3727,36600.0
2013-05-08 10:45:00,102.09,102.09,101.96,101.97,25600.0,72.394,72.394,72.3018,72.3089,25600.0
2013-05-08 10:50:00,101.96,102.15,101.95,102.14,15600.0,72.3018,72.4365,72.2947,72.4294,15600.0
2013-05-08 10:55:00,102.14,102.18,102.08,102.08,29800.0,72.4294,72.4578,72.3869,72.3869,29800.0
2013-05-08 11:00:00,102.07,102.12,102.07,102.1,25800.0,72.3798,72.4153,72.3798,72.4011,25800.0
2013-05-08 11:05:00,102.1,102.15,102.08,102.13,12300.0,72.4011,72.4365,72.3869,72.4223,12300.0
2013-05-08 11:10:00,102.13,102.15,102.08,102.08,27100.0,72.4223,72.4365,72.3869,72.3869,27100.0
2013-05-08 11:15:00,102.08,102.12,102.08,102.1,8400.0,72.3869,72.4153,72.3869,72.4011,8400.0
2013-05-08 11:20:00,102.1,102.16,102.03,102.12,51900.0,72.4011,72.4436,72.3514,72.4153,51900.0
2013-05-08 11:25:00,102.1,102.11,102.06,102.11,19000.0,72.4011,72.4082,72.3727,72.4082,19000.0
2013-05-08 11:30:00,102.11,102.12,102.03,102.06,16200.0,72.4082,72.4153,72.3514,72.3727,16200.0
2013-05-08 11:35:00,102.07,102.07,102.0,102.05,12000.0,72.3798,72.3798,72.3302,72.3656,12000.0
2013-05-08 11:40:00,102.05,102.05,102.0,102.05,14200.0,72.3656,72.3656,72.3302,72.3656,14200.0
2013-05-08 11:45:00,102.06,102.06,102.02,102.04,10600.0,72.3727,72.3727,72.3443,72.3585,10600.0
2013-05-08 11:50:00,102.03,102.06,102.03,102.05,11000.0,72.3514,72.3727,72.3514,72.3656,11000.0
2013-05-08 11:55:00,102.05,102.08,102.03,102.06,12800.0,72.3656,72.3869,72.3514,72.3727,12800.0
2013-05-08 12:00:00,102.08,102.12,102.04,102.12,20200.0,72.3869,72.4153,72.3585,72.4153,20200.0
2013-05-08 12:05:00,102.12,102.15,102.01,102.01,41400.0,72.4153,72.4365,72.3373,72.3373,41400.0
2013-05-08 12:10:00,102.01,102.05,102.01,102.05,11800.0,72.3373,72.3656,72.3373,72.3656,11800.0
2013-05-08 12:15:00,102.04,102.05,102.02,102.04,11800.0,72.3585,72.3656,72.3443,72.3585,11800.0
2013-05-08 12:20:00,102.05,102.05,102.0,102.01,19700.0,72.3656,72.3656,72.3302,72.3373,19700.0
2013-05-08 12:25:00,102.02,102.05,101.97,101.98,8200.0,72.3443,72.3656,72.3089,72.316,8200.0
2013-05-08 12:30:00,101.97,102.02,101.97,101.99,12600.0,72.3089,72.3443,72.3089,72.3231,12600.0
2013-05-08 12:35:00,101.99,102.0,101.95,101.98,5100.0,72.3231,72.3302,72.2947,72.316,5100.0
2013-05-08 12:40:00,101.97,101.97,101.94,101.95,8600.0,72.3089,72.3089,72.2876,72.2947,8600.0
2013-05-08 12:45:00,101.95,102.01,101.93,102.0,7500.0,72.2947,72.3373,72.2805,72.3302,7500.0
2013-05-08 12:50:00,102.0,102.02,101.98,101.99,7300.0,72.3302,72.3443,72.316,72.3231,7300.0
2013-05-08 12:55:00,101.98,102.01,101.98,101.99,6200.0,72.316,72.3373,72.316,72.3231,6200.0
2013-05-08 13:00:00,101.99,102.0,101.96,101.97,6900.0,72.3231,72.3302,72.3018,72.3089,6900.0
2013-05-08 13:05:00,101.96,101.98,101.93,101.94,12700.0,72.3018,72.316,72.2805,72.2876,12700.0
2013-05-08 13:10:00,101.94,101.94,101.83,101.85,32800.0,72.2876,72.2876,72.2096,72.2238,32800.0
2013-05-08 13:15:00,101.84,101.88,101.82,101.83,13000.0,72.2167,72.2451,72.2025,72.2096,13000.0
2013-05-08 13:20:00,101.83,101.86,101.81,101.85,13400.0,72.2096,72.2309,72.1954,72.2238,13400.0
2013-05-08 13:25:00,101.85,101.86,101.75,101.77,18100.0,72.2238,72.2309,72.1529,72.1671,18100.0
2013-05-08 13:30:00,101.77,101.85,101.77,101.85,17200.0,72.1671,72.2238,72.1671,72.2238,17200.0
2013-05-08 13:35:00,101.85,101.86,101.8,101.85,16100.0,72.2238,72.2309,72.1883,72.2238,16100.0
2013-05-08 13:40:00,101.86,101.92,101.81,101.86,17000.0,72.2309,72.2734,72.1954,72.2309,17000.0
2013-05-08 13:45:00,101.86,101.87,101.8,101.8,16400.0,72.2309,72.238,72.1883,72.1883,16400.0
2013-05-08 13:50:00,101.79,101.87,101.78,101.83,11300.0,72.1812,72.238,72.1742,72.2096,11300.0
2013-05-08 13:55:00,101.83,101.88,101.81,101.87,11000.0,72.2096,72.2451,72.1954,72.238,11000.0
2013-05-08 14:00:00,101.88,101.95,101.87,101.94,15000.0,72.2451,72.2947,72.238,72.2876,15000.0
2013-05-08 14:05:00,101.95,101.97,101.91,101.97,12800.0,72.2947,72.3089,72.2663,72.3089,12800.0
2013-05-08 14:10:00,101.97,102.0,101.95,102.0,5300.0,72.3089,72.3302,72.2947,72.3302,5300.0
2013-05-08 14:15:00,102.0,102.0,101.95,101.98,11700.0,72.3302,72.3302,72.2947,72.316,11700.0
2013-05-08 14:20:00,101.98,102.0,101.94,101.96,10400.0,72.316,72.3302,72.2876,72.3018,10400.0
2013-05-08 14:25:00,101.96,101.98,101.95,101.97,7300.0,72.3018,72.316,72.2947,72.3089,7300.0
2013-05-08 14:30:00,101.96,101.96,101.81,101.81,16600.0,72.3018,72.3018,72.1954,72.1954,16600.0
2013-05-08 14:35:00,101.81,101.81,101.69,101.74,12800.0,72.1954,72.1954,72.1103,72.1458,12800.0
2013-05-08 14:40:00,101.74,101.75,101.71,101.75,8500.0,72.1458,72.1529,72.1245,72.1529,8500.0
2013-05-08 14:45:00,101.73,101.77,101.71,101.74,8600.0,72.1387,72.1671,72.1245,72.1458,8600.0
2013-05-08 14:50:00,101.73,101.81,101.73,101.78,8600.0,72.1387,72.1954,72.1387,72.1742,8600.0
2013-05-08 14:55:00,101.78,101.81,101.75,101.79,19400.0,72.1742,72.1954,72.1529,72.1812,19400.0
2013-05-08 15:00:00,101.79,101.79,101.71,101.75,22100.0,72.1812,72.1812,72.1245,72.1529,22100.0
2013-05-08 15:05:00,101.73,101.76,101.69,101.75,16100.0,72.1387,72.16,72.1103,72.1529,16100.0
2013-05-08 15:10:00,101.76,101.84,101.76,101.79,21600.0,72.16,72.2167,72.16,72.1812,21600.0
2013-05-08 15:15:00,101.8,101.86,101.76,101.83,16800.0,72.1883,72.2309,72.16,72.2096,16800.0
2013-05-08 15:20:00,101.83,101.88,101.81,101.83,23200.0,72.2096,72.2451,72.1954,72.2096,23200.0
2013-05-08 15:25:00,101.85,101.92,101.85,101.9,21300.0,72.2238,72.2734,72.2238,72.2593,21300.0
2013-05-08 15:30:00,101.91,101.95,101.85,101.9,57400.0,72.2663,72.2947,72.2238,72.2593,57400.0
2013-05-08 15:35:00,101.9,101.9,101.81,101.88,27300.0,72.2593,72.2593,72.1954,72.2451,27300.0
2013-05-08 15:40:00,101.9,101.92,101.83,101.85,52900.0,72.2593,72.2734,72.2096,72.2238,52900.0
2013-05-08 15:45:00,101.85,101.85,101.82,101.85,47200.0,72.2238,72.2238,72.2025,72.2238,47200.0
2013-05-08 15:50:00,101.85,101.85,101.8,101.83,56500.0,72.2238,72.2238,72.1883,72.2096,56500.0
2013-05-08 15:55:00,101.83,101.96,101.82,101.89,119300.0,72.2096,72.3018,72.2025,72.2522,119300.0
2013-05-09 09:30:00,102.0,102.0,101.55,101.77,55800.0,72.3302,72.3302,72.0111,72.1671,55800.0
2013-05-09 09:35:00,101.79,101.99,101.78,101.94,22100.0,72.1812,72.3231,72.1742,72.2876,22100.0
2013-05-09 09:40:00,101.96,102.28,101.96,102.05,38000.0,72.3018,72.5287,72.3018,72.3656,38000.0
2013-05-09 09:45:00,102.05,102.07,101.96,101.99,29400.0,72.3656,72.3798,72.3018,72.3231,29400.0
2013-05-09 09:50:00,102.0,102.01,101.88,101.96,22100.0,72.3302,72.3373,72.2451,72.3018,22100.0
2013-05-09 09:55:00,101.96,102.01,101.9,101.97,31700.0,72.3018,72.3373,72.2593,72.3089,31700.0
2013-05-09 10:00:00,101.98,102.01,101.89,101.96,32800.0,72.316,72.3373,72.2522,72.3018,32800.0
2013-05-09 10:05:00,101.97,101.99,101.83,101.95,27800.0,72.3089,72.3231,72.2096,72.2947,27800.0
2013-05-09 10:10:00,101.94,101.98,101.81,101.88,29000.0,72.2876,72.316,72.1954,72.2451,29000.0
2013-05-09 10:15:00,101.89,101.93,101.79,101.86,13500.0,72.2522,72.2805,72.1812,72.2309,13500.0
2013-05-09 10:20:00,101.88,102.0,101.88,101.96,23000.0,72.2451,72.3302,72.2451,72.3018,23000.0
2013-05-09 10:25:00,101.95,101.97,101.84,101.84,20100.0,72.2947,72.3089,72.2167,72.2167,20100.0
2013-05-09 10:30:00,101.85,101.91,101.85,101.9,25400.0,72.2238,72.2663,72.2238,72.2593,25400.0
2013-05-09 10:35:00,101.9,101.91,101.87,101.9,26400.0,72.2593,72.2663,72.238,72.2593,26400.0
2013-05-09 10:40:00,101.91,101.91,101.87,101.88,25700.0,72.2663,72.2663,72.238,72.2451,25700.0
2013-05-09 10:45:00,101.89,101.91,101.87,101.88,24500.0,72.2522,72.2663,72.238,72.2451,24500.0
2013-05-09 10:50:00,101.87,101.91,101.87,101.87,17800.0,72.238,72.2663,72.238,72.238,17800.0
2013-05-09 10:55:00,101.88,101.9,101.86,101.88,16600.0,72.2451,72.2593,72.2309,72.2451,16600.0
2013-05-09 11:00:00,101.87,101.91,101.86,101.87,31200.0,72.238,72.2663,72.2309,72.238,31200.0
2013-05-09 11:05:00,101.87,101.89,101.79,101.85,21300.0,72.238,72.2522,72.1812,72.2238,21300.0
2013-05-09 11:10:00,101.84,101.88,101.76,101.76,13100.0,72.2167,72.2451,72.16,72.16,13100.0
2013-05-09 11:15:00,101.76,101.78,101.67,101.69,10900.0,72.16,72.1742,72.0962,72.1103,10900.0
2013-05-09 11:20:00,101.69,101.74,101.64,101.7,33200.0,72.1103,72.1458,72.0749,72.1174,33200.0
2013-05-09 11:25:00,101.7,101.73,101.69,101.71,11400.0,72.1174,72.1387,72.1103,72.1245,11400.0
2013-05-09 11:30:00,101.72,101.77,101.54,101.55,29400.0,72.1316,72.1671,72.004,72.0111,29400.0
2013-05-09 11:35:00,101.59,101.67,101.59,101.63,12100.0,72.0394,72.0962,72.0394,72.0678,12100.0
2013-05-09 11:40:00,101.62,101.68,101.62,101.67,16300.0,72.0607,72.1032,72.0607,72.0962,16300.0
2013-05-09 11:45:00,101.67,101.7,101.63,101.67,19100.0,72.0962,72.1174,72.0678,72.0962,19100.0
2013-05-09 11:50:00,101.68,101.75,101.66,101.75,10900.0,72.1032,72.1529,72.0891,72.1529,10900.0
2013-05-09 11:55:00,101.75,101.78,101.73,101.76,10900.0,72.1529,72.1742,72.1387,72.16,10900.0
2013-05-09 12:00:00,101.76,101.77,101.72,101.73,16600.0,72.16,72.1671,72.1316,72.1387,16600.0
2013-05-09 12:05:00,101.74,101.79,101.74,101.79,12500.0,72.1458,72.1812,72.1458,72.1812,12500.0
2013-05-09 12:10:00,101.8,101.81,101.76,101.78,11400.0,72.1883,72.1954,72.16,72.1742,11400.0
2013-05-09 12:15:00,101.78,101.81,101.77,101.77,11700.0,72.1742,72.1954,72.1671,72.1671,11700.0
2013-05-09 12:20:00,101.76,101.76,101.63,101.65,22900.0,72.16,72.16,72.0678,72.082,22900.0
2013-05-09 12:25:00,101.65,101.65,101.6,101.61,12800.0,72.082,72.082,72.0465,72.0536,12800.0
2013-05-09 12:30:00,101.6,101.6,101.54,101.59,17800.0,72.0465,72.0465,72.004,72.0394,17800.0
2013-05-09 12:35:00,101.58,101.58,101.46,101.46,12900.0,72.0323,72.0323,71.9472,71.9472,12900.0
2013-05-09 12:40:00,101.46,101.54,101.46,101.5,13000.0,71.9472,72.004,71.9472,71.9756,13000.0
2013-05-09 12:45:00,101.51,101.56,101.48,101.53,16200.0,71.9827,72.0182,71.9614,71.9969,16200.0
2013-05-09 12:50:00,101.52,101.53,101.49,101.49,13100.0,71.9898,71.9969,71.9685,71.9685,13100.0
2013-05-09 12:55:00,101.49,101.59,101.49,101.58,16000.0,71.9685,72.0394,71.9685,72.0323,16000.0
2013-05-09 13:00:00,101.58,101.62,101.55,101.62,14700.0,72.0323,72.0607,72.0111,72.0607,14700.0
2013-05-09 13:05:00,101.63,101.68,101.59,101.6,18100.0,72.0678,72.1032,72.0394,72.0465,18100.0
2013-05-09 13:10:00,101.59,101.6,101.46,101.46,15900.0,72.0394,72.0465,71.9472,71.9472,15900.0
2013-05-09 13:15:00,101.46,101.48,101.42,101.43,16700.0,71.9472,71.9614,71.9189,71.926,16700.0
2013-05-09 13:20:00,101.44,101.44,101.4,101.41,13800.0,71.9331,71.9331,71.9047,71.9118,13800.0
2013-05-09 13:25:00,101.42,101.44,101.35,101.38,25200.0,71.9189,71.9331,71.8692,71.8905,25200.0
2013-05-09 13:30:00,101.39,101.56,101.38,101.56,17300.0,71.8976,72.0182,71.8905,72.0182,17300.0
2013-05-09 13:35:00,101.56,101.61,101.55,101.58,15100.0,72.0182,72.0536,72.0111,72.0323,15100.0
2013-05-09 13:40:00,101.57,101.57,101.48,101.51,20000.0,72.0252,72.0252,71.9614,71.9827,20000.0
2013-05-09 13:45:00,101.5,101.56,101.46,101.46,20200.0,71.9756,72.0182,71.9472,71.9472,20200.0
2013-05-09 13:50:00,101.46,101.49,101.41,101.42,16200.0,71.9472,71.9685,71.9118,71.9189,16200.0
2013-05-09 13:55:00,101.42,101.47,101.36,101.45,17600.0,71.9189,71.9543,71.8763,71.9401,17600.0
2013-05-09 14:00:00,101.45,101.52,101.45,101.46,22100.0,71.9401,71.9898,71.9401,71.9472,22100.0
2013-05-09 14:05:00,101.45,101.48,101.43,101.45,23100.0,71.9401,71.9614,71.926,71.9401,23100.0
2013-05-09 14:10:00,101.44,101.49,101.4,101.48,14800.0,71.9331,71.9685,71.9047,71.9614,14800.0
2013-05-09 14:15:00,101.49,101.56,101.49,101.55,12600.0,71.9685,72.0182,71.9685,72.0111,12600.0
2013-05-09 14:20:00,101.56,101.6,101.54,101.57,15700.0,72.0182,72.0465,72.004,72.0252,15700.0
2013-05-09 14:25:00,101.56,101.67,101.55,101.59,21200.0,72.0182,72.0962,72.0111,72.0394,21200.0
2013-05-09 14:30:00,101.6,101.65,101.57,101.57,17300.0,72.0465,72.082,72.0252,72.0252,17300.0
2013-05-09 14:35:00,101.56,101.57,101.41,101.41,15400.0,72.0182,72.0252,71.9118,71.9118,15400.0
2013-05-09 14:40:00,101.42,101.42,101.32,101.39,23000.0,71.9189,71.9189,71.848,71.8976,23000.0
2013-05-09 14:45:00,101.39,101.4,101.25,101.25,24300.0,71.8976,71.9047,71.7983,71.7983,24300.0
2013-05-09 14:50:00,101.26,101.29,101.19,101.26,26200.0,71.8054,71.8267,71.7558,71.8054,26200.0
2013-05-09 14:55:00,101.26,101.27,101.14,101.16,21000.0,71.8054,71.8125,71.7203,71.7345,21000.0
2013-05-09 15:00:00,101.17,101.24,101.06,101.16,39100.0,71.7416,71.7912,71.6636,71.7345,39100.0
2013-05-09 15:05:00,101.17,101.28,101.17,101.24,26200.0,71.7416,71.8196,71.7416,71.7912,26200.0
2013-05-09 15:10:00,101.24,101.26,101.17,101.18,26900.0,71.7912,71.8054,71.7416,71.7487,26900.0
2013-05-09 15:15:00,101.17,101.23,101.12,101.2,36800.0,71.7416,71.7841,71.7061,71.7629,36800.0
2013-05-09 15:20:00,101.21,101.27,101.19,101.26,35300.0,71.77,71.8125,71.7558,71.8054,35300.0
2013-05-09 15:25:00,101.25,101.25,101.16,101.19,29200.0,71.7983,71.7983,71.7345,71.7558,29200.0
2013-05-09 15:30:00,101.2,101.28,101.14,101.14,39400.0,71.7629,71.8196,71.7203,71.7203,39400.0
2013-05-09 15:35:00,101.14,101.19,101.06,101.07,52300.0,71.7203,71.7558,71.6636,71.6707,52300.0
2013-05-09 15:40:00,101.07,101.12,101.07,101.11,53200.0,71.6707,71.7061,71.6707,71.699,53200.0
2013-05-09 15:45:00,101.1,101.16,101.07,101.16,59400.0,71.692,71.7345,71.6707,71.7345,59400.0
2013-05-09 15:50:00,101.16,101.19,101.06,101.12,74300.0,71.7345,71.7558,71.6636,71.7061,74300.0
2013-05-09 15:55:00,101.12,101.34,101.09,101.34,79400.0,71.7061,71.8621,71.6849,71.8621,79400.0
2013-05-10 09:30:00,101.23,101.92,101.23,101.83,41400.0,71.7841,72.2734,71.7841,72.2096,41400.0
2013-05-10 09:35:00,101.83,101.89,101.71,101.8,24200.0,72.2096,72.2522,72.1245,72.1883,24200.0
2013-05-10 09:40:00,101.81,101.82,101.66,101.74,23600.0,72.1954,72.2025,72.0891,72.1458,23600.0
2013-05-10 09:45:00,101.75,101.77,101.66,101.71,12700.0,72.1529,72.1671,72.0891,72.1245,12700.0
2013-05-10 09:50:00,101.7,101.76,101.62,101.69,15400.0,72.1174,72.16,72.0607,72.1103,15400.0
2013-05-10 09:55:00,101.68,101.77,101.68,101.69,27400.0,72.1032,72.1671,72.1032,72.1103,27400.0
2013-05-10 10:00:00,101.7,101.78,101.64,101.64,22300.0,72.1174,72.1742,72.0749,72.0749,22300.0
2013-05-10 10:05:00,101.66,101.76,101.61,101.72,18100.0,72.0891,72.16,72.0536,72.1316,18100.0
2013-05-10 10:10:00,101.72,101.77,101.62,101.62,16300.0,72.1316,72.1671,72.0607,72.0607,16300.0
2013-05-10 10:15:00,101.62,101.76,101.61,101.73,12900.0,72.0607,72.16,72.0536,72.1387,12900.0
2013-05-10 10:20:00,101.74,101.77,101.67,101.73,23000.0,72.1458,72.1671,72.0962,72.1387,23000.0
2013-05-10 10:25:00,101.72,101.77,101.72,101.74,10200.0,72.1316,72.1671,72.1316,72.1458,10200.0
2013-05-10 10:30:00,101.73,101.74,101.62,101.69,19700.0,72.1387,72.1458,72.0607,72.1103,19700.0
2013-05-10 10:35:00,101.69,101.76,101.61,101.71,13300.0,72.1103,72.16,72.0536,72.1245,13300.0
2013-05-10 10:40:00,101.71,101.76,101.65,101.76,10500.0,72.1245,72.16,72.082,72.16,10500.0
2013-05-10 10:45:00,101.77,101.85,101.68,101.73,17500.0,72.1671,72.2238,72.1032,72.1387,17500.0
2013-05-10 10:50:00,101.73,101.76,101.67,101.68,12900.0,72.1387,72.16,72.0962,72.1032,12900.0
2013-05-10 10:55:00,101.69,101.75,101.67,101.73,10800.0,72.1103,72.1529,72.0962,72.1387,10800.0
2013-05-10 11:00:00,101.75,101.78,101.69,101.75,17200.0,72.1529,72.1742,72.1103,72.1529,17200.0
2013-05-10 11:05:00,101.75,101.93,101.75,101.9,15100.0,72.1529,72.2805,72.1529,72.2593,15100.0
2013-05-10 11:10:00,101.9,101.93,101.86,101.89,9200.0,72.2593,72.2805,72.2309,72.2522,9200.0
2013-05-10 11:15:00,101.9,101.93,101.85,101.93,8500.0,72.2593,72.2805,72.2238,72.2805,8500.0
2013-05-10 11:20:00,101.92,101.92,101.77,101.82,10700.0,72.2734,72.2734,72.1671,72.2025,10700.0
2013-05-10 11:25:00,101.8,101.9,101.8,101.88,11300.0,72.1883,72.2593,72.1883,72.2451,11300.0
2013-05-10 11:30:00,101.91,101.95,101.86,101.91,11300.0,72.2663,72.2947,72.2309,72.2663,11300.0
2013-05-10 11:35:00,101.91,101.93,101.85,101.85,11100.0,72.2663,72.2805,72.2238,72.2238,11100.0
2013-05-10 11:40:00,101.84,101.87,101.78,101.8,14700.0,72.2167,72.238,72.1742,72.1883,14700.0
2013-05-10 11:45:00,101.8,101.8,101.63,101.69,10100.0,72.1883,72.1883,72.0678,72.1103,10100.0
2013-05-10 11:50:00,101.68,101.68,101.51,101.53,11000.0,72.1032,72.1032,71.9827,71.9969,11000.0
2013-05-10 11:55:00,101.54,101.57,101.44,101.48,9500.0,72.004,72.0252,71.9331,71.9614,9500.0
2013-05-10 12:00:00,101.46,101.57,101.45,101.45,11200.0,71.9472,72.0252,71.9401,71.9401,11200.0
2013-05-10 12:05:00,101.45,101.45,101.28,101.28,24300.0,71.9401,71.9401,71.8196,71.8196,24300.0
2013-05-10 12:10:00,101.3,101.44,101.3,101.44,9600.0,71.8338,71.9331,71.8338,71.9331,9600.0
2013-05-10 12:15:00,101.45,101.5,101.44,101.48,10000.0,71.9401,71.9756,71.9331,71.9614,10000.0
2013-05-10 12:20:00,101.48,101.56,101.45,101.53,10200.0,71.9614,72.0182,71.9401,71.9969,10200.0
2013-05-10 12:25:00,101.56,101.59,101.54,101.55,7900.0,72.0182,72.0394,72.004,72.0111,7900.0
2013-05-10 12:30:00,101.55,101.61,101.55,101.61,9100.0,72.0111,72.0536,72.0111,72.0536,9100.0
2013-05-10 12:35:00,101.62,101.64,101.4,101.43,25100.0,72.0607,72.0749,71.9047,71.926,25100.0
2013-05-10 12:40:00,101.45,101.52,101.45,101.47,6500.0,71.9401,71.9898,71.9401,71.9543,6500.0
2013-05-10 12:45:00,101.47,101.49,101.41,101.49,11400.0,71.9543,71.9685,71.9118,71.9685,11400.0
2013-05-10 12:50:00,101.48,101.51,101.46,101.48,12000.0,71.9614,71.9827,71.9472,71.9614,12000.0
2013-05-10 12:55:00,101.49,101.52,101.47,101.5,10400.0,71.9685,71.9898,71.9543,71.9756,10400.0
2013-05-10 13:00:00,101.52,101.52,101.46,101.52,8200.0,71.9898,71.9898,71.9472,71.9898,8200.0
2013-05-10 13:05:00,101.52,101.62,101.5,101.55,9900.0,71.9898,72.0607,71.9756,72.0111,9900.0
2013-05-10 13:10:00,101.56,101.59,101.54,101.56,6300.0,72.0182,72.0394,72.004,72.0182,6300.0
2013-05-10 13:15:00,101.58,101.58,101.55,101.55,12400.0,72.0323,72.0323,72.0111,72.0111,12400.0
2013-05-10 13:20:00,101.55,101.58,101.55,101.57,7200.0,72.0111,72.0323,72.0111,72.0252,7200.0
2013-05-10 13:25:00,101.57,101.7,101.56,101.68,11900.0,72.0252,72.1174,72.0182,72.1032,11900.0
2013-05-10 13:30:00,101.69,101.72,101.63,101.65,10600.0,72.1103,72.1316,72.0678,72.082,10600.0
2013-05-10 13:35:00,101.65,101.67,101.6,101.61,13700.0,72.082,72.0962,72.0465,72.0536,13700.0
2013-05-10 13:40:00,101.62,101.68,101.59,101.6,17400.0,72.0607,72.1032,72.0394,72.0465,17400.0
2013-05-10 13:45:00,101.59,101.69,101.57,101.68,11900.0,72.0394,72.1103,72.0252,72.1032,11900.0
2013-05-10 13:50:00,101.68,101.7,101.57,101.57,11600.0,72.1032,72.1174,72.0252,72.0252,11600.0
2013-05-10 13:55:00,101.58,101.6,101.48,101.5,8800.0,72.0323,72.0465,71.9614,71.9756,8800.0
2013-05-10 14:00:00,101.51,101.59,101.51,101.54,9200.0,71.9827,72.0394,71.9827,72.004,9200.0
2013-05-10 14:05:00,101.54,101.64,101.52,101.63,9800.0,72.004,72.0749,71.9898,72.0678,9800.0
2013-05-10 14:10:00,101.63,101.64,101.57,101.57,13100.0,72.0678,72.0749,72.0252,72.0252,13100.0
2013-05-10 14:15:00,101.57,101.57,101.51,101.52,10900.0,72.0252,72.0252,71.9827,71.9898,10900.0
2013-05-10 14:20:00,101.53,101.55,101.48,101.48,12900.0,71.9969,72.0111,71.9614,71.9614,12900.0
2013-05-10 14:25:00,101.48,101.6,101.47,101.59,9900.0,71.9614,72.0465,71.9543,72.0394,9900.0
2013-05-10 14:30:00,101.6,101.61,101.55,101.61,14300.0,72.0465,72.0536,72.0111,72.0536,14300.0
2013-05-10 14:35:00,101.6,101.61,101.52,101.54,17100.0,72.0465,72.0536,71.9898,72.004,17100.0
2013-05-10 14:40:00,101.52,101.52,101.43,101.5,14400.0,71.9898,71.9898,71.926,71.9756,14400.0
2013-05-10 14:45:00,101.51,101.52,101.47,101.52,15100.0,71.9827,71.9898,71.9543,71.9898,15100.0
2013-05-10 14:50:00,101.53,101.55,101.49,101.55,19600.0,71.9969,72.0111,71.9685,72.0111,19600.0
2013-05-10 14:55:00,101.56,101.58,101.48,101.49,13700.0,72.0182,72.0323,71.9614,71.9685,13700.0
2013-05-10 15:00:00,101.49,101.54,101.49,101.52,12500.0,71.9685,72.004,71.9685,71.9898,12500.0
2013-05-10 15:05:00,101.53,101.62,101.51,101.62,15200.0,71.9969,72.0607,71.9827,72.0607,15200.0
2013-05-10 15:10:00,101.62,101.63,101.57,101.59,18900.0,72.0607,72.0678,72.0252,72.0394,18900.0
2013-05-10 15:15:00,101.59,101.64,101.58,101.6,12800.0,72.0394,72.0749,72.0323,72.0465,12800.0
2013-05-10 15:20:00,101.59,101.69,101.59,101.67,15000.0,72.0394,72.1103,72.0394,72.0962,15000.0
2013-05-10 15:25:00,101.67,101.68,101.63,101.66,14700.0,72.0962,72.1032,72.0678,72.0891,14700.0
2013-05-10 15:30:00,101.65,101.66,101.55,101.62,17900.0,72.082,72.0891,72.0111,72.0607,17900.0
2013-05-10 15:35:00,101.62,101.65,101.59,101.61,25100.0,72.0607,72.082,72.0394,72.0536,25100.0
2013-05-10 15:40:00,101.62,101.79,101.62,101.76,27100.0,72.0607,72.1812,72.0607,72.16,27100.0
2013-05-10 15:45:00,101.77,101.94,101.76,101.91,42000.0,72.1671,72.2876,72.16,72.2663,42000.0
2013-05-10 15:50:00,101.91,101.91,101.8,101.85,39800.0,72.2663,72.2663,72.1883,72.2238,39800.0
2013-05-10 15:55:00,101.86,101.92,101.83,101.92,53600.0,72.2309,72.2734,72.2096,72.2734,53600.0
2013-05-13 09:30:00,101.88,101.88,101.5,101.78,26200.0,72.2451,72.2451,71.9756,72.1742,26200.0
2013-05-13 09:35:00,101.87,101.99,101.78,101.97,33200.0,72.238,72.3231,72.1742,72.3089,33200.0
2013-05-13 09:40:00,101.99,102.1,101.95,102.05,25500.0,72.3231,72.4011,72.2947,72.3656,25500.0
2013-05-13 09:45:00,102.05,102.15,101.98,102.12,32900.0,72.3656,72.4365,72.316,72.4153,32900.0
2013-05-13 09:50:00,102.13,102.16,101.94,101.95,14300.0,72.4223,72.4436,72.2876,72.2947,14300.0
2013-05-13 09:55:00,101.95,102.01,101.9,101.94,19000.0,72.2947,72.3373,72.2593,72.2876,19000.0
2013-05-13 10:00:00,101.92,101.92,101.67,101.83,15300.0,72.2734,72.2734,72.0962,72.2096,15300.0
2013-05-13 10:05:00,101.81,101.89,101.79,101.88,14900.0,72.1954,72.2522,72.1812,72.2451,14900.0
2013-05-13 10:10:00,101.9,101.95,101.82,101.82,24000.0,72.2593,72.2947,72.2025,72.2025,24000.0
2013-05-13 10:15:00,101.84,101.86,101.7,101.76,9400.0,72.2167,72.2309,72.1174,72.16,9400.0
2013-05-13 10:20:00,101.76,101.86,101.72,101.85,7300.0,72.16,72.2309,72.1316,72.2238,7300.0
2013-05-13 10:25:00,101.83,101.94,101.81,101.9,7600.0,72.2096,72.2876,72.1954,72.2593,7600.0
2013-05-13 10:30:00,101.9,102.0,101.89,102.0,5700.0,72.2593,72.3302,72.2522,72.3302,5700.0
2013-05-13 10:35:00,102.01,102.12,102.0,102.12,17500.0,72.3373,72.4153,72.3302,72.4153,17500.0
2013-05-13 10:40:00,102.12,102.17,102.1,102.14,12100.0,72.4153,72.4507,72.4011,72.4294,12100.0
2013-05-13 10:45:00,102.12,102.17,102.11,102.14,13200.0,72.4153,72.4507,72.4082,72.4294,13200.0
2013-05-13 10:50:00,102.13,102.18,102.13,102.15,8300.0,72.4223,72.4578,72.4223,72.4365,8300.0
2013-05-13 10:55:00,102.13,102.21,102.12,102.17,8600.0,72.4223,72.4791,72.4153,72.4507,8600.0
2013-05-13 11:00:00,102.16,102.18,102.13,102.13,10100.0,72.4436,72.4578,72.4223,72.4223,10100.0
2013-05-13 11:05:00,102.14,102.24,102.12,102.14,17800.0,72.4294,72.5004,72.4153,72.4294,17800.0
2013-05-13 11:10:00,102.14,102.18,102.12,102.14,17500.0,72.4294,72.4578,72.4153,72.4294,17500.0
2013-05-13 11:15:00,102.15,102.19,102.09,102.14,21900.0,72.4365,72.4649,72.394,72.4294,21900.0
2013-05-13 11:20:00,102.13,102.18,102.1,102.13,18500.0,72.4223,72.4578,72.4011,72.4223,18500.0
2013-05-13 11:25:00,102.13,102.2,102.12,102.2,22300.0,72.4223,72.472,72.4153,72.472,22300.0
2013-05-13 11:30:00,102.21,102.21,102.14,102.15,11800.0,72.4791,72.4791,72.4294,72.4365,11800.0
2013-05-13 11:35:00,102.15,102.2,102.07,102.09,17800.0,72.4365,72.472,72.3798,72.394,17800.0
2013-05-13 11:40:00,102.09,102.15,102.03,102.06,15600.0,72.394,72.4365,72.3514,72.3727,15600.0
2013-05-13 11:45:00,102.07,102.07,102.01,102.05,9000.0,72.3798,72.3798,72.3373,72.3656,9000.0
2013-05-13 11:50:00,102.06,102.06,102.0,102.01,7500.0,72.3727,72.3727,72.3302,72.3373,7500.0
2013-05-13 11:55:00,102.02,102.09,102.02,102.09,5700.0,72.3443,72.394,72.3443,72.394,5700.0
2013-05-13 12:00:00,102.11,102.2,102.09,102.19,10500.0,72.4082,72.472,72.394,72.4649,10500.0
2013-05-13 12:05:00,102.19,102.25,102.15,102.15,11500.0,72.4649,72.5074,72.4365,72.4365,11500.0
2013-05-13 12:10:00,102.17,102.18,102.08,102.1,5800.0,72.4507,72.4578,72.3869,72.4011,5800.0
2013-05-13 12:15:00,102.11,102.12,102.09,102.09,4300.0,72.4082,72.4153,72.394,72.394,4300.0
2013-05-13 12:20:00,102.1,102.12,102.06,102.1,8100.0,72.4011,72.4153,72.3727,72.4011,8100.0
2013-05-13 12:25:00,102.08,102.09,102.06,102.07,8400.0,72.3869,72.394,72.3727,72.3798,8400.0
2013-05-13 12:30:00,102.06,102.09,102.06,102.09,12200.0,72.3727,72.394,72.3727,72.394,12200.0
2013-05-13 12:35:00,102.08,102.15,102.06,102.12,14900.0,72.3869,72.4365,72.3727,72.4153,14900.0
2013-05-13 12:40:00,102.13,102.13,102.06,102.11,5200.0,72.4223,72.4223,72.3727,72.4082,5200.0
2013-05-13 12:45:00,102.1,102.12,102.04,102.11,10700.0,72.4011,72.4153,72.3585,72.4082,10700.0
2013-05-13 12:50:00,102.12,102.13,102.08,102.1,8700.0,72.4153,72.4223,72.3869,72.4011,8700.0
2013-05-13 12:55:00,102.1,102.1,102.04,102.09,15100.0,72.4011,72.4011,72.3585,72.394,15100.0
2013-05-13 13:00:00,102.09,102.13,102.06,102.13,10000.0,72.394,72.4223,72.3727,72.4223,10000.0
2013-05-13 13:05:00,102.14,102.14,102.07,102.07,14900.0,72.4294,72.4294,72.3798,72.3798,14900.0
2013-05-13 13:10:00,102.08,102.09,102.06,102.09,7300.0,72.3869,72.394,72.3727,72.394,7300.0
2013-05-13 13:15:00,102.08,102.17,102.08,102.13,12400.0,72.3869,72.4507,72.3869,72.4223,12400.0
2013-05-13 13:20:00,102.11,102.18,102.11,102.16,15300.0,72.4082,72.4578,72.4082,72.4436,15300.0
2013-05-13 13:25:00,102.16,102.18,102.11,102.15,14900.0,72.4436,72.4578,72.4082,72.4365,14900.0
2013-05-13 13:30:00,102.16,102.16,102.04,102.04,12700.0,72.4436,72.4436,72.3585,72.3585,12700.0
2013-05-13 13:35:00,102.04,102.06,102.01,102.02,10900.0,72.3585,72.3727,72.3373,72.3443,10900.0
2013-05-13 13:40:00,102.02,102.04,101.99,102.0,20600.0,72.3443,72.3585,72.3231,72.3302,20600.0
2013-05-13 13:45:00,101.98,102.0,101.84,101.84,13700.0,72.316,72.3302,72.2167,72.2167,13700.0
2013-05-13 13:50:00,101.83,101.84,101.78,101.83,8700.0,72.2096,72.2167,72.1742,72.2096,8700.0
2013-05-13 13:55:00,101.84,101.85,101.78,101.79,8500.0,72.2167,72.2238,72.1742,72.1812,8500.0
2013-05-13 14:00:00,101.79,101.89,101.71,101.89,20500.0,72.1812,72.2522,72.1245,72.2522,20500.0
2013-05-13 14:05:00,101.9,102.0,101.88,102.0,10700.0,72.2593,72.3302,72.2451,72.3302,10700.0
2013-05-13 14:10:00,102.01,102.05,101.87,101.94,16700.0,72.3373,72.3656,72.238,72.2876,16700.0
2013-05-13 14:15:00,101.92,101.99,101.92,101.98,8700.0,72.2734,72.3231,72.2734,72.316,8700.0
2013-05-13 14:20:00,101.98,101.98,101.94,101.95,10000.0,72.316,72.316,72.2876,72.2947,10000.0
2013-05-13 14:25:00,101.95,101.96,101.89,101.91,11200.0,72.2947,72.3018,72.2522,72.2663,11200.0
2013-05-13 14:30:00,101.93,102.04,101.93,102.02,8500.0,72.2805,72.3585,72.2805,72.3443,8500.0
2013-05-13 14:35:00,102.02,102.03,101.99,102.01,9800.0,72.3443,72.3514,72.3231,72.3373,9800.0
2013-05-13 14:40:00,102.01,102.02,101.95,101.95,9600.0,72.3373,72.3443,72.2947,72.2947,9600.0
2013-05-13 14:45:00,101.95,101.95,101.91,101.92,10200.0,72.2947,72.2947,72.2663,72.2734,10200.0
2013-05-13 14:50:00,101.93,101.95,101.9,101.9,17900.0,72.2805,72.2947,72.2593,72.2593,17900.0
2013-05-13 14:55:00,101.89,101.91,101.86,101.88,12800.0,72.2522,72.2663,72.2309,72.2451,12800.0
2013-05-13 15:00:00,101.88,101.9,101.8,101.83,19000.0,72.2451,72.2593,72.1883,72.2096,19000.0
2013-05-13 15:05:00,101.83,101.84,101.79,101.79,15400.0,72.2096,72.2167,72.1812,72.1812,15400.0
2013-05-13 15:10:00,101.79,101.79,101.69,101.7,16300.0,72.1812,72.1812,72.1103,72.1174,16300.0
2013-05-13 15:15:00,101.7,101.76,101.66,101.73,18700.0,72.1174,72.16,72.0891,72.1387,18700.0
2013-05-13 15:20:00,101.74,101.78,101.7,101.78,11400.0,72.1458,72.1742,72.1174,72.1742,11400.0
2013-05-13 15:25:00,101.77,101.83,101.73,101.79,13500.0,72.1671,72.2096,72.1387,72.1812,13500.0
2013-05-13 15:30:00,101.79,101.83,101.75,101.76,17400.0,72.1812,72.2096,72.1529,72.16,17400.0
2013-05-13 15:35:00,101.77,101.87,101.77,101.87,17500.0,72.1671,72.238,72.1671,72.238,17500.0
2013-05-13 15:40:00,101.88,101.92,101.87,101.89,20700.0,72.2451,72.2734,72.238,72.2522,20700.0
2013-05-13 15:45:00,101.88,101.91,101.84,101.89,24100.0,72.2451,72.2663,72.2167,72.2522,24100.0
2013-05-13 15:50:00,101.88,101.91,101.84,101.91,27500.0,72.2451,72.2663,72.2167,72.2663,27500.0
2013-05-13 15:55:00,101.9,102.0,101.85,101.89,115000.0,72.2593,72.3302,72.2238,72.2522,115000.0
2013-05-14 09:30:00,102.0,102.39,101.89,102.2,28500.0,72.3302,72.6067,72.2522,72.472,28500.0
2013-05-14 09:35:00,102.16,102.22,102.06,102.1,7600.0,72.4436,72.4862,72.3727,72.4011,7600.0
2013-05-14 09:40:00,102.16,102.29,102.12,102.12,7300.0,72.4436,72.5358,72.4153,72.4153,7300.0
2013-05-14 09:45:00,102.14,102.17,101.97,102.03,21200.0,72.4294,72.4507,72.3089,72.3514,21200.0
2013-05-14 09:50:00,102.03,102.1,102.03,102.03,6800.0,72.3514,72.4011,72.3514,72.3514,6800.0
2013-05-14 09:55:00,102.03,102.03,101.8,101.98,42300.0,72.3514,72.3514,72.1883,72.316,42300.0
2013-05-14 10:00:00,101.97,102.01,101.92,102.01,11900.0,72.3089,72.3373,72.2734,72.3373,11900.0
2013-05-14 10:05:00,102.01,102.1,102.0,102.1,6000.0,72.3373,72.4011,72.3302,72.4011,6000.0
2013-05-14 10:10:00,102.11,102.18,102.04,102.18,18100.0,72.4082,72.4578,72.3585,72.4578,18100.0
2013-05-14 10:15:00,102.18,102.29,102.17,102.26,10200.0,72.4578,72.5358,72.4507,72.5145,10200.0
2013-05-14 10:20:00,102.29,102.35,102.25,102.29,8500.0,72.5358,72.5784,72.5074,72.5358,8500.0
2013-05-14 10:25:00,102.29,102.45,102.27,102.45,5500.0,72.5358,72.6493,72.5216,72.6493,5500.0
2013-05-14 10:30:00,102.44,102.47,102.4,102.47,9100.0,72.6422,72.6634,72.6138,72.6634,9100.0
2013-05-14 10:35:00,102.47,102.47,102.39,102.43,8900.0,72.6634,72.6634,72.6067,72.6351,8900.0
2013-05-14 10:40:00,102.46,102.53,102.44,102.51,23400.0,72.6564,72.706,72.6422,72.6918,23400.0
2013-05-14 10:45:00,102.53,102.57,102.52,102.54,8300.0,72.706,72.7344,72.6989,72.7131,8300.0
2013-05-14 10:50:00,102.55,102.65,102.55,102.65,19000.0,72.7202,72.7911,72.7202,72.7911,19000.0
2013-05-14 10:55:00,102.65,102.75,102.62,102.75,6300.0,72.7911,72.862,72.7698,72.862,6300.0
2013-05-14 11:00:00,102.74,102.74,102.62,102.62,10800.0,72.8549,72.8549,72.7698,72.7698,10800.0
2013-05-14 11:05:00,102.63,102.67,102.62,102.65,8500.0,72.7769,72.8053,72.7698,72.7911,8500.0
2013-05-14 11:10:00,102.65,102.71,102.64,102.65,11800.0,72.7911,72.8336,72.784,72.7911,11800.0
2013-05-14 11:15:00,102.65,102.65,102.56,102.56,8000.0,72.7911,72.7911,72.7273,72.7273,8000.0
2013-05-14 11:20:00,102.57,102.59,102.54,102.55,14700.0,72.7344,72.7485,72.7131,72.7202,14700.0
2013-05-14 11:25:00,102.56,102.58,102.55,102.56,6700.0,72.7273,72.7415,72.7202,72.7273,6700.0
2013-05-14 11:30:00,102.58,102.58,102.49,102.54,8200.0,72.7415,72.7415,72.6776,72.7131,8200.0
2013-05-14 11:35:00,102.53,102.64,102.53,102.63,7200.0,72.706,72.784,72.706,72.7769,7200.0
2013-05-14 11:40:00,102.64,102.65,102.51,102.52,6000.0,72.784,72.7911,72.6918,72.6989,6000.0
2013-05-14 11:45:00,102.53,102.6,102.51,102.54,7700.0,72.706,72.7556,72.6918,72.7131,7700.0
2013-05-14 11:50:00,102.51,102.53,102.46,102.53,7900.0,72.6918,72.706,72.6564,72.706,7900.0
2013-05-14 11:55:00,102.55,102.63,102.52,102.61,2200.0,72.7202,72.7769,72.6989,72.7627,2200.0
2013-05-14 12:00:00,102.61,102.63,102.57,102.62,5300.0,72.7627,72.7769,72.7344,72.7698,5300.0
2013-05-14 12:05:00,102.64,102.65,102.6,102.62,4400.0,72.784,72.7911,72.7556,72.7698,4400.0
2013-05-14 12:10:00,102.61,102.73,102.61,102.73,4400.0,72.7627,72.8478,72.7627,72.8478,4400.0
2013-05-14 12:15:00,102.74,102.8,102.73,102.75,9000.0,72.8549,72.8975,72.8478,72.862,9000.0
2013-05-14 12:20:00,102.74,102.74,102.72,102.72,1900.0,72.8549,72.8549,72.8407,72.8407,1900.0
2013-05-14 12:25:00,102.71,102.74,102.69,102.7,4500.0,72.8336,72.8549,72.8195,72.8265,4500.0
2013-05-14 12:30:00,102.7,102.79,102.7,102.76,3500.0,72.8265,72.8904,72.8265,72.8691,3500.0
2013-05-14 12:35:00,102.76,102.8,102.76,102.8,1500.0,72.8691,72.8975,72.8691,72.8975,1500.0
2013-05-14 12:40:00,102.8,102.81,102.78,102.8,4400.0,72.8975,72.9046,72.8833,72.8975,4400.0
2013-05-14 12:45:00,102.8,102.8,102.76,102.76,3700.0,72.8975,72.8975,72.8691,72.8691,3700.0
2013-05-14 12:50:00,102.79,102.79,102.75,102.78,4800.0,72.8904,72.8904,72.862,72.8833,4800.0
2013-05-14 12:55:00,102.77,102.83,102.77,102.82,6800.0,72.8762,72.9187,72.8762,72.9116,6800.0
2013-05-14 13:00:00,102.81,102.83,102.8,102.82,3900.0,72.9046,72.9187,72.8975,72.9116,3900.0
2013-05-14 13:05:00,102.83,102.85,102.8,102.82,6000.0,72.9187,72.9329,72.8975,72.9116,6000.0
2013-05-14 13:10:00,102.83,102.83,102.71,102.74,5600.0,72.9187,72.9187,72.8336,72.8549,5600.0
2013-05-14 13:15:00,102.74,102.76,102.73,102.74,4200.0,72.8549,72.8691,72.8478,72.8549,4200.0
2013-05-14 13:20:00,102.72,102.72,102.64,102.68,6200.0,72.8407,72.8407,72.784,72.8124,6200.0
2013-05-14 13:25:00,102.69,102.7,102.63,102.69,5000.0,72.8195,72.8265,72.7769,72.8195,5000.0
2013-05-14 13:30:00,102.69,102.71,102.65,102.65,5800.0,72.8195,72.8336,72.7911,72.7911,5800.0
2013-05-14 13:35:00,102.65,102.68,102.61,102.65,18900.0,72.7911,72.8124,72.7627,72.7911,18900.0
2013-05-14 13:40:00,102.62,102.64,102.61,102.64,2900.0,72.7698,72.784,72.7627,72.784,2900.0
2013-05-14 13:45:00,102.64,102.69,102.64,102.68,4400.0,72.784,72.8195,72.784,72.8124,4400.0
2013-05-14 13:50:00,102.69,102.7,102.63,102.65,5500.0,72.8195,72.8265,72.7769,72.7911,5500.0
2013-05-14 13:55:00,102.67,102.72,102.66,102.72,6100.0,72.8053,72.8407,72.7982,72.8407,6100.0
2013-05-14 14:00:00,102.7,102.7,102.59,102.6,12500.0,72.8265,72.8265,72.7485,72.7556,12500.0
2013-05-14 14:05:00,102.61,102.68,102.59,102.62,8100.0,72.7627,72.8124,72.7485,72.7698,8100.0
2013-05-14 14:10:00,102.62,102.64,102.57,102.59,10900.0,72.7698,72.784,72.7344,72.7485,10900.0
2013-05-14 14:15:00,102.58,102.6,102.53,102.54,6700.0,72.7415,72.7556,72.706,72.7131,6700.0
2013-05-14 14:20:00,102.53,102.54,102.5,102.54,12300.0,72.706,72.7131,72.6847,72.7131,12300.0
2013-05-14 14:25:00,102.55,102.62,102.53,102.62,10700.0,72.7202,72.7698,72.706,72.7698,10700.0
2013-05-14 14:30:00,102.62,102.65,102.58,102.6,10100.0,72.7698,72.7911,72.7415,72.7556,10100.0
2013-05-14 14:35:00,102.6,102.7,102.59,102.66,13800.0,72.7556,72.8265,72.7485,72.7982,13800.0
2013-05-14 14:40:00,102.66,102.67,102.5,102.53,64800.0,72.7982,72.8053,72.6847,72.706,64800.0
2013-05-14 14:45:00,102.52,102.58,102.51,102.56,8300.0,72.6989,72.7415,72.6918,72.7273,8300.0
2013-05-14 14:50:00,102.56,102.59,102.54,102.59,3900.0,72.7273,72.7485,72.7131,72.7485,3900.0
2013-05-14 14:55:00,102.59,102.61,102.58,102.59,4400.0,72.7485,72.7627,72.7415,72.7485,4400.0
2013-05-14 15:00:00,102.59,102.71,102.56,102.67,12300.0,72.7485,72.8336,72.7273,72.8053,12300.0
2013-05-14 15:05:00,102.67,102.69,102.65,102.67,6900.0,72.8053,72.8195,72.7911,72.8053,6900.0
2013-05-14 15:10:00,102.68,102.69,102.61,102.66,10600.0,72.8124,72.8195,72.7627,72.7982,10600.0
2013-05-14 15:15:00,102.65,102.73,102.63,102.69,18500.0,72.7911,72.8478,72.7769,72.8195,18500.0
2013-05-14 15:20:00,102.71,102.75,102.68,102.72,10500.0,72.8336,72.862,72.8124,72.8407,10500.0
2013-05-14 15:25:00,102.71,102.73,102.68,102.69,11100.0,72.8336,72.8478,72.8124,72.8195,11100.0
2013-05-14 15:30:00,102.68,102.72,102.65,102.72,14100.0,72.8124,72.8407,72.7911,72.8407,14100.0
2013-05-14 15:35:00,102.7,102.73,102.66,102.68,24400.0,72.8265,72.8478,72.7982,72.8124,24400.0
2013-05-14 15:40:00,102.67,102.72,102.63,102.72,30400.0,72.8053,72.8407,72.7769,72.8407,30400.0
2013-05-14 15:45:00,102.72,102.77,102.7,102.77,26500.0,72.8407,72.8762,72.8265,72.8762,26500.0
2013-05-14 15:50:00,102.77,102.79,102.72,102.78,37800.0,72.8762,72.8904,72.8407,72.8833,37800.0
2013-05-14 15:55:00,102.77,102.89,102.77,102.89,69600.0,72.8762,72.9613,72.8762,72.9613,69600.0
2013-05-15 09:30:00,101.8,102.5,101.75,102.03,112500.0,72.1883,72.6847,72.1529,72.3514,112500.0
2013-05-15 09:35:00,102.04,102.22,101.91,101.91,27300.0,72.3585,72.4862,72.2663,72.2663,27300.0
2013-05-15 09:40:00,101.91,101.92,101.46,101.55,33500.0,72.2663,72.2734,71.9472,72.0111,33500.0
2013-05-15 09:45:00,101.54,101.66,101.32,101.37,52600.0,72.004,72.0891,71.848,71.8834,52600.0
2013-05-15 09:50:00,101.37,101.67,101.37,101.58,18200.0,71.8834,72.0962,71.8834,72.0323,18200.0
2013-05-15 09:55:00,101.62,101.78,101.6,101.78,17800.0,72.0607,72.1742,72.0465,72.1742,17800.0
2013-05-15 10:00:00,101.8,101.93,101.79,101.93,11800.0,72.1883,72.2805,72.1812,72.2805,11800.0
2013-05-15 10:05:00,101.91,101.94,101.81,101.9,16200.0,72.2663,72.2876,72.1954,72.2593,16200.0
2013-05-15 10:10:00,101.9,102.0,101.86,102.0,13400.0,72.2593,72.3302,72.2309,72.3302,13400.0
2013-05-15 10:15:00,102.0,102.01,101.89,101.89,23100.0,72.3302,72.3373,72.2522,72.2522,23100.0
2013-05-15 10:20:00,101.89,101.89,101.78,101.81,14400.0,72.2522,72.2522,72.1742,72.1954,14400.0
2013-05-15 10:25:00,101.81,101.93,101.81,101.93,12000.0,72.1954,72.2805,72.1954,72.2805,12000.0
2013-05-15 10:30:00,101.91,102.03,101.91,102.0,14900.0,72.2663,72.3514,72.2663,72.3302,14900.0
2013-05-15 10:35:00,101.97,102.03,101.93,102.03,28500.0,72.3089,72.3514,72.2805,72.3514,28500.0
2013-05-15 10:40:00,102.02,102.02,101.95,102.0,37500.0,72.3443,72.3443,72.2947,72.3302,37500.0
2013-05-15 10:45:00,102.01,102.14,102.01,102.12,11100.0,72.3373,72.4294,72.3373,72.4153,11100.0
2013-05-15 10:50:00,102.12,102.28,102.09,102.25,9600.0,72.4153,72.5287,72.394,72.5074,9600.0
2013-05-15 10:55:00,102.24,102.33,102.22,102.32,15900.0,72.5004,72.5642,72.4862,72.5571,15900.0
2013-05-15 11:00:00,102.3,102.43,102.29,102.34,56100.0,72.5429,72.6351,72.5358,72.5713,56100.0
2013-05-15 11:05:00,102.34,102.47,102.34,102.42,22100.0,72.5713,72.6634,72.5713,72.628,22100.0
2013-05-15 11:10:00,102.46,102.53,102.42,102.53,12400.0,72.6564,72.706,72.628,72.706,12400.0
2013-05-15 11:15:00,102.51,102.71,102.51,102.69,14500.0,72.6918,72.8336,72.6918,72.8195,14500.0
2013-05-15 11:20:00,102.68,102.73,102.67,102.71,10300.0,72.8124,72.8478,72.8053,72.8336,10300.0
2013-05-15 11:25:00,102.68,102.69,102.6,102.6,10900.0,72.8124,72.8195,72.7556,72.7556,10900.0
2013-05-15 11:30:00,102.6,102.7,102.6,102.67,5100.0,72.7556,72.8265,72.7556,72.8053,5100.0
2013-05-15 11:35:00,102.67,102.92,102.67,102.92,29100.0,72.8053,72.9826,72.8053,72.9826,29100.0
2013-05-15 11:40:00,102.9,103.0,102.79,103.0,88000.0,72.9684,73.0393,72.8904,73.0393,88000.0
2013-05-15 11:45:00,103.0,103.02,102.95,102.95,14800.0,73.0393,73.0535,73.0038,73.0038,14800.0
2013-05-15 11:50:00,102.96,103.04,102.92,102.98,9500.0,73.0109,73.0676,72.9826,73.0251,9500.0
2013-05-15 11:55:00,102.97,103.06,102.97,103.06,3300.0,73.018,73.0818,73.018,73.0818,3300.0
2013-05-15 12:00:00,103.05,103.14,103.03,103.13,18100.0,73.0747,73.1386,73.0606,73.1315,18100.0
2013-05-15 12:05:00,103.15,103.32,103.13,103.29,32600.0,73.1457,73.2662,73.1315,73.2449,32600.0
2013-05-15 12:10:00,103.29,103.37,103.26,103.37,20800.0,73.2449,73.3017,73.2237,73.3017,20800.0
2013-05-15 12:15:00,103.4,103.42,103.36,103.42,6900.0,73.3229,73.3371,73.2946,73.3371,6900.0
2013-05-15 12:20:00,103.41,103.42,103.32,103.35,13700.0,73.33,73.3371,73.2662,73.2875,13700.0
2013-05-15 12:25:00,103.34,103.44,103.32,103.39,21600.0,73.2804,73.3513,73.2662,73.3158,21600.0
2013-05-15 12:30:00,103.38,103.4,103.33,103.38,8400.0,73.3087,73.3229,73.2733,73.3087,8400.0
2013-05-15 12:35:00,103.4,103.45,103.39,103.41,6900.0,73.3229,73.3584,73.3158,73.33,6900.0
2013-05-15 12:40:00,103.44,103.5,103.41,103.48,22100.0,73.3513,73.3938,73.33,73.3797,22100.0
2013-05-15 12:45:00,103.47,103.48,103.44,103.48,7100.0,73.3726,73.3797,73.3513,73.3797,7100.0
2013-05-15 12:50:00,103.49,103.51,103.43,103.47,13800.0,73.3868,73.4009,73.3442,73.3726,13800.0
2013-05-15 12:55:00,103.48,103.55,103.47,103.51,12000.0,73.3797,73.4293,73.3726,73.4009,12000.0
2013-05-15 13:00:00,103.54,103.6,103.48,103.54,19500.0,73.4222,73.4648,73.3797,73.4222,19500.0
2013-05-15 13:05:00,103.53,103.53,103.39,103.42,18600.0,73.4151,73.4151,73.3158,73.3371,18600.0
2013-05-15 13:10:00,103.43,103.58,103.4,103.47,25400.0,73.3442,73.4506,73.3229,73.3726,25400.0
2013-05-15 13:15:00,103.46,103.46,103.38,103.41,15400.0,73.3655,73.3655,73.3087,73.33,15400.0
2013-05-15 13:20:00,103.43,103.53,103.39,103.52,54700.0,73.3442,73.4151,73.3158,73.408,54700.0
2013-05-15 13:25:00,103.51,103.57,103.49,103.54,16800.0,73.4009,73.4435,73.3868,73.4222,16800.0
2013-05-15 13:30:00,103.54,103.59,103.53,103.56,21900.0,73.4222,73.4577,73.4151,73.4364,21900.0
2013-05-15 13:35:00,103.58,103.6,103.55,103.56,23000.0,73.4506,73.4648,73.4293,73.4364,23000.0
2013-05-15 13:40:00,103.57,103.65,103.55,103.6,40400.0,73.4435,73.5002,73.4293,73.4648,40400.0
2013-05-15 13:45:00,103.57,103.66,103.52,103.55,12900.0,73.4435,73.5073,73.408,73.4293,12900.0
2013-05-15 13:50:00,103.55,103.66,103.54,103.65,20400.0,73.4293,73.5073,73.4222,73.5002,20400.0
2013-05-15 13:55:00,103.66,103.72,103.57,103.69,36100.0,73.5073,73.5498,73.4435,73.5286,36100.0
2013-05-15 14:00:00,103.68,103.75,103.66,103.7,20900.0,73.5215,73.5711,73.5073,73.5357,20900.0
2013-05-15 14:05:00,103.68,103.8,103.65,103.78,20100.0,73.5215,73.6066,73.5002,73.5924,20100.0
2013-05-15 14:10:00,103.79,103.79,103.71,103.76,50200.0,73.5995,73.5995,73.5428,73.5782,50200.0
2013-05-15 14:15:00,103.74,103.79,103.59,103.69,18800.0,73.564,73.5995,73.4577,73.5286,18800.0
2013-05-15 14:20:00,103.69,103.7,103.54,103.54,10800.0,73.5286,73.5357,73.4222,73.4222,10800.0
2013-05-15 14:25:00,103.55,103.7,103.53,103.65,12300.0,73.4293,73.5357,73.4151,73.5002,12300.0
2013-05-15 14:30:00,103.68,103.7,103.6,103.61,27600.0,73.5215,73.5357,73.4648,73.4718,27600.0
2013-05-15 14:35:00,103.62,103.64,103.55,103.58,17100.0,73.4789,73.4931,73.4293,73.4506,17100.0
2013-05-15 14:40:00,103.56,103.62,103.43,103.43,19000.0,73.4364,73.4789,73.3442,73.3442,19000.0
2013-05-15 14:45:00,103.4,103.56,103.38,103.55,17600.0,73.3229,73.4364,73.3087,73.4293,17600.0
2013-05-15 14:50:00,103.53,103.57,103.44,103.53,14000.0,73.4151,73.4435,73.3513,73.4151,14000.0
2013-05-15 14:55:00,103.52,103.54,103.43,103.46,12600.0,73.408,73.4222,73.3442,73.3655,12600.0
2013-05-15 15:00:00,103.46,103.46,103.36,103.4,9500.0,73.3655,73.3655,73.2946,73.3229,9500.0
2013-05-15 15:05:00,103.42,103.54,103.4,103.54,19100.0,73.3371,73.4222,73.3229,73.4222,19100.0
2013-05-15 15:10:00,103.51,103.61,103.51,103.55,18000.0,73.4009,73.4718,73.4009,73.4293,18000.0
2013-05-15 15:15:00,103.54,103.56,103.43,103.48,26000.0,73.4222,73.4364,73.3442,73.3797,26000.0
2013-05-15 15:20:00,103.45,103.61,103.45,103.59,24000.0,73.3584,73.4718,73.3584,73.4577,24000.0
2013-05-15 15:25:00,103.57,103.64,103.57,103.61,15000.0,73.4435,73.4931,73.4435,73.4718,15000.0
2013-05-15 15:30:00,103.62,103.69,103.61,103.67,29700.0,73.4789,73.5286,73.4718,73.5144,29700.0
2013-05-15 15:35:00,103.67,103.81,103.66,103.77,40400.0,73.5144,73.6137,73.5073,73.5853,40400.0
2013-05-15 15:40:00,103.77,103.78,103.72,103.72,37800.0,73.5853,73.5924,73.5498,73.5498,37800.0
2013-05-15 15:45:00,103.73,103.79,103.69,103.69,43100.0,73.5569,73.5995,73.5286,73.5286,43100.0
2013-05-15 15:50:00,103.69,103.75,103.65,103.75,43200.0,73.5286,73.5711,73.5002,73.5711,43200.0
2013-05-15 15:55:00,103.76,104.09,103.69,104.05,252100.0,73.5782,73.8122,73.5286,73.7839,252100.0
2013-05-16 09:30:00,103.92,104.02,103.9,103.96,38200.0,73.6917,73.7626,73.6775,73.72,38200.0
2013-05-16 09:35:00,103.95,104.2,103.95,104.02,20400.0,73.7129,73.8902,73.7129,73.7626,20400.0
2013-05-16 09:40:00,104.02,104.18,104.0,104.08,14700.0,73.7626,73.876,73.7484,73.8051,14700.0
2013-05-16 09:45:00,104.11,104.25,104.11,104.2,11800.0,73.8264,73.9257,73.8264,73.8902,11800.0
2013-05-16 09:50:00,104.27,104.38,104.21,104.23,7600.0,73.9399,74.0179,73.8973,73.9115,7600.0
2013-05-16 09:55:00,104.23,104.38,104.21,104.3,16400.0,73.9115,74.0179,73.8973,73.9611,16400.0
2013-05-16 10:00:00,104.31,104.31,104.0,104.01,15800.0,73.9682,73.9682,73.7484,73.7555,15800.0
2013-05-16 10:05:00,104.0,104.05,103.98,103.98,14600.0,73.7484,73.7839,73.7342,73.7342,14600.0
2013-05-16 10:10:00,104.0,104.13,103.95,104.06,73900.0,73.7484,73.8406,73.7129,73.7909,73900.0
2013-05-16 10:15:00,104.13,104.16,103.97,104.1,23600.0,73.8406,73.8619,73.7271,73.8193,23600.0
2013-05-16 10:20:00,104.09,104.13,104.05,104.12,31400.0,73.8122,73.8406,73.7839,73.8335,31400.0
2013-05-16 10:25:00,104.12,104.18,104.05,104.1,18800.0,73.8335,73.876,73.7839,73.8193,18800.0
2013-05-16 10:30:00,104.12,104.2,104.08,104.14,22000.0,73.8335,73.8902,73.8051,73.8477,22000.0
2013-05-16 10:35:00,104.16,104.38,104.16,104.36,8000.0,73.8619,74.0179,73.8619,74.0037,8000.0
2013-05-16 10:40:00,104.38,104.42,104.18,104.18,9800.0,74.0179,74.0462,73.876,73.876,9800.0
2013-05-16 10:45:00,104.18,104.18,104.06,104.13,10400.0,73.876,73.876,73.7909,73.8406,10400.0
2013-05-16 10:50:00,104.16,104.28,104.13,104.28,6000.0,73.8619,73.947,73.8406,73.947,6000.0
2013-05-16 10:55:00,104.27,104.27,104.16,104.18,8700.0,73.9399,73.9399,73.8619,73.876,8700.0
2013-05-16 11:00:00,104.19,104.24,104.1,104.11,17100.0,73.8831,73.9186,73.8193,73.8264,17100.0
2013-05-16 11:05:00,104.12,104.14,104.06,104.11,28400.0,73.8335,73.8477,73.7909,73.8264,28400.0
2013-05-16 11:10:00,104.11,104.27,104.07,104.24,13900.0,73.8264,73.9399,73.798,73.9186,13900.0
2013-05-16 11:15:00,104.22,104.3,104.22,104.25,8700.0,73.9044,73.9611,73.9044,73.9257,8700.0
2013-05-16 11:20:00,104.24,104.26,104.15,104.15,17000.0,73.9186,73.9328,73.8548,73.8548,17000.0
2013-05-16 11:25:00,104.13,104.24,104.06,104.23,10600.0,73.8406,73.9186,73.7909,73.9115,10600.0
2013-05-16 11:30:00,104.23,104.25,104.18,104.21,9900.0,73.9115,73.9257,73.876,73.8973,9900.0
2013-05-16 11:35:00,104.21,104.39,104.21,104.38,14700.0,73.8973,74.025,73.8973,74.0179,14700.0
2013-05-16 11:40:00,104.34,104.42,104.29,104.36,13200.0,73.9895,74.0462,73.954,74.0037,13200.0
2013-05-16 11:45:00,104.39,104.46,104.37,104.4,10200.0,74.025,74.0746,74.0108,74.0321,10200.0
2013-05-16 11:50:00,104.4,104.52,104.36,104.5,35800.0,74.0321,74.1171,74.0037,74.103,35800.0
2013-05-16 11:55:00,104.49,104.65,104.48,104.57,27700.0,74.0959,74.2093,74.0888,74.1526,27700.0
2013-05-16 12:00:00,104.56,104.62,104.51,104.52,23600.0,74.1455,74.1881,74.1101,74.1171,23600.0
2013-05-16 12:05:00,104.51,104.59,104.49,104.59,12800.0,74.1101,74.1668,74.0959,74.1668,12800.0
2013-05-16 12:10:00,104.57,104.59,104.52,104.53,9800.0,74.1526,74.1668,74.1171,74.1242,9800.0
2013-05-16 12:15:00,104.51,104.53,104.42,104.42,7500.0,74.1101,74.1242,74.0462,74.0462,7500.0
2013-05-16 12:20:00,104.39,104.42,104.31,104.33,6000.0,74.025,74.0462,73.9682,73.9824,6000.0
2013-05-16 12:25:00,104.31,104.38,104.31,104.36,12000.0,73.9682,74.0179,73.9682,74.0037,12000.0
2013-05-16 12:30:00,104.37,104.37,104.29,104.34,8400.0,74.0108,74.0108,73.954,73.9895,8400.0
2013-05-16 12:35:00,104.35,104.36,104.28,104.28,10000.0,73.9966,74.0037,73.947,73.947,10000.0
2013-05-16 12:40:00,104.26,104.37,104.21,104.36,14600.0,73.9328,74.0108,73.8973,74.0037,14600.0
2013-05-16 12:45:00,104.35,104.42,104.29,104.29,20800.0,73.9966,74.0462,73.954,73.954,20800.0
2013-05-16 12:50:00,104.29,104.55,104.26,104.43,29200.0,73.954,74.1384,73.9328,74.0533,29200.0
2013-05-16 12:55:00,104.43,104.44,104.4,104.42,6100.0,74.0533,74.0604,74.0321,74.0462,6100.0
2013-05-16 13:00:00,104.4,104.4,104.31,104.36,10000.0,74.0321,74.0321,73.9682,74.0037,10000.0
2013-05-16 13:05:00,104.35,104.37,104.31,104.33,7600.0,73.9966,74.0108,73.9682,73.9824,7600.0
2013-05-16 13:10:00,104.32,104.43,104.32,104.41,7800.0,73.9753,74.0533,73.9753,74.0391,7800.0
2013-05-16 13:15:00,104.38,104.42,104.34,104.39,4700.0,74.0179,74.0462,73.9895,74.025,4700.0
2013-05-16 13:20:00,104.35,104.42,104.32,104.4,25400.0,73.9966,74.0462,73.9753,74.0321,25400.0
2013-05-16 13:25:00,104.4,104.42,104.31,104.35,8800.0,74.0321,74.0462,73.9682,73.9966,8800.0
2013-05-16 13:30:00,104.34,104.35,104.27,104.29,10300.0,73.9895,73.9966,73.9399,73.954,10300.0
2013-05-16 13:35:00,104.27,104.4,104.2,104.37,12600.0,73.9399,74.0321,73.8902,74.0108,12600.0
2013-05-16 13:40:00,104.38,104.41,104.36,104.39,9300.0,74.0179,74.0391,74.0037,74.025,9300.0
2013-05-16 13:45:00,104.37,104.43,104.33,104.4,13100.0,74.0108,74.0533,73.9824,74.0321,13100.0
2013-05-16 13:50:00,104.39,104.4,104.32,104.4,13700.0,74.025,74.0321,73.9753,74.0321,13700.0
2013-05-16 13:55:00,104.39,104.42,104.33,104.42,11000.0,74.025,74.0462,73.9824,74.0462,11000.0
2013-05-16 14:00:00,104.42,104.52,104.42,104.48,20200.0,74.0462,74.1171,74.0462,74.0888,20200.0
2013-05-16 14:05:00,104.47,104.55,104.47,104.48,14100.0,74.0817,74.1384,74.0817,74.0888,14100.0
2013-05-16 14:10:00,104.47,104.55,104.44,104.5,19400.0,74.0817,74.1384,74.0604,74.103,19400.0
2013-05-16 14:15:00,104.51,104.54,104.48,104.52,12200.0,74.1101,74.1313,74.0888,74.1171,12200.0
2013-05-16 14:20:00,104.53,104.53,104.41,104.41,10000.0,74.1242,74.1242,74.0391,74.0391,10000.0
2013-05-16 14:25:00,104.41,104.44,104.32,104.35,16700.0,74.0391,74.0604,73.9753,73.9966,16700.0
2013-05-16 14:30:00,104.34,104.35,104.28,104.3,9900.0,73.9895,73.9966,73.947,73.9611,9900.0
2013-05-16 14:35:00,104.3,104.36,104.29,104.35,16800.0,73.9611,74.0037,73.954,73.9966,16800.0
2013-05-16 14:40:00,104.35,104.36,104.32,104.33,17300.0,73.9966,74.0037,73.9753,73.9824,17300.0
2013-05-16 14:45:00,104.33,104.38,104.33,104.36,8900.0,73.9824,74.0179,73.9824,74.0037,8900.0
2013-05-16 14:50:00,104.37,104.38,104.29,104.31,14900.0,74.0108,74.0179,73.954,73.9682,14900.0
2013-05-16 14:55:00,104.31,104.33,104.29,104.31,22400.0,73.9682,73.9824,73.954,73.9682,22400.0
2013-05-16 15:00:00,104.31,104.35,104.28,104.3,19400.0,73.9682,73.9966,73.947,73.9611,19400.0
2013-05-16 15:05:00,104.3,104.4,104.29,104.4,21300.0,73.9611,74.0321,73.954,74.0321,21300.0
2013-05-16 15:10:00,104.39,104.41,104.38,104.4,22600.0,74.025,74.0391,74.0179,74.0321,22600.0
2013-05-16 15:15:00,104.4,104.42,104.35,104.35,34900.0,74.0321,74.0462,73.9966,73.9966,34900.0
2013-05-16 15:20:00,104.34,104.4,104.11,104.16,42900.0,73.9895,74.0321,73.8264,73.8619,42900.0
2013-05-16 15:25:00,104.14,104.14,104.04,104.09,15400.0,73.8477,73.8477,73.7768,73.8122,15400.0
2013-05-16 15:30:00,104.08,104.08,103.97,103.98,27900.0,73.8051,73.8051,73.7271,73.7342,27900.0
2013-05-16 15:35:00,103.96,104.0,103.8,103.8,32500.0,73.72,73.7484,73.6066,73.6066,32500.0
2013-05-16 15:40:00,103.8,103.95,103.78,103.94,41300.0,73.6066,73.7129,73.5924,73.7059,41300.0
2013-05-16 15:45:00,103.93,104.04,103.83,103.91,44500.0,73.6988,73.7768,73.6279,73.6846,44500.0
2013-05-16 15:50:00,103.91,103.93,103.82,103.85,22200.0,73.6846,73.6988,73.6208,73.642,22200.0
2013-05-16 15:55:00,103.87,104.01,103.85,104.0,64500.0,73.6562,73.7555,73.642,73.7484,64500.0
2013-05-17 09:30:00,104.54,105.24,104.53,105.07,207300.0,74.1313,74.6277,74.1242,74.5072,207300.0
2013-05-17 09:35:00,105.07,105.74,105.02,105.74,61600.0,74.5072,74.9823,74.4717,74.9823,61600.0
2013-05-17 09:40:00,105.74,106.0,105.62,105.77,48300.0,74.9823,75.1666,74.8972,75.0035,48300.0
2013-05-17 09:45:00,105.79,105.88,105.56,105.56,46800.0,75.0177,75.0815,74.8546,74.8546,46800.0
2013-05-17 09:50:00,105.58,105.66,105.24,105.32,32000.0,74.8688,74.9255,74.6277,74.6844,32000.0
2013-05-17 09:55:00,105.4,105.53,105.16,105.53,34800.0,74.7412,74.8334,74.571,74.8334,34800.0
2013-05-17 10:00:00,105.53,105.88,105.51,105.73,21700.0,74.8334,75.0815,74.8192,74.9752,21700.0
2013-05-17 10:05:00,105.71,105.74,105.6,105.6,9500.0,74.961,74.9823,74.883,74.883,9500.0
2013-05-17 10:10:00,105.6,105.66,105.49,105.49,16100.0,74.883,74.9255,74.805,74.805,16100.0
2013-05-17 10:15:00,105.5,105.71,105.5,105.69,14900.0,74.8121,74.961,74.8121,74.9468,14900.0
2013-05-17 10:20:00,105.66,105.71,105.65,105.65,14700.0,74.9255,74.961,74.9184,74.9184,14700.0
2013-05-17 10:25:00,105.65,105.75,105.63,105.71,15300.0,74.9184,74.9894,74.9043,74.961,15300.0
2013-05-17 10:30:00,105.7,105.74,105.67,105.7,23700.0,74.9539,74.9823,74.9326,74.9539,23700.0
2013-05-17 10:35:00,105.72,105.8,105.71,105.75,28000.0,74.9681,75.0248,74.961,74.9894,28000.0
2013-05-17 10:40:00,105.74,105.9,105.74,105.9,41300.0,74.9823,75.0957,74.9823,75.0957,41300.0
2013-05-17 10:45:00,105.9,105.94,105.89,105.91,17100.0,75.0957,75.1241,75.0886,75.1028,17100.0
2013-05-17 10:50:00,105.92,105.92,105.76,105.85,12500.0,75.1099,75.1099,74.9965,75.0603,12500.0
2013-05-17 10:55:00,105.84,105.89,105.76,105.87,18300.0,75.0532,75.0886,74.9965,75.0745,18300.0
2013-05-17 11:00:00,105.86,105.92,105.85,105.87,31100.0,75.0674,75.1099,75.0603,75.0745,31100.0
2013-05-17 11:05:00,105.86,105.88,105.8,105.84,21100.0,75.0674,75.0815,75.0248,75.0532,21100.0
2013-05-17 11:10:00,105.84,105.9,105.83,105.89,21900.0,75.0532,75.0957,75.0461,75.0886,21900.0
2013-05-17 11:15:00,105.9,105.9,105.8,105.84,20600.0,75.0957,75.0957,75.0248,75.0532,20600.0
2013-05-17 11:20:00,105.83,105.84,105.78,105.81,8900.0,75.0461,75.0532,75.0106,75.0319,8900.0
2013-05-17 11:25:00,105.8,105.81,105.66,105.68,21200.0,75.0248,75.0319,74.9255,74.9397,21200.0
2013-05-17 11:30:00,105.69,105.69,105.56,105.59,19700.0,74.9468,74.9468,74.8546,74.8759,19700.0
2013-05-17 11:35:00,105.59,105.64,105.58,105.64,11600.0,74.8759,74.9114,74.8688,74.9114,11600.0
2013-05-17 11:40:00,105.64,105.67,105.62,105.63,18900.0,74.9114,74.9326,74.8972,74.9043,18900.0
2013-05-17 11:45:00,105.63,105.73,105.63,105.7,17600.0,74.9043,74.9752,74.9043,74.9539,17600.0
2013-05-17 11:50:00,105.71,105.77,105.7,105.74,21200.0,74.961,75.0035,74.9539,74.9823,21200.0
2013-05-17 11:55:00,105.73,105.79,105.73,105.75,7600.0,74.9752,75.0177,74.9752,74.9894,7600.0
2013-05-17 12:00:00,105.76,105.77,105.66,105.67,14900.0,74.9965,75.0035,74.9255,74.9326,14900.0
2013-05-17 12:05:00,105.67,105.67,105.56,105.63,18300.0,74.9326,74.9326,74.8546,74.9043,18300.0
2013-05-17 12:10:00,105.67,105.69,105.6,105.61,10000.0,74.9326,74.9468,74.883,74.8901,10000.0
2013-05-17 12:15:00,105.63,105.69,105.6,105.69,7600.0,74.9043,74.9468,74.883,74.9468,7600.0
2013-05-17 12:20:00,105.69,105.7,105.65,105.7,6400.0,74.9468,74.9539,74.9184,74.9539,6400.0
2013-05-17 12:25:00,105.7,105.71,105.67,105.68,13500.0,74.9539,74.961,74.9326,74.9397,13500.0
2013-05-17 12:30:00,105.68,105.69,105.62,105.65,10000.0,74.9397,74.9468,74.8972,74.9184,10000.0
2013-05-17 12:35:00,105.64,105.64,105.48,105.52,20600.0,74.9114,74.9114,74.7979,74.8263,20600.0
2013-05-17 12:40:00,105.54,105.54,105.49,105.49,5600.0,74.8404,74.8404,74.805,74.805,5600.0
2013-05-17 12:45:00,105.49,105.54,105.47,105.54,11100.0,74.805,74.8404,74.7908,74.8404,11100.0
2013-05-17 12:50:00,105.55,105.68,105.55,105.67,38700.0,74.8475,74.9397,74.8475,74.9326,38700.0
2013-05-17 12:55:00,105.67,105.68,105.57,105.6,8700.0,74.9326,74.9397,74.8617,74.883,8700.0
2013-05-17 13:00:00,105.6,105.61,105.58,105.58,11000.0,74.883,74.8901,74.8688,74.8688,11000.0
2013-05-17 13:05:00,105.59,105.62,105.58,105.59,13400.0,74.8759,74.8972,74.8688,74.8759,13400.0
2013-05-17 13:10:00,105.6,105.62,105.59,105.61,9500.0,74.883,74.8972,74.8759,74.8901,9500.0
2013-05-17 13:15:00,105.6,105.63,105.58,105.62,26500.0,74.883,74.9043,74.8688,74.8972,26500.0
2013-05-17 13:20:00,105.62,105.64,105.59,105.64,24700.0,74.8972,74.9114,74.8759,74.9114,24700.0
2013-05-17 13:25:00,105.65,105.68,105.59,105.64,10000.0,74.9184,74.9397,74.8759,74.9114,10000.0
2013-05-17 13:30:00,105.64,105.67,105.62,105.63,9400.0,74.9114,74.9326,74.8972,74.9043,9400.0
2013-05-17 13:35:00,105.63,105.63,105.57,105.61,9500.0,74.9043,74.9043,74.8617,74.8901,9500.0
2013-05-17 13:40:00,105.6,105.6,105.58,105.58,9000.0,74.883,74.883,74.8688,74.8688,9000.0
2013-05-17 13:45:00,105.59,105.6,105.5,105.51,9100.0,74.8759,74.883,74.8121,74.8192,9100.0
2013-05-17 13:50:00,105.5,105.5,105.47,105.5,7800.0,74.8121,74.8121,74.7908,74.8121,7800.0
2013-05-17 13:55:00,105.49,105.49,105.47,105.48,6100.0,74.805,74.805,74.7908,74.7979,6100.0
2013-05-17 14:00:00,105.49,105.49,105.44,105.47,9100.0,74.805,74.805,74.7695,74.7908,9100.0
2013-05-17 14:05:00,105.47,105.52,105.46,105.49,44700.0,74.7908,74.8263,74.7837,74.805,44700.0
2013-05-17 14:10:00,105.5,105.62,105.5,105.61,16900.0,74.8121,74.8972,74.8121,74.8901,16900.0
2013-05-17 14:15:00,105.61,105.7,105.61,105.68,14800.0,74.8901,74.9539,74.8901,74.9397,14800.0
2013-05-17 14:20:00,105.66,105.66,105.52,105.59,12900.0,74.9255,74.9255,74.8263,74.8759,12900.0
2013-05-17 14:25:00,105.61,105.64,105.58,105.63,17500.0,74.8901,74.9114,74.8688,74.9043,17500.0
2013-05-17 14:30:00,105.64,105.75,105.64,105.72,13700.0,74.9114,74.9894,74.9114,74.9681,13700.0
2013-05-17 14:35:00,105.72,105.73,105.68,105.72,8900.0,74.9681,74.9752,74.9397,74.9681,8900.0
2013-05-17 14:40:00,105.73,105.79,105.68,105.75,7500.0,74.9752,75.0177,74.9397,74.9894,7500.0
2013-05-17 14:45:00,105.74,105.78,105.74,105.74,11800.0,74.9823,75.0106,74.9823,74.9823,11800.0
2013-05-17 14:50:00,105.75,105.8,105.7,105.71,15900.0,74.9894,75.0248,74.9539,74.961,15900.0
2013-05-17 14:55:00,105.7,105.74,105.67,105.72,14800.0,74.9539,74.9823,74.9326,74.9681,14800.0
2013-05-17 15:00:00,105.71,105.84,105.69,105.8,24400.0,74.961,75.0532,74.9468,75.0248,24400.0
2013-05-17 15:05:00,105.81,105.83,105.79,105.82,9200.0,75.0319,75.0461,75.0177,75.039,9200.0
2013-05-17 15:10:00,105.82,105.84,105.77,105.77,11100.0,75.039,75.0532,75.0035,75.0035,11100.0
2013-05-17 15:15:00,105.79,105.8,105.75,105.79,12300.0,75.0177,75.0248,74.9894,75.0177,12300.0
2013-05-17 15:20:00,105.78,105.85,105.76,105.84,19000.0,75.0106,75.0603,74.9965,75.0532,19000.0
2013-05-17 15:25:00,105.84,105.87,105.82,105.84,23000.0,75.0532,75.0745,75.039,75.0532,23000.0
2013-05-17 15:30:00,105.85,105.89,105.82,105.85,19200.0,75.0603,75.0886,75.039,75.0603,19200.0
2013-05-17 15:35:00,105.85,105.88,105.84,105.84,20400.0,75.0603,75.0815,75.0532,75.0532,20400.0
2013-05-17 15:40:00,105.82,105.85,105.76,105.82,23900.0,75.039,75.0603,74.9965,75.039,23900.0
2013-05-17 15:45:00,105.85,105.91,105.84,105.88,51900.0,75.0603,75.1028,75.0532,75.0815,51900.0
2013-05-17 15:50:00,105.89,105.95,105.88,105.94,43200.0,75.0886,75.1312,75.0815,75.1241,43200.0
2013-05-17 15:55:00,105.93,106.38,105.91,106.32,311100.0,75.117,75.4361,75.1028,75.3936,311100.0
2013-05-20 09:30:00,105.93,106.41,105.83,106.27,59100.0,75.117,75.4574,75.0461,75.3581,59100.0
2013-05-20 09:35:00,106.31,106.64,106.21,106.58,36300.0,75.3865,75.6205,75.3156,75.5779,36300.0
2013-05-20 09:40:00,106.59,106.79,106.51,106.77,17000.0,75.585,75.7268,75.5283,75.7127,17000.0
2013-05-20 09:45:00,106.74,106.8,106.61,106.67,23200.0,75.6914,75.7339,75.5992,75.6418,23200.0
2013-05-20 09:50:00,106.68,106.76,106.52,106.62,14500.0,75.6488,75.7056,75.5354,75.6063,14500.0
2013-05-20 09:55:00,106.65,106.67,106.5,106.62,16100.0,75.6276,75.6418,75.5212,75.6063,16100.0
2013-05-20 10:00:00,106.61,106.66,106.54,106.55,26700.0,75.5992,75.6347,75.5496,75.5567,26700.0
2013-05-20 10:05:00,106.54,106.57,106.5,106.51,42600.0,75.5496,75.5708,75.5212,75.5283,42600.0
2013-05-20 10:10:00,106.55,106.58,106.5,106.55,25400.0,75.5567,75.5779,75.5212,75.5567,25400.0
2013-05-20 10:15:00,106.54,106.62,106.52,106.56,21400.0,75.5496,75.6063,75.5354,75.5637,21400.0
2013-05-20 10:20:00,106.54,106.67,106.53,106.67,10500.0,75.5496,75.6418,75.5425,75.6418,10500.0
2013-05-20 10:25:00,106.68,106.7,106.62,106.66,7000.0,75.6488,75.663,75.6063,75.6347,7000.0
2013-05-20 10:30:00,106.69,106.69,106.54,106.55,23600.0,75.6559,75.6559,75.5496,75.5567,23600.0
2013-05-20 10:35:00,106.57,106.57,106.51,106.55,5700.0,75.5708,75.5708,75.5283,75.5567,5700.0
2013-05-20 10:40:00,106.55,106.62,106.54,106.61,6900.0,75.5567,75.6063,75.5496,75.5992,6900.0
2013-05-20 10:45:00,106.63,106.66,106.6,106.6,9200.0,75.6134,75.6347,75.5921,75.5921,9200.0
2013-05-20 10:50:00,106.59,106.65,106.59,106.63,9700.0,75.585,75.6276,75.585,75.6134,9700.0
2013-05-20 10:55:00,106.62,106.75,106.61,106.71,41800.0,75.6063,75.6985,75.5992,75.6701,41800.0
2013-05-20 11:00:00,106.72,106.79,106.66,106.73,25400.0,75.6772,75.7268,75.6347,75.6843,25400.0
2013-05-20 11:05:00,106.73,106.78,106.71,106.71,8700.0,75.6843,75.7198,75.6701,75.6701,8700.0
2013-05-20 11:10:00,106.7,106.75,106.68,106.75,9400.0,75.663,75.6985,75.6488,75.6985,9400.0
2013-05-20 11:15:00,106.73,106.79,106.72,106.74,7800.0,75.6843,75.7268,75.6772,75.6914,7800.0
2013-05-20 11:20:00,106.73,106.74,106.65,106.66,15200.0,75.6843,75.6914,75.6276,75.6347,15200.0
2013-05-20 11:25:00,106.68,106.68,106.59,106.6,10300.0,75.6488,75.6488,75.585,75.5921,10300.0
2013-05-20 11:30:00,106.6,106.64,106.59,106.64,12500.0,75.5921,75.6205,75.585,75.6205,12500.0
2013-05-20 11:35:00,106.64,106.7,106.59,106.7,15300.0,75.6205,75.663,75.585,75.663,15300.0
2013-05-20 11:40:00,106.7,106.72,106.67,106.67,16000.0,75.663,75.6772,75.6418,75.6418,16000.0
2013-05-20 11:45:00,106.68,106.71,106.62,106.68,7800.0,75.6488,75.6701,75.6063,75.6488,7800.0
2013-05-20 11:50:00,106.69,106.81,106.68,106.75,8100.0,75.6559,75.741,75.6488,75.6985,8100.0
2013-05-20 11:55:00,106.78,106.78,106.72,106.73,5200.0,75.7198,75.7198,75.6772,75.6843,5200.0
2013-05-20 12:00:00,106.75,106.88,106.75,106.87,8800.0,75.6985,75.7907,75.6985,75.7836,8800.0
2013-05-20 12:05:00,106.88,106.89,106.76,106.81,13400.0,75.7907,75.7978,75.7056,75.741,13400.0
2013-05-20 12:10:00,106.81,106.88,106.76,106.86,7400.0,75.741,75.7907,75.7056,75.7765,7400.0
2013-05-20 12:15:00,106.86,106.9,106.85,106.9,15000.0,75.7765,75.8048,75.7694,75.8048,15000.0
2013-05-20 12:20:00,106.88,106.97,106.88,106.95,14700.0,75.7907,75.8545,75.7907,75.8403,14700.0
2013-05-20 12:25:00,106.95,107.0,106.94,106.95,21100.0,75.8403,75.8758,75.8332,75.8403,21100.0
2013-05-20 12:30:00,106.95,106.98,106.94,106.95,15800.0,75.8403,75.8616,75.8332,75.8403,15800.0
2013-05-20 12:35:00,106.94,106.99,106.84,106.87,14800.0,75.8332,75.8687,75.7623,75.7836,14800.0
2013-05-20 12:40:00,106.86,106.88,106.82,106.86,12600.0,75.7765,75.7907,75.7481,75.7765,12600.0
2013-05-20 12:45:00,106.85,106.86,106.83,106.86,3800.0,75.7694,75.7765,75.7552,75.7765,3800.0
2013-05-20 12:50:00,106.88,106.88,106.77,106.8,15300.0,75.7907,75.7907,75.7127,75.7339,15300.0
2013-05-20 12:55:00,106.81,106.83,106.78,106.78,9500.0,75.741,75.7552,75.7198,75.7198,9500.0
2013-05-20 13:00:00,106.77,106.78,106.7,106.71,7200.0,75.7127,75.7198,75.663,75.6701,7200.0
2013-05-20 13:05:00,106.72,106.72,106.64,106.66,11900.0,75.6772,75.6772,75.6205,75.6347,11900.0
2013-05-20 13:10:00,106.66,106.68,106.6,106.63,7000.0,75.6347,75.6488,75.5921,75.6134,7000.0
2013-05-20 13:15:00,106.64,106.64,106.51,106.54,22900.0,75.6205,75.6205,75.5283,75.5496,22900.0
2013-05-20 13:20:00,106.54,106.61,106.54,106.6,13300.0,75.5496,75.5992,75.5496,75.5921,13300.0
2013-05-20 13:25:00,106.59,106.64,106.58,106.62,18400.0,75.585,75.6205,75.5779,75.6063,18400.0
2013-05-20 13:30:00,106.64,106.72,106.62,106.72,10200.0,75.6205,75.6772,75.6063,75.6772,10200.0
2013-05-20 13:35:00,106.71,106.73,106.68,106.71,8900.0,75.6701,75.6843,75.6488,75.6701,8900.0
2013-05-20 13:40:00,106.71,106.71,106.54,106.55,32600.0,75.6701,75.6701,75.5496,75.5567,32600.0
2013-05-20 13:45:00,106.54,106.66,106.54,106.65,14100.0,75.5496,75.6347,75.5496,75.6276,14100.0
2013-05-20 13:50:00,106.67,106.7,106.59,106.7,19800.0,75.6418,75.663,75.585,75.663,19800.0
2013-05-20 13:55:00,106.71,106.76,106.71,106.72,6600.0,75.6701,75.7056,75.6701,75.6772,6600.0
2013-05-20 14:00:00,106.72,106.72,106.54,106.55,10100.0,75.6772,75.6772,75.5496,75.5567,10100.0
2013-05-20 14:05:00,106.53,106.65,106.53,106.6,4400.0,75.5425,75.6276,75.5425,75.5921,4400.0
2013-05-20 14:10:00,106.59,106.63,106.56,106.62,5400.0,75.585,75.6134,75.5637,75.6063,5400.0
2013-05-20 14:15:00,106.62,106.7,106.6,106.67,9500.0,75.6063,75.663,75.5921,75.6418,9500.0
2013-05-20 14:20:00,106.67,106.73,106.66,106.71,8900.0,75.6418,75.6843,75.6347,75.6701,8900.0
2013-05-20 14:25:00,106.73,106.74,106.7,106.71,12700.0,75.6843,75.6914,75.663,75.6701,12700.0
2013-05-20 14:30:00,106.71,106.74,106.61,106.63,13500.0,75.6701,75.6914,75.5992,75.6134,13500.0
2013-05-20 14:35:00,106.61,106.65,106.54,106.56,10800.0,75.5992,75.6276,75.5496,75.5637,10800.0
2013-05-20 14:40:00,106.55,106.59,106.53,106.59,8500.0,75.5567,75.585,75.5425,75.585,8500.0
2013-05-20 14:45:00,106.59,106.65,106.57,106.61,12300.0,75.585,75.6276,75.5708,75.5992,12300.0
2013-05-20 14:50:00,106.61,106.63,106.59,106.61,5800.0,75.5992,75.6134,75.585,75.5992,5800.0
2013-05-20 14:55:00,106.61,106.61,106.53,106.55,16700.0,75.5992,75.5992,75.5425,75.5567,16700.0
2013-05-20 15:00:00,106.57,106.61,106.53,106.61,12300.0,75.5708,75.5992,75.5425,75.5992,12300.0
2013-05-20 15:05:00,106.61,106.61,106.5,106.53,21200.0,75.5992,75.5992,75.5212,75.5425,21200.0
2013-05-20 15:10:00,106.52,106.58,106.51,106.52,21000.0,75.5354,75.5779,75.5283,75.5354,21000.0
2013-05-20 15:15:00,106.52,106.6,106.52,106.58,21200.0,75.5354,75.5921,75.5354,75.5779,21200.0
2013-05-20 15:20:00,106.57,106.57,106.47,106.48,24900.0,75.5708,75.5708,75.4999,75.507,24900.0
2013-05-20 15:25:00,106.47,106.58,106.43,106.55,36900.0,75.4999,75.5779,75.4716,75.5567,36900.0
2013-05-20 15:30:00,106.57,106.62,106.52,106.56,23400.0,75.5708,75.6063,75.5354,75.5637,23400.0
2013-05-20 15:35:00,106.56,106.57,106.51,106.55,22000.0,75.5637,75.5708,75.5283,75.5567,22000.0
2013-05-20 15:40:00,106.54,106.59,106.53,106.55,42900.0,75.5496,75.585,75.5425,75.5567,42900.0
2013-05-20 15:45:00,106.54,106.58,106.45,106.56,44900.0,75.5496,75.5779,75.4857,75.5637,44900.0
2013-05-20 15:50:00,106.55,106.58,106.51,106.57,69000.0,75.5567,75.5779,75.5283,75.5708,69000.0
2013-05-20 15:55:00,106.57,106.62,106.55,106.58,73300.0,75.5708,75.6063,75.5567,75.5779,73300.0
2013-05-21 09:30:00,106.78,107.1,106.6,107.03,32200.0,75.7198,75.9467,75.5921,75.897,32200.0
2013-05-21 09:35:00,107.01,107.02,106.71,106.75,16500.0,75.8829,75.8899,75.6701,75.6985,16500.0
2013-05-21 09:40:00,106.73,106.93,106.67,106.9,16300.0,75.6843,75.8261,75.6418,75.8048,16300.0
2013-05-21 09:45:00,106.9,107.07,106.79,107.07,11800.0,75.8048,75.9254,75.7268,75.9254,11800.0
2013-05-21 09:50:00,107.05,107.08,106.84,106.91,26300.0,75.9112,75.9325,75.7623,75.8119,26300.0
2013-05-21 09:55:00,106.86,107.03,106.86,106.92,19200.0,75.7765,75.897,75.7765,75.819,19200.0
2013-05-21 10:00:00,106.95,107.01,106.89,106.99,14700.0,75.8403,75.8829,75.7978,75.8687,14700.0
2013-05-21 10:05:00,106.97,106.97,106.76,106.76,16800.0,75.8545,75.8545,75.7056,75.7056,16800.0
2013-05-21 10:10:00,106.76,106.77,106.61,106.7,12400.0,75.7056,75.7127,75.5992,75.663,12400.0
2013-05-21 10:15:00,106.68,106.83,106.66,106.71,24500.0,75.6488,75.7552,75.6347,75.6701,24500.0
2013-05-21 10:20:00,106.71,106.72,106.56,106.56,19200.0,75.6701,75.6772,75.5637,75.5637,19200.0
2013-05-21 10:25:00,106.56,106.64,106.5,106.62,9400.0,75.5637,75.6205,75.5212,75.6063,9400.0
2013-05-21 10:30:00,106.67,106.67,106.32,106.32,18700.0,75.6418,75.6418,75.3936,75.3936,18700.0
2013-05-21 10:35:00,106.33,106.33,106.17,106.19,17700.0,75.4007,75.4007,75.2872,75.3014,17700.0
2013-05-21 10:40:00,106.19,106.27,106.15,106.25,8600.0,75.3014,75.3581,75.273,75.3439,8600.0
2013-05-21 10:45:00,106.26,106.39,106.1,106.39,16200.0,75.351,75.4432,75.2376,75.4432,16200.0
2013-05-21 10:50:00,106.39,106.41,106.3,106.3,15900.0,75.4432,75.4574,75.3794,75.3794,15900.0
2013-05-21 10:55:00,106.3,106.32,106.29,106.3,3300.0,75.3794,75.3936,75.3723,75.3794,3300.0
2013-05-21 11:00:00,106.29,106.34,106.25,106.26,9500.0,75.3723,75.4077,75.3439,75.351,9500.0
2013-05-21 11:05:00,106.28,106.37,106.28,106.33,6300.0,75.3652,75.429,75.3652,75.4007,6300.0
2013-05-21 11:10:00,106.34,106.45,106.32,106.44,15800.0,75.4077,75.4857,75.3936,75.4787,15800.0
2013-05-21 11:15:00,106.48,106.57,106.4,106.55,11900.0,75.507,75.5708,75.4503,75.5567,11900.0
2013-05-21 11:20:00,106.55,106.56,106.45,106.46,14500.0,75.5567,75.5637,75.4857,75.4928,14500.0
2013-05-21 11:25:00,106.47,106.53,106.4,106.5,6400.0,75.4999,75.5425,75.4503,75.5212,6400.0
2013-05-21 11:30:00,106.5,106.65,106.49,106.58,11000.0,75.5212,75.6276,75.5141,75.5779,11000.0
2013-05-21 11:35:00,106.59,106.61,106.54,106.54,7700.0,75.585,75.5992,75.5496,75.5496,7700.0
2013-05-21 11:40:00,106.54,106.58,106.53,106.54,6000.0,75.5496,75.5779,75.5425,75.5496,6000.0
2013-05-21 11:45:00,106.54,106.55,106.5,106.54,8500.0,75.5496,75.5567,75.5212,75.5496,8500.0
2013-05-21 11:50:00,106.56,106.61,106.53,106.55,7600.0,75.5637,75.5992,75.5425,75.5567,7600.0
2013-05-21 11:55:00,106.55,106.59,106.55,106.55,5300.0,75.5567,75.585,75.5567,75.5567,5300.0
2013-05-21 12:00:00,106.56,106.59,106.54,106.55,9100.0,75.5637,75.585,75.5496,75.5567,9100.0
2013-05-21 12:05:00,106.57,106.63,106.56,106.58,7600.0,75.5708,75.6134,75.5637,75.5779,7600.0
2013-05-21 12:10:00,106.58,106.64,106.55,106.64,3400.0,75.5779,75.6205,75.5567,75.6205,3400.0
2013-05-21 12:15:00,106.65,106.7,106.65,106.67,5000.0,75.6276,75.663,75.6276,75.6418,5000.0
2013-05-21 12:20:00,106.67,106.72,106.67,106.69,6500.0,75.6418,75.6772,75.6418,75.6559,6500.0
2013-05-21 12:25:00,106.68,106.69,106.62,106.62,8100.0,75.6488,75.6559,75.6063,75.6063,8100.0
2013-05-21 12:30:00,106.62,106.66,106.61,106.63,20500.0,75.6063,75.6347,75.5992,75.6134,20500.0
2013-05-21 12:35:00,106.64,106.67,106.52,106.54,49300.0,75.6205,75.6418,75.5354,75.5496,49300.0
2013-05-21 12:40:00,106.56,106.64,106.56,106.64,2300.0,75.5637,75.6205,75.5637,75.6205,2300.0
2013-05-21 12:45:00,106.64,106.68,106.59,106.61,14700.0,75.6205,75.6488,75.585,75.5992,14700.0
2013-05-21 12:50:00,106.62,106.67,106.56,106.63,6700.0,75.6063,75.6418,75.5637,75.6134,6700.0
2013-05-21 12:55:00,106.63,106.64,106.58,106.6,12500.0,75.6134,75.6205,75.5779,75.5921,12500.0
2013-05-21 13:00:00,106.58,106.67,106.57,106.67,5600.0,75.5779,75.6418,75.5708,75.6418,5600.0
2013-05-21 13:05:00,106.68,106.88,106.67,106.83,14200.0,75.6488,75.7907,75.6418,75.7552,14200.0
2013-05-21 13:10:00,106.83,106.86,106.75,106.76,14300.0,75.7552,75.7765,75.6985,75.7056,14300.0
2013-05-21 13:15:00,106.76,106.86,106.76,106.86,10600.0,75.7056,75.7765,75.7056,75.7765,10600.0
2013-05-21 13:20:00,106.84,106.89,106.84,106.89,5500.0,75.7623,75.7978,75.7623,75.7978,5500.0
2013-05-21 13:25:00,106.91,106.94,106.85,106.92,8100.0,75.8119,75.8332,75.7694,75.819,8100.0
2013-05-21 13:30:00,106.92,106.92,106.89,106.91,7100.0,75.819,75.819,75.7978,75.8119,7100.0
2013-05-21 13:35:00,106.92,106.96,106.91,106.95,6600.0,75.819,75.8474,75.8119,75.8403,6600.0
2013-05-21 13:40:00,106.97,107.0,106.95,106.95,6600.0,75.8545,75.8758,75.8403,75.8403,6600.0
2013-05-21 13:45:00,106.95,106.95,106.89,106.89,7400.0,75.8403,75.8403,75.7978,75.7978,7400.0
2013-05-21 13:50:00,106.9,106.97,106.9,106.94,6000.0,75.8048,75.8545,75.8048,75.8332,6000.0
2013-05-21 13:55:00,106.94,106.95,106.91,106.91,4200.0,75.8332,75.8403,75.8119,75.8119,4200.0
2013-05-21 14:00:00,106.89,106.97,106.88,106.96,6000.0,75.7978,75.8545,75.7907,75.8474,6000.0
2013-05-21 14:05:00,106.96,106.96,106.91,106.93,15200.0,75.8474,75.8474,75.8119,75.8261,15200.0
2013-05-21 14:10:00,106.94,106.96,106.93,106.94,13700.0,75.8332,75.8474,75.8261,75.8332,13700.0
2013-05-21 14:15:00,106.95,107.03,106.95,107.01,20500.0,75.8403,75.897,75.8403,75.8829,20500.0
2013-05-21 14:20:00,107.0,107.01,106.94,106.99,11400.0,75.8758,75.8829,75.8332,75.8687,11400.0
2013-05-21 14:25:00,106.99,107.02,106.84,106.86,14300.0,75.8687,75.8899,75.7623,75.7765,14300.0
2013-05-21 14:30:00,106.85,106.95,106.78,106.95,18600.0,75.7694,75.8403,75.7198,75.8403,18600.0
2013-05-21 14:35:00,106.96,107.0,106.95,106.99,14000.0,75.8474,75.8758,75.8403,75.8687,14000.0
2013-05-21 14:40:00,107.0,107.07,106.99,107.05,13500.0,75.8758,75.9254,75.8687,75.9112,13500.0
2013-05-21 14:45:00,107.04,107.05,106.91,107.0,9300.0,75.9041,75.9112,75.8119,75.8758,9300.0
2013-05-21 14:50:00,107.0,107.03,107.0,107.0,11700.0,75.8758,75.897,75.8758,75.8758,11700.0
2013-05-21 14:55:00,107.01,107.02,106.98,106.98,7100.0,75.8829,75.8899,75.8616,75.8616,7100.0
2013-05-21 15:00:00,106.98,107.01,106.89,106.89,22000.0,75.8616,75.8829,75.7978,75.7978,22000.0
2013-05-21 15:05:00,106.89,106.9,106.73,106.74,28000.0,75.7978,75.8048,75.6843,75.6914,28000.0
2013-05-21 15:10:00,106.75,106.83,106.75,106.82,10100.0,75.6985,75.7552,75.6985,75.7481,10100.0
2013-05-21 15:15:00,106.84,106.84,106.66,106.67,17300.0,75.7623,75.7623,75.6347,75.6418,17300.0
2013-05-21 15:20:00,106.68,106.75,106.68,106.7,8100.0,75.6488,75.6985,75.6488,75.663,8100.0
2013-05-21 15:25:00,106.69,106.77,106.69,106.76,19600.0,75.6559,75.7127,75.6559,75.7056,19600.0
2013-05-21 15:30:00,106.76,106.89,106.76,106.89,26300.0,75.7056,75.7978,75.7056,75.7978,26300.0
2013-05-21 15:35:00,106.87,106.91,106.83,106.89,23700.0,75.7836,75.8119,75.7552,75.7978,23700.0
2013-05-21 15:40:00,106.91,107.04,106.89,106.95,39800.0,75.8119,75.9041,75.7978,75.8403,39800.0
2013-05-21 15:45:00,106.96,106.98,106.78,106.89,36100.0,75.8474,75.8616,75.7198,75.7978,36100.0
2013-05-21 15:50:00,106.89,106.97,106.89,106.92,32900.0,75.7978,75.8545,75.7978,75.819,32900.0
2013-05-21 15:55:00,106.91,106.99,106.9,106.97,61000.0,75.8119,75.8687,75.8048,75.8545,61000.0
2013-05-22 09:30:00,106.82,107.21,106.62,107.13,97100.0,75.7481,76.0247,75.6063,75.9679,97100.0
2013-05-22 09:35:00,107.15,107.67,107.13,107.47,46900.0,75.9821,76.3509,75.9679,76.209,46900.0
2013-05-22 09:40:00,107.47,107.49,106.98,107.06,13800.0,76.209,76.2232,75.8616,75.9183,13800.0
2013-05-22 09:45:00,107.05,107.11,106.87,107.08,11100.0,75.9112,75.9538,75.7836,75.9325,11100.0
2013-05-22 09:50:00,107.03,107.09,106.84,106.84,11900.0,75.897,75.9396,75.7623,75.7623,11900.0
2013-05-22 09:55:00,106.87,107.05,106.82,106.92,22900.0,75.7836,75.9112,75.7481,75.819,22900.0
2013-05-22 10:00:00,106.97,107.2,106.85,107.18,18000.0,75.8545,76.0176,75.7694,76.0034,18000.0
2013-05-22 10:05:00,107.2,107.45,107.2,107.43,11500.0,76.0176,76.1949,76.0176,76.1807,11500.0
2013-05-22 10:10:00,107.44,107.76,107.44,107.7,21000.0,76.1878,76.4147,76.1878,76.3721,21000.0
2013-05-22 10:15:00,107.7,107.71,107.49,107.53,10200.0,76.3721,76.3792,76.2232,76.2516,10200.0
2013-05-22 10:20:00,107.55,107.76,107.55,107.65,9800.0,76.2658,76.4147,76.2658,76.3367,9800.0
2013-05-22 10:25:00,107.65,107.93,107.61,107.86,20000.0,76.3367,76.5352,76.3083,76.4856,20000.0
2013-05-22 10:30:00,107.83,107.89,107.63,107.68,14200.0,76.4643,76.5069,76.3225,76.358,14200.0
2013-05-22 10:35:00,107.63,107.67,107.22,107.37,22000.0,76.3225,76.3509,76.0318,76.1381,22000.0
2013-05-22 10:40:00,107.36,107.45,107.27,107.38,14800.0,76.131,76.1949,76.0672,76.1452,14800.0
2013-05-22 10:45:00,107.37,107.37,107.13,107.21,10700.0,76.1381,76.1381,75.9679,76.0247,10700.0
2013-05-22 10:50:00,107.25,107.32,107.17,107.22,22100.0,76.053,76.1027,75.9963,76.0318,22100.0
2013-05-22 10:55:00,107.21,107.22,107.05,107.1,17600.0,76.0247,76.0318,75.9112,75.9467,17600.0
2013-05-22 11:00:00,107.1,107.26,107.1,107.21,20700.0,75.9467,76.0601,75.9467,76.0247,20700.0
2013-05-22 11:05:00,107.26,107.37,107.2,107.35,15100.0,76.0601,76.1381,76.0176,76.124,15100.0
2013-05-22 11:10:00,107.35,107.45,107.28,107.45,12600.0,76.124,76.1949,76.0743,76.1949,12600.0
2013-05-22 11:15:00,107.45,107.45,107.23,107.31,9500.0,76.1949,76.1949,76.0389,76.0956,9500.0
2013-05-22 11:20:00,107.29,107.36,107.26,107.27,6800.0,76.0814,76.131,76.0601,76.0672,6800.0
2013-05-22 11:25:00,107.26,107.37,107.19,107.35,20000.0,76.0601,76.1381,76.0105,76.124,20000.0
2013-05-22 11:30:00,107.38,107.43,107.3,107.33,15200.0,76.1452,76.1807,76.0885,76.1098,15200.0
2013-05-22 11:35:00,107.33,107.41,107.29,107.29,21000.0,76.1098,76.1665,76.0814,76.0814,21000.0
2013-05-22 11:40:00,107.28,107.41,107.26,107.38,12900.0,76.0743,76.1665,76.0601,76.1452,12900.0
2013-05-22 11:45:00,107.39,107.51,107.39,107.46,13700.0,76.1523,76.2374,76.1523,76.202,13700.0
2013-05-22 11:50:00,107.48,107.51,107.39,107.49,12600.0,76.2161,76.2374,76.1523,76.2232,12600.0
2013-05-22 11:55:00,107.5,107.53,107.45,107.5,18100.0,76.2303,76.2516,76.1949,76.2303,18100.0
2013-05-22 12:00:00,107.5,107.52,107.47,107.51,17800.0,76.2303,76.2445,76.209,76.2374,17800.0
2013-05-22 12:05:00,107.53,107.57,107.5,107.55,5300.0,76.2516,76.28,76.2303,76.2658,5300.0
2013-05-22 12:10:00,107.53,107.53,107.48,107.52,37200.0,76.2516,76.2516,76.2161,76.2445,37200.0
2013-05-22 12:15:00,107.53,107.53,107.4,107.41,28300.0,76.2516,76.2516,76.1594,76.1665,28300.0
2013-05-22 12:20:00,107.42,107.51,107.42,107.49,5900.0,76.1736,76.2374,76.1736,76.2232,5900.0
2013-05-22 12:25:00,107.49,107.54,107.45,107.49,20000.0,76.2232,76.2587,76.1949,76.2232,20000.0
2013-05-22 12:30:00,107.49,107.51,107.45,107.45,11200.0,76.2232,76.2374,76.1949,76.1949,11200.0
2013-05-22 12:35:00,107.46,107.49,107.34,107.49,13200.0,76.202,76.2232,76.1169,76.2232,13200.0
2013-05-22 12:40:00,107.5,107.54,107.45,107.51,7500.0,76.2303,76.2587,76.1949,76.2374,7500.0
2013-05-22 12:45:00,107.51,107.54,107.5,107.5,4500.0,76.2374,76.2587,76.2303,76.2303,4500.0
2013-05-22 12:50:00,107.51,107.56,107.51,107.54,16700.0,76.2374,76.2729,76.2374,76.2587,16700.0
2013-05-22 12:55:00,107.56,107.63,107.54,107.58,8900.0,76.2729,76.3225,76.2587,76.287,8900.0
2013-05-22 13:00:00,107.59,107.63,107.57,107.59,13700.0,76.2941,76.3225,76.28,76.2941,13700.0
2013-05-22 13:05:00,107.58,107.58,107.51,107.52,19800.0,76.287,76.287,76.2374,76.2445,19800.0
2013-05-22 13:10:00,107.52,107.53,107.47,107.47,14800.0,76.2445,76.2516,76.209,76.209,14800.0
2013-05-22 13:15:00,107.46,107.47,107.37,107.47,32100.0,76.202,76.209,76.1381,76.209,32100.0
2013-05-22 13:20:00,107.47,107.47,107.38,107.42,15200.0,76.209,76.209,76.1452,76.1736,15200.0
2013-05-22 13:25:00,107.43,107.43,107.21,107.29,19400.0,76.1807,76.1807,76.0247,76.0814,19400.0
2013-05-22 13:30:00,107.3,107.36,107.2,107.36,34700.0,76.0885,76.131,76.0176,76.131,34700.0
2013-05-22 13:35:00,107.35,107.43,107.34,107.34,15200.0,76.124,76.1807,76.1169,76.1169,15200.0
2013-05-22 13:40:00,107.36,107.42,107.31,107.34,21900.0,76.131,76.1736,76.0956,76.1169,21900.0
2013-05-22 13:45:00,107.34,107.35,107.14,107.25,17000.0,76.1169,76.124,75.975,76.053,17000.0
2013-05-22 13:50:00,107.28,107.34,107.28,107.28,24000.0,76.0743,76.1169,76.0743,76.0743,24000.0
2013-05-22 13:55:00,107.28,107.46,107.28,107.45,18300.0,76.0743,76.202,76.0743,76.1949,18300.0
2013-05-22 14:00:00,107.45,107.57,107.23,107.23,45600.0,76.1949,76.28,76.0389,76.0389,45600.0
2013-05-22 14:05:00,107.24,107.36,107.01,107.17,39600.0,76.0459,76.131,75.8829,75.9963,39600.0
2013-05-22 14:10:00,107.15,107.19,107.03,107.17,47200.0,75.9821,76.0105,75.897,75.9963,47200.0
2013-05-22 14:15:00,107.18,107.22,107.04,107.18,23900.0,76.0034,76.0318,75.9041,76.0034,23900.0
2013-05-22 14:20:00,107.21,107.28,107.09,107.24,31100.0,76.0247,76.0743,75.9396,76.0459,31100.0
2013-05-22 14:25:00,107.23,107.3,107.18,107.23,21000.0,76.0389,76.0885,76.0034,76.0389,21000.0
2013-05-22 14:30:00,107.22,107.38,107.21,107.27,30300.0,76.0318,76.1452,76.0247,76.0672,30300.0
2013-05-22 14:35:00,107.25,107.28,107.12,107.15,34600.0,76.053,76.0743,75.9609,75.9821,34600.0
2013-05-22 14:40:00,107.15,107.15,107.07,107.08,20900.0,75.9821,75.9821,75.9254,75.9325,20900.0
2013-05-22 14:45:00,107.05,107.16,107.0,107.13,24700.0,75.9112,75.9892,75.8758,75.9679,24700.0
2013-05-22 14:50:00,107.13,107.13,107.0,107.01,37300.0,75.9679,75.9679,75.8758,75.8829,37300.0
2013-05-22 14:55:00,107.0,107.04,106.9,106.92,19300.0,75.8758,75.9041,75.8048,75.819,19300.0
2013-05-22 15:00:00,106.91,106.91,106.77,106.78,14500.0,75.8119,75.8119,75.7127,75.7198,14500.0
2013-05-22 15:05:00,106.78,106.83,106.67,106.73,19200.0,75.7198,75.7552,75.6418,75.6843,19200.0
2013-05-22 15:10:00,106.74,106.83,106.68,106.72,23600.0,75.6914,75.7552,75.6488,75.6772,23600.0
2013-05-22 15:15:00,106.71,106.76,106.5,106.5,18700.0,75.6701,75.7056,75.5212,75.5212,18700.0
2013-05-22 15:20:00,106.5,106.54,106.44,106.51,43700.0,75.5212,75.5496,75.4787,75.5283,43700.0
2013-05-22 15:25:00,106.52,106.54,106.47,106.51,76400.0,75.5354,75.5496,75.4999,75.5283,76400.0
2013-05-22 15:30:00,106.51,106.54,106.37,106.45,53000.0,75.5283,75.5496,75.429,75.4857,53000.0
2013-05-22 15:35:00,106.45,106.53,106.44,106.5,62100.0,75.4857,75.5425,75.4787,75.5212,62100.0
2013-05-22 15:40:00,106.5,106.53,106.43,106.49,48000.0,75.5212,75.5425,75.4716,75.5141,48000.0
2013-05-22 15:45:00,106.48,106.49,106.32,106.33,51100.0,75.507,75.5141,75.3936,75.4007,51100.0
2013-05-22 15:50:00,106.34,106.46,106.31,106.31,52300.0,75.4077,75.4928,75.3865,75.3865,52300.0
2013-05-22 15:55:00,106.31,106.5,106.26,106.5,104600.0,75.3865,75.5212,75.351,75.5212,104600.0
2013-05-23 09:30:00,105.68,106.41,105.46,106.17,90700.0,74.9397,75.4574,74.7837,75.2872,90700.0
2013-05-23 09:35:00,106.18,106.4,105.91,105.93,24200.0,75.2943,75.4503,75.1028,75.117,24200.0
2013-05-23 09:40:00,105.91,106.17,105.76,105.81,25400.0,75.1028,75.2872,74.9965,75.0319,25400.0
2013-05-23 09:45:00,105.8,105.99,105.75,105.91,27400.0,75.0248,75.1595,74.9894,75.1028,27400.0
2013-05-23 09:50:00,105.94,105.96,105.82,105.83,23100.0,75.1241,75.1383,75.039,75.0461,23100.0
2013-05-23 09:55:00,105.82,106.11,105.82,106.11,18700.0,75.039,75.2446,75.039,75.2446,18700.0
2013-05-23 10:00:00,106.11,106.18,105.83,106.07,25600.0,75.2446,75.2943,75.0461,75.2163,25600.0
2013-05-23 10:05:00,106.03,106.08,105.87,105.9,27400.0,75.1879,75.2234,75.0745,75.0957,27400.0
2013-05-23 10:10:00,105.93,106.17,105.92,106.02,27700.0,75.117,75.2872,75.1099,75.1808,27700.0
2013-05-23 10:15:00,106.01,106.09,105.95,106.08,11600.0,75.1737,75.2305,75.1312,75.2234,11600.0
2013-05-23 10:20:00,106.07,106.13,105.98,106.06,12700.0,75.2163,75.2588,75.1525,75.2092,12700.0
2013-05-23 10:25:00,106.04,106.09,105.95,106.06,17500.0,75.195,75.2305,75.1312,75.2092,17500.0
2013-05-23 10:30:00,106.06,106.07,105.98,106.0,9900.0,75.2092,75.2163,75.1525,75.1666,9900.0
2013-05-23 10:35:00,105.98,106.1,105.98,106.09,11700.0,75.1525,75.2376,75.1525,75.2305,11700.0
2013-05-23 10:40:00,106.11,106.14,106.01,106.11,13100.0,75.2446,75.2659,75.1737,75.2446,13100.0
2013-05-23 10:45:00,106.09,106.2,106.03,106.13,18400.0,75.2305,75.3085,75.1879,75.2588,18400.0
2013-05-23 10:50:00,106.09,106.4,106.09,106.38,11600.0,75.2305,75.4503,75.2305,75.4361,11600.0
2013-05-23 10:55:00,106.36,106.39,106.28,106.31,12900.0,75.4219,75.4432,75.3652,75.3865,12900.0
2013-05-23 11:00:00,106.32,106.37,106.28,106.31,9800.0,75.3936,75.429,75.3652,75.3865,9800.0
2013-05-23 11:05:00,106.31,106.43,106.3,106.38,21300.0,75.3865,75.4716,75.3794,75.4361,21300.0
2013-05-23 11:10:00,106.37,106.5,106.37,106.49,11000.0,75.429,75.5212,75.429,75.5141,11000.0
2013-05-23 11:15:00,106.51,106.52,106.44,106.45,7500.0,75.5283,75.5354,75.4787,75.4857,7500.0
2013-05-23 11:20:00,106.44,106.6,106.44,106.57,15900.0,75.4787,75.5921,75.4787,75.5708,15900.0
2013-05-23 11:25:00,106.56,106.57,106.44,106.46,24600.0,75.5637,75.5708,75.4787,75.4928,24600.0
2013-05-23 11:30:00,106.45,106.53,106.41,106.5,9900.0,75.4857,75.5425,75.4574,75.5212,9900.0
2013-05-23 11:35:00,106.51,106.55,106.48,106.5,8500.0,75.5283,75.5567,75.507,75.5212,8500.0
2013-05-23 11:40:00,106.48,106.52,106.4,106.47,32600.0,75.507,75.5354,75.4503,75.4999,32600.0
2013-05-23 11:45:00,106.49,106.57,106.48,106.56,10800.0,75.5141,75.5708,75.507,75.5637,10800.0
2013-05-23 11:50:00,106.57,106.63,106.47,106.5,10100.0,75.5708,75.6134,75.4999,75.5212,10100.0
2013-05-23 11:55:00,106.5,106.58,106.5,106.58,8600.0,75.5212,75.5779,75.5212,75.5779,8600.0
2013-05-23 12:00:00,106.58,106.63,106.58,106.6,8600.0,75.5779,75.6134,75.5779,75.5921,8600.0
2013-05-23 12:05:00,106.62,106.73,106.62,106.68,19200.0,75.6063,75.6843,75.6063,75.6488,19200.0
2013-05-23 12:10:00,106.7,106.8,106.69,106.72,12100.0,75.663,75.7339,75.6559,75.6772,12100.0
2013-05-23 12:15:00,106.7,106.74,106.69,106.7,3700.0,75.663,75.6914,75.6559,75.663,3700.0
2013-05-23 12:20:00,106.7,106.76,106.7,106.74,4300.0,75.663,75.7056,75.663,75.6914,4300.0
2013-05-23 12:25:00,106.73,106.74,106.69,106.7,18000.0,75.6843,75.6914,75.6559,75.663,18000.0
2013-05-23 12:30:00,106.69,106.72,106.65,106.67,8600.0,75.6559,75.6772,75.6276,75.6418,8600.0
2013-05-23 12:35:00,106.65,106.68,106.58,106.58,9900.0,75.6276,75.6488,75.5779,75.5779,9900.0
2013-05-23 12:40:00,106.57,106.58,106.53,106.58,3600.0,75.5708,75.5779,75.5425,75.5779,3600.0
2013-05-23 12:45:00,106.57,106.65,106.54,106.64,9200.0,75.5708,75.6276,75.5496,75.6205,9200.0
2013-05-23 12:50:00,106.65,106.69,106.58,106.68,5200.0,75.6276,75.6559,75.5779,75.6488,5200.0
2013-05-23 12:55:00,106.68,106.69,106.6,106.62,25200.0,75.6488,75.6559,75.5921,75.6063,25200.0
2013-05-23 13:00:00,106.61,106.62,106.5,106.53,2800.0,75.5992,75.6063,75.5212,75.5425,2800.0
2013-05-23 13:05:00,106.52,106.54,106.37,106.41,8900.0,75.5354,75.5496,75.429,75.4574,8900.0
2013-05-23 13:10:00,106.4,106.41,106.33,106.37,8900.0,75.4503,75.4574,75.4007,75.429,8900.0
2013-05-23 13:15:00,106.35,106.39,106.3,106.34,6400.0,75.4148,75.4432,75.3794,75.4077,6400.0
2013-05-23 13:20:00,106.33,106.33,106.24,106.31,14500.0,75.4007,75.4007,75.3368,75.3865,14500.0
2013-05-23 13:25:00,106.3,106.3,106.16,106.18,12800.0,75.3794,75.3794,75.2801,75.2943,12800.0
2013-05-23 13:30:00,106.19,106.2,106.13,106.17,15000.0,75.3014,75.3085,75.2588,75.2872,15000.0
2013-05-23 13:35:00,106.19,106.23,106.17,106.19,5000.0,75.3014,75.3297,75.2872,75.3014,5000.0
2013-05-23 13:40:00,106.21,106.22,106.14,106.14,6400.0,75.3156,75.3226,75.2659,75.2659,6400.0
2013-05-23 13:45:00,106.16,106.17,106.05,106.16,6700.0,75.2801,75.2872,75.2021,75.2801,6700.0
2013-05-23 13:50:00,106.18,106.27,106.18,106.19,5500.0,75.2943,75.3581,75.2943,75.3014,5500.0
2013-05-23 13:55:00,106.19,106.4,106.19,106.4,11500.0,75.3014,75.4503,75.3014,75.4503,11500.0
2013-05-23 14:00:00,106.36,106.38,106.28,106.28,16200.0,75.4219,75.4361,75.3652,75.3652,16200.0
2013-05-23 14:05:00,106.28,106.41,106.28,106.39,8500.0,75.3652,75.4574,75.3652,75.4432,8500.0
2013-05-23 14:10:00,106.38,106.42,106.35,106.38,6900.0,75.4361,75.4645,75.4148,75.4361,6900.0
2013-05-23 14:15:00,106.39,106.5,106.36,106.5,13700.0,75.4432,75.5212,75.4219,75.5212,13700.0
2013-05-23 14:20:00,106.51,106.58,106.49,106.58,8600.0,75.5283,75.5779,75.5141,75.5779,8600.0
2013-05-23 14:25:00,106.59,106.64,106.59,106.6,5500.0,75.585,75.6205,75.585,75.5921,5500.0
2013-05-23 14:30:00,106.58,106.58,106.32,106.35,13000.0,75.5779,75.5779,75.3936,75.4148,13000.0
2013-05-23 14:35:00,106.36,106.37,106.35,106.35,5200.0,75.4219,75.429,75.4148,75.4148,5200.0
2013-05-23 14:40:00,106.36,106.54,106.33,106.54,13300.0,75.4219,75.5496,75.4007,75.5496,13300.0
2013-05-23 14:45:00,106.55,106.67,106.55,106.66,7500.0,75.5567,75.6418,75.5567,75.6347,7500.0
2013-05-23 14:50:00,106.68,106.71,106.6,106.6,10400.0,75.6488,75.6701,75.5921,75.5921,10400.0
2013-05-23 14:55:00,106.61,106.63,106.51,106.58,8300.0,75.5992,75.6134,75.5283,75.5779,8300.0
2013-05-23 15:00:00,106.58,106.62,106.5,106.51,8500.0,75.5779,75.6063,75.5212,75.5283,8500.0
2013-05-23 15:05:00,106.52,106.61,106.48,106.58,9100.0,75.5354,75.5992,75.507,75.5779,9100.0
2013-05-23 15:10:00,106.58,106.62,106.58,106.58,8600.0,75.5779,75.6063,75.5779,75.5779,8600.0
2013-05-23 15:15:00,106.56,106.58,106.37,106.37,14300.0,75.5637,75.5779,75.429,75.429,14300.0
2013-05-23 15:20:00,106.36,106.46,106.36,106.4,8800.0,75.4219,75.4928,75.4219,75.4503,8800.0
2013-05-23 15:25:00,106.38,106.52,106.35,106.52,13800.0,75.4361,75.5354,75.4148,75.5354,13800.0
2013-05-23 15:30:00,106.49,106.58,106.44,106.48,13400.0,75.5141,75.5779,75.4787,75.507,13400.0
2013-05-23 15:35:00,106.48,106.53,106.34,106.36,19100.0,75.507,75.5425,75.4077,75.4219,19100.0
2013-05-23 15:40:00,106.37,106.44,106.36,106.36,17300.0,75.429,75.4787,75.4219,75.4219,17300.0
2013-05-23 15:45:00,106.35,106.42,106.24,106.25,22800.0,75.4148,75.4645,75.3368,75.3439,22800.0
2013-05-23 15:50:00,106.28,106.36,106.25,106.32,23700.0,75.3652,75.4219,75.3439,75.3936,23700.0
2013-05-23 15:55:00,106.31,106.42,106.3,106.33,45000.0,75.3865,75.4645,75.3794,75.4007,45000.0
2013-05-24 09:30:00,106.08,106.24,105.76,106.21,39400.0,75.2234,75.3368,74.9965,75.3156,39400.0
2013-05-24 09:35:00,106.26,106.53,106.22,106.31,14300.0,75.351,75.5425,75.3226,75.3865,14300.0
2013-05-24 09:40:00,106.42,106.6,106.42,106.56,19800.0,75.4645,75.5921,75.4645,75.5637,19800.0
2013-05-24 09:45:00,106.57,106.58,106.4,106.4,6700.0,75.5708,75.5779,75.4503,75.4503,6700.0
2013-05-24 09:50:00,106.38,106.38,106.15,106.27,9400.0,75.4361,75.4361,75.273,75.3581,9400.0
2013-05-24 09:55:00,106.26,106.28,105.95,105.95,13200.0,75.351,75.3652,75.1312,75.1312,13200.0
2013-05-24 10:00:00,105.95,105.95,105.68,105.7,15500.0,75.1312,75.1312,74.9397,74.9539,15500.0
2013-05-24 10:05:00,105.71,105.77,105.53,105.73,16800.0,74.961,75.0035,74.8334,74.9752,16800.0
2013-05-24 10:10:00,105.69,105.82,105.68,105.8,15300.0,74.9468,75.039,74.9397,75.0248,15300.0
2013-05-24 10:15:00,105.76,105.78,105.67,105.76,12600.0,74.9965,75.0106,74.9326,74.9965,12600.0
2013-05-24 10:20:00,105.75,105.82,105.63,105.75,12700.0,74.9894,75.039,74.9043,74.9894,12700.0
2013-05-24 10:25:00,105.74,105.93,105.74,105.87,16200.0,74.9823,75.117,74.9823,75.0745,16200.0
2013-05-24 10:30:00,105.85,106.04,105.85,105.92,13800.0,75.0603,75.195,75.0603,75.1099,13800.0
2013-05-24 10:35:00,105.92,106.01,105.88,106.0,14100.0,75.1099,75.1737,75.0815,75.1666,14100.0
2013-05-24 10:40:00,106.01,106.01,105.93,105.94,7500.0,75.1737,75.1737,75.117,75.1241,7500.0
2013-05-24 10:45:00,105.93,105.95,105.76,105.8,5100.0,75.117,75.1312,74.9965,75.0248,5100.0
2013-05-24 10:50:00,105.79,105.87,105.7,105.87,7900.0,75.0177,75.0745,74.9539,75.0745,7900.0
2013-05-24 10:55:00,105.86,105.95,105.73,105.95,7600.0,75.0674,75.1312,74.9752,75.1312,7600.0
2013-05-24 11:00:00,105.95,105.95,105.79,105.8,5100.0,75.1312,75.1312,75.0177,75.0248,5100.0
2013-05-24 11:05:00,105.79,105.92,105.78,105.86,6800.0,75.0177,75.1099,75.0106,75.0674,6800.0
2013-05-24 11:10:00,105.91,105.92,105.87,105.91,5600.0,75.1028,75.1099,75.0745,75.1028,5600.0
2013-05-24 11:15:00,105.93,105.97,105.91,105.91,8000.0,75.117,75.1454,75.1028,75.1028,8000.0
2013-05-24 11:20:00,105.9,105.97,105.89,105.95,9000.0,75.0957,75.1454,75.0886,75.1312,9000.0
2013-05-24 11:25:00,105.96,106.11,105.96,106.1,11600.0,75.1383,75.2446,75.1383,75.2376,11600.0
2013-05-24 11:30:00,106.07,106.07,106.03,106.04,3800.0,75.2163,75.2163,75.1879,75.195,3800.0
2013-05-24 11:35:00,106.06,106.12,106.05,106.12,10100.0,75.2092,75.2517,75.2021,75.2517,10100.0
2013-05-24 11:40:00,106.12,106.25,106.12,106.25,14400.0,75.2517,75.3439,75.2517,75.3439,14400.0
2013-05-24 11:45:00,106.25,106.26,106.22,106.24,3700.0,75.3439,75.351,75.3226,75.3368,3700.0
2013-05-24 11:50:00,106.23,106.26,106.21,106.22,8700.0,75.3297,75.351,75.3156,75.3226,8700.0
2013-05-24 11:55:00,106.25,106.34,106.23,106.33,8300.0,75.3439,75.4077,75.3297,75.4007,8300.0
2013-05-24 12:00:00,106.33,106.44,106.32,106.38,8700.0,75.4007,75.4787,75.3936,75.4361,8700.0
2013-05-24 12:05:00,106.39,106.39,106.36,106.37,8700.0,75.4432,75.4432,75.4219,75.429,8700.0
2013-05-24 12:10:00,106.36,106.36,106.25,106.27,9100.0,75.4219,75.4219,75.3439,75.3581,9100.0
2013-05-24 12:15:00,106.28,106.33,106.26,106.28,20800.0,75.3652,75.4007,75.351,75.3652,20800.0
2013-05-24 12:20:00,106.31,106.33,106.26,106.28,15200.0,75.3865,75.4007,75.351,75.3652,15200.0
2013-05-24 12:25:00,106.29,106.34,106.25,106.32,11100.0,75.3723,75.4077,75.3439,75.3936,11100.0
2013-05-24 12:30:00,106.35,106.36,106.28,106.29,7200.0,75.4148,75.4219,75.3652,75.3723,7200.0
2013-05-24 12:35:00,106.3,106.3,106.2,106.22,4000.0,75.3794,75.3794,75.3085,75.3226,4000.0
2013-05-24 12:40:00,106.23,106.33,106.23,106.32,9500.0,75.3297,75.4007,75.3297,75.3936,9500.0
2013-05-24 12:45:00,106.32,106.43,106.31,106.4,4700.0,75.3936,75.4716,75.3865,75.4503,4700.0
2013-05-24 12:50:00,106.41,106.46,106.41,106.46,5100.0,75.4574,75.4928,75.4574,75.4928,5100.0
2013-05-24 12:55:00,106.46,106.51,106.31,106.33,8500.0,75.4928,75.5283,75.3865,75.4007,8500.0
2013-05-24 13:00:00,106.33,106.36,106.3,106.34,5000.0,75.4007,75.4219,75.3794,75.4077,5000.0
2013-05-24 13:05:00,106.34,106.47,106.34,106.45,8300.0,75.4077,75.4999,75.4077,75.4857,8300.0
2013-05-24 13:10:00,106.47,106.5,106.42,106.5,8100.0,75.4999,75.5212,75.4645,75.5212,8100.0
2013-05-24 13:15:00,106.52,106.61,106.51,106.61,11900.0,75.5354,75.5992,75.5283,75.5992,11900.0
2013-05-24 13:20:00,106.61,106.64,106.6,106.62,6500.0,75.5992,75.6205,75.5921,75.6063,6500.0
2013-05-24 13:25:00,106.61,106.62,106.56,106.62,10600.0,75.5992,75.6063,75.5637,75.6063,10600.0
2013-05-24 13:30:00,106.61,106.62,106.59,106.61,7800.0,75.5992,75.6063,75.585,75.5992,7800.0
2013-05-24 13:35:00,106.61,106.64,106.59,106.59,12300.0,75.5992,75.6205,75.585,75.585,12300.0
2013-05-24 13:40:00,106.51,106.55,106.49,106.55,3500.0,75.5283,75.5567,75.5141,75.5567,3500.0
2013-05-24 13:45:00,106.53,106.54,106.5,106.52,7300.0,75.5425,75.5496,75.5212,75.5354,7300.0
2013-05-24 13:50:00,106.5,106.53,106.42,106.46,11000.0,75.5212,75.5425,75.4645,75.4928,11000.0
2013-05-24 13:55:00,106.47,106.59,106.46,106.59,7000.0,75.4999,75.585,75.4928,75.585,7000.0
2013-05-24 14:00:00,106.57,106.58,106.52,106.58,11700.0,75.5708,75.5779,75.5354,75.5779,11700.0
2013-05-24 14:05:00,106.6,106.61,106.58,106.6,6400.0,75.5921,75.5992,75.5779,75.5921,6400.0
2013-05-24 14:10:00,106.6,106.67,106.59,106.67,7200.0,75.5921,75.6418,75.585,75.6418,7200.0
2013-05-24 14:15:00,106.67,106.83,106.67,106.81,11200.0,75.6418,75.7552,75.6418,75.741,11200.0
2013-05-24 14:20:00,106.82,106.86,106.82,106.85,10500.0,75.7481,75.7765,75.7481,75.7694,10500.0
2013-05-24 14:25:00,106.87,106.93,106.84,106.9,11500.0,75.7836,75.8261,75.7623,75.8048,11500.0
2013-05-24 14:30:00,106.9,106.92,106.85,106.88,19200.0,75.8048,75.819,75.7694,75.7907,19200.0
2013-05-24 14:35:00,106.88,106.9,106.84,106.84,14300.0,75.7907,75.8048,75.7623,75.7623,14300.0
2013-05-24 14:40:00,106.84,106.85,106.81,106.84,8500.0,75.7623,75.7694,75.741,75.7623,8500.0
2013-05-24 14:45:00,106.85,106.92,106.85,106.91,9600.0,75.7694,75.819,75.7694,75.8119,9600.0
2013-05-24 14:50:00,106.94,107.0,106.9,107.0,16400.0,75.8332,75.8758,75.8048,75.8758,16400.0
2013-05-24 14:55:00,106.99,106.99,106.91,106.96,12100.0,75.8687,75.8687,75.8119,75.8474,12100.0
2013-05-24 15:00:00,106.96,107.01,106.95,106.99,13600.0,75.8474,75.8829,75.8403,75.8687,13600.0
2013-05-24 15:05:00,106.99,107.1,106.97,107.09,12000.0,75.8687,75.9467,75.8545,75.9396,12000.0
2013-05-24 15:10:00,107.09,107.1,107.03,107.07,8800.0,75.9396,75.9467,75.897,75.9254,8800.0
2013-05-24 15:15:00,107.07,107.07,106.94,106.94,12700.0,75.9254,75.9254,75.8332,75.8332,12700.0
2013-05-24 15:20:00,106.92,107.04,106.92,107.0,12900.0,75.819,75.9041,75.819,75.8758,12900.0
2013-05-24 15:25:00,107.0,107.01,106.93,106.95,14700.0,75.8758,75.8829,75.8261,75.8403,14700.0
2013-05-24 15:30:00,106.94,106.96,106.93,106.96,20300.0,75.8332,75.8474,75.8261,75.8474,20300.0
2013-05-24 15:35:00,106.96,106.97,106.75,106.76,16100.0,75.8474,75.8545,75.6985,75.7056,16100.0
2013-05-24 15:40:00,106.76,106.79,106.72,106.73,16200.0,75.7056,75.7268,75.6772,75.6843,16200.0
2013-05-24 15:45:00,106.72,106.78,106.71,106.76,15100.0,75.6772,75.7198,75.6701,75.7056,15100.0
2013-05-24 15:50:00,106.75,106.81,106.68,106.78,25400.0,75.6985,75.741,75.6488,75.7198,25400.0
2013-05-24 15:55:00,106.77,107.05,106.72,107.04,81700.0,75.7127,75.9112,75.6772,75.9041,81700.0
2013-05-28 09:30:00,107.76,108.0,107.55,107.96,70500.0,76.4147,76.5849,76.2658,76.5565,70500.0
2013-05-28 09:35:00,107.96,107.97,107.67,107.71,29800.0,76.5565,76.5636,76.3509,76.3792,29800.0
2013-05-28 09:40:00,107.7,107.97,107.64,107.93,10100.0,76.3721,76.5636,76.3296,76.5352,10100.0
2013-05-28 09:45:00,107.97,107.98,107.83,107.94,21700.0,76.5636,76.5707,76.4643,76.5423,21700.0
2013-05-28 09:50:00,107.95,108.14,107.93,108.11,54100.0,76.5494,76.6842,76.5352,76.6629,54100.0
2013-05-28 09:55:00,108.11,108.25,108.02,108.23,32500.0,76.6629,76.7622,76.5991,76.748,32500.0
2013-05-28 10:00:00,108.25,108.27,108.0,108.16,26800.0,76.7622,76.7763,76.5849,76.6983,26800.0
2013-05-28 10:05:00,108.18,108.43,108.18,108.41,18600.0,76.7125,76.8898,76.7125,76.8756,18600.0
2013-05-28 10:10:00,108.43,108.43,108.31,108.38,12800.0,76.8898,76.8898,76.8047,76.8543,12800.0
2013-05-28 10:15:00,108.39,108.45,108.37,108.41,18000.0,76.8614,76.904,76.8473,76.8756,18000.0
2013-05-28 10:20:00,108.41,108.54,108.41,108.47,13400.0,76.8756,76.9678,76.8756,76.9182,13400.0
2013-05-28 10:25:00,108.44,108.44,108.32,108.43,14800.0,76.8969,76.8969,76.8118,76.8898,14800.0
2013-05-28 10:30:00,108.43,108.49,108.36,108.49,11300.0,76.8898,76.9323,76.8402,76.9323,11300.0
2013-05-28 10:35:00,108.5,108.61,108.5,108.6,16000.0,76.9394,77.0174,76.9394,77.0104,16000.0
2013-05-28 10:40:00,108.61,108.76,108.58,108.64,33500.0,77.0174,77.1238,76.9962,77.0387,33500.0
2013-05-28 10:45:00,108.64,108.8,108.58,108.69,33500.0,77.0387,77.1522,76.9962,77.0742,33500.0
2013-05-28 10:50:00,108.67,108.67,108.47,108.53,19900.0,77.06,77.06,76.9182,76.9607,19900.0
2013-05-28 10:55:00,108.58,108.59,108.39,108.44,9100.0,76.9962,77.0033,76.8614,76.8969,9100.0
2013-05-28 11:00:00,108.46,108.46,108.27,108.3,14500.0,76.9111,76.9111,76.7763,76.7976,14500.0
2013-05-28 11:05:00,108.29,108.29,108.16,108.19,14100.0,76.7905,76.7905,76.6983,76.7196,14100.0
2013-05-28 11:10:00,108.18,108.28,108.15,108.28,10800.0,76.7125,76.7834,76.6912,76.7834,10800.0
2013-05-28 11:15:00,108.28,108.34,108.23,108.34,16900.0,76.7834,76.826,76.748,76.826,16900.0
2013-05-28 11:20:00,108.31,108.31,108.19,108.24,10800.0,76.8047,76.8047,76.7196,76.7551,10800.0
2013-05-28 11:25:00,108.24,108.28,108.2,108.28,12500.0,76.7551,76.7834,76.7267,76.7834,12500.0
2013-05-28 11:30:00,108.29,108.29,108.11,108.18,14700.0,76.7905,76.7905,76.6629,76.7125,14700.0
2013-05-28 11:35:00,108.17,108.2,108.05,108.13,10200.0,76.7054,76.7267,76.6203,76.6771,10200.0
2013-05-28 11:40:00,108.14,108.23,108.07,108.18,16900.0,76.6842,76.748,76.6345,76.7125,16900.0
2013-05-28 11:45:00,108.16,108.2,108.11,108.17,15100.0,76.6983,76.7267,76.6629,76.7054,15100.0
2013-05-28 11:50:00,108.16,108.24,108.15,108.24,19200.0,76.6983,76.7551,76.6912,76.7551,19200.0
2013-05-28 11:55:00,108.27,108.3,108.2,108.2,11800.0,76.7763,76.7976,76.7267,76.7267,11800.0
2013-05-28 12:00:00,108.2,108.21,108.18,108.18,11000.0,76.7267,76.7338,76.7125,76.7125,11000.0
2013-05-28 12:05:00,108.19,108.21,108.1,108.12,11000.0,76.7196,76.7338,76.6558,76.67,11000.0
2013-05-28 12:10:00,108.13,108.19,108.1,108.1,13100.0,76.6771,76.7196,76.6558,76.6558,13100.0
2013-05-28 12:15:00,108.1,108.18,108.09,108.17,8200.0,76.6558,76.7125,76.6487,76.7054,8200.0
2013-05-28 12:20:00,108.18,108.25,108.18,108.22,3600.0,76.7125,76.7622,76.7125,76.7409,3600.0
2013-05-28 12:25:00,108.21,108.22,108.12,108.12,6800.0,76.7338,76.7409,76.67,76.67,6800.0
2013-05-28 12:30:00,108.12,108.13,108.04,108.09,16200.0,76.67,76.6771,76.6132,76.6487,16200.0
2013-05-28 12:35:00,108.09,108.25,108.07,108.25,10000.0,76.6487,76.7622,76.6345,76.7622,10000.0
2013-05-28 12:40:00,108.22,108.36,108.19,108.32,9000.0,76.7409,76.8402,76.7196,76.8118,9000.0
2013-05-28 12:45:00,108.32,108.32,108.22,108.25,4700.0,76.8118,76.8118,76.7409,76.7622,4700.0
2013-05-28 12:50:00,108.25,108.25,108.1,108.11,7400.0,76.7622,76.7622,76.6558,76.6629,7400.0
2013-05-28 12:55:00,108.14,108.23,108.13,108.22,10300.0,76.6842,76.748,76.6771,76.7409,10300.0
2013-05-28 13:00:00,108.2,108.31,108.19,108.26,7100.0,76.7267,76.8047,76.7196,76.7693,7100.0
2013-05-28 13:05:00,108.26,108.28,108.12,108.15,10000.0,76.7693,76.7834,76.67,76.6912,10000.0
2013-05-28 13:10:00,108.15,108.15,108.05,108.05,6200.0,76.6912,76.6912,76.6203,76.6203,6200.0
2013-05-28 13:15:00,108.05,108.13,108.04,108.1,5700.0,76.6203,76.6771,76.6132,76.6558,5700.0
2013-05-28 13:20:00,108.1,108.13,108.01,108.12,13900.0,76.6558,76.6771,76.592,76.67,13900.0
2013-05-28 13:25:00,108.11,108.17,108.08,108.08,9000.0,76.6629,76.7054,76.6416,76.6416,9000.0
2013-05-28 13:30:00,108.09,108.13,107.99,108.02,10300.0,76.6487,76.6771,76.5778,76.5991,10300.0
2013-05-28 13:35:00,108.02,108.14,108.01,108.03,14900.0,76.5991,76.6842,76.592,76.6062,14900.0
2013-05-28 13:40:00,108.02,108.03,107.95,107.95,13900.0,76.5991,76.6062,76.5494,76.5494,13900.0
2013-05-28 13:45:00,107.93,107.97,107.89,107.91,11700.0,76.5352,76.5636,76.5069,76.5211,11700.0
2013-05-28 13:50:00,107.92,107.92,107.86,107.86,12000.0,76.5281,76.5281,76.4856,76.4856,12000.0
2013-05-28 13:55:00,107.85,107.91,107.76,107.82,20300.0,76.4785,76.5211,76.4147,76.4572,20300.0
2013-05-28 14:00:00,107.83,107.86,107.73,107.85,9600.0,76.4643,76.4856,76.3934,76.4785,9600.0
2013-05-28 14:05:00,107.87,107.87,107.83,107.86,7000.0,76.4927,76.4927,76.4643,76.4856,7000.0
2013-05-28 14:10:00,107.86,107.86,107.72,107.72,14900.0,76.4856,76.4856,76.3863,76.3863,14900.0
2013-05-28 14:15:00,107.73,107.9,107.67,107.9,14900.0,76.3934,76.514,76.3509,76.514,14900.0
2013-05-28 14:20:00,107.9,107.92,107.86,107.89,8400.0,76.514,76.5281,76.4856,76.5069,8400.0
2013-05-28 14:25:00,107.9,107.9,107.78,107.81,17100.0,76.514,76.514,76.4289,76.4501,17100.0
2013-05-28 14:30:00,107.8,107.8,107.68,107.68,9800.0,76.4431,76.4431,76.358,76.358,9800.0
2013-05-28 14:35:00,107.68,107.68,107.57,107.58,11400.0,76.358,76.358,76.28,76.287,11400.0
2013-05-28 14:40:00,107.59,107.85,107.59,107.84,8800.0,76.2941,76.4785,76.2941,76.4714,8800.0
2013-05-28 14:45:00,107.86,107.9,107.75,107.83,14300.0,76.4856,76.514,76.4076,76.4643,14300.0
2013-05-28 14:50:00,107.87,107.96,107.84,107.93,11000.0,76.4927,76.5565,76.4714,76.5352,11000.0
2013-05-28 14:55:00,107.91,107.91,107.77,107.81,10600.0,76.5211,76.5211,76.4218,76.4501,10600.0
2013-05-28 15:00:00,107.82,107.9,107.77,107.9,11100.0,76.4572,76.514,76.4218,76.514,11100.0
2013-05-28 15:05:00,107.9,107.95,107.83,107.83,11500.0,76.514,76.5494,76.4643,76.4643,11500.0
2013-05-28 15:10:00,107.82,107.89,107.78,107.85,16700.0,76.4572,76.5069,76.4289,76.4785,16700.0
2013-05-28 15:15:00,107.83,107.97,107.81,107.95,13100.0,76.4643,76.5636,76.4501,76.5494,13100.0
2013-05-28 15:20:00,107.97,108.0,107.92,107.95,14400.0,76.5636,76.5849,76.5281,76.5494,14400.0
2013-05-28 15:25:00,107.94,107.94,107.79,107.83,20500.0,76.5423,76.5423,76.436,76.4643,20500.0
2013-05-28 15:30:00,107.83,107.95,107.82,107.93,16300.0,76.4643,76.5494,76.4572,76.5352,16300.0
2013-05-28 15:35:00,107.92,108.03,107.88,108.03,24300.0,76.5281,76.6062,76.4998,76.6062,24300.0
2013-05-28 15:40:00,108.02,108.13,108.02,108.02,37300.0,76.5991,76.6771,76.5991,76.5991,37300.0
2013-05-28 15:45:00,108.02,108.02,107.8,107.9,33100.0,76.5991,76.5991,76.4431,76.514,33100.0
2013-05-28 15:50:00,107.9,107.9,107.78,107.78,35800.0,76.514,76.514,76.4289,76.4289,35800.0
2013-05-28 15:55:00,107.77,107.88,107.71,107.76,81700.0,76.4218,76.4998,76.3792,76.4147,81700.0
2013-05-29 09:30:00,107.15,107.3,106.77,106.92,65200.0,75.9821,76.0885,75.7127,75.819,65200.0
2013-05-29 09:35:00,106.92,107.06,106.84,107.02,15300.0,75.819,75.9183,75.7623,75.8899,15300.0
2013-05-29 09:40:00,107.04,107.08,106.83,106.87,10200.0,75.9041,75.9325,75.7552,75.7836,10200.0
2013-05-29 09:45:00,106.87,107.03,106.77,106.98,13600.0,75.7836,75.897,75.7127,75.8616,13600.0
2013-05-29 09:50:00,107.03,107.23,107.01,107.13,13400.0,75.897,76.0389,75.8829,75.9679,13400.0
2013-05-29 09:55:00,107.09,107.25,107.09,107.16,15200.0,75.9396,76.053,75.9396,75.9892,15200.0
2013-05-29 10:00:00,107.15,107.42,107.14,107.4,40500.0,75.9821,76.1736,75.975,76.1594,40500.0
2013-05-29 10:05:00,107.43,107.47,107.29,107.39,7300.0,76.1807,76.209,76.0814,76.1523,7300.0
2013-05-29 10:10:00,107.43,107.43,107.32,107.34,9400.0,76.1807,76.1807,76.1027,76.1169,9400.0
2013-05-29 10:15:00,107.31,107.56,107.26,107.47,11300.0,76.0956,76.2729,76.0601,76.209,11300.0
2013-05-29 10:20:00,107.48,107.48,107.16,107.16,7300.0,76.2161,76.2161,75.9892,75.9892,7300.0
2013-05-29 10:25:00,107.09,107.23,107.05,107.19,7600.0,75.9396,76.0389,75.9112,76.0105,7600.0
2013-05-29 10:30:00,107.18,107.18,106.97,107.0,3400.0,76.0034,76.0034,75.8545,75.8758,3400.0
2013-05-29 10:35:00,106.99,107.05,106.92,106.92,8400.0,75.8687,75.9112,75.819,75.819,8400.0
2013-05-29 10:40:00,106.93,106.95,106.78,106.84,10100.0,75.8261,75.8403,75.7198,75.7623,10100.0
2013-05-29 10:45:00,106.85,106.96,106.84,106.89,7600.0,75.7694,75.8474,75.7623,75.7978,7600.0
2013-05-29 10:50:00,106.9,107.0,106.82,106.97,12900.0,75.8048,75.8758,75.7481,75.8545,12900.0
2013-05-29 10:55:00,106.95,106.99,106.8,106.8,21200.0,75.8403,75.8687,75.7339,75.7339,21200.0
2013-05-29 11:00:00,106.81,106.89,106.72,106.82,31300.0,75.741,75.7978,75.6772,75.7481,31300.0
2013-05-29 11:05:00,106.8,106.81,106.7,106.8,15900.0,75.7339,75.741,75.663,75.7339,15900.0
2013-05-29 11:10:00,106.8,106.82,106.75,106.75,16500.0,75.7339,75.7481,75.6985,75.6985,16500.0
2013-05-29 11:15:00,106.76,106.81,106.63,106.63,27300.0,75.7056,75.741,75.6134,75.6134,27300.0
2013-05-29 11:20:00,106.66,106.73,106.58,106.67,22700.0,75.6347,75.6843,75.5779,75.6418,22700.0
2013-05-29 11:25:00,106.65,106.83,106.65,106.81,10700.0,75.6276,75.7552,75.6276,75.741,10700.0
2013-05-29 11:30:00,106.82,106.96,106.81,106.83,11500.0,75.7481,75.8474,75.741,75.7552,11500.0
2013-05-29 11:35:00,106.8,106.99,106.8,106.99,55800.0,75.7339,75.8687,75.7339,75.8687,55800.0
2013-05-29 11:40:00,106.98,107.01,106.94,106.98,18500.0,75.8616,75.8829,75.8332,75.8616,18500.0
2013-05-29 11:45:00,107.01,107.17,107.01,107.11,13900.0,75.8829,75.9963,75.8829,75.9538,13900.0
2013-05-29 11:50:00,107.11,107.15,107.03,107.14,7700.0,75.9538,75.9821,75.897,75.975,7700.0
2013-05-29 11:55:00,107.15,107.15,107.1,107.1,5600.0,75.9821,75.9821,75.9467,75.9467,5600.0
2013-05-29 12:00:00,107.13,107.17,107.07,107.13,12100.0,75.9679,75.9963,75.9254,75.9679,12100.0
2013-05-29 12:05:00,107.14,107.14,107.03,107.05,24500.0,75.975,75.975,75.897,75.9112,24500.0
2013-05-29 12:10:00,107.04,107.14,107.04,107.12,19300.0,75.9041,75.975,75.9041,75.9609,19300.0
2013-05-29 12:15:00,107.13,107.16,107.13,107.16,5200.0,75.9679,75.9892,75.9679,75.9892,5200.0
2013-05-29 12:20:00,107.17,107.17,107.09,107.09,8100.0,75.9963,75.9963,75.9396,75.9396,8100.0
2013-05-29 12:25:00,107.1,107.16,107.06,107.13,19100.0,75.9467,75.9892,75.9183,75.9679,19100.0
2013-05-29 12:30:00,107.12,107.13,107.07,107.07,5600.0,75.9609,75.9679,75.9254,75.9254,5600.0
2013-05-29 12:35:00,107.09,107.09,106.98,107.05,4700.0,75.9396,75.9396,75.8616,75.9112,4700.0
2013-05-29 12:40:00,107.06,107.07,106.99,107.0,4400.0,75.9183,75.9254,75.8687,75.8758,4400.0
2013-05-29 12:45:00,106.99,107.01,106.75,106.78,13400.0,75.8687,75.8829,75.6985,75.7198,13400.0
2013-05-29 12:50:00,106.8,106.84,106.71,106.75,15200.0,75.7339,75.7623,75.6701,75.6985,15200.0
2013-05-29 12:55:00,106.73,106.76,106.72,106.75,4700.0,75.6843,75.7056,75.6772,75.6985,4700.0
2013-05-29 13:00:00,106.76,106.85,106.71,106.84,6200.0,75.7056,75.7694,75.6701,75.7623,6200.0
2013-05-29 13:05:00,106.82,107.0,106.78,106.93,27900.0,75.7481,75.8758,75.7198,75.8261,27900.0
2013-05-29 13:10:00,106.94,106.96,106.89,106.95,17100.0,75.8332,75.8474,75.7978,75.8403,17100.0
2013-05-29 13:15:00,106.95,107.0,106.91,107.0,10300.0,75.8403,75.8758,75.8119,75.8758,10300.0
2013-05-29 13:20:00,107.02,107.06,106.97,107.0,5100.0,75.8899,75.9183,75.8545,75.8758,5100.0
2013-05-29 13:25:00,107.02,107.14,106.99,107.13,9400.0,75.8899,75.975,75.8687,75.9679,9400.0
2013-05-29 13:30:00,107.14,107.14,107.05,107.05,5000.0,75.975,75.975,75.9112,75.9112,5000.0
2013-05-29 13:35:00,107.05,107.31,107.04,107.31,9400.0,75.9112,76.0956,75.9041,76.0956,9400.0
2013-05-29 13:40:00,107.32,107.43,107.3,107.4,3700.0,76.1027,76.1807,76.0885,76.1594,3700.0
2013-05-29 13:45:00,107.42,107.49,107.37,107.43,10000.0,76.1736,76.2232,76.1381,76.1807,10000.0
2013-05-29 13:50:00,107.44,107.53,107.44,107.51,18000.0,76.1878,76.2516,76.1878,76.2374,18000.0
2013-05-29 13:55:00,107.48,107.67,107.48,107.62,10500.0,76.2161,76.3509,76.2161,76.3154,10500.0
2013-05-29 14:00:00,107.62,107.62,107.5,107.54,7900.0,76.3154,76.3154,76.2303,76.2587,7900.0
2013-05-29 14:05:00,107.55,107.69,107.54,107.67,17600.0,76.2658,76.3651,76.2587,76.3509,17600.0
2013-05-29 14:10:00,107.65,107.68,107.55,107.55,10100.0,76.3367,76.358,76.2658,76.2658,10100.0
2013-05-29 14:15:00,107.57,107.65,107.55,107.64,13200.0,76.28,76.3367,76.2658,76.3296,13200.0
2013-05-29 14:20:00,107.66,107.71,107.65,107.7,6800.0,76.3438,76.3792,76.3367,76.3721,6800.0
2013-05-29 14:25:00,107.69,107.69,107.56,107.58,8900.0,76.3651,76.3651,76.2729,76.287,8900.0
2013-05-29 14:30:00,107.61,107.63,107.51,107.51,9700.0,76.3083,76.3225,76.2374,76.2374,9700.0
2013-05-29 14:35:00,107.48,107.5,107.42,107.47,12500.0,76.2161,76.2303,76.1736,76.209,12500.0
2013-05-29 14:40:00,107.47,107.48,107.4,107.48,5500.0,76.209,76.2161,76.1594,76.2161,5500.0
2013-05-29 14:45:00,107.48,107.53,107.37,107.38,12000.0,76.2161,76.2516,76.1381,76.1452,12000.0
2013-05-29 14:50:00,107.39,107.4,107.3,107.35,6700.0,76.1523,76.1594,76.0885,76.124,6700.0
2013-05-29 14:55:00,107.37,107.43,107.29,107.29,9000.0,76.1381,76.1807,76.0814,76.0814,9000.0
2013-05-29 15:00:00,107.29,107.36,107.24,107.36,13000.0,76.0814,76.131,76.0459,76.131,13000.0
2013-05-29 15:05:00,107.36,107.37,107.24,107.25,12000.0,76.131,76.1381,76.0459,76.053,12000.0
2013-05-29 15:10:00,107.26,107.4,107.25,107.31,10600.0,76.0601,76.1594,76.053,76.0956,10600.0
2013-05-29 15:15:00,107.31,107.31,107.24,107.28,7300.0,76.0956,76.0956,76.0459,76.0743,7300.0
2013-05-29 15:20:00,107.28,107.39,107.25,107.39,10500.0,76.0743,76.1523,76.053,76.1523,10500.0
2013-05-29 15:25:00,107.37,107.4,107.33,107.4,13700.0,76.1381,76.1594,76.1098,76.1594,13700.0
2013-05-29 15:30:00,107.4,107.43,107.34,107.41,14500.0,76.1594,76.1807,76.1169,76.1665,14500.0
2013-05-29 15:35:00,107.43,107.43,107.28,107.28,31100.0,76.1807,76.1807,76.0743,76.0743,31100.0
2013-05-29 15:40:00,107.29,107.41,107.29,107.39,28300.0,76.0814,76.1665,76.0814,76.1523,28300.0
2013-05-29 15:45:00,107.38,107.39,107.23,107.35,33300.0,76.1452,76.1523,76.0389,76.124,33300.0
2013-05-29 15:50:00,107.34,107.34,107.13,107.23,36800.0,76.1169,76.1169,75.9679,76.0389,36800.0
2013-05-29 15:55:00,107.23,107.35,107.15,107.31,125800.0,76.0389,76.124,75.9821,76.0956,125800.0
2013-05-30 09:30:00,107.63,108.09,107.63,108.0,108600.0,77.1426,77.4723,77.1426,77.4078,108600.0
2013-05-30 09:35:00,108.07,108.11,107.77,107.88,57600.0,77.4579,77.4866,77.2429,77.3217,57600.0
2013-05-30 09:40:00,107.9,108.25,107.87,108.23,43100.0,77.3361,77.5869,77.3146,77.5726,43100.0
2013-05-30 09:45:00,108.25,108.4,108.15,108.15,53300.0,77.5869,77.6945,77.5153,77.5153,53300.0
2013-05-30 09:50:00,108.17,108.29,108.09,108.22,27900.0,77.5296,77.6156,77.4723,77.5654,27900.0
2013-05-30 09:55:00,108.2,108.2,108.0,108.0,46700.0,77.5511,77.5511,77.4078,77.4078,46700.0
2013-05-30 10:00:00,107.99,108.25,107.95,108.14,78100.0,77.4006,77.5869,77.3719,77.5081,78100.0
2013-05-30 10:05:00,108.13,108.39,108.01,108.38,144000.0,77.5009,77.6873,77.4149,77.6801,144000.0
2013-05-30 10:10:00,108.39,108.55,108.37,108.38,29300.0,77.6873,77.802,77.673,77.6801,29300.0
2013-05-30 10:15:00,108.39,108.48,108.26,108.37,25600.0,77.6873,77.7518,77.5941,77.673,25600.0
2013-05-30 10:20:00,108.38,108.42,108.15,108.15,13400.0,77.6801,77.7088,77.5153,77.5153,13400.0
2013-05-30 10:25:00,108.13,108.13,108.01,108.03,21300.0,77.5009,77.5009,77.4149,77.4293,21300.0
2013-05-30 10:30:00,108.03,108.04,107.82,107.82,23800.0,77.4293,77.4364,77.2787,77.2787,23800.0
2013-05-30 10:35:00,107.84,107.84,107.62,107.67,39900.0,77.2931,77.2931,77.1354,77.1712,39900.0
2013-05-30 10:40:00,107.67,107.86,107.63,107.86,13700.0,77.1712,77.3074,77.1426,77.3074,13700.0
2013-05-30 10:45:00,107.86,107.87,107.67,107.67,16700.0,77.3074,77.3146,77.1712,77.1712,16700.0
2013-05-30 10:50:00,107.67,107.7,107.55,107.6,16000.0,77.1712,77.1927,77.0852,77.1211,16000.0
2013-05-30 10:55:00,107.59,107.69,107.55,107.69,8700.0,77.1139,77.1856,77.0852,77.1856,8700.0
2013-05-30 11:00:00,107.68,107.72,107.63,107.7,13800.0,77.1784,77.2071,77.1426,77.1927,13800.0
2013-05-30 11:05:00,107.7,107.7,107.58,107.62,16600.0,77.1927,77.1927,77.1067,77.1354,16600.0
2013-05-30 11:10:00,107.61,107.64,107.58,107.62,15300.0,77.1282,77.1497,77.1067,77.1354,15300.0
2013-05-30 11:15:00,107.63,107.63,107.43,107.45,14400.0,77.1426,77.1426,76.9992,77.0136,14400.0
2013-05-30 11:20:00,107.41,107.48,107.4,107.47,14800.0,76.9849,77.0351,76.9777,77.0279,14800.0
2013-05-30 11:25:00,107.47,107.51,107.47,107.5,9500.0,77.0279,77.0566,77.0279,77.0494,9500.0
2013-05-30 11:30:00,107.47,107.78,107.47,107.76,27800.0,77.0279,77.2501,77.0279,77.2357,27800.0
2013-05-30 11:35:00,107.76,107.76,107.62,107.62,16800.0,77.2357,77.2357,77.1354,77.1354,16800.0
2013-05-30 11:40:00,107.58,107.61,107.56,107.59,7000.0,77.1067,77.1282,77.0924,77.1139,7000.0
2013-05-30 11:45:00,107.56,107.6,107.47,107.48,13200.0,77.0924,77.1211,77.0279,77.0351,13200.0
2013-05-30 11:50:00,107.48,107.53,107.48,107.5,38700.0,77.0351,77.0709,77.0351,77.0494,38700.0
2013-05-30 11:55:00,107.5,107.58,107.49,107.56,12100.0,77.0494,77.1067,77.0422,77.0924,12100.0
2013-05-30 12:00:00,107.55,107.67,107.5,107.58,11700.0,77.0852,77.1712,77.0494,77.1067,11700.0
2013-05-30 12:05:00,107.56,107.59,107.5,107.51,10100.0,77.0924,77.1139,77.0494,77.0566,10100.0
2013-05-30 12:10:00,107.5,107.54,107.49,107.53,8800.0,77.0494,77.0781,77.0422,77.0709,8800.0
2013-05-30 12:15:00,107.52,107.56,107.49,107.56,11600.0,77.0637,77.0924,77.0422,77.0924,11600.0
2013-05-30 12:20:00,107.56,107.56,107.48,107.52,7100.0,77.0924,77.0924,77.0351,77.0637,7100.0
2013-05-30 12:25:00,107.52,107.61,107.52,107.6,8800.0,77.0637,77.1282,77.0637,77.1211,8800.0
2013-05-30 12:30:00,107.6,107.65,107.58,107.65,9400.0,77.1211,77.1569,77.1067,77.1569,9400.0
2013-05-30 12:35:00,107.65,107.69,107.51,107.51,11300.0,77.1569,77.1856,77.0566,77.0566,11300.0
2013-05-30 12:40:00,107.51,107.55,107.5,107.54,8000.0,77.0566,77.0852,77.0494,77.0781,8000.0
2013-05-30 12:45:00,107.53,107.54,107.5,107.53,9700.0,77.0709,77.0781,77.0494,77.0709,9700.0
2013-05-30 12:50:00,107.53,107.55,107.42,107.43,18500.0,77.0709,77.0852,76.992,76.9992,18500.0
2013-05-30 12:55:00,107.43,107.48,107.4,107.48,14700.0,76.9992,77.0351,76.9777,77.0351,14700.0
2013-05-30 13:00:00,107.49,107.53,107.33,107.34,10900.0,77.0422,77.0709,76.9275,76.9347,10900.0
2013-05-30 13:05:00,107.33,107.36,107.27,107.28,6900.0,76.9275,76.949,76.8845,76.8917,6900.0
2013-05-30 13:10:00,107.27,107.44,107.26,107.42,19000.0,76.8845,77.0064,76.8774,76.992,19000.0
2013-05-30 13:15:00,107.41,107.5,107.41,107.48,12900.0,76.9849,77.0494,76.9849,77.0351,12900.0
2013-05-30 13:20:00,107.48,107.59,107.48,107.59,9500.0,77.0351,77.1139,77.0351,77.1139,9500.0
2013-05-30 13:25:00,107.58,107.59,107.47,107.55,13300.0,77.1067,77.1139,77.0279,77.0852,13300.0
2013-05-30 13:30:00,107.57,107.67,107.57,107.66,10700.0,77.0996,77.1712,77.0996,77.1641,10700.0
2013-05-30 13:35:00,107.66,107.79,107.64,107.79,15300.0,77.1641,77.2572,77.1497,77.2572,15300.0
2013-05-30 13:40:00,107.79,107.8,107.71,107.72,19100.0,77.2572,77.2644,77.1999,77.2071,19100.0
2013-05-30 13:45:00,107.72,107.75,107.71,107.73,10200.0,77.2071,77.2286,77.1999,77.2142,10200.0
2013-05-30 13:50:00,107.72,107.74,107.63,107.71,11000.0,77.2071,77.2214,77.1426,77.1999,11000.0
2013-05-30 13:55:00,107.71,107.72,107.66,107.67,7800.0,77.1999,77.2071,77.1641,77.1712,7800.0
2013-05-30 14:00:00,107.68,107.74,107.66,107.66,7000.0,77.1784,77.2214,77.1641,77.1641,7000.0
2013-05-30 14:05:00,107.67,107.69,107.51,107.51,11800.0,77.1712,77.1856,77.0566,77.0566,11800.0
2013-05-30 14:10:00,107.53,107.53,107.44,107.47,18500.0,77.0709,77.0709,77.0064,77.0279,18500.0
2013-05-30 14:15:00,107.48,107.5,107.44,107.44,7300.0,77.0351,77.0494,77.0064,77.0064,7300.0
2013-05-30 14:20:00,107.42,107.57,107.42,107.57,13300.0,76.992,77.0996,76.992,77.0996,13300.0
2013-05-30 14:25:00,107.57,107.64,107.57,107.64,8500.0,77.0996,77.1497,77.0996,77.1497,8500.0
2013-05-30 14:30:00,107.65,107.7,107.57,107.63,19400.0,77.1569,77.1927,77.0996,77.1426,19400.0
2013-05-30 14:35:00,107.63,107.65,107.54,107.56,14300.0,77.1426,77.1569,77.0781,77.0924,14300.0
2013-05-30 14:40:00,107.55,107.6,107.49,107.53,19100.0,77.0852,77.1211,77.0422,77.0709,19100.0
2013-05-30 14:45:00,107.52,107.57,107.48,107.5,9400.0,77.0637,77.0996,77.0351,77.0494,9400.0
2013-05-30 14:50:00,107.5,107.54,107.48,107.5,17300.0,77.0494,77.0781,77.0351,77.0494,17300.0
2013-05-30 14:55:00,107.51,107.55,107.46,107.47,11500.0,77.0566,77.0852,77.0207,77.0279,11500.0
2013-05-30 15:00:00,107.48,107.52,107.44,107.46,13000.0,77.0351,77.0637,77.0064,77.0207,13000.0
2013-05-30 15:05:00,107.46,107.52,107.45,107.52,14000.0,77.0207,77.0637,77.0136,77.0637,14000.0
2013-05-30 15:10:00,107.53,107.59,107.5,107.55,23200.0,77.0709,77.1139,77.0494,77.0852,23200.0
2013-05-30 15:15:00,107.55,107.59,107.55,107.57,11700.0,77.0852,77.1139,77.0852,77.0996,11700.0
2013-05-30 15:20:00,107.58,107.6,107.42,107.43,35800.0,77.1067,77.1211,76.992,76.9992,35800.0
2013-05-30 15:25:00,107.43,107.46,107.42,107.45,20400.0,76.9992,77.0207,76.992,77.0136,20400.0
2013-05-30 15:30:00,107.42,107.49,107.39,107.42,32300.0,76.992,77.0422,76.9705,76.992,32300.0
2013-05-30 15:35:00,107.4,107.42,107.27,107.29,21300.0,76.9777,76.992,76.8845,76.8989,21300.0
2013-05-30 15:40:00,107.29,107.33,107.2,107.24,30900.0,76.8989,76.9275,76.8344,76.863,30900.0
2013-05-30 15:45:00,107.24,107.26,107.11,107.12,45600.0,76.863,76.8774,76.7699,76.777,45600.0
2013-05-30 15:50:00,107.12,107.18,107.02,107.14,69300.0,76.777,76.82,76.7054,76.7914,69300.0
2013-05-30 15:55:00,107.13,107.2,107.04,107.04,94600.0,76.7842,76.8344,76.7197,76.7197,94600.0
2013-05-31 09:30:00,106.67,107.24,106.65,107.11,55200.0,76.4545,76.863,76.4402,76.7699,55200.0
2013-05-31 09:35:00,107.08,107.38,107.06,107.33,16200.0,76.7484,76.9634,76.734,76.9275,16200.0
2013-05-31 09:40:00,107.34,107.7,107.25,107.61,73400.0,76.9347,77.1927,76.8702,77.1282,73400.0
2013-05-31 09:45:00,107.72,107.72,107.44,107.5,28800.0,77.2071,77.2071,77.0064,77.0494,28800.0
2013-05-31 09:50:00,107.51,107.64,107.17,107.17,19200.0,77.0566,77.1497,76.8129,76.8129,19200.0
2013-05-31 09:55:00,107.24,107.27,107.06,107.09,12900.0,76.863,76.8845,76.734,76.7555,12900.0
2013-05-31 10:00:00,107.2,107.24,107.07,107.07,17900.0,76.8344,76.863,76.7412,76.7412,17900.0
2013-05-31 10:05:00,107.08,107.24,106.78,106.83,21900.0,76.7484,76.863,76.5333,76.5692,21900.0
2013-05-31 10:10:00,106.85,107.02,106.8,106.95,11000.0,76.5835,76.7054,76.5477,76.6552,11000.0
2013-05-31 10:15:00,106.97,107.04,106.92,106.98,11700.0,76.6695,76.7197,76.6337,76.6767,11700.0
2013-05-31 10:20:00,106.99,107.03,106.93,107.0,16800.0,76.6839,76.7125,76.6408,76.691,16800.0
2013-05-31 10:25:00,107.01,107.01,106.92,107.0,41800.0,76.6982,76.6982,76.6337,76.691,41800.0
2013-05-31 10:30:00,107.02,107.14,106.97,107.07,16600.0,76.7054,76.7914,76.6695,76.7412,16600.0
2013-05-31 10:35:00,107.07,107.26,107.05,107.19,18200.0,76.7412,76.8774,76.7269,76.8272,18200.0
2013-05-31 10:40:00,107.2,107.2,106.96,106.98,13500.0,76.8344,76.8344,76.6623,76.6767,13500.0
2013-05-31 10:45:00,107.0,107.09,106.98,107.09,11000.0,76.691,76.7555,76.6767,76.7555,11000.0
2013-05-31 10:50:00,107.11,107.15,107.03,107.06,33200.0,76.7699,76.7985,76.7125,76.734,33200.0
2013-05-31 10:55:00,107.08,107.13,107.03,107.11,15100.0,76.7484,76.7842,76.7125,76.7699,15100.0
2013-05-31 11:00:00,107.14,107.19,107.11,107.17,21500.0,76.7914,76.8272,76.7699,76.8129,21500.0
2013-05-31 11:05:00,107.19,107.49,107.19,107.48,22400.0,76.8272,77.0422,76.8272,77.0351,22400.0
2013-05-31 11:10:00,107.47,107.71,107.47,107.58,24000.0,77.0279,77.1999,77.0279,77.1067,24000.0
2013-05-31 11:15:00,107.59,107.75,107.59,107.7,10500.0,77.1139,77.2286,77.1139,77.1927,10500.0
2013-05-31 11:20:00,107.71,107.79,107.59,107.66,16600.0,77.1999,77.2572,77.1139,77.1641,16600.0
2013-05-31 11:25:00,107.67,107.68,107.51,107.53,18200.0,77.1712,77.1784,77.0566,77.0709,18200.0
2013-05-31 11:30:00,107.51,107.62,107.51,107.53,14400.0,77.0566,77.1354,77.0566,77.0709,14400.0
2013-05-31 11:35:00,107.5,107.55,107.5,107.5,12200.0,77.0494,77.0852,77.0494,77.0494,12200.0
2013-05-31 11:40:00,107.49,107.49,107.32,107.37,10000.0,77.0422,77.0422,76.9204,76.9562,10000.0
2013-05-31 11:45:00,107.38,107.39,107.34,107.36,10500.0,76.9634,76.9705,76.9347,76.949,10500.0
2013-05-31 11:50:00,107.36,107.46,107.33,107.4,11800.0,76.949,77.0207,76.9275,76.9777,11800.0
2013-05-31 11:55:00,107.41,107.52,107.4,107.46,10300.0,76.9849,77.0637,76.9777,77.0207,10300.0
2013-05-31 12:00:00,107.47,107.48,107.39,107.41,6300.0,77.0279,77.0351,76.9705,76.9849,6300.0
2013-05-31 12:05:00,107.41,107.41,107.31,107.35,9300.0,76.9849,76.9849,76.9132,76.9419,9300.0
2013-05-31 12:10:00,107.36,107.36,107.2,107.2,10200.0,76.949,76.949,76.8344,76.8344,10200.0
2013-05-31 12:15:00,107.21,107.22,107.14,107.21,14300.0,76.8415,76.8487,76.7914,76.8415,14300.0
2013-05-31 12:20:00,107.22,107.24,107.15,107.22,9800.0,76.8487,76.863,76.7985,76.8487,9800.0
2013-05-31 12:25:00,107.22,107.36,107.2,107.35,6200.0,76.8487,76.949,76.8344,76.9419,6200.0
2013-05-31 12:30:00,107.35,107.37,107.27,107.31,10000.0,76.9419,76.9562,76.8845,76.9132,10000.0
2013-05-31 12:35:00,107.31,107.31,107.18,107.21,9400.0,76.9132,76.9132,76.82,76.8415,9400.0
2013-05-31 12:40:00,107.22,107.24,107.18,107.21,10000.0,76.8487,76.863,76.82,76.8415,10000.0
2013-05-31 12:45:00,107.22,107.26,107.2,107.25,6500.0,76.8487,76.8774,76.8344,76.8702,6500.0
2013-05-31 12:50:00,107.25,107.26,107.17,107.18,11900.0,76.8702,76.8774,76.8129,76.82,11900.0
2013-05-31 12:55:00,107.19,107.24,107.18,107.18,13500.0,76.8272,76.863,76.82,76.82,13500.0
2013-05-31 13:00:00,107.18,107.3,107.17,107.28,11100.0,76.82,76.906,76.8129,76.8917,11100.0
2013-05-31 13:05:00,107.28,107.37,107.27,107.34,10300.0,76.8917,76.9562,76.8845,76.9347,10300.0
2013-05-31 13:10:00,107.34,107.39,107.34,107.36,7800.0,76.9347,76.9705,76.9347,76.949,7800.0
2013-05-31 13:15:00,107.37,107.4,107.29,107.34,16200.0,76.9562,76.9777,76.8989,76.9347,16200.0
2013-05-31 13:20:00,107.35,107.38,107.34,107.34,9500.0,76.9419,76.9634,76.9347,76.9347,9500.0
2013-05-31 13:25:00,107.35,107.42,107.33,107.42,10500.0,76.9419,76.992,76.9275,76.992,10500.0
2013-05-31 13:30:00,107.42,107.44,107.36,107.43,14900.0,76.992,77.0064,76.949,76.9992,14900.0
2013-05-31 13:35:00,107.44,107.45,107.39,107.4,13200.0,77.0064,77.0136,76.9705,76.9777,13200.0
2013-05-31 13:40:00,107.38,107.39,107.27,107.39,8300.0,76.9634,76.9705,76.8845,76.9705,8300.0
2013-05-31 13:45:00,107.39,107.45,107.35,107.36,6200.0,76.9705,77.0136,76.9419,76.949,6200.0
2013-05-31 13:50:00,107.36,107.39,107.31,107.35,16700.0,76.949,76.9705,76.9132,76.9419,16700.0
2013-05-31 13:55:00,107.35,107.44,107.3,107.4,10100.0,76.9419,77.0064,76.906,76.9777,10100.0
2013-05-31 14:00:00,107.4,107.41,107.28,107.3,7600.0,76.9777,76.9849,76.8917,76.906,7600.0
2013-05-31 14:05:00,107.32,107.37,107.29,107.36,9400.0,76.9204,76.9562,76.8989,76.949,9400.0
2013-05-31 14:10:00,107.36,107.36,107.22,107.22,20400.0,76.949,76.949,76.8487,76.8487,20400.0
2013-05-31 14:15:00,107.23,107.23,107.19,107.19,10000.0,76.8559,76.8559,76.8272,76.8272,10000.0
2013-05-31 14:20:00,107.19,107.2,107.08,107.14,8200.0,76.8272,76.8344,76.7484,76.7914,8200.0
2013-05-31 14:25:00,107.14,107.16,107.11,107.12,7800.0,76.7914,76.8057,76.7699,76.777,7800.0
2013-05-31 14:30:00,107.11,107.11,107.0,107.07,20300.0,76.7699,76.7699,76.691,76.7412,20300.0
2013-05-31 14:35:00,107.06,107.07,106.92,106.97,10700.0,76.734,76.7412,76.6337,76.6695,10700.0
2013-05-31 14:40:00,106.98,107.03,106.95,107.0,12500.0,76.6767,76.7125,76.6552,76.691,12500.0
2013-05-31 14:45:00,107.0,107.07,106.93,106.96,11600.0,76.691,76.7412,76.6408,76.6623,11600.0
2013-05-31 14:50:00,106.98,107.02,106.86,106.87,16300.0,76.6767,76.7054,76.5907,76.5978,16300.0
2013-05-31 14:55:00,106.88,106.93,106.86,106.89,12000.0,76.605,76.6408,76.5907,76.6122,12000.0
2013-05-31 15:00:00,106.88,107.05,106.85,107.0,26600.0,76.605,76.7269,76.5835,76.691,26600.0
2013-05-31 15:05:00,107.02,107.04,106.97,106.98,14800.0,76.7054,76.7197,76.6695,76.6767,14800.0
2013-05-31 15:10:00,106.98,106.98,106.87,106.92,14700.0,76.6767,76.6767,76.5978,76.6337,14700.0
2013-05-31 15:15:00,106.92,106.95,106.91,106.95,22200.0,76.6337,76.6552,76.6265,76.6552,22200.0
2013-05-31 15:20:00,106.95,107.03,106.94,107.0,30900.0,76.6552,76.7125,76.648,76.691,30900.0
2013-05-31 15:25:00,107.01,107.05,106.83,106.83,22700.0,76.6982,76.7269,76.5692,76.5692,22700.0
2013-05-31 15:30:00,106.82,106.84,106.53,106.57,22200.0,76.562,76.5763,76.3542,76.3828,22200.0
2013-05-31 15:35:00,106.59,106.63,106.5,106.61,25600.0,76.3972,76.4258,76.3326,76.4115,25600.0
2013-05-31 15:40:00,106.6,106.66,106.54,106.6,35000.0,76.4043,76.4473,76.3613,76.4043,35000.0
2013-05-31 15:45:00,106.58,106.58,106.33,106.34,64000.0,76.39,76.39,76.2108,76.218,64000.0
2013-05-31 15:50:00,106.33,106.42,106.28,106.29,68400.0,76.2108,76.2753,76.175,76.1821,68400.0
2013-05-31 15:55:00,106.29,106.29,105.85,105.86,169800.0,76.1821,76.1821,75.8668,75.8739,169800.0
2013-06-03 09:30:00,106.0,106.0,105.78,105.86,45700.0,75.9743,75.9743,75.8166,75.8739,45700.0
2013-06-03 09:35:00,105.86,105.9,105.61,105.64,45600.0,75.8739,75.9026,75.6948,75.7163,45600.0
2013-06-03 09:40:00,105.65,105.75,105.4,105.55,73900.0,75.7234,75.7951,75.5442,75.6517,73900.0
2013-06-03 09:45:00,105.54,105.75,105.53,105.67,25600.0,75.6446,75.7951,75.6374,75.7378,25600.0
2013-06-03 09:50:00,105.66,105.82,105.61,105.77,23400.0,75.7306,75.8453,75.6948,75.8094,23400.0
2013-06-03 09:55:00,105.8,105.84,105.49,105.63,25000.0,75.8309,75.8596,75.6087,75.7091,25000.0
2013-06-03 10:00:00,105.55,105.74,105.16,105.69,57800.0,75.6517,75.7879,75.3722,75.7521,57800.0
2013-06-03 10:05:00,105.69,105.76,105.59,105.64,27100.0,75.7521,75.8023,75.6804,75.7163,27100.0
2013-06-03 10:10:00,105.67,105.89,105.55,105.57,29000.0,75.7378,75.8954,75.6517,75.6661,29000.0
2013-06-03 10:15:00,105.55,105.58,105.27,105.51,37800.0,75.6517,75.6732,75.4511,75.6231,37800.0
2013-06-03 10:20:00,105.54,105.63,105.4,105.43,24100.0,75.6446,75.7091,75.5442,75.5657,24100.0
2013-06-03 10:25:00,105.42,105.42,104.73,104.89,44600.0,75.5586,75.5586,75.064,75.1787,44600.0
2013-06-03 10:30:00,104.95,105.26,104.89,105.26,27000.0,75.2217,75.4439,75.1787,75.4439,27000.0
2013-06-03 10:35:00,105.24,105.24,104.97,105.0,28300.0,75.4296,75.4296,75.236,75.2575,28300.0
2013-06-03 10:40:00,104.97,105.02,104.69,105.01,21800.0,75.236,75.2719,75.0354,75.2647,21800.0
2013-06-03 10:45:00,105.01,105.12,104.91,105.12,16800.0,75.2647,75.3436,75.193,75.3436,16800.0
2013-06-03 10:50:00,105.11,105.23,105.11,105.22,21800.0,75.3364,75.4224,75.3364,75.4152,21800.0
2013-06-03 10:55:00,105.21,105.34,105.07,105.2,24700.0,75.4081,75.5012,75.3077,75.4009,24700.0
2013-06-03 11:00:00,105.23,105.27,105.12,105.18,16600.0,75.4224,75.4511,75.3436,75.3866,16600.0
2013-06-03 11:05:00,105.16,105.28,105.05,105.28,36400.0,75.3722,75.4582,75.2934,75.4582,36400.0
2013-06-03 11:10:00,105.28,105.28,104.93,105.0,14400.0,75.4582,75.4582,75.2074,75.2575,14400.0
2013-06-03 11:15:00,105.02,105.05,104.86,104.96,16500.0,75.2719,75.2934,75.1572,75.2289,16500.0
2013-06-03 11:20:00,104.97,105.01,104.68,104.74,13300.0,75.236,75.2647,75.0282,75.0712,13300.0
2013-06-03 11:25:00,104.74,104.82,104.65,104.82,20300.0,75.0712,75.1285,75.0067,75.1285,20300.0
2013-06-03 11:30:00,104.85,105.08,104.84,105.03,20200.0,75.15,75.3149,75.1429,75.279,20200.0
2013-06-03 11:35:00,105.0,105.0,104.87,104.96,34400.0,75.2575,75.2575,75.1644,75.2289,34400.0
2013-06-03 11:40:00,104.93,104.95,104.73,104.95,20500.0,75.2074,75.2217,75.064,75.2217,20500.0
2013-06-03 11:45:00,104.95,105.0,104.93,105.0,21800.0,75.2217,75.2575,75.2074,75.2575,21800.0
2013-06-03 11:50:00,105.02,105.15,104.92,105.0,21700.0,75.2719,75.3651,75.2002,75.2575,21700.0
2013-06-03 11:55:00,105.0,105.1,104.98,105.07,11000.0,75.2575,75.3292,75.2432,75.3077,11000.0
2013-06-03 12:00:00,105.08,105.15,105.02,105.02,16200.0,75.3149,75.3651,75.2719,75.2719,16200.0
2013-06-03 12:05:00,105.01,105.02,104.91,105.02,15900.0,75.2647,75.2719,75.193,75.2719,15900.0
2013-06-03 12:10:00,105.01,105.09,104.97,105.0,13100.0,75.2647,75.322,75.236,75.2575,13100.0
2013-06-03 12:15:00,104.99,104.99,104.81,104.85,12600.0,75.2504,75.2504,75.1214,75.15,12600.0
2013-06-03 12:20:00,104.83,104.95,104.82,104.94,18700.0,75.1357,75.2217,75.1285,75.2145,18700.0
2013-06-03 12:25:00,104.94,104.97,104.87,104.95,15300.0,75.2145,75.236,75.1644,75.2217,15300.0
2013-06-03 12:30:00,104.95,105.0,104.76,104.79,17100.0,75.2217,75.2575,75.0855,75.107,17100.0
2013-06-03 12:35:00,104.81,104.91,104.79,104.85,12400.0,75.1214,75.193,75.107,75.15,12400.0
2013-06-03 12:40:00,104.86,105.04,104.85,105.02,38300.0,75.1572,75.2862,75.15,75.2719,38300.0
2013-06-03 12:45:00,105.03,105.07,104.96,105.06,17900.0,75.279,75.3077,75.2289,75.3005,17900.0
2013-06-03 12:50:00,105.06,105.07,105.01,105.04,12900.0,75.3005,75.3077,75.2647,75.2862,12900.0
2013-06-03 12:55:00,105.05,105.05,104.92,105.01,13200.0,75.2934,75.2934,75.2002,75.2647,13200.0
2013-06-03 13:00:00,105.03,105.07,104.98,105.03,10900.0,75.279,75.3077,75.2432,75.279,10900.0
2013-06-03 13:05:00,105.04,105.11,105.02,105.07,12100.0,75.2862,75.3364,75.2719,75.3077,12100.0
2013-06-03 13:10:00,105.07,105.1,104.92,104.95,11800.0,75.3077,75.3292,75.2002,75.2217,11800.0
2013-06-03 13:15:00,104.94,104.99,104.91,104.99,9600.0,75.2145,75.2504,75.193,75.2504,9600.0
2013-06-03 13:20:00,105.0,105.0,104.81,104.84,15700.0,75.2575,75.2575,75.1214,75.1429,15700.0
2013-06-03 13:25:00,104.84,104.84,104.71,104.76,18900.0,75.1429,75.1429,75.0497,75.0855,18900.0
2013-06-03 13:30:00,104.77,104.85,104.76,104.85,14500.0,75.0927,75.15,75.0855,75.15,14500.0
2013-06-03 13:35:00,104.85,104.91,104.83,104.89,27300.0,75.15,75.193,75.1357,75.1787,27300.0
2013-06-03 13:40:00,104.89,104.93,104.83,104.84,14600.0,75.1787,75.2074,75.1357,75.1429,14600.0
2013-06-03 13:45:00,104.83,104.89,104.71,104.78,17500.0,75.1357,75.1787,75.0497,75.0999,17500.0
2013-06-03 13:50:00,104.78,104.98,104.78,104.95,15600.0,75.0999,75.2432,75.0999,75.2217,15600.0
2013-06-03 13:55:00,104.94,105.09,104.94,105.03,12000.0,75.2145,75.322,75.2145,75.279,12000.0
2013-06-03 14:00:00,105.01,105.18,104.96,105.18,13900.0,75.2647,75.3866,75.2289,75.3866,13900.0
2013-06-03 14:05:00,105.18,105.39,105.18,105.33,15300.0,75.3866,75.5371,75.3866,75.4941,15300.0
2013-06-03 14:10:00,105.33,105.4,105.28,105.28,19900.0,75.4941,75.5442,75.4582,75.4582,19900.0
2013-06-03 14:15:00,105.29,105.32,105.27,105.31,9800.0,75.4654,75.4869,75.4511,75.4797,9800.0
2013-06-03 14:20:00,105.31,105.33,105.29,105.29,12400.0,75.4797,75.4941,75.4654,75.4654,12400.0
2013-06-03 14:25:00,105.28,105.34,105.22,105.22,12700.0,75.4582,75.5012,75.4152,75.4152,12700.0
2013-06-03 14:30:00,105.21,105.24,105.11,105.17,11800.0,75.4081,75.4296,75.3364,75.3794,11800.0
2013-06-03 14:35:00,105.16,105.35,105.16,105.35,13400.0,75.3722,75.5084,75.3722,75.5084,13400.0
2013-06-03 14:40:00,105.35,105.51,105.34,105.48,13100.0,75.5084,75.6231,75.5012,75.6016,13100.0
2013-06-03 14:45:00,105.47,105.49,105.32,105.35,11700.0,75.5944,75.6087,75.4869,75.5084,11700.0
2013-06-03 14:50:00,105.35,105.4,105.29,105.29,15100.0,75.5084,75.5442,75.4654,75.4654,15100.0
2013-06-03 14:55:00,105.29,105.35,105.25,105.31,12800.0,75.4654,75.5084,75.4367,75.4797,12800.0
2013-06-03 15:00:00,105.31,105.35,105.24,105.27,14300.0,75.4797,75.5084,75.4296,75.4511,14300.0
2013-06-03 15:05:00,105.28,105.29,105.14,105.15,36700.0,75.4582,75.4654,75.3579,75.3651,36700.0
2013-06-03 15:10:00,105.15,105.17,105.1,105.16,27800.0,75.3651,75.3794,75.3292,75.3722,27800.0
2013-06-03 15:15:00,105.17,105.17,105.09,105.11,17600.0,75.3794,75.3794,75.322,75.3364,17600.0
2013-06-03 15:20:00,105.1,105.27,105.1,105.2,43400.0,75.3292,75.4511,75.3292,75.4009,43400.0
2013-06-03 15:25:00,105.22,105.28,105.17,105.23,22400.0,75.4152,75.4582,75.3794,75.4224,22400.0
2013-06-03 15:30:00,105.23,105.23,105.18,105.21,46300.0,75.4224,75.4224,75.3866,75.4081,46300.0
2013-06-03 15:35:00,105.2,105.2,105.1,105.15,37200.0,75.4009,75.4009,75.3292,75.3651,37200.0
2013-06-03 15:40:00,105.15,105.32,105.09,105.32,33200.0,75.3651,75.4869,75.322,75.4869,33200.0
2013-06-03 15:45:00,105.32,105.45,105.25,105.29,37100.0,75.4869,75.5801,75.4367,75.4654,37100.0
2013-06-03 15:50:00,105.31,105.44,105.22,105.39,52900.0,75.4797,75.5729,75.4152,75.5371,52900.0
2013-06-03 15:55:00,105.4,105.45,105.26,105.41,67000.0,75.5442,75.5801,75.4439,75.5514,67000.0
2013-06-04 09:30:00,105.24,105.66,105.23,105.58,57400.0,75.4296,75.7306,75.4224,75.6732,57400.0
2013-06-04 09:35:00,105.61,105.82,105.61,105.67,16900.0,75.6948,75.8453,75.6948,75.7378,16900.0
2013-06-04 09:40:00,105.66,105.72,105.44,105.46,16000.0,75.7306,75.7736,75.5729,75.5872,16000.0
2013-06-04 09:45:00,105.44,105.63,105.33,105.33,12600.0,75.5729,75.7091,75.4941,75.4941,12600.0
2013-06-04 09:50:00,105.37,105.37,105.07,105.07,7000.0,75.5227,75.5227,75.3077,75.3077,7000.0
2013-06-04 09:55:00,105.1,105.22,105.09,105.11,9900.0,75.3292,75.4152,75.322,75.3364,9900.0
2013-06-04 10:00:00,105.11,105.24,105.07,105.24,11500.0,75.3364,75.4296,75.3077,75.4296,11500.0
2013-06-04 10:05:00,105.23,105.33,105.09,105.33,15400.0,75.4224,75.4941,75.322,75.4941,15400.0
2013-06-04 10:10:00,105.35,105.5,105.21,105.26,9800.0,75.5084,75.6159,75.4081,75.4439,9800.0
2013-06-04 10:15:00,105.25,105.27,105.01,105.05,11000.0,75.4367,75.4511,75.2647,75.2934,11000.0
2013-06-04 10:20:00,105.02,105.07,104.97,105.05,11400.0,75.2719,75.3077,75.236,75.2934,11400.0
2013-06-04 10:25:00,105.07,105.38,105.06,105.3,17700.0,75.3077,75.5299,75.3005,75.4726,17700.0
2013-06-04 10:30:00,105.31,105.44,105.2,105.44,19900.0,75.4797,75.5729,75.4009,75.5729,19900.0
2013-06-04 10:35:00,105.46,105.54,105.38,105.4,11300.0,75.5872,75.6446,75.5299,75.5442,11300.0
2013-06-04 10:40:00,105.41,105.41,105.3,105.38,12100.0,75.5514,75.5514,75.4726,75.5299,12100.0
2013-06-04 10:45:00,105.37,105.39,105.12,105.13,11300.0,75.5227,75.5371,75.3436,75.3507,11300.0
2013-06-04 10:50:00,105.14,105.23,104.8,104.85,21200.0,75.3579,75.4224,75.1142,75.15,21200.0
2013-06-04 10:55:00,104.89,104.96,104.79,104.8,17900.0,75.1787,75.2289,75.107,75.1142,17900.0
2013-06-04 11:00:00,104.81,104.85,104.67,104.85,20300.0,75.1214,75.15,75.021,75.15,20300.0
2013-06-04 11:05:00,104.82,104.88,104.76,104.85,13800.0,75.1285,75.1715,75.0855,75.15,13800.0
2013-06-04 11:10:00,104.87,104.9,104.77,104.83,8900.0,75.1644,75.1859,75.0927,75.1357,8900.0
2013-06-04 11:15:00,104.82,104.91,104.8,104.84,10600.0,75.1285,75.193,75.1142,75.1429,10600.0
2013-06-04 11:20:00,104.84,104.98,104.81,104.97,14300.0,75.1429,75.2432,75.1214,75.236,14300.0
2013-06-04 11:25:00,104.96,105.11,104.96,105.1,10600.0,75.2289,75.3364,75.2289,75.3292,10600.0
2013-06-04 11:30:00,105.12,105.16,105.09,105.1,11300.0,75.3436,75.3722,75.322,75.3292,11300.0
2013-06-04 11:35:00,105.13,105.18,105.07,105.11,15000.0,75.3507,75.3866,75.3077,75.3364,15000.0
2013-06-04 11:40:00,105.12,105.28,105.09,105.26,9100.0,75.3436,75.4582,75.322,75.4439,9100.0
2013-06-04 11:45:00,105.25,105.28,105.16,105.17,24700.0,75.4367,75.4582,75.3722,75.3794,24700.0
2013-06-04 11:50:00,105.19,105.34,105.18,105.3,15600.0,75.3937,75.5012,75.3866,75.4726,15600.0
2013-06-04 11:55:00,105.3,105.39,105.3,105.35,10700.0,75.4726,75.5371,75.4726,75.5084,10700.0
2013-06-04 12:00:00,105.35,105.35,105.22,105.25,21800.0,75.5084,75.5084,75.4152,75.4367,21800.0
2013-06-04 12:05:00,105.25,105.38,105.23,105.34,17400.0,75.4367,75.5299,75.4224,75.5012,17400.0
2013-06-04 12:10:00,105.36,105.5,105.35,105.37,13800.0,75.5156,75.6159,75.5084,75.5227,13800.0
2013-06-04 12:15:00,105.36,105.43,105.23,105.26,32200.0,75.5156,75.5657,75.4224,75.4439,32200.0
2013-06-04 12:20:00,105.24,105.34,105.23,105.33,10700.0,75.4296,75.5012,75.4224,75.4941,10700.0
2013-06-04 12:25:00,105.34,105.34,105.24,105.27,10900.0,75.5012,75.5012,75.4296,75.4511,10900.0
2013-06-04 12:30:00,105.26,105.36,105.26,105.34,6300.0,75.4439,75.5156,75.4439,75.5012,6300.0
2013-06-04 12:35:00,105.32,105.32,105.24,105.3,5800.0,75.4869,75.4869,75.4296,75.4726,5800.0
2013-06-04 12:40:00,105.31,105.38,105.29,105.35,5300.0,75.4797,75.5299,75.4654,75.5084,5300.0
2013-06-04 12:45:00,105.34,105.34,105.21,105.21,12100.0,75.5012,75.5012,75.4081,75.4081,12100.0
2013-06-04 12:50:00,105.2,105.31,105.2,105.23,9800.0,75.4009,75.4797,75.4009,75.4224,9800.0
2013-06-04 12:55:00,105.23,105.29,105.13,105.22,10100.0,75.4224,75.4654,75.3507,75.4152,10100.0
2013-06-04 13:00:00,105.22,105.24,105.17,105.21,6000.0,75.4152,75.4296,75.3794,75.4081,6000.0
2013-06-04 13:05:00,105.2,105.32,105.17,105.3,7500.0,75.4009,75.4869,75.3794,75.4726,7500.0
2013-06-04 13:10:00,105.28,105.34,105.27,105.33,7600.0,75.4582,75.5012,75.4511,75.4941,7600.0
2013-06-04 13:15:00,105.37,105.37,105.29,105.37,4700.0,75.5227,75.5227,75.4654,75.5227,4700.0
2013-06-04 13:20:00,105.36,105.36,105.26,105.26,4800.0,75.5156,75.5156,75.4439,75.4439,4800.0
2013-06-04 13:25:00,105.23,105.24,104.89,104.99,15300.0,75.4224,75.4296,75.1787,75.2504,15300.0
2013-06-04 13:30:00,104.98,104.98,104.88,104.97,4900.0,75.2432,75.2432,75.1715,75.236,4900.0
2013-06-04 13:35:00,104.95,104.95,104.75,104.86,9800.0,75.2217,75.2217,75.0784,75.1572,9800.0
2013-06-04 13:40:00,104.88,104.88,104.81,104.85,7300.0,75.1715,75.1715,75.1214,75.15,7300.0
2013-06-04 13:45:00,104.85,104.85,104.69,104.74,14600.0,75.15,75.15,75.0354,75.0712,14600.0
2013-06-04 13:50:00,104.73,104.84,104.73,104.74,19800.0,75.064,75.1429,75.064,75.0712,19800.0
2013-06-04 13:55:00,104.75,104.86,104.7,104.86,12600.0,75.0784,75.1572,75.0425,75.1572,12600.0
2013-06-04 14:00:00,104.85,104.89,104.72,104.75,16700.0,75.15,75.1787,75.0569,75.0784,16700.0
2013-06-04 14:05:00,104.76,104.85,104.7,104.7,13100.0,75.0855,75.15,75.0425,75.0425,13100.0
2013-06-04 14:10:00,104.7,104.76,104.67,104.74,18200.0,75.0425,75.0855,75.021,75.0712,18200.0
2013-06-04 14:15:00,104.74,104.76,104.72,104.75,8800.0,75.0712,75.0855,75.0569,75.0784,8800.0
2013-06-04 14:20:00,104.75,104.77,104.68,104.69,18900.0,75.0784,75.0927,75.0282,75.0354,18900.0
2013-06-04 14:25:00,104.7,104.82,104.66,104.79,13600.0,75.0425,75.1285,75.0139,75.107,13600.0
2013-06-04 14:30:00,104.79,104.87,104.75,104.8,11100.0,75.107,75.1644,75.0784,75.1142,11100.0
2013-06-04 14:35:00,104.8,104.91,104.73,104.91,14200.0,75.1142,75.193,75.064,75.193,14200.0
2013-06-04 14:40:00,104.91,104.96,104.87,104.9,12100.0,75.193,75.2289,75.1644,75.1859,12100.0
2013-06-04 14:45:00,104.87,104.95,104.81,104.88,14400.0,75.1644,75.2217,75.1214,75.1715,14400.0
2013-06-04 14:50:00,104.88,105.03,104.88,105.02,16700.0,75.1715,75.279,75.1715,75.2719,16700.0
2013-06-04 14:55:00,105.02,105.02,104.8,104.83,9300.0,75.2719,75.2719,75.1142,75.1357,9300.0
2013-06-04 15:00:00,104.83,104.92,104.73,104.92,11400.0,75.1357,75.2002,75.064,75.2002,11400.0
2013-06-04 15:05:00,104.9,104.99,104.82,104.85,15600.0,75.1859,75.2504,75.1285,75.15,15600.0
2013-06-04 15:10:00,104.86,104.89,104.74,104.76,17700.0,75.1572,75.1787,75.0712,75.0855,17700.0
2013-06-04 15:15:00,104.77,104.9,104.73,104.9,16300.0,75.0927,75.1859,75.064,75.1859,16300.0
2013-06-04 15:20:00,104.9,104.92,104.79,104.79,24200.0,75.1859,75.2002,75.107,75.107,24200.0
2013-06-04 15:25:00,104.78,105.0,104.78,104.9,27700.0,75.0999,75.2575,75.0999,75.1859,27700.0
2013-06-04 15:30:00,104.9,105.21,104.9,105.19,33500.0,75.1859,75.4081,75.1859,75.3937,33500.0
2013-06-04 15:35:00,105.18,105.33,105.18,105.3,19200.0,75.3866,75.4941,75.3866,75.4726,19200.0
2013-06-04 15:40:00,105.3,105.43,105.3,105.41,28100.0,75.4726,75.5657,75.4726,75.5514,28100.0
2013-06-04 15:45:00,105.4,105.4,105.1,105.1,29100.0,75.5442,75.5442,75.3292,75.3292,29100.0
2013-06-04 15:50:00,105.11,105.26,105.07,105.25,38600.0,75.3364,75.4439,75.3077,75.4367,38600.0
2013-06-04 15:55:00,105.25,105.33,105.08,105.08,64200.0,75.4367,75.4941,75.3149,75.3149,64200.0
2013-06-05 09:30:00,104.86,104.89,104.7,104.89,32400.0,75.1572,75.1787,75.0425,75.1787,32400.0
2013-06-05 09:35:00,104.79,104.8,104.36,104.49,15700.0,75.107,75.1142,74.7988,74.892,15700.0
2013-06-05 09:40:00,104.45,104.49,104.26,104.48,14100.0,74.8633,74.892,74.7272,74.8848,14100.0
2013-06-05 09:45:00,104.44,104.74,104.44,104.49,52800.0,74.8562,75.0712,74.8562,74.892,52800.0
2013-06-05 09:50:00,104.53,104.74,104.52,104.7,21900.0,74.9207,75.0712,74.9135,75.0425,21900.0
2013-06-05 09:55:00,104.77,104.77,104.45,104.61,13800.0,75.0927,75.0927,74.8633,74.978,13800.0
2013-06-05 10:00:00,104.59,104.7,104.36,104.7,7400.0,74.9637,75.0425,74.7988,75.0425,7400.0
2013-06-05 10:05:00,104.76,104.82,104.58,104.61,9100.0,75.0855,75.1285,74.9565,74.978,9100.0
2013-06-05 10:10:00,104.6,104.64,104.53,104.53,9700.0,74.9708,74.9995,74.9207,74.9207,9700.0
2013-06-05 10:15:00,104.49,104.49,104.25,104.29,16700.0,74.892,74.892,74.72,74.7487,16700.0
2013-06-05 10:20:00,104.27,104.56,104.27,104.56,8500.0,74.7343,74.9422,74.7343,74.9422,8500.0
2013-06-05 10:25:00,104.59,104.76,104.48,104.76,9000.0,74.9637,75.0855,74.8848,75.0855,9000.0
2013-06-05 10:30:00,104.76,104.84,104.71,104.79,27800.0,75.0855,75.1429,75.0497,75.107,27800.0
2013-06-05 10:35:00,104.79,104.88,104.74,104.86,17700.0,75.107,75.1715,75.0712,75.1572,17700.0
2013-06-05 10:40:00,104.85,104.91,104.79,104.87,10600.0,75.15,75.193,75.107,75.1644,10600.0
2013-06-05 10:45:00,104.86,104.92,104.82,104.87,12900.0,75.1572,75.2002,75.1285,75.1644,12900.0
2013-06-05 10:50:00,104.86,104.93,104.81,104.81,14600.0,75.1572,75.2074,75.1214,75.1214,14600.0
2013-06-05 10:55:00,104.83,104.92,104.82,104.88,9800.0,75.1357,75.2002,75.1285,75.1715,9800.0
2013-06-05 11:00:00,104.85,104.86,104.72,104.72,21000.0,75.15,75.1572,75.0569,75.0569,21000.0
2013-06-05 11:05:00,104.72,104.73,104.59,104.65,10400.0,75.0569,75.064,74.9637,75.0067,10400.0
2013-06-05 11:10:00,104.65,104.72,104.61,104.65,101400.0,75.0067,75.0569,74.978,75.0067,101400.0
2013-06-05 11:15:00,104.64,104.73,104.53,104.53,38600.0,74.9995,75.064,74.9207,74.9207,38600.0
2013-06-05 11:20:00,104.55,104.56,104.45,104.45,11100.0,74.935,74.9422,74.8633,74.8633,11100.0
2013-06-05 11:25:00,104.47,104.55,104.38,104.41,8600.0,74.8777,74.935,74.8132,74.8347,8600.0
2013-06-05 11:30:00,104.37,104.5,104.3,104.36,16400.0,74.806,74.8992,74.7558,74.7988,16400.0
2013-06-05 11:35:00,104.39,104.56,104.3,104.56,16200.0,74.8203,74.9422,74.7558,74.9422,16200.0
2013-06-05 11:40:00,104.56,104.56,104.34,104.36,8300.0,74.9422,74.9422,74.7845,74.7988,8300.0
2013-06-05 11:45:00,104.34,104.38,104.3,104.32,8000.0,74.7845,74.8132,74.7558,74.7702,8000.0
2013-06-05 11:50:00,104.32,104.34,104.28,104.28,9900.0,74.7702,74.7845,74.7415,74.7415,9900.0
2013-06-05 11:55:00,104.26,104.32,104.12,104.19,16400.0,74.7272,74.7702,74.6268,74.677,16400.0
2013-06-05 12:00:00,104.18,104.29,104.17,104.24,10800.0,74.6698,74.7487,74.6626,74.7128,10800.0
2013-06-05 12:05:00,104.2,104.31,104.16,104.29,6900.0,74.6842,74.763,74.6555,74.7487,6900.0
2013-06-05 12:10:00,104.29,104.31,104.21,104.22,9400.0,74.7487,74.763,74.6913,74.6985,9400.0
2013-06-05 12:15:00,104.22,104.23,104.1,104.17,6300.0,74.6985,74.7057,74.6125,74.6626,6300.0
2013-06-05 12:20:00,104.24,104.33,104.2,104.33,5200.0,74.7128,74.7773,74.6842,74.7773,5200.0
2013-06-05 12:25:00,104.35,104.42,104.32,104.33,15100.0,74.7917,74.8418,74.7702,74.7773,15100.0
2013-06-05 12:30:00,104.32,104.35,104.3,104.3,5300.0,74.7702,74.7917,74.7558,74.7558,5300.0
2013-06-05 12:35:00,104.26,104.26,104.04,104.04,11800.0,74.7272,74.7272,74.5695,74.5695,11800.0
2013-06-05 12:40:00,104.07,104.1,103.97,104.01,16500.0,74.591,74.6125,74.5193,74.548,16500.0
2013-06-05 12:45:00,104.01,104.09,103.9,104.0,15700.0,74.548,74.6053,74.4691,74.5408,15700.0
2013-06-05 12:50:00,103.99,104.0,103.94,103.99,4000.0,74.5336,74.5408,74.4978,74.5336,4000.0
2013-06-05 12:55:00,104.0,104.1,104.0,104.09,14300.0,74.5408,74.6125,74.5408,74.6053,14300.0
2013-06-05 13:00:00,104.08,104.22,104.0,104.18,15500.0,74.5981,74.6985,74.5408,74.6698,15500.0
2013-06-05 13:05:00,104.2,104.24,104.19,104.21,5700.0,74.6842,74.7128,74.677,74.6913,5700.0
2013-06-05 13:10:00,104.2,104.2,104.09,104.13,19000.0,74.6842,74.6842,74.6053,74.634,19000.0
2013-06-05 13:15:00,104.1,104.24,104.07,104.2,10500.0,74.6125,74.7128,74.591,74.6842,10500.0
2013-06-05 13:20:00,104.18,104.22,104.08,104.13,6500.0,74.6698,74.6985,74.5981,74.634,6500.0
2013-06-05 13:25:00,104.11,104.13,104.0,104.13,11000.0,74.6196,74.634,74.5408,74.634,11000.0
2013-06-05 13:30:00,104.13,104.14,104.06,104.1,9200.0,74.634,74.6411,74.5838,74.6125,9200.0
2013-06-05 13:35:00,104.08,104.16,104.06,104.16,7200.0,74.5981,74.6555,74.5838,74.6555,7200.0
2013-06-05 13:40:00,104.19,104.32,104.18,104.32,5600.0,74.677,74.7702,74.6698,74.7702,5600.0
2013-06-05 13:45:00,104.33,104.35,104.16,104.16,6400.0,74.7773,74.7917,74.6555,74.6555,6400.0
2013-06-05 13:50:00,104.17,104.22,104.14,104.19,6500.0,74.6626,74.6985,74.6411,74.677,6500.0
2013-06-05 13:55:00,104.14,104.16,104.05,104.07,5500.0,74.6411,74.6555,74.5766,74.591,5500.0
2013-06-05 14:00:00,104.08,104.19,104.02,104.17,9400.0,74.5981,74.677,74.5551,74.6626,9400.0
2013-06-05 14:05:00,104.12,104.19,104.08,104.13,9400.0,74.6268,74.677,74.5981,74.634,9400.0
2013-06-05 14:10:00,104.1,104.13,103.94,103.94,7800.0,74.6125,74.634,74.4978,74.4978,7800.0
2013-06-05 14:15:00,103.96,103.98,103.9,103.96,6400.0,74.5121,74.5265,74.4691,74.5121,6400.0
2013-06-05 14:20:00,103.96,103.96,103.74,103.74,13800.0,74.5121,74.5121,74.3545,74.3545,13800.0
2013-06-05 14:25:00,103.73,103.75,103.58,103.58,9000.0,74.3473,74.3616,74.2398,74.2398,9000.0
2013-06-05 14:30:00,103.59,103.6,103.44,103.57,20600.0,74.2469,74.2541,74.1394,74.2326,20600.0
2013-06-05 14:35:00,103.59,103.97,103.59,103.96,9500.0,74.2469,74.5193,74.2469,74.5121,9500.0
2013-06-05 14:40:00,103.95,103.98,103.86,103.95,7000.0,74.505,74.5265,74.4405,74.505,7000.0
2013-06-05 14:45:00,103.99,103.99,103.9,103.94,6600.0,74.5336,74.5336,74.4691,74.4978,6600.0
2013-06-05 14:50:00,103.97,104.04,103.8,103.81,8300.0,74.5193,74.5695,74.3975,74.4046,8300.0
2013-06-05 14:55:00,103.81,103.93,103.79,103.93,7100.0,74.4046,74.4906,74.3903,74.4906,7100.0
2013-06-05 15:00:00,103.9,103.94,103.73,103.74,13900.0,74.4691,74.4978,74.3473,74.3545,13900.0
2013-06-05 15:05:00,103.75,103.83,103.71,103.75,16200.0,74.3616,74.419,74.3329,74.3616,16200.0
2013-06-05 15:10:00,103.66,103.78,103.62,103.78,11000.0,74.2971,74.3831,74.2684,74.3831,11000.0
2013-06-05 15:15:00,103.82,103.98,103.82,103.95,12800.0,74.4118,74.5265,74.4118,74.505,12800.0
2013-06-05 15:20:00,103.93,103.97,103.81,103.97,19000.0,74.4906,74.5193,74.4046,74.5193,19000.0
2013-06-05 15:25:00,103.95,104.04,103.95,104.01,10300.0,74.505,74.5695,74.505,74.548,10300.0
2013-06-05 15:30:00,104.01,104.04,103.81,103.91,17200.0,74.548,74.5695,74.4046,74.4763,17200.0
2013-06-05 15:35:00,103.91,104.11,103.91,103.99,18700.0,74.4763,74.6196,74.4763,74.5336,18700.0
2013-06-05 15:40:00,103.99,104.01,103.87,103.93,25400.0,74.5336,74.548,74.4476,74.4906,25400.0
2013-06-05 15:45:00,103.94,103.99,103.8,103.86,22700.0,74.4978,74.5336,74.3975,74.4405,22700.0
2013-06-05 15:50:00,103.86,103.86,103.63,103.67,36100.0,74.4405,74.4405,74.2756,74.3043,36100.0
2013-06-05 15:55:00,103.65,103.86,103.57,103.6,75600.0,74.2899,74.4405,74.2326,74.2541,75600.0
2013-06-06 09:30:00,103.8,103.82,103.16,103.58,69600.0,74.3975,74.4118,73.9387,74.2398,69600.0
2013-06-06 09:35:00,103.58,103.83,103.55,103.63,12300.0,74.2398,74.419,74.2183,74.2756,12300.0
2013-06-06 09:40:00,103.63,103.75,103.58,103.74,12000.0,74.2756,74.3616,74.2398,74.3545,12000.0
2013-06-06 09:45:00,103.75,103.83,103.68,103.8,8600.0,74.3616,74.419,74.3114,74.3975,8600.0
2013-06-06 09:50:00,103.84,103.95,103.8,103.91,9000.0,74.4261,74.505,74.3975,74.4763,9000.0
2013-06-06 09:55:00,103.9,103.95,103.83,103.94,13300.0,74.4691,74.505,74.419,74.4978,13300.0
2013-06-06 10:00:00,103.94,104.23,103.92,104.12,39400.0,74.4978,74.7057,74.4835,74.6268,39400.0
2013-06-06 10:05:00,104.09,104.14,104.01,104.11,19300.0,74.6053,74.6411,74.548,74.6196,19300.0
2013-06-06 10:10:00,104.12,104.12,103.83,103.83,6800.0,74.6268,74.6268,74.419,74.419,6800.0
2013-06-06 10:15:00,103.84,103.91,103.77,103.83,14700.0,74.4261,74.4763,74.376,74.419,14700.0
2013-06-06 10:20:00,103.83,103.85,103.67,103.71,25300.0,74.419,74.4333,74.3043,74.3329,25300.0
2013-06-06 10:25:00,103.72,103.75,103.62,103.72,17000.0,74.3401,74.3616,74.2684,74.3401,17000.0
2013-06-06 10:30:00,103.74,103.77,103.65,103.72,23800.0,74.3545,74.376,74.2899,74.3401,23800.0
2013-06-06 10:35:00,103.7,103.75,103.67,103.72,12700.0,74.3258,74.3616,74.3043,74.3401,12700.0
2013-06-06 10:40:00,103.74,103.79,103.69,103.79,11100.0,74.3545,74.3903,74.3186,74.3903,11100.0
2013-06-06 10:45:00,103.78,103.98,103.77,103.98,8700.0,74.3831,74.5265,74.376,74.5265,8700.0
2013-06-06 10:50:00,103.99,103.99,103.81,103.83,12700.0,74.5336,74.5336,74.4046,74.419,12700.0
2013-06-06 10:55:00,103.83,103.91,103.8,103.87,24000.0,74.419,74.4763,74.3975,74.4476,24000.0
2013-06-06 11:00:00,103.86,103.87,103.71,103.72,13200.0,74.4405,74.4476,74.3329,74.3401,13200.0
2013-06-06 11:05:00,103.71,103.87,103.71,103.83,10100.0,74.3329,74.4476,74.3329,74.419,10100.0
2013-06-06 11:10:00,103.85,103.94,103.82,103.83,26400.0,74.4333,74.4978,74.4118,74.419,26400.0
2013-06-06 11:15:00,103.85,103.89,103.83,103.85,14500.0,74.4333,74.462,74.419,74.4333,14500.0
2013-06-06 11:20:00,103.85,103.87,103.69,103.74,15100.0,74.4333,74.4476,74.3186,74.3545,15100.0
2013-06-06 11:25:00,103.74,103.78,103.69,103.74,7900.0,74.3545,74.3831,74.3186,74.3545,7900.0
2013-06-06 11:30:00,103.74,103.77,103.7,103.77,10400.0,74.3545,74.376,74.3258,74.376,10400.0
2013-06-06 11:35:00,103.78,103.9,103.78,103.89,16500.0,74.3831,74.4691,74.3831,74.462,16500.0
2013-06-06 11:40:00,103.88,103.92,103.87,103.92,19300.0,74.4548,74.4835,74.4476,74.4835,19300.0
2013-06-06 11:45:00,103.92,104.05,103.9,104.05,11200.0,74.4835,74.5766,74.4691,74.5766,11200.0
2013-06-06 11:50:00,104.07,104.09,103.94,103.94,9000.0,74.591,74.6053,74.4978,74.4978,9000.0
2013-06-06 11:55:00,103.96,103.96,103.68,103.75,15900.0,74.5121,74.5121,74.3114,74.3616,15900.0
2013-06-06 12:00:00,103.74,103.74,103.55,103.55,12600.0,74.3545,74.3545,74.2183,74.2183,12600.0
2013-06-06 12:05:00,103.55,103.62,103.49,103.53,11700.0,74.2183,74.2684,74.1753,74.2039,11700.0
2013-06-06 12:10:00,103.55,103.59,103.5,103.52,8500.0,74.2183,74.2469,74.1824,74.1968,8500.0
2013-06-06 12:15:00,103.5,103.55,103.46,103.46,11800.0,74.1824,74.2183,74.1538,74.1538,11800.0
2013-06-06 12:20:00,103.47,103.51,103.37,103.39,12100.0,74.1609,74.1896,74.0893,74.1036,12100.0
2013-06-06 12:25:00,103.4,103.4,103.17,103.37,11500.0,74.1108,74.1108,73.9459,74.0893,11500.0
2013-06-06 12:30:00,103.38,103.38,103.22,103.31,11100.0,74.0964,74.0964,73.9817,74.0463,11100.0
2013-06-06 12:35:00,103.32,103.35,103.24,103.24,13800.0,74.0534,74.0749,73.9961,73.9961,13800.0
2013-06-06 12:40:00,103.25,103.27,103.2,103.27,7700.0,74.0032,74.0176,73.9674,74.0176,7700.0
2013-06-06 12:45:00,103.26,103.26,103.04,103.15,21100.0,74.0104,74.0104,73.8527,73.9316,21100.0
2013-06-06 12:50:00,103.14,103.15,103.04,103.12,13600.0,73.9244,73.9316,73.8527,73.9101,13600.0
2013-06-06 12:55:00,103.12,103.2,103.08,103.2,8300.0,73.9101,73.9674,73.8814,73.9674,8300.0
2013-06-06 13:00:00,103.22,103.33,103.21,103.32,9900.0,73.9817,74.0606,73.9746,74.0534,9900.0
2013-06-06 13:05:00,103.33,103.67,103.33,103.61,9400.0,74.0606,74.3043,74.0606,74.2613,9400.0
2013-06-06 13:10:00,103.63,103.76,103.61,103.71,15900.0,74.2756,74.3688,74.2613,74.3329,15900.0
2013-06-06 13:15:00,103.74,103.81,103.72,103.76,12500.0,74.3545,74.4046,74.3401,74.3688,12500.0
2013-06-06 13:20:00,103.74,103.74,103.62,103.64,7600.0,74.3545,74.3545,74.2684,74.2828,7600.0
2013-06-06 13:25:00,103.63,103.65,103.53,103.6,8200.0,74.2756,74.2899,74.2039,74.2541,8200.0
2013-06-06 13:30:00,103.59,103.63,103.56,103.63,7400.0,74.2469,74.2756,74.2254,74.2756,7400.0
2013-06-06 13:35:00,103.62,103.73,103.6,103.66,5900.0,74.2684,74.3473,74.2541,74.2971,5900.0
2013-06-06 13:40:00,103.65,103.73,103.62,103.73,7400.0,74.2899,74.3473,74.2684,74.3473,7400.0
2013-06-06 13:45:00,103.73,103.96,103.73,103.95,10600.0,74.3473,74.5121,74.3473,74.505,10600.0
2013-06-06 13:50:00,103.97,104.0,103.88,103.88,13300.0,74.5193,74.5408,74.4548,74.4548,13300.0
2013-06-06 13:55:00,103.88,103.88,103.73,103.76,7900.0,74.4548,74.4548,74.3473,74.3688,7900.0
2013-06-06 14:00:00,103.78,103.86,103.65,103.71,10900.0,74.3831,74.4405,74.2899,74.3329,10900.0
2013-06-06 14:05:00,103.72,103.87,103.7,103.77,10400.0,74.3401,74.4476,74.3258,74.376,10400.0
2013-06-06 14:10:00,103.78,103.93,103.77,103.81,13200.0,74.3831,74.4906,74.376,74.4046,13200.0
2013-06-06 14:15:00,103.81,103.82,103.72,103.81,11900.0,74.4046,74.4118,74.3401,74.4046,11900.0
2013-06-06 14:20:00,103.82,103.92,103.8,103.92,14600.0,74.4118,74.4835,74.3975,74.4835,14600.0
2013-06-06 14:25:00,103.92,104.12,103.91,104.11,16100.0,74.4835,74.6268,74.4763,74.6196,16100.0
2013-06-06 14:30:00,104.12,104.17,104.01,104.01,13400.0,74.6268,74.6626,74.548,74.548,13400.0
2013-06-06 14:35:00,104.01,104.03,103.8,103.8,15000.0,74.548,74.5623,74.3975,74.3975,15000.0
2013-06-06 14:40:00,103.81,103.99,103.81,103.96,14300.0,74.4046,74.5336,74.4046,74.5121,14300.0
2013-06-06 14:45:00,103.96,104.1,103.92,104.1,12100.0,74.5121,74.6125,74.4835,74.6125,12100.0
2013-06-06 14:50:00,104.1,104.2,104.03,104.03,17300.0,74.6125,74.6842,74.5623,74.5623,17300.0
2013-06-06 14:55:00,104.0,104.06,103.99,104.05,10300.0,74.5408,74.5838,74.5336,74.5766,10300.0
2013-06-06 15:00:00,104.07,104.14,104.06,104.11,12500.0,74.591,74.6411,74.5838,74.6196,12500.0
2013-06-06 15:05:00,104.12,104.22,104.12,104.21,14000.0,74.6268,74.6985,74.6268,74.6913,14000.0
2013-06-06 15:10:00,104.21,104.25,104.13,104.19,13400.0,74.6913,74.72,74.634,74.677,13400.0
2013-06-06 15:15:00,104.18,104.23,104.09,104.16,15200.0,74.6698,74.7057,74.6053,74.6555,15200.0
2013-06-06 15:20:00,104.16,104.3,104.13,104.3,16200.0,74.6555,74.7558,74.634,74.7558,16200.0
2013-06-06 15:25:00,104.3,104.39,104.24,104.37,17600.0,74.7558,74.8203,74.7128,74.806,17600.0
2013-06-06 15:30:00,104.4,104.51,104.4,104.42,22300.0,74.8275,74.9063,74.8275,74.8418,22300.0
2013-06-06 15:35:00,104.44,104.49,104.37,104.38,22300.0,74.8562,74.892,74.806,74.8132,22300.0
2013-06-06 15:40:00,104.38,104.43,104.27,104.31,24200.0,74.8132,74.849,74.7343,74.763,24200.0
2013-06-06 15:45:00,104.31,104.4,104.23,104.33,35600.0,74.763,74.8275,74.7057,74.7773,35600.0
2013-06-06 15:50:00,104.33,104.37,104.25,104.34,35000.0,74.7773,74.806,74.72,74.7845,35000.0
2013-06-06 15:55:00,104.33,104.42,104.29,104.36,79300.0,74.7773,74.8418,74.7487,74.7988,79300.0
2013-06-07 09:30:00,104.56,105.27,104.42,105.1,51200.0,74.9422,75.4511,74.8418,75.3292,51200.0
2013-06-07 09:35:00,105.08,105.37,105.04,105.37,20600.0,75.3149,75.5227,75.2862,75.5227,20600.0
2013-06-07 09:40:00,105.33,105.62,105.3,105.58,21300.0,75.4941,75.7019,75.4726,75.6732,21300.0
2013-06-07 09:45:00,105.58,105.88,105.58,105.82,32000.0,75.6732,75.8883,75.6732,75.8453,32000.0
2013-06-07 09:50:00,105.84,106.1,105.73,106.08,31500.0,75.8596,76.046,75.7808,76.0316,31500.0
2013-06-07 09:55:00,106.07,106.14,105.96,106.14,29200.0,76.0245,76.0746,75.9456,76.0746,29200.0
2013-06-07 10:00:00,106.17,106.46,106.15,106.46,30000.0,76.0961,76.304,76.0818,76.304,30000.0
2013-06-07 10:05:00,106.44,106.7,106.36,106.7,32300.0,76.2896,76.476,76.2323,76.476,32300.0
2013-06-07 10:10:00,106.7,106.94,106.68,106.77,42400.0,76.476,76.648,76.4617,76.5262,42400.0
2013-06-07 10:15:00,106.81,106.9,106.68,106.69,34000.0,76.5548,76.6193,76.4617,76.4688,34000.0
2013-06-07 10:20:00,106.69,106.88,106.66,106.85,26600.0,76.4688,76.605,76.4473,76.5835,26600.0
2013-06-07 10:25:00,106.87,107.1,106.85,107.08,28900.0,76.5978,76.7627,76.5835,76.7484,28900.0
2013-06-07 10:30:00,107.08,107.11,106.88,106.94,31400.0,76.7484,76.7699,76.605,76.648,31400.0
2013-06-07 10:35:00,106.94,107.07,106.78,107.03,22800.0,76.648,76.7412,76.5333,76.7125,22800.0
2013-06-07 10:40:00,107.04,107.18,107.04,107.15,22900.0,76.7197,76.82,76.7197,76.7985,22900.0
2013-06-07 10:45:00,107.16,107.16,106.96,106.98,21000.0,76.8057,76.8057,76.6623,76.6767,21000.0
2013-06-07 10:50:00,106.96,106.96,106.69,106.79,18900.0,76.6623,76.6623,76.4688,76.5405,18900.0
2013-06-07 10:55:00,106.79,106.88,106.77,106.78,21200.0,76.5405,76.605,76.5262,76.5333,21200.0
2013-06-07 11:00:00,106.77,106.87,106.76,106.8,16200.0,76.5262,76.5978,76.519,76.5477,16200.0
2013-06-07 11:05:00,106.81,106.93,106.79,106.92,16300.0,76.5548,76.6408,76.5405,76.6337,16300.0
2013-06-07 11:10:00,106.94,106.97,106.88,106.95,22200.0,76.648,76.6695,76.605,76.6552,22200.0
2013-06-07 11:15:00,106.96,107.2,106.93,107.12,30600.0,76.6623,76.8344,76.6408,76.777,30600.0
2013-06-07 11:20:00,107.13,107.3,107.1,107.16,20100.0,76.7842,76.906,76.7627,76.8057,20100.0
2013-06-07 11:25:00,107.21,107.29,107.18,107.26,14300.0,76.8415,76.8989,76.82,76.8774,14300.0
2013-06-07 11:30:00,107.27,107.3,107.2,107.21,16900.0,76.8845,76.906,76.8344,76.8415,16900.0
2013-06-07 11:35:00,107.21,107.26,107.07,107.16,20400.0,76.8415,76.8774,76.7412,76.8057,20400.0
2013-06-07 11:40:00,107.12,107.27,107.04,107.24,26400.0,76.777,76.8845,76.7197,76.863,26400.0
2013-06-07 11:45:00,107.27,107.27,107.05,107.18,16100.0,76.8845,76.8845,76.7269,76.82,16100.0
2013-06-07 11:50:00,107.19,107.28,107.19,107.24,13700.0,76.8272,76.8917,76.8272,76.863,13700.0
2013-06-07 11:55:00,107.24,107.24,107.13,107.16,15100.0,76.863,76.863,76.7842,76.8057,15100.0
2013-06-07 12:00:00,107.16,107.16,106.88,107.03,26300.0,76.8057,76.8057,76.605,76.7125,26300.0
2013-06-07 12:05:00,107.03,107.13,107.03,107.13,13700.0,76.7125,76.7842,76.7125,76.7842,13700.0
2013-06-07 12:10:00,107.13,107.18,107.09,107.18,12200.0,76.7842,76.82,76.7555,76.82,12200.0
2013-06-07 12:15:00,107.19,107.25,107.17,107.21,12900.0,76.8272,76.8702,76.8129,76.8415,12900.0
2013-06-07 12:20:00,107.21,107.23,107.19,107.21,9700.0,76.8415,76.8559,76.8272,76.8415,9700.0
2013-06-07 12:25:00,107.21,107.25,107.13,107.17,13800.0,76.8415,76.8702,76.7842,76.8129,13800.0
2013-06-07 12:30:00,107.17,107.28,107.14,107.24,9300.0,76.8129,76.8917,76.7914,76.863,9300.0
2013-06-07 12:35:00,107.25,107.27,107.24,107.26,8500.0,76.8702,76.8845,76.863,76.8774,8500.0
2013-06-07 12:40:00,107.25,107.25,107.06,107.08,13700.0,76.8702,76.8702,76.734,76.7484,13700.0
2013-06-07 12:45:00,107.07,107.07,106.85,106.85,21000.0,76.7412,76.7412,76.5835,76.5835,21000.0
2013-06-07 12:50:00,106.86,106.9,106.85,106.85,20600.0,76.5907,76.6193,76.5835,76.5835,20600.0
2013-06-07 12:55:00,106.85,106.95,106.79,106.94,12500.0,76.5835,76.6552,76.5405,76.648,12500.0
2013-06-07 13:00:00,106.94,106.99,106.93,106.98,7300.0,76.648,76.6839,76.6408,76.6767,7300.0
2013-06-07 13:05:00,106.99,107.1,106.98,107.1,15400.0,76.6839,76.7627,76.6767,76.7627,15400.0
2013-06-07 13:10:00,107.09,107.11,107.06,107.08,8100.0,76.7555,76.7699,76.734,76.7484,8100.0
2013-06-07 13:15:00,107.08,107.12,107.02,107.03,9800.0,76.7484,76.777,76.7054,76.7125,9800.0
2013-06-07 13:20:00,107.02,107.06,106.93,106.93,9900.0,76.7054,76.734,76.6408,76.6408,9900.0
2013-06-07 13:25:00,106.9,106.99,106.85,106.99,10400.0,76.6193,76.6839,76.5835,76.6839,10400.0
2013-06-07 13:30:00,106.98,107.05,106.98,107.0,11400.0,76.6767,76.7269,76.6767,76.691,11400.0
2013-06-07 13:35:00,107.02,107.06,107.01,107.04,7900.0,76.7054,76.734,76.6982,76.7197,7900.0
2013-06-07 13:40:00,107.03,107.03,106.87,106.87,6900.0,76.7125,76.7125,76.5978,76.5978,6900.0
2013-06-07 13:45:00,106.87,106.96,106.82,106.95,12200.0,76.5978,76.6623,76.562,76.6552,12200.0
2013-06-07 13:50:00,106.96,107.12,106.95,107.12,13300.0,76.6623,76.777,76.6552,76.777,13300.0
2013-06-07 13:55:00,107.13,107.16,107.13,107.14,11100.0,76.7842,76.8057,76.7842,76.7914,11100.0
2013-06-07 14:00:00,107.14,107.14,107.01,107.06,11700.0,76.7914,76.7914,76.6982,76.734,11700.0
2013-06-07 14:05:00,107.05,107.05,106.95,106.98,14900.0,76.7269,76.7269,76.6552,76.6767,14900.0
2013-06-07 14:10:00,106.96,106.96,106.86,106.9,7900.0,76.6623,76.6623,76.5907,76.6193,7900.0
2013-06-07 14:15:00,106.89,107.01,106.89,106.97,14400.0,76.6122,76.6982,76.6122,76.6695,14400.0
2013-06-07 14:20:00,106.97,107.01,106.85,106.86,10600.0,76.6695,76.6982,76.5835,76.5907,10600.0
2013-06-07 14:25:00,106.86,106.91,106.77,106.9,12000.0,76.5907,76.6265,76.5262,76.6193,12000.0
2013-06-07 14:30:00,106.89,106.92,106.83,106.83,16600.0,76.6122,76.6337,76.5692,76.5692,16600.0
2013-06-07 14:35:00,106.84,106.9,106.84,106.89,12300.0,76.5763,76.6193,76.5763,76.6122,12300.0
2013-06-07 14:40:00,106.89,106.89,106.76,106.81,8800.0,76.6122,76.6122,76.519,76.5548,8800.0
2013-06-07 14:45:00,106.81,106.88,106.75,106.87,11600.0,76.5548,76.605,76.5118,76.5978,11600.0
2013-06-07 14:50:00,106.86,107.04,106.86,107.04,12500.0,76.5907,76.7197,76.5907,76.7197,12500.0
2013-06-07 14:55:00,107.04,107.12,107.02,107.12,12200.0,76.7197,76.777,76.7054,76.777,12200.0
2013-06-07 15:00:00,107.11,107.18,107.1,107.16,14100.0,76.7699,76.82,76.7627,76.8057,14100.0
2013-06-07 15:05:00,107.16,107.16,107.11,107.16,13700.0,76.8057,76.8057,76.7699,76.8057,13700.0
2013-06-07 15:10:00,107.15,107.21,107.12,107.19,15500.0,76.7985,76.8415,76.777,76.8272,15500.0
2013-06-07 15:15:00,107.19,107.3,107.19,107.28,16400.0,76.8272,76.906,76.8272,76.8917,16400.0
2013-06-07 15:20:00,107.28,107.31,107.14,107.15,25200.0,76.8917,76.9132,76.7914,76.7985,25200.0
2013-06-07 15:25:00,107.16,107.17,107.13,107.17,14400.0,76.8057,76.8129,76.7842,76.8129,14400.0
2013-06-07 15:30:00,107.17,107.29,107.17,107.27,21900.0,76.8129,76.8989,76.8129,76.8845,21900.0
2013-06-07 15:35:00,107.28,107.28,107.25,107.25,23300.0,76.8917,76.8917,76.8702,76.8702,23300.0
2013-06-07 15:40:00,107.26,107.29,107.22,107.29,33500.0,76.8774,76.8989,76.8487,76.8989,33500.0
2013-06-07 15:45:00,107.27,107.38,107.26,107.36,40800.0,76.8845,76.9634,76.8774,76.949,40800.0
2013-06-07 15:50:00,107.35,107.37,107.25,107.36,48900.0,76.9419,76.9562,76.8702,76.949,48900.0
2013-06-07 15:55:00,107.36,107.46,107.27,107.37,87200.0,76.949,77.0207,76.8845,76.9562,87200.0
2013-06-10 09:30:00,107.44,107.64,107.4,107.4,42400.0,77.0064,77.1497,76.9777,76.9777,42400.0
2013-06-10 09:35:00,107.4,107.48,107.03,107.19,21300.0,76.9777,77.0351,76.7125,76.8272,21300.0
2013-06-10 09:40:00,107.21,107.55,107.19,107.19,24100.0,76.8415,77.0852,76.8272,76.8272,24100.0
2013-06-10 09:45:00,107.19,107.25,107.05,107.2,12800.0,76.8272,76.8702,76.7269,76.8344,12800.0
2013-06-10 09:50:00,107.23,107.37,107.22,107.37,7900.0,76.8559,76.9562,76.8487,76.9562,7900.0
2013-06-10 09:55:00,107.28,107.33,107.05,107.07,14100.0,76.8917,76.9275,76.7269,76.7412,14100.0
2013-06-10 10:00:00,107.11,107.11,106.76,106.83,12700.0,76.7699,76.7699,76.519,76.5692,12700.0
2013-06-10 10:05:00,106.82,106.96,106.77,106.81,9000.0,76.562,76.6623,76.5262,76.5548,9000.0
2013-06-10 10:10:00,106.77,106.8,106.7,106.71,6800.0,76.5262,76.5477,76.476,76.4832,6800.0
2013-06-10 10:15:00,106.75,106.79,106.66,106.7,9200.0,76.5118,76.5405,76.4473,76.476,9200.0
2013-06-10 10:20:00,106.74,106.99,106.74,106.9,14600.0,76.5047,76.6839,76.5047,76.6193,14600.0
2013-06-10 10:25:00,106.9,106.99,106.86,106.9,13200.0,76.6193,76.6839,76.5907,76.6193,13200.0
2013-06-10 10:30:00,106.89,106.98,106.87,106.93,7400.0,76.6122,76.6767,76.5978,76.6408,7400.0
2013-06-10 10:35:00,106.96,106.98,106.9,106.94,13900.0,76.6623,76.6767,76.6193,76.648,13900.0
2013-06-10 10:40:00,106.94,107.01,106.89,106.94,9600.0,76.648,76.6982,76.6122,76.648,9600.0
2013-06-10 10:45:00,106.96,106.96,106.83,106.83,5600.0,76.6623,76.6623,76.5692,76.5692,5600.0
2013-06-10 10:50:00,106.8,106.85,106.74,106.77,9800.0,76.5477,76.5835,76.5047,76.5262,9800.0
2013-06-10 10:55:00,106.76,106.77,106.72,106.76,5700.0,76.519,76.5262,76.4903,76.519,5700.0
2013-06-10 11:00:00,106.77,106.91,106.77,106.86,7500.0,76.5262,76.6265,76.5262,76.5907,7500.0
2013-06-10 11:05:00,106.85,107.0,106.85,106.99,11400.0,76.5835,76.691,76.5835,76.6839,11400.0
2013-06-10 11:10:00,106.99,107.03,106.96,106.98,13400.0,76.6839,76.7125,76.6623,76.6767,13400.0
2013-06-10 11:15:00,106.98,107.04,106.98,107.02,8600.0,76.6767,76.7197,76.6767,76.7054,8600.0
2013-06-10 11:20:00,107.04,107.14,107.04,107.05,13300.0,76.7197,76.7914,76.7197,76.7269,13300.0
2013-06-10 11:25:00,107.05,107.07,106.91,106.91,10500.0,76.7269,76.7412,76.6265,76.6265,10500.0
2013-06-10 11:30:00,106.91,106.92,106.83,106.86,6700.0,76.6265,76.6337,76.5692,76.5907,6700.0
2013-06-10 11:35:00,106.94,106.99,106.89,106.89,2900.0,76.648,76.6839,76.6122,76.6122,2900.0
2013-06-10 11:40:00,106.89,106.94,106.89,106.93,5900.0,76.6122,76.648,76.6122,76.6408,5900.0
2013-06-10 11:45:00,106.95,107.01,106.95,106.99,7700.0,76.6552,76.6982,76.6552,76.6839,7700.0
2013-06-10 11:50:00,107.0,107.06,106.97,106.99,10900.0,76.691,76.734,76.6695,76.6839,10900.0
2013-06-10 11:55:00,107.0,107.02,106.97,106.98,3900.0,76.691,76.7054,76.6695,76.6767,3900.0
2013-06-10 12:00:00,107.01,107.05,106.98,107.05,7500.0,76.6982,76.7269,76.6767,76.7269,7500.0
2013-06-10 12:05:00,107.07,107.14,106.98,106.99,6400.0,76.7412,76.7914,76.6767,76.6839,6400.0
2013-06-10 12:10:00,106.98,107.1,106.98,107.0,10800.0,76.6767,76.7627,76.6767,76.691,10800.0
2013-06-10 12:15:00,107.0,107.0,106.99,107.0,7600.0,76.691,76.691,76.6839,76.691,7600.0
2013-06-10 12:20:00,107.0,107.01,106.93,106.93,12200.0,76.691,76.6982,76.6408,76.6408,12200.0
2013-06-10 12:25:00,106.93,106.94,106.83,106.85,6800.0,76.6408,76.648,76.5692,76.5835,6800.0
2013-06-10 12:30:00,106.83,106.85,106.76,106.83,6300.0,76.5692,76.5835,76.519,76.5692,6300.0
2013-06-10 12:35:00,106.82,106.86,106.81,106.86,2700.0,76.562,76.5907,76.5548,76.5907,2700.0
2013-06-10 12:40:00,106.85,106.85,106.7,106.81,11500.0,76.5835,76.5835,76.476,76.5548,11500.0
2013-06-10 12:45:00,106.83,106.9,106.83,106.86,4300.0,76.5692,76.6193,76.5692,76.5907,4300.0
2013-06-10 12:50:00,106.86,106.86,106.69,106.75,6800.0,76.5907,76.5907,76.4688,76.5118,6800.0
2013-06-10 12:55:00,106.74,106.79,106.62,106.64,10400.0,76.5047,76.5405,76.4187,76.433,10400.0
2013-06-10 13:00:00,106.61,106.73,106.57,106.73,3300.0,76.4115,76.4975,76.3828,76.4975,3300.0
2013-06-10 13:05:00,106.71,106.74,106.65,106.7,9800.0,76.4832,76.5047,76.4402,76.476,9800.0
2013-06-10 13:10:00,106.71,106.73,106.66,106.67,3300.0,76.4832,76.4975,76.4473,76.4545,3300.0
2013-06-10 13:15:00,106.65,106.7,106.65,106.67,6200.0,76.4402,76.476,76.4402,76.4545,6200.0
2013-06-10 13:20:00,106.68,106.74,106.64,106.71,6500.0,76.4617,76.5047,76.433,76.4832,6500.0
2013-06-10 13:25:00,106.72,106.78,106.72,106.78,4200.0,76.4903,76.5333,76.4903,76.5333,4200.0
2013-06-10 13:30:00,106.78,106.84,106.7,106.73,5600.0,76.5333,76.5763,76.476,76.4975,5600.0
2013-06-10 13:35:00,106.74,106.74,106.67,106.7,13200.0,76.5047,76.5047,76.4545,76.476,13200.0
2013-06-10 13:40:00,106.7,106.75,106.65,106.74,10800.0,76.476,76.5118,76.4402,76.5047,10800.0
2013-06-10 13:45:00,106.75,106.77,106.73,106.74,9900.0,76.5118,76.5262,76.4975,76.5047,9900.0
2013-06-10 13:50:00,106.72,106.76,106.65,106.76,20800.0,76.4903,76.519,76.4402,76.519,20800.0
2013-06-10 13:55:00,106.75,106.84,106.75,106.83,9600.0,76.5118,76.5763,76.5118,76.5692,9600.0
2013-06-10 14:00:00,106.83,106.88,106.8,106.86,12600.0,76.5692,76.605,76.5477,76.5907,12600.0
2013-06-10 14:05:00,106.84,106.95,106.84,106.88,15200.0,76.5763,76.6552,76.5763,76.605,15200.0
2013-06-10 14:10:00,106.88,106.88,106.74,106.8,11800.0,76.605,76.605,76.5047,76.5477,11800.0
2013-06-10 14:15:00,106.81,106.82,106.67,106.67,12700.0,76.5548,76.562,76.4545,76.4545,12700.0
2013-06-10 14:20:00,106.66,106.66,106.58,106.59,6200.0,76.4473,76.4473,76.39,76.3972,6200.0
2013-06-10 14:25:00,106.6,106.74,106.58,106.68,13300.0,76.4043,76.5047,76.39,76.4617,13300.0
2013-06-10 14:30:00,106.69,106.74,106.64,106.69,12800.0,76.4688,76.5047,76.433,76.4688,12800.0
2013-06-10 14:35:00,106.69,106.69,106.53,106.53,14300.0,76.4688,76.4688,76.3542,76.3542,14300.0
2013-06-10 14:40:00,106.53,106.53,106.42,106.46,15100.0,76.3542,76.3542,76.2753,76.304,15100.0
2013-06-10 14:45:00,106.47,106.69,106.47,106.69,14200.0,76.3111,76.4688,76.3111,76.4688,14200.0
2013-06-10 14:50:00,106.69,106.8,106.68,106.8,25500.0,76.4688,76.5477,76.4617,76.5477,25500.0
2013-06-10 14:55:00,106.79,106.8,106.73,106.79,14400.0,76.5405,76.5477,76.4975,76.5405,14400.0
2013-06-10 15:00:00,106.79,106.8,106.65,106.7,18500.0,76.5405,76.5477,76.4402,76.476,18500.0
2013-06-10 15:05:00,106.7,106.75,106.57,106.71,13800.0,76.476,76.5118,76.3828,76.4832,13800.0
2013-06-10 15:10:00,106.73,106.73,106.7,106.71,8500.0,76.4975,76.4975,76.476,76.4832,8500.0
2013-06-10 15:15:00,106.71,106.71,106.65,106.66,9200.0,76.4832,76.4832,76.4402,76.4473,9200.0
2013-06-10 15:20:00,106.66,106.71,106.58,106.69,16200.0,76.4473,76.4832,76.39,76.4688,16200.0
2013-06-10 15:25:00,106.68,106.68,106.6,106.67,15400.0,76.4617,76.4617,76.4043,76.4545,15400.0
2013-06-10 15:30:00,106.67,106.71,106.6,106.71,10800.0,76.4545,76.4832,76.4043,76.4832,10800.0
2013-06-10 15:35:00,106.71,106.78,106.65,106.68,20100.0,76.4832,76.5333,76.4402,76.4617,20100.0
2013-06-10 15:40:00,106.68,106.68,106.63,106.68,17500.0,76.4617,76.4617,76.4258,76.4617,17500.0
2013-06-10 15:45:00,106.68,106.75,106.63,106.63,33500.0,76.4617,76.5118,76.4258,76.4258,33500.0
2013-06-10 15:50:00,106.63,106.66,106.51,106.53,35300.0,76.4258,76.4473,76.3398,76.3542,35300.0
2013-06-10 15:55:00,106.52,106.64,106.49,106.64,55300.0,76.347,76.433,76.3255,76.433,55300.0
2013-06-11 09:30:00,105.86,106.17,105.83,106.07,37400.0,75.8739,76.0961,75.8524,76.0245,37400.0
2013-06-11 09:35:00,106.08,106.22,105.74,105.84,18300.0,76.0316,76.132,75.7879,75.8596,18300.0
2013-06-11 09:40:00,105.9,105.92,105.78,105.79,23900.0,75.9026,75.9169,75.8166,75.8238,23900.0
2013-06-11 09:45:00,105.84,105.88,105.77,105.77,23100.0,75.8596,75.8883,75.8094,75.8094,23100.0
2013-06-11 09:50:00,105.8,105.81,105.59,105.61,27300.0,75.8309,75.8381,75.6804,75.6948,27300.0
2013-06-11 09:55:00,105.61,105.75,105.6,105.6,14100.0,75.6948,75.7951,75.6876,75.6876,14100.0
2013-06-11 10:00:00,105.59,105.68,105.45,105.58,23700.0,75.6804,75.7449,75.5801,75.6732,23700.0
2013-06-11 10:05:00,105.53,105.58,105.41,105.42,12800.0,75.6374,75.6732,75.5514,75.5586,12800.0
2013-06-11 10:10:00,105.4,105.55,105.22,105.51,17800.0,75.5442,75.6517,75.4152,75.6231,17800.0
2013-06-11 10:15:00,105.51,105.61,105.39,105.41,28700.0,75.6231,75.6948,75.5371,75.5514,28700.0
2013-06-11 10:20:00,105.42,105.65,105.35,105.65,12400.0,75.5586,75.7234,75.5084,75.7234,12400.0
2013-06-11 10:25:00,105.66,105.91,105.66,105.9,7600.0,75.7306,75.9098,75.7306,75.9026,7600.0
2013-06-11 10:30:00,105.91,106.1,105.9,106.03,6500.0,75.9098,76.046,75.9026,75.9958,6500.0
2013-06-11 10:35:00,106.05,106.06,105.82,105.82,13100.0,76.0101,76.0173,75.8453,75.8453,13100.0
2013-06-11 10:40:00,105.84,106.02,105.75,106.0,10200.0,75.8596,75.9886,75.7951,75.9743,10200.0
2013-06-11 10:45:00,106.01,106.02,105.93,105.94,10500.0,75.9814,75.9886,75.9241,75.9313,10500.0
2013-06-11 10:50:00,105.94,105.99,105.9,105.92,5900.0,75.9313,75.9671,75.9026,75.9169,5900.0
2013-06-11 10:55:00,105.91,106.14,105.9,105.91,13700.0,75.9098,76.0746,75.9026,75.9098,13700.0
2013-06-11 11:00:00,105.89,106.0,105.89,106.0,6700.0,75.8954,75.9743,75.8954,75.9743,6700.0
2013-06-11 11:05:00,106.0,106.02,105.92,106.0,10100.0,75.9743,75.9886,75.9169,75.9743,10100.0
2013-06-11 11:10:00,106.0,106.04,105.98,106.02,9300.0,75.9743,76.0029,75.9599,75.9886,9300.0
2013-06-11 11:15:00,106.04,106.11,105.98,105.98,12200.0,76.0029,76.0531,75.9599,75.9599,12200.0
2013-06-11 11:20:00,106.01,106.07,106.0,106.05,8700.0,75.9814,76.0245,75.9743,76.0101,8700.0
2013-06-11 11:25:00,106.08,106.35,106.05,106.35,6200.0,76.0316,76.2251,76.0101,76.2251,6200.0
2013-06-11 11:30:00,106.35,106.53,106.35,106.39,9700.0,76.2251,76.3542,76.2251,76.2538,9700.0
2013-06-11 11:35:00,106.39,106.43,106.37,106.38,5300.0,76.2538,76.2825,76.2395,76.2466,5300.0
2013-06-11 11:40:00,106.39,106.41,106.36,106.41,5300.0,76.2538,76.2681,76.2323,76.2681,5300.0
2013-06-11 11:45:00,106.42,106.5,106.41,106.46,5600.0,76.2753,76.3326,76.2681,76.304,5600.0
2013-06-11 11:50:00,106.48,106.51,106.39,106.42,4800.0,76.3183,76.3398,76.2538,76.2753,4800.0
2013-06-11 11:55:00,106.42,106.61,106.42,106.6,6800.0,76.2753,76.4115,76.2753,76.4043,6800.0
2013-06-11 12:00:00,106.56,106.56,106.48,106.52,6300.0,76.3757,76.3757,76.3183,76.347,6300.0
2013-06-11 12:05:00,106.51,106.52,106.46,106.46,5200.0,76.3398,76.347,76.304,76.304,5200.0
2013-06-11 12:10:00,106.45,106.53,106.45,106.49,7600.0,76.2968,76.3542,76.2968,76.3255,7600.0
2013-06-11 12:15:00,106.48,106.48,106.31,106.31,6000.0,76.3183,76.3183,76.1965,76.1965,6000.0
2013-06-11 12:20:00,106.3,106.32,106.23,106.23,3100.0,76.1893,76.2036,76.1391,76.1391,3100.0
2013-06-11 12:25:00,106.24,106.35,106.24,106.35,5300.0,76.1463,76.2251,76.1463,76.2251,5300.0
2013-06-11 12:30:00,106.39,106.39,106.34,106.35,7000.0,76.2538,76.2538,76.218,76.2251,7000.0
2013-06-11 12:35:00,106.35,106.48,106.35,106.43,20300.0,76.2251,76.3183,76.2251,76.2825,20300.0
2013-06-11 12:40:00,106.47,106.54,106.46,106.53,6100.0,76.3111,76.3613,76.304,76.3542,6100.0
2013-06-11 12:45:00,106.53,106.59,106.53,106.59,5800.0,76.3542,76.3972,76.3542,76.3972,5800.0
2013-06-11 12:50:00,106.6,106.6,106.51,106.52,6700.0,76.4043,76.4043,76.3398,76.347,6700.0
2013-06-11 12:55:00,106.52,106.53,106.48,106.49,6800.0,76.347,76.3542,76.3183,76.3255,6800.0
2013-06-11 13:00:00,106.49,106.55,106.49,106.54,7900.0,76.3255,76.3685,76.3255,76.3613,7900.0
2013-06-11 13:05:00,106.54,106.62,106.53,106.6,7600.0,76.3613,76.4187,76.3542,76.4043,7600.0
2013-06-11 13:10:00,106.59,106.66,106.56,106.57,6100.0,76.3972,76.4473,76.3757,76.3828,6100.0
2013-06-11 13:15:00,106.56,106.56,106.43,106.44,18100.0,76.3757,76.3757,76.2825,76.2896,18100.0
2013-06-11 13:20:00,106.42,106.47,106.37,106.43,12700.0,76.2753,76.3111,76.2395,76.2825,12700.0
2013-06-11 13:25:00,106.42,106.47,106.42,106.44,13700.0,76.2753,76.3111,76.2753,76.2896,13700.0
2013-06-11 13:30:00,106.43,106.44,106.3,106.3,17400.0,76.2825,76.2896,76.1893,76.1893,17400.0
2013-06-11 13:35:00,106.27,106.4,106.21,106.25,56400.0,76.1678,76.261,76.1248,76.1535,56400.0
2013-06-11 13:40:00,106.24,106.24,106.14,106.19,6700.0,76.1463,76.1463,76.0746,76.1105,6700.0
2013-06-11 13:45:00,106.18,106.21,106.17,106.2,9500.0,76.1033,76.1248,76.0961,76.1176,9500.0
2013-06-11 13:50:00,106.2,106.3,106.2,106.24,17000.0,76.1176,76.1893,76.1176,76.1463,17000.0
2013-06-11 13:55:00,106.22,106.27,106.12,106.15,15400.0,76.132,76.1678,76.0603,76.0818,15400.0
2013-06-11 14:00:00,106.14,106.27,106.09,106.24,14300.0,76.0746,76.1678,76.0388,76.1463,14300.0
2013-06-11 14:05:00,106.23,106.31,106.12,106.29,14100.0,76.1391,76.1965,76.0603,76.1821,14100.0
2013-06-11 14:10:00,106.29,106.33,106.21,106.24,7200.0,76.1821,76.2108,76.1248,76.1463,7200.0
2013-06-11 14:15:00,106.27,106.45,106.27,106.4,14400.0,76.1678,76.2968,76.1678,76.261,14400.0
2013-06-11 14:20:00,106.44,106.55,106.44,106.55,6300.0,76.2896,76.3685,76.2896,76.3685,6300.0
2013-06-11 14:25:00,106.54,106.57,106.48,106.57,5900.0,76.3613,76.3828,76.3183,76.3828,5900.0
2013-06-11 14:30:00,106.57,106.6,106.45,106.45,30800.0,76.3828,76.4043,76.2968,76.2968,30800.0
2013-06-11 14:35:00,106.45,106.52,106.44,106.5,10800.0,76.2968,76.347,76.2896,76.3326,10800.0
2013-06-11 14:40:00,106.5,106.54,106.43,106.43,13900.0,76.3326,76.3613,76.2825,76.2825,13900.0
2013-06-11 14:45:00,106.41,106.44,106.32,106.35,9700.0,76.2681,76.2896,76.2036,76.2251,9700.0
2013-06-11 14:50:00,106.35,106.42,106.26,106.29,6400.0,76.2251,76.2753,76.1606,76.1821,6400.0
2013-06-11 14:55:00,106.28,106.53,106.28,106.47,13900.0,76.175,76.3542,76.175,76.3111,13900.0
2013-06-11 15:00:00,106.49,106.55,106.33,106.36,19100.0,76.3255,76.3685,76.2108,76.2323,19100.0
2013-06-11 15:05:00,106.36,106.4,106.3,106.3,11200.0,76.2323,76.261,76.1893,76.1893,11200.0
2013-06-11 15:10:00,106.3,106.31,106.24,106.29,15700.0,76.1893,76.1965,76.1463,76.1821,15700.0
2013-06-11 15:15:00,106.3,106.38,106.27,106.38,12000.0,76.1893,76.2466,76.1678,76.2466,12000.0
2013-06-11 15:20:00,106.36,106.45,106.28,106.45,8700.0,76.2323,76.2968,76.175,76.2968,8700.0
2013-06-11 15:25:00,106.46,106.51,106.35,106.35,10100.0,76.304,76.3398,76.2251,76.2251,10100.0
2013-06-11 15:30:00,106.34,106.36,106.17,106.19,20900.0,76.218,76.2323,76.0961,76.1105,20900.0
2013-06-11 15:35:00,106.2,106.34,106.17,106.23,29800.0,76.1176,76.218,76.0961,76.1391,29800.0
2013-06-11 15:40:00,106.25,106.25,106.13,106.15,14500.0,76.1535,76.1535,76.0675,76.0818,14500.0
2013-06-11 15:45:00,106.14,106.14,106.01,106.07,22000.0,76.0746,76.0746,75.9814,76.0245,22000.0
2013-06-11 15:50:00,106.05,106.11,105.91,105.96,24300.0,76.0101,76.0531,75.9098,75.9456,24300.0
2013-06-11 15:55:00,105.94,105.99,105.91,105.96,34800.0,75.9313,75.9671,75.9098,75.9456,34800.0
2013-06-12 09:30:00,106.91,106.99,106.75,106.93,27500.0,76.6265,76.6839,76.5118,76.6408,27500.0
2013-06-12 09:35:00,106.96,106.97,106.86,106.86,10500.0,76.6623,76.6695,76.5907,76.5907,10500.0
2013-06-12 09:40:00,106.89,106.99,106.75,106.99,14400.0,76.6122,76.6839,76.5118,76.6839,14400.0
2013-06-12 09:45:00,106.98,107.11,106.88,107.07,23600.0,76.6767,76.7699,76.605,76.7412,23600.0
2013-06-12 09:50:00,107.06,107.28,107.01,107.19,15500.0,76.734,76.8917,76.6982,76.8272,15500.0
2013-06-12 09:55:00,107.17,107.26,107.01,107.01,13500.0,76.8129,76.8774,76.6982,76.6982,13500.0
2013-06-12 10:00:00,107.01,107.03,106.71,106.79,25400.0,76.6982,76.7125,76.4832,76.5405,25400.0
2013-06-12 10:05:00,106.79,106.9,106.75,106.86,19400.0,76.5405,76.6193,76.5118,76.5907,19400.0
2013-06-12 10:10:00,106.86,107.0,106.74,106.99,20000.0,76.5907,76.691,76.5047,76.6839,20000.0
2013-06-12 10:15:00,107.0,107.09,106.9,107.07,16300.0,76.691,76.7555,76.6193,76.7412,16300.0
2013-06-12 10:20:00,107.09,107.34,107.05,107.25,13000.0,76.7555,76.9347,76.7269,76.8702,13000.0
2013-06-12 10:25:00,107.2,107.34,107.17,107.33,14700.0,76.8344,76.9347,76.8129,76.9275,14700.0
2013-06-12 10:30:00,107.31,107.38,107.15,107.15,18500.0,76.9132,76.9634,76.7985,76.7985,18500.0
2013-06-12 10:35:00,107.15,107.26,107.11,107.18,14400.0,76.7985,76.8774,76.7699,76.82,14400.0
2013-06-12 10:40:00,107.13,107.19,106.96,107.15,12500.0,76.7842,76.8272,76.6623,76.7985,12500.0
2013-06-12 10:45:00,107.1,107.1,106.89,106.93,13800.0,76.7627,76.7627,76.6122,76.6408,13800.0
2013-06-12 10:50:00,106.93,107.0,106.8,106.83,13300.0,76.6408,76.691,76.5477,76.5692,13300.0
2013-06-12 10:55:00,106.83,106.83,106.66,106.75,6100.0,76.5692,76.5692,76.4473,76.5118,6100.0
2013-06-12 11:00:00,106.76,106.78,106.64,106.7,9100.0,76.519,76.5333,76.433,76.476,9100.0
2013-06-12 11:05:00,106.7,106.85,106.64,106.77,5900.0,76.476,76.5835,76.433,76.5262,5900.0
2013-06-12 11:10:00,106.75,106.76,106.59,106.61,6200.0,76.5118,76.519,76.3972,76.4115,6200.0
2013-06-12 11:15:00,106.6,106.79,106.53,106.79,8100.0,76.4043,76.5405,76.3542,76.5405,8100.0
2013-06-12 11:20:00,106.79,106.91,106.79,106.91,4700.0,76.5405,76.6265,76.5405,76.6265,4700.0
2013-06-12 11:25:00,106.9,106.93,106.84,106.89,5600.0,76.6193,76.6408,76.5763,76.6122,5600.0
2013-06-12 11:30:00,106.84,106.9,106.79,106.84,7300.0,76.5763,76.6193,76.5405,76.5763,7300.0
2013-06-12 11:35:00,106.85,106.89,106.68,106.71,8300.0,76.5835,76.6122,76.4617,76.4832,8300.0
2013-06-12 11:40:00,106.74,106.76,106.63,106.72,6600.0,76.5047,76.519,76.4258,76.4903,6600.0
2013-06-12 11:45:00,106.7,106.74,106.49,106.55,31300.0,76.476,76.5047,76.3255,76.3685,31300.0
2013-06-12 11:50:00,106.53,106.57,106.44,106.44,21000.0,76.3542,76.3828,76.2896,76.2896,21000.0
2013-06-12 11:55:00,106.4,106.45,106.3,106.34,8500.0,76.261,76.2968,76.1893,76.218,8500.0
2013-06-12 12:00:00,106.35,106.54,106.35,106.52,11000.0,76.2251,76.3613,76.2251,76.347,11000.0
2013-06-12 12:05:00,106.51,106.66,106.49,106.65,19300.0,76.3398,76.4473,76.3255,76.4402,19300.0
2013-06-12 12:10:00,106.62,106.63,106.46,106.51,6700.0,76.4187,76.4258,76.304,76.3398,6700.0
2013-06-12 12:15:00,106.53,106.55,106.37,106.41,7200.0,76.3542,76.3685,76.2395,76.2681,7200.0
2013-06-12 12:20:00,106.43,106.48,106.37,106.45,6000.0,76.2825,76.3183,76.2395,76.2968,6000.0
2013-06-12 12:25:00,106.43,106.45,106.4,106.44,6600.0,76.2825,76.2968,76.261,76.2896,6600.0
2013-06-12 12:30:00,106.43,106.48,106.34,106.45,6900.0,76.2825,76.3183,76.218,76.2968,6900.0
2013-06-12 12:35:00,106.47,106.5,106.44,106.47,9000.0,76.3111,76.3326,76.2896,76.3111,9000.0
2013-06-12 12:40:00,106.38,106.52,106.31,106.52,8700.0,76.2466,76.347,76.1965,76.347,8700.0
2013-06-12 12:45:00,106.5,106.56,106.43,106.56,7300.0,76.3326,76.3757,76.2825,76.3757,7300.0
2013-06-12 12:50:00,106.56,106.56,106.45,106.52,6600.0,76.3757,76.3757,76.2968,76.347,6600.0
2013-06-12 12:55:00,106.51,106.57,106.48,106.5,11900.0,76.3398,76.3828,76.3183,76.3326,11900.0
2013-06-12 13:00:00,106.52,106.52,106.47,106.51,6200.0,76.347,76.347,76.3111,76.3398,6200.0
2013-06-12 13:05:00,106.52,106.68,106.48,106.68,7000.0,76.347,76.4617,76.3183,76.4617,7000.0
2013-06-12 13:10:00,106.67,106.68,106.59,106.59,6100.0,76.4545,76.4617,76.3972,76.3972,6100.0
2013-06-12 13:15:00,106.61,106.61,106.54,106.6,7100.0,76.4115,76.4115,76.3613,76.4043,7100.0
2013-06-12 13:20:00,106.61,106.64,106.58,106.61,10800.0,76.4115,76.433,76.39,76.4115,10800.0
2013-06-12 13:25:00,106.62,106.71,106.62,106.67,13900.0,76.4187,76.4832,76.4187,76.4545,13900.0
2013-06-12 13:30:00,106.66,106.77,106.66,106.73,14400.0,76.4473,76.5262,76.4473,76.4975,14400.0
2013-06-12 13:35:00,106.71,106.73,106.62,106.62,5700.0,76.4832,76.4975,76.4187,76.4187,5700.0
2013-06-12 13:40:00,106.59,106.67,106.53,106.67,15800.0,76.3972,76.4545,76.3542,76.4545,15800.0
2013-06-12 13:45:00,106.68,106.75,106.65,106.71,10200.0,76.4617,76.5118,76.4402,76.4832,10200.0
2013-06-12 13:50:00,106.71,107.01,106.71,107.01,18700.0,76.4832,76.6982,76.4832,76.6982,18700.0
2013-06-12 13:55:00,107.02,107.12,106.85,106.87,31700.0,76.7054,76.777,76.5835,76.5978,31700.0
2013-06-12 14:00:00,106.84,106.87,106.69,106.73,16200.0,76.5763,76.5978,76.4688,76.4975,16200.0
2013-06-12 14:05:00,106.75,106.94,106.74,106.94,18100.0,76.5118,76.648,76.5047,76.648,18100.0
2013-06-12 14:10:00,106.93,106.94,106.63,106.65,15700.0,76.6408,76.648,76.4258,76.4402,15700.0
2013-06-12 14:15:00,106.67,106.69,106.57,106.62,17900.0,76.4545,76.4688,76.3828,76.4187,17900.0
2013-06-12 14:20:00,106.63,106.94,106.63,106.94,21900.0,76.4258,76.648,76.4258,76.648,21900.0
2013-06-12 14:25:00,106.93,106.93,106.83,106.89,15400.0,76.6408,76.6408,76.5692,76.6122,15400.0
2013-06-12 14:30:00,106.88,106.99,106.7,106.71,19000.0,76.605,76.6839,76.476,76.4832,19000.0
2013-06-12 14:35:00,106.69,106.84,106.69,106.83,14400.0,76.4688,76.5763,76.4688,76.5692,14400.0
2013-06-12 14:40:00,106.84,107.03,106.84,106.91,24700.0,76.5763,76.7125,76.5763,76.6265,24700.0
2013-06-12 14:45:00,106.89,106.91,106.68,106.72,18500.0,76.6122,76.6265,76.4617,76.4903,18500.0
2013-06-12 14:50:00,106.73,106.9,106.72,106.9,15700.0,76.4975,76.6193,76.4903,76.6193,15700.0
2013-06-12 14:55:00,106.88,106.96,106.8,106.94,25200.0,76.605,76.6623,76.5477,76.648,25200.0
2013-06-12 15:00:00,106.96,107.01,106.84,106.9,25300.0,76.6623,76.6982,76.5763,76.6193,25300.0
2013-06-12 15:05:00,106.9,107.03,106.85,106.94,26300.0,76.6193,76.7125,76.5835,76.648,26300.0
2013-06-12 15:10:00,106.96,106.99,106.87,106.95,24500.0,76.6623,76.6839,76.5978,76.6552,24500.0
2013-06-12 15:15:00,106.93,106.95,106.85,106.91,29500.0,76.6408,76.6552,76.5835,76.6265,29500.0
2013-06-12 15:20:00,106.91,107.12,106.88,107.06,38600.0,76.6265,76.777,76.605,76.734,38600.0
2013-06-12 15:25:00,107.03,107.27,107.01,107.22,33500.0,76.7125,76.8845,76.6982,76.8487,33500.0
2013-06-12 15:30:00,107.24,107.26,107.06,107.06,37700.0,76.863,76.8774,76.734,76.734,37700.0
2013-06-12 15:35:00,107.06,107.27,107.06,107.21,76100.0,76.734,76.8845,76.734,76.8415,76100.0
2013-06-12 15:40:00,107.22,107.29,107.17,107.25,40800.0,76.8487,76.8989,76.8129,76.8702,40800.0
2013-06-12 15:45:00,107.25,107.4,107.22,107.35,50100.0,76.8702,76.9777,76.8487,76.9419,50100.0
2013-06-12 15:50:00,107.36,107.4,107.15,107.23,59200.0,76.949,76.9777,76.7985,76.8559,59200.0
2013-06-12 15:55:00,107.2,107.23,107.05,107.06,70700.0,76.8344,76.8559,76.7269,76.734,70700.0
2013-06-13 09:30:00,107.04,108.16,106.62,106.92,75600.0,76.7197,77.5224,76.4187,76.6337,75600.0
2013-06-13 09:35:00,106.84,107.06,106.65,106.89,21800.0,76.5763,76.734,76.4402,76.6122,21800.0
2013-06-13 09:40:00,106.82,107.14,106.69,107.1,23500.0,76.562,76.7914,76.4688,76.7627,23500.0
2013-06-13 09:45:00,107.14,107.21,106.93,106.98,14400.0,76.7914,76.8415,76.6408,76.6767,14400.0
2013-06-13 09:50:00,107.04,107.14,106.88,107.1,10600.0,76.7197,76.7914,76.605,76.7627,10600.0
2013-06-13 09:55:00,107.08,107.19,107.01,107.14,17600.0,76.7484,76.8272,76.6982,76.7914,17600.0
2013-06-13 10:00:00,107.15,107.27,107.09,107.09,10900.0,76.7985,76.8845,76.7555,76.7555,10900.0
2013-06-13 10:05:00,107.08,107.08,106.84,107.02,13800.0,76.7484,76.7484,76.5763,76.7054,13800.0
2013-06-13 10:10:00,106.98,107.04,106.74,106.97,13700.0,76.6767,76.7197,76.5047,76.6695,13700.0
2013-06-13 10:15:00,106.98,107.23,106.97,107.23,8200.0,76.6767,76.8559,76.6695,76.8559,8200.0
2013-06-13 10:20:00,107.23,107.23,106.92,106.97,9800.0,76.8559,76.8559,76.6337,76.6695,9800.0
2013-06-13 10:25:00,106.99,107.16,106.99,107.08,6600.0,76.6839,76.8057,76.6839,76.7484,6600.0
2013-06-13 10:30:00,107.06,107.23,106.97,107.13,23200.0,76.734,76.8559,76.6695,76.7842,23200.0
2013-06-13 10:35:00,107.14,107.22,107.06,107.13,13300.0,76.7914,76.8487,76.734,76.7842,13300.0
2013-06-13 10:40:00,107.15,107.29,107.15,107.29,10600.0,76.7985,76.8989,76.7985,76.8989,10600.0
2013-06-13 10:45:00,107.32,107.38,107.32,107.33,7700.0,76.9204,76.9634,76.9204,76.9275,7700.0
2013-06-13 10:50:00,107.33,107.39,107.29,107.29,13100.0,76.9275,76.9705,76.8989,76.8989,13100.0
2013-06-13 10:55:00,107.29,107.3,107.17,107.23,21300.0,76.8989,76.906,76.8129,76.8559,21300.0
2013-06-13 11:00:00,107.22,107.34,107.16,107.19,10800.0,76.8487,76.9347,76.8057,76.8272,10800.0
2013-06-13 11:05:00,107.21,107.29,107.16,107.25,12400.0,76.8415,76.8989,76.8057,76.8702,12400.0
2013-06-13 11:10:00,107.27,107.38,107.22,107.36,9600.0,76.8845,76.9634,76.8487,76.949,9600.0
2013-06-13 11:15:00,107.33,107.36,107.23,107.3,6900.0,76.9275,76.949,76.8559,76.906,6900.0
2013-06-13 11:20:00,107.3,107.48,107.3,107.43,9000.0,76.906,77.0351,76.906,76.9992,9000.0
2013-06-13 11:25:00,107.42,107.42,107.28,107.35,12000.0,76.992,76.992,76.8917,76.9419,12000.0
2013-06-13 11:30:00,107.36,107.36,107.27,107.27,12700.0,76.949,76.949,76.8845,76.8845,12700.0
2013-06-13 11:35:00,107.26,107.26,107.08,107.14,17900.0,76.8774,76.8774,76.7484,76.7914,17900.0
2013-06-13 11:40:00,107.14,107.24,107.14,107.23,7000.0,76.7914,76.863,76.7914,76.8559,7000.0
2013-06-13 11:45:00,107.22,107.22,107.02,107.11,15000.0,76.8487,76.8487,76.7054,76.7699,15000.0
2013-06-13 11:50:00,107.09,107.18,107.08,107.08,7000.0,76.7555,76.82,76.7484,76.7484,7000.0
2013-06-13 11:55:00,107.09,107.21,107.08,107.18,16400.0,76.7555,76.8415,76.7484,76.82,16400.0
2013-06-13 12:00:00,107.18,107.25,107.18,107.22,6700.0,76.82,76.8702,76.82,76.8487,6700.0
2013-06-13 12:05:00,107.21,107.22,107.07,107.07,7200.0,76.8415,76.8487,76.7412,76.7412,7200.0
2013-06-13 12:10:00,107.08,107.14,107.07,107.08,7500.0,76.7484,76.7914,76.7412,76.7484,7500.0
2013-06-13 12:15:00,107.06,107.13,107.06,107.12,6600.0,76.734,76.7842,76.734,76.777,6600.0
2013-06-13 12:20:00,107.13,107.23,107.12,107.22,17000.0,76.7842,76.8559,76.777,76.8487,17000.0
2013-06-13 12:25:00,107.21,107.29,107.21,107.27,6700.0,76.8415,76.8989,76.8415,76.8845,6700.0
2013-06-13 12:30:00,107.27,107.36,107.27,107.33,10600.0,76.8845,76.949,76.8845,76.9275,10600.0
2013-06-13 12:35:00,107.34,107.48,107.34,107.47,13000.0,76.9347,77.0351,76.9347,77.0279,13000.0
2013-06-13 12:40:00,107.48,107.5,107.38,107.38,7200.0,77.0351,77.0494,76.9634,76.9634,7200.0
2013-06-13 12:45:00,107.38,107.49,107.38,107.47,6400.0,76.9634,77.0422,76.9634,77.0279,6400.0
2013-06-13 12:50:00,107.49,107.54,107.45,107.5,8900.0,77.0422,77.0781,77.0136,77.0494,8900.0
2013-06-13 12:55:00,107.51,107.63,107.51,107.63,8800.0,77.0566,77.1426,77.0566,77.1426,8800.0
2013-06-13 13:00:00,107.61,107.63,107.34,107.34,11600.0,77.1282,77.1426,76.9347,76.9347,11600.0
2013-06-13 13:05:00,107.34,107.5,107.31,107.5,6800.0,76.9347,77.0494,76.9132,77.0494,6800.0
2013-06-13 13:10:00,107.47,107.62,107.45,107.54,15200.0,77.0279,77.1354,77.0136,77.0781,15200.0
2013-06-13 13:15:00,107.53,107.64,107.51,107.58,8600.0,77.0709,77.1497,77.0566,77.1067,8600.0
2013-06-13 13:20:00,107.58,107.59,107.52,107.56,5700.0,77.1067,77.1139,77.0637,77.0924,5700.0
2013-06-13 13:25:00,107.58,107.69,107.58,107.69,9200.0,77.1067,77.1856,77.1067,77.1856,9200.0
2013-06-13 13:30:00,107.69,107.71,107.56,107.56,9400.0,77.1856,77.1999,77.0924,77.0924,9400.0
2013-06-13 13:35:00,107.56,107.58,107.47,107.51,7800.0,77.0924,77.1067,77.0279,77.0566,7800.0
2013-06-13 13:40:00,107.5,107.52,107.46,107.48,12600.0,77.0494,77.0637,77.0207,77.0351,12600.0
2013-06-13 13:45:00,107.48,107.51,107.37,107.51,13200.0,77.0351,77.0566,76.9562,77.0566,13200.0
2013-06-13 13:50:00,107.52,107.59,107.51,107.57,10100.0,77.0637,77.1139,77.0566,77.0996,10100.0
2013-06-13 13:55:00,107.56,107.63,107.56,107.59,10300.0,77.0924,77.1426,77.0924,77.1139,10300.0
2013-06-13 14:00:00,107.6,107.76,107.6,107.72,16800.0,77.1211,77.2357,77.1211,77.2071,16800.0
2013-06-13 14:05:00,107.71,107.82,107.71,107.82,15200.0,77.1999,77.2787,77.1999,77.2787,15200.0
2013-06-13 14:10:00,107.82,107.95,107.81,107.92,23300.0,77.2787,77.3719,77.2716,77.3504,23300.0
2013-06-13 14:15:00,107.9,107.99,107.85,107.96,13700.0,77.3361,77.4006,77.3002,77.3791,13700.0
2013-06-13 14:20:00,107.96,108.0,107.93,107.96,18600.0,77.3791,77.4078,77.3576,77.3791,18600.0
2013-06-13 14:25:00,107.96,108.08,107.93,107.94,19200.0,77.3791,77.4651,77.3576,77.3648,19200.0
2013-06-13 14:30:00,107.93,108.06,107.92,107.94,25600.0,77.3576,77.4508,77.3504,77.3648,25600.0
2013-06-13 14:35:00,107.95,107.97,107.89,107.95,15100.0,77.3719,77.3863,77.3289,77.3719,15100.0
2013-06-13 14:40:00,107.96,107.97,107.84,107.91,16300.0,77.3791,77.3863,77.2931,77.3433,16300.0
2013-06-13 14:45:00,107.91,107.97,107.9,107.92,16700.0,77.3433,77.3863,77.3361,77.3504,16700.0
2013-06-13 14:50:00,107.92,108.01,107.91,108.0,17100.0,77.3504,77.4149,77.3433,77.4078,17100.0
2013-06-13 14:55:00,107.99,108.05,107.97,108.05,13500.0,77.4006,77.4436,77.3863,77.4436,13500.0
2013-06-13 15:00:00,108.04,108.06,107.98,107.99,11300.0,77.4364,77.4508,77.3934,77.4006,11300.0
2013-06-13 15:05:00,107.98,108.06,107.97,108.02,19000.0,77.3934,77.4508,77.3863,77.4221,19000.0
2013-06-13 15:10:00,108.02,108.04,107.93,108.01,23100.0,77.4221,77.4364,77.3576,77.4149,23100.0
2013-06-13 15:15:00,108.03,108.05,107.92,107.94,18700.0,77.4293,77.4436,77.3504,77.3648,18700.0
2013-06-13 15:20:00,107.93,107.98,107.87,107.91,30500.0,77.3576,77.3934,77.3146,77.3433,30500.0
2013-06-13 15:25:00,107.92,108.06,107.9,108.02,25000.0,77.3504,77.4508,77.3361,77.4221,25000.0
2013-06-13 15:30:00,108.03,108.08,107.94,107.94,29800.0,77.4293,77.4651,77.3648,77.3648,29800.0
2013-06-13 15:35:00,107.94,108.03,107.85,108.02,54800.0,77.3648,77.4293,77.3002,77.4221,54800.0
2013-06-13 15:40:00,108.03,108.17,108.0,108.15,47100.0,77.4293,77.5296,77.4078,77.5153,47100.0
2013-06-13 15:45:00,108.13,108.29,108.08,108.19,64700.0,77.5009,77.6156,77.4651,77.5439,64700.0
2013-06-13 15:50:00,108.18,108.2,108.09,108.09,71900.0,77.5368,77.5511,77.4723,77.4723,71900.0
2013-06-13 15:55:00,108.09,108.1,107.88,108.0,177200.0,77.4723,77.4794,77.3217,77.4078,177200.0
2013-06-14 09:30:00,107.75,107.81,107.42,107.72,31300.0,77.2286,77.2716,76.992,77.2071,31300.0
2013-06-14 09:35:00,107.67,107.75,107.21,107.31,19400.0,77.1712,77.2286,76.8415,76.9132,19400.0
2013-06-14 09:40:00,107.26,107.71,107.22,107.65,12100.0,76.8774,77.1999,76.8487,77.1569,12100.0
2013-06-14 09:45:00,107.68,107.99,107.68,107.91,14500.0,77.1784,77.4006,77.1784,77.3433,14500.0
2013-06-14 09:50:00,107.94,107.94,107.76,107.84,12600.0,77.3648,77.3648,77.2357,77.2931,12600.0
2013-06-14 09:55:00,107.87,108.03,107.77,108.03,9500.0,77.3146,77.4293,77.2429,77.4293,9500.0
2013-06-14 10:00:00,108.03,108.3,107.98,108.27,12000.0,77.4293,77.6228,77.3934,77.6013,12000.0
2013-06-14 10:05:00,108.27,108.44,108.23,108.44,9600.0,77.6013,77.7231,77.5726,77.7231,9600.0
2013-06-14 10:10:00,108.4,108.41,108.14,108.23,11800.0,77.6945,77.7016,77.5081,77.5726,11800.0
2013-06-14 10:15:00,108.23,108.25,108.12,108.25,7700.0,77.5726,77.5869,77.4938,77.5869,7700.0
2013-06-14 10:20:00,108.24,108.31,108.17,108.31,9500.0,77.5798,77.6299,77.5296,77.6299,9500.0
2013-06-14 10:25:00,108.31,108.45,108.31,108.45,12800.0,77.6299,77.7303,77.6299,77.7303,12800.0
2013-06-14 10:30:00,108.42,108.46,108.36,108.42,10000.0,77.7088,77.7375,77.6658,77.7088,10000.0
2013-06-14 10:35:00,108.43,108.44,108.17,108.32,9200.0,77.716,77.7231,77.5296,77.6371,9200.0
2013-06-14 10:40:00,108.3,108.31,108.18,108.25,14800.0,77.6228,77.6299,77.5368,77.5869,14800.0
2013-06-14 10:45:00,108.25,108.26,108.0,108.01,17300.0,77.5869,77.5941,77.4078,77.4149,17300.0
2013-06-14 10:50:00,108.01,108.01,107.84,107.87,12800.0,77.4149,77.4149,77.2931,77.3146,12800.0
2013-06-14 10:55:00,107.87,107.89,107.76,107.82,15100.0,77.3146,77.3289,77.2357,77.2787,15100.0
2013-06-14 11:00:00,107.79,107.96,107.7,107.96,17000.0,77.2572,77.3791,77.1927,77.3791,17000.0
2013-06-14 11:05:00,107.96,107.97,107.84,107.89,9600.0,77.3791,77.3863,77.2931,77.3289,9600.0
2013-06-14 11:10:00,107.95,107.97,107.84,107.84,6900.0,77.3719,77.3863,77.2931,77.2931,6900.0
2013-06-14 11:15:00,107.81,107.89,107.7,107.83,15200.0,77.2716,77.3289,77.1927,77.2859,15200.0
2013-06-14 11:20:00,107.85,107.96,107.81,107.94,10700.0,77.3002,77.3791,77.2716,77.3648,10700.0
2013-06-14 11:25:00,107.93,107.96,107.78,107.83,12700.0,77.3576,77.3791,77.2501,77.2859,12700.0
2013-06-14 11:30:00,107.83,107.88,107.7,107.82,12500.0,77.2859,77.3217,77.1927,77.2787,12500.0
2013-06-14 11:35:00,107.81,107.91,107.78,107.88,12000.0,77.2716,77.3433,77.2501,77.3217,12000.0
2013-06-14 11:40:00,107.88,107.94,107.69,107.69,11000.0,77.3217,77.3648,77.1856,77.1856,11000.0
2013-06-14 11:45:00,107.72,107.79,107.62,107.69,14600.0,77.2071,77.2572,77.1354,77.1856,14600.0
2013-06-14 11:50:00,107.68,107.78,107.62,107.75,8300.0,77.1784,77.2501,77.1354,77.2286,8300.0
2013-06-14 11:55:00,107.76,107.91,107.76,107.9,15300.0,77.2357,77.3433,77.2357,77.3361,15300.0
2013-06-14 12:00:00,107.88,107.88,107.76,107.84,10700.0,77.3217,77.3217,77.2357,77.2931,10700.0
2013-06-14 12:05:00,107.84,107.95,107.77,107.92,9300.0,77.2931,77.3719,77.2429,77.3504,9300.0
2013-06-14 12:10:00,107.91,107.92,107.78,107.78,4400.0,77.3433,77.3504,77.2501,77.2501,4400.0
2013-06-14 12:15:00,107.75,107.82,107.67,107.72,6500.0,77.2286,77.2787,77.1712,77.2071,6500.0
2013-06-14 12:20:00,107.71,107.72,107.62,107.63,7600.0,77.1999,77.2071,77.1354,77.1426,7600.0
2013-06-14 12:25:00,107.65,107.69,107.61,107.61,7000.0,77.1569,77.1856,77.1282,77.1282,7000.0
2013-06-14 12:30:00,107.62,107.65,107.53,107.58,8400.0,77.1354,77.1569,77.0709,77.1067,8400.0
2013-06-14 12:35:00,107.58,107.74,107.54,107.74,10200.0,77.1067,77.2214,77.0781,77.2214,10200.0
2013-06-14 12:40:00,107.72,107.76,107.65,107.71,7500.0,77.2071,77.2357,77.1569,77.1999,7500.0
2013-06-14 12:45:00,107.72,107.87,107.71,107.78,12200.0,77.2071,77.3146,77.1999,77.2501,12200.0
2013-06-14 12:50:00,107.79,107.79,107.73,107.73,7600.0,77.2572,77.2572,77.2142,77.2142,7600.0
2013-06-14 12:55:00,107.72,107.72,107.57,107.6,6500.0,77.2071,77.2071,77.0996,77.1211,6500.0
2013-06-14 13:00:00,107.59,107.61,107.51,107.61,5700.0,77.1139,77.1282,77.0566,77.1282,5700.0
2013-06-14 13:05:00,107.58,107.67,107.52,107.67,5600.0,77.1067,77.1712,77.0637,77.1712,5600.0
2013-06-14 13:10:00,107.63,107.67,107.57,107.67,8400.0,77.1426,77.1712,77.0996,77.1712,8400.0
2013-06-14 13:15:00,107.65,107.65,107.52,107.54,10300.0,77.1569,77.1569,77.0637,77.0781,10300.0
2013-06-14 13:20:00,107.54,107.62,107.5,107.53,19700.0,77.0781,77.1354,77.0494,77.0709,19700.0
2013-06-14 13:25:00,107.5,107.5,107.41,107.5,7700.0,77.0494,77.0494,76.9849,77.0494,7700.0
2013-06-14 13:30:00,107.47,107.6,107.44,107.53,11200.0,77.0279,77.1211,77.0064,77.0709,11200.0
2013-06-14 13:35:00,107.49,107.53,107.36,107.42,7800.0,77.0422,77.0709,76.949,76.992,7800.0
2013-06-14 13:40:00,107.45,107.47,107.42,107.42,5900.0,77.0136,77.0279,76.992,76.992,5900.0
2013-06-14 13:45:00,107.42,107.51,107.42,107.5,6600.0,76.992,77.0566,76.992,77.0494,6600.0
2013-06-14 13:50:00,107.49,107.57,107.4,107.43,12400.0,77.0422,77.0996,76.9777,76.9992,12400.0
2013-06-14 13:55:00,107.42,107.58,107.42,107.57,5800.0,76.992,77.1067,76.992,77.0996,5800.0
2013-06-14 14:00:00,107.56,107.58,107.43,107.5,8600.0,77.0924,77.1067,76.9992,77.0494,8600.0
2013-06-14 14:05:00,107.55,107.7,107.54,107.67,7100.0,77.0852,77.1927,77.0781,77.1712,7100.0
2013-06-14 14:10:00,107.7,107.74,107.69,107.72,7300.0,77.1927,77.2214,77.1856,77.2071,7300.0
2013-06-14 14:15:00,107.73,107.8,107.71,107.8,7300.0,77.2142,77.2644,77.1999,77.2644,7300.0
2013-06-14 14:20:00,107.81,108.05,107.8,107.99,18400.0,77.2716,77.4436,77.2644,77.4006,18400.0
2013-06-14 14:25:00,107.99,108.03,107.93,107.93,9400.0,77.4006,77.4293,77.3576,77.3576,9400.0
2013-06-14 14:30:00,107.92,107.95,107.8,107.94,12500.0,77.3504,77.3719,77.2644,77.3648,12500.0
2013-06-14 14:35:00,107.95,108.02,107.89,108.0,10300.0,77.3719,77.4221,77.3289,77.4078,10300.0
2013-06-14 14:40:00,108.02,108.05,108.0,108.05,10300.0,77.4221,77.4436,77.4078,77.4436,10300.0
2013-06-14 14:45:00,108.02,108.04,107.88,107.91,12200.0,77.4221,77.4364,77.3217,77.3433,12200.0
2013-06-14 14:50:00,107.93,107.98,107.89,107.9,9300.0,77.3576,77.3934,77.3289,77.3361,9300.0
2013-06-14 14:55:00,107.88,107.88,107.73,107.77,12400.0,77.3217,77.3217,77.2142,77.2429,12400.0
2013-06-14 15:00:00,107.81,107.92,107.8,107.85,10100.0,77.2716,77.3504,77.2644,77.3002,10100.0
2013-06-14 15:05:00,107.87,107.98,107.87,107.9,11400.0,77.3146,77.3934,77.3146,77.3361,11400.0
2013-06-14 15:10:00,107.91,108.04,107.91,108.03,15800.0,77.3433,77.4364,77.3433,77.4293,15800.0
2013-06-14 15:15:00,108.07,108.12,107.95,107.98,13400.0,77.4579,77.4938,77.3719,77.3934,13400.0
2013-06-14 15:20:00,108.0,108.03,107.91,107.94,20200.0,77.4078,77.4293,77.3433,77.3648,20200.0
2013-06-14 15:25:00,107.93,108.03,107.9,107.9,12300.0,77.3576,77.4293,77.3361,77.3361,12300.0
2013-06-14 15:30:00,107.91,107.98,107.84,107.84,14200.0,77.3433,77.3934,77.2931,77.2931,14200.0
2013-06-14 15:35:00,107.84,107.95,107.83,107.88,16800.0,77.2931,77.3719,77.2859,77.3217,16800.0
2013-06-14 15:40:00,107.88,107.93,107.73,107.75,19700.0,77.3217,77.3576,77.2142,77.2286,19700.0
2013-06-14 15:45:00,107.75,107.85,107.69,107.81,29600.0,77.2286,77.3002,77.1856,77.2716,29600.0
2013-06-14 15:50:00,107.82,107.85,107.7,107.82,25100.0,77.2787,77.3002,77.1927,77.2787,25100.0
2013-06-14 15:55:00,107.81,107.81,107.7,107.71,48900.0,77.2716,77.2716,77.1927,77.1999,48900.0
2013-06-17 09:30:00,108.25,108.5,108.06,108.33,53100.0,77.5869,77.7661,77.4508,77.6443,53100.0
2013-06-17 09:35:00,108.29,108.6,108.24,108.59,55900.0,77.6156,77.8378,77.5798,77.8306,55900.0
2013-06-17 09:40:00,108.61,108.97,108.53,108.92,35800.0,77.845,78.103,77.7876,78.0672,35800.0
2013-06-17 09:45:00,108.98,109.23,108.8,109.13,55300.0,78.1102,78.2893,77.9811,78.2177,55300.0
2013-06-17 09:50:00,109.15,109.25,109.08,109.22,18800.0,78.232,78.3037,78.1818,78.2822,18800.0
2013-06-17 09:55:00,109.18,109.23,108.92,108.92,10100.0,78.2535,78.2893,78.0672,78.0672,10100.0
2013-06-17 10:00:00,108.96,109.08,108.88,108.93,20500.0,78.0958,78.1818,78.0385,78.0743,20500.0
2013-06-17 10:05:00,108.93,109.04,108.88,108.93,46200.0,78.0743,78.1532,78.0385,78.0743,46200.0
2013-06-17 10:10:00,108.9,108.96,108.82,108.88,29600.0,78.0528,78.0958,77.9955,78.0385,29600.0
2013-06-17 10:15:00,108.88,108.96,108.7,108.76,17700.0,78.0385,78.0958,77.9095,77.9525,17700.0
2013-06-17 10:20:00,108.78,108.83,108.66,108.66,9800.0,77.9668,78.0027,77.8808,77.8808,9800.0
2013-06-17 10:25:00,108.67,108.82,108.64,108.65,14500.0,77.888,77.9955,77.8665,77.8736,14500.0
2013-06-17 10:30:00,108.67,108.67,108.52,108.52,7400.0,77.888,77.888,77.7805,77.7805,7400.0
2013-06-17 10:35:00,108.54,108.54,108.35,108.35,7800.0,77.7948,77.7948,77.6586,77.6586,7800.0
2013-06-17 10:40:00,108.31,108.42,108.31,108.36,11700.0,77.6299,77.7088,77.6299,77.6658,11700.0
2013-06-17 10:45:00,108.37,108.55,108.33,108.49,5400.0,77.673,77.802,77.6443,77.759,5400.0
2013-06-17 10:50:00,108.48,108.59,108.48,108.55,8400.0,77.7518,77.8306,77.7518,77.802,8400.0
2013-06-17 10:55:00,108.58,108.73,108.58,108.67,3700.0,77.8235,77.931,77.8235,77.888,3700.0
2013-06-17 11:00:00,108.67,108.69,108.58,108.69,12800.0,77.888,77.9023,77.8235,77.9023,12800.0
2013-06-17 11:05:00,108.67,108.69,108.59,108.66,9200.0,77.888,77.9023,77.8306,77.8808,9200.0
2013-06-17 11:10:00,108.67,108.73,108.67,108.71,6100.0,77.888,77.931,77.888,77.9166,6100.0
2013-06-17 11:15:00,108.71,108.73,108.67,108.69,6700.0,77.9166,77.931,77.888,77.9023,6700.0
2013-06-17 11:20:00,108.69,108.74,108.67,108.71,6500.0,77.9023,77.9381,77.888,77.9166,6500.0
2013-06-17 11:25:00,108.68,108.71,108.62,108.69,7200.0,77.8951,77.9166,77.8521,77.9023,7200.0
2013-06-17 11:30:00,108.67,108.72,108.63,108.72,7700.0,77.888,77.9238,77.8593,77.9238,7700.0
2013-06-17 11:35:00,108.7,108.7,108.61,108.62,7900.0,77.9095,77.9095,77.845,77.8521,7900.0
2013-06-17 11:40:00,108.64,108.73,108.64,108.67,8000.0,77.8665,77.931,77.8665,77.888,8000.0
2013-06-17 11:45:00,108.65,108.7,108.64,108.68,6800.0,77.8736,77.9095,77.8665,77.8951,6800.0
2013-06-17 11:50:00,108.68,108.81,108.68,108.8,8500.0,77.8951,77.9883,77.8951,77.9811,8500.0
2013-06-17 11:55:00,108.82,108.82,108.69,108.76,7700.0,77.9955,77.9955,77.9023,77.9525,7700.0
2013-06-17 12:00:00,108.76,108.82,108.7,108.78,6000.0,77.9525,77.9955,77.9095,77.9668,6000.0
2013-06-17 12:05:00,108.8,108.8,108.67,108.73,10700.0,77.9811,77.9811,77.888,77.931,10700.0
2013-06-17 12:10:00,108.73,108.74,108.53,108.54,8000.0,77.931,77.9381,77.7876,77.7948,8000.0
2013-06-17 12:15:00,108.54,108.54,108.43,108.48,4300.0,77.7948,77.7948,77.716,77.7518,4300.0
2013-06-17 12:20:00,108.51,108.57,108.51,108.51,3800.0,77.7733,77.8163,77.7733,77.7733,3800.0
2013-06-17 12:25:00,108.51,108.52,108.44,108.45,5800.0,77.7733,77.7805,77.7231,77.7303,5800.0
2013-06-17 12:30:00,108.46,108.58,108.46,108.55,5100.0,77.7375,77.8235,77.7375,77.802,5100.0
2013-06-17 12:35:00,108.54,108.57,108.53,108.56,10300.0,77.7948,77.8163,77.7876,77.8091,10300.0
2013-06-17 12:40:00,108.56,108.67,108.54,108.67,6300.0,77.8091,77.888,77.7948,77.888,6300.0
2013-06-17 12:45:00,108.66,108.67,108.58,108.6,5700.0,77.8808,77.888,77.8235,77.8378,5700.0
2013-06-17 12:50:00,108.58,108.61,108.56,108.56,2200.0,77.8235,77.845,77.8091,77.8091,2200.0
2013-06-17 12:55:00,108.56,108.56,108.44,108.49,3800.0,77.8091,77.8091,77.7231,77.759,3800.0
2013-06-17 13:00:00,108.51,108.56,108.43,108.45,18800.0,77.7733,77.8091,77.716,77.7303,18800.0
2013-06-17 13:05:00,108.45,108.49,108.35,108.35,18700.0,77.7303,77.759,77.6586,77.6586,18700.0
2013-06-17 13:10:00,108.35,108.38,108.34,108.38,7100.0,77.6586,77.6801,77.6514,77.6801,7100.0
2013-06-17 13:15:00,108.35,108.49,108.33,108.49,11600.0,77.6586,77.759,77.6443,77.759,11600.0
2013-06-17 13:20:00,108.51,108.73,108.51,108.73,9400.0,77.7733,77.931,77.7733,77.931,9400.0
2013-06-17 13:25:00,108.72,108.75,108.69,108.74,8600.0,77.9238,77.9453,77.9023,77.9381,8600.0
2013-06-17 13:30:00,108.75,108.81,108.71,108.8,5700.0,77.9453,77.9883,77.9166,77.9811,5700.0
2013-06-17 13:35:00,108.82,108.87,108.74,108.74,5500.0,77.9955,78.0313,77.9381,77.9381,5500.0
2013-06-17 13:40:00,108.75,108.76,108.7,108.73,5100.0,77.9453,77.9525,77.9095,77.931,5100.0
2013-06-17 13:45:00,108.72,108.75,108.64,108.68,6500.0,77.9238,77.9453,77.8665,77.8951,6500.0
2013-06-17 13:50:00,108.68,108.73,108.68,108.68,3300.0,77.8951,77.931,77.8951,77.8951,3300.0
2013-06-17 13:55:00,108.63,108.71,108.63,108.67,4900.0,77.8593,77.9166,77.8593,77.888,4900.0
2013-06-17 14:00:00,108.68,108.7,108.66,108.68,3800.0,77.8951,77.9095,77.8808,77.8951,3800.0
2013-06-17 14:05:00,108.68,108.7,108.5,108.54,13200.0,77.8951,77.9095,77.7661,77.7948,13200.0
2013-06-17 14:10:00,108.52,108.65,108.45,108.55,10500.0,77.7805,77.8736,77.7303,77.802,10500.0
2013-06-17 14:15:00,108.55,108.6,108.47,108.47,6400.0,77.802,77.8378,77.7446,77.7446,6400.0
2013-06-17 14:20:00,108.47,108.51,108.29,108.29,9000.0,77.7446,77.7733,77.6156,77.6156,9000.0
2013-06-17 14:25:00,108.29,108.3,108.2,108.26,15700.0,77.6156,77.6228,77.5511,77.5941,15700.0
2013-06-17 14:30:00,108.27,108.34,108.16,108.27,13200.0,77.6013,77.6514,77.5224,77.6013,13200.0
2013-06-17 14:35:00,108.29,108.32,108.21,108.24,7000.0,77.6156,77.6371,77.5583,77.5798,7000.0
2013-06-17 14:40:00,108.24,108.32,108.1,108.17,9300.0,77.5798,77.6371,77.4794,77.5296,9300.0
2013-06-17 14:45:00,108.17,108.18,107.85,107.85,13100.0,77.5296,77.5368,77.3002,77.3002,13100.0
2013-06-17 14:50:00,107.85,107.95,107.79,107.86,10800.0,77.3002,77.3719,77.2572,77.3074,10800.0
2013-06-17 14:55:00,107.87,107.9,107.74,107.9,8100.0,77.3146,77.3361,77.2214,77.3361,8100.0
2013-06-17 15:00:00,107.88,107.96,107.84,107.95,9000.0,77.3217,77.3791,77.2931,77.3719,9000.0
2013-06-17 15:05:00,107.94,108.04,107.94,108.04,8700.0,77.3648,77.4364,77.3648,77.4364,8700.0
2013-06-17 15:10:00,108.03,108.04,107.92,107.93,14400.0,77.4293,77.4364,77.3504,77.3576,14400.0
2013-06-17 15:15:00,107.94,107.95,107.87,107.93,8800.0,77.3648,77.3719,77.3146,77.3576,8800.0
2013-06-17 15:20:00,107.9,107.94,107.81,107.93,18800.0,77.3361,77.3648,77.2716,77.3576,18800.0
2013-06-17 15:25:00,107.92,108.03,107.91,107.98,16700.0,77.3504,77.4293,77.3433,77.3934,16700.0
2013-06-17 15:30:00,107.99,108.26,107.99,108.25,16400.0,77.4006,77.5941,77.4006,77.5869,16400.0
2013-06-17 15:35:00,108.25,108.46,108.24,108.37,17100.0,77.5869,77.7375,77.5798,77.673,17100.0
2013-06-17 15:40:00,108.38,108.42,108.29,108.35,22500.0,77.6801,77.7088,77.6156,77.6586,22500.0
2013-06-17 15:45:00,108.35,108.37,108.2,108.26,29900.0,77.6586,77.673,77.5511,77.5941,29900.0
2013-06-17 15:50:00,108.25,108.3,108.14,108.19,32600.0,77.5869,77.6228,77.5081,77.5439,32600.0
2013-06-17 15:55:00,108.19,108.3,108.11,108.27,43600.0,77.5439,77.6228,77.4866,77.6013,43600.0
2013-06-18 09:30:00,108.65,108.84,108.5,108.59,53000.0,77.8736,78.0098,77.7661,77.8306,53000.0
2013-06-18 09:35:00,108.58,108.58,108.34,108.47,80800.0,77.8235,77.8235,77.6514,77.7446,80800.0
2013-06-18 09:40:00,108.47,108.51,108.32,108.41,39600.0,77.7446,77.7733,77.6371,77.7016,39600.0
2013-06-18 09:45:00,108.43,108.73,108.36,108.73,52000.0,77.716,77.931,77.6658,77.931,52000.0
2013-06-18 09:50:00,108.75,108.75,108.54,108.54,18800.0,77.9453,77.9453,77.7948,77.7948,18800.0
2013-06-18 09:55:00,108.56,108.7,108.5,108.5,20700.0,77.8091,77.9095,77.7661,77.7661,20700.0
2013-06-18 10:00:00,108.5,108.52,108.34,108.39,29800.0,77.7661,77.7805,77.6514,77.6873,29800.0
2013-06-18 10:05:00,108.42,108.49,108.32,108.43,7500.0,77.7088,77.759,77.6371,77.716,7500.0
2013-06-18 10:10:00,108.48,108.49,108.39,108.48,4200.0,77.7518,77.759,77.6873,77.7518,4200.0
2013-06-18 10:15:00,108.52,108.83,108.5,108.83,8000.0,77.7805,78.0027,77.7661,78.0027,8000.0
2013-06-18 10:20:00,108.82,108.82,108.73,108.73,3800.0,77.9955,77.9955,77.931,77.931,3800.0
2013-06-18 10:25:00,108.73,108.73,108.61,108.61,5900.0,77.931,77.931,77.845,77.845,5900.0
2013-06-18 10:30:00,108.63,108.89,108.61,108.85,16300.0,77.8593,78.0457,77.845,78.017,16300.0
2013-06-18 10:35:00,108.86,109.03,108.84,109.01,10400.0,78.0242,78.146,78.0098,78.1317,10400.0
2013-06-18 10:40:00,109.02,109.05,108.85,108.85,6700.0,78.1388,78.1603,78.017,78.017,6700.0
2013-06-18 10:45:00,108.85,108.85,108.69,108.75,5300.0,78.017,78.017,77.9023,77.9453,5300.0
2013-06-18 10:50:00,108.78,108.82,108.75,108.82,3000.0,77.9668,77.9955,77.9453,77.9955,3000.0
2013-06-18 10:55:00,108.83,108.83,108.68,108.77,40800.0,78.0027,78.0027,77.8951,77.9596,40800.0
2013-06-18 11:00:00,108.8,108.82,108.67,108.67,6800.0,77.9811,77.9955,77.888,77.888,6800.0
2013-06-18 11:05:00,108.66,108.7,108.64,108.64,4200.0,77.8808,77.9095,77.8665,77.8665,4200.0
2013-06-18 11:10:00,108.63,108.63,108.54,108.62,8400.0,77.8593,77.8593,77.7948,77.8521,8400.0
2013-06-18 11:15:00,108.63,108.76,108.63,108.69,6500.0,77.8593,77.9525,77.8593,77.9023,6500.0
2013-06-18 11:20:00,108.68,108.69,108.57,108.57,5400.0,77.8951,77.9023,77.8163,77.8163,5400.0
2013-06-18 11:25:00,108.57,108.75,108.56,108.74,7100.0,77.8163,77.9453,77.8091,77.9381,7100.0
2013-06-18 11:30:00,108.73,108.88,108.73,108.78,7500.0,77.931,78.0385,77.931,77.9668,7500.0
2013-06-18 11:35:00,108.8,108.85,108.77,108.81,9200.0,77.9811,78.017,77.9596,77.9883,9200.0
2013-06-18 11:40:00,108.8,108.91,108.78,108.88,12500.0,77.9811,78.06,77.9668,78.0385,12500.0
2013-06-18 11:45:00,108.89,108.89,108.84,108.84,6700.0,78.0457,78.0457,78.0098,78.0098,6700.0
2013-06-18 11:50:00,108.82,108.89,108.81,108.89,4100.0,77.9955,78.0457,77.9883,78.0457,4100.0
2013-06-18 11:55:00,108.89,108.89,108.81,108.81,10500.0,78.0457,78.0457,77.9883,77.9883,10500.0
2013-06-18 12:00:00,108.83,108.93,108.83,108.9,6000.0,78.0027,78.0743,78.0027,78.0528,6000.0
2013-06-18 12:05:00,108.9,108.9,108.77,108.79,8800.0,78.0528,78.0528,77.9596,77.974,8800.0
2013-06-18 12:10:00,108.78,108.82,108.77,108.82,3600.0,77.9668,77.9955,77.9596,77.9955,3600.0
2013-06-18 12:15:00,108.82,108.9,108.82,108.85,7700.0,77.9955,78.0528,77.9955,78.017,7700.0
2013-06-18 12:20:00,108.84,108.91,108.82,108.91,7700.0,78.0098,78.06,77.9955,78.06,7700.0
2013-06-18 12:25:00,108.92,109.0,108.86,108.86,7800.0,78.0672,78.1245,78.0242,78.0242,7800.0
2013-06-18 12:30:00,108.89,108.97,108.89,108.92,5500.0,78.0457,78.103,78.0457,78.0672,5500.0
2013-06-18 12:35:00,108.92,108.94,108.88,108.9,3100.0,78.0672,78.0815,78.0385,78.0528,3100.0
2013-06-18 12:40:00,108.88,108.96,108.85,108.93,12100.0,78.0385,78.0958,78.017,78.0743,12100.0
2013-06-18 12:45:00,108.93,108.95,108.91,108.94,5200.0,78.0743,78.0887,78.06,78.0815,5200.0
2013-06-18 12:50:00,108.94,108.96,108.93,108.96,5900.0,78.0815,78.0958,78.0743,78.0958,5900.0
2013-06-18 12:55:00,108.96,109.09,108.95,109.04,14300.0,78.0958,78.189,78.0887,78.1532,14300.0
2013-06-18 13:00:00,109.06,109.06,108.92,108.95,19000.0,78.1675,78.1675,78.0672,78.0887,19000.0
2013-06-18 13:05:00,108.95,108.95,108.89,108.89,6400.0,78.0887,78.0887,78.0457,78.0457,6400.0
2013-06-18 13:10:00,108.84,108.92,108.81,108.92,12300.0,78.0098,78.0672,77.9883,78.0672,12300.0
2013-06-18 13:15:00,108.94,108.97,108.92,108.95,5700.0,78.0815,78.103,78.0672,78.0887,5700.0
2013-06-18 13:20:00,108.93,108.98,108.89,108.89,8600.0,78.0743,78.1102,78.0457,78.0457,8600.0
2013-06-18 13:25:00,108.89,108.92,108.86,108.91,4100.0,78.0457,78.0672,78.0242,78.06,4100.0
2013-06-18 13:30:00,108.92,108.96,108.9,108.95,6900.0,78.0672,78.0958,78.0528,78.0887,6900.0
2013-06-18 13:35:00,108.95,109.02,108.94,108.94,6100.0,78.0887,78.1388,78.0815,78.0815,6100.0
2013-06-18 13:40:00,108.95,109.0,108.9,108.95,7800.0,78.0887,78.1245,78.0528,78.0887,7800.0
2013-06-18 13:45:00,108.95,109.06,108.94,108.99,6300.0,78.0887,78.1675,78.0815,78.1173,6300.0
2013-06-18 13:50:00,108.99,109.01,108.91,108.97,8200.0,78.1173,78.1317,78.06,78.103,8200.0
2013-06-18 13:55:00,108.99,109.06,108.95,109.05,7900.0,78.1173,78.1675,78.0887,78.1603,7900.0
2013-06-18 14:00:00,109.05,109.09,108.97,109.09,12900.0,78.1603,78.189,78.103,78.189,12900.0
2013-06-18 14:05:00,109.09,109.19,109.09,109.13,8900.0,78.189,78.2607,78.189,78.2177,8900.0
2013-06-18 14:10:00,109.11,109.18,109.04,109.04,6100.0,78.2033,78.2535,78.1532,78.1532,6100.0
2013-06-18 14:15:00,109.03,109.08,109.01,109.01,5400.0,78.146,78.1818,78.1317,78.1317,5400.0
2013-06-18 14:20:00,109.01,109.15,109.01,109.15,11000.0,78.1317,78.232,78.1317,78.232,11000.0
2013-06-18 14:25:00,109.16,109.18,109.02,109.18,11300.0,78.2392,78.2535,78.1388,78.2535,11300.0
2013-06-18 14:30:00,109.18,109.18,109.14,109.17,7300.0,78.2535,78.2535,78.2248,78.2463,7300.0
2013-06-18 14:35:00,109.16,109.16,109.06,109.07,5200.0,78.2392,78.2392,78.1675,78.1747,5200.0
2013-06-18 14:40:00,109.08,109.13,109.04,109.04,14200.0,78.1818,78.2177,78.1532,78.1532,14200.0
2013-06-18 14:45:00,109.07,109.16,109.05,109.11,21400.0,78.1747,78.2392,78.1603,78.2033,21400.0
2013-06-18 14:50:00,109.14,109.19,109.1,109.17,20900.0,78.2248,78.2607,78.1962,78.2463,20900.0
2013-06-18 14:55:00,109.18,109.25,109.14,109.24,7400.0,78.2535,78.3037,78.2248,78.2965,7400.0
2013-06-18 15:00:00,109.23,109.26,109.22,109.23,14300.0,78.2893,78.3108,78.2822,78.2893,14300.0
2013-06-18 15:05:00,109.23,109.24,109.08,109.17,10400.0,78.2893,78.2965,78.1818,78.2463,10400.0
2013-06-18 15:10:00,109.18,109.18,109.08,109.12,9200.0,78.2535,78.2535,78.1818,78.2105,9200.0
2013-06-18 15:15:00,109.12,109.21,109.05,109.15,22700.0,78.2105,78.275,78.1603,78.232,22700.0
2013-06-18 15:20:00,109.15,109.24,109.12,109.19,16500.0,78.232,78.2965,78.2105,78.2607,16500.0
2013-06-18 15:25:00,109.2,109.22,109.11,109.2,25900.0,78.2678,78.2822,78.2033,78.2678,25900.0
2013-06-18 15:30:00,109.2,109.2,109.05,109.09,17400.0,78.2678,78.2678,78.1603,78.189,17400.0
2013-06-18 15:35:00,109.1,109.14,109.06,109.11,38400.0,78.1962,78.2248,78.1675,78.2033,38400.0
2013-06-18 15:40:00,109.1,109.15,109.02,109.02,31700.0,78.1962,78.232,78.1388,78.1388,31700.0
2013-06-18 15:45:00,109.02,109.13,109.02,109.08,51600.0,78.1388,78.2177,78.1388,78.1818,51600.0
2013-06-18 15:50:00,109.07,109.07,108.86,108.97,53500.0,78.1747,78.1747,78.0242,78.103,53500.0
2013-06-18 15:55:00,108.96,108.97,108.78,108.82,207100.0,78.0958,78.103,77.9668,77.9955,207100.0
2013-06-19 09:30:00,108.76,109.09,108.68,108.74,46200.0,77.9525,78.189,77.8951,77.9381,46200.0
2013-06-19 09:35:00,108.74,108.9,108.71,108.79,40800.0,77.9381,78.0528,77.9166,77.974,40800.0
2013-06-19 09:40:00,108.79,108.87,108.73,108.76,25600.0,77.974,78.0313,77.931,77.9525,25600.0
2013-06-19 09:45:00,108.74,108.91,108.72,108.75,13300.0,77.9381,78.06,77.9238,77.9453,13300.0
2013-06-19 09:50:00,108.74,108.74,108.55,108.59,21600.0,77.9381,77.9381,77.802,77.8306,21600.0
2013-06-19 09:55:00,108.6,108.7,108.58,108.7,15300.0,77.8378,77.9095,77.8235,77.9095,15300.0
2013-06-19 10:00:00,108.69,108.9,108.67,108.85,29400.0,77.9023,78.0528,77.888,78.017,29400.0
2013-06-19 10:05:00,108.85,108.93,108.73,108.73,14500.0,78.017,78.0743,77.931,77.931,14500.0
2013-06-19 10:10:00,108.77,108.78,108.61,108.64,9200.0,77.9596,77.9668,77.845,77.8665,9200.0
2013-06-19 10:15:00,108.63,108.71,108.62,108.65,10900.0,77.8593,77.9166,77.8521,77.8736,10900.0
2013-06-19 10:20:00,108.68,108.84,108.67,108.84,16500.0,77.8951,78.0098,77.888,78.0098,16500.0
2013-06-19 10:25:00,108.84,108.87,108.82,108.82,8300.0,78.0098,78.0313,77.9955,77.9955,8300.0
2013-06-19 10:30:00,108.83,108.83,108.73,108.81,5900.0,78.0027,78.0027,77.931,77.9883,5900.0
2013-06-19 10:35:00,108.81,108.83,108.75,108.77,16700.0,77.9883,78.0027,77.9453,77.9596,16700.0
2013-06-19 10:40:00,108.78,108.82,108.74,108.74,8800.0,77.9668,77.9955,77.9381,77.9381,8800.0
2013-06-19 10:45:00,108.76,108.76,108.59,108.59,11500.0,77.9525,77.9525,77.8306,77.8306,11500.0
2013-06-19 10:50:00,108.58,108.64,108.51,108.53,7300.0,77.8235,77.8665,77.7733,77.7876,7300.0
2013-06-19 10:55:00,108.5,108.53,108.22,108.28,25300.0,77.7661,77.7876,77.5654,77.6084,25300.0
2013-06-19 11:00:00,108.3,108.35,108.27,108.32,7800.0,77.6228,77.6586,77.6013,77.6371,7800.0
2013-06-19 11:05:00,108.35,108.41,108.35,108.41,7600.0,77.6586,77.7016,77.6586,77.7016,7600.0
2013-06-19 11:10:00,108.43,108.51,108.41,108.51,6100.0,77.716,77.7733,77.7016,77.7733,6100.0
2013-06-19 11:15:00,108.5,108.56,108.5,108.54,5800.0,77.7661,77.8091,77.7661,77.7948,5800.0
2013-06-19 11:20:00,108.53,108.55,108.41,108.44,6900.0,77.7876,77.802,77.7016,77.7231,6900.0
2013-06-19 11:25:00,108.44,108.46,108.4,108.46,3600.0,77.7231,77.7375,77.6945,77.7375,3600.0
2013-06-19 11:30:00,108.42,108.42,108.33,108.38,10300.0,77.7088,77.7088,77.6443,77.6801,10300.0
2013-06-19 11:35:00,108.39,108.41,108.34,108.34,6600.0,77.6873,77.7016,77.6514,77.6514,6600.0
2013-06-19 11:40:00,108.35,108.37,108.26,108.3,11800.0,77.6586,77.673,77.5941,77.6228,11800.0
2013-06-19 11:45:00,108.31,108.39,108.3,108.38,12800.0,77.6299,77.6873,77.6228,77.6801,12800.0
2013-06-19 11:50:00,108.38,108.38,108.31,108.34,4500.0,77.6801,77.6801,77.6299,77.6514,4500.0
2013-06-19 11:55:00,108.34,108.36,108.32,108.32,5300.0,77.6514,77.6658,77.6371,77.6371,5300.0
2013-06-19 12:00:00,108.3,108.32,108.23,108.23,8900.0,77.6228,77.6371,77.5726,77.5726,8900.0
2013-06-19 12:05:00,108.23,108.26,108.22,108.23,3100.0,77.5726,77.5941,77.5654,77.5726,3100.0
2013-06-19 12:10:00,108.22,108.24,108.18,108.24,5800.0,77.5654,77.5798,77.5368,77.5798,5800.0
2013-06-19 12:15:00,108.24,108.24,108.1,108.1,12600.0,77.5798,77.5798,77.4794,77.4794,12600.0
2013-06-19 12:20:00,108.09,108.17,108.09,108.16,5000.0,77.4723,77.5296,77.4723,77.5224,5000.0
2013-06-19 12:25:00,108.17,108.19,108.13,108.18,6100.0,77.5296,77.5439,77.5009,77.5368,6100.0
2013-06-19 12:30:00,108.15,108.16,108.12,108.16,4300.0,77.5153,77.5224,77.4938,77.5224,4300.0
2013-06-19 12:35:00,108.15,108.15,108.1,108.12,12400.0,77.5153,77.5153,77.4794,77.4938,12400.0
2013-06-19 12:40:00,108.12,108.22,108.12,108.19,7700.0,77.4938,77.5654,77.4938,77.5439,7700.0
2013-06-19 12:45:00,108.19,108.25,108.18,108.24,4200.0,77.5439,77.5869,77.5368,77.5798,4200.0
2013-06-19 12:50:00,108.25,108.26,108.22,108.25,6400.0,77.5869,77.5941,77.5654,77.5869,6400.0
2013-06-19 12:55:00,108.23,108.23,108.2,108.2,2500.0,77.5726,77.5726,77.5511,77.5511,2500.0
2013-06-19 13:00:00,108.2,108.22,108.13,108.15,9300.0,77.5511,77.5654,77.5009,77.5153,9300.0
2013-06-19 13:05:00,108.15,108.2,108.15,108.2,9000.0,77.5153,77.5511,77.5153,77.5511,9000.0
2013-06-19 13:10:00,108.21,108.25,108.14,108.17,11900.0,77.5583,77.5869,77.5081,77.5296,11900.0
2013-06-19 13:15:00,108.15,108.15,108.11,108.14,10000.0,77.5153,77.5153,77.4866,77.5081,10000.0
2013-06-19 13:20:00,108.11,108.13,108.07,108.09,5600.0,77.4866,77.5009,77.4579,77.4723,5600.0
2013-06-19 13:25:00,108.09,108.12,108.08,108.12,4700.0,77.4723,77.4938,77.4651,77.4938,4700.0
2013-06-19 13:30:00,108.13,108.13,108.07,108.1,8800.0,77.5009,77.5009,77.4579,77.4794,8800.0
2013-06-19 13:35:00,108.11,108.14,108.11,108.12,8700.0,77.4866,77.5081,77.4866,77.4938,8700.0
2013-06-19 13:40:00,108.11,108.12,108.09,108.11,3700.0,77.4866,77.4938,77.4723,77.4866,3700.0
2013-06-19 13:45:00,108.11,108.23,108.11,108.22,4300.0,77.4866,77.5726,77.4866,77.5654,4300.0
2013-06-19 13:50:00,108.23,108.28,108.23,108.28,4000.0,77.5726,77.6084,77.5726,77.6084,4000.0
2013-06-19 13:55:00,108.29,108.43,108.29,108.43,7300.0,77.6156,77.716,77.6156,77.716,7300.0
2013-06-19 14:00:00,108.41,108.48,107.66,107.68,34900.0,77.7016,77.7518,77.1641,77.1784,34900.0
2013-06-19 14:05:00,107.67,107.89,107.59,107.82,15800.0,77.1712,77.3289,77.1139,77.2787,15800.0
2013-06-19 14:10:00,107.79,108.05,107.75,108.01,11800.0,77.2572,77.4436,77.2286,77.4149,11800.0
2013-06-19 14:15:00,107.99,108.08,107.87,107.97,15900.0,77.4006,77.4651,77.3146,77.3863,15900.0
2013-06-19 14:20:00,107.95,108.01,107.67,107.7,10800.0,77.3719,77.4149,77.1712,77.1927,10800.0
2013-06-19 14:25:00,107.68,108.04,107.66,108.01,27600.0,77.1784,77.4364,77.1641,77.4149,27600.0
2013-06-19 14:30:00,108.0,108.09,107.79,107.8,35000.0,77.4078,77.4723,77.2572,77.2644,35000.0
2013-06-19 14:35:00,107.79,108.2,107.79,108.07,29100.0,77.2572,77.5511,77.2572,77.4579,29100.0
2013-06-19 14:40:00,108.05,108.22,107.93,108.11,22800.0,77.4436,77.5654,77.3576,77.4866,22800.0
2013-06-19 14:45:00,108.07,108.07,107.69,107.77,19800.0,77.4579,77.4579,77.1856,77.2429,19800.0
2013-06-19 14:50:00,107.8,107.87,107.64,107.74,32000.0,77.2644,77.3146,77.1497,77.2214,32000.0
2013-06-19 14:55:00,107.73,107.73,107.23,107.29,30900.0,77.2142,77.2142,76.8559,76.8989,30900.0
2013-06-19 15:00:00,107.31,107.51,107.24,107.41,14700.0,76.9132,77.0566,76.863,76.9849,14700.0
2013-06-19 15:05:00,107.43,107.54,107.37,107.46,26400.0,76.9992,77.0781,76.9562,77.0207,26400.0
2013-06-19 15:10:00,107.45,107.57,107.35,107.42,29100.0,77.0136,77.0996,76.9419,76.992,29100.0
2013-06-19 15:15:00,107.43,107.5,107.27,107.28,15100.0,76.9992,77.0494,76.8845,76.8917,15100.0
2013-06-19 15:20:00,107.3,107.47,107.27,107.44,16100.0,76.906,77.0279,76.8845,77.0064,16100.0
2013-06-19 15:25:00,107.46,107.56,107.44,107.54,16900.0,77.0207,77.0924,77.0064,77.0781,16900.0
2013-06-19 15:30:00,107.55,107.6,107.29,107.29,66000.0,77.0852,77.1211,76.8989,76.8989,66000.0
2013-06-19 15:35:00,107.32,107.44,107.26,107.3,69400.0,76.9204,77.0064,76.8774,76.906,69400.0
2013-06-19 15:40:00,107.29,107.36,107.21,107.25,54500.0,76.8989,76.949,76.8415,76.8702,54500.0
2013-06-19 15:45:00,107.3,107.33,107.04,107.05,67100.0,76.906,76.9275,76.7197,76.7269,67100.0
2013-06-19 15:50:00,107.05,107.08,106.9,107.08,79500.0,76.7269,76.7484,76.6193,76.7484,79500.0
2013-06-19 15:55:00,107.09,107.12,106.92,106.92,134000.0,76.7555,76.777,76.6337,76.6337,134000.0
2013-06-20 09:30:00,106.26,106.34,106.07,106.13,31800.0,76.1606,76.218,76.0245,76.0675,31800.0
2013-06-20 09:35:00,106.1,106.17,105.94,106.09,18500.0,76.046,76.0961,75.9313,76.0388,18500.0
2013-06-20 09:40:00,106.14,106.41,105.96,106.41,29100.0,76.0746,76.2681,75.9456,76.2681,29100.0
2013-06-20 09:45:00,106.41,106.47,106.29,106.36,37700.0,76.2681,76.3111,76.1821,76.2323,37700.0
2013-06-20 09:50:00,106.38,106.78,106.36,106.56,33300.0,76.2466,76.5333,76.2323,76.3757,33300.0
2013-06-20 09:55:00,106.65,106.67,106.4,106.45,30700.0,76.4402,76.4545,76.261,76.2968,30700.0
2013-06-20 10:00:00,106.57,106.71,106.38,106.64,46200.0,76.3828,76.4832,76.2466,76.433,46200.0
2013-06-20 10:05:00,106.63,106.93,106.56,106.75,46200.0,76.4258,76.6408,76.3757,76.5118,46200.0
2013-06-20 10:10:00,106.75,106.75,106.46,106.59,61200.0,76.5118,76.5118,76.304,76.3972,61200.0
2013-06-20 10:15:00,106.59,106.6,106.16,106.42,17400.0,76.3972,76.4043,76.089,76.2753,17400.0
2013-06-20 10:20:00,106.39,106.58,106.34,106.5,17700.0,76.2538,76.39,76.218,76.3326,17700.0
2013-06-20 10:25:00,106.48,106.62,106.24,106.24,16000.0,76.3183,76.4187,76.1463,76.1463,16000.0
2013-06-20 10:30:00,106.21,106.23,106.01,106.02,19200.0,76.1248,76.1391,75.9814,75.9886,19200.0
2013-06-20 10:35:00,106.02,106.37,106.0,106.29,19400.0,75.9886,76.2395,75.9743,76.1821,19400.0
2013-06-20 10:40:00,106.28,106.68,106.26,106.68,27500.0,76.175,76.4617,76.1606,76.4617,27500.0
2013-06-20 10:45:00,106.66,106.71,106.53,106.67,24300.0,76.4473,76.4832,76.3542,76.4545,24300.0
2013-06-20 10:50:00,106.66,106.86,106.61,106.72,103400.0,76.4473,76.5907,76.4115,76.4903,103400.0
2013-06-20 10:55:00,106.76,106.87,106.76,106.84,31300.0,76.519,76.5978,76.519,76.5763,31300.0
2013-06-20 11:00:00,106.83,106.83,106.56,106.56,16300.0,76.5692,76.5692,76.3757,76.3757,16300.0
2013-06-20 11:05:00,106.51,106.55,106.35,106.35,24600.0,76.3398,76.3685,76.2251,76.2251,24600.0
2013-06-20 11:10:00,106.36,106.45,106.34,106.39,19300.0,76.2323,76.2968,76.218,76.2538,19300.0
2013-06-20 11:15:00,106.41,106.41,106.23,106.28,12000.0,76.2681,76.2681,76.1391,76.175,12000.0
2013-06-20 11:20:00,106.32,106.4,106.26,106.33,12500.0,76.2036,76.261,76.1606,76.2108,12500.0
2013-06-20 11:25:00,106.34,106.43,106.32,106.43,12600.0,76.218,76.2825,76.2036,76.2825,12600.0
2013-06-20 11:30:00,106.42,106.46,106.3,106.45,20400.0,76.2753,76.304,76.1893,76.2968,20400.0
2013-06-20 11:35:00,106.44,106.46,106.38,106.46,11200.0,76.2896,76.304,76.2466,76.304,11200.0
2013-06-20 11:40:00,106.46,106.46,106.36,106.36,14300.0,76.304,76.304,76.2323,76.2323,14300.0
2013-06-20 11:45:00,106.37,106.51,106.37,106.5,10600.0,76.2395,76.3398,76.2395,76.3326,10600.0
2013-06-20 11:50:00,106.49,106.51,106.43,106.47,9500.0,76.3255,76.3398,76.2825,76.3111,9500.0
2013-06-20 11:55:00,106.5,106.52,106.34,106.34,9100.0,76.3326,76.347,76.218,76.218,9100.0
2013-06-20 12:00:00,106.34,106.42,106.31,106.35,16600.0,76.218,76.2753,76.1965,76.2251,16600.0
2013-06-20 12:05:00,106.35,106.36,106.25,106.32,11900.0,76.2251,76.2323,76.1535,76.2036,11900.0
2013-06-20 12:10:00,106.31,106.41,106.3,106.38,11800.0,76.1965,76.2681,76.1893,76.2466,11800.0
2013-06-20 12:15:00,106.36,106.4,106.27,106.32,23800.0,76.2323,76.261,76.1678,76.2036,23800.0
2013-06-20 12:20:00,106.29,106.3,106.19,106.26,7500.0,76.1821,76.1893,76.1105,76.1606,7500.0
2013-06-20 12:25:00,106.27,106.31,106.2,106.28,6500.0,76.1678,76.1965,76.1176,76.175,6500.0
2013-06-20 12:30:00,106.3,106.49,106.3,106.37,23500.0,76.1893,76.3255,76.1893,76.2395,23500.0
2013-06-20 12:35:00,106.37,106.42,106.37,106.4,5100.0,76.2395,76.2753,76.2395,76.261,5100.0
2013-06-20 12:40:00,106.39,106.45,106.36,106.4,11700.0,76.2538,76.2968,76.2323,76.261,11700.0
2013-06-20 12:45:00,106.4,106.4,106.23,106.24,10400.0,76.261,76.261,76.1391,76.1463,10400.0
2013-06-20 12:50:00,106.26,106.32,106.21,106.23,9500.0,76.1606,76.2036,76.1248,76.1391,9500.0
2013-06-20 12:55:00,106.25,106.3,106.22,106.22,6700.0,76.1535,76.1893,76.132,76.132,6700.0
2013-06-20 13:00:00,106.21,106.28,106.17,106.2,12800.0,76.1248,76.175,76.0961,76.1176,12800.0
2013-06-20 13:05:00,106.2,106.35,106.19,106.33,9500.0,76.1176,76.2251,76.1105,76.2108,9500.0
2013-06-20 13:10:00,106.35,106.37,106.32,106.35,6500.0,76.2251,76.2395,76.2036,76.2251,6500.0
2013-06-20 13:15:00,106.37,106.39,106.26,106.33,61000.0,76.2395,76.2538,76.1606,76.2108,61000.0
2013-06-20 13:20:00,106.32,106.39,106.28,106.39,14000.0,76.2036,76.2538,76.175,76.2538,14000.0
2013-06-20 13:25:00,106.35,106.38,106.28,106.38,19300.0,76.2251,76.2466,76.175,76.2466,19300.0
2013-06-20 13:30:00,106.38,106.43,106.32,106.43,8500.0,76.2466,76.2825,76.2036,76.2825,8500.0
2013-06-20 13:35:00,106.42,106.43,106.25,106.33,18200.0,76.2753,76.2825,76.1535,76.2108,18200.0
2013-06-20 13:40:00,106.34,106.47,106.32,106.44,14700.0,76.218,76.3111,76.2036,76.2896,14700.0
2013-06-20 13:45:00,106.47,106.54,106.36,106.48,29500.0,76.3111,76.3613,76.2323,76.3183,29500.0
2013-06-20 13:50:00,106.47,106.48,106.36,106.44,23200.0,76.3111,76.3183,76.2323,76.2896,23200.0
2013-06-20 13:55:00,106.44,106.48,106.36,106.44,21900.0,76.2896,76.3183,76.2323,76.2896,21900.0
2013-06-20 14:00:00,106.45,106.52,106.33,106.51,34300.0,76.2968,76.347,76.2108,76.3398,34300.0
2013-06-20 14:05:00,106.51,106.51,106.35,106.35,14800.0,76.3398,76.3398,76.2251,76.2251,14800.0
2013-06-20 14:10:00,106.34,106.41,106.25,106.38,40800.0,76.218,76.2681,76.1535,76.2466,40800.0
2013-06-20 14:15:00,106.38,106.43,106.31,106.33,25700.0,76.2466,76.2825,76.1965,76.2108,25700.0
2013-06-20 14:20:00,106.34,106.41,106.2,106.35,89000.0,76.218,76.2681,76.1176,76.2251,89000.0
2013-06-20 14:25:00,106.36,106.4,106.27,106.31,82400.0,76.2323,76.261,76.1678,76.1965,82400.0
2013-06-20 14:30:00,106.31,106.39,106.27,106.32,81400.0,76.1965,76.2538,76.1678,76.2036,81400.0
2013-06-20 14:35:00,106.32,106.39,106.25,106.29,20000.0,76.2036,76.2538,76.1535,76.1821,20000.0
2013-06-20 14:40:00,106.28,106.35,106.25,106.25,26100.0,76.175,76.2251,76.1535,76.1535,26100.0
2013-06-20 14:45:00,106.25,106.31,106.24,106.31,18200.0,76.1535,76.1965,76.1463,76.1965,18200.0
2013-06-20 14:50:00,106.3,106.32,106.05,106.05,22300.0,76.1893,76.2036,76.0101,76.0101,22300.0
2013-06-20 14:55:00,106.05,106.1,105.9,105.92,25300.0,76.0101,76.046,75.9026,75.9169,25300.0
2013-06-20 15:00:00,105.91,106.01,105.88,105.88,32900.0,75.9098,75.9814,75.8883,75.8883,32900.0
2013-06-20 15:05:00,105.93,106.1,105.92,106.06,39300.0,75.9241,76.046,75.9169,76.0173,39300.0
2013-06-20 15:10:00,106.08,106.08,105.86,105.91,36100.0,76.0316,76.0316,75.8739,75.9098,36100.0
2013-06-20 15:15:00,105.9,105.92,105.71,105.75,30100.0,75.9026,75.9169,75.7664,75.7951,30100.0
2013-06-20 15:20:00,105.74,105.79,105.6,105.6,31500.0,75.7879,75.8238,75.6876,75.6876,31500.0
2013-06-20 15:25:00,105.61,105.68,105.58,105.65,52100.0,75.6948,75.7449,75.6732,75.7234,52100.0
2013-06-20 15:30:00,105.65,105.65,105.41,105.42,46700.0,75.7234,75.7234,75.5514,75.5586,46700.0
2013-06-20 15:35:00,105.42,105.46,105.3,105.3,42600.0,75.5586,75.5872,75.4726,75.4726,42600.0
2013-06-20 15:40:00,105.27,105.35,105.15,105.22,84300.0,75.4511,75.5084,75.3651,75.4152,84300.0
2013-06-20 15:45:00,105.21,105.22,105.07,105.19,62300.0,75.4081,75.4152,75.3077,75.3937,62300.0
2013-06-20 15:50:00,105.18,105.27,105.17,105.24,87700.0,75.3866,75.4511,75.3794,75.4296,87700.0
2013-06-20 15:55:00,105.23,105.38,105.0,105.05,218600.0,75.4224,75.5299,75.2575,75.2934,218600.0
2013-06-21 09:30:00,105.5,106.08,105.5,105.82,361900.0,75.6159,76.0316,75.6159,75.8453,361900.0
2013-06-21 09:35:00,105.83,105.93,105.42,105.59,80200.0,75.8524,75.9241,75.5586,75.6804,80200.0
2013-06-21 09:40:00,105.51,105.93,105.28,105.87,23500.0,75.6231,75.9241,75.4582,75.8811,23500.0
2013-06-21 09:45:00,105.86,106.09,105.79,105.98,16700.0,75.8739,76.0388,75.8238,75.9599,16700.0
2013-06-21 09:50:00,105.97,106.01,105.53,105.62,11300.0,75.9528,75.9814,75.6374,75.7019,11300.0
2013-06-21 09:55:00,105.62,105.79,105.57,105.61,10600.0,75.7019,75.8238,75.6661,75.6948,10600.0
2013-06-21 10:00:00,105.62,106.13,105.59,106.04,25100.0,75.7019,76.0675,75.6804,76.0029,25100.0
2013-06-21 10:05:00,106.01,106.01,105.79,105.9,21300.0,75.9814,75.9814,75.8238,75.9026,21300.0
2013-06-21 10:10:00,105.86,106.0,105.81,105.81,10100.0,75.8739,75.9743,75.8381,75.8381,10100.0
2013-06-21 10:15:00,105.8,105.8,105.49,105.53,16100.0,75.8309,75.8309,75.6087,75.6374,16100.0
2013-06-21 10:20:00,105.56,105.65,105.51,105.55,7500.0,75.6589,75.7234,75.6231,75.6517,7500.0
2013-06-21 10:25:00,105.56,105.6,105.48,105.55,6400.0,75.6589,75.6876,75.6016,75.6517,6400.0
2013-06-21 10:30:00,105.54,105.58,105.42,105.42,8200.0,75.6446,75.6732,75.5586,75.5586,8200.0
2013-06-21 10:35:00,105.42,105.49,105.15,105.33,16100.0,75.5586,75.6087,75.3651,75.4941,16100.0
2013-06-21 10:40:00,105.36,105.39,105.17,105.3,10200.0,75.5156,75.5371,75.3794,75.4726,10200.0
2013-06-21 10:45:00,105.33,105.51,105.3,105.35,11900.0,75.4941,75.6231,75.4726,75.5084,11900.0
2013-06-21 10:50:00,105.35,105.58,105.35,105.56,11000.0,75.5084,75.6732,75.5084,75.6589,11000.0
2013-06-21 10:55:00,105.57,105.61,105.45,105.5,10400.0,75.6661,75.6948,75.5801,75.6159,10400.0
2013-06-21 11:00:00,105.5,105.53,105.37,105.37,12700.0,75.6159,75.6374,75.5227,75.5227,12700.0
2013-06-21 11:05:00,105.39,105.55,105.29,105.5,13000.0,75.5371,75.6517,75.4654,75.6159,13000.0
2013-06-21 11:10:00,105.51,105.53,105.25,105.28,10700.0,75.6231,75.6374,75.4367,75.4582,10700.0
2013-06-21 11:15:00,105.29,105.54,105.29,105.5,10300.0,75.4654,75.6446,75.4654,75.6159,10300.0
2013-06-21 11:20:00,105.5,105.5,105.27,105.39,10900.0,75.6159,75.6159,75.4511,75.5371,10900.0
2013-06-21 11:25:00,105.39,105.4,105.17,105.21,9600.0,75.5371,75.5442,75.3794,75.4081,9600.0
2013-06-21 11:30:00,105.18,105.18,105.03,105.03,14300.0,75.3866,75.3866,75.279,75.279,14300.0
2013-06-21 11:35:00,105.08,105.31,105.06,105.18,16700.0,75.3149,75.4797,75.3005,75.3866,16700.0
2013-06-21 11:40:00,105.22,105.39,105.16,105.31,8200.0,75.4152,75.5371,75.3722,75.4797,8200.0
2013-06-21 11:45:00,105.3,105.43,105.26,105.35,8800.0,75.4726,75.5657,75.4439,75.5084,8800.0
2013-06-21 11:50:00,105.34,105.35,105.16,105.2,61200.0,75.5012,75.5084,75.3722,75.4009,61200.0
2013-06-21 11:55:00,105.23,105.41,105.23,105.32,6800.0,75.4224,75.5514,75.4224,75.4869,6800.0
2013-06-21 12:00:00,105.32,105.56,105.32,105.55,10100.0,75.4869,75.6589,75.4869,75.6517,10100.0
2013-06-21 12:05:00,105.55,105.55,105.4,105.4,10400.0,75.6517,75.6517,75.5442,75.5442,10400.0
2013-06-21 12:10:00,105.38,105.43,105.31,105.32,6800.0,75.5299,75.5657,75.4797,75.4869,6800.0
2013-06-21 12:15:00,105.32,105.36,105.18,105.18,7800.0,75.4869,75.5156,75.3866,75.3866,7800.0
2013-06-21 12:20:00,105.18,105.24,105.12,105.17,7500.0,75.3866,75.4296,75.3436,75.3794,7500.0
2013-06-21 12:25:00,105.2,105.26,105.18,105.18,6800.0,75.4009,75.4439,75.3866,75.3866,6800.0
2013-06-21 12:30:00,105.21,105.22,105.1,105.11,8600.0,75.4081,75.4152,75.3292,75.3364,8600.0
2013-06-21 12:35:00,105.08,105.18,105.08,105.08,9200.0,75.3149,75.3866,75.3149,75.3149,9200.0
2013-06-21 12:40:00,105.08,105.33,105.03,105.27,28900.0,75.3149,75.4941,75.279,75.4511,28900.0
2013-06-21 12:45:00,105.28,105.55,105.27,105.5,10400.0,75.4582,75.6517,75.4511,75.6159,10400.0
2013-06-21 12:50:00,105.51,105.51,105.36,105.4,8900.0,75.6231,75.6231,75.5156,75.5442,8900.0
2013-06-21 12:55:00,105.38,105.68,105.34,105.61,11100.0,75.5299,75.7449,75.5012,75.6948,11100.0
2013-06-21 13:00:00,105.64,105.66,105.37,105.44,11000.0,75.7163,75.7306,75.5227,75.5729,11000.0
2013-06-21 13:05:00,105.46,105.79,105.46,105.79,9100.0,75.5872,75.8238,75.5872,75.8238,9100.0
2013-06-21 13:10:00,105.8,105.9,105.8,105.89,5900.0,75.8309,75.9026,75.8309,75.8954,5900.0
2013-06-21 13:15:00,105.91,106.0,105.74,105.77,12100.0,75.9098,75.9743,75.7879,75.8094,12100.0
2013-06-21 13:20:00,105.72,105.74,105.54,105.58,5300.0,75.7736,75.7879,75.6446,75.6732,5300.0
2013-06-21 13:25:00,105.58,105.77,105.58,105.69,13000.0,75.6732,75.8094,75.6732,75.7521,13000.0
2013-06-21 13:30:00,105.72,105.98,105.72,105.92,13200.0,75.7736,75.9599,75.7736,75.9169,13200.0
2013-06-21 13:35:00,105.9,105.91,105.7,105.74,7500.0,75.9026,75.9098,75.7593,75.7879,7500.0
2013-06-21 13:40:00,105.79,105.85,105.7,105.73,7000.0,75.8238,75.8668,75.7593,75.7808,7000.0
2013-06-21 13:45:00,105.71,105.73,105.52,105.52,6600.0,75.7664,75.7808,75.6302,75.6302,6600.0
2013-06-21 13:50:00,105.53,105.58,105.33,105.37,12900.0,75.6374,75.6732,75.4941,75.5227,12900.0
2013-06-21 13:55:00,105.4,105.49,105.33,105.45,8400.0,75.5442,75.6087,75.4941,75.5801,8400.0
2013-06-21 14:00:00,105.44,105.51,105.35,105.35,8500.0,75.5729,75.6231,75.5084,75.5084,8500.0
2013-06-21 14:05:00,105.35,105.35,105.17,105.22,10400.0,75.5084,75.5084,75.3794,75.4152,10400.0
2013-06-21 14:10:00,105.23,105.43,105.22,105.4,8000.0,75.4224,75.5657,75.4152,75.5442,8000.0
2013-06-21 14:15:00,105.42,105.52,105.42,105.51,12700.0,75.5586,75.6302,75.5586,75.6231,12700.0
2013-06-21 14:20:00,105.53,105.53,105.35,105.38,14400.0,75.6374,75.6374,75.5084,75.5299,14400.0
2013-06-21 14:25:00,105.39,105.53,105.39,105.5,10100.0,75.5371,75.6374,75.5371,75.6159,10100.0
2013-06-21 14:30:00,105.49,105.55,105.45,105.52,8900.0,75.6087,75.6517,75.5801,75.6302,8900.0
2013-06-21 14:35:00,105.54,105.55,105.45,105.53,21800.0,75.6446,75.6517,75.5801,75.6374,21800.0
2013-06-21 14:40:00,105.54,105.56,105.45,105.54,11200.0,75.6446,75.6589,75.5801,75.6446,11200.0
2013-06-21 14:45:00,105.55,105.73,105.55,105.68,10500.0,75.6517,75.7808,75.6517,75.7449,10500.0
2013-06-21 14:50:00,105.69,105.75,105.64,105.68,12100.0,75.7521,75.7951,75.7163,75.7449,12100.0
2013-06-21 14:55:00,105.67,105.82,105.59,105.82,14000.0,75.7378,75.8453,75.6804,75.8453,14000.0
2013-06-21 15:00:00,105.81,105.86,105.76,105.84,15500.0,75.8381,75.8739,75.8023,75.8596,15500.0
2013-06-21 15:05:00,105.85,105.99,105.79,105.89,17800.0,75.8668,75.9671,75.8238,75.8954,17800.0
2013-06-21 15:10:00,105.89,106.03,105.89,105.93,21300.0,75.8954,75.9958,75.8954,75.9241,21300.0
2013-06-21 15:15:00,105.94,106.05,105.94,105.98,16100.0,75.9313,76.0101,75.9313,75.9599,16100.0
2013-06-21 15:20:00,105.98,106.04,105.94,106.0,19100.0,75.9599,76.0029,75.9313,75.9743,19100.0
2013-06-21 15:25:00,106.01,106.05,105.95,106.01,15700.0,75.9814,76.0101,75.9384,75.9814,15700.0
2013-06-21 15:30:00,106.01,106.02,105.9,105.9,28600.0,75.9814,75.9886,75.9026,75.9026,28600.0
2013-06-21 15:35:00,105.91,105.99,105.89,105.96,28000.0,75.9098,75.9671,75.8954,75.9456,28000.0
2013-06-21 15:40:00,105.96,105.98,105.69,105.69,36000.0,75.9456,75.9599,75.7521,75.7521,36000.0
2013-06-21 15:45:00,105.7,105.7,105.51,105.61,70700.0,75.7593,75.7593,75.6231,75.6948,70700.0
2013-06-21 15:50:00,105.59,105.65,105.45,105.59,51400.0,75.6804,75.7234,75.5801,75.6804,51400.0
2013-06-21 15:55:00,105.59,105.59,105.0,105.07,428400.0,75.6804,75.6804,75.2575,75.3077,428400.0
2013-06-24 09:30:00,104.71,104.92,104.02,104.62,55600.0,75.0497,75.2002,74.5551,74.9852,55600.0
2013-06-24 09:35:00,104.62,104.92,104.38,104.39,33800.0,74.9852,75.2002,74.8132,74.8203,33800.0
2013-06-24 09:40:00,104.43,104.71,104.29,104.6,34800.0,74.849,75.0497,74.7487,74.9708,34800.0
2013-06-24 09:45:00,104.64,104.64,104.28,104.41,34000.0,74.9995,74.9995,74.7415,74.8347,34000.0
2013-06-24 09:50:00,104.41,104.5,104.29,104.41,15900.0,74.8347,74.8992,74.7487,74.8347,15900.0
2013-06-24 09:55:00,104.43,104.44,104.11,104.32,26000.0,74.849,74.8562,74.6196,74.7702,26000.0
2013-06-24 10:00:00,104.28,104.28,103.77,104.04,33700.0,74.7415,74.7415,74.376,74.5695,33700.0
2013-06-24 10:05:00,103.99,104.22,103.92,104.2,12100.0,74.5336,74.6985,74.4835,74.6842,12100.0
2013-06-24 10:10:00,104.19,104.33,104.08,104.08,13000.0,74.677,74.7773,74.5981,74.5981,13000.0
2013-06-24 10:15:00,104.08,104.09,103.81,104.01,12500.0,74.5981,74.6053,74.4046,74.548,12500.0
2013-06-24 10:20:00,104.05,104.08,103.78,103.86,14100.0,74.5766,74.5981,74.3831,74.4405,14100.0
2013-06-24 10:25:00,103.79,104.02,103.73,104.02,10100.0,74.3903,74.5551,74.3473,74.5551,10100.0
2013-06-24 10:30:00,103.97,104.0,103.77,103.91,30600.0,74.5193,74.5408,74.376,74.4763,30600.0
2013-06-24 10:35:00,103.86,104.08,103.84,104.07,9300.0,74.4405,74.5981,74.4261,74.591,9300.0
2013-06-24 10:40:00,104.07,104.13,103.9,104.11,12500.0,74.591,74.634,74.4691,74.6196,12500.0
2013-06-24 10:45:00,104.09,104.16,103.98,104.06,8200.0,74.6053,74.6555,74.5265,74.5838,8200.0
2013-06-24 10:50:00,104.08,104.14,103.99,104.13,6500.0,74.5981,74.6411,74.5336,74.634,6500.0
2013-06-24 10:55:00,104.06,104.17,104.01,104.02,11500.0,74.5838,74.6626,74.548,74.5551,11500.0
2013-06-24 11:00:00,104.03,104.15,103.97,104.1,20100.0,74.5623,74.6483,74.5193,74.6125,20100.0
2013-06-24 11:05:00,104.08,104.42,104.03,104.36,22200.0,74.5981,74.8418,74.5623,74.7988,22200.0
2013-06-24 11:10:00,104.33,104.38,104.11,104.11,6900.0,74.7773,74.8132,74.6196,74.6196,6900.0
2013-06-24 11:15:00,104.09,104.14,103.92,103.93,11000.0,74.6053,74.6411,74.4835,74.4906,11000.0
2013-06-24 11:20:00,103.93,103.95,103.72,103.87,30100.0,74.4906,74.505,74.3401,74.4476,30100.0
2013-06-24 11:25:00,103.85,103.96,103.77,103.77,7100.0,74.4333,74.5121,74.376,74.376,7100.0
2013-06-24 11:30:00,103.78,103.99,103.78,103.87,7400.0,74.3831,74.5336,74.3831,74.4476,7400.0
2013-06-24 11:35:00,103.91,103.92,103.8,103.89,6300.0,74.4763,74.4835,74.3975,74.462,6300.0
2013-06-24 11:40:00,103.89,103.91,103.78,103.79,9900.0,74.462,74.4763,74.3831,74.3903,9900.0
2013-06-24 11:45:00,103.79,103.92,103.79,103.92,5900.0,74.3903,74.4835,74.3903,74.4835,5900.0
2013-06-24 11:50:00,103.91,103.99,103.85,103.91,6500.0,74.4763,74.5336,74.4333,74.4763,6500.0
2013-06-24 11:55:00,103.91,104.08,103.88,104.04,7400.0,74.4763,74.5981,74.4548,74.5695,7400.0
2013-06-24 12:00:00,104.05,104.12,103.84,103.91,17200.0,74.5766,74.6268,74.4261,74.4763,17200.0
2013-06-24 12:05:00,103.87,103.87,103.67,103.69,7800.0,74.4476,74.4476,74.3043,74.3186,7800.0
2013-06-24 12:10:00,103.7,103.76,103.67,103.69,7900.0,74.3258,74.3688,74.3043,74.3186,7900.0
2013-06-24 12:15:00,103.69,103.69,103.56,103.58,14400.0,74.3186,74.3186,74.2254,74.2398,14400.0
2013-06-24 12:20:00,103.54,103.62,103.51,103.58,6800.0,74.2111,74.2684,74.1896,74.2398,6800.0
2013-06-24 12:25:00,103.58,103.83,103.55,103.79,18400.0,74.2398,74.419,74.2183,74.3903,18400.0
2013-06-24 12:30:00,103.81,103.95,103.81,103.91,13900.0,74.4046,74.505,74.4046,74.4763,13900.0
2013-06-24 12:35:00,103.92,103.97,103.81,103.85,9300.0,74.4835,74.5193,74.4046,74.4333,9300.0
2013-06-24 12:40:00,103.84,104.08,103.83,104.04,11800.0,74.4261,74.5981,74.419,74.5695,11800.0
2013-06-24 12:45:00,104.02,104.09,103.92,103.92,7700.0,74.5551,74.6053,74.4835,74.4835,7700.0
2013-06-24 12:50:00,103.93,103.96,103.87,103.91,11900.0,74.4906,74.5121,74.4476,74.4763,11900.0
2013-06-24 12:55:00,103.94,104.12,103.9,104.1,7900.0,74.4978,74.6268,74.4691,74.6125,7900.0
2013-06-24 13:00:00,104.1,104.18,104.05,104.18,8800.0,74.6125,74.6698,74.5766,74.6698,8800.0
2013-06-24 13:05:00,104.18,104.2,103.82,103.83,7700.0,74.6698,74.6842,74.4118,74.419,7700.0
2013-06-24 13:10:00,103.86,104.12,103.83,104.09,8800.0,74.4405,74.6268,74.419,74.6053,8800.0
2013-06-24 13:15:00,104.06,104.11,103.99,104.08,8200.0,74.5838,74.6196,74.5336,74.5981,8200.0
2013-06-24 13:20:00,104.13,104.14,104.01,104.07,10800.0,74.634,74.6411,74.548,74.591,10800.0
2013-06-24 13:25:00,104.06,104.26,103.95,104.26,17700.0,74.5838,74.7272,74.505,74.7272,17700.0
2013-06-24 13:30:00,104.23,104.32,104.1,104.12,15500.0,74.7057,74.7702,74.6125,74.6268,15500.0
2013-06-24 13:35:00,104.11,104.16,104.07,104.12,6100.0,74.6196,74.6555,74.591,74.6268,6100.0
2013-06-24 13:40:00,104.11,104.23,104.07,104.23,8300.0,74.6196,74.7057,74.591,74.7057,8300.0
2013-06-24 13:45:00,104.21,104.21,103.98,104.04,12700.0,74.6913,74.6913,74.5265,74.5695,12700.0
2013-06-24 13:50:00,104.03,104.11,103.97,104.07,8800.0,74.5623,74.6196,74.5193,74.591,8800.0
2013-06-24 13:55:00,104.07,104.2,104.04,104.2,6400.0,74.591,74.6842,74.5695,74.6842,6400.0
2013-06-24 14:00:00,104.2,104.27,104.08,104.23,11700.0,74.6842,74.7343,74.5981,74.7057,11700.0
2013-06-24 14:05:00,104.26,104.5,104.26,104.48,15200.0,74.7272,74.8992,74.7272,74.8848,15200.0
2013-06-24 14:10:00,104.49,104.56,104.21,104.21,12400.0,74.892,74.9422,74.6913,74.6913,12400.0
2013-06-24 14:15:00,104.22,104.43,104.22,104.43,11500.0,74.6985,74.849,74.6985,74.849,11500.0
2013-06-24 14:20:00,104.49,104.58,104.37,104.37,14200.0,74.892,74.9565,74.806,74.806,14200.0
2013-06-24 14:25:00,104.38,104.61,104.38,104.48,24900.0,74.8132,74.978,74.8132,74.8848,24900.0
2013-06-24 14:30:00,104.47,104.63,104.47,104.55,21300.0,74.8777,74.9923,74.8777,74.935,21300.0
2013-06-24 14:35:00,104.56,104.82,104.52,104.79,9800.0,74.9422,75.1285,74.9135,75.107,9800.0
2013-06-24 14:40:00,104.83,104.88,104.67,104.67,12500.0,75.1357,75.1715,75.021,75.021,12500.0
2013-06-24 14:45:00,104.67,104.67,104.52,104.53,12800.0,75.021,75.021,74.9135,74.9207,12800.0
2013-06-24 14:50:00,104.55,104.67,104.42,104.46,14300.0,74.935,75.021,74.8418,74.8705,14300.0
2013-06-24 14:55:00,104.46,104.49,104.23,104.41,13900.0,74.8705,74.892,74.7057,74.8347,13900.0
2013-06-24 15:00:00,104.36,104.55,104.35,104.48,11200.0,74.7988,74.935,74.7917,74.8848,11200.0
2013-06-24 15:05:00,104.49,104.65,104.49,104.57,14200.0,74.892,75.0067,74.892,74.9493,14200.0
2013-06-24 15:10:00,104.57,104.66,104.57,104.6,12300.0,74.9493,75.0139,74.9493,74.9708,12300.0
2013-06-24 15:15:00,104.57,104.64,104.46,104.49,20700.0,74.9493,74.9995,74.8705,74.892,20700.0
2013-06-24 15:20:00,104.47,104.54,104.42,104.49,19100.0,74.8777,74.9278,74.8418,74.892,19100.0
2013-06-24 15:25:00,104.51,104.51,104.39,104.39,22600.0,74.9063,74.9063,74.8203,74.8203,22600.0
2013-06-24 15:30:00,104.41,104.52,104.33,104.33,17000.0,74.8347,74.9135,74.7773,74.7773,17000.0
2013-06-24 15:35:00,104.33,104.55,104.33,104.52,27600.0,74.7773,74.935,74.7773,74.9135,27600.0
2013-06-24 15:40:00,104.53,104.54,104.42,104.44,22800.0,74.9207,74.9278,74.8418,74.8562,22800.0
2013-06-24 15:45:00,104.44,104.44,104.05,104.12,31700.0,74.8562,74.8562,74.5766,74.6268,31700.0
2013-06-24 15:50:00,104.11,104.2,104.03,104.18,47200.0,74.6196,74.6842,74.5623,74.6698,47200.0
2013-06-24 15:55:00,104.17,104.18,103.8,103.84,90000.0,74.6626,74.6698,74.3975,74.4261,90000.0
2013-06-25 09:30:00,104.5,104.61,104.27,104.29,34000.0,74.8992,74.978,74.7343,74.7487,34000.0
2013-06-25 09:35:00,104.24,104.24,103.88,103.96,19900.0,74.7128,74.7128,74.4548,74.5121,19900.0
2013-06-25 09:40:00,103.99,104.61,103.99,104.46,11500.0,74.5336,74.978,74.5336,74.8705,11500.0
2013-06-25 09:45:00,104.49,104.49,104.3,104.4,17600.0,74.892,74.892,74.7558,74.8275,17600.0
2013-06-25 09:50:00,104.39,104.51,104.28,104.35,15600.0,74.8203,74.9063,74.7415,74.7917,15600.0
2013-06-25 09:55:00,104.31,104.31,104.06,104.2,9700.0,74.763,74.763,74.5838,74.6842,9700.0
2013-06-25 10:00:00,104.12,104.26,104.02,104.22,18200.0,74.6268,74.7272,74.5551,74.6985,18200.0
2013-06-25 10:05:00,104.24,104.24,103.9,104.03,30700.0,74.7128,74.7128,74.4691,74.5623,30700.0
2013-06-25 10:10:00,103.97,104.04,103.87,104.02,12500.0,74.5193,74.5695,74.4476,74.5551,12500.0
2013-06-25 10:15:00,104.01,104.01,103.54,103.69,19500.0,74.548,74.548,74.2111,74.3186,19500.0
2013-06-25 10:20:00,103.76,103.99,103.74,103.89,14000.0,74.3688,74.5336,74.3545,74.462,14000.0
2013-06-25 10:25:00,103.87,103.95,103.73,103.82,13900.0,74.4476,74.505,74.3473,74.4118,13900.0
2013-06-25 10:30:00,103.8,103.99,103.77,103.99,13200.0,74.3975,74.5336,74.376,74.5336,13200.0
2013-06-25 10:35:00,103.98,104.06,103.79,103.91,14700.0,74.5265,74.5838,74.3903,74.4763,14700.0
2013-06-25 10:40:00,103.9,104.07,103.9,103.97,22100.0,74.4691,74.591,74.4691,74.5193,22100.0
2013-06-25 10:45:00,104.0,104.12,103.87,103.94,9900.0,74.5408,74.6268,74.4476,74.4978,9900.0
2013-06-25 10:50:00,103.93,103.93,103.77,103.85,10700.0,74.4906,74.4906,74.376,74.4333,10700.0
2013-06-25 10:55:00,103.84,103.96,103.84,103.93,10000.0,74.4261,74.5121,74.4261,74.4906,10000.0
2013-06-25 11:00:00,103.93,103.98,103.84,103.96,10400.0,74.4906,74.5265,74.4261,74.5121,10400.0
2013-06-25 11:05:00,103.96,104.0,103.93,103.95,9700.0,74.5121,74.5408,74.4906,74.505,9700.0
2013-06-25 11:10:00,103.97,104.1,103.94,104.02,13100.0,74.5193,74.6125,74.4978,74.5551,13100.0
2013-06-25 11:15:00,103.98,103.99,103.84,103.91,25700.0,74.5265,74.5336,74.4261,74.4763,25700.0
2013-06-25 11:20:00,103.9,103.94,103.76,103.76,9700.0,74.4691,74.4978,74.3688,74.3688,9700.0
2013-06-25 11:25:00,103.73,103.73,103.56,103.63,8500.0,74.3473,74.3473,74.2254,74.2756,8500.0
2013-06-25 11:30:00,103.65,103.84,103.62,103.82,17100.0,74.2899,74.4261,74.2684,74.4118,17100.0
2013-06-25 11:35:00,103.8,103.93,103.8,103.82,10300.0,74.3975,74.4906,74.3975,74.4118,10300.0
2013-06-25 11:40:00,103.82,103.86,103.66,103.73,9600.0,74.4118,74.4405,74.2971,74.3473,9600.0
2013-06-25 11:45:00,103.75,103.76,103.56,103.63,15800.0,74.3616,74.3688,74.2254,74.2756,15800.0
2013-06-25 11:50:00,103.63,103.73,103.63,103.7,8500.0,74.2756,74.3473,74.2756,74.3258,8500.0
2013-06-25 11:55:00,103.67,103.76,103.64,103.67,7100.0,74.3043,74.3688,74.2828,74.3043,7100.0
2013-06-25 12:00:00,103.69,103.82,103.67,103.78,10400.0,74.3186,74.4118,74.3043,74.3831,10400.0
2013-06-25 12:05:00,103.81,103.89,103.75,103.75,7400.0,74.4046,74.462,74.3616,74.3616,7400.0
2013-06-25 12:10:00,103.76,103.82,103.76,103.81,13600.0,74.3688,74.4118,74.3688,74.4046,13600.0
2013-06-25 12:15:00,103.8,103.8,103.73,103.76,9000.0,74.3975,74.3975,74.3473,74.3688,9000.0
2013-06-25 12:20:00,103.78,103.79,103.71,103.73,11000.0,74.3831,74.3903,74.3329,74.3473,11000.0
2013-06-25 12:25:00,103.75,103.76,103.73,103.75,10300.0,74.3616,74.3688,74.3473,74.3616,10300.0
2013-06-25 12:30:00,103.74,103.85,103.73,103.85,9100.0,74.3545,74.4333,74.3473,74.4333,9100.0
2013-06-25 12:35:00,103.83,103.94,103.8,103.91,12200.0,74.419,74.4978,74.3975,74.4763,12200.0
2013-06-25 12:40:00,103.92,103.96,103.91,103.92,14800.0,74.4835,74.5121,74.4763,74.4835,14800.0
2013-06-25 12:45:00,103.92,103.94,103.86,103.88,23200.0,74.4835,74.4978,74.4405,74.4548,23200.0
2013-06-25 12:50:00,103.9,103.92,103.88,103.89,13000.0,74.4691,74.4835,74.4548,74.462,13000.0
2013-06-25 12:55:00,103.91,103.91,103.83,103.87,15400.0,74.4763,74.4763,74.419,74.4476,15400.0
2013-06-25 13:00:00,103.87,103.91,103.86,103.9,16300.0,74.4476,74.4763,74.4405,74.4691,16300.0
2013-06-25 13:05:00,103.91,103.93,103.74,103.75,18500.0,74.4763,74.4906,74.3545,74.3616,18500.0
2013-06-25 13:10:00,103.76,103.86,103.74,103.84,14300.0,74.3688,74.4405,74.3545,74.4261,14300.0
2013-06-25 13:15:00,103.87,103.88,103.71,103.73,10800.0,74.4476,74.4548,74.3329,74.3473,10800.0
2013-06-25 13:20:00,103.74,103.77,103.66,103.77,9000.0,74.3545,74.376,74.2971,74.376,9000.0
2013-06-25 13:25:00,103.77,103.79,103.7,103.75,7700.0,74.376,74.3903,74.3258,74.3616,7700.0
2013-06-25 13:30:00,103.76,103.76,103.67,103.73,10300.0,74.3688,74.3688,74.3043,74.3473,10300.0
2013-06-25 13:35:00,103.73,103.81,103.71,103.74,7300.0,74.3473,74.4046,74.3329,74.3545,7300.0
2013-06-25 13:40:00,103.77,103.87,103.72,103.81,12300.0,74.376,74.4476,74.3401,74.4046,12300.0
2013-06-25 13:45:00,103.81,103.86,103.79,103.8,63400.0,74.4046,74.4405,74.3903,74.3975,63400.0
2013-06-25 13:50:00,103.8,103.81,103.73,103.77,9600.0,74.3975,74.4046,74.3473,74.376,9600.0
2013-06-25 13:55:00,103.76,103.76,103.72,103.74,10200.0,74.3688,74.3688,74.3401,74.3545,10200.0
2013-06-25 14:00:00,103.73,103.85,103.68,103.77,12400.0,74.3473,74.4333,74.3114,74.376,12400.0
2013-06-25 14:05:00,103.78,103.84,103.72,103.76,11600.0,74.3831,74.4261,74.3401,74.3688,11600.0
2013-06-25 14:10:00,103.78,103.85,103.78,103.84,11400.0,74.3831,74.4333,74.3831,74.4261,11400.0
2013-06-25 14:15:00,103.82,103.9,103.8,103.84,19500.0,74.4118,74.4691,74.3975,74.4261,19500.0
2013-06-25 14:20:00,103.84,103.89,103.77,103.81,15500.0,74.4261,74.462,74.376,74.4046,15500.0
2013-06-25 14:25:00,103.82,103.9,103.78,103.88,15600.0,74.4118,74.4691,74.3831,74.4548,15600.0
2013-06-25 14:30:00,103.87,103.94,103.83,103.9,25900.0,74.4476,74.4978,74.419,74.4691,25900.0
2013-06-25 14:35:00,103.9,103.97,103.84,103.86,15400.0,74.4691,74.5193,74.4261,74.4405,15400.0
2013-06-25 14:40:00,103.87,103.87,103.78,103.78,8700.0,74.4476,74.4476,74.3831,74.3831,8700.0
2013-06-25 14:45:00,103.79,103.85,103.74,103.8,10700.0,74.3903,74.4333,74.3545,74.3975,10700.0
2013-06-25 14:50:00,103.81,103.83,103.78,103.8,7600.0,74.4046,74.419,74.3831,74.3975,7600.0
2013-06-25 14:55:00,103.79,103.83,103.68,103.72,10300.0,74.3903,74.419,74.3114,74.3401,10300.0
2013-06-25 15:00:00,103.74,103.81,103.72,103.76,11700.0,74.3545,74.4046,74.3401,74.3688,11700.0
2013-06-25 15:05:00,103.78,103.84,103.74,103.81,9700.0,74.3831,74.4261,74.3545,74.4046,9700.0
2013-06-25 15:10:00,103.83,103.91,103.8,103.81,9100.0,74.419,74.4763,74.3975,74.4046,9100.0
2013-06-25 15:15:00,103.8,103.92,103.79,103.79,10200.0,74.3975,74.4835,74.3903,74.3903,10200.0
2013-06-25 15:20:00,103.77,103.91,103.77,103.9,11500.0,74.376,74.4763,74.376,74.4691,11500.0
2013-06-25 15:25:00,103.9,103.9,103.83,103.87,15600.0,74.4691,74.4691,74.419,74.4476,15600.0
2013-06-25 15:30:00,103.88,104.0,103.87,103.99,21800.0,74.4548,74.5408,74.4476,74.5336,21800.0
2013-06-25 15:35:00,103.99,104.08,103.95,103.98,34700.0,74.5336,74.5981,74.505,74.5265,34700.0
2013-06-25 15:40:00,103.97,104.0,103.78,103.83,25600.0,74.5193,74.5408,74.3831,74.419,25600.0
2013-06-25 15:45:00,103.81,103.81,103.71,103.75,38600.0,74.4046,74.4046,74.3329,74.3616,38600.0
2013-06-25 15:50:00,103.74,103.81,103.71,103.79,52600.0,74.3545,74.4046,74.3329,74.3903,52600.0
2013-06-25 15:55:00,103.79,103.82,103.64,103.69,62500.0,74.3903,74.4118,74.2828,74.3186,62500.0
2013-06-26 09:30:00,104.5,104.97,104.36,104.89,25700.0,74.8992,75.236,74.7988,75.1787,25700.0
2013-06-26 09:35:00,104.91,105.22,104.82,105.04,14900.0,75.193,75.4152,75.1285,75.2862,14900.0
2013-06-26 09:40:00,105.01,105.19,104.95,105.15,11500.0,75.2647,75.3937,75.2217,75.3651,11500.0
2013-06-26 09:45:00,105.12,105.28,105.04,105.09,9900.0,75.3436,75.4582,75.2862,75.322,9900.0
2013-06-26 09:50:00,105.09,105.22,105.05,105.09,9100.0,75.322,75.4152,75.2934,75.322,9100.0
2013-06-26 09:55:00,105.07,105.18,104.95,104.99,11100.0,75.3077,75.3866,75.2217,75.2504,11100.0
2013-06-26 10:00:00,105.04,105.13,104.91,105.06,18700.0,75.2862,75.3507,75.193,75.3005,18700.0
2013-06-26 10:05:00,105.04,105.13,105.01,105.05,12300.0,75.2862,75.3507,75.2647,75.2934,12300.0
2013-06-26 10:10:00,105.07,105.2,105.03,105.2,15900.0,75.3077,75.4009,75.279,75.4009,15900.0
2013-06-26 10:15:00,105.18,105.2,105.06,105.08,7900.0,75.3866,75.4009,75.3005,75.3149,7900.0
2013-06-26 10:20:00,105.07,105.11,104.91,104.91,12100.0,75.3077,75.3364,75.193,75.193,12100.0
2013-06-26 10:25:00,104.93,104.97,104.83,104.87,14700.0,75.2074,75.236,75.1357,75.1644,14700.0
2013-06-26 10:30:00,104.86,105.05,104.84,104.99,26600.0,75.1572,75.2934,75.1429,75.2504,26600.0
2013-06-26 10:35:00,105.01,105.1,104.99,105.07,8900.0,75.2647,75.3292,75.2504,75.3077,8900.0
2013-06-26 10:40:00,105.06,105.21,105.0,105.15,10700.0,75.3005,75.4081,75.2575,75.3651,10700.0
2013-06-26 10:45:00,105.15,105.21,105.1,105.14,8400.0,75.3651,75.4081,75.3292,75.3579,8400.0
2013-06-26 10:50:00,105.13,105.13,105.02,105.07,7700.0,75.3507,75.3507,75.2719,75.3077,7700.0
2013-06-26 10:55:00,105.06,105.07,104.94,104.94,33600.0,75.3005,75.3077,75.2145,75.2145,33600.0
2013-06-26 11:00:00,104.94,105.01,104.92,104.92,8600.0,75.2145,75.2647,75.2002,75.2002,8600.0
2013-06-26 11:05:00,104.93,105.03,104.81,105.01,16800.0,75.2074,75.279,75.1214,75.2647,16800.0
2013-06-26 11:10:00,105.0,105.09,104.95,105.07,10000.0,75.2575,75.322,75.2217,75.3077,10000.0
2013-06-26 11:15:00,105.08,105.24,105.07,105.18,15500.0,75.3149,75.4296,75.3077,75.3866,15500.0
2013-06-26 11:20:00,105.18,105.18,105.08,105.11,7200.0,75.3866,75.3866,75.3149,75.3364,7200.0
2013-06-26 11:25:00,105.11,105.11,104.97,105.0,10400.0,75.3364,75.3364,75.236,75.2575,10400.0
2013-06-26 11:30:00,104.98,105.08,104.94,105.07,8200.0,75.2432,75.3149,75.2145,75.3077,8200.0
2013-06-26 11:35:00,105.07,105.11,104.93,105.04,23700.0,75.3077,75.3364,75.2074,75.2862,23700.0
2013-06-26 11:40:00,105.08,105.12,104.97,105.04,16000.0,75.3149,75.3436,75.236,75.2862,16000.0
2013-06-26 11:45:00,105.05,105.08,104.97,105.0,33100.0,75.2934,75.3149,75.236,75.2575,33100.0
2013-06-26 11:50:00,105.0,105.06,104.99,105.01,13100.0,75.2575,75.3005,75.2504,75.2647,13100.0
2013-06-26 11:55:00,105.0,105.07,104.97,105.01,13300.0,75.2575,75.3077,75.236,75.2647,13300.0
2013-06-26 12:00:00,105.01,105.1,104.99,105.02,53800.0,75.2647,75.3292,75.2504,75.2719,53800.0
2013-06-26 12:05:00,105.03,105.06,104.96,105.0,11300.0,75.279,75.3005,75.2289,75.2575,11300.0
2013-06-26 12:10:00,105.0,105.12,105.0,105.05,11400.0,75.2575,75.3436,75.2575,75.2934,11400.0
2013-06-26 12:15:00,105.08,105.28,105.08,105.24,26800.0,75.3149,75.4582,75.3149,75.4296,26800.0
2013-06-26 12:20:00,105.24,105.32,105.23,105.26,11500.0,75.4296,75.4869,75.4224,75.4439,11500.0
2013-06-26 12:25:00,105.26,105.43,105.26,105.43,14600.0,75.4439,75.5657,75.4439,75.5657,14600.0
2013-06-26 12:30:00,105.43,105.43,105.28,105.29,11000.0,75.5657,75.5657,75.4582,75.4654,11000.0
2013-06-26 12:35:00,105.29,105.3,105.15,105.26,11900.0,75.4654,75.4726,75.3651,75.4439,11900.0
2013-06-26 12:40:00,105.25,105.32,105.2,105.25,10900.0,75.4367,75.4869,75.4009,75.4367,10900.0
2013-06-26 12:45:00,105.26,105.38,105.23,105.36,11500.0,75.4439,75.5299,75.4224,75.5156,11500.0
2013-06-26 12:50:00,105.34,105.43,105.34,105.38,9500.0,75.5012,75.5657,75.5012,75.5299,9500.0
2013-06-26 12:55:00,105.38,105.4,105.23,105.31,12700.0,75.5299,75.5442,75.4224,75.4797,12700.0
2013-06-26 13:00:00,105.29,105.44,105.26,105.33,26500.0,75.4654,75.5729,75.4439,75.4941,26500.0
2013-06-26 13:05:00,105.31,105.56,105.31,105.46,18400.0,75.4797,75.6589,75.4797,75.5872,18400.0
2013-06-26 13:10:00,105.48,105.52,105.46,105.48,10600.0,75.6016,75.6302,75.5872,75.6016,10600.0
2013-06-26 13:15:00,105.48,105.54,105.41,105.43,14400.0,75.6016,75.6446,75.5514,75.5657,14400.0
2013-06-26 13:20:00,105.45,105.49,105.41,105.48,9200.0,75.5801,75.6087,75.5514,75.6016,9200.0
2013-06-26 13:25:00,105.48,105.53,105.44,105.52,12500.0,75.6016,75.6374,75.5729,75.6302,12500.0
2013-06-26 13:30:00,105.51,105.56,105.41,105.46,16000.0,75.6231,75.6589,75.5514,75.5872,16000.0
2013-06-26 13:35:00,105.47,105.55,105.47,105.52,9400.0,75.5944,75.6517,75.5944,75.6302,9400.0
2013-06-26 13:40:00,105.51,105.51,105.39,105.39,10200.0,75.6231,75.6231,75.5371,75.5371,10200.0
2013-06-26 13:45:00,105.4,105.51,105.39,105.43,16900.0,75.5442,75.6231,75.5371,75.5657,16900.0
2013-06-26 13:50:00,105.43,105.45,105.37,105.42,12700.0,75.5657,75.5801,75.5227,75.5586,12700.0
2013-06-26 13:55:00,105.42,105.42,105.35,105.36,13200.0,75.5586,75.5586,75.5084,75.5156,13200.0
2013-06-26 14:00:00,105.38,105.44,105.35,105.39,18400.0,75.5299,75.5729,75.5084,75.5371,18400.0
2013-06-26 14:05:00,105.4,105.42,105.22,105.3,15800.0,75.5442,75.5586,75.4152,75.4726,15800.0
2013-06-26 14:10:00,105.31,105.31,105.1,105.1,17400.0,75.4797,75.4797,75.3292,75.3292,17400.0
2013-06-26 14:15:00,105.1,105.21,105.09,105.19,11500.0,75.3292,75.4081,75.322,75.3937,11500.0
2013-06-26 14:20:00,105.2,105.31,105.2,105.31,15800.0,75.4009,75.4797,75.4009,75.4797,15800.0
2013-06-26 14:25:00,105.32,105.47,105.28,105.47,15500.0,75.4869,75.5944,75.4582,75.5944,15500.0
2013-06-26 14:30:00,105.46,105.5,105.42,105.43,20800.0,75.5872,75.6159,75.5586,75.5657,20800.0
2013-06-26 14:35:00,105.44,105.53,105.4,105.52,12300.0,75.5729,75.6374,75.5442,75.6302,12300.0
2013-06-26 14:40:00,105.52,105.68,105.5,105.64,12400.0,75.6302,75.7449,75.6159,75.7163,12400.0
2013-06-26 14:45:00,105.65,105.71,105.6,105.71,11700.0,75.7234,75.7664,75.6876,75.7664,11700.0
2013-06-26 14:50:00,105.71,105.71,105.62,105.66,12900.0,75.7664,75.7664,75.7019,75.7306,12900.0
2013-06-26 14:55:00,105.65,105.71,105.6,105.6,8500.0,75.7234,75.7664,75.6876,75.6876,8500.0
2013-06-26 15:00:00,105.6,105.79,105.6,105.76,16700.0,75.6876,75.8238,75.6876,75.8023,16700.0
2013-06-26 15:05:00,105.78,105.83,105.76,105.78,14500.0,75.8166,75.8524,75.8023,75.8166,14500.0
2013-06-26 15:10:00,105.81,105.84,105.75,105.84,14600.0,75.8381,75.8596,75.7951,75.8596,14600.0
2013-06-26 15:15:00,105.86,105.86,105.73,105.75,14800.0,75.8739,75.8739,75.7808,75.7951,14800.0
2013-06-26 15:20:00,105.75,105.83,105.69,105.83,25900.0,75.7951,75.8524,75.7521,75.8524,25900.0
2013-06-26 15:25:00,105.83,105.87,105.77,105.86,24200.0,75.8524,75.8811,75.8094,75.8739,24200.0
2013-06-26 15:30:00,105.87,105.87,105.81,105.83,24600.0,75.8811,75.8811,75.8381,75.8524,24600.0
2013-06-26 15:35:00,105.82,105.88,105.79,105.86,36400.0,75.8453,75.8883,75.8238,75.8739,36400.0
2013-06-26 15:40:00,105.87,105.91,105.7,105.74,35600.0,75.8811,75.9098,75.7593,75.7879,35600.0
2013-06-26 15:45:00,105.75,105.91,105.74,105.9,66600.0,75.7951,75.9098,75.7879,75.9026,66600.0
2013-06-26 15:50:00,105.89,105.9,105.73,105.78,71600.0,75.8954,75.9026,75.7808,75.8166,71600.0
2013-06-26 15:55:00,105.78,105.82,105.71,105.75,127800.0,75.8166,75.8453,75.7664,75.7951,127800.0
2013-06-27 09:30:00,106.15,106.57,106.01,106.48,56300.0,76.0818,76.3828,75.9814,76.3183,56300.0
2013-06-27 09:35:00,106.51,106.58,106.43,106.5,20000.0,76.3398,76.39,76.2825,76.3326,20000.0
2013-06-27 09:40:00,106.52,106.74,106.44,106.64,35000.0,76.347,76.5047,76.2896,76.433,35000.0
2013-06-27 09:45:00,106.6,106.76,106.57,106.66,51000.0,76.4043,76.519,76.3828,76.4473,51000.0
2013-06-27 09:50:00,106.68,106.78,106.64,106.68,40600.0,76.4617,76.5333,76.433,76.4617,40600.0
2013-06-27 09:55:00,106.68,106.68,106.5,106.59,19700.0,76.4617,76.4617,76.3326,76.3972,19700.0
2013-06-27 10:00:00,106.6,106.62,106.43,106.5,26100.0,76.4043,76.4187,76.2825,76.3326,26100.0
2013-06-27 10:05:00,106.49,106.83,106.4,106.8,27300.0,76.3255,76.5692,76.261,76.5477,27300.0
2013-06-27 10:10:00,106.81,107.0,106.8,106.99,29400.0,76.5548,76.691,76.5477,76.6839,29400.0
2013-06-27 10:15:00,106.99,107.1,106.93,107.07,34500.0,76.6839,76.7627,76.6408,76.7412,34500.0
2013-06-27 10:20:00,107.07,107.14,107.02,107.06,58200.0,76.7412,76.7914,76.7054,76.734,58200.0
2013-06-27 10:25:00,107.06,107.25,107.06,107.08,45900.0,76.734,76.8702,76.734,76.7484,45900.0
2013-06-27 10:30:00,107.09,107.59,107.08,107.56,26800.0,76.7555,77.1139,76.7484,77.0924,26800.0
2013-06-27 10:35:00,107.57,107.63,107.52,107.52,20200.0,77.0996,77.1426,77.0637,77.0637,20200.0
2013-06-27 10:40:00,107.53,107.57,107.17,107.17,28200.0,77.0709,77.0996,76.8129,76.8129,28200.0
2013-06-27 10:45:00,107.15,107.43,107.12,107.34,41000.0,76.7985,76.9992,76.777,76.9347,41000.0
2013-06-27 10:50:00,107.37,107.48,107.24,107.35,36200.0,76.9562,77.0351,76.863,76.9419,36200.0
2013-06-27 10:55:00,107.38,107.42,107.2,107.31,34100.0,76.9634,76.992,76.8344,76.9132,34100.0
2013-06-27 11:00:00,107.31,107.41,107.2,107.31,53100.0,76.9132,76.9849,76.8344,76.9132,53100.0
2013-06-27 11:05:00,107.32,107.39,107.13,107.3,43600.0,76.9204,76.9705,76.7842,76.906,43600.0
2013-06-27 11:10:00,107.31,107.32,107.12,107.23,24900.0,76.9132,76.9204,76.777,76.8559,24900.0
2013-06-27 11:15:00,107.22,107.31,107.13,107.14,23600.0,76.8487,76.9132,76.7842,76.7914,23600.0
2013-06-27 11:20:00,107.13,107.2,107.06,107.06,25100.0,76.7842,76.8344,76.734,76.734,25100.0
2013-06-27 11:25:00,107.08,107.28,107.06,107.23,23700.0,76.7484,76.8917,76.734,76.8559,23700.0
2013-06-27 11:30:00,107.23,107.34,107.19,107.22,62500.0,76.8559,76.9347,76.8272,76.8487,62500.0
2013-06-27 11:35:00,107.2,107.26,107.06,107.07,20300.0,76.8344,76.8774,76.734,76.7412,20300.0
2013-06-27 11:40:00,107.05,107.19,107.02,107.19,19200.0,76.7269,76.8272,76.7054,76.8272,19200.0
2013-06-27 11:45:00,107.16,107.27,107.16,107.16,16000.0,76.8057,76.8845,76.8057,76.8057,16000.0
2013-06-27 11:50:00,107.17,107.28,107.14,107.21,10700.0,76.8129,76.8917,76.7914,76.8415,10700.0
2013-06-27 11:55:00,107.22,107.22,107.04,107.17,20800.0,76.8487,76.8487,76.7197,76.8129,20800.0
2013-06-27 12:00:00,107.18,107.22,107.04,107.07,14200.0,76.82,76.8487,76.7197,76.7412,14200.0
2013-06-27 12:05:00,107.09,107.1,106.92,107.01,19300.0,76.7555,76.7627,76.6337,76.6982,19300.0
2013-06-27 12:10:00,106.99,106.99,106.83,106.88,14100.0,76.6839,76.6839,76.5692,76.605,14100.0
2013-06-27 12:15:00,106.89,106.98,106.82,106.86,8900.0,76.6122,76.6767,76.562,76.5907,8900.0
2013-06-27 12:20:00,106.86,107.0,106.86,106.89,14700.0,76.5907,76.691,76.5907,76.6122,14700.0
2013-06-27 12:25:00,106.9,106.95,106.79,106.87,12200.0,76.6193,76.6552,76.5405,76.5978,12200.0
2013-06-27 12:30:00,106.87,106.88,106.75,106.78,8600.0,76.5978,76.605,76.5118,76.5333,8600.0
2013-06-27 12:35:00,106.79,106.85,106.71,106.85,11100.0,76.5405,76.5835,76.4832,76.5835,11100.0
2013-06-27 12:40:00,106.83,106.9,106.74,106.8,14400.0,76.5692,76.6193,76.5047,76.5477,14400.0
2013-06-27 12:45:00,106.79,106.86,106.75,106.84,7900.0,76.5405,76.5907,76.5118,76.5763,7900.0
2013-06-27 12:50:00,106.86,106.86,106.78,106.82,5800.0,76.5907,76.5907,76.5333,76.562,5800.0
2013-06-27 12:55:00,106.83,107.02,106.83,106.97,18600.0,76.5692,76.7054,76.5692,76.6695,18600.0
2013-06-27 13:00:00,106.98,107.11,106.94,107.02,15000.0,76.6767,76.7699,76.648,76.7054,15000.0
2013-06-27 13:05:00,107.01,107.03,106.93,107.03,9000.0,76.6982,76.7125,76.6408,76.7125,9000.0
2013-06-27 13:10:00,107.04,107.12,107.02,107.12,12100.0,76.7197,76.777,76.7054,76.777,12100.0
2013-06-27 13:15:00,107.1,107.27,107.1,107.21,51200.0,76.7627,76.8845,76.7627,76.8415,51200.0
2013-06-27 13:20:00,107.2,107.24,107.15,107.23,10900.0,76.8344,76.863,76.7985,76.8559,10900.0
2013-06-27 13:25:00,107.24,107.24,106.88,107.07,64200.0,76.863,76.863,76.605,76.7412,64200.0
2013-06-27 13:30:00,107.09,107.1,106.98,107.08,20900.0,76.7555,76.7627,76.6767,76.7484,20900.0
2013-06-27 13:35:00,107.08,107.21,107.06,107.11,13200.0,76.7484,76.8415,76.734,76.7699,13200.0
2013-06-27 13:40:00,107.14,107.14,106.99,107.01,10900.0,76.7914,76.7914,76.6839,76.6982,10900.0
2013-06-27 13:45:00,106.99,107.03,106.97,107.03,14700.0,76.6839,76.7125,76.6695,76.7125,14700.0
2013-06-27 13:50:00,107.03,107.07,106.96,107.02,11100.0,76.7125,76.7412,76.6623,76.7054,11100.0
2013-06-27 13:55:00,107.03,107.04,106.79,106.81,27700.0,76.7125,76.7197,76.5405,76.5548,27700.0
2013-06-27 14:00:00,106.83,106.86,106.76,106.8,14200.0,76.5692,76.5907,76.519,76.5477,14200.0
2013-06-27 14:05:00,106.83,106.94,106.83,106.93,12300.0,76.5692,76.648,76.5692,76.6408,12300.0
2013-06-27 14:10:00,106.93,106.95,106.87,106.91,10900.0,76.6408,76.6552,76.5978,76.6265,10900.0
2013-06-27 14:15:00,106.9,107.01,106.88,107.0,7000.0,76.6193,76.6982,76.605,76.691,7000.0
2013-06-27 14:20:00,107.0,107.05,106.98,107.01,201600.0,76.691,76.7269,76.6767,76.6982,201600.0
2013-06-27 14:25:00,107.01,107.1,107.0,107.1,30400.0,76.6982,76.7627,76.691,76.7627,30400.0
2013-06-27 14:30:00,107.09,107.16,107.07,107.07,23300.0,76.7555,76.8057,76.7412,76.7412,23300.0
2013-06-27 14:35:00,107.06,107.06,106.99,107.01,15300.0,76.734,76.734,76.6839,76.6982,15300.0
2013-06-27 14:40:00,107.02,107.09,106.95,106.95,14800.0,76.7054,76.7555,76.6552,76.6552,14800.0
2013-06-27 14:45:00,106.94,107.06,106.9,106.99,22000.0,76.648,76.734,76.6193,76.6839,22000.0
2013-06-27 14:50:00,106.99,107.04,106.99,107.03,11000.0,76.6839,76.7197,76.6839,76.7125,11000.0
2013-06-27 14:55:00,107.03,107.2,107.03,107.18,45200.0,76.7125,76.8344,76.7125,76.82,45200.0
2013-06-27 15:00:00,107.17,107.2,107.01,107.04,56700.0,76.8129,76.8344,76.6982,76.7197,56700.0
2013-06-27 15:05:00,107.06,107.13,107.02,107.11,46800.0,76.734,76.7842,76.7054,76.7699,46800.0
2013-06-27 15:10:00,107.11,107.2,107.09,107.2,23700.0,76.7699,76.8344,76.7555,76.8344,23700.0
2013-06-27 15:15:00,107.2,107.29,107.19,107.19,27400.0,76.8344,76.8989,76.8272,76.8272,27400.0
2013-06-27 15:20:00,107.18,107.32,107.18,107.31,21700.0,76.82,76.9204,76.82,76.9132,21700.0
2013-06-27 15:25:00,107.31,107.45,107.31,107.43,25400.0,76.9132,77.0136,76.9132,76.9992,25400.0
2013-06-27 15:30:00,107.43,107.45,107.39,107.41,70200.0,76.9992,77.0136,76.9705,76.9849,70200.0
2013-06-27 15:35:00,107.4,107.4,107.28,107.3,54600.0,76.9777,76.9777,76.8917,76.906,54600.0
2013-06-27 15:40:00,107.31,107.32,107.21,107.27,42000.0,76.9132,76.9204,76.8415,76.8845,42000.0
2013-06-27 15:45:00,107.27,107.41,107.25,107.39,37200.0,76.8845,76.9849,76.8702,76.9705,37200.0
2013-06-27 15:50:00,107.37,107.41,107.28,107.36,56400.0,76.9562,76.9849,76.8917,76.949,56400.0
2013-06-27 15:55:00,107.37,107.41,107.3,107.36,85600.0,76.9562,76.9849,76.906,76.949,85600.0
2013-06-28 09:30:00,107.11,107.79,107.11,107.57,37600.0,76.7699,77.2572,76.7699,77.0996,37600.0
2013-06-28 09:35:00,107.46,107.7,107.39,107.58,9300.0,77.0207,77.1927,76.9705,77.1067,9300.0
2013-06-28 09:40:00,107.52,107.52,107.18,107.33,25100.0,77.0637,77.0637,76.82,76.9275,25100.0
2013-06-28 09:45:00,107.37,107.37,107.17,107.33,15200.0,76.9562,76.9562,76.8129,76.9275,15200.0
2013-06-28 09:50:00,107.29,107.38,107.24,107.37,13100.0,76.8989,76.9634,76.863,76.9562,13100.0
2013-06-28 09:55:00,107.36,107.56,107.25,107.36,24100.0,76.949,77.0924,76.8702,76.949,24100.0
2013-06-28 10:00:00,107.37,107.51,107.28,107.48,19000.0,76.9562,77.0566,76.8917,77.0351,19000.0
2013-06-28 10:05:00,107.48,107.7,107.32,107.7,56200.0,77.0351,77.1927,76.9204,77.1927,56200.0
2013-06-28 10:10:00,107.67,107.67,107.51,107.67,17000.0,77.1712,77.1712,77.0566,77.1712,17000.0
2013-06-28 10:15:00,107.65,107.88,107.65,107.81,34600.0,77.1569,77.3217,77.1569,77.2716,34600.0
2013-06-28 10:20:00,107.79,107.83,107.71,107.78,34400.0,77.2572,77.2859,77.1999,77.2501,34400.0
2013-06-28 10:25:00,107.79,107.95,107.75,107.95,17400.0,77.2572,77.3719,77.2286,77.3719,17400.0
2013-06-28 10:30:00,107.95,107.96,107.85,107.86,15800.0,77.3719,77.3791,77.3002,77.3074,15800.0
2013-06-28 10:35:00,107.87,108.12,107.86,108.1,16800.0,77.3146,77.4938,77.3074,77.4794,16800.0
2013-06-28 10:40:00,108.11,108.17,108.0,108.09,10900.0,77.4866,77.5296,77.4078,77.4723,10900.0
2013-06-28 10:45:00,108.09,108.12,107.95,108.08,11700.0,77.4723,77.4938,77.3719,77.4651,11700.0
2013-06-28 10:50:00,108.08,108.23,108.06,108.23,14200.0,77.4651,77.5726,77.4508,77.5726,14200.0
2013-06-28 10:55:00,108.23,108.28,108.02,108.02,17300.0,77.5726,77.6084,77.4221,77.4221,17300.0
2013-06-28 11:00:00,108.02,108.05,107.94,108.03,11300.0,77.4221,77.4436,77.3648,77.4293,11300.0
2013-06-28 11:05:00,108.03,108.19,108.03,108.19,21100.0,77.4293,77.5439,77.4293,77.5439,21100.0
2013-06-28 11:10:00,108.19,108.28,108.16,108.25,16300.0,77.5439,77.6084,77.5224,77.5869,16300.0
2013-06-28 11:15:00,108.27,108.3,108.08,108.25,24600.0,77.6013,77.6228,77.4651,77.5869,24600.0
2013-06-28 11:20:00,108.25,108.26,107.86,108.0,79900.0,77.5869,77.5941,77.3074,77.4078,79900.0
2013-06-28 11:25:00,108.02,108.13,108.0,108.07,23000.0,77.4221,77.5009,77.4078,77.4579,23000.0
2013-06-28 11:30:00,108.07,108.17,108.05,108.05,14700.0,77.4579,77.5296,77.4436,77.4436,14700.0
2013-06-28 11:35:00,108.02,108.09,107.96,108.05,12300.0,77.4221,77.4723,77.3791,77.4436,12300.0
2013-06-28 11:40:00,108.08,108.08,107.99,107.99,4600.0,77.4651,77.4651,77.4006,77.4006,4600.0
2013-06-28 11:45:00,107.99,108.11,107.91,108.11,8200.0,77.4006,77.4866,77.3433,77.4866,8200.0
2013-06-28 11:50:00,108.08,108.08,107.94,107.99,11000.0,77.4651,77.4651,77.3648,77.4006,11000.0
2013-06-28 11:55:00,107.98,107.99,107.74,107.75,18500.0,77.3934,77.4006,77.2214,77.2286,18500.0
2013-06-28 12:00:00,107.75,107.76,107.54,107.6,25200.0,77.2286,77.2357,77.0781,77.1211,25200.0
2013-06-28 12:05:00,107.62,107.72,107.58,107.62,13400.0,77.1354,77.2071,77.1067,77.1354,13400.0
2013-06-28 12:10:00,107.61,107.78,107.56,107.7,29900.0,77.1282,77.2501,77.0924,77.1927,29900.0
2013-06-28 12:15:00,107.7,107.7,107.53,107.59,48700.0,77.1927,77.1927,77.0709,77.1139,48700.0
2013-06-28 12:20:00,107.59,107.61,107.5,107.6,36600.0,77.1139,77.1282,77.0494,77.1211,36600.0
2013-06-28 12:25:00,107.61,107.66,107.51,107.57,33900.0,77.1282,77.1641,77.0566,77.0996,33900.0
2013-06-28 12:30:00,107.58,107.58,107.39,107.57,9000.0,77.1067,77.1067,76.9705,77.0996,9000.0
2013-06-28 12:35:00,107.56,107.59,107.49,107.52,10800.0,77.0924,77.1139,77.0422,77.0637,10800.0
2013-06-28 12:40:00,107.52,107.53,107.44,107.45,12000.0,77.0637,77.0709,77.0064,77.0136,12000.0
2013-06-28 12:45:00,107.45,107.56,107.38,107.52,9700.0,77.0136,77.0924,76.9634,77.0637,9700.0
2013-06-28 12:50:00,107.51,107.66,107.46,107.63,6200.0,77.0566,77.1641,77.0207,77.1426,6200.0
2013-06-28 12:55:00,107.63,107.67,107.59,107.65,10900.0,77.1426,77.1712,77.1139,77.1569,10900.0
2013-06-28 13:00:00,107.63,107.67,107.55,107.66,8800.0,77.1426,77.1712,77.0852,77.1641,8800.0
2013-06-28 13:05:00,107.66,107.76,107.66,107.75,13700.0,77.1641,77.2357,77.1641,77.2286,13700.0
2013-06-28 13:10:00,107.75,107.87,107.74,107.79,9200.0,77.2286,77.3146,77.2214,77.2572,9200.0
2013-06-28 13:15:00,107.8,107.95,107.78,107.9,11700.0,77.2644,77.3719,77.2501,77.3361,11700.0
2013-06-28 13:20:00,107.91,108.06,107.89,108.04,34100.0,77.3433,77.4508,77.3289,77.4364,34100.0
2013-06-28 13:25:00,108.06,108.15,108.02,108.12,23800.0,77.4508,77.5153,77.4221,77.4938,23800.0
2013-06-28 13:30:00,108.11,108.15,107.99,108.01,8300.0,77.4866,77.5153,77.4006,77.4149,8300.0
2013-06-28 13:35:00,108.01,108.03,107.96,107.99,12300.0,77.4149,77.4293,77.3791,77.4006,12300.0
2013-06-28 13:40:00,107.99,108.04,107.95,108.02,15400.0,77.4006,77.4364,77.3719,77.4221,15400.0
2013-06-28 13:45:00,108.03,108.06,108.01,108.03,9300.0,77.4293,77.4508,77.4149,77.4293,9300.0
2013-06-28 13:50:00,108.04,108.13,108.01,108.12,11600.0,77.4364,77.5009,77.4149,77.4938,11600.0
2013-06-28 13:55:00,108.13,108.33,108.13,108.32,23300.0,77.5009,77.6443,77.5009,77.6371,23300.0
2013-06-28 14:00:00,108.32,108.37,108.32,108.35,13000.0,77.6371,77.673,77.6371,77.6586,13000.0
2013-06-28 14:05:00,108.35,108.43,108.35,108.37,14800.0,77.6586,77.716,77.6586,77.673,14800.0
2013-06-28 14:10:00,108.38,108.4,108.27,108.28,14600.0,77.6801,77.6945,77.6013,77.6084,14600.0
2013-06-28 14:15:00,108.29,108.32,108.25,108.27,14000.0,77.6156,77.6371,77.5869,77.6013,14000.0
2013-06-28 14:20:00,108.27,108.29,108.2,108.22,10600.0,77.6013,77.6156,77.5511,77.5654,10600.0
2013-06-28 14:25:00,108.23,108.33,108.22,108.31,7300.0,77.5726,77.6443,77.5654,77.6299,7300.0
2013-06-28 14:30:00,108.27,108.32,108.26,108.31,9700.0,77.6013,77.6371,77.5941,77.6299,9700.0
2013-06-28 14:35:00,108.32,108.32,108.26,108.31,7400.0,77.6371,77.6371,77.5941,77.6299,7400.0
2013-06-28 14:40:00,108.31,108.37,108.29,108.35,34700.0,77.6299,77.673,77.6156,77.6586,34700.0
2013-06-28 14:45:00,108.35,108.38,108.31,108.33,23100.0,77.6586,77.6801,77.6299,77.6443,23100.0
2013-06-28 14:50:00,108.33,108.41,108.33,108.37,34300.0,77.6443,77.7016,77.6443,77.673,34300.0
2013-06-28 14:55:00,108.37,108.37,108.14,108.26,15000.0,77.673,77.673,77.5081,77.5941,15000.0
2013-06-28 15:00:00,108.24,108.24,107.99,108.01,12800.0,77.5798,77.5798,77.4006,77.4149,12800.0
2013-06-28 15:05:00,107.99,108.14,107.98,108.11,27200.0,77.4006,77.5081,77.3934,77.4866,27200.0
2013-06-28 15:10:00,108.11,108.23,108.09,108.22,20400.0,77.4866,77.5726,77.4723,77.5654,20400.0
2013-06-28 15:15:00,108.22,108.28,108.22,108.27,14100.0,77.5654,77.6084,77.5654,77.6013,14100.0
2013-06-28 15:20:00,108.26,108.28,108.2,108.27,29800.0,77.5941,77.6084,77.5511,77.6013,29800.0
2013-06-28 15:25:00,108.28,108.34,108.24,108.31,28600.0,77.6084,77.6514,77.5798,77.6299,28600.0
2013-06-28 15:30:00,108.33,108.49,108.3,108.47,38000.0,77.6443,77.759,77.6228,77.7446,38000.0
2013-06-28 15:35:00,108.47,108.47,108.41,108.42,31100.0,77.7446,77.7446,77.7016,77.7088,31100.0
2013-06-28 15:40:00,108.43,108.56,108.42,108.54,62800.0,77.716,77.8091,77.7088,77.7948,62800.0
2013-06-28 15:45:00,108.55,108.56,108.36,108.36,74000.0,77.802,77.8091,77.6658,77.6658,74000.0
2013-06-28 15:50:00,108.36,108.5,108.36,108.41,124900.0,77.6658,77.7661,77.6658,77.7016,124900.0
2013-06-28 15:55:00,108.37,108.86,108.22,108.41,425700.0,77.673,78.0242,77.5654,77.7016,425700.0
2013-07-01 09:30:00,108.46,108.83,108.24,108.37,52100.0,77.7375,78.0027,77.5798,77.673,52100.0
2013-07-01 09:35:00,108.34,108.49,108.1,108.12,14400.0,77.6514,77.759,77.4794,77.4938,14400.0
2013-07-01 09:40:00,108.12,108.35,108.09,108.33,17600.0,77.4938,77.6586,77.4723,77.6443,17600.0
2013-07-01 09:45:00,108.37,108.52,108.15,108.52,37800.0,77.673,77.7805,77.5153,77.7805,37800.0
2013-07-01 09:50:00,108.53,108.56,108.31,108.37,12300.0,77.7876,77.8091,77.6299,77.673,12300.0
2013-07-01 09:55:00,108.42,108.42,108.19,108.23,15800.0,77.7088,77.7088,77.5439,77.5726,15800.0
2013-07-01 10:00:00,108.21,108.52,108.21,108.42,27700.0,77.5583,77.7805,77.5583,77.7088,27700.0
2013-07-01 10:05:00,108.4,108.51,108.34,108.45,10600.0,77.6945,77.7733,77.6514,77.7303,10600.0
2013-07-01 10:10:00,108.46,108.75,108.46,108.75,13000.0,77.7375,77.9453,77.7375,77.9453,13000.0
2013-07-01 10:15:00,108.74,108.85,108.74,108.85,17800.0,77.9381,78.017,77.9381,78.017,17800.0
2013-07-01 10:20:00,108.83,108.84,108.65,108.7,58900.0,78.0027,78.0098,77.8736,77.9095,58900.0
2013-07-01 10:25:00,108.7,108.7,108.24,108.3,40700.0,77.9095,77.9095,77.5798,77.6228,40700.0
2013-07-01 10:30:00,108.28,108.37,108.22,108.37,21900.0,77.6084,77.673,77.5654,77.673,21900.0
2013-07-01 10:35:00,108.38,108.45,108.3,108.38,24100.0,77.6801,77.7303,77.6228,77.6801,24100.0
2013-07-01 10:40:00,108.37,108.44,108.36,108.42,18700.0,77.673,77.7231,77.6658,77.7088,18700.0
2013-07-01 10:45:00,108.41,108.45,108.38,108.45,21300.0,77.7016,77.7303,77.6801,77.7303,21300.0
2013-07-01 10:50:00,108.46,108.46,108.32,108.35,19300.0,77.7375,77.7375,77.6371,77.6586,19300.0
2013-07-01 10:55:00,108.35,108.38,108.22,108.22,18400.0,77.6586,77.6801,77.5654,77.5654,18400.0
2013-07-01 11:00:00,108.21,108.24,108.15,108.24,21800.0,77.5583,77.5798,77.5153,77.5798,21800.0
2013-07-01 11:05:00,108.23,108.33,108.22,108.32,9100.0,77.5726,77.6443,77.5654,77.6371,9100.0
2013-07-01 11:10:00,108.31,108.35,108.23,108.3,13000.0,77.6299,77.6586,77.5726,77.6228,13000.0
2013-07-01 11:15:00,108.33,108.33,108.27,108.31,6400.0,77.6443,77.6443,77.6013,77.6299,6400.0
2013-07-01 11:20:00,108.29,108.32,108.24,108.31,8600.0,77.6156,77.6371,77.5798,77.6299,8600.0
2013-07-01 11:25:00,108.31,108.32,108.22,108.24,6500.0,77.6299,77.6371,77.5654,77.5798,6500.0
2013-07-01 11:30:00,108.24,108.25,108.16,108.25,10900.0,77.5798,77.5869,77.5224,77.5869,10900.0
2013-07-01 11:35:00,108.26,108.26,108.1,108.12,7600.0,77.5941,77.5941,77.4794,77.4938,7600.0
2013-07-01 11:40:00,108.1,108.29,108.07,108.28,10000.0,77.4794,77.6156,77.4579,77.6084,10000.0
2013-07-01 11:45:00,108.29,108.53,108.28,108.5,14600.0,77.6156,77.7876,77.6084,77.7661,14600.0
2013-07-01 11:50:00,108.5,108.58,108.47,108.49,15000.0,77.7661,77.8235,77.7446,77.759,15000.0
2013-07-01 11:55:00,108.49,108.59,108.48,108.59,6900.0,77.759,77.8306,77.7518,77.8306,6900.0
2013-07-01 12:00:00,108.58,108.69,108.57,108.66,17600.0,77.8235,77.9023,77.8163,77.8808,17600.0
2013-07-01 12:05:00,108.67,108.72,108.61,108.68,6200.0,77.888,77.9238,77.845,77.8951,6200.0
2013-07-01 12:10:00,108.68,108.75,108.67,108.71,6800.0,77.8951,77.9453,77.888,77.9166,6800.0
2013-07-01 12:15:00,108.69,108.83,108.65,108.78,12200.0,77.9023,78.0027,77.8736,77.9668,12200.0
2013-07-01 12:20:00,108.79,108.82,108.68,108.68,7300.0,77.974,77.9955,77.8951,77.8951,7300.0
2013-07-01 12:25:00,108.71,108.72,108.63,108.64,6400.0,77.9166,77.9238,77.8593,77.8665,6400.0
2013-07-01 12:30:00,108.64,108.66,108.45,108.45,13600.0,77.8665,77.8808,77.7303,77.7303,13600.0
2013-07-01 12:35:00,108.45,108.49,108.38,108.39,11100.0,77.7303,77.759,77.6801,77.6873,11100.0
2013-07-01 12:40:00,108.4,108.5,108.4,108.48,21200.0,77.6945,77.7661,77.6945,77.7518,21200.0
2013-07-01 12:45:00,108.5,108.6,108.48,108.54,7000.0,77.7661,77.8378,77.7518,77.7948,7000.0
2013-07-01 12:50:00,108.54,108.54,108.48,108.5,8000.0,77.7948,77.7948,77.7518,77.7661,8000.0
2013-07-01 12:55:00,108.51,108.51,108.3,108.3,9500.0,77.7733,77.7733,77.6228,77.6228,9500.0
2013-07-01 13:00:00,108.3,108.3,108.2,108.24,13900.0,77.6228,77.6228,77.5511,77.5798,13900.0
2013-07-01 13:05:00,108.23,108.23,108.14,108.14,9200.0,77.5726,77.5726,77.5081,77.5081,9200.0
2013-07-01 13:10:00,108.13,108.2,108.12,108.15,9400.0,77.5009,77.5511,77.4938,77.5153,9400.0
2013-07-01 13:15:00,108.17,108.28,108.17,108.22,6900.0,77.5296,77.6084,77.5296,77.5654,6900.0
2013-07-01 13:20:00,108.24,108.26,108.18,108.24,7500.0,77.5798,77.5941,77.5368,77.5798,7500.0
2013-07-01 13:25:00,108.24,108.34,108.24,108.3,4100.0,77.5798,77.6514,77.5798,77.6228,4100.0
2013-07-01 13:30:00,108.28,108.28,108.18,108.19,9700.0,77.6084,77.6084,77.5368,77.5439,9700.0
2013-07-01 13:35:00,108.19,108.25,108.16,108.25,5200.0,77.5439,77.5869,77.5224,77.5869,5200.0
2013-07-01 13:40:00,108.27,108.28,108.16,108.16,9000.0,77.6013,77.6084,77.5224,77.5224,9000.0
2013-07-01 13:45:00,108.15,108.18,108.12,108.16,9300.0,77.5153,77.5368,77.4938,77.5224,9300.0
2013-07-01 13:50:00,108.15,108.23,108.15,108.15,8000.0,77.5153,77.5726,77.5153,77.5153,8000.0
2013-07-01 13:55:00,108.15,108.15,108.08,108.09,17500.0,77.5153,77.5153,77.4651,77.4723,17500.0
2013-07-01 14:00:00,108.08,108.17,108.05,108.15,17800.0,77.4651,77.5296,77.4436,77.5153,17800.0
2013-07-01 14:05:00,108.14,108.29,108.14,108.26,19200.0,77.5081,77.6156,77.5081,77.5941,19200.0
2013-07-01 14:10:00,108.26,108.27,108.19,108.21,20100.0,77.5941,77.6013,77.5439,77.5583,20100.0
2013-07-01 14:15:00,108.19,108.2,108.13,108.16,18500.0,77.5439,77.5511,77.5009,77.5224,18500.0
2013-07-01 14:20:00,108.16,108.2,108.09,108.17,15500.0,77.5224,77.5511,77.4723,77.5296,15500.0
2013-07-01 14:25:00,108.16,108.28,108.16,108.27,13800.0,77.5224,77.6084,77.5224,77.6013,13800.0
2013-07-01 14:30:00,108.26,108.28,108.2,108.23,12100.0,77.5941,77.6084,77.5511,77.5726,12100.0
2013-07-01 14:35:00,108.24,108.24,108.18,108.21,16100.0,77.5798,77.5798,77.5368,77.5583,16100.0
2013-07-01 14:40:00,108.21,108.27,108.17,108.27,19400.0,77.5583,77.6013,77.5296,77.6013,19400.0
2013-07-01 14:45:00,108.26,108.28,108.13,108.13,9900.0,77.5941,77.6084,77.5009,77.5009,9900.0
2013-07-01 14:50:00,108.12,108.16,108.09,108.15,13100.0,77.4938,77.5224,77.4723,77.5153,13100.0
2013-07-01 14:55:00,108.15,108.16,108.1,108.15,9000.0,77.5153,77.5224,77.4794,77.5153,9000.0
2013-07-01 15:00:00,108.15,108.15,108.07,108.08,13200.0,77.5153,77.5153,77.4579,77.4651,13200.0
2013-07-01 15:05:00,108.07,108.13,108.06,108.13,14200.0,77.4579,77.5009,77.4508,77.5009,14200.0
2013-07-01 15:10:00,108.13,108.14,108.09,108.09,15100.0,77.5009,77.5081,77.4723,77.4723,15100.0
2013-07-01 15:15:00,108.09,108.15,108.05,108.07,23800.0,77.4723,77.5153,77.4436,77.4579,23800.0
2013-07-01 15:20:00,108.07,108.09,107.97,108.02,18500.0,77.4579,77.4723,77.3863,77.4221,18500.0
2013-07-01 15:25:00,108.02,108.13,108.02,108.1,20400.0,77.4221,77.5009,77.4221,77.4794,20400.0
2013-07-01 15:30:00,108.1,108.1,107.96,108.02,27300.0,77.4794,77.4794,77.3791,77.4221,27300.0
2013-07-01 15:35:00,108.03,108.05,107.94,108.0,31700.0,77.4293,77.4436,77.3648,77.4078,31700.0
2013-07-01 15:40:00,107.98,107.98,107.9,107.91,23500.0,77.3934,77.3934,77.3361,77.3433,23500.0
2013-07-01 15:45:00,107.93,108.02,107.9,108.0,30900.0,77.3576,77.4221,77.3361,77.4078,30900.0
2013-07-01 15:50:00,107.99,108.0,107.89,107.98,52200.0,77.4006,77.4078,77.3289,77.3934,52200.0
2013-07-01 15:55:00,107.99,108.09,107.96,108.05,49600.0,77.4006,77.4723,77.3791,77.4436,49600.0
2013-07-02 09:30:00,107.96,107.96,107.51,107.51,23100.0,77.3791,77.3791,77.0566,77.0566,23100.0
2013-07-02 09:35:00,107.5,107.75,107.43,107.62,8600.0,77.0494,77.2286,76.9992,77.1354,8600.0
2013-07-02 09:40:00,107.58,107.62,107.31,107.42,24700.0,77.1067,77.1354,76.9132,76.992,24700.0
2013-07-02 09:45:00,107.45,107.53,107.35,107.42,10900.0,77.0136,77.0709,76.9419,76.992,10900.0
2013-07-02 09:50:00,107.42,107.42,107.21,107.32,16800.0,76.992,76.992,76.8415,76.9204,16800.0
2013-07-02 09:55:00,107.34,107.38,107.17,107.18,6800.0,76.9347,76.9634,76.8129,76.82,6800.0
2013-07-02 10:00:00,107.17,107.43,107.17,107.4,9500.0,76.8129,76.9992,76.8129,76.9777,9500.0
2013-07-02 10:05:00,107.39,107.4,107.2,107.23,9200.0,76.9705,76.9777,76.8344,76.8559,9200.0
2013-07-02 10:10:00,107.24,107.44,107.23,107.38,19300.0,76.863,77.0064,76.8559,76.9634,19300.0
2013-07-02 10:15:00,107.37,107.37,107.21,107.24,10100.0,76.9562,76.9562,76.8415,76.863,10100.0
2013-07-02 10:20:00,107.25,107.33,107.2,107.21,11300.0,76.8702,76.9275,76.8344,76.8415,11300.0
2013-07-02 10:25:00,107.19,107.25,107.12,107.24,19400.0,76.8272,76.8702,76.777,76.863,19400.0
2013-07-02 10:30:00,107.21,107.21,106.96,107.03,23900.0,76.8415,76.8415,76.6623,76.7125,23900.0
2013-07-02 10:35:00,107.02,107.13,107.02,107.13,12100.0,76.7054,76.7842,76.7054,76.7842,12100.0
2013-07-02 10:40:00,107.13,107.2,107.11,107.13,6800.0,76.7842,76.8344,76.7699,76.7842,6800.0
2013-07-02 10:45:00,107.14,107.2,107.11,107.16,15100.0,76.7914,76.8344,76.7699,76.8057,15100.0
2013-07-02 10:50:00,107.15,107.28,107.09,107.23,13700.0,76.7985,76.8917,76.7555,76.8559,13700.0
2013-07-02 10:55:00,107.2,107.37,107.17,107.37,6300.0,76.8344,76.9562,76.8129,76.9562,6300.0
2013-07-02 11:00:00,107.38,107.39,107.12,107.13,8900.0,76.9634,76.9705,76.777,76.7842,8900.0
2013-07-02 11:05:00,107.14,107.21,107.13,107.2,9800.0,76.7914,76.8415,76.7842,76.8344,9800.0
2013-07-02 11:10:00,107.21,107.28,107.1,107.22,15100.0,76.8415,76.8917,76.7627,76.8487,15100.0
2013-07-02 11:15:00,107.21,107.31,107.2,107.28,3500.0,76.8415,76.9132,76.8344,76.8917,3500.0
2013-07-02 11:20:00,107.27,107.36,107.22,107.27,4400.0,76.8845,76.949,76.8487,76.8845,4400.0
2013-07-02 11:25:00,107.29,107.32,107.21,107.29,10800.0,76.8989,76.9204,76.8415,76.8989,10800.0
2013-07-02 11:30:00,107.28,107.33,107.19,107.19,5500.0,76.8917,76.9275,76.8272,76.8272,5500.0
2013-07-02 11:35:00,107.22,107.22,107.11,107.13,8200.0,76.8487,76.8487,76.7699,76.7842,8200.0
2013-07-02 11:40:00,107.13,107.27,107.12,107.27,8000.0,76.7842,76.8845,76.777,76.8845,8000.0
2013-07-02 11:45:00,107.26,107.3,107.25,107.3,5900.0,76.8774,76.906,76.8702,76.906,5900.0
2013-07-02 11:50:00,107.28,107.38,107.28,107.3,6200.0,76.8917,76.9634,76.8917,76.906,6200.0
2013-07-02 11:55:00,107.31,107.31,107.18,107.22,4000.0,76.9132,76.9132,76.82,76.8487,4000.0
2013-07-02 12:00:00,107.22,107.24,107.15,107.23,10300.0,76.8487,76.863,76.7985,76.8559,10300.0
2013-07-02 12:05:00,107.24,107.3,107.18,107.18,8000.0,76.863,76.906,76.82,76.82,8000.0
2013-07-02 12:10:00,107.18,107.24,107.13,107.24,12000.0,76.82,76.863,76.7842,76.863,12000.0
2013-07-02 12:15:00,107.26,107.3,107.16,107.2,6800.0,76.8774,76.906,76.8057,76.8344,6800.0
2013-07-02 12:20:00,107.19,107.2,107.04,107.07,5900.0,76.8272,76.8344,76.7197,76.7412,5900.0
2013-07-02 12:25:00,107.03,107.04,106.97,106.97,2900.0,76.7125,76.7197,76.6695,76.6695,2900.0
2013-07-02 12:30:00,106.97,107.16,106.93,107.16,9500.0,76.6695,76.8057,76.6408,76.8057,9500.0
2013-07-02 12:35:00,107.14,107.18,107.08,107.1,9900.0,76.7914,76.82,76.7484,76.7627,9900.0
2013-07-02 12:40:00,107.1,107.13,107.02,107.07,13200.0,76.7627,76.7842,76.7054,76.7412,13200.0
2013-07-02 12:45:00,107.06,107.12,106.99,107.08,5900.0,76.734,76.777,76.6839,76.7484,5900.0
2013-07-02 12:50:00,107.06,107.14,107.04,107.13,4000.0,76.734,76.7914,76.7197,76.7842,4000.0
2013-07-02 12:55:00,107.13,107.27,107.12,107.23,6400.0,76.7842,76.8845,76.777,76.8559,6400.0
2013-07-02 13:00:00,107.24,107.25,107.18,107.2,7100.0,76.863,76.8702,76.82,76.8344,7100.0
2013-07-02 13:05:00,107.21,107.31,107.19,107.3,9800.0,76.8415,76.9132,76.8272,76.906,9800.0
2013-07-02 13:10:00,107.29,107.29,107.14,107.21,9600.0,76.8989,76.8989,76.7914,76.8415,9600.0
2013-07-02 13:15:00,107.24,107.25,107.19,107.19,6200.0,76.863,76.8702,76.8272,76.8272,6200.0
2013-07-02 13:20:00,107.2,107.2,107.14,107.16,14900.0,76.8344,76.8344,76.7914,76.8057,14900.0
2013-07-02 13:25:00,107.17,107.18,106.99,107.0,9600.0,76.8129,76.82,76.6839,76.691,9600.0
2013-07-02 13:30:00,106.99,107.02,106.95,106.95,12700.0,76.6839,76.7054,76.6552,76.6552,12700.0
2013-07-02 13:35:00,106.94,106.94,106.7,106.73,19900.0,76.648,76.648,76.476,76.4975,19900.0
2013-07-02 13:40:00,106.72,106.72,106.57,106.59,16500.0,76.4903,76.4903,76.3828,76.3972,16500.0
2013-07-02 13:45:00,106.6,106.64,106.52,106.6,36500.0,76.4043,76.433,76.347,76.4043,36500.0
2013-07-02 13:50:00,106.6,106.65,106.55,106.62,17600.0,76.4043,76.4402,76.3685,76.4187,17600.0
2013-07-02 13:55:00,106.61,106.62,106.51,106.52,8000.0,76.4115,76.4187,76.3398,76.347,8000.0
2013-07-02 14:00:00,106.53,106.77,106.52,106.74,21900.0,76.3542,76.5262,76.347,76.5047,21900.0
2013-07-02 14:05:00,106.76,106.77,106.64,106.64,10900.0,76.519,76.5262,76.433,76.433,10900.0
2013-07-02 14:10:00,106.62,106.63,106.46,106.48,15800.0,76.4187,76.4258,76.304,76.3183,15800.0
2013-07-02 14:15:00,106.48,106.48,106.24,106.26,54100.0,76.3183,76.3183,76.1463,76.1606,54100.0
2013-07-02 14:20:00,106.25,106.26,106.16,106.2,12200.0,76.1535,76.1606,76.089,76.1176,12200.0
2013-07-02 14:25:00,106.22,106.29,106.08,106.24,15900.0,76.132,76.1821,76.0316,76.1463,15900.0
2013-07-02 14:30:00,106.24,106.37,106.24,106.29,14400.0,76.1463,76.2395,76.1463,76.1821,14400.0
2013-07-02 14:35:00,106.28,106.31,106.09,106.1,10000.0,76.175,76.1965,76.0388,76.046,10000.0
2013-07-02 14:40:00,106.11,106.27,106.1,106.27,13000.0,76.0531,76.1678,76.046,76.1678,13000.0
2013-07-02 14:45:00,106.26,106.3,106.11,106.25,10900.0,76.1606,76.1893,76.0531,76.1535,10900.0
2013-07-02 14:50:00,106.26,106.47,106.25,106.39,11800.0,76.1606,76.3111,76.1535,76.2538,11800.0
2013-07-02 14:55:00,106.39,106.39,106.18,106.18,11800.0,76.2538,76.2538,76.1033,76.1033,11800.0
2013-07-02 15:00:00,106.19,106.2,106.1,106.1,17500.0,76.1105,76.1176,76.046,76.046,17500.0
2013-07-02 15:05:00,106.1,106.17,106.09,106.12,20200.0,76.046,76.0961,76.0388,76.0603,20200.0
2013-07-02 15:10:00,106.11,106.17,106.1,106.17,27300.0,76.0531,76.0961,76.046,76.0961,27300.0
2013-07-02 15:15:00,106.16,106.23,106.15,106.19,25400.0,76.089,76.1391,76.0818,76.1105,25400.0
2013-07-02 15:20:00,106.21,106.21,106.09,106.11,21200.0,76.1248,76.1248,76.0388,76.0531,21200.0
2013-07-02 15:25:00,106.11,106.13,106.01,106.01,161600.0,76.0531,76.0675,75.9814,75.9814,161600.0
2013-07-02 15:30:00,106.01,106.05,105.94,106.05,32700.0,75.9814,76.0101,75.9313,76.0101,32700.0
2013-07-02 15:35:00,106.07,106.28,106.06,106.25,45300.0,76.0245,76.175,76.0173,76.1535,45300.0
2013-07-02 15:40:00,106.26,106.29,106.18,106.2,32400.0,76.1606,76.1821,76.1033,76.1176,32400.0
2013-07-02 15:45:00,106.2,106.35,106.2,106.29,50700.0,76.1176,76.2251,76.1176,76.1821,50700.0
2013-07-02 15:50:00,106.29,106.5,106.29,106.35,52100.0,76.1821,76.3326,76.1821,76.2251,52100.0
2013-07-02 15:55:00,106.35,106.51,106.31,106.39,169500.0,76.2251,76.3398,76.1965,76.2538,169500.0
2013-07-03 09:30:00,106.29,106.38,105.54,105.95,43300.0,76.1821,76.2466,75.6446,75.9384,43300.0
2013-07-03 09:35:00,105.96,106.2,105.91,106.13,9500.0,75.9456,76.1176,75.9098,76.0675,9500.0
2013-07-03 09:40:00,106.14,106.48,106.14,106.34,12100.0,76.0746,76.3183,76.0746,76.218,12100.0
2013-07-03 09:45:00,106.33,106.6,106.27,106.56,12200.0,76.2108,76.4043,76.1678,76.3757,12200.0
2013-07-03 09:50:00,106.59,106.69,106.56,106.58,7000.0,76.3972,76.4688,76.3757,76.39,7000.0
2013-07-03 09:55:00,106.56,106.64,106.45,106.53,13800.0,76.3757,76.433,76.2968,76.3542,13800.0
2013-07-03 10:00:00,106.52,106.65,106.36,106.41,12800.0,76.347,76.4402,76.2323,76.2681,12800.0
2013-07-03 10:05:00,106.39,106.58,106.32,106.57,7700.0,76.2538,76.39,76.2036,76.3828,7700.0
2013-07-03 10:10:00,106.6,106.66,106.41,106.6,23800.0,76.4043,76.4473,76.2681,76.4043,23800.0
2013-07-03 10:15:00,106.56,106.58,106.43,106.47,9800.0,76.3757,76.39,76.2825,76.3111,9800.0
2013-07-03 10:20:00,106.48,106.65,106.48,106.62,8700.0,76.3183,76.4402,76.3183,76.4187,8700.0
2013-07-03 10:25:00,106.6,106.63,106.43,106.55,8500.0,76.4043,76.4258,76.2825,76.3685,8500.0
2013-07-03 10:30:00,106.58,106.69,106.43,106.66,10700.0,76.39,76.4688,76.2825,76.4473,10700.0
2013-07-03 10:35:00,106.62,106.62,106.45,106.5,15100.0,76.4187,76.4187,76.2968,76.3326,15100.0
2013-07-03 10:40:00,106.47,106.76,106.45,106.75,14300.0,76.3111,76.519,76.2968,76.5118,14300.0
2013-07-03 10:45:00,106.74,106.82,106.65,106.8,7700.0,76.5047,76.562,76.4402,76.5477,7700.0
2013-07-03 10:50:00,106.8,106.8,106.66,106.75,4900.0,76.5477,76.5477,76.4473,76.5118,4900.0
2013-07-03 10:55:00,106.75,106.85,106.73,106.76,13900.0,76.5118,76.5835,76.4975,76.519,13900.0
2013-07-03 11:00:00,106.75,106.95,106.75,106.88,7900.0,76.5118,76.6552,76.5118,76.605,7900.0
2013-07-03 11:05:00,106.89,106.97,106.88,106.97,7500.0,76.6122,76.6695,76.605,76.6695,7500.0
2013-07-03 11:10:00,106.98,106.98,106.88,106.96,6200.0,76.6767,76.6767,76.605,76.6623,6200.0
2013-07-03 11:15:00,106.97,106.99,106.9,106.95,10100.0,76.6695,76.6839,76.6193,76.6552,10100.0
2013-07-03 11:20:00,106.96,107.06,106.96,107.04,6800.0,76.6623,76.734,76.6623,76.7197,6800.0
2013-07-03 11:25:00,107.04,107.13,106.99,107.13,9300.0,76.7197,76.7842,76.6839,76.7842,9300.0
2013-07-03 11:30:00,107.1,107.17,107.07,107.07,7600.0,76.7627,76.8129,76.7412,76.7412,7600.0
2013-07-03 11:35:00,107.06,107.14,107.04,107.14,7500.0,76.734,76.7914,76.7197,76.7914,7500.0
2013-07-03 11:40:00,107.17,107.17,107.0,107.11,11800.0,76.8129,76.8129,76.691,76.7699,11800.0
2013-07-03 11:45:00,107.12,107.19,107.05,107.08,8700.0,76.777,76.8272,76.7269,76.7484,8700.0
2013-07-03 11:50:00,107.08,107.15,107.06,107.15,9700.0,76.7484,76.7985,76.734,76.7985,9700.0
2013-07-03 11:55:00,107.15,107.33,107.15,107.31,11900.0,76.7985,76.9275,76.7985,76.9132,11900.0
2013-07-03 12:00:00,107.32,107.33,107.18,107.26,7700.0,76.9204,76.9275,76.82,76.8774,7700.0
2013-07-03 12:05:00,107.27,107.32,107.25,107.27,10700.0,76.8845,76.9204,76.8702,76.8845,10700.0
2013-07-03 12:10:00,107.27,107.29,107.1,107.18,22700.0,76.8845,76.8989,76.7627,76.82,22700.0
2013-07-03 12:15:00,107.19,107.35,107.19,107.33,9300.0,76.8272,76.9419,76.8272,76.9275,9300.0
2013-07-03 12:20:00,107.32,107.38,107.25,107.25,8200.0,76.9204,76.9634,76.8702,76.8702,8200.0
2013-07-03 12:25:00,107.24,107.3,107.23,107.26,8000.0,76.863,76.906,76.8559,76.8774,8000.0
2013-07-03 12:30:00,107.25,107.34,107.24,107.24,9900.0,76.8702,76.9347,76.863,76.863,9900.0
2013-07-03 12:35:00,107.23,107.23,107.09,107.09,13800.0,76.8559,76.8559,76.7555,76.7555,13800.0
2013-07-03 12:40:00,107.09,107.21,107.09,107.09,14300.0,76.7555,76.8415,76.7555,76.7555,14300.0
2013-07-03 12:45:00,107.09,107.1,107.04,107.06,16700.0,76.7555,76.7627,76.7197,76.734,16700.0
2013-07-03 12:50:00,107.07,107.07,106.91,107.01,18500.0,76.7412,76.7412,76.6265,76.6982,18500.0
2013-07-03 12:55:00,107.02,107.18,107.01,107.16,55000.0,76.7054,76.82,76.6982,76.8057,55000.0
2013-07-05 09:30:00,107.58,107.99,107.37,107.84,31000.0,77.1067,77.4006,76.9562,77.2931,31000.0
2013-07-05 09:35:00,107.82,107.99,107.77,107.94,8300.0,77.2787,77.4006,77.2429,77.3648,8300.0
2013-07-05 09:40:00,107.9,107.99,107.85,107.89,8300.0,77.3361,77.4006,77.3002,77.3289,8300.0
2013-07-05 09:45:00,107.92,108.25,107.9,108.2,17900.0,77.3504,77.5869,77.3361,77.5511,17900.0
2013-07-05 09:50:00,108.28,108.41,108.22,108.27,10300.0,77.6084,77.7016,77.5654,77.6013,10300.0
2013-07-05 09:55:00,108.24,108.24,107.95,108.03,13700.0,77.5798,77.5798,77.3719,77.4293,13700.0
2013-07-05 10:00:00,107.98,108.02,107.83,108.02,8800.0,77.3934,77.4221,77.2859,77.4221,8800.0
2013-07-05 10:05:00,107.99,108.19,107.9,108.14,15600.0,77.4006,77.5439,77.3361,77.5081,15600.0
2013-07-05 10:10:00,108.11,108.11,107.76,107.87,11000.0,77.4866,77.4866,77.2357,77.3146,11000.0
2013-07-05 10:15:00,107.82,107.84,107.67,107.68,3000.0,77.2787,77.2931,77.1712,77.1784,3000.0
2013-07-05 10:20:00,107.65,107.67,107.43,107.5,6200.0,77.1569,77.1712,76.9992,77.0494,6200.0
2013-07-05 10:25:00,107.52,107.7,107.46,107.7,4100.0,77.0637,77.1927,77.0207,77.1927,4100.0
2013-07-05 10:30:00,107.67,107.76,107.66,107.73,8100.0,77.1712,77.2357,77.1641,77.2142,8100.0
2013-07-05 10:35:00,107.68,107.7,107.57,107.67,11500.0,77.1784,77.1927,77.0996,77.1712,11500.0
2013-07-05 10:40:00,107.61,107.69,107.56,107.61,6900.0,77.1282,77.1856,77.0924,77.1282,6900.0
2013-07-05 10:45:00,107.57,107.57,107.46,107.46,3900.0,77.0996,77.0996,77.0207,77.0207,3900.0
2013-07-05 10:50:00,107.45,107.48,107.38,107.42,9500.0,77.0136,77.0351,76.9634,76.992,9500.0
2013-07-05 10:55:00,107.46,107.68,107.45,107.64,8100.0,77.0207,77.1784,77.0136,77.1497,8100.0
2013-07-05 11:00:00,107.64,107.84,107.61,107.83,11100.0,77.1497,77.2931,77.1282,77.2859,11100.0
2013-07-05 11:05:00,107.79,107.84,107.72,107.79,14500.0,77.2572,77.2931,77.2071,77.2572,14500.0
2013-07-05 11:10:00,107.8,107.89,107.75,107.88,10200.0,77.2644,77.3289,77.2286,77.3217,10200.0
2013-07-05 11:15:00,107.91,107.92,107.81,107.9,12900.0,77.3433,77.3504,77.2716,77.3361,12900.0
2013-07-05 11:20:00,107.9,107.91,107.82,107.84,8700.0,77.3361,77.3433,77.2787,77.2931,8700.0
2013-07-05 11:25:00,107.82,108.02,107.81,107.91,19000.0,77.2787,77.4221,77.2716,77.3433,19000.0
2013-07-05 11:30:00,107.89,107.94,107.85,107.85,19300.0,77.3289,77.3648,77.3002,77.3002,19300.0
2013-07-05 11:35:00,107.85,107.95,107.85,107.95,5300.0,77.3002,77.3719,77.3002,77.3719,5300.0
2013-07-05 11:40:00,107.89,107.92,107.81,107.83,5800.0,77.3289,77.3504,77.2716,77.2859,5800.0
2013-07-05 11:45:00,107.81,107.88,107.79,107.88,5800.0,77.2716,77.3217,77.2572,77.3217,5800.0
2013-07-05 11:50:00,107.86,107.97,107.86,107.93,6000.0,77.3074,77.3863,77.3074,77.3576,6000.0
2013-07-05 11:55:00,107.94,108.36,107.94,108.34,18100.0,77.3648,77.6658,77.3648,77.6514,18100.0
2013-07-05 12:00:00,108.38,108.42,108.28,108.33,13800.0,77.6801,77.7088,77.6084,77.6443,13800.0
2013-07-05 12:05:00,108.33,108.34,108.26,108.29,10100.0,77.6443,77.6514,77.5941,77.6156,10100.0
2013-07-05 12:10:00,108.28,108.38,108.26,108.31,4700.0,77.6084,77.6801,77.5941,77.6299,4700.0
2013-07-05 12:15:00,108.3,108.51,108.25,108.5,10400.0,77.6228,77.7733,77.5869,77.7661,10400.0
2013-07-05 12:20:00,108.49,108.55,108.49,108.52,5700.0,77.759,77.802,77.759,77.7805,5700.0
2013-07-05 12:25:00,108.49,108.52,108.42,108.42,5000.0,77.759,77.7805,77.7088,77.7088,5000.0
2013-07-05 12:30:00,108.42,108.45,108.37,108.45,7800.0,77.7088,77.7303,77.673,77.7303,7800.0
2013-07-05 12:35:00,108.42,108.5,108.38,108.38,6300.0,77.7088,77.7661,77.6801,77.6801,6300.0
2013-07-05 12:40:00,108.39,108.41,108.35,108.41,4600.0,77.6873,77.7016,77.6586,77.7016,4600.0
2013-07-05 12:45:00,108.4,108.41,108.36,108.37,4400.0,77.6945,77.7016,77.6658,77.673,4400.0
2013-07-05 12:50:00,108.4,108.4,108.29,108.3,9600.0,77.6945,77.6945,77.6156,77.6228,9600.0
2013-07-05 12:55:00,108.27,108.37,108.27,108.37,4700.0,77.6013,77.673,77.6013,77.673,4700.0
2013-07-05 13:00:00,108.36,108.37,108.27,108.28,2300.0,77.6658,77.673,77.6013,77.6084,2300.0
2013-07-05 13:05:00,108.28,108.34,108.28,108.28,2900.0,77.6084,77.6514,77.6084,77.6084,2900.0
2013-07-05 13:10:00,108.28,108.36,108.25,108.35,6600.0,77.6084,77.6658,77.5869,77.6586,6600.0
2013-07-05 13:15:00,108.36,108.36,108.29,108.36,3400.0,77.6658,77.6658,77.6156,77.6658,3400.0
2013-07-05 13:20:00,108.35,108.41,108.33,108.4,5800.0,77.6586,77.7016,77.6443,77.6945,5800.0
2013-07-05 13:25:00,108.39,108.39,108.37,108.38,1800.0,77.6873,77.6873,77.673,77.6801,1800.0
2013-07-05 13:30:00,108.37,108.4,108.34,108.36,7800.0,77.673,77.6945,77.6514,77.6658,7800.0
2013-07-05 13:35:00,108.36,108.39,108.35,108.35,2500.0,77.6658,77.6873,77.6586,77.6586,2500.0
2013-07-05 13:40:00,108.34,108.36,108.31,108.31,11700.0,77.6514,77.6658,77.6299,77.6299,11700.0
2013-07-05 13:45:00,108.31,108.31,108.29,108.29,2900.0,77.6299,77.6299,77.6156,77.6156,2900.0
2013-07-05 13:50:00,108.28,108.28,108.25,108.26,3200.0,77.6084,77.6084,77.5869,77.5941,3200.0
2013-07-05 13:55:00,108.26,108.28,108.24,108.24,7400.0,77.5941,77.6084,77.5798,77.5798,7400.0
2013-07-05 14:00:00,108.25,108.26,108.17,108.2,7800.0,77.5869,77.5941,77.5296,77.5511,7800.0
2013-07-05 14:05:00,108.2,108.21,108.14,108.21,4100.0,77.5511,77.5583,77.5081,77.5583,4100.0
2013-07-05 14:10:00,108.24,108.33,108.23,108.33,3600.0,77.5798,77.6443,77.5726,77.6443,3600.0
2013-07-05 14:15:00,108.31,108.37,108.28,108.34,8200.0,77.6299,77.673,77.6084,77.6514,8200.0
2013-07-05 14:20:00,108.34,108.43,108.33,108.41,3900.0,77.6514,77.716,77.6443,77.7016,3900.0
2013-07-05 14:25:00,108.41,108.48,108.4,108.48,3700.0,77.7016,77.7518,77.6945,77.7518,3700.0
2013-07-05 14:30:00,108.48,108.52,108.48,108.52,4900.0,77.7518,77.7805,77.7518,77.7805,4900.0
2013-07-05 14:35:00,108.52,108.61,108.52,108.6,6900.0,77.7805,77.845,77.7805,77.8378,6900.0
2013-07-05 14:40:00,108.64,108.64,108.55,108.63,3500.0,77.8665,77.8665,77.802,77.8593,3500.0
2013-07-05 14:45:00,108.61,108.64,108.55,108.57,4800.0,77.845,77.8665,77.802,77.8163,4800.0
2013-07-05 14:50:00,108.57,108.67,108.57,108.66,6600.0,77.8163,77.888,77.8163,77.8808,6600.0
2013-07-05 14:55:00,108.65,108.65,108.49,108.51,4800.0,77.8736,77.8736,77.759,77.7733,4800.0
2013-07-05 15:00:00,108.53,108.54,108.5,108.54,2100.0,77.7876,77.7948,77.7661,77.7948,2100.0
2013-07-05 15:05:00,108.54,108.6,108.54,108.58,5800.0,77.7948,77.8378,77.7948,77.8235,5800.0
2013-07-05 15:10:00,108.59,108.59,108.45,108.45,6500.0,77.8306,77.8306,77.7303,77.7303,6500.0
2013-07-05 15:15:00,108.44,108.45,108.33,108.37,9200.0,77.7231,77.7303,77.6443,77.673,9200.0
2013-07-05 15:20:00,108.34,108.38,108.22,108.23,7200.0,77.6514,77.6801,77.5654,77.5726,7200.0
2013-07-05 15:25:00,108.23,108.32,108.18,108.31,7100.0,77.5726,77.6371,77.5368,77.6299,7100.0
2013-07-05 15:30:00,108.31,108.4,108.3,108.4,6200.0,77.6299,77.6945,77.6228,77.6945,6200.0
2013-07-05 15:35:00,108.43,108.44,108.33,108.37,7000.0,77.716,77.7231,77.6443,77.673,7000.0
2013-07-05 15:40:00,108.41,108.44,108.37,108.44,23700.0,77.7016,77.7231,77.673,77.7231,23700.0
2013-07-05 15:45:00,108.43,108.43,108.3,108.38,10400.0,77.716,77.716,77.6228,77.6801,10400.0
2013-07-05 15:50:00,108.4,108.53,108.38,108.48,11300.0,77.6945,77.7876,77.6801,77.7518,11300.0
2013-07-05 15:55:00,108.5,108.67,108.47,108.65,31200.0,77.7661,77.888,77.7446,77.8736,31200.0
2013-07-08 09:30:00,109.05,109.1,108.77,108.85,68900.0,78.1603,78.1962,77.9596,78.017,68900.0
2013-07-08 09:35:00,108.74,108.91,108.72,108.78,13100.0,77.9381,78.06,77.9238,77.9668,13100.0
2013-07-08 09:40:00,108.76,108.89,108.73,108.83,9500.0,77.9525,78.0457,77.931,78.0027,9500.0
2013-07-08 09:45:00,108.83,108.95,108.78,108.93,12300.0,78.0027,78.0887,77.9668,78.0743,12300.0
2013-07-08 09:50:00,108.85,108.98,108.84,108.92,7800.0,78.017,78.1102,78.0098,78.0672,7800.0
2013-07-08 09:55:00,108.96,109.2,108.93,109.19,21500.0,78.0958,78.2678,78.0743,78.2607,21500.0
2013-07-08 10:00:00,109.19,109.4,109.07,109.23,18900.0,78.2607,78.4112,78.1747,78.2893,18900.0
2013-07-08 10:05:00,109.23,109.29,109.14,109.19,7900.0,78.2893,78.3323,78.2248,78.2607,7900.0
2013-07-08 10:10:00,109.19,109.22,109.07,109.11,13300.0,78.2607,78.2822,78.1747,78.2033,13300.0
2013-07-08 10:15:00,109.08,109.14,109.06,109.09,4700.0,78.1818,78.2248,78.1675,78.189,4700.0
2013-07-08 10:20:00,109.11,109.23,109.09,109.19,9900.0,78.2033,78.2893,78.189,78.2607,9900.0
2013-07-08 10:25:00,109.2,109.2,109.05,109.05,4800.0,78.2678,78.2678,78.1603,78.1603,4800.0
2013-07-08 10:30:00,109.09,109.17,109.07,109.15,5800.0,78.189,78.2463,78.1747,78.232,5800.0
2013-07-08 10:35:00,109.13,109.24,109.13,109.16,6400.0,78.2177,78.2965,78.2177,78.2392,6400.0
2013-07-08 10:40:00,109.11,109.28,109.09,109.26,15400.0,78.2033,78.3252,78.189,78.3108,15400.0
2013-07-08 10:45:00,109.23,109.31,109.23,109.31,1800.0,78.2893,78.3467,78.2893,78.3467,1800.0
2013-07-08 10:50:00,109.27,109.27,109.19,109.19,2300.0,78.318,78.318,78.2607,78.2607,2300.0
2013-07-08 10:55:00,109.2,109.21,109.06,109.08,8700.0,78.2678,78.275,78.1675,78.1818,8700.0
2013-07-08 11:00:00,109.1,109.16,109.04,109.16,10100.0,78.1962,78.2392,78.1532,78.2392,10100.0
2013-07-08 11:05:00,109.16,109.18,109.13,109.17,3400.0,78.2392,78.2535,78.2177,78.2463,3400.0
2013-07-08 11:10:00,109.17,109.23,109.13,109.22,18800.0,78.2463,78.2893,78.2177,78.2822,18800.0
2013-07-08 11:15:00,109.22,109.22,109.11,109.13,7900.0,78.2822,78.2822,78.2033,78.2177,7900.0
2013-07-08 11:20:00,109.12,109.12,109.02,109.03,7500.0,78.2105,78.2105,78.1388,78.146,7500.0
2013-07-08 11:25:00,109.05,109.07,108.99,109.05,7900.0,78.1603,78.1747,78.1173,78.1603,7900.0
2013-07-08 11:30:00,109.05,109.09,108.98,109.08,8000.0,78.1603,78.189,78.1102,78.1818,8000.0
2013-07-08 11:35:00,109.08,109.19,109.08,109.12,13800.0,78.1818,78.2607,78.1818,78.2105,13800.0
2013-07-08 11:40:00,109.12,109.15,109.08,109.15,4700.0,78.2105,78.232,78.1818,78.232,4700.0
2013-07-08 11:45:00,109.14,109.2,109.11,109.2,5300.0,78.2248,78.2678,78.2033,78.2678,5300.0
2013-07-08 11:50:00,109.19,109.21,108.93,108.95,3800.0,78.2607,78.275,78.0743,78.0887,3800.0
2013-07-08 11:55:00,108.94,108.94,108.78,108.85,11000.0,78.0815,78.0815,77.9668,78.017,11000.0
2013-07-08 12:00:00,108.84,108.89,108.81,108.88,2900.0,78.0098,78.0457,77.9883,78.0385,2900.0
2013-07-08 12:05:00,108.86,108.86,108.77,108.81,7300.0,78.0242,78.0242,77.9596,77.9883,7300.0
2013-07-08 12:10:00,108.81,108.82,108.78,108.78,12800.0,77.9883,77.9955,77.9668,77.9668,12800.0
2013-07-08 12:15:00,108.76,108.91,108.75,108.91,9000.0,77.9525,78.06,77.9453,78.06,9000.0
2013-07-08 12:20:00,108.92,109.05,108.92,108.97,14700.0,78.0672,78.1603,78.0672,78.103,14700.0
2013-07-08 12:25:00,108.98,109.03,108.95,109.01,4200.0,78.1102,78.146,78.0887,78.1317,4200.0
2013-07-08 12:30:00,109.03,109.09,108.99,109.07,4100.0,78.146,78.189,78.1173,78.1747,4100.0
2013-07-08 12:35:00,109.07,109.14,109.03,109.03,3200.0,78.1747,78.2248,78.146,78.146,3200.0
2013-07-08 12:40:00,109.04,109.06,109.0,109.05,6800.0,78.1532,78.1675,78.1245,78.1603,6800.0
2013-07-08 12:45:00,109.05,109.08,108.97,108.97,3000.0,78.1603,78.1818,78.103,78.103,3000.0
2013-07-08 12:50:00,108.95,109.07,108.88,109.02,8900.0,78.0887,78.1747,78.0385,78.1388,8900.0
2013-07-08 12:55:00,109.02,109.03,108.91,108.91,4400.0,78.1388,78.146,78.06,78.06,4400.0
2013-07-08 13:00:00,108.95,109.03,108.95,108.98,1800.0,78.0887,78.146,78.0887,78.1102,1800.0
2013-07-08 13:05:00,108.97,109.08,108.96,109.08,3600.0,78.103,78.1818,78.0958,78.1818,3600.0
2013-07-08 13:10:00,109.08,109.1,109.05,109.1,1700.0,78.1818,78.1962,78.1603,78.1962,1700.0
2013-07-08 13:15:00,109.07,109.08,108.98,109.0,4600.0,78.1747,78.1818,78.1102,78.1245,4600.0
2013-07-08 13:20:00,109.03,109.03,108.95,108.98,3200.0,78.146,78.146,78.0887,78.1102,3200.0
2013-07-08 13:25:00,109.0,109.04,108.95,109.04,5100.0,78.1245,78.1532,78.0887,78.1532,5100.0
2013-07-08 13:30:00,109.05,109.14,109.05,109.12,1900.0,78.1603,78.2248,78.1603,78.2105,1900.0
2013-07-08 13:35:00,109.13,109.15,109.12,109.15,3600.0,78.2177,78.232,78.2105,78.232,3600.0
2013-07-08 13:40:00,109.16,109.18,109.1,109.16,10100.0,78.2392,78.2535,78.1962,78.2392,10100.0
2013-07-08 13:45:00,109.17,109.25,109.14,109.25,6700.0,78.2463,78.3037,78.2248,78.3037,6700.0
2013-07-08 13:50:00,109.23,109.24,109.21,109.23,2100.0,78.2893,78.2965,78.275,78.2893,2100.0
2013-07-08 13:55:00,109.24,109.26,109.2,109.2,3300.0,78.2965,78.3108,78.2678,78.2678,3300.0
2013-07-08 14:00:00,109.21,109.22,109.16,109.16,9300.0,78.275,78.2822,78.2392,78.2392,9300.0
2013-07-08 14:05:00,109.15,109.15,109.04,109.04,9400.0,78.232,78.232,78.1532,78.1532,9400.0
2013-07-08 14:10:00,109.05,109.11,109.02,109.02,7100.0,78.1603,78.2033,78.1388,78.1388,7100.0
2013-07-08 14:15:00,109.03,109.13,109.02,109.13,4000.0,78.146,78.2177,78.1388,78.2177,4000.0
2013-07-08 14:20:00,109.13,109.15,109.07,109.09,5500.0,78.2177,78.232,78.1747,78.189,5500.0
2013-07-08 14:25:00,109.1,109.15,109.1,109.12,2200.0,78.1962,78.232,78.1962,78.2105,2200.0
2013-07-08 14:30:00,109.15,109.22,109.15,109.18,5400.0,78.232,78.2822,78.232,78.2535,5400.0
2013-07-08 14:35:00,109.21,109.22,109.19,109.21,5200.0,78.275,78.2822,78.2607,78.275,5200.0
2013-07-08 14:40:00,109.2,109.2,109.18,109.18,4700.0,78.2678,78.2678,78.2535,78.2535,4700.0
2013-07-08 14:45:00,109.2,109.26,109.18,109.26,6700.0,78.2678,78.3108,78.2535,78.3108,6700.0
2013-07-08 14:50:00,109.27,109.32,109.25,109.32,6000.0,78.318,78.3539,78.3037,78.3539,6000.0
2013-07-08 14:55:00,109.31,109.32,109.26,109.28,4600.0,78.3467,78.3539,78.3108,78.3252,4600.0
2013-07-08 15:00:00,109.28,109.29,109.21,109.27,7900.0,78.3252,78.3323,78.275,78.318,7900.0
2013-07-08 15:05:00,109.29,109.34,109.28,109.3,9200.0,78.3323,78.3682,78.3252,78.3395,9200.0
2013-07-08 15:10:00,109.29,109.32,109.25,109.27,6500.0,78.3323,78.3539,78.3037,78.318,6500.0
2013-07-08 15:15:00,109.28,109.28,109.2,109.24,10300.0,78.3252,78.3252,78.2678,78.2965,10300.0
2013-07-08 15:20:00,109.25,109.25,109.16,109.18,10700.0,78.3037,78.3037,78.2392,78.2535,10700.0
2013-07-08 15:25:00,109.16,109.22,109.12,109.12,7600.0,78.2392,78.2822,78.2105,78.2105,7600.0
2013-07-08 15:30:00,109.12,109.14,109.05,109.14,12300.0,78.2105,78.2248,78.1603,78.2248,12300.0
2013-07-08 15:35:00,109.15,109.2,109.09,109.11,10800.0,78.232,78.2678,78.189,78.2033,10800.0
2013-07-08 15:40:00,109.11,109.12,109.07,109.08,14400.0,78.2033,78.2105,78.1747,78.1818,14400.0
2013-07-08 15:45:00,109.07,109.11,109.01,109.09,24700.0,78.1747,78.2033,78.1317,78.189,24700.0
2013-07-08 15:50:00,109.08,109.09,108.96,109.01,26100.0,78.1818,78.189,78.0958,78.1317,26100.0
2013-07-08 15:55:00,109.01,109.18,109.01,109.17,61900.0,78.1317,78.2535,78.1317,78.2463,61900.0
2013-07-09 09:30:00,109.73,110.0,109.72,109.99,62200.0,78.6477,78.8412,78.6405,78.8341,62200.0
2013-07-09 09:35:00,109.99,110.31,109.92,110.16,119000.0,78.8341,79.0634,78.7839,78.9559,119000.0
2013-07-09 09:40:00,110.2,110.25,109.93,110.07,17500.0,78.9846,79.0204,78.7911,78.8914,17500.0
2013-07-09 09:45:00,110.08,110.11,109.8,109.86,23400.0,78.8986,78.9201,78.6979,78.7409,23400.0
2013-07-09 09:50:00,109.85,109.91,109.65,109.7,15600.0,78.7337,78.7767,78.5904,78.6262,15600.0
2013-07-09 09:55:00,109.69,109.69,109.33,109.34,22000.0,78.619,78.619,78.361,78.3682,22000.0
2013-07-09 10:00:00,109.34,109.45,109.31,109.39,9700.0,78.3682,78.447,78.3467,78.404,9700.0
2013-07-09 10:05:00,109.41,109.57,109.36,109.37,9500.0,78.4184,78.533,78.3825,78.3897,9500.0
2013-07-09 10:10:00,109.36,109.37,109.21,109.21,19200.0,78.3825,78.3897,78.275,78.275,19200.0
2013-07-09 10:15:00,109.2,109.34,109.15,109.34,4200.0,78.2678,78.3682,78.232,78.3682,4200.0
2013-07-09 10:20:00,109.36,109.48,109.33,109.44,5300.0,78.3825,78.4685,78.361,78.4399,5300.0
2013-07-09 10:25:00,109.45,109.45,109.26,109.33,9600.0,78.447,78.447,78.3108,78.361,9600.0
2013-07-09 10:30:00,109.35,109.4,109.25,109.34,29900.0,78.3754,78.4112,78.3037,78.3682,29900.0
2013-07-09 10:35:00,109.31,109.46,109.3,109.36,12100.0,78.3467,78.4542,78.3395,78.3825,12100.0
2013-07-09 10:40:00,109.32,109.47,109.26,109.46,7600.0,78.3539,78.4614,78.3108,78.4542,7600.0
2013-07-09 10:45:00,109.46,109.47,109.35,109.36,6700.0,78.4542,78.4614,78.3754,78.3825,6700.0
2013-07-09 10:50:00,109.37,109.42,109.31,109.38,43200.0,78.3897,78.4255,78.3467,78.3969,43200.0
2013-07-09 10:55:00,109.35,109.44,109.33,109.33,14700.0,78.3754,78.4399,78.361,78.361,14700.0
2013-07-09 11:00:00,109.34,109.44,109.33,109.41,9000.0,78.3682,78.4399,78.361,78.4184,9000.0
2013-07-09 11:05:00,109.4,109.64,109.39,109.62,10800.0,78.4112,78.5832,78.404,78.5689,10800.0
2013-07-09 11:10:00,109.64,109.68,109.54,109.55,7500.0,78.5832,78.6119,78.5115,78.5187,7500.0
2013-07-09 11:15:00,109.56,109.56,109.4,109.54,5200.0,78.5259,78.5259,78.4112,78.5115,5200.0
2013-07-09 11:20:00,109.56,109.59,109.45,109.52,4600.0,78.5259,78.5474,78.447,78.4972,4600.0
2013-07-09 11:25:00,109.52,109.63,109.47,109.6,5600.0,78.4972,78.576,78.4614,78.5545,5600.0
2013-07-09 11:30:00,109.59,109.7,109.59,109.62,6000.0,78.5474,78.6262,78.5474,78.5689,6000.0
2013-07-09 11:35:00,109.63,109.66,109.61,109.65,2200.0,78.576,78.5975,78.5617,78.5904,2200.0
2013-07-09 11:40:00,109.67,109.78,109.65,109.69,6600.0,78.6047,78.6836,78.5904,78.619,6600.0
2013-07-09 11:45:00,109.71,109.72,109.64,109.64,4900.0,78.6334,78.6405,78.5832,78.5832,4900.0
2013-07-09 11:50:00,109.64,109.72,109.62,109.71,8600.0,78.5832,78.6405,78.5689,78.6334,8600.0
2013-07-09 11:55:00,109.72,109.74,109.62,109.66,4500.0,78.6405,78.6549,78.5689,78.5975,4500.0
2013-07-09 12:00:00,109.65,109.79,109.64,109.72,6200.0,78.5904,78.6907,78.5832,78.6405,6200.0
2013-07-09 12:05:00,109.7,109.76,109.64,109.75,6600.0,78.6262,78.6692,78.5832,78.662,6600.0
2013-07-09 12:10:00,109.71,109.78,109.68,109.72,6400.0,78.6334,78.6836,78.6119,78.6405,6400.0
2013-07-09 12:15:00,109.72,109.79,109.65,109.78,10600.0,78.6405,78.6907,78.5904,78.6836,10600.0
2013-07-09 12:20:00,109.79,109.79,109.75,109.77,4700.0,78.6907,78.6907,78.662,78.6764,4700.0
2013-07-09 12:25:00,109.76,109.86,109.76,109.83,5900.0,78.6692,78.7409,78.6692,78.7194,5900.0
2013-07-09 12:30:00,109.8,109.83,109.75,109.83,7600.0,78.6979,78.7194,78.662,78.7194,7600.0
2013-07-09 12:35:00,109.85,109.92,109.84,109.88,12100.0,78.7337,78.7839,78.7266,78.7552,12100.0
2013-07-09 12:40:00,109.89,110.03,109.88,109.97,8800.0,78.7624,78.8627,78.7552,78.8197,8800.0
2013-07-09 12:45:00,109.97,109.97,109.89,109.93,5700.0,78.8197,78.8197,78.7624,78.7911,5700.0
2013-07-09 12:50:00,109.96,109.97,109.91,109.93,5400.0,78.8126,78.8197,78.7767,78.7911,5400.0
2013-07-09 12:55:00,109.92,109.92,109.89,109.91,5600.0,78.7839,78.7839,78.7624,78.7767,5600.0
2013-07-09 13:00:00,109.91,109.95,109.88,109.95,4500.0,78.7767,78.8054,78.7552,78.8054,4500.0
2013-07-09 13:05:00,109.95,109.99,109.9,109.92,10300.0,78.8054,78.8341,78.7696,78.7839,10300.0
2013-07-09 13:10:00,109.91,109.99,109.91,109.94,3600.0,78.7767,78.8341,78.7767,78.7982,3600.0
2013-07-09 13:15:00,109.95,109.96,109.89,109.91,4100.0,78.8054,78.8126,78.7624,78.7767,4100.0
2013-07-09 13:20:00,109.91,109.93,109.88,109.9,3300.0,78.7767,78.7911,78.7552,78.7696,3300.0
2013-07-09 13:25:00,109.88,109.97,109.88,109.95,3700.0,78.7552,78.8197,78.7552,78.8054,3700.0
2013-07-09 13:30:00,109.95,109.96,109.86,109.88,6200.0,78.8054,78.8126,78.7409,78.7552,6200.0
2013-07-09 13:35:00,109.88,109.94,109.88,109.91,4300.0,78.7552,78.7982,78.7552,78.7767,4300.0
2013-07-09 13:40:00,109.92,109.92,109.87,109.89,3300.0,78.7839,78.7839,78.7481,78.7624,3300.0
2013-07-09 13:45:00,109.88,109.92,109.85,109.85,9100.0,78.7552,78.7839,78.7337,78.7337,9100.0
2013-07-09 13:50:00,109.86,109.91,109.86,109.88,3400.0,78.7409,78.7767,78.7409,78.7552,3400.0
2013-07-09 13:55:00,109.88,109.95,109.88,109.93,5500.0,78.7552,78.8054,78.7552,78.7911,5500.0
2013-07-09 14:00:00,109.93,109.93,109.87,109.89,6900.0,78.7911,78.7911,78.7481,78.7624,6900.0
2013-07-09 14:05:00,109.91,109.97,109.91,109.97,3500.0,78.7767,78.8197,78.7767,78.8197,3500.0
2013-07-09 14:10:00,109.97,110.07,109.97,110.07,6900.0,78.8197,78.8914,78.8197,78.8914,6900.0
2013-07-09 14:15:00,110.06,110.06,110.0,110.04,6200.0,78.8842,78.8842,78.8412,78.8699,6200.0
2013-07-09 14:20:00,110.03,110.11,110.03,110.09,10400.0,78.8627,78.9201,78.8627,78.9057,10400.0
2013-07-09 14:25:00,110.09,110.12,110.06,110.12,6700.0,78.9057,78.9272,78.8842,78.9272,6700.0
2013-07-09 14:30:00,110.1,110.1,110.0,110.01,6600.0,78.9129,78.9129,78.8412,78.8484,6600.0
2013-07-09 14:35:00,110.01,110.08,109.99,110.07,6200.0,78.8484,78.8986,78.8341,78.8914,6200.0
2013-07-09 14:40:00,110.05,110.12,110.05,110.08,5900.0,78.8771,78.9272,78.8771,78.8986,5900.0
2013-07-09 14:45:00,110.08,110.15,110.08,110.13,9200.0,78.8986,78.9487,78.8986,78.9344,9200.0
2013-07-09 14:50:00,110.12,110.14,109.98,110.02,13600.0,78.9272,78.9416,78.8269,78.8556,13600.0
2013-07-09 14:55:00,110.03,110.11,110.03,110.05,9000.0,78.8627,78.9201,78.8627,78.8771,9000.0
2013-07-09 15:00:00,110.05,110.07,110.0,110.0,5900.0,78.8771,78.8914,78.8412,78.8412,5900.0
2013-07-09 15:05:00,109.98,109.98,109.92,109.96,9900.0,78.8269,78.8269,78.7839,78.8126,9900.0
2013-07-09 15:10:00,109.95,109.99,109.91,109.91,10000.0,78.8054,78.8341,78.7767,78.7767,10000.0
2013-07-09 15:15:00,109.92,109.94,109.9,109.93,7400.0,78.7839,78.7982,78.7696,78.7911,7400.0
2013-07-09 15:20:00,109.94,109.95,109.91,109.92,8500.0,78.7982,78.8054,78.7767,78.7839,8500.0
2013-07-09 15:25:00,109.92,109.94,109.86,109.9,8500.0,78.7839,78.7982,78.7409,78.7696,8500.0
2013-07-09 15:30:00,109.9,109.94,109.89,109.94,20500.0,78.7696,78.7982,78.7624,78.7982,20500.0
2013-07-09 15:35:00,109.93,109.96,109.87,109.88,17100.0,78.7911,78.8126,78.7481,78.7552,17100.0
2013-07-09 15:40:00,109.88,109.9,109.77,109.78,19600.0,78.7552,78.7696,78.6764,78.6836,19600.0
2013-07-09 15:45:00,109.78,109.78,109.65,109.68,24200.0,78.6836,78.6836,78.5904,78.6119,24200.0
2013-07-09 15:50:00,109.69,109.69,109.54,109.56,39100.0,78.619,78.619,78.5115,78.5259,39100.0
2013-07-09 15:55:00,109.55,109.61,109.5,109.58,79600.0,78.5187,78.5617,78.4829,78.5402,79600.0
2013-07-10 09:30:00,109.62,110.23,109.48,110.16,86800.0,78.5689,79.0061,78.4685,78.9559,86800.0
2013-07-10 09:35:00,110.17,110.23,110.03,110.11,28900.0,78.9631,79.0061,78.8627,78.9201,28900.0
2013-07-10 09:40:00,110.08,110.3,110.06,110.18,21700.0,78.8986,79.0563,78.8842,78.9702,21700.0
2013-07-10 09:45:00,110.24,110.45,110.17,110.33,16600.0,79.0133,79.1638,78.9631,79.0778,16600.0
2013-07-10 09:50:00,110.34,110.5,110.32,110.41,27100.0,79.0849,79.1996,79.0706,79.1351,27100.0
2013-07-10 09:55:00,110.4,110.52,110.37,110.37,34800.0,79.1279,79.2139,79.1064,79.1064,34800.0
2013-07-10 10:00:00,110.44,110.58,110.35,110.35,18300.0,79.1566,79.2569,79.0921,79.0921,18300.0
2013-07-10 10:05:00,110.36,110.77,110.36,110.75,9100.0,79.0993,79.3931,79.0993,79.3788,9100.0
2013-07-10 10:10:00,110.76,110.84,110.63,110.81,14100.0,79.386,79.4433,79.2928,79.4218,14100.0
2013-07-10 10:15:00,110.8,110.93,110.78,110.88,11600.0,79.4146,79.5078,79.4003,79.472,11600.0
2013-07-10 10:20:00,110.87,110.89,110.64,110.88,13500.0,79.4648,79.4791,79.2999,79.472,13500.0
2013-07-10 10:25:00,110.9,110.93,110.76,110.81,11100.0,79.4863,79.5078,79.386,79.4218,11100.0
2013-07-10 10:30:00,110.81,110.91,110.73,110.74,17100.0,79.4218,79.4935,79.3645,79.3716,17100.0
2013-07-10 10:35:00,110.76,110.88,110.76,110.87,8400.0,79.386,79.472,79.386,79.4648,8400.0
2013-07-10 10:40:00,110.89,111.0,110.86,110.99,12300.0,79.4791,79.558,79.4576,79.5508,12300.0
2013-07-10 10:45:00,110.99,111.01,110.84,110.84,45600.0,79.5508,79.5651,79.4433,79.4433,45600.0
2013-07-10 10:50:00,110.86,110.92,110.83,110.89,10100.0,79.4576,79.5006,79.4361,79.4791,10100.0
2013-07-10 10:55:00,110.89,110.99,110.87,110.89,14600.0,79.4791,79.5508,79.4648,79.4791,14600.0
2013-07-10 11:00:00,110.9,110.97,110.89,110.92,16800.0,79.4863,79.5365,79.4791,79.5006,16800.0
2013-07-10 11:05:00,110.93,110.95,110.84,110.86,13500.0,79.5078,79.5221,79.4433,79.4576,13500.0
2013-07-10 11:10:00,110.87,110.93,110.87,110.91,6300.0,79.4648,79.5078,79.4648,79.4935,6300.0
2013-07-10 11:15:00,110.89,110.91,110.82,110.91,7100.0,79.4791,79.4935,79.429,79.4935,7100.0
2013-07-10 11:20:00,110.92,111.02,110.91,110.99,11800.0,79.5006,79.5723,79.4935,79.5508,11800.0
2013-07-10 11:25:00,111.02,111.07,110.98,111.03,13400.0,79.5723,79.6081,79.5436,79.5795,13400.0
2013-07-10 11:30:00,111.03,111.15,111.03,111.14,4200.0,79.5795,79.6655,79.5795,79.6583,4200.0
2013-07-10 11:35:00,111.14,111.16,111.1,111.1,6900.0,79.6583,79.6727,79.6296,79.6296,6900.0
2013-07-10 11:40:00,111.11,111.16,111.06,111.11,13400.0,79.6368,79.6727,79.601,79.6368,13400.0
2013-07-10 11:45:00,111.13,111.18,111.11,111.18,5000.0,79.6511,79.687,79.6368,79.687,5000.0
2013-07-10 11:50:00,111.19,111.21,111.15,111.18,7200.0,79.6942,79.7085,79.6655,79.687,7200.0
2013-07-10 11:55:00,111.18,111.19,111.08,111.14,10400.0,79.687,79.6942,79.6153,79.6583,10400.0
2013-07-10 12:00:00,111.17,111.19,111.13,111.15,7200.0,79.6798,79.6942,79.6511,79.6655,7200.0
2013-07-10 12:05:00,111.15,111.17,111.15,111.16,4300.0,79.6655,79.6798,79.6655,79.6727,4300.0
2013-07-10 12:10:00,111.15,111.18,111.15,111.15,5900.0,79.6655,79.687,79.6655,79.6655,5900.0
2013-07-10 12:15:00,111.14,111.17,111.09,111.16,5100.0,79.6583,79.6798,79.6225,79.6727,5100.0
2013-07-10 12:20:00,111.18,111.19,111.13,111.15,13300.0,79.687,79.6942,79.6511,79.6655,13300.0
2013-07-10 12:25:00,111.15,111.18,111.14,111.14,5400.0,79.6655,79.687,79.6583,79.6583,5400.0
2013-07-10 12:30:00,111.14,111.19,111.14,111.19,7100.0,79.6583,79.6942,79.6583,79.6942,7100.0
2013-07-10 12:35:00,111.2,111.21,111.18,111.19,4500.0,79.7013,79.7085,79.687,79.6942,4500.0
2013-07-10 12:40:00,111.19,111.35,111.18,111.33,20900.0,79.6942,79.8088,79.687,79.7945,20900.0
2013-07-10 12:45:00,111.33,111.39,111.32,111.35,14300.0,79.7945,79.8375,79.7873,79.8088,14300.0
2013-07-10 12:50:00,111.36,111.37,111.25,111.34,15200.0,79.816,79.8232,79.7372,79.8017,15200.0
2013-07-10 12:55:00,111.33,111.38,111.32,111.36,13500.0,79.7945,79.8303,79.7873,79.816,13500.0
2013-07-10 13:00:00,111.36,111.4,111.34,111.35,13300.0,79.816,79.8447,79.8017,79.8088,13300.0
2013-07-10 13:05:00,111.36,111.36,111.31,111.32,6100.0,79.816,79.816,79.7802,79.7873,6100.0
2013-07-10 13:10:00,111.31,111.31,111.27,111.29,13500.0,79.7802,79.7802,79.7515,79.7658,13500.0
2013-07-10 13:15:00,111.28,111.28,111.17,111.19,6800.0,79.7587,79.7587,79.6798,79.6942,6800.0
2013-07-10 13:20:00,111.19,111.19,111.16,111.17,5200.0,79.6942,79.6942,79.6727,79.6798,5200.0
2013-07-10 13:25:00,111.17,111.21,111.16,111.21,4000.0,79.6798,79.7085,79.6727,79.7085,4000.0
2013-07-10 13:30:00,111.2,111.21,111.18,111.2,5800.0,79.7013,79.7085,79.687,79.7013,5800.0
2013-07-10 13:35:00,111.22,111.26,111.19,111.21,9700.0,79.7157,79.7443,79.6942,79.7085,9700.0
2013-07-10 13:40:00,111.2,111.21,111.16,111.17,5300.0,79.7013,79.7085,79.6727,79.6798,5300.0
2013-07-10 13:45:00,111.18,111.22,111.18,111.22,3400.0,79.687,79.7157,79.687,79.7157,3400.0
2013-07-10 13:50:00,111.22,111.23,111.19,111.19,6200.0,79.7157,79.7228,79.6942,79.6942,6200.0
2013-07-10 13:55:00,111.18,111.19,111.09,111.14,4300.0,79.687,79.6942,79.6225,79.6583,4300.0
2013-07-10 14:00:00,111.13,111.68,111.1,111.63,48600.0,79.6511,80.0454,79.6296,80.0095,48600.0
2013-07-10 14:05:00,111.63,111.63,111.34,111.39,15900.0,80.0095,80.0095,79.8017,79.8375,15900.0
2013-07-10 14:10:00,111.37,111.46,111.31,111.46,11600.0,79.8232,79.8877,79.7802,79.8877,11600.0
2013-07-10 14:15:00,111.49,111.61,111.39,111.52,13200.0,79.9092,79.9952,79.8375,79.9307,13200.0
2013-07-10 14:20:00,111.49,111.56,111.46,111.47,15600.0,79.9092,79.9593,79.8877,79.8948,15600.0
2013-07-10 14:25:00,111.49,111.5,111.35,111.4,20400.0,79.9092,79.9163,79.8088,79.8447,20400.0
2013-07-10 14:30:00,111.4,111.45,111.33,111.33,8200.0,79.8447,79.8805,79.7945,79.7945,8200.0
2013-07-10 14:35:00,111.32,111.36,111.21,111.25,10900.0,79.7873,79.816,79.7085,79.7372,10900.0
2013-07-10 14:40:00,111.27,111.37,111.24,111.33,13500.0,79.7515,79.8232,79.73,79.7945,13500.0
2013-07-10 14:45:00,111.35,111.35,111.03,111.03,12600.0,79.8088,79.8088,79.5795,79.5795,12600.0
2013-07-10 14:50:00,111.04,111.19,111.03,111.12,11000.0,79.5866,79.6942,79.5795,79.644,11000.0
2013-07-10 14:55:00,111.12,111.14,111.05,111.14,8000.0,79.644,79.6583,79.5938,79.6583,8000.0
2013-07-10 15:00:00,111.15,111.25,111.14,111.2,6700.0,79.6655,79.7372,79.6583,79.7013,6700.0
2013-07-10 15:05:00,111.19,111.24,111.07,111.14,17800.0,79.6942,79.73,79.6081,79.6583,17800.0
2013-07-10 15:10:00,111.15,111.31,111.12,111.22,56900.0,79.6655,79.7802,79.644,79.7157,56900.0
2013-07-10 15:15:00,111.23,111.26,111.19,111.21,22800.0,79.7228,79.7443,79.6942,79.7085,22800.0
2013-07-10 15:20:00,111.23,111.28,111.21,111.27,11400.0,79.7228,79.7587,79.7085,79.7515,11400.0
2013-07-10 15:25:00,111.28,111.47,111.28,111.42,17200.0,79.7587,79.8948,79.7587,79.859,17200.0
2013-07-10 15:30:00,111.43,111.44,111.3,111.34,19300.0,79.8662,79.8733,79.773,79.8017,19300.0
2013-07-10 15:35:00,111.34,111.34,111.23,111.3,14800.0,79.8017,79.8017,79.7228,79.773,14800.0
2013-07-10 15:40:00,111.29,111.46,111.28,111.42,22400.0,79.7658,79.8877,79.7587,79.859,22400.0
2013-07-10 15:45:00,111.43,111.49,111.4,111.48,27300.0,79.8662,79.9092,79.8447,79.902,27300.0
2013-07-10 15:50:00,111.48,111.52,111.41,111.5,45200.0,79.902,79.9307,79.8518,79.9163,45200.0
2013-07-10 15:55:00,111.5,111.62,111.47,111.54,74000.0,79.9163,80.0024,79.8948,79.945,74000.0
2013-07-11 09:30:00,112.38,112.47,112.02,112.44,79200.0,80.5471,80.6116,80.289,80.5901,79200.0
2013-07-11 09:35:00,112.47,112.66,112.43,112.55,19600.0,80.6116,80.7478,80.5829,80.6689,19600.0
2013-07-11 09:40:00,112.52,112.59,112.43,112.57,8100.0,80.6474,80.6976,80.5829,80.6833,8100.0
2013-07-11 09:45:00,112.62,112.64,112.47,112.5,17700.0,80.7191,80.7334,80.6116,80.6331,17700.0
2013-07-11 09:50:00,112.48,112.66,112.42,112.62,12400.0,80.6187,80.7478,80.5757,80.7191,12400.0
2013-07-11 09:55:00,112.57,112.65,112.46,112.63,18800.0,80.6833,80.7406,80.6044,80.7263,18800.0
2013-07-11 10:00:00,112.66,112.66,112.41,112.6,40700.0,80.7478,80.7478,80.5686,80.7048,40700.0
2013-07-11 10:05:00,112.59,112.65,112.52,112.58,25800.0,80.6976,80.7406,80.6474,80.6904,25800.0
2013-07-11 10:10:00,112.65,112.73,112.5,112.5,55900.0,80.7406,80.7979,80.6331,80.6331,55900.0
2013-07-11 10:15:00,112.54,112.59,112.45,112.45,13500.0,80.6617,80.6976,80.5972,80.5972,13500.0
2013-07-11 10:20:00,112.44,112.66,112.4,112.65,36700.0,80.5901,80.7478,80.5614,80.7406,36700.0
2013-07-11 10:25:00,112.67,112.72,112.57,112.66,7100.0,80.7549,80.7908,80.6833,80.7478,7100.0
2013-07-11 10:30:00,112.63,112.65,112.5,112.5,9200.0,80.7263,80.7406,80.6331,80.6331,9200.0
2013-07-11 10:35:00,112.5,112.57,112.41,112.56,15000.0,80.6331,80.6833,80.5686,80.6761,15000.0
2013-07-11 10:40:00,112.55,112.59,112.47,112.59,5900.0,80.6689,80.6976,80.6116,80.6976,5900.0
2013-07-11 10:45:00,112.56,112.74,112.55,112.72,31900.0,80.6761,80.8051,80.6689,80.7908,31900.0
2013-07-11 10:50:00,112.68,112.8,112.67,112.8,8300.0,80.7621,80.8481,80.7549,80.8481,8300.0
2013-07-11 10:55:00,112.78,112.8,112.65,112.71,6000.0,80.8338,80.8481,80.7406,80.7836,6000.0
2013-07-11 11:00:00,112.69,112.71,112.58,112.58,5600.0,80.7693,80.7836,80.6904,80.6904,5600.0
2013-07-11 11:05:00,112.58,112.63,112.53,112.61,6800.0,80.6904,80.7263,80.6546,80.7119,6800.0
2013-07-11 11:10:00,112.63,112.75,112.63,112.7,5400.0,80.7263,80.8123,80.7263,80.7764,5400.0
2013-07-11 11:15:00,112.7,112.72,112.58,112.62,3900.0,80.7764,80.7908,80.6904,80.7191,3900.0
2013-07-11 11:20:00,112.63,112.83,112.62,112.83,35400.0,80.7263,80.8696,80.7191,80.8696,35400.0
2013-07-11 11:25:00,112.83,112.85,112.81,112.81,4300.0,80.8696,80.8839,80.8553,80.8553,4300.0
2013-07-11 11:30:00,112.83,112.86,112.73,112.73,8800.0,80.8696,80.8911,80.7979,80.7979,8800.0
2013-07-11 11:35:00,112.75,112.87,112.72,112.86,7100.0,80.8123,80.8983,80.7908,80.8911,7100.0
2013-07-11 11:40:00,112.87,112.94,112.86,112.89,11900.0,80.8983,80.9484,80.8911,80.9126,11900.0
2013-07-11 11:45:00,112.9,112.96,112.84,112.94,15800.0,80.9198,80.9628,80.8768,80.9484,15800.0
2013-07-11 11:50:00,112.91,112.91,112.82,112.84,8500.0,80.9269,80.9269,80.8624,80.8768,8500.0
2013-07-11 11:55:00,112.85,112.89,112.79,112.89,4700.0,80.8839,80.9126,80.8409,80.9126,4700.0
2013-07-11 12:00:00,112.89,112.89,112.81,112.85,10600.0,80.9126,80.9126,80.8553,80.8839,10600.0
2013-07-11 12:05:00,112.86,112.86,112.65,112.69,7500.0,80.8911,80.8911,80.7406,80.7693,7500.0
2013-07-11 12:10:00,112.66,112.66,112.52,112.54,7400.0,80.7478,80.7478,80.6474,80.6617,7400.0
2013-07-11 12:15:00,112.52,112.54,112.5,112.54,5100.0,80.6474,80.6617,80.6331,80.6617,5100.0
2013-07-11 12:20:00,112.55,112.59,112.54,112.56,3300.0,80.6689,80.6976,80.6617,80.6761,3300.0
2013-07-11 12:25:00,112.57,112.67,112.56,112.57,8200.0,80.6833,80.7549,80.6761,80.6833,8200.0
2013-07-11 12:30:00,112.57,112.61,112.54,112.61,5900.0,80.6833,80.7119,80.6617,80.7119,5900.0
2013-07-11 12:35:00,112.61,112.64,112.58,112.59,6500.0,80.7119,80.7334,80.6904,80.6976,6500.0
2013-07-11 12:40:00,112.58,112.64,112.56,112.57,17200.0,80.6904,80.7334,80.6761,80.6833,17200.0
2013-07-11 12:45:00,112.56,112.56,112.49,112.49,4000.0,80.6761,80.6761,80.6259,80.6259,4000.0
2013-07-11 12:50:00,112.5,112.59,112.5,112.56,3600.0,80.6331,80.6976,80.6331,80.6761,3600.0
2013-07-11 12:55:00,112.55,112.56,112.49,112.5,3900.0,80.6689,80.6761,80.6259,80.6331,3900.0
2013-07-11 13:00:00,112.5,112.59,112.5,112.59,4800.0,80.6331,80.6976,80.6331,80.6976,4800.0
2013-07-11 13:05:00,112.61,112.61,112.5,112.5,3200.0,80.7119,80.7119,80.6331,80.6331,3200.0
2013-07-11 13:10:00,112.51,112.52,112.5,112.5,1800.0,80.6402,80.6474,80.6331,80.6331,1800.0
2013-07-11 13:15:00,112.5,112.53,112.5,112.52,3300.0,80.6331,80.6546,80.6331,80.6474,3300.0
2013-07-11 13:20:00,112.5,112.57,112.48,112.55,3200.0,80.6331,80.6833,80.6187,80.6689,3200.0
2013-07-11 13:25:00,112.58,112.58,112.5,112.52,3900.0,80.6904,80.6904,80.6331,80.6474,3900.0
2013-07-11 13:30:00,112.52,112.54,112.48,112.52,6600.0,80.6474,80.6617,80.6187,80.6474,6600.0
2013-07-11 13:35:00,112.55,112.64,112.53,112.59,6300.0,80.6689,80.7334,80.6546,80.6976,6300.0
2013-07-11 13:40:00,112.64,112.72,112.64,112.68,2800.0,80.7334,80.7908,80.7334,80.7621,2800.0
2013-07-11 13:45:00,112.66,112.71,112.6,112.66,4400.0,80.7478,80.7836,80.7048,80.7478,4400.0
2013-07-11 13:50:00,112.62,112.65,112.54,112.58,7300.0,80.7191,80.7406,80.6617,80.6904,7300.0
2013-07-11 13:55:00,112.57,112.64,112.55,112.56,4500.0,80.6833,80.7334,80.6689,80.6761,4500.0
2013-07-11 14:00:00,112.54,112.67,112.53,112.57,8000.0,80.6617,80.7549,80.6546,80.6833,8000.0
2013-07-11 14:05:00,112.56,112.67,112.5,112.67,23800.0,80.6761,80.7549,80.6331,80.7549,23800.0
2013-07-11 14:10:00,112.66,112.7,112.61,112.61,4700.0,80.7478,80.7764,80.7119,80.7119,4700.0
2013-07-11 14:15:00,112.62,112.67,112.62,112.64,3500.0,80.7191,80.7549,80.7191,80.7334,3500.0
2013-07-11 14:20:00,112.65,112.7,112.64,112.7,4400.0,80.7406,80.7764,80.7334,80.7764,4400.0
2013-07-11 14:25:00,112.69,112.79,112.67,112.75,12300.0,80.7693,80.8409,80.7549,80.8123,12300.0
2013-07-11 14:30:00,112.77,112.89,112.75,112.88,9200.0,80.8266,80.9126,80.8123,80.9054,9200.0
2013-07-11 14:35:00,112.88,112.89,112.79,112.84,6800.0,80.9054,80.9126,80.8409,80.8768,6800.0
2013-07-11 14:40:00,112.83,112.87,112.79,112.86,5800.0,80.8696,80.8983,80.8409,80.8911,5800.0
2013-07-11 14:45:00,112.85,112.85,112.77,112.78,5300.0,80.8839,80.8839,80.8266,80.8338,5300.0
2013-07-11 14:50:00,112.8,112.89,112.8,112.84,8400.0,80.8481,80.9126,80.8481,80.8768,8400.0
2013-07-11 14:55:00,112.84,112.84,112.72,112.81,8800.0,80.8768,80.8768,80.7908,80.8553,8800.0
2013-07-11 15:00:00,112.81,112.85,112.74,112.76,10300.0,80.8553,80.8839,80.8051,80.8194,10300.0
2013-07-11 15:05:00,112.78,112.81,112.67,112.81,11200.0,80.8338,80.8553,80.7549,80.8553,11200.0
2013-07-11 15:10:00,112.82,112.87,112.81,112.86,8200.0,80.8624,80.8983,80.8553,80.8911,8200.0
2013-07-11 15:15:00,112.89,112.94,112.85,112.9,9300.0,80.9126,80.9484,80.8839,80.9198,9300.0
2013-07-11 15:20:00,112.89,112.96,112.87,112.96,15000.0,80.9126,80.9628,80.8983,80.9628,15000.0
2013-07-11 15:25:00,112.94,112.97,112.89,112.92,16400.0,80.9484,80.9699,80.9126,80.9341,16400.0
2013-07-11 15:30:00,112.93,112.93,112.84,112.85,18200.0,80.9413,80.9413,80.8768,80.8839,18200.0
2013-07-11 15:35:00,112.87,112.91,112.82,112.89,15200.0,80.8983,80.9269,80.8624,80.9126,15200.0
2013-07-11 15:40:00,112.9,113.0,112.89,113.0,25800.0,80.9198,80.9914,80.9126,80.9914,25800.0
2013-07-11 15:45:00,113.0,113.12,113.0,113.06,26000.0,80.9914,81.0775,80.9914,81.0345,26000.0
2013-07-11 15:50:00,113.07,113.09,112.98,113.06,33700.0,81.0416,81.056,80.9771,81.0345,33700.0
2013-07-11 15:55:00,113.06,113.16,113.04,113.1,69700.0,81.0345,81.1061,81.0201,81.0631,69700.0
2013-07-12 09:30:00,113.12,113.31,113.09,113.29,31100.0,81.0775,81.2136,81.056,81.1993,31100.0
2013-07-12 09:35:00,113.26,113.57,113.18,113.46,14200.0,81.1778,81.4,81.1205,81.3211,14200.0
2013-07-12 09:40:00,113.5,113.55,113.21,113.25,11400.0,81.3498,81.3857,81.142,81.1706,11400.0
2013-07-12 09:45:00,113.28,113.47,113.28,113.38,6400.0,81.1921,81.3283,81.1921,81.2638,6400.0
2013-07-12 09:50:00,113.35,113.43,113.29,113.38,9200.0,81.2423,81.2996,81.1993,81.2638,9200.0
2013-07-12 09:55:00,113.35,113.39,113.11,113.2,14400.0,81.2423,81.271,81.0703,81.1348,14400.0
2013-07-12 10:00:00,113.2,113.28,113.18,113.21,6000.0,81.1348,81.1921,81.1205,81.142,6000.0
2013-07-12 10:05:00,113.2,113.28,113.15,113.18,31500.0,81.1348,81.1921,81.099,81.1205,31500.0
2013-07-12 10:10:00,113.17,113.17,113.0,113.03,14500.0,81.1133,81.1133,80.9914,81.013,14500.0
2013-07-12 10:15:00,113.05,113.18,113.02,113.09,31100.0,81.0273,81.1205,81.0058,81.056,31100.0
2013-07-12 10:20:00,113.09,113.13,112.95,113.02,17700.0,81.056,81.0846,80.9556,81.0058,17700.0
2013-07-12 10:25:00,113.02,113.03,112.9,112.9,10200.0,81.0058,81.013,80.9198,80.9198,10200.0
2013-07-12 10:30:00,112.92,112.98,112.84,112.89,15500.0,80.9341,80.9771,80.8768,80.9126,15500.0
2013-07-12 10:35:00,112.88,112.95,112.85,112.89,10400.0,80.9054,80.9556,80.8839,80.9126,10400.0
2013-07-12 10:40:00,112.89,113.0,112.87,112.91,15500.0,80.9126,80.9914,80.8983,80.9269,15500.0
2013-07-12 10:45:00,112.92,112.98,112.89,112.89,9200.0,80.9341,80.9771,80.9126,80.9126,9200.0
2013-07-12 10:50:00,112.89,112.93,112.84,112.92,9500.0,80.9126,80.9413,80.8768,80.9341,9500.0
2013-07-12 10:55:00,112.91,112.94,112.89,112.89,11400.0,80.9269,80.9484,80.9126,80.9126,11400.0
2013-07-12 11:00:00,112.9,112.98,112.86,112.97,14700.0,80.9198,80.9771,80.8911,80.9699,14700.0
2013-07-12 11:05:00,112.99,112.99,112.8,112.82,12700.0,80.9843,80.9843,80.8481,80.8624,12700.0
2013-07-12 11:10:00,112.81,112.84,112.77,112.78,6600.0,80.8553,80.8768,80.8266,80.8338,6600.0
2013-07-12 11:15:00,112.77,112.8,112.74,112.75,8200.0,80.8266,80.8481,80.8051,80.8123,8200.0
2013-07-12 11:20:00,112.76,112.84,112.72,112.84,6100.0,80.8194,80.8768,80.7908,80.8768,6100.0
2013-07-12 11:25:00,112.81,112.82,112.71,112.78,6600.0,80.8553,80.8624,80.7836,80.8338,6600.0
2013-07-12 11:30:00,112.8,112.91,112.8,112.91,6700.0,80.8481,80.9269,80.8481,80.9269,6700.0
2013-07-12 11:35:00,112.93,112.96,112.9,112.95,8800.0,80.9413,80.9628,80.9198,80.9556,8800.0
2013-07-12 11:40:00,112.94,112.96,112.9,112.9,13000.0,80.9484,80.9628,80.9198,80.9198,13000.0
2013-07-12 11:45:00,112.9,112.93,112.79,112.82,23000.0,80.9198,80.9413,80.8409,80.8624,23000.0
2013-07-12 11:50:00,112.82,112.82,112.76,112.79,4800.0,80.8624,80.8624,80.8194,80.8409,4800.0
2013-07-12 11:55:00,112.79,112.89,112.79,112.88,6200.0,80.8409,80.9126,80.8409,80.9054,6200.0
2013-07-12 12:00:00,112.88,112.88,112.81,112.82,8100.0,80.9054,80.9054,80.8553,80.8624,8100.0
2013-07-12 12:05:00,112.83,112.84,112.79,112.83,5800.0,80.8696,80.8768,80.8409,80.8696,5800.0
2013-07-12 12:10:00,112.83,112.91,112.81,112.86,12900.0,80.8696,80.9269,80.8553,80.8911,12900.0
2013-07-12 12:15:00,112.87,112.87,112.59,112.6,29000.0,80.8983,80.8983,80.6976,80.7048,29000.0
2013-07-12 12:20:00,112.6,112.62,112.25,112.35,27600.0,80.7048,80.7191,80.4539,80.5256,27600.0
2013-07-12 12:25:00,112.33,112.33,111.89,111.91,30400.0,80.5112,80.5112,80.1959,80.2102,30400.0
2013-07-12 12:30:00,111.92,112.23,111.92,112.07,13900.0,80.2174,80.4396,80.2174,80.3249,13900.0
2013-07-12 12:35:00,112.01,112.05,111.78,111.97,14000.0,80.2819,80.3105,80.117,80.2532,14000.0
2013-07-12 12:40:00,111.97,112.05,111.9,111.91,11800.0,80.2532,80.3105,80.203,80.2102,11800.0
2013-07-12 12:45:00,111.92,112.05,111.81,111.82,22300.0,80.2174,80.3105,80.1385,80.1457,22300.0
2013-07-12 12:50:00,111.84,112.14,111.84,111.91,23500.0,80.16,80.3751,80.16,80.2102,23500.0
2013-07-12 12:55:00,111.91,111.96,111.88,111.9,10600.0,80.2102,80.246,80.1887,80.203,10600.0
2013-07-12 13:00:00,111.88,112.01,111.8,112.0,12000.0,80.1887,80.2819,80.1314,80.2747,12000.0
2013-07-12 13:05:00,111.99,112.14,111.99,112.13,14900.0,80.2675,80.3751,80.2675,80.3679,14900.0
2013-07-12 13:10:00,112.13,112.13,111.99,112.1,6500.0,80.3679,80.3679,80.2675,80.3464,6500.0
2013-07-12 13:15:00,112.11,112.58,112.11,112.52,15400.0,80.3536,80.6904,80.3536,80.6474,15400.0
2013-07-12 13:20:00,112.54,112.63,112.31,112.49,14700.0,80.6617,80.7263,80.4969,80.6259,14700.0
2013-07-12 13:25:00,112.45,112.45,112.33,112.36,15500.0,80.5972,80.5972,80.5112,80.5327,15500.0
2013-07-12 13:30:00,112.34,112.46,112.24,112.36,10700.0,80.5184,80.6044,80.4467,80.5327,10700.0
2013-07-12 13:35:00,112.36,112.45,112.36,112.45,9100.0,80.5327,80.5972,80.5327,80.5972,9100.0
2013-07-12 13:40:00,112.44,112.56,112.41,112.48,13500.0,80.5901,80.6761,80.5686,80.6187,13500.0
2013-07-12 13:45:00,112.47,112.74,112.46,112.68,11900.0,80.6116,80.8051,80.6044,80.7621,11900.0
2013-07-12 13:50:00,112.68,112.91,112.67,112.79,10400.0,80.7621,80.9269,80.7549,80.8409,10400.0
2013-07-12 13:55:00,112.8,112.82,112.65,112.68,8300.0,80.8481,80.8624,80.7406,80.7621,8300.0
2013-07-12 14:00:00,112.7,112.7,112.51,112.51,9100.0,80.7764,80.7764,80.6402,80.6402,9100.0
2013-07-12 14:05:00,112.49,112.5,112.26,112.26,9500.0,80.6259,80.6331,80.4611,80.4611,9500.0
2013-07-12 14:10:00,112.24,112.24,112.09,112.14,21400.0,80.4467,80.4467,80.3392,80.3751,21400.0
2013-07-12 14:15:00,112.14,112.35,112.14,112.35,20200.0,80.3751,80.5256,80.3751,80.5256,20200.0
2013-07-12 14:20:00,112.36,112.36,112.18,112.23,16000.0,80.5327,80.5327,80.4037,80.4396,16000.0
2013-07-12 14:25:00,112.22,112.28,111.96,112.07,17000.0,80.4324,80.4754,80.246,80.3249,17000.0
2013-07-12 14:30:00,112.07,112.14,112.03,112.03,9800.0,80.3249,80.3751,80.2962,80.2962,9800.0
2013-07-12 14:35:00,112.02,112.12,112.0,112.12,16400.0,80.289,80.3607,80.2747,80.3607,16400.0
2013-07-12 14:40:00,112.12,112.12,112.05,112.08,9600.0,80.3607,80.3607,80.3105,80.3321,9600.0
2013-07-12 14:45:00,112.09,112.17,112.08,112.16,19800.0,80.3392,80.3966,80.3321,80.3894,19800.0
2013-07-12 14:50:00,112.16,112.26,112.15,112.16,18100.0,80.3894,80.4611,80.3822,80.3894,18100.0
2013-07-12 14:55:00,112.17,112.24,112.13,112.19,21300.0,80.3966,80.4467,80.3679,80.4109,21300.0
2013-07-12 15:00:00,112.19,112.25,112.13,112.23,8500.0,80.4109,80.4539,80.3679,80.4396,8500.0
2013-07-12 15:05:00,112.23,112.25,112.18,112.24,13200.0,80.4396,80.4539,80.4037,80.4467,13200.0
2013-07-12 15:10:00,112.23,112.25,112.19,112.22,13500.0,80.4396,80.4539,80.4109,80.4324,13500.0
2013-07-12 15:15:00,112.22,112.23,112.16,112.17,13000.0,80.4324,80.4396,80.3894,80.3966,13000.0
2013-07-12 15:20:00,112.18,112.2,112.07,112.08,17100.0,80.4037,80.4181,80.3249,80.3321,17100.0
2013-07-12 15:25:00,112.09,112.18,112.09,112.16,12700.0,80.3392,80.4037,80.3392,80.3894,12700.0
2013-07-12 15:30:00,112.18,112.22,112.15,112.18,17400.0,80.4037,80.4324,80.3822,80.4037,17400.0
2013-07-12 15:35:00,112.19,112.32,112.19,112.29,19700.0,80.4109,80.5041,80.4109,80.4826,19700.0
2013-07-12 15:40:00,112.28,112.36,112.28,112.32,14900.0,80.4754,80.5327,80.4754,80.5041,14900.0
2013-07-12 15:45:00,112.34,112.46,112.33,112.43,33400.0,80.5184,80.6044,80.5112,80.5829,33400.0
2013-07-12 15:50:00,112.43,112.53,112.41,112.5,31300.0,80.5829,80.6546,80.5686,80.6331,31300.0
2013-07-12 15:55:00,112.51,112.66,112.49,112.52,114000.0,80.6402,80.7478,80.6259,80.6474,114000.0
2013-07-15 09:30:00,112.75,112.88,112.51,112.88,35700.0,80.8123,80.9054,80.6402,80.9054,35700.0
2013-07-15 09:35:00,112.87,112.98,112.72,112.91,14500.0,80.8983,80.9771,80.7908,80.9269,14500.0
2013-07-15 09:40:00,112.84,112.93,112.58,112.68,10100.0,80.8768,80.9413,80.6904,80.7621,10100.0
2013-07-15 09:45:00,112.61,112.82,112.61,112.74,12200.0,80.7119,80.8624,80.7119,80.8051,12200.0
2013-07-15 09:50:00,112.77,112.86,112.53,112.53,5700.0,80.8266,80.8911,80.6546,80.6546,5700.0
2013-07-15 09:55:00,112.52,112.65,112.46,112.65,8700.0,80.6474,80.7406,80.6044,80.7406,8700.0
2013-07-15 10:00:00,112.69,112.91,112.69,112.86,9200.0,80.7693,80.9269,80.7693,80.8911,9200.0
2013-07-15 10:05:00,112.86,112.87,112.77,112.83,5200.0,80.8911,80.8983,80.8266,80.8696,5200.0
2013-07-15 10:10:00,112.87,112.89,112.66,112.66,12300.0,80.8983,80.9126,80.7478,80.7478,12300.0
2013-07-15 10:15:00,112.7,112.81,112.66,112.76,2600.0,80.7764,80.8553,80.7478,80.8194,2600.0
2013-07-15 10:20:00,112.78,112.78,112.71,112.74,10000.0,80.8338,80.8338,80.7836,80.8051,10000.0
2013-07-15 10:25:00,112.8,112.82,112.65,112.79,10300.0,80.8481,80.8624,80.7406,80.8409,10300.0
2013-07-15 10:30:00,112.83,112.91,112.82,112.9,4400.0,80.8696,80.9269,80.8624,80.9198,4400.0
2013-07-15 10:35:00,112.9,112.92,112.83,112.85,5200.0,80.9198,80.9341,80.8696,80.8839,5200.0
2013-07-15 10:40:00,112.9,113.05,112.9,113.03,8100.0,80.9198,81.0273,80.9198,81.013,8100.0
2013-07-15 10:45:00,113.0,113.09,112.97,113.06,4700.0,80.9914,81.056,80.9699,81.0345,4700.0
2013-07-15 10:50:00,113.06,113.07,112.98,112.99,11300.0,81.0345,81.0416,80.9771,80.9843,11300.0
2013-07-15 10:55:00,112.98,113.05,112.98,113.0,5300.0,80.9771,81.0273,80.9771,80.9914,5300.0
2013-07-15 11:00:00,113.0,113.22,113.0,113.22,51800.0,80.9914,81.1491,80.9914,81.1491,51800.0
2013-07-15 11:05:00,113.21,113.22,113.06,113.22,23900.0,81.142,81.1491,81.0345,81.1491,23900.0
2013-07-15 11:10:00,113.22,113.29,113.18,113.27,11800.0,81.1491,81.1993,81.1205,81.185,11800.0
2013-07-15 11:15:00,113.26,113.32,113.24,113.31,12300.0,81.1778,81.2208,81.1635,81.2136,12300.0
2013-07-15 11:20:00,113.31,113.43,113.31,113.42,8500.0,81.2136,81.2996,81.2136,81.2925,8500.0
2013-07-15 11:25:00,113.4,113.48,113.38,113.41,10400.0,81.2781,81.3355,81.2638,81.2853,10400.0
2013-07-15 11:30:00,113.41,113.45,113.39,113.45,10200.0,81.2853,81.314,81.271,81.314,10200.0
2013-07-15 11:35:00,113.47,113.53,113.45,113.52,17300.0,81.3283,81.3713,81.314,81.3642,17300.0
2013-07-15 11:40:00,113.55,113.55,113.5,113.54,3000.0,81.3857,81.3857,81.3498,81.3785,3000.0
2013-07-15 11:45:00,113.54,113.54,113.42,113.42,3200.0,81.3785,81.3785,81.2925,81.2925,3200.0
2013-07-15 11:50:00,113.42,113.51,113.42,113.48,5000.0,81.2925,81.357,81.2925,81.3355,5000.0
2013-07-15 11:55:00,113.47,113.47,113.4,113.43,3300.0,81.3283,81.3283,81.2781,81.2996,3300.0
2013-07-15 12:00:00,113.43,113.49,113.42,113.49,6600.0,81.2996,81.3427,81.2925,81.3427,6600.0
2013-07-15 12:05:00,113.47,113.5,113.44,113.5,7000.0,81.3283,81.3498,81.3068,81.3498,7000.0
2013-07-15 12:10:00,113.48,113.56,113.48,113.55,8700.0,81.3355,81.3928,81.3355,81.3857,8700.0
2013-07-15 12:15:00,113.55,113.59,113.54,113.56,4600.0,81.3857,81.4143,81.3785,81.3928,4600.0
2013-07-15 12:20:00,113.57,113.62,113.56,113.59,8200.0,81.4,81.4358,81.3928,81.4143,8200.0
2013-07-15 12:25:00,113.58,113.63,113.58,113.62,7900.0,81.4072,81.443,81.4072,81.4358,7900.0
2013-07-15 12:30:00,113.61,113.61,113.52,113.54,3200.0,81.4287,81.4287,81.3642,81.3785,3200.0
2013-07-15 12:35:00,113.57,113.6,113.55,113.58,3500.0,81.4,81.4215,81.3857,81.4072,3500.0
2013-07-15 12:40:00,113.6,113.6,113.54,113.55,6100.0,81.4215,81.4215,81.3785,81.3857,6100.0
2013-07-15 12:45:00,113.55,113.59,113.53,113.54,15100.0,81.3857,81.4143,81.3713,81.3785,15100.0
2013-07-15 12:50:00,113.54,113.56,113.32,113.4,35300.0,81.3785,81.3928,81.2208,81.2781,35300.0
2013-07-15 12:55:00,113.4,113.5,113.4,113.49,11300.0,81.2781,81.3498,81.2781,81.3427,11300.0
2013-07-15 13:00:00,113.48,113.48,113.36,113.43,21100.0,81.3355,81.3355,81.2495,81.2996,21100.0
2013-07-15 13:05:00,113.42,113.54,113.41,113.54,6400.0,81.2925,81.3785,81.2853,81.3785,6400.0
2013-07-15 13:10:00,113.53,113.62,113.53,113.62,6700.0,81.3713,81.4358,81.3713,81.4358,6700.0
2013-07-15 13:15:00,113.58,113.61,113.51,113.51,8100.0,81.4072,81.4287,81.357,81.357,8100.0
2013-07-15 13:20:00,113.53,113.66,113.53,113.63,8000.0,81.3713,81.4645,81.3713,81.443,8000.0
2013-07-15 13:25:00,113.62,113.67,113.6,113.65,3900.0,81.4358,81.4717,81.4215,81.4573,3900.0
2013-07-15 13:30:00,113.64,113.65,113.48,113.52,41900.0,81.4502,81.4573,81.3355,81.3642,41900.0
2013-07-15 13:35:00,113.52,113.61,113.5,113.55,28200.0,81.3642,81.4287,81.3498,81.3857,28200.0
2013-07-15 13:40:00,113.57,113.65,113.56,113.61,6600.0,81.4,81.4573,81.3928,81.4287,6600.0
2013-07-15 13:45:00,113.63,113.69,113.62,113.66,8400.0,81.443,81.486,81.4358,81.4645,8400.0
2013-07-15 13:50:00,113.66,113.77,113.66,113.74,11900.0,81.4645,81.5433,81.4645,81.5218,11900.0
2013-07-15 13:55:00,113.72,113.78,113.64,113.64,8100.0,81.5075,81.5505,81.4502,81.4502,8100.0
2013-07-15 14:00:00,113.64,113.77,113.64,113.74,17400.0,81.4502,81.5433,81.4502,81.5218,17400.0
2013-07-15 14:05:00,113.73,113.8,113.72,113.8,6500.0,81.5147,81.5648,81.5075,81.5648,6500.0
2013-07-15 14:10:00,113.78,113.86,113.76,113.79,15800.0,81.5505,81.6078,81.5362,81.5577,15800.0
2013-07-15 14:15:00,113.82,113.85,113.78,113.85,7300.0,81.5792,81.6007,81.5505,81.6007,7300.0
2013-07-15 14:20:00,113.84,113.85,113.8,113.81,7100.0,81.5935,81.6007,81.5648,81.572,7100.0
2013-07-15 14:25:00,113.8,113.9,113.8,113.9,18500.0,81.5648,81.6365,81.5648,81.6365,18500.0
2013-07-15 14:30:00,113.9,113.92,113.81,113.83,12700.0,81.6365,81.6508,81.572,81.5863,12700.0
2013-07-15 14:35:00,113.82,113.91,113.82,113.9,6100.0,81.5792,81.6437,81.5792,81.6365,6100.0
2013-07-15 14:40:00,113.91,114.03,113.91,114.03,24500.0,81.6437,81.7297,81.6437,81.7297,24500.0
2013-07-15 14:45:00,114.04,114.08,113.97,114.01,19000.0,81.7369,81.7655,81.6867,81.7154,19000.0
2013-07-15 14:50:00,114.02,114.08,114.0,114.05,14900.0,81.7225,81.7655,81.7082,81.744,14900.0
2013-07-15 14:55:00,114.06,114.11,114.04,114.1,11800.0,81.7512,81.787,81.7369,81.7799,11800.0
2013-07-15 15:00:00,114.1,114.12,114.06,114.12,17400.0,81.7799,81.7942,81.7512,81.7942,17400.0
2013-07-15 15:05:00,114.13,114.15,114.08,114.09,23700.0,81.8014,81.8157,81.7655,81.7727,23700.0
2013-07-15 15:10:00,114.09,114.18,114.08,114.17,16500.0,81.7727,81.8372,81.7655,81.83,16500.0
2013-07-15 15:15:00,114.18,114.24,114.17,114.23,20700.0,81.8372,81.8802,81.83,81.873,20700.0
2013-07-15 15:20:00,114.22,114.23,114.16,114.21,17100.0,81.8659,81.873,81.8229,81.8587,17100.0
2013-07-15 15:25:00,114.2,114.21,114.08,114.09,15800.0,81.8515,81.8587,81.7655,81.7727,15800.0
2013-07-15 15:30:00,114.08,114.13,114.02,114.12,26700.0,81.7655,81.8014,81.7225,81.7942,26700.0
2013-07-15 15:35:00,114.11,114.19,114.1,114.15,26500.0,81.787,81.8444,81.7799,81.8157,26500.0
2013-07-15 15:40:00,114.15,114.16,114.08,114.08,24500.0,81.8157,81.8229,81.7655,81.7655,24500.0
2013-07-15 15:45:00,114.08,114.17,114.07,114.12,49900.0,81.7655,81.83,81.7584,81.7942,49900.0
2013-07-15 15:50:00,114.13,114.17,114.09,114.15,60300.0,81.8014,81.83,81.7727,81.8157,60300.0
2013-07-15 15:55:00,114.15,114.35,114.07,114.34,139900.0,81.8157,81.959,81.7584,81.9519,139900.0
2013-07-16 09:30:00,114.33,114.51,114.2,114.38,46100.0,81.9447,82.0737,81.8515,81.9805,46100.0
2013-07-16 09:35:00,114.36,114.44,114.11,114.12,10700.0,81.9662,82.0236,81.787,81.7942,10700.0
2013-07-16 09:40:00,114.16,114.34,114.15,114.22,8600.0,81.8229,81.9519,81.8157,81.8659,8600.0
2013-07-16 09:45:00,114.28,114.32,113.95,113.98,12800.0,81.9089,81.9375,81.6724,81.6939,12800.0
2013-07-16 09:50:00,114.0,114.17,113.98,114.16,9700.0,81.7082,81.83,81.6939,81.8229,9700.0
2013-07-16 09:55:00,114.16,114.19,113.95,113.95,13000.0,81.8229,81.8444,81.6724,81.6724,13000.0
2013-07-16 10:00:00,114.07,114.16,113.9,114.15,9300.0,81.7584,81.8229,81.6365,81.8157,9300.0
2013-07-16 10:05:00,114.14,114.28,114.14,114.19,4800.0,81.8085,81.9089,81.8085,81.8444,4800.0
2013-07-16 10:10:00,114.17,114.21,114.11,114.16,4700.0,81.83,81.8587,81.787,81.8229,4700.0
2013-07-16 10:15:00,114.14,114.22,114.04,114.13,14100.0,81.8085,81.8659,81.7369,81.8014,14100.0
2013-07-16 10:20:00,114.14,114.14,114.04,114.1,2400.0,81.8085,81.8085,81.7369,81.7799,2400.0
2013-07-16 10:25:00,114.09,114.13,113.92,114.01,10500.0,81.7727,81.8014,81.6508,81.7154,10500.0
2013-07-16 10:30:00,113.99,114.04,113.92,113.92,8600.0,81.701,81.7369,81.6508,81.6508,8600.0
2013-07-16 10:35:00,113.92,113.99,113.84,113.93,11700.0,81.6508,81.701,81.5935,81.658,11700.0
2013-07-16 10:40:00,113.93,113.93,113.74,113.77,17600.0,81.658,81.658,81.5218,81.5433,17600.0
2013-07-16 10:45:00,113.76,113.76,113.61,113.62,12000.0,81.5362,81.5362,81.4287,81.4358,12000.0
2013-07-16 10:50:00,113.63,113.66,113.6,113.63,6600.0,81.443,81.4645,81.4215,81.443,6600.0
2013-07-16 10:55:00,113.66,113.72,113.61,113.67,12400.0,81.4645,81.5075,81.4287,81.4717,12400.0
2013-07-16 11:00:00,113.7,113.8,113.62,113.65,11600.0,81.4932,81.5648,81.4358,81.4573,11600.0
2013-07-16 11:05:00,113.65,113.75,113.62,113.62,7700.0,81.4573,81.529,81.4358,81.4358,7700.0
2013-07-16 11:10:00,113.63,113.7,113.6,113.64,5300.0,81.443,81.4932,81.4215,81.4502,5300.0
2013-07-16 11:15:00,113.64,113.66,113.49,113.49,12100.0,81.4502,81.4645,81.3427,81.3427,12100.0
2013-07-16 11:20:00,113.49,113.51,113.36,113.4,9100.0,81.3427,81.357,81.2495,81.2781,9100.0
2013-07-16 11:25:00,113.4,113.5,113.4,113.47,16600.0,81.2781,81.3498,81.2781,81.3283,16600.0
2013-07-16 11:30:00,113.47,113.49,113.38,113.38,8500.0,81.3283,81.3427,81.2638,81.2638,8500.0
2013-07-16 11:35:00,113.38,113.44,113.34,113.44,19100.0,81.2638,81.3068,81.2351,81.3068,19100.0
2013-07-16 11:40:00,113.43,113.48,113.41,113.48,9500.0,81.2996,81.3355,81.2853,81.3355,9500.0
2013-07-16 11:45:00,113.49,113.57,113.47,113.57,10700.0,81.3427,81.4,81.3283,81.4,10700.0
2013-07-16 11:50:00,113.57,113.65,113.54,113.59,15200.0,81.4,81.4573,81.3785,81.4143,15200.0
2013-07-16 11:55:00,113.59,113.61,113.58,113.59,3900.0,81.4143,81.4287,81.4072,81.4143,3900.0
2013-07-16 12:00:00,113.59,113.59,113.4,113.4,9000.0,81.4143,81.4143,81.2781,81.2781,9000.0
2013-07-16 12:05:00,113.38,113.42,113.33,113.35,6400.0,81.2638,81.2925,81.228,81.2423,6400.0
2013-07-16 12:10:00,113.35,113.4,113.33,113.37,9600.0,81.2423,81.2781,81.228,81.2566,9600.0
2013-07-16 12:15:00,113.37,113.42,113.36,113.39,8400.0,81.2566,81.2925,81.2495,81.271,8400.0
2013-07-16 12:20:00,113.4,113.43,113.38,113.43,3700.0,81.2781,81.2996,81.2638,81.2996,3700.0
2013-07-16 12:25:00,113.42,113.48,113.37,113.47,11900.0,81.2925,81.3355,81.2566,81.3283,11900.0
2013-07-16 12:30:00,113.46,113.46,113.37,113.38,11900.0,81.3211,81.3211,81.2566,81.2638,11900.0
2013-07-16 12:35:00,113.39,113.4,113.3,113.31,6800.0,81.271,81.2781,81.2065,81.2136,6800.0
2013-07-16 12:40:00,113.34,113.34,113.24,113.25,6200.0,81.2351,81.2351,81.1635,81.1706,6200.0
2013-07-16 12:45:00,113.24,113.25,113.12,113.16,5900.0,81.1635,81.1706,81.0775,81.1061,5900.0
2013-07-16 12:50:00,113.15,113.2,113.12,113.17,9800.0,81.099,81.1348,81.0775,81.1133,9800.0
2013-07-16 12:55:00,113.16,113.31,113.16,113.19,25600.0,81.1061,81.2136,81.1061,81.1276,25600.0
2013-07-16 13:00:00,113.17,113.18,113.12,113.12,3800.0,81.1133,81.1205,81.0775,81.0775,3800.0
2013-07-16 13:05:00,113.15,113.21,113.15,113.19,10900.0,81.099,81.142,81.099,81.1276,10900.0
2013-07-16 13:10:00,113.2,113.24,113.18,113.18,3800.0,81.1348,81.1635,81.1205,81.1205,3800.0
2013-07-16 13:15:00,113.17,113.21,113.15,113.18,6500.0,81.1133,81.142,81.099,81.1205,6500.0
2013-07-16 13:20:00,113.18,113.25,113.18,113.23,8700.0,81.1205,81.1706,81.1205,81.1563,8700.0
2013-07-16 13:25:00,113.23,113.26,113.21,113.21,7200.0,81.1563,81.1778,81.142,81.142,7200.0
2013-07-16 13:30:00,113.2,113.22,113.16,113.22,7000.0,81.1348,81.1491,81.1061,81.1491,7000.0
2013-07-16 13:35:00,113.19,113.19,113.14,113.19,4600.0,81.1276,81.1276,81.0918,81.1276,4600.0
2013-07-16 13:40:00,113.19,113.23,113.17,113.22,5300.0,81.1276,81.1563,81.1133,81.1491,5300.0
2013-07-16 13:45:00,113.22,113.24,113.19,113.19,3100.0,81.1491,81.1635,81.1276,81.1276,3100.0
2013-07-16 13:50:00,113.19,113.21,113.14,113.14,5400.0,81.1276,81.142,81.0918,81.0918,5400.0
2013-07-16 13:55:00,113.15,113.22,113.15,113.22,4400.0,81.099,81.1491,81.099,81.1491,4400.0
2013-07-16 14:00:00,113.22,113.28,113.21,113.28,10500.0,81.1491,81.1921,81.142,81.1921,10500.0
2013-07-16 14:05:00,113.28,113.29,113.21,113.24,5900.0,81.1921,81.1993,81.142,81.1635,5900.0
2013-07-16 14:10:00,113.24,113.35,113.21,113.29,11000.0,81.1635,81.2423,81.142,81.1993,11000.0
2013-07-16 14:15:00,113.29,113.33,113.24,113.25,4500.0,81.1993,81.228,81.1635,81.1706,4500.0
2013-07-16 14:20:00,113.28,113.34,113.26,113.28,5900.0,81.1921,81.2351,81.1778,81.1921,5900.0
2013-07-16 14:25:00,113.27,113.32,113.26,113.32,4200.0,81.185,81.2208,81.1778,81.2208,4200.0
2013-07-16 14:30:00,113.33,113.34,113.25,113.26,7000.0,81.228,81.2351,81.1706,81.1778,7000.0
2013-07-16 14:35:00,113.27,113.27,113.21,113.23,6700.0,81.185,81.185,81.142,81.1563,6700.0
2013-07-16 14:40:00,113.22,113.24,113.16,113.2,9100.0,81.1491,81.1635,81.1061,81.1348,9100.0
2013-07-16 14:45:00,113.2,113.21,113.14,113.2,9500.0,81.1348,81.142,81.0918,81.1348,9500.0
2013-07-16 14:50:00,113.2,113.24,113.16,113.19,8100.0,81.1348,81.1635,81.1061,81.1276,8100.0
2013-07-16 14:55:00,113.2,113.21,113.08,113.08,10100.0,81.1348,81.142,81.0488,81.0488,10100.0
2013-07-16 15:00:00,113.08,113.08,113.01,113.07,10500.0,81.0488,81.0488,80.9986,81.0416,10500.0
2013-07-16 15:05:00,113.07,113.07,113.0,113.0,10900.0,81.0416,81.0416,80.9914,80.9914,10900.0
2013-07-16 15:10:00,113.01,113.04,112.94,112.99,16500.0,80.9986,81.0201,80.9484,80.9843,16500.0
2013-07-16 15:15:00,113.0,113.01,112.9,112.94,8100.0,80.9914,80.9986,80.9198,80.9484,8100.0
2013-07-16 15:20:00,112.95,112.95,112.84,112.85,28800.0,80.9556,80.9556,80.8768,80.8839,28800.0
2013-07-16 15:25:00,112.84,112.89,112.84,112.87,13800.0,80.8768,80.9126,80.8768,80.8983,13800.0
2013-07-16 15:30:00,112.88,112.9,112.83,112.83,25400.0,80.9054,80.9198,80.8696,80.8696,25400.0
2013-07-16 15:35:00,112.83,112.85,112.79,112.79,23800.0,80.8696,80.8839,80.8409,80.8409,23800.0
2013-07-16 15:40:00,112.78,112.83,112.74,112.83,42600.0,80.8338,80.8696,80.8051,80.8696,42600.0
2013-07-16 15:45:00,112.83,112.91,112.79,112.79,53300.0,80.8696,80.9269,80.8409,80.8409,53300.0
2013-07-16 15:50:00,112.79,112.83,112.75,112.75,52100.0,80.8409,80.8696,80.8123,80.8123,52100.0
2013-07-16 15:55:00,112.76,112.8,112.57,112.61,184900.0,80.8194,80.8481,80.6833,80.7119,184900.0
2013-07-17 09:30:00,112.99,113.46,112.9,113.46,39500.0,80.9843,81.3211,80.9198,81.3211,39500.0
2013-07-17 09:35:00,113.46,113.61,113.46,113.53,16400.0,81.3211,81.4287,81.3211,81.3713,16400.0
2013-07-17 09:40:00,113.59,113.68,113.34,113.43,12200.0,81.4143,81.4788,81.2351,81.2996,12200.0
2013-07-17 09:45:00,113.36,113.57,113.35,113.41,16400.0,81.2495,81.4,81.2423,81.2853,16400.0
2013-07-17 09:50:00,113.41,113.47,113.35,113.4,9800.0,81.2853,81.3283,81.2423,81.2781,9800.0
2013-07-17 09:55:00,113.44,113.55,113.42,113.55,10100.0,81.3068,81.3857,81.2925,81.3857,10100.0
2013-07-17 10:00:00,113.52,113.63,113.46,113.57,29100.0,81.3642,81.443,81.3211,81.4,29100.0
2013-07-17 10:05:00,113.59,113.75,113.56,113.67,15300.0,81.4143,81.529,81.3928,81.4717,15300.0
2013-07-17 10:10:00,113.7,113.73,113.59,113.64,14500.0,81.4932,81.5147,81.4143,81.4502,14500.0
2013-07-17 10:15:00,113.68,113.71,113.62,113.65,14200.0,81.4788,81.5003,81.4358,81.4573,14200.0
2013-07-17 10:20:00,113.65,113.78,113.65,113.74,14000.0,81.4573,81.5505,81.4573,81.5218,14000.0
2013-07-17 10:25:00,113.75,113.75,113.66,113.66,8800.0,81.529,81.529,81.4645,81.4645,8800.0
2013-07-17 10:30:00,113.67,113.68,113.44,113.5,11400.0,81.4717,81.4788,81.3068,81.3498,11400.0
2013-07-17 10:35:00,113.5,113.67,113.48,113.5,15000.0,81.3498,81.4717,81.3355,81.3498,15000.0
2013-07-17 10:40:00,113.44,113.44,113.29,113.33,13900.0,81.3068,81.3068,81.1993,81.228,13900.0
2013-07-17 10:45:00,113.28,113.3,113.17,113.17,7700.0,81.1921,81.2065,81.1133,81.1133,7700.0
2013-07-17 10:50:00,113.17,113.17,113.03,113.07,19200.0,81.1133,81.1133,81.013,81.0416,19200.0
2013-07-17 10:55:00,113.05,113.27,113.05,113.27,9900.0,81.0273,81.185,81.0273,81.185,9900.0
2013-07-17 11:00:00,113.27,113.32,113.21,113.28,7100.0,81.185,81.2208,81.142,81.1921,7100.0
2013-07-17 11:05:00,113.28,113.39,113.23,113.39,4800.0,81.1921,81.271,81.1563,81.271,4800.0
2013-07-17 11:10:00,113.39,113.44,113.34,113.37,5700.0,81.271,81.3068,81.2351,81.2566,5700.0
2013-07-17 11:15:00,113.38,113.47,113.32,113.32,5300.0,81.2638,81.3283,81.2208,81.2208,5300.0
2013-07-17 11:20:00,113.31,113.45,113.23,113.38,6900.0,81.2136,81.314,81.1563,81.2638,6900.0
2013-07-17 11:25:00,113.37,113.38,113.1,113.12,6000.0,81.2566,81.2638,81.0631,81.0775,6000.0
2013-07-17 11:30:00,113.12,113.33,113.12,113.33,5000.0,81.0775,81.228,81.0775,81.228,5000.0
2013-07-17 11:35:00,113.32,113.32,113.06,113.31,12100.0,81.2208,81.2208,81.0345,81.2136,12100.0
2013-07-17 11:40:00,113.32,113.35,113.25,113.28,5000.0,81.2208,81.2423,81.1706,81.1921,5000.0
2013-07-17 11:45:00,113.29,113.33,113.12,113.16,8600.0,81.1993,81.228,81.0775,81.1061,8600.0
2013-07-17 11:50:00,113.16,113.16,113.03,113.09,4300.0,81.1061,81.1061,81.013,81.056,4300.0
2013-07-17 11:55:00,113.11,113.16,113.08,113.12,6000.0,81.0703,81.1061,81.0488,81.0775,6000.0
2013-07-17 12:00:00,113.12,113.27,113.09,113.22,9300.0,81.0775,81.185,81.056,81.1491,9300.0
2013-07-17 12:05:00,113.21,113.27,113.21,113.25,3500.0,81.142,81.185,81.142,81.1706,3500.0
2013-07-17 12:10:00,113.27,113.32,113.23,113.24,8100.0,81.185,81.2208,81.1563,81.1635,8100.0
2013-07-17 12:15:00,113.24,113.35,113.24,113.31,7400.0,81.1635,81.2423,81.1635,81.2136,7400.0
2013-07-17 12:20:00,113.35,113.43,113.35,113.41,5200.0,81.2423,81.2996,81.2423,81.2853,5200.0
2013-07-17 12:25:00,113.4,113.4,113.28,113.28,9700.0,81.2781,81.2781,81.1921,81.1921,9700.0
2013-07-17 12:30:00,113.26,113.27,113.19,113.27,8100.0,81.1778,81.185,81.1276,81.185,8100.0
2013-07-17 12:35:00,113.26,113.26,113.16,113.18,2400.0,81.1778,81.1778,81.1061,81.1205,2400.0
2013-07-17 12:40:00,113.2,113.29,113.2,113.29,3900.0,81.1348,81.1993,81.1348,81.1993,3900.0
2013-07-17 12:45:00,113.3,113.45,113.3,113.35,5400.0,81.2065,81.314,81.2065,81.2423,5400.0
2013-07-17 12:50:00,113.34,113.34,113.28,113.29,2700.0,81.2351,81.2351,81.1921,81.1993,2700.0
2013-07-17 12:55:00,113.28,113.31,113.22,113.29,8400.0,81.1921,81.2136,81.1491,81.1993,8400.0
2013-07-17 13:00:00,113.26,113.47,113.26,113.47,6500.0,81.1778,81.3283,81.1778,81.3283,6500.0
2013-07-17 13:05:00,113.47,113.5,113.43,113.49,9300.0,81.3283,81.3498,81.2996,81.3427,9300.0
2013-07-17 13:10:00,113.45,113.49,113.43,113.44,9600.0,81.314,81.3427,81.2996,81.3068,9600.0
2013-07-17 13:15:00,113.43,113.53,113.43,113.5,10800.0,81.2996,81.3713,81.2996,81.3498,10800.0
2013-07-17 13:20:00,113.5,113.58,113.5,113.54,9000.0,81.3498,81.4072,81.3498,81.3785,9000.0
2013-07-17 13:25:00,113.52,113.55,113.5,113.53,9900.0,81.3642,81.3857,81.3498,81.3713,9900.0
2013-07-17 13:30:00,113.53,113.56,113.48,113.56,8600.0,81.3713,81.3928,81.3355,81.3928,8600.0
2013-07-17 13:35:00,113.56,113.56,113.51,113.51,4100.0,81.3928,81.3928,81.357,81.357,4100.0
2013-07-17 13:40:00,113.54,113.56,113.51,113.53,5500.0,81.3785,81.3928,81.357,81.3713,5500.0
2013-07-17 13:45:00,113.51,113.61,113.46,113.61,17000.0,81.357,81.4287,81.3211,81.4287,17000.0
2013-07-17 13:50:00,113.62,113.62,113.58,113.6,6400.0,81.4358,81.4358,81.4072,81.4215,6400.0
2013-07-17 13:55:00,113.6,113.67,113.6,113.67,9800.0,81.4215,81.4717,81.4215,81.4717,9800.0
2013-07-17 14:00:00,113.64,113.71,113.61,113.68,8500.0,81.4502,81.5003,81.4287,81.4788,8500.0
2013-07-17 14:05:00,113.69,113.72,113.62,113.69,4000.0,81.486,81.5075,81.4358,81.486,4000.0
2013-07-17 14:10:00,113.67,113.78,113.67,113.78,6700.0,81.4717,81.5505,81.4717,81.5505,6700.0
2013-07-17 14:15:00,113.77,113.82,113.75,113.8,6700.0,81.5433,81.5792,81.529,81.5648,6700.0
2013-07-17 14:20:00,113.8,113.88,113.8,113.86,15000.0,81.5648,81.6222,81.5648,81.6078,15000.0
2013-07-17 14:25:00,113.87,113.89,113.84,113.84,11200.0,81.615,81.6293,81.5935,81.5935,11200.0
2013-07-17 14:30:00,113.84,113.89,113.8,113.8,17400.0,81.5935,81.6293,81.5648,81.5648,17400.0
2013-07-17 14:35:00,113.81,113.87,113.79,113.86,12100.0,81.572,81.615,81.5577,81.6078,12100.0
2013-07-17 14:40:00,113.87,113.87,113.8,113.82,6800.0,81.615,81.615,81.5648,81.5792,6800.0
2013-07-17 14:45:00,113.81,113.82,113.73,113.8,18300.0,81.572,81.5792,81.5147,81.5648,18300.0
2013-07-17 14:50:00,113.79,113.91,113.76,113.91,14500.0,81.5577,81.6437,81.5362,81.6437,14500.0
2013-07-17 14:55:00,113.88,113.9,113.83,113.86,10400.0,81.6222,81.6365,81.5863,81.6078,10400.0
2013-07-17 15:00:00,113.84,113.84,113.76,113.81,10600.0,81.5935,81.5935,81.5362,81.572,10600.0
2013-07-17 15:05:00,113.8,113.87,113.78,113.84,7200.0,81.5648,81.615,81.5505,81.5935,7200.0
2013-07-17 15:10:00,113.84,113.9,113.84,113.9,9900.0,81.5935,81.6365,81.5935,81.6365,9900.0
2013-07-17 15:15:00,113.89,113.95,113.84,113.93,14500.0,81.6293,81.6724,81.5935,81.658,14500.0
2013-07-17 15:20:00,113.92,113.94,113.89,113.92,12300.0,81.6508,81.6652,81.6293,81.6508,12300.0
2013-07-17 15:25:00,113.93,114.01,113.91,113.92,14500.0,81.658,81.7154,81.6437,81.6508,14500.0
2013-07-17 15:30:00,113.91,113.92,113.77,113.77,19900.0,81.6437,81.6508,81.5433,81.5433,19900.0
2013-07-17 15:35:00,113.76,113.83,113.74,113.83,13200.0,81.5362,81.5863,81.5218,81.5863,13200.0
2013-07-17 15:40:00,113.8,113.96,113.8,113.96,18500.0,81.5648,81.6795,81.5648,81.6795,18500.0
2013-07-17 15:45:00,113.95,113.96,113.91,113.91,34100.0,81.6724,81.6795,81.6437,81.6437,34100.0
2013-07-17 15:50:00,113.92,113.92,113.85,113.92,45000.0,81.6508,81.6508,81.6007,81.6508,45000.0
2013-07-17 15:55:00,113.9,114.08,113.89,114.07,96000.0,81.6365,81.7655,81.6293,81.7584,96000.0
2013-07-18 09:30:00,114.18,114.37,114.07,114.33,30900.0,81.8372,81.9734,81.7584,81.9447,30900.0
2013-07-18 09:35:00,114.3,114.59,114.26,114.47,12300.0,81.9232,82.1311,81.8945,82.0451,12300.0
2013-07-18 09:40:00,114.45,114.59,114.41,114.57,10100.0,82.0307,82.1311,82.0021,82.1167,10100.0
2013-07-18 09:45:00,114.56,114.66,114.41,114.41,23400.0,82.1096,82.1812,82.0021,82.0021,23400.0
2013-07-18 09:50:00,114.41,114.5,114.32,114.5,10700.0,82.0021,82.0666,81.9375,82.0666,10700.0
2013-07-18 09:55:00,114.49,114.54,114.45,114.46,8800.0,82.0594,82.0952,82.0307,82.0379,8800.0
2013-07-18 10:00:00,114.46,114.74,114.46,114.57,7300.0,82.0379,82.2386,82.0379,82.1167,7300.0
2013-07-18 10:05:00,114.55,114.6,114.4,114.57,7400.0,82.1024,82.1382,81.9949,82.1167,7400.0
2013-07-18 10:10:00,114.57,114.67,114.53,114.56,9200.0,82.1167,82.1884,82.0881,82.1096,9200.0
2013-07-18 10:15:00,114.57,114.66,114.52,114.58,11500.0,82.1167,82.1812,82.0809,82.1239,11500.0
2013-07-18 10:20:00,114.56,114.75,114.55,114.69,8900.0,82.1096,82.2457,82.1024,82.2027,8900.0
2013-07-18 10:25:00,114.72,114.83,114.69,114.78,8400.0,82.2242,82.3031,82.2027,82.2672,8400.0
2013-07-18 10:30:00,114.83,114.83,114.58,114.59,12200.0,82.3031,82.3031,82.1239,82.1311,12200.0
2013-07-18 10:35:00,114.59,114.68,114.56,114.67,8300.0,82.1311,82.1956,82.1096,82.1884,8300.0
2013-07-18 10:40:00,114.63,114.76,114.61,114.74,6800.0,82.1597,82.2529,82.1454,82.2386,6800.0
2013-07-18 10:45:00,114.73,114.76,114.7,114.72,13900.0,82.2314,82.2529,82.2099,82.2242,13900.0
2013-07-18 10:50:00,114.72,114.79,114.7,114.7,6700.0,82.2242,82.2744,82.2099,82.2099,6700.0
2013-07-18 10:55:00,114.69,114.76,114.68,114.7,7400.0,82.2027,82.2529,82.1956,82.2099,7400.0
2013-07-18 11:00:00,114.7,114.84,114.59,114.81,12000.0,82.2099,82.3102,82.1311,82.2887,12000.0
2013-07-18 11:05:00,114.8,114.81,114.74,114.79,4800.0,82.2816,82.2887,82.2386,82.2744,4800.0
2013-07-18 11:10:00,114.78,114.97,114.77,114.94,10100.0,82.2672,82.4034,82.2601,82.3819,10100.0
2013-07-18 11:15:00,114.94,114.98,114.87,114.87,9800.0,82.3819,82.4106,82.3318,82.3318,9800.0
2013-07-18 11:20:00,114.87,114.93,114.87,114.9,12300.0,82.3318,82.3748,82.3318,82.3533,12300.0
2013-07-18 11:25:00,114.9,114.93,114.88,114.88,7100.0,82.3533,82.3748,82.3389,82.3389,7100.0
2013-07-18 11:30:00,114.87,114.99,114.87,114.94,9600.0,82.3318,82.4178,82.3318,82.3819,9600.0
2013-07-18 11:35:00,114.95,114.99,114.88,114.88,10600.0,82.3891,82.4178,82.3389,82.3389,10600.0
2013-07-18 11:40:00,114.89,114.95,114.83,114.86,5800.0,82.3461,82.3891,82.3031,82.3246,5800.0
2013-07-18 11:45:00,114.88,114.95,114.85,114.88,7400.0,82.3389,82.3891,82.3174,82.3389,7400.0
2013-07-18 11:50:00,114.89,114.94,114.89,114.9,4000.0,82.3461,82.3819,82.3461,82.3533,4000.0
2013-07-18 11:55:00,114.9,114.99,114.87,114.98,7800.0,82.3533,82.4178,82.3318,82.4106,7800.0
2013-07-18 12:00:00,114.98,115.18,114.97,115.08,61400.0,82.4106,82.5539,82.4034,82.4823,61400.0
2013-07-18 12:05:00,115.09,115.25,114.99,114.99,14000.0,82.4894,82.6041,82.4178,82.4178,14000.0
2013-07-18 12:10:00,114.99,115.16,114.98,115.13,14300.0,82.4178,82.5396,82.4106,82.5181,14300.0
2013-07-18 12:15:00,115.13,115.19,115.1,115.14,4000.0,82.5181,82.5611,82.4966,82.5253,4000.0
2013-07-18 12:20:00,115.13,115.16,115.11,115.11,4500.0,82.5181,82.5396,82.5038,82.5038,4500.0
2013-07-18 12:25:00,115.13,115.16,115.08,115.15,7700.0,82.5181,82.5396,82.4823,82.5324,7700.0
2013-07-18 12:30:00,115.12,115.13,115.09,115.11,8800.0,82.5109,82.5181,82.4894,82.5038,8800.0
2013-07-18 12:35:00,115.08,115.1,114.98,115.0,9200.0,82.4823,82.4966,82.4106,82.4249,9200.0
2013-07-18 12:40:00,114.96,114.98,114.87,114.87,4400.0,82.3963,82.4106,82.3318,82.3318,4400.0
2013-07-18 12:45:00,114.88,114.95,114.83,114.94,7900.0,82.3389,82.3891,82.3031,82.3819,7900.0
2013-07-18 12:50:00,114.94,114.98,114.89,114.92,37600.0,82.3819,82.4106,82.3461,82.3676,37600.0
2013-07-18 12:55:00,114.91,114.92,114.68,114.68,50000.0,82.3604,82.3676,82.1956,82.1956,50000.0
2013-07-18 13:00:00,114.68,114.76,114.66,114.75,17000.0,82.1956,82.2529,82.1812,82.2457,17000.0
2013-07-18 13:05:00,114.71,114.82,114.71,114.82,3400.0,82.2171,82.2959,82.2171,82.2959,3400.0
2013-07-18 13:10:00,114.8,114.87,114.77,114.82,12600.0,82.2816,82.3318,82.2601,82.2959,12600.0
2013-07-18 13:15:00,114.81,114.91,114.81,114.81,13000.0,82.2887,82.3604,82.2887,82.2887,13000.0
2013-07-18 13:20:00,114.82,114.84,114.78,114.8,10000.0,82.2959,82.3102,82.2672,82.2816,10000.0
2013-07-18 13:25:00,114.79,114.88,114.78,114.83,6600.0,82.2744,82.3389,82.2672,82.3031,6600.0
2013-07-18 13:30:00,114.8,114.88,114.8,114.87,4900.0,82.2816,82.3389,82.2816,82.3318,4900.0
2013-07-18 13:35:00,114.85,115.01,114.85,114.97,14900.0,82.3174,82.4321,82.3174,82.4034,14900.0
2013-07-18 13:40:00,114.98,115.02,114.93,115.02,7700.0,82.4106,82.4393,82.3748,82.4393,7700.0
2013-07-18 13:45:00,115.02,115.03,114.93,114.97,12500.0,82.4393,82.4464,82.3748,82.4034,12500.0
2013-07-18 13:50:00,114.97,115.01,114.93,115.0,15100.0,82.4034,82.4321,82.3748,82.4249,15100.0
2013-07-18 13:55:00,115.01,115.06,115.0,115.02,9100.0,82.4321,82.4679,82.4249,82.4393,9100.0
2013-07-18 14:00:00,115.06,115.08,114.99,115.08,6600.0,82.4679,82.4823,82.4178,82.4823,6600.0
2013-07-18 14:05:00,115.06,115.06,114.99,115.0,8200.0,82.4679,82.4679,82.4178,82.4249,8200.0
2013-07-18 14:10:00,115.0,115.04,114.97,115.04,7900.0,82.4249,82.4536,82.4034,82.4536,7900.0
2013-07-18 14:15:00,115.04,115.04,115.0,115.02,5100.0,82.4536,82.4536,82.4249,82.4393,5100.0
2013-07-18 14:20:00,115.03,115.14,115.03,115.07,14200.0,82.4464,82.5253,82.4464,82.4751,14200.0
2013-07-18 14:25:00,115.06,115.18,115.06,115.16,16400.0,82.4679,82.5539,82.4679,82.5396,16400.0
2013-07-18 14:30:00,115.15,115.26,115.15,115.23,15100.0,82.5324,82.6113,82.5324,82.5898,15100.0
2013-07-18 14:35:00,115.22,115.26,115.16,115.21,10600.0,82.5826,82.6113,82.5396,82.5754,10600.0
2013-07-18 14:40:00,115.2,115.26,115.2,115.25,4400.0,82.5683,82.6113,82.5683,82.6041,4400.0
2013-07-18 14:45:00,115.25,115.25,115.2,115.2,3200.0,82.6041,82.6041,82.5683,82.5683,3200.0
2013-07-18 14:50:00,115.2,115.25,115.19,115.22,5200.0,82.5683,82.6041,82.5611,82.5826,5200.0
2013-07-18 14:55:00,115.22,115.26,115.15,115.26,9600.0,82.5826,82.6113,82.5324,82.6113,9600.0
2013-07-18 15:00:00,115.24,115.32,115.2,115.29,16400.0,82.5969,82.6543,82.5683,82.6328,16400.0
2013-07-18 15:05:00,115.29,115.33,115.28,115.3,13000.0,82.6328,82.6615,82.6256,82.6399,13000.0
2013-07-18 15:10:00,115.3,115.31,115.26,115.29,16000.0,82.6399,82.6471,82.6113,82.6328,16000.0
2013-07-18 15:15:00,115.28,115.29,115.24,115.26,15600.0,82.6256,82.6328,82.5969,82.6113,15600.0
2013-07-18 15:20:00,115.27,115.29,115.22,115.22,15500.0,82.6184,82.6328,82.5826,82.5826,15500.0
2013-07-18 15:25:00,115.23,115.23,115.15,115.17,10800.0,82.5898,82.5898,82.5324,82.5468,10800.0
2013-07-18 15:30:00,115.17,115.19,115.06,115.08,8400.0,82.5468,82.5611,82.4679,82.4823,8400.0
2013-07-18 15:35:00,115.08,115.25,115.07,115.25,19900.0,82.4823,82.6041,82.4751,82.6041,19900.0
2013-07-18 15:40:00,115.26,115.33,115.22,115.25,21300.0,82.6113,82.6615,82.5826,82.6041,21300.0
2013-07-18 15:45:00,115.26,115.35,115.26,115.33,25700.0,82.6113,82.6758,82.6113,82.6615,25700.0
2013-07-18 15:50:00,115.35,115.35,115.22,115.25,21700.0,82.6758,82.6758,82.5826,82.6041,21700.0
2013-07-18 15:55:00,115.26,115.39,115.23,115.38,40300.0,82.6113,82.7045,82.5898,82.6973,40300.0
2013-07-19 09:30:00,114.98,115.19,114.69,114.85,209300.0,82.4106,82.5611,82.2027,82.3174,209300.0
2013-07-19 09:35:00,114.87,115.03,114.73,114.92,17300.0,82.3318,82.4464,82.2314,82.3676,17300.0
2013-07-19 09:40:00,114.82,115.25,114.74,115.1,21100.0,82.2959,82.6041,82.2386,82.4966,21100.0
2013-07-19 09:45:00,115.09,115.27,114.94,115.05,46300.0,82.4894,82.6184,82.3819,82.4608,46300.0
2013-07-19 09:50:00,115.02,115.25,114.89,115.2,20900.0,82.4393,82.6041,82.3461,82.5683,20900.0
2013-07-19 09:55:00,115.18,115.26,114.91,114.98,35200.0,82.5539,82.6113,82.3604,82.4106,35200.0
2013-07-19 10:00:00,115.04,115.23,114.97,115.16,17600.0,82.4536,82.5898,82.4034,82.5396,17600.0
2013-07-19 10:05:00,115.1,115.33,115.01,115.21,54000.0,82.4966,82.6615,82.4321,82.5754,54000.0
2013-07-19 10:10:00,115.18,115.31,115.02,115.11,51400.0,82.5539,82.6471,82.4393,82.5038,51400.0
2013-07-19 10:15:00,115.13,115.34,115.02,115.16,46900.0,82.5181,82.6686,82.4393,82.5396,46900.0
2013-07-19 10:20:00,115.17,115.31,114.96,115.08,56200.0,82.5468,82.6471,82.3963,82.4823,56200.0
2013-07-19 10:25:00,115.03,115.17,115.0,115.08,18200.0,82.4464,82.5468,82.4249,82.4823,18200.0
2013-07-19 10:30:00,115.13,115.35,115.05,115.22,8800.0,82.5181,82.6758,82.4608,82.5826,8800.0
2013-07-19 10:35:00,115.23,115.32,115.1,115.27,15700.0,82.5898,82.6543,82.4966,82.6184,15700.0
2013-07-19 10:40:00,115.24,115.28,115.11,115.28,15100.0,82.5969,82.6256,82.5038,82.6256,15100.0
2013-07-19 10:45:00,115.29,115.33,115.24,115.33,10000.0,82.6328,82.6615,82.5969,82.6615,10000.0
2013-07-19 10:50:00,115.36,115.63,115.36,115.44,45100.0,82.683,82.8765,82.683,82.7403,45100.0
2013-07-19 10:55:00,115.44,115.45,115.23,115.32,16200.0,82.7403,82.7475,82.5898,82.6543,16200.0
2013-07-19 11:00:00,115.33,115.54,115.29,115.3,26100.0,82.6615,82.812,82.6328,82.6399,26100.0
2013-07-19 11:05:00,115.27,115.53,115.26,115.32,29800.0,82.6184,82.8048,82.6113,82.6543,29800.0
2013-07-19 11:10:00,115.3,115.44,115.24,115.34,37100.0,82.6399,82.7403,82.5969,82.6686,37100.0
2013-07-19 11:15:00,115.31,115.33,115.25,115.3,14900.0,82.6471,82.6615,82.6041,82.6399,14900.0
2013-07-19 11:20:00,115.31,115.42,115.26,115.33,30900.0,82.6471,82.726,82.6113,82.6615,30900.0
2013-07-19 11:25:00,115.31,115.48,115.27,115.44,13100.0,82.6471,82.769,82.6184,82.7403,13100.0
2013-07-19 11:30:00,115.41,115.5,115.29,115.38,26800.0,82.7188,82.7833,82.6328,82.6973,26800.0
2013-07-19 11:35:00,115.39,115.47,115.38,115.44,5900.0,82.7045,82.7618,82.6973,82.7403,5900.0
2013-07-19 11:40:00,115.46,115.53,115.45,115.51,6100.0,82.7546,82.8048,82.7475,82.7905,6100.0
2013-07-19 11:45:00,115.5,115.52,115.35,115.38,34900.0,82.7833,82.7976,82.6758,82.6973,34900.0
2013-07-19 11:50:00,115.38,115.38,115.23,115.24,7700.0,82.6973,82.6973,82.5898,82.5969,7700.0
2013-07-19 11:55:00,115.21,115.21,115.03,115.08,7300.0,82.5754,82.5754,82.4464,82.4823,7300.0
2013-07-19 12:00:00,115.09,115.09,115.0,115.01,7800.0,82.4894,82.4894,82.4249,82.4321,7800.0
2013-07-19 12:05:00,115.01,115.27,115.01,115.25,15500.0,82.4321,82.6184,82.4321,82.6041,15500.0
2013-07-19 12:10:00,115.26,115.29,115.24,115.25,6700.0,82.6113,82.6328,82.5969,82.6041,6700.0
2013-07-19 12:15:00,115.27,115.32,115.27,115.32,4400.0,82.6184,82.6543,82.6184,82.6543,4400.0
2013-07-19 12:20:00,115.32,115.43,115.32,115.35,4100.0,82.6543,82.7331,82.6543,82.6758,4100.0
2013-07-19 12:25:00,115.35,115.38,115.31,115.31,4100.0,82.6758,82.6973,82.6471,82.6471,4100.0
2013-07-19 12:30:00,115.3,115.3,115.23,115.23,8400.0,82.6399,82.6399,82.5898,82.5898,8400.0
2013-07-19 12:35:00,115.23,115.26,115.19,115.23,15700.0,82.5898,82.6113,82.5611,82.5898,15700.0
2013-07-19 12:40:00,115.23,115.28,115.21,115.24,9900.0,82.5898,82.6256,82.5754,82.5969,9900.0
2013-07-19 12:45:00,115.24,115.24,115.16,115.21,12700.0,82.5969,82.5969,82.5396,82.5754,12700.0
2013-07-19 12:50:00,115.2,115.23,115.14,115.15,11400.0,82.5683,82.5898,82.5253,82.5324,11400.0
2013-07-19 12:55:00,115.15,115.16,115.05,115.07,5300.0,82.5324,82.5396,82.4608,82.4751,5300.0
2013-07-19 13:00:00,115.08,115.16,115.04,115.05,7000.0,82.4823,82.5396,82.4536,82.4608,7000.0
2013-07-19 13:05:00,115.05,115.09,115.04,115.09,4400.0,82.4608,82.4894,82.4536,82.4894,4400.0
2013-07-19 13:10:00,115.08,115.22,115.08,115.22,3700.0,82.4823,82.5826,82.4823,82.5826,3700.0
2013-07-19 13:15:00,115.22,115.26,115.16,115.23,11100.0,82.5826,82.6113,82.5396,82.5898,11100.0
2013-07-19 13:20:00,115.21,115.24,115.13,115.17,6400.0,82.5754,82.5969,82.5181,82.5468,6400.0
2013-07-19 13:25:00,115.17,115.17,115.09,115.14,9300.0,82.5468,82.5468,82.4894,82.5253,9300.0
2013-07-19 13:30:00,115.16,115.21,115.1,115.2,4300.0,82.5396,82.5754,82.4966,82.5683,4300.0
2013-07-19 13:35:00,115.2,115.23,115.17,115.17,5700.0,82.5683,82.5898,82.5468,82.5468,5700.0
2013-07-19 13:40:00,115.16,115.23,115.16,115.19,6000.0,82.5396,82.5898,82.5396,82.5611,6000.0
2013-07-19 13:45:00,115.17,115.19,115.08,115.15,9400.0,82.5468,82.5611,82.4823,82.5324,9400.0
2013-07-19 13:50:00,115.16,115.21,115.13,115.18,6400.0,82.5396,82.5754,82.5181,82.5539,6400.0
2013-07-19 13:55:00,115.18,115.2,115.17,115.2,4200.0,82.5539,82.5683,82.5468,82.5683,4200.0
2013-07-19 14:00:00,115.2,115.23,115.11,115.16,8600.0,82.5683,82.5898,82.5038,82.5396,8600.0
2013-07-19 14:05:00,115.17,115.27,115.17,115.26,13600.0,82.5468,82.6184,82.5468,82.6113,13600.0
2013-07-19 14:10:00,115.26,115.34,115.23,115.23,10900.0,82.6113,82.6686,82.5898,82.5898,10900.0
2013-07-19 14:15:00,115.23,115.26,115.17,115.25,10200.0,82.5898,82.6113,82.5468,82.6041,10200.0
2013-07-19 14:20:00,115.25,115.28,115.23,115.27,8700.0,82.6041,82.6256,82.5898,82.6184,8700.0
2013-07-19 14:25:00,115.26,115.3,115.24,115.27,6200.0,82.6113,82.6399,82.5969,82.6184,6200.0
2013-07-19 14:30:00,115.27,115.3,115.26,115.3,14500.0,82.6184,82.6399,82.6113,82.6399,14500.0
2013-07-19 14:35:00,115.3,115.34,115.25,115.27,13100.0,82.6399,82.6686,82.6041,82.6184,13100.0
2013-07-19 14:40:00,115.25,115.26,115.18,115.23,17400.0,82.6041,82.6113,82.5539,82.5898,17400.0
2013-07-19 14:45:00,115.22,115.24,115.14,115.23,24000.0,82.5826,82.5969,82.5253,82.5898,24000.0
2013-07-19 14:50:00,115.22,115.28,115.19,115.28,18700.0,82.5826,82.6256,82.5611,82.6256,18700.0
2013-07-19 14:55:00,115.28,115.28,115.19,115.24,5500.0,82.6256,82.6256,82.5611,82.5969,5500.0
2013-07-19 15:00:00,115.21,115.24,115.19,115.21,19600.0,82.5754,82.5969,82.5611,82.5754,19600.0
2013-07-19 15:05:00,115.2,115.21,115.11,115.13,35600.0,82.5683,82.5754,82.5038,82.5181,35600.0
2013-07-19 15:10:00,115.14,115.25,115.11,115.25,8800.0,82.5253,82.6041,82.5038,82.6041,8800.0
2013-07-19 15:15:00,115.26,115.29,115.24,115.26,6800.0,82.6113,82.6328,82.5969,82.6113,6800.0
2013-07-19 15:20:00,115.26,115.37,115.26,115.33,22900.0,82.6113,82.6901,82.6113,82.6615,22900.0
2013-07-19 15:25:00,115.33,115.42,115.33,115.4,14800.0,82.6615,82.726,82.6615,82.7116,14800.0
2013-07-19 15:30:00,115.39,115.45,115.39,115.42,21800.0,82.7045,82.7475,82.7045,82.726,21800.0
2013-07-19 15:35:00,115.41,115.45,115.39,115.43,19900.0,82.7188,82.7475,82.7045,82.7331,19900.0
2013-07-19 15:40:00,115.43,115.53,115.43,115.51,20200.0,82.7331,82.8048,82.7331,82.7905,20200.0
2013-07-19 15:45:00,115.51,115.62,115.47,115.51,29700.0,82.7905,82.8693,82.7618,82.7905,29700.0
2013-07-19 15:50:00,115.52,115.56,115.5,115.55,23400.0,82.7976,82.8263,82.7833,82.8191,23400.0
2013-07-19 15:55:00,115.55,115.58,115.54,115.56,77200.0,82.8191,82.8406,82.812,82.8263,77200.0
2013-07-22 09:30:00,115.8,115.9,115.18,115.31,45200.0,82.9983,83.07,82.5539,82.6471,45200.0
2013-07-22 09:35:00,115.3,115.55,115.23,115.47,34100.0,82.6399,82.8191,82.5898,82.7618,34100.0
2013-07-22 09:40:00,115.55,115.6,115.39,115.47,11900.0,82.8191,82.855,82.7045,82.7618,11900.0
2013-07-22 09:45:00,115.41,115.61,115.39,115.47,2800.0,82.7188,82.8621,82.7045,82.7618,2800.0
2013-07-22 09:50:00,115.47,115.62,115.47,115.5,3100.0,82.7618,82.8693,82.7618,82.7833,3100.0
2013-07-22 09:55:00,115.52,115.58,115.47,115.5,7100.0,82.7976,82.8406,82.7618,82.7833,7100.0
2013-07-22 10:00:00,115.56,115.56,115.35,115.45,24600.0,82.8263,82.8263,82.6758,82.7475,24600.0
2013-07-22 10:05:00,115.45,115.52,115.36,115.42,11100.0,82.7475,82.7976,82.683,82.726,11100.0
2013-07-22 10:10:00,115.42,115.48,115.39,115.42,4500.0,82.726,82.769,82.7045,82.726,4500.0
2013-07-22 10:15:00,115.41,115.55,115.4,115.5,17800.0,82.7188,82.8191,82.7116,82.7833,17800.0
2013-07-22 10:20:00,115.5,115.53,115.49,115.51,8900.0,82.7833,82.8048,82.7761,82.7905,8900.0
2013-07-22 10:25:00,115.52,115.59,115.5,115.57,11800.0,82.7976,82.8478,82.7833,82.8335,11800.0
2013-07-22 10:30:00,115.57,115.64,115.48,115.57,15700.0,82.8335,82.8836,82.769,82.8335,15700.0
2013-07-22 10:35:00,115.58,115.61,115.51,115.59,8200.0,82.8406,82.8621,82.7905,82.8478,8200.0
2013-07-22 10:40:00,115.63,115.64,115.58,115.61,5200.0,82.8765,82.8836,82.8406,82.8621,5200.0
2013-07-22 10:45:00,115.63,115.7,115.6,115.64,16100.0,82.8765,82.9266,82.855,82.8836,16100.0
2013-07-22 10:50:00,115.62,115.62,115.5,115.52,5800.0,82.8693,82.8693,82.7833,82.7976,5800.0
2013-07-22 10:55:00,115.53,115.62,115.53,115.61,1500.0,82.8048,82.8693,82.8048,82.8621,1500.0
2013-07-22 11:00:00,115.59,115.59,115.51,115.54,10200.0,82.8478,82.8478,82.7905,82.812,10200.0
2013-07-22 11:05:00,115.52,115.59,115.52,115.56,9600.0,82.7976,82.8478,82.7976,82.8263,9600.0
2013-07-22 11:10:00,115.58,115.72,115.58,115.72,9300.0,82.8406,82.941,82.8406,82.941,9300.0
2013-07-22 11:15:00,115.72,115.73,115.66,115.68,4500.0,82.941,82.9481,82.898,82.9123,4500.0
2013-07-22 11:20:00,115.69,115.71,115.6,115.64,7000.0,82.9195,82.9338,82.855,82.8836,7000.0
2013-07-22 11:25:00,115.64,115.71,115.62,115.67,5700.0,82.8836,82.9338,82.8693,82.9051,5700.0
2013-07-22 11:30:00,115.69,115.72,115.64,115.67,7400.0,82.9195,82.941,82.8836,82.9051,7400.0
2013-07-22 11:35:00,115.7,115.76,115.7,115.76,6600.0,82.9266,82.9696,82.9266,82.9696,6600.0
2013-07-22 11:40:00,115.75,115.8,115.71,115.74,10200.0,82.9625,82.9983,82.9338,82.9553,10200.0
2013-07-22 11:45:00,115.75,115.8,115.68,115.68,3700.0,82.9625,82.9983,82.9123,82.9123,3700.0
2013-07-22 11:50:00,115.67,115.7,115.6,115.62,14700.0,82.9051,82.9266,82.855,82.8693,14700.0
2013-07-22 11:55:00,115.61,115.7,115.6,115.62,6100.0,82.8621,82.9266,82.855,82.8693,6100.0
2013-07-22 12:00:00,115.63,115.63,115.49,115.52,6100.0,82.8765,82.8765,82.7761,82.7976,6100.0
2013-07-22 12:05:00,115.52,115.52,115.35,115.35,6100.0,82.7976,82.7976,82.6758,82.6758,6100.0
2013-07-22 12:10:00,115.35,115.4,115.32,115.37,14200.0,82.6758,82.7116,82.6543,82.6901,14200.0
2013-07-22 12:15:00,115.39,115.48,115.39,115.47,5200.0,82.7045,82.769,82.7045,82.7618,5200.0
2013-07-22 12:20:00,115.48,115.48,115.45,115.46,6300.0,82.769,82.769,82.7475,82.7546,6300.0
2013-07-22 12:25:00,115.46,115.53,115.45,115.5,10000.0,82.7546,82.8048,82.7475,82.7833,10000.0
2013-07-22 12:30:00,115.49,115.51,115.46,115.48,13900.0,82.7761,82.7905,82.7546,82.769,13900.0
2013-07-22 12:35:00,115.48,115.51,115.47,115.48,5700.0,82.769,82.7905,82.7618,82.769,5700.0
2013-07-22 12:40:00,115.48,115.52,115.47,115.52,8900.0,82.769,82.7976,82.7618,82.7976,8900.0
2013-07-22 12:45:00,115.51,115.57,115.51,115.56,4700.0,82.7905,82.8335,82.7905,82.8263,4700.0
2013-07-22 12:50:00,115.56,115.57,115.51,115.51,6900.0,82.8263,82.8335,82.7905,82.7905,6900.0
2013-07-22 12:55:00,115.51,115.52,115.46,115.46,3600.0,82.7905,82.7976,82.7546,82.7546,3600.0
2013-07-22 13:00:00,115.46,115.46,115.43,115.44,4800.0,82.7546,82.7546,82.7331,82.7403,4800.0
2013-07-22 13:05:00,115.45,115.5,115.44,115.49,9400.0,82.7475,82.7833,82.7403,82.7761,9400.0
2013-07-22 13:10:00,115.49,115.53,115.48,115.52,9100.0,82.7761,82.8048,82.769,82.7976,9100.0
2013-07-22 13:15:00,115.51,115.52,115.41,115.41,7100.0,82.7905,82.7976,82.7188,82.7188,7100.0
2013-07-22 13:20:00,115.4,115.41,115.34,115.34,3400.0,82.7116,82.7188,82.6686,82.6686,3400.0
2013-07-22 13:25:00,115.31,115.36,115.31,115.34,5700.0,82.6471,82.683,82.6471,82.6686,5700.0
2013-07-22 13:30:00,115.35,115.41,115.34,115.41,5800.0,82.6758,82.7188,82.6686,82.7188,5800.0
2013-07-22 13:35:00,115.4,115.41,115.31,115.31,4900.0,82.7116,82.7188,82.6471,82.6471,4900.0
2013-07-22 13:40:00,115.32,115.35,115.32,115.34,7300.0,82.6543,82.6758,82.6543,82.6686,7300.0
2013-07-22 13:45:00,115.3,115.35,115.28,115.28,3500.0,82.6399,82.6758,82.6256,82.6256,3500.0
2013-07-22 13:50:00,115.31,115.33,115.28,115.31,11300.0,82.6471,82.6615,82.6256,82.6471,11300.0
2013-07-22 13:55:00,115.31,115.39,115.28,115.37,6000.0,82.6471,82.7045,82.6256,82.6901,6000.0
2013-07-22 14:00:00,115.38,115.41,115.36,115.38,14800.0,82.6973,82.7188,82.683,82.6973,14800.0
2013-07-22 14:05:00,115.38,115.49,115.38,115.45,8200.0,82.6973,82.7761,82.6973,82.7475,8200.0
2013-07-22 14:10:00,115.43,115.51,115.43,115.48,5300.0,82.7331,82.7905,82.7331,82.769,5300.0
2013-07-22 14:15:00,115.49,115.5,115.41,115.42,6000.0,82.7761,82.7833,82.7188,82.726,6000.0
2013-07-22 14:20:00,115.41,115.47,115.37,115.45,24900.0,82.7188,82.7618,82.6901,82.7475,24900.0
2013-07-22 14:25:00,115.44,115.44,115.36,115.38,16800.0,82.7403,82.7403,82.683,82.6973,16800.0
2013-07-22 14:30:00,115.38,115.55,115.38,115.54,37300.0,82.6973,82.8191,82.6973,82.812,37300.0
2013-07-22 14:35:00,115.55,115.56,115.48,115.51,39500.0,82.8191,82.8263,82.769,82.7905,39500.0
2013-07-22 14:40:00,115.5,115.51,115.43,115.47,22500.0,82.7833,82.7905,82.7331,82.7618,22500.0
2013-07-22 14:45:00,115.46,115.54,115.45,115.49,11200.0,82.7546,82.812,82.7475,82.7761,11200.0
2013-07-22 14:50:00,115.5,115.51,115.48,115.48,11300.0,82.7833,82.7905,82.769,82.769,11300.0
2013-07-22 14:55:00,115.49,115.59,115.48,115.59,13000.0,82.7761,82.8478,82.769,82.8478,13000.0
2013-07-22 15:00:00,115.6,115.61,115.54,115.59,24300.0,82.855,82.8621,82.812,82.8478,24300.0
2013-07-22 15:05:00,115.61,115.62,115.54,115.62,12800.0,82.8621,82.8693,82.812,82.8693,12800.0
2013-07-22 15:10:00,115.62,115.69,115.58,115.66,17800.0,82.8693,82.9195,82.8406,82.898,17800.0
2013-07-22 15:15:00,115.66,115.67,115.64,115.66,11300.0,82.898,82.9051,82.8836,82.898,11300.0
2013-07-22 15:20:00,115.66,115.69,115.64,115.69,26800.0,82.898,82.9195,82.8836,82.9195,26800.0
2013-07-22 15:25:00,115.67,115.69,115.65,115.67,11000.0,82.9051,82.9195,82.8908,82.9051,11000.0
2013-07-22 15:30:00,115.66,115.69,115.61,115.65,28700.0,82.898,82.9195,82.8621,82.8908,28700.0
2013-07-22 15:35:00,115.65,115.69,115.58,115.61,33300.0,82.8908,82.9195,82.8406,82.8621,33300.0
2013-07-22 15:40:00,115.61,115.69,115.61,115.66,23000.0,82.8621,82.9195,82.8621,82.898,23000.0
2013-07-22 15:45:00,115.66,115.74,115.64,115.69,31300.0,82.898,82.9553,82.8836,82.9195,31300.0
2013-07-22 15:50:00,115.68,115.69,115.66,115.69,53500.0,82.9123,82.9195,82.898,82.9195,53500.0
2013-07-22 15:55:00,115.69,115.74,115.65,115.65,63800.0,82.9195,82.9553,82.8908,82.8908,63800.0
2013-07-23 09:30:00,118.24,118.87,117.52,118.6,135400.0,84.7472,85.1987,84.2311,85.0052,135400.0
2013-07-23 09:35:00,118.6,118.82,117.2,118.67,60700.0,85.0052,85.1629,84.0018,85.0554,60700.0
2013-07-23 09:40:00,118.73,118.97,118.12,118.74,30800.0,85.0984,85.2704,84.6612,85.1055,30800.0
2013-07-23 09:45:00,118.74,119.28,118.35,119.16,62400.0,85.1055,85.4926,84.826,85.4066,62400.0
2013-07-23 09:50:00,119.2,119.61,119.07,119.26,60000.0,85.4352,85.7291,85.3421,85.4782,60000.0
2013-07-23 09:55:00,119.26,119.46,118.76,119.12,86600.0,85.4782,85.6216,85.1199,85.3779,86600.0
2013-07-23 10:00:00,119.09,119.3,118.21,118.4,95900.0,85.3564,85.5069,84.7257,84.8618,95900.0
2013-07-23 10:05:00,118.4,118.53,118.09,118.09,25700.0,84.8618,84.955,84.6396,84.6396,25700.0
2013-07-23 10:10:00,118.12,118.39,118.08,118.15,32000.0,84.6612,84.8547,84.6325,84.6827,32000.0
2013-07-23 10:15:00,118.15,118.26,118.02,118.2,35500.0,84.6827,84.7615,84.5895,84.7185,35500.0
2013-07-23 10:20:00,118.19,118.32,118.15,118.27,19400.0,84.7113,84.8045,84.6827,84.7687,19400.0
2013-07-23 10:25:00,118.25,118.25,118.03,118.12,22100.0,84.7543,84.7543,84.5966,84.6612,22100.0
2013-07-23 10:30:00,118.12,118.13,117.26,117.34,58700.0,84.6612,84.6683,84.0448,84.1021,58700.0
2013-07-23 10:35:00,117.34,117.63,117.01,117.61,66000.0,84.1021,84.3099,83.8656,84.2956,66000.0
2013-07-23 10:40:00,117.57,117.72,117.48,117.58,19000.0,84.2669,84.3745,84.2024,84.2741,19000.0
2013-07-23 10:45:00,117.55,117.8,117.55,117.8,19700.0,84.2526,84.4318,84.2526,84.4318,19700.0
2013-07-23 10:50:00,117.79,118.11,117.78,118.1,20200.0,84.4246,84.654,84.4175,84.6468,20200.0
2013-07-23 10:55:00,118.11,118.25,118.08,118.15,37700.0,84.654,84.7543,84.6325,84.6827,37700.0
2013-07-23 11:00:00,118.14,118.41,118.0,118.35,49500.0,84.6755,84.869,84.5751,84.826,49500.0
2013-07-23 11:05:00,118.18,118.28,118.15,118.18,24900.0,84.7042,84.7758,84.6827,84.7042,24900.0
2013-07-23 11:10:00,118.13,118.47,118.12,118.44,28200.0,84.6683,84.912,84.6612,84.8905,28200.0
2013-07-23 11:15:00,118.41,118.42,118.21,118.28,11300.0,84.869,84.8762,84.7257,84.7758,11300.0
2013-07-23 11:20:00,118.28,118.28,118.17,118.22,18100.0,84.7758,84.7758,84.697,84.7328,18100.0
2013-07-23 11:25:00,118.19,118.38,118.17,118.27,17400.0,84.7113,84.8475,84.697,84.7687,17400.0
2013-07-23 11:30:00,118.25,118.42,118.18,118.26,18100.0,84.7543,84.8762,84.7042,84.7615,18100.0
2013-07-23 11:35:00,118.24,118.44,118.22,118.44,13400.0,84.7472,84.8905,84.7328,84.8905,13400.0
2013-07-23 11:40:00,118.41,118.41,118.26,118.34,18100.0,84.869,84.869,84.7615,84.8188,18100.0
2013-07-23 11:45:00,118.33,118.38,118.22,118.25,19800.0,84.8117,84.8475,84.7328,84.7543,19800.0
2013-07-23 11:50:00,118.26,118.27,118.22,118.25,12400.0,84.7615,84.7687,84.7328,84.7543,12400.0
2013-07-23 11:55:00,118.26,118.28,118.2,118.26,12900.0,84.7615,84.7758,84.7185,84.7615,12900.0
2013-07-23 12:00:00,118.27,118.34,118.21,118.23,30500.0,84.7687,84.8188,84.7257,84.74,30500.0
2013-07-23 12:05:00,118.21,118.23,118.15,118.19,37500.0,84.7257,84.74,84.6827,84.7113,37500.0
2013-07-23 12:10:00,118.2,118.3,118.18,118.29,24700.0,84.7185,84.7902,84.7042,84.783,24700.0
2013-07-23 12:15:00,118.28,118.29,118.2,118.22,5500.0,84.7758,84.783,84.7185,84.7328,5500.0
2013-07-23 12:20:00,118.2,118.41,118.2,118.34,29400.0,84.7185,84.869,84.7185,84.8188,29400.0
2013-07-23 12:25:00,118.34,118.5,118.26,118.27,17300.0,84.8188,84.9335,84.7615,84.7687,17300.0
2013-07-23 12:30:00,118.26,118.37,118.25,118.26,9600.0,84.7615,84.8403,84.7543,84.7615,9600.0
2013-07-23 12:35:00,118.26,118.26,118.14,118.22,22200.0,84.7615,84.7615,84.6755,84.7328,22200.0
2013-07-23 12:40:00,118.22,118.3,118.17,118.24,17100.0,84.7328,84.7902,84.697,84.7472,17100.0
2013-07-23 12:45:00,118.25,118.27,118.18,118.24,9800.0,84.7543,84.7687,84.7042,84.7472,9800.0
2013-07-23 12:50:00,118.24,118.26,118.19,118.21,12900.0,84.7472,84.7615,84.7113,84.7257,12900.0
2013-07-23 12:55:00,118.22,118.33,118.21,118.31,24900.0,84.7328,84.8117,84.7257,84.7973,24900.0
2013-07-23 13:00:00,118.32,118.38,118.31,118.35,16600.0,84.8045,84.8475,84.7973,84.826,16600.0
2013-07-23 13:05:00,118.35,118.37,118.28,118.3,13200.0,84.826,84.8403,84.7758,84.7902,13200.0
2013-07-23 13:10:00,118.3,118.36,118.28,118.33,11200.0,84.7902,84.8332,84.7758,84.8117,11200.0
2013-07-23 13:15:00,118.34,118.46,118.28,118.46,29700.0,84.8188,84.9048,84.7758,84.9048,29700.0
2013-07-23 13:20:00,118.46,118.53,118.4,118.4,63100.0,84.9048,84.955,84.8618,84.8618,63100.0
2013-07-23 13:25:00,118.39,118.42,118.29,118.39,28200.0,84.8547,84.8762,84.783,84.8547,28200.0
2013-07-23 13:30:00,118.35,118.42,118.32,118.34,16800.0,84.826,84.8762,84.8045,84.8188,16800.0
2013-07-23 13:35:00,118.37,118.42,118.32,118.32,13400.0,84.8403,84.8762,84.8045,84.8045,13400.0
2013-07-23 13:40:00,118.33,118.42,118.33,118.39,14800.0,84.8117,84.8762,84.8117,84.8547,14800.0
2013-07-23 13:45:00,118.37,118.49,118.36,118.43,17900.0,84.8403,84.9263,84.8332,84.8833,17900.0
2013-07-23 13:50:00,118.43,118.51,118.43,118.51,16300.0,84.8833,84.9407,84.8833,84.9407,16300.0
2013-07-23 13:55:00,118.5,118.51,118.35,118.38,13500.0,84.9335,84.9407,84.826,84.8475,13500.0
2013-07-23 14:00:00,118.37,118.37,118.28,118.3,18700.0,84.8403,84.8403,84.7758,84.7902,18700.0
2013-07-23 14:05:00,118.3,118.35,118.29,118.3,21200.0,84.7902,84.826,84.783,84.7902,21200.0
2013-07-23 14:10:00,118.31,118.31,118.06,118.19,32100.0,84.7973,84.7973,84.6181,84.7113,32100.0
2013-07-23 14:15:00,118.18,118.21,118.1,118.12,36100.0,84.7042,84.7257,84.6468,84.6612,36100.0
2013-07-23 14:20:00,118.13,118.22,118.02,118.07,33800.0,84.6683,84.7328,84.5895,84.6253,33800.0
2013-07-23 14:25:00,118.06,118.15,118.03,118.07,22000.0,84.6181,84.6827,84.5966,84.6253,22000.0
2013-07-23 14:30:00,118.07,118.14,118.0,118.02,36400.0,84.6253,84.6755,84.5751,84.5895,36400.0
2013-07-23 14:35:00,118.01,118.09,118.0,118.05,11600.0,84.5823,84.6396,84.5751,84.611,11600.0
2013-07-23 14:40:00,118.06,118.07,117.9,118.06,24900.0,84.6181,84.6253,84.5035,84.6181,24900.0
2013-07-23 14:45:00,118.08,118.08,117.97,118.01,14200.0,84.6325,84.6325,84.5536,84.5823,14200.0
2013-07-23 14:50:00,118.01,118.06,117.99,118.01,16200.0,84.5823,84.6181,84.568,84.5823,16200.0
2013-07-23 14:55:00,118.01,118.03,117.93,117.98,10900.0,84.5823,84.5966,84.525,84.5608,10900.0
2013-07-23 15:00:00,117.99,117.99,117.88,117.9,18200.0,84.568,84.568,84.4891,84.5035,18200.0
2013-07-23 15:05:00,117.89,117.9,117.81,117.83,25600.0,84.4963,84.5035,84.439,84.4533,25600.0
2013-07-23 15:10:00,117.83,117.86,117.82,117.84,24600.0,84.4533,84.4748,84.4461,84.4605,24600.0
2013-07-23 15:15:00,117.84,117.94,117.81,117.82,25300.0,84.4605,84.5321,84.439,84.4461,25300.0
2013-07-23 15:20:00,117.82,117.88,117.82,117.86,28800.0,84.4461,84.4891,84.4461,84.4748,28800.0
2013-07-23 15:25:00,117.86,117.92,117.68,117.78,54400.0,84.4748,84.5178,84.3458,84.4175,54400.0
2013-07-23 15:30:00,117.78,117.89,117.77,117.89,26700.0,84.4175,84.4963,84.4103,84.4963,26700.0
2013-07-23 15:35:00,117.9,117.9,117.79,117.83,28000.0,84.5035,84.5035,84.4246,84.4533,28000.0
2013-07-23 15:40:00,117.83,117.83,117.77,117.79,47100.0,84.4533,84.4533,84.4103,84.4246,47100.0
2013-07-23 15:45:00,117.79,117.8,117.66,117.66,90400.0,84.4246,84.4318,84.3315,84.3315,90400.0
2013-07-23 15:50:00,117.66,117.73,117.66,117.7,92900.0,84.3315,84.3816,84.3315,84.3601,92900.0
2013-07-23 15:55:00,117.7,117.93,117.66,117.9,163700.0,84.3601,84.525,84.3315,84.5035,163700.0
2013-07-24 09:30:00,118.57,119.45,118.23,119.27,71800.0,84.9837,85.6144,84.74,85.4854,71800.0
2013-07-24 09:35:00,119.27,119.27,118.75,119.02,29400.0,85.4854,85.4854,85.1127,85.3062,29400.0
2013-07-24 09:40:00,119.02,119.5,118.98,119.32,45100.0,85.3062,85.6502,85.2775,85.5212,45100.0
2013-07-24 09:45:00,119.32,119.4,119.22,119.32,30400.0,85.5212,85.5786,85.4496,85.5212,30400.0
2013-07-24 09:50:00,119.33,119.67,119.27,119.53,22300.0,85.5284,85.7721,85.4854,85.6718,22300.0
2013-07-24 09:55:00,119.55,119.55,119.41,119.43,10100.0,85.6861,85.6861,85.5857,85.6001,10100.0
2013-07-24 10:00:00,119.43,120.2,119.37,119.82,148100.0,85.6001,86.152,85.5571,85.8796,148100.0
2013-07-24 10:05:00,119.86,120.0,119.81,119.88,20400.0,85.9083,86.0086,85.8724,85.9226,20400.0
2013-07-24 10:10:00,119.88,119.88,119.51,119.55,16700.0,85.9226,85.9226,85.6574,85.6861,16700.0
2013-07-24 10:15:00,119.51,119.54,119.44,119.44,15200.0,85.6574,85.6789,85.6072,85.6072,15200.0
2013-07-24 10:20:00,119.49,119.73,119.3,119.42,21000.0,85.6431,85.8151,85.5069,85.5929,21000.0
2013-07-24 10:25:00,119.44,119.68,119.37,119.51,21800.0,85.6072,85.7793,85.5571,85.6574,21800.0
2013-07-24 10:30:00,119.51,119.57,119.41,119.5,23300.0,85.6574,85.7004,85.5857,85.6502,23300.0
2013-07-24 10:35:00,119.49,119.5,119.41,119.45,17400.0,85.6431,85.6502,85.5857,85.6144,17400.0
2013-07-24 10:40:00,119.45,119.67,119.44,119.64,13100.0,85.6144,85.7721,85.6072,85.7506,13100.0
2013-07-24 10:45:00,119.65,119.7,119.58,119.7,22700.0,85.7578,85.7936,85.7076,85.7936,22700.0
2013-07-24 10:50:00,119.7,119.81,119.69,119.78,17000.0,85.7936,85.8724,85.7864,85.8509,17000.0
2013-07-24 10:55:00,119.78,119.81,119.75,119.81,10800.0,85.8509,85.8724,85.8294,85.8724,10800.0
2013-07-24 11:00:00,119.81,119.88,119.74,119.76,17000.0,85.8724,85.9226,85.8223,85.8366,17000.0
2013-07-24 11:05:00,119.76,119.86,119.76,119.8,15900.0,85.8366,85.9083,85.8366,85.8653,15900.0
2013-07-24 11:10:00,119.79,119.79,119.68,119.71,23600.0,85.8581,85.8581,85.7793,85.8008,23600.0
2013-07-24 11:15:00,119.73,119.97,119.71,119.96,17200.0,85.8151,85.9871,85.8008,85.9799,17200.0
2013-07-24 11:20:00,119.97,119.98,119.94,119.94,30900.0,85.9871,85.9943,85.9656,85.9656,30900.0
2013-07-24 11:25:00,119.94,120.11,119.94,120.07,49600.0,85.9656,86.0875,85.9656,86.0588,49600.0
2013-07-24 11:30:00,120.08,120.16,120.05,120.12,40200.0,86.066,86.1233,86.0445,86.0946,40200.0
2013-07-24 11:35:00,120.14,120.24,120.09,120.22,35000.0,86.109,86.1806,86.0731,86.1663,35000.0
2013-07-24 11:40:00,120.22,120.37,120.21,120.37,27600.0,86.1663,86.2738,86.1591,86.2738,27600.0
2013-07-24 11:45:00,120.36,120.38,120.14,120.14,56300.0,86.2666,86.281,86.109,86.109,56300.0
2013-07-24 11:50:00,120.13,120.13,119.74,119.81,41400.0,86.1018,86.1018,85.8223,85.8724,41400.0
2013-07-24 11:55:00,119.8,119.95,119.7,119.95,28400.0,85.8653,85.9728,85.7936,85.9728,28400.0
2013-07-24 12:00:00,119.93,119.93,119.69,119.89,19900.0,85.9584,85.9584,85.7864,85.9298,19900.0
2013-07-24 12:05:00,119.89,119.91,119.6,119.62,8200.0,85.9298,85.9441,85.7219,85.7363,8200.0
2013-07-24 12:10:00,119.63,119.71,119.32,119.51,16600.0,85.7434,85.8008,85.5212,85.6574,16600.0
2013-07-24 12:15:00,119.5,119.52,119.45,119.5,3800.0,85.6502,85.6646,85.6144,85.6502,3800.0
2013-07-24 12:20:00,119.49,119.49,119.33,119.41,5300.0,85.6431,85.6431,85.5284,85.5857,5300.0
2013-07-24 12:25:00,119.47,119.47,119.23,119.26,7600.0,85.6287,85.6287,85.4567,85.4782,7600.0
2013-07-24 12:30:00,119.27,119.32,119.25,119.28,10400.0,85.4854,85.5212,85.4711,85.4926,10400.0
2013-07-24 12:35:00,119.25,119.28,119.18,119.28,11700.0,85.4711,85.4926,85.4209,85.4926,11700.0
2013-07-24 12:40:00,119.27,119.3,119.23,119.26,9200.0,85.4854,85.5069,85.4567,85.4782,9200.0
2013-07-24 12:45:00,119.25,119.3,119.25,119.27,10300.0,85.4711,85.5069,85.4711,85.4854,10300.0
2013-07-24 12:50:00,119.25,119.26,119.14,119.26,11100.0,85.4711,85.4782,85.3922,85.4782,11100.0
2013-07-24 12:55:00,119.25,119.26,118.95,119.01,34100.0,85.4711,85.4782,85.256,85.299,34100.0
2013-07-24 13:00:00,119.03,119.11,118.96,118.98,26800.0,85.3134,85.3707,85.2632,85.2775,26800.0
2013-07-24 13:05:00,118.97,119.01,118.92,118.98,13600.0,85.2704,85.299,85.2345,85.2775,13600.0
2013-07-24 13:10:00,118.96,118.99,118.89,118.89,4400.0,85.2632,85.2847,85.213,85.213,4400.0
2013-07-24 13:15:00,118.89,118.9,118.72,118.88,25600.0,85.213,85.2202,85.0912,85.2059,25600.0
2013-07-24 13:20:00,118.86,118.87,118.59,118.66,30300.0,85.1915,85.1987,84.998,85.0482,30300.0
2013-07-24 13:25:00,118.66,118.96,118.61,118.96,49000.0,85.0482,85.2632,85.0124,85.2632,49000.0
2013-07-24 13:30:00,118.95,119.0,118.9,118.91,13200.0,85.256,85.2919,85.2202,85.2274,13200.0
2013-07-24 13:35:00,118.88,118.95,118.82,118.9,22400.0,85.2059,85.256,85.1629,85.2202,22400.0
2013-07-24 13:40:00,118.9,118.94,118.85,118.88,8100.0,85.2202,85.2489,85.1844,85.2059,8100.0
2013-07-24 13:45:00,118.9,119.04,118.88,118.9,16900.0,85.2202,85.3206,85.2059,85.2202,16900.0
2013-07-24 13:50:00,118.92,119.1,118.87,118.96,40400.0,85.2345,85.3636,85.1987,85.2632,40400.0
2013-07-24 13:55:00,118.95,119.08,118.95,119.02,17800.0,85.256,85.3492,85.256,85.3062,17800.0
2013-07-24 14:00:00,119.05,119.11,118.99,119.02,14700.0,85.3277,85.3707,85.2847,85.3062,14700.0
2013-07-24 14:05:00,119.0,119.16,118.99,119.13,17800.0,85.2919,85.4066,85.2847,85.3851,17800.0
2013-07-24 14:10:00,119.16,119.18,118.89,118.89,22700.0,85.4066,85.4209,85.213,85.213,22700.0
2013-07-24 14:15:00,118.9,118.96,118.83,118.88,68300.0,85.2202,85.2632,85.17,85.2059,68300.0
2013-07-24 14:20:00,118.87,119.14,118.87,119.08,54400.0,85.1987,85.3922,85.1987,85.3492,54400.0
2013-07-24 14:25:00,119.07,119.22,119.07,119.18,15300.0,85.3421,85.4496,85.3421,85.4209,15300.0
2013-07-24 14:30:00,119.15,119.19,119.06,119.06,28000.0,85.3994,85.4281,85.3349,85.3349,28000.0
2013-07-24 14:35:00,119.06,119.1,118.96,119.1,30500.0,85.3349,85.3636,85.2632,85.3636,30500.0
2013-07-24 14:40:00,119.09,119.16,119.0,119.0,13800.0,85.3564,85.4066,85.2919,85.2919,13800.0
2013-07-24 14:45:00,118.98,119.08,118.9,119.08,24400.0,85.2775,85.3492,85.2202,85.3492,24400.0
2013-07-24 14:50:00,119.08,119.19,119.05,119.13,20400.0,85.3492,85.4281,85.3277,85.3851,20400.0
2013-07-24 14:55:00,119.11,119.23,119.1,119.22,17700.0,85.3707,85.4567,85.3636,85.4496,17700.0
2013-07-24 15:00:00,119.2,119.2,118.93,118.94,15900.0,85.4352,85.4352,85.2417,85.2489,15900.0
2013-07-24 15:05:00,118.95,119.07,118.91,119.06,15100.0,85.256,85.3421,85.2274,85.3349,15100.0
2013-07-24 15:10:00,119.05,119.09,118.96,118.99,15900.0,85.3277,85.3564,85.2632,85.2847,15900.0
2013-07-24 15:15:00,118.98,119.05,118.98,118.99,23700.0,85.2775,85.3277,85.2775,85.2847,23700.0
2013-07-24 15:20:00,119.0,119.2,118.97,119.13,33400.0,85.2919,85.4352,85.2704,85.3851,33400.0
2013-07-24 15:25:00,119.13,119.14,119.03,119.12,23200.0,85.3851,85.3922,85.3134,85.3779,23200.0
2013-07-24 15:30:00,119.11,119.19,118.94,118.95,46300.0,85.3707,85.4281,85.2489,85.256,46300.0
2013-07-24 15:35:00,118.95,118.99,118.94,118.95,32800.0,85.256,85.2847,85.2489,85.256,32800.0
2013-07-24 15:40:00,118.93,119.11,118.93,118.94,74100.0,85.2417,85.3707,85.2417,85.2489,74100.0
2013-07-24 15:45:00,118.95,118.97,118.88,118.96,38500.0,85.256,85.2704,85.2059,85.2632,38500.0
2013-07-24 15:50:00,118.95,119.03,118.92,118.97,44700.0,85.256,85.3134,85.2345,85.2704,44700.0
2013-07-24 15:55:00,118.98,119.17,118.96,119.12,65000.0,85.2775,85.4137,85.2632,85.3779,65000.0
2013-07-25 09:30:00,117.7,118.0,117.3,117.94,260500.0,84.3601,84.5751,84.0734,84.5321,260500.0
2013-07-25 09:35:00,117.95,118.33,117.75,118.17,52200.0,84.5393,84.8117,84.396,84.697,52200.0
2013-07-25 09:40:00,118.12,118.46,117.99,118.26,41400.0,84.6612,84.9048,84.568,84.7615,41400.0
2013-07-25 09:45:00,118.27,118.62,118.25,118.5,50600.0,84.7687,85.0195,84.7543,84.9335,50600.0
2013-07-25 09:50:00,118.53,118.79,118.45,118.74,52100.0,84.955,85.1414,84.8977,85.1055,52100.0
2013-07-25 09:55:00,118.75,118.8,118.12,118.38,52200.0,85.1127,85.1485,84.6612,84.8475,52200.0
2013-07-25 10:00:00,118.38,118.59,118.24,118.38,32200.0,84.8475,84.998,84.7472,84.8475,32200.0
2013-07-25 10:05:00,118.39,118.76,118.39,118.76,26100.0,84.8547,85.1199,84.8547,85.1199,26100.0
2013-07-25 10:10:00,118.72,118.73,118.48,118.61,30800.0,85.0912,85.0984,84.9192,85.0124,30800.0
2013-07-25 10:15:00,118.62,118.7,118.53,118.58,45000.0,85.0195,85.0769,84.955,84.9909,45000.0
2013-07-25 10:20:00,118.57,118.64,118.33,118.38,39500.0,84.9837,85.0339,84.8117,84.8475,39500.0
2013-07-25 10:25:00,118.39,118.53,118.36,118.39,30000.0,84.8547,84.955,84.8332,84.8547,30000.0
2013-07-25 10:30:00,118.41,118.56,118.15,118.21,33900.0,84.869,84.9765,84.6827,84.7257,33900.0
2013-07-25 10:35:00,118.23,118.34,118.09,118.13,30400.0,84.74,84.8188,84.6396,84.6683,30400.0
2013-07-25 10:40:00,118.12,118.37,118.04,118.28,31700.0,84.6612,84.8403,84.6038,84.7758,31700.0
2013-07-25 10:45:00,118.28,118.38,118.14,118.24,14500.0,84.7758,84.8475,84.6755,84.7472,14500.0
2013-07-25 10:50:00,118.23,118.41,118.21,118.37,33600.0,84.74,84.869,84.7257,84.8403,33600.0
2013-07-25 10:55:00,118.37,118.5,118.37,118.42,22500.0,84.8403,84.9335,84.8403,84.8762,22500.0
2013-07-25 11:00:00,118.41,118.45,118.33,118.35,32000.0,84.869,84.8977,84.8117,84.826,32000.0
2013-07-25 11:05:00,118.35,118.44,118.32,118.44,18800.0,84.826,84.8905,84.8045,84.8905,18800.0
2013-07-25 11:10:00,118.45,118.55,118.42,118.44,20700.0,84.8977,84.9693,84.8762,84.8905,20700.0
2013-07-25 11:15:00,118.43,118.5,118.34,118.38,13500.0,84.8833,84.9335,84.8188,84.8475,13500.0
2013-07-25 11:20:00,118.38,118.44,118.32,118.36,29300.0,84.8475,84.8905,84.8045,84.8332,29300.0
2013-07-25 11:25:00,118.36,118.37,118.28,118.28,25100.0,84.8332,84.8403,84.7758,84.7758,25100.0
2013-07-25 11:30:00,118.28,118.39,118.26,118.34,33800.0,84.7758,84.8547,84.7615,84.8188,33800.0
2013-07-25 11:35:00,118.34,118.39,118.31,118.36,38000.0,84.8188,84.8547,84.7973,84.8332,38000.0
2013-07-25 11:40:00,118.36,118.36,118.32,118.35,26900.0,84.8332,84.8332,84.8045,84.826,26900.0
2013-07-25 11:45:00,118.35,118.39,118.32,118.35,46200.0,84.826,84.8547,84.8045,84.826,46200.0
2013-07-25 11:50:00,118.35,118.53,118.34,118.53,17200.0,84.826,84.955,84.8188,84.955,17200.0
2013-07-25 11:55:00,118.51,118.68,118.5,118.66,14700.0,84.9407,85.0625,84.9335,85.0482,14700.0
2013-07-25 12:00:00,118.65,118.66,118.52,118.56,30300.0,85.041,85.0482,84.9478,84.9765,30300.0
2013-07-25 12:05:00,118.55,118.65,118.53,118.63,14000.0,84.9693,85.041,84.955,85.0267,14000.0
2013-07-25 12:10:00,118.62,118.74,118.62,118.74,14900.0,85.0195,85.1055,85.0195,85.1055,14900.0
2013-07-25 12:15:00,118.73,118.92,118.71,118.91,9200.0,85.0984,85.2345,85.084,85.2274,9200.0
2013-07-25 12:20:00,118.94,119.0,118.88,118.89,29900.0,85.2489,85.2919,85.2059,85.213,29900.0
2013-07-25 12:25:00,118.9,118.93,118.87,118.91,9900.0,85.2202,85.2417,85.1987,85.2274,9900.0
2013-07-25 12:30:00,118.91,118.94,118.84,118.94,15400.0,85.2274,85.2489,85.1772,85.2489,15400.0
2013-07-25 12:35:00,118.92,118.94,118.8,118.91,14700.0,85.2345,85.2489,85.1485,85.2274,14700.0
2013-07-25 12:40:00,118.91,119.0,118.91,118.98,16300.0,85.2274,85.2919,85.2274,85.2775,16300.0
2013-07-25 12:45:00,118.98,119.0,118.93,118.97,41200.0,85.2775,85.2919,85.2417,85.2704,41200.0
2013-07-25 12:50:00,118.97,119.0,118.93,119.0,21300.0,85.2704,85.2919,85.2417,85.2919,21300.0
2013-07-25 12:55:00,119.0,119.0,118.95,118.99,18100.0,85.2919,85.2919,85.256,85.2847,18100.0
2013-07-25 13:00:00,118.99,119.12,118.99,119.09,58300.0,85.2847,85.3779,85.2847,85.3564,58300.0
2013-07-25 13:05:00,119.08,119.18,119.08,119.18,13400.0,85.3492,85.4209,85.3492,85.4209,13400.0
2013-07-25 13:10:00,119.18,119.37,119.17,119.36,12400.0,85.4209,85.5571,85.4137,85.5499,12400.0
2013-07-25 13:15:00,119.36,119.39,119.3,119.36,25400.0,85.5499,85.5714,85.5069,85.5499,25400.0
2013-07-25 13:20:00,119.37,119.39,119.25,119.29,13100.0,85.5571,85.5714,85.4711,85.4997,13100.0
2013-07-25 13:25:00,119.3,119.31,119.19,119.2,12400.0,85.5069,85.5141,85.4281,85.4352,12400.0
2013-07-25 13:30:00,119.2,119.3,119.18,119.26,13800.0,85.4352,85.5069,85.4209,85.4782,13800.0
2013-07-25 13:35:00,119.26,119.36,119.26,119.33,18800.0,85.4782,85.5499,85.4782,85.5284,18800.0
2013-07-25 13:40:00,119.32,119.32,119.21,119.23,17500.0,85.5212,85.5212,85.4424,85.4567,17500.0
2013-07-25 13:45:00,119.23,119.29,119.19,119.29,14100.0,85.4567,85.4997,85.4281,85.4997,14100.0
2013-07-25 13:50:00,119.28,119.41,119.27,119.39,12500.0,85.4926,85.5857,85.4854,85.5714,12500.0
2013-07-25 13:55:00,119.4,119.44,119.35,119.35,21500.0,85.5786,85.6072,85.5427,85.5427,21500.0
2013-07-25 14:00:00,119.34,119.38,119.27,119.34,22700.0,85.5356,85.5642,85.4854,85.5356,22700.0
2013-07-25 14:05:00,119.35,119.4,119.31,119.34,26300.0,85.5427,85.5786,85.5141,85.5356,26300.0
2013-07-25 14:10:00,119.34,119.35,119.24,119.24,20400.0,85.5356,85.5427,85.4639,85.4639,20400.0
2013-07-25 14:15:00,119.25,119.35,119.25,119.28,17900.0,85.4711,85.5427,85.4711,85.4926,17900.0
2013-07-25 14:20:00,119.27,119.28,119.2,119.21,22700.0,85.4854,85.4926,85.4352,85.4424,22700.0
2013-07-25 14:25:00,119.21,119.31,119.16,119.27,19400.0,85.4424,85.5141,85.4066,85.4854,19400.0
2013-07-25 14:30:00,119.26,119.34,119.26,119.3,12300.0,85.4782,85.5356,85.4782,85.5069,12300.0
2013-07-25 14:35:00,119.3,119.3,119.18,119.22,12900.0,85.5069,85.5069,85.4209,85.4496,12900.0
2013-07-25 14:40:00,119.22,119.35,119.22,119.33,23100.0,85.4496,85.5427,85.4496,85.5284,23100.0
2013-07-25 14:45:00,119.33,119.41,119.3,119.41,15400.0,85.5284,85.5857,85.5069,85.5857,15400.0
2013-07-25 14:50:00,119.41,119.45,119.35,119.4,25200.0,85.5857,85.6144,85.5427,85.5786,25200.0
2013-07-25 14:55:00,119.4,119.43,119.28,119.28,18800.0,85.5786,85.6001,85.4926,85.4926,18800.0
2013-07-25 15:00:00,119.27,119.3,119.25,119.27,18700.0,85.4854,85.5069,85.4711,85.4854,18700.0
2013-07-25 15:05:00,119.28,119.38,119.25,119.36,28800.0,85.4926,85.5642,85.4711,85.5499,28800.0
2013-07-25 15:10:00,119.36,119.43,119.24,119.27,61000.0,85.5499,85.6001,85.4639,85.4854,61000.0
2013-07-25 15:15:00,119.27,119.36,119.24,119.33,51500.0,85.4854,85.5499,85.4639,85.5284,51500.0
2013-07-25 15:20:00,119.33,119.33,119.19,119.29,26200.0,85.5284,85.5284,85.4281,85.4997,26200.0
2013-07-25 15:25:00,119.28,119.44,119.27,119.3,39600.0,85.4926,85.6072,85.4854,85.5069,39600.0
2013-07-25 15:30:00,119.29,119.38,119.23,119.23,42500.0,85.4997,85.5642,85.4567,85.4567,42500.0
2013-07-25 15:35:00,119.24,119.34,119.22,119.28,33000.0,85.4639,85.5356,85.4496,85.4926,33000.0
2013-07-25 15:40:00,119.28,119.45,119.28,119.37,54300.0,85.4926,85.6144,85.4926,85.5571,54300.0
2013-07-25 15:45:00,119.36,119.38,119.28,119.29,52800.0,85.5499,85.5642,85.4926,85.4997,52800.0
2013-07-25 15:50:00,119.3,119.3,119.13,119.19,141400.0,85.5069,85.5069,85.3851,85.4281,141400.0
2013-07-25 15:55:00,119.18,119.52,119.16,119.5,227700.0,85.4209,85.6646,85.4066,85.6502,227700.0
2013-07-26 09:30:00,119.0,119.29,118.81,119.25,86800.0,85.2919,85.4997,85.1557,85.4711,86800.0
2013-07-26 09:35:00,119.19,119.41,119.02,119.21,78200.0,85.4281,85.5857,85.3062,85.4424,78200.0
2013-07-26 09:40:00,119.22,119.58,119.18,119.56,26900.0,85.4496,85.7076,85.4209,85.6933,26900.0
2013-07-26 09:45:00,119.59,119.68,119.4,119.48,29300.0,85.7148,85.7793,85.5786,85.6359,29300.0
2013-07-26 09:50:00,119.46,119.69,119.4,119.59,19600.0,85.6216,85.7864,85.5786,85.7148,19600.0
2013-07-26 09:55:00,119.59,119.84,119.5,119.82,22300.0,85.7148,85.8939,85.6502,85.8796,22300.0
2013-07-26 10:00:00,119.81,119.81,119.63,119.74,20000.0,85.8724,85.8724,85.7434,85.8223,20000.0
2013-07-26 10:05:00,119.73,119.78,119.6,119.65,12100.0,85.8151,85.8509,85.7219,85.7578,12100.0
2013-07-26 10:10:00,119.65,119.8,119.53,119.71,28900.0,85.7578,85.8653,85.6718,85.8008,28900.0
2013-07-26 10:15:00,119.71,119.81,119.59,119.7,16900.0,85.8008,85.8724,85.7148,85.7936,16900.0
2013-07-26 10:20:00,119.7,119.82,119.68,119.77,12200.0,85.7936,85.8796,85.7793,85.8438,12200.0
2013-07-26 10:25:00,119.79,119.91,119.67,119.69,14100.0,85.8581,85.9441,85.7721,85.7864,14100.0
2013-07-26 10:30:00,119.67,119.74,119.57,119.62,51600.0,85.7721,85.8223,85.7004,85.7363,51600.0
2013-07-26 10:35:00,119.62,119.67,119.52,119.56,20900.0,85.7363,85.7721,85.6646,85.6933,20900.0
2013-07-26 10:40:00,119.57,119.57,119.47,119.5,19400.0,85.7004,85.7004,85.6287,85.6502,19400.0
2013-07-26 10:45:00,119.5,119.5,119.23,119.31,26500.0,85.6502,85.6502,85.4567,85.5141,26500.0
2013-07-26 10:50:00,119.3,119.39,119.2,119.24,16600.0,85.5069,85.5714,85.4352,85.4639,16600.0
2013-07-26 10:55:00,119.25,119.43,119.25,119.42,10400.0,85.4711,85.6001,85.4711,85.5929,10400.0
2013-07-26 11:00:00,119.43,119.46,119.16,119.23,14700.0,85.6001,85.6216,85.4066,85.4567,14700.0
2013-07-26 11:05:00,119.21,119.38,119.21,119.37,10100.0,85.4424,85.5642,85.4424,85.5571,10100.0
2013-07-26 11:10:00,119.37,119.44,119.34,119.37,18300.0,85.5571,85.6072,85.5356,85.5571,18300.0
2013-07-26 11:15:00,119.37,119.53,119.37,119.53,12800.0,85.5571,85.6718,85.5571,85.6718,12800.0
2013-07-26 11:20:00,119.51,119.56,119.47,119.48,26500.0,85.6574,85.6933,85.6287,85.6359,26500.0
2013-07-26 11:25:00,119.47,119.49,119.35,119.47,21400.0,85.6287,85.6431,85.5427,85.6287,21400.0
2013-07-26 11:30:00,119.48,119.52,119.47,119.52,9900.0,85.6359,85.6646,85.6287,85.6646,9900.0
2013-07-26 11:35:00,119.51,119.53,119.39,119.53,11700.0,85.6574,85.6718,85.5714,85.6718,11700.0
2013-07-26 11:40:00,119.51,119.58,119.41,119.49,11500.0,85.6574,85.7076,85.5857,85.6431,11500.0
2013-07-26 11:45:00,119.52,119.62,119.52,119.53,10500.0,85.6646,85.7363,85.6646,85.6718,10500.0
2013-07-26 11:50:00,119.52,119.68,119.52,119.67,8000.0,85.6646,85.7793,85.6646,85.7721,8000.0
2013-07-26 11:55:00,119.66,119.68,119.59,119.59,6100.0,85.7649,85.7793,85.7148,85.7148,6100.0
2013-07-26 12:00:00,119.59,119.6,119.45,119.56,9700.0,85.7148,85.7219,85.6144,85.6933,9700.0
2013-07-26 12:05:00,119.6,119.75,119.6,119.74,8100.0,85.7219,85.8294,85.7219,85.8223,8100.0
2013-07-26 12:10:00,119.75,119.77,119.74,119.75,5200.0,85.8294,85.8438,85.8223,85.8294,5200.0
2013-07-26 12:15:00,119.76,119.86,119.76,119.86,15200.0,85.8366,85.9083,85.8366,85.9083,15200.0
2013-07-26 12:20:00,119.86,119.88,119.83,119.83,19300.0,85.9083,85.9226,85.8868,85.8868,19300.0
2013-07-26 12:25:00,119.83,119.83,119.76,119.8,4600.0,85.8868,85.8868,85.8366,85.8653,4600.0
2013-07-26 12:30:00,119.81,119.9,119.8,119.89,7900.0,85.8724,85.9369,85.8653,85.9298,7900.0
2013-07-26 12:35:00,119.89,119.92,119.89,119.92,7800.0,85.9298,85.9513,85.9298,85.9513,7800.0
2013-07-26 12:40:00,119.91,119.92,119.85,119.85,10100.0,85.9441,85.9513,85.9011,85.9011,10100.0
2013-07-26 12:45:00,119.83,119.91,119.82,119.9,4400.0,85.8868,85.9441,85.8796,85.9369,4400.0
2013-07-26 12:50:00,119.91,119.96,119.9,119.96,9300.0,85.9441,85.9799,85.9369,85.9799,9300.0
2013-07-26 12:55:00,119.95,119.97,119.84,119.84,10600.0,85.9728,85.9871,85.8939,85.8939,10600.0
2013-07-26 13:00:00,119.85,119.88,119.84,119.85,4000.0,85.9011,85.9226,85.8939,85.9011,4000.0
2013-07-26 13:05:00,119.85,119.97,119.85,119.96,7200.0,85.9011,85.9871,85.9011,85.9799,7200.0
2013-07-26 13:10:00,119.95,119.97,119.81,119.83,12100.0,85.9728,85.9871,85.8724,85.8868,12100.0
2013-07-26 13:15:00,119.81,119.91,119.81,119.91,7000.0,85.8724,85.9441,85.8724,85.9441,7000.0
2013-07-26 13:20:00,119.9,119.98,119.9,119.97,12200.0,85.9369,85.9943,85.9369,85.9871,12200.0
2013-07-26 13:25:00,119.97,120.05,119.9,119.93,75200.0,85.9871,86.0445,85.9369,85.9584,75200.0
2013-07-26 13:30:00,119.95,119.98,119.84,119.95,21400.0,85.9728,85.9943,85.8939,85.9728,21400.0
2013-07-26 13:35:00,119.98,120.0,119.82,119.85,11300.0,85.9943,86.0086,85.8796,85.9011,11300.0
2013-07-26 13:40:00,119.85,119.9,119.85,119.87,10000.0,85.9011,85.9369,85.9011,85.9154,10000.0
2013-07-26 13:45:00,119.88,119.89,119.84,119.87,10000.0,85.9226,85.9298,85.8939,85.9154,10000.0
2013-07-26 13:50:00,119.87,119.89,119.83,119.88,13700.0,85.9154,85.9298,85.8868,85.9226,13700.0
2013-07-26 13:55:00,119.87,119.88,119.73,119.74,12100.0,85.9154,85.9226,85.8151,85.8223,12100.0
2013-07-26 14:00:00,119.72,119.72,119.64,119.65,14800.0,85.8079,85.8079,85.7506,85.7578,14800.0
2013-07-26 14:05:00,119.64,119.68,119.55,119.6,26300.0,85.7506,85.7793,85.6861,85.7219,26300.0
2013-07-26 14:10:00,119.6,119.73,119.6,119.72,15500.0,85.7219,85.8151,85.7219,85.8079,15500.0
2013-07-26 14:15:00,119.73,119.73,119.56,119.58,18300.0,85.8151,85.8151,85.6933,85.7076,18300.0
2013-07-26 14:20:00,119.58,119.58,119.49,119.49,19200.0,85.7076,85.7076,85.6431,85.6431,19200.0
2013-07-26 14:25:00,119.51,119.52,119.46,119.5,20900.0,85.6574,85.6646,85.6216,85.6502,20900.0
2013-07-26 14:30:00,119.5,119.53,119.49,119.5,9100.0,85.6502,85.6718,85.6431,85.6502,9100.0
2013-07-26 14:35:00,119.5,119.57,119.48,119.52,13600.0,85.6502,85.7004,85.6359,85.6646,13600.0
2013-07-26 14:40:00,119.52,119.61,119.52,119.58,7400.0,85.6646,85.7291,85.6646,85.7076,7400.0
2013-07-26 14:45:00,119.57,119.62,119.54,119.58,13800.0,85.7004,85.7363,85.6789,85.7076,13800.0
2013-07-26 14:50:00,119.58,119.62,119.56,119.56,14100.0,85.7076,85.7363,85.6933,85.6933,14100.0
2013-07-26 14:55:00,119.57,119.58,119.5,119.58,8300.0,85.7004,85.7076,85.6502,85.7076,8300.0
2013-07-26 15:00:00,119.58,119.64,119.58,119.63,10500.0,85.7076,85.7506,85.7076,85.7434,10500.0
2013-07-26 15:05:00,119.63,119.7,119.6,119.7,12700.0,85.7434,85.7936,85.7219,85.7936,12700.0
2013-07-26 15:10:00,119.71,119.79,119.71,119.75,12800.0,85.8008,85.8581,85.8008,85.8294,12800.0
2013-07-26 15:15:00,119.73,119.74,119.69,119.69,9100.0,85.8151,85.8223,85.7864,85.7864,9100.0
2013-07-26 15:20:00,119.68,119.85,119.63,119.85,30900.0,85.7793,85.9011,85.7434,85.9011,30900.0
2013-07-26 15:25:00,119.84,119.85,119.68,119.75,29100.0,85.8939,85.9011,85.7793,85.8294,29100.0
2013-07-26 15:30:00,119.74,119.79,119.69,119.77,31200.0,85.8223,85.8581,85.7864,85.8438,31200.0
2013-07-26 15:35:00,119.77,119.93,119.77,119.91,36300.0,85.8438,85.9584,85.8438,85.9441,36300.0
2013-07-26 15:40:00,119.91,119.92,119.81,119.9,33400.0,85.9441,85.9513,85.8724,85.9369,33400.0
2013-07-26 15:45:00,119.89,119.98,119.86,119.97,26600.0,85.9298,85.9943,85.9083,85.9871,26600.0
2013-07-26 15:50:00,119.96,119.99,119.87,119.91,35300.0,85.9799,86.0015,85.9154,85.9441,35300.0
2013-07-26 15:55:00,119.9,120.05,119.89,120.01,90600.0,85.9369,86.0445,85.9298,86.0158,90600.0
2013-07-29 09:30:00,118.79,119.36,118.78,119.19,116100.0,85.1414,85.5499,85.1342,85.4281,116100.0
2013-07-29 09:35:00,119.25,119.44,119.25,119.43,15800.0,85.4711,85.6072,85.4711,85.6001,15800.0
2013-07-29 09:40:00,119.43,119.66,119.42,119.47,31600.0,85.6001,85.7649,85.5929,85.6287,31600.0
2013-07-29 09:45:00,119.46,119.71,119.38,119.53,21300.0,85.6216,85.8008,85.5642,85.6718,21300.0
2013-07-29 09:50:00,119.54,119.71,119.41,119.71,11500.0,85.6789,85.8008,85.5857,85.8008,11500.0
2013-07-29 09:55:00,119.7,119.84,119.6,119.84,8100.0,85.7936,85.8939,85.7219,85.8939,8100.0
2013-07-29 10:00:00,119.79,119.91,119.71,119.9,19300.0,85.8581,85.9441,85.8008,85.9369,19300.0
2013-07-29 10:05:00,119.89,119.93,119.77,119.9,8300.0,85.9298,85.9584,85.8438,85.9369,8300.0
2013-07-29 10:10:00,119.91,119.99,119.85,119.89,10400.0,85.9441,86.0015,85.9011,85.9298,10400.0
2013-07-29 10:15:00,119.9,119.91,119.83,119.89,6600.0,85.9369,85.9441,85.8868,85.9298,6600.0
2013-07-29 10:20:00,119.94,119.99,119.93,119.96,7900.0,85.9656,86.0015,85.9584,85.9799,7900.0
2013-07-29 10:25:00,119.95,120.23,119.88,120.2,70300.0,85.9728,86.1735,85.9226,86.152,70300.0
2013-07-29 10:30:00,120.21,120.21,120.03,120.12,51300.0,86.1591,86.1591,86.0301,86.0946,51300.0
2013-07-29 10:35:00,120.12,120.34,120.07,120.33,16100.0,86.0946,86.2523,86.0588,86.2451,16100.0
2013-07-29 10:40:00,120.33,120.39,120.24,120.36,8100.0,86.2451,86.2881,86.1806,86.2666,8100.0
2013-07-29 10:45:00,120.32,120.39,120.26,120.39,3400.0,86.238,86.2881,86.195,86.2881,3400.0
2013-07-29 10:50:00,120.37,120.38,120.26,120.27,7600.0,86.2738,86.281,86.195,86.2021,7600.0
2013-07-29 10:55:00,120.27,120.37,120.27,120.32,4400.0,86.2021,86.2738,86.2021,86.238,4400.0
2013-07-29 11:00:00,120.32,120.35,120.23,120.24,23600.0,86.238,86.2595,86.1735,86.1806,23600.0
2013-07-29 11:05:00,120.22,120.24,120.18,120.21,9200.0,86.1663,86.1806,86.1376,86.1591,9200.0
2013-07-29 11:10:00,120.19,120.24,120.14,120.15,11500.0,86.1448,86.1806,86.109,86.1161,11500.0
2013-07-29 11:15:00,120.13,120.13,120.05,120.11,13000.0,86.1018,86.1018,86.0445,86.0875,13000.0
2013-07-29 11:20:00,120.13,120.13,120.03,120.11,8100.0,86.1018,86.1018,86.0301,86.0875,8100.0
2013-07-29 11:25:00,120.11,120.16,120.08,120.15,6800.0,86.0875,86.1233,86.066,86.1161,6800.0
2013-07-29 11:30:00,120.14,120.15,120.07,120.1,6300.0,86.109,86.1161,86.0588,86.0803,6300.0
2013-07-29 11:35:00,120.1,120.14,120.03,120.05,8200.0,86.0803,86.109,86.0301,86.0445,8200.0
2013-07-29 11:40:00,120.03,120.04,120.0,120.04,4000.0,86.0301,86.0373,86.0086,86.0373,4000.0
2013-07-29 11:45:00,120.03,120.03,119.94,119.99,7700.0,86.0301,86.0301,85.9656,86.0015,7700.0
2013-07-29 11:50:00,119.99,120.01,119.95,120.01,5800.0,86.0015,86.0158,85.9728,86.0158,5800.0
2013-07-29 11:55:00,119.99,120.0,119.96,119.96,4400.0,86.0015,86.0086,85.9799,85.9799,4400.0
2013-07-29 12:00:00,119.95,120.16,119.95,120.16,18300.0,85.9728,86.1233,85.9728,86.1233,18300.0
2013-07-29 12:05:00,120.15,120.17,120.05,120.1,8500.0,86.1161,86.1305,86.0445,86.0803,8500.0
2013-07-29 12:10:00,120.1,120.1,119.98,120.0,6200.0,86.0803,86.0803,85.9943,86.0086,6200.0
2013-07-29 12:15:00,119.98,120.01,119.84,119.85,8800.0,85.9943,86.0158,85.8939,85.9011,8800.0
2013-07-29 12:20:00,119.86,119.89,119.83,119.83,9800.0,85.9083,85.9298,85.8868,85.8868,9800.0
2013-07-29 12:25:00,119.83,119.85,119.79,119.81,7400.0,85.8868,85.9011,85.8581,85.8724,7400.0
2013-07-29 12:30:00,119.79,119.84,119.79,119.8,5200.0,85.8581,85.8939,85.8581,85.8653,5200.0
2013-07-29 12:35:00,119.81,119.84,119.78,119.82,7500.0,85.8724,85.8939,85.8509,85.8796,7500.0
2013-07-29 12:40:00,119.82,120.04,119.81,120.01,13600.0,85.8796,86.0373,85.8724,86.0158,13600.0
2013-07-29 12:45:00,120.03,120.09,120.0,120.08,4500.0,86.0301,86.0731,86.0086,86.066,4500.0
2013-07-29 12:50:00,120.09,120.16,120.09,120.12,11600.0,86.0731,86.1233,86.0731,86.0946,11600.0
2013-07-29 12:55:00,120.15,120.2,120.13,120.19,7000.0,86.1161,86.152,86.1018,86.1448,7000.0
2013-07-29 13:00:00,120.18,120.22,120.15,120.19,5700.0,86.1376,86.1663,86.1161,86.1448,5700.0
2013-07-29 13:05:00,120.17,120.24,120.15,120.21,9000.0,86.1305,86.1806,86.1161,86.1591,9000.0
2013-07-29 13:10:00,120.2,120.28,120.18,120.28,16300.0,86.152,86.2093,86.1376,86.2093,16300.0
2013-07-29 13:15:00,120.28,120.28,120.14,120.24,26700.0,86.2093,86.2093,86.109,86.1806,26700.0
2013-07-29 13:20:00,120.22,120.27,120.22,120.22,9900.0,86.1663,86.2021,86.1663,86.1663,9900.0
2013-07-29 13:25:00,120.23,120.23,120.04,120.08,7100.0,86.1735,86.1735,86.0373,86.066,7100.0
2013-07-29 13:30:00,120.05,120.08,120.05,120.07,5500.0,86.0445,86.066,86.0445,86.0588,5500.0
2013-07-29 13:35:00,120.07,120.1,120.03,120.1,8300.0,86.0588,86.0803,86.0301,86.0803,8300.0
2013-07-29 13:40:00,120.07,120.13,120.07,120.13,12700.0,86.0588,86.1018,86.0588,86.1018,12700.0
2013-07-29 13:45:00,120.13,120.15,120.1,120.15,16600.0,86.1018,86.1161,86.0803,86.1161,16600.0
2013-07-29 13:50:00,120.17,120.26,120.17,120.26,8000.0,86.1305,86.195,86.1305,86.195,8000.0
2013-07-29 13:55:00,120.26,120.29,120.2,120.27,8000.0,86.195,86.2165,86.152,86.2021,8000.0
2013-07-29 14:00:00,120.27,120.33,120.24,120.28,13700.0,86.2021,86.2451,86.1806,86.2093,13700.0
2013-07-29 14:05:00,120.29,120.29,120.21,120.28,10600.0,86.2165,86.2165,86.1591,86.2093,10600.0
2013-07-29 14:10:00,120.28,120.33,120.23,120.29,6400.0,86.2093,86.2451,86.1735,86.2165,6400.0
2013-07-29 14:15:00,120.28,120.28,120.22,120.22,6600.0,86.2093,86.2093,86.1663,86.1663,6600.0
2013-07-29 14:20:00,120.22,120.3,120.19,120.28,8400.0,86.1663,86.2236,86.1448,86.2093,8400.0
2013-07-29 14:25:00,120.27,120.27,120.16,120.19,13300.0,86.2021,86.2021,86.1233,86.1448,13300.0
2013-07-29 14:30:00,120.19,120.31,120.17,120.25,17600.0,86.1448,86.2308,86.1305,86.1878,17600.0
2013-07-29 14:35:00,120.26,120.31,120.21,120.22,14100.0,86.195,86.2308,86.1591,86.1663,14100.0
2013-07-29 14:40:00,120.22,120.27,120.13,120.27,106800.0,86.1663,86.2021,86.1018,86.2021,106800.0
2013-07-29 14:45:00,120.28,120.28,120.06,120.13,15600.0,86.2093,86.2093,86.0516,86.1018,15600.0
2013-07-29 14:50:00,120.12,120.13,120.04,120.04,6100.0,86.0946,86.1018,86.0373,86.0373,6100.0
2013-07-29 14:55:00,120.03,120.04,120.01,120.02,8100.0,86.0301,86.0373,86.0158,86.023,8100.0
2013-07-29 15:00:00,120.01,120.11,120.0,120.06,14200.0,86.0158,86.0875,86.0086,86.0516,14200.0
2013-07-29 15:05:00,120.04,120.17,120.03,120.15,38900.0,86.0373,86.1305,86.0301,86.1161,38900.0
2013-07-29 15:10:00,120.17,120.2,120.14,120.14,13700.0,86.1305,86.152,86.109,86.109,13700.0
2013-07-29 15:15:00,120.13,120.18,120.11,120.12,104000.0,86.1018,86.1376,86.0875,86.0946,104000.0
2013-07-29 15:20:00,120.11,120.16,120.07,120.13,12400.0,86.0875,86.1233,86.0588,86.1018,12400.0
2013-07-29 15:25:00,120.13,120.13,120.03,120.13,11300.0,86.1018,86.1018,86.0301,86.1018,11300.0
2013-07-29 15:30:00,120.11,120.14,120.11,120.12,14100.0,86.0875,86.109,86.0875,86.0946,14100.0
2013-07-29 15:35:00,120.11,120.22,120.11,120.21,61600.0,86.0875,86.1663,86.0875,86.1591,61600.0
2013-07-29 15:40:00,120.21,120.21,120.11,120.13,13600.0,86.1591,86.1591,86.0875,86.1018,13600.0
2013-07-29 15:45:00,120.13,120.25,120.13,120.25,38600.0,86.1018,86.1878,86.1018,86.1878,38600.0
2013-07-29 15:50:00,120.24,120.25,120.02,120.03,30800.0,86.1806,86.1878,86.023,86.0301,30800.0
2013-07-29 15:55:00,120.03,120.2,119.89,120.04,161000.0,86.0301,86.152,85.9298,86.0373,161000.0
2013-07-30 09:30:00,120.52,120.81,120.0,120.44,80100.0,86.3813,86.5892,86.0086,86.324,80100.0
2013-07-30 09:35:00,120.44,120.53,120.28,120.45,20500.0,86.324,86.3885,86.2093,86.3312,20500.0
2013-07-30 09:40:00,120.38,120.53,120.36,120.47,17200.0,86.281,86.3885,86.2666,86.3455,17200.0
2013-07-30 09:45:00,120.48,120.72,120.48,120.7,10900.0,86.3527,86.5247,86.3527,86.5103,10900.0
2013-07-30 09:50:00,120.69,120.81,120.63,120.78,14600.0,86.5032,86.5892,86.4602,86.5677,14600.0
2013-07-30 09:55:00,120.78,120.8,120.66,120.78,17600.0,86.5677,86.582,86.4817,86.5677,17600.0
2013-07-30 10:00:00,120.71,120.84,120.66,120.83,16100.0,86.5175,86.6107,86.4817,86.6035,16100.0
2013-07-30 10:05:00,120.84,120.92,120.71,120.74,26000.0,86.6107,86.668,86.5175,86.539,26000.0
2013-07-30 10:10:00,120.73,120.87,120.71,120.86,12400.0,86.5318,86.6322,86.5175,86.625,12400.0
2013-07-30 10:15:00,120.85,120.9,120.72,120.77,13000.0,86.6178,86.6537,86.5247,86.5605,13000.0
2013-07-30 10:20:00,120.72,120.85,120.71,120.84,13700.0,86.5247,86.6178,86.5175,86.6107,13700.0
2013-07-30 10:25:00,120.85,120.85,120.77,120.83,9500.0,86.6178,86.6178,86.5605,86.6035,9500.0
2013-07-30 10:30:00,120.83,120.92,120.83,120.9,10400.0,86.6035,86.668,86.6035,86.6537,10400.0
2013-07-30 10:35:00,120.89,120.92,120.79,120.8,13900.0,86.6465,86.668,86.5748,86.582,13900.0
2013-07-30 10:40:00,120.76,120.82,120.7,120.74,19700.0,86.5533,86.5963,86.5103,86.539,19700.0
2013-07-30 10:45:00,120.76,120.77,120.62,120.62,83400.0,86.5533,86.5605,86.453,86.453,83400.0
2013-07-30 10:50:00,120.62,120.67,120.45,120.48,27700.0,86.453,86.4888,86.3312,86.3527,27700.0
2013-07-30 10:55:00,120.47,120.53,120.14,120.18,40700.0,86.3455,86.3885,86.109,86.1376,40700.0
2013-07-30 11:00:00,120.17,120.26,120.15,120.19,18600.0,86.1305,86.195,86.1161,86.1448,18600.0
2013-07-30 11:05:00,120.2,120.31,120.18,120.31,8800.0,86.152,86.2308,86.1376,86.2308,8800.0
2013-07-30 11:10:00,120.32,120.42,120.22,120.24,11000.0,86.238,86.3096,86.1663,86.1806,11000.0
2013-07-30 11:15:00,120.24,120.41,120.24,120.32,16500.0,86.1806,86.3025,86.1806,86.238,16500.0
2013-07-30 11:20:00,120.35,120.35,120.24,120.27,18400.0,86.2595,86.2595,86.1806,86.2021,18400.0
2013-07-30 11:25:00,120.25,120.36,120.2,120.36,37500.0,86.1878,86.2666,86.152,86.2666,37500.0
2013-07-30 11:30:00,120.36,120.52,120.33,120.38,18200.0,86.2666,86.3813,86.2451,86.281,18200.0
2013-07-30 11:35:00,120.38,120.45,120.29,120.3,16300.0,86.281,86.3312,86.2165,86.2236,16300.0
2013-07-30 11:40:00,120.33,120.48,120.33,120.42,13900.0,86.2451,86.3527,86.2451,86.3096,13900.0
2013-07-30 11:45:00,120.44,120.54,120.43,120.54,15700.0,86.324,86.3957,86.3168,86.3957,15700.0
2013-07-30 11:50:00,120.54,120.54,120.44,120.44,11700.0,86.3957,86.3957,86.324,86.324,11700.0
2013-07-30 11:55:00,120.43,120.44,120.31,120.42,17900.0,86.3168,86.324,86.2308,86.3096,17900.0
2013-07-30 12:00:00,120.43,120.49,120.4,120.45,10700.0,86.3168,86.3598,86.2953,86.3312,10700.0
2013-07-30 12:05:00,120.45,120.46,120.18,120.22,28100.0,86.3312,86.3383,86.1376,86.1663,28100.0
2013-07-30 12:10:00,120.2,120.26,120.06,120.09,18300.0,86.152,86.195,86.0516,86.0731,18300.0
2013-07-30 12:15:00,120.07,120.15,120.03,120.03,12500.0,86.0588,86.1161,86.0301,86.0301,12500.0
2013-07-30 12:20:00,120.04,120.14,120.04,120.1,12800.0,86.0373,86.109,86.0373,86.0803,12800.0
2013-07-30 12:25:00,120.12,120.12,119.89,119.96,17800.0,86.0946,86.0946,85.9298,85.9799,17800.0
2013-07-30 12:30:00,119.99,120.11,119.99,120.08,8700.0,86.0015,86.0875,86.0015,86.066,8700.0
2013-07-30 12:35:00,120.08,120.13,120.08,120.09,11800.0,86.066,86.1018,86.066,86.0731,11800.0
2013-07-30 12:40:00,120.08,120.14,120.06,120.14,5300.0,86.066,86.109,86.0516,86.109,5300.0
2013-07-30 12:45:00,120.13,120.15,120.06,120.06,11600.0,86.1018,86.1161,86.0516,86.0516,11600.0
2013-07-30 12:50:00,120.05,120.16,120.01,120.12,20800.0,86.0445,86.1233,86.0158,86.0946,20800.0
2013-07-30 12:55:00,120.12,120.13,120.04,120.08,9700.0,86.0946,86.1018,86.0373,86.066,9700.0
2013-07-30 13:00:00,120.08,120.13,120.06,120.09,13500.0,86.066,86.1018,86.0516,86.0731,13500.0
2013-07-30 13:05:00,120.09,120.1,119.93,119.95,16200.0,86.0731,86.0803,85.9584,85.9728,16200.0
2013-07-30 13:10:00,119.94,119.99,119.93,119.93,8000.0,85.9656,86.0015,85.9584,85.9584,8000.0
2013-07-30 13:15:00,119.92,119.93,119.79,119.8,12800.0,85.9513,85.9584,85.8581,85.8653,12800.0
2013-07-30 13:20:00,119.81,119.82,119.69,119.79,18200.0,85.8724,85.8796,85.7864,85.8581,18200.0
2013-07-30 13:25:00,119.76,119.79,119.58,119.67,29400.0,85.8366,85.8581,85.7076,85.7721,29400.0
2013-07-30 13:30:00,119.69,119.7,119.57,119.6,25700.0,85.7864,85.7936,85.7004,85.7219,25700.0
2013-07-30 13:35:00,119.6,119.65,119.59,119.64,21100.0,85.7219,85.7578,85.7148,85.7506,21100.0
2013-07-30 13:40:00,119.65,119.72,119.5,119.56,24600.0,85.7578,85.8079,85.6502,85.6933,24600.0
2013-07-30 13:45:00,119.56,119.62,119.48,119.62,15500.0,85.6933,85.7363,85.6359,85.7363,15500.0
2013-07-30 13:50:00,119.6,119.81,119.6,119.81,13300.0,85.7219,85.8724,85.7219,85.8724,13300.0
2013-07-30 13:55:00,119.81,119.84,119.76,119.82,11000.0,85.8724,85.8939,85.8366,85.8796,11000.0
2013-07-30 14:00:00,119.82,119.82,119.74,119.77,16500.0,85.8796,85.8796,85.8223,85.8438,16500.0
2013-07-30 14:05:00,119.77,119.86,119.76,119.85,29000.0,85.8438,85.9083,85.8366,85.9011,29000.0
2013-07-30 14:10:00,119.83,119.83,119.75,119.82,10900.0,85.8868,85.8868,85.8294,85.8796,10900.0
2013-07-30 14:15:00,119.83,119.95,119.79,119.91,16500.0,85.8868,85.9728,85.8581,85.9441,16500.0
2013-07-30 14:20:00,119.92,119.96,119.89,119.89,7600.0,85.9513,85.9799,85.9298,85.9298,7600.0
2013-07-30 14:25:00,119.9,120.0,119.9,119.97,8800.0,85.9369,86.0086,85.9369,85.9871,8800.0
2013-07-30 14:30:00,119.97,120.02,119.95,120.01,19000.0,85.9871,86.023,85.9728,86.0158,19000.0
2013-07-30 14:35:00,120.01,120.12,120.01,120.12,14100.0,86.0158,86.0946,86.0158,86.0946,14100.0
2013-07-30 14:40:00,120.14,120.14,120.02,120.03,11400.0,86.109,86.109,86.023,86.0301,11400.0
2013-07-30 14:45:00,120.03,120.08,119.98,120.07,26900.0,86.0301,86.066,85.9943,86.0588,26900.0
2013-07-30 14:50:00,120.07,120.16,120.06,120.06,9800.0,86.0588,86.1233,86.0516,86.0516,9800.0
2013-07-30 14:55:00,120.05,120.11,119.95,119.98,23500.0,86.0445,86.0875,85.9728,85.9943,23500.0
2013-07-30 15:00:00,120.0,120.02,119.92,120.01,11500.0,86.0086,86.023,85.9513,86.0158,11500.0
2013-07-30 15:05:00,120.03,120.21,120.03,120.21,22600.0,86.0301,86.1591,86.0301,86.1591,22600.0
2013-07-30 15:10:00,120.21,120.24,120.17,120.18,7700.0,86.1591,86.1806,86.1305,86.1376,7700.0
2013-07-30 15:15:00,120.19,120.22,120.15,120.17,12200.0,86.1448,86.1663,86.1161,86.1305,12200.0
2013-07-30 15:20:00,120.18,120.28,120.16,120.27,11000.0,86.1376,86.2093,86.1233,86.2021,11000.0
2013-07-30 15:25:00,120.27,120.27,120.18,120.26,19200.0,86.2021,86.2021,86.1376,86.195,19200.0
2013-07-30 15:30:00,120.26,120.28,120.21,120.23,22900.0,86.195,86.2093,86.1591,86.1735,22900.0
2013-07-30 15:35:00,120.24,120.25,120.21,120.23,13400.0,86.1806,86.1878,86.1591,86.1735,13400.0
2013-07-30 15:40:00,120.23,120.27,120.19,120.19,17500.0,86.1735,86.2021,86.1448,86.1448,17500.0
2013-07-30 15:45:00,120.19,120.28,120.17,120.22,37400.0,86.1448,86.2093,86.1305,86.1663,37400.0
2013-07-30 15:50:00,120.23,120.24,120.16,120.17,27000.0,86.1735,86.1806,86.1233,86.1305,27000.0
2013-07-30 15:55:00,120.16,120.23,120.1,120.11,69300.0,86.1233,86.1735,86.0803,86.0875,69300.0
2013-07-31 09:30:00,120.44,120.68,120.27,120.66,39500.0,86.324,86.496,86.2021,86.4817,39500.0
2013-07-31 09:35:00,120.64,120.92,120.6,120.92,28600.0,86.4673,86.668,86.4387,86.668,28600.0
2013-07-31 09:40:00,120.92,120.92,120.68,120.69,25200.0,86.668,86.668,86.496,86.5032,25200.0
2013-07-31 09:45:00,120.71,120.85,120.63,120.76,23000.0,86.5175,86.6178,86.4602,86.5533,23000.0
2013-07-31 09:50:00,120.7,120.72,120.61,120.67,29100.0,86.5103,86.5247,86.4458,86.4888,29100.0
2013-07-31 09:55:00,120.7,120.75,120.58,120.7,43500.0,86.5103,86.5462,86.4243,86.5103,43500.0
2013-07-31 10:00:00,120.66,120.81,120.57,120.75,23400.0,86.4817,86.5892,86.4172,86.5462,23400.0
2013-07-31 10:05:00,120.66,120.8,120.57,120.8,15400.0,86.4817,86.582,86.4172,86.582,15400.0
2013-07-31 10:10:00,120.81,121.0,120.8,120.87,21800.0,86.5892,86.7254,86.582,86.6322,21800.0
2013-07-31 10:15:00,120.86,120.97,120.82,120.82,9600.0,86.625,86.7039,86.5963,86.5963,9600.0
2013-07-31 10:20:00,120.83,120.98,120.81,120.95,10000.0,86.6035,86.711,86.5892,86.6895,10000.0
2013-07-31 10:25:00,120.97,121.21,120.92,121.18,83800.0,86.7039,86.8759,86.668,86.8544,83800.0
2013-07-31 10:30:00,121.18,121.36,121.12,121.35,33200.0,86.8544,86.9834,86.8114,86.9762,33200.0
2013-07-31 10:35:00,121.36,121.57,121.32,121.5,23600.0,86.9834,87.1339,86.9547,87.0837,23600.0
2013-07-31 10:40:00,121.53,121.54,121.15,121.2,51900.0,87.1052,87.1124,86.8329,86.8687,51900.0
2013-07-31 10:45:00,121.17,121.21,121.0,121.05,16600.0,86.8472,86.8759,86.7254,86.7612,16600.0
2013-07-31 10:50:00,121.09,121.14,120.95,121.0,12000.0,86.7899,86.8257,86.6895,86.7254,12000.0
2013-07-31 10:55:00,120.96,121.02,120.8,120.81,24800.0,86.6967,86.7397,86.582,86.5892,24800.0
2013-07-31 11:00:00,120.82,120.9,120.72,120.9,11600.0,86.5963,86.6537,86.5247,86.6537,11600.0
2013-07-31 11:05:00,120.94,120.95,120.86,120.86,11400.0,86.6824,86.6895,86.625,86.625,11400.0
2013-07-31 11:10:00,120.84,120.85,120.45,120.46,54000.0,86.6107,86.6178,86.3312,86.3383,54000.0
2013-07-31 11:15:00,120.46,120.51,120.16,120.26,58500.0,86.3383,86.3742,86.1233,86.195,58500.0
2013-07-31 11:20:00,120.25,120.34,120.17,120.23,11200.0,86.1878,86.2523,86.1305,86.1735,11200.0
2013-07-31 11:25:00,120.25,120.35,120.19,120.19,19900.0,86.1878,86.2595,86.1448,86.1448,19900.0
2013-07-31 11:30:00,120.18,120.2,120.08,120.12,16200.0,86.1376,86.152,86.066,86.0946,16200.0
2013-07-31 11:35:00,120.12,120.17,119.98,119.98,17900.0,86.0946,86.1305,85.9943,85.9943,17900.0
2013-07-31 11:40:00,119.98,120.03,119.95,120.02,15600.0,85.9943,86.0301,85.9728,86.023,15600.0
2013-07-31 11:45:00,120.01,120.15,120.0,120.05,15700.0,86.0158,86.1161,86.0086,86.0445,15700.0
2013-07-31 11:50:00,120.05,120.05,119.99,120.04,12000.0,86.0445,86.0445,86.0015,86.0373,12000.0
2013-07-31 11:55:00,120.03,120.05,119.95,119.96,14800.0,86.0301,86.0445,85.9728,85.9799,14800.0
2013-07-31 12:00:00,119.95,119.96,119.82,119.92,18500.0,85.9728,85.9799,85.8796,85.9513,18500.0
2013-07-31 12:05:00,119.92,119.96,119.88,119.92,10200.0,85.9513,85.9799,85.9226,85.9513,10200.0
2013-07-31 12:10:00,119.93,120.02,119.93,119.93,12200.0,85.9584,86.023,85.9584,85.9584,12200.0
2013-07-31 12:15:00,119.93,119.99,119.91,119.97,4800.0,85.9584,86.0015,85.9441,85.9871,4800.0
2013-07-31 12:20:00,120.02,120.04,119.99,119.99,9900.0,86.023,86.0373,86.0015,86.0015,9900.0
2013-07-31 12:25:00,119.99,120.04,119.93,119.94,12000.0,86.0015,86.0373,85.9584,85.9656,12000.0
2013-07-31 12:30:00,119.94,119.97,119.92,119.96,7500.0,85.9656,85.9871,85.9513,85.9799,7500.0
2013-07-31 12:35:00,119.95,119.95,119.76,119.81,19100.0,85.9728,85.9728,85.8366,85.8724,19100.0
2013-07-31 12:40:00,119.8,119.82,119.66,119.66,9500.0,85.8653,85.8796,85.7649,85.7649,9500.0
2013-07-31 12:45:00,119.64,119.65,119.57,119.61,12100.0,85.7506,85.7578,85.7004,85.7291,12100.0
2013-07-31 12:50:00,119.59,119.6,119.4,119.4,15000.0,85.7148,85.7219,85.5786,85.5786,15000.0
2013-07-31 12:55:00,119.4,119.43,119.39,119.39,6200.0,85.5786,85.6001,85.5714,85.5714,6200.0
2013-07-31 13:00:00,119.4,119.5,119.38,119.47,13600.0,85.5786,85.6502,85.5642,85.6287,13600.0
2013-07-31 13:05:00,119.45,119.45,119.34,119.34,9300.0,85.6144,85.6144,85.5356,85.5356,9300.0
2013-07-31 13:10:00,119.34,119.37,119.32,119.36,11400.0,85.5356,85.5571,85.5212,85.5499,11400.0
2013-07-31 13:15:00,119.38,119.46,119.36,119.46,2800.0,85.5642,85.6216,85.5499,85.6216,2800.0
2013-07-31 13:20:00,119.47,119.55,119.47,119.55,4300.0,85.6287,85.6861,85.6287,85.6861,4300.0
2013-07-31 13:25:00,119.55,119.59,119.53,119.56,8300.0,85.6861,85.7148,85.6718,85.6933,8300.0
2013-07-31 13:30:00,119.53,119.57,119.52,119.56,15600.0,85.6718,85.7004,85.6646,85.6933,15600.0
2013-07-31 13:35:00,119.55,119.56,119.51,119.54,13700.0,85.6861,85.6933,85.6574,85.6789,13700.0
2013-07-31 13:40:00,119.53,119.55,119.5,119.53,9800.0,85.6718,85.6861,85.6502,85.6718,9800.0
2013-07-31 13:45:00,119.54,119.76,119.53,119.76,7800.0,85.6789,85.8366,85.6718,85.8366,7800.0
2013-07-31 13:50:00,119.77,119.84,119.75,119.84,10400.0,85.8438,85.8939,85.8294,85.8939,10400.0
2013-07-31 13:55:00,119.84,119.91,119.84,119.9,6600.0,85.8939,85.9441,85.8939,85.9369,6600.0
2013-07-31 14:00:00,119.89,120.16,119.8,120.1,33500.0,85.9298,86.1233,85.8653,86.0803,33500.0
2013-07-31 14:05:00,120.11,120.17,119.95,120.1,8800.0,86.0875,86.1305,85.9728,86.0803,8800.0
2013-07-31 14:10:00,120.1,120.15,119.91,119.97,10200.0,86.0803,86.1161,85.9441,85.9871,10200.0
2013-07-31 14:15:00,119.98,120.0,119.7,119.8,9600.0,85.9943,86.0086,85.7936,85.8653,9600.0
2013-07-31 14:20:00,119.8,120.05,119.8,120.04,8100.0,85.8653,86.0445,85.8653,86.0373,8100.0
2013-07-31 14:25:00,120.05,120.12,120.03,120.1,8500.0,86.0445,86.0946,86.0301,86.0803,8500.0
2013-07-31 14:30:00,120.1,120.34,120.1,120.31,21300.0,86.0803,86.2523,86.0803,86.2308,21300.0
2013-07-31 14:35:00,120.31,120.41,120.25,120.26,18300.0,86.2308,86.3025,86.1878,86.195,18300.0
2013-07-31 14:40:00,120.27,120.45,120.27,120.43,11800.0,86.2021,86.3312,86.2021,86.3168,11800.0
2013-07-31 14:45:00,120.48,120.54,120.4,120.51,10000.0,86.3527,86.3957,86.2953,86.3742,10000.0
2013-07-31 14:50:00,120.52,120.64,120.52,120.62,11500.0,86.3813,86.4673,86.3813,86.453,11500.0
2013-07-31 14:55:00,120.63,120.66,120.57,120.6,10300.0,86.4602,86.4817,86.4172,86.4387,10300.0
2013-07-31 15:00:00,120.59,120.59,120.27,120.36,28500.0,86.4315,86.4315,86.2021,86.2666,28500.0
2013-07-31 15:05:00,120.4,120.42,120.16,120.29,32600.0,86.2953,86.3096,86.1233,86.2165,32600.0
2013-07-31 15:10:00,120.31,120.36,120.23,120.35,26000.0,86.2308,86.2666,86.1735,86.2595,26000.0
2013-07-31 15:15:00,120.34,120.44,120.34,120.36,31100.0,86.2523,86.324,86.2523,86.2666,31100.0
2013-07-31 15:20:00,120.36,120.43,120.24,120.42,18200.0,86.2666,86.3168,86.1806,86.3096,18200.0
2013-07-31 15:25:00,120.43,120.56,120.43,120.56,28800.0,86.3168,86.41,86.3168,86.41,28800.0
2013-07-31 15:30:00,120.56,120.56,120.22,120.26,25700.0,86.41,86.41,86.1663,86.195,25700.0
2013-07-31 15:35:00,120.27,120.4,120.25,120.32,24600.0,86.2021,86.2953,86.1878,86.238,24600.0
2013-07-31 15:40:00,120.32,120.33,120.17,120.24,33900.0,86.238,86.2451,86.1305,86.1806,33900.0
2013-07-31 15:45:00,120.25,120.25,120.11,120.18,38700.0,86.1878,86.1878,86.0875,86.1376,38700.0
2013-07-31 15:50:00,120.19,120.32,120.03,120.03,49200.0,86.1448,86.238,86.0301,86.0301,49200.0
2013-07-31 15:55:00,120.03,120.24,120.0,120.15,93500.0,86.0301,86.1806,86.0086,86.1161,93500.0
2013-08-01 09:30:00,120.76,120.91,120.76,120.83,41300.0,86.5533,86.6609,86.5533,86.6035,41300.0
2013-08-01 09:35:00,120.75,121.53,120.75,121.36,22100.0,86.5462,87.1052,86.5462,86.9834,22100.0
2013-08-01 09:40:00,121.33,121.67,121.24,121.56,20100.0,86.9619,87.2056,86.8974,87.1267,20100.0
2013-08-01 09:45:00,121.59,121.7,121.38,121.45,26400.0,87.1482,87.2271,86.9977,87.0479,26400.0
2013-08-01 09:50:00,121.51,121.77,121.46,121.5,17600.0,87.0909,87.2772,87.0551,87.0837,17600.0
2013-08-01 09:55:00,121.46,121.75,121.42,121.57,14300.0,87.0551,87.2629,87.0264,87.1339,14300.0
2013-08-01 10:00:00,121.62,121.99,121.62,121.97,20400.0,87.1697,87.4349,87.1697,87.4206,20400.0
2013-08-01 10:05:00,121.96,122.0,121.89,121.92,31400.0,87.4134,87.4421,87.3633,87.3848,31400.0
2013-08-01 10:10:00,121.87,121.97,121.84,121.95,15700.0,87.3489,87.4206,87.3274,87.4063,15700.0
2013-08-01 10:15:00,121.92,121.92,121.77,121.82,10500.0,87.3848,87.3848,87.2772,87.3131,10500.0
2013-08-01 10:20:00,121.8,121.85,121.73,121.8,11500.0,87.2987,87.3346,87.2486,87.2987,11500.0
2013-08-01 10:25:00,121.81,121.95,121.77,121.81,22300.0,87.3059,87.4063,87.2772,87.3059,22300.0
2013-08-01 10:30:00,121.76,121.8,121.48,121.5,28600.0,87.2701,87.2987,87.0694,87.0837,28600.0
2013-08-01 10:35:00,121.51,121.56,121.48,121.49,45900.0,87.0909,87.1267,87.0694,87.0766,45900.0
2013-08-01 10:40:00,121.48,121.61,121.45,121.61,22600.0,87.0694,87.1626,87.0479,87.1626,22600.0
2013-08-01 10:45:00,121.62,121.85,121.62,121.83,14800.0,87.1697,87.3346,87.1697,87.3203,14800.0
2013-08-01 10:50:00,121.87,121.87,121.66,121.74,20500.0,87.3489,87.3489,87.1984,87.2557,20500.0
2013-08-01 10:55:00,121.73,121.83,121.72,121.75,11700.0,87.2486,87.3203,87.2414,87.2629,11700.0
2013-08-01 11:00:00,121.73,121.8,121.59,121.63,12400.0,87.2486,87.2987,87.1482,87.1769,12400.0
2013-08-01 11:05:00,121.64,121.7,121.59,121.69,20800.0,87.1841,87.2271,87.1482,87.2199,20800.0
2013-08-01 11:10:00,121.69,121.7,121.67,121.7,14900.0,87.2199,87.2271,87.2056,87.2271,14900.0
2013-08-01 11:15:00,121.69,121.7,121.66,121.68,8300.0,87.2199,87.2271,87.1984,87.2127,8300.0
2013-08-01 11:20:00,121.69,121.7,121.66,121.67,13900.0,87.2199,87.2271,87.1984,87.2056,13900.0
2013-08-01 11:25:00,121.67,121.68,121.6,121.64,6500.0,87.2056,87.2127,87.1554,87.1841,6500.0
2013-08-01 11:30:00,121.64,121.68,121.59,121.66,17200.0,87.1841,87.2127,87.1482,87.1984,17200.0
2013-08-01 11:35:00,121.67,121.69,121.59,121.66,13100.0,87.2056,87.2199,87.1482,87.1984,13100.0
2013-08-01 11:40:00,121.66,121.68,121.6,121.62,7600.0,87.1984,87.2127,87.1554,87.1697,7600.0
2013-08-01 11:45:00,121.6,121.69,121.57,121.64,6700.0,87.1554,87.2199,87.1339,87.1841,6700.0
2013-08-01 11:50:00,121.65,121.7,121.62,121.67,12200.0,87.1912,87.2271,87.1697,87.2056,12200.0
2013-08-01 11:55:00,121.67,121.67,121.61,121.61,15300.0,87.2056,87.2056,87.1626,87.1626,15300.0
2013-08-01 12:00:00,121.63,121.65,121.58,121.58,7000.0,87.1769,87.1912,87.1411,87.1411,7000.0
2013-08-01 12:05:00,121.58,121.65,121.57,121.63,9000.0,87.1411,87.1912,87.1339,87.1769,9000.0
2013-08-01 12:10:00,121.63,121.69,121.61,121.69,5700.0,87.1769,87.2199,87.1626,87.2199,5700.0
2013-08-01 12:15:00,121.68,121.83,121.67,121.8,27000.0,87.2127,87.3203,87.2056,87.2987,27000.0
2013-08-01 12:20:00,121.8,121.8,121.74,121.74,3000.0,87.2987,87.2987,87.2557,87.2557,3000.0
2013-08-01 12:25:00,121.76,121.82,121.76,121.82,7100.0,87.2701,87.3131,87.2701,87.3131,7100.0
2013-08-01 12:30:00,121.82,121.85,121.75,121.78,3700.0,87.3131,87.3346,87.2629,87.2844,3700.0
2013-08-01 12:35:00,121.77,121.83,121.74,121.83,7100.0,87.2772,87.3203,87.2557,87.3203,7100.0
2013-08-01 12:40:00,121.82,121.89,121.82,121.88,7500.0,87.3131,87.3633,87.3131,87.3561,7500.0
2013-08-01 12:45:00,121.89,121.89,121.65,121.72,8200.0,87.3633,87.3633,87.1912,87.2414,8200.0
2013-08-01 12:50:00,121.72,121.8,121.69,121.78,10500.0,87.2414,87.2987,87.2199,87.2844,10500.0
2013-08-01 12:55:00,121.79,121.94,121.79,121.93,5500.0,87.2916,87.3991,87.2916,87.3919,5500.0
2013-08-01 13:00:00,121.94,122.0,121.91,121.92,16200.0,87.3991,87.4421,87.3776,87.3848,16200.0
2013-08-01 13:05:00,121.93,121.94,121.8,121.86,5900.0,87.3919,87.3991,87.2987,87.3418,5900.0
2013-08-01 13:10:00,121.86,121.93,121.86,121.91,10200.0,87.3418,87.3919,87.3418,87.3776,10200.0
2013-08-01 13:15:00,121.94,121.97,121.91,121.93,4200.0,87.3991,87.4206,87.3776,87.3919,4200.0
2013-08-01 13:20:00,121.93,121.94,121.85,121.85,3200.0,87.3919,87.3991,87.3346,87.3346,3200.0
2013-08-01 13:25:00,121.85,121.9,121.82,121.89,4200.0,87.3346,87.3704,87.3131,87.3633,4200.0
2013-08-01 13:30:00,121.88,121.9,121.82,121.9,7700.0,87.3561,87.3704,87.3131,87.3704,7700.0
2013-08-01 13:35:00,121.89,121.95,121.88,121.91,6200.0,87.3633,87.4063,87.3561,87.3776,6200.0
2013-08-01 13:40:00,121.89,121.89,121.83,121.87,5600.0,87.3633,87.3633,87.3203,87.3489,5600.0
2013-08-01 13:45:00,121.87,121.95,121.87,121.93,18200.0,87.3489,87.4063,87.3489,87.3919,18200.0
2013-08-01 13:50:00,121.95,121.95,121.9,121.94,3000.0,87.4063,87.4063,87.3704,87.3991,3000.0
2013-08-01 13:55:00,121.92,121.98,121.9,121.94,14600.0,87.3848,87.4278,87.3704,87.3991,14600.0
2013-08-01 14:00:00,121.95,121.98,121.9,121.94,17000.0,87.4063,87.4278,87.3704,87.3991,17000.0
2013-08-01 14:05:00,121.97,122.0,121.96,122.0,10200.0,87.4206,87.4421,87.4134,87.4421,10200.0
2013-08-01 14:10:00,122.0,122.0,121.94,121.96,13600.0,87.4421,87.4421,87.3991,87.4134,13600.0
2013-08-01 14:15:00,121.96,121.96,121.89,121.93,10700.0,87.4134,87.4134,87.3633,87.3919,10700.0
2013-08-01 14:20:00,121.95,121.97,121.88,121.94,10400.0,87.4063,87.4206,87.3561,87.3991,10400.0
2013-08-01 14:25:00,121.96,121.97,121.92,121.95,4500.0,87.4134,87.4206,87.3848,87.4063,4500.0
2013-08-01 14:30:00,121.96,122.06,121.95,122.03,31200.0,87.4134,87.4851,87.4063,87.4636,31200.0
2013-08-01 14:35:00,122.05,122.17,122.04,122.16,11900.0,87.4779,87.5639,87.4708,87.5568,11900.0
2013-08-01 14:40:00,122.16,122.16,122.04,122.04,9100.0,87.5568,87.5568,87.4708,87.4708,9100.0
2013-08-01 14:45:00,122.04,122.04,121.96,122.01,7200.0,87.4708,87.4708,87.4134,87.4493,7200.0
2013-08-01 14:50:00,122.03,122.13,122.03,122.1,9600.0,87.4636,87.5353,87.4636,87.5138,9600.0
2013-08-01 14:55:00,122.1,122.12,122.04,122.07,9000.0,87.5138,87.5281,87.4708,87.4923,9000.0
2013-08-01 15:00:00,122.06,122.11,122.05,122.06,11200.0,87.4851,87.5209,87.4779,87.4851,11200.0
2013-08-01 15:05:00,122.08,122.11,122.04,122.07,7600.0,87.4994,87.5209,87.4708,87.4923,7600.0
2013-08-01 15:10:00,122.06,122.08,122.03,122.07,8300.0,87.4851,87.4994,87.4636,87.4923,8300.0
2013-08-01 15:15:00,122.06,122.1,122.04,122.08,11500.0,87.4851,87.5138,87.4708,87.4994,11500.0
2013-08-01 15:20:00,122.07,122.09,121.91,121.92,12100.0,87.4923,87.5066,87.3776,87.3848,12100.0
2013-08-01 15:25:00,121.93,122.02,121.93,122.02,14400.0,87.3919,87.4564,87.3919,87.4564,14400.0
2013-08-01 15:30:00,122.0,122.12,121.98,122.08,18000.0,87.4421,87.5281,87.4278,87.4994,18000.0
2013-08-01 15:35:00,122.06,122.15,122.01,122.13,15700.0,87.4851,87.5496,87.4493,87.5353,15700.0
2013-08-01 15:40:00,122.15,122.15,122.08,122.11,17400.0,87.5496,87.5496,87.4994,87.5209,17400.0
2013-08-01 15:45:00,122.11,122.18,122.09,122.14,23500.0,87.5209,87.5711,87.5066,87.5424,23500.0
2013-08-01 15:50:00,122.15,122.15,122.1,122.14,39900.0,87.5496,87.5496,87.5138,87.5424,39900.0
2013-08-01 15:55:00,122.13,122.24,122.13,122.21,70400.0,87.5353,87.6141,87.5353,87.5926,70400.0
2013-08-02 09:30:00,123.12,123.38,121.94,123.31,95500.0,88.2448,88.4312,87.3991,88.381,95500.0
2013-08-02 09:35:00,123.31,123.31,122.69,123.02,19400.0,88.381,88.381,87.9366,88.1732,19400.0
2013-08-02 09:40:00,122.92,122.92,122.64,122.79,26500.0,88.1015,88.1015,87.9008,88.0083,26500.0
2013-08-02 09:45:00,122.75,122.93,122.67,122.74,13700.0,87.9796,88.1087,87.9223,87.9725,13700.0
2013-08-02 09:50:00,122.78,123.04,122.72,122.96,28800.0,88.0012,88.1875,87.9581,88.1302,28800.0
2013-08-02 09:55:00,122.96,123.1,122.95,123.09,23900.0,88.1302,88.2305,88.123,88.2233,23900.0
2013-08-02 10:00:00,123.07,123.35,123.05,123.35,23700.0,88.209,88.4097,88.1947,88.4097,23700.0
2013-08-02 10:05:00,123.34,123.5,123.21,123.5,31200.0,88.4025,88.5172,88.3093,88.5172,31200.0
2013-08-02 10:10:00,123.48,123.48,123.23,123.37,21700.0,88.5029,88.5029,88.3237,88.424,21700.0
2013-08-02 10:15:00,123.39,123.53,123.39,123.52,33100.0,88.4384,88.5387,88.4384,88.5315,33100.0
2013-08-02 10:20:00,123.51,123.51,123.25,123.38,16700.0,88.5244,88.5244,88.338,88.4312,16700.0
2013-08-02 10:25:00,123.36,123.46,123.25,123.43,18900.0,88.4169,88.4885,88.338,88.467,18900.0
2013-08-02 10:30:00,123.39,123.47,123.31,123.38,20300.0,88.4384,88.4957,88.381,88.4312,20300.0
2013-08-02 10:35:00,123.38,123.51,123.32,123.49,17300.0,88.4312,88.5244,88.3882,88.51,17300.0
2013-08-02 10:40:00,123.49,123.49,123.32,123.48,8900.0,88.51,88.51,88.3882,88.5029,8900.0
2013-08-02 10:45:00,123.47,123.49,123.44,123.48,9700.0,88.4957,88.51,88.4742,88.5029,9700.0
2013-08-02 10:50:00,123.48,123.62,123.48,123.6,12400.0,88.5029,88.6032,88.5029,88.5889,12400.0
2013-08-02 10:55:00,123.58,123.61,123.36,123.43,8500.0,88.5745,88.596,88.4169,88.467,8500.0
2013-08-02 11:00:00,123.45,123.45,123.28,123.28,12600.0,88.4814,88.4814,88.3595,88.3595,12600.0
2013-08-02 11:05:00,123.31,123.37,123.28,123.35,19800.0,88.381,88.424,88.3595,88.4097,19800.0
2013-08-02 11:10:00,123.34,123.36,123.24,123.33,16300.0,88.4025,88.4169,88.3309,88.3954,16300.0
2013-08-02 11:15:00,123.33,123.55,123.3,123.54,20400.0,88.3954,88.553,88.3739,88.5459,20400.0
2013-08-02 11:20:00,123.53,123.56,123.42,123.56,23000.0,88.5387,88.5602,88.4599,88.5602,23000.0
2013-08-02 11:25:00,123.56,123.72,123.56,123.7,13300.0,88.5602,88.6749,88.5602,88.6606,13300.0
2013-08-02 11:30:00,123.7,123.73,123.69,123.72,15000.0,88.6606,88.6821,88.6534,88.6749,15000.0
2013-08-02 11:35:00,123.7,123.9,123.69,123.9,26900.0,88.6606,88.8039,88.6534,88.8039,26900.0
2013-08-02 11:40:00,123.9,123.98,123.77,123.82,23800.0,88.8039,88.8612,88.7107,88.7466,23800.0
2013-08-02 11:45:00,123.84,123.84,123.76,123.79,10400.0,88.7609,88.7609,88.7036,88.7251,10400.0
2013-08-02 11:50:00,123.79,123.92,123.79,123.88,20700.0,88.7251,88.8182,88.7251,88.7896,20700.0
2013-08-02 11:55:00,123.88,124.08,123.88,123.99,33500.0,88.7896,88.9329,88.7896,88.8684,33500.0
2013-08-02 12:00:00,123.99,124.04,123.94,124.01,16600.0,88.8684,88.9042,88.8326,88.8827,16600.0
2013-08-02 12:05:00,124.01,124.01,123.83,123.92,9600.0,88.8827,88.8827,88.7537,88.8182,9600.0
2013-08-02 12:10:00,123.92,124.06,123.92,124.04,25800.0,88.8182,88.9186,88.8182,88.9042,25800.0
2013-08-02 12:15:00,124.04,124.06,123.9,123.9,14300.0,88.9042,88.9186,88.8039,88.8039,14300.0
2013-08-02 12:20:00,123.9,123.92,123.76,123.82,28500.0,88.8039,88.8182,88.7036,88.7466,28500.0
2013-08-02 12:25:00,123.82,123.83,123.76,123.8,52200.0,88.7466,88.7537,88.7036,88.7322,52200.0
2013-08-02 12:30:00,123.8,123.83,123.74,123.81,19600.0,88.7322,88.7537,88.6892,88.7394,19600.0
2013-08-02 12:35:00,123.84,123.85,123.73,123.82,17600.0,88.7609,88.7681,88.6821,88.7466,17600.0
2013-08-02 12:40:00,123.82,123.82,123.72,123.72,9700.0,88.7466,88.7466,88.6749,88.6749,9700.0
2013-08-02 12:45:00,123.72,123.74,123.65,123.69,12500.0,88.6749,88.6892,88.6247,88.6534,12500.0
2013-08-02 12:50:00,123.7,123.7,123.46,123.46,14700.0,88.6606,88.6606,88.4885,88.4885,14700.0
2013-08-02 12:55:00,123.46,123.46,123.33,123.41,13400.0,88.4885,88.4885,88.3954,88.4527,13400.0
2013-08-02 13:00:00,123.42,123.42,123.19,123.19,14900.0,88.4599,88.4599,88.295,88.295,14900.0
2013-08-02 13:05:00,123.15,123.16,123.03,123.09,10500.0,88.2663,88.2735,88.1803,88.2233,10500.0
2013-08-02 13:10:00,123.09,123.19,123.03,123.08,12100.0,88.2233,88.295,88.1803,88.2162,12100.0
2013-08-02 13:15:00,123.08,123.14,123.07,123.12,11800.0,88.2162,88.2592,88.209,88.2448,11800.0
2013-08-02 13:20:00,123.1,123.17,123.09,123.17,7200.0,88.2305,88.2807,88.2233,88.2807,7200.0
2013-08-02 13:25:00,123.19,123.31,123.19,123.3,11200.0,88.295,88.381,88.295,88.3739,11200.0
2013-08-02 13:30:00,123.29,123.31,123.24,123.27,10200.0,88.3667,88.381,88.3309,88.3524,10200.0
2013-08-02 13:35:00,123.28,123.28,123.12,123.13,9500.0,88.3595,88.3595,88.2448,88.252,9500.0
2013-08-02 13:40:00,123.12,123.26,123.12,123.26,5400.0,88.2448,88.3452,88.2448,88.3452,5400.0
2013-08-02 13:45:00,123.26,123.27,123.18,123.24,5800.0,88.3452,88.3524,88.2878,88.3309,5800.0
2013-08-02 13:50:00,123.25,123.37,123.25,123.29,9300.0,88.338,88.424,88.338,88.3667,9300.0
2013-08-02 13:55:00,123.29,123.3,123.22,123.24,10800.0,88.3667,88.3739,88.3165,88.3309,10800.0
2013-08-02 14:00:00,123.25,123.34,123.16,123.3,15700.0,88.338,88.4025,88.2735,88.3739,15700.0
2013-08-02 14:05:00,123.3,123.42,123.28,123.4,28700.0,88.3739,88.4599,88.3595,88.4455,28700.0
2013-08-02 14:10:00,123.39,123.44,123.34,123.34,14100.0,88.4384,88.4742,88.4025,88.4025,14100.0
2013-08-02 14:15:00,123.35,123.36,123.28,123.29,8300.0,88.4097,88.4169,88.3595,88.3667,8300.0
2013-08-02 14:20:00,123.29,123.37,123.24,123.32,14700.0,88.3667,88.424,88.3309,88.3882,14700.0
2013-08-02 14:25:00,123.34,123.41,123.3,123.37,18100.0,88.4025,88.4527,88.3739,88.424,18100.0
2013-08-02 14:30:00,123.4,123.41,123.35,123.38,18900.0,88.4455,88.4527,88.4097,88.4312,18900.0
2013-08-02 14:35:00,123.38,123.46,123.34,123.38,14000.0,88.4312,88.4885,88.4025,88.4312,14000.0
2013-08-02 14:40:00,123.37,123.49,123.35,123.48,10200.0,88.424,88.51,88.4097,88.5029,10200.0
2013-08-02 14:45:00,123.5,123.55,123.45,123.55,8700.0,88.5172,88.553,88.4814,88.553,8700.0
2013-08-02 14:50:00,123.54,123.55,123.5,123.54,11600.0,88.5459,88.553,88.5172,88.5459,11600.0
2013-08-02 14:55:00,123.54,123.57,123.47,123.57,20000.0,88.5459,88.5674,88.4957,88.5674,20000.0
2013-08-02 15:00:00,123.57,123.57,123.45,123.52,10200.0,88.5674,88.5674,88.4814,88.5315,10200.0
2013-08-02 15:05:00,123.5,123.5,123.4,123.42,12100.0,88.5172,88.5172,88.4455,88.4599,12100.0
2013-08-02 15:10:00,123.43,123.55,123.41,123.5,66800.0,88.467,88.553,88.4527,88.5172,66800.0
2013-08-02 15:15:00,123.51,123.57,123.46,123.47,16400.0,88.5244,88.5674,88.4885,88.4957,16400.0
2013-08-02 15:20:00,123.47,123.48,123.38,123.45,17900.0,88.4957,88.5029,88.4312,88.4814,17900.0
2013-08-02 15:25:00,123.46,123.56,123.38,123.52,41700.0,88.4885,88.5602,88.4312,88.5315,41700.0
2013-08-02 15:30:00,123.52,123.59,123.48,123.54,21800.0,88.5315,88.5817,88.5029,88.5459,21800.0
2013-08-02 15:35:00,123.55,123.58,123.5,123.58,61300.0,88.553,88.5745,88.5172,88.5745,61300.0
2013-08-02 15:40:00,123.56,123.7,123.56,123.69,34500.0,88.5602,88.6606,88.5602,88.6534,34500.0
2013-08-02 15:45:00,123.71,123.78,123.63,123.67,42800.0,88.6677,88.7179,88.6104,88.639,42800.0
2013-08-02 15:50:00,123.67,123.75,123.61,123.64,40300.0,88.639,88.6964,88.596,88.6175,40300.0
2013-08-02 15:55:00,123.65,123.77,123.6,123.74,97400.0,88.6247,88.7107,88.5889,88.6892,97400.0
2013-08-05 09:30:00,123.55,123.74,123.29,123.63,33800.0,88.553,88.6892,88.3667,88.6104,33800.0
2013-08-05 09:35:00,123.68,123.68,123.37,123.37,9400.0,88.6462,88.6462,88.424,88.424,9400.0
2013-08-05 09:40:00,123.45,123.5,123.31,123.33,15300.0,88.4814,88.5172,88.381,88.3954,15300.0
2013-08-05 09:45:00,123.34,123.42,123.23,123.41,9800.0,88.4025,88.4599,88.3237,88.4527,9800.0
2013-08-05 09:50:00,123.41,123.8,123.4,123.69,15500.0,88.4527,88.7322,88.4455,88.6534,15500.0
2013-08-05 09:55:00,123.69,123.85,123.63,123.68,22400.0,88.6534,88.7681,88.6104,88.6462,22400.0
2013-08-05 10:00:00,123.69,123.83,123.67,123.74,30500.0,88.6534,88.7537,88.639,88.6892,30500.0
2013-08-05 10:05:00,123.78,123.83,123.58,123.63,21200.0,88.7179,88.7537,88.5745,88.6104,21200.0
2013-08-05 10:10:00,123.62,123.93,123.62,123.77,24000.0,88.6032,88.8254,88.6032,88.7107,24000.0
2013-08-05 10:15:00,123.8,123.94,123.8,123.94,13600.0,88.7322,88.8326,88.7322,88.8326,13600.0
2013-08-05 10:20:00,123.97,123.98,123.83,123.88,18900.0,88.8541,88.8612,88.7537,88.7896,18900.0
2013-08-05 10:25:00,123.89,124.09,123.88,124.07,31800.0,88.7967,88.9401,88.7896,88.9257,31800.0
2013-08-05 10:30:00,124.08,124.24,124.07,124.18,21300.0,88.9329,89.0476,88.9257,89.0046,21300.0
2013-08-05 10:35:00,124.2,124.3,124.17,124.3,15100.0,89.0189,89.0906,88.9974,89.0906,15100.0
2013-08-05 10:40:00,124.28,124.5,124.28,124.49,13800.0,89.0763,89.2339,89.0763,89.2268,13800.0
2013-08-05 10:45:00,124.47,124.61,124.46,124.57,28700.0,89.2124,89.3128,89.2053,89.2841,28700.0
2013-08-05 10:50:00,124.54,124.61,124.42,124.58,14200.0,89.2626,89.3128,89.1766,89.2913,14200.0
2013-08-05 10:55:00,124.57,124.63,124.51,124.53,9500.0,89.2841,89.3271,89.2411,89.2554,9500.0
2013-08-05 11:00:00,124.51,124.57,124.44,124.52,16200.0,89.2411,89.2841,89.1909,89.2483,16200.0
2013-08-05 11:05:00,124.48,124.54,124.44,124.46,28600.0,89.2196,89.2626,89.1909,89.2053,28600.0
2013-08-05 11:10:00,124.49,124.54,124.46,124.53,5200.0,89.2268,89.2626,89.2053,89.2554,5200.0
2013-08-05 11:15:00,124.5,124.5,124.35,124.37,43300.0,89.2339,89.2339,89.1264,89.1408,43300.0
2013-08-05 11:20:00,124.37,124.37,124.19,124.25,16800.0,89.1408,89.1408,89.0118,89.0548,16800.0
2013-08-05 11:25:00,124.25,124.31,124.19,124.25,15200.0,89.0548,89.0978,89.0118,89.0548,15200.0
2013-08-05 11:30:00,124.29,124.32,124.06,124.08,11900.0,89.0834,89.1049,88.9186,88.9329,11900.0
2013-08-05 11:35:00,124.05,124.14,124.0,124.11,8900.0,88.9114,88.9759,88.8756,88.9544,8900.0
2013-08-05 11:40:00,124.14,124.2,124.12,124.18,14400.0,88.9759,89.0189,88.9616,89.0046,14400.0
2013-08-05 11:45:00,124.17,124.22,124.11,124.2,6500.0,88.9974,89.0333,88.9544,89.0189,6500.0
2013-08-05 11:50:00,124.22,124.23,124.12,124.17,5100.0,89.0333,89.0404,88.9616,88.9974,5100.0
2013-08-05 11:55:00,124.12,124.13,123.95,123.95,5400.0,88.9616,88.9687,88.8397,88.8397,5400.0
2013-08-05 12:00:00,123.96,123.98,123.84,123.86,8400.0,88.8469,88.8612,88.7609,88.7752,8400.0
2013-08-05 12:05:00,123.86,123.88,123.81,123.83,5500.0,88.7752,88.7896,88.7394,88.7537,5500.0
2013-08-05 12:10:00,123.83,124.01,123.83,124.0,3400.0,88.7537,88.8827,88.7537,88.8756,3400.0
2013-08-05 12:15:00,124.01,124.08,124.01,124.07,4200.0,88.8827,88.9329,88.8827,88.9257,4200.0
2013-08-05 12:20:00,124.07,124.11,124.06,124.1,5300.0,88.9257,88.9544,88.9186,88.9472,5300.0
2013-08-05 12:25:00,124.11,124.15,124.04,124.04,5200.0,88.9544,88.9831,88.9042,88.9042,5200.0
2013-08-05 12:30:00,124.06,124.06,123.95,124.01,5900.0,88.9186,88.9186,88.8397,88.8827,5900.0
2013-08-05 12:35:00,124.01,124.07,123.99,124.02,11100.0,88.8827,88.9257,88.8684,88.8899,11100.0
2013-08-05 12:40:00,124.01,124.02,123.97,123.97,4500.0,88.8827,88.8899,88.8541,88.8541,4500.0
2013-08-05 12:45:00,123.97,123.97,123.93,123.95,4100.0,88.8541,88.8541,88.8254,88.8397,4100.0
2013-08-05 12:50:00,123.98,124.1,123.96,124.1,16700.0,88.8612,88.9472,88.8469,88.9472,16700.0
2013-08-05 12:55:00,124.12,124.21,124.12,124.13,53200.0,88.9616,89.0261,88.9616,88.9687,53200.0
2013-08-05 13:00:00,124.12,124.12,123.99,124.02,8400.0,88.9616,88.9616,88.8684,88.8899,8400.0
2013-08-05 13:05:00,124.01,124.01,123.92,123.92,9000.0,88.8827,88.8827,88.8182,88.8182,9000.0
2013-08-05 13:10:00,123.92,123.95,123.91,123.92,1200.0,88.8182,88.8397,88.8111,88.8182,1200.0
2013-08-05 13:15:00,123.92,124.08,123.92,124.08,6800.0,88.8182,88.9329,88.8182,88.9329,6800.0
2013-08-05 13:20:00,124.07,124.14,124.06,124.13,7800.0,88.9257,88.9759,88.9186,88.9687,7800.0
2013-08-05 13:25:00,124.13,124.14,124.06,124.08,4000.0,88.9687,88.9759,88.9186,88.9329,4000.0
2013-08-05 13:30:00,124.09,124.09,123.99,123.99,4100.0,88.9401,88.9401,88.8684,88.8684,4100.0
2013-08-05 13:35:00,124.0,124.08,124.0,124.05,12100.0,88.8756,88.9329,88.8756,88.9114,12100.0
2013-08-05 13:40:00,124.04,124.04,124.0,124.01,3900.0,88.9042,88.9042,88.8756,88.8827,3900.0
2013-08-05 13:45:00,124.0,124.03,123.95,123.95,11200.0,88.8756,88.8971,88.8397,88.8397,11200.0
2013-08-05 13:50:00,123.97,124.0,123.95,123.99,4800.0,88.8541,88.8756,88.8397,88.8684,4800.0
2013-08-05 13:55:00,123.99,124.15,123.99,124.13,9800.0,88.8684,88.9831,88.8684,88.9687,9800.0
2013-08-05 14:00:00,124.13,124.13,124.01,124.09,10700.0,88.9687,88.9687,88.8827,88.9401,10700.0
2013-08-05 14:05:00,124.12,124.18,124.12,124.16,5800.0,88.9616,89.0046,88.9616,88.9903,5800.0
2013-08-05 14:10:00,124.15,124.18,124.09,124.1,13900.0,88.9831,89.0046,88.9401,88.9472,13900.0
2013-08-05 14:15:00,124.09,124.1,124.05,124.05,9200.0,88.9401,88.9472,88.9114,88.9114,9200.0
2013-08-05 14:20:00,124.06,124.11,124.06,124.08,7400.0,88.9186,88.9544,88.9186,88.9329,7400.0
2013-08-05 14:25:00,124.09,124.17,124.06,124.12,8600.0,88.9401,88.9974,88.9186,88.9616,8600.0
2013-08-05 14:30:00,124.13,124.17,124.11,124.11,5800.0,88.9687,88.9974,88.9544,88.9544,5800.0
2013-08-05 14:35:00,124.12,124.13,124.05,124.1,10100.0,88.9616,88.9687,88.9114,88.9472,10100.0
2013-08-05 14:40:00,124.11,124.18,124.11,124.17,9600.0,88.9544,89.0046,88.9544,88.9974,9600.0
2013-08-05 14:45:00,124.14,124.25,124.08,124.21,12700.0,88.9759,89.0548,88.9329,89.0261,12700.0
2013-08-05 14:50:00,124.22,124.27,124.15,124.15,9100.0,89.0333,89.0691,88.9831,88.9831,9100.0
2013-08-05 14:55:00,124.17,124.28,124.15,124.27,10000.0,88.9974,89.0763,88.9831,89.0691,10000.0
2013-08-05 15:00:00,124.24,124.24,124.1,124.16,17900.0,89.0476,89.0476,88.9472,88.9903,17900.0
2013-08-05 15:05:00,124.15,124.21,124.13,124.2,13500.0,88.9831,89.0261,88.9687,89.0189,13500.0
2013-08-05 15:10:00,124.2,124.2,124.12,124.13,9700.0,89.0189,89.0189,88.9616,88.9687,9700.0
2013-08-05 15:15:00,124.13,124.25,124.12,124.21,17000.0,88.9687,89.0548,88.9616,89.0261,17000.0
2013-08-05 15:20:00,124.21,124.29,124.17,124.29,8200.0,89.0261,89.0834,88.9974,89.0834,8200.0
2013-08-05 15:25:00,124.29,124.32,124.25,124.28,33500.0,89.0834,89.1049,89.0548,89.0763,33500.0
2013-08-05 15:30:00,124.27,124.27,124.1,124.13,19700.0,89.0691,89.0691,88.9472,88.9687,19700.0
2013-08-05 15:35:00,124.14,124.25,124.13,124.22,24300.0,88.9759,89.0548,88.9687,89.0333,24300.0
2013-08-05 15:40:00,124.22,124.28,124.22,124.23,12200.0,89.0333,89.0763,89.0333,89.0404,12200.0
2013-08-05 15:45:00,124.24,124.29,124.21,124.21,21500.0,89.0476,89.0834,89.0261,89.0261,21500.0
2013-08-05 15:50:00,124.23,124.25,124.15,124.15,26300.0,89.0404,89.0548,88.9831,88.9831,26300.0
2013-08-05 15:55:00,124.17,124.19,124.06,124.13,49800.0,88.9974,89.0118,88.9186,88.9687,49800.0
2013-08-06 09:30:00,124.04,124.5,124.03,124.27,44600.0,88.9042,89.2339,88.8971,89.0691,44600.0
2013-08-06 09:35:00,124.26,124.33,124.01,124.15,15500.0,89.0619,89.1121,88.8827,88.9831,15500.0
2013-08-06 09:40:00,124.15,124.15,123.88,124.06,19900.0,88.9831,88.9831,88.7896,88.9186,19900.0
2013-08-06 09:45:00,124.08,124.47,124.08,124.33,27000.0,88.9329,89.2124,88.9329,89.1121,27000.0
2013-08-06 09:50:00,124.34,124.34,124.01,124.2,20600.0,89.1193,89.1193,88.8827,89.0189,20600.0
2013-08-06 09:55:00,124.18,124.53,124.03,124.44,44800.0,89.0046,89.2554,88.8971,89.1909,44800.0
2013-08-06 10:00:00,124.43,124.52,124.35,124.42,21300.0,89.1838,89.2483,89.1264,89.1766,21300.0
2013-08-06 10:05:00,124.42,124.48,124.3,124.37,15200.0,89.1766,89.2196,89.0906,89.1408,15200.0
2013-08-06 10:10:00,124.37,124.46,124.26,124.43,23600.0,89.1408,89.2053,89.0619,89.1838,23600.0
2013-08-06 10:15:00,124.44,124.47,124.25,124.36,20600.0,89.1909,89.2124,89.0548,89.1336,20600.0
2013-08-06 10:20:00,124.36,124.36,124.24,124.26,13700.0,89.1336,89.1336,89.0476,89.0619,13700.0
2013-08-06 10:25:00,124.26,124.3,124.15,124.18,20200.0,89.0619,89.0906,88.9831,89.0046,20200.0
2013-08-06 10:30:00,124.17,124.22,123.96,124.04,26500.0,88.9974,89.0333,88.8469,88.9042,26500.0
2013-08-06 10:35:00,124.07,124.26,124.04,124.06,14700.0,88.9257,89.0619,88.9042,88.9186,14700.0
2013-08-06 10:40:00,124.04,124.23,124.01,124.06,22600.0,88.9042,89.0404,88.8827,88.9186,22600.0
2013-08-06 10:45:00,124.03,124.24,124.03,124.05,13800.0,88.8971,89.0476,88.8971,88.9114,13800.0
2013-08-06 10:50:00,124.03,124.18,124.02,124.14,28500.0,88.8971,89.0046,88.8899,88.9759,28500.0
2013-08-06 10:55:00,124.12,124.16,124.09,124.12,27100.0,88.9616,88.9903,88.9401,88.9616,27100.0
2013-08-06 11:00:00,124.1,124.15,123.96,124.02,35800.0,88.9472,88.9831,88.8469,88.8899,35800.0
2013-08-06 11:05:00,124.03,124.1,123.99,124.0,23400.0,88.8971,88.9472,88.8684,88.8756,23400.0
2013-08-06 11:10:00,124.03,124.12,124.02,124.09,24700.0,88.8971,88.9616,88.8899,88.9401,24700.0
2013-08-06 11:15:00,124.1,124.13,124.03,124.13,11700.0,88.9472,88.9687,88.8971,88.9687,11700.0
2013-08-06 11:20:00,124.11,124.15,124.09,124.11,27200.0,88.9544,88.9831,88.9401,88.9544,27200.0
2013-08-06 11:25:00,124.1,124.2,124.06,124.19,19300.0,88.9472,89.0189,88.9186,89.0118,19300.0
2013-08-06 11:30:00,124.18,124.2,124.14,124.17,11500.0,89.0046,89.0189,88.9759,88.9974,11500.0
2013-08-06 11:35:00,124.16,124.2,124.12,124.2,24800.0,88.9903,89.0189,88.9616,89.0189,24800.0
2013-08-06 11:40:00,124.19,124.3,124.18,124.24,13800.0,89.0118,89.0906,89.0046,89.0476,13800.0
2013-08-06 11:45:00,124.25,124.3,124.25,124.25,8600.0,89.0548,89.0906,89.0548,89.0548,8600.0
2013-08-06 11:50:00,124.25,124.3,124.25,124.28,15200.0,89.0548,89.0906,89.0548,89.0763,15200.0
2013-08-06 11:55:00,124.29,124.3,124.25,124.27,23900.0,89.0834,89.0906,89.0548,89.0691,23900.0
2013-08-06 12:00:00,124.26,124.29,124.24,124.27,14400.0,89.0619,89.0834,89.0476,89.0691,14400.0
2013-08-06 12:05:00,124.27,124.3,124.25,124.28,11800.0,89.0691,89.0906,89.0548,89.0763,11800.0
2013-08-06 12:10:00,124.28,124.33,124.25,124.33,30900.0,89.0763,89.1121,89.0548,89.1121,30900.0
2013-08-06 12:15:00,124.34,124.34,124.26,124.29,19500.0,89.1193,89.1193,89.0619,89.0834,19500.0
2013-08-06 12:20:00,124.28,124.28,123.99,123.99,13400.0,89.0763,89.0763,88.8684,88.8684,13400.0
2013-08-06 12:25:00,123.99,124.01,123.95,123.99,8900.0,88.8684,88.8827,88.8397,88.8684,8900.0
2013-08-06 12:30:00,124.0,124.02,123.91,123.91,13000.0,88.8756,88.8899,88.8111,88.8111,13000.0
2013-08-06 12:35:00,123.91,124.03,123.87,123.97,10800.0,88.8111,88.8971,88.7824,88.8541,10800.0
2013-08-06 12:40:00,123.97,124.03,123.97,123.99,8700.0,88.8541,88.8971,88.8541,88.8684,8700.0
2013-08-06 12:45:00,123.96,124.02,123.93,124.02,7000.0,88.8469,88.8899,88.8254,88.8899,7000.0
2013-08-06 12:50:00,124.02,124.07,123.96,123.96,3700.0,88.8899,88.9257,88.8469,88.8469,3700.0
2013-08-06 12:55:00,123.96,124.12,123.96,124.1,3100.0,88.8469,88.9616,88.8469,88.9472,3100.0
2013-08-06 13:00:00,124.1,124.21,124.1,124.2,6000.0,88.9472,89.0261,88.9472,89.0189,6000.0
2013-08-06 13:05:00,124.19,124.19,124.04,124.04,4900.0,89.0118,89.0118,88.9042,88.9042,4900.0
2013-08-06 13:10:00,124.04,124.08,124.0,124.08,9400.0,88.9042,88.9329,88.8756,88.9329,9400.0
2013-08-06 13:15:00,124.07,124.09,123.99,124.08,5800.0,88.9257,88.9401,88.8684,88.9329,5800.0
2013-08-06 13:20:00,124.07,124.09,124.0,124.08,6200.0,88.9257,88.9401,88.8756,88.9329,6200.0
2013-08-06 13:25:00,124.07,124.13,124.03,124.12,13300.0,88.9257,88.9687,88.8971,88.9616,13300.0
2013-08-06 13:30:00,124.12,124.14,124.1,124.1,7800.0,88.9616,88.9759,88.9472,88.9472,7800.0
2013-08-06 13:35:00,124.1,124.18,124.1,124.11,8000.0,88.9472,89.0046,88.9472,88.9544,8000.0
2013-08-06 13:40:00,124.1,124.19,124.1,124.17,5500.0,88.9472,89.0118,88.9472,88.9974,5500.0
2013-08-06 13:45:00,124.21,124.21,124.1,124.12,7700.0,89.0261,89.0261,88.9472,88.9616,7700.0
2013-08-06 13:50:00,124.12,124.13,124.1,124.13,4900.0,88.9616,88.9687,88.9472,88.9687,4900.0
2013-08-06 13:55:00,124.15,124.17,124.11,124.12,7800.0,88.9831,88.9974,88.9544,88.9616,7800.0
2013-08-06 14:00:00,124.14,124.25,124.12,124.23,16400.0,88.9759,89.0548,88.9616,89.0404,16400.0
2013-08-06 14:05:00,124.23,124.3,124.2,124.22,12300.0,89.0404,89.0906,89.0189,89.0333,12300.0
2013-08-06 14:10:00,124.23,124.31,124.21,124.3,23600.0,89.0404,89.0978,89.0261,89.0906,23600.0
2013-08-06 14:15:00,124.3,124.31,124.24,124.24,60500.0,89.0906,89.0978,89.0476,89.0476,60500.0
2013-08-06 14:20:00,124.24,124.3,124.21,124.3,13600.0,89.0476,89.0906,89.0261,89.0906,13600.0
2013-08-06 14:25:00,124.3,124.31,124.26,124.28,15000.0,89.0906,89.0978,89.0619,89.0763,15000.0
2013-08-06 14:30:00,124.28,124.32,124.22,124.22,9300.0,89.0763,89.1049,89.0333,89.0333,9300.0
2013-08-06 14:35:00,124.21,124.32,124.2,124.32,15900.0,89.0261,89.1049,89.0189,89.1049,15900.0
2013-08-06 14:40:00,124.31,124.37,124.29,124.31,24700.0,89.0978,89.1408,89.0834,89.0978,24700.0
2013-08-06 14:45:00,124.32,124.36,124.25,124.3,23100.0,89.1049,89.1336,89.0548,89.0906,23100.0
2013-08-06 14:50:00,124.3,124.3,124.22,124.26,10100.0,89.0906,89.0906,89.0333,89.0619,10100.0
2013-08-06 14:55:00,124.25,124.28,124.16,124.2,68100.0,89.0548,89.0763,88.9903,89.0189,68100.0
2013-08-06 15:00:00,124.21,124.27,124.21,124.24,17800.0,89.0261,89.0691,89.0261,89.0476,17800.0
2013-08-06 15:05:00,124.23,124.28,124.13,124.14,14200.0,89.0404,89.0763,88.9687,88.9759,14200.0
2013-08-06 15:10:00,124.15,124.24,124.15,124.24,16000.0,88.9831,89.0476,88.9831,89.0476,16000.0
2013-08-06 15:15:00,124.22,124.25,124.18,124.22,18500.0,89.0333,89.0548,89.0046,89.0333,18500.0
2013-08-06 15:20:00,124.22,124.25,124.18,124.18,11600.0,89.0333,89.0548,89.0046,89.0046,11600.0
2013-08-06 15:25:00,124.19,124.23,124.18,124.21,12400.0,89.0118,89.0404,89.0046,89.0261,12400.0
2013-08-06 15:30:00,124.22,124.25,124.16,124.17,29800.0,89.0333,89.0548,88.9903,88.9974,29800.0
2013-08-06 15:35:00,124.17,124.23,124.14,124.23,19600.0,88.9974,89.0404,88.9759,89.0404,19600.0
2013-08-06 15:40:00,124.24,124.33,124.21,124.32,20000.0,89.0476,89.1121,89.0261,89.1049,20000.0
2013-08-06 15:45:00,124.31,124.31,124.06,124.08,52600.0,89.0978,89.0978,88.9186,88.9329,52600.0
2013-08-06 15:50:00,124.07,124.12,124.0,124.12,45000.0,88.9257,88.9616,88.8756,88.9616,45000.0
2013-08-06 15:55:00,124.12,124.27,124.07,124.25,44100.0,88.9616,89.0691,88.9257,89.0548,44100.0
2013-08-07 09:30:00,124.0,124.06,123.86,123.94,36300.0,88.8756,88.9186,88.7752,88.8326,36300.0
2013-08-07 09:35:00,123.94,124.13,123.84,124.05,8400.0,88.8326,88.9687,88.7609,88.9114,8400.0
2013-08-07 09:40:00,124.07,124.18,124.02,124.16,2700.0,88.9257,89.0046,88.8899,88.9903,2700.0
2013-08-07 09:45:00,124.2,124.4,124.14,124.36,9800.0,89.0189,89.1623,88.9759,89.1336,9800.0
2013-08-07 09:50:00,124.35,124.38,124.03,124.08,11600.0,89.1264,89.1479,88.8971,88.9329,11600.0
2013-08-07 09:55:00,124.08,124.08,123.76,123.94,8700.0,88.9329,88.9329,88.7036,88.8326,8700.0
2013-08-07 10:00:00,123.91,123.91,123.7,123.9,13100.0,88.8111,88.8111,88.6606,88.8039,13100.0
2013-08-07 10:05:00,123.9,123.9,123.75,123.86,8600.0,88.8039,88.8039,88.6964,88.7752,8600.0
2013-08-07 10:10:00,123.82,123.86,123.71,123.81,19400.0,88.7466,88.7752,88.6677,88.7394,19400.0
2013-08-07 10:15:00,123.82,124.07,123.82,124.07,25900.0,88.7466,88.9257,88.7466,88.9257,25900.0
2013-08-07 10:20:00,124.06,124.33,124.06,124.28,25400.0,88.9186,89.1121,88.9186,89.0763,25400.0
2013-08-07 10:25:00,124.3,124.36,124.23,124.25,17600.0,89.0906,89.1336,89.0404,89.0548,17600.0
2013-08-07 10:30:00,124.25,124.34,124.17,124.31,14300.0,89.0548,89.1193,88.9974,89.0978,14300.0
2013-08-07 10:35:00,124.33,124.37,124.24,124.34,15000.0,89.1121,89.1408,89.0476,89.1193,15000.0
2013-08-07 10:40:00,124.34,124.34,124.13,124.23,34200.0,89.1193,89.1193,88.9687,89.0404,34200.0
2013-08-07 10:45:00,124.23,124.34,124.14,124.3,14600.0,89.0404,89.1193,88.9759,89.0906,14600.0
2013-08-07 10:50:00,124.31,124.35,124.23,124.24,14600.0,89.0978,89.1264,89.0404,89.0476,14600.0
2013-08-07 10:55:00,124.23,124.25,124.13,124.14,15200.0,89.0404,89.0548,88.9687,88.9759,15200.0
2013-08-07 11:00:00,124.16,124.23,124.11,124.2,18700.0,88.9903,89.0404,88.9544,89.0189,18700.0
2013-08-07 11:05:00,124.21,124.23,124.14,124.15,17400.0,89.0261,89.0404,88.9759,88.9831,17400.0
2013-08-07 11:10:00,124.16,124.22,124.16,124.21,16700.0,88.9903,89.0333,88.9903,89.0261,16700.0
2013-08-07 11:15:00,124.2,124.26,124.16,124.21,16800.0,89.0189,89.0619,88.9903,89.0261,16800.0
2013-08-07 11:20:00,124.2,124.25,124.18,124.18,15500.0,89.0189,89.0548,89.0046,89.0046,15500.0
2013-08-07 11:25:00,124.19,124.22,124.13,124.14,8700.0,89.0118,89.0333,88.9687,88.9759,8700.0
2013-08-07 11:30:00,124.14,124.15,124.08,124.11,7200.0,88.9759,88.9831,88.9329,88.9544,7200.0
2013-08-07 11:35:00,124.1,124.23,124.1,124.23,10400.0,88.9472,89.0404,88.9472,89.0404,10400.0
2013-08-07 11:40:00,124.22,124.22,124.18,124.18,6500.0,89.0333,89.0333,89.0046,89.0046,6500.0
2013-08-07 11:45:00,124.13,124.14,124.05,124.13,11400.0,88.9687,88.9759,88.9114,88.9687,11400.0
2013-08-07 11:50:00,124.15,124.18,124.12,124.16,10100.0,88.9831,89.0046,88.9616,88.9903,10100.0
2013-08-07 11:55:00,124.18,124.2,124.04,124.04,6900.0,89.0046,89.0189,88.9042,88.9042,6900.0
2013-08-07 12:00:00,124.04,124.1,124.01,124.01,7800.0,88.9042,88.9472,88.8827,88.8827,7800.0
2013-08-07 12:05:00,124.03,124.06,124.01,124.03,18000.0,88.8971,88.9186,88.8827,88.8971,18000.0
2013-08-07 12:10:00,124.02,124.09,124.02,124.08,3200.0,88.8899,88.9401,88.8899,88.9329,3200.0
2013-08-07 12:15:00,124.08,124.12,124.06,124.09,7200.0,88.9329,88.9616,88.9186,88.9401,7200.0
2013-08-07 12:20:00,124.12,124.18,124.12,124.12,16200.0,88.9616,89.0046,88.9616,88.9616,16200.0
2013-08-07 12:25:00,124.13,124.15,124.1,124.13,3200.0,88.9687,88.9831,88.9472,88.9687,3200.0
2013-08-07 12:30:00,124.13,124.14,124.07,124.11,10000.0,88.9687,88.9759,88.9257,88.9544,10000.0
2013-08-07 12:35:00,124.12,124.23,124.12,124.21,5100.0,88.9616,89.0404,88.9616,89.0261,5100.0
2013-08-07 12:40:00,124.19,124.23,124.15,124.2,4300.0,89.0118,89.0404,88.9831,89.0189,4300.0
2013-08-07 12:45:00,124.21,124.27,124.2,124.24,12100.0,89.0261,89.0691,89.0189,89.0476,12100.0
2013-08-07 12:50:00,124.26,124.26,124.18,124.19,10200.0,89.0619,89.0619,89.0046,89.0118,10200.0
2013-08-07 12:55:00,124.19,124.21,124.18,124.21,3900.0,89.0118,89.0261,89.0046,89.0261,3900.0
2013-08-07 13:00:00,124.22,124.36,124.22,124.36,4300.0,89.0333,89.1336,89.0333,89.1336,4300.0
2013-08-07 13:05:00,124.36,124.38,124.28,124.3,14200.0,89.1336,89.1479,89.0763,89.0906,14200.0
2013-08-07 13:10:00,124.3,124.31,124.26,124.28,8400.0,89.0906,89.0978,89.0619,89.0763,8400.0
2013-08-07 13:15:00,124.3,124.32,124.22,124.26,7800.0,89.0906,89.1049,89.0333,89.0619,7800.0
2013-08-07 13:20:00,124.26,124.28,124.22,124.22,8900.0,89.0619,89.0763,89.0333,89.0333,8900.0
2013-08-07 13:25:00,124.24,124.34,124.24,124.33,7600.0,89.0476,89.1193,89.0476,89.1121,7600.0
2013-08-07 13:30:00,124.35,124.35,124.29,124.29,5100.0,89.1264,89.1264,89.0834,89.0834,5100.0
2013-08-07 13:35:00,124.29,124.32,124.28,124.29,5100.0,89.0834,89.1049,89.0763,89.0834,5100.0
2013-08-07 13:40:00,124.3,124.31,124.23,124.25,8500.0,89.0906,89.0978,89.0404,89.0548,8500.0
2013-08-07 13:45:00,124.24,124.24,124.2,124.24,3300.0,89.0476,89.0476,89.0189,89.0476,3300.0
2013-08-07 13:50:00,124.25,124.3,124.25,124.3,6100.0,89.0548,89.0906,89.0548,89.0906,6100.0
2013-08-07 13:55:00,124.3,124.37,124.28,124.36,12700.0,89.0906,89.1408,89.0763,89.1336,12700.0
2013-08-07 14:00:00,124.37,124.39,124.31,124.31,21100.0,89.1408,89.1551,89.0978,89.0978,21100.0
2013-08-07 14:05:00,124.3,124.3,124.21,124.24,7500.0,89.0906,89.0906,89.0261,89.0476,7500.0
2013-08-07 14:10:00,124.23,124.3,124.22,124.3,4000.0,89.0404,89.0906,89.0333,89.0906,4000.0
2013-08-07 14:15:00,124.31,124.33,124.24,124.25,14600.0,89.0978,89.1121,89.0476,89.0548,14600.0
2013-08-07 14:20:00,124.25,124.26,124.13,124.16,17900.0,89.0548,89.0619,88.9687,88.9903,17900.0
2013-08-07 14:25:00,124.16,124.26,124.14,124.22,20200.0,88.9903,89.0619,88.9759,89.0333,20200.0
2013-08-07 14:30:00,124.21,124.21,124.1,124.11,21700.0,89.0261,89.0261,88.9472,88.9544,21700.0
2013-08-07 14:35:00,124.12,124.26,124.12,124.26,7400.0,88.9616,89.0619,88.9616,89.0619,7400.0
2013-08-07 14:40:00,124.27,124.32,124.25,124.29,13600.0,89.0691,89.1049,89.0548,89.0834,13600.0
2013-08-07 14:45:00,124.28,124.36,124.28,124.35,34600.0,89.0763,89.1336,89.0763,89.1264,34600.0
2013-08-07 14:50:00,124.35,124.35,124.27,124.33,9600.0,89.1264,89.1264,89.0691,89.1121,9600.0
2013-08-07 14:55:00,124.34,124.53,124.33,124.47,117600.0,89.1193,89.2554,89.1121,89.2124,117600.0
2013-08-07 15:00:00,124.48,124.54,124.47,124.54,11400.0,89.2196,89.2626,89.2124,89.2626,11400.0
2013-08-07 15:05:00,124.54,124.54,124.5,124.5,15300.0,89.2626,89.2626,89.2339,89.2339,15300.0
2013-08-07 15:10:00,124.48,124.62,124.48,124.58,19000.0,89.2196,89.32,89.2196,89.2913,19000.0
2013-08-07 15:15:00,124.57,124.65,124.56,124.6,22400.0,89.2841,89.3415,89.2769,89.3056,22400.0
2013-08-07 15:20:00,124.59,124.7,124.56,124.58,43500.0,89.2984,89.3773,89.2769,89.2913,43500.0
2013-08-07 15:25:00,124.58,124.6,124.49,124.5,30600.0,89.2913,89.3056,89.2268,89.2339,30600.0
2013-08-07 15:30:00,124.51,124.51,124.39,124.42,26900.0,89.2411,89.2411,89.1551,89.1766,26900.0
2013-08-07 15:35:00,124.42,124.51,124.42,124.5,27600.0,89.1766,89.2411,89.1766,89.2339,27600.0
2013-08-07 15:40:00,124.5,124.51,124.42,124.5,29700.0,89.2339,89.2411,89.1766,89.2339,29700.0
2013-08-07 15:45:00,124.5,124.52,124.46,124.49,24700.0,89.2339,89.2483,89.2053,89.2268,24700.0
2013-08-07 15:50:00,124.51,124.51,124.43,124.47,26100.0,89.2411,89.2411,89.1838,89.2124,26100.0
2013-08-07 15:55:00,124.46,124.58,124.36,124.54,89400.0,89.2053,89.2913,89.1336,89.2626,89400.0
2013-08-08 09:30:00,125.0,125.0,124.39,124.47,126600.0,89.5923,89.5923,89.1551,89.2124,126600.0
2013-08-08 09:35:00,124.52,124.91,124.44,124.58,64400.0,89.2483,89.5278,89.1909,89.2913,64400.0
2013-08-08 09:40:00,124.57,124.88,124.46,124.61,30500.0,89.2841,89.5063,89.2053,89.3128,30500.0
2013-08-08 09:45:00,124.51,124.54,124.34,124.46,10800.0,89.2411,89.2626,89.1193,89.2053,10800.0
2013-08-08 09:50:00,124.44,124.44,124.15,124.31,9400.0,89.1909,89.1909,88.9831,89.0978,9400.0
2013-08-08 09:55:00,124.34,124.59,124.34,124.49,26100.0,89.1193,89.2984,89.1193,89.2268,26100.0
2013-08-08 10:00:00,124.48,124.69,124.48,124.63,10400.0,89.2196,89.3701,89.2196,89.3271,10400.0
2013-08-08 10:05:00,124.63,124.65,124.43,124.62,9100.0,89.3271,89.3415,89.1838,89.32,9100.0
2013-08-08 10:10:00,124.63,124.63,124.32,124.32,10000.0,89.3271,89.3271,89.1049,89.1049,10000.0
2013-08-08 10:15:00,124.32,124.43,124.23,124.34,7200.0,89.1049,89.1838,89.0404,89.1193,7200.0
2013-08-08 10:20:00,124.34,124.5,124.28,124.46,13800.0,89.1193,89.2339,89.0763,89.2053,13800.0
2013-08-08 10:25:00,124.47,124.54,124.32,124.42,9200.0,89.2124,89.2626,89.1049,89.1766,9200.0
2013-08-08 10:30:00,124.42,124.42,124.18,124.23,16400.0,89.1766,89.1766,89.0046,89.0404,16400.0
2013-08-08 10:35:00,124.27,124.28,124.09,124.1,25100.0,89.0691,89.0763,88.9401,88.9472,25100.0
2013-08-08 10:40:00,124.1,124.11,123.84,123.84,19800.0,88.9472,88.9544,88.7609,88.7609,19800.0
2013-08-08 10:45:00,123.85,124.08,123.81,124.02,23500.0,88.7681,88.9329,88.7394,88.8899,23500.0
2013-08-08 10:50:00,124.03,124.05,123.94,123.94,10500.0,88.8971,88.9114,88.8326,88.8326,10500.0
2013-08-08 10:55:00,123.94,124.06,123.9,124.04,17100.0,88.8326,88.9186,88.8039,88.9042,17100.0
2013-08-08 11:00:00,124.02,124.08,123.89,124.08,10100.0,88.8899,88.9329,88.7967,88.9329,10100.0
2013-08-08 11:05:00,124.07,124.11,124.05,124.1,9600.0,88.9257,88.9544,88.9114,88.9472,9600.0
2013-08-08 11:10:00,124.1,124.22,124.1,124.21,8000.0,88.9472,89.0333,88.9472,89.0261,8000.0
2013-08-08 11:15:00,124.2,124.32,124.19,124.19,15100.0,89.0189,89.1049,89.0118,89.0118,15100.0
2013-08-08 11:20:00,124.24,124.25,124.01,124.01,9100.0,89.0476,89.0548,88.8827,88.8827,9100.0
2013-08-08 11:25:00,123.97,124.04,123.9,124.04,7900.0,88.8541,88.9042,88.8039,88.9042,7900.0
2013-08-08 11:30:00,124.07,124.12,124.02,124.02,9300.0,88.9257,88.9616,88.8899,88.8899,9300.0
2013-08-08 11:35:00,124.04,124.16,124.0,124.15,7300.0,88.9042,88.9903,88.8756,88.9831,7300.0
2013-08-08 11:40:00,124.17,124.24,124.13,124.2,7500.0,88.9974,89.0476,88.9687,89.0189,7500.0
2013-08-08 11:45:00,124.2,124.25,124.2,124.25,15400.0,89.0189,89.0548,89.0189,89.0548,15400.0
2013-08-08 11:50:00,124.24,124.25,124.21,124.21,14400.0,89.0476,89.0548,89.0261,89.0261,14400.0
2013-08-08 11:55:00,124.23,124.24,124.19,124.24,17200.0,89.0404,89.0476,89.0118,89.0476,17200.0
2013-08-08 12:00:00,124.24,124.29,124.2,124.23,18200.0,89.0476,89.0834,89.0189,89.0404,18200.0
2013-08-08 12:05:00,124.23,124.3,124.2,124.2,7800.0,89.0404,89.0906,89.0189,89.0189,7800.0
2013-08-08 12:10:00,124.21,124.3,124.2,124.23,21300.0,89.0261,89.0906,89.0189,89.0404,21300.0
2013-08-08 12:15:00,124.24,124.35,124.23,124.32,14800.0,89.0476,89.1264,89.0404,89.1049,14800.0
2013-08-08 12:20:00,124.33,124.4,124.28,124.3,21800.0,89.1121,89.1623,89.0763,89.0906,21800.0
2013-08-08 12:25:00,124.29,124.48,124.26,124.47,18100.0,89.0834,89.2196,89.0619,89.2124,18100.0
2013-08-08 12:30:00,124.48,124.59,124.47,124.54,16700.0,89.2196,89.2984,89.2124,89.2626,16700.0
2013-08-08 12:35:00,124.53,124.68,124.53,124.65,9000.0,89.2554,89.363,89.2554,89.3415,9000.0
2013-08-08 12:40:00,124.65,124.76,124.63,124.76,15500.0,89.3415,89.4203,89.3271,89.4203,15500.0
2013-08-08 12:45:00,124.78,124.89,124.76,124.88,5900.0,89.4346,89.5135,89.4203,89.5063,5900.0
2013-08-08 12:50:00,124.88,124.9,124.83,124.84,5300.0,89.5063,89.5206,89.4705,89.4776,5300.0
2013-08-08 12:55:00,124.84,124.88,124.83,124.88,3700.0,89.4776,89.5063,89.4705,89.5063,3700.0
2013-08-08 13:00:00,124.88,124.97,124.88,124.97,7700.0,89.5063,89.5708,89.5063,89.5708,7700.0
2013-08-08 13:05:00,124.99,125.0,124.82,124.86,9300.0,89.5851,89.5923,89.4633,89.492,9300.0
2013-08-08 13:10:00,124.87,124.89,124.75,124.82,18000.0,89.4991,89.5135,89.4131,89.4633,18000.0
2013-08-08 13:15:00,124.83,124.83,124.76,124.79,5200.0,89.4705,89.4705,89.4203,89.4418,5200.0
2013-08-08 13:20:00,124.8,124.91,124.8,124.85,10500.0,89.449,89.5278,89.449,89.4848,10500.0
2013-08-08 13:25:00,124.85,124.9,124.85,124.89,3000.0,89.4848,89.5206,89.4848,89.5135,3000.0
2013-08-08 13:30:00,124.91,124.91,124.74,124.74,7900.0,89.5278,89.5278,89.406,89.406,7900.0
2013-08-08 13:35:00,124.73,124.79,124.65,124.77,12900.0,89.3988,89.4418,89.3415,89.4275,12900.0
2013-08-08 13:40:00,124.77,124.78,124.69,124.72,9700.0,89.4275,89.4346,89.3701,89.3916,9700.0
2013-08-08 13:45:00,124.74,124.75,124.72,124.74,5300.0,89.406,89.4131,89.3916,89.406,5300.0
2013-08-08 13:50:00,124.72,124.81,124.69,124.79,6100.0,89.3916,89.4561,89.3701,89.4418,6100.0
2013-08-08 13:55:00,124.81,124.84,124.69,124.69,5700.0,89.4561,89.4776,89.3701,89.3701,5700.0
2013-08-08 14:00:00,124.75,124.9,124.75,124.84,7800.0,89.4131,89.5206,89.4131,89.4776,7800.0
2013-08-08 14:05:00,124.82,124.87,124.79,124.83,10700.0,89.4633,89.4991,89.4418,89.4705,10700.0
2013-08-08 14:10:00,124.82,124.89,124.81,124.89,8600.0,89.4633,89.5135,89.4561,89.5135,8600.0
2013-08-08 14:15:00,124.89,124.9,124.85,124.87,5400.0,89.5135,89.5206,89.4848,89.4991,5400.0
2013-08-08 14:20:00,124.87,124.94,124.84,124.94,7800.0,89.4991,89.5493,89.4776,89.5493,7800.0
2013-08-08 14:25:00,124.93,124.96,124.82,124.95,7200.0,89.5421,89.5636,89.4633,89.5565,7200.0
2013-08-08 14:30:00,124.95,124.97,124.78,124.79,7400.0,89.5565,89.5708,89.4346,89.4418,7400.0
2013-08-08 14:35:00,124.78,124.82,124.74,124.82,6000.0,89.4346,89.4633,89.406,89.4633,6000.0
2013-08-08 14:40:00,124.83,124.9,124.73,124.74,22000.0,89.4705,89.5206,89.3988,89.406,22000.0
2013-08-08 14:45:00,124.75,124.76,124.71,124.76,5500.0,89.4131,89.4203,89.3845,89.4203,5500.0
2013-08-08 14:50:00,124.77,124.84,124.71,124.73,10900.0,89.4275,89.4776,89.3845,89.3988,10900.0
2013-08-08 14:55:00,124.73,124.74,124.67,124.72,9200.0,89.3988,89.406,89.3558,89.3916,9200.0
2013-08-08 15:00:00,124.73,124.8,124.73,124.74,10300.0,89.3988,89.449,89.3988,89.406,10300.0
2013-08-08 15:05:00,124.73,124.81,124.73,124.78,7700.0,89.3988,89.4561,89.3988,89.4346,7700.0
2013-08-08 15:10:00,124.77,124.78,124.72,124.73,8700.0,89.4275,89.4346,89.3916,89.3988,8700.0
2013-08-08 15:15:00,124.72,124.74,124.64,124.67,14600.0,89.3916,89.406,89.3343,89.3558,14600.0
2013-08-08 15:20:00,124.65,124.65,124.54,124.59,35900.0,89.3415,89.3415,89.2626,89.2984,35900.0
2013-08-08 15:25:00,124.61,124.62,124.47,124.58,24600.0,89.3128,89.32,89.2124,89.2913,24600.0
2013-08-08 15:30:00,124.59,124.68,124.58,124.68,14700.0,89.2984,89.363,89.2913,89.363,14700.0
2013-08-08 15:35:00,124.67,124.74,124.64,124.74,13600.0,89.3558,89.406,89.3343,89.406,13600.0
2013-08-08 15:40:00,124.74,124.83,124.73,124.78,18200.0,89.406,89.4705,89.3988,89.4346,18200.0
2013-08-08 15:45:00,124.79,124.81,124.71,124.73,24300.0,89.4418,89.4561,89.3845,89.3988,24300.0
2013-08-08 15:50:00,124.73,124.75,124.68,124.68,20300.0,89.3988,89.4131,89.363,89.363,20300.0
2013-08-08 15:55:00,124.69,124.76,124.62,124.65,72400.0,89.3701,89.4203,89.32,89.3415,72400.0
2013-08-09 09:30:00,124.51,124.56,124.35,124.48,34500.0,89.2411,89.2769,89.1264,89.2196,34500.0
2013-08-09 09:35:00,124.57,124.7,124.52,124.62,16700.0,89.2841,89.3773,89.2483,89.32,16700.0
2013-08-09 09:40:00,124.59,124.62,124.32,124.44,13500.0,89.2984,89.32,89.1049,89.1909,13500.0
2013-08-09 09:45:00,124.49,124.59,124.35,124.36,6100.0,89.2268,89.2984,89.1264,89.1336,6100.0
2013-08-09 09:50:00,124.4,124.4,124.13,124.19,11900.0,89.1623,89.1623,88.9687,89.0118,11900.0
2013-08-09 09:55:00,124.15,124.25,124.06,124.13,12200.0,88.9831,89.0548,88.9186,88.9687,12200.0
2013-08-09 10:00:00,124.2,124.2,123.76,123.8,23500.0,89.0189,89.0189,88.7036,88.7322,23500.0
2013-08-09 10:05:00,123.79,124.06,123.74,123.9,14000.0,88.7251,88.9186,88.6892,88.8039,14000.0
2013-08-09 10:10:00,123.89,123.93,123.72,123.84,14300.0,88.7967,88.8254,88.6749,88.7609,14300.0
2013-08-09 10:15:00,123.86,124.06,123.74,123.83,16200.0,88.7752,88.9186,88.6892,88.7537,16200.0
2013-08-09 10:20:00,123.85,123.85,123.6,123.64,11700.0,88.7681,88.7681,88.5889,88.6175,11700.0
2013-08-09 10:25:00,123.64,123.92,123.62,123.92,12000.0,88.6175,88.8182,88.6032,88.8182,12000.0
2013-08-09 10:30:00,123.89,123.98,123.82,123.98,7000.0,88.7967,88.8612,88.7466,88.8612,7000.0
2013-08-09 10:35:00,123.99,124.12,123.92,124.07,11600.0,88.8684,88.9616,88.8182,88.9257,11600.0
2013-08-09 10:40:00,124.09,124.28,124.08,124.28,18900.0,88.9401,89.0763,88.9329,89.0763,18900.0
2013-08-09 10:45:00,124.3,124.35,124.2,124.2,14900.0,89.0906,89.1264,89.0189,89.0189,14900.0
2013-08-09 10:50:00,124.2,124.23,124.03,124.08,21200.0,89.0189,89.0404,88.8971,88.9329,21200.0
2013-08-09 10:55:00,124.1,124.2,124.07,124.12,25000.0,88.9472,89.0189,88.9257,88.9616,25000.0
2013-08-09 11:00:00,124.11,124.11,123.99,124.07,17600.0,88.9544,88.9544,88.8684,88.9257,17600.0
2013-08-09 11:05:00,124.03,124.13,123.99,124.13,10200.0,88.8971,88.9687,88.8684,88.9687,10200.0
2013-08-09 11:10:00,124.16,124.28,124.08,124.2,9800.0,88.9903,89.0763,88.9329,89.0189,9800.0
2013-08-09 11:15:00,124.16,124.21,124.05,124.06,5400.0,88.9903,89.0261,88.9114,88.9186,5400.0
2013-08-09 11:20:00,124.07,124.07,123.92,123.98,17400.0,88.9257,88.9257,88.8182,88.8612,17400.0
2013-08-09 11:25:00,123.94,123.95,123.8,123.85,7400.0,88.8326,88.8397,88.7322,88.7681,7400.0
2013-08-09 11:30:00,123.84,123.92,123.79,123.79,10900.0,88.7609,88.8182,88.7251,88.7251,10900.0
2013-08-09 11:35:00,123.77,124.0,123.75,123.94,24600.0,88.7107,88.8756,88.6964,88.8326,24600.0
2013-08-09 11:40:00,123.94,123.99,123.92,123.97,24100.0,88.8326,88.8684,88.8182,88.8541,24100.0
2013-08-09 11:45:00,123.98,124.1,123.94,124.09,8600.0,88.8612,88.9472,88.8326,88.9401,8600.0
2013-08-09 11:50:00,124.13,124.15,124.06,124.1,7100.0,88.9687,88.9831,88.9186,88.9472,7100.0
2013-08-09 11:55:00,124.1,124.17,124.05,124.1,11800.0,88.9472,88.9974,88.9114,88.9472,11800.0
2013-08-09 12:00:00,124.08,124.09,123.95,123.95,6000.0,88.9329,88.9401,88.8397,88.8397,6000.0
2013-08-09 12:05:00,123.97,123.98,123.84,123.92,6800.0,88.8541,88.8612,88.7609,88.8182,6800.0
2013-08-09 12:10:00,123.92,124.02,123.84,124.02,25800.0,88.8182,88.8899,88.7609,88.8899,25800.0
2013-08-09 12:15:00,124.02,124.15,123.99,124.15,7100.0,88.8899,88.9831,88.8684,88.9831,7100.0
2013-08-09 12:20:00,124.14,124.23,124.05,124.05,8400.0,88.9759,89.0404,88.9114,88.9114,8400.0
2013-08-09 12:25:00,124.06,124.13,124.0,124.03,27400.0,88.9186,88.9687,88.8756,88.8971,27400.0
2013-08-09 12:30:00,124.01,124.07,123.98,124.07,12800.0,88.8827,88.9257,88.8612,88.9257,12800.0
2013-08-09 12:35:00,124.07,124.15,124.0,124.01,16800.0,88.9257,88.9831,88.8756,88.8827,16800.0
2013-08-09 12:40:00,124.04,124.16,124.0,124.02,22500.0,88.9042,88.9903,88.8756,88.8899,22500.0
2013-08-09 12:45:00,124.02,124.03,124.0,124.02,6300.0,88.8899,88.8971,88.8756,88.8899,6300.0
2013-08-09 12:50:00,124.02,124.06,124.01,124.03,8800.0,88.8899,88.9186,88.8827,88.8971,8800.0
2013-08-09 12:55:00,124.03,124.04,124.0,124.0,6300.0,88.8971,88.9042,88.8756,88.8756,6300.0
2013-08-09 13:00:00,124.01,124.04,123.98,124.04,6300.0,88.8827,88.9042,88.8612,88.9042,6300.0
2013-08-09 13:05:00,124.09,124.09,124.02,124.07,7200.0,88.9401,88.9401,88.8899,88.9257,7200.0
2013-08-09 13:10:00,124.09,124.12,124.06,124.07,6800.0,88.9401,88.9616,88.9186,88.9257,6800.0
2013-08-09 13:15:00,124.07,124.21,124.07,124.18,8200.0,88.9257,89.0261,88.9257,89.0046,8200.0
2013-08-09 13:20:00,124.19,124.28,124.19,124.26,5000.0,89.0118,89.0763,89.0118,89.0619,5000.0
2013-08-09 13:25:00,124.26,124.38,124.26,124.38,9200.0,89.0619,89.1479,89.0619,89.1479,9200.0
2013-08-09 13:30:00,124.39,124.44,124.32,124.32,12700.0,89.1551,89.1909,89.1049,89.1049,12700.0
2013-08-09 13:35:00,124.36,124.42,124.34,124.34,37200.0,89.1336,89.1766,89.1193,89.1193,37200.0
2013-08-09 13:40:00,124.36,124.39,124.21,124.27,64400.0,89.1336,89.1551,89.0261,89.0691,64400.0
2013-08-09 13:45:00,124.25,124.38,124.25,124.32,36000.0,89.0548,89.1479,89.0548,89.1049,36000.0
2013-08-09 13:50:00,124.32,124.4,124.31,124.37,5000.0,89.1049,89.1623,89.0978,89.1408,5000.0
2013-08-09 13:55:00,124.39,124.44,124.31,124.35,9200.0,89.1551,89.1909,89.0978,89.1264,9200.0
2013-08-09 14:00:00,124.34,124.44,124.31,124.37,9300.0,89.1193,89.1909,89.0978,89.1408,9300.0
2013-08-09 14:05:00,124.36,124.36,124.25,124.26,6800.0,89.1336,89.1336,89.0548,89.0619,6800.0
2013-08-09 14:10:00,124.27,124.39,124.25,124.28,16400.0,89.0691,89.1551,89.0548,89.0763,16400.0
2013-08-09 14:15:00,124.27,124.33,124.18,124.2,7500.0,89.0691,89.1121,89.0046,89.0189,7500.0
2013-08-09 14:20:00,124.21,124.34,124.2,124.34,5300.0,89.0261,89.1193,89.0189,89.1193,5300.0
2013-08-09 14:25:00,124.37,124.44,124.27,124.44,34600.0,89.1408,89.1909,89.0691,89.1909,34600.0
2013-08-09 14:30:00,124.43,124.5,124.4,124.44,10700.0,89.1838,89.2339,89.1623,89.1909,10700.0
2013-08-09 14:35:00,124.44,124.46,124.32,124.35,9800.0,89.1909,89.2053,89.1049,89.1264,9800.0
2013-08-09 14:40:00,124.37,124.42,124.29,124.36,11500.0,89.1408,89.1766,89.0834,89.1336,11500.0
2013-08-09 14:45:00,124.38,124.42,124.27,124.33,26600.0,89.1479,89.1766,89.0691,89.1121,26600.0
2013-08-09 14:50:00,124.33,124.33,124.24,124.27,12100.0,89.1121,89.1121,89.0476,89.0691,12100.0
2013-08-09 14:55:00,124.28,124.29,124.17,124.19,24400.0,89.0763,89.0834,88.9974,89.0118,24400.0
2013-08-09 15:00:00,124.19,124.23,124.05,124.1,39400.0,89.0118,89.0404,88.9114,88.9472,39400.0
2013-08-09 15:05:00,124.12,124.19,124.11,124.14,7200.0,88.9616,89.0118,88.9544,88.9759,7200.0
2013-08-09 15:10:00,124.15,124.15,124.08,124.12,6700.0,88.9831,88.9831,88.9329,88.9616,6700.0
2013-08-09 15:15:00,124.16,124.23,124.14,124.14,26500.0,88.9903,89.0404,88.9759,88.9759,26500.0
2013-08-09 15:20:00,124.16,124.2,124.07,124.08,25200.0,88.9903,89.0189,88.9257,88.9329,25200.0
2013-08-09 15:25:00,124.1,124.2,124.04,124.04,17000.0,88.9472,89.0189,88.9042,88.9042,17000.0
2013-08-09 15:30:00,124.05,124.1,124.02,124.05,12500.0,88.9114,88.9472,88.8899,88.9114,12500.0
2013-08-09 15:35:00,124.05,124.17,124.05,124.1,20500.0,88.9114,88.9974,88.9114,88.9472,20500.0
2013-08-09 15:40:00,124.11,124.19,124.08,124.13,23900.0,88.9544,89.0118,88.9329,88.9687,23900.0
2013-08-09 15:45:00,124.13,124.13,124.0,124.05,17800.0,88.9687,88.9687,88.8756,88.9114,17800.0
2013-08-09 15:50:00,124.04,124.04,123.92,123.92,20200.0,88.9042,88.9042,88.8182,88.8182,20200.0
2013-08-09 15:55:00,123.93,124.04,123.88,123.98,46700.0,88.8254,88.9042,88.7896,88.8612,46700.0
2013-08-12 09:30:00,123.74,124.02,123.25,123.98,86800.0,88.6892,88.8899,88.338,88.8612,86800.0
2013-08-12 09:35:00,124.18,124.18,123.76,123.78,13600.0,89.0046,89.0046,88.7036,88.7179,13600.0
2013-08-12 09:40:00,123.86,124.13,123.74,123.77,38200.0,88.7752,88.9687,88.6892,88.7107,38200.0
2013-08-12 09:45:00,123.75,123.85,123.42,123.68,28200.0,88.6964,88.7681,88.4599,88.6462,28200.0
2013-08-12 09:50:00,123.69,123.97,123.52,123.86,14000.0,88.6534,88.8541,88.5315,88.7752,14000.0
2013-08-12 09:55:00,123.89,123.94,123.6,123.7,13000.0,88.7967,88.8326,88.5889,88.6606,13000.0
2013-08-12 10:00:00,123.65,123.83,123.59,123.67,13800.0,88.6247,88.7537,88.5817,88.639,13800.0
2013-08-12 10:05:00,123.61,123.71,123.52,123.65,10800.0,88.596,88.6677,88.5315,88.6247,10800.0
2013-08-12 10:10:00,123.68,123.84,123.67,123.81,12300.0,88.6462,88.7609,88.639,88.7394,12300.0
2013-08-12 10:15:00,123.84,123.89,123.65,123.7,9700.0,88.7609,88.7967,88.6247,88.6606,9700.0
2013-08-12 10:20:00,123.71,123.72,123.54,123.57,16500.0,88.6677,88.6749,88.5459,88.5674,16500.0
2013-08-12 10:25:00,123.57,123.61,123.49,123.52,17600.0,88.5674,88.596,88.51,88.5315,17600.0
2013-08-12 10:30:00,123.53,123.81,123.49,123.8,22900.0,88.5387,88.7394,88.51,88.7322,22900.0
2013-08-12 10:35:00,123.81,123.96,123.73,123.85,12700.0,88.7394,88.8469,88.6821,88.7681,12700.0
2013-08-12 10:40:00,123.86,123.99,123.86,123.95,8500.0,88.7752,88.8684,88.7752,88.8397,8500.0
2013-08-12 10:45:00,123.94,123.95,123.74,123.91,19300.0,88.8326,88.8397,88.6892,88.8111,19300.0
2013-08-12 10:50:00,123.89,123.95,123.83,123.87,21700.0,88.7967,88.8397,88.7537,88.7824,21700.0
2013-08-12 10:55:00,123.87,123.87,123.67,123.73,22800.0,88.7824,88.7824,88.639,88.6821,22800.0
2013-08-12 11:00:00,123.76,123.78,123.51,123.56,21000.0,88.7036,88.7179,88.5244,88.5602,21000.0
2013-08-12 11:05:00,123.6,123.6,123.44,123.53,13400.0,88.5889,88.5889,88.4742,88.5387,13400.0
2013-08-12 11:10:00,123.53,123.59,123.52,123.53,12700.0,88.5387,88.5817,88.5315,88.5387,12700.0
2013-08-12 11:15:00,123.53,123.66,123.47,123.62,12500.0,88.5387,88.6319,88.4957,88.6032,12500.0
2013-08-12 11:20:00,123.61,123.67,123.52,123.65,13600.0,88.596,88.639,88.5315,88.6247,13600.0
2013-08-12 11:25:00,123.64,123.73,123.61,123.73,12600.0,88.6175,88.6821,88.596,88.6821,12600.0
2013-08-12 11:30:00,123.73,123.78,123.69,123.69,11700.0,88.6821,88.7179,88.6534,88.6534,11700.0
2013-08-12 11:35:00,123.67,123.69,123.6,123.66,7500.0,88.639,88.6534,88.5889,88.6319,7500.0
2013-08-12 11:40:00,123.66,123.77,123.65,123.74,6800.0,88.6319,88.7107,88.6247,88.6892,6800.0
2013-08-12 11:45:00,123.73,123.81,123.67,123.68,34500.0,88.6821,88.7394,88.639,88.6462,34500.0
2013-08-12 11:50:00,123.65,123.65,123.48,123.58,6100.0,88.6247,88.6247,88.5029,88.5745,6100.0
2013-08-12 11:55:00,123.56,123.72,123.56,123.7,4700.0,88.5602,88.6749,88.5602,88.6606,4700.0
2013-08-12 12:00:00,123.7,123.74,123.67,123.72,4400.0,88.6606,88.6892,88.639,88.6749,4400.0
2013-08-12 12:05:00,123.72,123.75,123.59,123.59,15400.0,88.6749,88.6964,88.5817,88.5817,15400.0
2013-08-12 12:10:00,123.56,123.61,123.52,123.57,10800.0,88.5602,88.596,88.5315,88.5674,10800.0
2013-08-12 12:15:00,123.56,123.73,123.56,123.71,26400.0,88.5602,88.6821,88.5602,88.6677,26400.0
2013-08-12 12:20:00,123.7,123.76,123.7,123.73,7000.0,88.6606,88.7036,88.6606,88.6821,7000.0
2013-08-12 12:25:00,123.71,123.72,123.59,123.59,5200.0,88.6677,88.6749,88.5817,88.5817,5200.0
2013-08-12 12:30:00,123.58,123.64,123.47,123.57,11200.0,88.5745,88.6175,88.4957,88.5674,11200.0
2013-08-12 12:35:00,123.54,123.6,123.51,123.57,8400.0,88.5459,88.5889,88.5244,88.5674,8400.0
2013-08-12 12:40:00,123.56,123.57,123.47,123.47,9000.0,88.5602,88.5674,88.4957,88.4957,9000.0
2013-08-12 12:45:00,123.5,123.59,123.48,123.59,7300.0,88.5172,88.5817,88.5029,88.5817,7300.0
2013-08-12 12:50:00,123.59,123.61,123.5,123.51,7200.0,88.5817,88.596,88.5172,88.5244,7200.0
2013-08-12 12:55:00,123.54,123.7,123.54,123.7,4600.0,88.5459,88.6606,88.5459,88.6606,4600.0
2013-08-12 13:00:00,123.69,123.72,123.62,123.62,9100.0,88.6534,88.6749,88.6032,88.6032,9100.0
2013-08-12 13:05:00,123.61,123.61,123.48,123.48,4300.0,88.596,88.596,88.5029,88.5029,4300.0
2013-08-12 13:10:00,123.46,123.59,123.42,123.49,17300.0,88.4885,88.5817,88.4599,88.51,17300.0
2013-08-12 13:15:00,123.49,123.59,123.43,123.59,6900.0,88.51,88.5817,88.467,88.5817,6900.0
2013-08-12 13:20:00,123.6,123.65,123.58,123.62,7900.0,88.5889,88.6247,88.5745,88.6032,7900.0
2013-08-12 13:25:00,123.62,123.62,123.48,123.51,9000.0,88.6032,88.6032,88.5029,88.5244,9000.0
2013-08-12 13:30:00,123.52,123.54,123.46,123.49,3600.0,88.5315,88.5459,88.4885,88.51,3600.0
2013-08-12 13:35:00,123.5,123.53,123.43,123.48,5400.0,88.5172,88.5387,88.467,88.5029,5400.0
2013-08-12 13:40:00,123.48,123.51,123.46,123.46,5000.0,88.5029,88.5244,88.4885,88.4885,5000.0
2013-08-12 13:45:00,123.46,123.5,123.4,123.4,5400.0,88.4885,88.5172,88.4455,88.4455,5400.0
2013-08-12 13:50:00,123.4,123.5,123.39,123.4,6100.0,88.4455,88.5172,88.4384,88.4455,6100.0
2013-08-12 13:55:00,123.47,123.52,123.39,123.44,6900.0,88.4957,88.5315,88.4384,88.4742,6900.0
2013-08-12 14:00:00,123.45,123.45,123.32,123.32,13800.0,88.4814,88.4814,88.3882,88.3882,13800.0
2013-08-12 14:05:00,123.32,123.37,123.29,123.32,10100.0,88.3882,88.424,88.3667,88.3882,10100.0
2013-08-12 14:10:00,123.33,123.36,123.16,123.22,22800.0,88.3954,88.4169,88.2735,88.3165,22800.0
2013-08-12 14:15:00,123.25,123.3,123.2,123.22,35800.0,88.338,88.3739,88.3022,88.3165,35800.0
2013-08-12 14:20:00,123.26,123.36,123.25,123.29,21200.0,88.3452,88.4169,88.338,88.3667,21200.0
2013-08-12 14:25:00,123.31,123.38,123.31,123.37,5800.0,88.381,88.4312,88.381,88.424,5800.0
2013-08-12 14:30:00,123.37,123.38,123.25,123.25,14100.0,88.424,88.4312,88.338,88.338,14100.0
2013-08-12 14:35:00,123.27,123.3,123.26,123.3,8300.0,88.3524,88.3739,88.3452,88.3739,8300.0
2013-08-12 14:40:00,123.3,123.31,123.25,123.28,9800.0,88.3739,88.381,88.338,88.3595,9800.0
2013-08-12 14:45:00,123.27,123.36,123.27,123.34,11300.0,88.3524,88.4169,88.3524,88.4025,11300.0
2013-08-12 14:50:00,123.33,123.34,123.26,123.28,9800.0,88.3954,88.4025,88.3452,88.3595,9800.0
2013-08-12 14:55:00,123.28,123.31,123.21,123.26,20400.0,88.3595,88.381,88.3093,88.3452,20400.0
2013-08-12 15:00:00,123.28,123.31,123.23,123.26,9300.0,88.3595,88.381,88.3237,88.3452,9300.0
2013-08-12 15:05:00,123.26,123.27,123.09,123.15,32300.0,88.3452,88.3524,88.2233,88.2663,32300.0
2013-08-12 15:10:00,123.14,123.28,123.14,123.21,16400.0,88.2592,88.3595,88.2592,88.3093,16400.0
2013-08-12 15:15:00,123.23,123.24,123.19,123.22,8400.0,88.3237,88.3309,88.295,88.3165,8400.0
2013-08-12 15:20:00,123.22,123.28,123.22,123.27,13600.0,88.3165,88.3595,88.3165,88.3524,13600.0
2013-08-12 15:25:00,123.27,123.28,123.19,123.22,9400.0,88.3524,88.3595,88.295,88.3165,9400.0
2013-08-12 15:30:00,123.22,123.25,123.14,123.14,23900.0,88.3165,88.338,88.2592,88.2592,23900.0
2013-08-12 15:35:00,123.13,123.18,123.1,123.14,17700.0,88.252,88.2878,88.2305,88.2592,17700.0
2013-08-12 15:40:00,123.15,123.21,123.08,123.08,32800.0,88.2663,88.3093,88.2162,88.2162,32800.0
2013-08-12 15:45:00,123.09,123.23,123.07,123.2,39900.0,88.2233,88.3237,88.209,88.3022,39900.0
2013-08-12 15:50:00,123.2,123.21,123.1,123.11,35500.0,88.3022,88.3093,88.2305,88.2377,35500.0
2013-08-12 15:55:00,123.11,123.12,122.98,122.99,109000.0,88.2377,88.2448,88.1445,88.1517,109000.0
2013-08-13 09:30:00,123.27,123.82,123.25,123.82,40800.0,88.3524,88.7466,88.338,88.7466,40800.0
2013-08-13 09:35:00,123.83,124.15,123.52,123.52,20100.0,88.7537,88.9831,88.5315,88.5315,20100.0
2013-08-13 09:40:00,123.51,123.54,123.36,123.45,17100.0,88.5244,88.5459,88.4169,88.4814,17100.0
2013-08-13 09:45:00,123.47,123.66,123.4,123.48,39100.0,88.4957,88.6319,88.4455,88.5029,39100.0
2013-08-13 09:50:00,123.45,123.51,123.15,123.29,33800.0,88.4814,88.5244,88.2663,88.3667,33800.0
2013-08-13 09:55:00,123.3,123.45,123.22,123.36,10400.0,88.3739,88.4814,88.3165,88.4169,10400.0
2013-08-13 10:00:00,123.38,123.48,123.32,123.33,21200.0,88.4312,88.5029,88.3882,88.3954,21200.0
2013-08-13 10:05:00,123.37,123.41,123.13,123.26,31700.0,88.424,88.4527,88.252,88.3452,31700.0
2013-08-13 10:10:00,123.24,123.32,123.18,123.25,23400.0,88.3309,88.3882,88.2878,88.338,23400.0
2013-08-13 10:15:00,123.25,123.29,123.05,123.11,22000.0,88.338,88.3667,88.1947,88.2377,22000.0
2013-08-13 10:20:00,123.06,123.28,123.06,123.15,23000.0,88.2018,88.3595,88.2018,88.2663,23000.0
2013-08-13 10:25:00,123.16,123.34,123.09,123.34,14300.0,88.2735,88.4025,88.2233,88.4025,14300.0
2013-08-13 10:30:00,123.34,123.38,123.15,123.22,18100.0,88.4025,88.4312,88.2663,88.3165,18100.0
2013-08-13 10:35:00,123.16,123.29,123.16,123.28,14500.0,88.2735,88.3667,88.2735,88.3595,14500.0
2013-08-13 10:40:00,123.27,123.32,123.18,123.24,16300.0,88.3524,88.3882,88.2878,88.3309,16300.0
2013-08-13 10:45:00,123.22,123.22,123.11,123.21,13300.0,88.3165,88.3165,88.2377,88.3093,13300.0
2013-08-13 10:50:00,123.19,123.21,123.04,123.07,21200.0,88.295,88.3093,88.1875,88.209,21200.0
2013-08-13 10:55:00,123.05,123.16,123.0,123.13,17200.0,88.1947,88.2735,88.1588,88.252,17200.0
2013-08-13 11:00:00,123.12,123.29,123.09,123.27,16800.0,88.2448,88.3667,88.2233,88.3524,16800.0
2013-08-13 11:05:00,123.25,123.29,123.13,123.25,20400.0,88.338,88.3667,88.252,88.338,20400.0
2013-08-13 11:10:00,123.24,123.35,123.21,123.29,7700.0,88.3309,88.4097,88.3093,88.3667,7700.0
2013-08-13 11:15:00,123.29,123.31,123.17,123.31,14900.0,88.3667,88.381,88.2807,88.381,14900.0
2013-08-13 11:20:00,123.29,123.3,123.11,123.27,13400.0,88.3667,88.3739,88.2377,88.3524,13400.0
2013-08-13 11:25:00,123.23,123.33,123.22,123.32,8200.0,88.3237,88.3954,88.3165,88.3882,8200.0
2013-08-13 11:30:00,123.32,123.5,123.32,123.46,12700.0,88.3882,88.5172,88.3882,88.4885,12700.0
2013-08-13 11:35:00,123.46,123.49,123.4,123.44,32400.0,88.4885,88.51,88.4455,88.4742,32400.0
2013-08-13 11:40:00,123.44,123.51,123.42,123.49,11100.0,88.4742,88.5244,88.4599,88.51,11100.0
2013-08-13 11:45:00,123.5,123.55,123.44,123.52,15100.0,88.5172,88.553,88.4742,88.5315,15100.0
2013-08-13 11:50:00,123.53,123.62,123.52,123.62,19000.0,88.5387,88.6032,88.5315,88.6032,19000.0
2013-08-13 11:55:00,123.61,123.66,123.48,123.5,9700.0,88.596,88.6319,88.5029,88.5172,9700.0
2013-08-13 12:00:00,123.47,123.47,123.28,123.4,9900.0,88.4957,88.4957,88.3595,88.4455,9900.0
2013-08-13 12:05:00,123.43,123.54,123.32,123.52,21600.0,88.467,88.5459,88.3882,88.5315,21600.0
2013-08-13 12:10:00,123.57,123.62,123.52,123.53,13100.0,88.5674,88.6032,88.5315,88.5387,13100.0
2013-08-13 12:15:00,123.55,123.66,123.5,123.65,13000.0,88.553,88.6319,88.5172,88.6247,13000.0
2013-08-13 12:20:00,123.64,123.73,123.6,123.62,16500.0,88.6175,88.6821,88.5889,88.6032,16500.0
2013-08-13 12:25:00,123.63,123.71,123.63,123.67,14000.0,88.6104,88.6677,88.6104,88.639,14000.0
2013-08-13 12:30:00,123.68,123.73,123.68,123.71,13000.0,88.6462,88.6821,88.6462,88.6677,13000.0
2013-08-13 12:35:00,123.71,123.8,123.67,123.76,27300.0,88.6677,88.7322,88.639,88.7036,27300.0
2013-08-13 12:40:00,123.77,123.83,123.72,123.77,10900.0,88.7107,88.7537,88.6749,88.7107,10900.0
2013-08-13 12:45:00,123.81,123.85,123.74,123.82,15900.0,88.7394,88.7681,88.6892,88.7466,15900.0
2013-08-13 12:50:00,123.8,123.96,123.8,123.88,23800.0,88.7322,88.8469,88.7322,88.7896,23800.0
2013-08-13 12:55:00,123.88,123.92,123.86,123.86,5700.0,88.7896,88.8182,88.7752,88.7752,5700.0
2013-08-13 13:00:00,123.86,123.87,123.73,123.77,14900.0,88.7752,88.7824,88.6821,88.7107,14900.0
2013-08-13 13:05:00,123.77,123.9,123.76,123.9,3800.0,88.7107,88.8039,88.7036,88.8039,3800.0
2013-08-13 13:10:00,123.93,124.15,123.93,124.13,10000.0,88.8254,88.9831,88.8254,88.9687,10000.0
2013-08-13 13:15:00,124.1,124.16,124.08,124.11,5800.0,88.9472,88.9903,88.9329,88.9544,5800.0
2013-08-13 13:20:00,124.14,124.22,124.04,124.04,7200.0,88.9759,89.0333,88.9042,88.9042,7200.0
2013-08-13 13:25:00,124.06,124.23,124.05,124.19,7500.0,88.9186,89.0404,88.9114,89.0118,7500.0
2013-08-13 13:30:00,124.18,124.19,124.13,124.16,6400.0,89.0046,89.0118,88.9687,88.9903,6400.0
2013-08-13 13:35:00,124.15,124.21,124.13,124.21,118700.0,88.9831,89.0261,88.9687,89.0261,118700.0
2013-08-13 13:40:00,124.22,124.23,124.18,124.21,9600.0,89.0333,89.0404,89.0046,89.0261,9600.0
2013-08-13 13:45:00,124.2,124.2,124.12,124.17,15600.0,89.0189,89.0189,88.9616,88.9974,15600.0
2013-08-13 13:50:00,124.17,124.17,124.15,124.17,9000.0,88.9974,88.9974,88.9831,88.9974,9000.0
2013-08-13 13:55:00,124.15,124.2,124.15,124.19,12900.0,88.9831,89.0189,88.9831,89.0118,12900.0
2013-08-13 14:00:00,124.18,124.22,124.13,124.2,9600.0,89.0046,89.0333,88.9687,89.0189,9600.0
2013-08-13 14:05:00,124.21,124.28,124.14,124.27,21100.0,89.0261,89.0763,88.9759,89.0691,21100.0
2013-08-13 14:10:00,124.27,124.27,124.22,124.25,8300.0,89.0691,89.0691,89.0333,89.0548,8300.0
2013-08-13 14:15:00,124.23,124.25,124.18,124.23,8700.0,89.0404,89.0548,89.0046,89.0404,8700.0
2013-08-13 14:20:00,124.23,124.26,124.21,124.24,10200.0,89.0404,89.0619,89.0261,89.0476,10200.0
2013-08-13 14:25:00,124.22,124.3,124.21,124.26,13300.0,89.0333,89.0906,89.0261,89.0619,13300.0
2013-08-13 14:30:00,124.25,124.25,124.12,124.12,10100.0,89.0548,89.0548,88.9616,88.9616,10100.0
2013-08-13 14:35:00,124.13,124.13,124.03,124.09,17300.0,88.9687,88.9687,88.8971,88.9401,17300.0
2013-08-13 14:40:00,124.11,124.19,124.11,124.16,10900.0,88.9544,89.0118,88.9544,88.9903,10900.0
2013-08-13 14:45:00,124.15,124.19,124.07,124.13,13100.0,88.9831,89.0118,88.9257,88.9687,13100.0
2013-08-13 14:50:00,124.15,124.15,124.05,124.07,23400.0,88.9831,88.9831,88.9114,88.9257,23400.0
2013-08-13 14:55:00,124.05,124.15,124.02,124.14,7100.0,88.9114,88.9831,88.8899,88.9759,7100.0
2013-08-13 15:00:00,124.16,124.16,124.12,124.13,12500.0,88.9903,88.9903,88.9616,88.9687,12500.0
2013-08-13 15:05:00,124.15,124.16,124.12,124.15,11300.0,88.9831,88.9903,88.9616,88.9831,11300.0
2013-08-13 15:10:00,124.15,124.16,124.07,124.08,16300.0,88.9831,88.9903,88.9257,88.9329,16300.0
2013-08-13 15:15:00,124.09,124.1,124.01,124.05,12200.0,88.9401,88.9472,88.8827,88.9114,12200.0
2013-08-13 15:20:00,124.04,124.05,123.94,123.96,32800.0,88.9042,88.9114,88.8326,88.8469,32800.0
2013-08-13 15:25:00,123.96,123.99,123.93,123.95,13500.0,88.8469,88.8684,88.8254,88.8397,13500.0
2013-08-13 15:30:00,123.94,124.01,123.91,123.92,20000.0,88.8326,88.8827,88.8111,88.8182,20000.0
2013-08-13 15:35:00,123.92,123.98,123.87,123.98,13600.0,88.8182,88.8612,88.7824,88.8612,13600.0
2013-08-13 15:40:00,123.97,124.04,123.97,124.0,21200.0,88.8541,88.9042,88.8541,88.8756,21200.0
2013-08-13 15:45:00,124.02,124.05,123.98,124.03,17100.0,88.8899,88.9114,88.8612,88.8971,17100.0
2013-08-13 15:50:00,124.03,124.11,124.01,124.05,38500.0,88.8971,88.9544,88.8827,88.9114,38500.0
2013-08-13 15:55:00,124.05,124.1,124.0,124.09,46000.0,88.9114,88.9472,88.8756,88.9401,46000.0
2013-08-14 09:30:00,124.0,124.0,123.68,123.82,26700.0,88.8756,88.8756,88.6462,88.7466,26700.0
2013-08-14 09:35:00,123.76,123.91,123.56,123.91,16100.0,88.7036,88.8111,88.5602,88.8111,16100.0
2013-08-14 09:40:00,123.83,123.83,123.6,123.73,20300.0,88.7537,88.7537,88.5889,88.6821,20300.0
2013-08-14 09:45:00,123.72,123.91,123.64,123.86,29400.0,88.6749,88.8111,88.6175,88.7752,29400.0
2013-08-14 09:50:00,123.9,124.1,123.82,124.06,24700.0,88.8039,88.9472,88.7466,88.9186,24700.0
2013-08-14 09:55:00,124.13,124.27,124.01,124.11,13800.0,88.9687,89.0691,88.8827,88.9544,13800.0
2013-08-14 10:00:00,124.11,124.15,124.02,124.06,15200.0,88.9544,88.9831,88.8899,88.9186,15200.0
2013-08-14 10:05:00,124.06,124.15,123.89,124.01,16600.0,88.9186,88.9831,88.7967,88.8827,16600.0
2013-08-14 10:10:00,123.99,124.0,123.81,123.93,11200.0,88.8684,88.8756,88.7394,88.8254,11200.0
2013-08-14 10:15:00,123.92,124.01,123.83,123.99,8900.0,88.8182,88.8827,88.7537,88.8684,8900.0
2013-08-14 10:20:00,124.0,124.1,123.95,124.1,13800.0,88.8756,88.9472,88.8397,88.9472,13800.0
2013-08-14 10:25:00,124.15,124.22,124.06,124.09,7700.0,88.9831,89.0333,88.9186,88.9401,7700.0
2013-08-14 10:30:00,124.1,124.28,124.09,124.18,8500.0,88.9472,89.0763,88.9401,89.0046,8500.0
2013-08-14 10:35:00,124.19,124.24,124.05,124.05,23800.0,89.0118,89.0476,88.9114,88.9114,23800.0
2013-08-14 10:40:00,124.05,124.09,123.82,123.91,70600.0,88.9114,88.9401,88.7466,88.8111,70600.0
2013-08-14 10:45:00,123.92,123.97,123.8,123.82,7600.0,88.8182,88.8541,88.7322,88.7466,7600.0
2013-08-14 10:50:00,123.79,123.79,123.58,123.58,14500.0,88.7251,88.7251,88.5745,88.5745,14500.0
2013-08-14 10:55:00,123.57,123.62,123.53,123.53,13700.0,88.5674,88.6032,88.5387,88.5387,13700.0
2013-08-14 11:00:00,123.56,123.56,123.45,123.53,15600.0,88.5602,88.5602,88.4814,88.5387,15600.0
2013-08-14 11:05:00,123.53,123.56,123.42,123.44,6800.0,88.5387,88.5602,88.4599,88.4742,6800.0
2013-08-14 11:10:00,123.48,123.5,123.39,123.5,7400.0,88.5029,88.5172,88.4384,88.5172,7400.0
2013-08-14 11:15:00,123.49,123.56,123.35,123.54,13000.0,88.51,88.5602,88.4097,88.5459,13000.0
2013-08-14 11:20:00,123.56,123.57,123.43,123.45,2900.0,88.5602,88.5674,88.467,88.4814,2900.0
2013-08-14 11:25:00,123.44,123.56,123.41,123.49,11600.0,88.4742,88.5602,88.4527,88.51,11600.0
2013-08-14 11:30:00,123.47,123.52,123.45,123.45,16600.0,88.4957,88.5315,88.4814,88.4814,16600.0
2013-08-14 11:35:00,123.47,123.47,123.39,123.47,4400.0,88.4957,88.4957,88.4384,88.4957,4400.0
2013-08-14 11:40:00,123.5,123.61,123.49,123.59,4500.0,88.5172,88.596,88.51,88.5817,4500.0
2013-08-14 11:45:00,123.58,123.63,123.44,123.48,6100.0,88.5745,88.6104,88.4742,88.5029,6100.0
2013-08-14 11:50:00,123.49,123.58,123.43,123.47,4700.0,88.51,88.5745,88.467,88.4957,4700.0
2013-08-14 11:55:00,123.52,123.57,123.41,123.53,16100.0,88.5315,88.5674,88.4527,88.5387,16100.0
2013-08-14 12:00:00,123.55,123.7,123.55,123.63,9600.0,88.553,88.6606,88.553,88.6104,9600.0
2013-08-14 12:05:00,123.64,123.64,123.52,123.53,7600.0,88.6175,88.6175,88.5315,88.5387,7600.0
2013-08-14 12:10:00,123.56,123.61,123.49,123.61,5300.0,88.5602,88.596,88.51,88.596,5300.0
2013-08-14 12:15:00,123.62,123.63,123.52,123.52,4700.0,88.6032,88.6104,88.5315,88.5315,4700.0
2013-08-14 12:20:00,123.52,123.58,123.42,123.42,19400.0,88.5315,88.5745,88.4599,88.4599,19400.0
2013-08-14 12:25:00,123.42,123.65,123.42,123.65,3500.0,88.4599,88.6247,88.4599,88.6247,3500.0
2013-08-14 12:30:00,123.69,123.78,123.66,123.76,10900.0,88.6534,88.7179,88.6319,88.7036,10900.0
2013-08-14 12:35:00,123.72,123.72,123.62,123.64,13100.0,88.6749,88.6749,88.6032,88.6175,13100.0
2013-08-14 12:40:00,123.67,123.76,123.61,123.76,6700.0,88.639,88.7036,88.596,88.7036,6700.0
2013-08-14 12:45:00,123.74,123.75,123.68,123.69,6100.0,88.6892,88.6964,88.6462,88.6534,6100.0
2013-08-14 12:50:00,123.69,123.7,123.59,123.67,4100.0,88.6534,88.6606,88.5817,88.639,4100.0
2013-08-14 12:55:00,123.68,123.76,123.67,123.68,39800.0,88.6462,88.7036,88.639,88.6462,39800.0
2013-08-14 13:00:00,123.68,123.8,123.59,123.78,9700.0,88.6462,88.7322,88.5817,88.7179,9700.0
2013-08-14 13:05:00,123.78,123.89,123.73,123.89,9400.0,88.7179,88.7967,88.6821,88.7967,9400.0
2013-08-14 13:10:00,123.88,123.88,123.8,123.82,6600.0,88.7896,88.7896,88.7322,88.7466,6600.0
2013-08-14 13:15:00,123.82,123.83,123.78,123.82,4500.0,88.7466,88.7537,88.7179,88.7466,4500.0
2013-08-14 13:20:00,123.82,123.82,123.77,123.81,6100.0,88.7466,88.7466,88.7107,88.7394,6100.0
2013-08-14 13:25:00,123.82,123.85,123.81,123.83,8600.0,88.7466,88.7681,88.7394,88.7537,8600.0
2013-08-14 13:30:00,123.76,123.76,123.52,123.55,8200.0,88.7036,88.7036,88.5315,88.553,8200.0
2013-08-14 13:35:00,123.55,123.69,123.51,123.64,8800.0,88.553,88.6534,88.5244,88.6175,8800.0
2013-08-14 13:40:00,123.63,123.7,123.6,123.7,6900.0,88.6104,88.6606,88.5889,88.6606,6900.0
2013-08-14 13:45:00,123.65,123.66,123.53,123.55,16000.0,88.6247,88.6319,88.5387,88.553,16000.0
2013-08-14 13:50:00,123.64,123.8,123.64,123.75,10200.0,88.6175,88.7322,88.6175,88.6964,10200.0
2013-08-14 13:55:00,123.68,123.71,123.57,123.68,4300.0,88.6462,88.6677,88.5674,88.6462,4300.0
2013-08-14 14:00:00,123.71,123.84,123.71,123.78,5300.0,88.6677,88.7609,88.6677,88.7179,5300.0
2013-08-14 14:05:00,123.77,123.81,123.76,123.78,8800.0,88.7107,88.7394,88.7036,88.7179,8800.0
2013-08-14 14:10:00,123.77,123.79,123.65,123.67,4200.0,88.7107,88.7251,88.6247,88.639,4200.0
2013-08-14 14:15:00,123.67,123.75,123.67,123.69,7900.0,88.639,88.6964,88.639,88.6534,7900.0
2013-08-14 14:20:00,123.66,123.66,123.43,123.51,21200.0,88.6319,88.6319,88.467,88.5244,21200.0
2013-08-14 14:25:00,123.57,123.64,123.55,123.63,11500.0,88.5674,88.6175,88.553,88.6104,11500.0
2013-08-14 14:30:00,123.58,123.69,123.52,123.52,6300.0,88.5745,88.6534,88.5315,88.5315,6300.0
2013-08-14 14:35:00,123.5,123.63,123.44,123.63,4900.0,88.5172,88.6104,88.4742,88.6104,4900.0
2013-08-14 14:40:00,123.63,123.66,123.48,123.58,22400.0,88.6104,88.6319,88.5029,88.5745,22400.0
2013-08-14 14:45:00,123.6,123.7,123.57,123.63,6800.0,88.5889,88.6606,88.5674,88.6104,6800.0
2013-08-14 14:50:00,123.62,123.66,123.58,123.58,5000.0,88.6032,88.6319,88.5745,88.5745,5000.0
2013-08-14 14:55:00,123.58,123.6,123.56,123.56,3600.0,88.5745,88.5889,88.5602,88.5602,3600.0
2013-08-14 15:00:00,123.55,123.59,123.46,123.51,6300.0,88.553,88.5817,88.4885,88.5244,6300.0
2013-08-14 15:05:00,123.52,123.56,123.42,123.5,15900.0,88.5315,88.5602,88.4599,88.5172,15900.0
2013-08-14 15:10:00,123.52,123.75,123.52,123.75,7100.0,88.5315,88.6964,88.5315,88.6964,7100.0
2013-08-14 15:15:00,123.75,123.8,123.72,123.76,14100.0,88.6964,88.7322,88.6749,88.7036,14100.0
2013-08-14 15:20:00,123.74,123.76,123.69,123.71,18900.0,88.6892,88.7036,88.6534,88.6677,18900.0
2013-08-14 15:25:00,123.71,123.78,123.67,123.68,6900.0,88.6677,88.7179,88.639,88.6462,6900.0
2013-08-14 15:30:00,123.68,123.7,123.62,123.64,7000.0,88.6462,88.6606,88.6032,88.6175,7000.0
2013-08-14 15:35:00,123.65,123.69,123.64,123.69,12500.0,88.6247,88.6534,88.6175,88.6534,12500.0
2013-08-14 15:40:00,123.69,123.69,123.62,123.68,9000.0,88.6534,88.6534,88.6032,88.6462,9000.0
2013-08-14 15:45:00,123.71,123.75,123.63,123.66,15900.0,88.6677,88.6964,88.6104,88.6319,15900.0
2013-08-14 15:50:00,123.67,123.71,123.64,123.68,17700.0,88.639,88.6677,88.6175,88.6462,17700.0
2013-08-14 15:55:00,123.68,123.73,123.58,123.62,32700.0,88.6462,88.6821,88.5745,88.6032,32700.0
2013-08-15 09:30:00,123.0,123.0,122.5,122.62,31200.0,88.1588,88.1588,87.8005,87.8865,31200.0
2013-08-15 09:35:00,122.78,123.17,122.73,123.17,13400.0,88.0012,88.2807,87.9653,88.2807,13400.0
2013-08-15 09:40:00,123.16,123.35,123.09,123.33,14300.0,88.2735,88.4097,88.2233,88.3954,14300.0
2013-08-15 09:45:00,123.33,123.36,123.11,123.25,66800.0,88.3954,88.4169,88.2377,88.338,66800.0
2013-08-15 09:50:00,123.24,123.34,122.84,122.84,43500.0,88.3309,88.4025,88.0442,88.0442,43500.0
2013-08-15 09:55:00,122.84,123.0,122.78,122.99,11400.0,88.0442,88.1588,88.0012,88.1517,11400.0
2013-08-15 10:00:00,122.92,123.01,122.84,122.98,15600.0,88.1015,88.166,88.0442,88.1445,15600.0
2013-08-15 10:05:00,122.94,123.01,122.6,122.71,14900.0,88.1158,88.166,87.8721,87.951,14900.0
2013-08-15 10:10:00,122.7,122.73,122.52,122.72,10900.0,87.9438,87.9653,87.8148,87.9581,10900.0
2013-08-15 10:15:00,122.69,122.9,122.66,122.88,14400.0,87.9366,88.0872,87.9151,88.0728,14400.0
2013-08-15 10:20:00,122.89,122.9,122.67,122.67,6900.0,88.08,88.0872,87.9223,87.9223,6900.0
2013-08-15 10:25:00,122.64,122.66,122.42,122.52,24800.0,87.9008,87.9151,87.7431,87.8148,24800.0
2013-08-15 10:30:00,122.5,122.52,122.3,122.43,8800.0,87.8005,87.8148,87.6571,87.7503,8800.0
2013-08-15 10:35:00,122.4,122.64,122.37,122.48,6900.0,87.7288,87.9008,87.7073,87.7861,6900.0
2013-08-15 10:40:00,122.47,122.59,122.4,122.55,30900.0,87.779,87.865,87.7288,87.8363,30900.0
2013-08-15 10:45:00,122.55,122.55,122.37,122.44,19500.0,87.8363,87.8363,87.7073,87.7575,19500.0
2013-08-15 10:50:00,122.46,122.48,122.25,122.45,19700.0,87.7718,87.7861,87.6213,87.7646,19700.0
2013-08-15 10:55:00,122.43,122.44,122.27,122.44,20800.0,87.7503,87.7575,87.6356,87.7575,20800.0
2013-08-15 11:00:00,122.44,122.63,122.4,122.57,13500.0,87.7575,87.8936,87.7288,87.8506,13500.0
2013-08-15 11:05:00,122.59,122.68,122.57,122.65,10000.0,87.865,87.9295,87.8506,87.908,10000.0
2013-08-15 11:10:00,122.67,122.88,122.65,122.77,18300.0,87.9223,88.0728,87.908,87.994,18300.0
2013-08-15 11:15:00,122.75,122.85,122.75,122.83,7300.0,87.9796,88.0513,87.9796,88.037,7300.0
2013-08-15 11:20:00,122.83,122.86,122.77,122.85,14300.0,88.037,88.0585,87.994,88.0513,14300.0
2013-08-15 11:25:00,122.86,122.93,122.86,122.86,7600.0,88.0585,88.1087,88.0585,88.0585,7600.0
2013-08-15 11:30:00,122.86,122.86,122.74,122.84,10400.0,88.0585,88.0585,87.9725,88.0442,10400.0
2013-08-15 11:35:00,122.76,122.88,122.76,122.83,7000.0,87.9868,88.0728,87.9868,88.037,7000.0
2013-08-15 11:40:00,122.83,122.88,122.83,122.87,4700.0,88.037,88.0728,88.037,88.0657,4700.0
2013-08-15 11:45:00,122.87,122.87,122.79,122.86,6000.0,88.0657,88.0657,88.0083,88.0585,6000.0
2013-08-15 11:50:00,122.86,122.86,122.73,122.78,7800.0,88.0585,88.0585,87.9653,88.0012,7800.0
2013-08-15 11:55:00,122.79,122.81,122.67,122.67,8900.0,88.0083,88.0227,87.9223,87.9223,8900.0
2013-08-15 12:00:00,122.66,122.78,122.65,122.73,24400.0,87.9151,88.0012,87.908,87.9653,24400.0
2013-08-15 12:05:00,122.75,122.87,122.68,122.87,8700.0,87.9796,88.0657,87.9295,88.0657,8700.0
2013-08-15 12:10:00,122.81,122.84,122.75,122.77,3300.0,88.0227,88.0442,87.9796,87.994,3300.0
2013-08-15 12:15:00,122.78,122.8,122.77,122.78,7600.0,88.0012,88.0155,87.994,88.0012,7600.0
2013-08-15 12:20:00,122.78,122.8,122.74,122.75,8000.0,88.0012,88.0155,87.9725,87.9796,8000.0
2013-08-15 12:25:00,122.75,122.75,122.64,122.69,10900.0,87.9796,87.9796,87.9008,87.9366,10900.0
2013-08-15 12:30:00,122.7,122.8,122.7,122.75,10500.0,87.9438,88.0155,87.9438,87.9796,10500.0
2013-08-15 12:35:00,122.74,122.74,122.6,122.6,4800.0,87.9725,87.9725,87.8721,87.8721,4800.0
2013-08-15 12:40:00,122.59,122.62,122.59,122.59,9200.0,87.865,87.8865,87.865,87.865,9200.0
2013-08-15 12:45:00,122.6,122.6,122.5,122.5,6500.0,87.8721,87.8721,87.8005,87.8005,6500.0
2013-08-15 12:50:00,122.53,122.56,122.49,122.55,18200.0,87.822,87.8435,87.7933,87.8363,18200.0
2013-08-15 12:55:00,122.55,122.55,122.52,122.52,8300.0,87.8363,87.8363,87.8148,87.8148,8300.0
2013-08-15 13:00:00,122.52,122.55,122.5,122.54,14800.0,87.8148,87.8363,87.8005,87.8291,14800.0
2013-08-15 13:05:00,122.53,122.54,122.39,122.4,4800.0,87.822,87.8291,87.7216,87.7288,4800.0
2013-08-15 13:10:00,122.39,122.39,122.23,122.29,13800.0,87.7216,87.7216,87.6069,87.65,13800.0
2013-08-15 13:15:00,122.29,122.35,122.19,122.25,12400.0,87.65,87.693,87.5783,87.6213,12400.0
2013-08-15 13:20:00,122.27,122.42,122.27,122.32,10500.0,87.6356,87.7431,87.6356,87.6715,10500.0
2013-08-15 13:25:00,122.29,122.35,122.23,122.26,4500.0,87.65,87.693,87.6069,87.6284,4500.0
2013-08-15 13:30:00,122.28,122.33,122.27,122.32,10100.0,87.6428,87.6786,87.6356,87.6715,10100.0
2013-08-15 13:35:00,122.32,122.33,122.26,122.26,7900.0,87.6715,87.6786,87.6284,87.6284,7900.0
2013-08-15 13:40:00,122.24,122.35,122.24,122.35,5800.0,87.6141,87.693,87.6141,87.693,5800.0
2013-08-15 13:45:00,122.34,122.42,122.31,122.35,28400.0,87.6858,87.7431,87.6643,87.693,28400.0
2013-08-15 13:50:00,122.37,122.37,122.22,122.23,11300.0,87.7073,87.7073,87.5998,87.6069,11300.0
2013-08-15 13:55:00,122.24,122.24,122.15,122.19,11200.0,87.6141,87.6141,87.5496,87.5783,11200.0
2013-08-15 14:00:00,122.19,122.23,122.07,122.17,12100.0,87.5783,87.6069,87.4923,87.5639,12100.0
2013-08-15 14:05:00,122.17,122.23,122.05,122.09,7900.0,87.5639,87.6069,87.4779,87.5066,7900.0
2013-08-15 14:10:00,122.1,122.1,121.86,121.86,17500.0,87.5138,87.5138,87.3418,87.3418,17500.0
2013-08-15 14:15:00,121.89,121.91,121.83,121.9,12400.0,87.3633,87.3776,87.3203,87.3704,12400.0
2013-08-15 14:20:00,121.91,122.15,121.9,122.15,12400.0,87.3776,87.5496,87.3704,87.5496,12400.0
2013-08-15 14:25:00,122.21,122.38,122.19,122.36,9500.0,87.5926,87.7145,87.5783,87.7001,9500.0
2013-08-15 14:30:00,122.38,122.51,122.38,122.51,13300.0,87.7145,87.8076,87.7145,87.8076,13300.0
2013-08-15 14:35:00,122.52,122.58,122.45,122.47,20600.0,87.8148,87.8578,87.7646,87.779,20600.0
2013-08-15 14:40:00,122.43,122.52,122.38,122.5,8500.0,87.7503,87.8148,87.7145,87.8005,8500.0
2013-08-15 14:45:00,122.52,122.56,122.45,122.46,5100.0,87.8148,87.8435,87.7646,87.7718,5100.0
2013-08-15 14:50:00,122.49,122.52,122.42,122.48,8500.0,87.7933,87.8148,87.7431,87.7861,8500.0
2013-08-15 14:55:00,122.49,122.51,122.4,122.4,6700.0,87.7933,87.8076,87.7288,87.7288,6700.0
2013-08-15 15:00:00,122.42,122.45,122.35,122.39,6800.0,87.7431,87.7646,87.693,87.7216,6800.0
2013-08-15 15:05:00,122.38,122.48,122.38,122.44,8900.0,87.7145,87.7861,87.7145,87.7575,8900.0
2013-08-15 15:10:00,122.44,122.44,122.26,122.32,13300.0,87.7575,87.7575,87.6284,87.6715,13300.0
2013-08-15 15:15:00,122.32,122.36,122.23,122.27,5700.0,87.6715,87.7001,87.6069,87.6356,5700.0
2013-08-15 15:20:00,122.27,122.27,122.19,122.24,15000.0,87.6356,87.6356,87.5783,87.6141,15000.0
2013-08-15 15:25:00,122.27,122.27,122.19,122.21,11200.0,87.6356,87.6356,87.5783,87.5926,11200.0
2013-08-15 15:30:00,122.21,122.32,122.21,122.24,16400.0,87.5926,87.6715,87.5926,87.6141,16400.0
2013-08-15 15:35:00,122.24,122.29,122.23,122.26,14500.0,87.6141,87.65,87.6069,87.6284,14500.0
2013-08-15 15:40:00,122.26,122.26,122.17,122.26,17500.0,87.6284,87.6284,87.5639,87.6284,17500.0
2013-08-15 15:45:00,122.26,122.37,122.25,122.27,20700.0,87.6284,87.7073,87.6213,87.6356,20700.0
2013-08-15 15:50:00,122.27,122.34,122.22,122.26,20700.0,87.6356,87.6858,87.5998,87.6284,20700.0
2013-08-15 15:55:00,122.25,122.27,122.08,122.12,58500.0,87.6213,87.6356,87.4994,87.5281,58500.0
2013-08-16 09:30:00,121.83,122.33,121.7,122.09,138000.0,87.3203,87.6786,87.2271,87.5066,138000.0
2013-08-16 09:35:00,122.15,122.75,122.13,122.7,18600.0,87.5496,87.9796,87.5353,87.9438,18600.0
2013-08-16 09:40:00,122.65,122.78,122.38,122.38,12700.0,87.908,88.0012,87.7145,87.7145,12700.0
2013-08-16 09:45:00,122.46,122.53,122.31,122.43,18700.0,87.7718,87.822,87.6643,87.7503,18700.0
2013-08-16 09:50:00,122.43,122.51,122.26,122.29,27500.0,87.7503,87.8076,87.6284,87.65,27500.0
2013-08-16 09:55:00,122.29,122.31,121.97,122.25,14500.0,87.65,87.6643,87.4206,87.6213,14500.0
2013-08-16 10:00:00,122.26,122.47,122.18,122.45,13900.0,87.6284,87.779,87.5711,87.7646,13900.0
2013-08-16 10:05:00,122.39,122.58,122.28,122.41,25400.0,87.7216,87.8578,87.6428,87.736,25400.0
2013-08-16 10:10:00,122.42,122.48,122.31,122.35,11300.0,87.7431,87.7861,87.6643,87.693,11300.0
2013-08-16 10:15:00,122.34,122.41,122.19,122.2,19800.0,87.6858,87.736,87.5783,87.5854,19800.0
2013-08-16 10:20:00,122.18,122.23,122.05,122.1,19300.0,87.5711,87.6069,87.4779,87.5138,19300.0
2013-08-16 10:25:00,122.06,122.21,121.98,122.14,20500.0,87.4851,87.5926,87.4278,87.5424,20500.0
2013-08-16 10:30:00,122.2,122.27,122.08,122.23,9800.0,87.5854,87.6356,87.4994,87.6069,9800.0
2013-08-16 10:35:00,122.26,122.33,122.22,122.33,14300.0,87.6284,87.6786,87.5998,87.6786,14300.0
2013-08-16 10:40:00,122.34,122.41,122.29,122.3,13100.0,87.6858,87.736,87.65,87.6571,13100.0
2013-08-16 10:45:00,122.36,122.41,122.31,122.41,11700.0,87.7001,87.736,87.6643,87.736,11700.0
2013-08-16 10:50:00,122.41,122.41,122.28,122.37,9200.0,87.736,87.736,87.6428,87.7073,9200.0
2013-08-16 10:55:00,122.38,122.39,122.25,122.28,6500.0,87.7145,87.7216,87.6213,87.6428,6500.0
2013-08-16 11:00:00,122.27,122.3,122.19,122.3,10400.0,87.6356,87.6571,87.5783,87.6571,10400.0
2013-08-16 11:05:00,122.3,122.32,122.18,122.2,19600.0,87.6571,87.6715,87.5711,87.5854,19600.0
2013-08-16 11:10:00,122.19,122.22,121.92,121.99,27900.0,87.5783,87.5998,87.3848,87.4349,27900.0
2013-08-16 11:15:00,122.0,122.2,122.0,122.09,7100.0,87.4421,87.5854,87.4421,87.5066,7100.0
2013-08-16 11:20:00,122.09,122.1,121.95,121.95,8900.0,87.5066,87.5138,87.4063,87.4063,8900.0
2013-08-16 11:25:00,121.96,121.99,121.79,121.93,12300.0,87.4134,87.4349,87.2916,87.3919,12300.0
2013-08-16 11:30:00,121.87,122.07,121.87,122.07,17400.0,87.3489,87.4923,87.3489,87.4923,17400.0
2013-08-16 11:35:00,122.06,122.25,122.01,122.25,8700.0,87.4851,87.6213,87.4493,87.6213,8700.0
2013-08-16 11:40:00,122.22,122.41,122.19,122.34,9500.0,87.5998,87.736,87.5783,87.6858,9500.0
2013-08-16 11:45:00,122.31,122.31,122.23,122.28,5800.0,87.6643,87.6643,87.6069,87.6428,5800.0
2013-08-16 11:50:00,122.27,122.38,122.27,122.38,3100.0,87.6356,87.7145,87.6356,87.7145,3100.0
2013-08-16 11:55:00,122.41,122.45,122.28,122.31,7400.0,87.736,87.7646,87.6428,87.6643,7400.0
2013-08-16 12:00:00,122.31,122.33,122.25,122.33,5100.0,87.6643,87.6786,87.6213,87.6786,5100.0
2013-08-16 12:05:00,122.32,122.36,122.27,122.27,6700.0,87.6715,87.7001,87.6356,87.6356,6700.0
2013-08-16 12:10:00,122.28,122.31,122.27,122.28,5400.0,87.6428,87.6643,87.6356,87.6428,5400.0
2013-08-16 12:15:00,122.25,122.28,122.2,122.2,3700.0,87.6213,87.6428,87.5854,87.5854,3700.0
2013-08-16 12:20:00,122.21,122.26,122.18,122.22,10500.0,87.5926,87.6284,87.5711,87.5998,10500.0
2013-08-16 12:25:00,122.24,122.24,122.11,122.15,4300.0,87.6141,87.6141,87.5209,87.5496,4300.0
2013-08-16 12:30:00,122.17,122.23,122.11,122.23,6100.0,87.5639,87.6069,87.5209,87.6069,6100.0
2013-08-16 12:35:00,122.26,122.26,122.2,122.21,6400.0,87.6284,87.6284,87.5854,87.5926,6400.0
2013-08-16 12:40:00,122.22,122.22,122.11,122.14,3600.0,87.5998,87.5998,87.5209,87.5424,3600.0
2013-08-16 12:45:00,122.12,122.21,122.12,122.14,6300.0,87.5281,87.5926,87.5281,87.5424,6300.0
2013-08-16 12:50:00,122.12,122.3,122.12,122.3,6500.0,87.5281,87.6571,87.5281,87.6571,6500.0
2013-08-16 12:55:00,122.29,122.38,122.25,122.25,9200.0,87.65,87.7145,87.6213,87.6213,9200.0
2013-08-16 13:00:00,122.27,122.3,122.25,122.27,6600.0,87.6356,87.6571,87.6213,87.6356,6600.0
2013-08-16 13:05:00,122.27,122.27,122.18,122.21,13200.0,87.6356,87.6356,87.5711,87.5926,13200.0
2013-08-16 13:10:00,122.21,122.21,122.11,122.11,3800.0,87.5926,87.5926,87.5209,87.5209,3800.0
2013-08-16 13:15:00,122.09,122.18,122.07,122.09,6100.0,87.5066,87.5711,87.4923,87.5066,6100.0
2013-08-16 13:20:00,122.07,122.11,122.02,122.11,5600.0,87.4923,87.5209,87.4564,87.5209,5600.0
2013-08-16 13:25:00,122.11,122.11,122.0,122.04,5200.0,87.5209,87.5209,87.4421,87.4708,5200.0
2013-08-16 13:30:00,122.04,122.09,122.02,122.09,6000.0,87.4708,87.5066,87.4564,87.5066,6000.0
2013-08-16 13:35:00,122.08,122.17,122.06,122.1,17300.0,87.4994,87.5639,87.4851,87.5138,17300.0
2013-08-16 13:40:00,122.12,122.19,122.08,122.13,15500.0,87.5281,87.5783,87.4994,87.5353,15500.0
2013-08-16 13:45:00,122.13,122.2,122.12,122.18,5700.0,87.5353,87.5854,87.5281,87.5711,5700.0
2013-08-16 13:50:00,122.22,122.31,122.18,122.22,11800.0,87.5998,87.6643,87.5711,87.5998,11800.0
2013-08-16 13:55:00,122.23,122.34,122.23,122.34,12800.0,87.6069,87.6858,87.6069,87.6858,12800.0
2013-08-16 14:00:00,122.35,122.44,122.34,122.34,8200.0,87.693,87.7575,87.6858,87.6858,8200.0
2013-08-16 14:05:00,122.35,122.47,122.34,122.46,14200.0,87.693,87.779,87.6858,87.7718,14200.0
2013-08-16 14:10:00,122.43,122.45,122.3,122.36,18000.0,87.7503,87.7646,87.6571,87.7001,18000.0
2013-08-16 14:15:00,122.33,122.33,122.1,122.17,5900.0,87.6786,87.6786,87.5138,87.5639,5900.0
2013-08-16 14:20:00,122.16,122.25,122.12,122.21,6300.0,87.5568,87.6213,87.5281,87.5926,6300.0
2013-08-16 14:25:00,122.22,122.37,122.19,122.35,7800.0,87.5998,87.7073,87.5783,87.693,7800.0
2013-08-16 14:30:00,122.35,122.39,122.28,122.29,6800.0,87.693,87.7216,87.6428,87.65,6800.0
2013-08-16 14:35:00,122.3,122.3,122.21,122.25,11500.0,87.6571,87.6571,87.5926,87.6213,11500.0
2013-08-16 14:40:00,122.26,122.27,122.16,122.17,15200.0,87.6284,87.6356,87.5568,87.5639,15200.0
2013-08-16 14:45:00,122.19,122.32,122.16,122.27,13700.0,87.5783,87.6715,87.5568,87.6356,13700.0
2013-08-16 14:50:00,122.25,122.41,122.24,122.41,5900.0,87.6213,87.736,87.6141,87.736,5900.0
2013-08-16 14:55:00,122.41,122.45,122.31,122.44,11900.0,87.736,87.7646,87.6643,87.7575,11900.0
2013-08-16 15:00:00,122.43,122.47,122.39,122.42,6400.0,87.7503,87.779,87.7216,87.7431,6400.0
2013-08-16 15:05:00,122.42,122.57,122.41,122.56,11200.0,87.7431,87.8506,87.736,87.8435,11200.0
2013-08-16 15:10:00,122.55,122.55,122.45,122.47,8600.0,87.8363,87.8363,87.7646,87.779,8600.0
2013-08-16 15:15:00,122.49,122.51,122.42,122.43,6500.0,87.7933,87.8076,87.7431,87.7503,6500.0
2013-08-16 15:20:00,122.43,122.47,122.4,122.47,6800.0,87.7503,87.779,87.7288,87.779,6800.0
2013-08-16 15:25:00,122.46,122.46,122.37,122.42,11200.0,87.7718,87.7718,87.7073,87.7431,11200.0
2013-08-16 15:30:00,122.42,122.55,122.42,122.5,16700.0,87.7431,87.8363,87.7431,87.8005,16700.0
2013-08-16 15:35:00,122.5,122.58,122.5,122.55,15700.0,87.8005,87.8578,87.8005,87.8363,15700.0
2013-08-16 15:40:00,122.54,122.55,122.48,122.5,28300.0,87.8291,87.8363,87.7861,87.8005,28300.0
2013-08-16 15:45:00,122.49,122.51,122.3,122.35,33100.0,87.7933,87.8076,87.6571,87.693,33100.0
2013-08-16 15:50:00,122.33,122.37,122.28,122.3,51900.0,87.6786,87.7073,87.6428,87.6571,51900.0
2013-08-16 15:55:00,122.32,122.32,122.18,122.18,80900.0,87.6715,87.6715,87.5711,87.5711,80900.0
2013-08-19 09:30:00,121.75,121.92,121.42,121.6,37500.0,87.2629,87.3848,87.0264,87.1554,37500.0
2013-08-19 09:35:00,121.6,122.26,121.25,121.97,46400.0,87.1554,87.6284,86.9045,87.4206,46400.0
2013-08-19 09:40:00,121.99,122.21,121.95,122.06,19800.0,87.4349,87.5926,87.4063,87.4851,19800.0
2013-08-19 09:45:00,122.06,122.23,121.87,122.12,16900.0,87.4851,87.6069,87.3489,87.5281,16900.0
2013-08-19 09:50:00,122.16,122.24,121.8,121.97,18700.0,87.5568,87.6141,87.2987,87.4206,18700.0
2013-08-19 09:55:00,122.01,122.25,121.96,122.23,8600.0,87.4493,87.6213,87.4134,87.6069,8600.0
2013-08-19 10:00:00,122.2,122.32,122.12,122.24,23000.0,87.5854,87.6715,87.5281,87.6141,23000.0
2013-08-19 10:05:00,122.27,122.34,122.13,122.32,22800.0,87.6356,87.6858,87.5353,87.6715,22800.0
2013-08-19 10:10:00,122.34,122.34,122.18,122.28,18500.0,87.6858,87.6858,87.5711,87.6428,18500.0
2013-08-19 10:15:00,122.28,122.29,122.09,122.17,28200.0,87.6428,87.65,87.5066,87.5639,28200.0
2013-08-19 10:20:00,122.15,122.25,121.94,121.94,14300.0,87.5496,87.6213,87.3991,87.3991,14300.0
2013-08-19 10:25:00,121.91,121.99,121.83,121.99,10600.0,87.3776,87.4349,87.3203,87.4349,10600.0
2013-08-19 10:30:00,121.96,121.96,121.76,121.9,12600.0,87.4134,87.4134,87.2701,87.3704,12600.0
2013-08-19 10:35:00,121.91,122.18,121.8,122.18,62800.0,87.3776,87.5711,87.2987,87.5711,62800.0
2013-08-19 10:40:00,122.2,122.23,122.13,122.23,11200.0,87.5854,87.6069,87.5353,87.6069,11200.0
2013-08-19 10:45:00,122.23,122.31,122.11,122.12,9200.0,87.6069,87.6643,87.5209,87.5281,9200.0
2013-08-19 10:50:00,122.11,122.18,122.0,122.14,16500.0,87.5209,87.5711,87.4421,87.5424,16500.0
2013-08-19 10:55:00,122.12,122.12,121.92,121.96,17500.0,87.5281,87.5281,87.3848,87.4134,17500.0
2013-08-19 11:00:00,121.96,122.02,121.86,121.86,10100.0,87.4134,87.4564,87.3418,87.3418,10100.0
2013-08-19 11:05:00,121.87,122.01,121.83,122.0,12100.0,87.3489,87.4493,87.3203,87.4421,12100.0
2013-08-19 11:10:00,121.99,122.05,121.91,122.03,46100.0,87.4349,87.4779,87.3776,87.4636,46100.0
2013-08-19 11:15:00,121.99,122.02,121.9,121.93,15500.0,87.4349,87.4564,87.3704,87.3919,15500.0
2013-08-19 11:20:00,121.94,122.05,121.87,122.05,13900.0,87.3991,87.4779,87.3489,87.4779,13900.0
2013-08-19 11:25:00,122.04,122.08,121.99,122.06,7900.0,87.4708,87.4994,87.4349,87.4851,7900.0
2013-08-19 11:30:00,122.0,122.05,121.94,122.05,43700.0,87.4421,87.4779,87.3991,87.4779,43700.0
2013-08-19 11:35:00,122.01,122.26,122.01,122.14,8100.0,87.4493,87.6284,87.4493,87.5424,8100.0
2013-08-19 11:40:00,122.12,122.19,122.07,122.16,5300.0,87.5281,87.5783,87.4923,87.5568,5300.0
2013-08-19 11:45:00,122.16,122.18,122.13,122.14,6700.0,87.5568,87.5711,87.5353,87.5424,6700.0
2013-08-19 11:50:00,122.16,122.16,121.99,122.06,27300.0,87.5568,87.5568,87.4349,87.4851,27300.0
2013-08-19 11:55:00,122.03,122.04,121.91,121.93,4800.0,87.4636,87.4708,87.3776,87.3919,4800.0
2013-08-19 12:00:00,121.89,121.97,121.89,121.95,5000.0,87.3633,87.4206,87.3633,87.4063,5000.0
2013-08-19 12:05:00,121.98,122.23,121.97,122.19,9300.0,87.4278,87.6069,87.4206,87.5783,9300.0
2013-08-19 12:10:00,122.17,122.39,122.15,122.34,20000.0,87.5639,87.7216,87.5496,87.6858,20000.0
2013-08-19 12:15:00,122.33,122.38,122.29,122.35,16900.0,87.6786,87.7145,87.65,87.693,16900.0
2013-08-19 12:20:00,122.37,122.38,122.32,122.33,9100.0,87.7073,87.7145,87.6715,87.6786,9100.0
2013-08-19 12:25:00,122.34,122.35,122.25,122.3,10000.0,87.6858,87.693,87.6213,87.6571,10000.0
2013-08-19 12:30:00,122.3,122.42,122.26,122.42,8000.0,87.6571,87.7431,87.6284,87.7431,8000.0
2013-08-19 12:35:00,122.42,122.42,122.28,122.38,17600.0,87.7431,87.7431,87.6428,87.7145,17600.0
2013-08-19 12:40:00,122.38,122.41,122.33,122.4,5400.0,87.7145,87.736,87.6786,87.7288,5400.0
2013-08-19 12:45:00,122.39,122.41,122.36,122.4,14400.0,87.7216,87.736,87.7001,87.7288,14400.0
2013-08-19 12:50:00,122.4,122.56,122.4,122.55,10100.0,87.7288,87.8435,87.7288,87.8363,10100.0
2013-08-19 12:55:00,122.55,122.58,122.55,122.58,12800.0,87.8363,87.8578,87.8363,87.8578,12800.0
2013-08-19 13:00:00,122.56,122.57,122.38,122.4,5800.0,87.8435,87.8506,87.7145,87.7288,5800.0
2013-08-19 13:05:00,122.4,122.42,122.31,122.4,6100.0,87.7288,87.7431,87.6643,87.7288,6100.0
2013-08-19 13:10:00,122.41,122.52,122.41,122.52,6900.0,87.736,87.8148,87.736,87.8148,6900.0
2013-08-19 13:15:00,122.51,122.51,122.42,122.44,8600.0,87.8076,87.8076,87.7431,87.7575,8600.0
2013-08-19 13:20:00,122.42,122.43,122.35,122.35,6900.0,87.7431,87.7503,87.693,87.693,6900.0
2013-08-19 13:25:00,122.36,122.4,122.31,122.35,6500.0,87.7001,87.7288,87.6643,87.693,6500.0
2013-08-19 13:30:00,122.33,122.41,122.23,122.27,10700.0,87.6786,87.736,87.6069,87.6356,10700.0
2013-08-19 13:35:00,122.26,122.26,122.17,122.18,28100.0,87.6284,87.6284,87.5639,87.5711,28100.0
2013-08-19 13:40:00,122.17,122.24,122.16,122.23,6800.0,87.5639,87.6141,87.5568,87.6069,6800.0
2013-08-19 13:45:00,122.24,122.31,122.23,122.28,4000.0,87.6141,87.6643,87.6069,87.6428,4000.0
2013-08-19 13:50:00,122.26,122.33,122.25,122.32,4600.0,87.6284,87.6786,87.6213,87.6715,4600.0
2013-08-19 13:55:00,122.32,122.35,122.29,122.35,3800.0,87.6715,87.693,87.65,87.693,3800.0
2013-08-19 14:00:00,122.34,122.38,122.26,122.26,9500.0,87.6858,87.7145,87.6284,87.6284,9500.0
2013-08-19 14:05:00,122.26,122.26,122.12,122.2,11500.0,87.6284,87.6284,87.5281,87.5854,11500.0
2013-08-19 14:10:00,122.21,122.26,122.21,122.23,4600.0,87.5926,87.6284,87.5926,87.6069,4600.0
2013-08-19 14:15:00,122.27,122.36,122.27,122.36,6100.0,87.6356,87.7001,87.6356,87.7001,6100.0
2013-08-19 14:20:00,122.37,122.37,122.23,122.24,3800.0,87.7073,87.7073,87.6069,87.6141,3800.0
2013-08-19 14:25:00,122.24,122.24,122.15,122.2,6600.0,87.6141,87.6141,87.5496,87.5854,6600.0
2013-08-19 14:30:00,122.21,122.21,122.01,122.01,5800.0,87.5926,87.5926,87.4493,87.4493,5800.0
2013-08-19 14:35:00,122.01,122.15,122.0,122.14,7000.0,87.4493,87.5496,87.4421,87.5424,7000.0
2013-08-19 14:40:00,122.14,122.18,122.11,122.18,9600.0,87.5424,87.5711,87.5209,87.5711,9600.0
2013-08-19 14:45:00,122.16,122.2,122.13,122.14,6200.0,87.5568,87.5854,87.5353,87.5424,6200.0
2013-08-19 14:50:00,122.13,122.14,122.04,122.05,7200.0,87.5353,87.5424,87.4708,87.4779,7200.0
2013-08-19 14:55:00,122.05,122.11,122.02,122.09,11600.0,87.4779,87.5209,87.4564,87.5066,11600.0
2013-08-19 15:00:00,122.08,122.09,122.0,122.0,6800.0,87.4994,87.5066,87.4421,87.4421,6800.0
2013-08-19 15:05:00,122.0,122.05,121.92,121.94,7400.0,87.4421,87.4779,87.3848,87.3991,7400.0
2013-08-19 15:10:00,121.91,122.0,121.91,122.0,10700.0,87.3776,87.4421,87.3776,87.4421,10700.0
2013-08-19 15:15:00,122.01,122.21,121.99,122.2,8400.0,87.4493,87.5926,87.4349,87.5854,8400.0
2013-08-19 15:20:00,122.2,122.3,122.13,122.3,14100.0,87.5854,87.6571,87.5353,87.6571,14100.0
2013-08-19 15:25:00,122.29,122.29,122.18,122.18,15600.0,87.65,87.65,87.5711,87.5711,15600.0
2013-08-19 15:30:00,122.18,122.25,122.18,122.19,11400.0,87.5711,87.6213,87.5711,87.5783,11400.0
2013-08-19 15:35:00,122.18,122.2,121.99,122.03,16600.0,87.5711,87.5854,87.4349,87.4636,16600.0
2013-08-19 15:40:00,121.99,122.04,121.88,121.93,10400.0,87.4349,87.4708,87.3561,87.3919,10400.0
2013-08-19 15:45:00,121.94,122.01,121.91,121.97,14300.0,87.3991,87.4493,87.3776,87.4206,14300.0
2013-08-19 15:50:00,121.97,121.98,121.82,121.89,20600.0,87.4206,87.4278,87.3131,87.3633,20600.0
2013-08-19 15:55:00,121.89,121.96,121.84,121.88,49400.0,87.3633,87.4134,87.3274,87.3561,49400.0
2013-08-20 09:30:00,121.92,122.51,121.92,122.49,29600.0,87.3848,87.8076,87.3848,87.7933,29600.0
2013-08-20 09:35:00,122.47,122.48,122.21,122.4,6800.0,87.779,87.7861,87.5926,87.7288,6800.0
2013-08-20 09:40:00,122.28,122.64,122.28,122.46,9200.0,87.6428,87.9008,87.6428,87.7718,9200.0
2013-08-20 09:45:00,122.42,122.96,122.42,122.9,23600.0,87.7431,88.1302,87.7431,88.0872,23600.0
2013-08-20 09:50:00,122.9,122.94,122.72,122.87,12100.0,88.0872,88.1158,87.9581,88.0657,12100.0
2013-08-20 09:55:00,122.87,122.97,122.75,122.84,29500.0,88.0657,88.1373,87.9796,88.0442,29500.0
2013-08-20 10:00:00,122.87,122.96,122.8,122.89,25200.0,88.0657,88.1302,88.0155,88.08,25200.0
2013-08-20 10:05:00,122.83,122.88,122.68,122.85,24100.0,88.037,88.0728,87.9295,88.0513,24100.0
2013-08-20 10:10:00,122.87,122.94,122.76,122.93,16100.0,88.0657,88.1158,87.9868,88.1087,16100.0
2013-08-20 10:15:00,122.94,123.0,122.85,122.96,18500.0,88.1158,88.1588,88.0513,88.1302,18500.0
2013-08-20 10:20:00,122.93,123.13,122.93,123.09,10400.0,88.1087,88.252,88.1087,88.2233,10400.0
2013-08-20 10:25:00,123.08,123.11,122.84,122.84,15400.0,88.2162,88.2377,88.0442,88.0442,15400.0
2013-08-20 10:30:00,122.86,123.03,122.86,122.9,13000.0,88.0585,88.1803,88.0585,88.0872,13000.0
2013-08-20 10:35:00,122.9,123.02,122.86,122.98,14100.0,88.0872,88.1732,88.0585,88.1445,14100.0
2013-08-20 10:40:00,122.96,122.99,122.85,122.99,6800.0,88.1302,88.1517,88.0513,88.1517,6800.0
2013-08-20 10:45:00,122.99,123.01,122.87,122.95,16900.0,88.1517,88.166,88.0657,88.123,16900.0
2013-08-20 10:50:00,122.98,123.03,122.91,122.97,10600.0,88.1445,88.1803,88.0943,88.1373,10600.0
2013-08-20 10:55:00,122.97,123.0,122.94,122.95,10600.0,88.1373,88.1588,88.1158,88.123,10600.0
2013-08-20 11:00:00,122.96,123.08,122.96,123.03,11300.0,88.1302,88.2162,88.1302,88.1803,11300.0
2013-08-20 11:05:00,123.02,123.1,122.96,123.1,11500.0,88.1732,88.2305,88.1302,88.2305,11500.0
2013-08-20 11:10:00,123.1,123.11,122.97,123.1,11800.0,88.2305,88.2377,88.1373,88.2305,11800.0
2013-08-20 11:15:00,123.12,123.18,123.07,123.16,17500.0,88.2448,88.2878,88.209,88.2735,17500.0
2013-08-20 11:20:00,123.15,123.25,123.15,123.25,14900.0,88.2663,88.338,88.2663,88.338,14900.0
2013-08-20 11:25:00,123.24,123.31,123.12,123.2,15000.0,88.3309,88.381,88.2448,88.3022,15000.0
2013-08-20 11:30:00,123.23,123.3,123.23,123.27,17100.0,88.3237,88.3739,88.3237,88.3524,17100.0
2013-08-20 11:35:00,123.28,123.54,123.27,123.54,43500.0,88.3595,88.5459,88.3524,88.5459,43500.0
2013-08-20 11:40:00,123.51,123.54,123.4,123.51,15300.0,88.5244,88.5459,88.4455,88.5244,15300.0
2013-08-20 11:45:00,123.5,123.6,123.5,123.57,10600.0,88.5172,88.5889,88.5172,88.5674,10600.0
2013-08-20 11:50:00,123.58,123.64,123.52,123.64,10900.0,88.5745,88.6175,88.5315,88.6175,10900.0
2013-08-20 11:55:00,123.63,123.74,123.6,123.74,35300.0,88.6104,88.6892,88.5889,88.6892,35300.0
2013-08-20 12:00:00,123.71,123.73,123.68,123.72,10900.0,88.6677,88.6821,88.6462,88.6749,10900.0
2013-08-20 12:05:00,123.71,123.77,123.7,123.7,12000.0,88.6677,88.7107,88.6606,88.6606,12000.0
2013-08-20 12:10:00,123.72,123.72,123.64,123.65,7000.0,88.6749,88.6749,88.6175,88.6247,7000.0
2013-08-20 12:15:00,123.65,123.78,123.64,123.74,10100.0,88.6247,88.7179,88.6175,88.6892,10100.0
2013-08-20 12:20:00,123.74,123.81,123.74,123.79,9700.0,88.6892,88.7394,88.6892,88.7251,9700.0
2013-08-20 12:25:00,123.75,123.82,123.71,123.81,16800.0,88.6964,88.7466,88.6677,88.7394,16800.0
2013-08-20 12:30:00,123.81,123.86,123.78,123.82,8900.0,88.7394,88.7752,88.7179,88.7466,8900.0
2013-08-20 12:35:00,123.82,123.85,123.69,123.69,10800.0,88.7466,88.7681,88.6534,88.6534,10800.0
2013-08-20 12:40:00,123.7,123.74,123.67,123.71,16900.0,88.6606,88.6892,88.639,88.6677,16900.0
2013-08-20 12:45:00,123.69,123.72,123.67,123.69,8200.0,88.6534,88.6749,88.639,88.6534,8200.0
2013-08-20 12:50:00,123.67,123.77,123.67,123.73,10200.0,88.639,88.7107,88.639,88.6821,10200.0
2013-08-20 12:55:00,123.74,123.85,123.73,123.85,9300.0,88.6892,88.7681,88.6821,88.7681,9300.0
2013-08-20 13:00:00,123.85,123.97,123.84,123.93,12200.0,88.7681,88.8541,88.7609,88.8254,12200.0
2013-08-20 13:05:00,123.9,123.94,123.86,123.9,8800.0,88.8039,88.8326,88.7752,88.8039,8800.0
2013-08-20 13:10:00,123.92,123.97,123.89,123.93,6900.0,88.8182,88.8541,88.7967,88.8254,6900.0
2013-08-20 13:15:00,123.93,123.95,123.85,123.88,120500.0,88.8254,88.8397,88.7681,88.7896,120500.0
2013-08-20 13:20:00,123.89,123.91,123.65,123.65,71300.0,88.7967,88.8111,88.6247,88.6247,71300.0
2013-08-20 13:25:00,123.65,123.65,123.49,123.51,12000.0,88.6247,88.6247,88.51,88.5244,12000.0
2013-08-20 13:30:00,123.53,123.61,123.47,123.6,8600.0,88.5387,88.596,88.4957,88.5889,8600.0
2013-08-20 13:35:00,123.59,123.61,123.52,123.53,4100.0,88.5817,88.596,88.5315,88.5387,4100.0
2013-08-20 13:40:00,123.48,123.52,123.44,123.45,3600.0,88.5029,88.5315,88.4742,88.4814,3600.0
2013-08-20 13:45:00,123.46,123.57,123.46,123.49,7600.0,88.4885,88.5674,88.4885,88.51,7600.0
2013-08-20 13:50:00,123.49,123.54,123.44,123.52,4800.0,88.51,88.5459,88.4742,88.5315,4800.0
2013-08-20 13:55:00,123.53,123.54,123.45,123.45,5800.0,88.5387,88.5459,88.4814,88.4814,5800.0
2013-08-20 14:00:00,123.45,123.48,123.41,123.41,5300.0,88.4814,88.5029,88.4527,88.4527,5300.0
2013-08-20 14:05:00,123.41,123.43,123.29,123.32,8100.0,88.4527,88.467,88.3667,88.3882,8100.0
2013-08-20 14:10:00,123.29,123.41,123.28,123.38,6100.0,88.3667,88.4527,88.3595,88.4312,6100.0
2013-08-20 14:15:00,123.38,123.55,123.37,123.4,27900.0,88.4312,88.553,88.424,88.4455,27900.0
2013-08-20 14:20:00,123.41,123.49,123.32,123.47,23400.0,88.4527,88.51,88.3882,88.4957,23400.0
2013-08-20 14:25:00,123.44,123.44,123.28,123.3,11800.0,88.4742,88.4742,88.3595,88.3739,11800.0
2013-08-20 14:30:00,123.28,123.36,123.23,123.27,7800.0,88.3595,88.4169,88.3237,88.3524,7800.0
2013-08-20 14:35:00,123.26,123.26,123.08,123.23,11700.0,88.3452,88.3452,88.2162,88.3237,11700.0
2013-08-20 14:40:00,123.24,123.32,123.22,123.25,11700.0,88.3309,88.3882,88.3165,88.338,11700.0
2013-08-20 14:45:00,123.23,123.23,123.16,123.2,7600.0,88.3237,88.3237,88.2735,88.3022,7600.0
2013-08-20 14:50:00,123.2,123.2,123.04,123.13,14900.0,88.3022,88.3022,88.1875,88.252,14900.0
2013-08-20 14:55:00,123.1,123.1,123.0,123.0,9800.0,88.2305,88.2305,88.1588,88.1588,9800.0
2013-08-20 15:00:00,122.99,123.04,122.98,123.01,10800.0,88.1517,88.1875,88.1445,88.166,10800.0
2013-08-20 15:05:00,123.04,123.1,123.01,123.01,16900.0,88.1875,88.2305,88.166,88.166,16900.0
2013-08-20 15:10:00,123.04,123.04,122.94,122.97,6700.0,88.1875,88.1875,88.1158,88.1373,6700.0
2013-08-20 15:15:00,122.97,123.0,122.92,122.92,15400.0,88.1373,88.1588,88.1015,88.1015,15400.0
2013-08-20 15:20:00,122.92,122.93,122.87,122.9,20500.0,88.1015,88.1087,88.0657,88.0872,20500.0
2013-08-20 15:25:00,122.91,122.93,122.87,122.89,30200.0,88.0943,88.1087,88.0657,88.08,30200.0
2013-08-20 15:30:00,122.89,122.94,122.83,122.85,30000.0,88.08,88.1158,88.037,88.0513,30000.0
2013-08-20 15:35:00,122.84,122.89,122.8,122.8,21200.0,88.0442,88.08,88.0155,88.0155,21200.0
2013-08-20 15:40:00,122.79,122.83,122.78,122.78,26400.0,88.0083,88.037,88.0012,88.0012,26400.0
2013-08-20 15:45:00,122.77,122.77,122.56,122.6,55300.0,87.994,87.994,87.8435,87.8721,55300.0
2013-08-20 15:50:00,122.61,122.67,122.52,122.52,36800.0,87.8793,87.9223,87.8148,87.8148,36800.0
2013-08-20 15:55:00,122.52,122.63,122.41,122.41,72600.0,87.8148,87.8936,87.736,87.736,72600.0
2013-08-21 09:30:00,122.19,122.38,121.87,122.37,104900.0,87.5783,87.7145,87.3489,87.7073,104900.0
2013-08-21 09:35:00,122.46,122.73,122.3,122.59,10100.0,87.7718,87.9653,87.6571,87.865,10100.0
2013-08-21 09:40:00,122.55,122.86,122.47,122.8,17100.0,87.8363,88.0585,87.779,88.0155,17100.0
2013-08-21 09:45:00,122.82,122.83,122.57,122.8,24300.0,88.0298,88.037,87.8506,88.0155,24300.0
2013-08-21 09:50:00,122.81,122.83,122.59,122.73,30200.0,88.0227,88.037,87.865,87.9653,30200.0
2013-08-21 09:55:00,122.73,122.73,122.49,122.63,13600.0,87.9653,87.9653,87.7933,87.8936,13600.0
2013-08-21 10:00:00,122.64,122.95,122.55,122.88,13900.0,87.9008,88.123,87.8363,88.0728,13900.0
2013-08-21 10:05:00,122.85,123.02,122.82,122.83,11800.0,88.0513,88.1732,88.0298,88.037,11800.0
2013-08-21 10:10:00,122.78,122.88,122.61,122.61,16900.0,88.0012,88.0728,87.8793,87.8793,16900.0
2013-08-21 10:15:00,122.56,122.87,122.54,122.85,13900.0,87.8435,88.0657,87.8291,88.0513,13900.0
2013-08-21 10:20:00,122.89,123.08,122.89,122.91,9500.0,88.08,88.2162,88.08,88.0943,9500.0
2013-08-21 10:25:00,122.97,123.11,122.94,123.0,9600.0,88.1373,88.2377,88.1158,88.1588,9600.0
2013-08-21 10:30:00,123.02,123.09,122.96,123.09,7800.0,88.1732,88.2233,88.1302,88.2233,7800.0
2013-08-21 10:35:00,123.12,123.15,123.04,123.12,15200.0,88.2448,88.2663,88.1875,88.2448,15200.0
2013-08-21 10:40:00,123.13,123.28,123.08,123.28,61000.0,88.252,88.3595,88.2162,88.3595,61000.0
2013-08-21 10:45:00,123.28,123.32,123.19,123.27,16600.0,88.3595,88.3882,88.295,88.3524,16600.0
2013-08-21 10:50:00,123.28,123.34,123.18,123.18,17800.0,88.3595,88.4025,88.2878,88.2878,17800.0
2013-08-21 10:55:00,123.18,123.23,123.13,123.17,14600.0,88.2878,88.3237,88.252,88.2807,14600.0
2013-08-21 11:00:00,123.14,123.2,123.05,123.17,8900.0,88.2592,88.3022,88.1947,88.2807,8900.0
2013-08-21 11:05:00,123.15,123.26,123.09,123.19,17900.0,88.2663,88.3452,88.2233,88.295,17900.0
2013-08-21 11:10:00,123.14,123.31,123.14,123.26,6800.0,88.2592,88.381,88.2592,88.3452,6800.0
2013-08-21 11:15:00,123.26,123.34,123.22,123.28,9200.0,88.3452,88.4025,88.3165,88.3595,9200.0
2013-08-21 11:20:00,123.31,123.34,123.25,123.33,7500.0,88.381,88.4025,88.338,88.3954,7500.0
2013-08-21 11:25:00,123.32,123.36,123.23,123.24,11700.0,88.3882,88.4169,88.3237,88.3309,11700.0
2013-08-21 11:30:00,123.26,123.32,123.22,123.3,24600.0,88.3452,88.3882,88.3165,88.3739,24600.0
2013-08-21 11:35:00,123.32,123.44,123.28,123.34,12600.0,88.3882,88.4742,88.3595,88.4025,12600.0
2013-08-21 11:40:00,123.34,123.35,123.07,123.24,30100.0,88.4025,88.4097,88.209,88.3309,30100.0
2013-08-21 11:45:00,123.24,123.26,123.12,123.13,9000.0,88.3309,88.3452,88.2448,88.252,9000.0
2013-08-21 11:50:00,123.1,123.23,123.03,123.15,24200.0,88.2305,88.3237,88.1803,88.2663,24200.0
2013-08-21 11:55:00,123.15,123.15,123.04,123.12,9300.0,88.2663,88.2663,88.1875,88.2448,9300.0
2013-08-21 12:00:00,123.12,123.12,123.06,123.08,4600.0,88.2448,88.2448,88.2018,88.2162,4600.0
2013-08-21 12:05:00,123.08,123.11,123.06,123.09,3500.0,88.2162,88.2377,88.2018,88.2233,3500.0
2013-08-21 12:10:00,123.1,123.29,123.1,123.28,9200.0,88.2305,88.3667,88.2305,88.3595,9200.0
2013-08-21 12:15:00,123.29,123.44,123.22,123.42,14400.0,88.3667,88.4742,88.3165,88.4599,14400.0
2013-08-21 12:20:00,123.44,123.44,123.34,123.39,4600.0,88.4742,88.4742,88.4025,88.4384,4600.0
2013-08-21 12:25:00,123.36,123.43,123.36,123.43,5000.0,88.4169,88.467,88.4169,88.467,5000.0
2013-08-21 12:30:00,123.42,123.48,123.38,123.43,7500.0,88.4599,88.5029,88.4312,88.467,7500.0
2013-08-21 12:35:00,123.42,123.47,123.4,123.47,4400.0,88.4599,88.4957,88.4455,88.4957,4400.0
2013-08-21 12:40:00,123.46,123.63,123.46,123.62,13500.0,88.4885,88.6104,88.4885,88.6032,13500.0
2013-08-21 12:45:00,123.63,123.66,123.58,123.58,8000.0,88.6104,88.6319,88.5745,88.5745,8000.0
2013-08-21 12:50:00,123.57,123.61,123.49,123.61,7900.0,88.5674,88.596,88.51,88.596,7900.0
2013-08-21 12:55:00,123.61,123.64,123.59,123.62,19600.0,88.596,88.6175,88.5817,88.6032,19600.0
2013-08-21 13:00:00,123.61,123.7,123.49,123.62,31700.0,88.596,88.6606,88.51,88.6032,31700.0
2013-08-21 13:05:00,123.63,123.65,123.58,123.64,4400.0,88.6104,88.6247,88.5745,88.6175,4400.0
2013-08-21 13:10:00,123.64,123.83,123.64,123.83,12400.0,88.6175,88.7537,88.6175,88.7537,12400.0
2013-08-21 13:15:00,123.83,123.88,123.83,123.87,6500.0,88.7537,88.7896,88.7537,88.7824,6500.0
2013-08-21 13:20:00,123.87,123.87,123.82,123.85,6500.0,88.7824,88.7824,88.7466,88.7681,6500.0
2013-08-21 13:25:00,123.85,123.88,123.8,123.81,5200.0,88.7681,88.7896,88.7322,88.7394,5200.0
2013-08-21 13:30:00,123.82,123.85,123.67,123.71,8000.0,88.7466,88.7681,88.639,88.6677,8000.0
2013-08-21 13:35:00,123.72,123.75,123.64,123.64,8500.0,88.6749,88.6964,88.6175,88.6175,8500.0
2013-08-21 13:40:00,123.64,123.72,123.59,123.72,7800.0,88.6175,88.6749,88.5817,88.6749,7800.0
2013-08-21 13:45:00,123.75,123.79,123.7,123.71,3700.0,88.6964,88.7251,88.6606,88.6677,3700.0
2013-08-21 13:50:00,123.71,123.75,123.7,123.72,8400.0,88.6677,88.6964,88.6606,88.6749,8400.0
2013-08-21 13:55:00,123.72,123.77,123.71,123.77,6800.0,88.6749,88.7107,88.6677,88.7107,6800.0
2013-08-21 14:00:00,123.76,123.76,123.18,123.3,30500.0,88.7036,88.7036,88.2878,88.3739,30500.0
2013-08-21 14:05:00,123.29,123.43,123.1,123.36,24300.0,88.3667,88.467,88.2305,88.4169,24300.0
2013-08-21 14:10:00,123.36,123.49,123.28,123.38,36400.0,88.4169,88.51,88.3595,88.4312,36400.0
2013-08-21 14:15:00,123.43,123.65,123.29,123.4,23800.0,88.467,88.6247,88.3667,88.4455,23800.0
2013-08-21 14:20:00,123.37,123.39,123.22,123.31,12200.0,88.424,88.4384,88.3165,88.381,12200.0
2013-08-21 14:25:00,123.31,123.54,123.31,123.47,9000.0,88.381,88.5459,88.381,88.4957,9000.0
2013-08-21 14:30:00,123.45,123.76,123.45,123.71,14400.0,88.4814,88.7036,88.4814,88.6677,14400.0
2013-08-21 14:35:00,123.67,123.78,123.6,123.62,12800.0,88.639,88.7179,88.5889,88.6032,12800.0
2013-08-21 14:40:00,123.62,123.83,123.58,123.81,11900.0,88.6032,88.7537,88.5745,88.7394,11900.0
2013-08-21 14:45:00,123.82,123.93,123.78,123.9,8800.0,88.7466,88.8254,88.7179,88.8039,8800.0
2013-08-21 14:50:00,123.9,123.9,123.75,123.85,9800.0,88.8039,88.8039,88.6964,88.7681,9800.0
2013-08-21 14:55:00,123.81,123.82,123.66,123.68,7600.0,88.7394,88.7466,88.6319,88.6462,7600.0
2013-08-21 15:00:00,123.68,123.7,123.51,123.6,15900.0,88.6462,88.6606,88.5244,88.5889,15900.0
2013-08-21 15:05:00,123.61,123.64,123.47,123.59,14000.0,88.596,88.6175,88.4957,88.5817,14000.0
2013-08-21 15:10:00,123.58,123.75,123.49,123.73,15500.0,88.5745,88.6964,88.51,88.6821,15500.0
2013-08-21 15:15:00,123.71,123.74,123.6,123.67,18700.0,88.6677,88.6892,88.5889,88.639,18700.0
2013-08-21 15:20:00,123.66,123.69,123.58,123.64,18500.0,88.6319,88.6534,88.5745,88.6175,18500.0
2013-08-21 15:25:00,123.64,123.69,123.48,123.53,24600.0,88.6175,88.6534,88.5029,88.5387,24600.0
2013-08-21 15:30:00,123.54,123.66,123.53,123.66,25700.0,88.5459,88.6319,88.5387,88.6319,25700.0
2013-08-21 15:35:00,123.66,123.66,123.45,123.5,35400.0,88.6319,88.6319,88.4814,88.5172,35400.0
2013-08-21 15:40:00,123.49,123.51,123.28,123.3,35300.0,88.51,88.5244,88.3595,88.3739,35300.0
2013-08-21 15:45:00,123.3,123.32,123.05,123.13,40400.0,88.3739,88.3882,88.1947,88.252,40400.0
2013-08-21 15:50:00,123.12,123.2,123.01,123.05,36500.0,88.2448,88.3022,88.166,88.1947,36500.0
2013-08-21 15:55:00,123.02,123.09,122.85,122.94,72700.0,88.1732,88.2233,88.0513,88.1158,72700.0
2013-08-22 09:30:00,123.32,123.7,123.05,123.63,54900.0,88.3882,88.6606,88.1947,88.6104,54900.0
2013-08-22 09:35:00,123.57,123.87,123.41,123.71,24200.0,88.5674,88.7824,88.4527,88.6677,24200.0
2013-08-22 09:40:00,123.68,124.09,123.64,123.99,38200.0,88.6462,88.9401,88.6175,88.8684,38200.0
2013-08-22 09:45:00,124.02,124.07,123.79,123.9,35100.0,88.8899,88.9257,88.7251,88.8039,35100.0
2013-08-22 09:50:00,123.89,124.02,123.84,123.85,22600.0,88.7967,88.8899,88.7609,88.7681,22600.0
2013-08-22 09:55:00,123.85,124.03,123.65,123.65,20700.0,88.7681,88.8971,88.6247,88.6247,20700.0
2013-08-22 10:00:00,123.69,123.89,123.58,123.74,27300.0,88.6534,88.7967,88.5745,88.6892,27300.0
2013-08-22 10:05:00,123.74,123.78,123.48,123.5,19400.0,88.6892,88.7179,88.5029,88.5172,19400.0
2013-08-22 10:10:00,123.51,123.67,123.4,123.59,19100.0,88.5244,88.639,88.4455,88.5817,19100.0
2013-08-22 10:15:00,123.6,123.95,123.6,123.86,26400.0,88.5889,88.8397,88.5889,88.7752,26400.0
2013-08-22 10:20:00,123.87,123.97,123.82,123.87,13300.0,88.7824,88.8541,88.7466,88.7824,13300.0
2013-08-22 10:25:00,123.83,123.88,123.78,123.86,11800.0,88.7537,88.7896,88.7179,88.7752,11800.0
2013-08-22 10:30:00,123.86,123.89,123.69,123.73,10300.0,88.7752,88.7967,88.6534,88.6821,10300.0
2013-08-22 10:35:00,123.74,123.86,123.72,123.85,21900.0,88.6892,88.7752,88.6749,88.7681,21900.0
2013-08-22 10:40:00,123.85,124.04,123.83,124.03,24100.0,88.7681,88.9042,88.7537,88.8971,24100.0
2013-08-22 10:45:00,124.05,124.08,123.99,124.04,19100.0,88.9114,88.9329,88.8684,88.9042,19100.0
2013-08-22 10:50:00,123.99,124.08,123.93,124.06,22400.0,88.8684,88.9329,88.8254,88.9186,22400.0
2013-08-22 10:55:00,124.07,124.08,124.01,124.03,8900.0,88.9257,88.9329,88.8827,88.8971,8900.0
2013-08-22 11:00:00,124.05,124.05,123.98,123.99,13700.0,88.9114,88.9114,88.8612,88.8684,13700.0
2013-08-22 11:05:00,123.99,124.07,123.94,124.05,14000.0,88.8684,88.9257,88.8326,88.9114,14000.0
2013-08-22 11:10:00,124.06,124.18,124.04,124.17,20100.0,88.9186,89.0046,88.9042,88.9974,20100.0
2013-08-22 11:15:00,124.15,124.18,124.1,124.12,20000.0,88.9831,89.0046,88.9472,88.9616,20000.0
2013-08-22 11:20:00,124.12,124.27,124.12,124.26,21700.0,88.9616,89.0691,88.9616,89.0619,21700.0
2013-08-22 11:25:00,124.27,124.34,124.19,124.22,37600.0,89.0691,89.1193,89.0118,89.0333,37600.0
2013-08-22 11:30:00,124.17,124.18,124.14,124.16,15900.0,88.9974,89.0046,88.9759,88.9903,15900.0
2013-08-22 11:35:00,124.16,124.18,124.14,124.14,17300.0,88.9903,89.0046,88.9759,88.9759,17300.0
2013-08-22 11:40:00,124.15,124.21,124.03,124.09,23200.0,88.9831,89.0261,88.8971,88.9401,23200.0
2013-08-22 11:45:00,124.09,124.21,124.09,124.19,19900.0,88.9401,89.0261,88.9401,89.0118,19900.0
2013-08-22 11:50:00,124.2,124.21,124.12,124.12,10700.0,89.0189,89.0261,88.9616,88.9616,10700.0
2013-08-22 11:55:00,124.13,124.24,124.13,124.24,14900.0,88.9687,89.0476,88.9687,89.0476,14900.0
2013-08-22 12:00:00,124.23,124.36,124.23,124.32,18800.0,89.0404,89.1336,89.0404,89.1049,18800.0
2013-08-22 12:05:00,124.31,124.45,124.31,124.39,14000.0,89.0978,89.1981,89.0978,89.1551,14000.0
2013-08-22 12:10:00,124.35,124.46,124.35,124.46,25000.0,89.1264,89.2053,89.1264,89.2053,25000.0
2013-08-22 12:15:00,124.44,124.54,124.42,124.52,20500.0,89.1909,89.2626,89.1766,89.2483,20500.0
2013-08-22 12:20:00,124.48,124.57,124.46,124.49,13300.0,89.2196,89.2841,89.2053,89.2268,13300.0
2013-08-22 12:25:00,124.47,124.48,124.24,124.24,9600.0,89.2124,89.2196,89.0476,89.0476,9600.0
2013-08-22 12:30:00,124.23,124.28,124.19,124.27,11700.0,89.0404,89.0763,89.0118,89.0691,11700.0
2013-08-22 12:35:00,124.27,124.36,124.25,124.26,7600.0,89.0691,89.1336,89.0548,89.0619,7600.0
2013-08-22 12:40:00,124.27,124.33,124.21,124.23,10400.0,89.0691,89.1121,89.0261,89.0404,10400.0
2013-08-22 12:45:00,124.2,124.21,124.0,124.0,14700.0,89.0189,89.0261,88.8756,88.8756,14700.0
2013-08-22 12:50:00,123.99,124.02,123.93,123.94,13900.0,88.8684,88.8899,88.8254,88.8326,13900.0
2013-08-22 12:55:00,123.93,123.94,123.77,123.85,18100.0,88.8254,88.8326,88.7107,88.7681,18100.0
2013-08-22 13:00:00,123.86,123.99,123.85,123.88,12500.0,88.7752,88.8684,88.7681,88.7896,12500.0
2013-08-22 13:05:00,123.87,123.9,123.81,123.88,27500.0,88.7824,88.8039,88.7394,88.7896,27500.0
2013-08-22 13:10:00,123.9,124.05,123.86,124.01,8800.0,88.8039,88.9114,88.7752,88.8827,8800.0
2013-08-22 13:15:00,124.0,124.01,123.89,123.9,7100.0,88.8756,88.8827,88.7967,88.8039,7100.0
2013-08-22 13:20:00,123.9,124.05,123.9,123.93,12200.0,88.8039,88.9114,88.8039,88.8254,12200.0
2013-08-22 13:25:00,123.96,124.03,123.92,124.0,6800.0,88.8469,88.8971,88.8182,88.8756,6800.0
2013-08-22 13:30:00,124.0,124.0,123.84,123.84,6100.0,88.8756,88.8756,88.7609,88.7609,6100.0
2013-08-22 13:35:00,123.81,123.84,123.76,123.77,4700.0,88.7394,88.7609,88.7036,88.7107,4700.0
2013-08-22 13:40:00,123.78,123.83,123.77,123.79,3900.0,88.7179,88.7537,88.7107,88.7251,3900.0
2013-08-22 13:45:00,123.76,123.83,123.76,123.76,5300.0,88.7036,88.7537,88.7036,88.7036,5300.0
2013-08-22 13:50:00,123.7,123.76,123.64,123.72,5600.0,88.6606,88.7036,88.6175,88.6749,5600.0
2013-08-22 13:55:00,123.72,123.77,123.72,123.73,4200.0,88.6749,88.7107,88.6749,88.6821,4200.0
2013-08-22 14:00:00,123.74,123.8,123.74,123.8,6200.0,88.6892,88.7322,88.6892,88.7322,6200.0
2013-08-22 14:05:00,123.78,123.8,123.74,123.74,4400.0,88.7179,88.7322,88.6892,88.6892,4400.0
2013-08-22 14:10:00,123.71,123.72,123.69,123.71,8000.0,88.6677,88.6749,88.6534,88.6677,8000.0
2013-08-22 14:15:00,123.7,123.8,123.68,123.77,8600.0,88.6606,88.7322,88.6462,88.7107,8600.0
2013-08-22 14:20:00,123.8,123.8,123.71,123.74,10800.0,88.7322,88.7322,88.6677,88.6892,10800.0
2013-08-22 14:25:00,123.73,123.83,123.73,123.83,26400.0,88.6821,88.7537,88.6821,88.7537,26400.0
2013-08-22 14:30:00,123.83,123.88,123.64,123.7,19600.0,88.7537,88.7896,88.6175,88.6606,19600.0
2013-08-22 14:35:00,123.72,123.84,123.57,123.7,16900.0,88.6749,88.7609,88.5674,88.6606,16900.0
2013-08-22 14:40:00,123.73,123.73,123.58,123.62,16200.0,88.6821,88.6821,88.5745,88.6032,16200.0
2013-08-22 14:45:00,123.61,123.75,123.54,123.58,32800.0,88.596,88.6964,88.5459,88.5745,32800.0
2013-08-22 14:50:00,123.57,123.58,123.51,123.57,16800.0,88.5674,88.5745,88.5244,88.5674,16800.0
2013-08-22 14:55:00,123.55,123.58,123.48,123.5,22200.0,88.553,88.5745,88.5029,88.5172,22200.0
2013-08-22 15:00:00,123.51,123.54,123.48,123.53,19400.0,88.5244,88.5459,88.5029,88.5387,19400.0
2013-08-22 15:05:00,123.53,123.88,123.53,123.57,39700.0,88.5387,88.7896,88.5387,88.5674,39700.0
2013-08-22 15:10:00,123.55,123.72,123.49,123.56,13400.0,88.553,88.6749,88.51,88.5602,13400.0
2013-08-22 15:15:00,123.59,123.64,123.11,123.12,24800.0,88.5817,88.6175,88.2377,88.2448,24800.0
2013-08-22 15:20:00,123.11,123.51,123.11,123.43,63800.0,88.2377,88.5244,88.2377,88.467,63800.0
2013-08-22 15:25:00,123.45,123.49,123.15,123.29,44300.0,88.4814,88.51,88.2663,88.3667,44300.0
2013-08-22 15:30:00,123.29,123.63,123.19,123.61,51800.0,88.3667,88.6104,88.295,88.596,51800.0
2013-08-22 15:35:00,123.64,123.79,123.59,123.71,19800.0,88.6175,88.7251,88.5817,88.6677,19800.0
2013-08-22 15:40:00,123.7,123.79,123.66,123.75,35100.0,88.6606,88.7251,88.6319,88.6964,35100.0
2013-08-22 15:45:00,123.76,123.77,123.63,123.69,26900.0,88.7036,88.7107,88.6104,88.6534,26900.0
2013-08-22 15:50:00,123.67,123.68,123.48,123.57,46400.0,88.639,88.6462,88.5029,88.5674,46400.0
2013-08-22 15:55:00,123.58,123.77,123.51,123.71,103900.0,88.5745,88.7107,88.5244,88.6677,103900.0
2013-08-23 09:30:00,123.72,124.2,123.59,124.2,46900.0,88.6749,89.0189,88.5817,89.0189,46900.0
2013-08-23 09:35:00,124.21,124.89,124.18,124.84,81200.0,89.0261,89.5135,89.0046,89.4776,81200.0
2013-08-23 09:40:00,124.8,125.09,124.54,124.77,65800.0,89.449,89.6568,89.2626,89.4275,65800.0
2013-08-23 09:45:00,124.85,125.3,124.75,125.09,47900.0,89.4848,89.8073,89.4131,89.6568,47900.0
2013-08-23 09:50:00,125.13,125.23,124.9,125.17,14800.0,89.6855,89.7572,89.5206,89.7142,14800.0
2013-08-23 09:55:00,125.23,125.35,125.14,125.22,33100.0,89.7572,89.8432,89.6927,89.75,33100.0
2013-08-23 10:00:00,125.22,125.22,124.81,124.9,21400.0,89.75,89.75,89.4561,89.5206,21400.0
2013-08-23 10:05:00,124.85,124.93,124.63,124.83,21200.0,89.4848,89.5421,89.3271,89.4705,21200.0
2013-08-23 10:10:00,124.81,125.06,124.76,124.96,10800.0,89.4561,89.6353,89.4203,89.5636,10800.0
2013-08-23 10:15:00,124.99,125.09,124.97,125.0,12000.0,89.5851,89.6568,89.5708,89.5923,12000.0
2013-08-23 10:20:00,124.98,125.07,124.87,124.89,15100.0,89.578,89.6425,89.4991,89.5135,15100.0
2013-08-23 10:25:00,124.9,125.04,124.9,124.92,12100.0,89.5206,89.621,89.5206,89.535,12100.0
2013-08-23 10:30:00,124.89,125.09,124.84,125.06,23300.0,89.5135,89.6568,89.4776,89.6353,23300.0
2013-08-23 10:35:00,125.06,125.07,124.88,125.04,12800.0,89.6353,89.6425,89.5063,89.621,12800.0
2013-08-23 10:40:00,125.03,125.14,125.0,125.13,11500.0,89.6138,89.6927,89.5923,89.6855,11500.0
2013-08-23 10:45:00,125.11,125.13,125.02,125.1,12700.0,89.6712,89.6855,89.6066,89.664,12700.0
2013-08-23 10:50:00,125.11,125.13,125.03,125.13,10100.0,89.6712,89.6855,89.6138,89.6855,10100.0
2013-08-23 10:55:00,125.16,125.4,125.15,125.26,13300.0,89.707,89.879,89.6998,89.7787,13300.0
2013-08-23 11:00:00,125.27,125.37,125.23,125.29,10400.0,89.7858,89.8575,89.7572,89.8002,10400.0
2013-08-23 11:05:00,125.25,125.33,125.23,125.28,7300.0,89.7715,89.8288,89.7572,89.793,7300.0
2013-08-23 11:10:00,125.28,125.36,125.18,125.34,12500.0,89.793,89.8503,89.7213,89.836,12500.0
2013-08-23 11:15:00,125.33,125.36,125.27,125.32,10900.0,89.8288,89.8503,89.7858,89.8217,10900.0
2013-08-23 11:20:00,125.32,125.37,125.21,125.29,17500.0,89.8217,89.8575,89.7428,89.8002,17500.0
2013-08-23 11:25:00,125.28,125.38,125.26,125.32,10300.0,89.793,89.8647,89.7787,89.8217,10300.0
2013-08-23 11:30:00,125.32,125.35,125.25,125.27,10700.0,89.8217,89.8432,89.7715,89.7858,10700.0
2013-08-23 11:35:00,125.27,125.4,125.24,125.4,13000.0,89.7858,89.879,89.7643,89.879,13000.0
2013-08-23 11:40:00,125.39,125.61,125.39,125.59,34500.0,89.8718,90.0295,89.8718,90.0152,34500.0
2013-08-23 11:45:00,125.59,125.67,125.57,125.66,16100.0,90.0152,90.0725,90.0009,90.0654,16100.0
2013-08-23 11:50:00,125.67,125.71,125.66,125.66,9100.0,90.0725,90.1012,90.0654,90.0654,9100.0
2013-08-23 11:55:00,125.65,125.65,125.53,125.59,14200.0,90.0582,90.0582,89.9722,90.0152,14200.0
2013-08-23 12:00:00,125.62,125.67,125.52,125.62,14100.0,90.0367,90.0725,89.965,90.0367,14100.0
2013-08-23 12:05:00,125.62,125.66,125.58,125.66,5800.0,90.0367,90.0654,90.008,90.0654,5800.0
2013-08-23 12:10:00,125.64,125.68,125.59,125.64,11800.0,90.051,90.0797,90.0152,90.051,11800.0
2013-08-23 12:15:00,125.62,125.66,125.55,125.65,11100.0,90.0367,90.0654,89.9865,90.0582,11100.0
2013-08-23 12:20:00,125.62,125.62,125.42,125.49,11700.0,90.0367,90.0367,89.8933,89.9435,11700.0
2013-08-23 12:25:00,125.43,125.58,125.43,125.57,8600.0,89.9005,90.008,89.9005,90.0009,8600.0
2013-08-23 12:30:00,125.51,125.57,125.43,125.44,9000.0,89.9578,90.0009,89.9005,89.9077,9000.0
2013-08-23 12:35:00,125.44,125.55,125.44,125.47,11900.0,89.9077,89.9865,89.9077,89.9292,11900.0
2013-08-23 12:40:00,125.47,125.64,125.45,125.63,9300.0,89.9292,90.051,89.9148,90.0439,9300.0
2013-08-23 12:45:00,125.61,125.62,125.52,125.58,8200.0,90.0295,90.0367,89.965,90.008,8200.0
2013-08-23 12:50:00,125.58,125.6,125.41,125.51,12800.0,90.008,90.0224,89.8862,89.9578,12800.0
2013-08-23 12:55:00,125.52,125.58,125.48,125.58,7300.0,89.965,90.008,89.9363,90.008,7300.0
2013-08-23 13:00:00,125.56,125.58,125.4,125.43,7400.0,89.9937,90.008,89.879,89.9005,7400.0
2013-08-23 13:05:00,125.44,125.53,125.41,125.49,9500.0,89.9077,89.9722,89.8862,89.9435,9500.0
2013-08-23 13:10:00,125.46,125.47,125.43,125.44,7800.0,89.922,89.9292,89.9005,89.9077,7800.0
2013-08-23 13:15:00,125.46,125.59,125.46,125.58,10800.0,89.922,90.0152,89.922,90.008,10800.0
2013-08-23 13:20:00,125.58,125.64,125.57,125.61,11800.0,90.008,90.051,90.0009,90.0295,11800.0
2013-08-23 13:25:00,125.61,125.61,125.5,125.56,9200.0,90.0295,90.0295,89.9507,89.9937,9200.0
2013-08-23 13:30:00,125.55,125.61,125.53,125.58,13000.0,89.9865,90.0295,89.9722,90.008,13000.0
2013-08-23 13:35:00,125.6,125.67,125.6,125.67,11800.0,90.0224,90.0725,90.0224,90.0725,11800.0
2013-08-23 13:40:00,125.66,125.68,125.63,125.66,8000.0,90.0654,90.0797,90.0439,90.0654,8000.0
2013-08-23 13:45:00,125.64,125.66,125.61,125.65,7500.0,90.051,90.0654,90.0295,90.0582,7500.0
2013-08-23 13:50:00,125.66,125.77,125.66,125.75,7000.0,90.0654,90.1442,90.0654,90.1299,7000.0
2013-08-23 13:55:00,125.76,125.85,125.75,125.8,19600.0,90.137,90.2015,90.1299,90.1657,19600.0
2013-08-23 14:00:00,125.8,125.82,125.76,125.79,16600.0,90.1657,90.18,90.137,90.1585,16600.0
2013-08-23 14:05:00,125.8,125.89,125.8,125.84,14200.0,90.1657,90.2302,90.1657,90.1944,14200.0
2013-08-23 14:10:00,125.84,125.89,125.84,125.88,12000.0,90.1944,90.2302,90.1944,90.223,12000.0
2013-08-23 14:15:00,125.86,126.23,125.83,126.23,113300.0,90.2087,90.4739,90.1872,90.4739,113300.0
2013-08-23 14:20:00,126.23,126.3,126.03,126.03,40200.0,90.4739,90.5241,90.3306,90.3306,40200.0
2013-08-23 14:25:00,126.03,126.03,125.8,125.8,25700.0,90.3306,90.3306,90.1657,90.1657,25700.0
2013-08-23 14:30:00,125.79,125.89,125.73,125.87,23000.0,90.1585,90.2302,90.1155,90.2159,23000.0
2013-08-23 14:35:00,125.88,126.04,125.88,126.04,16900.0,90.223,90.3377,90.223,90.3377,16900.0
2013-08-23 14:40:00,126.03,126.04,125.88,126.04,10000.0,90.3306,90.3377,90.223,90.3377,10000.0
2013-08-23 14:45:00,126.03,126.06,125.92,125.93,11400.0,90.3306,90.3521,90.2517,90.2589,11400.0
2013-08-23 14:50:00,125.93,125.98,125.91,125.97,13100.0,90.2589,90.2947,90.2445,90.2875,13100.0
2013-08-23 14:55:00,125.97,126.11,125.93,126.04,10800.0,90.2875,90.3879,90.2589,90.3377,10800.0
2013-08-23 15:00:00,126.05,126.06,125.92,125.94,14100.0,90.3449,90.3521,90.2517,90.266,14100.0
2013-08-23 15:05:00,125.95,126.02,125.94,125.96,17400.0,90.2732,90.3234,90.266,90.2804,17400.0
2013-08-23 15:10:00,125.96,125.99,125.89,125.9,12700.0,90.2804,90.3019,90.2302,90.2374,12700.0
2013-08-23 15:15:00,125.91,125.98,125.9,125.94,15900.0,90.2445,90.2947,90.2374,90.266,15900.0
2013-08-23 15:20:00,125.94,125.94,125.81,125.85,16400.0,90.266,90.266,90.1729,90.2015,16400.0
2013-08-23 15:25:00,125.86,125.96,125.86,125.95,15100.0,90.2087,90.2804,90.2087,90.2732,15100.0
2013-08-23 15:30:00,125.95,126.03,125.93,125.93,16000.0,90.2732,90.3306,90.2589,90.2589,16000.0
2013-08-23 15:35:00,125.92,126.0,125.91,126.0,27000.0,90.2517,90.309,90.2445,90.309,27000.0
2013-08-23 15:40:00,126.0,126.09,125.93,126.08,42900.0,90.309,90.3736,90.2589,90.3664,42900.0
2013-08-23 15:45:00,126.07,126.25,126.06,126.19,50500.0,90.3592,90.4882,90.3521,90.4452,50500.0
2013-08-23 15:50:00,126.16,126.2,126.07,126.15,35500.0,90.4237,90.4524,90.3592,90.4166,35500.0
2013-08-23 15:55:00,126.14,126.22,126.0,126.01,81600.0,90.4094,90.4667,90.309,90.3162,81600.0
2013-08-26 09:30:00,126.0,126.15,125.53,125.84,63400.0,90.309,90.4166,89.9722,90.1944,63400.0
2013-08-26 09:35:00,125.96,125.96,125.36,125.85,18800.0,90.2804,90.2804,89.8503,90.2015,18800.0
2013-08-26 09:40:00,125.68,125.94,125.68,125.93,17400.0,90.0797,90.266,90.0797,90.2589,17400.0
2013-08-26 09:45:00,125.97,126.15,125.95,125.98,19000.0,90.2875,90.4166,90.2732,90.2947,19000.0
2013-08-26 09:50:00,126.0,126.09,125.88,125.97,14300.0,90.309,90.3736,90.223,90.2875,14300.0
2013-08-26 09:55:00,125.98,125.99,125.64,125.89,25900.0,90.2947,90.3019,90.051,90.2302,25900.0
2013-08-26 10:00:00,125.94,126.07,125.84,126.06,12900.0,90.266,90.3592,90.1944,90.3521,12900.0
2013-08-26 10:05:00,126.09,126.2,126.0,126.17,12500.0,90.3736,90.4524,90.309,90.4309,12500.0
2013-08-26 10:10:00,126.19,126.19,125.99,126.19,15200.0,90.4452,90.4452,90.3019,90.4452,15200.0
2013-08-26 10:15:00,126.18,126.18,126.0,126.02,20100.0,90.4381,90.4381,90.309,90.3234,20100.0
2013-08-26 10:20:00,126.02,126.13,125.98,126.1,6200.0,90.3234,90.4022,90.2947,90.3807,6200.0
2013-08-26 10:25:00,126.11,126.18,126.04,126.04,8900.0,90.3879,90.4381,90.3377,90.3377,8900.0
2013-08-26 10:30:00,126.06,126.13,126.03,126.06,7300.0,90.3521,90.4022,90.3306,90.3521,7300.0
2013-08-26 10:35:00,126.07,126.2,126.04,126.16,10700.0,90.3592,90.4524,90.3377,90.4237,10700.0
2013-08-26 10:40:00,126.18,126.23,126.14,126.23,10700.0,90.4381,90.4739,90.4094,90.4739,10700.0
2013-08-26 10:45:00,126.24,126.24,126.15,126.23,4900.0,90.4811,90.4811,90.4166,90.4739,4900.0
2013-08-26 10:50:00,126.23,126.42,126.19,126.41,9000.0,90.4739,90.6101,90.4452,90.6029,9000.0
2013-08-26 10:55:00,126.42,126.51,126.42,126.47,12400.0,90.6101,90.6746,90.6101,90.6459,12400.0
2013-08-26 11:00:00,126.48,126.65,126.44,126.56,17000.0,90.6531,90.7749,90.6244,90.7104,17000.0
2013-08-26 11:05:00,126.56,126.73,126.55,126.68,9000.0,90.7104,90.8323,90.7033,90.7964,9000.0
2013-08-26 11:10:00,126.67,126.67,126.35,126.36,30200.0,90.7893,90.7893,90.5599,90.5671,30200.0
2013-08-26 11:15:00,126.35,126.44,126.27,126.43,8000.0,90.5599,90.6244,90.5026,90.6172,8000.0
2013-08-26 11:20:00,126.45,126.67,126.45,126.57,8100.0,90.6316,90.7893,90.6316,90.7176,8100.0
2013-08-26 11:25:00,126.56,126.61,126.41,126.48,19700.0,90.7104,90.7463,90.6029,90.6531,19700.0
2013-08-26 11:30:00,126.49,126.65,126.49,126.59,8200.0,90.6603,90.7749,90.6603,90.7319,8200.0
2013-08-26 11:35:00,126.56,126.57,126.42,126.45,10500.0,90.7104,90.7176,90.6101,90.6316,10500.0
2013-08-26 11:40:00,126.46,126.52,126.3,126.3,11500.0,90.6387,90.6818,90.5241,90.5241,11500.0
2013-08-26 11:45:00,126.32,126.45,126.3,126.39,7800.0,90.5384,90.6316,90.5241,90.5886,7800.0
2013-08-26 11:50:00,126.42,126.43,126.35,126.38,9800.0,90.6101,90.6172,90.5599,90.5814,9800.0
2013-08-26 11:55:00,126.38,126.52,126.35,126.52,2500.0,90.5814,90.6818,90.5599,90.6818,2500.0
2013-08-26 12:00:00,126.52,126.56,126.5,126.53,10200.0,90.6818,90.7104,90.6674,90.6889,10200.0
2013-08-26 12:05:00,126.54,126.61,126.31,126.34,7500.0,90.6961,90.7463,90.5312,90.5527,7500.0
2013-08-26 12:10:00,126.34,126.5,126.34,126.49,9000.0,90.5527,90.6674,90.5527,90.6603,9000.0
2013-08-26 12:15:00,126.5,126.5,126.36,126.38,9800.0,90.6674,90.6674,90.5671,90.5814,9800.0
2013-08-26 12:20:00,126.38,126.44,126.29,126.42,10800.0,90.5814,90.6244,90.5169,90.6101,10800.0
2013-08-26 12:25:00,126.44,126.48,126.34,126.36,4500.0,90.6244,90.6531,90.5527,90.5671,4500.0
2013-08-26 12:30:00,126.37,126.49,126.35,126.45,8500.0,90.5742,90.6603,90.5599,90.6316,8500.0
2013-08-26 12:35:00,126.45,126.48,126.36,126.36,7700.0,90.6316,90.6531,90.5671,90.5671,7700.0
2013-08-26 12:40:00,126.36,126.43,126.34,126.35,7700.0,90.5671,90.6172,90.5527,90.5599,7700.0
2013-08-26 12:45:00,126.34,126.39,126.32,126.32,6300.0,90.5527,90.5886,90.5384,90.5384,6300.0
2013-08-26 12:50:00,126.32,126.36,126.28,126.32,10200.0,90.5384,90.5671,90.5097,90.5384,10200.0
2013-08-26 12:55:00,126.33,126.4,126.27,126.39,10100.0,90.5456,90.5957,90.5026,90.5886,10100.0
2013-08-26 13:00:00,126.4,126.43,126.34,126.34,7500.0,90.5957,90.6172,90.5527,90.5527,7500.0
2013-08-26 13:05:00,126.33,126.4,126.31,126.37,9700.0,90.5456,90.5957,90.5312,90.5742,9700.0
2013-08-26 13:10:00,126.38,126.38,126.29,126.3,13200.0,90.5814,90.5814,90.5169,90.5241,13200.0
2013-08-26 13:15:00,126.3,126.35,126.25,126.27,22300.0,90.5241,90.5599,90.4882,90.5026,22300.0
2013-08-26 13:20:00,126.27,126.28,126.16,126.18,12400.0,90.5026,90.5097,90.4237,90.4381,12400.0
2013-08-26 13:25:00,126.2,126.26,126.14,126.2,11100.0,90.4524,90.4954,90.4094,90.4524,11100.0
2013-08-26 13:30:00,126.17,126.21,126.14,126.17,7200.0,90.4309,90.4596,90.4094,90.4309,7200.0
2013-08-26 13:35:00,126.18,126.21,126.09,126.1,21900.0,90.4381,90.4596,90.3736,90.3807,21900.0
2013-08-26 13:40:00,126.1,126.13,126.04,126.11,6400.0,90.3807,90.4022,90.3377,90.3879,6400.0
2013-08-26 13:45:00,126.11,126.12,126.01,126.01,6800.0,90.3879,90.3951,90.3162,90.3162,6800.0
2013-08-26 13:50:00,126.03,126.11,126.02,126.06,13700.0,90.3306,90.3879,90.3234,90.3521,13700.0
2013-08-26 13:55:00,126.07,126.13,126.06,126.08,7600.0,90.3592,90.4022,90.3521,90.3664,7600.0
2013-08-26 14:00:00,126.1,126.1,126.0,126.02,15700.0,90.3807,90.3807,90.309,90.3234,15700.0
2013-08-26 14:05:00,126.05,126.06,125.94,125.95,16500.0,90.3449,90.3521,90.266,90.2732,16500.0
2013-08-26 14:10:00,125.95,125.99,125.88,125.88,10500.0,90.2732,90.3019,90.223,90.223,10500.0
2013-08-26 14:15:00,125.89,125.97,125.87,125.97,10000.0,90.2302,90.2875,90.2159,90.2875,10000.0
2013-08-26 14:20:00,125.97,126.03,125.96,126.0,7000.0,90.2875,90.3306,90.2804,90.309,7000.0
2013-08-26 14:25:00,126.0,126.03,125.95,125.95,9500.0,90.309,90.3306,90.2732,90.2732,9500.0
2013-08-26 14:30:00,125.95,125.97,125.89,125.93,11600.0,90.2732,90.2875,90.2302,90.2589,11600.0
2013-08-26 14:35:00,125.93,125.93,125.84,125.87,8100.0,90.2589,90.2589,90.1944,90.2159,8100.0
2013-08-26 14:40:00,125.87,125.93,125.81,125.81,16000.0,90.2159,90.2589,90.1729,90.1729,16000.0
2013-08-26 14:45:00,125.82,125.89,125.8,125.89,8700.0,90.18,90.2302,90.1657,90.2302,8700.0
2013-08-26 14:50:00,125.9,125.98,125.89,125.98,4100.0,90.2374,90.2947,90.2302,90.2947,4100.0
2013-08-26 14:55:00,125.99,126.0,125.9,126.0,9700.0,90.3019,90.309,90.2374,90.309,9700.0
2013-08-26 15:00:00,126.0,126.0,125.91,125.98,11200.0,90.309,90.309,90.2445,90.2947,11200.0
2013-08-26 15:05:00,125.98,126.01,125.97,125.98,7000.0,90.2947,90.3162,90.2875,90.2947,7000.0
2013-08-26 15:10:00,125.98,125.98,125.67,125.67,14100.0,90.2947,90.2947,90.0725,90.0725,14100.0
2013-08-26 15:15:00,125.65,125.65,125.51,125.56,22700.0,90.0582,90.0582,89.9578,89.9937,22700.0
2013-08-26 15:20:00,125.54,125.54,125.19,125.26,36500.0,89.9794,89.9794,89.7285,89.7787,36500.0
2013-08-26 15:25:00,125.27,125.33,125.1,125.25,31800.0,89.7858,89.8288,89.664,89.7715,31800.0
2013-08-26 15:30:00,125.28,125.42,125.26,125.37,27800.0,89.793,89.8933,89.7787,89.8575,27800.0
2013-08-26 15:35:00,125.36,125.49,125.29,125.34,17700.0,89.8503,89.9435,89.8002,89.836,17700.0
2013-08-26 15:40:00,125.37,125.42,125.3,125.33,42900.0,89.8575,89.8933,89.8073,89.8288,42900.0
2013-08-26 15:45:00,125.32,125.37,125.21,125.25,25200.0,89.8217,89.8575,89.7428,89.7715,25200.0
2013-08-26 15:50:00,125.25,125.33,125.2,125.29,51700.0,89.7715,89.8288,89.7357,89.8002,51700.0
2013-08-26 15:55:00,125.27,125.31,125.15,125.18,92000.0,89.7858,89.8145,89.6998,89.7213,92000.0
2013-08-27 09:30:00,124.45,125.3,124.35,125.28,56700.0,89.1981,89.8073,89.1264,89.793,56700.0
2013-08-27 09:35:00,125.28,125.73,125.0,125.73,34100.0,89.793,90.1155,89.5923,90.1155,34100.0
2013-08-27 09:40:00,125.71,125.82,125.34,125.51,40800.0,90.1012,90.18,89.836,89.9578,40800.0
2013-08-27 09:45:00,125.52,125.71,125.23,125.53,21700.0,89.965,90.1012,89.7572,89.9722,21700.0
2013-08-27 09:50:00,125.48,125.73,125.39,125.5,63200.0,89.9363,90.1155,89.8718,89.9507,63200.0
2013-08-27 09:55:00,125.47,125.47,125.2,125.25,17600.0,89.9292,89.9292,89.7357,89.7715,17600.0
2013-08-27 10:00:00,125.23,125.33,124.94,124.94,15100.0,89.7572,89.8288,89.5493,89.5493,15100.0
2013-08-27 10:05:00,124.96,124.99,124.7,124.79,10900.0,89.5636,89.5851,89.3773,89.4418,10900.0
2013-08-27 10:10:00,124.8,124.89,124.7,124.75,19000.0,89.449,89.5135,89.3773,89.4131,19000.0
2013-08-27 10:15:00,124.75,124.75,124.33,124.36,22400.0,89.4131,89.4131,89.1121,89.1336,22400.0
2013-08-27 10:20:00,124.37,124.52,124.22,124.34,16000.0,89.1408,89.2483,89.0333,89.1193,16000.0
2013-08-27 10:25:00,124.34,124.4,124.07,124.19,25500.0,89.1193,89.1623,88.9257,89.0118,25500.0
2013-08-27 10:30:00,124.22,124.38,124.2,124.28,12900.0,89.0333,89.1479,89.0189,89.0763,12900.0
2013-08-27 10:35:00,124.26,124.34,124.12,124.33,19400.0,89.0619,89.1193,88.9616,89.1121,19400.0
2013-08-27 10:40:00,124.34,124.43,124.2,124.29,8300.0,89.1193,89.1838,89.0189,89.0834,8300.0
2013-08-27 10:45:00,124.35,124.36,124.04,124.24,20800.0,89.1264,89.1336,88.9042,89.0476,20800.0
2013-08-27 10:50:00,124.28,124.29,123.93,124.26,18700.0,89.0763,89.0834,88.8254,89.0619,18700.0
2013-08-27 10:55:00,124.23,124.43,124.13,124.35,13700.0,89.0404,89.1838,88.9687,89.1264,13700.0
2013-08-27 11:00:00,124.31,124.34,124.16,124.23,7600.0,89.0978,89.1193,88.9903,89.0404,7600.0
2013-08-27 11:05:00,124.2,124.21,123.94,124.03,11600.0,89.0189,89.0261,88.8326,88.8971,11600.0
2013-08-27 11:10:00,124.04,124.1,123.93,123.93,9100.0,88.9042,88.9472,88.8254,88.8254,9100.0
2013-08-27 11:15:00,123.96,124.2,123.94,124.2,6600.0,88.8469,89.0189,88.8326,89.0189,6600.0
2013-08-27 11:20:00,124.22,124.22,123.95,124.14,10000.0,89.0333,89.0333,88.8397,88.9759,10000.0
2013-08-27 11:25:00,124.1,124.26,124.07,124.22,20300.0,88.9472,89.0619,88.9257,89.0333,20300.0
2013-08-27 11:30:00,124.18,124.24,124.08,124.17,10200.0,89.0046,89.0476,88.9329,88.9974,10200.0
2013-08-27 11:35:00,124.11,124.29,124.01,124.26,8600.0,88.9544,89.0834,88.8827,89.0619,8600.0
2013-08-27 11:40:00,124.29,124.3,123.95,123.98,12300.0,89.0834,89.0906,88.8397,88.8612,12300.0
2013-08-27 11:45:00,123.98,124.09,123.93,124.02,17800.0,88.8612,88.9401,88.8254,88.8899,17800.0
2013-08-27 11:50:00,123.98,124.05,123.93,123.99,5600.0,88.8612,88.9114,88.8254,88.8684,5600.0
2013-08-27 11:55:00,123.98,124.15,123.96,124.14,6100.0,88.8612,88.9831,88.8469,88.9759,6100.0
2013-08-27 12:00:00,124.14,124.2,124.1,124.19,25800.0,88.9759,89.0189,88.9472,89.0118,25800.0
2013-08-27 12:05:00,124.16,124.17,124.07,124.14,7200.0,88.9903,88.9974,88.9257,88.9759,7200.0
2013-08-27 12:10:00,124.14,124.2,124.04,124.09,7500.0,88.9759,89.0189,88.9042,88.9401,7500.0
2013-08-27 12:15:00,124.09,124.09,123.95,124.0,10500.0,88.9401,88.9401,88.8397,88.8756,10500.0
2013-08-27 12:20:00,123.98,124.04,123.97,124.0,13700.0,88.8612,88.9042,88.8541,88.8756,13700.0
2013-08-27 12:25:00,124.0,124.09,123.99,124.01,8400.0,88.8756,88.9401,88.8684,88.8827,8400.0
2013-08-27 12:30:00,124.01,124.09,123.99,124.03,7300.0,88.8827,88.9401,88.8684,88.8971,7300.0
2013-08-27 12:35:00,124.03,124.13,124.01,124.03,5200.0,88.8971,88.9687,88.8827,88.8971,5200.0
2013-08-27 12:40:00,124.08,124.08,123.92,124.0,13400.0,88.9329,88.9329,88.8182,88.8756,13400.0
2013-08-27 12:45:00,123.99,123.99,123.87,123.93,12300.0,88.8684,88.8684,88.7824,88.8254,12300.0
2013-08-27 12:50:00,123.95,124.04,123.93,124.01,4800.0,88.8397,88.9042,88.8254,88.8827,4800.0
2013-08-27 12:55:00,124.03,124.04,123.92,123.94,10800.0,88.8971,88.9042,88.8182,88.8326,10800.0
2013-08-27 13:00:00,123.95,123.95,123.86,123.95,11600.0,88.8397,88.8397,88.7752,88.8397,11600.0
2013-08-27 13:05:00,123.95,124.05,123.95,124.01,15600.0,88.8397,88.9114,88.8397,88.8827,15600.0
2013-08-27 13:10:00,124.01,124.03,123.98,124.0,8800.0,88.8827,88.8971,88.8612,88.8756,8800.0
2013-08-27 13:15:00,124.03,124.08,123.93,124.0,15500.0,88.8971,88.9329,88.8254,88.8756,15500.0
2013-08-27 13:20:00,123.99,124.05,123.97,124.05,8500.0,88.8684,88.9114,88.8541,88.9114,8500.0
2013-08-27 13:25:00,124.02,124.07,123.95,124.04,12000.0,88.8899,88.9257,88.8397,88.9042,12000.0
2013-08-27 13:30:00,124.01,124.04,123.97,123.98,6400.0,88.8827,88.9042,88.8541,88.8612,6400.0
2013-08-27 13:35:00,123.99,124.01,123.89,123.94,8600.0,88.8684,88.8827,88.7967,88.8326,8600.0
2013-08-27 13:40:00,123.89,123.9,123.85,123.9,8600.0,88.7967,88.8039,88.7681,88.8039,8600.0
2013-08-27 13:45:00,123.91,123.93,123.8,123.85,16800.0,88.8111,88.8254,88.7322,88.7681,16800.0
2013-08-27 13:50:00,123.81,123.82,123.68,123.73,18700.0,88.7394,88.7466,88.6462,88.6821,18700.0
2013-08-27 13:55:00,123.69,123.85,123.65,123.79,13400.0,88.6534,88.7681,88.6247,88.7251,13400.0
2013-08-27 14:00:00,123.81,123.81,123.72,123.77,3200.0,88.7394,88.7394,88.6749,88.7107,3200.0
2013-08-27 14:05:00,123.74,123.76,123.67,123.67,10600.0,88.6892,88.7036,88.639,88.639,10600.0
2013-08-27 14:10:00,123.65,123.65,123.48,123.48,9100.0,88.6247,88.6247,88.5029,88.5029,9100.0
2013-08-27 14:15:00,123.49,123.55,123.47,123.5,6900.0,88.51,88.553,88.4957,88.5172,6900.0
2013-08-27 14:20:00,123.53,123.53,123.35,123.39,6400.0,88.5387,88.5387,88.4097,88.4384,6400.0
2013-08-27 14:25:00,123.39,123.42,123.32,123.41,9100.0,88.4384,88.4599,88.3882,88.4527,9100.0
2013-08-27 14:30:00,123.42,123.45,123.35,123.38,13000.0,88.4599,88.4814,88.4097,88.4312,13000.0
2013-08-27 14:35:00,123.34,123.34,123.23,123.3,9200.0,88.4025,88.4025,88.3237,88.3739,9200.0
2013-08-27 14:40:00,123.29,123.42,123.24,123.39,10500.0,88.3667,88.4599,88.3309,88.4384,10500.0
2013-08-27 14:45:00,123.4,123.42,123.31,123.35,9300.0,88.4455,88.4599,88.381,88.4097,9300.0
2013-08-27 14:50:00,123.35,123.36,123.2,123.28,12100.0,88.4097,88.4169,88.3022,88.3595,12100.0
2013-08-27 14:55:00,123.3,123.37,123.2,123.24,11100.0,88.3739,88.424,88.3022,88.3309,11100.0
2013-08-27 15:00:00,123.24,123.27,123.21,123.27,8200.0,88.3309,88.3524,88.3093,88.3524,8200.0
2013-08-27 15:05:00,123.27,123.32,123.24,123.28,14700.0,88.3524,88.3882,88.3309,88.3595,14700.0
2013-08-27 15:10:00,123.26,123.26,122.97,122.97,23100.0,88.3452,88.3452,88.1373,88.1373,23100.0
2013-08-27 15:15:00,122.99,123.08,122.86,122.96,16600.0,88.1517,88.2162,88.0585,88.1302,16600.0
2013-08-27 15:20:00,122.97,123.05,122.93,122.93,13600.0,88.1373,88.1947,88.1087,88.1087,13600.0
2013-08-27 15:25:00,122.92,122.95,122.84,122.94,12800.0,88.1015,88.123,88.0442,88.1158,12800.0
2013-08-27 15:30:00,122.95,123.0,122.8,122.85,19800.0,88.123,88.1588,88.0155,88.0513,19800.0
2013-08-27 15:35:00,122.84,123.04,122.81,122.98,27500.0,88.0442,88.1875,88.0227,88.1445,27500.0
2013-08-27 15:40:00,123.0,123.13,122.95,123.08,20500.0,88.1588,88.252,88.123,88.2162,20500.0
2013-08-27 15:45:00,123.11,123.24,123.09,123.2,20400.0,88.2377,88.3309,88.2233,88.3022,20400.0
2013-08-27 15:50:00,123.2,123.22,123.07,123.07,33300.0,88.3022,88.3165,88.209,88.209,33300.0
2013-08-27 15:55:00,123.1,123.22,123.07,123.1,61900.0,88.2305,88.3165,88.209,88.2305,61900.0
2013-08-28 09:30:00,123.26,123.62,123.26,123.37,27900.0,88.3452,88.6032,88.3452,88.424,27900.0
2013-08-28 09:35:00,123.29,123.9,123.28,123.85,15100.0,88.3667,88.8039,88.3595,88.7681,15100.0
2013-08-28 09:40:00,123.93,124.0,123.53,123.7,21400.0,88.8254,88.8756,88.5387,88.6606,21400.0
2013-08-28 09:45:00,123.65,123.79,123.42,123.68,54500.0,88.6247,88.7251,88.4599,88.6462,54500.0
2013-08-28 09:50:00,123.69,123.74,123.5,123.68,13200.0,88.6534,88.6892,88.5172,88.6462,13200.0
2013-08-28 09:55:00,123.7,123.71,123.44,123.44,19500.0,88.6606,88.6677,88.4742,88.4742,19500.0
2013-08-28 10:00:00,123.41,123.72,123.4,123.46,13200.0,88.4527,88.6749,88.4455,88.4885,13200.0
2013-08-28 10:05:00,123.41,123.67,123.37,123.41,9300.0,88.4527,88.639,88.424,88.4527,9300.0
2013-08-28 10:10:00,123.35,123.49,123.25,123.4,6000.0,88.4097,88.51,88.338,88.4455,6000.0
2013-08-28 10:15:00,123.41,123.66,123.37,123.6,7600.0,88.4527,88.6319,88.424,88.5889,7600.0
2013-08-28 10:20:00,123.62,123.62,123.32,123.37,12000.0,88.6032,88.6032,88.3882,88.424,12000.0
2013-08-28 10:25:00,123.41,123.41,123.22,123.35,10000.0,88.4527,88.4527,88.3165,88.4097,10000.0
2013-08-28 10:30:00,123.35,123.39,123.23,123.36,11500.0,88.4097,88.4384,88.3237,88.4169,11500.0
2013-08-28 10:35:00,123.42,123.54,123.36,123.52,9900.0,88.4599,88.5459,88.4169,88.5315,9900.0
2013-08-28 10:40:00,123.46,123.47,123.29,123.33,6200.0,88.4885,88.4957,88.3667,88.3954,6200.0
2013-08-28 10:45:00,123.34,123.36,123.24,123.29,6400.0,88.4025,88.4169,88.3309,88.3667,6400.0
2013-08-28 10:50:00,123.31,123.36,123.23,123.29,5500.0,88.381,88.4169,88.3237,88.3667,5500.0
2013-08-28 10:55:00,123.27,123.44,123.26,123.31,10900.0,88.3524,88.4742,88.3452,88.381,10900.0
2013-08-28 11:00:00,123.31,123.52,123.29,123.44,16900.0,88.381,88.5315,88.3667,88.4742,16900.0
2013-08-28 11:05:00,123.44,123.45,123.35,123.45,3300.0,88.4742,88.4814,88.4097,88.4814,3300.0
2013-08-28 11:10:00,123.43,123.54,123.41,123.54,7200.0,88.467,88.5459,88.4527,88.5459,7200.0
2013-08-28 11:15:00,123.52,123.65,123.5,123.65,12500.0,88.5315,88.6247,88.5172,88.6247,12500.0
2013-08-28 11:20:00,123.66,123.78,123.66,123.72,8100.0,88.6319,88.7179,88.6319,88.6749,8100.0
2013-08-28 11:25:00,123.76,123.76,123.59,123.73,15300.0,88.7036,88.7036,88.5817,88.6821,15300.0
2013-08-28 11:30:00,123.69,123.72,123.56,123.57,6900.0,88.6534,88.6749,88.5602,88.5674,6900.0
2013-08-28 11:35:00,123.63,123.66,123.59,123.6,9300.0,88.6104,88.6319,88.5817,88.5889,9300.0
2013-08-28 11:40:00,123.59,123.68,123.51,123.68,9500.0,88.5817,88.6462,88.5244,88.6462,9500.0
2013-08-28 11:45:00,123.68,123.72,123.63,123.64,6100.0,88.6462,88.6749,88.6104,88.6175,6100.0
2013-08-28 11:50:00,123.65,123.78,123.65,123.66,11400.0,88.6247,88.7179,88.6247,88.6319,11400.0
2013-08-28 11:55:00,123.63,123.82,123.63,123.79,8000.0,88.6104,88.7466,88.6104,88.7251,8000.0
2013-08-28 12:00:00,123.76,123.76,123.66,123.68,4100.0,88.7036,88.7036,88.6319,88.6462,4100.0
2013-08-28 12:05:00,123.67,123.68,123.59,123.6,23100.0,88.639,88.6462,88.5817,88.5889,23100.0
2013-08-28 12:10:00,123.59,123.62,123.57,123.59,11200.0,88.5817,88.6032,88.5674,88.5817,11200.0
2013-08-28 12:15:00,123.62,123.64,123.56,123.6,11400.0,88.6032,88.6175,88.5602,88.5889,11400.0
2013-08-28 12:20:00,123.6,123.62,123.5,123.56,7600.0,88.5889,88.6032,88.5172,88.5602,7600.0
2013-08-28 12:25:00,123.59,123.72,123.57,123.72,6500.0,88.5817,88.6749,88.5674,88.6749,6500.0
2013-08-28 12:30:00,123.73,123.75,123.68,123.69,5100.0,88.6821,88.6964,88.6462,88.6534,5100.0
2013-08-28 12:35:00,123.71,123.71,123.53,123.56,10100.0,88.6677,88.6677,88.5387,88.5602,10100.0
2013-08-28 12:40:00,123.57,123.64,123.55,123.58,9400.0,88.5674,88.6175,88.553,88.5745,9400.0
2013-08-28 12:45:00,123.6,123.69,123.58,123.69,11200.0,88.5889,88.6534,88.5745,88.6534,11200.0
2013-08-28 12:50:00,123.69,123.73,123.69,123.72,8800.0,88.6534,88.6821,88.6534,88.6749,8800.0
2013-08-28 12:55:00,123.7,123.76,123.65,123.74,17600.0,88.6606,88.7036,88.6247,88.6892,17600.0
2013-08-28 13:00:00,123.74,123.86,123.74,123.82,13200.0,88.6892,88.7752,88.6892,88.7466,13200.0
2013-08-28 13:05:00,123.82,123.85,123.78,123.78,9000.0,88.7466,88.7681,88.7179,88.7179,9000.0
2013-08-28 13:10:00,123.79,123.79,123.7,123.71,7200.0,88.7251,88.7251,88.6606,88.6677,7200.0
2013-08-28 13:15:00,123.72,123.74,123.64,123.64,7000.0,88.6749,88.6892,88.6175,88.6175,7000.0
2013-08-28 13:20:00,123.63,123.65,123.56,123.6,13600.0,88.6104,88.6247,88.5602,88.5889,13600.0
2013-08-28 13:25:00,123.6,123.69,123.6,123.67,6100.0,88.5889,88.6534,88.5889,88.639,6100.0
2013-08-28 13:30:00,123.68,123.68,123.57,123.58,8200.0,88.6462,88.6462,88.5674,88.5745,8200.0
2013-08-28 13:35:00,123.57,123.65,123.57,123.65,12500.0,88.5674,88.6247,88.5674,88.6247,12500.0
2013-08-28 13:40:00,123.65,123.65,123.57,123.57,7800.0,88.6247,88.6247,88.5674,88.5674,7800.0
2013-08-28 13:45:00,123.57,123.63,123.51,123.59,11400.0,88.5674,88.6104,88.5244,88.5817,11400.0
2013-08-28 13:50:00,123.61,123.67,123.6,123.61,10000.0,88.596,88.639,88.5889,88.596,10000.0
2013-08-28 13:55:00,123.62,123.84,123.62,123.84,6000.0,88.6032,88.7609,88.6032,88.7609,6000.0
2013-08-28 14:00:00,123.87,123.89,123.82,123.82,18000.0,88.7824,88.7967,88.7466,88.7466,18000.0
2013-08-28 14:05:00,123.81,123.83,123.68,123.71,8300.0,88.7394,88.7537,88.6462,88.6677,8300.0
2013-08-28 14:10:00,123.68,123.68,123.51,123.57,20500.0,88.6462,88.6462,88.5244,88.5674,20500.0
2013-08-28 14:15:00,123.58,123.64,123.43,123.43,19200.0,88.5745,88.6175,88.467,88.467,19200.0
2013-08-28 14:20:00,123.43,123.48,123.39,123.48,16300.0,88.467,88.5029,88.4384,88.5029,16300.0
2013-08-28 14:25:00,123.47,123.49,123.44,123.44,8300.0,88.4957,88.51,88.4742,88.4742,8300.0
2013-08-28 14:30:00,123.43,123.46,123.36,123.36,15500.0,88.467,88.4885,88.4169,88.4169,15500.0
2013-08-28 14:35:00,123.37,123.41,123.26,123.29,10500.0,88.424,88.4527,88.3452,88.3667,10500.0
2013-08-28 14:40:00,123.29,123.44,123.29,123.38,23600.0,88.3667,88.4742,88.3667,88.4312,23600.0
2013-08-28 14:45:00,123.37,123.43,123.32,123.42,10400.0,88.424,88.467,88.3882,88.4599,10400.0
2013-08-28 14:50:00,123.43,123.48,123.41,123.48,13100.0,88.467,88.5029,88.4527,88.5029,13100.0
2013-08-28 14:55:00,123.48,123.59,123.47,123.55,10400.0,88.5029,88.5817,88.4957,88.553,10400.0
2013-08-28 15:00:00,123.54,123.61,123.53,123.57,12000.0,88.5459,88.596,88.5387,88.5674,12000.0
2013-08-28 15:05:00,123.6,123.63,123.51,123.63,10200.0,88.5889,88.6104,88.5244,88.6104,10200.0
2013-08-28 15:10:00,123.62,123.75,123.62,123.71,15500.0,88.6032,88.6964,88.6032,88.6677,15500.0
2013-08-28 15:15:00,123.74,123.74,123.66,123.67,11500.0,88.6892,88.6892,88.6319,88.639,11500.0
2013-08-28 15:20:00,123.66,123.71,123.64,123.64,18000.0,88.6319,88.6677,88.6175,88.6175,18000.0
2013-08-28 15:25:00,123.64,123.64,123.57,123.59,13400.0,88.6175,88.6175,88.5674,88.5817,13400.0
2013-08-28 15:30:00,123.59,123.74,123.58,123.73,23500.0,88.5817,88.6892,88.5745,88.6821,23500.0
2013-08-28 15:35:00,123.73,123.74,123.58,123.58,20200.0,88.6821,88.6892,88.5745,88.5745,20200.0
2013-08-28 15:40:00,123.59,123.62,123.46,123.46,20000.0,88.5817,88.6032,88.4885,88.4885,20000.0
2013-08-28 15:45:00,123.47,123.5,123.4,123.45,23300.0,88.4957,88.5172,88.4455,88.4814,23300.0
2013-08-28 15:50:00,123.44,123.48,123.43,123.43,29600.0,88.4742,88.5029,88.467,88.467,29600.0
2013-08-28 15:55:00,123.43,123.43,123.25,123.32,62500.0,88.467,88.467,88.338,88.3882,62500.0
2013-08-29 09:30:00,122.43,122.5,122.03,122.31,46800.0,88.5751,88.6258,88.2858,88.4883,46800.0
2013-08-29 09:35:00,122.26,122.45,122.19,122.28,26500.0,88.4522,88.5896,88.4015,88.4666,26500.0
2013-08-29 09:40:00,122.29,122.37,122.24,122.36,15100.0,88.4739,88.5317,88.4377,88.5245,15100.0
2013-08-29 09:45:00,122.36,122.67,122.34,122.62,19900.0,88.5245,88.7488,88.51,88.7126,19900.0
2013-08-29 09:50:00,122.61,122.7,122.53,122.63,16100.0,88.7054,88.7705,88.6475,88.7198,16100.0
2013-08-29 09:55:00,122.61,122.66,122.43,122.48,19100.0,88.7054,88.7415,88.5751,88.6113,19100.0
2013-08-29 10:00:00,122.5,122.64,122.48,122.57,18400.0,88.6258,88.7271,88.6113,88.6764,18400.0
2013-08-29 10:05:00,122.61,122.72,122.55,122.7,11100.0,88.7054,88.785,88.662,88.7705,11100.0
2013-08-29 10:10:00,122.7,122.7,122.57,122.61,10900.0,88.7705,88.7705,88.6764,88.7054,10900.0
2013-08-29 10:15:00,122.66,122.71,122.63,122.66,9200.0,88.7415,88.7777,88.7198,88.7415,9200.0
2013-08-29 10:20:00,122.68,122.69,122.4,122.54,19600.0,88.756,88.7633,88.5534,88.6547,19600.0
2013-08-29 10:25:00,122.53,122.6,122.45,122.54,20400.0,88.6475,88.6981,88.5896,88.6547,20400.0
2013-08-29 10:30:00,122.54,122.65,122.54,122.63,10100.0,88.6547,88.7343,88.6547,88.7198,10100.0
2013-08-29 10:35:00,122.64,122.77,122.62,122.73,14000.0,88.7271,88.8211,88.7126,88.7922,14000.0
2013-08-29 10:40:00,122.75,122.93,122.73,122.9,11300.0,88.8067,88.9369,88.7922,88.9152,11300.0
2013-08-29 10:45:00,122.91,122.96,122.82,122.89,17800.0,88.9224,88.9586,88.8573,88.9079,17800.0
2013-08-29 10:50:00,122.85,122.94,122.8,122.8,9400.0,88.879,88.9441,88.8428,88.8428,9400.0
2013-08-29 10:55:00,122.82,122.93,122.79,122.79,15300.0,88.8573,88.9369,88.8356,88.8356,15300.0
2013-08-29 11:00:00,122.8,122.84,122.71,122.75,7000.0,88.8428,88.8718,88.7777,88.8067,7000.0
2013-08-29 11:05:00,122.74,122.75,122.53,122.58,14800.0,88.7994,88.8067,88.6475,88.6837,14800.0
2013-08-29 11:10:00,122.58,122.62,122.55,122.56,12200.0,88.6837,88.7126,88.662,88.6692,12200.0
2013-08-29 11:15:00,122.57,122.62,122.52,122.6,10300.0,88.6764,88.7126,88.6403,88.6981,10300.0
2013-08-29 11:20:00,122.62,122.69,122.61,122.64,6600.0,88.7126,88.7633,88.7054,88.7271,6600.0
2013-08-29 11:25:00,122.6,122.74,122.6,122.74,9300.0,88.6981,88.7994,88.6981,88.7994,9300.0
2013-08-29 11:30:00,122.72,122.79,122.66,122.67,16100.0,88.785,88.8356,88.7415,88.7488,16100.0
2013-08-29 11:35:00,122.65,122.74,122.64,122.74,6700.0,88.7343,88.7994,88.7271,88.7994,6700.0
2013-08-29 11:40:00,122.75,122.81,122.73,122.78,11100.0,88.8067,88.8501,88.7922,88.8284,11100.0
2013-08-29 11:45:00,122.79,122.81,122.65,122.65,32500.0,88.8356,88.8501,88.7343,88.7343,32500.0
2013-08-29 11:50:00,122.65,122.81,122.64,122.81,13500.0,88.7343,88.8501,88.7271,88.8501,13500.0
2013-08-29 11:55:00,122.82,122.99,122.81,122.98,15400.0,88.8573,88.9803,88.8501,88.9731,15400.0
2013-08-29 12:00:00,122.98,123.05,122.97,123.02,9200.0,88.9731,89.0237,88.9658,89.002,9200.0
2013-08-29 12:05:00,123.03,123.05,122.77,122.77,17100.0,89.0092,89.0237,88.8211,88.8211,17100.0
2013-08-29 12:10:00,122.76,122.76,122.5,122.63,13100.0,88.8139,88.8139,88.6258,88.7198,13100.0
2013-08-29 12:15:00,122.63,122.67,122.61,122.67,7700.0,88.7198,88.7488,88.7054,88.7488,7700.0
2013-08-29 12:20:00,122.68,122.78,122.66,122.74,6000.0,88.756,88.8284,88.7415,88.7994,6000.0
2013-08-29 12:25:00,122.75,122.77,122.68,122.71,6200.0,88.8067,88.8211,88.756,88.7777,6200.0
2013-08-29 12:30:00,122.69,122.7,122.52,122.53,15200.0,88.7633,88.7705,88.6403,88.6475,15200.0
2013-08-29 12:35:00,122.5,122.53,122.37,122.39,15800.0,88.6258,88.6475,88.5317,88.5462,15800.0
2013-08-29 12:40:00,122.4,122.44,122.37,122.44,16500.0,88.5534,88.5824,88.5317,88.5824,16500.0
2013-08-29 12:45:00,122.44,122.48,122.4,122.4,6900.0,88.5824,88.6113,88.5534,88.5534,6900.0
2013-08-29 12:50:00,122.4,122.4,122.27,122.33,13200.0,88.5534,88.5534,88.4594,88.5028,13200.0
2013-08-29 12:55:00,122.34,122.55,122.34,122.55,10300.0,88.51,88.662,88.51,88.662,10300.0
2013-08-29 13:00:00,122.55,122.61,122.52,122.6,11600.0,88.662,88.7054,88.6403,88.6981,11600.0
2013-08-29 13:05:00,122.6,122.78,122.6,122.73,13400.0,88.6981,88.8284,88.6981,88.7922,13400.0
2013-08-29 13:10:00,122.73,122.73,122.63,122.63,6000.0,88.7922,88.7922,88.7198,88.7198,6000.0
2013-08-29 13:15:00,122.63,122.63,122.58,122.58,9500.0,88.7198,88.7198,88.6837,88.6837,9500.0
2013-08-29 13:20:00,122.58,122.61,122.48,122.48,8900.0,88.6837,88.7054,88.6113,88.6113,8900.0
2013-08-29 13:25:00,122.44,122.44,122.31,122.35,15700.0,88.5824,88.5824,88.4883,88.5173,15700.0
2013-08-29 13:30:00,122.38,122.42,122.29,122.31,9200.0,88.539,88.5679,88.4739,88.4883,9200.0
2013-08-29 13:35:00,122.3,122.42,122.3,122.41,14000.0,88.4811,88.5679,88.4811,88.5607,14000.0
2013-08-29 13:40:00,122.39,122.5,122.39,122.5,10600.0,88.5462,88.6258,88.5462,88.6258,10600.0
2013-08-29 13:45:00,122.5,122.52,122.44,122.44,11200.0,88.6258,88.6403,88.5824,88.5824,11200.0
2013-08-29 13:50:00,122.43,122.45,122.29,122.29,16600.0,88.5751,88.5896,88.4739,88.4739,16600.0
2013-08-29 13:55:00,122.26,122.35,122.26,122.29,12400.0,88.4522,88.5173,88.4522,88.4739,12400.0
2013-08-29 14:00:00,122.29,122.5,122.19,122.5,19600.0,88.4739,88.6258,88.4015,88.6258,19600.0
2013-08-29 14:05:00,122.5,122.53,122.41,122.52,12700.0,88.6258,88.6475,88.5607,88.6403,12700.0
2013-08-29 14:10:00,122.53,122.61,122.53,122.57,26400.0,88.6475,88.7054,88.6475,88.6764,26400.0
2013-08-29 14:15:00,122.57,122.66,122.57,122.66,13200.0,88.6764,88.7415,88.6764,88.7415,13200.0
2013-08-29 14:20:00,122.66,122.76,122.62,122.72,17400.0,88.7415,88.8139,88.7126,88.785,17400.0
2013-08-29 14:25:00,122.72,122.76,122.63,122.65,9700.0,88.785,88.8139,88.7198,88.7343,9700.0
2013-08-29 14:30:00,122.64,122.69,122.61,122.63,7500.0,88.7271,88.7633,88.7054,88.7198,7500.0
2013-08-29 14:35:00,122.63,122.7,122.57,122.58,10300.0,88.7198,88.7705,88.6764,88.6837,10300.0
2013-08-29 14:40:00,122.58,122.65,122.56,122.61,8700.0,88.6837,88.7343,88.6692,88.7054,8700.0
2013-08-29 14:45:00,122.61,122.67,122.6,122.64,9300.0,88.7054,88.7488,88.6981,88.7271,9300.0
2013-08-29 14:50:00,122.64,122.69,122.57,122.59,7800.0,88.7271,88.7633,88.6764,88.6909,7800.0
2013-08-29 14:55:00,122.59,122.64,122.58,122.62,5900.0,88.6909,88.7271,88.6837,88.7126,5900.0
2013-08-29 15:00:00,122.62,122.62,122.5,122.56,12600.0,88.7126,88.7126,88.6258,88.6692,12600.0
2013-08-29 15:05:00,122.56,122.66,122.54,122.65,12200.0,88.6692,88.7415,88.6547,88.7343,12200.0
2013-08-29 15:10:00,122.66,122.66,122.56,122.57,10000.0,88.7415,88.7415,88.6692,88.6764,10000.0
2013-08-29 15:15:00,122.57,122.63,122.47,122.47,19900.0,88.6764,88.7198,88.6041,88.6041,19900.0
2013-08-29 15:20:00,122.49,122.56,122.38,122.4,16500.0,88.6186,88.6692,88.539,88.5534,16500.0
2013-08-29 15:25:00,122.4,122.42,122.3,122.31,21100.0,88.5534,88.5679,88.4811,88.4883,21100.0
2013-08-29 15:30:00,122.31,122.33,122.23,122.25,24400.0,88.4883,88.5028,88.4305,88.4449,24400.0
2013-08-29 15:35:00,122.25,122.35,122.22,122.27,27100.0,88.4449,88.5173,88.4232,88.4594,27100.0
2013-08-29 15:40:00,122.26,122.41,122.25,122.36,23300.0,88.4522,88.5607,88.4449,88.5245,23300.0
2013-08-29 15:45:00,122.35,122.43,122.33,122.41,34500.0,88.5173,88.5751,88.5028,88.5607,34500.0
2013-08-29 15:50:00,122.39,122.44,122.35,122.43,39200.0,88.5462,88.5824,88.5173,88.5751,39200.0
2013-08-29 15:55:00,122.42,122.46,122.34,122.35,59200.0,88.5679,88.5969,88.51,88.5173,59200.0
2013-08-30 09:30:00,122.58,122.63,122.24,122.24,34000.0,88.6837,88.7198,88.4377,88.4377,34000.0
2013-08-30 09:35:00,122.24,122.4,122.06,122.4,22900.0,88.4377,88.5534,88.3075,88.5534,22900.0
2013-08-30 09:40:00,122.39,122.41,122.11,122.16,16400.0,88.5462,88.5607,88.3436,88.3798,16400.0
2013-08-30 09:45:00,122.18,122.48,122.14,122.27,18700.0,88.3943,88.6113,88.3653,88.4594,18700.0
2013-08-30 09:50:00,122.32,122.35,122.18,122.33,26300.0,88.4956,88.5173,88.3943,88.5028,26300.0
2013-08-30 09:55:00,122.3,122.4,122.15,122.25,11900.0,88.4811,88.5534,88.3726,88.4449,11900.0
2013-08-30 10:00:00,122.25,122.29,122.03,122.19,16400.0,88.4449,88.4739,88.2858,88.4015,16400.0
2013-08-30 10:05:00,122.19,122.36,122.13,122.34,15800.0,88.4015,88.5245,88.3581,88.51,15800.0
2013-08-30 10:10:00,122.34,122.42,122.24,122.35,24000.0,88.51,88.5679,88.4377,88.5173,24000.0
2013-08-30 10:15:00,122.35,122.52,122.21,122.49,27000.0,88.5173,88.6403,88.416,88.6186,27000.0
2013-08-30 10:20:00,122.47,122.51,122.32,122.32,17000.0,88.6041,88.633,88.4956,88.4956,17000.0
2013-08-30 10:25:00,122.36,122.49,122.31,122.43,35000.0,88.5245,88.6186,88.4883,88.5751,35000.0
2013-08-30 10:30:00,122.43,122.63,122.34,122.6,25000.0,88.5751,88.7198,88.51,88.6981,25000.0
2013-08-30 10:35:00,122.61,122.65,122.54,122.62,11400.0,88.7054,88.7343,88.6547,88.7126,11400.0
2013-08-30 10:40:00,122.59,122.64,122.46,122.5,14600.0,88.6909,88.7271,88.5969,88.6258,14600.0
2013-08-30 10:45:00,122.49,122.49,122.37,122.49,11700.0,88.6186,88.6186,88.5317,88.6186,11700.0
2013-08-30 10:50:00,122.48,122.56,122.3,122.36,9200.0,88.6113,88.6692,88.4811,88.5245,9200.0
2013-08-30 10:55:00,122.37,122.53,122.37,122.4,14700.0,88.5317,88.6475,88.5317,88.5534,14700.0
2013-08-30 11:00:00,122.39,122.57,122.24,122.5,21000.0,88.5462,88.6764,88.4377,88.6258,21000.0
2013-08-30 11:05:00,122.5,122.6,122.48,122.58,9800.0,88.6258,88.6981,88.6113,88.6837,9800.0
2013-08-30 11:10:00,122.58,122.66,122.49,122.61,15500.0,88.6837,88.7415,88.6186,88.7054,15500.0
2013-08-30 11:15:00,122.6,122.62,122.54,122.62,7800.0,88.6981,88.7126,88.6547,88.7126,7800.0
2013-08-30 11:20:00,122.63,122.66,122.54,122.62,11800.0,88.7198,88.7415,88.6547,88.7126,11800.0
2013-08-30 11:25:00,122.6,122.63,122.48,122.55,7700.0,88.6981,88.7198,88.6113,88.662,7700.0
2013-08-30 11:30:00,122.51,122.57,122.44,122.46,12400.0,88.633,88.6764,88.5824,88.5969,12400.0
2013-08-30 11:35:00,122.46,122.48,122.35,122.35,8200.0,88.5969,88.6113,88.5173,88.5173,8200.0
2013-08-30 11:40:00,122.38,122.38,122.19,122.23,9000.0,88.539,88.539,88.4015,88.4305,9000.0
2013-08-30 11:45:00,122.2,122.46,122.2,122.42,15000.0,88.4087,88.5969,88.4087,88.5679,15000.0
2013-08-30 11:50:00,122.39,122.48,122.34,122.46,8300.0,88.5462,88.6113,88.51,88.5969,8300.0
2013-08-30 11:55:00,122.49,122.49,122.21,122.23,7200.0,88.6186,88.6186,88.416,88.4305,7200.0
2013-08-30 12:00:00,122.23,122.39,122.18,122.36,7000.0,88.4305,88.5462,88.3943,88.5245,7000.0
2013-08-30 12:05:00,122.38,122.49,122.38,122.46,7800.0,88.539,88.6186,88.539,88.5969,7800.0
2013-08-30 12:10:00,122.46,122.63,122.46,122.56,10300.0,88.5969,88.7198,88.5969,88.6692,10300.0
2013-08-30 12:15:00,122.56,122.65,122.56,122.65,10500.0,88.6692,88.7343,88.6692,88.7343,10500.0
2013-08-30 12:20:00,122.64,122.67,122.52,122.57,11300.0,88.7271,88.7488,88.6403,88.6764,11300.0
2013-08-30 12:25:00,122.57,122.66,122.53,122.6,14200.0,88.6764,88.7415,88.6475,88.6981,14200.0
2013-08-30 12:30:00,122.6,122.62,122.42,122.45,11900.0,88.6981,88.7126,88.5679,88.5896,11900.0
2013-08-30 12:35:00,122.43,122.52,122.42,122.44,8400.0,88.5751,88.6403,88.5679,88.5824,8400.0
2013-08-30 12:40:00,122.46,122.47,122.41,122.43,9400.0,88.5969,88.6041,88.5607,88.5751,9400.0
2013-08-30 12:45:00,122.42,122.47,122.34,122.34,22900.0,88.5679,88.6041,88.51,88.51,22900.0
2013-08-30 12:50:00,122.34,122.34,122.12,122.14,14800.0,88.51,88.51,88.3509,88.3653,14800.0
2013-08-30 12:55:00,122.15,122.29,122.11,122.24,11200.0,88.3726,88.4739,88.3436,88.4377,11200.0
2013-08-30 13:00:00,122.25,122.26,121.9,121.9,16400.0,88.4449,88.4522,88.1917,88.1917,16400.0
2013-08-30 13:05:00,121.92,121.97,121.73,121.73,10000.0,88.2062,88.2424,88.0687,88.0687,10000.0
2013-08-30 13:10:00,121.72,122.01,121.72,121.98,19600.0,88.0615,88.2713,88.0615,88.2496,19600.0
2013-08-30 13:15:00,121.96,122.23,121.96,122.01,17900.0,88.2351,88.4305,88.2351,88.2713,17900.0
2013-08-30 13:20:00,122.05,122.14,121.93,122.03,8200.0,88.3002,88.3653,88.2134,88.2858,8200.0
2013-08-30 13:25:00,122.02,122.09,121.93,122.08,7900.0,88.2785,88.3292,88.2134,88.3219,7900.0
2013-08-30 13:30:00,122.11,122.12,122.03,122.04,11700.0,88.3436,88.3509,88.2858,88.293,11700.0
2013-08-30 13:35:00,122.05,122.14,122.03,122.07,10000.0,88.3002,88.3653,88.2858,88.3147,10000.0
2013-08-30 13:40:00,122.06,122.09,121.96,122.09,7800.0,88.3075,88.3292,88.2351,88.3292,7800.0
2013-08-30 13:45:00,122.09,122.27,122.09,122.2,5000.0,88.3292,88.4594,88.3292,88.4087,5000.0
2013-08-30 13:50:00,122.2,122.28,122.15,122.2,8200.0,88.4087,88.4666,88.3726,88.4087,8200.0
2013-08-30 13:55:00,122.19,122.2,122.01,122.01,11900.0,88.4015,88.4087,88.2713,88.2713,11900.0
2013-08-30 14:00:00,122.04,122.17,121.95,122.17,14200.0,88.293,88.387,88.2279,88.387,14200.0
2013-08-30 14:05:00,122.17,122.23,122.12,122.22,11300.0,88.387,88.4305,88.3509,88.4232,11300.0
2013-08-30 14:10:00,122.22,122.29,122.19,122.22,17300.0,88.4232,88.4739,88.4015,88.4232,17300.0
2013-08-30 14:15:00,122.22,122.31,122.22,122.31,11800.0,88.4232,88.4883,88.4232,88.4883,11800.0
2013-08-30 14:20:00,122.3,122.39,122.29,122.3,12900.0,88.4811,88.5462,88.4739,88.4811,12900.0
2013-08-30 14:25:00,122.31,122.39,122.27,122.27,13800.0,88.4883,88.5462,88.4594,88.4594,13800.0
2013-08-30 14:30:00,122.27,122.52,122.27,122.47,18200.0,88.4594,88.6403,88.4594,88.6041,18200.0
2013-08-30 14:35:00,122.45,122.61,122.44,122.56,20100.0,88.5896,88.7054,88.5824,88.6692,20100.0
2013-08-30 14:40:00,122.56,122.59,122.46,122.47,14200.0,88.6692,88.6909,88.5969,88.6041,14200.0
2013-08-30 14:45:00,122.52,122.58,122.46,122.54,15300.0,88.6403,88.6837,88.5969,88.6547,15300.0
2013-08-30 14:50:00,122.55,122.64,122.52,122.62,16100.0,88.662,88.7271,88.6403,88.7126,16100.0
2013-08-30 14:55:00,122.63,122.64,122.46,122.46,19900.0,88.7198,88.7271,88.5969,88.5969,19900.0
2013-08-30 15:00:00,122.46,122.51,122.42,122.5,19300.0,88.5969,88.633,88.5679,88.6258,19300.0
2013-08-30 15:05:00,122.49,122.5,122.36,122.44,14200.0,88.6186,88.6258,88.5245,88.5824,14200.0
2013-08-30 15:10:00,122.44,122.51,122.4,122.5,19300.0,88.5824,88.633,88.5534,88.6258,19300.0
2013-08-30 15:15:00,122.51,122.51,122.42,122.48,20400.0,88.633,88.633,88.5679,88.6113,20400.0
2013-08-30 15:20:00,122.49,122.52,122.44,122.51,23700.0,88.6186,88.6403,88.5824,88.633,23700.0
2013-08-30 15:25:00,122.5,122.52,122.41,122.5,28100.0,88.6258,88.6403,88.5607,88.6258,28100.0
2013-08-30 15:30:00,122.48,122.5,122.41,122.41,29200.0,88.6113,88.6258,88.5607,88.5607,29200.0
2013-08-30 15:35:00,122.41,122.42,122.28,122.3,29800.0,88.5607,88.5679,88.4666,88.4811,29800.0
2013-08-30 15:40:00,122.31,122.32,122.1,122.15,48300.0,88.4883,88.4956,88.3364,88.3726,48300.0
2013-08-30 15:45:00,122.15,122.18,122.05,122.15,49400.0,88.3726,88.3943,88.3002,88.3726,49400.0
2013-08-30 15:50:00,122.15,122.15,121.96,121.97,73300.0,88.3726,88.3726,88.2351,88.2424,73300.0
2013-08-30 15:55:00,121.96,122.44,121.96,122.29,159300.0,88.2351,88.5824,88.2351,88.4739,159300.0
2013-09-03 09:30:00,123.35,123.75,123.1,123.7,59600.0,89.2407,89.5301,89.0599,89.494,59600.0
2013-09-03 09:35:00,123.7,124.31,123.69,124.31,38100.0,89.494,89.9353,89.4867,89.9353,38100.0
2013-09-03 09:40:00,124.32,124.36,123.9,123.98,17600.0,89.9425,89.9715,89.6387,89.6965,17600.0
2013-09-03 09:45:00,123.99,124.0,123.7,123.75,18300.0,89.7038,89.711,89.494,89.5301,18300.0
2013-09-03 09:50:00,123.75,123.77,123.36,123.47,17800.0,89.5301,89.5446,89.248,89.3276,17800.0
2013-09-03 09:55:00,123.47,123.74,123.44,123.69,14800.0,89.3276,89.5229,89.3059,89.4867,14800.0
2013-09-03 10:00:00,123.74,123.85,123.49,123.71,13600.0,89.5229,89.6025,89.342,89.5012,13600.0
2013-09-03 10:05:00,123.69,123.72,123.48,123.48,15300.0,89.4867,89.5084,89.3348,89.3348,15300.0
2013-09-03 10:10:00,123.51,123.76,123.51,123.76,23600.0,89.3565,89.5374,89.3565,89.5374,23600.0
2013-09-03 10:15:00,123.75,123.8,123.67,123.77,21800.0,89.5301,89.5663,89.4723,89.5446,21800.0
2013-09-03 10:20:00,123.75,123.84,123.69,123.82,12400.0,89.5301,89.5953,89.4867,89.5808,12400.0
2013-09-03 10:25:00,123.84,123.94,123.73,123.85,13400.0,89.5953,89.6676,89.5157,89.6025,13400.0
2013-09-03 10:30:00,123.81,123.88,123.73,123.88,12200.0,89.5735,89.6242,89.5157,89.6242,12200.0
2013-09-03 10:35:00,123.9,124.09,123.86,124.09,13100.0,89.6387,89.7761,89.6097,89.7761,13100.0
2013-09-03 10:40:00,124.11,124.11,123.91,124.02,10000.0,89.7906,89.7906,89.6459,89.7255,10000.0
2013-09-03 10:45:00,124.02,124.17,123.99,124.15,15300.0,89.7255,89.834,89.7038,89.8195,15300.0
2013-09-03 10:50:00,124.15,124.18,124.04,124.18,11100.0,89.8195,89.8412,89.7399,89.8412,11100.0
2013-09-03 10:55:00,124.17,124.21,124.07,124.07,11800.0,89.834,89.8629,89.7616,89.7616,11800.0
2013-09-03 11:00:00,124.08,124.16,123.95,123.95,7800.0,89.7689,89.8268,89.6748,89.6748,7800.0
2013-09-03 11:05:00,123.97,124.12,123.92,124.09,7500.0,89.6893,89.7978,89.6531,89.7761,7500.0
2013-09-03 11:10:00,124.1,124.22,124.09,124.17,12100.0,89.7834,89.8702,89.7761,89.834,12100.0
2013-09-03 11:15:00,124.18,124.23,123.93,123.93,7300.0,89.8412,89.8774,89.6604,89.6604,7300.0
2013-09-03 11:20:00,123.96,124.03,123.75,123.84,12100.0,89.6821,89.7327,89.5301,89.5953,12100.0
2013-09-03 11:25:00,123.84,123.91,123.67,123.69,12500.0,89.5953,89.6459,89.4723,89.4867,12500.0
2013-09-03 11:30:00,123.66,123.75,123.57,123.66,16500.0,89.465,89.5301,89.3999,89.465,16500.0
2013-09-03 11:35:00,123.7,123.72,123.6,123.71,14000.0,89.494,89.5084,89.4216,89.5012,14000.0
2013-09-03 11:40:00,123.73,123.76,123.57,123.59,13100.0,89.5157,89.5374,89.3999,89.4144,13100.0
2013-09-03 11:45:00,123.59,123.59,123.42,123.55,9800.0,89.4144,89.4144,89.2914,89.3854,9800.0
2013-09-03 11:50:00,123.56,123.65,123.54,123.62,9800.0,89.3927,89.4578,89.3782,89.4361,9800.0
2013-09-03 11:55:00,123.65,123.65,123.52,123.62,8800.0,89.4578,89.4578,89.3637,89.4361,8800.0
2013-09-03 12:00:00,123.62,123.62,123.5,123.5,8600.0,89.4361,89.4361,89.3493,89.3493,8600.0
2013-09-03 12:05:00,123.5,123.7,123.47,123.7,15500.0,89.3493,89.494,89.3276,89.494,15500.0
2013-09-03 12:10:00,123.7,123.71,123.56,123.56,11800.0,89.494,89.5012,89.3927,89.3927,11800.0
2013-09-03 12:15:00,123.58,123.63,123.57,123.61,18400.0,89.4071,89.4433,89.3999,89.4289,18400.0
2013-09-03 12:20:00,123.58,123.82,123.58,123.82,15700.0,89.4071,89.5808,89.4071,89.5808,15700.0
2013-09-03 12:25:00,123.84,123.91,123.76,123.82,19300.0,89.5953,89.6459,89.5374,89.5808,19300.0
2013-09-03 12:30:00,123.83,123.88,123.74,123.74,11900.0,89.588,89.6242,89.5229,89.5229,11900.0
2013-09-03 12:35:00,123.73,123.8,123.72,123.8,8500.0,89.5157,89.5663,89.5084,89.5663,8500.0
2013-09-03 12:40:00,123.79,123.8,123.65,123.7,8300.0,89.5591,89.5663,89.4578,89.494,8300.0
2013-09-03 12:45:00,123.7,123.73,123.6,123.67,17300.0,89.494,89.5157,89.4216,89.4723,17300.0
2013-09-03 12:50:00,123.67,123.76,123.66,123.72,12700.0,89.4723,89.5374,89.465,89.5084,12700.0
2013-09-03 12:55:00,123.7,123.71,123.62,123.68,14200.0,89.494,89.5012,89.4361,89.4795,14200.0
2013-09-03 13:00:00,123.7,123.71,123.66,123.7,17800.0,89.494,89.5012,89.465,89.494,17800.0
2013-09-03 13:05:00,123.71,123.8,123.69,123.78,7900.0,89.5012,89.5663,89.4867,89.5518,7900.0
2013-09-03 13:10:00,123.78,123.91,123.78,123.83,12700.0,89.5518,89.6459,89.5518,89.588,12700.0
2013-09-03 13:15:00,123.83,123.85,123.73,123.73,19100.0,89.588,89.6025,89.5157,89.5157,19100.0
2013-09-03 13:20:00,123.73,123.88,123.72,123.85,8300.0,89.5157,89.6242,89.5084,89.6025,8300.0
2013-09-03 13:25:00,123.84,123.87,123.78,123.85,8500.0,89.5953,89.617,89.5518,89.6025,8500.0
2013-09-03 13:30:00,123.86,123.87,123.8,123.81,11500.0,89.6097,89.617,89.5663,89.5735,11500.0
2013-09-03 13:35:00,123.8,123.84,123.77,123.82,6400.0,89.5663,89.5953,89.5446,89.5808,6400.0
2013-09-03 13:40:00,123.8,123.81,123.68,123.71,11300.0,89.5663,89.5735,89.4795,89.5012,11300.0
2013-09-03 13:45:00,123.72,123.74,123.52,123.53,11900.0,89.5084,89.5229,89.3637,89.371,11900.0
2013-09-03 13:50:00,123.54,123.7,123.54,123.65,18400.0,89.3782,89.494,89.3782,89.4578,18400.0
2013-09-03 13:55:00,123.65,123.67,123.57,123.64,20900.0,89.4578,89.4723,89.3999,89.4506,20900.0
2013-09-03 14:00:00,123.64,123.75,123.62,123.67,12600.0,89.4506,89.5301,89.4361,89.4723,12600.0
2013-09-03 14:05:00,123.69,123.72,123.61,123.62,10500.0,89.4867,89.5084,89.4289,89.4361,10500.0
2013-09-03 14:10:00,123.61,123.75,123.61,123.72,6900.0,89.4289,89.5301,89.4289,89.5084,6900.0
2013-09-03 14:15:00,123.73,123.77,123.61,123.68,13700.0,89.5157,89.5446,89.4289,89.4795,13700.0
2013-09-03 14:20:00,123.71,123.71,123.57,123.65,31100.0,89.5012,89.5012,89.3999,89.4578,31100.0
2013-09-03 14:25:00,123.67,123.71,123.56,123.71,19800.0,89.4723,89.5012,89.3927,89.5012,19800.0
2013-09-03 14:30:00,123.7,123.75,123.67,123.67,11800.0,89.494,89.5301,89.4723,89.4723,11800.0
2013-09-03 14:35:00,123.67,123.76,123.62,123.71,11900.0,89.4723,89.5374,89.4361,89.5012,11900.0
2013-09-03 14:40:00,123.66,123.75,123.62,123.69,11600.0,89.465,89.5301,89.4361,89.4867,11600.0
2013-09-03 14:45:00,123.68,123.76,123.63,123.73,13400.0,89.4795,89.5374,89.4433,89.5157,13400.0
2013-09-03 14:50:00,123.73,123.89,123.65,123.87,15200.0,89.5157,89.6314,89.4578,89.617,15200.0
2013-09-03 14:55:00,123.88,124.03,123.85,124.03,13800.0,89.6242,89.7327,89.6025,89.7327,13800.0
2013-09-03 15:00:00,124.02,124.07,123.93,124.04,17800.0,89.7255,89.7616,89.6604,89.7399,17800.0
2013-09-03 15:05:00,124.02,124.25,124.02,124.19,19200.0,89.7255,89.8919,89.7255,89.8485,19200.0
2013-09-03 15:10:00,124.19,124.28,124.15,124.23,26300.0,89.8485,89.9136,89.8195,89.8774,26300.0
2013-09-03 15:15:00,124.24,124.26,124.12,124.13,20400.0,89.8846,89.8991,89.7978,89.8051,20400.0
2013-09-03 15:20:00,124.14,124.19,124.01,124.03,15700.0,89.8123,89.8485,89.7182,89.7327,15700.0
2013-09-03 15:25:00,124.03,124.1,123.95,123.98,22700.0,89.7327,89.7834,89.6748,89.6965,22700.0
2013-09-03 15:30:00,123.98,124.04,123.89,123.9,34600.0,89.6965,89.7399,89.6314,89.6387,34600.0
2013-09-03 15:35:00,123.9,123.91,123.76,123.8,57700.0,89.6387,89.6459,89.5374,89.5663,57700.0
2013-09-03 15:40:00,123.79,123.82,123.71,123.71,34900.0,89.5591,89.5808,89.5012,89.5012,34900.0
2013-09-03 15:45:00,123.72,123.74,123.42,123.47,35400.0,89.5084,89.5229,89.2914,89.3276,35400.0
2013-09-03 15:50:00,123.47,123.62,123.47,123.61,34700.0,89.3276,89.4361,89.3276,89.4289,34700.0
2013-09-03 15:55:00,123.6,123.63,123.46,123.6,65000.0,89.4216,89.4433,89.3203,89.4216,65000.0
2013-09-04 09:30:00,123.35,123.69,123.25,123.63,79600.0,89.2407,89.4867,89.1684,89.4433,79600.0
2013-09-04 09:35:00,123.64,123.7,123.5,123.51,13700.0,89.4506,89.494,89.3493,89.3565,13700.0
2013-09-04 09:40:00,123.55,123.9,123.54,123.9,11800.0,89.3854,89.6387,89.3782,89.6387,11800.0
2013-09-04 09:45:00,123.91,124.0,123.8,123.87,10700.0,89.6459,89.711,89.5663,89.617,10700.0
2013-09-04 09:50:00,123.82,124.08,123.82,124.05,13100.0,89.5808,89.7689,89.5808,89.7472,13100.0
2013-09-04 09:55:00,124.04,124.05,123.95,124.05,11500.0,89.7399,89.7472,89.6748,89.7472,11500.0
2013-09-04 10:00:00,124.05,124.07,123.92,124.03,12100.0,89.7472,89.7616,89.6531,89.7327,12100.0
2013-09-04 10:05:00,124.07,124.17,124.02,124.05,13300.0,89.7616,89.834,89.7255,89.7472,13300.0
2013-09-04 10:10:00,124.0,124.17,124.0,124.13,7100.0,89.711,89.834,89.711,89.8051,7100.0
2013-09-04 10:15:00,124.13,124.18,124.0,124.02,10700.0,89.8051,89.8412,89.711,89.7255,10700.0
2013-09-04 10:20:00,124.02,124.2,124.0,124.11,12500.0,89.7255,89.8557,89.711,89.7906,12500.0
2013-09-04 10:25:00,124.04,124.16,124.03,124.09,7100.0,89.7399,89.8268,89.7327,89.7761,7100.0
2013-09-04 10:30:00,124.1,124.17,124.0,124.17,13700.0,89.7834,89.834,89.711,89.834,13700.0
2013-09-04 10:35:00,124.15,124.25,124.08,124.25,9700.0,89.8195,89.8919,89.7689,89.8919,9700.0
2013-09-04 10:40:00,124.27,124.34,124.25,124.29,10700.0,89.9063,89.957,89.8919,89.9208,10700.0
2013-09-04 10:45:00,124.27,124.35,124.25,124.35,7400.0,89.9063,89.9642,89.8919,89.9642,7400.0
2013-09-04 10:50:00,124.33,124.44,124.31,124.39,9800.0,89.9498,90.0293,89.9353,89.9932,9800.0
2013-09-04 10:55:00,124.4,124.45,124.36,124.4,8000.0,90.0004,90.0366,89.9715,90.0004,8000.0
2013-09-04 11:00:00,124.38,124.51,124.37,124.48,8300.0,89.9859,90.08,89.9787,90.0583,8300.0
2013-09-04 11:05:00,124.46,124.48,124.36,124.38,5900.0,90.0438,90.0583,89.9715,89.9859,5900.0
2013-09-04 11:10:00,124.36,124.36,124.24,124.31,15500.0,89.9715,89.9715,89.8846,89.9353,15500.0
2013-09-04 11:15:00,124.33,124.38,124.25,124.26,16000.0,89.9498,89.9859,89.8919,89.8991,16000.0
2013-09-04 11:20:00,124.26,124.27,124.21,124.27,10600.0,89.8991,89.9063,89.8629,89.9063,10600.0
2013-09-04 11:25:00,124.26,124.28,124.14,124.14,11300.0,89.8991,89.9136,89.8123,89.8123,11300.0
2013-09-04 11:30:00,124.14,124.26,124.13,124.25,10800.0,89.8123,89.8991,89.8051,89.8919,10800.0
2013-09-04 11:35:00,124.27,124.27,124.18,124.27,9500.0,89.9063,89.9063,89.8412,89.9063,9500.0
2013-09-04 11:40:00,124.29,124.37,124.28,124.29,14500.0,89.9208,89.9787,89.9136,89.9208,14500.0
2013-09-04 11:45:00,124.3,124.34,124.27,124.3,27200.0,89.928,89.957,89.9063,89.928,27200.0
2013-09-04 11:50:00,124.31,124.36,124.25,124.29,22600.0,89.9353,89.9715,89.8919,89.9208,22600.0
2013-09-04 11:55:00,124.29,124.37,124.24,124.37,7000.0,89.9208,89.9787,89.8846,89.9787,7000.0
2013-09-04 12:00:00,124.34,124.41,124.34,124.39,3700.0,89.957,90.0076,89.957,89.9932,3700.0
2013-09-04 12:05:00,124.39,124.5,124.39,124.49,5800.0,89.9932,90.0727,89.9932,90.0655,5800.0
2013-09-04 12:10:00,124.51,124.62,124.51,124.57,9900.0,90.08,90.1596,90.08,90.1234,9900.0
2013-09-04 12:15:00,124.55,124.6,124.54,124.59,7600.0,90.1089,90.1451,90.1017,90.1379,7600.0
2013-09-04 12:20:00,124.6,124.61,124.52,124.56,6200.0,90.1451,90.1523,90.0872,90.1162,6200.0
2013-09-04 12:25:00,124.58,124.6,124.54,124.58,3800.0,90.1306,90.1451,90.1017,90.1306,3800.0
2013-09-04 12:30:00,124.58,124.61,124.56,124.56,5400.0,90.1306,90.1523,90.1162,90.1162,5400.0
2013-09-04 12:35:00,124.59,124.63,124.59,124.62,7800.0,90.1379,90.1668,90.1379,90.1596,7800.0
2013-09-04 12:40:00,124.62,124.62,124.55,124.6,5000.0,90.1596,90.1596,90.1089,90.1451,5000.0
2013-09-04 12:45:00,124.61,124.69,124.6,124.67,12300.0,90.1523,90.2102,90.1451,90.1957,12300.0
2013-09-04 12:50:00,124.68,124.71,124.63,124.64,5300.0,90.203,90.2247,90.1668,90.174,5300.0
2013-09-04 12:55:00,124.61,124.66,124.61,124.66,3200.0,90.1523,90.1885,90.1523,90.1885,3200.0
2013-09-04 13:00:00,124.66,124.71,124.66,124.67,7600.0,90.1885,90.2247,90.1885,90.1957,7600.0
2013-09-04 13:05:00,124.68,124.72,124.68,124.68,9600.0,90.203,90.2319,90.203,90.203,9600.0
2013-09-04 13:10:00,124.68,124.69,124.64,124.67,9400.0,90.203,90.2102,90.174,90.1957,9400.0
2013-09-04 13:15:00,124.66,124.81,124.66,124.81,14700.0,90.1885,90.297,90.1885,90.297,14700.0
2013-09-04 13:20:00,124.8,124.8,124.74,124.76,8800.0,90.2898,90.2898,90.2464,90.2608,8800.0
2013-09-04 13:25:00,124.79,124.86,124.78,124.85,5200.0,90.2826,90.3332,90.2753,90.326,5200.0
2013-09-04 13:30:00,124.85,124.85,124.74,124.76,7900.0,90.326,90.326,90.2464,90.2608,7900.0
2013-09-04 13:35:00,124.76,124.81,124.76,124.76,7600.0,90.2608,90.297,90.2608,90.2608,7600.0
2013-09-04 13:40:00,124.76,124.79,124.73,124.76,13700.0,90.2608,90.2826,90.2391,90.2608,13700.0
2013-09-04 13:45:00,124.79,124.8,124.68,124.73,12000.0,90.2826,90.2898,90.203,90.2391,12000.0
2013-09-04 13:50:00,124.74,124.75,124.67,124.69,8200.0,90.2464,90.2536,90.1957,90.2102,8200.0
2013-09-04 13:55:00,124.69,124.72,124.62,124.62,12100.0,90.2102,90.2319,90.1596,90.1596,12100.0
2013-09-04 14:00:00,124.62,124.63,124.59,124.61,11700.0,90.1596,90.1668,90.1379,90.1523,11700.0
2013-09-04 14:05:00,124.62,124.68,124.52,124.54,11800.0,90.1596,90.203,90.0872,90.1017,11800.0
2013-09-04 14:10:00,124.55,124.55,124.44,124.45,13800.0,90.1089,90.1089,90.0293,90.0366,13800.0
2013-09-04 14:15:00,124.45,124.54,124.45,124.49,10100.0,90.0366,90.1017,90.0366,90.0655,10100.0
2013-09-04 14:20:00,124.49,124.49,124.45,124.45,16100.0,90.0655,90.0655,90.0366,90.0366,16100.0
2013-09-04 14:25:00,124.43,124.51,124.43,124.48,12500.0,90.0221,90.08,90.0221,90.0583,12500.0
2013-09-04 14:30:00,124.47,124.47,124.4,124.45,5800.0,90.051,90.051,90.0004,90.0366,5800.0
2013-09-04 14:35:00,124.44,124.44,124.39,124.4,8300.0,90.0293,90.0293,89.9932,90.0004,8300.0
2013-09-04 14:40:00,124.38,124.4,124.37,124.38,10900.0,89.9859,90.0004,89.9787,89.9859,10900.0
2013-09-04 14:45:00,124.39,124.39,124.35,124.38,8500.0,89.9932,89.9932,89.9642,89.9859,8500.0
2013-09-04 14:50:00,124.36,124.4,124.36,124.4,7600.0,89.9715,90.0004,89.9715,90.0004,7600.0
2013-09-04 14:55:00,124.4,124.55,124.4,124.51,14900.0,90.0004,90.1089,90.0004,90.08,14900.0
2013-09-04 15:00:00,124.54,124.58,124.52,124.58,8700.0,90.1017,90.1306,90.0872,90.1306,8700.0
2013-09-04 15:05:00,124.56,124.66,124.55,124.62,19200.0,90.1162,90.1885,90.1089,90.1596,19200.0
2013-09-04 15:10:00,124.63,124.63,124.56,124.56,12400.0,90.1668,90.1668,90.1162,90.1162,12400.0
2013-09-04 15:15:00,124.57,124.57,124.51,124.56,15100.0,90.1234,90.1234,90.08,90.1162,15100.0
2013-09-04 15:20:00,124.56,124.64,124.39,124.43,31200.0,90.1162,90.174,89.9932,90.0221,31200.0
2013-09-04 15:25:00,124.42,124.52,124.41,124.46,18100.0,90.0149,90.0872,90.0076,90.0438,18100.0
2013-09-04 15:30:00,124.46,124.5,124.32,124.42,19500.0,90.0438,90.0727,89.9425,90.0149,19500.0
2013-09-04 15:35:00,124.45,124.45,124.3,124.36,18500.0,90.0366,90.0366,89.928,89.9715,18500.0
2013-09-04 15:40:00,124.36,124.48,124.3,124.48,17700.0,89.9715,90.0583,89.928,90.0583,17700.0
2013-09-04 15:45:00,124.45,124.51,124.4,124.46,24000.0,90.0366,90.08,90.0004,90.0438,24000.0
2013-09-04 15:50:00,124.46,124.47,124.4,124.42,19000.0,90.0438,90.051,90.0004,90.0149,19000.0
2013-09-04 15:55:00,124.41,124.42,124.22,124.3,65400.0,90.0076,90.0149,89.8702,89.928,65400.0
2013-09-05 09:30:00,123.58,123.79,123.07,123.18,70000.0,89.4071,89.5591,89.0382,89.1178,70000.0
2013-09-05 09:35:00,123.22,123.62,123.16,123.49,25200.0,89.1467,89.4361,89.1033,89.342,25200.0
2013-09-05 09:40:00,123.51,123.77,123.48,123.64,34400.0,89.3565,89.5446,89.3348,89.4506,34400.0
2013-09-05 09:45:00,123.64,123.94,123.64,123.85,23200.0,89.4506,89.6676,89.4506,89.6025,23200.0
2013-09-05 09:50:00,123.89,124.0,123.7,123.8,29100.0,89.6314,89.711,89.494,89.5663,29100.0
2013-09-05 09:55:00,123.78,123.88,123.64,123.86,21900.0,89.5518,89.6242,89.4506,89.6097,21900.0
2013-09-05 10:00:00,123.83,123.96,123.78,123.78,17100.0,89.588,89.6821,89.5518,89.5518,17100.0
2013-09-05 10:05:00,123.79,124.12,123.79,124.06,14700.0,89.5591,89.7978,89.5591,89.7544,14700.0
2013-09-05 10:10:00,124.06,124.13,123.97,124.04,11900.0,89.7544,89.8051,89.6893,89.7399,11900.0
2013-09-05 10:15:00,124.08,124.14,123.96,123.97,16700.0,89.7689,89.8123,89.6821,89.6893,16700.0
2013-09-05 10:20:00,123.95,123.95,123.78,123.81,10000.0,89.6748,89.6748,89.5518,89.5735,10000.0
2013-09-05 10:25:00,123.84,123.91,123.81,123.81,6800.0,89.5953,89.6459,89.5735,89.5735,6800.0
2013-09-05 10:30:00,123.84,123.96,123.73,123.78,13500.0,89.5953,89.6821,89.5157,89.5518,13500.0
2013-09-05 10:35:00,123.75,123.83,123.75,123.81,11300.0,89.5301,89.588,89.5301,89.5735,11300.0
2013-09-05 10:40:00,123.84,123.85,123.67,123.67,20500.0,89.5953,89.6025,89.4723,89.4723,20500.0
2013-09-05 10:45:00,123.67,123.68,123.58,123.65,13600.0,89.4723,89.4795,89.4071,89.4578,13600.0
2013-09-05 10:50:00,123.67,123.92,123.67,123.92,9000.0,89.4723,89.6531,89.4723,89.6531,9000.0
2013-09-05 10:55:00,123.93,123.93,123.65,123.69,16600.0,89.6604,89.6604,89.4578,89.4867,16600.0
2013-09-05 11:00:00,123.69,123.78,123.64,123.72,14600.0,89.4867,89.5518,89.4506,89.5084,14600.0
2013-09-05 11:05:00,123.7,123.73,123.55,123.73,13400.0,89.494,89.5157,89.3854,89.5157,13400.0
2013-09-05 11:10:00,123.73,123.78,123.67,123.71,11600.0,89.5157,89.5518,89.4723,89.5012,11600.0
2013-09-05 11:15:00,123.68,123.76,123.68,123.73,11700.0,89.4795,89.5374,89.4795,89.5157,11700.0
2013-09-05 11:20:00,123.72,123.75,123.62,123.68,37800.0,89.5084,89.5301,89.4361,89.4795,37800.0
2013-09-05 11:25:00,123.7,123.91,123.7,123.91,10300.0,89.494,89.6459,89.494,89.6459,10300.0
2013-09-05 11:30:00,123.9,123.97,123.87,123.92,10400.0,89.6387,89.6893,89.617,89.6531,10400.0
2013-09-05 11:35:00,123.93,124.03,123.93,123.95,13700.0,89.6604,89.7327,89.6604,89.6748,13700.0
2013-09-05 11:40:00,123.94,123.95,123.87,123.92,14200.0,89.6676,89.6748,89.617,89.6531,14200.0
2013-09-05 11:45:00,123.92,123.99,123.9,123.98,10100.0,89.6531,89.7038,89.6387,89.6965,10100.0
2013-09-05 11:50:00,123.96,124.06,123.9,124.0,16900.0,89.6821,89.7544,89.6387,89.711,16900.0
2013-09-05 11:55:00,124.01,124.01,123.93,123.96,9300.0,89.7182,89.7182,89.6604,89.6821,9300.0
2013-09-05 12:00:00,123.96,124.0,123.87,123.9,9600.0,89.6821,89.711,89.617,89.6387,9600.0
2013-09-05 12:05:00,123.87,123.89,123.8,123.88,7000.0,89.617,89.6314,89.5663,89.6242,7000.0
2013-09-05 12:10:00,123.88,124.08,123.85,124.07,25900.0,89.6242,89.7689,89.6025,89.7616,25900.0
2013-09-05 12:15:00,124.08,124.2,124.07,124.19,16000.0,89.7689,89.8557,89.7616,89.8485,16000.0
2013-09-05 12:20:00,124.19,124.21,124.16,124.18,7000.0,89.8485,89.8629,89.8268,89.8412,7000.0
2013-09-05 12:25:00,124.18,124.2,124.11,124.13,4800.0,89.8412,89.8557,89.7906,89.8051,4800.0
2013-09-05 12:30:00,124.13,124.16,124.08,124.15,6500.0,89.8051,89.8268,89.7689,89.8195,6500.0
2013-09-05 12:35:00,124.15,124.16,123.92,123.92,7800.0,89.8195,89.8268,89.6531,89.6531,7800.0
2013-09-05 12:40:00,123.93,123.96,123.85,123.88,12500.0,89.6604,89.6821,89.6025,89.6242,12500.0
2013-09-05 12:45:00,123.85,123.85,123.8,123.83,16200.0,89.6025,89.6025,89.5663,89.588,16200.0
2013-09-05 12:50:00,123.83,124.01,123.83,124.0,6200.0,89.588,89.7182,89.588,89.711,6200.0
2013-09-05 12:55:00,123.99,124.1,123.98,124.03,9200.0,89.7038,89.7834,89.6965,89.7327,9200.0
2013-09-05 13:00:00,124.01,124.13,123.97,124.13,5400.0,89.7182,89.8051,89.6893,89.8051,5400.0
2013-09-05 13:05:00,124.13,124.15,124.03,124.03,7600.0,89.8051,89.8195,89.7327,89.7327,7600.0
2013-09-05 13:10:00,124.02,124.07,123.97,124.07,10700.0,89.7255,89.7616,89.6893,89.7616,10700.0
2013-09-05 13:15:00,124.07,124.08,124.07,124.08,3700.0,89.7616,89.7689,89.7616,89.7689,3700.0
2013-09-05 13:20:00,124.08,124.13,124.05,124.05,14700.0,89.7689,89.8051,89.7472,89.7472,14700.0
2013-09-05 13:25:00,124.05,124.06,123.95,124.03,6100.0,89.7472,89.7544,89.6748,89.7327,6100.0
2013-09-05 13:30:00,124.04,124.09,124.04,124.09,6100.0,89.7399,89.7761,89.7399,89.7761,6100.0
2013-09-05 13:35:00,124.08,124.08,124.03,124.06,5000.0,89.7689,89.7689,89.7327,89.7544,5000.0
2013-09-05 13:40:00,124.07,124.11,124.04,124.08,7000.0,89.7616,89.7906,89.7399,89.7689,7000.0
2013-09-05 13:45:00,124.08,124.14,124.07,124.13,5500.0,89.7689,89.8123,89.7616,89.8051,5500.0
2013-09-05 13:50:00,124.13,124.14,124.02,124.02,7200.0,89.8051,89.8123,89.7255,89.7255,7200.0
2013-09-05 13:55:00,124.02,124.07,123.97,124.06,8800.0,89.7255,89.7616,89.6893,89.7544,8800.0
2013-09-05 14:00:00,124.05,124.16,124.02,124.15,5800.0,89.7472,89.8268,89.7255,89.8195,5800.0
2013-09-05 14:05:00,124.16,124.2,124.12,124.2,7300.0,89.8268,89.8557,89.7978,89.8557,7300.0
2013-09-05 14:10:00,124.19,124.27,124.19,124.27,9200.0,89.8485,89.9063,89.8485,89.9063,9200.0
2013-09-05 14:15:00,124.28,124.29,124.24,124.26,7800.0,89.9136,89.9208,89.8846,89.8991,7800.0
2013-09-05 14:20:00,124.26,124.26,124.23,124.23,5700.0,89.8991,89.8991,89.8774,89.8774,5700.0
2013-09-05 14:25:00,124.23,124.26,124.2,124.21,9700.0,89.8774,89.8991,89.8557,89.8629,9700.0
2013-09-05 14:30:00,124.22,124.27,124.21,124.24,11800.0,89.8702,89.9063,89.8629,89.8846,11800.0
2013-09-05 14:35:00,124.23,124.23,124.2,124.23,7400.0,89.8774,89.8774,89.8557,89.8774,7400.0
2013-09-05 14:40:00,124.23,124.23,124.16,124.18,6700.0,89.8774,89.8774,89.8268,89.8412,6700.0
2013-09-05 14:45:00,124.18,124.21,124.16,124.2,9800.0,89.8412,89.8629,89.8268,89.8557,9800.0
2013-09-05 14:50:00,124.2,124.29,124.2,124.27,12300.0,89.8557,89.9208,89.8557,89.9063,12300.0
2013-09-05 14:55:00,124.28,124.28,124.25,124.25,5000.0,89.9136,89.9136,89.8919,89.8919,5000.0
2013-09-05 15:00:00,124.25,124.25,124.19,124.21,10900.0,89.8919,89.8919,89.8485,89.8629,10900.0
2013-09-05 15:05:00,124.23,124.27,124.21,124.24,8600.0,89.8774,89.9063,89.8629,89.8846,8600.0
2013-09-05 15:10:00,124.25,124.27,124.23,124.23,8600.0,89.8919,89.9063,89.8774,89.8774,8600.0
2013-09-05 15:15:00,124.23,124.24,124.21,124.23,12500.0,89.8774,89.8846,89.8629,89.8774,12500.0
2013-09-05 15:20:00,124.23,124.23,124.22,124.23,9900.0,89.8774,89.8774,89.8702,89.8774,9900.0
2013-09-05 15:25:00,124.22,124.34,124.22,124.34,14300.0,89.8702,89.957,89.8702,89.957,14300.0
2013-09-05 15:30:00,124.34,124.36,124.28,124.31,16200.0,89.957,89.9715,89.9136,89.9353,16200.0
2013-09-05 15:35:00,124.31,124.36,124.29,124.31,19700.0,89.9353,89.9715,89.9208,89.9353,19700.0
2013-09-05 15:40:00,124.28,124.36,124.28,124.33,19300.0,89.9136,89.9715,89.9136,89.9498,19300.0
2013-09-05 15:45:00,124.31,124.32,124.19,124.21,21900.0,89.9353,89.9425,89.8485,89.8629,21900.0
2013-09-05 15:50:00,124.2,124.24,124.13,124.13,24300.0,89.8557,89.8846,89.8051,89.8051,24300.0
2013-09-05 15:55:00,124.13,124.2,124.09,124.14,69800.0,89.8051,89.8557,89.7761,89.8123,69800.0
2013-09-06 09:30:00,124.71,124.71,124.2,124.54,35800.0,90.2247,90.2247,89.8557,90.1017,35800.0
2013-09-06 09:35:00,124.6,124.88,124.11,124.25,47700.0,90.1451,90.3477,89.7906,89.8919,47700.0
2013-09-06 09:40:00,124.26,124.26,123.86,123.92,17500.0,89.8991,89.8991,89.6097,89.6531,17500.0
2013-09-06 09:45:00,123.92,123.93,123.21,123.64,20700.0,89.6531,89.6604,89.1395,89.4506,20700.0
2013-09-06 09:50:00,123.54,123.58,123.16,123.16,13300.0,89.3782,89.4071,89.1033,89.1033,13300.0
2013-09-06 09:55:00,123.1,123.16,122.87,122.92,26200.0,89.0599,89.1033,88.8935,88.9297,26200.0
2013-09-06 10:00:00,122.92,122.93,122.54,122.58,32600.0,88.9297,88.9369,88.6547,88.6837,32600.0
2013-09-06 10:05:00,122.57,122.96,122.55,122.82,22800.0,88.6764,88.9586,88.662,88.8573,22800.0
2013-09-06 10:10:00,122.77,122.95,122.68,122.83,13700.0,88.8211,88.9514,88.756,88.8645,13700.0
2013-09-06 10:15:00,122.87,123.14,122.84,122.96,22200.0,88.8935,89.0888,88.8718,88.9586,22200.0
2013-09-06 10:20:00,123.01,123.02,122.92,122.96,8900.0,88.9948,89.002,88.9297,88.9586,8900.0
2013-09-06 10:25:00,122.94,123.13,122.88,123.09,11000.0,88.9441,89.0816,88.9007,89.0526,11000.0
2013-09-06 10:30:00,123.11,123.27,123.07,123.19,13700.0,89.0671,89.1829,89.0382,89.125,13700.0
2013-09-06 10:35:00,123.21,123.23,123.06,123.1,8500.0,89.1395,89.1539,89.0309,89.0599,8500.0
2013-09-06 10:40:00,123.13,123.45,123.11,123.39,22300.0,89.0816,89.3131,89.0671,89.2697,22300.0
2013-09-06 10:45:00,123.46,123.74,123.42,123.66,15600.0,89.3203,89.5229,89.2914,89.465,15600.0
2013-09-06 10:50:00,123.68,123.69,123.54,123.57,13500.0,89.4795,89.4867,89.3782,89.3999,13500.0
2013-09-06 10:55:00,123.58,123.74,123.5,123.69,18700.0,89.4071,89.5229,89.3493,89.4867,18700.0
2013-09-06 11:00:00,123.72,123.8,123.66,123.69,21900.0,89.5084,89.5663,89.465,89.4867,21900.0
2013-09-06 11:05:00,123.71,123.77,123.64,123.65,9100.0,89.5012,89.5446,89.4506,89.4578,9100.0
2013-09-06 11:10:00,123.64,123.64,123.59,123.62,23100.0,89.4506,89.4506,89.4144,89.4361,23100.0
2013-09-06 11:15:00,123.62,123.72,123.57,123.58,13600.0,89.4361,89.5084,89.3999,89.4071,13600.0
2013-09-06 11:20:00,123.58,123.59,123.41,123.53,30700.0,89.4071,89.4144,89.2842,89.371,30700.0
2013-09-06 11:25:00,123.54,123.73,123.54,123.73,14800.0,89.3782,89.5157,89.3782,89.5157,14800.0
2013-09-06 11:30:00,123.74,123.84,123.73,123.84,16200.0,89.5229,89.5953,89.5157,89.5953,16200.0
2013-09-06 11:35:00,123.84,123.89,123.8,123.82,7000.0,89.5953,89.6314,89.5663,89.5808,7000.0
2013-09-06 11:40:00,123.81,123.81,123.61,123.61,9400.0,89.5735,89.5735,89.4289,89.4289,9400.0
2013-09-06 11:45:00,123.64,123.68,123.46,123.52,32900.0,89.4506,89.4795,89.3203,89.3637,32900.0
2013-09-06 11:50:00,123.53,123.56,123.46,123.51,9100.0,89.371,89.3927,89.3203,89.3565,9100.0
2013-09-06 11:55:00,123.5,123.52,123.45,123.52,14600.0,89.3493,89.3637,89.3131,89.3637,14600.0
2013-09-06 12:00:00,123.52,123.53,123.46,123.48,11600.0,89.3637,89.371,89.3203,89.3348,11600.0
2013-09-06 12:05:00,123.49,123.52,123.43,123.44,10600.0,89.342,89.3637,89.2986,89.3059,10600.0
2013-09-06 12:10:00,123.45,123.49,123.45,123.47,10600.0,89.3131,89.342,89.3131,89.3276,10600.0
2013-09-06 12:15:00,123.47,123.47,123.4,123.44,10000.0,89.3276,89.3276,89.2769,89.3059,10000.0
2013-09-06 12:20:00,123.43,123.43,123.35,123.38,10500.0,89.2986,89.2986,89.2407,89.2625,10500.0
2013-09-06 12:25:00,123.37,123.39,123.37,123.37,10200.0,89.2552,89.2697,89.2552,89.2552,10200.0
2013-09-06 12:30:00,123.38,123.4,123.36,123.36,9100.0,89.2625,89.2769,89.248,89.248,9100.0
2013-09-06 12:35:00,123.37,123.38,123.25,123.25,11300.0,89.2552,89.2625,89.1684,89.1684,11300.0
2013-09-06 12:40:00,123.23,123.38,123.22,123.38,21300.0,89.1539,89.2625,89.1467,89.2625,21300.0
2013-09-06 12:45:00,123.37,123.41,123.3,123.35,8100.0,89.2552,89.2842,89.2046,89.2407,8100.0
2013-09-06 12:50:00,123.35,123.44,123.34,123.43,9900.0,89.2407,89.3059,89.2335,89.2986,9900.0
2013-09-06 12:55:00,123.43,123.44,123.38,123.41,13900.0,89.2986,89.3059,89.2625,89.2842,13900.0
2013-09-06 13:00:00,123.42,123.43,123.39,123.42,11000.0,89.2914,89.2986,89.2697,89.2914,11000.0
2013-09-06 13:05:00,123.42,123.44,123.38,123.42,7700.0,89.2914,89.3059,89.2625,89.2914,7700.0
2013-09-06 13:10:00,123.42,123.46,123.39,123.46,12400.0,89.2914,89.3203,89.2697,89.3203,12400.0
2013-09-06 13:15:00,123.46,123.51,123.43,123.47,23300.0,89.3203,89.3565,89.2986,89.3276,23300.0
2013-09-06 13:20:00,123.48,123.61,123.47,123.52,14800.0,89.3348,89.4289,89.3276,89.3637,14800.0
2013-09-06 13:25:00,123.53,123.62,123.51,123.6,16000.0,89.371,89.4361,89.3565,89.4216,16000.0
2013-09-06 13:30:00,123.6,123.77,123.58,123.74,12200.0,89.4216,89.5446,89.4071,89.5229,12200.0
2013-09-06 13:35:00,123.76,123.79,123.75,123.79,12100.0,89.5374,89.5591,89.5301,89.5591,12100.0
2013-09-06 13:40:00,123.78,123.83,123.73,123.73,19500.0,89.5518,89.588,89.5157,89.5157,19500.0
2013-09-06 13:45:00,123.73,123.94,123.73,123.92,16900.0,89.5157,89.6676,89.5157,89.6531,16900.0
2013-09-06 13:50:00,123.92,123.98,123.87,123.88,16500.0,89.6531,89.6965,89.617,89.6242,16500.0
2013-09-06 13:55:00,123.87,123.88,123.81,123.88,13600.0,89.617,89.6242,89.5735,89.6242,13600.0
2013-09-06 14:00:00,123.85,124.0,123.85,123.92,13900.0,89.6025,89.711,89.6025,89.6531,13900.0
2013-09-06 14:05:00,123.93,124.13,123.93,124.05,19300.0,89.6604,89.8051,89.6604,89.7472,19300.0
2013-09-06 14:10:00,124.06,124.06,123.87,123.88,8800.0,89.7544,89.7544,89.617,89.6242,8800.0
2013-09-06 14:15:00,123.9,123.93,123.87,123.92,12700.0,89.6387,89.6604,89.617,89.6531,12700.0
2013-09-06 14:20:00,123.91,123.92,123.9,123.91,10900.0,89.6459,89.6531,89.6387,89.6459,10900.0
2013-09-06 14:25:00,123.92,123.94,123.9,123.91,18800.0,89.6531,89.6676,89.6387,89.6459,18800.0
2013-09-06 14:30:00,123.91,123.93,123.89,123.9,17800.0,89.6459,89.6604,89.6314,89.6387,17800.0
2013-09-06 14:35:00,123.92,124.02,123.92,123.96,11000.0,89.6531,89.7255,89.6531,89.6821,11000.0
2013-09-06 14:40:00,123.95,123.98,123.94,123.94,20500.0,89.6748,89.6965,89.6676,89.6676,20500.0
2013-09-06 14:45:00,123.94,124.09,123.87,124.08,17300.0,89.6676,89.7761,89.617,89.7689,17300.0
2013-09-06 14:50:00,124.09,124.15,124.07,124.11,15900.0,89.7761,89.8195,89.7616,89.7906,15900.0
2013-09-06 14:55:00,124.11,124.13,124.04,124.13,23000.0,89.7906,89.8051,89.7399,89.8051,23000.0
2013-09-06 15:00:00,124.12,124.22,124.11,124.2,25900.0,89.7978,89.8702,89.7906,89.8557,25900.0
2013-09-06 15:05:00,124.2,124.24,123.91,124.05,26000.0,89.8557,89.8846,89.6459,89.7472,26000.0
2013-09-06 15:10:00,124.04,124.05,123.88,123.92,24600.0,89.7399,89.7472,89.6242,89.6531,24600.0
2013-09-06 15:15:00,123.94,123.98,123.91,123.96,13000.0,89.6676,89.6965,89.6459,89.6821,13000.0
2013-09-06 15:20:00,123.98,124.03,123.97,123.97,31000.0,89.6965,89.7327,89.6893,89.6893,31000.0
2013-09-06 15:25:00,123.97,124.08,123.97,124.04,41300.0,89.6893,89.7689,89.6893,89.7399,41300.0
2013-09-06 15:30:00,124.05,124.07,123.97,123.98,35300.0,89.7472,89.7616,89.6893,89.6965,35300.0
2013-09-06 15:35:00,123.98,124.06,123.88,124.06,55100.0,89.6965,89.7544,89.6242,89.7544,55100.0
2013-09-06 15:40:00,124.07,124.14,124.04,124.06,35800.0,89.7616,89.8123,89.7399,89.7544,35800.0
2013-09-06 15:45:00,124.06,124.07,123.9,123.9,53000.0,89.7544,89.7616,89.6387,89.6387,53000.0
2013-09-06 15:50:00,123.9,124.03,123.9,124.02,36400.0,89.6387,89.7327,89.6387,89.7255,36400.0
2013-09-06 15:55:00,124.03,124.03,123.67,123.72,93500.0,89.7327,89.7327,89.4723,89.5084,93500.0
2013-09-09 09:30:00,123.97,124.39,123.97,124.29,18700.0,89.6893,89.9932,89.6893,89.9208,18700.0
2013-09-09 09:35:00,124.32,124.52,124.32,124.37,17500.0,89.9425,90.0872,89.9425,89.9787,17500.0
2013-09-09 09:40:00,124.37,124.44,124.32,124.39,7800.0,89.9787,90.0293,89.9425,89.9932,7800.0
2013-09-09 09:45:00,124.4,124.55,124.4,124.49,9100.0,90.0004,90.1089,90.0004,90.0655,9100.0
2013-09-09 09:50:00,124.54,124.68,124.54,124.65,9100.0,90.1017,90.203,90.1017,90.1813,9100.0
2013-09-09 09:55:00,124.65,124.85,124.62,124.78,9200.0,90.1813,90.326,90.1596,90.2753,9200.0
2013-09-09 10:00:00,124.8,124.87,124.64,124.64,15700.0,90.2898,90.3404,90.174,90.174,15700.0
2013-09-09 10:05:00,124.59,124.63,124.49,124.56,7200.0,90.1379,90.1668,90.0655,90.1162,7200.0
2013-09-09 10:10:00,124.52,124.61,124.44,124.61,6300.0,90.0872,90.1523,90.0293,90.1523,6300.0
2013-09-09 10:15:00,124.6,124.69,124.56,124.57,9800.0,90.1451,90.2102,90.1162,90.1234,9800.0
2013-09-09 10:20:00,124.5,124.67,124.5,124.62,9200.0,90.0727,90.1957,90.0727,90.1596,9200.0
2013-09-09 10:25:00,124.65,124.67,124.55,124.61,13900.0,90.1813,90.1957,90.1089,90.1523,13900.0
2013-09-09 10:30:00,124.61,124.63,124.54,124.62,8800.0,90.1523,90.1668,90.1017,90.1596,8800.0
2013-09-09 10:35:00,124.64,124.65,124.46,124.46,14500.0,90.174,90.1813,90.0438,90.0438,14500.0
2013-09-09 10:40:00,124.46,124.63,124.46,124.5,24600.0,90.0438,90.1668,90.0438,90.0727,24600.0
2013-09-09 10:45:00,124.5,124.51,124.36,124.36,13800.0,90.0727,90.08,89.9715,89.9715,13800.0
2013-09-09 10:50:00,124.37,124.47,124.37,124.38,7300.0,89.9787,90.051,89.9787,89.9859,7300.0
2013-09-09 10:55:00,124.37,124.51,124.34,124.44,19100.0,89.9787,90.08,89.957,90.0293,19100.0
2013-09-09 11:00:00,124.45,124.49,124.43,124.47,13500.0,90.0366,90.0655,90.0221,90.051,13500.0
2013-09-09 11:05:00,124.47,124.5,124.43,124.47,15900.0,90.051,90.0727,90.0221,90.051,15900.0
2013-09-09 11:10:00,124.47,124.49,124.43,124.47,6100.0,90.051,90.0655,90.0221,90.051,6100.0
2013-09-09 11:15:00,124.5,124.55,124.4,124.42,12700.0,90.0727,90.1089,90.0004,90.0149,12700.0
2013-09-09 11:20:00,124.43,124.47,124.34,124.36,16700.0,90.0221,90.051,89.957,89.9715,16700.0
2013-09-09 11:25:00,124.43,124.47,124.36,124.4,13600.0,90.0221,90.051,89.9715,90.0004,13600.0
2013-09-09 11:30:00,124.39,124.4,124.33,124.36,8600.0,89.9932,90.0004,89.9498,89.9715,8600.0
2013-09-09 11:35:00,124.35,124.44,124.33,124.4,19400.0,89.9642,90.0293,89.9498,90.0004,19400.0
2013-09-09 11:40:00,124.4,124.42,124.37,124.42,20900.0,90.0004,90.0149,89.9787,90.0149,20900.0
2013-09-09 11:45:00,124.43,124.43,124.32,124.32,10500.0,90.0221,90.0221,89.9425,89.9425,10500.0
2013-09-09 11:50:00,124.31,124.33,124.22,124.22,27400.0,89.9353,89.9498,89.8702,89.8702,27400.0
2013-09-09 11:55:00,124.22,124.26,124.18,124.21,8300.0,89.8702,89.8991,89.8412,89.8629,8300.0
2013-09-09 12:00:00,124.22,124.23,124.16,124.17,15100.0,89.8702,89.8774,89.8268,89.834,15100.0
2013-09-09 12:05:00,124.17,124.18,124.14,124.15,9900.0,89.834,89.8412,89.8123,89.8195,9900.0
2013-09-09 12:10:00,124.16,124.23,124.15,124.15,28200.0,89.8268,89.8774,89.8195,89.8195,28200.0
2013-09-09 12:15:00,124.17,124.19,124.12,124.12,13100.0,89.834,89.8485,89.7978,89.7978,13100.0
2013-09-09 12:20:00,124.11,124.11,124.0,124.02,18100.0,89.7906,89.7906,89.711,89.7255,18100.0
2013-09-09 12:25:00,124.03,124.05,124.01,124.04,12100.0,89.7327,89.7472,89.7182,89.7399,12100.0
2013-09-09 12:30:00,124.01,124.04,123.93,123.93,9700.0,89.7182,89.7399,89.6604,89.6604,9700.0
2013-09-09 12:35:00,123.94,123.99,123.85,123.95,15600.0,89.6676,89.7038,89.6025,89.6748,15600.0
2013-09-09 12:40:00,123.95,124.02,123.95,124.02,11600.0,89.6748,89.7255,89.6748,89.7255,11600.0
2013-09-09 12:45:00,124.0,124.06,124.0,124.04,5500.0,89.711,89.7544,89.711,89.7399,5500.0
2013-09-09 12:50:00,124.06,124.1,124.01,124.06,54100.0,89.7544,89.7834,89.7182,89.7544,54100.0
2013-09-09 12:55:00,124.08,124.19,124.08,124.19,5900.0,89.7689,89.8485,89.7689,89.8485,5900.0
2013-09-09 13:00:00,124.16,124.16,124.12,124.16,12500.0,89.8268,89.8268,89.7978,89.8268,12500.0
2013-09-09 13:05:00,124.16,124.16,124.11,124.11,4700.0,89.8268,89.8268,89.7906,89.7906,4700.0
2013-09-09 13:10:00,124.14,124.16,124.13,124.16,3500.0,89.8123,89.8268,89.8051,89.8268,3500.0
2013-09-09 13:15:00,124.16,124.17,124.09,124.09,7200.0,89.8268,89.834,89.7761,89.7761,7200.0
2013-09-09 13:20:00,124.08,124.16,124.08,124.1,13400.0,89.7689,89.8268,89.7689,89.7834,13400.0
2013-09-09 13:25:00,124.1,124.13,124.06,124.11,4700.0,89.7834,89.8051,89.7544,89.7906,4700.0
2013-09-09 13:30:00,124.12,124.2,124.12,124.15,12900.0,89.7978,89.8557,89.7978,89.8195,12900.0
2013-09-09 13:35:00,124.15,124.17,124.12,124.15,9200.0,89.8195,89.834,89.7978,89.8195,9200.0
2013-09-09 13:40:00,124.15,124.17,124.12,124.17,5800.0,89.8195,89.834,89.7978,89.834,5800.0
2013-09-09 13:45:00,124.16,124.22,124.14,124.16,9500.0,89.8268,89.8702,89.8123,89.8268,9500.0
2013-09-09 13:50:00,124.17,124.2,124.14,124.14,8200.0,89.834,89.8557,89.8123,89.8123,8200.0
2013-09-09 13:55:00,124.15,124.19,124.1,124.14,8800.0,89.8195,89.8485,89.7834,89.8123,8800.0
2013-09-09 14:00:00,124.15,124.18,124.14,124.14,11700.0,89.8195,89.8412,89.8123,89.8123,11700.0
2013-09-09 14:05:00,124.15,124.17,124.07,124.07,13100.0,89.8195,89.834,89.7616,89.7616,13100.0
2013-09-09 14:10:00,124.07,124.09,124.06,124.08,9600.0,89.7616,89.7761,89.7544,89.7689,9600.0
2013-09-09 14:15:00,124.08,124.2,124.08,124.18,18200.0,89.7689,89.8557,89.7689,89.8412,18200.0
2013-09-09 14:20:00,124.19,124.28,124.16,124.26,9600.0,89.8485,89.9136,89.8268,89.8991,9600.0
2013-09-09 14:25:00,124.27,124.27,124.16,124.17,13500.0,89.9063,89.9063,89.8268,89.834,13500.0
2013-09-09 14:30:00,124.17,124.23,124.15,124.18,16600.0,89.834,89.8774,89.8195,89.8412,16600.0
2013-09-09 14:35:00,124.19,124.21,124.15,124.16,9900.0,89.8485,89.8629,89.8195,89.8268,9900.0
2013-09-09 14:40:00,124.18,124.18,123.85,123.85,43400.0,89.8412,89.8412,89.6025,89.6025,43400.0
2013-09-09 14:45:00,123.87,124.03,123.82,124.01,20500.0,89.617,89.7327,89.5808,89.7182,20500.0
2013-09-09 14:50:00,124.01,124.11,123.96,123.99,24000.0,89.7182,89.7906,89.6821,89.7038,24000.0
2013-09-09 14:55:00,123.98,124.09,123.97,124.07,6200.0,89.6965,89.7761,89.6893,89.7616,6200.0
2013-09-09 15:00:00,124.09,124.13,124.08,124.12,10100.0,89.7761,89.8051,89.7689,89.7978,10100.0
2013-09-09 15:05:00,124.13,124.19,124.13,124.16,10200.0,89.8051,89.8485,89.8051,89.8268,10200.0
2013-09-09 15:10:00,124.15,124.18,124.12,124.18,6600.0,89.8195,89.8412,89.7978,89.8412,6600.0
2013-09-09 15:15:00,124.18,124.27,124.16,124.22,11700.0,89.8412,89.9063,89.8268,89.8702,11700.0
2013-09-09 15:20:00,124.22,124.22,124.11,124.14,9300.0,89.8702,89.8702,89.7906,89.8123,9300.0
2013-09-09 15:25:00,124.13,124.17,124.08,124.16,15600.0,89.8051,89.834,89.7689,89.8268,15600.0
2013-09-09 15:30:00,124.17,124.19,124.1,124.18,18200.0,89.834,89.8485,89.7834,89.8412,18200.0
2013-09-09 15:35:00,124.18,124.18,124.14,124.14,18400.0,89.8412,89.8412,89.8123,89.8123,18400.0
2013-09-09 15:40:00,124.11,124.11,124.02,124.08,23300.0,89.7906,89.7906,89.7255,89.7689,23300.0
2013-09-09 15:45:00,124.08,124.13,124.04,124.06,18300.0,89.7689,89.8051,89.7399,89.7544,18300.0
2013-09-09 15:50:00,124.06,124.09,124.03,124.09,22300.0,89.7544,89.7761,89.7327,89.7761,22300.0
2013-09-09 15:55:00,124.09,124.09,124.01,124.08,52600.0,89.7761,89.7761,89.7182,89.7689,52600.0
2013-09-10 09:30:00,124.69,124.72,124.38,124.67,31900.0,90.2102,90.2319,89.9859,90.1957,31900.0
2013-09-10 09:35:00,124.65,124.77,124.34,124.58,26000.0,90.1813,90.2681,89.957,90.1306,26000.0
2013-09-10 09:40:00,124.6,124.73,124.56,124.68,12800.0,90.1451,90.2391,90.1162,90.203,12800.0
2013-09-10 09:45:00,124.68,124.68,124.41,124.48,43100.0,90.203,90.203,90.0076,90.0583,43100.0
2013-09-10 09:50:00,124.49,124.81,124.44,124.81,57600.0,90.0655,90.297,90.0293,90.297,57600.0
2013-09-10 09:55:00,124.85,124.95,124.67,124.67,15800.0,90.326,90.3983,90.1957,90.1957,15800.0
2013-09-10 10:00:00,124.72,124.98,124.72,124.94,10900.0,90.2319,90.42,90.2319,90.3911,10900.0
2013-09-10 10:05:00,124.9,125.17,124.83,125.16,42900.0,90.3621,90.5575,90.3115,90.5502,42900.0
2013-09-10 10:10:00,125.13,125.3,125.11,125.28,9700.0,90.5285,90.6515,90.5141,90.6371,9700.0
2013-09-10 10:15:00,125.29,125.34,125.0,125.04,11300.0,90.6443,90.6805,90.4345,90.4634,11300.0
2013-09-10 10:20:00,125.05,125.23,125.04,125.1,10800.0,90.4707,90.6009,90.4634,90.5068,10800.0
2013-09-10 10:25:00,125.1,125.35,125.1,125.35,11700.0,90.5068,90.6877,90.5068,90.6877,11700.0
2013-09-10 10:30:00,125.42,125.48,125.34,125.48,15100.0,90.7383,90.7818,90.6805,90.7818,15100.0
2013-09-10 10:35:00,125.43,125.58,125.42,125.58,12400.0,90.7456,90.8541,90.7383,90.8541,12400.0
2013-09-10 10:40:00,125.59,125.8,125.57,125.72,19900.0,90.8613,91.0133,90.8469,90.9554,19900.0
2013-09-10 10:45:00,125.73,125.8,125.58,125.58,10800.0,90.9626,91.0133,90.8541,90.8541,10800.0
2013-09-10 10:50:00,125.55,125.56,125.41,125.49,13000.0,90.8324,90.8396,90.7311,90.789,13000.0
2013-09-10 10:55:00,125.48,125.53,125.42,125.45,7600.0,90.7818,90.8179,90.7383,90.76,7600.0
2013-09-10 11:00:00,125.47,125.49,125.27,125.33,13000.0,90.7745,90.789,90.6298,90.6732,13000.0
2013-09-10 11:05:00,125.29,125.42,125.2,125.41,13500.0,90.6443,90.7383,90.5792,90.7311,13500.0
2013-09-10 11:10:00,125.41,125.45,125.19,125.23,34800.0,90.7311,90.76,90.5719,90.6009,34800.0
2013-09-10 11:15:00,125.23,125.24,125.13,125.16,25500.0,90.6009,90.6081,90.5285,90.5502,25500.0
2013-09-10 11:20:00,125.17,125.17,125.1,125.13,23100.0,90.5575,90.5575,90.5068,90.5285,23100.0
2013-09-10 11:25:00,125.19,125.23,125.12,125.19,11100.0,90.5719,90.6009,90.5213,90.5719,11100.0
2013-09-10 11:30:00,125.18,125.18,125.04,125.05,20000.0,90.5647,90.5647,90.4634,90.4707,20000.0
2013-09-10 11:35:00,125.05,125.1,124.99,125.0,22800.0,90.4707,90.5068,90.4272,90.4345,22800.0
2013-09-10 11:40:00,125.0,125.0,124.87,124.91,18600.0,90.4345,90.4345,90.3404,90.3694,18600.0
2013-09-10 11:45:00,124.91,124.92,124.78,124.84,10100.0,90.3694,90.3766,90.2753,90.3187,10100.0
2013-09-10 11:50:00,124.84,125.02,124.82,124.98,13300.0,90.3187,90.449,90.3043,90.42,13300.0
2013-09-10 11:55:00,124.98,124.99,124.91,124.94,11300.0,90.42,90.4272,90.3694,90.3911,11300.0
2013-09-10 12:00:00,124.96,125.05,124.95,125.05,7700.0,90.4055,90.4707,90.3983,90.4707,7700.0
2013-09-10 12:05:00,125.05,125.18,125.05,125.18,9400.0,90.4707,90.5647,90.4707,90.5647,9400.0
2013-09-10 12:10:00,125.17,125.18,125.13,125.15,10600.0,90.5575,90.5647,90.5285,90.543,10600.0
2013-09-10 12:15:00,125.15,125.18,125.11,125.12,6700.0,90.543,90.5647,90.5141,90.5213,6700.0
2013-09-10 12:20:00,125.12,125.12,125.05,125.05,9400.0,90.5213,90.5213,90.4707,90.4707,9400.0
2013-09-10 12:25:00,125.02,125.04,125.0,125.03,8600.0,90.449,90.4634,90.4345,90.4562,8600.0
2013-09-10 12:30:00,125.03,125.05,125.02,125.04,8300.0,90.4562,90.4707,90.449,90.4634,8300.0
2013-09-10 12:35:00,125.05,125.09,125.0,125.01,13000.0,90.4707,90.4996,90.4345,90.4417,13000.0
2013-09-10 12:40:00,125.01,125.11,125.01,125.1,9800.0,90.4417,90.5141,90.4417,90.5068,9800.0
2013-09-10 12:45:00,125.1,125.11,125.08,125.09,16000.0,90.5068,90.5141,90.4924,90.4996,16000.0
2013-09-10 12:50:00,125.08,125.11,124.99,125.06,10500.0,90.4924,90.5141,90.4272,90.4779,10500.0
2013-09-10 12:55:00,125.08,125.23,125.07,125.23,11000.0,90.4924,90.6009,90.4851,90.6009,11000.0
2013-09-10 13:00:00,125.22,125.23,125.2,125.21,7800.0,90.5936,90.6009,90.5792,90.5864,7800.0
2013-09-10 13:05:00,125.22,125.32,125.22,125.27,7900.0,90.5936,90.666,90.5936,90.6298,7900.0
2013-09-10 13:10:00,125.26,125.27,125.18,125.21,15900.0,90.6226,90.6298,90.5647,90.5864,15900.0
2013-09-10 13:15:00,125.18,125.22,125.15,125.16,15000.0,90.5647,90.5936,90.543,90.5502,15000.0
2013-09-10 13:20:00,125.14,125.29,125.14,125.27,7200.0,90.5358,90.6443,90.5358,90.6298,7200.0
2013-09-10 13:25:00,125.26,125.28,125.16,125.17,9700.0,90.6226,90.6371,90.5502,90.5575,9700.0
2013-09-10 13:30:00,125.17,125.24,125.17,125.23,7000.0,90.5575,90.6081,90.5575,90.6009,7000.0
2013-09-10 13:35:00,125.2,125.2,125.11,125.13,8800.0,90.5792,90.5792,90.5141,90.5285,8800.0
2013-09-10 13:40:00,125.14,125.16,125.09,125.11,10500.0,90.5358,90.5502,90.4996,90.5141,10500.0
2013-09-10 13:45:00,125.09,125.12,125.07,125.08,5500.0,90.4996,90.5213,90.4851,90.4924,5500.0
2013-09-10 13:50:00,125.05,125.08,125.04,125.06,11200.0,90.4707,90.4924,90.4634,90.4779,11200.0
2013-09-10 13:55:00,125.05,125.09,125.0,125.0,9100.0,90.4707,90.4996,90.4345,90.4345,9100.0
2013-09-10 14:00:00,125.0,125.03,124.97,125.01,12900.0,90.4345,90.4562,90.4128,90.4417,12900.0
2013-09-10 14:05:00,124.99,125.06,124.96,125.02,16600.0,90.4272,90.4779,90.4055,90.449,16600.0
2013-09-10 14:10:00,125.01,125.13,125.0,125.11,11800.0,90.4417,90.5285,90.4345,90.5141,11800.0
2013-09-10 14:15:00,125.1,125.1,125.03,125.06,9500.0,90.5068,90.5068,90.4562,90.4779,9500.0
2013-09-10 14:20:00,125.07,125.15,125.06,125.13,8100.0,90.4851,90.543,90.4779,90.5285,8100.0
2013-09-10 14:25:00,125.12,125.16,125.06,125.1,11200.0,90.5213,90.5502,90.4779,90.5068,11200.0
2013-09-10 14:30:00,125.1,125.1,124.99,125.05,12000.0,90.5068,90.5068,90.4272,90.4707,12000.0
2013-09-10 14:35:00,125.02,125.05,124.97,125.0,8200.0,90.449,90.4707,90.4128,90.4345,8200.0
2013-09-10 14:40:00,124.99,125.01,124.91,124.91,9700.0,90.4272,90.4417,90.3694,90.3694,9700.0
2013-09-10 14:45:00,124.91,124.96,124.88,124.94,10100.0,90.3694,90.4055,90.3477,90.3911,10100.0
2013-09-10 14:50:00,124.93,124.97,124.86,124.9,16200.0,90.3838,90.4128,90.3332,90.3621,16200.0
2013-09-10 14:55:00,124.89,124.96,124.84,124.94,14500.0,90.3549,90.4055,90.3187,90.3911,14500.0
2013-09-10 15:00:00,124.93,124.94,124.9,124.92,9000.0,90.3838,90.3911,90.3621,90.3766,9000.0
2013-09-10 15:05:00,124.93,125.0,124.93,124.93,13200.0,90.3838,90.4345,90.3838,90.3838,13200.0
2013-09-10 15:10:00,124.93,124.93,124.81,124.84,23300.0,90.3838,90.3838,90.297,90.3187,23300.0
2013-09-10 15:15:00,124.83,124.87,124.82,124.84,24000.0,90.3115,90.3404,90.3043,90.3187,24000.0
2013-09-10 15:20:00,124.83,124.98,124.83,124.98,12600.0,90.3115,90.42,90.3115,90.42,12600.0
2013-09-10 15:25:00,124.97,125.0,124.95,124.98,17500.0,90.4128,90.4345,90.3983,90.42,17500.0
2013-09-10 15:30:00,124.98,125.02,124.93,124.99,18000.0,90.42,90.449,90.3838,90.4272,18000.0
2013-09-10 15:35:00,124.99,125.0,124.91,125.0,23200.0,90.4272,90.4345,90.3694,90.4345,23200.0
2013-09-10 15:40:00,125.0,125.0,124.91,124.91,21900.0,90.4345,90.4345,90.3694,90.3694,21900.0
2013-09-10 15:45:00,124.9,125.0,124.87,124.96,22300.0,90.3621,90.4345,90.3404,90.4055,22300.0
2013-09-10 15:50:00,124.97,125.01,124.95,125.01,27100.0,90.4128,90.4417,90.3983,90.4417,27100.0
2013-09-10 15:55:00,124.99,125.13,124.95,125.07,76800.0,90.4272,90.5285,90.3983,90.4851,76800.0
2013-09-11 09:30:00,124.91,125.59,124.91,125.45,53600.0,90.3694,90.8613,90.3694,90.76,53600.0
2013-09-11 09:35:00,125.39,125.59,125.39,125.43,8100.0,90.7166,90.8613,90.7166,90.7456,8100.0
2013-09-11 09:40:00,125.44,125.62,125.42,125.51,15000.0,90.7528,90.883,90.7383,90.8035,15000.0
2013-09-11 09:45:00,125.54,125.54,125.31,125.31,17900.0,90.8252,90.8252,90.6588,90.6588,17900.0
2013-09-11 09:50:00,125.32,125.51,125.32,125.46,12600.0,90.666,90.8035,90.666,90.7673,12600.0
2013-09-11 09:55:00,125.46,125.5,125.32,125.48,11700.0,90.7673,90.7962,90.666,90.7818,11700.0
2013-09-11 10:00:00,125.46,125.48,125.3,125.31,19500.0,90.7673,90.7818,90.6515,90.6588,19500.0
2013-09-11 10:05:00,125.32,125.46,125.3,125.32,21900.0,90.666,90.7673,90.6515,90.666,21900.0
2013-09-11 10:10:00,125.32,125.41,125.29,125.38,26000.0,90.666,90.7311,90.6443,90.7094,26000.0
2013-09-11 10:15:00,125.38,125.4,125.27,125.35,12700.0,90.7094,90.7239,90.6298,90.6877,12700.0
2013-09-11 10:20:00,125.35,125.37,125.25,125.3,21700.0,90.6877,90.7022,90.6154,90.6515,21700.0
2013-09-11 10:25:00,125.3,125.51,125.29,125.5,27500.0,90.6515,90.8035,90.6443,90.7962,27500.0
2013-09-11 10:30:00,125.5,125.65,125.49,125.62,15400.0,90.7962,90.9047,90.789,90.883,15400.0
2013-09-11 10:35:00,125.63,125.7,125.56,125.66,11700.0,90.8903,90.9409,90.8396,90.912,11700.0
2013-09-11 10:40:00,125.66,125.71,125.62,125.69,12600.0,90.912,90.9481,90.883,90.9337,12600.0
2013-09-11 10:45:00,125.71,125.76,125.64,125.72,8300.0,90.9481,90.9843,90.8975,90.9554,8300.0
2013-09-11 10:50:00,125.72,125.77,125.71,125.73,8700.0,90.9554,90.9916,90.9481,90.9626,8700.0
2013-09-11 10:55:00,125.73,125.96,125.69,125.83,27500.0,90.9626,91.129,90.9337,91.035,27500.0
2013-09-11 11:00:00,125.83,125.93,125.82,125.84,5800.0,91.035,91.1073,91.0277,91.0422,5800.0
2013-09-11 11:05:00,125.82,126.0,125.81,126.0,14700.0,91.0277,91.158,91.0205,91.158,14700.0
2013-09-11 11:10:00,125.98,126.0,125.89,125.89,8400.0,91.1435,91.158,91.0784,91.0784,8400.0
2013-09-11 11:15:00,125.88,125.94,125.83,125.94,4500.0,91.0711,91.1145,91.035,91.1145,4500.0
2013-09-11 11:20:00,125.93,125.99,125.89,125.92,8500.0,91.1073,91.1507,91.0784,91.1001,8500.0
2013-09-11 11:25:00,125.91,125.95,125.91,125.95,4300.0,91.0928,91.1218,91.0928,91.1218,4300.0
2013-09-11 11:30:00,125.96,126.11,125.96,126.1,27400.0,91.129,91.2375,91.129,91.2303,27400.0
2013-09-11 11:35:00,126.14,126.35,126.13,126.23,14000.0,91.2592,91.4112,91.252,91.3244,14000.0
2013-09-11 11:40:00,126.24,126.3,126.16,126.21,9800.0,91.3316,91.375,91.2737,91.3099,9800.0
2013-09-11 11:45:00,126.19,126.3,126.17,126.29,4600.0,91.2954,91.375,91.2809,91.3678,4600.0
2013-09-11 11:50:00,126.3,126.34,126.28,126.32,8900.0,91.375,91.4039,91.3605,91.3895,8900.0
2013-09-11 11:55:00,126.31,126.31,126.26,126.27,11500.0,91.3822,91.3822,91.3461,91.3533,11500.0
2013-09-11 12:00:00,126.27,126.32,126.24,126.27,11200.0,91.3533,91.3895,91.3316,91.3533,11200.0
2013-09-11 12:05:00,126.27,126.3,126.24,126.3,5500.0,91.3533,91.375,91.3316,91.375,5500.0
2013-09-11 12:10:00,126.29,126.36,126.27,126.36,5700.0,91.3678,91.4184,91.3533,91.4184,5700.0
2013-09-11 12:15:00,126.37,126.44,126.34,126.39,7400.0,91.4256,91.4763,91.4039,91.4401,7400.0
2013-09-11 12:20:00,126.4,126.44,126.4,126.4,5800.0,91.4473,91.4763,91.4473,91.4473,5800.0
2013-09-11 12:25:00,126.4,126.46,126.38,126.46,6300.0,91.4473,91.4908,91.4329,91.4908,6300.0
2013-09-11 12:30:00,126.47,126.47,126.43,126.44,2800.0,91.498,91.498,91.4691,91.4763,2800.0
2013-09-11 12:35:00,126.41,126.41,126.35,126.39,7000.0,91.4546,91.4546,91.4112,91.4401,7000.0
2013-09-11 12:40:00,126.38,126.44,126.38,126.42,3900.0,91.4329,91.4763,91.4329,91.4618,3900.0
2013-09-11 12:45:00,126.42,126.43,126.39,126.41,6000.0,91.4618,91.4691,91.4401,91.4546,6000.0
2013-09-11 12:50:00,126.41,126.44,126.39,126.39,12000.0,91.4546,91.4763,91.4401,91.4401,12000.0
2013-09-11 12:55:00,126.39,126.47,126.39,126.47,4600.0,91.4401,91.498,91.4401,91.498,4600.0
2013-09-11 13:00:00,126.47,126.47,126.39,126.41,4600.0,91.498,91.498,91.4401,91.4546,4600.0
2013-09-11 13:05:00,126.42,126.42,126.35,126.39,4900.0,91.4618,91.4618,91.4112,91.4401,4900.0
2013-09-11 13:10:00,126.39,126.42,126.33,126.34,7300.0,91.4401,91.4618,91.3967,91.4039,7300.0
2013-09-11 13:15:00,126.33,126.42,126.33,126.37,17400.0,91.3967,91.4618,91.3967,91.4256,17400.0
2013-09-11 13:20:00,126.35,126.37,126.29,126.32,3300.0,91.4112,91.4256,91.3678,91.3895,3300.0
2013-09-11 13:25:00,126.32,126.35,126.31,126.32,4700.0,91.3895,91.4112,91.3822,91.3895,4700.0
2013-09-11 13:30:00,126.33,126.39,126.32,126.36,10300.0,91.3967,91.4401,91.3895,91.4184,10300.0
2013-09-11 13:35:00,126.36,126.4,126.32,126.33,7400.0,91.4184,91.4473,91.3895,91.3967,7400.0
2013-09-11 13:40:00,126.34,126.41,126.33,126.4,11100.0,91.4039,91.4546,91.3967,91.4473,11100.0
2013-09-11 13:45:00,126.42,126.42,126.29,126.33,17500.0,91.4618,91.4618,91.3678,91.3967,17500.0
2013-09-11 13:50:00,126.35,126.36,126.27,126.27,9800.0,91.4112,91.4184,91.3533,91.3533,9800.0
2013-09-11 13:55:00,126.27,126.33,126.25,126.33,3400.0,91.3533,91.3967,91.3388,91.3967,3400.0
2013-09-11 14:00:00,126.34,126.38,126.33,126.36,8600.0,91.4039,91.4329,91.3967,91.4184,8600.0
2013-09-11 14:05:00,126.35,126.35,126.3,126.3,8300.0,91.4112,91.4112,91.375,91.375,8300.0
2013-09-11 14:10:00,126.3,126.3,126.21,126.25,4700.0,91.375,91.375,91.3099,91.3388,4700.0
2013-09-11 14:15:00,126.28,126.33,126.26,126.29,5800.0,91.3605,91.3967,91.3461,91.3678,5800.0
2013-09-11 14:20:00,126.29,126.33,126.24,126.31,9700.0,91.3678,91.3967,91.3316,91.3822,9700.0
2013-09-11 14:25:00,126.32,126.35,126.32,126.35,2300.0,91.3895,91.4112,91.3895,91.4112,2300.0
2013-09-11 14:30:00,126.35,126.4,126.34,126.36,7800.0,91.4112,91.4473,91.4039,91.4184,7800.0
2013-09-11 14:35:00,126.34,126.39,126.32,126.36,5200.0,91.4039,91.4401,91.3895,91.4184,5200.0
2013-09-11 14:40:00,126.36,126.46,126.35,126.44,21900.0,91.4184,91.4908,91.4112,91.4763,21900.0
2013-09-11 14:45:00,126.44,126.47,126.41,126.47,6000.0,91.4763,91.498,91.4546,91.498,6000.0
2013-09-11 14:50:00,126.47,126.47,126.37,126.42,11000.0,91.498,91.498,91.4256,91.4618,11000.0
2013-09-11 14:55:00,126.41,126.42,126.35,126.42,5400.0,91.4546,91.4618,91.4112,91.4618,5400.0
2013-09-11 15:00:00,126.4,126.41,126.36,126.39,8300.0,91.4473,91.4546,91.4184,91.4401,8300.0
2013-09-11 15:05:00,126.4,126.41,126.36,126.39,9300.0,91.4473,91.4546,91.4184,91.4401,9300.0
2013-09-11 15:10:00,126.39,126.45,126.39,126.44,10000.0,91.4401,91.4835,91.4401,91.4763,10000.0
2013-09-11 15:15:00,126.45,126.45,126.31,126.36,17000.0,91.4835,91.4835,91.3822,91.4184,17000.0
2013-09-11 15:20:00,126.36,126.41,126.36,126.4,9100.0,91.4184,91.4546,91.4184,91.4473,9100.0
2013-09-11 15:25:00,126.39,126.41,126.29,126.29,15600.0,91.4401,91.4546,91.3678,91.3678,15600.0
2013-09-11 15:30:00,126.3,126.33,126.27,126.31,13400.0,91.375,91.3967,91.3533,91.3822,13400.0
2013-09-11 15:35:00,126.32,126.4,126.3,126.36,10100.0,91.3895,91.4473,91.375,91.4184,10100.0
2013-09-11 15:40:00,126.37,126.38,126.29,126.35,22200.0,91.4256,91.4329,91.3678,91.4112,22200.0
2013-09-11 15:45:00,126.34,126.35,126.19,126.24,25700.0,91.4039,91.4112,91.2954,91.3316,25700.0
2013-09-11 15:50:00,126.23,126.25,126.16,126.22,28100.0,91.3244,91.3388,91.2737,91.3171,28100.0
2013-09-11 15:55:00,126.23,126.57,126.23,126.57,122400.0,91.3244,91.5703,91.3244,91.5703,122400.0
2013-09-12 09:30:00,126.31,126.89,126.2,126.74,67800.0,91.3822,91.8019,91.3027,91.6933,67800.0
2013-09-12 09:35:00,126.73,126.9,126.59,126.62,22500.0,91.6861,91.8091,91.5848,91.6065,22500.0
2013-09-12 09:40:00,126.62,126.78,126.62,126.76,13000.0,91.6065,91.7223,91.6065,91.7078,13000.0
2013-09-12 09:45:00,126.77,126.9,126.64,126.72,21800.0,91.715,91.8091,91.621,91.6789,21800.0
2013-09-12 09:50:00,126.72,126.74,126.52,126.73,11700.0,91.6789,91.6933,91.5342,91.6861,11700.0
2013-09-12 09:55:00,126.76,127.0,126.7,126.97,22600.0,91.7078,91.8814,91.6644,91.8597,22600.0
2013-09-12 10:00:00,126.95,127.0,126.86,126.95,14900.0,91.8453,91.8814,91.7801,91.8453,14900.0
2013-09-12 10:05:00,126.95,126.96,126.9,126.91,6900.0,91.8453,91.8525,91.8091,91.8163,6900.0
2013-09-12 10:10:00,126.86,127.02,126.85,126.95,41600.0,91.7801,91.8959,91.7729,91.8453,41600.0
2013-09-12 10:15:00,126.91,126.92,126.84,126.9,8300.0,91.8163,91.8236,91.7657,91.8091,8300.0
2013-09-12 10:20:00,126.9,126.94,126.84,126.92,7400.0,91.8091,91.838,91.7657,91.8236,7400.0
2013-09-12 10:25:00,126.95,127.15,126.92,127.11,12800.0,91.8453,91.99,91.8236,91.961,12800.0
2013-09-12 10:30:00,127.11,127.19,127.1,127.18,8600.0,91.961,92.0189,91.9538,92.0117,8600.0
2013-09-12 10:35:00,127.15,127.33,127.13,127.29,25800.0,91.99,92.1202,91.9755,92.0912,25800.0
2013-09-12 10:40:00,127.29,127.35,127.29,127.34,8300.0,92.0912,92.1347,92.0912,92.1274,8300.0
2013-09-12 10:45:00,127.34,127.39,127.26,127.26,13300.0,92.1274,92.1636,92.0695,92.0695,13300.0
2013-09-12 10:50:00,127.22,127.29,127.17,127.18,9000.0,92.0406,92.0912,92.0044,92.0117,9000.0
2013-09-12 10:55:00,127.2,127.21,127.1,127.16,8100.0,92.0261,92.0334,91.9538,91.9972,8100.0
2013-09-12 11:00:00,127.16,127.17,127.02,127.13,25000.0,91.9972,92.0044,91.8959,91.9755,25000.0
2013-09-12 11:05:00,127.13,127.18,127.06,127.07,9100.0,91.9755,92.0117,91.9248,91.9321,9100.0
2013-09-12 11:10:00,127.05,127.05,126.97,127.01,10500.0,91.9176,91.9176,91.8597,91.8887,10500.0
2013-09-12 11:15:00,127.0,127.02,126.86,126.91,6300.0,91.8814,91.8959,91.7801,91.8163,6300.0
2013-09-12 11:20:00,126.93,127.05,126.91,127.01,7500.0,91.8308,91.9176,91.8163,91.8887,7500.0
2013-09-12 11:25:00,126.99,127.0,126.88,126.95,9600.0,91.8742,91.8814,91.7946,91.8453,9600.0
2013-09-12 11:30:00,126.96,127.05,126.89,126.92,12800.0,91.8525,91.9176,91.8019,91.8236,12800.0
2013-09-12 11:35:00,126.92,126.92,126.8,126.8,7500.0,91.8236,91.8236,91.7367,91.7367,7500.0
2013-09-12 11:40:00,126.79,126.85,126.78,126.8,8600.0,91.7295,91.7729,91.7223,91.7367,8600.0
2013-09-12 11:45:00,126.81,126.86,126.8,126.85,5300.0,91.744,91.7801,91.7367,91.7729,5300.0
2013-09-12 11:50:00,126.85,126.94,126.78,126.93,6300.0,91.7729,91.838,91.7223,91.8308,6300.0
2013-09-12 11:55:00,126.92,127.02,126.9,126.91,6300.0,91.8236,91.8959,91.8091,91.8163,6300.0
2013-09-12 12:00:00,126.89,126.96,126.83,126.87,18100.0,91.8019,91.8525,91.7584,91.7874,18100.0
2013-09-12 12:05:00,126.89,126.92,126.72,126.76,18000.0,91.8019,91.8236,91.6789,91.7078,18000.0
2013-09-12 12:10:00,126.7,126.75,126.67,126.69,11100.0,91.6644,91.7006,91.6427,91.6572,11100.0
2013-09-12 12:15:00,126.72,126.74,126.61,126.64,13300.0,91.6789,91.6933,91.5993,91.621,13300.0
2013-09-12 12:20:00,126.62,126.64,126.57,126.63,10100.0,91.6065,91.621,91.5703,91.6137,10100.0
2013-09-12 12:25:00,126.61,126.79,126.61,126.78,8700.0,91.5993,91.7295,91.5993,91.7223,8700.0
2013-09-12 12:30:00,126.77,126.82,126.71,126.71,5300.0,91.715,91.7512,91.6716,91.6716,5300.0
2013-09-12 12:35:00,126.71,126.8,126.71,126.76,6400.0,91.6716,91.7367,91.6716,91.7078,6400.0
2013-09-12 12:40:00,126.79,126.84,126.75,126.75,5900.0,91.7295,91.7657,91.7006,91.7006,5900.0
2013-09-12 12:45:00,126.74,126.78,126.72,126.75,3900.0,91.6933,91.7223,91.6789,91.7006,3900.0
2013-09-12 12:50:00,126.76,126.76,126.73,126.74,2300.0,91.7078,91.7078,91.6861,91.6933,2300.0
2013-09-12 12:55:00,126.73,126.81,126.66,126.81,6800.0,91.6861,91.744,91.6355,91.744,6800.0
2013-09-12 13:00:00,126.82,126.87,126.77,126.83,5300.0,91.7512,91.7874,91.715,91.7584,5300.0
2013-09-12 13:05:00,126.85,126.86,126.81,126.86,4800.0,91.7729,91.7801,91.744,91.7801,4800.0
2013-09-12 13:10:00,126.85,126.87,126.81,126.84,21800.0,91.7729,91.7874,91.744,91.7657,21800.0
2013-09-12 13:15:00,126.84,126.96,126.83,126.95,10800.0,91.7657,91.8525,91.7584,91.8453,10800.0
2013-09-12 13:20:00,126.96,126.96,126.74,126.76,147600.0,91.8525,91.8525,91.6933,91.7078,147600.0
2013-09-12 13:25:00,126.75,126.85,126.72,126.83,80300.0,91.7006,91.7729,91.6789,91.7584,80300.0
2013-09-12 13:30:00,126.83,126.94,126.82,126.91,13200.0,91.7584,91.838,91.7512,91.8163,13200.0
2013-09-12 13:35:00,126.89,126.98,126.86,126.9,9400.0,91.8019,91.867,91.7801,91.8091,9400.0
2013-09-12 13:40:00,126.9,126.96,126.89,126.92,289600.0,91.8091,91.8525,91.8019,91.8236,289600.0
2013-09-12 13:45:00,126.91,126.94,126.86,126.91,8800.0,91.8163,91.838,91.7801,91.8163,8800.0
2013-09-12 13:50:00,126.89,126.95,126.89,126.94,27500.0,91.8019,91.8453,91.8019,91.838,27500.0
2013-09-12 13:55:00,126.94,126.94,126.86,126.91,5400.0,91.838,91.838,91.7801,91.8163,5400.0
2013-09-12 14:00:00,126.87,126.91,126.87,126.88,73200.0,91.7874,91.8163,91.7874,91.7946,73200.0
2013-09-12 14:05:00,126.88,126.92,126.85,126.9,8800.0,91.7946,91.8236,91.7729,91.8091,8800.0
2013-09-12 14:10:00,126.9,126.9,126.83,126.84,5500.0,91.8091,91.8091,91.7584,91.7657,5500.0
2013-09-12 14:15:00,126.85,126.9,126.8,126.83,25600.0,91.7729,91.8091,91.7367,91.7584,25600.0
2013-09-12 14:20:00,126.8,126.82,126.77,126.79,7000.0,91.7367,91.7512,91.715,91.7295,7000.0
2013-09-12 14:25:00,126.79,126.82,126.73,126.82,7900.0,91.7295,91.7512,91.6861,91.7512,7900.0
2013-09-12 14:30:00,126.8,126.86,126.77,126.77,89700.0,91.7367,91.7801,91.715,91.715,89700.0
2013-09-12 14:35:00,126.74,126.75,126.66,126.66,8700.0,91.6933,91.7006,91.6355,91.6355,8700.0
2013-09-12 14:40:00,126.66,126.67,126.61,126.63,7100.0,91.6355,91.6427,91.5993,91.6137,7100.0
2013-09-12 14:45:00,126.62,126.72,126.6,126.69,9400.0,91.6065,91.6789,91.592,91.6572,9400.0
2013-09-12 14:50:00,126.7,126.71,126.62,126.71,8800.0,91.6644,91.6716,91.6065,91.6716,8800.0
2013-09-12 14:55:00,126.69,126.76,126.68,126.73,7900.0,91.6572,91.7078,91.6499,91.6861,7900.0
2013-09-12 15:00:00,126.76,126.77,126.71,126.71,8300.0,91.7078,91.715,91.6716,91.6716,8300.0
2013-09-12 15:05:00,126.71,126.71,126.57,126.59,16000.0,91.6716,91.6716,91.5703,91.5848,16000.0
2013-09-12 15:10:00,126.58,126.58,126.46,126.46,53300.0,91.5776,91.5776,91.4908,91.4908,53300.0
2013-09-12 15:15:00,126.45,126.53,126.4,126.53,35000.0,91.4835,91.5414,91.4473,91.5414,35000.0
2013-09-12 15:20:00,126.52,126.59,126.49,126.51,15200.0,91.5342,91.5848,91.5125,91.5269,15200.0
2013-09-12 15:25:00,126.52,126.59,126.52,126.54,9000.0,91.5342,91.5848,91.5342,91.5486,9000.0
2013-09-12 15:30:00,126.53,126.58,126.5,126.5,11200.0,91.5414,91.5776,91.5197,91.5197,11200.0
2013-09-12 15:35:00,126.5,126.57,126.49,126.55,13200.0,91.5197,91.5703,91.5125,91.5559,13200.0
2013-09-12 15:40:00,126.54,126.56,126.52,126.55,19000.0,91.5486,91.5631,91.5342,91.5559,19000.0
2013-09-12 15:45:00,126.55,126.55,126.39,126.48,17800.0,91.5559,91.5559,91.4401,91.5052,17800.0
2013-09-12 15:50:00,126.48,126.48,126.4,126.43,23900.0,91.5052,91.5052,91.4473,91.4691,23900.0
2013-09-12 15:55:00,126.43,126.55,126.36,126.55,93100.0,91.4691,91.5559,91.4184,91.5559,93100.0
2013-09-13 09:30:00,126.97,126.97,126.64,126.84,26700.0,91.8597,91.8597,91.621,91.7657,26700.0
2013-09-13 09:35:00,126.83,126.96,126.74,126.92,16800.0,91.7584,91.8525,91.6933,91.8236,16800.0
2013-09-13 09:40:00,126.93,126.97,126.79,126.79,24000.0,91.8308,91.8597,91.7295,91.7295,24000.0
2013-09-13 09:45:00,126.76,126.99,126.75,126.89,16000.0,91.7078,91.8742,91.7006,91.8019,16000.0
2013-09-13 09:50:00,126.89,126.89,126.54,126.72,15300.0,91.8019,91.8019,91.5486,91.6789,15300.0
2013-09-13 09:55:00,126.66,126.66,126.37,126.37,21000.0,91.6355,91.6355,91.4256,91.4256,21000.0
2013-09-13 10:00:00,126.38,126.47,126.27,126.32,10800.0,91.4329,91.498,91.3533,91.3895,10800.0
2013-09-13 10:05:00,126.3,126.31,126.09,126.2,18500.0,91.375,91.3822,91.2231,91.3027,18500.0
2013-09-13 10:10:00,126.21,126.21,126.04,126.13,14300.0,91.3099,91.3099,91.1869,91.252,14300.0
2013-09-13 10:15:00,126.13,126.19,126.02,126.1,11700.0,91.252,91.2954,91.1724,91.2303,11700.0
2013-09-13 10:20:00,126.16,126.39,126.12,126.33,47800.0,91.2737,91.4401,91.2448,91.3967,47800.0
2013-09-13 10:25:00,126.3,126.37,126.12,126.25,10800.0,91.375,91.4256,91.2448,91.3388,10800.0
2013-09-13 10:30:00,126.21,126.49,126.21,126.4,14700.0,91.3099,91.5125,91.3099,91.4473,14700.0
2013-09-13 10:35:00,126.36,126.42,126.33,126.41,9300.0,91.4184,91.4618,91.3967,91.4546,9300.0
2013-09-13 10:40:00,126.39,126.54,126.39,126.4,10900.0,91.4401,91.5486,91.4401,91.4473,10900.0
2013-09-13 10:45:00,126.42,126.43,126.25,126.25,10500.0,91.4618,91.4691,91.3388,91.3388,10500.0
2013-09-13 10:50:00,126.23,126.49,126.23,126.49,8400.0,91.3244,91.5125,91.3244,91.5125,8400.0
2013-09-13 10:55:00,126.45,126.54,126.41,126.5,11500.0,91.4835,91.5486,91.4546,91.5197,11500.0
2013-09-13 11:00:00,126.48,126.53,126.41,126.49,8400.0,91.5052,91.5414,91.4546,91.5125,8400.0
2013-09-13 11:05:00,126.49,126.54,126.48,126.53,8800.0,91.5125,91.5486,91.5052,91.5414,8800.0
2013-09-13 11:10:00,126.5,126.51,126.4,126.49,6200.0,91.5197,91.5269,91.4473,91.5125,6200.0
2013-09-13 11:15:00,126.5,126.5,126.41,126.46,3400.0,91.5197,91.5197,91.4546,91.4908,3400.0
2013-09-13 11:20:00,126.46,126.52,126.45,126.52,3800.0,91.4908,91.5342,91.4835,91.5342,3800.0
2013-09-13 11:25:00,126.54,126.64,126.46,126.53,10900.0,91.5486,91.621,91.4908,91.5414,10900.0
2013-09-13 11:30:00,126.51,126.66,126.5,126.66,6300.0,91.5269,91.6355,91.5197,91.6355,6300.0
2013-09-13 11:35:00,126.67,126.72,126.67,126.72,6500.0,91.6427,91.6789,91.6427,91.6789,6500.0
2013-09-13 11:40:00,126.71,126.78,126.65,126.67,27700.0,91.6716,91.7223,91.6282,91.6427,27700.0
2013-09-13 11:45:00,126.67,126.85,126.67,126.82,5200.0,91.6427,91.7729,91.6427,91.7512,5200.0
2013-09-13 11:50:00,126.83,126.86,126.82,126.85,6500.0,91.7584,91.7801,91.7512,91.7729,6500.0
2013-09-13 11:55:00,126.86,126.92,126.85,126.92,9000.0,91.7801,91.8236,91.7729,91.8236,9000.0
2013-09-13 12:00:00,126.93,127.03,126.92,126.98,22200.0,91.8308,91.9031,91.8236,91.867,22200.0
2013-09-13 12:05:00,126.96,126.97,126.94,126.97,4100.0,91.8525,91.8597,91.838,91.8597,4100.0
2013-09-13 12:10:00,126.97,126.98,126.9,126.92,6500.0,91.8597,91.867,91.8091,91.8236,6500.0
2013-09-13 12:15:00,126.93,126.95,126.92,126.92,2400.0,91.8308,91.8453,91.8236,91.8236,2400.0
2013-09-13 12:20:00,126.92,127.0,126.92,126.99,4600.0,91.8236,91.8814,91.8236,91.8742,4600.0
2013-09-13 12:25:00,126.98,126.98,126.91,126.91,4800.0,91.867,91.867,91.8163,91.8163,4800.0
2013-09-13 12:30:00,126.93,126.99,126.93,126.97,7900.0,91.8308,91.8742,91.8308,91.8597,7900.0
2013-09-13 12:35:00,126.98,126.98,126.85,126.85,6800.0,91.867,91.867,91.7729,91.7729,6800.0
2013-09-13 12:40:00,126.85,126.87,126.7,126.71,7400.0,91.7729,91.7874,91.6644,91.6716,7400.0
2013-09-13 12:45:00,126.69,126.77,126.68,126.71,6500.0,91.6572,91.715,91.6499,91.6716,6500.0
2013-09-13 12:50:00,126.71,126.77,126.71,126.77,5300.0,91.6716,91.715,91.6716,91.715,5300.0
2013-09-13 12:55:00,126.77,126.83,126.76,126.79,21400.0,91.715,91.7584,91.7078,91.7295,21400.0
2013-09-13 13:00:00,126.79,126.88,126.79,126.83,29400.0,91.7295,91.7946,91.7295,91.7584,29400.0
2013-09-13 13:05:00,126.83,126.83,126.77,126.8,11100.0,91.7584,91.7584,91.715,91.7367,11100.0
2013-09-13 13:10:00,126.77,126.84,126.77,126.82,3200.0,91.715,91.7657,91.715,91.7512,3200.0
2013-09-13 13:15:00,126.82,126.86,126.79,126.8,5500.0,91.7512,91.7801,91.7295,91.7367,5500.0
2013-09-13 13:20:00,126.79,126.9,126.79,126.9,4700.0,91.7295,91.8091,91.7295,91.8091,4700.0
2013-09-13 13:25:00,126.91,126.98,126.91,126.97,8700.0,91.8163,91.867,91.8163,91.8597,8700.0
2013-09-13 13:30:00,126.96,126.99,126.92,126.95,7100.0,91.8525,91.8742,91.8236,91.8453,7100.0
2013-09-13 13:35:00,126.95,127.03,126.95,127.03,6700.0,91.8453,91.9031,91.8453,91.9031,6700.0
2013-09-13 13:40:00,127.03,127.09,127.03,127.04,12900.0,91.9031,91.9465,91.9031,91.9104,12900.0
2013-09-13 13:45:00,127.02,127.05,126.97,127.0,7000.0,91.8959,91.9176,91.8597,91.8814,7000.0
2013-09-13 13:50:00,127.01,127.04,126.99,127.03,3300.0,91.8887,91.9104,91.8742,91.9031,3300.0
2013-09-13 13:55:00,127.03,127.04,127.0,127.02,4200.0,91.9031,91.9104,91.8814,91.8959,4200.0
2013-09-13 14:00:00,127.03,127.16,127.03,127.16,16900.0,91.9031,91.9972,91.9031,91.9972,16900.0
2013-09-13 14:05:00,127.16,127.17,127.11,127.15,5400.0,91.9972,92.0044,91.961,91.99,5400.0
2013-09-13 14:10:00,127.17,127.25,127.17,127.23,6800.0,92.0044,92.0623,92.0044,92.0478,6800.0
2013-09-13 14:15:00,127.24,127.24,127.12,127.12,9300.0,92.0551,92.0551,91.9683,91.9683,9300.0
2013-09-13 14:20:00,127.13,127.18,127.13,127.13,4000.0,91.9755,92.0117,91.9755,91.9755,4000.0
2013-09-13 14:25:00,127.17,127.21,127.17,127.21,6000.0,92.0044,92.0334,92.0044,92.0334,6000.0
2013-09-13 14:30:00,127.22,127.24,127.19,127.19,5100.0,92.0406,92.0551,92.0189,92.0189,5100.0
2013-09-13 14:35:00,127.19,127.25,127.19,127.21,9900.0,92.0189,92.0623,92.0189,92.0334,9900.0
2013-09-13 14:40:00,127.2,127.21,127.16,127.18,5500.0,92.0261,92.0334,91.9972,92.0117,5500.0
2013-09-13 14:45:00,127.16,127.23,127.16,127.22,6400.0,91.9972,92.0478,91.9972,92.0406,6400.0
2013-09-13 14:50:00,127.23,127.27,127.23,127.25,10400.0,92.0478,92.0768,92.0478,92.0623,10400.0
2013-09-13 14:55:00,127.23,127.25,127.21,127.21,7800.0,92.0478,92.0623,92.0334,92.0334,7800.0
2013-09-13 15:00:00,127.21,127.24,127.2,127.23,10300.0,92.0334,92.0551,92.0261,92.0478,10300.0
2013-09-13 15:05:00,127.24,127.26,127.2,127.2,12600.0,92.0551,92.0695,92.0261,92.0261,12600.0
2013-09-13 15:10:00,127.2,127.27,127.19,127.27,8000.0,92.0261,92.0768,92.0189,92.0768,8000.0
2013-09-13 15:15:00,127.26,127.27,127.22,127.22,6500.0,92.0695,92.0768,92.0406,92.0406,6500.0
2013-09-13 15:20:00,127.22,127.26,127.22,127.22,6100.0,92.0406,92.0695,92.0406,92.0406,6100.0
2013-09-13 15:25:00,127.22,127.24,127.2,127.23,14200.0,92.0406,92.0551,92.0261,92.0478,14200.0
2013-09-13 15:30:00,127.24,127.26,127.22,127.24,11800.0,92.0551,92.0695,92.0406,92.0551,11800.0
2013-09-13 15:35:00,127.25,127.31,127.25,127.29,13000.0,92.0623,92.1057,92.0623,92.0912,13000.0
2013-09-13 15:40:00,127.29,127.3,127.25,127.27,13500.0,92.0912,92.0985,92.0623,92.0768,13500.0
2013-09-13 15:45:00,127.25,127.25,127.19,127.2,21300.0,92.0623,92.0623,92.0189,92.0261,21300.0
2013-09-13 15:50:00,127.2,127.22,127.15,127.18,31000.0,92.0261,92.0406,91.99,92.0117,31000.0
2013-09-13 15:55:00,127.17,127.32,127.16,127.28,43300.0,92.0044,92.1129,91.9972,92.084,43300.0
2013-09-16 09:30:00,128.21,128.23,127.9,128.06,69700.0,92.7568,92.7713,92.5326,92.6483,69700.0
2013-09-16 09:35:00,128.05,128.39,128.02,128.36,19800.0,92.6411,92.8871,92.6194,92.8654,19800.0
2013-09-16 09:40:00,128.39,128.69,128.34,128.51,18900.0,92.8871,93.1041,92.8509,92.9739,18900.0
2013-09-16 09:45:00,128.42,128.79,128.41,128.79,19400.0,92.9088,93.1765,92.9015,93.1765,19400.0
2013-09-16 09:50:00,128.78,129.0,128.71,128.94,31800.0,93.1692,93.3284,93.1186,93.285,31800.0
2013-09-16 09:55:00,128.95,129.1,128.89,129.02,17200.0,93.2922,93.4007,93.2488,93.3429,17200.0
2013-09-16 10:00:00,129.03,129.11,128.81,128.98,16000.0,93.3501,93.408,93.1909,93.3139,16000.0
2013-09-16 10:05:00,128.99,129.03,128.71,128.79,48100.0,93.3212,93.3501,93.1186,93.1765,48100.0
2013-09-16 10:10:00,128.85,128.92,128.8,128.88,9400.0,93.2199,93.2705,93.1837,93.2416,9400.0
2013-09-16 10:15:00,128.88,129.0,128.78,129.0,10400.0,93.2416,93.3284,93.1692,93.3284,10400.0
2013-09-16 10:20:00,129.02,129.1,128.89,128.92,75400.0,93.3429,93.4007,93.2488,93.2705,75400.0
2013-09-16 10:25:00,128.91,128.96,128.8,128.87,19900.0,93.2633,93.2994,93.1837,93.2343,19900.0
2013-09-16 10:30:00,128.83,128.96,128.83,128.87,58200.0,93.2054,93.2994,93.2054,93.2343,58200.0
2013-09-16 10:35:00,128.86,128.96,128.82,128.86,25400.0,93.2271,93.2994,93.1982,93.2271,25400.0
2013-09-16 10:40:00,128.87,128.93,128.84,128.9,39000.0,93.2343,93.2777,93.2126,93.256,39000.0
2013-09-16 10:45:00,128.89,128.9,128.77,128.81,12000.0,93.2488,93.256,93.162,93.1909,12000.0
2013-09-16 10:50:00,128.8,128.9,128.8,128.89,6500.0,93.1837,93.256,93.1837,93.2488,6500.0
2013-09-16 10:55:00,128.86,128.91,128.81,128.85,8100.0,93.2271,93.2633,93.1909,93.2199,8100.0
2013-09-16 11:00:00,128.89,128.93,128.84,128.93,6300.0,93.2488,93.2777,93.2126,93.2777,6300.0
2013-09-16 11:05:00,128.91,128.98,128.9,128.94,12800.0,93.2633,93.3139,93.256,93.285,12800.0
2013-09-16 11:10:00,128.93,129.03,128.92,128.96,7400.0,93.2777,93.3501,93.2705,93.2994,7400.0
2013-09-16 11:15:00,129.0,129.1,128.98,129.07,9500.0,93.3284,93.4007,93.3139,93.379,9500.0
2013-09-16 11:20:00,129.06,129.17,128.91,128.91,29200.0,93.3718,93.4514,93.2633,93.2633,29200.0
2013-09-16 11:25:00,128.89,128.92,128.87,128.91,14100.0,93.2488,93.2705,93.2343,93.2633,14100.0
2013-09-16 11:30:00,128.89,128.92,128.83,128.89,18400.0,93.2488,93.2705,93.2054,93.2488,18400.0
2013-09-16 11:35:00,128.89,128.93,128.83,128.91,14400.0,93.2488,93.2777,93.2054,93.2633,14400.0
2013-09-16 11:40:00,128.9,128.95,128.86,128.87,12700.0,93.256,93.2922,93.2271,93.2343,12700.0
2013-09-16 11:45:00,128.86,128.88,128.75,128.75,7000.0,93.2271,93.2416,93.1475,93.1475,7000.0
2013-09-16 11:50:00,128.77,128.8,128.76,128.79,4200.0,93.162,93.1837,93.1548,93.1765,4200.0
2013-09-16 11:55:00,128.78,128.87,128.78,128.87,8800.0,93.1692,93.2343,93.1692,93.2343,8800.0
2013-09-16 12:00:00,128.86,128.9,128.8,128.82,8000.0,93.2271,93.256,93.1837,93.1982,8000.0
2013-09-16 12:05:00,128.82,128.84,128.72,128.81,9200.0,93.1982,93.2126,93.1258,93.1909,9200.0
2013-09-16 12:10:00,128.81,128.84,128.8,128.8,7200.0,93.1909,93.2126,93.1837,93.1837,7200.0
2013-09-16 12:15:00,128.81,128.88,128.8,128.88,5900.0,93.1909,93.2416,93.1837,93.2416,5900.0
2013-09-16 12:20:00,128.87,128.92,128.84,128.87,6600.0,93.2343,93.2705,93.2126,93.2343,6600.0
2013-09-16 12:25:00,128.87,128.9,128.85,128.86,27000.0,93.2343,93.256,93.2199,93.2271,27000.0
2013-09-16 12:30:00,128.85,128.9,128.77,128.88,38400.0,93.2199,93.256,93.162,93.2416,38400.0
2013-09-16 12:35:00,128.88,128.89,128.8,128.84,4800.0,93.2416,93.2488,93.1837,93.2126,4800.0
2013-09-16 12:40:00,128.8,128.81,128.78,128.78,7900.0,93.1837,93.1909,93.1692,93.1692,7900.0
2013-09-16 12:45:00,128.78,128.82,128.77,128.8,5100.0,93.1692,93.1982,93.162,93.1837,5100.0
2013-09-16 12:50:00,128.8,128.83,128.78,128.79,6600.0,93.1837,93.2054,93.1692,93.1765,6600.0
2013-09-16 12:55:00,128.79,128.79,128.67,128.69,8300.0,93.1765,93.1765,93.0896,93.1041,8300.0
2013-09-16 13:00:00,128.7,128.7,128.65,128.65,6500.0,93.1113,93.1113,93.0752,93.0752,6500.0
2013-09-16 13:05:00,128.64,128.64,128.56,128.57,4800.0,93.0679,93.0679,93.0101,93.0173,4800.0
2013-09-16 13:10:00,128.56,128.65,128.56,128.65,8700.0,93.0101,93.0752,93.0101,93.0752,8700.0
2013-09-16 13:15:00,128.65,128.65,128.55,128.58,17500.0,93.0752,93.0752,93.0028,93.0245,17500.0
2013-09-16 13:20:00,128.58,128.58,128.47,128.5,14200.0,93.0245,93.0245,92.9449,92.9666,14200.0
2013-09-16 13:25:00,128.5,128.5,128.46,128.47,10700.0,92.9666,92.9666,92.9377,92.9449,10700.0
2013-09-16 13:30:00,128.49,128.49,128.38,128.4,7900.0,92.9594,92.9594,92.8798,92.8943,7900.0
2013-09-16 13:35:00,128.4,128.45,128.37,128.4,23100.0,92.8943,92.9305,92.8726,92.8943,23100.0
2013-09-16 13:40:00,128.38,128.38,128.17,128.17,13100.0,92.8798,92.8798,92.7279,92.7279,13100.0
2013-09-16 13:45:00,128.19,128.31,128.16,128.3,6500.0,92.7424,92.8292,92.7207,92.822,6500.0
2013-09-16 13:50:00,128.31,128.39,128.31,128.34,5800.0,92.8292,92.8871,92.8292,92.8509,5800.0
2013-09-16 13:55:00,128.38,128.38,128.32,128.35,13200.0,92.8798,92.8798,92.8364,92.8581,13200.0
2013-09-16 14:00:00,128.35,128.4,128.3,128.3,13700.0,92.8581,92.8943,92.822,92.822,13700.0
2013-09-16 14:05:00,128.29,128.4,128.29,128.4,3400.0,92.8147,92.8943,92.8147,92.8943,3400.0
2013-09-16 14:10:00,128.37,128.39,128.35,128.37,4800.0,92.8726,92.8871,92.8581,92.8726,4800.0
2013-09-16 14:15:00,128.37,128.47,128.36,128.46,11100.0,92.8726,92.9449,92.8654,92.9377,11100.0
2013-09-16 14:20:00,128.45,128.45,128.3,128.32,18100.0,92.9305,92.9305,92.822,92.8364,18100.0
2013-09-16 14:25:00,128.34,128.37,128.3,128.36,3700.0,92.8509,92.8726,92.822,92.8654,3700.0
2013-09-16 14:30:00,128.37,128.42,128.34,128.34,9100.0,92.8726,92.9088,92.8509,92.8509,9100.0
2013-09-16 14:35:00,128.35,128.38,128.25,128.3,13200.0,92.8581,92.8798,92.7858,92.822,13200.0
2013-09-16 14:40:00,128.31,128.36,128.26,128.36,5600.0,92.8292,92.8654,92.793,92.8654,5600.0
2013-09-16 14:45:00,128.36,128.44,128.34,128.39,8300.0,92.8654,92.9232,92.8509,92.8871,8300.0
2013-09-16 14:50:00,128.37,128.44,128.33,128.36,10300.0,92.8726,92.9232,92.8437,92.8654,10300.0
2013-09-16 14:55:00,128.36,128.41,128.31,128.32,7200.0,92.8654,92.9015,92.8292,92.8364,7200.0
2013-09-16 15:00:00,128.32,128.37,128.29,128.32,15800.0,92.8364,92.8726,92.8147,92.8364,15800.0
2013-09-16 15:05:00,128.35,128.45,128.3,128.44,8800.0,92.8581,92.9305,92.822,92.9232,8800.0
2013-09-16 15:10:00,128.45,128.47,128.4,128.42,7300.0,92.9305,92.9449,92.8943,92.9088,7300.0
2013-09-16 15:15:00,128.43,128.43,128.34,128.36,14800.0,92.916,92.916,92.8509,92.8654,14800.0
2013-09-16 15:20:00,128.36,128.41,128.3,128.34,27000.0,92.8654,92.9015,92.822,92.8509,27000.0
2013-09-16 15:25:00,128.34,128.36,128.26,128.28,11800.0,92.8509,92.8654,92.793,92.8075,11800.0
2013-09-16 15:30:00,128.26,128.31,128.22,128.3,24100.0,92.793,92.8292,92.7641,92.822,24100.0
2013-09-16 15:35:00,128.32,128.33,128.17,128.17,40900.0,92.8364,92.8437,92.7279,92.7279,40900.0
2013-09-16 15:40:00,128.2,128.29,128.1,128.22,30500.0,92.7496,92.8147,92.6773,92.7641,30500.0
2013-09-16 15:45:00,128.22,128.33,128.18,128.3,24600.0,92.7641,92.8437,92.7351,92.822,24600.0
2013-09-16 15:50:00,128.28,128.36,128.28,128.36,30700.0,92.8075,92.8654,92.8075,92.8654,30700.0
2013-09-16 15:55:00,128.36,128.47,128.33,128.46,55900.0,92.8654,92.9449,92.8437,92.9377,55900.0
2013-09-17 09:30:00,128.47,128.74,128.24,128.63,55100.0,92.9449,93.1403,92.7785,93.0607,55100.0
2013-09-17 09:35:00,128.8,128.8,128.21,128.21,14700.0,93.1837,93.1837,92.7568,92.7568,14700.0
2013-09-17 09:40:00,128.22,128.59,128.22,128.49,19600.0,92.7641,93.0318,92.7641,92.9594,19600.0
2013-09-17 09:45:00,128.44,128.55,128.39,128.4,22700.0,92.9232,93.0028,92.8871,92.8943,22700.0
2013-09-17 09:50:00,128.48,128.84,128.48,128.76,12500.0,92.9522,93.2126,92.9522,93.1548,12500.0
2013-09-17 09:55:00,128.78,128.93,128.77,128.9,10100.0,93.1692,93.2777,93.162,93.256,10100.0
2013-09-17 10:00:00,128.86,128.99,128.82,128.94,11800.0,93.2271,93.3212,93.1982,93.285,11800.0
2013-09-17 10:05:00,128.94,129.16,128.91,129.1,28200.0,93.285,93.4441,93.2633,93.4007,28200.0
2013-09-17 10:10:00,129.1,129.34,129.08,129.34,7900.0,93.4007,93.5744,93.3863,93.5744,7900.0
2013-09-17 10:15:00,129.29,129.37,129.29,129.37,9200.0,93.5382,93.5961,93.5382,93.5961,9200.0
2013-09-17 10:20:00,129.34,129.37,129.27,129.3,8400.0,93.5744,93.5961,93.5237,93.5454,8400.0
2013-09-17 10:25:00,129.31,129.44,129.31,129.39,7200.0,93.5527,93.6467,93.5527,93.6105,7200.0
2013-09-17 10:30:00,129.43,129.47,129.2,129.27,25400.0,93.6395,93.6684,93.4731,93.5237,25400.0
2013-09-17 10:35:00,129.27,129.38,129.22,129.32,12600.0,93.5237,93.6033,93.4876,93.5599,12600.0
2013-09-17 10:40:00,129.31,129.35,129.17,129.19,16100.0,93.5527,93.5816,93.4514,93.4658,16100.0
2013-09-17 10:45:00,129.19,129.27,129.14,129.27,8300.0,93.4658,93.5237,93.4297,93.5237,8300.0
2013-09-17 10:50:00,129.31,129.37,129.24,129.33,7800.0,93.5527,93.5961,93.502,93.5671,7800.0
2013-09-17 10:55:00,129.34,129.36,129.29,129.35,6900.0,93.5744,93.5888,93.5382,93.5816,6900.0
2013-09-17 11:00:00,129.37,129.44,129.36,129.4,9700.0,93.5961,93.6467,93.5888,93.6178,9700.0
2013-09-17 11:05:00,129.4,129.49,129.39,129.46,5700.0,93.6178,93.6829,93.6105,93.6612,5700.0
2013-09-17 11:10:00,129.46,129.5,129.34,129.39,12000.0,93.6612,93.6901,93.5744,93.6105,12000.0
2013-09-17 11:15:00,129.36,129.48,129.32,129.48,6100.0,93.5888,93.6757,93.5599,93.6757,6100.0
2013-09-17 11:20:00,129.47,129.49,129.4,129.4,7300.0,93.6684,93.6829,93.6178,93.6178,7300.0
2013-09-17 11:25:00,129.37,129.49,129.34,129.47,8100.0,93.5961,93.6829,93.5744,93.6684,8100.0
2013-09-17 11:30:00,129.47,129.58,129.47,129.48,47900.0,93.6684,93.748,93.6684,93.6757,47900.0
2013-09-17 11:35:00,129.49,129.51,129.37,129.37,19300.0,93.6829,93.6974,93.5961,93.5961,19300.0
2013-09-17 11:40:00,129.37,129.52,129.37,129.43,5100.0,93.5961,93.7046,93.5961,93.6395,5100.0
2013-09-17 11:45:00,129.43,129.55,129.43,129.52,9200.0,93.6395,93.7263,93.6395,93.7046,9200.0
2013-09-17 11:50:00,129.53,129.59,129.53,129.55,8300.0,93.7118,93.7552,93.7118,93.7263,8300.0
2013-09-17 11:55:00,129.55,129.61,129.52,129.58,9600.0,93.7263,93.7697,93.7046,93.748,9600.0
2013-09-17 12:00:00,129.6,129.62,129.56,129.58,8000.0,93.7625,93.7769,93.7335,93.748,8000.0
2013-09-17 12:05:00,129.57,129.57,129.46,129.53,15900.0,93.7408,93.7408,93.6612,93.7118,15900.0
2013-09-17 12:10:00,129.52,129.58,129.52,129.58,5700.0,93.7046,93.748,93.7046,93.748,5700.0
2013-09-17 12:15:00,129.58,129.58,129.51,129.56,10100.0,93.748,93.748,93.6974,93.7335,10100.0
2013-09-17 12:20:00,129.55,129.56,129.5,129.52,4400.0,93.7263,93.7335,93.6901,93.7046,4400.0
2013-09-17 12:25:00,129.53,129.55,129.52,129.53,5300.0,93.7118,93.7263,93.7046,93.7118,5300.0
2013-09-17 12:30:00,129.54,129.61,129.52,129.53,10400.0,93.7191,93.7697,93.7046,93.7118,10400.0
2013-09-17 12:35:00,129.53,129.55,129.51,129.51,8400.0,93.7118,93.7263,93.6974,93.6974,8400.0
2013-09-17 12:40:00,129.53,129.6,129.53,129.54,14500.0,93.7118,93.7625,93.7118,93.7191,14500.0
2013-09-17 12:45:00,129.53,129.55,129.48,129.52,12700.0,93.7118,93.7263,93.6757,93.7046,12700.0
2013-09-17 12:50:00,129.52,129.58,129.51,129.55,7200.0,93.7046,93.748,93.6974,93.7263,7200.0
2013-09-17 12:55:00,129.55,129.63,129.55,129.61,5400.0,93.7263,93.7842,93.7263,93.7697,5400.0
2013-09-17 13:00:00,129.6,129.65,129.54,129.6,28800.0,93.7625,93.7986,93.7191,93.7625,28800.0
2013-09-17 13:05:00,129.59,129.61,129.54,129.58,33200.0,93.7552,93.7697,93.7191,93.748,33200.0
2013-09-17 13:10:00,129.59,129.62,129.56,129.62,9800.0,93.7552,93.7769,93.7335,93.7769,9800.0
2013-09-17 13:15:00,129.62,129.62,129.57,129.6,6200.0,93.7769,93.7769,93.7408,93.7625,6200.0
2013-09-17 13:20:00,129.59,129.62,129.58,129.62,6600.0,93.7552,93.7769,93.748,93.7769,6600.0
2013-09-17 13:25:00,129.63,129.68,129.6,129.62,7000.0,93.7842,93.8203,93.7625,93.7769,7000.0
2013-09-17 13:30:00,129.62,129.65,129.61,129.63,10400.0,93.7769,93.7986,93.7697,93.7842,10400.0
2013-09-17 13:35:00,129.63,129.63,129.53,129.55,18100.0,93.7842,93.7842,93.7118,93.7263,18100.0
2013-09-17 13:40:00,129.54,129.6,129.54,129.6,2500.0,93.7191,93.7625,93.7191,93.7625,2500.0
2013-09-17 13:45:00,129.61,129.64,129.59,129.6,7400.0,93.7697,93.7914,93.7552,93.7625,7400.0
2013-09-17 13:50:00,129.64,129.67,129.61,129.65,4600.0,93.7914,93.8131,93.7697,93.7986,4600.0
2013-09-17 13:55:00,129.64,129.65,129.62,129.62,5500.0,93.7914,93.7986,93.7769,93.7769,5500.0
2013-09-17 14:00:00,129.63,129.63,129.55,129.56,7400.0,93.7842,93.7842,93.7263,93.7335,7400.0
2013-09-17 14:05:00,129.57,129.64,129.54,129.62,14400.0,93.7408,93.7914,93.7191,93.7769,14400.0
2013-09-17 14:10:00,129.63,129.67,129.61,129.67,9800.0,93.7842,93.8131,93.7697,93.8131,9800.0
2013-09-17 14:15:00,129.66,129.66,129.59,129.6,7500.0,93.8059,93.8059,93.7552,93.7625,7500.0
2013-09-17 14:20:00,129.62,129.7,129.61,129.67,8900.0,93.7769,93.8348,93.7697,93.8131,8900.0
2013-09-17 14:25:00,129.7,129.76,129.68,129.68,7600.0,93.8348,93.8782,93.8203,93.8203,7600.0
2013-09-17 14:30:00,129.68,129.74,129.67,129.73,6000.0,93.8203,93.8638,93.8131,93.8565,6000.0
2013-09-17 14:35:00,129.71,129.73,129.69,129.69,8200.0,93.8421,93.8565,93.8276,93.8276,8200.0
2013-09-17 14:40:00,129.71,129.75,129.69,129.69,18300.0,93.8421,93.871,93.8276,93.8276,18300.0
2013-09-17 14:45:00,129.7,129.76,129.69,129.74,8200.0,93.8348,93.8782,93.8276,93.8638,8200.0
2013-09-17 14:50:00,129.75,129.76,129.7,129.7,9200.0,93.871,93.8782,93.8348,93.8348,9200.0
2013-09-17 14:55:00,129.69,129.74,129.68,129.72,10400.0,93.8276,93.8638,93.8203,93.8493,10400.0
2013-09-17 15:00:00,129.73,129.76,129.69,129.69,17000.0,93.8565,93.8782,93.8276,93.8276,17000.0
2013-09-17 15:05:00,129.71,129.75,129.69,129.72,15200.0,93.8421,93.871,93.8276,93.8493,15200.0
2013-09-17 15:10:00,129.71,129.75,129.7,129.71,19200.0,93.8421,93.871,93.8348,93.8421,19200.0
2013-09-17 15:15:00,129.71,129.75,129.7,129.72,12700.0,93.8421,93.871,93.8348,93.8493,12700.0
2013-09-17 15:20:00,129.72,129.76,129.71,129.74,12300.0,93.8493,93.8782,93.8421,93.8638,12300.0
2013-09-17 15:25:00,129.75,129.75,129.72,129.75,12100.0,93.871,93.871,93.8493,93.871,12100.0
2013-09-17 15:30:00,129.74,129.75,129.7,129.7,28000.0,93.8638,93.871,93.8348,93.8348,28000.0
2013-09-17 15:35:00,129.71,129.76,129.68,129.73,37200.0,93.8421,93.8782,93.8203,93.8565,37200.0
2013-09-17 15:40:00,129.73,129.74,129.71,129.73,15600.0,93.8565,93.8638,93.8421,93.8565,15600.0
2013-09-17 15:45:00,129.72,129.74,129.69,129.73,22800.0,93.8493,93.8638,93.8276,93.8565,22800.0
2013-09-17 15:50:00,129.73,129.73,129.62,129.66,43700.0,93.8565,93.8565,93.7769,93.8059,43700.0
2013-09-17 15:55:00,129.65,129.66,129.61,129.65,51100.0,93.7986,93.8059,93.7697,93.7986,51100.0
2013-09-18 09:30:00,129.65,129.9,129.0,129.2,46100.0,93.7986,93.9795,93.3284,93.4731,46100.0
2013-09-18 09:35:00,129.06,129.22,129.03,129.06,10900.0,93.3718,93.4876,93.3501,93.3718,10900.0
2013-09-18 09:40:00,129.1,129.1,128.73,128.94,13200.0,93.4007,93.4007,93.133,93.285,13200.0
2013-09-18 09:45:00,128.98,129.06,128.9,128.98,11000.0,93.3139,93.3718,93.256,93.3139,11000.0
2013-09-18 09:50:00,128.99,129.36,128.98,129.27,13400.0,93.3212,93.5888,93.3139,93.5237,13400.0
2013-09-18 09:55:00,129.26,129.35,129.18,129.18,11400.0,93.5165,93.5816,93.4586,93.4586,11400.0
2013-09-18 10:00:00,129.18,129.21,129.0,129.07,12800.0,93.4586,93.4803,93.3284,93.379,12800.0
2013-09-18 10:05:00,129.08,129.26,128.97,129.25,12800.0,93.3863,93.5165,93.3067,93.5093,12800.0
2013-09-18 10:10:00,129.24,129.24,129.12,129.12,9600.0,93.502,93.502,93.4152,93.4152,9600.0
2013-09-18 10:15:00,129.08,129.09,128.97,128.98,8700.0,93.3863,93.3935,93.3067,93.3139,8700.0
2013-09-18 10:20:00,128.96,128.98,128.83,128.88,11000.0,93.2994,93.3139,93.2054,93.2416,11000.0
2013-09-18 10:25:00,128.87,128.89,128.79,128.84,6900.0,93.2343,93.2488,93.1765,93.2126,6900.0
2013-09-18 10:30:00,128.85,129.01,128.78,128.99,18100.0,93.2199,93.3356,93.1692,93.3212,18100.0
2013-09-18 10:35:00,129.0,129.18,128.96,129.16,22100.0,93.3284,93.4586,93.2994,93.4441,22100.0
2013-09-18 10:40:00,129.18,129.31,129.16,129.29,35500.0,93.4586,93.5527,93.4441,93.5382,35500.0
2013-09-18 10:45:00,129.28,129.3,128.97,128.97,36500.0,93.531,93.5454,93.3067,93.3067,36500.0
2013-09-18 10:50:00,128.99,129.02,128.87,128.87,10700.0,93.3212,93.3429,93.2343,93.2343,10700.0
2013-09-18 10:55:00,128.87,128.93,128.75,128.85,39700.0,93.2343,93.2777,93.1475,93.2199,39700.0
2013-09-18 11:00:00,128.87,129.19,128.87,129.17,10200.0,93.2343,93.4658,93.2343,93.4514,10200.0
2013-09-18 11:05:00,129.2,129.2,128.95,128.97,5900.0,93.4731,93.4731,93.2922,93.3067,5900.0
2013-09-18 11:10:00,128.97,129.03,128.95,128.99,5700.0,93.3067,93.3501,93.2922,93.3212,5700.0
2013-09-18 11:15:00,129.0,129.0,128.89,128.89,9200.0,93.3284,93.3284,93.2488,93.2488,9200.0
2013-09-18 11:20:00,128.89,128.99,128.86,128.99,5800.0,93.2488,93.3212,93.2271,93.3212,5800.0
2013-09-18 11:25:00,128.97,129.0,128.83,128.83,18000.0,93.3067,93.3284,93.2054,93.2054,18000.0
2013-09-18 11:30:00,128.86,128.9,128.7,128.74,27400.0,93.2271,93.256,93.1113,93.1403,27400.0
2013-09-18 11:35:00,128.76,128.88,128.71,128.74,16600.0,93.1548,93.2416,93.1186,93.1403,16600.0
2013-09-18 11:40:00,128.78,128.89,128.75,128.8,11300.0,93.1692,93.2488,93.1475,93.1837,11300.0
2013-09-18 11:45:00,128.8,128.88,128.74,128.87,18300.0,93.1837,93.2416,93.1403,93.2343,18300.0
2013-09-18 11:50:00,128.87,128.88,128.58,128.58,37500.0,93.2343,93.2416,93.0245,93.0245,37500.0
2013-09-18 11:55:00,128.62,128.66,128.49,128.52,13000.0,93.0535,93.0824,92.9594,92.9811,13000.0
2013-09-18 12:00:00,128.52,128.69,128.52,128.66,9300.0,92.9811,93.1041,92.9811,93.0824,9300.0
2013-09-18 12:05:00,128.63,128.69,128.57,128.68,7400.0,93.0607,93.1041,93.0173,93.0969,7400.0
2013-09-18 12:10:00,128.71,128.84,128.68,128.84,4400.0,93.1186,93.2126,93.0969,93.2126,4400.0
2013-09-18 12:15:00,128.84,128.84,128.73,128.78,5300.0,93.2126,93.2126,93.133,93.1692,5300.0
2013-09-18 12:20:00,128.77,128.83,128.74,128.8,6100.0,93.162,93.2054,93.1403,93.1837,6100.0
2013-09-18 12:25:00,128.8,128.8,128.58,128.58,13100.0,93.1837,93.1837,93.0245,93.0245,13100.0
2013-09-18 12:30:00,128.6,128.62,128.51,128.6,8900.0,93.039,93.0535,92.9739,93.039,8900.0
2013-09-18 12:35:00,128.59,128.59,128.45,128.48,16100.0,93.0318,93.0318,92.9305,92.9522,16100.0
2013-09-18 12:40:00,128.49,128.64,128.49,128.64,20100.0,92.9594,93.0679,92.9594,93.0679,20100.0
2013-09-18 12:45:00,128.62,128.67,128.61,128.67,7000.0,93.0535,93.0896,93.0462,93.0896,7000.0
2013-09-18 12:50:00,128.68,128.72,128.67,128.7,3300.0,93.0969,93.1258,93.0896,93.1113,3300.0
2013-09-18 12:55:00,128.7,128.75,128.65,128.73,7300.0,93.1113,93.1475,93.0752,93.133,7300.0
2013-09-18 13:00:00,128.74,128.74,128.7,128.72,6400.0,93.1403,93.1403,93.1113,93.1258,6400.0
2013-09-18 13:05:00,128.7,128.75,128.66,128.66,6700.0,93.1113,93.1475,93.0824,93.0824,6700.0
2013-09-18 13:10:00,128.68,128.71,128.66,128.71,4000.0,93.0969,93.1186,93.0824,93.1186,4000.0
2013-09-18 13:15:00,128.73,128.78,128.68,128.7,7300.0,93.133,93.1692,93.0969,93.1113,7300.0
2013-09-18 13:20:00,128.67,128.75,128.64,128.75,5500.0,93.0896,93.1475,93.0679,93.1475,5500.0
2013-09-18 13:25:00,128.75,128.81,128.74,128.77,6800.0,93.1475,93.1909,93.1403,93.162,6800.0
2013-09-18 13:30:00,128.77,128.86,128.76,128.84,12000.0,93.162,93.2271,93.1548,93.2126,12000.0
2013-09-18 13:35:00,128.87,128.9,128.86,128.89,9200.0,93.2343,93.256,93.2271,93.2488,9200.0
2013-09-18 13:40:00,128.89,128.89,128.8,128.88,11600.0,93.2488,93.2488,93.1837,93.2416,11600.0
2013-09-18 13:45:00,128.88,128.94,128.88,128.89,7300.0,93.2416,93.285,93.2416,93.2488,7300.0
2013-09-18 13:50:00,128.92,128.95,128.87,128.87,9500.0,93.2705,93.2922,93.2343,93.2343,9500.0
2013-09-18 13:55:00,128.85,128.97,128.85,128.86,6600.0,93.2199,93.3067,93.2199,93.2271,6600.0
2013-09-18 14:00:00,128.87,130.04,128.86,129.64,61200.0,93.2343,94.0808,93.2271,93.7914,61200.0
2013-09-18 14:05:00,129.63,130.02,129.63,129.98,20300.0,93.7842,94.0663,93.7842,94.0374,20300.0
2013-09-18 14:10:00,130.0,130.45,130.0,130.35,23700.0,94.0519,94.3774,94.0519,94.3051,23700.0
2013-09-18 14:15:00,130.36,130.57,130.29,130.3,39200.0,94.3123,94.4642,94.2617,94.2689,39200.0
2013-09-18 14:20:00,130.33,130.72,130.33,130.64,17900.0,94.2906,94.5728,94.2906,94.5149,17900.0
2013-09-18 14:25:00,130.68,130.69,130.24,130.25,21900.0,94.5438,94.5511,94.2255,94.2327,21900.0
2013-09-18 14:30:00,130.28,130.28,130.06,130.16,46300.0,94.2544,94.2544,94.0953,94.1676,46300.0
2013-09-18 14:35:00,130.19,130.31,130.19,130.3,9900.0,94.1893,94.2761,94.1893,94.2689,9900.0
2013-09-18 14:40:00,130.35,130.37,130.21,130.22,26100.0,94.3051,94.3195,94.2038,94.211,26100.0
2013-09-18 14:45:00,130.21,130.37,130.2,130.36,10800.0,94.2038,94.3195,94.1966,94.3123,10800.0
2013-09-18 14:50:00,130.36,130.53,130.36,130.53,11200.0,94.3123,94.4353,94.3123,94.4353,11200.0
2013-09-18 14:55:00,130.56,130.72,130.51,130.72,13600.0,94.457,94.5728,94.4208,94.5728,13600.0
2013-09-18 15:00:00,130.73,130.85,130.68,130.77,11800.0,94.58,94.6668,94.5438,94.6089,11800.0
2013-09-18 15:05:00,130.79,130.84,130.62,130.84,10000.0,94.6234,94.6596,94.5004,94.6596,10000.0
2013-09-18 15:10:00,130.83,130.89,130.78,130.83,14200.0,94.6523,94.6958,94.6162,94.6523,14200.0
2013-09-18 15:15:00,130.82,130.88,130.72,130.76,13600.0,94.6451,94.6885,94.5728,94.6017,13600.0
2013-09-18 15:20:00,130.77,130.81,130.68,130.81,13100.0,94.6089,94.6379,94.5438,94.6379,13100.0
2013-09-18 15:25:00,130.82,130.85,130.67,130.68,14300.0,94.6451,94.6668,94.5366,94.5438,14300.0
2013-09-18 15:30:00,130.71,130.84,130.71,130.74,23800.0,94.5655,94.6596,94.5655,94.5872,23800.0
2013-09-18 15:35:00,130.75,130.87,130.73,130.86,14400.0,94.5945,94.6813,94.58,94.6741,14400.0
2013-09-18 15:40:00,130.83,130.89,130.75,130.78,27900.0,94.6523,94.6958,94.5945,94.6162,27900.0
2013-09-18 15:45:00,130.79,130.82,130.74,130.75,23900.0,94.6234,94.6451,94.5872,94.5945,23900.0
2013-09-18 15:50:00,130.76,130.77,130.69,130.69,26100.0,94.6017,94.6089,94.5511,94.5511,26100.0
2013-09-18 15:55:00,130.69,130.87,130.69,130.83,56400.0,94.5511,94.6813,94.5511,94.6523,56400.0
2013-09-19 09:30:00,131.0,131.46,131.0,131.0,79900.0,94.7753,95.1081,94.7753,94.7753,79900.0
2013-09-19 09:35:00,131.04,131.38,131.0,131.27,14100.0,94.8043,95.0503,94.7753,94.9707,14100.0
2013-09-19 09:40:00,131.29,131.29,130.95,131.1,19800.0,94.9851,94.9851,94.7392,94.8477,19800.0
2013-09-19 09:45:00,131.06,131.34,130.95,131.33,32200.0,94.8187,95.0213,94.7392,95.0141,32200.0
2013-09-19 09:50:00,131.3,131.34,131.15,131.17,10700.0,94.9924,95.0213,94.8839,94.8983,10700.0
2013-09-19 09:55:00,131.21,131.54,131.14,131.28,21500.0,94.9273,95.166,94.8766,94.9779,21500.0
2013-09-19 10:00:00,131.34,131.47,131.22,131.36,16700.0,95.0213,95.1154,94.9345,95.0358,16700.0
2013-09-19 10:05:00,131.36,131.44,131.09,131.31,21400.0,95.0358,95.0937,94.8405,94.9996,21400.0
2013-09-19 10:10:00,131.34,131.38,131.15,131.15,23800.0,95.0213,95.0503,94.8839,94.8839,23800.0
2013-09-19 10:15:00,131.18,131.27,131.08,131.08,13400.0,94.9056,94.9707,94.8332,94.8332,13400.0
2013-09-19 10:20:00,131.14,131.6,131.12,131.51,22400.0,94.8766,95.2094,94.8622,95.1443,22400.0
2013-09-19 10:25:00,131.54,131.6,131.43,131.48,9200.0,95.166,95.2094,95.0864,95.1226,9200.0
2013-09-19 10:30:00,131.52,131.54,131.18,131.21,16300.0,95.1515,95.166,94.9056,94.9273,16300.0
2013-09-19 10:35:00,131.21,131.21,131.04,131.11,13900.0,94.9273,94.9273,94.8043,94.8549,13900.0
2013-09-19 10:40:00,131.12,131.27,131.05,131.27,9400.0,94.8622,94.9707,94.8115,94.9707,9400.0
2013-09-19 10:45:00,131.29,131.3,131.12,131.12,8400.0,94.9851,94.9924,94.8622,94.8622,8400.0
2013-09-19 10:50:00,131.16,131.37,131.16,131.31,18100.0,94.8911,95.043,94.8911,94.9996,18100.0
2013-09-19 10:55:00,131.3,131.33,131.08,131.19,16300.0,94.9924,95.0141,94.8332,94.9128,16300.0
2013-09-19 11:00:00,131.21,131.35,131.18,131.22,11400.0,94.9273,95.0286,94.9056,94.9345,11400.0
2013-09-19 11:05:00,131.21,131.24,131.11,131.16,7200.0,94.9273,94.949,94.8549,94.8911,7200.0
2013-09-19 11:10:00,131.17,131.26,131.17,131.17,7100.0,94.8983,94.9634,94.8983,94.8983,7100.0
2013-09-19 11:15:00,131.19,131.49,131.17,131.45,22400.0,94.9128,95.1298,94.8983,95.1009,22400.0
2013-09-19 11:20:00,131.47,131.54,131.25,131.37,30200.0,95.1154,95.166,94.9562,95.043,30200.0
2013-09-19 11:25:00,131.35,131.41,131.24,131.3,8700.0,95.0286,95.072,94.949,94.9924,8700.0
2013-09-19 11:30:00,131.33,131.33,131.11,131.15,9800.0,95.0141,95.0141,94.8549,94.8839,9800.0
2013-09-19 11:35:00,131.15,131.27,131.13,131.25,11700.0,94.8839,94.9707,94.8694,94.9562,11700.0
2013-09-19 11:40:00,131.23,131.31,131.17,131.17,10100.0,94.9417,94.9996,94.8983,94.8983,10100.0
2013-09-19 11:45:00,131.16,131.26,131.12,131.12,8600.0,94.8911,94.9634,94.8622,94.8622,8600.0
2013-09-19 11:50:00,131.1,131.14,131.05,131.08,9800.0,94.8477,94.8766,94.8115,94.8332,9800.0
2013-09-19 11:55:00,131.03,131.03,130.97,130.98,7400.0,94.797,94.797,94.7536,94.7609,7400.0
2013-09-19 12:00:00,131.0,131.06,131.0,131.06,7300.0,94.7753,94.8187,94.7753,94.8187,7300.0
2013-09-19 12:05:00,131.06,131.12,131.01,131.02,6700.0,94.8187,94.8622,94.7826,94.7898,6700.0
2013-09-19 12:10:00,131.01,131.04,130.96,130.98,9700.0,94.7826,94.8043,94.7464,94.7609,9700.0
2013-09-19 12:15:00,130.99,130.99,130.92,130.96,3000.0,94.7681,94.7681,94.7175,94.7464,3000.0
2013-09-19 12:20:00,130.97,131.02,130.97,130.97,9800.0,94.7536,94.7898,94.7536,94.7536,9800.0
2013-09-19 12:25:00,130.97,131.02,130.97,130.98,5500.0,94.7536,94.7898,94.7536,94.7609,5500.0
2013-09-19 12:30:00,130.96,130.97,130.89,130.95,10400.0,94.7464,94.7536,94.6958,94.7392,10400.0
2013-09-19 12:35:00,130.97,130.97,130.9,130.94,4300.0,94.7536,94.7536,94.703,94.7319,4300.0
2013-09-19 12:40:00,130.94,130.97,130.94,130.95,2800.0,94.7319,94.7536,94.7319,94.7392,2800.0
2013-09-19 12:45:00,130.95,130.98,130.93,130.93,4000.0,94.7392,94.7609,94.7247,94.7247,4000.0
2013-09-19 12:50:00,130.94,130.95,130.88,130.91,5600.0,94.7319,94.7392,94.6885,94.7102,5600.0
2013-09-19 12:55:00,130.92,130.94,130.87,130.87,5400.0,94.7175,94.7319,94.6813,94.6813,5400.0
2013-09-19 13:00:00,130.87,130.92,130.82,130.84,7900.0,94.6813,94.7175,94.6451,94.6596,7900.0
2013-09-19 13:05:00,130.84,130.85,130.63,130.63,18400.0,94.6596,94.6668,94.5077,94.5077,18400.0
2013-09-19 13:10:00,130.62,130.71,130.62,130.71,8800.0,94.5004,94.5655,94.5004,94.5655,8800.0
2013-09-19 13:15:00,130.7,130.76,130.69,130.75,12500.0,94.5583,94.6017,94.5511,94.5945,12500.0
2013-09-19 13:20:00,130.75,130.78,130.63,130.64,15600.0,94.5945,94.6162,94.5077,94.5149,15600.0
2013-09-19 13:25:00,130.65,130.68,130.62,130.67,10800.0,94.5221,94.5438,94.5004,94.5366,10800.0
2013-09-19 13:30:00,130.63,130.65,130.44,130.44,13100.0,94.5077,94.5221,94.3702,94.3702,13100.0
2013-09-19 13:35:00,130.46,130.64,130.45,130.61,30400.0,94.3847,94.5149,94.3774,94.4932,30400.0
2013-09-19 13:40:00,130.6,130.64,130.47,130.47,51400.0,94.4859,94.5149,94.3919,94.3919,51400.0
2013-09-19 13:45:00,130.49,130.49,130.34,130.38,22900.0,94.4064,94.4064,94.2978,94.3268,22900.0
2013-09-19 13:50:00,130.38,130.47,130.31,130.31,8200.0,94.3268,94.3919,94.2761,94.2761,8200.0
2013-09-19 13:55:00,130.35,130.53,130.31,130.51,13500.0,94.3051,94.4353,94.2761,94.4208,13500.0
2013-09-19 14:00:00,130.52,130.58,130.38,130.47,18400.0,94.4281,94.4715,94.3268,94.3919,18400.0
2013-09-19 14:05:00,130.47,130.53,130.32,130.45,22300.0,94.3919,94.4353,94.2834,94.3774,22300.0
2013-09-19 14:10:00,130.49,130.59,130.49,130.56,9300.0,94.4064,94.4787,94.4064,94.457,9300.0
2013-09-19 14:15:00,130.54,130.6,130.5,130.6,14100.0,94.4425,94.4859,94.4136,94.4859,14100.0
2013-09-19 14:20:00,130.59,130.59,130.33,130.34,26200.0,94.4787,94.4787,94.2906,94.2978,26200.0
2013-09-19 14:25:00,130.35,130.45,130.29,130.44,10600.0,94.3051,94.3774,94.2617,94.3702,10600.0
2013-09-19 14:30:00,130.45,130.49,130.32,130.39,9900.0,94.3774,94.4064,94.2834,94.334,9900.0
2013-09-19 14:35:00,130.41,130.43,130.33,130.42,8100.0,94.3485,94.363,94.2906,94.3557,8100.0
2013-09-19 14:40:00,130.45,130.49,130.35,130.39,8300.0,94.3774,94.4064,94.3051,94.334,8300.0
2013-09-19 14:45:00,130.4,130.47,130.37,130.45,12200.0,94.3413,94.3919,94.3195,94.3774,12200.0
2013-09-19 14:50:00,130.45,130.48,130.33,130.45,16700.0,94.3774,94.3991,94.2906,94.3774,16700.0
2013-09-19 14:55:00,130.45,130.48,130.34,130.42,28900.0,94.3774,94.3991,94.2978,94.3557,28900.0
2013-09-19 15:00:00,130.43,130.49,130.37,130.37,27400.0,94.363,94.4064,94.3195,94.3195,27400.0
2013-09-19 15:05:00,130.38,130.46,130.36,130.36,19900.0,94.3268,94.3847,94.3123,94.3123,19900.0
2013-09-19 15:10:00,130.39,130.44,130.36,130.39,11400.0,94.334,94.3702,94.3123,94.334,11400.0
2013-09-19 15:15:00,130.41,130.48,130.33,130.47,26200.0,94.3485,94.3991,94.2906,94.3919,26200.0
2013-09-19 15:20:00,130.43,130.46,130.35,130.41,38100.0,94.363,94.3847,94.3051,94.3485,38100.0
2013-09-19 15:25:00,130.4,130.4,130.25,130.34,31900.0,94.3413,94.3413,94.2327,94.2978,31900.0
2013-09-19 15:30:00,130.35,130.37,130.2,130.28,35600.0,94.3051,94.3195,94.1966,94.2544,35600.0
2013-09-19 15:35:00,130.27,130.38,130.2,130.34,22000.0,94.2472,94.3268,94.1966,94.2978,22000.0
2013-09-19 15:40:00,130.35,130.41,130.33,130.37,25100.0,94.3051,94.3485,94.2906,94.3195,25100.0
2013-09-19 15:45:00,130.33,130.4,130.3,130.33,22200.0,94.2906,94.3413,94.2689,94.2906,22200.0
2013-09-19 15:50:00,130.34,130.43,130.31,130.34,21900.0,94.2978,94.363,94.2761,94.2978,21900.0
2013-09-19 15:55:00,130.34,130.44,130.32,130.36,50000.0,94.2978,94.3702,94.2834,94.3123,50000.0
2013-09-20 09:30:00,130.44,130.63,130.37,130.48,259600.0,94.3702,94.5077,94.3195,94.3991,259600.0
2013-09-20 09:35:00,130.52,130.55,130.22,130.45,15300.0,94.4281,94.4498,94.211,94.3774,15300.0
2013-09-20 09:40:00,130.31,130.44,129.81,129.81,23600.0,94.2761,94.3702,93.9144,93.9144,23600.0
2013-09-20 09:45:00,129.81,129.95,129.76,129.8,20600.0,93.9144,94.0157,93.8782,93.9072,20600.0
2013-09-20 09:50:00,129.79,129.81,129.55,129.59,23600.0,93.8999,93.9144,93.7263,93.7552,23600.0
2013-09-20 09:55:00,129.55,129.7,129.51,129.7,26300.0,93.7263,93.8348,93.6974,93.8348,26300.0
2013-09-20 10:00:00,129.69,129.72,129.58,129.62,18800.0,93.8276,93.8493,93.748,93.7769,18800.0
2013-09-20 10:05:00,129.63,129.72,129.51,129.69,14300.0,93.7842,93.8493,93.6974,93.8276,14300.0
2013-09-20 10:10:00,129.73,129.73,129.56,129.68,12000.0,93.8565,93.8565,93.7335,93.8203,12000.0
2013-09-20 10:15:00,129.68,129.73,129.56,129.66,9600.0,93.8203,93.8565,93.7335,93.8059,9600.0
2013-09-20 10:20:00,129.66,129.8,129.66,129.8,13900.0,93.8059,93.9072,93.8059,93.9072,13900.0
2013-09-20 10:25:00,129.78,129.91,129.78,129.8,10500.0,93.8927,93.9867,93.8927,93.9072,10500.0
2013-09-20 10:30:00,129.76,129.87,129.74,129.87,9300.0,93.8782,93.9578,93.8638,93.9578,9300.0
2013-09-20 10:35:00,129.84,129.95,129.84,129.9,16200.0,93.9361,94.0157,93.9361,93.9795,16200.0
2013-09-20 10:40:00,129.93,130.01,129.92,129.97,15600.0,94.0012,94.0591,93.994,94.0302,15600.0
2013-09-20 10:45:00,129.96,129.96,129.73,129.9,21400.0,94.0229,94.0229,93.8565,93.9795,21400.0
2013-09-20 10:50:00,129.84,129.93,129.82,129.82,8400.0,93.9361,94.0012,93.9216,93.9216,8400.0
2013-09-20 10:55:00,129.85,129.92,129.7,129.9,15300.0,93.9433,93.994,93.8348,93.9795,15300.0
2013-09-20 11:00:00,129.9,129.9,129.75,129.76,8900.0,93.9795,93.9795,93.871,93.8782,8900.0
2013-09-20 11:05:00,129.77,129.83,129.72,129.74,12800.0,93.8855,93.9289,93.8493,93.8638,12800.0
2013-09-20 11:10:00,129.72,129.72,129.62,129.63,17200.0,93.8493,93.8493,93.7769,93.7842,17200.0
2013-09-20 11:15:00,129.63,129.72,129.61,129.7,12700.0,93.7842,93.8493,93.7697,93.8348,12700.0
2013-09-20 11:20:00,129.71,129.71,129.52,129.56,7100.0,93.8421,93.8421,93.7046,93.7335,7100.0
2013-09-20 11:25:00,129.56,129.59,129.52,129.53,22200.0,93.7335,93.7552,93.7046,93.7118,22200.0
2013-09-20 11:30:00,129.55,129.56,129.5,129.54,14700.0,93.7263,93.7335,93.6901,93.7191,14700.0
2013-09-20 11:35:00,129.53,129.53,129.3,129.33,26700.0,93.7118,93.7118,93.5454,93.5671,26700.0
2013-09-20 11:40:00,129.32,129.33,129.2,129.25,10400.0,93.5599,93.5671,93.4731,93.5093,10400.0
2013-09-20 11:45:00,129.23,129.28,129.22,129.24,8700.0,93.4948,93.531,93.4876,93.502,8700.0
2013-09-20 11:50:00,129.23,129.23,129.13,129.13,9400.0,93.4948,93.4948,93.4224,93.4224,9400.0
2013-09-20 11:55:00,129.12,129.12,128.88,128.88,14900.0,93.4152,93.4152,93.2416,93.2416,14900.0
2013-09-20 12:00:00,128.88,129.01,128.88,128.95,18300.0,93.2416,93.3356,93.2416,93.2922,18300.0
2013-09-20 12:05:00,128.99,129.03,128.82,128.82,18500.0,93.3212,93.3501,93.1982,93.1982,18500.0
2013-09-20 12:10:00,128.85,128.87,128.77,128.77,19200.0,93.2199,93.2343,93.162,93.162,19200.0
2013-09-20 12:15:00,128.79,128.8,128.65,128.75,10900.0,93.1765,93.1837,93.0752,93.1475,10900.0
2013-09-20 12:20:00,128.74,128.81,128.71,128.75,9100.0,93.1403,93.1909,93.1186,93.1475,9100.0
2013-09-20 12:25:00,128.75,128.79,128.59,128.59,14100.0,93.1475,93.1765,93.0318,93.0318,14100.0
2013-09-20 12:30:00,128.59,128.64,128.57,128.61,7900.0,93.0318,93.0679,93.0173,93.0462,7900.0
2013-09-20 12:35:00,128.61,128.73,128.57,128.7,23300.0,93.0462,93.133,93.0173,93.1113,23300.0
2013-09-20 12:40:00,128.68,128.73,128.65,128.73,9500.0,93.0969,93.133,93.0752,93.133,9500.0
2013-09-20 12:45:00,128.73,128.75,128.68,128.68,9800.0,93.133,93.1475,93.0969,93.0969,9800.0
2013-09-20 12:50:00,128.69,128.72,128.67,128.69,13000.0,93.1041,93.1258,93.0896,93.1041,13000.0
2013-09-20 12:55:00,128.7,128.72,128.65,128.7,13300.0,93.1113,93.1258,93.0752,93.1113,13300.0
2013-09-20 13:00:00,128.7,128.72,128.63,128.63,7700.0,93.1113,93.1258,93.0607,93.0607,7700.0
2013-09-20 13:05:00,128.63,128.68,128.61,128.68,7300.0,93.0607,93.0969,93.0462,93.0969,7300.0
2013-09-20 13:10:00,128.65,128.71,128.63,128.63,6500.0,93.0752,93.1186,93.0607,93.0607,6500.0
2013-09-20 13:15:00,128.62,128.64,128.56,128.59,6700.0,93.0535,93.0679,93.0101,93.0318,6700.0
2013-09-20 13:20:00,128.6,128.65,128.59,128.59,4000.0,93.039,93.0752,93.0318,93.0318,4000.0
2013-09-20 13:25:00,128.59,128.73,128.59,128.65,7500.0,93.0318,93.133,93.0318,93.0752,7500.0
2013-09-20 13:30:00,128.68,128.73,128.65,128.67,8000.0,93.0969,93.133,93.0752,93.0896,8000.0
2013-09-20 13:35:00,128.67,128.67,128.58,128.58,10800.0,93.0896,93.0896,93.0245,93.0245,10800.0
2013-09-20 13:40:00,128.56,128.56,128.47,128.55,7400.0,93.0101,93.0101,92.9449,93.0028,7400.0
2013-09-20 13:45:00,128.56,128.58,128.34,128.36,18100.0,93.0101,93.0245,92.8509,92.8654,18100.0
2013-09-20 13:50:00,128.38,128.51,128.36,128.41,10300.0,92.8798,92.9739,92.8654,92.9015,10300.0
2013-09-20 13:55:00,128.41,128.45,128.3,128.3,14700.0,92.9015,92.9305,92.822,92.822,14700.0
2013-09-20 14:00:00,128.33,128.44,128.27,128.39,12200.0,92.8437,92.9232,92.8002,92.8871,12200.0
2013-09-20 14:05:00,128.37,128.45,128.37,128.42,6700.0,92.8726,92.9305,92.8726,92.9088,6700.0
2013-09-20 14:10:00,128.41,128.48,128.41,128.46,6300.0,92.9015,92.9522,92.9015,92.9377,6300.0
2013-09-20 14:15:00,128.43,128.47,128.34,128.46,9000.0,92.916,92.9449,92.8509,92.9377,9000.0
2013-09-20 14:20:00,128.45,128.56,128.41,128.52,86300.0,92.9305,93.0101,92.9015,92.9811,86300.0
2013-09-20 14:25:00,128.51,128.55,128.41,128.51,32700.0,92.9739,93.0028,92.9015,92.9739,32700.0
2013-09-20 14:30:00,128.49,128.52,128.49,128.49,4700.0,92.9594,92.9811,92.9594,92.9594,4700.0
2013-09-20 14:35:00,128.51,128.55,128.4,128.41,7800.0,92.9739,93.0028,92.8943,92.9015,7800.0
2013-09-20 14:40:00,128.41,128.5,128.4,128.43,5600.0,92.9015,92.9666,92.8943,92.916,5600.0
2013-09-20 14:45:00,128.41,128.52,128.41,128.48,7600.0,92.9015,92.9811,92.9015,92.9522,7600.0
2013-09-20 14:50:00,128.47,128.51,128.42,128.42,13600.0,92.9449,92.9739,92.9088,92.9088,13600.0
2013-09-20 14:55:00,128.42,128.5,128.36,128.4,20600.0,92.9088,92.9666,92.8654,92.8943,20600.0
2013-09-20 15:00:00,128.4,128.52,128.4,128.45,41600.0,92.8943,92.9811,92.8943,92.9305,41600.0
2013-09-20 15:05:00,128.48,128.5,128.35,128.48,39400.0,92.9522,92.9666,92.8581,92.9522,39400.0
2013-09-20 15:10:00,128.47,128.49,128.29,128.31,40900.0,92.9449,92.9594,92.8147,92.8292,40900.0
2013-09-20 15:15:00,128.31,128.51,128.3,128.47,24400.0,92.8292,92.9739,92.822,92.9449,24400.0
2013-09-20 15:20:00,128.46,128.5,128.29,128.29,21400.0,92.9377,92.9666,92.8147,92.8147,21400.0
2013-09-20 15:25:00,128.33,128.45,128.29,128.3,15500.0,92.8437,92.9305,92.8147,92.822,15500.0
2013-09-20 15:30:00,128.29,128.34,128.23,128.23,24700.0,92.8147,92.8509,92.7713,92.7713,24700.0
2013-09-20 15:35:00,128.23,128.41,128.2,128.38,18100.0,92.7713,92.9015,92.7496,92.8798,18100.0
2013-09-20 15:40:00,128.39,128.51,128.39,128.4,23600.0,92.8871,92.9739,92.8871,92.8943,23600.0
2013-09-20 15:45:00,128.39,128.39,128.24,128.35,27700.0,92.8871,92.8871,92.7785,92.8581,27700.0
2013-09-20 15:50:00,128.34,128.41,128.3,128.4,29100.0,92.8509,92.9015,92.822,92.8943,29100.0
2013-09-20 15:55:00,128.4,128.4,128.13,128.13,103700.0,92.8943,92.8943,92.699,92.699,103700.0
2013-09-23 09:30:00,128.12,128.86,128.07,128.37,59300.0,92.6917,93.2271,92.6556,92.8726,59300.0
2013-09-23 09:35:00,128.39,128.58,128.12,128.31,19900.0,92.8871,93.0245,92.6917,92.8292,19900.0
2013-09-23 09:40:00,128.31,128.37,128.01,128.04,21100.0,92.8292,92.8726,92.6121,92.6338,21100.0
2013-09-23 09:45:00,128.09,128.09,127.51,127.62,51400.0,92.67,92.67,92.2504,92.33,51400.0
2013-09-23 09:50:00,127.7,127.8,127.63,127.69,29000.0,92.3879,92.4602,92.3372,92.3806,29000.0
2013-09-23 09:55:00,127.66,127.82,127.57,127.8,11600.0,92.3589,92.4747,92.2938,92.4602,11600.0
2013-09-23 10:00:00,127.83,127.89,127.64,127.64,12900.0,92.4819,92.5253,92.3445,92.3445,12900.0
2013-09-23 10:05:00,127.58,127.78,127.56,127.59,9900.0,92.301,92.4457,92.2866,92.3083,9900.0
2013-09-23 10:10:00,127.62,127.72,127.4,127.64,24200.0,92.33,92.4023,92.1708,92.3445,24200.0
2013-09-23 10:15:00,127.6,127.66,127.5,127.64,14100.0,92.3155,92.3589,92.2432,92.3445,14100.0
2013-09-23 10:20:00,127.63,127.79,127.43,127.52,25800.0,92.3372,92.453,92.1925,92.2576,25800.0
2013-09-23 10:25:00,127.53,127.56,127.4,127.41,22500.0,92.2649,92.2866,92.1708,92.1781,22500.0
2013-09-23 10:30:00,127.37,127.37,127.14,127.16,22200.0,92.1491,92.1491,91.9827,91.9972,22200.0
2013-09-23 10:35:00,127.15,127.34,127.08,127.26,14200.0,91.99,92.1274,91.9393,92.0695,14200.0
2013-09-23 10:40:00,127.28,127.43,127.21,127.43,7900.0,92.084,92.1925,92.0334,92.1925,7900.0
2013-09-23 10:45:00,127.47,127.48,127.28,127.28,6000.0,92.2215,92.2287,92.084,92.084,6000.0
2013-09-23 10:50:00,127.3,127.33,127.22,127.27,6600.0,92.0985,92.1202,92.0406,92.0768,6600.0
2013-09-23 10:55:00,127.26,127.26,127.1,127.16,15300.0,92.0695,92.0695,91.9538,91.9972,15300.0
2013-09-23 11:00:00,127.18,127.23,127.08,127.16,12300.0,92.0117,92.0478,91.9393,91.9972,12300.0
2013-09-23 11:05:00,127.13,127.16,127.04,127.09,7900.0,91.9755,91.9972,91.9104,91.9465,7900.0
2013-09-23 11:10:00,127.09,127.17,127.0,127.16,12400.0,91.9465,92.0044,91.8814,91.9972,12400.0
2013-09-23 11:15:00,127.22,127.31,127.17,127.31,12700.0,92.0406,92.1057,92.0044,92.1057,12700.0
2013-09-23 11:20:00,127.32,127.36,127.26,127.32,8900.0,92.1129,92.1419,92.0695,92.1129,8900.0
2013-09-23 11:25:00,127.33,127.52,127.33,127.46,12000.0,92.1202,92.2576,92.1202,92.2142,12000.0
2013-09-23 11:30:00,127.51,127.55,127.44,127.5,10400.0,92.2504,92.2793,92.1998,92.2432,10400.0
2013-09-23 11:35:00,127.49,127.52,127.42,127.5,13900.0,92.2359,92.2576,92.1853,92.2432,13900.0
2013-09-23 11:40:00,127.51,127.62,127.48,127.57,12500.0,92.2504,92.33,92.2287,92.2938,12500.0
2013-09-23 11:45:00,127.62,127.62,127.49,127.57,6200.0,92.33,92.33,92.2359,92.2938,6200.0
2013-09-23 11:50:00,127.59,127.61,127.48,127.56,7600.0,92.3083,92.3228,92.2287,92.2866,7600.0
2013-09-23 11:55:00,127.6,127.66,127.56,127.56,9200.0,92.3155,92.3589,92.2866,92.2866,9200.0
2013-09-23 12:00:00,127.57,127.66,127.57,127.66,9600.0,92.2938,92.3589,92.2938,92.3589,9600.0
2013-09-23 12:05:00,127.62,127.65,127.56,127.65,12300.0,92.33,92.3517,92.2866,92.3517,12300.0
2013-09-23 12:10:00,127.65,127.77,127.63,127.77,10200.0,92.3517,92.4385,92.3372,92.4385,10200.0
2013-09-23 12:15:00,127.75,127.75,127.62,127.65,7700.0,92.424,92.424,92.33,92.3517,7700.0
2013-09-23 12:20:00,127.64,127.67,127.62,127.66,7300.0,92.3445,92.3662,92.33,92.3589,7300.0
2013-09-23 12:25:00,127.64,127.73,127.6,127.6,8400.0,92.3445,92.4096,92.3155,92.3155,8400.0
2013-09-23 12:30:00,127.61,127.71,127.61,127.64,8700.0,92.3228,92.3951,92.3228,92.3445,8700.0
2013-09-23 12:35:00,127.65,127.76,127.64,127.76,4800.0,92.3517,92.4313,92.3445,92.4313,4800.0
2013-09-23 12:40:00,127.77,127.81,127.69,127.69,6300.0,92.4385,92.4674,92.3806,92.3806,6300.0
2013-09-23 12:45:00,127.73,127.77,127.69,127.74,8600.0,92.4096,92.4385,92.3806,92.4168,8600.0
2013-09-23 12:50:00,127.75,127.8,127.74,127.79,6200.0,92.424,92.4602,92.4168,92.453,6200.0
2013-09-23 12:55:00,127.78,127.87,127.78,127.79,8700.0,92.4457,92.5109,92.4457,92.453,8700.0
2013-09-23 13:00:00,127.82,127.93,127.82,127.91,5300.0,92.4747,92.5543,92.4747,92.5398,5300.0
2013-09-23 13:05:00,127.91,128.0,127.84,127.89,13000.0,92.5398,92.6049,92.4892,92.5253,13000.0
2013-09-23 13:10:00,127.91,127.94,127.7,127.74,16100.0,92.5398,92.5615,92.3879,92.4168,16100.0
2013-09-23 13:15:00,127.73,127.8,127.7,127.78,10600.0,92.4096,92.4602,92.3879,92.4457,10600.0
2013-09-23 13:20:00,127.79,127.81,127.68,127.76,6400.0,92.453,92.4674,92.3734,92.4313,6400.0
2013-09-23 13:25:00,127.75,127.79,127.7,127.73,14400.0,92.424,92.453,92.3879,92.4096,14400.0
2013-09-23 13:30:00,127.73,127.73,127.61,127.66,10100.0,92.4096,92.4096,92.3228,92.3589,10100.0
2013-09-23 13:35:00,127.66,127.69,127.56,127.61,6400.0,92.3589,92.3806,92.2866,92.3228,6400.0
2013-09-23 13:40:00,127.64,127.71,127.5,127.57,10400.0,92.3445,92.3951,92.2432,92.2938,10400.0
2013-09-23 13:45:00,127.56,127.73,127.56,127.71,10500.0,92.2866,92.4096,92.2866,92.3951,10500.0
2013-09-23 13:50:00,127.7,127.78,127.65,127.74,14700.0,92.3879,92.4457,92.3517,92.4168,14700.0
2013-09-23 13:55:00,127.74,127.82,127.73,127.8,5500.0,92.4168,92.4747,92.4096,92.4602,5500.0
2013-09-23 14:00:00,127.83,127.87,127.72,127.73,10500.0,92.4819,92.5109,92.4023,92.4096,10500.0
2013-09-23 14:05:00,127.71,127.74,127.67,127.74,4900.0,92.3951,92.4168,92.3662,92.4168,4900.0
2013-09-23 14:10:00,127.75,127.82,127.72,127.75,6300.0,92.424,92.4747,92.4023,92.424,6300.0
2013-09-23 14:15:00,127.76,127.83,127.73,127.83,8900.0,92.4313,92.4819,92.4096,92.4819,8900.0
2013-09-23 14:20:00,127.84,127.84,127.69,127.73,8400.0,92.4892,92.4892,92.3806,92.4096,8400.0
2013-09-23 14:25:00,127.71,127.78,127.61,127.71,18400.0,92.3951,92.4457,92.3228,92.3951,18400.0
2013-09-23 14:30:00,127.69,127.75,127.69,127.69,5600.0,92.3806,92.424,92.3806,92.3806,5600.0
2013-09-23 14:35:00,127.7,127.78,127.7,127.73,7500.0,92.3879,92.4457,92.3879,92.4096,7500.0
2013-09-23 14:40:00,127.72,127.76,127.69,127.74,6100.0,92.4023,92.4313,92.3806,92.4168,6100.0
2013-09-23 14:45:00,127.74,127.76,127.61,127.71,12200.0,92.4168,92.4313,92.3228,92.3951,12200.0
2013-09-23 14:50:00,127.71,127.88,127.66,127.84,12900.0,92.3951,92.5181,92.3589,92.4892,12900.0
2013-09-23 14:55:00,127.84,127.85,127.79,127.82,6600.0,92.4892,92.4964,92.453,92.4747,6600.0
2013-09-23 15:00:00,127.84,127.84,127.7,127.8,8300.0,92.4892,92.4892,92.3879,92.4602,8300.0
2013-09-23 15:05:00,127.82,127.86,127.79,127.86,7100.0,92.4747,92.5036,92.453,92.5036,7100.0
2013-09-23 15:10:00,127.86,127.92,127.77,127.81,20200.0,92.5036,92.547,92.4385,92.4674,20200.0
2013-09-23 15:15:00,127.8,127.91,127.8,127.87,13500.0,92.4602,92.5398,92.4602,92.5109,13500.0
2013-09-23 15:20:00,127.89,127.89,127.76,127.8,12000.0,92.5253,92.5253,92.4313,92.4602,12000.0
2013-09-23 15:25:00,127.79,127.82,127.67,127.67,14600.0,92.453,92.4747,92.3662,92.3662,14600.0
2013-09-23 15:30:00,127.67,127.73,127.65,127.73,18500.0,92.3662,92.4096,92.3517,92.4096,18500.0
2013-09-23 15:35:00,127.72,127.91,127.72,127.89,13500.0,92.4023,92.5398,92.4023,92.5253,13500.0
2013-09-23 15:40:00,127.89,127.93,127.86,127.91,12100.0,92.5253,92.5543,92.5036,92.5398,12100.0
2013-09-23 15:45:00,127.9,127.9,127.75,127.75,19000.0,92.5326,92.5326,92.424,92.424,19000.0
2013-09-23 15:50:00,127.76,127.79,127.73,127.77,23700.0,92.4313,92.453,92.4096,92.4385,23700.0
2013-09-23 15:55:00,127.77,127.78,127.61,127.63,44400.0,92.4385,92.4457,92.3228,92.3372,44400.0
2013-09-24 09:30:00,127.88,128.39,127.88,128.35,36000.0,92.5181,92.8871,92.5181,92.8581,36000.0
2013-09-24 09:35:00,128.34,128.53,128.15,128.28,27500.0,92.8509,92.9884,92.7134,92.8075,27500.0
2013-09-24 09:40:00,128.2,128.62,128.2,128.61,9300.0,92.7496,93.0535,92.7496,93.0462,9300.0
2013-09-24 09:45:00,128.58,129.22,128.58,129.01,27400.0,93.0245,93.4876,93.0245,93.3356,27400.0
2013-09-24 09:50:00,129.05,129.16,128.91,128.97,18100.0,93.3646,93.4441,93.2633,93.3067,18100.0
2013-09-24 09:55:00,129.0,129.0,128.67,128.77,18300.0,93.3284,93.3284,93.0896,93.162,18300.0
2013-09-24 10:00:00,128.79,128.83,128.58,128.63,6900.0,93.1765,93.2054,93.0245,93.0607,6900.0
2013-09-24 10:05:00,128.6,128.7,128.46,128.46,9700.0,93.039,93.1113,92.9377,92.9377,9700.0
2013-09-24 10:10:00,128.47,128.63,128.32,128.42,12600.0,92.9449,93.0607,92.8364,92.9088,12600.0
2013-09-24 10:15:00,128.32,128.36,128.14,128.2,19700.0,92.8364,92.8654,92.7062,92.7496,19700.0
2013-09-24 10:20:00,128.15,128.31,127.97,128.14,22700.0,92.7134,92.8292,92.5832,92.7062,22700.0
2013-09-24 10:25:00,128.15,128.35,128.13,128.35,11800.0,92.7134,92.8581,92.699,92.8581,11800.0
2013-09-24 10:30:00,128.37,128.41,128.14,128.27,13300.0,92.8726,92.9015,92.7062,92.8002,13300.0
2013-09-24 10:35:00,128.29,128.42,128.13,128.13,13700.0,92.8147,92.9088,92.699,92.699,13700.0
2013-09-24 10:40:00,128.21,128.35,128.15,128.32,13700.0,92.7568,92.8581,92.7134,92.8364,13700.0
2013-09-24 10:45:00,128.32,128.36,128.21,128.31,9800.0,92.8364,92.8654,92.7568,92.8292,9800.0
2013-09-24 10:50:00,128.34,128.43,128.28,128.41,7000.0,92.8509,92.916,92.8075,92.9015,7000.0
2013-09-24 10:55:00,128.39,128.43,128.28,128.28,9200.0,92.8871,92.916,92.8075,92.8075,9200.0
2013-09-24 11:00:00,128.34,128.42,128.25,128.25,13300.0,92.8509,92.9088,92.7858,92.7858,13300.0
2013-09-24 11:05:00,128.25,128.42,128.25,128.36,14800.0,92.7858,92.9088,92.7858,92.8654,14800.0
2013-09-24 11:10:00,128.37,128.42,128.26,128.4,10000.0,92.8726,92.9088,92.793,92.8943,10000.0
2013-09-24 11:15:00,128.4,128.42,128.34,128.34,7300.0,92.8943,92.9088,92.8509,92.8509,7300.0
2013-09-24 11:20:00,128.38,128.38,128.27,128.32,7500.0,92.8798,92.8798,92.8002,92.8364,7500.0
2013-09-24 11:25:00,128.33,128.33,128.16,128.16,8500.0,92.8437,92.8437,92.7207,92.7207,8500.0
2013-09-24 11:30:00,128.15,128.32,128.12,128.24,17300.0,92.7134,92.8364,92.6917,92.7785,17300.0
2013-09-24 11:35:00,128.21,128.29,128.2,128.23,13400.0,92.7568,92.8147,92.7496,92.7713,13400.0
2013-09-24 11:40:00,128.23,128.39,128.23,128.28,15900.0,92.7713,92.8871,92.7713,92.8075,15900.0
2013-09-24 11:45:00,128.31,128.33,128.23,128.31,12000.0,92.8292,92.8437,92.7713,92.8292,12000.0
2013-09-24 11:50:00,128.32,128.46,128.32,128.46,28800.0,92.8364,92.9377,92.8364,92.9377,28800.0
2013-09-24 11:55:00,128.45,128.68,128.45,128.65,13700.0,92.9305,93.0969,92.9305,93.0752,13700.0
2013-09-24 12:00:00,128.66,128.71,128.45,128.49,12900.0,93.0824,93.1186,92.9305,92.9594,12900.0
2013-09-24 12:05:00,128.49,128.65,128.49,128.53,12200.0,92.9594,93.0752,92.9594,92.9884,12200.0
2013-09-24 12:10:00,128.53,128.66,128.53,128.64,8400.0,92.9884,93.0824,92.9884,93.0679,8400.0
2013-09-24 12:15:00,128.62,128.64,128.58,128.62,5700.0,93.0535,93.0679,93.0245,93.0535,5700.0
2013-09-24 12:20:00,128.6,128.62,128.6,128.61,5600.0,93.039,93.0535,93.039,93.0462,5600.0
2013-09-24 12:25:00,128.62,128.67,128.6,128.63,8100.0,93.0535,93.0896,93.039,93.0607,8100.0
2013-09-24 12:30:00,128.63,128.66,128.57,128.65,7200.0,93.0607,93.0824,93.0173,93.0752,7200.0
2013-09-24 12:35:00,128.67,128.68,128.59,128.63,12000.0,93.0896,93.0969,93.0318,93.0607,12000.0
2013-09-24 12:40:00,128.64,128.69,128.63,128.65,6700.0,93.0679,93.1041,93.0607,93.0752,6700.0
2013-09-24 12:45:00,128.66,128.69,128.53,128.53,10100.0,93.0824,93.1041,92.9884,92.9884,10100.0
2013-09-24 12:50:00,128.54,128.57,128.49,128.52,5600.0,92.9956,93.0173,92.9594,92.9811,5600.0
2013-09-24 12:55:00,128.56,128.64,128.56,128.62,4600.0,93.0101,93.0679,93.0101,93.0535,4600.0
2013-09-24 13:00:00,128.63,128.66,128.58,128.59,7500.0,93.0607,93.0824,93.0245,93.0318,7500.0
2013-09-24 13:05:00,128.59,128.68,128.59,128.6,32700.0,93.0318,93.0969,93.0318,93.039,32700.0
2013-09-24 13:10:00,128.61,128.66,128.6,128.64,6800.0,93.0462,93.0824,93.039,93.0679,6800.0
2013-09-24 13:15:00,128.64,128.66,128.58,128.58,31200.0,93.0679,93.0824,93.0245,93.0245,31200.0
2013-09-24 13:20:00,128.6,128.67,128.58,128.64,6600.0,93.039,93.0896,93.0245,93.0679,6600.0
2013-09-24 13:25:00,128.65,128.67,128.58,128.6,5900.0,93.0752,93.0896,93.0245,93.039,5900.0
2013-09-24 13:30:00,128.58,128.64,128.57,128.64,17200.0,93.0245,93.0679,93.0173,93.0679,17200.0
2013-09-24 13:35:00,128.64,128.66,128.58,128.58,8300.0,93.0679,93.0824,93.0245,93.0245,8300.0
2013-09-24 13:40:00,128.59,128.71,128.58,128.65,10800.0,93.0318,93.1186,93.0245,93.0752,10800.0
2013-09-24 13:45:00,128.66,128.72,128.47,128.56,28500.0,93.0824,93.1258,92.9449,93.0101,28500.0
2013-09-24 13:50:00,128.56,128.63,128.51,128.62,10400.0,93.0101,93.0607,92.9739,93.0535,10400.0
2013-09-24 13:55:00,128.62,128.64,128.55,128.56,26400.0,93.0535,93.0679,93.0028,93.0101,26400.0
2013-09-24 14:00:00,128.57,128.63,128.5,128.52,24100.0,93.0173,93.0607,92.9666,92.9811,24100.0
2013-09-24 14:05:00,128.53,128.57,128.48,128.53,16800.0,92.9884,93.0173,92.9522,92.9884,16800.0
2013-09-24 14:10:00,128.54,128.54,128.49,128.52,8100.0,92.9956,92.9956,92.9594,92.9811,8100.0
2013-09-24 14:15:00,128.53,128.59,128.49,128.59,14500.0,92.9884,93.0318,92.9594,93.0318,14500.0
2013-09-24 14:20:00,128.58,128.65,128.53,128.61,22000.0,93.0245,93.0752,92.9884,93.0462,22000.0
2013-09-24 14:25:00,128.61,128.62,128.46,128.54,11500.0,93.0462,93.0535,92.9377,92.9956,11500.0
2013-09-24 14:30:00,128.54,128.59,128.51,128.51,6300.0,92.9956,93.0318,92.9739,92.9739,6300.0
2013-09-24 14:35:00,128.5,128.53,128.46,128.51,6200.0,92.9666,92.9884,92.9377,92.9739,6200.0
2013-09-24 14:40:00,128.52,128.52,128.46,128.49,16700.0,92.9811,92.9811,92.9377,92.9594,16700.0
2013-09-24 14:45:00,128.48,128.52,128.38,128.38,23200.0,92.9522,92.9811,92.8798,92.8798,23200.0
2013-09-24 14:50:00,128.38,128.44,128.36,128.44,11100.0,92.8798,92.9232,92.8654,92.9232,11100.0
2013-09-24 14:55:00,128.43,128.45,128.37,128.42,10900.0,92.916,92.9305,92.8726,92.9088,10900.0
2013-09-24 15:00:00,128.39,128.43,128.29,128.32,15900.0,92.8871,92.916,92.8147,92.8364,15900.0
2013-09-24 15:05:00,128.32,128.45,128.31,128.44,9500.0,92.8364,92.9305,92.8292,92.9232,9500.0
2013-09-24 15:10:00,128.43,128.44,128.41,128.42,8500.0,92.916,92.9232,92.9015,92.9088,8500.0
2013-09-24 15:15:00,128.43,128.54,128.42,128.5,18800.0,92.916,92.9956,92.9088,92.9666,18800.0
2013-09-24 15:20:00,128.49,128.51,128.46,128.49,16500.0,92.9594,92.9739,92.9377,92.9594,16500.0
2013-09-24 15:25:00,128.49,128.5,128.33,128.45,13000.0,92.9594,92.9666,92.8437,92.9305,13000.0
2013-09-24 15:30:00,128.45,128.46,128.37,128.38,13400.0,92.9305,92.9377,92.8726,92.8798,13400.0
2013-09-24 15:35:00,128.36,128.37,128.24,128.29,16300.0,92.8654,92.8726,92.7785,92.8147,16300.0
2013-09-24 15:40:00,128.31,128.41,128.29,128.35,14000.0,92.8292,92.9015,92.8147,92.8581,14000.0
2013-09-24 15:45:00,128.36,128.37,128.19,128.22,18500.0,92.8654,92.8726,92.7424,92.7641,18500.0
2013-09-24 15:50:00,128.22,128.29,128.2,128.25,22800.0,92.7641,92.8147,92.7496,92.7858,22800.0
2013-09-24 15:55:00,128.25,128.26,128.02,128.18,64400.0,92.7858,92.793,92.6194,92.7351,64400.0
2013-09-25 09:30:00,127.69,128.39,127.64,127.85,76700.0,92.3806,92.8871,92.3445,92.4964,76700.0
2013-09-25 09:35:00,127.92,127.96,127.51,127.68,16100.0,92.547,92.576,92.2504,92.3734,16100.0
2013-09-25 09:40:00,127.7,128.05,127.69,127.79,58500.0,92.3879,92.6411,92.3806,92.453,58500.0
2013-09-25 09:45:00,127.96,128.03,127.73,128.03,21100.0,92.576,92.6266,92.4096,92.6266,21100.0
2013-09-25 09:50:00,127.92,128.11,127.85,127.95,15700.0,92.547,92.6845,92.4964,92.5687,15700.0
2013-09-25 09:55:00,127.91,128.09,127.77,127.81,16800.0,92.5398,92.67,92.4385,92.4674,16800.0
2013-09-25 10:00:00,127.81,127.93,127.73,127.86,6400.0,92.4674,92.5543,92.4096,92.5036,6400.0
2013-09-25 10:05:00,127.86,127.93,127.65,127.68,8800.0,92.5036,92.5543,92.3517,92.3734,8800.0
2013-09-25 10:10:00,127.65,127.7,127.45,127.63,16500.0,92.3517,92.3879,92.207,92.3372,16500.0
2013-09-25 10:15:00,127.67,127.67,127.49,127.49,7100.0,92.3662,92.3662,92.2359,92.2359,7100.0
2013-09-25 10:20:00,127.51,127.51,127.35,127.37,6800.0,92.2504,92.2504,92.1347,92.1491,6800.0
2013-09-25 10:25:00,127.37,127.57,127.29,127.46,11900.0,92.1491,92.2938,92.0912,92.2142,11900.0
2013-09-25 10:30:00,127.54,127.83,127.5,127.76,12400.0,92.2721,92.4819,92.2432,92.4313,12400.0
2013-09-25 10:35:00,127.84,128.16,127.84,128.1,19200.0,92.4892,92.7207,92.4892,92.6773,19200.0
2013-09-25 10:40:00,128.14,128.15,127.88,127.88,34300.0,92.7062,92.7134,92.5181,92.5181,34300.0
2013-09-25 10:45:00,127.91,128.06,127.88,128.06,6000.0,92.5398,92.6483,92.5181,92.6483,6000.0
2013-09-25 10:50:00,128.06,128.2,128.05,128.17,11500.0,92.6483,92.7496,92.6411,92.7279,11500.0
2013-09-25 10:55:00,128.16,128.23,127.92,127.97,19600.0,92.7207,92.7713,92.547,92.5832,19600.0
2013-09-25 11:00:00,128.03,128.12,127.92,128.03,10200.0,92.6266,92.6917,92.547,92.6266,10200.0
2013-09-25 11:05:00,128.02,128.17,127.99,128.11,9800.0,92.6194,92.7279,92.5977,92.6845,9800.0
2013-09-25 11:10:00,128.12,128.2,128.06,128.2,7900.0,92.6917,92.7496,92.6483,92.7496,7900.0
2013-09-25 11:15:00,128.2,128.42,128.2,128.39,14800.0,92.7496,92.9088,92.7496,92.8871,14800.0
2013-09-25 11:20:00,128.43,128.44,128.28,128.37,15700.0,92.916,92.9232,92.8075,92.8726,15700.0
2013-09-25 11:25:00,128.36,128.45,128.24,128.3,13100.0,92.8654,92.9305,92.7785,92.822,13100.0
2013-09-25 11:30:00,128.3,128.31,128.16,128.16,10300.0,92.822,92.8292,92.7207,92.7207,10300.0
2013-09-25 11:35:00,128.2,128.28,128.14,128.2,11600.0,92.7496,92.8075,92.7062,92.7496,11600.0
2013-09-25 11:40:00,128.21,128.22,128.12,128.18,8400.0,92.7568,92.7641,92.6917,92.7351,8400.0
2013-09-25 11:45:00,128.19,128.3,128.16,128.18,4500.0,92.7424,92.822,92.7207,92.7351,4500.0
2013-09-25 11:50:00,128.16,128.27,128.1,128.27,16900.0,92.7207,92.8002,92.6773,92.8002,16900.0
2013-09-25 11:55:00,128.27,128.27,128.17,128.23,5300.0,92.8002,92.8002,92.7279,92.7713,5300.0
2013-09-25 12:00:00,128.2,128.21,127.97,127.97,11000.0,92.7496,92.7568,92.5832,92.5832,11000.0
2013-09-25 12:05:00,127.98,128.24,127.98,128.11,5600.0,92.5904,92.7785,92.5904,92.6845,5600.0
2013-09-25 12:10:00,128.16,128.24,128.15,128.22,6100.0,92.7207,92.7785,92.7134,92.7641,6100.0
2013-09-25 12:15:00,128.23,128.28,128.18,128.25,3700.0,92.7713,92.8075,92.7351,92.7858,3700.0
2013-09-25 12:20:00,128.27,128.27,127.91,127.91,12000.0,92.8002,92.8002,92.5398,92.5398,12000.0
2013-09-25 12:25:00,127.91,127.97,127.74,127.97,7800.0,92.5398,92.5832,92.4168,92.5832,7800.0
2013-09-25 12:30:00,127.99,128.01,127.94,127.96,4800.0,92.5977,92.6121,92.5615,92.576,4800.0
2013-09-25 12:35:00,127.96,128.11,127.96,128.05,8100.0,92.576,92.6845,92.576,92.6411,8100.0
2013-09-25 12:40:00,128.03,128.09,127.98,128.08,8000.0,92.6266,92.67,92.5904,92.6628,8000.0
2013-09-25 12:45:00,128.11,128.22,128.11,128.18,4200.0,92.6845,92.7641,92.6845,92.7351,4200.0
2013-09-25 12:50:00,128.16,128.21,128.09,128.12,7700.0,92.7207,92.7568,92.67,92.6917,7700.0
2013-09-25 12:55:00,128.14,128.22,128.12,128.14,6600.0,92.7062,92.7641,92.6917,92.7062,6600.0
2013-09-25 13:00:00,128.19,128.29,128.19,128.28,6200.0,92.7424,92.8147,92.7424,92.8075,6200.0
2013-09-25 13:05:00,128.3,128.31,128.25,128.25,8200.0,92.822,92.8292,92.7858,92.7858,8200.0
2013-09-25 13:10:00,128.24,128.34,128.24,128.34,23100.0,92.7785,92.8509,92.7785,92.8509,23100.0
2013-09-25 13:15:00,128.34,128.34,128.19,128.19,12200.0,92.8509,92.8509,92.7424,92.7424,12200.0
2013-09-25 13:20:00,128.19,128.22,128.12,128.22,11900.0,92.7424,92.7641,92.6917,92.7641,11900.0
2013-09-25 13:25:00,128.22,128.22,128.08,128.18,8500.0,92.7641,92.7641,92.6628,92.7351,8500.0
2013-09-25 13:30:00,128.17,128.17,127.9,127.97,12300.0,92.7279,92.7279,92.5326,92.5832,12300.0
2013-09-25 13:35:00,127.98,127.98,127.77,127.77,10900.0,92.5904,92.5904,92.4385,92.4385,10900.0
2013-09-25 13:40:00,127.79,127.85,127.71,127.72,5900.0,92.453,92.4964,92.3951,92.4023,5900.0
2013-09-25 13:45:00,127.7,127.85,127.7,127.85,5600.0,92.3879,92.4964,92.3879,92.4964,5600.0
2013-09-25 13:50:00,127.84,127.89,127.72,127.72,6900.0,92.4892,92.5253,92.4023,92.4023,6900.0
2013-09-25 13:55:00,127.78,128.02,127.76,127.97,10000.0,92.4457,92.6194,92.4313,92.5832,10000.0
2013-09-25 14:00:00,127.97,128.01,127.92,127.95,4100.0,92.5832,92.6121,92.547,92.5687,4100.0
2013-09-25 14:05:00,127.99,128.04,127.85,127.86,7200.0,92.5977,92.6338,92.4964,92.5036,7200.0
2013-09-25 14:10:00,127.9,128.08,127.89,128.06,11300.0,92.5326,92.6628,92.5253,92.6483,11300.0
2013-09-25 14:15:00,128.08,128.13,128.02,128.08,5700.0,92.6628,92.699,92.6194,92.6628,5700.0
2013-09-25 14:20:00,128.02,128.16,128.02,128.02,4900.0,92.6194,92.7207,92.6194,92.6194,4900.0
2013-09-25 14:25:00,128.04,128.11,127.97,127.98,4600.0,92.6338,92.6845,92.5832,92.5904,4600.0
2013-09-25 14:30:00,128.0,128.03,127.92,127.99,9900.0,92.6049,92.6266,92.547,92.5977,9900.0
2013-09-25 14:35:00,128.01,128.04,127.94,128.0,8000.0,92.6121,92.6338,92.5615,92.6049,8000.0
2013-09-25 14:40:00,128.0,128.14,127.97,128.08,5900.0,92.6049,92.7062,92.5832,92.6628,5900.0
2013-09-25 14:45:00,128.09,128.16,128.09,128.16,4200.0,92.67,92.7207,92.67,92.7207,4200.0
2013-09-25 14:50:00,128.16,128.19,128.15,128.16,6600.0,92.7207,92.7424,92.7134,92.7207,6600.0
2013-09-25 14:55:00,128.13,128.17,128.01,128.01,7600.0,92.699,92.7279,92.6121,92.6121,7600.0
2013-09-25 15:00:00,128.02,128.08,127.98,128.05,5900.0,92.6194,92.6628,92.5904,92.6411,5900.0
2013-09-25 15:05:00,128.06,128.12,128.03,128.11,6100.0,92.6483,92.6917,92.6266,92.6845,6100.0
2013-09-25 15:10:00,128.1,128.27,128.1,128.25,11000.0,92.6773,92.8002,92.6773,92.7858,11000.0
2013-09-25 15:15:00,128.25,128.25,128.16,128.17,9300.0,92.7858,92.7858,92.7207,92.7279,9300.0
2013-09-25 15:20:00,128.17,128.18,128.06,128.1,7800.0,92.7279,92.7351,92.6483,92.6773,7800.0
2013-09-25 15:25:00,128.1,128.1,127.93,128.03,10800.0,92.6773,92.6773,92.5543,92.6266,10800.0
2013-09-25 15:30:00,128.01,128.04,127.93,128.0,11600.0,92.6121,92.6338,92.5543,92.6049,11600.0
2013-09-25 15:35:00,128.01,128.07,127.96,128.02,15700.0,92.6121,92.6556,92.576,92.6194,15700.0
2013-09-25 15:40:00,128.02,128.1,127.95,128.09,20100.0,92.6194,92.6773,92.5687,92.67,20100.0
2013-09-25 15:45:00,128.07,128.12,127.94,127.97,17000.0,92.6556,92.6917,92.5615,92.5832,17000.0
2013-09-25 15:50:00,127.97,127.97,127.83,127.93,21800.0,92.5832,92.5832,92.4819,92.5543,21800.0
2013-09-25 15:55:00,127.92,127.92,127.82,127.86,31100.0,92.547,92.547,92.4747,92.5036,31100.0
2013-09-26 09:30:00,128.15,128.61,128.15,128.56,40900.0,92.7134,93.0462,92.7134,93.0101,40900.0
2013-09-26 09:35:00,128.62,128.79,128.44,128.58,26800.0,93.0535,93.1765,92.9232,93.0245,26800.0
2013-09-26 09:40:00,128.63,128.63,128.38,128.38,10200.0,93.0607,93.0607,92.8798,92.8798,10200.0
2013-09-26 09:45:00,128.37,128.47,128.37,128.42,11900.0,92.8726,92.9449,92.8726,92.9088,11900.0
2013-09-26 09:50:00,128.45,128.51,128.34,128.44,10800.0,92.9305,92.9739,92.8509,92.9232,10800.0
2013-09-26 09:55:00,128.43,128.51,128.34,128.44,10900.0,92.916,92.9739,92.8509,92.9232,10900.0
2013-09-26 10:00:00,128.48,128.8,128.45,128.77,20500.0,92.9522,93.1837,92.9305,93.162,20500.0
2013-09-26 10:05:00,128.76,128.81,128.5,128.5,25700.0,93.1548,93.1909,92.9666,92.9666,25700.0
2013-09-26 10:10:00,128.5,128.51,128.37,128.39,11100.0,92.9666,92.9739,92.8726,92.8871,11100.0
2013-09-26 10:15:00,128.34,128.39,128.26,128.29,16100.0,92.8509,92.8871,92.793,92.8147,16100.0
2013-09-26 10:20:00,128.29,128.31,128.07,128.19,7600.0,92.8147,92.8292,92.6556,92.7424,7600.0
2013-09-26 10:25:00,128.22,128.32,128.18,128.32,8200.0,92.7641,92.8364,92.7351,92.8364,8200.0
2013-09-26 10:30:00,128.33,128.41,128.33,128.41,12400.0,92.8437,92.9015,92.8437,92.9015,12400.0
2013-09-26 10:35:00,128.42,128.44,128.3,128.4,9800.0,92.9088,92.9232,92.822,92.8943,9800.0
2013-09-26 10:40:00,128.43,128.46,128.27,128.29,15400.0,92.916,92.9377,92.8002,92.8147,15400.0
2013-09-26 10:45:00,128.27,128.27,128.01,128.13,6600.0,92.8002,92.8002,92.6121,92.699,6600.0
2013-09-26 10:50:00,128.13,128.32,128.11,128.25,6300.0,92.699,92.8364,92.6845,92.7858,6300.0
2013-09-26 10:55:00,128.25,128.4,128.19,128.39,7300.0,92.7858,92.8943,92.7424,92.8871,7300.0
2013-09-26 11:00:00,128.37,128.37,128.09,128.09,12600.0,92.8726,92.8726,92.67,92.67,12600.0
2013-09-26 11:05:00,128.08,128.3,128.06,128.29,7300.0,92.6628,92.822,92.6483,92.8147,7300.0
2013-09-26 11:10:00,128.28,128.4,128.25,128.34,9800.0,92.8075,92.8943,92.7858,92.8509,9800.0
2013-09-26 11:15:00,128.32,128.32,128.08,128.27,7400.0,92.8364,92.8364,92.6628,92.8002,7400.0
2013-09-26 11:20:00,128.25,128.38,128.15,128.38,6500.0,92.7858,92.8798,92.7134,92.8798,6500.0
2013-09-26 11:25:00,128.36,128.43,128.26,128.33,9600.0,92.8654,92.916,92.793,92.8437,9600.0
2013-09-26 11:30:00,128.36,128.38,128.28,128.35,7200.0,92.8654,92.8798,92.8075,92.8581,7200.0
2013-09-26 11:35:00,128.39,128.41,128.33,128.39,7300.0,92.8871,92.9015,92.8437,92.8871,7300.0
2013-09-26 11:40:00,128.4,128.47,128.38,128.42,11300.0,92.8943,92.9449,92.8798,92.9088,11300.0
2013-09-26 11:45:00,128.4,128.45,128.38,128.39,12300.0,92.8943,92.9305,92.8798,92.8871,12300.0
2013-09-26 11:50:00,128.39,128.43,128.36,128.43,6400.0,92.8871,92.916,92.8654,92.916,6400.0
2013-09-26 11:55:00,128.42,128.42,128.37,128.38,10100.0,92.9088,92.9088,92.8726,92.8798,10100.0
2013-09-26 12:00:00,128.4,128.42,128.39,128.41,6100.0,92.8943,92.9088,92.8871,92.9015,6100.0
2013-09-26 12:05:00,128.41,128.43,128.35,128.39,9000.0,92.9015,92.916,92.8581,92.8871,9000.0
2013-09-26 12:10:00,128.38,128.42,128.37,128.38,6600.0,92.8798,92.9088,92.8726,92.8798,6600.0
2013-09-26 12:15:00,128.39,128.41,128.37,128.41,4700.0,92.8871,92.9015,92.8726,92.9015,4700.0
2013-09-26 12:20:00,128.41,128.43,128.39,128.42,8900.0,92.9015,92.916,92.8871,92.9088,8900.0
2013-09-26 12:25:00,128.42,128.54,128.41,128.54,8400.0,92.9088,92.9956,92.9015,92.9956,8400.0
2013-09-26 12:30:00,128.55,128.64,128.55,128.56,12900.0,93.0028,93.0679,93.0028,93.0101,12900.0
2013-09-26 12:35:00,128.57,128.61,128.55,128.61,4200.0,93.0173,93.0462,93.0028,93.0462,4200.0
2013-09-26 12:40:00,128.61,128.64,128.58,128.64,11100.0,93.0462,93.0679,93.0245,93.0679,11100.0
2013-09-26 12:45:00,128.63,128.64,128.59,128.63,7100.0,93.0607,93.0679,93.0318,93.0607,7100.0
2013-09-26 12:50:00,128.64,128.65,128.55,128.55,7500.0,93.0679,93.0752,93.0028,93.0028,7500.0
2013-09-26 12:55:00,128.55,128.62,128.55,128.62,5600.0,93.0028,93.0535,93.0028,93.0535,5600.0
2013-09-26 13:00:00,128.63,129.53,128.63,129.1,261400.0,93.0607,93.7118,93.0607,93.4007,261400.0
2013-09-26 13:05:00,129.1,129.11,129.04,129.08,31300.0,93.4007,93.408,93.3573,93.3863,31300.0
2013-09-26 13:10:00,129.07,129.4,129.06,129.31,67600.0,93.379,93.6178,93.3718,93.5527,67600.0
2013-09-26 13:15:00,129.33,129.39,129.31,129.39,15900.0,93.5671,93.6105,93.5527,93.6105,15900.0
2013-09-26 13:20:00,129.39,129.44,129.23,129.27,22500.0,93.6105,93.6467,93.4948,93.5237,22500.0
2013-09-26 13:25:00,129.24,129.27,129.23,129.24,16600.0,93.502,93.5237,93.4948,93.502,16600.0
2013-09-26 13:30:00,129.25,129.36,129.25,129.26,18600.0,93.5093,93.5888,93.5093,93.5165,18600.0
2013-09-26 13:35:00,129.24,129.31,129.18,129.18,13500.0,93.502,93.5527,93.4586,93.4586,13500.0
2013-09-26 13:40:00,129.18,129.3,129.17,129.22,25300.0,93.4586,93.5454,93.4514,93.4876,25300.0
2013-09-26 13:45:00,129.22,129.27,129.15,129.26,9400.0,93.4876,93.5237,93.4369,93.5165,9400.0
2013-09-26 13:50:00,129.26,129.28,129.18,129.27,10000.0,93.5165,93.531,93.4586,93.5237,10000.0
2013-09-26 13:55:00,129.28,129.3,129.23,129.23,10000.0,93.531,93.5454,93.4948,93.4948,10000.0
2013-09-26 14:00:00,129.22,129.23,129.05,129.05,17500.0,93.4876,93.4948,93.3646,93.3646,17500.0
2013-09-26 14:05:00,129.05,129.09,129.0,129.02,13100.0,93.3646,93.3935,93.3284,93.3429,13100.0
2013-09-26 14:10:00,129.03,129.18,129.02,129.16,8400.0,93.3501,93.4586,93.3429,93.4441,8400.0
2013-09-26 14:15:00,129.18,129.27,129.16,129.27,11700.0,93.4586,93.5237,93.4441,93.5237,11700.0
2013-09-26 14:20:00,129.28,129.32,129.21,129.29,13900.0,93.531,93.5599,93.4803,93.5382,13900.0
2013-09-26 14:25:00,129.29,129.37,129.29,129.37,7800.0,93.5382,93.5961,93.5382,93.5961,7800.0
2013-09-26 14:30:00,129.38,129.4,129.3,129.39,29500.0,93.6033,93.6178,93.5454,93.6105,29500.0
2013-09-26 14:35:00,129.4,129.4,129.3,129.38,8700.0,93.6178,93.6178,93.5454,93.6033,8700.0
2013-09-26 14:40:00,129.37,129.41,129.27,129.35,20300.0,93.5961,93.625,93.5237,93.5816,20300.0
2013-09-26 14:45:00,129.35,129.39,129.31,129.34,15300.0,93.5816,93.6105,93.5527,93.5744,15300.0
2013-09-26 14:50:00,129.34,129.42,129.33,129.42,10200.0,93.5744,93.6322,93.5671,93.6322,10200.0
2013-09-26 14:55:00,129.4,129.46,129.39,129.43,11700.0,93.6178,93.6612,93.6105,93.6395,11700.0
2013-09-26 15:00:00,129.41,129.45,129.4,129.42,15300.0,93.625,93.6539,93.6178,93.6322,15300.0
2013-09-26 15:05:00,129.43,129.58,129.43,129.53,24300.0,93.6395,93.748,93.6395,93.7118,24300.0
2013-09-26 15:10:00,129.52,129.55,129.33,129.37,20500.0,93.7046,93.7263,93.5671,93.5961,20500.0
2013-09-26 15:15:00,129.37,129.46,129.36,129.44,9400.0,93.5961,93.6612,93.5888,93.6467,9400.0
2013-09-26 15:20:00,129.44,129.52,129.42,129.48,13300.0,93.6467,93.7046,93.6322,93.6757,13300.0
2013-09-26 15:25:00,129.48,129.59,129.47,129.53,19500.0,93.6757,93.7552,93.6684,93.7118,19500.0
2013-09-26 15:30:00,129.53,129.65,129.47,129.6,29500.0,93.7118,93.7986,93.6684,93.7625,29500.0
2013-09-26 15:35:00,129.59,129.66,129.53,129.65,20200.0,93.7552,93.8059,93.7118,93.7986,20200.0
2013-09-26 15:40:00,129.66,129.71,129.65,129.69,19800.0,93.8059,93.8421,93.7986,93.8276,19800.0
2013-09-26 15:45:00,129.69,129.74,129.65,129.73,32800.0,93.8276,93.8638,93.7986,93.8565,32800.0
2013-09-26 15:50:00,129.73,129.74,129.67,129.7,29700.0,93.8565,93.8638,93.8131,93.8348,29700.0
2013-09-26 15:55:00,129.7,129.95,129.62,129.89,65000.0,93.8348,94.0157,93.7769,93.9723,65000.0
2013-09-27 09:30:00,129.59,129.85,129.22,129.34,52200.0,93.7552,93.9433,93.4876,93.5744,52200.0
2013-09-27 09:35:00,129.25,129.66,129.17,129.32,27800.0,93.5093,93.8059,93.4514,93.5599,27800.0
2013-09-27 09:40:00,129.38,129.77,129.33,129.67,13900.0,93.6033,93.8855,93.5671,93.8131,13900.0
2013-09-27 09:45:00,129.69,129.74,129.33,129.41,19500.0,93.8276,93.8638,93.5671,93.625,19500.0
2013-09-27 09:50:00,129.34,129.4,129.15,129.23,35200.0,93.5744,93.6178,93.4369,93.4948,35200.0
2013-09-27 09:55:00,129.2,129.22,128.96,128.99,24300.0,93.4731,93.4876,93.2994,93.3212,24300.0
2013-09-27 10:00:00,129.03,129.03,128.6,128.6,8100.0,93.3501,93.3501,93.039,93.039,8100.0
2013-09-27 10:05:00,128.6,128.77,128.5,128.55,21600.0,93.039,93.162,92.9666,93.0028,21600.0
2013-09-27 10:10:00,128.54,128.57,128.42,128.42,16900.0,92.9956,93.0173,92.9088,92.9088,16900.0
2013-09-27 10:15:00,128.4,128.58,128.34,128.37,28100.0,92.8943,93.0245,92.8509,92.8726,28100.0
2013-09-27 10:20:00,128.37,128.41,128.24,128.28,14300.0,92.8726,92.9015,92.7785,92.8075,14300.0
2013-09-27 10:25:00,128.28,128.39,128.17,128.36,17500.0,92.8075,92.8871,92.7279,92.8654,17500.0
2013-09-27 10:30:00,128.35,128.42,128.32,128.38,17600.0,92.8581,92.9088,92.8364,92.8798,17600.0
2013-09-27 10:35:00,128.38,128.47,128.27,128.27,9600.0,92.8798,92.9449,92.8002,92.8002,9600.0
2013-09-27 10:40:00,128.28,128.3,128.07,128.11,16800.0,92.8075,92.822,92.6556,92.6845,16800.0
2013-09-27 10:45:00,128.15,128.28,128.14,128.22,13600.0,92.7134,92.8075,92.7062,92.7641,13600.0
2013-09-27 10:50:00,128.26,128.33,128.24,128.29,17600.0,92.793,92.8437,92.7785,92.8147,17600.0
2013-09-27 10:55:00,128.25,128.46,128.25,128.45,16100.0,92.7858,92.9377,92.7858,92.9305,16100.0
2013-09-27 11:00:00,128.46,128.55,128.4,128.4,16100.0,92.9377,93.0028,92.8943,92.8943,16100.0
2013-09-27 11:05:00,128.41,128.45,128.32,128.44,11700.0,92.9015,92.9305,92.8364,92.9232,11700.0
2013-09-27 11:10:00,128.47,128.49,128.36,128.38,16600.0,92.9449,92.9594,92.8654,92.8798,16600.0
2013-09-27 11:15:00,128.37,128.47,128.37,128.38,12100.0,92.8726,92.9449,92.8726,92.8798,12100.0
2013-09-27 11:20:00,128.38,128.49,128.36,128.45,11500.0,92.8798,92.9594,92.8654,92.9305,11500.0
2013-09-27 11:25:00,128.47,128.6,128.43,128.6,11900.0,92.9449,93.039,92.916,93.039,11900.0
2013-09-27 11:30:00,128.6,128.65,128.57,128.65,11400.0,93.039,93.0752,93.0173,93.0752,11400.0
2013-09-27 11:35:00,128.65,128.93,128.65,128.75,15900.0,93.0752,93.2777,93.0752,93.1475,15900.0
2013-09-27 11:40:00,128.75,128.84,128.74,128.81,6900.0,93.1475,93.2126,93.1403,93.1909,6900.0
2013-09-27 11:45:00,128.81,128.95,128.74,128.75,42000.0,93.1909,93.2922,93.1403,93.1475,42000.0
2013-09-27 11:50:00,128.75,128.8,128.74,128.75,7400.0,93.1475,93.1837,93.1403,93.1475,7400.0
2013-09-27 11:55:00,128.73,128.9,128.72,128.9,8000.0,93.133,93.256,93.1258,93.256,8000.0
2013-09-27 12:00:00,128.86,129.03,128.84,129.03,17400.0,93.2271,93.3501,93.2126,93.3501,17400.0
2013-09-27 12:05:00,129.05,129.06,128.94,128.98,10200.0,93.3646,93.3718,93.285,93.3139,10200.0
2013-09-27 12:10:00,128.97,129.02,128.9,129.02,7200.0,93.3067,93.3429,93.256,93.3429,7200.0
2013-09-27 12:15:00,129.04,129.1,129.02,129.08,14400.0,93.3573,93.4007,93.3429,93.3863,14400.0
2013-09-27 12:20:00,129.05,129.17,129.05,129.14,7000.0,93.3646,93.4514,93.3646,93.4297,7000.0
2013-09-27 12:25:00,129.12,129.14,129.01,129.01,31000.0,93.4152,93.4297,93.3356,93.3356,31000.0
2013-09-27 12:30:00,129.01,129.36,129.01,129.33,26500.0,93.3356,93.5888,93.3356,93.5671,26500.0
2013-09-27 12:35:00,129.34,129.35,129.19,129.2,8500.0,93.5744,93.5816,93.4658,93.4731,8500.0
2013-09-27 12:40:00,129.21,129.23,129.21,129.23,7400.0,93.4803,93.4948,93.4803,93.4948,7400.0
2013-09-27 12:45:00,129.21,129.21,129.02,129.06,6300.0,93.4803,93.4803,93.3429,93.3718,6300.0
2013-09-27 12:50:00,129.06,129.13,129.04,129.12,6800.0,93.3718,93.4224,93.3573,93.4152,6800.0
2013-09-27 12:55:00,129.12,129.12,129.04,129.08,9600.0,93.4152,93.4152,93.3573,93.3863,9600.0
2013-09-27 13:00:00,129.1,129.15,129.08,129.15,11800.0,93.4007,93.4369,93.3863,93.4369,11800.0
2013-09-27 13:05:00,129.11,129.25,129.11,129.25,9200.0,93.408,93.5093,93.408,93.5093,9200.0
2013-09-27 13:10:00,129.28,129.34,129.25,129.33,7800.0,93.531,93.5744,93.5093,93.5671,7800.0
2013-09-27 13:15:00,129.33,129.36,129.26,129.26,9600.0,93.5671,93.5888,93.5165,93.5165,9600.0
2013-09-27 13:20:00,129.24,129.24,129.16,129.19,4400.0,93.502,93.502,93.4441,93.4658,4400.0
2013-09-27 13:25:00,129.19,129.21,129.18,129.21,13100.0,93.4658,93.4803,93.4586,93.4803,13100.0
2013-09-27 13:30:00,129.2,129.28,129.19,129.26,13100.0,93.4731,93.531,93.4658,93.5165,13100.0
2013-09-27 13:35:00,129.25,129.27,129.23,129.25,6700.0,93.5093,93.5237,93.4948,93.5093,6700.0
2013-09-27 13:40:00,129.26,129.34,129.26,129.33,10500.0,93.5165,93.5744,93.5165,93.5671,10500.0
2013-09-27 13:45:00,129.32,129.37,129.32,129.37,9400.0,93.5599,93.5961,93.5599,93.5961,9400.0
2013-09-27 13:50:00,129.37,129.4,129.37,129.38,12400.0,93.5961,93.6178,93.5961,93.6033,12400.0
2013-09-27 13:55:00,129.39,129.4,129.38,129.4,6600.0,93.6105,93.6178,93.6033,93.6178,6600.0
2013-09-27 14:00:00,129.4,129.44,129.39,129.42,15700.0,93.6178,93.6467,93.6105,93.6322,15700.0
2013-09-27 14:05:00,129.43,129.48,129.35,129.35,18900.0,93.6395,93.6757,93.5816,93.5816,18900.0
2013-09-27 14:10:00,129.34,129.34,129.22,129.25,8700.0,93.5744,93.5744,93.4876,93.5093,8700.0
2013-09-27 14:15:00,129.24,129.24,129.14,129.2,8300.0,93.502,93.502,93.4297,93.4731,8300.0
2013-09-27 14:20:00,129.19,129.22,129.16,129.22,3300.0,93.4658,93.4876,93.4441,93.4876,3300.0
2013-09-27 14:25:00,129.23,129.27,129.23,129.27,4500.0,93.4948,93.5237,93.4948,93.5237,4500.0
2013-09-27 14:30:00,129.25,129.26,129.19,129.19,10300.0,93.5093,93.5165,93.4658,93.4658,10300.0
2013-09-27 14:35:00,129.19,129.19,129.09,129.16,9500.0,93.4658,93.4658,93.3935,93.4441,9500.0
2013-09-27 14:40:00,129.16,129.23,129.15,129.23,8800.0,93.4441,93.4948,93.4369,93.4948,8800.0
2013-09-27 14:45:00,129.24,129.29,129.23,129.26,7000.0,93.502,93.5382,93.4948,93.5165,7000.0
2013-09-27 14:50:00,129.26,129.28,129.25,129.27,10200.0,93.5165,93.531,93.5093,93.5237,10200.0
2013-09-27 14:55:00,129.29,129.32,129.18,129.19,11000.0,93.5382,93.5599,93.4586,93.4658,11000.0
2013-09-27 15:00:00,129.18,129.19,129.13,129.13,8800.0,93.4586,93.4658,93.4224,93.4224,8800.0
2013-09-27 15:05:00,129.14,129.19,129.12,129.15,19200.0,93.4297,93.4658,93.4152,93.4369,19200.0
2013-09-27 15:10:00,129.16,129.19,129.15,129.15,11800.0,93.4441,93.4658,93.4369,93.4369,11800.0
2013-09-27 15:15:00,129.15,129.16,129.06,129.15,13000.0,93.4369,93.4441,93.3718,93.4369,13000.0
2013-09-27 15:20:00,129.16,129.19,129.13,129.17,12400.0,93.4441,93.4658,93.4224,93.4514,12400.0
2013-09-27 15:25:00,129.16,129.26,129.16,129.26,15400.0,93.4441,93.5165,93.4441,93.5165,15400.0
2013-09-27 15:30:00,129.25,129.29,129.23,129.29,14600.0,93.5093,93.5382,93.4948,93.5382,14600.0
2013-09-27 15:35:00,129.28,129.4,129.24,129.36,23100.0,93.531,93.6178,93.502,93.5888,23100.0
2013-09-27 15:40:00,129.38,129.4,129.29,129.35,18000.0,93.6033,93.6178,93.5382,93.5816,18000.0
2013-09-27 15:45:00,129.34,129.38,129.25,129.25,16300.0,93.5744,93.6033,93.5093,93.5093,16300.0
2013-09-27 15:50:00,129.28,129.43,129.28,129.38,30500.0,93.531,93.6395,93.531,93.6033,30500.0
2013-09-27 15:55:00,129.38,129.43,129.24,129.25,52400.0,93.6033,93.6395,93.502,93.5093,52400.0
2013-09-30 09:30:00,128.08,128.18,127.55,127.97,110000.0,92.6628,92.7351,92.2793,92.5832,110000.0
2013-09-30 09:35:00,127.89,128.21,127.78,127.96,22700.0,92.5253,92.7568,92.4457,92.576,22700.0
2013-09-30 09:40:00,127.92,128.34,127.92,128.31,10200.0,92.547,92.8509,92.547,92.8292,10200.0
2013-09-30 09:45:00,128.22,128.22,127.85,127.92,10200.0,92.7641,92.7641,92.4964,92.547,10200.0
2013-09-30 09:50:00,127.86,128.16,127.86,128.06,9300.0,92.5036,92.7207,92.5036,92.6483,9300.0
2013-09-30 09:55:00,128.07,128.25,128.07,128.13,7800.0,92.6556,92.7858,92.6556,92.699,7800.0
2013-09-30 10:00:00,128.12,128.48,128.11,128.21,15100.0,92.6917,92.9522,92.6845,92.7568,15100.0
2013-09-30 10:05:00,128.13,128.34,128.11,128.22,11800.0,92.699,92.8509,92.6845,92.7641,11800.0
2013-09-30 10:10:00,128.25,128.35,128.2,128.35,2600.0,92.7858,92.8581,92.7496,92.8581,2600.0
2013-09-30 10:15:00,128.29,128.54,128.29,128.53,9900.0,92.8147,92.9956,92.8147,92.9884,9900.0
2013-09-30 10:20:00,128.55,128.58,128.44,128.47,13700.0,93.0028,93.0245,92.9232,92.9449,13700.0
2013-09-30 10:25:00,128.45,128.53,128.42,128.53,5700.0,92.9305,92.9884,92.9088,92.9884,5700.0
2013-09-30 10:30:00,128.48,128.56,128.35,128.39,3900.0,92.9522,93.0101,92.8581,92.8871,3900.0
2013-09-30 10:35:00,128.44,128.48,128.34,128.42,7200.0,92.9232,92.9522,92.8509,92.9088,7200.0
2013-09-30 10:40:00,128.41,128.54,128.38,128.51,4100.0,92.9015,92.9956,92.8798,92.9739,4100.0
2013-09-30 10:45:00,128.49,128.49,128.19,128.2,7600.0,92.9594,92.9594,92.7424,92.7496,7600.0
2013-09-30 10:50:00,128.2,128.31,128.11,128.16,9700.0,92.7496,92.8292,92.6845,92.7207,9700.0
2013-09-30 10:55:00,128.16,128.24,128.07,128.14,12200.0,92.7207,92.7785,92.6556,92.7062,12200.0
2013-09-30 11:00:00,128.18,128.22,128.13,128.16,5500.0,92.7351,92.7641,92.699,92.7207,5500.0
2013-09-30 11:05:00,128.19,128.21,128.1,128.13,4900.0,92.7424,92.7568,92.6773,92.699,4900.0
2013-09-30 11:10:00,128.1,128.18,128.03,128.03,9600.0,92.6773,92.7351,92.6266,92.6266,9600.0
2013-09-30 11:15:00,128.03,128.08,128.0,128.06,11100.0,92.6266,92.6628,92.6049,92.6483,11100.0
2013-09-30 11:20:00,128.05,128.07,127.89,127.94,16800.0,92.6411,92.6556,92.5253,92.5615,16800.0
2013-09-30 11:25:00,127.91,128.08,127.9,128.03,14100.0,92.5398,92.6628,92.5326,92.6266,14100.0
2013-09-30 11:30:00,128.05,128.11,127.95,127.95,9200.0,92.6411,92.6845,92.5687,92.5687,9200.0
2013-09-30 11:35:00,127.93,127.94,127.87,127.91,11900.0,92.5543,92.5615,92.5109,92.5398,11900.0
2013-09-30 11:40:00,127.9,127.96,127.85,127.87,8300.0,92.5326,92.576,92.4964,92.5109,8300.0
2013-09-30 11:45:00,127.89,127.99,127.85,127.85,9300.0,92.5253,92.5977,92.4964,92.4964,9300.0
2013-09-30 11:50:00,127.84,127.88,127.84,127.87,3800.0,92.4892,92.5181,92.4892,92.5109,3800.0
2013-09-30 11:55:00,127.89,127.91,127.78,127.79,309700.0,92.5253,92.5398,92.4457,92.453,309700.0
2013-09-30 12:00:00,127.79,127.8,127.72,127.75,15000.0,92.453,92.4602,92.4023,92.424,15000.0
2013-09-30 12:05:00,127.77,127.77,127.67,127.72,8200.0,92.4385,92.4385,92.3662,92.4023,8200.0
2013-09-30 12:10:00,127.74,127.79,127.69,127.71,8600.0,92.4168,92.453,92.3806,92.3951,8600.0
2013-09-30 12:15:00,127.69,127.73,127.65,127.7,6800.0,92.3806,92.4096,92.3517,92.3879,6800.0
2013-09-30 12:20:00,127.67,127.71,127.62,127.62,7300.0,92.3662,92.3951,92.33,92.33,7300.0
2013-09-30 12:25:00,127.62,127.66,127.61,127.65,7100.0,92.33,92.3589,92.3228,92.3517,7100.0
2013-09-30 12:30:00,127.65,127.66,127.6,127.6,5100.0,92.3517,92.3589,92.3155,92.3155,5100.0
2013-09-30 12:35:00,127.61,127.65,127.58,127.6,5400.0,92.3228,92.3517,92.301,92.3155,5400.0
2013-09-30 12:40:00,127.61,127.68,127.58,127.62,10400.0,92.3228,92.3734,92.301,92.33,10400.0
2013-09-30 12:45:00,127.61,127.69,127.61,127.69,6100.0,92.3228,92.3806,92.3228,92.3806,6100.0
2013-09-30 12:50:00,127.68,127.72,127.68,127.7,3900.0,92.3734,92.4023,92.3734,92.3879,3900.0
2013-09-30 12:55:00,127.69,127.73,127.68,127.71,4100.0,92.3806,92.4096,92.3734,92.3951,4100.0
2013-09-30 13:00:00,127.72,127.76,127.68,127.7,9000.0,92.4023,92.4313,92.3734,92.3879,9000.0
2013-09-30 13:05:00,127.7,127.76,127.7,127.75,3900.0,92.3879,92.4313,92.3879,92.424,3900.0
2013-09-30 13:10:00,127.75,127.77,127.72,127.74,10600.0,92.424,92.4385,92.4023,92.4168,10600.0
2013-09-30 13:15:00,127.75,128.13,127.75,128.06,16500.0,92.424,92.699,92.424,92.6483,16500.0
2013-09-30 13:20:00,128.11,128.17,128.08,128.08,13500.0,92.6845,92.7279,92.6628,92.6628,13500.0
2013-09-30 13:25:00,128.1,128.14,128.07,128.12,5300.0,92.6773,92.7062,92.6556,92.6917,5300.0
2013-09-30 13:30:00,128.13,128.33,128.13,128.31,9900.0,92.699,92.8437,92.699,92.8292,9900.0
2013-09-30 13:35:00,128.33,128.38,128.15,128.17,15100.0,92.8437,92.8798,92.7134,92.7279,15100.0
2013-09-30 13:40:00,128.17,128.28,128.17,128.25,3100.0,92.7279,92.8075,92.7279,92.7858,3100.0
2013-09-30 13:45:00,128.23,128.41,128.23,128.37,5300.0,92.7713,92.9015,92.7713,92.8726,5300.0
2013-09-30 13:50:00,128.37,128.43,128.28,128.28,5700.0,92.8726,92.916,92.8075,92.8075,5700.0
2013-09-30 13:55:00,128.24,128.24,127.96,128.13,6700.0,92.7785,92.7785,92.576,92.699,6700.0
2013-09-30 14:00:00,128.13,128.18,128.07,128.18,4400.0,92.699,92.7351,92.6556,92.7351,4400.0
2013-09-30 14:05:00,128.18,128.23,128.12,128.23,3400.0,92.7351,92.7713,92.6917,92.7713,3400.0
2013-09-30 14:10:00,128.27,128.3,128.18,128.2,9900.0,92.8002,92.822,92.7351,92.7496,9900.0
2013-09-30 14:15:00,128.21,128.21,128.09,128.19,5800.0,92.7568,92.7568,92.67,92.7424,5800.0
2013-09-30 14:20:00,128.17,128.18,128.08,128.12,9900.0,92.7279,92.7351,92.6628,92.6917,9900.0
2013-09-30 14:25:00,128.13,128.13,128.07,128.09,5700.0,92.699,92.699,92.6556,92.67,5700.0
2013-09-30 14:30:00,128.1,128.26,128.1,128.22,9100.0,92.6773,92.793,92.6773,92.7641,9100.0
2013-09-30 14:35:00,128.23,128.26,128.17,128.18,4600.0,92.7713,92.793,92.7279,92.7351,4600.0
2013-09-30 14:40:00,128.16,128.16,128.01,128.01,9800.0,92.7207,92.7207,92.6121,92.6121,9800.0
2013-09-30 14:45:00,128.01,128.08,128.0,128.04,14100.0,92.6121,92.6628,92.6049,92.6338,14100.0
2013-09-30 14:50:00,128.04,128.04,127.95,127.96,9700.0,92.6338,92.6338,92.5687,92.576,9700.0
2013-09-30 14:55:00,127.97,127.97,127.79,127.8,10800.0,92.5832,92.5832,92.453,92.4602,10800.0
2013-09-30 15:00:00,127.79,127.84,127.7,127.7,15500.0,92.453,92.4892,92.3879,92.3879,15500.0
2013-09-30 15:05:00,127.69,127.7,127.62,127.63,11500.0,92.3806,92.3879,92.33,92.3372,11500.0
2013-09-30 15:10:00,127.63,127.64,127.51,127.51,17500.0,92.3372,92.3445,92.2504,92.2504,17500.0
2013-09-30 15:15:00,127.51,127.61,127.44,127.57,23800.0,92.2504,92.3228,92.1998,92.2938,23800.0
2013-09-30 15:20:00,127.58,127.64,127.53,127.61,13000.0,92.301,92.3445,92.2649,92.3228,13000.0
2013-09-30 15:25:00,127.61,127.64,127.61,127.61,19300.0,92.3228,92.3445,92.3228,92.3228,19300.0
2013-09-30 15:30:00,127.62,127.63,127.47,127.47,39800.0,92.33,92.3372,92.2215,92.2215,39800.0
2013-09-30 15:35:00,127.47,127.66,127.43,127.54,28400.0,92.2215,92.3589,92.1925,92.2721,28400.0
2013-09-30 15:40:00,127.53,127.54,127.39,127.47,24100.0,92.2649,92.2721,92.1636,92.2215,24100.0
2013-09-30 15:45:00,127.47,127.62,127.34,127.34,27400.0,92.2215,92.33,92.1274,92.1274,27400.0
2013-09-30 15:50:00,127.33,127.42,127.25,127.37,60700.0,92.1202,92.1853,92.0623,92.1491,60700.0
2013-09-30 15:55:00,127.36,127.62,127.31,127.59,81600.0,92.1419,92.33,92.1057,92.3083,81600.0
2013-10-01 09:30:00,127.77,127.85,127.55,127.74,25700.0,92.4385,92.4964,92.2793,92.4168,25700.0
2013-10-01 09:35:00,127.73,127.87,127.58,127.87,11400.0,92.4096,92.5109,92.301,92.5109,11400.0
2013-10-01 09:40:00,127.87,128.14,127.84,127.99,11400.0,92.5109,92.7062,92.4892,92.5977,11400.0
2013-10-01 09:45:00,128.02,128.3,127.93,127.93,17600.0,92.6194,92.822,92.5543,92.5543,17600.0
2013-10-01 09:50:00,127.92,128.02,127.73,127.99,19500.0,92.547,92.6194,92.4096,92.5977,19500.0
2013-10-01 09:55:00,127.9,127.97,127.74,127.85,3100.0,92.5326,92.5832,92.4168,92.4964,3100.0
2013-10-01 10:00:00,127.86,128.11,127.84,128.09,6500.0,92.5036,92.6845,92.4892,92.67,6500.0
2013-10-01 10:05:00,128.1,128.16,128.02,128.03,18700.0,92.6773,92.7207,92.6194,92.6266,18700.0
2013-10-01 10:10:00,128.01,128.11,127.88,127.9,46000.0,92.6121,92.6845,92.5181,92.5326,46000.0
2013-10-01 10:15:00,127.88,128.16,127.8,128.14,32700.0,92.5181,92.7207,92.4602,92.7062,32700.0
2013-10-01 10:20:00,128.12,128.28,127.97,128.28,43900.0,92.6917,92.8075,92.5832,92.8075,43900.0
2013-10-01 10:25:00,128.29,128.29,128.03,128.09,17800.0,92.8147,92.8147,92.6266,92.67,17800.0
2013-10-01 10:30:00,128.1,128.16,127.89,128.05,39700.0,92.6773,92.7207,92.5253,92.6411,39700.0
2013-10-01 10:35:00,128.05,128.05,127.84,128.0,25500.0,92.6411,92.6411,92.4892,92.6049,25500.0
2013-10-01 10:40:00,127.99,128.0,127.85,127.9,12700.0,92.5977,92.6049,92.4964,92.5326,12700.0
2013-10-01 10:45:00,127.93,127.95,127.79,127.82,11800.0,92.5543,92.5687,92.453,92.4747,11800.0
2013-10-01 10:50:00,127.81,127.91,127.73,127.8,12800.0,92.4674,92.5398,92.4096,92.4602,12800.0
2013-10-01 10:55:00,127.83,127.96,127.77,127.79,19400.0,92.4819,92.576,92.4385,92.453,19400.0
2013-10-01 11:00:00,127.82,127.93,127.79,127.82,12500.0,92.4747,92.5543,92.453,92.4747,12500.0
2013-10-01 11:05:00,127.81,127.91,127.74,127.77,13800.0,92.4674,92.5398,92.4168,92.4385,13800.0
2013-10-01 11:10:00,127.78,127.85,127.77,127.8,5300.0,92.4457,92.4964,92.4385,92.4602,5300.0
2013-10-01 11:15:00,127.79,127.88,127.77,127.83,9000.0,92.453,92.5181,92.4385,92.4819,9000.0
2013-10-01 11:20:00,127.82,127.82,127.67,127.74,43400.0,92.4747,92.4747,92.3662,92.4168,43400.0
2013-10-01 11:25:00,127.74,127.75,127.52,127.57,11500.0,92.4168,92.424,92.2576,92.2938,11500.0
2013-10-01 11:30:00,127.57,127.66,127.51,127.66,13700.0,92.2938,92.3589,92.2504,92.3589,13700.0
2013-10-01 11:35:00,127.69,127.75,127.65,127.71,14100.0,92.3806,92.424,92.3517,92.3951,14100.0
2013-10-01 11:40:00,127.71,127.78,127.65,127.71,21000.0,92.3951,92.4457,92.3517,92.3951,21000.0
2013-10-01 11:45:00,127.73,127.73,127.65,127.65,3900.0,92.4096,92.4096,92.3517,92.3517,3900.0
2013-10-01 11:50:00,127.67,127.75,127.67,127.72,17200.0,92.3662,92.424,92.3662,92.4023,17200.0
2013-10-01 11:55:00,127.73,127.73,127.64,127.7,6200.0,92.4096,92.4096,92.3445,92.3879,6200.0
2013-10-01 12:00:00,127.72,127.77,127.67,127.71,20300.0,92.4023,92.4385,92.3662,92.3951,20300.0
2013-10-01 12:05:00,127.72,127.78,127.69,127.7,5300.0,92.4023,92.4457,92.3806,92.3879,5300.0
2013-10-01 12:10:00,127.7,127.75,127.69,127.73,14100.0,92.3879,92.424,92.3806,92.4096,14100.0
2013-10-01 12:15:00,127.69,127.74,127.68,127.7,5000.0,92.3806,92.4168,92.3734,92.3879,5000.0
2013-10-01 12:20:00,127.72,127.75,127.69,127.74,9700.0,92.4023,92.424,92.3806,92.4168,9700.0
2013-10-01 12:25:00,127.73,127.83,127.71,127.77,38000.0,92.4096,92.4819,92.3951,92.4385,38000.0
2013-10-01 12:30:00,127.77,127.85,127.71,127.85,25800.0,92.4385,92.4964,92.3951,92.4964,25800.0
2013-10-01 12:35:00,127.87,127.92,127.8,127.85,11100.0,92.5109,92.547,92.4602,92.4964,11100.0
2013-10-01 12:40:00,127.86,127.92,127.85,127.85,4400.0,92.5036,92.547,92.4964,92.4964,4400.0
2013-10-01 12:45:00,127.85,127.92,127.81,127.87,14300.0,92.4964,92.547,92.4674,92.5109,14300.0
2013-10-01 12:50:00,127.9,127.91,127.87,127.87,2100.0,92.5326,92.5398,92.5109,92.5109,2100.0
2013-10-01 12:55:00,127.86,127.88,127.78,127.78,6600.0,92.5036,92.5181,92.4457,92.4457,6600.0
2013-10-01 13:00:00,127.78,127.85,127.78,127.85,4000.0,92.4457,92.4964,92.4457,92.4964,4000.0
2013-10-01 13:05:00,127.89,127.89,127.84,127.85,3400.0,92.5253,92.5253,92.4892,92.4964,3400.0
2013-10-01 13:10:00,127.86,127.96,127.84,127.91,5200.0,92.5036,92.576,92.4892,92.5398,5200.0
2013-10-01 13:15:00,127.9,128.0,127.9,127.97,4400.0,92.5326,92.6049,92.5326,92.5832,4400.0
2013-10-01 13:20:00,127.95,127.98,127.91,127.92,3900.0,92.5687,92.5904,92.5398,92.547,3900.0
2013-10-01 13:25:00,127.94,128.0,127.91,127.99,13500.0,92.5615,92.6049,92.5398,92.5977,13500.0
2013-10-01 13:30:00,127.98,128.0,127.9,127.9,14600.0,92.5904,92.6049,92.5326,92.5326,14600.0
2013-10-01 13:35:00,127.93,127.93,127.83,127.89,6100.0,92.5543,92.5543,92.4819,92.5253,6100.0
2013-10-01 13:40:00,127.88,127.89,127.85,127.85,3800.0,92.5181,92.5253,92.4964,92.4964,3800.0
2013-10-01 13:45:00,127.86,127.87,127.84,127.84,3500.0,92.5036,92.5109,92.4892,92.4892,3500.0
2013-10-01 13:50:00,127.84,127.91,127.82,127.87,7500.0,92.4892,92.5398,92.4747,92.5109,7500.0
2013-10-01 13:55:00,127.86,127.88,127.84,127.86,8400.0,92.5036,92.5181,92.4892,92.5036,8400.0
2013-10-01 14:00:00,127.86,127.86,127.76,127.78,8300.0,92.5036,92.5036,92.4313,92.4457,8300.0
2013-10-01 14:05:00,127.79,127.8,127.75,127.75,9800.0,92.453,92.4602,92.424,92.424,9800.0
2013-10-01 14:10:00,127.75,127.77,127.73,127.76,7600.0,92.424,92.4385,92.4096,92.4313,7600.0
2013-10-01 14:15:00,127.75,127.76,127.72,127.75,7300.0,92.424,92.4313,92.4023,92.424,7300.0
2013-10-01 14:20:00,127.75,127.77,127.72,127.72,3700.0,92.424,92.4385,92.4023,92.4023,3700.0
2013-10-01 14:25:00,127.71,127.71,127.59,127.61,6600.0,92.3951,92.3951,92.3083,92.3228,6600.0
2013-10-01 14:30:00,127.61,127.67,127.6,127.67,17400.0,92.3228,92.3662,92.3155,92.3662,17400.0
2013-10-01 14:35:00,127.67,127.76,127.63,127.76,6400.0,92.3662,92.4313,92.3372,92.4313,6400.0
2013-10-01 14:40:00,127.76,127.78,127.69,127.69,6200.0,92.4313,92.4457,92.3806,92.3806,6200.0
2013-10-01 14:45:00,127.69,127.69,127.59,127.6,20500.0,92.3806,92.3806,92.3083,92.3155,20500.0
2013-10-01 14:50:00,127.6,127.61,127.53,127.54,48800.0,92.3155,92.3228,92.2649,92.2721,48800.0
2013-10-01 14:55:00,127.53,127.6,127.51,127.55,20500.0,92.2649,92.3155,92.2504,92.2793,20500.0
2013-10-01 15:00:00,127.54,127.57,127.51,127.54,12100.0,92.2721,92.2938,92.2504,92.2721,12100.0
2013-10-01 15:05:00,127.52,127.54,127.44,127.5,10100.0,92.2576,92.2721,92.1998,92.2432,10100.0
2013-10-01 15:10:00,127.5,127.57,127.5,127.54,7400.0,92.2432,92.2938,92.2432,92.2721,7400.0
2013-10-01 15:15:00,127.53,127.6,127.48,127.6,12000.0,92.2649,92.3155,92.2287,92.3155,12000.0
2013-10-01 15:20:00,127.6,127.61,127.5,127.59,13000.0,92.3155,92.3228,92.2432,92.3083,13000.0
2013-10-01 15:25:00,127.59,127.61,127.52,127.57,27900.0,92.3083,92.3228,92.2576,92.2938,27900.0
2013-10-01 15:30:00,127.6,127.63,127.55,127.6,20800.0,92.3155,92.3372,92.2793,92.3155,20800.0
2013-10-01 15:35:00,127.59,127.62,127.53,127.6,17100.0,92.3083,92.33,92.2649,92.3155,17100.0
2013-10-01 15:40:00,127.6,127.62,127.55,127.57,20300.0,92.3155,92.33,92.2793,92.2938,20300.0
2013-10-01 15:45:00,127.56,127.7,127.49,127.65,22400.0,92.2866,92.3879,92.2359,92.3517,22400.0
2013-10-01 15:50:00,127.66,127.7,127.64,127.7,29700.0,92.3589,92.3879,92.3445,92.3879,29700.0
2013-10-01 15:55:00,127.69,127.9,127.49,127.49,142900.0,92.3806,92.5326,92.2359,92.2359,142900.0
2013-10-02 09:30:00,127.11,127.15,126.21,126.3,62200.0,91.961,91.99,91.3099,91.375,62200.0
2013-10-02 09:35:00,126.31,126.56,125.58,125.72,93000.0,91.3822,91.5631,90.8541,90.9554,93000.0
2013-10-02 09:40:00,125.65,125.93,125.63,125.89,18100.0,90.9047,91.1073,90.8903,91.0784,18100.0
2013-10-02 09:45:00,125.92,125.93,125.5,125.57,50300.0,91.1001,91.1073,90.7962,90.8469,50300.0
2013-10-02 09:50:00,125.56,125.86,125.38,125.76,11200.0,90.8396,91.0567,90.7094,90.9843,11200.0
2013-10-02 09:55:00,125.8,125.81,125.43,125.59,18600.0,91.0133,91.0205,90.7456,90.8613,18600.0
2013-10-02 10:00:00,125.53,125.57,125.43,125.47,24500.0,90.8179,90.8469,90.7456,90.7745,24500.0
2013-10-02 10:05:00,125.5,125.52,125.26,125.31,16400.0,90.7962,90.8107,90.6226,90.6588,16400.0
2013-10-02 10:10:00,125.28,125.38,125.22,125.3,11700.0,90.6371,90.7094,90.5936,90.6515,11700.0
2013-10-02 10:15:00,125.31,125.4,125.13,125.4,15600.0,90.6588,90.7239,90.5285,90.7239,15600.0
2013-10-02 10:20:00,125.36,125.39,125.18,125.26,17500.0,90.6949,90.7166,90.5647,90.6226,17500.0
2013-10-02 10:25:00,125.28,125.39,125.15,125.21,36800.0,90.6371,90.7166,90.543,90.5864,36800.0
2013-10-02 10:30:00,125.18,125.19,125.03,125.15,27300.0,90.5647,90.5719,90.4562,90.543,27300.0
2013-10-02 10:35:00,125.12,125.13,124.55,124.68,84100.0,90.5213,90.5285,90.1089,90.203,84100.0
2013-10-02 10:40:00,124.68,124.7,124.49,124.66,60100.0,90.203,90.2174,90.0655,90.1885,60100.0
2013-10-02 10:45:00,124.66,124.7,124.5,124.62,57300.0,90.1885,90.2174,90.0727,90.1596,57300.0
2013-10-02 10:50:00,124.61,124.66,124.42,124.55,37000.0,90.1523,90.1885,90.0149,90.1089,37000.0
2013-10-02 10:55:00,124.58,124.59,124.46,124.57,39800.0,90.1306,90.1379,90.0438,90.1234,39800.0
2013-10-02 11:00:00,124.58,124.6,124.49,124.52,23700.0,90.1306,90.1451,90.0655,90.0872,23700.0
2013-10-02 11:05:00,124.52,124.56,124.39,124.53,50500.0,90.0872,90.1162,89.9932,90.0944,50500.0
2013-10-02 11:10:00,124.53,124.54,124.48,124.53,52700.0,90.0944,90.1017,90.0583,90.0944,52700.0
2013-10-02 11:15:00,124.53,124.58,124.44,124.45,63800.0,90.0944,90.1306,90.0293,90.0366,63800.0
2013-10-02 11:20:00,124.45,124.53,124.42,124.52,19900.0,90.0366,90.0944,90.0149,90.0872,19900.0
2013-10-02 11:25:00,124.53,124.53,124.45,124.45,21800.0,90.0944,90.0944,90.0366,90.0366,21800.0
2013-10-02 11:30:00,124.48,124.53,124.45,124.5,38100.0,90.0583,90.0944,90.0366,90.0727,38100.0
2013-10-02 11:35:00,124.49,124.53,124.46,124.47,18500.0,90.0655,90.0944,90.0438,90.051,18500.0
2013-10-02 11:40:00,124.48,124.53,124.44,124.47,27700.0,90.0583,90.0944,90.0293,90.051,27700.0
2013-10-02 11:45:00,124.45,124.48,124.29,124.44,20600.0,90.0366,90.0583,89.9208,90.0293,20600.0
2013-10-02 11:50:00,124.44,124.57,124.37,124.47,21300.0,90.0293,90.1234,89.9787,90.051,21300.0
2013-10-02 11:55:00,124.47,124.51,124.34,124.36,30200.0,90.051,90.08,89.957,89.9715,30200.0
2013-10-02 12:00:00,124.35,124.48,124.35,124.39,50500.0,89.9642,90.0583,89.9642,89.9932,50500.0
2013-10-02 12:05:00,124.42,124.44,124.38,124.43,22000.0,90.0149,90.0293,89.9859,90.0221,22000.0
2013-10-02 12:10:00,124.42,124.51,124.37,124.51,40200.0,90.0149,90.08,89.9787,90.08,40200.0
2013-10-02 12:15:00,124.49,124.72,124.49,124.58,34000.0,90.0655,90.2319,90.0655,90.1306,34000.0
2013-10-02 12:20:00,124.58,124.6,124.42,124.45,20900.0,90.1306,90.1451,90.0149,90.0366,20900.0
2013-10-02 12:25:00,124.45,124.47,124.41,124.44,11900.0,90.0366,90.051,90.0076,90.0293,11900.0
2013-10-02 12:30:00,124.44,124.49,124.42,124.47,32000.0,90.0293,90.0655,90.0149,90.051,32000.0
2013-10-02 12:35:00,124.47,124.48,124.45,124.47,29700.0,90.051,90.0583,90.0366,90.051,29700.0
2013-10-02 12:40:00,124.47,124.65,124.45,124.65,48800.0,90.051,90.1813,90.0366,90.1813,48800.0
2013-10-02 12:45:00,124.68,124.7,124.49,124.52,43400.0,90.203,90.2174,90.0655,90.0872,43400.0
2013-10-02 12:50:00,124.51,124.57,124.46,124.5,30900.0,90.08,90.1234,90.0438,90.0727,30900.0
2013-10-02 12:55:00,124.51,124.54,124.5,124.5,11500.0,90.08,90.1017,90.0727,90.0727,11500.0
2013-10-02 13:00:00,124.5,124.54,124.45,124.48,29800.0,90.0727,90.1017,90.0366,90.0583,29800.0
2013-10-02 13:05:00,124.49,124.68,124.45,124.64,28000.0,90.0655,90.203,90.0366,90.174,28000.0
2013-10-02 13:10:00,124.64,124.64,124.51,124.51,46300.0,90.174,90.174,90.08,90.08,46300.0
2013-10-02 13:15:00,124.51,124.58,124.47,124.57,20800.0,90.08,90.1306,90.051,90.1234,20800.0
2013-10-02 13:20:00,124.55,124.62,124.53,124.58,35800.0,90.1089,90.1596,90.0944,90.1306,35800.0
2013-10-02 13:25:00,124.59,124.63,124.54,124.61,51400.0,90.1379,90.1668,90.1017,90.1523,51400.0
2013-10-02 13:30:00,124.63,124.73,124.55,124.56,41100.0,90.1668,90.2391,90.1089,90.1162,41100.0
2013-10-02 13:35:00,124.57,124.57,124.53,124.54,16800.0,90.1234,90.1234,90.0944,90.1017,16800.0
2013-10-02 13:40:00,124.56,124.57,124.53,124.53,11500.0,90.1162,90.1234,90.0944,90.0944,11500.0
2013-10-02 13:45:00,124.54,124.57,124.51,124.55,15500.0,90.1017,90.1234,90.08,90.1089,15500.0
2013-10-02 13:50:00,124.54,124.56,124.52,124.55,16400.0,90.1017,90.1162,90.0872,90.1089,16400.0
2013-10-02 13:55:00,124.56,124.57,124.5,124.56,13600.0,90.1162,90.1234,90.0727,90.1162,13600.0
2013-10-02 14:00:00,124.57,124.65,124.51,124.58,20300.0,90.1234,90.1813,90.08,90.1306,20300.0
2013-10-02 14:05:00,124.59,124.6,124.53,124.55,17000.0,90.1379,90.1451,90.0944,90.1089,17000.0
2013-10-02 14:10:00,124.55,124.56,124.5,124.55,17300.0,90.1089,90.1162,90.0727,90.1089,17300.0
2013-10-02 14:15:00,124.54,124.55,124.1,124.35,423800.0,90.1017,90.1089,89.7834,89.9642,423800.0
2013-10-02 14:20:00,124.34,124.4,124.1,124.29,108500.0,89.957,90.0004,89.7834,89.9208,108500.0
2013-10-02 14:25:00,124.33,124.41,124.29,124.35,29900.0,89.9498,90.0076,89.9208,89.9642,29900.0
2013-10-02 14:30:00,124.36,124.47,124.36,124.41,21300.0,89.9715,90.051,89.9715,90.0076,21300.0
2013-10-02 14:35:00,124.41,124.47,124.38,124.4,15500.0,90.0076,90.051,89.9859,90.0004,15500.0
2013-10-02 14:40:00,124.41,124.44,124.39,124.4,12400.0,90.0076,90.0293,89.9932,90.0004,12400.0
2013-10-02 14:45:00,124.4,124.54,124.4,124.53,15500.0,90.0004,90.1017,90.0004,90.0944,15500.0
2013-10-02 14:50:00,124.54,124.64,124.52,124.6,14800.0,90.1017,90.174,90.0872,90.1451,14800.0
2013-10-02 14:55:00,124.58,124.71,124.56,124.68,14600.0,90.1306,90.2247,90.1162,90.203,14600.0
2013-10-02 15:00:00,124.68,124.8,124.66,124.8,19700.0,90.203,90.2898,90.1885,90.2898,19700.0
2013-10-02 15:05:00,124.79,124.86,124.77,124.77,22000.0,90.2826,90.3332,90.2681,90.2681,22000.0
2013-10-02 15:10:00,124.77,124.82,124.61,124.66,28900.0,90.2681,90.3043,90.1523,90.1885,28900.0
2013-10-02 15:15:00,124.65,124.71,124.59,124.6,38200.0,90.1813,90.2247,90.1379,90.1451,38200.0
2013-10-02 15:20:00,124.6,124.61,124.5,124.52,33100.0,90.1451,90.1523,90.0727,90.0872,33100.0
2013-10-02 15:25:00,124.51,124.57,124.5,124.55,24800.0,90.08,90.1234,90.0727,90.1089,24800.0
2013-10-02 15:30:00,124.55,124.6,124.53,124.56,27300.0,90.1089,90.1451,90.0944,90.1162,27300.0
2013-10-02 15:35:00,124.56,124.62,124.56,124.6,33200.0,90.1162,90.1596,90.1162,90.1451,33200.0
2013-10-02 15:40:00,124.6,124.64,124.59,124.63,31800.0,90.1451,90.174,90.1379,90.1668,31800.0
2013-10-02 15:45:00,124.62,124.65,124.58,124.61,50900.0,90.1596,90.1813,90.1306,90.1523,50900.0
2013-10-02 15:50:00,124.62,124.75,124.62,124.74,53100.0,90.1596,90.2536,90.1596,90.2464,53100.0
2013-10-02 15:55:00,124.74,125.1,124.74,125.07,117200.0,90.2464,90.5068,90.2464,90.4851,117200.0
2013-10-03 09:30:00,124.91,124.92,124.51,124.82,44100.0,90.3694,90.3766,90.08,90.3043,44100.0
2013-10-03 09:35:00,124.81,124.82,124.25,124.25,13500.0,90.297,90.3043,89.8919,89.8919,13500.0
2013-10-03 09:40:00,124.25,124.5,124.02,124.44,41400.0,89.8919,90.0727,89.7255,90.0293,41400.0
2013-10-03 09:45:00,124.4,124.57,124.22,124.22,11400.0,90.0004,90.1234,89.8702,89.8702,11400.0
2013-10-03 09:50:00,124.23,124.38,124.07,124.13,9000.0,89.8774,89.9859,89.7616,89.8051,9000.0
2013-10-03 09:55:00,124.15,124.15,123.74,123.8,53100.0,89.8195,89.8195,89.5229,89.5663,53100.0
2013-10-03 10:00:00,123.77,123.84,123.52,123.69,32900.0,89.5446,89.5953,89.3637,89.4867,32900.0
2013-10-03 10:05:00,123.73,123.74,123.5,123.53,31100.0,89.5157,89.5229,89.3493,89.371,31100.0
2013-10-03 10:10:00,123.53,123.58,123.35,123.39,53100.0,89.371,89.4071,89.2407,89.2697,53100.0
2013-10-03 10:15:00,123.45,123.54,123.3,123.35,15400.0,89.3131,89.3782,89.2046,89.2407,15400.0
2013-10-03 10:20:00,123.36,123.45,123.09,123.15,14500.0,89.248,89.3131,89.0526,89.0961,14500.0
2013-10-03 10:25:00,123.13,123.27,123.13,123.2,20000.0,89.0816,89.1829,89.0816,89.1322,20000.0
2013-10-03 10:30:00,123.2,123.25,123.05,123.18,11500.0,89.1322,89.1684,89.0237,89.1178,11500.0
2013-10-03 10:35:00,123.18,123.37,123.14,123.16,34600.0,89.1178,89.2552,89.0888,89.1033,34600.0
2013-10-03 10:40:00,123.17,123.31,123.15,123.16,33800.0,89.1105,89.2118,89.0961,89.1033,33800.0
2013-10-03 10:45:00,123.15,123.43,123.12,123.36,41000.0,89.0961,89.2986,89.0743,89.248,41000.0
2013-10-03 10:50:00,123.36,123.38,123.21,123.29,28800.0,89.248,89.2625,89.1395,89.1973,28800.0
2013-10-03 10:55:00,123.3,123.46,123.23,123.4,22200.0,89.2046,89.3203,89.1539,89.2769,22200.0
2013-10-03 11:00:00,123.39,123.46,123.3,123.34,20300.0,89.2697,89.3203,89.2046,89.2335,20300.0
2013-10-03 11:05:00,123.31,123.51,123.28,123.41,57400.0,89.2118,89.3565,89.1901,89.2842,57400.0
2013-10-03 11:10:00,123.41,123.41,123.13,123.14,24100.0,89.2842,89.2842,89.0816,89.0888,24100.0
2013-10-03 11:15:00,123.13,123.23,123.1,123.19,11000.0,89.0816,89.1539,89.0599,89.125,11000.0
2013-10-03 11:20:00,123.2,123.29,123.08,123.08,33000.0,89.1322,89.1973,89.0454,89.0454,33000.0
2013-10-03 11:25:00,123.07,123.19,123.01,123.04,19800.0,89.0382,89.125,88.9948,89.0165,19800.0
2013-10-03 11:30:00,123.05,123.16,123.03,123.1,24900.0,89.0237,89.1033,89.0092,89.0599,24900.0
2013-10-03 11:35:00,123.1,123.13,123.01,123.12,16900.0,89.0599,89.0816,88.9948,89.0743,16900.0
2013-10-03 11:40:00,123.1,123.12,122.76,122.77,42700.0,89.0599,89.0743,88.8139,88.8211,42700.0
2013-10-03 11:45:00,122.79,122.8,122.63,122.74,46600.0,88.8356,88.8428,88.7198,88.7994,46600.0
2013-10-03 11:50:00,122.77,123.01,122.67,122.67,33900.0,88.8211,88.9948,88.7488,88.7488,33900.0
2013-10-03 11:55:00,122.72,122.77,122.52,122.59,13000.0,88.785,88.8211,88.6403,88.6909,13000.0
2013-10-03 12:00:00,122.61,122.65,122.43,122.45,25900.0,88.7054,88.7343,88.5751,88.5896,25900.0
2013-10-03 12:05:00,122.43,122.43,122.34,122.39,35500.0,88.5751,88.5751,88.51,88.5462,35500.0
2013-10-03 12:10:00,122.39,122.41,122.21,122.28,45000.0,88.5462,88.5607,88.416,88.4666,45000.0
2013-10-03 12:15:00,122.26,122.31,122.22,122.25,28100.0,88.4522,88.4883,88.4232,88.4449,28100.0
2013-10-03 12:20:00,122.27,122.27,122.13,122.13,17000.0,88.4594,88.4594,88.3581,88.3581,17000.0
2013-10-03 12:25:00,122.13,122.24,122.1,122.23,28000.0,88.3581,88.4377,88.3364,88.4305,28000.0
2013-10-03 12:30:00,122.23,122.56,122.23,122.55,29800.0,88.4305,88.6692,88.4305,88.662,29800.0
2013-10-03 12:35:00,122.56,122.67,122.53,122.63,11600.0,88.6692,88.7488,88.6475,88.7198,11600.0
2013-10-03 12:40:00,122.66,122.66,122.38,122.56,8200.0,88.7415,88.7415,88.539,88.6692,8200.0
2013-10-03 12:45:00,122.6,122.67,122.57,122.62,68300.0,88.6981,88.7488,88.6764,88.7126,68300.0
2013-10-03 12:50:00,122.62,122.71,122.58,122.6,52400.0,88.7126,88.7777,88.6837,88.6981,52400.0
2013-10-03 12:55:00,122.6,122.84,122.6,122.8,39500.0,88.6981,88.8718,88.6981,88.8428,39500.0
2013-10-03 13:00:00,122.8,122.84,122.73,122.83,20500.0,88.8428,88.8718,88.7922,88.8645,20500.0
2013-10-03 13:05:00,122.83,122.94,122.8,122.89,39400.0,88.8645,88.9441,88.8428,88.9079,39400.0
2013-10-03 13:10:00,122.9,122.91,122.81,122.88,12100.0,88.9152,88.9224,88.8501,88.9007,12100.0
2013-10-03 13:15:00,122.88,122.91,122.74,122.91,10400.0,88.9007,88.9224,88.7994,88.9224,10400.0
2013-10-03 13:20:00,122.91,122.96,122.88,122.94,23300.0,88.9224,88.9586,88.9007,88.9441,23300.0
2013-10-03 13:25:00,122.95,123.34,122.9,123.34,44600.0,88.9514,89.2335,88.9152,89.2335,44600.0
2013-10-03 13:30:00,123.35,123.48,123.33,123.36,19600.0,89.2407,89.3348,89.2263,89.248,19600.0
2013-10-03 13:35:00,123.36,123.46,123.33,123.35,16400.0,89.248,89.3203,89.2263,89.2407,16400.0
2013-10-03 13:40:00,123.35,123.55,123.33,123.53,12600.0,89.2407,89.3854,89.2263,89.371,12600.0
2013-10-03 13:45:00,123.53,123.56,123.25,123.32,17900.0,89.371,89.3927,89.1684,89.219,17900.0
2013-10-03 13:50:00,123.34,123.35,123.21,123.23,22700.0,89.2335,89.2407,89.1395,89.1539,22700.0
2013-10-03 13:55:00,123.17,123.4,123.17,123.38,16800.0,89.1105,89.2769,89.1105,89.2625,16800.0
2013-10-03 14:00:00,123.36,123.44,123.36,123.42,15100.0,89.248,89.3059,89.248,89.2914,15100.0
2013-10-03 14:05:00,123.4,123.44,123.34,123.36,14000.0,89.2769,89.3059,89.2335,89.248,14000.0
2013-10-03 14:10:00,123.36,123.41,123.3,123.4,15400.0,89.248,89.2842,89.2046,89.2769,15400.0
2013-10-03 14:15:00,123.36,123.41,123.31,123.32,8600.0,89.248,89.2842,89.2118,89.219,8600.0
2013-10-03 14:20:00,123.34,123.34,122.72,122.75,26200.0,89.2335,89.2335,88.785,88.8067,26200.0
2013-10-03 14:25:00,122.78,123.26,122.78,123.22,13100.0,88.8284,89.1756,88.8284,89.1467,13100.0
2013-10-03 14:30:00,123.17,123.26,123.07,123.08,12000.0,89.1105,89.1756,89.0382,89.0454,12000.0
2013-10-03 14:35:00,123.07,123.27,123.07,123.26,18200.0,89.0382,89.1829,89.0382,89.1756,18200.0
2013-10-03 14:40:00,123.25,123.41,123.25,123.37,12400.0,89.1684,89.2842,89.1684,89.2552,12400.0
2013-10-03 14:45:00,123.37,123.39,123.36,123.36,7600.0,89.2552,89.2697,89.248,89.248,7600.0
2013-10-03 14:50:00,123.35,123.39,123.34,123.34,15200.0,89.2407,89.2697,89.2335,89.2335,15200.0
2013-10-03 14:55:00,123.34,123.37,123.23,123.24,11900.0,89.2335,89.2552,89.1539,89.1612,11900.0
2013-10-03 15:00:00,123.25,123.25,123.15,123.21,18100.0,89.1684,89.1684,89.0961,89.1395,18100.0
2013-10-03 15:05:00,123.19,123.21,123.14,123.14,19800.0,89.125,89.1395,89.0888,89.0888,19800.0
2013-10-03 15:10:00,123.14,123.17,123.07,123.07,9200.0,89.0888,89.1105,89.0382,89.0382,9200.0
2013-10-03 15:15:00,123.08,123.17,123.07,123.14,13300.0,89.0454,89.1105,89.0382,89.0888,13300.0
2013-10-03 15:20:00,123.15,123.25,123.14,123.16,20000.0,89.0961,89.1684,89.0888,89.1033,20000.0
2013-10-03 15:25:00,123.17,123.17,123.11,123.15,16400.0,89.1105,89.1105,89.0671,89.0961,16400.0
2013-10-03 15:30:00,123.17,123.18,123.15,123.16,19200.0,89.1105,89.1178,89.0961,89.1033,19200.0
2013-10-03 15:35:00,123.15,123.17,123.11,123.16,21500.0,89.0961,89.1105,89.0671,89.1033,21500.0
2013-10-03 15:40:00,123.15,123.24,123.11,123.24,40000.0,89.0961,89.1612,89.0671,89.1612,40000.0
2013-10-03 15:45:00,123.23,123.25,123.09,123.09,34800.0,89.1539,89.1684,89.0526,89.0526,34800.0
2013-10-03 15:50:00,123.09,123.13,123.07,123.09,32200.0,89.0526,89.0816,89.0382,89.0526,32200.0
2013-10-03 15:55:00,123.09,123.09,122.73,122.82,80300.0,89.0526,89.0526,88.7922,88.8573,80300.0
2013-10-04 09:30:00,123.15,123.41,122.66,122.7,31400.0,89.0961,89.2842,88.7415,88.7705,31400.0
2013-10-04 09:35:00,122.71,122.88,122.59,122.62,14800.0,88.7777,88.9007,88.6909,88.7126,14800.0
2013-10-04 09:40:00,122.69,122.73,122.51,122.57,16800.0,88.7633,88.7922,88.633,88.6764,16800.0
2013-10-04 09:45:00,122.54,122.6,122.24,122.27,31000.0,88.6547,88.6981,88.4377,88.4594,31000.0
2013-10-04 09:50:00,122.28,122.54,122.22,122.44,36400.0,88.4666,88.6547,88.4232,88.5824,36400.0
2013-10-04 09:55:00,122.44,122.5,122.16,122.2,41300.0,88.5824,88.6258,88.3798,88.4087,41300.0
2013-10-04 10:00:00,122.2,122.26,122.06,122.14,20500.0,88.4087,88.4522,88.3075,88.3653,20500.0
2013-10-04 10:05:00,122.14,122.25,122.13,122.25,32500.0,88.3653,88.4449,88.3581,88.4449,32500.0
2013-10-04 10:10:00,122.25,122.25,122.16,122.2,44600.0,88.4449,88.4449,88.3798,88.4087,44600.0
2013-10-04 10:15:00,122.2,122.23,121.94,122.0,31400.0,88.4087,88.4305,88.2206,88.2641,31400.0
2013-10-04 10:20:00,121.94,122.03,121.94,121.95,17400.0,88.2206,88.2858,88.2206,88.2279,17400.0
2013-10-04 10:25:00,121.96,122.12,121.95,122.0,23800.0,88.2351,88.3509,88.2279,88.2641,23800.0
2013-10-04 10:30:00,122.0,122.04,121.98,122.03,35700.0,88.2641,88.293,88.2496,88.2858,35700.0
2013-10-04 10:35:00,122.01,122.04,121.91,121.94,67500.0,88.2713,88.293,88.1989,88.2206,67500.0
2013-10-04 10:40:00,121.98,122.1,121.96,121.99,43400.0,88.2496,88.3364,88.2351,88.2568,43400.0
2013-10-04 10:45:00,121.98,122.01,121.7,121.71,37000.0,88.2496,88.2713,88.047,88.0542,37000.0
2013-10-04 10:50:00,121.7,121.77,121.64,121.68,28200.0,88.047,88.0977,88.0036,88.0325,28200.0
2013-10-04 10:55:00,121.65,121.7,121.55,121.68,31600.0,88.0108,88.047,87.9385,88.0325,31600.0
2013-10-04 11:00:00,121.66,121.93,121.65,121.75,42400.0,88.0181,88.2134,88.0108,88.0832,42400.0
2013-10-04 11:05:00,121.73,121.78,121.53,121.61,31600.0,88.0687,88.1049,87.924,87.9819,31600.0
2013-10-04 11:10:00,121.62,121.83,121.61,121.74,11500.0,87.9891,88.1411,87.9819,88.076,11500.0
2013-10-04 11:15:00,121.72,121.72,121.53,121.7,19200.0,88.0615,88.0615,87.924,88.047,19200.0
2013-10-04 11:20:00,121.69,121.75,121.52,121.66,38700.0,88.0398,88.0832,87.9168,88.0181,38700.0
2013-10-04 11:25:00,121.65,121.9,121.6,121.76,41900.0,88.0108,88.1917,87.9747,88.0904,41900.0
2013-10-04 11:30:00,121.76,121.93,121.71,121.73,27600.0,88.0904,88.2134,88.0542,88.0687,27600.0
2013-10-04 11:35:00,121.75,121.79,121.69,121.73,7300.0,88.0832,88.1121,88.0398,88.0687,7300.0
2013-10-04 11:40:00,121.71,121.8,121.64,121.75,26400.0,88.0542,88.1194,88.0036,88.0832,26400.0
2013-10-04 11:45:00,121.75,122.05,121.71,122.01,21300.0,88.0832,88.3002,88.0542,88.2713,21300.0
2013-10-04 11:50:00,122.05,122.12,121.97,121.97,24900.0,88.3002,88.3509,88.2424,88.2424,24900.0
2013-10-04 11:55:00,121.97,122.0,121.92,121.95,8600.0,88.2424,88.2641,88.2062,88.2279,8600.0
2013-10-04 12:00:00,121.94,122.03,121.9,121.91,30200.0,88.2206,88.2858,88.1917,88.1989,30200.0
2013-10-04 12:05:00,121.91,122.07,121.91,122.07,21500.0,88.1989,88.3147,88.1989,88.3147,21500.0
2013-10-04 12:10:00,122.04,122.06,121.97,121.97,11300.0,88.293,88.3075,88.2424,88.2424,11300.0
2013-10-04 12:15:00,122.0,122.08,121.99,122.06,26300.0,88.2641,88.3219,88.2568,88.3075,26300.0
2013-10-04 12:20:00,122.06,122.31,122.05,122.14,14100.0,88.3075,88.4883,88.3002,88.3653,14100.0
2013-10-04 12:25:00,122.14,122.3,122.11,122.26,40900.0,88.3653,88.4811,88.3436,88.4522,40900.0
2013-10-04 12:30:00,122.28,122.29,122.16,122.21,25400.0,88.4666,88.4739,88.3798,88.416,25400.0
2013-10-04 12:35:00,122.23,122.3,122.14,122.19,43900.0,88.4305,88.4811,88.3653,88.4015,43900.0
2013-10-04 12:40:00,122.19,122.29,122.18,122.24,20300.0,88.4015,88.4739,88.3943,88.4377,20300.0
2013-10-04 12:45:00,122.24,122.3,122.2,122.26,38000.0,88.4377,88.4811,88.4087,88.4522,38000.0
2013-10-04 12:50:00,122.25,122.27,122.22,122.27,5500.0,88.4449,88.4594,88.4232,88.4594,5500.0
2013-10-04 12:55:00,122.26,122.31,122.24,122.27,12100.0,88.4522,88.4883,88.4377,88.4594,12100.0
2013-10-04 13:00:00,122.27,122.3,122.21,122.21,20100.0,88.4594,88.4811,88.416,88.416,20100.0
2013-10-04 13:05:00,122.21,122.28,122.21,122.27,11900.0,88.416,88.4666,88.416,88.4594,11900.0
2013-10-04 13:10:00,122.28,122.3,122.23,122.29,14200.0,88.4666,88.4811,88.4305,88.4739,14200.0
2013-10-04 13:15:00,122.29,122.29,122.15,122.19,6700.0,88.4739,88.4739,88.3726,88.4015,6700.0
2013-10-04 13:20:00,122.2,122.28,122.19,122.26,10600.0,88.4087,88.4666,88.4015,88.4522,10600.0
2013-10-04 13:25:00,122.26,122.28,122.25,122.26,6200.0,88.4522,88.4666,88.4449,88.4522,6200.0
2013-10-04 13:30:00,122.27,122.3,122.24,122.29,13100.0,88.4594,88.4811,88.4377,88.4739,13100.0
2013-10-04 13:35:00,122.3,122.34,122.28,122.33,10300.0,88.4811,88.51,88.4666,88.5028,10300.0
2013-10-04 13:40:00,122.32,122.33,122.27,122.29,9900.0,88.4956,88.5028,88.4594,88.4739,9900.0
2013-10-04 13:45:00,122.29,122.3,122.14,122.16,8500.0,88.4739,88.4811,88.3653,88.3798,8500.0
2013-10-04 13:50:00,122.17,122.23,122.16,122.23,7200.0,88.387,88.4305,88.3798,88.4305,7200.0
2013-10-04 13:55:00,122.23,122.23,122.13,122.15,9800.0,88.4305,88.4305,88.3581,88.3726,9800.0
2013-10-04 14:00:00,122.15,122.21,122.14,122.14,7400.0,88.3726,88.416,88.3653,88.3653,7400.0
2013-10-04 14:05:00,122.16,122.16,122.14,122.16,9600.0,88.3798,88.3798,88.3653,88.3798,9600.0
2013-10-04 14:10:00,122.16,122.31,122.16,122.28,66400.0,88.3798,88.4883,88.3798,88.4666,66400.0
2013-10-04 14:15:00,122.3,122.42,122.3,122.37,10900.0,88.4811,88.5679,88.4811,88.5317,10900.0
2013-10-04 14:20:00,122.36,122.39,122.35,122.39,60200.0,88.5245,88.5462,88.5173,88.5462,60200.0
2013-10-04 14:25:00,122.38,122.43,122.38,122.41,8300.0,88.539,88.5751,88.539,88.5607,8300.0
2013-10-04 14:30:00,122.4,122.45,122.38,122.38,13800.0,88.5534,88.5896,88.539,88.539,13800.0
2013-10-04 14:35:00,122.37,122.38,122.34,122.34,8500.0,88.5317,88.539,88.51,88.51,8500.0
2013-10-04 14:40:00,122.35,122.36,122.28,122.29,13900.0,88.5173,88.5245,88.4666,88.4739,13900.0
2013-10-04 14:45:00,122.28,122.35,122.21,122.34,20700.0,88.4666,88.5173,88.416,88.51,20700.0
2013-10-04 14:50:00,122.34,122.55,122.34,122.52,13300.0,88.51,88.662,88.51,88.6403,13300.0
2013-10-04 14:55:00,122.55,122.56,122.49,122.49,17800.0,88.662,88.6692,88.6186,88.6186,17800.0
2013-10-04 15:00:00,122.5,122.51,122.45,122.49,16600.0,88.6258,88.633,88.5896,88.6186,16600.0
2013-10-04 15:05:00,122.5,122.54,122.49,122.53,15400.0,88.6258,88.6547,88.6186,88.6475,15400.0
2013-10-04 15:10:00,122.52,122.58,122.51,122.56,13900.0,88.6403,88.6837,88.633,88.6692,13900.0
2013-10-04 15:15:00,122.57,122.57,122.46,122.49,21900.0,88.6764,88.6764,88.5969,88.6186,21900.0
2013-10-04 15:20:00,122.5,122.5,122.37,122.38,11300.0,88.6258,88.6258,88.5317,88.539,11300.0
2013-10-04 15:25:00,122.38,122.39,122.34,122.36,16600.0,88.539,88.5462,88.51,88.5245,16600.0
2013-10-04 15:30:00,122.35,122.36,122.26,122.32,19600.0,88.5173,88.5245,88.4522,88.4956,19600.0
2013-10-04 15:35:00,122.32,122.4,122.32,122.4,23200.0,88.4956,88.5534,88.4956,88.5534,23200.0
2013-10-04 15:40:00,122.4,122.44,122.36,122.38,23400.0,88.5534,88.5824,88.5245,88.539,23400.0
2013-10-04 15:45:00,122.4,122.47,122.34,122.36,38700.0,88.5534,88.6041,88.51,88.5245,38700.0
2013-10-04 15:50:00,122.36,122.38,122.3,122.33,34600.0,88.5245,88.539,88.4811,88.5028,34600.0
2013-10-04 15:55:00,122.33,122.46,122.26,122.45,67000.0,88.5028,88.5969,88.4522,88.5896,67000.0
2013-10-07 09:30:00,122.17,122.45,121.83,122.16,60100.0,88.387,88.5896,88.1411,88.3798,60100.0
2013-10-07 09:35:00,121.99,122.74,121.99,122.72,98400.0,88.2568,88.7994,88.2568,88.785,98400.0
2013-10-07 09:40:00,122.64,122.99,122.49,122.91,31100.0,88.7271,88.9803,88.6186,88.9224,31100.0
2013-10-07 09:45:00,122.91,123.16,122.91,123.11,25100.0,88.9224,89.1033,88.9224,89.0671,25100.0
2013-10-07 09:50:00,123.11,123.43,123.09,123.31,21500.0,89.0671,89.2986,89.0526,89.2118,21500.0
2013-10-07 09:55:00,123.3,123.74,123.3,123.66,25900.0,89.2046,89.5229,89.2046,89.465,25900.0
2013-10-07 10:00:00,123.72,123.87,123.36,123.38,29000.0,89.5084,89.617,89.248,89.2625,29000.0
2013-10-07 10:05:00,123.42,123.67,123.4,123.55,16000.0,89.2914,89.4723,89.2769,89.3854,16000.0
2013-10-07 10:10:00,123.57,123.75,123.49,123.69,18100.0,89.3999,89.5301,89.342,89.4867,18100.0
2013-10-07 10:15:00,123.68,123.7,123.58,123.63,8800.0,89.4795,89.494,89.4071,89.4433,8800.0
2013-10-07 10:20:00,123.6,123.99,123.6,123.91,13700.0,89.4216,89.7038,89.4216,89.6459,13700.0
2013-10-07 10:25:00,123.92,124.03,123.86,123.96,11500.0,89.6531,89.7327,89.6097,89.6821,11500.0
2013-10-07 10:30:00,124.0,124.26,123.96,123.99,72700.0,89.711,89.8991,89.6821,89.7038,72700.0
2013-10-07 10:35:00,123.96,123.97,123.77,123.77,15400.0,89.6821,89.6893,89.5446,89.5446,15400.0
2013-10-07 10:40:00,123.76,123.83,123.69,123.69,9800.0,89.5374,89.588,89.4867,89.4867,9800.0
2013-10-07 10:45:00,123.7,123.74,123.66,123.72,12800.0,89.494,89.5229,89.465,89.5084,12800.0
2013-10-07 10:50:00,123.72,123.81,123.57,123.76,14700.0,89.5084,89.5735,89.3999,89.5374,14700.0
2013-10-07 10:55:00,123.77,123.77,123.61,123.75,12700.0,89.5446,89.5446,89.4289,89.5301,12700.0
2013-10-07 11:00:00,123.74,123.77,123.62,123.68,11300.0,89.5229,89.5446,89.4361,89.4795,11300.0
2013-10-07 11:05:00,123.71,123.76,123.66,123.71,20200.0,89.5012,89.5374,89.465,89.5012,20200.0
2013-10-07 11:10:00,123.75,123.86,123.7,123.75,19400.0,89.5301,89.6097,89.494,89.5301,19400.0
2013-10-07 11:15:00,123.75,123.84,123.73,123.81,9300.0,89.5301,89.5953,89.5157,89.5735,9300.0
2013-10-07 11:20:00,123.81,123.91,123.72,123.83,12800.0,89.5735,89.6459,89.5084,89.588,12800.0
2013-10-07 11:25:00,123.82,123.9,123.71,123.83,28600.0,89.5808,89.6387,89.5012,89.588,28600.0
2013-10-07 11:30:00,123.84,123.98,123.75,123.93,15400.0,89.5953,89.6965,89.5301,89.6604,15400.0
2013-10-07 11:35:00,123.97,124.08,123.97,124.04,6500.0,89.6893,89.7689,89.6893,89.7399,6500.0
2013-10-07 11:40:00,124.05,124.06,123.94,123.96,17000.0,89.7472,89.7544,89.6676,89.6821,17000.0
2013-10-07 11:45:00,123.96,124.0,123.94,123.94,7500.0,89.6821,89.711,89.6676,89.6676,7500.0
2013-10-07 11:50:00,123.91,124.0,123.87,123.87,19300.0,89.6459,89.711,89.617,89.617,19300.0
2013-10-07 11:55:00,123.88,123.96,123.85,123.88,4900.0,89.6242,89.6821,89.6025,89.6242,4900.0
2013-10-07 12:00:00,123.85,123.89,123.76,123.77,7800.0,89.6025,89.6314,89.5374,89.5446,7800.0
2013-10-07 12:05:00,123.81,124.0,123.75,123.89,22600.0,89.5735,89.711,89.5301,89.6314,22600.0
2013-10-07 12:10:00,123.87,123.99,123.85,123.98,5700.0,89.617,89.7038,89.6025,89.6965,5700.0
2013-10-07 12:15:00,123.99,124.1,123.94,124.09,9900.0,89.7038,89.7834,89.6676,89.7761,9900.0
2013-10-07 12:20:00,124.08,124.09,124.06,124.07,4400.0,89.7689,89.7761,89.7544,89.7616,4400.0
2013-10-07 12:25:00,124.08,124.1,123.9,123.96,11500.0,89.7689,89.7834,89.6387,89.6821,11500.0
2013-10-07 12:30:00,123.95,123.95,123.85,123.92,9700.0,89.6748,89.6748,89.6025,89.6531,9700.0
2013-10-07 12:35:00,123.93,124.02,123.92,124.01,13000.0,89.6604,89.7255,89.6531,89.7182,13000.0
2013-10-07 12:40:00,124.01,124.05,123.96,123.99,11500.0,89.7182,89.7472,89.6821,89.7038,11500.0
2013-10-07 12:45:00,123.99,124.09,123.95,124.02,6700.0,89.7038,89.7761,89.6748,89.7255,6700.0
2013-10-07 12:50:00,123.99,124.1,123.99,124.1,13900.0,89.7038,89.7834,89.7038,89.7834,13900.0
2013-10-07 12:55:00,124.08,124.12,124.02,124.04,13600.0,89.7689,89.7978,89.7255,89.7399,13600.0
2013-10-07 13:00:00,124.04,124.16,124.03,124.11,7800.0,89.7399,89.8268,89.7327,89.7906,7800.0
2013-10-07 13:05:00,124.11,124.12,124.05,124.09,7400.0,89.7906,89.7978,89.7472,89.7761,7400.0
2013-10-07 13:10:00,124.11,124.28,124.07,124.25,11400.0,89.7906,89.9136,89.7616,89.8919,11400.0
2013-10-07 13:15:00,124.26,124.37,124.25,124.35,20800.0,89.8991,89.9787,89.8919,89.9642,20800.0
2013-10-07 13:20:00,124.33,124.49,124.3,124.38,70800.0,89.9498,90.0655,89.928,89.9859,70800.0
2013-10-07 13:25:00,124.37,124.55,124.33,124.34,28400.0,89.9787,90.1089,89.9498,89.957,28400.0
2013-10-07 13:30:00,124.37,124.47,124.34,124.47,12900.0,89.9787,90.051,89.957,90.051,12900.0
2013-10-07 13:35:00,124.5,124.55,124.36,124.39,12200.0,90.0727,90.1089,89.9715,89.9932,12200.0
2013-10-07 13:40:00,124.38,124.45,124.38,124.42,8100.0,89.9859,90.0366,89.9859,90.0149,8100.0
2013-10-07 13:45:00,124.43,124.51,124.42,124.43,10200.0,90.0221,90.08,90.0149,90.0221,10200.0
2013-10-07 13:50:00,124.42,124.52,124.4,124.51,9900.0,90.0149,90.0872,90.0004,90.08,9900.0
2013-10-07 13:55:00,124.49,124.73,124.49,124.73,15100.0,90.0655,90.2391,90.0655,90.2391,15100.0
2013-10-07 14:00:00,124.72,124.83,124.72,124.82,20800.0,90.2319,90.3115,90.2319,90.3043,20800.0
2013-10-07 14:05:00,124.82,124.96,124.56,124.57,60600.0,90.3043,90.4055,90.1162,90.1234,60600.0
2013-10-07 14:10:00,124.56,124.65,124.47,124.48,10900.0,90.1162,90.1813,90.051,90.0583,10900.0
2013-10-07 14:15:00,124.48,124.49,124.37,124.42,12800.0,90.0583,90.0655,89.9787,90.0149,12800.0
2013-10-07 14:20:00,124.4,124.45,124.3,124.35,15300.0,90.0004,90.0366,89.928,89.9642,15300.0
2013-10-07 14:25:00,124.37,124.46,124.32,124.43,10200.0,89.9787,90.0438,89.9425,90.0221,10200.0
2013-10-07 14:30:00,124.45,124.47,124.39,124.42,8000.0,90.0366,90.051,89.9932,90.0149,8000.0
2013-10-07 14:35:00,124.42,124.52,124.42,124.5,10500.0,90.0149,90.0872,90.0149,90.0727,10500.0
2013-10-07 14:40:00,124.47,124.62,124.41,124.41,31700.0,90.051,90.1596,90.0076,90.0076,31700.0
2013-10-07 14:45:00,124.4,124.59,124.4,124.54,21800.0,90.0004,90.1379,90.0004,90.1017,21800.0
2013-10-07 14:50:00,124.52,124.59,124.51,124.53,18900.0,90.0872,90.1379,90.08,90.0944,18900.0
2013-10-07 14:55:00,124.53,124.6,124.37,124.44,32100.0,90.0944,90.1451,89.9787,90.0293,32100.0
2013-10-07 15:00:00,124.43,124.46,124.3,124.37,25100.0,90.0221,90.0438,89.928,89.9787,25100.0
2013-10-07 15:05:00,124.37,124.38,124.21,124.28,27400.0,89.9787,89.9859,89.8629,89.9136,27400.0
2013-10-07 15:10:00,124.29,124.53,124.29,124.53,21600.0,89.9208,90.0944,89.9208,90.0944,21600.0
2013-10-07 15:15:00,124.51,124.59,124.4,124.4,24800.0,90.08,90.1379,90.0004,90.0004,24800.0
2013-10-07 15:20:00,124.39,124.43,124.17,124.18,41100.0,89.9932,90.0221,89.834,89.8412,41100.0
2013-10-07 15:25:00,124.19,124.25,124.06,124.15,42400.0,89.8485,89.8919,89.7544,89.8195,42400.0
2013-10-07 15:30:00,124.15,124.27,124.09,124.26,19400.0,89.8195,89.9063,89.7761,89.8991,19400.0
2013-10-07 15:35:00,124.26,124.27,124.06,124.06,28800.0,89.8991,89.9063,89.7544,89.7544,28800.0
2013-10-07 15:40:00,124.06,124.07,123.87,123.88,51100.0,89.7544,89.7616,89.617,89.6242,51100.0
2013-10-07 15:45:00,123.89,123.91,123.68,123.68,52200.0,89.6314,89.6459,89.4795,89.4795,52200.0
2013-10-07 15:50:00,123.68,123.69,123.5,123.61,97900.0,89.4795,89.4867,89.3493,89.4289,97900.0
2013-10-07 15:55:00,123.61,123.71,123.54,123.58,73500.0,89.4289,89.5012,89.3782,89.4071,73500.0
2013-10-08 09:30:00,123.63,123.8,123.29,123.37,28200.0,89.4433,89.5663,89.1973,89.2552,28200.0
2013-10-08 09:35:00,123.39,123.39,122.82,122.82,10700.0,89.2697,89.2697,88.8573,88.8573,10700.0
2013-10-08 09:40:00,122.99,123.19,122.73,123.19,24300.0,88.9803,89.125,88.7922,89.125,24300.0
2013-10-08 09:45:00,123.25,123.54,123.18,123.18,20400.0,89.1684,89.3782,89.1178,89.1178,20400.0
2013-10-08 09:50:00,123.22,123.55,123.22,123.55,6500.0,89.1467,89.3854,89.1467,89.3854,6500.0
2013-10-08 09:55:00,123.58,123.9,123.58,123.9,24300.0,89.4071,89.6387,89.4071,89.6387,24300.0
2013-10-08 10:00:00,123.87,123.95,123.59,123.73,15800.0,89.617,89.6748,89.4144,89.5157,15800.0
2013-10-08 10:05:00,123.8,123.89,123.45,123.6,7900.0,89.5663,89.6314,89.3131,89.4216,7900.0
2013-10-08 10:10:00,123.52,123.67,123.46,123.62,6800.0,89.3637,89.4723,89.3203,89.4361,6800.0
2013-10-08 10:15:00,123.67,123.85,123.55,123.75,5500.0,89.4723,89.6025,89.3854,89.5301,5500.0
2013-10-08 10:20:00,123.81,123.81,123.57,123.57,4000.0,89.5735,89.5735,89.3999,89.3999,4000.0
2013-10-08 10:25:00,123.69,123.74,123.62,123.62,4300.0,89.4867,89.5229,89.4361,89.4361,4300.0
2013-10-08 10:30:00,123.63,123.69,123.57,123.6,5500.0,89.4433,89.4867,89.3999,89.4216,5500.0
2013-10-08 10:35:00,123.6,123.64,123.49,123.58,9500.0,89.4216,89.4506,89.342,89.4071,9500.0
2013-10-08 10:40:00,123.54,123.6,123.48,123.59,3500.0,89.3782,89.4216,89.3348,89.4144,3500.0
2013-10-08 10:45:00,123.61,123.61,123.35,123.37,8100.0,89.4289,89.4289,89.2407,89.2552,8100.0
2013-10-08 10:50:00,123.38,123.42,123.23,123.31,9500.0,89.2625,89.2914,89.1539,89.2118,9500.0
2013-10-08 10:55:00,123.34,123.34,123.11,123.27,12800.0,89.2335,89.2335,89.0671,89.1829,12800.0
2013-10-08 11:00:00,123.24,123.24,122.93,123.03,16700.0,89.1612,89.1612,88.9369,89.0092,16700.0
2013-10-08 11:05:00,123.06,123.31,123.03,123.29,12300.0,89.0309,89.2118,89.0092,89.1973,12300.0
2013-10-08 11:10:00,123.34,123.42,123.27,123.39,12800.0,89.2335,89.2914,89.1829,89.2697,12800.0
2013-10-08 11:15:00,123.35,123.39,123.15,123.17,43000.0,89.2407,89.2697,89.0961,89.1105,43000.0
2013-10-08 11:20:00,123.17,123.4,123.15,123.4,14100.0,89.1105,89.2769,89.0961,89.2769,14100.0
2013-10-08 11:25:00,123.38,123.39,123.25,123.31,10400.0,89.2625,89.2697,89.1684,89.2118,10400.0
2013-10-08 11:30:00,123.32,123.34,123.12,123.12,21900.0,89.219,89.2335,89.0743,89.0743,21900.0
2013-10-08 11:35:00,123.12,123.33,123.07,123.07,15100.0,89.0743,89.2263,89.0382,89.0382,15100.0
2013-10-08 11:40:00,123.1,123.21,122.98,123.06,6400.0,89.0599,89.1395,88.9731,89.0309,6400.0
2013-10-08 11:45:00,123.04,123.12,122.9,122.98,2600.0,89.0165,89.0743,88.9152,88.9731,2600.0
2013-10-08 11:50:00,122.97,123.08,122.97,123.03,10200.0,88.9658,89.0454,88.9658,89.0092,10200.0
2013-10-08 11:55:00,123.02,123.09,123.02,123.09,3300.0,89.002,89.0526,89.002,89.0526,3300.0
2013-10-08 12:00:00,123.13,123.13,123.03,123.05,20800.0,89.0816,89.0816,89.0092,89.0237,20800.0
2013-10-08 12:05:00,123.03,123.03,122.91,123.02,8300.0,89.0092,89.0092,88.9224,89.002,8300.0
2013-10-08 12:10:00,123.0,123.04,122.95,123.0,3500.0,88.9875,89.0165,88.9514,88.9875,3500.0
2013-10-08 12:15:00,123.0,123.0,122.93,122.95,5600.0,88.9875,88.9875,88.9369,88.9514,5600.0
2013-10-08 12:20:00,122.99,123.0,122.91,122.91,3400.0,88.9803,88.9875,88.9224,88.9224,3400.0
2013-10-08 12:25:00,122.91,123.07,122.88,123.01,9000.0,88.9224,89.0382,88.9007,88.9948,9000.0
2013-10-08 12:30:00,123.01,123.01,122.8,122.8,5100.0,88.9948,88.9948,88.8428,88.8428,5100.0
2013-10-08 12:35:00,122.78,122.95,122.74,122.92,6600.0,88.8284,88.9514,88.7994,88.9297,6600.0
2013-10-08 12:40:00,122.94,123.06,122.91,123.06,3000.0,88.9441,89.0309,88.9224,89.0309,3000.0
2013-10-08 12:45:00,123.06,123.07,122.98,123.01,5200.0,89.0309,89.0382,88.9731,88.9948,5200.0
2013-10-08 12:50:00,123.02,123.05,122.97,122.98,2300.0,89.002,89.0237,88.9658,88.9731,2300.0
2013-10-08 12:55:00,122.95,123.06,122.95,123.06,9700.0,88.9514,89.0309,88.9514,89.0309,9700.0
2013-10-08 13:00:00,123.07,123.08,122.87,122.87,13200.0,89.0382,89.0454,88.8935,88.8935,13200.0
2013-10-08 13:05:00,122.9,122.92,122.82,122.82,1600.0,88.9152,88.9297,88.8573,88.8573,1600.0
2013-10-08 13:10:00,122.79,122.98,122.77,122.83,7100.0,88.8356,88.9731,88.8211,88.8645,7100.0
2013-10-08 13:15:00,122.83,122.95,122.77,122.78,6000.0,88.8645,88.9514,88.8211,88.8284,6000.0
2013-10-08 13:20:00,122.8,122.85,122.78,122.85,8000.0,88.8428,88.879,88.8284,88.879,8000.0
2013-10-08 13:25:00,122.85,122.87,122.75,122.87,9400.0,88.879,88.8935,88.8067,88.8935,9400.0
2013-10-08 13:30:00,122.86,122.98,122.82,122.83,5800.0,88.8862,88.9731,88.8573,88.8645,5800.0
2013-10-08 13:35:00,122.85,122.85,122.78,122.84,3300.0,88.879,88.879,88.8284,88.8718,3300.0
2013-10-08 13:40:00,122.85,122.87,122.77,122.78,19800.0,88.879,88.8935,88.8211,88.8284,19800.0
2013-10-08 13:45:00,122.77,122.8,122.65,122.65,6300.0,88.8211,88.8428,88.7343,88.7343,6300.0
2013-10-08 13:50:00,122.68,122.83,122.66,122.82,9300.0,88.756,88.8645,88.7415,88.8573,9300.0
2013-10-08 13:55:00,122.83,122.92,122.68,122.68,13700.0,88.8645,88.9297,88.756,88.756,13700.0
2013-10-08 14:00:00,122.7,122.76,122.56,122.62,14600.0,88.7705,88.8139,88.6692,88.7126,14600.0
2013-10-08 14:05:00,122.6,122.64,122.43,122.44,12200.0,88.6981,88.7271,88.5751,88.5824,12200.0
2013-10-08 14:10:00,122.46,122.6,122.46,122.55,4100.0,88.5969,88.6981,88.5969,88.662,4100.0
2013-10-08 14:15:00,122.56,122.6,122.45,122.51,7700.0,88.6692,88.6981,88.5896,88.633,7700.0
2013-10-08 14:20:00,122.53,122.85,122.43,122.84,20600.0,88.6475,88.879,88.5751,88.8718,20600.0
2013-10-08 14:25:00,122.81,123.0,122.79,122.93,18800.0,88.8501,88.9875,88.8356,88.9369,18800.0
2013-10-08 14:30:00,122.93,122.98,122.85,122.88,11500.0,88.9369,88.9731,88.879,88.9007,11500.0
2013-10-08 14:35:00,122.88,122.93,122.81,122.93,9200.0,88.9007,88.9369,88.8501,88.9369,9200.0
2013-10-08 14:40:00,122.93,122.95,122.78,122.85,9300.0,88.9369,88.9514,88.8284,88.879,9300.0
2013-10-08 14:45:00,122.84,122.84,122.71,122.76,7600.0,88.8718,88.8718,88.7777,88.8139,7600.0
2013-10-08 14:50:00,122.74,122.77,122.68,122.75,7400.0,88.7994,88.8211,88.756,88.8067,7400.0
2013-10-08 14:55:00,122.7,122.85,122.68,122.82,7000.0,88.7705,88.879,88.756,88.8573,7000.0
2013-10-08 15:00:00,122.8,122.96,122.8,122.87,15100.0,88.8428,88.9586,88.8428,88.8935,15100.0
2013-10-08 15:05:00,122.85,122.88,122.78,122.78,7600.0,88.879,88.9007,88.8284,88.8284,7600.0
2013-10-08 15:10:00,122.74,122.8,122.66,122.67,10600.0,88.7994,88.8428,88.7415,88.7488,10600.0
2013-10-08 15:15:00,122.69,122.85,122.67,122.81,9700.0,88.7633,88.879,88.7488,88.8501,9700.0
2013-10-08 15:20:00,122.81,122.98,122.81,122.91,14100.0,88.8501,88.9731,88.8501,88.9224,14100.0
2013-10-08 15:25:00,122.91,122.97,122.8,122.86,14600.0,88.9224,88.9658,88.8428,88.8862,14600.0
2013-10-08 15:30:00,122.88,122.92,122.7,122.75,15300.0,88.9007,88.9297,88.7705,88.8067,15300.0
2013-10-08 15:35:00,122.74,122.77,122.61,122.73,39900.0,88.7994,88.8211,88.7054,88.7922,39900.0
2013-10-08 15:40:00,122.73,122.78,122.62,122.7,18800.0,88.7922,88.8284,88.7126,88.7705,18800.0
2013-10-08 15:45:00,122.65,122.72,122.47,122.57,24100.0,88.7343,88.785,88.6041,88.6764,24100.0
2013-10-08 15:50:00,122.54,122.64,122.5,122.52,19900.0,88.6547,88.7271,88.6258,88.6403,19900.0
2013-10-08 15:55:00,122.53,122.58,122.39,122.43,47300.0,88.6475,88.6837,88.5462,88.5751,47300.0
2013-10-09 09:30:00,122.62,122.62,122.25,122.28,27900.0,88.7126,88.7126,88.4449,88.4666,27900.0
2013-10-09 09:35:00,122.25,122.63,122.15,122.59,5200.0,88.4449,88.7198,88.3726,88.6909,5200.0
2013-10-09 09:40:00,122.52,122.86,122.5,122.67,15000.0,88.6403,88.8862,88.6258,88.7488,15000.0
2013-10-09 09:45:00,122.76,122.88,122.71,122.75,11400.0,88.8139,88.9007,88.7777,88.8067,11400.0
2013-10-09 09:50:00,122.75,122.89,122.7,122.83,15600.0,88.8067,88.9079,88.7705,88.8645,15600.0
2013-10-09 09:55:00,122.85,123.0,122.76,122.95,12400.0,88.879,88.9875,88.8139,88.9514,12400.0
2013-10-09 10:00:00,122.9,122.9,122.72,122.8,36700.0,88.9152,88.9152,88.785,88.8428,36700.0
2013-10-09 10:05:00,122.85,123.12,122.77,123.03,17100.0,88.879,89.0743,88.8211,89.0092,17100.0
2013-10-09 10:10:00,123.03,123.05,122.63,122.76,11400.0,89.0092,89.0237,88.7198,88.8139,11400.0
2013-10-09 10:15:00,122.7,122.83,122.63,122.78,8100.0,88.7705,88.8645,88.7198,88.8284,8100.0
2013-10-09 10:20:00,122.78,123.07,122.75,122.96,5400.0,88.8284,89.0382,88.8067,88.9586,5400.0
2013-10-09 10:25:00,123.05,123.14,122.77,122.8,12500.0,89.0237,89.0888,88.8211,88.8428,12500.0
2013-10-09 10:30:00,122.86,123.05,122.8,122.82,8000.0,88.8862,89.0237,88.8428,88.8573,8000.0
2013-10-09 10:35:00,122.82,122.92,122.77,122.92,7500.0,88.8573,88.9297,88.8211,88.9297,7500.0
2013-10-09 10:40:00,122.9,122.92,122.62,122.76,9600.0,88.9152,88.9297,88.7126,88.8139,9600.0
2013-10-09 10:45:00,122.79,122.79,122.34,122.34,8200.0,88.8356,88.8356,88.51,88.51,8200.0
2013-10-09 10:50:00,122.39,122.44,122.16,122.22,34400.0,88.5462,88.5824,88.3798,88.4232,34400.0
2013-10-09 10:55:00,122.22,122.31,122.09,122.09,12000.0,88.4232,88.4883,88.3292,88.3292,12000.0
2013-10-09 11:00:00,122.09,122.29,122.07,122.25,9600.0,88.3292,88.4739,88.3147,88.4449,9600.0
2013-10-09 11:05:00,122.29,122.3,122.03,122.07,11600.0,88.4739,88.4811,88.2858,88.3147,11600.0
2013-10-09 11:10:00,122.05,122.1,121.91,121.91,11900.0,88.3002,88.3364,88.1989,88.1989,11900.0
2013-10-09 11:15:00,121.9,121.97,121.79,121.86,11000.0,88.1917,88.2424,88.1121,88.1628,11000.0
2013-10-09 11:20:00,121.85,121.91,121.75,121.85,31300.0,88.1555,88.1989,88.0832,88.1555,31300.0
2013-10-09 11:25:00,121.89,122.06,121.89,121.95,12200.0,88.1845,88.3075,88.1845,88.2279,12200.0
2013-10-09 11:30:00,121.93,122.25,121.93,122.22,11500.0,88.2134,88.4449,88.2134,88.4232,11500.0
2013-10-09 11:35:00,122.21,122.24,122.09,122.17,5100.0,88.416,88.4377,88.3292,88.387,5100.0
2013-10-09 11:40:00,122.19,122.33,122.14,122.32,7300.0,88.4015,88.5028,88.3653,88.4956,7300.0
2013-10-09 11:45:00,122.35,122.65,122.35,122.63,11600.0,88.5173,88.7343,88.5173,88.7198,11600.0
2013-10-09 11:50:00,122.67,122.67,122.51,122.54,14600.0,88.7488,88.7488,88.633,88.6547,14600.0
2013-10-09 11:55:00,122.54,122.62,122.52,122.55,8100.0,88.6547,88.7126,88.6403,88.662,8100.0
2013-10-09 12:00:00,122.58,122.65,122.52,122.52,7100.0,88.6837,88.7343,88.6403,88.6403,7100.0
2013-10-09 12:05:00,122.5,122.51,122.41,122.42,6500.0,88.6258,88.633,88.5607,88.5679,6500.0
2013-10-09 12:10:00,122.47,122.63,122.47,122.58,2000.0,88.6041,88.7198,88.6041,88.6837,2000.0
2013-10-09 12:15:00,122.63,122.77,122.61,122.74,10300.0,88.7198,88.8211,88.7054,88.7994,10300.0
2013-10-09 12:20:00,122.7,122.71,122.59,122.62,20100.0,88.7705,88.7777,88.6909,88.7126,20100.0
2013-10-09 12:25:00,122.62,122.71,122.62,122.67,5400.0,88.7126,88.7777,88.7126,88.7488,5400.0
2013-10-09 12:30:00,122.7,122.7,122.56,122.66,14400.0,88.7705,88.7705,88.6692,88.7415,14400.0
2013-10-09 12:35:00,122.72,122.79,122.68,122.68,14900.0,88.785,88.8356,88.756,88.756,14900.0
2013-10-09 12:40:00,122.72,122.72,122.55,122.6,10300.0,88.785,88.785,88.662,88.6981,10300.0
2013-10-09 12:45:00,122.62,122.62,122.54,122.56,3600.0,88.7126,88.7126,88.6547,88.6692,3600.0
2013-10-09 12:50:00,122.54,122.55,122.45,122.53,15800.0,88.6547,88.662,88.5896,88.6475,15800.0
2013-10-09 12:55:00,122.51,122.54,122.46,122.46,6400.0,88.633,88.6547,88.5969,88.5969,6400.0
2013-10-09 13:00:00,122.49,122.58,122.47,122.53,16500.0,88.6186,88.6837,88.6041,88.6475,16500.0
2013-10-09 13:05:00,122.52,122.62,122.48,122.52,20900.0,88.6403,88.7126,88.6113,88.6403,20900.0
2013-10-09 13:10:00,122.54,122.59,122.48,122.56,13200.0,88.6547,88.6909,88.6113,88.6692,13200.0
2013-10-09 13:15:00,122.58,122.6,122.49,122.5,37800.0,88.6837,88.6981,88.6186,88.6258,37800.0
2013-10-09 13:20:00,122.52,122.6,122.5,122.53,35100.0,88.6403,88.6981,88.6258,88.6475,35100.0
2013-10-09 13:25:00,122.53,122.6,122.5,122.56,34600.0,88.6475,88.6981,88.6258,88.6692,34600.0
2013-10-09 13:30:00,122.55,122.7,122.5,122.65,36100.0,88.662,88.7705,88.6258,88.7343,36100.0
2013-10-09 13:35:00,122.64,122.76,122.62,122.65,21800.0,88.7271,88.8139,88.7126,88.7343,21800.0
2013-10-09 13:40:00,122.63,122.72,122.56,122.56,29100.0,88.7198,88.785,88.6692,88.6692,29100.0
2013-10-09 13:45:00,122.55,122.61,122.49,122.49,18400.0,88.662,88.7054,88.6186,88.6186,18400.0
2013-10-09 13:50:00,122.5,122.65,122.46,122.57,22300.0,88.6258,88.7343,88.5969,88.6764,22300.0
2013-10-09 13:55:00,122.56,122.59,122.49,122.59,11700.0,88.6692,88.6909,88.6186,88.6909,11700.0
2013-10-09 14:00:00,122.6,122.7,122.43,122.67,22100.0,88.6981,88.7705,88.5751,88.7488,22100.0
2013-10-09 14:05:00,122.68,122.86,122.62,122.76,8100.0,88.756,88.8862,88.7126,88.8139,8100.0
2013-10-09 14:10:00,122.76,122.81,122.74,122.81,4800.0,88.8139,88.8501,88.7994,88.8501,4800.0
2013-10-09 14:15:00,122.81,122.84,122.61,122.61,17700.0,88.8501,88.8718,88.7054,88.7054,17700.0
2013-10-09 14:20:00,122.6,122.73,122.48,122.54,41600.0,88.6981,88.7922,88.6113,88.6547,41600.0
2013-10-09 14:25:00,122.53,122.63,122.5,122.62,4000.0,88.6475,88.7198,88.6258,88.7126,4000.0
2013-10-09 14:30:00,122.66,122.82,122.64,122.8,9900.0,88.7415,88.8573,88.7271,88.8428,9900.0
2013-10-09 14:35:00,122.79,122.81,122.56,122.56,22000.0,88.8356,88.8501,88.6692,88.6692,22000.0
2013-10-09 14:40:00,122.58,122.58,122.47,122.48,16700.0,88.6837,88.6837,88.6041,88.6113,16700.0
2013-10-09 14:45:00,122.5,122.61,122.5,122.6,6300.0,88.6258,88.7054,88.6258,88.6981,6300.0
2013-10-09 14:50:00,122.57,122.62,122.51,122.51,17900.0,88.6764,88.7126,88.633,88.633,17900.0
2013-10-09 14:55:00,122.51,122.62,122.5,122.6,17700.0,88.633,88.7126,88.6258,88.6981,17700.0
2013-10-09 15:00:00,122.6,122.73,122.55,122.64,20000.0,88.6981,88.7922,88.662,88.7271,20000.0
2013-10-09 15:05:00,122.64,122.71,122.53,122.67,13400.0,88.7271,88.7777,88.6475,88.7488,13400.0
2013-10-09 15:10:00,122.68,122.73,122.46,122.46,36800.0,88.756,88.7922,88.5969,88.5969,36800.0
2013-10-09 15:15:00,122.47,122.57,122.47,122.55,6800.0,88.6041,88.6764,88.6041,88.662,6800.0
2013-10-09 15:20:00,122.54,122.6,122.49,122.55,14200.0,88.6547,88.6981,88.6186,88.662,14200.0
2013-10-09 15:25:00,122.56,122.64,122.49,122.53,9700.0,88.6692,88.7271,88.6186,88.6475,9700.0
2013-10-09 15:30:00,122.56,122.57,122.48,122.5,18600.0,88.6692,88.6764,88.6113,88.6258,18600.0
2013-10-09 15:35:00,122.51,122.52,122.29,122.33,29500.0,88.633,88.6403,88.4739,88.5028,29500.0
2013-10-09 15:40:00,122.34,122.38,122.22,122.27,30600.0,88.51,88.539,88.4232,88.4594,30600.0
2013-10-09 15:45:00,122.26,122.26,121.98,121.98,44200.0,88.4522,88.4522,88.2496,88.2496,44200.0
2013-10-09 15:50:00,121.99,122.21,121.9,122.14,82900.0,88.2568,88.416,88.1917,88.3653,82900.0
2013-10-09 15:55:00,122.12,122.21,122.0,122.06,57400.0,88.3509,88.416,88.2641,88.3075,57400.0
2013-10-10 09:30:00,122.71,123.59,122.71,123.57,75600.0,88.7777,89.4144,88.7777,89.3999,75600.0
2013-10-10 09:35:00,123.61,124.43,123.61,123.95,29700.0,89.4289,90.0221,89.4289,89.6748,29700.0
2013-10-10 09:40:00,123.9,124.34,123.9,124.29,19100.0,89.6387,89.957,89.6387,89.9208,19100.0
2013-10-10 09:45:00,124.25,124.32,124.07,124.15,26300.0,89.8919,89.9425,89.7616,89.8195,26300.0
2013-10-10 09:50:00,124.15,124.65,124.11,124.37,26000.0,89.8195,90.1813,89.7906,89.9787,26000.0
2013-10-10 09:55:00,124.39,124.89,124.39,124.73,14400.0,89.9932,90.3549,89.9932,90.2391,14400.0
2013-10-10 10:00:00,124.69,125.07,124.56,125.03,14700.0,90.2102,90.4851,90.1162,90.4562,14700.0
2013-10-10 10:05:00,125.01,125.01,124.56,124.57,25000.0,90.4417,90.4417,90.1162,90.1234,25000.0
2013-10-10 10:10:00,124.57,124.61,124.44,124.45,18500.0,90.1234,90.1523,90.0293,90.0366,18500.0
2013-10-10 10:15:00,124.48,124.61,124.3,124.52,47000.0,90.0583,90.1523,89.928,90.0872,47000.0
2013-10-10 10:20:00,124.54,124.64,124.34,124.64,16400.0,90.1017,90.174,89.957,90.174,16400.0
2013-10-10 10:25:00,124.57,124.65,124.5,124.55,13800.0,90.1234,90.1813,90.0727,90.1089,13800.0
2013-10-10 10:30:00,124.55,124.57,124.36,124.55,20500.0,90.1089,90.1234,89.9715,90.1089,20500.0
2013-10-10 10:35:00,124.57,124.84,124.54,124.75,9300.0,90.1234,90.3187,90.1017,90.2536,9300.0
2013-10-10 10:40:00,124.76,124.85,124.69,124.83,7800.0,90.2608,90.326,90.2102,90.3115,7800.0
2013-10-10 10:45:00,124.78,124.95,124.68,124.69,14400.0,90.2753,90.3983,90.203,90.2102,14400.0
2013-10-10 10:50:00,124.73,124.93,124.67,124.77,12400.0,90.2391,90.3838,90.1957,90.2681,12400.0
2013-10-10 10:55:00,124.76,124.82,124.42,124.42,47000.0,90.2608,90.3043,90.0149,90.0149,47000.0
2013-10-10 11:00:00,124.44,124.56,124.42,124.56,38900.0,90.0293,90.1162,90.0149,90.1162,38900.0
2013-10-10 11:05:00,124.54,124.56,124.41,124.5,9200.0,90.1017,90.1162,90.0076,90.0727,9200.0
2013-10-10 11:10:00,124.49,124.62,124.48,124.54,13600.0,90.0655,90.1596,90.0583,90.1017,13600.0
2013-10-10 11:15:00,124.57,124.82,124.57,124.63,10800.0,90.1234,90.3043,90.1234,90.1668,10800.0
2013-10-10 11:20:00,124.62,124.77,124.62,124.65,9200.0,90.1596,90.2681,90.1596,90.1813,9200.0
2013-10-10 11:25:00,124.64,124.84,124.58,124.84,10300.0,90.174,90.3187,90.1306,90.3187,10300.0
2013-10-10 11:30:00,124.87,124.88,124.71,124.87,9600.0,90.3404,90.3477,90.2247,90.3404,9600.0
2013-10-10 11:35:00,124.91,125.27,124.87,125.14,14700.0,90.3694,90.6298,90.3404,90.5358,14700.0
2013-10-10 11:40:00,125.18,125.18,125.03,125.1,7600.0,90.5647,90.5647,90.4562,90.5068,7600.0
2013-10-10 11:45:00,125.09,125.19,124.94,125.15,13300.0,90.4996,90.5719,90.3911,90.543,13300.0
2013-10-10 11:50:00,125.2,125.28,125.17,125.26,5100.0,90.5792,90.6371,90.5575,90.6226,5100.0
2013-10-10 11:55:00,125.33,125.44,125.28,125.33,11000.0,90.6732,90.7528,90.6371,90.6732,11000.0
2013-10-10 12:00:00,125.35,125.36,125.23,125.34,9700.0,90.6877,90.6949,90.6009,90.6805,9700.0
2013-10-10 12:05:00,125.33,125.43,125.28,125.28,7700.0,90.6732,90.7456,90.6371,90.6371,7700.0
2013-10-10 12:10:00,125.3,125.36,125.25,125.36,8200.0,90.6515,90.6949,90.6154,90.6949,8200.0
2013-10-10 12:15:00,125.35,125.49,125.35,125.45,12200.0,90.6877,90.789,90.6877,90.76,12200.0
2013-10-10 12:20:00,125.37,125.41,125.3,125.37,11400.0,90.7022,90.7311,90.6515,90.7022,11400.0
2013-10-10 12:25:00,125.36,125.39,125.34,125.38,4400.0,90.6949,90.7166,90.6805,90.7094,4400.0
2013-10-10 12:30:00,125.41,125.5,125.39,125.48,7200.0,90.7311,90.7962,90.7166,90.7818,7200.0
2013-10-10 12:35:00,125.48,125.62,125.47,125.61,17400.0,90.7818,90.883,90.7745,90.8758,17400.0
2013-10-10 12:40:00,125.63,125.65,125.47,125.48,5000.0,90.8903,90.9047,90.7745,90.7818,5000.0
2013-10-10 12:45:00,125.48,125.56,125.48,125.51,8300.0,90.7818,90.8396,90.7818,90.8035,8300.0
2013-10-10 12:50:00,125.52,125.6,125.51,125.57,8800.0,90.8107,90.8686,90.8035,90.8469,8800.0
2013-10-10 12:55:00,125.63,125.67,125.57,125.66,7700.0,90.8903,90.9192,90.8469,90.912,7700.0
2013-10-10 13:00:00,125.67,125.69,125.46,125.46,9200.0,90.9192,90.9337,90.7673,90.7673,9200.0
2013-10-10 13:05:00,125.49,125.64,125.47,125.61,12300.0,90.789,90.8975,90.7745,90.8758,12300.0
2013-10-10 13:10:00,125.62,125.76,125.61,125.64,11100.0,90.883,90.9843,90.8758,90.8975,11100.0
2013-10-10 13:15:00,125.63,125.65,125.5,125.5,5900.0,90.8903,90.9047,90.7962,90.7962,5900.0
2013-10-10 13:20:00,125.5,125.61,125.37,125.4,8800.0,90.7962,90.8758,90.7022,90.7239,8800.0
2013-10-10 13:25:00,125.41,125.5,125.41,125.47,5800.0,90.7311,90.7962,90.7311,90.7745,5800.0
2013-10-10 13:30:00,125.47,125.53,125.42,125.45,4700.0,90.7745,90.8179,90.7383,90.76,4700.0
2013-10-10 13:35:00,125.47,125.51,125.47,125.5,1600.0,90.7745,90.8035,90.7745,90.7962,1600.0
2013-10-10 13:40:00,125.49,125.56,125.48,125.48,7700.0,90.789,90.8396,90.7818,90.7818,7700.0
2013-10-10 13:45:00,125.48,125.54,125.48,125.5,3700.0,90.7818,90.8252,90.7818,90.7962,3700.0
2013-10-10 13:50:00,125.51,125.52,125.43,125.52,3800.0,90.8035,90.8107,90.7456,90.8107,3800.0
2013-10-10 13:55:00,125.52,125.59,125.5,125.56,6100.0,90.8107,90.8613,90.7962,90.8396,6100.0
2013-10-10 14:00:00,125.56,125.56,125.46,125.48,3300.0,90.8396,90.8396,90.7673,90.7818,3300.0
2013-10-10 14:05:00,125.51,125.54,125.44,125.53,8200.0,90.8035,90.8252,90.7528,90.8179,8200.0
2013-10-10 14:10:00,125.51,125.52,125.44,125.46,2400.0,90.8035,90.8107,90.7528,90.7673,2400.0
2013-10-10 14:15:00,125.47,125.48,125.43,125.46,5900.0,90.7745,90.7818,90.7456,90.7673,5900.0
2013-10-10 14:20:00,125.43,125.56,125.43,125.55,8300.0,90.7456,90.8396,90.7456,90.8324,8300.0
2013-10-10 14:25:00,125.54,125.58,125.54,125.55,6900.0,90.8252,90.8541,90.8252,90.8324,6900.0
2013-10-10 14:30:00,125.55,125.63,125.5,125.63,6900.0,90.8324,90.8903,90.7962,90.8903,6900.0
2013-10-10 14:35:00,125.62,125.67,125.59,125.62,7400.0,90.883,90.9192,90.8613,90.883,7400.0
2013-10-10 14:40:00,125.63,125.7,125.63,125.65,12100.0,90.8903,90.9409,90.8903,90.9047,12100.0
2013-10-10 14:45:00,125.65,125.7,125.63,125.65,5800.0,90.9047,90.9409,90.8903,90.9047,5800.0
2013-10-10 14:50:00,125.65,125.67,125.61,125.65,5300.0,90.9047,90.9192,90.8758,90.9047,5300.0
2013-10-10 14:55:00,125.66,125.66,125.6,125.63,4500.0,90.912,90.912,90.8686,90.8903,4500.0
2013-10-10 15:00:00,125.66,125.92,125.65,125.9,23100.0,90.912,91.1001,90.9047,91.0856,23100.0
2013-10-10 15:05:00,125.89,126.16,125.88,126.11,18800.0,91.0784,91.2737,91.0711,91.2375,18800.0
2013-10-10 15:10:00,126.1,126.39,126.08,126.34,35900.0,91.2303,91.4401,91.2158,91.4039,35900.0
2013-10-10 15:15:00,126.34,126.35,126.24,126.34,17100.0,91.4039,91.4112,91.3316,91.4039,17100.0
2013-10-10 15:20:00,126.32,126.42,126.29,126.4,19200.0,91.3895,91.4618,91.3678,91.4473,19200.0
2013-10-10 15:25:00,126.37,126.44,126.33,126.37,21700.0,91.4256,91.4763,91.3967,91.4256,21700.0
2013-10-10 15:30:00,126.38,126.4,126.26,126.27,28900.0,91.4329,91.4473,91.3461,91.3533,28900.0
2013-10-10 15:35:00,126.26,126.32,126.23,126.26,25200.0,91.3461,91.3895,91.3244,91.3461,25200.0
2013-10-10 15:40:00,126.28,126.34,126.24,126.31,20400.0,91.3605,91.4039,91.3316,91.3822,20400.0
2013-10-10 15:45:00,126.31,126.44,126.31,126.42,27400.0,91.3822,91.4763,91.3822,91.4618,27400.0
2013-10-10 15:50:00,126.41,126.46,126.37,126.45,22700.0,91.4546,91.4908,91.4256,91.4835,22700.0
2013-10-10 15:55:00,126.44,126.7,126.44,126.67,69400.0,91.4763,91.6644,91.4763,91.6427,69400.0
2013-10-11 09:30:00,126.21,126.58,126.11,126.29,48700.0,91.3099,91.5776,91.2375,91.3678,48700.0
2013-10-11 09:35:00,126.25,126.39,126.18,126.29,8000.0,91.3388,91.4401,91.2882,91.3678,8000.0
2013-10-11 09:40:00,126.29,126.29,125.9,125.96,15600.0,91.3678,91.3678,91.0856,91.129,15600.0
2013-10-11 09:45:00,126.0,126.13,125.75,125.82,14900.0,91.158,91.252,90.9771,91.0277,14900.0
2013-10-11 09:50:00,125.86,125.94,125.79,125.9,11700.0,91.0567,91.1145,91.006,91.0856,11700.0
2013-10-11 09:55:00,125.96,126.2,125.82,126.15,17700.0,91.129,91.3027,91.0277,91.2665,17700.0
2013-10-11 10:00:00,126.13,126.32,126.04,126.16,9600.0,91.252,91.3895,91.1869,91.2737,9600.0
2013-10-11 10:05:00,126.16,126.37,126.14,126.33,8700.0,91.2737,91.4256,91.2592,91.3967,8700.0
2013-10-11 10:10:00,126.32,126.32,126.07,126.1,13400.0,91.3895,91.3895,91.2086,91.2303,13400.0
2013-10-11 10:15:00,126.08,126.2,125.98,126.01,14200.0,91.2158,91.3027,91.1435,91.1652,14200.0
2013-10-11 10:20:00,126.01,126.1,125.91,126.07,12500.0,91.1652,91.2303,91.0928,91.2086,12500.0
2013-10-11 10:25:00,126.09,126.19,126.02,126.17,7900.0,91.2231,91.2954,91.1724,91.2809,7900.0
2013-10-11 10:30:00,126.13,126.14,126.06,126.06,5400.0,91.252,91.2592,91.2014,91.2014,5400.0
2013-10-11 10:35:00,126.09,126.11,126.0,126.1,18000.0,91.2231,91.2375,91.158,91.2303,18000.0
2013-10-11 10:40:00,126.12,126.21,126.05,126.05,6500.0,91.2448,91.3099,91.1941,91.1941,6500.0
2013-10-11 10:45:00,126.02,126.05,125.81,125.87,12100.0,91.1724,91.1941,91.0205,91.0639,12100.0
2013-10-11 10:50:00,125.87,125.94,125.76,125.79,10300.0,91.0639,91.1145,90.9843,91.006,10300.0
2013-10-11 10:55:00,125.79,125.89,125.76,125.8,37800.0,91.006,91.0784,90.9843,91.0133,37800.0
2013-10-11 11:00:00,125.81,126.1,125.81,125.95,20000.0,91.0205,91.2303,91.0205,91.1218,20000.0
2013-10-11 11:05:00,125.98,126.16,125.96,126.15,7700.0,91.1435,91.2737,91.129,91.2665,7700.0
2013-10-11 11:10:00,126.13,126.2,126.03,126.03,6900.0,91.252,91.3027,91.1797,91.1797,6900.0
2013-10-11 11:15:00,126.05,126.13,125.83,125.85,31900.0,91.1941,91.252,91.035,91.0494,31900.0
2013-10-11 11:20:00,125.86,126.12,125.86,126.05,18200.0,91.0567,91.2448,91.0567,91.1941,18200.0
2013-10-11 11:25:00,126.04,126.08,125.83,125.86,10700.0,91.1869,91.2158,91.035,91.0567,10700.0
2013-10-11 11:30:00,125.86,126.01,125.85,125.94,14400.0,91.0567,91.1652,91.0494,91.1145,14400.0
2013-10-11 11:35:00,125.93,126.22,125.91,126.13,11200.0,91.1073,91.3171,91.0928,91.252,11200.0
2013-10-11 11:40:00,126.12,126.24,126.09,126.15,8800.0,91.2448,91.3316,91.2231,91.2665,8800.0
2013-10-11 11:45:00,126.15,126.2,126.09,126.13,7800.0,91.2665,91.3027,91.2231,91.252,7800.0
2013-10-11 11:50:00,126.16,126.19,126.04,126.09,7200.0,91.2737,91.2954,91.1869,91.2231,7200.0
2013-10-11 11:55:00,126.11,126.25,126.1,126.19,7200.0,91.2375,91.3388,91.2303,91.2954,7200.0
2013-10-11 12:00:00,126.17,126.33,126.17,126.23,10100.0,91.2809,91.3967,91.2809,91.3244,10100.0
2013-10-11 12:05:00,126.27,126.28,126.21,126.25,4900.0,91.3533,91.3605,91.3099,91.3388,4900.0
2013-10-11 12:10:00,126.24,126.24,126.15,126.17,8500.0,91.3316,91.3316,91.2665,91.2809,8500.0
2013-10-11 12:15:00,126.18,126.24,126.13,126.24,10100.0,91.2882,91.3316,91.252,91.3316,10100.0
2013-10-11 12:20:00,126.26,126.29,126.18,126.23,4500.0,91.3461,91.3678,91.2882,91.3244,4500.0
2013-10-11 12:25:00,126.19,126.24,126.17,126.17,5900.0,91.2954,91.3316,91.2809,91.2809,5900.0
2013-10-11 12:30:00,126.19,126.3,126.18,126.18,12900.0,91.2954,91.375,91.2882,91.2882,12900.0
2013-10-11 12:35:00,126.18,126.34,126.16,126.31,16700.0,91.2882,91.4039,91.2737,91.3822,16700.0
2013-10-11 12:40:00,126.31,126.48,126.3,126.41,10300.0,91.3822,91.5052,91.375,91.4546,10300.0
2013-10-11 12:45:00,126.4,126.46,126.32,126.33,8800.0,91.4473,91.4908,91.3895,91.3967,8800.0
2013-10-11 12:50:00,126.34,126.39,126.3,126.35,8000.0,91.4039,91.4401,91.375,91.4112,8000.0
2013-10-11 12:55:00,126.33,126.36,126.3,126.35,14200.0,91.3967,91.4184,91.375,91.4112,14200.0
2013-10-11 13:00:00,126.34,126.39,126.3,126.39,18300.0,91.4039,91.4401,91.375,91.4401,18300.0
2013-10-11 13:05:00,126.39,126.48,126.37,126.44,8600.0,91.4401,91.5052,91.4256,91.4763,8600.0
2013-10-11 13:10:00,126.44,126.44,126.39,126.4,4900.0,91.4763,91.4763,91.4401,91.4473,4900.0
2013-10-11 13:15:00,126.4,126.44,126.38,126.4,16600.0,91.4473,91.4763,91.4329,91.4473,16600.0
2013-10-11 13:20:00,126.4,126.44,126.38,126.43,8800.0,91.4473,91.4763,91.4329,91.4691,8800.0
2013-10-11 13:25:00,126.44,126.47,126.36,126.4,4200.0,91.4763,91.498,91.4184,91.4473,4200.0
2013-10-11 13:30:00,126.36,126.42,126.32,126.41,10200.0,91.4184,91.4618,91.3895,91.4546,10200.0
2013-10-11 13:35:00,126.42,126.46,126.37,126.4,15700.0,91.4618,91.4908,91.4256,91.4473,15700.0
2013-10-11 13:40:00,126.36,126.41,126.13,126.16,25900.0,91.4184,91.4546,91.252,91.2737,25900.0
2013-10-11 13:45:00,126.16,126.22,126.12,126.16,24500.0,91.2737,91.3171,91.2448,91.2737,24500.0
2013-10-11 13:50:00,126.17,126.3,126.17,126.23,6700.0,91.2809,91.375,91.2809,91.3244,6700.0
2013-10-11 13:55:00,126.2,126.29,126.16,126.29,9900.0,91.3027,91.3678,91.2737,91.3678,9900.0
2013-10-11 14:00:00,126.3,126.38,126.29,126.36,6200.0,91.375,91.4329,91.3678,91.4184,6200.0
2013-10-11 14:05:00,126.34,126.39,126.31,126.31,4200.0,91.4039,91.4401,91.3822,91.3822,4200.0
2013-10-11 14:10:00,126.3,126.33,126.24,126.3,14400.0,91.375,91.3967,91.3316,91.375,14400.0
2013-10-11 14:15:00,126.29,126.33,126.24,126.29,13500.0,91.3678,91.3967,91.3316,91.3678,13500.0
2013-10-11 14:20:00,126.31,126.33,126.26,126.3,5700.0,91.3822,91.3967,91.3461,91.375,5700.0
2013-10-11 14:25:00,126.29,126.31,126.24,126.26,6900.0,91.3678,91.3822,91.3316,91.3461,6900.0
2013-10-11 14:30:00,126.26,126.26,126.18,126.19,12300.0,91.3461,91.3461,91.2882,91.2954,12300.0
2013-10-11 14:35:00,126.18,126.22,126.05,126.07,25600.0,91.2882,91.3171,91.1941,91.2086,25600.0
2013-10-11 14:40:00,126.04,126.19,126.04,126.19,28900.0,91.1869,91.2954,91.1869,91.2954,28900.0
2013-10-11 14:45:00,126.19,126.22,126.17,126.2,17100.0,91.2954,91.3171,91.2809,91.3027,17100.0
2013-10-11 14:50:00,126.19,126.21,126.17,126.17,13100.0,91.2954,91.3099,91.2809,91.2809,13100.0
2013-10-11 14:55:00,126.18,126.2,126.15,126.17,13600.0,91.2882,91.3027,91.2665,91.2809,13600.0
2013-10-11 15:00:00,126.17,126.19,126.01,126.08,18900.0,91.2809,91.2954,91.1652,91.2158,18900.0
2013-10-11 15:05:00,126.07,126.1,126.01,126.07,9000.0,91.2086,91.2303,91.1652,91.2086,9000.0
2013-10-11 15:10:00,126.07,126.12,125.96,125.98,16200.0,91.2086,91.2448,91.129,91.1435,16200.0
2013-10-11 15:15:00,125.98,126.0,125.92,125.96,17100.0,91.1435,91.158,91.1001,91.129,17100.0
2013-10-11 15:20:00,125.96,126.08,125.92,126.08,11800.0,91.129,91.2158,91.1001,91.2158,11800.0
2013-10-11 15:25:00,126.08,126.12,126.05,126.1,22400.0,91.2158,91.2448,91.1941,91.2303,22400.0
2013-10-11 15:30:00,126.1,126.2,126.03,126.03,36900.0,91.2303,91.3027,91.1797,91.1797,36900.0
2013-10-11 15:35:00,126.03,126.12,125.98,125.98,32300.0,91.1797,91.2448,91.1435,91.1435,32300.0
2013-10-11 15:40:00,125.97,126.06,125.97,126.05,22900.0,91.1363,91.2014,91.1363,91.1941,22900.0
2013-10-11 15:45:00,126.03,126.05,125.89,125.89,27500.0,91.1797,91.1941,91.0784,91.0784,27500.0
2013-10-11 15:50:00,125.89,126.04,125.89,126.03,19500.0,91.0784,91.1869,91.0784,91.1797,19500.0
2013-10-11 15:55:00,126.03,126.17,125.96,126.16,62700.0,91.1797,91.2809,91.129,91.2737,62700.0
2013-10-14 09:30:00,125.65,125.84,125.34,125.6,30900.0,90.9047,91.0422,90.6805,90.8686,30900.0
2013-10-14 09:35:00,125.53,125.91,125.5,125.63,7800.0,90.8179,91.0928,90.7962,90.8903,7800.0
2013-10-14 09:40:00,125.69,125.83,125.37,125.74,8100.0,90.9337,91.035,90.7022,90.9699,8100.0
2013-10-14 09:45:00,125.72,125.74,125.33,125.4,11900.0,90.9554,90.9699,90.6732,90.7239,11900.0
2013-10-14 09:50:00,125.36,125.8,125.36,125.72,13100.0,90.6949,91.0133,90.6949,90.9554,13100.0
2013-10-14 09:55:00,125.69,125.98,125.62,125.89,5200.0,90.9337,91.1435,90.883,91.0784,5200.0
2013-10-14 10:00:00,125.98,126.23,125.97,126.15,7500.0,91.1435,91.3244,91.1363,91.2665,7500.0
2013-10-14 10:05:00,126.12,126.17,125.88,125.98,10000.0,91.2448,91.2809,91.0711,91.1435,10000.0
2013-10-14 10:10:00,125.98,126.26,125.98,126.15,6100.0,91.1435,91.3461,91.1435,91.2665,6100.0
2013-10-14 10:15:00,126.19,126.34,126.16,126.16,5600.0,91.2954,91.4039,91.2737,91.2737,5600.0
2013-10-14 10:20:00,126.15,126.19,126.14,126.16,1300.0,91.2665,91.2954,91.2592,91.2737,1300.0
2013-10-14 10:25:00,126.18,126.27,126.16,126.19,4300.0,91.2882,91.3533,91.2737,91.2954,4300.0
2013-10-14 10:30:00,126.24,126.29,126.2,126.24,4200.0,91.3316,91.3678,91.3027,91.3316,4200.0
2013-10-14 10:35:00,126.26,126.36,126.24,126.33,9700.0,91.3461,91.4184,91.3316,91.3967,9700.0
2013-10-14 10:40:00,126.3,126.37,126.24,126.24,3800.0,91.375,91.4256,91.3316,91.3316,3800.0
2013-10-14 10:45:00,126.27,126.39,126.24,126.31,6000.0,91.3533,91.4401,91.3316,91.3822,6000.0
2013-10-14 10:50:00,126.35,126.47,126.35,126.41,5300.0,91.4112,91.498,91.4112,91.4546,5300.0
2013-10-14 10:55:00,126.39,126.51,126.39,126.46,4000.0,91.4401,91.5269,91.4401,91.4908,4000.0
2013-10-14 11:00:00,126.48,126.48,126.41,126.43,3500.0,91.5052,91.5052,91.4546,91.4691,3500.0
2013-10-14 11:05:00,126.44,126.46,126.41,126.46,1200.0,91.4763,91.4908,91.4546,91.4908,1200.0
2013-10-14 11:10:00,126.48,126.57,126.47,126.53,3400.0,91.5052,91.5703,91.498,91.5414,3400.0
2013-10-14 11:15:00,126.54,126.57,126.36,126.4,16400.0,91.5486,91.5703,91.4184,91.4473,16400.0
2013-10-14 11:20:00,126.41,126.43,126.34,126.43,3200.0,91.4546,91.4691,91.4039,91.4691,3200.0
2013-10-14 11:25:00,126.44,126.46,126.36,126.44,4900.0,91.4763,91.4908,91.4184,91.4763,4900.0
2013-10-14 11:30:00,126.43,126.46,126.34,126.37,10400.0,91.4691,91.4908,91.4039,91.4256,10400.0
2013-10-14 11:35:00,126.37,126.53,126.37,126.45,11200.0,91.4256,91.5414,91.4256,91.4835,11200.0
2013-10-14 11:40:00,126.46,126.5,126.44,126.48,7600.0,91.4908,91.5197,91.4763,91.5052,7600.0
2013-10-14 11:45:00,126.49,126.58,126.48,126.54,6700.0,91.5125,91.5776,91.5052,91.5486,6700.0
2013-10-14 11:50:00,126.54,126.64,126.54,126.62,8300.0,91.5486,91.621,91.5486,91.6065,8300.0
2013-10-14 11:55:00,126.61,126.76,126.61,126.67,16400.0,91.5993,91.7078,91.5993,91.6427,16400.0
2013-10-14 12:00:00,126.67,126.78,126.66,126.76,7100.0,91.6427,91.7223,91.6355,91.7078,7100.0
2013-10-14 12:05:00,126.81,126.81,126.6,126.78,21800.0,91.744,91.744,91.592,91.7223,21800.0
2013-10-14 12:10:00,126.83,126.83,126.74,126.75,5000.0,91.7584,91.7584,91.6933,91.7006,5000.0
2013-10-14 12:15:00,126.76,126.79,126.75,126.79,8600.0,91.7078,91.7295,91.7006,91.7295,8600.0
2013-10-14 12:20:00,126.79,126.79,126.69,126.72,5100.0,91.7295,91.7295,91.6572,91.6789,5100.0
2013-10-14 12:25:00,126.72,126.77,126.72,126.74,6900.0,91.6789,91.715,91.6789,91.6933,6900.0
2013-10-14 12:30:00,126.72,126.79,126.72,126.79,5300.0,91.6789,91.7295,91.6789,91.7295,5300.0
2013-10-14 12:35:00,126.79,126.81,126.75,126.76,8700.0,91.7295,91.744,91.7006,91.7078,8700.0
2013-10-14 12:40:00,126.74,126.8,126.69,126.7,8000.0,91.6933,91.7367,91.6572,91.6644,8000.0
2013-10-14 12:45:00,126.7,126.72,126.66,126.7,3500.0,91.6644,91.6789,91.6355,91.6644,3500.0
2013-10-14 12:50:00,126.72,126.78,126.72,126.78,4200.0,91.6789,91.7223,91.6789,91.7223,4200.0
2013-10-14 12:55:00,126.77,126.77,126.7,126.71,20100.0,91.715,91.715,91.6644,91.6716,20100.0
2013-10-14 13:00:00,126.73,126.83,126.73,126.83,7700.0,91.6861,91.7584,91.6861,91.7584,7700.0
2013-10-14 13:05:00,126.84,126.96,126.84,126.95,9000.0,91.7657,91.8525,91.7657,91.8453,9000.0
2013-10-14 13:10:00,126.95,127.18,126.94,127.13,15600.0,91.8453,92.0117,91.838,91.9755,15600.0
2013-10-14 13:15:00,127.11,127.14,127.09,127.14,5100.0,91.961,91.9827,91.9465,91.9827,5100.0
2013-10-14 13:20:00,127.16,127.2,127.13,127.2,5200.0,91.9972,92.0261,91.9755,92.0261,5200.0
2013-10-14 13:25:00,127.18,127.24,127.18,127.24,6800.0,92.0117,92.0551,92.0117,92.0551,6800.0
2013-10-14 13:30:00,127.25,127.27,127.17,127.18,6300.0,92.0623,92.0768,92.0044,92.0117,6300.0
2013-10-14 13:35:00,127.16,127.23,127.14,127.22,3700.0,91.9972,92.0478,91.9827,92.0406,3700.0
2013-10-14 13:40:00,127.24,127.33,127.23,127.3,8100.0,92.0551,92.1202,92.0478,92.0985,8100.0
2013-10-14 13:45:00,127.33,127.35,127.05,127.05,20300.0,92.1202,92.1347,91.9176,91.9176,20300.0
2013-10-14 13:50:00,127.04,127.1,127.01,127.08,3000.0,91.9104,91.9538,91.8887,91.9393,3000.0
2013-10-14 13:55:00,127.09,127.16,127.06,127.15,5000.0,91.9465,91.9972,91.9248,91.99,5000.0
2013-10-14 14:00:00,127.14,127.27,127.08,127.27,10900.0,91.9827,92.0768,91.9393,92.0768,10900.0
2013-10-14 14:05:00,127.32,127.36,127.24,127.24,14600.0,92.1129,92.1419,92.0551,92.0551,14600.0
2013-10-14 14:10:00,127.24,127.24,127.15,127.17,4500.0,92.0551,92.0551,91.99,92.0044,4500.0
2013-10-14 14:15:00,127.2,127.41,127.2,127.41,6500.0,92.0261,92.1781,92.0261,92.1781,6500.0
2013-10-14 14:20:00,127.41,127.45,127.34,127.34,3700.0,92.1781,92.207,92.1274,92.1274,3700.0
2013-10-14 14:25:00,127.36,127.39,127.25,127.29,10700.0,92.1419,92.1636,92.0623,92.0912,10700.0
2013-10-14 14:30:00,127.3,127.43,127.27,127.43,6400.0,92.0985,92.1925,92.0768,92.1925,6400.0
2013-10-14 14:35:00,127.43,127.52,127.4,127.43,3400.0,92.1925,92.2576,92.1708,92.1925,3400.0
2013-10-14 14:40:00,127.42,127.42,127.15,127.29,11500.0,92.1853,92.1853,91.99,92.0912,11500.0
2013-10-14 14:45:00,127.26,127.38,127.26,127.38,5100.0,92.0695,92.1564,92.0695,92.1564,5100.0
2013-10-14 14:50:00,127.39,127.4,127.3,127.31,14500.0,92.1636,92.1708,92.0985,92.1057,14500.0
2013-10-14 14:55:00,127.31,127.45,127.29,127.39,7700.0,92.1057,92.207,92.0912,92.1636,7700.0
2013-10-14 15:00:00,127.39,127.46,127.32,127.41,12400.0,92.1636,92.2142,92.1129,92.1781,12400.0
2013-10-14 15:05:00,127.43,127.59,127.43,127.58,9800.0,92.1925,92.3083,92.1925,92.301,9800.0
2013-10-14 15:10:00,127.62,127.62,127.53,127.61,12000.0,92.33,92.33,92.2649,92.3228,12000.0
2013-10-14 15:15:00,127.63,127.63,127.5,127.5,9800.0,92.3372,92.3372,92.2432,92.2432,9800.0
2013-10-14 15:20:00,127.48,127.48,127.41,127.43,8100.0,92.2287,92.2287,92.1781,92.1925,8100.0
2013-10-14 15:25:00,127.44,127.54,127.43,127.54,6400.0,92.1998,92.2721,92.1925,92.2721,6400.0
2013-10-14 15:30:00,127.54,127.58,127.48,127.55,13400.0,92.2721,92.301,92.2287,92.2793,13400.0
2013-10-14 15:35:00,127.54,127.54,127.39,127.39,15300.0,92.2721,92.2721,92.1636,92.1636,15300.0
2013-10-14 15:40:00,127.4,127.51,127.37,127.48,11000.0,92.1708,92.2504,92.1491,92.2287,11000.0
2013-10-14 15:45:00,127.49,127.49,127.21,127.21,25600.0,92.2359,92.2359,92.0334,92.0334,25600.0
2013-10-14 15:50:00,127.21,127.35,127.2,127.35,16100.0,92.0334,92.1347,92.0261,92.1347,16100.0
2013-10-14 15:55:00,127.34,127.53,127.31,127.51,43200.0,92.1274,92.2649,92.1057,92.2504,43200.0
2013-10-15 09:30:00,127.47,127.63,126.89,127.01,74500.0,92.2215,92.3372,91.8019,91.8887,74500.0
2013-10-15 09:35:00,127.0,127.28,126.96,126.98,16800.0,91.8814,92.084,91.8525,91.867,16800.0
2013-10-15 09:40:00,127.01,127.07,126.71,126.88,18400.0,91.8887,91.9321,91.6716,91.7946,18400.0
2013-10-15 09:45:00,126.82,126.96,126.76,126.89,34200.0,91.7512,91.8525,91.7078,91.8019,34200.0
2013-10-15 09:50:00,126.94,127.04,126.89,126.96,11100.0,91.838,91.9104,91.8019,91.8525,11100.0
2013-10-15 09:55:00,126.95,127.03,126.86,126.99,13200.0,91.8453,91.9031,91.7801,91.8742,13200.0
2013-10-15 10:00:00,127.0,127.17,126.94,127.09,9800.0,91.8814,92.0044,91.838,91.9465,9800.0
2013-10-15 10:05:00,127.07,127.37,127.02,127.35,4000.0,91.9321,92.1491,91.8959,92.1347,4000.0
2013-10-15 10:10:00,127.38,127.39,127.19,127.21,6000.0,92.1564,92.1636,92.0189,92.0334,6000.0
2013-10-15 10:15:00,127.2,127.36,127.08,127.08,5300.0,92.0261,92.1419,91.9393,91.9393,5300.0
2013-10-15 10:20:00,127.11,127.15,127.02,127.05,9800.0,91.961,91.99,91.8959,91.9176,9800.0
2013-10-15 10:25:00,127.02,127.07,126.9,127.0,11700.0,91.8959,91.9321,91.8091,91.8814,11700.0
2013-10-15 10:30:00,127.02,127.02,126.78,126.79,21600.0,91.8959,91.8959,91.7223,91.7295,21600.0
2013-10-15 10:35:00,126.83,127.05,126.83,127.02,15100.0,91.7584,91.9176,91.7584,91.8959,15100.0
2013-10-15 10:40:00,127.05,127.06,126.6,126.73,18500.0,91.9176,91.9248,91.592,91.6861,18500.0
2013-10-15 10:45:00,126.75,126.75,126.55,126.7,18000.0,91.7006,91.7006,91.5559,91.6644,18000.0
2013-10-15 10:50:00,126.68,126.68,126.5,126.51,18500.0,91.6499,91.6499,91.5197,91.5269,18500.0
2013-10-15 10:55:00,126.51,126.59,126.44,126.59,9100.0,91.5269,91.5848,91.4763,91.5848,9100.0
2013-10-15 11:00:00,126.56,126.77,126.48,126.48,19200.0,91.5631,91.715,91.5052,91.5052,19200.0
2013-10-15 11:05:00,126.49,126.59,126.32,126.53,10800.0,91.5125,91.5848,91.3895,91.5414,10800.0
2013-10-15 11:10:00,126.52,127.0,126.42,126.92,21200.0,91.5342,91.8814,91.4618,91.8236,21200.0
2013-10-15 11:15:00,126.82,127.03,126.8,126.98,4700.0,91.7512,91.9031,91.7367,91.867,4700.0
2013-10-15 11:20:00,127.06,127.13,126.97,126.98,8200.0,91.9248,91.9755,91.8597,91.867,8200.0
2013-10-15 11:25:00,126.98,127.08,126.87,126.87,4800.0,91.867,91.9393,91.7874,91.7874,4800.0
2013-10-15 11:30:00,126.89,126.97,126.77,126.78,6200.0,91.8019,91.8597,91.715,91.7223,6200.0
2013-10-15 11:35:00,126.78,126.78,126.55,126.55,9100.0,91.7223,91.7223,91.5559,91.5559,9100.0
2013-10-15 11:40:00,126.55,126.66,126.5,126.56,5700.0,91.5559,91.6355,91.5197,91.5631,5700.0
2013-10-15 11:45:00,126.53,126.53,126.36,126.51,8300.0,91.5414,91.5414,91.4184,91.5269,8300.0
2013-10-15 11:50:00,126.51,126.58,126.5,126.56,10900.0,91.5269,91.5776,91.5197,91.5631,10900.0
2013-10-15 11:55:00,126.6,126.62,126.55,126.55,6100.0,91.592,91.6065,91.5559,91.5559,6100.0
2013-10-15 12:00:00,126.55,126.55,126.41,126.45,3500.0,91.5559,91.5559,91.4546,91.4835,3500.0
2013-10-15 12:05:00,126.45,126.5,126.37,126.5,9000.0,91.4835,91.5197,91.4256,91.5197,9000.0
2013-10-15 12:10:00,126.5,126.57,126.49,126.49,3700.0,91.5197,91.5703,91.5125,91.5125,3700.0
2013-10-15 12:15:00,126.48,126.48,126.33,126.38,5200.0,91.5052,91.5052,91.3967,91.4329,5200.0
2013-10-15 12:20:00,126.39,126.53,126.33,126.53,5300.0,91.4401,91.5414,91.3967,91.5414,5300.0
2013-10-15 12:25:00,126.52,126.52,126.43,126.43,4900.0,91.5342,91.5342,91.4691,91.4691,4900.0
2013-10-15 12:30:00,126.41,126.56,126.41,126.56,5200.0,91.4546,91.5631,91.4546,91.5631,5200.0
2013-10-15 12:35:00,126.52,126.54,126.39,126.39,4400.0,91.5342,91.5486,91.4401,91.4401,4400.0
2013-10-15 12:40:00,126.39,126.41,126.34,126.38,4300.0,91.4401,91.4546,91.4039,91.4329,4300.0
2013-10-15 12:45:00,126.37,126.4,126.34,126.34,2600.0,91.4256,91.4473,91.4039,91.4039,2600.0
2013-10-15 12:50:00,126.35,126.36,126.27,126.28,5600.0,91.4112,91.4184,91.3533,91.3605,5600.0
2013-10-15 12:55:00,126.28,126.32,126.25,126.28,6300.0,91.3605,91.3895,91.3388,91.3605,6300.0
2013-10-15 13:00:00,126.27,126.3,126.13,126.13,5000.0,91.3533,91.375,91.252,91.252,5000.0
2013-10-15 13:05:00,126.13,126.21,126.13,126.21,3500.0,91.252,91.3099,91.252,91.3099,3500.0
2013-10-15 13:10:00,126.18,126.23,126.13,126.23,5500.0,91.2882,91.3244,91.252,91.3244,5500.0
2013-10-15 13:15:00,126.23,126.23,126.14,126.16,3700.0,91.3244,91.3244,91.2592,91.2737,3700.0
2013-10-15 13:20:00,126.15,126.2,126.15,126.18,2900.0,91.2665,91.3027,91.2665,91.2882,2900.0
2013-10-15 13:25:00,126.18,126.18,126.06,126.06,6700.0,91.2882,91.2882,91.2014,91.2014,6700.0
2013-10-15 13:30:00,126.07,126.11,126.04,126.11,4700.0,91.2086,91.2375,91.1869,91.2375,4700.0
2013-10-15 13:35:00,126.12,126.14,126.06,126.07,6700.0,91.2448,91.2592,91.2014,91.2086,6700.0
2013-10-15 13:40:00,126.08,126.17,126.08,126.16,3300.0,91.2158,91.2809,91.2158,91.2737,3300.0
2013-10-15 13:45:00,126.15,126.25,126.15,126.24,7500.0,91.2665,91.3388,91.2665,91.3316,7500.0
2013-10-15 13:50:00,126.24,126.31,126.24,126.27,4000.0,91.3316,91.3822,91.3316,91.3533,4000.0
2013-10-15 13:55:00,126.27,126.28,126.22,126.24,4600.0,91.3533,91.3605,91.3171,91.3316,4600.0
2013-10-15 14:00:00,126.25,126.45,126.25,126.43,10700.0,91.3388,91.4835,91.3388,91.4691,10700.0
2013-10-15 14:05:00,126.42,126.56,126.41,126.53,37300.0,91.4618,91.5631,91.4546,91.5414,37300.0
2013-10-15 14:10:00,126.48,126.51,126.41,126.47,7400.0,91.5052,91.5269,91.4546,91.498,7400.0
2013-10-15 14:15:00,126.45,126.56,126.45,126.49,8900.0,91.4835,91.5631,91.4835,91.5125,8900.0
2013-10-15 14:20:00,126.48,126.51,126.19,126.21,9300.0,91.5052,91.5269,91.2954,91.3099,9300.0
2013-10-15 14:25:00,126.18,126.34,126.15,126.28,6600.0,91.2882,91.4039,91.2665,91.3605,6600.0
2013-10-15 14:30:00,126.26,126.28,126.15,126.21,19300.0,91.3461,91.3605,91.2665,91.3099,19300.0
2013-10-15 14:35:00,126.2,126.2,125.84,125.97,15100.0,91.3027,91.3027,91.0422,91.1363,15100.0
2013-10-15 14:40:00,125.95,126.11,125.91,126.08,8900.0,91.1218,91.2375,91.0928,91.2158,8900.0
2013-10-15 14:45:00,126.07,126.08,125.75,125.95,26700.0,91.2086,91.2158,90.9771,91.1218,26700.0
2013-10-15 14:50:00,125.95,126.06,125.9,125.97,16400.0,91.1218,91.2014,91.0856,91.1363,16400.0
2013-10-15 14:55:00,125.92,126.06,125.88,125.96,17900.0,91.1001,91.2014,91.0711,91.129,17900.0
2013-10-15 15:00:00,125.96,126.0,125.87,125.89,9700.0,91.129,91.158,91.0639,91.0784,9700.0
2013-10-15 15:05:00,125.84,126.11,125.81,126.05,29600.0,91.0422,91.2375,91.0205,91.1941,29600.0
2013-10-15 15:10:00,126.06,126.25,126.06,126.22,20000.0,91.2014,91.3388,91.2014,91.3171,20000.0
2013-10-15 15:15:00,126.19,126.19,126.08,126.15,10200.0,91.2954,91.2954,91.2158,91.2665,10200.0
2013-10-15 15:20:00,126.15,126.27,126.1,126.21,17100.0,91.2665,91.3533,91.2303,91.3099,17100.0
2013-10-15 15:25:00,126.21,126.27,126.14,126.27,16400.0,91.3099,91.3533,91.2592,91.3533,16400.0
2013-10-15 15:30:00,126.23,126.24,126.11,126.11,22900.0,91.3244,91.3316,91.2375,91.2375,22900.0
2013-10-15 15:35:00,126.11,126.16,126.0,126.04,23800.0,91.2375,91.2737,91.158,91.1869,23800.0
2013-10-15 15:40:00,126.03,126.04,125.78,125.8,14800.0,91.1797,91.1869,90.9988,91.0133,14800.0
2013-10-15 15:45:00,125.81,125.82,125.73,125.73,20700.0,91.0205,91.0277,90.9626,90.9626,20700.0
2013-10-15 15:50:00,125.74,125.83,125.72,125.82,33800.0,90.9699,91.035,90.9554,91.0277,33800.0
2013-10-15 15:55:00,125.82,125.94,125.82,125.9,68400.0,91.0277,91.1145,91.0277,91.0856,68400.0
2013-10-16 09:30:00,126.66,126.91,126.56,126.71,35500.0,91.6355,91.8163,91.5631,91.6716,35500.0
2013-10-16 09:35:00,126.75,126.88,126.41,126.54,13000.0,91.7006,91.7946,91.4546,91.5486,13000.0
2013-10-16 09:40:00,126.53,126.58,126.08,126.23,16700.0,91.5414,91.5776,91.2158,91.3244,16700.0
2013-10-16 09:45:00,126.12,126.33,126.04,126.13,24300.0,91.2448,91.3967,91.1869,91.252,24300.0
2013-10-16 09:50:00,126.13,126.27,126.03,126.12,67400.0,91.252,91.3533,91.1797,91.2448,67400.0
2013-10-16 09:55:00,126.15,126.53,126.15,126.21,30500.0,91.2665,91.5414,91.2665,91.3099,30500.0
2013-10-16 10:00:00,126.26,126.45,126.19,126.24,29200.0,91.3461,91.4835,91.2954,91.3316,29200.0
2013-10-16 10:05:00,126.24,126.45,126.1,126.43,16100.0,91.3316,91.4835,91.2303,91.4691,16100.0
2013-10-16 10:10:00,126.43,126.48,126.32,126.45,6600.0,91.4691,91.5052,91.3895,91.4835,6600.0
2013-10-16 10:15:00,126.49,126.6,126.43,126.6,17600.0,91.5125,91.592,91.4691,91.592,17600.0
2013-10-16 10:20:00,126.57,126.57,126.32,126.32,17900.0,91.5703,91.5703,91.3895,91.3895,17900.0
2013-10-16 10:25:00,126.33,126.36,126.1,126.2,12500.0,91.3967,91.4184,91.2303,91.3027,12500.0
2013-10-16 10:30:00,126.24,126.43,126.23,126.43,6000.0,91.3316,91.4691,91.3244,91.4691,6000.0
2013-10-16 10:35:00,126.45,126.45,126.29,126.3,5100.0,91.4835,91.4835,91.3678,91.375,5100.0
2013-10-16 10:40:00,126.27,126.37,126.27,126.32,1800.0,91.3533,91.4256,91.3533,91.3895,1800.0
2013-10-16 10:45:00,126.34,126.62,126.32,126.62,6200.0,91.4039,91.6065,91.3895,91.6065,6200.0
2013-10-16 10:50:00,126.6,126.66,126.5,126.66,9600.0,91.592,91.6355,91.5197,91.6355,9600.0
2013-10-16 10:55:00,126.69,126.85,126.64,126.83,15400.0,91.6572,91.7729,91.621,91.7584,15400.0
2013-10-16 11:00:00,126.83,126.83,126.54,126.66,42100.0,91.7584,91.7584,91.5486,91.6355,42100.0
2013-10-16 11:05:00,126.67,126.76,126.62,126.62,12900.0,91.6427,91.7078,91.6065,91.6065,12900.0
2013-10-16 11:10:00,126.61,126.77,126.58,126.72,7700.0,91.5993,91.715,91.5776,91.6789,7700.0
2013-10-16 11:15:00,126.76,126.8,126.47,126.47,20100.0,91.7078,91.7367,91.498,91.498,20100.0
2013-10-16 11:20:00,126.46,126.49,126.4,126.45,3800.0,91.4908,91.5125,91.4473,91.4835,3800.0
2013-10-16 11:25:00,126.49,126.5,126.2,126.32,10000.0,91.5125,91.5197,91.3027,91.3895,10000.0
2013-10-16 11:30:00,126.39,126.41,126.33,126.39,6300.0,91.4401,91.4546,91.3967,91.4401,6300.0
2013-10-16 11:35:00,126.37,126.53,126.37,126.45,6100.0,91.4256,91.5414,91.4256,91.4835,6100.0
2013-10-16 11:40:00,126.44,126.58,126.37,126.5,5700.0,91.4763,91.5776,91.4256,91.5197,5700.0
2013-10-16 11:45:00,126.58,126.7,126.54,126.64,3800.0,91.5776,91.6644,91.5486,91.621,3800.0
2013-10-16 11:50:00,126.63,126.71,126.62,126.71,11500.0,91.6137,91.6716,91.6065,91.6716,11500.0
2013-10-16 11:55:00,126.72,126.84,126.67,126.67,55900.0,91.6789,91.7657,91.6427,91.6427,55900.0
2013-10-16 12:00:00,126.66,126.82,126.59,126.71,37000.0,91.6355,91.7512,91.5848,91.6716,37000.0
2013-10-16 12:05:00,126.68,126.86,126.68,126.84,8400.0,91.6499,91.7801,91.6499,91.7657,8400.0
2013-10-16 12:10:00,126.86,126.92,126.56,126.57,15300.0,91.7801,91.8236,91.5631,91.5703,15300.0
2013-10-16 12:15:00,126.57,126.82,126.57,126.8,8200.0,91.5703,91.7512,91.5703,91.7367,8200.0
2013-10-16 12:20:00,126.78,126.82,126.7,126.77,4700.0,91.7223,91.7512,91.6644,91.715,4700.0
2013-10-16 12:25:00,126.78,126.89,126.65,126.65,10700.0,91.7223,91.8019,91.6282,91.6282,10700.0
2013-10-16 12:30:00,126.63,126.7,126.56,126.68,6600.0,91.6137,91.6644,91.5631,91.6499,6600.0
2013-10-16 12:35:00,126.67,126.74,126.64,126.65,7500.0,91.6427,91.6933,91.621,91.6282,7500.0
2013-10-16 12:40:00,126.66,126.73,126.66,126.69,2900.0,91.6355,91.6861,91.6355,91.6572,2900.0
2013-10-16 12:45:00,126.74,126.76,126.71,126.72,700.0,91.6933,91.7078,91.6716,91.6789,700.0
2013-10-16 12:50:00,126.75,126.78,126.74,126.75,4800.0,91.7006,91.7223,91.6933,91.7006,4800.0
2013-10-16 12:55:00,126.75,126.75,126.63,126.65,3600.0,91.7006,91.7006,91.6137,91.6282,3600.0
2013-10-16 13:00:00,126.66,126.79,126.65,126.78,2500.0,91.6355,91.7295,91.6282,91.7223,2500.0
2013-10-16 13:05:00,126.76,126.77,126.73,126.73,4000.0,91.7078,91.715,91.6861,91.6861,4000.0
2013-10-16 13:10:00,126.72,126.75,126.64,126.74,3400.0,91.6789,91.7006,91.621,91.6933,3400.0
2013-10-16 13:15:00,126.76,126.83,126.76,126.83,1000.0,91.7078,91.7584,91.7078,91.7584,1000.0
2013-10-16 13:20:00,126.82,126.83,126.78,126.82,5000.0,91.7512,91.7584,91.7223,91.7512,5000.0
2013-10-16 13:25:00,126.84,126.99,126.83,126.98,9800.0,91.7657,91.8742,91.7584,91.867,9800.0
2013-10-16 13:30:00,126.96,126.99,126.94,126.96,12300.0,91.8525,91.8742,91.838,91.8525,12300.0
2013-10-16 13:35:00,126.94,127.07,126.94,127.07,6700.0,91.838,91.9321,91.838,91.9321,6700.0
2013-10-16 13:40:00,127.1,127.11,127.04,127.06,4600.0,91.9538,91.961,91.9104,91.9248,4600.0
2013-10-16 13:45:00,127.06,127.07,127.0,127.01,4600.0,91.9248,91.9321,91.8814,91.8887,4600.0
2013-10-16 13:50:00,127.03,127.06,127.01,127.03,10900.0,91.9031,91.9248,91.8887,91.9031,10900.0
2013-10-16 13:55:00,127.03,127.05,127.01,127.01,5200.0,91.9031,91.9176,91.8887,91.8887,5200.0
2013-10-16 14:00:00,126.99,127.01,126.87,126.93,75200.0,91.8742,91.8887,91.7874,91.8308,75200.0
2013-10-16 14:05:00,126.93,127.0,126.93,127.0,6100.0,91.8308,91.8814,91.8308,91.8814,6100.0
2013-10-16 14:10:00,127.01,127.06,127.01,127.06,8400.0,91.8887,91.9248,91.8887,91.9248,8400.0
2013-10-16 14:15:00,127.06,127.14,127.05,127.13,25000.0,91.9248,91.9827,91.9176,91.9755,25000.0
2013-10-16 14:20:00,127.14,127.2,127.13,127.13,14300.0,91.9827,92.0261,91.9755,91.9755,14300.0
2013-10-16 14:25:00,127.13,127.13,126.93,126.97,21800.0,91.9755,91.9755,91.8308,91.8597,21800.0
2013-10-16 14:30:00,126.95,126.98,126.9,126.95,19200.0,91.8453,91.867,91.8091,91.8453,19200.0
2013-10-16 14:35:00,126.97,127.01,126.89,126.93,34300.0,91.8597,91.8887,91.8019,91.8308,34300.0
2013-10-16 14:40:00,126.94,127.0,126.87,126.98,26900.0,91.838,91.8814,91.7874,91.867,26900.0
2013-10-16 14:45:00,126.97,127.18,126.96,127.09,33400.0,91.8597,92.0117,91.8525,91.9465,33400.0
2013-10-16 14:50:00,127.11,127.15,127.09,127.1,9700.0,91.961,91.99,91.9465,91.9538,9700.0
2013-10-16 14:55:00,127.09,127.19,127.09,127.19,11800.0,91.9465,92.0189,91.9465,92.0189,11800.0
2013-10-16 15:00:00,127.18,127.27,127.18,127.27,18600.0,92.0117,92.0768,92.0117,92.0768,18600.0
2013-10-16 15:05:00,127.28,127.48,127.28,127.48,23100.0,92.084,92.2287,92.084,92.2287,23100.0
2013-10-16 15:10:00,127.48,127.57,127.46,127.56,20000.0,92.2287,92.2938,92.2142,92.2866,20000.0
2013-10-16 15:15:00,127.56,127.71,127.55,127.69,22700.0,92.2866,92.3951,92.2793,92.3806,22700.0
2013-10-16 15:20:00,127.69,127.78,127.66,127.74,21800.0,92.3806,92.4457,92.3589,92.4168,21800.0
2013-10-16 15:25:00,127.74,127.78,127.69,127.73,23900.0,92.4168,92.4457,92.3806,92.4096,23900.0
2013-10-16 15:30:00,127.73,127.76,127.51,127.6,45300.0,92.4096,92.4313,92.2504,92.3155,45300.0
2013-10-16 15:35:00,127.59,127.68,127.53,127.66,31000.0,92.3083,92.3734,92.2649,92.3589,31000.0
2013-10-16 15:40:00,127.66,127.99,127.63,127.95,48700.0,92.3589,92.5977,92.3372,92.5687,48700.0
2013-10-16 15:45:00,127.93,127.95,127.82,127.85,36800.0,92.5543,92.5687,92.4747,92.4964,36800.0
2013-10-16 15:50:00,127.87,127.92,127.79,127.82,51600.0,92.5109,92.547,92.453,92.4747,51600.0
2013-10-16 15:55:00,127.82,127.89,127.78,127.86,47200.0,92.4747,92.5253,92.4457,92.5036,47200.0
2013-10-17 09:30:00,127.57,127.75,127.09,127.51,24300.0,92.2938,92.424,91.9465,92.2504,24300.0
2013-10-17 09:35:00,127.58,127.83,127.58,127.72,3600.0,92.301,92.4819,92.301,92.4023,3600.0
2013-10-17 09:40:00,127.69,128.26,127.69,128.16,17400.0,92.3806,92.793,92.3806,92.7207,17400.0
2013-10-17 09:45:00,128.16,128.39,127.95,128.39,12500.0,92.7207,92.8871,92.5687,92.8871,12500.0
2013-10-17 09:50:00,128.37,128.42,128.2,128.27,17900.0,92.8726,92.9088,92.7496,92.8002,17900.0
2013-10-17 09:55:00,128.25,128.34,128.11,128.13,9100.0,92.7858,92.8509,92.6845,92.699,9100.0
2013-10-17 10:00:00,128.11,128.39,128.03,128.36,17800.0,92.6845,92.8871,92.6266,92.8654,17800.0
2013-10-17 10:05:00,128.36,128.42,128.12,128.14,7100.0,92.8654,92.9088,92.6917,92.7062,7100.0
2013-10-17 10:10:00,128.11,128.19,128.07,128.13,4900.0,92.6845,92.7424,92.6556,92.699,4900.0
2013-10-17 10:15:00,128.13,128.22,128.1,128.18,9100.0,92.699,92.7641,92.6773,92.7351,9100.0
2013-10-17 10:20:00,128.16,128.18,128.08,128.08,5800.0,92.7207,92.7351,92.6628,92.6628,5800.0
2013-10-17 10:25:00,128.07,128.27,128.06,128.24,18200.0,92.6556,92.8002,92.6483,92.7785,18200.0
2013-10-17 10:30:00,128.25,128.36,128.22,128.26,7300.0,92.7858,92.8654,92.7641,92.793,7300.0
2013-10-17 10:35:00,128.22,128.22,128.14,128.19,4500.0,92.7641,92.7641,92.7062,92.7424,4500.0
2013-10-17 10:40:00,128.17,128.31,128.17,128.25,3700.0,92.7279,92.8292,92.7279,92.7858,3700.0
2013-10-17 10:45:00,128.26,128.28,128.15,128.24,4800.0,92.793,92.8075,92.7134,92.7785,4800.0
2013-10-17 10:50:00,128.21,128.21,128.16,128.19,2300.0,92.7568,92.7568,92.7207,92.7424,2300.0
2013-10-17 10:55:00,128.18,128.26,128.15,128.26,3700.0,92.7351,92.793,92.7134,92.793,3700.0
2013-10-17 11:00:00,128.25,128.45,128.25,128.42,3300.0,92.7858,92.9305,92.7858,92.9088,3300.0
2013-10-17 11:05:00,128.42,128.42,128.27,128.36,4800.0,92.9088,92.9088,92.8002,92.8654,4800.0
2013-10-17 11:10:00,128.32,128.35,128.26,128.35,7100.0,92.8364,92.8581,92.793,92.8581,7100.0
2013-10-17 11:15:00,128.31,128.41,128.31,128.34,6000.0,92.8292,92.9015,92.8292,92.8509,6000.0
2013-10-17 11:20:00,128.37,128.37,128.26,128.26,4700.0,92.8726,92.8726,92.793,92.793,4700.0
2013-10-17 11:25:00,128.25,128.39,128.25,128.35,4000.0,92.7858,92.8871,92.7858,92.8581,4000.0
2013-10-17 11:30:00,128.35,128.35,128.25,128.35,6000.0,92.8581,92.8581,92.7858,92.8581,6000.0
2013-10-17 11:35:00,128.39,128.43,128.32,128.36,7800.0,92.8871,92.916,92.8364,92.8654,7800.0
2013-10-17 11:40:00,128.36,128.54,128.35,128.53,4600.0,92.8654,92.9956,92.8581,92.9884,4600.0
2013-10-17 11:45:00,128.53,128.58,128.45,128.55,7400.0,92.9884,93.0245,92.9305,93.0028,7400.0
2013-10-17 11:50:00,128.58,128.67,128.55,128.58,6300.0,93.0245,93.0896,93.0028,93.0245,6300.0
2013-10-17 11:55:00,128.59,128.62,128.52,128.52,7000.0,93.0318,93.0535,92.9811,92.9811,7000.0
2013-10-17 12:00:00,128.54,128.69,128.49,128.62,16100.0,92.9956,93.1041,92.9594,93.0535,16100.0
2013-10-17 12:05:00,128.62,128.64,128.59,128.61,6000.0,93.0535,93.0679,93.0318,93.0462,6000.0
2013-10-17 12:10:00,128.58,128.59,128.54,128.57,4900.0,93.0245,93.0318,92.9956,93.0173,4900.0
2013-10-17 12:15:00,128.55,128.68,128.54,128.68,3700.0,93.0028,93.0969,92.9956,93.0969,3700.0
2013-10-17 12:20:00,128.7,128.75,128.66,128.72,3800.0,93.1113,93.1475,93.0824,93.1258,3800.0
2013-10-17 12:25:00,128.71,128.71,128.64,128.64,3700.0,93.1186,93.1186,93.0679,93.0679,3700.0
2013-10-17 12:30:00,128.66,128.66,128.62,128.64,2300.0,93.0824,93.0824,93.0535,93.0679,2300.0
2013-10-17 12:35:00,128.64,128.67,128.59,128.59,4600.0,93.0679,93.0896,93.0318,93.0318,4600.0
2013-10-17 12:40:00,128.56,128.64,128.54,128.61,4500.0,93.0101,93.0679,92.9956,93.0462,4500.0
2013-10-17 12:45:00,128.61,128.62,128.55,128.55,6000.0,93.0462,93.0535,93.0028,93.0028,6000.0
2013-10-17 12:50:00,128.55,128.6,128.55,128.59,7600.0,93.0028,93.039,93.0028,93.0318,7600.0
2013-10-17 12:55:00,128.59,128.66,128.58,128.66,6000.0,93.0318,93.0824,93.0245,93.0824,6000.0
2013-10-17 13:00:00,128.66,128.68,128.56,128.57,5600.0,93.0824,93.0969,93.0101,93.0173,5600.0
2013-10-17 13:05:00,128.56,128.56,128.5,128.53,5900.0,93.0101,93.0101,92.9666,92.9884,5900.0
2013-10-17 13:10:00,128.53,128.56,128.43,128.45,10800.0,92.9884,93.0101,92.916,92.9305,10800.0
2013-10-17 13:15:00,128.44,128.44,128.28,128.35,13500.0,92.9232,92.9232,92.8075,92.8581,13500.0
2013-10-17 13:20:00,128.33,128.35,128.3,128.3,5800.0,92.8437,92.8581,92.822,92.822,5800.0
2013-10-17 13:25:00,128.31,128.32,128.28,128.31,2700.0,92.8292,92.8364,92.8075,92.8292,2700.0
2013-10-17 13:30:00,128.3,128.36,128.29,128.36,8500.0,92.822,92.8654,92.8147,92.8654,8500.0
2013-10-17 13:35:00,128.41,128.55,128.41,128.55,7200.0,92.9015,93.0028,92.9015,93.0028,7200.0
2013-10-17 13:40:00,128.59,128.64,128.58,128.64,3700.0,93.0318,93.0679,93.0245,93.0679,3700.0
2013-10-17 13:45:00,128.65,128.7,128.65,128.69,9100.0,93.0752,93.1113,93.0752,93.1041,9100.0
2013-10-17 13:50:00,128.7,128.84,128.7,128.83,23900.0,93.1113,93.2126,93.1113,93.2054,23900.0
2013-10-17 13:55:00,128.82,128.87,128.78,128.85,18100.0,93.1982,93.2343,93.1692,93.2199,18100.0
2013-10-17 14:00:00,128.84,128.9,128.82,128.9,9600.0,93.2126,93.256,93.1982,93.256,9600.0
2013-10-17 14:05:00,128.9,128.98,128.86,128.9,8500.0,93.256,93.3139,93.2271,93.256,8500.0
2013-10-17 14:10:00,128.9,128.95,128.84,128.84,2500.0,93.256,93.2922,93.2126,93.2126,2500.0
2013-10-17 14:15:00,128.82,128.84,128.75,128.77,2700.0,93.1982,93.2126,93.1475,93.162,2700.0
2013-10-17 14:20:00,128.75,128.88,128.75,128.88,6100.0,93.1475,93.2416,93.1475,93.2416,6100.0
2013-10-17 14:25:00,128.87,128.87,128.76,128.81,3600.0,93.2343,93.2343,93.1548,93.1909,3600.0
2013-10-17 14:30:00,128.81,128.89,128.8,128.88,15700.0,93.1909,93.2488,93.1837,93.2416,15700.0
2013-10-17 14:35:00,128.88,128.91,128.81,128.88,3200.0,93.2416,93.2633,93.1909,93.2416,3200.0
2013-10-17 14:40:00,128.89,128.92,128.86,128.89,6900.0,93.2488,93.2705,93.2271,93.2488,6900.0
2013-10-17 14:45:00,128.89,128.89,128.79,128.81,6700.0,93.2488,93.2488,93.1765,93.1909,6700.0
2013-10-17 14:50:00,128.81,128.9,128.81,128.84,9000.0,93.1909,93.256,93.1909,93.2126,9000.0
2013-10-17 14:55:00,128.84,128.9,128.84,128.9,4300.0,93.2126,93.256,93.2126,93.256,4300.0
2013-10-17 15:00:00,128.87,128.89,128.82,128.88,5800.0,93.2343,93.2488,93.1982,93.2416,5800.0
2013-10-17 15:05:00,128.88,128.94,128.86,128.9,8600.0,93.2416,93.285,93.2271,93.256,8600.0
2013-10-17 15:10:00,128.9,129.03,128.9,129.0,25100.0,93.256,93.3501,93.256,93.3284,25100.0
2013-10-17 15:15:00,129.0,129.02,128.89,128.96,18800.0,93.3284,93.3429,93.2488,93.2994,18800.0
2013-10-17 15:20:00,128.95,129.0,128.93,128.99,8100.0,93.2922,93.3284,93.2777,93.3212,8100.0
2013-10-17 15:25:00,129.0,129.07,128.99,129.05,7500.0,93.3284,93.379,93.3212,93.3646,7500.0
2013-10-17 15:30:00,129.05,129.15,129.04,129.15,16000.0,93.3646,93.4369,93.3573,93.4369,16000.0
2013-10-17 15:35:00,129.16,129.18,129.12,129.14,13100.0,93.4441,93.4586,93.4152,93.4297,13100.0
2013-10-17 15:40:00,129.15,129.21,129.13,129.2,19200.0,93.4369,93.4803,93.4224,93.4731,19200.0
2013-10-17 15:45:00,129.21,129.39,129.21,129.38,24300.0,93.4803,93.6105,93.4803,93.6033,24300.0
2013-10-17 15:50:00,129.39,129.43,129.31,129.33,32200.0,93.6105,93.6395,93.5527,93.5671,32200.0
2013-10-17 15:55:00,129.34,129.45,129.24,129.31,71400.0,93.5744,93.6539,93.502,93.5527,71400.0
2013-10-18 09:30:00,129.61,129.61,129.31,129.31,138800.0,93.7697,93.7697,93.5527,93.5527,138800.0
2013-10-18 09:35:00,129.4,129.4,128.68,128.7,7600.0,93.6178,93.6178,93.0969,93.1113,7600.0
2013-10-18 09:40:00,128.8,129.17,128.79,129.17,15800.0,93.1837,93.4514,93.1765,93.4514,15800.0
2013-10-18 09:45:00,129.24,129.34,129.02,129.09,63600.0,93.502,93.5744,93.3429,93.3935,63600.0
2013-10-18 09:50:00,129.11,129.23,129.02,129.11,18200.0,93.408,93.4948,93.3429,93.408,18200.0
2013-10-18 09:55:00,129.12,129.28,129.1,129.16,19900.0,93.4152,93.531,93.4007,93.4441,19900.0
2013-10-18 10:00:00,129.12,129.23,129.05,129.06,18500.0,93.4152,93.4948,93.3646,93.3718,18500.0
2013-10-18 10:05:00,129.07,129.38,129.07,129.35,17800.0,93.379,93.6033,93.379,93.5816,17800.0
2013-10-18 10:10:00,129.39,129.39,129.12,129.15,9500.0,93.6105,93.6105,93.4152,93.4369,9500.0
2013-10-18 10:15:00,129.12,129.16,128.92,128.98,18400.0,93.4152,93.4441,93.2705,93.3139,18400.0
2013-10-18 10:20:00,128.97,128.98,128.74,128.78,27800.0,93.3067,93.3139,93.1403,93.1692,27800.0
2013-10-18 10:25:00,128.78,128.81,128.66,128.69,11600.0,93.1692,93.1909,93.0824,93.1041,11600.0
2013-10-18 10:30:00,128.71,128.75,128.65,128.71,13400.0,93.1186,93.1475,93.0752,93.1186,13400.0
2013-10-18 10:35:00,128.71,128.8,128.71,128.8,12400.0,93.1186,93.1837,93.1186,93.1837,12400.0
2013-10-18 10:40:00,128.78,128.9,128.76,128.88,5000.0,93.1692,93.256,93.1548,93.2416,5000.0
2013-10-18 10:45:00,128.86,128.9,128.83,128.87,10300.0,93.2271,93.256,93.2054,93.2343,10300.0
2013-10-18 10:50:00,128.87,128.88,128.74,128.88,8600.0,93.2343,93.2416,93.1403,93.2416,8600.0
2013-10-18 10:55:00,128.82,128.89,128.82,128.84,7400.0,93.1982,93.2488,93.1982,93.2126,7400.0
2013-10-18 11:00:00,128.86,129.0,128.82,129.0,3800.0,93.2271,93.3284,93.1982,93.3284,3800.0
2013-10-18 11:05:00,128.97,128.99,128.95,128.95,5300.0,93.3067,93.3212,93.2922,93.2922,5300.0
2013-10-18 11:10:00,128.95,128.97,128.93,128.93,5800.0,93.2922,93.3067,93.2777,93.2777,5800.0
2013-10-18 11:15:00,128.95,129.0,128.94,128.94,14100.0,93.2922,93.3284,93.285,93.285,14100.0
2013-10-18 11:20:00,128.95,128.99,128.95,128.96,11200.0,93.2922,93.3212,93.2922,93.2994,11200.0
2013-10-18 11:25:00,128.98,129.02,128.93,129.01,25700.0,93.3139,93.3429,93.2777,93.3356,25700.0
2013-10-18 11:30:00,129.03,129.06,128.95,129.03,15200.0,93.3501,93.3718,93.2922,93.3501,15200.0
2013-10-18 11:35:00,129.07,129.15,129.06,129.11,14100.0,93.379,93.4369,93.3718,93.408,14100.0
2013-10-18 11:40:00,129.11,129.12,129.08,129.1,7600.0,93.408,93.4152,93.3863,93.4007,7600.0
2013-10-18 11:45:00,129.1,129.16,129.07,129.11,3800.0,93.4007,93.4441,93.379,93.408,3800.0
2013-10-18 11:50:00,129.09,129.16,129.08,129.11,4800.0,93.3935,93.4441,93.3863,93.408,4800.0
2013-10-18 11:55:00,129.09,129.1,128.92,128.94,20600.0,93.3935,93.4007,93.2705,93.285,20600.0
2013-10-18 12:00:00,128.95,128.98,128.9,128.96,5900.0,93.2922,93.3139,93.256,93.2994,5900.0
2013-10-18 12:05:00,128.96,129.0,128.94,129.0,5800.0,93.2994,93.3284,93.285,93.3284,5800.0
2013-10-18 12:10:00,128.98,129.05,128.97,129.01,14700.0,93.3139,93.3646,93.3067,93.3356,14700.0
2013-10-18 12:15:00,128.99,129.0,128.91,128.92,9000.0,93.3212,93.3284,93.2633,93.2705,9000.0
2013-10-18 12:20:00,128.91,129.0,128.91,128.96,3300.0,93.2633,93.3284,93.2633,93.2994,3300.0
2013-10-18 12:25:00,128.95,129.0,128.95,128.98,13900.0,93.2922,93.3284,93.2922,93.3139,13900.0
2013-10-18 12:30:00,128.96,128.98,128.95,128.96,7200.0,93.2994,93.3139,93.2922,93.2994,7200.0
2013-10-18 12:35:00,128.95,129.03,128.95,128.97,15400.0,93.2922,93.3501,93.2922,93.3067,15400.0
2013-10-18 12:40:00,128.98,129.03,128.97,129.0,13600.0,93.3139,93.3501,93.3067,93.3284,13600.0
2013-10-18 12:45:00,129.0,129.08,129.0,129.08,2100.0,93.3284,93.3863,93.3284,93.3863,2100.0
2013-10-18 12:50:00,129.07,129.11,129.07,129.1,5700.0,93.379,93.408,93.379,93.4007,5700.0
2013-10-18 12:55:00,129.09,129.11,129.05,129.11,4100.0,93.3935,93.408,93.3646,93.408,4100.0
2013-10-18 13:00:00,129.09,129.09,128.98,129.0,52600.0,93.3935,93.3935,93.3139,93.3284,52600.0
2013-10-18 13:05:00,128.99,129.1,128.99,129.09,7000.0,93.3212,93.4007,93.3212,93.3935,7000.0
2013-10-18 13:10:00,129.1,129.18,129.1,129.16,6000.0,93.4007,93.4586,93.4007,93.4441,6000.0
2013-10-18 13:15:00,129.16,129.24,129.16,129.24,3100.0,93.4441,93.502,93.4441,93.502,3100.0
2013-10-18 13:20:00,129.27,129.3,129.2,129.2,5400.0,93.5237,93.5454,93.4731,93.4731,5400.0
2013-10-18 13:25:00,129.19,129.2,129.08,129.1,35400.0,93.4658,93.4731,93.3863,93.4007,35400.0
2013-10-18 13:30:00,129.1,129.16,129.06,129.16,10000.0,93.4007,93.4441,93.3718,93.4441,10000.0
2013-10-18 13:35:00,129.17,129.26,129.14,129.19,3600.0,93.4514,93.5165,93.4297,93.4658,3600.0
2013-10-18 13:40:00,129.19,129.3,129.19,129.3,3200.0,93.4658,93.5454,93.4658,93.5454,3200.0
2013-10-18 13:45:00,129.31,129.31,129.23,129.27,7000.0,93.5527,93.5527,93.4948,93.5237,7000.0
2013-10-18 13:50:00,129.29,129.33,129.22,129.3,8100.0,93.5382,93.5671,93.4876,93.5454,8100.0
2013-10-18 13:55:00,129.3,129.34,129.27,129.33,5100.0,93.5454,93.5744,93.5237,93.5671,5100.0
2013-10-18 14:00:00,129.33,129.39,129.33,129.35,7100.0,93.5671,93.6105,93.5671,93.5816,7100.0
2013-10-18 14:05:00,129.35,129.37,129.3,129.33,8300.0,93.5816,93.5961,93.5454,93.5671,8300.0
2013-10-18 14:10:00,129.32,129.32,129.17,129.17,7400.0,93.5599,93.5599,93.4514,93.4514,7400.0
2013-10-18 14:15:00,129.19,129.29,129.16,129.29,5700.0,93.4658,93.5382,93.4441,93.5382,5700.0
2013-10-18 14:20:00,129.29,129.34,129.29,129.33,4900.0,93.5382,93.5744,93.5382,93.5671,4900.0
2013-10-18 14:25:00,129.33,129.33,129.28,129.3,5800.0,93.5671,93.5671,93.531,93.5454,5800.0
2013-10-18 14:30:00,129.3,129.3,129.17,129.22,14600.0,93.5454,93.5454,93.4514,93.4876,14600.0
2013-10-18 14:35:00,129.23,129.25,129.18,129.19,9100.0,93.4948,93.5093,93.4586,93.4658,9100.0
2013-10-18 14:40:00,129.2,129.22,129.18,129.19,10600.0,93.4731,93.4876,93.4586,93.4658,10600.0
2013-10-18 14:45:00,129.19,129.2,129.11,129.15,10400.0,93.4658,93.4731,93.408,93.4369,10400.0
2013-10-18 14:50:00,129.15,129.18,129.11,129.14,15500.0,93.4369,93.4586,93.408,93.4297,15500.0
2013-10-18 14:55:00,129.15,129.15,129.05,129.12,15100.0,93.4369,93.4369,93.3646,93.4152,15100.0
2013-10-18 15:00:00,129.07,129.07,128.95,128.99,12000.0,93.379,93.379,93.2922,93.3212,12000.0
2013-10-18 15:05:00,129.0,129.0,128.88,128.94,15000.0,93.3284,93.3284,93.2416,93.285,15000.0
2013-10-18 15:10:00,128.94,128.99,128.91,128.98,12400.0,93.285,93.3212,93.2633,93.3139,12400.0
2013-10-18 15:15:00,129.0,129.0,128.92,129.0,6700.0,93.3284,93.3284,93.2705,93.3284,6700.0
2013-10-18 15:20:00,129.0,129.0,128.93,128.96,9300.0,93.3284,93.3284,93.2777,93.2994,9300.0
2013-10-18 15:25:00,128.96,129.01,128.91,128.98,12600.0,93.2994,93.3356,93.2633,93.3139,12600.0
2013-10-18 15:30:00,128.99,129.02,128.9,128.91,16300.0,93.3212,93.3429,93.256,93.2633,16300.0
2013-10-18 15:35:00,128.9,128.94,128.83,128.85,24000.0,93.256,93.285,93.2054,93.2199,24000.0
2013-10-18 15:40:00,128.83,128.84,128.76,128.8,43500.0,93.2054,93.2126,93.1548,93.1837,43500.0
2013-10-18 15:45:00,128.8,128.92,128.79,128.83,74800.0,93.1837,93.2705,93.1765,93.2054,74800.0
2013-10-18 15:50:00,128.85,128.97,128.84,128.96,38700.0,93.2199,93.3067,93.2126,93.2994,38700.0
2013-10-18 15:55:00,128.94,128.99,128.88,128.89,69900.0,93.285,93.3212,93.2416,93.2488,69900.0
2013-10-21 09:30:00,128.9,129.06,128.32,128.4,33000.0,93.256,93.3718,92.8364,92.8943,33000.0
2013-10-21 09:35:00,128.39,128.44,128.05,128.13,27600.0,92.8871,92.9232,92.6411,92.699,27600.0
2013-10-21 09:40:00,128.21,128.21,127.7,127.96,22100.0,92.7568,92.7568,92.3879,92.576,22100.0
2013-10-21 09:45:00,128.04,128.05,127.59,127.59,20400.0,92.6338,92.6411,92.3083,92.3083,20400.0
2013-10-21 09:50:00,127.63,127.86,127.55,127.7,16500.0,92.3372,92.5036,92.2793,92.3879,16500.0
2013-10-21 09:55:00,127.77,127.77,127.54,127.54,23500.0,92.4385,92.4385,92.2721,92.2721,23500.0
2013-10-21 10:00:00,127.54,127.62,127.39,127.42,51800.0,92.2721,92.33,92.1636,92.1853,51800.0
2013-10-21 10:05:00,127.4,127.47,127.27,127.28,24400.0,92.1708,92.2215,92.0768,92.084,24400.0
2013-10-21 10:10:00,127.3,127.3,127.14,127.21,54400.0,92.0985,92.0985,91.9827,92.0334,54400.0
2013-10-21 10:15:00,127.18,127.24,127.01,127.09,64400.0,92.0117,92.0551,91.8887,91.9465,64400.0
2013-10-21 10:20:00,127.11,127.13,126.87,126.92,62700.0,91.961,91.9755,91.7874,91.8236,62700.0
2013-10-21 10:25:00,126.92,127.05,126.73,126.92,72000.0,91.8236,91.9176,91.6861,91.8236,72000.0
2013-10-21 10:30:00,126.91,127.01,126.73,126.73,34500.0,91.8163,91.8887,91.6861,91.6861,34500.0
2013-10-21 10:35:00,126.86,126.86,126.63,126.7,21500.0,91.7801,91.7801,91.6137,91.6644,21500.0
2013-10-21 10:40:00,126.69,126.69,126.5,126.5,21900.0,91.6572,91.6572,91.5197,91.5197,21900.0
2013-10-21 10:45:00,126.52,126.55,126.4,126.45,55500.0,91.5342,91.5559,91.4473,91.4835,55500.0
2013-10-21 10:50:00,126.43,126.48,126.4,126.46,39000.0,91.4691,91.5052,91.4473,91.4908,39000.0
2013-10-21 10:55:00,126.46,126.5,126.31,126.4,52400.0,91.4908,91.5197,91.3822,91.4473,52400.0
2013-10-21 11:00:00,126.41,126.45,126.23,126.29,22500.0,91.4546,91.4835,91.3244,91.3678,22500.0
2013-10-21 11:05:00,126.3,126.3,126.11,126.15,29900.0,91.375,91.375,91.2375,91.2665,29900.0
2013-10-21 11:10:00,126.15,126.26,126.07,126.15,30300.0,91.2665,91.3461,91.2086,91.2665,30300.0
2013-10-21 11:15:00,126.14,126.17,126.04,126.08,35900.0,91.2592,91.2809,91.1869,91.2158,35900.0
2013-10-21 11:20:00,126.08,126.23,126.0,126.17,67600.0,91.2158,91.3244,91.158,91.2809,67600.0
2013-10-21 11:25:00,126.13,126.26,126.09,126.24,66600.0,91.252,91.3461,91.2231,91.3316,66600.0
2013-10-21 11:30:00,126.22,126.26,126.12,126.21,18800.0,91.3171,91.3461,91.2448,91.3099,18800.0
2013-10-21 11:35:00,126.25,126.25,126.1,126.16,15900.0,91.3388,91.3388,91.2303,91.2737,15900.0
2013-10-21 11:40:00,126.18,126.22,126.16,126.22,21600.0,91.2882,91.3171,91.2737,91.3171,21600.0
2013-10-21 11:45:00,126.21,126.22,126.08,126.14,12600.0,91.3099,91.3171,91.2158,91.2592,12600.0
2013-10-21 11:50:00,126.17,126.19,126.12,126.19,10600.0,91.2809,91.2954,91.2448,91.2954,10600.0
2013-10-21 11:55:00,126.18,126.24,126.17,126.21,11900.0,91.2882,91.3316,91.2809,91.3099,11900.0
2013-10-21 12:00:00,126.2,126.21,126.09,126.16,8300.0,91.3027,91.3099,91.2231,91.2737,8300.0
2013-10-21 12:05:00,126.16,126.16,126.03,126.07,13100.0,91.2737,91.2737,91.1797,91.2086,13100.0
2013-10-21 12:10:00,126.09,126.16,126.08,126.1,8300.0,91.2231,91.2737,91.2158,91.2303,8300.0
2013-10-21 12:15:00,126.1,126.18,126.07,126.15,6000.0,91.2303,91.2882,91.2086,91.2665,6000.0
2013-10-21 12:20:00,126.15,126.18,126.08,126.09,8400.0,91.2665,91.2882,91.2158,91.2231,8400.0
2013-10-21 12:25:00,126.08,126.14,126.04,126.04,6200.0,91.2158,91.2592,91.1869,91.1869,6200.0
2013-10-21 12:30:00,126.03,126.07,126.01,126.06,15000.0,91.1797,91.2086,91.1652,91.2014,15000.0
2013-10-21 12:35:00,126.06,126.06,125.86,126.03,26700.0,91.2014,91.2014,91.0567,91.1797,26700.0
2013-10-21 12:40:00,126.05,126.07,125.87,125.9,25300.0,91.1941,91.2086,91.0639,91.0856,25300.0
2013-10-21 12:45:00,125.91,125.97,125.88,125.88,20100.0,91.0928,91.1363,91.0711,91.0711,20100.0
2013-10-21 12:50:00,125.89,125.93,125.87,125.9,10200.0,91.0784,91.1073,91.0639,91.0856,10200.0
2013-10-21 12:55:00,125.9,125.97,125.87,125.96,13600.0,91.0856,91.1363,91.0639,91.129,13600.0
2013-10-21 13:00:00,125.93,125.94,125.88,125.89,9700.0,91.1073,91.1145,91.0711,91.0784,9700.0
2013-10-21 13:05:00,125.89,125.99,125.84,125.86,14400.0,91.0784,91.1507,91.0422,91.0567,14400.0
2013-10-21 13:10:00,125.87,125.88,125.81,125.87,17200.0,91.0639,91.0711,91.0205,91.0639,17200.0
2013-10-21 13:15:00,125.89,125.89,125.74,125.74,20500.0,91.0784,91.0784,90.9699,90.9699,20500.0
2013-10-21 13:20:00,125.76,125.76,125.61,125.61,20700.0,90.9843,90.9843,90.8758,90.8758,20700.0
2013-10-21 13:25:00,125.61,125.62,125.27,125.42,43700.0,90.8758,90.883,90.6298,90.7383,43700.0
2013-10-21 13:30:00,125.44,125.58,125.42,125.5,23200.0,90.7528,90.8541,90.7383,90.7962,23200.0
2013-10-21 13:35:00,125.48,125.49,125.29,125.29,41200.0,90.7818,90.789,90.6443,90.6443,41200.0
2013-10-21 13:40:00,125.28,125.34,125.19,125.28,42100.0,90.6371,90.6805,90.5719,90.6371,42100.0
2013-10-21 13:45:00,125.26,125.42,125.26,125.36,31400.0,90.6226,90.7383,90.6226,90.6949,31400.0
2013-10-21 13:50:00,125.36,125.77,125.35,125.69,55500.0,90.6949,90.9916,90.6877,90.9337,55500.0
2013-10-21 13:55:00,125.68,125.78,125.62,125.63,32700.0,90.9264,90.9988,90.883,90.8903,32700.0
2013-10-21 14:00:00,125.65,125.79,125.59,125.6,100500.0,90.9047,91.006,90.8613,90.8686,100500.0
2013-10-21 14:05:00,125.64,126.06,125.64,126.04,63900.0,90.8975,91.2014,90.8975,91.1869,63900.0
2013-10-21 14:10:00,126.05,126.08,125.92,125.93,49600.0,91.1941,91.2158,91.1001,91.1073,49600.0
2013-10-21 14:15:00,125.95,126.04,125.92,126.0,24200.0,91.1218,91.1869,91.1001,91.158,24200.0
2013-10-21 14:20:00,126.02,126.07,125.84,125.9,38900.0,91.1724,91.2086,91.0422,91.0856,38900.0
2013-10-21 14:25:00,125.9,125.9,125.78,125.89,35700.0,91.0856,91.0856,90.9988,91.0784,35700.0
2013-10-21 14:30:00,125.87,125.9,125.82,125.84,14400.0,91.0639,91.0856,91.0277,91.0422,14400.0
2013-10-21 14:35:00,125.85,125.87,125.75,125.8,22200.0,91.0494,91.0639,90.9771,91.0133,22200.0
2013-10-21 14:40:00,125.8,125.87,125.8,125.83,38800.0,91.0133,91.0639,91.0133,91.035,38800.0
2013-10-21 14:45:00,125.83,125.85,125.69,125.69,26100.0,91.035,91.0494,90.9337,90.9337,26100.0
2013-10-21 14:50:00,125.68,125.68,125.44,125.45,50600.0,90.9264,90.9264,90.7528,90.76,50600.0
2013-10-21 14:55:00,125.45,125.63,125.4,125.54,88200.0,90.76,90.8903,90.7239,90.8252,88200.0
2013-10-21 15:00:00,125.56,125.56,125.45,125.54,41800.0,90.8396,90.8396,90.76,90.8252,41800.0
2013-10-21 15:05:00,125.54,125.54,125.41,125.41,29200.0,90.8252,90.8252,90.7311,90.7311,29200.0
2013-10-21 15:10:00,125.41,125.41,125.23,125.26,34800.0,90.7311,90.7311,90.6009,90.6226,34800.0
2013-10-21 15:15:00,125.25,125.27,125.2,125.21,37600.0,90.6154,90.6298,90.5792,90.5864,37600.0
2013-10-21 15:20:00,125.21,125.24,125.12,125.18,57200.0,90.5864,90.6081,90.5213,90.5647,57200.0
2013-10-21 15:25:00,125.18,125.38,125.16,125.25,47600.0,90.5647,90.7094,90.5502,90.6154,47600.0
2013-10-21 15:30:00,125.23,125.29,125.18,125.2,48200.0,90.6009,90.6443,90.5647,90.5792,48200.0
2013-10-21 15:35:00,125.2,125.22,125.09,125.14,55300.0,90.5792,90.5936,90.4996,90.5358,55300.0
2013-10-21 15:40:00,125.13,125.46,125.13,125.44,90800.0,90.5285,90.7673,90.5285,90.7528,90800.0
2013-10-21 15:45:00,125.47,125.56,125.4,125.43,67900.0,90.7745,90.8396,90.7239,90.7456,67900.0
2013-10-21 15:50:00,125.45,125.49,125.31,125.36,78200.0,90.76,90.789,90.6588,90.6949,78200.0
2013-10-21 15:55:00,125.37,125.4,125.23,125.4,221600.0,90.7022,90.7239,90.6009,90.7239,221600.0
2013-10-22 09:30:00,129.83,129.96,128.84,129.51,163500.0,93.9289,94.0229,93.2126,93.6974,163500.0
2013-10-22 09:35:00,129.51,129.6,127.29,127.92,114000.0,93.6974,93.7625,92.0912,92.547,114000.0
2013-10-22 09:40:00,127.82,129.1,127.76,128.75,58400.0,92.4747,93.4007,92.4313,93.1475,58400.0
2013-10-22 09:45:00,128.74,129.43,128.68,129.0,70900.0,93.1403,93.6395,93.0969,93.3284,70900.0
2013-10-22 09:50:00,129.0,129.0,128.47,128.74,32300.0,93.3284,93.3284,92.9449,93.1403,32300.0
2013-10-22 09:55:00,128.73,128.78,128.07,128.57,29600.0,93.133,93.1692,92.6556,93.0173,29600.0
2013-10-22 10:00:00,128.6,128.81,128.25,128.74,49000.0,93.039,93.1909,92.7858,93.1403,49000.0
2013-10-22 10:05:00,128.85,129.2,128.47,129.15,51500.0,93.2199,93.4731,92.9449,93.4369,51500.0
2013-10-22 10:10:00,129.2,129.6,129.2,129.52,30500.0,93.4731,93.7625,93.4731,93.7046,30500.0
2013-10-22 10:15:00,129.47,129.89,129.39,129.47,44200.0,93.6684,93.9723,93.6105,93.6684,44200.0
2013-10-22 10:20:00,129.44,129.76,129.16,129.66,40000.0,93.6467,93.8782,93.4441,93.8059,40000.0
2013-10-22 10:25:00,129.66,129.67,129.5,129.56,27400.0,93.8059,93.8131,93.6901,93.7335,27400.0
2013-10-22 10:30:00,129.55,129.66,129.45,129.53,21700.0,93.7263,93.8059,93.6539,93.7118,21700.0
2013-10-22 10:35:00,129.51,129.64,129.2,129.46,27300.0,93.6974,93.7914,93.4731,93.6612,27300.0
2013-10-22 10:40:00,129.43,129.45,129.21,129.33,22200.0,93.6395,93.6539,93.4803,93.5671,22200.0
2013-10-22 10:45:00,129.36,129.42,129.06,129.31,42300.0,93.5888,93.6322,93.3718,93.5527,42300.0
2013-10-22 10:50:00,129.34,129.4,129.02,129.1,58500.0,93.5744,93.6178,93.3429,93.4007,58500.0
2013-10-22 10:55:00,129.14,129.16,128.9,128.98,31500.0,93.4297,93.4441,93.256,93.3139,31500.0
2013-10-22 11:00:00,128.99,129.1,128.93,128.99,41500.0,93.3212,93.4007,93.2777,93.3212,41500.0
2013-10-22 11:05:00,129.0,129.07,128.96,129.0,48200.0,93.3284,93.379,93.2994,93.3284,48200.0
2013-10-22 11:10:00,129.03,129.04,128.86,128.93,37500.0,93.3501,93.3573,93.2271,93.2777,37500.0
2013-10-22 11:15:00,128.93,129.03,128.92,129.02,37400.0,93.2777,93.3501,93.2705,93.3429,37400.0
2013-10-22 11:20:00,129.03,129.03,128.81,128.81,27500.0,93.3501,93.3501,93.1909,93.1909,27500.0
2013-10-22 11:25:00,128.85,128.95,128.74,128.92,22800.0,93.2199,93.2922,93.1403,93.2705,22800.0
2013-10-22 11:30:00,128.93,129.0,128.6,128.64,40100.0,93.2777,93.3284,93.039,93.0679,40100.0
2013-10-22 11:35:00,128.63,128.85,128.63,128.83,31700.0,93.0607,93.2199,93.0607,93.2054,31700.0
2013-10-22 11:40:00,128.84,128.87,128.3,128.34,37300.0,93.2126,93.2343,92.822,92.8509,37300.0
2013-10-22 11:45:00,128.37,128.69,128.34,128.64,22600.0,92.8726,93.1041,92.8509,93.0679,22600.0
2013-10-22 11:50:00,128.67,129.02,128.65,128.93,27000.0,93.0896,93.3429,93.0752,93.2777,27000.0
2013-10-22 11:55:00,128.92,128.96,128.86,128.91,16400.0,93.2705,93.2994,93.2271,93.2633,16400.0
2013-10-22 12:00:00,128.94,128.94,128.56,128.66,27000.0,93.285,93.285,93.0101,93.0824,27000.0
2013-10-22 12:05:00,128.68,128.79,128.62,128.69,16000.0,93.0969,93.1765,93.0535,93.1041,16000.0
2013-10-22 12:10:00,128.71,128.77,128.58,128.67,10300.0,93.1186,93.162,93.0245,93.0896,10300.0
2013-10-22 12:15:00,128.68,128.88,128.65,128.73,21200.0,93.0969,93.2416,93.0752,93.133,21200.0
2013-10-22 12:20:00,128.73,128.73,128.52,128.64,7900.0,93.133,93.133,92.9811,93.0679,7900.0
2013-10-22 12:25:00,128.64,128.8,128.63,128.7,16100.0,93.0679,93.1837,93.0607,93.1113,16100.0
2013-10-22 12:30:00,128.7,128.85,128.66,128.7,11700.0,93.1113,93.2199,93.0824,93.1113,11700.0
2013-10-22 12:35:00,128.71,128.93,128.71,128.81,15000.0,93.1186,93.2777,93.1186,93.1909,15000.0
2013-10-22 12:40:00,128.82,129.0,128.82,128.88,11100.0,93.1982,93.3284,93.1982,93.2416,11100.0
2013-10-22 12:45:00,128.9,129.02,128.88,128.94,13600.0,93.256,93.3429,93.2416,93.285,13600.0
2013-10-22 12:50:00,128.97,129.04,128.95,129.0,15200.0,93.3067,93.3573,93.2922,93.3284,15200.0
2013-10-22 12:55:00,128.99,128.99,128.89,128.91,21400.0,93.3212,93.3212,93.2488,93.2633,21400.0
2013-10-22 13:00:00,128.91,128.99,128.88,128.99,21100.0,93.2633,93.3212,93.2416,93.3212,21100.0
2013-10-22 13:05:00,128.99,128.99,128.92,128.94,8700.0,93.3212,93.3212,93.2705,93.285,8700.0
2013-10-22 13:10:00,128.92,128.95,128.87,128.92,27500.0,93.2705,93.2922,93.2343,93.2705,27500.0
2013-10-22 13:15:00,128.92,128.97,128.91,128.94,12100.0,93.2705,93.3067,93.2633,93.285,12100.0
2013-10-22 13:20:00,128.95,128.97,128.89,128.95,8000.0,93.2922,93.3067,93.2488,93.2922,8000.0
2013-10-22 13:25:00,128.94,129.03,128.94,129.0,17700.0,93.285,93.3501,93.285,93.3284,17700.0
2013-10-22 13:30:00,128.98,129.04,128.89,129.01,39200.0,93.3139,93.3573,93.2488,93.3356,39200.0
2013-10-22 13:35:00,128.99,129.29,128.98,129.09,27000.0,93.3212,93.5382,93.3139,93.3935,27000.0
2013-10-22 13:40:00,129.1,129.28,129.09,129.26,20200.0,93.4007,93.531,93.3935,93.5165,20200.0
2013-10-22 13:45:00,129.17,129.25,129.09,129.14,16000.0,93.4514,93.5093,93.3935,93.4297,16000.0
2013-10-22 13:50:00,129.16,129.33,129.12,129.27,21900.0,93.4441,93.5671,93.4152,93.5237,21900.0
2013-10-22 13:55:00,129.27,129.3,129.15,129.23,13100.0,93.5237,93.5454,93.4369,93.4948,13100.0
2013-10-22 14:00:00,129.23,129.25,129.14,129.16,15500.0,93.4948,93.5093,93.4297,93.4441,15500.0
2013-10-22 14:05:00,129.17,129.29,129.17,129.23,22400.0,93.4514,93.5382,93.4514,93.4948,22400.0
2013-10-22 14:10:00,129.25,129.37,129.21,129.37,20600.0,93.5093,93.5961,93.4803,93.5961,20600.0
2013-10-22 14:15:00,129.35,129.42,129.32,129.37,19400.0,93.5816,93.6322,93.5599,93.5961,19400.0
2013-10-22 14:20:00,129.36,129.4,129.13,129.37,20500.0,93.5888,93.6178,93.4224,93.5961,20500.0
2013-10-22 14:25:00,129.35,129.39,129.3,129.37,22100.0,93.5816,93.6105,93.5454,93.5961,22100.0
2013-10-22 14:30:00,129.36,129.39,129.26,129.3,17100.0,93.5888,93.6105,93.5165,93.5454,17100.0
2013-10-22 14:35:00,129.32,129.37,129.3,129.32,19000.0,93.5599,93.5961,93.5454,93.5599,19000.0
2013-10-22 14:40:00,129.32,129.35,129.17,129.22,19900.0,93.5599,93.5816,93.4514,93.4876,19900.0
2013-10-22 14:45:00,129.22,129.29,129.19,129.2,13000.0,93.4876,93.5382,93.4658,93.4731,13000.0
2013-10-22 14:50:00,129.2,129.24,129.08,129.18,16000.0,93.4731,93.502,93.3863,93.4586,16000.0
2013-10-22 14:55:00,129.2,129.2,129.05,129.05,17900.0,93.4731,93.4731,93.3646,93.3646,17900.0
2013-10-22 15:00:00,129.08,129.33,129.08,129.3,16100.0,93.3863,93.5671,93.3863,93.5454,16100.0
2013-10-22 15:05:00,129.3,129.48,129.29,129.46,29600.0,93.5454,93.6757,93.5382,93.6612,29600.0
2013-10-22 15:10:00,129.46,129.62,129.39,129.47,23600.0,93.6612,93.7769,93.6105,93.6684,23600.0
2013-10-22 15:15:00,129.45,129.51,129.38,129.42,11500.0,93.6539,93.6974,93.6033,93.6322,11500.0
2013-10-22 15:20:00,129.41,129.63,129.41,129.59,27100.0,93.625,93.7842,93.625,93.7552,27100.0
2013-10-22 15:25:00,129.6,129.84,129.6,129.82,27500.0,93.7625,93.9361,93.7625,93.9216,27500.0
2013-10-22 15:30:00,129.81,129.83,129.56,129.59,45300.0,93.9144,93.9289,93.7335,93.7552,45300.0
2013-10-22 15:35:00,129.55,129.89,129.51,129.89,31700.0,93.7263,93.9723,93.6974,93.9723,31700.0
2013-10-22 15:40:00,129.9,130.0,129.76,129.78,60500.0,93.9795,94.0519,93.8782,93.8927,60500.0
2013-10-22 15:45:00,129.79,129.96,129.77,129.96,44500.0,93.8999,94.0229,93.8855,94.0229,44500.0
2013-10-22 15:50:00,129.94,130.12,129.88,130.1,123900.0,94.0085,94.1387,93.965,94.1242,123900.0
2013-10-22 15:55:00,130.1,130.18,130.01,130.03,105000.0,94.1242,94.1821,94.0591,94.0736,105000.0
2013-10-23 09:30:00,130.0,131.17,130.0,130.84,99700.0,94.0519,94.8983,94.0519,94.6596,99700.0
2013-10-23 09:35:00,130.84,131.38,130.7,131.38,24700.0,94.6596,95.0503,94.5583,95.0503,24700.0
2013-10-23 09:40:00,131.37,131.73,131.31,131.46,34900.0,95.043,95.3035,94.9996,95.1081,34900.0
2013-10-23 09:45:00,131.52,131.58,131.0,131.06,52400.0,95.1515,95.195,94.7753,94.8187,52400.0
2013-10-23 09:50:00,131.19,131.34,131.03,131.16,22800.0,94.9128,95.0213,94.797,94.8911,22800.0
2013-10-23 09:55:00,131.1,131.27,130.64,130.74,31500.0,94.8477,94.9707,94.5149,94.5872,31500.0
2013-10-23 10:00:00,130.83,131.5,130.68,130.81,49000.0,94.6523,95.1371,94.5438,94.6379,49000.0
2013-10-23 10:05:00,130.81,131.06,130.71,131.0,16600.0,94.6379,94.8187,94.5655,94.7753,16600.0
2013-10-23 10:10:00,130.95,131.36,130.93,131.33,14400.0,94.7392,95.0358,94.7247,95.0141,14400.0
2013-10-23 10:15:00,131.34,131.42,131.06,131.14,32800.0,95.0213,95.0792,94.8187,94.8766,32800.0
2013-10-23 10:20:00,131.22,131.24,130.82,130.82,28500.0,94.9345,94.949,94.6451,94.6451,28500.0
2013-10-23 10:25:00,130.86,130.86,130.58,130.77,13200.0,94.6741,94.6741,94.4715,94.6089,13200.0
2013-10-23 10:30:00,130.69,131.12,130.65,131.12,33000.0,94.5511,94.8622,94.5221,94.8622,33000.0
2013-10-23 10:35:00,131.07,131.19,130.87,130.98,13800.0,94.826,94.9128,94.6813,94.7609,13800.0
2013-10-23 10:40:00,130.94,131.14,130.89,131.02,14200.0,94.7319,94.8766,94.6958,94.7898,14200.0
2013-10-23 10:45:00,130.98,131.09,130.85,130.93,17200.0,94.7609,94.8405,94.6668,94.7247,17200.0
2013-10-23 10:50:00,130.95,131.02,130.75,130.78,30500.0,94.7392,94.7898,94.5945,94.6162,30500.0
2013-10-23 10:55:00,130.8,130.94,130.76,130.77,25300.0,94.6306,94.7319,94.6017,94.6089,25300.0
2013-10-23 11:00:00,130.78,130.88,130.78,130.88,18200.0,94.6162,94.6885,94.6162,94.6885,18200.0
2013-10-23 11:05:00,130.87,130.96,130.71,130.77,15400.0,94.6813,94.7464,94.5655,94.6089,15400.0
2013-10-23 11:10:00,130.71,130.74,130.55,130.59,12200.0,94.5655,94.5872,94.4498,94.4787,12200.0
2013-10-23 11:15:00,130.59,130.81,130.55,130.81,12700.0,94.4787,94.6379,94.4498,94.6379,12700.0
2013-10-23 11:20:00,130.78,131.08,130.64,131.01,12100.0,94.6162,94.8332,94.5149,94.7826,12100.0
2013-10-23 11:25:00,131.09,131.09,130.82,130.87,11100.0,94.8405,94.8405,94.6451,94.6813,11100.0
2013-10-23 11:30:00,130.87,131.19,130.87,131.02,14900.0,94.6813,94.9128,94.6813,94.7898,14900.0
2013-10-23 11:35:00,131.04,131.2,131.03,131.05,16900.0,94.8043,94.92,94.797,94.8115,16900.0
2013-10-23 11:40:00,131.01,131.19,131.01,131.12,14900.0,94.7826,94.9128,94.7826,94.8622,14900.0
2013-10-23 11:45:00,131.16,131.24,131.01,131.11,12600.0,94.8911,94.949,94.7826,94.8549,12600.0
2013-10-23 11:50:00,131.11,131.22,131.11,131.12,14000.0,94.8549,94.9345,94.8549,94.8622,14000.0
2013-10-23 11:55:00,131.12,131.31,131.1,131.16,16600.0,94.8622,94.9996,94.8477,94.8911,16600.0
2013-10-23 12:00:00,131.17,131.3,131.15,131.19,12200.0,94.8983,94.9924,94.8839,94.9128,12200.0
2013-10-23 12:05:00,131.18,131.19,130.99,131.0,13100.0,94.9056,94.9128,94.7681,94.7753,13100.0
2013-10-23 12:10:00,131.02,131.16,130.98,131.16,9700.0,94.7898,94.8911,94.7609,94.8911,9700.0
2013-10-23 12:15:00,131.18,131.33,131.07,131.08,7900.0,94.9056,95.0141,94.826,94.8332,7900.0
2013-10-23 12:20:00,131.05,131.05,130.91,130.97,8800.0,94.8115,94.8115,94.7102,94.7536,8800.0
2013-10-23 12:25:00,130.9,130.97,130.79,130.79,8800.0,94.703,94.7536,94.6234,94.6234,8800.0
2013-10-23 12:30:00,130.8,130.81,130.73,130.77,13700.0,94.6306,94.6379,94.58,94.6089,13700.0
2013-10-23 12:35:00,130.77,130.89,130.74,130.87,12400.0,94.6089,94.6958,94.5872,94.6813,12400.0
2013-10-23 12:40:00,130.88,130.89,130.75,130.77,10400.0,94.6885,94.6958,94.5945,94.6089,10400.0
2013-10-23 12:45:00,130.77,130.84,130.74,130.84,14300.0,94.6089,94.6596,94.5872,94.6596,14300.0
2013-10-23 12:50:00,130.84,130.89,130.77,130.78,10800.0,94.6596,94.6958,94.6089,94.6162,10800.0
2013-10-23 12:55:00,130.76,130.91,130.76,130.88,16700.0,94.6017,94.7102,94.6017,94.6885,16700.0
2013-10-23 13:00:00,130.87,130.96,130.8,130.92,5600.0,94.6813,94.7464,94.6306,94.7175,5600.0
2013-10-23 13:05:00,130.94,131.01,130.87,130.87,10400.0,94.7319,94.7826,94.6813,94.6813,10400.0
2013-10-23 13:10:00,130.92,130.96,130.83,130.89,10000.0,94.7175,94.7464,94.6523,94.6958,10000.0
2013-10-23 13:15:00,130.87,130.92,130.83,130.89,6900.0,94.6813,94.7175,94.6523,94.6958,6900.0
2013-10-23 13:20:00,130.86,130.87,130.8,130.81,10800.0,94.6741,94.6813,94.6306,94.6379,10800.0
2013-10-23 13:25:00,130.8,130.9,130.77,130.86,12600.0,94.6306,94.703,94.6089,94.6741,12600.0
2013-10-23 13:30:00,130.85,130.86,130.75,130.78,7900.0,94.6668,94.6741,94.5945,94.6162,7900.0
2013-10-23 13:35:00,130.76,130.87,130.75,130.86,9900.0,94.6017,94.6813,94.5945,94.6741,9900.0
2013-10-23 13:40:00,130.83,130.86,130.6,130.61,12300.0,94.6523,94.6741,94.4859,94.4932,12300.0
2013-10-23 13:45:00,130.61,130.72,130.61,130.66,7400.0,94.4932,94.5728,94.4932,94.5294,7400.0
2013-10-23 13:50:00,130.66,130.89,130.63,130.8,11700.0,94.5294,94.6958,94.5077,94.6306,11700.0
2013-10-23 13:55:00,130.78,130.78,130.67,130.71,11400.0,94.6162,94.6162,94.5366,94.5655,11400.0
2013-10-23 14:00:00,130.66,130.72,130.59,130.62,9500.0,94.5294,94.5728,94.4787,94.5004,9500.0
2013-10-23 14:05:00,130.62,130.99,130.61,130.96,20800.0,94.5004,94.7681,94.4932,94.7464,20800.0
2013-10-23 14:10:00,130.98,131.34,130.98,131.33,24500.0,94.7609,95.0213,94.7609,95.0141,24500.0
2013-10-23 14:15:00,131.33,131.44,131.21,131.22,16300.0,95.0141,95.0937,94.9273,94.9345,16300.0
2013-10-23 14:20:00,131.19,131.39,131.19,131.31,18100.0,94.9128,95.0575,94.9128,94.9996,18100.0
2013-10-23 14:25:00,131.31,131.42,131.28,131.42,21000.0,94.9996,95.0792,94.9779,95.0792,21000.0
2013-10-23 14:30:00,131.42,131.54,131.42,131.53,19300.0,95.0792,95.166,95.0792,95.1588,19300.0
2013-10-23 14:35:00,131.53,131.53,131.35,131.48,23200.0,95.1588,95.1588,95.0286,95.1226,23200.0
2013-10-23 14:40:00,131.49,131.67,131.49,131.67,18000.0,95.1298,95.2601,95.1298,95.2601,18000.0
2013-10-23 14:45:00,131.67,131.76,131.58,131.67,28000.0,95.2601,95.3252,95.195,95.2601,28000.0
2013-10-23 14:50:00,131.66,131.7,131.6,131.6,15500.0,95.2528,95.2818,95.2094,95.2094,15500.0
2013-10-23 14:55:00,131.6,131.73,131.53,131.68,13200.0,95.2094,95.3035,95.1588,95.2673,13200.0
2013-10-23 15:00:00,131.65,131.65,131.49,131.52,19900.0,95.2456,95.2456,95.1298,95.1515,19900.0
2013-10-23 15:05:00,131.52,131.61,131.51,131.61,31400.0,95.1515,95.2167,95.1443,95.2167,31400.0
2013-10-23 15:10:00,131.61,131.76,131.57,131.59,18800.0,95.2167,95.3252,95.1877,95.2022,18800.0
2013-10-23 15:15:00,131.59,131.66,131.54,131.57,16600.0,95.2022,95.2528,95.166,95.1877,16600.0
2013-10-23 15:20:00,131.57,131.7,131.55,131.7,19000.0,95.1877,95.2818,95.1732,95.2818,19000.0
2013-10-23 15:25:00,131.67,131.72,131.64,131.69,14900.0,95.2601,95.2962,95.2384,95.2745,14900.0
2013-10-23 15:30:00,131.68,131.87,131.68,131.85,24100.0,95.2673,95.4048,95.2673,95.3903,24100.0
2013-10-23 15:35:00,131.83,131.98,131.83,131.88,27100.0,95.3758,95.4843,95.3758,95.412,27100.0
2013-10-23 15:40:00,131.9,131.97,131.83,131.96,28100.0,95.4265,95.4771,95.3758,95.4699,28100.0
2013-10-23 15:45:00,131.97,132.0,131.87,131.89,39000.0,95.4771,95.4988,95.4048,95.4192,39000.0
2013-10-23 15:50:00,131.88,131.97,131.81,131.95,40400.0,95.412,95.4771,95.3614,95.4626,40400.0
2013-10-23 15:55:00,131.95,132.03,131.9,131.98,61500.0,95.4626,95.5205,95.4265,95.4843,61500.0
2013-10-24 09:30:00,132.02,132.99,132.02,132.7,76700.0,95.5133,96.2151,95.5133,96.0052,76700.0
2013-10-24 09:35:00,132.75,132.94,132.55,132.7,23000.0,96.0414,96.1789,95.8967,96.0052,23000.0
2013-10-24 09:40:00,132.61,132.73,132.32,132.49,15600.0,95.9401,96.027,95.7303,95.8533,15600.0
2013-10-24 09:45:00,132.53,132.67,132.44,132.61,9900.0,95.8823,95.9835,95.8171,95.9401,9900.0
2013-10-24 09:50:00,132.47,132.78,132.3,132.36,21700.0,95.8388,96.0631,95.7159,95.7593,21700.0
2013-10-24 09:55:00,132.27,132.34,131.91,131.94,25700.0,95.6942,95.7448,95.4337,95.4554,25700.0
2013-10-24 10:00:00,131.91,131.93,131.76,131.76,8800.0,95.4337,95.4482,95.3252,95.3252,8800.0
2013-10-24 10:05:00,131.76,131.86,131.67,131.83,9400.0,95.3252,95.3975,95.2601,95.3758,9400.0
2013-10-24 10:10:00,131.86,131.94,131.77,131.77,5900.0,95.3975,95.4554,95.3324,95.3324,5900.0
2013-10-24 10:15:00,131.73,131.8,131.58,131.62,12100.0,95.3035,95.3541,95.195,95.2239,12100.0
2013-10-24 10:20:00,131.65,131.73,131.63,131.63,3500.0,95.2456,95.3035,95.2311,95.2311,3500.0
2013-10-24 10:25:00,131.61,131.65,131.39,131.59,11200.0,95.2167,95.2456,95.0575,95.2022,11200.0
2013-10-24 10:30:00,131.54,131.67,131.44,131.57,4800.0,95.166,95.2601,95.0937,95.1877,4800.0
2013-10-24 10:35:00,131.68,131.82,131.67,131.77,7500.0,95.2673,95.3686,95.2601,95.3324,7500.0
2013-10-24 10:40:00,131.82,131.87,131.75,131.85,14400.0,95.3686,95.4048,95.3179,95.3903,14400.0
2013-10-24 10:45:00,131.84,131.89,131.73,131.77,7900.0,95.3831,95.4192,95.3035,95.3324,7900.0
2013-10-24 10:50:00,131.77,131.93,131.75,131.87,7000.0,95.3324,95.4482,95.3179,95.4048,7000.0
2013-10-24 10:55:00,131.89,131.95,131.84,131.88,24800.0,95.4192,95.4626,95.3831,95.412,24800.0
2013-10-24 11:00:00,131.87,131.91,131.82,131.85,12800.0,95.4048,95.4337,95.3686,95.3903,12800.0
2013-10-24 11:05:00,131.87,131.98,131.82,131.87,52900.0,95.4048,95.4843,95.3686,95.4048,52900.0
2013-10-24 11:10:00,131.89,131.89,131.75,131.79,34300.0,95.4192,95.4192,95.3179,95.3469,34300.0
2013-10-24 11:15:00,131.79,131.8,131.74,131.77,5000.0,95.3469,95.3541,95.3107,95.3324,5000.0
2013-10-24 11:20:00,131.79,131.84,131.72,131.81,2600.0,95.3469,95.3831,95.2962,95.3614,2600.0
2013-10-24 11:25:00,131.79,131.92,131.77,131.88,9700.0,95.3469,95.4409,95.3324,95.412,9700.0
2013-10-24 11:30:00,131.86,131.86,131.74,131.79,7200.0,95.3975,95.3975,95.3107,95.3469,7200.0
2013-10-24 11:35:00,131.8,131.88,131.69,131.83,21000.0,95.3541,95.412,95.2745,95.3758,21000.0
2013-10-24 11:40:00,131.82,131.82,131.78,131.8,3800.0,95.3686,95.3686,95.3396,95.3541,3800.0
2013-10-24 11:45:00,131.77,131.93,131.77,131.93,5800.0,95.3324,95.4482,95.3324,95.4482,5800.0
2013-10-24 11:50:00,131.94,131.96,131.9,131.94,4300.0,95.4554,95.4699,95.4265,95.4554,4300.0
2013-10-24 11:55:00,131.94,131.99,131.9,131.91,12500.0,95.4554,95.4916,95.4265,95.4337,12500.0
2013-10-24 12:00:00,131.93,132.0,131.9,131.9,9600.0,95.4482,95.4988,95.4265,95.4265,9600.0
2013-10-24 12:05:00,131.9,131.96,131.88,131.88,9500.0,95.4265,95.4699,95.412,95.412,9500.0
2013-10-24 12:10:00,131.89,131.92,131.85,131.85,5200.0,95.4192,95.4409,95.3903,95.3903,5200.0
2013-10-24 12:15:00,131.88,131.88,131.74,131.74,4600.0,95.412,95.412,95.3107,95.3107,4600.0
2013-10-24 12:20:00,131.76,131.95,131.74,131.95,7800.0,95.3252,95.4626,95.3107,95.4626,7800.0
2013-10-24 12:25:00,131.93,131.93,131.8,131.82,7800.0,95.4482,95.4482,95.3541,95.3686,7800.0
2013-10-24 12:30:00,131.81,131.88,131.79,131.81,5100.0,95.3614,95.412,95.3469,95.3614,5100.0
2013-10-24 12:35:00,131.81,131.83,131.76,131.81,8800.0,95.3614,95.3758,95.3252,95.3614,8800.0
2013-10-24 12:40:00,131.81,131.82,131.75,131.79,3900.0,95.3614,95.3686,95.3179,95.3469,3900.0
2013-10-24 12:45:00,131.79,131.91,131.79,131.87,6600.0,95.3469,95.4337,95.3469,95.4048,6600.0
2013-10-24 12:50:00,131.89,131.9,131.83,131.86,3100.0,95.4192,95.4265,95.3758,95.3975,3100.0
2013-10-24 12:55:00,131.86,132.24,131.85,132.24,21700.0,95.3975,95.6724,95.3903,95.6724,21700.0
2013-10-24 13:00:00,132.24,132.37,132.24,132.37,8800.0,95.6724,95.7665,95.6724,95.7665,8800.0
2013-10-24 13:05:00,132.37,132.43,132.36,132.43,16800.0,95.7665,95.8099,95.7593,95.8099,16800.0
2013-10-24 13:10:00,132.43,132.44,132.38,132.4,6400.0,95.8099,95.8171,95.7737,95.7882,6400.0
2013-10-24 13:15:00,132.41,132.41,132.32,132.35,7700.0,95.7954,95.7954,95.7303,95.752,7700.0
2013-10-24 13:20:00,132.36,132.56,132.35,132.56,14600.0,95.7593,95.904,95.752,95.904,14600.0
2013-10-24 13:25:00,132.51,132.67,132.48,132.63,9900.0,95.8678,95.9835,95.8461,95.9546,9900.0
2013-10-24 13:30:00,132.67,132.67,132.59,132.61,13000.0,95.9835,95.9835,95.9257,95.9401,13000.0
2013-10-24 13:35:00,132.61,132.8,132.59,132.8,17300.0,95.9401,96.0776,95.9257,96.0776,17300.0
2013-10-24 13:40:00,132.79,132.79,132.69,132.77,10600.0,96.0704,96.0704,95.998,96.0559,10600.0
2013-10-24 13:45:00,132.77,132.79,132.72,132.76,6900.0,96.0559,96.0704,96.0197,96.0487,6900.0
2013-10-24 13:50:00,132.72,132.76,132.65,132.67,6800.0,96.0197,96.0487,95.9691,95.9835,6800.0
2013-10-24 13:55:00,132.66,132.76,132.66,132.68,9100.0,95.9763,96.0487,95.9763,95.9908,9100.0
2013-10-24 14:00:00,132.69,132.72,132.56,132.62,14900.0,95.998,96.0197,95.904,95.9474,14900.0
2013-10-24 14:05:00,132.62,132.66,132.54,132.54,13800.0,95.9474,95.9763,95.8895,95.8895,13800.0
2013-10-24 14:10:00,132.54,132.54,132.43,132.45,15100.0,95.8895,95.8895,95.8099,95.8244,15100.0
2013-10-24 14:15:00,132.44,132.73,132.44,132.72,15800.0,95.8171,96.027,95.8171,96.0197,15800.0
2013-10-24 14:20:00,132.72,132.79,132.71,132.79,11500.0,96.0197,96.0704,96.0125,96.0704,11500.0
2013-10-24 14:25:00,132.79,132.9,132.79,132.89,7100.0,96.0704,96.1499,96.0704,96.1427,7100.0
2013-10-24 14:30:00,132.88,132.89,132.72,132.74,9600.0,96.1355,96.1427,96.0197,96.0342,9600.0
2013-10-24 14:35:00,132.75,132.75,132.72,132.74,3300.0,96.0414,96.0414,96.0197,96.0342,3300.0
2013-10-24 14:40:00,132.75,132.83,132.71,132.83,6600.0,96.0414,96.0993,96.0125,96.0993,6600.0
2013-10-24 14:45:00,132.81,132.89,132.79,132.83,5300.0,96.0848,96.1427,96.0704,96.0993,5300.0
2013-10-24 14:50:00,132.83,132.87,132.8,132.83,5000.0,96.0993,96.1282,96.0776,96.0993,5000.0
2013-10-24 14:55:00,132.82,132.82,132.76,132.78,6300.0,96.0921,96.0921,96.0487,96.0631,6300.0
2013-10-24 15:00:00,132.76,132.77,132.72,132.73,8500.0,96.0487,96.0559,96.0197,96.027,8500.0
2013-10-24 15:05:00,132.74,132.75,132.64,132.64,6600.0,96.0342,96.0414,95.9618,95.9618,6600.0
2013-10-24 15:10:00,132.64,132.66,132.58,132.62,15100.0,95.9618,95.9763,95.9184,95.9474,15100.0
2013-10-24 15:15:00,132.63,132.68,132.56,132.56,21500.0,95.9546,95.9908,95.904,95.904,21500.0
2013-10-24 15:20:00,132.55,132.63,132.55,132.55,5900.0,95.8967,95.9546,95.8967,95.8967,5900.0
2013-10-24 15:25:00,132.55,132.58,132.53,132.57,6400.0,95.8967,95.9184,95.8823,95.9112,6400.0
2013-10-24 15:30:00,132.57,132.61,132.48,132.49,12400.0,95.9112,95.9401,95.8461,95.8533,12400.0
2013-10-24 15:35:00,132.5,132.57,132.5,132.53,11300.0,95.8606,95.9112,95.8606,95.8823,11300.0
2013-10-24 15:40:00,132.53,132.54,132.48,132.49,13900.0,95.8823,95.8895,95.8461,95.8533,13900.0
2013-10-24 15:45:00,132.49,132.54,132.48,132.51,20100.0,95.8533,95.8895,95.8461,95.8678,20100.0
2013-10-24 15:50:00,132.52,132.61,132.5,132.53,41300.0,95.875,95.9401,95.8606,95.8823,41300.0
2013-10-24 15:55:00,132.54,132.64,132.52,132.57,73800.0,95.8895,95.9618,95.875,95.9112,73800.0
2013-10-25 09:30:00,132.41,132.6,131.9,132.09,26300.0,95.7954,95.9329,95.4265,95.5639,26300.0
2013-10-25 09:35:00,132.16,132.34,131.94,132.26,17000.0,95.6146,95.7448,95.4554,95.6869,17000.0
2013-10-25 09:40:00,132.23,132.56,132.23,132.32,12300.0,95.6652,95.904,95.6652,95.7303,12300.0
2013-10-25 09:45:00,132.32,132.53,132.23,132.38,7300.0,95.7303,95.8823,95.6652,95.7737,7300.0
2013-10-25 09:50:00,132.4,132.41,132.11,132.17,11300.0,95.7882,95.7954,95.5784,95.6218,11300.0
2013-10-25 09:55:00,132.12,132.32,131.92,132.23,11800.0,95.5856,95.7303,95.4409,95.6652,11800.0
2013-10-25 10:00:00,132.26,132.35,132.14,132.24,5400.0,95.6869,95.752,95.6001,95.6724,5400.0
2013-10-25 10:05:00,132.27,132.41,132.16,132.41,10300.0,95.6942,95.7954,95.6146,95.7954,10300.0
2013-10-25 10:10:00,132.4,132.43,132.3,132.34,12300.0,95.7882,95.8099,95.7159,95.7448,12300.0
2013-10-25 10:15:00,132.33,132.53,132.21,132.4,90000.0,95.7376,95.8823,95.6507,95.7882,90000.0
2013-10-25 10:20:00,132.41,132.46,132.22,132.38,16400.0,95.7954,95.8316,95.658,95.7737,16400.0
2013-10-25 10:25:00,132.36,132.55,132.34,132.44,110500.0,95.7593,95.8967,95.7448,95.8171,110500.0
2013-10-25 10:30:00,132.47,132.79,132.43,132.68,97100.0,95.8388,96.0704,95.8099,95.9908,97100.0
2013-10-25 10:35:00,132.7,133.0,132.7,132.97,34600.0,96.0052,96.2223,96.0052,96.2006,34600.0
2013-10-25 10:40:00,132.97,133.0,132.65,132.65,16600.0,96.2006,96.2223,95.9691,95.9691,16600.0
2013-10-25 10:45:00,132.65,132.73,132.5,132.63,7400.0,95.9691,96.027,95.8606,95.9546,7400.0
2013-10-25 10:50:00,132.63,132.78,132.63,132.7,4900.0,95.9546,96.0631,95.9546,96.0052,4900.0
2013-10-25 10:55:00,132.77,132.86,132.66,132.83,8100.0,96.0559,96.121,95.9763,96.0993,8100.0
2013-10-25 11:00:00,132.81,132.95,132.81,132.95,5800.0,96.0848,96.1861,96.0848,96.1861,5800.0
2013-10-25 11:05:00,132.97,133.09,132.95,133.09,27700.0,96.2006,96.2874,96.1861,96.2874,27700.0
2013-10-25 11:10:00,133.09,133.39,133.09,133.39,11400.0,96.2874,96.5044,96.2874,96.5044,11400.0
2013-10-25 11:15:00,133.35,133.35,133.22,133.27,5600.0,96.4755,96.4755,96.3815,96.4176,5600.0
2013-10-25 11:20:00,133.27,133.49,133.27,133.44,19300.0,96.4176,96.5768,96.4176,96.5406,19300.0
2013-10-25 11:25:00,133.47,133.75,133.45,133.74,94900.0,96.5623,96.7649,96.5479,96.7577,94900.0
2013-10-25 11:30:00,133.72,133.98,133.69,133.9,23300.0,96.7432,96.9313,96.7215,96.8734,23300.0
2013-10-25 11:35:00,133.92,133.99,133.8,133.94,32800.0,96.8879,96.9385,96.8011,96.9024,32800.0
2013-10-25 11:40:00,133.94,133.96,133.79,133.82,11900.0,96.9024,96.9168,96.7938,96.8155,11900.0
2013-10-25 11:45:00,133.86,134.0,133.86,133.91,15600.0,96.8445,96.9458,96.8445,96.8807,15600.0
2013-10-25 11:50:00,133.9,134.11,133.81,134.01,50500.0,96.8734,97.0253,96.8083,96.953,50500.0
2013-10-25 11:55:00,133.99,134.05,133.84,133.87,5500.0,96.9385,96.9819,96.83,96.8517,5500.0
2013-10-25 12:00:00,133.88,133.93,133.82,133.88,6500.0,96.8589,96.8951,96.8155,96.8589,6500.0
2013-10-25 12:05:00,133.85,134.06,133.85,133.92,23100.0,96.8372,96.9892,96.8372,96.8879,23100.0
2013-10-25 12:10:00,133.94,133.96,133.87,133.93,10400.0,96.9024,96.9168,96.8517,96.8951,10400.0
2013-10-25 12:15:00,133.91,134.1,133.87,134.04,8300.0,96.8807,97.0181,96.8517,96.9747,8300.0
2013-10-25 12:20:00,134.02,134.06,133.92,133.97,4000.0,96.9602,96.9892,96.8879,96.9241,4000.0
2013-10-25 12:25:00,133.96,134.09,133.96,134.09,6400.0,96.9168,97.0109,96.9168,97.0109,6400.0
2013-10-25 12:30:00,134.09,134.16,134.06,134.15,11800.0,97.0109,97.0615,96.9892,97.0543,11800.0
2013-10-25 12:35:00,134.16,134.18,134.08,134.09,11900.0,97.0615,97.076,97.0036,97.0109,11900.0
2013-10-25 12:40:00,134.11,134.11,134.02,134.02,4300.0,97.0253,97.0253,96.9602,96.9602,4300.0
2013-10-25 12:45:00,134.02,134.19,134.01,134.14,7800.0,96.9602,97.0832,96.953,97.0471,7800.0
2013-10-25 12:50:00,134.14,134.14,134.09,134.1,6500.0,97.0471,97.0471,97.0109,97.0181,6500.0
2013-10-25 12:55:00,134.12,134.14,134.09,134.13,7000.0,97.0326,97.0471,97.0109,97.0398,7000.0
2013-10-25 13:00:00,134.13,134.17,134.12,134.12,4300.0,97.0398,97.0688,97.0326,97.0326,4300.0
2013-10-25 13:05:00,134.13,134.13,134.01,134.04,10200.0,97.0398,97.0398,96.953,96.9747,10200.0
2013-10-25 13:10:00,134.05,134.1,134.0,134.06,8400.0,96.9819,97.0181,96.9458,96.9892,8400.0
2013-10-25 13:15:00,134.05,134.11,134.03,134.04,8800.0,96.9819,97.0253,96.9675,96.9747,8800.0
2013-10-25 13:20:00,134.02,134.07,133.91,134.02,10600.0,96.9602,96.9964,96.8807,96.9602,10600.0
2013-10-25 13:25:00,134.0,134.05,133.99,134.0,6700.0,96.9458,96.9819,96.9385,96.9458,6700.0
2013-10-25 13:30:00,134.0,134.04,133.99,134.03,9800.0,96.9458,96.9747,96.9385,96.9675,9800.0
2013-10-25 13:35:00,134.02,134.03,133.95,134.0,4500.0,96.9602,96.9675,96.9096,96.9458,4500.0
2013-10-25 13:40:00,133.99,134.08,133.97,134.0,7200.0,96.9385,97.0036,96.9241,96.9458,7200.0
2013-10-25 13:45:00,133.97,134.07,133.97,133.98,3800.0,96.9241,96.9964,96.9241,96.9313,3800.0
2013-10-25 13:50:00,134.0,134.03,133.98,134.0,6400.0,96.9458,96.9675,96.9313,96.9458,6400.0
2013-10-25 13:55:00,134.0,134.03,133.99,134.03,6900.0,96.9458,96.9675,96.9385,96.9675,6900.0
2013-10-25 14:00:00,134.05,134.05,133.99,134.0,8900.0,96.9819,96.9819,96.9385,96.9458,8900.0
2013-10-25 14:05:00,134.0,134.19,133.99,134.15,15900.0,96.9458,97.0832,96.9385,97.0543,15900.0
2013-10-25 14:10:00,134.17,134.17,134.03,134.05,15500.0,97.0688,97.0688,96.9675,96.9819,15500.0
2013-10-25 14:15:00,134.03,134.06,133.95,134.02,30500.0,96.9675,96.9892,96.9096,96.9602,30500.0
2013-10-25 14:20:00,134.0,134.02,133.75,133.78,26900.0,96.9458,96.9602,96.7649,96.7866,26900.0
2013-10-25 14:25:00,133.77,133.79,133.69,133.7,11200.0,96.7794,96.7938,96.7215,96.7287,11200.0
2013-10-25 14:30:00,133.71,133.71,133.54,133.56,12300.0,96.736,96.736,96.613,96.6274,12300.0
2013-10-25 14:35:00,133.56,133.62,133.46,133.46,7000.0,96.6274,96.6708,96.5551,96.5551,7000.0
2013-10-25 14:40:00,133.48,133.5,133.43,133.44,10700.0,96.5696,96.584,96.5334,96.5406,10700.0
2013-10-25 14:45:00,133.43,133.63,133.39,133.62,9900.0,96.5334,96.6781,96.5044,96.6708,9900.0
2013-10-25 14:50:00,133.6,133.64,133.52,133.56,9900.0,96.6564,96.6853,96.5985,96.6274,9900.0
2013-10-25 14:55:00,133.57,133.59,133.5,133.5,5200.0,96.6347,96.6491,96.584,96.584,5200.0
2013-10-25 15:00:00,133.52,133.56,133.52,133.52,6900.0,96.5985,96.6274,96.5985,96.5985,6900.0
2013-10-25 15:05:00,133.5,133.55,133.5,133.54,5300.0,96.584,96.6202,96.584,96.613,5300.0
2013-10-25 15:10:00,133.55,133.68,133.5,133.5,27900.0,96.6202,96.7143,96.584,96.584,27900.0
2013-10-25 15:15:00,133.5,133.53,133.42,133.49,12800.0,96.584,96.6057,96.5261,96.5768,12800.0
2013-10-25 15:20:00,133.5,133.52,133.47,133.51,9100.0,96.584,96.5985,96.5623,96.5913,9100.0
2013-10-25 15:25:00,133.51,133.51,133.44,133.5,9300.0,96.5913,96.5913,96.5406,96.584,9300.0
2013-10-25 15:30:00,133.5,133.62,133.46,133.6,18100.0,96.584,96.6708,96.5551,96.6564,18100.0
2013-10-25 15:35:00,133.61,133.63,133.5,133.5,16600.0,96.6636,96.6781,96.584,96.584,16600.0
2013-10-25 15:40:00,133.5,133.62,133.5,133.61,17300.0,96.584,96.6708,96.584,96.6636,17300.0
2013-10-25 15:45:00,133.63,133.85,133.61,133.82,28600.0,96.6781,96.8372,96.6636,96.8155,28600.0
2013-10-25 15:50:00,133.82,133.87,133.78,133.86,41600.0,96.8155,96.8517,96.7866,96.8445,41600.0
2013-10-25 15:55:00,133.86,134.0,133.86,133.96,100700.0,96.8445,96.9458,96.8445,96.9168,100700.0
2013-10-28 09:30:00,133.76,133.94,133.69,133.94,48500.0,96.7721,96.9024,96.7215,96.9024,48500.0
2013-10-28 09:35:00,133.97,134.38,133.81,134.16,130900.0,96.9241,97.2207,96.8083,97.0615,130900.0
2013-10-28 09:40:00,134.11,134.28,133.9,134.15,76900.0,97.0253,97.1483,96.8734,97.0543,76900.0
2013-10-28 09:45:00,134.16,134.19,134.0,134.0,11400.0,97.0615,97.0832,96.9458,96.9458,11400.0
2013-10-28 09:50:00,134.02,134.1,133.99,134.06,7100.0,96.9602,97.0181,96.9385,96.9892,7100.0
2013-10-28 09:55:00,134.1,134.19,133.69,133.69,10700.0,97.0181,97.0832,96.7215,96.7215,10700.0
2013-10-28 10:00:00,133.7,133.95,133.63,133.95,9300.0,96.7287,96.9096,96.6781,96.9096,9300.0
2013-10-28 10:05:00,133.99,134.03,133.84,133.97,10100.0,96.9385,96.9675,96.83,96.9241,10100.0
2013-10-28 10:10:00,134.0,134.18,133.89,134.16,16800.0,96.9458,97.076,96.8662,97.0615,16800.0
2013-10-28 10:15:00,134.16,134.26,134.07,134.11,5900.0,97.0615,97.1339,96.9964,97.0253,5900.0
2013-10-28 10:20:00,134.08,134.19,134.0,134.03,6800.0,97.0036,97.0832,96.9458,96.9675,6800.0
2013-10-28 10:25:00,134.01,134.06,133.93,134.0,13500.0,96.953,96.9892,96.8951,96.9458,13500.0
2013-10-28 10:30:00,133.97,134.0,133.85,133.93,9900.0,96.9241,96.9458,96.8372,96.8951,9900.0
2013-10-28 10:35:00,133.92,134.01,133.78,133.81,27200.0,96.8879,96.953,96.7866,96.8083,27200.0
2013-10-28 10:40:00,133.8,133.85,133.75,133.8,9100.0,96.8011,96.8372,96.7649,96.8011,9100.0
2013-10-28 10:45:00,133.79,133.81,133.74,133.78,13900.0,96.7938,96.8083,96.7577,96.7866,13900.0
2013-10-28 10:50:00,133.8,133.8,133.62,133.75,5900.0,96.8011,96.8011,96.6708,96.7649,5900.0
2013-10-28 10:55:00,133.76,133.76,133.53,133.6,12600.0,96.7721,96.7721,96.6057,96.6564,12600.0
2013-10-28 11:00:00,133.6,133.62,133.53,133.6,19300.0,96.6564,96.6708,96.6057,96.6564,19300.0
2013-10-28 11:05:00,133.59,133.62,133.55,133.59,24800.0,96.6491,96.6708,96.6202,96.6491,24800.0
2013-10-28 11:10:00,133.56,133.63,133.56,133.6,8700.0,96.6274,96.6781,96.6274,96.6564,8700.0
2013-10-28 11:15:00,133.63,133.77,133.63,133.72,5300.0,96.6781,96.7794,96.6781,96.7432,5300.0
2013-10-28 11:20:00,133.74,133.8,133.71,133.79,4500.0,96.7577,96.8011,96.736,96.7938,4500.0
2013-10-28 11:25:00,133.8,133.89,133.78,133.85,5800.0,96.8011,96.8662,96.7866,96.8372,5800.0
2013-10-28 11:30:00,133.86,133.95,133.83,133.83,10000.0,96.8445,96.9096,96.8228,96.8228,10000.0
2013-10-28 11:35:00,133.85,133.99,133.83,133.97,4800.0,96.8372,96.9385,96.8228,96.9241,4800.0
2013-10-28 11:40:00,133.98,133.99,133.92,133.92,3500.0,96.9313,96.9385,96.8879,96.8879,3500.0
2013-10-28 11:45:00,133.9,133.94,133.83,133.84,3300.0,96.8734,96.9024,96.8228,96.83,3300.0
2013-10-28 11:50:00,133.84,133.9,133.81,133.9,4900.0,96.83,96.8734,96.8083,96.8734,4900.0
2013-10-28 11:55:00,133.92,133.94,133.82,133.83,6900.0,96.8879,96.9024,96.8155,96.8228,6900.0
2013-10-28 12:00:00,133.84,133.97,133.84,133.96,6500.0,96.83,96.9241,96.83,96.9168,6500.0
2013-10-28 12:05:00,133.97,133.97,133.86,133.93,6900.0,96.9241,96.9241,96.8445,96.8951,6900.0
2013-10-28 12:10:00,133.96,134.02,133.94,134.0,8200.0,96.9168,96.9602,96.9024,96.9458,8200.0
2013-10-28 12:15:00,134.03,134.14,134.03,134.11,4800.0,96.9675,97.0471,96.9675,97.0253,4800.0
2013-10-28 12:20:00,134.12,134.14,133.99,134.0,3800.0,97.0326,97.0471,96.9385,96.9458,3800.0
2013-10-28 12:25:00,134.02,134.08,133.93,133.93,11000.0,96.9602,97.0036,96.8951,96.8951,11000.0
2013-10-28 12:30:00,133.94,133.95,133.71,133.73,7000.0,96.9024,96.9096,96.736,96.7504,7000.0
2013-10-28 12:35:00,133.73,133.73,133.63,133.64,3400.0,96.7504,96.7504,96.6781,96.6853,3400.0
2013-10-28 12:40:00,133.6,133.65,133.6,133.62,5600.0,96.6564,96.6925,96.6564,96.6708,5600.0
2013-10-28 12:45:00,133.63,133.91,133.63,133.85,7200.0,96.6781,96.8807,96.6781,96.8372,7200.0
2013-10-28 12:50:00,133.86,133.9,133.85,133.87,3700.0,96.8445,96.8734,96.8372,96.8517,3700.0
2013-10-28 12:55:00,133.88,133.88,133.67,133.78,15700.0,96.8589,96.8589,96.707,96.7866,15700.0
2013-10-28 13:00:00,133.76,133.86,133.72,133.75,5700.0,96.7721,96.8445,96.7432,96.7649,5700.0
2013-10-28 13:05:00,133.76,133.88,133.73,133.86,9100.0,96.7721,96.8589,96.7504,96.8445,9100.0
2013-10-28 13:10:00,133.87,133.95,133.86,133.88,10800.0,96.8517,96.9096,96.8445,96.8589,10800.0
2013-10-28 13:15:00,133.87,133.96,133.85,133.92,4700.0,96.8517,96.9168,96.8372,96.8879,4700.0
2013-10-28 13:20:00,133.91,133.91,133.77,133.79,5300.0,96.8807,96.8807,96.7794,96.7938,5300.0
2013-10-28 13:25:00,133.79,133.8,133.68,133.68,7700.0,96.7938,96.8011,96.7143,96.7143,7700.0
2013-10-28 13:30:00,133.65,133.78,133.65,133.75,11900.0,96.6925,96.7866,96.6925,96.7649,11900.0
2013-10-28 13:35:00,133.76,133.76,133.65,133.73,8200.0,96.7721,96.7721,96.6925,96.7504,8200.0
2013-10-28 13:40:00,133.73,133.77,133.72,133.72,9900.0,96.7504,96.7794,96.7432,96.7432,9900.0
2013-10-28 13:45:00,133.72,133.8,133.68,133.79,21900.0,96.7432,96.8011,96.7143,96.7938,21900.0
2013-10-28 13:50:00,133.76,133.8,133.73,133.73,20400.0,96.7721,96.8011,96.7504,96.7504,20400.0
2013-10-28 13:55:00,133.73,133.76,133.68,133.68,6200.0,96.7504,96.7721,96.7143,96.7143,6200.0
2013-10-28 14:00:00,133.67,133.8,133.65,133.77,29700.0,96.707,96.8011,96.6925,96.7794,29700.0
2013-10-28 14:05:00,133.77,133.77,133.64,133.64,9700.0,96.7794,96.7794,96.6853,96.6853,9700.0
2013-10-28 14:10:00,133.63,133.63,133.46,133.58,10400.0,96.6781,96.6781,96.5551,96.6419,10400.0
2013-10-28 14:15:00,133.6,133.66,133.58,133.59,83600.0,96.6564,96.6998,96.6419,96.6491,83600.0
2013-10-28 14:20:00,133.56,133.62,133.53,133.59,8900.0,96.6274,96.6708,96.6057,96.6491,8900.0
2013-10-28 14:25:00,133.59,133.66,133.54,133.57,6400.0,96.6491,96.6998,96.613,96.6347,6400.0
2013-10-28 14:30:00,133.55,133.56,133.49,133.49,11100.0,96.6202,96.6274,96.5768,96.5768,11100.0
2013-10-28 14:35:00,133.5,133.54,133.41,133.49,10900.0,96.584,96.613,96.5189,96.5768,10900.0
2013-10-28 14:40:00,133.5,133.65,133.49,133.64,11400.0,96.584,96.6925,96.5768,96.6853,11400.0
2013-10-28 14:45:00,133.63,133.72,133.63,133.64,4200.0,96.6781,96.7432,96.6781,96.6853,4200.0
2013-10-28 14:50:00,133.63,133.7,133.57,133.57,6900.0,96.6781,96.7287,96.6347,96.6347,6900.0
2013-10-28 14:55:00,133.57,133.57,133.48,133.48,8400.0,96.6347,96.6347,96.5696,96.5696,8400.0
2013-10-28 15:00:00,133.5,133.52,133.43,133.52,9300.0,96.584,96.5985,96.5334,96.5985,9300.0
2013-10-28 15:05:00,133.53,133.53,133.41,133.41,11900.0,96.6057,96.6057,96.5189,96.5189,11900.0
2013-10-28 15:10:00,133.42,133.47,133.37,133.37,10800.0,96.5261,96.5623,96.49,96.49,10800.0
2013-10-28 15:15:00,133.36,133.38,133.29,133.37,14600.0,96.4827,96.4972,96.4321,96.49,14600.0
2013-10-28 15:20:00,133.36,133.44,133.34,133.43,19100.0,96.4827,96.5406,96.4683,96.5334,19100.0
2013-10-28 15:25:00,133.42,133.42,133.26,133.35,19800.0,96.5261,96.5261,96.4104,96.4755,19800.0
2013-10-28 15:30:00,133.34,133.34,133.26,133.28,22200.0,96.4683,96.4683,96.4104,96.4249,22200.0
2013-10-28 15:35:00,133.27,133.28,133.09,133.09,21500.0,96.4176,96.4249,96.2874,96.2874,21500.0
2013-10-28 15:40:00,133.1,133.12,133.08,133.09,20100.0,96.2946,96.3091,96.2802,96.2874,20100.0
2013-10-28 15:45:00,133.09,133.1,132.95,133.01,43100.0,96.2874,96.2946,96.1861,96.2295,43100.0
2013-10-28 15:50:00,133.01,133.14,132.99,133.04,42700.0,96.2295,96.3236,96.2151,96.2512,42700.0
2013-10-28 15:55:00,133.05,133.24,133.02,133.23,53200.0,96.2585,96.3959,96.2368,96.3887,53200.0
2013-10-29 09:30:00,133.4,133.4,133.15,133.34,39400.0,96.5117,96.5117,96.3308,96.4683,39400.0
2013-10-29 09:35:00,133.41,133.6,133.18,133.33,10000.0,96.5189,96.6564,96.3525,96.461,10000.0
2013-10-29 09:40:00,133.27,133.46,133.21,133.22,3600.0,96.4176,96.5551,96.3742,96.3815,3600.0
2013-10-29 09:45:00,133.21,133.32,133.08,133.21,36600.0,96.3742,96.4538,96.2802,96.3742,36600.0
2013-10-29 09:50:00,133.27,133.39,133.15,133.24,17900.0,96.4176,96.5044,96.3308,96.3959,17900.0
2013-10-29 09:55:00,133.24,133.39,133.24,133.3,7300.0,96.3959,96.5044,96.3959,96.4393,7300.0
2013-10-29 10:00:00,133.27,133.3,133.15,133.3,10200.0,96.4176,96.4393,96.3308,96.4393,10200.0
2013-10-29 10:05:00,133.34,133.38,133.19,133.29,6800.0,96.4683,96.4972,96.3597,96.4321,6800.0
2013-10-29 10:10:00,133.29,133.34,133.25,133.31,4300.0,96.4321,96.4683,96.4032,96.4466,4300.0
2013-10-29 10:15:00,133.34,133.38,133.2,133.26,9800.0,96.4683,96.4972,96.367,96.4104,9800.0
2013-10-29 10:20:00,133.3,133.34,133.2,133.2,6000.0,96.4393,96.4683,96.367,96.367,6000.0
2013-10-29 10:25:00,133.19,133.3,133.14,133.25,8900.0,96.3597,96.4393,96.3236,96.4032,8900.0
2013-10-29 10:30:00,133.36,133.39,133.29,133.31,4300.0,96.4827,96.5044,96.4321,96.4466,4300.0
2013-10-29 10:35:00,133.29,133.29,133.18,133.24,7500.0,96.4321,96.4321,96.3525,96.3959,7500.0
2013-10-29 10:40:00,133.27,133.28,133.09,133.16,58300.0,96.4176,96.4249,96.2874,96.338,58300.0
2013-10-29 10:45:00,133.13,133.13,132.95,133.02,7800.0,96.3163,96.3163,96.1861,96.2368,7800.0
2013-10-29 10:50:00,132.99,133.06,132.96,133.03,7000.0,96.2151,96.2657,96.1933,96.244,7000.0
2013-10-29 10:55:00,133.02,133.09,132.98,132.98,6000.0,96.2368,96.2874,96.2078,96.2078,6000.0
2013-10-29 11:00:00,133.0,133.03,132.94,132.97,4500.0,96.2223,96.244,96.1789,96.2006,4500.0
2013-10-29 11:05:00,132.99,132.99,132.91,132.99,8000.0,96.2151,96.2151,96.1572,96.2151,8000.0
2013-10-29 11:10:00,132.99,132.99,132.93,132.95,3600.0,96.2151,96.2151,96.1716,96.1861,3600.0
2013-10-29 11:15:00,132.98,133.0,132.87,132.91,15100.0,96.2078,96.2223,96.1282,96.1572,15100.0
2013-10-29 11:20:00,132.92,133.26,132.92,133.25,13700.0,96.1644,96.4104,96.1644,96.4032,13700.0
2013-10-29 11:25:00,133.27,133.43,133.26,133.33,29300.0,96.4176,96.5334,96.4104,96.461,29300.0
2013-10-29 11:30:00,133.37,133.37,133.13,133.14,20900.0,96.49,96.49,96.3163,96.3236,20900.0
2013-10-29 11:35:00,133.16,133.2,133.12,133.14,15000.0,96.338,96.367,96.3091,96.3236,15000.0
2013-10-29 11:40:00,133.14,133.16,133.06,133.09,32100.0,96.3236,96.338,96.2657,96.2874,32100.0
2013-10-29 11:45:00,133.09,133.14,133.08,133.13,11900.0,96.2874,96.3236,96.2802,96.3163,11900.0
2013-10-29 11:50:00,133.13,133.42,133.13,133.36,13300.0,96.3163,96.5261,96.3163,96.4827,13300.0
2013-10-29 11:55:00,133.37,133.39,133.3,133.33,5800.0,96.49,96.5044,96.4393,96.461,5800.0
2013-10-29 12:00:00,133.37,133.39,133.26,133.28,8700.0,96.49,96.5044,96.4104,96.4249,8700.0
2013-10-29 12:05:00,133.28,133.29,133.24,133.25,10700.0,96.4249,96.4321,96.3959,96.4032,10700.0
2013-10-29 12:10:00,133.25,133.25,133.23,133.24,8100.0,96.4032,96.4032,96.3887,96.3959,8100.0
2013-10-29 12:15:00,133.24,133.32,133.22,133.32,14400.0,96.3959,96.4538,96.3815,96.4538,14400.0
2013-10-29 12:20:00,133.31,133.34,133.26,133.29,7300.0,96.4466,96.4683,96.4104,96.4321,7300.0
2013-10-29 12:25:00,133.29,133.46,133.27,133.45,10600.0,96.4321,96.5551,96.4176,96.5479,10600.0
2013-10-29 12:30:00,133.45,133.49,133.43,133.49,8400.0,96.5479,96.5768,96.5334,96.5768,8400.0
2013-10-29 12:35:00,133.47,133.47,133.44,133.47,8000.0,96.5623,96.5623,96.5406,96.5623,8000.0
2013-10-29 12:40:00,133.48,133.56,133.47,133.54,6000.0,96.5696,96.6274,96.5623,96.613,6000.0
2013-10-29 12:45:00,133.52,133.54,133.49,133.5,5200.0,96.5985,96.613,96.5768,96.584,5200.0
2013-10-29 12:50:00,133.49,133.54,133.47,133.47,9700.0,96.5768,96.613,96.5623,96.5623,9700.0
2013-10-29 12:55:00,133.49,133.5,133.45,133.46,6300.0,96.5768,96.584,96.5479,96.5551,6300.0
2013-10-29 13:00:00,133.45,133.49,133.38,133.4,10100.0,96.5479,96.5768,96.4972,96.5117,10100.0
2013-10-29 13:05:00,133.4,133.4,133.28,133.29,12400.0,96.5117,96.5117,96.4249,96.4321,12400.0
2013-10-29 13:10:00,133.27,133.29,133.19,133.24,8500.0,96.4176,96.4321,96.3597,96.3959,8500.0
2013-10-29 13:15:00,133.27,133.36,133.24,133.29,5900.0,96.4176,96.4827,96.3959,96.4321,5900.0
2013-10-29 13:20:00,133.3,133.37,133.19,133.19,16200.0,96.4393,96.49,96.3597,96.3597,16200.0
2013-10-29 13:25:00,133.19,133.21,133.19,133.19,13000.0,96.3597,96.3742,96.3597,96.3597,13000.0
2013-10-29 13:30:00,133.21,133.22,133.2,133.21,8700.0,96.3742,96.3815,96.367,96.3742,8700.0
2013-10-29 13:35:00,133.21,133.21,133.14,133.17,8900.0,96.3742,96.3742,96.3236,96.3453,8900.0
2013-10-29 13:40:00,133.16,133.23,133.15,133.22,6600.0,96.338,96.3887,96.3308,96.3815,6600.0
2013-10-29 13:45:00,133.22,133.22,133.17,133.17,4500.0,96.3815,96.3815,96.3453,96.3453,4500.0
2013-10-29 13:50:00,133.18,133.21,133.17,133.17,11200.0,96.3525,96.3742,96.3453,96.3453,11200.0
2013-10-29 13:55:00,133.17,133.22,133.15,133.21,6200.0,96.3453,96.3815,96.3308,96.3742,6200.0
2013-10-29 14:00:00,133.21,133.28,133.2,133.26,13500.0,96.3742,96.4249,96.367,96.4104,13500.0
2013-10-29 14:05:00,133.26,133.42,133.21,133.42,18400.0,96.4104,96.5261,96.3742,96.5261,18400.0
2013-10-29 14:10:00,133.42,133.53,133.42,133.52,4400.0,96.5261,96.6057,96.5261,96.5985,4400.0
2013-10-29 14:15:00,133.52,133.62,133.49,133.62,6000.0,96.5985,96.6708,96.5768,96.6708,6000.0
2013-10-29 14:20:00,133.62,133.65,133.57,133.6,10300.0,96.6708,96.6925,96.6347,96.6564,10300.0
2013-10-29 14:25:00,133.6,133.68,133.6,133.62,11900.0,96.6564,96.7143,96.6564,96.6708,11900.0
2013-10-29 14:30:00,133.63,133.64,133.59,133.61,9600.0,96.6781,96.6853,96.6491,96.6636,9600.0
2013-10-29 14:35:00,133.62,133.64,133.59,133.64,5200.0,96.6708,96.6853,96.6491,96.6853,5200.0
2013-10-29 14:40:00,133.63,133.73,133.63,133.71,7900.0,96.6781,96.7504,96.6781,96.736,7900.0
2013-10-29 14:45:00,133.73,133.79,133.73,133.79,4500.0,96.7504,96.7938,96.7504,96.7938,4500.0
2013-10-29 14:50:00,133.79,133.82,133.74,133.77,9600.0,96.7938,96.8155,96.7577,96.7794,9600.0
2013-10-29 14:55:00,133.77,133.77,133.69,133.71,8500.0,96.7794,96.7794,96.7215,96.736,8500.0
2013-10-29 15:00:00,133.71,133.71,133.66,133.67,6800.0,96.736,96.736,96.6998,96.707,6800.0
2013-10-29 15:05:00,133.66,133.7,133.64,133.68,11100.0,96.6998,96.7287,96.6853,96.7143,11100.0
2013-10-29 15:10:00,133.69,133.75,133.68,133.75,7200.0,96.7215,96.7649,96.7143,96.7649,7200.0
2013-10-29 15:15:00,133.76,133.89,133.75,133.87,15800.0,96.7721,96.8662,96.7649,96.8517,15800.0
2013-10-29 15:20:00,133.86,133.86,133.7,133.7,11500.0,96.8445,96.8445,96.7287,96.7287,11500.0
2013-10-29 15:25:00,133.71,133.77,133.67,133.73,10200.0,96.736,96.7794,96.707,96.7504,10200.0
2013-10-29 15:30:00,133.73,133.74,133.64,133.71,14500.0,96.7504,96.7577,96.6853,96.736,14500.0
2013-10-29 15:35:00,133.7,133.77,133.65,133.73,13400.0,96.7287,96.7794,96.6925,96.7504,13400.0
2013-10-29 15:40:00,133.73,133.76,133.71,133.75,12700.0,96.7504,96.7721,96.736,96.7649,12700.0
2013-10-29 15:45:00,133.75,133.76,133.72,133.72,16400.0,96.7649,96.7721,96.7432,96.7432,16400.0
2013-10-29 15:50:00,133.71,133.79,133.71,133.78,19600.0,96.736,96.7938,96.736,96.7866,19600.0
2013-10-29 15:55:00,133.78,133.87,133.32,133.66,212400.0,96.7866,96.8517,96.4538,96.6998,212400.0
2013-10-30 09:30:00,134.12,134.49,133.32,134.39,34800.0,97.0326,97.3003,96.4538,97.2279,34800.0
2013-10-30 09:35:00,134.29,134.45,134.18,134.34,6600.0,97.1556,97.2713,97.076,97.1917,6600.0
2013-10-30 09:40:00,134.13,134.33,133.77,134.01,72700.0,97.0398,97.1845,96.7794,96.953,72700.0
2013-10-30 09:45:00,134.02,134.14,133.85,134.05,102100.0,96.9602,97.0471,96.8372,96.9819,102100.0
2013-10-30 09:50:00,134.09,134.28,134.03,134.17,21700.0,97.0109,97.1483,96.9675,97.0688,21700.0
2013-10-30 09:55:00,134.16,134.35,134.08,134.23,13200.0,97.0615,97.199,97.0036,97.1122,13200.0
2013-10-30 10:00:00,134.2,134.45,134.2,134.45,7800.0,97.0905,97.2713,97.0905,97.2713,7800.0
2013-10-30 10:05:00,134.4,134.52,134.37,134.47,22900.0,97.2352,97.322,97.2135,97.2858,22900.0
2013-10-30 10:10:00,134.45,134.6,134.45,134.56,9100.0,97.2713,97.3799,97.2713,97.3509,9100.0
2013-10-30 10:15:00,134.57,134.83,134.55,134.8,10500.0,97.3581,97.5462,97.3437,97.5245,10500.0
2013-10-30 10:20:00,134.83,134.86,134.7,134.8,14800.0,97.5462,97.568,97.4522,97.5245,14800.0
2013-10-30 10:25:00,134.85,134.93,134.8,134.87,12800.0,97.5607,97.6186,97.5245,97.5752,12800.0
2013-10-30 10:30:00,134.86,134.88,134.61,134.61,8700.0,97.568,97.5824,97.3871,97.3871,8700.0
2013-10-30 10:35:00,134.64,134.83,134.6,134.64,8700.0,97.4088,97.5462,97.3799,97.4088,8700.0
2013-10-30 10:40:00,134.64,134.82,134.62,134.79,8300.0,97.4088,97.539,97.3943,97.5173,8300.0
2013-10-30 10:45:00,134.78,134.8,134.72,134.74,8100.0,97.5101,97.5245,97.4667,97.4811,8100.0
2013-10-30 10:50:00,134.75,134.79,134.7,134.77,6700.0,97.4884,97.5173,97.4522,97.5028,6700.0
2013-10-30 10:55:00,134.76,134.8,134.62,134.8,15200.0,97.4956,97.5245,97.3943,97.5245,15200.0
2013-10-30 11:00:00,134.79,134.89,134.72,134.86,26900.0,97.5173,97.5897,97.4667,97.568,26900.0
2013-10-30 11:05:00,134.84,134.96,134.84,134.93,11800.0,97.5535,97.6403,97.5535,97.6186,11800.0
2013-10-30 11:10:00,134.92,134.92,134.82,134.88,10400.0,97.6114,97.6114,97.539,97.5824,10400.0
2013-10-30 11:15:00,134.89,134.95,134.85,134.85,7900.0,97.5897,97.6331,97.5607,97.5607,7900.0
2013-10-30 11:20:00,134.81,134.83,134.61,134.63,8100.0,97.5318,97.5462,97.3871,97.4016,8100.0
2013-10-30 11:25:00,134.63,134.69,134.58,134.58,8500.0,97.4016,97.445,97.3654,97.3654,8500.0
2013-10-30 11:30:00,134.58,134.6,134.4,134.54,7500.0,97.3654,97.3799,97.2352,97.3364,7500.0
2013-10-30 11:35:00,134.51,134.56,134.43,134.5,4500.0,97.3147,97.3509,97.2569,97.3075,4500.0
2013-10-30 11:40:00,134.53,134.61,134.48,134.48,5200.0,97.3292,97.3871,97.293,97.293,5200.0
2013-10-30 11:45:00,134.47,134.48,134.36,134.44,6700.0,97.2858,97.293,97.2062,97.2641,6700.0
2013-10-30 11:50:00,134.37,134.38,134.33,134.36,2100.0,97.2135,97.2207,97.1845,97.2062,2100.0
2013-10-30 11:55:00,134.37,134.49,134.37,134.44,5000.0,97.2135,97.3003,97.2135,97.2641,5000.0
2013-10-30 12:00:00,134.44,134.51,134.44,134.5,5300.0,97.2641,97.3147,97.2641,97.3075,5300.0
2013-10-30 12:05:00,134.48,134.49,134.45,134.46,4400.0,97.293,97.3003,97.2713,97.2786,4400.0
2013-10-30 12:10:00,134.47,134.54,134.47,134.52,16200.0,97.2858,97.3364,97.2858,97.322,16200.0
2013-10-30 12:15:00,134.52,134.53,134.46,134.5,12600.0,97.322,97.3292,97.2786,97.3075,12600.0
2013-10-30 12:20:00,134.53,134.53,134.43,134.43,6300.0,97.3292,97.3292,97.2569,97.2569,6300.0
2013-10-30 12:25:00,134.43,134.52,134.43,134.49,4600.0,97.2569,97.322,97.2569,97.3003,4600.0
2013-10-30 12:30:00,134.5,134.56,134.5,134.53,5400.0,97.3075,97.3509,97.3075,97.3292,5400.0
2013-10-30 12:35:00,134.55,134.64,134.55,134.62,7200.0,97.3437,97.4088,97.3437,97.3943,7200.0
2013-10-30 12:40:00,134.65,134.78,134.65,134.78,6300.0,97.416,97.5101,97.416,97.5101,6300.0
2013-10-30 12:45:00,134.8,134.86,134.8,134.83,3700.0,97.5245,97.568,97.5245,97.5462,3700.0
2013-10-30 12:50:00,134.84,134.87,134.79,134.79,7100.0,97.5535,97.5752,97.5173,97.5173,7100.0
2013-10-30 12:55:00,134.8,134.84,134.72,134.81,11500.0,97.5245,97.5535,97.4667,97.5318,11500.0
2013-10-30 13:00:00,134.79,134.82,134.66,134.66,7800.0,97.5173,97.539,97.4233,97.4233,7800.0
2013-10-30 13:05:00,134.65,134.68,134.63,134.65,5800.0,97.416,97.4377,97.4016,97.416,5800.0
2013-10-30 13:10:00,134.64,134.72,134.62,134.72,6300.0,97.4088,97.4667,97.3943,97.4667,6300.0
2013-10-30 13:15:00,134.7,134.72,134.67,134.7,5800.0,97.4522,97.4667,97.4305,97.4522,5800.0
2013-10-30 13:20:00,134.7,134.71,134.52,134.57,5900.0,97.4522,97.4594,97.322,97.3581,5900.0
2013-10-30 13:25:00,134.62,134.66,134.6,134.6,6400.0,97.3943,97.4233,97.3799,97.3799,6400.0
2013-10-30 13:30:00,134.58,134.65,134.56,134.65,4100.0,97.3654,97.416,97.3509,97.416,4100.0
2013-10-30 13:35:00,134.59,134.65,134.59,134.64,8300.0,97.3726,97.416,97.3726,97.4088,8300.0
2013-10-30 13:40:00,134.64,134.64,134.53,134.53,5300.0,97.4088,97.4088,97.3292,97.3292,5300.0
2013-10-30 13:45:00,134.55,134.55,134.42,134.43,2700.0,97.3437,97.3437,97.2496,97.2569,2700.0
2013-10-30 13:50:00,134.44,134.48,134.37,134.4,11600.0,97.2641,97.293,97.2135,97.2352,11600.0
2013-10-30 13:55:00,134.38,134.41,134.18,134.23,6500.0,97.2207,97.2424,97.076,97.1122,6500.0
2013-10-30 14:00:00,134.24,134.66,134.12,134.31,26200.0,97.1194,97.4233,97.0326,97.17,26200.0
2013-10-30 14:05:00,134.32,134.4,134.0,134.09,29800.0,97.1773,97.2352,96.9458,97.0109,29800.0
2013-10-30 14:10:00,134.14,134.32,133.98,134.02,16100.0,97.0471,97.1773,96.9313,96.9602,16100.0
2013-10-30 14:15:00,134.04,134.04,133.43,133.62,19600.0,96.9747,96.9747,96.5334,96.6708,19600.0
2013-10-30 14:20:00,133.57,133.78,133.44,133.52,8900.0,96.6347,96.7866,96.5406,96.5985,8900.0
2013-10-30 14:25:00,133.51,133.55,133.32,133.51,12600.0,96.5913,96.6202,96.4538,96.5913,12600.0
2013-10-30 14:30:00,133.53,133.9,133.43,133.83,12700.0,96.6057,96.8734,96.5334,96.8228,12700.0
2013-10-30 14:35:00,133.78,133.8,133.56,133.56,7300.0,96.7866,96.8011,96.6274,96.6274,7300.0
2013-10-30 14:40:00,133.61,133.76,133.43,133.43,13600.0,96.6636,96.7721,96.5334,96.5334,13600.0
2013-10-30 14:45:00,133.43,133.66,133.43,133.66,30600.0,96.5334,96.6998,96.5334,96.6998,30600.0
2013-10-30 14:50:00,133.64,133.72,133.6,133.66,28400.0,96.6853,96.7432,96.6564,96.6998,28400.0
2013-10-30 14:55:00,133.62,133.75,133.57,133.66,19100.0,96.6708,96.7649,96.6347,96.6998,19100.0
2013-10-30 15:00:00,133.66,133.67,133.45,133.6,10200.0,96.6998,96.707,96.5479,96.6564,10200.0
2013-10-30 15:05:00,133.64,133.75,133.47,133.47,12700.0,96.6853,96.7649,96.5623,96.5623,12700.0
2013-10-30 15:10:00,133.52,133.55,133.41,133.47,11700.0,96.5985,96.6202,96.5189,96.5623,11700.0
2013-10-30 15:15:00,133.47,133.5,133.39,133.5,12500.0,96.5623,96.584,96.5044,96.584,12500.0
2013-10-30 15:20:00,133.49,133.62,133.46,133.62,28800.0,96.5768,96.6708,96.5551,96.6708,28800.0
2013-10-30 15:25:00,133.62,133.78,133.6,133.77,22400.0,96.6708,96.7866,96.6564,96.7794,22400.0
2013-10-30 15:30:00,133.77,133.98,133.73,133.94,12500.0,96.7794,96.9313,96.7504,96.9024,12500.0
2013-10-30 15:35:00,133.92,134.01,133.89,134.0,14600.0,96.8879,96.953,96.8662,96.9458,14600.0
2013-10-30 15:40:00,134.02,134.09,133.96,133.99,12300.0,96.9602,97.0109,96.9168,96.9385,12300.0
2013-10-30 15:45:00,133.97,133.97,133.88,133.89,16900.0,96.9241,96.9241,96.8589,96.8662,16900.0
2013-10-30 15:50:00,133.91,133.93,133.74,133.74,12100.0,96.8807,96.8951,96.7577,96.7577,12100.0
2013-10-30 15:55:00,133.74,133.87,133.7,133.73,52300.0,96.7577,96.8517,96.7287,96.7504,52300.0
2013-10-31 09:30:00,134.01,134.01,133.25,133.25,18300.0,96.953,96.953,96.4032,96.4032,18300.0
2013-10-31 09:35:00,133.17,133.5,133.16,133.27,8300.0,96.3453,96.584,96.338,96.4176,8300.0
2013-10-31 09:40:00,133.39,133.8,133.39,133.8,6100.0,96.5044,96.8011,96.5044,96.8011,6100.0
2013-10-31 09:45:00,133.82,134.04,133.65,133.69,10300.0,96.8155,96.9747,96.6925,96.7215,10300.0
2013-10-31 09:50:00,133.69,134.0,133.63,133.72,11500.0,96.7215,96.9458,96.6781,96.7432,11500.0
2013-10-31 09:55:00,133.71,133.84,133.55,133.74,11900.0,96.736,96.83,96.6202,96.7577,11900.0
2013-10-31 10:00:00,133.69,133.83,133.48,133.78,8200.0,96.7215,96.8228,96.5696,96.7866,8200.0
2013-10-31 10:05:00,133.82,133.88,133.69,133.87,7400.0,96.8155,96.8589,96.7215,96.8517,7400.0
2013-10-31 10:10:00,133.83,133.9,133.8,133.89,7300.0,96.8228,96.8734,96.8011,96.8662,7300.0
2013-10-31 10:15:00,133.95,134.01,133.87,133.93,6400.0,96.9096,96.953,96.8517,96.8951,6400.0
2013-10-31 10:20:00,133.92,133.94,133.74,133.83,7500.0,96.8879,96.9024,96.7577,96.8228,7500.0
2013-10-31 10:25:00,133.86,134.07,133.86,133.94,7500.0,96.8445,96.9964,96.8445,96.9024,7500.0
2013-10-31 10:30:00,133.9,134.05,133.88,133.89,7300.0,96.8734,96.9819,96.8589,96.8662,7300.0
2013-10-31 10:35:00,133.89,133.89,133.62,133.64,8300.0,96.8662,96.8662,96.6708,96.6853,8300.0
2013-10-31 10:40:00,133.64,133.81,133.64,133.81,7400.0,96.6853,96.8083,96.6853,96.8083,7400.0
2013-10-31 10:45:00,133.79,133.97,133.79,133.96,2800.0,96.7938,96.9241,96.7938,96.9168,2800.0
2013-10-31 10:50:00,133.96,134.04,133.9,133.9,12300.0,96.9168,96.9747,96.8734,96.8734,12300.0
2013-10-31 10:55:00,133.89,133.97,133.82,133.82,8800.0,96.8662,96.9241,96.8155,96.8155,8800.0
2013-10-31 11:00:00,133.8,134.05,133.8,134.05,4600.0,96.8011,96.9819,96.8011,96.9819,4600.0
2013-10-31 11:05:00,133.99,134.09,133.92,134.09,5400.0,96.9385,97.0109,96.8879,97.0109,5400.0
2013-10-31 11:10:00,134.08,134.11,134.05,134.07,4500.0,97.0036,97.0253,96.9819,96.9964,4500.0
2013-10-31 11:15:00,134.1,134.43,134.1,134.36,8600.0,97.0181,97.2569,97.0181,97.2062,8600.0
2013-10-31 11:20:00,134.34,134.41,134.17,134.18,17000.0,97.1917,97.2424,97.0688,97.076,17000.0
2013-10-31 11:25:00,134.23,134.34,134.16,134.18,11900.0,97.1122,97.1917,97.0615,97.076,11900.0
2013-10-31 11:30:00,134.22,134.4,134.22,134.3,9600.0,97.1049,97.2352,97.1049,97.1628,9600.0
2013-10-31 11:35:00,134.29,134.4,134.18,134.39,7700.0,97.1556,97.2352,97.076,97.2279,7700.0
2013-10-31 11:40:00,134.37,134.4,134.23,134.23,4400.0,97.2135,97.2352,97.1122,97.1122,4400.0
2013-10-31 11:45:00,134.19,134.27,134.19,134.27,2200.0,97.0832,97.1411,97.0832,97.1411,2200.0
2013-10-31 11:50:00,134.24,134.32,134.18,134.18,111100.0,97.1194,97.1773,97.076,97.076,111100.0
2013-10-31 11:55:00,134.19,134.21,134.1,134.15,4300.0,97.0832,97.0977,97.0181,97.0543,4300.0
2013-10-31 12:00:00,134.17,134.21,134.14,134.14,5500.0,97.0688,97.0977,97.0471,97.0471,5500.0
2013-10-31 12:05:00,134.19,134.46,134.19,134.44,8300.0,97.0832,97.2786,97.0832,97.2641,8300.0
2013-10-31 12:10:00,134.46,134.62,134.41,134.58,12800.0,97.2786,97.3943,97.2424,97.3654,12800.0
2013-10-31 12:15:00,134.58,134.61,134.37,134.44,35500.0,97.3654,97.3871,97.2135,97.2641,35500.0
2013-10-31 12:20:00,134.44,134.49,134.33,134.33,5200.0,97.2641,97.3003,97.1845,97.1845,5200.0
2013-10-31 12:25:00,134.36,134.46,134.36,134.45,3800.0,97.2062,97.2786,97.2062,97.2713,3800.0
2013-10-31 12:30:00,134.45,134.49,134.39,134.42,12100.0,97.2713,97.3003,97.2279,97.2496,12100.0
2013-10-31 12:35:00,134.42,134.44,134.33,134.33,2900.0,97.2496,97.2641,97.1845,97.1845,2900.0
2013-10-31 12:40:00,134.36,134.48,134.33,134.46,4900.0,97.2062,97.293,97.1845,97.2786,4900.0
2013-10-31 12:45:00,134.47,134.49,134.29,134.31,18000.0,97.2858,97.3003,97.1556,97.17,18000.0
2013-10-31 12:50:00,134.31,134.41,134.28,134.41,3800.0,97.17,97.2424,97.1483,97.2424,3800.0
2013-10-31 12:55:00,134.42,134.52,134.41,134.52,9000.0,97.2496,97.322,97.2424,97.322,9000.0
2013-10-31 13:00:00,134.5,134.52,134.3,134.36,16300.0,97.3075,97.322,97.1628,97.2062,16300.0
2013-10-31 13:05:00,134.35,134.39,134.19,134.3,26600.0,97.199,97.2279,97.0832,97.1628,26600.0
2013-10-31 13:10:00,134.29,134.37,134.29,134.33,15700.0,97.1556,97.2135,97.1556,97.1845,15700.0
2013-10-31 13:15:00,134.32,134.34,134.19,134.31,16800.0,97.1773,97.1917,97.0832,97.17,16800.0
2013-10-31 13:20:00,134.31,134.34,134.11,134.26,22400.0,97.17,97.1917,97.0253,97.1339,22400.0
2013-10-31 13:25:00,134.23,134.35,134.23,134.34,10200.0,97.1122,97.199,97.1122,97.1917,10200.0
2013-10-31 13:30:00,134.35,134.36,134.14,134.22,29300.0,97.199,97.2062,97.0471,97.1049,29300.0
2013-10-31 13:35:00,134.22,134.23,134.15,134.15,6500.0,97.1049,97.1122,97.0543,97.0543,6500.0
2013-10-31 13:40:00,134.17,134.27,134.17,134.27,7400.0,97.0688,97.1411,97.0688,97.1411,7400.0
2013-10-31 13:45:00,134.26,134.29,134.2,134.24,14900.0,97.1339,97.1556,97.0905,97.1194,14900.0
2013-10-31 13:50:00,134.22,134.28,134.12,134.16,26200.0,97.1049,97.1483,97.0326,97.0615,26200.0
2013-10-31 13:55:00,134.15,134.25,134.15,134.16,10900.0,97.0543,97.1266,97.0543,97.0615,10900.0
2013-10-31 14:00:00,134.21,134.27,134.19,134.24,15900.0,97.0977,97.1411,97.0832,97.1194,15900.0
2013-10-31 14:05:00,134.24,134.26,134.1,134.16,20200.0,97.1194,97.1339,97.0181,97.0615,20200.0
2013-10-31 14:10:00,134.15,134.33,134.14,134.3,24100.0,97.0543,97.1845,97.0471,97.1628,24100.0
2013-10-31 14:15:00,134.28,134.64,134.16,134.64,33200.0,97.1483,97.4088,97.0615,97.4088,33200.0
2013-10-31 14:20:00,134.67,134.69,134.59,134.64,7000.0,97.4305,97.445,97.3726,97.4088,7000.0
2013-10-31 14:25:00,134.65,134.78,134.58,134.66,20000.0,97.416,97.5101,97.3654,97.4233,20000.0
2013-10-31 14:30:00,134.62,134.74,134.62,134.65,8800.0,97.3943,97.4811,97.3943,97.416,8800.0
2013-10-31 14:35:00,134.65,134.74,134.49,134.65,19100.0,97.416,97.4811,97.3003,97.416,19100.0
2013-10-31 14:40:00,134.67,134.76,134.56,134.68,15100.0,97.4305,97.4956,97.3509,97.4377,15100.0
2013-10-31 14:45:00,134.68,134.7,134.65,134.66,14700.0,97.4377,97.4522,97.416,97.4233,14700.0
2013-10-31 14:50:00,134.65,134.66,134.46,134.46,19100.0,97.416,97.4233,97.2786,97.2786,19100.0
2013-10-31 14:55:00,134.46,134.49,134.26,134.26,16900.0,97.2786,97.3003,97.1339,97.1339,16900.0
2013-10-31 15:00:00,134.26,134.26,134.05,134.16,13800.0,97.1339,97.1339,96.9819,97.0615,13800.0
2013-10-31 15:05:00,134.15,134.15,134.03,134.12,17100.0,97.0543,97.0543,96.9675,97.0326,17100.0
2013-10-31 15:10:00,134.11,134.13,134.06,134.1,9500.0,97.0253,97.0398,96.9892,97.0181,9500.0
2013-10-31 15:15:00,134.09,134.11,134.0,134.0,9900.0,97.0109,97.0253,96.9458,96.9458,9900.0
2013-10-31 15:20:00,133.97,134.08,133.95,134.0,14400.0,96.9241,97.0036,96.9096,96.9458,14400.0
2013-10-31 15:25:00,134.0,134.02,133.82,133.82,11500.0,96.9458,96.9602,96.8155,96.8155,11500.0
2013-10-31 15:30:00,133.82,133.89,133.76,133.79,25400.0,96.8155,96.8662,96.7721,96.7938,25400.0
2013-10-31 15:35:00,133.8,133.89,133.74,133.74,24000.0,96.8011,96.8662,96.7577,96.7577,24000.0
2013-10-31 15:40:00,133.74,133.75,133.49,133.55,37800.0,96.7577,96.7649,96.5768,96.6202,37800.0
2013-10-31 15:45:00,133.52,133.53,133.39,133.46,62800.0,96.5985,96.6057,96.5044,96.5551,62800.0
2013-10-31 15:50:00,133.45,133.54,133.33,133.45,70800.0,96.5479,96.613,96.461,96.5479,70800.0
2013-10-31 15:55:00,133.45,133.45,133.21,133.27,119800.0,96.5479,96.5479,96.3742,96.4176,119800.0
2013-11-01 09:30:00,133.54,134.78,133.43,134.75,36700.0,96.613,97.5101,96.5334,97.4884,36700.0
2013-11-01 09:35:00,134.79,136.44,134.79,135.99,152400.0,97.5173,98.711,97.5173,98.3855,152400.0
2013-11-01 09:40:00,135.95,136.32,135.54,135.55,34600.0,98.3565,98.6242,98.0599,98.0672,34600.0
2013-11-01 09:45:00,135.58,135.64,135.08,135.34,71900.0,98.0889,98.1323,97.7271,97.9152,71900.0
2013-11-01 09:50:00,135.4,136.59,135.31,136.59,55200.0,97.9586,98.8196,97.8935,98.8196,55200.0
2013-11-01 09:55:00,136.58,136.72,136.45,136.48,29200.0,98.8123,98.9136,98.7183,98.74,29200.0
2013-11-01 10:00:00,136.45,136.53,136.2,136.22,13500.0,98.7183,98.7762,98.5374,98.5519,13500.0
2013-11-01 10:05:00,136.19,136.8,136.19,136.74,30800.0,98.5302,98.9715,98.5302,98.9281,30800.0
2013-11-01 10:10:00,136.81,136.84,136.51,136.52,18300.0,98.9787,99.0004,98.7617,98.7689,18300.0
2013-11-01 10:15:00,136.52,136.63,136.02,136.09,16600.0,98.7689,98.8485,98.4072,98.4578,16600.0
2013-11-01 10:20:00,136.04,136.21,136.03,136.18,31600.0,98.4217,98.5446,98.4144,98.5229,31600.0
2013-11-01 10:25:00,136.16,136.17,135.73,135.76,60600.0,98.5085,98.5157,98.1974,98.2191,60600.0
2013-11-01 10:30:00,135.8,135.86,135.61,135.65,112000.0,98.248,98.2914,98.1106,98.1395,112000.0
2013-11-01 10:35:00,135.64,135.78,135.45,135.46,28300.0,98.1323,98.2336,97.9948,98.002,28300.0
2013-11-01 10:40:00,135.46,135.63,135.33,135.5,24500.0,98.002,98.125,97.908,98.031,24500.0
2013-11-01 10:45:00,135.5,135.51,135.31,135.5,15300.0,98.031,98.0382,97.8935,98.031,15300.0
2013-11-01 10:50:00,135.52,135.55,135.38,135.47,17800.0,98.0454,98.0672,97.9442,98.0093,17800.0
2013-11-01 10:55:00,135.47,135.51,135.32,135.39,12600.0,98.0093,98.0382,97.9008,97.9514,12600.0
2013-11-01 11:00:00,135.43,135.49,135.38,135.39,27300.0,97.9803,98.0237,97.9442,97.9514,27300.0
2013-11-01 11:05:00,135.41,135.43,135.17,135.21,8500.0,97.9659,97.9803,97.7922,97.8212,8500.0
2013-11-01 11:10:00,135.18,135.23,135.14,135.14,11100.0,97.7995,97.8356,97.7705,97.7705,11100.0
2013-11-01 11:15:00,135.15,135.26,135.11,135.23,8800.0,97.7778,97.8573,97.7488,97.8356,8800.0
2013-11-01 11:20:00,135.29,135.33,134.97,134.97,52900.0,97.879,97.908,97.6475,97.6475,52900.0
2013-11-01 11:25:00,134.96,135.02,134.8,134.95,40500.0,97.6403,97.6837,97.5245,97.6331,40500.0
2013-11-01 11:30:00,134.95,135.11,134.95,135.1,19600.0,97.6331,97.7488,97.6331,97.7416,19600.0
2013-11-01 11:35:00,135.11,135.15,134.74,134.93,29100.0,97.7488,97.7778,97.4811,97.6186,29100.0
2013-11-01 11:40:00,134.88,134.97,134.78,134.88,10000.0,97.5824,97.6475,97.5101,97.5824,10000.0
2013-11-01 11:45:00,134.88,134.88,134.57,134.64,16300.0,97.5824,97.5824,97.3581,97.4088,16300.0
2013-11-01 11:50:00,134.59,134.77,134.56,134.7,11200.0,97.3726,97.5028,97.3509,97.4522,11200.0
2013-11-01 11:55:00,134.73,134.75,134.45,134.45,14700.0,97.4739,97.4884,97.2713,97.2713,14700.0
2013-11-01 12:00:00,134.45,134.69,134.43,134.6,8600.0,97.2713,97.445,97.2569,97.3799,8600.0
2013-11-01 12:05:00,134.61,134.68,134.44,134.63,7600.0,97.3871,97.4377,97.2641,97.4016,7600.0
2013-11-01 12:10:00,134.62,134.65,134.35,134.45,7200.0,97.3943,97.416,97.199,97.2713,7200.0
2013-11-01 12:15:00,134.44,134.51,134.4,134.46,7000.0,97.2641,97.3147,97.2352,97.2786,7000.0
2013-11-01 12:20:00,134.46,134.68,134.43,134.64,8900.0,97.2786,97.4377,97.2569,97.4088,8900.0
2013-11-01 12:25:00,134.64,134.81,134.64,134.73,10700.0,97.4088,97.5318,97.4088,97.4739,10700.0
2013-11-01 12:30:00,134.73,134.85,134.67,134.8,4500.0,97.4739,97.5607,97.4305,97.5245,4500.0
2013-11-01 12:35:00,134.78,134.94,134.75,134.75,13100.0,97.5101,97.6258,97.4884,97.4884,13100.0
2013-11-01 12:40:00,134.8,134.88,134.77,134.86,3500.0,97.5245,97.5824,97.5028,97.568,3500.0
2013-11-01 12:45:00,134.89,134.98,134.85,134.85,6900.0,97.5897,97.6548,97.5607,97.5607,6900.0
2013-11-01 12:50:00,134.81,134.91,134.81,134.81,5600.0,97.5318,97.6041,97.5318,97.5318,5600.0
2013-11-01 12:55:00,134.81,134.91,134.81,134.86,4700.0,97.5318,97.6041,97.5318,97.568,4700.0
2013-11-01 13:00:00,134.81,134.84,134.75,134.79,12200.0,97.5318,97.5535,97.4884,97.5173,12200.0
2013-11-01 13:05:00,134.8,134.8,134.73,134.76,6700.0,97.5245,97.5245,97.4739,97.4956,6700.0
2013-11-01 13:10:00,134.76,134.81,134.75,134.76,4700.0,97.4956,97.5318,97.4884,97.4956,4700.0
2013-11-01 13:15:00,134.77,134.8,134.72,134.76,9000.0,97.5028,97.5245,97.4667,97.4956,9000.0
2013-11-01 13:20:00,134.75,134.8,134.71,134.76,32500.0,97.4884,97.5245,97.4594,97.4956,32500.0
2013-11-01 13:25:00,134.77,134.86,134.74,134.75,31200.0,97.5028,97.568,97.4811,97.4884,31200.0
2013-11-01 13:30:00,134.75,134.84,134.75,134.8,14000.0,97.4884,97.5535,97.4884,97.5245,14000.0
2013-11-01 13:35:00,134.79,134.97,134.77,134.84,20800.0,97.5173,97.6475,97.5028,97.5535,20800.0
2013-11-01 13:40:00,134.84,134.94,134.84,134.87,5200.0,97.5535,97.6258,97.5535,97.5752,5200.0
2013-11-01 13:45:00,134.85,134.88,134.78,134.85,6400.0,97.5607,97.5824,97.5101,97.5607,6400.0
2013-11-01 13:50:00,134.84,134.84,134.74,134.79,19000.0,97.5535,97.5535,97.4811,97.5173,19000.0
2013-11-01 13:55:00,134.8,134.85,134.77,134.81,20000.0,97.5245,97.5607,97.5028,97.5318,20000.0
2013-11-01 14:00:00,134.81,134.85,134.75,134.85,20800.0,97.5318,97.5607,97.4884,97.5607,20800.0
2013-11-01 14:05:00,134.84,134.92,134.73,134.81,21000.0,97.5535,97.6114,97.4739,97.5318,21000.0
2013-11-01 14:10:00,134.79,134.82,134.72,134.75,42500.0,97.5173,97.539,97.4667,97.4884,42500.0
2013-11-01 14:15:00,134.8,134.85,134.72,134.73,38600.0,97.5245,97.5607,97.4667,97.4739,38600.0
2013-11-01 14:20:00,134.76,134.76,134.74,134.74,14400.0,97.4956,97.4956,97.4811,97.4811,14400.0
2013-11-01 14:25:00,134.74,134.76,134.73,134.74,20100.0,97.4811,97.4956,97.4739,97.4811,20100.0
2013-11-01 14:30:00,134.73,134.77,134.71,134.75,33700.0,97.4739,97.5028,97.4594,97.4884,33700.0
2013-11-01 14:35:00,134.75,134.77,134.73,134.73,23100.0,97.4884,97.5028,97.4739,97.4739,23100.0
2013-11-01 14:40:00,134.74,134.8,134.73,134.74,15400.0,97.4811,97.5245,97.4739,97.4811,15400.0
2013-11-01 14:45:00,134.74,134.79,134.73,134.75,6500.0,97.4811,97.5173,97.4739,97.4884,6500.0
2013-11-01 14:50:00,134.75,134.78,134.69,134.74,14100.0,97.4884,97.5101,97.445,97.4811,14100.0
2013-11-01 14:55:00,134.75,134.78,134.65,134.72,16900.0,97.4884,97.5101,97.416,97.4667,16900.0
2013-11-01 15:00:00,134.7,134.7,134.64,134.69,16900.0,97.4522,97.4522,97.4088,97.445,16900.0
2013-11-01 15:05:00,134.69,134.75,134.68,134.69,17700.0,97.445,97.4884,97.4377,97.445,17700.0
2013-11-01 15:10:00,134.7,134.76,134.65,134.7,21700.0,97.4522,97.4956,97.416,97.4522,21700.0
2013-11-01 15:15:00,134.73,134.77,134.7,134.71,37500.0,97.4739,97.5028,97.4522,97.4594,37500.0
2013-11-01 15:20:00,134.73,134.73,134.66,134.71,22200.0,97.4739,97.4739,97.4233,97.4594,22200.0
2013-11-01 15:25:00,134.68,134.69,134.64,134.66,26400.0,97.4377,97.445,97.4088,97.4233,26400.0
2013-11-01 15:30:00,134.65,134.7,134.5,134.5,41800.0,97.416,97.4522,97.3075,97.3075,41800.0
2013-11-01 15:35:00,134.53,134.55,134.47,134.5,34500.0,97.3292,97.3437,97.2858,97.3075,34500.0
2013-11-01 15:40:00,134.51,134.52,134.37,134.38,41300.0,97.3147,97.322,97.2135,97.2207,41300.0
2013-11-01 15:45:00,134.4,134.74,134.4,134.7,32100.0,97.2352,97.4811,97.2352,97.4522,32100.0
2013-11-01 15:50:00,134.7,134.85,134.53,134.77,36000.0,97.4522,97.5607,97.3292,97.5028,36000.0
2013-11-01 15:55:00,134.78,134.86,134.5,134.57,73600.0,97.5101,97.568,97.3075,97.3581,73600.0
2013-11-04 09:30:00,135.0,135.58,134.96,135.44,33600.0,97.6692,98.0889,97.6403,97.9876,33600.0
2013-11-04 09:35:00,135.44,135.62,135.12,135.32,50700.0,97.9876,98.1178,97.7561,97.9008,50700.0
2013-11-04 09:40:00,135.34,135.52,135.17,135.23,20100.0,97.9152,98.0454,97.7922,97.8356,20100.0
2013-11-04 09:45:00,135.2,135.3,135.01,135.3,4500.0,97.8139,97.8863,97.6765,97.8863,4500.0
2013-11-04 09:50:00,135.3,135.46,135.28,135.46,3600.0,97.8863,98.002,97.8718,98.002,3600.0
2013-11-04 09:55:00,135.46,135.46,135.26,135.34,6900.0,98.002,98.002,97.8573,97.9152,6900.0
2013-11-04 10:00:00,135.36,135.37,135.25,135.31,5500.0,97.9297,97.9369,97.8501,97.8935,5500.0
2013-11-04 10:05:00,135.29,135.38,135.19,135.33,22000.0,97.879,97.9442,97.8067,97.908,22000.0
2013-11-04 10:10:00,135.34,135.55,135.25,135.52,29200.0,97.9152,98.0672,97.8501,98.0454,29200.0
2013-11-04 10:15:00,135.48,135.59,135.44,135.58,12100.0,98.0165,98.0961,97.9876,98.0889,12100.0
2013-11-04 10:20:00,135.63,135.74,135.55,135.66,8100.0,98.125,98.2046,98.0672,98.1467,8100.0
2013-11-04 10:25:00,135.65,135.68,135.62,135.68,6300.0,98.1395,98.1612,98.1178,98.1612,6300.0
2013-11-04 10:30:00,135.71,135.84,135.66,135.84,6700.0,98.1829,98.277,98.1467,98.277,6700.0
2013-11-04 10:35:00,135.84,136.0,135.82,135.9,19000.0,98.277,98.3927,98.2625,98.3204,19000.0
2013-11-04 10:40:00,135.87,135.93,135.83,135.93,5300.0,98.2987,98.3421,98.2697,98.3421,5300.0
2013-11-04 10:45:00,135.96,135.96,135.84,135.89,11600.0,98.3638,98.3638,98.277,98.3131,11600.0
2013-11-04 10:50:00,135.91,135.95,135.74,135.81,6200.0,98.3276,98.3565,98.2046,98.2553,6200.0
2013-11-04 10:55:00,135.77,135.85,135.63,135.63,5700.0,98.2263,98.2842,98.125,98.125,5700.0
2013-11-04 11:00:00,135.63,135.64,135.48,135.57,11300.0,98.125,98.1323,98.0165,98.0816,11300.0
2013-11-04 11:05:00,135.58,135.63,135.51,135.54,4000.0,98.0889,98.125,98.0382,98.0599,4000.0
2013-11-04 11:10:00,135.5,135.59,135.45,135.59,2100.0,98.031,98.0961,97.9948,98.0961,2100.0
2013-11-04 11:15:00,135.56,135.59,135.45,135.59,4100.0,98.0744,98.0961,97.9948,98.0961,4100.0
2013-11-04 11:20:00,135.52,135.59,135.49,135.59,3600.0,98.0454,98.0961,98.0237,98.0961,3600.0
2013-11-04 11:25:00,135.55,135.69,135.52,135.66,47400.0,98.0672,98.1684,98.0454,98.1467,47400.0
2013-11-04 11:30:00,135.66,135.79,135.66,135.79,10600.0,98.1467,98.2408,98.1467,98.2408,10600.0
2013-11-04 11:35:00,135.8,135.85,135.77,135.85,4300.0,98.248,98.2842,98.2263,98.2842,4300.0
2013-11-04 11:40:00,135.84,135.85,135.73,135.76,5800.0,98.277,98.2842,98.1974,98.2191,5800.0
2013-11-04 11:45:00,135.71,135.76,135.58,135.62,4900.0,98.1829,98.2191,98.0889,98.1178,4900.0
2013-11-04 11:50:00,135.63,135.68,135.59,135.63,5000.0,98.125,98.1612,98.0961,98.125,5000.0
2013-11-04 11:55:00,135.63,135.65,135.55,135.63,3000.0,98.125,98.1395,98.0672,98.125,3000.0
2013-11-04 12:00:00,135.64,135.64,135.6,135.6,800.0,98.1323,98.1323,98.1033,98.1033,800.0
2013-11-04 12:05:00,135.61,135.64,135.56,135.64,3300.0,98.1106,98.1323,98.0744,98.1323,3300.0
2013-11-04 12:10:00,135.64,135.66,135.53,135.56,9400.0,98.1323,98.1467,98.0527,98.0744,9400.0
2013-11-04 12:15:00,135.53,135.63,135.5,135.63,4300.0,98.0527,98.125,98.031,98.125,4300.0
2013-11-04 12:20:00,135.6,135.64,135.58,135.6,3700.0,98.1033,98.1323,98.0889,98.1033,3700.0
2013-11-04 12:25:00,135.6,135.68,135.6,135.65,3100.0,98.1033,98.1612,98.1033,98.1395,3100.0
2013-11-04 12:30:00,135.66,135.66,135.49,135.59,3700.0,98.1467,98.1467,98.0237,98.0961,3700.0
2013-11-04 12:35:00,135.6,135.63,135.54,135.58,2400.0,98.1033,98.125,98.0599,98.0889,2400.0
2013-11-04 12:40:00,135.58,135.7,135.58,135.6,4100.0,98.0889,98.1757,98.0889,98.1033,4100.0
2013-11-04 12:45:00,135.59,135.61,135.57,135.6,1000.0,98.0961,98.1106,98.0816,98.1033,1000.0
2013-11-04 12:50:00,135.59,135.59,135.55,135.55,4500.0,98.0961,98.0961,98.0672,98.0672,4500.0
2013-11-04 12:55:00,135.55,135.55,135.41,135.41,3900.0,98.0672,98.0672,97.9659,97.9659,3900.0
2013-11-04 13:00:00,135.42,135.48,135.34,135.34,6800.0,97.9731,98.0165,97.9152,97.9152,6800.0
2013-11-04 13:05:00,135.34,135.41,135.32,135.41,3900.0,97.9152,97.9659,97.9008,97.9659,3900.0
2013-11-04 13:10:00,135.43,135.43,135.38,135.41,2400.0,97.9803,97.9803,97.9442,97.9659,2400.0
2013-11-04 13:15:00,135.43,135.51,135.42,135.47,3200.0,97.9803,98.0382,97.9731,98.0093,3200.0
2013-11-04 13:20:00,135.52,135.55,135.33,135.33,8000.0,98.0454,98.0672,97.908,97.908,8000.0
2013-11-04 13:25:00,135.33,135.51,135.29,135.5,26900.0,97.908,98.0382,97.879,98.031,26900.0
2013-11-04 13:30:00,135.51,135.54,135.47,135.52,4200.0,98.0382,98.0599,98.0093,98.0454,4200.0
2013-11-04 13:35:00,135.52,135.56,135.49,135.54,6100.0,98.0454,98.0744,98.0237,98.0599,6100.0
2013-11-04 13:40:00,135.54,135.56,135.5,135.55,4200.0,98.0599,98.0744,98.031,98.0672,4200.0
2013-11-04 13:45:00,135.51,135.56,135.49,135.49,9000.0,98.0382,98.0744,98.0237,98.0237,9000.0
2013-11-04 13:50:00,135.47,135.47,135.43,135.43,2600.0,98.0093,98.0093,97.9803,97.9803,2600.0
2013-11-04 13:55:00,135.43,135.45,135.31,135.4,12900.0,97.9803,97.9948,97.8935,97.9586,12900.0
2013-11-04 14:00:00,135.4,135.42,135.35,135.4,8400.0,97.9586,97.9731,97.9225,97.9586,8400.0
2013-11-04 14:05:00,135.41,135.43,135.36,135.41,8400.0,97.9659,97.9803,97.9297,97.9659,8400.0
2013-11-04 14:10:00,135.4,135.5,135.38,135.46,5100.0,97.9586,98.031,97.9442,98.002,5100.0
2013-11-04 14:15:00,135.48,135.55,135.44,135.53,2100.0,98.0165,98.0672,97.9876,98.0527,2100.0
2013-11-04 14:20:00,135.55,135.59,135.52,135.57,10900.0,98.0672,98.0961,98.0454,98.0816,10900.0
2013-11-04 14:25:00,135.57,135.6,135.54,135.57,7800.0,98.0816,98.1033,98.0599,98.0816,7800.0
2013-11-04 14:30:00,135.55,135.61,135.53,135.61,6400.0,98.0672,98.1106,98.0527,98.1106,6400.0
2013-11-04 14:35:00,135.61,135.64,135.58,135.61,8200.0,98.1106,98.1323,98.0889,98.1106,8200.0
2013-11-04 14:40:00,135.62,135.75,135.62,135.74,5800.0,98.1178,98.2118,98.1178,98.2046,5800.0
2013-11-04 14:45:00,135.74,135.78,135.72,135.76,15200.0,98.2046,98.2336,98.1901,98.2191,15200.0
2013-11-04 14:50:00,135.76,135.76,135.64,135.64,8500.0,98.2191,98.2191,98.1323,98.1323,8500.0
2013-11-04 14:55:00,135.64,135.67,135.63,135.64,3200.0,98.1323,98.154,98.125,98.1323,3200.0
2013-11-04 15:00:00,135.64,135.71,135.63,135.7,5100.0,98.1323,98.1829,98.125,98.1757,5100.0
2013-11-04 15:05:00,135.72,135.72,135.57,135.59,5600.0,98.1901,98.1901,98.0816,98.0961,5600.0
2013-11-04 15:10:00,135.57,135.57,135.44,135.44,6700.0,98.0816,98.0816,97.9876,97.9876,6700.0
2013-11-04 15:15:00,135.43,135.45,135.41,135.44,9100.0,97.9803,97.9948,97.9659,97.9876,9100.0
2013-11-04 15:20:00,135.44,135.56,135.44,135.53,11700.0,97.9876,98.0744,97.9876,98.0527,11700.0
2013-11-04 15:25:00,135.55,135.61,135.53,135.59,6100.0,98.0672,98.1106,98.0527,98.0961,6100.0
2013-11-04 15:30:00,135.6,135.65,135.43,135.46,8100.0,98.1033,98.1395,97.9803,98.002,8100.0
2013-11-04 15:35:00,135.5,135.55,135.49,135.54,8400.0,98.031,98.0672,98.0237,98.0599,8400.0
2013-11-04 15:40:00,135.55,135.6,135.54,135.58,12700.0,98.0672,98.1033,98.0599,98.0889,12700.0
2013-11-04 15:45:00,135.58,135.67,135.55,135.67,15800.0,98.0889,98.154,98.0672,98.154,15800.0
2013-11-04 15:50:00,135.67,135.72,135.4,135.72,21200.0,98.154,98.1901,97.9586,98.1901,21200.0
2013-11-04 15:55:00,135.71,135.85,135.69,135.77,48100.0,98.1829,98.2842,98.1684,98.2263,48100.0
2013-11-05 09:30:00,135.39,135.56,135.05,135.05,27700.0,97.9514,98.0744,97.7054,97.7054,27700.0
2013-11-05 09:35:00,135.18,135.59,135.18,135.35,13500.0,97.7995,98.0961,97.7995,97.9225,13500.0
2013-11-05 09:40:00,135.4,135.45,135.28,135.38,8900.0,97.9586,97.9948,97.8718,97.9442,8900.0
2013-11-05 09:45:00,135.32,135.37,135.11,135.37,59400.0,97.9008,97.9369,97.7488,97.9369,59400.0
2013-11-05 09:50:00,135.36,135.57,135.3,135.49,17900.0,97.9297,98.0816,97.8863,98.0237,17900.0
2013-11-05 09:55:00,135.5,135.5,135.33,135.36,8400.0,98.031,98.031,97.908,97.9297,8400.0
2013-11-05 10:00:00,135.32,135.57,135.31,135.57,8400.0,97.9008,98.0816,97.8935,98.0816,8400.0
2013-11-05 10:05:00,135.57,135.6,135.34,135.52,7800.0,98.0816,98.1033,97.9152,98.0454,7800.0
2013-11-05 10:10:00,135.57,135.57,135.3,135.3,6000.0,98.0816,98.0816,97.8863,97.8863,6000.0
2013-11-05 10:15:00,135.33,135.41,135.32,135.33,3400.0,97.908,97.9659,97.9008,97.908,3400.0
2013-11-05 10:20:00,135.31,135.37,135.21,135.35,11100.0,97.8935,97.9369,97.8212,97.9225,11100.0
2013-11-05 10:25:00,135.35,135.47,135.33,135.34,5400.0,97.9225,98.0093,97.908,97.9152,5400.0
2013-11-05 10:30:00,135.36,135.69,135.36,135.69,3300.0,97.9297,98.1684,97.9297,98.1684,3300.0
2013-11-05 10:35:00,135.7,135.7,135.58,135.65,7400.0,98.1757,98.1757,98.0889,98.1395,7400.0
2013-11-05 10:40:00,135.76,135.84,135.66,135.67,9600.0,98.2191,98.277,98.1467,98.154,9600.0
2013-11-05 10:45:00,135.67,135.67,135.6,135.67,2800.0,98.154,98.154,98.1033,98.154,2800.0
2013-11-05 10:50:00,135.7,135.75,135.63,135.72,13300.0,98.1757,98.2118,98.125,98.1901,13300.0
2013-11-05 10:55:00,135.67,135.8,135.63,135.76,13400.0,98.154,98.248,98.125,98.2191,13400.0
2013-11-05 11:00:00,135.78,135.8,135.67,135.79,3900.0,98.2336,98.248,98.154,98.2408,3900.0
2013-11-05 11:05:00,135.78,135.83,135.64,135.7,7400.0,98.2336,98.2697,98.1323,98.1757,7400.0
2013-11-05 11:10:00,135.72,135.73,135.58,135.58,7100.0,98.1901,98.1974,98.0889,98.0889,7100.0
2013-11-05 11:15:00,135.57,135.57,135.47,135.48,6900.0,98.0816,98.0816,98.0093,98.0165,6900.0
2013-11-05 11:20:00,135.52,135.55,135.45,135.51,9700.0,98.0454,98.0672,97.9948,98.0382,9700.0
2013-11-05 11:25:00,135.51,135.51,135.37,135.37,7400.0,98.0382,98.0382,97.9369,97.9369,7400.0
2013-11-05 11:30:00,135.42,135.53,135.38,135.51,4300.0,97.9731,98.0527,97.9442,98.0382,4300.0
2013-11-05 11:35:00,135.54,135.65,135.52,135.54,7400.0,98.0599,98.1395,98.0454,98.0599,7400.0
2013-11-05 11:40:00,135.55,135.63,135.55,135.58,4900.0,98.0672,98.125,98.0672,98.0889,4900.0
2013-11-05 11:45:00,135.63,135.72,135.62,135.68,5300.0,98.125,98.1901,98.1178,98.1612,5300.0
2013-11-05 11:50:00,135.73,135.93,135.72,135.87,4500.0,98.1974,98.3421,98.1901,98.2987,4500.0
2013-11-05 11:55:00,135.89,135.95,135.76,135.81,10900.0,98.3131,98.3565,98.2191,98.2553,10900.0
2013-11-05 12:00:00,135.81,135.83,135.76,135.78,6000.0,98.2553,98.2697,98.2191,98.2336,6000.0
2013-11-05 12:05:00,135.83,135.83,135.64,135.69,9100.0,98.2697,98.2697,98.1323,98.1684,9100.0
2013-11-05 12:10:00,135.67,135.79,135.66,135.71,8600.0,98.154,98.2408,98.1467,98.1829,8600.0
2013-11-05 12:15:00,135.68,135.74,135.65,135.71,3800.0,98.1612,98.2046,98.1395,98.1829,3800.0
2013-11-05 12:20:00,135.72,135.88,135.7,135.75,11900.0,98.1901,98.3059,98.1757,98.2118,11900.0
2013-11-05 12:25:00,135.75,135.93,135.74,135.93,5700.0,98.2118,98.3421,98.2046,98.3421,5700.0
2013-11-05 12:30:00,135.94,136.09,135.94,136.09,9300.0,98.3493,98.4578,98.3493,98.4578,9300.0
2013-11-05 12:35:00,136.08,136.09,136.04,136.06,6300.0,98.4506,98.4578,98.4217,98.4361,6300.0
2013-11-05 12:40:00,136.07,136.07,135.97,135.99,6200.0,98.4434,98.4434,98.371,98.3855,6200.0
2013-11-05 12:45:00,135.98,136.0,135.96,135.97,4000.0,98.3782,98.3927,98.3638,98.371,4000.0
2013-11-05 12:50:00,135.99,136.02,135.96,136.01,4200.0,98.3855,98.4072,98.3638,98.4,4200.0
2013-11-05 12:55:00,136.04,136.05,136.01,136.05,2000.0,98.4217,98.4289,98.4,98.4289,2000.0
2013-11-05 13:00:00,136.05,136.09,136.01,136.02,4400.0,98.4289,98.4578,98.4,98.4072,4400.0
2013-11-05 13:05:00,136.05,136.17,136.05,136.14,7300.0,98.4289,98.5157,98.4289,98.494,7300.0
2013-11-05 13:10:00,136.12,136.15,136.12,136.14,1000.0,98.4795,98.5012,98.4795,98.494,1000.0
2013-11-05 13:15:00,136.13,136.26,136.13,136.24,5700.0,98.4868,98.5808,98.4868,98.5664,5700.0
2013-11-05 13:20:00,136.24,136.25,136.21,136.24,7400.0,98.5664,98.5736,98.5446,98.5664,7400.0
2013-11-05 13:25:00,136.25,136.25,136.13,136.21,2700.0,98.5736,98.5736,98.4868,98.5446,2700.0
2013-11-05 13:30:00,136.25,136.31,136.25,136.31,4200.0,98.5736,98.617,98.5736,98.617,4200.0
2013-11-05 13:35:00,136.31,136.36,136.27,136.27,7100.0,98.617,98.6532,98.5881,98.5881,7100.0
2013-11-05 13:40:00,136.26,136.27,136.22,136.23,4600.0,98.5808,98.5881,98.5519,98.5591,4600.0
2013-11-05 13:45:00,136.23,136.24,136.1,136.1,3400.0,98.5591,98.5664,98.4651,98.4651,3400.0
2013-11-05 13:50:00,136.1,136.12,136.04,136.08,5700.0,98.4651,98.4795,98.4217,98.4506,5700.0
2013-11-05 13:55:00,136.03,136.03,135.91,135.95,6900.0,98.4144,98.4144,98.3276,98.3565,6900.0
2013-11-05 14:00:00,135.95,136.09,135.95,136.09,4600.0,98.3565,98.4578,98.3565,98.4578,4600.0
2013-11-05 14:05:00,136.07,136.08,136.01,136.03,4600.0,98.4434,98.4506,98.4,98.4144,4600.0
2013-11-05 14:10:00,136.03,136.14,136.03,136.14,5000.0,98.4144,98.494,98.4144,98.494,5000.0
2013-11-05 14:15:00,136.13,136.13,136.05,136.05,1900.0,98.4868,98.4868,98.4289,98.4289,1900.0
2013-11-05 14:20:00,136.08,136.12,136.06,136.12,4900.0,98.4506,98.4795,98.4361,98.4795,4900.0
2013-11-05 14:25:00,136.14,136.16,136.13,136.16,3200.0,98.494,98.5085,98.4868,98.5085,3200.0
2013-11-05 14:30:00,136.15,136.2,136.15,136.2,3100.0,98.5012,98.5374,98.5012,98.5374,3100.0
2013-11-05 14:35:00,136.21,136.22,136.08,136.09,2400.0,98.5446,98.5519,98.4506,98.4578,2400.0
2013-11-05 14:40:00,136.1,136.2,136.08,136.2,6600.0,98.4651,98.5374,98.4506,98.5374,6600.0
2013-11-05 14:45:00,136.16,136.16,135.96,135.96,17900.0,98.5085,98.5085,98.3638,98.3638,17900.0
2013-11-05 14:50:00,135.97,136.0,135.92,135.94,7400.0,98.371,98.3927,98.3348,98.3493,7400.0
2013-11-05 14:55:00,135.93,135.97,135.92,135.92,3600.0,98.3421,98.371,98.3348,98.3348,3600.0
2013-11-05 15:00:00,135.92,136.0,135.89,135.96,6800.0,98.3348,98.3927,98.3131,98.3638,6800.0
2013-11-05 15:05:00,135.99,136.02,135.96,135.98,11400.0,98.3855,98.4072,98.3638,98.3782,11400.0
2013-11-05 15:10:00,135.98,136.02,135.84,135.87,8300.0,98.3782,98.4072,98.277,98.2987,8300.0
2013-11-05 15:15:00,135.85,135.87,135.8,135.82,9600.0,98.2842,98.2987,98.248,98.2625,9600.0
2013-11-05 15:20:00,135.82,135.84,135.69,135.69,8900.0,98.2625,98.277,98.1684,98.1684,8900.0
2013-11-05 15:25:00,135.69,135.73,135.64,135.72,12200.0,98.1684,98.1974,98.1323,98.1901,12200.0
2013-11-05 15:30:00,135.7,135.71,135.66,135.69,13600.0,98.1757,98.1829,98.1467,98.1684,13600.0
2013-11-05 15:35:00,135.7,135.72,135.62,135.66,15700.0,98.1757,98.1901,98.1178,98.1467,15700.0
2013-11-05 15:40:00,135.65,135.72,135.59,135.62,15900.0,98.1395,98.1901,98.0961,98.1178,15900.0
2013-11-05 15:45:00,135.63,135.72,135.62,135.64,22500.0,98.125,98.1901,98.1178,98.1323,22500.0
2013-11-05 15:50:00,135.64,135.69,135.58,135.69,30000.0,98.1323,98.1684,98.0889,98.1684,30000.0
2013-11-05 15:55:00,135.69,135.69,135.47,135.49,70900.0,98.1684,98.1684,98.0093,98.0237,70900.0
2013-11-06 09:30:00,135.53,136.27,135.53,135.87,40700.0,98.0527,98.5881,98.0527,98.2987,40700.0
2013-11-06 09:35:00,136.01,136.33,135.9,136.26,9000.0,98.4,98.6315,98.3204,98.5808,9000.0
2013-11-06 09:40:00,136.26,136.31,136.0,136.05,15500.0,98.5808,98.617,98.3927,98.4289,15500.0
2013-11-06 09:45:00,136.01,136.44,136.01,136.38,7200.0,98.4,98.711,98.4,98.6676,7200.0
2013-11-06 09:50:00,136.4,136.62,136.37,136.62,12400.0,98.6821,98.8413,98.6604,98.8413,12400.0
2013-11-06 09:55:00,136.62,136.72,136.57,136.63,8800.0,98.8413,98.9136,98.8051,98.8485,8800.0
2013-11-06 10:00:00,136.58,136.69,136.51,136.63,7800.0,98.8123,98.8919,98.7617,98.8485,7800.0
2013-11-06 10:05:00,136.61,136.62,136.47,136.51,3200.0,98.834,98.8413,98.7328,98.7617,3200.0
2013-11-06 10:10:00,136.51,136.58,136.38,136.38,5400.0,98.7617,98.8123,98.6676,98.6676,5400.0
2013-11-06 10:15:00,136.38,136.45,136.26,136.38,30000.0,98.6676,98.7183,98.5808,98.6676,30000.0
2013-11-06 10:20:00,136.38,136.61,136.38,136.57,62300.0,98.6676,98.834,98.6676,98.8051,62300.0
2013-11-06 10:25:00,136.54,136.54,136.25,136.3,5500.0,98.7834,98.7834,98.5736,98.6098,5500.0
2013-11-06 10:30:00,136.25,136.25,136.07,136.14,3100.0,98.5736,98.5736,98.4434,98.494,3100.0
2013-11-06 10:35:00,136.14,136.14,136.01,136.11,8700.0,98.494,98.494,98.4,98.4723,8700.0
2013-11-06 10:40:00,136.11,136.28,136.11,136.27,7200.0,98.4723,98.5953,98.4723,98.5881,7200.0
2013-11-06 10:45:00,136.23,136.3,136.08,136.17,5800.0,98.5591,98.6098,98.4506,98.5157,5800.0
2013-11-06 10:50:00,136.14,136.18,136.01,136.06,7700.0,98.494,98.5229,98.4,98.4361,7700.0
2013-11-06 10:55:00,136.06,136.24,136.06,136.24,15400.0,98.4361,98.5664,98.4361,98.5664,15400.0
2013-11-06 11:00:00,136.21,136.21,135.98,136.0,9400.0,98.5446,98.5446,98.3782,98.3927,9400.0
2013-11-06 11:05:00,136.03,136.13,135.97,136.1,12700.0,98.4144,98.4868,98.371,98.4651,12700.0
2013-11-06 11:10:00,136.11,136.17,136.09,136.12,13500.0,98.4723,98.5157,98.4578,98.4795,13500.0
2013-11-06 11:15:00,136.1,136.12,136.09,136.11,4900.0,98.4651,98.4795,98.4578,98.4723,4900.0
2013-11-06 11:20:00,136.12,136.12,136.08,136.12,17700.0,98.4795,98.4795,98.4506,98.4795,17700.0
2013-11-06 11:25:00,136.12,136.2,136.08,136.11,12900.0,98.4795,98.5374,98.4506,98.4723,12900.0
2013-11-06 11:30:00,136.13,136.16,136.06,136.1,5200.0,98.4868,98.5085,98.4361,98.4651,5200.0
2013-11-06 11:35:00,136.15,136.16,136.0,136.01,3300.0,98.5012,98.5085,98.3927,98.4,3300.0
2013-11-06 11:40:00,136.01,136.08,136.01,136.05,3300.0,98.4,98.4506,98.4,98.4289,3300.0
2013-11-06 11:45:00,136.05,136.18,136.05,136.18,6600.0,98.4289,98.5229,98.4289,98.5229,6600.0
2013-11-06 11:50:00,136.19,136.28,136.18,136.2,4100.0,98.5302,98.5953,98.5229,98.5374,4100.0
2013-11-06 11:55:00,136.19,136.23,136.13,136.13,2400.0,98.5302,98.5591,98.4868,98.4868,2400.0
2013-11-06 12:00:00,136.1,136.22,136.07,136.18,8300.0,98.4651,98.5519,98.4434,98.5229,8300.0
2013-11-06 12:05:00,136.17,136.33,136.17,136.31,4200.0,98.5157,98.6315,98.5157,98.617,4200.0
2013-11-06 12:10:00,136.29,136.37,136.29,136.36,6500.0,98.6025,98.6604,98.6025,98.6532,6500.0
2013-11-06 12:15:00,136.38,136.43,136.35,136.4,3300.0,98.6676,98.7038,98.6459,98.6821,3300.0
2013-11-06 12:20:00,136.39,136.55,136.39,136.52,5000.0,98.6749,98.7906,98.6749,98.7689,5000.0
2013-11-06 12:25:00,136.52,136.52,136.44,136.49,4400.0,98.7689,98.7689,98.711,98.7472,4400.0
2013-11-06 12:30:00,136.52,136.65,136.49,136.56,6500.0,98.7689,98.863,98.7472,98.7979,6500.0
2013-11-06 12:35:00,136.56,136.68,136.54,136.57,3900.0,98.7979,98.8847,98.7834,98.8051,3900.0
2013-11-06 12:40:00,136.55,136.59,136.48,136.53,3200.0,98.7906,98.8196,98.74,98.7762,3200.0
2013-11-06 12:45:00,136.5,136.52,136.46,136.5,4000.0,98.7545,98.7689,98.7255,98.7545,4000.0
2013-11-06 12:50:00,136.46,136.46,136.39,136.4,2200.0,98.7255,98.7255,98.6749,98.6821,2200.0
2013-11-06 12:55:00,136.41,136.48,136.41,136.42,3200.0,98.6893,98.74,98.6893,98.6966,3200.0
2013-11-06 13:00:00,136.42,136.44,136.39,136.41,2900.0,98.6966,98.711,98.6749,98.6893,2900.0
2013-11-06 13:05:00,136.37,136.52,136.37,136.52,3300.0,98.6604,98.7689,98.6604,98.7689,3300.0
2013-11-06 13:10:00,136.5,136.5,136.43,136.44,3500.0,98.7545,98.7545,98.7038,98.711,3500.0
2013-11-06 13:15:00,136.47,136.49,136.44,136.44,1700.0,98.7328,98.7472,98.711,98.711,1700.0
2013-11-06 13:20:00,136.44,136.46,136.4,136.42,1500.0,98.711,98.7255,98.6821,98.6966,1500.0
2013-11-06 13:25:00,136.43,136.56,136.4,136.55,3100.0,98.7038,98.7979,98.6821,98.7906,3100.0
2013-11-06 13:30:00,136.53,136.54,136.47,136.5,4600.0,98.7762,98.7834,98.7328,98.7545,4600.0
2013-11-06 13:35:00,136.47,136.5,136.45,136.46,3200.0,98.7328,98.7545,98.7183,98.7255,3200.0
2013-11-06 13:40:00,136.42,136.55,136.42,136.42,6000.0,98.6966,98.7906,98.6966,98.6966,6000.0
2013-11-06 13:45:00,136.47,136.55,136.45,136.48,4600.0,98.7328,98.7906,98.7183,98.74,4600.0
2013-11-06 13:50:00,136.5,136.6,136.5,136.56,7400.0,98.7545,98.8268,98.7545,98.7979,7400.0
2013-11-06 13:55:00,136.56,136.59,136.52,136.52,6500.0,98.7979,98.8196,98.7689,98.7689,6500.0
2013-11-06 14:00:00,136.52,136.59,136.52,136.59,4700.0,98.7689,98.8196,98.7689,98.8196,4700.0
2013-11-06 14:05:00,136.58,136.59,136.35,136.36,11800.0,98.8123,98.8196,98.6459,98.6532,11800.0
2013-11-06 14:10:00,136.39,136.4,136.33,136.4,2500.0,98.6749,98.6821,98.6315,98.6821,2500.0
2013-11-06 14:15:00,136.39,136.39,136.26,136.28,5100.0,98.6749,98.6749,98.5808,98.5953,5100.0
2013-11-06 14:20:00,136.3,136.32,136.22,136.24,5900.0,98.6098,98.6242,98.5519,98.5664,5900.0
2013-11-06 14:25:00,136.22,136.34,136.22,136.33,8200.0,98.5519,98.6387,98.5519,98.6315,8200.0
2013-11-06 14:30:00,136.33,136.49,136.33,136.47,7700.0,98.6315,98.7472,98.6315,98.7328,7700.0
2013-11-06 14:35:00,136.47,136.47,136.42,136.45,3800.0,98.7328,98.7328,98.6966,98.7183,3800.0
2013-11-06 14:40:00,136.45,136.48,136.42,136.46,7500.0,98.7183,98.74,98.6966,98.7255,7500.0
2013-11-06 14:45:00,136.46,136.52,136.41,136.47,5900.0,98.7255,98.7689,98.6893,98.7328,5900.0
2013-11-06 14:50:00,136.5,136.52,136.41,136.46,13700.0,98.7545,98.7689,98.6893,98.7255,13700.0
2013-11-06 14:55:00,136.47,136.49,136.41,136.48,16600.0,98.7328,98.7472,98.6893,98.74,16600.0
2013-11-06 15:00:00,136.47,136.56,136.45,136.56,13800.0,98.7328,98.7979,98.7183,98.7979,13800.0
2013-11-06 15:05:00,136.56,136.67,136.55,136.66,21400.0,98.7979,98.8774,98.7906,98.8702,21400.0
2013-11-06 15:10:00,136.67,136.75,136.65,136.75,36300.0,98.8774,98.9353,98.863,98.9353,36300.0
2013-11-06 15:15:00,136.73,136.83,136.72,136.82,28400.0,98.9209,98.9932,98.9136,98.986,28400.0
2013-11-06 15:20:00,136.81,136.87,136.78,136.85,21500.0,98.9787,99.0221,98.957,99.0077,21500.0
2013-11-06 15:25:00,136.84,136.93,136.79,136.84,30100.0,99.0004,99.0655,98.9643,99.0004,30100.0
2013-11-06 15:30:00,136.84,136.85,136.63,136.67,16400.0,99.0004,99.0077,98.8485,98.8774,16400.0
2013-11-06 15:35:00,136.67,136.67,136.57,136.63,19100.0,98.8774,98.8774,98.8051,98.8485,19100.0
2013-11-06 15:40:00,136.63,136.64,136.58,136.61,15000.0,98.8485,98.8557,98.8123,98.834,15000.0
2013-11-06 15:45:00,136.61,136.63,136.55,136.63,17300.0,98.834,98.8485,98.7906,98.8485,17300.0
2013-11-06 15:50:00,136.62,136.76,136.62,136.75,26800.0,98.8413,98.9426,98.8413,98.9353,26800.0
2013-11-06 15:55:00,136.74,136.93,136.72,136.88,47600.0,98.9281,99.0655,98.9136,99.0294,47600.0
2013-11-07 09:30:00,136.89,137.39,136.66,137.37,29500.0,99.0366,99.3983,98.8702,99.3839,29500.0
2013-11-07 09:35:00,137.34,137.72,137.15,137.72,9600.0,99.3622,99.6371,99.2247,99.6371,9600.0
2013-11-07 09:40:00,137.74,138.15,137.73,137.92,15100.0,99.6516,99.9482,99.6443,99.7818,15100.0
2013-11-07 09:45:00,137.92,138.1,137.47,137.47,16600.0,99.7818,99.912,99.4562,99.4562,16600.0
2013-11-07 09:50:00,137.5,137.57,137.14,137.57,7100.0,99.4779,99.5286,99.2175,99.5286,7100.0
2013-11-07 09:55:00,137.58,137.83,137.47,137.83,11100.0,99.5358,99.7167,99.4562,99.7167,11100.0
2013-11-07 10:00:00,137.78,137.78,137.57,137.74,8800.0,99.6805,99.6805,99.5286,99.6516,8800.0
2013-11-07 10:05:00,137.7,137.77,137.39,137.39,8700.0,99.6226,99.6733,99.3983,99.3983,8700.0
2013-11-07 10:10:00,137.37,137.47,137.25,137.43,13000.0,99.3839,99.4562,99.2971,99.4273,13000.0
2013-11-07 10:15:00,137.43,137.5,137.2,137.25,12700.0,99.4273,99.4779,99.2609,99.2971,12700.0
2013-11-07 10:20:00,137.14,137.5,137.08,137.44,12700.0,99.2175,99.4779,99.1741,99.4345,12700.0
2013-11-07 10:25:00,137.44,137.59,137.35,137.35,14700.0,99.4345,99.543,99.3694,99.3694,14700.0
2013-11-07 10:30:00,137.34,137.56,137.05,137.05,19400.0,99.3622,99.5213,99.1524,99.1524,19400.0
2013-11-07 10:35:00,137.02,137.1,136.92,136.99,11500.0,99.1307,99.1885,99.0583,99.109,11500.0
2013-11-07 10:40:00,137.0,137.15,136.96,137.03,9900.0,99.1162,99.2247,99.0873,99.1379,9900.0
2013-11-07 10:45:00,136.95,137.05,136.88,137.01,7600.0,99.08,99.1524,99.0294,99.1234,7600.0
2013-11-07 10:50:00,137.02,137.12,136.94,137.05,9900.0,99.1307,99.203,99.0728,99.1524,9900.0
2013-11-07 10:55:00,137.01,137.01,136.7,136.76,11800.0,99.1234,99.1234,98.8991,98.9426,11800.0
2013-11-07 11:00:00,136.74,136.79,136.69,136.76,8900.0,98.9281,98.9643,98.8919,98.9426,8900.0
2013-11-07 11:05:00,136.75,136.99,136.75,136.81,10000.0,98.9353,99.109,98.9353,98.9787,10000.0
2013-11-07 11:10:00,136.81,137.08,136.77,136.87,25300.0,98.9787,99.1741,98.9498,99.0221,25300.0
2013-11-07 11:15:00,136.89,136.93,136.7,136.7,17700.0,99.0366,99.0655,98.8991,98.8991,17700.0
2013-11-07 11:20:00,136.71,137.02,136.68,137.02,8500.0,98.9064,99.1307,98.8847,99.1307,8500.0
2013-11-07 11:25:00,137.01,137.03,136.92,136.95,8100.0,99.1234,99.1379,99.0583,99.08,8100.0
2013-11-07 11:30:00,137.0,137.06,136.84,137.01,25000.0,99.1162,99.1596,99.0004,99.1234,25000.0
2013-11-07 11:35:00,137.01,137.13,136.97,137.05,6100.0,99.1234,99.2102,99.0945,99.1524,6100.0
2013-11-07 11:40:00,137.06,137.16,137.01,137.06,6600.0,99.1596,99.2319,99.1234,99.1596,6600.0
2013-11-07 11:45:00,137.11,137.22,137.11,137.19,7900.0,99.1958,99.2754,99.1958,99.2537,7900.0
2013-11-07 11:50:00,137.17,137.31,137.17,137.26,4600.0,99.2392,99.3405,99.2392,99.3043,4600.0
2013-11-07 11:55:00,137.26,137.3,137.23,137.27,7700.0,99.3043,99.3332,99.2826,99.3115,7700.0
2013-11-07 12:00:00,137.28,137.54,137.28,137.54,18700.0,99.3188,99.5069,99.3188,99.5069,18700.0
2013-11-07 12:05:00,137.52,137.57,137.48,137.48,8400.0,99.4924,99.5286,99.4635,99.4635,8400.0
2013-11-07 12:10:00,137.46,137.56,137.45,137.56,6300.0,99.449,99.5213,99.4418,99.5213,6300.0
2013-11-07 12:15:00,137.5,137.56,137.44,137.47,4100.0,99.4779,99.5213,99.4345,99.4562,4100.0
2013-11-07 12:20:00,137.47,137.62,137.46,137.62,15400.0,99.4562,99.5647,99.449,99.5647,15400.0
2013-11-07 12:25:00,137.64,137.64,137.54,137.56,23300.0,99.5792,99.5792,99.5069,99.5213,23300.0
2013-11-07 12:30:00,137.55,137.63,137.53,137.55,13400.0,99.5141,99.572,99.4996,99.5141,13400.0
2013-11-07 12:35:00,137.53,137.55,137.39,137.45,22400.0,99.4996,99.5141,99.3983,99.4418,22400.0
2013-11-07 12:40:00,137.49,137.76,137.47,137.74,45600.0,99.4707,99.666,99.4562,99.6516,45600.0
2013-11-07 12:45:00,137.73,137.75,137.58,137.58,8300.0,99.6443,99.6588,99.5358,99.5358,8300.0
2013-11-07 12:50:00,137.58,137.58,137.42,137.46,10000.0,99.5358,99.5358,99.4201,99.449,10000.0
2013-11-07 12:55:00,137.43,137.54,137.43,137.5,9300.0,99.4273,99.5069,99.4273,99.4779,9300.0
2013-11-07 13:00:00,137.46,137.5,137.41,137.46,5500.0,99.449,99.4779,99.4128,99.449,5500.0
2013-11-07 13:05:00,137.46,137.47,137.35,137.47,6200.0,99.449,99.4562,99.3694,99.4562,6200.0
2013-11-07 13:10:00,137.45,137.46,137.35,137.39,8400.0,99.4418,99.449,99.3694,99.3983,8400.0
2013-11-07 13:15:00,137.4,137.46,137.38,137.43,3400.0,99.4056,99.449,99.3911,99.4273,3400.0
2013-11-07 13:20:00,137.44,137.46,137.33,137.36,11200.0,99.4345,99.449,99.3549,99.3766,11200.0
2013-11-07 13:25:00,137.34,137.39,137.2,137.22,11200.0,99.3622,99.3983,99.2609,99.2754,11200.0
2013-11-07 13:30:00,137.19,137.25,137.15,137.23,7800.0,99.2537,99.2971,99.2247,99.2826,7800.0
2013-11-07 13:35:00,137.22,137.27,137.09,137.25,8700.0,99.2754,99.3115,99.1813,99.2971,8700.0
2013-11-07 13:40:00,137.27,137.3,137.22,137.27,9700.0,99.3115,99.3332,99.2754,99.3115,9700.0
2013-11-07 13:45:00,137.26,137.26,137.12,137.12,9500.0,99.3043,99.3043,99.203,99.203,9500.0
2013-11-07 13:50:00,137.12,137.22,137.03,137.11,15600.0,99.203,99.2754,99.1379,99.1958,15600.0
2013-11-07 13:55:00,137.12,137.21,137.11,137.16,9000.0,99.203,99.2681,99.1958,99.2319,9000.0
2013-11-07 14:00:00,137.19,137.19,136.78,136.91,22600.0,99.2537,99.2537,98.957,99.0511,22600.0
2013-11-07 14:05:00,136.98,137.01,136.83,136.87,10300.0,99.1017,99.1234,98.9932,99.0221,10300.0
2013-11-07 14:10:00,136.89,137.1,136.89,136.99,8800.0,99.0366,99.1885,99.0366,99.109,8800.0
2013-11-07 14:15:00,136.99,137.25,136.92,137.03,19800.0,99.109,99.2971,99.0583,99.1379,19800.0
2013-11-07 14:20:00,137.03,137.07,136.98,137.04,10300.0,99.1379,99.1668,99.1017,99.1451,10300.0
2013-11-07 14:25:00,137.02,137.16,137.02,137.09,16200.0,99.1307,99.2319,99.1307,99.1813,16200.0
2013-11-07 14:30:00,137.08,137.08,136.75,136.86,20200.0,99.1741,99.1741,98.9353,99.0149,20200.0
2013-11-07 14:35:00,136.82,137.01,136.82,136.94,29800.0,98.986,99.1234,98.986,99.0728,29800.0
2013-11-07 14:40:00,136.93,137.08,136.89,137.06,14700.0,99.0655,99.1741,99.0366,99.1596,14700.0
2013-11-07 14:45:00,137.04,137.09,136.96,137.02,10500.0,99.1451,99.1813,99.0873,99.1307,10500.0
2013-11-07 14:50:00,136.99,137.01,136.92,137.0,12400.0,99.109,99.1234,99.0583,99.1162,12400.0
2013-11-07 14:55:00,137.0,137.08,136.97,136.97,7700.0,99.1162,99.1741,99.0945,99.0945,7700.0
2013-11-07 15:00:00,136.97,136.98,136.82,136.82,11300.0,99.0945,99.1017,98.986,98.986,11300.0
2013-11-07 15:05:00,136.84,136.96,136.77,136.77,8200.0,99.0004,99.0873,98.9498,98.9498,8200.0
2013-11-07 15:10:00,136.77,136.86,136.75,136.8,9500.0,98.9498,99.0149,98.9353,98.9715,9500.0
2013-11-07 15:15:00,136.81,136.84,136.72,136.76,11600.0,98.9787,99.0004,98.9136,98.9426,11600.0
2013-11-07 15:20:00,136.77,136.81,136.62,136.62,14200.0,98.9498,98.9787,98.8413,98.8413,14200.0
2013-11-07 15:25:00,136.61,136.76,136.55,136.6,15700.0,98.834,98.9426,98.7906,98.8268,15700.0
2013-11-07 15:30:00,136.61,136.65,136.51,136.58,16400.0,98.834,98.863,98.7617,98.8123,16400.0
2013-11-07 15:35:00,136.58,136.6,136.44,136.53,31000.0,98.8123,98.8268,98.711,98.7762,31000.0
2013-11-07 15:40:00,136.53,136.53,136.29,136.33,21600.0,98.7762,98.7762,98.6025,98.6315,21600.0
2013-11-07 15:45:00,136.31,136.47,136.21,136.24,31400.0,98.617,98.7328,98.5446,98.5664,31400.0
2013-11-07 15:50:00,136.23,136.38,136.2,136.22,35200.0,98.5591,98.6676,98.5374,98.5519,35200.0
2013-11-07 15:55:00,136.21,136.34,136.09,136.22,84900.0,98.5446,98.6387,98.4578,98.5519,84900.0
2013-11-08 09:30:00,136.17,136.71,136.01,136.42,30800.0,98.5157,98.9064,98.4,98.6966,30800.0
2013-11-08 09:35:00,136.6,136.68,136.25,136.33,14100.0,98.8268,98.8847,98.5736,98.6315,14100.0
2013-11-08 09:40:00,136.3,136.72,136.01,136.63,20100.0,98.6098,98.9136,98.4,98.8485,20100.0
2013-11-08 09:45:00,136.64,136.87,136.5,136.75,10300.0,98.8557,99.0221,98.7545,98.9353,10300.0
2013-11-08 09:50:00,136.77,136.81,136.64,136.79,30500.0,98.9498,98.9787,98.8557,98.9643,30500.0
2013-11-08 09:55:00,136.69,137.26,136.65,136.75,25300.0,98.8919,99.3043,98.863,98.9353,25300.0
2013-11-08 10:00:00,136.8,137.2,136.76,137.19,16000.0,98.9715,99.2609,98.9426,99.2537,16000.0
2013-11-08 10:05:00,137.08,137.27,137.04,137.25,17500.0,99.1741,99.3115,99.1451,99.2971,17500.0
2013-11-08 10:10:00,137.26,137.41,137.18,137.41,9600.0,99.3043,99.4128,99.2464,99.4128,9600.0
2013-11-08 10:15:00,137.41,137.8,137.41,137.73,10700.0,99.4128,99.695,99.4128,99.6443,10700.0
2013-11-08 10:20:00,137.72,137.79,137.29,137.33,14400.0,99.6371,99.6877,99.326,99.3549,14400.0
2013-11-08 10:25:00,137.29,137.43,137.18,137.34,9400.0,99.326,99.4273,99.2464,99.3622,9400.0
2013-11-08 10:30:00,137.4,137.68,137.4,137.61,12300.0,99.4056,99.6082,99.4056,99.5575,12300.0
2013-11-08 10:35:00,137.62,137.74,137.47,137.52,10700.0,99.5647,99.6516,99.4562,99.4924,10700.0
2013-11-08 10:40:00,137.6,137.64,137.48,137.56,8800.0,99.5503,99.5792,99.4635,99.5213,8800.0
2013-11-08 10:45:00,137.56,137.6,137.27,137.44,13000.0,99.5213,99.5503,99.3115,99.4345,13000.0
2013-11-08 10:50:00,137.45,137.62,137.4,137.54,15200.0,99.4418,99.5647,99.4056,99.5069,15200.0
2013-11-08 10:55:00,137.54,137.8,137.54,137.8,13800.0,99.5069,99.695,99.5069,99.695,13800.0
2013-11-08 11:00:00,137.8,137.81,137.55,137.75,66700.0,99.695,99.7022,99.5141,99.6588,66700.0
2013-11-08 11:05:00,137.72,137.84,137.59,137.73,23500.0,99.6371,99.7239,99.543,99.6443,23500.0
2013-11-08 11:10:00,137.71,137.84,137.65,137.67,20700.0,99.6299,99.7239,99.5865,99.6009,20700.0
2013-11-08 11:15:00,137.68,137.96,137.68,137.87,18800.0,99.6082,99.8107,99.6082,99.7456,18800.0
2013-11-08 11:20:00,137.85,137.97,137.71,137.78,23500.0,99.7311,99.818,99.6299,99.6805,23500.0
2013-11-08 11:25:00,137.76,137.81,137.63,137.66,7600.0,99.666,99.7022,99.572,99.5937,7600.0
2013-11-08 11:30:00,137.62,137.68,137.52,137.57,7400.0,99.5647,99.6082,99.4924,99.5286,7400.0
2013-11-08 11:35:00,137.58,137.78,137.57,137.64,8600.0,99.5358,99.6805,99.5286,99.5792,8600.0
2013-11-08 11:40:00,137.64,137.76,137.64,137.71,6100.0,99.5792,99.666,99.5792,99.6299,6100.0
2013-11-08 11:45:00,137.72,137.74,137.5,137.53,12100.0,99.6371,99.6516,99.4779,99.4996,12100.0
2013-11-08 11:50:00,137.53,137.62,137.49,137.5,65700.0,99.4996,99.5647,99.4707,99.4779,65700.0
2013-11-08 11:55:00,137.51,137.54,137.39,137.39,4700.0,99.4852,99.5069,99.3983,99.3983,4700.0
2013-11-08 12:00:00,137.47,137.56,137.45,137.49,7600.0,99.4562,99.5213,99.4418,99.4707,7600.0
2013-11-08 12:05:00,137.48,137.5,137.38,137.41,7300.0,99.4635,99.4779,99.3911,99.4128,7300.0
2013-11-08 12:10:00,137.39,137.47,137.38,137.44,6000.0,99.3983,99.4562,99.3911,99.4345,6000.0
2013-11-08 12:15:00,137.41,137.48,137.39,137.42,4500.0,99.4128,99.4635,99.3983,99.4201,4500.0
2013-11-08 12:20:00,137.41,137.49,137.39,137.44,6200.0,99.4128,99.4707,99.3983,99.4345,6200.0
2013-11-08 12:25:00,137.45,137.5,137.41,137.47,8200.0,99.4418,99.4779,99.4128,99.4562,8200.0
2013-11-08 12:30:00,137.47,137.47,137.41,137.42,3200.0,99.4562,99.4562,99.4128,99.4201,3200.0
2013-11-08 12:35:00,137.42,137.45,137.37,137.45,4700.0,99.4201,99.4418,99.3839,99.4418,4700.0
2013-11-08 12:40:00,137.45,137.47,137.39,137.47,4700.0,99.4418,99.4562,99.3983,99.4562,4700.0
2013-11-08 12:45:00,137.47,137.53,137.43,137.44,3100.0,99.4562,99.4996,99.4273,99.4345,3100.0
2013-11-08 12:50:00,137.43,137.43,137.24,137.28,12700.0,99.4273,99.4273,99.2898,99.3188,12700.0
2013-11-08 12:55:00,137.3,137.3,137.21,137.24,6200.0,99.3332,99.3332,99.2681,99.2898,6200.0
2013-11-08 13:00:00,137.24,137.27,137.24,137.27,1600.0,99.2898,99.3115,99.2898,99.3115,1600.0
2013-11-08 13:05:00,137.27,137.3,137.23,137.26,3900.0,99.3115,99.3332,99.2826,99.3043,3900.0
2013-11-08 13:10:00,137.25,137.35,137.24,137.3,22300.0,99.2971,99.3694,99.2898,99.3332,22300.0
2013-11-08 13:15:00,137.31,137.44,137.29,137.42,9900.0,99.3405,99.4345,99.326,99.4201,9900.0
2013-11-08 13:20:00,137.4,137.59,137.4,137.54,23200.0,99.4056,99.543,99.4056,99.5069,23200.0
2013-11-08 13:25:00,137.54,137.66,137.48,137.58,14300.0,99.5069,99.5937,99.4635,99.5358,14300.0
2013-11-08 13:30:00,137.58,137.67,137.58,137.59,4400.0,99.5358,99.6009,99.5358,99.543,4400.0
2013-11-08 13:35:00,137.58,137.64,137.54,137.61,2700.0,99.5358,99.5792,99.5069,99.5575,2700.0
2013-11-08 13:40:00,137.64,137.69,137.6,137.68,7400.0,99.5792,99.6154,99.5503,99.6082,7400.0
2013-11-08 13:45:00,137.66,137.78,137.62,137.69,8400.0,99.5937,99.6805,99.5647,99.6154,8400.0
2013-11-08 13:50:00,137.68,137.68,137.54,137.56,17700.0,99.6082,99.6082,99.5069,99.5213,17700.0
2013-11-08 13:55:00,137.55,137.61,137.55,137.56,4700.0,99.5141,99.5575,99.5141,99.5213,4700.0
2013-11-08 14:00:00,137.54,137.67,137.52,137.52,9600.0,99.5069,99.6009,99.4924,99.4924,9600.0
2013-11-08 14:05:00,137.52,137.57,137.48,137.55,3500.0,99.4924,99.5286,99.4635,99.5141,3500.0
2013-11-08 14:10:00,137.57,137.71,137.56,137.71,7900.0,99.5286,99.6299,99.5213,99.6299,7900.0
2013-11-08 14:15:00,137.65,137.66,137.62,137.64,9800.0,99.5865,99.5937,99.5647,99.5792,9800.0
2013-11-08 14:20:00,137.66,137.72,137.63,137.68,8900.0,99.5937,99.6371,99.572,99.6082,8900.0
2013-11-08 14:25:00,137.69,137.75,137.64,137.75,14100.0,99.6154,99.6588,99.5792,99.6588,14100.0
2013-11-08 14:30:00,137.74,137.76,137.65,137.7,14500.0,99.6516,99.666,99.5865,99.6226,14500.0
2013-11-08 14:35:00,137.66,137.68,137.54,137.56,24400.0,99.5937,99.6082,99.5069,99.5213,24400.0
2013-11-08 14:40:00,137.56,137.61,137.54,137.59,7200.0,99.5213,99.5575,99.5069,99.543,7200.0
2013-11-08 14:45:00,137.57,137.62,137.56,137.59,5600.0,99.5286,99.5647,99.5213,99.543,5600.0
2013-11-08 14:50:00,137.59,137.64,137.5,137.58,13500.0,99.543,99.5792,99.4779,99.5358,13500.0
2013-11-08 14:55:00,137.59,137.72,137.59,137.7,8400.0,99.543,99.6371,99.543,99.6226,8400.0
2013-11-08 15:00:00,137.69,137.7,137.45,137.51,8800.0,99.6154,99.6226,99.4418,99.4852,8800.0
2013-11-08 15:05:00,137.5,137.57,137.44,137.56,6800.0,99.4779,99.5286,99.4345,99.5213,6800.0
2013-11-08 15:10:00,137.55,137.61,137.49,137.6,12000.0,99.5141,99.5575,99.4707,99.5503,12000.0
2013-11-08 15:15:00,137.6,137.68,137.6,137.64,5700.0,99.5503,99.6082,99.5503,99.5792,5700.0
2013-11-08 15:20:00,137.68,137.76,137.63,137.76,7900.0,99.6082,99.666,99.572,99.666,7900.0
2013-11-08 15:25:00,137.76,137.85,137.75,137.77,14200.0,99.666,99.7311,99.6588,99.6733,14200.0
2013-11-08 15:30:00,137.77,137.78,137.66,137.73,11500.0,99.6733,99.6805,99.5937,99.6443,11500.0
2013-11-08 15:35:00,137.74,137.86,137.72,137.75,15500.0,99.6516,99.7384,99.6371,99.6588,15500.0
2013-11-08 15:40:00,137.77,137.86,137.7,137.74,23200.0,99.6733,99.7384,99.6226,99.6516,23200.0
2013-11-08 15:45:00,137.71,137.93,137.71,137.92,20600.0,99.6299,99.789,99.6299,99.7818,20600.0
2013-11-08 15:50:00,137.93,137.98,137.91,137.95,37500.0,99.789,99.8252,99.7746,99.8035,37500.0
2013-11-08 15:55:00,137.95,138.15,137.95,138.11,67700.0,99.8035,99.9482,99.8035,99.9193,67700.0
2013-11-11 09:30:00,137.92,137.92,137.14,137.21,26700.0,99.7818,99.7818,99.2175,99.2681,26700.0
2013-11-11 09:35:00,137.26,137.57,137.13,137.37,10100.0,99.3043,99.5286,99.2102,99.3839,10100.0
2013-11-11 09:40:00,137.37,137.37,136.88,136.88,10600.0,99.3839,99.3839,99.0294,99.0294,10600.0
2013-11-11 09:45:00,136.92,137.2,136.89,137.2,17800.0,99.0583,99.2609,99.0366,99.2609,17800.0
2013-11-11 09:50:00,137.12,137.31,137.1,137.26,21200.0,99.203,99.3405,99.1885,99.3043,21200.0
2013-11-11 09:55:00,137.3,137.43,137.11,137.28,20500.0,99.3332,99.4273,99.1958,99.3188,20500.0
2013-11-11 10:00:00,137.29,137.35,137.1,137.24,9400.0,99.326,99.3694,99.1885,99.2898,9400.0
2013-11-11 10:05:00,137.27,137.36,137.12,137.29,8800.0,99.3115,99.3766,99.203,99.326,8800.0
2013-11-11 10:10:00,137.33,137.33,137.14,137.2,11200.0,99.3549,99.3549,99.2175,99.2609,11200.0
2013-11-11 10:15:00,137.19,137.19,137.02,137.08,16100.0,99.2537,99.2537,99.1307,99.1741,16100.0
2013-11-11 10:20:00,137.09,137.24,137.01,137.24,18400.0,99.1813,99.2898,99.1234,99.2898,18400.0
2013-11-11 10:25:00,137.21,137.21,137.0,137.0,8700.0,99.2681,99.2681,99.1162,99.1162,8700.0
2013-11-11 10:30:00,137.0,137.04,136.92,136.96,7100.0,99.1162,99.1451,99.0583,99.0873,7100.0
2013-11-11 10:35:00,136.94,136.97,136.83,136.87,7100.0,99.0728,99.0945,98.9932,99.0221,7100.0
2013-11-11 10:40:00,136.87,136.88,136.76,136.77,8000.0,99.0221,99.0294,98.9426,98.9498,8000.0
2013-11-11 10:45:00,136.75,136.75,136.61,136.75,18400.0,98.9353,98.9353,98.834,98.9353,18400.0
2013-11-11 10:50:00,136.74,136.74,136.58,136.69,16100.0,98.9281,98.9281,98.8123,98.8919,16100.0
2013-11-11 10:55:00,136.66,136.74,136.6,136.72,11000.0,98.8702,98.9281,98.8268,98.9136,11000.0
2013-11-11 11:00:00,136.68,136.68,136.31,136.39,17200.0,98.8847,98.8847,98.617,98.6749,17200.0
2013-11-11 11:05:00,136.36,136.49,136.34,136.44,15800.0,98.6532,98.7472,98.6387,98.711,15800.0
2013-11-11 11:10:00,136.49,136.49,136.3,136.4,20700.0,98.7472,98.7472,98.6098,98.6821,20700.0
2013-11-11 11:15:00,136.42,136.49,136.37,136.44,16000.0,98.6966,98.7472,98.6604,98.711,16000.0
2013-11-11 11:20:00,136.45,136.62,136.44,136.59,24400.0,98.7183,98.8413,98.711,98.8196,24400.0
2013-11-11 11:25:00,136.61,136.75,136.56,136.59,13300.0,98.834,98.9353,98.7979,98.8196,13300.0
2013-11-11 11:30:00,136.58,136.63,136.53,136.56,10300.0,98.8123,98.8485,98.7762,98.7979,10300.0
2013-11-11 11:35:00,136.57,136.69,136.56,136.64,11200.0,98.8051,98.8919,98.7979,98.8557,11200.0
2013-11-11 11:40:00,136.65,136.7,136.62,136.7,8100.0,98.863,98.8991,98.8413,98.8991,8100.0
2013-11-11 11:45:00,136.69,136.76,136.67,136.74,11400.0,98.8919,98.9426,98.8774,98.9281,11400.0
2013-11-11 11:50:00,136.73,136.79,136.67,136.78,13000.0,98.9209,98.9643,98.8774,98.957,13000.0
2013-11-11 11:55:00,136.8,136.96,136.78,136.91,9500.0,98.9715,99.0873,98.957,99.0511,9500.0
2013-11-11 12:00:00,136.89,136.96,136.8,136.92,6500.0,99.0366,99.0873,98.9715,99.0583,6500.0
2013-11-11 12:05:00,136.9,137.03,136.86,136.99,8300.0,99.0438,99.1379,99.0149,99.109,8300.0
2013-11-11 12:10:00,136.97,137.01,136.91,136.93,8700.0,99.0945,99.1234,99.0511,99.0655,8700.0
2013-11-11 12:15:00,136.92,136.96,136.86,136.93,11300.0,99.0583,99.0873,99.0149,99.0655,11300.0
2013-11-11 12:20:00,136.98,136.98,136.81,136.81,7800.0,99.1017,99.1017,98.9787,98.9787,7800.0
2013-11-11 12:25:00,136.82,136.82,136.74,136.78,12700.0,98.986,98.986,98.9281,98.957,12700.0
2013-11-11 12:30:00,136.78,137.01,136.76,136.83,34000.0,98.957,99.1234,98.9426,98.9932,34000.0
2013-11-11 12:35:00,136.81,136.81,136.76,136.8,2000.0,98.9787,98.9787,98.9426,98.9715,2000.0
2013-11-11 12:40:00,136.78,136.79,136.73,136.76,8000.0,98.957,98.9643,98.9209,98.9426,8000.0
2013-11-11 12:45:00,136.75,136.94,136.74,136.82,18000.0,98.9353,99.0728,98.9281,98.986,18000.0
2013-11-11 12:50:00,136.84,136.92,136.82,136.88,5900.0,99.0004,99.0583,98.986,99.0294,5900.0
2013-11-11 12:55:00,136.85,137.14,136.85,137.05,11100.0,99.0077,99.2175,99.0077,99.1524,11100.0
2013-11-11 13:00:00,137.06,137.06,136.99,137.03,9000.0,99.1596,99.1596,99.109,99.1379,9000.0
2013-11-11 13:05:00,137.05,137.07,137.01,137.04,5500.0,99.1524,99.1668,99.1234,99.1451,5500.0
2013-11-11 13:10:00,137.05,137.05,136.97,136.99,3900.0,99.1524,99.1524,99.0945,99.109,3900.0
2013-11-11 13:15:00,136.96,137.05,136.96,137.0,3400.0,99.0873,99.1524,99.0873,99.1162,3400.0
2013-11-11 13:20:00,137.02,137.12,137.01,137.12,17100.0,99.1307,99.203,99.1234,99.203,17100.0
2013-11-11 13:25:00,137.12,137.29,137.12,137.25,7200.0,99.203,99.326,99.203,99.2971,7200.0
2013-11-11 13:30:00,137.28,137.38,137.27,137.34,4900.0,99.3188,99.3911,99.3115,99.3622,4900.0
2013-11-11 13:35:00,137.32,137.32,137.27,137.28,2300.0,99.3477,99.3477,99.3115,99.3188,2300.0
2013-11-11 13:40:00,137.27,137.39,137.25,137.39,5900.0,99.3115,99.3983,99.2971,99.3983,5900.0
2013-11-11 13:45:00,137.41,137.41,137.31,137.33,6100.0,99.4128,99.4128,99.3405,99.3549,6100.0
2013-11-11 13:50:00,137.34,137.38,137.3,137.38,5800.0,99.3622,99.3911,99.3332,99.3911,5800.0
2013-11-11 13:55:00,137.35,137.54,137.34,137.51,36400.0,99.3694,99.5069,99.3622,99.4852,36400.0
2013-11-11 14:00:00,137.51,137.51,137.48,137.48,2800.0,99.4852,99.4852,99.4635,99.4635,2800.0
2013-11-11 14:05:00,137.48,137.49,137.35,137.36,7000.0,99.4635,99.4707,99.3694,99.3766,7000.0
2013-11-11 14:10:00,137.34,137.51,137.34,137.51,10500.0,99.3622,99.4852,99.3622,99.4852,10500.0
2013-11-11 14:15:00,137.53,137.59,137.5,137.52,9900.0,99.4996,99.543,99.4779,99.4924,9900.0
2013-11-11 14:20:00,137.54,137.55,137.45,137.46,5700.0,99.5069,99.5141,99.4418,99.449,5700.0
2013-11-11 14:25:00,137.44,137.51,137.44,137.45,6800.0,99.4345,99.4852,99.4345,99.4418,6800.0
2013-11-11 14:30:00,137.44,137.45,137.39,137.39,5400.0,99.4345,99.4418,99.3983,99.3983,5400.0
2013-11-11 14:35:00,137.38,137.38,137.32,137.35,4700.0,99.3911,99.3911,99.3477,99.3694,4700.0
2013-11-11 14:40:00,137.35,137.36,137.31,137.31,4500.0,99.3694,99.3766,99.3405,99.3405,4500.0
2013-11-11 14:45:00,137.32,137.32,137.27,137.27,5400.0,99.3477,99.3477,99.3115,99.3115,5400.0
2013-11-11 14:50:00,137.25,137.25,137.2,137.2,5500.0,99.2971,99.2971,99.2609,99.2609,5500.0
2013-11-11 14:55:00,137.22,137.34,137.2,137.34,5900.0,99.2754,99.3622,99.2609,99.3622,5900.0
2013-11-11 15:00:00,137.32,137.32,137.17,137.2,20300.0,99.3477,99.3477,99.2392,99.2609,20300.0
2013-11-11 15:05:00,137.18,137.31,137.18,137.31,9000.0,99.2464,99.3405,99.2464,99.3405,9000.0
2013-11-11 15:10:00,137.3,137.35,137.3,137.35,4900.0,99.3332,99.3694,99.3332,99.3694,4900.0
2013-11-11 15:15:00,137.34,137.4,137.31,137.33,5200.0,99.3622,99.4056,99.3405,99.3549,5200.0
2013-11-11 15:20:00,137.31,137.31,137.27,137.28,5100.0,99.3405,99.3405,99.3115,99.3188,5100.0
2013-11-11 15:25:00,137.27,137.3,137.27,137.3,4500.0,99.3115,99.3332,99.3115,99.3332,4500.0
2013-11-11 15:30:00,137.29,137.29,137.13,137.16,9900.0,99.326,99.326,99.2102,99.2319,9900.0
2013-11-11 15:35:00,137.16,137.31,137.16,137.29,11000.0,99.2319,99.3405,99.2319,99.326,11000.0
2013-11-11 15:40:00,137.3,137.3,137.22,137.24,9400.0,99.3332,99.3332,99.2754,99.2898,9400.0
2013-11-11 15:45:00,137.26,137.28,137.16,137.19,19400.0,99.3043,99.3188,99.2319,99.2537,19400.0
2013-11-11 15:50:00,137.2,137.27,137.17,137.26,21700.0,99.2609,99.3115,99.2392,99.3043,21700.0
2013-11-11 15:55:00,137.25,137.26,137.05,137.16,57800.0,99.2971,99.3043,99.1524,99.2319,57800.0
2013-11-12 09:30:00,137.15,137.15,136.73,137.01,33900.0,99.2247,99.2247,98.9209,99.1234,33900.0
2013-11-12 09:35:00,137.06,137.18,136.85,136.89,10700.0,99.1596,99.2464,99.0077,99.0366,10700.0
2013-11-12 09:40:00,136.86,137.24,136.84,137.12,13800.0,99.0149,99.2898,99.0004,99.203,13800.0
2013-11-12 09:45:00,137.08,137.09,136.93,136.97,5700.0,99.1741,99.1813,99.0655,99.0945,5700.0
2013-11-12 09:50:00,137.01,137.01,136.77,136.8,8600.0,99.1234,99.1234,98.9498,98.9715,8600.0
2013-11-12 09:55:00,136.82,136.88,136.68,136.71,9000.0,98.986,99.0294,98.8847,98.9064,9000.0
2013-11-12 10:00:00,136.71,136.73,136.52,136.62,8900.0,98.9064,98.9209,98.7689,98.8413,8900.0
2013-11-12 10:05:00,136.6,136.61,136.4,136.45,8400.0,98.8268,98.834,98.6821,98.7183,8400.0
2013-11-12 10:10:00,136.5,136.79,136.48,136.77,12500.0,98.7545,98.9643,98.74,98.9498,12500.0
2013-11-12 10:15:00,136.67,136.97,136.67,136.87,21000.0,98.8774,99.0945,98.8774,99.0221,21000.0
2013-11-12 10:20:00,136.88,136.88,136.71,136.72,23400.0,99.0294,99.0294,98.9064,98.9136,23400.0
2013-11-12 10:25:00,136.72,136.74,136.6,136.72,9700.0,98.9136,98.9281,98.8268,98.9136,9700.0
2013-11-12 10:30:00,136.78,136.82,136.67,136.78,15000.0,98.957,98.986,98.8774,98.957,15000.0
2013-11-12 10:35:00,136.89,136.98,136.79,136.93,11300.0,99.0366,99.1017,98.9643,99.0655,11300.0
2013-11-12 10:40:00,136.93,137.03,136.92,137.02,8300.0,99.0655,99.1379,99.0583,99.1307,8300.0
2013-11-12 10:45:00,137.03,137.05,136.66,136.78,41300.0,99.1379,99.1524,98.8702,98.957,41300.0
2013-11-12 10:50:00,136.77,136.94,136.61,136.88,17900.0,98.9498,99.0728,98.834,99.0294,17900.0
2013-11-12 10:55:00,136.86,136.87,136.58,136.58,7100.0,99.0149,99.0221,98.8123,98.8123,7100.0
2013-11-12 11:00:00,136.59,136.76,136.59,136.76,9600.0,98.8196,98.9426,98.8196,98.9426,9600.0
2013-11-12 11:05:00,136.75,136.81,136.68,136.76,9500.0,98.9353,98.9787,98.8847,98.9426,9500.0
2013-11-12 11:10:00,136.8,137.08,136.79,136.96,27200.0,98.9715,99.1741,98.9643,99.0873,27200.0
2013-11-12 11:15:00,137.03,137.16,136.96,137.14,41400.0,99.1379,99.2319,99.0873,99.2175,41400.0
2013-11-12 11:20:00,137.14,137.2,136.95,137.14,42000.0,99.2175,99.2609,99.08,99.2175,42000.0
2013-11-12 11:25:00,137.15,137.17,137.1,137.12,5000.0,99.2247,99.2392,99.1885,99.203,5000.0
2013-11-12 11:30:00,137.1,137.14,137.0,137.02,8600.0,99.1885,99.2175,99.1162,99.1307,8600.0
2013-11-12 11:35:00,137.05,137.05,136.76,136.76,7600.0,99.1524,99.1524,98.9426,98.9426,7600.0
2013-11-12 11:40:00,136.74,136.93,136.74,136.81,16900.0,98.9281,99.0655,98.9281,98.9787,16900.0
2013-11-12 11:45:00,136.85,136.92,136.83,136.87,6000.0,99.0077,99.0583,98.9932,99.0221,6000.0
2013-11-12 11:50:00,136.9,136.9,136.69,136.75,7600.0,99.0438,99.0438,98.8919,98.9353,7600.0
2013-11-12 11:55:00,136.75,136.78,136.66,136.66,4900.0,98.9353,98.957,98.8702,98.8702,4900.0
2013-11-12 12:00:00,136.64,136.83,136.63,136.75,7800.0,98.8557,98.9932,98.8485,98.9353,7800.0
2013-11-12 12:05:00,136.73,136.83,136.58,136.66,22900.0,98.9209,98.9932,98.8123,98.8702,22900.0
2013-11-12 12:10:00,136.64,136.88,136.59,136.77,23000.0,98.8557,99.0294,98.8196,98.9498,23000.0
2013-11-12 12:15:00,136.77,136.82,136.58,136.6,12500.0,98.9498,98.986,98.8123,98.8268,12500.0
2013-11-12 12:20:00,136.61,136.76,136.59,136.71,9700.0,98.834,98.9426,98.8196,98.9064,9700.0
2013-11-12 12:25:00,136.71,136.82,136.7,136.8,6400.0,98.9064,98.986,98.8991,98.9715,6400.0
2013-11-12 12:30:00,136.78,136.8,136.55,136.61,6000.0,98.957,98.9715,98.7906,98.834,6000.0
2013-11-12 12:35:00,136.58,136.6,136.51,136.51,3000.0,98.8123,98.8268,98.7617,98.7617,3000.0
2013-11-12 12:40:00,136.53,136.67,136.49,136.6,10600.0,98.7762,98.8774,98.7472,98.8268,10600.0
2013-11-12 12:45:00,136.59,136.71,136.54,136.71,7000.0,98.8196,98.9064,98.7834,98.9064,7000.0
2013-11-12 12:50:00,136.7,136.71,136.6,136.64,3500.0,98.8991,98.9064,98.8268,98.8557,3500.0
2013-11-12 12:55:00,136.65,136.67,136.57,136.57,8300.0,98.863,98.8774,98.8051,98.8051,8300.0
2013-11-12 13:00:00,136.56,136.65,136.51,136.65,10600.0,98.7979,98.863,98.7617,98.863,10600.0
2013-11-12 13:05:00,136.61,136.63,136.6,136.63,5600.0,98.834,98.8485,98.8268,98.8485,5600.0
2013-11-12 13:10:00,136.62,136.75,136.62,136.75,6800.0,98.8413,98.9353,98.8413,98.9353,6800.0
2013-11-12 13:15:00,136.74,136.74,136.69,136.71,7000.0,98.9281,98.9281,98.8919,98.9064,7000.0
2013-11-12 13:20:00,136.72,136.76,136.66,136.66,6600.0,98.9136,98.9426,98.8702,98.8702,6600.0
2013-11-12 13:25:00,136.66,136.7,136.58,136.58,5800.0,98.8702,98.8991,98.8123,98.8123,5800.0
2013-11-12 13:30:00,136.58,136.63,136.51,136.56,13800.0,98.8123,98.8485,98.7617,98.7979,13800.0
2013-11-12 13:35:00,136.56,136.59,136.53,136.58,11400.0,98.7979,98.8196,98.7762,98.8123,11400.0
2013-11-12 13:40:00,136.59,136.67,136.54,136.67,14300.0,98.8196,98.8774,98.7834,98.8774,14300.0
2013-11-12 13:45:00,136.66,136.73,136.65,136.71,5500.0,98.8702,98.9209,98.863,98.9064,5500.0
2013-11-12 13:50:00,136.71,136.71,136.6,136.6,8200.0,98.9064,98.9064,98.8268,98.8268,8200.0
2013-11-12 13:55:00,136.6,136.61,136.55,136.58,11000.0,98.8268,98.834,98.7906,98.8123,11000.0
2013-11-12 14:00:00,136.57,136.64,136.55,136.62,10600.0,98.8051,98.8557,98.7906,98.8413,10600.0
2013-11-12 14:05:00,136.61,136.66,136.56,136.65,29700.0,98.834,98.8702,98.7979,98.863,29700.0
2013-11-12 14:10:00,136.65,136.65,136.57,136.64,23200.0,98.863,98.863,98.8051,98.8557,23200.0
2013-11-12 14:15:00,136.65,136.65,136.58,136.64,10100.0,98.863,98.863,98.8123,98.8557,10100.0
2013-11-12 14:20:00,136.63,136.68,136.58,136.59,5100.0,98.8485,98.8847,98.8123,98.8196,5100.0
2013-11-12 14:25:00,136.6,136.64,136.57,136.58,14900.0,98.8268,98.8557,98.8051,98.8123,14900.0
2013-11-12 14:30:00,136.58,136.65,136.58,136.64,16300.0,98.8123,98.863,98.8123,98.8557,16300.0
2013-11-12 14:35:00,136.65,136.77,136.65,136.75,11000.0,98.863,98.9498,98.863,98.9353,11000.0
2013-11-12 14:40:00,136.72,136.74,136.67,136.73,11400.0,98.9136,98.9281,98.8774,98.9209,11400.0
2013-11-12 14:45:00,136.71,136.87,136.71,136.87,12700.0,98.9064,99.0221,98.9064,99.0221,12700.0
2013-11-12 14:50:00,136.9,136.92,136.81,136.86,13900.0,99.0438,99.0583,98.9787,99.0149,13900.0
2013-11-12 14:55:00,136.86,137.0,136.86,136.91,12800.0,99.0149,99.1162,99.0149,99.0511,12800.0
2013-11-12 15:00:00,136.91,137.02,136.91,137.0,9200.0,99.0511,99.1307,99.0511,99.1162,9200.0
2013-11-12 15:05:00,137.01,137.07,136.98,137.06,16000.0,99.1234,99.1668,99.1017,99.1596,16000.0
2013-11-12 15:10:00,137.08,137.09,137.03,137.03,13800.0,99.1741,99.1813,99.1379,99.1379,13800.0
2013-11-12 15:15:00,137.03,137.14,137.02,137.07,20400.0,99.1379,99.2175,99.1307,99.1668,20400.0
2013-11-12 15:20:00,137.07,137.16,137.04,137.16,22800.0,99.1668,99.2319,99.1451,99.2319,22800.0
2013-11-12 15:25:00,137.14,137.14,136.88,136.89,32900.0,99.2175,99.2175,99.0294,99.0366,32900.0
2013-11-12 15:30:00,136.91,137.05,136.91,136.97,71900.0,99.0511,99.1524,99.0511,99.0945,71900.0
2013-11-12 15:35:00,136.97,137.05,136.95,137.02,17400.0,99.0945,99.1524,99.08,99.1307,17400.0
2013-11-12 15:40:00,137.0,137.07,136.99,136.99,12800.0,99.1162,99.1668,99.109,99.109,12800.0
2013-11-12 15:45:00,137.01,137.05,136.97,137.05,35000.0,99.1234,99.1524,99.0945,99.1524,35000.0
2013-11-12 15:50:00,137.05,137.09,136.95,136.99,56800.0,99.1524,99.1813,99.08,99.109,56800.0
2013-11-12 15:55:00,136.98,137.24,136.97,137.14,71500.0,99.1017,99.2898,99.0945,99.2175,71500.0
2013-11-13 09:30:00,136.54,137.05,136.54,136.98,32600.0,98.7834,99.1524,98.7834,99.1017,32600.0
2013-11-13 09:35:00,136.97,137.09,136.74,136.79,20200.0,99.0945,99.1813,98.9281,98.9643,20200.0
2013-11-13 09:40:00,136.79,136.87,136.27,136.27,40300.0,98.9643,99.0221,98.5881,98.5881,40300.0
2013-11-13 09:45:00,136.34,136.43,135.77,135.8,71100.0,98.6387,98.7038,98.2263,98.248,71100.0
2013-11-13 09:50:00,135.82,135.93,135.55,135.55,33200.0,98.2625,98.3421,98.0672,98.0672,33200.0
2013-11-13 09:55:00,135.55,136.09,135.54,136.09,9500.0,98.0672,98.4578,98.0599,98.4578,9500.0
2013-11-13 10:00:00,136.1,136.14,135.81,135.86,23100.0,98.4651,98.494,98.2553,98.2914,23100.0
2013-11-13 10:05:00,135.85,135.91,135.76,135.89,29500.0,98.2842,98.3276,98.2191,98.3131,29500.0
2013-11-13 10:10:00,135.85,135.94,135.79,135.94,12000.0,98.2842,98.3493,98.2408,98.3493,12000.0
2013-11-13 10:15:00,135.94,136.01,135.8,135.9,12300.0,98.3493,98.4,98.248,98.3204,12300.0
2013-11-13 10:20:00,135.96,136.11,135.96,136.05,14000.0,98.3638,98.4723,98.3638,98.4289,14000.0
2013-11-13 10:25:00,136.07,136.12,135.98,136.11,8300.0,98.4434,98.4795,98.3782,98.4723,8300.0
2013-11-13 10:30:00,136.13,136.3,136.13,136.26,13700.0,98.4868,98.6098,98.4868,98.5808,13700.0
2013-11-13 10:35:00,136.28,136.37,136.24,136.35,10500.0,98.5953,98.6604,98.5664,98.6459,10500.0
2013-11-13 10:40:00,136.37,136.42,136.3,136.41,11400.0,98.6604,98.6966,98.6098,98.6893,11400.0
2013-11-13 10:45:00,136.39,136.39,136.22,136.25,11100.0,98.6749,98.6749,98.5519,98.5736,11100.0
2013-11-13 10:50:00,136.25,136.28,136.09,136.16,13800.0,98.5736,98.5953,98.4578,98.5085,13800.0
2013-11-13 10:55:00,136.14,136.22,136.1,136.18,9300.0,98.494,98.5519,98.4651,98.5229,9300.0
2013-11-13 11:00:00,136.18,136.22,136.13,136.15,28100.0,98.5229,98.5519,98.4868,98.5012,28100.0
2013-11-13 11:05:00,136.1,136.14,136.04,136.1,32200.0,98.4651,98.494,98.4217,98.4651,32200.0
2013-11-13 11:10:00,136.11,136.17,136.05,136.15,7800.0,98.4723,98.5157,98.4289,98.5012,7800.0
2013-11-13 11:15:00,136.15,136.2,136.05,136.16,11500.0,98.5012,98.5374,98.4289,98.5085,11500.0
2013-11-13 11:20:00,136.17,136.21,136.1,136.1,9500.0,98.5157,98.5446,98.4651,98.4651,9500.0
2013-11-13 11:25:00,136.09,136.12,135.98,136.02,7800.0,98.4578,98.4795,98.3782,98.4072,7800.0
2013-11-13 11:30:00,136.02,136.1,135.99,136.06,24600.0,98.4072,98.4651,98.3855,98.4361,24600.0
2013-11-13 11:35:00,136.09,136.09,135.92,135.96,14400.0,98.4578,98.4578,98.3348,98.3638,14400.0
2013-11-13 11:40:00,135.95,136.0,135.91,136.0,18800.0,98.3565,98.3927,98.3276,98.3927,18800.0
2013-11-13 11:45:00,136.03,136.08,135.98,136.01,8800.0,98.4144,98.4506,98.3782,98.4,8800.0
2013-11-13 11:50:00,136.02,136.06,136.01,136.05,9100.0,98.4072,98.4361,98.4,98.4289,9100.0
2013-11-13 11:55:00,136.06,136.11,136.01,136.06,7200.0,98.4361,98.4723,98.4,98.4361,7200.0
2013-11-13 12:00:00,136.07,136.17,136.07,136.17,10200.0,98.4434,98.5157,98.4434,98.5157,10200.0
2013-11-13 12:05:00,136.19,136.2,136.06,136.09,28800.0,98.5302,98.5374,98.4361,98.4578,28800.0
2013-11-13 12:10:00,136.12,136.14,136.01,136.01,7200.0,98.4795,98.494,98.4,98.4,7200.0
2013-11-13 12:15:00,135.99,136.1,135.99,136.08,20500.0,98.3855,98.4651,98.3855,98.4506,20500.0
2013-11-13 12:20:00,136.09,136.18,136.08,136.09,43600.0,98.4578,98.5229,98.4506,98.4578,43600.0
2013-11-13 12:25:00,136.1,136.23,136.09,136.21,3500.0,98.4651,98.5591,98.4578,98.5446,3500.0
2013-11-13 12:30:00,136.21,136.21,136.15,136.16,9300.0,98.5446,98.5446,98.5012,98.5085,9300.0
2013-11-13 12:35:00,136.18,136.24,136.14,136.23,14200.0,98.5229,98.5664,98.494,98.5591,14200.0
2013-11-13 12:40:00,136.21,136.32,136.17,136.27,17100.0,98.5446,98.6242,98.5157,98.5881,17100.0
2013-11-13 12:45:00,136.27,136.39,136.19,136.33,10200.0,98.5881,98.6749,98.5302,98.6315,10200.0
2013-11-13 12:50:00,136.33,136.43,136.31,136.43,8900.0,98.6315,98.7038,98.617,98.7038,8900.0
2013-11-13 12:55:00,136.43,136.46,136.4,136.4,8100.0,98.7038,98.7255,98.6821,98.6821,8100.0
2013-11-13 13:00:00,136.41,136.46,136.3,136.3,11800.0,98.6893,98.7255,98.6098,98.6098,11800.0
2013-11-13 13:05:00,136.3,136.37,136.3,136.35,11000.0,98.6098,98.6604,98.6098,98.6459,11000.0
2013-11-13 13:10:00,136.34,136.36,136.19,136.23,22600.0,98.6387,98.6532,98.5302,98.5591,22600.0
2013-11-13 13:15:00,136.24,136.28,136.22,136.25,9000.0,98.5664,98.5953,98.5519,98.5736,9000.0
2013-11-13 13:20:00,136.29,136.36,136.23,136.32,28300.0,98.6025,98.6532,98.5591,98.6242,28300.0
2013-11-13 13:25:00,136.32,136.32,136.22,136.32,15300.0,98.6242,98.6242,98.5519,98.6242,15300.0
2013-11-13 13:30:00,136.31,136.34,136.25,136.32,23300.0,98.617,98.6387,98.5736,98.6242,23300.0
2013-11-13 13:35:00,136.31,136.31,136.23,136.27,20600.0,98.617,98.617,98.5591,98.5881,20600.0
2013-11-13 13:40:00,136.28,136.29,136.23,136.26,10500.0,98.5953,98.6025,98.5591,98.5808,10500.0
2013-11-13 13:45:00,136.27,136.34,136.25,136.32,20900.0,98.5881,98.6387,98.5736,98.6242,20900.0
2013-11-13 13:50:00,136.33,136.36,136.3,136.3,11000.0,98.6315,98.6532,98.6098,98.6098,11000.0
2013-11-13 13:55:00,136.31,136.34,136.3,136.34,13900.0,98.617,98.6387,98.6098,98.6387,13900.0
2013-11-13 14:00:00,136.34,136.5,136.33,136.49,16200.0,98.6387,98.7545,98.6315,98.7472,16200.0
2013-11-13 14:05:00,136.49,136.53,136.44,136.46,12600.0,98.7472,98.7762,98.711,98.7255,12600.0
2013-11-13 14:10:00,136.48,136.48,136.42,136.44,7500.0,98.74,98.74,98.6966,98.711,7500.0
2013-11-13 14:15:00,136.45,136.48,136.36,136.41,16300.0,98.7183,98.74,98.6532,98.6893,16300.0
2013-11-13 14:20:00,136.41,136.56,136.41,136.56,10500.0,98.6893,98.7979,98.6893,98.7979,10500.0
2013-11-13 14:25:00,136.57,136.59,136.54,136.54,9700.0,98.8051,98.8196,98.7834,98.7834,9700.0
2013-11-13 14:30:00,136.51,136.51,136.45,136.51,9800.0,98.7617,98.7617,98.7183,98.7617,9800.0
2013-11-13 14:35:00,136.51,136.53,136.44,136.46,23400.0,98.7617,98.7762,98.711,98.7255,23400.0
2013-11-13 14:40:00,136.46,136.46,136.41,136.42,9600.0,98.7255,98.7255,98.6893,98.6966,9600.0
2013-11-13 14:45:00,136.42,136.45,136.39,136.44,49200.0,98.6966,98.7183,98.6749,98.711,49200.0
2013-11-13 14:50:00,136.44,136.44,136.34,136.42,29400.0,98.711,98.711,98.6387,98.6966,29400.0
2013-11-13 14:55:00,136.41,136.48,136.38,136.46,23100.0,98.6893,98.74,98.6676,98.7255,23100.0
2013-11-13 15:00:00,136.46,136.48,136.42,136.46,24700.0,98.7255,98.74,98.6966,98.7255,24700.0
2013-11-13 15:05:00,136.45,136.49,136.44,136.48,21200.0,98.7183,98.7472,98.711,98.74,21200.0
2013-11-13 15:10:00,136.48,136.68,136.47,136.68,18000.0,98.74,98.8847,98.7328,98.8847,18000.0
2013-11-13 15:15:00,136.67,136.79,136.63,136.79,12300.0,98.8774,98.9643,98.8485,98.9643,12300.0
2013-11-13 15:20:00,136.78,136.92,136.77,136.92,10400.0,98.957,99.0583,98.9498,99.0583,10400.0
2013-11-13 15:25:00,136.93,137.01,136.9,136.97,25300.0,99.0655,99.1234,99.0438,99.0945,25300.0
2013-11-13 15:30:00,136.96,137.06,136.89,137.06,26800.0,99.0873,99.1596,99.0366,99.1596,26800.0
2013-11-13 15:35:00,137.06,137.19,137.05,137.16,61700.0,99.1596,99.2537,99.1524,99.2319,61700.0
2013-11-13 15:40:00,137.18,137.25,137.16,137.2,30400.0,99.2464,99.2971,99.2319,99.2609,30400.0
2013-11-13 15:45:00,137.21,137.38,137.19,137.36,33000.0,99.2681,99.3911,99.2537,99.3766,33000.0
2013-11-13 15:50:00,137.36,137.37,137.21,137.24,32700.0,99.3766,99.3839,99.2681,99.2898,32700.0
2013-11-13 15:55:00,137.25,137.3,137.19,137.24,78500.0,99.2971,99.3332,99.2537,99.2898,78500.0
2013-11-14 09:30:00,137.74,137.76,137.21,137.63,37100.0,99.6516,99.666,99.2681,99.572,37100.0
2013-11-14 09:35:00,137.64,137.9,137.63,137.82,17300.0,99.5792,99.7673,99.572,99.7094,17300.0
2013-11-14 09:40:00,137.82,137.82,137.27,137.35,25100.0,99.7094,99.7094,99.3115,99.3694,25100.0
2013-11-14 09:45:00,137.33,137.37,137.13,137.25,18200.0,99.3549,99.3839,99.2102,99.2971,18200.0
2013-11-14 09:50:00,137.25,137.25,137.03,137.11,13400.0,99.2971,99.2971,99.1379,99.1958,13400.0
2013-11-14 09:55:00,137.18,137.21,137.02,137.2,6400.0,99.2464,99.2681,99.1307,99.2609,6400.0
2013-11-14 10:00:00,137.23,137.4,137.0,137.34,8500.0,99.2826,99.4056,99.1162,99.3622,8500.0
2013-11-14 10:05:00,137.31,137.47,137.31,137.36,3000.0,99.3405,99.4562,99.3405,99.3766,3000.0
2013-11-14 10:10:00,137.32,137.51,137.3,137.49,5900.0,99.3477,99.4852,99.3332,99.4707,5900.0
2013-11-14 10:15:00,137.49,137.76,137.47,137.69,8800.0,99.4707,99.666,99.4562,99.6154,8800.0
2013-11-14 10:20:00,137.72,137.79,137.61,137.64,5300.0,99.6371,99.6877,99.5575,99.5792,5300.0
2013-11-14 10:25:00,137.63,137.66,137.5,137.57,3200.0,99.572,99.5937,99.4779,99.5286,3200.0
2013-11-14 10:30:00,137.6,137.73,137.5,137.71,6600.0,99.5503,99.6443,99.4779,99.6299,6600.0
2013-11-14 10:35:00,137.76,137.84,137.66,137.84,3800.0,99.666,99.7239,99.5937,99.7239,3800.0
2013-11-14 10:40:00,137.82,137.84,137.76,137.76,3300.0,99.7094,99.7239,99.666,99.666,3300.0
2013-11-14 10:45:00,137.79,137.89,137.73,137.84,5100.0,99.6877,99.7601,99.6443,99.7239,5100.0
2013-11-14 10:50:00,137.8,137.81,137.73,137.77,3400.0,99.695,99.7022,99.6443,99.6733,3400.0
2013-11-14 10:55:00,137.81,137.83,137.71,137.81,6500.0,99.7022,99.7167,99.6299,99.7022,6500.0
2013-11-14 11:00:00,137.78,137.82,137.7,137.82,6500.0,99.6805,99.7094,99.6226,99.7094,6500.0
2013-11-14 11:05:00,137.78,137.88,137.75,137.88,4900.0,99.6805,99.7529,99.6588,99.7529,4900.0
2013-11-14 11:10:00,137.87,137.95,137.84,137.91,9400.0,99.7456,99.8035,99.7239,99.7746,9400.0
2013-11-14 11:15:00,137.96,138.14,137.93,138.07,13300.0,99.8107,99.941,99.789,99.8903,13300.0
2013-11-14 11:20:00,138.06,138.1,137.97,138.07,14500.0,99.8831,99.912,99.818,99.8903,14500.0
2013-11-14 11:25:00,138.08,138.08,137.91,137.96,9400.0,99.8975,99.8975,99.7746,99.8107,9400.0
2013-11-14 11:30:00,138.01,138.02,137.71,137.72,12400.0,99.8469,99.8541,99.6299,99.6371,12400.0
2013-11-14 11:35:00,137.76,137.78,137.55,137.55,5100.0,99.666,99.6805,99.5141,99.5141,5100.0
2013-11-14 11:40:00,137.57,137.74,137.54,137.74,4600.0,99.5286,99.6516,99.5069,99.6516,4600.0
2013-11-14 11:45:00,137.71,137.75,137.63,137.66,7700.0,99.6299,99.6588,99.572,99.5937,7700.0
2013-11-14 11:50:00,137.69,137.79,137.69,137.79,3900.0,99.6154,99.6877,99.6154,99.6877,3900.0
2013-11-14 11:55:00,137.8,137.86,137.73,137.73,4400.0,99.695,99.7384,99.6443,99.6443,4400.0
2013-11-14 12:00:00,137.7,137.72,137.63,137.69,5800.0,99.6226,99.6371,99.572,99.6154,5800.0
2013-11-14 12:05:00,137.68,137.8,137.68,137.74,5800.0,99.6082,99.695,99.6082,99.6516,5800.0
2013-11-14 12:10:00,137.75,137.84,137.7,137.7,12800.0,99.6588,99.7239,99.6226,99.6226,12800.0
2013-11-14 12:15:00,137.71,137.8,137.69,137.69,3600.0,99.6299,99.695,99.6154,99.6154,3600.0
2013-11-14 12:20:00,137.68,137.81,137.68,137.8,3500.0,99.6082,99.7022,99.6082,99.695,3500.0
2013-11-14 12:25:00,137.8,137.83,137.77,137.82,3300.0,99.695,99.7167,99.6733,99.7094,3300.0
2013-11-14 12:30:00,137.81,137.91,137.81,137.85,5600.0,99.7022,99.7746,99.7022,99.7311,5600.0
2013-11-14 12:35:00,137.81,137.84,137.81,137.82,1200.0,99.7022,99.7239,99.7022,99.7094,1200.0
2013-11-14 12:40:00,137.82,137.88,137.78,137.88,4400.0,99.7094,99.7529,99.6805,99.7529,4400.0
2013-11-14 12:45:00,137.85,137.87,137.82,137.84,8400.0,99.7311,99.7456,99.7094,99.7239,8400.0
2013-11-14 12:50:00,137.85,137.9,137.84,137.89,3100.0,99.7311,99.7673,99.7239,99.7601,3100.0
2013-11-14 12:55:00,137.86,137.9,137.84,137.86,5700.0,99.7384,99.7673,99.7239,99.7384,5700.0
2013-11-14 13:00:00,137.86,137.97,137.82,137.96,5500.0,99.7384,99.818,99.7094,99.8107,5500.0
2013-11-14 13:05:00,137.96,137.96,137.86,137.86,4600.0,99.8107,99.8107,99.7384,99.7384,4600.0
2013-11-14 13:10:00,137.86,137.9,137.86,137.89,5800.0,99.7384,99.7673,99.7384,99.7601,5800.0
2013-11-14 13:15:00,137.87,138.0,137.87,137.97,8300.0,99.7456,99.8397,99.7456,99.818,8300.0
2013-11-14 13:20:00,137.97,137.99,137.94,137.96,8000.0,99.818,99.8324,99.7963,99.8107,8000.0
2013-11-14 13:25:00,137.96,138.02,137.95,137.96,6800.0,99.8107,99.8541,99.8035,99.8107,6800.0
2013-11-14 13:30:00,137.98,138.01,137.94,137.98,6500.0,99.8252,99.8469,99.7963,99.8252,6500.0
2013-11-14 13:35:00,137.96,137.98,137.93,137.95,13400.0,99.8107,99.8252,99.789,99.8035,13400.0
2013-11-14 13:40:00,137.94,138.01,137.92,137.95,9200.0,99.7963,99.8469,99.7818,99.8035,9200.0
2013-11-14 13:45:00,137.96,138.0,137.95,137.99,5200.0,99.8107,99.8397,99.8035,99.8324,5200.0
2013-11-14 13:50:00,138.01,138.01,137.92,137.99,10200.0,99.8469,99.8469,99.7818,99.8324,10200.0
2013-11-14 13:55:00,137.99,138.06,137.94,138.04,17000.0,99.8324,99.8831,99.7963,99.8686,17000.0
2013-11-14 14:00:00,138.03,138.05,137.92,137.96,15400.0,99.8614,99.8758,99.7818,99.8107,15400.0
2013-11-14 14:05:00,137.97,138.01,137.96,137.99,8600.0,99.818,99.8469,99.8107,99.8324,8600.0
2013-11-14 14:10:00,138.0,138.09,138.0,138.05,6400.0,99.8397,99.9048,99.8397,99.8758,6400.0
2013-11-14 14:15:00,138.05,138.08,138.04,138.07,5100.0,99.8758,99.8975,99.8686,99.8903,5100.0
2013-11-14 14:20:00,138.06,138.14,138.06,138.13,8100.0,99.8831,99.941,99.8831,99.9337,8100.0
2013-11-14 14:25:00,138.11,138.2,138.08,138.17,9000.0,99.9193,99.9844,99.8975,99.9627,9000.0
2013-11-14 14:30:00,138.19,138.2,138.09,138.13,5500.0,99.9771,99.9844,99.9048,99.9337,5500.0
2013-11-14 14:35:00,138.15,138.18,138.11,138.16,6600.0,99.9482,99.9699,99.9193,99.9554,6600.0
2013-11-14 14:40:00,138.16,138.27,138.15,138.26,11600.0,99.9554,100.035,99.9482,100.0278,11600.0
2013-11-14 14:45:00,138.24,138.24,138.16,138.16,6500.0,100.0133,100.0133,99.9554,99.9554,6500.0
2013-11-14 14:50:00,138.16,138.17,138.1,138.1,6200.0,99.9554,99.9627,99.912,99.912,6200.0
2013-11-14 14:55:00,138.11,138.12,138.07,138.08,6200.0,99.9193,99.9265,99.8903,99.8975,6200.0
2013-11-14 15:00:00,138.1,138.1,138.01,138.08,13100.0,99.912,99.912,99.8469,99.8975,13100.0
2013-11-14 15:05:00,138.08,138.13,138.06,138.13,4800.0,99.8975,99.9337,99.8831,99.9337,4800.0
2013-11-14 15:10:00,138.14,138.25,138.12,138.21,10700.0,99.941,100.0205,99.9265,99.9916,10700.0
2013-11-14 15:15:00,138.21,138.23,138.17,138.17,12100.0,99.9916,100.0061,99.9627,99.9627,12100.0
2013-11-14 15:20:00,138.16,138.18,138.07,138.1,14700.0,99.9554,99.9699,99.8903,99.912,14700.0
2013-11-14 15:25:00,138.09,138.1,138.05,138.07,13600.0,99.9048,99.912,99.8758,99.8903,13600.0
2013-11-14 15:30:00,138.07,138.09,138.04,138.07,13600.0,99.8903,99.9048,99.8686,99.8903,13600.0
2013-11-14 15:35:00,138.08,138.08,138.03,138.08,13300.0,99.8975,99.8975,99.8614,99.8975,13300.0
2013-11-14 15:40:00,138.07,138.31,138.07,138.31,16400.0,99.8903,100.0639,99.8903,100.0639,16400.0
2013-11-14 15:45:00,138.28,138.4,138.28,138.37,29800.0,100.0422,100.1291,100.0422,100.1074,29800.0
2013-11-14 15:50:00,138.38,138.39,138.17,138.18,32000.0,100.1146,100.1218,99.9627,99.9699,32000.0
2013-11-14 15:55:00,138.19,138.33,138.06,138.27,63700.0,99.9771,100.0784,99.8831,100.035,63700.0
2013-11-15 09:30:00,137.93,138.04,137.5,137.54,146600.0,99.789,99.8686,99.4779,99.5069,146600.0
2013-11-15 09:35:00,137.62,137.64,137.08,137.08,16600.0,99.5647,99.5792,99.1741,99.1741,16600.0
2013-11-15 09:40:00,137.13,137.3,137.01,137.1,29800.0,99.2102,99.3332,99.1234,99.1885,29800.0
2013-11-15 09:45:00,137.1,137.1,136.39,136.52,48300.0,99.1885,99.1885,98.6749,98.7689,48300.0
2013-11-15 09:50:00,136.51,136.83,136.49,136.83,18500.0,98.7617,98.9932,98.7472,98.9932,18500.0
2013-11-15 09:55:00,136.77,137.0,136.52,137.0,11400.0,98.9498,99.1162,98.7689,99.1162,11400.0
2013-11-15 10:00:00,136.9,136.99,136.7,136.78,10200.0,99.0438,99.109,98.8991,98.957,10200.0
2013-11-15 10:05:00,136.72,136.8,136.63,136.77,15100.0,98.9136,98.9715,98.8485,98.9498,15100.0
2013-11-15 10:10:00,136.75,136.99,136.7,136.95,24700.0,98.9353,99.109,98.8991,99.08,24700.0
2013-11-15 10:15:00,136.94,136.99,136.84,136.92,20200.0,99.0728,99.109,99.0004,99.0583,20200.0
2013-11-15 10:20:00,136.96,137.1,136.96,137.06,14500.0,99.0873,99.1885,99.0873,99.1596,14500.0
2013-11-15 10:25:00,137.13,137.14,137.02,137.02,12900.0,99.2102,99.2175,99.1307,99.1307,12900.0
2013-11-15 10:30:00,137.07,137.17,136.91,136.94,11000.0,99.1668,99.2392,99.0511,99.0728,11000.0
2013-11-15 10:35:00,136.9,136.97,136.87,136.89,12400.0,99.0438,99.0945,99.0221,99.0366,12400.0
2013-11-15 10:40:00,136.93,136.96,136.85,136.91,8600.0,99.0655,99.0873,99.0077,99.0511,8600.0
2013-11-15 10:45:00,136.94,136.94,136.86,136.93,14400.0,99.0728,99.0728,99.0149,99.0655,14400.0
2013-11-15 10:50:00,136.93,137.13,136.85,137.13,15000.0,99.0655,99.2102,99.0077,99.2102,15000.0
2013-11-15 10:55:00,137.1,137.16,137.1,137.15,8000.0,99.1885,99.2319,99.1885,99.2247,8000.0
2013-11-15 11:00:00,137.14,137.15,137.08,137.11,11500.0,99.2175,99.2247,99.1741,99.1958,11500.0
2013-11-15 11:05:00,137.12,137.16,137.08,137.08,10000.0,99.203,99.2319,99.1741,99.1741,10000.0
2013-11-15 11:10:00,137.06,137.09,137.01,137.01,7600.0,99.1596,99.1813,99.1234,99.1234,7600.0
2013-11-15 11:15:00,137.01,137.15,137.01,137.09,9400.0,99.1234,99.2247,99.1234,99.1813,9400.0
2013-11-15 11:20:00,137.09,137.15,137.03,137.12,8100.0,99.1813,99.2247,99.1379,99.203,8100.0
2013-11-15 11:25:00,137.1,137.11,137.02,137.03,6000.0,99.1885,99.1958,99.1307,99.1379,6000.0
2013-11-15 11:30:00,137.04,137.1,137.0,137.02,15900.0,99.1451,99.1885,99.1162,99.1307,15900.0
2013-11-15 11:35:00,137.02,137.05,136.88,136.88,8600.0,99.1307,99.1524,99.0294,99.0294,8600.0
2013-11-15 11:40:00,136.87,136.94,136.8,136.9,9900.0,99.0221,99.0728,98.9715,99.0438,9900.0
2013-11-15 11:45:00,136.9,136.98,136.9,136.98,5700.0,99.0438,99.1017,99.0438,99.1017,5700.0
2013-11-15 11:50:00,136.98,136.98,136.83,136.88,7200.0,99.1017,99.1017,98.9932,99.0294,7200.0
2013-11-15 11:55:00,136.89,136.97,136.88,136.93,9600.0,99.0366,99.0945,99.0294,99.0655,9600.0
2013-11-15 12:00:00,136.93,136.95,136.85,136.87,11500.0,99.0655,99.08,99.0077,99.0221,11500.0
2013-11-15 12:05:00,136.88,136.9,136.82,136.88,6800.0,99.0294,99.0438,98.986,99.0294,6800.0
2013-11-15 12:10:00,136.88,136.89,136.86,136.87,4500.0,99.0294,99.0366,99.0149,99.0221,4500.0
2013-11-15 12:15:00,136.87,136.89,136.81,136.83,9700.0,99.0221,99.0366,98.9787,98.9932,9700.0
2013-11-15 12:20:00,136.82,136.85,136.8,136.81,5300.0,98.986,99.0077,98.9715,98.9787,5300.0
2013-11-15 12:25:00,136.8,136.86,136.8,136.8,7100.0,98.9715,99.0149,98.9715,98.9715,7100.0
2013-11-15 12:30:00,136.83,136.84,136.81,136.83,6500.0,98.9932,99.0004,98.9787,98.9932,6500.0
2013-11-15 12:35:00,136.83,136.9,136.8,136.87,9400.0,98.9932,99.0438,98.9715,99.0221,9400.0
2013-11-15 12:40:00,136.85,136.97,136.83,136.97,4200.0,99.0077,99.0945,98.9932,99.0945,4200.0
2013-11-15 12:45:00,136.95,136.97,136.92,136.92,4800.0,99.08,99.0945,99.0583,99.0583,4800.0
2013-11-15 12:50:00,136.93,136.93,136.86,136.86,8800.0,99.0655,99.0655,99.0149,99.0149,8800.0
2013-11-15 12:55:00,136.87,136.91,136.86,136.88,5500.0,99.0221,99.0511,99.0149,99.0294,5500.0
2013-11-15 13:00:00,136.89,136.98,136.89,136.93,5300.0,99.0366,99.1017,99.0366,99.0655,5300.0
2013-11-15 13:05:00,136.93,136.95,136.87,136.87,6200.0,99.0655,99.08,99.0221,99.0221,6200.0
2013-11-15 13:10:00,136.9,136.99,136.88,136.93,32800.0,99.0438,99.109,99.0294,99.0655,32800.0
2013-11-15 13:15:00,136.91,136.94,136.89,136.91,11000.0,99.0511,99.0728,99.0366,99.0511,11000.0
2013-11-15 13:20:00,136.91,136.94,136.9,136.93,7500.0,99.0511,99.0728,99.0438,99.0655,7500.0
2013-11-15 13:25:00,136.93,136.96,136.9,136.94,4700.0,99.0655,99.0873,99.0438,99.0728,4700.0
2013-11-15 13:30:00,136.93,137.01,136.93,137.0,7300.0,99.0655,99.1234,99.0655,99.1162,7300.0
2013-11-15 13:35:00,137.02,137.09,137.02,137.09,9000.0,99.1307,99.1813,99.1307,99.1813,9000.0
2013-11-15 13:40:00,137.09,137.14,137.02,137.06,18600.0,99.1813,99.2175,99.1307,99.1596,18600.0
2013-11-15 13:45:00,137.04,137.09,137.04,137.06,6300.0,99.1451,99.1813,99.1451,99.1596,6300.0
2013-11-15 13:50:00,137.06,137.06,136.93,136.93,11300.0,99.1596,99.1596,99.0655,99.0655,11300.0
2013-11-15 13:55:00,136.94,136.95,136.79,136.8,27500.0,99.0728,99.08,98.9643,98.9715,27500.0
2013-11-15 14:00:00,136.8,136.81,136.76,136.79,14500.0,98.9715,98.9787,98.9426,98.9643,14500.0
2013-11-15 14:05:00,136.8,136.83,136.76,136.79,12600.0,98.9715,98.9932,98.9426,98.9643,12600.0
2013-11-15 14:10:00,136.8,136.81,136.75,136.8,9600.0,98.9715,98.9787,98.9353,98.9715,9600.0
2013-11-15 14:15:00,136.77,136.84,136.76,136.84,5800.0,98.9498,99.0004,98.9426,99.0004,5800.0
2013-11-15 14:20:00,136.84,136.89,136.83,136.86,12100.0,99.0004,99.0366,98.9932,99.0149,12100.0
2013-11-15 14:25:00,136.87,136.91,136.85,136.88,12800.0,99.0221,99.0511,99.0077,99.0294,12800.0
2013-11-15 14:30:00,136.89,137.04,136.88,137.04,16400.0,99.0366,99.1451,99.0294,99.1451,16400.0
2013-11-15 14:35:00,137.02,137.11,137.01,137.03,21800.0,99.1307,99.1958,99.1234,99.1379,21800.0
2013-11-15 14:40:00,137.02,137.04,136.98,136.99,11300.0,99.1307,99.1451,99.1017,99.109,11300.0
2013-11-15 14:45:00,136.99,137.0,136.91,136.92,28700.0,99.109,99.1162,99.0511,99.0583,28700.0
2013-11-15 14:50:00,136.91,137.01,136.77,136.86,43000.0,99.0511,99.1234,98.9498,99.0149,43000.0
2013-11-15 14:55:00,136.87,136.89,136.83,136.85,8800.0,99.0221,99.0366,98.9932,99.0077,8800.0
2013-11-15 15:00:00,136.87,136.94,136.86,136.89,22500.0,99.0221,99.0728,99.0149,99.0366,22500.0
2013-11-15 15:05:00,136.89,137.07,136.89,137.07,25600.0,99.0366,99.1668,99.0366,99.1668,25600.0
2013-11-15 15:10:00,137.06,137.12,137.05,137.09,39100.0,99.1596,99.203,99.1524,99.1813,39100.0
2013-11-15 15:15:00,137.09,137.1,136.96,137.06,38000.0,99.1813,99.1885,99.0873,99.1596,38000.0
2013-11-15 15:20:00,137.07,137.12,137.02,137.04,33400.0,99.1668,99.203,99.1307,99.1451,33400.0
2013-11-15 15:25:00,137.03,137.12,137.01,137.06,40200.0,99.1379,99.203,99.1234,99.1596,40200.0
2013-11-15 15:30:00,137.07,137.26,137.07,137.25,46600.0,99.1668,99.3043,99.1668,99.2971,46600.0
2013-11-15 15:35:00,137.25,137.31,137.24,137.27,26300.0,99.2971,99.3405,99.2898,99.3115,26300.0
2013-11-15 15:40:00,137.27,137.3,137.1,137.15,39400.0,99.3115,99.3332,99.1885,99.2247,39400.0
2013-11-15 15:45:00,137.14,137.25,137.12,137.15,43400.0,99.2175,99.2971,99.203,99.2247,43400.0
2013-11-15 15:50:00,137.17,137.17,137.09,137.14,35800.0,99.2392,99.2392,99.1813,99.2175,35800.0
2013-11-15 15:55:00,137.14,137.48,137.14,137.44,105900.0,99.2175,99.4635,99.2175,99.4345,105900.0
2013-11-18 09:30:00,137.62,138.35,137.62,138.13,44800.0,99.5647,100.0929,99.5647,99.9337,44800.0
2013-11-18 09:35:00,138.13,138.68,138.12,138.5,30400.0,99.9337,100.3316,99.9265,100.2014,30400.0
2013-11-18 09:40:00,138.52,138.6,138.13,138.34,10900.0,100.2159,100.2738,99.9337,100.0857,10900.0
2013-11-18 09:45:00,138.32,138.43,138.25,138.36,13300.0,100.0712,100.1508,100.0205,100.1001,13300.0
2013-11-18 09:50:00,138.29,138.4,138.2,138.2,16400.0,100.0495,100.1291,99.9844,99.9844,16400.0
2013-11-18 09:55:00,138.2,138.28,138.06,138.09,14400.0,99.9844,100.0422,99.8831,99.9048,14400.0
2013-11-18 10:00:00,138.06,138.17,137.95,137.99,13400.0,99.8831,99.9627,99.8035,99.8324,13400.0
2013-11-18 10:05:00,137.99,138.29,137.99,138.24,8700.0,99.8324,100.0495,99.8324,100.0133,8700.0
2013-11-18 10:10:00,138.2,138.27,138.15,138.2,9300.0,99.9844,100.035,99.9482,99.9844,9300.0
2013-11-18 10:15:00,138.25,138.45,138.2,138.42,6000.0,100.0205,100.1652,99.9844,100.1435,6000.0
2013-11-18 10:20:00,138.43,138.71,138.43,138.56,13200.0,100.1508,100.3533,100.1508,100.2448,13200.0
2013-11-18 10:25:00,138.55,138.63,138.44,138.45,9400.0,100.2376,100.2955,100.158,100.1652,9400.0
2013-11-18 10:30:00,138.45,138.51,138.38,138.39,7400.0,100.1652,100.2086,100.1146,100.1218,7400.0
2013-11-18 10:35:00,138.41,138.49,138.38,138.4,3500.0,100.1363,100.1942,100.1146,100.1291,3500.0
2013-11-18 10:40:00,138.39,138.49,138.38,138.4,7500.0,100.1218,100.1942,100.1146,100.1291,7500.0
2013-11-18 10:45:00,138.41,138.44,138.39,138.41,7500.0,100.1363,100.158,100.1218,100.1363,7500.0
2013-11-18 10:50:00,138.45,138.49,138.4,138.4,5500.0,100.1652,100.1942,100.1291,100.1291,5500.0
2013-11-18 10:55:00,138.4,138.49,138.4,138.47,5000.0,100.1291,100.1942,100.1291,100.1797,5000.0
2013-11-18 11:00:00,138.46,138.5,138.41,138.45,7700.0,100.1725,100.2014,100.1363,100.1652,7700.0
2013-11-18 11:05:00,138.49,138.57,138.45,138.52,16400.0,100.1942,100.252,100.1652,100.2159,16400.0
2013-11-18 11:10:00,138.53,138.6,138.47,138.55,14700.0,100.2231,100.2738,100.1797,100.2376,14700.0
2013-11-18 11:15:00,138.57,138.57,138.42,138.5,8500.0,100.252,100.252,100.1435,100.2014,8500.0
2013-11-18 11:20:00,138.52,138.53,138.43,138.5,10200.0,100.2159,100.2231,100.1508,100.2014,10200.0
2013-11-18 11:25:00,138.5,138.53,138.42,138.53,5300.0,100.2014,100.2231,100.1435,100.2231,5300.0
2013-11-18 11:30:00,138.53,138.55,138.46,138.46,5300.0,100.2231,100.2376,100.1725,100.1725,5300.0
2013-11-18 11:35:00,138.45,138.46,138.31,138.31,6400.0,100.1652,100.1725,100.0639,100.0639,6400.0
2013-11-18 11:40:00,138.32,138.39,138.29,138.33,11200.0,100.0712,100.1218,100.0495,100.0784,11200.0
2013-11-18 11:45:00,138.32,138.36,138.27,138.31,10200.0,100.0712,100.1001,100.035,100.0639,10200.0
2013-11-18 11:50:00,138.34,138.46,138.34,138.45,9500.0,100.0857,100.1725,100.0857,100.1652,9500.0
2013-11-18 11:55:00,138.44,138.49,138.44,138.48,8700.0,100.158,100.1942,100.158,100.1869,8700.0
2013-11-18 12:00:00,138.46,138.47,138.43,138.45,7300.0,100.1725,100.1797,100.1508,100.1652,7300.0
2013-11-18 12:05:00,138.45,138.58,138.44,138.47,10800.0,100.1652,100.2593,100.158,100.1797,10800.0
2013-11-18 12:10:00,138.48,138.6,138.44,138.6,6900.0,100.1869,100.2738,100.158,100.2738,6900.0
2013-11-18 12:15:00,138.56,138.6,138.5,138.6,8200.0,100.2448,100.2738,100.2014,100.2738,8200.0
2013-11-18 12:20:00,138.58,138.61,138.5,138.55,5700.0,100.2593,100.281,100.2014,100.2376,5700.0
2013-11-18 12:25:00,138.54,138.54,138.43,138.48,11600.0,100.2303,100.2303,100.1508,100.1869,11600.0
2013-11-18 12:30:00,138.51,138.55,138.48,138.55,7400.0,100.2086,100.2376,100.1869,100.2376,7400.0
2013-11-18 12:35:00,138.53,138.57,138.43,138.44,7700.0,100.2231,100.252,100.1508,100.158,7700.0
2013-11-18 12:40:00,138.42,138.42,138.37,138.39,5300.0,100.1435,100.1435,100.1074,100.1218,5300.0
2013-11-18 12:45:00,138.36,138.38,138.33,138.36,7000.0,100.1001,100.1146,100.0784,100.1001,7000.0
2013-11-18 12:50:00,138.32,138.34,138.3,138.32,4000.0,100.0712,100.0857,100.0567,100.0712,4000.0
2013-11-18 12:55:00,138.35,138.38,138.29,138.36,2900.0,100.0929,100.1146,100.0495,100.1001,2900.0
2013-11-18 13:00:00,138.34,138.35,138.26,138.26,7600.0,100.0857,100.0929,100.0278,100.0278,7600.0
2013-11-18 13:05:00,138.28,138.3,138.2,138.28,6400.0,100.0422,100.0567,99.9844,100.0422,6400.0
2013-11-18 13:10:00,138.28,138.4,138.28,138.38,7500.0,100.0422,100.1291,100.0422,100.1146,7500.0
2013-11-18 13:15:00,138.38,138.38,138.34,138.35,7900.0,100.1146,100.1146,100.0857,100.0929,7900.0
2013-11-18 13:20:00,138.37,138.49,138.36,138.41,12300.0,100.1074,100.1942,100.1001,100.1363,12300.0
2013-11-18 13:25:00,138.41,138.56,138.4,138.52,20100.0,100.1363,100.2448,100.1291,100.2159,20100.0
2013-11-18 13:30:00,138.53,138.59,138.52,138.58,6000.0,100.2231,100.2665,100.2159,100.2593,6000.0
2013-11-18 13:35:00,138.59,138.67,138.59,138.65,5900.0,100.2665,100.3244,100.2665,100.3099,5900.0
2013-11-18 13:40:00,138.65,138.66,138.59,138.59,11200.0,100.3099,100.3172,100.2665,100.2665,11200.0
2013-11-18 13:45:00,138.61,138.64,138.59,138.62,11900.0,100.281,100.3027,100.2665,100.2882,11900.0
2013-11-18 13:50:00,138.59,138.63,138.58,138.6,10700.0,100.2665,100.2955,100.2593,100.2738,10700.0
2013-11-18 13:55:00,138.6,138.64,138.59,138.62,8600.0,100.2738,100.3027,100.2665,100.2882,8600.0
2013-11-18 14:00:00,138.66,138.69,138.63,138.68,6300.0,100.3172,100.3389,100.2955,100.3316,6300.0
2013-11-18 14:05:00,138.68,138.72,138.68,138.7,10500.0,100.3316,100.3606,100.3316,100.3461,10500.0
2013-11-18 14:10:00,138.7,138.8,138.7,138.8,12800.0,100.3461,100.4184,100.3461,100.4184,12800.0
2013-11-18 14:15:00,138.79,138.81,138.75,138.81,11300.0,100.4112,100.4257,100.3823,100.4257,11300.0
2013-11-18 14:20:00,138.8,138.83,138.8,138.81,9800.0,100.4184,100.4402,100.4184,100.4257,9800.0
2013-11-18 14:25:00,138.81,138.85,138.79,138.8,7800.0,100.4257,100.4546,100.4112,100.4184,7800.0
2013-11-18 14:30:00,138.78,138.78,138.67,138.68,9700.0,100.404,100.404,100.3244,100.3316,9700.0
2013-11-18 14:35:00,138.68,138.69,138.5,138.57,21700.0,100.3316,100.3389,100.2014,100.252,21700.0
2013-11-18 14:40:00,138.58,138.59,138.46,138.47,8100.0,100.2593,100.2665,100.1725,100.1797,8100.0
2013-11-18 14:45:00,138.46,138.5,138.37,138.38,7200.0,100.1725,100.2014,100.1074,100.1146,7200.0
2013-11-18 14:50:00,138.38,138.43,138.37,138.43,2800.0,100.1146,100.1508,100.1074,100.1508,2800.0
2013-11-18 14:55:00,138.41,138.42,138.23,138.23,6800.0,100.1363,100.1435,100.0061,100.0061,6800.0
2013-11-18 15:00:00,138.24,138.25,138.16,138.16,8300.0,100.0133,100.0205,99.9554,99.9554,8300.0
2013-11-18 15:05:00,138.17,138.22,138.09,138.09,12700.0,99.9627,99.9988,99.9048,99.9048,12700.0
2013-11-18 15:10:00,138.08,138.11,137.92,137.94,12100.0,99.8975,99.9193,99.7818,99.7963,12100.0
2013-11-18 15:15:00,137.92,137.99,137.84,137.95,9800.0,99.7818,99.8324,99.7239,99.8035,9800.0
2013-11-18 15:20:00,137.95,137.95,137.82,137.84,7300.0,99.8035,99.8035,99.7094,99.7239,7300.0
2013-11-18 15:25:00,137.81,137.85,137.71,137.82,13200.0,99.7022,99.7311,99.6299,99.7094,13200.0
2013-11-18 15:30:00,137.81,137.81,137.68,137.8,11400.0,99.7022,99.7022,99.6082,99.695,11400.0
2013-11-18 15:35:00,137.81,137.89,137.78,137.82,13900.0,99.7022,99.7601,99.6805,99.7094,13900.0
2013-11-18 15:40:00,137.82,137.91,137.79,137.89,14800.0,99.7094,99.7746,99.6877,99.7601,14800.0
2013-11-18 15:45:00,137.89,137.9,137.8,137.81,13000.0,99.7601,99.7673,99.695,99.7022,13000.0
2013-11-18 15:50:00,137.82,137.87,137.69,137.69,14100.0,99.7094,99.7456,99.6154,99.6154,14100.0
2013-11-18 15:55:00,137.69,137.88,137.64,137.88,29100.0,99.6154,99.7529,99.5792,99.7529,29100.0
2013-11-19 09:30:00,138.11,138.22,137.72,138.0,22400.0,99.9193,99.9988,99.6371,99.8397,22400.0
2013-11-19 09:35:00,137.99,138.2,137.94,138.13,14300.0,99.8324,99.9844,99.7963,99.9337,14300.0
2013-11-19 09:40:00,138.18,138.35,138.05,138.31,11500.0,99.9699,100.0929,99.8758,100.0639,11500.0
2013-11-19 09:45:00,138.22,138.22,137.88,138.09,13200.0,99.9988,99.9988,99.7529,99.9048,13200.0
2013-11-19 09:50:00,138.13,138.47,138.13,138.4,6000.0,99.9337,100.1797,99.9337,100.1291,6000.0
2013-11-19 09:55:00,138.39,138.46,138.3,138.35,11700.0,100.1218,100.1725,100.0567,100.0929,11700.0
2013-11-19 10:00:00,138.4,138.5,138.35,138.48,11500.0,100.1291,100.2014,100.0929,100.1869,11500.0
2013-11-19 10:05:00,138.47,138.59,138.41,138.49,15700.0,100.1797,100.2665,100.1363,100.1942,15700.0
2013-11-19 10:10:00,138.5,138.58,138.43,138.57,11300.0,100.2014,100.2593,100.1508,100.252,11300.0
2013-11-19 10:15:00,138.61,138.68,138.57,138.65,6800.0,100.281,100.3316,100.252,100.3099,6800.0
2013-11-19 10:20:00,138.66,138.86,138.66,138.8,13000.0,100.3172,100.4619,100.3172,100.4184,13000.0
2013-11-19 10:25:00,138.85,138.86,138.77,138.8,7300.0,100.4546,100.4619,100.3967,100.4184,7300.0
2013-11-19 10:30:00,138.79,138.82,138.73,138.75,5400.0,100.4112,100.4329,100.3678,100.3823,5400.0
2013-11-19 10:35:00,138.75,138.96,138.75,138.91,8600.0,100.3823,100.5342,100.3823,100.498,8600.0
2013-11-19 10:40:00,138.88,138.99,138.84,138.88,7000.0,100.4763,100.5559,100.4474,100.4763,7000.0
2013-11-19 10:45:00,138.89,138.99,138.85,138.85,5400.0,100.4836,100.5559,100.4546,100.4546,5400.0
2013-11-19 10:50:00,138.85,138.91,138.84,138.85,4600.0,100.4546,100.498,100.4474,100.4546,4600.0
2013-11-19 10:55:00,138.85,138.94,138.85,138.89,6100.0,100.4546,100.5197,100.4546,100.4836,6100.0
2013-11-19 11:00:00,138.9,138.92,138.66,138.66,5700.0,100.4908,100.5053,100.3172,100.3172,5700.0
2013-11-19 11:05:00,138.71,138.72,138.6,138.65,9500.0,100.3533,100.3606,100.2738,100.3099,9500.0
2013-11-19 11:10:00,138.64,138.64,138.46,138.52,6800.0,100.3027,100.3027,100.1725,100.2159,6800.0
2013-11-19 11:15:00,138.53,138.66,138.5,138.62,5700.0,100.2231,100.3172,100.2014,100.2882,5700.0
2013-11-19 11:20:00,138.61,138.64,138.49,138.49,4300.0,100.281,100.3027,100.1942,100.1942,4300.0
2013-11-19 11:25:00,138.54,138.6,138.52,138.6,5200.0,100.2303,100.2738,100.2159,100.2738,5200.0
2013-11-19 11:30:00,138.6,138.63,138.52,138.52,6800.0,100.2738,100.2955,100.2159,100.2159,6800.0
2013-11-19 11:35:00,138.52,138.52,138.33,138.33,4700.0,100.2159,100.2159,100.0784,100.0784,4700.0
2013-11-19 11:40:00,138.34,138.39,138.13,138.24,8800.0,100.0857,100.1218,99.9337,100.0133,8800.0
2013-11-19 11:45:00,138.25,138.34,138.19,138.34,6000.0,100.0205,100.0857,99.9771,100.0857,6000.0
2013-11-19 11:50:00,138.34,138.46,138.27,138.45,3700.0,100.0857,100.1725,100.035,100.1652,3700.0
2013-11-19 11:55:00,138.46,138.52,138.43,138.52,5700.0,100.1725,100.2159,100.1508,100.2159,5700.0
2013-11-19 12:00:00,138.49,138.55,138.47,138.54,4900.0,100.1942,100.2376,100.1797,100.2303,4900.0
2013-11-19 12:05:00,138.56,138.66,138.56,138.64,4100.0,100.2448,100.3172,100.2448,100.3027,4100.0
2013-11-19 12:10:00,138.63,138.67,138.53,138.67,4400.0,100.2955,100.3244,100.2231,100.3244,4400.0
2013-11-19 12:15:00,138.62,138.63,138.55,138.55,3000.0,100.2882,100.2955,100.2376,100.2376,3000.0
2013-11-19 12:20:00,138.56,138.71,138.51,138.71,3900.0,100.2448,100.3533,100.2086,100.3533,3900.0
2013-11-19 12:25:00,138.72,138.76,138.69,138.7,6000.0,100.3606,100.3895,100.3389,100.3461,6000.0
2013-11-19 12:30:00,138.68,138.68,138.55,138.62,7600.0,100.3316,100.3316,100.2376,100.2882,7600.0
2013-11-19 12:35:00,138.6,138.74,138.56,138.7,15200.0,100.2738,100.375,100.2448,100.3461,15200.0
2013-11-19 12:40:00,138.72,138.8,138.66,138.8,6200.0,100.3606,100.4184,100.3172,100.4184,6200.0
2013-11-19 12:45:00,138.77,138.85,138.77,138.79,4100.0,100.3967,100.4546,100.3967,100.4112,4100.0
2013-11-19 12:50:00,138.76,138.81,138.75,138.76,3000.0,100.3895,100.4257,100.3823,100.3895,3000.0
2013-11-19 12:55:00,138.71,138.71,138.61,138.62,4400.0,100.3533,100.3533,100.281,100.2882,4400.0
2013-11-19 13:00:00,138.61,138.62,138.55,138.6,3500.0,100.281,100.2882,100.2376,100.2738,3500.0
2013-11-19 13:05:00,138.63,138.76,138.6,138.75,21100.0,100.2955,100.3895,100.2738,100.3823,21100.0
2013-11-19 13:10:00,138.77,139.0,138.76,138.99,31800.0,100.3967,100.5631,100.3895,100.5559,31800.0
2013-11-19 13:15:00,138.98,139.2,138.98,139.11,34600.0,100.5487,100.7078,100.5487,100.6427,34600.0
2013-11-19 13:20:00,139.11,139.18,138.98,139.0,15500.0,100.6427,100.6934,100.5487,100.5631,15500.0
2013-11-19 13:25:00,139.01,139.07,138.9,138.99,17700.0,100.5704,100.6138,100.4908,100.5559,17700.0
2013-11-19 13:30:00,138.97,139.03,138.92,138.95,12000.0,100.5414,100.5848,100.5053,100.527,12000.0
2013-11-19 13:35:00,138.94,139.03,138.88,138.92,12800.0,100.5197,100.5848,100.4763,100.5053,12800.0
2013-11-19 13:40:00,138.9,139.1,138.9,139.1,15900.0,100.4908,100.6355,100.4908,100.6355,15900.0
2013-11-19 13:45:00,139.11,139.15,138.95,139.04,9000.0,100.6427,100.6717,100.527,100.5921,9000.0
2013-11-19 13:50:00,139.03,139.04,138.97,139.01,11900.0,100.5848,100.5921,100.5414,100.5704,11900.0
2013-11-19 13:55:00,139.0,139.06,138.99,139.04,10500.0,100.5631,100.6066,100.5559,100.5921,10500.0
2013-11-19 14:00:00,139.03,139.18,139.03,139.09,17200.0,100.5848,100.6934,100.5848,100.6283,17200.0
2013-11-19 14:05:00,139.1,139.22,139.07,139.07,16400.0,100.6355,100.7223,100.6138,100.6138,16400.0
2013-11-19 14:10:00,139.05,139.21,139.05,139.16,19000.0,100.5993,100.7151,100.5993,100.6789,19000.0
2013-11-19 14:15:00,139.16,139.18,139.06,139.14,10500.0,100.6789,100.6934,100.6066,100.6644,10500.0
2013-11-19 14:20:00,139.17,139.17,139.07,139.15,7400.0,100.6861,100.6861,100.6138,100.6717,7400.0
2013-11-19 14:25:00,139.13,139.13,138.96,139.01,9500.0,100.6572,100.6572,100.5342,100.5704,9500.0
2013-11-19 14:30:00,139.03,139.26,139.02,139.19,11600.0,100.5848,100.7512,100.5776,100.7006,11600.0
2013-11-19 14:35:00,139.19,139.31,139.19,139.29,9000.0,100.7006,100.7874,100.7006,100.773,9000.0
2013-11-19 14:40:00,139.31,139.32,139.19,139.21,9800.0,100.7874,100.7947,100.7006,100.7151,9800.0
2013-11-19 14:45:00,139.23,139.3,139.18,139.2,13800.0,100.7295,100.7802,100.6934,100.7078,13800.0
2013-11-19 14:50:00,139.22,139.22,139.1,139.21,6000.0,100.7223,100.7223,100.6355,100.7151,6000.0
2013-11-19 14:55:00,139.18,139.21,139.1,139.16,5400.0,100.6934,100.7151,100.6355,100.6789,5400.0
2013-11-19 15:00:00,139.16,139.27,139.12,139.19,13300.0,100.6789,100.7585,100.65,100.7006,13300.0
2013-11-19 15:05:00,139.19,139.25,139.17,139.22,12100.0,100.7006,100.744,100.6861,100.7223,12100.0
2013-11-19 15:10:00,139.2,139.28,139.19,139.23,7500.0,100.7078,100.7657,100.7006,100.7295,7500.0
2013-11-19 15:15:00,139.23,139.35,139.23,139.35,14500.0,100.7295,100.8164,100.7295,100.8164,14500.0
2013-11-19 15:20:00,139.35,139.36,139.26,139.26,17900.0,100.8164,100.8236,100.7512,100.7512,17900.0
2013-11-19 15:25:00,139.26,139.32,139.2,139.23,13000.0,100.7512,100.7947,100.7078,100.7295,13000.0
2013-11-19 15:30:00,139.24,139.24,139.09,139.13,13800.0,100.7368,100.7368,100.6283,100.6572,13800.0
2013-11-19 15:35:00,139.11,139.14,139.04,139.07,12500.0,100.6427,100.6644,100.5921,100.6138,12500.0
2013-11-19 15:40:00,139.07,139.09,138.97,138.98,10000.0,100.6138,100.6283,100.5414,100.5487,10000.0
2013-11-19 15:45:00,139.01,139.07,138.86,138.92,25200.0,100.5704,100.6138,100.4619,100.5053,25200.0
2013-11-19 15:50:00,138.9,138.97,138.84,138.85,24900.0,100.4908,100.5414,100.4474,100.4546,24900.0
2013-11-19 15:55:00,138.85,139.03,138.84,138.96,39100.0,100.4546,100.5848,100.4474,100.5342,39100.0
2013-11-20 09:30:00,138.84,138.84,138.13,138.18,35500.0,100.4474,100.4474,99.9337,99.9699,35500.0
2013-11-20 09:35:00,138.19,138.47,138.02,138.02,11800.0,99.9771,100.1797,99.8541,99.8541,11800.0
2013-11-20 09:40:00,138.05,138.09,137.57,137.57,24800.0,99.8758,99.9048,99.5286,99.5286,24800.0
2013-11-20 09:45:00,137.56,138.02,137.5,138.02,11300.0,99.5213,99.8541,99.4779,99.8541,11300.0
2013-11-20 09:50:00,138.01,138.23,138.01,138.07,8500.0,99.8469,100.0061,99.8469,99.8903,8500.0
2013-11-20 09:55:00,138.14,138.54,138.09,138.54,9000.0,99.941,100.2303,99.9048,100.2303,9000.0
2013-11-20 10:00:00,138.47,138.49,138.09,138.21,36500.0,100.1797,100.1942,99.9048,99.9916,36500.0
2013-11-20 10:05:00,138.27,138.36,138.08,138.19,12200.0,100.035,100.1001,99.8975,99.9771,12200.0
2013-11-20 10:10:00,138.23,138.35,138.15,138.27,9300.0,100.0061,100.0929,99.9482,100.035,9300.0
2013-11-20 10:15:00,138.27,138.44,138.2,138.44,14900.0,100.035,100.158,99.9844,100.158,14900.0
2013-11-20 10:20:00,138.44,138.83,138.44,138.65,11700.0,100.158,100.4402,100.158,100.3099,11700.0
2013-11-20 10:25:00,138.69,138.71,138.42,138.58,5800.0,100.3389,100.3533,100.1435,100.2593,5800.0
2013-11-20 10:30:00,138.51,138.57,138.36,138.42,6200.0,100.2086,100.252,100.1001,100.1435,6200.0
2013-11-20 10:35:00,138.34,138.42,138.22,138.33,4400.0,100.0857,100.1435,99.9988,100.0784,4400.0
2013-11-20 10:40:00,138.29,138.38,138.24,138.37,4300.0,100.0495,100.1146,100.0133,100.1074,4300.0
2013-11-20 10:45:00,138.3,138.48,138.2,138.46,11500.0,100.0567,100.1869,99.9844,100.1725,11500.0
2013-11-20 10:50:00,138.41,138.58,138.37,138.52,8400.0,100.1363,100.2593,100.1074,100.2159,8400.0
2013-11-20 10:55:00,138.58,138.63,138.34,138.45,7900.0,100.2593,100.2955,100.0857,100.1652,7900.0
2013-11-20 11:00:00,138.5,138.5,138.31,138.35,5400.0,100.2014,100.2014,100.0639,100.0929,5400.0
2013-11-20 11:05:00,138.4,138.55,138.4,138.49,5000.0,100.1291,100.2376,100.1291,100.1942,5000.0
2013-11-20 11:10:00,138.5,138.52,138.4,138.47,3400.0,100.2014,100.2159,100.1291,100.1797,3400.0
2013-11-20 11:15:00,138.47,138.56,138.44,138.56,3600.0,100.1797,100.2448,100.158,100.2448,3600.0
2013-11-20 11:20:00,138.5,138.53,138.43,138.5,1800.0,100.2014,100.2231,100.1508,100.2014,1800.0
2013-11-20 11:25:00,138.5,138.56,138.44,138.56,4200.0,100.2014,100.2448,100.158,100.2448,4200.0
2013-11-20 11:30:00,138.5,138.56,138.43,138.54,4600.0,100.2014,100.2448,100.1508,100.2303,4600.0
2013-11-20 11:35:00,138.5,138.56,138.46,138.46,2800.0,100.2014,100.2448,100.1725,100.1725,2800.0
2013-11-20 11:40:00,138.5,138.55,138.46,138.46,8900.0,100.2014,100.2376,100.1725,100.1725,8900.0
2013-11-20 11:45:00,138.48,138.58,138.38,138.5,27900.0,100.1869,100.2593,100.1146,100.2014,27900.0
2013-11-20 11:50:00,138.51,138.59,138.44,138.46,3500.0,100.2086,100.2665,100.158,100.1725,3500.0
2013-11-20 11:55:00,138.48,138.55,138.42,138.43,3700.0,100.1869,100.2376,100.1435,100.1508,3700.0
2013-11-20 12:00:00,138.44,138.5,138.41,138.41,4400.0,100.158,100.2014,100.1363,100.1363,4400.0
2013-11-20 12:05:00,138.41,138.43,138.38,138.43,2200.0,100.1363,100.1508,100.1146,100.1508,2200.0
2013-11-20 12:10:00,138.43,138.46,138.39,138.44,3600.0,100.1508,100.1725,100.1218,100.158,3600.0
2013-11-20 12:15:00,138.43,138.47,138.42,138.46,2600.0,100.1508,100.1797,100.1435,100.1725,2600.0
2013-11-20 12:20:00,138.42,138.46,138.4,138.46,2600.0,100.1435,100.1725,100.1291,100.1725,2600.0
2013-11-20 12:25:00,138.42,138.44,138.36,138.36,1400.0,100.1435,100.158,100.1001,100.1001,1400.0
2013-11-20 12:30:00,138.36,138.43,138.34,138.41,3200.0,100.1001,100.1508,100.0857,100.1363,3200.0
2013-11-20 12:35:00,138.4,138.47,138.38,138.39,3700.0,100.1291,100.1797,100.1146,100.1218,3700.0
2013-11-20 12:40:00,138.36,138.38,138.33,138.38,800.0,100.1001,100.1146,100.0784,100.1146,800.0
2013-11-20 12:45:00,138.38,138.45,138.35,138.37,3000.0,100.1146,100.1652,100.0929,100.1074,3000.0
2013-11-20 12:50:00,138.35,138.43,138.35,138.43,3000.0,100.0929,100.1508,100.0929,100.1508,3000.0
2013-11-20 12:55:00,138.42,138.43,138.38,138.42,3200.0,100.1435,100.1508,100.1146,100.1435,3200.0
2013-11-20 13:00:00,138.42,138.45,138.41,138.44,2300.0,100.1435,100.1652,100.1363,100.158,2300.0
2013-11-20 13:05:00,138.45,138.46,138.41,138.42,5100.0,100.1652,100.1725,100.1363,100.1435,5100.0
2013-11-20 13:10:00,138.42,138.45,138.42,138.44,5200.0,100.1435,100.1652,100.1435,100.158,5200.0
2013-11-20 13:15:00,138.46,138.48,138.44,138.44,1700.0,100.1725,100.1869,100.158,100.158,1700.0
2013-11-20 13:20:00,138.43,138.44,138.41,138.41,1800.0,100.1508,100.158,100.1363,100.1363,1800.0
2013-11-20 13:25:00,138.41,138.45,138.41,138.45,10900.0,100.1363,100.1652,100.1363,100.1652,10900.0
2013-11-20 13:30:00,138.44,138.44,138.39,138.39,3600.0,100.158,100.158,100.1218,100.1218,3600.0
2013-11-20 13:35:00,138.38,138.39,138.35,138.36,3000.0,100.1146,100.1218,100.0929,100.1001,3000.0
2013-11-20 13:40:00,138.36,138.43,138.36,138.43,6000.0,100.1001,100.1508,100.1001,100.1508,6000.0
2013-11-20 13:45:00,138.4,138.43,138.36,138.36,7100.0,100.1291,100.1508,100.1001,100.1001,7100.0
2013-11-20 13:50:00,138.37,138.39,138.35,138.36,7200.0,100.1074,100.1218,100.0929,100.1001,7200.0
2013-11-20 13:55:00,138.37,138.39,138.31,138.38,14100.0,100.1074,100.1218,100.0639,100.1146,14100.0
2013-11-20 14:00:00,138.4,138.4,138.05,138.19,30200.0,100.1291,100.1291,99.8758,99.9771,30200.0
2013-11-20 14:05:00,138.2,138.22,137.96,137.98,8800.0,99.9844,99.9988,99.8107,99.8252,8800.0
2013-11-20 14:10:00,137.99,137.99,137.62,137.65,12100.0,99.8324,99.8324,99.5647,99.5865,12100.0
2013-11-20 14:15:00,137.64,137.88,137.6,137.88,7500.0,99.5792,99.7529,99.5503,99.7529,7500.0
2013-11-20 14:20:00,137.88,137.88,137.74,137.8,4000.0,99.7529,99.7529,99.6516,99.695,4000.0
2013-11-20 14:25:00,137.84,137.87,137.73,137.81,6300.0,99.7239,99.7456,99.6443,99.7022,6300.0
2013-11-20 14:30:00,137.75,137.78,137.66,137.72,52400.0,99.6588,99.6805,99.5937,99.6371,52400.0
2013-11-20 14:35:00,137.76,137.76,137.53,137.53,8200.0,99.666,99.666,99.4996,99.4996,8200.0
2013-11-20 14:40:00,137.56,137.57,137.42,137.53,9100.0,99.5213,99.5286,99.4201,99.4996,9100.0
2013-11-20 14:45:00,137.51,137.75,137.41,137.44,27800.0,99.4852,99.6588,99.4128,99.4345,27800.0
2013-11-20 14:50:00,137.42,137.47,137.35,137.39,17000.0,99.4201,99.4562,99.3694,99.3983,17000.0
2013-11-20 14:55:00,137.43,137.5,137.38,137.47,5900.0,99.4273,99.4779,99.3911,99.4562,5900.0
2013-11-20 15:00:00,137.46,137.49,137.22,137.22,13100.0,99.449,99.4707,99.2754,99.2754,13100.0
2013-11-20 15:05:00,137.21,137.22,136.99,137.0,9800.0,99.2681,99.2754,99.109,99.1162,9800.0
2013-11-20 15:10:00,137.03,137.16,137.0,137.12,6300.0,99.1379,99.2319,99.1162,99.203,6300.0
2013-11-20 15:15:00,137.11,137.21,137.1,137.13,11100.0,99.1958,99.2681,99.1885,99.2102,11100.0
2013-11-20 15:20:00,137.13,137.26,137.08,137.23,9600.0,99.2102,99.3043,99.1741,99.2826,9600.0
2013-11-20 15:25:00,137.2,137.28,137.14,137.25,7600.0,99.2609,99.3188,99.2175,99.2971,7600.0
2013-11-20 15:30:00,137.24,137.25,137.11,137.11,12300.0,99.2898,99.2971,99.1958,99.1958,12300.0
2013-11-20 15:35:00,137.1,137.23,137.06,137.23,16200.0,99.1885,99.2826,99.1596,99.2826,16200.0
2013-11-20 15:40:00,137.24,137.34,137.18,137.18,11900.0,99.2898,99.3622,99.2464,99.2464,11900.0
2013-11-20 15:45:00,137.19,137.25,137.05,137.13,15100.0,99.2537,99.2971,99.1524,99.2102,15100.0
2013-11-20 15:50:00,137.13,137.15,137.02,137.04,17600.0,99.2102,99.2247,99.1307,99.1451,17600.0
2013-11-20 15:55:00,137.04,137.26,137.02,137.21,37100.0,99.1451,99.3043,99.1307,99.2681,37100.0
2013-11-21 09:30:00,137.63,138.35,137.26,138.24,23500.0,99.572,100.0929,99.3043,100.0133,23500.0
2013-11-21 09:35:00,138.34,138.47,137.93,138.0,11300.0,100.0857,100.1797,99.789,99.8397,11300.0
2013-11-21 09:40:00,137.91,138.35,137.91,138.26,4800.0,99.7746,100.0929,99.7746,100.0278,4800.0
2013-11-21 09:45:00,138.25,138.25,138.01,138.01,3700.0,100.0205,100.0205,99.8469,99.8469,3700.0
2013-11-21 09:50:00,138.01,138.27,137.98,138.27,7600.0,99.8469,100.035,99.8252,100.035,7600.0
2013-11-21 09:55:00,138.28,138.38,138.15,138.36,14300.0,100.0422,100.1146,99.9482,100.1001,14300.0
2013-11-21 10:00:00,138.36,138.41,138.29,138.36,10300.0,100.1001,100.1363,100.0495,100.1001,10300.0
2013-11-21 10:05:00,138.35,138.75,138.31,138.75,9700.0,100.0929,100.3823,100.0639,100.3823,9700.0
2013-11-21 10:10:00,138.78,138.78,138.69,138.75,15700.0,100.404,100.404,100.3389,100.3823,15700.0
2013-11-21 10:15:00,138.73,138.73,138.45,138.47,18100.0,100.3678,100.3678,100.1652,100.1797,18100.0
2013-11-21 10:20:00,138.46,138.58,138.42,138.53,11200.0,100.1725,100.2593,100.1435,100.2231,11200.0
2013-11-21 10:25:00,138.54,138.55,138.49,138.55,6300.0,100.2303,100.2376,100.1942,100.2376,6300.0
2013-11-21 10:30:00,138.56,138.73,138.55,138.7,9400.0,100.2448,100.3678,100.2376,100.3461,9400.0
2013-11-21 10:35:00,138.69,138.73,138.6,138.66,15200.0,100.3389,100.3678,100.2738,100.3172,15200.0
2013-11-21 10:40:00,138.67,138.82,138.65,138.72,18500.0,100.3244,100.4329,100.3099,100.3606,18500.0
2013-11-21 10:45:00,138.79,138.87,138.64,138.69,11600.0,100.4112,100.4691,100.3027,100.3389,11600.0
2013-11-21 10:50:00,138.69,138.72,138.66,138.66,6500.0,100.3389,100.3606,100.3172,100.3172,6500.0
2013-11-21 10:55:00,138.64,138.64,138.46,138.51,18300.0,100.3027,100.3027,100.1725,100.2086,18300.0
2013-11-21 11:00:00,138.55,138.69,138.55,138.68,10700.0,100.2376,100.3389,100.2376,100.3316,10700.0
2013-11-21 11:05:00,138.64,138.66,138.58,138.62,9500.0,100.3027,100.3172,100.2593,100.2882,9500.0
2013-11-21 11:10:00,138.65,138.91,138.65,138.9,6600.0,100.3099,100.498,100.3099,100.4908,6600.0
2013-11-21 11:15:00,138.89,138.95,138.86,138.94,7900.0,100.4836,100.527,100.4619,100.5197,7900.0
2013-11-21 11:20:00,138.95,139.0,138.84,138.84,14000.0,100.527,100.5631,100.4474,100.4474,14000.0
2013-11-21 11:25:00,138.84,138.89,138.76,138.86,8100.0,100.4474,100.4836,100.3895,100.4619,8100.0
2013-11-21 11:30:00,138.9,138.94,138.74,138.74,11200.0,100.4908,100.5197,100.375,100.375,11200.0
2013-11-21 11:35:00,138.72,138.76,138.59,138.72,8600.0,100.3606,100.3895,100.2665,100.3606,8600.0
2013-11-21 11:40:00,138.74,138.84,138.63,138.84,9300.0,100.375,100.4474,100.2955,100.4474,9300.0
2013-11-21 11:45:00,138.84,138.97,138.82,138.94,7700.0,100.4474,100.5414,100.4329,100.5197,7700.0
2013-11-21 11:50:00,138.94,138.94,138.81,138.91,6100.0,100.5197,100.5197,100.4257,100.498,6100.0
2013-11-21 11:55:00,138.89,138.9,138.79,138.79,5300.0,100.4836,100.4908,100.4112,100.4112,5300.0
2013-11-21 12:00:00,138.81,138.81,138.69,138.71,5600.0,100.4257,100.4257,100.3389,100.3533,5600.0
2013-11-21 12:05:00,138.72,138.78,138.71,138.74,4200.0,100.3606,100.404,100.3533,100.375,4200.0
2013-11-21 12:10:00,138.73,138.73,138.65,138.69,3400.0,100.3678,100.3678,100.3099,100.3389,3400.0
2013-11-21 12:15:00,138.69,138.69,138.57,138.59,9300.0,100.3389,100.3389,100.252,100.2665,9300.0
2013-11-21 12:20:00,138.58,138.63,138.57,138.62,4000.0,100.2593,100.2955,100.252,100.2882,4000.0
2013-11-21 12:25:00,138.62,138.67,138.62,138.67,5100.0,100.2882,100.3244,100.2882,100.3244,5100.0
2013-11-21 12:30:00,138.69,138.72,138.63,138.66,4400.0,100.3389,100.3606,100.2955,100.3172,4400.0
2013-11-21 12:35:00,138.65,138.66,138.61,138.64,4000.0,100.3099,100.3172,100.281,100.3027,4000.0
2013-11-21 12:40:00,138.68,138.69,138.64,138.66,3600.0,100.3316,100.3389,100.3027,100.3172,3600.0
2013-11-21 12:45:00,138.66,138.66,138.55,138.55,4500.0,100.3172,100.3172,100.2376,100.2376,4500.0
2013-11-21 12:50:00,138.55,138.56,138.5,138.56,4300.0,100.2376,100.2448,100.2014,100.2448,4300.0
2013-11-21 12:55:00,138.55,138.56,138.43,138.49,3800.0,100.2376,100.2448,100.1508,100.1942,3800.0
2013-11-21 13:00:00,138.49,138.59,138.47,138.57,5700.0,100.1942,100.2665,100.1797,100.252,5700.0
2013-11-21 13:05:00,138.58,138.58,138.52,138.58,7400.0,100.2593,100.2593,100.2159,100.2593,7400.0
2013-11-21 13:10:00,138.59,138.68,138.59,138.65,23600.0,100.2665,100.3316,100.2665,100.3099,23600.0
2013-11-21 13:15:00,138.64,138.8,138.63,138.8,7600.0,100.3027,100.4184,100.2955,100.4184,7600.0
2013-11-21 13:20:00,138.81,138.82,138.74,138.79,7600.0,100.4257,100.4329,100.375,100.4112,7600.0
2013-11-21 13:25:00,138.77,138.77,138.72,138.73,4800.0,100.3967,100.3967,100.3606,100.3678,4800.0
2013-11-21 13:30:00,138.76,138.82,138.73,138.8,4600.0,100.3895,100.4329,100.3678,100.4184,4600.0
2013-11-21 13:35:00,138.79,138.8,138.7,138.78,6700.0,100.4112,100.4184,100.3461,100.404,6700.0
2013-11-21 13:40:00,138.78,138.83,138.71,138.78,8000.0,100.404,100.4402,100.3533,100.404,8000.0
2013-11-21 13:45:00,138.82,138.95,138.82,138.88,7400.0,100.4329,100.527,100.4329,100.4763,7400.0
2013-11-21 13:50:00,138.88,138.97,138.88,138.97,3100.0,100.4763,100.5414,100.4763,100.5414,3100.0
2013-11-21 13:55:00,138.94,138.97,138.87,138.92,7300.0,100.5197,100.5414,100.4691,100.5053,7300.0
2013-11-21 14:00:00,138.94,139.0,138.91,138.98,11300.0,100.5197,100.5631,100.498,100.5487,11300.0
2013-11-21 14:05:00,138.96,138.99,138.93,138.94,5400.0,100.5342,100.5559,100.5125,100.5197,5400.0
2013-11-21 14:10:00,138.95,138.98,138.92,138.98,7000.0,100.527,100.5487,100.5053,100.5487,7000.0
2013-11-21 14:15:00,138.96,139.01,138.96,138.97,10700.0,100.5342,100.5704,100.5342,100.5414,10700.0
2013-11-21 14:20:00,138.96,138.99,138.93,138.94,8200.0,100.5342,100.5559,100.5125,100.5197,8200.0
2013-11-21 14:25:00,138.93,138.96,138.9,138.9,9700.0,100.5125,100.5342,100.4908,100.4908,9700.0
2013-11-21 14:30:00,138.9,138.92,138.73,138.74,9400.0,100.4908,100.5053,100.3678,100.375,9400.0
2013-11-21 14:35:00,138.74,138.81,138.74,138.81,9200.0,100.375,100.4257,100.375,100.4257,9200.0
2013-11-21 14:40:00,138.78,138.85,138.75,138.85,10000.0,100.404,100.4546,100.3823,100.4546,10000.0
2013-11-21 14:45:00,138.85,138.87,138.83,138.84,9500.0,100.4546,100.4691,100.4402,100.4474,9500.0
2013-11-21 14:50:00,138.84,138.88,138.84,138.88,7700.0,100.4474,100.4763,100.4474,100.4763,7700.0
2013-11-21 14:55:00,138.86,138.9,138.85,138.9,7700.0,100.4619,100.4908,100.4546,100.4908,7700.0
2013-11-21 15:00:00,138.9,138.98,138.9,138.92,8300.0,100.4908,100.5487,100.4908,100.5053,8300.0
2013-11-21 15:05:00,138.92,138.93,138.8,138.8,7400.0,100.5053,100.5125,100.4184,100.4184,7400.0
2013-11-21 15:10:00,138.81,138.85,138.8,138.83,9400.0,100.4257,100.4546,100.4184,100.4402,9400.0
2013-11-21 15:15:00,138.83,138.86,138.8,138.85,9700.0,100.4402,100.4619,100.4184,100.4546,9700.0
2013-11-21 15:20:00,138.87,138.88,138.84,138.84,8200.0,100.4691,100.4763,100.4474,100.4474,8200.0
2013-11-21 15:25:00,138.83,138.85,138.76,138.76,10100.0,100.4402,100.4546,100.3895,100.3895,10100.0
2013-11-21 15:30:00,138.77,138.77,138.67,138.67,13500.0,100.3967,100.3967,100.3244,100.3244,13500.0
2013-11-21 15:35:00,138.67,138.68,138.6,138.62,16700.0,100.3244,100.3316,100.2738,100.2882,16700.0
2013-11-21 15:40:00,138.62,138.67,138.6,138.66,17700.0,100.2882,100.3244,100.2738,100.3172,17700.0
2013-11-21 15:45:00,138.65,138.66,138.57,138.57,20800.0,100.3099,100.3172,100.252,100.252,20800.0
2013-11-21 15:50:00,138.57,138.59,138.5,138.58,31500.0,100.252,100.2665,100.2014,100.2593,31500.0
2013-11-21 15:55:00,138.58,138.67,138.56,138.63,54000.0,100.2593,100.3244,100.2448,100.2955,54000.0
2013-11-22 09:30:00,139.07,139.45,139.02,139.15,39900.0,100.6138,100.8887,100.5776,100.6717,39900.0
2013-11-22 09:35:00,139.09,139.21,138.77,138.94,15000.0,100.6283,100.7151,100.3967,100.5197,15000.0
2013-11-22 09:40:00,138.99,139.32,138.78,139.17,10100.0,100.5559,100.7947,100.404,100.6861,10100.0
2013-11-22 09:45:00,139.12,139.3,139.02,139.3,12100.0,100.65,100.7802,100.5776,100.7802,12100.0
2013-11-22 09:50:00,139.28,139.34,139.19,139.28,12700.0,100.7657,100.8091,100.7006,100.7657,12700.0
2013-11-22 09:55:00,139.27,139.29,139.19,139.22,10000.0,100.7585,100.773,100.7006,100.7223,10000.0
2013-11-22 10:00:00,139.22,139.26,139.07,139.15,7800.0,100.7223,100.7512,100.6138,100.6717,7800.0
2013-11-22 10:05:00,139.16,139.18,139.07,139.12,18900.0,100.6789,100.6934,100.6138,100.65,18900.0
2013-11-22 10:10:00,139.17,139.29,139.09,139.17,10500.0,100.6861,100.773,100.6283,100.6861,10500.0
2013-11-22 10:15:00,139.22,139.45,139.18,139.42,4600.0,100.7223,100.8887,100.6934,100.867,4600.0
2013-11-22 10:20:00,139.44,139.44,139.16,139.3,30400.0,100.8815,100.8815,100.6789,100.7802,30400.0
2013-11-22 10:25:00,139.29,139.43,139.29,139.41,6900.0,100.773,100.8742,100.773,100.8598,6900.0
2013-11-22 10:30:00,139.41,139.55,139.41,139.45,14200.0,100.8598,100.9611,100.8598,100.8887,14200.0
2013-11-22 10:35:00,139.46,139.56,139.34,139.36,11600.0,100.8959,100.9683,100.8091,100.8236,11600.0
2013-11-22 10:40:00,139.36,139.44,139.34,139.44,4300.0,100.8236,100.8815,100.8091,100.8815,4300.0
2013-11-22 10:45:00,139.48,139.59,139.46,139.56,4900.0,100.9104,100.99,100.8959,100.9683,4900.0
2013-11-22 10:50:00,139.59,139.64,139.54,139.64,7500.0,100.99,101.0262,100.9538,101.0262,7500.0
2013-11-22 10:55:00,139.66,139.82,139.66,139.8,6900.0,101.0406,101.1564,101.0406,101.1419,6900.0
2013-11-22 11:00:00,139.82,139.99,139.82,139.95,10500.0,101.1564,101.2794,101.1564,101.2504,10500.0
2013-11-22 11:05:00,139.96,139.99,139.86,139.96,14100.0,101.2577,101.2794,101.1853,101.2577,14100.0
2013-11-22 11:10:00,139.96,139.99,139.86,139.86,7200.0,101.2577,101.2794,101.1853,101.1853,7200.0
2013-11-22 11:15:00,139.85,139.9,139.78,139.88,7000.0,101.1781,101.2143,101.1275,101.1998,7000.0
2013-11-22 11:20:00,139.9,139.91,139.85,139.89,7800.0,101.2143,101.2215,101.1781,101.207,7800.0
2013-11-22 11:25:00,139.89,139.91,139.85,139.88,7300.0,101.207,101.2215,101.1781,101.1998,7300.0
2013-11-22 11:30:00,139.88,140.05,139.87,140.04,29900.0,101.1998,101.3228,101.1926,101.3156,29900.0
2013-11-22 11:35:00,140.07,140.1,140.01,140.07,15400.0,101.3373,101.359,101.2939,101.3373,15400.0
2013-11-22 11:40:00,140.07,140.26,140.07,140.16,10800.0,101.3373,101.4747,101.3373,101.4024,10800.0
2013-11-22 11:45:00,140.15,140.15,140.03,140.14,10200.0,101.3951,101.3951,101.3083,101.3879,10200.0
2013-11-22 11:50:00,140.15,140.15,140.1,140.11,4300.0,101.3951,101.3951,101.359,101.3662,4300.0
2013-11-22 11:55:00,140.13,140.31,140.13,140.27,8400.0,101.3807,101.5109,101.3807,101.482,8400.0
2013-11-22 12:00:00,140.26,140.31,140.21,140.23,9500.0,101.4747,101.5109,101.4385,101.453,9500.0
2013-11-22 12:05:00,140.23,140.3,140.22,140.26,7400.0,101.453,101.5037,101.4458,101.4747,7400.0
2013-11-22 12:10:00,140.25,140.3,140.2,140.27,12600.0,101.4675,101.5037,101.4313,101.482,12600.0
2013-11-22 12:15:00,140.28,140.36,140.28,140.31,8700.0,101.4892,101.5471,101.4892,101.5109,8700.0
2013-11-22 12:20:00,140.34,140.46,140.34,140.45,5500.0,101.5326,101.6194,101.5326,101.6122,5500.0
2013-11-22 12:25:00,140.44,140.48,140.4,140.48,5400.0,101.6049,101.6339,101.576,101.6339,5400.0
2013-11-22 12:30:00,140.49,140.49,140.43,140.46,9400.0,101.6411,101.6411,101.5977,101.6194,9400.0
2013-11-22 12:35:00,140.48,140.48,140.38,140.4,7900.0,101.6339,101.6339,101.5615,101.576,7900.0
2013-11-22 12:40:00,140.4,140.5,140.4,140.45,11100.0,101.576,101.6484,101.576,101.6122,11100.0
2013-11-22 12:45:00,140.45,140.5,140.43,140.49,12100.0,101.6122,101.6484,101.5977,101.6411,12100.0
2013-11-22 12:50:00,140.5,140.56,140.49,140.52,6700.0,101.6484,101.6918,101.6411,101.6628,6700.0
2013-11-22 12:55:00,140.51,140.62,140.51,140.61,5300.0,101.6556,101.7352,101.6556,101.7279,5300.0
2013-11-22 13:00:00,140.63,140.66,140.63,140.63,5200.0,101.7424,101.7641,101.7424,101.7424,5200.0
2013-11-22 13:05:00,140.63,140.66,140.56,140.62,15100.0,101.7424,101.7641,101.6918,101.7352,15100.0
2013-11-22 13:10:00,140.61,140.68,140.61,140.67,5100.0,101.7279,101.7786,101.7279,101.7713,5100.0
2013-11-22 13:15:00,140.67,140.67,140.45,140.47,6600.0,101.7713,101.7713,101.6122,101.6267,6600.0
2013-11-22 13:20:00,140.47,140.53,140.43,140.52,4500.0,101.6267,101.6701,101.5977,101.6628,4500.0
2013-11-22 13:25:00,140.52,140.64,140.52,140.62,5400.0,101.6628,101.7496,101.6628,101.7352,5400.0
2013-11-22 13:30:00,140.62,140.63,140.54,140.61,6900.0,101.7352,101.7424,101.6773,101.7279,6900.0
2013-11-22 13:35:00,140.62,140.63,140.57,140.58,7000.0,101.7352,101.7424,101.699,101.7062,7000.0
2013-11-22 13:40:00,140.57,140.62,140.53,140.62,9300.0,101.699,101.7352,101.6701,101.7352,9300.0
2013-11-22 13:45:00,140.62,140.7,140.61,140.7,7500.0,101.7352,101.7931,101.7279,101.7931,7500.0
2013-11-22 13:50:00,140.71,140.82,140.71,140.77,21300.0,101.8003,101.8799,101.8003,101.8437,21300.0
2013-11-22 13:55:00,140.77,140.77,140.6,140.62,10800.0,101.8437,101.8437,101.7207,101.7352,10800.0
2013-11-22 14:00:00,140.61,140.66,140.53,140.54,18600.0,101.7279,101.7641,101.6701,101.6773,18600.0
2013-11-22 14:05:00,140.54,140.54,140.38,140.41,13500.0,101.6773,101.6773,101.5615,101.5832,13500.0
2013-11-22 14:10:00,140.43,140.47,140.41,140.47,5300.0,101.5977,101.6267,101.5832,101.6267,5300.0
2013-11-22 14:15:00,140.48,140.63,140.48,140.6,6400.0,101.6339,101.7424,101.6339,101.7207,6400.0
2013-11-22 14:20:00,140.59,140.61,140.55,140.56,7200.0,101.7135,101.7279,101.6845,101.6918,7200.0
2013-11-22 14:25:00,140.57,140.64,140.53,140.59,9600.0,101.699,101.7496,101.6701,101.7135,9600.0
2013-11-22 14:30:00,140.62,140.65,140.62,140.62,3900.0,101.7352,101.7569,101.7352,101.7352,3900.0
2013-11-22 14:35:00,140.62,140.62,140.54,140.55,10200.0,101.7352,101.7352,101.6773,101.6845,10200.0
2013-11-22 14:40:00,140.56,140.67,140.52,140.67,5400.0,101.6918,101.7713,101.6628,101.7713,5400.0
2013-11-22 14:45:00,140.66,140.67,140.63,140.66,10600.0,101.7641,101.7713,101.7424,101.7641,10600.0
2013-11-22 14:50:00,140.65,140.67,140.62,140.62,15500.0,101.7569,101.7713,101.7352,101.7352,15500.0
2013-11-22 14:55:00,140.62,140.67,140.57,140.59,10500.0,101.7352,101.7713,101.699,101.7135,10500.0
2013-11-22 15:00:00,140.61,140.69,140.6,140.67,5000.0,101.7279,101.7858,101.7207,101.7713,5000.0
2013-11-22 15:05:00,140.68,140.69,140.64,140.65,10700.0,101.7786,101.7858,101.7496,101.7569,10700.0
2013-11-22 15:10:00,140.64,140.66,140.62,140.64,6300.0,101.7496,101.7641,101.7352,101.7496,6300.0
2013-11-22 15:15:00,140.65,140.71,140.65,140.68,7600.0,101.7569,101.8003,101.7569,101.7786,7600.0
2013-11-22 15:20:00,140.69,140.78,140.68,140.76,12500.0,101.7858,101.8509,101.7786,101.8365,12500.0
2013-11-22 15:25:00,140.76,140.76,140.7,140.7,13200.0,101.8365,101.8365,101.7931,101.7931,13200.0
2013-11-22 15:30:00,140.68,140.76,140.66,140.75,12200.0,101.7786,101.8365,101.7641,101.8292,12200.0
2013-11-22 15:35:00,140.76,140.79,140.75,140.78,8700.0,101.8365,101.8582,101.8292,101.8509,8700.0
2013-11-22 15:40:00,140.77,140.84,140.77,140.84,10000.0,101.8437,101.8943,101.8437,101.8943,10000.0
2013-11-22 15:45:00,140.85,140.9,140.8,140.87,24100.0,101.9016,101.9377,101.8654,101.916,24100.0
2013-11-22 15:50:00,140.87,140.92,140.85,140.9,34400.0,101.916,101.9522,101.9016,101.9377,34400.0
2013-11-22 15:55:00,140.92,140.94,140.84,140.88,47800.0,101.9522,101.9667,101.8943,101.9233,47800.0
2013-11-25 09:30:00,141.16,141.92,141.12,141.86,41500.0,102.1259,102.6757,102.0969,102.6323,41500.0
2013-11-25 09:35:00,141.87,141.92,141.5,141.62,24200.0,102.6395,102.6757,102.3718,102.4587,24200.0
2013-11-25 09:40:00,141.57,141.59,141.01,141.03,25800.0,102.4225,102.4369,102.0173,102.0318,25800.0
2013-11-25 09:45:00,140.99,141.06,140.8,140.96,16700.0,102.0029,102.0535,101.8654,101.9812,16700.0
2013-11-25 09:50:00,140.98,141.37,140.98,141.34,13800.0,101.9956,102.2778,101.9956,102.2561,13800.0
2013-11-25 09:55:00,141.39,141.49,141.38,141.45,7600.0,102.2923,102.3646,102.285,102.3357,7600.0
2013-11-25 10:00:00,141.44,141.44,141.16,141.27,23000.0,102.3284,102.3284,102.1259,102.2054,23000.0
2013-11-25 10:05:00,141.27,141.47,141.2,141.47,17700.0,102.2054,102.3501,102.1548,102.3501,17700.0
2013-11-25 10:10:00,141.44,141.56,141.38,141.46,10800.0,102.3284,102.4152,102.285,102.3429,10800.0
2013-11-25 10:15:00,141.47,141.66,141.46,141.6,9100.0,102.3501,102.4876,102.3429,102.4442,9100.0
2013-11-25 10:20:00,141.59,141.64,141.51,141.64,7700.0,102.4369,102.4731,102.3791,102.4731,7700.0
2013-11-25 10:25:00,141.65,141.7,141.49,141.7,11900.0,102.4804,102.5165,102.3646,102.5165,11900.0
2013-11-25 10:30:00,141.67,141.74,141.64,141.71,5600.0,102.4948,102.5455,102.4731,102.5238,5600.0
2013-11-25 10:35:00,141.71,141.86,141.67,141.7,10700.0,102.5238,102.6323,102.4948,102.5165,10700.0
2013-11-25 10:40:00,141.7,141.89,141.7,141.83,8100.0,102.5165,102.654,102.5165,102.6106,8100.0
2013-11-25 10:45:00,141.82,141.85,141.78,141.78,4900.0,102.6033,102.6251,102.5744,102.5744,4900.0
2013-11-25 10:50:00,141.77,141.78,141.73,141.78,7300.0,102.5672,102.5744,102.5382,102.5744,7300.0
2013-11-25 10:55:00,141.79,141.8,141.72,141.78,6900.0,102.5816,102.5889,102.531,102.5744,6900.0
2013-11-25 11:00:00,141.8,141.89,141.8,141.89,15800.0,102.5889,102.654,102.5889,102.654,15800.0
2013-11-25 11:05:00,141.89,142.02,141.89,141.9,28700.0,102.654,102.748,102.654,102.6612,28700.0
2013-11-25 11:10:00,141.89,142.01,141.85,142.01,9900.0,102.654,102.7408,102.6251,102.7408,9900.0
2013-11-25 11:15:00,142.0,142.06,141.92,142.04,8100.0,102.7336,102.777,102.6757,102.7625,8100.0
2013-11-25 11:20:00,142.04,142.1,142.0,142.04,14300.0,102.7625,102.8059,102.7336,102.7625,14300.0
2013-11-25 11:25:00,142.03,142.11,141.99,142.08,13200.0,102.7553,102.8132,102.7263,102.7914,13200.0
2013-11-25 11:30:00,142.08,142.13,142.02,142.04,8600.0,102.7914,102.8276,102.748,102.7625,8600.0
2013-11-25 11:35:00,142.01,142.04,141.92,141.96,8100.0,102.7408,102.7625,102.6757,102.7046,8100.0
2013-11-25 11:40:00,141.96,141.96,141.75,141.75,7800.0,102.7046,102.7046,102.5527,102.5527,7800.0
2013-11-25 11:45:00,141.78,141.83,141.77,141.82,16300.0,102.5744,102.6106,102.5672,102.6033,16300.0
2013-11-25 11:50:00,141.82,141.84,141.71,141.82,14100.0,102.6033,102.6178,102.5238,102.6033,14100.0
2013-11-25 11:55:00,141.82,141.92,141.79,141.9,31100.0,102.6033,102.6757,102.5816,102.6612,31100.0
2013-11-25 12:00:00,141.9,141.95,141.89,141.91,8300.0,102.6612,102.6974,102.654,102.6685,8300.0
2013-11-25 12:05:00,141.92,141.98,141.87,141.98,13600.0,102.6757,102.7191,102.6395,102.7191,13600.0
2013-11-25 12:10:00,141.98,141.98,141.87,141.87,9600.0,102.7191,102.7191,102.6395,102.6395,9600.0
2013-11-25 12:15:00,141.89,141.92,141.86,141.9,11100.0,102.654,102.6757,102.6323,102.6612,11100.0
2013-11-25 12:20:00,141.89,141.93,141.89,141.9,9800.0,102.654,102.6829,102.654,102.6612,9800.0
2013-11-25 12:25:00,141.9,141.92,141.85,141.86,29300.0,102.6612,102.6757,102.6251,102.6323,29300.0
2013-11-25 12:30:00,141.86,141.92,141.83,141.91,10600.0,102.6323,102.6757,102.6106,102.6685,10600.0
2013-11-25 12:35:00,141.91,141.91,141.83,141.85,18700.0,102.6685,102.6685,102.6106,102.6251,18700.0
2013-11-25 12:40:00,141.85,141.85,141.73,141.77,7300.0,102.6251,102.6251,102.5382,102.5672,7300.0
2013-11-25 12:45:00,141.78,141.8,141.76,141.8,8500.0,102.5744,102.5889,102.5599,102.5889,8500.0
2013-11-25 12:50:00,141.81,141.85,141.79,141.81,11600.0,102.5961,102.6251,102.5816,102.5961,11600.0
2013-11-25 12:55:00,141.8,141.86,141.76,141.84,6600.0,102.5889,102.6323,102.5599,102.6178,6600.0
2013-11-25 13:00:00,141.82,141.83,141.75,141.78,11200.0,102.6033,102.6106,102.5527,102.5744,11200.0
2013-11-25 13:05:00,141.79,141.79,141.61,141.7,16400.0,102.5816,102.5816,102.4514,102.5165,16400.0
2013-11-25 13:10:00,141.7,141.76,141.67,141.67,13700.0,102.5165,102.5599,102.4948,102.4948,13700.0
2013-11-25 13:15:00,141.67,141.67,141.47,141.47,18000.0,102.4948,102.4948,102.3501,102.3501,18000.0
2013-11-25 13:20:00,141.46,141.58,141.46,141.54,7400.0,102.3429,102.4297,102.3429,102.4008,7400.0
2013-11-25 13:25:00,141.54,141.61,141.54,141.61,11000.0,102.4008,102.4514,102.4008,102.4514,11000.0
2013-11-25 13:30:00,141.6,141.6,141.56,141.57,8900.0,102.4442,102.4442,102.4152,102.4225,8900.0
2013-11-25 13:35:00,141.57,141.69,141.56,141.69,12000.0,102.4225,102.5093,102.4152,102.5093,12000.0
2013-11-25 13:40:00,141.69,141.76,141.67,141.75,12300.0,102.5093,102.5599,102.4948,102.5527,12300.0
2013-11-25 13:45:00,141.76,141.79,141.72,141.72,9200.0,102.5599,102.5816,102.531,102.531,9200.0
2013-11-25 13:50:00,141.73,141.76,141.72,141.72,8300.0,102.5382,102.5599,102.531,102.531,8300.0
2013-11-25 13:55:00,141.72,141.81,141.7,141.81,5900.0,102.531,102.5961,102.5165,102.5961,5900.0
2013-11-25 14:00:00,141.8,141.85,141.69,141.69,17100.0,102.5889,102.6251,102.5093,102.5093,17100.0
2013-11-25 14:05:00,141.68,141.74,141.63,141.74,9800.0,102.5021,102.5455,102.4659,102.5455,9800.0
2013-11-25 14:10:00,141.72,141.79,141.7,141.77,19800.0,102.531,102.5816,102.5165,102.5672,19800.0
2013-11-25 14:15:00,141.8,141.85,141.79,141.8,9000.0,102.5889,102.6251,102.5816,102.5889,9000.0
2013-11-25 14:20:00,141.79,141.83,141.78,141.81,8200.0,102.5816,102.6106,102.5744,102.5961,8200.0
2013-11-25 14:25:00,141.8,141.82,141.78,141.82,10100.0,102.5889,102.6033,102.5744,102.6033,10100.0
2013-11-25 14:30:00,141.8,141.82,141.78,141.79,13900.0,102.5889,102.6033,102.5744,102.5816,13900.0
2013-11-25 14:35:00,141.76,141.77,141.72,141.74,6400.0,102.5599,102.5672,102.531,102.5455,6400.0
2013-11-25 14:40:00,141.74,141.79,141.7,141.79,5100.0,102.5455,102.5816,102.5165,102.5816,5100.0
2013-11-25 14:45:00,141.78,141.78,141.58,141.58,9400.0,102.5744,102.5744,102.4297,102.4297,9400.0
2013-11-25 14:50:00,141.58,141.61,141.5,141.5,10000.0,102.4297,102.4514,102.3718,102.3718,10000.0
2013-11-25 14:55:00,141.51,141.59,141.51,141.58,9900.0,102.3791,102.4369,102.3791,102.4297,9900.0
2013-11-25 15:00:00,141.58,141.62,141.56,141.59,10900.0,102.4297,102.4587,102.4152,102.4369,10900.0
2013-11-25 15:05:00,141.6,141.68,141.54,141.55,16300.0,102.4442,102.5021,102.4008,102.408,16300.0
2013-11-25 15:10:00,141.57,141.58,141.52,141.55,21200.0,102.4225,102.4297,102.3863,102.408,21200.0
2013-11-25 15:15:00,141.55,141.59,141.55,141.59,14800.0,102.408,102.4369,102.408,102.4369,14800.0
2013-11-25 15:20:00,141.59,141.66,141.58,141.65,27300.0,102.4369,102.4876,102.4297,102.4804,27300.0
2013-11-25 15:25:00,141.66,141.78,141.65,141.77,34900.0,102.4876,102.5744,102.4804,102.5672,34900.0
2013-11-25 15:30:00,141.78,141.78,141.64,141.66,26700.0,102.5744,102.5744,102.4731,102.4876,26700.0
2013-11-25 15:35:00,141.67,141.67,141.52,141.6,22800.0,102.4948,102.4948,102.3863,102.4442,22800.0
2013-11-25 15:40:00,141.58,141.65,141.56,141.64,29800.0,102.4297,102.4804,102.4152,102.4731,29800.0
2013-11-25 15:45:00,141.63,141.78,141.62,141.72,33600.0,102.4659,102.5744,102.4587,102.531,33600.0
2013-11-25 15:50:00,141.73,141.73,141.63,141.66,38900.0,102.5382,102.5382,102.4659,102.4876,38900.0
2013-11-25 15:55:00,141.66,141.81,141.66,141.77,65300.0,102.4876,102.5961,102.4876,102.5672,65300.0
2013-11-26 09:30:00,141.5,141.8,141.5,141.6,51300.0,102.3718,102.5889,102.3718,102.4442,51300.0
2013-11-26 09:35:00,141.63,141.89,141.62,141.69,18400.0,102.4659,102.654,102.4587,102.5093,18400.0
2013-11-26 09:40:00,141.71,141.98,141.69,141.91,18700.0,102.5238,102.7191,102.5093,102.6685,18700.0
2013-11-26 09:45:00,141.88,141.88,141.55,141.85,26400.0,102.6468,102.6468,102.408,102.6251,26400.0
2013-11-26 09:50:00,141.85,141.85,141.57,141.75,20400.0,102.6251,102.6251,102.4225,102.5527,20400.0
2013-11-26 09:55:00,141.78,141.94,141.67,141.74,42600.0,102.5744,102.6902,102.4948,102.5455,42600.0
2013-11-26 10:00:00,141.8,141.85,141.62,141.64,101900.0,102.5889,102.6251,102.4587,102.4731,101900.0
2013-11-26 10:05:00,141.62,141.79,141.58,141.72,71700.0,102.4587,102.5816,102.4297,102.531,71700.0
2013-11-26 10:10:00,141.73,141.82,141.67,141.74,8200.0,102.5382,102.6033,102.4948,102.5455,8200.0
2013-11-26 10:15:00,141.74,141.88,141.61,141.61,25400.0,102.5455,102.6468,102.4514,102.4514,25400.0
2013-11-26 10:20:00,141.61,141.8,141.55,141.55,19500.0,102.4514,102.5889,102.408,102.408,19500.0
2013-11-26 10:25:00,141.57,141.58,141.36,141.58,42000.0,102.4225,102.4297,102.2705,102.4297,42000.0
2013-11-26 10:30:00,141.55,141.6,141.5,141.58,10000.0,102.408,102.4442,102.3718,102.4297,10000.0
2013-11-26 10:35:00,141.6,141.62,141.51,141.52,16700.0,102.4442,102.4587,102.3791,102.3863,16700.0
2013-11-26 10:40:00,141.52,141.52,141.37,141.44,15500.0,102.3863,102.3863,102.2778,102.3284,15500.0
2013-11-26 10:45:00,141.44,141.44,141.38,141.41,19700.0,102.3284,102.3284,102.285,102.3067,19700.0
2013-11-26 10:50:00,141.39,141.51,141.39,141.46,22800.0,102.2923,102.3791,102.2923,102.3429,22800.0
2013-11-26 10:55:00,141.43,141.43,141.31,141.37,15100.0,102.3212,102.3212,102.2344,102.2778,15100.0
2013-11-26 11:00:00,141.39,141.5,141.36,141.49,14200.0,102.2923,102.3718,102.2705,102.3646,14200.0
2013-11-26 11:05:00,141.53,141.6,141.46,141.6,16500.0,102.3935,102.4442,102.3429,102.4442,16500.0
2013-11-26 11:10:00,141.6,141.71,141.6,141.7,11900.0,102.4442,102.5238,102.4442,102.5165,11900.0
2013-11-26 11:15:00,141.69,141.81,141.69,141.73,13600.0,102.5093,102.5961,102.5093,102.5382,13600.0
2013-11-26 11:20:00,141.73,141.83,141.73,141.78,13900.0,102.5382,102.6106,102.5382,102.5744,13900.0
2013-11-26 11:25:00,141.8,141.83,141.75,141.81,12400.0,102.5889,102.6106,102.5527,102.5961,12400.0
2013-11-26 11:30:00,141.8,142.02,141.79,141.97,27300.0,102.5889,102.748,102.5816,102.7119,27300.0
2013-11-26 11:35:00,142.0,142.08,141.99,142.04,17300.0,102.7336,102.7914,102.7263,102.7625,17300.0
2013-11-26 11:40:00,142.04,142.19,142.04,142.14,10800.0,102.7625,102.871,102.7625,102.8349,10800.0
2013-11-26 11:45:00,142.15,142.3,142.15,142.28,21000.0,102.8421,102.9506,102.8421,102.9361,21000.0
2013-11-26 11:50:00,142.29,142.44,142.28,142.34,21700.0,102.9434,103.0519,102.9361,102.9796,21700.0
2013-11-26 11:55:00,142.34,142.41,142.32,142.41,14800.0,102.9796,103.0302,102.9651,103.0302,14800.0
2013-11-26 12:00:00,142.39,142.52,142.37,142.52,33500.0,103.0157,103.1098,103.0013,103.1098,33500.0
2013-11-26 12:05:00,142.52,142.95,142.51,142.85,67400.0,103.1098,103.4209,103.1025,103.3485,67400.0
2013-11-26 12:10:00,142.85,142.93,142.74,142.76,29600.0,103.3485,103.4064,103.2689,103.2834,29600.0
2013-11-26 12:15:00,142.74,142.95,142.66,142.66,24800.0,103.2689,103.4209,103.2111,103.2111,24800.0
2013-11-26 12:20:00,142.65,142.78,142.63,142.68,13600.0,103.2038,103.2979,103.1894,103.2255,13600.0
2013-11-26 12:25:00,142.68,142.72,142.6,142.7,8800.0,103.2255,103.2545,103.1677,103.24,8800.0
2013-11-26 12:30:00,142.7,142.8,142.67,142.76,18200.0,103.24,103.3124,103.2183,103.2834,18200.0
2013-11-26 12:35:00,142.75,142.83,142.7,142.83,14200.0,103.2762,103.3341,103.24,103.3341,14200.0
2013-11-26 12:40:00,142.84,142.85,142.79,142.79,10200.0,103.3413,103.3485,103.3051,103.3051,10200.0
2013-11-26 12:45:00,142.79,142.83,142.71,142.71,13000.0,103.3051,103.3341,103.2472,103.2472,13000.0
2013-11-26 12:50:00,142.72,142.79,142.6,142.75,14800.0,103.2545,103.3051,103.1677,103.2762,14800.0
2013-11-26 12:55:00,142.77,142.79,142.71,142.71,11600.0,103.2906,103.3051,103.2472,103.2472,11600.0
2013-11-26 13:00:00,142.67,142.77,142.59,142.7,18600.0,103.2183,103.2906,103.1604,103.24,18600.0
2013-11-26 13:05:00,142.73,142.76,142.71,142.74,8600.0,103.2617,103.2834,103.2472,103.2689,8600.0
2013-11-26 13:10:00,142.75,142.82,142.72,142.82,6600.0,103.2762,103.3268,103.2545,103.3268,6600.0
2013-11-26 13:15:00,142.8,142.82,142.67,142.68,12100.0,103.3124,103.3268,103.2183,103.2255,12100.0
2013-11-26 13:20:00,142.69,142.7,142.61,142.64,17400.0,103.2328,103.24,103.1749,103.1966,17400.0
2013-11-26 13:25:00,142.66,142.67,142.57,142.62,10700.0,103.2111,103.2183,103.146,103.1821,10700.0
2013-11-26 13:30:00,142.63,142.65,142.55,142.57,12400.0,103.1894,103.2038,103.1315,103.146,12400.0
2013-11-26 13:35:00,142.57,142.65,142.57,142.59,16600.0,103.146,103.2038,103.146,103.1604,16600.0
2013-11-26 13:40:00,142.6,142.77,142.6,142.75,20200.0,103.1677,103.2906,103.1677,103.2762,20200.0
2013-11-26 13:45:00,142.75,142.83,142.7,142.82,23200.0,103.2762,103.3341,103.24,103.3268,23200.0
2013-11-26 13:50:00,142.81,142.81,142.71,142.77,23100.0,103.3196,103.3196,103.2472,103.2906,23100.0
2013-11-26 13:55:00,142.79,142.82,142.71,142.74,9000.0,103.3051,103.3268,103.2472,103.2689,9000.0
2013-11-26 14:00:00,142.76,142.79,142.74,142.79,16500.0,103.2834,103.3051,103.2689,103.3051,16500.0
2013-11-26 14:05:00,142.78,142.8,142.74,142.78,20100.0,103.2979,103.3124,103.2689,103.2979,20100.0
2013-11-26 14:10:00,142.79,142.83,142.73,142.75,32100.0,103.3051,103.3341,103.2617,103.2762,32100.0
2013-11-26 14:15:00,142.74,142.81,142.73,142.78,15500.0,103.2689,103.3196,103.2617,103.2979,15500.0
2013-11-26 14:20:00,142.77,142.84,142.77,142.84,11100.0,103.2906,103.3413,103.2906,103.3413,11100.0
2013-11-26 14:25:00,142.84,142.93,142.84,142.93,9500.0,103.3413,103.4064,103.3413,103.4064,9500.0
2013-11-26 14:30:00,142.92,143.04,142.92,143.04,15500.0,103.3992,103.486,103.3992,103.486,15500.0
2013-11-26 14:35:00,143.02,143.04,142.94,142.98,15400.0,103.4715,103.486,103.4136,103.4426,15400.0
2013-11-26 14:40:00,142.97,143.02,142.92,142.97,9900.0,103.4353,103.4715,103.3992,103.4353,9900.0
2013-11-26 14:45:00,142.96,143.03,142.96,143.03,12200.0,103.4281,103.4788,103.4281,103.4788,12200.0
2013-11-26 14:50:00,143.03,143.05,143.0,143.0,7800.0,103.4788,103.4932,103.457,103.457,7800.0
2013-11-26 14:55:00,143.0,143.11,142.99,143.08,13600.0,103.457,103.5366,103.4498,103.5149,13600.0
2013-11-26 15:00:00,143.06,143.2,143.03,143.12,38500.0,103.5005,103.6017,103.4788,103.5439,38500.0
2013-11-26 15:05:00,143.13,143.23,143.03,143.22,44000.0,103.5511,103.6234,103.4788,103.6162,44000.0
2013-11-26 15:10:00,143.24,143.26,143.18,143.24,21200.0,103.6307,103.6452,103.5873,103.6307,21200.0
2013-11-26 15:15:00,143.25,143.31,143.21,143.3,19000.0,103.6379,103.6813,103.609,103.6741,19000.0
2013-11-26 15:20:00,143.3,143.41,143.29,143.38,25200.0,103.6741,103.7537,103.6669,103.732,25200.0
2013-11-26 15:25:00,143.39,143.42,143.32,143.32,20500.0,103.7392,103.7609,103.6886,103.6886,20500.0
2013-11-26 15:30:00,143.34,143.37,143.29,143.3,26700.0,103.703,103.7247,103.6669,103.6741,26700.0
2013-11-26 15:35:00,143.31,143.31,143.25,143.27,31000.0,103.6813,103.6813,103.6379,103.6524,31000.0
2013-11-26 15:40:00,143.28,143.32,143.25,143.32,31400.0,103.6596,103.6886,103.6379,103.6886,31400.0
2013-11-26 15:45:00,143.3,143.3,143.2,143.26,88900.0,103.6741,103.6741,103.6017,103.6452,88900.0
2013-11-26 15:50:00,143.26,143.28,143.2,143.22,86200.0,103.6452,103.6596,103.6017,103.6162,86200.0
2013-11-26 15:55:00,143.22,143.26,143.07,143.08,158300.0,103.6162,103.6452,103.5077,103.5149,158300.0
2013-11-27 09:30:00,142.09,142.86,142.09,142.76,40400.0,103.7485,104.3108,103.7485,104.2377,40400.0
2013-11-27 09:35:00,142.83,143.18,142.8,143.11,32700.0,104.2889,104.5444,104.267,104.4933,32700.0
2013-11-27 09:40:00,143.07,143.13,142.52,142.88,36900.0,104.4641,104.5079,104.0625,104.3254,36900.0
2013-11-27 09:45:00,142.9,143.35,142.9,143.24,42000.0,104.34,104.6685,104.34,104.5882,42000.0
2013-11-27 09:50:00,143.23,143.69,143.22,143.61,36700.0,104.5809,104.9168,104.5736,104.8584,36700.0
2013-11-27 09:55:00,143.66,143.83,143.58,143.79,49000.0,104.8949,105.019,104.8365,104.9898,49000.0
2013-11-27 10:00:00,143.76,144.18,143.7,144.17,30500.0,104.9679,105.2746,104.9241,105.2673,30500.0
2013-11-27 10:05:00,144.17,144.24,143.96,143.96,41000.0,105.2673,105.3184,105.1139,105.1139,41000.0
2013-11-27 10:10:00,143.94,144.06,143.91,144.0,37100.0,105.0993,105.187,105.0774,105.1431,37100.0
2013-11-27 10:15:00,143.97,144.1,143.96,144.1,30300.0,105.1212,105.2162,105.1139,105.2162,30300.0
2013-11-27 10:20:00,144.09,144.24,144.06,144.2,40900.0,105.2089,105.3184,105.187,105.2892,40900.0
2013-11-27 10:25:00,144.21,144.26,144.1,144.13,15000.0,105.2965,105.333,105.2162,105.2381,15000.0
2013-11-27 10:30:00,144.15,144.33,144.15,144.28,24500.0,105.2527,105.3841,105.2527,105.3476,24500.0
2013-11-27 10:35:00,144.28,144.33,144.25,144.28,13100.0,105.3476,105.3841,105.3257,105.3476,13100.0
2013-11-27 10:40:00,144.29,144.33,144.25,144.28,10300.0,105.3549,105.3841,105.3257,105.3476,10300.0
2013-11-27 10:45:00,144.25,144.33,144.24,144.32,17500.0,105.3257,105.3841,105.3184,105.3768,17500.0
2013-11-27 10:50:00,144.31,144.32,144.05,144.09,12000.0,105.3695,105.3768,105.1797,105.2089,12000.0
2013-11-27 10:55:00,144.09,144.17,144.07,144.14,31400.0,105.2089,105.2673,105.1943,105.2454,31400.0
2013-11-27 11:00:00,144.15,144.18,144.09,144.12,20700.0,105.2527,105.2746,105.2089,105.2308,20700.0
2013-11-27 11:05:00,144.11,144.15,144.08,144.1,20800.0,105.2235,105.2527,105.2016,105.2162,20800.0
2013-11-27 11:10:00,144.1,144.15,144.09,144.12,18200.0,105.2162,105.2527,105.2089,105.2308,18200.0
2013-11-27 11:15:00,144.13,144.14,144.1,144.13,12600.0,105.2381,105.2454,105.2162,105.2381,12600.0
2013-11-27 11:20:00,144.12,144.13,144.09,144.1,18900.0,105.2308,105.2381,105.2089,105.2162,18900.0
2013-11-27 11:25:00,144.08,144.17,144.03,144.04,22500.0,105.2016,105.2673,105.1651,105.1724,22500.0
2013-11-27 11:30:00,144.02,144.12,143.83,144.09,50800.0,105.1578,105.2308,105.019,105.2089,50800.0
2013-11-27 11:35:00,144.11,144.13,144.0,144.13,17300.0,105.2235,105.2381,105.1431,105.2381,17300.0
2013-11-27 11:40:00,144.15,144.2,144.03,144.2,30100.0,105.2527,105.2892,105.1651,105.2892,30100.0
2013-11-27 11:45:00,144.2,144.31,144.2,144.31,12300.0,105.2892,105.3695,105.2892,105.3695,12300.0
2013-11-27 11:50:00,144.29,144.43,144.19,144.2,21700.0,105.3549,105.4571,105.2819,105.2892,21700.0
2013-11-27 11:55:00,144.18,144.25,144.14,144.23,9400.0,105.2746,105.3257,105.2454,105.3111,9400.0
2013-11-27 12:00:00,144.25,144.25,144.08,144.14,12200.0,105.3257,105.3257,105.2016,105.2454,12200.0
2013-11-27 12:05:00,144.14,144.23,144.0,144.03,15700.0,105.2454,105.3111,105.1431,105.1651,15700.0
2013-11-27 12:10:00,144.03,144.15,143.98,144.07,136400.0,105.1651,105.2527,105.1285,105.1943,136400.0
2013-11-27 12:15:00,144.08,144.2,144.07,144.12,16000.0,105.2016,105.2892,105.1943,105.2308,16000.0
2013-11-27 12:20:00,144.12,144.18,144.06,144.06,28800.0,105.2308,105.2746,105.187,105.187,28800.0
2013-11-27 12:25:00,144.07,144.18,144.06,144.11,22400.0,105.1943,105.2746,105.187,105.2235,22400.0
2013-11-27 12:30:00,144.1,144.16,144.1,144.13,17700.0,105.2162,105.26,105.2162,105.2381,17700.0
2013-11-27 12:35:00,144.13,144.13,144.1,144.11,17400.0,105.2381,105.2381,105.2162,105.2235,17400.0
2013-11-27 12:40:00,144.1,144.13,144.09,144.1,28600.0,105.2162,105.2381,105.2089,105.2162,28600.0
2013-11-27 12:45:00,144.09,144.12,144.01,144.01,14500.0,105.2089,105.2308,105.1504,105.1504,14500.0
2013-11-27 12:50:00,144.01,144.11,144.01,144.06,14600.0,105.1504,105.2235,105.1504,105.187,14600.0
2013-11-27 12:55:00,144.08,144.21,143.98,143.98,18900.0,105.2016,105.2965,105.1285,105.1285,18900.0
2013-11-27 13:00:00,143.93,143.97,143.87,143.87,6400.0,105.092,105.1212,105.0482,105.0482,6400.0
2013-11-27 13:05:00,143.87,143.91,143.83,143.88,4400.0,105.0482,105.0774,105.019,105.0555,4400.0
2013-11-27 13:10:00,143.88,143.89,143.74,143.74,12700.0,105.0555,105.0628,104.9533,104.9533,12700.0
2013-11-27 13:15:00,143.72,143.82,143.59,143.72,20700.0,104.9387,105.0117,104.8438,104.9387,20700.0
2013-11-27 13:20:00,143.69,143.73,143.65,143.73,5000.0,104.9168,104.946,104.8876,104.946,5000.0
2013-11-27 13:25:00,143.75,143.91,143.74,143.91,9100.0,104.9606,105.0774,104.9533,105.0774,9100.0
2013-11-27 13:30:00,143.9,143.91,143.82,143.84,12700.0,105.0701,105.0774,105.0117,105.0263,12700.0
2013-11-27 13:35:00,143.85,143.88,143.79,143.85,12000.0,105.0336,105.0555,104.9898,105.0336,12000.0
2013-11-27 13:40:00,143.86,144.0,143.86,143.92,20600.0,105.0409,105.1431,105.0409,105.0847,20600.0
2013-11-27 13:45:00,143.91,143.91,143.85,143.87,7100.0,105.0774,105.0774,105.0336,105.0482,7100.0
2013-11-27 13:50:00,143.9,143.96,143.88,143.91,10900.0,105.0701,105.1139,105.0555,105.0774,10900.0
2013-11-27 13:55:00,143.91,144.0,143.91,143.93,20200.0,105.0774,105.1431,105.0774,105.092,20200.0
2013-11-27 14:00:00,143.92,144.0,143.86,143.97,14400.0,105.0847,105.1431,105.0409,105.1212,14400.0
2013-11-27 14:05:00,143.94,143.99,143.91,143.95,12400.0,105.0993,105.1358,105.0774,105.1066,12400.0
2013-11-27 14:10:00,143.93,144.02,143.89,143.95,15800.0,105.092,105.1578,105.0628,105.1066,15800.0
2013-11-27 14:15:00,143.97,144.01,143.93,143.99,9400.0,105.1212,105.1504,105.092,105.1358,9400.0
2013-11-27 14:20:00,143.99,144.0,143.91,143.95,13000.0,105.1358,105.1431,105.0774,105.1066,13000.0
2013-11-27 14:25:00,143.97,144.01,143.86,144.01,21400.0,105.1212,105.1504,105.0409,105.1504,21400.0
2013-11-27 14:30:00,144.01,144.06,143.97,144.03,14600.0,105.1504,105.187,105.1212,105.1651,14600.0
2013-11-27 14:35:00,144.01,144.03,143.98,144.03,11300.0,105.1504,105.1651,105.1285,105.1651,11300.0
2013-11-27 14:40:00,144.01,144.1,144.0,144.05,16900.0,105.1504,105.2162,105.1431,105.1797,16900.0
2013-11-27 14:45:00,144.03,144.16,144.03,144.15,25000.0,105.1651,105.26,105.1651,105.2527,25000.0
2013-11-27 14:50:00,144.14,144.15,144.05,144.05,25300.0,105.2454,105.2527,105.1797,105.1797,25300.0
2013-11-27 14:55:00,144.05,144.13,144.04,144.1,23100.0,105.1797,105.2381,105.1724,105.2162,23100.0
2013-11-27 15:00:00,144.1,144.13,144.01,144.07,10900.0,105.2162,105.2381,105.1504,105.1943,10900.0
2013-11-27 15:05:00,144.09,144.16,144.07,144.12,16500.0,105.2089,105.26,105.1943,105.2308,16500.0
2013-11-27 15:10:00,144.13,144.21,144.09,144.17,18100.0,105.2381,105.2965,105.2089,105.2673,18100.0
2013-11-27 15:15:00,144.18,144.19,144.07,144.07,15900.0,105.2746,105.2819,105.1943,105.1943,15900.0
2013-11-27 15:20:00,144.1,144.11,144.06,144.11,9600.0,105.2162,105.2235,105.187,105.2235,9600.0
2013-11-27 15:25:00,144.1,144.15,144.03,144.1,33700.0,105.2162,105.2527,105.1651,105.2162,33700.0
2013-11-27 15:30:00,144.1,144.11,144.05,144.09,11800.0,105.2162,105.2235,105.1797,105.2089,11800.0
2013-11-27 15:35:00,144.06,144.08,144.03,144.06,13000.0,105.187,105.2016,105.1651,105.187,13000.0
2013-11-27 15:40:00,144.04,144.06,143.98,144.01,22300.0,105.1724,105.187,105.1285,105.1504,22300.0
2013-11-27 15:45:00,144.0,144.01,143.9,143.97,25700.0,105.1431,105.1504,105.0701,105.1212,25700.0
2013-11-27 15:50:00,143.96,143.96,143.85,143.93,27700.0,105.1139,105.1139,105.0336,105.092,27700.0
2013-11-27 15:55:00,143.93,144.01,143.89,143.94,60600.0,105.092,105.1504,105.0628,105.0993,60600.0
2013-11-29 09:30:00,143.87,143.98,143.7,143.94,28200.0,105.0482,105.1285,104.9241,105.0993,28200.0
2013-11-29 09:35:00,143.94,144.27,143.78,143.95,42400.0,105.0993,105.3403,104.9825,105.1066,42400.0
2013-11-29 09:40:00,143.89,144.0,143.75,143.97,38200.0,105.0628,105.1431,104.9606,105.1212,38200.0
2013-11-29 09:45:00,143.97,144.0,143.5,143.51,83700.0,105.1212,105.1431,104.7781,104.7854,83700.0
2013-11-29 09:50:00,143.54,143.62,143.19,143.19,48800.0,104.8073,104.8657,104.5517,104.5517,48800.0
2013-11-29 09:55:00,143.19,143.56,143.07,143.07,58600.0,104.5517,104.8219,104.4641,104.4641,58600.0
2013-11-29 10:00:00,143.11,143.12,142.68,143.09,42300.0,104.4933,104.5006,104.1793,104.4787,42300.0
2013-11-29 10:05:00,143.05,143.08,142.7,142.77,39900.0,104.4495,104.4714,104.1939,104.245,39900.0
2013-11-29 10:10:00,142.77,142.89,142.69,142.8,39800.0,104.245,104.3327,104.1866,104.267,39800.0
2013-11-29 10:15:00,142.83,142.83,142.53,142.7,25400.0,104.2889,104.2889,104.0698,104.1939,25400.0
2013-11-29 10:20:00,142.73,142.87,142.7,142.85,18500.0,104.2158,104.3181,104.1939,104.3035,18500.0
2013-11-29 10:25:00,142.87,142.95,142.83,142.87,7500.0,104.3181,104.3765,104.2889,104.3181,7500.0
2013-11-29 10:30:00,142.89,142.99,142.84,142.94,11600.0,104.3327,104.4057,104.2962,104.3692,11600.0
2013-11-29 10:35:00,142.94,143.01,142.75,142.75,26200.0,104.3692,104.4203,104.2304,104.2304,26200.0
2013-11-29 10:40:00,142.74,142.74,141.94,142.49,120200.0,104.2231,104.2231,103.639,104.0406,120200.0
2013-11-29 10:45:00,142.51,142.54,142.19,142.3,45100.0,104.0552,104.0771,103.8216,103.9019,45100.0
2013-11-29 10:50:00,142.3,142.36,142.23,142.23,14400.0,103.9019,103.9457,103.8508,103.8508,14400.0
2013-11-29 10:55:00,142.25,142.3,142.07,142.07,26900.0,103.8654,103.9019,103.7339,103.7339,26900.0
2013-11-29 11:00:00,142.08,142.12,141.88,142.02,41800.0,103.7412,103.7704,103.5952,103.6974,41800.0
2013-11-29 11:05:00,142.01,142.16,141.97,141.99,39800.0,103.6901,103.7997,103.6609,103.6755,39800.0
2013-11-29 11:10:00,142.0,142.03,141.88,141.9,22000.0,103.6828,103.7047,103.5952,103.6098,22000.0
2013-11-29 11:15:00,141.91,142.1,141.89,142.1,14400.0,103.6171,103.7558,103.6025,103.7558,14400.0
2013-11-29 11:20:00,142.1,142.33,142.01,142.03,44200.0,103.7558,103.9238,103.6901,103.7047,44200.0
2013-11-29 11:25:00,142.06,142.1,141.95,141.98,24900.0,103.7266,103.7558,103.6463,103.6682,24900.0
2013-11-29 11:30:00,141.99,142.0,141.86,141.92,43900.0,103.6755,103.6828,103.5806,103.6244,43900.0
2013-11-29 11:35:00,141.94,142.03,141.89,141.92,22700.0,103.639,103.7047,103.6025,103.6244,22700.0
2013-11-29 11:40:00,141.89,141.92,141.82,141.88,13100.0,103.6025,103.6244,103.5514,103.5952,13100.0
2013-11-29 11:45:00,141.87,141.87,141.76,141.86,23200.0,103.5879,103.5879,103.5076,103.5806,23200.0
2013-11-29 11:50:00,141.85,141.96,141.75,141.78,22200.0,103.5733,103.6536,103.5003,103.5222,22200.0
2013-11-29 11:55:00,141.78,141.91,141.75,141.91,18100.0,103.5222,103.6171,103.5003,103.6171,18100.0
2013-11-29 12:00:00,141.91,142.0,141.91,142.0,33300.0,103.6171,103.6828,103.6171,103.6828,33300.0
2013-11-29 12:05:00,142.0,142.0,141.83,141.86,15800.0,103.6828,103.6828,103.5587,103.5806,15800.0
2013-11-29 12:10:00,141.86,142.0,141.83,141.84,27300.0,103.5806,103.6828,103.5587,103.566,27300.0
2013-11-29 12:15:00,141.85,141.98,141.84,141.91,16400.0,103.5733,103.6682,103.566,103.6171,16400.0
2013-11-29 12:20:00,141.94,142.0,141.85,141.99,26900.0,103.639,103.6828,103.5733,103.6755,26900.0
2013-11-29 12:25:00,142.0,142.03,141.94,141.96,24600.0,103.6828,103.7047,103.639,103.6536,24600.0
2013-11-29 12:30:00,141.96,142.0,141.95,141.95,15000.0,103.6536,103.6828,103.6463,103.6463,15000.0
2013-11-29 12:35:00,141.94,141.95,141.8,141.89,11300.0,103.639,103.6463,103.5368,103.6025,11300.0
2013-11-29 12:40:00,141.9,142.0,141.9,141.96,22300.0,103.6098,103.6828,103.6098,103.6536,22300.0
2013-11-29 12:45:00,141.96,141.96,141.45,141.45,37200.0,103.6536,103.6536,103.2812,103.2812,37200.0
2013-11-29 12:50:00,141.48,141.6,141.24,141.57,34500.0,103.3031,103.3908,103.1279,103.3689,34500.0
2013-11-29 12:55:00,141.57,141.76,141.43,141.66,53500.0,103.3689,103.5076,103.2666,103.4346,53500.0
2013-12-02 09:30:00,141.85,142.5,141.23,142.27,40100.0,103.5733,104.0479,103.1206,103.88,40100.0
2013-12-02 09:35:00,142.27,142.33,141.72,142.17,25400.0,103.88,103.9238,103.4784,103.807,25400.0
2013-12-02 09:40:00,142.29,142.36,141.4,141.4,17900.0,103.8946,103.9457,103.2447,103.2447,17900.0
2013-12-02 09:45:00,141.4,141.91,141.22,141.68,35900.0,103.2447,103.6171,103.1133,103.4492,35900.0
2013-12-02 09:50:00,141.67,141.67,141.15,141.4,18000.0,103.4419,103.4419,103.0622,103.2447,18000.0
2013-12-02 09:55:00,141.42,141.48,141.08,141.2,19900.0,103.2593,103.3031,103.0111,103.0987,19900.0
2013-12-02 10:00:00,141.17,141.34,140.95,141.08,37900.0,103.0768,103.2009,102.9162,103.0111,37900.0
2013-12-02 10:05:00,141.07,141.35,141.07,141.29,11500.0,103.0038,103.2082,103.0038,103.1644,11500.0
2013-12-02 10:10:00,141.33,141.34,140.9,141.22,36100.0,103.1936,103.2009,102.8796,103.1133,36100.0
2013-12-02 10:15:00,141.2,141.41,141.01,141.11,17600.0,103.0987,103.252,102.96,103.033,17600.0
2013-12-02 10:20:00,141.2,141.32,141.06,141.19,17000.0,103.0987,103.1863,102.9965,103.0914,17000.0
2013-12-02 10:25:00,141.19,141.3,140.96,141.25,15300.0,103.0914,103.1717,102.9235,103.1352,15300.0
2013-12-02 10:30:00,141.21,141.25,140.99,141.16,18500.0,103.106,103.1352,102.9454,103.0695,18500.0
2013-12-02 10:35:00,141.18,141.25,140.97,141.1,21900.0,103.0841,103.1352,102.9308,103.0257,21900.0
2013-12-02 10:40:00,141.1,141.11,140.94,141.03,17400.0,103.0257,103.033,102.9089,102.9746,17400.0
2013-12-02 10:45:00,141.02,141.12,140.98,141.06,15100.0,102.9673,103.0403,102.9381,102.9965,15100.0
2013-12-02 10:50:00,141.03,141.15,140.98,141.12,7800.0,102.9746,103.0622,102.9381,103.0403,7800.0
2013-12-02 10:55:00,141.15,141.16,141.08,141.11,10700.0,103.0622,103.0695,103.0111,103.033,10700.0
2013-12-02 11:00:00,141.16,141.24,141.14,141.21,13200.0,103.0695,103.1279,103.0549,103.106,13200.0
2013-12-02 11:05:00,141.25,141.34,141.15,141.31,9900.0,103.1352,103.2009,103.0622,103.179,9900.0
2013-12-02 11:10:00,141.31,141.36,141.25,141.32,14300.0,103.179,103.2155,103.1352,103.1863,14300.0
2013-12-02 11:15:00,141.36,141.39,141.09,141.29,27400.0,103.2155,103.2374,103.0184,103.1644,27400.0
2013-12-02 11:20:00,141.27,141.35,141.2,141.2,9600.0,103.1498,103.2082,103.0987,103.0987,9600.0
2013-12-02 11:25:00,141.2,141.24,141.17,141.21,6600.0,103.0987,103.1279,103.0768,103.106,6600.0
2013-12-02 11:30:00,141.24,141.24,141.12,141.14,9100.0,103.1279,103.1279,103.0403,103.0549,9100.0
2013-12-02 11:35:00,141.13,141.15,141.04,141.08,13000.0,103.0476,103.0622,102.9819,103.0111,13000.0
2013-12-02 11:40:00,141.08,141.12,140.95,141.08,7700.0,103.0111,103.0403,102.9162,103.0111,7700.0
2013-12-02 11:45:00,141.09,141.09,140.96,141.09,6900.0,103.0184,103.0184,102.9235,103.0184,6900.0
2013-12-02 11:50:00,141.08,141.17,141.08,141.15,4000.0,103.0111,103.0768,103.0111,103.0622,4000.0
2013-12-02 11:55:00,141.18,141.27,141.14,141.18,10000.0,103.0841,103.1498,103.0549,103.0841,10000.0
2013-12-02 12:00:00,141.19,141.24,141.15,141.2,5300.0,103.0914,103.1279,103.0622,103.0987,5300.0
2013-12-02 12:05:00,141.16,141.29,141.13,141.29,20600.0,103.0695,103.1644,103.0476,103.1644,20600.0
2013-12-02 12:10:00,141.29,141.34,141.25,141.32,2800.0,103.1644,103.2009,103.1352,103.1863,2800.0
2013-12-02 12:15:00,141.32,141.33,141.28,141.29,5800.0,103.1863,103.1936,103.1571,103.1644,5800.0
2013-12-02 12:20:00,141.32,141.37,141.31,141.35,6500.0,103.1863,103.2228,103.179,103.2082,6500.0
2013-12-02 12:25:00,141.37,141.37,141.21,141.26,13100.0,103.2228,103.2228,103.106,103.1425,13100.0
2013-12-02 12:30:00,141.25,141.25,141.18,141.2,10300.0,103.1352,103.1352,103.0841,103.0987,10300.0
2013-12-02 12:35:00,141.2,141.22,141.16,141.16,2300.0,103.0987,103.1133,103.0695,103.0695,2300.0
2013-12-02 12:40:00,141.18,141.26,141.16,141.21,9500.0,103.0841,103.1425,103.0695,103.106,9500.0
2013-12-02 12:45:00,141.23,141.25,141.18,141.24,10200.0,103.1206,103.1352,103.0841,103.1279,10200.0
2013-12-02 12:50:00,141.23,141.25,141.19,141.25,5700.0,103.1206,103.1352,103.0914,103.1352,5700.0
2013-12-02 12:55:00,141.24,141.24,141.2,141.22,1400.0,103.1279,103.1279,103.0987,103.1133,1400.0
2013-12-02 13:00:00,141.23,141.24,141.17,141.17,16700.0,103.1206,103.1279,103.0768,103.0768,16700.0
2013-12-02 13:05:00,141.17,141.26,141.17,141.26,32000.0,103.0768,103.1425,103.0768,103.1425,32000.0
2013-12-02 13:10:00,141.26,141.28,141.18,141.18,8100.0,103.1425,103.1571,103.0841,103.0841,8100.0
2013-12-02 13:15:00,141.18,141.18,141.01,141.03,8300.0,103.0841,103.0841,102.96,102.9746,8300.0
2013-12-02 13:20:00,141.03,141.09,140.76,141.09,42900.0,102.9746,103.0184,102.7774,103.0184,42900.0
2013-12-02 13:25:00,141.15,141.19,141.1,141.17,5900.0,103.0622,103.0914,103.0257,103.0768,5900.0
2013-12-02 13:30:00,141.15,141.17,141.04,141.06,15700.0,103.0622,103.0768,102.9819,102.9965,15700.0
2013-12-02 13:35:00,141.05,141.07,141.02,141.06,6400.0,102.9892,103.0038,102.9673,102.9965,6400.0
2013-12-02 13:40:00,141.07,141.1,140.95,140.98,18100.0,103.0038,103.0257,102.9162,102.9381,18100.0
2013-12-02 13:45:00,140.98,140.98,140.59,140.6,40700.0,102.9381,102.9381,102.6533,102.6606,40700.0
2013-12-02 13:50:00,140.65,141.03,140.61,141.03,10700.0,102.6971,102.9746,102.6679,102.9746,10700.0
2013-12-02 13:55:00,141.03,141.06,141.0,141.01,6500.0,102.9746,102.9965,102.9527,102.96,6500.0
2013-12-02 14:00:00,141.03,141.03,140.93,140.98,13900.0,102.9746,102.9746,102.9016,102.9381,13900.0
2013-12-02 14:05:00,140.97,140.97,140.84,140.85,11300.0,102.9308,102.9308,102.8358,102.8431,11300.0
2013-12-02 14:10:00,140.83,140.84,140.64,140.65,10400.0,102.8285,102.8358,102.6898,102.6971,10400.0
2013-12-02 14:15:00,140.67,140.69,140.52,140.69,17400.0,102.7117,102.7263,102.6022,102.7263,17400.0
2013-12-02 14:20:00,140.68,140.69,140.57,140.57,10700.0,102.719,102.7263,102.6387,102.6387,10700.0
2013-12-02 14:25:00,140.6,140.64,140.54,140.57,8500.0,102.6606,102.6898,102.6168,102.6387,8500.0
2013-12-02 14:30:00,140.59,140.6,140.52,140.53,26300.0,102.6533,102.6606,102.6022,102.6095,26300.0
2013-12-02 14:35:00,140.55,140.55,140.35,140.43,20300.0,102.6241,102.6241,102.4781,102.5365,20300.0
2013-12-02 14:40:00,140.41,140.56,140.41,140.5,15700.0,102.5219,102.6314,102.5219,102.5876,15700.0
2013-12-02 14:45:00,140.48,140.51,140.45,140.48,11500.0,102.573,102.5949,102.5511,102.573,11500.0
2013-12-02 14:50:00,140.47,140.59,140.46,140.57,10300.0,102.5657,102.6533,102.5584,102.6387,10300.0
2013-12-02 14:55:00,140.58,140.62,140.57,140.58,5400.0,102.646,102.6752,102.6387,102.646,5400.0
2013-12-02 15:00:00,140.57,140.59,140.5,140.51,10300.0,102.6387,102.6533,102.5876,102.5949,10300.0
2013-12-02 15:05:00,140.52,140.52,140.39,140.41,11400.0,102.6022,102.6022,102.5073,102.5219,11400.0
2013-12-02 15:10:00,140.41,140.49,140.37,140.39,11400.0,102.5219,102.5803,102.4927,102.5073,11400.0
2013-12-02 15:15:00,140.39,140.49,140.39,140.49,19300.0,102.5073,102.5803,102.5073,102.5803,19300.0
2013-12-02 15:20:00,140.48,140.51,140.42,140.44,12100.0,102.573,102.5949,102.5292,102.5438,12100.0
2013-12-02 15:25:00,140.43,140.44,140.23,140.24,20000.0,102.5365,102.5438,102.3904,102.3977,20000.0
2013-12-02 15:30:00,140.25,140.25,139.98,139.98,49700.0,102.405,102.405,102.2079,102.2079,49700.0
2013-12-02 15:35:00,139.98,140.04,139.94,139.96,23000.0,102.2079,102.2517,102.1787,102.1933,23000.0
2013-12-02 15:40:00,139.95,139.96,139.76,139.78,43100.0,102.186,102.1933,102.0473,102.0619,43100.0
2013-12-02 15:45:00,139.78,139.79,139.64,139.69,57600.0,102.0619,102.0692,101.9596,101.9962,57600.0
2013-12-02 15:50:00,139.69,139.71,139.49,139.55,72600.0,101.9962,102.0108,101.8501,101.8939,72600.0
2013-12-02 15:55:00,139.54,139.7,139.43,139.69,133700.0,101.8866,102.0035,101.8063,101.9962,133700.0
2013-12-03 09:30:00,139.31,139.7,138.56,139.23,51000.0,101.7187,102.0035,101.1711,101.6603,51000.0
2013-12-03 09:35:00,139.25,139.45,138.93,139.13,56500.0,101.6749,101.8209,101.4412,101.5873,56500.0
2013-12-03 09:40:00,139.01,139.17,137.7,138.63,121800.0,101.4996,101.6165,100.5431,101.2222,121800.0
2013-12-03 09:45:00,138.65,139.11,138.61,139.07,52600.0,101.2368,101.5727,101.2076,101.5435,52600.0
2013-12-03 09:50:00,139.05,139.14,138.64,138.73,42700.0,101.5289,101.5946,101.2295,101.2952,42700.0
2013-12-03 09:55:00,138.74,139.1,138.74,139.1,26800.0,101.3025,101.5654,101.3025,101.5654,26800.0
2013-12-03 10:00:00,139.12,139.33,139.0,139.24,34300.0,101.58,101.7333,101.4923,101.6676,34300.0
2013-12-03 10:05:00,139.28,139.54,139.22,139.37,26500.0,101.6968,101.8866,101.653,101.7625,26500.0
2013-12-03 10:10:00,139.25,139.31,139.09,139.11,20900.0,101.6749,101.7187,101.5581,101.5727,20900.0
2013-12-03 10:15:00,139.08,139.32,139.03,139.06,18400.0,101.5508,101.726,101.5142,101.5362,18400.0
2013-12-03 10:20:00,139.03,139.2,138.87,138.93,31600.0,101.5142,101.6384,101.3974,101.4412,31600.0
2013-12-03 10:25:00,138.98,139.13,138.82,138.82,13600.0,101.4777,101.5873,101.3609,101.3609,13600.0
2013-12-03 10:30:00,138.79,138.94,138.76,138.89,21000.0,101.339,101.4485,101.3171,101.412,21000.0
2013-12-03 10:35:00,138.9,139.05,138.73,139.05,15500.0,101.4193,101.5289,101.2952,101.5289,15500.0
2013-12-03 10:40:00,139.07,139.29,139.05,139.25,6400.0,101.5435,101.7041,101.5289,101.6749,6400.0
2013-12-03 10:45:00,139.26,139.27,138.92,138.92,87300.0,101.6822,101.6895,101.4339,101.4339,87300.0
2013-12-03 10:50:00,138.97,139.17,138.94,139.17,14300.0,101.4704,101.6165,101.4485,101.6165,14300.0
2013-12-03 10:55:00,139.19,139.3,138.99,139.1,18200.0,101.6311,101.7114,101.485,101.5654,18200.0
2013-12-03 11:00:00,139.1,139.11,138.93,139.03,14400.0,101.5654,101.5727,101.4412,101.5142,14400.0
2013-12-03 11:05:00,139.03,139.1,138.92,139.0,24900.0,101.5142,101.5654,101.4339,101.4923,24900.0
2013-12-03 11:10:00,139.0,139.03,138.91,139.01,18800.0,101.4923,101.5142,101.4266,101.4996,18800.0
2013-12-03 11:15:00,138.96,139.02,138.76,138.94,25400.0,101.4631,101.5069,101.3171,101.4485,25400.0
2013-12-03 11:20:00,138.9,139.01,138.85,138.94,25300.0,101.4193,101.4996,101.3828,101.4485,25300.0
2013-12-03 11:25:00,138.95,139.02,138.88,138.99,14300.0,101.4558,101.5069,101.4047,101.485,14300.0
2013-12-03 11:30:00,138.98,139.08,138.89,138.95,17100.0,101.4777,101.5508,101.412,101.4558,17100.0
2013-12-03 11:35:00,138.9,138.95,138.64,138.79,31800.0,101.4193,101.4558,101.2295,101.339,31800.0
2013-12-03 11:40:00,138.81,138.85,138.62,138.62,12200.0,101.3536,101.3828,101.2149,101.2149,12200.0
2013-12-03 11:45:00,138.65,138.67,138.21,138.24,24500.0,101.2368,101.2514,100.9155,100.9374,24500.0
2013-12-03 11:50:00,138.29,138.37,138.15,138.3,19100.0,100.9739,101.0323,100.8717,100.9812,19100.0
2013-12-03 11:55:00,138.26,138.37,138.18,138.3,14800.0,100.952,101.0323,100.8936,100.9812,14800.0
2013-12-03 12:00:00,138.31,138.5,138.28,138.49,17200.0,100.9885,101.1273,100.9666,101.12,17200.0
2013-12-03 12:05:00,138.54,138.75,138.51,138.73,13500.0,101.1565,101.3098,101.1346,101.2952,13500.0
2013-12-03 12:10:00,138.78,138.78,138.3,138.47,39200.0,101.3317,101.3317,100.9812,101.1054,39200.0
2013-12-03 12:15:00,138.46,138.54,138.36,138.44,17700.0,101.0981,101.1565,101.025,101.0835,17700.0
2013-12-03 12:20:00,138.48,138.7,138.48,138.64,9000.0,101.1127,101.2733,101.1127,101.2295,9000.0
2013-12-03 12:25:00,138.63,138.8,138.56,138.78,15600.0,101.2222,101.3463,101.1711,101.3317,15600.0
2013-12-03 12:30:00,138.76,138.8,138.72,138.8,6700.0,101.3171,101.3463,101.2879,101.3463,6700.0
2013-12-03 12:35:00,138.83,138.91,138.83,138.87,6900.0,101.3682,101.4266,101.3682,101.3974,6900.0
2013-12-03 12:40:00,138.93,138.97,138.89,138.95,16700.0,101.4412,101.4704,101.412,101.4558,16700.0
2013-12-03 12:45:00,138.96,139.08,138.96,139.03,9300.0,101.4631,101.5508,101.4631,101.5142,9300.0
2013-12-03 12:50:00,139.04,139.11,138.99,139.08,12000.0,101.5216,101.5727,101.485,101.5508,12000.0
2013-12-03 12:55:00,139.1,139.19,138.93,138.93,34300.0,101.5654,101.6311,101.4412,101.4412,34300.0
2013-12-03 13:00:00,138.93,139.05,138.88,138.92,13900.0,101.4412,101.5289,101.4047,101.4339,13900.0
2013-12-03 13:05:00,138.9,139.1,138.9,139.09,10600.0,101.4193,101.5654,101.4193,101.5581,10600.0
2013-12-03 13:10:00,139.12,139.14,139.03,139.14,8800.0,101.58,101.5946,101.5142,101.5946,8800.0
2013-12-03 13:15:00,139.13,139.15,139.0,139.15,9300.0,101.5873,101.6019,101.4923,101.6019,9300.0
2013-12-03 13:20:00,139.16,139.23,139.05,139.05,8900.0,101.6092,101.6603,101.5289,101.5289,8900.0
2013-12-03 13:25:00,139.03,139.1,138.89,138.96,20200.0,101.5142,101.5654,101.412,101.4631,20200.0
2013-12-03 13:30:00,138.98,139.0,138.8,138.93,11100.0,101.4777,101.4923,101.3463,101.4412,11100.0
2013-12-03 13:35:00,138.95,138.99,138.9,138.94,5300.0,101.4558,101.485,101.4193,101.4485,5300.0
2013-12-03 13:40:00,138.96,138.97,138.75,138.75,8200.0,101.4631,101.4704,101.3098,101.3098,8200.0
2013-12-03 13:45:00,138.77,138.93,138.77,138.92,11600.0,101.3244,101.4412,101.3244,101.4339,11600.0
2013-12-03 13:50:00,138.87,138.89,138.76,138.76,11200.0,101.3974,101.412,101.3171,101.3171,11200.0
2013-12-03 13:55:00,138.78,138.78,138.55,138.56,15300.0,101.3317,101.3317,101.1638,101.1711,15300.0
2013-12-03 14:00:00,138.57,138.6,138.46,138.51,18600.0,101.1784,101.2003,101.0981,101.1346,18600.0
2013-12-03 14:05:00,138.49,138.58,138.41,138.41,17900.0,101.12,101.1857,101.0615,101.0615,17900.0
2013-12-03 14:10:00,138.44,138.5,138.39,138.4,15700.0,101.0835,101.1273,101.0469,101.0542,15700.0
2013-12-03 14:15:00,138.4,138.49,138.13,138.21,53200.0,101.0542,101.12,100.8571,100.9155,53200.0
2013-12-03 14:20:00,138.21,138.32,138.18,138.29,13300.0,100.9155,100.9958,100.8936,100.9739,13300.0
2013-12-03 14:25:00,138.3,138.41,138.29,138.41,5900.0,100.9812,101.0615,100.9739,101.0615,5900.0
2013-12-03 14:30:00,138.41,138.42,138.13,138.38,27100.0,101.0615,101.0689,100.8571,101.0396,27100.0
2013-12-03 14:35:00,138.4,138.68,138.39,138.65,5800.0,101.0542,101.2587,101.0469,101.2368,5800.0
2013-12-03 14:40:00,138.65,138.79,138.65,138.75,8200.0,101.2368,101.339,101.2368,101.3098,8200.0
2013-12-03 14:45:00,138.76,138.87,138.74,138.87,8600.0,101.3171,101.3974,101.3025,101.3974,8600.0
2013-12-03 14:50:00,138.88,138.88,138.65,138.83,31700.0,101.4047,101.4047,101.2368,101.3682,31700.0
2013-12-03 14:55:00,138.84,139.03,138.82,138.85,15800.0,101.3755,101.5142,101.3609,101.3828,15800.0
2013-12-03 15:00:00,138.82,138.92,138.81,138.91,13700.0,101.3609,101.4339,101.3536,101.4266,13700.0
2013-12-03 15:05:00,138.92,138.98,138.74,138.74,37700.0,101.4339,101.4777,101.3025,101.3025,37700.0
2013-12-03 15:10:00,138.73,138.76,138.68,138.73,16400.0,101.2952,101.3171,101.2587,101.2952,16400.0
2013-12-03 15:15:00,138.73,138.85,138.73,138.84,11300.0,101.2952,101.3828,101.2952,101.3755,11300.0
2013-12-03 15:20:00,138.84,138.84,138.45,138.45,29200.0,101.3755,101.3755,101.0908,101.0908,29200.0
2013-12-03 15:25:00,138.44,138.63,138.41,138.61,11500.0,101.0835,101.2222,101.0615,101.2076,11500.0
2013-12-03 15:30:00,138.61,138.66,138.53,138.65,37400.0,101.2076,101.2441,101.1492,101.2368,37400.0
2013-12-03 15:35:00,138.65,138.7,138.5,138.5,30100.0,101.2368,101.2733,101.1273,101.1273,30100.0
2013-12-03 15:40:00,138.48,138.51,138.39,138.39,40800.0,101.1127,101.1346,101.0469,101.0469,40800.0
2013-12-03 15:45:00,138.39,138.6,138.38,138.6,38000.0,101.0469,101.2003,101.0396,101.2003,38000.0
2013-12-03 15:50:00,138.62,138.77,138.59,138.73,36800.0,101.2149,101.3244,101.193,101.2952,36800.0
2013-12-03 15:55:00,138.73,138.87,138.73,138.77,47400.0,101.2952,101.3974,101.2952,101.3244,47400.0
2013-12-04 09:30:00,138.57,138.68,137.7,137.7,49300.0,101.1784,101.2587,100.5431,100.5431,49300.0
2013-12-04 09:35:00,137.75,138.04,137.59,137.66,17100.0,100.5796,100.7914,100.4628,100.5139,17100.0
2013-12-04 09:40:00,137.74,137.87,137.04,137.14,35500.0,100.5723,100.6673,100.0612,100.1342,35500.0
2013-12-04 09:45:00,137.15,137.35,136.77,136.88,43300.0,100.1415,100.2876,99.8641,99.9444,43300.0
2013-12-04 09:50:00,136.92,136.93,136.52,136.76,26800.0,99.9736,99.9809,99.6815,99.8568,26800.0
2013-12-04 09:55:00,136.76,136.88,136.59,136.81,26400.0,99.8568,99.9444,99.7327,99.8933,26400.0
2013-12-04 10:00:00,136.79,137.49,136.78,137.49,23400.0,99.8787,100.3898,99.8714,100.3898,23400.0
2013-12-04 10:05:00,137.5,137.92,137.5,137.89,30200.0,100.3971,100.7038,100.3971,100.6819,30200.0
2013-12-04 10:10:00,137.85,138.09,137.85,138.05,18900.0,100.6527,100.8279,100.6527,100.7987,18900.0
2013-12-04 10:15:00,138.04,138.16,137.99,138.03,15500.0,100.7914,100.879,100.7549,100.7841,15500.0
2013-12-04 10:20:00,138.01,138.28,138.01,138.08,13500.0,100.7695,100.9666,100.7695,100.8206,13500.0
2013-12-04 10:25:00,138.16,138.31,138.15,138.31,7700.0,100.879,100.9885,100.8717,100.9885,7700.0
2013-12-04 10:30:00,138.34,138.45,138.28,138.3,10100.0,101.0104,101.0908,100.9666,100.9812,10100.0
2013-12-04 10:35:00,138.27,138.38,138.07,138.07,20900.0,100.9593,101.0396,100.8133,100.8133,20900.0
2013-12-04 10:40:00,138.02,138.11,137.89,137.92,33300.0,100.7768,100.8425,100.6819,100.7038,33300.0
2013-12-04 10:45:00,137.92,137.95,137.63,137.84,53900.0,100.7038,100.7257,100.492,100.6454,53900.0
2013-12-04 10:50:00,137.84,137.87,137.68,137.69,13700.0,100.6454,100.6673,100.5285,100.5358,13700.0
2013-12-04 10:55:00,137.7,137.9,137.57,137.86,44900.0,100.5431,100.6892,100.4482,100.66,44900.0
2013-12-04 11:00:00,137.86,137.96,137.66,137.67,19200.0,100.66,100.733,100.5139,100.5212,19200.0
2013-12-04 11:05:00,137.67,137.71,137.56,137.57,20300.0,100.5212,100.5504,100.4409,100.4482,20300.0
2013-12-04 11:10:00,137.57,137.59,137.29,137.29,18800.0,100.4482,100.4628,100.2438,100.2438,18800.0
2013-12-04 11:15:00,137.3,137.34,137.01,137.06,25900.0,100.2511,100.2803,100.0393,100.0758,25900.0
2013-12-04 11:20:00,137.09,137.2,137.02,137.11,18000.0,100.0977,100.1781,100.0466,100.1123,18000.0
2013-12-04 11:25:00,137.12,137.23,136.87,136.92,32500.0,100.1196,100.2,99.9371,99.9736,32500.0
2013-12-04 11:30:00,136.93,137.01,136.79,136.97,29900.0,99.9809,100.0393,99.8787,100.0101,29900.0
2013-12-04 11:35:00,136.97,137.1,136.89,137.08,14100.0,100.0101,100.105,99.9517,100.0904,14100.0
2013-12-04 11:40:00,137.03,137.08,136.92,136.97,13500.0,100.0539,100.0904,99.9736,100.0101,13500.0
2013-12-04 11:45:00,136.95,136.97,136.77,136.82,25000.0,99.9955,100.0101,99.8641,99.9006,25000.0
2013-12-04 11:50:00,136.79,136.87,136.63,136.69,23000.0,99.8787,99.9371,99.7619,99.8057,23000.0
2013-12-04 11:55:00,136.72,136.89,136.72,136.82,9800.0,99.8276,99.9517,99.8276,99.9006,9800.0
2013-12-04 12:00:00,136.82,136.86,136.5,136.52,13100.0,99.9006,99.9298,99.6669,99.6815,13100.0
2013-12-04 12:05:00,136.52,136.56,136.42,136.52,13400.0,99.6815,99.7108,99.6085,99.6815,13400.0
2013-12-04 12:10:00,136.54,136.57,136.23,136.23,24400.0,99.6961,99.7181,99.4698,99.4698,24400.0
2013-12-04 12:15:00,136.24,136.31,136.11,136.11,18700.0,99.4771,99.5282,99.3822,99.3822,18700.0
2013-12-04 12:20:00,136.12,136.3,136.11,136.22,16300.0,99.3895,99.5209,99.3822,99.4625,16300.0
2013-12-04 12:25:00,136.21,136.21,136.13,136.17,9800.0,99.4552,99.4552,99.3968,99.426,9800.0
2013-12-04 12:30:00,136.19,136.2,135.93,136.02,16700.0,99.4406,99.4479,99.2508,99.3165,16700.0
2013-12-04 12:35:00,136.03,136.06,135.93,135.99,20900.0,99.3238,99.3457,99.2508,99.2946,20900.0
2013-12-04 12:40:00,135.99,136.11,135.88,136.06,15600.0,99.2946,99.3822,99.2142,99.3457,15600.0
2013-12-04 12:45:00,136.07,136.2,136.04,136.05,12700.0,99.353,99.4479,99.3311,99.3384,12700.0
2013-12-04 12:50:00,136.04,136.49,136.04,136.44,32800.0,99.3311,99.6596,99.3311,99.6231,32800.0
2013-12-04 12:55:00,136.48,136.58,136.45,136.56,9000.0,99.6523,99.7254,99.6304,99.7108,9000.0
2013-12-04 13:00:00,136.56,136.78,136.55,136.71,13000.0,99.7108,99.8714,99.7034,99.8203,13000.0
2013-12-04 13:05:00,136.71,136.82,136.45,136.49,19700.0,99.8203,99.9006,99.6304,99.6596,19700.0
2013-12-04 13:10:00,136.5,136.52,136.38,136.41,13400.0,99.6669,99.6815,99.5793,99.6012,13400.0
2013-12-04 13:15:00,136.41,136.42,136.14,136.14,11500.0,99.6012,99.6085,99.4041,99.4041,11500.0
2013-12-04 13:20:00,136.13,136.15,135.77,135.82,23100.0,99.3968,99.4114,99.1339,99.1704,23100.0
2013-12-04 13:25:00,135.83,135.87,135.69,135.74,19600.0,99.1777,99.2069,99.0755,99.112,19600.0
2013-12-04 13:30:00,135.7,135.76,135.39,135.66,49300.0,99.0828,99.1266,98.8565,99.0536,49300.0
2013-12-04 13:35:00,135.7,135.74,135.61,135.69,16800.0,99.0828,99.112,99.0171,99.0755,16800.0
2013-12-04 13:40:00,135.78,135.83,135.64,135.67,12800.0,99.1412,99.1777,99.039,99.0609,12800.0
2013-12-04 13:45:00,135.65,135.92,135.65,135.89,20800.0,99.0463,99.2434,99.0463,99.2215,20800.0
2013-12-04 13:50:00,135.88,135.9,135.8,135.82,13200.0,99.2142,99.2288,99.1558,99.1704,13200.0
2013-12-04 13:55:00,135.81,135.82,135.63,135.69,12400.0,99.1631,99.1704,99.0317,99.0755,12400.0
2013-12-04 14:00:00,135.68,135.78,135.66,135.75,27800.0,99.0682,99.1412,99.0536,99.1193,27800.0
2013-12-04 14:05:00,135.78,135.93,135.78,135.88,20300.0,99.1412,99.2508,99.1412,99.2142,20300.0
2013-12-04 14:10:00,135.88,136.11,135.87,136.1,13900.0,99.2142,99.3822,99.2069,99.3749,13900.0
2013-12-04 14:15:00,136.1,136.1,135.98,136.1,10300.0,99.3749,99.3749,99.2873,99.3749,10300.0
2013-12-04 14:20:00,136.1,136.21,136.07,136.19,28900.0,99.3749,99.4552,99.353,99.4406,28900.0
2013-12-04 14:25:00,136.19,136.26,136.05,136.05,17500.0,99.4406,99.4917,99.3384,99.3384,17500.0
2013-12-04 14:30:00,136.07,136.24,136.03,136.2,11500.0,99.353,99.4771,99.3238,99.4479,11500.0
2013-12-04 14:35:00,136.21,136.38,136.19,136.32,10300.0,99.4552,99.5793,99.4406,99.5355,10300.0
2013-12-04 14:40:00,136.32,136.5,136.32,136.44,21300.0,99.5355,99.6669,99.5355,99.6231,21300.0
2013-12-04 14:45:00,136.44,136.44,136.26,136.27,13500.0,99.6231,99.6231,99.4917,99.499,13500.0
2013-12-04 14:50:00,136.29,136.48,136.29,136.36,7100.0,99.5136,99.6523,99.5136,99.5647,7100.0
2013-12-04 14:55:00,136.39,136.62,136.39,136.62,10200.0,99.5866,99.7546,99.5866,99.7546,10200.0
2013-12-04 15:00:00,136.59,136.72,136.57,136.64,21400.0,99.7327,99.8276,99.7181,99.7692,21400.0
2013-12-04 15:05:00,136.64,136.65,136.51,136.57,14700.0,99.7692,99.7765,99.6742,99.7181,14700.0
2013-12-04 15:10:00,136.57,136.59,136.47,136.49,12500.0,99.7181,99.7327,99.645,99.6596,12500.0
2013-12-04 15:15:00,136.49,136.79,136.44,136.77,22600.0,99.6596,99.8787,99.6231,99.8641,22600.0
2013-12-04 15:20:00,136.77,136.79,136.66,136.68,14200.0,99.8641,99.8787,99.7838,99.7984,14200.0
2013-12-04 15:25:00,136.69,136.74,136.69,136.7,20100.0,99.8057,99.8422,99.8057,99.813,20100.0
2013-12-04 15:30:00,136.69,136.79,136.5,136.74,22700.0,99.8057,99.8787,99.6669,99.8422,22700.0
2013-12-04 15:35:00,136.76,136.8,136.67,136.68,26300.0,99.8568,99.886,99.7911,99.7984,26300.0
2013-12-04 15:40:00,136.68,136.79,136.65,136.69,26400.0,99.7984,99.8787,99.7765,99.8057,26400.0
2013-12-04 15:45:00,136.68,136.71,136.43,136.49,49100.0,99.7984,99.8203,99.6158,99.6596,49100.0
2013-12-04 15:50:00,136.5,136.53,136.4,136.46,48200.0,99.6669,99.6888,99.5939,99.6377,48200.0
2013-12-04 15:55:00,136.48,136.55,136.28,136.3,121600.0,99.6523,99.7034,99.5063,99.5209,121600.0
2013-12-05 09:30:00,136.26,136.53,136.01,136.28,33300.0,99.4917,99.6888,99.3092,99.5063,33300.0
2013-12-05 09:35:00,136.28,136.99,136.22,136.98,23500.0,99.5063,100.0247,99.4625,100.0174,23500.0
2013-12-05 09:40:00,136.96,137.14,136.31,136.35,16400.0,100.0028,100.1342,99.5282,99.5574,16400.0
2013-12-05 09:45:00,136.19,136.63,136.14,136.46,20100.0,99.4406,99.7619,99.4041,99.6377,20100.0
2013-12-05 09:50:00,136.46,136.62,136.1,136.56,45200.0,99.6377,99.7546,99.3749,99.7108,45200.0
2013-12-05 09:55:00,136.58,136.78,136.52,136.78,7400.0,99.7254,99.8714,99.6815,99.8714,7400.0
2013-12-05 10:00:00,136.84,137.17,136.73,136.99,10200.0,99.9152,100.1561,99.8349,100.0247,10200.0
2013-12-05 10:05:00,136.99,137.4,136.75,137.12,51100.0,100.0247,100.3241,99.8495,100.1196,51100.0
2013-12-05 10:10:00,137.22,137.26,137.03,137.21,8000.0,100.1927,100.2219,100.0539,100.1854,8000.0
2013-12-05 10:15:00,137.19,137.38,137.12,137.33,10300.0,100.1708,100.3095,100.1196,100.273,10300.0
2013-12-05 10:20:00,137.34,137.34,137.11,137.19,18700.0,100.2803,100.2803,100.1123,100.1708,18700.0
2013-12-05 10:25:00,137.14,137.14,136.95,137.12,13600.0,100.1342,100.1342,99.9955,100.1196,13600.0
2013-12-05 10:30:00,137.12,137.28,137.0,137.07,35300.0,100.1196,100.2365,100.032,100.0831,35300.0
2013-12-05 10:35:00,137.1,137.22,137.0,137.07,12400.0,100.105,100.1927,100.032,100.0831,12400.0
2013-12-05 10:40:00,137.1,137.1,136.78,136.78,9100.0,100.105,100.105,99.8714,99.8714,9100.0
2013-12-05 10:45:00,136.78,136.78,136.44,136.53,26100.0,99.8714,99.8714,99.6231,99.6888,26100.0
2013-12-05 10:50:00,136.53,136.62,136.46,136.55,7100.0,99.6888,99.7546,99.6377,99.7034,7100.0
2013-12-05 10:55:00,136.56,136.66,136.56,136.63,8800.0,99.7108,99.7838,99.7108,99.7619,8800.0
2013-12-05 11:00:00,136.65,136.83,136.57,136.83,6700.0,99.7765,99.9079,99.7181,99.9079,6700.0
2013-12-05 11:05:00,136.8,136.86,136.71,136.72,13800.0,99.886,99.9298,99.8203,99.8276,13800.0
2013-12-05 11:10:00,136.74,136.76,136.63,136.68,17300.0,99.8422,99.8568,99.7619,99.7984,17300.0
2013-12-05 11:15:00,136.69,136.71,136.51,136.56,4400.0,99.8057,99.8203,99.6742,99.7108,4400.0
2013-12-05 11:20:00,136.54,136.67,136.5,136.63,17600.0,99.6961,99.7911,99.6669,99.7619,17600.0
2013-12-05 11:25:00,136.58,136.68,136.53,136.62,10900.0,99.7254,99.7984,99.6888,99.7546,10900.0
2013-12-05 11:30:00,136.59,136.68,136.5,136.61,9400.0,99.7327,99.7984,99.6669,99.7473,9400.0
2013-12-05 11:35:00,136.61,136.61,136.46,136.58,7200.0,99.7473,99.7473,99.6377,99.7254,7200.0
2013-12-05 11:40:00,136.55,136.58,136.42,136.5,6000.0,99.7034,99.7254,99.6085,99.6669,6000.0
2013-12-05 11:45:00,136.51,136.52,136.34,136.43,9700.0,99.6742,99.6815,99.5501,99.6158,9700.0
2013-12-05 11:50:00,136.44,136.63,136.44,136.63,10500.0,99.6231,99.7619,99.6231,99.7619,10500.0
2013-12-05 11:55:00,136.63,136.67,136.55,136.67,10100.0,99.7619,99.7911,99.7034,99.7911,10100.0
2013-12-05 12:00:00,136.66,136.98,136.66,136.94,8900.0,99.7838,100.0174,99.7838,99.9882,8900.0
2013-12-05 12:05:00,136.97,137.06,136.91,137.04,15900.0,100.0101,100.0758,99.9663,100.0612,15900.0
2013-12-05 12:10:00,137.03,137.13,137.01,137.03,11100.0,100.0539,100.1269,100.0393,100.0539,11100.0
2013-12-05 12:15:00,137.03,137.14,136.98,136.98,7700.0,100.0539,100.1342,100.0174,100.0174,7700.0
2013-12-05 12:20:00,136.97,137.06,136.97,136.97,9000.0,100.0101,100.0758,100.0101,100.0101,9000.0
2013-12-05 12:25:00,136.99,136.99,136.87,136.93,10400.0,100.0247,100.0247,99.9371,99.9809,10400.0
2013-12-05 12:30:00,136.92,137.0,136.85,136.86,5500.0,99.9736,100.032,99.9225,99.9298,5500.0
2013-12-05 12:35:00,136.85,136.89,136.82,136.89,5700.0,99.9225,99.9517,99.9006,99.9517,5700.0
2013-12-05 12:40:00,136.9,136.97,136.82,136.97,9100.0,99.959,100.0101,99.9006,100.0101,9100.0
2013-12-05 12:45:00,136.96,137.08,136.96,137.03,13900.0,100.0028,100.0904,100.0028,100.0539,13900.0
2013-12-05 12:50:00,137.02,137.07,136.96,137.0,9300.0,100.0466,100.0831,100.0028,100.032,9300.0
2013-12-05 12:55:00,136.99,137.17,136.99,137.12,12000.0,100.0247,100.1561,100.0247,100.1196,12000.0
2013-12-05 13:00:00,137.13,137.23,137.13,137.22,7200.0,100.1269,100.2,100.1269,100.1927,7200.0
2013-12-05 13:05:00,137.21,137.56,137.21,137.35,28700.0,100.1854,100.4409,100.1854,100.2876,28700.0
2013-12-05 13:10:00,137.32,137.47,137.32,137.41,10000.0,100.2657,100.3752,100.2657,100.3314,10000.0
2013-12-05 13:15:00,137.39,137.39,137.15,137.24,18500.0,100.3168,100.3168,100.1415,100.2073,18500.0
2013-12-05 13:20:00,137.24,137.24,137.09,137.24,5900.0,100.2073,100.2073,100.0977,100.2073,5900.0
2013-12-05 13:25:00,137.24,137.24,137.07,137.14,6100.0,100.2073,100.2073,100.0831,100.1342,6100.0
2013-12-05 13:30:00,137.15,137.3,137.15,137.25,5400.0,100.1415,100.2511,100.1415,100.2146,5400.0
2013-12-05 13:35:00,137.25,137.33,137.21,137.31,4100.0,100.2146,100.273,100.1854,100.2584,4100.0
2013-12-05 13:40:00,137.32,137.34,137.21,137.21,10200.0,100.2657,100.2803,100.1854,100.1854,10200.0
2013-12-05 13:45:00,137.19,137.27,137.13,137.19,11800.0,100.1708,100.2292,100.1269,100.1708,11800.0
2013-12-05 13:50:00,137.18,137.25,137.18,137.25,5600.0,100.1635,100.2146,100.1635,100.2146,5600.0
2013-12-05 13:55:00,137.25,137.31,137.24,137.27,7100.0,100.2146,100.2584,100.2073,100.2292,7100.0
2013-12-05 14:00:00,137.26,137.38,137.24,137.33,7700.0,100.2219,100.3095,100.2073,100.273,7700.0
2013-12-05 14:05:00,137.33,137.39,137.3,137.3,5300.0,100.273,100.3168,100.2511,100.2511,5300.0
2013-12-05 14:10:00,137.31,137.31,137.12,137.12,11000.0,100.2584,100.2584,100.1196,100.1196,11000.0
2013-12-05 14:15:00,137.1,137.12,137.0,137.03,8300.0,100.105,100.1196,100.032,100.0539,8300.0
2013-12-05 14:20:00,137.03,137.06,136.96,136.98,5200.0,100.0539,100.0758,100.0028,100.0174,5200.0
2013-12-05 14:25:00,136.97,137.07,136.91,137.06,4900.0,100.0101,100.0831,99.9663,100.0758,4900.0
2013-12-05 14:30:00,137.06,137.13,136.98,136.98,6700.0,100.0758,100.1269,100.0174,100.0174,6700.0
2013-12-05 14:35:00,137.01,137.17,137.01,137.14,4200.0,100.0393,100.1561,100.0393,100.1342,4200.0
2013-12-05 14:40:00,137.13,137.13,137.0,137.0,10600.0,100.1269,100.1269,100.032,100.032,10600.0
2013-12-05 14:45:00,136.98,137.06,136.92,136.93,7000.0,100.0174,100.0758,99.9736,99.9809,7000.0
2013-12-05 14:50:00,136.93,136.93,136.76,136.76,8400.0,99.9809,99.9809,99.8568,99.8568,8400.0
2013-12-05 14:55:00,136.73,136.76,136.64,136.75,8900.0,99.8349,99.8568,99.7692,99.8495,8900.0
2013-12-05 15:00:00,136.72,136.82,136.66,136.8,16800.0,99.8276,99.9006,99.7838,99.886,16800.0
2013-12-05 15:05:00,136.77,136.86,136.72,136.85,10400.0,99.8641,99.9298,99.8276,99.9225,10400.0
2013-12-05 15:10:00,136.84,136.85,136.72,136.78,13300.0,99.9152,99.9225,99.8276,99.8714,13300.0
2013-12-05 15:15:00,136.76,136.76,136.68,136.69,18200.0,99.8568,99.8568,99.7984,99.8057,18200.0
2013-12-05 15:20:00,136.68,136.68,136.56,136.62,12800.0,99.7984,99.7984,99.7108,99.7546,12800.0
2013-12-05 15:25:00,136.62,136.73,136.61,136.66,13100.0,99.7546,99.8349,99.7473,99.7838,13100.0
2013-12-05 15:30:00,136.66,136.85,136.59,136.85,26400.0,99.7838,99.9225,99.7327,99.9225,26400.0
2013-12-05 15:35:00,136.82,136.84,136.74,136.8,21100.0,99.9006,99.9152,99.8422,99.886,21100.0
2013-12-05 15:40:00,136.8,136.8,136.62,136.62,14900.0,99.886,99.886,99.7546,99.7546,14900.0
2013-12-05 15:45:00,136.58,136.63,136.53,136.57,38500.0,99.7254,99.7619,99.6888,99.7181,38500.0
2013-12-05 15:50:00,136.57,136.72,136.57,136.71,19300.0,99.7181,99.8276,99.7181,99.8203,19300.0
2013-12-05 15:55:00,136.71,136.77,136.57,136.66,50800.0,99.8203,99.8641,99.7181,99.7838,50800.0
2013-12-06 09:30:00,137.9,138.5,137.7,138.06,37700.0,100.6892,101.1273,100.5431,100.806,37700.0
2013-12-06 09:35:00,138.08,138.12,137.58,137.7,17700.0,100.8206,100.8498,100.4555,100.5431,17700.0
2013-12-06 09:40:00,137.63,137.93,137.5,137.5,30000.0,100.492,100.7111,100.3971,100.3971,30000.0
2013-12-06 09:45:00,137.51,137.74,137.41,137.63,33900.0,100.4044,100.5723,100.3314,100.492,33900.0
2013-12-06 09:50:00,137.7,138.04,137.61,137.99,15900.0,100.5431,100.7914,100.4774,100.7549,15900.0
2013-12-06 09:55:00,138.05,138.05,137.61,137.62,16300.0,100.7987,100.7987,100.4774,100.4847,16300.0
2013-12-06 10:00:00,137.63,137.94,137.63,137.74,54800.0,100.492,100.7184,100.492,100.5723,54800.0
2013-12-06 10:05:00,137.72,137.83,137.65,137.81,10700.0,100.5577,100.6381,100.5066,100.6235,10700.0
2013-12-06 10:10:00,137.8,137.8,137.57,137.62,14500.0,100.6162,100.6162,100.4482,100.4847,14500.0
2013-12-06 10:15:00,137.59,137.75,137.58,137.67,15800.0,100.4628,100.5796,100.4555,100.5212,15800.0
2013-12-06 10:20:00,137.71,137.75,137.58,137.58,10200.0,100.5504,100.5796,100.4555,100.4555,10200.0
2013-12-06 10:25:00,137.56,137.61,137.45,137.48,36300.0,100.4409,100.4774,100.3606,100.3825,36300.0
2013-12-06 10:30:00,137.44,137.46,137.33,137.38,22400.0,100.3533,100.3679,100.273,100.3095,22400.0
2013-12-06 10:35:00,137.37,137.39,137.26,137.29,12200.0,100.3022,100.3168,100.2219,100.2438,12200.0
2013-12-06 10:40:00,137.34,137.44,137.22,137.35,11700.0,100.2803,100.3533,100.1927,100.2876,11700.0
2013-12-06 10:45:00,137.35,137.38,137.25,137.31,43700.0,100.2876,100.3095,100.2146,100.2584,43700.0
2013-12-06 10:50:00,137.3,137.6,137.3,137.47,13200.0,100.2511,100.4701,100.2511,100.3752,13200.0
2013-12-06 10:55:00,137.48,137.64,137.4,137.41,21100.0,100.3825,100.4993,100.3241,100.3314,21100.0
2013-12-06 11:00:00,137.4,137.58,137.28,137.56,8900.0,100.3241,100.4555,100.2365,100.4409,8900.0
2013-12-06 11:05:00,137.55,137.55,137.41,137.42,18700.0,100.4336,100.4336,100.3314,100.3387,18700.0
2013-12-06 11:10:00,137.42,137.46,137.32,137.46,11000.0,100.3387,100.3679,100.2657,100.3679,11000.0
2013-12-06 11:15:00,137.49,137.59,137.49,137.56,6900.0,100.3898,100.4628,100.3898,100.4409,6900.0
2013-12-06 11:20:00,137.55,137.56,137.46,137.5,9600.0,100.4336,100.4409,100.3679,100.3971,9600.0
2013-12-06 11:25:00,137.5,137.52,137.35,137.37,12200.0,100.3971,100.4117,100.2876,100.3022,12200.0
2013-12-06 11:30:00,137.38,137.52,137.38,137.52,21700.0,100.3095,100.4117,100.3095,100.4117,21700.0
2013-12-06 11:35:00,137.52,137.66,137.5,137.6,8700.0,100.4117,100.5139,100.3971,100.4701,8700.0
2013-12-06 11:40:00,137.6,137.6,137.43,137.54,11100.0,100.4701,100.4701,100.346,100.4263,11100.0
2013-12-06 11:45:00,137.54,137.62,137.49,137.52,10100.0,100.4263,100.4847,100.3898,100.4117,10100.0
2013-12-06 11:50:00,137.5,137.53,137.46,137.48,5600.0,100.3971,100.419,100.3679,100.3825,5600.0
2013-12-06 11:55:00,137.47,137.61,137.47,137.58,7100.0,100.3752,100.4774,100.3752,100.4555,7100.0
2013-12-06 12:00:00,137.6,137.62,137.5,137.5,4800.0,100.4701,100.4847,100.3971,100.3971,4800.0
2013-12-06 12:05:00,137.51,137.54,137.5,137.52,5700.0,100.4044,100.4263,100.3971,100.4117,5700.0
2013-12-06 12:10:00,137.49,137.54,137.49,137.53,5800.0,100.3898,100.4263,100.3898,100.419,5800.0
2013-12-06 12:15:00,137.55,137.58,137.48,137.58,6700.0,100.4336,100.4555,100.3825,100.4555,6700.0
2013-12-06 12:20:00,137.57,137.63,137.55,137.62,70100.0,100.4482,100.492,100.4336,100.4847,70100.0
2013-12-06 12:25:00,137.6,137.66,137.6,137.62,15000.0,100.4701,100.5139,100.4701,100.4847,15000.0
2013-12-06 12:30:00,137.61,137.62,137.47,137.52,31700.0,100.4774,100.4847,100.3752,100.4117,31700.0
2013-12-06 12:35:00,137.52,137.68,137.51,137.65,19100.0,100.4117,100.5285,100.4044,100.5066,19100.0
2013-12-06 12:40:00,137.65,137.67,137.62,137.65,7800.0,100.5066,100.5212,100.4847,100.5066,7800.0
2013-12-06 12:45:00,137.66,137.66,137.61,137.63,8400.0,100.5139,100.5139,100.4774,100.492,8400.0
2013-12-06 12:50:00,137.64,137.64,137.6,137.61,2700.0,100.4993,100.4993,100.4701,100.4774,2700.0
2013-12-06 12:55:00,137.63,137.66,137.61,137.62,15900.0,100.492,100.5139,100.4774,100.4847,15900.0
2013-12-06 13:00:00,137.6,137.65,137.58,137.64,8200.0,100.4701,100.5066,100.4555,100.4993,8200.0
2013-12-06 13:05:00,137.61,137.61,137.57,137.57,3800.0,100.4774,100.4774,100.4482,100.4482,3800.0
2013-12-06 13:10:00,137.56,137.59,137.53,137.59,7400.0,100.4409,100.4628,100.419,100.4628,7400.0
2013-12-06 13:15:00,137.59,137.65,137.57,137.59,13500.0,100.4628,100.5066,100.4482,100.4628,13500.0
2013-12-06 13:20:00,137.59,137.63,137.55,137.58,4200.0,100.4628,100.492,100.4336,100.4555,4200.0
2013-12-06 13:25:00,137.59,137.66,137.59,137.64,10600.0,100.4628,100.5139,100.4628,100.4993,10600.0
2013-12-06 13:30:00,137.66,137.66,137.52,137.56,25300.0,100.5139,100.5139,100.4117,100.4409,25300.0
2013-12-06 13:35:00,137.56,137.66,137.55,137.65,16000.0,100.4409,100.5139,100.4336,100.5066,16000.0
2013-12-06 13:40:00,137.65,137.81,137.64,137.74,17900.0,100.5066,100.6235,100.4993,100.5723,17900.0
2013-12-06 13:45:00,137.75,137.78,137.62,137.77,25600.0,100.5796,100.6015,100.4847,100.5942,25600.0
2013-12-06 13:50:00,137.76,137.78,137.66,137.69,9400.0,100.5869,100.6015,100.5139,100.5358,9400.0
2013-12-06 13:55:00,137.68,137.72,137.66,137.67,16400.0,100.5285,100.5577,100.5139,100.5212,16400.0
2013-12-06 14:00:00,137.67,137.84,137.67,137.82,12600.0,100.5212,100.6454,100.5212,100.6308,12600.0
2013-12-06 14:05:00,137.81,137.86,137.81,137.85,9200.0,100.6235,100.66,100.6235,100.6527,9200.0
2013-12-06 14:10:00,137.85,137.88,137.83,137.84,7300.0,100.6527,100.6746,100.6381,100.6454,7300.0
2013-12-06 14:15:00,137.84,137.86,137.79,137.8,9300.0,100.6454,100.66,100.6088,100.6162,9300.0
2013-12-06 14:20:00,137.82,137.86,137.8,137.82,13900.0,100.6308,100.66,100.6162,100.6308,13900.0
2013-12-06 14:25:00,137.83,137.86,137.8,137.8,13500.0,100.6381,100.66,100.6162,100.6162,13500.0
2013-12-06 14:30:00,137.8,137.85,137.8,137.84,6900.0,100.6162,100.6527,100.6162,100.6454,6900.0
2013-12-06 14:35:00,137.84,137.84,137.81,137.84,5700.0,100.6454,100.6454,100.6235,100.6454,5700.0
2013-12-06 14:40:00,137.81,137.91,137.81,137.88,14700.0,100.6235,100.6965,100.6235,100.6746,14700.0
2013-12-06 14:45:00,137.9,138.0,137.9,137.96,15200.0,100.6892,100.7622,100.6892,100.733,15200.0
2013-12-06 14:50:00,137.96,137.97,137.93,137.93,10500.0,100.733,100.7403,100.7111,100.7111,10500.0
2013-12-06 14:55:00,137.95,138.0,137.92,137.99,9800.0,100.7257,100.7622,100.7038,100.7549,9800.0
2013-12-06 15:00:00,138.0,138.01,137.92,137.92,12600.0,100.7622,100.7695,100.7038,100.7038,12600.0
2013-12-06 15:05:00,137.94,138.01,137.94,137.99,15600.0,100.7184,100.7695,100.7184,100.7549,15600.0
2013-12-06 15:10:00,137.99,138.01,137.95,137.97,14300.0,100.7549,100.7695,100.7257,100.7403,14300.0
2013-12-06 15:15:00,137.99,138.02,137.94,138.01,11100.0,100.7549,100.7768,100.7184,100.7695,11100.0
2013-12-06 15:20:00,138.0,138.02,138.0,138.02,12700.0,100.7622,100.7768,100.7622,100.7768,12700.0
2013-12-06 15:25:00,138.02,138.03,137.95,137.95,16700.0,100.7768,100.7841,100.7257,100.7257,16700.0
2013-12-06 15:30:00,137.95,138.06,137.93,138.06,19300.0,100.7257,100.806,100.7111,100.806,19300.0
2013-12-06 15:35:00,138.06,138.07,137.91,137.91,20000.0,100.806,100.8133,100.6965,100.6965,20000.0
2013-12-06 15:40:00,137.92,138.04,137.9,137.98,11600.0,100.7038,100.7914,100.6892,100.7476,11600.0
2013-12-06 15:45:00,137.96,138.06,137.95,138.0,24400.0,100.733,100.806,100.7257,100.7622,24400.0
2013-12-06 15:50:00,138.0,138.21,137.99,138.2,43100.0,100.7622,100.9155,100.7549,100.9082,43100.0
2013-12-06 15:55:00,138.2,138.22,138.11,138.19,61500.0,100.9082,100.9228,100.8425,100.9009,61500.0
2013-12-09 09:30:00,138.5,139.22,138.2,138.46,65800.0,101.1273,101.653,100.9082,101.0981,65800.0
2013-12-09 09:35:00,138.46,138.92,138.43,138.83,23000.0,101.0981,101.4339,101.0762,101.3682,23000.0
2013-12-09 09:40:00,138.84,138.88,138.59,138.74,17200.0,101.3755,101.4047,101.193,101.3025,17200.0
2013-12-09 09:45:00,138.74,138.87,138.52,138.78,28400.0,101.3025,101.3974,101.1419,101.3317,28400.0
2013-12-09 09:50:00,138.81,138.86,138.64,138.69,25100.0,101.3536,101.3901,101.2295,101.266,25100.0
2013-12-09 09:55:00,138.73,139.1,138.67,139.09,18400.0,101.2952,101.5654,101.2514,101.5581,18400.0
2013-12-09 10:00:00,139.02,139.09,138.8,138.84,21300.0,101.5069,101.5581,101.3463,101.3755,21300.0
2013-12-09 10:05:00,138.92,138.97,138.7,138.83,82900.0,101.4339,101.4704,101.2733,101.3682,82900.0
2013-12-09 10:10:00,138.83,139.0,138.81,138.9,23100.0,101.3682,101.4923,101.3536,101.4193,23100.0
2013-12-09 10:15:00,138.89,138.99,138.85,138.9,11000.0,101.412,101.485,101.3828,101.4193,11000.0
2013-12-09 10:20:00,138.9,139.01,138.84,138.92,15400.0,101.4193,101.4996,101.3755,101.4339,15400.0
2013-12-09 10:25:00,138.92,139.03,138.85,138.92,22600.0,101.4339,101.5142,101.3828,101.4339,22600.0
2013-12-09 10:30:00,138.94,139.02,138.77,138.84,37300.0,101.4485,101.5069,101.3244,101.3755,37300.0
2013-12-09 10:35:00,138.84,138.9,138.63,138.71,16300.0,101.3755,101.4193,101.2222,101.2806,16300.0
2013-12-09 10:40:00,138.71,138.71,138.52,138.58,22500.0,101.2806,101.2806,101.1419,101.1857,22500.0
2013-12-09 10:45:00,138.55,138.71,138.5,138.56,28400.0,101.1638,101.2806,101.1273,101.1711,28400.0
2013-12-09 10:50:00,138.63,138.72,138.56,138.58,9400.0,101.2222,101.2879,101.1711,101.1857,9400.0
2013-12-09 10:55:00,138.59,138.65,138.5,138.53,12600.0,101.193,101.2368,101.1273,101.1492,12600.0
2013-12-09 11:00:00,138.57,138.64,138.52,138.62,23400.0,101.1784,101.2295,101.1419,101.2149,23400.0
2013-12-09 11:05:00,138.58,138.84,138.57,138.78,10700.0,101.1857,101.3755,101.1784,101.3317,10700.0
2013-12-09 11:10:00,138.79,138.88,138.66,138.85,11400.0,101.339,101.4047,101.2441,101.3828,11400.0
2013-12-09 11:15:00,138.81,139.01,138.79,138.97,21400.0,101.3536,101.4996,101.339,101.4704,21400.0
2013-12-09 11:20:00,139.0,139.01,138.94,138.96,20100.0,101.4923,101.4996,101.4485,101.4631,20100.0
2013-12-09 11:25:00,138.96,139.02,138.96,138.99,15100.0,101.4631,101.5069,101.4631,101.485,15100.0
2013-12-09 11:30:00,138.95,139.21,138.93,139.19,46100.0,101.4558,101.6457,101.4412,101.6311,46100.0
2013-12-09 11:35:00,139.19,139.2,139.07,139.07,14700.0,101.6311,101.6384,101.5435,101.5435,14700.0
2013-12-09 11:40:00,139.06,139.2,139.06,139.1,10900.0,101.5362,101.6384,101.5362,101.5654,10900.0
2013-12-09 11:45:00,139.11,139.18,139.11,139.15,14300.0,101.5727,101.6238,101.5727,101.6019,14300.0
2013-12-09 11:50:00,139.17,139.23,139.1,139.22,19700.0,101.6165,101.6603,101.5654,101.653,19700.0
2013-12-09 11:55:00,139.22,139.3,139.18,139.18,20000.0,101.653,101.7114,101.6238,101.6238,20000.0
2013-12-09 12:00:00,139.19,139.19,139.13,139.15,12700.0,101.6311,101.6311,101.5873,101.6019,12700.0
2013-12-09 12:05:00,139.15,139.17,139.08,139.12,7400.0,101.6019,101.6165,101.5508,101.58,7400.0
2013-12-09 12:10:00,139.09,139.23,139.07,139.11,18100.0,101.5581,101.6603,101.5435,101.5727,18100.0
2013-12-09 12:15:00,139.11,139.17,139.07,139.08,17400.0,101.5727,101.6165,101.5435,101.5508,17400.0
2013-12-09 12:20:00,139.08,139.14,139.05,139.1,17000.0,101.5508,101.5946,101.5289,101.5654,17000.0
2013-12-09 12:25:00,139.11,139.11,139.0,139.0,9700.0,101.5727,101.5727,101.4923,101.4923,9700.0
2013-12-09 12:30:00,139.03,139.03,138.91,138.91,22400.0,101.5142,101.5142,101.4266,101.4266,22400.0
2013-12-09 12:35:00,138.91,138.91,138.85,138.88,12000.0,101.4266,101.4266,101.3828,101.4047,12000.0
2013-12-09 12:40:00,138.89,138.98,138.85,138.95,7900.0,101.412,101.4777,101.3828,101.4558,7900.0
2013-12-09 12:45:00,138.95,139.02,138.92,138.92,8600.0,101.4558,101.5069,101.4339,101.4339,8600.0
2013-12-09 12:50:00,138.95,139.02,138.92,138.98,10300.0,101.4558,101.5069,101.4339,101.4777,10300.0
2013-12-09 12:55:00,138.99,138.99,138.84,138.91,82400.0,101.485,101.485,101.3755,101.4266,82400.0
2013-12-09 13:00:00,138.87,138.93,138.82,138.82,30900.0,101.3974,101.4412,101.3609,101.3609,30900.0
2013-12-09 13:05:00,138.83,138.89,138.82,138.88,8800.0,101.3682,101.412,101.3609,101.4047,8800.0
2013-12-09 13:10:00,138.88,138.96,138.84,138.84,18100.0,101.4047,101.4631,101.3755,101.3755,18100.0
2013-12-09 13:15:00,138.84,138.85,138.79,138.81,7900.0,101.3755,101.3828,101.339,101.3536,7900.0
2013-12-09 13:20:00,138.83,138.94,138.83,138.89,12800.0,101.3682,101.4485,101.3682,101.412,12800.0
2013-12-09 13:25:00,138.89,138.99,138.89,138.94,11900.0,101.412,101.485,101.412,101.4485,11900.0
2013-12-09 13:30:00,138.92,138.97,138.92,138.96,8900.0,101.4339,101.4704,101.4339,101.4631,8900.0
2013-12-09 13:35:00,138.93,138.93,138.86,138.89,8500.0,101.4412,101.4412,101.3901,101.412,8500.0
2013-12-09 13:40:00,138.88,138.9,138.78,138.84,7000.0,101.4047,101.4193,101.3317,101.3755,7000.0
2013-12-09 13:45:00,138.86,138.87,138.76,138.8,5600.0,101.3901,101.3974,101.3171,101.3463,5600.0
2013-12-09 13:50:00,138.81,138.83,138.68,138.68,6300.0,101.3536,101.3682,101.2587,101.2587,6300.0
2013-12-09 13:55:00,138.72,138.83,138.68,138.83,10500.0,101.2879,101.3682,101.2587,101.3682,10500.0
2013-12-09 14:00:00,138.85,138.86,138.77,138.84,9300.0,101.3828,101.3901,101.3244,101.3755,9300.0
2013-12-09 14:05:00,138.84,138.86,138.81,138.83,10500.0,101.3755,101.3901,101.3536,101.3682,10500.0
2013-12-09 14:10:00,138.83,138.88,138.79,138.82,13700.0,101.3682,101.4047,101.339,101.3609,13700.0
2013-12-09 14:15:00,138.85,138.9,138.78,138.79,9500.0,101.3828,101.4193,101.3317,101.339,9500.0
2013-12-09 14:20:00,138.79,138.86,138.77,138.86,15100.0,101.339,101.3901,101.3244,101.3901,15100.0
2013-12-09 14:25:00,138.86,138.91,138.85,138.89,9700.0,101.3901,101.4266,101.3828,101.412,9700.0
2013-12-09 14:30:00,138.9,139.02,138.88,139.01,18900.0,101.4193,101.5069,101.4047,101.4996,18900.0
2013-12-09 14:35:00,139.01,139.07,139.0,139.07,15900.0,101.4996,101.5435,101.4923,101.5435,15900.0
2013-12-09 14:40:00,139.05,139.16,139.05,139.12,12200.0,101.5289,101.6092,101.5289,101.58,12200.0
2013-12-09 14:45:00,139.11,139.11,138.95,138.97,10400.0,101.5727,101.5727,101.4558,101.4704,10400.0
2013-12-09 14:50:00,138.95,139.1,138.95,139.08,14200.0,101.4558,101.5654,101.4558,101.5508,14200.0
2013-12-09 14:55:00,139.05,139.05,138.97,138.97,6000.0,101.5289,101.5289,101.4704,101.4704,6000.0
2013-12-09 15:00:00,138.98,138.98,138.91,138.94,8500.0,101.4777,101.4777,101.4266,101.4485,8500.0
2013-12-09 15:05:00,138.94,138.97,138.89,138.94,13300.0,101.4485,101.4704,101.412,101.4485,13300.0
2013-12-09 15:10:00,138.96,138.97,138.9,138.91,15600.0,101.4631,101.4704,101.4193,101.4266,15600.0
2013-12-09 15:15:00,138.93,138.93,138.83,138.84,9800.0,101.4412,101.4412,101.3682,101.3755,9800.0
2013-12-09 15:20:00,138.84,138.87,138.78,138.8,16700.0,101.3755,101.3974,101.3317,101.3463,16700.0
2013-12-09 15:25:00,138.82,138.82,138.72,138.75,16800.0,101.3609,101.3609,101.2879,101.3098,16800.0
2013-12-09 15:30:00,138.76,138.92,138.76,138.91,22100.0,101.3171,101.4339,101.3171,101.4266,22100.0
2013-12-09 15:35:00,138.89,138.94,138.87,138.92,22500.0,101.412,101.4485,101.3974,101.4339,22500.0
2013-12-09 15:40:00,138.92,139.06,138.92,139.04,24600.0,101.4339,101.5362,101.4339,101.5216,24600.0
2013-12-09 15:45:00,139.04,139.09,139.01,139.06,33900.0,101.5216,101.5581,101.4996,101.5362,33900.0
2013-12-09 15:50:00,139.06,139.06,138.86,138.87,46900.0,101.5362,101.5362,101.3901,101.3974,46900.0
2013-12-09 15:55:00,138.84,138.97,138.83,138.92,88000.0,101.3755,101.4704,101.3682,101.4339,88000.0
2013-12-10 09:30:00,138.71,139.14,138.3,139.1,36800.0,101.2806,101.5946,100.9812,101.5654,36800.0
2013-12-10 09:35:00,139.22,139.22,138.5,138.95,13700.0,101.653,101.653,101.1273,101.4558,13700.0
2013-12-10 09:40:00,138.93,139.25,138.83,139.25,20900.0,101.4412,101.6749,101.3682,101.6749,20900.0
2013-12-10 09:45:00,139.25,139.3,139.18,139.28,39400.0,101.6749,101.7114,101.6238,101.6968,39400.0
2013-12-10 09:50:00,139.25,139.33,138.89,139.25,34500.0,101.6749,101.7333,101.412,101.6749,34500.0
2013-12-10 09:55:00,139.28,139.34,139.0,139.22,32000.0,101.6968,101.7406,101.4923,101.653,32000.0
2013-12-10 10:00:00,139.21,139.55,139.15,139.48,24300.0,101.6457,101.8939,101.6019,101.8428,24300.0
2013-12-10 10:05:00,139.45,139.48,139.15,139.23,18700.0,101.8209,101.8428,101.6019,101.6603,18700.0
2013-12-10 10:10:00,139.23,139.41,139.09,139.13,16300.0,101.6603,101.7917,101.5581,101.5873,16300.0
2013-12-10 10:15:00,139.09,139.4,139.09,139.38,18800.0,101.5581,101.7844,101.5581,101.7698,18800.0
2013-12-10 10:20:00,139.39,139.56,139.38,139.52,53300.0,101.7771,101.9012,101.7698,101.872,53300.0
2013-12-10 10:25:00,139.52,139.55,139.37,139.37,8900.0,101.872,101.8939,101.7625,101.7625,8900.0
2013-12-10 10:30:00,139.37,139.64,139.29,139.57,64400.0,101.7625,101.9596,101.7041,101.9085,64400.0
2013-12-10 10:35:00,139.62,139.65,139.53,139.64,9000.0,101.945,101.9669,101.8793,101.9596,9000.0
2013-12-10 10:40:00,139.59,139.7,139.59,139.69,12100.0,101.9231,102.0035,101.9231,101.9962,12100.0
2013-12-10 10:45:00,139.65,139.86,139.64,139.73,18000.0,101.9669,102.1203,101.9596,102.0254,18000.0
2013-12-10 10:50:00,139.75,139.83,139.7,139.72,11000.0,102.04,102.0984,102.0035,102.0181,11000.0
2013-12-10 10:55:00,139.71,139.8,139.6,139.61,10800.0,102.0108,102.0765,101.9304,101.9377,10800.0
2013-12-10 11:00:00,139.61,139.7,139.57,139.67,15500.0,101.9377,102.0035,101.9085,101.9816,15500.0
2013-12-10 11:05:00,139.66,139.67,139.55,139.67,10700.0,101.9742,101.9816,101.8939,101.9816,10700.0
2013-12-10 11:10:00,139.67,139.78,139.64,139.76,30800.0,101.9816,102.0619,101.9596,102.0473,30800.0
2013-12-10 11:15:00,139.73,139.76,139.69,139.69,15700.0,102.0254,102.0473,101.9962,101.9962,15700.0
2013-12-10 11:20:00,139.68,139.68,139.57,139.59,9000.0,101.9889,101.9889,101.9085,101.9231,9000.0
2013-12-10 11:25:00,139.57,139.7,139.57,139.68,13600.0,101.9085,102.0035,101.9085,101.9889,13600.0
2013-12-10 11:30:00,139.67,139.67,139.52,139.52,12300.0,101.9816,101.9816,101.872,101.872,12300.0
2013-12-10 11:35:00,139.51,139.58,139.47,139.55,16200.0,101.8647,101.9158,101.8355,101.8939,16200.0
2013-12-10 11:40:00,139.58,139.59,139.49,139.55,7700.0,101.9158,101.9231,101.8501,101.8939,7700.0
2013-12-10 11:45:00,139.53,139.65,139.53,139.63,10300.0,101.8793,101.9669,101.8793,101.9523,10300.0
2013-12-10 11:50:00,139.64,139.64,139.55,139.61,12000.0,101.9596,101.9596,101.8939,101.9377,12000.0
2013-12-10 11:55:00,139.61,139.63,139.52,139.59,15100.0,101.9377,101.9523,101.872,101.9231,15100.0
2013-12-10 12:00:00,139.58,139.6,139.5,139.58,9200.0,101.9158,101.9304,101.8574,101.9158,9200.0
2013-12-10 12:05:00,139.57,139.57,139.5,139.52,17800.0,101.9085,101.9085,101.8574,101.872,17800.0
2013-12-10 12:10:00,139.5,139.56,139.49,139.56,13800.0,101.8574,101.9012,101.8501,101.9012,13800.0
2013-12-10 12:15:00,139.55,139.62,139.54,139.6,13200.0,101.8939,101.945,101.8866,101.9304,13200.0
2013-12-10 12:20:00,139.61,139.71,139.59,139.68,21100.0,101.9377,102.0108,101.9231,101.9889,21100.0
2013-12-10 12:25:00,139.69,139.76,139.69,139.74,16500.0,101.9962,102.0473,101.9962,102.0327,16500.0
2013-12-10 12:30:00,139.75,139.76,139.6,139.6,11800.0,102.04,102.0473,101.9304,101.9304,11800.0
2013-12-10 12:35:00,139.6,139.63,139.56,139.57,10400.0,101.9304,101.9523,101.9012,101.9085,10400.0
2013-12-10 12:40:00,139.56,139.6,139.5,139.58,13200.0,101.9012,101.9304,101.8574,101.9158,13200.0
2013-12-10 12:45:00,139.59,139.61,139.51,139.55,7500.0,101.9231,101.9377,101.8647,101.8939,7500.0
2013-12-10 12:50:00,139.56,139.71,139.56,139.71,13800.0,101.9012,102.0108,101.9012,102.0108,13800.0
2013-12-10 12:55:00,139.7,139.77,139.7,139.75,14000.0,102.0035,102.0546,102.0035,102.04,14000.0
2013-12-10 13:00:00,139.74,139.76,139.72,139.76,13200.0,102.0327,102.0473,102.0181,102.0473,13200.0
2013-12-10 13:05:00,139.75,139.76,139.68,139.7,19800.0,102.04,102.0473,101.9889,102.0035,19800.0
2013-12-10 13:10:00,139.68,139.72,139.66,139.72,12700.0,101.9889,102.0181,101.9742,102.0181,12700.0
2013-12-10 13:15:00,139.71,139.73,139.6,139.6,10000.0,102.0108,102.0254,101.9304,101.9304,10000.0
2013-12-10 13:20:00,139.59,139.61,139.54,139.56,3400.0,101.9231,101.9377,101.8866,101.9012,3400.0
2013-12-10 13:25:00,139.55,139.56,139.47,139.47,15100.0,101.8939,101.9012,101.8355,101.8355,15100.0
2013-12-10 13:30:00,139.46,139.47,139.41,139.42,9300.0,101.8282,101.8355,101.7917,101.799,9300.0
2013-12-10 13:35:00,139.4,139.4,139.29,139.35,11400.0,101.7844,101.7844,101.7041,101.7479,11400.0
2013-12-10 13:40:00,139.35,139.36,139.31,139.32,11800.0,101.7479,101.7552,101.7187,101.726,11800.0
2013-12-10 13:45:00,139.33,139.52,139.32,139.52,12600.0,101.7333,101.872,101.726,101.872,12600.0
2013-12-10 13:50:00,139.5,139.51,139.42,139.43,8600.0,101.8574,101.8647,101.799,101.8063,8600.0
2013-12-10 13:55:00,139.44,139.57,139.43,139.55,25400.0,101.8136,101.9085,101.8063,101.8939,25400.0
2013-12-10 14:00:00,139.56,139.57,139.43,139.57,66800.0,101.9012,101.9085,101.8063,101.9085,66800.0
2013-12-10 14:05:00,139.57,139.68,139.55,139.66,12600.0,101.9085,101.9889,101.8939,101.9742,12600.0
2013-12-10 14:10:00,139.68,139.68,139.51,139.54,8000.0,101.9889,101.9889,101.8647,101.8866,8000.0
2013-12-10 14:15:00,139.51,139.54,139.44,139.54,10900.0,101.8647,101.8866,101.8136,101.8866,10900.0
2013-12-10 14:20:00,139.54,139.57,139.48,139.52,9900.0,101.8866,101.9085,101.8428,101.872,9900.0
2013-12-10 14:25:00,139.48,139.48,139.37,139.44,8000.0,101.8428,101.8428,101.7625,101.8136,8000.0
2013-12-10 14:30:00,139.43,139.44,139.41,139.43,11200.0,101.8063,101.8136,101.7917,101.8063,11200.0
2013-12-10 14:35:00,139.44,139.47,139.42,139.45,12900.0,101.8136,101.8355,101.799,101.8209,12900.0
2013-12-10 14:40:00,139.42,139.47,139.42,139.47,6500.0,101.799,101.8355,101.799,101.8355,6500.0
2013-12-10 14:45:00,139.46,139.46,139.37,139.38,20100.0,101.8282,101.8282,101.7625,101.7698,20100.0
2013-12-10 14:50:00,139.37,139.46,139.34,139.44,17800.0,101.7625,101.8282,101.7406,101.8136,17800.0
2013-12-10 14:55:00,139.45,139.58,139.44,139.55,10500.0,101.8209,101.9158,101.8136,101.8939,10500.0
2013-12-10 15:00:00,139.57,139.67,139.55,139.67,13600.0,101.9085,101.9816,101.8939,101.9816,13600.0
2013-12-10 15:05:00,139.67,139.75,139.64,139.68,10300.0,101.9816,102.04,101.9596,101.9889,10300.0
2013-12-10 15:10:00,139.66,139.67,139.55,139.55,8300.0,101.9742,101.9816,101.8939,101.8939,8300.0
2013-12-10 15:15:00,139.55,139.57,139.41,139.44,10400.0,101.8939,101.9085,101.7917,101.8136,10400.0
2013-12-10 15:20:00,139.43,139.57,139.41,139.56,12700.0,101.8063,101.9085,101.7917,101.9012,12700.0
2013-12-10 15:25:00,139.53,139.58,139.5,139.5,11800.0,101.8793,101.9158,101.8574,101.8574,11800.0
2013-12-10 15:30:00,139.51,139.53,139.39,139.45,28100.0,101.8647,101.8793,101.7771,101.8209,28100.0
2013-12-10 15:35:00,139.43,139.46,139.34,139.39,21400.0,101.8063,101.8282,101.7406,101.7771,21400.0
2013-12-10 15:40:00,139.41,139.42,139.36,139.37,17700.0,101.7917,101.799,101.7552,101.7625,17700.0
2013-12-10 15:45:00,139.38,139.41,139.33,139.41,35100.0,101.7698,101.7917,101.7333,101.7917,35100.0
2013-12-10 15:50:00,139.41,139.42,139.38,139.4,41200.0,101.7917,101.799,101.7698,101.7844,41200.0
2013-12-10 15:55:00,139.4,139.44,139.29,139.31,83100.0,101.7844,101.8136,101.7041,101.7187,83100.0
2013-12-11 09:30:00,139.5,139.51,138.82,138.94,58900.0,101.8574,101.8647,101.3609,101.4485,58900.0
2013-12-11 09:35:00,139.02,139.02,138.77,138.87,23200.0,101.5069,101.5069,101.3244,101.3974,23200.0
2013-12-11 09:40:00,138.87,139.09,138.75,139.02,23100.0,101.3974,101.5581,101.3098,101.5069,23100.0
2013-12-11 09:45:00,138.97,139.03,138.79,138.93,25700.0,101.4704,101.5142,101.339,101.4412,25700.0
2013-12-11 09:50:00,138.95,138.95,138.76,138.88,25100.0,101.4558,101.4558,101.3171,101.4047,25100.0
2013-12-11 09:55:00,138.88,139.01,138.85,138.92,16800.0,101.4047,101.4996,101.3828,101.4339,16800.0
2013-12-11 10:00:00,138.95,139.0,138.77,138.85,29800.0,101.4558,101.4923,101.3244,101.3828,29800.0
2013-12-11 10:05:00,138.81,138.98,138.57,138.74,62300.0,101.3536,101.4777,101.1784,101.3025,62300.0
2013-12-11 10:10:00,138.75,138.87,138.7,138.8,10900.0,101.3098,101.3974,101.2733,101.3463,10900.0
2013-12-11 10:15:00,138.75,138.8,138.55,138.58,16300.0,101.3098,101.3463,101.1638,101.1857,16300.0
2013-12-11 10:20:00,138.58,138.7,138.52,138.6,14400.0,101.1857,101.2733,101.1419,101.2003,14400.0
2013-12-11 10:25:00,138.6,138.61,138.19,138.31,27100.0,101.2003,101.2076,100.9009,100.9885,27100.0
2013-12-11 10:30:00,138.31,138.44,138.29,138.36,8600.0,100.9885,101.0835,100.9739,101.025,8600.0
2013-12-11 10:35:00,138.36,138.5,138.3,138.47,25300.0,101.025,101.1273,100.9812,101.1054,25300.0
2013-12-11 10:40:00,138.39,138.56,138.39,138.5,7300.0,101.0469,101.1711,101.0469,101.1273,7300.0
2013-12-11 10:45:00,138.5,138.54,138.4,138.52,22600.0,101.1273,101.1565,101.0542,101.1419,22600.0
2013-12-11 10:50:00,138.54,138.57,138.41,138.52,28300.0,101.1565,101.1784,101.0615,101.1419,28300.0
2013-12-11 10:55:00,138.53,138.6,138.52,138.56,10700.0,101.1492,101.2003,101.1419,101.1711,10700.0
2013-12-11 11:00:00,138.56,138.56,138.4,138.5,18300.0,101.1711,101.1711,101.0542,101.1273,18300.0
2013-12-11 11:05:00,138.5,138.51,138.3,138.4,14400.0,101.1273,101.1346,100.9812,101.0542,14400.0
2013-12-11 11:10:00,138.39,138.55,138.28,138.39,23700.0,101.0469,101.1638,100.9666,101.0469,23700.0
2013-12-11 11:15:00,138.39,138.49,138.14,138.14,23500.0,101.0469,101.12,100.8644,100.8644,23500.0
2013-12-11 11:20:00,138.09,138.14,137.9,138.01,18700.0,100.8279,100.8644,100.6892,100.7695,18700.0
2013-12-11 11:25:00,137.96,138.16,137.95,138.04,9400.0,100.733,100.879,100.7257,100.7914,9400.0
2013-12-11 11:30:00,138.09,138.09,137.78,137.93,17000.0,100.8279,100.8279,100.6015,100.7111,17000.0
2013-12-11 11:35:00,137.93,137.97,137.85,137.96,19000.0,100.7111,100.7403,100.6527,100.733,19000.0
2013-12-11 11:40:00,137.96,138.12,137.93,137.94,26700.0,100.733,100.8498,100.7111,100.7184,26700.0
2013-12-11 11:45:00,137.94,137.99,137.85,137.9,11400.0,100.7184,100.7549,100.6527,100.6892,11400.0
2013-12-11 11:50:00,137.9,137.96,137.81,137.81,16600.0,100.6892,100.733,100.6235,100.6235,16600.0
2013-12-11 11:55:00,137.8,138.05,137.8,138.04,7300.0,100.6162,100.7987,100.6162,100.7914,7300.0
2013-12-11 12:00:00,138.08,138.08,137.84,137.86,9400.0,100.8206,100.8206,100.6454,100.66,9400.0
2013-12-11 12:05:00,137.86,137.89,137.7,137.77,16200.0,100.66,100.6819,100.5431,100.5942,16200.0
2013-12-11 12:10:00,137.72,137.84,137.66,137.76,11800.0,100.5577,100.6454,100.5139,100.5869,11800.0
2013-12-11 12:15:00,137.81,137.82,137.66,137.79,10400.0,100.6235,100.6308,100.5139,100.6088,10400.0
2013-12-11 12:20:00,137.8,137.86,137.68,137.79,13900.0,100.6162,100.66,100.5285,100.6088,13900.0
2013-12-11 12:25:00,137.75,137.92,137.68,137.88,15600.0,100.5796,100.7038,100.5285,100.6746,15600.0
2013-12-11 12:30:00,137.88,138.01,137.88,138.0,10400.0,100.6746,100.7695,100.6746,100.7622,10400.0
2013-12-11 12:35:00,137.99,138.13,137.97,138.13,10900.0,100.7549,100.8571,100.7403,100.8571,10900.0
2013-12-11 12:40:00,138.12,138.2,138.03,138.2,13000.0,100.8498,100.9082,100.7841,100.9082,13000.0
2013-12-11 12:45:00,138.19,138.23,138.14,138.2,10600.0,100.9009,100.9301,100.8644,100.9082,10600.0
2013-12-11 12:50:00,138.22,138.25,138.18,138.23,7600.0,100.9228,100.9447,100.8936,100.9301,7600.0
2013-12-11 12:55:00,138.23,138.25,138.14,138.19,13500.0,100.9301,100.9447,100.8644,100.9009,13500.0
2013-12-11 13:00:00,138.2,138.28,138.16,138.24,7900.0,100.9082,100.9666,100.879,100.9374,7900.0
2013-12-11 13:05:00,138.28,138.38,138.28,138.35,12400.0,100.9666,101.0396,100.9666,101.0177,12400.0
2013-12-11 13:10:00,138.35,138.37,138.31,138.32,4700.0,101.0177,101.0323,100.9885,100.9958,4700.0
2013-12-11 13:15:00,138.33,138.36,138.25,138.25,6700.0,101.0031,101.025,100.9447,100.9447,6700.0
2013-12-11 13:20:00,138.3,138.31,138.19,138.19,4100.0,100.9812,100.9885,100.9009,100.9009,4100.0
2013-12-11 13:25:00,138.19,138.19,137.98,138.04,7900.0,100.9009,100.9009,100.7476,100.7914,7900.0
2013-12-11 13:30:00,138.03,138.14,138.0,138.1,7700.0,100.7841,100.8644,100.7622,100.8352,7700.0
2013-12-11 13:35:00,138.12,138.22,138.12,138.21,7500.0,100.8498,100.9228,100.8498,100.9155,7500.0
2013-12-11 13:40:00,138.21,138.33,138.14,138.33,11000.0,100.9155,101.0031,100.8644,101.0031,11000.0
2013-12-11 13:45:00,138.35,138.46,138.27,138.4,13200.0,101.0177,101.0981,100.9593,101.0542,13200.0
2013-12-11 13:50:00,138.41,138.41,138.28,138.33,6000.0,101.0615,101.0615,100.9666,101.0031,6000.0
2013-12-11 13:55:00,138.31,138.39,138.27,138.39,5000.0,100.9885,101.0469,100.9593,101.0469,5000.0
2013-12-11 14:00:00,138.38,138.42,138.3,138.42,9800.0,101.0396,101.0689,100.9812,101.0689,9800.0
2013-12-11 14:05:00,138.43,138.46,138.29,138.31,5500.0,101.0762,101.0981,100.9739,100.9885,5500.0
2013-12-11 14:10:00,138.34,138.37,138.18,138.18,8600.0,101.0104,101.0323,100.8936,100.8936,8600.0
2013-12-11 14:15:00,138.15,138.18,138.03,138.03,8500.0,100.8717,100.8936,100.7841,100.7841,8500.0
2013-12-11 14:20:00,138.0,138.09,137.94,138.07,7000.0,100.7622,100.8279,100.7184,100.8133,7000.0
2013-12-11 14:25:00,138.06,138.11,137.96,138.06,10300.0,100.806,100.8425,100.733,100.806,10300.0
2013-12-11 14:30:00,138.1,138.1,137.92,138.01,5700.0,100.8352,100.8352,100.7038,100.7695,5700.0
2013-12-11 14:35:00,138.0,138.02,137.94,137.96,6400.0,100.7622,100.7768,100.7184,100.733,6400.0
2013-12-11 14:40:00,137.99,138.06,137.93,138.02,8200.0,100.7549,100.806,100.7111,100.7768,8200.0
2013-12-11 14:45:00,138.01,138.09,138.01,138.08,10500.0,100.7695,100.8279,100.7695,100.8206,10500.0
2013-12-11 14:50:00,138.09,138.09,137.93,137.94,11700.0,100.8279,100.8279,100.7111,100.7184,11700.0
2013-12-11 14:55:00,137.93,137.96,137.79,137.82,14100.0,100.7111,100.733,100.6088,100.6308,14100.0
2013-12-11 15:00:00,137.82,137.82,137.68,137.75,16900.0,100.6308,100.6308,100.5285,100.5796,16900.0
2013-12-11 15:05:00,137.71,137.82,137.7,137.75,23300.0,100.5504,100.6308,100.5431,100.5796,23300.0
2013-12-11 15:10:00,137.79,137.79,137.63,137.74,14900.0,100.6088,100.6088,100.492,100.5723,14900.0
2013-12-11 15:15:00,137.73,137.73,137.6,137.69,13600.0,100.565,100.565,100.4701,100.5358,13600.0
2013-12-11 15:20:00,137.71,137.75,137.64,137.75,20200.0,100.5504,100.5796,100.4993,100.5796,20200.0
2013-12-11 15:25:00,137.76,137.78,137.66,137.67,13800.0,100.5869,100.6015,100.5139,100.5212,13800.0
2013-12-11 15:30:00,137.69,137.8,137.66,137.7,27300.0,100.5358,100.6162,100.5139,100.5431,27300.0
2013-12-11 15:35:00,137.68,137.7,137.5,137.52,26500.0,100.5285,100.5431,100.3971,100.4117,26500.0
2013-12-11 15:40:00,137.52,137.58,137.37,137.37,39900.0,100.4117,100.4555,100.3022,100.3022,39900.0
2013-12-11 15:45:00,137.4,137.46,137.25,137.43,41100.0,100.3241,100.3679,100.2146,100.346,41100.0
2013-12-11 15:50:00,137.44,137.5,137.24,137.26,54200.0,100.3533,100.3971,100.2073,100.2219,54200.0
2013-12-11 15:55:00,137.25,137.55,137.23,137.44,94400.0,100.2146,100.4336,100.2,100.3533,94400.0
2013-12-12 09:30:00,137.22,137.89,137.22,137.75,32500.0,100.1927,100.6819,100.1927,100.5796,32500.0
2013-12-12 09:35:00,137.77,138.27,137.77,138.16,17000.0,100.5942,100.9593,100.5942,100.879,17000.0
2013-12-12 09:40:00,138.06,138.18,137.92,138.12,17400.0,100.806,100.8936,100.7038,100.8498,17400.0
2013-12-12 09:45:00,138.18,138.25,137.91,138.16,17900.0,100.8936,100.9447,100.6965,100.879,17900.0
2013-12-12 09:50:00,138.18,138.64,138.0,138.38,51600.0,100.8936,101.2295,100.7622,101.0396,51600.0
2013-12-12 09:55:00,138.43,138.51,138.26,138.44,19800.0,101.0762,101.1346,100.952,101.0835,19800.0
2013-12-12 10:00:00,138.42,138.68,138.29,138.62,23800.0,101.0689,101.2587,100.9739,101.2149,23800.0
2013-12-12 10:05:00,138.6,138.63,138.29,138.59,24100.0,101.2003,101.2222,100.9739,101.193,24100.0
2013-12-12 10:10:00,138.54,138.64,138.46,138.61,12800.0,101.1565,101.2295,101.0981,101.2076,12800.0
2013-12-12 10:15:00,138.57,138.6,138.45,138.6,28500.0,101.1784,101.2003,101.0908,101.2003,28500.0
2013-12-12 10:20:00,138.55,138.67,138.52,138.65,18700.0,101.1638,101.2514,101.1419,101.2368,18700.0
2013-12-12 10:25:00,138.65,138.67,138.58,138.6,11000.0,101.2368,101.2514,101.1857,101.2003,11000.0
2013-12-12 10:30:00,138.59,138.59,138.44,138.48,23500.0,101.193,101.193,101.0835,101.1127,23500.0
2013-12-12 10:35:00,138.43,138.67,138.42,138.59,27400.0,101.0762,101.2514,101.0689,101.193,27400.0
2013-12-12 10:40:00,138.66,138.68,138.42,138.44,41900.0,101.2441,101.2587,101.0689,101.0835,41900.0
2013-12-12 10:45:00,138.41,138.43,138.24,138.34,25200.0,101.0615,101.0762,100.9374,101.0104,25200.0
2013-12-12 10:50:00,138.34,138.42,138.19,138.3,16900.0,101.0104,101.0689,100.9009,100.9812,16900.0
2013-12-12 10:55:00,138.29,138.32,138.1,138.17,22700.0,100.9739,100.9958,100.8352,100.8863,22700.0
2013-12-12 11:00:00,138.11,138.28,138.06,138.27,29900.0,100.8425,100.9666,100.806,100.9593,29900.0
2013-12-12 11:05:00,138.28,138.47,138.28,138.47,24900.0,100.9666,101.1054,100.9666,101.1054,24900.0
2013-12-12 11:10:00,138.43,138.48,138.35,138.45,8000.0,101.0762,101.1127,101.0177,101.0908,8000.0
2013-12-12 11:15:00,138.42,138.5,138.35,138.47,16700.0,101.0689,101.1273,101.0177,101.1054,16700.0
2013-12-12 11:20:00,138.49,138.6,138.39,138.48,11800.0,101.12,101.2003,101.0469,101.1127,11800.0
2013-12-12 11:25:00,138.44,138.45,138.17,138.3,15700.0,101.0835,101.0908,100.8863,100.9812,15700.0
2013-12-12 11:30:00,138.3,138.4,138.29,138.34,12100.0,100.9812,101.0542,100.9739,101.0104,12100.0
2013-12-12 11:35:00,138.31,138.31,138.18,138.18,6400.0,100.9885,100.9885,100.8936,100.8936,6400.0
2013-12-12 11:40:00,138.16,138.16,138.04,138.04,9800.0,100.879,100.879,100.7914,100.7914,9800.0
2013-12-12 11:45:00,138.06,138.18,137.99,138.18,16500.0,100.806,100.8936,100.7549,100.8936,16500.0
2013-12-12 11:50:00,138.21,138.38,138.17,138.34,21900.0,100.9155,101.0396,100.8863,101.0104,21900.0
2013-12-12 11:55:00,138.34,138.41,138.27,138.3,10600.0,101.0104,101.0615,100.9593,100.9812,10600.0
2013-12-12 12:00:00,138.29,138.39,138.12,138.35,27300.0,100.9739,101.0469,100.8498,101.0177,27300.0
2013-12-12 12:05:00,138.32,138.36,138.15,138.15,10500.0,100.9958,101.025,100.8717,100.8717,10500.0
2013-12-12 12:10:00,138.17,138.25,138.08,138.08,11700.0,100.8863,100.9447,100.8206,100.8206,11700.0
2013-12-12 12:15:00,138.05,138.1,137.96,138.08,21800.0,100.7987,100.8352,100.733,100.8206,21800.0
2013-12-12 12:20:00,138.06,138.08,137.76,137.77,27000.0,100.806,100.8206,100.5869,100.5942,27000.0
2013-12-12 12:25:00,137.81,137.86,137.72,137.86,17500.0,100.6235,100.66,100.5577,100.66,17500.0
2013-12-12 12:30:00,137.87,137.89,137.76,137.8,7800.0,100.6673,100.6819,100.5869,100.6162,7800.0
2013-12-12 12:35:00,137.79,137.97,137.79,137.84,12300.0,100.6088,100.7403,100.6088,100.6454,12300.0
2013-12-12 12:40:00,137.85,137.89,137.73,137.78,6600.0,100.6527,100.6819,100.565,100.6015,6600.0
2013-12-12 12:45:00,137.79,137.98,137.78,137.98,6500.0,100.6088,100.7476,100.6015,100.7476,6500.0
2013-12-12 12:50:00,137.96,137.96,137.88,137.89,8600.0,100.733,100.733,100.6746,100.6819,8600.0
2013-12-12 12:55:00,137.91,138.02,137.91,137.96,8100.0,100.6965,100.7768,100.6965,100.733,8100.0
2013-12-12 13:00:00,137.95,138.08,137.9,138.05,7300.0,100.7257,100.8206,100.6892,100.7987,7300.0
2013-12-12 13:05:00,138.01,138.08,138.01,138.02,4200.0,100.7695,100.8206,100.7695,100.7768,4200.0
2013-12-12 13:10:00,138.02,138.03,137.93,137.95,9400.0,100.7768,100.7841,100.7111,100.7257,9400.0
2013-12-12 13:15:00,137.95,138.17,137.95,138.14,14300.0,100.7257,100.8863,100.7257,100.8644,14300.0
2013-12-12 13:20:00,138.12,138.17,138.08,138.09,6100.0,100.8498,100.8863,100.8206,100.8279,6100.0
2013-12-12 13:25:00,138.09,138.09,137.9,137.9,6800.0,100.8279,100.8279,100.6892,100.6892,6800.0
2013-12-12 13:30:00,137.89,137.93,137.82,137.9,12900.0,100.6819,100.7111,100.6308,100.6892,12900.0
2013-12-12 13:35:00,137.9,138.06,137.89,138.05,6100.0,100.6892,100.806,100.6819,100.7987,6100.0
2013-12-12 13:40:00,138.01,138.15,137.99,138.15,8900.0,100.7695,100.8717,100.7549,100.8717,8900.0
2013-12-12 13:45:00,138.15,138.27,138.14,138.27,11400.0,100.8717,100.9593,100.8644,100.9593,11400.0
2013-12-12 13:50:00,138.27,138.41,138.25,138.37,25800.0,100.9593,101.0615,100.9447,101.0323,25800.0
2013-12-12 13:55:00,138.3,138.31,138.24,138.28,8000.0,100.9812,100.9885,100.9374,100.9666,8000.0
2013-12-12 14:00:00,138.23,138.39,138.23,138.39,17300.0,100.9301,101.0469,100.9301,101.0469,17300.0
2013-12-12 14:05:00,138.38,138.45,138.31,138.45,9200.0,101.0396,101.0908,100.9885,101.0908,9200.0
2013-12-12 14:10:00,138.41,138.46,138.32,138.43,12400.0,101.0615,101.0981,100.9958,101.0762,12400.0
2013-12-12 14:15:00,138.43,138.43,138.29,138.31,9100.0,101.0762,101.0762,100.9739,100.9885,9100.0
2013-12-12 14:20:00,138.31,138.35,138.19,138.35,10700.0,100.9885,101.0177,100.9009,101.0177,10700.0
2013-12-12 14:25:00,138.32,138.34,138.22,138.26,9400.0,100.9958,101.0104,100.9228,100.952,9400.0
2013-12-12 14:30:00,138.26,138.39,138.22,138.22,9300.0,100.952,101.0469,100.9228,100.9228,9300.0
2013-12-12 14:35:00,138.24,138.26,138.12,138.14,8700.0,100.9374,100.952,100.8498,100.8644,8700.0
2013-12-12 14:40:00,138.15,138.27,138.12,138.27,21500.0,100.8717,100.9593,100.8498,100.9593,21500.0
2013-12-12 14:45:00,138.24,138.31,138.23,138.25,19400.0,100.9374,100.9885,100.9301,100.9447,19400.0
2013-12-12 14:50:00,138.26,138.48,138.24,138.48,10800.0,100.952,101.1127,100.9374,101.1127,10800.0
2013-12-12 14:55:00,138.48,138.62,138.45,138.53,11400.0,101.1127,101.2149,101.0908,101.1492,11400.0
2013-12-12 15:00:00,138.53,138.53,138.3,138.32,11500.0,101.1492,101.1492,100.9812,100.9958,11500.0
2013-12-12 15:05:00,138.32,138.32,138.15,138.2,15900.0,100.9958,100.9958,100.8717,100.9082,15900.0
2013-12-12 15:10:00,138.22,138.27,138.14,138.14,11700.0,100.9228,100.9593,100.8644,100.8644,11700.0
2013-12-12 15:15:00,138.13,138.21,138.11,138.19,12400.0,100.8571,100.9155,100.8425,100.9009,12400.0
2013-12-12 15:20:00,138.16,138.33,138.12,138.33,23800.0,100.879,101.0031,100.8498,101.0031,23800.0
2013-12-12 15:25:00,138.33,138.38,138.28,138.34,19000.0,101.0031,101.0396,100.9666,101.0104,19000.0
2013-12-12 15:30:00,138.3,138.33,138.25,138.29,18000.0,100.9812,101.0031,100.9447,100.9739,18000.0
2013-12-12 15:35:00,138.29,138.35,138.15,138.2,29500.0,100.9739,101.0177,100.8717,100.9082,29500.0
2013-12-12 15:40:00,138.19,138.3,138.18,138.22,36500.0,100.9009,100.9812,100.8936,100.9228,36500.0
2013-12-12 15:45:00,138.22,138.23,138.11,138.12,44100.0,100.9228,100.9301,100.8425,100.8498,44100.0
2013-12-12 15:50:00,138.12,138.12,137.99,138.04,41300.0,100.8498,100.8498,100.7549,100.7914,41300.0
2013-12-12 15:55:00,138.02,138.04,137.89,137.99,75800.0,100.7768,100.7914,100.6819,100.7549,75800.0
2013-12-13 09:30:00,138.64,138.83,138.32,138.52,59100.0,101.2295,101.3682,100.9958,101.1419,59100.0
2013-12-13 09:35:00,138.69,138.77,138.35,138.67,15100.0,101.266,101.3244,101.0177,101.2514,15100.0
2013-12-13 09:40:00,138.63,138.74,138.51,138.61,17100.0,101.2222,101.3025,101.1346,101.2076,17100.0
2013-12-13 09:45:00,138.65,138.75,138.52,138.75,11100.0,101.2368,101.3098,101.1419,101.3098,11100.0
2013-12-13 09:50:00,138.68,138.74,138.31,138.34,13500.0,101.2587,101.3025,100.9885,101.0104,13500.0
2013-12-13 09:55:00,138.34,138.52,138.19,138.37,16000.0,101.0104,101.1419,100.9009,101.0323,16000.0
2013-12-13 10:00:00,138.37,138.47,138.21,138.36,12100.0,101.0323,101.1054,100.9155,101.025,12100.0
2013-12-13 10:05:00,138.45,138.51,138.3,138.35,10600.0,101.0908,101.1346,100.9812,101.0177,10600.0
2013-12-13 10:10:00,138.36,138.49,138.31,138.38,8300.0,101.025,101.12,100.9885,101.0396,8300.0
2013-12-13 10:15:00,138.34,138.49,138.3,138.4,20400.0,101.0104,101.12,100.9812,101.0542,20400.0
2013-12-13 10:20:00,138.39,138.47,138.27,138.32,31400.0,101.0469,101.1054,100.9593,100.9958,31400.0
2013-12-13 10:25:00,138.32,138.4,138.26,138.34,11100.0,100.9958,101.0542,100.952,101.0104,11100.0
2013-12-13 10:30:00,138.33,138.38,138.29,138.34,6100.0,101.0031,101.0396,100.9739,101.0104,6100.0
2013-12-13 10:35:00,138.34,138.51,138.34,138.42,11500.0,101.0104,101.1346,101.0104,101.0689,11500.0
2013-12-13 10:40:00,138.44,138.48,138.27,138.32,9900.0,101.0835,101.1127,100.9593,100.9958,9900.0
2013-12-13 10:45:00,138.3,138.4,138.26,138.26,6300.0,100.9812,101.0542,100.952,100.952,6300.0
2013-12-13 10:50:00,138.25,138.54,138.25,138.43,18300.0,100.9447,101.1565,100.9447,101.0762,18300.0
2013-12-13 10:55:00,138.54,138.58,138.5,138.58,5400.0,101.1565,101.1857,101.1273,101.1857,5400.0
2013-12-13 11:00:00,138.59,138.71,138.53,138.54,17500.0,101.193,101.2806,101.1492,101.1565,17500.0
2013-12-13 11:05:00,138.54,138.61,138.46,138.55,9900.0,101.1565,101.2076,101.0981,101.1638,9900.0
2013-12-13 11:10:00,138.51,138.62,138.48,138.54,8700.0,101.1346,101.2149,101.1127,101.1565,8700.0
2013-12-13 11:15:00,138.51,138.79,138.51,138.78,11500.0,101.1346,101.339,101.1346,101.3317,11500.0
2013-12-13 11:20:00,138.78,138.78,138.66,138.71,6100.0,101.3317,101.3317,101.2441,101.2806,6100.0
2013-12-13 11:25:00,138.7,138.8,138.66,138.7,8400.0,101.2733,101.3463,101.2441,101.2733,8400.0
2013-12-13 11:30:00,138.64,138.71,138.58,138.59,5300.0,101.2295,101.2806,101.1857,101.193,5300.0
2013-12-13 11:35:00,138.55,138.67,138.5,138.65,10200.0,101.1638,101.2514,101.1273,101.2368,10200.0
2013-12-13 11:40:00,138.65,138.79,138.64,138.71,8600.0,101.2368,101.339,101.2295,101.2806,8600.0
2013-12-13 11:45:00,138.71,138.73,138.58,138.65,13600.0,101.2806,101.2952,101.1857,101.2368,13600.0
2013-12-13 11:50:00,138.65,138.7,138.54,138.54,6000.0,101.2368,101.2733,101.1565,101.1565,6000.0
2013-12-13 11:55:00,138.56,138.66,138.55,138.65,5400.0,101.1711,101.2441,101.1638,101.2368,5400.0
2013-12-13 12:00:00,138.62,138.64,138.57,138.61,5000.0,101.2149,101.2295,101.1784,101.2076,5000.0
2013-12-13 12:05:00,138.56,138.6,138.52,138.54,6300.0,101.1711,101.2003,101.1419,101.1565,6300.0
2013-12-13 12:10:00,138.54,138.62,138.52,138.62,6500.0,101.1565,101.2149,101.1419,101.2149,6500.0
2013-12-13 12:15:00,138.59,138.66,138.56,138.62,4700.0,101.193,101.2441,101.1711,101.2149,4700.0
2013-12-13 12:20:00,138.62,138.73,138.61,138.72,5600.0,101.2149,101.2952,101.2076,101.2879,5600.0
2013-12-13 12:25:00,138.73,138.77,138.7,138.75,6500.0,101.2952,101.3244,101.2733,101.3098,6500.0
2013-12-13 12:30:00,138.78,138.84,138.74,138.78,5800.0,101.3317,101.3755,101.3025,101.3317,5800.0
2013-12-13 12:35:00,138.78,138.83,138.74,138.74,9800.0,101.3317,101.3682,101.3025,101.3025,9800.0
2013-12-13 12:40:00,138.7,138.73,138.67,138.69,3300.0,101.2733,101.2952,101.2514,101.266,3300.0
2013-12-13 12:45:00,138.67,138.67,138.6,138.62,6900.0,101.2514,101.2514,101.2003,101.2149,6900.0
2013-12-13 12:50:00,138.62,138.63,138.55,138.63,9500.0,101.2149,101.2222,101.1638,101.2222,9500.0
2013-12-13 12:55:00,138.66,138.66,138.54,138.54,4600.0,101.2441,101.2441,101.1565,101.1565,4600.0
2013-12-13 13:00:00,138.56,138.61,138.56,138.6,6000.0,101.1711,101.2076,101.1711,101.2003,6000.0
2013-12-13 13:05:00,138.61,138.63,138.58,138.6,7500.0,101.2076,101.2222,101.1857,101.2003,7500.0
2013-12-13 13:10:00,138.6,138.68,138.58,138.64,31500.0,101.2003,101.2587,101.1857,101.2295,31500.0
2013-12-13 13:15:00,138.64,138.84,138.63,138.83,12100.0,101.2295,101.3755,101.2222,101.3682,12100.0
2013-12-13 13:20:00,138.81,138.86,138.73,138.76,8800.0,101.3536,101.3901,101.2952,101.3171,8800.0
2013-12-13 13:25:00,138.75,138.77,138.67,138.75,6400.0,101.3098,101.3244,101.2514,101.3098,6400.0
2013-12-13 13:30:00,138.74,138.93,138.73,138.93,4200.0,101.3025,101.4412,101.2952,101.4412,4200.0
2013-12-13 13:35:00,138.92,138.96,138.85,138.85,5300.0,101.4339,101.4631,101.3828,101.3828,5300.0
2013-12-13 13:40:00,138.86,138.93,138.82,138.87,5100.0,101.3901,101.4412,101.3609,101.3974,5100.0
2013-12-13 13:45:00,138.88,138.97,138.88,138.89,6500.0,101.4047,101.4704,101.4047,101.412,6500.0
2013-12-13 13:50:00,138.89,138.92,138.84,138.88,7400.0,101.412,101.4339,101.3755,101.4047,7400.0
2013-12-13 13:55:00,138.88,138.89,138.76,138.81,8500.0,101.4047,101.412,101.3171,101.3536,8500.0
2013-12-13 14:00:00,138.82,138.83,138.62,138.62,11300.0,101.3609,101.3682,101.2149,101.2149,11300.0
2013-12-13 14:05:00,138.63,138.63,138.47,138.47,8900.0,101.2222,101.2222,101.1054,101.1054,8900.0
2013-12-13 14:10:00,138.47,138.5,138.36,138.45,12200.0,101.1054,101.1273,101.025,101.0908,12200.0
2013-12-13 14:15:00,138.45,138.59,138.44,138.59,14300.0,101.0908,101.193,101.0835,101.193,14300.0
2013-12-13 14:20:00,138.55,138.6,138.51,138.53,20800.0,101.1638,101.2003,101.1346,101.1492,20800.0
2013-12-13 14:25:00,138.55,138.59,138.52,138.54,10600.0,101.1638,101.193,101.1419,101.1565,10600.0
2013-12-13 14:30:00,138.59,138.63,138.54,138.62,6300.0,101.193,101.2222,101.1565,101.2149,6300.0
2013-12-13 14:35:00,138.63,138.66,138.59,138.6,6300.0,101.2222,101.2441,101.193,101.2003,6300.0
2013-12-13 14:40:00,138.58,138.66,138.58,138.66,5800.0,101.1857,101.2441,101.1857,101.2441,5800.0
2013-12-13 14:45:00,138.66,138.77,138.62,138.75,7700.0,101.2441,101.3244,101.2149,101.3098,7700.0
2013-12-13 14:50:00,138.74,138.88,138.7,138.88,10300.0,101.3025,101.4047,101.2733,101.4047,10300.0
2013-12-13 14:55:00,138.88,138.99,138.85,138.96,10600.0,101.4047,101.485,101.3828,101.4631,10600.0
2013-12-13 15:00:00,138.96,139.06,138.93,138.97,19100.0,101.4631,101.5362,101.4412,101.4704,19100.0
2013-12-13 15:05:00,138.97,139.05,138.97,139.04,9600.0,101.4704,101.5289,101.4704,101.5216,9600.0
2013-12-13 15:10:00,139.04,139.05,139.0,139.02,8800.0,101.5216,101.5289,101.4923,101.5069,8800.0
2013-12-13 15:15:00,139.04,139.05,138.97,139.02,10500.0,101.5216,101.5289,101.4704,101.5069,10500.0
2013-12-13 15:20:00,139.01,139.04,138.98,139.03,9400.0,101.4996,101.5216,101.4777,101.5142,9400.0
2013-12-13 15:25:00,139.03,139.2,139.02,139.17,22100.0,101.5142,101.6384,101.5069,101.6165,22100.0
2013-12-13 15:30:00,139.16,139.21,139.07,139.08,16900.0,101.6092,101.6457,101.5435,101.5508,16900.0
2013-12-13 15:35:00,139.07,139.08,138.97,139.01,26200.0,101.5435,101.5508,101.4704,101.4996,26200.0
2013-12-13 15:40:00,139.0,139.12,138.98,139.11,26300.0,101.4923,101.58,101.4777,101.5727,26300.0
2013-12-13 15:45:00,139.1,139.13,139.0,139.08,24500.0,101.5654,101.5873,101.4923,101.5508,24500.0
2013-12-13 15:50:00,139.08,139.17,139.01,139.02,47600.0,101.5508,101.6165,101.4996,101.5069,47600.0
2013-12-13 15:55:00,139.01,139.07,138.96,139.02,83500.0,101.4996,101.5435,101.4631,101.5069,83500.0
2013-12-16 09:30:00,139.13,139.5,139.03,139.31,29300.0,101.5873,101.8574,101.5142,101.7187,29300.0
2013-12-16 09:35:00,139.43,139.85,139.35,139.46,31300.0,101.8063,102.113,101.7479,101.8282,31300.0
2013-12-16 09:40:00,139.61,139.73,139.4,139.4,13500.0,101.9377,102.0254,101.7844,101.7844,13500.0
2013-12-16 09:45:00,139.47,139.75,139.46,139.75,43100.0,101.8355,102.04,101.8282,102.04,43100.0
2013-12-16 09:50:00,139.75,139.94,139.3,139.36,119300.0,102.04,102.1787,101.7114,101.7552,119300.0
2013-12-16 09:55:00,139.36,139.5,139.22,139.41,46700.0,101.7552,101.8574,101.653,101.7917,46700.0
2013-12-16 10:00:00,139.48,139.61,139.3,139.37,10800.0,101.8428,101.9377,101.7114,101.7625,10800.0
2013-12-16 10:05:00,139.32,139.37,139.18,139.19,10200.0,101.726,101.7625,101.6238,101.6311,10200.0
2013-12-16 10:10:00,139.2,139.39,139.17,139.28,20900.0,101.6384,101.7771,101.6165,101.6968,20900.0
2013-12-16 10:15:00,139.28,139.43,139.28,139.42,16800.0,101.6968,101.8063,101.6968,101.799,16800.0
2013-12-16 10:20:00,139.41,139.51,139.38,139.51,27900.0,101.7917,101.8647,101.7698,101.8647,27900.0
2013-12-16 10:25:00,139.51,139.61,139.43,139.61,12800.0,101.8647,101.9377,101.8063,101.9377,12800.0
2013-12-16 10:30:00,139.61,139.65,139.41,139.48,16800.0,101.9377,101.9669,101.7917,101.8428,16800.0
2013-12-16 10:35:00,139.47,139.51,139.41,139.43,15600.0,101.8355,101.8647,101.7917,101.8063,15600.0
2013-12-16 10:40:00,139.43,139.54,139.31,139.43,26600.0,101.8063,101.8866,101.7187,101.8063,26600.0
2013-12-16 10:45:00,139.43,139.57,139.39,139.48,9200.0,101.8063,101.9085,101.7771,101.8428,9200.0
2013-12-16 10:50:00,139.46,139.56,139.38,139.56,12500.0,101.8282,101.9012,101.7698,101.9012,12500.0
2013-12-16 10:55:00,139.58,139.58,139.41,139.41,10600.0,101.9158,101.9158,101.7917,101.7917,10600.0
2013-12-16 11:00:00,139.46,139.52,139.27,139.36,10700.0,101.8282,101.872,101.6895,101.7552,10700.0
2013-12-16 11:05:00,139.32,139.33,139.26,139.32,5500.0,101.726,101.7333,101.6822,101.726,5500.0
2013-12-16 11:10:00,139.28,139.58,139.28,139.55,11900.0,101.6968,101.9158,101.6968,101.8939,11900.0
2013-12-16 11:15:00,139.59,139.61,139.43,139.43,5300.0,101.9231,101.9377,101.8063,101.8063,5300.0
2013-12-16 11:20:00,139.43,139.62,139.41,139.62,14000.0,101.8063,101.945,101.7917,101.945,14000.0
2013-12-16 11:25:00,139.62,139.62,139.39,139.62,11200.0,101.945,101.945,101.7771,101.945,11200.0
2013-12-16 11:30:00,139.58,139.75,139.54,139.72,5900.0,101.9158,102.04,101.8866,102.0181,5900.0
2013-12-16 11:35:00,139.72,139.83,139.53,139.65,11900.0,102.0181,102.0984,101.8793,101.9669,11900.0
2013-12-16 11:40:00,139.65,139.77,139.6,139.77,9000.0,101.9669,102.0546,101.9304,102.0546,9000.0
2013-12-16 11:45:00,139.77,139.78,139.68,139.71,13300.0,102.0546,102.0619,101.9889,102.0108,13300.0
2013-12-16 11:50:00,139.66,139.73,139.62,139.64,5600.0,101.9742,102.0254,101.945,101.9596,5600.0
2013-12-16 11:55:00,139.65,139.84,139.57,139.84,8000.0,101.9669,102.1057,101.9085,102.1057,8000.0
2013-12-16 12:00:00,139.8,139.9,139.73,139.73,10500.0,102.0765,102.1495,102.0254,102.0254,10500.0
2013-12-16 12:05:00,139.73,139.91,139.68,139.86,35700.0,102.0254,102.1568,101.9889,102.1203,35700.0
2013-12-16 12:10:00,139.83,139.9,139.77,139.87,14000.0,102.0984,102.1495,102.0546,102.1276,14000.0
2013-12-16 12:15:00,139.83,139.9,139.79,139.8,13300.0,102.0984,102.1495,102.0692,102.0765,13300.0
2013-12-16 12:20:00,139.8,139.9,139.77,139.9,16400.0,102.0765,102.1495,102.0546,102.1495,16400.0
2013-12-16 12:25:00,139.9,139.9,139.72,139.72,9800.0,102.1495,102.1495,102.0181,102.0181,9800.0
2013-12-16 12:30:00,139.71,139.87,139.7,139.86,9500.0,102.0108,102.1276,102.0035,102.1203,9500.0
2013-12-16 12:35:00,139.84,140.0,139.82,139.97,13300.0,102.1057,102.2225,102.0911,102.2006,13300.0
2013-12-16 12:40:00,140.0,140.0,139.92,139.98,5400.0,102.2225,102.2225,102.1641,102.2079,5400.0
2013-12-16 12:45:00,139.98,140.0,139.83,139.84,11900.0,102.2079,102.2225,102.0984,102.1057,11900.0
2013-12-16 12:50:00,139.83,139.95,139.83,139.88,7600.0,102.0984,102.186,102.0984,102.1349,7600.0
2013-12-16 12:55:00,139.9,139.9,139.74,139.75,8200.0,102.1495,102.1495,102.0327,102.04,8200.0
2013-12-16 13:00:00,139.75,139.75,139.62,139.65,7100.0,102.04,102.04,101.945,101.9669,7100.0
2013-12-16 13:05:00,139.62,139.66,139.55,139.65,6700.0,101.945,101.9742,101.8939,101.9669,6700.0
2013-12-16 13:10:00,139.65,139.67,139.62,139.66,5400.0,101.9669,101.9816,101.945,101.9742,5400.0
2013-12-16 13:15:00,139.64,139.67,139.52,139.53,9600.0,101.9596,101.9816,101.872,101.8793,9600.0
2013-12-16 13:20:00,139.53,139.53,139.4,139.51,9300.0,101.8793,101.8793,101.7844,101.8647,9300.0
2013-12-16 13:25:00,139.5,139.7,139.5,139.69,8300.0,101.8574,102.0035,101.8574,101.9962,8300.0
2013-12-16 13:30:00,139.69,139.76,139.69,139.74,6100.0,101.9962,102.0473,101.9962,102.0327,6100.0
2013-12-16 13:35:00,139.74,139.74,139.52,139.55,22300.0,102.0327,102.0327,101.872,101.8939,22300.0
2013-12-16 13:40:00,139.54,139.62,139.47,139.62,8600.0,101.8866,101.945,101.8355,101.945,8600.0
2013-12-16 13:45:00,139.59,139.64,139.52,139.64,9100.0,101.9231,101.9596,101.872,101.9596,9100.0
2013-12-16 13:50:00,139.69,139.93,139.68,139.93,9100.0,101.9962,102.1714,101.9889,102.1714,9100.0
2013-12-16 13:55:00,139.93,140.11,139.9,139.94,55700.0,102.1714,102.3028,102.1495,102.1787,55700.0
2013-12-16 14:00:00,139.96,140.29,139.85,140.03,66800.0,102.1933,102.4343,102.113,102.2444,66800.0
2013-12-16 14:05:00,140.09,140.41,140.05,140.36,66300.0,102.2882,102.5219,102.259,102.4854,66300.0
2013-12-16 14:10:00,140.36,140.36,140.15,140.23,17100.0,102.4854,102.4854,102.332,102.3904,17100.0
2013-12-16 14:15:00,140.24,140.3,140.12,140.12,14800.0,102.3977,102.4416,102.3101,102.3101,14800.0
2013-12-16 14:20:00,140.11,140.25,140.09,140.23,7300.0,102.3028,102.405,102.2882,102.3904,7300.0
2013-12-16 14:25:00,140.22,140.42,140.22,140.38,31500.0,102.3831,102.5292,102.3831,102.5,31500.0
2013-12-16 14:30:00,140.38,140.38,140.2,140.23,11000.0,102.5,102.5,102.3685,102.3904,11000.0
2013-12-16 14:35:00,140.25,140.34,140.1,140.1,18000.0,102.405,102.4708,102.2955,102.2955,18000.0
2013-12-16 14:40:00,140.07,140.22,140.07,140.22,12400.0,102.2736,102.3831,102.2736,102.3831,12400.0
2013-12-16 14:45:00,140.2,140.27,140.15,140.17,7700.0,102.3685,102.4196,102.332,102.3466,7700.0
2013-12-16 14:50:00,140.19,140.21,140.09,140.15,12600.0,102.3612,102.3758,102.2882,102.332,12600.0
2013-12-16 14:55:00,140.14,140.19,140.07,140.16,10400.0,102.3247,102.3612,102.2736,102.3393,10400.0
2013-12-16 15:00:00,140.19,140.19,140.1,140.15,9400.0,102.3612,102.3612,102.2955,102.332,9400.0
2013-12-16 15:05:00,140.16,140.26,140.13,140.22,25900.0,102.3393,102.4123,102.3174,102.3831,25900.0
2013-12-16 15:10:00,140.26,140.34,140.24,140.31,13200.0,102.4123,102.4708,102.3977,102.4489,13200.0
2013-12-16 15:15:00,140.31,140.32,140.27,140.29,24000.0,102.4489,102.4562,102.4196,102.4343,24000.0
2013-12-16 15:20:00,140.27,140.29,140.11,140.16,23900.0,102.4196,102.4343,102.3028,102.3393,23900.0
2013-12-16 15:25:00,140.12,140.15,140.1,140.14,17100.0,102.3101,102.332,102.2955,102.3247,17100.0
2013-12-16 15:30:00,140.13,140.14,140.09,140.12,22700.0,102.3174,102.3247,102.2882,102.3101,22700.0
2013-12-16 15:35:00,140.11,140.19,140.06,140.18,20600.0,102.3028,102.3612,102.2663,102.3539,20600.0
2013-12-16 15:40:00,140.18,140.32,140.17,140.3,23500.0,102.3539,102.4562,102.3466,102.4416,23500.0
2013-12-16 15:45:00,140.27,140.28,140.15,140.16,33100.0,102.4196,102.4269,102.332,102.3393,33100.0
2013-12-16 15:50:00,140.16,140.23,140.11,140.13,40900.0,102.3393,102.3904,102.3028,102.3174,40900.0
2013-12-16 15:55:00,140.14,140.14,140.01,140.05,57600.0,102.3247,102.3247,102.2298,102.259,57600.0
2013-12-17 09:30:00,140.46,140.5,140.07,140.3,43900.0,102.5584,102.5876,102.2736,102.4416,43900.0
2013-12-17 09:35:00,140.2,140.51,140.11,140.28,23400.0,102.3685,102.5949,102.3028,102.4269,23400.0
2013-12-17 09:40:00,140.32,140.47,139.86,140.09,9900.0,102.4562,102.5657,102.1203,102.2882,9900.0
2013-12-17 09:45:00,140.1,140.32,140.05,140.13,14600.0,102.2955,102.4562,102.259,102.3174,14600.0
2013-12-17 09:50:00,140.13,140.34,140.05,140.28,22600.0,102.3174,102.4708,102.259,102.4269,22600.0
2013-12-17 09:55:00,140.29,140.81,140.28,140.73,18600.0,102.4343,102.8139,102.4269,102.7555,18600.0
2013-12-17 10:00:00,140.69,140.82,140.52,140.52,24000.0,102.7263,102.8212,102.6022,102.6022,24000.0
2013-12-17 10:05:00,140.64,140.69,140.51,140.69,13800.0,102.6898,102.7263,102.5949,102.7263,13800.0
2013-12-17 10:10:00,140.61,140.67,140.44,140.49,8600.0,102.6679,102.7117,102.5438,102.5803,8600.0
2013-12-17 10:15:00,140.48,140.73,140.48,140.59,15600.0,102.573,102.7555,102.573,102.6533,15600.0
2013-12-17 10:20:00,140.64,140.75,140.59,140.75,14200.0,102.6898,102.7701,102.6533,102.7701,14200.0
2013-12-17 10:25:00,140.72,140.95,140.68,140.81,20700.0,102.7482,102.9162,102.719,102.8139,20700.0
2013-12-17 10:30:00,140.81,140.81,140.66,140.77,18400.0,102.8139,102.8139,102.7044,102.7847,18400.0
2013-12-17 10:35:00,140.83,140.99,140.82,140.87,15200.0,102.8285,102.9454,102.8212,102.8577,15200.0
2013-12-17 10:40:00,140.92,140.94,140.84,140.88,11600.0,102.8943,102.9089,102.8358,102.865,11600.0
2013-12-17 10:45:00,140.9,140.9,140.62,140.67,16400.0,102.8796,102.8796,102.6752,102.7117,16400.0
2013-12-17 10:50:00,140.7,140.75,140.47,140.54,15200.0,102.7336,102.7701,102.5657,102.6168,15200.0
2013-12-17 10:55:00,140.52,140.72,140.45,140.65,22400.0,102.6022,102.7482,102.5511,102.6971,22400.0
2013-12-17 11:00:00,140.62,140.64,140.48,140.55,12000.0,102.6752,102.6898,102.573,102.6241,12000.0
2013-12-17 11:05:00,140.53,140.68,140.52,140.68,8600.0,102.6095,102.719,102.6022,102.719,8600.0
2013-12-17 11:10:00,140.66,140.67,140.53,140.61,16600.0,102.7044,102.7117,102.6095,102.6679,16600.0
2013-12-17 11:15:00,140.61,140.7,140.57,140.63,9500.0,102.6679,102.7336,102.6387,102.6825,9500.0
2013-12-17 11:20:00,140.6,140.65,140.51,140.64,9000.0,102.6606,102.6971,102.5949,102.6898,9000.0
2013-12-17 11:25:00,140.58,140.7,140.5,140.55,19100.0,102.646,102.7336,102.5876,102.6241,19100.0
2013-12-17 11:30:00,140.58,140.63,140.5,140.54,16100.0,102.646,102.6825,102.5876,102.6168,16100.0
2013-12-17 11:35:00,140.52,140.54,140.32,140.43,19900.0,102.6022,102.6168,102.4562,102.5365,19900.0
2013-12-17 11:40:00,140.42,140.42,140.32,140.35,20600.0,102.5292,102.5292,102.4562,102.4781,20600.0
2013-12-17 11:45:00,140.36,140.52,140.35,140.48,9400.0,102.4854,102.6022,102.4781,102.573,9400.0
2013-12-17 11:50:00,140.49,140.5,140.38,140.42,8400.0,102.5803,102.5876,102.5,102.5292,8400.0
2013-12-17 11:55:00,140.41,140.45,140.37,140.38,5700.0,102.5219,102.5511,102.4927,102.5,5700.0
2013-12-17 12:00:00,140.43,140.45,140.36,140.4,27300.0,102.5365,102.5511,102.4854,102.5146,27300.0
2013-12-17 12:05:00,140.39,140.45,140.35,140.42,4800.0,102.5073,102.5511,102.4781,102.5292,4800.0
2013-12-17 12:10:00,140.44,140.52,140.36,140.51,10800.0,102.5438,102.6022,102.4854,102.5949,10800.0
2013-12-17 12:15:00,140.52,140.6,140.45,140.53,10000.0,102.6022,102.6606,102.5511,102.6095,10000.0
2013-12-17 12:20:00,140.51,140.58,140.51,140.56,8300.0,102.5949,102.646,102.5949,102.6314,8300.0
2013-12-17 12:25:00,140.56,140.58,140.43,140.47,5700.0,102.6314,102.646,102.5365,102.5657,5700.0
2013-12-17 12:30:00,140.48,140.5,140.34,140.38,10200.0,102.573,102.5876,102.4708,102.5,10200.0
2013-12-17 12:35:00,140.39,140.47,140.39,140.39,3600.0,102.5073,102.5657,102.5073,102.5073,3600.0
2013-12-17 12:40:00,140.42,140.49,140.38,140.46,4500.0,102.5292,102.5803,102.5,102.5584,4500.0
2013-12-17 12:45:00,140.47,140.57,140.46,140.57,12100.0,102.5657,102.6387,102.5584,102.6387,12100.0
2013-12-17 12:50:00,140.53,140.67,140.53,140.63,6900.0,102.6095,102.7117,102.6095,102.6825,6900.0
2013-12-17 12:55:00,140.61,140.67,140.58,140.62,7300.0,102.6679,102.7117,102.646,102.6752,7300.0
2013-12-17 13:00:00,140.6,140.69,140.57,140.66,6300.0,102.6606,102.7263,102.6387,102.7044,6300.0
2013-12-17 13:05:00,140.68,140.75,140.65,140.69,24100.0,102.719,102.7701,102.6971,102.7263,24100.0
2013-12-17 13:10:00,140.7,140.74,140.66,140.71,9800.0,102.7336,102.7628,102.7044,102.7409,9800.0
2013-12-17 13:15:00,140.71,140.72,140.66,140.72,5800.0,102.7409,102.7482,102.7044,102.7482,5800.0
2013-12-17 13:20:00,140.68,140.73,140.66,140.68,8700.0,102.719,102.7555,102.7044,102.719,8700.0
2013-12-17 13:25:00,140.66,140.73,140.63,140.73,32200.0,102.7044,102.7555,102.6825,102.7555,32200.0
2013-12-17 13:30:00,140.7,140.73,140.65,140.69,9200.0,102.7336,102.7555,102.6971,102.7263,9200.0
2013-12-17 13:35:00,140.68,140.7,140.63,140.68,10000.0,102.719,102.7336,102.6825,102.719,10000.0
2013-12-17 13:40:00,140.65,140.66,140.48,140.48,13800.0,102.6971,102.7044,102.573,102.573,13800.0
2013-12-17 13:45:00,140.48,140.53,140.43,140.44,12800.0,102.573,102.6095,102.5365,102.5438,12800.0
2013-12-17 13:50:00,140.45,140.69,140.43,140.61,47700.0,102.5511,102.7263,102.5365,102.6679,47700.0
2013-12-17 13:55:00,140.62,140.69,140.58,140.65,8000.0,102.6752,102.7263,102.646,102.6971,8000.0
2013-12-17 14:00:00,140.65,140.76,140.63,140.76,12200.0,102.6971,102.7774,102.6825,102.7774,12200.0
2013-12-17 14:05:00,140.77,140.91,140.7,140.91,40900.0,102.7847,102.887,102.7336,102.887,40900.0
2013-12-17 14:10:00,140.91,140.94,140.85,140.85,21600.0,102.887,102.9089,102.8431,102.8431,21600.0
2013-12-17 14:15:00,140.85,140.87,140.8,140.85,6600.0,102.8431,102.8577,102.8066,102.8431,6600.0
2013-12-17 14:20:00,140.81,140.92,140.81,140.9,9100.0,102.8139,102.8943,102.8139,102.8796,9100.0
2013-12-17 14:25:00,140.91,140.91,140.82,140.82,9600.0,102.887,102.887,102.8212,102.8212,9600.0
2013-12-17 14:30:00,140.85,140.85,140.78,140.82,10000.0,102.8431,102.8431,102.792,102.8212,10000.0
2013-12-17 14:35:00,140.82,140.82,140.66,140.66,11300.0,102.8212,102.8212,102.7044,102.7044,11300.0
2013-12-17 14:40:00,140.65,140.68,140.62,140.66,14600.0,102.6971,102.719,102.6752,102.7044,14600.0
2013-12-17 14:45:00,140.68,140.8,140.68,140.8,9800.0,102.719,102.8066,102.719,102.8066,9800.0
2013-12-17 14:50:00,140.76,140.8,140.7,140.75,8100.0,102.7774,102.8066,102.7336,102.7701,8100.0
2013-12-17 14:55:00,140.75,140.76,140.71,140.74,7100.0,102.7701,102.7774,102.7409,102.7628,7100.0
2013-12-17 15:00:00,140.73,140.82,140.73,140.78,18900.0,102.7555,102.8212,102.7555,102.792,18900.0
2013-12-17 15:05:00,140.77,140.86,140.76,140.86,9800.0,102.7847,102.8504,102.7774,102.8504,9800.0
2013-12-17 15:10:00,140.86,140.86,140.83,140.84,13300.0,102.8504,102.8504,102.8285,102.8358,13300.0
2013-12-17 15:15:00,140.84,140.86,140.82,140.82,15400.0,102.8358,102.8504,102.8212,102.8212,15400.0
2013-12-17 15:20:00,140.82,140.86,140.81,140.84,12900.0,102.8212,102.8504,102.8139,102.8358,12900.0
2013-12-17 15:25:00,140.84,140.9,140.82,140.88,14700.0,102.8358,102.8796,102.8212,102.865,14700.0
2013-12-17 15:30:00,140.88,140.9,140.84,140.84,25700.0,102.865,102.8796,102.8358,102.8358,25700.0
2013-12-17 15:35:00,140.85,140.85,140.77,140.81,15000.0,102.8431,102.8431,102.7847,102.8139,15000.0
2013-12-17 15:40:00,140.78,140.81,140.62,140.65,25300.0,102.792,102.8139,102.6752,102.6971,25300.0
2013-12-17 15:45:00,140.65,140.79,140.63,140.78,35500.0,102.6971,102.7993,102.6825,102.792,35500.0
2013-12-17 15:50:00,140.78,140.78,140.72,140.74,37400.0,102.792,102.792,102.7482,102.7628,37400.0
2013-12-17 15:55:00,140.74,140.9,140.74,140.85,121500.0,102.7628,102.8796,102.7628,102.8431,121500.0
2013-12-18 09:30:00,140.93,140.93,140.08,140.18,45500.0,102.9016,102.9016,102.2809,102.3539,45500.0
2013-12-18 09:35:00,140.11,140.41,140.0,140.05,24700.0,102.3028,102.5219,102.2225,102.259,24700.0
2013-12-18 09:40:00,140.15,140.55,140.12,140.53,19300.0,102.332,102.6241,102.3101,102.6095,19300.0
2013-12-18 09:45:00,140.53,140.65,140.4,140.4,17900.0,102.6095,102.6971,102.5146,102.5146,17900.0
2013-12-18 09:50:00,140.41,140.53,140.28,140.37,24900.0,102.5219,102.6095,102.4269,102.4927,24900.0
2013-12-18 09:55:00,140.37,140.55,140.28,140.46,16800.0,102.4927,102.6241,102.4269,102.5584,16800.0
2013-12-18 10:00:00,140.4,140.66,140.35,140.66,22300.0,102.5146,102.7044,102.4781,102.7044,22300.0
2013-12-18 10:05:00,140.64,140.78,140.54,140.55,10400.0,102.6898,102.792,102.6168,102.6241,10400.0
2013-12-18 10:10:00,140.51,140.83,140.47,140.83,21500.0,102.5949,102.8285,102.5657,102.8285,21500.0
2013-12-18 10:15:00,140.82,140.83,140.59,140.63,14100.0,102.8212,102.8285,102.6533,102.6825,14100.0
2013-12-18 10:20:00,140.69,140.69,140.35,140.58,40300.0,102.7263,102.7263,102.4781,102.646,40300.0
2013-12-18 10:25:00,140.59,140.59,140.44,140.52,14200.0,102.6533,102.6533,102.5438,102.6022,14200.0
2013-12-18 10:30:00,140.55,140.79,140.5,140.75,19200.0,102.6241,102.7993,102.5876,102.7701,19200.0
2013-12-18 10:35:00,140.75,140.95,140.72,140.85,18500.0,102.7701,102.9162,102.7482,102.8431,18500.0
2013-12-18 10:40:00,140.84,140.85,140.68,140.75,12500.0,102.8358,102.8431,102.719,102.7701,12500.0
2013-12-18 10:45:00,140.75,140.9,140.67,140.87,27200.0,102.7701,102.8796,102.7117,102.8577,27200.0
2013-12-18 10:50:00,140.86,140.91,140.69,140.87,23200.0,102.8504,102.887,102.7263,102.8577,23200.0
2013-12-18 10:55:00,140.87,141.01,140.84,141.0,29000.0,102.8577,102.96,102.8358,102.9527,29000.0
2013-12-18 11:00:00,140.99,141.17,140.98,141.16,30200.0,102.9454,103.0768,102.9381,103.0695,30200.0
2013-12-18 11:05:00,141.14,141.16,141.03,141.12,14900.0,103.0549,103.0695,102.9746,103.0403,14900.0
2013-12-18 11:10:00,141.12,141.16,141.04,141.13,12200.0,103.0403,103.0695,102.9819,103.0476,12200.0
2013-12-18 11:15:00,141.13,141.17,141.07,141.08,13500.0,103.0476,103.0768,103.0038,103.0111,13500.0
2013-12-18 11:20:00,141.12,141.18,141.08,141.12,16300.0,103.0403,103.0841,103.0111,103.0403,16300.0
2013-12-18 11:25:00,141.11,141.11,140.93,140.97,12100.0,103.033,103.033,102.9016,102.9308,12100.0
2013-12-18 11:30:00,141.0,141.05,140.9,140.91,9200.0,102.9527,102.9892,102.8796,102.887,9200.0
2013-12-18 11:35:00,140.9,141.05,140.87,141.01,9600.0,102.8796,102.9892,102.8577,102.96,9600.0
2013-12-18 11:40:00,140.99,140.99,140.77,140.9,16800.0,102.9454,102.9454,102.7847,102.8796,16800.0
2013-12-18 11:45:00,140.9,141.01,140.85,140.85,10100.0,102.8796,102.96,102.8431,102.8431,10100.0
2013-12-18 11:50:00,140.85,140.92,140.8,140.81,16700.0,102.8431,102.8943,102.8066,102.8139,16700.0
2013-12-18 11:55:00,140.83,141.0,140.8,140.99,28000.0,102.8285,102.9527,102.8066,102.9454,28000.0
2013-12-18 12:00:00,140.98,141.05,140.92,141.03,11400.0,102.9381,102.9892,102.8943,102.9746,11400.0
2013-12-18 12:05:00,141.05,141.08,140.98,141.08,12900.0,102.9892,103.0111,102.9381,103.0111,12900.0
2013-12-18 12:10:00,141.08,141.13,141.06,141.12,7300.0,103.0111,103.0476,102.9965,103.0403,7300.0
2013-12-18 12:15:00,141.11,141.2,141.09,141.1,13900.0,103.033,103.0987,103.0184,103.0257,13900.0
2013-12-18 12:20:00,141.11,141.24,141.07,141.23,15600.0,103.033,103.1279,103.0038,103.1206,15600.0
2013-12-18 12:25:00,141.21,141.21,141.06,141.07,9000.0,103.106,103.106,102.9965,103.0038,9000.0
2013-12-18 12:30:00,141.06,141.18,141.02,141.15,11900.0,102.9965,103.0841,102.9673,103.0622,11900.0
2013-12-18 12:35:00,141.15,141.17,141.03,141.08,5400.0,103.0622,103.0768,102.9746,103.0111,5400.0
2013-12-18 12:40:00,141.06,141.11,140.96,141.1,16800.0,102.9965,103.033,102.9235,103.0257,16800.0
2013-12-18 12:45:00,141.12,141.15,141.05,141.1,8500.0,103.0403,103.0622,102.9892,103.0257,8500.0
2013-12-18 12:50:00,141.1,141.11,141.01,141.02,6100.0,103.0257,103.033,102.96,102.9673,6100.0
2013-12-18 12:55:00,140.97,141.02,140.91,140.94,11000.0,102.9308,102.9673,102.887,102.9089,11000.0
2013-12-18 13:00:00,140.97,140.97,140.88,140.94,17800.0,102.9308,102.9308,102.865,102.9089,17800.0
2013-12-18 13:05:00,140.93,140.99,140.92,140.95,9300.0,102.9016,102.9454,102.8943,102.9162,9300.0
2013-12-18 13:10:00,140.95,140.97,140.85,140.9,40500.0,102.9162,102.9308,102.8431,102.8796,40500.0
2013-12-18 13:15:00,140.9,140.96,140.7,140.94,53400.0,102.8796,102.9235,102.7336,102.9089,53400.0
2013-12-18 13:20:00,140.95,141.01,140.91,140.99,23500.0,102.9162,102.96,102.887,102.9454,23500.0
2013-12-18 13:25:00,140.96,141.06,140.91,141.02,22900.0,102.9235,102.9965,102.887,102.9673,22900.0
2013-12-18 13:30:00,141.02,141.05,140.82,140.9,17300.0,102.9673,102.9892,102.8212,102.8796,17300.0
2013-12-18 13:35:00,140.91,140.91,140.74,140.79,8700.0,102.887,102.887,102.7628,102.7993,8700.0
2013-12-18 13:40:00,140.85,140.87,140.81,140.83,11900.0,102.8431,102.8577,102.8139,102.8285,11900.0
2013-12-18 13:45:00,140.84,140.9,140.82,140.9,5500.0,102.8358,102.8796,102.8212,102.8796,5500.0
2013-12-18 13:50:00,140.91,140.96,140.89,140.96,6900.0,102.887,102.9235,102.8723,102.9235,6900.0
2013-12-18 13:55:00,140.94,141.25,140.84,140.92,16800.0,102.9089,103.1352,102.8358,102.8943,16800.0
2013-12-18 14:00:00,140.86,141.8,140.0,141.8,96500.0,102.8504,103.5368,102.2225,103.5368,96500.0
2013-12-18 14:05:00,141.77,142.56,141.65,141.98,84200.0,103.5149,104.0917,103.4273,103.6682,84200.0
2013-12-18 14:10:00,141.91,142.15,141.7,141.9,52100.0,103.6171,103.7924,103.4638,103.6098,52100.0
2013-12-18 14:15:00,141.84,142.03,141.82,142.0,37100.0,103.566,103.7047,103.5514,103.6828,37100.0
2013-12-18 14:20:00,141.98,142.06,141.88,142.05,57400.0,103.6682,103.7266,103.5952,103.7193,57400.0
2013-12-18 14:25:00,142.07,142.25,141.99,142.15,83500.0,103.7339,103.8654,103.6755,103.7924,83500.0
2013-12-18 14:30:00,142.22,142.42,142.12,142.41,25300.0,103.8435,103.9895,103.7704,103.9822,25300.0
2013-12-18 14:35:00,142.39,142.78,142.36,142.75,41800.0,103.9676,104.2524,103.9457,104.2304,41800.0
2013-12-18 14:40:00,142.78,142.86,142.43,142.63,43100.0,104.2524,104.3108,103.9968,104.1428,43100.0
2013-12-18 14:45:00,142.63,142.64,142.37,142.43,30600.0,104.1428,104.1501,103.953,103.9968,30600.0
2013-12-18 14:50:00,142.41,142.54,142.23,142.5,17700.0,103.9822,104.0771,103.8508,104.0479,17700.0
2013-12-18 14:55:00,142.5,142.61,142.42,142.51,48700.0,104.0479,104.1282,103.9895,104.0552,48700.0
2013-12-18 15:00:00,142.54,142.63,142.35,142.6,23800.0,104.0771,104.1428,103.9384,104.1209,23800.0
2013-12-18 15:05:00,142.6,142.85,142.57,142.84,28900.0,104.1209,104.3035,104.099,104.2962,28900.0
2013-12-18 15:10:00,142.85,143.28,142.83,143.24,53600.0,104.3035,104.6174,104.2889,104.5882,53600.0
2013-12-18 15:15:00,143.19,143.35,143.18,143.24,31300.0,104.5517,104.6685,104.5444,104.5882,31300.0
2013-12-18 15:20:00,143.24,143.33,143.12,143.13,38600.0,104.5882,104.6539,104.5006,104.5079,38600.0
2013-12-18 15:25:00,143.16,143.31,142.93,143.08,52300.0,104.5298,104.6393,104.3619,104.4714,52300.0
2013-12-18 15:30:00,143.09,143.24,143.09,143.18,38100.0,104.4787,104.5882,104.4787,104.5444,38100.0
2013-12-18 15:35:00,143.17,143.67,143.17,143.67,57700.0,104.5371,104.9022,104.5371,104.9022,57700.0
2013-12-18 15:40:00,143.66,143.82,143.64,143.82,72100.0,104.8949,105.0117,104.8803,105.0117,72100.0
2013-12-18 15:45:00,143.77,143.87,143.54,143.59,91600.0,104.9752,105.0482,104.8073,104.8438,91600.0
2013-12-18 15:50:00,143.57,143.67,143.53,143.61,89900.0,104.8292,104.9022,104.8,104.8584,89900.0
2013-12-18 15:55:00,143.61,143.99,143.59,143.77,237100.0,104.8584,105.1358,104.8438,104.9752,237100.0
2013-12-19 09:30:00,143.75,143.81,142.86,142.94,45700.0,104.9606,105.0044,104.3108,104.3692,45700.0
2013-12-19 09:35:00,142.96,143.02,142.18,142.88,37700.0,104.3838,104.4276,103.8143,104.3254,37700.0
2013-12-19 09:40:00,143.01,143.11,142.53,142.84,18100.0,104.4203,104.4933,104.0698,104.2962,18100.0
2013-12-19 09:45:00,142.8,143.16,142.62,142.62,20500.0,104.267,104.5298,104.1355,104.1355,20500.0
2013-12-19 09:50:00,142.6,142.84,142.22,142.29,14100.0,104.1209,104.2962,103.8435,103.8946,14100.0
2013-12-19 09:55:00,142.28,142.61,142.28,142.44,15300.0,103.8873,104.1282,103.8873,104.0041,15300.0
2013-12-19 10:00:00,142.45,142.67,142.32,142.32,21000.0,104.0114,104.172,103.9165,103.9165,21000.0
2013-12-19 10:05:00,142.43,142.43,142.24,142.32,18400.0,103.9968,103.9968,103.8581,103.9165,18400.0
2013-12-19 10:10:00,142.37,142.41,141.94,141.94,18900.0,103.953,103.9822,103.639,103.639,18900.0
2013-12-19 10:15:00,142.05,142.09,141.87,142.03,23600.0,103.7193,103.7485,103.5879,103.7047,23600.0
2013-12-19 10:20:00,142.0,142.1,141.92,142.04,17100.0,103.6828,103.7558,103.6244,103.712,17100.0
2013-12-19 10:25:00,142.03,142.37,142.03,142.23,16900.0,103.7047,103.953,103.7047,103.8508,16900.0
2013-12-19 10:30:00,142.23,142.52,142.17,142.49,20500.0,103.8508,104.0625,103.807,104.0406,20500.0
2013-12-19 10:35:00,142.49,142.7,142.45,142.63,12100.0,104.0406,104.1939,104.0114,104.1428,12100.0
2013-12-19 10:40:00,142.66,142.81,142.52,142.8,22100.0,104.1647,104.2743,104.0625,104.267,22100.0
2013-12-19 10:45:00,142.83,142.99,142.74,142.84,16900.0,104.2889,104.4057,104.2231,104.2962,16900.0
2013-12-19 10:50:00,142.84,142.98,142.84,142.98,17200.0,104.2962,104.3984,104.2962,104.3984,17200.0
2013-12-19 10:55:00,142.98,143.05,142.92,142.95,25800.0,104.3984,104.4495,104.3546,104.3765,25800.0
2013-12-19 11:00:00,142.92,143.01,142.89,142.92,21500.0,104.3546,104.4203,104.3327,104.3546,21500.0
2013-12-19 11:05:00,142.93,142.94,142.66,142.72,37600.0,104.3619,104.3692,104.1647,104.2085,37600.0
2013-12-19 11:10:00,142.73,142.85,142.65,142.71,28200.0,104.2158,104.3035,104.1574,104.2012,28200.0
2013-12-19 11:15:00,142.69,142.8,142.65,142.74,17800.0,104.1866,104.267,104.1574,104.2231,17800.0
2013-12-19 11:20:00,142.8,142.8,142.63,142.63,14900.0,104.267,104.267,104.1428,104.1428,14900.0
2013-12-19 11:25:00,142.63,142.87,142.53,142.85,54500.0,104.1428,104.3181,104.0698,104.3035,54500.0
2013-12-19 11:30:00,142.84,142.96,142.8,142.89,32800.0,104.2962,104.3838,104.267,104.3327,32800.0
2013-12-19 11:35:00,142.86,142.89,142.74,142.74,12800.0,104.3108,104.3327,104.2231,104.2231,12800.0
2013-12-19 11:40:00,142.79,142.89,142.74,142.84,25500.0,104.2597,104.3327,104.2231,104.2962,25500.0
2013-12-19 11:45:00,142.84,142.85,142.72,142.72,10200.0,104.2962,104.3035,104.2085,104.2085,10200.0
2013-12-19 11:50:00,142.72,142.76,142.65,142.75,16600.0,104.2085,104.2377,104.1574,104.2304,16600.0
2013-12-19 11:55:00,142.74,142.81,142.72,142.75,15500.0,104.2231,104.2743,104.2085,104.2304,15500.0
2013-12-19 12:00:00,142.74,142.74,142.53,142.55,11100.0,104.2231,104.2231,104.0698,104.0844,11100.0
2013-12-19 12:05:00,142.6,142.64,142.54,142.61,14900.0,104.1209,104.1501,104.0771,104.1282,14900.0
2013-12-19 12:10:00,142.64,142.67,142.54,142.64,7100.0,104.1501,104.172,104.0771,104.1501,7100.0
2013-12-19 12:15:00,142.65,142.77,142.62,142.74,22000.0,104.1574,104.245,104.1355,104.2231,22000.0
2013-12-19 12:20:00,142.77,142.88,142.66,142.87,14600.0,104.245,104.3254,104.1647,104.3181,14600.0
2013-12-19 12:25:00,142.84,142.9,142.7,142.77,8000.0,104.2962,104.34,104.1939,104.245,8000.0
2013-12-19 12:30:00,142.74,142.77,142.69,142.69,7900.0,104.2231,104.245,104.1866,104.1866,7900.0
2013-12-19 12:35:00,142.67,142.82,142.67,142.68,9900.0,104.172,104.2816,104.172,104.1793,9900.0
2013-12-19 12:40:00,142.68,142.84,142.68,142.78,7900.0,104.1793,104.2962,104.1793,104.2524,7900.0
2013-12-19 12:45:00,142.78,142.78,142.6,142.65,7900.0,104.2524,104.2524,104.1209,104.1574,7900.0
2013-12-19 12:50:00,142.62,142.66,142.57,142.63,21800.0,104.1355,104.1647,104.099,104.1428,21800.0
2013-12-19 12:55:00,142.61,142.74,142.58,142.73,15900.0,104.1282,104.2231,104.1063,104.2158,15900.0
2013-12-19 13:00:00,142.7,142.72,142.54,142.54,12200.0,104.1939,104.2085,104.0771,104.0771,12200.0
2013-12-19 13:05:00,142.59,142.76,142.59,142.74,12100.0,104.1136,104.2377,104.1136,104.2231,12100.0
2013-12-19 13:10:00,142.76,142.81,142.63,142.74,13000.0,104.2377,104.2743,104.1428,104.2231,13000.0
2013-12-19 13:15:00,142.74,142.84,142.72,142.77,12900.0,104.2231,104.2962,104.2085,104.245,12900.0
2013-12-19 13:20:00,142.73,142.75,142.59,142.59,12300.0,104.2158,104.2304,104.1136,104.1136,12300.0
2013-12-19 13:25:00,142.59,142.67,142.56,142.64,13000.0,104.1136,104.172,104.0917,104.1501,13000.0
2013-12-19 13:30:00,142.67,142.75,142.57,142.62,12100.0,104.172,104.2304,104.099,104.1355,12100.0
2013-12-19 13:35:00,142.64,142.67,142.59,142.6,7800.0,104.1501,104.172,104.1136,104.1209,7800.0
2013-12-19 13:40:00,142.6,142.64,142.55,142.6,14000.0,104.1209,104.1501,104.0844,104.1209,14000.0
2013-12-19 13:45:00,142.6,142.63,142.5,142.53,27400.0,104.1209,104.1428,104.0479,104.0698,27400.0
2013-12-19 13:50:00,142.53,142.62,142.48,142.62,42200.0,104.0698,104.1355,104.0333,104.1355,42200.0
2013-12-19 13:55:00,142.59,142.65,142.56,142.63,10900.0,104.1136,104.1574,104.0917,104.1428,10900.0
2013-12-19 14:00:00,142.63,142.67,142.59,142.61,13400.0,104.1428,104.172,104.1136,104.1282,13400.0
2013-12-19 14:05:00,142.61,142.68,142.59,142.6,13900.0,104.1282,104.1793,104.1136,104.1209,13900.0
2013-12-19 14:10:00,142.65,142.69,142.57,142.65,12900.0,104.1574,104.1866,104.099,104.1574,12900.0
2013-12-19 14:15:00,142.66,142.72,142.57,142.6,15000.0,104.1647,104.2085,104.099,104.1209,15000.0
2013-12-19 14:20:00,142.57,142.65,142.55,142.58,16200.0,104.099,104.1574,104.0844,104.1063,16200.0
2013-12-19 14:25:00,142.58,142.63,142.48,142.48,14100.0,104.1063,104.1428,104.0333,104.0333,14100.0
2013-12-19 14:30:00,142.48,142.54,142.41,142.54,13000.0,104.0333,104.0771,103.9822,104.0771,13000.0
2013-12-19 14:35:00,142.54,142.62,142.51,142.54,18200.0,104.0771,104.1355,104.0552,104.0771,18200.0
2013-12-19 14:40:00,142.55,142.74,142.53,142.74,20000.0,104.0844,104.2231,104.0698,104.2231,20000.0
2013-12-19 14:45:00,142.75,142.78,142.66,142.66,13500.0,104.2304,104.2524,104.1647,104.1647,13500.0
2013-12-19 14:50:00,142.66,142.72,142.58,142.72,15400.0,104.1647,104.2085,104.1063,104.2085,15400.0
2013-12-19 14:55:00,142.68,142.85,142.65,142.82,24300.0,104.1793,104.3035,104.1574,104.2816,24300.0
2013-12-19 15:00:00,142.82,142.98,142.81,142.97,18800.0,104.2816,104.3984,104.2743,104.3911,18800.0
2013-12-19 15:05:00,142.95,143.0,142.88,142.88,22700.0,104.3765,104.413,104.3254,104.3254,22700.0
2013-12-19 15:10:00,142.9,142.94,142.85,142.91,17300.0,104.34,104.3692,104.3035,104.3473,17300.0
2013-12-19 15:15:00,142.93,143.03,142.89,143.02,24000.0,104.3619,104.4349,104.3327,104.4276,24000.0
2013-12-19 15:20:00,142.97,143.01,142.9,142.97,18100.0,104.3911,104.4203,104.34,104.3911,18100.0
2013-12-19 15:25:00,142.97,142.99,142.88,142.91,23500.0,104.3911,104.4057,104.3254,104.3473,23500.0
2013-12-19 15:30:00,142.92,142.96,142.85,142.88,28300.0,104.3546,104.3838,104.3035,104.3254,28300.0
2013-12-19 15:35:00,142.88,143.05,142.88,143.03,28800.0,104.3254,104.4495,104.3254,104.4349,28800.0
2013-12-19 15:40:00,143.03,143.05,142.9,142.9,29500.0,104.4349,104.4495,104.34,104.34,29500.0
2013-12-19 15:45:00,142.9,142.92,142.79,142.89,43400.0,104.34,104.3546,104.2597,104.3327,43400.0
2013-12-19 15:50:00,142.88,142.94,142.84,142.85,54700.0,104.3254,104.3692,104.2962,104.3035,54700.0
2013-12-19 15:55:00,142.86,143.13,142.86,142.99,151800.0,104.3108,104.5079,104.3108,104.4057,151800.0
2013-12-20 09:30:00,143.39,143.49,142.9,143.22,263100.0,104.6977,104.7708,104.34,104.5736,263100.0
2013-12-20 09:35:00,143.25,143.49,143.09,143.23,12800.0,104.5955,104.7708,104.4787,104.5809,12800.0
2013-12-20 09:40:00,143.36,143.77,143.25,143.65,17200.0,104.6758,104.9752,104.5955,104.8876,17200.0
2013-12-20 09:45:00,143.75,143.75,143.31,143.5,11500.0,104.9606,104.9606,104.6393,104.7781,11500.0
2013-12-20 09:50:00,143.46,143.61,143.26,143.43,11500.0,104.7489,104.8584,104.6028,104.727,11500.0
2013-12-20 09:55:00,143.36,143.6,143.27,143.55,13500.0,104.6758,104.8511,104.6101,104.8146,13500.0
2013-12-20 10:00:00,143.58,143.7,143.22,143.22,15900.0,104.8365,104.9241,104.5736,104.5736,15900.0
2013-12-20 10:05:00,143.18,143.27,143.01,143.09,18900.0,104.5444,104.6101,104.4203,104.4787,18900.0
2013-12-20 10:10:00,143.07,143.18,143.01,143.15,11300.0,104.4641,104.5444,104.4203,104.5225,11300.0
2013-12-20 10:15:00,143.12,143.33,143.08,143.31,16000.0,104.5006,104.6539,104.4714,104.6393,16000.0
2013-12-20 10:20:00,143.24,143.31,143.19,143.28,11500.0,104.5882,104.6393,104.5517,104.6174,11500.0
2013-12-20 10:25:00,143.27,143.48,143.25,143.44,16400.0,104.6101,104.7635,104.5955,104.7343,16400.0
2013-12-20 10:30:00,143.45,143.73,143.39,143.63,15900.0,104.7416,104.946,104.6977,104.873,15900.0
2013-12-20 10:35:00,143.64,143.96,143.64,143.96,17400.0,104.8803,105.1139,104.8803,105.1139,17400.0
2013-12-20 10:40:00,143.89,143.95,143.84,143.87,8400.0,105.0628,105.1066,105.0263,105.0482,8400.0
2013-12-20 10:45:00,143.87,144.0,143.83,143.95,16900.0,105.0482,105.1431,105.019,105.1066,16900.0
2013-12-20 10:50:00,143.96,144.09,143.93,144.07,23500.0,105.1139,105.2089,105.092,105.1943,23500.0
2013-12-20 10:55:00,144.07,144.14,143.95,143.95,16900.0,105.1943,105.2454,105.1066,105.1066,16900.0
2013-12-20 11:00:00,143.95,144.11,143.92,144.03,18200.0,105.1066,105.2235,105.0847,105.1651,18200.0
2013-12-20 11:05:00,144.06,144.11,144.0,144.08,12900.0,105.187,105.2235,105.1431,105.2016,12900.0
2013-12-20 11:10:00,144.07,144.11,143.96,144.04,8100.0,105.1943,105.2235,105.1139,105.1724,8100.0
2013-12-20 11:15:00,143.98,144.12,143.98,144.04,10100.0,105.1285,105.2308,105.1285,105.1724,10100.0
2013-12-20 11:20:00,144.03,144.03,143.94,143.98,19100.0,105.1651,105.1651,105.0993,105.1285,19100.0
2013-12-20 11:25:00,143.99,144.14,143.97,143.97,14100.0,105.1358,105.2454,105.1212,105.1212,14100.0
2013-12-20 11:30:00,144.0,144.17,143.98,144.07,16300.0,105.1431,105.2673,105.1285,105.1943,16300.0
2013-12-20 11:35:00,144.08,144.26,144.08,144.26,17200.0,105.2016,105.333,105.2016,105.333,17200.0
2013-12-20 11:40:00,144.3,144.37,144.23,144.36,20500.0,105.3622,105.4133,105.3111,105.406,20500.0
2013-12-20 11:45:00,144.32,144.42,144.29,144.38,11200.0,105.3768,105.4498,105.3549,105.4206,11200.0
2013-12-20 11:50:00,144.41,144.62,144.39,144.6,19300.0,105.4425,105.5958,105.4279,105.5812,19300.0
2013-12-20 11:55:00,144.6,144.72,144.57,144.61,12700.0,105.5812,105.6689,105.5593,105.5885,12700.0
2013-12-20 12:00:00,144.62,144.73,144.59,144.73,9500.0,105.5958,105.6762,105.5739,105.6762,9500.0
2013-12-20 12:05:00,144.73,144.78,144.62,144.71,12000.0,105.6762,105.7127,105.5958,105.6616,12000.0
2013-12-20 12:10:00,144.68,144.7,144.6,144.67,6800.0,105.6397,105.6543,105.5812,105.6324,6800.0
2013-12-20 12:15:00,144.65,144.79,144.65,144.76,13800.0,105.6178,105.72,105.6178,105.6981,13800.0
2013-12-20 12:20:00,144.76,144.82,144.69,144.82,8500.0,105.6981,105.7419,105.647,105.7419,8500.0
2013-12-20 12:25:00,144.79,144.96,144.73,144.89,21400.0,105.72,105.8441,105.6762,105.793,21400.0
2013-12-20 12:30:00,144.86,144.92,144.77,144.91,23200.0,105.7711,105.8149,105.7054,105.8076,23200.0
2013-12-20 12:35:00,144.88,144.91,144.81,144.86,10600.0,105.7857,105.8076,105.7346,105.7711,10600.0
2013-12-20 12:40:00,144.87,144.92,144.85,144.85,10100.0,105.7784,105.8149,105.7638,105.7638,10100.0
2013-12-20 12:45:00,144.85,144.89,144.76,144.85,16500.0,105.7638,105.793,105.6981,105.7638,16500.0
2013-12-20 12:50:00,144.9,144.93,144.87,144.92,10100.0,105.8003,105.8222,105.7784,105.8149,10100.0
2013-12-20 12:55:00,144.92,144.93,144.76,144.76,12100.0,105.8149,105.8222,105.6981,105.6981,12100.0
2013-12-20 13:00:00,144.76,144.81,144.73,144.73,9300.0,105.6981,105.7346,105.6762,105.6762,9300.0
2013-12-20 13:05:00,144.7,144.78,144.7,144.77,11100.0,105.6543,105.7127,105.6543,105.7054,11100.0
2013-12-20 13:10:00,144.78,144.83,144.7,144.72,30100.0,105.7127,105.7492,105.6543,105.6689,30100.0
2013-12-20 13:15:00,144.73,144.84,144.72,144.84,9000.0,105.6762,105.7565,105.6689,105.7565,9000.0
2013-12-20 13:20:00,144.82,144.85,144.69,144.85,8200.0,105.7419,105.7638,105.647,105.7638,8200.0
2013-12-20 13:25:00,144.85,144.91,144.82,144.9,8700.0,105.7638,105.8076,105.7419,105.8003,8700.0
2013-12-20 13:30:00,144.88,144.94,144.88,144.91,10000.0,105.7857,105.8295,105.7857,105.8076,10000.0
2013-12-20 13:35:00,144.91,144.93,144.78,144.85,10000.0,105.8076,105.8222,105.7127,105.7638,10000.0
2013-12-20 13:40:00,144.84,144.9,144.78,144.8,16300.0,105.7565,105.8003,105.7127,105.7273,16300.0
2013-12-20 13:45:00,144.76,144.83,144.72,144.82,9700.0,105.6981,105.7492,105.6689,105.7419,9700.0
2013-12-20 13:50:00,144.76,144.89,144.76,144.81,9900.0,105.6981,105.793,105.6981,105.7346,9900.0
2013-12-20 13:55:00,144.8,144.88,144.79,144.79,18800.0,105.7273,105.7857,105.72,105.72,18800.0
2013-12-20 14:00:00,144.77,144.84,144.49,144.52,19300.0,105.7054,105.7565,105.5009,105.5228,19300.0
2013-12-20 14:05:00,144.49,144.58,144.49,144.52,16900.0,105.5009,105.5666,105.5009,105.5228,16900.0
2013-12-20 14:10:00,144.55,144.66,144.55,144.57,12700.0,105.5447,105.6251,105.5447,105.5593,12700.0
2013-12-20 14:15:00,144.57,144.66,144.54,144.6,11800.0,105.5593,105.6251,105.5374,105.5812,11800.0
2013-12-20 14:20:00,144.61,144.64,144.54,144.59,11200.0,105.5885,105.6105,105.5374,105.5739,11200.0
2013-12-20 14:25:00,144.56,144.68,144.56,144.68,10500.0,105.552,105.6397,105.552,105.6397,10500.0
2013-12-20 14:30:00,144.68,144.68,144.58,144.63,11300.0,105.6397,105.6397,105.5666,105.6031,11300.0
2013-12-20 14:35:00,144.63,144.66,144.57,144.63,10800.0,105.6031,105.6251,105.5593,105.6031,10800.0
2013-12-20 14:40:00,144.62,144.68,144.59,144.67,11600.0,105.5958,105.6397,105.5739,105.6324,11600.0
2013-12-20 14:45:00,144.67,144.68,144.6,144.63,11300.0,105.6324,105.6397,105.5812,105.6031,11300.0
2013-12-20 14:50:00,144.63,144.71,144.59,144.59,10300.0,105.6031,105.6616,105.5739,105.5739,10300.0
2013-12-20 14:55:00,144.58,144.7,144.57,144.69,9300.0,105.5666,105.6543,105.5593,105.647,9300.0
2013-12-20 15:00:00,144.67,144.67,144.55,144.57,9200.0,105.6324,105.6324,105.5447,105.5593,9200.0
2013-12-20 15:05:00,144.55,144.55,144.47,144.51,11000.0,105.5447,105.5447,105.4863,105.5155,11000.0
2013-12-20 15:10:00,144.51,144.56,144.49,144.53,13100.0,105.5155,105.552,105.5009,105.5301,13100.0
2013-12-20 15:15:00,144.56,144.6,144.52,144.54,16800.0,105.552,105.5812,105.5228,105.5374,16800.0
2013-12-20 15:20:00,144.52,144.52,144.4,144.43,14400.0,105.5228,105.5228,105.4352,105.4571,14400.0
2013-12-20 15:25:00,144.43,144.49,144.3,144.31,16800.0,105.4571,105.5009,105.3622,105.3695,16800.0
2013-12-20 15:30:00,144.31,144.44,144.31,144.44,26900.0,105.3695,105.4644,105.3695,105.4644,26900.0
2013-12-20 15:35:00,144.43,144.5,144.38,144.49,34400.0,105.4571,105.5082,105.4206,105.5009,34400.0
2013-12-20 15:40:00,144.51,144.6,144.5,144.54,35100.0,105.5155,105.5812,105.5082,105.5374,35100.0
2013-12-20 15:45:00,144.53,144.65,144.44,144.44,65300.0,105.5301,105.6178,105.4644,105.4644,65300.0
2013-12-20 15:50:00,144.44,144.44,144.33,144.34,77800.0,105.4644,105.4644,105.3841,105.3914,77800.0
2013-12-20 15:55:00,144.34,144.38,144.13,144.28,144600.0,105.3914,105.4206,105.2381,105.3476,144600.0
2013-12-23 09:30:00,144.95,145.38,144.74,145.3,88700.0,105.8368,106.1508,105.6835,106.0924,88700.0
2013-12-23 09:35:00,145.3,145.59,145.16,145.16,24300.0,106.0924,106.3041,105.9901,105.9901,24300.0
2013-12-23 09:40:00,145.28,145.65,145.18,145.59,16800.0,106.0778,106.3479,106.0047,106.3041,16800.0
2013-12-23 09:45:00,145.56,145.81,145.37,145.45,23100.0,106.2822,106.4647,106.1435,106.2019,23100.0
2013-12-23 09:50:00,145.42,145.44,145.18,145.39,25400.0,106.18,106.1946,106.0047,106.1581,25400.0
2013-12-23 09:55:00,145.43,145.74,145.32,145.55,33600.0,106.1873,106.4136,106.107,106.2749,33600.0
2013-12-23 10:00:00,145.52,145.77,145.5,145.71,23700.0,106.253,106.4355,106.2384,106.3917,23700.0
2013-12-23 10:05:00,145.71,145.8,145.48,145.67,17400.0,106.3917,106.4574,106.2238,106.3625,17400.0
2013-12-23 10:10:00,145.64,145.92,145.57,145.76,24400.0,106.3406,106.5451,106.2895,106.4282,24400.0
2013-12-23 10:15:00,145.75,145.89,145.75,145.84,13900.0,106.4209,106.5232,106.4209,106.4866,13900.0
2013-12-23 10:20:00,145.85,145.98,145.77,145.98,13400.0,106.4939,106.5889,106.4355,106.5889,13400.0
2013-12-23 10:25:00,145.98,146.0,145.64,145.72,27200.0,106.5889,106.6035,106.3406,106.399,27200.0
2013-12-23 10:30:00,145.63,145.67,145.19,145.33,13400.0,106.3333,106.3625,106.012,106.1143,13400.0
2013-12-23 10:35:00,145.36,145.41,145.2,145.26,10200.0,106.1362,106.1727,106.0193,106.0631,10200.0
2013-12-23 10:40:00,145.25,145.33,145.21,145.26,10400.0,106.0558,106.1143,106.0266,106.0631,10400.0
2013-12-23 10:45:00,145.22,145.33,145.18,145.24,12500.0,106.0339,106.1143,106.0047,106.0485,12500.0
2013-12-23 10:50:00,145.24,145.41,145.09,145.35,15000.0,106.0485,106.1727,105.939,106.1289,15000.0
2013-12-23 10:55:00,145.38,145.38,145.23,145.29,13200.0,106.1508,106.1508,106.0412,106.0851,13200.0
2013-12-23 11:00:00,145.28,145.34,145.26,145.29,24400.0,106.0778,106.1216,106.0631,106.0851,24400.0
2013-12-23 11:05:00,145.29,145.35,145.29,145.33,11900.0,106.0851,106.1289,106.0851,106.1143,11900.0
2013-12-23 11:10:00,145.33,145.35,145.29,145.34,13500.0,106.1143,106.1289,106.0851,106.1216,13500.0
2013-12-23 11:15:00,145.35,145.36,145.29,145.33,11100.0,106.1289,106.1362,106.0851,106.1143,11100.0
2013-12-23 11:20:00,145.3,145.39,145.29,145.3,15200.0,106.0924,106.1581,106.0851,106.0924,15200.0
2013-12-23 11:25:00,145.33,145.35,145.29,145.31,16800.0,106.1143,106.1289,106.0851,106.0997,16800.0
2013-12-23 11:30:00,145.35,145.47,145.29,145.46,16100.0,106.1289,106.2165,106.0851,106.2092,16100.0
2013-12-23 11:35:00,145.43,145.53,145.34,145.37,22500.0,106.1873,106.2603,106.1216,106.1435,22500.0
2013-12-23 11:40:00,145.34,145.48,145.34,145.38,14000.0,106.1216,106.2238,106.1216,106.1508,14000.0
2013-12-23 11:45:00,145.38,145.41,145.32,145.41,11200.0,106.1508,106.1727,106.107,106.1727,11200.0
2013-12-23 11:50:00,145.41,145.43,145.32,145.4,14200.0,106.1727,106.1873,106.107,106.1654,14200.0
2013-12-23 11:55:00,145.4,145.5,145.39,145.49,6900.0,106.1654,106.2384,106.1581,106.2311,6900.0
2013-12-23 12:00:00,145.5,145.52,145.44,145.46,16500.0,106.2384,106.253,106.1946,106.2092,16500.0
2013-12-23 12:05:00,145.45,145.51,145.34,145.35,8900.0,106.2019,106.2457,106.1216,106.1289,8900.0
2013-12-23 12:10:00,145.36,145.51,145.35,145.43,8400.0,106.1362,106.2457,106.1289,106.1873,8400.0
2013-12-23 12:15:00,145.47,145.68,145.43,145.64,9300.0,106.2165,106.3698,106.1873,106.3406,9300.0
2013-12-23 12:20:00,145.63,145.65,145.63,145.65,18100.0,106.3333,106.3479,106.3333,106.3479,18100.0
2013-12-23 12:25:00,145.65,145.86,145.64,145.86,22400.0,106.3479,106.5012,106.3406,106.5012,22400.0
2013-12-23 12:30:00,145.86,145.86,145.58,145.58,13100.0,106.5012,106.5012,106.2968,106.2968,13100.0
2013-12-23 12:35:00,145.57,145.63,145.56,145.63,10100.0,106.2895,106.3333,106.2822,106.3333,10100.0
2013-12-23 12:40:00,145.63,145.64,145.52,145.55,14000.0,106.3333,106.3406,106.253,106.2749,14000.0
2013-12-23 12:45:00,145.55,145.69,145.53,145.69,16700.0,106.2749,106.3771,106.2603,106.3771,16700.0
2013-12-23 12:50:00,145.67,145.68,145.58,145.65,6900.0,106.3625,106.3698,106.2968,106.3479,6900.0
2013-12-23 12:55:00,145.66,145.66,145.54,145.54,9000.0,106.3552,106.3552,106.2676,106.2676,9000.0
2013-12-23 13:00:00,145.56,145.58,145.49,145.49,10800.0,106.2822,106.2968,106.2311,106.2311,10800.0
2013-12-23 13:05:00,145.49,145.64,145.48,145.64,8700.0,106.2311,106.3406,106.2238,106.3406,8700.0
2013-12-23 13:10:00,145.64,145.64,145.54,145.58,10000.0,106.3406,106.3406,106.2676,106.2968,10000.0
2013-12-23 13:15:00,145.55,145.57,145.49,145.57,9300.0,106.2749,106.2895,106.2311,106.2895,9300.0
2013-12-23 13:20:00,145.57,145.68,145.54,145.68,7800.0,106.2895,106.3698,106.2676,106.3698,7800.0
2013-12-23 13:25:00,145.68,145.76,145.66,145.73,10200.0,106.3698,106.4282,106.3552,106.4063,10200.0
2013-12-23 13:30:00,145.73,145.79,145.71,145.77,14300.0,106.4063,106.4501,106.3917,106.4355,14300.0
2013-12-23 13:35:00,145.79,145.79,145.62,145.64,13700.0,106.4501,106.4501,106.326,106.3406,13700.0
2013-12-23 13:40:00,145.63,145.63,145.44,145.45,21600.0,106.3333,106.3333,106.1946,106.2019,21600.0
2013-12-23 13:45:00,145.49,145.55,145.43,145.54,12000.0,106.2311,106.2749,106.1873,106.2676,12000.0
2013-12-23 13:50:00,145.52,145.58,145.43,145.48,16100.0,106.253,106.2968,106.1873,106.2238,16100.0
2013-12-23 13:55:00,145.5,145.54,145.45,145.51,18100.0,106.2384,106.2676,106.2019,106.2457,18100.0
2013-12-23 14:00:00,145.48,145.51,145.4,145.43,15200.0,106.2238,106.2457,106.1654,106.1873,15200.0
2013-12-23 14:05:00,145.43,145.48,145.35,145.4,16000.0,106.1873,106.2238,106.1289,106.1654,16000.0
2013-12-23 14:10:00,145.38,145.42,145.28,145.32,14600.0,106.1508,106.18,106.0778,106.107,14600.0
2013-12-23 14:15:00,145.35,145.45,145.31,145.41,11100.0,106.1289,106.2019,106.0997,106.1727,11100.0
2013-12-23 14:20:00,145.38,145.5,145.38,145.47,10100.0,106.1508,106.2384,106.1508,106.2165,10100.0
2013-12-23 14:25:00,145.49,145.54,145.47,145.51,17400.0,106.2311,106.2676,106.2165,106.2457,17400.0
2013-12-23 14:30:00,145.52,145.52,145.45,145.45,12600.0,106.253,106.253,106.2019,106.2019,12600.0
2013-12-23 14:35:00,145.47,145.47,145.39,145.44,11300.0,106.2165,106.2165,106.1581,106.1946,11300.0
2013-12-23 14:40:00,145.45,145.45,145.35,145.39,10600.0,106.2019,106.2019,106.1289,106.1581,10600.0
2013-12-23 14:45:00,145.41,145.43,145.38,145.38,14600.0,106.1727,106.1873,106.1508,106.1508,14600.0
2013-12-23 14:50:00,145.4,145.43,145.32,145.36,42600.0,106.1654,106.1873,106.107,106.1362,42600.0
2013-12-23 14:55:00,145.36,145.48,145.35,145.48,19200.0,106.1362,106.2238,106.1289,106.2238,19200.0
2013-12-23 15:00:00,145.46,145.52,145.4,145.47,13300.0,106.2092,106.253,106.1654,106.2165,13300.0
2013-12-23 15:05:00,145.45,145.51,145.43,145.43,14200.0,106.2019,106.2457,106.1873,106.1873,14200.0
2013-12-23 15:10:00,145.46,145.5,145.36,145.37,14500.0,106.2092,106.2384,106.1362,106.1435,14500.0
2013-12-23 15:15:00,145.36,145.42,145.31,145.39,15000.0,106.1362,106.18,106.0997,106.1581,15000.0
2013-12-23 15:20:00,145.39,145.43,145.32,145.4,23600.0,106.1581,106.1873,106.107,106.1654,23600.0
2013-12-23 15:25:00,145.42,145.44,145.33,145.4,22100.0,106.18,106.1946,106.1143,106.1654,22100.0
2013-12-23 15:30:00,145.4,145.42,145.33,145.35,52900.0,106.1654,106.18,106.1143,106.1289,52900.0
2013-12-23 15:35:00,145.33,145.42,145.33,145.42,30000.0,106.1143,106.18,106.1143,106.18,30000.0
2013-12-23 15:40:00,145.43,145.5,145.39,145.5,35100.0,106.1873,106.2384,106.1581,106.2384,35100.0
2013-12-23 15:45:00,145.51,145.54,145.36,145.36,68100.0,106.2457,106.2676,106.1362,106.1362,68100.0
2013-12-23 15:50:00,145.35,145.4,145.28,145.3,69000.0,106.1289,106.1654,106.0778,106.0924,69000.0
2013-12-23 15:55:00,145.3,145.34,145.11,145.14,168400.0,106.0924,106.1216,105.9536,105.9755,168400.0
2013-12-24 09:30:00,145.17,145.6,145.0,145.21,28100.0,105.9974,106.3114,105.8733,106.0266,28100.0
2013-12-24 09:35:00,145.2,145.46,145.08,145.24,8000.0,106.0193,106.2092,105.9317,106.0485,8000.0
2013-12-24 09:40:00,145.33,145.35,145.16,145.29,6200.0,106.1143,106.1289,105.9901,106.0851,6200.0
2013-12-24 09:45:00,145.35,145.38,145.26,145.38,12100.0,106.1289,106.1508,106.0631,106.1508,12100.0
2013-12-24 09:50:00,145.39,145.63,145.35,145.49,17400.0,106.1581,106.3333,106.1289,106.2311,17400.0
2013-12-24 09:55:00,145.49,145.77,145.4,145.71,10200.0,106.2311,106.4355,106.1654,106.3917,10200.0
2013-12-24 10:00:00,145.74,145.8,145.62,145.77,17500.0,106.4136,106.4574,106.326,106.4355,17500.0
2013-12-24 10:05:00,145.77,145.79,145.38,145.6,34500.0,106.4355,106.4501,106.1508,106.3114,34500.0
2013-12-24 10:10:00,145.52,145.71,145.45,145.63,28300.0,106.253,106.3917,106.2019,106.3333,28300.0
2013-12-24 10:15:00,145.74,145.82,145.49,145.78,33400.0,106.4136,106.472,106.2311,106.4428,33400.0
2013-12-24 10:20:00,145.76,145.91,145.68,145.81,23800.0,106.4282,106.5378,106.3698,106.4647,23800.0
2013-12-24 10:25:00,145.81,145.96,145.74,145.84,19300.0,106.4647,106.5743,106.4136,106.4866,19300.0
2013-12-24 10:30:00,145.81,145.93,145.75,145.9,14500.0,106.4647,106.5524,106.4209,106.5305,14500.0
2013-12-24 10:35:00,145.91,145.99,145.8,145.87,44400.0,106.5378,106.5962,106.4574,106.5085,44400.0
2013-12-24 10:40:00,145.92,145.94,145.84,145.9,17200.0,106.5451,106.5597,106.4866,106.5305,17200.0
2013-12-24 10:45:00,145.91,145.91,145.67,145.71,21900.0,106.5378,106.5378,106.3625,106.3917,21900.0
2013-12-24 10:50:00,145.72,145.89,145.7,145.84,15100.0,106.399,106.5232,106.3844,106.4866,15100.0
2013-12-24 10:55:00,145.86,145.86,145.69,145.81,18500.0,106.5012,106.5012,106.3771,106.4647,18500.0
2013-12-24 11:00:00,145.81,145.86,145.76,145.8,13600.0,106.4647,106.5012,106.4282,106.4574,13600.0
2013-12-24 11:05:00,145.76,145.85,145.76,145.84,9300.0,106.4282,106.4939,106.4282,106.4866,9300.0
2013-12-24 11:10:00,145.8,145.87,145.8,145.85,14200.0,106.4574,106.5085,106.4574,106.4939,14200.0
2013-12-24 11:15:00,145.86,145.87,145.76,145.81,18800.0,106.5012,106.5085,106.4282,106.4647,18800.0
2013-12-24 11:20:00,145.8,145.88,145.71,145.86,28300.0,106.4574,106.5158,106.3917,106.5012,28300.0
2013-12-24 11:25:00,145.86,145.88,145.77,145.88,27600.0,106.5012,106.5158,106.4355,106.5158,27600.0
2013-12-24 11:30:00,145.88,145.94,145.81,145.94,12900.0,106.5158,106.5597,106.4647,106.5597,12900.0
2013-12-24 11:35:00,145.94,145.94,145.85,145.88,16800.0,106.5597,106.5597,106.4939,106.5158,16800.0
2013-12-24 11:40:00,145.86,146.07,145.85,146.02,24900.0,106.5012,106.6546,106.4939,106.6181,24900.0
2013-12-24 11:45:00,146.02,146.22,145.97,146.22,13400.0,106.6181,106.7641,106.5816,106.7641,13400.0
2013-12-24 11:50:00,146.2,146.28,146.17,146.18,9300.0,106.7495,106.8079,106.7276,106.7349,9300.0
2013-12-24 11:55:00,146.22,146.29,146.17,146.26,8900.0,106.7641,106.8152,106.7276,106.7933,8900.0
2013-12-24 12:00:00,146.22,146.26,145.99,146.05,26600.0,106.7641,106.7933,106.5962,106.64,26600.0
2013-12-24 12:05:00,146.03,146.07,145.95,146.06,12400.0,106.6254,106.6546,106.567,106.6473,12400.0
2013-12-24 12:10:00,146.02,146.16,145.96,146.06,21100.0,106.6181,106.7203,106.5743,106.6473,21100.0
2013-12-24 12:15:00,146.06,146.1,145.9,146.03,17200.0,106.6473,106.6765,106.5305,106.6254,17200.0
2013-12-24 12:20:00,146.05,146.16,146.02,146.13,8400.0,106.64,106.7203,106.6181,106.6984,8400.0
2013-12-24 12:25:00,146.13,146.19,146.0,146.05,16300.0,106.6984,106.7422,106.6035,106.64,16300.0
2013-12-24 12:30:00,146.05,146.05,145.98,146.02,16100.0,106.64,106.64,106.5889,106.6181,16100.0
2013-12-24 12:35:00,146.02,146.04,146.01,146.03,20200.0,106.6181,106.6327,106.6108,106.6254,20200.0
2013-12-24 12:40:00,146.04,146.05,146.02,146.05,15900.0,106.6327,106.64,106.6181,106.64,15900.0
2013-12-24 12:45:00,146.05,146.06,146.03,146.03,28600.0,106.64,106.6473,106.6254,106.6254,28600.0
2013-12-24 12:50:00,146.06,146.19,146.06,146.19,31600.0,106.6473,106.7422,106.6473,106.7422,31600.0
2013-12-24 12:55:00,146.2,146.2,146.01,146.09,37000.0,106.7495,106.7495,106.6108,106.6692,37000.0
2013-12-26 09:30:00,146.34,147.49,146.15,147.48,25600.0,106.8517,107.6914,106.713,107.6841,25600.0
2013-12-26 09:35:00,147.48,147.93,147.46,147.81,15100.0,107.6841,108.0127,107.6695,107.9251,15100.0
2013-12-26 09:40:00,147.81,147.99,147.69,147.74,13600.0,107.9251,108.0565,107.8374,107.8739,13600.0
2013-12-26 09:45:00,147.77,147.97,147.26,147.67,22500.0,107.8959,108.0419,107.5235,107.8228,22500.0
2013-12-26 09:50:00,147.74,147.91,147.63,147.91,39000.0,107.8739,107.9981,107.7936,107.9981,39000.0
2013-12-26 09:55:00,147.91,148.05,147.87,147.94,31200.0,107.9981,108.1003,107.9689,108.02,31200.0
2013-12-26 10:00:00,147.99,148.33,147.94,148.25,23600.0,108.0565,108.3047,108.02,108.2463,23600.0
2013-12-26 10:05:00,148.28,148.41,147.93,147.96,38500.0,108.2682,108.3632,108.0127,108.0346,38500.0
2013-12-26 10:10:00,147.96,148.09,147.8,147.82,21300.0,108.0346,108.1295,107.9178,107.9324,21300.0
2013-12-26 10:15:00,147.8,147.97,147.78,147.88,12900.0,107.9178,108.0419,107.9032,107.9762,12900.0
2013-12-26 10:20:00,147.88,148.03,147.85,147.85,14700.0,107.9762,108.0857,107.9543,107.9543,14700.0
2013-12-26 10:25:00,147.85,147.91,147.63,147.81,29900.0,107.9543,107.9981,107.7936,107.9251,29900.0
2013-12-26 10:30:00,147.84,147.99,147.77,147.88,15400.0,107.947,108.0565,107.8959,107.9762,15400.0
2013-12-26 10:35:00,147.91,147.96,147.84,147.87,13200.0,107.9981,108.0346,107.947,107.9689,13200.0
2013-12-26 10:40:00,147.86,147.89,147.77,147.79,27200.0,107.9616,107.9835,107.8959,107.9105,27200.0
2013-12-26 10:45:00,147.79,147.86,147.72,147.8,15700.0,107.9105,107.9616,107.8593,107.9178,15700.0
2013-12-26 10:50:00,147.79,147.81,147.72,147.8,10000.0,107.9105,107.9251,107.8593,107.9178,10000.0
2013-12-26 10:55:00,147.8,147.84,147.66,147.76,11600.0,107.9178,107.947,107.8155,107.8886,11600.0
2013-12-26 11:00:00,147.76,147.84,147.71,147.79,15100.0,107.8886,107.947,107.852,107.9105,15100.0
2013-12-26 11:05:00,147.78,147.84,147.69,147.82,13100.0,107.9032,107.947,107.8374,107.9324,13100.0
2013-12-26 11:10:00,147.83,147.85,147.73,147.79,19900.0,107.9397,107.9543,107.8666,107.9105,19900.0
2013-12-26 11:15:00,147.8,147.84,147.68,147.83,13400.0,107.9178,107.947,107.8301,107.9397,13400.0
2013-12-26 11:20:00,147.85,148.1,147.85,148.08,9600.0,107.9543,108.1368,107.9543,108.1222,9600.0
2013-12-26 11:25:00,148.03,148.2,148.03,148.14,11000.0,108.0857,108.2098,108.0857,108.166,11000.0
2013-12-26 11:30:00,148.2,148.2,148.06,148.18,16200.0,108.2098,108.2098,108.1076,108.1952,16200.0
2013-12-26 11:35:00,148.21,148.24,148.13,148.16,11500.0,108.2171,108.239,108.1587,108.1806,11500.0
2013-12-26 11:40:00,148.16,148.28,148.16,148.27,9400.0,108.1806,108.2682,108.1806,108.2609,9400.0
2013-12-26 11:45:00,148.28,148.37,148.26,148.28,10400.0,108.2682,108.3339,108.2536,108.2682,10400.0
2013-12-26 11:50:00,148.27,148.34,148.21,148.3,9500.0,108.2609,108.312,108.2171,108.2828,9500.0
2013-12-26 11:55:00,148.3,148.34,148.23,148.3,9600.0,108.2828,108.312,108.2317,108.2828,9600.0
2013-12-26 12:00:00,148.3,148.31,148.2,148.22,15300.0,108.2828,108.2901,108.2098,108.2244,15300.0
2013-12-26 12:05:00,148.23,148.27,148.07,148.27,7400.0,108.2317,108.2609,108.1149,108.2609,7400.0
2013-12-26 12:10:00,148.27,148.3,148.12,148.13,13100.0,108.2609,108.2828,108.1514,108.1587,13100.0
2013-12-26 12:15:00,148.13,148.21,148.12,148.17,19500.0,108.1587,108.2171,108.1514,108.1879,19500.0
2013-12-26 12:20:00,148.18,148.19,148.03,148.13,20100.0,108.1952,108.2025,108.0857,108.1587,20100.0
2013-12-26 12:25:00,148.14,148.26,148.11,148.22,13700.0,108.166,108.2536,108.1441,108.2244,13700.0
2013-12-26 12:30:00,148.2,148.26,148.14,148.18,11100.0,108.2098,108.2536,108.166,108.1952,11100.0
2013-12-26 12:35:00,148.18,148.24,148.13,148.14,13900.0,108.1952,108.239,108.1587,108.166,13900.0
2013-12-26 12:40:00,148.14,148.2,148.05,148.17,7200.0,108.166,108.2098,108.1003,108.1879,7200.0
2013-12-26 12:45:00,148.2,148.35,148.2,148.33,7900.0,108.2098,108.3193,108.2098,108.3047,7900.0
2013-12-26 12:50:00,148.31,148.31,148.24,148.29,7400.0,108.2901,108.2901,108.239,108.2755,7400.0
2013-12-26 12:55:00,148.25,148.31,148.2,148.23,11400.0,108.2463,108.2901,108.2098,108.2317,11400.0
2013-12-26 13:00:00,148.24,148.32,148.23,148.25,7200.0,108.239,108.2974,108.2317,108.2463,7200.0
2013-12-26 13:05:00,148.26,148.34,148.23,148.32,7200.0,108.2536,108.312,108.2317,108.2974,7200.0
2013-12-26 13:10:00,148.32,148.34,148.17,148.18,11300.0,108.2974,108.312,108.1879,108.1952,11300.0
2013-12-26 13:15:00,148.18,148.31,148.17,148.18,11300.0,108.1952,108.2901,108.1879,108.1952,11300.0
2013-12-26 13:20:00,148.19,148.39,148.18,148.39,27900.0,108.2025,108.3486,108.1952,108.3486,27900.0
2013-12-26 13:25:00,148.35,148.47,148.35,148.46,10500.0,108.3193,108.407,108.3193,108.3997,10500.0
2013-12-26 13:30:00,148.46,148.55,148.45,148.48,24100.0,108.3997,108.4654,108.3924,108.4143,24100.0
2013-12-26 13:35:00,148.5,148.53,148.48,148.51,9500.0,108.4289,108.4508,108.4143,108.4362,9500.0
2013-12-26 13:40:00,148.48,148.54,148.41,148.41,15800.0,108.4143,108.4581,108.3632,108.3632,15800.0
2013-12-26 13:45:00,148.41,148.49,148.36,148.42,16600.0,108.3632,108.4216,108.3266,108.3705,16600.0
2013-12-26 13:50:00,148.42,148.52,148.41,148.46,15700.0,108.3705,108.4435,108.3632,108.3997,15700.0
2013-12-26 13:55:00,148.43,148.55,148.43,148.55,13000.0,108.3778,108.4654,108.3778,108.4654,13000.0
2013-12-26 14:00:00,148.55,148.65,148.55,148.65,12800.0,108.4654,108.5384,108.4654,108.5384,12800.0
2013-12-26 14:05:00,148.65,148.81,148.65,148.81,26400.0,108.5384,108.6552,108.5384,108.6552,26400.0
2013-12-26 14:10:00,148.78,148.87,148.78,148.85,20200.0,108.6333,108.699,108.6333,108.6844,20200.0
2013-12-26 14:15:00,148.84,148.86,148.77,148.83,14500.0,108.6771,108.6917,108.626,108.6698,14500.0
2013-12-26 14:20:00,148.8,148.87,148.8,148.85,15300.0,108.6479,108.699,108.6479,108.6844,15300.0
2013-12-26 14:25:00,148.84,148.9,148.82,148.87,28700.0,108.6771,108.7209,108.6625,108.699,28700.0
2013-12-26 14:30:00,148.86,148.92,148.81,148.92,14900.0,108.6917,108.7355,108.6552,108.7355,14900.0
2013-12-26 14:35:00,148.91,149.0,148.88,148.98,21300.0,108.7282,108.794,108.7063,108.7793,21300.0
2013-12-26 14:40:00,148.98,148.98,148.88,148.92,13200.0,108.7793,108.7793,108.7063,108.7355,13200.0
2013-12-26 14:45:00,148.95,148.97,148.76,148.76,16400.0,108.7574,108.772,108.6187,108.6187,16400.0
2013-12-26 14:50:00,148.77,148.88,148.73,148.77,15200.0,108.626,108.7063,108.5968,108.626,15200.0
2013-12-26 14:55:00,148.8,149.0,148.8,149.0,16500.0,108.6479,108.794,108.6479,108.794,16500.0
2013-12-26 15:00:00,148.97,149.07,148.97,149.01,19700.0,108.772,108.8451,108.772,108.8013,19700.0
2013-12-26 15:05:00,149.01,149.09,148.95,149.06,17400.0,108.8013,108.8597,108.7574,108.8378,17400.0
2013-12-26 15:10:00,149.07,149.13,149.06,149.08,21100.0,108.8451,108.8889,108.8378,108.8524,21100.0
2013-12-26 15:15:00,149.08,149.17,149.01,149.14,16000.0,108.8524,108.9181,108.8013,108.8962,16000.0
2013-12-26 15:20:00,149.14,149.18,149.02,149.05,22000.0,108.8962,108.9254,108.8086,108.8305,22000.0
2013-12-26 15:25:00,149.05,149.07,148.98,149.06,21400.0,108.8305,108.8451,108.7793,108.8378,21400.0
2013-12-26 15:30:00,149.08,149.2,149.04,149.17,29500.0,108.8524,108.94,108.8232,108.9181,29500.0
2013-12-26 15:35:00,149.15,149.15,149.04,149.06,28900.0,108.9035,108.9035,108.8232,108.8378,28900.0
2013-12-26 15:40:00,149.08,149.11,149.04,149.08,38400.0,108.8524,108.8743,108.8232,108.8524,38400.0
2013-12-26 15:45:00,149.1,149.15,149.04,149.1,44100.0,108.867,108.9035,108.8232,108.867,44100.0
2013-12-26 15:50:00,149.11,149.21,148.99,149.01,95600.0,108.8743,108.9473,108.7866,108.8013,95600.0
2013-12-26 15:55:00,149.02,149.04,148.6,148.78,243200.0,108.8086,108.8232,108.5019,108.6333,243200.0
2013-12-27 09:30:00,149.99,149.99,149.0,149.07,37100.0,109.5168,109.5168,108.794,108.8451,37100.0
2013-12-27 09:35:00,149.06,149.09,148.82,148.95,18800.0,108.8378,108.8597,108.6625,108.7574,18800.0
2013-12-27 09:40:00,148.85,148.85,148.42,148.6,16600.0,108.6844,108.6844,108.3705,108.5019,16600.0
2013-12-27 09:45:00,148.6,149.21,148.48,149.2,14000.0,108.5019,108.9473,108.4143,108.94,14000.0
2013-12-27 09:50:00,149.08,149.35,148.93,149.04,12700.0,108.8524,109.0495,108.7428,108.8232,12700.0
2013-12-27 09:55:00,149.11,149.2,148.57,148.57,10700.0,108.8743,108.94,108.48,108.48,10700.0
2013-12-27 10:00:00,148.55,148.85,148.51,148.8,9000.0,108.4654,108.6844,108.4362,108.6479,9000.0
2013-12-27 10:05:00,148.88,149.0,148.77,148.81,10200.0,108.7063,108.794,108.626,108.6552,10200.0
2013-12-27 10:10:00,148.83,148.89,148.78,148.78,14200.0,108.6698,108.7136,108.6333,108.6333,14200.0
2013-12-27 10:15:00,148.78,148.84,148.68,148.82,9400.0,108.6333,108.6771,108.5603,108.6625,9400.0
2013-12-27 10:20:00,148.82,148.85,148.66,148.66,11300.0,108.6625,108.6844,108.5457,108.5457,11300.0
2013-12-27 10:25:00,148.71,148.78,148.67,148.7,10300.0,108.5822,108.6333,108.553,108.5749,10300.0
2013-12-27 10:30:00,148.68,148.69,148.54,148.54,7900.0,108.5603,108.5676,108.4581,108.4581,7900.0
2013-12-27 10:35:00,148.58,148.58,148.25,148.27,17000.0,108.4873,108.4873,108.2463,108.2609,17000.0
2013-12-27 10:40:00,148.24,148.28,148.08,148.26,20300.0,108.239,108.2682,108.1222,108.2536,20300.0
2013-12-27 10:45:00,148.22,148.32,148.07,148.07,14900.0,108.2244,108.2974,108.1149,108.1149,14900.0
2013-12-27 10:50:00,148.09,148.26,148.07,148.25,8100.0,108.1295,108.2536,108.1149,108.2463,8100.0
2013-12-27 10:55:00,148.23,148.31,148.2,148.23,7900.0,108.2317,108.2901,108.2098,108.2317,7900.0
2013-12-27 11:00:00,148.24,148.28,148.11,148.28,6900.0,108.239,108.2682,108.1441,108.2682,6900.0
2013-12-27 11:05:00,148.25,148.33,148.23,148.24,7300.0,108.2463,108.3047,108.2317,108.239,7300.0
2013-12-27 11:10:00,148.23,148.23,148.1,148.18,8200.0,108.2317,108.2317,108.1368,108.1952,8200.0
2013-12-27 11:15:00,148.17,148.23,148.04,148.1,6800.0,108.1879,108.2317,108.093,108.1368,6800.0
2013-12-27 11:20:00,148.13,148.25,148.07,148.15,8200.0,108.1587,108.2463,108.1149,108.1733,8200.0
2013-12-27 11:25:00,148.12,148.12,147.97,148.03,22000.0,108.1514,108.1514,108.0419,108.0857,22000.0
2013-12-27 11:30:00,148.07,148.15,148.03,148.12,13800.0,108.1149,108.1733,108.0857,108.1514,13800.0
2013-12-27 11:35:00,148.11,148.17,148.0,148.0,17000.0,108.1441,108.1879,108.0638,108.0638,17000.0
2013-12-27 11:40:00,148.01,148.11,148.01,148.04,9000.0,108.0711,108.1441,108.0711,108.093,9000.0
2013-12-27 11:45:00,147.98,148.0,147.86,147.89,20700.0,108.0492,108.0638,107.9616,107.9835,20700.0
2013-12-27 11:50:00,147.88,147.98,147.88,147.95,6500.0,107.9762,108.0492,107.9762,108.0273,6500.0
2013-12-27 11:55:00,147.95,147.95,147.83,147.85,8400.0,108.0273,108.0273,107.9397,107.9543,8400.0
2013-12-27 12:00:00,147.88,147.89,147.78,147.87,9600.0,107.9762,107.9835,107.9032,107.9689,9600.0
2013-12-27 12:05:00,147.86,147.9,147.76,147.83,13000.0,107.9616,107.9908,107.8886,107.9397,13000.0
2013-12-27 12:10:00,147.81,147.87,147.72,147.75,8100.0,107.9251,107.9689,107.8593,107.8813,8100.0
2013-12-27 12:15:00,147.73,147.73,147.51,147.55,11000.0,107.8666,107.8666,107.706,107.7352,11000.0
2013-12-27 12:20:00,147.57,147.77,147.52,147.77,7300.0,107.7498,107.8959,107.7133,107.8959,7300.0
2013-12-27 12:25:00,147.72,147.83,147.68,147.8,9000.0,107.8593,107.9397,107.8301,107.9178,9000.0
2013-12-27 12:30:00,147.78,147.87,147.73,147.76,6700.0,107.9032,107.9689,107.8666,107.8886,6700.0
2013-12-27 12:35:00,147.73,147.81,147.67,147.81,9700.0,107.8666,107.9251,107.8228,107.9251,9700.0
2013-12-27 12:40:00,147.76,147.81,147.67,147.67,8600.0,107.8886,107.9251,107.8228,107.8228,8600.0
2013-12-27 12:45:00,147.68,147.79,147.68,147.79,3100.0,107.8301,107.9105,107.8301,107.9105,3100.0
2013-12-27 12:50:00,147.8,147.92,147.78,147.88,7300.0,107.9178,108.0054,107.9032,107.9762,7300.0
2013-12-27 12:55:00,147.84,147.88,147.82,147.84,9400.0,107.947,107.9762,107.9324,107.947,9400.0
2013-12-27 13:00:00,147.83,147.85,147.74,147.79,5600.0,107.9397,107.9543,107.8739,107.9105,5600.0
2013-12-27 13:05:00,147.8,147.8,147.7,147.7,5800.0,107.9178,107.9178,107.8447,107.8447,5800.0
2013-12-27 13:10:00,147.74,147.83,147.71,147.82,10000.0,107.8739,107.9397,107.852,107.9324,10000.0
2013-12-27 13:15:00,147.81,147.82,147.64,147.64,10900.0,107.9251,107.9324,107.8009,107.8009,10900.0
2013-12-27 13:20:00,147.66,147.67,147.62,147.67,4200.0,107.8155,107.8228,107.7863,107.8228,4200.0
2013-12-27 13:25:00,147.65,147.71,147.64,147.66,7100.0,107.8082,107.852,107.8009,107.8155,7100.0
2013-12-27 13:30:00,147.67,147.68,147.55,147.55,12500.0,107.8228,107.8301,107.7352,107.7352,12500.0
2013-12-27 13:35:00,147.57,147.65,147.53,147.65,4400.0,107.7498,107.8082,107.7206,107.8082,4400.0
2013-12-27 13:40:00,147.65,147.67,147.58,147.59,10000.0,107.8082,107.8228,107.7571,107.7644,10000.0
2013-12-27 13:45:00,147.6,147.76,147.59,147.72,6100.0,107.7717,107.8886,107.7644,107.8593,6100.0
2013-12-27 13:50:00,147.72,147.84,147.72,147.79,7700.0,107.8593,107.947,107.8593,107.9105,7700.0
2013-12-27 13:55:00,147.77,147.77,147.68,147.72,9000.0,107.8959,107.8959,107.8301,107.8593,9000.0
2013-12-27 14:00:00,147.72,147.82,147.69,147.72,6600.0,107.8593,107.9324,107.8374,107.8593,6600.0
2013-12-27 14:05:00,147.72,147.72,147.64,147.69,5400.0,107.8593,107.8593,107.8009,107.8374,5400.0
2013-12-27 14:10:00,147.69,147.83,147.69,147.82,5900.0,107.8374,107.9397,107.8374,107.9324,5900.0
2013-12-27 14:15:00,147.8,147.85,147.73,147.85,6000.0,107.9178,107.9543,107.8666,107.9543,6000.0
2013-12-27 14:20:00,147.85,147.93,147.84,147.91,5300.0,107.9543,108.0127,107.947,107.9981,5300.0
2013-12-27 14:25:00,147.91,147.97,147.91,147.97,5200.0,107.9981,108.0419,107.9981,108.0419,5200.0
2013-12-27 14:30:00,147.94,147.97,147.88,147.89,8300.0,108.02,108.0419,107.9762,107.9835,8300.0
2013-12-27 14:35:00,147.9,147.92,147.85,147.89,3500.0,107.9908,108.0054,107.9543,107.9835,3500.0
2013-12-27 14:40:00,147.92,147.98,147.92,147.97,4400.0,108.0054,108.0492,108.0054,108.0419,4400.0
2013-12-27 14:45:00,147.97,147.98,147.89,147.9,7200.0,108.0419,108.0492,107.9835,107.9908,7200.0
2013-12-27 14:50:00,147.9,147.94,147.88,147.91,5500.0,107.9908,108.02,107.9762,107.9981,5500.0
2013-12-27 14:55:00,147.89,147.94,147.76,147.76,12700.0,107.9835,108.02,107.8886,107.8886,12700.0
2013-12-27 15:00:00,147.78,147.87,147.76,147.87,7000.0,107.9032,107.9689,107.8886,107.9689,7000.0
2013-12-27 15:05:00,147.87,147.9,147.84,147.89,6400.0,107.9689,107.9908,107.947,107.9835,6400.0
2013-12-27 15:10:00,147.9,147.94,147.87,147.94,10700.0,107.9908,108.02,107.9689,108.02,10700.0
2013-12-27 15:15:00,147.96,147.97,147.82,147.83,9600.0,108.0346,108.0419,107.9324,107.9397,9600.0
2013-12-27 15:20:00,147.84,147.91,147.83,147.91,7800.0,107.947,107.9981,107.9397,107.9981,7800.0
2013-12-27 15:25:00,147.92,148.07,147.91,148.07,18300.0,108.0054,108.1149,107.9981,108.1149,18300.0
2013-12-27 15:30:00,148.07,148.21,148.04,148.21,23300.0,108.1149,108.2171,108.093,108.2171,23300.0
2013-12-27 15:35:00,148.21,148.3,148.19,148.3,28100.0,108.2171,108.2828,108.2025,108.2828,28100.0
2013-12-27 15:40:00,148.3,148.33,148.25,148.29,35100.0,108.2828,108.3047,108.2463,108.2755,35100.0
2013-12-27 15:45:00,148.28,148.3,148.15,148.15,26800.0,108.2682,108.2828,108.1733,108.1733,26800.0
2013-12-27 15:50:00,148.17,148.22,148.14,148.19,21700.0,108.1879,108.2244,108.166,108.2025,21700.0
2013-12-27 15:55:00,148.19,148.2,148.07,148.13,37700.0,108.2025,108.2098,108.1149,108.1587,37700.0
2013-12-30 09:30:00,148.04,148.78,147.5,147.5,31300.0,108.093,108.6333,107.6987,107.6987,31300.0
2013-12-30 09:35:00,147.5,147.63,147.0,147.27,37000.0,107.6987,107.7936,107.3336,107.5308,37000.0
2013-12-30 09:40:00,147.08,147.2,146.65,146.72,31300.0,107.392,107.4797,107.0781,107.1292,31300.0
2013-12-30 09:45:00,146.72,146.79,146.26,146.26,50400.0,107.1292,107.1803,106.7933,106.7933,50400.0
2013-12-30 09:50:00,146.32,146.64,146.3,146.45,22800.0,106.8371,107.0708,106.8225,106.932,22800.0
2013-12-30 09:55:00,146.42,146.5,146.2,146.31,25800.0,106.9101,106.9685,106.7495,106.8298,25800.0
2013-12-30 10:00:00,146.29,146.44,146.2,146.28,29800.0,106.8152,106.9247,106.7495,106.8079,29800.0
2013-12-30 10:05:00,146.28,146.35,146.01,146.08,29400.0,106.8079,106.859,106.6108,106.6619,29400.0
2013-12-30 10:10:00,146.01,146.62,146.01,146.53,17500.0,106.6108,107.0562,106.6108,106.9905,17500.0
2013-12-30 10:15:00,146.61,146.62,146.48,146.58,14500.0,107.0489,107.0562,106.9539,107.027,14500.0
2013-12-30 10:20:00,146.6,146.97,146.59,146.91,18500.0,107.0416,107.3117,107.0343,107.2679,18500.0
2013-12-30 10:25:00,146.97,147.0,146.88,146.88,12200.0,107.3117,107.3336,107.246,107.246,12200.0
2013-12-30 10:30:00,146.89,146.89,146.72,146.8,10700.0,107.2533,107.2533,107.1292,107.1876,10700.0
2013-12-30 10:35:00,146.75,146.84,146.65,146.67,13100.0,107.1511,107.2168,107.0781,107.0927,13100.0
2013-12-30 10:40:00,146.64,146.69,146.52,146.56,10700.0,107.0708,107.1073,106.9832,107.0124,10700.0
2013-12-30 10:45:00,146.61,146.76,146.54,146.54,11300.0,107.0489,107.1584,106.9978,106.9978,11300.0
2013-12-30 10:50:00,146.54,146.65,146.52,146.6,16200.0,106.9978,107.0781,106.9832,107.0416,16200.0
2013-12-30 10:55:00,146.56,146.8,146.56,146.8,10000.0,107.0124,107.1876,107.0124,107.1876,10000.0
2013-12-30 11:00:00,146.79,146.99,146.78,146.89,8800.0,107.1803,107.3263,107.173,107.2533,8800.0
2013-12-30 11:05:00,146.83,146.95,146.8,146.89,4700.0,107.2095,107.2971,107.1876,107.2533,4700.0
2013-12-30 11:10:00,146.94,146.94,146.81,146.86,13100.0,107.2898,107.2898,107.1949,107.2314,13100.0
2013-12-30 11:15:00,146.9,147.19,146.87,147.19,10700.0,107.2606,107.4724,107.2387,107.4724,10700.0
2013-12-30 11:20:00,147.18,147.22,147.06,147.15,9900.0,107.4651,107.4943,107.3774,107.4432,9900.0
2013-12-30 11:25:00,147.15,147.19,147.06,147.06,6600.0,107.4432,107.4724,107.3774,107.3774,6600.0
2013-12-30 11:30:00,147.08,147.08,146.85,146.85,8600.0,107.392,107.392,107.2241,107.2241,8600.0
2013-12-30 11:35:00,146.81,146.86,146.62,146.66,7600.0,107.1949,107.2314,107.0562,107.0854,7600.0
2013-12-30 11:40:00,146.67,146.84,146.66,146.83,15500.0,107.0927,107.2168,107.0854,107.2095,15500.0
2013-12-30 11:45:00,146.84,146.96,146.81,146.85,8700.0,107.2168,107.3044,107.1949,107.2241,8700.0
2013-12-30 11:50:00,146.82,146.91,146.78,146.91,8100.0,107.2022,107.2679,107.173,107.2679,8100.0
2013-12-30 11:55:00,146.91,147.07,146.85,146.95,7000.0,107.2679,107.3847,107.2241,107.2971,7000.0
2013-12-30 12:00:00,146.98,147.03,146.91,146.93,13500.0,107.319,107.3555,107.2679,107.2825,13500.0
2013-12-30 12:05:00,147.0,147.0,146.91,146.94,4600.0,107.3336,107.3336,107.2679,107.2898,4600.0
2013-12-30 12:10:00,146.93,147.01,146.91,146.94,7000.0,107.2825,107.3409,107.2679,107.2898,7000.0
2013-12-30 12:15:00,146.91,147.02,146.91,146.96,10600.0,107.2679,107.3482,107.2679,107.3044,10600.0
2013-12-30 12:20:00,146.9,146.94,146.83,146.89,6300.0,107.2606,107.2898,107.2095,107.2533,6300.0
2013-12-30 12:25:00,146.87,146.89,146.75,146.75,4900.0,107.2387,107.2533,107.1511,107.1511,4900.0
2013-12-30 12:30:00,146.75,146.96,146.74,146.92,6100.0,107.1511,107.3044,107.1438,107.2752,6100.0
2013-12-30 12:35:00,146.92,147.11,146.92,147.09,6000.0,107.2752,107.4139,107.2752,107.3993,6000.0
2013-12-30 12:40:00,147.09,147.09,146.93,146.96,7700.0,107.3993,107.3993,107.2825,107.3044,7700.0
2013-12-30 12:45:00,146.96,147.08,146.91,146.95,5000.0,107.3044,107.392,107.2679,107.2971,5000.0
2013-12-30 12:50:00,146.97,147.06,146.97,147.06,11500.0,107.3117,107.3774,107.3117,107.3774,11500.0
2013-12-30 12:55:00,147.05,147.05,146.95,147.0,8100.0,107.3701,107.3701,107.2971,107.3336,8100.0
2013-12-30 13:00:00,147.02,147.02,146.85,146.85,9300.0,107.3482,107.3482,107.2241,107.2241,9300.0
2013-12-30 13:05:00,146.85,147.0,146.85,146.95,5800.0,107.2241,107.3336,107.2241,107.2971,5800.0
2013-12-30 13:10:00,146.95,147.06,146.95,147.0,7600.0,107.2971,107.3774,107.2971,107.3336,7600.0
2013-12-30 13:15:00,147.02,147.04,146.88,146.89,7000.0,107.3482,107.3628,107.246,107.2533,7000.0
2013-12-30 13:20:00,146.91,147.0,146.89,146.96,5200.0,107.2679,107.3336,107.2533,107.3044,5200.0
2013-12-30 13:25:00,146.96,147.07,146.93,147.05,9000.0,107.3044,107.3847,107.2825,107.3701,9000.0
2013-12-30 13:30:00,147.03,147.12,146.99,147.09,9500.0,107.3555,107.4212,107.3263,107.3993,9500.0
2013-12-30 13:35:00,147.11,147.23,147.11,147.12,7700.0,107.4139,107.5016,107.4139,107.4212,7700.0
2013-12-30 13:40:00,147.1,147.19,146.99,147.16,12100.0,107.4066,107.4724,107.3263,107.4505,12100.0
2013-12-30 13:45:00,147.13,147.19,147.13,147.14,6400.0,107.4286,107.4724,107.4286,107.4359,6400.0
2013-12-30 13:50:00,147.15,147.23,147.14,147.14,10900.0,107.4432,107.5016,107.4359,107.4359,10900.0
2013-12-30 13:55:00,147.16,147.21,147.14,147.17,7700.0,107.4505,107.487,107.4359,107.4578,7700.0
2013-12-30 14:00:00,147.17,147.25,147.14,147.18,9400.0,107.4578,107.5162,107.4359,107.4651,9400.0
2013-12-30 14:05:00,147.21,147.23,147.16,147.17,9900.0,107.487,107.5016,107.4505,107.4578,9900.0
2013-12-30 14:10:00,147.18,147.18,147.07,147.07,7100.0,107.4651,107.4651,107.3847,107.3847,7100.0
2013-12-30 14:15:00,147.07,147.17,147.05,147.14,11200.0,107.3847,107.4578,107.3701,107.4359,11200.0
2013-12-30 14:20:00,147.15,147.19,147.08,147.08,13900.0,107.4432,107.4724,107.392,107.392,13900.0
2013-12-30 14:25:00,147.13,147.15,147.05,147.11,8300.0,107.4286,107.4432,107.3701,107.4139,8300.0
2013-12-30 14:30:00,147.09,147.14,147.0,147.06,9100.0,107.3993,107.4359,107.3336,107.3774,9100.0
2013-12-30 14:35:00,147.07,147.07,147.03,147.07,5300.0,107.3847,107.3847,107.3555,107.3847,5300.0
2013-12-30 14:40:00,147.07,147.11,147.01,147.01,11000.0,107.3847,107.4139,107.3409,107.3409,11000.0
2013-12-30 14:45:00,147.01,147.08,147.01,147.02,7100.0,107.3409,107.392,107.3409,107.3482,7100.0
2013-12-30 14:50:00,147.05,147.13,147.03,147.06,8000.0,107.3701,107.4286,107.3555,107.3774,8000.0
2013-12-30 14:55:00,147.03,147.17,147.03,147.14,12900.0,107.3555,107.4578,107.3555,107.4359,12900.0
2013-12-30 15:00:00,147.17,147.18,147.09,147.17,5300.0,107.4578,107.4651,107.3993,107.4578,5300.0
2013-12-30 15:05:00,147.17,147.18,147.07,147.09,8300.0,107.4578,107.4651,107.3847,107.3993,8300.0
2013-12-30 15:10:00,147.1,147.12,147.04,147.07,7500.0,107.4066,107.4212,107.3628,107.3847,7500.0
2013-12-30 15:15:00,147.05,147.14,147.05,147.1,6800.0,107.3701,107.4359,107.3701,107.4066,6800.0
2013-12-30 15:20:00,147.09,147.11,147.01,147.11,10100.0,107.3993,107.4139,107.3409,107.4139,10100.0
2013-12-30 15:25:00,147.11,147.11,147.01,147.04,9600.0,107.4139,107.4139,107.3409,107.3628,9600.0
2013-12-30 15:30:00,147.01,147.01,146.95,147.0,19400.0,107.3409,107.3409,107.2971,107.3336,19400.0
2013-12-30 15:35:00,147.0,147.12,146.97,147.1,20100.0,107.3336,107.4212,107.3117,107.4066,20100.0
2013-12-30 15:40:00,147.08,147.13,147.08,147.08,20100.0,107.392,107.4286,107.392,107.392,20100.0
2013-12-30 15:45:00,147.08,147.09,146.97,147.0,29100.0,107.392,107.3993,107.3117,107.3336,29100.0
2013-12-30 15:50:00,147.0,147.02,146.94,146.98,30200.0,107.3336,107.3482,107.2898,107.319,30200.0
2013-12-30 15:55:00,146.97,147.0,146.91,146.97,47000.0,107.3117,107.3336,107.2679,107.3117,47000.0
2013-12-31 09:30:00,147.31,148.05,147.28,148.04,20700.0,107.56,108.1003,107.5381,108.093,20700.0
2013-12-31 09:35:00,147.92,148.42,147.92,148.25,14500.0,108.0054,108.3705,108.0054,108.2463,14500.0
2013-12-31 09:40:00,148.2,148.2,147.64,148.0,9700.0,108.2098,108.2098,107.8009,108.0638,9700.0
2013-12-31 09:45:00,147.9,148.0,147.7,147.95,5700.0,107.9908,108.0638,107.8447,108.0273,5700.0
2013-12-31 09:50:00,147.79,147.95,147.7,147.76,6900.0,107.9105,108.0273,107.8447,107.8886,6900.0
2013-12-31 09:55:00,147.72,147.85,147.53,147.64,10600.0,107.8593,107.9543,107.7206,107.8009,10600.0
2013-12-31 10:00:00,147.76,147.96,147.75,147.91,13400.0,107.8886,108.0346,107.8813,107.9981,13400.0
2013-12-31 10:05:00,147.87,147.96,147.76,147.96,16400.0,107.9689,108.0346,107.8886,108.0346,16400.0
2013-12-31 10:10:00,147.96,148.1,147.82,148.08,12000.0,108.0346,108.1368,107.9324,108.1222,12000.0
2013-12-31 10:15:00,147.98,148.09,147.95,147.95,12100.0,108.0492,108.1295,108.0273,108.0273,12100.0
2013-12-31 10:20:00,147.94,148.01,147.81,147.81,7700.0,108.02,108.0711,107.9251,107.9251,7700.0
2013-12-31 10:25:00,147.83,147.91,147.71,147.82,17800.0,107.9397,107.9981,107.852,107.9324,17800.0
2013-12-31 10:30:00,147.91,148.02,147.89,147.95,5500.0,107.9981,108.0784,107.9835,108.0273,5500.0
2013-12-31 10:35:00,147.93,148.03,147.88,147.94,11300.0,108.0127,108.0857,107.9762,108.02,11300.0
2013-12-31 10:40:00,147.93,147.98,147.76,147.76,15600.0,108.0127,108.0492,107.8886,107.8886,15600.0
2013-12-31 10:45:00,147.82,147.85,147.7,147.76,3400.0,107.9324,107.9543,107.8447,107.8886,3400.0
2013-12-31 10:50:00,147.76,147.88,147.76,147.86,5500.0,107.8886,107.9762,107.8886,107.9616,5500.0
2013-12-31 10:55:00,147.83,147.94,147.77,147.94,9300.0,107.9397,108.02,107.8959,108.02,9300.0
2013-12-31 11:00:00,147.94,148.08,147.92,148.08,12300.0,108.02,108.1222,108.0054,108.1222,12300.0
2013-12-31 11:05:00,147.96,148.11,147.96,148.08,3000.0,108.0346,108.1441,108.0346,108.1222,3000.0
2013-12-31 11:10:00,148.05,148.29,148.05,148.29,6900.0,108.1003,108.2755,108.1003,108.2755,6900.0
2013-12-31 11:15:00,148.24,148.28,148.15,148.17,7800.0,108.239,108.2682,108.1733,108.1879,7800.0
2013-12-31 11:20:00,148.22,148.33,148.17,148.26,6100.0,108.2244,108.3047,108.1879,108.2536,6100.0
2013-12-31 11:25:00,148.3,148.39,148.26,148.32,23400.0,108.2828,108.3486,108.2536,108.2974,23400.0
2013-12-31 11:30:00,148.33,148.4,148.26,148.32,15600.0,108.3047,108.3559,108.2536,108.2974,15600.0
2013-12-31 11:35:00,148.33,148.33,148.22,148.23,4600.0,108.3047,108.3047,108.2244,108.2317,4600.0
2013-12-31 11:40:00,148.28,148.32,148.24,148.26,5100.0,108.2682,108.2974,108.239,108.2536,5100.0
2013-12-31 11:45:00,148.28,148.33,148.25,148.26,3400.0,108.2682,108.3047,108.2463,108.2536,3400.0
2013-12-31 11:50:00,148.29,148.33,148.26,148.31,7300.0,108.2755,108.3047,108.2536,108.2901,7300.0
2013-12-31 11:55:00,148.3,148.38,148.27,148.33,10600.0,108.2828,108.3413,108.2609,108.3047,10600.0
2013-12-31 12:00:00,148.34,148.47,148.34,148.4,6100.0,108.312,108.407,108.312,108.3559,6100.0
2013-12-31 12:05:00,148.4,148.45,148.36,148.4,5000.0,108.3559,108.3924,108.3266,108.3559,5000.0
2013-12-31 12:10:00,148.39,148.47,148.39,148.43,4500.0,108.3486,108.407,108.3486,108.3778,4500.0
2013-12-31 12:15:00,148.5,148.5,148.38,148.43,6400.0,108.4289,108.4289,108.3413,108.3778,6400.0
2013-12-31 12:20:00,148.39,148.42,148.31,148.33,4300.0,108.3486,108.3705,108.2901,108.3047,4300.0
2013-12-31 12:25:00,148.33,148.48,148.33,148.41,6200.0,108.3047,108.4143,108.3047,108.3632,6200.0
2013-12-31 12:30:00,148.41,148.45,148.38,148.43,3700.0,108.3632,108.3924,108.3413,108.3778,3700.0
2013-12-31 12:35:00,148.43,148.44,148.38,148.38,4500.0,108.3778,108.3851,108.3413,108.3413,4500.0
2013-12-31 12:40:00,148.38,148.43,148.31,148.35,5500.0,108.3413,108.3778,108.2901,108.3193,5500.0
2013-12-31 12:45:00,148.38,148.38,148.26,148.28,3600.0,108.3413,108.3413,108.2536,108.2682,3600.0
2013-12-31 12:50:00,148.28,148.33,148.26,148.32,3900.0,108.2682,108.3047,108.2536,108.2974,3900.0
2013-12-31 12:55:00,148.33,148.37,148.26,148.37,6100.0,108.3047,108.3339,108.2536,108.3339,6100.0
2013-12-31 13:00:00,148.32,148.38,148.25,148.33,2700.0,108.2974,108.3413,108.2463,108.3047,2700.0
2013-12-31 13:05:00,148.3,148.36,148.3,148.35,4100.0,108.2828,108.3266,108.2828,108.3193,4100.0
2013-12-31 13:10:00,148.36,148.38,148.3,148.34,7400.0,108.3266,108.3413,108.2828,108.312,7400.0
2013-12-31 13:15:00,148.36,148.39,148.32,148.38,3600.0,108.3266,108.3486,108.2974,108.3413,3600.0
2013-12-31 13:20:00,148.37,148.41,148.3,148.32,6200.0,108.3339,108.3632,108.2828,108.2974,6200.0
2013-12-31 13:25:00,148.35,148.4,148.31,148.36,4900.0,108.3193,108.3559,108.2901,108.3266,4900.0
2013-12-31 13:30:00,148.36,148.4,148.31,148.33,5800.0,108.3266,108.3559,108.2901,108.3047,5800.0
2013-12-31 13:35:00,148.36,148.39,148.31,148.36,6000.0,108.3266,108.3486,108.2901,108.3266,6000.0
2013-12-31 13:40:00,148.35,148.36,148.28,148.34,7400.0,108.3193,108.3266,108.2682,108.312,7400.0
2013-12-31 13:45:00,148.35,148.35,148.25,148.32,15700.0,108.3193,108.3193,108.2463,108.2974,15700.0
2013-12-31 13:50:00,148.34,148.37,148.29,148.35,5600.0,108.312,108.3339,108.2755,108.3193,5600.0
2013-12-31 13:55:00,148.36,148.37,148.27,148.3,7500.0,108.3266,108.3339,108.2609,108.2828,7500.0
2013-12-31 14:00:00,148.33,148.38,148.28,148.33,6400.0,108.3047,108.3413,108.2682,108.3047,6400.0
2013-12-31 14:05:00,148.33,148.34,148.26,148.28,5400.0,108.3047,108.312,108.2536,108.2682,5400.0
2013-12-31 14:10:00,148.3,148.32,148.25,148.31,6500.0,108.2828,108.2974,108.2463,108.2901,6500.0
2013-12-31 14:15:00,148.31,148.31,148.25,148.3,7700.0,108.2901,108.2901,108.2463,108.2828,7700.0
2013-12-31 14:20:00,148.31,148.34,148.28,148.28,7000.0,108.2901,108.312,108.2682,108.2682,7000.0
2013-12-31 14:25:00,148.32,148.32,148.2,148.28,15400.0,108.2974,108.2974,108.2098,108.2682,15400.0
2013-12-31 14:30:00,148.29,148.31,148.19,148.19,7100.0,108.2755,108.2901,108.2025,108.2025,7100.0
2013-12-31 14:35:00,148.23,148.23,148.13,148.18,6300.0,108.2317,108.2317,108.1587,108.1952,6300.0
2013-12-31 14:40:00,148.18,148.22,148.12,148.15,4600.0,108.1952,108.2244,108.1514,108.1733,4600.0
2013-12-31 14:45:00,148.15,148.18,148.09,148.17,10300.0,108.1733,108.1952,108.1295,108.1879,10300.0
2013-12-31 14:50:00,148.15,148.29,148.15,148.28,10800.0,108.1733,108.2755,108.1733,108.2682,10800.0
2013-12-31 14:55:00,148.28,148.31,148.24,148.31,7600.0,108.2682,108.2901,108.239,108.2901,7600.0
2013-12-31 15:00:00,148.3,148.31,148.19,148.19,11000.0,108.2828,108.2901,108.2025,108.2025,11000.0
2013-12-31 15:05:00,148.18,148.2,148.1,148.13,7000.0,108.1952,108.2098,108.1368,108.1587,7000.0
2013-12-31 15:10:00,148.11,148.23,148.11,148.15,8200.0,108.1441,108.2317,108.1441,108.1733,8200.0
2013-12-31 15:15:00,148.13,148.23,148.13,148.23,6000.0,108.1587,108.2317,108.1587,108.2317,6000.0
2013-12-31 15:20:00,148.23,148.28,148.18,148.28,9600.0,108.2317,108.2682,108.1952,108.2682,9600.0
2013-12-31 15:25:00,148.28,148.32,148.25,148.31,9200.0,108.2682,108.2974,108.2463,108.2901,9200.0
2013-12-31 15:30:00,148.32,148.43,148.29,148.32,12200.0,108.2974,108.3778,108.2755,108.2974,12200.0
2013-12-31 15:35:00,148.29,148.39,148.27,148.35,10000.0,108.2755,108.3486,108.2609,108.3193,10000.0
2013-12-31 15:40:00,148.35,148.49,148.34,148.42,13000.0,108.3193,108.4216,108.312,108.3705,13000.0
2013-12-31 15:45:00,148.43,148.86,148.43,148.75,33500.0,108.3778,108.6917,108.3778,108.6114,33500.0
2013-12-31 15:50:00,148.72,148.82,148.72,148.74,30600.0,108.5895,108.6625,108.5895,108.6041,30600.0
2013-12-31 15:55:00,148.75,148.81,148.49,148.66,73500.0,108.6114,108.6552,108.4216,108.5457,73500.0
2014-01-02 09:30:00,147.09,147.53,146.19,147.13,98400.0,107.3993,107.7206,106.7422,107.4286,98400.0
2014-01-02 09:35:00,147.13,147.41,146.83,146.94,34900.0,107.4286,107.633,107.2095,107.2898,34900.0
2014-01-02 09:40:00,146.9,147.64,146.9,147.44,22300.0,107.2606,107.8009,107.2606,107.6549,22300.0
2014-01-02 09:45:00,147.47,147.63,147.23,147.57,19400.0,107.6768,107.7936,107.5016,107.7498,19400.0
2014-01-02 09:50:00,147.49,147.7,147.31,147.62,21400.0,107.6914,107.8447,107.56,107.7863,21400.0
2014-01-02 09:55:00,147.65,147.8,147.17,147.3,16400.0,107.8082,107.9178,107.4578,107.5527,16400.0
2014-01-02 10:00:00,147.3,147.64,147.0,147.16,45600.0,107.5527,107.8009,107.3336,107.4505,45600.0
2014-01-02 10:05:00,147.03,147.26,147.03,147.22,6100.0,107.3555,107.5235,107.3555,107.4943,6100.0
2014-01-02 10:10:00,147.13,147.43,147.12,147.23,12500.0,107.4286,107.6476,107.4212,107.5016,12500.0
2014-01-02 10:15:00,147.23,147.46,147.2,147.4,17100.0,107.5016,107.6695,107.4797,107.6257,17100.0
2014-01-02 10:20:00,147.44,147.5,147.21,147.22,13700.0,107.6549,107.6987,107.487,107.4943,13700.0
2014-01-02 10:25:00,147.22,147.28,146.95,147.14,10800.0,107.4943,107.5381,107.2971,107.4359,10800.0
2014-01-02 10:30:00,147.18,147.25,147.03,147.17,7100.0,107.4651,107.5162,107.3555,107.4578,7100.0
2014-01-02 10:35:00,147.21,147.32,147.11,147.32,12800.0,107.487,107.5673,107.4139,107.5673,12800.0
2014-01-02 10:40:00,147.27,147.41,147.22,147.29,20400.0,107.5308,107.633,107.4943,107.5454,20400.0
2014-01-02 10:45:00,147.29,147.34,147.15,147.25,13000.0,107.5454,107.5819,107.4432,107.5162,13000.0
2014-01-02 10:50:00,147.25,147.25,146.94,147.09,9500.0,107.5162,107.5162,107.2898,107.3993,9500.0
2014-01-02 10:55:00,147.01,147.11,146.89,147.11,13000.0,107.3409,107.4139,107.2533,107.4139,13000.0
2014-01-02 11:00:00,147.1,147.11,146.95,146.95,11600.0,107.4066,107.4139,107.2971,107.2971,11600.0
2014-01-02 11:05:00,146.93,147.23,146.91,147.1,16200.0,107.2825,107.5016,107.2679,107.4066,16200.0
2014-01-02 11:10:00,147.08,147.24,147.06,147.21,10200.0,107.392,107.5089,107.3774,107.487,10200.0
2014-01-02 11:15:00,147.23,147.23,147.07,147.16,10200.0,107.5016,107.5016,107.3847,107.4505,10200.0
2014-01-02 11:20:00,147.2,147.4,147.16,147.25,71200.0,107.4797,107.6257,107.4505,107.5162,71200.0
2014-01-02 11:25:00,147.24,147.31,147.07,147.16,22700.0,107.5089,107.56,107.3847,107.4505,22700.0
2014-01-02 11:30:00,147.13,147.17,146.91,146.99,11900.0,107.4286,107.4578,107.2679,107.3263,11900.0
2014-01-02 11:35:00,146.99,147.04,146.9,146.98,11700.0,107.3263,107.3628,107.2606,107.319,11700.0
2014-01-02 11:40:00,146.98,146.98,146.83,146.96,15700.0,107.319,107.319,107.2095,107.3044,15700.0
2014-01-02 11:45:00,146.93,146.94,146.56,146.63,9000.0,107.2825,107.2898,107.0124,107.0635,9000.0
2014-01-02 11:50:00,146.56,146.6,146.41,146.47,15600.0,107.0124,107.0416,106.9028,106.9466,15600.0
2014-01-02 11:55:00,146.48,146.55,146.31,146.39,26300.0,106.9539,107.0051,106.8298,106.8882,26300.0
2014-01-02 12:00:00,146.38,146.59,146.38,146.59,14000.0,106.8809,107.0343,106.8809,107.0343,14000.0
2014-01-02 12:05:00,146.53,146.68,146.51,146.65,10600.0,106.9905,107.1,106.9759,107.0781,10600.0
2014-01-02 12:10:00,146.65,146.65,146.51,146.56,13300.0,107.0781,107.0781,106.9759,107.0124,13300.0
2014-01-02 12:15:00,146.54,146.54,146.47,146.51,6800.0,106.9978,106.9978,106.9466,106.9759,6800.0
2014-01-02 12:20:00,146.52,146.55,146.42,146.48,7600.0,106.9832,107.0051,106.9101,106.9539,7600.0
2014-01-02 12:25:00,146.48,146.48,146.25,146.37,17500.0,106.9539,106.9539,106.786,106.8736,17500.0
2014-01-02 12:30:00,146.4,146.41,146.24,146.3,9800.0,106.8955,106.9028,106.7787,106.8225,9800.0
2014-01-02 12:35:00,146.3,146.43,146.28,146.41,9300.0,106.8225,106.9174,106.8079,106.9028,9300.0
2014-01-02 12:40:00,146.38,146.42,146.23,146.31,10900.0,106.8809,106.9101,106.7714,106.8298,10900.0
2014-01-02 12:45:00,146.24,146.43,146.24,146.41,7500.0,106.7787,106.9174,106.7787,106.9028,7500.0
2014-01-02 12:50:00,146.42,146.46,146.33,146.41,8600.0,106.9101,106.9393,106.8444,106.9028,8600.0
2014-01-02 12:55:00,146.4,146.47,146.35,146.44,7000.0,106.8955,106.9466,106.859,106.9247,7000.0
2014-01-02 13:00:00,146.44,146.48,146.42,146.42,11600.0,106.9247,106.9539,106.9101,106.9101,11600.0
2014-01-02 13:05:00,146.43,146.47,146.37,146.45,10600.0,106.9174,106.9466,106.8736,106.932,10600.0
2014-01-02 13:10:00,146.48,146.58,146.47,146.54,10500.0,106.9539,107.027,106.9466,106.9978,10500.0
2014-01-02 13:15:00,146.5,146.61,146.5,146.59,5000.0,106.9685,107.0489,106.9685,107.0343,5000.0
2014-01-02 13:20:00,146.59,146.7,146.56,146.65,8900.0,107.0343,107.1146,107.0124,107.0781,8900.0
2014-01-02 13:25:00,146.69,146.69,146.5,146.55,7700.0,107.1073,107.1073,106.9685,107.0051,7700.0
2014-01-02 13:30:00,146.54,146.57,146.45,146.48,12600.0,106.9978,107.0197,106.932,106.9539,12600.0
2014-01-02 13:35:00,146.45,146.49,146.38,146.39,11100.0,106.932,106.9612,106.8809,106.8882,11100.0
2014-01-02 13:40:00,146.4,146.4,146.3,146.32,11100.0,106.8955,106.8955,106.8225,106.8371,11100.0
2014-01-02 13:45:00,146.33,146.48,146.26,146.41,30100.0,106.8444,106.9539,106.7933,106.9028,30100.0
2014-01-02 13:50:00,146.44,146.51,146.36,146.37,8500.0,106.9247,106.9759,106.8663,106.8736,8500.0
2014-01-02 13:55:00,146.36,146.52,146.36,146.52,9300.0,106.8663,106.9832,106.8663,106.9832,9300.0
2014-01-02 14:00:00,146.52,146.58,146.49,146.5,14000.0,106.9832,107.027,106.9612,106.9685,14000.0
2014-01-02 14:05:00,146.5,146.58,146.4,146.4,24500.0,106.9685,107.027,106.8955,106.8955,24500.0
2014-01-02 14:10:00,146.42,146.44,146.32,146.32,14600.0,106.9101,106.9247,106.8371,106.8371,14600.0
2014-01-02 14:15:00,146.35,146.37,146.01,146.07,14700.0,106.859,106.8736,106.6108,106.6546,14700.0
2014-01-02 14:20:00,146.02,146.05,145.84,146.0,24100.0,106.6181,106.64,106.4866,106.6035,24100.0
2014-01-02 14:25:00,146.0,146.05,145.9,145.94,9800.0,106.6035,106.64,106.5305,106.5597,9800.0
2014-01-02 14:30:00,145.95,146.01,145.91,145.95,10300.0,106.567,106.6108,106.5378,106.567,10300.0
2014-01-02 14:35:00,145.96,146.11,145.95,146.05,11300.0,106.5743,106.6838,106.567,106.64,11300.0
2014-01-02 14:40:00,146.08,146.14,146.01,146.14,8600.0,106.6619,106.7057,106.6108,106.7057,8600.0
2014-01-02 14:45:00,146.13,146.3,146.07,146.26,7900.0,106.6984,106.8225,106.6546,106.7933,7900.0
2014-01-02 14:50:00,146.27,146.28,146.07,146.08,20600.0,106.8006,106.8079,106.6546,106.6619,20600.0
2014-01-02 14:55:00,146.09,146.13,145.94,145.94,9900.0,106.6692,106.6984,106.5597,106.5597,9900.0
2014-01-02 15:00:00,145.99,146.08,145.89,145.94,16200.0,106.5962,106.6619,106.5232,106.5597,16200.0
2014-01-02 15:05:00,145.94,146.04,145.85,146.04,18900.0,106.5597,106.6327,106.4939,106.6327,18900.0
2014-01-02 15:10:00,146.05,146.11,146.04,146.09,19100.0,106.64,106.6838,106.6327,106.6692,19100.0
2014-01-02 15:15:00,146.1,146.19,146.02,146.18,26700.0,106.6765,106.7422,106.6181,106.7349,26700.0
2014-01-02 15:20:00,146.19,146.25,146.17,146.2,12600.0,106.7422,106.786,106.7276,106.7495,12600.0
2014-01-02 15:25:00,146.18,146.2,146.05,146.05,15200.0,106.7349,106.7495,106.64,106.64,15200.0
2014-01-02 15:30:00,146.06,146.13,145.96,146.06,22600.0,106.6473,106.6984,106.5743,106.6473,22600.0
2014-01-02 15:35:00,146.06,146.11,145.95,145.95,27300.0,106.6473,106.6838,106.567,106.567,27300.0
2014-01-02 15:40:00,145.99,146.06,145.96,146.03,26200.0,106.5962,106.6473,106.5743,106.6254,26200.0
2014-01-02 15:45:00,146.03,146.24,146.03,146.18,36400.0,106.6254,106.7787,106.6254,106.7349,36400.0
2014-01-02 15:50:00,146.18,146.19,146.03,146.07,41200.0,106.7349,106.7422,106.6254,106.6546,41200.0
2014-01-02 15:55:00,146.07,146.18,146.02,146.08,51100.0,106.6546,106.7349,106.6181,106.6619,51100.0
2014-01-03 09:30:00,146.5,147.3,146.47,147.0,33600.0,106.9685,107.5527,106.9466,107.3336,33600.0
2014-01-03 09:35:00,147.02,147.33,147.02,147.11,24200.0,107.3482,107.5746,107.3482,107.4139,24200.0
2014-01-03 09:40:00,147.22,147.35,147.07,147.17,17400.0,107.4943,107.5892,107.3847,107.4578,17400.0
2014-01-03 09:45:00,147.07,147.29,147.0,147.22,9400.0,107.3847,107.5454,107.3336,107.4943,9400.0
2014-01-03 09:50:00,147.22,147.28,146.98,147.02,17100.0,107.4943,107.5381,107.319,107.3482,17100.0
2014-01-03 09:55:00,147.02,147.27,146.95,147.26,20900.0,107.3482,107.5308,107.2971,107.5235,20900.0
2014-01-03 10:00:00,147.22,147.3,146.99,147.03,19300.0,107.4943,107.5527,107.3263,107.3555,19300.0
2014-01-03 10:05:00,147.06,147.17,146.56,146.74,31500.0,107.3774,107.4578,107.0124,107.1438,31500.0
2014-01-03 10:10:00,146.81,147.01,146.76,146.87,12100.0,107.1949,107.3409,107.1584,107.2387,12100.0
2014-01-03 10:15:00,146.93,147.08,146.77,147.03,11500.0,107.2825,107.392,107.1657,107.3555,11500.0
2014-01-03 10:20:00,147.03,147.16,146.94,147.09,10500.0,107.3555,107.4505,107.2898,107.3993,10500.0
2014-01-03 10:25:00,147.16,147.16,146.83,147.1,12400.0,107.4505,107.4505,107.2095,107.4066,12400.0
2014-01-03 10:30:00,147.12,147.13,146.99,147.13,11400.0,107.4212,107.4286,107.3263,107.4286,11400.0
2014-01-03 10:35:00,147.13,147.13,146.97,147.05,9200.0,107.4286,107.4286,107.3117,107.3701,9200.0
2014-01-03 10:40:00,147.07,147.29,147.07,147.13,18100.0,107.3847,107.5454,107.3847,107.4286,18100.0
2014-01-03 10:45:00,147.19,147.21,147.02,147.15,8200.0,107.4724,107.487,107.3482,107.4432,8200.0
2014-01-03 10:50:00,147.23,147.27,147.1,147.17,11500.0,107.5016,107.5308,107.4066,107.4578,11500.0
2014-01-03 10:55:00,147.22,147.27,147.16,147.22,15900.0,107.4943,107.5308,107.4505,107.4943,15900.0
2014-01-03 11:00:00,147.25,147.29,147.2,147.24,16200.0,107.5162,107.5454,107.4797,107.5089,16200.0
2014-01-03 11:05:00,147.26,147.26,147.17,147.17,6900.0,107.5235,107.5235,107.4578,107.4578,6900.0
2014-01-03 11:10:00,147.2,147.2,147.07,147.07,17000.0,107.4797,107.4797,107.3847,107.3847,17000.0
2014-01-03 11:15:00,147.06,147.12,146.92,146.98,13800.0,107.3774,107.4212,107.2752,107.319,13800.0
2014-01-03 11:20:00,146.97,147.15,146.96,147.14,12800.0,107.3117,107.4432,107.3044,107.4359,12800.0
2014-01-03 11:25:00,147.15,147.17,146.9,146.94,15600.0,107.4432,107.4578,107.2606,107.2898,15600.0
2014-01-03 11:30:00,146.97,147.03,146.8,146.8,14100.0,107.3117,107.3555,107.1876,107.1876,14100.0
2014-01-03 11:35:00,146.8,147.09,146.75,147.05,13300.0,107.1876,107.3993,107.1511,107.3701,13300.0
2014-01-03 11:40:00,147.05,147.06,146.93,147.03,7300.0,107.3701,107.3774,107.2825,107.3555,7300.0
2014-01-03 11:45:00,147.02,147.02,146.86,146.88,10700.0,107.3482,107.3482,107.2314,107.246,10700.0
2014-01-03 11:50:00,146.89,146.91,146.73,146.79,17600.0,107.2533,107.2679,107.1365,107.1803,17600.0
2014-01-03 11:55:00,146.8,146.86,146.64,146.71,10300.0,107.1876,107.2314,107.0708,107.1219,10300.0
2014-01-03 12:00:00,146.74,146.77,146.57,146.61,8900.0,107.1438,107.1657,107.0197,107.0489,8900.0
2014-01-03 12:05:00,146.63,146.71,146.51,146.7,8700.0,107.0635,107.1219,106.9759,107.1146,8700.0
2014-01-03 12:10:00,146.69,146.83,146.69,146.77,5600.0,107.1073,107.2095,107.1073,107.1657,5600.0
2014-01-03 12:15:00,146.77,146.93,146.77,146.9,10500.0,107.1657,107.2825,107.1657,107.2606,10500.0
2014-01-03 12:20:00,146.89,147.01,146.85,146.98,7000.0,107.2533,107.3409,107.2241,107.319,7000.0
2014-01-03 12:25:00,147.02,147.15,147.02,147.15,11500.0,107.3482,107.4432,107.3482,107.4432,11500.0
2014-01-03 12:30:00,147.15,147.15,146.99,147.0,8500.0,107.4432,107.4432,107.3263,107.3336,8500.0
2014-01-03 12:35:00,146.97,147.14,146.97,147.13,9200.0,107.3117,107.4359,107.3117,107.4286,9200.0
2014-01-03 12:40:00,147.12,147.2,147.12,147.16,6100.0,107.4212,107.4797,107.4212,107.4505,6100.0
2014-01-03 12:45:00,147.15,147.2,147.15,147.2,5700.0,107.4432,107.4797,107.4432,107.4797,5700.0
2014-01-03 12:50:00,147.19,147.19,147.13,147.13,4300.0,107.4724,107.4724,107.4286,107.4286,4300.0
2014-01-03 12:55:00,147.1,147.14,147.05,147.08,7500.0,107.4066,107.4359,107.3701,107.392,7500.0
2014-01-03 13:00:00,147.08,147.1,146.99,147.03,9100.0,107.392,107.4066,107.3263,107.3555,9100.0
2014-01-03 13:05:00,147.03,147.07,146.92,146.96,10000.0,107.3555,107.3847,107.2752,107.3044,10000.0
2014-01-03 13:10:00,147.01,147.01,146.91,146.91,6900.0,107.3409,107.3409,107.2679,107.2679,6900.0
2014-01-03 13:15:00,146.92,146.98,146.82,146.98,18000.0,107.2752,107.319,107.2022,107.319,18000.0
2014-01-03 13:20:00,146.99,147.01,146.95,146.99,4400.0,107.3263,107.3409,107.2971,107.3263,4400.0
2014-01-03 13:25:00,147.01,147.09,146.99,147.02,15000.0,107.3409,107.3993,107.3263,107.3482,15000.0
2014-01-03 13:30:00,147.04,147.04,146.77,146.79,11100.0,107.3628,107.3628,107.1657,107.1803,11100.0
2014-01-03 13:35:00,146.81,146.89,146.79,146.88,4500.0,107.1949,107.2533,107.1803,107.246,4500.0
2014-01-03 13:40:00,146.89,146.89,146.81,146.85,9600.0,107.2533,107.2533,107.1949,107.2241,9600.0
2014-01-03 13:45:00,146.86,146.97,146.86,146.97,6500.0,107.2314,107.3117,107.2314,107.3117,6500.0
2014-01-03 13:50:00,146.95,147.04,146.83,147.02,8700.0,107.2971,107.3628,107.2095,107.3482,8700.0
2014-01-03 13:55:00,147.03,147.03,146.92,146.99,10500.0,107.3555,107.3555,107.2752,107.3263,10500.0
2014-01-03 14:00:00,146.97,147.04,146.94,147.03,8300.0,107.3117,107.3628,107.2898,107.3555,8300.0
2014-01-03 14:05:00,147.06,147.08,146.97,147.08,9200.0,107.3774,107.392,107.3117,107.392,9200.0
2014-01-03 14:10:00,147.05,147.08,146.97,147.07,7700.0,107.3701,107.392,107.3117,107.3847,7700.0
2014-01-03 14:15:00,147.06,147.15,147.06,147.11,8200.0,107.3774,107.4432,107.3774,107.4139,8200.0
2014-01-03 14:20:00,147.08,147.14,147.06,147.14,9200.0,107.392,107.4359,107.3774,107.4359,9200.0
2014-01-03 14:25:00,147.15,147.18,147.08,147.12,11600.0,107.4432,107.4651,107.392,107.4212,11600.0
2014-01-03 14:30:00,147.11,147.15,147.07,147.13,8900.0,107.4139,107.4432,107.3847,107.4286,8900.0
2014-01-03 14:35:00,147.13,147.17,147.12,147.17,6000.0,107.4286,107.4578,107.4212,107.4578,6000.0
2014-01-03 14:40:00,147.19,147.25,147.12,147.22,11000.0,107.4724,107.5162,107.4212,107.4943,11000.0
2014-01-03 14:45:00,147.25,147.33,147.24,147.28,19300.0,107.5162,107.5746,107.5089,107.5381,19300.0
2014-01-03 14:50:00,147.26,147.32,147.23,147.29,15300.0,107.5235,107.5673,107.5016,107.5454,15300.0
2014-01-03 14:55:00,147.31,147.31,147.2,147.2,11400.0,107.56,107.56,107.4797,107.4797,11400.0
2014-01-03 15:00:00,147.24,147.24,147.13,147.18,10600.0,107.5089,107.5089,107.4286,107.4651,10600.0
2014-01-03 15:05:00,147.18,147.23,147.14,147.18,9000.0,107.4651,107.5016,107.4359,107.4651,9000.0
2014-01-03 15:10:00,147.19,147.33,147.19,147.27,23100.0,107.4724,107.5746,107.4724,107.5308,23100.0
2014-01-03 15:15:00,147.27,147.27,147.19,147.22,16000.0,107.5308,107.5308,107.4724,107.4943,16000.0
2014-01-03 15:20:00,147.24,147.29,147.21,147.24,12600.0,107.5089,107.5454,107.487,107.5089,12600.0
2014-01-03 15:25:00,147.24,147.26,147.19,147.25,11400.0,107.5089,107.5235,107.4724,107.5162,11400.0
2014-01-03 15:30:00,147.27,147.29,147.2,147.27,17200.0,107.5308,107.5454,107.4797,107.5308,17200.0
2014-01-03 15:35:00,147.28,147.28,147.23,147.26,14200.0,107.5381,107.5381,107.5016,107.5235,14200.0
2014-01-03 15:40:00,147.25,147.25,147.19,147.24,23500.0,107.5162,107.5162,107.4724,107.5089,23500.0
2014-01-03 15:45:00,147.23,147.25,147.2,147.23,33900.0,107.5016,107.5162,107.4797,107.5016,33900.0
2014-01-03 15:50:00,147.22,147.24,147.16,147.21,38400.0,107.4943,107.5089,107.4505,107.487,38400.0
2014-01-03 15:55:00,147.19,147.21,147.02,147.05,46900.0,107.4724,107.487,107.3482,107.3701,46900.0
2014-01-06 09:30:00,147.3,147.88,147.16,147.69,32500.0,107.5527,107.9762,107.4505,107.8374,32500.0
2014-01-06 09:35:00,147.75,148.09,147.61,147.61,16600.0,107.8813,108.1295,107.779,107.779,16600.0
2014-01-06 09:40:00,147.51,147.56,147.17,147.48,7700.0,107.706,107.7425,107.4578,107.6841,7700.0
2014-01-06 09:45:00,147.44,147.55,147.24,147.4,4400.0,107.6549,107.7352,107.5089,107.6257,4400.0
2014-01-06 09:50:00,147.42,147.51,147.29,147.3,28800.0,107.6403,107.706,107.5454,107.5527,28800.0
2014-01-06 09:55:00,147.41,147.8,147.34,147.7,41800.0,107.633,107.9178,107.5819,107.8447,41800.0
2014-01-06 10:00:00,147.6,147.65,147.38,147.47,38900.0,107.7717,107.8082,107.6111,107.6768,38900.0
2014-01-06 10:05:00,147.55,147.69,147.38,147.48,32500.0,107.7352,107.8374,107.6111,107.6841,32500.0
2014-01-06 10:10:00,147.5,147.68,147.5,147.62,25300.0,107.6987,107.8301,107.6987,107.7863,25300.0
2014-01-06 10:15:00,147.57,147.72,147.34,147.6,20100.0,107.7498,107.8593,107.5819,107.7717,20100.0
2014-01-06 10:20:00,147.63,147.71,147.42,147.42,15400.0,107.7936,107.852,107.6403,107.6403,15400.0
2014-01-06 10:25:00,147.35,147.56,147.17,147.56,10500.0,107.5892,107.7425,107.4578,107.7425,10500.0
2014-01-06 10:30:00,147.5,147.63,147.42,147.5,9900.0,107.6987,107.7936,107.6403,107.6987,9900.0
2014-01-06 10:35:00,147.52,147.59,147.35,147.35,11600.0,107.7133,107.7644,107.5892,107.5892,11600.0
2014-01-06 10:40:00,147.33,147.51,147.19,147.19,8200.0,107.5746,107.706,107.4724,107.4724,8200.0
2014-01-06 10:45:00,147.19,147.2,147.1,147.13,4000.0,107.4724,107.4797,107.4066,107.4286,4000.0
2014-01-06 10:50:00,147.09,147.27,147.07,147.23,2900.0,107.3993,107.5308,107.3847,107.5016,2900.0
2014-01-06 10:55:00,147.17,147.17,146.81,146.84,10100.0,107.4578,107.4578,107.1949,107.2168,10100.0
2014-01-06 11:00:00,146.79,146.88,146.73,146.73,4200.0,107.1803,107.246,107.1365,107.1365,4200.0
2014-01-06 11:05:00,146.73,146.83,146.68,146.71,3800.0,107.1365,107.2095,107.1,107.1219,3800.0
2014-01-06 11:10:00,146.68,146.68,146.48,146.5,7200.0,107.1,107.1,106.9539,106.9685,7200.0
2014-01-06 11:15:00,146.47,146.5,146.19,146.35,9000.0,106.9466,106.9685,106.7422,106.859,9000.0
2014-01-06 11:20:00,146.37,146.43,146.32,146.36,6200.0,106.8736,106.9174,106.8371,106.8663,6200.0
2014-01-06 11:25:00,146.35,146.53,146.1,146.53,14400.0,106.859,106.9905,106.6765,106.9905,14400.0
2014-01-06 11:30:00,146.53,146.73,146.51,146.72,12500.0,106.9905,107.1365,106.9759,107.1292,12500.0
2014-01-06 11:35:00,146.73,146.74,146.63,146.72,12600.0,107.1365,107.1438,107.0635,107.1292,12600.0
2014-01-06 11:40:00,146.72,146.77,146.62,146.7,7100.0,107.1292,107.1657,107.0562,107.1146,7100.0
2014-01-06 11:45:00,146.71,146.82,146.69,146.82,10900.0,107.1219,107.2022,107.1073,107.2022,10900.0
2014-01-06 11:50:00,146.8,146.81,146.72,146.72,2500.0,107.1876,107.1949,107.1292,107.1292,2500.0
2014-01-06 11:55:00,146.7,146.84,146.69,146.7,4500.0,107.1146,107.2168,107.1073,107.1146,4500.0
2014-01-06 12:00:00,146.7,146.71,146.68,146.7,4900.0,107.1146,107.1219,107.1,107.1146,4900.0
2014-01-06 12:05:00,146.75,146.83,146.69,146.7,7000.0,107.1511,107.2095,107.1073,107.1146,7000.0
2014-01-06 12:10:00,146.69,146.88,146.68,146.88,6000.0,107.1073,107.246,107.1,107.246,6000.0
2014-01-06 12:15:00,146.93,147.03,146.91,147.02,2100.0,107.2825,107.3555,107.2679,107.3482,2100.0
2014-01-06 12:20:00,146.99,147.11,146.97,146.97,5200.0,107.3263,107.4139,107.3117,107.3117,5200.0
2014-01-06 12:25:00,147.01,147.01,146.85,146.85,3500.0,107.3409,107.3409,107.2241,107.2241,3500.0
2014-01-06 12:30:00,146.73,146.76,146.69,146.69,1700.0,107.1365,107.1584,107.1073,107.1073,1700.0
2014-01-06 12:35:00,146.73,146.76,146.62,146.7,7400.0,107.1365,107.1584,107.0562,107.1146,7400.0
2014-01-06 12:40:00,146.67,146.8,146.64,146.79,5100.0,107.0927,107.1876,107.0708,107.1803,5100.0
2014-01-06 12:45:00,146.78,146.85,146.78,146.81,4400.0,107.173,107.2241,107.173,107.1949,4400.0
2014-01-06 12:50:00,146.78,146.81,146.7,146.8,3900.0,107.173,107.1949,107.1146,107.1876,3900.0
2014-01-06 12:55:00,146.81,146.91,146.78,146.82,3300.0,107.1949,107.2679,107.173,107.2022,3300.0
2014-01-06 13:00:00,146.83,146.85,146.79,146.81,7100.0,107.2095,107.2241,107.1803,107.1949,7100.0
2014-01-06 13:05:00,146.77,146.79,146.71,146.71,2800.0,107.1657,107.1803,107.1219,107.1219,2800.0
2014-01-06 13:10:00,146.66,146.69,146.49,146.59,5900.0,107.0854,107.1073,106.9612,107.0343,5900.0
2014-01-06 13:15:00,146.62,146.73,146.6,146.71,5000.0,107.0562,107.1365,107.0416,107.1219,5000.0
2014-01-06 13:20:00,146.72,146.81,146.68,146.78,8100.0,107.1292,107.1949,107.1,107.173,8100.0
2014-01-06 13:25:00,146.73,146.79,146.66,146.69,4400.0,107.1365,107.1803,107.0854,107.1073,4400.0
2014-01-06 13:30:00,146.64,146.77,146.64,146.69,3900.0,107.0708,107.1657,107.0708,107.1073,3900.0
2014-01-06 13:35:00,146.66,146.76,146.62,146.74,3900.0,107.0854,107.1584,107.0562,107.1438,3900.0
2014-01-06 13:40:00,146.75,146.83,146.73,146.77,1700.0,107.1511,107.2095,107.1365,107.1657,1700.0
2014-01-06 13:45:00,146.73,146.74,146.63,146.64,2300.0,107.1365,107.1438,107.0635,107.0708,2300.0
2014-01-06 13:50:00,146.65,146.98,146.64,146.86,15600.0,107.0781,107.319,107.0708,107.2314,15600.0
2014-01-06 13:55:00,146.87,146.95,146.8,146.8,15700.0,107.2387,107.2971,107.1876,107.1876,15700.0
2014-01-06 14:00:00,146.85,146.89,146.81,146.81,8900.0,107.2241,107.2533,107.1949,107.1949,8900.0
2014-01-06 14:05:00,146.83,146.83,146.73,146.73,5300.0,107.2095,107.2095,107.1365,107.1365,5300.0
2014-01-06 14:10:00,146.78,146.89,146.75,146.86,7500.0,107.173,107.2533,107.1511,107.2314,7500.0
2014-01-06 14:15:00,146.84,146.84,146.77,146.77,2700.0,107.2168,107.2168,107.1657,107.1657,2700.0
2014-01-06 14:20:00,146.75,146.86,146.75,146.81,13900.0,107.1511,107.2314,107.1511,107.1949,13900.0
2014-01-06 14:25:00,146.83,146.83,146.71,146.75,4900.0,107.2095,107.2095,107.1219,107.1511,4900.0
2014-01-06 14:30:00,146.74,146.84,146.74,146.82,6200.0,107.1438,107.2168,107.1438,107.2022,6200.0
2014-01-06 14:35:00,146.81,146.87,146.81,146.85,5500.0,107.1949,107.2387,107.1949,107.2241,5500.0
2014-01-06 14:40:00,146.86,146.86,146.8,146.81,13000.0,107.2314,107.2314,107.1876,107.1949,13000.0
2014-01-06 14:45:00,146.81,146.81,146.72,146.8,6500.0,107.1949,107.1949,107.1292,107.1876,6500.0
2014-01-06 14:50:00,146.84,146.84,146.77,146.79,4900.0,107.2168,107.2168,107.1657,107.1803,4900.0
2014-01-06 14:55:00,146.8,146.87,146.78,146.79,13600.0,107.1876,107.2387,107.173,107.1803,13600.0
2014-01-06 15:00:00,146.82,146.83,146.77,146.78,15500.0,107.2022,107.2095,107.1657,107.173,15500.0
2014-01-06 15:05:00,146.78,146.81,146.69,146.74,14400.0,107.173,107.1949,107.1073,107.1438,14400.0
2014-01-06 15:10:00,146.75,146.81,146.73,146.8,19200.0,107.1511,107.1949,107.1365,107.1876,19200.0
2014-01-06 15:15:00,146.82,146.85,146.77,146.77,10300.0,107.2022,107.2241,107.1657,107.1657,10300.0
2014-01-06 15:20:00,146.78,146.82,146.77,146.8,6700.0,107.173,107.2022,107.1657,107.1876,6700.0
2014-01-06 15:25:00,146.8,146.8,146.72,146.77,15800.0,107.1876,107.1876,107.1292,107.1657,15800.0
2014-01-06 15:30:00,146.77,146.81,146.59,146.59,15400.0,107.1657,107.1949,107.0343,107.0343,15400.0
2014-01-06 15:35:00,146.59,146.66,146.56,146.6,11300.0,107.0343,107.0854,107.0124,107.0416,11300.0
2014-01-06 15:40:00,146.59,146.73,146.57,146.66,16100.0,107.0343,107.1365,107.0197,107.0854,16100.0
2014-01-06 15:45:00,146.68,146.74,146.66,146.68,14600.0,107.1,107.1438,107.0854,107.1,14600.0
2014-01-06 15:50:00,146.66,146.69,146.52,146.55,23300.0,107.0854,107.1073,106.9832,107.0051,23300.0
2014-01-06 15:55:00,146.56,146.57,146.26,146.26,48700.0,107.0124,107.0197,106.7933,106.7933,48700.0
2014-01-07 09:30:00,149.0,149.0,147.7,147.99,90200.0,108.794,108.794,107.8447,108.0565,90200.0
2014-01-07 09:35:00,147.97,148.1,147.5,147.76,25800.0,108.0419,108.1368,107.6987,107.8886,25800.0
2014-01-07 09:40:00,147.77,148.08,147.59,147.96,47800.0,107.8959,108.1222,107.7644,108.0346,47800.0
2014-01-07 09:45:00,147.96,148.35,147.86,148.18,29200.0,108.0346,108.3193,107.9616,108.1952,29200.0
2014-01-07 09:50:00,148.18,148.22,147.7,148.04,44500.0,108.1952,108.2244,107.8447,108.093,44500.0
2014-01-07 09:55:00,148.09,148.38,148.09,148.34,38600.0,108.1295,108.3413,108.1295,108.312,38600.0
2014-01-07 10:00:00,148.33,148.47,148.21,148.31,27100.0,108.3047,108.407,108.2171,108.2901,27100.0
2014-01-07 10:05:00,148.28,148.63,148.25,148.27,49400.0,108.2682,108.5238,108.2463,108.2609,49400.0
2014-01-07 10:10:00,148.26,148.48,148.26,148.46,28100.0,108.2536,108.4143,108.2536,108.3997,28100.0
2014-01-07 10:15:00,148.45,148.61,148.41,148.56,19700.0,108.3924,108.5092,108.3632,108.4727,19700.0
2014-01-07 10:20:00,148.55,148.8,148.55,148.69,25600.0,108.4654,108.6479,108.4654,108.5676,25600.0
2014-01-07 10:25:00,148.7,148.81,148.59,148.75,26600.0,108.5749,108.6552,108.4946,108.6114,26600.0
2014-01-07 10:30:00,148.74,148.92,148.67,148.88,17800.0,108.6041,108.7355,108.553,108.7063,17800.0
2014-01-07 10:35:00,148.87,149.1,148.85,149.07,28000.0,108.699,108.867,108.6844,108.8451,28000.0
2014-01-07 10:40:00,149.07,149.3,149.04,149.22,37700.0,108.8451,109.013,108.8232,108.9546,37700.0
2014-01-07 10:45:00,149.23,149.28,149.07,149.07,24700.0,108.9619,108.9984,108.8451,108.8451,24700.0
2014-01-07 10:50:00,149.1,149.11,148.99,149.11,30100.0,108.867,108.8743,108.7866,108.8743,30100.0
2014-01-07 10:55:00,149.1,149.16,149.04,149.1,15300.0,108.867,108.9108,108.8232,108.867,15300.0
2014-01-07 11:00:00,149.13,149.17,149.09,149.15,9800.0,108.8889,108.9181,108.8597,108.9035,9800.0
2014-01-07 11:05:00,149.13,149.13,148.94,148.94,14400.0,108.8889,108.8889,108.7501,108.7501,14400.0
2014-01-07 11:10:00,148.97,149.05,148.92,149.05,10400.0,108.772,108.8305,108.7355,108.8305,10400.0
2014-01-07 11:15:00,149.02,149.1,149.02,149.07,10500.0,108.8086,108.867,108.8086,108.8451,10500.0
2014-01-07 11:20:00,149.06,149.19,149.05,149.16,13000.0,108.8378,108.9327,108.8305,108.9108,13000.0
2014-01-07 11:25:00,149.12,149.15,148.97,148.99,12900.0,108.8816,108.9035,108.772,108.7866,12900.0
2014-01-07 11:30:00,148.98,148.99,148.79,148.81,27400.0,108.7793,108.7866,108.6406,108.6552,27400.0
2014-01-07 11:35:00,148.81,148.96,148.81,148.9,11500.0,108.6552,108.7647,108.6552,108.7209,11500.0
2014-01-07 11:40:00,148.92,148.96,148.86,148.89,20600.0,108.7355,108.7647,108.6917,108.7136,20600.0
2014-01-07 11:45:00,148.84,148.86,148.66,148.7,14500.0,108.6771,108.6917,108.5457,108.5749,14500.0
2014-01-07 11:50:00,148.71,148.72,148.67,148.69,6800.0,108.5822,108.5895,108.553,108.5676,6800.0
2014-01-07 11:55:00,148.7,148.72,148.57,148.61,16500.0,108.5749,108.5895,108.48,108.5092,16500.0
2014-01-07 12:00:00,148.61,148.61,148.52,148.54,21800.0,108.5092,108.5092,108.4435,108.4581,21800.0
2014-01-07 12:05:00,148.58,148.58,148.36,148.42,8600.0,108.4873,108.4873,108.3266,108.3705,8600.0
2014-01-07 12:10:00,148.41,148.49,148.39,148.47,8300.0,108.3632,108.4216,108.3486,108.407,8300.0
2014-01-07 12:15:00,148.48,148.63,148.48,148.49,7400.0,108.4143,108.5238,108.4143,108.4216,7400.0
2014-01-07 12:20:00,148.51,148.55,148.48,148.52,17300.0,108.4362,108.4654,108.4143,108.4435,17300.0
2014-01-07 12:25:00,148.53,148.62,148.53,148.6,7500.0,108.4508,108.5165,108.4508,108.5019,7500.0
2014-01-07 12:30:00,148.6,148.66,148.56,148.57,14900.0,108.5019,108.5457,108.4727,108.48,14900.0
2014-01-07 12:35:00,148.59,148.65,148.57,148.61,7100.0,108.4946,108.5384,108.48,108.5092,7100.0
2014-01-07 12:40:00,148.63,148.69,148.5,148.69,8200.0,108.5238,108.5676,108.4289,108.5676,8200.0
2014-01-07 12:45:00,148.67,148.7,148.6,148.65,5200.0,108.553,108.5749,108.5019,108.5384,5200.0
2014-01-07 12:50:00,148.67,148.67,148.55,148.57,10000.0,108.553,108.553,108.4654,108.48,10000.0
2014-01-07 12:55:00,148.57,148.65,148.48,148.49,5000.0,108.48,108.5384,108.4143,108.4216,5000.0
2014-01-07 13:00:00,148.48,148.54,148.48,148.54,6200.0,108.4143,108.4581,108.4143,108.4581,6200.0
2014-01-07 13:05:00,148.51,148.67,148.51,148.67,9800.0,108.4362,108.553,108.4362,108.553,9800.0
2014-01-07 13:10:00,148.69,148.82,148.69,148.82,6100.0,108.5676,108.6625,108.5676,108.6625,6100.0
2014-01-07 13:15:00,148.79,148.79,148.65,148.65,10800.0,108.6406,108.6406,108.5384,108.5384,10800.0
2014-01-07 13:20:00,148.65,148.75,148.62,148.73,9600.0,108.5384,108.6114,108.5165,108.5968,9600.0
2014-01-07 13:25:00,148.7,148.72,148.63,148.65,3300.0,108.5749,108.5895,108.5238,108.5384,3300.0
2014-01-07 13:30:00,148.62,148.65,148.58,148.61,4400.0,108.5165,108.5384,108.4873,108.5092,4400.0
2014-01-07 13:35:00,148.61,148.61,148.53,148.53,8000.0,108.5092,108.5092,108.4508,108.4508,8000.0
2014-01-07 13:40:00,148.54,148.55,148.49,148.51,9400.0,108.4581,108.4654,108.4216,108.4362,9400.0
2014-01-07 13:45:00,148.51,148.57,148.5,148.53,10000.0,108.4362,108.48,108.4289,108.4508,10000.0
2014-01-07 13:50:00,148.55,148.55,148.25,148.25,11200.0,108.4654,108.4654,108.2463,108.2463,11200.0
2014-01-07 13:55:00,148.25,148.26,148.2,148.24,7000.0,108.2463,108.2536,108.2098,108.239,7000.0
2014-01-07 14:00:00,148.21,148.22,147.99,148.12,14300.0,108.2171,108.2244,108.0565,108.1514,14300.0
2014-01-07 14:05:00,148.13,148.21,148.13,148.21,16300.0,108.1587,108.2171,108.1587,108.2171,16300.0
2014-01-07 14:10:00,148.2,148.29,148.18,148.29,7700.0,108.2098,108.2755,108.1952,108.2755,7700.0
2014-01-07 14:15:00,148.29,148.41,148.25,148.4,8500.0,108.2755,108.3632,108.2463,108.3559,8500.0
2014-01-07 14:20:00,148.4,148.51,148.39,148.5,13400.0,108.3559,108.4362,108.3486,108.4289,13400.0
2014-01-07 14:25:00,148.5,148.66,148.47,148.66,32100.0,108.4289,108.5457,108.407,108.5457,32100.0
2014-01-07 14:30:00,148.66,148.76,148.52,148.65,45800.0,108.5457,108.6187,108.4435,108.5384,45800.0
2014-01-07 14:35:00,148.69,148.76,148.55,148.67,8600.0,108.5676,108.6187,108.4654,108.553,8600.0
2014-01-07 14:40:00,148.63,148.65,148.57,148.59,10500.0,108.5238,108.5384,108.48,108.4946,10500.0
2014-01-07 14:45:00,148.6,148.61,148.47,148.48,7300.0,108.5019,108.5092,108.407,108.4143,7300.0
2014-01-07 14:50:00,148.47,148.5,148.41,148.43,7000.0,108.407,108.4289,108.3632,108.3778,7000.0
2014-01-07 14:55:00,148.4,148.52,148.38,148.42,4200.0,108.3559,108.4435,108.3413,108.3705,4200.0
2014-01-07 15:00:00,148.44,148.58,148.4,148.55,7300.0,108.3851,108.4873,108.3559,108.4654,7300.0
2014-01-07 15:05:00,148.53,148.53,148.46,148.46,6500.0,108.4508,108.4508,108.3997,108.3997,6500.0
2014-01-07 15:10:00,148.49,148.56,148.49,148.5,4700.0,108.4216,108.4727,108.4216,108.4289,4700.0
2014-01-07 15:15:00,148.5,148.54,148.49,148.53,7400.0,108.4289,108.4581,108.4216,108.4508,7400.0
2014-01-07 15:20:00,148.53,148.56,148.52,148.53,11900.0,108.4508,108.4727,108.4435,108.4508,11900.0
2014-01-07 15:25:00,148.53,148.58,148.5,148.52,11100.0,108.4508,108.4873,108.4289,108.4435,11100.0
2014-01-07 15:30:00,148.52,148.69,148.51,148.69,10800.0,108.4435,108.5676,108.4362,108.5676,10800.0
2014-01-07 15:35:00,148.68,148.7,148.52,148.58,13300.0,108.5603,108.5749,108.4435,108.4873,13300.0
2014-01-07 15:40:00,148.59,148.72,148.59,148.65,14000.0,108.4946,108.5895,108.4946,108.5384,14000.0
2014-01-07 15:45:00,148.67,148.7,148.65,148.67,16900.0,108.553,108.5749,108.5384,108.553,16900.0
2014-01-07 15:50:00,148.67,148.82,148.67,148.67,28300.0,108.553,108.6625,108.553,108.553,28300.0
2014-01-07 15:55:00,148.66,148.71,148.6,148.63,42700.0,108.5457,108.5822,108.5019,108.5238,42700.0
2014-01-08 09:30:00,148.39,148.59,148.0,148.47,38000.0,108.3486,108.4946,108.0638,108.407,38000.0
2014-01-08 09:35:00,148.47,148.78,148.47,148.6,11600.0,108.407,108.6333,108.407,108.5019,11600.0
2014-01-08 09:40:00,148.7,148.77,148.58,148.75,29500.0,108.5749,108.626,108.4873,108.6114,29500.0
2014-01-08 09:45:00,148.7,148.8,148.05,148.13,17900.0,108.5749,108.6479,108.1003,108.1587,17900.0
2014-01-08 09:50:00,148.11,148.17,147.75,147.75,12700.0,108.1441,108.1879,107.8813,107.8813,12700.0
2014-01-08 09:55:00,147.76,148.25,147.71,148.19,16000.0,107.8886,108.2463,107.852,108.2025,16000.0
2014-01-08 10:00:00,148.15,148.22,147.89,148.0,18100.0,108.1733,108.2244,107.9835,108.0638,18100.0
2014-01-08 10:05:00,148.0,148.23,147.99,148.0,13800.0,108.0638,108.2317,108.0565,108.0638,13800.0
2014-01-08 10:10:00,148.0,148.17,147.91,148.02,11500.0,108.0638,108.1879,107.9981,108.0784,11500.0
2014-01-08 10:15:00,148.0,148.2,147.85,148.15,7000.0,108.0638,108.2098,107.9543,108.1733,7000.0
2014-01-08 10:20:00,148.12,148.52,148.11,148.48,14200.0,108.1514,108.4435,108.1441,108.4143,14200.0
2014-01-08 10:25:00,148.51,148.52,148.2,148.23,10700.0,108.4362,108.4435,108.2098,108.2317,10700.0
2014-01-08 10:30:00,148.25,148.36,148.15,148.19,4500.0,108.2463,108.3266,108.1733,108.2025,4500.0
2014-01-08 10:35:00,148.22,148.31,148.13,148.19,4900.0,108.2244,108.2901,108.1587,108.2025,4900.0
2014-01-08 10:40:00,148.18,148.3,148.11,148.16,13200.0,108.1952,108.2828,108.1441,108.1806,13200.0
2014-01-08 10:45:00,148.13,148.24,148.11,148.24,6400.0,108.1587,108.239,108.1441,108.239,6400.0
2014-01-08 10:50:00,148.18,148.43,148.14,148.3,18900.0,108.1952,108.3778,108.166,108.2828,18900.0
2014-01-08 10:55:00,148.28,148.46,148.25,148.39,10800.0,108.2682,108.3997,108.2463,108.3486,10800.0
2014-01-08 11:00:00,148.38,148.47,148.21,148.34,12400.0,108.3413,108.407,108.2171,108.312,12400.0
2014-01-08 11:05:00,148.37,148.42,148.17,148.26,19600.0,108.3339,108.3705,108.1879,108.2536,19600.0
2014-01-08 11:10:00,148.29,148.29,148.05,148.05,10600.0,108.2755,108.2755,108.1003,108.1003,10600.0
2014-01-08 11:15:00,148.02,148.16,148.02,148.09,2600.0,108.0784,108.1806,108.0784,108.1295,2600.0
2014-01-08 11:20:00,148.11,148.2,148.03,148.15,11500.0,108.1441,108.2098,108.0857,108.1733,11500.0
2014-01-08 11:25:00,148.18,148.37,148.18,148.31,5100.0,108.1952,108.3339,108.1952,108.2901,5100.0
2014-01-08 11:30:00,148.33,148.7,148.33,148.7,10100.0,108.3047,108.5749,108.3047,108.5749,10100.0
2014-01-08 11:35:00,148.7,148.78,148.55,148.56,6300.0,108.5749,108.6333,108.4654,108.4727,6300.0
2014-01-08 11:40:00,148.49,148.9,148.49,148.9,11700.0,108.4216,108.7209,108.4216,108.7209,11700.0
2014-01-08 11:45:00,148.85,148.86,148.63,148.77,23700.0,108.6844,108.6917,108.5238,108.626,23700.0
2014-01-08 11:50:00,148.76,148.83,148.57,148.57,4200.0,108.6187,108.6698,108.48,108.48,4200.0
2014-01-08 11:55:00,148.62,148.63,148.49,148.63,4500.0,108.5165,108.5238,108.4216,108.5238,4500.0
2014-01-08 12:00:00,148.59,148.67,148.53,148.67,2400.0,108.4946,108.553,108.4508,108.553,2400.0
2014-01-08 12:05:00,148.66,148.68,148.46,148.51,8900.0,108.5457,108.5603,108.3997,108.4362,8900.0
2014-01-08 12:10:00,148.47,148.51,148.41,148.5,3700.0,108.407,108.4362,108.3632,108.4289,3700.0
2014-01-08 12:15:00,148.48,148.5,148.38,148.42,1700.0,108.4143,108.4289,108.3413,108.3705,1700.0
2014-01-08 12:20:00,148.39,148.55,148.32,148.52,5900.0,108.3486,108.4654,108.2974,108.4435,5900.0
2014-01-08 12:25:00,148.54,148.63,148.5,148.51,3000.0,108.4581,108.5238,108.4289,108.4362,3000.0
2014-01-08 12:30:00,148.5,148.57,148.47,148.5,3700.0,108.4289,108.48,108.407,108.4289,3700.0
2014-01-08 12:35:00,148.43,148.46,148.36,148.39,1700.0,108.3778,108.3997,108.3266,108.3486,1700.0
2014-01-08 12:40:00,148.44,148.46,148.38,148.38,1200.0,108.3851,108.3997,108.3413,108.3413,1200.0
2014-01-08 12:45:00,148.39,148.44,148.32,148.44,6700.0,108.3486,108.3851,108.2974,108.3851,6700.0
2014-01-08 12:50:00,148.41,148.49,148.4,148.47,2500.0,108.3632,108.4216,108.3559,108.407,2500.0
2014-01-08 12:55:00,148.43,148.54,148.43,148.54,2900.0,108.3778,108.4581,108.3778,108.4581,2900.0
2014-01-08 13:00:00,148.56,148.64,148.46,148.47,3800.0,108.4727,108.5311,108.3997,108.407,3800.0
2014-01-08 13:05:00,148.49,148.69,148.48,148.64,3300.0,108.4216,108.5676,108.4143,108.5311,3300.0
2014-01-08 13:10:00,148.69,148.81,148.69,148.7,6800.0,108.5676,108.6552,108.5676,108.5749,6800.0
2014-01-08 13:15:00,148.72,148.72,148.42,148.52,4000.0,108.5895,108.5895,108.3705,108.4435,4000.0
2014-01-08 13:20:00,148.5,148.55,148.43,148.5,2900.0,108.4289,108.4654,108.3778,108.4289,2900.0
2014-01-08 13:25:00,148.52,148.64,148.49,148.62,3400.0,108.4435,108.5311,108.4216,108.5165,3400.0
2014-01-08 13:30:00,148.63,148.75,148.62,148.75,3000.0,108.5238,108.6114,108.5165,108.6114,3000.0
2014-01-08 13:35:00,148.78,148.79,148.65,148.65,4600.0,108.6333,108.6406,108.5384,108.5384,4600.0
2014-01-08 13:40:00,148.72,148.79,148.71,148.76,3200.0,108.5895,108.6406,108.5822,108.6187,3200.0
2014-01-08 13:45:00,148.71,148.78,148.69,148.77,1900.0,108.5822,108.6333,108.5676,108.626,1900.0
2014-01-08 13:50:00,148.82,148.93,148.71,148.92,5600.0,108.6625,108.7428,108.5822,108.7355,5600.0
2014-01-08 13:55:00,148.88,148.92,148.81,148.92,2900.0,108.7063,108.7355,108.6552,108.7355,2900.0
2014-01-08 14:00:00,148.84,149.1,148.62,149.07,14400.0,108.6771,108.867,108.5165,108.8451,14400.0
2014-01-08 14:05:00,149.02,149.07,148.63,148.72,7200.0,108.8086,108.8451,108.5238,108.5895,7200.0
2014-01-08 14:10:00,148.64,148.8,148.63,148.8,4700.0,108.5311,108.6479,108.5238,108.6479,4700.0
2014-01-08 14:15:00,148.9,148.97,148.72,148.87,5900.0,108.7209,108.772,108.5895,108.699,5900.0
2014-01-08 14:20:00,148.89,149.1,148.78,148.88,9400.0,108.7136,108.867,108.6333,108.7063,9400.0
2014-01-08 14:25:00,148.88,148.89,148.73,148.74,3500.0,108.7063,108.7136,108.5968,108.6041,3500.0
2014-01-08 14:30:00,148.66,148.94,148.57,148.89,6700.0,108.5457,108.7501,108.48,108.7136,6700.0
2014-01-08 14:35:00,148.88,148.88,148.5,148.5,14600.0,108.7063,108.7063,108.4289,108.4289,14600.0
2014-01-08 14:40:00,148.51,148.66,148.51,148.64,4800.0,108.4362,108.5457,108.4362,108.5311,4800.0
2014-01-08 14:45:00,148.61,148.61,148.32,148.37,8700.0,108.5092,108.5092,108.2974,108.3339,8700.0
2014-01-08 14:50:00,148.39,148.57,148.32,148.32,10700.0,108.3486,108.48,108.2974,108.2974,10700.0
2014-01-08 14:55:00,148.34,148.41,148.22,148.34,9000.0,108.312,108.3632,108.2244,108.312,9000.0
2014-01-08 15:00:00,148.39,148.57,148.33,148.57,6400.0,108.3486,108.48,108.3047,108.48,6400.0
2014-01-08 15:05:00,148.56,148.58,148.4,148.43,9100.0,108.4727,108.4873,108.3559,108.3778,9100.0
2014-01-08 15:10:00,148.37,148.4,148.26,148.37,4300.0,108.3339,108.3559,108.2536,108.3339,4300.0
2014-01-08 15:15:00,148.41,148.41,148.24,148.24,11100.0,108.3632,108.3632,108.239,108.239,11100.0
2014-01-08 15:20:00,148.26,148.26,148.02,148.11,22700.0,108.2536,108.2536,108.0784,108.1441,22700.0
2014-01-08 15:25:00,148.11,148.13,148.01,148.05,15500.0,108.1441,108.1587,108.0711,108.1003,15500.0
2014-01-08 15:30:00,148.06,148.16,148.04,148.07,25500.0,108.1076,108.1806,108.093,108.1149,25500.0
2014-01-08 15:35:00,148.08,148.31,148.03,148.3,15000.0,108.1222,108.2901,108.0857,108.2828,15000.0
2014-01-08 15:40:00,148.32,148.42,148.23,148.41,12400.0,108.2974,108.3705,108.2317,108.3632,12400.0
2014-01-08 15:45:00,148.4,148.65,148.35,148.6,20100.0,108.3559,108.5384,108.3193,108.5019,20100.0
2014-01-08 15:50:00,148.63,148.64,148.49,148.54,14000.0,108.5238,108.5311,108.4216,108.4581,14000.0
2014-01-08 15:55:00,148.54,148.56,148.46,148.51,33300.0,108.4581,108.4727,108.3997,108.4362,33300.0
2014-01-09 09:30:00,149.0,149.75,148.78,149.72,42800.0,108.794,109.3416,108.6333,109.3197,42800.0
2014-01-09 09:35:00,149.8,149.99,149.47,149.47,11000.0,109.3781,109.5168,109.1371,109.1371,11000.0
2014-01-09 09:40:00,149.38,149.52,149.28,149.38,16600.0,109.0714,109.1736,108.9984,109.0714,16600.0
2014-01-09 09:45:00,149.45,149.83,149.35,149.83,10900.0,109.1225,109.4,109.0495,109.4,10900.0
2014-01-09 09:50:00,149.81,149.81,149.53,149.56,4700.0,109.3854,109.3854,109.1809,109.2028,4700.0
2014-01-09 09:55:00,149.66,149.84,149.56,149.78,19000.0,109.2759,109.4073,109.2028,109.3635,19000.0
2014-01-09 10:00:00,149.84,150.29,149.77,150.14,60400.0,109.4073,109.7359,109.3562,109.6263,60400.0
2014-01-09 10:05:00,150.18,150.43,150.07,150.21,24600.0,109.6555,109.8381,109.5752,109.6774,24600.0
2014-01-09 10:10:00,150.2,150.35,150.07,150.23,19400.0,109.6701,109.7797,109.5752,109.692,19400.0
2014-01-09 10:15:00,150.22,150.24,150.07,150.19,9900.0,109.6847,109.6994,109.5752,109.6628,9900.0
2014-01-09 10:20:00,150.16,150.24,149.9,150.06,12400.0,109.6409,109.6994,109.4511,109.5679,12400.0
2014-01-09 10:25:00,150.06,150.07,149.61,149.85,19100.0,109.5679,109.5752,109.2393,109.4146,19100.0
2014-01-09 10:30:00,149.81,149.83,149.6,149.6,6900.0,109.3854,109.4,109.232,109.232,6900.0
2014-01-09 10:35:00,149.61,149.83,149.58,149.58,10200.0,109.2393,109.4,109.2174,109.2174,10200.0
2014-01-09 10:40:00,149.61,149.62,149.29,149.33,20900.0,109.2393,109.2467,109.0057,109.0349,20900.0
2014-01-09 10:45:00,149.31,149.62,149.2,149.62,16300.0,109.0203,109.2467,108.94,109.2467,16300.0
2014-01-09 10:50:00,149.62,149.62,149.17,149.23,8100.0,109.2467,109.2467,108.9181,108.9619,8100.0
2014-01-09 10:55:00,149.21,149.33,149.06,149.28,12100.0,108.9473,109.0349,108.8378,108.9984,12100.0
2014-01-09 11:00:00,149.24,149.48,149.04,149.44,9000.0,108.9692,109.1444,108.8232,109.1152,9000.0
2014-01-09 11:05:00,149.49,149.52,149.08,149.08,7900.0,109.1517,109.1736,108.8524,108.8524,7900.0
2014-01-09 11:10:00,149.06,149.29,149.06,149.18,7300.0,108.8378,109.0057,108.8378,108.9254,7300.0
2014-01-09 11:15:00,149.2,149.28,149.06,149.22,11300.0,108.94,108.9984,108.8378,108.9546,11300.0
2014-01-09 11:20:00,149.27,149.47,149.23,149.46,12200.0,108.9911,109.1371,108.9619,109.1298,12200.0
2014-01-09 11:25:00,149.43,149.54,149.22,149.46,15800.0,109.1079,109.1882,108.9546,109.1298,15800.0
2014-01-09 11:30:00,149.49,149.49,148.99,149.06,13100.0,109.1517,109.1517,108.7866,108.8378,13100.0
2014-01-09 11:35:00,149.09,149.21,149.02,149.2,14500.0,108.8597,108.9473,108.8086,108.94,14500.0
2014-01-09 11:40:00,149.2,149.26,149.05,149.15,10800.0,108.94,108.9838,108.8305,108.9035,10800.0
2014-01-09 11:45:00,149.13,149.13,148.99,149.05,17400.0,108.8889,108.8889,108.7866,108.8305,17400.0
2014-01-09 11:50:00,149.05,149.07,148.94,148.94,8400.0,108.8305,108.8451,108.7501,108.7501,8400.0
2014-01-09 11:55:00,148.99,149.13,148.97,149.03,21200.0,108.7866,108.8889,108.772,108.8159,21200.0
2014-01-09 12:00:00,149.05,149.11,148.98,149.0,36600.0,108.8305,108.8743,108.7793,108.794,36600.0
2014-01-09 12:05:00,149.0,149.12,148.97,149.09,5400.0,108.794,108.8816,108.772,108.8597,5400.0
2014-01-09 12:10:00,149.09,149.17,149.0,149.11,17200.0,108.8597,108.9181,108.794,108.8743,17200.0
2014-01-09 12:15:00,149.07,149.16,149.0,149.12,19800.0,108.8451,108.9108,108.794,108.8816,19800.0
2014-01-09 12:20:00,149.13,149.15,149.0,149.09,21200.0,108.8889,108.9035,108.794,108.8597,21200.0
2014-01-09 12:25:00,149.09,149.18,148.97,149.03,13200.0,108.8597,108.9254,108.772,108.8159,13200.0
2014-01-09 12:30:00,148.99,149.05,148.7,148.96,29300.0,108.7866,108.8305,108.5749,108.7647,29300.0
2014-01-09 12:35:00,149.01,149.13,148.98,149.1,10400.0,108.8013,108.8889,108.7793,108.867,10400.0
2014-01-09 12:40:00,149.09,149.15,149.08,149.14,7300.0,108.8597,108.9035,108.8524,108.8962,7300.0
2014-01-09 12:45:00,149.15,149.17,148.99,149.1,9200.0,108.9035,108.9181,108.7866,108.867,9200.0
2014-01-09 12:50:00,149.13,149.34,149.13,149.34,7600.0,108.8889,109.0422,108.8889,109.0422,7600.0
2014-01-09 12:55:00,149.37,149.53,149.37,149.43,19700.0,109.0641,109.1809,109.0641,109.1079,19700.0
2014-01-09 13:00:00,149.4,149.42,149.33,149.33,4800.0,109.086,109.1006,109.0349,109.0349,4800.0
2014-01-09 13:05:00,149.29,149.32,149.26,149.28,26500.0,109.0057,109.0276,108.9838,108.9984,26500.0
2014-01-09 13:10:00,149.26,149.3,149.21,149.27,8700.0,108.9838,109.013,108.9473,108.9911,8700.0
2014-01-09 13:15:00,149.28,149.28,149.14,149.28,8100.0,108.9984,108.9984,108.8962,108.9984,8100.0
2014-01-09 13:20:00,149.3,149.33,149.23,149.3,26200.0,109.013,109.0349,108.9619,109.013,26200.0
2014-01-09 13:25:00,149.3,149.41,149.28,149.33,13800.0,109.013,109.0933,108.9984,109.0349,13800.0
2014-01-09 13:30:00,149.38,149.45,149.29,149.33,5400.0,109.0714,109.1225,109.0057,109.0349,5400.0
2014-01-09 13:35:00,149.35,149.38,149.12,149.15,8400.0,109.0495,109.0714,108.8816,108.9035,8400.0
2014-01-09 13:40:00,149.25,149.29,149.22,149.27,9800.0,108.9765,109.0057,108.9546,108.9911,9800.0
2014-01-09 13:45:00,149.27,149.27,149.14,149.22,5600.0,108.9911,108.9911,108.8962,108.9546,5600.0
2014-01-09 13:50:00,149.24,149.24,148.96,148.96,10800.0,108.9692,108.9692,108.7647,108.7647,10800.0
2014-01-09 13:55:00,149.0,149.0,148.85,148.91,8300.0,108.794,108.794,108.6844,108.7282,8300.0
2014-01-09 14:00:00,148.92,148.93,148.59,148.6,9300.0,108.7355,108.7428,108.4946,108.5019,9300.0
2014-01-09 14:05:00,148.57,148.72,148.54,148.67,7500.0,108.48,108.5895,108.4581,108.553,7500.0
2014-01-09 14:10:00,148.73,148.87,148.7,148.83,10500.0,108.5968,108.699,108.5749,108.6698,10500.0
2014-01-09 14:15:00,148.86,148.93,148.84,148.92,4700.0,108.6917,108.7428,108.6771,108.7355,4700.0
2014-01-09 14:20:00,148.94,148.98,148.88,148.95,59600.0,108.7501,108.7793,108.7063,108.7574,59600.0
2014-01-09 14:25:00,148.94,148.95,148.81,148.93,17800.0,108.7501,108.7574,108.6552,108.7428,17800.0
2014-01-09 14:30:00,148.93,148.93,148.84,148.87,10800.0,108.7428,108.7428,108.6771,108.699,10800.0
2014-01-09 14:35:00,148.86,148.86,148.58,148.58,5300.0,108.6917,108.6917,108.4873,108.4873,5300.0
2014-01-09 14:40:00,148.58,148.89,148.55,148.87,11400.0,108.4873,108.7136,108.4654,108.699,11400.0
2014-01-09 14:45:00,148.9,148.93,148.81,148.85,11100.0,108.7209,108.7428,108.6552,108.6844,11100.0
2014-01-09 14:50:00,148.86,149.02,148.85,148.94,12700.0,108.6917,108.8086,108.6844,108.7501,12700.0
2014-01-09 14:55:00,148.92,148.99,148.81,148.84,8700.0,108.7355,108.7866,108.6552,108.6771,8700.0
2014-01-09 15:00:00,148.85,148.92,148.76,148.79,5600.0,108.6844,108.7355,108.6187,108.6406,5600.0
2014-01-09 15:05:00,148.77,148.84,148.75,148.75,8100.0,108.626,108.6771,108.6114,108.6114,8100.0
2014-01-09 15:10:00,148.77,148.96,148.75,148.95,67100.0,108.626,108.7647,108.6114,108.7574,67100.0
2014-01-09 15:15:00,148.95,149.23,148.95,149.14,25400.0,108.7574,108.9619,108.7574,108.8962,25400.0
2014-01-09 15:20:00,149.12,149.21,149.01,149.01,8600.0,108.8816,108.9473,108.8013,108.8013,8600.0
2014-01-09 15:25:00,149.0,149.0,148.79,148.92,14000.0,108.794,108.794,108.6406,108.7355,14000.0
2014-01-09 15:30:00,148.93,149.05,148.89,148.89,16500.0,108.7428,108.8305,108.7136,108.7136,16500.0
2014-01-09 15:35:00,148.87,148.89,148.63,148.77,22000.0,108.699,108.7136,108.5238,108.626,22000.0
2014-01-09 15:40:00,148.8,148.92,148.8,148.88,66200.0,108.6479,108.7355,108.6479,108.7063,66200.0
2014-01-09 15:45:00,148.93,148.94,148.65,148.69,26000.0,108.7428,108.7501,108.5384,108.5676,26000.0
2014-01-09 15:50:00,148.72,148.9,148.71,148.74,28300.0,108.5895,108.7209,108.5822,108.6041,28300.0
2014-01-09 15:55:00,148.77,148.81,148.71,148.73,54100.0,108.626,108.6552,108.5822,108.5968,54100.0
2014-01-10 09:30:00,148.99,149.25,148.78,148.89,22600.0,108.7866,108.9765,108.6333,108.7136,22600.0
2014-01-10 09:35:00,148.96,149.02,148.7,149.0,9200.0,108.7647,108.8086,108.5749,108.794,9200.0
2014-01-10 09:40:00,148.97,149.02,148.7,148.7,8700.0,108.772,108.8086,108.5749,108.5749,8700.0
2014-01-10 09:45:00,148.73,148.73,148.4,148.42,6800.0,108.5968,108.5968,108.3559,108.3705,6800.0
2014-01-10 09:50:00,148.4,148.65,148.25,148.27,8400.0,108.3559,108.5384,108.2463,108.2609,8400.0
2014-01-10 09:55:00,148.28,148.4,148.0,148.03,11600.0,108.2682,108.3559,108.0638,108.0857,11600.0
2014-01-10 10:00:00,148.02,148.06,147.55,147.84,20800.0,108.0784,108.1076,107.7352,107.947,20800.0
2014-01-10 10:05:00,147.92,148.14,147.78,148.14,3800.0,108.0054,108.166,107.9032,108.166,3800.0
2014-01-10 10:10:00,148.17,148.17,147.63,147.95,22500.0,108.1879,108.1879,107.7936,108.0273,22500.0
2014-01-10 10:15:00,147.98,148.05,147.73,148.0,14600.0,108.0492,108.1003,107.8666,108.0638,14600.0
2014-01-10 10:20:00,148.02,148.49,148.0,148.49,13200.0,108.0784,108.4216,108.0638,108.4216,13200.0
2014-01-10 10:25:00,148.46,148.55,148.25,148.45,4300.0,108.3997,108.4654,108.2463,108.3924,4300.0
2014-01-10 10:30:00,148.37,148.37,148.17,148.25,4300.0,108.3339,108.3339,108.1879,108.2463,4300.0
2014-01-10 10:35:00,148.3,148.43,148.18,148.27,10400.0,108.2828,108.3778,108.1952,108.2609,10400.0
2014-01-10 10:40:00,148.23,148.42,148.23,148.33,4200.0,108.2317,108.3705,108.2317,108.3047,4200.0
2014-01-10 10:45:00,148.32,148.5,148.31,148.31,15300.0,108.2974,108.4289,108.2901,108.2901,15300.0
2014-01-10 10:50:00,148.41,148.55,148.41,148.42,29300.0,108.3632,108.4654,108.3632,108.3705,29300.0
2014-01-10 10:55:00,148.49,148.85,148.41,148.8,31000.0,108.4216,108.6844,108.3632,108.6479,31000.0
2014-01-10 11:00:00,148.73,148.84,148.71,148.79,33200.0,108.5968,108.6771,108.5822,108.6406,33200.0
2014-01-10 11:05:00,148.76,148.79,148.57,148.79,8900.0,108.6187,108.6406,108.48,108.6406,8900.0
2014-01-10 11:10:00,148.8,148.86,148.68,148.68,14800.0,108.6479,108.6917,108.5603,108.5603,14800.0
2014-01-10 11:15:00,148.64,148.93,148.58,148.84,15300.0,108.5311,108.7428,108.4873,108.6771,15300.0
2014-01-10 11:20:00,148.81,148.87,148.58,148.79,14300.0,108.6552,108.699,108.4873,108.6406,14300.0
2014-01-10 11:25:00,148.8,148.97,148.7,148.97,9400.0,108.6479,108.772,108.5749,108.772,9400.0
2014-01-10 11:30:00,148.92,149.07,148.77,148.8,16200.0,108.7355,108.8451,108.626,108.6479,16200.0
2014-01-10 11:35:00,148.8,148.92,148.7,148.84,8500.0,108.6479,108.7355,108.5749,108.6771,8500.0
2014-01-10 11:40:00,148.84,148.95,148.75,148.75,8300.0,108.6771,108.7574,108.6114,108.6114,8300.0
2014-01-10 11:45:00,148.74,148.94,148.71,148.94,7800.0,108.6041,108.7501,108.5822,108.7501,7800.0
2014-01-10 11:50:00,148.87,148.87,148.68,148.68,7300.0,108.699,108.699,108.5603,108.5603,7300.0
2014-01-10 11:55:00,148.67,148.77,148.58,148.76,5400.0,108.553,108.626,108.4873,108.6187,5400.0
2014-01-10 12:00:00,148.71,148.72,148.63,148.7,10800.0,108.5822,108.5895,108.5238,108.5749,10800.0
2014-01-10 12:05:00,148.69,148.91,148.67,148.88,5800.0,108.5676,108.7282,108.553,108.7063,5800.0
2014-01-10 12:10:00,148.83,148.94,148.78,148.91,4900.0,108.6698,108.7501,108.6333,108.7282,4900.0
2014-01-10 12:15:00,148.91,149.19,148.91,149.12,7300.0,108.7282,108.9327,108.7282,108.8816,7300.0
2014-01-10 12:20:00,149.07,149.16,149.01,149.07,3600.0,108.8451,108.9108,108.8013,108.8451,3600.0
2014-01-10 12:25:00,149.07,149.36,149.07,149.2,12800.0,108.8451,109.0568,108.8451,108.94,12800.0
2014-01-10 12:30:00,149.24,149.24,149.11,149.13,2000.0,108.9692,108.9692,108.8743,108.8889,2000.0
2014-01-10 12:35:00,149.13,149.21,149.12,149.19,164400.0,108.8889,108.9473,108.8816,108.9327,164400.0
2014-01-10 12:40:00,149.21,149.44,149.19,149.19,21300.0,108.9473,109.1152,108.9327,108.9327,21300.0
2014-01-10 12:45:00,149.19,149.24,149.15,149.16,7700.0,108.9327,108.9692,108.9035,108.9108,7700.0
2014-01-10 12:50:00,149.15,149.15,149.0,149.07,5600.0,108.9035,108.9035,108.794,108.8451,5600.0
2014-01-10 12:55:00,149.06,149.07,148.89,148.92,3400.0,108.8378,108.8451,108.7136,108.7355,3400.0
2014-01-10 13:00:00,148.85,148.93,148.84,148.86,4300.0,108.6844,108.7428,108.6771,108.6917,4300.0
2014-01-10 13:05:00,148.88,149.17,148.88,149.12,5800.0,108.7063,108.9181,108.7063,108.8816,5800.0
2014-01-10 13:10:00,149.15,149.21,149.1,149.12,5600.0,108.9035,108.9473,108.867,108.8816,5600.0
2014-01-10 13:15:00,149.2,149.2,149.13,149.2,3300.0,108.94,108.94,108.8889,108.94,3300.0
2014-01-10 13:20:00,149.21,149.21,149.07,149.09,9800.0,108.9473,108.9473,108.8451,108.8597,9800.0
2014-01-10 13:25:00,149.03,149.17,149.02,149.17,3200.0,108.8159,108.9181,108.8086,108.9181,3200.0
2014-01-10 13:30:00,149.11,149.2,149.09,149.13,8800.0,108.8743,108.94,108.8597,108.8889,8800.0
2014-01-10 13:35:00,149.13,149.19,149.13,149.18,6500.0,108.8889,108.9327,108.8889,108.9254,6500.0
2014-01-10 13:40:00,149.2,149.21,149.08,149.16,5600.0,108.94,108.9473,108.8524,108.9108,5600.0
2014-01-10 13:45:00,149.14,149.19,149.12,149.19,2300.0,108.8962,108.9327,108.8816,108.9327,2300.0
2014-01-10 13:50:00,149.19,149.22,149.08,149.1,11300.0,108.9327,108.9546,108.8524,108.867,11300.0
2014-01-10 13:55:00,149.09,149.09,148.98,149.0,16800.0,108.8597,108.8597,108.7793,108.794,16800.0
2014-01-10 14:00:00,148.99,149.16,148.99,149.16,5200.0,108.7866,108.9108,108.7866,108.9108,5200.0
2014-01-10 14:05:00,149.17,149.31,149.17,149.28,7100.0,108.9181,109.0203,108.9181,108.9984,7100.0
2014-01-10 14:10:00,149.31,149.37,149.28,149.29,3400.0,109.0203,109.0641,108.9984,109.0057,3400.0
2014-01-10 14:15:00,149.26,149.39,149.26,149.39,5200.0,108.9838,109.0787,108.9838,109.0787,5200.0
2014-01-10 14:20:00,149.39,149.42,149.35,149.42,4700.0,109.0787,109.1006,109.0495,109.1006,4700.0
2014-01-10 14:25:00,149.42,149.43,149.25,149.25,4700.0,109.1006,109.1079,108.9765,108.9765,4700.0
2014-01-10 14:30:00,149.23,149.31,149.19,149.29,10400.0,108.9619,109.0203,108.9327,109.0057,10400.0
2014-01-10 14:35:00,149.31,149.31,149.17,149.18,4200.0,109.0203,109.0203,108.9181,108.9254,4200.0
2014-01-10 14:40:00,149.19,149.3,149.19,149.19,5500.0,108.9327,109.013,108.9327,108.9327,5500.0
2014-01-10 14:45:00,149.16,149.23,149.1,149.1,5100.0,108.9108,108.9619,108.867,108.867,5100.0
2014-01-10 14:50:00,149.11,149.23,149.08,149.19,5300.0,108.8743,108.9619,108.8524,108.9327,5300.0
2014-01-10 14:55:00,149.2,149.28,149.13,149.15,5000.0,108.94,108.9984,108.8889,108.9035,5000.0
2014-01-10 15:00:00,149.16,149.41,149.16,149.37,9100.0,108.9108,109.0933,108.9108,109.0641,9100.0
2014-01-10 15:05:00,149.37,149.49,149.35,149.46,7200.0,109.0641,109.1517,109.0495,109.1298,7200.0
2014-01-10 15:10:00,149.44,149.51,149.41,149.47,10200.0,109.1152,109.1663,109.0933,109.1371,10200.0
2014-01-10 15:15:00,149.46,149.58,149.45,149.5,9400.0,109.1298,109.2174,109.1225,109.159,9400.0
2014-01-10 15:20:00,149.5,149.53,149.44,149.44,7800.0,109.159,109.1809,109.1152,109.1152,7800.0
2014-01-10 15:25:00,149.44,149.53,149.4,149.53,7500.0,109.1152,109.1809,109.086,109.1809,7500.0
2014-01-10 15:30:00,149.54,149.68,149.54,149.58,11800.0,109.1882,109.2905,109.1882,109.2174,11800.0
2014-01-10 15:35:00,149.59,149.69,149.54,149.55,16500.0,109.2247,109.2978,109.1882,109.1955,16500.0
2014-01-10 15:40:00,149.55,149.62,149.53,149.54,13800.0,109.1955,109.2467,109.1809,109.1882,13800.0
2014-01-10 15:45:00,149.54,149.54,149.35,149.36,21200.0,109.1882,109.1882,109.0495,109.0568,21200.0
2014-01-10 15:50:00,149.39,149.46,149.38,149.42,29400.0,109.0787,109.1298,109.0714,109.1006,29400.0
2014-01-10 15:55:00,149.42,149.48,149.38,149.48,46400.0,109.1006,109.1444,109.0714,109.1444,46400.0
2014-01-13 09:30:00,153.7,154.0,152.16,152.96,227200.0,112.2257,112.4448,111.1013,111.6854,227200.0
2014-01-13 09:35:00,152.99,153.25,152.27,152.42,126900.0,111.7073,111.8971,111.1816,111.2911,126900.0
2014-01-13 09:40:00,152.5,152.51,151.75,151.97,95700.0,111.3495,111.3568,110.8019,110.9625,95700.0
2014-01-13 09:45:00,151.95,152.22,151.83,152.14,80300.0,110.9479,111.1451,110.8603,111.0867,80300.0
2014-01-13 09:50:00,152.22,152.42,152.1,152.35,75700.0,111.1451,111.2911,111.0574,111.24,75700.0
2014-01-13 09:55:00,152.38,152.82,152.16,152.6,65600.0,111.2619,111.5832,111.1013,111.4225,65600.0
2014-01-13 10:00:00,152.6,153.09,152.6,153.07,48500.0,111.4225,111.7803,111.4225,111.7657,48500.0
2014-01-13 10:05:00,153.1,153.45,153.08,153.38,65000.0,111.7876,112.0432,111.773,111.9921,65000.0
2014-01-13 10:10:00,153.31,153.46,153.08,153.16,28900.0,111.9409,112.0505,111.773,111.8314,28900.0
2014-01-13 10:15:00,153.08,153.36,153.04,153.36,32800.0,111.773,111.9775,111.7438,111.9775,32800.0
2014-01-13 10:20:00,153.35,153.56,153.21,153.47,39000.0,111.9702,112.1235,111.8679,112.0578,39000.0
2014-01-13 10:25:00,153.53,153.87,153.28,153.82,40100.0,112.1016,112.3498,111.919,112.3133,40100.0
2014-01-13 10:30:00,153.75,153.82,153.5,153.74,45000.0,112.2622,112.3133,112.0797,112.2549,45000.0
2014-01-13 10:35:00,153.7,153.82,153.49,153.59,26100.0,112.2257,112.3133,112.0724,112.1454,26100.0
2014-01-13 10:40:00,153.59,153.84,153.49,153.65,34800.0,112.1454,112.3279,112.0724,112.1892,34800.0
2014-01-13 10:45:00,153.69,153.74,153.41,153.49,20100.0,112.2184,112.2549,112.014,112.0724,20100.0
2014-01-13 10:50:00,153.55,153.69,153.48,153.68,10800.0,112.1162,112.2184,112.0651,112.2111,10800.0
2014-01-13 10:55:00,153.65,153.78,153.6,153.71,26200.0,112.1892,112.2841,112.1527,112.233,26200.0
2014-01-13 11:00:00,153.72,153.86,153.58,153.8,19300.0,112.2403,112.3425,112.1381,112.2987,19300.0
2014-01-13 11:05:00,153.84,153.84,153.36,153.42,37600.0,112.3279,112.3279,111.9775,112.0213,37600.0
2014-01-13 11:10:00,153.42,153.72,153.4,153.48,56100.0,112.0213,112.2403,112.0067,112.0651,56100.0
2014-01-13 11:15:00,153.48,153.49,153.1,153.26,42900.0,112.0651,112.0724,111.7876,111.9044,42900.0
2014-01-13 11:20:00,153.27,153.48,153.08,153.22,52500.0,111.9117,112.0651,111.773,111.8752,52500.0
2014-01-13 11:25:00,153.25,153.56,153.15,153.49,29700.0,111.8971,112.1235,111.8241,112.0724,29700.0
2014-01-13 11:30:00,153.52,153.65,153.33,153.42,34900.0,112.0943,112.1892,111.9555,112.0213,34900.0
2014-01-13 11:35:00,153.45,153.65,153.37,153.58,15800.0,112.0432,112.1892,111.9848,112.1381,15800.0
2014-01-13 11:40:00,153.55,153.89,153.54,153.83,43900.0,112.1162,112.3644,112.1089,112.3206,43900.0
2014-01-13 11:45:00,153.79,153.98,153.76,153.93,19400.0,112.2914,112.4302,112.2695,112.3936,19400.0
2014-01-13 11:50:00,153.89,153.94,153.79,153.87,18500.0,112.3644,112.4009,112.2914,112.3498,18500.0
2014-01-13 11:55:00,153.89,154.16,153.88,154.09,29600.0,112.3644,112.5616,112.3571,112.5105,29600.0
2014-01-13 12:00:00,154.01,154.2,153.82,153.83,22200.0,112.4521,112.5908,112.3133,112.3206,22200.0
2014-01-13 12:05:00,153.85,153.97,153.82,153.96,15700.0,112.3352,112.4229,112.3133,112.4155,15700.0
2014-01-13 12:10:00,153.92,154.17,153.92,154.17,21000.0,112.3863,112.5689,112.3863,112.5689,21000.0
2014-01-13 12:15:00,154.17,154.35,154.13,154.19,24900.0,112.5689,112.7003,112.5397,112.5835,24900.0
2014-01-13 12:20:00,154.15,154.23,153.87,153.92,24200.0,112.5543,112.6127,112.3498,112.3863,24200.0
2014-01-13 12:25:00,153.89,153.89,153.55,153.55,13900.0,112.3644,112.3644,112.1162,112.1162,13900.0
2014-01-13 12:30:00,153.55,153.55,153.19,153.43,21200.0,112.1162,112.1162,111.8533,112.0286,21200.0
2014-01-13 12:35:00,153.44,153.77,153.33,153.69,38200.0,112.0359,112.2768,111.9555,112.2184,38200.0
2014-01-13 12:40:00,153.73,153.95,153.68,153.82,13800.0,112.2476,112.4082,112.2111,112.3133,13800.0
2014-01-13 12:45:00,153.8,153.95,153.76,153.83,18800.0,112.2987,112.4082,112.2695,112.3206,18800.0
2014-01-13 12:50:00,153.89,153.96,153.74,153.86,6500.0,112.3644,112.4155,112.2549,112.3425,6500.0
2014-01-13 12:55:00,153.87,153.91,153.76,153.81,16200.0,112.3498,112.379,112.2695,112.306,16200.0
2014-01-13 13:00:00,153.79,153.79,153.58,153.62,13200.0,112.2914,112.2914,112.1381,112.1673,13200.0
2014-01-13 13:05:00,153.68,153.89,153.64,153.89,9200.0,112.2111,112.3644,112.1819,112.3644,9200.0
2014-01-13 13:10:00,153.87,154.02,153.78,153.85,24300.0,112.3498,112.4594,112.2841,112.3352,24300.0
2014-01-13 13:15:00,153.9,153.9,153.37,153.42,32800.0,112.3717,112.3717,111.9848,112.0213,32800.0
2014-01-13 13:20:00,153.42,153.55,153.34,153.38,27000.0,112.0213,112.1162,111.9628,111.9921,27000.0
2014-01-13 13:25:00,153.44,153.51,153.25,153.36,18700.0,112.0359,112.087,111.8971,111.9775,18700.0
2014-01-13 13:30:00,153.31,153.31,152.78,152.91,19900.0,111.9409,111.9409,111.554,111.6489,19900.0
2014-01-13 13:35:00,152.95,153.36,152.9,153.21,44300.0,111.6781,111.9775,111.6416,111.8679,44300.0
2014-01-13 13:40:00,153.18,153.21,153.05,153.06,17100.0,111.846,111.8679,111.7511,111.7584,17100.0
2014-01-13 13:45:00,153.05,153.05,152.81,152.84,16900.0,111.7511,111.7511,111.5759,111.5978,16900.0
2014-01-13 13:50:00,152.83,152.94,152.45,152.45,30000.0,111.5905,111.6708,111.313,111.313,30000.0
2014-01-13 13:55:00,152.5,152.56,152.42,152.5,35400.0,111.3495,111.3933,111.2911,111.3495,35400.0
2014-01-13 14:00:00,152.53,152.56,152.15,152.15,18100.0,111.3714,111.3933,111.094,111.094,18100.0
2014-01-13 14:05:00,152.12,152.31,152.08,152.21,20100.0,111.0721,111.2108,111.0428,111.1378,20100.0
2014-01-13 14:10:00,152.23,152.23,152.03,152.03,26700.0,111.1524,111.1524,111.0063,111.0063,26700.0
2014-01-13 14:15:00,152.01,152.09,151.49,151.49,65000.0,110.9917,111.0501,110.6121,110.6121,65000.0
2014-01-13 14:20:00,151.53,151.8,151.31,151.4,54400.0,110.6413,110.8384,110.4806,110.5463,54400.0
2014-01-13 14:25:00,151.4,151.6,151.33,151.46,46800.0,110.5463,110.6924,110.4952,110.5901,46800.0
2014-01-13 14:30:00,151.37,151.42,151.09,151.11,30400.0,110.5244,110.5609,110.32,110.3346,30400.0
2014-01-13 14:35:00,151.11,151.37,150.83,151.05,46000.0,110.3346,110.5244,110.1301,110.2908,46000.0
2014-01-13 14:40:00,151.05,151.17,150.89,151.03,30000.0,110.2908,110.3784,110.174,110.2762,30000.0
2014-01-13 14:45:00,151.0,151.08,150.81,150.87,14900.0,110.2543,110.3127,110.1155,110.1594,14900.0
2014-01-13 14:50:00,150.82,151.2,150.69,150.94,19400.0,110.1228,110.4003,110.0279,110.2105,19400.0
2014-01-13 14:55:00,150.93,151.12,150.93,150.99,45200.0,110.2032,110.3419,110.2032,110.247,45200.0
2014-01-13 15:00:00,150.97,151.0,150.65,150.65,28400.0,110.2324,110.2543,109.9987,109.9987,28400.0
2014-01-13 15:05:00,150.65,151.0,150.51,151.0,41100.0,109.9987,110.2543,109.8965,110.2543,41100.0
2014-01-13 15:10:00,151.0,151.13,150.86,150.96,34900.0,110.2543,110.3492,110.1521,110.2251,34900.0
2014-01-13 15:15:00,150.99,151.04,150.79,150.91,22500.0,110.247,110.2835,110.1009,110.1886,22500.0
2014-01-13 15:20:00,150.89,150.93,150.66,150.83,20700.0,110.174,110.2032,110.006,110.1301,20700.0
2014-01-13 15:25:00,150.84,151.04,150.77,150.97,16800.0,110.1374,110.2835,110.0863,110.2324,16800.0
2014-01-13 15:30:00,151.0,151.03,150.85,150.9,24700.0,110.2543,110.2762,110.1447,110.1813,24700.0
2014-01-13 15:35:00,150.9,150.9,150.66,150.83,34200.0,110.1813,110.1813,110.006,110.1301,34200.0
2014-01-13 15:40:00,150.85,151.01,150.74,150.83,39800.0,110.1447,110.2616,110.0644,110.1301,39800.0
2014-01-13 15:45:00,150.85,151.02,150.77,150.92,50100.0,110.1447,110.2689,110.0863,110.1959,50100.0
2014-01-13 15:50:00,150.91,150.98,150.79,150.96,56100.0,110.1886,110.2397,110.1009,110.2251,56100.0
2014-01-13 15:55:00,150.94,150.99,150.79,150.89,83500.0,110.2105,110.247,110.1009,110.174,83500.0
2014-01-14 09:30:00,151.13,151.93,151.0,151.1,66700.0,110.3492,110.9333,110.2543,110.3273,66700.0
2014-01-14 09:35:00,151.04,151.22,150.76,150.76,24200.0,110.2835,110.4149,110.079,110.079,24200.0
2014-01-14 09:40:00,150.79,150.99,150.55,150.88,20700.0,110.1009,110.247,109.9257,110.1667,20700.0
2014-01-14 09:45:00,150.83,150.83,150.1,150.28,39500.0,110.1301,110.1301,109.5971,109.7286,39500.0
2014-01-14 09:50:00,150.28,150.33,149.46,149.66,65000.0,109.7286,109.7651,109.1298,109.2759,65000.0
2014-01-14 09:55:00,149.7,149.99,149.37,149.52,43600.0,109.3051,109.5168,109.0641,109.1736,43600.0
2014-01-14 10:00:00,149.53,150.14,149.53,149.87,42200.0,109.1809,109.6263,109.1809,109.4292,42200.0
2014-01-14 10:05:00,149.8,150.15,149.57,150.0,30600.0,109.3781,109.6336,109.2101,109.5241,30600.0
2014-01-14 10:10:00,150.01,150.47,149.89,150.26,20400.0,109.5314,109.8673,109.4438,109.714,20400.0
2014-01-14 10:15:00,150.27,150.53,150.17,150.19,30200.0,109.7213,109.9111,109.6482,109.6628,30200.0
2014-01-14 10:20:00,150.29,150.31,149.75,149.78,29400.0,109.7359,109.7505,109.3416,109.3635,29400.0
2014-01-14 10:25:00,149.79,149.81,149.22,149.45,40100.0,109.3708,109.3854,108.9546,109.1225,40100.0
2014-01-14 10:30:00,149.49,149.89,149.45,149.75,22900.0,109.1517,109.4438,109.1225,109.3416,22900.0
2014-01-14 10:35:00,149.75,149.77,149.5,149.56,31700.0,109.3416,109.3562,109.159,109.2028,31700.0
2014-01-14 10:40:00,149.51,149.89,149.49,149.58,31400.0,109.1663,109.4438,109.1517,109.2174,31400.0
2014-01-14 10:45:00,149.58,149.75,149.53,149.62,11100.0,109.2174,109.3416,109.1809,109.2467,11100.0
2014-01-14 10:50:00,149.6,149.7,149.52,149.66,17900.0,109.232,109.3051,109.1736,109.2759,17900.0
2014-01-14 10:55:00,149.67,149.81,149.51,149.69,28200.0,109.2832,109.3854,109.1663,109.2978,28200.0
2014-01-14 11:00:00,149.73,149.87,149.59,149.64,24100.0,109.327,109.4292,109.2247,109.2613,24100.0
2014-01-14 11:05:00,149.6,149.6,149.21,149.26,26500.0,109.232,109.232,108.9473,108.9838,26500.0
2014-01-14 11:10:00,149.2,149.83,149.19,149.78,28800.0,108.94,109.4,108.9327,109.3635,28800.0
2014-01-14 11:15:00,149.8,150.13,149.75,149.92,32200.0,109.3781,109.619,109.3416,109.4657,32200.0
2014-01-14 11:20:00,149.97,150.27,149.97,150.03,18500.0,109.5022,109.7213,109.5022,109.546,18500.0
2014-01-14 11:25:00,149.98,150.12,149.88,149.97,16500.0,109.5095,109.6117,109.4365,109.5022,16500.0
2014-01-14 11:30:00,149.96,150.03,149.96,149.98,12400.0,109.4949,109.546,109.4949,109.5095,12400.0
2014-01-14 11:35:00,150.0,150.02,149.88,150.0,12400.0,109.5241,109.5387,109.4365,109.5241,12400.0
2014-01-14 11:40:00,150.0,150.01,149.8,149.83,25000.0,109.5241,109.5314,109.3781,109.4,25000.0
2014-01-14 11:45:00,149.81,150.11,149.81,150.0,25400.0,109.3854,109.6044,109.3854,109.5241,25400.0
2014-01-14 11:50:00,150.0,150.03,149.93,150.0,12000.0,109.5241,109.546,109.473,109.5241,12000.0
2014-01-14 11:55:00,149.98,150.02,149.94,149.96,10300.0,109.5095,109.5387,109.4803,109.4949,10300.0
2014-01-14 12:00:00,149.94,150.0,149.85,149.85,8400.0,109.4803,109.5241,109.4146,109.4146,8400.0
2014-01-14 12:05:00,149.88,149.95,149.78,149.94,8200.0,109.4365,109.4876,109.3635,109.4803,8200.0
2014-01-14 12:10:00,149.92,150.0,149.92,150.0,5700.0,109.4657,109.5241,109.4657,109.5241,5700.0
2014-01-14 12:15:00,150.0,150.01,149.92,150.0,16300.0,109.5241,109.5314,109.4657,109.5241,16300.0
2014-01-14 12:20:00,150.0,150.27,149.98,150.19,81300.0,109.5241,109.7213,109.5095,109.6628,81300.0
2014-01-14 12:25:00,150.2,150.26,150.14,150.18,20700.0,109.6701,109.714,109.6263,109.6555,20700.0
2014-01-14 12:30:00,150.18,150.25,150.11,150.19,86200.0,109.6555,109.7067,109.6044,109.6628,86200.0
2014-01-14 12:35:00,150.16,150.53,150.16,150.53,34500.0,109.6409,109.9111,109.6409,109.9111,34500.0
2014-01-14 12:40:00,150.52,150.79,150.42,150.79,16200.0,109.9038,110.1009,109.8308,110.1009,16200.0
2014-01-14 12:45:00,150.75,150.8,150.58,150.7,13800.0,110.0717,110.1082,109.9476,110.0352,13800.0
2014-01-14 12:50:00,150.75,150.84,150.58,150.81,41900.0,110.0717,110.1374,109.9476,110.1155,41900.0
2014-01-14 12:55:00,150.77,150.81,150.65,150.66,10100.0,110.0863,110.1155,109.9987,110.006,10100.0
2014-01-14 13:00:00,150.68,150.75,150.44,150.48,10000.0,110.0206,110.0717,109.8454,109.8746,10000.0
2014-01-14 13:05:00,150.46,150.7,150.41,150.5,35200.0,109.86,110.0352,109.8235,109.8892,35200.0
2014-01-14 13:10:00,150.49,150.58,150.45,150.54,47700.0,109.8819,109.9476,109.8527,109.9184,47700.0
2014-01-14 13:15:00,150.54,150.66,150.5,150.57,6800.0,109.9184,110.006,109.8892,109.9403,6800.0
2014-01-14 13:20:00,150.59,150.59,150.47,150.51,11300.0,109.9549,109.9549,109.8673,109.8965,11300.0
2014-01-14 13:25:00,150.5,150.52,150.44,150.49,7700.0,109.8892,109.9038,109.8454,109.8819,7700.0
2014-01-14 13:30:00,150.45,150.57,150.45,150.52,9200.0,109.8527,109.9403,109.8527,109.9038,9200.0
2014-01-14 13:35:00,150.5,150.7,150.49,150.66,18700.0,109.8892,110.0352,109.8819,110.006,18700.0
2014-01-14 13:40:00,150.7,150.82,150.64,150.68,22400.0,110.0352,110.1228,109.9914,110.0206,22400.0
2014-01-14 13:45:00,150.69,150.69,150.41,150.43,16000.0,110.0279,110.0279,109.8235,109.8381,16000.0
2014-01-14 13:50:00,150.43,150.51,150.35,150.5,16000.0,109.8381,109.8965,109.7797,109.8892,16000.0
2014-01-14 13:55:00,150.5,150.53,150.38,150.46,13600.0,109.8892,109.9111,109.8016,109.86,13600.0
2014-01-14 14:00:00,150.51,150.53,150.39,150.5,39100.0,109.8965,109.9111,109.8089,109.8892,39100.0
2014-01-14 14:05:00,150.5,150.54,150.43,150.45,6600.0,109.8892,109.9184,109.8381,109.8527,6600.0
2014-01-14 14:10:00,150.44,150.55,150.39,150.49,207000.0,109.8454,109.9257,109.8089,109.8819,207000.0
2014-01-14 14:15:00,150.48,150.51,150.4,150.4,8300.0,109.8746,109.8965,109.8162,109.8162,8300.0
2014-01-14 14:20:00,150.41,150.5,150.3,150.47,80700.0,109.8235,109.8892,109.7432,109.8673,80700.0
2014-01-14 14:25:00,150.48,150.53,150.46,150.5,9200.0,109.8746,109.9111,109.86,109.8892,9200.0
2014-01-14 14:30:00,150.5,150.74,150.5,150.57,28900.0,109.8892,110.0644,109.8892,109.9403,28900.0
2014-01-14 14:35:00,150.6,150.81,150.6,150.81,9600.0,109.9622,110.1155,109.9622,110.1155,9600.0
2014-01-14 14:40:00,150.79,150.84,150.71,150.76,9200.0,110.1009,110.1374,110.0425,110.079,9200.0
2014-01-14 14:45:00,150.79,150.94,150.75,150.92,7500.0,110.1009,110.2105,110.0717,110.1959,7500.0
2014-01-14 14:50:00,150.91,150.95,150.84,150.92,10200.0,110.1886,110.2178,110.1374,110.1959,10200.0
2014-01-14 14:55:00,150.91,150.98,150.84,150.98,21300.0,110.1886,110.2397,110.1374,110.2397,21300.0
2014-01-14 15:00:00,150.99,150.99,150.89,150.92,6400.0,110.247,110.247,110.174,110.1959,6400.0
2014-01-14 15:05:00,150.93,151.0,150.92,150.96,18900.0,110.2032,110.2543,110.1959,110.2251,18900.0
2014-01-14 15:10:00,150.94,151.04,150.93,151.03,9100.0,110.2105,110.2835,110.2032,110.2762,9100.0
2014-01-14 15:15:00,151.02,151.41,151.02,151.34,14100.0,110.2689,110.5536,110.2689,110.5025,14100.0
2014-01-14 15:20:00,151.34,151.38,151.16,151.19,37000.0,110.5025,110.5317,110.3711,110.393,37000.0
2014-01-14 15:25:00,151.21,151.21,151.07,151.18,25100.0,110.4076,110.4076,110.3054,110.3857,25100.0
2014-01-14 15:30:00,151.21,151.21,151.09,151.18,14500.0,110.4076,110.4076,110.32,110.3857,14500.0
2014-01-14 15:35:00,151.19,151.21,151.15,151.2,12000.0,110.393,110.4076,110.3638,110.4003,12000.0
2014-01-14 15:40:00,151.21,151.22,151.09,151.09,24800.0,110.4076,110.4149,110.32,110.32,24800.0
2014-01-14 15:45:00,151.11,151.17,150.97,151.17,25600.0,110.3346,110.3784,110.2324,110.3784,25600.0
2014-01-14 15:50:00,151.17,151.2,151.06,151.18,37000.0,110.3784,110.4003,110.2981,110.3857,37000.0
2014-01-14 15:55:00,151.19,151.47,151.17,151.42,57300.0,110.393,110.5974,110.3784,110.5609,57300.0
2014-01-15 09:30:00,151.42,151.86,151.1,151.31,40700.0,110.5609,110.8822,110.3273,110.4806,40700.0
2014-01-15 09:35:00,151.18,152.33,151.18,152.28,44400.0,110.3857,111.2254,110.3857,111.1889,44400.0
2014-01-15 09:40:00,152.3,152.63,152.23,152.59,34900.0,111.2035,111.4444,111.1524,111.4152,34900.0
2014-01-15 09:45:00,152.51,152.75,152.16,152.26,33600.0,111.3568,111.5321,111.1013,111.1743,33600.0
2014-01-15 09:50:00,152.27,152.5,152.2,152.38,45900.0,111.1816,111.3495,111.1305,111.2619,45900.0
2014-01-15 09:55:00,152.41,152.75,152.33,152.69,25700.0,111.2838,111.5321,111.2254,111.4882,25700.0
2014-01-15 10:00:00,152.66,153.11,152.62,153.1,42000.0,111.4663,111.7949,111.4371,111.7876,42000.0
2014-01-15 10:05:00,153.1,153.28,153.05,153.25,46100.0,111.7876,111.919,111.7511,111.8971,46100.0
2014-01-15 10:10:00,153.28,153.47,153.17,153.41,69300.0,111.919,112.0578,111.8387,112.014,69300.0
2014-01-15 10:15:00,153.43,153.62,153.43,153.59,44400.0,112.0286,112.1673,112.0286,112.1454,44400.0
2014-01-15 10:20:00,153.58,153.62,153.3,153.39,27900.0,112.1381,112.1673,111.9336,111.9994,27900.0
2014-01-15 10:25:00,153.37,153.71,153.25,153.68,17200.0,111.9848,112.233,111.8971,112.2111,17200.0
2014-01-15 10:30:00,153.71,153.82,153.56,153.72,15900.0,112.233,112.3133,112.1235,112.2403,15900.0
2014-01-15 10:35:00,153.77,153.82,153.46,153.46,19700.0,112.2768,112.3133,112.0505,112.0505,19700.0
2014-01-15 10:40:00,153.4,154.27,153.4,154.27,86900.0,112.0067,112.6419,112.0067,112.6419,86900.0
2014-01-15 10:45:00,154.27,154.34,154.04,154.04,61700.0,112.6419,112.693,112.474,112.474,61700.0
2014-01-15 10:50:00,154.05,154.15,153.98,154.06,16100.0,112.4813,112.5543,112.4302,112.4886,16100.0
2014-01-15 10:55:00,154.03,154.05,153.95,153.98,24300.0,112.4667,112.4813,112.4082,112.4302,24300.0
2014-01-15 11:00:00,153.98,154.0,153.79,153.84,13800.0,112.4302,112.4448,112.2914,112.3279,13800.0
2014-01-15 11:05:00,153.84,154.05,153.76,153.81,19700.0,112.3279,112.4813,112.2695,112.306,19700.0
2014-01-15 11:10:00,153.81,153.93,153.71,153.73,21200.0,112.306,112.3936,112.233,112.2476,21200.0
2014-01-15 11:15:00,153.65,153.77,153.65,153.65,11700.0,112.1892,112.2768,112.1892,112.1892,11700.0
2014-01-15 11:20:00,153.64,153.64,153.43,153.43,10900.0,112.1819,112.1819,112.0286,112.0286,10900.0
2014-01-15 11:25:00,153.36,153.41,153.2,153.3,13800.0,111.9775,112.014,111.8606,111.9336,13800.0
2014-01-15 11:30:00,153.25,153.47,153.25,153.45,14900.0,111.8971,112.0578,111.8971,112.0432,14900.0
2014-01-15 11:35:00,153.44,153.44,153.22,153.38,11300.0,112.0359,112.0359,111.8752,111.9921,11300.0
2014-01-15 11:40:00,153.38,153.45,153.2,153.43,9700.0,111.9921,112.0432,111.8606,112.0286,9700.0
2014-01-15 11:45:00,153.47,153.52,153.44,153.5,11300.0,112.0578,112.0943,112.0359,112.0797,11300.0
2014-01-15 11:50:00,153.5,154.13,153.5,153.81,62800.0,112.0797,112.5397,112.0797,112.306,62800.0
2014-01-15 11:55:00,153.8,153.8,153.52,153.52,18400.0,112.2987,112.2987,112.0943,112.0943,18400.0
2014-01-15 12:00:00,153.55,153.78,153.55,153.71,19600.0,112.1162,112.2841,112.1162,112.233,19600.0
2014-01-15 12:05:00,153.69,153.7,153.54,153.54,12700.0,112.2184,112.2257,112.1089,112.1089,12700.0
2014-01-15 12:10:00,153.54,153.61,153.52,153.52,9100.0,112.1089,112.16,112.0943,112.0943,9100.0
2014-01-15 12:15:00,153.51,153.55,153.42,153.53,9100.0,112.087,112.1162,112.0213,112.1016,9100.0
2014-01-15 12:20:00,153.54,153.63,153.45,153.47,9100.0,112.1089,112.1746,112.0432,112.0578,9100.0
2014-01-15 12:25:00,153.48,153.57,153.45,153.5,14700.0,112.0651,112.1308,112.0432,112.0797,14700.0
2014-01-15 12:30:00,153.56,153.56,153.45,153.52,7000.0,112.1235,112.1235,112.0432,112.0943,7000.0
2014-01-15 12:35:00,153.56,153.64,153.42,153.45,12200.0,112.1235,112.1819,112.0213,112.0432,12200.0
2014-01-15 12:40:00,153.44,153.49,153.28,153.38,8900.0,112.0359,112.0724,111.919,111.9921,8900.0
2014-01-15 12:45:00,153.43,153.46,153.35,153.44,6800.0,112.0286,112.0505,111.9702,112.0359,6800.0
2014-01-15 12:50:00,153.47,153.51,153.46,153.5,6100.0,112.0578,112.087,112.0505,112.0797,6100.0
2014-01-15 12:55:00,153.47,153.49,153.33,153.46,3800.0,112.0578,112.0724,111.9555,112.0505,3800.0
2014-01-15 13:00:00,153.43,153.52,153.38,153.5,8300.0,112.0286,112.0943,111.9921,112.0797,8300.0
2014-01-15 13:05:00,153.51,153.52,153.36,153.38,10000.0,112.087,112.0943,111.9775,111.9921,10000.0
2014-01-15 13:10:00,153.34,153.4,153.32,153.39,6800.0,111.9628,112.0067,111.9482,111.9994,6800.0
2014-01-15 13:15:00,153.39,153.41,153.3,153.36,17100.0,111.9994,112.014,111.9336,111.9775,17100.0
2014-01-15 13:20:00,153.37,153.4,153.29,153.34,16300.0,111.9848,112.0067,111.9263,111.9628,16300.0
2014-01-15 13:25:00,153.33,153.37,153.25,153.32,13600.0,111.9555,111.9848,111.8971,111.9482,13600.0
2014-01-15 13:30:00,153.33,153.34,153.24,153.33,10200.0,111.9555,111.9628,111.8898,111.9555,10200.0
2014-01-15 13:35:00,153.37,153.38,153.24,153.34,12700.0,111.9848,111.9921,111.8898,111.9628,12700.0
2014-01-15 13:40:00,153.3,153.33,153.23,153.3,5100.0,111.9336,111.9555,111.8825,111.9336,5100.0
2014-01-15 13:45:00,153.32,153.33,153.23,153.26,7200.0,111.9482,111.9555,111.8825,111.9044,7200.0
2014-01-15 13:50:00,153.29,153.41,153.27,153.27,13100.0,111.9263,112.014,111.9117,111.9117,13100.0
2014-01-15 13:55:00,153.28,153.41,153.27,153.3,12700.0,111.919,112.014,111.9117,111.9336,12700.0
2014-01-15 14:00:00,153.29,153.39,153.23,153.38,13400.0,111.9263,111.9994,111.8825,111.9921,13400.0
2014-01-15 14:05:00,153.39,153.44,153.28,153.41,16300.0,111.9994,112.0359,111.919,112.014,16300.0
2014-01-15 14:10:00,153.41,153.43,153.32,153.37,12700.0,112.014,112.0286,111.9482,111.9848,12700.0
2014-01-15 14:15:00,153.39,153.57,153.34,153.54,11300.0,111.9994,112.1308,111.9628,112.1089,11300.0
2014-01-15 14:20:00,153.54,153.58,153.47,153.51,14800.0,112.1089,112.1381,112.0578,112.087,14800.0
2014-01-15 14:25:00,153.53,153.55,153.44,153.48,13700.0,112.1016,112.1162,112.0359,112.0651,13700.0
2014-01-15 14:30:00,153.49,153.51,153.37,153.46,11100.0,112.0724,112.087,111.9848,112.0505,11100.0
2014-01-15 14:35:00,153.46,153.46,153.38,153.42,5200.0,112.0505,112.0505,111.9921,112.0213,5200.0
2014-01-15 14:40:00,153.42,153.5,153.36,153.5,12200.0,112.0213,112.0797,111.9775,112.0797,12200.0
2014-01-15 14:45:00,153.48,153.49,153.45,153.47,12100.0,112.0651,112.0724,112.0432,112.0578,12100.0
2014-01-15 14:50:00,153.48,153.5,153.41,153.45,10800.0,112.0651,112.0797,112.014,112.0432,10800.0
2014-01-15 14:55:00,153.44,153.44,153.33,153.36,14800.0,112.0359,112.0359,111.9555,111.9775,14800.0
2014-01-15 15:00:00,153.36,153.5,153.36,153.44,14500.0,111.9775,112.0797,111.9775,112.0359,14500.0
2014-01-15 15:05:00,153.45,153.47,153.4,153.47,12600.0,112.0432,112.0578,112.0067,112.0578,12600.0
2014-01-15 15:10:00,153.48,153.51,153.43,153.46,37200.0,112.0651,112.087,112.0286,112.0505,37200.0
2014-01-15 15:15:00,153.46,153.49,153.29,153.3,20200.0,112.0505,112.0724,111.9263,111.9336,20200.0
2014-01-15 15:20:00,153.3,153.38,153.28,153.37,25800.0,111.9336,111.9921,111.919,111.9848,25800.0
2014-01-15 15:25:00,153.38,153.52,153.38,153.47,23600.0,111.9921,112.0943,111.9921,112.0578,23600.0
2014-01-15 15:30:00,153.48,153.48,153.37,153.44,26100.0,112.0651,112.0651,111.9848,112.0359,26100.0
2014-01-15 15:35:00,153.44,153.54,153.44,153.48,34900.0,112.0359,112.1089,112.0359,112.0651,34900.0
2014-01-15 15:40:00,153.47,153.5,153.37,153.41,22400.0,112.0578,112.0797,111.9848,112.014,22400.0
2014-01-15 15:45:00,153.4,153.49,153.32,153.42,40600.0,112.0067,112.0724,111.9482,112.0213,40600.0
2014-01-15 15:50:00,153.39,153.51,153.39,153.49,54200.0,111.9994,112.087,111.9994,112.0724,54200.0
2014-01-15 15:55:00,153.51,153.51,153.39,153.47,125300.0,112.087,112.087,111.9994,112.0578,125300.0
2014-01-16 09:30:00,153.0,153.33,152.89,153.29,35700.0,111.7146,111.9555,111.6343,111.9263,35700.0
2014-01-16 09:35:00,153.26,153.29,152.68,152.68,11300.0,111.9044,111.9263,111.4809,111.4809,11300.0
2014-01-16 09:40:00,152.73,153.25,152.73,153.25,11200.0,111.5175,111.8971,111.5175,111.8971,11200.0
2014-01-16 09:45:00,153.14,153.33,153.08,153.3,11000.0,111.8168,111.9555,111.773,111.9336,11000.0
2014-01-16 09:50:00,153.15,153.48,153.04,153.45,11700.0,111.8241,112.0651,111.7438,112.0432,11700.0
2014-01-16 09:55:00,153.45,153.48,153.12,153.16,10400.0,112.0432,112.0651,111.8022,111.8314,10400.0
2014-01-16 10:00:00,153.27,153.44,153.21,153.38,5900.0,111.9117,112.0359,111.8679,111.9921,5900.0
2014-01-16 10:05:00,153.34,153.52,153.16,153.4,19700.0,111.9628,112.0943,111.8314,112.0067,19700.0
2014-01-16 10:10:00,153.33,153.47,153.28,153.39,6100.0,111.9555,112.0578,111.919,111.9994,6100.0
2014-01-16 10:15:00,153.32,153.39,153.23,153.31,24000.0,111.9482,111.9994,111.8825,111.9409,24000.0
2014-01-16 10:20:00,153.27,153.34,153.17,153.34,8000.0,111.9117,111.9628,111.8387,111.9628,8000.0
2014-01-16 10:25:00,153.33,153.33,153.09,153.31,4800.0,111.9555,111.9555,111.7803,111.9409,4800.0
2014-01-16 10:30:00,153.3,153.38,153.19,153.35,29100.0,111.9336,111.9921,111.8533,111.9702,29100.0
2014-01-16 10:35:00,153.38,153.43,153.16,153.31,13000.0,111.9921,112.0286,111.8314,111.9409,13000.0
2014-01-16 10:40:00,153.23,153.31,153.11,153.14,16200.0,111.8825,111.9409,111.7949,111.8168,16200.0
2014-01-16 10:45:00,153.15,153.15,153.0,153.09,6600.0,111.8241,111.8241,111.7146,111.7803,6600.0
2014-01-16 10:50:00,153.13,153.13,152.81,152.95,12700.0,111.8095,111.8095,111.5759,111.6781,12700.0
2014-01-16 10:55:00,152.99,153.26,152.98,153.16,10900.0,111.7073,111.9044,111.7,111.8314,10900.0
2014-01-16 11:00:00,153.16,153.22,153.01,153.22,16800.0,111.8314,111.8752,111.7219,111.8752,16800.0
2014-01-16 11:05:00,153.18,153.42,153.18,153.42,6500.0,111.846,112.0213,111.846,112.0213,6500.0
2014-01-16 11:10:00,153.36,153.42,153.01,153.01,23100.0,111.9775,112.0213,111.7219,111.7219,23100.0
2014-01-16 11:15:00,153.01,153.17,152.86,153.0,8900.0,111.7219,111.8387,111.6124,111.7146,8900.0
2014-01-16 11:20:00,153.06,153.07,152.9,152.92,43500.0,111.7584,111.7657,111.6416,111.6562,43500.0
2014-01-16 11:25:00,152.92,153.0,152.87,152.99,18600.0,111.6562,111.7146,111.6197,111.7073,18600.0
2014-01-16 11:30:00,153.01,153.07,152.88,152.9,18400.0,111.7219,111.7657,111.627,111.6416,18400.0
2014-01-16 11:35:00,152.87,152.92,152.72,152.84,17500.0,111.6197,111.6562,111.5101,111.5978,17500.0
2014-01-16 11:40:00,152.85,153.09,152.85,153.04,18200.0,111.6051,111.7803,111.6051,111.7438,18200.0
2014-01-16 11:45:00,153.08,153.29,153.01,153.06,13200.0,111.773,111.9263,111.7219,111.7584,13200.0
2014-01-16 11:50:00,153.05,153.25,153.0,153.01,17200.0,111.7511,111.8971,111.7146,111.7219,17200.0
2014-01-16 11:55:00,153.0,153.06,152.87,152.97,40400.0,111.7146,111.7584,111.6197,111.6927,40400.0
2014-01-16 12:00:00,153.02,153.11,152.85,153.08,23600.0,111.7292,111.7949,111.6051,111.773,23600.0
2014-01-16 12:05:00,153.06,153.12,152.85,152.91,7500.0,111.7584,111.8022,111.6051,111.6489,7500.0
2014-01-16 12:10:00,152.97,152.97,152.81,152.85,18600.0,111.6927,111.6927,111.5759,111.6051,18600.0
2014-01-16 12:15:00,152.88,152.91,152.62,152.65,16200.0,111.627,111.6489,111.4371,111.459,16200.0
2014-01-16 12:20:00,152.65,152.8,152.65,152.72,4900.0,111.459,111.5686,111.459,111.5101,4900.0
2014-01-16 12:25:00,152.74,152.82,152.74,152.82,5000.0,111.5248,111.5832,111.5248,111.5832,5000.0
2014-01-16 12:30:00,152.82,152.89,152.81,152.86,23300.0,111.5832,111.6343,111.5759,111.6124,23300.0
2014-01-16 12:35:00,152.85,152.98,152.79,152.84,5800.0,111.6051,111.7,111.5613,111.5978,5800.0
2014-01-16 12:40:00,152.79,152.91,152.79,152.83,18600.0,111.5613,111.6489,111.5613,111.5905,18600.0
2014-01-16 12:45:00,152.8,152.94,152.8,152.84,6800.0,111.5686,111.6708,111.5686,111.5978,6800.0
2014-01-16 12:50:00,152.85,152.95,152.83,152.95,8400.0,111.6051,111.6781,111.5905,111.6781,8400.0
2014-01-16 12:55:00,152.94,152.98,152.79,152.85,19400.0,111.6708,111.7,111.5613,111.6051,19400.0
2014-01-16 13:00:00,152.84,152.98,152.78,152.89,34100.0,111.5978,111.7,111.554,111.6343,34100.0
2014-01-16 13:05:00,152.86,153.0,152.86,152.92,4400.0,111.6124,111.7146,111.6124,111.6562,4400.0
2014-01-16 13:10:00,152.98,152.98,152.81,152.9,12300.0,111.7,111.7,111.5759,111.6416,12300.0
2014-01-16 13:15:00,152.87,153.04,152.85,153.04,7800.0,111.6197,111.7438,111.6051,111.7438,7800.0
2014-01-16 13:20:00,153.04,153.18,153.03,153.05,5900.0,111.7438,111.846,111.7365,111.7511,5900.0
2014-01-16 13:25:00,153.1,153.1,153.0,153.05,12100.0,111.7876,111.7876,111.7146,111.7511,12100.0
2014-01-16 13:30:00,153.09,153.14,153.07,153.08,3200.0,111.7803,111.8168,111.7657,111.773,3200.0
2014-01-16 13:35:00,153.08,153.08,152.99,153.08,5800.0,111.773,111.773,111.7073,111.773,5800.0
2014-01-16 13:40:00,153.07,153.07,152.98,153.0,4400.0,111.7657,111.7657,111.7,111.7146,4400.0
2014-01-16 13:45:00,152.97,153.05,152.96,152.97,9200.0,111.6927,111.7511,111.6854,111.6927,9200.0
2014-01-16 13:50:00,152.98,153.06,152.95,153.04,7400.0,111.7,111.7584,111.6781,111.7438,7400.0
2014-01-16 13:55:00,153.07,153.07,152.99,153.0,5000.0,111.7657,111.7657,111.7073,111.7146,5000.0
2014-01-16 14:00:00,153.01,153.06,152.99,153.0,21100.0,111.7219,111.7584,111.7073,111.7146,21100.0
2014-01-16 14:05:00,153.04,153.05,152.96,152.97,8500.0,111.7438,111.7511,111.6854,111.6927,8500.0
2014-01-16 14:10:00,152.97,153.03,152.94,152.99,8300.0,111.6927,111.7365,111.6708,111.7073,8300.0
2014-01-16 14:15:00,152.96,153.0,152.94,152.94,7300.0,111.6854,111.7146,111.6708,111.6708,7300.0
2014-01-16 14:20:00,152.94,152.95,152.79,152.81,7200.0,111.6708,111.6781,111.5613,111.5759,7200.0
2014-01-16 14:25:00,152.81,152.82,152.68,152.75,35100.0,111.5759,111.5832,111.4809,111.5321,35100.0
2014-01-16 14:30:00,152.76,152.83,152.75,152.8,6300.0,111.5394,111.5905,111.5321,111.5686,6300.0
2014-01-16 14:35:00,152.78,152.85,152.77,152.85,6900.0,111.554,111.6051,111.5467,111.6051,6900.0
2014-01-16 14:40:00,152.86,152.99,152.85,152.99,10600.0,111.6124,111.7073,111.6051,111.7073,10600.0
2014-01-16 14:45:00,152.98,153.02,152.95,152.99,6500.0,111.7,111.7292,111.6781,111.7073,6500.0
2014-01-16 14:50:00,152.97,153.1,152.97,153.05,6100.0,111.6927,111.7876,111.6927,111.7511,6100.0
2014-01-16 14:55:00,153.07,153.08,152.99,153.06,13900.0,111.7657,111.773,111.7073,111.7584,13900.0
2014-01-16 15:00:00,153.07,153.08,153.03,153.04,6200.0,111.7657,111.773,111.7365,111.7438,6200.0
2014-01-16 15:05:00,153.05,153.08,152.98,153.02,6600.0,111.7511,111.773,111.7,111.7292,6600.0
2014-01-16 15:10:00,153.02,153.03,152.98,153.01,7000.0,111.7292,111.7365,111.7,111.7219,7000.0
2014-01-16 15:15:00,153.03,153.11,153.0,153.04,14300.0,111.7365,111.7949,111.7146,111.7438,14300.0
2014-01-16 15:20:00,153.04,153.07,153.0,153.03,9300.0,111.7438,111.7657,111.7146,111.7365,9300.0
2014-01-16 15:25:00,153.0,153.08,153.0,153.08,14300.0,111.7146,111.773,111.7146,111.773,14300.0
2014-01-16 15:30:00,153.09,153.12,153.03,153.12,10000.0,111.7803,111.8022,111.7365,111.8022,10000.0
2014-01-16 15:35:00,153.12,153.18,153.12,153.15,15800.0,111.8022,111.846,111.8022,111.8241,15800.0
2014-01-16 15:40:00,153.15,153.31,153.07,153.31,27300.0,111.8241,111.9409,111.7657,111.9409,27300.0
2014-01-16 15:45:00,153.32,153.39,153.25,153.25,40700.0,111.9482,111.9994,111.8971,111.8971,40700.0
2014-01-16 15:50:00,153.26,153.52,153.26,153.43,46900.0,111.9044,112.0943,111.9044,112.0286,46900.0
2014-01-16 15:55:00,153.45,153.5,153.42,153.49,29200.0,112.0432,112.0797,112.0213,112.0724,29200.0
2014-01-17 09:30:00,153.73,153.8,153.37,153.47,253100.0,112.2476,112.2987,111.9848,112.0578,253100.0
2014-01-17 09:35:00,153.35,153.81,153.35,153.52,36200.0,111.9702,112.306,111.9702,112.0943,36200.0
2014-01-17 09:40:00,153.53,153.99,153.45,153.92,31700.0,112.1016,112.4375,112.0432,112.3863,31700.0
2014-01-17 09:45:00,153.92,153.92,153.29,153.46,41600.0,112.3863,112.3863,111.9263,112.0505,41600.0
2014-01-17 09:50:00,153.43,153.72,153.41,153.67,36100.0,112.0286,112.2403,112.014,112.2038,36100.0
2014-01-17 09:55:00,153.62,153.69,153.36,153.51,25000.0,112.1673,112.2184,111.9775,112.087,25000.0
2014-01-17 10:00:00,153.55,153.77,153.41,153.5,26900.0,112.1162,112.2768,112.014,112.0797,26900.0
2014-01-17 10:05:00,153.56,153.69,153.41,153.41,8500.0,112.1235,112.2184,112.014,112.014,8500.0
2014-01-17 10:10:00,153.4,153.69,153.4,153.54,18200.0,112.0067,112.2184,112.0067,112.1089,18200.0
2014-01-17 10:15:00,153.54,153.66,153.43,153.66,15400.0,112.1089,112.1965,112.0286,112.1965,15400.0
2014-01-17 10:20:00,153.66,153.66,153.36,153.5,17600.0,112.1965,112.1965,111.9775,112.0797,17600.0
2014-01-17 10:25:00,153.51,153.61,153.47,153.55,15200.0,112.087,112.16,112.0578,112.1162,15200.0
2014-01-17 10:30:00,153.55,153.55,153.35,153.36,20600.0,112.1162,112.1162,111.9702,111.9775,20600.0
2014-01-17 10:35:00,153.38,153.57,153.36,153.5,11300.0,111.9921,112.1308,111.9775,112.0797,11300.0
2014-01-17 10:40:00,153.55,153.57,153.44,153.55,20500.0,112.1162,112.1308,112.0359,112.1162,20500.0
2014-01-17 10:45:00,153.51,153.54,153.41,153.43,17300.0,112.087,112.1089,112.014,112.0286,17300.0
2014-01-17 10:50:00,153.43,153.5,153.31,153.35,12800.0,112.0286,112.0797,111.9409,111.9702,12800.0
2014-01-17 10:55:00,153.35,153.46,153.33,153.44,11000.0,111.9702,112.0505,111.9555,112.0359,11000.0
2014-01-17 11:00:00,153.46,153.56,153.45,153.5,19200.0,112.0505,112.1235,112.0432,112.0797,19200.0
2014-01-17 11:05:00,153.5,153.7,153.31,153.31,14200.0,112.0797,112.2257,111.9409,111.9409,14200.0
2014-01-17 11:10:00,153.34,153.43,153.23,153.23,12100.0,111.9628,112.0286,111.8825,111.8825,12100.0
2014-01-17 11:15:00,153.21,153.45,153.2,153.44,9800.0,111.8679,112.0432,111.8606,112.0359,9800.0
2014-01-17 11:20:00,153.48,153.54,153.38,153.39,6300.0,112.0651,112.1089,111.9921,111.9994,6300.0
2014-01-17 11:25:00,153.35,153.47,153.33,153.41,16800.0,111.9702,112.0578,111.9555,112.014,16800.0
2014-01-17 11:30:00,153.46,153.53,153.43,153.5,9100.0,112.0505,112.1016,112.0286,112.0797,9100.0
2014-01-17 11:35:00,153.46,153.49,153.17,153.22,27900.0,112.0505,112.0724,111.8387,111.8752,27900.0
2014-01-17 11:40:00,153.27,153.3,153.22,153.28,22400.0,111.9117,111.9336,111.8752,111.919,22400.0
2014-01-17 11:45:00,153.24,153.24,153.12,153.2,9500.0,111.8898,111.8898,111.8022,111.8606,9500.0
2014-01-17 11:50:00,153.25,153.28,153.11,153.18,29000.0,111.8971,111.919,111.7949,111.846,29000.0
2014-01-17 11:55:00,153.14,153.28,153.14,153.25,11900.0,111.8168,111.919,111.8168,111.8971,11900.0
2014-01-17 12:00:00,153.26,153.33,153.25,153.32,24400.0,111.9044,111.9555,111.8971,111.9482,24400.0
2014-01-17 12:05:00,153.29,153.36,153.28,153.32,9600.0,111.9263,111.9775,111.919,111.9482,9600.0
2014-01-17 12:10:00,153.29,153.49,153.29,153.48,4900.0,111.9263,112.0724,111.9263,112.0651,4900.0
2014-01-17 12:15:00,153.46,153.49,153.4,153.42,7500.0,112.0505,112.0724,112.0067,112.0213,7500.0
2014-01-17 12:20:00,153.44,153.44,153.24,153.24,13600.0,112.0359,112.0359,111.8898,111.8898,13600.0
2014-01-17 12:25:00,153.24,153.44,153.24,153.4,5000.0,111.8898,112.0359,111.8898,112.0067,5000.0
2014-01-17 12:30:00,153.4,153.42,153.32,153.36,5600.0,112.0067,112.0213,111.9482,111.9775,5600.0
2014-01-17 12:35:00,153.36,153.37,153.32,153.37,5300.0,111.9775,111.9848,111.9482,111.9848,5300.0
2014-01-17 12:40:00,153.37,153.41,153.31,153.31,9200.0,111.9848,112.014,111.9409,111.9409,9200.0
2014-01-17 12:45:00,153.34,153.39,153.31,153.32,5900.0,111.9628,111.9994,111.9409,111.9482,5900.0
2014-01-17 12:50:00,153.31,153.33,153.27,153.28,6300.0,111.9409,111.9555,111.9117,111.919,6300.0
2014-01-17 12:55:00,153.3,153.33,153.21,153.26,10900.0,111.9336,111.9555,111.8679,111.9044,10900.0
2014-01-17 13:00:00,153.26,153.3,153.21,153.26,7300.0,111.9044,111.9336,111.8679,111.9044,7300.0
2014-01-17 13:05:00,153.28,153.3,153.16,153.17,12700.0,111.919,111.9336,111.8314,111.8387,12700.0
2014-01-17 13:10:00,153.15,153.23,153.09,153.16,13400.0,111.8241,111.8825,111.7803,111.8314,13400.0
2014-01-17 13:15:00,153.18,153.18,153.01,153.15,7600.0,111.846,111.846,111.7219,111.8241,7600.0
2014-01-17 13:20:00,153.16,153.3,153.16,153.24,10900.0,111.8314,111.9336,111.8314,111.8898,10900.0
2014-01-17 13:25:00,153.25,153.25,153.06,153.06,4400.0,111.8971,111.8971,111.7584,111.7584,4400.0
2014-01-17 13:30:00,153.06,153.18,153.01,153.18,7600.0,111.7584,111.846,111.7219,111.846,7600.0
2014-01-17 13:35:00,153.2,153.2,153.06,153.12,12900.0,111.8606,111.8606,111.7584,111.8022,12900.0
2014-01-17 13:40:00,153.14,153.16,153.1,153.13,7300.0,111.8168,111.8314,111.7876,111.8095,7300.0
2014-01-17 13:45:00,153.12,153.2,153.1,153.18,14700.0,111.8022,111.8606,111.7876,111.846,14700.0
2014-01-17 13:50:00,153.2,153.23,153.18,153.18,5000.0,111.8606,111.8825,111.846,111.846,5000.0
2014-01-17 13:55:00,153.2,153.37,153.18,153.36,11600.0,111.8606,111.9848,111.846,111.9775,11600.0
2014-01-17 14:00:00,153.37,153.45,153.36,153.44,11400.0,111.9848,112.0432,111.9775,112.0359,11400.0
2014-01-17 14:05:00,153.44,153.49,153.4,153.43,12700.0,112.0359,112.0724,112.0067,112.0286,12700.0
2014-01-17 14:10:00,153.45,153.55,153.4,153.5,19700.0,112.0432,112.1162,112.0067,112.0797,19700.0
2014-01-17 14:15:00,153.5,153.52,153.28,153.37,12900.0,112.0797,112.0943,111.919,111.9848,12900.0
2014-01-17 14:20:00,153.37,153.46,153.34,153.41,13700.0,111.9848,112.0505,111.9628,112.014,13700.0
2014-01-17 14:25:00,153.41,153.45,153.34,153.41,11100.0,112.014,112.0432,111.9628,112.014,11100.0
2014-01-17 14:30:00,153.4,153.4,153.32,153.33,13700.0,112.0067,112.0067,111.9482,111.9555,13700.0
2014-01-17 14:35:00,153.33,153.41,153.22,153.27,25900.0,111.9555,112.014,111.8752,111.9117,25900.0
2014-01-17 14:40:00,153.27,153.46,153.26,153.46,20700.0,111.9117,112.0505,111.9044,112.0505,20700.0
2014-01-17 14:45:00,153.45,153.46,153.33,153.42,15500.0,112.0432,112.0505,111.9555,112.0213,15500.0
2014-01-17 14:50:00,153.43,153.49,153.42,153.47,9900.0,112.0286,112.0724,112.0213,112.0578,9900.0
2014-01-17 14:55:00,153.48,153.5,153.42,153.44,12700.0,112.0651,112.0797,112.0213,112.0359,12700.0
2014-01-17 15:00:00,153.45,153.49,153.42,153.44,10100.0,112.0432,112.0724,112.0213,112.0359,10100.0
2014-01-17 15:05:00,153.44,153.5,153.26,153.26,17200.0,112.0359,112.0797,111.9044,111.9044,17200.0
2014-01-17 15:10:00,153.25,153.27,153.1,153.2,9300.0,111.8971,111.9117,111.7876,111.8606,9300.0
2014-01-17 15:15:00,153.24,153.24,153.11,153.2,11700.0,111.8898,111.8898,111.7949,111.8606,11700.0
2014-01-17 15:20:00,153.17,153.32,153.12,153.3,24400.0,111.8387,111.9482,111.8022,111.9336,24400.0
2014-01-17 15:25:00,153.31,153.4,153.3,153.35,22900.0,111.9409,112.0067,111.9336,111.9702,22900.0
2014-01-17 15:30:00,153.35,153.4,153.32,153.37,42600.0,111.9702,112.0067,111.9482,111.9848,42600.0
2014-01-17 15:35:00,153.37,153.6,153.37,153.55,47800.0,111.9848,112.1527,111.9848,112.1162,47800.0
2014-01-17 15:40:00,153.54,153.54,153.42,153.48,38400.0,112.1089,112.1089,112.0213,112.0651,38400.0
2014-01-17 15:45:00,153.52,153.83,153.47,153.68,54500.0,112.0943,112.3206,112.0578,112.2111,54500.0
2014-01-17 15:50:00,153.69,153.71,153.58,153.65,59600.0,112.2184,112.233,112.1381,112.1892,59600.0
2014-01-17 15:55:00,153.67,153.89,153.49,153.81,134000.0,112.2038,112.3644,112.0724,112.306,134000.0
2014-01-21 09:30:00,154.0,155.77,153.79,155.77,105100.0,112.4448,113.7371,112.2914,113.7371,105100.0
2014-01-21 09:35:00,155.72,156.54,155.71,156.1,48300.0,113.7006,114.2994,113.6933,113.9781,48300.0
2014-01-21 09:40:00,156.13,156.48,155.86,156.47,28700.0,114.0,114.2556,113.8029,114.2483,28700.0
2014-01-21 09:45:00,156.45,156.52,156.1,156.45,24300.0,114.2336,114.2848,113.9781,114.2336,24300.0
2014-01-21 09:50:00,156.43,156.52,156.1,156.16,21300.0,114.219,114.2848,113.9781,114.0219,21300.0
2014-01-21 09:55:00,156.13,156.34,155.98,156.21,8800.0,114.0,114.1533,113.8905,114.0584,8800.0
2014-01-21 10:00:00,156.1,156.31,155.91,155.96,8600.0,113.9781,114.1314,113.8394,113.8759,8600.0
2014-01-21 10:05:00,155.91,156.16,155.86,155.87,12100.0,113.8394,114.0219,113.8029,113.8102,12100.0
2014-01-21 10:10:00,155.88,155.89,155.29,155.39,24900.0,113.8175,113.8248,113.3867,113.4597,24900.0
2014-01-21 10:15:00,155.35,155.9,155.28,155.89,8500.0,113.4305,113.8321,113.3794,113.8248,8500.0
2014-01-21 10:20:00,155.75,155.75,155.24,155.32,15600.0,113.7225,113.7225,113.3502,113.4086,15600.0
2014-01-21 10:25:00,155.29,155.69,155.27,155.44,19300.0,113.3867,113.6787,113.3721,113.4962,19300.0
2014-01-21 10:30:00,155.45,155.66,155.3,155.58,33200.0,113.5035,113.6568,113.394,113.5984,33200.0
2014-01-21 10:35:00,155.51,155.66,155.47,155.6,12700.0,113.5473,113.6568,113.5181,113.613,12700.0
2014-01-21 10:40:00,155.62,155.7,155.41,155.59,41700.0,113.6276,113.686,113.4743,113.6057,41700.0
2014-01-21 10:45:00,155.6,155.6,155.4,155.4,37800.0,113.613,113.613,113.467,113.467,37800.0
2014-01-21 10:50:00,155.4,155.4,155.12,155.25,29200.0,113.467,113.467,113.2625,113.3575,29200.0
2014-01-21 10:55:00,155.26,155.34,155.22,155.34,6700.0,113.3648,113.4232,113.3356,113.4232,6700.0
2014-01-21 11:00:00,155.27,155.35,155.22,155.26,13800.0,113.3721,113.4305,113.3356,113.3648,13800.0
2014-01-21 11:05:00,155.22,155.33,154.83,154.85,14200.0,113.3356,113.4159,113.0508,113.0654,14200.0
2014-01-21 11:10:00,154.83,154.83,154.35,154.44,35800.0,113.0508,113.0508,112.7003,112.766,35800.0
2014-01-21 11:15:00,154.44,154.47,154.31,154.33,62900.0,112.766,112.7879,112.6711,112.6857,62900.0
2014-01-21 11:20:00,154.3,154.54,154.26,154.31,49500.0,112.6638,112.839,112.6346,112.6711,49500.0
2014-01-21 11:25:00,154.31,154.32,154.08,154.17,18500.0,112.6711,112.6784,112.5032,112.5689,18500.0
2014-01-21 11:30:00,154.2,154.39,154.2,154.39,9500.0,112.5908,112.7295,112.5908,112.7295,9500.0
2014-01-21 11:35:00,154.45,154.5,154.32,154.47,11100.0,112.7733,112.8098,112.6784,112.7879,11100.0
2014-01-21 11:40:00,154.47,154.49,154.25,154.36,17000.0,112.7879,112.8025,112.6273,112.7076,17000.0
2014-01-21 11:45:00,154.41,154.41,154.22,154.23,12200.0,112.7441,112.7441,112.6054,112.6127,12200.0
2014-01-21 11:50:00,154.31,154.35,154.13,154.24,12800.0,112.6711,112.7003,112.5397,112.62,12800.0
2014-01-21 11:55:00,154.19,154.24,154.12,154.15,24600.0,112.5835,112.62,112.5324,112.5543,24600.0
2014-01-21 12:00:00,154.14,154.22,154.08,154.12,13500.0,112.547,112.6054,112.5032,112.5324,13500.0
2014-01-21 12:05:00,154.1,154.1,153.96,154.02,16400.0,112.5178,112.5178,112.4155,112.4594,16400.0
2014-01-21 12:10:00,154.0,154.13,154.0,154.04,14700.0,112.4448,112.5397,112.4448,112.474,14700.0
2014-01-21 12:15:00,154.06,154.1,153.99,154.03,16300.0,112.4886,112.5178,112.4375,112.4667,16300.0
2014-01-21 12:20:00,154.03,154.39,154.03,154.35,11700.0,112.4667,112.7295,112.4667,112.7003,11700.0
2014-01-21 12:25:00,154.39,154.39,154.28,154.34,50000.0,112.7295,112.7295,112.6492,112.693,50000.0
2014-01-21 12:30:00,154.34,154.41,154.23,154.29,29400.0,112.693,112.7441,112.6127,112.6565,29400.0
2014-01-21 12:35:00,154.28,154.29,154.1,154.22,32900.0,112.6492,112.6565,112.5178,112.6054,32900.0
2014-01-21 12:40:00,154.22,154.29,154.12,154.26,28600.0,112.6054,112.6565,112.5324,112.6346,28600.0
2014-01-21 12:45:00,154.23,154.23,154.08,154.12,29900.0,112.6127,112.6127,112.5032,112.5324,29900.0
2014-01-21 12:50:00,154.13,154.27,154.06,154.24,21300.0,112.5397,112.6419,112.4886,112.62,21300.0
2014-01-21 12:55:00,154.24,154.41,154.24,154.41,25700.0,112.62,112.7441,112.62,112.7441,25700.0
2014-01-21 13:00:00,154.41,154.5,154.4,154.5,13600.0,112.7441,112.8098,112.7368,112.8098,13600.0
2014-01-21 13:05:00,154.5,154.75,154.42,154.74,12800.0,112.8098,112.9924,112.7514,112.9851,12800.0
2014-01-21 13:10:00,154.71,154.76,154.53,154.54,8600.0,112.9632,112.9997,112.8317,112.839,8600.0
2014-01-21 13:15:00,154.59,154.66,154.57,154.66,3600.0,112.8755,112.9267,112.8609,112.9267,3600.0
2014-01-21 13:20:00,154.62,154.66,154.41,154.41,9900.0,112.8975,112.9267,112.7441,112.7441,9900.0
2014-01-21 13:25:00,154.42,154.57,154.41,154.57,8300.0,112.7514,112.8609,112.7441,112.8609,8300.0
2014-01-21 13:30:00,154.57,154.8,154.42,154.72,18300.0,112.8609,113.0289,112.7514,112.9705,18300.0
2014-01-21 13:35:00,154.79,154.81,154.61,154.61,13200.0,113.0216,113.0362,112.8902,112.8902,13200.0
2014-01-21 13:40:00,154.61,154.88,154.6,154.88,10000.0,112.8902,113.0873,112.8829,113.0873,10000.0
2014-01-21 13:45:00,154.88,155.0,154.75,154.78,32000.0,113.0873,113.1749,112.9924,113.0143,32000.0
2014-01-21 13:50:00,154.75,154.8,154.67,154.67,14400.0,112.9924,113.0289,112.934,112.934,14400.0
2014-01-21 13:55:00,154.67,154.68,154.61,154.61,5100.0,112.934,112.9413,112.8902,112.8902,5100.0
2014-01-21 14:00:00,154.59,154.71,154.56,154.67,7800.0,112.8755,112.9632,112.8536,112.934,7800.0
2014-01-21 14:05:00,154.66,154.71,154.59,154.69,14400.0,112.9267,112.9632,112.8755,112.9486,14400.0
2014-01-21 14:10:00,154.67,154.85,154.61,154.84,15000.0,112.934,113.0654,112.8902,113.0581,15000.0
2014-01-21 14:15:00,154.83,154.9,154.61,154.67,12900.0,113.0508,113.1019,112.8902,112.934,12900.0
2014-01-21 14:20:00,154.62,154.77,154.6,154.75,10300.0,112.8975,113.007,112.8829,112.9924,10300.0
2014-01-21 14:25:00,154.74,154.76,154.63,154.72,10500.0,112.9851,112.9997,112.9048,112.9705,10500.0
2014-01-21 14:30:00,154.68,154.71,154.6,154.62,7400.0,112.9413,112.9632,112.8829,112.8975,7400.0
2014-01-21 14:35:00,154.62,154.78,154.62,154.62,19400.0,112.8975,113.0143,112.8975,112.8975,19400.0
2014-01-21 14:40:00,154.66,154.71,154.62,154.69,7800.0,112.9267,112.9632,112.8975,112.9486,7800.0
2014-01-21 14:45:00,154.7,154.74,154.61,154.67,20500.0,112.9559,112.9851,112.8902,112.934,20500.0
2014-01-21 14:50:00,154.71,154.71,154.45,154.54,10500.0,112.9632,112.9632,112.7733,112.839,10500.0
2014-01-21 14:55:00,154.54,154.58,154.52,154.58,5200.0,112.839,112.8682,112.8244,112.8682,5200.0
2014-01-21 15:00:00,154.57,154.57,154.48,154.56,11800.0,112.8609,112.8609,112.7952,112.8536,11800.0
2014-01-21 15:05:00,154.54,154.54,154.19,154.19,13700.0,112.839,112.839,112.5835,112.5835,13700.0
2014-01-21 15:10:00,154.21,154.27,154.16,154.19,15800.0,112.5981,112.6419,112.5616,112.5835,15800.0
2014-01-21 15:15:00,154.21,154.31,154.05,154.24,16000.0,112.5981,112.6711,112.4813,112.62,16000.0
2014-01-21 15:20:00,154.24,154.3,154.2,154.21,13100.0,112.62,112.6638,112.5908,112.5981,13100.0
2014-01-21 15:25:00,154.22,154.23,154.03,154.04,19500.0,112.6054,112.6127,112.4667,112.474,19500.0
2014-01-21 15:30:00,154.04,154.18,154.0,154.0,25400.0,112.474,112.5762,112.4448,112.4448,25400.0
2014-01-21 15:35:00,154.01,154.19,153.99,154.1,25300.0,112.4521,112.5835,112.4375,112.5178,25300.0
2014-01-21 15:40:00,154.13,154.18,154.05,154.1,33700.0,112.5397,112.5762,112.4813,112.5178,33700.0
2014-01-21 15:45:00,154.1,154.24,154.06,154.15,47900.0,112.5178,112.62,112.4886,112.5543,47900.0
2014-01-21 15:50:00,154.15,154.17,154.0,154.03,51500.0,112.5543,112.5689,112.4448,112.4667,51500.0
2014-01-21 15:55:00,154.02,154.21,153.98,154.11,115700.0,112.4594,112.5981,112.4302,112.5251,115700.0
2014-01-22 09:30:00,155.0,155.02,154.26,154.26,37200.0,113.1749,113.1895,112.6346,112.6346,37200.0
2014-01-22 09:35:00,154.52,155.07,154.31,154.7,19100.0,112.8244,113.226,112.6711,112.9559,19100.0
2014-01-22 09:40:00,154.65,154.72,154.32,154.53,20000.0,112.9194,112.9705,112.6784,112.8317,20000.0
2014-01-22 09:45:00,154.49,154.91,154.45,154.63,11300.0,112.8025,113.1092,112.7733,112.9048,11300.0
2014-01-22 09:50:00,154.75,154.99,154.46,154.56,10900.0,112.9924,113.1676,112.7806,112.8536,10900.0
2014-01-22 09:55:00,154.56,154.94,154.5,154.65,9500.0,112.8536,113.1311,112.8098,112.9194,9500.0
2014-01-22 10:00:00,154.73,154.86,154.65,154.75,10600.0,112.9778,113.0727,112.9194,112.9924,10600.0
2014-01-22 10:05:00,154.71,154.87,154.63,154.87,12500.0,112.9632,113.08,112.9048,113.08,12500.0
2014-01-22 10:10:00,154.88,155.01,154.61,154.61,15400.0,113.0873,113.1822,112.8902,112.8902,15400.0
2014-01-22 10:15:00,154.65,154.69,154.45,154.54,11100.0,112.9194,112.9486,112.7733,112.839,11100.0
2014-01-22 10:20:00,154.52,154.67,154.47,154.67,23900.0,112.8244,112.934,112.7879,112.934,23900.0
2014-01-22 10:25:00,154.66,154.86,154.66,154.81,14300.0,112.9267,113.0727,112.9267,113.0362,14300.0
2014-01-22 10:30:00,154.81,154.99,154.75,154.97,39500.0,113.0362,113.1676,112.9924,113.153,39500.0
2014-01-22 10:35:00,154.96,155.08,154.73,154.73,36400.0,113.1457,113.2333,112.9778,112.9778,36400.0
2014-01-22 10:40:00,154.72,155.07,154.72,154.92,32500.0,112.9705,113.226,112.9705,113.1165,32500.0
2014-01-22 10:45:00,154.87,155.06,154.83,154.88,29200.0,113.08,113.2187,113.0508,113.0873,29200.0
2014-01-22 10:50:00,154.9,155.01,154.63,154.68,31100.0,113.1019,113.1822,112.9048,112.9413,31100.0
2014-01-22 10:55:00,154.63,154.81,154.52,154.73,15200.0,112.9048,113.0362,112.8244,112.9778,15200.0
2014-01-22 11:00:00,154.69,154.9,154.69,154.86,19100.0,112.9486,113.1019,112.9486,113.0727,19100.0
2014-01-22 11:05:00,154.86,154.93,154.78,154.9,14100.0,113.0727,113.1238,113.0143,113.1019,14100.0
2014-01-22 11:10:00,154.89,154.92,154.78,154.84,16700.0,113.0946,113.1165,113.0143,113.0581,16700.0
2014-01-22 11:15:00,154.83,154.93,154.67,154.74,28600.0,113.0508,113.1238,112.934,112.9851,28600.0
2014-01-22 11:20:00,154.72,154.84,154.67,154.8,10000.0,112.9705,113.0581,112.934,113.0289,10000.0
2014-01-22 11:25:00,154.74,155.0,154.74,154.81,12000.0,112.9851,113.1749,112.9851,113.0362,12000.0
2014-01-22 11:30:00,154.88,155.02,154.8,154.82,33600.0,113.0873,113.1895,113.0289,113.0435,33600.0
2014-01-22 11:35:00,154.8,154.99,154.77,154.88,21400.0,113.0289,113.1676,113.007,113.0873,21400.0
2014-01-22 11:40:00,154.9,154.98,154.8,154.8,17900.0,113.1019,113.1603,113.0289,113.0289,17900.0
2014-01-22 11:45:00,154.8,154.84,154.33,154.65,87600.0,113.0289,113.0581,112.6857,112.9194,87600.0
2014-01-22 11:50:00,154.62,155.38,154.62,155.29,32500.0,112.8975,113.4524,112.8975,113.3867,32500.0
2014-01-22 11:55:00,155.3,155.61,155.3,155.45,27300.0,113.394,113.6203,113.394,113.5035,27300.0
2014-01-22 12:00:00,155.45,155.67,155.25,155.64,12400.0,113.5035,113.6641,113.3575,113.6422,12400.0
2014-01-22 12:05:00,155.64,155.84,155.56,155.65,25900.0,113.6422,113.7883,113.5838,113.6495,25900.0
2014-01-22 12:10:00,155.68,156.46,155.68,156.33,50100.0,113.6714,114.241,113.6714,114.146,50100.0
2014-01-22 12:15:00,156.41,156.48,156.06,156.33,48000.0,114.2044,114.2556,113.9489,114.146,48000.0
2014-01-22 12:20:00,156.33,156.62,156.29,156.3,33000.0,114.146,114.3578,114.1168,114.1241,33000.0
2014-01-22 12:25:00,156.31,156.47,156.23,156.29,66000.0,114.1314,114.2483,114.073,114.1168,66000.0
2014-01-22 12:30:00,156.31,156.44,156.09,156.31,27700.0,114.1314,114.2263,113.9708,114.1314,27700.0
2014-01-22 12:35:00,156.36,156.55,156.28,156.47,26800.0,114.1679,114.3067,114.1095,114.2483,26800.0
2014-01-22 12:40:00,156.46,156.52,156.31,156.49,24900.0,114.241,114.2848,114.1314,114.2629,24900.0
2014-01-22 12:45:00,156.49,156.5,156.32,156.35,23600.0,114.2629,114.2702,114.1387,114.1606,23600.0
2014-01-22 12:50:00,156.37,156.53,156.35,156.47,35100.0,114.1752,114.2921,114.1606,114.2483,35100.0
2014-01-22 12:55:00,156.47,156.5,156.32,156.37,52800.0,114.2483,114.2702,114.1387,114.1752,52800.0
2014-01-22 13:00:00,156.35,156.49,156.02,156.21,62000.0,114.1606,114.2629,113.9197,114.0584,62000.0
2014-01-22 13:05:00,156.25,156.25,155.95,156.11,42600.0,114.0876,114.0876,113.8686,113.9854,42600.0
2014-01-22 13:10:00,156.04,156.3,156.03,156.2,11600.0,113.9343,114.1241,113.927,114.0511,11600.0
2014-01-22 13:15:00,156.2,156.33,156.13,156.31,23200.0,114.0511,114.146,114.0,114.1314,23200.0
2014-01-22 13:20:00,156.31,156.36,156.2,156.33,18400.0,114.1314,114.1679,114.0511,114.146,18400.0
2014-01-22 13:25:00,156.3,156.37,156.17,156.3,21400.0,114.1241,114.1752,114.0292,114.1241,21400.0
2014-01-22 13:30:00,156.3,156.3,156.05,156.17,8800.0,114.1241,114.1241,113.9416,114.0292,8800.0
2014-01-22 13:35:00,156.17,156.2,155.98,156.04,18000.0,114.0292,114.0511,113.8905,113.9343,18000.0
2014-01-22 13:40:00,156.04,156.11,155.94,155.94,16300.0,113.9343,113.9854,113.8613,113.8613,16300.0
2014-01-22 13:45:00,155.98,156.01,155.72,155.72,30100.0,113.8905,113.9124,113.7006,113.7006,30100.0
2014-01-22 13:50:00,155.73,155.97,155.72,155.97,8300.0,113.7079,113.8832,113.7006,113.8832,8300.0
2014-01-22 13:55:00,155.98,156.17,155.88,156.11,16300.0,113.8905,114.0292,113.8175,113.9854,16300.0
2014-01-22 14:00:00,156.11,156.42,156.08,156.27,32300.0,113.9854,114.2117,113.9635,114.1022,32300.0
2014-01-22 14:05:00,156.22,156.51,156.22,156.5,31600.0,114.0657,114.2775,114.0657,114.2702,31600.0
2014-01-22 14:10:00,156.52,156.57,156.43,156.43,11300.0,114.2848,114.3213,114.219,114.219,11300.0
2014-01-22 14:15:00,156.42,156.64,156.4,156.58,13100.0,114.2117,114.3724,114.1971,114.3286,13100.0
2014-01-22 14:20:00,156.62,156.75,156.59,156.73,10200.0,114.3578,114.4527,114.3359,114.4381,10200.0
2014-01-22 14:25:00,156.72,156.88,156.72,156.87,24200.0,114.4308,114.5476,114.4308,114.5403,24200.0
2014-01-22 14:30:00,156.84,156.98,156.84,156.93,46200.0,114.5184,114.6206,114.5184,114.5841,46200.0
2014-01-22 14:35:00,156.9,156.99,156.7,156.79,39100.0,114.5622,114.6279,114.4162,114.4819,39100.0
2014-01-22 14:40:00,156.82,156.93,156.73,156.91,18400.0,114.5038,114.5841,114.4381,114.5695,18400.0
2014-01-22 14:45:00,156.88,156.95,156.7,156.74,17900.0,114.5476,114.5987,114.4162,114.4454,17900.0
2014-01-22 14:50:00,156.66,156.83,156.64,156.69,24800.0,114.387,114.5111,114.3724,114.4089,24800.0
2014-01-22 14:55:00,156.73,156.87,156.69,156.81,37000.0,114.4381,114.5403,114.4089,114.4965,37000.0
2014-01-22 15:00:00,156.79,156.88,156.76,156.8,28400.0,114.4819,114.5476,114.46,114.4892,28400.0
2014-01-22 15:05:00,156.81,156.93,156.79,156.9,14600.0,114.4965,114.5841,114.4819,114.5622,14600.0
2014-01-22 15:10:00,156.88,156.92,156.83,156.92,17500.0,114.5476,114.5768,114.5111,114.5768,17500.0
2014-01-22 15:15:00,156.89,156.91,156.79,156.87,39300.0,114.5549,114.5695,114.4819,114.5403,39300.0
2014-01-22 15:20:00,156.87,156.98,156.86,156.97,42800.0,114.5403,114.6206,114.533,114.6133,42800.0
2014-01-22 15:25:00,156.97,157.05,156.85,156.93,45600.0,114.6133,114.6717,114.5257,114.5841,45600.0
2014-01-22 15:30:00,156.91,156.97,156.81,156.85,42800.0,114.5695,114.6133,114.4965,114.5257,42800.0
2014-01-22 15:35:00,156.85,156.93,156.81,156.89,36000.0,114.5257,114.5841,114.4965,114.5549,36000.0
2014-01-22 15:40:00,156.88,156.92,156.78,156.79,45200.0,114.5476,114.5768,114.4746,114.4819,45200.0
2014-01-22 15:45:00,156.83,156.99,156.73,156.83,50000.0,114.5111,114.6279,114.4381,114.5111,50000.0
2014-01-22 15:50:00,156.82,156.9,156.72,156.83,64000.0,114.5038,114.5622,114.4308,114.5111,64000.0
2014-01-22 15:55:00,156.83,156.88,156.65,156.67,72500.0,114.5111,114.5476,114.3797,114.3943,72500.0
2014-01-23 09:30:00,157.11,157.53,155.35,157.45,79700.0,114.7156,115.0222,113.4305,114.9638,79700.0
2014-01-23 09:35:00,157.44,158.43,155.98,156.02,67300.0,114.9565,115.6794,113.8905,113.9197,67300.0
2014-01-23 09:40:00,156.44,156.44,154.5,154.87,44800.0,114.2263,114.2263,112.8098,113.08,44800.0
2014-01-23 09:45:00,155.0,156.15,154.63,155.48,35900.0,113.1749,114.0146,112.9048,113.5254,35900.0
2014-01-23 09:50:00,155.4,156.47,155.24,155.84,21300.0,113.467,114.2483,113.3502,113.7883,21300.0
2014-01-23 09:55:00,155.71,155.9,154.52,154.54,18400.0,113.6933,113.8321,112.8244,112.839,18400.0
2014-01-23 10:00:00,154.63,155.39,154.54,154.99,22400.0,112.9048,113.4597,112.839,113.1676,22400.0
2014-01-23 10:05:00,154.93,155.0,154.61,154.7,14800.0,113.1238,113.1749,112.8902,112.9559,14800.0
2014-01-23 10:10:00,154.7,154.7,154.22,154.51,21100.0,112.9559,112.9559,112.6054,112.8171,21100.0
2014-01-23 10:15:00,154.48,154.73,154.31,154.62,19200.0,112.7952,112.9778,112.6711,112.8975,19200.0
2014-01-23 10:20:00,154.52,154.68,154.35,154.62,15300.0,112.8244,112.9413,112.7003,112.8975,15300.0
2014-01-23 10:25:00,154.54,154.54,154.04,154.23,27900.0,112.839,112.839,112.474,112.6127,27900.0
2014-01-23 10:30:00,154.23,154.45,154.0,154.37,16400.0,112.6127,112.7733,112.4448,112.7149,16400.0
2014-01-23 10:35:00,154.42,154.74,154.3,154.52,19600.0,112.7514,112.9851,112.6638,112.8244,19600.0
2014-01-23 10:40:00,154.5,154.5,154.04,154.06,7800.0,112.8098,112.8098,112.474,112.4886,7800.0
2014-01-23 10:45:00,154.06,154.17,153.8,154.17,22000.0,112.4886,112.5689,112.2987,112.5689,22000.0
2014-01-23 10:50:00,154.19,154.19,153.85,154.0,18000.0,112.5835,112.5835,112.3352,112.4448,18000.0
2014-01-23 10:55:00,153.97,154.08,153.86,153.91,9800.0,112.4229,112.5032,112.3425,112.379,9800.0
2014-01-23 11:00:00,153.91,153.95,153.63,153.71,22700.0,112.379,112.4082,112.1746,112.233,22700.0
2014-01-23 11:05:00,153.66,153.77,153.49,153.67,17500.0,112.1965,112.2768,112.0724,112.2038,17500.0
2014-01-23 11:10:00,153.63,153.68,153.38,153.39,18900.0,112.1746,112.2111,111.9921,111.9994,18900.0
2014-01-23 11:15:00,153.42,153.53,153.12,153.27,36300.0,112.0213,112.1016,111.8022,111.9117,36300.0
2014-01-23 11:20:00,153.3,153.62,153.3,153.49,14900.0,111.9336,112.1673,111.9336,112.0724,14900.0
2014-01-23 11:25:00,153.46,153.57,153.41,153.53,24000.0,112.0505,112.1308,112.014,112.1016,24000.0
2014-01-23 11:30:00,153.55,153.65,153.3,153.3,16100.0,112.1162,112.1892,111.9336,111.9336,16100.0
2014-01-23 11:35:00,153.3,153.38,153.16,153.38,19200.0,111.9336,111.9921,111.8314,111.9921,19200.0
2014-01-23 11:40:00,153.41,153.53,153.15,153.34,24000.0,112.014,112.1016,111.8241,111.9628,24000.0
2014-01-23 11:45:00,153.28,153.5,153.22,153.31,17700.0,111.919,112.0797,111.8752,111.9409,17700.0
2014-01-23 11:50:00,153.39,153.71,153.33,153.33,9400.0,111.9994,112.233,111.9555,111.9555,9400.0
2014-01-23 11:55:00,153.31,153.48,153.21,153.48,11400.0,111.9409,112.0651,111.8679,112.0651,11400.0
2014-01-23 12:00:00,153.43,153.5,153.17,153.17,21600.0,112.0286,112.0797,111.8387,111.8387,21600.0
2014-01-23 12:05:00,153.16,153.24,153.06,153.07,16500.0,111.8314,111.8898,111.7584,111.7657,16500.0
2014-01-23 12:10:00,153.07,153.15,153.06,153.08,26900.0,111.7657,111.8241,111.7584,111.773,26900.0
2014-01-23 12:15:00,153.11,153.33,153.1,153.3,20900.0,111.7949,111.9555,111.7876,111.9336,20900.0
2014-01-23 12:20:00,153.3,153.35,153.1,153.1,27500.0,111.9336,111.9702,111.7876,111.7876,27500.0
2014-01-23 12:25:00,153.09,153.14,153.02,153.1,25200.0,111.7803,111.8168,111.7292,111.7876,25200.0
2014-01-23 12:30:00,153.08,153.11,152.96,152.99,35300.0,111.773,111.7949,111.6854,111.7073,35300.0
2014-01-23 12:35:00,153.02,153.4,153.01,153.36,40300.0,111.7292,112.0067,111.7219,111.9775,40300.0
2014-01-23 12:40:00,153.37,153.97,153.37,153.96,47000.0,111.9848,112.4229,111.9848,112.4155,47000.0
2014-01-23 12:45:00,153.9,154.05,153.8,153.83,59800.0,112.3717,112.4813,112.2987,112.3206,59800.0
2014-01-23 12:50:00,153.83,154.07,153.35,153.51,44400.0,112.3206,112.4959,111.9702,112.087,44400.0
2014-01-23 12:55:00,153.52,153.69,153.35,153.58,73700.0,112.0943,112.2184,111.9702,112.1381,73700.0
2014-01-23 13:00:00,153.61,153.69,153.45,153.58,74500.0,112.16,112.2184,112.0432,112.1381,74500.0
2014-01-23 13:05:00,153.56,153.67,153.41,153.48,50000.0,112.1235,112.2038,112.014,112.0651,50000.0
2014-01-23 13:10:00,153.5,153.56,153.06,153.13,32000.0,112.0797,112.1235,111.7584,111.8095,32000.0
2014-01-23 13:15:00,153.24,153.45,153.14,153.34,21400.0,111.8898,112.0432,111.8168,111.9628,21400.0
2014-01-23 13:20:00,153.31,153.39,153.17,153.31,19000.0,111.9409,111.9994,111.8387,111.9409,19000.0
2014-01-23 13:25:00,153.32,153.34,152.8,153.05,40000.0,111.9482,111.9628,111.5686,111.7511,40000.0
2014-01-23 13:30:00,153.11,153.39,152.95,153.09,50900.0,111.7949,111.9994,111.6781,111.7803,50900.0
2014-01-23 13:35:00,153.12,153.25,152.91,152.98,18500.0,111.8022,111.8971,111.6489,111.7,18500.0
2014-01-23 13:40:00,152.97,152.98,152.35,152.49,55700.0,111.6927,111.7,111.24,111.3422,55700.0
2014-01-23 13:45:00,152.38,152.4,152.02,152.02,25300.0,111.2619,111.2765,110.999,110.999,25300.0
2014-01-23 13:50:00,152.05,152.06,151.27,151.77,57500.0,111.0209,111.0282,110.4514,110.8165,57500.0
2014-01-23 13:55:00,151.82,152.0,151.4,151.5,42500.0,110.853,110.9844,110.5463,110.6194,42500.0
2014-01-23 14:00:00,151.53,151.75,151.21,151.5,76000.0,110.6413,110.8019,110.4076,110.6194,76000.0
2014-01-23 14:05:00,151.6,152.0,151.42,151.86,69300.0,110.6924,110.9844,110.5609,110.8822,69300.0
2014-01-23 14:10:00,151.91,152.15,151.8,152.08,23900.0,110.9187,111.094,110.8384,111.0428,23900.0
2014-01-23 14:15:00,152.1,152.34,151.9,152.14,23500.0,111.0574,111.2327,110.9114,111.0867,23500.0
2014-01-23 14:20:00,152.16,152.36,152.14,152.2,16000.0,111.1013,111.2473,111.0867,111.1305,16000.0
2014-01-23 14:25:00,152.21,152.28,151.5,151.58,35000.0,111.1378,111.1889,110.6194,110.6778,35000.0
2014-01-23 14:30:00,151.63,151.74,151.42,151.6,33100.0,110.7143,110.7946,110.5609,110.6924,33100.0
2014-01-23 14:35:00,151.53,151.58,150.73,151.35,46300.0,110.6413,110.6778,110.0571,110.5098,46300.0
2014-01-23 14:40:00,151.3,151.3,150.96,151.06,31900.0,110.4733,110.4733,110.2251,110.2981,31900.0
2014-01-23 14:45:00,151.14,151.32,151.0,151.25,37200.0,110.3565,110.4879,110.2543,110.4368,37200.0
2014-01-23 14:50:00,151.3,151.5,151.21,151.35,33100.0,110.4733,110.6194,110.4076,110.5098,33100.0
2014-01-23 14:55:00,151.37,151.48,151.22,151.23,19100.0,110.5244,110.6047,110.4149,110.4222,19100.0
2014-01-23 15:00:00,151.27,151.36,151.0,151.35,39800.0,110.4514,110.5171,110.2543,110.5098,39800.0
2014-01-23 15:05:00,151.36,151.36,151.02,151.09,32700.0,110.5171,110.5171,110.2689,110.32,32700.0
2014-01-23 15:10:00,151.09,151.21,150.97,151.02,41700.0,110.32,110.4076,110.2324,110.2689,41700.0
2014-01-23 15:15:00,151.05,151.16,150.95,151.12,43100.0,110.2908,110.3711,110.2178,110.3419,43100.0
2014-01-23 15:20:00,151.15,151.28,150.94,151.26,46100.0,110.3638,110.4587,110.2105,110.4441,46100.0
2014-01-23 15:25:00,151.31,151.31,151.0,151.1,61600.0,110.4806,110.4806,110.2543,110.3273,61600.0
2014-01-23 15:30:00,151.1,151.21,150.81,150.92,57100.0,110.3273,110.4076,110.1155,110.1959,57100.0
2014-01-23 15:35:00,150.92,151.2,150.77,150.85,79300.0,110.1959,110.4003,110.0863,110.1447,79300.0
2014-01-23 15:40:00,150.85,150.85,150.65,150.77,84000.0,110.1447,110.1447,109.9987,110.0863,84000.0
2014-01-23 15:45:00,150.8,151.03,150.71,150.77,124000.0,110.1082,110.2762,110.0425,110.0863,124000.0
2014-01-23 15:50:00,150.73,151.13,150.73,150.8,190800.0,110.0571,110.3492,110.0571,110.1082,190800.0
2014-01-23 15:55:00,150.8,150.94,150.3,150.5,189400.0,110.1082,110.2105,109.7432,109.8892,189400.0
2014-01-24 09:30:00,151.33,151.33,148.53,149.39,178100.0,110.4952,110.4952,108.4508,109.0787,178100.0
2014-01-24 09:35:00,149.28,149.37,147.02,147.72,115800.0,108.9984,109.0641,107.3482,107.8593,115800.0
2014-01-24 09:40:00,147.79,148.98,147.23,147.47,52400.0,107.9105,108.7793,107.5016,107.6768,52400.0
2014-01-24 09:45:00,147.39,147.4,146.68,147.15,69700.0,107.6184,107.6257,107.1,107.4432,69700.0
2014-01-24 09:50:00,147.1,147.81,146.69,147.8,83300.0,107.4066,107.9251,107.1073,107.9178,83300.0
2014-01-24 09:55:00,147.8,147.96,147.42,147.7,34100.0,107.9178,108.0346,107.6403,107.8447,34100.0
2014-01-24 10:00:00,147.7,147.71,147.33,147.5,40300.0,107.8447,107.852,107.5746,107.6987,40300.0
2014-01-24 10:05:00,147.5,148.38,147.5,148.11,49500.0,107.6987,108.3413,107.6987,108.1441,49500.0
2014-01-24 10:10:00,148.09,148.3,147.84,148.07,39100.0,108.1295,108.2828,107.947,108.1149,39100.0
2014-01-24 10:15:00,148.08,148.11,147.47,147.89,38100.0,108.1222,108.1441,107.6768,107.9835,38100.0
2014-01-24 10:20:00,147.9,148.11,147.64,147.83,46300.0,107.9908,108.1441,107.8009,107.9397,46300.0
2014-01-24 10:25:00,147.91,148.16,147.83,148.03,36400.0,107.9981,108.1806,107.9397,108.0857,36400.0
2014-01-24 10:30:00,148.06,148.11,147.72,148.02,39000.0,108.1076,108.1441,107.8593,108.0784,39000.0
2014-01-24 10:35:00,148.01,148.37,147.94,148.01,61400.0,108.0711,108.3339,108.02,108.0711,61400.0
2014-01-24 10:40:00,148.08,148.16,147.75,147.99,30500.0,108.1222,108.1806,107.8813,108.0565,30500.0
2014-01-24 10:45:00,148.02,148.14,147.62,147.82,18600.0,108.0784,108.166,107.7863,107.9324,18600.0
2014-01-24 10:50:00,147.81,148.28,147.81,148.19,18300.0,107.9251,108.2682,107.9251,108.2025,18300.0
2014-01-24 10:55:00,148.25,148.32,147.93,148.24,28100.0,108.2463,108.2974,108.0127,108.239,28100.0
2014-01-24 11:00:00,148.22,148.95,148.16,148.95,40600.0,108.2244,108.7574,108.1806,108.7574,40600.0
2014-01-24 11:05:00,148.95,149.19,148.56,148.56,64300.0,108.7574,108.9327,108.4727,108.4727,64300.0
2014-01-24 11:10:00,148.56,148.7,148.36,148.54,28100.0,108.4727,108.5749,108.3266,108.4581,28100.0
2014-01-24 11:15:00,148.53,148.78,148.4,148.47,40300.0,108.4508,108.6333,108.3559,108.407,40300.0
2014-01-24 11:20:00,148.49,148.55,148.04,148.04,31600.0,108.4216,108.4654,108.093,108.093,31600.0
2014-01-24 11:25:00,148.04,148.04,147.55,147.81,28300.0,108.093,108.093,107.7352,107.9251,28300.0
2014-01-24 11:30:00,147.87,148.44,147.87,148.37,26800.0,107.9689,108.3851,107.9689,108.3339,26800.0
2014-01-24 11:35:00,148.39,148.8,148.36,148.79,19000.0,108.3486,108.6479,108.3266,108.6406,19000.0
2014-01-24 11:40:00,148.79,148.93,148.75,148.81,30500.0,108.6406,108.7428,108.6114,108.6552,30500.0
2014-01-24 11:45:00,148.79,148.79,148.35,148.76,24300.0,108.6406,108.6406,108.3193,108.6187,24300.0
2014-01-24 11:50:00,148.74,148.94,148.74,148.94,13800.0,108.6041,108.7501,108.6041,108.7501,13800.0
2014-01-24 11:55:00,148.91,149.35,148.91,149.33,19200.0,108.7282,109.0495,108.7282,109.0349,19200.0
2014-01-24 12:00:00,149.37,149.43,149.02,149.22,26300.0,109.0641,109.1079,108.8086,108.9546,26300.0
2014-01-24 12:05:00,149.01,149.22,148.78,149.15,14000.0,108.8013,108.9546,108.6333,108.9035,14000.0
2014-01-24 12:10:00,149.14,149.14,148.91,148.93,18600.0,108.8962,108.8962,108.7282,108.7428,18600.0
2014-01-24 12:15:00,148.9,149.21,148.69,148.8,25300.0,108.7209,108.9473,108.5676,108.6479,25300.0
2014-01-24 12:20:00,148.83,148.91,148.65,148.74,38800.0,108.6698,108.7282,108.5384,108.6041,38800.0
2014-01-24 12:25:00,148.8,148.81,148.26,148.41,74400.0,108.6479,108.6552,108.2536,108.3632,74400.0
2014-01-24 12:30:00,148.39,148.56,148.15,148.39,50300.0,108.3486,108.4727,108.1733,108.3486,50300.0
2014-01-24 12:35:00,148.39,148.56,148.24,148.5,47200.0,108.3486,108.4727,108.239,108.4289,47200.0
2014-01-24 12:40:00,148.46,148.47,148.14,148.31,34500.0,108.3997,108.407,108.166,108.2901,34500.0
2014-01-24 12:45:00,148.24,148.34,148.1,148.14,20700.0,108.239,108.312,108.1368,108.166,20700.0
2014-01-24 12:50:00,148.14,148.33,148.08,148.33,23900.0,108.166,108.3047,108.1222,108.3047,23900.0
2014-01-24 12:55:00,148.33,148.53,148.2,148.44,21600.0,108.3047,108.4508,108.2098,108.3851,21600.0
2014-01-24 13:00:00,148.46,148.46,148.3,148.38,11900.0,108.3997,108.3997,108.2828,108.3413,11900.0
2014-01-24 13:05:00,148.37,148.52,148.31,148.49,11500.0,108.3339,108.4435,108.2901,108.4216,11500.0
2014-01-24 13:10:00,148.51,149.01,148.51,149.01,27800.0,108.4362,108.8013,108.4362,108.8013,27800.0
2014-01-24 13:15:00,149.01,149.05,148.91,148.96,21400.0,108.8013,108.8305,108.7282,108.7647,21400.0
2014-01-24 13:20:00,148.95,149.0,148.57,148.7,20000.0,108.7574,108.794,108.48,108.5749,20000.0
2014-01-24 13:25:00,148.69,148.78,148.52,148.52,14500.0,108.5676,108.6333,108.4435,108.4435,14500.0
2014-01-24 13:30:00,148.55,148.87,148.55,148.76,10700.0,108.4654,108.699,108.4654,108.6187,10700.0
2014-01-24 13:35:00,148.75,148.94,148.67,148.94,8800.0,108.6114,108.7501,108.553,108.7501,8800.0
2014-01-24 13:40:00,148.93,149.0,148.75,148.79,10300.0,108.7428,108.794,108.6114,108.6406,10300.0
2014-01-24 13:45:00,148.73,149.03,148.65,149.0,14300.0,108.5968,108.8159,108.5384,108.794,14300.0
2014-01-24 13:50:00,148.97,149.13,148.97,149.08,31800.0,108.772,108.8889,108.772,108.8524,31800.0
2014-01-24 13:55:00,149.15,149.17,148.85,148.87,21200.0,108.9035,108.9181,108.6844,108.699,21200.0
2014-01-24 14:00:00,148.95,148.96,148.37,148.57,15500.0,108.7574,108.7647,108.3339,108.48,15500.0
2014-01-24 14:05:00,148.62,148.83,148.54,148.71,20500.0,108.5165,108.6698,108.4581,108.5822,20500.0
2014-01-24 14:10:00,148.8,148.87,148.44,148.44,22200.0,108.6479,108.699,108.3851,108.3851,22200.0
2014-01-24 14:15:00,148.4,148.65,148.05,148.61,23600.0,108.3559,108.5384,108.1003,108.5092,23600.0
2014-01-24 14:20:00,148.62,148.68,148.5,148.58,19400.0,108.5165,108.5603,108.4289,108.4873,19400.0
2014-01-24 14:25:00,148.63,148.69,148.18,148.18,30000.0,108.5238,108.5676,108.1952,108.1952,30000.0
2014-01-24 14:30:00,148.22,148.28,148.14,148.14,31300.0,108.2244,108.2682,108.166,108.166,31300.0
2014-01-24 14:35:00,148.19,148.19,147.95,148.13,22900.0,108.2025,108.2025,108.0273,108.1587,22900.0
2014-01-24 14:40:00,148.11,148.23,148.04,148.17,22200.0,108.1441,108.2317,108.093,108.1879,22200.0
2014-01-24 14:45:00,148.2,148.26,148.1,148.13,14800.0,108.2098,108.2536,108.1368,108.1587,14800.0
2014-01-24 14:50:00,148.1,148.23,148.08,148.08,11700.0,108.1368,108.2317,108.1222,108.1222,11700.0
2014-01-24 14:55:00,148.07,148.28,148.02,148.21,29500.0,108.1149,108.2682,108.0784,108.2171,29500.0
2014-01-24 15:00:00,148.23,148.3,148.03,148.29,26600.0,108.2317,108.2828,108.0857,108.2755,26600.0
2014-01-24 15:05:00,148.27,148.27,148.1,148.2,31200.0,108.2609,108.2609,108.1368,108.2098,31200.0
2014-01-24 15:10:00,148.2,148.24,147.77,147.92,26400.0,108.2098,108.239,107.8959,108.0054,26400.0
2014-01-24 15:15:00,147.96,147.96,147.6,147.86,50100.0,108.0346,108.0346,107.7717,107.9616,50100.0
2014-01-24 15:20:00,147.86,147.92,147.62,147.81,25000.0,107.9616,108.0054,107.7863,107.9251,25000.0
2014-01-24 15:25:00,147.8,147.86,147.6,147.86,30700.0,107.9178,107.9616,107.7717,107.9616,30700.0
2014-01-24 15:30:00,147.86,147.98,147.68,147.98,30700.0,107.9616,108.0492,107.8301,108.0492,30700.0
2014-01-24 15:35:00,147.97,148.1,147.92,148.0,32500.0,108.0419,108.1368,108.0054,108.0638,32500.0
2014-01-24 15:40:00,147.97,148.15,147.96,147.99,30000.0,108.0419,108.1733,108.0346,108.0565,30000.0
2014-01-24 15:45:00,148.01,148.07,147.77,148.03,39700.0,108.0711,108.1149,107.8959,108.0857,39700.0
2014-01-24 15:50:00,148.03,148.3,147.94,148.24,98500.0,108.0857,108.2828,108.02,108.239,98500.0
2014-01-24 15:55:00,148.26,148.27,147.75,147.79,100600.0,108.2536,108.2609,107.8813,107.9105,100600.0
2014-01-27 09:30:00,148.12,148.16,147.07,147.59,59600.0,108.1514,108.1806,107.3847,107.7644,59600.0
2014-01-27 09:35:00,147.42,148.93,147.31,148.93,39200.0,107.6403,108.7428,107.56,108.7428,39200.0
2014-01-27 09:40:00,148.89,149.09,148.33,148.57,37200.0,108.7136,108.8597,108.3047,108.48,37200.0
2014-01-27 09:45:00,148.57,148.59,147.84,147.92,40100.0,108.48,108.4946,107.947,108.0054,40100.0
2014-01-27 09:50:00,147.96,148.01,147.4,147.75,33400.0,108.0346,108.0711,107.6257,107.8813,33400.0
2014-01-27 09:55:00,147.86,148.07,147.76,148.01,16100.0,107.9616,108.1149,107.8886,108.0711,16100.0
2014-01-27 10:00:00,148.03,148.03,147.5,147.63,25000.0,108.0857,108.0857,107.6987,107.7936,25000.0
2014-01-27 10:05:00,147.63,147.71,147.29,147.49,27600.0,107.7936,107.852,107.5454,107.6914,27600.0
2014-01-27 10:10:00,147.5,147.62,147.35,147.5,19000.0,107.6987,107.7863,107.5892,107.6987,19000.0
2014-01-27 10:15:00,147.51,147.8,147.43,147.8,139400.0,107.706,107.9178,107.6476,107.9178,139400.0
2014-01-27 10:20:00,147.8,147.89,147.67,147.86,18100.0,107.9178,107.9835,107.8228,107.9616,18100.0
2014-01-27 10:25:00,147.85,148.02,147.55,147.67,13500.0,107.9543,108.0784,107.7352,107.8228,13500.0
2014-01-27 10:30:00,147.67,148.02,147.62,147.8,17600.0,107.8228,108.0784,107.7863,107.9178,17600.0
2014-01-27 10:35:00,147.84,147.85,147.41,147.48,6500.0,107.947,107.9543,107.633,107.6841,6500.0
2014-01-27 10:40:00,147.33,147.89,147.23,147.87,12000.0,107.5746,107.9835,107.5016,107.9689,12000.0
2014-01-27 10:45:00,147.91,147.94,147.69,147.87,11800.0,107.9981,108.02,107.8374,107.9689,11800.0
2014-01-27 10:50:00,147.87,147.99,147.78,147.95,16800.0,107.9689,108.0565,107.9032,108.0273,16800.0
2014-01-27 10:55:00,147.99,148.09,147.92,147.93,46300.0,108.0565,108.1295,108.0054,108.0127,46300.0
2014-01-27 11:00:00,147.93,148.02,147.54,147.54,27500.0,108.0127,108.0784,107.7279,107.7279,27500.0
2014-01-27 11:05:00,147.6,147.83,147.55,147.72,29200.0,107.7717,107.9397,107.7352,107.8593,29200.0
2014-01-27 11:10:00,147.71,147.73,147.41,147.54,26600.0,107.852,107.8666,107.633,107.7279,26600.0
2014-01-27 11:15:00,147.55,147.73,147.38,147.51,25400.0,107.7352,107.8666,107.6111,107.706,25400.0
2014-01-27 11:20:00,147.54,147.57,147.31,147.41,20900.0,107.7279,107.7498,107.56,107.633,20900.0
2014-01-27 11:25:00,147.41,147.54,147.18,147.24,17100.0,107.633,107.7279,107.4651,107.5089,17100.0
2014-01-27 11:30:00,147.25,147.3,146.85,146.93,22100.0,107.5162,107.5527,107.2241,107.2825,22100.0
2014-01-27 11:35:00,146.95,146.96,146.52,146.61,20100.0,107.2971,107.3044,106.9832,107.0489,20100.0
2014-01-27 11:40:00,146.6,146.94,146.6,146.91,16300.0,107.0416,107.2898,107.0416,107.2679,16300.0
2014-01-27 11:45:00,146.93,146.93,146.65,146.67,29000.0,107.2825,107.2825,107.0781,107.0927,29000.0
2014-01-27 11:50:00,146.73,146.95,146.34,146.41,29200.0,107.1365,107.2971,106.8517,106.9028,29200.0
2014-01-27 11:55:00,146.37,146.65,146.2,146.65,61500.0,106.8736,107.0781,106.7495,107.0781,61500.0
2014-01-27 12:00:00,146.66,146.67,146.34,146.43,26800.0,107.0854,107.0927,106.8517,106.9174,26800.0
2014-01-27 12:05:00,146.42,146.42,145.9,146.17,42400.0,106.9101,106.9101,106.5305,106.7276,42400.0
2014-01-27 12:10:00,146.13,146.14,145.92,145.94,72400.0,106.6984,106.7057,106.5451,106.5597,72400.0
2014-01-27 12:15:00,145.94,145.95,145.37,145.45,37800.0,106.5597,106.567,106.1435,106.2019,37800.0
2014-01-27 12:20:00,145.38,145.68,145.12,145.61,33900.0,106.1508,106.3698,105.9609,106.3187,33900.0
2014-01-27 12:25:00,145.57,145.95,145.5,145.65,26400.0,106.2895,106.567,106.2384,106.3479,26400.0
2014-01-27 12:30:00,145.7,145.77,145.57,145.61,10800.0,106.3844,106.4355,106.2895,106.3187,10800.0
2014-01-27 12:35:00,145.6,146.03,145.55,146.03,27200.0,106.3114,106.6254,106.2749,106.6254,27200.0
2014-01-27 12:40:00,146.05,146.4,145.97,146.4,20400.0,106.64,106.8955,106.5816,106.8955,20400.0
2014-01-27 12:45:00,146.38,146.45,146.1,146.35,57300.0,106.8809,106.932,106.6765,106.859,57300.0
2014-01-27 12:50:00,146.33,146.33,146.01,146.12,11700.0,106.8444,106.8444,106.6108,106.6911,11700.0
2014-01-27 12:55:00,146.09,146.09,145.8,145.9,14600.0,106.6692,106.6692,106.4574,106.5305,14600.0
2014-01-27 13:00:00,145.93,146.06,145.8,146.06,12000.0,106.5524,106.6473,106.4574,106.6473,12000.0
2014-01-27 13:05:00,146.04,146.48,146.02,146.47,22700.0,106.6327,106.9539,106.6181,106.9466,22700.0
2014-01-27 13:10:00,146.51,146.85,146.47,146.68,9300.0,106.9759,107.2241,106.9466,107.1,9300.0
2014-01-27 13:15:00,146.71,146.83,146.66,146.71,7700.0,107.1219,107.2095,107.0854,107.1219,7700.0
2014-01-27 13:20:00,146.74,146.93,146.69,146.69,12700.0,107.1438,107.2825,107.1073,107.1073,12700.0
2014-01-27 13:25:00,146.74,146.8,146.62,146.7,20200.0,107.1438,107.1876,107.0562,107.1146,20200.0
2014-01-27 13:30:00,146.66,146.89,146.66,146.85,48300.0,107.0854,107.2533,107.0854,107.2241,48300.0
2014-01-27 13:35:00,146.85,147.19,146.84,147.04,13000.0,107.2241,107.4724,107.2168,107.3628,13000.0
2014-01-27 13:40:00,147.04,147.44,147.0,147.43,33200.0,107.3628,107.6549,107.3336,107.6476,33200.0
2014-01-27 13:45:00,147.41,147.62,147.22,147.53,50100.0,107.633,107.7863,107.4943,107.7206,50100.0
2014-01-27 13:50:00,147.49,147.49,147.15,147.24,12300.0,107.6914,107.6914,107.4432,107.5089,12300.0
2014-01-27 13:55:00,147.24,147.24,146.92,146.95,13800.0,107.5089,107.5089,107.2752,107.2971,13800.0
2014-01-27 14:00:00,146.92,147.36,146.87,147.26,20000.0,107.2752,107.5965,107.2387,107.5235,20000.0
2014-01-27 14:05:00,147.23,147.39,147.16,147.16,13700.0,107.5016,107.6184,107.4505,107.4505,13700.0
2014-01-27 14:10:00,147.17,147.56,147.17,147.41,29700.0,107.4578,107.7425,107.4578,107.633,29700.0
2014-01-27 14:15:00,147.42,147.57,147.39,147.39,24400.0,107.6403,107.7498,107.6184,107.6184,24400.0
2014-01-27 14:20:00,147.36,147.48,147.25,147.34,12700.0,107.5965,107.6841,107.5162,107.5819,12700.0
2014-01-27 14:25:00,147.31,147.52,147.27,147.5,25600.0,107.56,107.7133,107.5308,107.6987,25600.0
2014-01-27 14:30:00,147.5,147.6,147.4,147.6,9900.0,107.6987,107.7717,107.6257,107.7717,9900.0
2014-01-27 14:35:00,147.64,147.76,147.6,147.7,63400.0,107.8009,107.8886,107.7717,107.8447,63400.0
2014-01-27 14:40:00,147.72,147.83,147.65,147.69,18800.0,107.8593,107.9397,107.8082,107.8374,18800.0
2014-01-27 14:45:00,147.69,147.69,147.53,147.63,11500.0,107.8374,107.8374,107.7206,107.7936,11500.0
2014-01-27 14:50:00,147.6,147.69,147.46,147.61,11000.0,107.7717,107.8374,107.6695,107.779,11000.0
2014-01-27 14:55:00,147.62,147.69,147.51,147.63,13900.0,107.7863,107.8374,107.706,107.7936,13900.0
2014-01-27 15:00:00,147.55,147.67,147.44,147.66,56000.0,107.7352,107.8228,107.6549,107.8155,56000.0
2014-01-27 15:05:00,147.67,147.77,147.58,147.69,38900.0,107.8228,107.8959,107.7571,107.8374,38900.0
2014-01-27 15:10:00,147.68,147.9,147.67,147.9,18900.0,107.8301,107.9908,107.8228,107.9908,18900.0
2014-01-27 15:15:00,147.88,147.97,147.81,147.89,26400.0,107.9762,108.0419,107.9251,107.9835,26400.0
2014-01-27 15:20:00,147.91,147.92,147.69,147.69,15000.0,107.9981,108.0054,107.8374,107.8374,15000.0
2014-01-27 15:25:00,147.69,147.73,147.58,147.64,21100.0,107.8374,107.8666,107.7571,107.8009,21100.0
2014-01-27 15:30:00,147.64,147.77,147.55,147.55,24400.0,107.8009,107.8959,107.7352,107.7352,24400.0
2014-01-27 15:35:00,147.58,147.74,147.45,147.62,29600.0,107.7571,107.8739,107.6622,107.7863,29600.0
2014-01-27 15:40:00,147.62,147.76,147.46,147.51,35800.0,107.7863,107.8886,107.6695,107.706,35800.0
2014-01-27 15:45:00,147.5,147.61,147.39,147.53,48600.0,107.6987,107.779,107.6184,107.7206,48600.0
2014-01-27 15:50:00,147.53,147.64,147.31,147.37,36800.0,107.7206,107.8009,107.56,107.6038,36800.0
2014-01-27 15:55:00,147.38,147.41,147.0,147.01,121100.0,107.6111,107.633,107.3336,107.3409,121100.0
2014-01-28 09:30:00,147.01,148.0,146.8,147.51,51200.0,107.3409,108.0638,107.1876,107.706,51200.0
2014-01-28 09:35:00,147.38,147.85,147.13,147.74,25800.0,107.6111,107.9543,107.4286,107.8739,25800.0
2014-01-28 09:40:00,147.79,147.98,147.63,147.87,38900.0,107.9105,108.0492,107.7936,107.9689,38900.0
2014-01-28 09:45:00,147.93,147.99,147.5,147.86,37600.0,108.0127,108.0565,107.6987,107.9616,37600.0
2014-01-28 09:50:00,147.82,148.09,147.5,148.08,51100.0,107.9324,108.1295,107.6987,108.1222,51100.0
2014-01-28 09:55:00,148.06,148.27,147.88,147.88,22000.0,108.1076,108.2609,107.9762,107.9762,22000.0
2014-01-28 10:00:00,148.0,148.29,147.9,148.0,32500.0,108.0638,108.2755,107.9908,108.0638,32500.0
2014-01-28 10:05:00,148.08,148.25,147.98,148.25,25200.0,108.1222,108.2463,108.0492,108.2463,25200.0
2014-01-28 10:10:00,148.18,148.23,147.86,147.99,49400.0,108.1952,108.2317,107.9616,108.0565,49400.0
2014-01-28 10:15:00,147.94,148.3,147.94,148.26,26700.0,108.02,108.2828,108.02,108.2536,26700.0
2014-01-28 10:20:00,148.27,148.29,148.09,148.25,32000.0,108.2609,108.2755,108.1295,108.2463,32000.0
2014-01-28 10:25:00,148.24,148.28,148.07,148.27,29300.0,108.239,108.2682,108.1149,108.2609,29300.0
2014-01-28 10:30:00,148.25,148.29,148.09,148.17,24500.0,108.2463,108.2755,108.1295,108.1879,24500.0
2014-01-28 10:35:00,148.16,148.34,148.1,148.21,30400.0,108.1806,108.312,108.1368,108.2171,30400.0
2014-01-28 10:40:00,148.24,148.33,148.09,148.16,23300.0,108.239,108.3047,108.1295,108.1806,23300.0
2014-01-28 10:45:00,148.16,148.37,148.16,148.26,16000.0,108.1806,108.3339,108.1806,108.2536,16000.0
2014-01-28 10:50:00,148.28,148.32,148.14,148.24,25900.0,108.2682,108.2974,108.166,108.239,25900.0
2014-01-28 10:55:00,148.27,148.38,148.24,148.28,20300.0,108.2609,108.3413,108.239,108.2682,20300.0
2014-01-28 11:00:00,148.29,148.43,148.22,148.31,30000.0,108.2755,108.3778,108.2244,108.2901,30000.0
2014-01-28 11:05:00,148.31,148.35,148.13,148.17,13700.0,108.2901,108.3193,108.1587,108.1879,13700.0
2014-01-28 11:10:00,148.17,148.38,148.14,148.25,21800.0,108.1879,108.3413,108.166,108.2463,21800.0
2014-01-28 11:15:00,148.23,148.29,148.1,148.17,17000.0,108.2317,108.2755,108.1368,108.1879,17000.0
2014-01-28 11:20:00,148.14,148.31,148.13,148.28,15900.0,108.166,108.2901,108.1587,108.2682,15900.0
2014-01-28 11:25:00,148.28,148.35,148.21,148.21,22800.0,108.2682,108.3193,108.2171,108.2171,22800.0
2014-01-28 11:30:00,148.23,148.41,148.21,148.39,26800.0,108.2317,108.3632,108.2171,108.3486,26800.0
2014-01-28 11:35:00,148.39,148.44,148.06,148.15,15500.0,108.3486,108.3851,108.1076,108.1733,15500.0
2014-01-28 11:40:00,148.19,148.4,148.07,148.37,14600.0,108.2025,108.3559,108.1149,108.3339,14600.0
2014-01-28 11:45:00,148.36,148.47,148.19,148.22,19800.0,108.3266,108.407,108.2025,108.2244,19800.0
2014-01-28 11:50:00,148.26,148.5,148.26,148.46,21600.0,108.2536,108.4289,108.2536,108.3997,21600.0
2014-01-28 11:55:00,148.47,148.47,148.28,148.35,33900.0,108.407,108.407,108.2682,108.3193,33900.0
2014-01-28 12:00:00,148.37,148.43,148.22,148.42,15400.0,108.3339,108.3778,108.2244,108.3705,15400.0
2014-01-28 12:05:00,148.41,148.68,148.41,148.64,23100.0,108.3632,108.5603,108.3632,108.5311,23100.0
2014-01-28 12:10:00,148.61,148.62,148.42,148.44,17500.0,108.5092,108.5165,108.3705,108.3851,17500.0
2014-01-28 12:15:00,148.43,148.67,148.4,148.55,24700.0,108.3778,108.553,108.3559,108.4654,24700.0
2014-01-28 12:20:00,148.56,148.58,148.28,148.45,11400.0,108.4727,108.4873,108.2682,108.3924,11400.0
2014-01-28 12:25:00,148.45,148.47,148.34,148.38,12800.0,108.3924,108.407,108.312,108.3413,12800.0
2014-01-28 12:30:00,148.45,148.6,148.34,148.59,16500.0,108.3924,108.5019,108.312,108.4946,16500.0
2014-01-28 12:35:00,148.56,148.7,148.47,148.5,31500.0,108.4727,108.5749,108.407,108.4289,31500.0
2014-01-28 12:40:00,148.52,148.65,148.36,148.47,14800.0,108.4435,108.5384,108.3266,108.407,14800.0
2014-01-28 12:45:00,148.5,148.55,148.25,148.28,16500.0,108.4289,108.4654,108.2463,108.2682,16500.0
2014-01-28 12:50:00,148.27,148.3,148.0,148.15,23300.0,108.2609,108.2828,108.0638,108.1733,23300.0
2014-01-28 12:55:00,148.1,148.21,148.09,148.11,15000.0,108.1368,108.2171,108.1295,108.1441,15000.0
2014-01-28 13:00:00,148.15,148.27,148.14,148.21,15500.0,108.1733,108.2609,108.166,108.2171,15500.0
2014-01-28 13:05:00,148.2,148.22,147.9,148.02,26400.0,108.2098,108.2244,107.9908,108.0784,26400.0
2014-01-28 13:10:00,148.08,148.22,148.06,148.2,15100.0,108.1222,108.2244,108.1076,108.2098,15100.0
2014-01-28 13:15:00,148.19,148.29,148.16,148.2,32600.0,108.2025,108.2755,108.1806,108.2098,32600.0
2014-01-28 13:20:00,148.2,148.25,148.14,148.18,16400.0,108.2098,108.2463,108.166,108.1952,16400.0
2014-01-28 13:25:00,148.18,148.24,148.05,148.06,30300.0,108.1952,108.239,108.1003,108.1076,30300.0
2014-01-28 13:30:00,148.09,148.32,148.09,148.28,33000.0,108.1295,108.2974,108.1295,108.2682,33000.0
2014-01-28 13:35:00,148.3,148.42,148.19,148.25,22300.0,108.2828,108.3705,108.2025,108.2463,22300.0
2014-01-28 13:40:00,148.25,148.6,148.25,148.44,17600.0,108.2463,108.5019,108.2463,108.3851,17600.0
2014-01-28 13:45:00,148.49,148.63,148.49,148.59,11100.0,108.4216,108.5238,108.4216,108.4946,11100.0
2014-01-28 13:50:00,148.55,148.65,148.55,148.65,10800.0,108.4654,108.5384,108.4654,108.5384,10800.0
2014-01-28 13:55:00,148.6,148.67,148.53,148.58,16200.0,108.5019,108.553,108.4508,108.4873,16200.0
2014-01-28 14:00:00,148.54,148.72,148.47,148.64,18700.0,108.4581,108.5895,108.407,108.5311,18700.0
2014-01-28 14:05:00,148.64,148.74,148.59,148.63,18000.0,108.5311,108.6041,108.4946,108.5238,18000.0
2014-01-28 14:10:00,148.65,148.7,148.65,148.69,14600.0,108.5384,108.5749,108.5384,108.5676,14600.0
2014-01-28 14:15:00,148.69,148.72,148.65,148.65,15000.0,108.5676,108.5895,108.5384,108.5384,15000.0
2014-01-28 14:20:00,148.67,148.75,148.67,148.71,31200.0,108.553,108.6114,108.553,108.5822,31200.0
2014-01-28 14:25:00,148.69,148.7,148.6,148.68,20100.0,108.5676,108.5749,108.5019,108.5603,20100.0
2014-01-28 14:30:00,148.68,148.75,148.65,148.73,15500.0,108.5603,108.6114,108.5384,108.5968,15500.0
2014-01-28 14:35:00,148.72,148.79,148.7,148.78,29200.0,108.5895,108.6406,108.5749,108.6333,29200.0
2014-01-28 14:40:00,148.78,148.82,148.72,148.8,18100.0,108.6333,108.6625,108.5895,108.6479,18100.0
2014-01-28 14:45:00,148.78,148.82,148.45,148.52,40700.0,108.6333,108.6625,108.3924,108.4435,40700.0
2014-01-28 14:50:00,148.51,148.54,148.43,148.48,21800.0,108.4362,108.4581,108.3778,108.4143,21800.0
2014-01-28 14:55:00,148.47,148.54,148.45,148.49,21800.0,108.407,108.4581,108.3924,108.4216,21800.0
2014-01-28 15:00:00,148.5,148.54,148.45,148.49,49900.0,108.4289,108.4581,108.3924,108.4216,49900.0
2014-01-28 15:05:00,148.47,148.55,148.44,148.5,38000.0,108.407,108.4654,108.3851,108.4289,38000.0
2014-01-28 15:10:00,148.49,148.62,148.49,148.58,27400.0,108.4216,108.5165,108.4216,108.4873,27400.0
2014-01-28 15:15:00,148.57,148.67,148.53,148.57,29400.0,108.48,108.553,108.4508,108.48,29400.0
2014-01-28 15:20:00,148.56,148.56,148.43,148.49,37900.0,108.4727,108.4727,108.3778,108.4216,37900.0
2014-01-28 15:25:00,148.49,148.54,148.37,148.48,22700.0,108.4216,108.4581,108.3339,108.4143,22700.0
2014-01-28 15:30:00,148.47,148.54,148.41,148.48,49400.0,108.407,108.4581,108.3632,108.4143,49400.0
2014-01-28 15:35:00,148.49,148.53,148.44,148.49,32800.0,108.4216,108.4508,108.3851,108.4216,32800.0
2014-01-28 15:40:00,148.48,148.56,148.38,148.44,31000.0,108.4143,108.4727,108.3413,108.3851,31000.0
2014-01-28 15:45:00,148.44,148.51,148.31,148.42,36800.0,108.3851,108.4362,108.2901,108.3705,36800.0
2014-01-28 15:50:00,148.43,148.48,148.3,148.34,45500.0,108.3778,108.4143,108.2828,108.312,45500.0
2014-01-28 15:55:00,148.35,148.45,148.23,148.29,120300.0,108.3193,108.3924,108.2317,108.2755,120300.0
2014-01-29 09:30:00,147.19,147.67,146.5,147.46,82600.0,107.4724,107.8228,106.9685,107.6695,82600.0
2014-01-29 09:35:00,147.16,147.88,146.95,147.84,36700.0,107.4505,107.9762,107.2971,107.947,36700.0
2014-01-29 09:40:00,147.74,148.14,147.67,147.84,36200.0,107.8739,108.166,107.8228,107.947,36200.0
2014-01-29 09:45:00,147.65,147.86,147.28,147.66,26500.0,107.8082,107.9616,107.5381,107.8155,26500.0
2014-01-29 09:50:00,147.53,147.6,147.02,147.02,12400.0,107.7206,107.7717,107.3482,107.3482,12400.0
2014-01-29 09:55:00,147.09,147.13,146.55,147.0,32700.0,107.3993,107.4286,107.0051,107.3336,32700.0
2014-01-29 10:00:00,147.01,147.25,146.96,147.11,30900.0,107.3409,107.5162,107.3044,107.4139,30900.0
2014-01-29 10:05:00,147.16,147.26,147.09,147.22,49400.0,107.4505,107.5235,107.3993,107.4943,49400.0
2014-01-29 10:10:00,147.25,147.56,147.11,147.2,25700.0,107.5162,107.7425,107.4139,107.4797,25700.0
2014-01-29 10:15:00,147.25,147.59,147.14,147.23,22600.0,107.5162,107.7644,107.4359,107.5016,22600.0
2014-01-29 10:20:00,147.2,147.31,146.97,147.23,23400.0,107.4797,107.56,107.3117,107.5016,23400.0
2014-01-29 10:25:00,147.18,147.25,146.92,147.24,10800.0,107.4651,107.5162,107.2752,107.5089,10800.0
2014-01-29 10:30:00,147.15,147.27,147.08,147.25,15500.0,107.4432,107.5308,107.392,107.5162,15500.0
2014-01-29 10:35:00,147.23,147.38,147.05,147.24,24100.0,107.5016,107.6111,107.3701,107.5089,24100.0
2014-01-29 10:40:00,147.22,147.63,147.11,147.5,25700.0,107.4943,107.7936,107.4139,107.6987,25700.0
2014-01-29 10:45:00,147.5,147.67,147.36,147.57,43400.0,107.6987,107.8228,107.5965,107.7498,43400.0
2014-01-29 10:50:00,147.56,147.67,147.33,147.57,11200.0,107.7425,107.8228,107.5746,107.7498,11200.0
2014-01-29 10:55:00,147.48,147.66,147.4,147.6,22500.0,107.6841,107.8155,107.6257,107.7717,22500.0
2014-01-29 11:00:00,147.6,147.65,147.49,147.62,24900.0,107.7717,107.8082,107.6914,107.7863,24900.0
2014-01-29 11:05:00,147.73,147.94,147.68,147.8,14500.0,107.8666,108.02,107.8301,107.9178,14500.0
2014-01-29 11:10:00,147.69,147.8,147.66,147.71,17300.0,107.8374,107.9178,107.8155,107.852,17300.0
2014-01-29 11:15:00,147.8,147.9,147.55,147.68,15700.0,107.9178,107.9908,107.7352,107.8301,15700.0
2014-01-29 11:20:00,147.77,148.0,147.71,147.85,15300.0,107.8959,108.0638,107.852,107.9543,15300.0
2014-01-29 11:25:00,148.0,148.0,147.71,147.71,10800.0,108.0638,108.0638,107.852,107.852,10800.0
2014-01-29 11:30:00,147.82,147.96,147.71,147.73,12900.0,107.9324,108.0346,107.852,107.8666,12900.0
2014-01-29 11:35:00,147.72,147.9,147.72,147.74,7100.0,107.8593,107.9908,107.8593,107.8739,7100.0
2014-01-29 11:40:00,147.74,147.87,147.57,147.62,10600.0,107.8739,107.9689,107.7498,107.7863,10600.0
2014-01-29 11:45:00,147.67,147.73,147.36,147.55,22600.0,107.8228,107.8666,107.5965,107.7352,22600.0
2014-01-29 11:50:00,147.56,147.6,147.47,147.47,12900.0,107.7425,107.7717,107.6768,107.6768,12900.0
2014-01-29 11:55:00,147.49,147.66,147.46,147.61,21400.0,107.6914,107.8155,107.6695,107.779,21400.0
2014-01-29 12:00:00,147.62,147.68,147.38,147.45,13700.0,107.7863,107.8301,107.6111,107.6622,13700.0
2014-01-29 12:05:00,147.5,147.53,147.35,147.35,20500.0,107.6987,107.7206,107.5892,107.5892,20500.0
2014-01-29 12:10:00,147.35,147.52,147.28,147.32,13700.0,107.5892,107.7133,107.5381,107.5673,13700.0
2014-01-29 12:15:00,147.33,147.38,147.21,147.22,11600.0,107.5746,107.6111,107.487,107.4943,11600.0
2014-01-29 12:20:00,147.26,147.33,147.21,147.21,14200.0,107.5235,107.5746,107.487,107.487,14200.0
2014-01-29 12:25:00,147.22,147.33,147.16,147.16,18300.0,107.4943,107.5746,107.4505,107.4505,18300.0
2014-01-29 12:30:00,147.19,147.19,147.06,147.1,7800.0,107.4724,107.4724,107.3774,107.4066,7800.0
2014-01-29 12:35:00,147.08,147.08,146.8,146.91,362200.0,107.392,107.392,107.1876,107.2679,362200.0
2014-01-29 12:40:00,146.91,147.17,146.91,147.17,41200.0,107.2679,107.4578,107.2679,107.4578,41200.0
2014-01-29 12:45:00,147.16,147.39,147.11,147.39,60900.0,107.4505,107.6184,107.4139,107.6184,60900.0
2014-01-29 12:50:00,147.41,147.58,147.36,147.58,104200.0,107.633,107.7571,107.5965,107.7571,104200.0
2014-01-29 12:55:00,147.56,147.84,147.55,147.84,3300.0,107.7425,107.947,107.7352,107.947,3300.0
2014-01-29 13:00:00,147.8,147.84,147.52,147.69,34100.0,107.9178,107.947,107.7133,107.8374,34100.0
2014-01-29 13:05:00,147.62,147.73,147.5,147.71,5100.0,107.7863,107.8666,107.6987,107.852,5100.0
2014-01-29 13:10:00,147.81,147.93,147.69,147.93,12600.0,107.9251,108.0127,107.8374,108.0127,12600.0
2014-01-29 13:15:00,147.86,147.86,147.72,147.79,11900.0,107.9616,107.9616,107.8593,107.9105,11900.0
2014-01-29 13:20:00,147.76,147.86,147.71,147.81,7600.0,107.8886,107.9616,107.852,107.9251,7600.0
2014-01-29 13:25:00,147.85,147.97,147.81,147.91,14000.0,107.9543,108.0419,107.9251,107.9981,14000.0
2014-01-29 13:30:00,147.96,147.96,147.77,147.77,8400.0,108.0346,108.0346,107.8959,107.8959,8400.0
2014-01-29 13:35:00,147.8,147.91,147.66,147.7,4200.0,107.9178,107.9981,107.8155,107.8447,4200.0
2014-01-29 13:40:00,147.68,147.72,147.5,147.5,4900.0,107.8301,107.8593,107.6987,107.6987,4900.0
2014-01-29 13:45:00,147.49,147.73,147.44,147.73,5900.0,107.6914,107.8666,107.6549,107.8666,5900.0
2014-01-29 13:50:00,147.73,147.9,147.7,147.87,20100.0,107.8666,107.9908,107.8447,107.9689,20100.0
2014-01-29 13:55:00,147.91,148.14,147.83,147.89,10700.0,107.9981,108.166,107.9397,107.9835,10700.0
2014-01-29 14:00:00,147.83,148.24,147.36,148.04,19700.0,107.9397,108.239,107.5965,108.093,19700.0
2014-01-29 14:05:00,148.01,148.01,147.3,147.55,17000.0,108.0711,108.0711,107.5527,107.7352,17000.0
2014-01-29 14:10:00,147.59,147.65,147.26,147.41,9700.0,107.7644,107.8082,107.5235,107.633,9700.0
2014-01-29 14:15:00,147.45,147.67,146.93,147.15,21100.0,107.6622,107.8228,107.2825,107.4432,21100.0
2014-01-29 14:20:00,147.16,147.4,146.93,147.27,10600.0,107.4505,107.6257,107.2825,107.5308,10600.0
2014-01-29 14:25:00,147.25,147.82,147.21,147.77,17800.0,107.5162,107.9324,107.487,107.8959,17800.0
2014-01-29 14:30:00,147.77,148.21,147.59,148.16,27800.0,107.8959,108.2171,107.7644,108.1806,27800.0
2014-01-29 14:35:00,148.16,148.2,147.75,148.01,24200.0,108.1806,108.2098,107.8813,108.0711,24200.0
2014-01-29 14:40:00,148.03,148.16,147.75,147.89,18200.0,108.0857,108.1806,107.8813,107.9835,18200.0
2014-01-29 14:45:00,147.97,148.03,147.48,147.66,13800.0,108.0419,108.0857,107.6841,107.8155,13800.0
2014-01-29 14:50:00,147.65,147.84,147.5,147.5,10000.0,107.8082,107.947,107.6987,107.6987,10000.0
2014-01-29 14:55:00,147.47,147.65,147.28,147.38,20300.0,107.6768,107.8082,107.5381,107.6111,20300.0
2014-01-29 15:00:00,147.32,147.44,147.18,147.38,13300.0,107.5673,107.6549,107.4651,107.6111,13300.0
2014-01-29 15:05:00,147.41,147.5,147.1,147.24,18000.0,107.633,107.6987,107.4066,107.5089,18000.0
2014-01-29 15:10:00,147.23,147.25,146.9,147.05,28100.0,107.5016,107.5162,107.2606,107.3701,28100.0
2014-01-29 15:15:00,147.05,147.29,146.93,147.01,23800.0,107.3701,107.5454,107.2825,107.3409,23800.0
2014-01-29 15:20:00,147.03,147.29,146.88,147.23,27200.0,107.3555,107.5454,107.246,107.5016,27200.0
2014-01-29 15:25:00,147.19,147.42,147.12,147.21,21700.0,107.4724,107.6403,107.4212,107.487,21700.0
2014-01-29 15:30:00,147.21,147.28,147.04,147.13,46000.0,107.487,107.5381,107.3628,107.4286,46000.0
2014-01-29 15:35:00,147.18,147.38,147.0,147.31,33200.0,107.4651,107.6111,107.3336,107.56,33200.0
2014-01-29 15:40:00,147.3,147.45,147.13,147.45,28800.0,107.5527,107.6622,107.4286,107.6622,28800.0
2014-01-29 15:45:00,147.49,147.79,147.38,147.51,48700.0,107.6914,107.9105,107.6111,107.706,48700.0
2014-01-29 15:50:00,147.42,147.47,147.23,147.42,33300.0,107.6403,107.6768,107.5016,107.6403,33300.0
2014-01-29 15:55:00,147.42,147.49,147.24,147.37,35400.0,107.6403,107.6914,107.5089,107.6038,35400.0
2014-01-30 09:30:00,148.59,148.75,148.07,148.66,37700.0,108.4946,108.6114,108.1149,108.5457,37700.0
2014-01-30 09:35:00,148.7,149.17,148.52,149.01,26900.0,108.5749,108.9181,108.4435,108.8013,26900.0
2014-01-30 09:40:00,148.86,148.93,148.27,148.77,28000.0,108.6917,108.7428,108.2609,108.626,28000.0
2014-01-30 09:45:00,148.65,148.93,148.43,148.83,11800.0,108.5384,108.7428,108.3778,108.6698,11800.0
2014-01-30 09:50:00,148.84,148.93,148.43,148.53,10400.0,108.6771,108.7428,108.3778,108.4508,10400.0
2014-01-30 09:55:00,148.53,148.68,148.42,148.54,13900.0,108.4508,108.5603,108.3705,108.4581,13900.0
2014-01-30 10:00:00,148.6,148.62,148.3,148.6,17700.0,108.5019,108.5165,108.2828,108.5019,17700.0
2014-01-30 10:05:00,148.6,148.82,148.39,148.39,11200.0,108.5019,108.6625,108.3486,108.3486,11200.0
2014-01-30 10:10:00,148.3,148.33,148.08,148.08,21300.0,108.2828,108.3047,108.1222,108.1222,21300.0
2014-01-30 10:15:00,148.07,148.07,147.81,147.95,13000.0,108.1149,108.1149,107.9251,108.0273,13000.0
2014-01-30 10:20:00,147.99,148.07,147.67,147.71,14400.0,108.0565,108.1149,107.8228,107.852,14400.0
2014-01-30 10:25:00,147.75,148.16,147.71,147.98,20800.0,107.8813,108.1806,107.852,108.0492,20800.0
2014-01-30 10:30:00,147.98,148.2,147.97,148.02,9300.0,108.0492,108.2098,108.0419,108.0784,9300.0
2014-01-30 10:35:00,148.06,148.26,148.06,148.2,8500.0,108.1076,108.2536,108.1076,108.2098,8500.0
2014-01-30 10:40:00,148.27,148.37,148.23,148.28,6300.0,108.2609,108.3339,108.2317,108.2682,6300.0
2014-01-30 10:45:00,148.29,148.36,148.23,148.29,8900.0,108.2755,108.3266,108.2317,108.2755,8900.0
2014-01-30 10:50:00,148.23,148.41,148.15,148.41,29200.0,108.2317,108.3632,108.1733,108.3632,29200.0
2014-01-30 10:55:00,148.34,148.49,148.28,148.34,6600.0,108.312,108.4216,108.2682,108.312,6600.0
2014-01-30 11:00:00,148.34,148.4,148.26,148.4,10200.0,108.312,108.3559,108.2536,108.3559,10200.0
2014-01-30 11:05:00,148.41,148.47,148.25,148.29,10500.0,108.3632,108.407,108.2463,108.2755,10500.0
2014-01-30 11:10:00,148.29,148.3,148.07,148.13,112200.0,108.2755,108.2828,108.1149,108.1587,112200.0
2014-01-30 11:15:00,148.16,148.52,148.16,148.49,121800.0,108.1806,108.4435,108.1806,108.4216,121800.0
2014-01-30 11:20:00,148.53,148.76,148.53,148.62,10000.0,108.4508,108.6187,108.4508,108.5165,10000.0
2014-01-30 11:25:00,148.71,148.78,148.66,148.78,15700.0,108.5822,108.6333,108.5457,108.6333,15700.0
2014-01-30 11:30:00,148.8,149.03,148.8,148.89,11500.0,108.6479,108.8159,108.6479,108.7136,11500.0
2014-01-30 11:35:00,148.89,149.07,148.86,149.04,11900.0,108.7136,108.8451,108.6917,108.8232,11900.0
2014-01-30 11:40:00,149.11,149.31,149.11,149.15,20800.0,108.8743,109.0203,108.8743,108.9035,20800.0
2014-01-30 11:45:00,149.2,149.59,149.2,149.57,15200.0,108.94,109.2247,108.94,109.2101,15200.0
2014-01-30 11:50:00,149.52,149.71,149.49,149.54,10400.0,109.1736,109.3124,109.1517,109.1882,10400.0
2014-01-30 11:55:00,149.5,149.68,149.45,149.51,7800.0,109.159,109.2905,109.1225,109.1663,7800.0
2014-01-30 12:00:00,149.51,149.64,149.39,149.43,16100.0,109.1663,109.2613,109.0787,109.1079,16100.0
2014-01-30 12:05:00,149.46,149.62,149.46,149.5,4100.0,109.1298,109.2467,109.1298,109.159,4100.0
2014-01-30 12:10:00,149.5,149.61,149.32,149.55,11000.0,109.159,109.2393,109.0276,109.1955,11000.0
2014-01-30 12:15:00,149.56,149.69,149.53,149.56,9200.0,109.2028,109.2978,109.1809,109.2028,9200.0
2014-01-30 12:20:00,149.57,149.66,149.51,149.55,5500.0,109.2101,109.2759,109.1663,109.1955,5500.0
2014-01-30 12:25:00,149.52,149.55,149.23,149.24,7500.0,109.1736,109.1955,108.9619,108.9692,7500.0
2014-01-30 12:30:00,149.25,149.63,149.25,149.39,14000.0,108.9765,109.254,108.9765,109.0787,14000.0
2014-01-30 12:35:00,149.39,149.7,149.37,149.67,18200.0,109.0787,109.3051,109.0641,109.2832,18200.0
2014-01-30 12:40:00,149.72,149.92,149.68,149.79,10400.0,109.3197,109.4657,109.2905,109.3708,10400.0
2014-01-30 12:45:00,149.8,150.29,149.78,150.0,32800.0,109.3781,109.7359,109.3635,109.5241,32800.0
2014-01-30 12:50:00,150.02,150.07,149.78,149.82,24200.0,109.5387,109.5752,109.3635,109.3927,24200.0
2014-01-30 12:55:00,149.84,149.92,149.79,149.8,15200.0,109.4073,109.4657,109.3708,109.3781,15200.0
2014-01-30 13:00:00,149.86,149.92,149.82,149.82,8700.0,109.4219,109.4657,109.3927,109.3927,8700.0
2014-01-30 13:05:00,149.82,149.94,149.7,149.9,23700.0,109.3927,109.4803,109.3051,109.4511,23700.0
2014-01-30 13:10:00,149.86,149.93,149.58,149.65,18700.0,109.4219,109.473,109.2174,109.2686,18700.0
2014-01-30 13:15:00,149.65,149.67,149.38,149.39,13300.0,109.2686,109.2832,109.0714,109.0787,13300.0
2014-01-30 13:20:00,149.43,149.46,149.28,149.32,59500.0,109.1079,109.1298,108.9984,109.0276,59500.0
2014-01-30 13:25:00,149.3,149.37,149.22,149.31,8000.0,109.013,109.0641,108.9546,109.0203,8000.0
2014-01-30 13:30:00,149.29,149.3,149.12,149.16,7700.0,109.0057,109.013,108.8816,108.9108,7700.0
2014-01-30 13:35:00,149.14,149.16,149.04,149.09,7300.0,108.8962,108.9108,108.8232,108.8597,7300.0
2014-01-30 13:40:00,149.06,149.16,149.01,149.05,11400.0,108.8378,108.9108,108.8013,108.8305,11400.0
2014-01-30 13:45:00,149.03,149.19,149.03,149.18,8600.0,108.8159,108.9327,108.8159,108.9254,8600.0
2014-01-30 13:50:00,149.19,149.19,148.92,148.93,9400.0,108.9327,108.9327,108.7355,108.7428,9400.0
2014-01-30 13:55:00,148.93,148.97,148.76,148.8,13700.0,108.7428,108.772,108.6187,108.6479,13700.0
2014-01-30 14:00:00,148.79,148.79,148.35,148.43,15100.0,108.6406,108.6406,108.3193,108.3778,15100.0
2014-01-30 14:05:00,148.44,148.51,148.27,148.38,25600.0,108.3851,108.4362,108.2609,108.3413,25600.0
2014-01-30 14:10:00,148.37,148.44,148.24,148.26,14600.0,108.3339,108.3851,108.239,108.2536,14600.0
2014-01-30 14:15:00,148.31,148.49,148.28,148.45,10900.0,108.2901,108.4216,108.2682,108.3924,10900.0
2014-01-30 14:20:00,148.45,148.48,148.28,148.32,16300.0,108.3924,108.4143,108.2682,108.2974,16300.0
2014-01-30 14:25:00,148.32,148.47,148.32,148.47,21400.0,108.2974,108.407,108.2974,108.407,21400.0
2014-01-30 14:30:00,148.48,148.53,148.41,148.45,15600.0,108.4143,108.4508,108.3632,108.3924,15600.0
2014-01-30 14:35:00,148.48,148.48,148.34,148.41,19800.0,108.4143,108.4143,108.312,108.3632,19800.0
2014-01-30 14:40:00,148.41,148.49,148.38,148.44,20200.0,108.3632,108.4216,108.3413,108.3851,20200.0
2014-01-30 14:45:00,148.46,148.46,148.31,148.34,11500.0,108.3997,108.3997,108.2901,108.312,11500.0
2014-01-30 14:50:00,148.35,148.49,148.31,148.43,12000.0,108.3193,108.4216,108.2901,108.3778,12000.0
2014-01-30 14:55:00,148.46,148.56,148.44,148.5,11900.0,108.3997,108.4727,108.3851,108.4289,11900.0
2014-01-30 15:00:00,148.5,148.8,148.47,148.77,21200.0,108.4289,108.6479,108.407,108.626,21200.0
2014-01-30 15:05:00,148.81,148.82,148.68,148.75,14300.0,108.6552,108.6625,108.5603,108.6114,14300.0
2014-01-30 15:10:00,148.77,148.86,148.73,148.83,20700.0,108.626,108.6917,108.5968,108.6698,20700.0
2014-01-30 15:15:00,148.82,148.87,148.72,148.8,16200.0,108.6625,108.699,108.5895,108.6479,16200.0
2014-01-30 15:20:00,148.79,148.9,148.77,148.9,11200.0,108.6406,108.7209,108.626,108.7209,11200.0
2014-01-30 15:25:00,148.9,148.9,148.66,148.66,21200.0,108.7209,108.7209,108.5457,108.5457,21200.0
2014-01-30 15:30:00,148.68,148.78,148.6,148.64,13600.0,108.5603,108.6333,108.5019,108.5311,13600.0
2014-01-30 15:35:00,148.65,148.78,148.65,148.78,26400.0,108.5384,108.6333,108.5384,108.6333,26400.0
2014-01-30 15:40:00,148.77,148.9,148.67,148.81,31200.0,108.626,108.7209,108.553,108.6552,31200.0
2014-01-30 15:45:00,148.8,148.83,148.64,148.67,23900.0,108.6479,108.6698,108.5311,108.553,23900.0
2014-01-30 15:50:00,148.68,148.82,148.6,148.76,30900.0,108.5603,108.6625,108.5019,108.6187,30900.0
2014-01-30 15:55:00,148.78,148.83,148.63,148.66,51200.0,108.6333,108.6698,108.5238,108.5457,51200.0
2014-01-31 09:30:00,147.07,147.68,145.94,147.24,10700.0,107.3847,107.8301,106.5597,107.5089,10700.0
2014-01-31 09:35:00,147.39,147.48,146.5,146.88,101700.0,107.6184,107.6841,106.9685,107.246,101700.0
2014-01-31 09:40:00,146.9,147.66,146.75,147.62,30700.0,107.2606,107.8155,107.1511,107.7863,30700.0
2014-01-31 09:45:00,147.66,147.78,146.77,147.11,33100.0,107.8155,107.9032,107.1657,107.4139,33100.0
2014-01-31 09:50:00,147.21,147.75,147.21,147.72,23000.0,107.487,107.8813,107.487,107.8593,23000.0
2014-01-31 09:55:00,147.69,147.84,147.36,147.45,42000.0,107.8374,107.947,107.5965,107.6622,42000.0
2014-01-31 10:00:00,147.48,148.07,147.46,147.8,15300.0,107.6841,108.1149,107.6695,107.9178,15300.0
2014-01-31 10:05:00,147.75,148.2,147.75,148.11,16500.0,107.8813,108.2098,107.8813,108.1441,16500.0
2014-01-31 10:10:00,148.12,148.37,148.07,148.08,16400.0,108.1514,108.3339,108.1149,108.1222,16400.0
2014-01-31 10:15:00,148.04,148.04,147.55,147.68,31600.0,108.093,108.093,107.7352,107.8301,31600.0
2014-01-31 10:20:00,147.67,147.77,147.38,147.5,20200.0,107.8228,107.8959,107.6111,107.6987,20200.0
2014-01-31 10:25:00,147.51,147.58,147.25,147.32,20800.0,107.706,107.7571,107.5162,107.5673,20800.0
2014-01-31 10:30:00,147.25,147.56,147.15,147.15,17100.0,107.5162,107.7425,107.4432,107.4432,17100.0
2014-01-31 10:35:00,147.14,147.32,147.0,147.09,16300.0,107.4359,107.5673,107.3336,107.3993,16300.0
2014-01-31 10:40:00,147.09,147.48,147.09,147.16,16900.0,107.3993,107.6841,107.3993,107.4505,16900.0
2014-01-31 10:45:00,147.24,147.89,147.23,147.88,19100.0,107.5089,107.9835,107.5016,107.9762,19100.0
2014-01-31 10:50:00,147.91,148.28,147.87,148.04,18600.0,107.9981,108.2682,107.9689,108.093,18600.0
2014-01-31 10:55:00,148.06,148.46,148.05,148.36,23100.0,108.1076,108.3997,108.1003,108.3266,23100.0
2014-01-31 11:00:00,148.39,148.89,148.35,148.83,39800.0,108.3486,108.7136,108.3193,108.6698,39800.0
2014-01-31 11:05:00,148.82,149.28,148.82,149.23,36100.0,108.6625,108.9984,108.6625,108.9619,36100.0
2014-01-31 11:10:00,149.27,149.27,148.99,149.15,22900.0,108.9911,108.9911,108.7866,108.9035,22900.0
2014-01-31 11:15:00,149.11,149.36,149.0,149.05,22300.0,108.8743,109.0568,108.794,108.8305,22300.0
2014-01-31 11:20:00,149.04,149.28,149.03,149.28,16800.0,108.8232,108.9984,108.8159,108.9984,16800.0
2014-01-31 11:25:00,149.33,149.6,149.29,149.6,14300.0,109.0349,109.232,109.0057,109.232,14300.0
2014-01-31 11:30:00,149.64,149.68,149.44,149.53,27200.0,109.2613,109.2905,109.1152,109.1809,27200.0
2014-01-31 11:35:00,149.54,149.55,149.27,149.37,20700.0,109.1882,109.1955,108.9911,109.0641,20700.0
2014-01-31 11:40:00,149.37,149.63,149.37,149.62,24100.0,109.0641,109.254,109.0641,109.2467,24100.0
2014-01-31 11:45:00,149.62,149.62,149.07,149.08,21000.0,109.2467,109.2467,108.8451,108.8524,21000.0
2014-01-31 11:50:00,149.09,149.27,148.91,148.97,16500.0,108.8597,108.9911,108.7282,108.772,16500.0
2014-01-31 11:55:00,148.94,149.13,148.72,149.03,16800.0,108.7501,108.8889,108.5895,108.8159,16800.0
2014-01-31 12:00:00,149.1,149.32,149.05,149.05,17900.0,108.867,109.0276,108.8305,108.8305,17900.0
2014-01-31 12:05:00,149.09,149.34,149.06,149.18,11100.0,108.8597,109.0422,108.8378,108.9254,11100.0
2014-01-31 12:10:00,149.19,149.28,149.02,149.14,12100.0,108.9327,108.9984,108.8086,108.8962,12100.0
2014-01-31 12:15:00,149.15,149.29,149.15,149.15,8200.0,108.9035,109.0057,108.9035,108.9035,8200.0
2014-01-31 12:20:00,149.16,149.25,149.13,149.13,7200.0,108.9108,108.9765,108.8889,108.8889,7200.0
2014-01-31 12:25:00,149.13,149.28,149.08,149.25,13400.0,108.8889,108.9984,108.8524,108.9765,13400.0
2014-01-31 12:30:00,149.19,149.3,148.99,149.14,48300.0,108.9327,109.013,108.7866,108.8962,48300.0
2014-01-31 12:35:00,149.15,149.44,149.12,149.29,11000.0,108.9035,109.1152,108.8816,109.0057,11000.0
2014-01-31 12:40:00,149.31,149.35,149.21,149.3,10000.0,109.0203,109.0495,108.9473,109.013,10000.0
2014-01-31 12:45:00,149.33,149.66,149.33,149.62,12700.0,109.0349,109.2759,109.0349,109.2467,12700.0
2014-01-31 12:50:00,149.62,149.79,149.59,149.78,20400.0,109.2467,109.3708,109.2247,109.3635,20400.0
2014-01-31 12:55:00,149.81,149.85,149.67,149.74,35800.0,109.3854,109.4146,109.2832,109.3343,35800.0
2014-01-31 13:00:00,149.73,149.96,149.73,149.91,21400.0,109.327,109.4949,109.327,109.4584,21400.0
2014-01-31 13:05:00,149.89,149.94,149.77,149.92,13700.0,109.4438,109.4803,109.3562,109.4657,13700.0
2014-01-31 13:10:00,149.96,150.0,149.85,149.98,20200.0,109.4949,109.5241,109.4146,109.5095,20200.0
2014-01-31 13:15:00,149.97,150.1,149.9,149.95,27300.0,109.5022,109.5971,109.4511,109.4876,27300.0
2014-01-31 13:20:00,149.9,150.02,149.85,150.02,10200.0,109.4511,109.5387,109.4146,109.5387,10200.0
2014-01-31 13:25:00,150.03,150.09,149.95,150.02,16200.0,109.546,109.5898,109.4876,109.5387,16200.0
2014-01-31 13:30:00,150.04,150.15,149.99,150.12,16800.0,109.5533,109.6336,109.5168,109.6117,16800.0
2014-01-31 13:35:00,150.13,150.33,150.13,150.28,21300.0,109.619,109.7651,109.619,109.7286,21300.0
2014-01-31 13:40:00,150.31,150.56,150.31,150.43,26900.0,109.7505,109.933,109.7505,109.8381,26900.0
2014-01-31 13:45:00,150.48,150.72,150.44,150.7,21500.0,109.8746,110.0498,109.8454,110.0352,21500.0
2014-01-31 13:50:00,150.69,150.91,150.69,150.88,27500.0,110.0279,110.1886,110.0279,110.1667,27500.0
2014-01-31 13:55:00,150.89,150.99,150.81,150.99,19800.0,110.174,110.247,110.1155,110.247,19800.0
2014-01-31 14:00:00,151.0,151.16,150.98,151.1,26200.0,110.2543,110.3711,110.2397,110.3273,26200.0
2014-01-31 14:05:00,151.07,151.29,151.04,151.23,36900.0,110.3054,110.466,110.2835,110.4222,36900.0
2014-01-31 14:10:00,151.22,151.34,151.17,151.32,23600.0,110.4149,110.5025,110.3784,110.4879,23600.0
2014-01-31 14:15:00,151.33,151.39,151.2,151.36,27800.0,110.4952,110.539,110.4003,110.5171,27800.0
2014-01-31 14:20:00,151.38,151.5,151.28,151.49,22700.0,110.5317,110.6194,110.4587,110.6121,22700.0
2014-01-31 14:25:00,151.46,151.63,151.46,151.59,19400.0,110.5901,110.7143,110.5901,110.6851,19400.0
2014-01-31 14:30:00,151.57,151.65,151.51,151.61,24400.0,110.6705,110.7289,110.6267,110.6997,24400.0
2014-01-31 14:35:00,151.6,151.98,151.59,151.87,24800.0,110.6924,110.9698,110.6851,110.8895,24800.0
2014-01-31 14:40:00,151.8,151.99,151.8,151.96,19300.0,110.8384,110.9771,110.8384,110.9552,19300.0
2014-01-31 14:45:00,151.96,151.99,151.85,151.98,15300.0,110.9552,110.9771,110.8749,110.9698,15300.0
2014-01-31 14:50:00,151.98,151.98,151.48,151.49,24700.0,110.9698,110.9698,110.6047,110.6121,24700.0
2014-01-31 14:55:00,151.48,151.7,151.48,151.62,17100.0,110.6047,110.7654,110.6047,110.707,17100.0
2014-01-31 15:00:00,151.59,151.69,151.33,151.69,19900.0,110.6851,110.7581,110.4952,110.7581,19900.0
2014-01-31 15:05:00,151.69,151.69,151.32,151.34,26600.0,110.7581,110.7581,110.4879,110.5025,26600.0
2014-01-31 15:10:00,151.34,151.41,151.28,151.35,28900.0,110.5025,110.5536,110.4587,110.5098,28900.0
2014-01-31 15:15:00,151.36,151.5,151.19,151.23,27100.0,110.5171,110.6194,110.393,110.4222,27100.0
2014-01-31 15:20:00,151.23,151.34,151.14,151.28,33100.0,110.4222,110.5025,110.3565,110.4587,33100.0
2014-01-31 15:25:00,151.3,151.31,151.17,151.28,26900.0,110.4733,110.4806,110.3784,110.4587,26900.0
2014-01-31 15:30:00,151.27,151.55,151.27,151.45,39200.0,110.4514,110.6559,110.4514,110.5828,39200.0
2014-01-31 15:35:00,151.45,151.53,151.23,151.24,36900.0,110.5828,110.6413,110.4222,110.4295,36900.0
2014-01-31 15:40:00,151.27,151.42,151.22,151.25,41300.0,110.4514,110.5609,110.4149,110.4368,41300.0
2014-01-31 15:45:00,151.26,151.34,151.02,151.08,55000.0,110.4441,110.5025,110.2689,110.3127,55000.0
2014-01-31 15:50:00,151.09,151.14,151.01,151.02,58100.0,110.32,110.3565,110.2616,110.2689,58100.0
2014-01-31 15:55:00,151.05,151.06,150.7,150.91,92500.0,110.2908,110.2981,110.0352,110.1886,92500.0
2014-02-03 09:30:00,150.54,151.49,150.54,151.06,94500.0,109.9184,110.6121,109.9184,110.2981,94500.0
2014-02-03 09:35:00,151.05,152.0,151.03,151.85,35700.0,110.2908,110.9844,110.2762,110.8749,35700.0
2014-02-03 09:40:00,151.9,152.0,151.66,151.76,34500.0,110.9114,110.9844,110.7362,110.8092,34500.0
2014-02-03 09:45:00,151.69,151.76,151.25,151.44,23400.0,110.7581,110.8092,110.4368,110.5755,23400.0
2014-02-03 09:50:00,151.43,151.73,151.41,151.49,11500.0,110.5682,110.7873,110.5536,110.6121,11500.0
2014-02-03 09:55:00,151.47,151.55,151.21,151.23,13500.0,110.5974,110.6559,110.4076,110.4222,13500.0
2014-02-03 10:00:00,151.22,151.28,150.38,150.52,45900.0,110.4149,110.4587,109.8016,109.9038,45900.0
2014-02-03 10:05:00,150.6,150.74,150.46,150.55,22000.0,109.9622,110.0644,109.86,109.9257,22000.0
2014-02-03 10:10:00,150.48,150.58,150.34,150.5,86100.0,109.8746,109.9476,109.7724,109.8892,86100.0
2014-02-03 10:15:00,150.46,150.52,150.28,150.49,60700.0,109.86,109.9038,109.7286,109.8819,60700.0
2014-02-03 10:20:00,150.49,150.5,149.58,149.58,26300.0,109.8819,109.8892,109.2174,109.2174,26300.0
2014-02-03 10:25:00,149.53,149.73,149.28,149.58,17400.0,109.1809,109.327,108.9984,109.2174,17400.0
2014-02-03 10:30:00,149.52,149.62,149.13,149.13,14500.0,109.1736,109.2467,108.8889,108.8889,14500.0
2014-02-03 10:35:00,149.1,149.71,149.1,149.71,13000.0,108.867,109.3124,108.867,109.3124,13000.0
2014-02-03 10:40:00,149.64,149.74,149.5,149.64,12200.0,109.2613,109.3343,109.159,109.2613,12200.0
2014-02-03 10:45:00,149.7,149.91,149.62,149.62,13700.0,109.3051,109.4584,109.2467,109.2467,13700.0
2014-02-03 10:50:00,149.55,149.95,149.53,149.61,12000.0,109.1955,109.4876,109.1809,109.2393,12000.0
2014-02-03 10:55:00,149.59,149.69,149.4,149.65,13000.0,109.2247,109.2978,109.086,109.2686,13000.0
2014-02-03 11:00:00,149.6,149.63,149.35,149.35,14100.0,109.232,109.254,109.0495,109.0495,14100.0
2014-02-03 11:05:00,149.36,149.39,148.82,148.83,30700.0,109.0568,109.0787,108.6625,108.6698,30700.0
2014-02-03 11:10:00,148.84,149.05,148.75,148.77,15700.0,108.6771,108.8305,108.6114,108.626,15700.0
2014-02-03 11:15:00,148.72,148.85,148.4,148.62,14000.0,108.5895,108.6844,108.3559,108.5165,14000.0
2014-02-03 11:20:00,148.66,148.85,148.55,148.8,13700.0,108.5457,108.6844,108.4654,108.6479,13700.0
2014-02-03 11:25:00,148.78,148.87,148.72,148.78,13600.0,108.6333,108.699,108.5895,108.6333,13600.0
2014-02-03 11:30:00,148.75,149.1,148.72,149.05,13600.0,108.6114,108.867,108.5895,108.8305,13600.0
2014-02-03 11:35:00,149.05,149.34,148.79,149.2,22700.0,108.8305,109.0422,108.6406,108.94,22700.0
2014-02-03 11:40:00,149.17,149.2,148.94,148.95,11200.0,108.9181,108.94,108.7501,108.7574,11200.0
2014-02-03 11:45:00,148.95,149.02,148.71,148.8,13400.0,108.7574,108.8086,108.5822,108.6479,13400.0
2014-02-03 11:50:00,148.82,148.96,148.72,148.96,16200.0,108.6625,108.7647,108.5895,108.7647,16200.0
2014-02-03 11:55:00,148.95,148.95,148.67,148.77,17800.0,108.7574,108.7574,108.553,108.626,17800.0
2014-02-03 12:00:00,148.76,148.94,148.69,148.69,25800.0,108.6187,108.7501,108.5676,108.5676,25800.0
2014-02-03 12:05:00,148.73,149.02,148.7,148.84,13000.0,108.5968,108.8086,108.5749,108.6771,13000.0
2014-02-03 12:10:00,148.77,148.84,148.69,148.82,16700.0,108.626,108.6771,108.5676,108.6625,16700.0
2014-02-03 12:15:00,148.85,148.89,148.69,148.89,20000.0,108.6844,108.7136,108.5676,108.7136,20000.0
2014-02-03 12:20:00,148.85,148.96,148.72,148.82,21000.0,108.6844,108.7647,108.5895,108.6625,21000.0
2014-02-03 12:25:00,148.85,149.07,148.85,148.91,6100.0,108.6844,108.8451,108.6844,108.7282,6100.0
2014-02-03 12:30:00,148.99,149.3,148.97,149.28,13500.0,108.7866,109.013,108.772,108.9984,13500.0
2014-02-03 12:35:00,149.25,149.38,149.12,149.12,9300.0,108.9765,109.0714,108.8816,108.8816,9300.0
2014-02-03 12:40:00,149.17,149.43,149.17,149.36,18200.0,108.9181,109.1079,108.9181,109.0568,18200.0
2014-02-03 12:45:00,149.35,149.5,149.28,149.43,14500.0,109.0495,109.159,108.9984,109.1079,14500.0
2014-02-03 12:50:00,149.3,149.5,149.27,149.45,8900.0,109.013,109.159,108.9911,109.1225,8900.0
2014-02-03 12:55:00,149.47,149.5,149.06,149.06,9500.0,109.1371,109.159,108.8378,108.8378,9500.0
2014-02-03 13:00:00,149.05,149.16,148.83,148.84,14300.0,108.8305,108.9108,108.6698,108.6771,14300.0
2014-02-03 13:05:00,148.79,148.87,148.67,148.75,20000.0,108.6406,108.699,108.553,108.6114,20000.0
2014-02-03 13:10:00,148.76,148.93,148.71,148.75,15900.0,108.6187,108.7428,108.5822,108.6114,15900.0
2014-02-03 13:15:00,148.77,148.81,148.33,148.33,13800.0,108.626,108.6552,108.3047,108.3047,13800.0
2014-02-03 13:20:00,148.42,148.5,148.32,148.37,20900.0,108.3705,108.4289,108.2974,108.3339,20900.0
2014-02-03 13:25:00,148.39,148.54,148.15,148.26,26100.0,108.3486,108.4581,108.1733,108.2536,26100.0
2014-02-03 13:30:00,148.25,148.52,148.22,148.45,16100.0,108.2463,108.4435,108.2244,108.3924,16100.0
2014-02-03 13:35:00,148.44,148.44,148.21,148.25,24900.0,108.3851,108.3851,108.2171,108.2463,24900.0
2014-02-03 13:40:00,148.25,148.42,148.17,148.32,24900.0,108.2463,108.3705,108.1879,108.2974,24900.0
2014-02-03 13:45:00,148.26,148.26,147.81,148.03,31200.0,108.2536,108.2536,107.9251,108.0857,31200.0
2014-02-03 13:50:00,147.98,148.22,147.97,148.01,31600.0,108.0492,108.2244,108.0419,108.0711,31600.0
2014-02-03 13:55:00,148.01,148.18,147.94,148.04,23800.0,108.0711,108.1952,108.02,108.093,23800.0
2014-02-03 14:00:00,148.01,148.21,147.97,148.21,15100.0,108.0711,108.2171,108.0419,108.2171,15100.0
2014-02-03 14:05:00,148.2,148.26,148.04,148.13,7200.0,108.2098,108.2536,108.093,108.1587,7200.0
2014-02-03 14:10:00,148.17,148.39,148.06,148.36,11100.0,108.1879,108.3486,108.1076,108.3266,11100.0
2014-02-03 14:15:00,148.3,148.43,148.21,148.33,8700.0,108.2828,108.3778,108.2171,108.3047,8700.0
2014-02-03 14:20:00,148.3,148.3,148.03,148.06,15900.0,108.2828,108.2828,108.0857,108.1076,15900.0
2014-02-03 14:25:00,148.01,148.07,147.81,148.04,17100.0,108.0711,108.1149,107.9251,108.093,17100.0
2014-02-03 14:30:00,148.08,148.08,147.72,147.72,16100.0,108.1222,108.1222,107.8593,107.8593,16100.0
2014-02-03 14:35:00,147.77,147.97,147.7,147.82,10400.0,107.8959,108.0419,107.8447,107.9324,10400.0
2014-02-03 14:40:00,147.83,147.93,147.6,147.65,17000.0,107.9397,108.0127,107.7717,107.8082,17000.0
2014-02-03 14:45:00,147.63,147.83,147.42,147.71,13000.0,107.7936,107.9397,107.6403,107.852,13000.0
2014-02-03 14:50:00,147.73,147.92,147.56,147.78,37700.0,107.8666,108.0054,107.7425,107.9032,37700.0
2014-02-03 14:55:00,147.76,147.94,147.66,147.82,19800.0,107.8886,108.02,107.8155,107.9324,19800.0
2014-02-03 15:00:00,147.8,147.98,147.67,147.82,24500.0,107.9178,108.0492,107.8228,107.9324,24500.0
2014-02-03 15:05:00,147.79,147.94,147.69,147.82,17200.0,107.9105,108.02,107.8374,107.9324,17200.0
2014-02-03 15:10:00,147.84,148.03,147.63,148.03,17100.0,107.947,108.0857,107.7936,108.0857,17100.0
2014-02-03 15:15:00,148.04,148.08,147.87,147.87,21900.0,108.093,108.1222,107.9689,107.9689,21900.0
2014-02-03 15:20:00,147.88,147.94,147.71,147.74,27500.0,107.9762,108.02,107.852,107.8739,27500.0
2014-02-03 15:25:00,147.7,147.94,147.65,147.94,17700.0,107.8447,108.02,107.8082,108.02,17700.0
2014-02-03 15:30:00,147.95,148.01,147.79,147.8,23000.0,108.0273,108.0711,107.9105,107.9178,23000.0
2014-02-03 15:35:00,147.79,147.94,147.77,147.92,26700.0,107.9105,108.02,107.8959,108.0054,26700.0
2014-02-03 15:40:00,147.93,147.96,147.85,147.9,38600.0,108.0127,108.0346,107.9543,107.9908,38600.0
2014-02-03 15:45:00,147.88,147.9,147.65,147.74,63500.0,107.9762,107.9908,107.8082,107.8739,63500.0
2014-02-03 15:50:00,147.74,147.8,147.55,147.78,39000.0,107.8739,107.9178,107.7352,107.9032,39000.0
2014-02-03 15:55:00,147.77,147.86,147.44,147.73,101000.0,107.8959,107.9616,107.6549,107.8666,101000.0
2014-02-04 09:30:00,147.67,147.99,146.39,146.44,94800.0,107.8228,108.0565,106.8882,106.9247,94800.0
2014-02-04 09:35:00,146.47,146.52,145.63,145.75,30200.0,106.9466,106.9832,106.3333,106.4209,30200.0
2014-02-04 09:40:00,145.66,146.02,145.16,145.16,24100.0,106.3552,106.6181,105.9901,105.9901,24100.0
2014-02-04 09:45:00,145.16,145.51,144.69,145.35,60700.0,105.9901,106.2457,105.647,106.1289,60700.0
2014-02-04 09:50:00,145.35,146.25,145.23,146.25,32400.0,106.1289,106.786,106.0412,106.786,32400.0
2014-02-04 09:55:00,146.16,147.0,146.16,146.76,28200.0,106.7203,107.3336,106.7203,107.1584,28200.0
2014-02-04 10:00:00,146.73,146.91,146.27,146.35,30400.0,107.1365,107.2679,106.8006,106.859,30400.0
2014-02-04 10:05:00,146.25,146.61,146.03,146.45,36500.0,106.786,107.0489,106.6254,106.932,36500.0
2014-02-04 10:10:00,146.54,146.59,146.33,146.52,18700.0,106.9978,107.0343,106.8444,106.9832,18700.0
2014-02-04 10:15:00,146.55,146.93,146.33,146.36,20400.0,107.0051,107.2825,106.8444,106.8663,20400.0
2014-02-04 10:20:00,146.35,146.43,145.99,146.24,29500.0,106.859,106.9174,106.5962,106.7787,29500.0
2014-02-04 10:25:00,146.26,146.44,146.16,146.34,18700.0,106.7933,106.9247,106.7203,106.8517,18700.0
2014-02-04 10:30:00,146.33,146.71,146.3,146.52,26100.0,106.8444,107.1219,106.8225,106.9832,26100.0
2014-02-04 10:35:00,146.51,146.66,146.4,146.56,22700.0,106.9759,107.0854,106.8955,107.0124,22700.0
2014-02-04 10:40:00,146.51,146.8,146.42,146.47,16700.0,106.9759,107.1876,106.9101,106.9466,16700.0
2014-02-04 10:45:00,146.42,146.69,146.4,146.6,34200.0,106.9101,107.1073,106.8955,107.0416,34200.0
2014-02-04 10:50:00,146.6,146.75,146.47,146.69,14800.0,107.0416,107.1511,106.9466,107.1073,14800.0
2014-02-04 10:55:00,146.65,146.76,146.47,146.67,19200.0,107.0781,107.1584,106.9466,107.0927,19200.0
2014-02-04 11:00:00,146.67,147.5,146.6,147.38,35700.0,107.0927,107.6987,107.0416,107.6111,35700.0
2014-02-04 11:05:00,147.35,147.69,147.31,147.6,14600.0,107.5892,107.8374,107.56,107.7717,14600.0
2014-02-04 11:10:00,147.56,147.69,147.35,147.66,13700.0,107.7425,107.8374,107.5892,107.8155,13700.0
2014-02-04 11:15:00,147.65,147.74,147.41,147.61,12500.0,107.8082,107.8739,107.633,107.779,12500.0
2014-02-04 11:20:00,147.53,147.6,147.38,147.58,13000.0,107.7206,107.7717,107.6111,107.7571,13000.0
2014-02-04 11:25:00,147.56,147.78,147.55,147.72,12400.0,107.7425,107.9032,107.7352,107.8593,12400.0
2014-02-04 11:30:00,147.62,147.74,147.54,147.71,14000.0,107.7863,107.8739,107.7279,107.852,14000.0
2014-02-04 11:35:00,147.72,147.81,147.62,147.74,11300.0,107.8593,107.9251,107.7863,107.8739,11300.0
2014-02-04 11:40:00,147.74,147.92,147.63,147.92,16000.0,107.8739,108.0054,107.7936,108.0054,16000.0
2014-02-04 11:45:00,147.93,148.0,147.67,147.88,11600.0,108.0127,108.0638,107.8228,107.9762,11600.0
2014-02-04 11:50:00,147.88,147.88,147.63,147.72,15800.0,107.9762,107.9762,107.7936,107.8593,15800.0
2014-02-04 11:55:00,147.71,148.02,147.7,148.01,8200.0,107.852,108.0784,107.8447,108.0711,8200.0
2014-02-04 12:00:00,148.02,148.18,147.9,148.03,8700.0,108.0784,108.1952,107.9908,108.0857,8700.0
2014-02-04 12:05:00,147.99,148.07,147.9,148.02,7500.0,108.0565,108.1149,107.9908,108.0784,7500.0
2014-02-04 12:10:00,148.02,148.05,147.89,147.89,13900.0,108.0784,108.1003,107.9835,107.9835,13900.0
2014-02-04 12:15:00,147.93,148.13,147.83,147.89,10400.0,108.0127,108.1587,107.9397,107.9835,10400.0
2014-02-04 12:20:00,147.91,148.06,147.82,148.06,6000.0,107.9981,108.1076,107.9324,108.1076,6000.0
2014-02-04 12:25:00,148.08,148.18,147.99,148.01,12300.0,108.1222,108.1952,108.0565,108.0711,12300.0
2014-02-04 12:30:00,148.03,148.24,148.02,148.19,8700.0,108.0857,108.239,108.0784,108.2025,8700.0
2014-02-04 12:35:00,148.14,148.16,147.97,147.97,15100.0,108.166,108.1806,108.0419,108.0419,15100.0
2014-02-04 12:40:00,148.02,148.22,147.93,148.22,9400.0,108.0784,108.2244,108.0127,108.2244,9400.0
2014-02-04 12:45:00,148.23,148.35,148.14,148.14,11200.0,108.2317,108.3193,108.166,108.166,11200.0
2014-02-04 12:50:00,148.21,148.23,148.11,148.11,4400.0,108.2171,108.2317,108.1441,108.1441,4400.0
2014-02-04 12:55:00,148.11,148.21,148.01,148.06,19900.0,108.1441,108.2171,108.0711,108.1076,19900.0
2014-02-04 13:00:00,148.08,148.18,148.08,148.09,3600.0,108.1222,108.1952,108.1222,108.1295,3600.0
2014-02-04 13:05:00,148.07,148.24,148.06,148.11,9700.0,108.1149,108.239,108.1076,108.1441,9700.0
2014-02-04 13:10:00,148.1,148.1,147.67,147.67,16800.0,108.1368,108.1368,107.8228,107.8228,16800.0
2014-02-04 13:15:00,147.7,147.87,147.65,147.87,27600.0,107.8447,107.9689,107.8082,107.9689,27600.0
2014-02-04 13:20:00,147.88,148.1,147.81,148.0,17200.0,107.9762,108.1368,107.9251,108.0638,17200.0
2014-02-04 13:25:00,148.02,148.24,147.97,148.24,5200.0,108.0784,108.239,108.0419,108.239,5200.0
2014-02-04 13:30:00,148.25,148.61,148.21,148.61,16300.0,108.2463,108.5092,108.2171,108.5092,16300.0
2014-02-04 13:35:00,148.62,148.67,148.51,148.62,36000.0,108.5165,108.553,108.4362,108.5165,36000.0
2014-02-04 13:40:00,148.62,148.65,148.52,148.52,11100.0,108.5165,108.5384,108.4435,108.4435,11100.0
2014-02-04 13:45:00,148.53,148.58,148.47,148.49,10500.0,108.4508,108.4873,108.407,108.4216,10500.0
2014-02-04 13:50:00,148.42,148.54,148.25,148.28,11500.0,108.3705,108.4581,108.2463,108.2682,11500.0
2014-02-04 13:55:00,148.31,148.38,148.12,148.23,21600.0,108.2901,108.3413,108.1514,108.2317,21600.0
2014-02-04 14:00:00,148.27,148.32,148.03,148.26,11000.0,108.2609,108.2974,108.0857,108.2536,11000.0
2014-02-04 14:05:00,148.3,148.38,148.21,148.28,16000.0,108.2828,108.3413,108.2171,108.2682,16000.0
2014-02-04 14:10:00,148.27,148.72,148.27,148.66,14800.0,108.2609,108.5895,108.2609,108.5457,14800.0
2014-02-04 14:15:00,148.63,148.73,148.51,148.71,17800.0,108.5238,108.5968,108.4362,108.5822,17800.0
2014-02-04 14:20:00,148.7,148.97,148.64,148.87,25700.0,108.5749,108.772,108.5311,108.699,25700.0
2014-02-04 14:25:00,148.79,148.96,148.75,148.79,18200.0,108.6406,108.7647,108.6114,108.6406,18200.0
2014-02-04 14:30:00,148.77,148.87,148.7,148.82,22700.0,108.626,108.699,108.5749,108.6625,22700.0
2014-02-04 14:35:00,148.8,148.89,148.5,148.5,33600.0,108.6479,108.7136,108.4289,108.4289,33600.0
2014-02-04 14:40:00,148.5,148.65,148.42,148.62,38000.0,108.4289,108.5384,108.3705,108.5165,38000.0
2014-02-04 14:45:00,148.63,148.75,148.35,148.35,16400.0,108.5238,108.6114,108.3193,108.3193,16400.0
2014-02-04 14:50:00,148.31,148.39,148.05,148.17,37400.0,108.2901,108.3486,108.1003,108.1879,37400.0
2014-02-04 14:55:00,148.19,148.19,147.79,147.81,23100.0,108.2025,108.2025,107.9105,107.9251,23100.0
2014-02-04 15:00:00,147.79,148.05,147.79,148.0,24700.0,107.9105,108.1003,107.9105,108.0638,24700.0
2014-02-04 15:05:00,147.99,148.26,147.99,148.26,16500.0,108.0565,108.2536,108.0565,108.2536,16500.0
2014-02-04 15:10:00,148.27,148.28,148.17,148.17,20200.0,108.2609,108.2682,108.1879,108.1879,20200.0
2014-02-04 15:15:00,148.14,148.2,147.99,148.04,26200.0,108.166,108.2098,108.0565,108.093,26200.0
2014-02-04 15:20:00,148.09,148.19,147.96,147.96,19900.0,108.1295,108.2025,108.0346,108.0346,19900.0
2014-02-04 15:25:00,148.01,148.05,147.49,147.51,19400.0,108.0711,108.1003,107.6914,107.706,19400.0
2014-02-04 15:30:00,147.49,147.87,147.39,147.86,31000.0,107.6914,107.9689,107.6184,107.9616,31000.0
2014-02-04 15:35:00,147.85,148.19,147.8,148.17,27400.0,107.9543,108.2025,107.9178,108.1879,27400.0
2014-02-04 15:40:00,148.17,148.36,148.11,148.28,43200.0,108.1879,108.3266,108.1441,108.2682,43200.0
2014-02-04 15:45:00,148.29,148.37,148.22,148.33,59600.0,108.2755,108.3339,108.2244,108.3047,59600.0
2014-02-04 15:50:00,148.33,148.34,148.11,148.32,52500.0,108.3047,108.312,108.1441,108.2974,52500.0
2014-02-04 15:55:00,148.34,148.4,148.06,148.18,59100.0,108.312,108.3559,108.1076,108.1952,59100.0
2014-02-05 09:30:00,147.74,148.18,147.47,147.98,95400.0,107.8739,108.1952,107.6768,108.0492,95400.0
2014-02-05 09:35:00,147.98,148.55,147.9,148.45,60200.0,108.0492,108.4654,107.9908,108.3924,60200.0
2014-02-05 09:40:00,148.38,148.7,148.33,148.66,23600.0,108.3413,108.5749,108.3047,108.5457,23600.0
2014-02-05 09:45:00,148.57,148.64,147.86,148.21,40200.0,108.48,108.5311,107.9616,108.2171,40200.0
2014-02-05 09:50:00,148.25,148.37,148.02,148.36,26200.0,108.2463,108.3339,108.0784,108.3266,26200.0
2014-02-05 09:55:00,148.23,148.42,147.43,147.55,43200.0,108.2317,108.3705,107.6476,107.7352,43200.0
2014-02-05 10:00:00,147.58,149.0,147.54,148.95,39400.0,107.7571,108.794,107.7279,108.7574,39400.0
2014-02-05 10:05:00,148.81,149.25,148.74,148.77,43400.0,108.6552,108.9765,108.6041,108.626,43400.0
2014-02-05 10:10:00,148.66,149.01,148.25,148.25,33800.0,108.5457,108.8013,108.2463,108.2463,33800.0
2014-02-05 10:15:00,148.33,148.53,147.94,148.13,39900.0,108.3047,108.4508,108.02,108.1587,39900.0
2014-02-05 10:20:00,148.14,148.2,147.55,147.7,59100.0,108.166,108.2098,107.7352,107.8447,59100.0
2014-02-05 10:25:00,147.57,147.77,147.51,147.73,45900.0,107.7498,107.8959,107.706,107.8666,45900.0
2014-02-05 10:30:00,147.75,148.83,147.6,148.82,38600.0,107.8813,108.6698,107.7717,108.6625,38600.0
2014-02-05 10:35:00,148.82,149.25,148.68,149.17,37400.0,108.6625,108.9765,108.5603,108.9181,37400.0
2014-02-05 10:40:00,149.15,149.36,148.77,148.77,34800.0,108.9035,109.0568,108.626,108.626,34800.0
2014-02-05 10:45:00,148.79,148.9,148.51,148.62,17100.0,108.6406,108.7209,108.4362,108.5165,17100.0
2014-02-05 10:50:00,148.58,148.92,148.52,148.71,13700.0,108.4873,108.7355,108.4435,108.5822,13700.0
2014-02-05 10:55:00,148.72,149.16,148.72,148.96,16500.0,108.5895,108.9108,108.5895,108.7647,16500.0
2014-02-05 11:00:00,148.99,149.07,148.64,148.65,13900.0,108.7866,108.8451,108.5311,108.5384,13900.0
2014-02-05 11:05:00,148.63,149.02,148.54,148.68,40000.0,108.5238,108.8086,108.4581,108.5603,40000.0
2014-02-05 11:10:00,148.77,149.31,148.74,149.29,30100.0,108.626,109.0203,108.6041,109.0057,30100.0
2014-02-05 11:15:00,149.28,149.58,149.25,149.3,22200.0,108.9984,109.2174,108.9765,109.013,22200.0
2014-02-05 11:20:00,149.3,149.54,149.27,149.46,12800.0,109.013,109.1882,108.9911,109.1298,12800.0
2014-02-05 11:25:00,149.48,149.89,149.39,149.89,15500.0,109.1444,109.4438,109.0787,109.4438,15500.0
2014-02-05 11:30:00,149.92,149.96,149.74,149.94,33300.0,109.4657,109.4949,109.3343,109.4803,33300.0
2014-02-05 11:35:00,149.9,150.27,149.86,150.24,89900.0,109.4511,109.7213,109.4219,109.6994,89900.0
2014-02-05 11:40:00,150.21,150.61,150.21,150.35,58200.0,109.6774,109.9695,109.6774,109.7797,58200.0
2014-02-05 11:45:00,150.4,150.7,150.34,150.57,21300.0,109.8162,110.0352,109.7724,109.9403,21300.0
2014-02-05 11:50:00,150.62,150.92,150.57,150.65,20900.0,109.9768,110.1959,109.9403,109.9987,20900.0
2014-02-05 11:55:00,150.62,150.75,150.37,150.68,13400.0,109.9768,110.0717,109.7943,110.0206,13400.0
2014-02-05 12:00:00,150.6,150.85,150.6,150.76,13100.0,109.9622,110.1447,109.9622,110.079,13100.0
2014-02-05 12:05:00,150.75,150.92,150.61,150.61,16000.0,110.0717,110.1959,109.9695,109.9695,16000.0
2014-02-05 12:10:00,150.62,150.79,150.41,150.69,26000.0,109.9768,110.1009,109.8235,110.0279,26000.0
2014-02-05 12:15:00,150.65,150.82,150.61,150.75,25900.0,109.9987,110.1228,109.9695,110.0717,25900.0
2014-02-05 12:20:00,150.72,151.2,150.64,151.1,36900.0,110.0498,110.4003,109.9914,110.3273,36900.0
2014-02-05 12:25:00,151.03,151.16,150.93,150.94,24300.0,110.2762,110.3711,110.2032,110.2105,24300.0
2014-02-05 12:30:00,150.95,151.25,150.91,151.15,22900.0,110.2178,110.4368,110.1886,110.3638,22900.0
2014-02-05 12:35:00,151.12,151.24,151.12,151.12,26000.0,110.3419,110.4295,110.3419,110.3419,26000.0
2014-02-05 12:40:00,151.14,151.46,151.14,151.45,20900.0,110.3565,110.5901,110.3565,110.5828,20900.0
2014-02-05 12:45:00,151.45,151.46,151.31,151.38,12800.0,110.5828,110.5901,110.4806,110.5317,12800.0
2014-02-05 12:50:00,151.33,151.55,151.27,151.46,22200.0,110.4952,110.6559,110.4514,110.5901,22200.0
2014-02-05 12:55:00,151.47,151.68,151.39,151.48,26000.0,110.5974,110.7508,110.539,110.6047,26000.0
2014-02-05 13:00:00,151.47,151.73,151.43,151.73,21800.0,110.5974,110.7873,110.5682,110.7873,21800.0
2014-02-05 13:05:00,151.75,151.93,151.66,151.93,16700.0,110.8019,110.9333,110.7362,110.9333,16700.0
2014-02-05 13:10:00,151.94,151.97,151.76,151.78,18000.0,110.9406,110.9625,110.8092,110.8238,18000.0
2014-02-05 13:15:00,151.74,151.94,151.7,151.86,17700.0,110.7946,110.9406,110.7654,110.8822,17700.0
2014-02-05 13:20:00,151.87,151.96,151.68,151.69,19600.0,110.8895,110.9552,110.7508,110.7581,19600.0
2014-02-05 13:25:00,151.73,151.8,151.23,151.28,24900.0,110.7873,110.8384,110.4222,110.4587,24900.0
2014-02-05 13:30:00,151.32,151.39,151.26,151.37,17900.0,110.4879,110.539,110.4441,110.5244,17900.0
2014-02-05 13:35:00,151.35,151.39,151.19,151.29,25700.0,110.5098,110.539,110.393,110.466,25700.0
2014-02-05 13:40:00,151.29,151.42,151.08,151.11,30600.0,110.466,110.5609,110.3127,110.3346,30600.0
2014-02-05 13:45:00,151.12,151.18,151.06,151.13,18000.0,110.3419,110.3857,110.2981,110.3492,18000.0
2014-02-05 13:50:00,151.09,151.14,150.93,150.99,23600.0,110.32,110.3565,110.2032,110.247,23600.0
2014-02-05 13:55:00,150.99,151.13,150.86,150.86,22800.0,110.247,110.3492,110.1521,110.1521,22800.0
2014-02-05 14:00:00,150.86,150.96,150.73,150.85,19800.0,110.1521,110.2251,110.0571,110.1447,19800.0
2014-02-05 14:05:00,150.79,150.8,150.54,150.75,21100.0,110.1009,110.1082,109.9184,110.0717,21100.0
2014-02-05 14:10:00,150.8,150.85,150.55,150.79,15500.0,110.1082,110.1447,109.9257,110.1009,15500.0
2014-02-05 14:15:00,150.77,150.9,150.69,150.77,13200.0,110.0863,110.1813,110.0279,110.0863,13200.0
2014-02-05 14:20:00,150.8,150.96,150.74,150.77,12100.0,110.1082,110.2251,110.0644,110.0863,12100.0
2014-02-05 14:25:00,150.76,150.89,150.66,150.79,28900.0,110.079,110.174,110.006,110.1009,28900.0
2014-02-05 14:30:00,150.77,150.95,150.71,150.89,56600.0,110.0863,110.2178,110.0425,110.174,56600.0
2014-02-05 14:35:00,150.87,150.88,150.31,150.47,33900.0,110.1594,110.1667,109.7505,109.8673,33900.0
2014-02-05 14:40:00,150.44,150.53,150.26,150.53,13800.0,109.8454,109.9111,109.714,109.9111,13800.0
2014-02-05 14:45:00,150.57,150.7,150.5,150.66,22200.0,109.9403,110.0352,109.8892,110.006,22200.0
2014-02-05 14:50:00,150.7,150.83,150.41,150.52,19900.0,110.0352,110.1301,109.8235,109.9038,19900.0
2014-02-05 14:55:00,150.51,150.54,150.33,150.43,19100.0,109.8965,109.9184,109.7651,109.8381,19100.0
2014-02-05 15:00:00,150.42,150.56,150.3,150.31,20900.0,109.8308,109.933,109.7432,109.7505,20900.0
2014-02-05 15:05:00,150.31,150.47,150.29,150.31,22700.0,109.7505,109.8673,109.7359,109.7505,22700.0
2014-02-05 15:10:00,150.34,150.58,150.34,150.56,21700.0,109.7724,109.9476,109.7724,109.933,21700.0
2014-02-05 15:15:00,150.55,150.65,150.45,150.57,19500.0,109.9257,109.9987,109.8527,109.9403,19500.0
2014-02-05 15:20:00,150.55,150.62,150.44,150.5,21900.0,109.9257,109.9768,109.8454,109.8892,21900.0
2014-02-05 15:25:00,150.46,150.75,150.46,150.75,21400.0,109.86,110.0717,109.86,110.0717,21400.0
2014-02-05 15:30:00,150.74,150.78,150.51,150.67,21600.0,110.0644,110.0936,109.8965,110.0133,21600.0
2014-02-05 15:35:00,150.67,150.67,150.38,150.54,30100.0,110.0133,110.0133,109.8016,109.9184,30100.0
2014-02-05 15:40:00,150.55,150.58,150.34,150.47,21800.0,109.9257,109.9476,109.7724,109.8673,21800.0
2014-02-05 15:45:00,150.48,150.83,150.46,150.8,35200.0,109.8746,110.1301,109.86,110.1082,35200.0
2014-02-05 15:50:00,150.77,150.78,150.39,150.43,32400.0,110.0863,110.0936,109.8089,109.8381,32400.0
2014-02-05 15:55:00,150.41,150.55,150.34,150.42,59100.0,109.8235,109.9257,109.7724,109.8308,59100.0
2014-02-06 09:30:00,149.73,150.87,149.5,150.5,93700.0,109.327,110.1594,109.159,109.8892,93700.0
2014-02-06 09:35:00,150.67,151.0,150.36,150.99,14000.0,110.0133,110.2543,109.787,110.247,14000.0
2014-02-06 09:40:00,150.91,150.92,150.41,150.79,12800.0,110.1886,110.1959,109.8235,110.1009,12800.0
2014-02-06 09:45:00,150.88,151.0,150.54,150.65,18300.0,110.1667,110.2543,109.9184,109.9987,18300.0
2014-02-06 09:50:00,150.94,150.95,150.71,150.95,11500.0,110.2105,110.2178,110.0425,110.2178,11500.0
2014-02-06 09:55:00,150.99,151.37,150.95,151.36,20400.0,110.247,110.5244,110.2178,110.5171,20400.0
2014-02-06 10:00:00,151.44,151.48,151.27,151.44,12700.0,110.5755,110.6047,110.4514,110.5755,12700.0
2014-02-06 10:05:00,151.49,151.76,151.47,151.7,19500.0,110.6121,110.8092,110.5974,110.7654,19500.0
2014-02-06 10:10:00,151.68,151.77,151.42,151.42,39100.0,110.7508,110.8165,110.5609,110.5609,39100.0
2014-02-06 10:15:00,151.43,151.55,151.38,151.42,10600.0,110.5682,110.6559,110.5317,110.5609,10600.0
2014-02-06 10:20:00,151.45,151.86,151.45,151.83,30500.0,110.5828,110.8822,110.5828,110.8603,30500.0
2014-02-06 10:25:00,151.84,152.09,151.8,152.05,37400.0,110.8676,111.0501,110.8384,111.0209,37400.0
2014-02-06 10:30:00,152.01,152.17,151.94,152.03,13300.0,110.9917,111.1086,110.9406,111.0063,13300.0
2014-02-06 10:35:00,152.01,152.18,151.93,152.07,10900.0,110.9917,111.1159,110.9333,111.0355,10900.0
2014-02-06 10:40:00,152.08,152.47,152.02,152.18,23500.0,111.0428,111.3276,110.999,111.1159,23500.0
2014-02-06 10:45:00,152.25,152.64,152.22,152.57,50300.0,111.167,111.4517,111.1451,111.4006,50300.0
2014-02-06 10:50:00,152.58,152.58,151.97,152.11,56000.0,111.4079,111.4079,110.9625,111.0648,56000.0
2014-02-06 10:55:00,152.12,152.2,151.78,151.95,11900.0,111.0721,111.1305,110.8238,110.9479,11900.0
2014-02-06 11:00:00,151.91,151.92,151.57,151.66,9800.0,110.9187,110.926,110.6705,110.7362,9800.0
2014-02-06 11:05:00,151.68,152.03,151.68,151.97,11100.0,110.7508,111.0063,110.7508,110.9625,11100.0
2014-02-06 11:10:00,151.99,152.01,151.74,151.84,7400.0,110.9771,110.9917,110.7946,110.8676,7400.0
2014-02-06 11:15:00,151.89,151.94,151.37,151.4,20000.0,110.9041,110.9406,110.5244,110.5463,20000.0
2014-02-06 11:20:00,151.33,151.56,151.3,151.44,23400.0,110.4952,110.6632,110.4733,110.5755,23400.0
2014-02-06 11:25:00,151.44,151.7,151.44,151.47,15300.0,110.5755,110.7654,110.5755,110.5974,15300.0
2014-02-06 11:30:00,151.52,151.99,151.52,151.92,8300.0,110.634,110.9771,110.634,110.926,8300.0
2014-02-06 11:35:00,151.97,152.23,151.89,151.95,17600.0,110.9625,111.1524,110.9041,110.9479,17600.0
2014-02-06 11:40:00,151.99,152.15,151.94,151.98,10000.0,110.9771,111.094,110.9406,110.9698,10000.0
2014-02-06 11:45:00,152.01,152.04,151.82,151.96,24500.0,110.9917,111.0136,110.853,110.9552,24500.0
2014-02-06 11:50:00,151.93,152.05,151.72,151.72,25900.0,110.9333,111.0209,110.78,110.78,25900.0
2014-02-06 11:55:00,151.71,151.87,151.51,151.62,30700.0,110.7727,110.8895,110.6267,110.707,30700.0
2014-02-06 12:00:00,151.59,151.92,151.56,151.92,11300.0,110.6851,110.926,110.6632,110.926,11300.0
2014-02-06 12:05:00,151.93,152.1,151.92,152.1,7700.0,110.9333,111.0574,110.926,111.0574,7700.0
2014-02-06 12:10:00,152.13,152.13,151.84,152.08,10300.0,111.0794,111.0794,110.8676,111.0428,10300.0
2014-02-06 12:15:00,152.09,152.41,152.07,152.22,19100.0,111.0501,111.2838,111.0355,111.1451,19100.0
2014-02-06 12:20:00,152.26,152.45,152.13,152.37,30300.0,111.1743,111.313,111.0794,111.2546,30300.0
2014-02-06 12:25:00,152.33,152.56,152.25,152.51,18300.0,111.2254,111.3933,111.167,111.3568,18300.0
2014-02-06 12:30:00,152.52,152.6,152.4,152.4,15700.0,111.3641,111.4225,111.2765,111.2765,15700.0
2014-02-06 12:35:00,152.42,152.42,152.14,152.14,20700.0,111.2911,111.2911,111.0867,111.0867,20700.0
2014-02-06 12:40:00,152.14,152.14,151.88,151.96,19500.0,111.0867,111.0867,110.8968,110.9552,19500.0
2014-02-06 12:45:00,151.94,152.0,151.69,151.78,5500.0,110.9406,110.9844,110.7581,110.8238,5500.0
2014-02-06 12:50:00,151.81,151.86,151.73,151.79,19200.0,110.8457,110.8822,110.7873,110.8311,19200.0
2014-02-06 12:55:00,151.7,151.81,151.6,151.71,10800.0,110.7654,110.8457,110.6924,110.7727,10800.0
2014-02-06 13:00:00,151.71,151.75,151.53,151.56,21800.0,110.7727,110.8019,110.6413,110.6632,21800.0
2014-02-06 13:05:00,151.64,151.72,151.59,151.69,5700.0,110.7216,110.78,110.6851,110.7581,5700.0
2014-02-06 13:10:00,151.68,151.74,151.61,151.63,9300.0,110.7508,110.7946,110.6997,110.7143,9300.0
2014-02-06 13:15:00,151.64,151.64,151.4,151.4,20800.0,110.7216,110.7216,110.5463,110.5463,20800.0
2014-02-06 13:20:00,151.4,151.51,151.27,151.27,12100.0,110.5463,110.6267,110.4514,110.4514,12100.0
2014-02-06 13:25:00,151.29,151.39,151.19,151.35,10300.0,110.466,110.539,110.393,110.5098,10300.0
2014-02-06 13:30:00,151.3,151.44,151.25,151.43,12200.0,110.4733,110.5755,110.4368,110.5682,12200.0
2014-02-06 13:35:00,151.39,151.39,151.18,151.29,9400.0,110.539,110.539,110.3857,110.466,9400.0
2014-02-06 13:40:00,151.37,151.39,151.17,151.23,16600.0,110.5244,110.539,110.3784,110.4222,16600.0
2014-02-06 13:45:00,151.24,151.33,151.24,151.3,7500.0,110.4295,110.4952,110.4295,110.4733,7500.0
2014-02-06 13:50:00,151.28,151.36,151.18,151.18,14000.0,110.4587,110.5171,110.3857,110.3857,14000.0
2014-02-06 13:55:00,151.19,151.22,150.94,150.99,25900.0,110.393,110.4149,110.2105,110.247,25900.0
2014-02-06 14:00:00,151.04,151.31,151.04,151.31,7500.0,110.2835,110.4806,110.2835,110.4806,7500.0
2014-02-06 14:05:00,151.33,151.48,151.18,151.43,43500.0,110.4952,110.6047,110.3857,110.5682,43500.0
2014-02-06 14:10:00,151.44,151.55,151.36,151.49,41500.0,110.5755,110.6559,110.5171,110.6121,41500.0
2014-02-06 14:15:00,151.5,151.73,151.43,151.73,27200.0,110.6194,110.7873,110.5682,110.7873,27200.0
2014-02-06 14:20:00,151.71,151.78,151.56,151.69,24500.0,110.7727,110.8238,110.6632,110.7581,24500.0
2014-02-06 14:25:00,151.69,151.76,151.45,151.45,30800.0,110.7581,110.8092,110.5828,110.5828,30800.0
2014-02-06 14:30:00,151.48,151.62,151.46,151.6,50000.0,110.6047,110.707,110.5901,110.6924,50000.0
2014-02-06 14:35:00,151.61,151.68,151.43,151.63,7200.0,110.6997,110.7508,110.5682,110.7143,7200.0
2014-02-06 14:40:00,151.62,151.68,151.55,151.57,49300.0,110.707,110.7508,110.6559,110.6705,49300.0
2014-02-06 14:45:00,151.54,151.61,151.41,151.48,38400.0,110.6486,110.6997,110.5536,110.6047,38400.0
2014-02-06 14:50:00,151.49,151.59,151.46,151.53,26600.0,110.6121,110.6851,110.5901,110.6413,26600.0
2014-02-06 14:55:00,151.56,151.57,151.43,151.45,24800.0,110.6632,110.6705,110.5682,110.5828,24800.0
2014-02-06 15:00:00,151.48,151.6,151.41,151.55,46600.0,110.6047,110.6924,110.5536,110.6559,46600.0
2014-02-06 15:05:00,151.58,151.72,151.55,151.66,28900.0,110.6778,110.78,110.6559,110.7362,28900.0
2014-02-06 15:10:00,151.66,151.68,151.5,151.51,24900.0,110.7362,110.7508,110.6194,110.6267,24900.0
2014-02-06 15:15:00,151.55,151.62,151.54,151.6,17900.0,110.6559,110.707,110.6486,110.6924,17900.0
2014-02-06 15:20:00,151.61,151.66,151.53,151.53,7600.0,110.6997,110.7362,110.6413,110.6413,7600.0
2014-02-06 15:25:00,151.54,151.63,151.5,151.53,12400.0,110.6486,110.7143,110.6194,110.6413,12400.0
2014-02-06 15:30:00,151.53,151.62,151.49,151.5,11500.0,110.6413,110.707,110.6121,110.6194,11500.0
2014-02-06 15:35:00,151.52,151.66,151.48,151.63,11600.0,110.634,110.7362,110.6047,110.7143,11600.0
2014-02-06 15:40:00,151.63,151.75,151.62,151.73,13700.0,110.7143,110.8019,110.707,110.7873,13700.0
2014-02-06 15:45:00,151.73,151.83,151.57,151.57,16800.0,110.7873,110.8603,110.6705,110.6705,16800.0
2014-02-06 15:50:00,151.6,151.69,151.53,151.61,24100.0,110.6924,110.7581,110.6413,110.6997,24100.0
2014-02-06 15:55:00,151.6,151.88,151.58,151.71,42900.0,110.6924,110.8968,110.6778,110.7727,42900.0
2014-02-07 09:30:00,151.9,153.8,151.06,153.79,101800.0,110.9114,112.2987,110.2981,112.2914,101800.0
2014-02-07 09:35:00,153.79,154.94,153.69,154.28,65900.0,112.2914,113.1311,112.2184,112.6492,65900.0
2014-02-07 09:40:00,154.28,155.0,154.28,154.73,46200.0,112.6492,113.1749,112.6492,112.9778,46200.0
2014-02-07 09:45:00,154.65,154.86,154.54,154.61,29000.0,112.9194,113.0727,112.839,112.8902,29000.0
2014-02-07 09:50:00,154.53,154.58,153.9,154.34,53800.0,112.8317,112.8682,112.3717,112.693,53800.0
2014-02-07 09:55:00,154.47,155.29,154.34,155.19,86900.0,112.7879,113.3867,112.693,113.3136,86900.0
2014-02-07 10:00:00,155.29,155.7,155.12,155.51,39200.0,113.3867,113.686,113.2625,113.5473,39200.0
2014-02-07 10:05:00,155.46,155.46,155.0,155.04,20200.0,113.5108,113.5108,113.1749,113.2041,20200.0
2014-02-07 10:10:00,155.02,155.1,154.05,154.05,29500.0,113.1895,113.2479,112.4813,112.4813,29500.0
2014-02-07 10:15:00,154.02,154.33,153.84,154.33,17200.0,112.4594,112.6857,112.3279,112.6857,17200.0
2014-02-07 10:20:00,154.27,154.57,154.26,154.31,17300.0,112.6419,112.8609,112.6346,112.6711,17300.0
2014-02-07 10:25:00,154.3,154.39,153.91,154.17,21000.0,112.6638,112.7295,112.379,112.5689,21000.0
2014-02-07 10:30:00,154.2,154.38,153.95,154.0,9200.0,112.5908,112.7222,112.4082,112.4448,9200.0
2014-02-07 10:35:00,154.08,154.39,154.03,154.39,11100.0,112.5032,112.7295,112.4667,112.7295,11100.0
2014-02-07 10:40:00,154.4,154.4,154.02,154.07,10200.0,112.7368,112.7368,112.4594,112.4959,10200.0
2014-02-07 10:45:00,154.06,154.56,153.96,154.56,6900.0,112.4886,112.8536,112.4155,112.8536,6900.0
2014-02-07 10:50:00,154.54,154.54,154.21,154.31,27100.0,112.839,112.839,112.5981,112.6711,27100.0
2014-02-07 10:55:00,154.28,154.42,154.17,154.2,36100.0,112.6492,112.7514,112.5689,112.5908,36100.0
2014-02-07 11:00:00,154.22,154.41,154.1,154.33,26700.0,112.6054,112.7441,112.5178,112.6857,26700.0
2014-02-07 11:05:00,154.21,154.74,154.21,154.52,51900.0,112.5981,112.9851,112.5981,112.8244,51900.0
2014-02-07 11:10:00,154.63,155.08,154.62,155.08,84900.0,112.9048,113.2333,112.8975,113.2333,84900.0
2014-02-07 11:15:00,155.03,155.12,154.28,154.4,55900.0,113.1968,113.2625,112.6492,112.7368,55900.0
2014-02-07 11:20:00,154.43,154.57,154.37,154.49,11500.0,112.7587,112.8609,112.7149,112.8025,11500.0
2014-02-07 11:25:00,154.5,154.59,154.2,154.24,18000.0,112.8098,112.8755,112.5908,112.62,18000.0
2014-02-07 11:30:00,154.3,154.53,154.3,154.38,7600.0,112.6638,112.8317,112.6638,112.7222,7600.0
2014-02-07 11:35:00,154.3,154.61,154.22,154.53,11500.0,112.6638,112.8902,112.6054,112.8317,11500.0
2014-02-07 11:40:00,154.61,154.77,154.58,154.7,13700.0,112.8902,113.007,112.8682,112.9559,13700.0
2014-02-07 11:45:00,154.66,154.98,154.6,154.95,17200.0,112.9267,113.1603,112.8829,113.1384,17200.0
2014-02-07 11:50:00,154.93,155.05,154.87,154.99,13400.0,113.1238,113.2114,113.08,113.1676,13400.0
2014-02-07 11:55:00,154.97,154.97,154.78,154.82,14500.0,113.153,113.153,113.0143,113.0435,14500.0
2014-02-07 12:00:00,154.8,154.8,154.52,154.57,12100.0,113.0289,113.0289,112.8244,112.8609,12100.0
2014-02-07 12:05:00,154.54,154.61,154.38,154.42,16800.0,112.839,112.8902,112.7222,112.7514,16800.0
2014-02-07 12:10:00,154.43,154.52,154.36,154.49,13500.0,112.7587,112.8244,112.7076,112.8025,13500.0
2014-02-07 12:15:00,154.49,154.63,154.45,154.58,10000.0,112.8025,112.9048,112.7733,112.8682,10000.0
2014-02-07 12:20:00,154.6,154.82,154.58,154.82,10300.0,112.8829,113.0435,112.8682,113.0435,10300.0
2014-02-07 12:25:00,154.82,154.82,154.68,154.77,5800.0,113.0435,113.0435,112.9413,113.007,5800.0
2014-02-07 12:30:00,154.79,154.83,154.56,154.56,11200.0,113.0216,113.0508,112.8536,112.8536,11200.0
2014-02-07 12:35:00,154.54,154.65,154.47,154.48,6700.0,112.839,112.9194,112.7879,112.7952,6700.0
2014-02-07 12:40:00,154.53,154.77,154.53,154.72,5000.0,112.8317,113.007,112.8317,112.9705,5000.0
2014-02-07 12:45:00,154.73,154.73,154.63,154.63,4400.0,112.9778,112.9778,112.9048,112.9048,4400.0
2014-02-07 12:50:00,154.64,154.74,154.62,154.62,6100.0,112.9121,112.9851,112.8975,112.8975,6100.0
2014-02-07 12:55:00,154.62,154.83,154.62,154.83,5700.0,112.8975,113.0508,112.8975,113.0508,5700.0
2014-02-07 13:00:00,154.81,154.82,154.6,154.72,14500.0,113.0362,113.0435,112.8829,112.9705,14500.0
2014-02-07 13:05:00,154.73,154.84,154.73,154.84,7200.0,112.9778,113.0581,112.9778,113.0581,7200.0
2014-02-07 13:10:00,154.84,155.0,154.84,154.92,18900.0,113.0581,113.1749,113.0581,113.1165,18900.0
2014-02-07 13:15:00,154.93,154.97,154.87,154.9,5600.0,113.1238,113.153,113.08,113.1019,5600.0
2014-02-07 13:20:00,154.92,154.98,154.85,154.9,7100.0,113.1165,113.1603,113.0654,113.1019,7100.0
2014-02-07 13:25:00,154.91,154.93,154.73,154.74,13400.0,113.1092,113.1238,112.9778,112.9851,13400.0
2014-02-07 13:30:00,154.73,154.94,154.73,154.85,10700.0,112.9778,113.1311,112.9778,113.0654,10700.0
2014-02-07 13:35:00,154.86,154.88,154.8,154.83,5000.0,113.0727,113.0873,113.0289,113.0508,5000.0
2014-02-07 13:40:00,154.84,154.95,154.84,154.89,16000.0,113.0581,113.1384,113.0581,113.0946,16000.0
2014-02-07 13:45:00,154.86,154.98,154.84,154.88,12500.0,113.0727,113.1603,113.0581,113.0873,12500.0
2014-02-07 13:50:00,154.95,154.95,154.81,154.85,14700.0,113.1384,113.1384,113.0362,113.0654,14700.0
2014-02-07 13:55:00,154.87,155.18,154.78,155.16,19600.0,113.08,113.3063,113.0143,113.2917,19600.0
2014-02-07 14:00:00,155.15,155.37,155.14,155.25,16100.0,113.2844,113.4451,113.2771,113.3575,16100.0
2014-02-07 14:05:00,155.25,155.28,155.12,155.13,9900.0,113.3575,113.3794,113.2625,113.2698,9900.0
2014-02-07 14:10:00,155.12,155.32,155.12,155.17,9900.0,113.2625,113.4086,113.2625,113.299,9900.0
2014-02-07 14:15:00,155.13,155.24,155.11,155.13,18200.0,113.2698,113.3502,113.2552,113.2698,18200.0
2014-02-07 14:20:00,155.13,155.28,155.13,155.27,8500.0,113.2698,113.3794,113.2698,113.3721,8500.0
2014-02-07 14:25:00,155.28,155.29,155.12,155.26,9300.0,113.3794,113.3867,113.2625,113.3648,9300.0
2014-02-07 14:30:00,155.22,155.24,155.06,155.06,15200.0,113.3356,113.3502,113.2187,113.2187,15200.0
2014-02-07 14:35:00,155.11,155.15,155.06,155.06,6900.0,113.2552,113.2844,113.2187,113.2187,6900.0
2014-02-07 14:40:00,155.09,155.17,155.05,155.16,8900.0,113.2406,113.299,113.2114,113.2917,8900.0
2014-02-07 14:45:00,155.15,155.27,155.13,155.13,10700.0,113.2844,113.3721,113.2698,113.2698,10700.0
2014-02-07 14:50:00,155.1,155.17,154.99,155.16,8300.0,113.2479,113.299,113.1676,113.2917,8300.0
2014-02-07 14:55:00,155.1,155.14,154.99,155.12,13000.0,113.2479,113.2771,113.1676,113.2625,13000.0
2014-02-07 15:00:00,155.15,155.34,155.02,155.3,20700.0,113.2844,113.4232,113.1895,113.394,20700.0
2014-02-07 15:05:00,155.28,155.35,155.22,155.3,16400.0,113.3794,113.4305,113.3356,113.394,16400.0
2014-02-07 15:10:00,155.3,155.39,155.19,155.19,30500.0,113.394,113.4597,113.3136,113.3136,30500.0
2014-02-07 15:15:00,155.19,155.33,155.18,155.28,25400.0,113.3136,113.4159,113.3063,113.3794,25400.0
2014-02-07 15:20:00,155.27,155.29,155.09,155.21,15500.0,113.3721,113.3867,113.2406,113.3282,15500.0
2014-02-07 15:25:00,155.24,155.24,154.99,154.99,16800.0,113.3502,113.3502,113.1676,113.1676,16800.0
2014-02-07 15:30:00,155.03,155.23,155.03,155.15,16200.0,113.1968,113.3429,113.1968,113.2844,16200.0
2014-02-07 15:35:00,155.17,155.28,155.15,155.21,32400.0,113.299,113.3794,113.2844,113.3282,32400.0
2014-02-07 15:40:00,155.19,155.25,155.14,155.19,25400.0,113.3136,113.3575,113.2771,113.3136,25400.0
2014-02-07 15:45:00,155.21,155.28,155.11,155.11,41400.0,113.3282,113.3794,113.2552,113.2552,41400.0
2014-02-07 15:50:00,155.13,155.14,154.85,155.06,35800.0,113.2698,113.2771,113.0654,113.2187,35800.0
2014-02-07 15:55:00,155.04,155.17,155.01,155.06,51600.0,113.2041,113.299,113.1822,113.2187,51600.0
2014-02-10 09:30:00,154.75,155.38,154.54,155.11,80500.0,112.9924,113.4524,112.839,113.2552,80500.0
2014-02-10 09:35:00,155.06,155.41,154.69,154.97,36100.0,113.2187,113.4743,112.9486,113.153,36100.0
2014-02-10 09:40:00,154.7,154.78,154.22,154.63,39700.0,112.9559,113.0143,112.6054,112.9048,39700.0
2014-02-10 09:45:00,154.7,154.99,154.59,154.63,21000.0,112.9559,113.1676,112.8755,112.9048,21000.0
2014-02-10 09:50:00,154.69,155.0,154.47,154.69,18200.0,112.9486,113.1749,112.7879,112.9486,18200.0
2014-02-10 09:55:00,154.76,154.85,154.49,154.55,20900.0,112.9997,113.0654,112.8025,112.8463,20900.0
2014-02-10 10:00:00,154.58,154.82,154.53,154.59,16900.0,112.8682,113.0435,112.8317,112.8755,16900.0
2014-02-10 10:05:00,154.56,154.62,154.2,154.26,26400.0,112.8536,112.8975,112.5908,112.6346,26400.0
2014-02-10 10:10:00,154.29,154.39,154.13,154.23,17500.0,112.6565,112.7295,112.5397,112.6127,17500.0
2014-02-10 10:15:00,154.25,154.38,154.21,154.28,18400.0,112.6273,112.7222,112.5981,112.6492,18400.0
2014-02-10 10:20:00,154.32,154.33,154.07,154.18,21900.0,112.6784,112.6857,112.4959,112.5762,21900.0
2014-02-10 10:25:00,154.24,154.32,154.19,154.28,17900.0,112.62,112.6784,112.5835,112.6492,17900.0
2014-02-10 10:30:00,154.29,154.33,154.02,154.12,12500.0,112.6565,112.6857,112.4594,112.5324,12500.0
2014-02-10 10:35:00,154.16,154.25,154.02,154.14,22400.0,112.5616,112.6273,112.4594,112.547,22400.0
2014-02-10 10:40:00,154.18,154.27,154.0,154.13,11500.0,112.5762,112.6419,112.4448,112.5397,11500.0
2014-02-10 10:45:00,154.1,154.13,153.77,153.81,22700.0,112.5178,112.5397,112.2768,112.306,22700.0
2014-02-10 10:50:00,153.77,154.0,153.77,153.83,22000.0,112.2768,112.4448,112.2768,112.3206,22000.0
2014-02-10 10:55:00,153.82,154.06,153.82,153.87,18800.0,112.3133,112.4886,112.3133,112.3498,18800.0
2014-02-10 11:00:00,153.86,154.09,153.84,153.97,23100.0,112.3425,112.5105,112.3279,112.4229,23100.0
2014-02-10 11:05:00,154.0,154.39,154.0,154.33,25900.0,112.4448,112.7295,112.4448,112.6857,25900.0
2014-02-10 11:10:00,154.35,154.56,154.35,154.41,312100.0,112.7003,112.8536,112.7003,112.7441,312100.0
2014-02-10 11:15:00,154.39,154.43,154.23,154.31,93400.0,112.7295,112.7587,112.6127,112.6711,93400.0
2014-02-10 11:20:00,154.3,154.3,153.95,154.05,20600.0,112.6638,112.6638,112.4082,112.4813,20600.0
2014-02-10 11:25:00,154.11,154.11,153.86,153.86,8600.0,112.5251,112.5251,112.3425,112.3425,8600.0
2014-02-10 11:30:00,153.91,154.0,153.88,153.95,24600.0,112.379,112.4448,112.3571,112.4082,24600.0
2014-02-10 11:35:00,153.97,154.37,153.97,154.37,16200.0,112.4229,112.7149,112.4229,112.7149,16200.0
2014-02-10 11:40:00,154.4,154.44,154.14,154.14,36100.0,112.7368,112.766,112.547,112.547,36100.0
2014-02-10 11:45:00,154.19,154.23,154.11,154.2,11600.0,112.5835,112.6127,112.5251,112.5908,11600.0
2014-02-10 11:50:00,154.21,154.32,154.18,154.24,15700.0,112.5981,112.6784,112.5762,112.62,15700.0
2014-02-10 11:55:00,154.25,154.39,154.2,154.33,14100.0,112.6273,112.7295,112.5908,112.6857,14100.0
2014-02-10 12:00:00,154.3,154.31,154.16,154.21,17600.0,112.6638,112.6711,112.5616,112.5981,17600.0
2014-02-10 12:05:00,154.18,154.2,153.98,154.13,9700.0,112.5762,112.5908,112.4302,112.5397,9700.0
2014-02-10 12:10:00,154.15,154.17,153.91,153.96,14700.0,112.5543,112.5689,112.379,112.4155,14700.0
2014-02-10 12:15:00,153.93,154.07,153.93,153.97,9300.0,112.3936,112.4959,112.3936,112.4229,9300.0
2014-02-10 12:20:00,153.95,154.02,153.86,154.02,13900.0,112.4082,112.4594,112.3425,112.4594,13900.0
2014-02-10 12:25:00,154.02,154.03,153.92,153.92,7100.0,112.4594,112.4667,112.3863,112.3863,7100.0
2014-02-10 12:30:00,153.91,154.05,153.91,154.04,10000.0,112.379,112.4813,112.379,112.474,10000.0
2014-02-10 12:35:00,154.0,154.07,153.82,153.82,14800.0,112.4448,112.4959,112.3133,112.3133,14800.0
2014-02-10 12:40:00,153.86,153.89,153.75,153.81,12500.0,112.3425,112.3644,112.2622,112.306,12500.0
2014-02-10 12:45:00,153.82,153.82,153.67,153.74,17100.0,112.3133,112.3133,112.2038,112.2549,17100.0
2014-02-10 12:50:00,153.74,153.74,153.62,153.66,10700.0,112.2549,112.2549,112.1673,112.1965,10700.0
2014-02-10 12:55:00,153.66,153.74,153.55,153.59,13800.0,112.1965,112.2549,112.1162,112.1454,13800.0
2014-02-10 13:00:00,153.58,153.75,153.58,153.7,9000.0,112.1381,112.2622,112.1381,112.2257,9000.0
2014-02-10 13:05:00,153.73,153.79,153.67,153.67,18500.0,112.2476,112.2914,112.2038,112.2038,18500.0
2014-02-10 13:10:00,153.74,153.74,153.56,153.56,7700.0,112.2549,112.2549,112.1235,112.1235,7700.0
2014-02-10 13:15:00,153.58,153.66,153.52,153.57,13900.0,112.1381,112.1965,112.0943,112.1308,13900.0
2014-02-10 13:20:00,153.56,153.69,153.54,153.68,18300.0,112.1235,112.2184,112.1089,112.2111,18300.0
2014-02-10 13:25:00,153.73,153.73,153.59,153.72,9900.0,112.2476,112.2476,112.1454,112.2403,9900.0
2014-02-10 13:30:00,153.73,153.83,153.72,153.81,16600.0,112.2476,112.3206,112.2403,112.306,16600.0
2014-02-10 13:35:00,153.82,153.97,153.78,153.92,14400.0,112.3133,112.4229,112.2841,112.3863,14400.0
2014-02-10 13:40:00,153.89,153.9,153.72,153.76,18200.0,112.3644,112.3717,112.2403,112.2695,18200.0
2014-02-10 13:45:00,153.76,153.86,153.72,153.83,8800.0,112.2695,112.3425,112.2403,112.3206,8800.0
2014-02-10 13:50:00,153.85,153.95,153.85,153.91,11300.0,112.3352,112.4082,112.3352,112.379,11300.0
2014-02-10 13:55:00,153.92,153.92,153.83,153.87,11200.0,112.3863,112.3863,112.3206,112.3498,11200.0
2014-02-10 14:00:00,153.84,153.92,153.75,153.75,13800.0,112.3279,112.3863,112.2622,112.2622,13800.0
2014-02-10 14:05:00,153.76,153.76,153.58,153.58,13100.0,112.2695,112.2695,112.1381,112.1381,13100.0
2014-02-10 14:10:00,153.58,153.76,153.56,153.74,9700.0,112.1381,112.2695,112.1235,112.2549,9700.0
2014-02-10 14:15:00,153.75,153.97,153.72,153.96,15800.0,112.2622,112.4229,112.2403,112.4155,15800.0
2014-02-10 14:20:00,153.99,154.12,153.94,154.11,11600.0,112.4375,112.5324,112.4009,112.5251,11600.0
2014-02-10 14:25:00,154.12,154.15,154.01,154.13,10500.0,112.5324,112.5543,112.4521,112.5397,10500.0
2014-02-10 14:30:00,154.13,154.21,154.08,154.21,10700.0,112.5397,112.5981,112.5032,112.5981,10700.0
2014-02-10 14:35:00,154.24,154.48,154.24,154.37,15900.0,112.62,112.7952,112.62,112.7149,15900.0
2014-02-10 14:40:00,154.38,154.43,154.25,154.25,11600.0,112.7222,112.7587,112.6273,112.6273,11600.0
2014-02-10 14:45:00,154.29,154.34,154.22,154.33,13300.0,112.6565,112.693,112.6054,112.6857,13300.0
2014-02-10 14:50:00,154.34,154.39,154.3,154.35,15500.0,112.693,112.7295,112.6638,112.7003,15500.0
2014-02-10 14:55:00,154.33,154.4,154.3,154.34,13200.0,112.6857,112.7368,112.6638,112.693,13200.0
2014-02-10 15:00:00,154.35,154.4,154.0,154.01,24400.0,112.7003,112.7368,112.4448,112.4521,24400.0
2014-02-10 15:05:00,154.03,154.11,154.0,154.09,30700.0,112.4667,112.5251,112.4448,112.5105,30700.0
2014-02-10 15:10:00,154.1,154.13,154.02,154.13,22400.0,112.5178,112.5397,112.4594,112.5397,22400.0
2014-02-10 15:15:00,154.1,154.15,154.0,154.11,18800.0,112.5178,112.5543,112.4448,112.5251,18800.0
2014-02-10 15:20:00,154.12,154.18,154.0,154.03,22800.0,112.5324,112.5762,112.4448,112.4667,22800.0
2014-02-10 15:25:00,154.03,154.05,153.86,153.86,28400.0,112.4667,112.4813,112.3425,112.3425,28400.0
2014-02-10 15:30:00,153.86,153.94,153.83,153.94,23300.0,112.3425,112.4009,112.3206,112.4009,23300.0
2014-02-10 15:35:00,153.95,154.09,153.94,154.06,26000.0,112.4082,112.5105,112.4009,112.4886,26000.0
2014-02-10 15:40:00,154.07,154.07,153.97,154.0,34800.0,112.4959,112.4959,112.4229,112.4448,34800.0
2014-02-10 15:45:00,154.02,154.05,153.93,154.03,32600.0,112.4594,112.4813,112.3936,112.4667,32600.0
2014-02-10 15:50:00,154.02,154.05,153.95,153.99,45200.0,112.4594,112.4813,112.4082,112.4375,45200.0
2014-02-10 15:55:00,153.98,153.99,153.92,153.96,95400.0,112.4302,112.4375,112.3863,112.4155,95400.0
2014-02-11 09:30:00,154.57,155.49,154.18,155.49,38000.0,112.8609,113.5327,112.5762,113.5327,38000.0
2014-02-11 09:35:00,155.41,155.85,155.36,155.85,32600.0,113.4743,113.7956,113.4378,113.7956,32600.0
2014-02-11 09:40:00,155.98,155.98,155.53,155.88,22000.0,113.8905,113.8905,113.5619,113.8175,22000.0
2014-02-11 09:45:00,155.9,155.98,155.54,155.88,28200.0,113.8321,113.8905,113.5692,113.8175,28200.0
2014-02-11 09:50:00,155.85,155.95,155.35,155.36,29100.0,113.7956,113.8686,113.4305,113.4378,29100.0
2014-02-11 09:55:00,155.36,155.51,155.13,155.18,33300.0,113.4378,113.5473,113.2698,113.3063,33300.0
2014-02-11 10:00:00,155.19,155.58,155.11,155.2,32400.0,113.3136,113.5984,113.2552,113.3209,32400.0
2014-02-11 10:05:00,155.22,155.42,155.07,155.22,33000.0,113.3356,113.4816,113.226,113.3356,33000.0
2014-02-11 10:10:00,155.2,155.22,154.9,155.22,26400.0,113.3209,113.3356,113.1019,113.3356,26400.0
2014-02-11 10:15:00,155.22,155.41,155.06,155.41,20400.0,113.3356,113.4743,113.2187,113.4743,20400.0
2014-02-11 10:20:00,155.43,155.79,155.27,155.57,29400.0,113.4889,113.7517,113.3721,113.5911,29400.0
2014-02-11 10:25:00,155.56,155.74,155.42,155.5,14600.0,113.5838,113.7152,113.4816,113.54,14600.0
2014-02-11 10:30:00,155.57,155.58,155.24,155.33,21400.0,113.5911,113.5984,113.3502,113.4159,21400.0
2014-02-11 10:35:00,155.3,155.39,155.15,155.37,19000.0,113.394,113.4597,113.2844,113.4451,19000.0
2014-02-11 10:40:00,155.37,155.44,155.26,155.3,13200.0,113.4451,113.4962,113.3648,113.394,13200.0
2014-02-11 10:45:00,155.32,155.39,155.17,155.27,14000.0,113.4086,113.4597,113.299,113.3721,14000.0
2014-02-11 10:50:00,155.27,155.32,155.13,155.13,17200.0,113.3721,113.4086,113.2698,113.2698,17200.0
2014-02-11 10:55:00,155.07,155.31,155.05,155.26,15400.0,113.226,113.4013,113.2114,113.3648,15400.0
2014-02-11 11:00:00,155.26,155.75,155.26,155.61,29900.0,113.3648,113.7225,113.3648,113.6203,29900.0
2014-02-11 11:05:00,155.54,155.7,155.48,155.55,25500.0,113.5692,113.686,113.5254,113.5765,25500.0
2014-02-11 11:10:00,155.63,155.76,155.55,155.67,26000.0,113.6349,113.7298,113.5765,113.6641,26000.0
2014-02-11 11:15:00,155.67,156.0,155.67,155.99,52700.0,113.6641,113.9051,113.6641,113.8978,52700.0
2014-02-11 11:20:00,156.0,156.29,155.94,156.24,43300.0,113.9051,114.1168,113.8613,114.0803,43300.0
2014-02-11 11:25:00,156.27,156.57,156.27,156.51,23300.0,114.1022,114.3213,114.1022,114.2775,23300.0
2014-02-11 11:30:00,156.52,156.94,156.52,156.91,24700.0,114.2848,114.5914,114.2848,114.5695,24700.0
2014-02-11 11:35:00,156.93,156.93,156.37,156.39,27000.0,114.5841,114.5841,114.1752,114.1898,27000.0
2014-02-11 11:40:00,156.44,156.67,156.44,156.67,12100.0,114.2263,114.3943,114.2263,114.3943,12100.0
2014-02-11 11:45:00,156.65,156.69,156.51,156.55,19500.0,114.3797,114.4089,114.2775,114.3067,19500.0
2014-02-11 11:50:00,156.52,156.58,156.45,156.54,11300.0,114.2848,114.3286,114.2336,114.2994,11300.0
2014-02-11 11:55:00,156.52,156.53,156.36,156.48,11300.0,114.2848,114.2921,114.1679,114.2556,11300.0
2014-02-11 12:00:00,156.48,156.69,156.47,156.62,18400.0,114.2556,114.4089,114.2483,114.3578,18400.0
2014-02-11 12:05:00,156.6,156.64,156.45,156.45,10700.0,114.3432,114.3724,114.2336,114.2336,10700.0
2014-02-11 12:10:00,156.47,156.81,156.47,156.78,15300.0,114.2483,114.4965,114.2483,114.4746,15300.0
2014-02-11 12:15:00,156.81,156.87,156.75,156.78,46000.0,114.4965,114.5403,114.4527,114.4746,46000.0
2014-02-11 12:20:00,156.78,156.9,156.76,156.81,14000.0,114.4746,114.5622,114.46,114.4965,14000.0
2014-02-11 12:25:00,156.83,157.0,156.83,156.98,20700.0,114.5111,114.6352,114.5111,114.6206,20700.0
2014-02-11 12:30:00,156.92,157.07,156.91,157.05,17600.0,114.5768,114.6863,114.5695,114.6717,17600.0
2014-02-11 12:35:00,157.02,157.11,156.99,157.05,10800.0,114.6498,114.7156,114.6279,114.6717,10800.0
2014-02-11 12:40:00,157.08,157.09,156.93,157.04,14400.0,114.6936,114.701,114.5841,114.6644,14400.0
2014-02-11 12:45:00,157.06,157.1,156.99,157.02,13400.0,114.679,114.7083,114.6279,114.6498,13400.0
2014-02-11 12:50:00,156.99,157.1,156.99,157.08,9400.0,114.6279,114.7083,114.6279,114.6936,9400.0
2014-02-11 12:55:00,157.09,157.21,157.08,157.19,16900.0,114.701,114.7886,114.6936,114.774,16900.0
2014-02-11 13:00:00,157.2,157.29,157.1,157.27,23300.0,114.7813,114.847,114.7083,114.8324,23300.0
2014-02-11 13:05:00,157.28,157.42,157.25,157.41,13700.0,114.8397,114.9419,114.8178,114.9346,13700.0
2014-02-11 13:10:00,157.42,157.59,157.42,157.59,16800.0,114.9419,115.066,114.9419,115.066,16800.0
2014-02-11 13:15:00,157.58,157.66,157.48,157.64,22100.0,115.0587,115.1171,114.9857,115.1025,22100.0
2014-02-11 13:20:00,157.67,157.7,157.57,157.7,21300.0,115.1244,115.1463,115.0514,115.1463,21300.0
2014-02-11 13:25:00,157.71,157.71,157.62,157.69,12500.0,115.1537,115.1537,115.0879,115.139,12500.0
2014-02-11 13:30:00,157.67,157.84,157.67,157.74,13800.0,115.1244,115.2486,115.1244,115.1756,13800.0
2014-02-11 13:35:00,157.74,157.82,157.72,157.79,10800.0,115.1756,115.234,115.161,115.2121,10800.0
2014-02-11 13:40:00,157.82,157.85,157.78,157.82,16700.0,115.234,115.2559,115.2048,115.234,16700.0
2014-02-11 13:45:00,157.83,157.91,157.79,157.88,15500.0,115.2413,115.2997,115.2121,115.2778,15500.0
2014-02-11 13:50:00,157.89,157.89,157.69,157.69,12200.0,115.2851,115.2851,115.139,115.139,12200.0
2014-02-11 13:55:00,157.7,157.74,157.65,157.71,11700.0,115.1463,115.1756,115.1098,115.1537,11700.0
2014-02-11 14:00:00,157.71,157.71,157.47,157.51,20900.0,115.1537,115.1537,114.9784,115.0076,20900.0
2014-02-11 14:05:00,157.54,157.63,157.49,157.6,15100.0,115.0295,115.0952,114.993,115.0733,15100.0
2014-02-11 14:10:00,157.6,157.74,157.6,157.72,16700.0,115.0733,115.1756,115.0733,115.161,16700.0
2014-02-11 14:15:00,157.71,157.75,157.58,157.68,14700.0,115.1537,115.1829,115.0587,115.1317,14700.0
2014-02-11 14:20:00,157.65,157.82,157.58,157.82,16700.0,115.1098,115.234,115.0587,115.234,16700.0
2014-02-11 14:25:00,157.81,157.84,157.78,157.8,12300.0,115.2267,115.2486,115.2048,115.2194,12300.0
2014-02-11 14:30:00,157.79,157.81,157.68,157.72,11000.0,115.2121,115.2267,115.1317,115.161,11000.0
2014-02-11 14:35:00,157.71,157.88,157.69,157.88,14900.0,115.1537,115.2778,115.139,115.2778,14900.0
2014-02-11 14:40:00,157.88,158.0,157.86,157.97,20400.0,115.2778,115.3654,115.2632,115.3435,20400.0
2014-02-11 14:45:00,157.97,158.07,157.95,158.0,15400.0,115.3435,115.4165,115.3289,115.3654,15400.0
2014-02-11 14:50:00,158.0,158.05,157.9,157.94,13900.0,115.3654,115.4019,115.2924,115.3216,13900.0
2014-02-11 14:55:00,157.97,158.11,157.97,158.11,17300.0,115.3435,115.4457,115.3435,115.4457,17300.0
2014-02-11 15:00:00,158.12,158.31,158.11,158.27,19900.0,115.453,115.5917,115.4457,115.5625,19900.0
2014-02-11 15:05:00,158.29,158.32,158.13,158.2,23800.0,115.5771,115.599,115.4603,115.5114,23800.0
2014-02-11 15:10:00,158.2,158.31,158.2,158.3,21100.0,115.5114,115.5917,115.5114,115.5844,21100.0
2014-02-11 15:15:00,158.31,158.32,158.1,158.17,22800.0,115.5917,115.599,115.4384,115.4895,22800.0
2014-02-11 15:20:00,158.17,158.18,158.06,158.08,24300.0,115.4895,115.4968,115.4092,115.4238,24300.0
2014-02-11 15:25:00,158.08,158.09,157.87,157.88,26300.0,115.4238,115.4311,115.2705,115.2778,26300.0
2014-02-11 15:30:00,157.89,157.91,157.73,157.76,28500.0,115.2851,115.2997,115.1683,115.1902,28500.0
2014-02-11 15:35:00,157.73,157.8,157.73,157.74,25800.0,115.1683,115.2194,115.1683,115.1756,25800.0
2014-02-11 15:40:00,157.74,157.75,157.61,157.63,32300.0,115.1756,115.1829,115.0806,115.0952,32300.0
2014-02-11 15:45:00,157.62,157.73,157.41,157.48,51700.0,115.0879,115.1683,114.9346,114.9857,51700.0
2014-02-11 15:50:00,157.47,157.62,157.44,157.62,48000.0,114.9784,115.0879,114.9565,115.0879,48000.0
2014-02-11 15:55:00,157.62,157.68,157.41,157.49,61300.0,115.0879,115.1317,114.9346,114.993,61300.0
2014-02-12 09:30:00,158.71,159.45,158.1,159.15,68100.0,115.8838,116.4241,115.4384,116.2051,68100.0
2014-02-12 09:35:00,158.97,159.12,158.76,158.99,32700.0,116.0737,116.1832,115.9203,116.0883,32700.0
2014-02-12 09:40:00,158.9,159.03,158.82,158.82,16800.0,116.0225,116.1175,115.9641,115.9641,16800.0
2014-02-12 09:45:00,158.93,159.02,158.81,158.92,19100.0,116.0444,116.1102,115.9568,116.0371,19100.0
2014-02-12 09:50:00,158.91,159.03,158.8,158.93,33100.0,116.0298,116.1175,115.9495,116.0444,33100.0
2014-02-12 09:55:00,158.92,159.02,158.83,158.83,19900.0,116.0371,116.1102,115.9714,115.9714,19900.0
2014-02-12 10:00:00,158.85,158.93,158.5,158.5,24100.0,115.986,116.0444,115.7305,115.7305,24100.0
2014-02-12 10:05:00,158.52,158.61,158.4,158.53,26400.0,115.7451,115.8108,115.6575,115.7524,26400.0
2014-02-12 10:10:00,158.45,158.62,158.36,158.55,15100.0,115.694,115.8181,115.6283,115.767,15100.0
2014-02-12 10:15:00,158.49,158.64,158.4,158.43,17000.0,115.7232,115.8327,115.6575,115.6794,17000.0
2014-02-12 10:20:00,158.4,158.4,157.97,158.18,25500.0,115.6575,115.6575,115.3435,115.4968,25500.0
2014-02-12 10:25:00,158.14,158.53,158.11,158.53,33000.0,115.4676,115.7524,115.4457,115.7524,33000.0
2014-02-12 10:30:00,158.55,158.64,158.38,158.51,17900.0,115.767,115.8327,115.6429,115.7378,17900.0
2014-02-12 10:35:00,158.55,158.79,158.51,158.79,17900.0,115.767,115.9422,115.7378,115.9422,17900.0
2014-02-12 10:40:00,158.78,158.78,158.37,158.43,20000.0,115.9349,115.9349,115.6356,115.6794,20000.0
2014-02-12 10:45:00,158.4,158.5,158.26,158.43,12100.0,115.6575,115.7305,115.5552,115.6794,12100.0
2014-02-12 10:50:00,158.45,158.6,158.36,158.52,12200.0,115.694,115.8035,115.6283,115.7451,12200.0
2014-02-12 10:55:00,158.57,158.63,158.46,158.54,16000.0,115.7816,115.8254,115.7013,115.7597,16000.0
2014-02-12 11:00:00,158.55,158.82,158.53,158.8,17800.0,115.767,115.9641,115.7524,115.9495,17800.0
2014-02-12 11:05:00,158.81,158.97,158.81,158.93,21100.0,115.9568,116.0737,115.9568,116.0444,21100.0
2014-02-12 11:10:00,158.97,159.01,158.87,158.9,20400.0,116.0737,116.1029,116.0006,116.0225,20400.0
2014-02-12 11:15:00,158.87,158.97,158.8,158.97,14500.0,116.0006,116.0737,115.9495,116.0737,14500.0
2014-02-12 11:20:00,158.95,158.97,158.69,158.71,11700.0,116.0591,116.0737,115.8692,115.8838,11700.0
2014-02-12 11:25:00,158.68,158.76,158.63,158.68,20600.0,115.8619,115.9203,115.8254,115.8619,20600.0
2014-02-12 11:30:00,158.67,158.88,158.62,158.86,16500.0,115.8546,116.0079,115.8181,115.9933,16500.0
2014-02-12 11:35:00,158.85,158.96,158.81,158.88,13200.0,115.986,116.0664,115.9568,116.0079,13200.0
2014-02-12 11:40:00,158.9,158.97,158.61,158.79,9800.0,116.0225,116.0737,115.8108,115.9422,9800.0
2014-02-12 11:45:00,158.77,158.83,158.68,158.76,11200.0,115.9276,115.9714,115.8619,115.9203,11200.0
2014-02-12 11:50:00,158.73,158.84,158.64,158.8,10500.0,115.8984,115.9787,115.8327,115.9495,10500.0
2014-02-12 11:55:00,158.83,159.0,158.65,158.99,17900.0,115.9714,116.0956,115.84,116.0883,17900.0
2014-02-12 12:00:00,158.98,159.0,158.89,158.97,34700.0,116.081,116.0956,116.0152,116.0737,34700.0
2014-02-12 12:05:00,159.0,159.01,158.95,158.99,21100.0,116.0956,116.1029,116.0591,116.0883,21100.0
2014-02-12 12:10:00,158.98,159.07,158.97,159.07,18000.0,116.081,116.1467,116.0737,116.1467,18000.0
2014-02-12 12:15:00,159.08,159.08,158.95,159.0,21900.0,116.154,116.154,116.0591,116.0956,21900.0
2014-02-12 12:20:00,159.01,159.12,159.0,159.06,13600.0,116.1029,116.1832,116.0956,116.1394,13600.0
2014-02-12 12:25:00,159.05,159.15,159.04,159.14,13400.0,116.1321,116.2051,116.1248,116.1978,13400.0
2014-02-12 12:30:00,159.18,159.28,159.04,159.24,14900.0,116.227,116.3,116.1248,116.2708,14900.0
2014-02-12 12:35:00,159.24,159.24,159.04,159.07,10000.0,116.2708,116.2708,116.1248,116.1467,10000.0
2014-02-12 12:40:00,159.09,159.26,159.06,159.2,11400.0,116.1613,116.2854,116.1394,116.2416,11400.0
2014-02-12 12:45:00,159.18,159.21,158.93,158.93,14400.0,116.227,116.2489,116.0444,116.0444,14400.0
2014-02-12 12:50:00,158.94,159.05,158.79,159.04,17300.0,116.0517,116.1321,115.9422,116.1248,17300.0
2014-02-12 12:55:00,159.0,159.01,158.77,158.88,21500.0,116.0956,116.1029,115.9276,116.0079,21500.0
2014-02-12 13:00:00,158.85,158.92,158.68,158.9,14900.0,115.986,116.0371,115.8619,116.0225,14900.0
2014-02-12 13:05:00,158.9,159.03,158.88,158.95,15900.0,116.0225,116.1175,116.0079,116.0591,15900.0
2014-02-12 13:10:00,158.93,159.04,158.87,158.99,12000.0,116.0444,116.1248,116.0006,116.0883,12000.0
2014-02-12 13:15:00,158.96,159.07,158.9,159.0,10300.0,116.0664,116.1467,116.0225,116.0956,10300.0
2014-02-12 13:20:00,158.99,159.07,158.95,159.05,44900.0,116.0883,116.1467,116.0591,116.1321,44900.0
2014-02-12 13:25:00,159.01,159.05,158.95,159.0,26000.0,116.1029,116.1321,116.0591,116.0956,26000.0
2014-02-12 13:30:00,159.03,159.03,158.91,158.99,36400.0,116.1175,116.1175,116.0298,116.0883,36400.0
2014-02-12 13:35:00,159.0,159.04,158.91,158.93,9400.0,116.0956,116.1248,116.0298,116.0444,9400.0
2014-02-12 13:40:00,158.93,158.94,158.84,158.89,10300.0,116.0444,116.0517,115.9787,116.0152,10300.0
2014-02-12 13:45:00,158.88,158.92,158.83,158.88,11800.0,116.0079,116.0371,115.9714,116.0079,11800.0
2014-02-12 13:50:00,158.89,158.95,158.79,158.79,9600.0,116.0152,116.0591,115.9422,115.9422,9600.0
2014-02-12 13:55:00,158.79,158.84,158.77,158.84,10700.0,115.9422,115.9787,115.9276,115.9787,10700.0
2014-02-12 14:00:00,158.84,158.97,158.84,158.92,18900.0,115.9787,116.0737,115.9787,116.0371,18900.0
2014-02-12 14:05:00,158.91,159.01,158.9,158.99,11600.0,116.0298,116.1029,116.0225,116.0883,11600.0
2014-02-12 14:10:00,158.98,159.03,158.85,158.87,11900.0,116.081,116.1175,115.986,116.0006,11900.0
2014-02-12 14:15:00,158.87,159.03,158.87,159.02,11400.0,116.0006,116.1175,116.0006,116.1102,11400.0
2014-02-12 14:20:00,159.0,159.06,158.91,158.95,14300.0,116.0956,116.1394,116.0298,116.0591,14300.0
2014-02-12 14:25:00,158.96,159.0,158.91,158.95,12000.0,116.0664,116.0956,116.0298,116.0591,12000.0
2014-02-12 14:30:00,158.95,159.06,158.77,158.96,23600.0,116.0591,116.1394,115.9276,116.0664,23600.0
2014-02-12 14:35:00,158.97,159.0,158.83,158.83,11300.0,116.0737,116.0956,115.9714,115.9714,11300.0
2014-02-12 14:40:00,158.87,158.94,158.84,158.91,10800.0,116.0006,116.0517,115.9787,116.0298,10800.0
2014-02-12 14:45:00,158.9,158.97,158.78,158.86,14500.0,116.0225,116.0737,115.9349,115.9933,14500.0
2014-02-12 14:50:00,158.82,158.85,158.75,158.81,14800.0,115.9641,115.986,115.913,115.9568,14800.0
2014-02-12 14:55:00,158.79,158.88,158.69,158.87,11800.0,115.9422,116.0079,115.8692,116.0006,11800.0
2014-02-12 15:00:00,158.88,158.97,158.88,158.97,12500.0,116.0079,116.0737,116.0079,116.0737,12500.0
2014-02-12 15:05:00,158.97,159.0,158.84,159.0,25900.0,116.0737,116.0956,115.9787,116.0956,25900.0
2014-02-12 15:10:00,159.0,159.0,158.85,158.89,14300.0,116.0956,116.0956,115.986,116.0152,14300.0
2014-02-12 15:15:00,158.9,158.99,158.89,158.97,24700.0,116.0225,116.0883,116.0152,116.0737,24700.0
2014-02-12 15:20:00,158.98,159.0,158.9,158.95,16300.0,116.081,116.0956,116.0225,116.0591,16300.0
2014-02-12 15:25:00,158.96,159.01,158.9,158.95,17200.0,116.0664,116.1029,116.0225,116.0591,17200.0
2014-02-12 15:30:00,158.97,159.05,158.92,158.98,26700.0,116.0737,116.1321,116.0371,116.081,26700.0
2014-02-12 15:35:00,158.97,158.97,158.87,158.9,17500.0,116.0737,116.0737,116.0006,116.0225,17500.0
2014-02-12 15:40:00,158.93,159.05,158.91,159.0,26700.0,116.0444,116.1321,116.0298,116.0956,26700.0
2014-02-12 15:45:00,159.0,159.05,158.83,158.83,24100.0,116.0956,116.1321,115.9714,115.9714,24100.0
2014-02-12 15:50:00,158.84,158.9,158.69,158.72,30700.0,115.9787,116.0225,115.8692,115.8911,30700.0
2014-02-12 15:55:00,158.73,158.89,158.72,158.89,78600.0,115.8984,116.0152,115.8911,116.0152,78600.0
2014-02-13 09:30:00,157.35,157.8,156.54,157.7,175800.0,114.8908,115.2194,114.2994,115.1463,175800.0
2014-02-13 09:35:00,157.68,158.62,157.63,158.34,23100.0,115.1317,115.8181,115.0952,115.6137,23100.0
2014-02-13 09:40:00,158.44,158.66,158.24,158.63,15400.0,115.6867,115.8473,115.5406,115.8254,15400.0
2014-02-13 09:45:00,158.65,158.75,158.37,158.75,13500.0,115.84,115.913,115.6356,115.913,13500.0
2014-02-13 09:50:00,158.78,159.11,158.78,159.11,15100.0,115.9349,116.1759,115.9349,116.1759,15100.0
2014-02-13 09:55:00,159.04,159.16,158.93,159.07,9400.0,116.1248,116.2124,116.0444,116.1467,9400.0
2014-02-13 10:00:00,159.17,159.28,158.97,158.97,16000.0,116.2197,116.3,116.0737,116.0737,16000.0
2014-02-13 10:05:00,159.03,159.73,158.98,159.73,39000.0,116.1175,116.6286,116.081,116.6286,39000.0
2014-02-13 10:10:00,159.75,159.88,159.55,159.75,22400.0,116.6432,116.7381,116.4971,116.6432,22400.0
2014-02-13 10:15:00,159.8,160.26,159.78,160.24,60500.0,116.6797,117.0156,116.6651,117.001,60500.0
2014-02-13 10:20:00,160.21,160.28,159.83,159.99,22200.0,116.9791,117.0302,116.7016,116.8184,22200.0
2014-02-13 10:25:00,159.92,160.2,159.89,159.98,21900.0,116.7673,116.9718,116.7454,116.8111,21900.0
2014-02-13 10:30:00,159.95,160.03,159.8,159.82,13600.0,116.7892,116.8476,116.6797,116.6943,13600.0
2014-02-13 10:35:00,159.8,159.95,159.74,159.88,15300.0,116.6797,116.7892,116.6359,116.7381,15300.0
2014-02-13 10:40:00,159.9,160.1,159.85,159.99,20400.0,116.7527,116.8987,116.7162,116.8184,20400.0
2014-02-13 10:45:00,160.03,160.08,159.95,160.03,11900.0,116.8476,116.8841,116.7892,116.8476,11900.0
2014-02-13 10:50:00,160.03,160.34,159.94,160.3,18800.0,116.8476,117.074,116.7819,117.0448,18800.0
2014-02-13 10:55:00,160.26,160.37,160.2,160.2,19900.0,117.0156,117.0959,116.9718,116.9718,19900.0
2014-02-13 11:00:00,160.27,160.3,159.95,159.99,21500.0,117.0229,117.0448,116.7892,116.8184,21500.0
2014-02-13 11:05:00,159.96,160.15,159.96,160.11,21700.0,116.7965,116.9352,116.7965,116.906,21700.0
2014-02-13 11:10:00,160.12,160.33,160.1,160.26,25100.0,116.9133,117.0667,116.8987,117.0156,25100.0
2014-02-13 11:15:00,160.3,160.59,160.3,160.43,15900.0,117.0448,117.2565,117.0448,117.1397,15900.0
2014-02-13 11:20:00,160.42,160.6,160.39,160.5,29000.0,117.1324,117.2638,117.1105,117.1908,29000.0
2014-02-13 11:25:00,160.48,160.6,160.45,160.53,16600.0,117.1762,117.2638,117.1543,117.2127,16600.0
2014-02-13 11:30:00,160.53,160.76,160.49,160.58,27300.0,117.2127,117.3806,117.1835,117.2492,27300.0
2014-02-13 11:35:00,160.57,160.59,160.44,160.47,17800.0,117.2419,117.2565,117.147,117.1689,17800.0
2014-02-13 11:40:00,160.44,160.53,160.38,160.48,15900.0,117.147,117.2127,117.1032,117.1762,15900.0
2014-02-13 11:45:00,160.49,160.53,160.12,160.12,25700.0,117.1835,117.2127,116.9133,116.9133,25700.0
2014-02-13 11:50:00,160.11,160.14,159.89,159.89,39900.0,116.906,116.9279,116.7454,116.7454,39900.0
2014-02-13 11:55:00,159.84,159.92,159.6,159.72,46100.0,116.7089,116.7673,116.5337,116.6213,46100.0
2014-02-13 12:00:00,159.72,159.74,159.31,159.33,23200.0,116.6213,116.6359,116.3219,116.3365,23200.0
2014-02-13 12:05:00,159.33,159.47,159.33,159.36,9400.0,116.3365,116.4387,116.3365,116.3584,9400.0
2014-02-13 12:10:00,159.35,159.59,159.32,159.5,13600.0,116.3511,116.5264,116.3292,116.4606,13600.0
2014-02-13 12:15:00,159.5,159.55,159.44,159.5,13400.0,116.4606,116.4971,116.4168,116.4606,13400.0
2014-02-13 12:20:00,159.54,159.55,159.42,159.42,7400.0,116.4898,116.4971,116.4022,116.4022,7400.0
2014-02-13 12:25:00,159.44,159.47,159.33,159.39,9300.0,116.4168,116.4387,116.3365,116.3803,9300.0
2014-02-13 12:30:00,159.38,159.42,159.34,159.34,8000.0,116.373,116.4022,116.3438,116.3438,8000.0
2014-02-13 12:35:00,159.33,159.36,159.31,159.31,8600.0,116.3365,116.3584,116.3219,116.3219,8600.0
2014-02-13 12:40:00,159.34,159.45,159.28,159.45,20100.0,116.3438,116.4241,116.3,116.4241,20100.0
2014-02-13 12:45:00,159.46,159.63,159.45,159.63,10100.0,116.4314,116.5556,116.4241,116.5556,10100.0
2014-02-13 12:50:00,159.63,159.68,159.56,159.6,10700.0,116.5556,116.5921,116.5044,116.5337,10700.0
2014-02-13 12:55:00,159.58,159.58,159.38,159.47,41600.0,116.5191,116.5191,116.373,116.4387,41600.0
2014-02-13 13:00:00,159.47,159.49,159.34,159.36,16500.0,116.4387,116.4533,116.3438,116.3584,16500.0
2014-02-13 13:05:00,159.35,159.53,159.34,159.53,16900.0,116.3511,116.4825,116.3438,116.4825,16900.0
2014-02-13 13:10:00,159.53,159.57,159.47,159.51,12800.0,116.4825,116.5118,116.4387,116.4679,12800.0
2014-02-13 13:15:00,159.51,159.69,159.48,159.59,16900.0,116.4679,116.5994,116.446,116.5264,16900.0
2014-02-13 13:20:00,159.6,159.78,159.56,159.78,12500.0,116.5337,116.6651,116.5044,116.6651,12500.0
2014-02-13 13:25:00,159.79,159.87,159.71,159.81,14100.0,116.6724,116.7308,116.614,116.687,14100.0
2014-02-13 13:30:00,159.83,159.88,159.72,159.77,7600.0,116.7016,116.7381,116.6213,116.6578,7600.0
2014-02-13 13:35:00,159.76,159.82,159.72,159.78,9500.0,116.6505,116.6943,116.6213,116.6651,9500.0
2014-02-13 13:40:00,159.8,159.85,159.75,159.79,13800.0,116.6797,116.7162,116.6432,116.6724,13800.0
2014-02-13 13:45:00,159.79,159.83,159.74,159.78,17200.0,116.6724,116.7016,116.6359,116.6651,17200.0
2014-02-13 13:50:00,159.77,159.93,159.77,159.89,28000.0,116.6578,116.7746,116.6578,116.7454,28000.0
2014-02-13 13:55:00,159.85,159.91,159.79,159.91,16200.0,116.7162,116.76,116.6724,116.76,16200.0
2014-02-13 14:00:00,159.9,159.98,159.81,159.81,19600.0,116.7527,116.8111,116.687,116.687,19600.0
2014-02-13 14:05:00,159.84,159.97,159.84,159.97,15100.0,116.7089,116.8038,116.7089,116.8038,15100.0
2014-02-13 14:10:00,159.97,160.0,159.91,159.96,11800.0,116.8038,116.8257,116.76,116.7965,11800.0
2014-02-13 14:15:00,159.96,159.98,159.87,159.87,12500.0,116.7965,116.8111,116.7308,116.7308,12500.0
2014-02-13 14:20:00,159.85,159.91,159.74,159.74,13300.0,116.7162,116.76,116.6359,116.6359,13300.0
2014-02-13 14:25:00,159.76,159.79,159.49,159.49,19600.0,116.6505,116.6724,116.4533,116.4533,19600.0
2014-02-13 14:30:00,159.53,159.54,159.46,159.54,10700.0,116.4825,116.4898,116.4314,116.4898,10700.0
2014-02-13 14:35:00,159.51,159.59,159.47,159.55,27500.0,116.4679,116.5264,116.4387,116.4971,27500.0
2014-02-13 14:40:00,159.56,159.61,159.43,159.54,20900.0,116.5044,116.541,116.4095,116.4898,20900.0
2014-02-13 14:45:00,159.52,159.58,159.51,159.52,14700.0,116.4752,116.5191,116.4679,116.4752,14700.0
2014-02-13 14:50:00,159.5,159.57,159.48,159.56,12200.0,116.4606,116.5118,116.446,116.5044,12200.0
2014-02-13 14:55:00,159.55,159.59,159.48,159.54,26100.0,116.4971,116.5264,116.446,116.4898,26100.0
2014-02-13 15:00:00,159.56,159.58,159.39,159.42,26700.0,116.5044,116.5191,116.3803,116.4022,26700.0
2014-02-13 15:05:00,159.43,159.46,159.4,159.43,66300.0,116.4095,116.4314,116.3876,116.4095,66300.0
2014-02-13 15:10:00,159.45,159.61,159.45,159.57,21000.0,116.4241,116.541,116.4241,116.5118,21000.0
2014-02-13 15:15:00,159.57,159.61,159.53,159.58,38200.0,116.5118,116.541,116.4825,116.5191,38200.0
2014-02-13 15:20:00,159.55,159.64,159.53,159.64,20900.0,116.4971,116.5629,116.4825,116.5629,20900.0
2014-02-13 15:25:00,159.64,159.71,159.6,159.69,19500.0,116.5629,116.614,116.5337,116.5994,19500.0
2014-02-13 15:30:00,159.73,159.76,159.65,159.76,13900.0,116.6286,116.6505,116.5702,116.6505,13900.0
2014-02-13 15:35:00,159.74,159.79,159.73,159.78,28300.0,116.6359,116.6724,116.6286,116.6651,28300.0
2014-02-13 15:40:00,159.78,159.79,159.7,159.7,28700.0,116.6651,116.6724,116.6067,116.6067,28700.0
2014-02-13 15:45:00,159.69,159.77,159.67,159.75,31900.0,116.5994,116.6578,116.5848,116.6432,31900.0
2014-02-13 15:50:00,159.75,159.83,159.62,159.63,41300.0,116.6432,116.7016,116.5483,116.5556,41300.0
2014-02-13 15:55:00,159.63,159.77,159.58,159.77,105900.0,116.5556,116.6578,116.5191,116.6578,105900.0
2014-02-14 09:30:00,159.8,159.8,159.36,159.4,35500.0,116.6797,116.6797,116.3584,116.3876,35500.0
2014-02-14 09:35:00,159.4,159.86,159.4,159.77,21900.0,116.3876,116.7235,116.3876,116.6578,21900.0
2014-02-14 09:40:00,159.73,159.73,159.31,159.46,16400.0,116.6286,116.6286,116.3219,116.4314,16400.0
2014-02-14 09:45:00,159.42,159.81,159.32,159.74,9400.0,116.4022,116.687,116.3292,116.6359,9400.0
2014-02-14 09:50:00,159.79,160.14,159.35,160.12,75300.0,116.6724,116.9279,116.3511,116.9133,75300.0
2014-02-14 09:55:00,160.14,160.28,159.9,160.19,33700.0,116.9279,117.0302,116.7527,116.9644,33700.0
2014-02-14 10:00:00,160.21,160.33,159.92,159.93,26900.0,116.9791,117.0667,116.7673,116.7746,26900.0
2014-02-14 10:05:00,159.9,160.16,159.8,160.15,20500.0,116.7527,116.9425,116.6797,116.9352,20500.0
2014-02-14 10:10:00,160.18,160.48,160.16,160.41,18300.0,116.9571,117.1762,116.9425,117.1251,18300.0
2014-02-14 10:15:00,160.39,160.6,160.37,160.51,26900.0,117.1105,117.2638,117.0959,117.1981,26900.0
2014-02-14 10:20:00,160.48,160.66,160.45,160.58,18700.0,117.1762,117.3076,117.1543,117.2492,18700.0
2014-02-14 10:25:00,160.61,160.91,160.61,160.9,14500.0,117.2711,117.4902,117.2711,117.4829,14500.0
2014-02-14 10:30:00,160.85,161.09,160.84,160.93,20700.0,117.4464,117.6216,117.4391,117.5048,20700.0
2014-02-14 10:35:00,160.95,161.07,160.92,160.94,16100.0,117.5194,117.607,117.4975,117.5121,16100.0
2014-02-14 10:40:00,160.97,161.12,160.95,161.07,15200.0,117.534,117.6435,117.5194,117.607,15200.0
2014-02-14 10:45:00,161.12,161.21,161.02,161.21,21200.0,117.6435,117.7092,117.5705,117.7092,21200.0
2014-02-14 10:50:00,161.17,161.49,161.13,161.43,18100.0,117.68,117.9137,117.6508,117.8698,18100.0
2014-02-14 10:55:00,161.42,161.49,161.25,161.29,13200.0,117.8625,117.9137,117.7384,117.7676,13200.0
2014-02-14 11:00:00,161.28,161.42,161.24,161.31,27300.0,117.7603,117.8625,117.7311,117.7822,27300.0
2014-02-14 11:05:00,161.34,161.49,161.29,161.47,12400.0,117.8041,117.9137,117.7676,117.8991,12400.0
2014-02-14 11:10:00,161.46,161.53,161.43,161.52,16200.0,117.8918,117.9429,117.8698,117.9356,16200.0
2014-02-14 11:15:00,161.52,161.65,161.49,161.59,28000.0,117.9356,118.0305,117.9137,117.9867,28000.0
2014-02-14 11:20:00,161.64,161.72,161.6,161.7,22500.0,118.0232,118.0816,117.994,118.067,22500.0
2014-02-14 11:25:00,161.7,161.85,161.7,161.85,14900.0,118.067,118.1765,118.067,118.1765,14900.0
2014-02-14 11:30:00,161.84,161.98,161.82,161.95,22200.0,118.1692,118.2714,118.1546,118.2495,22200.0
2014-02-14 11:35:00,161.96,162.25,161.96,162.17,38200.0,118.2568,118.4686,118.2568,118.4102,38200.0
2014-02-14 11:40:00,162.21,162.22,162.11,162.15,31900.0,118.4394,118.4467,118.3664,118.3956,31900.0
2014-02-14 11:45:00,162.15,162.3,162.15,162.3,24000.0,118.3956,118.5051,118.3956,118.5051,24000.0
2014-02-14 11:50:00,162.26,162.43,162.26,162.4,19100.0,118.4759,118.6,118.4759,118.5781,19100.0
2014-02-14 11:55:00,162.4,162.46,162.33,162.36,12600.0,118.5781,118.6219,118.527,118.5489,12600.0
2014-02-14 12:00:00,162.38,162.45,162.33,162.39,18000.0,118.5635,118.6146,118.527,118.5708,18000.0
2014-02-14 12:05:00,162.39,162.56,162.38,162.53,18000.0,118.5708,118.6949,118.5635,118.673,18000.0
2014-02-14 12:10:00,162.54,162.7,162.54,162.62,9600.0,118.6803,118.7972,118.6803,118.7387,9600.0
2014-02-14 12:15:00,162.62,162.76,162.56,162.76,41600.0,118.7387,118.841,118.6949,118.841,41600.0
2014-02-14 12:20:00,162.77,162.77,162.46,162.54,56500.0,118.8483,118.8483,118.6219,118.6803,56500.0
2014-02-14 12:25:00,162.54,162.55,162.06,162.1,40200.0,118.6803,118.6876,118.3299,118.3591,40200.0
2014-02-14 12:30:00,162.12,162.31,162.02,162.22,16400.0,118.3737,118.5124,118.3006,118.4467,16400.0
2014-02-14 12:35:00,162.22,162.26,161.97,162.01,20100.0,118.4467,118.4759,118.2641,118.2933,20100.0
2014-02-14 12:40:00,162.03,162.1,161.95,161.99,10200.0,118.3079,118.3591,118.2495,118.2787,10200.0
2014-02-14 12:45:00,162.02,162.14,161.95,162.04,13500.0,118.3006,118.3883,118.2495,118.3152,13500.0
2014-02-14 12:50:00,162.02,162.05,161.92,161.92,13200.0,118.3006,118.3225,118.2276,118.2276,13200.0
2014-02-14 12:55:00,161.97,162.09,161.89,162.09,21000.0,118.2641,118.3518,118.2057,118.3518,21000.0
2014-02-14 13:00:00,162.07,162.09,161.97,162.09,25500.0,118.3372,118.3518,118.2641,118.3518,25500.0
2014-02-14 13:05:00,162.09,162.25,162.09,162.21,11800.0,118.3518,118.4686,118.3518,118.4394,11800.0
2014-02-14 13:10:00,162.21,162.22,162.04,162.07,11000.0,118.4394,118.4467,118.3152,118.3372,11000.0
2014-02-14 13:15:00,162.03,162.25,162.03,162.2,9200.0,118.3079,118.4686,118.3079,118.4321,9200.0
2014-02-14 13:20:00,162.19,162.29,162.09,162.11,19100.0,118.4248,118.4978,118.3518,118.3664,19100.0
2014-02-14 13:25:00,162.11,162.16,162.03,162.15,15900.0,118.3664,118.4029,118.3079,118.3956,15900.0
2014-02-14 13:30:00,162.07,162.12,161.99,162.01,28100.0,118.3372,118.3737,118.2787,118.2933,28100.0
2014-02-14 13:35:00,162.01,162.03,161.91,162.01,15200.0,118.2933,118.3079,118.2203,118.2933,15200.0
2014-02-14 13:40:00,162.03,162.05,161.97,162.05,12700.0,118.3079,118.3225,118.2641,118.3225,12700.0
2014-02-14 13:45:00,162.04,162.53,162.03,162.44,43300.0,118.3152,118.673,118.3079,118.6073,43300.0
2014-02-14 13:50:00,162.43,162.63,162.43,162.62,32300.0,118.6,118.746,118.6,118.7387,32300.0
2014-02-14 13:55:00,162.62,162.83,162.6,162.8,99500.0,118.7387,118.8921,118.7241,118.8702,99500.0
2014-02-14 14:00:00,162.82,162.83,162.62,162.81,131800.0,118.8848,118.8921,118.7387,118.8775,131800.0
2014-02-14 14:05:00,162.8,162.83,162.64,162.8,19700.0,118.8702,118.8921,118.7533,118.8702,19700.0
2014-02-14 14:10:00,162.79,162.8,162.68,162.76,13500.0,118.8629,118.8702,118.7826,118.841,13500.0
2014-02-14 14:15:00,162.73,162.81,162.68,162.75,11200.0,118.8191,118.8775,118.7826,118.8337,11200.0
2014-02-14 14:20:00,162.74,162.77,162.67,162.75,9700.0,118.8264,118.8483,118.7752,118.8337,9700.0
2014-02-14 14:25:00,162.77,162.93,162.77,162.86,18600.0,118.8483,118.9651,118.8483,118.914,18600.0
2014-02-14 14:30:00,162.87,162.99,162.87,162.97,15200.0,118.9213,119.0089,118.9213,118.9943,15200.0
2014-02-14 14:35:00,162.99,163.05,162.99,163.02,44000.0,119.0089,119.0527,119.0089,119.0308,44000.0
2014-02-14 14:40:00,163.02,163.06,162.93,162.99,20200.0,119.0308,119.06,118.9651,119.0089,20200.0
2014-02-14 14:45:00,162.99,163.0,162.94,162.97,14000.0,119.0089,119.0162,118.9724,118.9943,14000.0
2014-02-14 14:50:00,162.95,163.03,162.94,163.02,28400.0,118.9797,119.0381,118.9724,119.0308,28400.0
2014-02-14 14:55:00,163.0,163.09,162.99,163.0,17500.0,119.0162,119.0819,119.0089,119.0162,17500.0
2014-02-14 15:00:00,163.0,163.03,162.94,163.01,43200.0,119.0162,119.0381,118.9724,119.0235,43200.0
2014-02-14 15:05:00,162.98,163.0,162.81,162.81,42600.0,119.0016,119.0162,118.8775,118.8775,42600.0
2014-02-14 15:10:00,162.81,162.9,162.62,162.62,24400.0,118.8775,118.9432,118.7387,118.7387,24400.0
2014-02-14 15:15:00,162.65,162.74,162.63,162.74,17300.0,118.7606,118.8264,118.746,118.8264,17300.0
2014-02-14 15:20:00,162.73,162.85,162.63,162.82,31700.0,118.8191,118.9067,118.746,118.8848,31700.0
2014-02-14 15:25:00,162.84,162.95,162.77,162.85,57500.0,118.8994,118.9797,118.8483,118.9067,57500.0
2014-02-14 15:30:00,162.86,163.0,162.85,162.97,29500.0,118.914,119.0162,118.9067,118.9943,29500.0
2014-02-14 15:35:00,162.98,163.24,162.96,163.12,40900.0,119.0016,119.1914,118.987,119.1038,40900.0
2014-02-14 15:40:00,163.14,163.19,163.09,163.14,35100.0,119.1184,119.1549,119.0819,119.1184,35100.0
2014-02-14 15:45:00,163.16,163.21,163.06,163.14,59100.0,119.133,119.1695,119.06,119.1184,59100.0
2014-02-14 15:50:00,163.14,163.14,162.85,162.89,56500.0,119.1184,119.1184,118.9067,118.9359,56500.0
2014-02-14 15:55:00,162.89,162.96,162.79,162.87,62000.0,118.9359,118.987,118.8629,118.9213,62000.0
2014-02-18 09:30:00,161.53,162.53,161.53,162.15,115800.0,117.9429,118.673,117.9429,118.3956,115800.0
2014-02-18 09:35:00,162.18,162.5,162.01,162.31,38400.0,118.4175,118.6511,118.2933,118.5124,38400.0
2014-02-18 09:40:00,162.27,162.69,162.27,162.69,22500.0,118.4832,118.7899,118.4832,118.7899,22500.0
2014-02-18 09:45:00,162.58,163.53,162.58,163.43,66200.0,118.7095,119.4032,118.7095,119.3302,66200.0
2014-02-18 09:50:00,163.45,163.76,163.4,163.49,35100.0,119.3448,119.5711,119.3083,119.374,35100.0
2014-02-18 09:55:00,163.4,163.56,163.26,163.45,19900.0,119.3083,119.4251,119.206,119.3448,19900.0
2014-02-18 10:00:00,163.46,163.6,162.59,162.64,28100.0,119.3521,119.4543,118.7168,118.7533,28100.0
2014-02-18 10:05:00,162.65,162.92,162.64,162.85,45600.0,118.7606,118.9578,118.7533,118.9067,45600.0
2014-02-18 10:10:00,162.89,162.94,162.74,162.8,18300.0,118.9359,118.9724,118.8264,118.8702,18300.0
2014-02-18 10:15:00,162.8,163.21,162.8,163.12,14900.0,118.8702,119.1695,118.8702,119.1038,14900.0
2014-02-18 10:20:00,163.11,163.24,163.01,163.21,13700.0,119.0965,119.1914,119.0235,119.1695,13700.0
2014-02-18 10:25:00,163.2,163.44,163.2,163.43,22500.0,119.1622,119.3375,119.1622,119.3302,22500.0
2014-02-18 10:30:00,163.43,163.53,163.29,163.31,16600.0,119.3302,119.4032,119.2279,119.2426,16600.0
2014-02-18 10:35:00,163.3,163.48,163.28,163.37,13500.0,119.2352,119.3667,119.2206,119.2864,13500.0
2014-02-18 10:40:00,163.39,163.45,163.34,163.42,9800.0,119.301,119.3448,119.2645,119.3229,9800.0
2014-02-18 10:45:00,163.45,163.59,163.37,163.37,16800.0,119.3448,119.447,119.2864,119.2864,16800.0
2014-02-18 10:50:00,163.4,163.53,163.3,163.44,16200.0,119.3083,119.4032,119.2352,119.3375,16200.0
2014-02-18 10:55:00,163.4,163.6,163.4,163.52,9300.0,119.3083,119.4543,119.3083,119.3959,9300.0
2014-02-18 11:00:00,163.5,163.63,163.44,163.56,6700.0,119.3813,119.4762,119.3375,119.4251,6700.0
2014-02-18 11:05:00,163.58,163.83,163.58,163.78,22100.0,119.4397,119.6222,119.4397,119.5857,22100.0
2014-02-18 11:10:00,163.78,163.95,163.74,163.86,15300.0,119.5857,119.7099,119.5565,119.6441,15300.0
2014-02-18 11:15:00,163.86,163.88,163.69,163.81,17900.0,119.6441,119.6587,119.52,119.6076,17900.0
2014-02-18 11:20:00,163.8,163.8,163.6,163.65,14500.0,119.6003,119.6003,119.4543,119.4908,14500.0
2014-02-18 11:25:00,163.66,163.72,163.58,163.6,10000.0,119.4981,119.5419,119.4397,119.4543,10000.0
2014-02-18 11:30:00,163.62,163.64,163.46,163.49,15100.0,119.4689,119.4835,119.3521,119.374,15100.0
2014-02-18 11:35:00,163.45,163.48,163.36,163.47,8100.0,119.3448,119.3667,119.2791,119.3594,8100.0
2014-02-18 11:40:00,163.48,163.49,163.3,163.39,13200.0,119.3667,119.374,119.2352,119.301,13200.0
2014-02-18 11:45:00,163.38,163.43,163.23,163.23,22500.0,119.2937,119.3302,119.1841,119.1841,22500.0
2014-02-18 11:50:00,163.28,163.46,163.26,163.28,17100.0,119.2206,119.3521,119.206,119.2206,17100.0
2014-02-18 11:55:00,163.28,163.36,163.16,163.2,15000.0,119.2206,119.2791,119.133,119.1622,15000.0
2014-02-18 12:00:00,163.21,163.26,163.15,163.15,16200.0,119.1695,119.206,119.1257,119.1257,16200.0
2014-02-18 12:05:00,163.15,163.15,163.02,163.02,18000.0,119.1257,119.1257,119.0308,119.0308,18000.0
2014-02-18 12:10:00,163.01,163.06,162.89,163.02,22200.0,119.0235,119.06,118.9359,119.0308,22200.0
2014-02-18 12:15:00,163.02,163.02,162.77,162.78,12000.0,119.0308,119.0308,118.8483,118.8556,12000.0
2014-02-18 12:20:00,162.77,162.86,162.71,162.86,28700.0,118.8483,118.914,118.8045,118.914,28700.0
2014-02-18 12:25:00,162.86,162.87,162.74,162.82,17400.0,118.914,118.9213,118.8264,118.8848,17400.0
2014-02-18 12:30:00,162.87,162.9,162.7,162.7,22300.0,118.9213,118.9432,118.7972,118.7972,22300.0
2014-02-18 12:35:00,162.74,162.74,162.65,162.68,7900.0,118.8264,118.8264,118.7606,118.7826,7900.0
2014-02-18 12:40:00,162.69,162.73,162.68,162.69,9900.0,118.7899,118.8191,118.7826,118.7899,9900.0
2014-02-18 12:45:00,162.71,162.8,162.68,162.68,14600.0,118.8045,118.8702,118.7826,118.7826,14600.0
2014-02-18 12:50:00,162.69,162.79,162.58,162.58,30200.0,118.7899,118.8629,118.7095,118.7095,30200.0
2014-02-18 12:55:00,162.58,162.71,162.57,162.7,19600.0,118.7095,118.8045,118.7022,118.7972,19600.0
2014-02-18 13:00:00,162.7,162.93,162.7,162.84,29100.0,118.7972,118.9651,118.7972,118.8994,29100.0
2014-02-18 13:05:00,162.85,162.91,162.84,162.89,23600.0,118.9067,118.9505,118.8994,118.9359,23600.0
2014-02-18 13:10:00,162.89,162.89,162.86,162.86,13600.0,118.9359,118.9359,118.914,118.914,13600.0
2014-02-18 13:15:00,162.87,162.9,162.8,162.85,10400.0,118.9213,118.9432,118.8702,118.9067,10400.0
2014-02-18 13:20:00,162.85,162.86,162.7,162.7,12000.0,118.9067,118.914,118.7972,118.7972,12000.0
2014-02-18 13:25:00,162.7,162.78,162.62,162.62,15300.0,118.7972,118.8556,118.7387,118.7387,15300.0
2014-02-18 13:30:00,162.62,162.65,162.54,162.62,12400.0,118.7387,118.7606,118.6803,118.7387,12400.0
2014-02-18 13:35:00,162.57,162.63,162.54,162.63,14400.0,118.7022,118.746,118.6803,118.746,14400.0
2014-02-18 13:40:00,162.64,162.69,162.58,162.62,9600.0,118.7533,118.7899,118.7095,118.7387,9600.0
2014-02-18 13:45:00,162.62,162.62,162.35,162.38,28300.0,118.7387,118.7387,118.5416,118.5635,28300.0
2014-02-18 13:50:00,162.37,162.37,162.3,162.35,18200.0,118.5562,118.5562,118.5051,118.5416,18200.0
2014-02-18 13:55:00,162.35,162.56,162.35,162.56,15200.0,118.5416,118.6949,118.5416,118.6949,15200.0
2014-02-18 14:00:00,162.55,162.72,162.54,162.7,8200.0,118.6876,118.8118,118.6803,118.7972,8200.0
2014-02-18 14:05:00,162.69,162.77,162.69,162.73,8200.0,118.7899,118.8483,118.7899,118.8191,8200.0
2014-02-18 14:10:00,162.73,162.82,162.73,162.76,13200.0,118.8191,118.8848,118.8191,118.841,13200.0
2014-02-18 14:15:00,162.76,162.83,162.73,162.73,14500.0,118.841,118.8921,118.8191,118.8191,14500.0
2014-02-18 14:20:00,162.71,162.74,162.67,162.71,8900.0,118.8045,118.8264,118.7752,118.8045,8900.0
2014-02-18 14:25:00,162.7,162.7,162.58,162.59,15900.0,118.7972,118.7972,118.7095,118.7168,15900.0
2014-02-18 14:30:00,162.59,162.67,162.56,162.67,9700.0,118.7168,118.7752,118.6949,118.7752,9700.0
2014-02-18 14:35:00,162.67,162.78,162.65,162.72,8500.0,118.7752,118.8556,118.7606,118.8118,8500.0
2014-02-18 14:40:00,162.72,162.76,162.58,162.63,19000.0,118.8118,118.841,118.7095,118.746,19000.0
2014-02-18 14:45:00,162.64,162.71,162.62,162.65,11700.0,118.7533,118.8045,118.7387,118.7606,11700.0
2014-02-18 14:50:00,162.66,162.7,162.57,162.57,9600.0,118.7679,118.7972,118.7022,118.7022,9600.0
2014-02-18 14:55:00,162.58,162.62,162.55,162.55,12800.0,118.7095,118.7387,118.6876,118.6876,12800.0
2014-02-18 15:00:00,162.55,162.61,162.54,162.56,13500.0,118.6876,118.7314,118.6803,118.6949,13500.0
2014-02-18 15:05:00,162.58,162.63,162.58,162.62,14300.0,118.7095,118.746,118.7095,118.7387,14300.0
2014-02-18 15:10:00,162.63,162.69,162.61,162.62,20300.0,118.746,118.7899,118.7314,118.7387,20300.0
2014-02-18 15:15:00,162.63,162.73,162.61,162.73,15300.0,118.746,118.8191,118.7314,118.8191,15300.0
2014-02-18 15:20:00,162.74,162.88,162.73,162.88,15200.0,118.8264,118.9286,118.8191,118.9286,15200.0
2014-02-18 15:25:00,162.87,162.9,162.8,162.88,12800.0,118.9213,118.9432,118.8702,118.9286,12800.0
2014-02-18 15:30:00,162.88,162.89,162.8,162.8,16800.0,118.9286,118.9359,118.8702,118.8702,16800.0
2014-02-18 15:35:00,162.79,162.8,162.72,162.72,20400.0,118.8629,118.8702,118.8118,118.8118,20400.0
2014-02-18 15:40:00,162.72,162.77,162.66,162.67,17500.0,118.8118,118.8483,118.7679,118.7752,17500.0
2014-02-18 15:45:00,162.66,162.74,162.6,162.67,35600.0,118.7679,118.8264,118.7241,118.7752,35600.0
2014-02-18 15:50:00,162.68,162.75,162.66,162.69,26000.0,118.7826,118.8337,118.7679,118.7899,26000.0
2014-02-18 15:55:00,162.71,162.71,162.56,162.7,68300.0,118.8045,118.8045,118.6949,118.7972,68300.0
2014-02-19 09:30:00,162.6,162.61,162.01,162.29,40200.0,118.7241,118.7314,118.2933,118.4978,40200.0
2014-02-19 09:35:00,162.21,162.93,162.08,162.81,18400.0,118.4394,118.9651,118.3445,118.8775,18400.0
2014-02-19 09:40:00,163.0,163.33,162.91,163.06,25400.0,119.0162,119.2572,118.9505,119.06,25400.0
2014-02-19 09:45:00,163.12,163.71,163.1,163.71,16600.0,119.1038,119.5346,119.0892,119.5346,16600.0
2014-02-19 09:50:00,163.76,163.84,163.41,163.76,14000.0,119.5711,119.6295,119.3156,119.5711,14000.0
2014-02-19 09:55:00,163.76,164.06,163.73,163.97,21100.0,119.5711,119.7902,119.5492,119.7245,21100.0
2014-02-19 10:00:00,164.07,164.12,163.6,164.0,13200.0,119.7975,119.834,119.4543,119.7464,13200.0
2014-02-19 10:05:00,164.03,164.07,163.75,163.89,32200.0,119.7683,119.7975,119.5638,119.666,32200.0
2014-02-19 10:10:00,163.9,164.44,163.9,164.23,13300.0,119.6733,120.0676,119.6733,119.9143,13300.0
2014-02-19 10:15:00,164.23,164.32,164.03,164.19,29000.0,119.9143,119.98,119.7683,119.8851,29000.0
2014-02-19 10:20:00,164.18,164.27,164.06,164.19,19900.0,119.8778,119.9435,119.7902,119.8851,19900.0
2014-02-19 10:25:00,164.29,164.32,164.14,164.22,36100.0,119.9581,119.98,119.8486,119.907,36100.0
2014-02-19 10:30:00,164.22,164.22,163.81,163.81,46500.0,119.907,119.907,119.6076,119.6076,46500.0
2014-02-19 10:35:00,163.88,164.0,163.78,164.0,13300.0,119.6587,119.7464,119.5857,119.7464,13300.0
2014-02-19 10:40:00,164.0,164.18,163.96,164.13,11000.0,119.7464,119.8778,119.7172,119.8413,11000.0
2014-02-19 10:45:00,164.12,164.26,164.08,164.26,9400.0,119.834,119.9362,119.8048,119.9362,9400.0
2014-02-19 10:50:00,164.25,164.33,164.2,164.33,14400.0,119.9289,119.9873,119.8924,119.9873,14400.0
2014-02-19 10:55:00,164.33,164.34,164.08,164.2,21700.0,119.9873,119.9946,119.8048,119.8924,21700.0
2014-02-19 11:00:00,164.24,164.25,164.05,164.12,16200.0,119.9216,119.9289,119.7829,119.834,16200.0
2014-02-19 11:05:00,164.13,164.2,164.04,164.15,9600.0,119.8413,119.8924,119.7756,119.8559,9600.0
2014-02-19 11:10:00,164.19,164.22,163.78,163.78,21000.0,119.8851,119.907,119.5857,119.5857,21000.0
2014-02-19 11:15:00,163.75,163.89,163.71,163.84,14100.0,119.5638,119.666,119.5346,119.6295,14100.0
2014-02-19 11:20:00,163.79,163.93,163.75,163.93,11200.0,119.593,119.6953,119.5638,119.6953,11200.0
2014-02-19 11:25:00,163.93,164.17,163.93,164.08,12800.0,119.6953,119.8705,119.6953,119.8048,12800.0
2014-02-19 11:30:00,164.06,164.34,164.06,164.28,23400.0,119.7902,119.9946,119.7902,119.9508,23400.0
2014-02-19 11:35:00,164.29,164.34,164.22,164.33,15100.0,119.9581,119.9946,119.907,119.9873,15100.0
2014-02-19 11:40:00,164.32,164.5,164.28,164.49,18000.0,119.98,120.1114,119.9508,120.1041,18000.0
2014-02-19 11:45:00,164.49,164.71,164.43,164.64,16100.0,120.1041,120.2648,120.0603,120.2137,16100.0
2014-02-19 11:50:00,164.57,164.59,164.34,164.42,5900.0,120.1626,120.1772,119.9946,120.053,5900.0
2014-02-19 11:55:00,164.43,164.43,163.69,163.69,18800.0,120.0603,120.0603,119.52,119.52,18800.0
2014-02-19 12:00:00,163.65,163.65,163.11,163.41,27100.0,119.4908,119.4908,119.0965,119.3156,27100.0
2014-02-19 12:05:00,163.41,163.61,163.4,163.49,11200.0,119.3156,119.4616,119.3083,119.374,11200.0
2014-02-19 12:10:00,163.46,163.56,163.42,163.53,9100.0,119.3521,119.4251,119.3229,119.4032,9100.0
2014-02-19 12:15:00,163.55,163.55,163.09,163.09,10000.0,119.4178,119.4178,119.0819,119.0819,10000.0
2014-02-19 12:20:00,163.17,163.17,162.56,162.87,25300.0,119.1403,119.1403,118.6949,118.9213,25300.0
2014-02-19 12:25:00,162.9,162.94,162.8,162.84,10100.0,118.9432,118.9724,118.8702,118.8994,10100.0
2014-02-19 12:30:00,162.96,163.26,162.96,163.12,9500.0,118.987,119.206,118.987,119.1038,9500.0
2014-02-19 12:35:00,163.12,163.38,163.08,163.29,18900.0,119.1038,119.2937,119.0746,119.2279,18900.0
2014-02-19 12:40:00,163.27,163.31,163.11,163.18,12300.0,119.2133,119.2426,119.0965,119.1476,12300.0
2014-02-19 12:45:00,163.17,163.17,163.0,163.01,13000.0,119.1403,119.1403,119.0162,119.0235,13000.0
2014-02-19 12:50:00,163.01,163.13,163.0,163.11,7200.0,119.0235,119.1111,119.0162,119.0965,7200.0
2014-02-19 12:55:00,163.12,163.28,163.07,163.21,6200.0,119.1038,119.2206,119.0673,119.1695,6200.0
2014-02-19 13:00:00,163.23,163.3,163.16,163.16,6500.0,119.1841,119.2352,119.133,119.133,6500.0
2014-02-19 13:05:00,163.16,163.4,163.14,163.35,10400.0,119.133,119.3083,119.1184,119.2718,10400.0
2014-02-19 13:10:00,163.35,163.53,163.31,163.53,7800.0,119.2718,119.4032,119.2426,119.4032,7800.0
2014-02-19 13:15:00,163.54,163.59,163.48,163.51,9200.0,119.4105,119.447,119.3667,119.3886,9200.0
2014-02-19 13:20:00,163.52,163.68,163.51,163.68,7800.0,119.3959,119.5127,119.3886,119.5127,7800.0
2014-02-19 13:25:00,163.71,163.71,163.59,163.6,5800.0,119.5346,119.5346,119.447,119.4543,5800.0
2014-02-19 13:30:00,163.61,163.7,163.59,163.67,10100.0,119.4616,119.5273,119.447,119.5054,10100.0
2014-02-19 13:35:00,163.68,163.69,163.59,163.6,6400.0,119.5127,119.52,119.447,119.4543,6400.0
2014-02-19 13:40:00,163.6,163.61,163.47,163.49,14600.0,119.4543,119.4616,119.3594,119.374,14600.0
2014-02-19 13:45:00,163.52,163.52,163.37,163.38,5400.0,119.3959,119.3959,119.2864,119.2937,5400.0
2014-02-19 13:50:00,163.39,163.5,163.39,163.41,13200.0,119.301,119.3813,119.301,119.3156,13200.0
2014-02-19 13:55:00,163.41,163.41,163.04,163.04,10100.0,119.3156,119.3156,119.0454,119.0454,10100.0
2014-02-19 14:00:00,163.03,163.35,162.91,162.91,15300.0,119.0381,119.2718,118.9505,118.9505,15300.0
2014-02-19 14:05:00,162.91,163.4,162.9,163.33,17400.0,118.9505,119.3083,118.9432,119.2572,17400.0
2014-02-19 14:10:00,163.34,163.5,163.24,163.3,12400.0,119.2645,119.3813,119.1914,119.2352,12400.0
2014-02-19 14:15:00,163.3,163.3,162.89,162.95,18500.0,119.2352,119.2352,118.9359,118.9797,18500.0
2014-02-19 14:20:00,162.87,162.87,162.46,162.67,19400.0,118.9213,118.9213,118.6219,118.7752,19400.0
2014-02-19 14:25:00,162.71,162.91,162.5,162.91,13500.0,118.8045,118.9505,118.6511,118.9505,13500.0
2014-02-19 14:30:00,162.92,163.17,162.92,163.15,27200.0,118.9578,119.1403,118.9578,119.1257,27200.0
2014-02-19 14:35:00,163.17,163.29,163.15,163.27,16500.0,119.1403,119.2279,119.1257,119.2133,16500.0
2014-02-19 14:40:00,163.3,163.52,163.28,163.34,22600.0,119.2352,119.3959,119.2206,119.2645,22600.0
2014-02-19 14:45:00,163.28,163.41,163.17,163.34,18700.0,119.2206,119.3156,119.1403,119.2645,18700.0
2014-02-19 14:50:00,163.35,163.59,163.33,163.55,16800.0,119.2718,119.447,119.2572,119.4178,16800.0
2014-02-19 14:55:00,163.57,163.6,163.14,163.28,17200.0,119.4324,119.4543,119.1184,119.2206,17200.0
2014-02-19 15:00:00,163.27,163.39,163.25,163.37,17000.0,119.2133,119.301,119.1987,119.2864,17000.0
2014-02-19 15:05:00,163.37,163.51,163.32,163.36,17400.0,119.2864,119.3886,119.2499,119.2791,17400.0
2014-02-19 15:10:00,163.36,163.36,162.93,162.95,22600.0,119.2791,119.2791,118.9651,118.9797,22600.0
2014-02-19 15:15:00,162.96,163.03,162.78,162.78,24900.0,118.987,119.0381,118.8556,118.8556,24900.0
2014-02-19 15:20:00,162.82,163.05,162.79,163.05,21800.0,118.8848,119.0527,118.8629,119.0527,21800.0
2014-02-19 15:25:00,163.07,163.1,162.96,163.01,15100.0,119.0673,119.0892,118.987,119.0235,15100.0
2014-02-19 15:30:00,162.96,163.04,162.82,162.92,18300.0,118.987,119.0454,118.8848,118.9578,18300.0
2014-02-19 15:35:00,162.95,163.12,162.89,163.11,21400.0,118.9797,119.1038,118.9359,119.0965,21400.0
2014-02-19 15:40:00,163.13,163.18,163.02,163.1,27000.0,119.1111,119.1476,119.0308,119.0892,27000.0
2014-02-19 15:45:00,163.1,163.14,162.78,162.81,33400.0,119.0892,119.1184,118.8556,118.8775,33400.0
2014-02-19 15:50:00,162.82,162.85,162.62,162.7,30600.0,118.8848,118.9067,118.7387,118.7972,30600.0
2014-02-19 15:55:00,162.69,162.7,162.59,162.68,49800.0,118.7899,118.7972,118.7168,118.7826,49800.0
2014-02-20 09:30:00,163.0,163.88,163.0,163.72,39400.0,119.0162,119.6587,119.0162,119.5419,39400.0
2014-02-20 09:35:00,163.64,164.02,163.63,163.65,16900.0,119.4835,119.761,119.4762,119.4908,16900.0
2014-02-20 09:40:00,163.5,163.83,163.24,163.83,12500.0,119.3813,119.6222,119.1914,119.6222,12500.0
2014-02-20 09:45:00,163.68,163.81,163.31,163.4,49700.0,119.5127,119.6076,119.2426,119.3083,49700.0
2014-02-20 09:50:00,163.43,163.91,163.37,163.61,29100.0,119.3302,119.6806,119.2864,119.4616,29100.0
2014-02-20 09:55:00,163.61,163.66,163.35,163.42,18000.0,119.4616,119.4981,119.2718,119.3229,18000.0
2014-02-20 10:00:00,163.35,163.59,163.14,163.53,28000.0,119.2718,119.447,119.1184,119.4032,28000.0
2014-02-20 10:05:00,163.51,163.51,162.92,163.04,20200.0,119.3886,119.3886,118.9578,119.0454,20200.0
2014-02-20 10:10:00,163.11,163.65,162.98,163.65,47600.0,119.0965,119.4908,119.0016,119.4908,47600.0
2014-02-20 10:15:00,163.72,164.04,163.67,164.03,23400.0,119.5419,119.7756,119.5054,119.7683,23400.0
2014-02-20 10:20:00,164.03,164.05,163.6,163.7,24700.0,119.7683,119.7829,119.4543,119.5273,24700.0
2014-02-20 10:25:00,163.77,164.1,163.7,163.9,16200.0,119.5784,119.8194,119.5273,119.6733,16200.0
2014-02-20 10:30:00,163.91,164.41,163.86,164.26,21900.0,119.6806,120.0457,119.6441,119.9362,21900.0
2014-02-20 10:35:00,164.33,164.49,164.29,164.47,19100.0,119.9873,120.1041,119.9581,120.0895,19100.0
2014-02-20 10:40:00,164.43,164.62,164.33,164.37,24300.0,120.0603,120.1991,119.9873,120.0165,24300.0
2014-02-20 10:45:00,164.4,164.4,164.15,164.27,21800.0,120.0384,120.0384,119.8559,119.9435,21800.0
2014-02-20 10:50:00,164.24,164.27,164.05,164.21,16000.0,119.9216,119.9435,119.7829,119.8997,16000.0
2014-02-20 10:55:00,164.24,164.66,164.24,164.66,26500.0,119.9216,120.2283,119.9216,120.2283,26500.0
2014-02-20 11:00:00,164.67,164.76,164.55,164.66,16400.0,120.2356,120.3013,120.148,120.2283,16400.0
2014-02-20 11:05:00,164.68,164.94,164.68,164.91,16500.0,120.2429,120.4327,120.2429,120.4108,16500.0
2014-02-20 11:10:00,164.91,164.97,164.53,164.57,21600.0,120.4108,120.4546,120.1333,120.1626,21600.0
2014-02-20 11:15:00,164.59,164.66,164.53,164.53,14500.0,120.1772,120.2283,120.1333,120.1333,14500.0
2014-02-20 11:20:00,164.51,164.7,164.48,164.48,11800.0,120.1187,120.2575,120.0968,120.0968,11800.0
2014-02-20 11:25:00,164.35,164.41,164.21,164.37,32000.0,120.0019,120.0457,119.8997,120.0165,32000.0
2014-02-20 11:30:00,164.37,164.45,164.25,164.3,13400.0,120.0165,120.0749,119.9289,119.9654,13400.0
2014-02-20 11:35:00,164.3,164.43,164.16,164.23,9600.0,119.9654,120.0603,119.8632,119.9143,9600.0
2014-02-20 11:40:00,164.23,164.29,164.1,164.15,17100.0,119.9143,119.9581,119.8194,119.8559,17100.0
2014-02-20 11:45:00,164.2,164.53,164.2,164.53,10000.0,119.8924,120.1333,119.8924,120.1333,10000.0
2014-02-20 11:50:00,164.53,164.55,164.22,164.49,10600.0,120.1333,120.148,119.907,120.1041,10600.0
2014-02-20 11:55:00,164.5,164.63,164.5,164.62,10600.0,120.1114,120.2064,120.1114,120.1991,10600.0
2014-02-20 12:00:00,164.6,164.87,164.6,164.64,9600.0,120.1845,120.3816,120.1845,120.2137,9600.0
2014-02-20 12:05:00,164.65,164.85,164.65,164.85,10200.0,120.221,120.367,120.221,120.367,10200.0
2014-02-20 12:10:00,164.83,164.83,164.6,164.6,15200.0,120.3524,120.3524,120.1845,120.1845,15200.0
2014-02-20 12:15:00,164.64,164.93,164.63,164.87,11100.0,120.2137,120.4254,120.2064,120.3816,11100.0
2014-02-20 12:20:00,164.89,164.98,164.89,164.94,5900.0,120.3962,120.4619,120.3962,120.4327,5900.0
2014-02-20 12:25:00,164.98,165.14,164.87,165.08,32400.0,120.4619,120.5787,120.3816,120.5349,32400.0
2014-02-20 12:30:00,165.15,165.39,165.08,165.3,13100.0,120.586,120.7613,120.5349,120.6956,13100.0
2014-02-20 12:35:00,165.28,165.41,165.24,165.41,7500.0,120.681,120.7759,120.6518,120.7759,7500.0
2014-02-20 12:40:00,165.41,165.5,165.32,165.45,17000.0,120.7759,120.8416,120.7102,120.8051,17000.0
2014-02-20 12:45:00,165.49,165.71,165.48,165.71,14100.0,120.8343,120.9949,120.827,120.9949,14100.0
2014-02-20 12:50:00,165.74,165.89,165.65,165.77,36500.0,121.0168,121.1264,120.9511,121.0387,36500.0
2014-02-20 12:55:00,165.78,165.78,165.46,165.46,23000.0,121.046,121.046,120.8124,120.8124,23000.0
2014-02-20 13:00:00,165.47,165.74,165.46,165.74,22300.0,120.8197,121.0168,120.8124,121.0168,22300.0
2014-02-20 13:05:00,165.71,165.76,165.58,165.6,10500.0,120.9949,121.0314,120.9,120.9146,10500.0
2014-02-20 13:10:00,165.61,165.61,165.21,165.21,16600.0,120.9219,120.9219,120.6299,120.6299,16600.0
2014-02-20 13:15:00,165.21,165.23,165.08,165.15,26400.0,120.6299,120.6445,120.5349,120.586,26400.0
2014-02-20 13:20:00,165.14,165.34,165.13,165.3,19900.0,120.5787,120.7248,120.5714,120.6956,19900.0
2014-02-20 13:25:00,165.3,165.44,165.25,165.36,10500.0,120.6956,120.7978,120.6591,120.7394,10500.0
2014-02-20 13:30:00,165.38,165.47,165.36,165.37,12000.0,120.754,120.8197,120.7394,120.7467,12000.0
2014-02-20 13:35:00,165.38,165.4,165.32,165.4,7800.0,120.754,120.7686,120.7102,120.7686,7800.0
2014-02-20 13:40:00,165.41,165.61,165.41,165.59,20300.0,120.7759,120.9219,120.7759,120.9073,20300.0
2014-02-20 13:45:00,165.6,165.73,165.52,165.55,12900.0,120.9146,121.0095,120.8562,120.8781,12900.0
2014-02-20 13:50:00,165.53,165.56,165.39,165.4,20100.0,120.8635,120.8854,120.7613,120.7686,20100.0
2014-02-20 13:55:00,165.41,165.5,165.4,165.4,12700.0,120.7759,120.8416,120.7686,120.7686,12700.0
2014-02-20 14:00:00,165.4,165.4,164.78,164.82,57700.0,120.7686,120.7686,120.3159,120.3451,57700.0
2014-02-20 14:05:00,164.76,165.01,164.75,164.85,24100.0,120.3013,120.4838,120.294,120.367,24100.0
2014-02-20 14:10:00,164.89,165.01,164.88,164.99,21200.0,120.3962,120.4838,120.3889,120.4692,21200.0
2014-02-20 14:15:00,164.97,165.04,164.89,164.97,29400.0,120.4546,120.5057,120.3962,120.4546,29400.0
2014-02-20 14:20:00,164.96,165.05,164.95,165.01,25700.0,120.4473,120.513,120.44,120.4838,25700.0
2014-02-20 14:25:00,165.04,165.05,164.89,165.03,22800.0,120.5057,120.513,120.3962,120.4984,22800.0
2014-02-20 14:30:00,165.03,165.03,164.92,164.97,7600.0,120.4984,120.4984,120.4181,120.4546,7600.0
2014-02-20 14:35:00,165.01,165.01,164.81,164.85,9200.0,120.4838,120.4838,120.3378,120.367,9200.0
2014-02-20 14:40:00,164.89,165.05,164.88,164.88,10700.0,120.3962,120.513,120.3889,120.3889,10700.0
2014-02-20 14:45:00,164.95,165.02,164.91,165.0,12700.0,120.44,120.4911,120.4108,120.4765,12700.0
2014-02-20 14:50:00,165.0,165.03,164.9,165.0,11700.0,120.4765,120.4984,120.4035,120.4765,11700.0
2014-02-20 14:55:00,165.0,165.14,164.99,165.13,17600.0,120.4765,120.5787,120.4692,120.5714,17600.0
2014-02-20 15:00:00,165.12,165.2,165.07,165.08,20000.0,120.5641,120.6226,120.5276,120.5349,20000.0
2014-02-20 15:05:00,165.06,165.06,164.97,165.03,13500.0,120.5203,120.5203,120.4546,120.4984,13500.0
2014-02-20 15:10:00,165.04,165.05,164.94,164.95,19900.0,120.5057,120.513,120.4327,120.44,19900.0
2014-02-20 15:15:00,164.94,165.0,164.93,164.95,15600.0,120.4327,120.4765,120.4254,120.44,15600.0
2014-02-20 15:20:00,164.96,164.96,164.78,164.78,18700.0,120.4473,120.4473,120.3159,120.3159,18700.0
2014-02-20 15:25:00,164.76,164.87,164.65,164.83,16800.0,120.3013,120.3816,120.221,120.3524,16800.0
2014-02-20 15:30:00,164.83,164.91,164.68,164.69,17000.0,120.3524,120.4108,120.2429,120.2502,17000.0
2014-02-20 15:35:00,164.7,164.76,164.66,164.7,25900.0,120.2575,120.3013,120.2283,120.2575,25900.0
2014-02-20 15:40:00,164.69,164.77,164.66,164.71,19100.0,120.2502,120.3086,120.2283,120.2648,19100.0
2014-02-20 15:45:00,164.71,164.76,164.68,164.76,24800.0,120.2648,120.3013,120.2429,120.3013,24800.0
2014-02-20 15:50:00,164.75,164.84,164.57,164.59,37000.0,120.294,120.3597,120.1626,120.1772,37000.0
2014-02-20 15:55:00,164.57,164.57,164.26,164.27,129000.0,120.1626,120.1626,119.9362,119.9435,129000.0
2014-02-21 09:30:00,165.0,165.0,164.0,164.15,125200.0,120.4765,120.4765,119.7464,119.8559,125200.0
2014-02-21 09:35:00,164.15,164.15,163.45,163.5,28000.0,119.8559,119.8559,119.3448,119.3813,28000.0
2014-02-21 09:40:00,163.65,164.43,163.6,164.16,13100.0,119.4908,120.0603,119.4543,119.8632,13100.0
2014-02-21 09:45:00,164.22,164.62,164.09,164.46,14500.0,119.907,120.1991,119.8121,120.0822,14500.0
2014-02-21 09:50:00,164.56,164.59,164.1,164.35,37300.0,120.1553,120.1772,119.8194,120.0019,37300.0
2014-02-21 09:55:00,164.34,164.41,164.05,164.18,19600.0,119.9946,120.0457,119.7829,119.8778,19600.0
2014-02-21 10:00:00,164.11,164.51,163.89,164.39,27700.0,119.8267,120.1187,119.666,120.0311,27700.0
2014-02-21 10:05:00,164.43,164.62,164.29,164.3,29000.0,120.0603,120.1991,119.9581,119.9654,29000.0
2014-02-21 10:10:00,164.33,164.44,164.21,164.22,23700.0,119.9873,120.0676,119.8997,119.907,23700.0
2014-02-21 10:15:00,164.29,164.32,164.02,164.05,118500.0,119.9581,119.98,119.761,119.7829,118500.0
2014-02-21 10:20:00,164.05,164.05,163.66,163.84,26600.0,119.7829,119.7829,119.4981,119.6295,26600.0
2014-02-21 10:25:00,163.84,163.84,163.37,163.53,35000.0,119.6295,119.6295,119.2864,119.4032,35000.0
2014-02-21 10:30:00,163.6,164.13,163.6,164.08,33600.0,119.4543,119.8413,119.4543,119.8048,33600.0
2014-02-21 10:35:00,164.08,164.41,164.03,164.41,17600.0,119.8048,120.0457,119.7683,120.0457,17600.0
2014-02-21 10:40:00,164.31,164.56,164.24,164.34,35900.0,119.9727,120.1553,119.9216,119.9946,35900.0
2014-02-21 10:45:00,164.33,164.68,164.26,164.51,24600.0,119.9873,120.2429,119.9362,120.1187,24600.0
2014-02-21 10:50:00,164.5,164.57,164.21,164.33,31200.0,120.1114,120.1626,119.8997,119.9873,31200.0
2014-02-21 10:55:00,164.31,164.42,164.26,164.37,21300.0,119.9727,120.053,119.9362,120.0165,21300.0
2014-02-21 11:00:00,164.37,164.48,164.28,164.47,22200.0,120.0165,120.0968,119.9508,120.0895,22200.0
2014-02-21 11:05:00,164.45,164.5,164.28,164.33,20700.0,120.0749,120.1114,119.9508,119.9873,20700.0
2014-02-21 11:10:00,164.43,164.56,164.25,164.56,31600.0,120.0603,120.1553,119.9289,120.1553,31600.0
2014-02-21 11:15:00,164.59,164.99,164.59,164.89,13700.0,120.1772,120.4692,120.1772,120.3962,13700.0
2014-02-21 11:20:00,164.91,165.06,164.86,165.0,11700.0,120.4108,120.5203,120.3743,120.4765,11700.0
2014-02-21 11:25:00,165.03,165.07,164.52,164.57,36400.0,120.4984,120.5276,120.126,120.1626,36400.0
2014-02-21 11:30:00,164.6,164.74,164.42,164.74,24000.0,120.1845,120.2867,120.053,120.2867,24000.0
2014-02-21 11:35:00,164.7,164.98,164.7,164.84,18400.0,120.2575,120.4619,120.2575,120.3597,18400.0
2014-02-21 11:40:00,164.88,164.92,164.8,164.82,11600.0,120.3889,120.4181,120.3305,120.3451,11600.0
2014-02-21 11:45:00,164.8,165.01,164.8,165.0,10700.0,120.3305,120.4838,120.3305,120.4765,10700.0
2014-02-21 11:50:00,165.03,165.12,164.82,164.82,16100.0,120.4984,120.5641,120.3451,120.3451,16100.0
2014-02-21 11:55:00,164.86,164.97,164.77,164.85,14400.0,120.3743,120.4546,120.3086,120.367,14400.0
2014-02-21 12:00:00,164.87,164.93,164.74,164.93,15300.0,120.3816,120.4254,120.2867,120.4254,15300.0
2014-02-21 12:05:00,165.0,165.13,164.99,165.05,10200.0,120.4765,120.5714,120.4692,120.513,10200.0
2014-02-21 12:10:00,165.06,165.15,165.01,165.11,14400.0,120.5203,120.586,120.4838,120.5568,14400.0
2014-02-21 12:15:00,165.12,165.18,165.05,165.15,13200.0,120.5641,120.608,120.513,120.586,13200.0
2014-02-21 12:20:00,165.16,165.18,165.05,165.11,18200.0,120.5933,120.608,120.513,120.5568,18200.0
2014-02-21 12:25:00,165.13,165.13,165.04,165.09,6900.0,120.5714,120.5714,120.5057,120.5422,6900.0
2014-02-21 12:30:00,165.09,165.21,165.01,165.01,59100.0,120.5422,120.6299,120.4838,120.4838,59100.0
2014-02-21 12:35:00,165.0,165.06,164.9,164.94,26100.0,120.4765,120.5203,120.4035,120.4327,26100.0
2014-02-21 12:40:00,164.96,164.96,164.79,164.84,15900.0,120.4473,120.4473,120.3232,120.3597,15900.0
2014-02-21 12:45:00,164.83,164.88,164.69,164.85,15600.0,120.3524,120.3889,120.2502,120.367,15600.0
2014-02-21 12:50:00,164.89,165.11,164.84,165.09,9800.0,120.3962,120.5568,120.3597,120.5422,9800.0
2014-02-21 12:55:00,165.11,165.26,165.04,165.26,12400.0,120.5568,120.6664,120.5057,120.6664,12400.0
2014-02-21 13:00:00,165.29,165.36,165.25,165.28,8800.0,120.6883,120.7394,120.6591,120.681,8800.0
2014-02-21 13:05:00,165.28,165.43,165.23,165.38,14000.0,120.681,120.7905,120.6445,120.754,14000.0
2014-02-21 13:10:00,165.35,165.44,165.31,165.37,8300.0,120.7321,120.7978,120.7029,120.7467,8300.0
2014-02-21 13:15:00,165.34,165.39,165.3,165.33,6800.0,120.7248,120.7613,120.6956,120.7175,6800.0
2014-02-21 13:20:00,165.35,165.38,165.15,165.22,11400.0,120.7321,120.754,120.586,120.6372,11400.0
2014-02-21 13:25:00,165.23,165.24,165.14,165.18,9600.0,120.6445,120.6518,120.5787,120.608,9600.0
2014-02-21 13:30:00,165.21,165.26,164.96,164.99,11900.0,120.6299,120.6664,120.4473,120.4692,11900.0
2014-02-21 13:35:00,164.95,164.98,164.67,164.67,8700.0,120.44,120.4619,120.2356,120.2356,8700.0
2014-02-21 13:40:00,164.67,164.88,164.67,164.82,10600.0,120.2356,120.3889,120.2356,120.3451,10600.0
2014-02-21 13:45:00,164.86,164.9,164.78,164.82,9500.0,120.3743,120.4035,120.3159,120.3451,9500.0
2014-02-21 13:50:00,164.82,164.91,164.82,164.89,10300.0,120.3451,120.4108,120.3451,120.3962,10300.0
2014-02-21 13:55:00,164.89,164.93,164.78,164.79,11100.0,120.3962,120.4254,120.3159,120.3232,11100.0
2014-02-21 14:00:00,164.79,164.85,164.66,164.75,15500.0,120.3232,120.367,120.2283,120.294,15500.0
2014-02-21 14:05:00,164.75,164.75,164.54,164.55,17000.0,120.294,120.294,120.1406,120.148,17000.0
2014-02-21 14:10:00,164.57,164.68,164.46,164.52,12500.0,120.1626,120.2429,120.0822,120.126,12500.0
2014-02-21 14:15:00,164.54,164.58,164.35,164.45,18900.0,120.1406,120.1699,120.0019,120.0749,18900.0
2014-02-21 14:20:00,164.46,164.49,164.36,164.43,10700.0,120.0822,120.1041,120.0092,120.0603,10700.0
2014-02-21 14:25:00,164.41,164.49,164.36,164.46,12000.0,120.0457,120.1041,120.0092,120.0822,12000.0
2014-02-21 14:30:00,164.38,164.49,164.27,164.48,14300.0,120.0238,120.1041,119.9435,120.0968,14300.0
2014-02-21 14:35:00,164.49,164.54,164.4,164.49,10100.0,120.1041,120.1406,120.0384,120.1041,10100.0
2014-02-21 14:40:00,164.51,164.6,164.47,164.55,14300.0,120.1187,120.1845,120.0895,120.148,14300.0
2014-02-21 14:45:00,164.57,164.57,164.45,164.53,7600.0,120.1626,120.1626,120.0749,120.1333,7600.0
2014-02-21 14:50:00,164.54,164.59,164.5,164.59,7400.0,120.1406,120.1772,120.1114,120.1772,7400.0
2014-02-21 14:55:00,164.58,164.8,164.58,164.72,9100.0,120.1699,120.3305,120.1699,120.2721,9100.0
2014-02-21 15:00:00,164.74,164.77,164.69,164.69,12800.0,120.2867,120.3086,120.2502,120.2502,12800.0
2014-02-21 15:05:00,164.72,164.77,164.68,164.77,11300.0,120.2721,120.3086,120.2429,120.3086,11300.0
2014-02-21 15:10:00,164.78,164.78,164.67,164.72,16800.0,120.3159,120.3159,120.2356,120.2721,16800.0
2014-02-21 15:15:00,164.71,164.82,164.69,164.82,16100.0,120.2648,120.3451,120.2502,120.3451,16100.0
2014-02-21 15:20:00,164.82,164.91,164.81,164.86,16800.0,120.3451,120.4108,120.3378,120.3743,16800.0
2014-02-21 15:25:00,164.86,164.97,164.85,164.97,19300.0,120.3743,120.4546,120.367,120.4546,19300.0
2014-02-21 15:30:00,164.99,165.01,164.79,164.79,17300.0,120.4692,120.4838,120.3232,120.3232,17300.0
2014-02-21 15:35:00,164.8,164.82,164.6,164.6,25700.0,120.3305,120.3451,120.1845,120.1845,25700.0
2014-02-21 15:40:00,164.59,164.74,164.59,164.73,30000.0,120.1772,120.2867,120.1772,120.2794,30000.0
2014-02-21 15:45:00,164.72,164.79,164.55,164.57,43000.0,120.2721,120.3232,120.148,120.1626,43000.0
2014-02-21 15:50:00,164.55,164.56,164.41,164.42,29200.0,120.148,120.1553,120.0457,120.053,29200.0
2014-02-21 15:55:00,164.42,164.42,164.29,164.32,95400.0,120.053,120.053,119.9581,119.98,95400.0
2014-02-24 09:30:00,165.62,166.39,164.8,165.97,56500.0,120.9292,121.4914,120.3305,121.1848,56500.0
2014-02-24 09:35:00,166.1,166.83,166.1,166.63,41900.0,121.2797,121.8127,121.2797,121.6667,41900.0
2014-02-24 09:40:00,166.68,166.96,166.49,166.96,31500.0,121.7032,121.9076,121.5645,121.9076,31500.0
2014-02-24 09:45:00,166.96,167.48,166.88,167.24,32100.0,121.9076,122.2873,121.8492,122.1121,32100.0
2014-02-24 09:50:00,167.31,167.8,167.31,167.65,16600.0,122.1632,122.521,122.1632,122.4114,16600.0
2014-02-24 09:55:00,167.68,167.85,167.39,167.47,25800.0,122.4334,122.5575,122.2216,122.28,25800.0
2014-02-24 10:00:00,167.48,167.55,167.11,167.27,23100.0,122.2873,122.3384,122.0172,122.134,23100.0
2014-02-24 10:05:00,167.26,167.77,167.26,167.77,27700.0,122.1267,122.4991,122.1267,122.4991,27700.0
2014-02-24 10:10:00,167.74,167.77,167.51,167.67,19800.0,122.4772,122.4991,122.3092,122.4261,19800.0
2014-02-24 10:15:00,167.61,167.79,167.6,167.68,13100.0,122.3822,122.5137,122.3749,122.4334,13100.0
2014-02-24 10:20:00,167.72,167.88,167.62,167.88,16300.0,122.4626,122.5794,122.3895,122.5794,16300.0
2014-02-24 10:25:00,167.89,168.09,167.89,168.07,31700.0,122.5867,122.7327,122.5867,122.7181,31700.0
2014-02-24 10:30:00,168.09,168.3,168.04,168.14,29500.0,122.7327,122.8861,122.6962,122.7692,29500.0
2014-02-24 10:35:00,168.14,168.34,168.06,168.31,17000.0,122.7692,122.9153,122.7108,122.8934,17000.0
2014-02-24 10:40:00,168.32,168.36,168.05,168.25,13800.0,122.9007,122.9299,122.7035,122.8495,13800.0
2014-02-24 10:45:00,168.26,168.41,168.26,168.26,21000.0,122.8568,122.9664,122.8568,122.8568,21000.0
2014-02-24 10:50:00,168.31,168.39,168.06,168.12,28800.0,122.8934,122.9518,122.7108,122.7546,28800.0
2014-02-24 10:55:00,168.11,168.28,168.11,168.11,31300.0,122.7473,122.8715,122.7473,122.7473,31300.0
2014-02-24 11:00:00,168.12,168.24,168.07,168.18,15800.0,122.7546,122.8422,122.7181,122.7984,15800.0
2014-02-24 11:05:00,168.2,168.29,168.02,168.08,16500.0,122.813,122.8788,122.6816,122.7254,16500.0
2014-02-24 11:10:00,168.07,168.15,168.0,168.08,21900.0,122.7181,122.7765,122.667,122.7254,21900.0
2014-02-24 11:15:00,168.08,168.13,168.0,168.02,29200.0,122.7254,122.7619,122.667,122.6816,29200.0
2014-02-24 11:20:00,168.0,168.04,167.82,167.85,54000.0,122.667,122.6962,122.5356,122.5575,54000.0
2014-02-24 11:25:00,167.81,167.96,167.75,167.95,15500.0,122.5283,122.6378,122.4845,122.6305,15500.0
2014-02-24 11:30:00,167.97,167.98,167.83,167.85,29500.0,122.6451,122.6524,122.5429,122.5575,29500.0
2014-02-24 11:35:00,167.85,168.1,167.84,167.9,15700.0,122.5575,122.74,122.5502,122.594,15700.0
2014-02-24 11:40:00,167.89,168.02,167.85,167.98,16600.0,122.5867,122.6816,122.5575,122.6524,16600.0
2014-02-24 11:45:00,168.0,168.04,167.79,167.97,10700.0,122.667,122.6962,122.5137,122.6451,10700.0
2014-02-24 11:50:00,167.96,167.99,167.8,167.85,24900.0,122.6378,122.6597,122.521,122.5575,24900.0
2014-02-24 11:55:00,167.91,167.91,167.7,167.73,12400.0,122.6013,122.6013,122.448,122.4699,12400.0
2014-02-24 12:00:00,167.75,167.89,167.69,167.78,22800.0,122.4845,122.5867,122.4407,122.5064,22800.0
2014-02-24 12:05:00,167.81,167.91,167.74,167.78,36500.0,122.5283,122.6013,122.4772,122.5064,36500.0
2014-02-24 12:10:00,167.78,167.98,167.76,167.85,26800.0,122.5064,122.6524,122.4918,122.5575,26800.0
2014-02-24 12:15:00,167.9,167.96,167.81,167.84,42700.0,122.594,122.6378,122.5283,122.5502,42700.0
2014-02-24 12:20:00,167.87,167.97,167.74,167.74,52500.0,122.5721,122.6451,122.4772,122.4772,52500.0
2014-02-24 12:25:00,167.75,167.82,167.68,167.77,18400.0,122.4845,122.5356,122.4334,122.4991,18400.0
2014-02-24 12:30:00,167.77,167.77,167.66,167.7,10600.0,122.4991,122.4991,122.4188,122.448,10600.0
2014-02-24 12:35:00,167.67,167.85,167.67,167.7,20200.0,122.4261,122.5575,122.4261,122.448,20200.0
2014-02-24 12:40:00,167.71,167.77,167.65,167.75,16600.0,122.4553,122.4991,122.4114,122.4845,16600.0
2014-02-24 12:45:00,167.77,167.77,167.68,167.72,18600.0,122.4991,122.4991,122.4334,122.4626,18600.0
2014-02-24 12:50:00,167.72,167.75,167.69,167.73,15100.0,122.4626,122.4845,122.4407,122.4699,15100.0
2014-02-24 12:55:00,167.72,167.75,167.68,167.69,8700.0,122.4626,122.4845,122.4334,122.4407,8700.0
2014-02-24 13:00:00,167.7,167.71,167.6,167.65,24800.0,122.448,122.4553,122.3749,122.4114,24800.0
2014-02-24 13:05:00,167.64,167.66,167.57,167.58,8200.0,122.4041,122.4188,122.353,122.3603,8200.0
2014-02-24 13:10:00,167.55,167.55,167.43,167.44,12600.0,122.3384,122.3384,122.2508,122.2581,12600.0
2014-02-24 13:15:00,167.44,167.44,167.24,167.33,28400.0,122.2581,122.2581,122.1121,122.1778,28400.0
2014-02-24 13:20:00,167.35,167.5,167.16,167.25,29300.0,122.1924,122.3019,122.0537,122.1194,29300.0
2014-02-24 13:25:00,167.24,167.25,167.15,167.17,13200.0,122.1121,122.1194,122.0464,122.061,13200.0
2014-02-24 13:30:00,167.16,167.21,167.13,167.17,12800.0,122.0537,122.0902,122.0318,122.061,12800.0
2014-02-24 13:35:00,167.17,167.18,166.89,166.89,32000.0,122.061,122.0683,121.8565,121.8565,32000.0
2014-02-24 13:40:00,166.88,166.9,166.61,166.79,39800.0,121.8492,121.8638,121.6521,121.7835,39800.0
2014-02-24 13:45:00,166.86,166.9,166.66,166.85,25600.0,121.8346,121.8638,121.6886,121.8273,25600.0
2014-02-24 13:50:00,166.85,166.97,166.8,166.97,10300.0,121.8273,121.9149,121.7908,121.9149,10300.0
2014-02-24 13:55:00,166.98,167.1,166.93,166.96,14600.0,121.9222,122.0099,121.8857,121.9076,14600.0
2014-02-24 14:00:00,166.93,167.25,166.93,167.15,11600.0,121.8857,122.1194,121.8857,122.0464,11600.0
2014-02-24 14:05:00,167.16,167.26,167.13,167.16,21500.0,122.0537,122.1267,122.0318,122.0537,21500.0
2014-02-24 14:10:00,167.19,167.21,167.0,167.01,8800.0,122.0756,122.0902,121.9368,121.9441,8800.0
2014-02-24 14:15:00,167.0,167.07,167.0,167.01,8300.0,121.9368,121.988,121.9368,121.9441,8300.0
2014-02-24 14:20:00,167.02,167.06,166.99,167.0,8100.0,121.9514,121.9807,121.9295,121.9368,8100.0
2014-02-24 14:25:00,167.01,167.06,166.89,167.0,22800.0,121.9441,121.9807,121.8565,121.9368,22800.0
2014-02-24 14:30:00,166.99,167.04,166.92,167.03,8200.0,121.9295,121.9661,121.8784,121.9587,8200.0
2014-02-24 14:35:00,167.02,167.1,166.94,167.1,9400.0,121.9514,122.0099,121.893,122.0099,9400.0
2014-02-24 14:40:00,167.13,167.41,167.12,167.41,19000.0,122.0318,122.2362,122.0245,122.2362,19000.0
2014-02-24 14:45:00,167.43,167.43,167.23,167.26,10300.0,122.2508,122.2508,122.1048,122.1267,10300.0
2014-02-24 14:50:00,167.23,167.28,167.18,167.18,13700.0,122.1048,122.1413,122.0683,122.0683,13700.0
2014-02-24 14:55:00,167.19,167.23,166.99,166.99,12700.0,122.0756,122.1048,121.9295,121.9295,12700.0
2014-02-24 15:00:00,166.99,166.99,166.63,166.77,17100.0,121.9295,121.9295,121.6667,121.7689,17100.0
2014-02-24 15:05:00,166.77,166.95,166.75,166.95,14400.0,121.7689,121.9003,121.7543,121.9003,14400.0
2014-02-24 15:10:00,166.94,166.95,166.82,166.82,13200.0,121.893,121.9003,121.8054,121.8054,13200.0
2014-02-24 15:15:00,166.86,166.89,166.71,166.81,22900.0,121.8346,121.8565,121.7251,121.7981,22900.0
2014-02-24 15:20:00,166.82,166.85,166.76,166.81,11400.0,121.8054,121.8273,121.7616,121.7981,11400.0
2014-02-24 15:25:00,166.8,166.8,166.33,166.45,29100.0,121.7908,121.7908,121.4476,121.5353,29100.0
2014-02-24 15:30:00,166.4,166.49,166.19,166.44,28600.0,121.4987,121.5645,121.3454,121.528,28600.0
2014-02-24 15:35:00,166.43,166.56,166.42,166.45,27000.0,121.5207,121.6156,121.5134,121.5353,27000.0
2014-02-24 15:40:00,166.45,166.45,166.24,166.32,28800.0,121.5353,121.5353,121.3819,121.4403,28800.0
2014-02-24 15:45:00,166.33,166.49,166.3,166.31,47800.0,121.4476,121.5645,121.4257,121.433,47800.0
2014-02-24 15:50:00,166.32,166.35,166.14,166.22,77900.0,121.4403,121.4622,121.3089,121.3673,77900.0
2014-02-24 15:55:00,166.2,166.31,166.09,166.16,91900.0,121.3527,121.433,121.2724,121.3235,91900.0
2014-02-25 09:30:00,166.58,167.43,166.4,167.24,50100.0,121.6302,122.2508,121.4987,122.1121,50100.0
2014-02-25 09:35:00,166.92,167.24,166.7,166.84,58100.0,121.8784,122.1121,121.7178,121.82,58100.0
2014-02-25 09:40:00,166.88,166.88,166.29,166.71,18500.0,121.8492,121.8492,121.4184,121.7251,18500.0
2014-02-25 09:45:00,166.47,166.53,166.2,166.28,16100.0,121.5499,121.5937,121.3527,121.4111,16100.0
2014-02-25 09:50:00,166.14,166.24,165.93,166.01,15000.0,121.3089,121.3819,121.1556,121.214,15000.0
2014-02-25 09:55:00,165.9,166.11,165.61,166.02,22700.0,121.1337,121.287,120.9219,121.2213,22700.0
2014-02-25 10:00:00,166.01,166.01,165.2,165.23,14000.0,121.214,121.214,120.6226,120.6445,14000.0
2014-02-25 10:05:00,165.26,165.75,165.26,165.58,24100.0,120.6664,121.0241,120.6664,120.9,24100.0
2014-02-25 10:10:00,165.59,165.59,165.23,165.3,28200.0,120.9073,120.9073,120.6445,120.6956,28200.0
2014-02-25 10:15:00,165.24,165.58,165.24,165.56,22300.0,120.6518,120.9,120.6518,120.8854,22300.0
2014-02-25 10:20:00,165.55,165.69,165.36,165.47,18400.0,120.8781,120.9803,120.7394,120.8197,18400.0
2014-02-25 10:25:00,165.4,165.58,164.93,165.02,28500.0,120.7686,120.9,120.4254,120.4911,28500.0
2014-02-25 10:30:00,165.06,165.08,164.74,164.84,24400.0,120.5203,120.5349,120.2867,120.3597,24400.0
2014-02-25 10:35:00,164.82,165.25,164.61,165.25,41100.0,120.3451,120.6591,120.1918,120.6591,41100.0
2014-02-25 10:40:00,165.32,165.4,165.07,165.08,19900.0,120.7102,120.7686,120.5276,120.5349,19900.0
2014-02-25 10:45:00,165.11,165.23,164.93,165.05,23400.0,120.5568,120.6445,120.4254,120.513,23400.0
2014-02-25 10:50:00,165.04,165.27,164.98,165.13,19600.0,120.5057,120.6737,120.4619,120.5714,19600.0
2014-02-25 10:55:00,165.15,165.23,165.04,165.19,23100.0,120.586,120.6445,120.5057,120.6153,23100.0
2014-02-25 11:00:00,165.18,165.33,165.12,165.28,20400.0,120.608,120.7175,120.5641,120.681,20400.0
2014-02-25 11:05:00,165.29,165.29,165.06,165.12,16100.0,120.6883,120.6883,120.5203,120.5641,16100.0
2014-02-25 11:10:00,165.1,165.47,165.1,165.34,24500.0,120.5495,120.8197,120.5495,120.7248,24500.0
2014-02-25 11:15:00,165.31,165.49,165.26,165.38,18900.0,120.7029,120.8343,120.6664,120.754,18900.0
2014-02-25 11:20:00,165.4,165.77,165.38,165.43,21900.0,120.7686,121.0387,120.754,120.7905,21900.0
2014-02-25 11:25:00,165.44,165.51,165.22,165.32,38500.0,120.7978,120.8489,120.6372,120.7102,38500.0
2014-02-25 11:30:00,165.32,165.37,164.98,165.06,72000.0,120.7102,120.7467,120.4619,120.5203,72000.0
2014-02-25 11:35:00,165.09,165.34,164.96,165.11,42900.0,120.5422,120.7248,120.4473,120.5568,42900.0
2014-02-25 11:40:00,165.07,165.22,165.03,165.08,47400.0,120.5276,120.6372,120.4984,120.5349,47400.0
2014-02-25 11:45:00,165.08,165.15,165.02,165.07,19600.0,120.5349,120.586,120.4911,120.5276,19600.0
2014-02-25 11:50:00,165.06,165.06,164.66,164.8,16900.0,120.5203,120.5203,120.2283,120.3305,16900.0
2014-02-25 11:55:00,164.75,164.81,164.61,164.64,19000.0,120.294,120.3378,120.1918,120.2137,19000.0
2014-02-25 12:00:00,164.69,164.79,164.65,164.68,9100.0,120.2502,120.3232,120.221,120.2429,9100.0
2014-02-25 12:05:00,164.68,164.74,164.55,164.62,13900.0,120.2429,120.2867,120.148,120.1991,13900.0
2014-02-25 12:10:00,164.63,164.74,164.49,164.7,24400.0,120.2064,120.2867,120.1041,120.2575,24400.0
2014-02-25 12:15:00,164.78,164.89,164.75,164.75,5200.0,120.3159,120.3962,120.294,120.294,5200.0
2014-02-25 12:20:00,164.78,164.78,164.48,164.48,16800.0,120.3159,120.3159,120.0968,120.0968,16800.0
2014-02-25 12:25:00,164.48,164.49,164.07,164.27,42100.0,120.0968,120.1041,119.7975,119.9435,42100.0
2014-02-25 12:30:00,164.26,164.35,164.2,164.35,21500.0,119.9362,120.0019,119.8924,120.0019,21500.0
2014-02-25 12:35:00,164.31,164.38,164.24,164.31,24900.0,119.9727,120.0238,119.9216,119.9727,24900.0
2014-02-25 12:40:00,164.31,164.36,164.09,164.14,11500.0,119.9727,120.0092,119.8121,119.8486,11500.0
2014-02-25 12:45:00,164.11,164.21,164.1,164.11,16700.0,119.8267,119.8997,119.8194,119.8267,16700.0
2014-02-25 12:50:00,164.13,164.23,164.09,164.2,12700.0,119.8413,119.9143,119.8121,119.8924,12700.0
2014-02-25 12:55:00,164.19,164.29,164.15,164.18,12700.0,119.8851,119.9581,119.8559,119.8778,12700.0
2014-02-25 13:00:00,164.2,164.28,164.14,164.17,20500.0,119.8924,119.9508,119.8486,119.8705,20500.0
2014-02-25 13:05:00,164.2,164.36,164.16,164.29,9000.0,119.8924,120.0092,119.8632,119.9581,9000.0
2014-02-25 13:10:00,164.33,164.56,164.29,164.45,9500.0,119.9873,120.1553,119.9581,120.0749,9500.0
2014-02-25 13:15:00,164.49,164.53,164.35,164.35,9900.0,120.1041,120.1333,120.0019,120.0019,9900.0
2014-02-25 13:20:00,164.34,164.34,164.22,164.28,9800.0,119.9946,119.9946,119.907,119.9508,9800.0
2014-02-25 13:25:00,164.28,164.31,164.15,164.15,17900.0,119.9508,119.9727,119.8559,119.8559,17900.0
2014-02-25 13:30:00,164.13,164.25,164.1,164.17,14300.0,119.8413,119.9289,119.8194,119.8705,14300.0
2014-02-25 13:35:00,164.2,164.26,164.05,164.05,19900.0,119.8924,119.9362,119.7829,119.7829,19900.0
2014-02-25 13:40:00,164.05,164.09,163.78,163.84,29700.0,119.7829,119.8121,119.5857,119.6295,29700.0
2014-02-25 13:45:00,163.88,163.98,163.75,163.84,10500.0,119.6587,119.7318,119.5638,119.6295,10500.0
2014-02-25 13:50:00,163.82,163.95,163.79,163.88,10300.0,119.6149,119.7099,119.593,119.6587,10300.0
2014-02-25 13:55:00,163.89,163.98,163.87,163.92,17800.0,119.666,119.7318,119.6514,119.6879,17800.0
2014-02-25 14:00:00,163.9,164.0,163.67,163.69,17500.0,119.6733,119.7464,119.5054,119.52,17500.0
2014-02-25 14:05:00,163.62,163.7,163.49,163.69,17700.0,119.4689,119.5273,119.374,119.52,17700.0
2014-02-25 14:10:00,163.71,163.74,163.55,163.74,16400.0,119.5346,119.5565,119.4178,119.5565,16400.0
2014-02-25 14:15:00,163.74,163.75,163.57,163.61,20400.0,119.5565,119.5638,119.4324,119.4616,20400.0
2014-02-25 14:20:00,163.64,163.65,163.5,163.51,23900.0,119.4835,119.4908,119.3813,119.3886,23900.0
2014-02-25 14:25:00,163.54,163.69,163.53,163.69,12000.0,119.4105,119.52,119.4032,119.52,12000.0
2014-02-25 14:30:00,163.67,163.81,163.52,163.78,11600.0,119.5054,119.6076,119.3959,119.5857,11600.0
2014-02-25 14:35:00,163.81,163.91,163.74,163.74,10000.0,119.6076,119.6806,119.5565,119.5565,10000.0
2014-02-25 14:40:00,163.77,163.99,163.75,163.91,13400.0,119.5784,119.7391,119.5638,119.6806,13400.0
2014-02-25 14:45:00,163.93,164.08,163.91,164.08,13600.0,119.6953,119.8048,119.6806,119.8048,13600.0
2014-02-25 14:50:00,164.06,164.13,163.92,163.92,56000.0,119.7902,119.8413,119.6879,119.6879,56000.0
2014-02-25 14:55:00,163.92,163.98,163.75,163.75,21600.0,119.6879,119.7318,119.5638,119.5638,21600.0
2014-02-25 15:00:00,163.76,163.83,163.49,163.51,65300.0,119.5711,119.6222,119.374,119.3886,65300.0
2014-02-25 15:05:00,163.5,163.67,163.39,163.43,20200.0,119.3813,119.5054,119.301,119.3302,20200.0
2014-02-25 15:10:00,163.43,163.56,163.41,163.43,17600.0,119.3302,119.4251,119.3156,119.3302,17600.0
2014-02-25 15:15:00,163.41,163.43,163.25,163.35,22000.0,119.3156,119.3302,119.1987,119.2718,22000.0
2014-02-25 15:20:00,163.33,163.33,163.1,163.24,30900.0,119.2572,119.2572,119.0892,119.1914,30900.0
2014-02-25 15:25:00,163.22,163.3,163.17,163.24,20700.0,119.1768,119.2352,119.1403,119.1914,20700.0
2014-02-25 15:30:00,163.24,163.41,163.23,163.29,27700.0,119.1914,119.3156,119.1841,119.2279,27700.0
2014-02-25 15:35:00,163.29,163.51,163.27,163.51,26100.0,119.2279,119.3886,119.2133,119.3886,26100.0
2014-02-25 15:40:00,163.52,163.62,163.44,163.49,22000.0,119.3959,119.4689,119.3375,119.374,22000.0
2014-02-25 15:45:00,163.48,163.48,163.26,163.37,32700.0,119.3667,119.3667,119.206,119.2864,32700.0
2014-02-25 15:50:00,163.35,163.46,163.19,163.3,46800.0,119.2718,119.3521,119.1549,119.2352,46800.0
2014-02-25 15:55:00,163.32,163.63,163.3,163.6,46100.0,119.2499,119.4762,119.2352,119.4543,46100.0
2014-02-26 09:30:00,163.3,164.17,163.11,163.53,43600.0,119.2352,119.8705,119.0965,119.4032,43600.0
2014-02-26 09:35:00,163.52,164.39,163.51,164.38,9900.0,119.3959,120.0311,119.3886,120.0238,9900.0
2014-02-26 09:40:00,164.37,164.41,163.11,163.11,27200.0,120.0165,120.0457,119.0965,119.0965,27200.0
2014-02-26 09:45:00,163.25,163.42,163.0,163.0,22000.0,119.1987,119.3229,119.0162,119.0162,22000.0
2014-02-26 09:50:00,163.0,163.0,162.21,162.52,33900.0,119.0162,119.0162,118.4394,118.6657,33900.0
2014-02-26 09:55:00,162.66,162.67,162.28,162.44,27900.0,118.7679,118.7752,118.4905,118.6073,27900.0
2014-02-26 10:00:00,162.47,163.01,162.46,163.01,31600.0,118.6292,119.0235,118.6219,119.0235,31600.0
2014-02-26 10:05:00,163.12,163.21,162.81,163.07,20200.0,119.1038,119.1695,118.8775,119.0673,20200.0
2014-02-26 10:10:00,163.08,163.23,162.86,162.88,24000.0,119.0746,119.1841,118.914,118.9286,24000.0
2014-02-26 10:15:00,162.95,163.14,162.74,162.92,20200.0,118.9797,119.1184,118.8264,118.9578,20200.0
2014-02-26 10:20:00,162.85,163.1,162.84,163.1,27300.0,118.9067,119.0892,118.8994,119.0892,27300.0
2014-02-26 10:25:00,163.1,163.55,163.1,163.53,13800.0,119.0892,119.4178,119.0892,119.4032,13800.0
2014-02-26 10:30:00,163.54,163.61,163.08,163.33,23600.0,119.4105,119.4616,119.0746,119.2572,23600.0
2014-02-26 10:35:00,163.35,163.69,163.35,163.45,14000.0,119.2718,119.52,119.2718,119.3448,14000.0
2014-02-26 10:40:00,163.46,163.52,163.32,163.45,25100.0,119.3521,119.3959,119.2499,119.3448,25100.0
2014-02-26 10:45:00,163.42,163.44,162.91,162.91,32500.0,119.3229,119.3375,118.9505,118.9505,32500.0
2014-02-26 10:50:00,162.9,163.11,162.9,162.95,21000.0,118.9432,119.0965,118.9432,118.9797,21000.0
2014-02-26 10:55:00,162.9,162.99,162.65,162.65,25000.0,118.9432,119.0089,118.7606,118.7606,25000.0
2014-02-26 11:00:00,162.64,162.64,162.33,162.33,28000.0,118.7533,118.7533,118.527,118.527,28000.0
2014-02-26 11:05:00,162.3,162.41,162.22,162.41,23300.0,118.5051,118.5854,118.4467,118.5854,23300.0
2014-02-26 11:10:00,162.4,162.61,162.38,162.44,31700.0,118.5781,118.7314,118.5635,118.6073,31700.0
2014-02-26 11:15:00,162.44,162.52,162.34,162.5,44400.0,118.6073,118.6657,118.5343,118.6511,44400.0
2014-02-26 11:20:00,162.5,162.57,162.41,162.52,31500.0,118.6511,118.7022,118.5854,118.6657,31500.0
2014-02-26 11:25:00,162.56,162.62,162.48,162.53,24100.0,118.6949,118.7387,118.6365,118.673,24100.0
2014-02-26 11:30:00,162.52,162.58,162.31,162.31,34700.0,118.6657,118.7095,118.5124,118.5124,34700.0
2014-02-26 11:35:00,162.3,162.42,162.22,162.41,43300.0,118.5051,118.5927,118.4467,118.5854,43300.0
2014-02-26 11:40:00,162.44,162.54,162.4,162.43,13600.0,118.6073,118.6803,118.5781,118.6,13600.0
2014-02-26 11:45:00,162.43,162.45,162.25,162.28,11500.0,118.6,118.6146,118.4686,118.4905,11500.0
2014-02-26 11:50:00,162.26,162.52,162.25,162.41,12900.0,118.4759,118.6657,118.4686,118.5854,12900.0
2014-02-26 11:55:00,162.45,162.67,162.45,162.64,7900.0,118.6146,118.7752,118.6146,118.7533,7900.0
2014-02-26 12:00:00,162.65,162.83,162.63,162.79,9500.0,118.7606,118.8921,118.746,118.8629,9500.0
2014-02-26 12:05:00,162.8,162.82,162.65,162.68,13100.0,118.8702,118.8848,118.7606,118.7826,13100.0
2014-02-26 12:10:00,162.69,162.78,162.66,162.66,22900.0,118.7899,118.8556,118.7679,118.7679,22900.0
2014-02-26 12:15:00,162.68,162.69,162.53,162.66,16100.0,118.7826,118.7899,118.673,118.7679,16100.0
2014-02-26 12:20:00,162.7,162.76,162.63,162.69,18500.0,118.7972,118.841,118.746,118.7899,18500.0
2014-02-26 12:25:00,162.69,162.78,162.68,162.72,11800.0,118.7899,118.8556,118.7826,118.8118,11800.0
2014-02-26 12:30:00,162.72,162.84,162.72,162.76,13700.0,118.8118,118.8994,118.8118,118.841,13700.0
2014-02-26 12:35:00,162.77,162.83,162.7,162.75,16000.0,118.8483,118.8921,118.7972,118.8337,16000.0
2014-02-26 12:40:00,162.71,162.8,162.71,162.76,8400.0,118.8045,118.8702,118.8045,118.841,8400.0
2014-02-26 12:45:00,162.8,162.92,162.77,162.9,22900.0,118.8702,118.9578,118.8483,118.9432,22900.0
2014-02-26 12:50:00,162.88,162.9,162.77,162.77,13000.0,118.9286,118.9432,118.8483,118.8483,13000.0
2014-02-26 12:55:00,162.74,162.83,162.73,162.79,13400.0,118.8264,118.8921,118.8191,118.8629,13400.0
2014-02-26 13:00:00,162.79,162.8,162.61,162.63,35200.0,118.8629,118.8702,118.7314,118.746,35200.0
2014-02-26 13:05:00,162.66,162.8,162.64,162.75,12100.0,118.7679,118.8702,118.7533,118.8337,12100.0
2014-02-26 13:10:00,162.79,162.86,162.72,162.83,12700.0,118.8629,118.914,118.8118,118.8921,12700.0
2014-02-26 13:15:00,162.82,162.86,162.72,162.78,14200.0,118.8848,118.914,118.8118,118.8556,14200.0
2014-02-26 13:20:00,162.77,162.87,162.72,162.73,8700.0,118.8483,118.9213,118.8118,118.8191,8700.0
2014-02-26 13:25:00,162.77,162.84,162.71,162.78,19000.0,118.8483,118.8994,118.8045,118.8556,19000.0
2014-02-26 13:30:00,162.81,162.82,162.59,162.63,19500.0,118.8775,118.8848,118.7168,118.746,19500.0
2014-02-26 13:35:00,162.59,162.63,162.51,162.53,7100.0,118.7168,118.746,118.6584,118.673,7100.0
2014-02-26 13:40:00,162.55,162.74,162.54,162.72,16400.0,118.6876,118.8264,118.6803,118.8118,16400.0
2014-02-26 13:45:00,162.75,162.78,162.5,162.52,16800.0,118.8337,118.8556,118.6511,118.6657,16800.0
2014-02-26 13:50:00,162.55,162.61,162.5,162.51,11200.0,118.6876,118.7314,118.6511,118.6584,11200.0
2014-02-26 13:55:00,162.5,162.54,162.23,162.25,14200.0,118.6511,118.6803,118.454,118.4686,14200.0
2014-02-26 14:00:00,162.23,162.41,162.23,162.26,21600.0,118.454,118.5854,118.454,118.4759,21600.0
2014-02-26 14:05:00,162.25,162.28,161.84,161.89,33400.0,118.4686,118.4905,118.1692,118.2057,33400.0
2014-02-26 14:10:00,161.88,162.03,161.79,161.79,23300.0,118.1984,118.3079,118.1327,118.1327,23300.0
2014-02-26 14:15:00,161.8,161.86,161.63,161.7,29600.0,118.14,118.1838,118.0159,118.067,29600.0
2014-02-26 14:20:00,161.66,161.8,161.65,161.72,20500.0,118.0378,118.14,118.0305,118.0816,20500.0
2014-02-26 14:25:00,161.73,161.77,161.38,161.43,13400.0,118.0889,118.1181,117.8333,117.8698,13400.0
2014-02-26 14:30:00,161.43,161.59,161.37,161.46,20300.0,117.8698,117.9867,117.826,117.8918,20300.0
2014-02-26 14:35:00,161.46,161.56,161.39,161.47,18800.0,117.8918,117.9648,117.8406,117.8991,18800.0
2014-02-26 14:40:00,161.5,161.75,161.48,161.68,16300.0,117.921,118.1035,117.9064,118.0524,16300.0
2014-02-26 14:45:00,161.69,161.69,161.34,161.35,30900.0,118.0597,118.0597,117.8041,117.8114,30900.0
2014-02-26 14:50:00,161.34,161.39,161.1,161.18,41100.0,117.8041,117.8406,117.6289,117.6873,41100.0
2014-02-26 14:55:00,161.21,161.54,161.19,161.51,18800.0,117.7092,117.9502,117.6946,117.9283,18800.0
2014-02-26 15:00:00,161.51,161.57,161.45,161.53,31100.0,117.9283,117.9721,117.8845,117.9429,31100.0
2014-02-26 15:05:00,161.57,161.71,161.53,161.59,25400.0,117.9721,118.0743,117.9429,117.9867,25400.0
2014-02-26 15:10:00,161.55,161.6,161.33,161.5,33400.0,117.9575,117.994,117.7968,117.921,33400.0
2014-02-26 15:15:00,161.5,161.6,161.36,161.39,39200.0,117.921,117.994,117.8187,117.8406,39200.0
2014-02-26 15:20:00,161.37,161.49,161.33,161.41,25300.0,117.826,117.9137,117.7968,117.8552,25300.0
2014-02-26 15:25:00,161.42,161.49,161.16,161.27,46200.0,117.8625,117.9137,117.6727,117.753,46200.0
2014-02-26 15:30:00,161.3,161.43,161.3,161.37,51000.0,117.7749,117.8698,117.7749,117.826,51000.0
2014-02-26 15:35:00,161.4,161.4,161.26,161.34,32400.0,117.8479,117.8479,117.7457,117.8041,32400.0
2014-02-26 15:40:00,161.33,161.39,161.13,161.22,75100.0,117.7968,117.8406,117.6508,117.7165,75100.0
2014-02-26 15:45:00,161.25,161.28,160.93,161.04,99600.0,117.7384,117.7603,117.5048,117.5851,99600.0
2014-02-26 15:50:00,161.04,161.26,161.01,161.09,136200.0,117.5851,117.7457,117.5632,117.6216,136200.0
2014-02-26 15:55:00,161.08,161.1,160.81,160.9,211600.0,117.6143,117.6289,117.4171,117.4829,211600.0
2014-02-27 09:30:00,160.4,160.6,159.63,160.6,78400.0,118.0826,118.2299,117.5158,118.2299,78400.0
2014-02-27 09:35:00,160.62,161.1,159.51,159.67,75800.0,118.2446,118.598,117.4274,117.5452,75800.0
2014-02-27 09:40:00,159.56,160.2,159.56,159.57,86600.0,117.4643,117.9354,117.4643,117.4716,86600.0
2014-02-27 09:45:00,159.58,160.03,159.52,159.7,45600.0,117.479,117.8103,117.4348,117.5673,45600.0
2014-02-27 09:50:00,159.7,159.8,159.53,159.77,44200.0,117.5673,117.6409,117.4422,117.6189,44200.0
2014-02-27 09:55:00,159.78,160.42,159.65,160.17,42900.0,117.6262,118.0974,117.5305,117.9133,42900.0
2014-02-27 10:00:00,160.22,160.22,159.76,160.09,34700.0,117.9501,117.9501,117.6115,117.8544,34700.0
2014-02-27 10:05:00,160.08,160.14,159.8,159.94,33600.0,117.8471,117.8912,117.6409,117.744,33600.0
2014-02-27 10:10:00,159.98,160.01,159.86,159.88,18200.0,117.7734,117.7955,117.6851,117.6998,18200.0
2014-02-27 10:15:00,159.95,160.15,159.77,159.9,24300.0,117.7514,117.8986,117.6189,117.7146,24300.0
2014-02-27 10:20:00,159.91,160.1,159.89,160.09,26900.0,117.7219,117.8618,117.7072,117.8544,26900.0
2014-02-27 10:25:00,160.11,160.22,159.96,159.96,45300.0,117.8692,117.9501,117.7587,117.7587,45300.0
2014-02-27 10:30:00,160.0,160.18,159.99,160.12,46300.0,117.7882,117.9207,117.7808,117.8765,46300.0
2014-02-27 10:35:00,160.12,160.4,160.12,160.35,23200.0,117.8765,118.0826,117.8765,118.0458,23200.0
2014-02-27 10:40:00,160.33,160.36,159.96,160.01,37700.0,118.0311,118.0532,117.7587,117.7955,37700.0
2014-02-27 10:45:00,160.01,160.08,159.9,159.96,26900.0,117.7955,117.8471,117.7146,117.7587,26900.0
2014-02-27 10:50:00,159.96,160.08,159.75,159.81,33100.0,117.7587,117.8471,117.6041,117.6483,33100.0
2014-02-27 10:55:00,159.79,159.97,159.62,159.78,23300.0,117.6336,117.7661,117.5084,117.6262,23300.0
2014-02-27 11:00:00,159.81,160.0,159.66,160.0,20100.0,117.6483,117.7882,117.5379,117.7882,20100.0
2014-02-27 11:05:00,160.0,160.13,159.89,159.99,69200.0,117.7882,117.8839,117.7072,117.7808,69200.0
2014-02-27 11:10:00,160.0,160.19,159.95,160.11,25900.0,117.7882,117.928,117.7514,117.8692,25900.0
2014-02-27 11:15:00,160.15,160.18,159.91,159.91,25400.0,117.8986,117.9207,117.7219,117.7219,25400.0
2014-02-27 11:20:00,159.94,160.03,159.9,159.98,17300.0,117.744,117.8103,117.7146,117.7734,17300.0
2014-02-27 11:25:00,159.99,160.04,159.93,159.95,27400.0,117.7808,117.8176,117.7366,117.7514,27400.0
2014-02-27 11:30:00,159.99,160.0,159.9,159.96,18600.0,117.7808,117.7882,117.7146,117.7587,18600.0
2014-02-27 11:35:00,159.95,160.04,159.87,160.0,22700.0,117.7514,117.8176,117.6925,117.7882,22700.0
2014-02-27 11:40:00,160.0,160.03,159.9,159.95,13000.0,117.7882,117.8103,117.7146,117.7514,13000.0
2014-02-27 11:45:00,159.92,159.98,159.9,159.95,11300.0,117.7293,117.7734,117.7146,117.7514,11300.0
2014-02-27 11:50:00,159.96,160.01,159.87,159.93,16600.0,117.7587,117.7955,117.6925,117.7366,16600.0
2014-02-27 11:55:00,159.95,160.0,159.93,159.98,10500.0,117.7514,117.7882,117.7366,117.7734,10500.0
2014-02-27 12:00:00,159.98,160.01,159.9,159.92,21700.0,117.7734,117.7955,117.7146,117.7293,21700.0
2014-02-27 12:05:00,159.98,160.0,159.8,159.88,10000.0,117.7734,117.7882,117.6409,117.6998,10000.0
2014-02-27 12:10:00,159.87,160.01,159.87,159.94,14000.0,117.6925,117.7955,117.6925,117.744,14000.0
2014-02-27 12:15:00,159.97,160.0,159.92,159.96,12800.0,117.7661,117.7882,117.7293,117.7587,12800.0
2014-02-27 12:20:00,159.94,159.99,159.89,159.97,15700.0,117.744,117.7808,117.7072,117.7661,15700.0
2014-02-27 12:25:00,159.94,160.0,159.83,159.98,15900.0,117.744,117.7882,117.663,117.7734,15900.0
2014-02-27 12:30:00,159.98,160.0,159.92,159.94,11100.0,117.7734,117.7882,117.7293,117.744,11100.0
2014-02-27 12:35:00,159.93,159.94,159.8,159.82,18000.0,117.7366,117.744,117.6409,117.6557,18000.0
2014-02-27 12:40:00,159.81,159.93,159.81,159.91,16900.0,117.6483,117.7366,117.6483,117.7219,16900.0
2014-02-27 12:45:00,159.89,159.89,159.69,159.71,18200.0,117.7072,117.7072,117.56,117.5747,18200.0
2014-02-27 12:50:00,159.69,159.88,159.62,159.78,10800.0,117.56,117.6998,117.5084,117.6262,10800.0
2014-02-27 12:55:00,159.76,159.96,159.72,159.89,9800.0,117.6115,117.7587,117.582,117.7072,9800.0
2014-02-27 13:00:00,159.9,160.0,159.9,159.96,23200.0,117.7146,117.7882,117.7146,117.7587,23200.0
2014-02-27 13:05:00,159.97,160.01,159.93,159.98,17700.0,117.7661,117.7955,117.7366,117.7734,17700.0
2014-02-27 13:10:00,159.99,160.1,159.95,159.99,24000.0,117.7808,117.8618,117.7514,117.7808,24000.0
2014-02-27 13:15:00,160.0,160.01,159.94,159.96,13700.0,117.7882,117.7955,117.744,117.7587,13700.0
2014-02-27 13:20:00,159.97,160.09,159.93,160.09,25000.0,117.7661,117.8544,117.7366,117.8544,25000.0
2014-02-27 13:25:00,160.08,160.22,160.02,160.2,13600.0,117.8471,117.9501,117.8029,117.9354,13600.0
2014-02-27 13:30:00,160.2,160.27,160.2,160.21,37500.0,117.9354,117.9869,117.9354,117.9428,37500.0
2014-02-27 13:35:00,160.21,160.36,160.13,160.24,78400.0,117.9428,118.0532,117.8839,117.9649,78400.0
2014-02-27 13:40:00,160.24,160.28,160.07,160.08,40400.0,117.9649,117.9943,117.8397,117.8471,40400.0
2014-02-27 13:45:00,160.06,160.15,159.94,160.0,48700.0,117.8323,117.8986,117.744,117.7882,48700.0
2014-02-27 13:50:00,160.0,160.03,159.94,160.0,17400.0,117.7882,117.8103,117.744,117.7882,17400.0
2014-02-27 13:55:00,160.03,160.04,159.95,159.97,16700.0,117.8103,117.8176,117.7514,117.7661,16700.0
2014-02-27 14:00:00,159.98,160.11,159.97,160.05,14000.0,117.7734,117.8692,117.7661,117.825,14000.0
2014-02-27 14:05:00,160.05,160.1,160.03,160.09,13300.0,117.825,117.8618,117.8103,117.8544,13300.0
2014-02-27 14:10:00,160.07,160.13,160.03,160.03,20400.0,117.8397,117.8839,117.8103,117.8103,20400.0
2014-02-27 14:15:00,160.06,160.08,159.96,159.96,20100.0,117.8323,117.8471,117.7587,117.7587,20100.0
2014-02-27 14:20:00,159.99,160.0,159.78,159.84,16800.0,117.7808,117.7882,117.6262,117.6704,16800.0
2014-02-27 14:25:00,159.86,159.92,159.8,159.87,11600.0,117.6851,117.7293,117.6409,117.6925,11600.0
2014-02-27 14:30:00,159.87,160.02,159.87,160.0,21100.0,117.6925,117.8029,117.6925,117.7882,21100.0
2014-02-27 14:35:00,160.0,160.01,159.93,159.93,10800.0,117.7882,117.7955,117.7366,117.7366,10800.0
2014-02-27 14:40:00,159.95,160.06,159.93,160.0,22200.0,117.7514,117.8323,117.7366,117.7882,22200.0
2014-02-27 14:45:00,160.0,160.08,159.96,160.07,14000.0,117.7882,117.8471,117.7587,117.8397,14000.0
2014-02-27 14:50:00,160.08,160.12,160.04,160.1,15200.0,117.8471,117.8765,117.8176,117.8618,15200.0
2014-02-27 14:55:00,160.12,160.15,160.08,160.13,11500.0,117.8765,117.8986,117.8471,117.8839,11500.0
2014-02-27 15:00:00,160.15,160.23,160.09,160.18,15000.0,117.8986,117.9575,117.8544,117.9207,15000.0
2014-02-27 15:05:00,160.19,160.5,160.19,160.47,17100.0,117.928,118.1563,117.928,118.1342,17100.0
2014-02-27 15:10:00,160.48,160.51,160.38,160.41,17600.0,118.1415,118.1636,118.0679,118.09,17600.0
2014-02-27 15:15:00,160.43,160.52,160.39,160.46,15200.0,118.1047,118.171,118.0753,118.1268,15200.0
2014-02-27 15:20:00,160.47,160.54,160.44,160.52,33300.0,118.1342,118.1857,118.1121,118.171,33300.0
2014-02-27 15:25:00,160.52,160.82,160.5,160.82,39800.0,118.171,118.3918,118.1563,118.3918,39800.0
2014-02-27 15:30:00,160.82,161.05,160.78,161.04,33900.0,118.3918,118.5612,118.3624,118.5538,33900.0
2014-02-27 15:35:00,161.05,161.22,161.02,161.2,29900.0,118.5612,118.6863,118.5391,118.6716,29900.0
2014-02-27 15:40:00,161.21,161.52,161.2,161.52,47200.0,118.6789,118.9072,118.6716,118.9072,47200.0
2014-02-27 15:45:00,161.51,161.54,161.12,161.16,73400.0,118.8998,118.9219,118.6127,118.6421,73400.0
2014-02-27 15:50:00,161.15,161.27,161.09,161.27,56300.0,118.6348,118.7231,118.5906,118.7231,56300.0
2014-02-27 15:55:00,161.25,161.67,161.25,161.54,192900.0,118.7084,119.0176,118.7084,118.9219,192900.0
2014-02-28 09:30:00,161.15,162.49,161.15,162.49,37400.0,118.6348,119.6212,118.6348,119.6212,37400.0
2014-02-28 09:35:00,162.48,162.54,161.4,162.36,27500.0,119.6139,119.6581,118.8188,119.5255,27500.0
2014-02-28 09:40:00,162.33,162.96,162.33,162.89,16500.0,119.5035,119.9673,119.5035,119.9157,16500.0
2014-02-28 09:45:00,162.87,162.96,162.66,162.76,14400.0,119.901,119.9673,119.7464,119.82,14400.0
2014-02-28 09:50:00,162.81,163.12,162.75,162.75,21300.0,119.8568,120.085,119.8127,119.8127,21300.0
2014-02-28 09:55:00,162.76,163.17,162.73,162.87,45800.0,119.82,120.1218,119.7979,119.901,45800.0
2014-02-28 10:00:00,162.94,163.07,162.71,162.84,60700.0,119.9525,120.0482,119.7832,119.8789,60700.0
2014-02-28 10:05:00,162.84,163.2,162.8,163.16,38400.0,119.8789,120.1439,119.8495,120.1145,38400.0
2014-02-28 10:10:00,163.12,163.31,162.63,163.02,26100.0,120.085,120.2249,119.7243,120.0114,26100.0
2014-02-28 10:15:00,163.03,163.03,162.45,162.51,28200.0,120.0188,120.0188,119.5918,119.636,28200.0
2014-02-28 10:20:00,162.54,162.57,162.1,162.31,58000.0,119.6581,119.6801,119.3341,119.4887,58000.0
2014-02-28 10:25:00,162.36,162.75,162.36,162.74,10500.0,119.5255,119.8127,119.5255,119.8053,10500.0
2014-02-28 10:30:00,162.75,162.94,162.72,162.87,32000.0,119.8127,119.9525,119.7906,119.901,32000.0
2014-02-28 10:35:00,162.86,162.88,162.55,162.55,23700.0,119.8936,119.9084,119.6654,119.6654,23700.0
2014-02-28 10:40:00,162.6,162.6,162.25,162.27,14600.0,119.7022,119.7022,119.4446,119.4593,14600.0
2014-02-28 10:45:00,162.28,162.67,162.27,162.58,17300.0,119.4667,119.7538,119.4593,119.6875,17300.0
2014-02-28 10:50:00,162.56,162.71,162.44,162.65,15200.0,119.6728,119.7832,119.5844,119.739,15200.0
2014-02-28 10:55:00,162.6,162.61,162.36,162.38,43200.0,119.7022,119.7096,119.5255,119.5403,43200.0
2014-02-28 11:00:00,162.37,162.38,162.0,162.0,23800.0,119.5329,119.5403,119.2605,119.2605,23800.0
2014-02-28 11:05:00,162.01,162.3,161.88,162.27,16400.0,119.2679,119.4814,119.1722,119.4593,16400.0
2014-02-28 11:10:00,162.27,162.56,162.26,162.44,20800.0,119.4593,119.6728,119.4519,119.5844,20800.0
2014-02-28 11:15:00,162.44,162.51,162.3,162.48,33500.0,119.5844,119.636,119.4814,119.6139,33500.0
2014-02-28 11:20:00,162.48,162.75,162.47,162.75,17300.0,119.6139,119.8127,119.6065,119.8127,17300.0
2014-02-28 11:25:00,162.73,162.73,162.49,162.57,31600.0,119.7979,119.7979,119.6212,119.6801,31600.0
2014-02-28 11:30:00,162.6,162.63,162.53,162.61,9600.0,119.7022,119.7243,119.6507,119.7096,9600.0
2014-02-28 11:35:00,162.62,162.75,162.58,162.73,42300.0,119.717,119.8127,119.6875,119.7979,42300.0
2014-02-28 11:40:00,162.73,162.93,162.64,162.7,34800.0,119.7979,119.9452,119.7317,119.7758,34800.0
2014-02-28 11:45:00,162.7,162.8,162.64,162.72,13900.0,119.7758,119.8495,119.7317,119.7906,13900.0
2014-02-28 11:50:00,162.73,162.85,162.66,162.85,14300.0,119.7979,119.8863,119.7464,119.8863,14300.0
2014-02-28 11:55:00,162.88,162.9,162.68,162.75,29000.0,119.9084,119.9231,119.7611,119.8127,29000.0
2014-02-28 12:00:00,162.75,162.83,162.69,162.81,16900.0,119.8127,119.8715,119.7685,119.8568,16900.0
2014-02-28 12:05:00,162.82,162.82,162.61,162.77,8300.0,119.8642,119.8642,119.7096,119.8274,8300.0
2014-02-28 12:10:00,162.79,162.8,162.64,162.64,8900.0,119.8421,119.8495,119.7317,119.7317,8900.0
2014-02-28 12:15:00,162.66,162.88,162.66,162.88,6500.0,119.7464,119.9084,119.7464,119.9084,6500.0
2014-02-28 12:20:00,162.95,162.95,162.86,162.86,9700.0,119.9599,119.9599,119.8936,119.8936,9700.0
2014-02-28 12:25:00,162.85,162.91,162.77,162.91,4500.0,119.8863,119.9304,119.8274,119.9304,4500.0
2014-02-28 12:30:00,162.91,162.95,162.89,162.9,5900.0,119.9304,119.9599,119.9157,119.9231,5900.0
2014-02-28 12:35:00,162.91,162.93,162.78,162.79,22500.0,119.9304,119.9452,119.8347,119.8421,22500.0
2014-02-28 12:40:00,162.81,162.94,162.8,162.87,4600.0,119.8568,119.9525,119.8495,119.901,4600.0
2014-02-28 12:45:00,162.88,162.96,162.84,162.95,7500.0,119.9084,119.9673,119.8789,119.9599,7500.0
2014-02-28 12:50:00,162.94,163.16,162.9,163.12,13600.0,119.9525,120.1145,119.9231,120.085,13600.0
2014-02-28 12:55:00,163.11,163.2,163.1,163.12,11800.0,120.0777,120.1439,120.0703,120.085,11800.0
2014-02-28 13:00:00,163.14,163.29,163.12,163.27,5800.0,120.0998,120.2102,120.085,120.1955,5800.0
2014-02-28 13:05:00,163.27,163.3,163.2,163.25,4300.0,120.1955,120.2176,120.1439,120.1807,4300.0
2014-02-28 13:10:00,163.24,163.27,163.18,163.23,4100.0,120.1734,120.1955,120.1292,120.166,4100.0
2014-02-28 13:15:00,163.23,163.26,163.2,163.22,6200.0,120.166,120.1881,120.1439,120.1587,6200.0
2014-02-28 13:20:00,163.25,163.28,163.07,163.08,9100.0,120.1807,120.2028,120.0482,120.0556,9100.0
2014-02-28 13:25:00,163.07,163.12,163.0,163.12,5300.0,120.0482,120.085,119.9967,120.085,5300.0
2014-02-28 13:30:00,163.14,163.21,163.1,163.1,6500.0,120.0998,120.1513,120.0703,120.0703,6500.0
2014-02-28 13:35:00,163.14,163.2,163.14,163.19,3800.0,120.0998,120.1439,120.0998,120.1366,3800.0
2014-02-28 13:40:00,163.21,163.22,163.07,163.07,5800.0,120.1513,120.1587,120.0482,120.0482,5800.0
2014-02-28 13:45:00,163.1,163.1,162.81,162.92,8800.0,120.0703,120.0703,119.8568,119.9378,8800.0
2014-02-28 13:50:00,162.93,162.96,162.87,162.87,3600.0,119.9452,119.9673,119.901,119.901,3600.0
2014-02-28 13:55:00,162.91,162.98,162.89,162.89,5200.0,119.9304,119.982,119.9157,119.9157,5200.0
2014-02-28 14:00:00,162.89,162.89,162.78,162.8,8400.0,119.9157,119.9157,119.8347,119.8495,8400.0
2014-02-28 14:05:00,162.79,162.84,162.72,162.76,10600.0,119.8421,119.8789,119.7906,119.82,10600.0
2014-02-28 14:10:00,162.76,162.87,162.71,162.76,6700.0,119.82,119.901,119.7832,119.82,6700.0
2014-02-28 14:15:00,162.79,162.93,162.75,162.86,6800.0,119.8421,119.9452,119.8127,119.8936,6800.0
2014-02-28 14:20:00,162.84,162.99,162.81,162.97,17400.0,119.8789,119.9893,119.8568,119.9746,17400.0
2014-02-28 14:25:00,162.94,163.03,162.87,163.02,8700.0,119.9525,120.0188,119.901,120.0114,8700.0
2014-02-28 14:30:00,163.02,163.09,163.01,163.02,10200.0,120.0114,120.063,120.0041,120.0114,10200.0
2014-02-28 14:35:00,163.03,163.06,162.76,162.77,15400.0,120.0188,120.0409,119.82,119.8274,15400.0
2014-02-28 14:40:00,162.78,162.87,162.7,162.82,16800.0,119.8347,119.901,119.7758,119.8642,16800.0
2014-02-28 14:45:00,162.81,162.81,162.42,162.57,27100.0,119.8568,119.8568,119.5697,119.6801,27100.0
2014-02-28 14:50:00,162.56,162.59,162.4,162.58,17000.0,119.6728,119.6949,119.555,119.6875,17000.0
2014-02-28 14:55:00,162.59,162.59,162.36,162.43,16900.0,119.6949,119.6949,119.5255,119.5771,16900.0
2014-02-28 15:00:00,162.45,162.49,162.01,162.27,17700.0,119.5918,119.6212,119.2679,119.4593,17700.0
2014-02-28 15:05:00,162.26,162.26,161.79,161.79,25500.0,119.4519,119.4519,119.1059,119.1059,25500.0
2014-02-28 15:10:00,161.8,162.01,161.58,162.01,26500.0,119.1133,119.2679,118.9513,119.2679,26500.0
2014-02-28 15:15:00,161.98,162.16,161.93,162.03,17400.0,119.2458,119.3783,119.209,119.2826,17400.0
2014-02-28 15:20:00,161.98,162.35,161.98,162.23,14000.0,119.2458,119.5182,119.2458,119.4298,14000.0
2014-02-28 15:25:00,162.25,162.41,162.14,162.35,17300.0,119.4446,119.5624,119.3636,119.5182,17300.0
2014-02-28 15:30:00,162.34,162.67,162.34,162.58,21100.0,119.5108,119.7538,119.5108,119.6875,21100.0
2014-02-28 15:35:00,162.58,162.65,162.47,162.58,28500.0,119.6875,119.739,119.6065,119.6875,28500.0
2014-02-28 15:40:00,162.59,162.81,162.54,162.72,23400.0,119.6949,119.8568,119.6581,119.7906,23400.0
2014-02-28 15:45:00,162.72,162.76,162.31,162.37,49600.0,119.7906,119.82,119.4887,119.5329,49600.0
2014-02-28 15:50:00,162.4,162.47,162.08,162.18,123800.0,119.555,119.6065,119.3194,119.393,123800.0
2014-02-28 15:55:00,162.18,162.43,162.14,162.25,154900.0,119.393,119.5771,119.3636,119.4446,154900.0
2014-03-03 09:30:00,160.82,161.01,160.52,161.0,5700.0,118.3918,118.5317,118.171,118.5243,5700.0
2014-03-03 09:35:00,161.09,162.28,161.0,162.27,71600.0,118.5906,119.4667,118.5243,119.4593,71600.0
2014-03-03 09:40:00,162.26,162.5,161.99,162.5,27100.0,119.4519,119.6286,119.2532,119.6286,27100.0
2014-03-03 09:45:00,162.52,162.75,162.18,162.5,25800.0,119.6433,119.8127,119.393,119.6286,25800.0
2014-03-03 09:50:00,162.54,162.88,162.27,162.88,10000.0,119.6581,119.9084,119.4593,119.9084,10000.0
2014-03-03 09:55:00,162.87,162.97,162.27,162.56,19200.0,119.901,119.9746,119.4593,119.6728,19200.0
2014-03-03 10:00:00,162.68,162.83,161.76,161.76,21300.0,119.7611,119.8715,119.0838,119.0838,21300.0
2014-03-03 10:05:00,161.76,162.25,161.76,162.0,18500.0,119.0838,119.4446,119.0838,119.2605,18500.0
2014-03-03 10:10:00,162.0,162.01,161.56,161.63,21700.0,119.2605,119.2679,118.9366,118.9881,21700.0
2014-03-03 10:15:00,161.63,161.9,161.33,161.88,13300.0,118.9881,119.1869,118.7673,119.1722,13300.0
2014-03-03 10:20:00,161.86,162.08,161.79,161.81,10200.0,119.1575,119.3194,119.1059,119.1206,10200.0
2014-03-03 10:25:00,161.87,162.31,161.81,162.31,15800.0,119.1648,119.4887,119.1206,119.4887,15800.0
2014-03-03 10:30:00,162.23,162.41,162.11,162.13,13600.0,119.4298,119.5624,119.3415,119.3562,13600.0
2014-03-03 10:35:00,162.04,162.22,161.88,162.0,15100.0,119.29,119.4225,119.1722,119.2605,15100.0
2014-03-03 10:40:00,161.94,162.07,161.84,162.06,11000.0,119.2164,119.3121,119.1427,119.3047,11000.0
2014-03-03 10:45:00,162.01,162.14,161.96,162.11,7400.0,119.2679,119.3636,119.2311,119.3415,7400.0
2014-03-03 10:50:00,162.11,162.4,162.03,162.27,6900.0,119.3415,119.555,119.2826,119.4593,6900.0
2014-03-03 10:55:00,162.39,162.71,162.19,162.56,38700.0,119.5476,119.7832,119.4004,119.6728,38700.0
2014-03-03 11:00:00,162.6,162.73,162.47,162.52,7000.0,119.7022,119.7979,119.6065,119.6433,7000.0
2014-03-03 11:05:00,162.56,162.58,162.02,162.12,40200.0,119.6728,119.6875,119.2752,119.3489,40200.0
2014-03-03 11:10:00,162.07,162.18,161.88,162.12,4900.0,119.3121,119.393,119.1722,119.3489,4900.0
2014-03-03 11:15:00,162.07,162.31,162.04,162.19,10300.0,119.3121,119.4887,119.29,119.4004,10300.0
2014-03-03 11:20:00,162.22,162.85,162.22,162.74,23700.0,119.4225,119.8863,119.4225,119.8053,23700.0
2014-03-03 11:25:00,162.7,162.86,162.66,162.68,11800.0,119.7758,119.8936,119.7464,119.7611,11800.0
2014-03-03 11:30:00,162.63,162.76,162.44,162.63,12000.0,119.7243,119.82,119.5844,119.7243,12000.0
2014-03-03 11:35:00,162.67,162.78,162.58,162.59,16800.0,119.7538,119.8347,119.6875,119.6949,16800.0
2014-03-03 11:40:00,162.61,162.81,162.53,162.7,12700.0,119.7096,119.8568,119.6507,119.7758,12700.0
2014-03-03 11:45:00,162.66,162.66,162.33,162.56,6400.0,119.7464,119.7464,119.5035,119.6728,6400.0
2014-03-03 11:50:00,162.5,162.59,162.32,162.43,13500.0,119.6286,119.6949,119.4961,119.5771,13500.0
2014-03-03 11:55:00,162.46,162.46,162.25,162.25,13100.0,119.5992,119.5992,119.4446,119.4446,13100.0
2014-03-03 12:00:00,162.24,162.3,162.03,162.2,10100.0,119.4372,119.4814,119.2826,119.4078,10100.0
2014-03-03 12:05:00,162.22,162.33,162.1,162.18,10200.0,119.4225,119.5035,119.3341,119.393,10200.0
2014-03-03 12:10:00,162.19,162.68,161.98,162.64,15100.0,119.4004,119.7611,119.2458,119.7317,15100.0
2014-03-03 12:15:00,162.71,162.81,162.4,162.54,10700.0,119.7832,119.8568,119.555,119.6581,10700.0
2014-03-03 12:20:00,162.52,163.15,162.52,163.15,48800.0,119.6433,120.1071,119.6433,120.1071,48800.0
2014-03-03 12:25:00,163.16,163.37,163.03,163.03,13900.0,120.1145,120.2691,120.0188,120.0188,13900.0
2014-03-03 12:30:00,162.99,163.1,162.9,162.9,11100.0,119.9893,120.0703,119.9231,119.9231,11100.0
2014-03-03 12:35:00,162.94,163.2,162.94,163.02,6300.0,119.9525,120.1439,119.9525,120.0114,6300.0
2014-03-03 12:40:00,163.01,163.08,162.87,162.98,35600.0,120.0041,120.0556,119.901,119.982,35600.0
2014-03-03 12:45:00,162.97,163.14,162.84,163.07,7700.0,119.9746,120.0998,119.8789,120.0482,7700.0
2014-03-03 12:50:00,162.99,163.0,162.8,162.8,14300.0,119.9893,119.9967,119.8495,119.8495,14300.0
2014-03-03 12:55:00,162.8,163.15,162.71,163.15,6800.0,119.8495,120.1071,119.7832,120.1071,6800.0
2014-03-03 13:00:00,163.16,163.43,163.16,163.35,10400.0,120.1145,120.3133,120.1145,120.2544,10400.0
2014-03-03 13:05:00,163.34,163.41,163.31,163.35,12100.0,120.247,120.2985,120.2249,120.2544,12100.0
2014-03-03 13:10:00,163.34,163.44,163.32,163.33,12400.0,120.247,120.3206,120.2323,120.2396,12400.0
2014-03-03 13:15:00,163.37,163.53,163.34,163.45,4400.0,120.2691,120.3869,120.247,120.328,4400.0
2014-03-03 13:20:00,163.46,163.52,163.23,163.33,17000.0,120.3353,120.3795,120.166,120.2396,17000.0
2014-03-03 13:25:00,163.31,163.43,163.15,163.16,2900.0,120.2249,120.3133,120.1071,120.1145,2900.0
2014-03-03 13:30:00,163.11,163.11,162.85,162.88,6000.0,120.0777,120.0777,119.8863,119.9084,6000.0
2014-03-03 13:35:00,162.89,163.13,162.89,163.09,5300.0,119.9157,120.0924,119.9157,120.063,5300.0
2014-03-03 13:40:00,163.06,163.1,162.98,163.01,9400.0,120.0409,120.0703,119.982,120.0041,9400.0
2014-03-03 13:45:00,163.05,163.21,163.05,163.21,9600.0,120.0335,120.1513,120.0335,120.1513,9600.0
2014-03-03 13:50:00,163.23,163.28,163.15,163.27,5500.0,120.166,120.2028,120.1071,120.1955,5500.0
2014-03-03 13:55:00,163.28,163.48,163.19,163.34,14400.0,120.2028,120.3501,120.1366,120.247,14400.0
2014-03-03 14:00:00,163.34,163.49,163.32,163.38,5000.0,120.247,120.3574,120.2323,120.2764,5000.0
2014-03-03 14:05:00,163.39,163.39,163.26,163.26,10600.0,120.2838,120.2838,120.1881,120.1881,10600.0
2014-03-03 14:10:00,163.3,163.55,163.3,163.55,5700.0,120.2176,120.4016,120.2176,120.4016,5700.0
2014-03-03 14:15:00,163.55,163.73,163.51,163.51,16000.0,120.4016,120.5341,120.3721,120.3721,16000.0
2014-03-03 14:20:00,163.48,163.58,163.42,163.57,8900.0,120.3501,120.4237,120.3059,120.4163,8900.0
2014-03-03 14:25:00,163.57,163.69,163.54,163.57,14100.0,120.4163,120.5047,120.3942,120.4163,14100.0
2014-03-03 14:30:00,163.53,163.66,163.46,163.63,8800.0,120.3869,120.4826,120.3353,120.4605,8800.0
2014-03-03 14:35:00,163.64,163.67,163.58,163.66,14000.0,120.4679,120.4899,120.4237,120.4826,14000.0
2014-03-03 14:40:00,163.67,163.91,163.63,163.88,15500.0,120.4899,120.6666,120.4605,120.6445,15500.0
2014-03-03 14:45:00,163.87,164.21,163.87,164.18,20100.0,120.6372,120.8875,120.6372,120.8654,20100.0
2014-03-03 14:50:00,164.15,164.21,164.07,164.17,11400.0,120.8433,120.8875,120.7844,120.858,11400.0
2014-03-03 14:55:00,164.16,164.16,163.89,163.89,10200.0,120.8507,120.8507,120.6519,120.6519,10200.0
2014-03-03 15:00:00,163.9,163.91,163.76,163.76,25800.0,120.6593,120.6666,120.5562,120.5562,25800.0
2014-03-03 15:05:00,163.69,163.73,163.61,163.73,15800.0,120.5047,120.5341,120.4458,120.5341,15800.0
2014-03-03 15:10:00,163.73,163.75,163.46,163.52,28200.0,120.5341,120.5488,120.3353,120.3795,28200.0
2014-03-03 15:15:00,163.52,163.68,163.22,163.68,32400.0,120.3795,120.4973,120.1587,120.4973,32400.0
2014-03-03 15:20:00,163.68,163.78,163.46,163.76,38400.0,120.4973,120.5709,120.3353,120.5562,38400.0
2014-03-03 15:25:00,163.76,163.78,163.5,163.72,27100.0,120.5562,120.5709,120.3648,120.5267,27100.0
2014-03-03 15:30:00,163.7,163.75,163.55,163.68,19200.0,120.512,120.5488,120.4016,120.4973,19200.0
2014-03-03 15:35:00,163.7,163.78,163.65,163.7,18800.0,120.512,120.5709,120.4752,120.512,18800.0
2014-03-03 15:40:00,163.71,163.71,163.41,163.56,39800.0,120.5194,120.5194,120.2985,120.409,39800.0
2014-03-03 15:45:00,163.54,163.69,163.44,163.44,35100.0,120.3942,120.5047,120.3206,120.3206,35100.0
2014-03-03 15:50:00,163.44,163.62,163.38,163.52,40700.0,120.3206,120.4531,120.2764,120.3795,40700.0
2014-03-03 15:55:00,163.52,163.58,163.47,163.58,48700.0,120.3795,120.4237,120.3427,120.4237,48700.0
2014-03-04 09:30:00,164.29,165.75,164.29,165.64,57100.0,120.9464,122.0212,120.9464,121.9402,57100.0
2014-03-04 09:35:00,165.66,166.17,165.41,165.78,44900.0,121.9549,122.3304,121.7709,122.0433,44900.0
2014-03-04 09:40:00,165.88,165.98,165.67,165.73,26300.0,122.1169,122.1905,121.9623,122.0065,26300.0
2014-03-04 09:45:00,165.65,165.85,165.5,165.5,19000.0,121.9476,122.0948,121.8371,121.8371,19000.0
2014-03-04 09:50:00,165.44,165.54,165.23,165.5,12800.0,121.793,121.8666,121.6384,121.8371,12800.0
2014-03-04 09:55:00,165.5,165.84,165.33,165.8,12900.0,121.8371,122.0874,121.712,122.058,12900.0
2014-03-04 10:00:00,165.86,165.93,165.58,165.59,8600.0,122.1022,122.1537,121.896,121.9034,8600.0
2014-03-04 10:05:00,165.52,165.7,165.31,165.47,18900.0,121.8519,121.9844,121.6973,121.8151,18900.0
2014-03-04 10:10:00,165.47,165.47,165.19,165.39,33900.0,121.8151,121.8151,121.6089,121.7562,33900.0
2014-03-04 10:15:00,165.42,165.42,165.07,165.25,26400.0,121.7782,121.7782,121.5206,121.6531,26400.0
2014-03-04 10:20:00,165.29,165.31,165.18,165.21,21700.0,121.6825,121.6973,121.6016,121.6236,21700.0
2014-03-04 10:25:00,165.25,165.4,165.09,165.11,26100.0,121.6531,121.7635,121.5353,121.55,26100.0
2014-03-04 10:30:00,165.17,165.23,165.04,165.19,19400.0,121.5942,121.6384,121.4985,121.6089,19400.0
2014-03-04 10:35:00,165.2,165.23,165.08,165.08,47600.0,121.6163,121.6384,121.5279,121.5279,47600.0
2014-03-04 10:40:00,165.11,165.4,164.93,165.14,33300.0,121.55,121.7635,121.4175,121.5721,33300.0
2014-03-04 10:45:00,165.09,165.2,165.04,165.07,8100.0,121.5353,121.6163,121.4985,121.5206,8100.0
2014-03-04 10:50:00,165.1,165.12,164.82,164.82,27000.0,121.5427,121.5574,121.3365,121.3365,27000.0
2014-03-04 10:55:00,164.79,164.95,164.64,164.92,14400.0,121.3145,121.4322,121.204,121.4102,14400.0
2014-03-04 11:00:00,164.87,165.0,164.84,165.0,14800.0,121.3733,121.4691,121.3513,121.4691,14800.0
2014-03-04 11:05:00,165.02,165.17,164.93,164.94,22600.0,121.4838,121.5942,121.4175,121.4249,22600.0
2014-03-04 11:10:00,165.02,165.06,164.83,164.92,16500.0,121.4838,121.5132,121.3439,121.4102,16500.0
2014-03-04 11:15:00,164.94,165.06,164.86,164.88,21400.0,121.4249,121.5132,121.366,121.3807,21400.0
2014-03-04 11:20:00,164.86,165.05,164.86,164.98,12400.0,121.366,121.5059,121.366,121.4543,12400.0
2014-03-04 11:25:00,164.95,164.98,164.84,164.88,10500.0,121.4322,121.4543,121.3513,121.3807,10500.0
2014-03-04 11:30:00,164.88,164.97,164.85,164.93,9700.0,121.3807,121.447,121.3586,121.4175,9700.0
2014-03-04 11:35:00,165.0,165.09,164.87,164.92,7300.0,121.4691,121.5353,121.3733,121.4102,7300.0
2014-03-04 11:40:00,164.88,164.91,164.84,164.89,4600.0,121.3807,121.4028,121.3513,121.3881,4600.0
2014-03-04 11:45:00,164.94,165.0,164.88,164.98,8900.0,121.4249,121.4691,121.3807,121.4543,8900.0
2014-03-04 11:50:00,164.98,165.06,164.96,165.03,9400.0,121.4543,121.5132,121.4396,121.4911,9400.0
2014-03-04 11:55:00,165.02,165.14,165.02,165.11,17100.0,121.4838,121.5721,121.4838,121.55,17100.0
2014-03-04 12:00:00,165.09,165.26,165.09,165.18,10700.0,121.5353,121.6605,121.5353,121.6016,10700.0
2014-03-04 12:05:00,165.2,165.23,165.17,165.18,4900.0,121.6163,121.6384,121.5942,121.6016,4900.0
2014-03-04 12:10:00,165.2,165.3,165.15,165.23,7500.0,121.6163,121.6899,121.5795,121.6384,7500.0
2014-03-04 12:15:00,165.23,165.43,165.22,165.33,33400.0,121.6384,121.7856,121.631,121.712,33400.0
2014-03-04 12:20:00,165.31,165.48,165.31,165.35,19700.0,121.6973,121.8224,121.6973,121.7267,19700.0
2014-03-04 12:25:00,165.35,165.47,165.32,165.38,8400.0,121.7267,121.8151,121.7046,121.7488,8400.0
2014-03-04 12:30:00,165.32,165.41,165.16,165.22,8300.0,121.7046,121.7709,121.5868,121.631,8300.0
2014-03-04 12:35:00,165.22,165.24,165.07,165.16,8900.0,121.631,121.6457,121.5206,121.5868,8900.0
2014-03-04 12:40:00,165.15,165.21,164.97,165.21,16100.0,121.5795,121.6236,121.447,121.6236,16100.0
2014-03-04 12:45:00,165.15,165.29,165.09,165.29,9900.0,121.5795,121.6825,121.5353,121.6825,9900.0
2014-03-04 12:50:00,165.31,165.37,165.2,165.23,9300.0,121.6973,121.7414,121.6163,121.6384,9300.0
2014-03-04 12:55:00,165.22,165.35,165.13,165.34,10800.0,121.631,121.7267,121.5648,121.7194,10800.0
2014-03-04 13:00:00,165.44,165.58,165.39,165.5,29300.0,121.793,121.896,121.7562,121.8371,29300.0
2014-03-04 13:05:00,165.52,165.57,165.41,165.44,10400.0,121.8519,121.8887,121.7709,121.793,10400.0
2014-03-04 13:10:00,165.48,165.57,165.46,165.47,10100.0,121.8224,121.8887,121.8077,121.8151,10100.0
2014-03-04 13:15:00,165.49,165.58,165.44,165.53,17200.0,121.8298,121.896,121.793,121.8592,17200.0
2014-03-04 13:20:00,165.5,165.53,165.39,165.49,25200.0,121.8371,121.8592,121.7562,121.8298,25200.0
2014-03-04 13:25:00,165.5,165.53,165.41,165.47,15600.0,121.8371,121.8592,121.7709,121.8151,15600.0
2014-03-04 13:30:00,165.44,165.55,165.44,165.49,11100.0,121.793,121.8739,121.793,121.8298,11100.0
2014-03-04 13:35:00,165.49,165.56,165.49,165.55,22600.0,121.8298,121.8813,121.8298,121.8739,22600.0
2014-03-04 13:40:00,165.51,165.58,165.47,165.51,19000.0,121.8445,121.896,121.8151,121.8445,19000.0
2014-03-04 13:45:00,165.5,165.5,164.93,164.93,29200.0,121.8371,121.8371,121.4175,121.4175,29200.0
2014-03-04 13:50:00,164.91,165.3,164.87,165.29,31000.0,121.4028,121.6899,121.3733,121.6825,31000.0
2014-03-04 13:55:00,165.3,165.42,165.18,165.25,15700.0,121.6899,121.7782,121.6016,121.6531,15700.0
2014-03-04 14:00:00,165.26,165.28,165.11,165.19,17500.0,121.6605,121.6752,121.55,121.6089,17500.0
2014-03-04 14:05:00,165.16,165.27,165.08,165.27,10300.0,121.5868,121.6678,121.5279,121.6678,10300.0
2014-03-04 14:10:00,165.26,165.53,165.24,165.52,13300.0,121.6605,121.8592,121.6457,121.8519,13300.0
2014-03-04 14:15:00,165.52,165.52,165.3,165.42,13600.0,121.8519,121.8519,121.6899,121.7782,13600.0
2014-03-04 14:20:00,165.43,165.62,165.42,165.5,10900.0,121.7856,121.9255,121.7782,121.8371,10900.0
2014-03-04 14:25:00,165.5,165.53,165.39,165.5,9500.0,121.8371,121.8592,121.7562,121.8371,9500.0
2014-03-04 14:30:00,165.57,165.63,165.53,165.53,5400.0,121.8887,121.9328,121.8592,121.8592,5400.0
2014-03-04 14:35:00,165.51,165.51,165.2,165.23,8700.0,121.8445,121.8445,121.6163,121.6384,8700.0
2014-03-04 14:40:00,165.27,165.41,165.22,165.38,5500.0,121.6678,121.7709,121.631,121.7488,5500.0
2014-03-04 14:45:00,165.41,165.46,165.32,165.37,9700.0,121.7709,121.8077,121.7046,121.7414,9700.0
2014-03-04 14:50:00,165.36,165.45,165.35,165.45,5800.0,121.7341,121.8003,121.7267,121.8003,5800.0
2014-03-04 14:55:00,165.44,165.65,165.4,165.57,10600.0,121.793,121.9476,121.7635,121.8887,10600.0
2014-03-04 15:00:00,165.61,165.7,165.61,165.69,5700.0,121.9181,121.9844,121.9181,121.977,5700.0
2014-03-04 15:05:00,165.69,165.75,165.64,165.64,9000.0,121.977,122.0212,121.9402,121.9402,9000.0
2014-03-04 15:10:00,165.64,165.74,165.6,165.63,8300.0,121.9402,122.0138,121.9108,121.9328,8300.0
2014-03-04 15:15:00,165.62,165.75,165.59,165.75,10700.0,121.9255,122.0212,121.9034,122.0212,10700.0
2014-03-04 15:20:00,165.73,165.86,165.66,165.78,11600.0,122.0065,122.1022,121.9549,122.0433,11600.0
2014-03-04 15:25:00,165.72,165.75,165.59,165.67,11100.0,121.9991,122.0212,121.9034,121.9623,11100.0
2014-03-04 15:30:00,165.67,165.73,165.6,165.62,14900.0,121.9623,122.0065,121.9108,121.9255,14900.0
2014-03-04 15:35:00,165.64,165.7,165.55,165.56,14800.0,121.9402,121.9844,121.8739,121.8813,14800.0
2014-03-04 15:40:00,165.56,165.67,165.56,165.63,21300.0,121.8813,121.9623,121.8813,121.9328,21300.0
2014-03-04 15:45:00,165.65,165.68,165.38,165.47,23700.0,121.9476,121.9697,121.7488,121.8151,23700.0
2014-03-04 15:50:00,165.47,165.56,165.44,165.55,27000.0,121.8151,121.8813,121.793,121.8739,27000.0
2014-03-04 15:55:00,165.54,165.66,165.37,165.66,85600.0,121.8666,121.9549,121.7414,121.9549,85600.0
2014-03-05 09:30:00,166.23,166.66,165.5,165.74,48400.0,122.3745,122.6911,121.8371,122.0138,48400.0
2014-03-05 09:35:00,165.69,166.79,165.69,166.53,16500.0,121.977,122.7868,121.977,122.5954,16500.0
2014-03-05 09:40:00,166.54,167.0,166.21,166.77,17700.0,122.6028,122.9414,122.3598,122.7721,17700.0
2014-03-05 09:45:00,166.7,167.15,166.65,166.97,25700.0,122.7206,123.0518,122.6837,122.9193,25700.0
2014-03-05 09:50:00,167.0,167.25,166.84,167.1,26100.0,122.9414,123.1254,122.8236,123.015,26100.0
2014-03-05 09:55:00,167.1,167.29,166.17,166.26,33200.0,123.015,123.1549,122.3304,122.3966,33200.0
2014-03-05 10:00:00,166.23,166.49,166.12,166.44,13700.0,122.3745,122.566,122.2936,122.5291,13700.0
2014-03-05 10:05:00,166.53,166.87,166.5,166.77,10200.0,122.5954,122.8457,122.5733,122.7721,10200.0
2014-03-05 10:10:00,166.77,166.88,166.37,166.41,17200.0,122.7721,122.8531,122.4776,122.5071,17200.0
2014-03-05 10:15:00,166.37,166.64,166.37,166.64,25200.0,122.4776,122.6764,122.4776,122.6764,25200.0
2014-03-05 10:20:00,166.62,166.86,166.5,166.5,20600.0,122.6617,122.8383,122.5733,122.5733,20600.0
2014-03-05 10:25:00,166.58,166.97,166.55,166.78,7100.0,122.6322,122.9193,122.6101,122.7794,7100.0
2014-03-05 10:30:00,166.83,167.04,166.73,166.84,26100.0,122.8163,122.9709,122.7426,122.8236,26100.0
2014-03-05 10:35:00,166.86,166.9,166.64,166.7,16000.0,122.8383,122.8678,122.6764,122.7206,16000.0
2014-03-05 10:40:00,166.68,166.87,166.68,166.83,16900.0,122.7058,122.8457,122.7058,122.8163,16900.0
2014-03-05 10:45:00,166.83,167.0,166.62,166.67,19400.0,122.8163,122.9414,122.6617,122.6985,19400.0
2014-03-05 10:50:00,166.64,166.97,166.64,166.96,62700.0,122.6764,122.9193,122.6764,122.912,62700.0
2014-03-05 10:55:00,166.95,167.14,166.9,167.04,54700.0,122.9046,123.0445,122.8678,122.9709,54700.0
2014-03-05 11:00:00,167.05,167.21,166.97,166.97,30300.0,122.9782,123.096,122.9193,122.9193,30300.0
2014-03-05 11:05:00,166.98,167.09,166.86,166.96,33500.0,122.9267,123.0077,122.8383,122.912,33500.0
2014-03-05 11:10:00,166.94,167.17,166.94,167.13,15400.0,122.8972,123.0666,122.8972,123.0371,15400.0
2014-03-05 11:15:00,167.12,167.15,166.94,167.01,19000.0,123.0297,123.0518,122.8972,122.9488,19000.0
2014-03-05 11:20:00,167.01,167.15,166.98,167.09,9200.0,122.9488,123.0518,122.9267,123.0077,9200.0
2014-03-05 11:25:00,167.1,167.16,166.77,166.77,14500.0,123.015,123.0592,122.7721,122.7721,14500.0
2014-03-05 11:30:00,166.75,167.01,166.75,167.0,13300.0,122.7574,122.9488,122.7574,122.9414,13300.0
2014-03-05 11:35:00,166.97,167.09,166.82,167.03,44400.0,122.9193,123.0077,122.8089,122.9635,44400.0
2014-03-05 11:40:00,167.03,167.06,166.83,166.99,34600.0,122.9635,122.9856,122.8163,122.934,34600.0
2014-03-05 11:45:00,167.0,167.3,167.0,167.26,25300.0,122.9414,123.1623,122.9414,123.1328,25300.0
2014-03-05 11:50:00,167.26,167.31,167.17,167.26,9900.0,123.1328,123.1696,123.0666,123.1328,9900.0
2014-03-05 11:55:00,167.26,167.41,167.23,167.38,10200.0,123.1328,123.2432,123.1107,123.2212,10200.0
2014-03-05 12:00:00,167.4,167.43,167.32,167.32,11800.0,123.2359,123.258,123.177,123.177,11800.0
2014-03-05 12:05:00,167.31,167.32,167.14,167.14,12900.0,123.1696,123.177,123.0445,123.0445,12900.0
2014-03-05 12:10:00,167.15,167.15,167.03,167.08,11300.0,123.0518,123.0518,122.9635,123.0003,11300.0
2014-03-05 12:15:00,167.06,167.11,167.03,167.05,10700.0,122.9856,123.0224,122.9635,122.9782,10700.0
2014-03-05 12:20:00,167.01,167.12,166.88,166.88,10000.0,122.9488,123.0297,122.8531,122.8531,10000.0
2014-03-05 12:25:00,166.88,166.96,166.84,166.86,12700.0,122.8531,122.912,122.8236,122.8383,12700.0
2014-03-05 12:30:00,166.87,166.98,166.82,166.94,9000.0,122.8457,122.9267,122.8089,122.8972,9000.0
2014-03-05 12:35:00,166.95,167.13,166.95,167.12,12100.0,122.9046,123.0371,122.9046,123.0297,12100.0
2014-03-05 12:40:00,167.22,167.22,167.01,167.04,5100.0,123.1034,123.1034,122.9488,122.9709,5100.0
2014-03-05 12:45:00,167.02,167.03,166.86,167.03,17400.0,122.9561,122.9635,122.8383,122.9635,17400.0
2014-03-05 12:50:00,167.02,167.06,166.94,166.96,7900.0,122.9561,122.9856,122.8972,122.912,7900.0
2014-03-05 12:55:00,166.94,167.06,166.94,167.0,5000.0,122.8972,122.9856,122.8972,122.9414,5000.0
2014-03-05 13:00:00,167.0,167.16,167.0,167.13,6300.0,122.9414,123.0592,122.9414,123.0371,6300.0
2014-03-05 13:05:00,167.14,167.17,167.04,167.06,10300.0,123.0445,123.0666,122.9709,122.9856,10300.0
2014-03-05 13:10:00,167.09,167.16,167.07,167.13,22700.0,123.0077,123.0592,122.9929,123.0371,22700.0
2014-03-05 13:15:00,167.14,167.35,167.13,167.24,11100.0,123.0445,123.1991,123.0371,123.1181,11100.0
2014-03-05 13:20:00,167.23,167.26,167.2,167.25,12000.0,123.1107,123.1328,123.0886,123.1254,12000.0
2014-03-05 13:25:00,167.27,167.29,167.16,167.19,6400.0,123.1402,123.1549,123.0592,123.0813,6400.0
2014-03-05 13:30:00,167.2,167.26,167.11,167.26,10400.0,123.0886,123.1328,123.0224,123.1328,10400.0
2014-03-05 13:35:00,167.25,167.25,167.11,167.19,11600.0,123.1254,123.1254,123.0224,123.0813,11600.0
2014-03-05 13:40:00,167.14,167.23,167.14,167.23,8200.0,123.0445,123.1107,123.0445,123.1107,8200.0
2014-03-05 13:45:00,167.21,167.24,166.94,166.97,9900.0,123.096,123.1181,122.8972,122.9193,9900.0
2014-03-05 13:50:00,166.94,166.98,166.83,166.92,10400.0,122.8972,122.9267,122.8163,122.8825,10400.0
2014-03-05 13:55:00,166.97,167.03,166.93,167.03,13400.0,122.9193,122.9635,122.8899,122.9635,13400.0
2014-03-05 14:00:00,167.04,167.23,166.99,166.99,18800.0,122.9709,123.1107,122.934,122.934,18800.0
2014-03-05 14:05:00,166.98,167.09,166.97,167.02,20600.0,122.9267,123.0077,122.9193,122.9561,20600.0
2014-03-05 14:10:00,166.98,167.08,166.98,167.03,9300.0,122.9267,123.0003,122.9267,122.9635,9300.0
2014-03-05 14:15:00,167.03,167.03,166.9,166.9,11100.0,122.9635,122.9635,122.8678,122.8678,11100.0
2014-03-05 14:20:00,166.9,166.99,166.87,166.92,9500.0,122.8678,122.934,122.8457,122.8825,9500.0
2014-03-05 14:25:00,166.92,166.92,166.81,166.84,12700.0,122.8825,122.8825,122.8015,122.8236,12700.0
2014-03-05 14:30:00,166.83,166.86,166.72,166.81,9700.0,122.8163,122.8383,122.7353,122.8015,9700.0
2014-03-05 14:35:00,166.8,166.91,166.77,166.9,10900.0,122.7942,122.8751,122.7721,122.8678,10900.0
2014-03-05 14:40:00,166.9,166.95,166.8,166.8,12100.0,122.8678,122.9046,122.7942,122.7942,12100.0
2014-03-05 14:45:00,166.79,166.9,166.77,166.87,11100.0,122.7868,122.8678,122.7721,122.8457,11100.0
2014-03-05 14:50:00,166.85,167.0,166.82,166.92,22600.0,122.831,122.9414,122.8089,122.8825,22600.0
2014-03-05 14:55:00,166.91,167.0,166.86,166.96,23000.0,122.8751,122.9414,122.8383,122.912,23000.0
2014-03-05 15:00:00,166.96,167.01,166.91,167.01,16800.0,122.912,122.9488,122.8751,122.9488,16800.0
2014-03-05 15:05:00,167.01,167.07,166.94,167.0,21800.0,122.9488,122.9929,122.8972,122.9414,21800.0
2014-03-05 15:10:00,167.02,167.14,167.0,167.05,29800.0,122.9561,123.0445,122.9414,122.9782,29800.0
2014-03-05 15:15:00,167.04,167.04,166.94,166.96,16000.0,122.9709,122.9709,122.8972,122.912,16000.0
2014-03-05 15:20:00,166.95,167.06,166.92,166.96,24400.0,122.9046,122.9856,122.8825,122.912,24400.0
2014-03-05 15:25:00,166.96,166.99,166.85,166.91,17400.0,122.912,122.934,122.831,122.8751,17400.0
2014-03-05 15:30:00,166.91,166.93,166.82,166.93,21400.0,122.8751,122.8899,122.8089,122.8899,21400.0
2014-03-05 15:35:00,166.92,166.96,166.79,166.84,27300.0,122.8825,122.912,122.7868,122.8236,27300.0
2014-03-05 15:40:00,166.84,166.85,166.69,166.7,34300.0,122.8236,122.831,122.7132,122.7206,34300.0
2014-03-05 15:45:00,166.71,166.78,166.65,166.7,27300.0,122.7279,122.7794,122.6837,122.7206,27300.0
2014-03-05 15:50:00,166.7,166.79,166.69,166.77,44100.0,122.7206,122.7868,122.7132,122.7721,44100.0
2014-03-05 15:55:00,166.78,166.83,166.72,166.81,94400.0,122.7794,122.8163,122.7353,122.8015,94400.0
2014-03-06 09:30:00,166.85,167.47,166.7,167.21,38400.0,122.831,123.2874,122.7206,123.096,38400.0
2014-03-06 09:35:00,167.32,167.48,166.67,166.67,14000.0,123.177,123.2948,122.6985,122.6985,14000.0
2014-03-06 09:40:00,166.72,167.27,166.71,167.19,17800.0,122.7353,123.1402,122.7279,123.0813,17800.0
2014-03-06 09:45:00,167.1,167.1,166.62,166.62,7800.0,123.015,123.015,122.6617,122.6617,7800.0
2014-03-06 09:50:00,166.67,167.36,166.59,167.36,16400.0,122.6985,123.2064,122.6396,123.2064,16400.0
2014-03-06 09:55:00,167.31,167.33,166.98,167.16,7200.0,123.1696,123.1843,122.9267,123.0592,7200.0
2014-03-06 10:00:00,167.16,167.16,166.8,166.91,11900.0,123.0592,123.0592,122.7942,122.8751,11900.0
2014-03-06 10:05:00,166.9,166.97,166.65,166.8,19600.0,122.8678,122.9193,122.6837,122.7942,19600.0
2014-03-06 10:10:00,166.8,166.85,166.65,166.68,28000.0,122.7942,122.831,122.6837,122.7058,28000.0
2014-03-06 10:15:00,166.7,166.89,166.7,166.77,16100.0,122.7206,122.8604,122.7206,122.7721,16100.0
2014-03-06 10:20:00,166.75,166.78,166.42,166.48,22700.0,122.7574,122.7794,122.5144,122.5586,22700.0
2014-03-06 10:25:00,166.47,166.82,166.4,166.66,26200.0,122.5512,122.8089,122.4997,122.6911,26200.0
2014-03-06 10:30:00,166.73,166.87,166.72,166.82,6700.0,122.7426,122.8457,122.7353,122.8089,6700.0
2014-03-06 10:35:00,166.84,166.9,166.66,166.66,12800.0,122.8236,122.8678,122.6911,122.6911,12800.0
2014-03-06 10:40:00,166.66,166.86,166.66,166.78,13600.0,122.6911,122.8383,122.6911,122.7794,13600.0
2014-03-06 10:45:00,166.78,166.82,166.52,166.53,10100.0,122.7794,122.8089,122.588,122.5954,10100.0
2014-03-06 10:50:00,166.51,166.63,166.5,166.5,10900.0,122.5807,122.669,122.5733,122.5733,10900.0
2014-03-06 10:55:00,166.51,166.59,166.42,166.5,14800.0,122.5807,122.6396,122.5144,122.5733,14800.0
2014-03-06 11:00:00,166.5,166.65,166.47,166.53,5800.0,122.5733,122.6837,122.5512,122.5954,5800.0
2014-03-06 11:05:00,166.55,166.75,166.52,166.74,11300.0,122.6101,122.7574,122.588,122.75,11300.0
2014-03-06 11:10:00,166.76,166.84,166.73,166.77,9700.0,122.7647,122.8236,122.7426,122.7721,9700.0
2014-03-06 11:15:00,166.77,166.92,166.76,166.83,7400.0,122.7721,122.8825,122.7647,122.8163,7400.0
2014-03-06 11:20:00,166.83,166.97,166.72,166.86,15600.0,122.8163,122.9193,122.7353,122.8383,15600.0
2014-03-06 11:25:00,166.81,166.87,166.74,166.82,9800.0,122.8015,122.8457,122.75,122.8089,9800.0
2014-03-06 11:30:00,166.83,167.07,166.81,167.01,8900.0,122.8163,122.9929,122.8015,122.9488,8900.0
2014-03-06 11:35:00,167.04,167.06,166.84,166.9,24100.0,122.9709,122.9856,122.8236,122.8678,24100.0
2014-03-06 11:40:00,166.87,166.9,166.66,166.76,8600.0,122.8457,122.8678,122.6911,122.7647,8600.0
2014-03-06 11:45:00,166.68,166.68,166.59,166.64,10000.0,122.7058,122.7058,122.6396,122.6764,10000.0
2014-03-06 11:50:00,166.65,166.78,166.64,166.78,8400.0,122.6837,122.7794,122.6764,122.7794,8400.0
2014-03-06 11:55:00,166.83,166.92,166.83,166.91,8500.0,122.8163,122.8825,122.8163,122.8751,8500.0
2014-03-06 12:00:00,166.92,167.17,166.92,167.17,15400.0,122.8825,123.0666,122.8825,123.0666,15400.0
2014-03-06 12:05:00,167.13,167.39,167.13,167.39,20800.0,123.0371,123.2285,123.0371,123.2285,20800.0
2014-03-06 12:10:00,167.35,167.39,167.23,167.27,9300.0,123.1991,123.2285,123.1107,123.1402,9300.0
2014-03-06 12:15:00,167.21,167.24,167.02,167.03,6700.0,123.096,123.1181,122.9561,122.9635,6700.0
2014-03-06 12:20:00,167.03,167.09,166.92,166.92,7600.0,122.9635,123.0077,122.8825,122.8825,7600.0
2014-03-06 12:25:00,166.92,166.93,166.61,166.66,15200.0,122.8825,122.8899,122.6543,122.6911,15200.0
2014-03-06 12:30:00,166.68,166.78,166.68,166.76,13300.0,122.7058,122.7794,122.7058,122.7647,13300.0
2014-03-06 12:35:00,166.74,166.95,166.73,166.92,5000.0,122.75,122.9046,122.7426,122.8825,5000.0
2014-03-06 12:40:00,166.91,166.95,166.87,166.91,19600.0,122.8751,122.9046,122.8457,122.8751,19600.0
2014-03-06 12:45:00,166.9,166.95,166.86,166.86,11700.0,122.8678,122.9046,122.8383,122.8383,11700.0
2014-03-06 12:50:00,166.85,166.86,166.79,166.85,15800.0,122.831,122.8383,122.7868,122.831,15800.0
2014-03-06 12:55:00,166.84,166.84,166.8,166.83,3100.0,122.8236,122.8236,122.7942,122.8163,3100.0
2014-03-06 13:00:00,166.86,166.91,166.81,166.84,9500.0,122.8383,122.8751,122.8015,122.8236,9500.0
2014-03-06 13:05:00,166.83,166.85,166.75,166.77,6600.0,122.8163,122.831,122.7574,122.7721,6600.0
2014-03-06 13:10:00,166.81,166.81,166.54,166.55,21200.0,122.8015,122.8015,122.6028,122.6101,21200.0
2014-03-06 13:15:00,166.53,166.63,166.5,166.63,7700.0,122.5954,122.669,122.5733,122.669,7700.0
2014-03-06 13:20:00,166.62,166.68,166.61,166.68,4800.0,122.6617,122.7058,122.6543,122.7058,4800.0
2014-03-06 13:25:00,166.72,166.75,166.61,166.72,8700.0,122.7353,122.7574,122.6543,122.7353,8700.0
2014-03-06 13:30:00,166.68,166.7,166.54,166.55,13900.0,122.7058,122.7206,122.6028,122.6101,13900.0
2014-03-06 13:35:00,166.52,166.6,166.5,166.51,11200.0,122.588,122.6469,122.5733,122.5807,11200.0
2014-03-06 13:40:00,166.53,166.58,166.4,166.55,11100.0,122.5954,122.6322,122.4997,122.6101,11100.0
2014-03-06 13:45:00,166.58,166.58,166.4,166.45,16500.0,122.6322,122.6322,122.4997,122.5365,16500.0
2014-03-06 13:50:00,166.43,166.56,166.43,166.47,8800.0,122.5218,122.6175,122.5218,122.5512,8800.0
2014-03-06 13:55:00,166.48,166.5,166.4,166.46,10100.0,122.5586,122.5733,122.4997,122.5439,10100.0
2014-03-06 14:00:00,166.46,166.58,166.46,166.51,8200.0,122.5439,122.6322,122.5439,122.5807,8200.0
2014-03-06 14:05:00,166.5,166.69,166.5,166.59,18000.0,122.5733,122.7132,122.5733,122.6396,18000.0
2014-03-06 14:10:00,166.59,166.6,166.44,166.51,10000.0,122.6396,122.6469,122.5291,122.5807,10000.0
2014-03-06 14:15:00,166.49,166.55,166.44,166.53,9700.0,122.566,122.6101,122.5291,122.5954,9700.0
2014-03-06 14:20:00,166.52,166.71,166.52,166.65,9900.0,122.588,122.7279,122.588,122.6837,9900.0
2014-03-06 14:25:00,166.65,166.81,166.63,166.78,11100.0,122.6837,122.8015,122.669,122.7794,11100.0
2014-03-06 14:30:00,166.78,166.9,166.68,166.9,7000.0,122.7794,122.8678,122.7058,122.8678,7000.0
2014-03-06 14:35:00,166.86,166.89,166.72,166.72,11600.0,122.8383,122.8604,122.7353,122.7353,11600.0
2014-03-06 14:40:00,166.73,166.83,166.73,166.82,10800.0,122.7426,122.8163,122.7426,122.8089,10800.0
2014-03-06 14:45:00,166.82,166.9,166.63,166.63,8100.0,122.8089,122.8678,122.669,122.669,8100.0
2014-03-06 14:50:00,166.63,166.76,166.63,166.73,8900.0,122.669,122.7647,122.669,122.7426,8900.0
2014-03-06 14:55:00,166.73,166.77,166.68,166.77,6600.0,122.7426,122.7721,122.7058,122.7721,6600.0
2014-03-06 15:00:00,166.77,166.86,166.77,166.82,8100.0,122.7721,122.8383,122.7721,122.8089,8100.0
2014-03-06 15:05:00,166.82,166.84,166.74,166.74,11700.0,122.8089,122.8236,122.75,122.75,11700.0
2014-03-06 15:10:00,166.74,166.78,166.71,166.78,10900.0,122.75,122.7794,122.7279,122.7794,10900.0
2014-03-06 15:15:00,166.8,166.9,166.79,166.82,13700.0,122.7942,122.8678,122.7868,122.8089,13700.0
2014-03-06 15:20:00,166.83,166.87,166.78,166.86,12400.0,122.8163,122.8457,122.7794,122.8383,12400.0
2014-03-06 15:25:00,166.88,167.06,166.84,167.02,11400.0,122.8531,122.9856,122.8236,122.9561,11400.0
2014-03-06 15:30:00,167.01,167.14,167.01,167.04,11600.0,122.9488,123.0445,122.9488,122.9709,11600.0
2014-03-06 15:35:00,167.04,167.21,167.04,167.11,18900.0,122.9709,123.096,122.9709,123.0224,18900.0
2014-03-06 15:40:00,167.11,167.12,166.9,166.9,15800.0,123.0224,123.0297,122.8678,122.8678,15800.0
2014-03-06 15:45:00,166.88,166.88,166.7,166.73,23900.0,122.8531,122.8531,122.7206,122.7426,23900.0
2014-03-06 15:50:00,166.71,166.81,166.65,166.7,34300.0,122.7279,122.8015,122.6837,122.7206,34300.0
2014-03-06 15:55:00,166.69,166.93,166.63,166.87,79100.0,122.7132,122.8899,122.669,122.8457,79100.0
2014-03-07 09:30:00,167.5,167.86,167.1,167.59,40500.0,123.3095,123.5745,123.015,123.3757,40500.0
2014-03-07 09:35:00,167.47,167.87,167.42,167.63,27600.0,123.2874,123.5819,123.2506,123.4052,27600.0
2014-03-07 09:40:00,167.79,167.87,167.23,167.34,24500.0,123.523,123.5819,123.1107,123.1917,24500.0
2014-03-07 09:45:00,167.27,167.5,167.03,167.03,15800.0,123.1402,123.3095,122.9635,122.9635,15800.0
2014-03-07 09:50:00,167.0,167.34,166.84,167.34,14700.0,122.9414,123.1917,122.8236,123.1917,14700.0
2014-03-07 09:55:00,167.33,167.33,167.03,167.3,9200.0,123.1843,123.1843,122.9635,123.1623,9200.0
2014-03-07 10:00:00,167.21,167.58,166.9,167.48,12800.0,123.096,123.3684,122.8678,123.2948,12800.0
2014-03-07 10:05:00,167.48,167.72,167.32,167.34,17700.0,123.2948,123.4715,123.177,123.1917,17700.0
2014-03-07 10:10:00,167.34,167.58,167.32,167.58,21900.0,123.1917,123.3684,123.177,123.3684,21900.0
2014-03-07 10:15:00,167.58,167.61,167.2,167.34,20000.0,123.3684,123.3905,123.0886,123.1917,20000.0
2014-03-07 10:20:00,167.4,167.57,167.29,167.29,42600.0,123.2359,123.361,123.1549,123.1549,42600.0
2014-03-07 10:25:00,167.24,167.47,167.09,167.09,16200.0,123.1181,123.2874,123.0077,123.0077,16200.0
2014-03-07 10:30:00,167.05,167.34,167.05,167.23,10100.0,122.9782,123.1917,122.9782,123.1107,10100.0
2014-03-07 10:35:00,167.22,167.36,167.15,167.27,16700.0,123.1034,123.2064,123.0518,123.1402,16700.0
2014-03-07 10:40:00,167.28,167.39,167.15,167.15,8000.0,123.1475,123.2285,123.0518,123.0518,8000.0
2014-03-07 10:45:00,167.11,167.11,166.91,166.99,6200.0,123.0224,123.0224,122.8751,122.934,6200.0
2014-03-07 10:50:00,166.97,166.99,166.53,166.62,27600.0,122.9193,122.934,122.5954,122.6617,27600.0
2014-03-07 10:55:00,166.6,166.7,166.43,166.43,9500.0,122.6469,122.7206,122.5218,122.5218,9500.0
2014-03-07 11:00:00,166.45,166.51,166.04,166.11,20900.0,122.5365,122.5807,122.2347,122.2862,20900.0
2014-03-07 11:05:00,166.05,166.31,166.01,166.28,8300.0,122.242,122.4334,122.2126,122.4114,8300.0
2014-03-07 11:10:00,166.3,166.3,166.03,166.08,15200.0,122.4261,122.4261,122.2273,122.2641,15200.0
2014-03-07 11:15:00,166.05,166.41,165.97,166.35,15200.0,122.242,122.5071,122.1831,122.4629,15200.0
2014-03-07 11:20:00,166.34,166.6,166.08,166.51,39800.0,122.4555,122.6469,122.2641,122.5807,39800.0
2014-03-07 11:25:00,166.51,166.79,166.51,166.64,7700.0,122.5807,122.7868,122.5807,122.6764,7700.0
2014-03-07 11:30:00,166.76,166.76,166.48,166.6,12200.0,122.7647,122.7647,122.5586,122.6469,12200.0
2014-03-07 11:35:00,166.79,166.81,166.49,166.53,6500.0,122.7868,122.8015,122.566,122.5954,6500.0
2014-03-07 11:40:00,166.57,166.81,166.44,166.63,9300.0,122.6248,122.8015,122.5291,122.669,9300.0
2014-03-07 11:45:00,166.73,166.88,166.67,166.88,7200.0,122.7426,122.8531,122.6985,122.8531,7200.0
2014-03-07 11:50:00,166.88,166.88,166.51,166.51,5400.0,122.8531,122.8531,122.5807,122.5807,5400.0
2014-03-07 11:55:00,166.58,166.87,166.57,166.78,7500.0,122.6322,122.8457,122.6248,122.7794,7500.0
2014-03-07 12:00:00,166.79,166.95,166.77,166.77,8400.0,122.7868,122.9046,122.7721,122.7721,8400.0
2014-03-07 12:05:00,166.75,166.89,166.73,166.84,9300.0,122.7574,122.8604,122.7426,122.8236,9300.0
2014-03-07 12:10:00,166.9,167.0,166.87,166.87,6000.0,122.8678,122.9414,122.8457,122.8457,6000.0
2014-03-07 12:15:00,166.87,167.03,166.77,166.77,26500.0,122.8457,122.9635,122.7721,122.7721,26500.0
2014-03-07 12:20:00,166.85,166.9,166.63,166.82,18400.0,122.831,122.8678,122.669,122.8089,18400.0
2014-03-07 12:25:00,166.86,167.06,166.77,166.93,5700.0,122.8383,122.9856,122.7721,122.8899,5700.0
2014-03-07 12:30:00,166.88,166.95,166.64,166.71,18800.0,122.8531,122.9046,122.6764,122.7279,18800.0
2014-03-07 12:35:00,166.72,166.82,166.5,166.73,11600.0,122.7353,122.8089,122.5733,122.7426,11600.0
2014-03-07 12:40:00,166.7,166.73,166.62,166.62,7900.0,122.7206,122.7426,122.6617,122.6617,7900.0
2014-03-07 12:45:00,166.68,166.87,166.66,166.81,10000.0,122.7058,122.8457,122.6911,122.8015,10000.0
2014-03-07 12:50:00,166.81,166.93,166.76,166.93,12700.0,122.8015,122.8899,122.7647,122.8899,12700.0
2014-03-07 12:55:00,166.9,167.04,166.71,166.88,37900.0,122.8678,122.9709,122.7279,122.8531,37900.0
2014-03-07 13:00:00,166.86,166.86,166.43,166.46,15400.0,122.8383,122.8383,122.5218,122.5439,15400.0
2014-03-07 13:05:00,166.47,166.69,166.4,166.69,7600.0,122.5512,122.7132,122.4997,122.7132,7600.0
2014-03-07 13:10:00,166.7,166.71,166.51,166.51,6800.0,122.7206,122.7279,122.5807,122.5807,6800.0
2014-03-07 13:15:00,166.47,166.65,166.32,166.41,24600.0,122.5512,122.6837,122.4408,122.5071,24600.0
2014-03-07 13:20:00,166.4,166.62,166.4,166.47,5100.0,122.4997,122.6617,122.4997,122.5512,5100.0
2014-03-07 13:25:00,166.47,166.47,166.28,166.28,9100.0,122.5512,122.5512,122.4114,122.4114,9100.0
2014-03-07 13:30:00,166.33,166.56,166.28,166.56,6000.0,122.4482,122.6175,122.4114,122.6175,6000.0
2014-03-07 13:35:00,166.58,166.58,166.39,166.39,9600.0,122.6322,122.6322,122.4923,122.4923,9600.0
2014-03-07 13:40:00,166.43,166.58,166.39,166.55,10100.0,122.5218,122.6322,122.4923,122.6101,10100.0
2014-03-07 13:45:00,166.55,166.66,166.54,166.65,9500.0,122.6101,122.6911,122.6028,122.6837,9500.0
2014-03-07 13:50:00,166.66,166.8,166.66,166.75,7800.0,122.6911,122.7942,122.6911,122.7574,7800.0
2014-03-07 13:55:00,166.71,166.86,166.71,166.83,10300.0,122.7279,122.8383,122.7279,122.8163,10300.0
2014-03-07 14:00:00,166.85,167.0,166.79,166.99,10700.0,122.831,122.9414,122.7868,122.934,10700.0
2014-03-07 14:05:00,166.99,167.01,166.71,166.71,9700.0,122.934,122.9488,122.7279,122.7279,9700.0
2014-03-07 14:10:00,166.62,166.75,166.59,166.67,7900.0,122.6617,122.7574,122.6396,122.6985,7900.0
2014-03-07 14:15:00,166.66,166.66,166.44,166.44,4800.0,122.6911,122.6911,122.5291,122.5291,4800.0
2014-03-07 14:20:00,166.42,166.42,166.25,166.35,10500.0,122.5144,122.5144,122.3893,122.4629,10500.0
2014-03-07 14:25:00,166.35,166.5,166.35,166.46,4600.0,122.4629,122.5733,122.4629,122.5439,4600.0
2014-03-07 14:30:00,166.46,166.52,166.37,166.43,8800.0,122.5439,122.588,122.4776,122.5218,8800.0
2014-03-07 14:35:00,166.52,166.52,166.34,166.38,8500.0,122.588,122.588,122.4555,122.485,8500.0
2014-03-07 14:40:00,166.38,166.72,166.38,166.47,11600.0,122.485,122.7353,122.485,122.5512,11600.0
2014-03-07 14:45:00,166.49,166.69,166.44,166.61,12900.0,122.566,122.7132,122.5291,122.6543,12900.0
2014-03-07 14:50:00,166.58,166.85,166.58,166.78,6300.0,122.6322,122.831,122.6322,122.7794,6300.0
2014-03-07 14:55:00,166.77,166.87,166.71,166.71,9300.0,122.7721,122.8457,122.7279,122.7279,9300.0
2014-03-07 15:00:00,166.77,166.88,166.7,166.76,10000.0,122.7721,122.8531,122.7206,122.7647,10000.0
2014-03-07 15:05:00,166.76,166.84,166.75,166.83,8900.0,122.7647,122.8236,122.7574,122.8163,8900.0
2014-03-07 15:10:00,166.79,166.84,166.74,166.77,13200.0,122.7868,122.8236,122.75,122.7721,13200.0
2014-03-07 15:15:00,166.81,166.84,166.78,166.78,9500.0,122.8015,122.8236,122.7794,122.7794,9500.0
2014-03-07 15:20:00,166.8,166.85,166.71,166.71,10300.0,122.7942,122.831,122.7279,122.7279,10300.0
2014-03-07 15:25:00,166.7,166.73,166.66,166.66,10600.0,122.7206,122.7426,122.6911,122.6911,10600.0
2014-03-07 15:30:00,166.67,166.68,166.41,166.41,17900.0,122.6985,122.7058,122.5071,122.5071,17900.0
2014-03-07 15:35:00,166.38,166.43,166.26,166.36,13600.0,122.485,122.5218,122.3966,122.4703,13600.0
2014-03-07 15:40:00,166.35,166.56,166.34,166.49,22900.0,122.4629,122.6175,122.4555,122.566,22900.0
2014-03-07 15:45:00,166.5,166.51,166.33,166.42,18700.0,122.5733,122.5807,122.4482,122.5144,18700.0
2014-03-07 15:50:00,166.42,166.52,166.42,166.47,20900.0,122.5144,122.588,122.5144,122.5512,20900.0
2014-03-07 15:55:00,166.49,166.61,166.36,166.55,62700.0,122.566,122.6543,122.4703,122.6101,62700.0
2014-03-10 09:30:00,165.69,165.94,165.2,165.44,30200.0,121.977,122.1611,121.6163,121.793,30200.0
2014-03-10 09:35:00,165.91,166.7,165.65,166.58,14600.0,122.139,122.7206,121.9476,122.6322,14600.0
2014-03-10 09:40:00,166.4,166.4,165.97,165.98,8600.0,122.4997,122.4997,122.1831,122.1905,8600.0
2014-03-10 09:45:00,166.15,166.34,165.92,165.94,9000.0,122.3157,122.4555,122.1463,122.1611,9000.0
2014-03-10 09:50:00,166.01,166.41,165.99,166.22,8500.0,122.2126,122.5071,122.1979,122.3672,8500.0
2014-03-10 09:55:00,166.25,166.36,165.97,166.04,20100.0,122.3893,122.4703,122.1831,122.2347,20100.0
2014-03-10 10:00:00,166.14,166.16,165.78,166.04,14000.0,122.3083,122.323,122.0433,122.2347,14000.0
2014-03-10 10:05:00,166.02,166.09,165.9,165.9,13000.0,122.22,122.2715,122.1316,122.1316,13000.0
2014-03-10 10:10:00,165.83,165.83,165.5,165.55,9000.0,122.0801,122.0801,121.8371,121.8739,9000.0
2014-03-10 10:15:00,165.57,165.7,165.44,165.52,49200.0,121.8887,121.9844,121.793,121.8519,49200.0
2014-03-10 10:20:00,165.42,165.69,165.42,165.57,22900.0,121.7782,121.977,121.7782,121.8887,22900.0
2014-03-10 10:25:00,165.63,165.69,165.51,165.58,10200.0,121.9328,121.977,121.8445,121.896,10200.0
2014-03-10 10:30:00,165.5,165.58,165.34,165.45,8400.0,121.8371,121.896,121.7194,121.8003,8400.0
2014-03-10 10:35:00,165.45,165.49,165.28,165.29,9300.0,121.8003,121.8298,121.6752,121.6825,9300.0
2014-03-10 10:40:00,165.23,165.37,165.12,165.27,24500.0,121.6384,121.7414,121.5574,121.6678,24500.0
2014-03-10 10:45:00,165.22,165.46,165.14,165.42,10100.0,121.631,121.8077,121.5721,121.7782,10100.0
2014-03-10 10:50:00,165.37,165.51,165.28,165.49,12000.0,121.7414,121.8445,121.6752,121.8298,12000.0
2014-03-10 10:55:00,165.49,165.56,165.11,165.2,31800.0,121.8298,121.8813,121.55,121.6163,31800.0
2014-03-10 11:00:00,165.23,165.33,165.12,165.16,9100.0,121.6384,121.712,121.5574,121.5868,9100.0
2014-03-10 11:05:00,165.11,165.42,165.11,165.42,20700.0,121.55,121.7782,121.55,121.7782,20700.0
2014-03-10 11:10:00,165.41,165.51,165.36,165.46,14500.0,121.7709,121.8445,121.7341,121.8077,14500.0
2014-03-10 11:15:00,165.49,165.76,165.45,165.66,11600.0,121.8298,122.0285,121.8003,121.9549,11600.0
2014-03-10 11:20:00,165.61,165.89,165.6,165.76,8600.0,121.9181,122.1242,121.9108,122.0285,8600.0
2014-03-10 11:25:00,165.78,165.99,165.7,165.71,16500.0,122.0433,122.1979,121.9844,121.9917,16500.0
2014-03-10 11:30:00,165.71,165.75,165.57,165.65,9900.0,121.9917,122.0212,121.8887,121.9476,9900.0
2014-03-10 11:35:00,165.7,165.84,165.66,165.73,6100.0,121.9844,122.0874,121.9549,122.0065,6100.0
2014-03-10 11:40:00,165.73,165.78,165.61,165.62,5200.0,122.0065,122.0433,121.9181,121.9255,5200.0
2014-03-10 11:45:00,165.61,165.89,165.61,165.72,6100.0,121.9181,122.1242,121.9181,121.9991,6100.0
2014-03-10 11:50:00,165.75,165.79,165.57,165.61,8600.0,122.0212,122.0506,121.8887,121.9181,8600.0
2014-03-10 11:55:00,165.53,165.56,165.44,165.49,7200.0,121.8592,121.8813,121.793,121.8298,7200.0
2014-03-10 12:00:00,165.44,165.6,165.44,165.57,9300.0,121.793,121.9108,121.793,121.8887,9300.0
2014-03-10 12:05:00,165.58,165.66,165.52,165.54,8700.0,121.896,121.9549,121.8519,121.8666,8700.0
2014-03-10 12:10:00,165.52,165.63,165.47,165.6,7000.0,121.8519,121.9328,121.8151,121.9108,7000.0
2014-03-10 12:15:00,165.62,165.62,165.47,165.58,5800.0,121.9255,121.9255,121.8151,121.896,5800.0
2014-03-10 12:20:00,165.6,165.71,165.5,165.64,12700.0,121.9108,121.9917,121.8371,121.9402,12700.0
2014-03-10 12:25:00,165.69,165.74,165.48,165.63,9000.0,121.977,122.0138,121.8224,121.9328,9000.0
2014-03-10 12:30:00,165.66,165.82,165.66,165.82,6600.0,121.9549,122.0727,121.9549,122.0727,6600.0
2014-03-10 12:35:00,165.81,165.81,165.49,165.54,10700.0,122.0654,122.0654,121.8298,121.8666,10700.0
2014-03-10 12:40:00,165.56,165.65,165.51,165.61,6200.0,121.8813,121.9476,121.8445,121.9181,6200.0
2014-03-10 12:45:00,165.6,165.65,165.49,165.49,21700.0,121.9108,121.9476,121.8298,121.8298,21700.0
2014-03-10 12:50:00,165.5,165.65,165.5,165.65,7800.0,121.8371,121.9476,121.8371,121.9476,7800.0
2014-03-10 12:55:00,165.64,165.81,165.5,165.76,7300.0,121.9402,122.0654,121.8371,122.0285,7300.0
2014-03-10 13:00:00,165.73,165.73,165.61,165.61,5700.0,122.0065,122.0065,121.9181,121.9181,5700.0
2014-03-10 13:05:00,165.62,165.74,165.56,165.74,6700.0,121.9255,122.0138,121.8813,122.0138,6700.0
2014-03-10 13:10:00,165.76,165.85,165.63,165.63,5700.0,122.0285,122.0948,121.9328,121.9328,5700.0
2014-03-10 13:15:00,165.66,165.69,165.57,165.61,5700.0,121.9549,121.977,121.8887,121.9181,5700.0
2014-03-10 13:20:00,165.59,165.68,165.47,165.48,31600.0,121.9034,121.9697,121.8151,121.8224,31600.0
2014-03-10 13:25:00,165.48,165.6,165.48,165.57,7800.0,121.8224,121.9108,121.8224,121.8887,7800.0
2014-03-10 13:30:00,165.54,165.54,165.36,165.4,5000.0,121.8666,121.8666,121.7341,121.7635,5000.0
2014-03-10 13:35:00,165.4,165.42,165.35,165.4,9000.0,121.7635,121.7782,121.7267,121.7635,9000.0
2014-03-10 13:40:00,165.38,165.44,165.38,165.4,5800.0,121.7488,121.793,121.7488,121.7635,5800.0
2014-03-10 13:45:00,165.4,165.41,165.33,165.38,11800.0,121.7635,121.7709,121.712,121.7488,11800.0
2014-03-10 13:50:00,165.39,165.51,165.38,165.44,7700.0,121.7562,121.8445,121.7488,121.793,7700.0
2014-03-10 13:55:00,165.47,165.47,165.29,165.3,8200.0,121.8151,121.8151,121.6825,121.6899,8200.0
2014-03-10 14:00:00,165.34,165.36,165.3,165.34,10300.0,121.7194,121.7341,121.6899,121.7194,10300.0
2014-03-10 14:05:00,165.34,165.35,165.25,165.26,5600.0,121.7194,121.7267,121.6531,121.6605,5600.0
2014-03-10 14:10:00,165.23,165.33,165.16,165.28,12100.0,121.6384,121.712,121.5868,121.6752,12100.0
2014-03-10 14:15:00,165.31,165.32,165.27,165.29,8800.0,121.6973,121.7046,121.6678,121.6825,8800.0
2014-03-10 14:20:00,165.29,165.4,165.24,165.31,10700.0,121.6825,121.7635,121.6457,121.6973,10700.0
2014-03-10 14:25:00,165.31,165.45,165.31,165.4,6300.0,121.6973,121.8003,121.6973,121.7635,6300.0
2014-03-10 14:30:00,165.4,165.45,165.38,165.44,9800.0,121.7635,121.8003,121.7488,121.793,9800.0
2014-03-10 14:35:00,165.45,165.45,165.35,165.38,17800.0,121.8003,121.8003,121.7267,121.7488,17800.0
2014-03-10 14:40:00,165.37,165.44,165.33,165.37,7300.0,121.7414,121.793,121.712,121.7414,7300.0
2014-03-10 14:45:00,165.37,165.48,165.31,165.47,22200.0,121.7414,121.8224,121.6973,121.8151,22200.0
2014-03-10 14:50:00,165.47,165.59,165.45,165.55,8600.0,121.8151,121.9034,121.8003,121.8739,8600.0
2014-03-10 14:55:00,165.54,165.54,165.49,165.53,8500.0,121.8666,121.8666,121.8298,121.8592,8500.0
2014-03-10 15:00:00,165.54,165.54,165.42,165.43,11900.0,121.8666,121.8666,121.7782,121.7856,11900.0
2014-03-10 15:05:00,165.41,165.43,165.35,165.35,13500.0,121.7709,121.7856,121.7267,121.7267,13500.0
2014-03-10 15:10:00,165.34,165.36,165.25,165.3,18700.0,121.7194,121.7341,121.6531,121.6899,18700.0
2014-03-10 15:15:00,165.31,165.38,165.27,165.3,18100.0,121.6973,121.7488,121.6678,121.6899,18100.0
2014-03-10 15:20:00,165.31,165.37,165.28,165.37,18300.0,121.6973,121.7414,121.6752,121.7414,18300.0
2014-03-10 15:25:00,165.38,165.42,165.3,165.3,17300.0,121.7488,121.7782,121.6899,121.6899,17300.0
2014-03-10 15:30:00,165.3,165.38,165.27,165.31,22600.0,121.6899,121.7488,121.6678,121.6973,22600.0
2014-03-10 15:35:00,165.31,165.55,165.3,165.47,23800.0,121.6973,121.8739,121.6899,121.8151,23800.0
2014-03-10 15:40:00,165.47,165.5,165.38,165.4,28000.0,121.8151,121.8371,121.7488,121.7635,28000.0
2014-03-10 15:45:00,165.41,165.55,165.37,165.48,44400.0,121.7709,121.8739,121.7414,121.8224,44400.0
2014-03-10 15:50:00,165.47,165.53,165.45,165.45,61000.0,121.8151,121.8592,121.8003,121.8003,61000.0
2014-03-10 15:55:00,165.46,165.5,165.36,165.48,68000.0,121.8077,121.8371,121.7341,121.8224,68000.0
2014-03-11 09:30:00,165.37,165.45,164.32,164.76,49500.0,121.7414,121.8003,120.9685,121.2924,49500.0
2014-03-11 09:35:00,164.81,165.7,164.78,164.91,18800.0,121.3292,121.9844,121.3071,121.4028,18800.0
2014-03-11 09:40:00,165.09,165.3,164.96,164.96,10300.0,121.5353,121.6899,121.4396,121.4396,10300.0
2014-03-11 09:45:00,164.95,165.04,164.58,164.58,10400.0,121.4322,121.4985,121.1599,121.1599,10400.0
2014-03-11 09:50:00,164.59,164.78,164.32,164.76,14000.0,121.1672,121.3071,120.9685,121.2924,14000.0
2014-03-11 09:55:00,164.75,164.84,164.56,164.62,8800.0,121.285,121.3513,121.1451,121.1893,8800.0
2014-03-11 10:00:00,164.6,164.85,164.25,164.36,24000.0,121.1746,121.3586,120.9169,120.9979,24000.0
2014-03-11 10:05:00,164.44,164.57,164.21,164.54,10600.0,121.0568,121.1525,120.8875,121.1304,10600.0
2014-03-11 10:10:00,164.54,164.59,164.32,164.51,18100.0,121.1304,121.1672,120.9685,121.1083,18100.0
2014-03-11 10:15:00,164.55,164.69,164.48,164.63,21900.0,121.1378,121.2408,121.0862,121.1967,21900.0
2014-03-11 10:20:00,164.58,164.66,164.25,164.27,30300.0,121.1599,121.2188,120.9169,120.9316,30300.0
2014-03-11 10:25:00,164.31,164.35,164.22,164.29,25900.0,120.9611,120.9905,120.8948,120.9464,25900.0
2014-03-11 10:30:00,164.28,164.41,164.28,164.4,25700.0,120.939,121.0347,120.939,121.0273,25700.0
2014-03-11 10:35:00,164.42,164.6,164.41,164.41,17900.0,121.0421,121.1746,121.0347,121.0347,17900.0
2014-03-11 10:40:00,164.44,164.44,164.12,164.17,21000.0,121.0568,121.0568,120.8212,120.858,21000.0
2014-03-11 10:45:00,164.18,164.62,164.18,164.61,16500.0,120.8654,121.1893,120.8654,121.1819,16500.0
2014-03-11 10:50:00,164.61,165.03,164.61,164.94,19100.0,121.1819,121.4911,121.1819,121.4249,19100.0
2014-03-11 10:55:00,164.96,165.08,164.85,164.98,11700.0,121.4396,121.5279,121.3586,121.4543,11700.0
2014-03-11 11:00:00,164.99,165.02,164.89,164.95,8600.0,121.4617,121.4838,121.3881,121.4322,8600.0
2014-03-11 11:05:00,164.96,165.01,164.89,164.89,9500.0,121.4396,121.4764,121.3881,121.3881,9500.0
2014-03-11 11:10:00,164.89,165.09,164.84,164.99,15500.0,121.3881,121.5353,121.3513,121.4617,15500.0
2014-03-11 11:15:00,164.94,165.05,164.89,164.97,33900.0,121.4249,121.5059,121.3881,121.447,33900.0
2014-03-11 11:20:00,165.01,165.08,164.96,165.04,9100.0,121.4764,121.5279,121.4396,121.4985,9100.0
2014-03-11 11:25:00,165.1,165.1,164.95,165.04,8500.0,121.5427,121.5427,121.4322,121.4985,8500.0
2014-03-11 11:30:00,165.05,165.05,164.85,164.92,6700.0,121.5059,121.5059,121.3586,121.4102,6700.0
2014-03-11 11:35:00,164.92,165.05,164.9,164.9,13200.0,121.4102,121.5059,121.3954,121.3954,13200.0
2014-03-11 11:40:00,164.94,164.95,164.45,164.53,9300.0,121.4249,121.4322,121.0642,121.123,9300.0
2014-03-11 11:45:00,164.49,164.56,164.4,164.56,15800.0,121.0936,121.1451,121.0273,121.1451,15800.0
2014-03-11 11:50:00,164.56,164.58,164.26,164.26,14500.0,121.1451,121.1599,120.9243,120.9243,14500.0
2014-03-11 11:55:00,164.26,164.43,164.15,164.35,21100.0,120.9243,121.0494,120.8433,120.9905,21100.0
2014-03-11 12:00:00,164.34,164.4,164.2,164.37,17100.0,120.9832,121.0273,120.8801,121.0053,17100.0
2014-03-11 12:05:00,164.4,164.49,164.18,164.23,10600.0,121.0273,121.0936,120.8654,120.9022,10600.0
2014-03-11 12:10:00,164.27,164.32,164.17,164.27,31900.0,120.9316,120.9685,120.858,120.9316,31900.0
2014-03-11 12:15:00,164.27,164.33,164.03,164.15,30000.0,120.9316,120.9758,120.755,120.8433,30000.0
2014-03-11 12:20:00,164.14,164.3,164.01,164.3,24400.0,120.8359,120.9537,120.7402,120.9537,24400.0
2014-03-11 12:25:00,164.28,164.29,164.14,164.19,8000.0,120.939,120.9464,120.8359,120.8727,8000.0
2014-03-11 12:30:00,164.23,164.37,164.19,164.37,4900.0,120.9022,121.0053,120.8727,121.0053,4900.0
2014-03-11 12:35:00,164.36,164.37,164.21,164.29,14200.0,120.9979,121.0053,120.8875,120.9464,14200.0
2014-03-11 12:40:00,164.33,164.6,164.27,164.56,11700.0,120.9758,121.1746,120.9316,121.1451,11700.0
2014-03-11 12:45:00,164.57,164.76,164.51,164.69,9600.0,121.1525,121.2924,121.1083,121.2408,9600.0
2014-03-11 12:50:00,164.7,164.76,164.62,164.69,10200.0,121.2482,121.2924,121.1893,121.2408,10200.0
2014-03-11 12:55:00,164.68,164.7,164.47,164.47,6600.0,121.2335,121.2482,121.0789,121.0789,6600.0
2014-03-11 13:00:00,164.48,164.52,164.4,164.41,6800.0,121.0862,121.1157,121.0273,121.0347,6800.0
2014-03-11 13:05:00,164.41,164.49,164.34,164.46,7100.0,121.0347,121.0936,120.9832,121.0715,7100.0
2014-03-11 13:10:00,164.5,164.75,164.47,164.75,7000.0,121.101,121.285,121.0789,121.285,7000.0
2014-03-11 13:15:00,164.81,164.83,164.71,164.76,3500.0,121.3292,121.3439,121.2556,121.2924,3500.0
2014-03-11 13:20:00,164.75,164.77,164.49,164.49,5600.0,121.285,121.2997,121.0936,121.0936,5600.0
2014-03-11 13:25:00,164.56,164.64,164.36,164.36,7400.0,121.1451,121.204,120.9979,120.9979,7400.0
2014-03-11 13:30:00,164.38,164.61,164.32,164.47,5000.0,121.0126,121.1819,120.9685,121.0789,5000.0
2014-03-11 13:35:00,164.51,164.75,164.51,164.73,5700.0,121.1083,121.285,121.1083,121.2703,5700.0
2014-03-11 13:40:00,164.74,164.82,164.59,164.63,15900.0,121.2776,121.3365,121.1672,121.1967,15900.0
2014-03-11 13:45:00,164.6,164.82,164.55,164.8,9900.0,121.1746,121.3365,121.1378,121.3218,9900.0
2014-03-11 13:50:00,164.76,164.94,164.69,164.89,12600.0,121.2924,121.4249,121.2408,121.3881,12600.0
2014-03-11 13:55:00,164.88,164.94,164.82,164.93,9400.0,121.3807,121.4249,121.3365,121.4175,9400.0
2014-03-11 14:00:00,164.92,164.92,164.75,164.75,4800.0,121.4102,121.4102,121.285,121.285,4800.0
2014-03-11 14:05:00,164.76,164.78,164.64,164.64,6300.0,121.2924,121.3071,121.204,121.204,6300.0
2014-03-11 14:10:00,164.68,164.83,164.68,164.73,5200.0,121.2335,121.3439,121.2335,121.2703,5200.0
2014-03-11 14:15:00,164.75,164.75,164.55,164.69,9900.0,121.285,121.285,121.1378,121.2408,9900.0
2014-03-11 14:20:00,164.64,164.68,164.25,164.34,18700.0,121.204,121.2335,120.9169,120.9832,18700.0
2014-03-11 14:25:00,164.32,164.47,164.27,164.32,5200.0,120.9685,121.0789,120.9316,120.9685,5200.0
2014-03-11 14:30:00,164.38,164.38,164.19,164.25,8000.0,121.0126,121.0126,120.8727,120.9169,8000.0
2014-03-11 14:35:00,164.28,164.32,164.18,164.2,21400.0,120.939,120.9685,120.8654,120.8801,21400.0
2014-03-11 14:40:00,164.23,164.24,164.11,164.18,5000.0,120.9022,120.9096,120.8139,120.8654,5000.0
2014-03-11 14:45:00,164.2,164.35,164.17,164.3,9700.0,120.8801,120.9905,120.858,120.9537,9700.0
2014-03-11 14:50:00,164.32,164.37,164.27,164.31,5100.0,120.9685,121.0053,120.9316,120.9611,5100.0
2014-03-11 14:55:00,164.31,164.37,164.27,164.29,6900.0,120.9611,121.0053,120.9316,120.9464,6900.0
2014-03-11 15:00:00,164.29,164.35,164.15,164.22,25100.0,120.9464,120.9905,120.8433,120.8948,25100.0
2014-03-11 15:05:00,164.22,164.27,164.08,164.12,24200.0,120.8948,120.9316,120.7918,120.8212,24200.0
2014-03-11 15:10:00,164.16,164.17,164.0,164.12,14400.0,120.8507,120.858,120.7329,120.8212,14400.0
2014-03-11 15:15:00,164.09,164.24,164.03,164.13,11400.0,120.7991,120.9096,120.755,120.8286,11400.0
2014-03-11 15:20:00,164.16,164.5,164.16,164.43,10900.0,120.8507,121.101,120.8507,121.0494,10900.0
2014-03-11 15:25:00,164.4,164.41,164.14,164.23,28200.0,121.0273,121.0347,120.8359,120.9022,28200.0
2014-03-11 15:30:00,164.21,164.31,164.13,164.29,29600.0,120.8875,120.9611,120.8286,120.9464,29600.0
2014-03-11 15:35:00,164.28,164.29,164.05,164.13,47700.0,120.939,120.9464,120.7697,120.8286,47700.0
2014-03-11 15:40:00,164.11,164.13,163.81,163.82,62900.0,120.8139,120.8286,120.593,120.6004,62900.0
2014-03-11 15:45:00,163.84,164.03,163.72,163.72,62700.0,120.6151,120.755,120.5267,120.5267,62700.0
2014-03-11 15:50:00,163.73,163.96,163.72,163.89,129300.0,120.5341,120.7034,120.5267,120.6519,129300.0
2014-03-11 15:55:00,163.87,164.05,163.79,163.8,93200.0,120.6372,120.7697,120.5783,120.5856,93200.0
2014-03-12 09:30:00,163.47,163.47,162.5,162.63,35700.0,120.3427,120.3427,119.6286,119.7243,35700.0
2014-03-12 09:35:00,162.63,163.6,162.62,163.06,31500.0,119.7243,120.4384,119.717,120.0409,31500.0
2014-03-12 09:40:00,163.12,163.35,162.21,162.27,15500.0,120.085,120.2544,119.4151,119.4593,15500.0
2014-03-12 09:45:00,162.3,162.47,162.01,162.29,30200.0,119.4814,119.6065,119.2679,119.474,30200.0
2014-03-12 09:50:00,162.3,162.59,162.0,162.53,23700.0,119.4814,119.6949,119.2605,119.6507,23700.0
2014-03-12 09:55:00,162.54,162.7,162.31,162.7,19800.0,119.6581,119.7758,119.4887,119.7758,19800.0
2014-03-12 10:00:00,162.63,162.9,162.54,162.81,13900.0,119.7243,119.9231,119.6581,119.8568,13900.0
2014-03-12 10:05:00,162.85,162.94,162.53,162.94,25700.0,119.8863,119.9525,119.6507,119.9525,25700.0
2014-03-12 10:10:00,162.95,163.21,162.82,162.82,15400.0,119.9599,120.1513,119.8642,119.8642,15400.0
2014-03-12 10:15:00,162.91,162.95,162.54,162.67,27300.0,119.9304,119.9599,119.6581,119.7538,27300.0
2014-03-12 10:20:00,162.68,163.34,162.67,163.29,19900.0,119.7611,120.247,119.7538,120.2102,19900.0
2014-03-12 10:25:00,163.33,163.43,163.09,163.09,18600.0,120.2396,120.3133,120.063,120.063,18600.0
2014-03-12 10:30:00,163.11,163.53,163.11,163.47,17800.0,120.0777,120.3869,120.0777,120.3427,17800.0
2014-03-12 10:35:00,163.49,163.49,163.22,163.36,18500.0,120.3574,120.3574,120.1587,120.2617,18500.0
2014-03-12 10:40:00,163.35,163.52,163.34,163.34,13000.0,120.2544,120.3795,120.247,120.247,13000.0
2014-03-12 10:45:00,163.39,163.5,163.1,163.26,19600.0,120.2838,120.3648,120.0703,120.1881,19600.0
2014-03-12 10:50:00,163.27,163.27,162.89,163.2,38200.0,120.1955,120.1955,119.9157,120.1439,38200.0
2014-03-12 10:55:00,163.18,163.52,163.17,163.36,11900.0,120.1292,120.3795,120.1218,120.2617,11900.0
2014-03-12 11:00:00,163.36,163.36,163.11,163.17,9100.0,120.2617,120.2617,120.0777,120.1218,9100.0
2014-03-12 11:05:00,163.21,163.38,163.16,163.27,27800.0,120.1513,120.2764,120.1145,120.1955,27800.0
2014-03-12 11:10:00,163.29,163.6,163.28,163.48,32200.0,120.2102,120.4384,120.2028,120.3501,32200.0
2014-03-12 11:15:00,163.49,163.69,163.47,163.47,17800.0,120.3574,120.5047,120.3427,120.3427,17800.0
2014-03-12 11:20:00,163.5,163.68,163.5,163.67,10600.0,120.3648,120.4973,120.3648,120.4899,10600.0
2014-03-12 11:25:00,163.61,163.87,163.61,163.78,17500.0,120.4458,120.6372,120.4458,120.5709,17500.0
2014-03-12 11:30:00,163.79,163.91,163.77,163.85,11000.0,120.5783,120.6666,120.5636,120.6224,11000.0
2014-03-12 11:35:00,163.82,163.86,163.6,163.62,14800.0,120.6004,120.6298,120.4384,120.4531,14800.0
2014-03-12 11:40:00,163.62,163.82,163.61,163.81,18700.0,120.4531,120.6004,120.4458,120.593,18700.0
2014-03-12 11:45:00,163.84,164.0,163.7,163.85,22600.0,120.6151,120.7329,120.512,120.6224,22600.0
2014-03-12 11:50:00,163.8,163.94,163.7,163.93,9900.0,120.5856,120.6887,120.512,120.6813,9900.0
2014-03-12 11:55:00,163.87,163.88,163.61,163.61,11200.0,120.6372,120.6445,120.4458,120.4458,11200.0
2014-03-12 12:00:00,163.71,163.87,163.7,163.83,9800.0,120.5194,120.6372,120.512,120.6077,9800.0
2014-03-12 12:05:00,163.85,163.92,163.75,163.75,24900.0,120.6224,120.674,120.5488,120.5488,24900.0
2014-03-12 12:10:00,163.84,163.85,163.61,163.74,8200.0,120.6151,120.6224,120.4458,120.5415,8200.0
2014-03-12 12:15:00,163.74,163.79,163.59,163.62,9800.0,120.5415,120.5783,120.431,120.4531,9800.0
2014-03-12 12:20:00,163.65,163.75,163.59,163.62,12800.0,120.4752,120.5488,120.431,120.4531,12800.0
2014-03-12 12:25:00,163.62,163.62,163.4,163.46,9900.0,120.4531,120.4531,120.2912,120.3353,9900.0
2014-03-12 12:30:00,163.47,163.49,163.31,163.42,10100.0,120.3427,120.3574,120.2249,120.3059,10100.0
2014-03-12 12:35:00,163.46,163.49,163.31,163.32,10900.0,120.3353,120.3574,120.2249,120.2323,10900.0
2014-03-12 12:40:00,163.36,163.77,163.36,163.61,9200.0,120.2617,120.5636,120.2617,120.4458,9200.0
2014-03-12 12:45:00,163.68,163.79,163.55,163.67,13100.0,120.4973,120.5783,120.4016,120.4899,13100.0
2014-03-12 12:50:00,163.66,163.71,163.58,163.65,7200.0,120.4826,120.5194,120.4237,120.4752,7200.0
2014-03-12 12:55:00,163.71,163.84,163.66,163.78,10200.0,120.5194,120.6151,120.4826,120.5709,10200.0
2014-03-12 13:00:00,163.82,163.82,163.62,163.64,9700.0,120.6004,120.6004,120.4531,120.4679,9700.0
2014-03-12 13:05:00,163.72,163.72,163.39,163.39,11000.0,120.5267,120.5267,120.2838,120.2838,11000.0
2014-03-12 13:10:00,163.38,163.46,163.29,163.31,8600.0,120.2764,120.3353,120.2102,120.2249,8600.0
2014-03-12 13:15:00,163.31,163.56,163.3,163.55,10500.0,120.2249,120.409,120.2176,120.4016,10500.0
2014-03-12 13:20:00,163.59,163.59,163.27,163.27,7900.0,120.431,120.431,120.1955,120.1955,7900.0
2014-03-12 13:25:00,163.28,163.47,163.26,163.39,8900.0,120.2028,120.3427,120.1881,120.2838,8900.0
2014-03-12 13:30:00,163.38,163.54,163.38,163.41,8800.0,120.2764,120.3942,120.2764,120.2985,8800.0
2014-03-12 13:35:00,163.42,163.62,163.33,163.62,9500.0,120.3059,120.4531,120.2396,120.4531,9500.0
2014-03-12 13:40:00,163.62,163.8,163.56,163.63,12300.0,120.4531,120.5856,120.409,120.4605,12300.0
2014-03-12 13:45:00,163.69,163.81,163.67,163.72,8900.0,120.5047,120.593,120.4899,120.5267,8900.0
2014-03-12 13:50:00,163.66,163.77,163.6,163.66,7400.0,120.4826,120.5636,120.4384,120.4826,7400.0
2014-03-12 13:55:00,163.67,163.78,163.63,163.63,8000.0,120.4899,120.5709,120.4605,120.4605,8000.0
2014-03-12 14:00:00,163.64,163.77,163.63,163.77,6900.0,120.4679,120.5636,120.4605,120.5636,6900.0
2014-03-12 14:05:00,163.77,163.79,163.51,163.51,18800.0,120.5636,120.5783,120.3721,120.3721,18800.0
2014-03-12 14:10:00,163.54,163.66,163.43,163.48,10200.0,120.3942,120.4826,120.3133,120.3501,10200.0
2014-03-12 14:15:00,163.5,163.55,163.47,163.5,6100.0,120.3648,120.4016,120.3427,120.3648,6100.0
2014-03-12 14:20:00,163.56,163.56,163.41,163.47,10900.0,120.409,120.409,120.2985,120.3427,10900.0
2014-03-12 14:25:00,163.46,163.55,163.42,163.49,8700.0,120.3353,120.4016,120.3059,120.3574,8700.0
2014-03-12 14:30:00,163.53,163.53,163.29,163.35,7200.0,120.3869,120.3869,120.2102,120.2544,7200.0
2014-03-12 14:35:00,163.39,163.5,163.37,163.46,12100.0,120.2838,120.3648,120.2691,120.3353,12100.0
2014-03-12 14:40:00,163.47,163.58,163.39,163.42,6700.0,120.3427,120.4237,120.2838,120.3059,6700.0
2014-03-12 14:45:00,163.44,163.6,163.38,163.53,9600.0,120.3206,120.4384,120.2764,120.3869,9600.0
2014-03-12 14:50:00,163.49,163.53,163.42,163.48,5500.0,120.3574,120.3869,120.3059,120.3501,5500.0
2014-03-12 14:55:00,163.49,163.49,163.33,163.38,18100.0,120.3574,120.3574,120.2396,120.2764,18100.0
2014-03-12 15:00:00,163.35,163.49,163.35,163.48,13300.0,120.2544,120.3574,120.2544,120.3501,13300.0
2014-03-12 15:05:00,163.47,163.51,163.37,163.47,10600.0,120.3427,120.3721,120.2691,120.3427,10600.0
2014-03-12 15:10:00,163.48,163.48,163.34,163.35,9900.0,120.3501,120.3501,120.247,120.2544,9900.0
2014-03-12 15:15:00,163.38,163.41,163.2,163.32,11900.0,120.2764,120.2985,120.1439,120.2323,11900.0
2014-03-12 15:20:00,163.32,163.48,163.32,163.38,17500.0,120.2323,120.3501,120.2323,120.2764,17500.0
2014-03-12 15:25:00,163.35,163.43,163.26,163.3,16700.0,120.2544,120.3133,120.1881,120.2176,16700.0
2014-03-12 15:30:00,163.32,163.4,163.31,163.37,16400.0,120.2323,120.2912,120.2249,120.2691,16400.0
2014-03-12 15:35:00,163.38,163.39,163.25,163.37,18200.0,120.2764,120.2838,120.1807,120.2691,18200.0
2014-03-12 15:40:00,163.39,163.53,163.38,163.5,16700.0,120.2838,120.3869,120.2764,120.3648,16700.0
2014-03-12 15:45:00,163.54,163.64,163.43,163.62,16000.0,120.3942,120.4679,120.3133,120.4531,16000.0
2014-03-12 15:50:00,163.66,163.85,163.66,163.72,20700.0,120.4826,120.6224,120.4826,120.5267,20700.0
2014-03-12 15:55:00,163.66,163.86,163.62,163.81,49000.0,120.4826,120.6298,120.4531,120.593,49000.0
2014-03-13 09:30:00,164.53,164.9,164.23,164.54,31300.0,121.123,121.3954,120.9022,121.1304,31300.0
2014-03-13 09:35:00,164.71,165.07,164.57,164.93,7300.0,121.2556,121.5206,121.1525,121.4175,7300.0
2014-03-13 09:40:00,164.91,165.11,164.87,164.95,6200.0,121.4028,121.55,121.3733,121.4322,6200.0
2014-03-13 09:45:00,164.89,165.08,164.76,164.76,6200.0,121.3881,121.5279,121.2924,121.2924,6200.0
2014-03-13 09:50:00,164.72,164.86,164.61,164.61,4500.0,121.2629,121.366,121.1819,121.1819,4500.0
2014-03-13 09:55:00,164.52,164.88,164.51,164.69,10400.0,121.1157,121.3807,121.1083,121.2408,10400.0
2014-03-13 10:00:00,164.67,164.79,164.5,164.72,32200.0,121.2261,121.3145,121.101,121.2629,32200.0
2014-03-13 10:05:00,164.72,164.85,164.7,164.83,20400.0,121.2629,121.3586,121.2482,121.3439,20400.0
2014-03-13 10:10:00,164.78,164.9,164.35,164.49,20400.0,121.3071,121.3954,120.9905,121.0936,20400.0
2014-03-13 10:15:00,164.49,164.75,164.49,164.7,12500.0,121.0936,121.285,121.0936,121.2482,12500.0
2014-03-13 10:20:00,164.76,164.97,164.76,164.81,7000.0,121.2924,121.447,121.2924,121.3292,7000.0
2014-03-13 10:25:00,164.83,164.99,164.74,164.92,13000.0,121.3439,121.4617,121.2776,121.4102,13000.0
2014-03-13 10:30:00,164.86,165.03,164.83,164.83,11300.0,121.366,121.4911,121.3439,121.3439,11300.0
2014-03-13 10:35:00,164.81,164.82,164.4,164.44,14800.0,121.3292,121.3365,121.0273,121.0568,14800.0
2014-03-13 10:40:00,164.43,164.47,164.2,164.26,26400.0,121.0494,121.0789,120.8801,120.9243,26400.0
2014-03-13 10:45:00,164.22,164.23,164.03,164.08,7500.0,120.8948,120.9022,120.755,120.7918,7500.0
2014-03-13 10:50:00,164.05,164.25,164.01,164.01,30100.0,120.7697,120.9169,120.7402,120.7402,30100.0
2014-03-13 10:55:00,164.0,164.09,163.93,164.02,8200.0,120.7329,120.7991,120.6813,120.7476,8200.0
2014-03-13 11:00:00,164.03,164.27,163.92,164.2,13200.0,120.755,120.9316,120.674,120.8801,13200.0
2014-03-13 11:05:00,164.22,164.32,164.03,164.22,8400.0,120.8948,120.9685,120.755,120.8948,8400.0
2014-03-13 11:10:00,164.23,164.28,164.08,164.1,10000.0,120.9022,120.939,120.7918,120.8065,10000.0
2014-03-13 11:15:00,164.13,164.57,164.13,164.44,8800.0,120.8286,121.1525,120.8286,121.0568,8800.0
2014-03-13 11:20:00,164.47,164.5,164.32,164.33,11000.0,121.0789,121.101,120.9685,120.9758,11000.0
2014-03-13 11:25:00,164.36,164.37,163.68,163.8,21800.0,120.9979,121.0053,120.4973,120.5856,21800.0
2014-03-13 11:30:00,163.72,163.96,163.69,163.96,3800.0,120.5267,120.7034,120.5047,120.7034,3800.0
2014-03-13 11:35:00,163.99,164.15,163.99,164.09,6000.0,120.7255,120.8433,120.7255,120.7991,6000.0
2014-03-13 11:40:00,164.04,164.29,164.04,164.23,6500.0,120.7623,120.9464,120.7623,120.9022,6500.0
2014-03-13 11:45:00,164.21,164.21,164.0,164.08,4900.0,120.8875,120.8875,120.7329,120.7918,4900.0
2014-03-13 11:50:00,164.03,164.05,163.92,163.98,6000.0,120.755,120.7697,120.674,120.7182,6000.0
2014-03-13 11:55:00,163.99,164.02,163.91,163.92,4700.0,120.7255,120.7476,120.6666,120.674,4700.0
2014-03-13 12:00:00,163.91,163.91,163.82,163.9,8300.0,120.6666,120.6666,120.6004,120.6593,8300.0
2014-03-13 12:05:00,163.9,163.9,163.55,163.66,9200.0,120.6593,120.6593,120.4016,120.4826,9200.0
2014-03-13 12:10:00,163.69,163.71,163.54,163.61,11800.0,120.5047,120.5194,120.3942,120.4458,11800.0
2014-03-13 12:15:00,163.61,163.84,163.61,163.83,10700.0,120.4458,120.6151,120.4458,120.6077,10700.0
2014-03-13 12:20:00,163.8,163.8,163.69,163.7,4100.0,120.5856,120.5856,120.5047,120.512,4100.0
2014-03-13 12:25:00,163.67,163.71,163.52,163.52,4700.0,120.4899,120.5194,120.3795,120.3795,4700.0
2014-03-13 12:30:00,163.57,163.59,163.45,163.51,7900.0,120.4163,120.431,120.328,120.3721,7900.0
2014-03-13 12:35:00,163.47,163.51,163.01,163.04,10900.0,120.3427,120.3721,120.0041,120.0261,10900.0
2014-03-13 12:40:00,163.06,163.39,163.02,163.39,5800.0,120.0409,120.2838,120.0114,120.2838,5800.0
2014-03-13 12:45:00,163.4,163.47,163.27,163.47,4100.0,120.2912,120.3427,120.1955,120.3427,4100.0
2014-03-13 12:50:00,163.48,163.51,163.23,163.3,11700.0,120.3501,120.3721,120.166,120.2176,11700.0
2014-03-13 12:55:00,163.23,163.37,163.04,163.12,20900.0,120.166,120.2691,120.0261,120.085,20900.0
2014-03-13 13:00:00,163.08,163.09,162.5,162.64,23400.0,120.0556,120.063,119.6286,119.7317,23400.0
2014-03-13 13:05:00,162.63,162.99,162.34,162.99,20400.0,119.7243,119.9893,119.5108,119.9893,20400.0
2014-03-13 13:10:00,163.01,163.13,162.85,162.95,27500.0,120.0041,120.0924,119.8863,119.9599,27500.0
2014-03-13 13:15:00,162.95,163.13,162.89,163.02,18500.0,119.9599,120.0924,119.9157,120.0114,18500.0
2014-03-13 13:20:00,163.02,163.2,162.91,162.92,22800.0,120.0114,120.1439,119.9304,119.9378,22800.0
2014-03-13 13:25:00,162.96,163.37,162.96,163.26,8300.0,119.9673,120.2691,119.9673,120.1881,8300.0
2014-03-13 13:30:00,163.21,163.24,162.87,162.92,6300.0,120.1513,120.1734,119.901,119.9378,6300.0
2014-03-13 13:35:00,162.9,162.9,162.56,162.59,11500.0,119.9231,119.9231,119.6728,119.6949,11500.0
2014-03-13 13:40:00,162.57,162.95,162.56,162.95,5300.0,119.6801,119.9599,119.6728,119.9599,5300.0
2014-03-13 13:45:00,163.01,163.3,163.0,163.3,6500.0,120.0041,120.2176,119.9967,120.2176,6500.0
2014-03-13 13:50:00,163.2,163.3,163.05,163.11,8000.0,120.1439,120.2176,120.0335,120.0777,8000.0
2014-03-13 13:55:00,163.1,163.25,162.92,163.25,6700.0,120.0703,120.1807,119.9378,120.1807,6700.0
2014-03-13 14:00:00,163.19,163.3,163.12,163.3,8400.0,120.1366,120.2176,120.085,120.2176,8400.0
2014-03-13 14:05:00,163.27,163.3,163.0,163.0,7900.0,120.1955,120.2176,119.9967,119.9967,7900.0
2014-03-13 14:10:00,162.96,163.08,162.89,162.91,16000.0,119.9673,120.0556,119.9157,119.9304,16000.0
2014-03-13 14:15:00,162.97,162.97,162.82,162.87,5600.0,119.9746,119.9746,119.8642,119.901,5600.0
2014-03-13 14:20:00,162.85,162.9,162.71,162.73,10200.0,119.8863,119.9231,119.7832,119.7979,10200.0
2014-03-13 14:25:00,162.74,162.98,162.73,162.98,7000.0,119.8053,119.982,119.7979,119.982,7000.0
2014-03-13 14:30:00,162.96,163.21,162.93,163.14,8700.0,119.9673,120.1513,119.9452,120.0998,8700.0
2014-03-13 14:35:00,163.1,163.14,162.97,163.0,6800.0,120.0703,120.0998,119.9746,119.9967,6800.0
2014-03-13 14:40:00,163.02,163.18,162.95,162.96,9300.0,120.0114,120.1292,119.9599,119.9673,9300.0
2014-03-13 14:45:00,162.93,163.03,162.6,162.73,10400.0,119.9452,120.0188,119.7022,119.7979,10400.0
2014-03-13 14:50:00,162.74,162.87,162.71,162.78,14000.0,119.8053,119.901,119.7832,119.8347,14000.0
2014-03-13 14:55:00,162.78,162.82,162.64,162.64,11100.0,119.8347,119.8642,119.7317,119.7317,11100.0
2014-03-13 15:00:00,162.65,162.86,162.59,162.73,16100.0,119.739,119.8936,119.6949,119.7979,16100.0
2014-03-13 15:05:00,162.76,162.76,162.52,162.52,33200.0,119.82,119.82,119.6433,119.6433,33200.0
2014-03-13 15:10:00,162.52,162.69,162.45,162.55,16400.0,119.6433,119.7685,119.5918,119.6654,16400.0
2014-03-13 15:15:00,162.56,162.61,162.33,162.33,13900.0,119.6728,119.7096,119.5035,119.5035,13900.0
2014-03-13 15:20:00,162.35,162.78,162.35,162.62,16400.0,119.5182,119.8347,119.5182,119.717,16400.0
2014-03-13 15:25:00,162.67,162.76,162.6,162.73,14100.0,119.7538,119.82,119.7022,119.7979,14100.0
2014-03-13 15:30:00,162.74,162.8,162.53,162.6,21400.0,119.8053,119.8495,119.6507,119.7022,21400.0
2014-03-13 15:35:00,162.62,162.91,162.62,162.89,16000.0,119.717,119.9304,119.717,119.9157,16000.0
2014-03-13 15:40:00,162.88,162.99,162.88,162.99,20000.0,119.9084,119.9893,119.9084,119.9893,20000.0
2014-03-13 15:45:00,162.98,163.18,162.93,163.16,31200.0,119.982,120.1292,119.9452,120.1145,31200.0
2014-03-13 15:50:00,163.15,163.15,162.7,162.81,35200.0,120.1071,120.1071,119.7758,119.8568,35200.0
2014-03-13 15:55:00,162.8,162.93,162.77,162.82,53000.0,119.8495,119.9452,119.8274,119.8642,53000.0
2014-03-14 09:30:00,162.54,163.52,162.35,163.2,47400.0,119.6581,120.3795,119.5182,120.1439,47400.0
2014-03-14 09:35:00,163.35,163.54,162.74,163.37,30100.0,120.2544,120.3942,119.8053,120.2691,30100.0
2014-03-14 09:40:00,163.52,163.81,163.51,163.56,62000.0,120.3795,120.593,120.3721,120.409,62000.0
2014-03-14 09:45:00,163.67,163.84,163.35,163.39,7700.0,120.4899,120.6151,120.2544,120.2838,7700.0
2014-03-14 09:50:00,163.42,163.64,163.15,163.15,14900.0,120.3059,120.4679,120.1071,120.1071,14900.0
2014-03-14 09:55:00,163.19,163.31,162.78,162.84,26000.0,120.1366,120.2249,119.8347,119.8789,26000.0
2014-03-14 10:00:00,162.9,163.39,162.81,163.12,37300.0,119.9231,120.2838,119.8568,120.085,37300.0
2014-03-14 10:05:00,163.15,163.75,163.15,163.7,14600.0,120.1071,120.5488,120.1071,120.512,14600.0
2014-03-14 10:10:00,163.75,163.87,163.62,163.66,7500.0,120.5488,120.6372,120.4531,120.4826,7500.0
2014-03-14 10:15:00,163.65,163.65,163.26,163.46,20800.0,120.4752,120.4752,120.1881,120.3353,20800.0
2014-03-14 10:20:00,163.38,163.43,163.15,163.39,13200.0,120.2764,120.3133,120.1071,120.2838,13200.0
2014-03-14 10:25:00,163.36,163.62,163.36,163.46,5200.0,120.2617,120.4531,120.2617,120.3353,5200.0
2014-03-14 10:30:00,163.49,163.61,163.36,163.58,26700.0,120.3574,120.4458,120.2617,120.4237,26700.0
2014-03-14 10:35:00,163.63,163.97,163.62,163.95,15600.0,120.4605,120.7108,120.4531,120.6961,15600.0
2014-03-14 10:40:00,164.0,164.1,163.76,163.81,12100.0,120.7329,120.8065,120.5562,120.593,12100.0
2014-03-14 10:45:00,163.83,164.08,163.8,163.94,7500.0,120.6077,120.7918,120.5856,120.6887,7500.0
2014-03-14 10:50:00,163.88,163.95,163.75,163.76,5400.0,120.6445,120.6961,120.5488,120.5562,5400.0
2014-03-14 10:55:00,163.75,163.78,163.49,163.56,6100.0,120.5488,120.5709,120.3574,120.409,6100.0
2014-03-14 11:00:00,163.57,163.64,163.47,163.57,9400.0,120.4163,120.4679,120.3427,120.4163,9400.0
2014-03-14 11:05:00,163.5,163.6,163.39,163.49,6400.0,120.3648,120.4384,120.2838,120.3574,6400.0
2014-03-14 11:10:00,163.47,163.48,163.22,163.29,13700.0,120.3427,120.3501,120.1587,120.2102,13700.0
2014-03-14 11:15:00,163.28,163.4,163.24,163.36,7700.0,120.2028,120.2912,120.1734,120.2617,7700.0
2014-03-14 11:20:00,163.36,163.39,163.26,163.39,9900.0,120.2617,120.2838,120.1881,120.2838,9900.0
2014-03-14 11:25:00,163.42,163.5,163.31,163.47,6500.0,120.3059,120.3648,120.2249,120.3427,6500.0
2014-03-14 11:30:00,163.52,163.77,163.46,163.74,11500.0,120.3795,120.5636,120.3353,120.5415,11500.0
2014-03-14 11:35:00,163.74,163.88,163.58,163.88,11000.0,120.5415,120.6445,120.4237,120.6445,11000.0
2014-03-14 11:40:00,163.87,164.3,163.77,164.3,13100.0,120.6372,120.9537,120.5636,120.9537,13100.0
2014-03-14 11:45:00,164.27,164.42,164.16,164.42,7000.0,120.9316,121.0421,120.8507,121.0421,7000.0
2014-03-14 11:50:00,164.48,164.6,164.29,164.48,10400.0,121.0862,121.1746,120.9464,121.0862,10400.0
2014-03-14 11:55:00,164.49,164.49,164.3,164.4,5000.0,121.0936,121.0936,120.9537,121.0273,5000.0
2014-03-14 12:00:00,164.4,164.47,163.99,163.99,4400.0,121.0273,121.0789,120.7255,120.7255,4400.0
2014-03-14 12:05:00,163.99,164.13,163.99,164.08,5600.0,120.7255,120.8286,120.7255,120.7918,5600.0
2014-03-14 12:10:00,164.13,164.33,164.1,164.1,14800.0,120.8286,120.9758,120.8065,120.8065,14800.0
2014-03-14 12:15:00,164.13,164.25,164.06,164.11,6600.0,120.8286,120.9169,120.777,120.8139,6600.0
2014-03-14 12:20:00,164.15,164.25,164.11,164.18,7400.0,120.8433,120.9169,120.8139,120.8654,7400.0
2014-03-14 12:25:00,164.15,164.15,163.64,163.73,6300.0,120.8433,120.8433,120.4679,120.5341,6300.0
2014-03-14 12:30:00,163.68,163.87,163.57,163.63,6900.0,120.4973,120.6372,120.4163,120.4605,6900.0
2014-03-14 12:35:00,163.61,163.96,163.5,163.93,11500.0,120.4458,120.7034,120.3648,120.6813,11500.0
2014-03-14 12:40:00,163.9,164.29,163.88,164.25,12100.0,120.6593,120.9464,120.6445,120.9169,12100.0
2014-03-14 12:45:00,164.3,164.3,164.0,164.2,2500.0,120.9537,120.9537,120.7329,120.8801,2500.0
2014-03-14 12:50:00,164.29,164.34,164.14,164.3,4000.0,120.9464,120.9832,120.8359,120.9537,4000.0
2014-03-14 12:55:00,164.34,164.55,164.34,164.46,9700.0,120.9832,121.1378,120.9832,121.0715,9700.0
2014-03-14 13:00:00,164.45,164.5,164.34,164.35,12800.0,121.0642,121.101,120.9832,120.9905,12800.0
2014-03-14 13:05:00,164.32,164.37,164.18,164.18,7100.0,120.9685,121.0053,120.8654,120.8654,7100.0
2014-03-14 13:10:00,164.2,164.32,164.2,164.25,7700.0,120.8801,120.9685,120.8801,120.9169,7700.0
2014-03-14 13:15:00,164.28,164.28,164.14,164.14,5300.0,120.939,120.939,120.8359,120.8359,5300.0
2014-03-14 13:20:00,164.13,164.16,163.98,164.0,6500.0,120.8286,120.8507,120.7182,120.7329,6500.0
2014-03-14 13:25:00,164.0,164.09,163.99,164.04,4400.0,120.7329,120.7991,120.7255,120.7623,4400.0
2014-03-14 13:30:00,164.02,164.03,163.97,163.99,1500.0,120.7476,120.755,120.7108,120.7255,1500.0
2014-03-14 13:35:00,164.02,164.05,163.89,163.9,5200.0,120.7476,120.7697,120.6519,120.6593,5200.0
2014-03-14 13:40:00,163.88,163.89,163.7,163.77,6100.0,120.6445,120.6519,120.512,120.5636,6100.0
2014-03-14 13:45:00,163.72,163.8,163.62,163.71,7400.0,120.5267,120.5856,120.4531,120.5194,7400.0
2014-03-14 13:50:00,163.71,163.89,163.6,163.65,13300.0,120.5194,120.6519,120.4384,120.4752,13300.0
2014-03-14 13:55:00,163.62,163.67,163.52,163.59,6700.0,120.4531,120.4899,120.3795,120.431,6700.0
2014-03-14 14:00:00,163.64,163.64,163.37,163.4,28400.0,120.4679,120.4679,120.2691,120.2912,28400.0
2014-03-14 14:05:00,163.38,163.38,163.26,163.35,15100.0,120.2764,120.2764,120.1881,120.2544,15100.0
2014-03-14 14:10:00,163.34,163.34,163.0,163.04,20100.0,120.247,120.247,119.9967,120.0261,20100.0
2014-03-14 14:15:00,163.06,163.17,163.05,163.17,14100.0,120.0409,120.1218,120.0335,120.1218,14100.0
2014-03-14 14:20:00,163.18,163.31,163.17,163.21,7100.0,120.1292,120.2249,120.1218,120.1513,7100.0
2014-03-14 14:25:00,163.17,163.17,162.95,163.0,20100.0,120.1218,120.1218,119.9599,119.9967,20100.0
2014-03-14 14:30:00,163.0,163.03,162.93,162.98,7400.0,119.9967,120.0188,119.9452,119.982,7400.0
2014-03-14 14:35:00,162.98,162.98,162.79,162.79,13500.0,119.982,119.982,119.8421,119.8421,13500.0
2014-03-14 14:40:00,162.82,162.82,162.51,162.73,15800.0,119.8642,119.8642,119.636,119.7979,15800.0
2014-03-14 14:45:00,162.7,162.83,162.6,162.6,8900.0,119.7758,119.8715,119.7022,119.7022,8900.0
2014-03-14 14:50:00,162.66,162.73,162.47,162.47,12700.0,119.7464,119.7979,119.6065,119.6065,12700.0
2014-03-14 14:55:00,162.48,162.52,162.4,162.4,12400.0,119.6139,119.6433,119.555,119.555,12400.0
2014-03-14 15:00:00,162.41,162.7,162.39,162.64,10400.0,119.5624,119.7758,119.5476,119.7317,10400.0
2014-03-14 15:05:00,162.66,162.73,162.54,162.61,23400.0,119.7464,119.7979,119.6581,119.7096,23400.0
2014-03-14 15:10:00,162.57,162.63,162.39,162.42,10200.0,119.6801,119.7243,119.5476,119.5697,10200.0
2014-03-14 15:15:00,162.42,162.49,162.38,162.4,9500.0,119.5697,119.6212,119.5403,119.555,9500.0
2014-03-14 15:20:00,162.41,162.64,162.39,162.48,18300.0,119.5624,119.7317,119.5476,119.6139,18300.0
2014-03-14 15:25:00,162.5,162.61,162.49,162.54,13800.0,119.6286,119.7096,119.6212,119.6581,13800.0
2014-03-14 15:30:00,162.55,162.79,162.53,162.67,15100.0,119.6654,119.8421,119.6507,119.7538,15100.0
2014-03-14 15:35:00,162.66,162.67,162.44,162.47,13700.0,119.7464,119.7538,119.5844,119.6065,13700.0
2014-03-14 15:40:00,162.46,162.58,162.4,162.54,18100.0,119.5992,119.6875,119.555,119.6581,18100.0
2014-03-14 15:45:00,162.54,162.56,162.17,162.2,38600.0,119.6581,119.6728,119.3857,119.4078,38600.0
2014-03-14 15:50:00,162.22,162.25,162.15,162.16,36000.0,119.4225,119.4446,119.3709,119.3783,36000.0
2014-03-14 15:55:00,162.17,162.47,162.17,162.37,52900.0,119.3857,119.6065,119.3857,119.5329,52900.0
2014-03-17 09:30:00,163.44,163.86,163.08,163.86,53000.0,120.3206,120.6298,120.0556,120.6298,53000.0
2014-03-17 09:35:00,163.52,164.0,163.45,163.58,65700.0,120.3795,120.7329,120.328,120.4237,65700.0
2014-03-17 09:40:00,163.54,163.81,163.45,163.77,52300.0,120.3942,120.593,120.328,120.5636,52300.0
2014-03-17 09:45:00,163.8,164.0,163.45,164.0,44800.0,120.5856,120.7329,120.328,120.7329,44800.0
2014-03-17 09:50:00,164.0,164.34,163.91,164.3,36800.0,120.7329,120.9832,120.6666,120.9537,36800.0
2014-03-17 09:55:00,164.31,164.65,164.27,164.52,23800.0,120.9611,121.2114,120.9316,121.1157,23800.0
2014-03-17 10:00:00,164.49,164.6,164.2,164.43,25500.0,121.0936,121.1746,120.8801,121.0494,25500.0
2014-03-17 10:05:00,164.41,164.57,164.28,164.48,30800.0,121.0347,121.1525,120.939,121.0862,30800.0
2014-03-17 10:10:00,164.44,164.53,164.21,164.32,20300.0,121.0568,121.123,120.8875,120.9685,20300.0
2014-03-17 10:15:00,164.42,164.51,164.39,164.39,8100.0,121.0421,121.1083,121.02,121.02,8100.0
2014-03-17 10:20:00,164.39,164.39,164.07,164.07,12400.0,121.02,121.02,120.7844,120.7844,12400.0
2014-03-17 10:25:00,164.14,164.19,163.92,163.92,8700.0,120.8359,120.8727,120.674,120.674,8700.0
2014-03-17 10:30:00,163.97,164.06,163.84,163.9,8000.0,120.7108,120.777,120.6151,120.6593,8000.0
2014-03-17 10:35:00,163.95,163.97,163.56,163.66,19500.0,120.6961,120.7108,120.409,120.4826,19500.0
2014-03-17 10:40:00,163.69,163.84,163.32,163.35,28100.0,120.5047,120.6151,120.2323,120.2544,28100.0
2014-03-17 10:45:00,163.31,163.45,163.26,163.43,8400.0,120.2249,120.328,120.1881,120.3133,8400.0
2014-03-17 10:50:00,163.45,163.76,163.45,163.67,6100.0,120.328,120.5562,120.328,120.4899,6100.0
2014-03-17 10:55:00,163.67,163.67,163.39,163.6,15300.0,120.4899,120.4899,120.2838,120.4384,15300.0
2014-03-17 11:00:00,163.59,164.02,163.47,163.95,10200.0,120.431,120.7476,120.3427,120.6961,10200.0
2014-03-17 11:05:00,163.9,164.01,163.7,163.74,9700.0,120.6593,120.7402,120.512,120.5415,9700.0
2014-03-17 11:10:00,163.79,163.81,163.59,163.66,7800.0,120.5783,120.593,120.431,120.4826,7800.0
2014-03-17 11:15:00,163.65,163.7,163.54,163.56,10100.0,120.4752,120.512,120.3942,120.409,10100.0
2014-03-17 11:20:00,163.56,163.59,163.23,163.35,16600.0,120.409,120.431,120.166,120.2544,16600.0
2014-03-17 11:25:00,163.34,163.39,163.23,163.33,11000.0,120.247,120.2838,120.166,120.2396,11000.0
2014-03-17 11:30:00,163.36,163.56,163.36,163.5,10200.0,120.2617,120.409,120.2617,120.3648,10200.0
2014-03-17 11:35:00,163.43,163.61,163.38,163.52,5200.0,120.3133,120.4458,120.2764,120.3795,5200.0
2014-03-17 11:40:00,163.52,163.74,163.45,163.71,5200.0,120.3795,120.5415,120.328,120.5194,5200.0
2014-03-17 11:45:00,163.67,163.75,163.53,163.71,8000.0,120.4899,120.5488,120.3869,120.5194,8000.0
2014-03-17 11:50:00,163.75,163.75,163.53,163.59,10700.0,120.5488,120.5488,120.3869,120.431,10700.0
2014-03-17 11:55:00,163.59,163.69,163.49,163.61,12400.0,120.431,120.5047,120.3574,120.4458,12400.0
2014-03-17 12:00:00,163.64,163.73,163.56,163.62,24300.0,120.4679,120.5341,120.409,120.4531,24300.0
2014-03-17 12:05:00,163.61,163.83,163.61,163.75,8400.0,120.4458,120.6077,120.4458,120.5488,8400.0
2014-03-17 12:10:00,163.77,164.25,163.77,164.15,13600.0,120.5636,120.9169,120.5636,120.8433,13600.0
2014-03-17 12:15:00,164.22,164.45,164.2,164.41,5400.0,120.8948,121.0642,120.8801,121.0347,5400.0
2014-03-17 12:20:00,164.38,164.38,164.25,164.25,4900.0,121.0126,121.0126,120.9169,120.9169,4900.0
2014-03-17 12:25:00,164.21,164.25,163.78,163.93,21600.0,120.8875,120.9169,120.5709,120.6813,21600.0
2014-03-17 12:30:00,164.04,164.22,164.04,164.2,6000.0,120.7623,120.8948,120.7623,120.8801,6000.0
2014-03-17 12:35:00,164.2,164.21,164.09,164.09,12200.0,120.8801,120.8875,120.7991,120.7991,12200.0
2014-03-17 12:40:00,164.11,164.25,164.04,164.18,8300.0,120.8139,120.9169,120.7623,120.8654,8300.0
2014-03-17 12:45:00,164.15,164.15,163.84,163.84,7300.0,120.8433,120.8433,120.6151,120.6151,7300.0
2014-03-17 12:50:00,163.89,164.04,163.8,163.87,7700.0,120.6519,120.7623,120.5856,120.6372,7700.0
2014-03-17 12:55:00,163.89,164.0,163.85,164.0,5200.0,120.6519,120.7329,120.6224,120.7329,5200.0
2014-03-17 13:00:00,164.02,164.11,163.99,164.1,16200.0,120.7476,120.8139,120.7255,120.8065,16200.0
2014-03-17 13:05:00,164.1,164.1,163.93,163.96,4900.0,120.8065,120.8065,120.6813,120.7034,4900.0
2014-03-17 13:10:00,163.95,164.03,163.9,163.97,6700.0,120.6961,120.755,120.6593,120.7108,6700.0
2014-03-17 13:15:00,163.97,164.05,163.88,163.94,7500.0,120.7108,120.7697,120.6445,120.6887,7500.0
2014-03-17 13:20:00,163.99,164.13,163.99,164.03,4300.0,120.7255,120.8286,120.7255,120.755,4300.0
2014-03-17 13:25:00,164.01,164.03,163.83,163.86,5400.0,120.7402,120.755,120.6077,120.6298,5400.0
2014-03-17 13:30:00,163.87,163.89,163.73,163.74,18800.0,120.6372,120.6519,120.5341,120.5415,18800.0
2014-03-17 13:35:00,163.73,163.8,163.7,163.7,11300.0,120.5341,120.5856,120.512,120.512,11300.0
2014-03-17 13:40:00,163.68,163.8,163.68,163.8,8700.0,120.4973,120.5856,120.4973,120.5856,8700.0
2014-03-17 13:45:00,163.81,163.93,163.8,163.85,8000.0,120.593,120.6813,120.5856,120.6224,8000.0
2014-03-17 13:50:00,163.83,163.85,163.72,163.72,13500.0,120.6077,120.6224,120.5267,120.5267,13500.0
2014-03-17 13:55:00,163.71,163.84,163.67,163.79,12700.0,120.5194,120.6151,120.4899,120.5783,12700.0
2014-03-17 14:00:00,163.8,163.89,163.79,163.89,13500.0,120.5856,120.6519,120.5783,120.6519,13500.0
2014-03-17 14:05:00,163.89,163.99,163.84,163.87,13400.0,120.6519,120.7255,120.6151,120.6372,13400.0
2014-03-17 14:10:00,163.85,163.87,163.7,163.78,10000.0,120.6224,120.6372,120.512,120.5709,10000.0
2014-03-17 14:15:00,163.77,163.82,163.7,163.7,6500.0,120.5636,120.6004,120.512,120.512,6500.0
2014-03-17 14:20:00,163.76,164.0,163.76,163.92,10800.0,120.5562,120.7329,120.5562,120.674,10800.0
2014-03-17 14:25:00,163.99,164.04,163.94,163.97,18100.0,120.7255,120.7623,120.6887,120.7108,18100.0
2014-03-17 14:30:00,163.99,164.01,163.94,163.95,8900.0,120.7255,120.7402,120.6887,120.6961,8900.0
2014-03-17 14:35:00,163.95,164.01,163.78,163.78,7500.0,120.6961,120.7402,120.5709,120.5709,7500.0
2014-03-17 14:40:00,163.76,163.78,163.7,163.7,11400.0,120.5562,120.5709,120.512,120.512,11400.0
2014-03-17 14:45:00,163.74,163.98,163.74,163.96,7300.0,120.5415,120.7182,120.5415,120.7034,7300.0
2014-03-17 14:50:00,163.98,163.98,163.87,163.9,13300.0,120.7182,120.7182,120.6372,120.6593,13300.0
2014-03-17 14:55:00,163.9,164.0,163.9,163.97,4800.0,120.6593,120.7329,120.6593,120.7108,4800.0
2014-03-17 15:00:00,163.96,164.02,163.94,163.96,5400.0,120.7034,120.7476,120.6887,120.7034,5400.0
2014-03-17 15:05:00,163.99,164.25,163.99,164.16,9600.0,120.7255,120.9169,120.7255,120.8507,9600.0
2014-03-17 15:10:00,164.18,164.24,164.13,164.16,6700.0,120.8654,120.9096,120.8286,120.8507,6700.0
2014-03-17 15:15:00,164.16,164.21,163.91,163.91,18100.0,120.8507,120.8875,120.6666,120.6666,18100.0
2014-03-17 15:20:00,163.94,163.99,163.9,163.93,16800.0,120.6887,120.7255,120.6593,120.6813,16800.0
2014-03-17 15:25:00,163.93,163.96,163.84,163.88,9400.0,120.6813,120.7034,120.6151,120.6445,9400.0
2014-03-17 15:30:00,163.91,164.12,163.9,163.93,23000.0,120.6666,120.8212,120.6593,120.6813,23000.0
2014-03-17 15:35:00,163.93,164.01,163.88,163.89,17700.0,120.6813,120.7402,120.6445,120.6519,17700.0
2014-03-17 15:40:00,163.91,163.95,163.76,163.85,15700.0,120.6666,120.6961,120.5562,120.6224,15700.0
2014-03-17 15:45:00,163.87,163.93,163.74,163.87,25200.0,120.6372,120.6813,120.5415,120.6372,25200.0
2014-03-17 15:50:00,163.88,164.02,163.83,163.91,29400.0,120.6445,120.7476,120.6077,120.6666,29400.0
2014-03-17 15:55:00,163.94,164.09,163.85,164.07,56700.0,120.6887,120.7991,120.6224,120.7844,56700.0
2014-03-18 09:30:00,164.85,165.0,164.41,164.86,35800.0,121.3586,121.4691,121.0347,121.366,35800.0
2014-03-18 09:35:00,164.73,165.09,164.53,164.9,22000.0,121.2703,121.5353,121.123,121.3954,22000.0
2014-03-18 09:40:00,164.87,165.0,164.53,164.89,21400.0,121.3733,121.4691,121.123,121.3881,21400.0
2014-03-18 09:45:00,164.89,165.05,164.65,164.94,15100.0,121.3881,121.5059,121.2114,121.4249,15100.0
2014-03-18 09:50:00,164.9,165.01,164.63,164.99,12700.0,121.3954,121.4764,121.1967,121.4617,12700.0
2014-03-18 09:55:00,164.99,164.99,164.54,164.77,46100.0,121.4617,121.4617,121.1304,121.2997,46100.0
2014-03-18 10:00:00,164.79,164.97,164.74,164.74,6700.0,121.3145,121.447,121.2776,121.2776,6700.0
2014-03-18 10:05:00,164.69,164.8,164.49,164.51,13200.0,121.2408,121.3218,121.0936,121.1083,13200.0
2014-03-18 10:10:00,164.53,164.62,164.49,164.49,16800.0,121.123,121.1893,121.0936,121.0936,16800.0
2014-03-18 10:15:00,164.48,164.75,164.48,164.69,57600.0,121.0862,121.285,121.0862,121.2408,57600.0
2014-03-18 10:20:00,164.69,164.85,164.53,164.65,37900.0,121.2408,121.3586,121.123,121.2114,37900.0
2014-03-18 10:25:00,164.66,164.9,164.62,164.74,26100.0,121.2188,121.3954,121.1893,121.2776,26100.0
2014-03-18 10:30:00,164.85,164.85,164.69,164.81,6100.0,121.3586,121.3586,121.2408,121.3292,6100.0
2014-03-18 10:35:00,164.84,164.84,164.75,164.84,8900.0,121.3513,121.3513,121.285,121.3513,8900.0
2014-03-18 10:40:00,164.83,164.84,164.57,164.68,15000.0,121.3439,121.3513,121.1525,121.2335,15000.0
2014-03-18 10:45:00,164.65,164.72,164.35,164.4,5500.0,121.2114,121.2629,120.9905,121.0273,5500.0
2014-03-18 10:50:00,164.42,164.43,164.15,164.24,15100.0,121.0421,121.0494,120.8433,120.9096,15100.0
2014-03-18 10:55:00,164.17,164.24,163.93,163.98,12900.0,120.858,120.9096,120.6813,120.7182,12900.0
2014-03-18 11:00:00,164.0,164.16,163.96,164.16,12900.0,120.7329,120.8507,120.7034,120.8507,12900.0
2014-03-18 11:05:00,164.17,164.22,164.07,164.17,11900.0,120.858,120.8948,120.7844,120.858,11900.0
2014-03-18 11:10:00,164.22,164.32,164.13,164.32,14400.0,120.8948,120.9685,120.8286,120.9685,14400.0
2014-03-18 11:15:00,164.32,164.37,164.25,164.37,12500.0,120.9685,121.0053,120.9169,121.0053,12500.0
2014-03-18 11:20:00,164.36,164.5,164.35,164.4,16300.0,120.9979,121.101,120.9905,121.0273,16300.0
2014-03-18 11:25:00,164.4,164.45,164.26,164.31,19200.0,121.0273,121.0642,120.9243,120.9611,19200.0
2014-03-18 11:30:00,164.32,164.44,164.26,164.37,18600.0,120.9685,121.0568,120.9243,121.0053,18600.0
2014-03-18 11:35:00,164.38,164.42,164.33,164.39,9100.0,121.0126,121.0421,120.9758,121.02,9100.0
2014-03-18 11:40:00,164.36,164.43,164.08,164.08,8400.0,120.9979,121.0494,120.7918,120.7918,8400.0
2014-03-18 11:45:00,164.11,164.29,164.11,164.13,8200.0,120.8139,120.9464,120.8139,120.8286,8200.0
2014-03-18 11:50:00,164.26,164.27,164.19,164.27,4300.0,120.9243,120.9316,120.8727,120.9316,4300.0
2014-03-18 11:55:00,164.27,164.31,164.14,164.22,6900.0,120.9316,120.9611,120.8359,120.8948,6900.0
2014-03-18 12:00:00,164.28,164.28,164.2,164.25,11800.0,120.939,120.939,120.8801,120.9169,11800.0
2014-03-18 12:05:00,164.24,164.3,164.23,164.26,6100.0,120.9096,120.9537,120.9022,120.9243,6100.0
2014-03-18 12:10:00,164.3,164.3,164.22,164.26,14100.0,120.9537,120.9537,120.8948,120.9243,14100.0
2014-03-18 12:15:00,164.26,164.29,164.13,164.15,11500.0,120.9243,120.9464,120.8286,120.8433,11500.0
2014-03-18 12:20:00,164.16,164.17,164.0,164.02,7100.0,120.8507,120.858,120.7329,120.7476,7100.0
2014-03-18 12:25:00,164.06,164.16,164.03,164.11,9600.0,120.777,120.8507,120.755,120.8139,9600.0
2014-03-18 12:30:00,164.12,164.15,164.07,164.12,4000.0,120.8212,120.8433,120.7844,120.8212,4000.0
2014-03-18 12:35:00,164.14,164.14,164.07,164.09,7000.0,120.8359,120.8359,120.7844,120.7991,7000.0
2014-03-18 12:40:00,164.11,164.12,163.87,163.88,9300.0,120.8139,120.8212,120.6372,120.6445,9300.0
2014-03-18 12:45:00,163.92,163.95,163.85,163.87,7700.0,120.674,120.6961,120.6224,120.6372,7700.0
2014-03-18 12:50:00,163.88,164.02,163.87,164.02,5400.0,120.6445,120.7476,120.6372,120.7476,5400.0
2014-03-18 12:55:00,163.99,164.01,163.96,163.98,2300.0,120.7255,120.7402,120.7034,120.7182,2300.0
2014-03-18 13:00:00,164.0,164.04,163.98,163.98,8600.0,120.7329,120.7623,120.7182,120.7182,8600.0
2014-03-18 13:05:00,163.98,164.0,163.87,163.92,6400.0,120.7182,120.7329,120.6372,120.674,6400.0
2014-03-18 13:10:00,163.95,164.01,163.95,163.98,4600.0,120.6961,120.7402,120.6961,120.7182,4600.0
2014-03-18 13:15:00,163.97,164.0,163.9,163.97,4500.0,120.7108,120.7329,120.6593,120.7108,4500.0
2014-03-18 13:20:00,163.98,164.05,163.98,164.01,11700.0,120.7182,120.7697,120.7182,120.7402,11700.0
2014-03-18 13:25:00,164.03,164.07,163.98,164.02,24500.0,120.755,120.7844,120.7182,120.7476,24500.0
2014-03-18 13:30:00,164.02,164.12,164.0,164.03,26700.0,120.7476,120.8212,120.7329,120.755,26700.0
2014-03-18 13:35:00,164.03,164.05,163.91,164.0,22400.0,120.755,120.7697,120.6666,120.7329,22400.0
2014-03-18 13:40:00,164.02,164.06,163.92,164.0,25100.0,120.7476,120.777,120.674,120.7329,25100.0
2014-03-18 13:45:00,164.01,164.03,163.97,163.97,14100.0,120.7402,120.755,120.7108,120.7108,14100.0
2014-03-18 13:50:00,163.94,164.0,163.92,163.99,5900.0,120.6887,120.7329,120.674,120.7255,5900.0
2014-03-18 13:55:00,164.02,164.02,163.89,163.91,11500.0,120.7476,120.7476,120.6519,120.6666,11500.0
2014-03-18 14:00:00,163.92,164.08,163.92,164.03,5900.0,120.674,120.7918,120.674,120.755,5900.0
2014-03-18 14:05:00,164.05,164.11,164.05,164.11,10900.0,120.7697,120.8139,120.7697,120.8139,10900.0
2014-03-18 14:10:00,164.11,164.13,164.08,164.08,10000.0,120.8139,120.8286,120.7918,120.7918,10000.0
2014-03-18 14:15:00,164.1,164.1,164.04,164.06,7000.0,120.8065,120.8065,120.7623,120.777,7000.0
2014-03-18 14:20:00,164.08,164.15,164.05,164.07,15700.0,120.7918,120.8433,120.7697,120.7844,15700.0
2014-03-18 14:25:00,164.07,164.07,164.0,164.03,44000.0,120.7844,120.7844,120.7329,120.755,44000.0
2014-03-18 14:30:00,164.04,164.05,164.02,164.04,9300.0,120.7623,120.7697,120.7476,120.7623,9300.0
2014-03-18 14:35:00,164.04,164.05,164.0,164.02,17800.0,120.7623,120.7697,120.7329,120.7476,17800.0
2014-03-18 14:40:00,164.03,164.05,164.0,164.01,24200.0,120.755,120.7697,120.7329,120.7402,24200.0
2014-03-18 14:45:00,164.02,164.04,163.99,164.0,28400.0,120.7476,120.7623,120.7255,120.7329,28400.0
2014-03-18 14:50:00,164.0,164.05,163.99,164.05,33300.0,120.7329,120.7697,120.7255,120.7697,33300.0
2014-03-18 14:55:00,164.05,164.07,164.0,164.02,23900.0,120.7697,120.7844,120.7329,120.7476,23900.0
2014-03-18 15:00:00,164.0,164.02,163.87,163.88,14300.0,120.7329,120.7476,120.6372,120.6445,14300.0
2014-03-18 15:05:00,163.89,163.96,163.85,163.93,17200.0,120.6519,120.7034,120.6224,120.6813,17200.0
2014-03-18 15:10:00,163.92,163.94,163.87,163.94,16900.0,120.674,120.6887,120.6372,120.6887,16900.0
2014-03-18 15:15:00,163.94,163.99,163.93,163.97,24500.0,120.6887,120.7255,120.6813,120.7108,24500.0
2014-03-18 15:20:00,164.0,164.0,163.93,163.96,15400.0,120.7329,120.7329,120.6813,120.7034,15400.0
2014-03-18 15:25:00,163.97,164.03,163.96,164.01,21800.0,120.7108,120.755,120.7034,120.7402,21800.0
2014-03-18 15:30:00,164.02,164.03,163.92,163.98,24000.0,120.7476,120.755,120.674,120.7182,24000.0
2014-03-18 15:35:00,163.98,164.11,163.98,164.1,19100.0,120.7182,120.8139,120.7182,120.8065,19100.0
2014-03-18 15:40:00,164.11,164.2,164.09,164.18,29900.0,120.8139,120.8801,120.7991,120.8654,29900.0
2014-03-18 15:45:00,164.18,164.21,164.1,164.13,19200.0,120.8654,120.8875,120.8065,120.8286,19200.0
2014-03-18 15:50:00,164.11,164.18,164.11,164.15,25100.0,120.8139,120.8654,120.8139,120.8433,25100.0
2014-03-18 15:55:00,164.15,164.26,163.97,163.97,106800.0,120.8433,120.9243,120.7108,120.7108,106800.0
2014-03-19 09:30:00,164.37,164.58,163.5,163.75,65000.0,121.0053,121.1599,120.3648,120.5488,65000.0
2014-03-19 09:35:00,163.83,163.94,163.48,163.81,40200.0,120.6077,120.6887,120.3501,120.593,40200.0
2014-03-19 09:40:00,163.82,163.91,163.53,163.79,20000.0,120.6004,120.6666,120.3869,120.5783,20000.0
2014-03-19 09:45:00,163.86,163.89,163.62,163.76,16400.0,120.6298,120.6519,120.4531,120.5562,16400.0
2014-03-19 09:50:00,163.75,163.89,163.59,163.72,14700.0,120.5488,120.6519,120.431,120.5267,14700.0
2014-03-19 09:55:00,163.77,163.94,163.63,163.69,50300.0,120.5636,120.6887,120.4605,120.5047,50300.0
2014-03-19 10:00:00,163.7,163.81,163.62,163.75,15200.0,120.512,120.593,120.4531,120.5488,15200.0
2014-03-19 10:05:00,163.74,163.82,163.52,163.72,23000.0,120.5415,120.6004,120.3795,120.5267,23000.0
2014-03-19 10:10:00,163.73,163.8,163.69,163.73,24200.0,120.5341,120.5856,120.5047,120.5341,24200.0
2014-03-19 10:15:00,163.74,163.77,163.66,163.71,28900.0,120.5415,120.5636,120.4826,120.5194,28900.0
2014-03-19 10:20:00,163.73,163.95,163.68,163.9,24900.0,120.5341,120.6961,120.4973,120.6593,24900.0
2014-03-19 10:25:00,163.9,163.95,163.85,163.85,25300.0,120.6593,120.6961,120.6224,120.6224,25300.0
2014-03-19 10:30:00,163.87,163.96,163.77,163.92,8900.0,120.6372,120.7034,120.5636,120.674,8900.0
2014-03-19 10:35:00,163.94,163.96,163.79,163.91,12000.0,120.6887,120.7034,120.5783,120.6666,12000.0
2014-03-19 10:40:00,163.92,163.95,163.83,163.91,9400.0,120.674,120.6961,120.6077,120.6666,9400.0
2014-03-19 10:45:00,163.89,163.95,163.83,163.95,6500.0,120.6519,120.6961,120.6077,120.6961,6500.0
2014-03-19 10:50:00,163.94,163.94,163.89,163.9,18900.0,120.6887,120.6887,120.6519,120.6593,18900.0
2014-03-19 10:55:00,163.91,163.93,163.82,163.86,17300.0,120.6666,120.6813,120.6004,120.6298,17300.0
2014-03-19 11:00:00,163.87,163.94,163.87,163.93,14300.0,120.6372,120.6887,120.6372,120.6813,14300.0
2014-03-19 11:05:00,163.93,163.94,163.87,163.88,17700.0,120.6813,120.6887,120.6372,120.6445,17700.0
2014-03-19 11:10:00,163.9,164.01,163.85,163.92,25400.0,120.6593,120.7402,120.6224,120.674,25400.0
2014-03-19 11:15:00,163.92,163.94,163.84,163.88,12000.0,120.674,120.6887,120.6151,120.6445,12000.0
2014-03-19 11:20:00,163.89,163.93,163.89,163.92,7000.0,120.6519,120.6813,120.6519,120.674,7000.0
2014-03-19 11:25:00,163.91,163.93,163.85,163.88,9300.0,120.6666,120.6813,120.6224,120.6445,9300.0
2014-03-19 11:30:00,163.88,163.93,163.86,163.91,7200.0,120.6445,120.6813,120.6298,120.6666,7200.0
2014-03-19 11:35:00,163.9,163.9,163.75,163.78,6200.0,120.6593,120.6593,120.5488,120.5709,6200.0
2014-03-19 11:40:00,163.79,163.79,163.66,163.71,7400.0,120.5783,120.5783,120.4826,120.5194,7400.0
2014-03-19 11:45:00,163.73,163.8,163.7,163.74,6400.0,120.5341,120.5856,120.512,120.5415,6400.0
2014-03-19 11:50:00,163.75,163.78,163.64,163.68,14500.0,120.5488,120.5709,120.4679,120.4973,14500.0
2014-03-19 11:55:00,163.69,163.8,163.68,163.76,14500.0,120.5047,120.5856,120.4973,120.5562,14500.0
2014-03-19 12:00:00,163.76,163.8,163.73,163.75,27000.0,120.5562,120.5856,120.5341,120.5488,27000.0
2014-03-19 12:05:00,163.75,163.78,163.66,163.75,12000.0,120.5488,120.5709,120.4826,120.5488,12000.0
2014-03-19 12:10:00,163.71,163.71,163.62,163.62,5500.0,120.5194,120.5194,120.4531,120.4531,5500.0
2014-03-19 12:15:00,163.63,163.7,163.55,163.61,8700.0,120.4605,120.512,120.4016,120.4458,8700.0
2014-03-19 12:20:00,163.6,163.62,163.51,163.53,4900.0,120.4384,120.4531,120.3721,120.3869,4900.0
2014-03-19 12:25:00,163.53,163.61,163.48,163.48,27800.0,120.3869,120.4458,120.3501,120.3501,27800.0
2014-03-19 12:30:00,163.46,163.48,163.26,163.4,14100.0,120.3353,120.3501,120.1881,120.2912,14100.0
2014-03-19 12:35:00,163.35,163.35,163.24,163.31,4700.0,120.2544,120.2544,120.1734,120.2249,4700.0
2014-03-19 12:40:00,163.33,163.35,163.21,163.29,6100.0,120.2396,120.2544,120.1513,120.2102,6100.0
2014-03-19 12:45:00,163.28,163.38,163.24,163.38,9600.0,120.2028,120.2764,120.1734,120.2764,9600.0
2014-03-19 12:50:00,163.42,163.43,163.36,163.41,4200.0,120.3059,120.3133,120.2617,120.2985,4200.0
2014-03-19 12:55:00,163.44,163.47,163.39,163.39,3900.0,120.3206,120.3427,120.2838,120.2838,3900.0
2014-03-19 13:00:00,163.39,163.5,163.39,163.42,5300.0,120.2838,120.3648,120.2838,120.3059,5300.0
2014-03-19 13:05:00,163.42,163.42,163.38,163.39,4700.0,120.3059,120.3059,120.2764,120.2838,4700.0
2014-03-19 13:10:00,163.41,163.52,163.41,163.52,8500.0,120.2985,120.3795,120.2985,120.3795,8500.0
2014-03-19 13:15:00,163.52,163.58,163.51,163.58,4300.0,120.3795,120.4237,120.3721,120.4237,4300.0
2014-03-19 13:20:00,163.59,163.64,163.55,163.63,8600.0,120.431,120.4679,120.4016,120.4605,8600.0
2014-03-19 13:25:00,163.64,163.66,163.46,163.51,28900.0,120.4679,120.4826,120.3353,120.3721,28900.0
2014-03-19 13:30:00,163.5,163.53,163.44,163.44,16500.0,120.3648,120.3869,120.3206,120.3206,16500.0
2014-03-19 13:35:00,163.44,163.45,163.4,163.43,5900.0,120.3206,120.328,120.2912,120.3133,5900.0
2014-03-19 13:40:00,163.43,163.49,163.42,163.45,8200.0,120.3133,120.3574,120.3059,120.328,8200.0
2014-03-19 13:45:00,163.46,163.51,163.39,163.4,5100.0,120.3353,120.3721,120.2838,120.2912,5100.0
2014-03-19 13:50:00,163.41,163.52,163.4,163.49,4600.0,120.2985,120.3795,120.2912,120.3574,4600.0
2014-03-19 13:55:00,163.48,163.57,163.48,163.52,3000.0,120.3501,120.4163,120.3501,120.3795,3000.0
2014-03-19 14:00:00,163.52,163.52,162.83,163.0,25900.0,120.3795,120.3795,119.8715,119.9967,25900.0
2014-03-19 14:05:00,163.02,163.02,162.35,162.64,13100.0,120.0114,120.0114,119.5182,119.7317,13100.0
2014-03-19 14:10:00,162.56,162.72,162.33,162.56,20100.0,119.6728,119.7906,119.5035,119.6728,20100.0
2014-03-19 14:15:00,162.61,162.88,162.57,162.79,16300.0,119.7096,119.9084,119.6801,119.8421,16300.0
2014-03-19 14:20:00,162.77,162.86,162.66,162.66,12600.0,119.8274,119.8936,119.7464,119.7464,12600.0
2014-03-19 14:25:00,162.71,162.8,162.48,162.53,13100.0,119.7832,119.8495,119.6139,119.6507,13100.0
2014-03-19 14:30:00,162.57,162.74,162.41,162.41,23600.0,119.6801,119.8053,119.5624,119.5624,23600.0
2014-03-19 14:35:00,162.44,162.5,162.27,162.29,14700.0,119.5844,119.6286,119.4593,119.474,14700.0
2014-03-19 14:40:00,162.39,162.41,161.75,161.96,46100.0,119.5476,119.5624,119.0765,119.2311,46100.0
2014-03-19 14:45:00,162.0,162.0,161.9,161.96,23900.0,119.2605,119.2605,119.1869,119.2311,23900.0
2014-03-19 14:50:00,161.92,162.0,161.84,161.87,33100.0,119.2016,119.2605,119.1427,119.1648,33100.0
2014-03-19 14:55:00,161.91,162.05,161.85,161.98,17100.0,119.1943,119.2973,119.1501,119.2458,17100.0
2014-03-19 15:00:00,161.96,162.03,161.66,161.7,21100.0,119.2311,119.2826,119.0102,119.0397,21100.0
2014-03-19 15:05:00,161.7,161.7,160.51,160.57,41000.0,119.0397,119.0397,118.1636,118.2078,41000.0
2014-03-19 15:10:00,160.6,160.65,160.01,160.52,45200.0,118.2299,118.2667,117.7955,118.171,45200.0
2014-03-19 15:15:00,160.52,160.84,160.52,160.77,36100.0,118.171,118.4066,118.171,118.355,36100.0
2014-03-19 15:20:00,160.79,160.97,160.73,160.74,23500.0,118.3698,118.5023,118.3256,118.3329,23500.0
2014-03-19 15:25:00,160.76,161.0,160.75,160.97,32100.0,118.3477,118.5243,118.3403,118.5023,32100.0
2014-03-19 15:30:00,160.97,161.25,160.94,161.25,33200.0,118.5023,118.7084,118.4802,118.7084,33200.0
2014-03-19 15:35:00,161.27,161.49,161.14,161.18,38000.0,118.7231,118.8851,118.6274,118.6569,38000.0
2014-03-19 15:40:00,161.18,161.61,161.18,161.61,37000.0,118.6569,118.9734,118.6569,118.9734,37000.0
2014-03-19 15:45:00,161.62,161.68,161.51,161.51,42700.0,118.9808,119.0249,118.8998,118.8998,42700.0
2014-03-19 15:50:00,161.5,161.59,161.4,161.42,55100.0,118.8924,118.9587,118.8188,118.8335,55100.0
2014-03-19 15:55:00,161.45,161.67,160.87,160.89,217000.0,118.8556,119.0176,118.4286,118.4434,217000.0
2014-03-20 09:30:00,161.12,161.85,160.9,161.27,88000.0,118.6127,119.1501,118.4507,118.7231,88000.0
2014-03-20 09:35:00,161.33,162.47,160.99,161.94,153500.0,118.7673,119.6065,118.517,119.2164,153500.0
2014-03-20 09:40:00,161.94,162.2,161.4,161.4,39900.0,119.2164,119.4078,118.8188,118.8188,39900.0
2014-03-20 09:45:00,161.38,161.38,160.74,161.0,27600.0,118.8041,118.8041,118.3329,118.5243,27600.0
2014-03-20 09:50:00,160.95,160.97,160.62,160.86,73200.0,118.4875,118.5023,118.2446,118.4213,73200.0
2014-03-20 09:55:00,160.88,161.06,160.68,161.01,13900.0,118.436,118.5685,118.2888,118.5317,13900.0
2014-03-20 10:00:00,161.02,161.22,160.69,160.9,28900.0,118.5391,118.6863,118.2961,118.4507,28900.0
2014-03-20 10:05:00,160.8,161.34,160.76,161.32,16000.0,118.3771,118.7746,118.3477,118.7599,16000.0
2014-03-20 10:10:00,161.43,161.51,161.14,161.26,22400.0,118.8409,118.8998,118.6274,118.7158,22400.0
2014-03-20 10:15:00,161.27,161.63,161.27,161.38,20400.0,118.7231,118.9881,118.7231,118.8041,20400.0
2014-03-20 10:20:00,161.39,161.41,160.86,160.88,18200.0,118.8115,118.8262,118.4213,118.436,18200.0
2014-03-20 10:25:00,160.87,160.9,160.57,160.63,16500.0,118.4286,118.4507,118.2078,118.252,16500.0
2014-03-20 10:30:00,160.64,160.99,160.63,160.9,17400.0,118.2593,118.517,118.252,118.4507,17400.0
2014-03-20 10:35:00,160.91,160.93,160.71,160.71,18500.0,118.4581,118.4728,118.3109,118.3109,18500.0
2014-03-20 10:40:00,160.76,160.77,160.61,160.65,24000.0,118.3477,118.355,118.2372,118.2667,24000.0
2014-03-20 10:45:00,160.65,160.69,160.48,160.49,42900.0,118.2667,118.2961,118.1415,118.1489,42900.0
2014-03-20 10:50:00,160.52,160.53,160.15,160.22,25400.0,118.171,118.1783,117.8986,117.9501,25400.0
2014-03-20 10:55:00,160.22,160.3,160.06,160.11,22800.0,117.9501,118.009,117.8323,117.8692,22800.0
2014-03-20 11:00:00,160.1,160.12,159.65,159.75,55900.0,117.8618,117.8765,117.5305,117.6041,55900.0
2014-03-20 11:05:00,159.76,159.98,159.61,159.98,21500.0,117.6115,117.7734,117.5011,117.7734,21500.0
2014-03-20 11:10:00,160.0,160.02,159.62,159.77,19000.0,117.7882,117.8029,117.5084,117.6189,19000.0
2014-03-20 11:15:00,159.8,160.16,159.8,160.02,14100.0,117.6409,117.906,117.6409,117.8029,14100.0
2014-03-20 11:20:00,160.05,160.11,159.86,160.0,12200.0,117.825,117.8692,117.6851,117.7882,12200.0
2014-03-20 11:25:00,160.0,160.16,159.99,160.13,23700.0,117.7882,117.906,117.7808,117.8839,23700.0
2014-03-20 11:30:00,160.12,160.15,159.79,159.81,40500.0,117.8765,117.8986,117.6336,117.6483,40500.0
2014-03-20 11:35:00,159.79,159.96,159.51,159.62,84500.0,117.6336,117.7587,117.4274,117.5084,84500.0
2014-03-20 11:40:00,159.62,159.71,159.37,159.49,46000.0,117.5084,117.5747,117.3244,117.4127,46000.0
2014-03-20 11:45:00,159.41,159.69,159.41,159.62,16700.0,117.3538,117.56,117.3538,117.5084,16700.0
2014-03-20 11:50:00,159.65,159.81,159.64,159.75,12300.0,117.5305,117.6483,117.5231,117.6041,12300.0
2014-03-20 11:55:00,159.74,159.86,159.7,159.85,11600.0,117.5968,117.6851,117.5673,117.6777,11600.0
2014-03-20 12:00:00,159.85,160.07,159.74,159.82,16800.0,117.6777,117.8397,117.5968,117.6557,16800.0
2014-03-20 12:05:00,159.85,160.03,159.78,159.96,8500.0,117.6777,117.8103,117.6262,117.7587,8500.0
2014-03-20 12:10:00,159.99,160.12,159.99,160.03,9700.0,117.7808,117.8765,117.7808,117.8103,9700.0
2014-03-20 12:15:00,160.04,160.21,160.02,160.03,19500.0,117.8176,117.9428,117.8029,117.8103,19500.0
2014-03-20 12:20:00,160.05,160.31,160.03,160.22,19400.0,117.825,118.0164,117.8103,117.9501,19400.0
2014-03-20 12:25:00,160.23,160.31,159.99,159.99,80200.0,117.9575,118.0164,117.7808,117.7808,80200.0
2014-03-20 12:30:00,159.99,160.12,159.96,160.02,57800.0,117.7808,117.8765,117.7587,117.8029,57800.0
2014-03-20 12:35:00,160.0,160.05,159.93,159.96,22300.0,117.7882,117.825,117.7366,117.7587,22300.0
2014-03-20 12:40:00,159.95,160.0,159.92,159.94,12100.0,117.7514,117.7882,117.7293,117.744,12100.0
2014-03-20 12:45:00,159.97,160.03,159.92,160.0,41500.0,117.7661,117.8103,117.7293,117.7882,41500.0
2014-03-20 12:50:00,160.0,160.02,159.95,159.98,26700.0,117.7882,117.8029,117.7514,117.7734,26700.0
2014-03-20 12:55:00,160.0,160.02,159.95,160.01,30900.0,117.7882,117.8029,117.7514,117.7955,30900.0
2014-03-20 13:00:00,160.0,160.12,159.97,160.08,105100.0,117.7882,117.8765,117.7661,117.8471,105100.0
2014-03-20 13:05:00,160.08,160.15,160.01,160.1,115700.0,117.8471,117.8986,117.7955,117.8618,115700.0
2014-03-20 13:10:00,160.1,160.25,160.02,160.08,67900.0,117.8618,117.9722,117.8029,117.8471,67900.0
2014-03-20 13:15:00,160.13,160.2,159.96,159.98,47100.0,117.8839,117.9354,117.7587,117.7734,47100.0
2014-03-20 13:20:00,159.98,160.02,159.74,159.92,35500.0,117.7734,117.8029,117.5968,117.7293,35500.0
2014-03-20 13:25:00,159.93,159.99,159.81,159.85,13300.0,117.7366,117.7808,117.6483,117.6777,13300.0
2014-03-20 13:30:00,159.87,160.01,159.84,159.95,16600.0,117.6925,117.7955,117.6704,117.7514,16600.0
2014-03-20 13:35:00,159.97,160.0,159.83,159.92,24600.0,117.7661,117.7882,117.663,117.7293,24600.0
2014-03-20 13:40:00,159.93,159.99,159.84,159.92,13800.0,117.7366,117.7808,117.6704,117.7293,13800.0
2014-03-20 13:45:00,159.92,160.0,159.75,159.92,88500.0,117.7293,117.7882,117.6041,117.7293,88500.0
2014-03-20 13:50:00,159.94,159.99,159.84,159.89,16200.0,117.744,117.7808,117.6704,117.7072,16200.0
2014-03-20 13:55:00,159.89,159.96,159.83,159.85,22500.0,117.7072,117.7587,117.663,117.6777,22500.0
2014-03-20 14:00:00,159.85,159.87,159.73,159.78,29000.0,117.6777,117.6925,117.5894,117.6262,29000.0
2014-03-20 14:05:00,159.78,159.85,159.73,159.79,31700.0,117.6262,117.6777,117.5894,117.6336,31700.0
2014-03-20 14:10:00,159.8,159.91,159.79,159.84,37100.0,117.6409,117.7219,117.6336,117.6704,37100.0
2014-03-20 14:15:00,159.84,159.91,159.79,159.88,27000.0,117.6704,117.7219,117.6336,117.6998,27000.0
2014-03-20 14:20:00,159.88,160.03,159.88,159.99,20300.0,117.6998,117.8103,117.6998,117.7808,20300.0
2014-03-20 14:25:00,159.99,160.02,159.94,159.95,24600.0,117.7808,117.8029,117.744,117.7514,24600.0
2014-03-20 14:30:00,159.97,159.99,159.87,159.89,28900.0,117.7661,117.7808,117.6925,117.7072,28900.0
2014-03-20 14:35:00,159.9,159.92,159.75,159.77,19700.0,117.7146,117.7293,117.6041,117.6189,19700.0
2014-03-20 14:40:00,159.77,159.77,159.49,159.52,55800.0,117.6189,117.6189,117.4127,117.4348,55800.0
2014-03-20 14:45:00,159.51,159.57,159.5,159.57,23900.0,117.4274,117.4716,117.4201,117.4716,23900.0
2014-03-20 14:50:00,159.57,159.81,159.54,159.79,19300.0,117.4716,117.6483,117.4495,117.6336,19300.0
2014-03-20 14:55:00,159.81,159.82,159.72,159.72,18700.0,117.6483,117.6557,117.582,117.582,18700.0
2014-03-20 15:00:00,159.72,159.82,159.69,159.77,22200.0,117.582,117.6557,117.56,117.6189,22200.0
2014-03-20 15:05:00,159.78,159.87,159.71,159.86,30100.0,117.6262,117.6925,117.5747,117.6851,30100.0
2014-03-20 15:10:00,159.87,159.87,159.8,159.82,21100.0,117.6925,117.6925,117.6409,117.6557,21100.0
2014-03-20 15:15:00,159.83,159.85,159.8,159.83,25900.0,117.663,117.6777,117.6409,117.663,25900.0
2014-03-20 15:20:00,159.84,159.89,159.83,159.86,25700.0,117.6704,117.7072,117.663,117.6851,25700.0
2014-03-20 15:25:00,159.87,159.88,159.6,159.62,29400.0,117.6925,117.6998,117.4937,117.5084,29400.0
2014-03-20 15:30:00,159.62,159.73,159.62,159.68,39100.0,117.5084,117.5894,117.5084,117.5526,39100.0
2014-03-20 15:35:00,159.68,159.97,159.68,159.94,26400.0,117.5526,117.7661,117.5526,117.744,26400.0
2014-03-20 15:40:00,159.94,159.97,159.85,159.89,30800.0,117.744,117.7661,117.6777,117.7072,30800.0
2014-03-20 15:45:00,159.89,159.98,159.82,159.88,46100.0,117.7072,117.7734,117.6557,117.6998,46100.0
2014-03-20 15:50:00,159.89,159.89,159.56,159.57,55600.0,117.7072,117.7072,117.4643,117.4716,55600.0
2014-03-20 15:55:00,159.58,159.94,159.58,159.92,119700.0,117.479,117.744,117.479,117.7293,119700.0
2014-03-21 09:30:00,161.0,161.37,160.01,160.34,336800.0,118.5243,118.7967,117.7955,118.0385,336800.0
2014-03-21 09:35:00,160.54,160.82,160.12,160.36,25600.0,118.1857,118.3918,117.8765,118.0532,25600.0
2014-03-21 09:40:00,160.36,160.45,159.83,160.06,40000.0,118.0532,118.1195,117.663,117.8323,40000.0
2014-03-21 09:45:00,160.12,160.39,159.91,159.99,53000.0,117.8765,118.0753,117.7219,117.7808,53000.0
2014-03-21 09:50:00,159.99,160.16,159.9,160.11,64900.0,117.7808,117.906,117.7146,117.8692,64900.0
2014-03-21 09:55:00,160.09,160.11,159.92,159.92,13900.0,117.8544,117.8692,117.7293,117.7293,13900.0
2014-03-21 10:00:00,160.02,160.26,159.67,159.85,52800.0,117.8029,117.9796,117.5452,117.6777,52800.0
2014-03-21 10:05:00,160.0,160.08,159.75,159.86,19200.0,117.7882,117.8471,117.6041,117.6851,19200.0
2014-03-21 10:10:00,159.93,160.3,159.91,160.25,39300.0,117.7366,118.009,117.7219,117.9722,39300.0
2014-03-21 10:15:00,160.25,160.44,160.07,160.1,32900.0,117.9722,118.1121,117.8397,117.8618,32900.0
2014-03-21 10:20:00,160.04,160.25,159.97,160.24,39600.0,117.8176,117.9722,117.7661,117.9649,39600.0
2014-03-21 10:25:00,160.22,160.32,160.09,160.28,17900.0,117.9501,118.0237,117.8544,117.9943,17900.0
2014-03-21 10:30:00,160.19,160.31,160.14,160.24,11400.0,117.928,118.0164,117.8912,117.9649,11400.0
2014-03-21 10:35:00,160.23,160.39,160.22,160.32,20800.0,117.9575,118.0753,117.9501,118.0237,20800.0
2014-03-21 10:40:00,160.3,160.39,160.26,160.33,26700.0,118.009,118.0753,117.9796,118.0311,26700.0
2014-03-21 10:45:00,160.35,160.39,160.25,160.3,20800.0,118.0458,118.0753,117.9722,118.009,20800.0
2014-03-21 10:50:00,160.28,160.39,160.21,160.26,14100.0,117.9943,118.0753,117.9428,117.9796,14100.0
2014-03-21 10:55:00,160.31,160.4,160.23,160.36,19600.0,118.0164,118.0826,117.9575,118.0532,19600.0
2014-03-21 11:00:00,160.39,160.42,160.23,160.36,18300.0,118.0753,118.0974,117.9575,118.0532,18300.0
2014-03-21 11:05:00,160.38,160.4,160.29,160.3,11100.0,118.0679,118.0826,118.0017,118.009,11100.0
2014-03-21 11:10:00,160.31,160.39,160.28,160.36,20000.0,118.0164,118.0753,117.9943,118.0532,20000.0
2014-03-21 11:15:00,160.34,160.42,160.34,160.36,16400.0,118.0385,118.0974,118.0385,118.0532,16400.0
2014-03-21 11:20:00,160.37,160.45,160.26,160.41,14200.0,118.0606,118.1195,117.9796,118.09,14200.0
2014-03-21 11:25:00,160.42,160.45,160.28,160.34,15400.0,118.0974,118.1195,117.9943,118.0385,15400.0
2014-03-21 11:30:00,160.34,160.45,160.34,160.42,17500.0,118.0385,118.1195,118.0385,118.0974,17500.0
2014-03-21 11:35:00,160.43,160.47,160.3,160.47,16100.0,118.1047,118.1342,118.009,118.1342,16100.0
2014-03-21 11:40:00,160.41,160.47,160.3,160.3,19900.0,118.09,118.1342,118.009,118.009,19900.0
2014-03-21 11:45:00,160.31,160.34,160.2,160.21,23400.0,118.0164,118.0385,117.9354,117.9428,23400.0
2014-03-21 11:50:00,160.2,160.3,160.14,160.27,24400.0,117.9354,118.009,117.8912,117.9869,24400.0
2014-03-21 11:55:00,160.25,160.3,160.15,160.28,17800.0,117.9722,118.009,117.8986,117.9943,17800.0
2014-03-21 12:00:00,160.25,160.31,160.2,160.27,17000.0,117.9722,118.0164,117.9354,117.9869,17000.0
2014-03-21 12:05:00,160.27,160.37,160.27,160.35,12700.0,117.9869,118.0606,117.9869,118.0458,12700.0
2014-03-21 12:10:00,160.38,160.4,160.27,160.27,12200.0,118.0679,118.0826,117.9869,117.9869,12200.0
2014-03-21 12:15:00,160.27,160.34,160.17,160.2,22300.0,117.9869,118.0385,117.9133,117.9354,22300.0
2014-03-21 12:20:00,160.19,160.26,160.05,160.05,17300.0,117.928,117.9796,117.825,117.825,17300.0
2014-03-21 12:25:00,160.1,160.23,160.1,160.15,19100.0,117.8618,117.9575,117.8618,117.8986,19100.0
2014-03-21 12:30:00,160.15,160.24,160.11,160.24,21700.0,117.8986,117.9649,117.8692,117.9649,21700.0
2014-03-21 12:35:00,160.25,160.26,160.11,160.17,12000.0,117.9722,117.9796,117.8692,117.9133,12000.0
2014-03-21 12:40:00,160.16,160.27,160.14,160.27,21200.0,117.906,117.9869,117.8912,117.9869,21200.0
2014-03-21 12:45:00,160.27,160.3,160.09,160.11,26100.0,117.9869,118.009,117.8544,117.8692,26100.0
2014-03-21 12:50:00,160.09,160.1,159.95,159.98,19100.0,117.8544,117.8618,117.7514,117.7734,19100.0
2014-03-21 12:55:00,159.99,160.0,159.86,159.87,8300.0,117.7808,117.7882,117.6851,117.6925,8300.0
2014-03-21 13:00:00,159.84,159.95,159.81,159.88,11500.0,117.6704,117.7514,117.6483,117.6998,11500.0
2014-03-21 13:05:00,159.91,159.99,159.91,159.96,8600.0,117.7219,117.7808,117.7219,117.7587,8600.0
2014-03-21 13:10:00,159.96,159.97,159.76,159.89,11100.0,117.7587,117.7661,117.6115,117.7072,11100.0
2014-03-21 13:15:00,159.87,159.92,159.81,159.85,9700.0,117.6925,117.7293,117.6483,117.6777,9700.0
2014-03-21 13:20:00,159.87,159.89,159.73,159.74,8100.0,117.6925,117.7072,117.5894,117.5968,8100.0
2014-03-21 13:25:00,159.72,159.72,159.52,159.66,12800.0,117.582,117.582,117.4348,117.5379,12800.0
2014-03-21 13:30:00,159.61,159.66,159.52,159.55,12300.0,117.5011,117.5379,117.4348,117.4569,12300.0
2014-03-21 13:35:00,159.55,159.6,159.42,159.53,14100.0,117.4569,117.4937,117.3612,117.4422,14100.0
2014-03-21 13:40:00,159.51,159.55,159.44,159.44,6400.0,117.4274,117.4569,117.3759,117.3759,6400.0
2014-03-21 13:45:00,159.4,159.47,159.3,159.38,7100.0,117.3465,117.398,117.2728,117.3317,7100.0
2014-03-21 13:50:00,159.38,159.66,159.37,159.56,14000.0,117.3317,117.5379,117.3244,117.4643,14000.0
2014-03-21 13:55:00,159.56,159.58,159.38,159.43,9600.0,117.4643,117.479,117.3317,117.3686,9600.0
2014-03-21 14:00:00,159.42,159.56,159.37,159.42,26600.0,117.3612,117.4643,117.3244,117.3612,26600.0
2014-03-21 14:05:00,159.44,159.6,159.43,159.56,9400.0,117.3759,117.4937,117.3686,117.4643,9400.0
2014-03-21 14:10:00,159.6,159.67,159.54,159.54,13600.0,117.4937,117.5452,117.4495,117.4495,13600.0
2014-03-21 14:15:00,159.56,159.71,159.53,159.54,15100.0,117.4643,117.5747,117.4422,117.4495,15100.0
2014-03-21 14:20:00,159.54,159.64,159.54,159.62,17300.0,117.4495,117.5231,117.4495,117.5084,17300.0
2014-03-21 14:25:00,159.6,159.63,159.46,159.51,13400.0,117.4937,117.5158,117.3906,117.4274,13400.0
2014-03-21 14:30:00,159.48,159.56,159.44,159.48,19400.0,117.4054,117.4643,117.3759,117.4054,19400.0
2014-03-21 14:35:00,159.51,159.79,159.51,159.76,10300.0,117.4274,117.6336,117.4274,117.6115,10300.0
2014-03-21 14:40:00,159.76,159.78,159.67,159.78,13800.0,117.6115,117.6262,117.5452,117.6262,13800.0
2014-03-21 14:45:00,159.77,159.83,159.74,159.8,14900.0,117.6189,117.663,117.5968,117.6409,14900.0
2014-03-21 14:50:00,159.8,159.85,159.8,159.81,22400.0,117.6409,117.6777,117.6409,117.6483,22400.0
2014-03-21 14:55:00,159.81,159.84,159.73,159.78,13200.0,117.6483,117.6704,117.5894,117.6262,13200.0
2014-03-21 15:00:00,159.77,159.77,159.3,159.39,26700.0,117.6189,117.6189,117.2728,117.3391,26700.0
2014-03-21 15:05:00,159.38,159.57,159.33,159.52,17300.0,117.3317,117.4716,117.2949,117.4348,17300.0
2014-03-21 15:10:00,159.52,159.59,159.28,159.28,22300.0,117.4348,117.4863,117.2581,117.2581,22300.0
2014-03-21 15:15:00,159.28,159.29,159.08,159.08,27300.0,117.2581,117.2655,117.1109,117.1109,27300.0
2014-03-21 15:20:00,159.07,159.08,158.91,159.01,46700.0,117.1035,117.1109,116.9857,117.0594,46700.0
2014-03-21 15:25:00,159.02,159.45,159.0,159.44,40300.0,117.0667,117.3833,117.052,117.3759,40300.0
2014-03-21 15:30:00,159.42,159.42,159.18,159.18,28900.0,117.3612,117.3612,117.1845,117.1845,28900.0
2014-03-21 15:35:00,159.18,159.18,159.09,159.11,36400.0,117.1845,117.1845,117.1183,117.133,36400.0
2014-03-21 15:40:00,159.1,159.17,158.93,159.17,59100.0,117.1256,117.1771,117.0005,117.1771,59100.0
2014-03-21 15:45:00,159.15,159.27,159.0,159.06,82500.0,117.1624,117.2508,117.052,117.0962,82500.0
2014-03-21 15:50:00,159.05,159.2,159.05,159.12,58700.0,117.0888,117.1992,117.0888,117.1403,58700.0
2014-03-21 15:55:00,159.13,159.35,158.85,158.92,280800.0,117.1477,117.3097,116.9416,116.9931,280800.0
2014-03-24 09:30:00,158.53,159.03,158.0,158.95,67600.0,116.706,117.0741,116.3158,117.0152,67600.0
2014-03-24 09:35:00,158.96,159.25,158.67,159.14,87900.0,117.0225,117.236,116.8091,117.1551,87900.0
2014-03-24 09:40:00,159.17,159.33,158.96,159.15,30000.0,117.1771,117.2949,117.0225,117.1624,30000.0
2014-03-24 09:45:00,159.14,159.37,158.96,159.37,14600.0,117.1551,117.3244,117.0225,117.3244,14600.0
2014-03-24 09:50:00,159.28,159.36,159.06,159.16,43900.0,117.2581,117.317,117.0962,117.1698,43900.0
2014-03-24 09:55:00,159.16,159.16,158.73,158.77,12600.0,117.1698,117.1698,116.8532,116.8827,12600.0
2014-03-24 10:00:00,158.74,158.74,158.07,158.18,18400.0,116.8606,116.8606,116.3674,116.4483,18400.0
2014-03-24 10:05:00,158.12,158.12,157.61,157.87,23600.0,116.4042,116.4042,116.0287,116.2201,23600.0
2014-03-24 10:10:00,157.8,158.01,157.52,157.52,27700.0,116.1686,116.3232,115.9625,115.9625,27700.0
2014-03-24 10:15:00,157.59,157.75,157.5,157.65,27900.0,116.014,116.1318,115.9477,116.0582,27900.0
2014-03-24 10:20:00,157.62,157.82,157.51,157.8,24500.0,116.0361,116.1833,115.9551,116.1686,24500.0
2014-03-24 10:25:00,157.78,157.9,157.53,157.61,46000.0,116.1539,116.2422,115.9698,116.0287,46000.0
2014-03-24 10:30:00,157.59,157.62,157.35,157.36,17500.0,116.014,116.0361,115.8373,115.8447,17500.0
2014-03-24 10:35:00,157.36,157.52,157.29,157.42,11200.0,115.8447,115.9625,115.7931,115.8888,11200.0
2014-03-24 10:40:00,157.45,157.67,157.36,157.43,29200.0,115.9109,116.0729,115.8447,115.8962,29200.0
2014-03-24 10:45:00,157.45,157.63,157.22,157.23,12800.0,115.9109,116.0434,115.7416,115.749,12800.0
2014-03-24 10:50:00,157.26,157.47,157.06,157.35,23700.0,115.771,115.9256,115.6238,115.8373,23700.0
2014-03-24 10:55:00,157.36,157.45,157.25,157.29,14400.0,115.8447,115.9109,115.7637,115.7931,14400.0
2014-03-24 11:00:00,157.28,157.31,157.01,157.21,19500.0,115.7858,115.8079,115.587,115.7342,19500.0
2014-03-24 11:05:00,157.18,157.37,157.04,157.34,13600.0,115.7122,115.852,115.6091,115.8299,13600.0
2014-03-24 11:10:00,157.34,157.51,157.28,157.45,11000.0,115.8299,115.9551,115.7858,115.9109,11000.0
2014-03-24 11:15:00,157.44,157.51,157.35,157.4,14800.0,115.9036,115.9551,115.8373,115.8741,14800.0
2014-03-24 11:20:00,157.37,157.51,157.33,157.33,15000.0,115.852,115.9551,115.8226,115.8226,15000.0
2014-03-24 11:25:00,157.33,157.56,157.29,157.54,10000.0,115.8226,115.9919,115.7931,115.9772,10000.0
2014-03-24 11:30:00,157.51,157.51,157.25,157.51,14800.0,115.9551,115.9551,115.7637,115.9551,14800.0
2014-03-24 11:35:00,157.5,157.53,157.27,157.33,13200.0,115.9477,115.9698,115.7784,115.8226,13200.0
2014-03-24 11:40:00,157.37,157.45,157.21,157.32,6600.0,115.852,115.9109,115.7342,115.8152,6600.0
2014-03-24 11:45:00,157.33,157.42,157.16,157.28,19800.0,115.8226,115.8888,115.6974,115.7858,19800.0
2014-03-24 11:50:00,157.28,157.41,157.14,157.31,13200.0,115.7858,115.8815,115.6827,115.8079,13200.0
2014-03-24 11:55:00,157.29,157.38,157.18,157.27,14100.0,115.7931,115.8594,115.7122,115.7784,14100.0
2014-03-24 12:00:00,157.29,157.67,157.25,157.67,11200.0,115.7931,116.0729,115.7637,116.0729,11200.0
2014-03-24 12:05:00,157.69,157.7,157.46,157.67,13000.0,116.0876,116.095,115.9183,116.0729,13000.0
2014-03-24 12:10:00,157.72,157.72,157.41,157.42,22800.0,116.1097,116.1097,115.8815,115.8888,22800.0
2014-03-24 12:15:00,157.48,157.6,157.4,157.55,18100.0,115.933,116.0213,115.8741,115.9845,18100.0
2014-03-24 12:20:00,157.49,157.83,157.49,157.82,28000.0,115.9404,116.1907,115.9404,116.1833,28000.0
2014-03-24 12:25:00,157.85,157.85,157.25,157.26,35000.0,116.2054,116.2054,115.7637,115.771,35000.0
2014-03-24 12:30:00,157.29,157.43,157.12,157.31,8800.0,115.7931,115.8962,115.668,115.8079,8800.0
2014-03-24 12:35:00,157.33,157.39,157.15,157.22,7300.0,115.8226,115.8668,115.6901,115.7416,7300.0
2014-03-24 12:40:00,157.25,157.29,157.13,157.2,10600.0,115.7637,115.7931,115.6753,115.7269,10600.0
2014-03-24 12:45:00,157.18,157.21,157.03,157.07,13300.0,115.7122,115.7342,115.6017,115.6312,13300.0
2014-03-24 12:50:00,157.07,157.3,157.07,157.09,16900.0,115.6312,115.8005,115.6312,115.6459,16900.0
2014-03-24 12:55:00,157.07,157.21,157.06,157.19,14400.0,115.6312,115.7342,115.6238,115.7195,14400.0
2014-03-24 13:00:00,157.19,157.57,157.19,157.5,22600.0,115.7195,115.9993,115.7195,115.9477,22600.0
2014-03-24 13:05:00,157.52,157.52,157.28,157.33,15900.0,115.9625,115.9625,115.7858,115.8226,15900.0
2014-03-24 13:10:00,157.34,157.48,157.31,157.42,13700.0,115.8299,115.933,115.8079,115.8888,13700.0
2014-03-24 13:15:00,157.42,157.43,157.25,157.34,6000.0,115.8888,115.8962,115.7637,115.8299,6000.0
2014-03-24 13:20:00,157.39,157.58,157.32,157.41,24300.0,115.8668,116.0066,115.8152,115.8815,24300.0
2014-03-24 13:25:00,157.41,157.51,157.35,157.44,20900.0,115.8815,115.9551,115.8373,115.9036,20900.0
2014-03-24 13:30:00,157.46,157.82,157.46,157.8,10200.0,115.9183,116.1833,115.9183,116.1686,10200.0
2014-03-24 13:35:00,157.84,157.87,157.58,157.66,11100.0,116.198,116.2201,116.0066,116.0655,11100.0
2014-03-24 13:40:00,157.67,157.98,157.66,157.98,8700.0,116.0729,116.3011,116.0655,116.3011,8700.0
2014-03-24 13:45:00,157.97,158.01,157.85,157.95,12300.0,116.2937,116.3232,116.2054,116.279,12300.0
2014-03-24 13:50:00,157.96,157.99,157.85,157.92,10500.0,116.2864,116.3085,116.2054,116.2569,10500.0
2014-03-24 13:55:00,157.95,158.02,157.86,157.96,11600.0,116.279,116.3305,116.2128,116.2864,11600.0
2014-03-24 14:00:00,157.93,158.14,157.93,158.14,9000.0,116.2643,116.4189,116.2643,116.4189,9000.0
2014-03-24 14:05:00,158.14,158.15,157.97,158.04,14500.0,116.4189,116.4262,116.2937,116.3453,14500.0
2014-03-24 14:10:00,158.06,158.24,158.06,158.23,15100.0,116.36,116.4925,116.36,116.4851,15100.0
2014-03-24 14:15:00,158.21,158.21,158.0,158.04,7700.0,116.4704,116.4704,116.3158,116.3453,7700.0
2014-03-24 14:20:00,158.01,158.17,158.01,158.12,10000.0,116.3232,116.441,116.3232,116.4042,10000.0
2014-03-24 14:25:00,158.11,158.32,158.01,158.22,17600.0,116.3968,116.5514,116.3232,116.4778,17600.0
2014-03-24 14:30:00,158.23,158.28,158.02,158.11,17600.0,116.4851,116.5219,116.3305,116.3968,17600.0
2014-03-24 14:35:00,158.15,158.18,158.0,158.07,13100.0,116.4262,116.4483,116.3158,116.3674,13100.0
2014-03-24 14:40:00,158.08,158.26,158.08,158.15,16200.0,116.3747,116.5072,116.3747,116.4262,16200.0
2014-03-24 14:45:00,158.12,158.3,158.11,158.21,23000.0,116.4042,116.5367,116.3968,116.4704,23000.0
2014-03-24 14:50:00,158.21,158.32,158.12,158.19,13500.0,116.4704,116.5514,116.4042,116.4557,13500.0
2014-03-24 14:55:00,158.15,158.19,158.06,158.12,11500.0,116.4262,116.4557,116.36,116.4042,11500.0
2014-03-24 15:00:00,158.12,158.24,158.08,158.22,11300.0,116.4042,116.4925,116.3747,116.4778,11300.0
2014-03-24 15:05:00,158.22,158.36,158.19,158.24,13800.0,116.4778,116.5808,116.4557,116.4925,13800.0
2014-03-24 15:10:00,158.22,158.23,157.92,158.02,22300.0,116.4778,116.4851,116.2569,116.3305,22300.0
2014-03-24 15:15:00,158.02,158.16,157.96,158.12,15400.0,116.3305,116.4336,116.2864,116.4042,15400.0
2014-03-24 15:20:00,158.11,158.36,158.11,158.36,17600.0,116.3968,116.5808,116.3968,116.5808,17600.0
2014-03-24 15:25:00,158.34,158.48,158.24,158.48,19900.0,116.5661,116.6692,116.4925,116.6692,19900.0
2014-03-24 15:30:00,158.48,158.67,158.47,158.62,24800.0,116.6692,116.8091,116.6618,116.7722,24800.0
2014-03-24 15:35:00,158.6,158.63,158.54,158.54,21400.0,116.7575,116.7796,116.7134,116.7134,21400.0
2014-03-24 15:40:00,158.54,158.55,158.29,158.48,25300.0,116.7134,116.7207,116.5293,116.6692,25300.0
2014-03-24 15:45:00,158.49,158.5,158.38,158.45,32000.0,116.6765,116.6839,116.5956,116.6471,32000.0
2014-03-24 15:50:00,158.43,158.44,158.25,158.38,37600.0,116.6324,116.6397,116.4999,116.5956,37600.0
2014-03-24 15:55:00,158.38,158.4,158.16,158.19,56800.0,116.5956,116.6103,116.4336,116.4557,56800.0
2014-03-25 09:30:00,158.75,159.42,158.58,159.4,37700.0,116.868,117.3612,116.7428,117.3465,37700.0
2014-03-25 09:35:00,159.46,159.89,159.42,159.88,39300.0,117.3906,117.7072,117.3612,117.6998,39300.0
2014-03-25 09:40:00,159.88,160.0,159.53,159.86,40600.0,117.6998,117.7882,117.4422,117.6851,40600.0
2014-03-25 09:45:00,159.76,160.0,159.72,159.95,30500.0,117.6115,117.7882,117.582,117.7514,30500.0
2014-03-25 09:50:00,159.94,160.04,159.82,159.91,33600.0,117.744,117.8176,117.6557,117.7219,33600.0
2014-03-25 09:55:00,160.0,160.3,159.92,160.05,65400.0,117.7882,118.009,117.7293,117.825,65400.0
2014-03-25 10:00:00,160.06,160.25,159.57,159.84,21700.0,117.8323,117.9722,117.4716,117.6704,21700.0
2014-03-25 10:05:00,159.94,160.4,159.82,160.4,45700.0,117.744,118.0826,117.6557,118.0826,45700.0
2014-03-25 10:10:00,160.42,160.45,160.05,160.28,21300.0,118.0974,118.1195,117.825,117.9943,21300.0
2014-03-25 10:15:00,160.27,160.37,160.18,160.24,14600.0,117.9869,118.0606,117.9207,117.9649,14600.0
2014-03-25 10:20:00,160.26,160.3,159.96,159.96,11300.0,117.9796,118.009,117.7587,117.7587,11300.0
2014-03-25 10:25:00,159.93,160.01,159.73,159.87,12700.0,117.7366,117.7955,117.5894,117.6925,12700.0
2014-03-25 10:30:00,159.89,160.02,159.77,159.84,16300.0,117.7072,117.8029,117.6189,117.6704,16300.0
2014-03-25 10:35:00,159.86,159.88,159.66,159.66,15800.0,117.6851,117.6998,117.5379,117.5379,15800.0
2014-03-25 10:40:00,159.67,159.8,159.57,159.59,13000.0,117.5452,117.6409,117.4716,117.4863,13000.0
2014-03-25 10:45:00,159.58,159.72,159.34,159.34,11400.0,117.479,117.582,117.3023,117.3023,11400.0
2014-03-25 10:50:00,159.28,159.51,159.19,159.38,26700.0,117.2581,117.4274,117.1919,117.3317,26700.0
2014-03-25 10:55:00,159.37,159.44,159.24,159.44,9500.0,117.3244,117.3759,117.2287,117.3759,9500.0
2014-03-25 11:00:00,159.43,159.79,159.35,159.67,16500.0,117.3686,117.6336,117.3097,117.5452,16500.0
2014-03-25 11:05:00,159.65,159.8,159.55,159.79,13700.0,117.5305,117.6409,117.4569,117.6336,13700.0
2014-03-25 11:10:00,159.79,159.85,159.63,159.82,28600.0,117.6336,117.6777,117.5158,117.6557,28600.0
2014-03-25 11:15:00,159.85,160.13,159.77,160.07,24700.0,117.6777,117.8839,117.6189,117.8397,24700.0
2014-03-25 11:20:00,160.1,160.13,159.92,160.08,18900.0,117.8618,117.8839,117.7293,117.8471,18900.0
2014-03-25 11:25:00,160.08,160.09,159.81,159.9,11500.0,117.8471,117.8544,117.6483,117.7146,11500.0
2014-03-25 11:30:00,159.87,159.89,159.57,159.59,18200.0,117.6925,117.7072,117.4716,117.4863,18200.0
2014-03-25 11:35:00,159.58,159.8,159.5,159.7,14800.0,117.479,117.6409,117.4201,117.5673,14800.0
2014-03-25 11:40:00,159.73,159.89,159.7,159.88,7100.0,117.5894,117.7072,117.5673,117.6998,7100.0
2014-03-25 11:45:00,159.88,159.96,159.77,159.8,16100.0,117.6998,117.7587,117.6189,117.6409,16100.0
2014-03-25 11:50:00,159.79,159.89,159.6,159.75,24700.0,117.6336,117.7072,117.4937,117.6041,24700.0
2014-03-25 11:55:00,159.72,159.96,159.68,159.9,13200.0,117.582,117.7587,117.5526,117.7146,13200.0
2014-03-25 12:00:00,159.82,159.87,159.64,159.79,12800.0,117.6557,117.6925,117.5231,117.6336,12800.0
2014-03-25 12:05:00,159.79,159.96,159.71,159.95,9600.0,117.6336,117.7587,117.5747,117.7514,9600.0
2014-03-25 12:10:00,159.92,160.1,159.92,159.98,9900.0,117.7293,117.8618,117.7293,117.7734,9900.0
2014-03-25 12:15:00,159.96,160.08,159.93,159.98,8600.0,117.7587,117.8471,117.7366,117.7734,8600.0
2014-03-25 12:20:00,159.99,160.1,159.87,159.95,7000.0,117.7808,117.8618,117.6925,117.7514,7000.0
2014-03-25 12:25:00,159.96,160.0,159.75,159.92,9900.0,117.7587,117.7882,117.6041,117.7293,9900.0
2014-03-25 12:30:00,159.89,160.11,159.86,160.1,15600.0,117.7072,117.8692,117.6851,117.8618,15600.0
2014-03-25 12:35:00,160.07,160.29,160.07,160.28,16100.0,117.8397,118.0017,117.8397,117.9943,16100.0
2014-03-25 12:40:00,160.28,160.4,160.16,160.16,13100.0,117.9943,118.0826,117.906,117.906,13100.0
2014-03-25 12:45:00,160.15,160.23,160.09,160.16,8400.0,117.8986,117.9575,117.8544,117.906,8400.0
2014-03-25 12:50:00,160.16,160.39,160.15,160.29,12400.0,117.906,118.0753,117.8986,118.0017,12400.0
2014-03-25 12:55:00,160.31,160.36,160.23,160.31,12100.0,118.0164,118.0532,117.9575,118.0164,12100.0
2014-03-25 13:00:00,160.32,160.34,160.19,160.25,9600.0,118.0237,118.0385,117.928,117.9722,9600.0
2014-03-25 13:05:00,160.23,160.33,160.17,160.33,10300.0,117.9575,118.0311,117.9133,118.0311,10300.0
2014-03-25 13:10:00,160.32,160.34,160.21,160.26,11600.0,118.0237,118.0385,117.9428,117.9796,11600.0
2014-03-25 13:15:00,160.29,160.35,160.26,160.32,11600.0,118.0017,118.0458,117.9796,118.0237,11600.0
2014-03-25 13:20:00,160.37,160.54,160.35,160.45,29500.0,118.0606,118.1857,118.0458,118.1195,29500.0
2014-03-25 13:25:00,160.47,160.55,160.43,160.49,14700.0,118.1342,118.1931,118.1047,118.1489,14700.0
2014-03-25 13:30:00,160.49,160.62,160.49,160.58,7700.0,118.1489,118.2446,118.1489,118.2152,7700.0
2014-03-25 13:35:00,160.54,160.62,160.5,160.62,11300.0,118.1857,118.2446,118.1563,118.2446,11300.0
2014-03-25 13:40:00,160.61,160.67,160.51,160.6,14300.0,118.2372,118.2814,118.1636,118.2299,14300.0
2014-03-25 13:45:00,160.58,160.63,160.53,160.6,8500.0,118.2152,118.252,118.1783,118.2299,8500.0
2014-03-25 13:50:00,160.57,160.6,160.48,160.51,10200.0,118.2078,118.2299,118.1415,118.1636,10200.0
2014-03-25 13:55:00,160.5,160.63,160.46,160.63,14400.0,118.1563,118.252,118.1268,118.252,14400.0
2014-03-25 14:00:00,160.64,160.85,160.64,160.85,15900.0,118.2593,118.4139,118.2593,118.4139,15900.0
2014-03-25 14:05:00,160.84,161.05,160.77,161.03,29500.0,118.4066,118.5612,118.355,118.5464,29500.0
2014-03-25 14:10:00,161.04,161.13,161.0,161.0,37000.0,118.5538,118.6201,118.5243,118.5243,37000.0
2014-03-25 14:15:00,161.0,161.05,160.7,160.72,30000.0,118.5243,118.5612,118.3035,118.3182,30000.0
2014-03-25 14:20:00,160.67,160.88,160.67,160.88,35900.0,118.2814,118.436,118.2814,118.436,35900.0
2014-03-25 14:25:00,160.87,160.89,160.67,160.67,14700.0,118.4286,118.4434,118.2814,118.2814,14700.0
2014-03-25 14:30:00,160.69,160.72,160.62,160.63,8500.0,118.2961,118.3182,118.2446,118.252,8500.0
2014-03-25 14:35:00,160.61,160.78,160.61,160.63,8700.0,118.2372,118.3624,118.2372,118.252,8700.0
2014-03-25 14:40:00,160.63,160.65,160.57,160.62,10200.0,118.252,118.2667,118.2078,118.2446,10200.0
2014-03-25 14:45:00,160.64,160.64,160.48,160.53,13300.0,118.2593,118.2593,118.1415,118.1783,13300.0
2014-03-25 14:50:00,160.5,160.51,160.43,160.5,14700.0,118.1563,118.1636,118.1047,118.1563,14700.0
2014-03-25 14:55:00,160.45,160.56,160.45,160.47,14400.0,118.1195,118.2004,118.1195,118.1342,14400.0
2014-03-25 15:00:00,160.49,160.49,160.31,160.32,14900.0,118.1489,118.1489,118.0164,118.0237,14900.0
2014-03-25 15:05:00,160.31,160.34,160.15,160.21,27200.0,118.0164,118.0385,117.8986,117.9428,27200.0
2014-03-25 15:10:00,160.23,160.52,160.2,160.45,15800.0,117.9575,118.171,117.9354,118.1195,15800.0
2014-03-25 15:15:00,160.49,160.51,160.42,160.5,11500.0,118.1489,118.1636,118.0974,118.1563,11500.0
2014-03-25 15:20:00,160.51,160.6,160.42,160.46,17000.0,118.1636,118.2299,118.0974,118.1268,17000.0
2014-03-25 15:25:00,160.47,160.52,160.37,160.48,16300.0,118.1342,118.171,118.0606,118.1415,16300.0
2014-03-25 15:30:00,160.51,160.63,160.39,160.42,28400.0,118.1636,118.252,118.0753,118.0974,28400.0
2014-03-25 15:35:00,160.43,160.56,160.42,160.51,28500.0,118.1047,118.2004,118.0974,118.1636,28500.0
2014-03-25 15:40:00,160.5,160.69,160.48,160.67,19500.0,118.1563,118.2961,118.1415,118.2814,19500.0
2014-03-25 15:45:00,160.66,160.7,160.53,160.58,28800.0,118.274,118.3035,118.1783,118.2152,28800.0
2014-03-25 15:50:00,160.59,160.73,160.48,160.65,54600.0,118.2225,118.3256,118.1415,118.2667,54600.0
2014-03-25 15:55:00,160.65,160.65,160.51,160.61,84300.0,118.2667,118.2667,118.1636,118.2372,84300.0
2014-03-26 09:30:00,160.84,162.0,160.84,161.84,59300.0,118.4066,119.2605,118.4066,119.1427,59300.0
2014-03-26 09:35:00,161.84,161.99,161.29,161.91,31400.0,119.1427,119.2532,118.7378,119.1943,31400.0
2014-03-26 09:40:00,161.87,161.95,161.34,161.5,10800.0,119.1648,119.2237,118.7746,118.8924,10800.0
2014-03-26 09:45:00,161.5,161.73,161.25,161.52,11600.0,118.8924,119.0618,118.7084,118.9072,11600.0
2014-03-26 09:50:00,161.61,161.63,161.15,161.15,13700.0,118.9734,118.9881,118.6348,118.6348,13700.0
2014-03-26 09:55:00,161.12,161.35,160.94,160.99,16700.0,118.6127,118.782,118.4802,118.517,16700.0
2014-03-26 10:00:00,160.94,161.26,160.88,161.26,10400.0,118.4802,118.7158,118.436,118.7158,10400.0
2014-03-26 10:05:00,161.1,161.53,161.1,161.53,9200.0,118.598,118.9145,118.598,118.9145,9200.0
2014-03-26 10:10:00,161.43,161.66,161.35,161.51,11500.0,118.8409,119.0102,118.782,118.8998,11500.0
2014-03-26 10:15:00,161.59,161.63,161.31,161.31,7100.0,118.9587,118.9881,118.7526,118.7526,7100.0
2014-03-26 10:20:00,161.41,161.42,161.11,161.13,22000.0,118.8262,118.8335,118.6053,118.6201,22000.0
2014-03-26 10:25:00,161.09,161.13,160.96,161.06,8700.0,118.5906,118.6201,118.4949,118.5685,8700.0
2014-03-26 10:30:00,160.98,161.13,160.96,161.1,6800.0,118.5096,118.6201,118.4949,118.598,6800.0
2014-03-26 10:35:00,161.02,161.31,161.0,161.14,7700.0,118.5391,118.7526,118.5243,118.6274,7700.0
2014-03-26 10:40:00,161.07,161.24,161.07,161.14,13200.0,118.5759,118.701,118.5759,118.6274,13200.0
2014-03-26 10:45:00,161.14,161.4,161.07,161.4,18000.0,118.6274,118.8188,118.5759,118.8188,18000.0
2014-03-26 10:50:00,161.35,161.44,161.02,161.02,15400.0,118.782,118.8483,118.5391,118.5391,15400.0
2014-03-26 10:55:00,161.01,161.22,161.0,161.0,5100.0,118.5317,118.6863,118.5243,118.5243,5100.0
2014-03-26 11:00:00,161.0,161.31,160.89,161.21,11500.0,118.5243,118.7526,118.4434,118.6789,11500.0
2014-03-26 11:05:00,161.29,161.48,161.25,161.36,11200.0,118.7378,118.8777,118.7084,118.7894,11200.0
2014-03-26 11:10:00,161.36,161.53,161.33,161.37,11900.0,118.7894,118.9145,118.7673,118.7967,11900.0
2014-03-26 11:15:00,161.37,161.39,161.28,161.3,6700.0,118.7967,118.8115,118.7305,118.7452,6700.0
2014-03-26 11:20:00,161.28,161.42,161.28,161.34,4300.0,118.7305,118.8335,118.7305,118.7746,4300.0
2014-03-26 11:25:00,161.34,161.42,161.28,161.33,6100.0,118.7746,118.8335,118.7305,118.7673,6100.0
2014-03-26 11:30:00,161.35,161.44,161.32,161.37,12000.0,118.782,118.8483,118.7599,118.7967,12000.0
2014-03-26 11:35:00,161.37,161.42,161.31,161.32,6100.0,118.7967,118.8335,118.7526,118.7599,6100.0
2014-03-26 11:40:00,161.29,161.33,161.1,161.1,5800.0,118.7378,118.7673,118.598,118.598,5800.0
2014-03-26 11:45:00,161.07,161.17,161.0,161.13,12000.0,118.5759,118.6495,118.5243,118.6201,12000.0
2014-03-26 11:50:00,161.13,161.31,161.13,161.17,8700.0,118.6201,118.7526,118.6201,118.6495,8700.0
2014-03-26 11:55:00,161.2,161.35,161.1,161.35,8400.0,118.6716,118.782,118.598,118.782,8400.0
2014-03-26 12:00:00,161.31,161.34,161.16,161.22,7700.0,118.7526,118.7746,118.6421,118.6863,7700.0
2014-03-26 12:05:00,161.21,161.5,161.18,161.44,10200.0,118.6789,118.8924,118.6569,118.8483,10200.0
2014-03-26 12:10:00,161.47,161.52,161.33,161.46,4300.0,118.8703,118.9072,118.7673,118.863,4300.0
2014-03-26 12:15:00,161.46,161.54,161.42,161.44,8300.0,118.863,118.9219,118.8335,118.8483,8300.0
2014-03-26 12:20:00,161.46,161.64,161.44,161.47,10700.0,118.863,118.9955,118.8483,118.8703,10700.0
2014-03-26 12:25:00,161.49,161.68,161.43,161.63,12400.0,118.8851,119.0249,118.8409,118.9881,12400.0
2014-03-26 12:30:00,161.6,161.68,161.41,161.63,7800.0,118.9661,119.0249,118.8262,118.9881,7800.0
2014-03-26 12:35:00,161.63,161.85,161.63,161.68,9000.0,118.9881,119.1501,118.9881,119.0249,9000.0
2014-03-26 12:40:00,161.65,161.78,161.61,161.72,5600.0,119.0029,119.0986,118.9734,119.0544,5600.0
2014-03-26 12:45:00,161.66,161.83,161.66,161.81,9800.0,119.0102,119.1354,119.0102,119.1206,9800.0
2014-03-26 12:50:00,161.78,161.96,161.78,161.96,7000.0,119.0986,119.2311,119.0986,119.2311,7000.0
2014-03-26 12:55:00,161.93,162.09,161.86,161.88,10600.0,119.209,119.3268,119.1575,119.1722,10600.0
2014-03-26 13:00:00,161.9,161.97,161.84,161.84,5300.0,119.1869,119.2384,119.1427,119.1427,5300.0
2014-03-26 13:05:00,161.83,161.89,161.72,161.74,14700.0,119.1354,119.1795,119.0544,119.0691,14700.0
2014-03-26 13:10:00,161.75,161.85,161.67,161.76,4000.0,119.0765,119.1501,119.0176,119.0838,4000.0
2014-03-26 13:15:00,161.74,161.75,161.62,161.63,13200.0,119.0691,119.0765,118.9808,118.9881,13200.0
2014-03-26 13:20:00,161.63,161.67,161.53,161.53,6900.0,118.9881,119.0176,118.9145,118.9145,6900.0
2014-03-26 13:25:00,161.57,161.57,161.26,161.28,6900.0,118.944,118.944,118.7158,118.7305,6900.0
2014-03-26 13:30:00,161.23,161.28,161.08,161.11,16200.0,118.6937,118.7305,118.5832,118.6053,16200.0
2014-03-26 13:35:00,161.16,161.25,161.07,161.18,15900.0,118.6421,118.7084,118.5759,118.6569,15900.0
2014-03-26 13:40:00,161.1,161.1,160.86,161.0,12900.0,118.598,118.598,118.4213,118.5243,12900.0
2014-03-26 13:45:00,160.96,160.97,160.7,160.72,9600.0,118.4949,118.5023,118.3035,118.3182,9600.0
2014-03-26 13:50:00,160.75,160.89,160.66,160.82,10200.0,118.3403,118.4434,118.274,118.3918,10200.0
2014-03-26 13:55:00,160.77,161.12,160.73,161.04,6600.0,118.355,118.6127,118.3256,118.5538,6600.0
2014-03-26 14:00:00,161.02,161.16,160.95,161.08,7700.0,118.5391,118.6421,118.4875,118.5832,7700.0
2014-03-26 14:05:00,161.04,161.12,160.8,161.03,6100.0,118.5538,118.6127,118.3771,118.5464,6100.0
2014-03-26 14:10:00,160.99,161.02,160.59,160.6,7200.0,118.517,118.5391,118.2225,118.2299,7200.0
2014-03-26 14:15:00,160.57,160.81,160.51,160.65,8000.0,118.2078,118.3845,118.1636,118.2667,8000.0
2014-03-26 14:20:00,160.58,160.82,160.58,160.73,4000.0,118.2152,118.3918,118.2152,118.3256,4000.0
2014-03-26 14:25:00,160.69,160.87,160.67,160.87,7000.0,118.2961,118.4286,118.2814,118.4286,7000.0
2014-03-26 14:30:00,160.83,160.87,160.7,160.82,11900.0,118.3992,118.4286,118.3035,118.3918,11900.0
2014-03-26 14:35:00,160.84,160.9,160.65,160.67,18400.0,118.4066,118.4507,118.2667,118.2814,18400.0
2014-03-26 14:40:00,160.7,160.79,160.66,160.79,15500.0,118.3035,118.3698,118.274,118.3698,15500.0
2014-03-26 14:45:00,160.82,160.94,160.78,160.86,9000.0,118.3918,118.4802,118.3624,118.4213,9000.0
2014-03-26 14:50:00,160.87,160.92,160.79,160.87,13600.0,118.4286,118.4655,118.3698,118.4286,13600.0
2014-03-26 14:55:00,160.9,161.1,160.87,161.07,7100.0,118.4507,118.598,118.4286,118.5759,7100.0
2014-03-26 15:00:00,161.08,161.17,160.91,160.96,9100.0,118.5832,118.6495,118.4581,118.4949,9100.0
2014-03-26 15:05:00,160.95,161.08,160.86,160.94,8000.0,118.4875,118.5832,118.4213,118.4802,8000.0
2014-03-26 15:10:00,160.94,160.95,160.68,160.72,8500.0,118.4802,118.4875,118.2888,118.3182,8500.0
2014-03-26 15:15:00,160.72,160.82,160.58,160.61,7200.0,118.3182,118.3918,118.2152,118.2372,7200.0
2014-03-26 15:20:00,160.6,160.61,160.41,160.49,11500.0,118.2299,118.2372,118.09,118.1489,11500.0
2014-03-26 15:25:00,160.51,160.56,160.33,160.36,8000.0,118.1636,118.2004,118.0311,118.0532,8000.0
2014-03-26 15:30:00,160.38,160.54,160.35,160.54,6500.0,118.0679,118.1857,118.0458,118.1857,6500.0
2014-03-26 15:35:00,160.52,160.52,160.27,160.29,11900.0,118.171,118.171,117.9869,118.0017,11900.0
2014-03-26 15:40:00,160.33,160.33,160.08,160.08,18000.0,118.0311,118.0311,117.8471,117.8471,18000.0
2014-03-26 15:45:00,160.08,160.14,159.92,159.92,24000.0,117.8471,117.8912,117.7293,117.7293,24000.0
2014-03-26 15:50:00,159.91,159.95,159.82,159.95,17600.0,117.7219,117.7514,117.6557,117.7514,17600.0
2014-03-26 15:55:00,159.94,159.94,159.62,159.64,53000.0,117.744,117.744,117.5084,117.5231,53000.0
2014-03-27 09:30:00,159.29,159.49,159.0,159.0,27400.0,117.2655,117.4127,117.052,117.052,27400.0
2014-03-27 09:35:00,159.0,159.0,158.06,158.28,25400.0,117.052,117.052,116.36,116.5219,25400.0
2014-03-27 09:40:00,158.2,158.64,158.02,158.3,75500.0,116.4631,116.787,116.3305,116.5367,75500.0
2014-03-27 09:45:00,158.32,158.59,158.11,158.47,50300.0,116.5514,116.7502,116.3968,116.6618,50300.0
2014-03-27 09:50:00,158.4,158.59,158.31,158.51,13100.0,116.6103,116.7502,116.544,116.6913,13100.0
2014-03-27 09:55:00,158.5,158.81,158.4,158.51,45000.0,116.6839,116.9121,116.6103,116.6913,45000.0
2014-03-27 10:00:00,158.59,158.97,158.5,158.94,9600.0,116.7502,117.0299,116.6839,117.0078,9600.0
2014-03-27 10:05:00,158.98,159.42,158.91,159.42,15700.0,117.0373,117.3612,116.9857,117.3612,15700.0
2014-03-27 10:10:00,159.5,159.55,159.06,159.09,5900.0,117.4201,117.4569,117.0962,117.1183,5900.0
2014-03-27 10:15:00,159.07,159.27,159.07,159.26,11500.0,117.1035,117.2508,117.1035,117.2434,11500.0
2014-03-27 10:20:00,159.28,159.48,159.21,159.38,5000.0,117.2581,117.4054,117.2066,117.3317,5000.0
2014-03-27 10:25:00,159.47,159.56,159.23,159.28,18900.0,117.398,117.4643,117.2213,117.2581,18900.0
2014-03-27 10:30:00,159.32,159.72,159.32,159.72,9600.0,117.2876,117.582,117.2876,117.582,9600.0
2014-03-27 10:35:00,159.68,159.8,159.53,159.53,8900.0,117.5526,117.6409,117.4422,117.4422,8900.0
2014-03-27 10:40:00,159.53,159.74,159.48,159.63,8200.0,117.4422,117.5968,117.4054,117.5158,8200.0
2014-03-27 10:45:00,159.6,159.82,159.54,159.81,3700.0,117.4937,117.6557,117.4495,117.6483,3700.0
2014-03-27 10:50:00,159.71,159.72,159.53,159.58,9800.0,117.5747,117.582,117.4422,117.479,9800.0
2014-03-27 10:55:00,159.62,159.95,159.62,159.8,9000.0,117.5084,117.7514,117.5084,117.6409,9000.0
2014-03-27 11:00:00,159.84,159.95,159.71,159.78,12900.0,117.6704,117.7514,117.5747,117.6262,12900.0
2014-03-27 11:05:00,159.71,159.94,159.63,159.63,5100.0,117.5747,117.744,117.5158,117.5158,5100.0
2014-03-27 11:10:00,159.6,159.86,159.56,159.64,14100.0,117.4937,117.6851,117.4643,117.5231,14100.0
2014-03-27 11:15:00,159.7,159.78,159.51,159.76,6200.0,117.5673,117.6262,117.4274,117.6115,6200.0
2014-03-27 11:20:00,159.79,159.94,159.65,159.69,15700.0,117.6336,117.744,117.5305,117.56,15700.0
2014-03-27 11:25:00,159.75,159.75,159.47,159.47,12400.0,117.6041,117.6041,117.398,117.398,12400.0
2014-03-27 11:30:00,159.45,159.45,158.86,158.86,6500.0,117.3833,117.3833,116.9489,116.9489,6500.0
2014-03-27 11:35:00,158.93,159.13,158.93,159.12,11500.0,117.0005,117.1477,117.0005,117.1403,11500.0
2014-03-27 11:40:00,159.1,159.11,158.94,159.02,7000.0,117.1256,117.133,117.0078,117.0667,7000.0
2014-03-27 11:45:00,158.97,159.1,158.9,158.99,4900.0,117.0299,117.1256,116.9784,117.0446,4900.0
2014-03-27 11:50:00,158.96,159.01,158.73,158.88,24000.0,117.0225,117.0594,116.8532,116.9637,24000.0
2014-03-27 11:55:00,158.86,159.18,158.75,159.16,7100.0,116.9489,117.1845,116.868,117.1698,7100.0
2014-03-27 12:00:00,159.17,159.27,158.8,158.9,10500.0,117.1771,117.2508,116.9048,116.9784,10500.0
2014-03-27 12:05:00,158.94,158.94,158.74,158.74,5800.0,117.0078,117.0078,116.8606,116.8606,5800.0
2014-03-27 12:10:00,158.78,158.96,158.73,158.95,12700.0,116.89,117.0225,116.8532,117.0152,12700.0
2014-03-27 12:15:00,158.94,159.26,158.94,159.06,5500.0,117.0078,117.2434,117.0078,117.0962,5500.0
2014-03-27 12:20:00,159.01,159.16,158.97,159.06,7200.0,117.0594,117.1698,117.0299,117.0962,7200.0
2014-03-27 12:25:00,159.13,159.23,159.08,159.18,7000.0,117.1477,117.2213,117.1109,117.1845,7000.0
2014-03-27 12:30:00,159.22,159.34,159.11,159.21,25800.0,117.214,117.3023,117.133,117.2066,25800.0
2014-03-27 12:35:00,159.22,159.27,159.11,159.13,6700.0,117.214,117.2508,117.133,117.1477,6700.0
2014-03-27 12:40:00,159.15,159.29,159.02,159.03,6100.0,117.1624,117.2655,117.0667,117.0741,6100.0
2014-03-27 12:45:00,159.06,159.23,159.06,159.16,5800.0,117.0962,117.2213,117.0962,117.1698,5800.0
2014-03-27 12:50:00,159.15,159.3,159.11,159.26,9600.0,117.1624,117.2728,117.133,117.2434,9600.0
2014-03-27 12:55:00,159.26,159.31,159.21,159.3,8200.0,117.2434,117.2802,117.2066,117.2728,8200.0
2014-03-27 13:00:00,159.27,159.42,159.21,159.39,8300.0,117.2508,117.3612,117.2066,117.3391,8300.0
2014-03-27 13:05:00,159.43,159.53,159.41,159.42,12900.0,117.3686,117.4422,117.3538,117.3612,12900.0
2014-03-27 13:10:00,159.35,159.38,159.19,159.24,8300.0,117.3097,117.3317,117.1919,117.2287,8300.0
2014-03-27 13:15:00,159.22,159.22,159.03,159.06,4500.0,117.214,117.214,117.0741,117.0962,4500.0
2014-03-27 13:20:00,159.07,159.32,159.01,159.3,7500.0,117.1035,117.2876,117.0594,117.2728,7500.0
2014-03-27 13:25:00,159.33,159.36,159.13,159.24,6200.0,117.2949,117.317,117.1477,117.2287,6200.0
2014-03-27 13:30:00,159.26,159.28,158.95,158.98,2700.0,117.2434,117.2581,117.0152,117.0373,2700.0
2014-03-27 13:35:00,159.01,159.05,158.87,159.04,10600.0,117.0594,117.0888,116.9563,117.0814,10600.0
2014-03-27 13:40:00,159.04,159.34,159.04,159.15,18900.0,117.0814,117.3023,117.0814,117.1624,18900.0
2014-03-27 13:45:00,159.13,159.13,158.98,159.01,16600.0,117.1477,117.1477,117.0373,117.0594,16600.0
2014-03-27 13:50:00,158.97,159.04,158.93,159.01,7300.0,117.0299,117.0814,117.0005,117.0594,7300.0
2014-03-27 13:55:00,159.01,159.09,158.88,159.09,10000.0,117.0594,117.1183,116.9637,117.1183,10000.0
2014-03-27 14:00:00,159.08,159.16,158.85,158.91,6500.0,117.1109,117.1698,116.9416,116.9857,6500.0
2014-03-27 14:05:00,158.92,159.07,158.82,159.02,8000.0,116.9931,117.1035,116.9195,117.0667,8000.0
2014-03-27 14:10:00,159.04,159.18,159.02,159.18,6000.0,117.0814,117.1845,117.0667,117.1845,6000.0
2014-03-27 14:15:00,159.15,159.19,158.76,158.87,9100.0,117.1624,117.1919,116.8753,116.9563,9100.0
2014-03-27 14:20:00,158.89,159.02,158.88,159.0,11300.0,116.971,117.0667,116.9637,117.052,11300.0
2014-03-27 14:25:00,159.01,159.21,158.96,159.15,7500.0,117.0594,117.2066,117.0225,117.1624,7500.0
2014-03-27 14:30:00,159.14,159.23,159.07,159.12,13400.0,117.1551,117.2213,117.1035,117.1403,13400.0
2014-03-27 14:35:00,159.16,159.18,158.92,158.96,12300.0,117.1698,117.1845,116.9931,117.0225,12300.0
2014-03-27 14:40:00,158.98,159.03,158.87,158.9,7000.0,117.0373,117.0741,116.9563,116.9784,7000.0
2014-03-27 14:45:00,158.89,158.96,158.83,158.92,8000.0,116.971,117.0225,116.9268,116.9931,8000.0
2014-03-27 14:50:00,158.89,158.92,158.71,158.74,10500.0,116.971,116.9931,116.8385,116.8606,10500.0
2014-03-27 14:55:00,158.77,158.85,158.73,158.79,6500.0,116.8827,116.9416,116.8532,116.8974,6500.0
2014-03-27 15:00:00,158.73,158.78,158.6,158.66,11900.0,116.8532,116.89,116.7575,116.8017,11900.0
2014-03-27 15:05:00,158.65,158.65,158.52,158.56,19300.0,116.7943,116.7943,116.6986,116.7281,19300.0
2014-03-27 15:10:00,158.57,158.6,158.49,158.53,23400.0,116.7354,116.7575,116.6765,116.706,23400.0
2014-03-27 15:15:00,158.53,158.78,158.52,158.59,27700.0,116.706,116.89,116.6986,116.7502,27700.0
2014-03-27 15:20:00,158.6,158.76,158.6,158.76,12700.0,116.7575,116.8753,116.7575,116.8753,12700.0
2014-03-27 15:25:00,158.78,158.91,158.76,158.82,11400.0,116.89,116.9857,116.8753,116.9195,11400.0
2014-03-27 15:30:00,158.87,158.88,158.75,158.87,11100.0,116.9563,116.9637,116.868,116.9563,11100.0
2014-03-27 15:35:00,158.88,158.97,158.82,158.96,12000.0,116.9637,117.0299,116.9195,117.0225,12000.0
2014-03-27 15:40:00,158.98,158.99,158.81,158.85,14200.0,117.0373,117.0446,116.9121,116.9416,14200.0
2014-03-27 15:45:00,158.83,158.86,158.64,158.68,29900.0,116.9268,116.9489,116.787,116.8164,29900.0
2014-03-27 15:50:00,158.67,158.81,158.65,158.76,33500.0,116.8091,116.9121,116.7943,116.8753,33500.0
2014-03-27 15:55:00,158.73,158.93,158.7,158.83,170600.0,116.8532,117.0005,116.8311,116.9268,170600.0
2014-03-28 09:30:00,159.53,159.67,159.24,159.34,32800.0,117.4422,117.5452,117.2287,117.3023,32800.0
2014-03-28 09:35:00,159.39,160.05,159.39,160.05,31800.0,117.3391,117.825,117.3391,117.825,31800.0
2014-03-28 09:40:00,160.31,160.49,160.21,160.32,5900.0,118.0164,118.1489,117.9428,118.0237,5900.0
2014-03-28 09:45:00,160.46,160.77,160.39,160.68,4900.0,118.1268,118.355,118.0753,118.2888,4900.0
2014-03-28 09:50:00,160.75,160.89,160.67,160.72,7900.0,118.3403,118.4434,118.2814,118.3182,7900.0
2014-03-28 09:55:00,160.79,160.99,160.71,160.94,35400.0,118.3698,118.517,118.3109,118.4802,35400.0
2014-03-28 10:00:00,160.97,161.37,160.81,161.12,27100.0,118.5023,118.7967,118.3845,118.6127,27100.0
2014-03-28 10:05:00,161.12,161.33,160.81,160.92,4900.0,118.6127,118.7673,118.3845,118.4655,4900.0
2014-03-28 10:10:00,160.91,161.05,160.91,160.98,7900.0,118.4581,118.5612,118.4581,118.5096,7900.0
2014-03-28 10:15:00,160.97,160.99,160.74,160.74,7200.0,118.5023,118.517,118.3329,118.3329,7200.0
2014-03-28 10:20:00,160.66,160.88,160.62,160.74,8400.0,118.274,118.436,118.2446,118.3329,8400.0
2014-03-28 10:25:00,160.69,160.69,160.24,160.47,7700.0,118.2961,118.2961,117.9649,118.1342,7700.0
2014-03-28 10:30:00,160.57,160.64,160.48,160.53,4900.0,118.2078,118.2593,118.1415,118.1783,4900.0
2014-03-28 10:35:00,160.51,160.66,160.43,160.59,5800.0,118.1636,118.274,118.1047,118.2225,5800.0
2014-03-28 10:40:00,160.64,160.67,160.52,160.65,6300.0,118.2593,118.2814,118.171,118.2667,6300.0
2014-03-28 10:45:00,160.69,160.89,160.66,160.86,8500.0,118.2961,118.4434,118.274,118.4213,8500.0
2014-03-28 10:50:00,160.88,161.05,160.83,160.92,7400.0,118.436,118.5612,118.3992,118.4655,7400.0
2014-03-28 10:55:00,160.91,160.95,160.75,160.85,5400.0,118.4581,118.4875,118.3403,118.4139,5400.0
2014-03-28 11:00:00,160.83,160.91,160.6,160.63,8200.0,118.3992,118.4581,118.2299,118.252,8200.0
2014-03-28 11:05:00,160.63,160.7,160.49,160.55,9300.0,118.252,118.3035,118.1489,118.1931,9300.0
2014-03-28 11:10:00,160.51,160.51,160.33,160.41,11200.0,118.1636,118.1636,118.0311,118.09,11200.0
2014-03-28 11:15:00,160.41,160.64,160.41,160.64,26200.0,118.09,118.2593,118.09,118.2593,26200.0
2014-03-28 11:20:00,160.64,160.7,160.49,160.6,12400.0,118.2593,118.3035,118.1489,118.2299,12400.0
2014-03-28 11:25:00,160.61,160.69,160.49,160.59,6100.0,118.2372,118.2961,118.1489,118.2225,6100.0
2014-03-28 11:30:00,160.6,160.7,160.47,160.68,13100.0,118.2299,118.3035,118.1342,118.2888,13100.0
2014-03-28 11:35:00,160.7,160.7,160.52,160.53,4900.0,118.3035,118.3035,118.171,118.1783,4900.0
2014-03-28 11:40:00,160.47,160.71,160.47,160.71,3200.0,118.1342,118.3109,118.1342,118.3109,3200.0
2014-03-28 11:45:00,160.62,160.67,160.41,160.49,4900.0,118.2446,118.2814,118.09,118.1489,4900.0
2014-03-28 11:50:00,160.56,160.65,160.55,160.65,3400.0,118.2004,118.2667,118.1931,118.2667,3400.0
2014-03-28 11:55:00,160.66,160.88,160.66,160.78,5100.0,118.274,118.436,118.274,118.3624,5100.0
2014-03-28 12:00:00,160.84,160.88,160.75,160.76,4400.0,118.4066,118.436,118.3403,118.3477,4400.0
2014-03-28 12:05:00,160.75,160.9,160.7,160.82,16000.0,118.3403,118.4507,118.3035,118.3918,16000.0
2014-03-28 12:10:00,160.88,160.94,160.74,160.79,8700.0,118.436,118.4802,118.3329,118.3698,8700.0
2014-03-28 12:15:00,160.81,160.96,160.73,160.96,3500.0,118.3845,118.4949,118.3256,118.4949,3500.0
2014-03-28 12:20:00,160.98,161.0,160.84,161.0,3500.0,118.5096,118.5243,118.4066,118.5243,3500.0
2014-03-28 12:25:00,160.95,161.01,160.85,160.87,15800.0,118.4875,118.5317,118.4139,118.4286,15800.0
2014-03-28 12:30:00,160.83,161.01,160.8,161.01,9700.0,118.3992,118.5317,118.3771,118.5317,9700.0
2014-03-28 12:35:00,161.0,161.0,160.8,160.8,5200.0,118.5243,118.5243,118.3771,118.3771,5200.0
2014-03-28 12:40:00,160.81,160.93,160.81,160.89,9300.0,118.3845,118.4728,118.3845,118.4434,9300.0
2014-03-28 12:45:00,160.91,160.91,160.67,160.7,10700.0,118.4581,118.4581,118.2814,118.3035,10700.0
2014-03-28 12:50:00,160.67,160.73,160.59,160.69,7300.0,118.2814,118.3256,118.2225,118.2961,7300.0
2014-03-28 12:55:00,160.69,160.73,160.61,160.65,9400.0,118.2961,118.3256,118.2372,118.2667,9400.0
2014-03-28 13:00:00,160.64,160.66,160.5,160.61,11800.0,118.2593,118.274,118.1563,118.2372,11800.0
2014-03-28 13:05:00,160.63,160.76,160.62,160.76,6600.0,118.252,118.3477,118.2446,118.3477,6600.0
2014-03-28 13:10:00,160.75,160.75,160.61,160.67,10200.0,118.3403,118.3403,118.2372,118.2814,10200.0
2014-03-28 13:15:00,160.64,160.71,160.63,160.65,4500.0,118.2593,118.3109,118.252,118.2667,4500.0
2014-03-28 13:20:00,160.66,160.78,160.63,160.76,13600.0,118.274,118.3624,118.252,118.3477,13600.0
2014-03-28 13:25:00,160.7,160.83,160.7,160.83,3400.0,118.3035,118.3992,118.3035,118.3992,3400.0
2014-03-28 13:30:00,160.86,160.86,160.73,160.76,3700.0,118.4213,118.4213,118.3256,118.3477,3700.0
2014-03-28 13:35:00,160.78,160.95,160.73,160.95,6100.0,118.3624,118.4875,118.3256,118.4875,6100.0
2014-03-28 13:40:00,160.97,161.02,160.97,161.01,7600.0,118.5023,118.5391,118.5023,118.5317,7600.0
2014-03-28 13:45:00,160.98,160.98,160.82,160.82,7200.0,118.5096,118.5096,118.3918,118.3918,7200.0
2014-03-28 13:50:00,160.83,160.87,160.77,160.77,4700.0,118.3992,118.4286,118.355,118.355,4700.0
2014-03-28 13:55:00,160.79,160.84,160.61,160.84,6000.0,118.3698,118.4066,118.2372,118.4066,6000.0
2014-03-28 14:00:00,160.82,160.86,160.72,160.86,6700.0,118.3918,118.4213,118.3182,118.4213,6700.0
2014-03-28 14:05:00,160.79,160.81,160.65,160.65,16700.0,118.3698,118.3845,118.2667,118.2667,16700.0
2014-03-28 14:10:00,160.66,160.72,160.61,160.68,19300.0,118.274,118.3182,118.2372,118.2888,19300.0
2014-03-28 14:15:00,160.68,160.68,160.44,160.5,11500.0,118.2888,118.2888,118.1121,118.1563,11500.0
2014-03-28 14:20:00,160.47,160.63,160.45,160.61,9100.0,118.1342,118.252,118.1195,118.2372,9100.0
2014-03-28 14:25:00,160.59,160.78,160.56,160.74,9100.0,118.2225,118.3624,118.2004,118.3329,9100.0
2014-03-28 14:30:00,160.7,160.75,160.59,160.62,52800.0,118.3035,118.3403,118.2225,118.2446,52800.0
2014-03-28 14:35:00,160.61,160.69,160.5,160.51,9300.0,118.2372,118.2961,118.1563,118.1636,9300.0
2014-03-28 14:40:00,160.51,160.55,160.25,160.36,28200.0,118.1636,118.1931,117.9722,118.0532,28200.0
2014-03-28 14:45:00,160.32,160.45,160.22,160.45,60800.0,118.0237,118.1195,117.9501,118.1195,60800.0
2014-03-28 14:50:00,160.43,160.66,160.42,160.66,8900.0,118.1047,118.274,118.0974,118.274,8900.0
2014-03-28 14:55:00,160.66,160.68,160.49,160.56,10100.0,118.274,118.2888,118.1489,118.2004,10100.0
2014-03-28 15:00:00,160.6,160.65,160.41,160.44,14900.0,118.2299,118.2667,118.09,118.1121,14900.0
2014-03-28 15:05:00,160.45,160.51,160.35,160.45,6300.0,118.1195,118.1636,118.0458,118.1195,6300.0
2014-03-28 15:10:00,160.43,160.48,160.36,160.43,7300.0,118.1047,118.1415,118.0532,118.1047,7300.0
2014-03-28 15:15:00,160.44,160.61,160.29,160.61,16100.0,118.1121,118.2372,118.0017,118.2372,16100.0
2014-03-28 15:20:00,160.55,160.64,160.51,160.59,3900.0,118.1931,118.2593,118.1636,118.2225,3900.0
2014-03-28 15:25:00,160.53,160.54,160.51,160.53,2300.0,118.1783,118.1857,118.1636,118.1783,2300.0
2014-03-28 15:30:00,160.52,160.59,160.48,160.49,9000.0,118.171,118.2225,118.1415,118.1489,9000.0
2014-03-28 15:35:00,160.52,160.53,160.4,160.4,7000.0,118.171,118.1783,118.0826,118.0826,7000.0
2014-03-28 15:40:00,160.43,160.61,160.42,160.61,9500.0,118.1047,118.2372,118.0974,118.2372,9500.0
2014-03-28 15:45:00,160.61,160.64,160.44,160.49,14500.0,118.2372,118.2593,118.1121,118.1489,14500.0
2014-03-28 15:50:00,160.5,160.6,160.47,160.57,17400.0,118.1563,118.2299,118.1342,118.2078,17400.0
2014-03-28 15:55:00,160.54,160.59,160.48,160.56,30800.0,118.1857,118.2225,118.1415,118.2004,30800.0
2014-03-31 09:30:00,162.25,162.38,161.6,162.17,33400.0,119.4446,119.5403,118.9661,119.3857,33400.0
2014-03-31 09:35:00,162.13,162.96,162.13,162.78,13200.0,119.3562,119.9673,119.3562,119.8347,13200.0
2014-03-31 09:40:00,162.69,162.85,162.19,162.54,35200.0,119.7685,119.8863,119.4004,119.6581,35200.0
2014-03-31 09:45:00,162.43,162.45,161.68,162.04,38300.0,119.5771,119.5918,119.0249,119.29,38300.0
2014-03-31 09:50:00,162.1,162.67,161.88,162.19,24200.0,119.3341,119.7538,119.1722,119.4004,24200.0
2014-03-31 09:55:00,162.26,162.5,162.2,162.2,12700.0,119.4519,119.6286,119.4078,119.4078,12700.0
2014-03-31 10:00:00,162.3,162.86,162.3,162.86,34200.0,119.4814,119.8936,119.4814,119.8936,34200.0
2014-03-31 10:05:00,162.81,162.85,162.39,162.54,11800.0,119.8568,119.8863,119.5476,119.6581,11800.0
2014-03-31 10:10:00,162.56,162.78,162.45,162.5,9500.0,119.6728,119.8347,119.5918,119.6286,9500.0
2014-03-31 10:15:00,162.45,162.61,162.31,162.45,36800.0,119.5918,119.7096,119.4887,119.5918,36800.0
2014-03-31 10:20:00,162.4,162.58,162.39,162.46,8500.0,119.555,119.6875,119.5476,119.5992,8500.0
2014-03-31 10:25:00,162.46,162.55,162.4,162.48,6400.0,119.5992,119.6654,119.555,119.6139,6400.0
2014-03-31 10:30:00,162.52,162.58,162.47,162.51,12900.0,119.6433,119.6875,119.6065,119.636,12900.0
2014-03-31 10:35:00,162.47,162.54,162.3,162.31,9800.0,119.6065,119.6581,119.4814,119.4887,9800.0
2014-03-31 10:40:00,162.38,162.54,162.34,162.43,6200.0,119.5403,119.6581,119.5108,119.5771,6200.0
2014-03-31 10:45:00,162.49,162.54,162.42,162.47,7400.0,119.6212,119.6581,119.5697,119.6065,7400.0
2014-03-31 10:50:00,162.46,162.57,162.38,162.47,7400.0,119.5992,119.6801,119.5403,119.6065,7400.0
2014-03-31 10:55:00,162.46,162.47,162.38,162.38,13200.0,119.5992,119.6065,119.5403,119.5403,13200.0
2014-03-31 11:00:00,162.4,162.44,162.32,162.33,11000.0,119.555,119.5844,119.4961,119.5035,11000.0
2014-03-31 11:05:00,162.36,162.44,162.26,162.31,6400.0,119.5255,119.5844,119.4519,119.4887,6400.0
2014-03-31 11:10:00,162.32,162.35,162.23,162.35,13000.0,119.4961,119.5182,119.4298,119.5182,13000.0
2014-03-31 11:15:00,162.31,162.35,162.23,162.23,6100.0,119.4887,119.5182,119.4298,119.4298,6100.0
2014-03-31 11:20:00,162.23,162.23,161.86,161.86,10000.0,119.4298,119.4298,119.1575,119.1575,10000.0
2014-03-31 11:25:00,161.82,162.02,161.79,161.9,13200.0,119.128,119.2752,119.1059,119.1869,13200.0
2014-03-31 11:30:00,161.95,162.1,161.89,162.06,8700.0,119.2237,119.3341,119.1795,119.3047,8700.0
2014-03-31 11:35:00,162.14,162.41,162.14,162.33,10000.0,119.3636,119.5624,119.3636,119.5035,10000.0
2014-03-31 11:40:00,162.32,162.4,162.22,162.24,15200.0,119.4961,119.555,119.4225,119.4372,15200.0
2014-03-31 11:45:00,162.27,162.31,162.24,162.29,9800.0,119.4593,119.4887,119.4372,119.474,9800.0
2014-03-31 11:50:00,162.28,162.47,162.28,162.47,3600.0,119.4667,119.6065,119.4667,119.6065,3600.0
2014-03-31 11:55:00,162.44,162.44,162.34,162.35,7700.0,119.5844,119.5844,119.5108,119.5182,7700.0
2014-03-31 12:00:00,162.36,162.55,162.28,162.51,4600.0,119.5255,119.6654,119.4667,119.636,4600.0
2014-03-31 12:05:00,162.51,162.65,162.48,162.61,13000.0,119.636,119.739,119.6139,119.7096,13000.0
2014-03-31 12:10:00,162.58,162.63,162.53,162.62,3700.0,119.6875,119.7243,119.6507,119.717,3700.0
2014-03-31 12:15:00,162.64,162.89,162.61,162.89,9300.0,119.7317,119.9157,119.7096,119.9157,9300.0
2014-03-31 12:20:00,162.87,163.09,162.86,163.01,10600.0,119.901,120.063,119.8936,120.0041,10600.0
2014-03-31 12:25:00,163.03,163.05,162.89,162.95,8500.0,120.0188,120.0335,119.9157,119.9599,8500.0
2014-03-31 12:30:00,162.98,163.05,162.96,163.0,4800.0,119.982,120.0335,119.9673,119.9967,4800.0
2014-03-31 12:35:00,163.03,163.15,162.93,162.96,5200.0,120.0188,120.1071,119.9452,119.9673,5200.0
2014-03-31 12:40:00,162.97,163.1,162.96,163.06,8500.0,119.9746,120.0703,119.9673,120.0409,8500.0
2014-03-31 12:45:00,163.03,163.09,163.03,163.09,3300.0,120.0188,120.063,120.0188,120.063,3300.0
2014-03-31 12:50:00,163.07,163.1,162.99,163.09,2500.0,120.0482,120.0703,119.9893,120.063,2500.0
2014-03-31 12:55:00,163.12,163.15,163.08,163.1,3800.0,120.085,120.1071,120.0556,120.0703,3800.0
2014-03-31 13:00:00,163.06,163.19,163.06,163.09,8500.0,120.0409,120.1366,120.0409,120.063,8500.0
2014-03-31 13:05:00,163.11,163.12,163.05,163.09,7100.0,120.0777,120.085,120.0335,120.063,7100.0
2014-03-31 13:10:00,163.09,163.15,163.03,163.03,9200.0,120.063,120.1071,120.0188,120.0188,9200.0
2014-03-31 13:15:00,163.06,163.11,163.03,163.06,7100.0,120.0409,120.0777,120.0188,120.0409,7100.0
2014-03-31 13:20:00,163.05,163.1,162.92,162.94,11800.0,120.0335,120.0703,119.9378,119.9525,11800.0
2014-03-31 13:25:00,162.92,162.97,162.92,162.95,11300.0,119.9378,119.9746,119.9378,119.9599,11300.0
2014-03-31 13:30:00,162.92,162.96,162.89,162.91,3500.0,119.9378,119.9673,119.9157,119.9304,3500.0
2014-03-31 13:35:00,162.91,162.93,162.78,162.85,7600.0,119.9304,119.9452,119.8347,119.8863,7600.0
2014-03-31 13:40:00,162.85,163.0,162.85,162.98,19400.0,119.8863,119.9967,119.8863,119.982,19400.0
2014-03-31 13:45:00,162.97,163.02,162.88,162.96,4700.0,119.9746,120.0114,119.9084,119.9673,4700.0
2014-03-31 13:50:00,162.93,162.93,162.77,162.85,8000.0,119.9452,119.9452,119.8274,119.8863,8000.0
2014-03-31 13:55:00,162.83,162.85,162.69,162.82,5200.0,119.8715,119.8863,119.7685,119.8642,5200.0
2014-03-31 14:00:00,162.85,162.89,162.82,162.87,3000.0,119.8863,119.9157,119.8642,119.901,3000.0
2014-03-31 14:05:00,162.86,163.03,162.84,163.0,9500.0,119.8936,120.0188,119.8789,119.9967,9500.0
2014-03-31 14:10:00,162.96,163.04,162.96,163.0,5900.0,119.9673,120.0261,119.9673,119.9967,5900.0
2014-03-31 14:15:00,163.0,163.11,163.0,163.02,8800.0,119.9967,120.0777,119.9967,120.0114,8800.0
2014-03-31 14:20:00,163.04,163.1,163.01,163.04,6200.0,120.0261,120.0703,120.0041,120.0261,6200.0
2014-03-31 14:25:00,163.03,163.03,162.89,162.99,10400.0,120.0188,120.0188,119.9157,119.9893,10400.0
2014-03-31 14:30:00,162.97,163.13,162.93,163.12,12500.0,119.9746,120.0924,119.9452,120.085,12500.0
2014-03-31 14:35:00,163.13,163.19,163.08,163.08,8000.0,120.0924,120.1366,120.0556,120.0556,8000.0
2014-03-31 14:40:00,163.08,163.14,163.04,163.13,6600.0,120.0556,120.0998,120.0261,120.0924,6600.0
2014-03-31 14:45:00,163.11,163.15,163.06,163.15,8000.0,120.0777,120.1071,120.0409,120.1071,8000.0
2014-03-31 14:50:00,163.15,163.37,163.11,163.37,35900.0,120.1071,120.2691,120.0777,120.2691,35900.0
2014-03-31 14:55:00,163.36,163.54,163.35,163.47,25200.0,120.2617,120.3942,120.2544,120.3427,25200.0
2014-03-31 15:00:00,163.46,163.46,163.25,163.25,12400.0,120.3353,120.3353,120.1807,120.1807,12400.0
2014-03-31 15:05:00,163.22,163.26,163.13,163.16,8600.0,120.1587,120.1881,120.0924,120.1145,8600.0
2014-03-31 15:10:00,163.16,163.22,163.09,163.09,9500.0,120.1145,120.1587,120.063,120.063,9500.0
2014-03-31 15:15:00,163.09,163.19,163.03,163.08,15800.0,120.063,120.1366,120.0188,120.0556,15800.0
2014-03-31 15:20:00,163.08,163.12,162.98,163.04,11400.0,120.0556,120.085,119.982,120.0261,11400.0
2014-03-31 15:25:00,163.06,163.16,163.05,163.12,12800.0,120.0409,120.1145,120.0335,120.085,12800.0
2014-03-31 15:30:00,163.11,163.28,163.04,163.26,14900.0,120.0777,120.2028,120.0261,120.1881,14900.0
2014-03-31 15:35:00,163.29,163.55,163.28,163.46,29000.0,120.2102,120.4016,120.2028,120.3353,29000.0
2014-03-31 15:40:00,163.46,163.46,163.25,163.25,20800.0,120.3353,120.3353,120.1807,120.1807,20800.0
2014-03-31 15:45:00,163.25,163.31,163.13,163.18,24300.0,120.1807,120.2249,120.0924,120.1292,24300.0
2014-03-31 15:50:00,163.19,163.26,163.13,163.24,35300.0,120.1366,120.1881,120.0924,120.1734,35300.0
2014-03-31 15:55:00,163.22,163.26,163.08,163.25,70000.0,120.1587,120.1881,120.0556,120.1807,70000.0
2014-04-01 09:30:00,163.52,164.13,163.52,164.13,28200.0,120.3795,120.8286,120.3795,120.8286,28200.0
2014-04-01 09:35:00,164.12,164.12,163.63,163.67,8600.0,120.8212,120.8212,120.4605,120.4899,8600.0
2014-04-01 09:40:00,163.78,163.78,163.28,163.28,5100.0,120.5709,120.5709,120.2028,120.2028,5100.0
2014-04-01 09:45:00,163.28,163.67,163.24,163.24,6900.0,120.2028,120.4899,120.1734,120.1734,6900.0
2014-04-01 09:50:00,163.26,163.3,163.09,163.24,7900.0,120.1881,120.2176,120.063,120.1734,7900.0
2014-04-01 09:55:00,163.14,163.36,163.03,163.36,9000.0,120.0998,120.2617,120.0188,120.2617,9000.0
2014-04-01 10:00:00,163.34,163.56,163.32,163.52,4200.0,120.247,120.409,120.2323,120.3795,4200.0
2014-04-01 10:05:00,163.48,163.71,163.48,163.59,5800.0,120.3501,120.5194,120.3501,120.431,5800.0
2014-04-01 10:10:00,163.56,163.65,163.41,163.41,7300.0,120.409,120.4752,120.2985,120.2985,7300.0
2014-04-01 10:15:00,163.43,163.6,163.26,163.56,9600.0,120.3133,120.4384,120.1881,120.409,9600.0
2014-04-01 10:20:00,163.63,163.74,163.4,163.63,31700.0,120.4605,120.5415,120.2912,120.4605,31700.0
2014-04-01 10:25:00,163.78,163.85,163.61,163.66,39200.0,120.5709,120.6224,120.4458,120.4826,39200.0
2014-04-01 10:30:00,163.6,163.84,163.55,163.68,12500.0,120.4384,120.6151,120.4016,120.4973,12500.0
2014-04-01 10:35:00,163.63,163.64,163.34,163.36,24000.0,120.4605,120.4679,120.247,120.2617,24000.0
2014-04-01 10:40:00,163.35,163.49,163.27,163.48,6100.0,120.2544,120.3574,120.1955,120.3501,6100.0
2014-04-01 10:45:00,163.46,163.47,163.13,163.19,4700.0,120.3353,120.3427,120.0924,120.1366,4700.0
2014-04-01 10:50:00,163.15,163.35,163.11,163.22,8700.0,120.1071,120.2544,120.0777,120.1587,8700.0
2014-04-01 10:55:00,163.22,163.33,163.19,163.25,10100.0,120.1587,120.2396,120.1366,120.1807,10100.0
2014-04-01 11:00:00,163.19,163.28,163.08,163.21,10300.0,120.1366,120.2028,120.0556,120.1513,10300.0
2014-04-01 11:05:00,163.2,163.3,163.13,163.29,5300.0,120.1439,120.2176,120.0924,120.2102,5300.0
2014-04-01 11:10:00,163.25,163.31,163.15,163.2,7800.0,120.1807,120.2249,120.1071,120.1439,7800.0
2014-04-01 11:15:00,163.16,163.16,162.96,163.05,7200.0,120.1145,120.1145,119.9673,120.0335,7200.0
2014-04-01 11:20:00,163.03,163.15,163.03,163.07,4300.0,120.0188,120.1071,120.0188,120.0482,4300.0
2014-04-01 11:25:00,163.05,163.12,162.92,163.12,4200.0,120.0335,120.085,119.9378,120.085,4200.0
2014-04-01 11:30:00,163.08,163.2,163.02,163.08,11100.0,120.0556,120.1439,120.0114,120.0556,11100.0
2014-04-01 11:35:00,163.13,163.25,163.11,163.14,7000.0,120.0924,120.1807,120.0777,120.0998,7000.0
2014-04-01 11:40:00,163.14,163.21,163.1,163.18,11000.0,120.0998,120.1513,120.0703,120.1292,11000.0
2014-04-01 11:45:00,163.15,163.22,163.01,163.04,26000.0,120.1071,120.1587,120.0041,120.0261,26000.0
2014-04-01 11:50:00,163.03,163.06,162.96,163.0,9400.0,120.0188,120.0409,119.9673,119.9967,9400.0
2014-04-01 11:55:00,162.99,163.03,162.97,163.01,10300.0,119.9893,120.0188,119.9746,120.0041,10300.0
2014-04-01 12:00:00,163.0,163.02,162.77,162.77,7000.0,119.9967,120.0114,119.8274,119.8274,7000.0
2014-04-01 12:05:00,162.78,162.84,162.69,162.84,23400.0,119.8347,119.8789,119.7685,119.8789,23400.0
2014-04-01 12:10:00,162.81,162.9,162.77,162.77,4400.0,119.8568,119.9231,119.8274,119.8274,4400.0
2014-04-01 12:15:00,162.7,162.85,162.66,162.85,14500.0,119.7758,119.8863,119.7464,119.8863,14500.0
2014-04-01 12:20:00,162.85,162.92,162.82,162.87,15700.0,119.8863,119.9378,119.8642,119.901,15700.0
2014-04-01 12:25:00,162.89,162.9,162.76,162.76,2100.0,119.9157,119.9231,119.82,119.82,2100.0
2014-04-01 12:30:00,162.81,162.81,162.57,162.62,13000.0,119.8568,119.8568,119.6801,119.717,13000.0
2014-04-01 12:35:00,162.63,162.68,162.53,162.63,4100.0,119.7243,119.7611,119.6507,119.7243,4100.0
2014-04-01 12:40:00,162.63,162.92,162.63,162.92,8300.0,119.7243,119.9378,119.7243,119.9378,8300.0
2014-04-01 12:45:00,162.92,162.93,162.75,162.75,2800.0,119.9378,119.9452,119.8127,119.8127,2800.0
2014-04-01 12:50:00,162.79,162.93,162.79,162.93,1500.0,119.8421,119.9452,119.8421,119.9452,1500.0
2014-04-01 12:55:00,162.91,163.01,162.87,162.9,4800.0,119.9304,120.0041,119.901,119.9231,4800.0
2014-04-01 13:00:00,162.89,162.92,162.73,162.76,2600.0,119.9157,119.9378,119.7979,119.82,2600.0
2014-04-01 13:05:00,162.76,162.76,162.62,162.68,1900.0,119.82,119.82,119.717,119.7611,1900.0
2014-04-01 13:10:00,162.68,162.8,162.68,162.8,2300.0,119.7611,119.8495,119.7611,119.8495,2300.0
2014-04-01 13:15:00,162.74,162.76,162.68,162.72,3200.0,119.8053,119.82,119.7611,119.7906,3200.0
2014-04-01 13:20:00,162.71,162.79,162.7,162.79,2500.0,119.7832,119.8421,119.7758,119.8421,2500.0
2014-04-01 13:25:00,162.84,162.95,162.84,162.91,4300.0,119.8789,119.9599,119.8789,119.9304,4300.0
2014-04-01 13:30:00,162.95,163.01,162.9,162.95,5200.0,119.9599,120.0041,119.9231,119.9599,5200.0
2014-04-01 13:35:00,162.94,163.05,162.93,163.05,4300.0,119.9525,120.0335,119.9452,120.0335,4300.0
2014-04-01 13:40:00,163.1,163.21,163.1,163.21,3700.0,120.0703,120.1513,120.0703,120.1513,3700.0
2014-04-01 13:45:00,163.28,163.34,163.0,163.11,29100.0,120.2028,120.247,119.9967,120.0777,29100.0
2014-04-01 13:50:00,163.14,163.18,163.06,163.18,1900.0,120.0998,120.1292,120.0409,120.1292,1900.0
2014-04-01 13:55:00,163.16,163.21,163.1,163.13,3500.0,120.1145,120.1513,120.0703,120.0924,3500.0
2014-04-01 14:00:00,163.17,163.19,163.0,163.01,10300.0,120.1218,120.1366,119.9967,120.0041,10300.0
2014-04-01 14:05:00,163.05,163.16,163.05,163.16,6400.0,120.0335,120.1145,120.0335,120.1145,6400.0
2014-04-01 14:10:00,163.15,163.29,163.15,163.2,5400.0,120.1071,120.2102,120.1071,120.1439,5400.0
2014-04-01 14:15:00,163.18,163.18,163.05,163.14,9400.0,120.1292,120.1292,120.0335,120.0998,9400.0
2014-04-01 14:20:00,163.15,163.24,163.15,163.19,3100.0,120.1071,120.1734,120.1071,120.1366,3100.0
2014-04-01 14:25:00,163.18,163.31,163.17,163.23,3200.0,120.1292,120.2249,120.1218,120.166,3200.0
2014-04-01 14:30:00,163.24,163.25,163.15,163.2,4600.0,120.1734,120.1807,120.1071,120.1439,4600.0
2014-04-01 14:35:00,163.21,163.22,163.16,163.18,6300.0,120.1513,120.1587,120.1145,120.1292,6300.0
2014-04-01 14:40:00,163.2,163.31,163.18,163.29,5300.0,120.1439,120.2249,120.1292,120.2102,5300.0
2014-04-01 14:45:00,163.31,163.4,163.3,163.3,6100.0,120.2249,120.2912,120.2176,120.2176,6100.0
2014-04-01 14:50:00,163.29,163.32,163.23,163.28,7400.0,120.2102,120.2323,120.166,120.2028,7400.0
2014-04-01 14:55:00,163.28,163.35,163.26,163.34,4400.0,120.2028,120.2544,120.1881,120.247,4400.0
2014-04-01 15:00:00,163.29,163.33,163.27,163.32,16100.0,120.2102,120.2396,120.1955,120.2323,16100.0
2014-04-01 15:05:00,163.32,163.34,163.24,163.26,5000.0,120.2323,120.247,120.1734,120.1881,5000.0
2014-04-01 15:10:00,163.24,163.28,163.21,163.24,5200.0,120.1734,120.2028,120.1513,120.1734,5200.0
2014-04-01 15:15:00,163.26,163.36,163.26,163.33,4600.0,120.1881,120.2617,120.1881,120.2396,4600.0
2014-04-01 15:20:00,163.33,163.4,163.32,163.36,8500.0,120.2396,120.2912,120.2323,120.2617,8500.0
2014-04-01 15:25:00,163.35,163.42,163.35,163.42,7100.0,120.2544,120.3059,120.2544,120.3059,7100.0
2014-04-01 15:30:00,163.4,163.4,163.23,163.24,6500.0,120.2912,120.2912,120.166,120.1734,6500.0
2014-04-01 15:35:00,163.22,163.3,163.21,163.29,7400.0,120.1587,120.2176,120.1513,120.2102,7400.0
2014-04-01 15:40:00,163.27,163.37,163.26,163.36,7400.0,120.1955,120.2691,120.1881,120.2617,7400.0
2014-04-01 15:45:00,163.38,163.62,163.38,163.58,13600.0,120.2764,120.4531,120.2764,120.4237,13600.0
2014-04-01 15:50:00,163.59,163.7,163.56,163.66,11700.0,120.431,120.512,120.409,120.4826,11700.0
2014-04-01 15:55:00,163.66,163.72,163.57,163.68,46000.0,120.4826,120.5267,120.4163,120.4973,46000.0
2014-04-02 09:30:00,164.0,164.0,162.68,162.72,39400.0,120.7329,120.7329,119.7611,119.7906,39400.0
2014-04-02 09:35:00,162.78,163.63,162.78,163.63,6500.0,119.8347,120.4605,119.8347,120.4605,6500.0
2014-04-02 09:40:00,163.58,163.9,163.34,163.69,13900.0,120.4237,120.6593,120.247,120.5047,13900.0
2014-04-02 09:45:00,163.69,163.83,163.62,163.75,19600.0,120.5047,120.6077,120.4531,120.5488,19600.0
2014-04-02 09:50:00,163.71,163.9,163.55,163.9,8500.0,120.5194,120.6593,120.4016,120.6593,8500.0
2014-04-02 09:55:00,163.93,164.11,163.66,163.73,17300.0,120.6813,120.8139,120.4826,120.5341,17300.0
2014-04-02 10:00:00,163.75,163.92,163.68,163.72,15500.0,120.5488,120.674,120.4973,120.5267,15500.0
2014-04-02 10:05:00,163.72,163.89,163.59,163.82,15600.0,120.5267,120.6519,120.431,120.6004,15600.0
2014-04-02 10:10:00,163.83,163.98,163.8,163.87,12500.0,120.6077,120.7182,120.5856,120.6372,12500.0
2014-04-02 10:15:00,163.9,164.23,163.9,164.23,6200.0,120.6593,120.9022,120.6593,120.9022,6200.0
2014-04-02 10:20:00,164.25,164.41,164.22,164.32,7200.0,120.9169,121.0347,120.8948,120.9685,7200.0
2014-04-02 10:25:00,164.27,164.36,164.12,164.19,15100.0,120.9316,120.9979,120.8212,120.8727,15100.0
2014-04-02 10:30:00,164.33,164.43,164.3,164.3,11100.0,120.9758,121.0494,120.9537,120.9537,11100.0
2014-04-02 10:35:00,164.31,164.39,164.13,164.17,9900.0,120.9611,121.02,120.8286,120.858,9900.0
2014-04-02 10:40:00,164.16,164.23,164.12,164.18,3000.0,120.8507,120.9022,120.8212,120.8654,3000.0
2014-04-02 10:45:00,164.22,164.27,164.16,164.22,6600.0,120.8948,120.9316,120.8507,120.8948,6600.0
2014-04-02 10:50:00,164.23,164.42,164.15,164.37,8500.0,120.9022,121.0421,120.8433,121.0053,8500.0
2014-04-02 10:55:00,164.4,164.44,164.26,164.34,8000.0,121.0273,121.0568,120.9243,120.9832,8000.0
2014-04-02 11:00:00,164.32,164.33,164.25,164.28,3500.0,120.9685,120.9758,120.9169,120.939,3500.0
2014-04-02 11:05:00,164.28,164.34,164.23,164.32,18100.0,120.939,120.9832,120.9022,120.9685,18100.0
2014-04-02 11:10:00,164.3,164.33,164.24,164.27,5400.0,120.9537,120.9758,120.9096,120.9316,5400.0
2014-04-02 11:15:00,164.26,164.33,164.21,164.25,4500.0,120.9243,120.9758,120.8875,120.9169,4500.0
2014-04-02 11:20:00,164.28,164.35,164.25,164.26,3500.0,120.939,120.9905,120.9169,120.9243,3500.0
2014-04-02 11:25:00,164.26,164.34,164.24,164.28,7000.0,120.9243,120.9832,120.9096,120.939,7000.0
2014-04-02 11:30:00,164.25,164.31,164.22,164.22,7500.0,120.9169,120.9611,120.8948,120.8948,7500.0
2014-04-02 11:35:00,164.21,164.22,164.04,164.18,6200.0,120.8875,120.8948,120.7623,120.8654,6200.0
2014-04-02 11:40:00,164.19,164.24,164.15,164.21,3600.0,120.8727,120.9096,120.8433,120.8875,3600.0
2014-04-02 11:45:00,164.18,164.24,164.16,164.21,4600.0,120.8654,120.9096,120.8507,120.8875,4600.0
2014-04-02 11:50:00,164.22,164.29,164.17,164.26,3700.0,120.8948,120.9464,120.858,120.9243,3700.0
2014-04-02 11:55:00,164.26,164.28,164.18,164.25,9500.0,120.9243,120.939,120.8654,120.9169,9500.0
2014-04-02 12:00:00,164.25,164.29,164.17,164.19,8900.0,120.9169,120.9464,120.858,120.8727,8900.0
2014-04-02 12:05:00,164.18,164.21,164.1,164.15,7500.0,120.8654,120.8875,120.8065,120.8433,7500.0
2014-04-02 12:10:00,164.13,164.17,164.07,164.17,3300.0,120.8286,120.858,120.7844,120.858,3300.0
2014-04-02 12:15:00,164.18,164.38,164.18,164.33,5900.0,120.8654,121.0126,120.8654,120.9758,5900.0
2014-04-02 12:20:00,164.3,164.41,164.22,164.37,5400.0,120.9537,121.0347,120.8948,121.0053,5400.0
2014-04-02 12:25:00,164.39,164.42,164.3,164.3,5500.0,121.02,121.0421,120.9537,120.9537,5500.0
2014-04-02 12:30:00,164.26,164.27,164.16,164.26,5300.0,120.9243,120.9316,120.8507,120.9243,5300.0
2014-04-02 12:35:00,164.23,164.28,164.16,164.23,2900.0,120.9022,120.939,120.8507,120.9022,2900.0
2014-04-02 12:40:00,164.2,164.2,164.06,164.11,2700.0,120.8801,120.8801,120.777,120.8139,2700.0
2014-04-02 12:45:00,164.07,164.12,164.0,164.05,6100.0,120.7844,120.8212,120.7329,120.7697,6100.0
2014-04-02 12:50:00,164.03,164.03,163.95,164.02,2600.0,120.755,120.755,120.6961,120.7476,2600.0
2014-04-02 12:55:00,164.03,164.09,163.94,164.09,3900.0,120.755,120.7991,120.6887,120.7991,3900.0
2014-04-02 13:00:00,164.11,164.11,164.02,164.02,5700.0,120.8139,120.8139,120.7476,120.7476,5700.0
2014-04-02 13:05:00,163.99,164.02,163.89,163.9,3200.0,120.7255,120.7476,120.6519,120.6593,3200.0
2014-04-02 13:10:00,163.85,163.92,163.82,163.87,2300.0,120.6224,120.674,120.6004,120.6372,2300.0
2014-04-02 13:15:00,163.88,163.94,163.87,163.89,1700.0,120.6445,120.6887,120.6372,120.6519,1700.0
2014-04-02 13:20:00,163.87,163.93,163.84,163.85,5300.0,120.6372,120.6813,120.6151,120.6224,5300.0
2014-04-02 13:25:00,163.86,163.9,163.82,163.87,2700.0,120.6298,120.6593,120.6004,120.6372,2700.0
2014-04-02 13:30:00,163.86,163.95,163.86,163.87,4200.0,120.6298,120.6961,120.6298,120.6372,4200.0
2014-04-02 13:35:00,163.88,163.92,163.81,163.86,11100.0,120.6445,120.674,120.593,120.6298,11100.0
2014-04-02 13:40:00,163.85,163.89,163.78,163.86,7700.0,120.6224,120.6519,120.5709,120.6298,7700.0
2014-04-02 13:45:00,163.86,163.91,163.8,163.91,12600.0,120.6298,120.6666,120.5856,120.6666,12600.0
2014-04-02 13:50:00,163.87,163.91,163.82,163.89,5000.0,120.6372,120.6666,120.6004,120.6519,5000.0
2014-04-02 13:55:00,163.88,163.93,163.85,163.91,2800.0,120.6445,120.6813,120.6224,120.6666,2800.0
2014-04-02 14:00:00,163.88,164.0,163.88,164.0,4900.0,120.6445,120.7329,120.6445,120.7329,4900.0
2014-04-02 14:05:00,164.02,164.07,163.95,163.98,10500.0,120.7476,120.7844,120.6961,120.7182,10500.0
2014-04-02 14:10:00,163.95,164.06,163.95,164.06,8700.0,120.6961,120.777,120.6961,120.777,8700.0
2014-04-02 14:15:00,164.02,164.1,163.99,164.05,8500.0,120.7476,120.8065,120.7255,120.7697,8500.0
2014-04-02 14:20:00,164.01,164.04,163.99,164.02,2700.0,120.7402,120.7623,120.7255,120.7476,2700.0
2014-04-02 14:25:00,164.02,164.07,163.96,164.03,9600.0,120.7476,120.7844,120.7034,120.755,9600.0
2014-04-02 14:30:00,164.01,164.03,163.95,164.01,2700.0,120.7402,120.755,120.6961,120.7402,2700.0
2014-04-02 14:35:00,164.02,164.09,164.01,164.08,5800.0,120.7476,120.7991,120.7402,120.7918,5800.0
2014-04-02 14:40:00,164.04,164.06,163.99,164.01,3800.0,120.7623,120.777,120.7255,120.7402,3800.0
2014-04-02 14:45:00,163.98,164.0,163.92,164.0,7400.0,120.7182,120.7329,120.674,120.7329,7400.0
2014-04-02 14:50:00,163.98,164.06,163.98,164.06,5000.0,120.7182,120.777,120.7182,120.777,5000.0
2014-04-02 14:55:00,164.07,164.24,164.03,164.24,4000.0,120.7844,120.9096,120.755,120.9096,4000.0
2014-04-02 15:00:00,164.24,164.26,164.19,164.19,6800.0,120.9096,120.9243,120.8727,120.8727,6800.0
2014-04-02 15:05:00,164.18,164.22,164.17,164.18,6000.0,120.8654,120.8948,120.858,120.8654,6000.0
2014-04-02 15:10:00,164.17,164.33,164.14,164.33,8400.0,120.858,120.9758,120.8359,120.9758,8400.0
2014-04-02 15:15:00,164.31,164.4,164.29,164.39,12500.0,120.9611,121.0273,120.9464,121.02,12500.0
2014-04-02 15:20:00,164.4,164.4,164.28,164.32,8600.0,121.0273,121.0273,120.939,120.9685,8600.0
2014-04-02 15:25:00,164.33,164.55,164.31,164.55,12000.0,120.9758,121.1378,120.9611,121.1378,12000.0
2014-04-02 15:30:00,164.54,164.67,164.52,164.65,15500.0,121.1304,121.2261,121.1157,121.2114,15500.0
2014-04-02 15:35:00,164.66,164.77,164.63,164.76,37400.0,121.2188,121.2997,121.1967,121.2924,37400.0
2014-04-02 15:40:00,164.76,164.77,164.69,164.69,24500.0,121.2924,121.2997,121.2408,121.2408,24500.0
2014-04-02 15:45:00,164.7,164.76,164.61,164.74,31900.0,121.2482,121.2924,121.1819,121.2776,31900.0
2014-04-02 15:50:00,164.68,164.68,164.6,164.65,36700.0,121.2335,121.2335,121.1746,121.2114,36700.0
2014-04-02 15:55:00,164.65,164.75,164.64,164.71,77800.0,121.2114,121.285,121.204,121.2556,77800.0
2014-04-03 09:30:00,165.0,165.0,164.0,164.61,44200.0,121.4691,121.4691,120.7329,121.1819,44200.0
2014-04-03 09:35:00,164.65,164.9,164.39,164.49,14800.0,121.2114,121.3954,121.02,121.0936,14800.0
2014-04-03 09:40:00,164.33,164.57,164.3,164.41,5100.0,120.9758,121.1525,120.9537,121.0347,5100.0
2014-04-03 09:45:00,164.41,165.13,164.41,164.98,18100.0,121.0347,121.5648,121.0347,121.4543,18100.0
2014-04-03 09:50:00,164.88,164.88,164.52,164.61,8200.0,121.3807,121.3807,121.1157,121.1819,8200.0
2014-04-03 09:55:00,164.65,164.87,164.55,164.82,14200.0,121.2114,121.3733,121.1378,121.3365,14200.0
2014-04-03 10:00:00,164.79,164.82,164.51,164.6,5100.0,121.3145,121.3365,121.1083,121.1746,5100.0
2014-04-03 10:05:00,164.61,164.61,164.31,164.33,25600.0,121.1819,121.1819,120.9611,120.9758,25600.0
2014-04-03 10:10:00,164.34,164.59,164.19,164.59,29700.0,120.9832,121.1672,120.8727,121.1672,29700.0
2014-04-03 10:15:00,164.54,164.58,164.47,164.52,2900.0,121.1304,121.1599,121.0789,121.1157,2900.0
2014-04-03 10:20:00,164.58,164.61,164.51,164.55,3100.0,121.1599,121.1819,121.1083,121.1378,3100.0
2014-04-03 10:25:00,164.45,164.45,164.1,164.1,3100.0,121.0642,121.0642,120.8065,120.8065,3100.0
2014-04-03 10:30:00,164.2,164.28,164.03,164.03,4100.0,120.8801,120.939,120.755,120.755,4100.0
2014-04-03 10:35:00,164.11,164.11,163.89,163.91,5600.0,120.8139,120.8139,120.6519,120.6666,5600.0
2014-04-03 10:40:00,163.9,164.06,163.88,164.06,3800.0,120.6593,120.777,120.6445,120.777,3800.0
2014-04-03 10:45:00,163.96,164.0,163.77,163.78,6100.0,120.7034,120.7329,120.5636,120.5709,6100.0
2014-04-03 10:50:00,163.88,163.88,163.77,163.85,7600.0,120.6445,120.6445,120.5636,120.6224,7600.0
2014-04-03 10:55:00,163.8,164.0,163.7,163.94,9900.0,120.5856,120.7329,120.512,120.6887,9900.0
2014-04-03 11:00:00,163.91,164.0,163.89,163.9,4200.0,120.6666,120.7329,120.6519,120.6593,4200.0
2014-04-03 11:05:00,163.9,164.15,163.89,164.05,11000.0,120.6593,120.8433,120.6519,120.7697,11000.0
2014-04-03 11:10:00,164.12,164.24,164.04,164.1,4800.0,120.8212,120.9096,120.7623,120.8065,4800.0
2014-04-03 11:15:00,164.11,164.11,164.0,164.04,5300.0,120.8139,120.8139,120.7329,120.7623,5300.0
2014-04-03 11:20:00,164.02,164.11,163.99,163.99,23900.0,120.7476,120.8139,120.7255,120.7255,23900.0
2014-04-03 11:25:00,164.03,164.13,164.01,164.11,10100.0,120.755,120.8286,120.7402,120.8139,10100.0
2014-04-03 11:30:00,164.11,164.29,164.11,164.26,15400.0,120.8139,120.9464,120.8139,120.9243,15400.0
2014-04-03 11:35:00,164.21,164.23,164.11,164.16,12200.0,120.8875,120.9022,120.8139,120.8507,12200.0
2014-04-03 11:40:00,164.12,164.14,164.11,164.13,11600.0,120.8212,120.8359,120.8139,120.8286,11600.0
2014-04-03 11:45:00,164.14,164.14,164.0,164.01,11700.0,120.8359,120.8359,120.7329,120.7402,11700.0
2014-04-03 11:50:00,164.01,164.09,164.01,164.01,5500.0,120.7402,120.7991,120.7402,120.7402,5500.0
2014-04-03 11:55:00,164.03,164.09,164.01,164.02,5200.0,120.755,120.7991,120.7402,120.7476,5200.0
2014-04-03 12:00:00,164.01,164.1,164.01,164.09,7700.0,120.7402,120.8065,120.7402,120.7991,7700.0
2014-04-03 12:05:00,164.08,164.15,164.08,164.08,4400.0,120.7918,120.8433,120.7918,120.7918,4400.0
2014-04-03 12:10:00,164.1,164.13,164.04,164.07,4100.0,120.8065,120.8286,120.7623,120.7844,4100.0
2014-04-03 12:15:00,164.03,164.12,164.01,164.12,9200.0,120.755,120.8212,120.7402,120.8212,9200.0
2014-04-03 12:20:00,164.15,164.18,164.11,164.11,4200.0,120.8433,120.8654,120.8139,120.8139,4200.0
2014-04-03 12:25:00,164.11,164.22,164.11,164.13,7900.0,120.8139,120.8948,120.8139,120.8286,7900.0
2014-04-03 12:30:00,164.12,164.29,164.09,164.26,17800.0,120.8212,120.9464,120.7991,120.9243,17800.0
2014-04-03 12:35:00,164.26,164.32,164.24,164.3,8900.0,120.9243,120.9685,120.9096,120.9537,8900.0
2014-04-03 12:40:00,164.3,164.37,164.26,164.3,11600.0,120.9537,121.0053,120.9243,120.9537,11600.0
2014-04-03 12:45:00,164.31,164.41,164.31,164.41,3900.0,120.9611,121.0347,120.9611,121.0347,3900.0
2014-04-03 12:50:00,164.36,164.43,164.29,164.42,5800.0,120.9979,121.0494,120.9464,121.0421,5800.0
2014-04-03 12:55:00,164.38,164.45,164.31,164.31,4700.0,121.0126,121.0642,120.9611,120.9611,4700.0
2014-04-03 13:00:00,164.31,164.44,164.31,164.34,9500.0,120.9611,121.0568,120.9611,120.9832,9500.0
2014-04-03 13:05:00,164.34,164.38,164.29,164.29,4800.0,120.9832,121.0126,120.9464,120.9464,4800.0
2014-04-03 13:10:00,164.31,164.44,164.26,164.39,9600.0,120.9611,121.0568,120.9243,121.02,9600.0
2014-04-03 13:15:00,164.38,164.4,164.34,164.4,4800.0,121.0126,121.0273,120.9832,121.0273,4800.0
2014-04-03 13:20:00,164.39,164.39,164.3,164.36,4300.0,121.02,121.02,120.9537,120.9979,4300.0
2014-04-03 13:25:00,164.39,164.46,164.38,164.42,8600.0,121.02,121.0715,121.0126,121.0421,8600.0
2014-04-03 13:30:00,164.43,164.44,164.38,164.42,2000.0,121.0494,121.0568,121.0126,121.0421,2000.0
2014-04-03 13:35:00,164.42,164.42,164.34,164.38,4300.0,121.0421,121.0421,120.9832,121.0126,4300.0
2014-04-03 13:40:00,164.41,164.51,164.41,164.51,5000.0,121.0347,121.1083,121.0347,121.1083,5000.0
2014-04-03 13:45:00,164.48,164.58,164.45,164.45,4000.0,121.0862,121.1599,121.0642,121.0642,4000.0
2014-04-03 13:50:00,164.46,164.51,164.42,164.49,3600.0,121.0715,121.1083,121.0421,121.0936,3600.0
2014-04-03 13:55:00,164.49,164.49,164.31,164.31,2600.0,121.0936,121.0936,120.9611,120.9611,2600.0
2014-04-03 14:00:00,164.31,164.32,164.26,164.28,16600.0,120.9611,120.9685,120.9243,120.939,16600.0
2014-04-03 14:05:00,164.28,164.32,164.2,164.27,42200.0,120.939,120.9685,120.8801,120.9316,42200.0
2014-04-03 14:10:00,164.27,164.29,164.16,164.2,18100.0,120.9316,120.9464,120.8507,120.8801,18100.0
2014-04-03 14:15:00,164.18,164.2,164.14,164.2,3400.0,120.8654,120.8801,120.8359,120.8801,3400.0
2014-04-03 14:20:00,164.22,164.26,164.22,164.26,4400.0,120.8948,120.9243,120.8948,120.9243,4400.0
2014-04-03 14:25:00,164.23,164.25,164.03,164.03,4600.0,120.9022,120.9169,120.755,120.755,4600.0
2014-04-03 14:30:00,164.03,164.12,163.99,164.07,8600.0,120.755,120.8212,120.7255,120.7844,8600.0
2014-04-03 14:35:00,164.08,164.08,163.81,163.81,4000.0,120.7918,120.7918,120.593,120.593,4000.0
2014-04-03 14:40:00,163.82,164.05,163.81,164.04,4600.0,120.6004,120.7697,120.593,120.7623,4600.0
2014-04-03 14:45:00,164.04,164.11,164.02,164.09,4400.0,120.7623,120.8139,120.7476,120.7991,4400.0
2014-04-03 14:50:00,164.08,164.19,164.08,164.11,4400.0,120.7918,120.8727,120.7918,120.8139,4400.0
2014-04-03 14:55:00,164.14,164.25,164.13,164.19,14800.0,120.8359,120.9169,120.8286,120.8727,14800.0
2014-04-03 15:00:00,164.19,164.21,164.1,164.12,13400.0,120.8727,120.8875,120.8065,120.8212,13400.0
2014-04-03 15:05:00,164.11,164.11,163.97,163.98,21000.0,120.8139,120.8139,120.7108,120.7182,21000.0
2014-04-03 15:10:00,164.0,164.08,163.97,164.01,20700.0,120.7329,120.7918,120.7108,120.7402,20700.0
2014-04-03 15:15:00,164.01,164.02,163.96,163.99,25600.0,120.7402,120.7476,120.7034,120.7255,25600.0
2014-04-03 15:20:00,163.98,164.0,163.87,163.88,17200.0,120.7182,120.7329,120.6372,120.6445,17200.0
2014-04-03 15:25:00,163.88,164.0,163.88,163.98,26600.0,120.6445,120.7329,120.6445,120.7182,26600.0
2014-04-03 15:30:00,163.98,164.02,163.96,163.99,20400.0,120.7182,120.7476,120.7034,120.7255,20400.0
2014-04-03 15:35:00,163.99,164.0,163.93,163.99,24100.0,120.7255,120.7329,120.6813,120.7255,24100.0
2014-04-03 15:40:00,163.99,164.08,163.99,164.06,21000.0,120.7255,120.7918,120.7255,120.777,21000.0
2014-04-03 15:45:00,164.07,164.1,164.02,164.03,49800.0,120.7844,120.8065,120.7476,120.755,49800.0
2014-04-03 15:50:00,164.04,164.12,163.92,163.95,34700.0,120.7623,120.8212,120.674,120.6961,34700.0
2014-04-03 15:55:00,163.97,164.06,163.73,163.75,132200.0,120.7108,120.777,120.5341,120.5488,132200.0
2014-04-04 09:30:00,164.95,164.95,164.31,164.33,20000.0,121.4322,121.4322,120.9611,120.9758,20000.0
2014-04-04 09:35:00,164.39,164.41,163.5,163.71,23800.0,121.02,121.0347,120.3648,120.5194,23800.0
2014-04-04 09:40:00,163.73,163.82,163.54,163.7,25000.0,120.5341,120.6004,120.3942,120.512,25000.0
2014-04-04 09:45:00,163.56,164.09,163.45,163.95,18000.0,120.409,120.7991,120.328,120.6961,18000.0
2014-04-04 09:50:00,163.91,163.91,163.72,163.87,5300.0,120.6666,120.6666,120.5267,120.6372,5300.0
2014-04-04 09:55:00,163.84,164.23,163.76,164.1,25900.0,120.6151,120.9022,120.5562,120.8065,25900.0
2014-04-04 10:00:00,164.1,164.11,163.86,163.88,50600.0,120.8065,120.8139,120.6298,120.6445,50600.0
2014-04-04 10:05:00,163.85,163.92,163.8,163.88,15800.0,120.6224,120.674,120.5856,120.6445,15800.0
2014-04-04 10:10:00,163.88,164.03,163.85,163.93,20100.0,120.6445,120.755,120.6224,120.6813,20100.0
2014-04-04 10:15:00,163.91,164.22,163.88,164.14,10500.0,120.6666,120.8948,120.6445,120.8359,10500.0
2014-04-04 10:20:00,164.16,164.23,164.08,164.18,6600.0,120.8507,120.9022,120.7918,120.8654,6600.0
2014-04-04 10:25:00,164.2,164.24,164.07,164.24,6500.0,120.8801,120.9096,120.7844,120.9096,6500.0
2014-04-04 10:30:00,164.25,164.53,164.25,164.36,8500.0,120.9169,121.123,120.9169,120.9979,8500.0
2014-04-04 10:35:00,164.35,164.42,164.28,164.31,9400.0,120.9905,121.0421,120.939,120.9611,9400.0
2014-04-04 10:40:00,164.35,164.38,164.12,164.15,13600.0,120.9905,121.0126,120.8212,120.8433,13600.0
2014-04-04 10:45:00,164.14,164.25,163.95,164.01,12300.0,120.8359,120.9169,120.6961,120.7402,12300.0
2014-04-04 10:50:00,164.06,164.18,164.03,164.15,14000.0,120.777,120.8654,120.755,120.8433,14000.0
2014-04-04 10:55:00,164.17,164.34,164.17,164.26,11800.0,120.858,120.9832,120.858,120.9243,11800.0
2014-04-04 11:00:00,164.21,164.24,164.06,164.06,6900.0,120.8875,120.9096,120.777,120.777,6900.0
2014-04-04 11:05:00,164.03,164.03,163.51,163.51,14400.0,120.755,120.755,120.3721,120.3721,14400.0
2014-04-04 11:10:00,163.5,163.89,163.48,163.86,25300.0,120.3648,120.6519,120.3501,120.6298,25300.0
2014-04-04 11:15:00,163.84,163.86,163.54,163.55,13300.0,120.6151,120.6298,120.3942,120.4016,13300.0
2014-04-04 11:20:00,163.54,163.67,163.32,163.32,10100.0,120.3942,120.4899,120.2323,120.2323,10100.0
2014-04-04 11:25:00,163.27,163.45,163.26,163.4,5200.0,120.1955,120.328,120.1881,120.2912,5200.0
2014-04-04 11:30:00,163.41,163.62,163.41,163.52,6100.0,120.2985,120.4531,120.2985,120.3795,6100.0
2014-04-04 11:35:00,163.49,163.49,163.23,163.29,5900.0,120.3574,120.3574,120.166,120.2102,5900.0
2014-04-04 11:40:00,163.3,163.3,163.04,163.04,6400.0,120.2176,120.2176,120.0261,120.0261,6400.0
2014-04-04 11:45:00,163.04,163.04,162.57,162.69,15300.0,120.0261,120.0261,119.6801,119.7685,15300.0
2014-04-04 11:50:00,162.68,162.79,162.4,162.41,11900.0,119.7611,119.8421,119.555,119.5624,11900.0
2014-04-04 11:55:00,162.43,162.88,162.36,162.87,8500.0,119.5771,119.9084,119.5255,119.901,8500.0
2014-04-04 12:00:00,162.86,162.86,162.37,162.37,7900.0,119.8936,119.8936,119.5329,119.5329,7900.0
2014-04-04 12:05:00,162.3,162.38,162.18,162.19,9000.0,119.4814,119.5403,119.393,119.4004,9000.0
2014-04-04 12:10:00,162.16,162.25,162.01,162.16,12300.0,119.3783,119.4446,119.2679,119.3783,12300.0
2014-04-04 12:15:00,162.11,162.4,162.11,162.29,5700.0,119.3415,119.555,119.3415,119.474,5700.0
2014-04-04 12:20:00,162.3,162.46,162.22,162.38,9100.0,119.4814,119.5992,119.4225,119.5403,9100.0
2014-04-04 12:25:00,162.35,162.35,162.05,162.05,11100.0,119.5182,119.5182,119.2973,119.2973,11100.0
2014-04-04 12:30:00,162.03,162.16,161.95,161.95,12000.0,119.2826,119.3783,119.2237,119.2237,12000.0
2014-04-04 12:35:00,161.92,161.98,161.66,161.77,11000.0,119.2016,119.2458,119.0102,119.0912,11000.0
2014-04-04 12:40:00,161.79,161.84,161.6,161.65,12500.0,119.1059,119.1427,118.9661,119.0029,12500.0
2014-04-04 12:45:00,161.64,161.71,161.39,161.47,10500.0,118.9955,119.047,118.8115,118.8703,10500.0
2014-04-04 12:50:00,161.45,161.51,161.24,161.36,20800.0,118.8556,118.8998,118.701,118.7894,20800.0
2014-04-04 12:55:00,161.39,161.41,161.16,161.27,8100.0,118.8115,118.8262,118.6421,118.7231,8100.0
2014-04-04 13:00:00,161.29,161.48,161.07,161.34,20700.0,118.7378,118.8777,118.5759,118.7746,20700.0
2014-04-04 13:05:00,161.32,161.48,161.24,161.48,14000.0,118.7599,118.8777,118.701,118.8777,14000.0
2014-04-04 13:10:00,161.5,161.59,161.43,161.5,14100.0,118.8924,118.9587,118.8409,118.8924,14100.0
2014-04-04 13:15:00,161.45,161.6,161.37,161.58,8500.0,118.8556,118.9661,118.7967,118.9513,8500.0
2014-04-04 13:20:00,161.58,161.58,161.17,161.17,9000.0,118.9513,118.9513,118.6495,118.6495,9000.0
2014-04-04 13:25:00,161.21,161.29,161.14,161.14,9500.0,118.6789,118.7378,118.6274,118.6274,9500.0
2014-04-04 13:30:00,161.18,161.21,161.03,161.03,7300.0,118.6569,118.6789,118.5464,118.5464,7300.0
2014-04-04 13:35:00,161.09,161.41,161.07,161.33,9700.0,118.5906,118.8262,118.5759,118.7673,9700.0
2014-04-04 13:40:00,161.28,161.33,161.11,161.18,9000.0,118.7305,118.7673,118.6053,118.6569,9000.0
2014-04-04 13:45:00,161.24,161.41,161.16,161.18,11100.0,118.701,118.8262,118.6421,118.6569,11100.0
2014-04-04 13:50:00,161.22,161.28,161.12,161.21,10700.0,118.6863,118.7305,118.6127,118.6789,10700.0
2014-04-04 13:55:00,161.22,161.22,160.9,160.97,11300.0,118.6863,118.6863,118.4507,118.5023,11300.0
2014-04-04 14:00:00,161.02,161.19,160.85,160.92,22400.0,118.5391,118.6642,118.4139,118.4655,22400.0
2014-04-04 14:05:00,160.89,160.97,160.68,160.73,11900.0,118.4434,118.5023,118.2888,118.3256,11900.0
2014-04-04 14:10:00,160.74,160.83,160.67,160.74,8500.0,118.3329,118.3992,118.2814,118.3329,8500.0
2014-04-04 14:15:00,160.75,161.07,160.75,160.94,11200.0,118.3403,118.5759,118.3403,118.4802,11200.0
2014-04-04 14:20:00,160.93,161.0,160.74,160.85,10400.0,118.4728,118.5243,118.3329,118.4139,10400.0
2014-04-04 14:25:00,160.82,160.84,160.61,160.74,10000.0,118.3918,118.4066,118.2372,118.3329,10000.0
2014-04-04 14:30:00,160.73,160.78,160.3,160.33,34200.0,118.3256,118.3624,118.009,118.0311,34200.0
2014-04-04 14:35:00,160.31,160.33,159.88,159.88,24500.0,118.0164,118.0311,117.6998,117.6998,24500.0
2014-04-04 14:40:00,159.88,159.99,159.65,159.71,26200.0,117.6998,117.7808,117.5305,117.5747,26200.0
2014-04-04 14:45:00,159.64,159.71,159.42,159.71,17500.0,117.5231,117.5747,117.3612,117.5747,17500.0
2014-04-04 14:50:00,159.7,159.91,159.7,159.82,9800.0,117.5673,117.7219,117.5673,117.6557,9800.0
2014-04-04 14:55:00,159.89,159.97,159.82,159.97,10200.0,117.7072,117.7661,117.6557,117.7661,10200.0
2014-04-04 15:00:00,159.94,159.94,159.78,159.8,15500.0,117.744,117.744,117.6262,117.6409,15500.0
2014-04-04 15:05:00,159.79,159.82,159.62,159.68,16800.0,117.6336,117.6557,117.5084,117.5526,16800.0
2014-04-04 15:10:00,159.68,159.88,159.63,159.83,17700.0,117.5526,117.6998,117.5158,117.663,17700.0
2014-04-04 15:15:00,159.85,160.07,159.77,160.06,15200.0,117.6777,117.8397,117.6189,117.8323,15200.0
2014-04-04 15:20:00,160.02,160.14,159.85,159.95,36300.0,117.8029,117.8912,117.6777,117.7514,36300.0
2014-04-04 15:25:00,159.96,160.12,159.9,159.95,28800.0,117.7587,117.8765,117.7146,117.7514,28800.0
2014-04-04 15:30:00,159.94,159.94,159.64,159.65,25800.0,117.744,117.744,117.5231,117.5305,25800.0
2014-04-04 15:35:00,159.67,159.78,159.56,159.73,17200.0,117.5452,117.6262,117.4643,117.5894,17200.0
2014-04-04 15:40:00,159.73,159.77,159.54,159.54,21000.0,117.5894,117.6189,117.4495,117.4495,21000.0
2014-04-04 15:45:00,159.57,159.75,159.51,159.75,33600.0,117.4716,117.6041,117.4274,117.6041,33600.0
2014-04-04 15:50:00,159.72,159.81,159.69,159.8,41800.0,117.582,117.6483,117.56,117.6409,41800.0
2014-04-04 15:55:00,159.78,159.83,159.49,159.62,71600.0,117.6262,117.663,117.4127,117.5084,71600.0
2014-04-07 09:30:00,159.38,160.53,159.02,159.89,51500.0,117.3317,118.1783,117.0667,117.7072,51500.0
2014-04-07 09:35:00,160.05,160.61,159.93,160.06,11600.0,117.825,118.2372,117.7366,117.8323,11600.0
2014-04-07 09:40:00,160.08,160.15,159.2,159.2,7500.0,117.8471,117.8986,117.1992,117.1992,7500.0
2014-04-07 09:45:00,159.21,159.23,158.93,159.0,20300.0,117.2066,117.2213,117.0005,117.052,20300.0
2014-04-07 09:50:00,159.02,159.32,159.02,159.2,15900.0,117.0667,117.2876,117.0667,117.1992,15900.0
2014-04-07 09:55:00,159.23,160.2,159.19,160.17,41000.0,117.2213,117.9354,117.1919,117.9133,41000.0
2014-04-07 10:00:00,160.18,160.25,160.02,160.12,17100.0,117.9207,117.9722,117.8029,117.8765,17100.0
2014-04-07 10:05:00,160.04,160.25,160.01,160.25,16300.0,117.8176,117.9722,117.7955,117.9722,16300.0
2014-04-07 10:10:00,160.33,160.51,160.11,160.49,12300.0,118.0311,118.1636,117.8692,118.1489,12300.0
2014-04-07 10:15:00,160.52,160.52,159.87,160.1,10600.0,118.171,118.171,117.6925,117.8618,10600.0
2014-04-07 10:20:00,160.11,160.11,159.62,159.62,9800.0,117.8692,117.8692,117.5084,117.5084,9800.0
2014-04-07 10:25:00,159.63,159.96,159.63,159.77,13400.0,117.5158,117.7587,117.5158,117.6189,13400.0
2014-04-07 10:30:00,159.75,160.08,159.64,160.08,10400.0,117.6041,117.8471,117.5231,117.8471,10400.0
2014-04-07 10:35:00,160.15,160.23,159.67,159.79,9700.0,117.8986,117.9575,117.5452,117.6336,9700.0
2014-04-07 10:40:00,159.85,160.0,159.73,160.0,15800.0,117.6777,117.7882,117.5894,117.7882,15800.0
2014-04-07 10:45:00,160.0,160.01,159.66,159.73,12100.0,117.7882,117.7955,117.5379,117.5894,12100.0
2014-04-07 10:50:00,159.75,159.91,159.6,159.73,12000.0,117.6041,117.7219,117.4937,117.5894,12000.0
2014-04-07 10:55:00,159.69,159.77,159.42,159.54,13900.0,117.56,117.6189,117.3612,117.4495,13900.0
2014-04-07 11:00:00,159.46,159.91,159.4,159.86,9100.0,117.3906,117.7219,117.3465,117.6851,9100.0
2014-04-07 11:05:00,159.88,160.0,159.71,159.8,13800.0,117.6998,117.7882,117.5747,117.6409,13800.0
2014-04-07 11:10:00,159.85,159.86,159.55,159.55,9500.0,117.6777,117.6851,117.4569,117.4569,9500.0
2014-04-07 11:15:00,159.52,159.55,159.37,159.48,6900.0,117.4348,117.4569,117.3244,117.4054,6900.0
2014-04-07 11:20:00,159.48,159.48,159.11,159.21,5000.0,117.4054,117.4054,117.133,117.2066,5000.0
2014-04-07 11:25:00,159.28,159.28,158.92,159.11,6200.0,117.2581,117.2581,116.9931,117.133,6200.0
2014-04-07 11:30:00,159.11,159.41,159.02,159.39,9700.0,117.133,117.3538,117.0667,117.3391,9700.0
2014-04-07 11:35:00,159.35,159.47,159.22,159.22,16300.0,117.3097,117.398,117.214,117.214,16300.0
2014-04-07 11:40:00,159.25,159.25,159.01,159.01,5700.0,117.236,117.236,117.0594,117.0594,5700.0
2014-04-07 11:45:00,159.03,159.21,158.96,159.01,3300.0,117.0741,117.2066,117.0225,117.0594,3300.0
2014-04-07 11:50:00,159.02,159.07,158.65,158.69,7000.0,117.0667,117.1035,116.7943,116.8238,7000.0
2014-04-07 11:55:00,158.61,158.74,158.54,158.59,8500.0,116.7649,116.8606,116.7134,116.7502,8500.0
2014-04-07 12:00:00,158.54,158.76,158.4,158.68,10800.0,116.7134,116.8753,116.6103,116.8164,10800.0
2014-04-07 12:05:00,158.57,158.67,158.49,158.58,5100.0,116.7354,116.8091,116.6765,116.7428,5100.0
2014-04-07 12:10:00,158.57,158.57,158.38,158.38,6800.0,116.7354,116.7354,116.5956,116.5956,6800.0
2014-04-07 12:15:00,158.38,158.42,158.11,158.19,8900.0,116.5956,116.625,116.3968,116.4557,8900.0
2014-04-07 12:20:00,158.16,158.5,158.16,158.47,12000.0,116.4336,116.6839,116.4336,116.6618,12000.0
2014-04-07 12:25:00,158.55,158.59,158.39,158.45,6600.0,116.7207,116.7502,116.6029,116.6471,6600.0
2014-04-07 12:30:00,158.4,158.83,158.39,158.72,9800.0,116.6103,116.9268,116.6029,116.8459,9800.0
2014-04-07 12:35:00,158.71,158.97,158.68,158.94,7300.0,116.8385,117.0299,116.8164,117.0078,7300.0
2014-04-07 12:40:00,158.9,158.97,158.76,158.77,4200.0,116.9784,117.0299,116.8753,116.8827,4200.0
2014-04-07 12:45:00,158.78,158.78,158.53,158.62,7600.0,116.89,116.89,116.706,116.7722,7600.0
2014-04-07 12:50:00,158.57,158.67,158.5,158.67,6200.0,116.7354,116.8091,116.6839,116.8091,6200.0
2014-04-07 12:55:00,158.61,158.77,158.52,158.76,11200.0,116.7649,116.8827,116.6986,116.8753,11200.0
2014-04-07 13:00:00,158.78,158.81,158.67,158.75,6100.0,116.89,116.9121,116.8091,116.868,6100.0
2014-04-07 13:05:00,158.72,158.72,158.12,158.12,9200.0,116.8459,116.8459,116.4042,116.4042,9200.0
2014-04-07 13:10:00,158.13,158.17,157.85,157.95,13800.0,116.4115,116.441,116.2054,116.279,13800.0
2014-04-07 13:15:00,158.02,158.15,157.9,158.12,7300.0,116.3305,116.4262,116.2422,116.4042,7300.0
2014-04-07 13:20:00,158.07,158.41,158.07,158.27,10600.0,116.3674,116.6177,116.3674,116.5146,10600.0
2014-04-07 13:25:00,158.32,158.37,158.04,158.1,10400.0,116.5514,116.5882,116.3453,116.3894,10400.0
2014-04-07 13:30:00,158.09,158.16,157.97,157.97,8900.0,116.3821,116.4336,116.2937,116.2937,8900.0
2014-04-07 13:35:00,158.03,158.12,157.95,158.05,6600.0,116.3379,116.4042,116.279,116.3526,6600.0
2014-04-07 13:40:00,158.05,158.19,158.02,158.06,8900.0,116.3526,116.4557,116.3305,116.36,8900.0
2014-04-07 13:45:00,158.08,158.2,158.0,158.11,9400.0,116.3747,116.4631,116.3158,116.3968,9400.0
2014-04-07 13:50:00,158.09,158.21,158.07,158.19,8600.0,116.3821,116.4704,116.3674,116.4557,8600.0
2014-04-07 13:55:00,158.18,158.27,158.11,158.19,13200.0,116.4483,116.5146,116.3968,116.4557,13200.0
2014-04-07 14:00:00,158.19,158.21,158.05,158.13,15800.0,116.4557,116.4704,116.3526,116.4115,15800.0
2014-04-07 14:05:00,158.14,158.19,158.01,158.05,22500.0,116.4189,116.4557,116.3232,116.3526,22500.0
2014-04-07 14:10:00,158.02,158.03,157.79,157.79,10800.0,116.3305,116.3379,116.1612,116.1612,10800.0
2014-04-07 14:15:00,157.68,157.71,157.48,157.51,11100.0,116.0802,116.1023,115.933,115.9551,11100.0
2014-04-07 14:20:00,157.49,157.64,157.49,157.55,8100.0,115.9404,116.0508,115.9404,115.9845,8100.0
2014-04-07 14:25:00,157.54,157.77,157.54,157.72,13200.0,115.9772,116.1465,115.9772,116.1097,13200.0
2014-04-07 14:30:00,157.74,157.81,157.72,157.79,11000.0,116.1244,116.1759,116.1097,116.1612,11000.0
2014-04-07 14:35:00,157.79,158.05,157.74,157.91,9500.0,116.1612,116.3526,116.1244,116.2496,9500.0
2014-04-07 14:40:00,157.98,158.27,157.92,158.17,13900.0,116.3011,116.5146,116.2569,116.441,13900.0
2014-04-07 14:45:00,158.22,158.33,158.1,158.3,10400.0,116.4778,116.5588,116.3894,116.5367,10400.0
2014-04-07 14:50:00,158.31,158.47,158.26,158.47,5700.0,116.544,116.6618,116.5072,116.6618,5700.0
2014-04-07 14:55:00,158.41,158.51,158.29,158.33,9400.0,116.6177,116.6913,116.5293,116.5588,9400.0
2014-04-07 15:00:00,158.38,158.48,158.28,158.28,18700.0,116.5956,116.6692,116.5219,116.5219,18700.0
2014-04-07 15:05:00,158.22,158.39,158.13,158.39,12300.0,116.4778,116.6029,116.4115,116.6029,12300.0
2014-04-07 15:10:00,158.42,158.5,158.22,158.5,12300.0,116.625,116.6839,116.4778,116.6839,12300.0
2014-04-07 15:15:00,158.46,158.52,158.45,158.5,18200.0,116.6545,116.6986,116.6471,116.6839,18200.0
2014-04-07 15:20:00,158.49,158.49,158.34,158.36,10400.0,116.6765,116.6765,116.5661,116.5808,10400.0
2014-04-07 15:25:00,158.41,158.58,158.41,158.55,20100.0,116.6177,116.7428,116.6177,116.7207,20100.0
2014-04-07 15:30:00,158.52,158.53,158.31,158.31,12400.0,116.6986,116.706,116.544,116.544,12400.0
2014-04-07 15:35:00,158.32,158.43,158.26,158.31,15400.0,116.5514,116.6324,116.5072,116.544,15400.0
2014-04-07 15:40:00,158.29,158.29,158.07,158.07,13700.0,116.5293,116.5293,116.3674,116.3674,13700.0
2014-04-07 15:45:00,158.05,158.05,157.91,158.0,22900.0,116.3526,116.3526,116.2496,116.3158,22900.0
2014-04-07 15:50:00,157.98,157.98,157.68,157.72,21500.0,116.3011,116.3011,116.0802,116.1097,21500.0
2014-04-07 15:55:00,157.72,157.86,157.7,157.77,48400.0,116.1097,116.2128,116.095,116.1465,48400.0
2014-04-08 09:30:00,157.57,157.8,156.62,156.78,56800.0,115.9993,116.1686,115.2999,115.4177,56800.0
2014-04-08 09:35:00,156.78,157.25,156.78,157.16,7400.0,115.4177,115.7637,115.4177,115.6974,7400.0
2014-04-08 09:40:00,157.21,157.63,157.16,157.16,13000.0,115.7342,116.0434,115.6974,115.6974,13000.0
2014-04-08 09:45:00,157.11,157.14,156.14,156.19,15800.0,115.6606,115.6827,114.9465,114.9833,15800.0
2014-04-08 09:50:00,156.18,156.23,155.69,156.16,30600.0,114.976,115.0128,114.6153,114.9613,30600.0
2014-04-08 09:55:00,156.17,156.36,156.14,156.16,10600.0,114.9686,115.1085,114.9465,114.9613,10600.0
2014-04-08 10:00:00,156.17,156.47,156.08,156.3,15400.0,114.9686,115.1895,114.9024,115.0643,15400.0
2014-04-08 10:05:00,156.27,156.45,156.19,156.35,15600.0,115.0422,115.1747,114.9833,115.1011,15600.0
2014-04-08 10:10:00,156.35,156.39,155.99,156.0,31200.0,115.1011,115.1306,114.8361,114.8435,31200.0
2014-04-08 10:15:00,156.01,156.02,155.8,155.88,33900.0,114.8508,114.8582,114.6962,114.7551,33900.0
2014-04-08 10:20:00,155.85,155.87,155.17,155.19,26900.0,114.733,114.7478,114.2324,114.2472,26900.0
2014-04-08 10:25:00,155.2,155.5,154.83,154.89,37700.0,114.2545,114.4754,113.9821,114.0263,37700.0
2014-04-08 10:30:00,154.89,155.29,154.75,155.13,46500.0,114.0263,114.3208,113.9232,114.203,46500.0
2014-04-08 10:35:00,155.14,155.26,155.06,155.22,24600.0,114.2104,114.2987,114.1515,114.2692,24600.0
2014-04-08 10:40:00,155.2,155.24,155.05,155.09,43100.0,114.2545,114.284,114.1441,114.1735,43100.0
2014-04-08 10:45:00,155.1,155.14,154.79,154.82,28500.0,114.1809,114.2104,113.9527,113.9748,28500.0
2014-04-08 10:50:00,154.82,155.1,154.82,154.99,85400.0,113.9748,114.1809,113.9748,114.0999,85400.0
2014-04-08 10:55:00,155.0,155.01,154.93,154.98,37600.0,114.1073,114.1147,114.0558,114.0926,37600.0
2014-04-08 11:00:00,154.99,155.14,154.9,155.14,31000.0,114.0999,114.2104,114.0337,114.2104,31000.0
2014-04-08 11:05:00,155.08,155.43,154.98,155.39,24400.0,114.1662,114.4238,114.0926,114.3944,24400.0
2014-04-08 11:10:00,155.38,155.38,155.14,155.27,13700.0,114.387,114.387,114.2104,114.3061,13700.0
2014-04-08 11:15:00,155.22,155.62,155.22,155.6,24000.0,114.2692,114.5637,114.2692,114.549,24000.0
2014-04-08 11:20:00,155.61,155.64,155.51,155.51,19100.0,114.5564,114.5784,114.4827,114.4827,19100.0
2014-04-08 11:25:00,155.5,155.62,155.24,155.56,21500.0,114.4754,114.5637,114.284,114.5195,21500.0
2014-04-08 11:30:00,155.63,155.83,155.62,155.74,24600.0,114.5711,114.7183,114.5637,114.6521,24600.0
2014-04-08 11:35:00,155.77,155.77,155.34,155.58,10500.0,114.6741,114.6741,114.3576,114.5343,10500.0
2014-04-08 11:40:00,155.53,155.55,155.36,155.51,7500.0,114.4975,114.5122,114.3723,114.4827,7500.0
2014-04-08 11:45:00,155.57,155.67,155.34,155.48,5000.0,114.5269,114.6005,114.3576,114.4607,5000.0
2014-04-08 11:50:00,155.52,155.89,155.52,155.85,10300.0,114.4901,114.7625,114.4901,114.733,10300.0
2014-04-08 11:55:00,155.86,156.17,155.86,155.99,17400.0,114.7404,114.9686,114.7404,114.8361,17400.0
2014-04-08 12:00:00,155.92,155.92,155.75,155.85,9000.0,114.7846,114.7846,114.6594,114.733,9000.0
2014-04-08 12:05:00,155.85,155.94,155.74,155.77,14400.0,114.733,114.7993,114.6521,114.6741,14400.0
2014-04-08 12:10:00,155.8,155.92,155.7,155.88,10600.0,114.6962,114.7846,114.6226,114.7551,10600.0
2014-04-08 12:15:00,155.92,155.93,155.71,155.89,11400.0,114.7846,114.7919,114.63,114.7625,11400.0
2014-04-08 12:20:00,155.9,155.97,155.8,155.97,7100.0,114.7698,114.8214,114.6962,114.8214,7100.0
2014-04-08 12:25:00,156.0,156.0,155.75,155.9,5500.0,114.8435,114.8435,114.6594,114.7698,5500.0
2014-04-08 12:30:00,155.91,155.98,155.81,155.92,3700.0,114.7772,114.8287,114.7036,114.7846,3700.0
2014-04-08 12:35:00,155.96,156.14,155.96,156.09,8100.0,114.814,114.9465,114.814,114.9097,8100.0
2014-04-08 12:40:00,156.1,156.14,155.93,156.0,9300.0,114.9171,114.9465,114.7919,114.8435,9300.0
2014-04-08 12:45:00,155.99,156.12,155.92,155.95,13800.0,114.8361,114.9318,114.7846,114.8067,13800.0
2014-04-08 12:50:00,155.96,155.97,155.92,155.93,4500.0,114.814,114.8214,114.7846,114.7919,4500.0
2014-04-08 12:55:00,155.99,155.99,155.87,155.93,4200.0,114.8361,114.8361,114.7478,114.7919,4200.0
2014-04-08 13:00:00,156.0,156.14,155.98,156.11,12500.0,114.8435,114.9465,114.8287,114.9244,12500.0
2014-04-08 13:05:00,156.13,156.19,156.08,156.17,3600.0,114.9392,114.9833,114.9024,114.9686,3600.0
2014-04-08 13:10:00,156.18,156.21,156.05,156.16,20500.0,114.976,114.9981,114.8803,114.9613,20500.0
2014-04-08 13:15:00,156.15,156.42,156.15,156.38,17500.0,114.9539,115.1527,114.9539,115.1232,17500.0
2014-04-08 13:20:00,156.39,156.62,156.38,156.59,14100.0,115.1306,115.2999,115.1232,115.2778,14100.0
2014-04-08 13:25:00,156.61,156.8,156.61,156.71,8700.0,115.2925,115.4324,115.2925,115.3662,8700.0
2014-04-08 13:30:00,156.76,156.76,156.64,156.64,10400.0,115.403,115.403,115.3146,115.3146,10400.0
2014-04-08 13:35:00,156.68,156.91,156.68,156.91,14800.0,115.3441,115.5134,115.3441,115.5134,14800.0
2014-04-08 13:40:00,156.93,157.02,156.89,157.02,12800.0,115.5281,115.5944,115.4987,115.5944,12800.0
2014-04-08 13:45:00,157.03,157.09,156.91,157.04,12700.0,115.6017,115.6459,115.5134,115.6091,12700.0
2014-04-08 13:50:00,157.03,157.03,156.87,156.94,11000.0,115.6017,115.6017,115.4839,115.5355,11000.0
2014-04-08 13:55:00,157.0,157.05,156.89,157.04,22400.0,115.5796,115.6165,115.4987,115.6091,22400.0
2014-04-08 14:00:00,157.01,157.03,156.79,156.8,10500.0,115.587,115.6017,115.425,115.4324,10500.0
2014-04-08 14:05:00,156.77,156.88,156.56,156.61,10400.0,115.4103,115.4913,115.2557,115.2925,10400.0
2014-04-08 14:10:00,156.51,156.77,156.51,156.72,10400.0,115.2189,115.4103,115.2189,115.3735,10400.0
2014-04-08 14:15:00,156.65,156.67,156.35,156.42,7500.0,115.322,115.3367,115.1011,115.1527,7500.0
2014-04-08 14:20:00,156.46,156.6,156.44,156.56,9000.0,115.1821,115.2852,115.1674,115.2557,9000.0
2014-04-08 14:25:00,156.56,156.69,156.56,156.57,9200.0,115.2557,115.3514,115.2557,115.2631,9200.0
2014-04-08 14:30:00,156.6,156.81,156.56,156.74,11100.0,115.2852,115.4398,115.2557,115.3882,11100.0
2014-04-08 14:35:00,156.71,156.79,156.51,156.54,13900.0,115.3662,115.425,115.2189,115.241,13900.0
2014-04-08 14:40:00,156.55,156.63,156.43,156.52,10300.0,115.2484,115.3073,115.16,115.2263,10300.0
2014-04-08 14:45:00,156.5,156.76,156.5,156.75,11300.0,115.2116,115.403,115.2116,115.3956,11300.0
2014-04-08 14:50:00,156.75,156.87,156.71,156.79,12200.0,115.3956,115.4839,115.3662,115.425,12200.0
2014-04-08 14:55:00,156.8,156.99,156.73,156.81,10900.0,115.4324,115.5723,115.3809,115.4398,10900.0
2014-04-08 15:00:00,156.84,156.84,156.62,156.65,10100.0,115.4619,115.4619,115.2999,115.322,10100.0
2014-04-08 15:05:00,156.65,156.86,156.64,156.81,17100.0,115.322,115.4766,115.3146,115.4398,17100.0
2014-04-08 15:10:00,156.8,156.83,156.58,156.74,9300.0,115.4324,115.4545,115.2704,115.3882,9300.0
2014-04-08 15:15:00,156.71,156.75,156.55,156.65,10400.0,115.3662,115.3956,115.2484,115.322,10400.0
2014-04-08 15:20:00,156.67,156.77,156.65,156.71,7300.0,115.3367,115.4103,115.322,115.3662,7300.0
2014-04-08 15:25:00,156.7,156.84,156.7,156.73,11600.0,115.3588,115.4619,115.3588,115.3809,11600.0
2014-04-08 15:30:00,156.73,156.82,156.7,156.75,22500.0,115.3809,115.4471,115.3588,115.3956,22500.0
2014-04-08 15:35:00,156.76,156.91,156.76,156.88,7800.0,115.403,115.5134,115.403,115.4913,7800.0
2014-04-08 15:40:00,156.9,156.93,156.74,156.75,12800.0,115.506,115.5281,115.3882,115.3956,12800.0
2014-04-08 15:45:00,156.67,156.75,156.61,156.69,21100.0,115.3367,115.3956,115.2925,115.3514,21100.0
2014-04-08 15:50:00,156.67,156.7,156.58,156.63,21500.0,115.3367,115.3588,115.2704,115.3073,21500.0
2014-04-08 15:55:00,156.62,156.77,156.6,156.66,34400.0,115.2999,115.4103,115.2852,115.3293,34400.0
2014-04-09 09:30:00,158.03,158.54,157.86,158.54,27800.0,116.3379,116.7134,116.2128,116.7134,27800.0
2014-04-09 09:35:00,158.45,158.95,157.81,157.86,27100.0,116.6471,117.0152,116.1759,116.2128,27100.0
2014-04-09 09:40:00,158.0,158.0,156.92,157.32,47400.0,116.3158,116.3158,115.5207,115.8152,47400.0
2014-04-09 09:45:00,157.45,157.81,157.33,157.73,17400.0,115.9109,116.1759,115.8226,116.1171,17400.0
2014-04-09 09:50:00,157.56,158.0,157.36,157.88,5200.0,115.9919,116.3158,115.8447,116.2275,5200.0
2014-04-09 09:55:00,157.97,158.31,157.85,158.01,7300.0,116.2937,116.544,116.2054,116.3232,7300.0
2014-04-09 10:00:00,157.91,158.35,157.85,157.87,10100.0,116.2496,116.5735,116.2054,116.2201,10100.0
2014-04-09 10:05:00,157.86,158.02,157.64,157.68,17200.0,116.2128,116.3305,116.0508,116.0802,17200.0
2014-04-09 10:10:00,157.76,157.98,157.59,157.67,4400.0,116.1391,116.3011,116.014,116.0729,4400.0
2014-04-09 10:15:00,157.69,157.97,157.69,157.9,3500.0,116.0876,116.2937,116.0876,116.2422,3500.0
2014-04-09 10:20:00,157.96,158.08,157.9,157.93,25600.0,116.2864,116.3747,116.2422,116.2643,25600.0
2014-04-09 10:25:00,157.94,158.04,157.74,157.92,11500.0,116.2716,116.3453,116.1244,116.2569,11500.0
2014-04-09 10:30:00,157.94,158.05,157.86,157.86,12400.0,116.2716,116.3526,116.2128,116.2128,12400.0
2014-04-09 10:35:00,157.88,158.03,157.76,157.81,3200.0,116.2275,116.3379,116.1391,116.1759,3200.0
2014-04-09 10:40:00,157.72,158.05,157.71,158.0,8000.0,116.1097,116.3526,116.1023,116.3158,8000.0
2014-04-09 10:45:00,158.02,158.05,157.58,157.76,10200.0,116.3305,116.3526,116.0066,116.1391,10200.0
2014-04-09 10:50:00,157.73,157.74,157.5,157.56,2700.0,116.1171,116.1244,115.9477,115.9919,2700.0
2014-04-09 10:55:00,157.53,157.58,157.38,157.41,6400.0,115.9698,116.0066,115.8594,115.8815,6400.0
2014-04-09 11:00:00,157.33,157.44,157.19,157.19,8900.0,115.8226,115.9036,115.7195,115.7195,8900.0
2014-04-09 11:05:00,157.17,157.41,157.11,157.41,3500.0,115.7048,115.8815,115.6606,115.8815,3500.0
2014-04-09 11:10:00,157.34,157.5,157.28,157.44,18000.0,115.8299,115.9477,115.7858,115.9036,18000.0
2014-04-09 11:15:00,157.41,157.69,157.41,157.47,3100.0,115.8815,116.0876,115.8815,115.9256,3100.0
2014-04-09 11:20:00,157.47,157.49,157.06,157.06,6600.0,115.9256,115.9404,115.6238,115.6238,6600.0
2014-04-09 11:25:00,157.0,157.27,156.94,157.09,7900.0,115.5796,115.7784,115.5355,115.6459,7900.0
2014-04-09 11:30:00,157.02,157.44,156.95,157.43,11800.0,115.5944,115.9036,115.5428,115.8962,11800.0
2014-04-09 11:35:00,157.35,157.56,157.35,157.53,3600.0,115.8373,115.9919,115.8373,115.9698,3600.0
2014-04-09 11:40:00,157.56,157.61,157.47,157.55,7800.0,115.9919,116.0287,115.9256,115.9845,7800.0
2014-04-09 11:45:00,157.54,157.64,157.46,157.5,4100.0,115.9772,116.0508,115.9183,115.9477,4100.0
2014-04-09 11:50:00,157.5,157.58,157.36,157.36,12900.0,115.9477,116.0066,115.8447,115.8447,12900.0
2014-04-09 11:55:00,157.4,157.45,157.38,157.39,9700.0,115.8741,115.9109,115.8594,115.8668,9700.0
2014-04-09 12:00:00,157.41,157.51,157.4,157.41,7500.0,115.8815,115.9551,115.8741,115.8815,7500.0
2014-04-09 12:05:00,157.39,157.47,157.35,157.47,3600.0,115.8668,115.9256,115.8373,115.9256,3600.0
2014-04-09 12:10:00,157.54,157.67,157.51,157.66,8100.0,115.9772,116.0729,115.9551,116.0655,8100.0
2014-04-09 12:15:00,157.7,157.76,157.56,157.68,9100.0,116.095,116.1391,115.9919,116.0802,9100.0
2014-04-09 12:20:00,157.79,157.94,157.76,157.9,5700.0,116.1612,116.2716,116.1391,116.2422,5700.0
2014-04-09 12:25:00,157.93,158.12,157.93,158.05,5200.0,116.2643,116.4042,116.2643,116.3526,5200.0
2014-04-09 12:30:00,158.07,158.07,157.92,157.92,1700.0,116.3674,116.3674,116.2569,116.2569,1700.0
2014-04-09 12:35:00,157.96,158.02,157.87,157.91,2900.0,116.2864,116.3305,116.2201,116.2496,2900.0
2014-04-09 12:40:00,157.94,158.0,157.9,157.9,1300.0,116.2716,116.3158,116.2422,116.2422,1300.0
2014-04-09 12:45:00,157.96,158.03,157.96,157.96,2300.0,116.2864,116.3379,116.2864,116.2864,2300.0
2014-04-09 12:50:00,157.87,157.9,157.73,157.73,6900.0,116.2201,116.2422,116.1171,116.1171,6900.0
2014-04-09 12:55:00,157.72,157.75,157.65,157.7,9400.0,116.1097,116.1318,116.0582,116.095,9400.0
2014-04-09 13:00:00,157.72,157.85,157.72,157.84,3300.0,116.1097,116.2054,116.1097,116.198,3300.0
2014-04-09 13:05:00,157.85,157.85,157.78,157.81,3000.0,116.2054,116.2054,116.1539,116.1759,3000.0
2014-04-09 13:10:00,157.83,157.86,157.73,157.73,3900.0,116.1907,116.2128,116.1171,116.1171,3900.0
2014-04-09 13:15:00,157.71,157.83,157.71,157.83,2500.0,116.1023,116.1907,116.1023,116.1907,2500.0
2014-04-09 13:20:00,157.84,157.87,157.82,157.86,2500.0,116.198,116.2201,116.1833,116.2128,2500.0
2014-04-09 13:25:00,157.87,157.96,157.86,157.95,6000.0,116.2201,116.2864,116.2128,116.279,6000.0
2014-04-09 13:30:00,157.96,157.98,157.83,157.96,3000.0,116.2864,116.3011,116.1907,116.2864,3000.0
2014-04-09 13:35:00,157.96,157.97,157.94,157.96,2700.0,116.2864,116.2937,116.2716,116.2864,2700.0
2014-04-09 13:40:00,157.96,158.0,157.89,157.98,3000.0,116.2864,116.3158,116.2348,116.3011,3000.0
2014-04-09 13:45:00,157.99,158.08,157.99,158.01,3700.0,116.3085,116.3747,116.3085,116.3232,3700.0
2014-04-09 13:50:00,158.05,158.1,158.03,158.09,2000.0,116.3526,116.3894,116.3379,116.3821,2000.0
2014-04-09 13:55:00,158.03,158.03,157.94,157.98,1700.0,116.3379,116.3379,116.2716,116.3011,1700.0
2014-04-09 14:00:00,157.99,158.51,157.99,158.47,4800.0,116.3085,116.6913,116.3085,116.6618,4800.0
2014-04-09 14:05:00,158.46,158.7,158.45,158.7,3100.0,116.6545,116.8311,116.6471,116.8311,3100.0
2014-04-09 14:10:00,158.67,158.77,158.51,158.59,6400.0,116.8091,116.8827,116.6913,116.7502,6400.0
2014-04-09 14:15:00,158.59,158.71,158.54,158.68,5000.0,116.7502,116.8385,116.7134,116.8164,5000.0
2014-04-09 14:20:00,158.7,158.89,158.66,158.66,14000.0,116.8311,116.971,116.8017,116.8017,14000.0
2014-04-09 14:25:00,158.67,158.74,158.58,158.62,6600.0,116.8091,116.8606,116.7428,116.7722,6600.0
2014-04-09 14:30:00,158.64,158.77,158.64,158.73,4500.0,116.787,116.8827,116.787,116.8532,4500.0
2014-04-09 14:35:00,158.76,158.79,158.66,158.71,3500.0,116.8753,116.8974,116.8017,116.8385,3500.0
2014-04-09 14:40:00,158.71,158.82,158.66,158.8,3900.0,116.8385,116.9195,116.8017,116.9048,3900.0
2014-04-09 14:45:00,158.77,158.84,158.63,158.63,5800.0,116.8827,116.9342,116.7796,116.7796,5800.0
2014-04-09 14:50:00,158.65,158.73,158.62,158.69,3400.0,116.7943,116.8532,116.7722,116.8238,3400.0
2014-04-09 14:55:00,158.71,158.73,158.59,158.64,4900.0,116.8385,116.8532,116.7502,116.787,4900.0
2014-04-09 15:00:00,158.65,158.65,158.55,158.64,4700.0,116.7943,116.7943,116.7207,116.787,4700.0
2014-04-09 15:05:00,158.68,158.92,158.68,158.9,3900.0,116.8164,116.9931,116.8164,116.9784,3900.0
2014-04-09 15:10:00,158.85,158.93,158.84,158.86,4500.0,116.9416,117.0005,116.9342,116.9489,4500.0
2014-04-09 15:15:00,158.86,158.92,158.83,158.91,6700.0,116.9489,116.9931,116.9268,116.9857,6700.0
2014-04-09 15:20:00,158.9,158.97,158.75,158.82,13700.0,116.9784,117.0299,116.868,116.9195,13700.0
2014-04-09 15:25:00,158.82,158.82,158.64,158.71,10400.0,116.9195,116.9195,116.787,116.8385,10400.0
2014-04-09 15:30:00,158.74,158.91,158.7,158.9,13700.0,116.8606,116.9857,116.8311,116.9784,13700.0
2014-04-09 15:35:00,158.92,159.95,158.84,158.94,22800.0,116.9931,117.7514,116.9342,117.0078,22800.0
2014-04-09 15:40:00,158.92,158.94,158.79,158.94,11000.0,116.9931,117.0078,116.8974,117.0078,11000.0
2014-04-09 15:45:00,158.97,158.97,158.78,158.94,27000.0,117.0299,117.0299,116.89,117.0078,27000.0
2014-04-09 15:50:00,158.94,158.94,158.75,158.8,33600.0,117.0078,117.0078,116.868,116.9048,33600.0
2014-04-09 15:55:00,158.8,158.86,158.75,158.83,66600.0,116.9048,116.9489,116.868,116.9268,66600.0
2014-04-10 09:30:00,159.08,159.65,158.98,158.98,28200.0,117.1109,117.5305,117.0373,117.0373,28200.0
2014-04-10 09:35:00,158.99,159.06,158.58,158.58,10200.0,117.0446,117.0962,116.7428,116.7428,10200.0
2014-04-10 09:40:00,158.56,159.04,158.55,158.66,10700.0,116.7281,117.0814,116.7207,116.8017,10700.0
2014-04-10 09:45:00,158.72,158.83,158.45,158.45,4700.0,116.8459,116.9268,116.6471,116.6471,4700.0
2014-04-10 09:50:00,158.56,158.78,158.16,158.16,17400.0,116.7281,116.89,116.4336,116.4336,17400.0
2014-04-10 09:55:00,158.18,158.26,158.0,158.05,10900.0,116.4483,116.5072,116.3158,116.3526,10900.0
2014-04-10 10:00:00,158.09,158.41,158.05,158.33,15500.0,116.3821,116.6177,116.3526,116.5588,15500.0
2014-04-10 10:05:00,158.28,158.74,158.19,158.74,5400.0,116.5219,116.8606,116.4557,116.8606,5400.0
2014-04-10 10:10:00,158.74,159.05,158.68,158.77,8000.0,116.8606,117.0888,116.8164,116.8827,8000.0
2014-04-10 10:15:00,158.73,158.79,158.54,158.54,7500.0,116.8532,116.8974,116.7134,116.7134,7500.0
2014-04-10 10:20:00,158.53,158.79,158.53,158.78,6500.0,116.706,116.8974,116.706,116.89,6500.0
2014-04-10 10:25:00,158.78,158.93,158.68,158.93,5800.0,116.89,117.0005,116.8164,117.0005,5800.0
2014-04-10 10:30:00,158.89,158.98,158.77,158.95,9100.0,116.971,117.0373,116.8827,117.0152,9100.0
2014-04-10 10:35:00,158.85,158.93,158.69,158.74,8700.0,116.9416,117.0005,116.8238,116.8606,8700.0
2014-04-10 10:40:00,158.71,158.84,158.63,158.63,3700.0,116.8385,116.9342,116.7796,116.7796,3700.0
2014-04-10 10:45:00,158.59,158.73,158.38,158.38,7300.0,116.7502,116.8532,116.5956,116.5956,7300.0
2014-04-10 10:50:00,158.35,158.41,158.28,158.4,5100.0,116.5735,116.6177,116.5219,116.6103,5100.0
2014-04-10 10:55:00,158.48,158.49,158.05,158.09,16200.0,116.6692,116.6765,116.3526,116.3821,16200.0
2014-04-10 11:00:00,158.02,158.02,157.77,157.93,8800.0,116.3305,116.3305,116.1465,116.2643,8800.0
2014-04-10 11:05:00,157.91,157.91,157.62,157.75,9900.0,116.2496,116.2496,116.0361,116.1318,9900.0
2014-04-10 11:10:00,157.74,157.84,157.6,157.77,14700.0,116.1244,116.198,116.0213,116.1465,14700.0
2014-04-10 11:15:00,157.77,157.88,157.59,157.7,8500.0,116.1465,116.2275,116.014,116.095,8500.0
2014-04-10 11:20:00,157.63,157.7,157.49,157.53,22200.0,116.0434,116.095,115.9404,115.9698,22200.0
2014-04-10 11:25:00,157.47,157.48,157.23,157.28,6900.0,115.9256,115.933,115.749,115.7858,6900.0
2014-04-10 11:30:00,157.32,157.95,157.32,157.95,5300.0,115.8152,116.279,115.8152,116.279,5300.0
2014-04-10 11:35:00,157.91,157.91,157.69,157.84,4300.0,116.2496,116.2496,116.0876,116.198,4300.0
2014-04-10 11:40:00,157.83,158.08,157.71,158.03,4300.0,116.1907,116.3747,116.1023,116.3379,4300.0
2014-04-10 11:45:00,158.02,158.02,157.84,157.92,5900.0,116.3305,116.3305,116.198,116.2569,5900.0
2014-04-10 11:50:00,157.88,157.88,157.69,157.7,4900.0,116.2275,116.2275,116.0876,116.095,4900.0
2014-04-10 11:55:00,157.7,157.75,157.51,157.6,15900.0,116.095,116.1318,115.9551,116.0213,15900.0
2014-04-10 12:00:00,157.56,157.77,157.2,157.2,6200.0,115.9919,116.1465,115.7269,115.7269,6200.0
2014-04-10 12:05:00,157.24,157.32,157.13,157.22,7200.0,115.7563,115.8152,115.6753,115.7416,7200.0
2014-04-10 12:10:00,157.2,157.2,156.87,156.87,10200.0,115.7269,115.7269,115.4839,115.4839,10200.0
2014-04-10 12:15:00,156.86,157.18,156.83,156.93,12400.0,115.4766,115.7122,115.4545,115.5281,12400.0
2014-04-10 12:20:00,156.99,157.09,156.68,156.68,24400.0,115.5723,115.6459,115.3441,115.3441,24400.0
2014-04-10 12:25:00,156.7,156.9,156.67,156.84,6700.0,115.3588,115.506,115.3367,115.4619,6700.0
2014-04-10 12:30:00,156.78,156.88,156.7,156.81,8400.0,115.4177,115.4913,115.3588,115.4398,8400.0
2014-04-10 12:35:00,156.8,156.87,156.63,156.64,19200.0,115.4324,115.4839,115.3073,115.3146,19200.0
2014-04-10 12:40:00,156.69,156.74,156.44,156.52,11000.0,115.3514,115.3882,115.1674,115.2263,11000.0
2014-04-10 12:45:00,156.51,156.58,156.31,156.53,6100.0,115.2189,115.2704,115.0717,115.2336,6100.0
2014-04-10 12:50:00,156.43,156.59,156.36,156.59,3700.0,115.16,115.2778,115.1085,115.2778,3700.0
2014-04-10 12:55:00,156.5,156.58,156.25,156.32,13700.0,115.2116,115.2704,115.0275,115.079,13700.0
2014-04-10 13:00:00,156.34,156.57,156.33,156.57,15200.0,115.0938,115.2631,115.0864,115.2631,15200.0
2014-04-10 13:05:00,156.58,156.78,156.58,156.72,14200.0,115.2704,115.4177,115.2704,115.3735,14200.0
2014-04-10 13:10:00,156.77,156.88,156.66,156.74,27200.0,115.4103,115.4913,115.3293,115.3882,27200.0
2014-04-10 13:15:00,156.75,156.75,156.09,156.11,43800.0,115.3956,115.3956,114.9097,114.9244,43800.0
2014-04-10 13:20:00,156.08,156.15,155.92,155.92,8700.0,114.9024,114.9539,114.7846,114.7846,8700.0
2014-04-10 13:25:00,155.98,156.19,155.88,156.18,10000.0,114.8287,114.9833,114.7551,114.976,10000.0
2014-04-10 13:30:00,156.15,156.37,156.14,156.28,5300.0,114.9539,115.1159,114.9465,115.0496,5300.0
2014-04-10 13:35:00,156.3,156.49,156.29,156.36,3700.0,115.0643,115.2042,115.057,115.1085,3700.0
2014-04-10 13:40:00,156.31,156.43,156.26,156.43,3600.0,115.0717,115.16,115.0349,115.16,3600.0
2014-04-10 13:45:00,156.46,156.51,156.34,156.42,5000.0,115.1821,115.2189,115.0938,115.1527,5000.0
2014-04-10 13:50:00,156.45,156.46,156.3,156.46,4400.0,115.1747,115.1821,115.0643,115.1821,4400.0
2014-04-10 13:55:00,156.46,156.68,156.46,156.66,3700.0,115.1821,115.3441,115.1821,115.3293,3700.0
2014-04-10 14:00:00,156.65,156.65,156.51,156.63,3400.0,115.322,115.322,115.2189,115.3073,3400.0
2014-04-10 14:05:00,156.7,156.79,156.59,156.64,7800.0,115.3588,115.425,115.2778,115.3146,7800.0
2014-04-10 14:10:00,156.6,156.7,156.51,156.7,6200.0,115.2852,115.3588,115.2189,115.3588,6200.0
2014-04-10 14:15:00,156.72,156.74,156.53,156.61,13700.0,115.3735,115.3882,115.2336,115.2925,13700.0
2014-04-10 14:20:00,156.63,156.74,156.54,156.66,9600.0,115.3073,115.3882,115.241,115.3293,9600.0
2014-04-10 14:25:00,156.64,156.64,156.31,156.31,31900.0,115.3146,115.3146,115.0717,115.0717,31900.0
2014-04-10 14:30:00,156.25,156.5,156.23,156.5,16700.0,115.0275,115.2116,115.0128,115.2116,16700.0
2014-04-10 14:35:00,156.45,156.46,156.11,156.31,11400.0,115.1747,115.1821,114.9244,115.0717,11400.0
2014-04-10 14:40:00,156.29,156.5,156.29,156.38,8900.0,115.057,115.2116,115.057,115.1232,8900.0
2014-04-10 14:45:00,156.4,156.4,156.0,156.03,6700.0,115.1379,115.1379,114.8435,114.8656,6700.0
2014-04-10 14:50:00,156.02,156.23,156.0,156.01,9300.0,114.8582,115.0128,114.8435,114.8508,9300.0
2014-04-10 14:55:00,156.04,156.1,155.91,156.05,8300.0,114.8729,114.9171,114.7772,114.8803,8300.0
2014-04-10 15:00:00,155.99,156.05,155.62,155.68,23900.0,114.8361,114.8803,114.5637,114.6079,23900.0
2014-04-10 15:05:00,155.7,155.83,155.4,155.44,21500.0,114.6226,114.7183,114.4018,114.4312,21500.0
2014-04-10 15:10:00,155.4,155.61,155.31,155.6,11900.0,114.4018,114.5564,114.3355,114.549,11900.0
2014-04-10 15:15:00,155.56,155.75,155.49,155.75,8600.0,114.5195,114.6594,114.468,114.6594,8600.0
2014-04-10 15:20:00,155.74,155.74,155.44,155.51,13700.0,114.6521,114.6521,114.4312,114.4827,13700.0
2014-04-10 15:25:00,155.54,155.79,155.46,155.67,12400.0,114.5048,114.6889,114.4459,114.6005,12400.0
2014-04-10 15:30:00,155.68,155.89,155.55,155.77,21100.0,114.6079,114.7625,114.5122,114.6741,21100.0
2014-04-10 15:35:00,155.79,155.89,155.75,155.8,41500.0,114.6889,114.7625,114.6594,114.6962,41500.0
2014-04-10 15:40:00,155.8,155.86,155.77,155.82,73000.0,114.6962,114.7404,114.6741,114.711,73000.0
2014-04-10 15:45:00,155.86,155.93,155.76,155.85,83200.0,114.7404,114.7919,114.6668,114.733,83200.0
2014-04-10 15:50:00,155.85,155.86,155.77,155.8,62200.0,114.733,114.7404,114.6741,114.6962,62200.0
2014-04-10 15:55:00,155.81,155.81,155.43,155.45,92300.0,114.7036,114.7036,114.4238,114.4386,92300.0
2014-04-11 09:30:00,154.97,155.0,154.01,154.01,53800.0,114.0852,114.1073,113.3785,113.3785,53800.0
2014-04-11 09:35:00,154.19,154.48,154.01,154.32,33300.0,113.511,113.7245,113.3785,113.6067,33300.0
2014-04-11 09:40:00,154.46,154.76,154.14,154.59,23000.0,113.7098,113.9306,113.4742,113.8055,23000.0
2014-04-11 09:45:00,154.74,154.98,154.51,154.74,17900.0,113.9159,114.0926,113.7466,113.9159,17900.0
2014-04-11 09:50:00,154.7,155.3,154.7,155.22,10600.0,113.8864,114.3281,113.8864,114.2692,10600.0
2014-04-11 09:55:00,155.22,155.36,155.0,155.04,22800.0,114.2692,114.3723,114.1073,114.1367,22800.0
2014-04-11 10:00:00,155.04,155.15,154.82,154.94,15800.0,114.1367,114.2177,113.9748,114.0631,15800.0
2014-04-11 10:05:00,154.96,155.02,154.55,154.64,8800.0,114.0778,114.122,113.776,113.8423,8800.0
2014-04-11 10:10:00,154.72,154.91,154.31,154.44,11500.0,113.9012,114.041,113.5993,113.695,11500.0
2014-04-11 10:15:00,154.42,154.6,154.02,154.02,9600.0,113.6803,113.8128,113.3858,113.3858,9600.0
2014-04-11 10:20:00,154.03,154.44,154.03,154.28,17600.0,113.3932,113.695,113.3932,113.5772,17600.0
2014-04-11 10:25:00,154.36,154.67,154.28,154.51,9900.0,113.6361,113.8644,113.5772,113.7466,9900.0
2014-04-11 10:30:00,154.47,154.73,154.34,154.68,12400.0,113.7171,113.9085,113.6214,113.8717,12400.0
2014-04-11 10:35:00,154.69,154.86,154.48,154.49,11300.0,113.8791,114.0042,113.7245,113.7318,11300.0
2014-04-11 10:40:00,154.42,154.83,154.42,154.82,11000.0,113.6803,113.9821,113.6803,113.9748,11000.0
2014-04-11 10:45:00,154.79,154.87,154.5,154.67,10200.0,113.9527,114.0116,113.7392,113.8644,10200.0
2014-04-11 10:50:00,154.56,155.12,154.51,155.1,7200.0,113.7834,114.1956,113.7466,114.1809,7200.0
2014-04-11 10:55:00,155.03,155.39,154.96,155.11,12600.0,114.1294,114.3944,114.0778,114.1883,12600.0
2014-04-11 11:00:00,155.14,155.16,154.56,154.58,77700.0,114.2104,114.2251,113.7834,113.7981,77700.0
2014-04-11 11:05:00,154.56,154.95,154.56,154.78,5900.0,113.7834,114.0705,113.7834,113.9453,5900.0
2014-04-11 11:10:00,154.76,155.01,154.59,154.89,15200.0,113.9306,114.1147,113.8055,114.0263,15200.0
2014-04-11 11:15:00,154.88,155.06,154.88,154.97,21600.0,114.0189,114.1515,114.0189,114.0852,21600.0
2014-04-11 11:20:00,155.0,155.0,154.61,154.67,9700.0,114.1073,114.1073,113.8202,113.8644,9700.0
2014-04-11 11:25:00,154.66,154.74,154.48,154.73,8700.0,113.857,113.9159,113.7245,113.9085,8700.0
2014-04-11 11:30:00,154.72,154.73,154.46,154.72,12600.0,113.9012,113.9085,113.7098,113.9012,12600.0
2014-04-11 11:35:00,154.73,154.89,154.45,154.59,23600.0,113.9085,114.0263,113.7024,113.8055,23600.0
2014-04-11 11:40:00,154.58,154.87,154.58,154.87,15800.0,113.7981,114.0116,113.7981,114.0116,15800.0
2014-04-11 11:45:00,154.85,154.88,154.51,154.62,12400.0,113.9969,114.0189,113.7466,113.8275,12400.0
2014-04-11 11:50:00,154.64,154.79,154.4,154.4,22900.0,113.8423,113.9527,113.6656,113.6656,22900.0
2014-04-11 11:55:00,154.39,154.67,154.38,154.61,20400.0,113.6582,113.8644,113.6509,113.8202,20400.0
2014-04-11 12:00:00,154.62,155.02,154.62,154.89,23400.0,113.8275,114.122,113.8275,114.0263,23400.0
2014-04-11 12:05:00,154.85,154.98,154.69,154.78,13800.0,113.9969,114.0926,113.8791,113.9453,13800.0
2014-04-11 12:10:00,154.68,154.84,154.6,154.68,7800.0,113.8717,113.9895,113.8128,113.8717,7800.0
2014-04-11 12:15:00,154.62,154.9,154.53,154.8,78300.0,113.8275,114.0337,113.7613,113.9601,78300.0
2014-04-11 12:20:00,154.77,154.81,154.64,154.69,7500.0,113.938,113.9674,113.8423,113.8791,7500.0
2014-04-11 12:25:00,154.63,154.9,154.63,154.78,6200.0,113.8349,114.0337,113.8349,113.9453,6200.0
2014-04-11 12:30:00,154.8,154.93,154.69,154.89,9000.0,113.9601,114.0558,113.8791,114.0263,9000.0
2014-04-11 12:35:00,154.86,155.02,154.79,154.97,9500.0,114.0042,114.122,113.9527,114.0852,9500.0
2014-04-11 12:40:00,155.02,155.14,154.96,155.04,11300.0,114.122,114.2104,114.0778,114.1367,11300.0
2014-04-11 12:45:00,155.0,155.12,154.96,154.96,11500.0,114.1073,114.1956,114.0778,114.0778,11500.0
2014-04-11 12:50:00,154.99,154.99,154.75,154.82,5500.0,114.0999,114.0999,113.9232,113.9748,5500.0
2014-04-11 12:55:00,154.83,154.97,154.79,154.95,7100.0,113.9821,114.0852,113.9527,114.0705,7100.0
2014-04-11 13:00:00,154.97,155.0,154.83,154.83,17300.0,114.0852,114.1073,113.9821,113.9821,17300.0
2014-04-11 13:05:00,154.82,154.82,154.41,154.6,8600.0,113.9748,113.9748,113.6729,113.8128,8600.0
2014-04-11 13:10:00,154.6,154.66,154.4,154.4,9100.0,113.8128,113.857,113.6656,113.6656,9100.0
2014-04-11 13:15:00,154.47,154.55,154.35,154.44,6000.0,113.7171,113.776,113.6288,113.695,6000.0
2014-04-11 13:20:00,154.43,154.46,154.35,154.37,5600.0,113.6877,113.7098,113.6288,113.6435,5600.0
2014-04-11 13:25:00,154.32,154.41,154.18,154.3,14100.0,113.6067,113.6729,113.5036,113.592,14100.0
2014-04-11 13:30:00,154.19,154.47,154.11,154.47,9900.0,113.511,113.7171,113.4521,113.7171,9900.0
2014-04-11 13:35:00,154.4,154.52,154.37,154.5,7900.0,113.6656,113.7539,113.6435,113.7392,7900.0
2014-04-11 13:40:00,154.5,154.76,154.48,154.73,5800.0,113.7392,113.9306,113.7245,113.9085,5800.0
2014-04-11 13:45:00,154.62,154.89,154.62,154.8,6400.0,113.8275,114.0263,113.8275,113.9601,6400.0
2014-04-11 13:50:00,154.74,154.8,154.53,154.63,4400.0,113.9159,113.9601,113.7613,113.8349,4400.0
2014-04-11 13:55:00,154.62,154.62,154.37,154.43,25000.0,113.8275,113.8275,113.6435,113.6877,25000.0
2014-04-11 14:00:00,154.37,154.78,154.37,154.69,27700.0,113.6435,113.9453,113.6435,113.8791,27700.0
2014-04-11 14:05:00,154.69,154.96,154.67,154.88,17700.0,113.8791,114.0778,113.8644,114.0189,17700.0
2014-04-11 14:10:00,154.84,154.88,154.55,154.55,12000.0,113.9895,114.0189,113.776,113.776,12000.0
2014-04-11 14:15:00,154.59,154.61,154.32,154.47,17400.0,113.8055,113.8202,113.6067,113.7171,17400.0
2014-04-11 14:20:00,154.47,154.53,154.16,154.28,22100.0,113.7171,113.7613,113.4889,113.5772,22100.0
2014-04-11 14:25:00,154.28,154.4,154.07,154.23,20300.0,113.5772,113.6656,113.4226,113.5404,20300.0
2014-04-11 14:30:00,154.15,154.32,154.07,154.23,16600.0,113.4815,113.6067,113.4226,113.5404,16600.0
2014-04-11 14:35:00,154.23,154.27,154.06,154.07,12600.0,113.5404,113.5699,113.4153,113.4226,12600.0
2014-04-11 14:40:00,154.13,154.31,154.05,154.23,19700.0,113.4668,113.5993,113.4079,113.5404,19700.0
2014-04-11 14:45:00,154.23,154.23,153.81,153.84,30100.0,113.5404,113.5404,113.2312,113.2533,30100.0
2014-04-11 14:50:00,153.85,154.22,153.77,154.16,36600.0,113.2607,113.5331,113.2018,113.4889,36600.0
2014-04-11 14:55:00,154.2,154.29,154.05,154.05,18700.0,113.5183,113.5846,113.4079,113.4079,18700.0
2014-04-11 15:00:00,154.01,154.01,153.56,153.64,30700.0,113.3785,113.3785,113.0472,113.1061,30700.0
2014-04-11 15:05:00,153.64,153.88,153.54,153.88,50000.0,113.1061,113.2828,113.0325,113.2828,50000.0
2014-04-11 15:10:00,153.91,154.14,153.91,154.09,42700.0,113.3049,113.4742,113.3049,113.4374,42700.0
2014-04-11 15:15:00,154.13,154.22,153.97,154.02,34000.0,113.4668,113.5331,113.349,113.3858,34000.0
2014-04-11 15:20:00,154.04,154.49,154.0,154.49,31900.0,113.4006,113.7318,113.3711,113.7318,31900.0
2014-04-11 15:25:00,154.5,154.61,154.28,154.34,34600.0,113.7392,113.8202,113.5772,113.6214,34600.0
2014-04-11 15:30:00,154.27,154.3,154.1,154.18,30500.0,113.5699,113.592,113.4447,113.5036,30500.0
2014-04-11 15:35:00,154.19,154.33,154.01,154.09,34900.0,113.511,113.6141,113.3785,113.4374,34900.0
2014-04-11 15:40:00,154.09,154.52,154.04,154.27,35400.0,113.4374,113.7539,113.4006,113.5699,35400.0
2014-04-11 15:45:00,154.23,154.27,153.93,154.1,27000.0,113.5404,113.5699,113.3196,113.4447,27000.0
2014-04-11 15:50:00,154.09,154.13,153.73,153.89,33000.0,113.4374,113.4668,113.1723,113.2901,33000.0
2014-04-11 15:55:00,153.87,154.1,153.79,153.83,60200.0,113.2754,113.4447,113.2165,113.246,60200.0
2014-04-14 09:30:00,155.0,155.3,154.65,155.02,29300.0,114.1073,114.3281,113.8496,114.122,29300.0
2014-04-14 09:35:00,154.97,156.67,154.97,156.4,22900.0,114.0852,115.3367,114.0852,115.1379,22900.0
2014-04-14 09:40:00,156.4,156.49,155.73,156.3,28200.0,115.1379,115.2042,114.6447,115.0643,28200.0
2014-04-14 09:45:00,156.21,156.29,155.77,155.96,30900.0,114.9981,115.057,114.6741,114.814,30900.0
2014-04-14 09:50:00,155.99,156.57,155.96,156.14,21000.0,114.8361,115.2631,114.814,114.9465,21000.0
2014-04-14 09:55:00,155.96,156.29,155.65,155.94,19800.0,114.814,115.057,114.5858,114.7993,19800.0
2014-04-14 10:00:00,155.93,156.16,155.66,155.98,22600.0,114.7919,114.9613,114.5932,114.8287,22600.0
2014-04-14 10:05:00,155.95,156.18,155.8,155.95,10200.0,114.8067,114.976,114.6962,114.8067,10200.0
2014-04-14 10:10:00,155.88,155.98,155.69,155.88,17500.0,114.7551,114.8287,114.6153,114.7551,17500.0
2014-04-14 10:15:00,155.9,156.05,155.8,155.81,7600.0,114.7698,114.8803,114.6962,114.7036,7600.0
2014-04-14 10:20:00,155.82,155.82,155.55,155.7,9000.0,114.711,114.711,114.5122,114.6226,9000.0
2014-04-14 10:25:00,155.69,155.85,155.56,155.74,32900.0,114.6153,114.733,114.5195,114.6521,32900.0
2014-04-14 10:30:00,155.75,155.91,155.56,155.66,21300.0,114.6594,114.7772,114.5195,114.5932,21300.0
2014-04-14 10:35:00,155.7,156.3,155.7,156.25,19400.0,114.6226,115.0643,114.6226,115.0275,19400.0
2014-04-14 10:40:00,156.3,156.48,156.24,156.44,8700.0,115.0643,115.1968,115.0201,115.1674,8700.0
2014-04-14 10:45:00,156.6,156.8,156.36,156.79,12700.0,115.2852,115.4324,115.1085,115.425,12700.0
2014-04-14 10:50:00,156.66,157.14,156.64,157.14,14400.0,115.3293,115.6827,115.3146,115.6827,14400.0
2014-04-14 10:55:00,157.05,157.16,156.98,157.04,10400.0,115.6165,115.6974,115.5649,115.6091,10400.0
2014-04-14 11:00:00,157.04,157.09,156.68,156.68,20800.0,115.6091,115.6459,115.3441,115.3441,20800.0
2014-04-14 11:05:00,156.6,156.64,156.13,156.13,10200.0,115.2852,115.3146,114.9392,114.9392,10200.0
2014-04-14 11:10:00,156.17,156.19,155.96,156.09,6900.0,114.9686,114.9833,114.814,114.9097,6900.0
2014-04-14 11:15:00,156.02,156.17,155.96,155.99,7200.0,114.8582,114.9686,114.814,114.8361,7200.0
2014-04-14 11:20:00,155.93,155.99,155.75,155.93,19400.0,114.7919,114.8361,114.6594,114.7919,19400.0
2014-04-14 11:25:00,155.94,156.0,155.75,155.76,8700.0,114.7993,114.8435,114.6594,114.6668,8700.0
2014-04-14 11:30:00,155.84,156.11,155.77,156.02,23600.0,114.7257,114.9244,114.6741,114.8582,23600.0
2014-04-14 11:35:00,156.03,156.22,155.94,156.22,3900.0,114.8656,115.0054,114.7993,115.0054,3900.0
2014-04-14 11:40:00,156.15,156.37,156.08,156.37,12600.0,114.9539,115.1159,114.9024,115.1159,12600.0
2014-04-14 11:45:00,156.32,156.32,156.02,156.19,5200.0,115.079,115.079,114.8582,114.9833,5200.0
2014-04-14 11:50:00,156.13,156.19,155.83,156.05,20800.0,114.9392,114.9833,114.7183,114.8803,20800.0
2014-04-14 11:55:00,156.06,156.1,155.76,155.84,16700.0,114.8876,114.9171,114.6668,114.7257,16700.0
2014-04-14 12:00:00,155.88,155.99,155.77,155.8,10600.0,114.7551,114.8361,114.6741,114.6962,10600.0
2014-04-14 12:05:00,155.85,155.93,155.78,155.87,8300.0,114.733,114.7919,114.6815,114.7478,8300.0
2014-04-14 12:10:00,155.84,156.09,155.84,156.05,9800.0,114.7257,114.9097,114.7257,114.8803,9800.0
2014-04-14 12:15:00,156.02,156.31,156.0,156.25,8400.0,114.8582,115.0717,114.8435,115.0275,8400.0
2014-04-14 12:20:00,156.26,156.31,156.11,156.13,5100.0,115.0349,115.0717,114.9244,114.9392,5100.0
2014-04-14 12:25:00,156.15,156.16,155.99,156.08,5600.0,114.9539,114.9613,114.8361,114.9024,5600.0
2014-04-14 12:30:00,156.1,156.1,155.97,156.06,12900.0,114.9171,114.9171,114.8214,114.8876,12900.0
2014-04-14 12:35:00,156.12,156.29,156.07,156.11,7200.0,114.9318,115.057,114.895,114.9244,7200.0
2014-04-14 12:40:00,156.06,156.13,156.02,156.05,5000.0,114.8876,114.9392,114.8582,114.8803,5000.0
2014-04-14 12:45:00,156.08,156.22,156.03,156.22,4800.0,114.9024,115.0054,114.8656,115.0054,4800.0
2014-04-14 12:50:00,156.17,156.21,156.11,156.21,3900.0,114.9686,114.9981,114.9244,114.9981,3900.0
2014-04-14 12:55:00,156.09,156.18,156.05,156.12,6700.0,114.9097,114.976,114.8803,114.9318,6700.0
2014-04-14 13:00:00,156.1,156.1,155.81,155.81,3000.0,114.9171,114.9171,114.7036,114.7036,3000.0
2014-04-14 13:05:00,155.9,156.03,155.84,156.03,10400.0,114.7698,114.8656,114.7257,114.8656,10400.0
2014-04-14 13:10:00,156.0,156.03,155.8,155.97,8400.0,114.8435,114.8656,114.6962,114.8214,8400.0
2014-04-14 13:15:00,155.95,156.02,155.89,156.0,7600.0,114.8067,114.8582,114.7625,114.8435,7600.0
2014-04-14 13:20:00,155.97,156.0,155.71,155.87,4200.0,114.8214,114.8435,114.63,114.7478,4200.0
2014-04-14 13:25:00,155.87,155.95,155.8,155.81,4500.0,114.7478,114.8067,114.6962,114.7036,4500.0
2014-04-14 13:30:00,155.81,155.89,155.79,155.8,3600.0,114.7036,114.7625,114.6889,114.6962,3600.0
2014-04-14 13:35:00,155.8,156.05,155.79,156.01,5000.0,114.6962,114.8803,114.6889,114.8508,5000.0
2014-04-14 13:40:00,155.98,156.09,155.9,156.06,4800.0,114.8287,114.9097,114.7698,114.8876,4800.0
2014-04-14 13:45:00,156.08,156.1,155.8,155.8,5700.0,114.9024,114.9171,114.6962,114.6962,5700.0
2014-04-14 13:50:00,155.83,155.95,155.83,155.84,2400.0,114.7183,114.8067,114.7183,114.7257,2400.0
2014-04-14 13:55:00,155.86,155.86,155.69,155.7,4700.0,114.7404,114.7404,114.6153,114.6226,4700.0
2014-04-14 14:00:00,155.68,155.71,155.53,155.64,5600.0,114.6079,114.63,114.4975,114.5784,5600.0
2014-04-14 14:05:00,155.66,156.01,155.65,155.96,14200.0,114.5932,114.8508,114.5858,114.814,14200.0
2014-04-14 14:10:00,155.99,156.04,155.91,156.01,3100.0,114.8361,114.8729,114.7772,114.8508,3100.0
2014-04-14 14:15:00,156.01,156.04,155.81,155.81,5500.0,114.8508,114.8729,114.7036,114.7036,5500.0
2014-04-14 14:20:00,155.78,155.81,155.53,155.6,7800.0,114.6815,114.7036,114.4975,114.549,7800.0
2014-04-14 14:25:00,155.6,155.63,155.43,155.44,5100.0,114.549,114.5711,114.4238,114.4312,5100.0
2014-04-14 14:30:00,155.44,155.45,155.22,155.33,18700.0,114.4312,114.4386,114.2692,114.3502,18700.0
2014-04-14 14:35:00,155.27,155.41,155.25,155.28,6700.0,114.3061,114.4091,114.2913,114.3134,6700.0
2014-04-14 14:40:00,155.28,155.35,155.13,155.25,4700.0,114.3134,114.365,114.203,114.2913,4700.0
2014-04-14 14:45:00,155.24,155.42,155.24,155.42,5700.0,114.284,114.4165,114.284,114.4165,5700.0
2014-04-14 14:50:00,155.36,155.52,155.34,155.45,7900.0,114.3723,114.4901,114.3576,114.4386,7900.0
2014-04-14 14:55:00,155.44,155.44,155.18,155.18,5700.0,114.4312,114.4312,114.2398,114.2398,5700.0
2014-04-14 15:00:00,155.21,155.23,155.01,155.03,8400.0,114.2619,114.2766,114.1147,114.1294,8400.0
2014-04-14 15:05:00,155.0,155.08,154.82,154.84,8700.0,114.1073,114.1662,113.9748,113.9895,8700.0
2014-04-14 15:10:00,154.86,154.9,154.29,154.32,15900.0,114.0042,114.0337,113.5846,113.6067,15900.0
2014-04-14 15:15:00,154.3,154.57,154.3,154.49,8200.0,113.592,113.7907,113.592,113.7318,8200.0
2014-04-14 15:20:00,154.52,154.75,154.42,154.73,11500.0,113.7539,113.9232,113.6803,113.9085,11500.0
2014-04-14 15:25:00,154.72,154.93,154.66,154.91,20900.0,113.9012,114.0558,113.857,114.041,20900.0
2014-04-14 15:30:00,154.92,155.25,154.92,155.11,16700.0,114.0484,114.2913,114.0484,114.1883,16700.0
2014-04-14 15:35:00,155.08,155.43,155.0,155.31,13000.0,114.1662,114.4238,114.1073,114.3355,13000.0
2014-04-14 15:40:00,155.32,155.47,155.22,155.44,17400.0,114.3429,114.4533,114.2692,114.4312,17400.0
2014-04-14 15:45:00,155.49,155.7,155.45,155.59,20900.0,114.468,114.6226,114.4386,114.5416,20900.0
2014-04-14 15:50:00,155.55,155.84,155.47,155.63,18800.0,114.5122,114.7257,114.4533,114.5711,18800.0
2014-04-14 15:55:00,155.62,155.94,155.62,155.82,40900.0,114.5637,114.7993,114.5637,114.711,40900.0
2014-04-15 09:30:00,155.55,155.84,155.05,155.05,32600.0,114.5122,114.7257,114.1441,114.1441,32600.0
2014-04-15 09:35:00,155.11,155.86,155.11,155.69,8900.0,114.1883,114.7404,114.1883,114.6153,8900.0
2014-04-15 09:40:00,155.86,156.93,155.7,156.93,31600.0,114.7404,115.5281,114.6226,115.5281,31600.0
2014-04-15 09:45:00,156.93,157.39,156.86,157.31,25500.0,115.5281,115.8668,115.4766,115.8079,25500.0
2014-04-15 09:50:00,157.31,157.33,156.91,157.02,31300.0,115.8079,115.8226,115.5134,115.5944,31300.0
2014-04-15 09:55:00,157.06,157.13,156.83,157.0,6000.0,115.6238,115.6753,115.4545,115.5796,6000.0
2014-04-15 10:00:00,157.02,157.13,156.78,156.83,12200.0,115.5944,115.6753,115.4177,115.4545,12200.0
2014-04-15 10:05:00,156.8,156.8,156.34,156.4,5300.0,115.4324,115.4324,115.0938,115.1379,5300.0
2014-04-15 10:10:00,156.45,156.64,156.2,156.2,6800.0,115.1747,115.3146,114.9907,114.9907,6800.0
2014-04-15 10:15:00,156.3,156.54,156.04,156.06,5400.0,115.0643,115.241,114.8729,114.8876,5400.0
2014-04-15 10:20:00,156.02,156.2,155.81,155.9,5900.0,114.8582,114.9907,114.7036,114.7698,5900.0
2014-04-15 10:25:00,155.79,156.16,155.7,155.95,7000.0,114.6889,114.9613,114.6226,114.8067,7000.0
2014-04-15 10:30:00,155.77,155.78,155.45,155.77,7500.0,114.6741,114.6815,114.4386,114.6741,7500.0
2014-04-15 10:35:00,155.87,156.28,155.87,156.04,4900.0,114.7478,115.0496,114.7478,114.8729,4900.0
2014-04-15 10:40:00,156.15,156.19,155.93,155.93,5600.0,114.9539,114.9833,114.7919,114.7919,5600.0
2014-04-15 10:45:00,155.98,156.13,155.76,155.8,8500.0,114.8287,114.9392,114.6668,114.6962,8500.0
2014-04-15 10:50:00,155.86,155.98,155.34,155.51,11500.0,114.7404,114.8287,114.3576,114.4827,11500.0
2014-04-15 10:55:00,155.48,155.75,155.28,155.5,7900.0,114.4607,114.6594,114.3134,114.4754,7900.0
2014-04-15 11:00:00,155.48,155.48,154.91,155.13,12300.0,114.4607,114.4607,114.041,114.203,12300.0
2014-04-15 11:05:00,155.19,155.58,155.19,155.36,7200.0,114.2472,114.5343,114.2472,114.3723,7200.0
2014-04-15 11:10:00,155.35,155.49,155.16,155.27,9300.0,114.365,114.468,114.2251,114.3061,9300.0
2014-04-15 11:15:00,155.2,155.58,155.11,155.29,9600.0,114.2545,114.5343,114.1883,114.3208,9600.0
2014-04-15 11:20:00,155.39,155.68,155.22,155.49,11100.0,114.3944,114.6079,114.2692,114.468,11100.0
2014-04-15 11:25:00,155.38,155.48,155.21,155.36,9400.0,114.387,114.4607,114.2619,114.3723,9400.0
2014-04-15 11:30:00,155.38,155.83,155.24,155.65,32300.0,114.387,114.7183,114.284,114.5858,32300.0
2014-04-15 11:35:00,155.57,155.62,155.4,155.51,4600.0,114.5269,114.5637,114.4018,114.4827,4600.0
2014-04-15 11:40:00,155.47,155.51,155.16,155.16,4600.0,114.4533,114.4827,114.2251,114.2251,4600.0
2014-04-15 11:45:00,155.1,155.17,154.79,154.86,3800.0,114.1809,114.2324,113.9527,114.0042,3800.0
2014-04-15 11:50:00,154.85,154.94,154.78,154.9,3300.0,113.9969,114.0631,113.9453,114.0337,3300.0
2014-04-15 11:55:00,154.89,155.01,154.71,154.93,4100.0,114.0263,114.1147,113.8938,114.0558,4100.0
2014-04-15 12:00:00,154.85,154.93,154.55,154.79,7600.0,113.9969,114.0558,113.776,113.9527,7600.0
2014-04-15 12:05:00,154.79,154.79,154.49,154.61,16100.0,113.9527,113.9527,113.7318,113.8202,16100.0
2014-04-15 12:10:00,154.73,154.87,154.63,154.86,6100.0,113.9085,114.0116,113.8349,114.0042,6100.0
2014-04-15 12:15:00,154.79,155.0,154.75,154.92,18300.0,113.9527,114.1073,113.9232,114.0484,18300.0
2014-04-15 12:20:00,154.89,154.9,154.58,154.6,8100.0,114.0263,114.0337,113.7981,113.8128,8100.0
2014-04-15 12:25:00,154.63,154.8,154.54,154.8,7700.0,113.8349,113.9601,113.7686,113.9601,7700.0
2014-04-15 12:30:00,154.76,154.94,154.72,154.75,5800.0,113.9306,114.0631,113.9012,113.9232,5800.0
2014-04-15 12:35:00,154.82,154.91,154.7,154.74,3200.0,113.9748,114.041,113.8864,113.9159,3200.0
2014-04-15 12:40:00,154.7,154.86,154.69,154.69,4300.0,113.8864,114.0042,113.8791,113.8791,4300.0
2014-04-15 12:45:00,154.7,154.76,154.4,154.45,6400.0,113.8864,113.9306,113.6656,113.7024,6400.0
2014-04-15 12:50:00,154.43,154.53,154.33,154.46,9600.0,113.6877,113.7613,113.6141,113.7098,9600.0
2014-04-15 12:55:00,154.51,154.61,154.28,154.39,8700.0,113.7466,113.8202,113.5772,113.6582,8700.0
2014-04-15 13:00:00,154.31,154.65,154.21,154.65,7700.0,113.5993,113.8496,113.5257,113.8496,7700.0
2014-04-15 13:05:00,154.63,154.74,154.55,154.66,6500.0,113.8349,113.9159,113.776,113.857,6500.0
2014-04-15 13:10:00,154.67,154.67,154.49,154.67,9300.0,113.8644,113.8644,113.7318,113.8644,9300.0
2014-04-15 13:15:00,154.77,154.91,154.77,154.9,5500.0,113.938,114.041,113.938,114.0337,5500.0
2014-04-15 13:20:00,154.93,154.93,154.8,154.85,10600.0,114.0558,114.0558,113.9601,113.9969,10600.0
2014-04-15 13:25:00,154.85,154.87,154.62,154.87,10000.0,113.9969,114.0116,113.8275,114.0116,10000.0
2014-04-15 13:30:00,154.91,155.05,154.76,155.05,12800.0,114.041,114.1441,113.9306,114.1441,12800.0
2014-04-15 13:35:00,155.05,155.26,155.0,155.05,20500.0,114.1441,114.2987,114.1073,114.1441,20500.0
2014-04-15 13:40:00,155.05,155.27,155.04,155.25,17300.0,114.1441,114.3061,114.1367,114.2913,17300.0
2014-04-15 13:45:00,155.22,155.24,155.07,155.12,4800.0,114.2692,114.284,114.1588,114.1956,4800.0
2014-04-15 13:50:00,155.05,155.37,155.01,155.36,8400.0,114.1441,114.3797,114.1147,114.3723,8400.0
2014-04-15 13:55:00,155.4,156.02,155.39,155.94,8100.0,114.4018,114.8582,114.3944,114.7993,8100.0
2014-04-15 14:00:00,156.0,156.22,156.0,156.12,6800.0,114.8435,115.0054,114.8435,114.9318,6800.0
2014-04-15 14:05:00,156.14,156.26,156.0,156.06,8200.0,114.9465,115.0349,114.8435,114.8876,8200.0
2014-04-15 14:10:00,156.08,156.08,155.87,156.06,7100.0,114.9024,114.9024,114.7478,114.8876,7100.0
2014-04-15 14:15:00,156.08,156.14,155.87,155.87,12000.0,114.9024,114.9465,114.7478,114.7478,12000.0
2014-04-15 14:20:00,155.9,156.05,155.86,155.94,8900.0,114.7698,114.8803,114.7404,114.7993,8900.0
2014-04-15 14:25:00,155.95,156.22,155.88,156.06,8600.0,114.8067,115.0054,114.7551,114.8876,8600.0
2014-04-15 14:30:00,156.03,156.41,156.03,156.41,13200.0,114.8656,115.1453,114.8656,115.1453,13200.0
2014-04-15 14:35:00,156.4,156.63,156.25,156.57,10500.0,115.1379,115.3073,115.0275,115.2631,10500.0
2014-04-15 14:40:00,156.5,156.66,156.44,156.66,5700.0,115.2116,115.3293,115.1674,115.3293,5700.0
2014-04-15 14:45:00,156.58,156.78,156.58,156.77,5400.0,115.2704,115.4177,115.2704,115.4103,5400.0
2014-04-15 14:50:00,156.83,157.11,156.77,156.97,8500.0,115.4545,115.6606,115.4103,115.5576,8500.0
2014-04-15 14:55:00,156.97,156.97,156.78,156.83,7500.0,115.5576,115.5576,115.4177,115.4545,7500.0
2014-04-15 15:00:00,156.83,156.94,156.8,156.9,9900.0,115.4545,115.5355,115.4324,115.506,9900.0
2014-04-15 15:05:00,156.88,156.9,156.67,156.77,8900.0,115.4913,115.506,115.3367,115.4103,8900.0
2014-04-15 15:10:00,156.83,157.22,156.75,157.2,9300.0,115.4545,115.7416,115.3956,115.7269,9300.0
2014-04-15 15:15:00,157.17,157.42,157.05,157.4,12600.0,115.7048,115.8888,115.6165,115.8741,12600.0
2014-04-15 15:20:00,157.5,157.59,157.31,157.39,13100.0,115.9477,116.014,115.8079,115.8668,13100.0
2014-04-15 15:25:00,157.36,157.4,157.11,157.4,17000.0,115.8447,115.8741,115.6606,115.8741,17000.0
2014-04-15 15:30:00,157.4,157.4,157.25,157.37,12500.0,115.8741,115.8741,115.7637,115.852,12500.0
2014-04-15 15:35:00,157.36,157.4,157.16,157.17,13000.0,115.8447,115.8741,115.6974,115.7048,13000.0
2014-04-15 15:40:00,157.14,157.2,157.05,157.08,10900.0,115.6827,115.7269,115.6165,115.6385,10900.0
2014-04-15 15:45:00,157.07,157.4,157.06,157.33,17100.0,115.6312,115.8741,115.6238,115.8226,17100.0
2014-04-15 15:50:00,157.38,157.45,157.35,157.41,17500.0,115.8594,115.9109,115.8373,115.8815,17500.0
2014-04-15 15:55:00,157.44,157.46,157.22,157.34,37300.0,115.9036,115.9183,115.7416,115.8299,37300.0
2014-04-16 09:30:00,158.44,158.9,158.43,158.77,40400.0,116.6397,116.9784,116.6324,116.8827,40400.0
2014-04-16 09:35:00,158.64,158.64,157.49,157.59,7900.0,116.787,116.787,115.9404,116.014,7900.0
2014-04-16 09:40:00,157.59,158.18,157.59,158.03,14500.0,116.014,116.4483,116.014,116.3379,14500.0
2014-04-16 09:45:00,157.93,158.12,157.84,157.84,14200.0,116.2643,116.4042,116.198,116.198,14200.0
2014-04-16 09:50:00,157.68,157.9,157.48,157.58,14900.0,116.0802,116.2422,115.933,116.0066,14900.0
2014-04-16 09:55:00,157.59,158.09,157.55,157.84,31100.0,116.014,116.3821,115.9845,116.198,31100.0
2014-04-16 10:00:00,157.76,157.8,157.56,157.6,19400.0,116.1391,116.1686,115.9919,116.0213,19400.0
2014-04-16 10:05:00,157.58,157.81,157.47,157.59,17900.0,116.0066,116.1759,115.9256,116.014,17900.0
2014-04-16 10:10:00,157.5,157.7,157.48,157.51,19800.0,115.9477,116.095,115.933,115.9551,19800.0
2014-04-16 10:15:00,157.57,157.57,157.25,157.55,22900.0,115.9993,115.9993,115.7637,115.9845,22900.0
2014-04-16 10:20:00,157.56,157.83,157.55,157.58,5100.0,115.9919,116.1907,115.9845,116.0066,5100.0
2014-04-16 10:25:00,157.63,157.92,157.63,157.76,3500.0,116.0434,116.2569,116.0434,116.1391,3500.0
2014-04-16 10:30:00,157.7,157.9,157.67,157.72,3600.0,116.095,116.2422,116.0729,116.1097,3600.0
2014-04-16 10:35:00,157.7,157.84,157.15,157.22,19000.0,116.095,116.198,115.6901,115.7416,19000.0
2014-04-16 10:40:00,157.23,157.25,156.88,156.88,19600.0,115.749,115.7637,115.4913,115.4913,19600.0
2014-04-16 10:45:00,157.02,157.12,156.88,157.04,18000.0,115.5944,115.668,115.4913,115.6091,18000.0
2014-04-16 10:50:00,156.97,157.1,156.96,156.97,15200.0,115.5576,115.6533,115.5502,115.5576,15200.0
2014-04-16 10:55:00,156.88,157.06,156.87,156.98,13000.0,115.4913,115.6238,115.4839,115.5649,13000.0
2014-04-16 11:00:00,156.95,157.11,156.94,157.02,11100.0,115.5428,115.6606,115.5355,115.5944,11100.0
2014-04-16 11:05:00,157.07,157.23,156.99,157.21,28700.0,115.6312,115.749,115.5723,115.7342,28700.0
2014-04-16 11:10:00,157.21,157.29,157.04,157.21,28000.0,115.7342,115.7931,115.6091,115.7342,28000.0
2014-04-16 11:15:00,157.2,157.68,157.15,157.62,9600.0,115.7269,116.0802,115.6901,116.0361,9600.0
2014-04-16 11:20:00,157.61,157.91,157.6,157.89,4200.0,116.0287,116.2496,116.0213,116.2348,4200.0
2014-04-16 11:25:00,157.9,158.07,157.85,157.99,9100.0,116.2422,116.3674,116.2054,116.3085,9100.0
2014-04-16 11:30:00,158.03,158.16,157.98,158.1,8000.0,116.3379,116.4336,116.3011,116.3894,8000.0
2014-04-16 11:35:00,158.15,158.25,158.08,158.25,6500.0,116.4262,116.4999,116.3747,116.4999,6500.0
2014-04-16 11:40:00,158.22,158.3,158.21,158.26,3100.0,116.4778,116.5367,116.4704,116.5072,3100.0
2014-04-16 11:45:00,158.29,158.47,158.27,158.47,8900.0,116.5293,116.6618,116.5146,116.6618,8900.0
2014-04-16 11:50:00,158.5,158.64,158.44,158.61,4900.0,116.6839,116.787,116.6397,116.7649,4900.0
2014-04-16 11:55:00,158.56,158.69,158.55,158.64,8100.0,116.7281,116.8238,116.7207,116.787,8100.0
2014-04-16 12:00:00,158.65,158.73,158.62,158.71,3000.0,116.7943,116.8532,116.7722,116.8385,3000.0
2014-04-16 12:05:00,158.77,159.0,158.74,158.92,5400.0,116.8827,117.052,116.8606,116.9931,5400.0
2014-04-16 12:10:00,158.93,159.08,158.92,158.98,5700.0,117.0005,117.1109,116.9931,117.0373,5700.0
2014-04-16 12:15:00,159.03,159.12,158.97,159.02,2300.0,117.0741,117.1403,117.0299,117.0667,2300.0
2014-04-16 12:20:00,159.0,159.15,158.87,158.87,3400.0,117.052,117.1624,116.9563,116.9563,3400.0
2014-04-16 12:25:00,158.98,158.99,158.77,158.78,6700.0,117.0373,117.0446,116.8827,116.89,6700.0
2014-04-16 12:30:00,158.82,158.87,158.59,158.63,6600.0,116.9195,116.9563,116.7502,116.7796,6600.0
2014-04-16 12:35:00,158.65,158.65,158.36,158.43,3200.0,116.7943,116.7943,116.5808,116.6324,3200.0
2014-04-16 12:40:00,158.51,158.62,158.46,158.51,2200.0,116.6913,116.7722,116.6545,116.6913,2200.0
2014-04-16 12:45:00,158.54,158.64,158.51,158.51,2700.0,116.7134,116.787,116.6913,116.6913,2700.0
2014-04-16 12:50:00,158.53,158.71,158.53,158.64,1800.0,116.706,116.8385,116.706,116.787,1800.0
2014-04-16 12:55:00,158.64,158.65,158.43,158.44,5400.0,116.787,116.7943,116.6324,116.6397,5400.0
2014-04-16 13:00:00,158.41,158.49,158.31,158.33,3000.0,116.6177,116.6765,116.544,116.5588,3000.0
2014-04-16 13:05:00,158.33,158.44,158.19,158.4,12200.0,116.5588,116.6397,116.4557,116.6103,12200.0
2014-04-16 13:10:00,158.41,158.48,158.32,158.34,3200.0,116.6177,116.6692,116.5514,116.5661,3200.0
2014-04-16 13:15:00,158.4,158.74,158.4,158.64,3400.0,116.6103,116.8606,116.6103,116.787,3400.0
2014-04-16 13:20:00,158.64,158.88,158.64,158.82,2400.0,116.787,116.9637,116.787,116.9195,2400.0
2014-04-16 13:25:00,158.94,158.94,158.63,158.63,8100.0,117.0078,117.0078,116.7796,116.7796,8100.0
2014-04-16 13:30:00,158.64,158.64,158.4,158.43,2800.0,116.787,116.787,116.6103,116.6324,2800.0
2014-04-16 13:35:00,158.39,158.64,158.38,158.64,1900.0,116.6029,116.787,116.5956,116.787,1900.0
2014-04-16 13:40:00,158.65,158.67,158.6,158.65,1500.0,116.7943,116.8091,116.7575,116.7943,1500.0
2014-04-16 13:45:00,158.66,158.86,158.64,158.86,4400.0,116.8017,116.9489,116.787,116.9489,4400.0
2014-04-16 13:50:00,158.88,158.89,158.75,158.75,4100.0,116.9637,116.971,116.868,116.868,4100.0
2014-04-16 13:55:00,158.7,158.88,158.7,158.87,1900.0,116.8311,116.9637,116.8311,116.9563,1900.0
2014-04-16 14:00:00,158.84,158.91,158.78,158.84,2800.0,116.9342,116.9857,116.89,116.9342,2800.0
2014-04-16 14:05:00,158.85,158.85,158.71,158.77,2900.0,116.9416,116.9416,116.8385,116.8827,2900.0
2014-04-16 14:10:00,158.81,158.91,158.8,158.82,2700.0,116.9121,116.9857,116.9048,116.9195,2700.0
2014-04-16 14:15:00,158.79,158.79,158.53,158.67,3800.0,116.8974,116.8974,116.706,116.8091,3800.0
2014-04-16 14:20:00,158.66,158.71,158.55,158.66,8700.0,116.8017,116.8385,116.7207,116.8017,8700.0
2014-04-16 14:25:00,158.65,158.73,158.65,158.67,1000.0,116.7943,116.8532,116.7943,116.8091,1000.0
2014-04-16 14:30:00,158.69,158.95,158.68,158.95,5900.0,116.8238,117.0152,116.8164,117.0152,5900.0
2014-04-16 14:35:00,158.87,158.87,158.78,158.8,2000.0,116.9563,116.9563,116.89,116.9048,2000.0
2014-04-16 14:40:00,158.76,158.95,158.7,158.84,12900.0,116.8753,117.0152,116.8311,116.9342,12900.0
2014-04-16 14:45:00,158.81,158.99,158.81,158.93,3700.0,116.9121,117.0446,116.9121,117.0005,3700.0
2014-04-16 14:50:00,158.95,159.07,158.91,159.03,8100.0,117.0152,117.1035,116.9857,117.0741,8100.0
2014-04-16 14:55:00,159.05,159.07,158.98,159.03,3300.0,117.0888,117.1035,117.0373,117.0741,3300.0
2014-04-16 15:00:00,159.02,159.06,158.91,158.97,8900.0,117.0667,117.0962,116.9857,117.0299,8900.0
2014-04-16 15:05:00,158.97,158.99,158.87,158.99,4900.0,117.0299,117.0446,116.9563,117.0446,4900.0
2014-04-16 15:10:00,158.98,159.02,158.91,158.97,5100.0,117.0373,117.0667,116.9857,117.0299,5100.0
2014-04-16 15:15:00,158.96,158.99,158.89,158.94,3400.0,117.0225,117.0446,116.971,117.0078,3400.0
2014-04-16 15:20:00,158.9,159.0,158.87,158.98,5200.0,116.9784,117.052,116.9563,117.0373,5200.0
2014-04-16 15:25:00,158.97,159.0,158.86,158.93,5600.0,117.0299,117.052,116.9489,117.0005,5600.0
2014-04-16 15:30:00,158.95,159.0,158.86,158.89,3700.0,117.0152,117.052,116.9489,116.971,3700.0
2014-04-16 15:35:00,158.85,159.05,158.85,159.04,8500.0,116.9416,117.0888,116.9416,117.0814,8500.0
2014-04-16 15:40:00,159.04,159.14,159.01,159.12,25100.0,117.0814,117.1551,117.0594,117.1403,25100.0
2014-04-16 15:45:00,159.14,159.41,159.06,159.24,90000.0,117.1551,117.3538,117.0962,117.2287,90000.0
2014-04-16 15:50:00,159.24,159.37,159.17,159.34,53100.0,117.2287,117.3244,117.1771,117.3023,53100.0
2014-04-16 15:55:00,159.35,159.47,159.28,159.4,87800.0,117.3097,117.398,117.2581,117.3465,87800.0
2014-04-17 09:30:00,158.25,159.62,158.25,159.26,85200.0,116.4999,117.5084,116.4999,117.2434,85200.0
2014-04-17 09:35:00,159.4,159.43,158.81,159.1,10300.0,117.3465,117.3686,116.9121,117.1256,10300.0
2014-04-17 09:40:00,159.06,159.34,158.79,159.11,6800.0,117.0962,117.3023,116.8974,117.133,6800.0
2014-04-17 09:45:00,159.2,159.2,158.81,158.81,5300.0,117.1992,117.1992,116.9121,116.9121,5300.0
2014-04-17 09:50:00,158.9,159.09,158.84,158.99,25900.0,116.9784,117.1183,116.9342,117.0446,25900.0
2014-04-17 09:55:00,158.99,159.36,158.97,159.17,8900.0,117.0446,117.317,117.0299,117.1771,8900.0
2014-04-17 10:00:00,159.31,159.71,159.1,159.62,43600.0,117.2802,117.5747,117.1256,117.5084,43600.0
2014-04-17 10:05:00,159.5,159.64,159.27,159.56,7400.0,117.4201,117.5231,117.2508,117.4643,7400.0
2014-04-17 10:10:00,159.74,160.0,159.61,160.0,8600.0,117.5968,117.7882,117.5011,117.7882,8600.0
2014-04-17 10:15:00,159.99,160.09,159.51,159.61,40000.0,117.7808,117.8544,117.4274,117.5011,40000.0
2014-04-17 10:20:00,159.62,159.91,159.6,159.79,24900.0,117.5084,117.7219,117.4937,117.6336,24900.0
2014-04-17 10:25:00,159.76,160.37,159.74,160.29,71600.0,117.6115,118.0606,117.5968,118.0017,71600.0
2014-04-17 10:30:00,160.29,160.45,159.95,160.0,11500.0,118.0017,118.1195,117.7514,117.7882,11500.0
2014-04-17 10:35:00,159.99,160.11,159.87,160.11,9800.0,117.7808,117.8692,117.6925,117.8692,9800.0
2014-04-17 10:40:00,160.2,160.26,159.97,159.97,13100.0,117.9354,117.9796,117.7661,117.7661,13100.0
2014-04-17 10:45:00,159.95,159.98,159.58,159.58,11900.0,117.7514,117.7734,117.479,117.479,11900.0
2014-04-17 10:50:00,159.56,159.81,159.5,159.73,17500.0,117.4643,117.6483,117.4201,117.5894,17500.0
2014-04-17 10:55:00,159.72,159.87,159.7,159.82,9500.0,117.582,117.6925,117.5673,117.6557,9500.0
2014-04-17 11:00:00,159.84,159.94,159.61,159.61,14600.0,117.6704,117.744,117.5011,117.5011,14600.0
2014-04-17 11:05:00,159.7,159.73,159.46,159.49,23700.0,117.5673,117.5894,117.3906,117.4127,23700.0
2014-04-17 11:10:00,159.49,159.53,159.43,159.5,9900.0,117.4127,117.4422,117.3686,117.4201,9900.0
2014-04-17 11:15:00,159.41,159.41,159.14,159.31,5300.0,117.3538,117.3538,117.1551,117.2802,5300.0
2014-04-17 11:20:00,159.31,159.7,159.31,159.48,17000.0,117.2802,117.5673,117.2802,117.4054,17000.0
2014-04-17 11:25:00,159.55,159.71,159.43,159.59,22400.0,117.4569,117.5747,117.3686,117.4863,22400.0
2014-04-17 11:30:00,159.6,159.65,159.46,159.48,32000.0,117.4937,117.5305,117.3906,117.4054,32000.0
2014-04-17 11:35:00,159.46,159.48,159.33,159.47,4100.0,117.3906,117.4054,117.2949,117.398,4100.0
2014-04-17 11:40:00,159.43,159.43,159.26,159.4,5500.0,117.3686,117.3686,117.2434,117.3465,5500.0
2014-04-17 11:45:00,159.43,159.43,159.3,159.3,4600.0,117.3686,117.3686,117.2728,117.2728,4600.0
2014-04-17 11:50:00,159.26,159.37,159.15,159.25,10400.0,117.2434,117.3244,117.1624,117.236,10400.0
2014-04-17 11:55:00,159.31,159.45,159.29,159.39,2400.0,117.2802,117.3833,117.2655,117.3391,2400.0
2014-04-17 12:00:00,159.43,159.65,159.37,159.63,14000.0,117.3686,117.5305,117.3244,117.5158,14000.0
2014-04-17 12:05:00,159.65,159.65,159.53,159.58,4200.0,117.5305,117.5305,117.4422,117.479,4200.0
2014-04-17 12:10:00,159.64,159.64,159.54,159.64,4700.0,117.5231,117.5231,117.4495,117.5231,4700.0
2014-04-17 12:15:00,159.64,159.67,159.34,159.4,5500.0,117.5231,117.5452,117.3023,117.3465,5500.0
2014-04-17 12:20:00,159.39,159.55,159.39,159.45,4900.0,117.3391,117.4569,117.3391,117.3833,4900.0
2014-04-17 12:25:00,159.45,159.68,159.43,159.65,5700.0,117.3833,117.5526,117.3686,117.5305,5700.0
2014-04-17 12:30:00,159.71,159.71,159.45,159.47,18500.0,117.5747,117.5747,117.3833,117.398,18500.0
2014-04-17 12:35:00,159.53,159.72,159.41,159.66,5000.0,117.4422,117.582,117.3538,117.5379,5000.0
2014-04-17 12:40:00,159.65,159.75,159.53,159.55,25400.0,117.5305,117.6041,117.4422,117.4569,25400.0
2014-04-17 12:45:00,159.53,159.7,159.53,159.7,4500.0,117.4422,117.5673,117.4422,117.5673,4500.0
2014-04-17 12:50:00,159.7,159.79,159.48,159.52,27200.0,117.5673,117.6336,117.4054,117.4348,27200.0
2014-04-17 12:55:00,159.53,159.59,159.5,159.52,7000.0,117.4422,117.4863,117.4201,117.4348,7000.0
2014-04-17 13:00:00,159.52,159.6,159.45,159.49,28100.0,117.4348,117.4937,117.3833,117.4127,28100.0
2014-04-17 13:05:00,159.5,159.57,159.46,159.56,16900.0,117.4201,117.4716,117.3906,117.4643,16900.0
2014-04-17 13:10:00,159.55,159.82,159.51,159.8,28100.0,117.4569,117.6557,117.4274,117.6409,28100.0
2014-04-17 13:15:00,159.77,159.81,159.7,159.75,9700.0,117.6189,117.6483,117.5673,117.6041,9700.0
2014-04-17 13:20:00,159.75,159.93,159.75,159.93,15100.0,117.6041,117.7366,117.6041,117.7366,15100.0
2014-04-17 13:25:00,159.89,159.91,159.51,159.61,76300.0,117.7072,117.7219,117.4274,117.5011,76300.0
2014-04-17 13:30:00,159.61,159.87,159.61,159.87,19100.0,117.5011,117.6925,117.5011,117.6925,19100.0
2014-04-17 13:35:00,159.84,159.95,159.79,159.79,6900.0,117.6704,117.7514,117.6336,117.6336,6900.0
2014-04-17 13:40:00,159.79,160.1,159.78,160.06,3900.0,117.6336,117.8618,117.6262,117.8323,3900.0
2014-04-17 13:45:00,160.08,160.23,160.08,160.09,3200.0,117.8471,117.9575,117.8471,117.8544,3200.0
2014-04-17 13:50:00,160.02,160.08,159.93,160.04,9300.0,117.8029,117.8471,117.7366,117.8176,9300.0
2014-04-17 13:55:00,160.06,160.17,160.01,160.13,12300.0,117.8323,117.9133,117.7955,117.8839,12300.0
2014-04-17 14:00:00,160.11,160.13,159.88,159.88,8000.0,117.8692,117.8839,117.6998,117.6998,8000.0
2014-04-17 14:05:00,159.91,160.1,159.91,159.99,4500.0,117.7219,117.8618,117.7219,117.7808,4500.0
2014-04-17 14:10:00,160.02,160.12,159.97,160.01,5200.0,117.8029,117.8765,117.7661,117.7955,5200.0
2014-04-17 14:15:00,160.01,160.12,160.0,160.05,14500.0,117.7955,117.8765,117.7882,117.825,14500.0
2014-04-17 14:20:00,160.1,160.14,160.0,160.06,17400.0,117.8618,117.8912,117.7882,117.8323,17400.0
2014-04-17 14:25:00,160.05,160.14,160.01,160.09,18000.0,117.825,117.8912,117.7955,117.8544,18000.0
2014-04-17 14:30:00,160.11,160.25,160.06,160.09,9200.0,117.8692,117.9722,117.8323,117.8544,9200.0
2014-04-17 14:35:00,160.02,160.19,160.01,160.14,5500.0,117.8029,117.928,117.7955,117.8912,5500.0
2014-04-17 14:40:00,160.13,160.18,160.06,160.06,4500.0,117.8839,117.9207,117.8323,117.8323,4500.0
2014-04-17 14:45:00,160.11,160.21,160.09,160.1,8200.0,117.8692,117.9428,117.8544,117.8618,8200.0
2014-04-17 14:50:00,160.09,160.21,160.06,160.15,4400.0,117.8544,117.9428,117.8323,117.8986,4400.0
2014-04-17 14:55:00,160.12,160.16,160.07,160.14,5000.0,117.8765,117.906,117.8397,117.8912,5000.0
2014-04-17 15:00:00,160.13,160.3,160.08,160.2,8600.0,117.8839,118.009,117.8471,117.9354,8600.0
2014-04-17 15:05:00,160.2,160.26,160.19,160.2,3900.0,117.9354,117.9796,117.928,117.9354,3900.0
2014-04-17 15:10:00,160.24,160.36,160.21,160.34,6900.0,117.9649,118.0532,117.9428,118.0385,6900.0
2014-04-17 15:15:00,160.34,160.49,160.34,160.41,10300.0,118.0385,118.1489,118.0385,118.09,10300.0
2014-04-17 15:20:00,160.43,160.43,160.3,160.36,8500.0,118.1047,118.1047,118.009,118.0532,8500.0
2014-04-17 15:25:00,160.4,160.42,160.34,160.4,6200.0,118.0826,118.0974,118.0385,118.0826,6200.0
2014-04-17 15:30:00,160.39,160.39,160.16,160.16,13300.0,118.0753,118.0753,117.906,117.906,13300.0
2014-04-17 15:35:00,160.15,160.17,160.08,160.13,12100.0,117.8986,117.9133,117.8471,117.8839,12100.0
2014-04-17 15:40:00,160.12,160.2,160.11,160.16,12700.0,117.8765,117.9354,117.8692,117.906,12700.0
2014-04-17 15:45:00,160.14,160.23,159.99,160.22,20700.0,117.8912,117.9575,117.7808,117.9501,20700.0
2014-04-17 15:50:00,160.21,160.42,160.2,160.4,52600.0,117.9428,118.0974,117.9354,118.0826,52600.0
2014-04-17 15:55:00,160.4,160.4,160.18,160.25,79000.0,118.0826,118.0826,117.9207,117.9722,79000.0
2014-04-21 09:30:00,163.24,163.24,160.55,160.86,25000.0,120.1734,120.1734,118.1931,118.4213,25000.0
2014-04-21 09:35:00,160.83,161.49,160.78,160.8,10200.0,118.3992,118.8851,118.3624,118.3771,10200.0
2014-04-21 09:40:00,160.75,160.97,160.71,160.78,6600.0,118.3403,118.5023,118.3109,118.3624,6600.0
2014-04-21 09:45:00,160.8,161.12,160.69,160.69,4500.0,118.3771,118.6127,118.2961,118.2961,4500.0
2014-04-21 09:50:00,160.8,161.27,160.78,160.8,8200.0,118.3771,118.7231,118.3624,118.3771,8200.0
2014-04-21 09:55:00,160.66,161.17,160.66,161.1,7400.0,118.274,118.6495,118.274,118.598,7400.0
2014-04-21 10:00:00,161.23,161.23,160.94,161.12,6800.0,118.6937,118.6937,118.4802,118.6127,6800.0
2014-04-21 10:05:00,161.17,161.34,160.98,161.32,7600.0,118.6495,118.7746,118.5096,118.7599,7600.0
2014-04-21 10:10:00,161.27,161.27,160.88,161.01,15100.0,118.7231,118.7231,118.436,118.5317,15100.0
2014-04-21 10:15:00,160.9,161.04,160.73,160.76,13100.0,118.4507,118.5538,118.3256,118.3477,13100.0
2014-04-21 10:20:00,160.84,161.0,160.73,160.83,9300.0,118.4066,118.5243,118.3256,118.3992,9300.0
2014-04-21 10:25:00,160.83,160.95,160.62,160.8,14100.0,118.3992,118.4875,118.2446,118.3771,14100.0
2014-04-21 10:30:00,160.83,160.86,160.36,160.43,10600.0,118.3992,118.4213,118.0532,118.1047,10600.0
2014-04-21 10:35:00,160.39,160.67,160.39,160.52,10100.0,118.0753,118.2814,118.0753,118.171,10100.0
2014-04-21 10:40:00,160.48,160.69,160.46,160.58,7300.0,118.1415,118.2961,118.1268,118.2152,7300.0
2014-04-21 10:45:00,160.5,160.74,160.5,160.57,9800.0,118.1563,118.3329,118.1563,118.2078,9800.0
2014-04-21 10:50:00,160.64,160.67,160.37,160.66,7700.0,118.2593,118.2814,118.0606,118.274,7700.0
2014-04-21 10:55:00,160.61,160.86,160.46,160.85,6500.0,118.2372,118.4213,118.1268,118.4139,6500.0
2014-04-21 11:00:00,160.95,160.95,160.71,160.87,12200.0,118.4875,118.4875,118.3109,118.4286,12200.0
2014-04-21 11:05:00,160.89,160.96,160.7,160.93,8500.0,118.4434,118.4949,118.3035,118.4728,8500.0
2014-04-21 11:10:00,160.89,161.17,160.89,161.12,13100.0,118.4434,118.6495,118.4434,118.6127,13100.0
2014-04-21 11:15:00,161.13,161.3,161.13,161.29,8800.0,118.6201,118.7452,118.6201,118.7378,8800.0
2014-04-21 11:20:00,161.28,161.28,160.98,160.99,30000.0,118.7305,118.7305,118.5096,118.517,30000.0
2014-04-21 11:25:00,161.0,161.01,160.87,160.93,16300.0,118.5243,118.5317,118.4286,118.4728,16300.0
2014-04-21 11:30:00,160.9,161.0,160.7,160.7,19500.0,118.4507,118.5243,118.3035,118.3035,19500.0
2014-04-21 11:35:00,160.72,160.75,160.56,160.69,6600.0,118.3182,118.3403,118.2004,118.2961,6600.0
2014-04-21 11:40:00,160.74,160.75,160.72,160.75,5600.0,118.3329,118.3403,118.3182,118.3403,5600.0
2014-04-21 11:45:00,160.75,160.75,160.64,160.74,13800.0,118.3403,118.3403,118.2593,118.3329,13800.0
2014-04-21 11:50:00,160.74,160.95,160.69,160.95,6500.0,118.3329,118.4875,118.2961,118.4875,6500.0
2014-04-21 11:55:00,160.94,161.13,160.94,161.07,18300.0,118.4802,118.6201,118.4802,118.5759,18300.0
2014-04-21 12:00:00,161.09,161.22,160.98,161.15,11200.0,118.5906,118.6863,118.5096,118.6348,11200.0
2014-04-21 12:05:00,161.24,161.32,161.1,161.26,9000.0,118.701,118.7599,118.598,118.7158,9000.0
2014-04-21 12:10:00,161.27,161.27,161.1,161.13,7200.0,118.7231,118.7231,118.598,118.6201,7200.0
2014-04-21 12:15:00,161.19,161.26,161.09,161.15,10600.0,118.6642,118.7158,118.5906,118.6348,10600.0
2014-04-21 12:20:00,161.15,161.27,161.03,161.03,9100.0,118.6348,118.7231,118.5464,118.5464,9100.0
2014-04-21 12:25:00,161.05,161.27,161.03,161.15,19100.0,118.5612,118.7231,118.5464,118.6348,19100.0
2014-04-21 12:30:00,161.15,161.28,161.12,161.27,10400.0,118.6348,118.7305,118.6127,118.7231,10400.0
2014-04-21 12:35:00,161.24,161.44,161.2,161.39,19400.0,118.701,118.8483,118.6716,118.8115,19400.0
2014-04-21 12:40:00,161.38,161.51,161.3,161.51,11600.0,118.8041,118.8998,118.7452,118.8998,11600.0
2014-04-21 12:45:00,161.45,161.47,161.2,161.2,8000.0,118.8556,118.8703,118.6716,118.6716,8000.0
2014-04-21 12:50:00,161.24,161.38,161.2,161.32,4600.0,118.701,118.8041,118.6716,118.7599,4600.0
2014-04-21 12:55:00,161.31,161.39,161.19,161.39,17800.0,118.7526,118.8115,118.6642,118.8115,17800.0
2014-04-21 13:00:00,161.38,161.53,161.36,161.37,6700.0,118.8041,118.9145,118.7894,118.7967,6700.0
2014-04-21 13:05:00,161.34,161.37,161.13,161.13,5800.0,118.7746,118.7967,118.6201,118.6201,5800.0
2014-04-21 13:10:00,161.12,161.22,161.1,161.21,9500.0,118.6127,118.6863,118.598,118.6789,9500.0
2014-04-21 13:15:00,161.19,161.37,161.18,161.28,4100.0,118.6642,118.7967,118.6569,118.7305,4100.0
2014-04-21 13:20:00,161.19,161.19,161.07,161.11,3100.0,118.6642,118.6642,118.5759,118.6053,3100.0
2014-04-21 13:25:00,161.1,161.18,161.02,161.18,6500.0,118.598,118.6569,118.5391,118.6569,6500.0
2014-04-21 13:30:00,161.18,161.35,161.11,161.32,15000.0,118.6569,118.782,118.6053,118.7599,15000.0
2014-04-21 13:35:00,161.32,161.4,161.21,161.39,15000.0,118.7599,118.8188,118.6789,118.8115,15000.0
2014-04-21 13:40:00,161.39,161.41,161.23,161.34,12800.0,118.8115,118.8262,118.6937,118.7746,12800.0
2014-04-21 13:45:00,161.37,161.48,161.33,161.46,8200.0,118.7967,118.8777,118.7673,118.863,8200.0
2014-04-21 13:50:00,161.48,161.59,161.43,161.56,9100.0,118.8777,118.9587,118.8409,118.9366,9100.0
2014-04-21 13:55:00,161.53,161.69,161.53,161.61,13300.0,118.9145,119.0323,118.9145,118.9734,13300.0
2014-04-21 14:00:00,161.64,161.83,161.64,161.79,10500.0,118.9955,119.1354,118.9955,119.1059,10500.0
2014-04-21 14:05:00,161.79,161.91,161.71,161.76,37700.0,119.1059,119.1943,119.047,119.0838,37700.0
2014-04-21 14:10:00,161.75,161.8,161.68,161.69,7400.0,119.0765,119.1133,119.0249,119.0323,7400.0
2014-04-21 14:15:00,161.66,161.69,161.46,161.62,18600.0,119.0102,119.0323,118.863,118.9808,18600.0
2014-04-21 14:20:00,161.59,161.61,161.51,161.55,5700.0,118.9587,118.9734,118.8998,118.9292,5700.0
2014-04-21 14:25:00,161.49,161.61,161.49,161.6,12000.0,118.8851,118.9734,118.8851,118.9661,12000.0
2014-04-21 14:30:00,161.59,161.67,161.55,161.6,16300.0,118.9587,119.0176,118.9292,118.9661,16300.0
2014-04-21 14:35:00,161.64,161.67,161.59,161.67,4700.0,118.9955,119.0176,118.9587,119.0176,4700.0
2014-04-21 14:40:00,161.67,161.79,161.62,161.62,7200.0,119.0176,119.1059,118.9808,118.9808,7200.0
2014-04-21 14:45:00,161.62,161.73,161.57,161.59,15200.0,118.9808,119.0618,118.944,118.9587,15200.0
2014-04-21 14:50:00,161.61,161.62,161.45,161.5,7500.0,118.9734,118.9808,118.8556,118.8924,7500.0
2014-04-21 14:55:00,161.55,161.55,161.48,161.48,7600.0,118.9292,118.9292,118.8777,118.8777,7600.0
2014-04-21 15:00:00,161.45,161.54,161.44,161.45,7300.0,118.8556,118.9219,118.8483,118.8556,7300.0
2014-04-21 15:05:00,161.44,161.5,161.31,161.33,10300.0,118.8483,118.8924,118.7526,118.7673,10300.0
2014-04-21 15:10:00,161.29,161.44,161.25,161.37,13000.0,118.7378,118.8483,118.7084,118.7967,13000.0
2014-04-21 15:15:00,161.35,161.47,161.35,161.45,30600.0,118.782,118.8703,118.782,118.8556,30600.0
2014-04-21 15:20:00,161.45,161.52,161.37,161.41,12900.0,118.8556,118.9072,118.7967,118.8262,12900.0
2014-04-21 15:25:00,161.39,161.52,161.34,161.36,10200.0,118.8115,118.9072,118.7746,118.7894,10200.0
2014-04-21 15:30:00,161.36,161.44,161.33,161.44,18500.0,118.7894,118.8483,118.7673,118.8483,18500.0
2014-04-21 15:35:00,161.51,161.62,161.49,161.56,13500.0,118.8998,118.9808,118.8851,118.9366,13500.0
2014-04-21 15:40:00,161.56,161.6,161.28,161.28,23500.0,118.9366,118.9661,118.7305,118.7305,23500.0
2014-04-21 15:45:00,161.34,161.37,161.22,161.25,21700.0,118.7746,118.7967,118.6863,118.7084,21700.0
2014-04-21 15:50:00,161.25,161.4,161.22,161.36,25700.0,118.7084,118.8188,118.6863,118.7894,25700.0
2014-04-21 15:55:00,161.38,161.46,161.26,161.45,40600.0,118.8041,118.863,118.7158,118.8556,40600.0
2014-04-22 09:30:00,164.68,164.71,162.37,162.7,59600.0,121.2335,121.2556,119.5329,119.7758,59600.0
2014-04-22 09:35:00,162.48,163.3,162.0,163.29,36400.0,119.6139,120.2176,119.2605,120.2102,36400.0
2014-04-22 09:40:00,162.99,163.25,161.75,161.75,32100.0,119.9893,120.1807,119.0765,119.0765,32100.0
2014-04-22 09:45:00,161.92,163.0,161.52,163.0,32900.0,119.2016,119.9967,118.9072,119.9967,32900.0
2014-04-22 09:50:00,163.0,163.0,162.08,162.2,14000.0,119.9967,119.9967,119.3194,119.4078,14000.0
2014-04-22 09:55:00,162.32,162.32,161.56,161.83,18100.0,119.4961,119.4961,118.9366,119.1354,18100.0
2014-04-22 10:00:00,161.95,162.0,161.18,161.18,25200.0,119.2237,119.2605,118.6569,118.6569,25200.0
2014-04-22 10:05:00,161.18,161.49,160.49,161.19,39900.0,118.6569,118.8851,118.1489,118.6642,39900.0
2014-04-22 10:10:00,161.0,162.02,161.0,161.67,19500.0,118.5243,119.2752,118.5243,119.0176,19500.0
2014-04-22 10:15:00,161.67,161.9,161.16,161.65,12400.0,119.0176,119.1869,118.6421,119.0029,12400.0
2014-04-22 10:20:00,161.6,161.61,161.11,161.17,12700.0,118.9661,118.9734,118.6053,118.6495,12700.0
2014-04-22 10:25:00,161.2,161.28,160.55,160.83,21900.0,118.6716,118.7305,118.1931,118.3992,21900.0
2014-04-22 10:30:00,160.82,161.24,160.74,160.86,16200.0,118.3918,118.701,118.3329,118.4213,16200.0
2014-04-22 10:35:00,160.85,161.26,160.76,161.01,9900.0,118.4139,118.7158,118.3477,118.5317,9900.0
2014-04-22 10:40:00,161.11,161.11,160.3,160.57,12600.0,118.6053,118.6053,118.009,118.2078,12600.0
2014-04-22 10:45:00,160.61,160.9,160.56,160.72,10500.0,118.2372,118.4507,118.2004,118.3182,10500.0
2014-04-22 10:50:00,160.74,161.05,160.7,161.0,8100.0,118.3329,118.5612,118.3035,118.5243,8100.0
2014-04-22 10:55:00,161.0,161.0,160.59,160.88,8400.0,118.5243,118.5243,118.2225,118.436,8400.0
2014-04-22 11:00:00,160.87,161.23,160.79,161.14,19200.0,118.4286,118.6937,118.3698,118.6274,19200.0
2014-04-22 11:05:00,161.19,161.29,160.95,161.04,11400.0,118.6642,118.7378,118.4875,118.5538,11400.0
2014-04-22 11:10:00,160.97,161.0,160.5,160.51,11400.0,118.5023,118.5243,118.1563,118.1636,11400.0
2014-04-22 11:15:00,160.51,160.72,160.31,160.41,23800.0,118.1636,118.3182,118.0164,118.09,23800.0
2014-04-22 11:20:00,160.41,160.44,159.47,159.86,45900.0,118.09,118.1121,117.398,117.6851,45900.0
2014-04-22 11:25:00,159.88,160.24,159.8,160.13,26000.0,117.6998,117.9649,117.6409,117.8839,26000.0
2014-04-22 11:30:00,160.15,160.37,160.05,160.12,14800.0,117.8986,118.0606,117.825,117.8765,14800.0
2014-04-22 11:35:00,160.05,160.78,160.05,160.6,24900.0,117.825,118.3624,117.825,118.2299,24900.0
2014-04-22 11:40:00,160.6,160.62,160.24,160.34,20000.0,118.2299,118.2446,117.9649,118.0385,20000.0
2014-04-22 11:45:00,160.41,160.96,160.41,160.67,20400.0,118.09,118.4949,118.09,118.2814,20400.0
2014-04-22 11:50:00,160.67,160.75,159.84,159.85,19200.0,118.2814,118.3403,117.6704,117.6777,19200.0
2014-04-22 11:55:00,159.86,160.07,159.39,159.94,39400.0,117.6851,117.8397,117.3391,117.744,39400.0
2014-04-22 12:00:00,159.99,160.18,159.9,160.05,11700.0,117.7808,117.9207,117.7146,117.825,11700.0
2014-04-22 12:05:00,160.02,160.09,159.89,159.9,8100.0,117.8029,117.8544,117.7072,117.7146,8100.0
2014-04-22 12:10:00,159.9,160.2,159.9,160.0,12000.0,117.7146,117.9354,117.7146,117.7882,12000.0
2014-04-22 12:15:00,159.97,159.97,159.51,159.78,15600.0,117.7661,117.7661,117.4274,117.6262,15600.0
2014-04-22 12:20:00,159.74,159.95,159.65,159.95,13700.0,117.5968,117.7514,117.5305,117.7514,13700.0
2014-04-22 12:25:00,159.85,159.85,159.28,159.45,15900.0,117.6777,117.6777,117.2581,117.3833,15900.0
2014-04-22 12:30:00,159.49,159.62,159.29,159.29,19100.0,117.4127,117.5084,117.2655,117.2655,19100.0
2014-04-22 12:35:00,159.38,159.4,159.05,159.15,29500.0,117.3317,117.3465,117.0888,117.1624,29500.0
2014-04-22 12:40:00,159.15,159.48,159.12,159.25,12500.0,117.1624,117.4054,117.1403,117.236,12500.0
2014-04-22 12:45:00,159.25,159.39,159.17,159.24,19700.0,117.236,117.3391,117.1771,117.2287,19700.0
2014-04-22 12:50:00,159.25,159.3,159.21,159.25,20100.0,117.236,117.2728,117.2066,117.236,20100.0
2014-04-22 12:55:00,159.25,159.25,158.95,159.04,23200.0,117.236,117.236,117.0152,117.0814,23200.0
2014-04-22 13:00:00,159.05,159.19,158.51,158.52,20000.0,117.0888,117.1919,116.6913,116.6986,20000.0
2014-04-22 13:05:00,158.52,158.61,158.28,158.53,29600.0,116.6986,116.7649,116.5219,116.706,29600.0
2014-04-22 13:10:00,158.43,158.66,158.2,158.35,27800.0,116.6324,116.8017,116.4631,116.5735,27800.0
2014-04-22 13:15:00,158.37,158.76,158.37,158.37,17900.0,116.5882,116.8753,116.5882,116.5882,17900.0
2014-04-22 13:20:00,158.43,158.73,158.35,158.35,15200.0,116.6324,116.8532,116.5735,116.5735,15200.0
2014-04-22 13:25:00,158.42,158.42,158.24,158.32,19900.0,116.625,116.625,116.4925,116.5514,19900.0
2014-04-22 13:30:00,158.31,158.45,158.06,158.06,18400.0,116.544,116.6471,116.36,116.36,18400.0
2014-04-22 13:35:00,158.06,158.18,157.78,158.12,40800.0,116.36,116.4483,116.1539,116.4042,40800.0
2014-04-22 13:40:00,158.12,158.2,158.09,158.17,10100.0,116.4042,116.4631,116.3821,116.441,10100.0
2014-04-22 13:45:00,158.15,158.4,158.14,158.32,12700.0,116.4262,116.6103,116.4189,116.5514,12700.0
2014-04-22 13:50:00,158.31,158.52,158.31,158.52,17700.0,116.544,116.6986,116.544,116.6986,17700.0
2014-04-22 13:55:00,158.54,158.64,158.47,158.57,11800.0,116.7134,116.787,116.6618,116.7354,11800.0
2014-04-22 14:00:00,158.62,158.69,158.42,158.64,15500.0,116.7722,116.8238,116.625,116.787,15500.0
2014-04-22 14:05:00,158.71,158.93,158.69,158.77,20500.0,116.8385,117.0005,116.8238,116.8827,20500.0
2014-04-22 14:10:00,158.77,158.8,158.55,158.58,18500.0,116.8827,116.9048,116.7207,116.7428,18500.0
2014-04-22 14:15:00,158.59,158.64,158.37,158.52,27500.0,116.7502,116.787,116.5882,116.6986,27500.0
2014-04-22 14:20:00,158.48,158.69,158.45,158.69,44100.0,116.6692,116.8238,116.6471,116.8238,44100.0
2014-04-22 14:25:00,158.69,158.79,158.49,158.49,19400.0,116.8238,116.8974,116.6765,116.6765,19400.0
2014-04-22 14:30:00,158.53,158.82,158.53,158.72,21100.0,116.706,116.9195,116.706,116.8459,21100.0
2014-04-22 14:35:00,158.72,158.86,158.66,158.7,25100.0,116.8459,116.9489,116.8017,116.8311,25100.0
2014-04-22 14:40:00,158.7,158.7,158.52,158.59,19100.0,116.8311,116.8311,116.6986,116.7502,19100.0
2014-04-22 14:45:00,158.61,158.71,158.37,158.71,29200.0,116.7649,116.8385,116.5882,116.8385,29200.0
2014-04-22 14:50:00,158.72,158.76,158.2,158.22,26000.0,116.8459,116.8753,116.4631,116.4778,26000.0
2014-04-22 14:55:00,158.26,158.52,158.12,158.25,174100.0,116.5072,116.6986,116.4042,116.4999,174100.0
2014-04-22 15:00:00,158.2,158.27,157.56,157.63,43900.0,116.4631,116.5146,115.9919,116.0434,43900.0
2014-04-22 15:05:00,157.59,157.63,157.05,157.05,27100.0,116.014,116.0434,115.6165,115.6165,27100.0
2014-04-22 15:10:00,157.12,157.29,157.07,157.17,36800.0,115.668,115.7931,115.6312,115.7048,36800.0
2014-04-22 15:15:00,157.11,157.28,157.09,157.11,24200.0,115.6606,115.7858,115.6459,115.6606,24200.0
2014-04-22 15:20:00,157.11,157.64,157.11,157.55,29500.0,115.6606,116.0508,115.6606,115.9845,29500.0
2014-04-22 15:25:00,157.55,157.69,157.28,157.29,29900.0,115.9845,116.0876,115.7858,115.7931,29900.0
2014-04-22 15:30:00,157.28,157.45,157.07,157.15,33700.0,115.7858,115.9109,115.6312,115.6901,33700.0
2014-04-22 15:35:00,157.09,157.22,156.5,156.66,66500.0,115.6459,115.7416,115.2116,115.3293,66500.0
2014-04-22 15:40:00,156.65,156.65,156.2,156.41,91900.0,115.322,115.322,114.9907,115.1453,91900.0
2014-04-22 15:45:00,156.46,156.74,156.3,156.65,69700.0,115.1821,115.3882,115.0643,115.322,69700.0
2014-04-22 15:50:00,156.62,157.07,156.62,156.77,65100.0,115.2999,115.6312,115.2999,115.4103,65100.0
2014-04-22 15:55:00,156.75,156.84,156.55,156.66,96000.0,115.3956,115.4619,115.2484,115.3293,96000.0
2014-04-23 09:30:00,156.81,157.12,155.82,156.18,63200.0,115.4398,115.668,114.711,114.976,63200.0
2014-04-23 09:35:00,156.02,157.45,155.93,157.42,33800.0,114.8582,115.9109,114.7919,115.8888,33800.0
2014-04-23 09:40:00,157.42,157.76,157.37,157.67,38100.0,115.8888,116.1391,115.852,116.0729,38100.0
2014-04-23 09:45:00,157.74,158.13,157.65,158.05,61800.0,116.1244,116.4115,116.0582,116.3526,61800.0
2014-04-23 09:50:00,158.06,159.31,158.03,159.13,42000.0,116.36,117.2802,116.3379,117.1477,42000.0
2014-04-23 09:55:00,159.22,159.7,158.83,159.7,61000.0,117.214,117.5673,116.9268,117.5673,61000.0
2014-04-23 10:00:00,159.7,160.57,159.36,159.93,100100.0,117.5673,118.2078,117.317,117.7366,100100.0
2014-04-23 10:05:00,159.92,160.57,159.79,160.35,105700.0,117.7293,118.2078,117.6336,118.0458,105700.0
2014-04-23 10:10:00,160.38,160.79,160.17,160.18,46600.0,118.0679,118.3698,117.9133,117.9207,46600.0
2014-04-23 10:15:00,160.27,160.75,160.22,160.23,43700.0,117.9869,118.3403,117.9501,117.9575,43700.0
2014-04-23 10:20:00,160.28,160.29,160.11,160.28,29700.0,117.9943,118.0017,117.8692,117.9943,29700.0
2014-04-23 10:25:00,160.28,160.5,160.16,160.37,23600.0,117.9943,118.1563,117.906,118.0606,23600.0
2014-04-23 10:30:00,160.31,160.54,160.25,160.46,20800.0,118.0164,118.1857,117.9722,118.1268,20800.0
2014-04-23 10:35:00,160.49,160.7,160.47,160.7,27600.0,118.1489,118.3035,118.1342,118.3035,27600.0
2014-04-23 10:40:00,160.7,161.25,160.67,161.15,52000.0,118.3035,118.7084,118.2814,118.6348,52000.0
2014-04-23 10:45:00,161.15,161.2,160.58,160.58,23800.0,118.6348,118.6716,118.2152,118.2152,23800.0
2014-04-23 10:50:00,160.59,161.03,160.52,160.71,29300.0,118.2225,118.5464,118.171,118.3109,29300.0
2014-04-23 10:55:00,160.65,160.76,160.33,160.33,24700.0,118.2667,118.3477,118.0311,118.0311,24700.0
2014-04-23 11:00:00,160.35,160.54,160.24,160.49,24800.0,118.0458,118.1857,117.9649,118.1489,24800.0
2014-04-23 11:05:00,160.46,160.56,160.35,160.5,29300.0,118.1268,118.2004,118.0458,118.1563,29300.0
2014-04-23 11:10:00,160.49,160.71,160.25,160.37,24800.0,118.1489,118.3109,117.9722,118.0606,24800.0
2014-04-23 11:15:00,160.43,160.88,160.4,160.84,19900.0,118.1047,118.436,118.0826,118.4066,19900.0
2014-04-23 11:20:00,160.85,161.2,160.85,161.16,26000.0,118.4139,118.6716,118.4139,118.6421,26000.0
2014-04-23 11:25:00,161.2,161.47,161.2,161.27,23900.0,118.6716,118.8703,118.6716,118.7231,23900.0
2014-04-23 11:30:00,161.35,161.5,161.17,161.5,18000.0,118.782,118.8924,118.6495,118.8924,18000.0
2014-04-23 11:35:00,161.39,161.7,161.14,161.2,25400.0,118.8115,119.0397,118.6274,118.6716,25400.0
2014-04-23 11:40:00,161.2,161.48,161.2,161.38,10200.0,118.6716,118.8777,118.6716,118.8041,10200.0
2014-04-23 11:45:00,161.36,161.42,161.17,161.21,31900.0,118.7894,118.8335,118.6495,118.6789,31900.0
2014-04-23 11:50:00,161.18,161.57,161.18,161.57,17100.0,118.6569,118.944,118.6569,118.944,17100.0
2014-04-23 11:55:00,161.59,161.85,161.48,161.82,17900.0,118.9587,119.1501,118.8777,119.128,17900.0
2014-04-23 12:00:00,161.8,161.8,161.65,161.69,19800.0,119.1133,119.1133,119.0029,119.0323,19800.0
2014-04-23 12:05:00,161.72,161.77,161.56,161.59,34400.0,119.0544,119.0912,118.9366,118.9587,34400.0
2014-04-23 12:10:00,161.59,161.61,161.35,161.42,16500.0,118.9587,118.9734,118.782,118.8335,16500.0
2014-04-23 12:15:00,161.44,161.69,161.42,161.46,15000.0,118.8483,119.0323,118.8335,118.863,15000.0
2014-04-23 12:20:00,161.46,161.53,161.34,161.38,13400.0,118.863,118.9145,118.7746,118.8041,13400.0
2014-04-23 12:25:00,161.37,161.76,161.37,161.67,17900.0,118.7967,119.0838,118.7967,119.0176,17900.0
2014-04-23 12:30:00,161.63,161.83,161.61,161.83,13500.0,118.9881,119.1354,118.9734,119.1354,13500.0
2014-04-23 12:35:00,161.83,162.0,161.8,161.83,18400.0,119.1354,119.2605,119.1133,119.1354,18400.0
2014-04-23 12:40:00,161.76,161.93,161.76,161.93,10300.0,119.0838,119.209,119.0838,119.209,10300.0
2014-04-23 12:45:00,161.93,162.43,161.86,162.27,52400.0,119.209,119.5771,119.1575,119.4593,52400.0
2014-04-23 12:50:00,162.2,162.2,162.04,162.16,26700.0,119.4078,119.4078,119.29,119.3783,26700.0
2014-04-23 12:55:00,162.18,162.31,162.12,162.21,22700.0,119.393,119.4887,119.3489,119.4151,22700.0
2014-04-23 13:00:00,162.2,162.22,162.08,162.09,21700.0,119.4078,119.4225,119.3194,119.3268,21700.0
2014-04-23 13:05:00,162.08,162.15,162.01,162.08,19100.0,119.3194,119.3709,119.2679,119.3194,19100.0
2014-04-23 13:10:00,162.08,162.15,162.03,162.1,19200.0,119.3194,119.3709,119.2826,119.3341,19200.0
2014-04-23 13:15:00,162.1,162.11,161.77,161.83,32200.0,119.3341,119.3415,119.0912,119.1354,32200.0
2014-04-23 13:20:00,161.85,161.86,161.7,161.8,12400.0,119.1501,119.1575,119.0397,119.1133,12400.0
2014-04-23 13:25:00,161.83,162.0,161.81,161.99,21000.0,119.1354,119.2605,119.1206,119.2532,21000.0
2014-04-23 13:30:00,162.0,162.2,161.95,162.04,19900.0,119.2605,119.4078,119.2237,119.29,19900.0
2014-04-23 13:35:00,162.01,162.11,161.94,161.99,31600.0,119.2679,119.3415,119.2164,119.2532,31600.0
2014-04-23 13:40:00,162.0,162.04,161.92,161.98,23900.0,119.2605,119.29,119.2016,119.2458,23900.0
2014-04-23 13:45:00,162.0,162.25,161.97,162.25,18500.0,119.2605,119.4446,119.2384,119.4446,18500.0
2014-04-23 13:50:00,162.25,162.25,162.09,162.13,12200.0,119.4446,119.4446,119.3268,119.3562,12200.0
2014-04-23 13:55:00,162.13,162.25,162.04,162.12,19200.0,119.3562,119.4446,119.29,119.3489,19200.0
2014-04-23 14:00:00,162.05,162.15,162.01,162.05,14000.0,119.2973,119.3709,119.2679,119.2973,14000.0
2014-04-23 14:05:00,162.03,162.16,161.91,162.14,13700.0,119.2826,119.3783,119.1943,119.3636,13700.0
2014-04-23 14:10:00,162.13,162.15,161.98,162.03,18800.0,119.3562,119.3709,119.2458,119.2826,18800.0
2014-04-23 14:15:00,162.0,162.16,161.99,162.02,27200.0,119.2605,119.3783,119.2532,119.2752,27200.0
2014-04-23 14:20:00,162.04,162.06,161.97,162.04,18500.0,119.29,119.3047,119.2384,119.29,18500.0
2014-04-23 14:25:00,162.07,162.17,162.04,162.12,14100.0,119.3121,119.3857,119.29,119.3489,14100.0
2014-04-23 14:30:00,162.16,162.16,161.92,161.98,25600.0,119.3783,119.3783,119.2016,119.2458,25600.0
2014-04-23 14:35:00,162.0,162.03,161.9,161.92,12400.0,119.2605,119.2826,119.1869,119.2016,12400.0
2014-04-23 14:40:00,161.91,162.01,161.67,161.91,22200.0,119.1943,119.2679,119.0176,119.1943,22200.0
2014-04-23 14:45:00,161.91,161.96,161.87,161.87,15600.0,119.1943,119.2311,119.1648,119.1648,15600.0
2014-04-23 14:50:00,161.91,162.0,161.87,161.94,32600.0,119.1943,119.2605,119.1648,119.2164,32600.0
2014-04-23 14:55:00,161.89,161.96,161.87,161.9,15600.0,119.1795,119.2311,119.1648,119.1869,15600.0
2014-04-23 15:00:00,161.9,161.95,161.81,161.81,25300.0,119.1869,119.2237,119.1206,119.1206,25300.0
2014-04-23 15:05:00,161.8,162.0,161.8,162.0,18400.0,119.1133,119.2605,119.1133,119.2605,18400.0
2014-04-23 15:10:00,162.0,162.0,161.93,161.97,19300.0,119.2605,119.2605,119.209,119.2384,19300.0
2014-04-23 15:15:00,161.97,162.0,161.97,161.98,21100.0,119.2384,119.2605,119.2384,119.2458,21100.0
2014-04-23 15:20:00,161.97,162.0,161.97,161.98,25300.0,119.2384,119.2605,119.2384,119.2458,25300.0
2014-04-23 15:25:00,161.99,162.01,161.95,161.98,23500.0,119.2532,119.2679,119.2237,119.2458,23500.0
2014-04-23 15:30:00,162.0,162.21,161.9,161.94,35600.0,119.2605,119.4151,119.1869,119.2164,35600.0
2014-04-23 15:35:00,161.94,162.12,161.92,162.11,23100.0,119.2164,119.3489,119.2016,119.3415,23100.0
2014-04-23 15:40:00,162.12,162.22,162.09,162.21,24300.0,119.3489,119.4225,119.3268,119.4151,24300.0
2014-04-23 15:45:00,162.19,162.21,162.0,162.11,44900.0,119.4004,119.4151,119.2605,119.3415,44900.0
2014-04-23 15:50:00,162.12,162.18,162.06,162.18,51100.0,119.3489,119.393,119.3047,119.393,51100.0
2014-04-23 15:55:00,162.18,162.28,162.02,162.08,120500.0,119.393,119.4667,119.2752,119.3194,120500.0
2014-04-24 09:30:00,162.43,162.59,161.11,161.74,43900.0,119.5771,119.6949,118.6053,119.0691,43900.0
2014-04-24 09:35:00,162.1,162.12,160.2,160.42,32100.0,119.3341,119.3489,117.9354,118.0974,32100.0
2014-04-24 09:40:00,160.43,160.86,159.88,160.64,25900.0,118.1047,118.4213,117.6998,118.2593,25900.0
2014-04-24 09:45:00,160.56,160.83,160.28,160.51,29600.0,118.2004,118.3992,117.9943,118.1636,29600.0
2014-04-24 09:50:00,160.44,161.12,160.41,161.08,23100.0,118.1121,118.6127,118.09,118.5832,23100.0
2014-04-24 09:55:00,161.14,161.14,160.65,160.87,8200.0,118.6274,118.6274,118.2667,118.4286,8200.0
2014-04-24 10:00:00,160.85,160.88,160.31,160.4,17100.0,118.4139,118.436,118.0164,118.0826,17100.0
2014-04-24 10:05:00,160.48,160.5,159.91,159.94,31400.0,118.1415,118.1563,117.7219,117.744,31400.0
2014-04-24 10:10:00,160.0,160.16,159.9,160.11,25000.0,117.7882,117.906,117.7146,117.8692,25000.0
2014-04-24 10:15:00,160.1,160.66,160.07,160.51,9300.0,117.8618,118.274,117.8397,118.1636,9300.0
2014-04-24 10:20:00,160.49,160.73,160.49,160.51,10000.0,118.1489,118.3256,118.1489,118.1636,10000.0
2014-04-24 10:25:00,160.56,160.86,160.56,160.84,9300.0,118.2004,118.4213,118.2004,118.4066,9300.0
2014-04-24 10:30:00,160.81,160.9,160.74,160.85,6800.0,118.3845,118.4507,118.3329,118.4139,6800.0
2014-04-24 10:35:00,160.79,160.87,160.67,160.73,9900.0,118.3698,118.4286,118.2814,118.3256,9900.0
2014-04-24 10:40:00,160.77,160.87,160.48,160.48,8200.0,118.355,118.4286,118.1415,118.1415,8200.0
2014-04-24 10:45:00,160.48,160.55,160.36,160.42,11000.0,118.1415,118.1931,118.0532,118.0974,11000.0
2014-04-24 10:50:00,160.45,160.45,160.22,160.36,18700.0,118.1195,118.1195,117.9501,118.0532,18700.0
2014-04-24 10:55:00,160.4,160.7,160.37,160.52,14600.0,118.0826,118.3035,118.0606,118.171,14600.0
2014-04-24 11:00:00,160.49,160.6,160.39,160.57,10000.0,118.1489,118.2299,118.0753,118.2078,10000.0
2014-04-24 11:05:00,160.6,161.03,160.55,160.95,15300.0,118.2299,118.5464,118.1931,118.4875,15300.0
2014-04-24 11:10:00,160.98,161.45,160.95,161.26,13200.0,118.5096,118.8556,118.4875,118.7158,13200.0
2014-04-24 11:15:00,161.29,161.32,161.2,161.31,8500.0,118.7378,118.7599,118.6716,118.7526,8500.0
2014-04-24 11:20:00,161.35,161.67,161.34,161.51,14600.0,118.782,119.0176,118.7746,118.8998,14600.0
2014-04-24 11:25:00,161.55,161.55,161.19,161.19,8500.0,118.9292,118.9292,118.6642,118.6642,8500.0
2014-04-24 11:30:00,161.25,161.31,161.14,161.18,13200.0,118.7084,118.7526,118.6274,118.6569,13200.0
2014-04-24 11:35:00,161.22,161.35,161.08,161.2,23100.0,118.6863,118.782,118.5832,118.6716,23100.0
2014-04-24 11:40:00,161.27,161.28,160.88,160.88,9700.0,118.7231,118.7305,118.436,118.436,9700.0
2014-04-24 11:45:00,160.89,160.93,160.74,160.84,8200.0,118.4434,118.4728,118.3329,118.4066,8200.0
2014-04-24 11:50:00,160.78,160.83,160.66,160.8,6100.0,118.3624,118.3992,118.274,118.3771,6100.0
2014-04-24 11:55:00,160.8,160.85,160.58,160.59,6000.0,118.3771,118.4139,118.2152,118.2225,6000.0
2014-04-24 12:00:00,160.6,160.8,160.6,160.76,7500.0,118.2299,118.3771,118.2299,118.3477,7500.0
2014-04-24 12:05:00,160.72,160.81,160.63,160.68,4400.0,118.3182,118.3845,118.252,118.2888,4400.0
2014-04-24 12:10:00,160.69,160.79,160.6,160.6,2500.0,118.2961,118.3698,118.2299,118.2299,2500.0
2014-04-24 12:15:00,160.63,160.67,160.45,160.51,4500.0,118.252,118.2814,118.1195,118.1636,4500.0
2014-04-24 12:20:00,160.51,160.58,160.49,160.57,6700.0,118.1636,118.2152,118.1489,118.2078,6700.0
2014-04-24 12:25:00,160.58,160.69,160.39,160.48,4100.0,118.2152,118.2961,118.0753,118.1415,4100.0
2014-04-24 12:30:00,160.48,160.55,160.36,160.54,9600.0,118.1415,118.1931,118.0532,118.1857,9600.0
2014-04-24 12:35:00,160.55,160.69,160.5,160.61,6100.0,118.1931,118.2961,118.1563,118.2372,6100.0
2014-04-24 12:40:00,160.63,160.63,160.38,160.42,4200.0,118.252,118.252,118.0679,118.0974,4200.0
2014-04-24 12:45:00,160.37,160.45,160.35,160.38,3500.0,118.0606,118.1195,118.0458,118.0679,3500.0
2014-04-24 12:50:00,160.39,160.4,160.28,160.29,3900.0,118.0753,118.0826,117.9943,118.0017,3900.0
2014-04-24 12:55:00,160.35,160.62,160.35,160.55,4300.0,118.0458,118.2446,118.0458,118.1931,4300.0
2014-04-24 13:00:00,160.56,160.64,160.52,160.6,5900.0,118.2004,118.2593,118.171,118.2299,5900.0
2014-04-24 13:05:00,160.59,160.6,160.46,160.46,2900.0,118.2225,118.2299,118.1268,118.1268,2900.0
2014-04-24 13:10:00,160.47,160.6,160.42,160.42,5600.0,118.1342,118.2299,118.0974,118.0974,5600.0
2014-04-24 13:15:00,160.43,160.57,160.41,160.54,7200.0,118.1047,118.2078,118.09,118.1857,7200.0
2014-04-24 13:20:00,160.54,160.54,160.3,160.35,10400.0,118.1857,118.1857,118.009,118.0458,10400.0
2014-04-24 13:25:00,160.28,160.4,160.25,160.25,4100.0,117.9943,118.0826,117.9722,117.9722,4100.0
2014-04-24 13:30:00,160.25,160.29,160.15,160.15,4900.0,117.9722,118.0017,117.8986,117.8986,4900.0
2014-04-24 13:35:00,160.14,160.19,159.89,159.89,12400.0,117.8912,117.928,117.7072,117.7072,12400.0
2014-04-24 13:40:00,159.85,160.09,159.84,160.06,5500.0,117.6777,117.8544,117.6704,117.8323,5500.0
2014-04-24 13:45:00,160.09,160.17,159.88,159.88,4800.0,117.8544,117.9133,117.6998,117.6998,4800.0
2014-04-24 13:50:00,159.93,159.98,159.9,159.96,8700.0,117.7366,117.7734,117.7146,117.7587,8700.0
2014-04-24 13:55:00,159.97,160.07,159.83,159.85,14700.0,117.7661,117.8397,117.663,117.6777,14700.0
2014-04-24 14:00:00,159.83,159.97,159.81,159.91,4900.0,117.663,117.7661,117.6483,117.7219,4900.0
2014-04-24 14:05:00,159.87,160.01,159.85,159.93,5800.0,117.6925,117.7955,117.6777,117.7366,5800.0
2014-04-24 14:10:00,159.93,159.96,159.67,159.78,4300.0,117.7366,117.7587,117.5452,117.6262,4300.0
2014-04-24 14:15:00,159.76,159.96,159.73,159.76,5600.0,117.6115,117.7587,117.5894,117.6115,5600.0
2014-04-24 14:20:00,159.76,159.89,159.64,159.64,6600.0,117.6115,117.7072,117.5231,117.5231,6600.0
2014-04-24 14:25:00,159.61,159.7,159.6,159.62,4500.0,117.5011,117.5673,117.4937,117.5084,4500.0
2014-04-24 14:30:00,159.67,159.82,159.62,159.82,5400.0,117.5452,117.6557,117.5084,117.6557,5400.0
2014-04-24 14:35:00,159.8,159.99,159.77,159.99,6100.0,117.6409,117.7808,117.6189,117.7808,6100.0
2014-04-24 14:40:00,159.98,159.98,159.71,159.71,6600.0,117.7734,117.7734,117.5747,117.5747,6600.0
2014-04-24 14:45:00,159.66,159.74,159.62,159.73,12000.0,117.5379,117.5968,117.5084,117.5894,12000.0
2014-04-24 14:50:00,159.71,159.72,159.6,159.7,25800.0,117.5747,117.582,117.4937,117.5673,25800.0
2014-04-24 14:55:00,159.71,159.92,159.68,159.92,12700.0,117.5747,117.7293,117.5526,117.7293,12700.0
2014-04-24 15:00:00,159.93,160.44,159.89,160.36,22400.0,117.7366,118.1121,117.7072,118.0532,22400.0
2014-04-24 15:05:00,160.35,160.36,160.24,160.24,9000.0,118.0458,118.0532,117.9649,117.9649,9000.0
2014-04-24 15:10:00,160.26,160.39,160.19,160.26,13200.0,117.9796,118.0753,117.928,117.9796,13200.0
2014-04-24 15:15:00,160.26,160.3,160.05,160.09,7400.0,117.9796,118.009,117.825,117.8544,7400.0
2014-04-24 15:20:00,160.04,160.22,160.01,160.22,7100.0,117.8176,117.9501,117.7955,117.9501,7100.0
2014-04-24 15:25:00,160.21,160.27,160.08,160.08,10100.0,117.9428,117.9869,117.8471,117.8471,10100.0
2014-04-24 15:30:00,160.09,160.34,160.07,160.32,33900.0,117.8544,118.0385,117.8397,118.0237,33900.0
2014-04-24 15:35:00,160.33,160.54,160.29,160.52,22300.0,118.0311,118.1857,118.0017,118.171,22300.0
2014-04-24 15:40:00,160.51,160.69,160.51,160.63,35000.0,118.1636,118.2961,118.1636,118.252,35000.0
2014-04-24 15:45:00,160.63,160.7,160.56,160.62,53800.0,118.252,118.3035,118.2004,118.2446,53800.0
2014-04-24 15:50:00,160.63,160.64,160.48,160.51,45200.0,118.252,118.2593,118.1415,118.1636,45200.0
2014-04-24 15:55:00,160.5,160.64,160.48,160.61,57400.0,118.1563,118.2593,118.1415,118.2372,57400.0
2014-04-25 09:30:00,160.22,160.62,159.5,159.55,21900.0,117.9501,118.2446,117.4201,117.4569,21900.0
2014-04-25 09:35:00,159.5,159.87,159.09,159.09,17300.0,117.4201,117.6925,117.1183,117.1183,17300.0
2014-04-25 09:40:00,159.05,159.3,158.79,159.27,11300.0,117.0888,117.2728,116.8974,117.2508,11300.0
2014-04-25 09:45:00,159.28,159.28,158.69,159.03,24600.0,117.2581,117.2581,116.8238,117.0741,24600.0
2014-04-25 09:50:00,159.17,160.15,159.05,160.04,14300.0,117.1771,117.8986,117.0888,117.8176,14300.0
2014-04-25 09:55:00,160.15,160.24,159.74,160.06,95500.0,117.8986,117.9649,117.5968,117.8323,95500.0
2014-04-25 10:00:00,160.17,160.35,159.98,160.18,26100.0,117.9133,118.0458,117.7734,117.9207,26100.0
2014-04-25 10:05:00,160.19,160.49,160.08,160.29,17700.0,117.928,118.1489,117.8471,118.0017,17700.0
2014-04-25 10:10:00,160.19,160.36,160.08,160.29,24000.0,117.928,118.0532,117.8471,118.0017,24000.0
2014-04-25 10:15:00,160.29,160.5,160.13,160.18,11300.0,118.0017,118.1563,117.8839,117.9207,11300.0
2014-04-25 10:20:00,160.23,160.45,160.14,160.28,70800.0,117.9575,118.1195,117.8912,117.9943,70800.0
2014-04-25 10:25:00,160.36,160.46,160.17,160.3,11800.0,118.0532,118.1268,117.9133,118.009,11800.0
2014-04-25 10:30:00,160.3,160.37,160.17,160.3,22300.0,118.009,118.0606,117.9133,118.009,22300.0
2014-04-25 10:35:00,160.26,160.3,160.16,160.28,26000.0,117.9796,118.009,117.906,117.9943,26000.0
2014-04-25 10:40:00,160.22,160.44,160.17,160.27,18100.0,117.9501,118.1121,117.9133,117.9869,18100.0
2014-04-25 10:45:00,160.25,160.36,160.2,160.24,11100.0,117.9722,118.0532,117.9354,117.9649,11100.0
2014-04-25 10:50:00,160.23,160.39,160.18,160.25,33400.0,117.9575,118.0753,117.9207,117.9722,33400.0
2014-04-25 10:55:00,160.25,160.43,160.22,160.43,22900.0,117.9722,118.1047,117.9501,118.1047,22900.0
2014-04-25 11:00:00,160.39,160.4,160.14,160.19,30300.0,118.0753,118.0826,117.8912,117.928,30300.0
2014-04-25 11:05:00,160.13,160.18,159.67,159.72,9800.0,117.8839,117.9207,117.5452,117.582,9800.0
2014-04-25 11:10:00,159.71,160.03,159.64,159.91,12100.0,117.5747,117.8103,117.5231,117.7219,12100.0
2014-04-25 11:15:00,159.83,160.18,159.79,160.13,15600.0,117.663,117.9207,117.6336,117.8839,15600.0
2014-04-25 11:20:00,160.18,160.23,159.99,160.19,15100.0,117.9207,117.9575,117.7808,117.928,15100.0
2014-04-25 11:25:00,160.16,160.63,160.11,160.63,25400.0,117.906,118.252,117.8692,118.252,25400.0
2014-04-25 11:30:00,160.65,160.79,160.55,160.75,21900.0,118.2667,118.3698,118.1931,118.3403,21900.0
2014-04-25 11:35:00,160.78,161.0,160.74,160.87,18900.0,118.3624,118.5243,118.3329,118.4286,18900.0
2014-04-25 11:40:00,160.82,160.87,160.44,160.5,15900.0,118.3918,118.4286,118.1121,118.1563,15900.0
2014-04-25 11:45:00,160.58,160.79,160.48,160.72,17700.0,118.2152,118.3698,118.1415,118.3182,17700.0
2014-04-25 11:50:00,160.74,161.28,160.66,161.21,10900.0,118.3329,118.7305,118.274,118.6789,10900.0
2014-04-25 11:55:00,161.21,161.21,160.88,160.91,15500.0,118.6789,118.6789,118.436,118.4581,15500.0
2014-04-25 12:00:00,160.9,160.96,160.76,160.94,26900.0,118.4507,118.4949,118.3477,118.4802,26900.0
2014-04-25 12:05:00,160.93,161.08,160.87,161.04,12500.0,118.4728,118.5832,118.4286,118.5538,12500.0
2014-04-25 12:10:00,161.05,161.1,160.93,161.0,11900.0,118.5612,118.598,118.4728,118.5243,11900.0
2014-04-25 12:15:00,161.0,161.07,160.96,160.99,6400.0,118.5243,118.5759,118.4949,118.517,6400.0
2014-04-25 12:20:00,160.99,160.99,160.82,160.94,11100.0,118.517,118.517,118.3918,118.4802,11100.0
2014-04-25 12:25:00,160.97,161.11,160.95,160.97,17500.0,118.5023,118.6053,118.4875,118.5023,17500.0
2014-04-25 12:30:00,160.98,161.07,160.88,161.04,13800.0,118.5096,118.5759,118.436,118.5538,13800.0
2014-04-25 12:35:00,161.05,161.05,160.88,161.04,10700.0,118.5612,118.5612,118.436,118.5538,10700.0
2014-04-25 12:40:00,161.07,161.07,160.89,161.01,11400.0,118.5759,118.5759,118.4434,118.5317,11400.0
2014-04-25 12:45:00,161.01,161.08,160.92,160.98,8400.0,118.5317,118.5832,118.4655,118.5096,8400.0
2014-04-25 12:50:00,160.97,161.21,160.97,161.18,16600.0,118.5023,118.6789,118.5023,118.6569,16600.0
2014-04-25 12:55:00,161.17,161.41,161.15,161.3,10100.0,118.6495,118.8262,118.6348,118.7452,10100.0
2014-04-25 13:00:00,161.27,161.27,161.02,161.08,23500.0,118.7231,118.7231,118.5391,118.5832,23500.0
2014-04-25 13:05:00,161.12,161.29,161.08,161.27,10400.0,118.6127,118.7378,118.5832,118.7231,10400.0
2014-04-25 13:10:00,161.27,161.27,161.07,161.13,5500.0,118.7231,118.7231,118.5759,118.6201,5500.0
2014-04-25 13:15:00,161.15,161.16,161.08,161.16,6700.0,118.6348,118.6421,118.5832,118.6421,6700.0
2014-04-25 13:20:00,161.16,161.16,161.0,161.04,10300.0,118.6421,118.6421,118.5243,118.5538,10300.0
2014-04-25 13:25:00,161.04,161.12,161.04,161.05,6400.0,118.5538,118.6127,118.5538,118.5612,6400.0
2014-04-25 13:30:00,161.01,161.01,160.78,160.8,10200.0,118.5317,118.5317,118.3624,118.3771,10200.0
2014-04-25 13:35:00,160.76,160.92,160.72,160.92,16500.0,118.3477,118.4655,118.3182,118.4655,16500.0
2014-04-25 13:40:00,160.94,161.1,160.85,161.09,6900.0,118.4802,118.598,118.4139,118.5906,6900.0
2014-04-25 13:45:00,161.09,161.17,160.96,160.96,6400.0,118.5906,118.6495,118.4949,118.4949,6400.0
2014-04-25 13:50:00,161.06,161.06,160.96,161.03,8000.0,118.5685,118.5685,118.4949,118.5464,8000.0
2014-04-25 13:55:00,161.04,161.14,161.01,161.03,7700.0,118.5538,118.6274,118.5317,118.5464,7700.0
2014-04-25 14:00:00,161.04,161.07,160.88,161.01,22800.0,118.5538,118.5759,118.436,118.5317,22800.0
2014-04-25 14:05:00,160.94,161.11,160.85,160.95,22700.0,118.4802,118.6053,118.4139,118.4875,22700.0
2014-04-25 14:10:00,160.97,161.08,160.88,160.94,20100.0,118.5023,118.5832,118.436,118.4802,20100.0
2014-04-25 14:15:00,160.93,161.02,160.88,160.92,26400.0,118.4728,118.5391,118.436,118.4655,26400.0
2014-04-25 14:20:00,160.94,161.08,160.9,161.08,11500.0,118.4802,118.5832,118.4507,118.5832,11500.0
2014-04-25 14:25:00,161.08,161.18,161.06,161.06,12900.0,118.5832,118.6569,118.5685,118.5685,12900.0
2014-04-25 14:30:00,161.09,161.09,160.89,161.01,11200.0,118.5906,118.5906,118.4434,118.5317,11200.0
2014-04-25 14:35:00,160.99,161.11,160.92,161.0,14200.0,118.517,118.6053,118.4655,118.5243,14200.0
2014-04-25 14:40:00,161.03,161.03,160.88,160.93,9700.0,118.5464,118.5464,118.436,118.4728,9700.0
2014-04-25 14:45:00,160.95,161.02,160.9,160.97,11500.0,118.4875,118.5391,118.4507,118.5023,11500.0
2014-04-25 14:50:00,160.99,161.1,160.97,161.0,6700.0,118.517,118.598,118.5023,118.5243,6700.0
2014-04-25 14:55:00,160.98,161.02,160.87,160.96,18900.0,118.5096,118.5391,118.4286,118.4949,18900.0
2014-04-25 15:00:00,160.93,161.18,160.88,161.18,16800.0,118.4728,118.6569,118.436,118.6569,16800.0
2014-04-25 15:05:00,161.18,161.26,161.01,161.06,9900.0,118.6569,118.7158,118.5317,118.5685,9900.0
2014-04-25 15:10:00,161.05,161.06,160.89,161.02,16500.0,118.5612,118.5685,118.4434,118.5391,16500.0
2014-04-25 15:15:00,161.02,161.13,160.84,161.09,19900.0,118.5391,118.6201,118.4066,118.5906,19900.0
2014-04-25 15:20:00,161.1,161.16,161.07,161.12,10200.0,118.598,118.6421,118.5759,118.6127,10200.0
2014-04-25 15:25:00,161.12,161.44,161.12,161.39,19900.0,118.6127,118.8483,118.6127,118.8115,19900.0
2014-04-25 15:30:00,161.42,161.49,161.24,161.25,19000.0,118.8335,118.8851,118.701,118.7084,19000.0
2014-04-25 15:35:00,161.29,161.31,161.14,161.15,13600.0,118.7378,118.7526,118.6274,118.6348,13600.0
2014-04-25 15:40:00,161.16,161.25,161.05,161.2,14300.0,118.6421,118.7084,118.5612,118.6716,14300.0
2014-04-25 15:45:00,161.18,161.42,161.16,161.3,21400.0,118.6569,118.8335,118.6421,118.7452,21400.0
2014-04-25 15:50:00,161.28,161.36,161.24,161.35,27800.0,118.7305,118.7894,118.701,118.782,27800.0
2014-04-25 15:55:00,161.33,161.33,161.02,161.08,68800.0,118.7673,118.7673,118.5391,118.5832,68800.0
2014-04-28 09:30:00,161.33,162.17,161.17,162.17,23800.0,118.7673,119.3857,118.6495,119.3857,23800.0
2014-04-28 09:35:00,162.27,162.27,161.38,161.4,11800.0,119.4593,119.4593,118.8041,118.8188,11800.0
2014-04-28 09:40:00,161.3,161.3,160.84,161.11,10700.0,118.7452,118.7452,118.4066,118.6053,10700.0
2014-04-28 09:45:00,160.98,161.13,160.72,160.73,12000.0,118.5096,118.6201,118.3182,118.3256,12000.0
2014-04-28 09:50:00,160.79,161.27,160.72,161.1,7700.0,118.3698,118.7231,118.3182,118.598,7700.0
2014-04-28 09:55:00,161.14,161.14,160.9,161.1,5000.0,118.6274,118.6274,118.4507,118.598,5000.0
2014-04-28 10:00:00,161.23,161.36,160.94,161.03,12800.0,118.6937,118.7894,118.4802,118.5464,12800.0
2014-04-28 10:05:00,161.03,161.07,160.75,161.03,26300.0,118.5464,118.5759,118.3403,118.5464,26300.0
2014-04-28 10:10:00,161.05,161.5,160.93,161.49,10300.0,118.5612,118.8924,118.4728,118.8851,10300.0
2014-04-28 10:15:00,161.56,161.78,161.43,161.69,5900.0,118.9366,119.0986,118.8409,119.0323,5900.0
2014-04-28 10:20:00,161.7,162.1,161.7,162.02,5000.0,119.0397,119.3341,119.0397,119.2752,5000.0
2014-04-28 10:25:00,162.01,162.15,161.74,161.92,11800.0,119.2679,119.3709,119.0691,119.2016,11800.0
2014-04-28 10:30:00,162.01,162.25,162.01,162.13,10500.0,119.2679,119.4446,119.2679,119.3562,10500.0
2014-04-28 10:35:00,162.13,162.13,161.72,161.92,9300.0,119.3562,119.3562,119.0544,119.2016,9300.0
2014-04-28 10:40:00,161.88,161.99,161.81,161.96,7800.0,119.1722,119.2532,119.1206,119.2311,7800.0
2014-04-28 10:45:00,161.94,161.96,161.8,161.85,16000.0,119.2164,119.2311,119.1133,119.1501,16000.0
2014-04-28 10:50:00,161.88,161.98,161.82,161.9,15200.0,119.1722,119.2458,119.128,119.1869,15200.0
2014-04-28 10:55:00,161.88,161.98,161.82,161.85,9800.0,119.1722,119.2458,119.128,119.1501,9800.0
2014-04-28 11:00:00,161.89,162.04,161.82,161.9,6200.0,119.1795,119.29,119.128,119.1869,6200.0
2014-04-28 11:05:00,161.88,162.04,161.79,162.04,13500.0,119.1722,119.29,119.1059,119.29,13500.0
2014-04-28 11:10:00,162.09,162.1,161.8,161.83,28500.0,119.3268,119.3341,119.1133,119.1354,28500.0
2014-04-28 11:15:00,161.91,161.98,161.81,161.9,10000.0,119.1943,119.2458,119.1206,119.1869,10000.0
2014-04-28 11:20:00,161.95,161.97,161.79,161.9,20000.0,119.2237,119.2384,119.1059,119.1869,20000.0
2014-04-28 11:25:00,161.9,162.06,161.6,161.83,39200.0,119.1869,119.3047,118.9661,119.1354,39200.0
2014-04-28 11:30:00,161.75,161.82,161.5,161.63,6700.0,119.0765,119.128,118.8924,118.9881,6700.0
2014-04-28 11:35:00,161.66,161.83,161.63,161.77,2300.0,119.0102,119.1354,118.9881,119.0912,2300.0
2014-04-28 11:40:00,161.64,161.78,161.61,161.68,16600.0,118.9955,119.0986,118.9734,119.0249,16600.0
2014-04-28 11:45:00,161.67,161.83,161.61,161.72,12500.0,119.0176,119.1354,118.9734,119.0544,12500.0
2014-04-28 11:50:00,161.75,161.93,161.69,161.82,9500.0,119.0765,119.209,119.0323,119.128,9500.0
2014-04-28 11:55:00,161.88,161.88,161.36,161.36,10800.0,119.1722,119.1722,118.7894,118.7894,10800.0
2014-04-28 12:00:00,161.38,161.57,161.3,161.53,9500.0,118.8041,118.944,118.7452,118.9145,9500.0
2014-04-28 12:05:00,161.48,161.52,161.01,161.04,27200.0,118.8777,118.9072,118.5317,118.5538,27200.0
2014-04-28 12:10:00,161.09,161.47,161.09,161.37,3800.0,118.5906,118.8703,118.5906,118.7967,3800.0
2014-04-28 12:15:00,161.42,161.58,161.37,161.49,5000.0,118.8335,118.9513,118.7967,118.8851,5000.0
2014-04-28 12:20:00,161.55,161.55,161.27,161.35,3800.0,118.9292,118.9292,118.7231,118.782,3800.0
2014-04-28 12:25:00,161.39,161.48,161.21,161.25,18700.0,118.8115,118.8777,118.6789,118.7084,18700.0
2014-04-28 12:30:00,161.24,161.26,161.06,161.21,4400.0,118.701,118.7158,118.5685,118.6789,4400.0
2014-04-28 12:35:00,161.19,161.19,160.93,160.93,3100.0,118.6642,118.6642,118.4728,118.4728,3100.0
2014-04-28 12:40:00,160.98,161.13,160.98,161.05,8400.0,118.5096,118.6201,118.5096,118.5612,8400.0
2014-04-28 12:45:00,161.14,161.19,161.04,161.07,8500.0,118.6274,118.6642,118.5538,118.5759,8500.0
2014-04-28 12:50:00,161.05,161.05,160.81,160.95,3500.0,118.5612,118.5612,118.3845,118.4875,3500.0
2014-04-28 12:55:00,160.91,160.95,160.78,160.89,2800.0,118.4581,118.4875,118.3624,118.4434,2800.0
2014-04-28 13:00:00,160.88,160.88,160.46,160.48,7300.0,118.436,118.436,118.1268,118.1415,7300.0
2014-04-28 13:05:00,160.46,160.5,160.37,160.5,6500.0,118.1268,118.1563,118.0606,118.1563,6500.0
2014-04-28 13:10:00,160.49,160.61,160.39,160.54,13300.0,118.1489,118.2372,118.0753,118.1857,13300.0
2014-04-28 13:15:00,160.54,160.55,160.43,160.55,21500.0,118.1857,118.1931,118.1047,118.1931,21500.0
2014-04-28 13:20:00,160.53,160.62,160.32,160.34,24800.0,118.1783,118.2446,118.0237,118.0385,24800.0
2014-04-28 13:25:00,160.44,160.51,160.33,160.51,5100.0,118.1121,118.1636,118.0311,118.1636,5100.0
2014-04-28 13:30:00,160.44,160.49,159.87,159.91,12100.0,118.1121,118.1489,117.6925,117.7219,12100.0
2014-04-28 13:35:00,159.84,160.12,159.8,160.12,5500.0,117.6704,117.8765,117.6409,117.8765,5500.0
2014-04-28 13:40:00,160.06,160.17,160.03,160.03,7600.0,117.8323,117.9133,117.8103,117.8103,7600.0
2014-04-28 13:45:00,160.03,160.06,159.89,160.02,5600.0,117.8103,117.8323,117.7072,117.8029,5600.0
2014-04-28 13:50:00,160.14,160.39,160.14,160.38,20500.0,117.8912,118.0753,117.8912,118.0679,20500.0
2014-04-28 13:55:00,160.39,160.44,160.28,160.42,14100.0,118.0753,118.1121,117.9943,118.0974,14100.0
2014-04-28 14:00:00,160.44,160.44,160.17,160.27,23800.0,118.1121,118.1121,117.9133,117.9869,23800.0
2014-04-28 14:05:00,160.22,160.27,160.05,160.24,6200.0,117.9501,117.9869,117.825,117.9649,6200.0
2014-04-28 14:10:00,160.3,160.53,160.3,160.47,4300.0,118.009,118.1783,118.009,118.1342,4300.0
2014-04-28 14:15:00,160.45,160.65,160.44,160.6,6700.0,118.1195,118.2667,118.1121,118.2299,6700.0
2014-04-28 14:20:00,160.64,160.88,160.6,160.82,4100.0,118.2593,118.436,118.2299,118.3918,4100.0
2014-04-28 14:25:00,160.81,160.84,160.75,160.8,13600.0,118.3845,118.4066,118.3403,118.3771,13600.0
2014-04-28 14:30:00,160.81,160.81,160.66,160.66,6700.0,118.3845,118.3845,118.274,118.274,6700.0
2014-04-28 14:35:00,160.64,160.88,160.62,160.77,7800.0,118.2593,118.436,118.2446,118.355,7800.0
2014-04-28 14:40:00,160.72,160.73,160.63,160.7,9900.0,118.3182,118.3256,118.252,118.3035,9900.0
2014-04-28 14:45:00,160.68,161.18,160.68,161.07,13800.0,118.2888,118.6569,118.2888,118.5759,13800.0
2014-04-28 14:50:00,161.06,161.15,160.91,160.96,8300.0,118.5685,118.6348,118.4581,118.4949,8300.0
2014-04-28 14:55:00,161.06,161.08,160.84,160.85,5500.0,118.5685,118.5832,118.4066,118.4139,5500.0
2014-04-28 15:00:00,160.89,161.0,160.8,160.96,8200.0,118.4434,118.5243,118.3771,118.4949,8200.0
2014-04-28 15:05:00,160.95,161.23,160.91,161.23,17800.0,118.4875,118.6937,118.4581,118.6937,17800.0
2014-04-28 15:10:00,161.22,161.53,161.16,161.52,15100.0,118.6863,118.9145,118.6421,118.9072,15100.0
2014-04-28 15:15:00,161.55,161.61,161.32,161.58,8600.0,118.9292,118.9734,118.7599,118.9513,8600.0
2014-04-28 15:20:00,161.62,161.76,161.42,161.76,14200.0,118.9808,119.0838,118.8335,119.0838,14200.0
2014-04-28 15:25:00,161.69,161.87,161.59,161.61,12500.0,119.0323,119.1648,118.9587,118.9734,12500.0
2014-04-28 15:30:00,161.62,161.9,161.62,161.84,11200.0,118.9808,119.1869,118.9808,119.1427,11200.0
2014-04-28 15:35:00,161.84,162.0,161.83,161.93,19800.0,119.1427,119.2605,119.1354,119.209,19800.0
2014-04-28 15:40:00,161.93,162.01,161.81,162.01,14200.0,119.209,119.2679,119.1206,119.2679,14200.0
2014-04-28 15:45:00,161.98,161.99,161.58,161.6,25500.0,119.2458,119.2532,118.9513,118.9661,25500.0
2014-04-28 15:50:00,161.61,161.72,161.57,161.59,24100.0,118.9734,119.0544,118.944,118.9587,24100.0
2014-04-28 15:55:00,161.57,161.59,161.34,161.38,45100.0,118.944,118.9587,118.7746,118.8041,45100.0
2014-04-29 09:30:00,161.3,162.19,160.91,161.98,60200.0,118.7452,119.4004,118.4581,119.2458,60200.0
2014-04-29 09:35:00,161.99,162.06,161.5,161.77,34900.0,119.2532,119.3047,118.8924,119.0912,34900.0
2014-04-29 09:40:00,161.87,161.98,161.12,161.34,20000.0,119.1648,119.2458,118.6127,118.7746,20000.0
2014-04-29 09:45:00,161.35,161.91,161.28,161.88,10600.0,118.782,119.1943,118.7305,119.1722,10600.0
2014-04-29 09:50:00,161.88,162.06,161.61,161.9,15600.0,119.1722,119.3047,118.9734,119.1869,15600.0
2014-04-29 09:55:00,161.95,162.25,161.9,162.12,16000.0,119.2237,119.4446,119.1869,119.3489,16000.0
2014-04-29 10:00:00,162.12,162.4,161.94,162.27,15700.0,119.3489,119.555,119.2164,119.4593,15700.0
2014-04-29 10:05:00,162.23,162.45,161.97,162.15,30900.0,119.4298,119.5918,119.2384,119.3709,30900.0
2014-04-29 10:10:00,162.14,162.27,161.95,162.21,69000.0,119.3636,119.4593,119.2237,119.4151,69000.0
2014-04-29 10:15:00,162.11,162.4,162.02,162.02,24000.0,119.3415,119.555,119.2752,119.2752,24000.0
2014-04-29 10:20:00,161.97,162.1,161.83,161.85,6200.0,119.2384,119.3341,119.1354,119.1501,6200.0
2014-04-29 10:25:00,161.68,161.68,161.23,161.46,4000.0,119.0249,119.0249,118.6937,118.863,4000.0
2014-04-29 10:30:00,161.47,161.54,161.43,161.53,8900.0,118.8703,118.9219,118.8409,118.9145,8900.0
2014-04-29 10:35:00,161.57,161.84,161.5,161.57,2500.0,118.944,119.1427,118.8924,118.944,2500.0
2014-04-29 10:40:00,161.58,161.91,161.55,161.91,1800.0,118.9513,119.1943,118.9292,119.1943,1800.0
2014-04-29 10:45:00,161.92,162.07,161.75,161.84,6500.0,119.2016,119.3121,119.0765,119.1427,6500.0
2014-04-29 10:50:00,161.95,161.98,161.73,161.81,3000.0,119.2237,119.2458,119.0618,119.1206,3000.0
2014-04-29 10:55:00,161.77,161.86,161.73,161.78,6400.0,119.0912,119.1575,119.0618,119.0986,6400.0
2014-04-29 11:00:00,161.74,161.96,161.7,161.74,2500.0,119.0691,119.2311,119.0397,119.0691,2500.0
2014-04-29 11:05:00,161.7,161.87,161.7,161.74,17300.0,119.0397,119.1648,119.0397,119.0691,17300.0
2014-04-29 11:10:00,161.73,161.76,161.53,161.59,19000.0,119.0618,119.0838,118.9145,118.9587,19000.0
2014-04-29 11:15:00,161.59,161.83,161.59,161.74,15200.0,118.9587,119.1354,118.9587,119.0691,15200.0
2014-04-29 11:20:00,161.73,161.91,161.72,161.91,4500.0,119.0618,119.1943,119.0544,119.1943,4500.0
2014-04-29 11:25:00,161.98,162.19,161.91,162.12,3600.0,119.2458,119.4004,119.1943,119.3489,3600.0
2014-04-29 11:30:00,162.12,162.32,162.0,162.15,8900.0,119.3489,119.4961,119.2605,119.3709,8900.0
2014-04-29 11:35:00,162.08,162.11,161.89,161.97,4200.0,119.3194,119.3415,119.1795,119.2384,4200.0
2014-04-29 11:40:00,162.02,162.04,161.87,161.93,18400.0,119.2752,119.29,119.1648,119.209,18400.0
2014-04-29 11:45:00,161.96,161.96,161.83,161.91,8700.0,119.2311,119.2311,119.1354,119.1943,8700.0
2014-04-29 11:50:00,161.92,161.95,161.81,161.83,6900.0,119.2016,119.2237,119.1206,119.1354,6900.0
2014-04-29 11:55:00,161.84,161.93,161.82,161.85,11600.0,119.1427,119.209,119.128,119.1501,11600.0
2014-04-29 12:00:00,161.85,161.89,161.78,161.78,9800.0,119.1501,119.1795,119.0986,119.0986,9800.0
2014-04-29 12:05:00,161.78,161.94,161.74,161.9,6300.0,119.0986,119.2164,119.0691,119.1869,6300.0
2014-04-29 12:10:00,161.95,162.07,161.9,162.07,3300.0,119.2237,119.3121,119.1869,119.3121,3300.0
2014-04-29 12:15:00,162.01,162.01,161.82,162.0,5500.0,119.2679,119.2679,119.128,119.2605,5500.0
2014-04-29 12:20:00,162.05,162.22,161.95,162.04,4900.0,119.2973,119.4225,119.2237,119.29,4900.0
2014-04-29 12:25:00,162.09,162.1,161.88,162.05,2500.0,119.3268,119.3341,119.1722,119.2973,2500.0
2014-04-29 12:30:00,162.05,162.18,162.05,162.11,4400.0,119.2973,119.393,119.2973,119.3415,4400.0
2014-04-29 12:35:00,162.18,162.27,162.03,162.08,3400.0,119.393,119.4593,119.2826,119.3194,3400.0
2014-04-29 12:40:00,162.15,162.23,162.15,162.15,4600.0,119.3709,119.4298,119.3709,119.3709,4600.0
2014-04-29 12:45:00,162.14,162.23,162.08,162.13,7700.0,119.3636,119.4298,119.3194,119.3562,7700.0
2014-04-29 12:50:00,162.18,162.35,162.16,162.26,11300.0,119.393,119.5182,119.3783,119.4519,11300.0
2014-04-29 12:55:00,162.22,162.41,162.22,162.34,8100.0,119.4225,119.5624,119.4225,119.5108,8100.0
2014-04-29 13:00:00,162.3,162.44,162.3,162.39,4700.0,119.4814,119.5844,119.4814,119.5476,4700.0
2014-04-29 13:05:00,162.34,162.43,162.27,162.3,9500.0,119.5108,119.5771,119.4593,119.4814,9500.0
2014-04-29 13:10:00,162.31,162.44,162.28,162.28,7800.0,119.4887,119.5844,119.4667,119.4667,7800.0
2014-04-29 13:15:00,162.28,162.33,162.19,162.3,10600.0,119.4667,119.5035,119.4004,119.4814,10600.0
2014-04-29 13:20:00,162.29,162.45,162.29,162.33,6400.0,119.474,119.5918,119.474,119.5035,6400.0
2014-04-29 13:25:00,162.31,162.34,162.25,162.29,4200.0,119.4887,119.5108,119.4446,119.474,4200.0
2014-04-29 13:30:00,162.26,162.38,162.22,162.38,4000.0,119.4519,119.5403,119.4225,119.5403,4000.0
2014-04-29 13:35:00,162.41,162.48,162.35,162.38,11900.0,119.5624,119.6139,119.5182,119.5403,11900.0
2014-04-29 13:40:00,162.39,162.49,162.25,162.25,4700.0,119.5476,119.6212,119.4446,119.4446,4700.0
2014-04-29 13:45:00,162.18,162.38,162.18,162.34,6900.0,119.393,119.5403,119.393,119.5108,6900.0
2014-04-29 13:50:00,162.42,162.46,162.32,162.38,4100.0,119.5697,119.5992,119.4961,119.5403,4100.0
2014-04-29 13:55:00,162.43,162.5,162.41,162.5,2700.0,119.5771,119.6286,119.5624,119.6286,2700.0
2014-04-29 14:00:00,162.48,162.53,162.4,162.53,5200.0,119.6139,119.6507,119.555,119.6507,5200.0
2014-04-29 14:05:00,162.52,162.52,162.35,162.41,7300.0,119.6433,119.6433,119.5182,119.5624,7300.0
2014-04-29 14:10:00,162.41,162.5,162.41,162.47,4800.0,119.5624,119.6286,119.5624,119.6065,4800.0
2014-04-29 14:15:00,162.44,162.44,162.22,162.22,11900.0,119.5844,119.5844,119.4225,119.4225,11900.0
2014-04-29 14:20:00,162.25,162.37,162.2,162.2,23800.0,119.4446,119.5329,119.4078,119.4078,23800.0
2014-04-29 14:25:00,162.21,162.27,162.02,162.08,15400.0,119.4151,119.4593,119.2752,119.3194,15400.0
2014-04-29 14:30:00,162.05,162.15,162.03,162.15,11000.0,119.2973,119.3709,119.2826,119.3709,11000.0
2014-04-29 14:35:00,162.2,162.22,162.15,162.17,4500.0,119.4078,119.4225,119.3709,119.3857,4500.0
2014-04-29 14:40:00,162.27,162.27,162.17,162.22,9400.0,119.4593,119.4593,119.3857,119.4225,9400.0
2014-04-29 14:45:00,162.22,162.36,162.2,162.36,9400.0,119.4225,119.5255,119.4078,119.5255,9400.0
2014-04-29 14:50:00,162.38,162.38,162.25,162.28,7200.0,119.5403,119.5403,119.4446,119.4667,7200.0
2014-04-29 14:55:00,162.3,162.35,162.26,162.27,5400.0,119.4814,119.5182,119.4519,119.4593,5400.0
2014-04-29 15:00:00,162.28,162.4,162.28,162.35,5000.0,119.4667,119.555,119.4667,119.5182,5000.0
2014-04-29 15:05:00,162.38,162.42,162.3,162.31,11900.0,119.5403,119.5697,119.4814,119.4887,11900.0
2014-04-29 15:10:00,162.29,162.31,162.15,162.16,9100.0,119.474,119.4887,119.3709,119.3783,9100.0
2014-04-29 15:15:00,162.17,162.23,162.14,162.22,9100.0,119.3857,119.4298,119.3636,119.4225,9100.0
2014-04-29 15:20:00,162.21,162.31,162.19,162.27,9000.0,119.4151,119.4887,119.4004,119.4593,9000.0
2014-04-29 15:25:00,162.26,162.36,162.24,162.35,12300.0,119.4519,119.5255,119.4372,119.5182,12300.0
2014-04-29 15:30:00,162.34,162.35,162.24,162.26,8800.0,119.5108,119.5182,119.4372,119.4519,8800.0
2014-04-29 15:35:00,162.25,162.26,162.11,162.22,10500.0,119.4446,119.4519,119.3415,119.4225,10500.0
2014-04-29 15:40:00,162.23,162.23,162.09,162.09,15600.0,119.4298,119.4298,119.3268,119.3268,15600.0
2014-04-29 15:45:00,162.1,162.19,162.09,162.12,23600.0,119.3341,119.4004,119.3268,119.3489,23600.0
2014-04-29 15:50:00,162.13,162.13,161.92,161.97,46500.0,119.3562,119.3562,119.2016,119.2384,46500.0
2014-04-29 15:55:00,161.96,162.03,161.5,162.0,65000.0,119.2311,119.2826,118.8924,119.2605,65000.0
2014-04-30 09:30:00,162.02,162.1,161.51,161.52,13500.0,119.2752,119.3341,118.8998,118.9072,13500.0
2014-04-30 09:35:00,161.51,162.07,161.35,161.95,4500.0,118.8998,119.3121,118.782,119.2237,4500.0
2014-04-30 09:40:00,161.88,161.88,161.36,161.7,14100.0,119.1722,119.1722,118.7894,119.0397,14100.0
2014-04-30 09:45:00,161.76,162.25,161.72,161.89,16000.0,119.0838,119.4446,119.0544,119.1795,16000.0
2014-04-30 09:50:00,161.84,161.94,161.54,161.6,6600.0,119.1427,119.2164,118.9219,118.9661,6600.0
2014-04-30 09:55:00,161.58,161.98,161.41,161.98,10100.0,118.9513,119.2458,118.8262,119.2458,10100.0
2014-04-30 10:00:00,161.98,161.98,161.78,161.94,11000.0,119.2458,119.2458,119.0986,119.2164,11000.0
2014-04-30 10:05:00,161.8,162.19,161.8,162.19,7900.0,119.1133,119.4004,119.1133,119.4004,7900.0
2014-04-30 10:10:00,162.18,163.19,162.18,163.04,41000.0,119.393,120.1366,119.393,120.0261,41000.0
2014-04-30 10:15:00,162.96,163.07,162.78,163.01,6600.0,119.9673,120.0482,119.8347,120.0041,6600.0
2014-04-30 10:20:00,162.94,163.29,162.94,163.2,11600.0,119.9525,120.2102,119.9525,120.1439,11600.0
2014-04-30 10:25:00,163.27,163.6,163.23,163.56,21500.0,120.1955,120.4384,120.166,120.409,21500.0
2014-04-30 10:30:00,163.54,163.69,163.27,163.3,15100.0,120.3942,120.5047,120.1955,120.2176,15100.0
2014-04-30 10:35:00,163.3,163.34,163.13,163.23,8500.0,120.2176,120.247,120.0924,120.166,8500.0
2014-04-30 10:40:00,163.26,163.34,163.11,163.15,10600.0,120.1881,120.247,120.0777,120.1071,10600.0
2014-04-30 10:45:00,163.1,163.26,162.96,163.24,11100.0,120.0703,120.1881,119.9673,120.1734,11100.0
2014-04-30 10:50:00,163.25,163.97,163.22,163.8,21200.0,120.1807,120.7108,120.1587,120.5856,21200.0
2014-04-30 10:55:00,163.85,163.89,163.68,163.73,19200.0,120.6224,120.6519,120.4973,120.5341,19200.0
2014-04-30 11:00:00,163.77,163.88,163.7,163.82,14200.0,120.5636,120.6445,120.512,120.6004,14200.0
2014-04-30 11:05:00,163.87,163.96,163.63,163.67,33400.0,120.6372,120.7034,120.4605,120.4899,33400.0
2014-04-30 11:10:00,163.64,163.94,163.61,163.94,17700.0,120.4679,120.6887,120.4458,120.6887,17700.0
2014-04-30 11:15:00,163.88,163.99,163.75,163.82,38500.0,120.6445,120.7255,120.5488,120.6004,38500.0
2014-04-30 11:20:00,163.73,163.81,163.6,163.77,9500.0,120.5341,120.593,120.4384,120.5636,9500.0
2014-04-30 11:25:00,163.77,163.85,163.61,163.79,17800.0,120.5636,120.6224,120.4458,120.5783,17800.0
2014-04-30 11:30:00,163.79,163.95,163.75,163.94,11300.0,120.5783,120.6961,120.5488,120.6887,11300.0
2014-04-30 11:35:00,163.92,163.94,163.77,163.88,15900.0,120.674,120.6887,120.5636,120.6445,15900.0
2014-04-30 11:40:00,163.86,163.93,163.76,163.88,6300.0,120.6298,120.6813,120.5562,120.6445,6300.0
2014-04-30 11:45:00,163.88,163.88,163.74,163.87,6800.0,120.6445,120.6445,120.5415,120.6372,6800.0
2014-04-30 11:50:00,163.89,163.99,163.84,163.99,7300.0,120.6519,120.7255,120.6151,120.7255,7300.0
2014-04-30 11:55:00,163.99,164.0,163.84,163.84,11800.0,120.7255,120.7329,120.6151,120.6151,11800.0
2014-04-30 12:00:00,163.84,163.84,163.63,163.63,9800.0,120.6151,120.6151,120.4605,120.4605,9800.0
2014-04-30 12:05:00,163.64,163.81,163.61,163.77,22600.0,120.4679,120.593,120.4458,120.5636,22600.0
2014-04-30 12:10:00,163.8,163.87,163.7,163.74,12700.0,120.5856,120.6372,120.512,120.5415,12700.0
2014-04-30 12:15:00,163.69,163.73,163.57,163.66,6400.0,120.5047,120.5341,120.4163,120.4826,6400.0
2014-04-30 12:20:00,163.69,163.76,163.61,163.73,10600.0,120.5047,120.5562,120.4458,120.5341,10600.0
2014-04-30 12:25:00,163.72,163.72,163.58,163.61,7300.0,120.5267,120.5267,120.4237,120.4458,7300.0
2014-04-30 12:30:00,163.62,163.69,163.45,163.67,6800.0,120.4531,120.5047,120.328,120.4899,6800.0
2014-04-30 12:35:00,163.67,163.82,163.55,163.82,9200.0,120.4899,120.6004,120.4016,120.6004,9200.0
2014-04-30 12:40:00,163.82,163.9,163.8,163.83,4800.0,120.6004,120.6593,120.5856,120.6077,4800.0
2014-04-30 12:45:00,163.81,163.99,163.8,163.93,8700.0,120.593,120.7255,120.5856,120.6813,8700.0
2014-04-30 12:50:00,163.98,164.0,163.84,163.98,13300.0,120.7182,120.7329,120.6151,120.7182,13300.0
2014-04-30 12:55:00,164.0,164.12,163.94,164.12,7400.0,120.7329,120.8212,120.6887,120.8212,7400.0
2014-04-30 13:00:00,164.08,164.11,163.98,164.11,10700.0,120.7918,120.8139,120.7182,120.8139,10700.0
2014-04-30 13:05:00,164.1,164.11,164.0,164.07,6700.0,120.8065,120.8139,120.7329,120.7844,6700.0
2014-04-30 13:10:00,164.06,164.14,164.06,164.11,6100.0,120.777,120.8359,120.777,120.8139,6100.0
2014-04-30 13:15:00,164.09,164.12,163.99,164.02,9000.0,120.7991,120.8212,120.7255,120.7476,9000.0
2014-04-30 13:20:00,163.99,164.1,163.94,164.03,5100.0,120.7255,120.8065,120.6887,120.755,5100.0
2014-04-30 13:25:00,164.03,164.15,164.02,164.15,6200.0,120.755,120.8433,120.7476,120.8433,6200.0
2014-04-30 13:30:00,164.11,164.15,164.02,164.05,8900.0,120.8139,120.8433,120.7476,120.7697,8900.0
2014-04-30 13:35:00,164.08,164.18,164.02,164.09,7900.0,120.7918,120.8654,120.7476,120.7991,7900.0
2014-04-30 13:40:00,164.07,164.13,164.0,164.09,7000.0,120.7844,120.8286,120.7329,120.7991,7000.0
2014-04-30 13:45:00,164.1,164.25,164.08,164.18,19800.0,120.8065,120.9169,120.7918,120.8654,19800.0
2014-04-30 13:50:00,164.18,164.27,164.18,164.2,6100.0,120.8654,120.9316,120.8654,120.8801,6100.0
2014-04-30 13:55:00,164.24,164.26,164.06,164.07,11900.0,120.9096,120.9243,120.777,120.7844,11900.0
2014-04-30 14:00:00,164.07,164.37,163.81,164.33,23000.0,120.7844,121.0053,120.593,120.9758,23000.0
2014-04-30 14:05:00,164.36,164.37,163.85,164.08,10900.0,120.9979,121.0053,120.6224,120.7918,10900.0
2014-04-30 14:10:00,164.13,164.18,163.78,163.9,13300.0,120.8286,120.8654,120.5709,120.6593,13300.0
2014-04-30 14:15:00,163.83,164.02,163.73,163.93,16700.0,120.6077,120.7476,120.5341,120.6813,16700.0
2014-04-30 14:20:00,164.0,164.02,163.86,163.97,9300.0,120.7329,120.7476,120.6298,120.7108,9300.0
2014-04-30 14:25:00,164.0,164.0,163.83,163.93,13800.0,120.7329,120.7329,120.6077,120.6813,13800.0
2014-04-30 14:30:00,163.93,164.1,163.92,164.05,14700.0,120.6813,120.8065,120.674,120.7697,14700.0
2014-04-30 14:35:00,164.07,164.16,163.96,164.02,7800.0,120.7844,120.8507,120.7034,120.7476,7800.0
2014-04-30 14:40:00,164.02,164.14,164.0,164.1,7400.0,120.7476,120.8359,120.7329,120.8065,7400.0
2014-04-30 14:45:00,164.1,164.37,164.09,164.35,5600.0,120.8065,121.0053,120.7991,120.9905,5600.0
2014-04-30 14:50:00,164.36,164.38,164.23,164.36,6800.0,120.9979,121.0126,120.9022,120.9979,6800.0
2014-04-30 14:55:00,164.35,164.35,164.07,164.09,8700.0,120.9905,120.9905,120.7844,120.7991,8700.0
2014-04-30 15:00:00,164.09,164.14,163.8,163.91,11100.0,120.7991,120.8359,120.5856,120.6666,11100.0
2014-04-30 15:05:00,163.91,163.93,163.73,163.77,11900.0,120.6666,120.6813,120.5341,120.5636,11900.0
2014-04-30 15:10:00,163.77,163.95,163.68,163.92,25200.0,120.5636,120.6961,120.4973,120.674,25200.0
2014-04-30 15:15:00,163.87,164.0,163.76,163.97,45300.0,120.6372,120.7329,120.5562,120.7108,45300.0
2014-04-30 15:20:00,163.97,164.0,163.84,163.93,24800.0,120.7108,120.7329,120.6151,120.6813,24800.0
2014-04-30 15:25:00,163.92,164.22,163.92,164.18,13700.0,120.674,120.8948,120.674,120.8654,13700.0
2014-04-30 15:30:00,164.2,164.22,164.06,164.13,18100.0,120.8801,120.8948,120.777,120.8286,18100.0
2014-04-30 15:35:00,164.17,164.17,163.95,164.02,19600.0,120.858,120.858,120.6961,120.7476,19600.0
2014-04-30 15:40:00,164.01,164.1,163.94,164.1,18200.0,120.7402,120.8065,120.6887,120.8065,18200.0
2014-04-30 15:45:00,164.1,164.11,163.74,163.92,85400.0,120.8065,120.8139,120.5415,120.674,85400.0
2014-04-30 15:50:00,163.94,164.07,163.86,164.03,27400.0,120.6887,120.7844,120.6298,120.755,27400.0
2014-04-30 15:55:00,164.04,164.12,163.94,164.1,69400.0,120.7623,120.8212,120.6887,120.8065,69400.0
2014-05-01 09:30:00,163.72,164.38,163.7,163.91,35300.0,120.5267,121.0126,120.512,120.6666,35300.0
2014-05-01 09:35:00,163.77,163.96,163.35,163.51,23700.0,120.5636,120.7034,120.2544,120.3721,23700.0
2014-05-01 09:40:00,163.51,163.93,163.44,163.93,13400.0,120.3721,120.6813,120.3206,120.6813,13400.0
2014-05-01 09:45:00,164.0,164.17,163.69,163.69,14500.0,120.7329,120.858,120.5047,120.5047,14500.0
2014-05-01 09:50:00,163.87,164.84,163.74,164.02,40000.0,120.6372,121.3513,120.5415,120.7476,40000.0
2014-05-01 09:55:00,163.89,164.16,163.36,163.64,60200.0,120.6519,120.8507,120.2617,120.4679,60200.0
2014-05-01 10:00:00,163.75,163.89,162.69,162.7,81600.0,120.5488,120.6519,119.7685,119.7758,81600.0
2014-05-01 10:05:00,162.7,163.11,162.69,162.84,41800.0,119.7758,120.0777,119.7685,119.8789,41800.0
2014-05-01 10:10:00,162.76,163.06,162.6,162.61,25900.0,119.82,120.0409,119.7022,119.7096,25900.0
2014-05-01 10:15:00,162.59,162.72,162.32,162.55,22000.0,119.6949,119.7906,119.4961,119.6654,22000.0
2014-05-01 10:20:00,162.5,162.78,162.45,162.56,13100.0,119.6286,119.8347,119.5918,119.6728,13100.0
2014-05-01 10:25:00,162.68,162.87,162.63,162.73,5600.0,119.7611,119.901,119.7243,119.7979,5600.0
2014-05-01 10:30:00,162.81,163.26,162.81,163.1,20600.0,119.8568,120.1881,119.8568,120.0703,20600.0
2014-05-01 10:35:00,163.18,163.53,163.1,163.47,20300.0,120.1292,120.3869,120.0703,120.3427,20300.0
2014-05-01 10:40:00,163.47,163.91,163.45,163.88,18600.0,120.3427,120.6666,120.328,120.6445,18600.0
2014-05-01 10:45:00,163.83,164.0,163.77,163.93,11300.0,120.6077,120.7329,120.5636,120.6813,11300.0
2014-05-01 10:50:00,163.9,164.01,163.9,163.97,11800.0,120.6593,120.7402,120.6593,120.7108,11800.0
2014-05-01 10:55:00,164.0,164.1,163.95,163.99,29200.0,120.7329,120.8065,120.6961,120.7255,29200.0
2014-05-01 11:00:00,164.0,164.0,163.85,163.94,12000.0,120.7329,120.7329,120.6224,120.6887,12000.0
2014-05-01 11:05:00,163.94,163.97,163.73,163.78,6300.0,120.6887,120.7108,120.5341,120.5709,6300.0
2014-05-01 11:10:00,163.77,163.97,163.77,163.87,4700.0,120.5636,120.7108,120.5636,120.6372,4700.0
2014-05-01 11:15:00,163.83,164.0,163.79,163.96,8900.0,120.6077,120.7329,120.5783,120.7034,8900.0
2014-05-01 11:20:00,163.96,164.04,163.82,163.96,10200.0,120.7034,120.7623,120.6004,120.7034,10200.0
2014-05-01 11:25:00,164.04,164.19,164.01,164.06,4000.0,120.7623,120.8727,120.7402,120.777,4000.0
2014-05-01 11:30:00,164.02,164.4,163.98,164.18,8400.0,120.7476,121.0273,120.7182,120.8654,8400.0
2014-05-01 11:35:00,164.2,164.44,164.2,164.35,7300.0,120.8801,121.0568,120.8801,120.9905,7300.0
2014-05-01 11:40:00,164.28,164.35,164.18,164.29,4200.0,120.939,120.9905,120.8654,120.9464,4200.0
2014-05-01 11:45:00,164.19,164.24,164.09,164.19,7500.0,120.8727,120.9096,120.7991,120.8727,7500.0
2014-05-01 11:50:00,164.17,164.17,163.98,164.02,6400.0,120.858,120.858,120.7182,120.7476,6400.0
2014-05-01 11:55:00,164.07,164.08,163.73,163.73,19100.0,120.7844,120.7918,120.5341,120.5341,19100.0
2014-05-01 12:00:00,163.74,163.79,163.67,163.79,8200.0,120.5415,120.5783,120.4899,120.5783,8200.0
2014-05-01 12:05:00,163.76,163.78,163.68,163.78,4200.0,120.5562,120.5709,120.4973,120.5709,4200.0
2014-05-01 12:10:00,163.76,164.0,163.76,164.0,10400.0,120.5562,120.7329,120.5562,120.7329,10400.0
2014-05-01 12:15:00,164.02,164.06,163.81,163.92,8900.0,120.7476,120.777,120.593,120.674,8900.0
2014-05-01 12:20:00,163.86,164.03,163.71,164.03,6200.0,120.6298,120.755,120.5194,120.755,6200.0
2014-05-01 12:25:00,163.99,163.99,163.85,163.98,4900.0,120.7255,120.7255,120.6224,120.7182,4900.0
2014-05-01 12:30:00,163.97,164.05,163.94,163.99,7300.0,120.7108,120.7697,120.6887,120.7255,7300.0
2014-05-01 12:35:00,164.06,164.06,163.9,163.96,6200.0,120.777,120.777,120.6593,120.7034,6200.0
2014-05-01 12:40:00,163.96,164.05,163.82,163.9,3700.0,120.7034,120.7697,120.6004,120.6593,3700.0
2014-05-01 12:45:00,163.85,163.88,163.71,163.72,3600.0,120.6224,120.6445,120.5194,120.5267,3600.0
2014-05-01 12:50:00,163.73,163.85,163.66,163.73,3200.0,120.5341,120.6224,120.4826,120.5341,3200.0
2014-05-01 12:55:00,163.76,163.82,163.71,163.79,3300.0,120.5562,120.6004,120.5194,120.5783,3300.0
2014-05-01 13:00:00,163.79,163.92,163.77,163.92,6700.0,120.5783,120.674,120.5636,120.674,6700.0
2014-05-01 13:05:00,163.93,164.13,163.87,164.0,7300.0,120.6813,120.8286,120.6372,120.7329,7300.0
2014-05-01 13:10:00,163.99,164.02,163.87,163.97,7300.0,120.7255,120.7476,120.6372,120.7108,7300.0
2014-05-01 13:15:00,164.01,164.1,163.95,164.03,6900.0,120.7402,120.8065,120.6961,120.755,6900.0
2014-05-01 13:20:00,164.06,164.08,163.88,164.03,10900.0,120.777,120.7918,120.6445,120.755,10900.0
2014-05-01 13:25:00,164.0,164.02,163.84,163.9,14300.0,120.7329,120.7476,120.6151,120.6593,14300.0
2014-05-01 13:30:00,163.89,163.9,163.74,163.84,7200.0,120.6519,120.6593,120.5415,120.6151,7200.0
2014-05-01 13:35:00,163.75,163.89,163.72,163.85,5300.0,120.5488,120.6519,120.5267,120.6224,5300.0
2014-05-01 13:40:00,163.84,163.84,163.69,163.69,6400.0,120.6151,120.6151,120.5047,120.5047,6400.0
2014-05-01 13:45:00,163.69,163.79,163.54,163.59,11800.0,120.5047,120.5783,120.3942,120.431,11800.0
2014-05-01 13:50:00,163.54,163.54,163.31,163.4,9300.0,120.3942,120.3942,120.2249,120.2912,9300.0
2014-05-01 13:55:00,163.38,163.4,163.14,163.24,11800.0,120.2764,120.2912,120.0998,120.1734,11800.0
2014-05-01 14:00:00,163.28,163.48,163.28,163.48,4500.0,120.2028,120.3501,120.2028,120.3501,4500.0
2014-05-01 14:05:00,163.49,163.5,163.39,163.4,4800.0,120.3574,120.3648,120.2838,120.2912,4800.0
2014-05-01 14:10:00,163.42,163.52,163.35,163.35,5600.0,120.3059,120.3795,120.2544,120.2544,5600.0
2014-05-01 14:15:00,163.39,163.4,163.25,163.26,4300.0,120.2838,120.2912,120.1807,120.1881,4300.0
2014-05-01 14:20:00,163.3,163.39,163.2,163.28,3500.0,120.2176,120.2838,120.1439,120.2028,3500.0
2014-05-01 14:25:00,163.25,163.28,163.15,163.2,4800.0,120.1807,120.2028,120.1071,120.1439,4800.0
2014-05-01 14:30:00,163.19,163.31,163.19,163.2,6200.0,120.1366,120.2249,120.1366,120.1439,6200.0
2014-05-01 14:35:00,163.2,163.21,162.97,162.97,21100.0,120.1439,120.1513,119.9746,119.9746,21100.0
2014-05-01 14:40:00,162.97,163.0,162.75,162.75,6900.0,119.9746,119.9967,119.8127,119.8127,6900.0
2014-05-01 14:45:00,162.77,162.84,162.64,162.81,6700.0,119.8274,119.8789,119.7317,119.8568,6700.0
2014-05-01 14:50:00,162.89,162.91,162.71,162.8,8400.0,119.9157,119.9304,119.7832,119.8495,8400.0
2014-05-01 14:55:00,162.85,162.92,162.78,162.92,7900.0,119.8863,119.9378,119.8347,119.9378,7900.0
2014-05-01 15:00:00,162.89,162.94,162.83,162.83,5700.0,119.9157,119.9525,119.8715,119.8715,5700.0
2014-05-01 15:05:00,162.81,162.96,162.78,162.86,10000.0,119.8568,119.9673,119.8347,119.8936,10000.0
2014-05-01 15:10:00,162.81,162.91,162.76,162.91,5900.0,119.8568,119.9304,119.82,119.9304,5900.0
2014-05-01 15:15:00,162.91,163.0,162.87,162.9,6500.0,119.9304,119.9967,119.901,119.9231,6500.0
2014-05-01 15:20:00,162.9,162.94,162.82,162.82,10100.0,119.9231,119.9525,119.8642,119.8642,10100.0
2014-05-01 15:25:00,162.82,162.83,162.66,162.66,8200.0,119.8642,119.8715,119.7464,119.7464,8200.0
2014-05-01 15:30:00,162.66,162.73,162.61,162.73,8500.0,119.7464,119.7979,119.7096,119.7979,8500.0
2014-05-01 15:35:00,162.74,162.78,162.67,162.72,13400.0,119.8053,119.8347,119.7538,119.7906,13400.0
2014-05-01 15:40:00,162.73,162.74,162.56,162.57,13400.0,119.7979,119.8053,119.6728,119.6801,13400.0
2014-05-01 15:45:00,162.59,162.64,162.56,162.61,18100.0,119.6949,119.7317,119.6728,119.7096,18100.0
2014-05-01 15:50:00,162.59,162.88,162.59,162.85,25900.0,119.6949,119.9084,119.6949,119.8863,25900.0
2014-05-01 15:55:00,162.86,162.87,162.69,162.84,41500.0,119.8936,119.901,119.7685,119.8789,41500.0
2014-05-02 09:30:00,163.0,163.48,162.79,162.79,17700.0,119.9967,120.3501,119.8421,119.8421,17700.0
2014-05-02 09:35:00,162.71,163.08,162.7,163.08,4900.0,119.7832,120.0556,119.7758,120.0556,4900.0
2014-05-02 09:40:00,163.17,163.2,162.94,163.02,5700.0,120.1218,120.1439,119.9525,120.0114,5700.0
2014-05-02 09:45:00,163.14,163.35,163.0,163.34,19600.0,120.0998,120.2544,119.9967,120.247,19600.0
2014-05-02 09:50:00,163.2,163.37,163.11,163.27,6800.0,120.1439,120.2691,120.0777,120.1955,6800.0
2014-05-02 09:55:00,163.35,163.39,163.01,163.27,27600.0,120.2544,120.2838,120.0041,120.1955,27600.0
2014-05-02 10:00:00,163.32,163.58,163.13,163.38,13300.0,120.2323,120.4237,120.0924,120.2764,13300.0
2014-05-02 10:05:00,163.42,163.84,163.42,163.82,7100.0,120.3059,120.6151,120.3059,120.6004,7100.0
2014-05-02 10:10:00,163.75,163.93,163.75,163.8,10000.0,120.5488,120.6813,120.5488,120.5856,10000.0
2014-05-02 10:15:00,163.79,163.91,163.75,163.82,6600.0,120.5783,120.6666,120.5488,120.6004,6600.0
2014-05-02 10:20:00,163.82,163.82,163.68,163.81,7200.0,120.6004,120.6004,120.4973,120.593,7200.0
2014-05-02 10:25:00,163.9,163.9,163.62,163.75,8500.0,120.6593,120.6593,120.4531,120.5488,8500.0
2014-05-02 10:30:00,163.72,163.78,163.65,163.76,5500.0,120.5267,120.5709,120.4752,120.5562,5500.0
2014-05-02 10:35:00,163.79,163.89,163.69,163.7,7000.0,120.5783,120.6519,120.5047,120.512,7000.0
2014-05-02 10:40:00,163.68,163.71,163.23,163.45,7000.0,120.4973,120.5194,120.166,120.328,7000.0
2014-05-02 10:45:00,163.36,163.36,162.9,162.96,7100.0,120.2617,120.2617,119.9231,119.9673,7100.0
2014-05-02 10:50:00,162.97,163.25,162.83,163.14,9700.0,119.9746,120.1807,119.8715,120.0998,9700.0
2014-05-02 10:55:00,163.2,163.41,163.14,163.22,3500.0,120.1439,120.2985,120.0998,120.1587,3500.0
2014-05-02 11:00:00,163.15,163.33,163.03,163.21,10900.0,120.1071,120.2396,120.0188,120.1513,10900.0
2014-05-02 11:05:00,163.21,163.34,163.17,163.25,4100.0,120.1513,120.247,120.1218,120.1807,4100.0
2014-05-02 11:10:00,163.24,163.34,163.1,163.18,7900.0,120.1734,120.247,120.0703,120.1292,7900.0
2014-05-02 11:15:00,163.16,163.27,163.13,163.27,8400.0,120.1145,120.1955,120.0924,120.1955,8400.0
2014-05-02 11:20:00,163.36,163.36,163.17,163.23,9500.0,120.2617,120.2617,120.1218,120.166,9500.0
2014-05-02 11:25:00,163.21,163.31,163.1,163.19,5600.0,120.1513,120.2249,120.0703,120.1366,5600.0
2014-05-02 11:30:00,163.11,163.27,163.11,163.16,7100.0,120.0777,120.1955,120.0777,120.1145,7100.0
2014-05-02 11:35:00,163.21,163.3,163.13,163.2,12300.0,120.1513,120.2176,120.0924,120.1439,12300.0
2014-05-02 11:40:00,163.19,163.23,163.09,163.21,4000.0,120.1366,120.166,120.063,120.1513,4000.0
2014-05-02 11:45:00,163.25,163.4,163.18,163.34,5000.0,120.1807,120.2912,120.1292,120.247,5000.0
2014-05-02 11:50:00,163.31,163.56,163.31,163.55,3000.0,120.2249,120.409,120.2249,120.4016,3000.0
2014-05-02 11:55:00,163.54,163.7,163.51,163.65,5200.0,120.3942,120.512,120.3721,120.4752,5200.0
2014-05-02 12:00:00,163.71,163.71,163.47,163.51,7600.0,120.5194,120.5194,120.3427,120.3721,7600.0
2014-05-02 12:05:00,163.48,163.63,163.47,163.61,6400.0,120.3501,120.4605,120.3427,120.4458,6400.0
2014-05-02 12:10:00,163.54,163.61,163.5,163.56,5200.0,120.3942,120.4458,120.3648,120.409,5200.0
2014-05-02 12:15:00,163.66,163.7,163.57,163.67,27900.0,120.4826,120.512,120.4163,120.4899,27900.0
2014-05-02 12:20:00,163.67,163.7,163.62,163.66,17700.0,120.4899,120.512,120.4531,120.4826,17700.0
2014-05-02 12:25:00,163.65,163.74,163.63,163.67,3300.0,120.4752,120.5415,120.4605,120.4899,3300.0
2014-05-02 12:30:00,163.66,163.73,163.62,163.71,8800.0,120.4826,120.5341,120.4531,120.5194,8800.0
2014-05-02 12:35:00,163.75,163.83,163.71,163.82,10300.0,120.5488,120.6077,120.5194,120.6004,10300.0
2014-05-02 12:40:00,163.8,163.84,163.79,163.84,6000.0,120.5856,120.6151,120.5783,120.6151,6000.0
2014-05-02 12:45:00,163.85,163.92,163.78,163.84,5300.0,120.6224,120.674,120.5709,120.6151,5300.0
2014-05-02 12:50:00,163.84,163.88,163.78,163.82,6000.0,120.6151,120.6445,120.5709,120.6004,6000.0
2014-05-02 12:55:00,163.83,163.92,163.82,163.86,6200.0,120.6077,120.674,120.6004,120.6298,6200.0
2014-05-02 13:00:00,163.91,163.91,163.84,163.9,6600.0,120.6666,120.6666,120.6151,120.6593,6600.0
2014-05-02 13:05:00,163.92,163.97,163.81,163.83,8600.0,120.674,120.7108,120.593,120.6077,8600.0
2014-05-02 13:10:00,163.8,163.83,163.71,163.77,4600.0,120.5856,120.6077,120.5194,120.5636,4600.0
2014-05-02 13:15:00,163.75,163.82,163.68,163.76,8700.0,120.5488,120.6004,120.4973,120.5562,8700.0
2014-05-02 13:20:00,163.73,163.82,163.71,163.75,4700.0,120.5341,120.6004,120.5194,120.5488,4700.0
2014-05-02 13:25:00,163.78,163.82,163.7,163.72,10500.0,120.5709,120.6004,120.512,120.5267,10500.0
2014-05-02 13:30:00,163.7,163.79,163.7,163.73,13300.0,120.512,120.5783,120.512,120.5341,13300.0
2014-05-02 13:35:00,163.75,163.79,163.7,163.78,7700.0,120.5488,120.5783,120.512,120.5709,7700.0
2014-05-02 13:40:00,163.76,163.83,163.7,163.76,7700.0,120.5562,120.6077,120.512,120.5562,7700.0
2014-05-02 13:45:00,163.76,163.91,163.72,163.87,8800.0,120.5562,120.6666,120.5267,120.6372,8800.0
2014-05-02 13:50:00,163.92,164.05,163.87,163.93,15900.0,120.674,120.7697,120.6372,120.6813,15900.0
2014-05-02 13:55:00,163.93,163.97,163.78,163.85,9000.0,120.6813,120.7108,120.5709,120.6224,9000.0
2014-05-02 14:00:00,163.83,163.83,163.69,163.83,7700.0,120.6077,120.6077,120.5047,120.6077,7700.0
2014-05-02 14:05:00,163.86,163.9,163.73,163.78,11800.0,120.6298,120.6593,120.5341,120.5709,11800.0
2014-05-02 14:10:00,163.79,163.97,163.79,163.88,10300.0,120.5783,120.7108,120.5783,120.6445,10300.0
2014-05-02 14:15:00,163.87,164.05,163.87,164.05,8000.0,120.6372,120.7697,120.6372,120.7697,8000.0
2014-05-02 14:20:00,164.07,164.11,163.93,163.93,7000.0,120.7844,120.8139,120.6813,120.6813,7000.0
2014-05-02 14:25:00,163.93,163.97,163.85,163.88,5200.0,120.6813,120.7108,120.6224,120.6445,5200.0
2014-05-02 14:30:00,163.86,163.97,163.79,163.96,8800.0,120.6298,120.7108,120.5783,120.7034,8800.0
2014-05-02 14:35:00,163.99,164.1,163.95,163.99,14200.0,120.7255,120.8065,120.6961,120.7255,14200.0
2014-05-02 14:40:00,163.99,164.02,163.88,163.94,8900.0,120.7255,120.7476,120.6445,120.6887,8900.0
2014-05-02 14:45:00,163.93,163.94,163.78,163.87,11900.0,120.6813,120.6887,120.5709,120.6372,11900.0
2014-05-02 14:50:00,163.9,163.98,163.88,163.95,5200.0,120.6593,120.7182,120.6445,120.6961,5200.0
2014-05-02 14:55:00,163.92,163.93,163.8,163.8,8700.0,120.674,120.6813,120.5856,120.5856,8700.0
2014-05-02 15:00:00,163.8,163.92,163.8,163.9,8300.0,120.5856,120.674,120.5856,120.6593,8300.0
2014-05-02 15:05:00,163.93,164.05,163.89,164.04,8700.0,120.6813,120.7697,120.6519,120.7623,8700.0
2014-05-02 15:10:00,164.02,164.04,163.95,163.99,10900.0,120.7476,120.7623,120.6961,120.7255,10900.0
2014-05-02 15:15:00,163.98,164.07,163.97,164.04,13000.0,120.7182,120.7844,120.7108,120.7623,13000.0
2014-05-02 15:20:00,164.03,164.07,164.0,164.0,14100.0,120.755,120.7844,120.7329,120.7329,14100.0
2014-05-02 15:25:00,164.02,164.03,163.96,164.0,19600.0,120.7476,120.755,120.7034,120.7329,19600.0
2014-05-02 15:30:00,163.97,163.99,163.91,163.91,17800.0,120.7108,120.7255,120.6666,120.6666,17800.0
2014-05-02 15:35:00,163.9,163.95,163.78,163.8,14100.0,120.6593,120.6961,120.5709,120.5856,14100.0
2014-05-02 15:40:00,163.8,163.98,163.8,163.95,24000.0,120.5856,120.7182,120.5856,120.6961,24000.0
2014-05-02 15:45:00,163.96,164.02,163.89,163.98,26900.0,120.7034,120.7476,120.6519,120.7182,26900.0
2014-05-02 15:50:00,163.99,164.01,163.96,164.0,35800.0,120.7255,120.7402,120.7034,120.7329,35800.0
2014-05-02 15:55:00,164.0,164.02,163.87,163.9,58200.0,120.7329,120.7476,120.6372,120.6593,58200.0
2014-05-05 09:30:00,163.5,163.72,163.04,163.17,29900.0,120.3648,120.5267,120.0261,120.1218,29900.0
2014-05-05 09:35:00,163.0,163.25,162.88,163.13,6900.0,119.9967,120.1807,119.9084,120.0924,6900.0
2014-05-05 09:40:00,163.19,163.46,162.99,163.46,10200.0,120.1366,120.3353,119.9893,120.3353,10200.0
2014-05-05 09:45:00,163.56,163.56,162.79,162.79,5800.0,120.409,120.409,119.8421,119.8421,5800.0
2014-05-05 09:50:00,162.9,163.77,162.84,163.63,8200.0,119.9231,120.5636,119.8789,120.4605,8200.0
2014-05-05 09:55:00,163.62,163.9,163.5,163.86,5100.0,120.4531,120.6593,120.3648,120.6298,5100.0
2014-05-05 10:00:00,163.86,164.15,163.85,164.0,14300.0,120.6298,120.8433,120.6224,120.7329,14300.0
2014-05-05 10:05:00,163.99,164.06,163.75,163.88,30100.0,120.7255,120.777,120.5488,120.6445,30100.0
2014-05-05 10:10:00,163.87,163.89,163.79,163.8,7900.0,120.6372,120.6519,120.5783,120.5856,7900.0
2014-05-05 10:15:00,163.84,164.19,163.84,164.19,8900.0,120.6151,120.8727,120.6151,120.8727,8900.0
2014-05-05 10:20:00,164.2,164.4,164.09,164.25,9800.0,120.8801,121.0273,120.7991,120.9169,9800.0
2014-05-05 10:25:00,164.19,164.31,164.06,164.08,9800.0,120.8727,120.9611,120.777,120.7918,9800.0
2014-05-05 10:30:00,164.14,164.2,164.09,164.16,12400.0,120.8359,120.8801,120.7991,120.8507,12400.0
2014-05-05 10:35:00,164.13,164.27,164.09,164.26,14400.0,120.8286,120.9316,120.7991,120.9243,14400.0
2014-05-05 10:40:00,164.26,164.66,164.21,164.6,14900.0,120.9243,121.2188,120.8875,121.1746,14900.0
2014-05-05 10:45:00,164.58,164.7,164.51,164.57,3500.0,121.1599,121.2482,121.1083,121.1525,3500.0
2014-05-05 10:50:00,164.55,164.7,164.34,164.49,17900.0,121.1378,121.2482,120.9832,121.0936,17900.0
2014-05-05 10:55:00,164.47,164.54,164.32,164.42,5000.0,121.0789,121.1304,120.9685,121.0421,5000.0
2014-05-05 11:00:00,164.49,164.5,164.3,164.43,4100.0,121.0936,121.101,120.9537,121.0494,4100.0
2014-05-05 11:05:00,164.41,164.42,164.23,164.37,4800.0,121.0347,121.0421,120.9022,121.0053,4800.0
2014-05-05 11:10:00,164.35,164.62,164.35,164.62,3200.0,120.9905,121.1893,120.9905,121.1893,3200.0
2014-05-05 11:15:00,164.59,164.59,164.46,164.46,4300.0,121.1672,121.1672,121.0715,121.0715,4300.0
2014-05-05 11:20:00,164.6,164.63,164.46,164.46,7900.0,121.1746,121.1967,121.0715,121.0715,7900.0
2014-05-05 11:25:00,164.52,164.52,164.14,164.34,10900.0,121.1157,121.1157,120.8359,120.9832,10900.0
2014-05-05 11:30:00,164.33,164.66,164.31,164.66,14100.0,120.9758,121.2188,120.9611,121.2188,14100.0
2014-05-05 11:35:00,164.64,164.75,164.56,164.75,5200.0,121.204,121.285,121.1451,121.285,5200.0
2014-05-05 11:40:00,164.74,164.87,164.52,164.52,8500.0,121.2776,121.3733,121.1157,121.1157,8500.0
2014-05-05 11:45:00,164.49,164.84,164.49,164.78,4500.0,121.0936,121.3513,121.0936,121.3071,4500.0
2014-05-05 11:50:00,164.77,164.94,164.77,164.92,7600.0,121.2997,121.4249,121.2997,121.4102,7600.0
2014-05-05 11:55:00,164.89,164.93,164.82,164.86,8700.0,121.3881,121.4175,121.3365,121.366,8700.0
2014-05-05 12:00:00,164.85,164.92,164.76,164.76,10900.0,121.3586,121.4102,121.2924,121.2924,10900.0
2014-05-05 12:05:00,164.8,164.81,164.41,164.41,13000.0,121.3218,121.3292,121.0347,121.0347,13000.0
2014-05-05 12:10:00,164.4,164.62,164.38,164.62,6300.0,121.0273,121.1893,121.0126,121.1893,6300.0
2014-05-05 12:15:00,164.63,164.8,164.63,164.8,3600.0,121.1967,121.3218,121.1967,121.3218,3600.0
2014-05-05 12:20:00,164.84,164.84,164.73,164.84,9700.0,121.3513,121.3513,121.2703,121.3513,9700.0
2014-05-05 12:25:00,164.79,164.79,164.66,164.67,10400.0,121.3145,121.3145,121.2188,121.2261,10400.0
2014-05-05 12:30:00,164.66,164.76,164.6,164.76,8000.0,121.2188,121.2924,121.1746,121.2924,8000.0
2014-05-05 12:35:00,164.76,164.82,164.73,164.79,4500.0,121.2924,121.3365,121.2703,121.3145,4500.0
2014-05-05 12:40:00,164.78,164.78,164.67,164.73,3200.0,121.3071,121.3071,121.2261,121.2703,3200.0
2014-05-05 12:45:00,164.74,164.8,164.72,164.77,4600.0,121.2776,121.3218,121.2629,121.2997,4600.0
2014-05-05 12:50:00,164.74,164.77,164.6,164.61,7500.0,121.2776,121.2997,121.1746,121.1819,7500.0
2014-05-05 12:55:00,164.63,164.63,164.46,164.46,11700.0,121.1967,121.1967,121.0715,121.0715,11700.0
2014-05-05 13:00:00,164.46,164.49,164.4,164.41,3400.0,121.0715,121.0936,121.0273,121.0347,3400.0
2014-05-05 13:05:00,164.4,164.43,164.4,164.41,1200.0,121.0273,121.0494,121.0273,121.0347,1200.0
2014-05-05 13:10:00,164.42,164.49,164.32,164.38,8600.0,121.0421,121.0936,120.9685,121.0126,8600.0
2014-05-05 13:15:00,164.33,164.46,164.31,164.45,12500.0,120.9758,121.0715,120.9611,121.0642,12500.0
2014-05-05 13:20:00,164.43,164.53,164.38,164.51,2400.0,121.0494,121.123,121.0126,121.1083,2400.0
2014-05-05 13:25:00,164.46,164.54,164.35,164.41,10400.0,121.0715,121.1304,120.9905,121.0347,10400.0
2014-05-05 13:30:00,164.42,164.53,164.39,164.52,5400.0,121.0421,121.123,121.02,121.1157,5400.0
2014-05-05 13:35:00,164.54,164.59,164.52,164.53,4700.0,121.1304,121.1672,121.1157,121.123,4700.0
2014-05-05 13:40:00,164.5,164.71,164.48,164.71,10100.0,121.101,121.2556,121.0862,121.2556,10100.0
2014-05-05 13:45:00,164.67,164.77,164.67,164.77,3600.0,121.2261,121.2997,121.2261,121.2997,3600.0
2014-05-05 13:50:00,164.71,164.98,164.71,164.96,17700.0,121.2556,121.4543,121.2556,121.4396,17700.0
2014-05-05 13:55:00,164.98,165.0,164.9,164.93,8300.0,121.4543,121.4691,121.3954,121.4175,8300.0
2014-05-05 14:00:00,164.92,164.99,164.86,164.87,6300.0,121.4102,121.4617,121.366,121.3733,6300.0
2014-05-05 14:05:00,164.87,164.91,164.82,164.87,3900.0,121.3733,121.4028,121.3365,121.3733,3900.0
2014-05-05 14:10:00,164.91,164.98,164.91,164.96,4900.0,121.4028,121.4543,121.4028,121.4396,4900.0
2014-05-05 14:15:00,164.96,165.07,164.94,165.06,34700.0,121.4396,121.5206,121.4249,121.5132,34700.0
2014-05-05 14:20:00,165.05,165.19,165.05,165.13,7700.0,121.5059,121.6089,121.5059,121.5648,7700.0
2014-05-05 14:25:00,165.12,165.2,165.12,165.16,4400.0,121.5574,121.6163,121.5574,121.5868,4400.0
2014-05-05 14:30:00,165.12,165.2,165.07,165.2,15400.0,121.5574,121.6163,121.5206,121.6163,15400.0
2014-05-05 14:35:00,165.19,165.28,165.19,165.23,7400.0,121.6089,121.6752,121.6089,121.6384,7400.0
2014-05-05 14:40:00,165.19,165.28,165.19,165.26,7000.0,121.6089,121.6752,121.6089,121.6605,7000.0
2014-05-05 14:45:00,165.27,165.36,165.24,165.33,11200.0,121.6678,121.7341,121.6457,121.712,11200.0
2014-05-05 14:50:00,165.35,165.37,165.18,165.22,16100.0,121.7267,121.7414,121.6016,121.631,16100.0
2014-05-05 14:55:00,165.21,165.28,165.18,165.26,6100.0,121.6236,121.6752,121.6016,121.6605,6100.0
2014-05-05 15:00:00,165.26,165.26,165.07,165.11,5200.0,121.6605,121.6605,121.5206,121.55,5200.0
2014-05-05 15:05:00,165.11,165.18,165.06,165.16,4500.0,121.55,121.6016,121.5132,121.5868,4500.0
2014-05-05 15:10:00,165.22,165.25,165.08,165.08,7900.0,121.631,121.6531,121.5279,121.5279,7900.0
2014-05-05 15:15:00,165.1,165.15,165.03,165.11,11000.0,121.5427,121.5795,121.4911,121.55,11000.0
2014-05-05 15:20:00,165.14,165.17,165.11,165.13,3800.0,121.5721,121.5942,121.55,121.5648,3800.0
2014-05-05 15:25:00,165.1,165.21,165.04,165.21,6700.0,121.5427,121.6236,121.4985,121.6236,6700.0
2014-05-05 15:30:00,165.24,165.24,165.12,165.21,7200.0,121.6457,121.6457,121.5574,121.6236,7200.0
2014-05-05 15:35:00,165.19,165.19,165.1,165.15,5800.0,121.6089,121.6089,121.5427,121.5795,5800.0
2014-05-05 15:40:00,165.15,165.18,165.07,165.07,13100.0,121.5795,121.6016,121.5206,121.5206,13100.0
2014-05-05 15:45:00,165.07,165.2,165.05,165.16,12500.0,121.5206,121.6163,121.5059,121.5868,12500.0
2014-05-05 15:50:00,165.15,165.22,165.08,165.19,16000.0,121.5795,121.631,121.5279,121.6089,16000.0
2014-05-05 15:55:00,165.19,165.24,165.05,165.13,25900.0,121.6089,121.6457,121.5059,121.5648,25900.0
2014-05-06 09:30:00,164.66,165.3,164.38,164.69,18400.0,121.2188,121.6899,121.0126,121.2408,18400.0
2014-05-06 09:35:00,164.76,164.76,164.03,164.03,6000.0,121.2924,121.2924,120.755,120.755,6000.0
2014-05-06 09:40:00,164.05,164.35,163.98,164.24,9300.0,120.7697,120.9905,120.7182,120.9096,9300.0
2014-05-06 09:45:00,164.21,164.89,164.07,164.89,7000.0,120.8875,121.3881,120.7844,121.3881,7000.0
2014-05-06 09:50:00,164.76,164.76,164.0,164.35,11000.0,121.2924,121.2924,120.7329,120.9905,11000.0
2014-05-06 09:55:00,164.26,164.8,164.24,164.7,5300.0,120.9243,121.3218,120.9096,121.2482,5300.0
2014-05-06 10:00:00,164.8,164.8,164.27,164.55,8000.0,121.3218,121.3218,120.9316,121.1378,8000.0
2014-05-06 10:05:00,164.48,164.48,164.15,164.25,9000.0,121.0862,121.0862,120.8433,120.9169,9000.0
2014-05-06 10:10:00,164.31,164.64,164.28,164.28,18300.0,120.9611,121.204,120.939,120.939,18300.0
2014-05-06 10:15:00,164.29,164.78,164.29,164.52,21000.0,120.9464,121.3071,120.9464,121.1157,21000.0
2014-05-06 10:20:00,164.48,164.62,164.42,164.61,5500.0,121.0862,121.1893,121.0421,121.1819,5500.0
2014-05-06 10:25:00,164.58,164.78,164.58,164.78,4300.0,121.1599,121.3071,121.1599,121.3071,4300.0
2014-05-06 10:30:00,164.76,164.97,164.68,164.87,7200.0,121.2924,121.447,121.2335,121.3733,7200.0
2014-05-06 10:35:00,164.81,164.96,164.72,164.79,14000.0,121.3292,121.4396,121.2629,121.3145,14000.0
2014-05-06 10:40:00,164.75,164.82,164.63,164.82,8700.0,121.285,121.3365,121.1967,121.3365,8700.0
2014-05-06 10:45:00,164.92,164.92,164.78,164.8,5900.0,121.4102,121.4102,121.3071,121.3218,5900.0
2014-05-06 10:50:00,164.83,164.86,164.48,164.48,9100.0,121.3439,121.366,121.0862,121.0862,9100.0
2014-05-06 10:55:00,164.54,164.68,164.35,164.38,15800.0,121.1304,121.2335,120.9905,121.0126,15800.0
2014-05-06 11:00:00,164.29,164.53,164.19,164.53,8100.0,120.9464,121.123,120.8727,121.123,8100.0
2014-05-06 11:05:00,164.54,164.59,164.5,164.59,4600.0,121.1304,121.1672,121.101,121.1672,4600.0
2014-05-06 11:10:00,164.57,164.78,164.49,164.71,4900.0,121.1525,121.3071,121.0936,121.2556,4900.0
2014-05-06 11:15:00,164.74,164.77,164.6,164.71,10600.0,121.2776,121.2997,121.1746,121.2556,10600.0
2014-05-06 11:20:00,164.7,164.71,164.61,164.68,2800.0,121.2482,121.2556,121.1819,121.2335,2800.0
2014-05-06 11:25:00,164.66,164.66,164.5,164.57,10000.0,121.2188,121.2188,121.101,121.1525,10000.0
2014-05-06 11:30:00,164.48,164.58,164.48,164.55,3500.0,121.0862,121.1599,121.0862,121.1378,3500.0
2014-05-06 11:35:00,164.46,164.62,164.43,164.58,2900.0,121.0715,121.1893,121.0494,121.1599,2900.0
2014-05-06 11:40:00,164.53,164.67,164.53,164.57,6100.0,121.123,121.2261,121.123,121.1525,6100.0
2014-05-06 11:45:00,164.56,164.71,164.51,164.7,3100.0,121.1451,121.2556,121.1083,121.2482,3100.0
2014-05-06 11:50:00,164.73,164.77,164.67,164.75,5300.0,121.2703,121.2997,121.2261,121.285,5300.0
2014-05-06 11:55:00,164.8,164.94,164.71,164.89,5500.0,121.3218,121.4249,121.2556,121.3881,5500.0
2014-05-06 12:00:00,164.86,164.95,164.76,164.79,15900.0,121.366,121.4322,121.2924,121.3145,15900.0
2014-05-06 12:05:00,164.78,164.89,164.58,164.58,7000.0,121.3071,121.3881,121.1599,121.1599,7000.0
2014-05-06 12:10:00,164.59,164.68,164.49,164.49,8100.0,121.1672,121.2335,121.0936,121.0936,8100.0
2014-05-06 12:15:00,164.48,164.48,164.25,164.25,12700.0,121.0862,121.0862,120.9169,120.9169,12700.0
2014-05-06 12:20:00,164.28,164.29,164.16,164.25,13600.0,120.939,120.9464,120.8507,120.9169,13600.0
2014-05-06 12:25:00,164.22,164.32,164.14,164.23,6700.0,120.8948,120.9685,120.8359,120.9022,6700.0
2014-05-06 12:30:00,164.26,164.54,164.25,164.26,20900.0,120.9243,121.1304,120.9169,120.9243,20900.0
2014-05-06 12:35:00,164.24,164.26,164.17,164.2,7100.0,120.9096,120.9243,120.858,120.8801,7100.0
2014-05-06 12:40:00,164.15,164.15,164.04,164.09,5000.0,120.8433,120.8433,120.7623,120.7991,5000.0
2014-05-06 12:45:00,164.07,164.11,164.0,164.06,26000.0,120.7844,120.8139,120.7329,120.777,26000.0
2014-05-06 12:50:00,164.04,164.05,163.98,164.03,12700.0,120.7623,120.7697,120.7182,120.755,12700.0
2014-05-06 12:55:00,164.0,164.04,163.93,163.93,3800.0,120.7329,120.7623,120.6813,120.6813,3800.0
2014-05-06 13:00:00,163.95,164.06,163.94,164.05,5600.0,120.6961,120.777,120.6887,120.7697,5600.0
2014-05-06 13:05:00,164.07,164.08,163.94,163.97,3800.0,120.7844,120.7918,120.6887,120.7108,3800.0
2014-05-06 13:10:00,163.96,164.03,163.96,164.0,5200.0,120.7034,120.755,120.7034,120.7329,5200.0
2014-05-06 13:15:00,164.01,164.11,163.95,164.03,15700.0,120.7402,120.8139,120.6961,120.755,15700.0
2014-05-06 13:20:00,164.01,164.07,163.97,164.0,22200.0,120.7402,120.7844,120.7108,120.7329,22200.0
2014-05-06 13:25:00,164.0,164.0,163.81,163.85,9000.0,120.7329,120.7329,120.593,120.6224,9000.0
2014-05-06 13:30:00,163.85,163.88,163.7,163.83,13200.0,120.6224,120.6445,120.512,120.6077,13200.0
2014-05-06 13:35:00,163.87,163.87,163.51,163.53,4400.0,120.6372,120.6372,120.3721,120.3869,4400.0
2014-05-06 13:40:00,163.53,163.58,163.36,163.37,5400.0,120.3869,120.4237,120.2617,120.2691,5400.0
2014-05-06 13:45:00,163.28,163.5,163.28,163.35,4400.0,120.2028,120.3648,120.2028,120.2544,4400.0
2014-05-06 13:50:00,163.37,163.52,163.37,163.52,4600.0,120.2691,120.3795,120.2691,120.3795,4600.0
2014-05-06 13:55:00,163.49,163.49,163.27,163.32,9700.0,120.3574,120.3574,120.1955,120.2323,9700.0
2014-05-06 14:00:00,163.31,163.39,163.19,163.25,17100.0,120.2249,120.2838,120.1366,120.1807,17100.0
2014-05-06 14:05:00,163.29,163.32,163.22,163.24,4100.0,120.2102,120.2323,120.1587,120.1734,4100.0
2014-05-06 14:10:00,163.25,163.51,163.25,163.46,4200.0,120.1807,120.3721,120.1807,120.3353,4200.0
2014-05-06 14:15:00,163.48,163.62,163.39,163.58,11300.0,120.3501,120.4531,120.2838,120.4237,11300.0
2014-05-06 14:20:00,163.57,163.67,163.46,163.46,5000.0,120.4163,120.4899,120.3353,120.3353,5000.0
2014-05-06 14:25:00,163.49,163.66,163.48,163.59,3400.0,120.3574,120.4826,120.3501,120.431,3400.0
2014-05-06 14:30:00,163.55,163.66,163.48,163.58,7200.0,120.4016,120.4826,120.3501,120.4237,7200.0
2014-05-06 14:35:00,163.58,163.72,163.53,163.65,16700.0,120.4237,120.5267,120.3869,120.4752,16700.0
2014-05-06 14:40:00,163.66,163.85,163.66,163.79,4800.0,120.4826,120.6224,120.4826,120.5783,4800.0
2014-05-06 14:45:00,163.74,163.75,163.67,163.67,3400.0,120.5415,120.5488,120.4899,120.4899,3400.0
2014-05-06 14:50:00,163.68,163.73,163.6,163.63,5600.0,120.4973,120.5341,120.4384,120.4605,5600.0
2014-05-06 14:55:00,163.63,163.76,163.58,163.73,7600.0,120.4605,120.5562,120.4237,120.5341,7600.0
2014-05-06 15:00:00,163.69,163.69,163.52,163.6,7300.0,120.5047,120.5047,120.3795,120.4384,7300.0
2014-05-06 15:05:00,163.56,163.64,163.56,163.56,4400.0,120.409,120.4679,120.409,120.409,4400.0
2014-05-06 15:10:00,163.63,163.81,163.48,163.81,20600.0,120.4605,120.593,120.3501,120.593,20600.0
2014-05-06 15:15:00,163.84,163.91,163.8,163.82,13400.0,120.6151,120.6666,120.5856,120.6004,13400.0
2014-05-06 15:20:00,163.81,163.9,163.75,163.78,9000.0,120.593,120.6593,120.5488,120.5709,9000.0
2014-05-06 15:25:00,163.76,163.76,163.61,163.65,8100.0,120.5562,120.5562,120.4458,120.4752,8100.0
2014-05-06 15:30:00,163.63,163.75,163.6,163.75,7400.0,120.4605,120.5488,120.4384,120.5488,7400.0
2014-05-06 15:35:00,163.74,163.95,163.74,163.95,9300.0,120.5415,120.6961,120.5415,120.6961,9300.0
2014-05-06 15:40:00,163.95,163.95,163.71,163.76,12500.0,120.6961,120.6961,120.5194,120.5562,12500.0
2014-05-06 15:45:00,163.78,163.8,163.62,163.69,16400.0,120.5709,120.5856,120.4531,120.5047,16400.0
2014-05-06 15:50:00,163.67,163.67,163.48,163.48,24700.0,120.4899,120.4899,120.3501,120.3501,24700.0
2014-05-06 15:55:00,163.49,163.59,163.44,163.52,45800.0,120.3574,120.431,120.3206,120.3795,45800.0
2014-05-07 09:30:00,164.0,164.26,163.76,164.08,40300.0,120.7329,120.9243,120.5562,120.7918,40300.0
2014-05-07 09:35:00,163.96,164.19,163.75,164.0,18600.0,120.7034,120.8727,120.5488,120.7329,18600.0
2014-05-07 09:40:00,164.0,164.07,163.53,164.04,7600.0,120.7329,120.7844,120.3869,120.7623,7600.0
2014-05-07 09:45:00,163.97,164.11,163.52,163.99,4400.0,120.7108,120.8139,120.3795,120.7255,4400.0
2014-05-07 09:50:00,164.03,164.05,163.54,163.71,9200.0,120.755,120.7697,120.3942,120.5194,9200.0
2014-05-07 09:55:00,163.75,163.87,163.36,163.37,12800.0,120.5488,120.6372,120.2617,120.2691,12800.0
2014-05-07 10:00:00,163.49,164.0,163.43,164.0,11600.0,120.3574,120.7329,120.3133,120.7329,11600.0
2014-05-07 10:05:00,164.01,164.07,163.24,163.26,8800.0,120.7402,120.7844,120.1734,120.1881,8800.0
2014-05-07 10:10:00,163.29,163.33,162.76,162.76,11300.0,120.2102,120.2396,119.82,119.82,11300.0
2014-05-07 10:15:00,162.73,163.14,162.57,163.14,13200.0,119.7979,120.0998,119.6801,120.0998,13200.0
2014-05-07 10:20:00,163.12,163.23,162.95,163.0,12400.0,120.085,120.166,119.9599,119.9967,12400.0
2014-05-07 10:25:00,163.01,163.34,162.94,163.26,3900.0,120.0041,120.247,119.9525,120.1881,3900.0
2014-05-07 10:30:00,163.26,163.37,163.15,163.27,7500.0,120.1881,120.2691,120.1071,120.1955,7500.0
2014-05-07 10:35:00,163.3,163.71,163.13,163.51,10100.0,120.2176,120.5194,120.0924,120.3721,10100.0
2014-05-07 10:40:00,163.56,163.6,163.25,163.4,6200.0,120.409,120.4384,120.1807,120.2912,6200.0
2014-05-07 10:45:00,163.42,163.53,163.24,163.39,4200.0,120.3059,120.3869,120.1734,120.2838,4200.0
2014-05-07 10:50:00,163.36,163.46,163.24,163.39,6900.0,120.2617,120.3353,120.1734,120.2838,6900.0
2014-05-07 10:55:00,163.37,163.42,163.16,163.16,11100.0,120.2691,120.3059,120.1145,120.1145,11100.0
2014-05-07 11:00:00,163.23,163.23,163.09,163.22,10300.0,120.166,120.166,120.063,120.1587,10300.0
2014-05-07 11:05:00,163.2,163.25,162.96,163.16,20400.0,120.1439,120.1807,119.9673,120.1145,20400.0
2014-05-07 11:10:00,163.22,163.36,163.08,163.33,11300.0,120.1587,120.2617,120.0556,120.2396,11300.0
2014-05-07 11:15:00,163.35,163.35,162.99,163.07,7200.0,120.2544,120.2544,119.9893,120.0482,7200.0
2014-05-07 11:20:00,162.97,163.12,162.95,163.02,2600.0,119.9746,120.085,119.9599,120.0114,2600.0
2014-05-07 11:25:00,163.05,163.2,162.95,163.2,4700.0,120.0335,120.1439,119.9599,120.1439,4700.0
2014-05-07 11:30:00,163.21,163.73,163.02,163.67,9900.0,120.1513,120.5341,120.0114,120.4899,9900.0
2014-05-07 11:35:00,163.65,163.71,163.52,163.52,20500.0,120.4752,120.5194,120.3795,120.3795,20500.0
2014-05-07 11:40:00,163.51,163.88,163.49,163.88,4800.0,120.3721,120.6445,120.3574,120.6445,4800.0
2014-05-07 11:45:00,164.0,164.08,163.92,164.04,12400.0,120.7329,120.7918,120.674,120.7623,12400.0
2014-05-07 11:50:00,164.04,164.13,163.95,164.1,17900.0,120.7623,120.8286,120.6961,120.8065,17900.0
2014-05-07 11:55:00,164.1,164.14,163.93,163.93,11500.0,120.8065,120.8359,120.6813,120.6813,11500.0
2014-05-07 12:00:00,163.91,163.95,163.75,163.79,5800.0,120.6666,120.6961,120.5488,120.5783,5800.0
2014-05-07 12:05:00,163.82,163.98,163.77,163.96,4700.0,120.6004,120.7182,120.5636,120.7034,4700.0
2014-05-07 12:10:00,163.98,164.05,163.87,163.98,14900.0,120.7182,120.7697,120.6372,120.7182,14900.0
2014-05-07 12:15:00,163.97,164.05,163.9,163.92,2300.0,120.7108,120.7697,120.6593,120.674,2300.0
2014-05-07 12:20:00,164.01,164.09,163.87,163.96,4600.0,120.7402,120.7991,120.6372,120.7034,4600.0
2014-05-07 12:25:00,163.96,163.96,163.81,163.84,4100.0,120.7034,120.7034,120.593,120.6151,4100.0
2014-05-07 12:30:00,163.85,163.86,163.71,163.81,2900.0,120.6224,120.6298,120.5194,120.593,2900.0
2014-05-07 12:35:00,163.82,163.84,163.74,163.77,4700.0,120.6004,120.6151,120.5415,120.5636,4700.0
2014-05-07 12:40:00,163.83,163.91,163.53,163.66,10000.0,120.6077,120.6666,120.3869,120.4826,10000.0
2014-05-07 12:45:00,163.7,163.78,163.6,163.66,7900.0,120.512,120.5709,120.4384,120.4826,7900.0
2014-05-07 12:50:00,163.66,163.72,163.56,163.59,5200.0,120.4826,120.5267,120.409,120.431,5200.0
2014-05-07 12:55:00,163.59,163.59,163.36,163.48,5100.0,120.431,120.431,120.2617,120.3501,5100.0
2014-05-07 13:00:00,163.46,163.63,163.43,163.6,6200.0,120.3353,120.4605,120.3133,120.4384,6200.0
2014-05-07 13:05:00,163.59,163.62,163.36,163.47,12500.0,120.431,120.4531,120.2617,120.3427,12500.0
2014-05-07 13:10:00,163.45,163.69,163.42,163.69,3400.0,120.328,120.5047,120.3059,120.5047,3400.0
2014-05-07 13:15:00,163.68,163.88,163.63,163.76,4200.0,120.4973,120.6445,120.4605,120.5562,4200.0
2014-05-07 13:20:00,163.83,163.86,163.75,163.82,4400.0,120.6077,120.6298,120.5488,120.6004,4400.0
2014-05-07 13:25:00,163.81,163.86,163.72,163.74,11700.0,120.593,120.6298,120.5267,120.5415,11700.0
2014-05-07 13:30:00,163.79,163.94,163.69,163.94,4600.0,120.5783,120.6887,120.5047,120.6887,4600.0
2014-05-07 13:35:00,164.0,164.06,163.85,163.91,8700.0,120.7329,120.777,120.6224,120.6666,8700.0
2014-05-07 13:40:00,163.82,163.82,163.58,163.67,5500.0,120.6004,120.6004,120.4237,120.4899,5500.0
2014-05-07 13:45:00,163.72,163.77,163.62,163.62,7500.0,120.5267,120.5636,120.4531,120.4531,7500.0
2014-05-07 13:50:00,163.67,163.77,163.66,163.67,6500.0,120.4899,120.5636,120.4826,120.4899,6500.0
2014-05-07 13:55:00,163.66,163.72,163.38,163.38,6900.0,120.4826,120.5267,120.2764,120.2764,6900.0
2014-05-07 14:00:00,163.27,163.4,163.19,163.31,7700.0,120.1955,120.2912,120.1366,120.2249,7700.0
2014-05-07 14:05:00,163.32,163.66,163.27,163.61,10300.0,120.2323,120.4826,120.1955,120.4458,10300.0
2014-05-07 14:10:00,163.64,163.69,163.53,163.69,6200.0,120.4679,120.5047,120.3869,120.5047,6200.0
2014-05-07 14:15:00,163.79,163.9,163.75,163.78,8200.0,120.5783,120.6593,120.5488,120.5709,8200.0
2014-05-07 14:20:00,163.8,163.85,163.79,163.84,6500.0,120.5856,120.6224,120.5783,120.6151,6500.0
2014-05-07 14:25:00,163.8,163.89,163.75,163.84,14600.0,120.5856,120.6519,120.5488,120.6151,14600.0
2014-05-07 14:30:00,163.87,163.94,163.72,163.74,10200.0,120.6372,120.6887,120.5267,120.5415,10200.0
2014-05-07 14:35:00,163.79,163.88,163.71,163.76,7400.0,120.5783,120.6445,120.5194,120.5562,7400.0
2014-05-07 14:40:00,163.8,163.87,163.72,163.83,7200.0,120.5856,120.6372,120.5267,120.6077,7200.0
2014-05-07 14:45:00,163.83,163.86,163.67,163.68,7500.0,120.6077,120.6298,120.4899,120.4973,7500.0
2014-05-07 14:50:00,163.67,163.67,163.54,163.56,7300.0,120.4899,120.4899,120.3942,120.409,7300.0
2014-05-07 14:55:00,163.56,163.72,163.55,163.68,6000.0,120.409,120.5267,120.4016,120.4973,6000.0
2014-05-07 15:00:00,163.67,163.68,163.37,163.38,6500.0,120.4899,120.4973,120.2691,120.2764,6500.0
2014-05-07 15:05:00,163.43,163.56,163.38,163.51,11100.0,120.3133,120.409,120.2764,120.3721,11100.0
2014-05-07 15:10:00,163.56,163.62,163.49,163.52,10000.0,120.409,120.4531,120.3574,120.3795,10000.0
2014-05-07 15:15:00,163.52,163.56,163.44,163.52,9700.0,120.3795,120.409,120.3206,120.3795,9700.0
2014-05-07 15:20:00,163.52,163.66,163.43,163.62,21100.0,120.3795,120.4826,120.3133,120.4531,21100.0
2014-05-07 15:25:00,163.61,163.79,163.61,163.7,14100.0,120.4458,120.5783,120.4458,120.512,14100.0
2014-05-07 15:30:00,163.72,164.01,163.71,163.98,13800.0,120.5267,120.7402,120.5194,120.7182,13800.0
2014-05-07 15:35:00,163.99,164.02,163.89,164.02,13600.0,120.7255,120.7476,120.6519,120.7476,13600.0
2014-05-07 15:40:00,164.03,164.28,164.01,164.24,24000.0,120.755,120.939,120.7402,120.9096,24000.0
2014-05-07 15:45:00,164.27,164.45,164.27,164.35,40600.0,120.9316,121.0642,120.9316,120.9905,40600.0
2014-05-07 15:50:00,164.35,164.47,164.26,164.29,39200.0,120.9905,121.0789,120.9243,120.9464,39200.0
2014-05-07 15:55:00,164.29,164.33,164.19,164.2,71100.0,120.9464,120.9758,120.8727,120.8801,71100.0
2014-05-08 09:30:00,164.18,164.25,163.7,164.03,16700.0,120.8654,120.9169,120.512,120.755,16700.0
2014-05-08 09:35:00,163.94,164.59,163.92,164.34,12100.0,120.6887,121.1672,120.674,120.9832,12100.0
2014-05-08 09:40:00,164.52,164.59,164.25,164.52,6000.0,121.1157,121.1672,120.9169,121.1157,6000.0
2014-05-08 09:45:00,164.54,164.65,164.13,164.65,7900.0,121.1304,121.2114,120.8286,121.2114,7900.0
2014-05-08 09:50:00,164.46,164.57,164.26,164.34,14700.0,121.0715,121.1525,120.9243,120.9832,14700.0
2014-05-08 09:55:00,164.31,164.39,163.96,164.26,20500.0,120.9611,121.02,120.7034,120.9243,20500.0
2014-05-08 10:00:00,164.22,164.36,164.09,164.2,10600.0,120.8948,120.9979,120.7991,120.8801,10600.0
2014-05-08 10:05:00,164.23,164.34,164.2,164.2,5600.0,120.9022,120.9832,120.8801,120.8801,5600.0
2014-05-08 10:10:00,164.21,164.38,164.2,164.36,24000.0,120.8875,121.0126,120.8801,120.9979,24000.0
2014-05-08 10:15:00,164.34,164.38,164.17,164.17,30500.0,120.9832,121.0126,120.858,120.858,30500.0
2014-05-08 10:20:00,164.25,164.3,164.2,164.29,7800.0,120.9169,120.9537,120.8801,120.9464,7800.0
2014-05-08 10:25:00,164.26,164.37,164.23,164.35,9400.0,120.9243,121.0053,120.9022,120.9905,9400.0
2014-05-08 10:30:00,164.37,164.42,164.27,164.42,16100.0,121.0053,121.0421,120.9316,121.0421,16100.0
2014-05-08 10:35:00,164.31,164.36,164.22,164.34,2500.0,120.9611,120.9979,120.8948,120.9832,2500.0
2014-05-08 10:40:00,164.36,164.5,164.2,164.29,3600.0,120.9979,121.101,120.8801,120.9464,3600.0
2014-05-08 10:45:00,164.25,164.29,164.07,164.17,10300.0,120.9169,120.9464,120.7844,120.858,10300.0
2014-05-08 10:50:00,164.19,164.37,164.11,164.24,5400.0,120.8727,121.0053,120.8139,120.9096,5400.0
2014-05-08 10:55:00,164.24,164.35,164.11,164.21,5600.0,120.9096,120.9905,120.8139,120.8875,5600.0
2014-05-08 11:00:00,164.14,164.34,164.09,164.15,10200.0,120.8359,120.9832,120.7991,120.8433,10200.0
2014-05-08 11:05:00,164.17,164.37,164.16,164.26,5300.0,120.858,121.0053,120.8507,120.9243,5300.0
2014-05-08 11:10:00,164.31,164.31,164.05,164.05,6100.0,120.9611,120.9611,120.7697,120.7697,6100.0
2014-05-08 11:15:00,164.14,164.33,164.11,164.31,9100.0,120.8359,120.9758,120.8139,120.9611,9100.0
2014-05-08 11:20:00,164.21,164.33,164.21,164.33,3500.0,120.8875,120.9758,120.8875,120.9758,3500.0
2014-05-08 11:25:00,164.33,164.44,164.25,164.32,5900.0,120.9758,121.0568,120.9169,120.9685,5900.0
2014-05-08 11:30:00,164.37,164.54,164.36,164.5,4400.0,121.0053,121.1304,120.9979,121.101,4400.0
2014-05-08 11:35:00,164.48,164.67,164.48,164.51,3600.0,121.0862,121.2261,121.0862,121.1083,3600.0
2014-05-08 11:40:00,164.49,164.71,164.49,164.7,25400.0,121.0936,121.2556,121.0936,121.2482,25400.0
2014-05-08 11:45:00,164.64,164.83,164.63,164.79,4100.0,121.204,121.3439,121.1967,121.3145,4100.0
2014-05-08 11:50:00,164.86,164.96,164.79,164.83,1900.0,121.366,121.4396,121.3145,121.3439,1900.0
2014-05-08 11:55:00,164.86,164.95,164.86,164.9,4300.0,121.366,121.4322,121.366,121.3954,4300.0
2014-05-08 12:00:00,164.93,164.97,164.88,164.93,2000.0,121.4175,121.447,121.3807,121.4175,2000.0
2014-05-08 12:05:00,164.91,164.94,164.82,164.87,4600.0,121.4028,121.4249,121.3365,121.3733,4600.0
2014-05-08 12:10:00,164.88,164.95,164.86,164.9,1700.0,121.3807,121.4322,121.366,121.3954,1700.0
2014-05-08 12:15:00,164.9,165.0,164.86,164.98,10600.0,121.3954,121.4691,121.366,121.4543,10600.0
2014-05-08 12:20:00,164.94,165.04,164.89,165.0,3700.0,121.4249,121.4985,121.3881,121.4691,3700.0
2014-05-08 12:25:00,164.96,165.15,164.96,165.15,2700.0,121.4396,121.5795,121.4396,121.5795,2700.0
2014-05-08 12:30:00,165.13,165.2,165.09,165.2,3300.0,121.5648,121.6163,121.5353,121.6163,3300.0
2014-05-08 12:35:00,165.16,165.17,165.08,165.17,3200.0,121.5868,121.5942,121.5279,121.5942,3200.0
2014-05-08 12:40:00,165.2,165.2,165.06,165.06,5400.0,121.6163,121.6163,121.5132,121.5132,5400.0
2014-05-08 12:45:00,165.08,165.12,165.05,165.08,2300.0,121.5279,121.5574,121.5059,121.5279,2300.0
2014-05-08 12:50:00,165.01,165.08,164.99,165.02,12000.0,121.4764,121.5279,121.4617,121.4838,12000.0
2014-05-08 12:55:00,164.96,165.06,164.93,165.03,22300.0,121.4396,121.5132,121.4175,121.4911,22300.0
2014-05-08 13:00:00,165.06,165.23,165.02,165.23,5800.0,121.5132,121.6384,121.4838,121.6384,5800.0
2014-05-08 13:05:00,165.21,165.35,165.18,165.31,6300.0,121.6236,121.7267,121.6016,121.6973,6300.0
2014-05-08 13:10:00,165.23,165.23,164.98,165.08,6300.0,121.6384,121.6384,121.4543,121.5279,6300.0
2014-05-08 13:15:00,165.05,165.05,164.89,164.89,4100.0,121.5059,121.5059,121.3881,121.3881,4100.0
2014-05-08 13:20:00,164.92,164.92,164.68,164.85,5600.0,121.4102,121.4102,121.2335,121.3586,5600.0
2014-05-08 13:25:00,164.88,164.97,164.85,164.9,900.0,121.3807,121.447,121.3586,121.3954,900.0
2014-05-08 13:30:00,164.89,164.89,164.82,164.89,3500.0,121.3881,121.3881,121.3365,121.3881,3500.0
2014-05-08 13:35:00,164.95,164.99,164.92,164.92,1500.0,121.4322,121.4617,121.4102,121.4102,1500.0
2014-05-08 13:40:00,164.91,164.91,164.63,164.72,2900.0,121.4028,121.4028,121.1967,121.2629,2900.0
2014-05-08 13:45:00,164.75,164.75,164.55,164.58,2100.0,121.285,121.285,121.1378,121.1599,2100.0
2014-05-08 13:50:00,164.55,164.55,164.43,164.54,3900.0,121.1378,121.1378,121.0494,121.1304,3900.0
2014-05-08 13:55:00,164.56,164.62,164.5,164.57,5100.0,121.1451,121.1893,121.101,121.1525,5100.0
2014-05-08 14:00:00,164.61,164.61,164.39,164.4,7200.0,121.1819,121.1819,121.02,121.0273,7200.0
2014-05-08 14:05:00,164.43,164.46,164.29,164.29,2500.0,121.0494,121.0715,120.9464,120.9464,2500.0
2014-05-08 14:10:00,164.24,164.24,164.11,164.14,5100.0,120.9096,120.9096,120.8139,120.8359,5100.0
2014-05-08 14:15:00,164.16,164.3,164.09,164.29,5000.0,120.8507,120.9537,120.7991,120.9464,5000.0
2014-05-08 14:20:00,164.31,164.34,164.27,164.31,3000.0,120.9611,120.9832,120.9316,120.9611,3000.0
2014-05-08 14:25:00,164.31,164.42,164.2,164.39,3400.0,120.9611,121.0421,120.8801,121.02,3400.0
2014-05-08 14:30:00,164.4,164.42,164.29,164.4,5500.0,121.0273,121.0421,120.9464,121.0273,5500.0
2014-05-08 14:35:00,164.41,164.5,164.25,164.33,4600.0,121.0347,121.101,120.9169,120.9758,4600.0
2014-05-08 14:40:00,164.28,164.34,164.21,164.23,8600.0,120.939,120.9832,120.8875,120.9022,8600.0
2014-05-08 14:45:00,164.17,164.18,163.95,164.0,6500.0,120.858,120.8654,120.6961,120.7329,6500.0
2014-05-08 14:50:00,164.04,164.15,164.02,164.06,3700.0,120.7623,120.8433,120.7476,120.777,3700.0
2014-05-08 14:55:00,163.94,164.15,163.92,164.01,7700.0,120.6887,120.8433,120.674,120.7402,7700.0
2014-05-08 15:00:00,163.96,163.96,163.64,163.7,7700.0,120.7034,120.7034,120.4679,120.512,7700.0
2014-05-08 15:05:00,163.65,163.87,163.65,163.7,8200.0,120.4752,120.6372,120.4752,120.512,8200.0
2014-05-08 15:10:00,163.67,164.01,163.65,163.99,3800.0,120.4899,120.7402,120.4752,120.7255,3800.0
2014-05-08 15:15:00,163.95,164.15,163.92,164.13,12900.0,120.6961,120.8433,120.674,120.8286,12900.0
2014-05-08 15:20:00,164.12,164.4,164.09,164.26,9400.0,120.8212,121.0273,120.7991,120.9243,9400.0
2014-05-08 15:25:00,164.22,164.34,164.22,164.29,7300.0,120.8948,120.9832,120.8948,120.9464,7300.0
2014-05-08 15:30:00,164.26,164.41,164.17,164.41,14200.0,120.9243,121.0347,120.858,121.0347,14200.0
2014-05-08 15:35:00,164.42,164.44,164.27,164.29,12100.0,121.0421,121.0568,120.9316,120.9464,12100.0
2014-05-08 15:40:00,164.28,164.39,164.16,164.16,30400.0,120.939,121.02,120.8507,120.8507,30400.0
2014-05-08 15:45:00,164.17,164.24,164.02,164.02,8900.0,120.858,120.9096,120.7476,120.7476,8900.0
2014-05-08 15:50:00,164.01,164.44,163.91,164.34,32900.0,120.7402,121.0568,120.6666,120.9832,32900.0
2014-05-08 15:55:00,164.36,164.4,164.16,164.39,68000.0,120.9979,121.0273,120.8507,121.02,68000.0
2014-05-09 09:30:00,164.15,164.94,164.15,164.84,25400.0,120.8433,121.4249,120.8433,121.3513,25400.0
2014-05-09 09:35:00,164.85,164.98,164.1,164.1,20000.0,121.3586,121.4543,120.8065,120.8065,20000.0
2014-05-09 09:40:00,163.84,163.96,163.38,163.66,9800.0,120.6151,120.7034,120.2764,120.4826,9800.0
2014-05-09 09:45:00,163.68,164.15,163.68,164.15,12800.0,120.4973,120.8433,120.4973,120.8433,12800.0
2014-05-09 09:50:00,164.06,164.28,163.89,164.05,15100.0,120.777,120.939,120.6519,120.7697,15100.0
2014-05-09 09:55:00,163.99,164.4,163.85,164.0,11200.0,120.7255,121.0273,120.6224,120.7329,11200.0
2014-05-09 10:00:00,163.86,164.22,163.86,163.94,10800.0,120.6298,120.8948,120.6298,120.6887,10800.0
2014-05-09 10:05:00,164.03,164.44,163.94,164.44,7200.0,120.755,121.0568,120.6887,121.0568,7200.0
2014-05-09 10:10:00,164.36,164.96,164.36,164.84,14100.0,120.9979,121.4396,120.9979,121.3513,14100.0
2014-05-09 10:15:00,164.91,164.97,164.84,164.93,9600.0,121.4028,121.447,121.3513,121.4175,9600.0
2014-05-09 10:20:00,164.85,165.0,164.75,164.91,11300.0,121.3586,121.4691,121.285,121.4028,11300.0
2014-05-09 10:25:00,164.82,164.86,164.51,164.56,5200.0,121.3365,121.366,121.1083,121.1451,5200.0
2014-05-09 10:30:00,164.47,164.6,164.39,164.47,3100.0,121.0789,121.1746,121.02,121.0789,3100.0
2014-05-09 10:35:00,164.49,164.6,164.28,164.37,4200.0,121.0936,121.1746,120.939,121.0053,4200.0
2014-05-09 10:40:00,164.41,164.41,164.13,164.13,7200.0,121.0347,121.0347,120.8286,120.8286,7200.0
2014-05-09 10:45:00,164.17,164.33,164.04,164.28,6700.0,120.858,120.9758,120.7623,120.939,6700.0
2014-05-09 10:50:00,164.27,164.34,164.18,164.25,6100.0,120.9316,120.9832,120.8654,120.9169,6100.0
2014-05-09 10:55:00,164.24,164.31,164.14,164.21,4600.0,120.9096,120.9611,120.8359,120.8875,4600.0
2014-05-09 11:00:00,164.17,164.34,164.17,164.3,3300.0,120.858,120.9832,120.858,120.9537,3300.0
2014-05-09 11:05:00,164.31,164.35,164.03,164.11,5400.0,120.9611,120.9905,120.755,120.8139,5400.0
2014-05-09 11:10:00,164.06,164.26,164.04,164.1,3700.0,120.777,120.9243,120.7623,120.8065,3700.0
2014-05-09 11:15:00,164.06,164.16,163.98,163.99,4300.0,120.777,120.8507,120.7182,120.7255,4300.0
2014-05-09 11:20:00,163.98,164.25,163.93,164.24,5000.0,120.7182,120.9169,120.6813,120.9096,5000.0
2014-05-09 11:25:00,164.23,164.23,164.1,164.18,2200.0,120.9022,120.9022,120.8065,120.8654,2200.0
2014-05-09 11:30:00,164.21,164.31,164.15,164.23,2400.0,120.8875,120.9611,120.8433,120.9022,2400.0
2014-05-09 11:35:00,164.27,164.58,164.27,164.5,8200.0,120.9316,121.1599,120.9316,121.101,8200.0
2014-05-09 11:40:00,164.45,164.49,164.34,164.47,2500.0,121.0642,121.0936,120.9832,121.0789,2500.0
2014-05-09 11:45:00,164.43,164.52,164.37,164.52,5100.0,121.0494,121.1157,121.0053,121.1157,5100.0
2014-05-09 11:50:00,164.45,164.47,164.38,164.42,1400.0,121.0642,121.0789,121.0126,121.0421,1400.0
2014-05-09 11:55:00,164.45,164.58,164.42,164.57,1800.0,121.0642,121.1599,121.0421,121.1525,1800.0
2014-05-09 12:00:00,164.54,164.67,164.51,164.51,4200.0,121.1304,121.2261,121.1083,121.1083,4200.0
2014-05-09 12:05:00,164.49,164.49,164.31,164.47,9100.0,121.0936,121.0936,120.9611,121.0789,9100.0
2014-05-09 12:10:00,164.42,164.46,164.35,164.4,2400.0,121.0421,121.0715,120.9905,121.0273,2400.0
2014-05-09 12:15:00,164.42,164.56,164.35,164.56,11000.0,121.0421,121.1451,120.9905,121.1451,11000.0
2014-05-09 12:20:00,164.54,164.66,164.47,164.56,18400.0,121.1304,121.2188,121.0789,121.1451,18400.0
2014-05-09 12:25:00,164.55,164.67,164.49,164.65,13500.0,121.1378,121.2261,121.0936,121.2114,13500.0
2014-05-09 12:30:00,164.63,164.82,164.54,164.82,2200.0,121.1967,121.3365,121.1304,121.3365,2200.0
2014-05-09 12:35:00,164.82,165.15,164.82,165.14,7900.0,121.3365,121.5795,121.3365,121.5721,7900.0
2014-05-09 12:40:00,165.14,165.17,164.99,165.04,2900.0,121.5721,121.5942,121.4617,121.4985,2900.0
2014-05-09 12:45:00,165.09,165.09,164.96,165.03,2600.0,121.5353,121.5353,121.4396,121.4911,2600.0
2014-05-09 12:50:00,165.08,165.14,165.04,165.04,1600.0,121.5279,121.5721,121.4985,121.4985,1600.0
2014-05-09 12:55:00,165.11,165.2,165.04,165.09,2400.0,121.55,121.6163,121.4985,121.5353,2400.0
2014-05-09 13:00:00,165.1,165.1,165.0,165.03,6000.0,121.5427,121.5427,121.4691,121.4911,6000.0
2014-05-09 13:05:00,165.02,165.09,164.93,164.93,5800.0,121.4838,121.5353,121.4175,121.4175,5800.0
2014-05-09 13:10:00,164.94,165.02,164.92,164.95,5700.0,121.4249,121.4838,121.4102,121.4322,5700.0
2014-05-09 13:15:00,164.87,164.94,164.87,164.88,2000.0,121.3733,121.4249,121.3733,121.3807,2000.0
2014-05-09 13:20:00,164.83,164.89,164.81,164.87,2600.0,121.3439,121.3881,121.3292,121.3733,2600.0
2014-05-09 13:25:00,164.91,164.91,164.81,164.86,1800.0,121.4028,121.4028,121.3292,121.366,1800.0
2014-05-09 13:30:00,164.87,164.92,164.62,164.65,6000.0,121.3733,121.4102,121.1893,121.2114,6000.0
2014-05-09 13:35:00,164.71,164.79,164.63,164.76,4200.0,121.2556,121.3145,121.1967,121.2924,4200.0
2014-05-09 13:40:00,164.75,164.75,164.61,164.61,2600.0,121.285,121.285,121.1819,121.1819,2600.0
2014-05-09 13:45:00,164.56,164.56,164.48,164.48,2100.0,121.1451,121.1451,121.0862,121.0862,2100.0
2014-05-09 13:50:00,164.51,164.58,164.48,164.55,1900.0,121.1083,121.1599,121.0862,121.1378,1900.0
2014-05-09 13:55:00,164.57,164.63,164.47,164.47,10000.0,121.1525,121.1967,121.0789,121.0789,10000.0
2014-05-09 14:00:00,164.49,164.59,164.47,164.58,3700.0,121.0936,121.1672,121.0789,121.1599,3700.0
2014-05-09 14:05:00,164.54,164.63,164.49,164.54,2100.0,121.1304,121.1967,121.0936,121.1304,2100.0
2014-05-09 14:10:00,164.59,164.66,164.51,164.51,3600.0,121.1672,121.2188,121.1083,121.1083,3600.0
2014-05-09 14:15:00,164.49,164.49,164.35,164.42,3200.0,121.0936,121.0936,120.9905,121.0421,3200.0
2014-05-09 14:20:00,164.41,164.48,164.38,164.4,4100.0,121.0347,121.0862,121.0126,121.0273,4100.0
2014-05-09 14:25:00,164.38,164.39,164.24,164.32,4300.0,121.0126,121.02,120.9096,120.9685,4300.0
2014-05-09 14:30:00,164.26,164.39,164.26,164.34,3000.0,120.9243,121.02,120.9243,120.9832,3000.0
2014-05-09 14:35:00,164.36,164.45,164.35,164.45,2400.0,120.9979,121.0642,120.9905,121.0642,2400.0
2014-05-09 14:40:00,164.43,164.43,164.32,164.35,6500.0,121.0494,121.0494,120.9685,120.9905,6500.0
2014-05-09 14:45:00,164.34,164.57,164.34,164.54,5200.0,120.9832,121.1525,120.9832,121.1304,5200.0
2014-05-09 14:50:00,164.56,164.59,164.53,164.57,5800.0,121.1451,121.1672,121.123,121.1525,5800.0
2014-05-09 14:55:00,164.65,164.83,164.64,164.79,8800.0,121.2114,121.3439,121.204,121.3145,8800.0
2014-05-09 15:00:00,164.82,165.04,164.82,165.01,9200.0,121.3365,121.4985,121.3365,121.4764,9200.0
2014-05-09 15:05:00,165.0,165.05,164.96,165.03,8900.0,121.4691,121.5059,121.4396,121.4911,8900.0
2014-05-09 15:10:00,165.01,165.02,164.92,164.96,9500.0,121.4764,121.4838,121.4102,121.4396,9500.0
2014-05-09 15:15:00,164.96,164.96,164.83,164.88,11000.0,121.4396,121.4396,121.3439,121.3807,11000.0
2014-05-09 15:20:00,164.9,164.92,164.75,164.81,8200.0,121.3954,121.4102,121.285,121.3292,8200.0
2014-05-09 15:25:00,164.8,164.97,164.77,164.97,11100.0,121.3218,121.447,121.2997,121.447,11100.0
2014-05-09 15:30:00,164.96,164.96,164.86,164.95,12600.0,121.4396,121.4396,121.366,121.4322,12600.0
2014-05-09 15:35:00,164.96,165.13,164.96,165.13,14000.0,121.4396,121.5648,121.4396,121.5648,14000.0
2014-05-09 15:40:00,165.14,165.17,165.11,165.14,13700.0,121.5721,121.5942,121.55,121.5721,13700.0
2014-05-09 15:45:00,165.16,165.2,165.03,165.04,20000.0,121.5868,121.6163,121.4911,121.4985,20000.0
2014-05-09 15:50:00,165.06,165.09,165.02,165.08,17900.0,121.5132,121.5353,121.4838,121.5279,17900.0
2014-05-09 15:55:00,165.08,165.2,165.07,165.19,48800.0,121.5279,121.6163,121.5206,121.6089,48800.0
2014-05-12 09:30:00,165.5,165.83,165.3,165.67,27400.0,121.8371,122.0801,121.6899,121.9623,27400.0
2014-05-12 09:35:00,165.66,165.66,165.31,165.58,20800.0,121.9549,121.9549,121.6973,121.896,20800.0
2014-05-12 09:40:00,165.59,165.95,165.42,165.95,23300.0,121.9034,122.1684,121.7782,122.1684,23300.0
2014-05-12 09:45:00,165.79,166.31,165.79,166.25,31500.0,122.0506,122.4334,122.0506,122.3893,31500.0
2014-05-12 09:50:00,166.22,166.43,166.05,166.28,11000.0,122.3672,122.5218,122.242,122.4114,11000.0
2014-05-12 09:55:00,166.31,166.35,166.07,166.26,6500.0,122.4334,122.4629,122.2568,122.3966,6500.0
2014-05-12 10:00:00,166.3,166.51,166.23,166.39,8800.0,122.4261,122.5807,122.3745,122.4923,8800.0
2014-05-12 10:05:00,166.43,166.54,166.34,166.5,6500.0,122.5218,122.6028,122.4555,122.5733,6500.0
2014-05-12 10:10:00,166.42,166.56,166.37,166.52,8900.0,122.5144,122.6175,122.4776,122.588,8900.0
2014-05-12 10:15:00,166.51,166.76,166.43,166.74,7600.0,122.5807,122.7647,122.5218,122.75,7600.0
2014-05-12 10:20:00,166.75,166.83,166.64,166.75,6100.0,122.7574,122.8163,122.6764,122.7574,6100.0
2014-05-12 10:25:00,166.77,166.82,166.67,166.8,7000.0,122.7721,122.8089,122.6985,122.7942,7000.0
2014-05-12 10:30:00,166.68,166.82,166.65,166.75,9800.0,122.7058,122.8089,122.6837,122.7574,9800.0
2014-05-12 10:35:00,166.72,166.82,166.66,166.76,9700.0,122.7353,122.8089,122.6911,122.7647,9700.0
2014-05-12 10:40:00,166.8,166.84,166.65,166.78,12100.0,122.7942,122.8236,122.6837,122.7794,12100.0
2014-05-12 10:45:00,166.81,166.96,166.77,166.83,12400.0,122.8015,122.912,122.7721,122.8163,12400.0
2014-05-12 10:50:00,166.87,166.87,166.68,166.78,6200.0,122.8457,122.8457,122.7058,122.7794,6200.0
2014-05-12 10:55:00,166.78,166.87,166.7,166.8,8800.0,122.7794,122.8457,122.7206,122.7942,8800.0
2014-05-12 11:00:00,166.78,166.99,166.75,166.88,11500.0,122.7794,122.934,122.7574,122.8531,11500.0
2014-05-12 11:05:00,166.86,166.96,166.84,166.95,12700.0,122.8383,122.912,122.8236,122.9046,12700.0
2014-05-12 11:10:00,166.95,166.98,166.85,166.87,9100.0,122.9046,122.9267,122.831,122.8457,9100.0
2014-05-12 11:15:00,166.9,166.96,166.87,166.89,3600.0,122.8678,122.912,122.8457,122.8604,3600.0
2014-05-12 11:20:00,166.85,166.92,166.74,166.75,3900.0,122.831,122.8825,122.75,122.7574,3900.0
2014-05-12 11:25:00,166.7,166.87,166.66,166.8,11300.0,122.7206,122.8457,122.6911,122.7942,11300.0
2014-05-12 11:30:00,166.8,166.87,166.75,166.87,8500.0,122.7942,122.8457,122.7574,122.8457,8500.0
2014-05-12 11:35:00,166.88,166.92,166.78,166.78,4000.0,122.8531,122.8825,122.7794,122.7794,4000.0
2014-05-12 11:40:00,166.83,166.99,166.82,166.9,5400.0,122.8163,122.934,122.8089,122.8678,5400.0
2014-05-12 11:45:00,166.93,166.93,166.85,166.92,4900.0,122.8899,122.8899,122.831,122.8825,4900.0
2014-05-12 11:50:00,166.92,167.0,166.91,166.93,7200.0,122.8825,122.9414,122.8751,122.8899,7200.0
2014-05-12 11:55:00,166.93,166.95,166.75,166.75,6300.0,122.8899,122.9046,122.7574,122.7574,6300.0
2014-05-12 12:00:00,166.71,166.83,166.69,166.83,4800.0,122.7279,122.8163,122.7132,122.8163,4800.0
2014-05-12 12:05:00,166.8,166.88,166.74,166.87,3200.0,122.7942,122.8531,122.75,122.8457,3200.0
2014-05-12 12:10:00,166.89,166.92,166.82,166.92,5100.0,122.8604,122.8825,122.8089,122.8825,5100.0
2014-05-12 12:15:00,166.87,166.94,166.83,166.93,4200.0,122.8457,122.8972,122.8163,122.8899,4200.0
2014-05-12 12:20:00,166.97,166.99,166.87,166.95,4800.0,122.9193,122.934,122.8457,122.9046,4800.0
2014-05-12 12:25:00,166.95,167.08,166.93,167.05,12300.0,122.9046,123.0003,122.8899,122.9782,12300.0
2014-05-12 12:30:00,166.99,167.08,166.96,167.03,4200.0,122.934,123.0003,122.912,122.9635,4200.0
2014-05-12 12:35:00,167.04,167.08,166.99,167.02,3300.0,122.9709,123.0003,122.934,122.9561,3300.0
2014-05-12 12:40:00,167.06,167.06,166.9,166.94,7100.0,122.9856,122.9856,122.8678,122.8972,7100.0
2014-05-12 12:45:00,166.93,166.96,166.87,166.9,5400.0,122.8899,122.912,122.8457,122.8678,5400.0
2014-05-12 12:50:00,166.89,166.91,166.82,166.86,4700.0,122.8604,122.8751,122.8089,122.8383,4700.0
2014-05-12 12:55:00,166.83,166.83,166.65,166.66,5900.0,122.8163,122.8163,122.6837,122.6911,5900.0
2014-05-12 13:00:00,166.63,166.63,166.52,166.55,5800.0,122.669,122.669,122.588,122.6101,5800.0
2014-05-12 13:05:00,166.54,166.55,166.46,166.46,4700.0,122.6028,122.6101,122.5439,122.5439,4700.0
2014-05-12 13:10:00,166.45,166.47,166.41,166.47,5600.0,122.5365,122.5512,122.5071,122.5512,5600.0
2014-05-12 13:15:00,166.45,166.52,166.45,166.52,2400.0,122.5365,122.588,122.5365,122.588,2400.0
2014-05-12 13:20:00,166.51,166.53,166.48,166.52,3900.0,122.5807,122.5954,122.5586,122.588,3900.0
2014-05-12 13:25:00,166.54,166.57,166.49,166.49,4100.0,122.6028,122.6248,122.566,122.566,4100.0
2014-05-12 13:30:00,166.54,166.57,166.5,166.57,3700.0,122.6028,122.6248,122.5733,122.6248,3700.0
2014-05-12 13:35:00,166.58,166.6,166.52,166.6,2500.0,122.6322,122.6469,122.588,122.6469,2500.0
2014-05-12 13:40:00,166.54,166.67,166.54,166.56,6900.0,122.6028,122.6985,122.6028,122.6175,6900.0
2014-05-12 13:45:00,166.58,166.67,166.58,166.65,3200.0,122.6322,122.6985,122.6322,122.6837,3200.0
2014-05-12 13:50:00,166.63,166.7,166.59,166.67,5500.0,122.669,122.7206,122.6396,122.6985,5500.0
2014-05-12 13:55:00,166.68,166.7,166.62,166.7,5500.0,122.7058,122.7206,122.6617,122.7206,5500.0
2014-05-12 14:00:00,166.67,166.68,166.51,166.64,5000.0,122.6985,122.7058,122.5807,122.6764,5000.0
2014-05-12 14:05:00,166.68,166.83,166.55,166.81,12700.0,122.7058,122.8163,122.6101,122.8015,12700.0
2014-05-12 14:10:00,166.78,166.93,166.75,166.78,19200.0,122.7794,122.8899,122.7574,122.7794,19200.0
2014-05-12 14:15:00,166.79,166.84,166.71,166.71,7300.0,122.7868,122.8236,122.7279,122.7279,7300.0
2014-05-12 14:20:00,166.74,166.84,166.74,166.83,3000.0,122.75,122.8236,122.75,122.8163,3000.0
2014-05-12 14:25:00,166.81,166.84,166.71,166.73,13500.0,122.8015,122.8236,122.7279,122.7426,13500.0
2014-05-12 14:30:00,166.76,166.86,166.73,166.86,8600.0,122.7647,122.8383,122.7426,122.8383,8600.0
2014-05-12 14:35:00,166.82,166.88,166.77,166.86,2200.0,122.8089,122.8531,122.7721,122.8383,2200.0
2014-05-12 14:40:00,166.86,166.94,166.85,166.9,10700.0,122.8383,122.8972,122.831,122.8678,10700.0
2014-05-12 14:45:00,166.9,166.97,166.87,166.97,7200.0,122.8678,122.9193,122.8457,122.9193,7200.0
2014-05-12 14:50:00,166.95,166.95,166.84,166.94,9300.0,122.9046,122.9046,122.8236,122.8972,9300.0
2014-05-12 14:55:00,166.93,166.95,166.86,166.86,6100.0,122.8899,122.9046,122.8383,122.8383,6100.0
2014-05-12 15:00:00,166.87,166.98,166.87,166.96,10700.0,122.8457,122.9267,122.8457,122.912,10700.0
2014-05-12 15:05:00,166.94,166.95,166.81,166.88,5600.0,122.8972,122.9046,122.8015,122.8531,5600.0
2014-05-12 15:10:00,166.88,166.92,166.82,166.83,8700.0,122.8531,122.8825,122.8089,122.8163,8700.0
2014-05-12 15:15:00,166.84,166.92,166.76,166.92,9500.0,122.8236,122.8825,122.7647,122.8825,9500.0
2014-05-12 15:20:00,166.9,166.94,166.88,166.91,5500.0,122.8678,122.8972,122.8531,122.8751,5500.0
2014-05-12 15:25:00,166.94,166.98,166.9,166.94,10900.0,122.8972,122.9267,122.8678,122.8972,10900.0
2014-05-12 15:30:00,166.93,167.07,166.92,167.04,10100.0,122.8899,122.9929,122.8825,122.9709,10100.0
2014-05-12 15:35:00,167.07,167.11,167.04,167.11,13300.0,122.9929,123.0224,122.9709,123.0224,13300.0
2014-05-12 15:40:00,167.12,167.17,167.1,167.17,13300.0,123.0297,123.0666,123.015,123.0666,13300.0
2014-05-12 15:45:00,167.15,167.16,166.97,167.0,16100.0,123.0518,123.0592,122.9193,122.9414,16100.0
2014-05-12 15:50:00,167.01,167.04,166.95,167.04,16400.0,122.9488,122.9709,122.9046,122.9709,16400.0
2014-05-12 15:55:00,167.02,167.03,166.88,166.93,35200.0,122.9561,122.9635,122.8531,122.8899,35200.0
2014-05-13 09:30:00,166.92,167.3,166.33,166.85,32600.0,122.8825,123.1623,122.4482,122.831,32600.0
2014-05-13 09:35:00,166.78,166.92,166.58,166.92,20900.0,122.7794,122.8825,122.6322,122.8825,20900.0
2014-05-13 09:40:00,166.92,167.26,166.69,166.89,10800.0,122.8825,123.1328,122.7132,122.8604,10800.0
2014-05-13 09:45:00,166.88,167.16,166.81,167.02,6200.0,122.8531,123.0592,122.8015,122.9561,6200.0
2014-05-13 09:50:00,166.99,167.31,166.82,167.09,6900.0,122.934,123.1696,122.8089,123.0077,6900.0
2014-05-13 09:55:00,167.17,167.23,166.94,167.1,19300.0,123.0666,123.1107,122.8972,123.015,19300.0
2014-05-13 10:00:00,167.17,167.34,167.11,167.17,27300.0,123.0666,123.1917,123.0224,123.0666,27300.0
2014-05-13 10:05:00,167.17,167.48,167.13,167.48,17300.0,123.0666,123.2948,123.0371,123.2948,17300.0
2014-05-13 10:10:00,167.43,167.67,167.34,167.64,7100.0,123.258,123.4346,123.1917,123.4126,7100.0
2014-05-13 10:15:00,167.58,167.7,167.5,167.54,10500.0,123.3684,123.4567,123.3095,123.3389,10500.0
2014-05-13 10:20:00,167.53,167.67,167.4,167.56,4600.0,123.3316,123.4346,123.2359,123.3537,4600.0
2014-05-13 10:25:00,167.56,167.76,167.51,167.7,2900.0,123.3537,123.5009,123.3169,123.4567,2900.0
2014-05-13 10:30:00,167.74,167.93,167.63,167.89,27200.0,123.4862,123.626,123.4052,123.5966,27200.0
2014-05-13 10:35:00,167.89,167.98,167.78,167.87,36500.0,123.5966,123.6629,123.5156,123.5819,36500.0
2014-05-13 10:40:00,167.85,167.92,167.75,167.75,7100.0,123.5672,123.6187,123.4935,123.4935,7100.0
2014-05-13 10:45:00,167.83,167.83,167.58,167.59,4800.0,123.5524,123.5524,123.3684,123.3757,4800.0
2014-05-13 10:50:00,167.63,167.73,167.58,167.66,8100.0,123.4052,123.4788,123.3684,123.4273,8100.0
2014-05-13 10:55:00,167.67,167.69,167.5,167.62,6400.0,123.4346,123.4494,123.3095,123.3978,6400.0
2014-05-13 11:00:00,167.65,167.79,167.61,167.74,6100.0,123.4199,123.523,123.3905,123.4862,6100.0
2014-05-13 11:05:00,167.73,167.8,167.68,167.75,6800.0,123.4788,123.5303,123.442,123.4935,6800.0
2014-05-13 11:10:00,167.7,167.71,167.59,167.67,7000.0,123.4567,123.4641,123.3757,123.4346,7000.0
2014-05-13 11:15:00,167.6,167.63,167.46,167.56,10000.0,123.3831,123.4052,123.28,123.3537,10000.0
2014-05-13 11:20:00,167.57,167.58,167.45,167.56,12800.0,123.361,123.3684,123.2727,123.3537,12800.0
2014-05-13 11:25:00,167.45,167.68,167.45,167.68,7400.0,123.2727,123.442,123.2727,123.442,7400.0
2014-05-13 11:30:00,167.61,167.72,167.58,167.59,3100.0,123.3905,123.4715,123.3684,123.3757,3100.0
2014-05-13 11:35:00,167.53,167.58,167.48,167.51,3700.0,123.3316,123.3684,123.2948,123.3169,3700.0
2014-05-13 11:40:00,167.5,167.57,167.39,167.57,11200.0,123.3095,123.361,123.2285,123.361,11200.0
2014-05-13 11:45:00,167.51,167.66,167.39,167.61,5800.0,123.3169,123.4273,123.2285,123.3905,5800.0
2014-05-13 11:50:00,167.51,167.75,167.48,167.72,5600.0,123.3169,123.4935,123.2948,123.4715,5600.0
2014-05-13 11:55:00,167.72,167.74,167.63,167.64,7600.0,123.4715,123.4862,123.4052,123.4126,7600.0
2014-05-13 12:00:00,167.63,167.78,167.57,167.74,3400.0,123.4052,123.5156,123.361,123.4862,3400.0
2014-05-13 12:05:00,167.79,167.88,167.74,167.82,7200.0,123.523,123.5892,123.4862,123.5451,7200.0
2014-05-13 12:10:00,167.83,167.96,167.79,167.92,10200.0,123.5524,123.6481,123.523,123.6187,10200.0
2014-05-13 12:15:00,167.95,167.98,167.89,167.9,3000.0,123.6408,123.6629,123.5966,123.604,3000.0
2014-05-13 12:20:00,167.92,167.94,167.83,167.94,3000.0,123.6187,123.6334,123.5524,123.6334,3000.0
2014-05-13 12:25:00,167.87,167.89,167.81,167.81,4500.0,123.5819,123.5966,123.5377,123.5377,4500.0
2014-05-13 12:30:00,167.74,167.75,167.61,167.65,6600.0,123.4862,123.4935,123.3905,123.4199,6600.0
2014-05-13 12:35:00,167.67,167.75,167.65,167.71,3700.0,123.4346,123.4935,123.4199,123.4641,3700.0
2014-05-13 12:40:00,167.7,167.73,167.61,167.72,4300.0,123.4567,123.4788,123.3905,123.4715,4300.0
2014-05-13 12:45:00,167.66,167.73,167.64,167.71,4400.0,123.4273,123.4788,123.4126,123.4641,4400.0
2014-05-13 12:50:00,167.69,167.69,167.48,167.52,7500.0,123.4494,123.4494,123.2948,123.3242,7500.0
2014-05-13 12:55:00,167.5,167.52,167.44,167.45,3700.0,123.3095,123.3242,123.2653,123.2727,3700.0
2014-05-13 13:00:00,167.42,167.46,167.37,167.4,5300.0,123.2506,123.28,123.2138,123.2359,5300.0
2014-05-13 13:05:00,167.43,167.43,167.25,167.35,8200.0,123.258,123.258,123.1254,123.1991,8200.0
2014-05-13 13:10:00,167.37,167.4,167.28,167.31,2600.0,123.2138,123.2359,123.1475,123.1696,2600.0
2014-05-13 13:15:00,167.31,167.47,167.3,167.44,4300.0,123.1696,123.2874,123.1623,123.2653,4300.0
2014-05-13 13:20:00,167.39,167.5,167.39,167.48,5300.0,123.2285,123.3095,123.2285,123.2948,5300.0
2014-05-13 13:25:00,167.45,167.49,167.42,167.44,4900.0,123.2727,123.3021,123.2506,123.2653,4900.0
2014-05-13 13:30:00,167.44,167.45,167.33,167.33,4800.0,123.2653,123.2727,123.1843,123.1843,4800.0
2014-05-13 13:35:00,167.38,167.41,167.28,167.32,5400.0,123.2212,123.2432,123.1475,123.177,5400.0
2014-05-13 13:40:00,167.31,167.31,167.21,167.23,10200.0,123.1696,123.1696,123.096,123.1107,10200.0
2014-05-13 13:45:00,167.22,167.38,167.17,167.38,10800.0,123.1034,123.2212,123.0666,123.2212,10800.0
2014-05-13 13:50:00,167.41,167.54,167.35,167.52,5300.0,123.2432,123.3389,123.1991,123.3242,5300.0
2014-05-13 13:55:00,167.52,167.52,167.39,167.47,5000.0,123.3242,123.3242,123.2285,123.2874,5000.0
2014-05-13 14:00:00,167.44,167.56,167.34,167.56,9400.0,123.2653,123.3537,123.1917,123.3537,9400.0
2014-05-13 14:05:00,167.56,167.59,167.5,167.56,4900.0,123.3537,123.3757,123.3095,123.3537,4900.0
2014-05-13 14:10:00,167.55,167.56,167.47,167.47,5100.0,123.3463,123.3537,123.2874,123.2874,5100.0
2014-05-13 14:15:00,167.4,167.55,167.4,167.55,6600.0,123.2359,123.3463,123.2359,123.3463,6600.0
2014-05-13 14:20:00,167.47,167.6,167.47,167.57,7300.0,123.2874,123.3831,123.2874,123.361,7300.0
2014-05-13 14:25:00,167.59,167.59,167.46,167.5,4800.0,123.3757,123.3757,123.28,123.3095,4800.0
2014-05-13 14:30:00,167.51,167.56,167.5,167.52,3700.0,123.3169,123.3537,123.3095,123.3242,3700.0
2014-05-13 14:35:00,167.53,167.56,167.44,167.49,6700.0,123.3316,123.3537,123.2653,123.3021,6700.0
2014-05-13 14:40:00,167.46,167.53,167.46,167.46,7100.0,123.28,123.3316,123.28,123.28,7100.0
2014-05-13 14:45:00,167.48,167.48,167.42,167.47,4200.0,123.2948,123.2948,123.2506,123.2874,4200.0
2014-05-13 14:50:00,167.45,167.45,167.41,167.41,3400.0,123.2727,123.2727,123.2432,123.2432,3400.0
2014-05-13 14:55:00,167.4,167.46,167.32,167.37,5400.0,123.2359,123.28,123.177,123.2138,5400.0
2014-05-13 15:00:00,167.4,167.44,167.37,167.44,3900.0,123.2359,123.2653,123.2138,123.2653,3900.0
2014-05-13 15:05:00,167.43,167.44,167.32,167.38,9600.0,123.258,123.2653,123.177,123.2212,9600.0
2014-05-13 15:10:00,167.38,167.69,167.27,167.47,38800.0,123.2212,123.4494,123.1402,123.2874,38800.0
2014-05-13 15:15:00,167.45,167.47,167.35,167.4,9500.0,123.2727,123.2874,123.1991,123.2359,9500.0
2014-05-13 15:20:00,167.4,167.46,167.37,167.43,12000.0,123.2359,123.28,123.2138,123.258,12000.0
2014-05-13 15:25:00,167.4,167.62,167.36,167.62,8900.0,123.2359,123.3978,123.2064,123.3978,8900.0
2014-05-13 15:30:00,167.54,167.56,167.5,167.53,7900.0,123.3389,123.3537,123.3095,123.3316,7900.0
2014-05-13 15:35:00,167.55,167.73,167.52,167.63,12900.0,123.3463,123.4788,123.3242,123.4052,12900.0
2014-05-13 15:40:00,167.66,167.78,167.62,167.65,9700.0,123.4273,123.5156,123.3978,123.4199,9700.0
2014-05-13 15:45:00,167.63,167.65,167.58,167.62,15600.0,123.4052,123.4199,123.3684,123.3978,15600.0
2014-05-13 15:50:00,167.6,167.6,167.49,167.5,13600.0,123.3831,123.3831,123.3021,123.3095,13600.0
2014-05-13 15:55:00,167.51,167.67,167.5,167.65,34100.0,123.3169,123.4346,123.3095,123.4199,34100.0
2014-05-14 09:30:00,167.99,168.0,167.3,167.39,42100.0,123.6702,123.6776,123.1623,123.2285,42100.0
2014-05-14 09:35:00,167.3,167.31,166.5,166.84,9800.0,123.1623,123.1696,122.5733,122.8236,9800.0
2014-05-14 09:40:00,166.73,166.9,166.34,166.47,11800.0,122.7426,122.8678,122.4555,122.5512,11800.0
2014-05-14 09:45:00,166.28,166.6,166.28,166.49,11000.0,122.4114,122.6469,122.4114,122.566,11000.0
2014-05-14 09:50:00,166.34,166.61,166.22,166.45,10700.0,122.4555,122.6543,122.3672,122.5365,10700.0
2014-05-14 09:55:00,166.6,166.76,166.19,166.59,32700.0,122.6469,122.7647,122.3451,122.6396,32700.0
2014-05-14 10:00:00,166.61,166.92,166.61,166.92,11700.0,122.6543,122.8825,122.6543,122.8825,11700.0
2014-05-14 10:05:00,166.92,166.98,166.54,166.95,10300.0,122.8825,122.9267,122.6028,122.9046,10300.0
2014-05-14 10:10:00,166.84,166.85,166.45,166.63,31800.0,122.8236,122.831,122.5365,122.669,31800.0
2014-05-14 10:15:00,166.69,166.75,166.39,166.5,7200.0,122.7132,122.7574,122.4923,122.5733,7200.0
2014-05-14 10:20:00,166.51,166.61,166.35,166.43,6400.0,122.5807,122.6543,122.4629,122.5218,6400.0
2014-05-14 10:25:00,166.4,166.73,166.28,166.73,9800.0,122.4997,122.7426,122.4114,122.7426,9800.0
2014-05-14 10:30:00,166.66,166.77,166.61,166.67,4300.0,122.6911,122.7721,122.6543,122.6985,4300.0
2014-05-14 10:35:00,166.66,166.72,166.45,166.48,18500.0,122.6911,122.7353,122.5365,122.5586,18500.0
2014-05-14 10:40:00,166.51,166.63,166.38,166.62,13900.0,122.5807,122.669,122.485,122.6617,13900.0
2014-05-14 10:45:00,166.55,166.69,166.14,166.69,12100.0,122.6101,122.7132,122.3083,122.7132,12100.0
2014-05-14 10:50:00,166.72,166.76,166.4,166.48,7100.0,122.7353,122.7647,122.4997,122.5586,7100.0
2014-05-14 10:55:00,166.57,166.57,166.33,166.44,5000.0,122.6248,122.6248,122.4482,122.5291,5000.0
2014-05-14 11:00:00,166.41,166.55,166.32,166.43,7800.0,122.5071,122.6101,122.4408,122.5218,7800.0
2014-05-14 11:05:00,166.39,166.56,166.38,166.49,8900.0,122.4923,122.6175,122.485,122.566,8900.0
2014-05-14 11:10:00,166.5,166.53,166.03,166.03,28200.0,122.5733,122.5954,122.2273,122.2273,28200.0
2014-05-14 11:15:00,166.05,166.11,165.9,166.06,14200.0,122.242,122.2862,122.1316,122.2494,14200.0
2014-05-14 11:20:00,166.08,166.11,166.01,166.07,11900.0,122.2641,122.2862,122.2126,122.2568,11900.0
2014-05-14 11:25:00,166.03,166.34,165.94,166.29,5700.0,122.2273,122.4555,122.1611,122.4187,5700.0
2014-05-14 11:30:00,166.29,166.47,166.17,166.2,24200.0,122.4187,122.5512,122.3304,122.3525,24200.0
2014-05-14 11:35:00,166.2,166.34,166.19,166.34,7500.0,122.3525,122.4555,122.3451,122.4555,7500.0
2014-05-14 11:40:00,166.33,166.41,166.23,166.25,4300.0,122.4482,122.5071,122.3745,122.3893,4300.0
2014-05-14 11:45:00,166.24,166.25,166.03,166.03,15200.0,122.3819,122.3893,122.2273,122.2273,15200.0
2014-05-14 11:50:00,166.02,166.08,165.93,165.94,6500.0,122.22,122.2641,122.1537,122.1611,6500.0
2014-05-14 11:55:00,165.97,165.97,165.49,165.49,27300.0,122.1831,122.1831,121.8298,121.8298,27300.0
2014-05-14 12:00:00,165.49,165.77,165.49,165.77,11600.0,121.8298,122.0359,121.8298,122.0359,11600.0
2014-05-14 12:05:00,165.73,165.78,165.66,165.77,11700.0,122.0065,122.0433,121.9549,122.0359,11700.0
2014-05-14 12:10:00,165.76,165.76,165.63,165.63,9000.0,122.0285,122.0285,121.9328,121.9328,9000.0
2014-05-14 12:15:00,165.63,165.66,165.55,165.59,12800.0,121.9328,121.9549,121.8739,121.9034,12800.0
2014-05-14 12:20:00,165.55,165.63,165.42,165.47,9100.0,121.8739,121.9328,121.7782,121.8151,9100.0
2014-05-14 12:25:00,165.46,165.54,165.45,165.53,7600.0,121.8077,121.8666,121.8003,121.8592,7600.0
2014-05-14 12:30:00,165.53,165.59,165.39,165.59,10200.0,121.8592,121.9034,121.7562,121.9034,10200.0
2014-05-14 12:35:00,165.6,165.74,165.54,165.69,8800.0,121.9108,122.0138,121.8666,121.977,8800.0
2014-05-14 12:40:00,165.7,165.7,165.55,165.55,6400.0,121.9844,121.9844,121.8739,121.8739,6400.0
2014-05-14 12:45:00,165.58,165.63,165.52,165.54,7900.0,121.896,121.9328,121.8519,121.8666,7900.0
2014-05-14 12:50:00,165.52,165.61,165.42,165.6,10200.0,121.8519,121.9181,121.7782,121.9108,10200.0
2014-05-14 12:55:00,165.61,165.78,165.6,165.73,10600.0,121.9181,122.0433,121.9108,122.0065,10600.0
2014-05-14 13:00:00,165.71,165.9,165.69,165.86,7400.0,121.9917,122.1316,121.977,122.1022,7400.0
2014-05-14 13:05:00,165.86,165.96,165.85,165.92,8100.0,122.1022,122.1758,122.0948,122.1463,8100.0
2014-05-14 13:10:00,165.96,166.06,165.96,166.0,6600.0,122.1758,122.2494,122.1758,122.2052,6600.0
2014-05-14 13:15:00,166.01,166.16,166.0,166.16,5600.0,122.2126,122.323,122.2052,122.323,5600.0
2014-05-14 13:20:00,166.16,166.16,165.84,165.84,7500.0,122.323,122.323,122.0874,122.0874,7500.0
2014-05-14 13:25:00,165.82,165.82,165.73,165.73,4100.0,122.0727,122.0727,122.0065,122.0065,4100.0
2014-05-14 13:30:00,165.73,165.73,165.66,165.7,3700.0,122.0065,122.0065,121.9549,121.9844,3700.0
2014-05-14 13:35:00,165.71,165.78,165.67,165.69,8200.0,121.9917,122.0433,121.9623,121.977,8200.0
2014-05-14 13:40:00,165.69,165.79,165.69,165.74,7800.0,121.977,122.0506,121.977,122.0138,7800.0
2014-05-14 13:45:00,165.72,165.81,165.72,165.72,6500.0,121.9991,122.0654,121.9991,121.9991,6500.0
2014-05-14 13:50:00,165.73,165.83,165.72,165.83,5500.0,122.0065,122.0801,121.9991,122.0801,5500.0
2014-05-14 13:55:00,165.84,165.96,165.76,165.93,7100.0,122.0874,122.1758,122.0285,122.1537,7100.0
2014-05-14 14:00:00,165.94,165.94,165.83,165.9,8900.0,122.1611,122.1611,122.0801,122.1316,8900.0
2014-05-14 14:05:00,165.88,165.88,165.79,165.82,5300.0,122.1169,122.1169,122.0506,122.0727,5300.0
2014-05-14 14:10:00,165.79,165.79,165.65,165.7,6100.0,122.0506,122.0506,121.9476,121.9844,6100.0
2014-05-14 14:15:00,165.67,165.69,165.6,165.61,3600.0,121.9623,121.977,121.9108,121.9181,3600.0
2014-05-14 14:20:00,165.62,165.62,165.57,165.58,7000.0,121.9255,121.9255,121.8887,121.896,7000.0
2014-05-14 14:25:00,165.57,165.57,165.39,165.4,8300.0,121.8887,121.8887,121.7562,121.7635,8300.0
2014-05-14 14:30:00,165.4,165.58,165.4,165.58,8900.0,121.7635,121.896,121.7635,121.896,8900.0
2014-05-14 14:35:00,165.56,165.56,165.48,165.52,9200.0,121.8813,121.8813,121.8224,121.8519,9200.0
2014-05-14 14:40:00,165.51,165.53,165.37,165.37,9800.0,121.8445,121.8592,121.7414,121.7414,9800.0
2014-05-14 14:45:00,165.41,165.41,165.22,165.27,11000.0,121.7709,121.7709,121.631,121.6678,11000.0
2014-05-14 14:50:00,165.24,165.3,165.17,165.3,12100.0,121.6457,121.6899,121.5942,121.6899,12100.0
2014-05-14 14:55:00,165.27,165.31,165.24,165.27,6000.0,121.6678,121.6973,121.6457,121.6678,6000.0
2014-05-14 15:00:00,165.25,165.26,165.21,165.21,9500.0,121.6531,121.6605,121.6236,121.6236,9500.0
2014-05-14 15:05:00,165.25,165.25,164.94,164.94,12800.0,121.6531,121.6531,121.4249,121.4249,12800.0
2014-05-14 15:10:00,164.91,165.13,164.91,165.09,4400.0,121.4028,121.5648,121.4028,121.5353,4400.0
2014-05-14 15:15:00,165.08,165.16,165.05,165.15,7000.0,121.5279,121.5868,121.5059,121.5795,7000.0
2014-05-14 15:20:00,165.17,165.18,165.07,165.07,6100.0,121.5942,121.6016,121.5206,121.5206,6100.0
2014-05-14 15:25:00,165.07,165.14,165.06,165.13,7800.0,121.5206,121.5721,121.5132,121.5648,7800.0
2014-05-14 15:30:00,165.12,165.12,164.87,164.93,14000.0,121.5574,121.5574,121.3733,121.4175,14000.0
2014-05-14 15:35:00,164.94,164.97,164.85,164.95,11900.0,121.4249,121.447,121.3586,121.4322,11900.0
2014-05-14 15:40:00,164.98,165.13,164.98,165.1,12900.0,121.4543,121.5648,121.4543,121.5427,12900.0
2014-05-14 15:45:00,165.13,165.17,165.05,165.15,18300.0,121.5648,121.5942,121.5059,121.5795,18300.0
2014-05-14 15:50:00,165.15,165.21,165.12,165.16,27100.0,121.5795,121.6236,121.5574,121.5868,27100.0
2014-05-14 15:55:00,165.17,165.33,165.09,165.26,77100.0,121.5942,121.712,121.5353,121.6605,77100.0
2014-05-15 09:30:00,164.82,165.1,164.5,164.8,20300.0,121.3365,121.5427,121.101,121.3218,20300.0
2014-05-15 09:35:00,164.7,165.09,164.55,165.09,8800.0,121.2482,121.5353,121.1378,121.5353,8800.0
2014-05-15 09:40:00,164.71,165.38,164.54,165.24,12800.0,121.2556,121.7488,121.1304,121.6457,12800.0
2014-05-15 09:45:00,165.27,165.42,165.14,165.4,3500.0,121.6678,121.7782,121.5721,121.7635,3500.0
2014-05-15 09:50:00,165.3,165.3,164.86,165.22,12000.0,121.6899,121.6899,121.366,121.631,12000.0
2014-05-15 09:55:00,165.02,165.27,164.6,165.09,17300.0,121.4838,121.6678,121.1746,121.5353,17300.0
2014-05-15 10:00:00,165.04,165.16,164.55,164.83,15900.0,121.4985,121.5868,121.1378,121.3439,15900.0
2014-05-15 10:05:00,164.69,164.78,164.34,164.5,11000.0,121.2408,121.3071,120.9832,121.101,11000.0
2014-05-15 10:10:00,164.33,164.41,164.01,164.09,7000.0,120.9758,121.0347,120.7402,120.7991,7000.0
2014-05-15 10:15:00,164.01,164.17,163.85,164.02,11300.0,120.7402,120.858,120.6224,120.7476,11300.0
2014-05-15 10:20:00,164.03,164.2,163.7,164.13,11800.0,120.755,120.8801,120.512,120.8286,11800.0
2014-05-15 10:25:00,164.01,164.15,163.91,164.12,12300.0,120.7402,120.8433,120.6666,120.8212,12300.0
2014-05-15 10:30:00,164.15,164.17,163.94,163.95,9500.0,120.8433,120.858,120.6887,120.6961,9500.0
2014-05-15 10:35:00,163.99,163.99,163.7,163.82,13100.0,120.7255,120.7255,120.512,120.6004,13100.0
2014-05-15 10:40:00,163.77,164.2,163.7,164.13,9000.0,120.5636,120.8801,120.512,120.8286,9000.0
2014-05-15 10:45:00,164.19,164.25,163.94,163.94,7900.0,120.8727,120.9169,120.6887,120.6887,7900.0
2014-05-15 10:50:00,163.97,164.16,163.9,164.08,3700.0,120.7108,120.8507,120.6593,120.7918,3700.0
2014-05-15 10:55:00,164.17,164.17,163.32,163.61,50900.0,120.858,120.858,120.2323,120.4458,50900.0
2014-05-15 11:00:00,163.63,163.83,163.47,163.47,17200.0,120.4605,120.6077,120.3427,120.3427,17200.0
2014-05-15 11:05:00,163.5,163.77,163.5,163.57,12300.0,120.3648,120.5636,120.3648,120.4163,12300.0
2014-05-15 11:10:00,163.49,163.67,163.34,163.35,6800.0,120.3574,120.4899,120.247,120.2544,6800.0
2014-05-15 11:15:00,163.32,163.65,163.27,163.51,7600.0,120.2323,120.4752,120.1955,120.3721,7600.0
2014-05-15 11:20:00,163.49,163.62,163.36,163.42,7500.0,120.3574,120.4531,120.2617,120.3059,7500.0
2014-05-15 11:25:00,163.42,163.52,163.22,163.22,9200.0,120.3059,120.3795,120.1587,120.1587,9200.0
2014-05-15 11:30:00,163.22,163.5,163.13,163.46,6600.0,120.1587,120.3648,120.0924,120.3353,6600.0
2014-05-15 11:35:00,163.47,163.68,163.39,163.68,3000.0,120.3427,120.4973,120.2838,120.4973,3000.0
2014-05-15 11:40:00,163.67,163.67,163.39,163.45,3900.0,120.4899,120.4899,120.2838,120.328,3900.0
2014-05-15 11:45:00,163.42,163.43,163.09,163.09,6100.0,120.3059,120.3133,120.063,120.063,6100.0
2014-05-15 11:50:00,163.12,163.19,162.9,162.92,20600.0,120.085,120.1366,119.9231,119.9378,20600.0
2014-05-15 11:55:00,162.93,163.04,162.77,163.01,5400.0,119.9452,120.0261,119.8274,120.0041,5400.0
2014-05-15 12:00:00,163.04,163.1,162.97,162.99,3900.0,120.0261,120.0703,119.9746,119.9893,3900.0
2014-05-15 12:05:00,163.0,163.38,163.0,163.19,9400.0,119.9967,120.2764,119.9967,120.1366,9400.0
2014-05-15 12:10:00,163.19,163.46,163.12,163.45,11800.0,120.1366,120.3353,120.085,120.328,11800.0
2014-05-15 12:15:00,163.47,163.5,163.3,163.5,16300.0,120.3427,120.3648,120.2176,120.3648,16300.0
2014-05-15 12:20:00,163.52,163.65,163.5,163.6,8800.0,120.3795,120.4752,120.3648,120.4384,8800.0
2014-05-15 12:25:00,163.57,163.59,163.37,163.51,9200.0,120.4163,120.431,120.2691,120.3721,9200.0
2014-05-15 12:30:00,163.41,163.78,163.4,163.78,3600.0,120.2985,120.5709,120.2912,120.5709,3600.0
2014-05-15 12:35:00,163.76,163.85,163.64,163.69,7300.0,120.5562,120.6224,120.4679,120.5047,7300.0
2014-05-15 12:40:00,163.66,163.7,163.56,163.68,2100.0,120.4826,120.512,120.409,120.4973,2100.0
2014-05-15 12:45:00,163.67,163.67,163.54,163.56,6900.0,120.4899,120.4899,120.3942,120.409,6900.0
2014-05-15 12:50:00,163.54,163.68,163.54,163.68,2300.0,120.3942,120.4973,120.3942,120.4973,2300.0
2014-05-15 12:55:00,163.68,163.84,163.68,163.74,4900.0,120.4973,120.6151,120.4973,120.5415,4900.0
2014-05-15 13:00:00,163.79,163.81,163.63,163.73,2600.0,120.5783,120.593,120.4605,120.5341,2600.0
2014-05-15 13:05:00,163.66,163.73,163.56,163.56,1800.0,120.4826,120.5341,120.409,120.409,1800.0
2014-05-15 13:10:00,163.65,163.65,163.5,163.51,5600.0,120.4752,120.4752,120.3648,120.3721,5600.0
2014-05-15 13:15:00,163.51,163.56,163.46,163.53,4600.0,120.3721,120.409,120.3353,120.3869,4600.0
2014-05-15 13:20:00,163.5,163.6,163.47,163.54,3900.0,120.3648,120.4384,120.3427,120.3942,3900.0
2014-05-15 13:25:00,163.55,163.59,163.36,163.5,14600.0,120.4016,120.431,120.2617,120.3648,14600.0
2014-05-15 13:30:00,163.52,163.56,163.35,163.45,4400.0,120.3795,120.409,120.2544,120.328,4400.0
2014-05-15 13:35:00,163.56,163.56,163.27,163.31,4100.0,120.409,120.409,120.1955,120.2249,4100.0
2014-05-15 13:40:00,163.31,163.31,163.13,163.22,2400.0,120.2249,120.2249,120.0924,120.1587,2400.0
2014-05-15 13:45:00,163.25,163.26,163.05,163.2,5200.0,120.1807,120.1881,120.0335,120.1439,5200.0
2014-05-15 13:50:00,163.2,163.39,163.14,163.39,4500.0,120.1439,120.2838,120.0998,120.2838,4500.0
2014-05-15 13:55:00,163.31,163.45,163.3,163.45,4300.0,120.2249,120.328,120.2176,120.328,4300.0
2014-05-15 14:00:00,163.38,163.44,163.28,163.44,3300.0,120.2764,120.3206,120.2028,120.3206,3300.0
2014-05-15 14:05:00,163.38,163.56,163.38,163.55,4100.0,120.2764,120.409,120.2764,120.4016,4100.0
2014-05-15 14:10:00,163.55,163.76,163.51,163.54,7500.0,120.4016,120.5562,120.3721,120.3942,7500.0
2014-05-15 14:15:00,163.5,163.54,163.27,163.38,29700.0,120.3648,120.3942,120.1955,120.2764,29700.0
2014-05-15 14:20:00,163.34,163.42,163.21,163.42,5300.0,120.247,120.3059,120.1513,120.3059,5300.0
2014-05-15 14:25:00,163.34,163.46,163.32,163.45,7200.0,120.247,120.3353,120.2323,120.328,7200.0
2014-05-15 14:30:00,163.44,163.62,163.44,163.54,5400.0,120.3206,120.4531,120.3206,120.3942,5400.0
2014-05-15 14:35:00,163.5,163.7,163.5,163.58,7200.0,120.3648,120.512,120.3648,120.4237,7200.0
2014-05-15 14:40:00,163.6,163.65,163.5,163.57,5000.0,120.4384,120.4752,120.3648,120.4163,5000.0
2014-05-15 14:45:00,163.51,163.65,163.45,163.65,11800.0,120.3721,120.4752,120.328,120.4752,11800.0
2014-05-15 14:50:00,163.6,163.9,163.6,163.85,4100.0,120.4384,120.6593,120.4384,120.6224,4100.0
2014-05-15 14:55:00,163.85,163.91,163.66,163.75,5100.0,120.6224,120.6666,120.4826,120.5488,5100.0
2014-05-15 15:00:00,163.75,163.82,163.63,163.76,7000.0,120.5488,120.6004,120.4605,120.5562,7000.0
2014-05-15 15:05:00,163.78,163.78,163.53,163.69,9800.0,120.5709,120.5709,120.3869,120.5047,9800.0
2014-05-15 15:10:00,163.7,163.82,163.6,163.63,7300.0,120.512,120.6004,120.4384,120.4605,7300.0
2014-05-15 15:15:00,163.63,163.65,163.35,163.4,7100.0,120.4605,120.4752,120.2544,120.2912,7100.0
2014-05-15 15:20:00,163.41,163.59,163.34,163.59,18500.0,120.2985,120.431,120.247,120.431,18500.0
2014-05-15 15:25:00,163.5,163.56,163.31,163.52,8600.0,120.3648,120.409,120.2249,120.3795,8600.0
2014-05-15 15:30:00,163.52,163.54,163.33,163.39,13500.0,120.3795,120.3942,120.2396,120.2838,13500.0
2014-05-15 15:35:00,163.39,163.78,163.39,163.69,13600.0,120.2838,120.5709,120.2838,120.5047,13600.0
2014-05-15 15:40:00,163.68,163.75,163.56,163.61,15500.0,120.4973,120.5488,120.409,120.4458,15500.0
2014-05-15 15:45:00,163.65,163.74,163.62,163.66,16000.0,120.4752,120.5415,120.4531,120.4826,16000.0
2014-05-15 15:50:00,163.65,163.65,163.48,163.51,28300.0,120.4752,120.4752,120.3501,120.3721,28300.0
2014-05-15 15:55:00,163.53,163.64,163.41,163.54,38400.0,120.3869,120.4679,120.2985,120.3942,38400.0
2014-05-16 09:30:00,163.69,164.04,163.54,163.87,109800.0,120.5047,120.7623,120.3942,120.6372,109800.0
2014-05-16 09:35:00,163.87,164.12,163.62,163.75,9700.0,120.6372,120.8212,120.4531,120.5488,9700.0
2014-05-16 09:40:00,163.75,164.24,163.63,163.97,7900.0,120.5488,120.9096,120.4605,120.7108,7900.0
2014-05-16 09:45:00,163.98,164.25,163.89,164.14,16400.0,120.7182,120.9169,120.6519,120.8359,16400.0
2014-05-16 09:50:00,164.1,164.19,163.97,164.09,11900.0,120.8065,120.8727,120.7108,120.7991,11900.0
2014-05-16 09:55:00,164.04,164.26,163.61,164.26,9900.0,120.7623,120.9243,120.4458,120.9243,9900.0
2014-05-16 10:00:00,164.17,164.29,163.54,163.58,15000.0,120.858,120.9464,120.3942,120.4237,15000.0
2014-05-16 10:05:00,163.58,163.58,163.17,163.23,5000.0,120.4237,120.4237,120.1218,120.166,5000.0
2014-05-16 10:10:00,163.22,163.35,163.18,163.29,13000.0,120.1587,120.2544,120.1292,120.2102,13000.0
2014-05-16 10:15:00,163.2,163.42,163.17,163.32,2800.0,120.1439,120.3059,120.1218,120.2323,2800.0
2014-05-16 10:20:00,163.2,163.36,163.04,163.05,4800.0,120.1439,120.2617,120.0261,120.0335,4800.0
2014-05-16 10:25:00,163.02,163.08,162.9,162.9,6400.0,120.0114,120.0556,119.9231,119.9231,6400.0
2014-05-16 10:30:00,162.9,163.2,162.89,163.09,3400.0,119.9231,120.1439,119.9157,120.063,3400.0
2014-05-16 10:35:00,163.14,163.26,162.9,163.24,42600.0,120.0998,120.1881,119.9231,120.1734,42600.0
2014-05-16 10:40:00,163.24,163.31,163.18,163.24,4700.0,120.1734,120.2249,120.1292,120.1734,4700.0
2014-05-16 10:45:00,163.25,163.29,163.23,163.26,1700.0,120.1807,120.2102,120.166,120.1881,1700.0
2014-05-16 10:50:00,163.36,163.37,163.29,163.34,5000.0,120.2617,120.2691,120.2102,120.247,5000.0
2014-05-16 10:55:00,163.39,163.42,163.16,163.16,9300.0,120.2838,120.3059,120.1145,120.1145,9300.0
2014-05-16 11:00:00,163.16,163.16,162.92,162.98,7100.0,120.1145,120.1145,119.9378,119.982,7100.0
2014-05-16 11:05:00,162.98,163.13,162.98,163.13,4200.0,119.982,120.0924,119.982,120.0924,4200.0
2014-05-16 11:10:00,163.11,163.15,163.07,163.09,1600.0,120.0777,120.1071,120.0482,120.063,1600.0
2014-05-16 11:15:00,163.09,163.21,163.09,163.12,1900.0,120.063,120.1513,120.063,120.085,1900.0
2014-05-16 11:20:00,163.17,163.17,162.98,163.04,3100.0,120.1218,120.1218,119.982,120.0261,3100.0
2014-05-16 11:25:00,163.05,163.07,162.95,163.0,4400.0,120.0335,120.0482,119.9599,119.9967,4400.0
2014-05-16 11:30:00,163.02,163.26,163.0,163.21,3500.0,120.0114,120.1881,119.9967,120.1513,3500.0
2014-05-16 11:35:00,163.22,163.31,163.16,163.17,3600.0,120.1587,120.2249,120.1145,120.1218,3600.0
2014-05-16 11:40:00,163.13,163.17,162.97,163.0,4900.0,120.0924,120.1218,119.9746,119.9967,4900.0
2014-05-16 11:45:00,163.02,163.02,162.96,163.0,4000.0,120.0114,120.0114,119.9673,119.9967,4000.0
2014-05-16 11:50:00,163.03,163.06,162.83,162.83,5600.0,120.0188,120.0409,119.8715,119.8715,5600.0
2014-05-16 11:55:00,162.79,162.89,162.77,162.87,2900.0,119.8421,119.9157,119.8274,119.901,2900.0
2014-05-16 12:00:00,162.89,162.89,162.79,162.84,3800.0,119.9157,119.9157,119.8421,119.8789,3800.0
2014-05-16 12:05:00,162.79,162.86,162.61,162.61,3700.0,119.8421,119.8936,119.7096,119.7096,3700.0
2014-05-16 12:10:00,162.61,162.66,162.53,162.55,5300.0,119.7096,119.7464,119.6507,119.6654,5300.0
2014-05-16 12:15:00,162.59,162.63,162.55,162.59,3500.0,119.6949,119.7243,119.6654,119.6949,3500.0
2014-05-16 12:20:00,162.61,162.61,162.43,162.44,19500.0,119.7096,119.7096,119.5771,119.5844,19500.0
2014-05-16 12:25:00,162.42,162.47,162.21,162.27,9100.0,119.5697,119.6065,119.4151,119.4593,9100.0
2014-05-16 12:30:00,162.25,162.3,162.21,162.29,4800.0,119.4446,119.4814,119.4151,119.474,4800.0
2014-05-16 12:35:00,162.3,162.41,162.23,162.41,6200.0,119.4814,119.5624,119.4298,119.5624,6200.0
2014-05-16 12:40:00,162.4,162.41,162.2,162.22,3400.0,119.555,119.5624,119.4078,119.4225,3400.0
2014-05-16 12:45:00,162.24,162.24,162.09,162.22,6800.0,119.4372,119.4372,119.3268,119.4225,6800.0
2014-05-16 12:50:00,162.26,162.26,162.11,162.16,2600.0,119.4519,119.4519,119.3415,119.3783,2600.0
2014-05-16 12:55:00,162.16,162.23,162.16,162.2,4400.0,119.3783,119.4298,119.3783,119.4078,4400.0
2014-05-16 13:00:00,162.18,162.18,162.06,162.09,6100.0,119.393,119.393,119.3047,119.3268,6100.0
2014-05-16 13:05:00,162.1,162.18,162.06,162.18,11500.0,119.3341,119.393,119.3047,119.393,11500.0
2014-05-16 13:10:00,162.19,162.22,162.12,162.12,12600.0,119.4004,119.4225,119.3489,119.3489,12600.0
2014-05-16 13:15:00,162.13,162.27,162.13,162.2,5800.0,119.3562,119.4593,119.3562,119.4078,5800.0
2014-05-16 13:20:00,162.23,162.36,162.22,162.35,6300.0,119.4298,119.5255,119.4225,119.5182,6300.0
2014-05-16 13:25:00,162.33,162.41,162.31,162.36,6300.0,119.5035,119.5624,119.4887,119.5255,6300.0
2014-05-16 13:30:00,162.35,162.39,162.26,162.32,5700.0,119.5182,119.5476,119.4519,119.4961,5700.0
2014-05-16 13:35:00,162.35,162.4,162.26,162.28,4600.0,119.5182,119.555,119.4519,119.4667,4600.0
2014-05-16 13:40:00,162.28,162.37,162.2,162.25,7200.0,119.4667,119.5329,119.4078,119.4446,7200.0
2014-05-16 13:45:00,162.25,162.26,162.14,162.26,5100.0,119.4446,119.4519,119.3636,119.4519,5100.0
2014-05-16 13:50:00,162.28,162.35,162.22,162.22,7600.0,119.4667,119.5182,119.4225,119.4225,7600.0
2014-05-16 13:55:00,162.26,162.28,162.22,162.26,4700.0,119.4519,119.4667,119.4225,119.4519,4700.0
2014-05-16 14:00:00,162.29,162.29,162.11,162.12,4700.0,119.474,119.474,119.3415,119.3489,4700.0
2014-05-16 14:05:00,162.13,162.25,162.09,162.25,8300.0,119.3562,119.4446,119.3268,119.4446,8300.0
2014-05-16 14:10:00,162.24,162.25,162.17,162.21,4200.0,119.4372,119.4446,119.3857,119.4151,4200.0
2014-05-16 14:15:00,162.2,162.27,162.14,162.18,5700.0,119.4078,119.4593,119.3636,119.393,5700.0
2014-05-16 14:20:00,162.17,162.29,162.17,162.19,7100.0,119.3857,119.474,119.3857,119.4004,7100.0
2014-05-16 14:25:00,162.19,162.33,162.19,162.27,6100.0,119.4004,119.5035,119.4004,119.4593,6100.0
2014-05-16 14:30:00,162.29,162.36,162.29,162.32,6100.0,119.474,119.5255,119.474,119.4961,6100.0
2014-05-16 14:35:00,162.32,162.35,162.28,162.28,5800.0,119.4961,119.5182,119.4667,119.4667,5800.0
2014-05-16 14:40:00,162.32,162.5,162.32,162.45,13300.0,119.4961,119.6286,119.4961,119.5918,13300.0
2014-05-16 14:45:00,162.48,162.55,162.46,162.49,10300.0,119.6139,119.6654,119.5992,119.6212,10300.0
2014-05-16 14:50:00,162.51,162.53,162.46,162.51,5000.0,119.636,119.6507,119.5992,119.636,5000.0
2014-05-16 14:55:00,162.5,162.74,162.49,162.74,6700.0,119.6286,119.8053,119.6212,119.8053,6700.0
2014-05-16 15:00:00,162.73,162.8,162.68,162.74,8600.0,119.7979,119.8495,119.7611,119.8053,8600.0
2014-05-16 15:05:00,162.75,162.77,162.67,162.75,17800.0,119.8127,119.8274,119.7538,119.8127,17800.0
2014-05-16 15:10:00,162.75,162.77,162.45,162.52,77700.0,119.8127,119.8274,119.5918,119.6433,77700.0
2014-05-16 15:15:00,162.57,162.59,162.32,162.48,41800.0,119.6801,119.6949,119.4961,119.6139,41800.0
2014-05-16 15:20:00,162.49,162.51,162.34,162.35,42800.0,119.6212,119.636,119.5108,119.5182,42800.0
2014-05-16 15:25:00,162.37,162.37,162.15,162.17,49700.0,119.5329,119.5329,119.3709,119.3857,49700.0
2014-05-16 15:30:00,162.2,162.35,162.18,162.28,72500.0,119.4078,119.5182,119.393,119.4667,72500.0
2014-05-16 15:35:00,162.28,162.41,162.21,162.4,39800.0,119.4667,119.5624,119.4151,119.555,39800.0
2014-05-16 15:40:00,162.43,162.45,162.19,162.27,64900.0,119.5771,119.5918,119.4004,119.4593,64900.0
2014-05-16 15:45:00,162.28,162.38,162.13,162.24,90800.0,119.4667,119.5403,119.3562,119.4372,90800.0
2014-05-16 15:50:00,162.24,162.24,162.19,162.21,69800.0,119.4372,119.4372,119.4004,119.4151,69800.0
2014-05-16 15:55:00,162.21,162.21,162.01,162.1,158800.0,119.4151,119.4151,119.2679,119.3341,158800.0
2014-05-19 09:30:00,162.15,162.62,161.7,162.62,35600.0,119.3709,119.717,119.0397,119.717,35600.0
2014-05-19 09:35:00,162.89,163.24,162.74,162.93,11800.0,119.9157,120.1734,119.8053,119.9452,11800.0
2014-05-19 09:40:00,163.06,163.06,162.59,162.72,44100.0,120.0409,120.0409,119.6949,119.7906,44100.0
2014-05-19 09:45:00,162.75,163.13,162.75,162.87,14400.0,119.8127,120.0924,119.8127,119.901,14400.0
2014-05-19 09:50:00,162.82,162.98,162.16,162.41,38000.0,119.8642,119.982,119.3783,119.5624,38000.0
2014-05-19 09:55:00,162.43,162.63,162.25,162.3,14000.0,119.5771,119.7243,119.4446,119.4814,14000.0
2014-05-19 10:00:00,162.31,162.5,162.21,162.41,37900.0,119.4887,119.6286,119.4151,119.5624,37900.0
2014-05-19 10:05:00,162.41,162.47,162.32,162.45,12700.0,119.5624,119.6065,119.4961,119.5918,12700.0
2014-05-19 10:10:00,162.45,162.45,162.11,162.43,9900.0,119.5918,119.5918,119.3415,119.5771,9900.0
2014-05-19 10:15:00,162.45,162.54,162.39,162.5,21400.0,119.5918,119.6581,119.5476,119.6286,21400.0
2014-05-19 10:20:00,162.52,162.56,162.35,162.4,12800.0,119.6433,119.6728,119.5182,119.555,12800.0
2014-05-19 10:25:00,162.4,162.5,162.3,162.4,11500.0,119.555,119.6286,119.4814,119.555,11500.0
2014-05-19 10:30:00,162.4,162.45,162.28,162.42,11100.0,119.555,119.5918,119.4667,119.5697,11100.0
2014-05-19 10:35:00,162.39,162.55,162.33,162.35,31800.0,119.5476,119.6654,119.5035,119.5182,31800.0
2014-05-19 10:40:00,162.33,162.52,162.21,162.52,7400.0,119.5035,119.6433,119.4151,119.6433,7400.0
2014-05-19 10:45:00,162.46,162.5,162.35,162.35,9900.0,119.5992,119.6286,119.5182,119.5182,9900.0
2014-05-19 10:50:00,162.37,162.42,162.27,162.4,5500.0,119.5329,119.5697,119.4593,119.555,5500.0
2014-05-19 10:55:00,162.4,162.57,162.4,162.55,8300.0,119.555,119.6801,119.555,119.6654,8300.0
2014-05-19 11:00:00,162.51,162.64,162.51,162.64,4900.0,119.636,119.7317,119.636,119.7317,4900.0
2014-05-19 11:05:00,162.61,162.77,162.56,162.77,5700.0,119.7096,119.8274,119.6728,119.8274,5700.0
2014-05-19 11:10:00,162.81,162.9,162.78,162.85,6200.0,119.8568,119.9231,119.8347,119.8863,6200.0
2014-05-19 11:15:00,162.86,162.86,162.74,162.76,6000.0,119.8936,119.8936,119.8053,119.82,6000.0
2014-05-19 11:20:00,162.75,162.83,162.69,162.75,2900.0,119.8127,119.8715,119.7685,119.8127,2900.0
2014-05-19 11:25:00,162.74,162.84,162.59,162.73,11400.0,119.8053,119.8789,119.6949,119.7979,11400.0
2014-05-19 11:30:00,162.71,162.75,162.59,162.61,12300.0,119.7832,119.8127,119.6949,119.7096,12300.0
2014-05-19 11:35:00,162.68,162.69,162.41,162.41,17000.0,119.7611,119.7685,119.5624,119.5624,17000.0
2014-05-19 11:40:00,162.42,162.52,162.34,162.41,19900.0,119.5697,119.6433,119.5108,119.5624,19900.0
2014-05-19 11:45:00,162.44,162.51,162.35,162.44,8500.0,119.5844,119.636,119.5182,119.5844,8500.0
2014-05-19 11:50:00,162.45,162.47,162.31,162.46,14900.0,119.5918,119.6065,119.4887,119.5992,14900.0
2014-05-19 11:55:00,162.46,162.53,162.36,162.37,26400.0,119.5992,119.6507,119.5255,119.5329,26400.0
2014-05-19 12:00:00,162.38,162.44,162.35,162.37,10200.0,119.5403,119.5844,119.5182,119.5329,10200.0
2014-05-19 12:05:00,162.35,162.4,162.34,162.4,8700.0,119.5182,119.555,119.5108,119.555,8700.0
2014-05-19 12:10:00,162.39,162.4,162.16,162.21,16000.0,119.5476,119.555,119.3783,119.4151,16000.0
2014-05-19 12:15:00,162.22,162.22,162.05,162.18,12000.0,119.4225,119.4225,119.2973,119.393,12000.0
2014-05-19 12:20:00,162.17,162.2,162.11,162.15,10200.0,119.3857,119.4078,119.3415,119.3709,10200.0
2014-05-19 12:25:00,162.16,162.24,162.1,162.18,5600.0,119.3783,119.4372,119.3341,119.393,5600.0
2014-05-19 12:30:00,162.2,162.25,162.15,162.17,6000.0,119.4078,119.4446,119.3709,119.3857,6000.0
2014-05-19 12:35:00,162.23,162.33,162.23,162.33,6000.0,119.4298,119.5035,119.4298,119.5035,6000.0
2014-05-19 12:40:00,162.3,162.42,162.3,162.35,5600.0,119.4814,119.5697,119.4814,119.5182,5600.0
2014-05-19 12:45:00,162.36,162.45,162.36,162.39,18000.0,119.5255,119.5918,119.5255,119.5476,18000.0
2014-05-19 12:50:00,162.4,162.45,162.4,162.41,5000.0,119.555,119.5918,119.555,119.5624,5000.0
2014-05-19 12:55:00,162.41,162.42,162.33,162.42,4000.0,119.5624,119.5697,119.5035,119.5697,4000.0
2014-05-19 13:00:00,162.42,162.47,162.4,162.42,9400.0,119.5697,119.6065,119.555,119.5697,9400.0
2014-05-19 13:05:00,162.43,162.52,162.39,162.5,3600.0,119.5771,119.6433,119.5476,119.6286,3600.0
2014-05-19 13:10:00,162.53,162.62,162.52,162.62,2600.0,119.6507,119.717,119.6433,119.717,2600.0
2014-05-19 13:15:00,162.55,162.57,162.49,162.51,9000.0,119.6654,119.6801,119.6212,119.636,9000.0
2014-05-19 13:20:00,162.52,162.65,162.52,162.64,5300.0,119.6433,119.739,119.6433,119.7317,5300.0
2014-05-19 13:25:00,162.66,162.7,162.57,162.61,4100.0,119.7464,119.7758,119.6801,119.7096,4100.0
2014-05-19 13:30:00,162.56,162.66,162.56,162.59,5300.0,119.6728,119.7464,119.6728,119.6949,5300.0
2014-05-19 13:35:00,162.6,162.68,162.54,162.54,4400.0,119.7022,119.7611,119.6581,119.6581,4400.0
2014-05-19 13:40:00,162.6,162.62,162.47,162.55,11200.0,119.7022,119.717,119.6065,119.6654,11200.0
2014-05-19 13:45:00,162.51,162.51,162.42,162.49,24800.0,119.636,119.636,119.5697,119.6212,24800.0
2014-05-19 13:50:00,162.48,162.49,162.3,162.3,13700.0,119.6139,119.6212,119.4814,119.4814,13700.0
2014-05-19 13:55:00,162.3,162.37,162.17,162.28,32500.0,119.4814,119.5329,119.3857,119.4667,32500.0
2014-05-19 14:00:00,162.31,162.31,162.17,162.17,26800.0,119.4887,119.4887,119.3857,119.3857,26800.0
2014-05-19 14:05:00,162.23,162.27,162.11,162.16,17500.0,119.4298,119.4593,119.3415,119.3783,17500.0
2014-05-19 14:10:00,162.17,162.19,162.1,162.13,7300.0,119.3857,119.4004,119.3341,119.3562,7300.0
2014-05-19 14:15:00,162.13,162.19,162.1,162.13,11100.0,119.3562,119.4004,119.3341,119.3562,11100.0
2014-05-19 14:20:00,162.14,162.41,162.14,162.39,9100.0,119.3636,119.5624,119.3636,119.5476,9100.0
2014-05-19 14:25:00,162.38,162.4,162.21,162.38,10600.0,119.5403,119.555,119.4151,119.5403,10600.0
2014-05-19 14:30:00,162.37,162.42,162.32,162.32,6300.0,119.5329,119.5697,119.4961,119.4961,6300.0
2014-05-19 14:35:00,162.37,162.43,162.34,162.4,18500.0,119.5329,119.5771,119.5108,119.555,18500.0
2014-05-19 14:40:00,162.4,162.45,162.38,162.39,6000.0,119.555,119.5918,119.5403,119.5476,6000.0
2014-05-19 14:45:00,162.43,162.55,162.41,162.53,7400.0,119.5771,119.6654,119.5624,119.6507,7400.0
2014-05-19 14:50:00,162.53,162.53,162.44,162.48,18600.0,119.6507,119.6507,119.5844,119.6139,18600.0
2014-05-19 14:55:00,162.5,162.51,162.41,162.44,3900.0,119.6286,119.636,119.5624,119.5844,3900.0
2014-05-19 15:00:00,162.48,162.58,162.48,162.53,12300.0,119.6139,119.6875,119.6139,119.6507,12300.0
2014-05-19 15:05:00,162.56,162.61,162.5,162.6,3300.0,119.6728,119.7096,119.6286,119.7022,3300.0
2014-05-19 15:10:00,162.61,162.61,162.54,162.6,3900.0,119.7096,119.7096,119.6581,119.7022,3900.0
2014-05-19 15:15:00,162.58,162.59,162.38,162.38,17700.0,119.6875,119.6949,119.5403,119.5403,17700.0
2014-05-19 15:20:00,162.37,162.46,162.34,162.45,9200.0,119.5329,119.5992,119.5108,119.5918,9200.0
2014-05-19 15:25:00,162.46,162.51,162.45,162.51,8100.0,119.5992,119.636,119.5918,119.636,8100.0
2014-05-19 15:30:00,162.52,162.58,162.39,162.5,28100.0,119.6433,119.6875,119.5476,119.6286,28100.0
2014-05-19 15:35:00,162.51,162.53,162.23,162.26,62100.0,119.636,119.6507,119.4298,119.4519,62100.0
2014-05-19 15:40:00,162.25,162.32,162.24,162.26,50400.0,119.4446,119.4961,119.4372,119.4519,50400.0
2014-05-19 15:45:00,162.29,162.38,162.25,162.36,35000.0,119.474,119.5403,119.4446,119.5255,35000.0
2014-05-19 15:50:00,162.38,162.48,162.31,162.47,19500.0,119.5403,119.6139,119.4887,119.6065,19500.0
2014-05-19 15:55:00,162.51,162.58,162.29,162.29,78700.0,119.636,119.6875,119.474,119.474,78700.0
2014-05-20 09:30:00,162.49,162.5,162.05,162.23,47000.0,119.6212,119.6286,119.2973,119.4298,47000.0
2014-05-20 09:35:00,162.23,162.41,162.1,162.14,15600.0,119.4298,119.5624,119.3341,119.3636,15600.0
2014-05-20 09:40:00,162.16,162.21,161.87,162.0,6800.0,119.3783,119.4151,119.1648,119.2605,6800.0
2014-05-20 09:45:00,161.98,162.1,161.75,161.9,9100.0,119.2458,119.3341,119.0765,119.1869,9100.0
2014-05-20 09:50:00,161.75,162.01,161.7,161.84,3900.0,119.0765,119.2679,119.0397,119.1427,3900.0
2014-05-20 09:55:00,161.81,161.94,161.55,161.64,24800.0,119.1206,119.2164,118.9292,118.9955,24800.0
2014-05-20 10:00:00,161.66,161.66,161.39,161.41,17400.0,119.0102,119.0102,118.8115,118.8262,17400.0
2014-05-20 10:05:00,161.41,161.45,161.19,161.35,12100.0,118.8262,118.8556,118.6642,118.782,12100.0
2014-05-20 10:10:00,161.43,161.63,161.35,161.37,5100.0,118.8409,118.9881,118.782,118.7967,5100.0
2014-05-20 10:15:00,161.36,161.54,161.36,161.4,8400.0,118.7894,118.9219,118.7894,118.8188,8400.0
2014-05-20 10:20:00,161.42,161.46,161.24,161.31,4800.0,118.8335,118.863,118.701,118.7526,4800.0
2014-05-20 10:25:00,161.26,161.51,161.23,161.36,4500.0,118.7158,118.8998,118.6937,118.7894,4500.0
2014-05-20 10:30:00,161.28,161.56,161.28,161.52,3400.0,118.7305,118.9366,118.7305,118.9072,3400.0
2014-05-20 10:35:00,161.49,161.64,161.29,161.29,6700.0,118.8851,118.9955,118.7378,118.7378,6700.0
2014-05-20 10:40:00,161.26,161.44,161.23,161.34,8300.0,118.7158,118.8483,118.6937,118.7746,8300.0
2014-05-20 10:45:00,161.29,161.3,161.06,161.17,4900.0,118.7378,118.7452,118.5685,118.6495,4900.0
2014-05-20 10:50:00,161.13,161.15,161.01,161.07,5500.0,118.6201,118.6348,118.5317,118.5759,5500.0
2014-05-20 10:55:00,161.06,161.28,161.06,161.21,7100.0,118.5685,118.7305,118.5685,118.6789,7100.0
2014-05-20 11:00:00,161.22,161.57,161.22,161.57,6100.0,118.6863,118.944,118.6863,118.944,6100.0
2014-05-20 11:05:00,161.58,161.62,161.34,161.36,6700.0,118.9513,118.9808,118.7746,118.7894,6700.0
2014-05-20 11:10:00,161.34,161.34,161.14,161.16,6900.0,118.7746,118.7746,118.6274,118.6421,6900.0
2014-05-20 11:15:00,161.21,161.47,161.21,161.36,6900.0,118.6789,118.8703,118.6789,118.7894,6900.0
2014-05-20 11:20:00,161.31,161.45,161.31,161.41,3600.0,118.7526,118.8556,118.7526,118.8262,3600.0
2014-05-20 11:25:00,161.41,161.54,161.25,161.25,2800.0,118.8262,118.9219,118.7084,118.7084,2800.0
2014-05-20 11:30:00,161.25,161.29,161.19,161.19,2800.0,118.7084,118.7378,118.6642,118.6642,2800.0
2014-05-20 11:35:00,161.19,161.24,161.11,161.23,7600.0,118.6642,118.701,118.6053,118.6937,7600.0
2014-05-20 11:40:00,161.26,161.27,161.11,161.19,9400.0,118.7158,118.7231,118.6053,118.6642,9400.0
2014-05-20 11:45:00,161.23,161.28,161.2,161.22,8900.0,118.6937,118.7305,118.6716,118.6863,8900.0
2014-05-20 11:50:00,161.23,161.23,160.91,160.92,9900.0,118.6937,118.6937,118.4581,118.4655,9900.0
2014-05-20 11:55:00,160.92,161.03,160.86,160.89,4800.0,118.4655,118.5464,118.4213,118.4434,4800.0
2014-05-20 12:00:00,160.87,160.94,160.62,160.73,11700.0,118.4286,118.4802,118.2446,118.3256,11700.0
2014-05-20 12:05:00,160.68,160.82,160.61,160.74,3900.0,118.2888,118.3918,118.2372,118.3329,3900.0
2014-05-20 12:10:00,160.72,160.73,160.41,160.53,17100.0,118.3182,118.3256,118.09,118.1783,17100.0
2014-05-20 12:15:00,160.49,160.72,160.49,160.66,5200.0,118.1489,118.3182,118.1489,118.274,5200.0
2014-05-20 12:20:00,160.65,160.75,160.58,160.75,7000.0,118.2667,118.3403,118.2152,118.3403,7000.0
2014-05-20 12:25:00,160.67,160.67,160.53,160.57,8600.0,118.2814,118.2814,118.1783,118.2078,8600.0
2014-05-20 12:30:00,160.52,160.64,160.49,160.62,5600.0,118.171,118.2593,118.1489,118.2446,5600.0
2014-05-20 12:35:00,160.61,160.61,160.33,160.36,5600.0,118.2372,118.2372,118.0311,118.0532,5600.0
2014-05-20 12:40:00,160.29,160.48,160.25,160.44,3100.0,118.0017,118.1415,117.9722,118.1121,3100.0
2014-05-20 12:45:00,160.41,160.48,160.31,160.44,6900.0,118.09,118.1415,118.0164,118.1121,6900.0
2014-05-20 12:50:00,160.44,160.51,160.42,160.47,2300.0,118.1121,118.1636,118.0974,118.1342,2300.0
2014-05-20 12:55:00,160.46,160.47,160.33,160.37,2800.0,118.1268,118.1342,118.0311,118.0606,2800.0
2014-05-20 13:00:00,160.37,160.42,160.33,160.42,3300.0,118.0606,118.0974,118.0311,118.0974,3300.0
2014-05-20 13:05:00,160.38,160.39,160.17,160.24,9300.0,118.0679,118.0753,117.9133,117.9649,9300.0
2014-05-20 13:10:00,160.25,160.29,160.09,160.12,2800.0,117.9722,118.0017,117.8544,117.8765,2800.0
2014-05-20 13:15:00,160.09,160.17,160.01,160.17,4000.0,117.8544,117.9133,117.7955,117.9133,4000.0
2014-05-20 13:20:00,160.15,160.27,160.04,160.24,3700.0,117.8986,117.9869,117.8176,117.9649,3700.0
2014-05-20 13:25:00,160.2,160.21,160.09,160.16,1600.0,117.9354,117.9428,117.8544,117.906,1600.0
2014-05-20 13:30:00,160.17,160.21,160.13,160.14,3700.0,117.9133,117.9428,117.8839,117.8912,3700.0
2014-05-20 13:35:00,160.14,160.23,160.08,160.11,9800.0,117.8912,117.9575,117.8471,117.8692,9800.0
2014-05-20 13:40:00,160.07,160.14,159.94,160.14,19900.0,117.8397,117.8912,117.744,117.8912,19900.0
2014-05-20 13:45:00,160.09,160.1,159.97,160.06,7700.0,117.8544,117.8618,117.7661,117.8323,7700.0
2014-05-20 13:50:00,160.05,160.12,159.96,160.07,11400.0,117.825,117.8765,117.7587,117.8397,11400.0
2014-05-20 13:55:00,160.07,160.07,159.89,159.89,4100.0,117.8397,117.8397,117.7072,117.7072,4100.0
2014-05-20 14:00:00,159.95,160.19,159.95,160.11,6200.0,117.7514,117.928,117.7514,117.8692,6200.0
2014-05-20 14:05:00,160.12,160.22,160.1,160.18,5100.0,117.8765,117.9501,117.8618,117.9207,5100.0
2014-05-20 14:10:00,160.23,160.28,160.11,160.12,3700.0,117.9575,117.9943,117.8692,117.8765,3700.0
2014-05-20 14:15:00,160.15,160.28,160.06,160.28,3300.0,117.8986,117.9943,117.8323,117.9943,3300.0
2014-05-20 14:20:00,160.27,160.32,160.2,160.2,3200.0,117.9869,118.0237,117.9354,117.9354,3200.0
2014-05-20 14:25:00,160.21,160.22,160.13,160.19,6100.0,117.9428,117.9501,117.8839,117.928,6100.0
2014-05-20 14:30:00,160.24,160.32,160.17,160.22,7600.0,117.9649,118.0237,117.9133,117.9501,7600.0
2014-05-20 14:35:00,160.24,160.24,160.08,160.12,4200.0,117.9649,117.9649,117.8471,117.8765,4200.0
2014-05-20 14:40:00,160.13,160.27,160.13,160.24,6100.0,117.8839,117.9869,117.8839,117.9649,6100.0
2014-05-20 14:45:00,160.24,160.36,160.23,160.27,4400.0,117.9649,118.0532,117.9575,117.9869,4400.0
2014-05-20 14:50:00,160.3,160.32,160.16,160.24,4100.0,118.009,118.0237,117.906,117.9649,4100.0
2014-05-20 14:55:00,160.18,160.3,160.17,160.25,3800.0,117.9207,118.009,117.9133,117.9722,3800.0
2014-05-20 15:00:00,160.2,160.34,160.15,160.34,13400.0,117.9354,118.0385,117.8986,118.0385,13400.0
2014-05-20 15:05:00,160.35,160.47,160.31,160.46,24700.0,118.0458,118.1342,118.0164,118.1268,24700.0
2014-05-20 15:10:00,160.46,160.48,160.38,160.41,5900.0,118.1268,118.1415,118.0679,118.09,5900.0
2014-05-20 15:15:00,160.4,160.52,160.39,160.52,4300.0,118.0826,118.171,118.0753,118.171,4300.0
2014-05-20 15:20:00,160.52,160.54,160.34,160.42,7500.0,118.171,118.1857,118.0385,118.0974,7500.0
2014-05-20 15:25:00,160.41,160.66,160.38,160.55,6400.0,118.09,118.274,118.0679,118.1931,6400.0
2014-05-20 15:30:00,160.52,160.64,160.49,160.6,9200.0,118.171,118.2593,118.1489,118.2299,9200.0
2014-05-20 15:35:00,160.56,160.92,160.56,160.91,8300.0,118.2004,118.4655,118.2004,118.4581,8300.0
2014-05-20 15:40:00,160.91,161.01,160.87,160.87,11900.0,118.4581,118.5317,118.4286,118.4286,11900.0
2014-05-20 15:45:00,160.92,160.95,160.76,160.79,15300.0,118.4655,118.4875,118.3477,118.3698,15300.0
2014-05-20 15:50:00,160.79,160.8,160.66,160.68,15300.0,118.3698,118.3771,118.274,118.2888,15300.0
2014-05-20 15:55:00,160.66,160.66,160.42,160.56,30700.0,118.274,118.274,118.0974,118.2004,30700.0
2014-05-21 09:30:00,161.16,161.16,160.85,161.12,14400.0,118.6421,118.6421,118.4139,118.6127,14400.0
2014-05-21 09:35:00,160.92,161.96,160.91,161.36,8800.0,118.4655,119.2311,118.4581,118.7894,8800.0
2014-05-21 09:40:00,161.5,161.7,161.27,161.42,4500.0,118.8924,119.0397,118.7231,118.8335,4500.0
2014-05-21 09:45:00,161.37,161.54,161.3,161.39,7700.0,118.7967,118.9219,118.7452,118.8115,7700.0
2014-05-21 09:50:00,161.35,161.5,161.24,161.33,15000.0,118.782,118.8924,118.701,118.7673,15000.0
2014-05-21 09:55:00,161.32,161.32,161.03,161.19,12100.0,118.7599,118.7599,118.5464,118.6642,12100.0
2014-05-21 10:00:00,161.16,161.41,161.16,161.37,2700.0,118.6421,118.8262,118.6421,118.7967,2700.0
2014-05-21 10:05:00,161.36,161.5,161.32,161.4,5100.0,118.7894,118.8924,118.7599,118.8188,5100.0
2014-05-21 10:10:00,161.42,161.57,161.37,161.48,5900.0,118.8335,118.944,118.7967,118.8777,5900.0
2014-05-21 10:15:00,161.47,161.47,161.15,161.19,12700.0,118.8703,118.8703,118.6348,118.6642,12700.0
2014-05-21 10:20:00,161.18,161.23,161.04,161.09,3300.0,118.6569,118.6937,118.5538,118.5906,3300.0
2014-05-21 10:25:00,161.12,161.15,160.93,161.02,3300.0,118.6127,118.6348,118.4728,118.5391,3300.0
2014-05-21 10:30:00,161.06,161.18,161.04,161.18,3500.0,118.5685,118.6569,118.5538,118.6569,3500.0
2014-05-21 10:35:00,161.2,161.43,161.2,161.43,7200.0,118.6716,118.8409,118.6716,118.8409,7200.0
2014-05-21 10:40:00,161.44,161.49,161.31,161.46,3800.0,118.8483,118.8851,118.7526,118.863,3800.0
2014-05-21 10:45:00,161.49,161.65,161.46,161.65,4700.0,118.8851,119.0029,118.863,119.0029,4700.0
2014-05-21 10:50:00,161.68,162.03,161.6,162.03,19300.0,119.0249,119.2826,118.9661,119.2826,19300.0
2014-05-21 10:55:00,162.03,162.08,161.78,161.78,8900.0,119.2826,119.3194,119.0986,119.0986,8900.0
2014-05-21 11:00:00,161.78,161.82,161.68,161.77,4800.0,119.0986,119.128,119.0249,119.0912,4800.0
2014-05-21 11:05:00,161.68,161.81,161.62,161.77,8600.0,119.0249,119.1206,118.9808,119.0912,8600.0
2014-05-21 11:10:00,161.79,161.79,161.61,161.68,8900.0,119.1059,119.1059,118.9734,119.0249,8900.0
2014-05-21 11:15:00,161.67,161.84,161.67,161.8,10800.0,119.0176,119.1427,119.0176,119.1133,10800.0
2014-05-21 11:20:00,161.81,161.85,161.74,161.82,4100.0,119.1206,119.1501,119.0691,119.128,4100.0
2014-05-21 11:25:00,161.81,161.81,161.66,161.8,3400.0,119.1206,119.1206,119.0102,119.1133,3400.0
2014-05-21 11:30:00,161.78,161.88,161.72,161.78,7200.0,119.0986,119.1722,119.0544,119.0986,7200.0
2014-05-21 11:35:00,161.76,161.77,161.66,161.74,8700.0,119.0838,119.0912,119.0102,119.0691,8700.0
2014-05-21 11:40:00,161.7,161.74,161.5,161.53,4100.0,119.0397,119.0691,118.8924,118.9145,4100.0
2014-05-21 11:45:00,161.53,161.57,161.24,161.41,6100.0,118.9145,118.944,118.701,118.8262,6100.0
2014-05-21 11:50:00,161.41,161.43,161.33,161.37,2300.0,118.8262,118.8409,118.7673,118.7967,2300.0
2014-05-21 11:55:00,161.36,161.38,161.26,161.29,4400.0,118.7894,118.8041,118.7158,118.7378,4400.0
2014-05-21 12:00:00,161.3,161.41,161.28,161.41,10500.0,118.7452,118.8262,118.7305,118.8262,10500.0
2014-05-21 12:05:00,161.4,161.48,161.27,161.27,2900.0,118.8188,118.8777,118.7231,118.7231,2900.0
2014-05-21 12:10:00,161.22,161.26,161.13,161.21,3600.0,118.6863,118.7158,118.6201,118.6789,3600.0
2014-05-21 12:15:00,161.15,161.22,161.14,161.14,5000.0,118.6348,118.6863,118.6274,118.6274,5000.0
2014-05-21 12:20:00,161.14,161.23,161.1,161.14,2700.0,118.6274,118.6937,118.598,118.6274,2700.0
2014-05-21 12:25:00,161.15,161.24,161.14,161.22,7600.0,118.6348,118.701,118.6274,118.6863,7600.0
2014-05-21 12:30:00,161.22,161.27,161.11,161.15,7900.0,118.6863,118.7231,118.6053,118.6348,7900.0
2014-05-21 12:35:00,161.15,161.26,161.12,161.23,4900.0,118.6348,118.7158,118.6127,118.6937,4900.0
2014-05-21 12:40:00,161.25,161.31,161.15,161.15,3100.0,118.7084,118.7526,118.6348,118.6348,3100.0
2014-05-21 12:45:00,161.13,161.15,161.03,161.08,4000.0,118.6201,118.6348,118.5464,118.5832,4000.0
2014-05-21 12:50:00,161.05,161.2,161.04,161.19,4100.0,118.5612,118.6716,118.5538,118.6642,4100.0
2014-05-21 12:55:00,161.12,161.15,161.08,161.15,3700.0,118.6127,118.6348,118.5832,118.6348,3700.0
2014-05-21 13:00:00,161.16,161.26,161.11,161.26,3800.0,118.6421,118.7158,118.6053,118.7158,3800.0
2014-05-21 13:05:00,161.33,161.39,161.3,161.32,7400.0,118.7673,118.8115,118.7452,118.7599,7400.0
2014-05-21 13:10:00,161.3,161.38,161.27,161.27,2700.0,118.7452,118.8041,118.7231,118.7231,2700.0
2014-05-21 13:15:00,161.26,161.38,161.26,161.35,2000.0,118.7158,118.8041,118.7158,118.782,2000.0
2014-05-21 13:20:00,161.37,161.41,161.32,161.35,2300.0,118.7967,118.8262,118.7599,118.782,2300.0
2014-05-21 13:25:00,161.34,161.38,161.31,161.34,7200.0,118.7746,118.8041,118.7526,118.7746,7200.0
2014-05-21 13:30:00,161.35,161.39,161.33,161.37,2300.0,118.782,118.8115,118.7673,118.7967,2300.0
2014-05-21 13:35:00,161.37,161.38,161.3,161.37,3100.0,118.7967,118.8041,118.7452,118.7967,3100.0
2014-05-21 13:40:00,161.4,161.43,161.36,161.37,1400.0,118.8188,118.8409,118.7894,118.7967,1400.0
2014-05-21 13:45:00,161.31,161.35,161.3,161.35,2300.0,118.7526,118.782,118.7452,118.782,2300.0
2014-05-21 13:50:00,161.38,161.57,161.38,161.57,1700.0,118.8041,118.944,118.8041,118.944,1700.0
2014-05-21 13:55:00,161.56,161.57,161.45,161.45,4300.0,118.9366,118.944,118.8556,118.8556,4300.0
2014-05-21 14:00:00,161.45,161.63,161.33,161.63,10600.0,118.8556,118.9881,118.7673,118.9881,10600.0
2014-05-21 14:05:00,161.67,161.79,161.44,161.47,11500.0,119.0176,119.1059,118.8483,118.8703,11500.0
2014-05-21 14:10:00,161.44,161.45,161.25,161.4,5900.0,118.8483,118.8556,118.7084,118.8188,5900.0
2014-05-21 14:15:00,161.37,161.56,161.35,161.56,4000.0,118.7967,118.9366,118.782,118.9366,4000.0
2014-05-21 14:20:00,161.58,161.74,161.5,161.62,19700.0,118.9513,119.0691,118.8924,118.9808,19700.0
2014-05-21 14:25:00,161.6,161.67,161.53,161.61,3100.0,118.9661,119.0176,118.9145,118.9734,3100.0
2014-05-21 14:30:00,161.6,161.72,161.55,161.72,3000.0,118.9661,119.0544,118.9292,119.0544,3000.0
2014-05-21 14:35:00,161.66,161.67,161.46,161.46,4500.0,119.0102,119.0176,118.863,118.863,4500.0
2014-05-21 14:40:00,161.52,161.66,161.5,161.51,12900.0,118.9072,119.0102,118.8924,118.8998,12900.0
2014-05-21 14:45:00,161.43,161.55,161.42,161.55,12000.0,118.8409,118.9292,118.8335,118.9292,12000.0
2014-05-21 14:50:00,161.5,161.52,161.45,161.47,3100.0,118.8924,118.9072,118.8556,118.8703,3100.0
2014-05-21 14:55:00,161.47,161.49,161.38,161.48,5700.0,118.8703,118.8851,118.8041,118.8777,5700.0
2014-05-21 15:00:00,161.5,161.53,161.4,161.5,8100.0,118.8924,118.9145,118.8188,118.8924,8100.0
2014-05-21 15:05:00,161.5,161.58,161.45,161.58,4300.0,118.8924,118.9513,118.8556,118.9513,4300.0
2014-05-21 15:10:00,161.63,161.75,161.63,161.71,6600.0,118.9881,119.0765,118.9881,119.047,6600.0
2014-05-21 15:15:00,161.73,161.98,161.73,161.77,10600.0,119.0618,119.2458,119.0618,119.0912,10600.0
2014-05-21 15:20:00,161.84,161.96,161.66,161.67,22600.0,119.1427,119.2311,119.0102,119.0176,22600.0
2014-05-21 15:25:00,161.68,161.72,161.58,161.66,10400.0,119.0249,119.0544,118.9513,119.0102,10400.0
2014-05-21 15:30:00,161.66,161.75,161.63,161.74,18200.0,119.0102,119.0765,118.9881,119.0691,18200.0
2014-05-21 15:35:00,161.71,161.76,161.68,161.7,15000.0,119.047,119.0838,119.0249,119.0397,15000.0
2014-05-21 15:40:00,161.7,161.72,161.67,161.68,5300.0,119.0397,119.0544,119.0176,119.0249,5300.0
2014-05-21 15:45:00,161.69,161.78,161.66,161.69,26000.0,119.0323,119.0986,119.0102,119.0323,26000.0
2014-05-21 15:50:00,161.7,161.78,161.69,161.76,21200.0,119.0397,119.0986,119.0323,119.0838,21200.0
2014-05-21 15:55:00,161.77,161.9,161.76,161.89,46100.0,119.0912,119.1869,119.0838,119.1795,46100.0
2014-05-22 09:30:00,162.07,162.38,162.0,162.07,25700.0,119.3121,119.5403,119.2605,119.3121,25700.0
2014-05-22 09:35:00,162.1,162.23,161.6,162.02,7200.0,119.3341,119.4298,118.9661,119.2752,7200.0
2014-05-22 09:40:00,161.85,162.3,161.84,162.07,4400.0,119.1501,119.4814,119.1427,119.3121,4400.0
2014-05-22 09:45:00,162.23,162.26,161.95,162.01,23900.0,119.4298,119.4519,119.2237,119.2679,23900.0
2014-05-22 09:50:00,161.98,162.08,161.94,162.06,5300.0,119.2458,119.3194,119.2164,119.3047,5300.0
2014-05-22 09:55:00,162.04,162.07,161.8,162.01,8600.0,119.29,119.3121,119.1133,119.2679,8600.0
2014-05-22 10:00:00,162.03,162.03,161.81,161.85,3100.0,119.2826,119.2826,119.1206,119.1501,3100.0
2014-05-22 10:05:00,161.81,161.88,161.75,161.84,4200.0,119.1206,119.1722,119.0765,119.1427,4200.0
2014-05-22 10:10:00,161.84,161.96,161.82,161.92,5200.0,119.1427,119.2311,119.128,119.2016,5200.0
2014-05-22 10:15:00,161.87,162.09,161.87,162.01,7400.0,119.1648,119.3268,119.1648,119.2679,7400.0
2014-05-22 10:20:00,161.96,162.08,161.91,161.98,3400.0,119.2311,119.3194,119.1943,119.2458,3400.0
2014-05-22 10:25:00,162.03,162.13,161.83,161.9,7100.0,119.2826,119.3562,119.1354,119.1869,7100.0
2014-05-22 10:30:00,161.76,161.95,161.74,161.75,5900.0,119.0838,119.2237,119.0691,119.0765,5900.0
2014-05-22 10:35:00,161.74,161.86,161.74,161.84,2400.0,119.0691,119.1575,119.0691,119.1427,2400.0
2014-05-22 10:40:00,161.87,161.88,161.66,161.75,7600.0,119.1648,119.1722,119.0102,119.0765,7600.0
2014-05-22 10:45:00,161.69,161.97,161.69,161.97,11400.0,119.0323,119.2384,119.0323,119.2384,11400.0
2014-05-22 10:50:00,161.98,161.99,161.84,161.93,11400.0,119.2458,119.2532,119.1427,119.209,11400.0
2014-05-22 10:55:00,161.92,161.92,161.79,161.82,6100.0,119.2016,119.2016,119.1059,119.128,6100.0
2014-05-22 11:00:00,161.87,161.92,161.74,161.76,6500.0,119.1648,119.2016,119.0691,119.0838,6500.0
2014-05-22 11:05:00,161.78,161.84,161.71,161.73,2300.0,119.0986,119.1427,119.047,119.0618,2300.0
2014-05-22 11:10:00,161.72,161.87,161.72,161.84,5600.0,119.0544,119.1648,119.0544,119.1427,5600.0
2014-05-22 11:15:00,161.84,162.0,161.84,161.94,8000.0,119.1427,119.2605,119.1427,119.2164,8000.0
2014-05-22 11:20:00,161.99,162.05,161.95,162.05,6400.0,119.2532,119.2973,119.2237,119.2973,6400.0
2014-05-22 11:25:00,162.1,162.1,161.97,162.0,7100.0,119.3341,119.3341,119.2384,119.2605,7100.0
2014-05-22 11:30:00,162.02,162.02,161.89,161.92,13400.0,119.2752,119.2752,119.1795,119.2016,13400.0
2014-05-22 11:35:00,161.91,161.99,161.85,161.99,3000.0,119.1943,119.2532,119.1501,119.2532,3000.0
2014-05-22 11:40:00,162.0,162.01,161.96,161.98,5200.0,119.2605,119.2679,119.2311,119.2458,5200.0
2014-05-22 11:45:00,161.94,162.02,161.83,161.83,15700.0,119.2164,119.2752,119.1354,119.1354,15700.0
2014-05-22 11:50:00,161.9,162.0,161.9,161.97,4000.0,119.1869,119.2605,119.1869,119.2384,4000.0
2014-05-22 11:55:00,161.95,162.0,161.94,161.97,5400.0,119.2237,119.2605,119.2164,119.2384,5400.0
2014-05-22 12:00:00,161.97,162.0,161.9,162.0,8500.0,119.2384,119.2605,119.1869,119.2605,8500.0
2014-05-22 12:05:00,162.0,162.02,161.88,161.97,5300.0,119.2605,119.2752,119.1722,119.2384,5300.0
2014-05-22 12:10:00,161.88,161.92,161.85,161.87,3400.0,119.1722,119.2016,119.1501,119.1648,3400.0
2014-05-22 12:15:00,161.86,161.91,161.86,161.89,2700.0,119.1575,119.1943,119.1575,119.1795,2700.0
2014-05-22 12:20:00,161.92,161.92,161.85,161.85,2800.0,119.2016,119.2016,119.1501,119.1501,2800.0
2014-05-22 12:25:00,161.86,161.86,161.81,161.85,2200.0,119.1575,119.1575,119.1206,119.1501,2200.0
2014-05-22 12:30:00,161.89,161.9,161.81,161.81,4600.0,119.1795,119.1869,119.1206,119.1206,4600.0
2014-05-22 12:35:00,161.8,161.82,161.73,161.77,4300.0,119.1133,119.128,119.0618,119.0912,4300.0
2014-05-22 12:40:00,161.74,161.75,161.59,161.61,11600.0,119.0691,119.0765,118.9587,118.9734,11600.0
2014-05-22 12:45:00,161.58,161.58,161.37,161.37,9600.0,118.9513,118.9513,118.7967,118.7967,9600.0
2014-05-22 12:50:00,161.36,161.38,161.29,161.35,9100.0,118.7894,118.8041,118.7378,118.782,9100.0
2014-05-22 12:55:00,161.34,161.37,161.25,161.3,6400.0,118.7746,118.7967,118.7084,118.7452,6400.0
2014-05-22 13:00:00,161.33,161.5,161.32,161.5,2700.0,118.7673,118.8924,118.7599,118.8924,2700.0
2014-05-22 13:05:00,161.54,161.59,161.5,161.57,1400.0,118.9219,118.9587,118.8924,118.944,1400.0
2014-05-22 13:10:00,161.62,161.75,161.61,161.75,1400.0,118.9808,119.0765,118.9734,119.0765,1400.0
2014-05-22 13:15:00,161.69,161.78,161.69,161.72,1800.0,119.0323,119.0986,119.0323,119.0544,1800.0
2014-05-22 13:20:00,161.73,161.84,161.73,161.82,1700.0,119.0618,119.1427,119.0618,119.128,1700.0
2014-05-22 13:25:00,161.88,162.0,161.84,162.0,4300.0,119.1722,119.2605,119.1427,119.2605,4300.0
2014-05-22 13:30:00,162.0,162.0,161.93,162.0,5700.0,119.2605,119.2605,119.209,119.2605,5700.0
2014-05-22 13:35:00,161.98,162.0,161.92,161.92,3300.0,119.2458,119.2605,119.2016,119.2016,3300.0
2014-05-22 13:40:00,161.95,161.99,161.92,161.96,2800.0,119.2237,119.2532,119.2016,119.2311,2800.0
2014-05-22 13:45:00,161.94,162.0,161.93,161.93,4400.0,119.2164,119.2605,119.209,119.209,4400.0
2014-05-22 13:50:00,161.85,161.99,161.81,161.96,5200.0,119.1501,119.2532,119.1206,119.2311,5200.0
2014-05-22 13:55:00,161.97,161.99,161.9,161.91,5200.0,119.2384,119.2532,119.1869,119.1943,5200.0
2014-05-22 14:00:00,161.91,161.94,161.89,161.89,2800.0,119.1943,119.2164,119.1795,119.1795,2800.0
2014-05-22 14:05:00,161.87,161.96,161.85,161.88,5800.0,119.1648,119.2311,119.1501,119.1722,5800.0
2014-05-22 14:10:00,161.86,161.9,161.85,161.9,3400.0,119.1575,119.1869,119.1501,119.1869,3400.0
2014-05-22 14:15:00,161.86,161.86,161.81,161.86,4100.0,119.1575,119.1575,119.1206,119.1575,4100.0
2014-05-22 14:20:00,161.81,161.9,161.8,161.88,2700.0,119.1206,119.1869,119.1133,119.1722,2700.0
2014-05-22 14:25:00,161.9,161.9,161.86,161.88,2900.0,119.1869,119.1869,119.1575,119.1722,2900.0
2014-05-22 14:30:00,161.89,161.94,161.89,161.91,4200.0,119.1795,119.2164,119.1795,119.1943,4200.0
2014-05-22 14:35:00,161.91,161.95,161.87,161.87,3900.0,119.1943,119.2237,119.1648,119.1648,3900.0
2014-05-22 14:40:00,161.85,161.98,161.84,161.96,5500.0,119.1501,119.2458,119.1427,119.2311,5500.0
2014-05-22 14:45:00,161.95,162.02,161.95,161.99,4200.0,119.2237,119.2752,119.2237,119.2532,4200.0
2014-05-22 14:50:00,161.98,162.03,161.98,162.01,7200.0,119.2458,119.2826,119.2458,119.2679,7200.0
2014-05-22 14:55:00,162.02,162.02,161.96,162.01,8300.0,119.2752,119.2752,119.2311,119.2679,8300.0
2014-05-22 15:00:00,161.99,162.01,161.96,161.98,8400.0,119.2532,119.2679,119.2311,119.2458,8400.0
2014-05-22 15:05:00,161.97,161.98,161.82,161.94,7900.0,119.2384,119.2458,119.128,119.2164,7900.0
2014-05-22 15:10:00,161.94,162.05,161.92,162.04,7200.0,119.2164,119.2973,119.2016,119.29,7200.0
2014-05-22 15:15:00,162.04,162.04,161.98,161.98,15100.0,119.29,119.29,119.2458,119.2458,15100.0
2014-05-22 15:20:00,161.98,162.02,161.87,161.94,4500.0,119.2458,119.2752,119.1648,119.2164,4500.0
2014-05-22 15:25:00,161.95,161.95,161.83,161.9,5200.0,119.2237,119.2237,119.1354,119.1869,5200.0
2014-05-22 15:30:00,161.89,161.98,161.88,161.92,6300.0,119.1795,119.2458,119.1722,119.2016,6300.0
2014-05-22 15:35:00,161.91,161.92,161.85,161.88,15700.0,119.1943,119.2016,119.1501,119.1722,15700.0
2014-05-22 15:40:00,161.89,161.92,161.82,161.89,17200.0,119.1795,119.2016,119.128,119.1795,17200.0
2014-05-22 15:45:00,161.89,161.91,161.73,161.88,24100.0,119.1795,119.1943,119.0618,119.1722,24100.0
2014-05-22 15:50:00,161.87,161.93,161.83,161.88,20600.0,119.1648,119.209,119.1354,119.1722,20600.0
2014-05-22 15:55:00,161.88,161.89,161.8,161.82,40700.0,119.1722,119.1795,119.1133,119.128,40700.0
2014-05-23 09:30:00,162.67,162.86,162.21,162.7,27900.0,119.7538,119.8936,119.4151,119.7758,27900.0
2014-05-23 09:35:00,162.57,162.72,162.12,162.2,8900.0,119.6801,119.7906,119.3489,119.4078,8900.0
2014-05-23 09:40:00,162.22,162.42,161.98,162.06,14500.0,119.4225,119.5697,119.2458,119.3047,14500.0
2014-05-23 09:45:00,162.01,162.2,161.9,162.09,26900.0,119.2679,119.4078,119.1869,119.3268,26900.0
2014-05-23 09:50:00,162.0,162.17,161.97,162.05,21800.0,119.2605,119.3857,119.2384,119.2973,21800.0
2014-05-23 09:55:00,162.04,162.21,161.94,162.07,29500.0,119.29,119.4151,119.2164,119.3121,29500.0
2014-05-23 10:00:00,162.13,162.19,161.95,162.13,19800.0,119.3562,119.4004,119.2237,119.3562,19800.0
2014-05-23 10:05:00,162.18,162.41,162.05,162.41,23400.0,119.393,119.5624,119.2973,119.5624,23400.0
2014-05-23 10:10:00,162.47,162.76,162.46,162.76,6500.0,119.6065,119.82,119.5992,119.82,6500.0
2014-05-23 10:15:00,162.75,162.96,162.75,162.9,5400.0,119.8127,119.9673,119.8127,119.9231,5400.0
2014-05-23 10:20:00,162.91,163.11,162.9,163.11,5100.0,119.9304,120.0777,119.9231,120.0777,5100.0
2014-05-23 10:25:00,163.1,163.23,163.08,163.15,5800.0,120.0703,120.166,120.0556,120.1071,5800.0
2014-05-23 10:30:00,163.15,163.24,163.06,163.1,7200.0,120.1071,120.1734,120.0409,120.0703,7200.0
2014-05-23 10:35:00,163.13,163.13,162.96,163.03,8200.0,120.0924,120.0924,119.9673,120.0188,8200.0
2014-05-23 10:40:00,163.04,163.1,162.96,162.98,17800.0,120.0261,120.0703,119.9673,119.982,17800.0
2014-05-23 10:45:00,162.94,162.96,162.56,162.61,29300.0,119.9525,119.9673,119.6728,119.7096,29300.0
2014-05-23 10:50:00,162.59,162.65,162.08,162.23,66700.0,119.6949,119.739,119.3194,119.4298,66700.0
2014-05-23 10:55:00,162.2,162.59,162.19,162.52,27900.0,119.4078,119.6949,119.4004,119.6433,27900.0
2014-05-23 11:00:00,162.49,162.6,162.46,162.53,14800.0,119.6212,119.7022,119.5992,119.6507,14800.0
2014-05-23 11:05:00,162.57,162.6,162.48,162.52,17200.0,119.6801,119.7022,119.6139,119.6433,17200.0
2014-05-23 11:10:00,162.54,162.57,162.44,162.5,33300.0,119.6581,119.6801,119.5844,119.6286,33300.0
2014-05-23 11:15:00,162.49,162.54,162.45,162.52,13700.0,119.6212,119.6581,119.5918,119.6433,13700.0
2014-05-23 11:20:00,162.53,162.56,162.46,162.47,39200.0,119.6507,119.6728,119.5992,119.6065,39200.0
2014-05-23 11:25:00,162.47,162.51,162.46,162.48,17300.0,119.6065,119.636,119.5992,119.6139,17300.0
2014-05-23 11:30:00,162.49,162.51,162.47,162.5,15800.0,119.6212,119.636,119.6065,119.6286,15800.0
2014-05-23 11:35:00,162.49,162.52,162.44,162.5,33900.0,119.6212,119.6433,119.5844,119.6286,33900.0
2014-05-23 11:40:00,162.5,162.87,162.5,162.83,44400.0,119.6286,119.901,119.6286,119.8715,44400.0
2014-05-23 11:45:00,162.82,162.89,162.61,162.84,34000.0,119.8642,119.9157,119.7096,119.8789,34000.0
2014-05-23 11:50:00,162.85,162.89,162.64,162.66,9600.0,119.8863,119.9157,119.7317,119.7464,9600.0
2014-05-23 11:55:00,162.66,162.66,162.53,162.64,21600.0,119.7464,119.7464,119.6507,119.7317,21600.0
2014-05-23 12:00:00,162.64,162.74,162.57,162.74,9600.0,119.7317,119.8053,119.6801,119.8053,9600.0
2014-05-23 12:05:00,162.69,162.74,162.63,162.63,8600.0,119.7685,119.8053,119.7243,119.7243,8600.0
2014-05-23 12:10:00,162.68,162.7,162.64,162.67,6200.0,119.7611,119.7758,119.7317,119.7538,6200.0
2014-05-23 12:15:00,162.67,162.73,162.52,162.53,13100.0,119.7538,119.7979,119.6433,119.6507,13100.0
2014-05-23 12:20:00,162.53,162.57,162.47,162.48,13700.0,119.6507,119.6801,119.6065,119.6139,13700.0
2014-05-23 12:25:00,162.5,162.53,162.44,162.49,6600.0,119.6286,119.6507,119.5844,119.6212,6600.0
2014-05-23 12:30:00,162.51,162.53,162.47,162.53,10600.0,119.636,119.6507,119.6065,119.6507,10600.0
2014-05-23 12:35:00,162.52,162.55,162.48,162.5,26200.0,119.6433,119.6654,119.6139,119.6286,26200.0
2014-05-23 12:40:00,162.5,162.52,162.47,162.48,24900.0,119.6286,119.6433,119.6065,119.6139,24900.0
2014-05-23 12:45:00,162.49,162.49,162.43,162.47,5300.0,119.6212,119.6212,119.5771,119.6065,5300.0
2014-05-23 12:50:00,162.47,162.53,162.46,162.52,26800.0,119.6065,119.6507,119.5992,119.6433,26800.0
2014-05-23 12:55:00,162.52,162.52,162.49,162.51,16000.0,119.6433,119.6433,119.6212,119.636,16000.0
2014-05-23 13:00:00,162.52,162.52,162.49,162.52,13600.0,119.6433,119.6433,119.6212,119.6433,13600.0
2014-05-23 13:05:00,162.52,162.52,162.47,162.47,8500.0,119.6433,119.6433,119.6065,119.6065,8500.0
2014-05-23 13:10:00,162.49,162.49,162.46,162.47,3600.0,119.6212,119.6212,119.5992,119.6065,3600.0
2014-05-23 13:15:00,162.48,162.48,162.39,162.45,5000.0,119.6139,119.6139,119.5476,119.5918,5000.0
2014-05-23 13:20:00,162.47,162.47,162.41,162.41,2900.0,119.6065,119.6065,119.5624,119.5624,2900.0
2014-05-23 13:25:00,162.41,162.5,162.37,162.5,12800.0,119.5624,119.6286,119.5329,119.6286,12800.0
2014-05-23 13:30:00,162.5,162.52,162.47,162.47,23700.0,119.6286,119.6433,119.6065,119.6065,23700.0
2014-05-23 13:35:00,162.49,162.49,162.45,162.45,11200.0,119.6212,119.6212,119.5918,119.5918,11200.0
2014-05-23 13:40:00,162.47,162.52,162.41,162.52,2800.0,119.6065,119.6433,119.5624,119.6433,2800.0
2014-05-23 13:45:00,162.5,162.52,162.47,162.5,16000.0,119.6286,119.6433,119.6065,119.6286,16000.0
2014-05-23 13:50:00,162.5,162.53,162.47,162.48,10500.0,119.6286,119.6507,119.6065,119.6139,10500.0
2014-05-23 13:55:00,162.46,162.5,162.46,162.5,6700.0,119.5992,119.6286,119.5992,119.6286,6700.0
2014-05-23 14:00:00,162.5,162.5,162.47,162.49,18300.0,119.6286,119.6286,119.6065,119.6212,18300.0
2014-05-23 14:05:00,162.47,162.54,162.46,162.49,8000.0,119.6065,119.6581,119.5992,119.6212,8000.0
2014-05-23 14:10:00,162.5,162.5,162.47,162.48,5100.0,119.6286,119.6286,119.6065,119.6139,5100.0
2014-05-23 14:15:00,162.48,162.52,162.48,162.48,9300.0,119.6139,119.6433,119.6139,119.6139,9300.0
2014-05-23 14:20:00,162.5,162.52,162.49,162.51,14700.0,119.6286,119.6433,119.6212,119.636,14700.0
2014-05-23 14:25:00,162.5,162.52,162.47,162.5,7300.0,119.6286,119.6433,119.6065,119.6286,7300.0
2014-05-23 14:30:00,162.5,162.55,162.48,162.51,21000.0,119.6286,119.6654,119.6139,119.636,21000.0
2014-05-23 14:35:00,162.52,162.53,162.49,162.5,10600.0,119.6433,119.6507,119.6212,119.6286,10600.0
2014-05-23 14:40:00,162.52,162.54,162.39,162.4,11900.0,119.6433,119.6581,119.5476,119.555,11900.0
2014-05-23 14:45:00,162.42,162.5,162.42,162.47,2300.0,119.5697,119.6286,119.5697,119.6065,2300.0
2014-05-23 14:50:00,162.47,162.54,162.46,162.54,8400.0,119.6065,119.6581,119.5992,119.6581,8400.0
2014-05-23 14:55:00,162.54,162.58,162.46,162.51,22600.0,119.6581,119.6875,119.5992,119.636,22600.0
2014-05-23 15:00:00,162.52,162.53,162.5,162.53,13100.0,119.6433,119.6507,119.6286,119.6507,13100.0
2014-05-23 15:05:00,162.53,162.55,162.5,162.51,21200.0,119.6507,119.6654,119.6286,119.636,21200.0
2014-05-23 15:10:00,162.53,162.76,162.5,162.66,44900.0,119.6507,119.82,119.6286,119.7464,44900.0
2014-05-23 15:15:00,162.66,162.67,162.58,162.6,9900.0,119.7464,119.7538,119.6875,119.7022,9900.0
2014-05-23 15:20:00,162.6,162.69,162.59,162.64,11900.0,119.7022,119.7685,119.6949,119.7317,11900.0
2014-05-23 15:25:00,162.64,162.64,162.55,162.63,9400.0,119.7317,119.7317,119.6654,119.7243,9400.0
2014-05-23 15:30:00,162.61,162.72,162.6,162.7,21500.0,119.7096,119.7906,119.7022,119.7758,21500.0
2014-05-23 15:35:00,162.69,162.7,162.59,162.62,19200.0,119.7685,119.7758,119.6949,119.717,19200.0
2014-05-23 15:40:00,162.62,162.66,162.6,162.6,20800.0,119.717,119.7464,119.7022,119.7022,20800.0
2014-05-23 15:45:00,162.63,162.67,162.61,162.64,23200.0,119.7243,119.7538,119.7096,119.7317,23200.0
2014-05-23 15:50:00,162.65,162.71,162.6,162.62,54300.0,119.739,119.7832,119.7022,119.717,54300.0
2014-05-23 15:55:00,162.61,162.74,162.58,162.64,63700.0,119.7096,119.8053,119.6875,119.7317,63700.0
2014-05-27 09:30:00,163.13,163.13,162.76,162.83,20200.0,120.0924,120.0924,119.82,119.8715,20200.0
2014-05-27 09:35:00,162.83,162.98,162.7,162.94,27000.0,119.8715,119.982,119.7758,119.9525,27000.0
2014-05-27 09:40:00,162.94,163.23,162.9,163.12,10000.0,119.9525,120.166,119.9231,120.085,10000.0
2014-05-27 09:45:00,163.16,163.2,162.8,162.9,9000.0,120.1145,120.1439,119.8495,119.9231,9000.0
2014-05-27 09:50:00,162.83,162.88,162.52,162.7,21000.0,119.8715,119.9084,119.6433,119.7758,21000.0
2014-05-27 09:55:00,162.67,162.7,162.26,162.27,11800.0,119.7538,119.7758,119.4519,119.4593,11800.0
2014-05-27 10:00:00,162.28,162.58,162.25,162.5,7700.0,119.4667,119.6875,119.4446,119.6286,7700.0
2014-05-27 10:05:00,162.5,162.6,162.35,162.35,14500.0,119.6286,119.7022,119.5182,119.5182,14500.0
2014-05-27 10:10:00,162.33,162.39,162.26,162.35,10800.0,119.5035,119.5476,119.4519,119.5182,10800.0
2014-05-27 10:15:00,162.4,162.45,162.32,162.45,12700.0,119.555,119.5918,119.4961,119.5918,12700.0
2014-05-27 10:20:00,162.46,162.46,162.24,162.3,14900.0,119.5992,119.5992,119.4372,119.4814,14900.0
2014-05-27 10:25:00,162.3,162.52,162.3,162.42,22400.0,119.4814,119.6433,119.4814,119.5697,22400.0
2014-05-27 10:30:00,162.41,162.5,162.39,162.48,14100.0,119.5624,119.6286,119.5476,119.6139,14100.0
2014-05-27 10:35:00,162.47,162.47,162.2,162.2,21800.0,119.6065,119.6065,119.4078,119.4078,21800.0
2014-05-27 10:40:00,162.18,162.41,162.18,162.36,10600.0,119.393,119.5624,119.393,119.5255,10600.0
2014-05-27 10:45:00,162.37,162.56,162.37,162.51,16300.0,119.5329,119.6728,119.5329,119.636,16300.0
2014-05-27 10:50:00,162.5,162.5,162.36,162.49,11600.0,119.6286,119.6286,119.5255,119.6212,11600.0
2014-05-27 10:55:00,162.47,162.57,162.42,162.46,10500.0,119.6065,119.6801,119.5697,119.5992,10500.0
2014-05-27 11:00:00,162.46,162.52,162.43,162.52,10500.0,119.5992,119.6433,119.5771,119.6433,10500.0
2014-05-27 11:05:00,162.51,162.53,162.44,162.5,12100.0,119.636,119.6507,119.5844,119.6286,12100.0
2014-05-27 11:10:00,162.47,162.47,162.36,162.4,15600.0,119.6065,119.6065,119.5255,119.555,15600.0
2014-05-27 11:15:00,162.37,162.45,162.3,162.3,12700.0,119.5329,119.5918,119.4814,119.4814,12700.0
2014-05-27 11:20:00,162.28,162.33,162.22,162.32,14700.0,119.4667,119.5035,119.4225,119.4961,14700.0
2014-05-27 11:25:00,162.31,162.36,162.18,162.27,9000.0,119.4887,119.5255,119.393,119.4593,9000.0
2014-05-27 11:30:00,162.3,162.37,162.22,162.22,7200.0,119.4814,119.5329,119.4225,119.4225,7200.0
2014-05-27 11:35:00,162.19,162.28,162.16,162.24,6900.0,119.4004,119.4667,119.3783,119.4372,6900.0
2014-05-27 11:40:00,162.25,162.3,162.19,162.23,6100.0,119.4446,119.4814,119.4004,119.4298,6100.0
2014-05-27 11:45:00,162.24,162.29,162.12,162.19,6600.0,119.4372,119.474,119.3489,119.4004,6600.0
2014-05-27 11:50:00,162.23,162.23,162.12,162.18,5500.0,119.4298,119.4298,119.3489,119.393,5500.0
2014-05-27 11:55:00,162.19,162.3,162.16,162.29,3200.0,119.4004,119.4814,119.3783,119.474,3200.0
2014-05-27 12:00:00,162.26,162.4,162.26,162.34,7500.0,119.4519,119.555,119.4519,119.5108,7500.0
2014-05-27 12:05:00,162.39,162.48,162.36,162.46,7100.0,119.5476,119.6139,119.5255,119.5992,7100.0
2014-05-27 12:10:00,162.5,162.58,162.49,162.49,9800.0,119.6286,119.6875,119.6212,119.6212,9800.0
2014-05-27 12:15:00,162.48,162.54,162.48,162.53,6900.0,119.6139,119.6581,119.6139,119.6507,6900.0
2014-05-27 12:20:00,162.51,162.53,162.41,162.41,3200.0,119.636,119.6507,119.5624,119.5624,3200.0
2014-05-27 12:25:00,162.42,162.46,162.37,162.46,3500.0,119.5697,119.5992,119.5329,119.5992,3500.0
2014-05-27 12:30:00,162.44,162.48,162.41,162.46,12500.0,119.5844,119.6139,119.5624,119.5992,12500.0
2014-05-27 12:35:00,162.49,162.51,162.47,162.47,8800.0,119.6212,119.636,119.6065,119.6065,8800.0
2014-05-27 12:40:00,162.48,162.49,162.34,162.38,9200.0,119.6139,119.6212,119.5108,119.5403,9200.0
2014-05-27 12:45:00,162.38,162.46,162.37,162.44,4700.0,119.5403,119.5992,119.5329,119.5844,4700.0
2014-05-27 12:50:00,162.45,162.45,162.34,162.34,6900.0,119.5918,119.5918,119.5108,119.5108,6900.0
2014-05-27 12:55:00,162.37,162.45,162.35,162.41,4200.0,119.5329,119.5918,119.5182,119.5624,4200.0
2014-05-27 13:00:00,162.42,162.42,162.32,162.32,16500.0,119.5697,119.5697,119.4961,119.4961,16500.0
2014-05-27 13:05:00,162.32,162.34,162.25,162.27,11100.0,119.4961,119.5108,119.4446,119.4593,11100.0
2014-05-27 13:10:00,162.3,162.3,162.18,162.21,5600.0,119.4814,119.4814,119.393,119.4151,5600.0
2014-05-27 13:15:00,162.19,162.27,162.18,162.18,10500.0,119.4004,119.4593,119.393,119.393,10500.0
2014-05-27 13:20:00,162.19,162.26,162.16,162.19,2500.0,119.4004,119.4519,119.3783,119.4004,2500.0
2014-05-27 13:25:00,162.17,162.21,162.0,162.02,17200.0,119.3857,119.4151,119.2605,119.2752,17200.0
2014-05-27 13:30:00,162.04,162.24,162.02,162.22,15300.0,119.29,119.4372,119.2752,119.4225,15300.0
2014-05-27 13:35:00,162.21,162.25,162.14,162.2,4000.0,119.4151,119.4446,119.3636,119.4078,4000.0
2014-05-27 13:40:00,162.25,162.33,162.2,162.33,4600.0,119.4446,119.5035,119.4078,119.5035,4600.0
2014-05-27 13:45:00,162.34,162.35,162.29,162.33,7500.0,119.5108,119.5182,119.474,119.5035,7500.0
2014-05-27 13:50:00,162.35,162.45,162.34,162.39,5100.0,119.5182,119.5918,119.5108,119.5476,5100.0
2014-05-27 13:55:00,162.38,162.43,162.36,162.43,10600.0,119.5403,119.5771,119.5255,119.5771,10600.0
2014-05-27 14:00:00,162.43,162.48,162.41,162.46,13400.0,119.5771,119.6139,119.5624,119.5992,13400.0
2014-05-27 14:05:00,162.46,162.57,162.46,162.54,5400.0,119.5992,119.6801,119.5992,119.6581,5400.0
2014-05-27 14:10:00,162.57,162.58,162.45,162.47,16800.0,119.6801,119.6875,119.5918,119.6065,16800.0
2014-05-27 14:15:00,162.47,162.48,162.46,162.46,4700.0,119.6065,119.6139,119.5992,119.5992,4700.0
2014-05-27 14:20:00,162.45,162.49,162.44,162.47,4700.0,119.5918,119.6212,119.5844,119.6065,4700.0
2014-05-27 14:25:00,162.47,162.47,162.42,162.43,8900.0,119.6065,119.6065,119.5697,119.5771,8900.0
2014-05-27 14:30:00,162.44,162.44,162.21,162.22,11500.0,119.5844,119.5844,119.4151,119.4225,11500.0
2014-05-27 14:35:00,162.22,162.25,162.14,162.14,7000.0,119.4225,119.4446,119.3636,119.3636,7000.0
2014-05-27 14:40:00,162.18,162.24,162.14,162.23,6000.0,119.393,119.4372,119.3636,119.4298,6000.0
2014-05-27 14:45:00,162.21,162.22,162.1,162.17,5300.0,119.4151,119.4225,119.3341,119.3857,5300.0
2014-05-27 14:50:00,162.18,162.28,162.18,162.21,5100.0,119.393,119.4667,119.393,119.4151,5100.0
2014-05-27 14:55:00,162.25,162.32,162.25,162.28,25000.0,119.4446,119.4961,119.4446,119.4667,25000.0
2014-05-27 15:00:00,162.28,162.39,162.28,162.39,20900.0,119.4667,119.5476,119.4667,119.5476,20900.0
2014-05-27 15:05:00,162.36,162.37,162.28,162.32,21200.0,119.5255,119.5329,119.4667,119.4961,21200.0
2014-05-27 15:10:00,162.32,162.39,162.3,162.39,10400.0,119.4961,119.5476,119.4814,119.5476,10400.0
2014-05-27 15:15:00,162.45,162.67,162.45,162.67,5900.0,119.5918,119.7538,119.5918,119.7538,5900.0
2014-05-27 15:20:00,162.68,162.88,162.68,162.88,6800.0,119.7611,119.9084,119.7611,119.9084,6800.0
2014-05-27 15:25:00,162.87,162.98,162.87,162.91,8600.0,119.901,119.982,119.901,119.9304,8600.0
2014-05-27 15:30:00,162.87,162.91,162.78,162.83,20200.0,119.901,119.9304,119.8347,119.8715,20200.0
2014-05-27 15:35:00,162.84,162.9,162.84,162.87,26100.0,119.8789,119.9231,119.8789,119.901,26100.0
2014-05-27 15:40:00,162.89,163.0,162.87,163.0,14300.0,119.9157,119.9967,119.901,119.9967,14300.0
2014-05-27 15:45:00,163.0,163.06,162.99,163.0,31100.0,119.9967,120.0409,119.9893,119.9967,31100.0
2014-05-27 15:50:00,163.0,163.02,162.9,162.92,23300.0,119.9967,120.0114,119.9231,119.9378,23300.0
2014-05-27 15:55:00,162.92,162.99,162.86,162.95,60600.0,119.9378,119.9893,119.8936,119.9599,60600.0
2014-05-28 09:30:00,163.43,163.6,163.02,163.45,73500.0,120.3133,120.4384,120.0114,120.328,73500.0
2014-05-28 09:35:00,163.34,163.74,163.25,163.37,63200.0,120.247,120.5415,120.1807,120.2691,63200.0
2014-05-28 09:40:00,163.32,163.7,163.32,163.53,61800.0,120.2323,120.512,120.2323,120.3869,61800.0
2014-05-28 09:45:00,163.5,164.51,163.32,164.49,63000.0,120.3648,121.1083,120.2323,121.0936,63000.0
2014-05-28 09:50:00,164.49,164.6,164.13,164.13,46000.0,121.0936,121.1746,120.8286,120.8286,46000.0
2014-05-28 09:55:00,164.16,164.2,163.76,163.88,27500.0,120.8507,120.8801,120.5562,120.6445,27500.0
2014-05-28 10:00:00,163.87,164.16,163.72,164.16,21700.0,120.6372,120.8507,120.5267,120.8507,21700.0
2014-05-28 10:05:00,164.16,164.16,163.83,163.83,33200.0,120.8507,120.8507,120.6077,120.6077,33200.0
2014-05-28 10:10:00,163.81,163.93,163.72,163.9,26300.0,120.593,120.6813,120.5267,120.6593,26300.0
2014-05-28 10:15:00,163.9,163.97,163.84,163.89,20200.0,120.6593,120.7108,120.6151,120.6519,20200.0
2014-05-28 10:20:00,163.92,163.95,163.79,163.87,24600.0,120.674,120.6961,120.5783,120.6372,24600.0
2014-05-28 10:25:00,163.9,163.94,163.8,163.8,17000.0,120.6593,120.6887,120.5856,120.5856,17000.0
2014-05-28 10:30:00,163.8,163.8,163.46,163.49,15600.0,120.5856,120.5856,120.3353,120.3574,15600.0
2014-05-28 10:35:00,163.46,163.55,163.34,163.34,15500.0,120.3353,120.4016,120.247,120.247,15500.0
2014-05-28 10:40:00,163.36,163.56,163.34,163.49,21300.0,120.2617,120.409,120.247,120.3574,21300.0
2014-05-28 10:45:00,163.48,163.48,163.24,163.31,32900.0,120.3501,120.3501,120.1734,120.2249,32900.0
2014-05-28 10:50:00,163.29,163.29,163.07,163.07,17300.0,120.2102,120.2102,120.0482,120.0482,17300.0
2014-05-28 10:55:00,163.06,163.17,162.96,163.1,15600.0,120.0409,120.1218,119.9673,120.0703,15600.0
2014-05-28 11:00:00,163.09,163.13,163.01,163.06,12800.0,120.063,120.0924,120.0041,120.0409,12800.0
2014-05-28 11:05:00,163.05,163.13,163.0,163.1,14800.0,120.0335,120.0924,119.9967,120.0703,14800.0
2014-05-28 11:10:00,163.05,163.08,162.97,162.97,12100.0,120.0335,120.0556,119.9746,119.9746,12100.0
2014-05-28 11:15:00,162.99,162.99,162.91,162.97,11100.0,119.9893,119.9893,119.9304,119.9746,11100.0
2014-05-28 11:20:00,162.95,162.95,162.67,162.7,18800.0,119.9599,119.9599,119.7538,119.7758,18800.0
2014-05-28 11:25:00,162.74,162.85,162.72,162.83,14600.0,119.8053,119.8863,119.7906,119.8715,14600.0
2014-05-28 11:30:00,162.83,162.84,162.62,162.74,24600.0,119.8715,119.8789,119.717,119.8053,24600.0
2014-05-28 11:35:00,162.75,162.75,162.65,162.65,10300.0,119.8127,119.8127,119.739,119.739,10300.0
2014-05-28 11:40:00,162.69,162.69,162.45,162.54,9900.0,119.7685,119.7685,119.5918,119.6581,9900.0
2014-05-28 11:45:00,162.52,162.57,162.51,162.53,9700.0,119.6433,119.6801,119.636,119.6507,9700.0
2014-05-28 11:50:00,162.51,162.6,162.49,162.59,14300.0,119.636,119.7022,119.6212,119.6949,14300.0
2014-05-28 11:55:00,162.59,162.59,162.46,162.5,7200.0,119.6949,119.6949,119.5992,119.6286,7200.0
2014-05-28 12:00:00,162.51,162.57,162.4,162.4,14300.0,119.636,119.6801,119.555,119.555,14300.0
2014-05-28 12:05:00,162.4,162.56,162.39,162.48,7800.0,119.555,119.6728,119.5476,119.6139,7800.0
2014-05-28 12:10:00,162.52,162.53,162.46,162.52,7100.0,119.6433,119.6507,119.5992,119.6433,7100.0
2014-05-28 12:15:00,162.53,162.53,162.32,162.39,7700.0,119.6507,119.6507,119.4961,119.5476,7700.0
2014-05-28 12:20:00,162.44,162.44,162.18,162.18,10900.0,119.5844,119.5844,119.393,119.393,10900.0
2014-05-28 12:25:00,162.18,162.25,162.08,162.11,16600.0,119.393,119.4446,119.3194,119.3415,16600.0
2014-05-28 12:30:00,162.09,162.11,162.01,162.01,9100.0,119.3268,119.3415,119.2679,119.2679,9100.0
2014-05-28 12:35:00,162.04,162.17,162.04,162.14,9500.0,119.29,119.3857,119.29,119.3636,9500.0
2014-05-28 12:40:00,162.16,162.16,162.0,162.03,14700.0,119.3783,119.3783,119.2605,119.2826,14700.0
2014-05-28 12:45:00,162.03,162.08,162.0,162.05,9400.0,119.2826,119.3194,119.2605,119.2973,9400.0
2014-05-28 12:50:00,162.05,162.05,161.87,161.93,14800.0,119.2973,119.2973,119.1648,119.209,14800.0
2014-05-28 12:55:00,161.94,161.99,161.92,161.99,9000.0,119.2164,119.2532,119.2016,119.2532,9000.0
2014-05-28 13:00:00,161.97,162.04,161.91,161.91,19800.0,119.2384,119.29,119.1943,119.1943,19800.0
2014-05-28 13:05:00,161.91,161.98,161.9,161.93,7300.0,119.1943,119.2458,119.1869,119.209,7300.0
2014-05-28 13:10:00,161.93,162.03,161.92,162.01,18300.0,119.209,119.2826,119.2016,119.2679,18300.0
2014-05-28 13:15:00,162.0,162.2,162.0,162.2,7000.0,119.2605,119.4078,119.2605,119.4078,7000.0
2014-05-28 13:20:00,162.2,162.26,162.16,162.24,9500.0,119.4078,119.4519,119.3783,119.4372,9500.0
2014-05-28 13:25:00,162.21,162.25,162.18,162.24,8900.0,119.4151,119.4446,119.393,119.4372,8900.0
2014-05-28 13:30:00,162.27,162.42,162.25,162.4,11900.0,119.4593,119.5697,119.4446,119.555,11900.0
2014-05-28 13:35:00,162.41,162.49,162.37,162.42,7100.0,119.5624,119.6212,119.5329,119.5697,7100.0
2014-05-28 13:40:00,162.44,162.45,162.27,162.27,6400.0,119.5844,119.5918,119.4593,119.4593,6400.0
2014-05-28 13:45:00,162.32,162.32,161.99,162.06,18100.0,119.4961,119.4961,119.2532,119.3047,18100.0
2014-05-28 13:50:00,162.06,162.09,161.92,161.99,10000.0,119.3047,119.3268,119.2016,119.2532,10000.0
2014-05-28 13:55:00,161.99,162.1,161.99,162.08,8900.0,119.2532,119.3341,119.2532,119.3194,8900.0
2014-05-28 14:00:00,162.06,162.07,161.95,161.95,16000.0,119.3047,119.3121,119.2237,119.2237,16000.0
2014-05-28 14:05:00,161.94,162.1,161.94,162.1,10500.0,119.2164,119.3341,119.2164,119.3341,10500.0
2014-05-28 14:10:00,162.1,162.25,162.01,162.03,13800.0,119.3341,119.4446,119.2679,119.2826,13800.0
2014-05-28 14:15:00,162.01,162.09,162.01,162.01,9000.0,119.2679,119.3268,119.2679,119.2679,9000.0
2014-05-28 14:20:00,162.0,162.1,161.97,162.1,13400.0,119.2605,119.3341,119.2384,119.3341,13400.0
2014-05-28 14:25:00,162.09,162.12,161.99,162.01,8600.0,119.3268,119.3489,119.2532,119.2679,8600.0
2014-05-28 14:30:00,162.0,162.03,161.93,161.97,24200.0,119.2605,119.2826,119.209,119.2384,24200.0
2014-05-28 14:35:00,161.99,162.2,161.96,162.15,11100.0,119.2532,119.4078,119.2311,119.3709,11100.0
2014-05-28 14:40:00,162.17,162.32,162.14,162.32,13700.0,119.3857,119.4961,119.3636,119.4961,13700.0
2014-05-28 14:45:00,162.31,162.36,162.22,162.33,14200.0,119.4887,119.5255,119.4225,119.5035,14200.0
2014-05-28 14:50:00,162.36,162.55,162.34,162.49,14600.0,119.5255,119.6654,119.5108,119.6212,14600.0
2014-05-28 14:55:00,162.49,162.51,162.45,162.47,10600.0,119.6212,119.636,119.5918,119.6065,10600.0
2014-05-28 15:00:00,162.47,162.61,162.46,162.59,15500.0,119.6065,119.7096,119.5992,119.6949,15500.0
2014-05-28 15:05:00,162.58,162.62,162.49,162.49,15400.0,119.6875,119.717,119.6212,119.6212,15400.0
2014-05-28 15:10:00,162.5,162.54,162.47,162.5,26500.0,119.6286,119.6581,119.6065,119.6286,26500.0
2014-05-28 15:15:00,162.5,162.54,162.43,162.48,13200.0,119.6286,119.6581,119.5771,119.6139,13200.0
2014-05-28 15:20:00,162.5,162.5,162.45,162.47,9700.0,119.6286,119.6286,119.5918,119.6065,9700.0
2014-05-28 15:25:00,162.47,162.47,162.31,162.34,35600.0,119.6065,119.6065,119.4887,119.5108,35600.0
2014-05-28 15:30:00,162.33,162.4,162.22,162.25,17600.0,119.5035,119.555,119.4225,119.4446,17600.0
2014-05-28 15:35:00,162.25,162.26,162.11,162.11,26000.0,119.4446,119.4519,119.3415,119.3415,26000.0
2014-05-28 15:40:00,162.12,162.24,162.12,162.14,20500.0,119.3489,119.4372,119.3489,119.3636,20500.0
2014-05-28 15:45:00,162.16,162.22,162.14,162.19,32000.0,119.3783,119.4225,119.3636,119.4004,32000.0
2014-05-28 15:50:00,162.19,162.21,162.08,162.09,29900.0,119.4004,119.4151,119.3194,119.3268,29900.0
2014-05-28 15:55:00,162.1,162.17,162.02,162.06,64900.0,119.3341,119.3857,119.2752,119.3047,64900.0
2014-05-29 09:30:00,161.12,162.02,160.58,161.72,62500.0,119.5796,120.2476,119.1788,120.0249,62500.0
2014-05-29 09:35:00,161.78,161.82,161.58,161.69,16600.0,120.0695,120.0991,119.921,120.0027,16600.0
2014-05-29 09:40:00,161.81,161.91,161.35,161.36,19100.0,120.0917,120.1659,119.7503,119.7577,19100.0
2014-05-29 09:45:00,161.41,161.43,161.09,161.18,17400.0,119.7949,119.8097,119.5574,119.6242,17400.0
2014-05-29 09:50:00,161.17,161.6,161.09,161.6,21800.0,119.6167,119.9359,119.5574,119.9359,21800.0
2014-05-29 09:55:00,161.6,161.75,161.55,161.75,16900.0,119.9359,120.0472,119.8988,120.0472,16900.0
2014-05-29 10:00:00,161.72,161.88,161.7,161.74,18500.0,120.0249,120.1437,120.0101,120.0398,18500.0
2014-05-29 10:05:00,161.79,161.84,161.68,161.7,12800.0,120.0769,120.114,119.9952,120.0101,12800.0
2014-05-29 10:10:00,161.75,161.78,161.66,161.69,16800.0,120.0472,120.0695,119.9804,120.0027,16800.0
2014-05-29 10:15:00,161.63,161.68,161.51,161.68,18900.0,119.9581,119.9952,119.8691,119.9952,18900.0
2014-05-29 10:20:00,161.63,161.8,161.63,161.73,17700.0,119.9581,120.0843,119.9581,120.0323,17700.0
2014-05-29 10:25:00,161.75,161.77,161.64,161.75,11500.0,120.0472,120.062,119.9656,120.0472,11500.0
2014-05-29 10:30:00,161.7,161.84,161.7,161.79,17500.0,120.0101,120.114,120.0101,120.0769,17500.0
2014-05-29 10:35:00,161.79,161.86,161.77,161.86,16400.0,120.0769,120.1288,120.062,120.1288,16400.0
2014-05-29 10:40:00,161.87,162.06,161.81,162.0,21700.0,120.1363,120.2773,120.0917,120.2327,21700.0
2014-05-29 10:45:00,162.05,162.17,161.99,162.14,13200.0,120.2698,120.3589,120.2253,120.3366,13200.0
2014-05-29 10:50:00,162.17,162.42,162.14,162.39,26900.0,120.3589,120.5445,120.3366,120.5222,26900.0
2014-05-29 10:55:00,162.42,162.42,162.36,162.37,24300.0,120.5445,120.5445,120.4999,120.5073,24300.0
2014-05-29 11:00:00,162.37,162.38,162.22,162.25,36700.0,120.5073,120.5148,120.396,120.4183,36700.0
2014-05-29 11:05:00,162.21,162.29,162.18,162.28,13500.0,120.3886,120.448,120.3663,120.4405,13500.0
2014-05-29 11:10:00,162.27,162.34,162.2,162.33,7700.0,120.4331,120.4851,120.3812,120.4777,7700.0
2014-05-29 11:15:00,162.3,162.4,162.25,162.34,37300.0,120.4554,120.5296,120.4183,120.4851,37300.0
2014-05-29 11:20:00,162.34,162.34,162.28,162.29,10600.0,120.4851,120.4851,120.4405,120.448,10600.0
2014-05-29 11:25:00,162.3,162.34,162.27,162.32,12700.0,120.4554,120.4851,120.4331,120.4702,12700.0
2014-05-29 11:30:00,162.31,162.38,162.29,162.33,10300.0,120.4628,120.5148,120.448,120.4777,10300.0
2014-05-29 11:35:00,162.34,162.37,162.32,162.37,7000.0,120.4851,120.5073,120.4702,120.5073,7000.0
2014-05-29 11:40:00,162.35,162.36,162.25,162.3,11400.0,120.4925,120.4999,120.4183,120.4554,11400.0
2014-05-29 11:45:00,162.29,162.33,162.26,162.27,9500.0,120.448,120.4777,120.4257,120.4331,9500.0
2014-05-29 11:50:00,162.28,162.29,162.24,162.27,10600.0,120.4405,120.448,120.4109,120.4331,10600.0
2014-05-29 11:55:00,162.26,162.29,162.17,162.24,12200.0,120.4257,120.448,120.3589,120.4109,12200.0
2014-05-29 12:00:00,162.26,162.36,162.26,162.31,14300.0,120.4257,120.4999,120.4257,120.4628,14300.0
2014-05-29 12:05:00,162.31,162.32,162.25,162.3,13000.0,120.4628,120.4702,120.4183,120.4554,13000.0
2014-05-29 12:10:00,162.32,162.38,162.27,162.38,11700.0,120.4702,120.5148,120.4331,120.5148,11700.0
2014-05-29 12:15:00,162.39,162.5,162.38,162.5,10600.0,120.5222,120.6038,120.5148,120.6038,10600.0
2014-05-29 12:20:00,162.49,162.51,162.46,162.48,7500.0,120.5964,120.6112,120.5741,120.589,7500.0
2014-05-29 12:25:00,162.5,162.52,162.46,162.49,10400.0,120.6038,120.6187,120.5741,120.5964,10400.0
2014-05-29 12:30:00,162.5,162.55,162.5,162.53,13000.0,120.6038,120.6409,120.6038,120.6261,13000.0
2014-05-29 12:35:00,162.52,162.57,162.52,162.54,5100.0,120.6187,120.6558,120.6187,120.6335,5100.0
2014-05-29 12:40:00,162.55,162.61,162.53,162.58,7200.0,120.6409,120.6855,120.6261,120.6632,7200.0
2014-05-29 12:45:00,162.58,162.67,162.58,162.65,7800.0,120.6632,120.73,120.6632,120.7152,7800.0
2014-05-29 12:50:00,162.64,162.69,162.64,162.66,10100.0,120.7077,120.7448,120.7077,120.7226,10100.0
2014-05-29 12:55:00,162.69,162.72,162.67,162.69,9600.0,120.7448,120.7671,120.73,120.7448,9600.0
2014-05-29 13:00:00,162.68,162.68,162.62,162.64,13700.0,120.7374,120.7374,120.6929,120.7077,13700.0
2014-05-29 13:05:00,162.65,162.67,162.61,162.65,10600.0,120.7152,120.73,120.6855,120.7152,10600.0
2014-05-29 13:10:00,162.65,162.65,162.55,162.56,22200.0,120.7152,120.7152,120.6409,120.6484,22200.0
2014-05-29 13:15:00,162.56,162.6,162.53,162.54,10300.0,120.6484,120.678,120.6261,120.6335,10300.0
2014-05-29 13:20:00,162.53,162.59,162.5,162.54,19700.0,120.6261,120.6706,120.6038,120.6335,19700.0
2014-05-29 13:25:00,162.52,162.55,162.48,162.48,9200.0,120.6187,120.6409,120.589,120.589,9200.0
2014-05-29 13:30:00,162.49,162.53,162.49,162.49,6100.0,120.5964,120.6261,120.5964,120.5964,6100.0
2014-05-29 13:35:00,162.48,162.52,162.48,162.51,6600.0,120.589,120.6187,120.589,120.6112,6600.0
2014-05-29 13:40:00,162.5,162.51,162.49,162.5,7400.0,120.6038,120.6112,120.5964,120.6038,7400.0
2014-05-29 13:45:00,162.5,162.63,162.5,162.59,8200.0,120.6038,120.7003,120.6038,120.6706,8200.0
2014-05-29 13:50:00,162.6,162.62,162.5,162.5,8500.0,120.678,120.6929,120.6038,120.6038,8500.0
2014-05-29 13:55:00,162.48,162.53,162.48,162.51,4200.0,120.589,120.6261,120.589,120.6112,4200.0
2014-05-29 14:00:00,162.52,162.59,162.51,162.57,12300.0,120.6187,120.6706,120.6112,120.6558,12300.0
2014-05-29 14:05:00,162.56,162.6,162.55,162.6,12700.0,120.6484,120.678,120.6409,120.678,12700.0
2014-05-29 14:10:00,162.6,162.68,162.6,162.68,19400.0,120.678,120.7374,120.678,120.7374,19400.0
2014-05-29 14:15:00,162.68,162.78,162.67,162.77,4000.0,120.7374,120.8116,120.73,120.8042,4000.0
2014-05-29 14:20:00,162.8,162.95,162.79,162.94,13200.0,120.8265,120.9378,120.8191,120.9304,13200.0
2014-05-29 14:25:00,162.94,163.01,162.93,163.0,14300.0,120.9304,120.9823,120.923,120.9749,14300.0
2014-05-29 14:30:00,162.99,163.01,162.98,163.0,9200.0,120.9675,120.9823,120.9601,120.9749,9200.0
2014-05-29 14:35:00,163.01,163.22,163.01,163.19,15600.0,120.9823,121.1382,120.9823,121.1159,15600.0
2014-05-29 14:40:00,163.22,163.22,163.16,163.2,12200.0,121.1382,121.1382,121.0937,121.1233,12200.0
2014-05-29 14:45:00,163.21,163.26,163.21,163.23,9300.0,121.1308,121.1679,121.1308,121.1456,9300.0
2014-05-29 14:50:00,163.24,163.26,163.22,163.24,12800.0,121.153,121.1679,121.1382,121.153,12800.0
2014-05-29 14:55:00,163.23,163.28,163.21,163.21,12900.0,121.1456,121.1827,121.1308,121.1308,12900.0
2014-05-29 15:00:00,163.22,163.33,163.21,163.3,9600.0,121.1382,121.2198,121.1308,121.1976,9600.0
2014-05-29 15:05:00,163.3,163.31,163.2,163.23,13000.0,121.1976,121.205,121.1233,121.1456,13000.0
2014-05-29 15:10:00,163.24,163.24,163.12,163.16,16500.0,121.153,121.153,121.064,121.0937,16500.0
2014-05-29 15:15:00,163.16,163.17,163.0,163.07,25600.0,121.0937,121.1011,120.9749,121.0269,25600.0
2014-05-29 15:20:00,163.08,163.14,163.08,163.13,14100.0,121.0343,121.0788,121.0343,121.0714,14100.0
2014-05-29 15:25:00,163.15,163.23,163.13,163.21,9800.0,121.0862,121.1456,121.0714,121.1308,9800.0
2014-05-29 15:30:00,163.24,163.31,163.21,163.31,13200.0,121.153,121.205,121.1308,121.205,13200.0
2014-05-29 15:35:00,163.31,163.31,163.18,163.19,22100.0,121.205,121.205,121.1085,121.1159,22100.0
2014-05-29 15:40:00,163.19,163.19,163.11,163.18,17900.0,121.1159,121.1159,121.0566,121.1085,17900.0
2014-05-29 15:45:00,163.19,163.36,163.17,163.36,20700.0,121.1159,121.2421,121.1011,121.2421,20700.0
2014-05-29 15:50:00,163.36,163.39,163.26,163.34,43100.0,121.2421,121.2644,121.1679,121.2273,43100.0
2014-05-29 15:55:00,163.32,163.37,163.12,163.15,68400.0,121.2124,121.2495,121.064,121.0862,68400.0
2014-05-30 09:30:00,162.73,163.06,162.29,162.76,34100.0,120.7745,121.0194,120.448,120.7968,34100.0
2014-05-30 09:35:00,162.75,163.0,162.51,162.67,39500.0,120.7894,120.9749,120.6112,120.73,39500.0
2014-05-30 09:40:00,162.78,163.0,162.65,163.0,28200.0,120.8116,120.9749,120.7152,120.9749,28200.0
2014-05-30 09:45:00,162.94,162.98,162.71,162.74,22200.0,120.9304,120.9601,120.7597,120.7819,22200.0
2014-05-30 09:50:00,162.76,162.79,162.66,162.69,11400.0,120.7968,120.8191,120.7226,120.7448,11400.0
2014-05-30 09:55:00,162.69,162.71,162.3,162.56,21200.0,120.7448,120.7597,120.4554,120.6484,21200.0
2014-05-30 10:00:00,162.56,162.7,162.4,162.65,15700.0,120.6484,120.7523,120.5296,120.7152,15700.0
2014-05-30 10:05:00,162.64,162.86,162.51,162.85,17700.0,120.7077,120.871,120.6112,120.8636,17700.0
2014-05-30 10:10:00,162.85,163.11,162.82,163.06,12800.0,120.8636,121.0566,120.8413,121.0194,12800.0
2014-05-30 10:15:00,163.07,163.26,163.07,163.12,13300.0,121.0269,121.1679,121.0269,121.064,13300.0
2014-05-30 10:20:00,163.12,163.23,163.06,163.16,18500.0,121.064,121.1456,121.0194,121.0937,18500.0
2014-05-30 10:25:00,163.16,163.35,163.15,163.29,7400.0,121.0937,121.2347,121.0862,121.1901,7400.0
2014-05-30 10:30:00,163.31,163.52,163.28,163.51,16700.0,121.205,121.3608,121.1827,121.3534,16700.0
2014-05-30 10:35:00,163.54,163.56,163.42,163.48,19900.0,121.3757,121.3905,121.2866,121.3312,19900.0
2014-05-30 10:40:00,163.45,163.51,163.36,163.37,10900.0,121.3089,121.3534,121.2421,121.2495,10900.0
2014-05-30 10:45:00,163.4,163.4,163.31,163.31,7100.0,121.2718,121.2718,121.205,121.205,7100.0
2014-05-30 10:50:00,163.31,163.35,163.29,163.3,17400.0,121.205,121.2347,121.1901,121.1976,17400.0
2014-05-30 10:55:00,163.3,163.3,163.19,163.2,10400.0,121.1976,121.1976,121.1159,121.1233,10400.0
2014-05-30 11:00:00,163.23,163.31,163.23,163.24,22900.0,121.1456,121.205,121.1456,121.153,22900.0
2014-05-30 11:05:00,163.24,163.28,163.21,163.24,12200.0,121.153,121.1827,121.1308,121.153,12200.0
2014-05-30 11:10:00,163.25,163.27,163.22,163.22,12900.0,121.1605,121.1753,121.1382,121.1382,12900.0
2014-05-30 11:15:00,163.24,163.24,163.16,163.18,8500.0,121.153,121.153,121.0937,121.1085,8500.0
2014-05-30 11:20:00,163.19,163.28,163.16,163.28,10400.0,121.1159,121.1827,121.0937,121.1827,10400.0
2014-05-30 11:25:00,163.29,163.3,163.25,163.3,9700.0,121.1901,121.1976,121.1605,121.1976,9700.0
2014-05-30 11:30:00,163.28,163.34,163.26,163.29,9500.0,121.1827,121.2273,121.1679,121.1901,9500.0
2014-05-30 11:35:00,163.28,163.31,163.27,163.27,5600.0,121.1827,121.205,121.1753,121.1753,5600.0
2014-05-30 11:40:00,163.28,163.31,163.25,163.31,12200.0,121.1827,121.205,121.1605,121.205,12200.0
2014-05-30 11:45:00,163.32,163.34,163.28,163.34,19500.0,121.2124,121.2273,121.1827,121.2273,19500.0
2014-05-30 11:50:00,163.34,163.38,163.34,163.38,9100.0,121.2273,121.2569,121.2273,121.2569,9100.0
2014-05-30 11:55:00,163.37,163.41,163.37,163.39,10900.0,121.2495,121.2792,121.2495,121.2644,10900.0
2014-05-30 12:00:00,163.38,163.43,163.38,163.41,8600.0,121.2569,121.294,121.2569,121.2792,8600.0
2014-05-30 12:05:00,163.39,163.42,163.36,163.36,7000.0,121.2644,121.2866,121.2421,121.2421,7000.0
2014-05-30 12:10:00,163.36,163.36,163.2,163.21,4100.0,121.2421,121.2421,121.1233,121.1308,4100.0
2014-05-30 12:15:00,163.2,163.23,163.16,163.22,6900.0,121.1233,121.1456,121.0937,121.1382,6900.0
2014-05-30 12:20:00,163.21,163.25,163.18,163.21,6000.0,121.1308,121.1605,121.1085,121.1308,6000.0
2014-05-30 12:25:00,163.21,163.23,163.17,163.21,11300.0,121.1308,121.1456,121.1011,121.1308,11300.0
2014-05-30 12:30:00,163.19,163.19,163.05,163.06,10100.0,121.1159,121.1159,121.012,121.0194,10100.0
2014-05-30 12:35:00,163.02,163.04,162.92,162.95,4900.0,120.9898,121.0046,120.9155,120.9378,4900.0
2014-05-30 12:40:00,162.92,163.06,162.88,163.05,11000.0,120.9155,121.0194,120.8859,121.012,11000.0
2014-05-30 12:45:00,163.08,163.22,163.08,163.19,12900.0,121.0343,121.1382,121.0343,121.1159,12900.0
2014-05-30 12:50:00,163.2,163.23,163.12,163.18,7000.0,121.1233,121.1456,121.064,121.1085,7000.0
2014-05-30 12:55:00,163.2,163.23,163.18,163.21,5700.0,121.1233,121.1456,121.1085,121.1308,5700.0
2014-05-30 13:00:00,163.21,163.37,163.19,163.36,9600.0,121.1308,121.2495,121.1159,121.2421,9600.0
2014-05-30 13:05:00,163.36,163.42,163.25,163.25,19600.0,121.2421,121.2866,121.1605,121.1605,19600.0
2014-05-30 13:10:00,163.24,163.28,163.21,163.24,13900.0,121.153,121.1827,121.1308,121.153,13900.0
2014-05-30 13:15:00,163.26,163.26,163.14,163.16,7300.0,121.1679,121.1679,121.0788,121.0937,7300.0
2014-05-30 13:20:00,163.15,163.19,163.13,163.18,5600.0,121.0862,121.1159,121.0714,121.1085,5600.0
2014-05-30 13:25:00,163.2,163.27,163.19,163.24,12200.0,121.1233,121.1753,121.1159,121.153,12200.0
2014-05-30 13:30:00,163.25,163.25,163.12,163.18,7400.0,121.1605,121.1605,121.064,121.1085,7400.0
2014-05-30 13:35:00,163.18,163.2,163.11,163.17,5500.0,121.1085,121.1233,121.0566,121.1011,5500.0
2014-05-30 13:40:00,163.16,163.17,163.08,163.11,6500.0,121.0937,121.1011,121.0343,121.0566,6500.0
2014-05-30 13:45:00,163.12,163.23,163.1,163.17,10500.0,121.064,121.1456,121.0491,121.1011,10500.0
2014-05-30 13:50:00,163.15,163.25,163.13,163.25,8500.0,121.0862,121.1605,121.0714,121.1605,8500.0
2014-05-30 13:55:00,163.24,163.34,163.23,163.33,10900.0,121.153,121.2273,121.1456,121.2198,10900.0
2014-05-30 14:00:00,163.34,163.38,163.33,163.36,8200.0,121.2273,121.2569,121.2198,121.2421,8200.0
2014-05-30 14:05:00,163.38,163.53,163.35,163.49,13300.0,121.2569,121.3683,121.2347,121.3386,13300.0
2014-05-30 14:10:00,163.48,163.53,163.44,163.45,11700.0,121.3312,121.3683,121.3015,121.3089,11700.0
2014-05-30 14:15:00,163.45,163.51,163.43,163.51,13600.0,121.3089,121.3534,121.294,121.3534,13600.0
2014-05-30 14:20:00,163.5,163.55,163.46,163.51,19200.0,121.346,121.3831,121.3163,121.3534,19200.0
2014-05-30 14:25:00,163.52,163.61,163.5,163.52,11200.0,121.3608,121.4276,121.346,121.3608,11200.0
2014-05-30 14:30:00,163.52,163.52,163.41,163.42,5100.0,121.3608,121.3608,121.2792,121.2866,5100.0
2014-05-30 14:35:00,163.42,163.45,163.39,163.41,8800.0,121.2866,121.3089,121.2644,121.2792,8800.0
2014-05-30 14:40:00,163.41,163.46,163.28,163.31,18100.0,121.2792,121.3163,121.1827,121.205,18100.0
2014-05-30 14:45:00,163.27,163.36,163.27,163.36,9300.0,121.1753,121.2421,121.1753,121.2421,9300.0
2014-05-30 14:50:00,163.36,163.49,163.34,163.49,11000.0,121.2421,121.3386,121.2273,121.3386,11000.0
2014-05-30 14:55:00,163.48,163.49,163.37,163.37,10200.0,121.3312,121.3386,121.2495,121.2495,10200.0
2014-05-30 15:00:00,163.34,163.39,163.3,163.33,9900.0,121.2273,121.2644,121.1976,121.2198,9900.0
2014-05-30 15:05:00,163.36,163.41,163.32,163.36,4700.0,121.2421,121.2792,121.2124,121.2421,4700.0
2014-05-30 15:10:00,163.4,163.41,163.36,163.39,5100.0,121.2718,121.2792,121.2421,121.2644,5100.0
2014-05-30 15:15:00,163.4,163.42,163.34,163.34,12200.0,121.2718,121.2866,121.2273,121.2273,12200.0
2014-05-30 15:20:00,163.34,163.35,163.22,163.23,13100.0,121.2273,121.2347,121.1382,121.1456,13100.0
2014-05-30 15:25:00,163.23,163.4,163.2,163.37,31300.0,121.1456,121.2718,121.1233,121.2495,31300.0
2014-05-30 15:30:00,163.4,163.62,163.38,163.62,21400.0,121.2718,121.4351,121.2569,121.4351,21400.0
2014-05-30 15:35:00,163.61,163.88,163.61,163.7,45000.0,121.4276,121.628,121.4276,121.4944,45000.0
2014-05-30 15:40:00,163.67,163.8,163.67,163.79,21100.0,121.4722,121.5687,121.4722,121.5612,21100.0
2014-05-30 15:45:00,163.83,163.96,163.79,163.8,44100.0,121.5909,121.6874,121.5612,121.5687,44100.0
2014-05-30 15:50:00,163.81,163.83,163.67,163.67,42900.0,121.5761,121.5909,121.4722,121.4722,42900.0
2014-05-30 15:55:00,163.67,163.85,163.28,163.64,143200.0,121.4722,121.6058,121.1827,121.4499,143200.0
2014-06-02 09:30:00,163.88,164.25,163.7,163.89,32100.0,121.628,121.9026,121.4944,121.6355,32100.0
2014-06-02 09:35:00,164.0,164.01,163.76,163.76,8600.0,121.7171,121.7245,121.539,121.539,8600.0
2014-06-02 09:40:00,163.92,163.98,163.5,163.79,22600.0,121.6577,121.7022,121.346,121.5612,22600.0
2014-06-02 09:45:00,163.85,163.85,163.56,163.62,19900.0,121.6058,121.6058,121.3905,121.4351,19900.0
2014-06-02 09:50:00,163.61,163.78,163.59,163.73,12700.0,121.4276,121.5538,121.4128,121.5167,12700.0
2014-06-02 09:55:00,163.67,163.67,163.27,163.27,3300.0,121.4722,121.4722,121.1753,121.1753,3300.0
2014-06-02 10:00:00,163.19,163.22,162.76,162.85,18000.0,121.1159,121.1382,120.7968,120.8636,18000.0
2014-06-02 10:05:00,162.81,162.92,162.63,162.68,7400.0,120.8339,120.9155,120.7003,120.7374,7400.0
2014-06-02 10:10:00,162.65,163.05,162.64,163.0,12300.0,120.7152,121.012,120.7077,120.9749,12300.0
2014-06-02 10:15:00,163.13,163.28,162.98,163.28,13600.0,121.0714,121.1827,120.9601,121.1827,13600.0
2014-06-02 10:20:00,163.29,163.58,163.26,163.52,6200.0,121.1901,121.4054,121.1679,121.3608,6200.0
2014-06-02 10:25:00,163.48,163.83,163.45,163.75,9400.0,121.3312,121.5909,121.3089,121.5315,9400.0
2014-06-02 10:30:00,163.76,163.83,163.58,163.58,9400.0,121.539,121.5909,121.4054,121.4054,9400.0
2014-06-02 10:35:00,163.57,163.76,163.55,163.71,12600.0,121.398,121.539,121.3831,121.5019,12600.0
2014-06-02 10:40:00,163.73,163.73,163.62,163.62,7400.0,121.5167,121.5167,121.4351,121.4351,7400.0
2014-06-02 10:45:00,163.62,163.63,163.33,163.35,7900.0,121.4351,121.4425,121.2198,121.2347,7900.0
2014-06-02 10:50:00,163.28,163.54,163.28,163.45,6500.0,121.1827,121.3757,121.1827,121.3089,6500.0
2014-06-02 10:55:00,163.42,163.58,163.36,163.58,6800.0,121.2866,121.4054,121.2421,121.4054,6800.0
2014-06-02 11:00:00,163.5,163.75,163.46,163.71,15200.0,121.346,121.5315,121.3163,121.5019,15200.0
2014-06-02 11:05:00,163.75,164.0,163.72,163.85,33400.0,121.5315,121.7171,121.5093,121.6058,33400.0
2014-06-02 11:10:00,163.9,163.98,163.84,163.9,7500.0,121.6429,121.7022,121.5983,121.6429,7500.0
2014-06-02 11:15:00,163.93,163.93,163.84,163.89,12700.0,121.6651,121.6651,121.5983,121.6355,12700.0
2014-06-02 11:20:00,163.89,163.96,163.85,163.92,11000.0,121.6355,121.6874,121.6058,121.6577,11000.0
2014-06-02 11:25:00,163.94,164.06,163.82,164.03,22400.0,121.6726,121.7616,121.5835,121.7394,22400.0
2014-06-02 11:30:00,164.02,164.09,163.98,164.03,10700.0,121.7319,121.7839,121.7022,121.7394,10700.0
2014-06-02 11:35:00,164.03,164.03,163.94,164.03,16100.0,121.7394,121.7394,121.6726,121.7394,16100.0
2014-06-02 11:40:00,164.05,164.18,164.05,164.06,11700.0,121.7542,121.8507,121.7542,121.7616,11700.0
2014-06-02 11:45:00,164.05,164.06,163.97,164.04,8700.0,121.7542,121.7616,121.6948,121.7468,8700.0
2014-06-02 11:50:00,164.04,164.17,164.04,164.12,9600.0,121.7468,121.8433,121.7468,121.8062,9600.0
2014-06-02 11:55:00,164.1,164.1,163.93,163.93,3400.0,121.7913,121.7913,121.6651,121.6651,3400.0
2014-06-02 12:00:00,163.99,164.01,163.9,163.9,2600.0,121.7097,121.7245,121.6429,121.6429,2600.0
2014-06-02 12:05:00,163.87,163.91,163.84,163.89,4000.0,121.6206,121.6503,121.5983,121.6355,4000.0
2014-06-02 12:10:00,163.86,163.9,163.8,163.82,9600.0,121.6132,121.6429,121.5687,121.5835,9600.0
2014-06-02 12:15:00,163.81,163.83,163.68,163.68,9000.0,121.5761,121.5909,121.4796,121.4796,9000.0
2014-06-02 12:20:00,163.7,163.85,163.68,163.85,5100.0,121.4944,121.6058,121.4796,121.6058,5100.0
2014-06-02 12:25:00,163.83,163.84,163.8,163.82,2000.0,121.5909,121.5983,121.5687,121.5835,2000.0
2014-06-02 12:30:00,163.84,163.9,163.82,163.89,5400.0,121.5983,121.6429,121.5835,121.6355,5400.0
2014-06-02 12:35:00,163.89,163.93,163.86,163.9,5300.0,121.6355,121.6651,121.6132,121.6429,5300.0
2014-06-02 12:40:00,163.93,163.93,163.87,163.87,2000.0,121.6651,121.6651,121.6206,121.6206,2000.0
2014-06-02 12:45:00,163.89,163.93,163.88,163.91,2700.0,121.6355,121.6651,121.628,121.6503,2700.0
2014-06-02 12:50:00,163.92,163.94,163.85,163.93,7200.0,121.6577,121.6726,121.6058,121.6651,7200.0
2014-06-02 12:55:00,163.95,163.97,163.93,163.93,2900.0,121.68,121.6948,121.6651,121.6651,2900.0
2014-06-02 13:00:00,163.95,164.04,163.95,164.04,8100.0,121.68,121.7468,121.68,121.7468,8100.0
2014-06-02 13:05:00,164.0,164.01,163.94,164.01,4300.0,121.7171,121.7245,121.6726,121.7245,4300.0
2014-06-02 13:10:00,164.01,164.01,163.95,163.96,5400.0,121.7245,121.7245,121.68,121.6874,5400.0
2014-06-02 13:15:00,163.96,164.05,163.95,164.05,5700.0,121.6874,121.7542,121.68,121.7542,5700.0
2014-06-02 13:20:00,164.02,164.06,163.97,163.99,2900.0,121.7319,121.7616,121.6948,121.7097,2900.0
2014-06-02 13:25:00,164.0,164.14,164.0,164.11,5100.0,121.7171,121.821,121.7171,121.7987,5100.0
2014-06-02 13:30:00,164.13,164.13,164.07,164.1,3100.0,121.8136,121.8136,121.769,121.7913,3100.0
2014-06-02 13:35:00,164.15,164.15,164.05,164.05,1600.0,121.8284,121.8284,121.7542,121.7542,1600.0
2014-06-02 13:40:00,164.04,164.12,163.99,164.05,5000.0,121.7468,121.8062,121.7097,121.7542,5000.0
2014-06-02 13:45:00,164.05,164.07,164.0,164.03,2000.0,121.7542,121.769,121.7171,121.7394,2000.0
2014-06-02 13:50:00,164.0,164.14,163.97,164.09,7500.0,121.7171,121.821,121.6948,121.7839,7500.0
2014-06-02 13:55:00,164.09,164.2,164.09,164.18,7300.0,121.7839,121.8655,121.7839,121.8507,7300.0
2014-06-02 14:00:00,164.19,164.31,164.17,164.31,7400.0,121.8581,121.9472,121.8433,121.9472,7400.0
2014-06-02 14:05:00,164.28,164.33,164.28,164.32,5800.0,121.9249,121.962,121.9249,121.9546,5800.0
2014-06-02 14:10:00,164.29,164.29,164.19,164.25,5200.0,121.9323,121.9323,121.8581,121.9026,5200.0
2014-06-02 14:15:00,164.25,164.32,164.23,164.32,4600.0,121.9026,121.9546,121.8878,121.9546,4600.0
2014-06-02 14:20:00,164.32,164.32,164.28,164.3,2000.0,121.9546,121.9546,121.9249,121.9397,2000.0
2014-06-02 14:25:00,164.29,164.33,164.25,164.33,11200.0,121.9323,121.962,121.9026,121.962,11200.0
2014-06-02 14:30:00,164.3,164.41,164.3,164.32,7500.0,121.9397,122.0214,121.9397,121.9546,7500.0
2014-06-02 14:35:00,164.34,164.39,164.34,164.35,4400.0,121.9694,122.0065,121.9694,121.9769,4400.0
2014-06-02 14:40:00,164.35,164.38,164.29,164.31,4400.0,121.9769,121.9991,121.9323,121.9472,4400.0
2014-06-02 14:45:00,164.31,164.33,164.26,164.31,6200.0,121.9472,121.962,121.9101,121.9472,6200.0
2014-06-02 14:50:00,164.28,164.28,164.2,164.22,4200.0,121.9249,121.9249,121.8655,121.8804,4200.0
2014-06-02 14:55:00,164.2,164.2,164.07,164.09,5000.0,121.8655,121.8655,121.769,121.7839,5000.0
2014-06-02 15:00:00,164.08,164.08,163.99,164.0,34900.0,121.7765,121.7765,121.7097,121.7171,34900.0
2014-06-02 15:05:00,164.0,164.06,164.0,164.04,16100.0,121.7171,121.7616,121.7171,121.7468,16100.0
2014-06-02 15:10:00,164.04,164.07,163.84,163.84,12000.0,121.7468,121.769,121.5983,121.5983,12000.0
2014-06-02 15:15:00,163.84,164.02,163.82,164.02,9300.0,121.5983,121.7319,121.5835,121.7319,9300.0
2014-06-02 15:20:00,164.04,164.04,163.98,163.98,3300.0,121.7468,121.7468,121.7022,121.7022,3300.0
2014-06-02 15:25:00,163.98,163.98,163.85,163.88,7600.0,121.7022,121.7022,121.6058,121.628,7600.0
2014-06-02 15:30:00,163.88,164.02,163.88,164.02,12300.0,121.628,121.7319,121.628,121.7319,12300.0
2014-06-02 15:35:00,164.03,164.14,164.01,164.14,14300.0,121.7394,121.821,121.7245,121.821,14300.0
2014-06-02 15:40:00,164.13,164.15,164.09,164.13,9000.0,121.8136,121.8284,121.7839,121.8136,9000.0
2014-06-02 15:45:00,164.14,164.22,164.1,164.15,26100.0,121.821,121.8804,121.7913,121.8284,26100.0
2014-06-02 15:50:00,164.17,164.17,164.03,164.08,18800.0,121.8433,121.8433,121.7394,121.7765,18800.0
2014-06-02 15:55:00,164.1,164.13,164.05,164.11,35800.0,121.7913,121.8136,121.7542,121.7987,35800.0
2014-06-03 09:30:00,164.11,164.45,163.96,164.36,39600.0,121.7987,122.0511,121.6874,121.9843,39600.0
2014-06-03 09:35:00,164.2,164.38,164.12,164.18,15800.0,121.8655,121.9991,121.8062,121.8507,15800.0
2014-06-03 09:40:00,164.34,164.48,164.13,164.25,12500.0,121.9694,122.0733,121.8136,121.9026,12500.0
2014-06-03 09:45:00,164.23,164.23,163.96,163.98,14900.0,121.8878,121.8878,121.6874,121.7022,14900.0
2014-06-03 09:50:00,164.08,164.1,163.93,164.06,7200.0,121.7765,121.7913,121.6651,121.7616,7200.0
2014-06-03 09:55:00,164.07,164.09,163.95,163.98,2800.0,121.769,121.7839,121.68,121.7022,2800.0
2014-06-03 10:00:00,163.99,164.01,163.89,163.95,4600.0,121.7097,121.7245,121.6355,121.68,4600.0
2014-06-03 10:05:00,164.0,164.03,163.96,164.0,68400.0,121.7171,121.7394,121.6874,121.7171,68400.0
2014-06-03 10:10:00,163.97,164.18,163.97,164.17,5300.0,121.6948,121.8507,121.6948,121.8433,5300.0
2014-06-03 10:15:00,164.17,164.22,164.11,164.2,10200.0,121.8433,121.8804,121.7987,121.8655,10200.0
2014-06-03 10:20:00,164.23,164.36,164.14,164.14,8200.0,121.8878,121.9843,121.821,121.821,8200.0
2014-06-03 10:25:00,164.22,164.25,164.04,164.09,4500.0,121.8804,121.9026,121.7468,121.7839,4500.0
2014-06-03 10:30:00,164.11,164.15,164.02,164.02,3300.0,121.7987,121.8284,121.7319,121.7319,3300.0
2014-06-03 10:35:00,164.06,164.06,164.0,164.0,2400.0,121.7616,121.7616,121.7171,121.7171,2400.0
2014-06-03 10:40:00,164.0,164.0,163.77,163.77,3700.0,121.7171,121.7171,121.5464,121.5464,3700.0
2014-06-03 10:45:00,163.79,163.8,163.48,163.52,6400.0,121.5612,121.5687,121.3312,121.3608,6400.0
2014-06-03 10:50:00,163.47,163.57,163.44,163.56,7100.0,121.3237,121.398,121.3015,121.3905,7100.0
2014-06-03 10:55:00,163.55,163.79,163.53,163.76,4700.0,121.3831,121.5612,121.3683,121.539,4700.0
2014-06-03 11:00:00,163.79,163.87,163.76,163.76,6500.0,121.5612,121.6206,121.539,121.539,6500.0
2014-06-03 11:05:00,163.74,163.86,163.69,163.82,5100.0,121.5241,121.6132,121.487,121.5835,5100.0
2014-06-03 11:10:00,163.86,163.92,163.74,163.74,5500.0,121.6132,121.6577,121.5241,121.5241,5500.0
2014-06-03 11:15:00,163.77,163.84,163.75,163.84,4600.0,121.5464,121.5983,121.5315,121.5983,4600.0
2014-06-03 11:20:00,163.79,163.82,163.73,163.73,5600.0,121.5612,121.5835,121.5167,121.5167,5600.0
2014-06-03 11:25:00,163.7,163.73,163.53,163.53,5700.0,121.4944,121.5167,121.3683,121.3683,5700.0
2014-06-03 11:30:00,163.52,163.68,163.46,163.68,7800.0,121.3608,121.4796,121.3163,121.4796,7800.0
2014-06-03 11:35:00,163.67,163.73,163.54,163.57,4100.0,121.4722,121.5167,121.3757,121.398,4100.0
2014-06-03 11:40:00,163.53,163.53,163.24,163.24,2300.0,121.3683,121.3683,121.153,121.153,2300.0
2014-06-03 11:45:00,163.26,163.26,163.19,163.19,7000.0,121.1679,121.1679,121.1159,121.1159,7000.0
2014-06-03 11:50:00,163.23,163.31,163.23,163.29,3400.0,121.1456,121.205,121.1456,121.1901,3400.0
2014-06-03 11:55:00,163.28,163.36,163.28,163.35,2200.0,121.1827,121.2421,121.1827,121.2347,2200.0
2014-06-03 12:00:00,163.36,163.55,163.35,163.53,2600.0,121.2421,121.3831,121.2347,121.3683,2600.0
2014-06-03 12:05:00,163.55,163.63,163.48,163.59,3900.0,121.3831,121.4425,121.3312,121.4128,3900.0
2014-06-03 12:10:00,163.63,163.72,163.54,163.72,3000.0,121.4425,121.5093,121.3757,121.5093,3000.0
2014-06-03 12:15:00,163.74,163.74,163.57,163.6,6800.0,121.5241,121.5241,121.398,121.4202,6800.0
2014-06-03 12:20:00,163.62,163.71,163.56,163.56,3800.0,121.4351,121.5019,121.3905,121.3905,3800.0
2014-06-03 12:25:00,163.59,163.59,163.54,163.58,1900.0,121.4128,121.4128,121.3757,121.4054,1900.0
2014-06-03 12:30:00,163.58,163.71,163.58,163.7,2300.0,121.4054,121.5019,121.4054,121.4944,2300.0
2014-06-03 12:35:00,163.68,163.72,163.65,163.69,3200.0,121.4796,121.5093,121.4573,121.487,3200.0
2014-06-03 12:40:00,163.68,163.68,163.64,163.65,3300.0,121.4796,121.4796,121.4499,121.4573,3300.0
2014-06-03 12:45:00,163.65,163.67,163.64,163.67,1900.0,121.4573,121.4722,121.4499,121.4722,1900.0
2014-06-03 12:50:00,163.65,163.65,163.53,163.54,7000.0,121.4573,121.4573,121.3683,121.3757,7000.0
2014-06-03 12:55:00,163.53,163.55,163.43,163.43,6000.0,121.3683,121.3831,121.294,121.294,6000.0
2014-06-03 13:00:00,163.42,163.42,163.37,163.39,5400.0,121.2866,121.2866,121.2495,121.2644,5400.0
2014-06-03 13:05:00,163.42,163.66,163.41,163.66,3400.0,121.2866,121.4648,121.2792,121.4648,3400.0
2014-06-03 13:10:00,163.68,163.72,163.61,163.7,4100.0,121.4796,121.5093,121.4276,121.4944,4100.0
2014-06-03 13:15:00,163.71,163.75,163.68,163.75,4000.0,121.5019,121.5315,121.4796,121.5315,4000.0
2014-06-03 13:20:00,163.75,163.79,163.72,163.79,4900.0,121.5315,121.5612,121.5093,121.5612,4900.0
2014-06-03 13:25:00,163.77,163.85,163.76,163.85,2000.0,121.5464,121.6058,121.539,121.6058,2000.0
2014-06-03 13:30:00,163.84,163.87,163.82,163.86,2900.0,121.5983,121.6206,121.5835,121.6132,2900.0
2014-06-03 13:35:00,163.87,163.87,163.8,163.8,2900.0,121.6206,121.6206,121.5687,121.5687,2900.0
2014-06-03 13:40:00,163.78,163.84,163.76,163.82,4100.0,121.5538,121.5983,121.539,121.5835,4100.0
2014-06-03 13:45:00,163.82,163.9,163.81,163.9,4800.0,121.5835,121.6429,121.5761,121.6429,4800.0
2014-06-03 13:50:00,163.9,163.99,163.9,163.96,2300.0,121.6429,121.7097,121.6429,121.6874,2300.0
2014-06-03 13:55:00,163.97,164.0,163.95,163.98,6400.0,121.6948,121.7171,121.68,121.7022,6400.0
2014-06-03 14:00:00,163.97,163.99,163.91,163.93,6500.0,121.6948,121.7097,121.6503,121.6651,6500.0
2014-06-03 14:05:00,163.94,164.0,163.94,163.99,4000.0,121.6726,121.7171,121.6726,121.7097,4000.0
2014-06-03 14:10:00,163.95,163.98,163.91,163.98,5200.0,121.68,121.7022,121.6503,121.7022,5200.0
2014-06-03 14:15:00,163.98,164.0,163.93,163.98,7100.0,121.7022,121.7171,121.6651,121.7022,7100.0
2014-06-03 14:20:00,163.99,164.19,163.98,164.19,6700.0,121.7097,121.8581,121.7022,121.8581,6700.0
2014-06-03 14:25:00,164.15,164.21,164.15,164.21,4600.0,121.8284,121.8729,121.8284,121.8729,4600.0
2014-06-03 14:30:00,164.2,164.22,164.16,164.17,3300.0,121.8655,121.8804,121.8358,121.8433,3300.0
2014-06-03 14:35:00,164.17,164.27,164.15,164.27,12700.0,121.8433,121.9175,121.8284,121.9175,12700.0
2014-06-03 14:40:00,164.28,164.38,164.28,164.34,3500.0,121.9249,121.9991,121.9249,121.9694,3500.0
2014-06-03 14:45:00,164.33,164.36,164.24,164.24,3200.0,121.962,121.9843,121.8952,121.8952,3200.0
2014-06-03 14:50:00,164.25,164.25,164.18,164.18,2300.0,121.9026,121.9026,121.8507,121.8507,2300.0
2014-06-03 14:55:00,164.19,164.2,164.16,164.17,4000.0,121.8581,121.8655,121.8358,121.8433,4000.0
2014-06-03 15:00:00,164.17,164.17,164.0,164.01,7400.0,121.8433,121.8433,121.7171,121.7245,7400.0
2014-06-03 15:05:00,164.0,164.0,163.89,163.91,7100.0,121.7171,121.7171,121.6355,121.6503,7100.0
2014-06-03 15:10:00,163.94,163.96,163.92,163.96,3800.0,121.6726,121.6874,121.6577,121.6874,3800.0
2014-06-03 15:15:00,163.95,163.96,163.91,163.91,10100.0,121.68,121.6874,121.6503,121.6503,10100.0
2014-06-03 15:20:00,163.91,164.01,163.91,164.01,11300.0,121.6503,121.7245,121.6503,121.7245,11300.0
2014-06-03 15:25:00,164.01,164.02,163.99,164.0,6100.0,121.7245,121.7319,121.7097,121.7171,6100.0
2014-06-03 15:30:00,164.0,164.03,163.98,163.98,8100.0,121.7171,121.7394,121.7022,121.7022,8100.0
2014-06-03 15:35:00,163.99,163.99,163.95,163.97,9400.0,121.7097,121.7097,121.68,121.6948,9400.0
2014-06-03 15:40:00,163.97,163.97,163.93,163.93,8500.0,121.6948,121.6948,121.6651,121.6651,8500.0
2014-06-03 15:45:00,163.92,163.98,163.88,163.91,19600.0,121.6577,121.7022,121.628,121.6503,19600.0
2014-06-03 15:50:00,163.91,163.94,163.87,163.88,21600.0,121.6503,121.6726,121.6206,121.628,21600.0
2014-06-03 15:55:00,163.89,163.9,163.78,163.9,44300.0,121.6355,121.6429,121.5538,121.6429,44300.0
2014-06-04 09:30:00,163.49,163.83,163.25,163.62,31000.0,121.3386,121.5909,121.1605,121.4351,31000.0
2014-06-04 09:35:00,163.63,164.19,163.63,164.19,4400.0,121.4425,121.8581,121.4425,121.8581,4400.0
2014-06-04 09:40:00,164.1,164.21,163.72,163.89,5500.0,121.7913,121.8729,121.5093,121.6355,5500.0
2014-06-04 09:45:00,163.82,163.85,163.68,163.74,4700.0,121.5835,121.6058,121.4796,121.5241,4700.0
2014-06-04 09:50:00,163.74,163.96,163.68,163.88,9400.0,121.5241,121.6874,121.4796,121.628,9400.0
2014-06-04 09:55:00,163.97,163.98,163.86,163.97,3800.0,121.6948,121.7022,121.6132,121.6948,3800.0
2014-06-04 10:00:00,163.97,163.97,163.8,163.83,4400.0,121.6948,121.6948,121.5687,121.5909,4400.0
2014-06-04 10:05:00,163.78,163.86,163.73,163.86,3100.0,121.5538,121.6132,121.5167,121.6132,3100.0
2014-06-04 10:10:00,163.86,164.0,163.73,163.82,15900.0,121.6132,121.7171,121.5167,121.5835,15900.0
2014-06-04 10:15:00,163.75,163.88,163.49,163.56,15700.0,121.5315,121.628,121.3386,121.3905,15700.0
2014-06-04 10:20:00,163.51,163.62,163.36,163.4,8900.0,121.3534,121.4351,121.2421,121.2718,8900.0
2014-06-04 10:25:00,163.38,163.48,163.37,163.45,4100.0,121.2569,121.3312,121.2495,121.3089,4100.0
2014-06-04 10:30:00,163.44,163.51,163.44,163.51,4200.0,121.3015,121.3534,121.3015,121.3534,4200.0
2014-06-04 10:35:00,163.51,163.52,163.38,163.38,8700.0,121.3534,121.3608,121.2569,121.2569,8700.0
2014-06-04 10:40:00,163.39,163.45,163.28,163.29,10400.0,121.2644,121.3089,121.1827,121.1901,10400.0
2014-06-04 10:45:00,163.27,163.27,162.99,163.17,13100.0,121.1753,121.1753,120.9675,121.1011,13100.0
2014-06-04 10:50:00,163.19,163.4,163.17,163.4,3900.0,121.1159,121.2718,121.1011,121.2718,3900.0
2014-06-04 10:55:00,163.45,163.51,163.33,163.33,4600.0,121.3089,121.3534,121.2198,121.2198,4600.0
2014-06-04 11:00:00,163.38,163.45,163.35,163.42,4900.0,121.2569,121.3089,121.2347,121.2866,4900.0
2014-06-04 11:05:00,163.43,163.51,163.4,163.51,4100.0,121.294,121.3534,121.2718,121.3534,4100.0
2014-06-04 11:10:00,163.53,163.6,163.5,163.58,12200.0,121.3683,121.4202,121.346,121.4054,12200.0
2014-06-04 11:15:00,163.59,163.6,163.52,163.56,5300.0,121.4128,121.4202,121.3608,121.3905,5300.0
2014-06-04 11:20:00,163.59,163.82,163.56,163.74,6200.0,121.4128,121.5835,121.3905,121.5241,6200.0
2014-06-04 11:25:00,163.81,163.87,163.75,163.86,10500.0,121.5761,121.6206,121.5315,121.6132,10500.0
2014-06-04 11:30:00,163.82,163.82,163.71,163.78,3300.0,121.5835,121.5835,121.5019,121.5538,3300.0
2014-06-04 11:35:00,163.78,163.86,163.76,163.8,3400.0,121.5538,121.6132,121.539,121.5687,3400.0
2014-06-04 11:40:00,163.82,163.82,163.74,163.75,6700.0,121.5835,121.5835,121.5241,121.5315,6700.0
2014-06-04 11:45:00,163.77,163.78,163.61,163.61,6100.0,121.5464,121.5538,121.4276,121.4276,6100.0
2014-06-04 11:50:00,163.54,163.59,163.53,163.58,2100.0,121.3757,121.4128,121.3683,121.4054,2100.0
2014-06-04 11:55:00,163.59,163.59,163.48,163.48,1700.0,121.4128,121.4128,121.3312,121.3312,1700.0
2014-06-04 12:00:00,163.49,163.67,163.47,163.64,8200.0,121.3386,121.4722,121.3237,121.4499,8200.0
2014-06-04 12:05:00,163.63,163.65,163.56,163.65,6900.0,121.4425,121.4573,121.3905,121.4573,6900.0
2014-06-04 12:10:00,163.66,163.68,163.59,163.63,10500.0,121.4648,121.4796,121.4128,121.4425,10500.0
2014-06-04 12:15:00,163.6,163.65,163.58,163.58,3100.0,121.4202,121.4573,121.4054,121.4054,3100.0
2014-06-04 12:20:00,163.56,163.63,163.56,163.62,14400.0,121.3905,121.4425,121.3905,121.4351,14400.0
2014-06-04 12:25:00,163.63,163.65,163.49,163.54,8500.0,121.4425,121.4573,121.3386,121.3757,8500.0
2014-06-04 12:30:00,163.52,163.55,163.49,163.55,9800.0,121.3608,121.3831,121.3386,121.3831,9800.0
2014-06-04 12:35:00,163.55,163.59,163.53,163.56,11600.0,121.3831,121.4128,121.3683,121.3905,11600.0
2014-06-04 12:40:00,163.56,163.69,163.56,163.69,5700.0,121.3905,121.487,121.3905,121.487,5700.0
2014-06-04 12:45:00,163.71,163.82,163.7,163.82,5500.0,121.5019,121.5835,121.4944,121.5835,5500.0
2014-06-04 12:50:00,163.81,163.86,163.79,163.86,4700.0,121.5761,121.6132,121.5612,121.6132,4700.0
2014-06-04 12:55:00,163.89,163.89,163.83,163.86,6200.0,121.6355,121.6355,121.5909,121.6132,6200.0
2014-06-04 13:00:00,163.87,163.99,163.87,163.99,4500.0,121.6206,121.7097,121.6206,121.7097,4500.0
2014-06-04 13:05:00,164.01,164.04,163.98,164.03,10200.0,121.7245,121.7468,121.7022,121.7394,10200.0
2014-06-04 13:10:00,164.04,164.04,163.96,163.96,3900.0,121.7468,121.7468,121.6874,121.6874,3900.0
2014-06-04 13:15:00,163.94,163.99,163.93,163.96,3900.0,121.6726,121.7097,121.6651,121.6874,3900.0
2014-06-04 13:20:00,163.95,164.01,163.91,164.0,4500.0,121.68,121.7245,121.6503,121.7171,4500.0
2014-06-04 13:25:00,164.0,164.02,163.98,163.99,5200.0,121.7171,121.7319,121.7022,121.7097,5200.0
2014-06-04 13:30:00,164.01,164.1,164.0,164.1,3400.0,121.7245,121.7913,121.7171,121.7913,3400.0
2014-06-04 13:35:00,164.1,164.11,164.05,164.08,4000.0,121.7913,121.7987,121.7542,121.7765,4000.0
2014-06-04 13:40:00,164.07,164.15,164.07,164.14,7900.0,121.769,121.8284,121.769,121.821,7900.0
2014-06-04 13:45:00,164.15,164.15,164.1,164.13,4500.0,121.8284,121.8284,121.7913,121.8136,4500.0
2014-06-04 13:50:00,164.13,164.16,164.12,164.16,2300.0,121.8136,121.8358,121.8062,121.8358,2300.0
2014-06-04 13:55:00,164.16,164.29,164.16,164.29,6800.0,121.8358,121.9323,121.8358,121.9323,6800.0
2014-06-04 14:00:00,164.29,164.31,164.28,164.28,5800.0,121.9323,121.9472,121.9249,121.9249,5800.0
2014-06-04 14:05:00,164.28,164.3,164.25,164.27,4900.0,121.9249,121.9397,121.9026,121.9175,4900.0
2014-06-04 14:10:00,164.26,164.26,164.22,164.22,3700.0,121.9101,121.9101,121.8804,121.8804,3700.0
2014-06-04 14:15:00,164.23,164.23,164.21,164.23,2600.0,121.8878,121.8878,121.8729,121.8878,2600.0
2014-06-04 14:20:00,164.24,164.24,164.1,164.15,8300.0,121.8952,121.8952,121.7913,121.8284,8300.0
2014-06-04 14:25:00,164.13,164.23,164.1,164.23,9700.0,121.8136,121.8878,121.7913,121.8878,9700.0
2014-06-04 14:30:00,164.22,164.23,164.17,164.18,4900.0,121.8804,121.8878,121.8433,121.8507,4900.0
2014-06-04 14:35:00,164.18,164.19,164.13,164.19,2400.0,121.8507,121.8581,121.8136,121.8581,2400.0
2014-06-04 14:40:00,164.18,164.26,164.17,164.21,6300.0,121.8507,121.9101,121.8433,121.8729,6300.0
2014-06-04 14:45:00,164.19,164.21,164.06,164.08,3600.0,121.8581,121.8729,121.7616,121.7765,3600.0
2014-06-04 14:50:00,164.07,164.08,163.98,164.03,4900.0,121.769,121.7765,121.7022,121.7394,4900.0
2014-06-04 14:55:00,164.02,164.07,163.99,164.07,2900.0,121.7319,121.769,121.7097,121.769,2900.0
2014-06-04 15:00:00,164.06,164.06,164.03,164.06,3500.0,121.7616,121.7616,121.7394,121.7616,3500.0
2014-06-04 15:05:00,164.05,164.06,164.01,164.01,9600.0,121.7542,121.7616,121.7245,121.7245,9600.0
2014-06-04 15:10:00,164.02,164.09,164.01,164.09,6200.0,121.7319,121.7839,121.7245,121.7839,6200.0
2014-06-04 15:15:00,164.09,164.13,164.08,164.13,6100.0,121.7839,121.8136,121.7765,121.8136,6100.0
2014-06-04 15:20:00,164.09,164.11,164.05,164.07,6700.0,121.7839,121.7987,121.7542,121.769,6700.0
2014-06-04 15:25:00,164.08,164.09,164.06,164.09,4100.0,121.7765,121.7839,121.7616,121.7839,4100.0
2014-06-04 15:30:00,164.08,164.16,164.08,164.16,6400.0,121.7765,121.8358,121.7765,121.8358,6400.0
2014-06-04 15:35:00,164.16,164.3,164.15,164.3,8300.0,121.8358,121.9397,121.8284,121.9397,8300.0
2014-06-04 15:40:00,164.3,164.46,164.29,164.46,28500.0,121.9397,122.0585,121.9323,122.0585,28500.0
2014-06-04 15:45:00,164.46,164.57,164.46,164.55,32000.0,122.0585,122.1401,122.0585,122.1253,32000.0
2014-06-04 15:50:00,164.55,164.66,164.54,164.66,43400.0,122.1253,122.2069,122.1179,122.2069,43400.0
2014-06-04 15:55:00,164.65,164.72,164.49,164.52,45100.0,122.1995,122.2515,122.0808,122.103,45100.0
2014-06-05 09:30:00,164.53,165.43,164.53,164.95,29600.0,122.1104,122.7784,122.1104,122.4222,29600.0
2014-06-05 09:35:00,164.7,165.14,164.7,165.03,3700.0,122.2366,122.5632,122.2366,122.4815,3700.0
2014-06-05 09:40:00,165.02,165.14,164.96,165.07,2900.0,122.4741,122.5632,122.4296,122.5112,2900.0
2014-06-05 09:45:00,165.11,165.36,165.02,165.05,11200.0,122.5409,122.7265,122.4741,122.4964,11200.0
2014-06-05 09:50:00,165.11,165.33,165.03,165.05,4900.0,122.5409,122.7042,122.4815,122.4964,4900.0
2014-06-05 09:55:00,165.04,165.15,164.94,165.15,5600.0,122.489,122.5706,122.4147,122.5706,5600.0
2014-06-05 10:00:00,165.15,165.22,165.02,165.04,4100.0,122.5706,122.6225,122.4741,122.489,4100.0
2014-06-05 10:05:00,165.01,165.11,164.93,164.93,3700.0,122.4667,122.5409,122.4073,122.4073,3700.0
2014-06-05 10:10:00,164.96,165.03,164.92,165.03,4600.0,122.4296,122.4815,122.3999,122.4815,4600.0
2014-06-05 10:15:00,164.96,164.96,164.78,164.88,3600.0,122.4296,122.4296,122.296,122.3702,3600.0
2014-06-05 10:20:00,164.94,165.09,164.93,165.04,6900.0,122.4147,122.5261,122.4073,122.489,6900.0
2014-06-05 10:25:00,165.03,165.39,165.03,165.39,9400.0,122.4815,122.7487,122.4815,122.7487,9400.0
2014-06-05 10:30:00,165.4,165.41,165.23,165.33,10200.0,122.7561,122.7636,122.63,122.7042,10200.0
2014-06-05 10:35:00,165.3,165.43,165.17,165.38,19300.0,122.6819,122.7784,122.5854,122.7413,19300.0
2014-06-05 10:40:00,165.38,165.58,165.36,165.55,12000.0,122.7413,122.8897,122.7265,122.8675,12000.0
2014-06-05 10:45:00,165.52,165.66,165.47,165.61,15200.0,122.8452,122.9491,122.8081,122.912,15200.0
2014-06-05 10:50:00,165.62,165.78,165.62,165.78,20200.0,122.9194,123.0382,122.9194,123.0382,20200.0
2014-06-05 10:55:00,165.77,165.77,165.55,165.73,15100.0,123.0307,123.0307,122.8675,123.0011,15100.0
2014-06-05 11:00:00,165.68,165.77,165.6,165.77,7400.0,122.9639,123.0307,122.9046,123.0307,7400.0
2014-06-05 11:05:00,165.78,165.89,165.72,165.85,7400.0,123.0382,123.1198,122.9936,123.0901,7400.0
2014-06-05 11:10:00,165.84,166.0,165.83,165.89,7500.0,123.0827,123.2014,123.0753,123.1198,7500.0
2014-06-05 11:15:00,165.89,166.0,165.85,166.0,9000.0,123.1198,123.2014,123.0901,123.2014,9000.0
2014-06-05 11:20:00,166.0,166.13,165.99,166.11,51700.0,123.2014,123.2979,123.194,123.2831,51700.0
2014-06-05 11:25:00,166.14,166.22,166.02,166.02,12200.0,123.3054,123.3647,123.2163,123.2163,12200.0
2014-06-05 11:30:00,166.03,166.14,165.98,166.13,6400.0,123.2237,123.3054,123.1866,123.2979,6400.0
2014-06-05 11:35:00,166.09,166.1,165.95,166.06,3400.0,123.2682,123.2757,123.1643,123.246,3400.0
2014-06-05 11:40:00,166.1,166.15,166.02,166.04,6100.0,123.2757,123.3128,123.2163,123.2311,6100.0
2014-06-05 11:45:00,166.06,166.25,166.03,166.19,4800.0,123.246,123.387,123.2237,123.3425,4800.0
2014-06-05 11:50:00,166.19,166.3,166.15,166.15,5600.0,123.3425,123.4241,123.3128,123.3128,5600.0
2014-06-05 11:55:00,166.11,166.11,165.7,165.7,16000.0,123.2831,123.2831,122.9788,122.9788,16000.0
2014-06-05 12:00:00,165.83,165.95,165.51,165.95,15300.0,123.0753,123.1643,122.8378,123.1643,15300.0
2014-06-05 12:05:00,165.89,166.04,165.87,166.04,3000.0,123.1198,123.2311,123.105,123.2311,3000.0
2014-06-05 12:10:00,166.09,166.16,166.01,166.12,6100.0,123.2682,123.3202,123.2089,123.2905,6100.0
2014-06-05 12:15:00,166.09,166.11,166.01,166.05,1600.0,123.2682,123.2831,123.2089,123.2386,1600.0
2014-06-05 12:20:00,166.02,166.19,166.02,166.19,3400.0,123.2163,123.3425,123.2163,123.3425,3400.0
2014-06-05 12:25:00,166.23,166.24,166.16,166.18,3800.0,123.3721,123.3796,123.3202,123.335,3800.0
2014-06-05 12:30:00,166.19,166.25,166.17,166.22,5700.0,123.3425,123.387,123.3276,123.3647,5700.0
2014-06-05 12:35:00,166.33,166.38,166.28,166.34,4700.0,123.4464,123.4835,123.4093,123.4538,4700.0
2014-06-05 12:40:00,166.35,166.51,166.32,166.51,6800.0,123.4612,123.58,123.4389,123.58,6800.0
2014-06-05 12:45:00,166.5,166.5,166.22,166.22,5900.0,123.5725,123.5725,123.3647,123.3647,5900.0
2014-06-05 12:50:00,166.21,166.28,166.17,166.22,5800.0,123.3573,123.4093,123.3276,123.3647,5800.0
2014-06-05 12:55:00,166.25,166.31,166.21,166.31,2500.0,123.387,123.4315,123.3573,123.4315,2500.0
2014-06-05 13:00:00,166.3,166.37,166.27,166.34,12300.0,123.4241,123.4761,123.4018,123.4538,12300.0
2014-06-05 13:05:00,166.31,166.4,166.23,166.29,3200.0,123.4315,123.4983,123.3721,123.4167,3200.0
2014-06-05 13:10:00,166.3,166.33,166.28,166.31,1100.0,123.4241,123.4464,123.4093,123.4315,1100.0
2014-06-05 13:15:00,166.31,166.35,166.22,166.35,3200.0,123.4315,123.4612,123.3647,123.4612,3200.0
2014-06-05 13:20:00,166.33,166.33,166.3,166.31,1500.0,123.4464,123.4464,123.4241,123.4315,1500.0
2014-06-05 13:25:00,166.27,166.27,166.04,166.09,5600.0,123.4018,123.4018,123.2311,123.2682,5600.0
2014-06-05 13:30:00,166.09,166.15,166.07,166.12,12600.0,123.2682,123.3128,123.2534,123.2905,12600.0
2014-06-05 13:35:00,166.12,166.16,166.04,166.14,10900.0,123.2905,123.3202,123.2311,123.3054,10900.0
2014-06-05 13:40:00,166.16,166.16,165.99,165.99,29100.0,123.3202,123.3202,123.194,123.194,29100.0
2014-06-05 13:45:00,165.98,166.07,165.98,166.07,4200.0,123.1866,123.2534,123.1866,123.2534,4200.0
2014-06-05 13:50:00,166.09,166.11,166.05,166.1,12300.0,123.2682,123.2831,123.2386,123.2757,12300.0
2014-06-05 13:55:00,166.1,166.31,165.99,166.31,19200.0,123.2757,123.4315,123.194,123.4315,19200.0
2014-06-05 14:00:00,166.27,166.42,166.25,166.25,17300.0,123.4018,123.5132,123.387,123.387,17300.0
2014-06-05 14:05:00,166.23,166.27,166.02,166.02,11800.0,123.3721,123.4018,123.2163,123.2163,11800.0
2014-06-05 14:10:00,166.01,166.2,166.01,166.2,30200.0,123.2089,123.3499,123.2089,123.3499,30200.0
2014-06-05 14:15:00,166.17,166.26,166.17,166.23,6000.0,123.3276,123.3944,123.3276,123.3721,6000.0
2014-06-05 14:20:00,166.23,166.36,166.22,166.3,6500.0,123.3721,123.4686,123.3647,123.4241,6500.0
2014-06-05 14:25:00,166.37,166.37,166.19,166.28,1900.0,123.4761,123.4761,123.3425,123.4093,1900.0
2014-06-05 14:30:00,166.3,166.35,166.29,166.32,3000.0,123.4241,123.4612,123.4167,123.4389,3000.0
2014-06-05 14:35:00,166.32,166.33,166.26,166.26,2900.0,123.4389,123.4464,123.3944,123.3944,2900.0
2014-06-05 14:40:00,166.25,166.36,166.24,166.36,2700.0,123.387,123.4686,123.3796,123.4686,2700.0
2014-06-05 14:45:00,166.36,166.42,166.33,166.42,4300.0,123.4686,123.5132,123.4464,123.5132,4300.0
2014-06-05 14:50:00,166.41,166.41,166.29,166.36,8300.0,123.5057,123.5057,123.4167,123.4686,8300.0
2014-06-05 14:55:00,166.34,166.37,166.24,166.24,4200.0,123.4538,123.4761,123.3796,123.3796,4200.0
2014-06-05 15:00:00,166.25,166.36,166.25,166.34,25500.0,123.387,123.4686,123.387,123.4538,25500.0
2014-06-05 15:05:00,166.34,166.34,166.25,166.28,3700.0,123.4538,123.4538,123.387,123.4093,3700.0
2014-06-05 15:10:00,166.27,166.29,166.22,166.23,5600.0,123.4018,123.4167,123.3647,123.3721,5600.0
2014-06-05 15:15:00,166.24,166.27,166.14,166.16,15500.0,123.3796,123.4018,123.3054,123.3202,15500.0
2014-06-05 15:20:00,166.2,166.22,166.14,166.15,6400.0,123.3499,123.3647,123.3054,123.3128,6400.0
2014-06-05 15:25:00,166.15,166.15,166.06,166.09,9900.0,123.3128,123.3128,123.246,123.2682,9900.0
2014-06-05 15:30:00,166.1,166.13,166.05,166.12,8800.0,123.2757,123.2979,123.2386,123.2905,8800.0
2014-06-05 15:35:00,166.12,166.19,166.11,166.19,10100.0,123.2905,123.3425,123.2831,123.3425,10100.0
2014-06-05 15:40:00,166.18,166.24,166.16,166.24,16200.0,123.335,123.3796,123.3202,123.3796,16200.0
2014-06-05 15:45:00,166.25,166.28,166.21,166.22,16700.0,123.387,123.4093,123.3573,123.3647,16700.0
2014-06-05 15:50:00,166.21,166.34,166.21,166.33,25000.0,123.3573,123.4538,123.3573,123.4464,25000.0
2014-06-05 15:55:00,166.34,166.38,166.3,166.32,30900.0,123.4538,123.4835,123.4241,123.4389,30900.0
2014-06-06 09:30:00,166.53,166.92,166.35,166.9,25700.0,123.5948,123.8842,123.4612,123.8694,25700.0
2014-06-06 09:35:00,166.91,166.91,166.46,166.77,6500.0,123.8768,123.8768,123.5428,123.7729,6500.0
2014-06-06 09:40:00,166.65,166.87,166.58,166.84,9500.0,123.6839,123.8471,123.6319,123.8249,9500.0
2014-06-06 09:45:00,166.88,166.95,166.73,166.92,11200.0,123.8546,123.9065,123.7432,123.8842,11200.0
2014-06-06 09:50:00,166.95,167.17,166.93,167.05,14800.0,123.9065,124.0698,123.8917,123.9807,14800.0
2014-06-06 09:55:00,167.0,167.2,166.97,167.18,12500.0,123.9436,124.0921,123.9214,124.0772,12500.0
2014-06-06 10:00:00,167.16,167.23,167.11,167.18,12400.0,124.0624,124.1143,124.0253,124.0772,12400.0
2014-06-06 10:05:00,167.15,167.2,166.99,167.17,10500.0,124.0549,124.0921,123.9362,124.0698,10500.0
2014-06-06 10:10:00,167.2,167.23,166.99,167.04,13100.0,124.0921,124.1143,123.9362,123.9733,13100.0
2014-06-06 10:15:00,167.03,167.05,166.82,166.82,13600.0,123.9659,123.9807,123.81,123.81,13600.0
2014-06-06 10:20:00,166.81,166.86,166.62,166.62,7900.0,123.8026,123.8397,123.6616,123.6616,7900.0
2014-06-06 10:25:00,166.67,166.78,166.59,166.78,12700.0,123.6987,123.7803,123.6393,123.7803,12700.0
2014-06-06 10:30:00,166.77,166.77,166.7,166.76,10100.0,123.7729,123.7729,123.721,123.7655,10100.0
2014-06-06 10:35:00,166.76,166.76,166.66,166.7,18900.0,123.7655,123.7655,123.6913,123.721,18900.0
2014-06-06 10:40:00,166.71,166.75,166.66,166.73,6000.0,123.7284,123.7581,123.6913,123.7432,6000.0
2014-06-06 10:45:00,166.73,166.74,166.69,166.72,3600.0,123.7432,123.7507,123.7135,123.7358,3600.0
2014-06-06 10:50:00,166.69,166.76,166.64,166.71,5900.0,123.7135,123.7655,123.6764,123.7284,5900.0
2014-06-06 10:55:00,166.7,166.75,166.69,166.7,4600.0,123.721,123.7581,123.7135,123.721,4600.0
2014-06-06 11:00:00,166.74,166.76,166.7,166.74,3100.0,123.7507,123.7655,123.721,123.7507,3100.0
2014-06-06 11:05:00,166.75,166.76,166.67,166.72,5800.0,123.7581,123.7655,123.6987,123.7358,5800.0
2014-06-06 11:10:00,166.74,166.74,166.68,166.71,1300.0,123.7507,123.7507,123.7061,123.7284,1300.0
2014-06-06 11:15:00,166.68,166.71,166.66,166.66,2100.0,123.7061,123.7284,123.6913,123.6913,2100.0
2014-06-06 11:20:00,166.61,166.62,166.47,166.53,5800.0,123.6542,123.6616,123.5503,123.5948,5800.0
2014-06-06 11:25:00,166.5,166.54,166.47,166.52,6300.0,123.5725,123.6022,123.5503,123.5874,6300.0
2014-06-06 11:30:00,166.54,166.57,166.48,166.55,5800.0,123.6022,123.6245,123.5577,123.6096,5800.0
2014-06-06 11:35:00,166.55,166.57,166.54,166.56,2000.0,123.6096,123.6245,123.6022,123.6171,2000.0
2014-06-06 11:40:00,166.58,166.58,166.54,166.57,2700.0,123.6319,123.6319,123.6022,123.6245,2700.0
2014-06-06 11:45:00,166.57,166.57,166.41,166.46,5900.0,123.6245,123.6245,123.5057,123.5428,5900.0
2014-06-06 11:50:00,166.51,166.53,166.5,166.51,4500.0,123.58,123.5948,123.5725,123.58,4500.0
2014-06-06 11:55:00,166.51,166.53,166.45,166.52,4000.0,123.58,123.5948,123.5354,123.5874,4000.0
2014-06-06 12:00:00,166.52,166.55,166.51,166.52,5100.0,123.5874,123.6096,123.58,123.5874,5100.0
2014-06-06 12:05:00,166.5,166.56,166.5,166.53,7200.0,123.5725,123.6171,123.5725,123.5948,7200.0
2014-06-06 12:10:00,166.54,166.54,166.5,166.51,1900.0,123.6022,123.6022,123.5725,123.58,1900.0
2014-06-06 12:15:00,166.51,166.54,166.5,166.53,5700.0,123.58,123.6022,123.5725,123.5948,5700.0
2014-06-06 12:20:00,166.52,166.52,166.45,166.45,4700.0,123.5874,123.5874,123.5354,123.5354,4700.0
2014-06-06 12:25:00,166.45,166.46,166.4,166.45,4300.0,123.5354,123.5428,123.4983,123.5354,4300.0
2014-06-06 12:30:00,166.48,166.49,166.46,166.48,3300.0,123.5577,123.5651,123.5428,123.5577,3300.0
2014-06-06 12:35:00,166.52,166.52,166.42,166.5,10500.0,123.5874,123.5874,123.5132,123.5725,10500.0
2014-06-06 12:40:00,166.54,166.57,166.5,166.55,9700.0,123.6022,123.6245,123.5725,123.6096,9700.0
2014-06-06 12:45:00,166.56,166.56,166.5,166.53,2700.0,123.6171,123.6171,123.5725,123.5948,2700.0
2014-06-06 12:50:00,166.55,166.55,166.5,166.52,4900.0,123.6096,123.6096,123.5725,123.5874,4900.0
2014-06-06 12:55:00,166.5,166.56,166.48,166.5,5300.0,123.5725,123.6171,123.5577,123.5725,5300.0
2014-06-06 13:00:00,166.51,166.51,166.45,166.48,1100.0,123.58,123.58,123.5354,123.5577,1100.0
2014-06-06 13:05:00,166.48,166.48,166.44,166.46,2700.0,123.5577,123.5577,123.528,123.5428,2700.0
2014-06-06 13:10:00,166.48,166.52,166.46,166.47,4300.0,123.5577,123.5874,123.5428,123.5503,4300.0
2014-06-06 13:15:00,166.48,166.56,166.48,166.5,6000.0,123.5577,123.6171,123.5577,123.5725,6000.0
2014-06-06 13:20:00,166.55,166.56,166.53,166.56,2900.0,123.6096,123.6171,123.5948,123.6171,2900.0
2014-06-06 13:25:00,166.55,166.55,166.51,166.52,2900.0,123.6096,123.6096,123.58,123.5874,2900.0
2014-06-06 13:30:00,166.54,166.55,166.48,166.48,6200.0,123.6022,123.6096,123.5577,123.5577,6200.0
2014-06-06 13:35:00,166.5,166.61,166.47,166.57,7800.0,123.5725,123.6542,123.5503,123.6245,7800.0
2014-06-06 13:40:00,166.6,166.63,166.58,166.61,4200.0,123.6468,123.669,123.6319,123.6542,4200.0
2014-06-06 13:45:00,166.62,166.77,166.62,166.77,5900.0,123.6616,123.7729,123.6616,123.7729,5900.0
2014-06-06 13:50:00,166.76,166.8,166.71,166.79,3000.0,123.7655,123.7952,123.7284,123.7878,3000.0
2014-06-06 13:55:00,166.79,166.83,166.77,166.77,7200.0,123.7878,123.8175,123.7729,123.7729,7200.0
2014-06-06 14:00:00,166.8,166.88,166.79,166.87,2300.0,123.7952,123.8546,123.7878,123.8471,2300.0
2014-06-06 14:05:00,166.87,166.95,166.87,166.9,4400.0,123.8471,123.9065,123.8471,123.8694,4400.0
2014-06-06 14:10:00,166.94,167.0,166.94,167.0,6300.0,123.8991,123.9436,123.8991,123.9436,6300.0
2014-06-06 14:15:00,167.02,167.03,166.95,166.98,3800.0,123.9585,123.9659,123.9065,123.9288,3800.0
2014-06-06 14:20:00,167.0,167.0,166.96,166.97,4800.0,123.9436,123.9436,123.9139,123.9214,4800.0
2014-06-06 14:25:00,166.99,167.0,166.97,166.99,5900.0,123.9362,123.9436,123.9214,123.9362,5900.0
2014-06-06 14:30:00,166.98,166.98,166.9,166.94,9600.0,123.9288,123.9288,123.8694,123.8991,9600.0
2014-06-06 14:35:00,166.94,166.94,166.88,166.9,3900.0,123.8991,123.8991,123.8546,123.8694,3900.0
2014-06-06 14:40:00,166.89,166.89,166.87,166.87,4800.0,123.862,123.862,123.8471,123.8471,4800.0
2014-06-06 14:45:00,166.88,166.97,166.88,166.95,6900.0,123.8546,123.9214,123.8546,123.9065,6900.0
2014-06-06 14:50:00,166.93,166.95,166.89,166.9,3700.0,123.8917,123.9065,123.862,123.8694,3700.0
2014-06-06 14:55:00,166.9,167.0,166.89,166.96,7300.0,123.8694,123.9436,123.862,123.9139,7300.0
2014-06-06 15:00:00,166.97,166.97,166.91,166.96,6500.0,123.9214,123.9214,123.8768,123.9139,6500.0
2014-06-06 15:05:00,166.96,167.07,166.96,167.07,8700.0,123.9139,123.9956,123.9139,123.9956,8700.0
2014-06-06 15:10:00,167.04,167.05,166.99,167.04,17300.0,123.9733,123.9807,123.9362,123.9733,17300.0
2014-06-06 15:15:00,167.05,167.06,167.03,167.06,7700.0,123.9807,123.9882,123.9659,123.9882,7700.0
2014-06-06 15:20:00,167.06,167.1,167.02,167.05,9500.0,123.9882,124.0178,123.9585,123.9807,9500.0
2014-06-06 15:25:00,167.05,167.12,167.05,167.1,9500.0,123.9807,124.0327,123.9807,124.0178,9500.0
2014-06-06 15:30:00,167.1,167.1,166.99,166.99,12400.0,124.0178,124.0178,123.9362,123.9362,12400.0
2014-06-06 15:35:00,166.99,166.99,166.93,166.93,11900.0,123.9362,123.9362,123.8917,123.8917,11900.0
2014-06-06 15:40:00,166.91,166.92,166.84,166.86,11200.0,123.8768,123.8842,123.8249,123.8397,11200.0
2014-06-06 15:45:00,166.85,167.08,166.83,167.08,20000.0,123.8323,124.003,123.8175,124.003,20000.0
2014-06-06 15:50:00,167.1,167.1,166.96,167.01,16900.0,124.0178,124.0178,123.9139,123.951,16900.0
2014-06-06 15:55:00,167.02,167.15,166.98,167.11,39300.0,123.9585,124.0549,123.9288,124.0253,39300.0
2014-06-09 09:30:00,166.21,166.71,165.7,166.25,55400.0,123.3573,123.7284,122.9788,123.387,55400.0
2014-06-09 09:35:00,166.35,166.72,166.31,166.72,5600.0,123.4612,123.7358,123.4315,123.7358,5600.0
2014-06-09 09:40:00,166.66,167.12,166.6,166.96,15100.0,123.6913,124.0327,123.6468,123.9139,15100.0
2014-06-09 09:45:00,166.98,167.02,166.83,166.91,19800.0,123.9288,123.9585,123.8175,123.8768,19800.0
2014-06-09 09:50:00,166.88,167.06,166.74,167.06,23900.0,123.8546,123.9882,123.7507,123.9882,23900.0
2014-06-09 09:55:00,166.97,167.02,166.59,166.64,5800.0,123.9214,123.9585,123.6393,123.6764,5800.0
2014-06-09 10:00:00,166.75,166.9,166.67,166.81,7000.0,123.7581,123.8694,123.6987,123.8026,7000.0
2014-06-09 10:05:00,166.8,167.04,166.73,167.01,48500.0,123.7952,123.9733,123.7432,123.951,48500.0
2014-06-09 10:10:00,167.02,167.37,166.98,167.36,19100.0,123.9585,124.2182,123.9288,124.2108,19100.0
2014-06-09 10:15:00,167.37,167.37,167.17,167.25,21800.0,124.2182,124.2182,124.0698,124.1292,21800.0
2014-06-09 10:20:00,167.25,167.31,167.17,167.25,12500.0,124.1292,124.1737,124.0698,124.1292,12500.0
2014-06-09 10:25:00,167.25,167.36,167.23,167.31,8000.0,124.1292,124.2108,124.1143,124.1737,8000.0
2014-06-09 10:30:00,167.29,167.43,167.27,167.27,15700.0,124.1589,124.2628,124.144,124.144,15700.0
2014-06-09 10:35:00,167.28,167.37,167.27,167.32,8600.0,124.1514,124.2182,124.144,124.1811,8600.0
2014-06-09 10:40:00,167.33,167.43,167.28,167.36,9100.0,124.1885,124.2628,124.1514,124.2108,9100.0
2014-06-09 10:45:00,167.34,167.54,167.28,167.51,11200.0,124.196,124.3444,124.1514,124.3221,11200.0
2014-06-09 10:50:00,167.51,167.64,167.45,167.61,15200.0,124.3221,124.4186,124.2776,124.3964,15200.0
2014-06-09 10:55:00,167.62,167.74,167.61,167.74,3400.0,124.4038,124.4928,124.3964,124.4928,3400.0
2014-06-09 11:00:00,167.74,167.91,167.72,167.9,26300.0,124.4928,124.619,124.478,124.6116,26300.0
2014-06-09 11:05:00,167.91,168.2,167.9,168.19,26500.0,124.619,124.8342,124.6116,124.8268,26500.0
2014-06-09 11:10:00,168.19,168.53,168.16,168.49,24400.0,124.8268,125.0792,124.8045,125.0495,24400.0
2014-06-09 11:15:00,168.49,168.49,168.33,168.35,8600.0,125.0495,125.0495,124.9307,124.9456,8600.0
2014-06-09 11:20:00,168.39,168.42,168.31,168.38,4800.0,124.9752,124.9975,124.9159,124.9678,4800.0
2014-06-09 11:25:00,168.34,168.53,168.34,168.51,16000.0,124.9381,125.0792,124.9381,125.0643,16000.0
2014-06-09 11:30:00,168.5,168.5,168.45,168.47,6400.0,125.0569,125.0569,125.0198,125.0346,6400.0
2014-06-09 11:35:00,168.42,168.56,168.41,168.45,14800.0,124.9975,125.1014,124.9901,125.0198,14800.0
2014-06-09 11:40:00,168.46,168.61,168.43,168.61,8300.0,125.0272,125.1385,125.0049,125.1385,8300.0
2014-06-09 11:45:00,168.62,168.74,168.6,168.72,10300.0,125.146,125.235,125.1311,125.2202,10300.0
2014-06-09 11:50:00,168.73,168.73,168.62,168.64,7800.0,125.2276,125.2276,125.146,125.1608,7800.0
2014-06-09 11:55:00,168.66,168.83,168.66,168.8,21000.0,125.1756,125.3018,125.1756,125.2795,21000.0
2014-06-09 12:00:00,168.8,168.87,168.6,168.67,17100.0,125.2795,125.3315,125.1311,125.1831,17100.0
2014-06-09 12:05:00,168.66,168.77,168.66,168.74,11000.0,125.1756,125.2573,125.1756,125.235,11000.0
2014-06-09 12:10:00,168.74,168.84,168.72,168.77,6700.0,125.235,125.3092,125.2202,125.2573,6700.0
2014-06-09 12:15:00,168.76,168.76,168.52,168.52,4200.0,125.2499,125.2499,125.0717,125.0717,4200.0
2014-06-09 12:20:00,168.52,168.52,168.28,168.35,5600.0,125.0717,125.0717,124.8936,124.9456,5600.0
2014-06-09 12:25:00,168.36,168.38,168.33,168.37,10300.0,124.953,124.9678,124.9307,124.9604,10300.0
2014-06-09 12:30:00,168.32,168.32,168.27,168.31,4600.0,124.9233,124.9233,124.8862,124.9159,4600.0
2014-06-09 12:35:00,168.28,168.28,168.13,168.16,4000.0,124.8936,124.8936,124.7823,124.8045,4000.0
2014-06-09 12:40:00,168.18,168.29,168.13,168.13,4700.0,124.8194,124.901,124.7823,124.7823,4700.0
2014-06-09 12:45:00,168.12,168.21,168.08,168.13,13800.0,124.7749,124.8417,124.7452,124.7823,13800.0
2014-06-09 12:50:00,168.1,168.14,168.07,168.13,13000.0,124.76,124.7897,124.7378,124.7823,13000.0
2014-06-09 12:55:00,168.14,168.19,168.11,168.12,5000.0,124.7897,124.8268,124.7674,124.7749,5000.0
2014-06-09 13:00:00,168.13,168.19,168.13,168.14,7300.0,124.7823,124.8268,124.7823,124.7897,7300.0
2014-06-09 13:05:00,168.14,168.22,168.14,168.18,5200.0,124.7897,124.8491,124.7897,124.8194,5200.0
2014-06-09 13:10:00,168.15,168.18,168.15,168.16,6100.0,124.7971,124.8194,124.7971,124.8045,6100.0
2014-06-09 13:15:00,168.15,168.22,168.1,168.17,8000.0,124.7971,124.8491,124.76,124.812,8000.0
2014-06-09 13:20:00,168.17,168.17,168.05,168.1,28100.0,124.812,124.812,124.7229,124.76,28100.0
2014-06-09 13:25:00,168.11,168.11,167.92,167.95,9100.0,124.7674,124.7674,124.6264,124.6487,9100.0
2014-06-09 13:30:00,167.97,167.99,167.79,167.8,2900.0,124.6635,124.6784,124.5299,124.5374,2900.0
2014-06-09 13:35:00,167.81,168.0,167.81,168.0,8500.0,124.5448,124.6858,124.5448,124.6858,8500.0
2014-06-09 13:40:00,167.99,167.99,167.82,167.86,2600.0,124.6784,124.6784,124.5522,124.5819,2600.0
2014-06-09 13:45:00,167.87,167.88,167.73,167.85,9900.0,124.5893,124.5967,124.4854,124.5745,9900.0
2014-06-09 13:50:00,167.89,167.96,167.83,167.96,7300.0,124.6042,124.6561,124.5596,124.6561,7300.0
2014-06-09 13:55:00,167.97,167.99,167.87,167.9,7500.0,124.6635,124.6784,124.5893,124.6116,7500.0
2014-06-09 14:00:00,167.9,167.96,167.78,167.94,6200.0,124.6116,124.6561,124.5225,124.6413,6200.0
2014-06-09 14:05:00,167.95,167.98,167.87,167.94,6400.0,124.6487,124.671,124.5893,124.6413,6400.0
2014-06-09 14:10:00,167.95,167.95,167.76,167.82,7600.0,124.6487,124.6487,124.5077,124.5522,7600.0
2014-06-09 14:15:00,167.82,168.0,167.81,167.98,5900.0,124.5522,124.6858,124.5448,124.671,5900.0
2014-06-09 14:20:00,168.0,168.0,167.92,167.92,5500.0,124.6858,124.6858,124.6264,124.6264,5500.0
2014-06-09 14:25:00,167.91,168.0,167.85,167.86,8400.0,124.619,124.6858,124.5745,124.5819,8400.0
2014-06-09 14:30:00,167.86,167.91,167.76,167.79,7700.0,124.5819,124.619,124.5077,124.5299,7700.0
2014-06-09 14:35:00,167.8,167.9,167.77,167.83,9300.0,124.5374,124.6116,124.5151,124.5596,9300.0
2014-06-09 14:40:00,167.82,168.08,167.82,168.04,10100.0,124.5522,124.7452,124.5522,124.7155,10100.0
2014-06-09 14:45:00,168.08,168.14,168.02,168.12,5200.0,124.7452,124.7897,124.7006,124.7749,5200.0
2014-06-09 14:50:00,168.13,168.41,168.13,168.41,7400.0,124.7823,124.9901,124.7823,124.9901,7400.0
2014-06-09 14:55:00,168.42,168.46,168.25,168.28,7200.0,124.9975,125.0272,124.8713,124.8936,7200.0
2014-06-09 15:00:00,168.27,168.27,168.16,168.19,4600.0,124.8862,124.8862,124.8045,124.8268,4600.0
2014-06-09 15:05:00,168.17,168.17,168.04,168.04,4100.0,124.812,124.812,124.7155,124.7155,4100.0
2014-06-09 15:10:00,168.05,168.1,168.0,168.0,7000.0,124.7229,124.76,124.6858,124.6858,7000.0
2014-06-09 15:15:00,168.0,168.09,167.86,168.06,22800.0,124.6858,124.7526,124.5819,124.7303,22800.0
2014-06-09 15:20:00,168.06,168.1,168.06,168.1,6700.0,124.7303,124.76,124.7303,124.76,6700.0
2014-06-09 15:25:00,168.09,168.13,168.04,168.09,5900.0,124.7526,124.7823,124.7155,124.7526,5900.0
2014-06-09 15:30:00,168.05,168.08,167.93,167.93,10900.0,124.7229,124.7452,124.6338,124.6338,10900.0
2014-06-09 15:35:00,167.89,168.02,167.84,167.99,12000.0,124.6042,124.7006,124.5671,124.6784,12000.0
2014-06-09 15:40:00,168.01,168.58,167.99,168.1,44800.0,124.6932,125.1163,124.6784,124.76,44800.0
2014-06-09 15:45:00,168.08,168.15,167.98,168.03,21500.0,124.7452,124.7971,124.671,124.7081,21500.0
2014-06-09 15:50:00,168.04,168.13,167.97,168.07,23000.0,124.7155,124.7823,124.6635,124.7378,23000.0
2014-06-09 15:55:00,168.06,168.1,167.98,168.09,62000.0,124.7303,124.76,124.671,124.7526,62000.0
2014-06-10 09:30:00,167.99,168.07,167.57,167.8,31300.0,124.6784,124.7378,124.3667,124.5374,31300.0
2014-06-10 09:35:00,167.87,167.87,167.5,167.6,12500.0,124.5893,124.5893,124.3147,124.3889,12500.0
2014-06-10 09:40:00,167.63,167.63,166.88,166.88,6200.0,124.4112,124.4112,123.8546,123.8546,6200.0
2014-06-10 09:45:00,166.88,167.11,166.88,166.89,8200.0,123.8546,124.0253,123.8546,123.862,8200.0
2014-06-10 09:50:00,166.94,167.05,166.88,167.05,7800.0,123.8991,123.9807,123.8546,123.9807,7800.0
2014-06-10 09:55:00,166.97,167.0,166.69,166.82,5600.0,123.9214,123.9436,123.7135,123.81,5600.0
2014-06-10 10:00:00,166.75,166.83,166.4,166.4,11700.0,123.7581,123.8175,123.4983,123.4983,11700.0
2014-06-10 10:05:00,166.4,166.51,166.3,166.37,6200.0,123.4983,123.58,123.4241,123.4761,6200.0
2014-06-10 10:10:00,166.4,166.44,166.28,166.4,16600.0,123.4983,123.528,123.4093,123.4983,16600.0
2014-06-10 10:15:00,166.38,166.43,166.29,166.39,6400.0,123.4835,123.5206,123.4167,123.4909,6400.0
2014-06-10 10:20:00,166.39,166.62,166.31,166.62,7000.0,123.4909,123.6616,123.4315,123.6616,7000.0
2014-06-10 10:25:00,166.6,166.67,166.56,166.65,10600.0,123.6468,123.6987,123.6171,123.6839,10600.0
2014-06-10 10:30:00,166.68,166.74,166.63,166.73,11100.0,123.7061,123.7507,123.669,123.7432,11100.0
2014-06-10 10:35:00,166.76,166.88,166.73,166.73,19100.0,123.7655,123.8546,123.7432,123.7432,19100.0
2014-06-10 10:40:00,166.8,166.8,166.69,166.77,4400.0,123.7952,123.7952,123.7135,123.7729,4400.0
2014-06-10 10:45:00,166.77,166.78,166.66,166.7,18700.0,123.7729,123.7803,123.6913,123.721,18700.0
2014-06-10 10:50:00,166.7,167.0,166.7,166.97,39200.0,123.721,123.9436,123.721,123.9214,39200.0
2014-06-10 10:55:00,166.96,167.18,166.94,167.1,10100.0,123.9139,124.0772,123.8991,124.0178,10100.0
2014-06-10 11:00:00,167.09,167.21,167.01,167.03,30300.0,124.0104,124.0995,123.951,123.9659,30300.0
2014-06-10 11:05:00,167.01,167.12,166.97,167.12,15700.0,123.951,124.0327,123.9214,124.0327,15700.0
2014-06-10 11:10:00,167.12,167.27,167.09,167.18,4400.0,124.0327,124.144,124.0104,124.0772,4400.0
2014-06-10 11:15:00,167.2,167.29,167.08,167.24,6100.0,124.0921,124.1589,124.003,124.1217,6100.0
2014-06-10 11:20:00,167.23,167.26,167.11,167.2,5500.0,124.1143,124.1366,124.0253,124.0921,5500.0
2014-06-10 11:25:00,167.18,167.22,167.09,167.17,20500.0,124.0772,124.1069,124.0104,124.0698,20500.0
2014-06-10 11:30:00,167.16,167.21,167.11,167.13,14600.0,124.0624,124.0995,124.0253,124.0401,14600.0
2014-06-10 11:35:00,167.11,167.18,166.98,167.17,7600.0,124.0253,124.0772,123.9288,124.0698,7600.0
2014-06-10 11:40:00,167.15,167.36,167.14,167.35,8500.0,124.0549,124.2108,124.0475,124.2034,8500.0
2014-06-10 11:45:00,167.35,167.37,167.2,167.32,6000.0,124.2034,124.2182,124.0921,124.1811,6000.0
2014-06-10 11:50:00,167.31,167.31,167.17,167.17,5000.0,124.1737,124.1737,124.0698,124.0698,5000.0
2014-06-10 11:55:00,167.21,167.26,167.16,167.16,6200.0,124.0995,124.1366,124.0624,124.0624,6200.0
2014-06-10 12:00:00,167.19,167.2,166.91,166.92,7500.0,124.0846,124.0921,123.8768,123.8842,7500.0
2014-06-10 12:05:00,166.91,167.03,166.91,167.02,8100.0,123.8768,123.9659,123.8768,123.9585,8100.0
2014-06-10 12:10:00,167.03,167.06,166.99,167.01,6100.0,123.9659,123.9882,123.9362,123.951,6100.0
2014-06-10 12:15:00,167.05,167.05,166.95,166.99,6800.0,123.9807,123.9807,123.9065,123.9362,6800.0
2014-06-10 12:20:00,166.95,167.1,166.92,166.99,11000.0,123.9065,124.0178,123.8842,123.9362,11000.0
2014-06-10 12:25:00,166.97,167.05,166.97,167.05,6000.0,123.9214,123.9807,123.9214,123.9807,6000.0
2014-06-10 12:30:00,167.05,167.11,167.05,167.1,9700.0,123.9807,124.0253,123.9807,124.0178,9700.0
2014-06-10 12:35:00,167.11,167.12,167.03,167.06,8200.0,124.0253,124.0327,123.9659,123.9882,8200.0
2014-06-10 12:40:00,167.05,167.05,167.02,167.02,4400.0,123.9807,123.9807,123.9585,123.9585,4400.0
2014-06-10 12:45:00,167.03,167.04,166.98,167.03,6800.0,123.9659,123.9733,123.9288,123.9659,6800.0
2014-06-10 12:50:00,167.04,167.04,166.98,166.98,6500.0,123.9733,123.9733,123.9288,123.9288,6500.0
2014-06-10 12:55:00,166.98,167.0,166.93,166.99,6600.0,123.9288,123.9436,123.8917,123.9362,6600.0
2014-06-10 13:00:00,167.0,167.0,166.96,166.96,4000.0,123.9436,123.9436,123.9139,123.9139,4000.0
2014-06-10 13:05:00,166.97,167.06,166.95,167.06,14600.0,123.9214,123.9882,123.9065,123.9882,14600.0
2014-06-10 13:10:00,167.06,167.06,166.96,166.99,4900.0,123.9882,123.9882,123.9139,123.9362,4900.0
2014-06-10 13:15:00,167.0,167.0,166.93,166.94,4600.0,123.9436,123.9436,123.8917,123.8991,4600.0
2014-06-10 13:20:00,166.93,166.93,166.9,166.91,4200.0,123.8917,123.8917,123.8694,123.8768,4200.0
2014-06-10 13:25:00,166.91,166.91,166.79,166.83,5000.0,123.8768,123.8768,123.7878,123.8175,5000.0
2014-06-10 13:30:00,166.82,166.88,166.82,166.84,6300.0,123.81,123.8546,123.81,123.8249,6300.0
2014-06-10 13:35:00,166.83,166.86,166.73,166.75,7700.0,123.8175,123.8397,123.7432,123.7581,7700.0
2014-06-10 13:40:00,166.76,166.76,166.65,166.66,6000.0,123.7655,123.7655,123.6839,123.6913,6000.0
2014-06-10 13:45:00,166.66,166.86,166.66,166.86,7300.0,123.6913,123.8397,123.6913,123.8397,7300.0
2014-06-10 13:50:00,166.87,166.94,166.87,166.94,3000.0,123.8471,123.8991,123.8471,123.8991,3000.0
2014-06-10 13:55:00,166.94,166.99,166.87,166.99,6900.0,123.8991,123.9362,123.8471,123.9362,6900.0
2014-06-10 14:00:00,166.99,167.02,166.97,167.01,3200.0,123.9362,123.9585,123.9214,123.951,3200.0
2014-06-10 14:05:00,167.02,167.02,166.95,166.95,3700.0,123.9585,123.9585,123.9065,123.9065,3700.0
2014-06-10 14:10:00,166.94,166.96,166.92,166.95,3700.0,123.8991,123.9139,123.8842,123.9065,3700.0
2014-06-10 14:15:00,166.95,166.97,166.85,166.89,6300.0,123.9065,123.9214,123.8323,123.862,6300.0
2014-06-10 14:20:00,166.9,167.02,166.9,166.92,10000.0,123.8694,123.9585,123.8694,123.8842,10000.0
2014-06-10 14:25:00,166.92,166.95,166.92,166.93,5400.0,123.8842,123.9065,123.8842,123.8917,5400.0
2014-06-10 14:30:00,166.93,166.93,166.83,166.83,4200.0,123.8917,123.8917,123.8175,123.8175,4200.0
2014-06-10 14:35:00,166.82,166.92,166.82,166.92,7700.0,123.81,123.8842,123.81,123.8842,7700.0
2014-06-10 14:40:00,166.91,166.92,166.87,166.87,5200.0,123.8768,123.8842,123.8471,123.8471,5200.0
2014-06-10 14:45:00,166.88,166.93,166.87,166.91,5700.0,123.8546,123.8917,123.8471,123.8768,5700.0
2014-06-10 14:50:00,166.89,166.89,166.84,166.85,3600.0,123.862,123.862,123.8249,123.8323,3600.0
2014-06-10 14:55:00,166.84,166.86,166.84,166.86,5000.0,123.8249,123.8397,123.8249,123.8397,5000.0
2014-06-10 15:00:00,166.85,166.93,166.85,166.93,5200.0,123.8323,123.8917,123.8323,123.8917,5200.0
2014-06-10 15:05:00,166.92,166.96,166.9,166.92,9000.0,123.8842,123.9139,123.8694,123.8842,9000.0
2014-06-10 15:10:00,166.91,167.0,166.9,167.0,10800.0,123.8768,123.9436,123.8694,123.9436,10800.0
2014-06-10 15:15:00,166.98,167.09,166.92,167.08,7300.0,123.9288,124.0104,123.8842,124.003,7300.0
2014-06-10 15:20:00,167.1,167.25,167.1,167.23,8100.0,124.0178,124.1292,124.0178,124.1143,8100.0
2014-06-10 15:25:00,167.24,167.24,167.19,167.21,6300.0,124.1217,124.1217,124.0846,124.0995,6300.0
2014-06-10 15:30:00,167.22,167.23,167.18,167.2,6800.0,124.1069,124.1143,124.0772,124.0921,6800.0
2014-06-10 15:35:00,167.21,167.24,167.2,167.22,9800.0,124.0995,124.1217,124.0921,124.1069,9800.0
2014-06-10 15:40:00,167.21,167.22,167.16,167.16,5800.0,124.0995,124.1069,124.0624,124.0624,5800.0
2014-06-10 15:45:00,167.13,167.22,167.11,167.18,15000.0,124.0401,124.1069,124.0253,124.0772,15000.0
2014-06-10 15:50:00,167.19,167.25,167.16,167.22,31000.0,124.0846,124.1292,124.0624,124.1069,31000.0
2014-06-10 15:55:00,167.22,167.37,167.17,167.36,38500.0,124.1069,124.2182,124.0698,124.2108,38500.0
2014-06-11 09:30:00,166.52,166.94,166.31,166.31,19800.0,123.5874,123.8991,123.4315,123.4315,19800.0
2014-06-11 09:35:00,166.4,166.4,165.52,165.9,13200.0,123.4983,123.4983,122.8452,123.1272,13200.0
2014-06-11 09:40:00,166.06,166.17,165.64,166.08,11600.0,123.246,123.3276,122.9343,123.2608,11600.0
2014-06-11 09:45:00,166.06,166.06,165.76,166.04,12000.0,123.246,123.246,123.0233,123.2311,12000.0
2014-06-11 09:50:00,166.05,166.05,165.69,165.71,11800.0,123.2386,123.2386,122.9714,122.9862,11800.0
2014-06-11 09:55:00,165.61,165.65,165.14,165.14,19000.0,122.912,122.9417,122.5632,122.5632,19000.0
2014-06-11 10:00:00,165.15,165.3,165.0,165.07,37100.0,122.5706,122.6819,122.4593,122.5112,37100.0
2014-06-11 10:05:00,165.06,165.28,165.06,165.18,9700.0,122.5038,122.6671,122.5038,122.5929,9700.0
2014-06-11 10:10:00,165.16,165.16,165.0,165.01,9300.0,122.578,122.578,122.4593,122.4667,9300.0
2014-06-11 10:15:00,165.04,165.15,165.02,165.07,10600.0,122.489,122.5706,122.4741,122.5112,10600.0
2014-06-11 10:20:00,165.08,165.08,165.01,165.07,13600.0,122.5186,122.5186,122.4667,122.5112,13600.0
2014-06-11 10:25:00,165.04,165.04,164.84,164.95,12000.0,122.489,122.489,122.3405,122.4222,12000.0
2014-06-11 10:30:00,164.98,164.99,164.76,164.79,46800.0,122.4444,122.4518,122.2811,122.3034,46800.0
2014-06-11 10:35:00,164.8,164.89,164.77,164.89,9100.0,122.3108,122.3776,122.2886,122.3776,9100.0
2014-06-11 10:40:00,164.91,165.02,164.82,164.83,7000.0,122.3925,122.4741,122.3257,122.3331,7000.0
2014-06-11 10:45:00,164.82,164.88,164.77,164.87,11300.0,122.3257,122.3702,122.2886,122.3628,11300.0
2014-06-11 10:50:00,164.88,164.95,164.85,164.86,11000.0,122.3702,122.4222,122.3479,122.3554,11000.0
2014-06-11 10:55:00,164.84,164.9,164.76,164.79,31000.0,122.3405,122.3851,122.2811,122.3034,31000.0
2014-06-11 11:00:00,164.79,164.8,164.73,164.8,29600.0,122.3034,122.3108,122.2589,122.3108,29600.0
2014-06-11 11:05:00,164.78,164.8,164.73,164.73,23700.0,122.296,122.3108,122.2589,122.2589,23700.0
2014-06-11 11:10:00,164.77,164.8,164.71,164.72,23700.0,122.2886,122.3108,122.244,122.2515,23700.0
2014-06-11 11:15:00,164.72,164.78,164.53,164.56,17100.0,122.2515,122.296,122.1104,122.1327,17100.0
2014-06-11 11:20:00,164.56,164.56,164.36,164.37,17700.0,122.1327,122.1327,121.9843,121.9917,17700.0
2014-06-11 11:25:00,164.36,164.38,164.12,164.22,42300.0,121.9843,121.9991,121.8062,121.8804,42300.0
2014-06-11 11:30:00,164.22,164.44,164.2,164.25,20600.0,121.8804,122.0436,121.8655,121.9026,20600.0
2014-06-11 11:35:00,164.27,164.4,164.17,164.32,20500.0,121.9175,122.014,121.8433,121.9546,20500.0
2014-06-11 11:40:00,164.35,164.53,164.35,164.38,11600.0,121.9769,122.1104,121.9769,121.9991,11600.0
2014-06-11 11:45:00,164.43,164.46,164.2,164.24,22500.0,122.0362,122.0585,121.8655,121.8952,22500.0
2014-06-11 11:50:00,164.24,164.3,164.21,164.3,6300.0,121.8952,121.9397,121.8729,121.9397,6300.0
2014-06-11 11:55:00,164.29,164.34,164.21,164.22,29500.0,121.9323,121.9694,121.8729,121.8804,29500.0
2014-06-11 12:00:00,164.23,164.23,164.07,164.14,13800.0,121.8878,121.8878,121.769,121.821,13800.0
2014-06-11 12:05:00,164.13,164.2,164.03,164.18,16300.0,121.8136,121.8655,121.7394,121.8507,16300.0
2014-06-11 12:10:00,164.19,164.26,164.18,164.18,7200.0,121.8581,121.9101,121.8507,121.8507,7200.0
2014-06-11 12:15:00,164.16,164.16,164.09,164.13,21200.0,121.8358,121.8358,121.7839,121.8136,21200.0
2014-06-11 12:20:00,164.13,164.13,164.03,164.07,9700.0,121.8136,121.8136,121.7394,121.769,9700.0
2014-06-11 12:25:00,164.08,164.1,164.03,164.1,10500.0,121.7765,121.7913,121.7394,121.7913,10500.0
2014-06-11 12:30:00,164.11,164.37,164.11,164.32,14900.0,121.7987,121.9917,121.7987,121.9546,14900.0
2014-06-11 12:35:00,164.32,164.42,164.25,164.36,13300.0,121.9546,122.0288,121.9026,121.9843,13300.0
2014-06-11 12:40:00,164.36,164.47,164.35,164.39,9200.0,121.9843,122.0659,121.9769,122.0065,9200.0
2014-06-11 12:45:00,164.38,164.49,164.3,164.47,6900.0,121.9991,122.0808,121.9397,122.0659,6900.0
2014-06-11 12:50:00,164.47,164.5,164.34,164.41,7600.0,122.0659,122.0882,121.9694,122.0214,7600.0
2014-06-11 12:55:00,164.41,164.66,164.4,164.59,12300.0,122.0214,122.2069,122.014,122.155,12300.0
2014-06-11 13:00:00,164.61,164.63,164.52,164.59,14000.0,122.1698,122.1847,122.103,122.155,14000.0
2014-06-11 13:05:00,164.6,164.66,164.54,164.66,3900.0,122.1624,122.2069,122.1179,122.2069,3900.0
2014-06-11 13:10:00,164.68,164.75,164.68,164.71,4000.0,122.2218,122.2737,122.2218,122.244,4000.0
2014-06-11 13:15:00,164.71,164.8,164.68,164.8,8200.0,122.244,122.3108,122.2218,122.3108,8200.0
2014-06-11 13:20:00,164.8,164.89,164.8,164.88,4500.0,122.3108,122.3776,122.3108,122.3702,4500.0
2014-06-11 13:25:00,164.89,164.89,164.84,164.88,3900.0,122.3776,122.3776,122.3405,122.3702,3900.0
2014-06-11 13:30:00,164.88,164.89,164.82,164.83,4400.0,122.3702,122.3776,122.3257,122.3331,4400.0
2014-06-11 13:35:00,164.83,164.83,164.71,164.71,5000.0,122.3331,122.3331,122.244,122.244,5000.0
2014-06-11 13:40:00,164.71,164.72,164.66,164.67,3900.0,122.244,122.2515,122.2069,122.2143,3900.0
2014-06-11 13:45:00,164.68,164.71,164.47,164.49,5700.0,122.2218,122.244,122.0659,122.0808,5700.0
2014-06-11 13:50:00,164.45,164.52,164.45,164.51,3500.0,122.0511,122.103,122.0511,122.0956,3500.0
2014-06-11 13:55:00,164.49,164.56,164.49,164.54,3200.0,122.0808,122.1327,122.0808,122.1179,3200.0
2014-06-11 14:00:00,164.57,164.65,164.48,164.48,8600.0,122.1401,122.1995,122.0733,122.0733,8600.0
2014-06-11 14:05:00,164.48,164.48,164.32,164.32,4000.0,122.0733,122.0733,121.9546,121.9546,4000.0
2014-06-11 14:10:00,164.31,164.32,164.21,164.22,13500.0,121.9472,121.9546,121.8729,121.8804,13500.0
2014-06-11 14:15:00,164.21,164.33,164.21,164.33,6800.0,121.8729,121.962,121.8729,121.962,6800.0
2014-06-11 14:20:00,164.33,164.39,164.24,164.25,9000.0,121.962,122.0065,121.8952,121.9026,9000.0
2014-06-11 14:25:00,164.24,164.42,164.22,164.39,7200.0,121.8952,122.0288,121.8804,122.0065,7200.0
2014-06-11 14:30:00,164.43,164.48,164.39,164.47,4800.0,122.0362,122.0733,122.0065,122.0659,4800.0
2014-06-11 14:35:00,164.45,164.45,164.33,164.39,6700.0,122.0511,122.0511,121.962,122.0065,6700.0
2014-06-11 14:40:00,164.39,164.44,164.32,164.32,4100.0,122.0065,122.0436,121.9546,121.9546,4100.0
2014-06-11 14:45:00,164.32,164.42,164.32,164.34,3900.0,121.9546,122.0288,121.9546,121.9694,3900.0
2014-06-11 14:50:00,164.34,164.34,164.2,164.26,8100.0,121.9694,121.9694,121.8655,121.9101,8100.0
2014-06-11 14:55:00,164.26,164.26,164.16,164.24,4900.0,121.9101,121.9101,121.8358,121.8952,4900.0
2014-06-11 15:00:00,164.24,164.27,164.2,164.26,15100.0,121.8952,121.9175,121.8655,121.9101,15100.0
2014-06-11 15:05:00,164.26,164.37,164.26,164.37,6700.0,121.9101,121.9917,121.9101,121.9917,6700.0
2014-06-11 15:10:00,164.34,164.44,164.32,164.32,7800.0,121.9694,122.0436,121.9546,121.9546,7800.0
2014-06-11 15:15:00,164.34,164.43,164.34,164.4,5500.0,121.9694,122.0362,121.9694,122.014,5500.0
2014-06-11 15:20:00,164.4,164.4,164.32,164.38,6900.0,122.014,122.014,121.9546,121.9991,6900.0
2014-06-11 15:25:00,164.36,164.42,164.34,164.42,10700.0,121.9843,122.0288,121.9694,122.0288,10700.0
2014-06-11 15:30:00,164.43,164.59,164.43,164.59,11700.0,122.0362,122.155,122.0362,122.155,11700.0
2014-06-11 15:35:00,164.58,164.66,164.57,164.66,13000.0,122.1476,122.2069,122.1401,122.2069,13000.0
2014-06-11 15:40:00,164.64,164.66,164.61,164.64,10200.0,122.1921,122.2069,122.1698,122.1921,10200.0
2014-06-11 15:45:00,164.6,164.62,164.56,164.58,16000.0,122.1624,122.1772,122.1327,122.1476,16000.0
2014-06-11 15:50:00,164.6,164.62,164.52,164.52,21200.0,122.1624,122.1772,122.103,122.103,21200.0
2014-06-11 15:55:00,164.52,164.56,164.42,164.56,36200.0,122.103,122.1327,122.0288,122.1327,36200.0
2014-06-12 09:30:00,164.3,164.76,164.21,164.21,18800.0,121.9397,122.2811,121.8729,121.8729,18800.0
2014-06-12 09:35:00,164.09,164.19,163.59,163.73,10000.0,121.7839,121.8581,121.4128,121.5167,10000.0
2014-06-12 09:40:00,163.7,164.22,163.53,164.14,6600.0,121.4944,121.8804,121.3683,121.821,6600.0
2014-06-12 09:45:00,164.12,164.68,164.12,164.57,8100.0,121.8062,122.2218,121.8062,122.1401,8100.0
2014-06-12 09:50:00,164.45,164.45,164.12,164.12,6100.0,122.0511,122.0511,121.8062,121.8062,6100.0
2014-06-12 09:55:00,164.19,164.3,163.97,164.24,55600.0,121.8581,121.9397,121.6948,121.8952,55600.0
2014-06-12 10:00:00,164.24,164.41,164.16,164.34,2500.0,121.8952,122.0214,121.8358,121.9694,2500.0
2014-06-12 10:05:00,164.35,164.37,164.15,164.21,4300.0,121.9769,121.9917,121.8284,121.8729,4300.0
2014-06-12 10:10:00,164.18,164.18,164.02,164.07,4300.0,121.8507,121.8507,121.7319,121.769,4300.0
2014-06-12 10:15:00,164.1,164.13,163.89,164.07,5300.0,121.7913,121.8136,121.6355,121.769,5300.0
2014-06-12 10:20:00,164.05,164.15,163.97,164.15,2800.0,121.7542,121.8284,121.6948,121.8284,2800.0
2014-06-12 10:25:00,164.17,164.21,163.7,163.71,8300.0,121.8433,121.8729,121.4944,121.5019,8300.0
2014-06-12 10:30:00,163.63,163.82,163.62,163.77,5900.0,121.4425,121.5835,121.4351,121.5464,5900.0
2014-06-12 10:35:00,163.76,163.8,163.66,163.66,6500.0,121.539,121.5687,121.4648,121.4648,6500.0
2014-06-12 10:40:00,163.67,163.69,163.45,163.49,10700.0,121.4722,121.487,121.3089,121.3386,10700.0
2014-06-12 10:45:00,163.46,163.56,163.46,163.5,2700.0,121.3163,121.3905,121.3163,121.346,2700.0
2014-06-12 10:50:00,163.47,163.68,163.46,163.68,11800.0,121.3237,121.4796,121.3163,121.4796,11800.0
2014-06-12 10:55:00,163.69,163.77,163.59,163.59,5000.0,121.487,121.5464,121.4128,121.4128,5000.0
2014-06-12 11:00:00,163.58,163.66,163.51,163.66,4300.0,121.4054,121.4648,121.3534,121.4648,4300.0
2014-06-12 11:05:00,163.65,163.81,163.65,163.76,4900.0,121.4573,121.5761,121.4573,121.539,4900.0
2014-06-12 11:10:00,163.75,163.8,163.71,163.77,4100.0,121.5315,121.5687,121.5019,121.5464,4100.0
2014-06-12 11:15:00,163.75,163.81,163.62,163.62,5700.0,121.5315,121.5761,121.4351,121.4351,5700.0
2014-06-12 11:20:00,163.63,163.64,163.48,163.48,5500.0,121.4425,121.4499,121.3312,121.3312,5500.0
2014-06-12 11:25:00,163.56,163.92,163.56,163.91,6700.0,121.3905,121.6577,121.3905,121.6503,6700.0
2014-06-12 11:30:00,163.89,163.9,163.83,163.83,1600.0,121.6355,121.6429,121.5909,121.5909,1600.0
2014-06-12 11:35:00,163.83,163.84,163.75,163.79,3400.0,121.5909,121.5983,121.5315,121.5612,3400.0
2014-06-12 11:40:00,163.82,163.85,163.79,163.79,2700.0,121.5835,121.6058,121.5612,121.5612,2700.0
2014-06-12 11:45:00,163.77,163.88,163.76,163.84,2500.0,121.5464,121.628,121.539,121.5983,2500.0
2014-06-12 11:50:00,163.87,163.87,163.75,163.83,2400.0,121.6206,121.6206,121.5315,121.5909,2400.0
2014-06-12 11:55:00,163.76,163.8,163.76,163.76,27700.0,121.539,121.5687,121.539,121.539,27700.0
2014-06-12 12:00:00,163.75,163.75,163.59,163.62,5500.0,121.5315,121.5315,121.4128,121.4351,5500.0
2014-06-12 12:05:00,163.63,163.69,163.59,163.69,2900.0,121.4425,121.487,121.4128,121.487,2900.0
2014-06-12 12:10:00,163.7,163.7,163.65,163.65,1100.0,121.4944,121.4944,121.4573,121.4573,1100.0
2014-06-12 12:15:00,163.62,163.62,163.55,163.57,1400.0,121.4351,121.4351,121.3831,121.398,1400.0
2014-06-12 12:20:00,163.55,163.57,163.51,163.57,4900.0,121.3831,121.398,121.3534,121.398,4900.0
2014-06-12 12:25:00,163.62,163.7,163.62,163.7,3300.0,121.4351,121.4944,121.4351,121.4944,3300.0
2014-06-12 12:30:00,163.69,163.7,163.63,163.63,3900.0,121.487,121.4944,121.4425,121.4425,3900.0
2014-06-12 12:35:00,163.6,163.67,163.59,163.6,2700.0,121.4202,121.4722,121.4128,121.4202,2700.0
2014-06-12 12:40:00,163.57,163.58,163.49,163.49,3900.0,121.398,121.4054,121.3386,121.3386,3900.0
2014-06-12 12:45:00,163.47,163.5,163.46,163.48,2100.0,121.3237,121.346,121.3163,121.3312,2100.0
2014-06-12 12:50:00,163.46,163.47,163.27,163.27,4500.0,121.3163,121.3237,121.1753,121.1753,4500.0
2014-06-12 12:55:00,163.26,163.35,163.22,163.34,5900.0,121.1679,121.2347,121.1382,121.2273,5900.0
2014-06-12 13:00:00,163.34,163.42,163.28,163.34,3200.0,121.2273,121.2866,121.1827,121.2273,3200.0
2014-06-12 13:05:00,163.32,163.38,163.25,163.38,2400.0,121.2124,121.2569,121.1605,121.2569,2400.0
2014-06-12 13:10:00,163.37,163.38,163.19,163.2,2200.0,121.2495,121.2569,121.1159,121.1233,2200.0
2014-06-12 13:15:00,163.2,163.26,163.15,163.15,3200.0,121.1233,121.1679,121.0862,121.0862,3200.0
2014-06-12 13:20:00,163.15,163.21,163.09,163.12,14200.0,121.0862,121.1308,121.0417,121.064,14200.0
2014-06-12 13:25:00,163.09,163.09,163.0,163.03,4000.0,121.0417,121.0417,120.9749,120.9972,4000.0
2014-06-12 13:30:00,163.07,163.08,162.94,162.94,4700.0,121.0269,121.0343,120.9304,120.9304,4700.0
2014-06-12 13:35:00,162.95,162.97,162.88,162.88,3900.0,120.9378,120.9526,120.8859,120.8859,3900.0
2014-06-12 13:40:00,162.92,162.98,162.86,162.86,6800.0,120.9155,120.9601,120.871,120.871,6800.0
2014-06-12 13:45:00,162.88,162.88,162.64,162.67,9300.0,120.8859,120.8859,120.7077,120.73,9300.0
2014-06-12 13:50:00,162.67,162.68,162.56,162.58,4800.0,120.73,120.7374,120.6484,120.6632,4800.0
2014-06-12 13:55:00,162.59,162.59,162.43,162.52,10200.0,120.6706,120.6706,120.5519,120.6187,10200.0
2014-06-12 14:00:00,162.5,162.67,162.45,162.65,13000.0,120.6038,120.73,120.5667,120.7152,13000.0
2014-06-12 14:05:00,162.64,162.66,162.56,162.66,8000.0,120.7077,120.7226,120.6484,120.7226,8000.0
2014-06-12 14:10:00,162.63,162.72,162.6,162.68,6200.0,120.7003,120.7671,120.678,120.7374,6200.0
2014-06-12 14:15:00,162.69,162.74,162.68,162.74,2600.0,120.7448,120.7819,120.7374,120.7819,2600.0
2014-06-12 14:20:00,162.69,162.72,162.58,162.58,8700.0,120.7448,120.7671,120.6632,120.6632,8700.0
2014-06-12 14:25:00,162.58,162.71,162.58,162.69,3900.0,120.6632,120.7597,120.6632,120.7448,3900.0
2014-06-12 14:30:00,162.69,162.69,162.57,162.64,5100.0,120.7448,120.7448,120.6558,120.7077,5100.0
2014-06-12 14:35:00,162.66,162.69,162.55,162.59,2100.0,120.7226,120.7448,120.6409,120.6706,2100.0
2014-06-12 14:40:00,162.59,162.71,162.57,162.68,7100.0,120.6706,120.7597,120.6558,120.7374,7100.0
2014-06-12 14:45:00,162.7,162.78,162.69,162.73,2600.0,120.7523,120.8116,120.7448,120.7745,2600.0
2014-06-12 14:50:00,162.73,162.73,162.59,162.63,6400.0,120.7745,120.7745,120.6706,120.7003,6400.0
2014-06-12 14:55:00,162.65,162.74,162.63,162.67,3000.0,120.7152,120.7819,120.7003,120.73,3000.0
2014-06-12 15:00:00,162.61,162.66,162.56,162.6,6300.0,120.6855,120.7226,120.6484,120.678,6300.0
2014-06-12 15:05:00,162.61,162.65,162.55,162.55,4600.0,120.6855,120.7152,120.6409,120.6409,4600.0
2014-06-12 15:10:00,162.53,162.55,162.39,162.55,5800.0,120.6261,120.6409,120.5222,120.6409,5800.0
2014-06-12 15:15:00,162.53,162.64,162.51,162.64,5800.0,120.6261,120.7077,120.6112,120.7077,5800.0
2014-06-12 15:20:00,162.62,162.69,162.59,162.64,5100.0,120.6929,120.7448,120.6706,120.7077,5100.0
2014-06-12 15:25:00,162.64,162.67,162.47,162.49,9800.0,120.7077,120.73,120.5816,120.5964,9800.0
2014-06-12 15:30:00,162.51,162.56,162.45,162.49,11300.0,120.6112,120.6484,120.5667,120.5964,11300.0
2014-06-12 15:35:00,162.49,162.49,162.2,162.2,11100.0,120.5964,120.5964,120.3812,120.3812,11100.0
2014-06-12 15:40:00,162.21,162.32,162.18,162.31,14700.0,120.3886,120.4702,120.3663,120.4628,14700.0
2014-06-12 15:45:00,162.32,162.57,162.32,162.42,18200.0,120.4702,120.6558,120.4702,120.5445,18200.0
2014-06-12 15:50:00,162.42,162.64,162.42,162.61,19500.0,120.5445,120.7077,120.5445,120.6855,19500.0
2014-06-12 15:55:00,162.61,162.7,162.57,162.62,32600.0,120.6855,120.7523,120.6558,120.6929,32600.0
2014-06-13 09:30:00,162.96,163.31,162.78,163.16,15000.0,120.9452,121.205,120.8116,121.0937,15000.0
2014-06-13 09:35:00,163.33,163.57,163.09,163.23,13600.0,121.2198,121.398,121.0417,121.1456,13600.0
2014-06-13 09:40:00,163.05,163.19,162.7,162.82,6400.0,121.012,121.1159,120.7523,120.8413,6400.0
2014-06-13 09:45:00,162.78,163.17,162.78,163.08,7000.0,120.8116,121.1011,120.8116,121.0343,7000.0
2014-06-13 09:50:00,163.09,163.21,162.95,163.21,5200.0,121.0417,121.1308,120.9378,121.1308,5200.0
2014-06-13 09:55:00,163.27,163.27,162.93,163.16,7100.0,121.1753,121.1753,120.923,121.0937,7100.0
2014-06-13 10:00:00,163.02,163.06,162.88,162.92,3000.0,120.9898,121.0194,120.8859,120.9155,3000.0
2014-06-13 10:05:00,162.88,162.91,162.66,162.75,3000.0,120.8859,120.9081,120.7226,120.7894,3000.0
2014-06-13 10:10:00,162.75,163.07,162.7,163.04,5500.0,120.7894,121.0269,120.7523,121.0046,5500.0
2014-06-13 10:15:00,162.99,163.31,162.99,163.26,5600.0,120.9675,121.205,120.9675,121.1679,5600.0
2014-06-13 10:20:00,163.25,163.33,163.14,163.33,4200.0,121.1605,121.2198,121.0788,121.2198,4200.0
2014-06-13 10:25:00,163.27,163.57,163.27,163.49,13700.0,121.1753,121.398,121.1753,121.3386,13700.0
2014-06-13 10:30:00,163.52,164.02,163.43,163.97,41600.0,121.3608,121.7319,121.294,121.6948,41600.0
2014-06-13 10:35:00,163.98,164.06,163.94,163.99,5500.0,121.7022,121.7616,121.6726,121.7097,5500.0
2014-06-13 10:40:00,163.98,164.07,163.98,164.05,4100.0,121.7022,121.769,121.7022,121.7542,4100.0
2014-06-13 10:45:00,164.01,164.01,163.76,163.76,3100.0,121.7245,121.7245,121.539,121.539,3100.0
2014-06-13 10:50:00,163.81,164.01,163.76,164.01,6800.0,121.5761,121.7245,121.539,121.7245,6800.0
2014-06-13 10:55:00,163.97,164.12,163.97,164.08,16400.0,121.6948,121.8062,121.6948,121.7765,16400.0
2014-06-13 11:00:00,164.09,164.13,164.05,164.09,11800.0,121.7839,121.8136,121.7542,121.7839,11800.0
2014-06-13 11:05:00,164.08,164.15,164.02,164.15,4300.0,121.7765,121.8284,121.7319,121.8284,4300.0
2014-06-13 11:10:00,164.19,164.29,164.15,164.17,4700.0,121.8581,121.9323,121.8284,121.8433,4700.0
2014-06-13 11:15:00,164.21,164.25,164.19,164.23,4000.0,121.8729,121.9026,121.8581,121.8878,4000.0
2014-06-13 11:20:00,164.21,164.25,164.14,164.2,4000.0,121.8729,121.9026,121.821,121.8655,4000.0
2014-06-13 11:25:00,164.21,164.27,164.12,164.17,5400.0,121.8729,121.9175,121.8062,121.8433,5400.0
2014-06-13 11:30:00,164.17,164.23,164.14,164.17,2500.0,121.8433,121.8878,121.821,121.8433,2500.0
2014-06-13 11:35:00,164.11,164.25,164.11,164.25,3400.0,121.7987,121.9026,121.7987,121.9026,3400.0
2014-06-13 11:40:00,164.24,164.29,164.2,164.29,5000.0,121.8952,121.9323,121.8655,121.9323,5000.0
2014-06-13 11:45:00,164.28,164.34,164.27,164.29,42600.0,121.9249,121.9694,121.9175,121.9323,42600.0
2014-06-13 11:50:00,164.28,164.28,164.02,164.22,27800.0,121.9249,121.9249,121.7319,121.8804,27800.0
2014-06-13 11:55:00,164.24,164.28,164.2,164.28,2300.0,121.8952,121.9249,121.8655,121.9249,2300.0
2014-06-13 12:00:00,164.28,164.45,164.28,164.42,5200.0,121.9249,122.0511,121.9249,122.0288,5200.0
2014-06-13 12:05:00,164.43,164.57,164.43,164.56,5000.0,122.0362,122.1401,122.0362,122.1327,5000.0
2014-06-13 12:10:00,164.53,164.57,164.39,164.39,2700.0,122.1104,122.1401,122.0065,122.0065,2700.0
2014-06-13 12:15:00,164.37,164.46,164.37,164.45,1200.0,121.9917,122.0585,121.9917,122.0511,1200.0
2014-06-13 12:20:00,164.52,164.59,164.48,164.52,4300.0,122.103,122.155,122.0733,122.103,4300.0
2014-06-13 12:25:00,164.52,164.52,164.43,164.43,2100.0,122.103,122.103,122.0362,122.0362,2100.0
2014-06-13 12:30:00,164.42,164.46,164.21,164.21,3400.0,122.0288,122.0585,121.8729,121.8729,3400.0
2014-06-13 12:35:00,164.16,164.16,164.03,164.04,1400.0,121.8358,121.8358,121.7394,121.7468,1400.0
2014-06-13 12:40:00,164.02,164.02,163.92,163.98,4000.0,121.7319,121.7319,121.6577,121.7022,4000.0
2014-06-13 12:45:00,163.96,163.99,163.96,163.97,1400.0,121.6874,121.7097,121.6874,121.6948,1400.0
2014-06-13 12:50:00,163.94,164.02,163.93,164.01,700.0,121.6726,121.7319,121.6651,121.7245,700.0
2014-06-13 12:55:00,164.04,164.05,163.97,164.01,1200.0,121.7468,121.7542,121.6948,121.7245,1200.0
2014-06-13 13:00:00,164.01,164.09,163.96,164.03,4100.0,121.7245,121.7839,121.6874,121.7394,4100.0
2014-06-13 13:05:00,164.01,164.01,163.93,163.93,1400.0,121.7245,121.7245,121.6651,121.6651,1400.0
2014-06-13 13:10:00,163.87,163.91,163.85,163.87,1300.0,121.6206,121.6503,121.6058,121.6206,1300.0
2014-06-13 13:15:00,163.87,163.89,163.84,163.87,1600.0,121.6206,121.6355,121.5983,121.6206,1600.0
2014-06-13 13:20:00,163.89,163.94,163.89,163.93,2500.0,121.6355,121.6726,121.6355,121.6651,2500.0
2014-06-13 13:25:00,163.92,163.92,163.89,163.92,2200.0,121.6577,121.6577,121.6355,121.6577,2200.0
2014-06-13 13:30:00,163.93,163.95,163.8,163.8,2200.0,121.6651,121.68,121.5687,121.5687,2200.0
2014-06-13 13:35:00,163.77,163.78,163.7,163.78,1900.0,121.5464,121.5538,121.4944,121.5538,1900.0
2014-06-13 13:40:00,163.75,163.77,163.71,163.77,1400.0,121.5315,121.5464,121.5019,121.5464,1400.0
2014-06-13 13:45:00,163.78,163.84,163.75,163.81,2400.0,121.5538,121.5983,121.5315,121.5761,2400.0
2014-06-13 13:50:00,163.82,163.89,163.8,163.89,2300.0,121.5835,121.6355,121.5687,121.6355,2300.0
2014-06-13 13:55:00,163.9,163.96,163.86,163.96,2200.0,121.6429,121.6874,121.6132,121.6874,2200.0
2014-06-13 14:00:00,163.99,163.99,163.9,163.92,3100.0,121.7097,121.7097,121.6429,121.6577,3100.0
2014-06-13 14:05:00,163.9,163.99,163.88,163.95,3500.0,121.6429,121.7097,121.628,121.68,3500.0
2014-06-13 14:10:00,163.96,164.01,163.95,164.0,1600.0,121.6874,121.7245,121.68,121.7171,1600.0
2014-06-13 14:15:00,164.0,164.15,164.0,164.15,2400.0,121.7171,121.8284,121.7171,121.8284,2400.0
2014-06-13 14:20:00,164.16,164.17,164.08,164.11,2000.0,121.8358,121.8433,121.7765,121.7987,2000.0
2014-06-13 14:25:00,164.11,164.12,164.08,164.09,1700.0,121.7987,121.8062,121.7765,121.7839,1700.0
2014-06-13 14:30:00,164.07,164.07,163.96,163.96,5000.0,121.769,121.769,121.6874,121.6874,5000.0
2014-06-13 14:35:00,163.97,163.98,163.92,163.95,2600.0,121.6948,121.7022,121.6577,121.68,2600.0
2014-06-13 14:40:00,163.98,163.98,163.89,163.92,3400.0,121.7022,121.7022,121.6355,121.6577,3400.0
2014-06-13 14:45:00,163.94,163.97,163.87,163.89,3200.0,121.6726,121.6948,121.6206,121.6355,3200.0
2014-06-13 14:50:00,163.87,163.89,163.84,163.88,1200.0,121.6206,121.6355,121.5983,121.628,1200.0
2014-06-13 14:55:00,163.86,163.9,163.83,163.9,1700.0,121.6132,121.6429,121.5909,121.6429,1700.0
2014-06-13 15:00:00,163.88,163.95,163.88,163.89,3500.0,121.628,121.68,121.628,121.6355,3500.0
2014-06-13 15:05:00,163.89,164.09,163.87,164.09,3900.0,121.6355,121.7839,121.6206,121.7839,3900.0
2014-06-13 15:10:00,164.11,164.12,164.05,164.08,5400.0,121.7987,121.8062,121.7542,121.7765,5400.0
2014-06-13 15:15:00,164.07,164.07,163.87,163.91,4900.0,121.769,121.769,121.6206,121.6503,4900.0
2014-06-13 15:20:00,163.91,163.91,163.65,163.69,10300.0,121.6503,121.6503,121.4573,121.487,10300.0
2014-06-13 15:25:00,163.69,163.73,163.61,163.62,3000.0,121.487,121.5167,121.4276,121.4351,3000.0
2014-06-13 15:30:00,163.65,163.65,163.54,163.61,10900.0,121.4573,121.4573,121.3757,121.4276,10900.0
2014-06-13 15:35:00,163.65,163.99,163.65,163.99,14300.0,121.4573,121.7097,121.4573,121.7097,14300.0
2014-06-13 15:40:00,163.99,164.0,163.7,163.7,12400.0,121.7097,121.7171,121.4944,121.4944,12400.0
2014-06-13 15:45:00,163.68,163.83,163.62,163.83,9400.0,121.4796,121.5909,121.4351,121.5909,9400.0
2014-06-13 15:50:00,163.84,163.94,163.81,163.82,18400.0,121.5983,121.6726,121.5761,121.5835,18400.0
2014-06-13 15:55:00,163.82,164.08,163.82,164.03,42100.0,121.5835,121.7765,121.5835,121.7394,42100.0
2014-06-16 09:30:00,163.86,163.92,163.53,163.81,26200.0,121.6132,121.6577,121.3683,121.5761,26200.0
2014-06-16 09:35:00,163.88,164.95,163.77,164.93,11000.0,121.628,122.4222,121.5464,122.4073,11000.0
2014-06-16 09:40:00,164.89,165.48,164.84,165.48,25600.0,122.3776,122.8155,122.3405,122.8155,25600.0
2014-06-16 09:45:00,165.48,165.63,165.02,165.29,19700.0,122.8155,122.9268,122.4741,122.6745,19700.0
2014-06-16 09:50:00,165.31,165.35,164.66,164.68,14600.0,122.6893,122.719,122.2069,122.2218,14600.0
2014-06-16 09:55:00,164.75,164.98,164.75,164.86,8600.0,122.2737,122.4444,122.2737,122.3554,8600.0
2014-06-16 10:00:00,164.83,165.02,164.57,165.02,12500.0,122.3331,122.4741,122.1401,122.4741,12500.0
2014-06-16 10:05:00,165.01,165.11,164.85,164.9,13100.0,122.4667,122.5409,122.3479,122.3851,13100.0
2014-06-16 10:10:00,164.92,165.19,164.87,165.16,9800.0,122.3999,122.6003,122.3628,122.578,9800.0
2014-06-16 10:15:00,165.12,165.18,165.06,165.12,6200.0,122.5483,122.5929,122.5038,122.5483,6200.0
2014-06-16 10:20:00,165.15,165.23,165.1,165.18,9000.0,122.5706,122.63,122.5335,122.5929,9000.0
2014-06-16 10:25:00,165.23,165.31,165.16,165.21,7300.0,122.63,122.6893,122.578,122.6151,7300.0
2014-06-16 10:30:00,165.23,165.45,165.14,165.15,12400.0,122.63,122.7932,122.5632,122.5706,12400.0
2014-06-16 10:35:00,165.18,165.22,165.1,165.19,5900.0,122.5929,122.6225,122.5335,122.6003,5900.0
2014-06-16 10:40:00,165.13,165.2,165.05,165.17,4900.0,122.5558,122.6077,122.4964,122.5854,4900.0
2014-06-16 10:45:00,165.21,165.37,165.19,165.32,6600.0,122.6151,122.7339,122.6003,122.6968,6600.0
2014-06-16 10:50:00,165.26,165.42,165.16,165.42,7100.0,122.6522,122.771,122.578,122.771,7100.0
2014-06-16 10:55:00,165.37,165.4,165.18,165.29,7100.0,122.7339,122.7561,122.5929,122.6745,7100.0
2014-06-16 11:00:00,165.29,165.29,165.11,165.11,8300.0,122.6745,122.6745,122.5409,122.5409,8300.0
2014-06-16 11:05:00,165.13,165.14,164.7,164.78,8700.0,122.5558,122.5632,122.2366,122.296,8700.0
2014-06-16 11:10:00,164.78,165.08,164.77,165.06,4800.0,122.296,122.5186,122.2886,122.5038,4800.0
2014-06-16 11:15:00,165.05,165.05,164.76,164.77,7500.0,122.4964,122.4964,122.2811,122.2886,7500.0
2014-06-16 11:20:00,164.82,164.89,164.74,164.89,8000.0,122.3257,122.3776,122.2663,122.3776,8000.0
2014-06-16 11:25:00,164.88,164.97,164.84,164.92,11600.0,122.3702,122.437,122.3405,122.3999,11600.0
2014-06-16 11:30:00,164.9,164.9,164.59,164.61,6800.0,122.3851,122.3851,122.155,122.1698,6800.0
2014-06-16 11:35:00,164.58,164.61,164.48,164.57,6300.0,122.1476,122.1698,122.0733,122.1401,6300.0
2014-06-16 11:40:00,164.56,164.83,164.51,164.78,6600.0,122.1327,122.3331,122.0956,122.296,6600.0
2014-06-16 11:45:00,164.8,164.97,164.8,164.83,8400.0,122.3108,122.437,122.3108,122.3331,8400.0
2014-06-16 11:50:00,164.82,164.82,164.68,164.69,3900.0,122.3257,122.3257,122.2218,122.2292,3900.0
2014-06-16 11:55:00,164.68,164.76,164.58,164.61,4600.0,122.2218,122.2811,122.1476,122.1698,4600.0
2014-06-16 12:00:00,164.57,164.68,164.55,164.67,4000.0,122.1401,122.2218,122.1253,122.2143,4000.0
2014-06-16 12:05:00,164.67,164.87,164.67,164.86,5500.0,122.2143,122.3628,122.2143,122.3554,5500.0
2014-06-16 12:10:00,164.87,165.03,164.87,164.99,8500.0,122.3628,122.4815,122.3628,122.4518,8500.0
2014-06-16 12:15:00,164.99,165.01,164.8,164.83,6700.0,122.4518,122.4667,122.3108,122.3331,6700.0
2014-06-16 12:20:00,164.86,165.01,164.86,164.99,5600.0,122.3554,122.4667,122.3554,122.4518,5600.0
2014-06-16 12:25:00,165.02,165.06,165.0,165.04,8900.0,122.4741,122.5038,122.4593,122.489,8900.0
2014-06-16 12:30:00,165.05,165.05,164.84,164.85,3600.0,122.4964,122.4964,122.3405,122.3479,3600.0
2014-06-16 12:35:00,164.83,164.83,164.75,164.83,4800.0,122.3331,122.3331,122.2737,122.3331,4800.0
2014-06-16 12:40:00,164.83,164.86,164.78,164.81,6500.0,122.3331,122.3554,122.296,122.3183,6500.0
2014-06-16 12:45:00,164.76,164.79,164.63,164.76,7600.0,122.2811,122.3034,122.1847,122.2811,7600.0
2014-06-16 12:50:00,164.76,164.96,164.76,164.92,3800.0,122.2811,122.4296,122.2811,122.3999,3800.0
2014-06-16 12:55:00,164.96,165.05,164.93,164.96,4400.0,122.4296,122.4964,122.4073,122.4296,4400.0
2014-06-16 13:00:00,164.95,165.0,164.87,165.0,5900.0,122.4222,122.4593,122.3628,122.4593,5900.0
2014-06-16 13:05:00,165.05,165.24,165.02,165.19,3400.0,122.4964,122.6374,122.4741,122.6003,3400.0
2014-06-16 13:10:00,165.22,165.23,165.09,165.16,2900.0,122.6225,122.63,122.5261,122.578,2900.0
2014-06-16 13:15:00,165.16,165.25,165.13,165.2,5200.0,122.578,122.6448,122.5558,122.6077,5200.0
2014-06-16 13:20:00,165.19,165.28,165.17,165.23,4800.0,122.6003,122.6671,122.5854,122.63,4800.0
2014-06-16 13:25:00,165.26,165.33,165.24,165.28,6300.0,122.6522,122.7042,122.6374,122.6671,6300.0
2014-06-16 13:30:00,165.26,165.32,165.18,165.32,6000.0,122.6522,122.6968,122.5929,122.6968,6000.0
2014-06-16 13:35:00,165.33,165.4,165.33,165.36,6800.0,122.7042,122.7561,122.7042,122.7265,6800.0
2014-06-16 13:40:00,165.31,165.35,165.3,165.33,8000.0,122.6893,122.719,122.6819,122.7042,8000.0
2014-06-16 13:45:00,165.32,165.41,165.25,165.33,8700.0,122.6968,122.7636,122.6448,122.7042,8700.0
2014-06-16 13:50:00,165.33,165.38,165.21,165.21,8100.0,122.7042,122.7413,122.6151,122.6151,8100.0
2014-06-16 13:55:00,165.17,165.19,165.08,165.12,5600.0,122.5854,122.6003,122.5186,122.5483,5600.0
2014-06-16 14:00:00,165.14,165.18,165.11,165.18,3800.0,122.5632,122.5929,122.5409,122.5929,3800.0
2014-06-16 14:05:00,165.1,165.1,165.01,165.02,6100.0,122.5335,122.5335,122.4667,122.4741,6100.0
2014-06-16 14:10:00,165.0,165.03,164.89,165.01,7500.0,122.4593,122.4815,122.3776,122.4667,7500.0
2014-06-16 14:15:00,165.01,165.01,164.9,164.9,7600.0,122.4667,122.4667,122.3851,122.3851,7600.0
2014-06-16 14:20:00,164.93,165.07,164.93,165.02,5000.0,122.4073,122.5112,122.4073,122.4741,5000.0
2014-06-16 14:25:00,165.0,165.0,164.91,164.98,4000.0,122.4593,122.4593,122.3925,122.4444,4000.0
2014-06-16 14:30:00,164.98,164.98,164.91,164.94,7100.0,122.4444,122.4444,122.3925,122.4147,7100.0
2014-06-16 14:35:00,164.95,165.07,164.95,165.04,4900.0,122.4222,122.5112,122.4222,122.489,4900.0
2014-06-16 14:40:00,165.03,165.05,164.99,164.99,3100.0,122.4815,122.4964,122.4518,122.4518,3100.0
2014-06-16 14:45:00,164.98,165.05,164.97,165.04,3300.0,122.4444,122.4964,122.437,122.489,3300.0
2014-06-16 14:50:00,165.04,165.05,164.95,164.97,4500.0,122.489,122.4964,122.4222,122.437,4500.0
2014-06-16 14:55:00,164.95,164.96,164.86,164.91,7500.0,122.4222,122.4296,122.3554,122.3925,7500.0
2014-06-16 15:00:00,164.87,164.96,164.86,164.91,8900.0,122.3628,122.4296,122.3554,122.3925,8900.0
2014-06-16 15:05:00,164.9,165.02,164.88,164.94,7000.0,122.3851,122.4741,122.3702,122.4147,7000.0
2014-06-16 15:10:00,164.99,165.0,164.88,164.91,12400.0,122.4518,122.4593,122.3702,122.3925,12400.0
2014-06-16 15:15:00,164.91,164.91,164.81,164.82,9300.0,122.3925,122.3925,122.3183,122.3257,9300.0
2014-06-16 15:20:00,164.82,164.97,164.81,164.82,11700.0,122.3257,122.437,122.3183,122.3257,11700.0
2014-06-16 15:25:00,164.81,164.86,164.79,164.79,6800.0,122.3183,122.3554,122.3034,122.3034,6800.0
2014-06-16 15:30:00,164.82,164.91,164.78,164.87,9400.0,122.3257,122.3925,122.296,122.3628,9400.0
2014-06-16 15:35:00,164.89,165.0,164.88,165.0,9000.0,122.3776,122.4593,122.3702,122.4593,9000.0
2014-06-16 15:40:00,165.01,165.05,164.99,165.0,12600.0,122.4667,122.4964,122.4518,122.4593,12600.0
2014-06-16 15:45:00,165.0,165.07,164.97,165.0,12000.0,122.4593,122.5112,122.437,122.4593,12000.0
2014-06-16 15:50:00,165.01,165.15,165.01,165.14,19400.0,122.4667,122.5706,122.4667,122.5632,19400.0
2014-06-16 15:55:00,165.15,165.17,165.02,165.16,30700.0,122.5706,122.5854,122.4741,122.578,30700.0
2014-06-17 09:30:00,165.0,165.64,164.41,164.62,23800.0,122.4593,122.9343,122.0214,122.1772,23800.0
2014-06-17 09:35:00,164.63,164.64,164.03,164.16,7900.0,122.1847,122.1921,121.7394,121.8358,7900.0
2014-06-17 09:40:00,164.19,164.19,163.71,163.82,6000.0,121.8581,121.8581,121.5019,121.5835,6000.0
2014-06-17 09:45:00,163.88,164.52,163.86,164.52,10100.0,121.628,122.103,121.6132,122.103,10100.0
2014-06-17 09:50:00,164.44,164.6,164.34,164.53,4000.0,122.0436,122.1624,121.9694,122.1104,4000.0
2014-06-17 09:55:00,164.52,164.66,164.29,164.37,4200.0,122.103,122.2069,121.9323,121.9917,4200.0
2014-06-17 10:00:00,164.38,164.53,164.36,164.44,4600.0,121.9991,122.1104,121.9843,122.0436,4600.0
2014-06-17 10:05:00,164.44,164.77,164.43,164.72,7700.0,122.0436,122.2886,122.0362,122.2515,7700.0
2014-06-17 10:10:00,164.7,164.7,164.54,164.54,6900.0,122.2366,122.2366,122.1179,122.1179,6900.0
2014-06-17 10:15:00,164.54,164.55,164.35,164.52,4900.0,122.1179,122.1253,121.9769,122.103,4900.0
2014-06-17 10:20:00,164.53,164.69,164.42,164.47,5200.0,122.1104,122.2292,122.0288,122.0659,5200.0
2014-06-17 10:25:00,164.53,164.56,164.41,164.53,4500.0,122.1104,122.1327,122.0214,122.1104,4500.0
2014-06-17 10:30:00,164.57,164.57,164.16,164.16,8800.0,122.1401,122.1401,121.8358,121.8358,8800.0
2014-06-17 10:35:00,164.2,164.2,164.09,164.1,4500.0,121.8655,121.8655,121.7839,121.7913,4500.0
2014-06-17 10:40:00,164.09,164.13,163.79,163.91,9200.0,121.7839,121.8136,121.5612,121.6503,9200.0
2014-06-17 10:45:00,163.88,163.91,163.68,163.72,5100.0,121.628,121.6503,121.4796,121.5093,5100.0
2014-06-17 10:50:00,163.56,163.91,163.55,163.91,6300.0,121.3905,121.6503,121.3831,121.6503,6300.0
2014-06-17 10:55:00,163.91,164.01,163.87,163.89,5100.0,121.6503,121.7245,121.6206,121.6355,5100.0
2014-06-17 11:00:00,163.9,164.0,163.87,163.87,3400.0,121.6429,121.7171,121.6206,121.6206,3400.0
2014-06-17 11:05:00,163.85,163.9,163.72,163.79,8100.0,121.6058,121.6429,121.5093,121.5612,8100.0
2014-06-17 11:10:00,163.75,163.87,163.75,163.82,2700.0,121.5315,121.6206,121.5315,121.5835,2700.0
2014-06-17 11:15:00,163.78,163.98,163.72,163.89,7100.0,121.5538,121.7022,121.5093,121.6355,7100.0
2014-06-17 11:20:00,163.91,163.94,163.84,163.86,5100.0,121.6503,121.6726,121.5983,121.6132,5100.0
2014-06-17 11:25:00,163.85,164.0,163.81,163.98,8500.0,121.6058,121.7171,121.5761,121.7022,8500.0
2014-06-17 11:30:00,163.98,163.98,163.88,163.95,6500.0,121.7022,121.7022,121.628,121.68,6500.0
2014-06-17 11:35:00,163.97,164.04,163.92,163.98,9200.0,121.6948,121.7468,121.6577,121.7022,9200.0
2014-06-17 11:40:00,163.97,163.97,163.73,163.8,4900.0,121.6948,121.6948,121.5167,121.5687,4900.0
2014-06-17 11:45:00,163.78,163.91,163.75,163.89,4400.0,121.5538,121.6503,121.5315,121.6355,4400.0
2014-06-17 11:50:00,163.91,163.98,163.88,163.91,7000.0,121.6503,121.7022,121.628,121.6503,7000.0
2014-06-17 11:55:00,163.93,164.0,163.89,163.95,4100.0,121.6651,121.7171,121.6355,121.68,4100.0
2014-06-17 12:00:00,163.99,163.99,163.87,163.95,4300.0,121.7097,121.7097,121.6206,121.68,4300.0
2014-06-17 12:05:00,163.95,163.95,163.88,163.9,1600.0,121.68,121.68,121.628,121.6429,1600.0
2014-06-17 12:10:00,163.92,164.08,163.88,163.99,9400.0,121.6577,121.7765,121.628,121.7097,9400.0
2014-06-17 12:15:00,163.97,164.03,163.95,164.03,5500.0,121.6948,121.7394,121.68,121.7394,5500.0
2014-06-17 12:20:00,164.04,164.22,164.04,164.22,5800.0,121.7468,121.8804,121.7468,121.8804,5800.0
2014-06-17 12:25:00,164.26,164.3,164.23,164.25,7900.0,121.9101,121.9397,121.8878,121.9026,7900.0
2014-06-17 12:30:00,164.25,164.38,164.24,164.31,20000.0,121.9026,121.9991,121.8952,121.9472,20000.0
2014-06-17 12:35:00,164.34,164.4,164.25,164.36,25600.0,121.9694,122.014,121.9026,121.9843,25600.0
2014-06-17 12:40:00,164.37,164.43,164.3,164.34,6100.0,121.9917,122.0362,121.9397,121.9694,6100.0
2014-06-17 12:45:00,164.29,164.33,164.19,164.21,32400.0,121.9323,121.962,121.8581,121.8729,32400.0
2014-06-17 12:50:00,164.2,164.24,164.18,164.23,2400.0,121.8655,121.8952,121.8507,121.8878,2400.0
2014-06-17 12:55:00,164.21,164.22,164.07,164.15,5500.0,121.8729,121.8804,121.769,121.8284,5500.0
2014-06-17 13:00:00,164.14,164.15,163.99,163.99,7600.0,121.821,121.8284,121.7097,121.7097,7600.0
2014-06-17 13:05:00,163.97,163.97,163.89,163.93,2200.0,121.6948,121.6948,121.6355,121.6651,2200.0
2014-06-17 13:10:00,163.91,163.91,163.75,163.79,2300.0,121.6503,121.6503,121.5315,121.5612,2300.0
2014-06-17 13:15:00,163.79,163.8,163.72,163.75,6600.0,121.5612,121.5687,121.5093,121.5315,6600.0
2014-06-17 13:20:00,163.75,163.77,163.72,163.73,2700.0,121.5315,121.5464,121.5093,121.5167,2700.0
2014-06-17 13:25:00,163.65,163.66,163.56,163.62,32100.0,121.4573,121.4648,121.3905,121.4351,32100.0
2014-06-17 13:30:00,163.62,163.99,163.62,163.95,14200.0,121.4351,121.7097,121.4351,121.68,14200.0
2014-06-17 13:35:00,163.95,163.95,163.75,163.81,3000.0,121.68,121.68,121.5315,121.5761,3000.0
2014-06-17 13:40:00,163.8,163.84,163.75,163.79,5300.0,121.5687,121.5983,121.5315,121.5612,5300.0
2014-06-17 13:45:00,163.8,163.91,163.73,163.78,3300.0,121.5687,121.6503,121.5167,121.5538,3300.0
2014-06-17 13:50:00,163.83,163.84,163.74,163.74,6500.0,121.5909,121.5983,121.5241,121.5241,6500.0
2014-06-17 13:55:00,163.79,163.89,163.75,163.89,12000.0,121.5612,121.6355,121.5315,121.6355,12000.0
2014-06-17 14:00:00,163.89,163.89,163.7,163.7,8600.0,121.6355,121.6355,121.4944,121.4944,8600.0
2014-06-17 14:05:00,163.69,163.8,163.66,163.78,6100.0,121.487,121.5687,121.4648,121.5538,6100.0
2014-06-17 14:10:00,163.76,163.82,163.75,163.81,2300.0,121.539,121.5835,121.5315,121.5761,2300.0
2014-06-17 14:15:00,163.82,163.84,163.78,163.82,3200.0,121.5835,121.5983,121.5538,121.5835,3200.0
2014-06-17 14:20:00,163.81,163.98,163.81,163.93,5300.0,121.5761,121.7022,121.5761,121.6651,5300.0
2014-06-17 14:25:00,163.94,164.0,163.91,164.0,4900.0,121.6726,121.7171,121.6503,121.7171,4900.0
2014-06-17 14:30:00,163.97,164.0,163.89,163.89,4700.0,121.6948,121.7171,121.6355,121.6355,4700.0
2014-06-17 14:35:00,163.94,163.94,163.86,163.9,3800.0,121.6726,121.6726,121.6132,121.6429,3800.0
2014-06-17 14:40:00,163.89,163.91,163.81,163.86,4400.0,121.6355,121.6503,121.5761,121.6132,4400.0
2014-06-17 14:45:00,163.88,163.99,163.87,163.91,3700.0,121.628,121.7097,121.6206,121.6503,3700.0
2014-06-17 14:50:00,163.95,164.01,163.9,163.96,7500.0,121.68,121.7245,121.6429,121.6874,7500.0
2014-06-17 14:55:00,163.95,164.1,163.94,164.07,3900.0,121.68,121.7913,121.6726,121.769,3900.0
2014-06-17 15:00:00,164.06,164.13,164.06,164.1,5300.0,121.7616,121.8136,121.7616,121.7913,5300.0
2014-06-17 15:05:00,164.13,164.18,164.02,164.06,9100.0,121.8136,121.8507,121.7319,121.7616,9100.0
2014-06-17 15:10:00,164.06,164.12,164.04,164.08,9300.0,121.7616,121.8062,121.7468,121.7765,9300.0
2014-06-17 15:15:00,164.08,164.17,164.03,164.08,6300.0,121.7765,121.8433,121.7394,121.7765,6300.0
2014-06-17 15:20:00,164.09,164.24,164.05,164.16,7500.0,121.7839,121.8952,121.7542,121.8358,7500.0
2014-06-17 15:25:00,164.16,164.24,164.13,164.23,5200.0,121.8358,121.8952,121.8136,121.8878,5200.0
2014-06-17 15:30:00,164.24,164.25,164.11,164.23,5800.0,121.8952,121.9026,121.7987,121.8878,5800.0
2014-06-17 15:35:00,164.22,164.26,164.21,164.21,9500.0,121.8804,121.9101,121.8729,121.8729,9500.0
2014-06-17 15:40:00,164.21,164.47,164.21,164.45,12400.0,121.8729,122.0659,121.8729,122.0511,12400.0
2014-06-17 15:45:00,164.45,164.46,164.37,164.4,12200.0,122.0511,122.0585,121.9917,122.014,12200.0
2014-06-17 15:50:00,164.4,164.4,164.22,164.27,21800.0,122.014,122.014,121.8804,121.9175,21800.0
2014-06-17 15:55:00,164.24,164.32,164.2,164.25,44100.0,121.8952,121.9546,121.8655,121.9026,44100.0
2014-06-18 09:30:00,164.13,164.22,163.24,163.24,28900.0,121.8136,121.8804,121.153,121.153,28900.0
2014-06-18 09:35:00,163.45,163.47,162.9,163.18,16900.0,121.3089,121.3237,120.9007,121.1085,16900.0
2014-06-18 09:40:00,163.11,163.24,162.92,163.06,10700.0,121.0566,121.153,120.9155,121.0194,10700.0
2014-06-18 09:45:00,163.08,163.27,163.0,163.13,14100.0,121.0343,121.1753,120.9749,121.0714,14100.0
2014-06-18 09:50:00,163.2,163.23,162.95,163.0,13600.0,121.1233,121.1456,120.9378,120.9749,13600.0
2014-06-18 09:55:00,162.94,163.44,162.94,163.3,18100.0,120.9304,121.3015,120.9304,121.1976,18100.0
2014-06-18 10:00:00,163.33,163.46,163.07,163.07,8500.0,121.2198,121.3163,121.0269,121.0269,8500.0
2014-06-18 10:05:00,163.04,163.13,162.77,162.82,17700.0,121.0046,121.0714,120.8042,120.8413,17700.0
2014-06-18 10:10:00,162.79,162.9,162.7,162.9,12200.0,120.8191,120.9007,120.7523,120.9007,12200.0
2014-06-18 10:15:00,162.82,162.82,162.7,162.7,3400.0,120.8413,120.8413,120.7523,120.7523,3400.0
2014-06-18 10:20:00,162.67,162.74,162.56,162.6,4200.0,120.73,120.7819,120.6484,120.678,4200.0
2014-06-18 10:25:00,162.58,162.71,162.55,162.69,5600.0,120.6632,120.7597,120.6409,120.7448,5600.0
2014-06-18 10:30:00,162.7,162.8,162.68,162.73,9100.0,120.7523,120.8265,120.7374,120.7745,9100.0
2014-06-18 10:35:00,162.75,162.84,162.65,162.75,9300.0,120.7894,120.8562,120.7152,120.7894,9300.0
2014-06-18 10:40:00,162.75,162.77,162.66,162.77,6500.0,120.7894,120.8042,120.7226,120.8042,6500.0
2014-06-18 10:45:00,162.8,162.81,162.68,162.8,7800.0,120.8265,120.8339,120.7374,120.8265,7800.0
2014-06-18 10:50:00,162.81,162.89,162.71,162.83,3100.0,120.8339,120.8933,120.7597,120.8487,3100.0
2014-06-18 10:55:00,162.77,162.8,162.55,162.57,9100.0,120.8042,120.8265,120.6409,120.6558,9100.0
2014-06-18 11:00:00,162.52,162.62,162.51,162.6,4800.0,120.6187,120.6929,120.6112,120.678,4800.0
2014-06-18 11:05:00,162.64,162.74,162.59,162.69,4400.0,120.7077,120.7819,120.6706,120.7448,4400.0
2014-06-18 11:10:00,162.69,162.75,162.68,162.69,3100.0,120.7448,120.7894,120.7374,120.7448,3100.0
2014-06-18 11:15:00,162.72,162.82,162.69,162.75,3500.0,120.7671,120.8413,120.7448,120.7894,3500.0
2014-06-18 11:20:00,162.75,162.79,162.71,162.71,3900.0,120.7894,120.8191,120.7597,120.7597,3900.0
2014-06-18 11:25:00,162.71,162.72,162.58,162.6,4600.0,120.7597,120.7671,120.6632,120.678,4600.0
2014-06-18 11:30:00,162.59,162.74,162.59,162.63,21500.0,120.6706,120.7819,120.6706,120.7003,21500.0
2014-06-18 11:35:00,162.62,162.63,162.45,162.5,14800.0,120.6929,120.7003,120.5667,120.6038,14800.0
2014-06-18 11:40:00,162.47,162.53,162.46,162.5,9400.0,120.5816,120.6261,120.5741,120.6038,9400.0
2014-06-18 11:45:00,162.49,162.5,162.39,162.39,6900.0,120.5964,120.6038,120.5222,120.5222,6900.0
2014-06-18 11:50:00,162.37,162.37,162.34,162.34,3300.0,120.5073,120.5073,120.4851,120.4851,3300.0
2014-06-18 11:55:00,162.34,162.37,162.32,162.34,4900.0,120.4851,120.5073,120.4702,120.4851,4900.0
2014-06-18 12:00:00,162.35,162.49,162.35,162.45,4700.0,120.4925,120.5964,120.4925,120.5667,4700.0
2014-06-18 12:05:00,162.47,162.52,162.47,162.51,6000.0,120.5816,120.6187,120.5816,120.6112,6000.0
2014-06-18 12:10:00,162.51,162.57,162.49,162.57,2400.0,120.6112,120.6558,120.5964,120.6558,2400.0
2014-06-18 12:15:00,162.53,162.53,162.43,162.48,4700.0,120.6261,120.6261,120.5519,120.589,4700.0
2014-06-18 12:20:00,162.48,162.56,162.47,162.48,3000.0,120.589,120.6484,120.5816,120.589,3000.0
2014-06-18 12:25:00,162.47,162.49,162.41,162.45,4600.0,120.5816,120.5964,120.537,120.5667,4600.0
2014-06-18 12:30:00,162.48,162.5,162.45,162.47,2200.0,120.589,120.6038,120.5667,120.5816,2200.0
2014-06-18 12:35:00,162.49,162.53,162.47,162.52,1800.0,120.5964,120.6261,120.5816,120.6187,1800.0
2014-06-18 12:40:00,162.53,162.73,162.53,162.73,4500.0,120.6261,120.7745,120.6261,120.7745,4500.0
2014-06-18 12:45:00,162.73,162.85,162.73,162.8,5200.0,120.7745,120.8636,120.7745,120.8265,5200.0
2014-06-18 12:50:00,162.8,162.86,162.7,162.73,4600.0,120.8265,120.871,120.7523,120.7745,4600.0
2014-06-18 12:55:00,162.78,162.79,162.71,162.78,2400.0,120.8116,120.8191,120.7597,120.8116,2400.0
2014-06-18 13:00:00,162.79,162.8,162.7,162.72,13300.0,120.8191,120.8265,120.7523,120.7671,13300.0
2014-06-18 13:05:00,162.73,162.76,162.65,162.65,4800.0,120.7745,120.7968,120.7152,120.7152,4800.0
2014-06-18 13:10:00,162.66,162.66,162.63,162.63,1500.0,120.7226,120.7226,120.7003,120.7003,1500.0
2014-06-18 13:15:00,162.63,162.67,162.62,162.67,1800.0,120.7003,120.73,120.6929,120.73,1800.0
2014-06-18 13:20:00,162.68,162.72,162.65,162.69,7700.0,120.7374,120.7671,120.7152,120.7448,7700.0
2014-06-18 13:25:00,162.7,162.73,162.68,162.69,4500.0,120.7523,120.7745,120.7374,120.7448,4500.0
2014-06-18 13:30:00,162.67,162.67,162.48,162.49,5400.0,120.73,120.73,120.589,120.5964,5400.0
2014-06-18 13:35:00,162.46,162.53,162.4,162.44,9600.0,120.5741,120.6261,120.5296,120.5593,9600.0
2014-06-18 13:40:00,162.45,162.51,162.38,162.45,5000.0,120.5667,120.6112,120.5148,120.5667,5000.0
2014-06-18 13:45:00,162.41,162.53,162.38,162.53,4400.0,120.537,120.6261,120.5148,120.6261,4400.0
2014-06-18 13:50:00,162.55,162.78,162.55,162.67,11200.0,120.6409,120.8116,120.6409,120.73,11200.0
2014-06-18 13:55:00,162.66,162.68,162.56,162.58,1400.0,120.7226,120.7374,120.6484,120.6632,1400.0
2014-06-18 14:00:00,162.52,162.84,162.35,162.53,35700.0,120.6187,120.8562,120.4925,120.6261,35700.0
2014-06-18 14:05:00,162.43,162.7,162.05,162.7,14400.0,120.5519,120.7523,120.2698,120.7523,14400.0
2014-06-18 14:10:00,162.72,162.85,162.64,162.8,9500.0,120.7671,120.8636,120.7077,120.8265,9500.0
2014-06-18 14:15:00,162.87,162.92,162.78,162.83,10100.0,120.8784,120.9155,120.8116,120.8487,10100.0
2014-06-18 14:20:00,162.87,162.97,162.78,162.87,7400.0,120.8784,120.9526,120.8116,120.8784,7400.0
2014-06-18 14:25:00,162.9,163.04,162.87,163.0,7900.0,120.9007,121.0046,120.8784,120.9749,7900.0
2014-06-18 14:30:00,163.03,163.41,163.02,163.2,45300.0,120.9972,121.2792,120.9898,121.1233,45300.0
2014-06-18 14:35:00,163.22,163.35,163.22,163.33,10700.0,121.1382,121.2347,121.1382,121.2198,10700.0
2014-06-18 14:40:00,163.23,163.25,163.0,163.06,9000.0,121.1456,121.1605,120.9749,121.0194,9000.0
2014-06-18 14:45:00,163.04,163.17,162.92,163.03,10300.0,121.0046,121.1011,120.9155,120.9972,10300.0
2014-06-18 14:50:00,163.0,163.22,163.0,163.11,9300.0,120.9749,121.1382,120.9749,121.0566,9300.0
2014-06-18 14:55:00,163.14,163.34,163.09,163.26,8800.0,121.0788,121.2273,121.0417,121.1679,8800.0
2014-06-18 15:00:00,163.29,163.54,163.28,163.38,7900.0,121.1901,121.3757,121.1827,121.2569,7900.0
2014-06-18 15:05:00,163.39,163.71,163.38,163.63,6700.0,121.2644,121.5019,121.2569,121.4425,6700.0
2014-06-18 15:10:00,163.58,163.6,163.41,163.41,4700.0,121.4054,121.4202,121.2792,121.2792,4700.0
2014-06-18 15:15:00,163.42,163.7,163.41,163.59,13900.0,121.2866,121.4944,121.2792,121.4128,13900.0
2014-06-18 15:20:00,163.58,163.63,163.5,163.52,10800.0,121.4054,121.4425,121.346,121.3608,10800.0
2014-06-18 15:25:00,163.53,163.62,163.44,163.6,7900.0,121.3683,121.4351,121.3015,121.4202,7900.0
2014-06-18 15:30:00,163.65,163.65,163.58,163.64,9700.0,121.4573,121.4573,121.4054,121.4499,9700.0
2014-06-18 15:35:00,163.7,163.86,163.66,163.85,13500.0,121.4944,121.6132,121.4648,121.6058,13500.0
2014-06-18 15:40:00,163.87,164.03,163.75,163.9,15800.0,121.6206,121.7394,121.5315,121.6429,15800.0
2014-06-18 15:45:00,163.93,163.98,163.87,163.87,15100.0,121.6651,121.7022,121.6206,121.6206,15100.0
2014-06-18 15:50:00,163.88,163.99,163.85,163.86,19800.0,121.628,121.7097,121.6058,121.6132,19800.0
2014-06-18 15:55:00,163.84,163.97,163.7,163.71,76000.0,121.5983,121.6948,121.4944,121.5019,76000.0
2014-06-19 09:30:00,164.01,165.23,163.81,165.14,34400.0,121.7245,122.63,121.5761,122.5632,34400.0
2014-06-19 09:35:00,165.05,165.62,165.05,165.29,24400.0,122.4964,122.9194,122.4964,122.6745,24400.0
2014-06-19 09:40:00,165.24,165.3,164.91,164.93,15300.0,122.6374,122.6819,122.3925,122.4073,15300.0
2014-06-19 09:45:00,164.89,164.89,164.65,164.73,9100.0,122.3776,122.3776,122.1995,122.2589,9100.0
2014-06-19 09:50:00,164.7,164.7,164.53,164.53,7700.0,122.2366,122.2366,122.1104,122.1104,7700.0
2014-06-19 09:55:00,164.49,164.5,164.05,164.08,4500.0,122.0808,122.0882,121.7542,121.7765,4500.0
2014-06-19 10:00:00,164.17,164.43,164.0,164.06,8500.0,121.8433,122.0362,121.7171,121.7616,8500.0
2014-06-19 10:05:00,164.06,164.18,163.96,163.99,7200.0,121.7616,121.8507,121.6874,121.7097,7200.0
2014-06-19 10:10:00,163.89,164.04,163.72,163.72,7400.0,121.6355,121.7468,121.5093,121.5093,7400.0
2014-06-19 10:15:00,163.7,163.85,163.59,163.59,7600.0,121.4944,121.6058,121.4128,121.4128,7600.0
2014-06-19 10:20:00,163.58,163.64,163.32,163.36,6000.0,121.4054,121.4499,121.2124,121.2421,6000.0
2014-06-19 10:25:00,163.32,163.77,163.3,163.74,13900.0,121.2124,121.5464,121.1976,121.5241,13900.0
2014-06-19 10:30:00,163.82,163.83,163.61,163.71,7200.0,121.5835,121.5909,121.4276,121.5019,7200.0
2014-06-19 10:35:00,163.73,163.82,163.67,163.74,6800.0,121.5167,121.5835,121.4722,121.5241,6800.0
2014-06-19 10:40:00,163.76,164.0,163.75,163.92,10200.0,121.539,121.7171,121.5315,121.6577,10200.0
2014-06-19 10:45:00,163.89,163.96,163.87,163.87,7400.0,121.6355,121.6874,121.6206,121.6206,7400.0
2014-06-19 10:50:00,163.78,163.84,163.72,163.77,10600.0,121.5538,121.5983,121.5093,121.5464,10600.0
2014-06-19 10:55:00,163.71,163.71,163.61,163.66,3700.0,121.5019,121.5019,121.4276,121.4648,3700.0
2014-06-19 11:00:00,163.62,163.93,163.62,163.89,14600.0,121.4351,121.6651,121.4351,121.6355,14600.0
2014-06-19 11:05:00,163.84,163.93,163.78,163.9,6000.0,121.5983,121.6651,121.5538,121.6429,6000.0
2014-06-19 11:10:00,163.91,164.04,163.84,164.03,10200.0,121.6503,121.7468,121.5983,121.7394,10200.0
2014-06-19 11:15:00,164.05,164.05,163.95,164.0,8400.0,121.7542,121.7542,121.68,121.7171,8400.0
2014-06-19 11:20:00,164.03,164.04,163.9,163.94,11200.0,121.7394,121.7468,121.6429,121.6726,11200.0
2014-06-19 11:25:00,163.95,164.06,163.94,163.98,21200.0,121.68,121.7616,121.6726,121.7022,21200.0
2014-06-19 11:30:00,163.95,164.28,163.92,164.27,7600.0,121.68,121.9249,121.6577,121.9175,7600.0
2014-06-19 11:35:00,164.28,164.49,164.28,164.48,9700.0,121.9249,122.0808,121.9249,122.0733,9700.0
2014-06-19 11:40:00,164.49,164.59,164.48,164.59,6700.0,122.0808,122.155,122.0733,122.155,6700.0
2014-06-19 11:45:00,164.61,164.64,164.58,164.62,5300.0,122.1698,122.1921,122.1476,122.1772,5300.0
2014-06-19 11:50:00,164.64,164.64,164.4,164.41,5100.0,122.1921,122.1921,122.014,122.0214,5100.0
2014-06-19 11:55:00,164.42,164.55,164.4,164.55,3600.0,122.0288,122.1253,122.014,122.1253,3600.0
2014-06-19 12:00:00,164.55,164.62,164.5,164.5,5000.0,122.1253,122.1772,122.0882,122.0882,5000.0
2014-06-19 12:05:00,164.45,164.54,164.45,164.47,2300.0,122.0511,122.1179,122.0511,122.0659,2300.0
2014-06-19 12:10:00,164.41,164.41,164.28,164.28,1400.0,122.0214,122.0214,121.9249,121.9249,1400.0
2014-06-19 12:15:00,164.28,164.32,164.25,164.32,4400.0,121.9249,121.9546,121.9026,121.9546,4400.0
2014-06-19 12:20:00,164.3,164.37,164.22,164.22,3800.0,121.9397,121.9917,121.8804,121.8804,3800.0
2014-06-19 12:25:00,164.21,164.24,164.18,164.18,2500.0,121.8729,121.8952,121.8507,121.8507,2500.0
2014-06-19 12:30:00,164.16,164.32,164.16,164.32,4100.0,121.8358,121.9546,121.8358,121.9546,4100.0
2014-06-19 12:35:00,164.3,164.38,164.26,164.35,4300.0,121.9397,121.9991,121.9101,121.9769,4300.0
2014-06-19 12:40:00,164.39,164.39,164.34,164.34,1500.0,122.0065,122.0065,121.9694,121.9694,1500.0
2014-06-19 12:45:00,164.32,164.34,164.26,164.26,1400.0,121.9546,121.9694,121.9101,121.9101,1400.0
2014-06-19 12:50:00,164.26,164.31,164.26,164.29,5200.0,121.9101,121.9472,121.9101,121.9323,5200.0
2014-06-19 12:55:00,164.29,164.35,164.22,164.22,5700.0,121.9323,121.9769,121.8804,121.8804,5700.0
2014-06-19 13:00:00,164.24,164.29,164.24,164.24,4700.0,121.8952,121.9323,121.8952,121.8952,4700.0
2014-06-19 13:05:00,164.25,164.28,164.22,164.22,4800.0,121.9026,121.9249,121.8804,121.8804,4800.0
2014-06-19 13:10:00,164.23,164.24,164.03,164.07,5300.0,121.8878,121.8952,121.7394,121.769,5300.0
2014-06-19 13:15:00,164.03,164.12,164.03,164.12,6400.0,121.7394,121.8062,121.7394,121.8062,6400.0
2014-06-19 13:20:00,164.13,164.22,164.09,164.2,3600.0,121.8136,121.8804,121.7839,121.8655,3600.0
2014-06-19 13:25:00,164.23,164.35,164.23,164.31,8200.0,121.8878,121.9769,121.8878,121.9472,8200.0
2014-06-19 13:30:00,164.31,164.36,164.29,164.31,5700.0,121.9472,121.9843,121.9323,121.9472,5700.0
2014-06-19 13:35:00,164.33,164.41,164.24,164.24,5500.0,121.962,122.0214,121.8952,121.8952,5500.0
2014-06-19 13:40:00,164.27,164.35,164.16,164.16,5100.0,121.9175,121.9769,121.8358,121.8358,5100.0
2014-06-19 13:45:00,164.16,164.35,164.15,164.29,5600.0,121.8358,121.9769,121.8284,121.9323,5600.0
2014-06-19 13:50:00,164.35,164.37,164.28,164.28,8200.0,121.9769,121.9917,121.9249,121.9249,8200.0
2014-06-19 13:55:00,164.28,164.39,164.17,164.29,11700.0,121.9249,122.0065,121.8433,121.9323,11700.0
2014-06-19 14:00:00,164.27,164.37,164.21,164.37,12000.0,121.9175,121.9917,121.8729,121.9917,12000.0
2014-06-19 14:05:00,164.39,164.4,164.25,164.25,11000.0,122.0065,122.014,121.9026,121.9026,11000.0
2014-06-19 14:10:00,164.23,164.23,164.12,164.22,7900.0,121.8878,121.8878,121.8062,121.8804,7900.0
2014-06-19 14:15:00,164.18,164.22,164.04,164.09,6100.0,121.8507,121.8804,121.7468,121.7839,6100.0
2014-06-19 14:20:00,164.1,164.13,164.03,164.09,5400.0,121.7913,121.8136,121.7394,121.7839,5400.0
2014-06-19 14:25:00,164.12,164.14,163.98,163.98,2900.0,121.8062,121.821,121.7022,121.7022,2900.0
2014-06-19 14:30:00,163.95,164.05,163.92,164.03,5200.0,121.68,121.7542,121.6577,121.7394,5200.0
2014-06-19 14:35:00,164.02,164.18,164.02,164.13,7200.0,121.7319,121.8507,121.7319,121.8136,7200.0
2014-06-19 14:40:00,164.15,164.34,164.15,164.3,5700.0,121.8284,121.9694,121.8284,121.9397,5700.0
2014-06-19 14:45:00,164.33,164.36,164.3,164.35,6800.0,121.962,121.9843,121.9397,121.9769,6800.0
2014-06-19 14:50:00,164.36,164.36,164.21,164.26,6400.0,121.9843,121.9843,121.8729,121.9101,6400.0
2014-06-19 14:55:00,164.24,164.34,164.24,164.32,7700.0,121.8952,121.9694,121.8952,121.9546,7700.0
2014-06-19 15:00:00,164.31,164.34,164.22,164.26,7300.0,121.9472,121.9694,121.8804,121.9101,7300.0
2014-06-19 15:05:00,164.29,164.36,164.26,164.31,10800.0,121.9323,121.9843,121.9101,121.9472,10800.0
2014-06-19 15:10:00,164.3,164.35,164.26,164.34,12400.0,121.9397,121.9769,121.9101,121.9694,12400.0
2014-06-19 15:15:00,164.33,164.41,164.31,164.37,10400.0,121.962,122.0214,121.9472,121.9917,10400.0
2014-06-19 15:20:00,164.37,164.52,164.34,164.51,9600.0,121.9917,122.103,121.9694,122.0956,9600.0
2014-06-19 15:25:00,164.51,164.59,164.51,164.57,10000.0,122.0956,122.155,122.0956,122.1401,10000.0
2014-06-19 15:30:00,164.57,164.62,164.55,164.56,13500.0,122.1401,122.1772,122.1253,122.1327,13500.0
2014-06-19 15:35:00,164.56,164.59,164.5,164.56,16900.0,122.1327,122.155,122.0882,122.1327,16900.0
2014-06-19 15:40:00,164.56,164.77,164.54,164.75,17000.0,122.1327,122.2886,122.1179,122.2737,17000.0
2014-06-19 15:45:00,164.75,164.78,164.58,164.64,19200.0,122.2737,122.296,122.1476,122.1921,19200.0
2014-06-19 15:50:00,164.64,164.66,164.52,164.53,19800.0,122.1921,122.2069,122.103,122.1104,19800.0
2014-06-19 15:55:00,164.53,164.68,164.17,164.2,113700.0,122.1104,122.2218,121.8433,121.8655,113700.0
2014-06-20 09:30:00,163.75,164.86,163.75,164.86,358400.0,121.5315,122.3554,121.5315,122.3554,358400.0
2014-06-20 09:35:00,164.7,165.38,164.7,165.26,24000.0,122.2366,122.7413,122.2366,122.6522,24000.0
2014-06-20 09:40:00,165.28,165.7,165.19,165.65,20400.0,122.6671,122.9788,122.6003,122.9417,20400.0
2014-06-20 09:45:00,165.57,165.57,165.03,165.1,25700.0,122.8823,122.8823,122.4815,122.5335,25700.0
2014-06-20 09:50:00,165.14,165.21,164.92,165.1,16800.0,122.5632,122.6151,122.3999,122.5335,16800.0
2014-06-20 09:55:00,165.19,165.28,164.93,165.05,14300.0,122.6003,122.6671,122.4073,122.4964,14300.0
2014-06-20 10:00:00,164.99,165.09,164.88,164.98,25600.0,122.4518,122.5261,122.3702,122.4444,25600.0
2014-06-20 10:05:00,164.97,165.06,164.94,165.01,14300.0,122.437,122.5038,122.4147,122.4667,14300.0
2014-06-20 10:10:00,165.04,165.3,164.99,165.04,22200.0,122.489,122.6819,122.4518,122.489,22200.0
2014-06-20 10:15:00,165.08,165.26,164.99,164.99,13700.0,122.5186,122.6522,122.4518,122.4518,13700.0
2014-06-20 10:20:00,165.0,165.18,165.0,165.14,5000.0,122.4593,122.5929,122.4593,122.5632,5000.0
2014-06-20 10:25:00,165.15,165.19,164.84,165.05,8600.0,122.5706,122.6003,122.3405,122.4964,8600.0
2014-06-20 10:30:00,165.01,165.14,164.98,165.06,5900.0,122.4667,122.5632,122.4444,122.5038,5900.0
2014-06-20 10:35:00,165.06,165.17,164.98,165.04,6700.0,122.5038,122.5854,122.4444,122.489,6700.0
2014-06-20 10:40:00,165.1,165.18,165.03,165.06,8100.0,122.5335,122.5929,122.4815,122.5038,8100.0
2014-06-20 10:45:00,165.1,165.13,165.03,165.13,5200.0,122.5335,122.5558,122.4815,122.5558,5200.0
2014-06-20 10:50:00,165.14,165.23,165.1,165.23,10200.0,122.5632,122.63,122.5335,122.63,10200.0
2014-06-20 10:55:00,165.19,165.24,165.16,165.22,10100.0,122.6003,122.6374,122.578,122.6225,10100.0
2014-06-20 11:00:00,165.22,165.26,165.17,165.24,10800.0,122.6225,122.6522,122.5854,122.6374,10800.0
2014-06-20 11:05:00,165.21,165.25,165.19,165.2,8000.0,122.6151,122.6448,122.6003,122.6077,8000.0
2014-06-20 11:10:00,165.21,165.25,165.17,165.21,10100.0,122.6151,122.6448,122.5854,122.6151,10100.0
2014-06-20 11:15:00,165.21,165.23,165.1,165.14,7000.0,122.6151,122.63,122.5335,122.5632,7000.0
2014-06-20 11:20:00,165.18,165.22,165.08,165.21,10700.0,122.5929,122.6225,122.5186,122.6151,10700.0
2014-06-20 11:25:00,165.17,165.3,165.16,165.28,7200.0,122.5854,122.6819,122.578,122.6671,7200.0
2014-06-20 11:30:00,165.3,165.35,165.25,165.3,6700.0,122.6819,122.719,122.6448,122.6819,6700.0
2014-06-20 11:35:00,165.32,165.46,165.31,165.43,6000.0,122.6968,122.8007,122.6893,122.7784,6000.0
2014-06-20 11:40:00,165.39,165.46,165.34,165.46,10600.0,122.7487,122.8007,122.7116,122.8007,10600.0
2014-06-20 11:45:00,165.5,165.55,165.34,165.39,7800.0,122.8304,122.8675,122.7116,122.7487,7800.0
2014-06-20 11:50:00,165.39,165.45,165.32,165.44,9100.0,122.7487,122.7932,122.6968,122.7858,9100.0
2014-06-20 11:55:00,165.41,165.45,165.35,165.39,5700.0,122.7636,122.7932,122.719,122.7487,5700.0
2014-06-20 12:00:00,165.4,165.43,165.37,165.38,5300.0,122.7561,122.7784,122.7339,122.7413,5300.0
2014-06-20 12:05:00,165.36,165.39,165.3,165.35,5200.0,122.7265,122.7487,122.6819,122.719,5200.0
2014-06-20 12:10:00,165.35,165.37,165.34,165.37,4300.0,122.719,122.7339,122.7116,122.7339,4300.0
2014-06-20 12:15:00,165.35,165.4,165.33,165.38,4200.0,122.719,122.7561,122.7042,122.7413,4200.0
2014-06-20 12:20:00,165.38,165.44,165.37,165.4,5500.0,122.7413,122.7858,122.7339,122.7561,5500.0
2014-06-20 12:25:00,165.44,165.44,165.3,165.32,10600.0,122.7858,122.7858,122.6819,122.6968,10600.0
2014-06-20 12:30:00,165.32,165.37,165.3,165.33,6500.0,122.6968,122.7339,122.6819,122.7042,6500.0
2014-06-20 12:35:00,165.36,165.37,165.19,165.22,5600.0,122.7265,122.7339,122.6003,122.6225,5600.0
2014-06-20 12:40:00,165.24,165.3,165.22,165.3,3700.0,122.6374,122.6819,122.6225,122.6819,3700.0
2014-06-20 12:45:00,165.3,165.33,165.26,165.28,5300.0,122.6819,122.7042,122.6522,122.6671,5300.0
2014-06-20 12:50:00,165.27,165.27,165.18,165.21,7700.0,122.6597,122.6597,122.5929,122.6151,7700.0
2014-06-20 12:55:00,165.24,165.33,165.24,165.32,1800.0,122.6374,122.7042,122.6374,122.6968,1800.0
2014-06-20 13:00:00,165.33,165.33,165.08,165.11,11900.0,122.7042,122.7042,122.5186,122.5409,11900.0
2014-06-20 13:05:00,165.07,165.12,165.07,165.12,3200.0,122.5112,122.5483,122.5112,122.5483,3200.0
2014-06-20 13:10:00,165.12,165.14,165.04,165.04,4200.0,122.5483,122.5632,122.489,122.489,4200.0
2014-06-20 13:15:00,165.03,165.08,164.92,164.93,5400.0,122.4815,122.5186,122.3999,122.4073,5400.0
2014-06-20 13:20:00,164.96,164.96,164.87,164.87,6500.0,122.4296,122.4296,122.3628,122.3628,6500.0
2014-06-20 13:25:00,164.87,165.01,164.87,165.01,8000.0,122.3628,122.4667,122.3628,122.4667,8000.0
2014-06-20 13:30:00,165.03,165.08,165.02,165.06,5000.0,122.4815,122.5186,122.4741,122.5038,5000.0
2014-06-20 13:35:00,165.06,165.29,165.06,165.28,12100.0,122.5038,122.6745,122.5038,122.6671,12100.0
2014-06-20 13:40:00,165.28,165.29,165.2,165.25,15500.0,122.6671,122.6745,122.6077,122.6448,15500.0
2014-06-20 13:45:00,165.27,165.39,165.27,165.39,6800.0,122.6597,122.7487,122.6597,122.7487,6800.0
2014-06-20 13:50:00,165.34,165.47,165.34,165.47,5400.0,122.7116,122.8081,122.7116,122.8081,5400.0
2014-06-20 13:55:00,165.47,165.47,165.42,165.45,6000.0,122.8081,122.8081,122.771,122.7932,6000.0
2014-06-20 14:00:00,165.46,165.47,165.25,165.28,5600.0,122.8007,122.8081,122.6448,122.6671,5600.0
2014-06-20 14:05:00,165.25,165.39,165.24,165.37,4300.0,122.6448,122.7487,122.6374,122.7339,4300.0
2014-06-20 14:10:00,165.38,165.48,165.38,165.45,5200.0,122.7413,122.8155,122.7413,122.7932,5200.0
2014-06-20 14:15:00,165.47,165.49,165.41,165.47,6400.0,122.8081,122.8229,122.7636,122.8081,6400.0
2014-06-20 14:20:00,165.49,165.49,165.43,165.43,5700.0,122.8229,122.8229,122.7784,122.7784,5700.0
2014-06-20 14:25:00,165.45,165.49,165.43,165.49,4900.0,122.7932,122.8229,122.7784,122.8229,4900.0
2014-06-20 14:30:00,165.47,165.49,165.34,165.34,9300.0,122.8081,122.8229,122.7116,122.7116,9300.0
2014-06-20 14:35:00,165.33,165.36,165.29,165.29,8700.0,122.7042,122.7265,122.6745,122.6745,8700.0
2014-06-20 14:40:00,165.29,165.29,165.15,165.19,12700.0,122.6745,122.6745,122.5706,122.6003,12700.0
2014-06-20 14:45:00,165.22,165.27,165.2,165.27,2500.0,122.6225,122.6597,122.6077,122.6597,2500.0
2014-06-20 14:50:00,165.29,165.3,165.26,165.3,2500.0,122.6745,122.6819,122.6522,122.6819,2500.0
2014-06-20 14:55:00,165.29,165.31,165.26,165.3,6000.0,122.6745,122.6893,122.6522,122.6819,6000.0
2014-06-20 15:00:00,165.31,165.31,165.27,165.29,6200.0,122.6893,122.6893,122.6597,122.6745,6200.0
2014-06-20 15:05:00,165.28,165.28,165.16,165.16,7100.0,122.6671,122.6671,122.578,122.578,7100.0
2014-06-20 15:10:00,165.18,165.18,165.1,165.14,9300.0,122.5929,122.5929,122.5335,122.5632,9300.0
2014-06-20 15:15:00,165.16,165.21,165.14,165.19,5500.0,122.578,122.6151,122.5632,122.6003,5500.0
2014-06-20 15:20:00,165.21,165.21,164.98,165.04,19200.0,122.6151,122.6151,122.4444,122.489,19200.0
2014-06-20 15:25:00,165.02,165.03,164.97,165.0,10000.0,122.4741,122.4815,122.437,122.4593,10000.0
2014-06-20 15:30:00,165.01,165.03,164.96,165.01,14600.0,122.4667,122.4815,122.4296,122.4667,14600.0
2014-06-20 15:35:00,165.01,165.14,164.97,165.14,11900.0,122.4667,122.5632,122.437,122.5632,11900.0
2014-06-20 15:40:00,165.14,165.2,165.13,165.19,12300.0,122.5632,122.6077,122.5558,122.6003,12300.0
2014-06-20 15:45:00,165.18,165.24,165.09,165.18,25200.0,122.5929,122.6374,122.5261,122.5929,25200.0
2014-06-20 15:50:00,165.18,165.37,165.17,165.3,33900.0,122.5929,122.7339,122.5854,122.6819,33900.0
2014-06-20 15:55:00,165.3,165.44,165.28,165.37,79200.0,122.6819,122.7858,122.6671,122.7339,79200.0
2014-06-23 09:30:00,165.27,165.81,165.23,165.36,28500.0,122.6597,123.0604,122.63,122.7265,28500.0
2014-06-23 09:35:00,165.37,165.37,164.44,164.53,9600.0,122.7339,122.7339,122.0436,122.1104,9600.0
2014-06-23 09:40:00,164.58,164.73,163.84,163.87,10800.0,122.1476,122.2589,121.5983,121.6206,10800.0
2014-06-23 09:45:00,163.84,163.89,163.51,163.83,22600.0,121.5983,121.6355,121.3534,121.5909,22600.0
2014-06-23 09:50:00,163.72,164.08,163.72,164.08,6500.0,121.5093,121.7765,121.5093,121.7765,6500.0
2014-06-23 09:55:00,164.05,164.06,163.78,164.0,9000.0,121.7542,121.7616,121.5538,121.7171,9000.0
2014-06-23 10:00:00,163.99,164.22,163.99,164.17,5100.0,121.7097,121.8804,121.7097,121.8433,5100.0
2014-06-23 10:05:00,164.27,164.29,164.01,164.01,6900.0,121.9175,121.9323,121.7245,121.7245,6900.0
2014-06-23 10:10:00,164.0,164.0,163.8,163.9,4700.0,121.7171,121.7171,121.5687,121.6429,4700.0
2014-06-23 10:15:00,163.85,164.1,163.85,164.01,5600.0,121.6058,121.7913,121.6058,121.7245,5600.0
2014-06-23 10:20:00,163.97,164.07,163.96,164.01,2200.0,121.6948,121.769,121.6874,121.7245,2200.0
2014-06-23 10:25:00,164.05,164.05,163.78,163.91,6000.0,121.7542,121.7542,121.5538,121.6503,6000.0
2014-06-23 10:30:00,163.91,164.0,163.86,163.87,2700.0,121.6503,121.7171,121.6132,121.6206,2700.0
2014-06-23 10:35:00,163.82,163.88,163.8,163.8,3700.0,121.5835,121.628,121.5687,121.5687,3700.0
2014-06-23 10:40:00,163.8,163.81,163.7,163.73,5900.0,121.5687,121.5761,121.4944,121.5167,5900.0
2014-06-23 10:45:00,163.73,163.81,163.61,163.63,8000.0,121.5167,121.5761,121.4276,121.4425,8000.0
2014-06-23 10:50:00,163.62,163.69,163.6,163.62,6100.0,121.4351,121.487,121.4202,121.4351,6100.0
2014-06-23 10:55:00,163.61,163.67,163.61,163.63,3300.0,121.4276,121.4722,121.4276,121.4425,3300.0
2014-06-23 11:00:00,163.61,163.66,163.55,163.61,8300.0,121.4276,121.4648,121.3831,121.4276,8300.0
2014-06-23 11:05:00,163.63,163.64,163.52,163.57,5600.0,121.4425,121.4499,121.3608,121.398,5600.0
2014-06-23 11:10:00,163.59,163.69,163.59,163.63,7700.0,121.4128,121.487,121.4128,121.4425,7700.0
2014-06-23 11:15:00,163.6,163.62,163.54,163.62,3400.0,121.4202,121.4351,121.3757,121.4351,3400.0
2014-06-23 11:20:00,163.61,163.78,163.56,163.75,10300.0,121.4276,121.5538,121.3905,121.5315,10300.0
2014-06-23 11:25:00,163.76,163.8,163.63,163.64,3200.0,121.539,121.5687,121.4425,121.4499,3200.0
2014-06-23 11:30:00,163.68,163.69,163.52,163.58,6500.0,121.4796,121.487,121.3608,121.4054,6500.0
2014-06-23 11:35:00,163.59,163.59,163.45,163.54,5700.0,121.4128,121.4128,121.3089,121.3757,5700.0
2014-06-23 11:40:00,163.52,163.59,163.38,163.38,13500.0,121.3608,121.4128,121.2569,121.2569,13500.0
2014-06-23 11:45:00,163.4,163.45,163.31,163.41,17800.0,121.2718,121.3089,121.205,121.2792,17800.0
2014-06-23 11:50:00,163.39,163.49,163.39,163.41,9200.0,121.2644,121.3386,121.2644,121.2792,9200.0
2014-06-23 11:55:00,163.4,163.49,163.39,163.49,3700.0,121.2718,121.3386,121.2644,121.3386,3700.0
2014-06-23 12:00:00,163.46,163.5,163.43,163.5,3400.0,121.3163,121.346,121.294,121.346,3400.0
2014-06-23 12:05:00,163.44,163.5,163.44,163.49,9100.0,121.3015,121.346,121.3015,121.3386,9100.0
2014-06-23 12:10:00,163.47,163.47,163.37,163.37,6800.0,121.3237,121.3237,121.2495,121.2495,6800.0
2014-06-23 12:15:00,163.36,163.4,163.34,163.4,3700.0,121.2421,121.2718,121.2273,121.2718,3700.0
2014-06-23 12:20:00,163.39,163.4,163.35,163.39,3500.0,121.2644,121.2718,121.2347,121.2644,3500.0
2014-06-23 12:25:00,163.39,163.4,163.36,163.37,3100.0,121.2644,121.2718,121.2421,121.2495,3100.0
2014-06-23 12:30:00,163.38,163.49,163.38,163.48,5100.0,121.2569,121.3386,121.2569,121.3312,5100.0
2014-06-23 12:35:00,163.48,163.49,163.41,163.48,3200.0,121.3312,121.3386,121.2792,121.3312,3200.0
2014-06-23 12:40:00,163.46,163.57,163.45,163.55,3600.0,121.3163,121.398,121.3089,121.3831,3600.0
2014-06-23 12:45:00,163.55,163.65,163.53,163.58,20700.0,121.3831,121.4573,121.3683,121.4054,20700.0
2014-06-23 12:50:00,163.62,163.68,163.6,163.66,10200.0,121.4351,121.4796,121.4202,121.4648,10200.0
2014-06-23 12:55:00,163.69,163.73,163.67,163.71,5700.0,121.487,121.5167,121.4722,121.5019,5700.0
2014-06-23 13:00:00,163.69,163.75,163.69,163.74,3100.0,121.487,121.5315,121.487,121.5241,3100.0
2014-06-23 13:05:00,163.74,163.77,163.69,163.69,3200.0,121.5241,121.5464,121.487,121.487,3200.0
2014-06-23 13:10:00,163.65,163.71,163.65,163.67,2200.0,121.4573,121.5019,121.4573,121.4722,2200.0
2014-06-23 13:15:00,163.65,163.66,163.5,163.5,3200.0,121.4573,121.4648,121.346,121.346,3200.0
2014-06-23 13:20:00,163.49,163.55,163.45,163.45,2900.0,121.3386,121.3831,121.3089,121.3089,2900.0
2014-06-23 13:25:00,163.46,163.46,163.42,163.45,2500.0,121.3163,121.3163,121.2866,121.3089,2500.0
2014-06-23 13:30:00,163.47,163.48,163.41,163.48,2100.0,121.3237,121.3312,121.2792,121.3312,2100.0
2014-06-23 13:35:00,163.49,163.57,163.47,163.55,3100.0,121.3386,121.398,121.3237,121.3831,3100.0
2014-06-23 13:40:00,163.53,163.56,163.51,163.53,2900.0,121.3683,121.3905,121.3534,121.3683,2900.0
2014-06-23 13:45:00,163.55,163.58,163.44,163.44,5700.0,121.3831,121.4054,121.3015,121.3015,5700.0
2014-06-23 13:50:00,163.46,163.55,163.46,163.55,9600.0,121.3163,121.3831,121.3163,121.3831,9600.0
2014-06-23 13:55:00,163.56,163.56,163.49,163.49,3300.0,121.3905,121.3905,121.3386,121.3386,3300.0
2014-06-23 14:00:00,163.48,163.56,163.48,163.49,2100.0,121.3312,121.3905,121.3312,121.3386,2100.0
2014-06-23 14:05:00,163.48,163.55,163.47,163.48,3900.0,121.3312,121.3831,121.3237,121.3312,3900.0
2014-06-23 14:10:00,163.49,163.5,163.4,163.41,13700.0,121.3386,121.346,121.2718,121.2792,13700.0
2014-06-23 14:15:00,163.4,163.46,163.4,163.46,5300.0,121.2718,121.3163,121.2718,121.3163,5300.0
2014-06-23 14:20:00,163.44,163.5,163.41,163.5,6000.0,121.3015,121.346,121.2792,121.346,6000.0
2014-06-23 14:25:00,163.5,163.5,163.45,163.49,5200.0,121.346,121.346,121.3089,121.3386,5200.0
2014-06-23 14:30:00,163.5,163.53,163.48,163.5,3600.0,121.346,121.3683,121.3312,121.346,3600.0
2014-06-23 14:35:00,163.49,163.5,163.41,163.44,3900.0,121.3386,121.346,121.2792,121.3015,3900.0
2014-06-23 14:40:00,163.43,163.5,163.43,163.49,3100.0,121.294,121.346,121.294,121.3386,3100.0
2014-06-23 14:45:00,163.5,163.54,163.43,163.43,3800.0,121.346,121.3757,121.294,121.294,3800.0
2014-06-23 14:50:00,163.41,163.51,163.37,163.51,3800.0,121.2792,121.3534,121.2495,121.3534,3800.0
2014-06-23 14:55:00,163.52,163.54,163.48,163.48,5900.0,121.3608,121.3757,121.3312,121.3312,5900.0
2014-06-23 15:00:00,163.47,163.47,163.42,163.42,4900.0,121.3237,121.3237,121.2866,121.2866,4900.0
2014-06-23 15:05:00,163.42,163.46,163.42,163.45,2900.0,121.2866,121.3163,121.2866,121.3089,2900.0
2014-06-23 15:10:00,163.43,163.51,163.43,163.51,4900.0,121.294,121.3534,121.294,121.3534,4900.0
2014-06-23 15:15:00,163.5,163.52,163.49,163.49,5400.0,121.346,121.3608,121.3386,121.3386,5400.0
2014-06-23 15:20:00,163.49,163.49,163.45,163.48,3500.0,121.3386,121.3386,121.3089,121.3312,3500.0
2014-06-23 15:25:00,163.48,163.59,163.48,163.59,19400.0,121.3312,121.4128,121.3312,121.4128,19400.0
2014-06-23 15:30:00,163.61,163.76,163.61,163.76,22600.0,121.4276,121.539,121.4276,121.539,22600.0
2014-06-23 15:35:00,163.75,163.92,163.71,163.9,20800.0,121.5315,121.6577,121.5019,121.6429,20800.0
2014-06-23 15:40:00,163.9,163.98,163.88,163.88,12900.0,121.6429,121.7022,121.628,121.628,12900.0
2014-06-23 15:45:00,163.88,163.99,163.85,163.97,14600.0,121.628,121.7097,121.6058,121.6948,14600.0
2014-06-23 15:50:00,163.97,163.97,163.87,163.88,18900.0,121.6948,121.6948,121.6206,121.628,18900.0
2014-06-23 15:55:00,163.9,164.03,163.9,163.94,35000.0,121.6429,121.7394,121.6429,121.6726,35000.0
2014-06-24 09:30:00,163.28,164.27,163.28,164.06,30500.0,121.1827,121.9175,121.1827,121.7616,30500.0
2014-06-24 09:35:00,163.96,163.96,163.33,163.33,7600.0,121.6874,121.6874,121.2198,121.2198,7600.0
2014-06-24 09:40:00,163.42,163.75,163.38,163.58,6400.0,121.2866,121.5315,121.2569,121.4054,6400.0
2014-06-24 09:45:00,163.6,163.73,163.51,163.56,3000.0,121.4202,121.5167,121.3534,121.3905,3000.0
2014-06-24 09:50:00,163.51,163.51,163.41,163.46,4800.0,121.3534,121.3534,121.2792,121.3163,4800.0
2014-06-24 09:55:00,163.62,163.67,163.51,163.65,9000.0,121.4351,121.4722,121.3534,121.4573,9000.0
2014-06-24 10:00:00,163.8,163.8,163.6,163.8,5700.0,121.5687,121.5687,121.4202,121.5687,5700.0
2014-06-24 10:05:00,163.86,163.92,163.77,163.77,6600.0,121.6132,121.6577,121.5464,121.5464,6600.0
2014-06-24 10:10:00,163.81,163.9,163.79,163.84,3100.0,121.5761,121.6429,121.5612,121.5983,3100.0
2014-06-24 10:15:00,163.87,164.09,163.8,163.94,5600.0,121.6206,121.7839,121.5687,121.6726,5600.0
2014-06-24 10:20:00,163.96,164.07,163.95,164.07,4100.0,121.6874,121.769,121.68,121.769,4100.0
2014-06-24 10:25:00,164.06,164.14,163.88,164.13,7000.0,121.7616,121.821,121.628,121.8136,7000.0
2014-06-24 10:30:00,164.11,164.44,164.11,164.21,10400.0,121.7987,122.0436,121.7987,121.8729,10400.0
2014-06-24 10:35:00,164.2,164.5,164.18,164.46,9000.0,121.8655,122.0882,121.8507,122.0585,9000.0
2014-06-24 10:40:00,164.42,164.5,164.33,164.33,4900.0,122.0288,122.0882,121.962,121.962,4900.0
2014-06-24 10:45:00,164.34,164.41,164.3,164.36,5700.0,121.9694,122.0214,121.9397,121.9843,5700.0
2014-06-24 10:50:00,164.31,164.38,164.23,164.29,8500.0,121.9472,121.9991,121.8878,121.9323,8500.0
2014-06-24 10:55:00,164.28,164.28,164.19,164.23,5200.0,121.9249,121.9249,121.8581,121.8878,5200.0
2014-06-24 11:00:00,164.22,164.29,164.03,164.11,4900.0,121.8804,121.9323,121.7394,121.7987,4900.0
2014-06-24 11:05:00,164.11,164.11,163.93,163.94,4200.0,121.7987,121.7987,121.6651,121.6726,4200.0
2014-06-24 11:10:00,163.92,163.92,163.76,163.87,4300.0,121.6577,121.6577,121.539,121.6206,4300.0
2014-06-24 11:15:00,163.88,164.0,163.88,164.0,2100.0,121.628,121.7171,121.628,121.7171,2100.0
2014-06-24 11:20:00,163.96,164.07,163.95,164.04,5600.0,121.6874,121.769,121.68,121.7468,5600.0
2014-06-24 11:25:00,163.98,164.06,163.92,163.94,11200.0,121.7022,121.7616,121.6577,121.6726,11200.0
2014-06-24 11:30:00,163.96,164.01,163.93,163.93,4900.0,121.6874,121.7245,121.6651,121.6651,4900.0
2014-06-24 11:35:00,163.93,164.07,163.9,164.07,2500.0,121.6651,121.769,121.6429,121.769,2500.0
2014-06-24 11:40:00,164.05,164.14,164.05,164.14,2600.0,121.7542,121.821,121.7542,121.821,2600.0
2014-06-24 11:45:00,164.19,164.19,164.12,164.17,2800.0,121.8581,121.8581,121.8062,121.8433,2800.0
2014-06-24 11:50:00,164.14,164.19,164.13,164.13,2000.0,121.821,121.8581,121.8136,121.8136,2000.0
2014-06-24 11:55:00,164.14,164.19,164.14,164.19,2500.0,121.821,121.8581,121.821,121.8581,2500.0
2014-06-24 12:00:00,164.27,164.29,164.25,164.28,3100.0,121.9175,121.9323,121.9026,121.9249,3100.0
2014-06-24 12:05:00,164.26,164.27,164.22,164.27,2400.0,121.9101,121.9175,121.8804,121.9175,2400.0
2014-06-24 12:10:00,164.27,164.29,164.25,164.29,2600.0,121.9175,121.9323,121.9026,121.9323,2600.0
2014-06-24 12:15:00,164.28,164.4,164.28,164.4,3400.0,121.9249,122.014,121.9249,122.014,3400.0
2014-06-24 12:20:00,164.39,164.45,164.37,164.42,3300.0,122.0065,122.0511,121.9917,122.0288,3300.0
2014-06-24 12:25:00,164.43,164.48,164.41,164.48,6200.0,122.0362,122.0733,122.0214,122.0733,6200.0
2014-06-24 12:30:00,164.45,164.45,164.39,164.39,2900.0,122.0511,122.0511,122.0065,122.0065,2900.0
2014-06-24 12:35:00,164.37,164.38,164.3,164.34,3000.0,121.9917,121.9991,121.9397,121.9694,3000.0
2014-06-24 12:40:00,164.33,164.36,164.3,164.35,3100.0,121.962,121.9843,121.9397,121.9769,3100.0
2014-06-24 12:45:00,164.36,164.38,164.3,164.34,3400.0,121.9843,121.9991,121.9397,121.9694,3400.0
2014-06-24 12:50:00,164.33,164.43,164.32,164.35,4900.0,121.962,122.0362,121.9546,121.9769,4900.0
2014-06-24 12:55:00,164.34,164.35,164.18,164.21,2900.0,121.9694,121.9769,121.8507,121.8729,2900.0
2014-06-24 13:00:00,164.18,164.19,163.92,163.95,9800.0,121.8507,121.8581,121.6577,121.68,9800.0
2014-06-24 13:05:00,163.92,163.93,163.84,163.89,3700.0,121.6577,121.6651,121.5983,121.6355,3700.0
2014-06-24 13:10:00,163.9,163.94,163.79,163.82,4500.0,121.6429,121.6726,121.5612,121.5835,4500.0
2014-06-24 13:15:00,163.8,163.98,163.66,163.73,19000.0,121.5687,121.7022,121.4648,121.5167,19000.0
2014-06-24 13:20:00,163.68,163.72,163.66,163.7,3300.0,121.4796,121.5093,121.4648,121.4944,3300.0
2014-06-24 13:25:00,163.71,163.83,163.68,163.83,4900.0,121.5019,121.5909,121.4796,121.5909,4900.0
2014-06-24 13:30:00,163.82,163.93,163.77,163.89,4300.0,121.5835,121.6651,121.5464,121.6355,4300.0
2014-06-24 13:35:00,163.86,163.89,163.8,163.85,3200.0,121.6132,121.6355,121.5687,121.6058,3200.0
2014-06-24 13:40:00,163.85,163.86,163.79,163.83,5000.0,121.6058,121.6132,121.5612,121.5909,5000.0
2014-06-24 13:45:00,163.83,163.83,163.69,163.75,9200.0,121.5909,121.5909,121.487,121.5315,9200.0
2014-06-24 13:50:00,163.75,163.81,163.62,163.63,4900.0,121.5315,121.5761,121.4351,121.4425,4900.0
2014-06-24 13:55:00,163.62,163.65,163.49,163.53,10300.0,121.4351,121.4573,121.3386,121.3683,10300.0
2014-06-24 14:00:00,163.53,163.68,163.47,163.68,5800.0,121.3683,121.4796,121.3237,121.4796,5800.0
2014-06-24 14:05:00,163.68,163.7,163.56,163.61,3800.0,121.4796,121.4944,121.3905,121.4276,3800.0
2014-06-24 14:10:00,163.61,163.67,163.59,163.63,4600.0,121.4276,121.4722,121.4128,121.4425,4600.0
2014-06-24 14:15:00,163.64,163.64,163.48,163.48,3800.0,121.4499,121.4499,121.3312,121.3312,3800.0
2014-06-24 14:20:00,163.47,163.47,163.35,163.35,7400.0,121.3237,121.3237,121.2347,121.2347,7400.0
2014-06-24 14:25:00,163.32,163.35,163.09,163.21,7900.0,121.2124,121.2347,121.0417,121.1308,7900.0
2014-06-24 14:30:00,163.18,163.2,163.11,163.11,3600.0,121.1085,121.1233,121.0566,121.0566,3600.0
2014-06-24 14:35:00,163.12,163.32,163.12,163.22,6400.0,121.064,121.2124,121.064,121.1382,6400.0
2014-06-24 14:40:00,163.24,163.36,163.24,163.36,2700.0,121.153,121.2421,121.153,121.2421,2700.0
2014-06-24 14:45:00,163.37,163.37,163.31,163.33,3000.0,121.2495,121.2495,121.205,121.2198,3000.0
2014-06-24 14:50:00,163.31,163.32,163.25,163.27,4400.0,121.205,121.2124,121.1605,121.1753,4400.0
2014-06-24 14:55:00,163.29,163.39,163.27,163.29,4100.0,121.1901,121.2644,121.1753,121.1901,4100.0
2014-06-24 15:00:00,163.24,163.26,163.07,163.17,6300.0,121.153,121.1679,121.0269,121.1011,6300.0
2014-06-24 15:05:00,163.2,163.2,163.0,163.0,6900.0,121.1233,121.1233,120.9749,120.9749,6900.0
2014-06-24 15:10:00,163.0,163.01,162.7,162.77,13800.0,120.9749,120.9823,120.7523,120.8042,13800.0
2014-06-24 15:15:00,162.73,162.89,162.73,162.8,7400.0,120.7745,120.8933,120.7745,120.8265,7400.0
2014-06-24 15:20:00,162.76,162.83,162.68,162.75,8100.0,120.7968,120.8487,120.7374,120.7894,8100.0
2014-06-24 15:25:00,162.71,162.89,162.63,162.7,6800.0,120.7597,120.8933,120.7003,120.7523,6800.0
2014-06-24 15:30:00,162.77,162.89,162.71,162.72,12400.0,120.8042,120.8933,120.7597,120.7671,12400.0
2014-06-24 15:35:00,162.71,162.74,162.6,162.61,8900.0,120.7597,120.7819,120.678,120.6855,8900.0
2014-06-24 15:40:00,162.61,162.73,162.57,162.71,13000.0,120.6855,120.7745,120.6558,120.7597,13000.0
2014-06-24 15:45:00,162.69,162.82,162.67,162.77,16100.0,120.7448,120.8413,120.73,120.8042,16100.0
2014-06-24 15:50:00,162.77,162.78,162.58,162.64,15000.0,120.8042,120.8116,120.6632,120.7077,15000.0
2014-06-24 15:55:00,162.62,162.69,162.46,162.55,44100.0,120.6929,120.7448,120.5741,120.6409,44100.0
2014-06-25 09:30:00,162.65,162.91,162.51,162.82,21100.0,120.7152,120.9081,120.6112,120.8413,21100.0
2014-06-25 09:35:00,162.78,162.79,162.36,162.4,6000.0,120.8116,120.8191,120.4999,120.5296,6000.0
2014-06-25 09:40:00,162.4,162.7,162.4,162.69,4600.0,120.5296,120.7523,120.5296,120.7448,4600.0
2014-06-25 09:45:00,162.61,162.72,162.41,162.5,4800.0,120.6855,120.7671,120.537,120.6038,4800.0
2014-06-25 09:50:00,162.49,162.6,162.25,162.34,8600.0,120.5964,120.678,120.4183,120.4851,8600.0
2014-06-25 09:55:00,162.28,162.31,162.14,162.14,10600.0,120.4405,120.4628,120.3366,120.3366,10600.0
2014-06-25 10:00:00,162.19,162.19,162.02,162.06,6000.0,120.3737,120.3737,120.2476,120.2773,6000.0
2014-06-25 10:05:00,162.06,162.16,161.88,162.16,17100.0,120.2773,120.3515,120.1437,120.3515,17100.0
2014-06-25 10:10:00,162.17,162.63,162.14,162.55,5900.0,120.3589,120.7003,120.3366,120.6409,5900.0
2014-06-25 10:15:00,162.51,162.73,162.37,162.39,4900.0,120.6112,120.7745,120.5073,120.5222,4900.0
2014-06-25 10:20:00,162.4,162.52,162.12,162.12,4200.0,120.5296,120.6187,120.3218,120.3218,4200.0
2014-06-25 10:25:00,162.19,162.34,162.12,162.18,6800.0,120.3737,120.4851,120.3218,120.3663,6800.0
2014-06-25 10:30:00,162.18,162.38,162.18,162.28,3000.0,120.3663,120.5148,120.3663,120.4405,3000.0
2014-06-25 10:35:00,162.22,162.25,162.09,162.19,5200.0,120.396,120.4183,120.2995,120.3737,5200.0
2014-06-25 10:40:00,162.14,162.25,162.11,162.25,4800.0,120.3366,120.4183,120.3144,120.4183,4800.0
2014-06-25 10:45:00,162.23,162.4,162.2,162.39,6100.0,120.4034,120.5296,120.3812,120.5222,6100.0
2014-06-25 10:50:00,162.46,162.46,162.27,162.27,14300.0,120.5741,120.5741,120.4331,120.4331,14300.0
2014-06-25 10:55:00,162.28,162.4,162.25,162.4,10500.0,120.4405,120.5296,120.4183,120.5296,10500.0
2014-06-25 11:00:00,162.42,162.44,162.22,162.25,13800.0,120.5445,120.5593,120.396,120.4183,13800.0
2014-06-25 11:05:00,162.26,162.26,162.12,162.12,4900.0,120.4257,120.4257,120.3218,120.3218,4900.0
2014-06-25 11:10:00,162.13,162.35,162.11,162.31,7800.0,120.3292,120.4925,120.3144,120.4628,7800.0
2014-06-25 11:15:00,162.3,162.31,161.83,161.85,21700.0,120.4554,120.4628,120.1066,120.1214,21700.0
2014-06-25 11:20:00,161.87,161.97,161.87,161.92,9000.0,120.1363,120.2105,120.1363,120.1734,9000.0
2014-06-25 11:25:00,161.94,162.04,161.87,161.92,11400.0,120.1882,120.2624,120.1363,120.1734,11400.0
2014-06-25 11:30:00,161.94,161.96,161.69,161.69,8300.0,120.1882,120.203,120.0027,120.0027,8300.0
2014-06-25 11:35:00,161.7,161.74,161.6,161.7,10400.0,120.0101,120.0398,119.9359,120.0101,10400.0
2014-06-25 11:40:00,161.72,161.93,161.72,161.92,7700.0,120.0249,120.1808,120.0249,120.1734,7700.0
2014-06-25 11:45:00,161.93,161.99,161.83,161.85,5900.0,120.1808,120.2253,120.1066,120.1214,5900.0
2014-06-25 11:50:00,161.84,161.93,161.76,161.81,3900.0,120.114,120.1808,120.0546,120.0917,3900.0
2014-06-25 11:55:00,161.79,161.85,161.77,161.78,7900.0,120.0769,120.1214,120.062,120.0695,7900.0
2014-06-25 12:00:00,161.77,161.83,161.69,161.69,5400.0,120.062,120.1066,120.0027,120.0027,5400.0
2014-06-25 12:05:00,161.68,161.68,161.48,161.63,11900.0,119.9952,119.9952,119.8468,119.9581,11900.0
2014-06-25 12:10:00,161.58,161.59,161.49,161.55,5700.0,119.921,119.9284,119.8542,119.8988,5700.0
2014-06-25 12:15:00,161.59,161.8,161.57,161.69,6300.0,119.9284,120.0843,119.9136,120.0027,6300.0
2014-06-25 12:20:00,161.68,161.71,161.62,161.64,3500.0,119.9952,120.0175,119.9507,119.9656,3500.0
2014-06-25 12:25:00,161.6,161.74,161.6,161.74,3100.0,119.9359,120.0398,119.9359,120.0398,3100.0
2014-06-25 12:30:00,161.74,161.78,161.6,161.61,7400.0,120.0398,120.0695,119.9359,119.9433,7400.0
2014-06-25 12:35:00,161.62,161.7,161.61,161.67,7000.0,119.9507,120.0101,119.9433,119.9878,7000.0
2014-06-25 12:40:00,161.66,161.68,161.61,161.63,5400.0,119.9804,119.9952,119.9433,119.9581,5400.0
2014-06-25 12:45:00,161.62,161.62,161.49,161.5,4700.0,119.9507,119.9507,119.8542,119.8616,4700.0
2014-06-25 12:50:00,161.5,161.54,161.44,161.47,17700.0,119.8616,119.8913,119.8171,119.8394,17700.0
2014-06-25 12:55:00,161.5,161.5,161.49,161.5,3900.0,119.8616,119.8616,119.8542,119.8616,3900.0
2014-06-25 13:00:00,161.5,161.81,161.5,161.8,8300.0,119.8616,120.0917,119.8616,120.0843,8300.0
2014-06-25 13:05:00,161.8,161.81,161.7,161.7,4300.0,120.0843,120.0917,120.0101,120.0101,4300.0
2014-06-25 13:10:00,161.67,161.69,161.59,161.64,5000.0,119.9878,120.0027,119.9284,119.9656,5000.0
2014-06-25 13:15:00,161.67,161.7,161.62,161.66,6200.0,119.9878,120.0101,119.9507,119.9804,6200.0
2014-06-25 13:20:00,161.63,161.86,161.61,161.85,4800.0,119.9581,120.1288,119.9433,120.1214,4800.0
2014-06-25 13:25:00,161.82,161.82,161.66,161.66,7200.0,120.0991,120.0991,119.9804,119.9804,7200.0
2014-06-25 13:30:00,161.69,161.75,161.63,161.7,7000.0,120.0027,120.0472,119.9581,120.0101,7000.0
2014-06-25 13:35:00,161.7,161.7,161.64,161.68,43000.0,120.0101,120.0101,119.9656,119.9952,43000.0
2014-06-25 13:40:00,161.7,161.91,161.67,161.91,3500.0,120.0101,120.1659,119.9878,120.1659,3500.0
2014-06-25 13:45:00,161.9,161.95,161.89,161.92,5600.0,120.1585,120.1956,120.1511,120.1734,5600.0
2014-06-25 13:50:00,161.93,162.27,161.93,162.22,6300.0,120.1808,120.4331,120.1808,120.396,6300.0
2014-06-25 13:55:00,162.25,162.27,162.13,162.26,7700.0,120.4183,120.4331,120.3292,120.4257,7700.0
2014-06-25 14:00:00,162.25,162.26,162.13,162.16,9500.0,120.4183,120.4257,120.3292,120.3515,9500.0
2014-06-25 14:05:00,162.18,162.3,162.17,162.29,11400.0,120.3663,120.4554,120.3589,120.448,11400.0
2014-06-25 14:10:00,162.3,162.44,162.25,162.41,4800.0,120.4554,120.5593,120.4183,120.537,4800.0
2014-06-25 14:15:00,162.44,162.44,162.33,162.34,3800.0,120.5593,120.5593,120.4777,120.4851,3800.0
2014-06-25 14:20:00,162.33,162.42,162.29,162.36,12100.0,120.4777,120.5445,120.448,120.4999,12100.0
2014-06-25 14:25:00,162.32,162.4,162.3,162.38,7100.0,120.4702,120.5296,120.4554,120.5148,7100.0
2014-06-25 14:30:00,162.39,162.54,162.38,162.51,4300.0,120.5222,120.6335,120.5148,120.6112,4300.0
2014-06-25 14:35:00,162.5,162.51,162.42,162.46,5200.0,120.6038,120.6112,120.5445,120.5741,5200.0
2014-06-25 14:40:00,162.47,162.49,162.27,162.27,8400.0,120.5816,120.5964,120.4331,120.4331,8400.0
2014-06-25 14:45:00,162.27,162.27,162.19,162.21,3300.0,120.4331,120.4331,120.3737,120.3886,3300.0
2014-06-25 14:50:00,162.21,162.41,162.21,162.38,4600.0,120.3886,120.537,120.3886,120.5148,4600.0
2014-06-25 14:55:00,162.38,162.43,162.24,162.27,6500.0,120.5148,120.5519,120.4109,120.4331,6500.0
2014-06-25 15:00:00,162.24,162.26,162.17,162.2,6100.0,120.4109,120.4257,120.3589,120.3812,6100.0
2014-06-25 15:05:00,162.19,162.34,162.19,162.34,5900.0,120.3737,120.4851,120.3737,120.4851,5900.0
2014-06-25 15:10:00,162.33,162.42,162.25,162.37,9700.0,120.4777,120.5445,120.4183,120.5073,9700.0
2014-06-25 15:15:00,162.35,162.38,162.32,162.35,6200.0,120.4925,120.5148,120.4702,120.4925,6200.0
2014-06-25 15:20:00,162.35,162.38,162.27,162.31,9400.0,120.4925,120.5148,120.4331,120.4628,9400.0
2014-06-25 15:25:00,162.31,162.39,162.28,162.29,9700.0,120.4628,120.5222,120.4405,120.448,9700.0
2014-06-25 15:30:00,162.3,162.39,162.3,162.37,8600.0,120.4554,120.5222,120.4554,120.5073,8600.0
2014-06-25 15:35:00,162.39,162.44,162.31,162.33,20000.0,120.5222,120.5593,120.4628,120.4777,20000.0
2014-06-25 15:40:00,162.34,162.5,162.32,162.49,9700.0,120.4851,120.6038,120.4702,120.5964,9700.0
2014-06-25 15:45:00,162.51,162.56,162.38,162.38,15200.0,120.6112,120.6484,120.5148,120.5148,15200.0
2014-06-25 15:50:00,162.39,162.51,162.39,162.49,23200.0,120.5222,120.6112,120.5222,120.5964,23200.0
2014-06-25 15:55:00,162.48,162.52,162.4,162.45,33300.0,120.589,120.6187,120.5296,120.5667,33300.0
2014-06-26 09:30:00,162.81,162.81,162.08,162.08,20200.0,120.8339,120.8339,120.2921,120.2921,20200.0
2014-06-26 09:35:00,162.14,162.18,160.96,160.99,22900.0,120.3366,120.3663,119.4609,119.4831,22900.0
2014-06-26 09:40:00,161.08,161.08,160.73,160.94,14800.0,119.5499,119.5499,119.2902,119.446,14800.0
2014-06-26 09:45:00,160.94,161.06,160.65,160.65,7800.0,119.446,119.5351,119.2308,119.2308,7800.0
2014-06-26 09:50:00,160.64,160.99,160.51,160.88,12800.0,119.2234,119.4831,119.1269,119.4015,12800.0
2014-06-26 09:55:00,160.88,161.0,160.73,160.82,10100.0,119.4015,119.4906,119.2902,119.357,10100.0
2014-06-26 10:00:00,160.79,161.05,160.67,161.0,12300.0,119.3347,119.5277,119.2456,119.4906,12300.0
2014-06-26 10:05:00,161.0,161.21,160.9,161.12,24700.0,119.4906,119.6464,119.4163,119.5796,24700.0
2014-06-26 10:10:00,161.14,161.29,161.04,161.04,7900.0,119.5945,119.7058,119.5202,119.5202,7900.0
2014-06-26 10:15:00,161.01,161.31,161.01,161.3,6600.0,119.498,119.7206,119.498,119.7132,6600.0
2014-06-26 10:20:00,161.3,161.53,161.28,161.45,7900.0,119.7132,119.8839,119.6984,119.8245,7900.0
2014-06-26 10:25:00,161.5,161.54,161.36,161.46,8000.0,119.8616,119.8913,119.7577,119.832,8000.0
2014-06-26 10:30:00,161.5,161.5,161.24,161.46,7700.0,119.8616,119.8616,119.6687,119.832,7700.0
2014-06-26 10:35:00,161.49,161.57,161.17,161.33,7800.0,119.8542,119.9136,119.6167,119.7355,7800.0
2014-06-26 10:40:00,161.28,161.49,161.11,161.41,13000.0,119.6984,119.8542,119.5722,119.7949,13000.0
2014-06-26 10:45:00,161.4,161.47,161.33,161.37,9500.0,119.7874,119.8394,119.7355,119.7652,9500.0
2014-06-26 10:50:00,161.39,161.45,161.3,161.31,9500.0,119.78,119.8245,119.7132,119.7206,9500.0
2014-06-26 10:55:00,161.29,161.31,161.2,161.25,8700.0,119.7058,119.7206,119.639,119.6761,8700.0
2014-06-26 11:00:00,161.3,161.45,161.3,161.36,9500.0,119.7132,119.8245,119.7132,119.7577,9500.0
2014-06-26 11:05:00,161.39,161.47,161.34,161.4,7300.0,119.78,119.8394,119.7429,119.7874,7300.0
2014-06-26 11:10:00,161.39,161.4,161.21,161.22,3500.0,119.78,119.7874,119.6464,119.6538,3500.0
2014-06-26 11:15:00,161.21,161.25,160.94,161.04,18600.0,119.6464,119.6761,119.446,119.5202,18600.0
2014-06-26 11:20:00,161.09,161.3,161.09,161.22,3500.0,119.5574,119.7132,119.5574,119.6538,3500.0
2014-06-26 11:25:00,161.29,161.34,161.2,161.27,6800.0,119.7058,119.7429,119.639,119.6909,6800.0
2014-06-26 11:30:00,161.3,161.34,161.09,161.2,6800.0,119.7132,119.7429,119.5574,119.639,6800.0
2014-06-26 11:35:00,161.25,161.54,161.25,161.5,6000.0,119.6761,119.8913,119.6761,119.8616,6000.0
2014-06-26 11:40:00,161.5,161.5,161.31,161.48,4900.0,119.8616,119.8616,119.7206,119.8468,4900.0
2014-06-26 11:45:00,161.49,161.6,161.39,161.55,5200.0,119.8542,119.9359,119.78,119.8988,5200.0
2014-06-26 11:50:00,161.52,161.69,161.42,161.69,6500.0,119.8765,120.0027,119.8023,120.0027,6500.0
2014-06-26 11:55:00,161.67,161.67,161.49,161.54,7500.0,119.9878,119.9878,119.8542,119.8913,7500.0
2014-06-26 12:00:00,161.56,161.6,161.5,161.51,3300.0,119.9062,119.9359,119.8616,119.8691,3300.0
2014-06-26 12:05:00,161.49,161.52,161.37,161.48,6100.0,119.8542,119.8765,119.7652,119.8468,6100.0
2014-06-26 12:10:00,161.44,161.46,161.29,161.46,4200.0,119.8171,119.832,119.7058,119.832,4200.0
2014-06-26 12:15:00,161.48,161.53,161.37,161.37,4200.0,119.8468,119.8839,119.7652,119.7652,4200.0
2014-06-26 12:20:00,161.45,161.53,161.41,161.41,3700.0,119.8245,119.8839,119.7949,119.7949,3700.0
2014-06-26 12:25:00,161.44,161.44,161.22,161.31,9100.0,119.8171,119.8171,119.6538,119.7206,9100.0
2014-06-26 12:30:00,161.31,161.43,161.2,161.37,10000.0,119.7206,119.8097,119.639,119.7652,10000.0
2014-06-26 12:35:00,161.34,161.34,161.22,161.34,5500.0,119.7429,119.7429,119.6538,119.7429,5500.0
2014-06-26 12:40:00,161.36,161.42,161.29,161.33,2900.0,119.7577,119.8023,119.7058,119.7355,2900.0
2014-06-26 12:45:00,161.36,161.46,161.3,161.45,4100.0,119.7577,119.832,119.7132,119.8245,4100.0
2014-06-26 12:50:00,161.45,161.53,161.4,161.4,4500.0,119.8245,119.8839,119.7874,119.7874,4500.0
2014-06-26 12:55:00,161.4,161.46,161.36,161.36,4800.0,119.7874,119.832,119.7577,119.7577,4800.0
2014-06-26 13:00:00,161.38,161.43,161.33,161.4,2000.0,119.7726,119.8097,119.7355,119.7874,2000.0
2014-06-26 13:05:00,161.41,161.41,161.31,161.31,4500.0,119.7949,119.7949,119.7206,119.7206,4500.0
2014-06-26 13:10:00,161.34,161.36,161.25,161.3,5100.0,119.7429,119.7577,119.6761,119.7132,5100.0
2014-06-26 13:15:00,161.3,161.34,161.25,161.33,3800.0,119.7132,119.7429,119.6761,119.7355,3800.0
2014-06-26 13:20:00,161.31,161.63,161.3,161.6,7400.0,119.7206,119.9581,119.7132,119.9359,7400.0
2014-06-26 13:25:00,161.64,161.78,161.62,161.67,10500.0,119.9656,120.0695,119.9507,119.9878,10500.0
2014-06-26 13:30:00,161.67,161.78,161.67,161.67,9800.0,119.9878,120.0695,119.9878,119.9878,9800.0
2014-06-26 13:35:00,161.7,161.7,161.58,161.69,13100.0,120.0101,120.0101,119.921,120.0027,13100.0
2014-06-26 13:40:00,161.71,161.84,161.68,161.68,8900.0,120.0175,120.114,119.9952,119.9952,8900.0
2014-06-26 13:45:00,161.71,161.73,161.61,161.63,10500.0,120.0175,120.0323,119.9433,119.9581,10500.0
2014-06-26 13:50:00,161.62,161.65,161.58,161.59,7500.0,119.9507,119.973,119.921,119.9284,7500.0
2014-06-26 13:55:00,161.6,161.62,161.39,161.41,6600.0,119.9359,119.9507,119.78,119.7949,6600.0
2014-06-26 14:00:00,161.38,161.41,161.36,161.41,9300.0,119.7726,119.7949,119.7577,119.7949,9300.0
2014-06-26 14:05:00,161.41,161.48,161.41,161.46,7100.0,119.7949,119.8468,119.7949,119.832,7100.0
2014-06-26 14:10:00,161.47,161.48,161.36,161.38,6700.0,119.8394,119.8468,119.7577,119.7726,6700.0
2014-06-26 14:15:00,161.4,161.49,161.4,161.49,3300.0,119.7874,119.8542,119.7874,119.8542,3300.0
2014-06-26 14:20:00,161.49,161.58,161.47,161.57,5100.0,119.8542,119.921,119.8394,119.9136,5100.0
2014-06-26 14:25:00,161.58,161.6,161.53,161.59,3900.0,119.921,119.9359,119.8839,119.9284,3900.0
2014-06-26 14:30:00,161.57,161.61,161.53,161.54,5900.0,119.9136,119.9433,119.8839,119.8913,5900.0
2014-06-26 14:35:00,161.55,161.65,161.55,161.65,3200.0,119.8988,119.973,119.8988,119.973,3200.0
2014-06-26 14:40:00,161.64,161.64,161.6,161.63,5900.0,119.9656,119.9656,119.9359,119.9581,5900.0
2014-06-26 14:45:00,161.64,161.69,161.62,161.64,7200.0,119.9656,120.0027,119.9507,119.9656,7200.0
2014-06-26 14:50:00,161.62,161.73,161.58,161.7,5200.0,119.9507,120.0323,119.921,120.0101,5200.0
2014-06-26 14:55:00,161.71,161.75,161.68,161.69,4400.0,120.0175,120.0472,119.9952,120.0027,4400.0
2014-06-26 15:00:00,161.71,161.78,161.68,161.75,5600.0,120.0175,120.0695,119.9952,120.0472,5600.0
2014-06-26 15:05:00,161.76,161.99,161.76,161.97,5300.0,120.0546,120.2253,120.0546,120.2105,5300.0
2014-06-26 15:10:00,161.99,162.0,161.86,161.88,6700.0,120.2253,120.2327,120.1288,120.1437,6700.0
2014-06-26 15:15:00,161.89,161.94,161.8,161.83,8100.0,120.1511,120.1882,120.0843,120.1066,8100.0
2014-06-26 15:20:00,161.83,161.86,161.76,161.8,9500.0,120.1066,120.1288,120.0546,120.0843,9500.0
2014-06-26 15:25:00,161.81,161.83,161.68,161.7,12100.0,120.0917,120.1066,119.9952,120.0101,12100.0
2014-06-26 15:30:00,161.7,161.76,161.7,161.76,7500.0,120.0101,120.0546,120.0101,120.0546,7500.0
2014-06-26 15:35:00,161.74,161.88,161.74,161.85,7700.0,120.0398,120.1437,120.0398,120.1214,7700.0
2014-06-26 15:40:00,161.84,161.91,161.83,161.84,8800.0,120.114,120.1659,120.1066,120.114,8800.0
2014-06-26 15:45:00,161.87,161.88,161.75,161.88,15400.0,120.1363,120.1437,120.0472,120.1437,15400.0
2014-06-26 15:50:00,161.89,161.91,161.8,161.81,21100.0,120.1511,120.1659,120.0843,120.0917,21100.0
2014-06-26 15:55:00,161.8,162.16,161.78,162.07,105800.0,120.0843,120.3515,120.0695,120.2847,105800.0
2014-06-27 09:30:00,162.28,162.82,162.07,162.77,29800.0,120.4405,120.8413,120.2847,120.8042,29800.0
2014-06-27 09:35:00,162.75,162.93,161.86,161.96,23500.0,120.7894,120.923,120.1288,120.203,23500.0
2014-06-27 09:40:00,161.91,162.25,161.9,162.08,5900.0,120.1659,120.4183,120.1585,120.2921,5900.0
2014-06-27 09:45:00,162.07,162.22,161.92,162.11,6700.0,120.2847,120.396,120.1734,120.3144,6700.0
2014-06-27 09:50:00,162.07,162.3,162.02,162.24,7200.0,120.2847,120.4554,120.2476,120.4109,7200.0
2014-06-27 09:55:00,162.15,162.24,162.05,162.2,14000.0,120.3441,120.4109,120.2698,120.3812,14000.0
2014-06-27 10:00:00,162.2,162.25,161.97,161.98,7300.0,120.3812,120.4183,120.2105,120.2179,7300.0
2014-06-27 10:05:00,161.98,162.16,161.95,162.07,4100.0,120.2179,120.3515,120.1956,120.2847,4100.0
2014-06-27 10:10:00,162.07,162.13,161.99,162.08,4100.0,120.2847,120.3292,120.2253,120.2921,4100.0
2014-06-27 10:15:00,162.11,162.28,162.1,162.1,5500.0,120.3144,120.4405,120.307,120.307,5500.0
2014-06-27 10:20:00,162.1,162.34,162.0,162.22,4100.0,120.307,120.4851,120.2327,120.396,4100.0
2014-06-27 10:25:00,162.22,162.27,162.05,162.07,3800.0,120.396,120.4331,120.2698,120.2847,3800.0
2014-06-27 10:30:00,162.12,162.16,161.94,161.94,3500.0,120.3218,120.3515,120.1882,120.1882,3500.0
2014-06-27 10:35:00,161.97,162.01,161.94,162.0,6700.0,120.2105,120.2402,120.1882,120.2327,6700.0
2014-06-27 10:40:00,162.0,162.26,161.96,162.26,3600.0,120.2327,120.4257,120.203,120.4257,3600.0
2014-06-27 10:45:00,162.22,162.33,162.15,162.15,2500.0,120.396,120.4777,120.3441,120.3441,2500.0
2014-06-27 10:50:00,162.11,162.18,161.99,161.99,5300.0,120.3144,120.3663,120.2253,120.2253,5300.0
2014-06-27 10:55:00,161.96,162.21,161.96,162.19,3600.0,120.203,120.3886,120.203,120.3737,3600.0
2014-06-27 11:00:00,162.19,162.48,162.19,162.48,5400.0,120.3737,120.589,120.3737,120.589,5400.0
2014-06-27 11:05:00,162.48,162.51,162.27,162.36,4600.0,120.589,120.6112,120.4331,120.4999,4600.0
2014-06-27 11:10:00,162.3,162.33,162.2,162.32,2300.0,120.4554,120.4777,120.3812,120.4702,2300.0
2014-06-27 11:15:00,162.31,162.36,162.1,162.17,3500.0,120.4628,120.4999,120.307,120.3589,3500.0
2014-06-27 11:20:00,162.15,162.41,162.15,162.41,2800.0,120.3441,120.537,120.3441,120.537,2800.0
2014-06-27 11:25:00,162.35,162.46,162.3,162.38,7700.0,120.4925,120.5741,120.4554,120.5148,7700.0
2014-06-27 11:30:00,162.36,162.5,162.33,162.48,6600.0,120.4999,120.6038,120.4777,120.589,6600.0
2014-06-27 11:35:00,162.49,162.53,162.43,162.44,4400.0,120.5964,120.6261,120.5519,120.5593,4400.0
2014-06-27 11:40:00,162.44,162.5,162.41,162.46,2900.0,120.5593,120.6038,120.537,120.5741,2900.0
2014-06-27 11:45:00,162.5,162.68,162.5,162.56,5200.0,120.6038,120.7374,120.6038,120.6484,5200.0
2014-06-27 11:50:00,162.59,162.7,162.58,162.68,2600.0,120.6706,120.7523,120.6632,120.7374,2600.0
2014-06-27 11:55:00,162.72,162.77,162.67,162.67,2900.0,120.7671,120.8042,120.73,120.73,2900.0
2014-06-27 12:00:00,162.62,162.62,162.52,162.52,2800.0,120.6929,120.6929,120.6187,120.6187,2800.0
2014-06-27 12:05:00,162.48,162.5,162.37,162.37,3300.0,120.589,120.6038,120.5073,120.5073,3300.0
2014-06-27 12:10:00,162.37,162.41,162.3,162.32,3900.0,120.5073,120.537,120.4554,120.4702,3900.0
2014-06-27 12:15:00,162.32,162.45,162.32,162.43,2700.0,120.4702,120.5667,120.4702,120.5519,2700.0
2014-06-27 12:20:00,162.43,162.52,162.4,162.52,4200.0,120.5519,120.6187,120.5296,120.6187,4200.0
2014-06-27 12:25:00,162.53,162.56,162.45,162.47,2500.0,120.6261,120.6484,120.5667,120.5816,2500.0
2014-06-27 12:30:00,162.47,162.59,162.47,162.59,3800.0,120.5816,120.6706,120.5816,120.6706,3800.0
2014-06-27 12:35:00,162.58,162.58,162.44,162.44,3500.0,120.6632,120.6632,120.5593,120.5593,3500.0
2014-06-27 12:40:00,162.46,162.46,162.31,162.34,3500.0,120.5741,120.5741,120.4628,120.4851,3500.0
2014-06-27 12:45:00,162.4,162.42,162.39,162.39,2700.0,120.5296,120.5445,120.5222,120.5222,2700.0
2014-06-27 12:50:00,162.37,162.48,162.37,162.41,2800.0,120.5073,120.589,120.5073,120.537,2800.0
2014-06-27 12:55:00,162.44,162.52,162.42,162.52,2600.0,120.5593,120.6187,120.5445,120.6187,2600.0
2014-06-27 13:00:00,162.51,162.51,162.37,162.37,2500.0,120.6112,120.6112,120.5073,120.5073,2500.0
2014-06-27 13:05:00,162.37,162.39,162.3,162.33,1500.0,120.5073,120.5222,120.4554,120.4777,1500.0
2014-06-27 13:10:00,162.35,162.54,162.32,162.5,4400.0,120.4925,120.6335,120.4702,120.6038,4400.0
2014-06-27 13:15:00,162.48,162.48,162.17,162.17,2600.0,120.589,120.589,120.3589,120.3589,2600.0
2014-06-27 13:20:00,162.22,162.28,162.14,162.17,2400.0,120.396,120.4405,120.3366,120.3589,2400.0
2014-06-27 13:25:00,162.13,162.2,162.04,162.13,3300.0,120.3292,120.3812,120.2624,120.3292,3300.0
2014-06-27 13:30:00,162.18,162.19,162.08,162.16,4000.0,120.3663,120.3737,120.2921,120.3515,4000.0
2014-06-27 13:35:00,162.2,162.2,162.12,162.13,2900.0,120.3812,120.3812,120.3218,120.3292,2900.0
2014-06-27 13:40:00,162.16,162.2,162.16,162.18,2800.0,120.3515,120.3812,120.3515,120.3663,2800.0
2014-06-27 13:45:00,162.15,162.17,162.12,162.14,4300.0,120.3441,120.3589,120.3218,120.3366,4300.0
2014-06-27 13:50:00,162.15,162.21,162.15,162.17,9200.0,120.3441,120.3886,120.3441,120.3589,9200.0
2014-06-27 13:55:00,162.17,162.21,162.13,162.18,4900.0,120.3589,120.3886,120.3292,120.3663,4900.0
2014-06-27 14:00:00,162.19,162.27,162.13,162.23,8100.0,120.3737,120.4331,120.3292,120.4034,8100.0
2014-06-27 14:05:00,162.25,162.4,162.22,162.34,4300.0,120.4183,120.5296,120.396,120.4851,4300.0
2014-06-27 14:10:00,162.34,162.42,162.17,162.23,6500.0,120.4851,120.5445,120.3589,120.4034,6500.0
2014-06-27 14:15:00,162.19,162.23,162.16,162.23,4300.0,120.3737,120.4034,120.3515,120.4034,4300.0
2014-06-27 14:20:00,162.25,162.51,162.25,162.48,4100.0,120.4183,120.6112,120.4183,120.589,4100.0
2014-06-27 14:25:00,162.51,162.51,162.36,162.38,3800.0,120.6112,120.6112,120.4999,120.5148,3800.0
2014-06-27 14:30:00,162.38,162.46,162.36,162.45,4100.0,120.5148,120.5741,120.4999,120.5667,4100.0
2014-06-27 14:35:00,162.44,162.62,162.44,162.54,7400.0,120.5593,120.6929,120.5593,120.6335,7400.0
2014-06-27 14:40:00,162.56,162.58,162.52,162.56,3800.0,120.6484,120.6632,120.6187,120.6484,3800.0
2014-06-27 14:45:00,162.54,162.57,162.5,162.53,6900.0,120.6335,120.6558,120.6038,120.6261,6900.0
2014-06-27 14:50:00,162.55,162.55,162.41,162.41,7100.0,120.6409,120.6409,120.537,120.537,7100.0
2014-06-27 14:55:00,162.4,162.42,162.27,162.27,6700.0,120.5296,120.5445,120.4331,120.4331,6700.0
2014-06-27 15:00:00,162.27,162.38,162.23,162.27,10200.0,120.4331,120.5148,120.4034,120.4331,10200.0
2014-06-27 15:05:00,162.27,162.4,162.27,162.3,8100.0,120.4331,120.5296,120.4331,120.4554,8100.0
2014-06-27 15:10:00,162.33,162.36,162.23,162.29,6700.0,120.4777,120.4999,120.4034,120.448,6700.0
2014-06-27 15:15:00,162.29,162.32,162.19,162.23,7600.0,120.448,120.4702,120.3737,120.4034,7600.0
2014-06-27 15:20:00,162.23,162.38,162.21,162.35,7300.0,120.4034,120.5148,120.3886,120.4925,7300.0
2014-06-27 15:25:00,162.36,162.45,162.34,162.42,10100.0,120.4999,120.5667,120.4851,120.5445,10100.0
2014-06-27 15:30:00,162.4,162.6,162.39,162.58,13500.0,120.5296,120.678,120.5222,120.6632,13500.0
2014-06-27 15:35:00,162.58,162.58,162.52,162.57,10000.0,120.6632,120.6632,120.6187,120.6558,10000.0
2014-06-27 15:40:00,162.58,162.76,162.58,162.76,21600.0,120.6632,120.7968,120.6632,120.7968,21600.0
2014-06-27 15:45:00,162.76,162.78,162.5,162.51,28000.0,120.7968,120.8116,120.6038,120.6112,28000.0
2014-06-27 15:50:00,162.53,162.77,162.53,162.71,17700.0,120.6261,120.8042,120.6261,120.7597,17700.0
2014-06-27 15:55:00,162.71,162.82,162.5,162.77,61500.0,120.7597,120.8413,120.6038,120.8042,61500.0
2014-06-30 09:30:00,162.76,162.83,161.52,161.52,25600.0,120.7968,120.8487,119.8765,119.8765,25600.0
2014-06-30 09:35:00,161.77,162.16,161.77,162.05,10600.0,120.062,120.3515,120.062,120.2698,10600.0
2014-06-30 09:40:00,162.14,162.17,161.94,162.16,9800.0,120.3366,120.3589,120.1882,120.3515,9800.0
2014-06-30 09:45:00,162.13,162.14,162.0,162.1,5500.0,120.3292,120.3366,120.2327,120.307,5500.0
2014-06-30 09:50:00,162.11,162.46,161.93,162.46,10600.0,120.3144,120.5741,120.1808,120.5741,10600.0
2014-06-30 09:55:00,162.44,162.64,162.37,162.37,6300.0,120.5593,120.7077,120.5073,120.5073,6300.0
2014-06-30 10:00:00,162.44,162.73,162.35,162.4,23100.0,120.5593,120.7745,120.4925,120.5296,23100.0
2014-06-30 10:05:00,162.35,162.35,162.2,162.23,4400.0,120.4925,120.4925,120.3812,120.4034,4400.0
2014-06-30 10:10:00,162.31,162.34,162.17,162.28,7300.0,120.4628,120.4851,120.3589,120.4405,7300.0
2014-06-30 10:15:00,162.32,162.47,162.32,162.39,5000.0,120.4702,120.5816,120.4702,120.5222,5000.0
2014-06-30 10:20:00,162.39,162.45,162.31,162.37,2800.0,120.5222,120.5667,120.4628,120.5073,2800.0
2014-06-30 10:25:00,162.41,162.42,162.09,162.22,9900.0,120.537,120.5445,120.2995,120.396,9900.0
2014-06-30 10:30:00,162.23,162.36,162.23,162.36,5600.0,120.4034,120.4999,120.4034,120.4999,5600.0
2014-06-30 10:35:00,162.34,162.34,161.98,162.13,9600.0,120.4851,120.4851,120.2179,120.3292,9600.0
2014-06-30 10:40:00,162.06,162.24,162.06,162.11,3900.0,120.2773,120.4109,120.2773,120.3144,3900.0
2014-06-30 10:45:00,162.14,162.16,161.8,161.83,8200.0,120.3366,120.3515,120.0843,120.1066,8200.0
2014-06-30 10:50:00,161.83,161.95,161.82,161.95,5200.0,120.1066,120.1956,120.0991,120.1956,5200.0
2014-06-30 10:55:00,161.92,161.93,161.82,161.83,5000.0,120.1734,120.1808,120.0991,120.1066,5000.0
2014-06-30 11:00:00,161.83,161.89,161.78,161.78,5400.0,120.1066,120.1511,120.0695,120.0695,5400.0
2014-06-30 11:05:00,161.77,161.77,161.58,161.72,7400.0,120.062,120.062,119.921,120.0249,7400.0
2014-06-30 11:10:00,161.75,161.85,161.73,161.83,3600.0,120.0472,120.1214,120.0323,120.1066,3600.0
2014-06-30 11:15:00,161.79,161.83,161.68,161.8,2400.0,120.0769,120.1066,119.9952,120.0843,2400.0
2014-06-30 11:20:00,161.83,162.04,161.83,162.0,5700.0,120.1066,120.2624,120.1066,120.2327,5700.0
2014-06-30 11:25:00,161.99,162.15,161.95,162.09,7100.0,120.2253,120.3441,120.1956,120.2995,7100.0
2014-06-30 11:30:00,162.09,162.11,161.87,161.87,4100.0,120.2995,120.3144,120.1363,120.1363,4100.0
2014-06-30 11:35:00,161.82,161.85,161.74,161.8,10100.0,120.0991,120.1214,120.0398,120.0843,10100.0
2014-06-30 11:40:00,161.82,161.91,161.82,161.86,4600.0,120.0991,120.1659,120.0991,120.1288,4600.0
2014-06-30 11:45:00,161.89,162.03,161.84,161.87,4500.0,120.1511,120.255,120.114,120.1363,4500.0
2014-06-30 11:50:00,161.89,161.99,161.87,161.94,4000.0,120.1511,120.2253,120.1363,120.1882,4000.0
2014-06-30 11:55:00,161.93,162.04,161.87,162.02,9800.0,120.1808,120.2624,120.1363,120.2476,9800.0
2014-06-30 12:00:00,161.98,161.99,161.85,161.85,6300.0,120.2179,120.2253,120.1214,120.1214,6300.0
2014-06-30 12:05:00,161.89,161.94,161.81,161.81,4200.0,120.1511,120.1882,120.0917,120.0917,4200.0
2014-06-30 12:10:00,161.84,161.85,161.74,161.76,3000.0,120.114,120.1214,120.0398,120.0546,3000.0
2014-06-30 12:15:00,161.74,161.8,161.71,161.8,6000.0,120.0398,120.0843,120.0175,120.0843,6000.0
2014-06-30 12:20:00,161.8,161.95,161.77,161.95,2600.0,120.0843,120.1956,120.062,120.1956,2600.0
2014-06-30 12:25:00,161.95,161.99,161.93,161.95,6600.0,120.1956,120.2253,120.1808,120.1956,6600.0
2014-06-30 12:30:00,161.98,162.0,161.91,162.0,5000.0,120.2179,120.2327,120.1659,120.2327,5000.0
2014-06-30 12:35:00,161.99,161.99,161.9,161.95,4600.0,120.2253,120.2253,120.1585,120.1956,4600.0
2014-06-30 12:40:00,161.95,162.0,161.91,162.0,3700.0,120.1956,120.2327,120.1659,120.2327,3700.0
2014-06-30 12:45:00,161.99,161.99,161.79,161.88,12300.0,120.2253,120.2253,120.0769,120.1437,12300.0
2014-06-30 12:50:00,161.87,161.88,161.75,161.77,18900.0,120.1363,120.1437,120.0472,120.062,18900.0
2014-06-30 12:55:00,161.77,161.77,161.69,161.71,5900.0,120.062,120.062,120.0027,120.0175,5900.0
2014-06-30 13:00:00,161.72,161.73,161.7,161.71,3700.0,120.0249,120.0323,120.0101,120.0175,3700.0
2014-06-30 13:05:00,161.69,161.73,161.63,161.66,12000.0,120.0027,120.0323,119.9581,119.9804,12000.0
2014-06-30 13:10:00,161.66,161.72,161.6,161.6,14000.0,119.9804,120.0249,119.9359,119.9359,14000.0
2014-06-30 13:15:00,161.59,161.62,161.39,161.41,9500.0,119.9284,119.9507,119.78,119.7949,9500.0
2014-06-30 13:20:00,161.38,161.48,161.3,161.34,7900.0,119.7726,119.8468,119.7132,119.7429,7900.0
2014-06-30 13:25:00,161.33,161.35,161.23,161.23,6000.0,119.7355,119.7503,119.6613,119.6613,6000.0
2014-06-30 13:30:00,161.22,161.23,161.13,161.13,7500.0,119.6538,119.6613,119.587,119.587,7500.0
2014-06-30 13:35:00,161.13,161.21,161.13,161.19,4000.0,119.587,119.6464,119.587,119.6316,4000.0
2014-06-30 13:40:00,161.22,161.26,161.16,161.2,6900.0,119.6538,119.6835,119.6093,119.639,6900.0
2014-06-30 13:45:00,161.21,161.32,161.2,161.31,3500.0,119.6464,119.7281,119.639,119.7206,3500.0
2014-06-30 13:50:00,161.31,161.31,161.23,161.31,4000.0,119.7206,119.7206,119.6613,119.7206,4000.0
2014-06-30 13:55:00,161.32,161.35,161.29,161.3,5600.0,119.7281,119.7503,119.7058,119.7132,5600.0
2014-06-30 14:00:00,161.29,161.41,161.29,161.41,5900.0,119.7058,119.7949,119.7058,119.7949,5900.0
2014-06-30 14:05:00,161.4,161.41,161.36,161.38,9500.0,119.7874,119.7949,119.7577,119.7726,9500.0
2014-06-30 14:10:00,161.37,161.5,161.35,161.45,6100.0,119.7652,119.8616,119.7503,119.8245,6100.0
2014-06-30 14:15:00,161.45,161.5,161.43,161.48,8600.0,119.8245,119.8616,119.8097,119.8468,8600.0
2014-06-30 14:20:00,161.48,161.5,161.42,161.45,5900.0,119.8468,119.8616,119.8023,119.8245,5900.0
2014-06-30 14:25:00,161.45,161.45,161.27,161.27,12800.0,119.8245,119.8245,119.6909,119.6909,12800.0
2014-06-30 14:30:00,161.3,161.3,161.2,161.26,10200.0,119.7132,119.7132,119.639,119.6835,10200.0
2014-06-30 14:35:00,161.25,161.28,161.21,161.21,5400.0,119.6761,119.6984,119.6464,119.6464,5400.0
2014-06-30 14:40:00,161.21,161.21,161.14,161.2,7600.0,119.6464,119.6464,119.5945,119.639,7600.0
2014-06-30 14:45:00,161.2,161.2,161.15,161.16,4900.0,119.639,119.639,119.6019,119.6093,4900.0
2014-06-30 14:50:00,161.17,161.2,161.1,161.15,12700.0,119.6167,119.639,119.5648,119.6019,12700.0
2014-06-30 14:55:00,161.16,161.17,161.11,161.15,6000.0,119.6093,119.6167,119.5722,119.6019,6000.0
2014-06-30 15:00:00,161.12,161.2,161.09,161.2,13800.0,119.5796,119.639,119.5574,119.639,13800.0
2014-06-30 15:05:00,161.19,161.27,161.19,161.22,10400.0,119.6316,119.6909,119.6316,119.6538,10400.0
2014-06-30 15:10:00,161.21,161.28,161.2,161.2,10100.0,119.6464,119.6984,119.639,119.639,10100.0
2014-06-30 15:15:00,161.16,161.2,161.14,161.15,8200.0,119.6093,119.639,119.5945,119.6019,8200.0
2014-06-30 15:20:00,161.15,161.17,161.08,161.11,15000.0,119.6019,119.6167,119.5499,119.5722,15000.0
2014-06-30 15:25:00,161.08,161.08,160.98,161.0,31500.0,119.5499,119.5499,119.4757,119.4906,31500.0
2014-06-30 15:30:00,160.99,161.0,160.85,160.86,21200.0,119.4831,119.4906,119.3792,119.3867,21200.0
2014-06-30 15:35:00,160.86,160.87,160.78,160.79,23500.0,119.3867,119.3941,119.3273,119.3347,23500.0
2014-06-30 15:40:00,160.79,160.79,160.47,160.49,40700.0,119.3347,119.3347,119.0972,119.112,40700.0
2014-06-30 15:45:00,160.49,160.61,160.48,160.58,30900.0,119.112,119.2011,119.1046,119.1788,30900.0
2014-06-30 15:50:00,160.58,160.68,160.45,160.46,46600.0,119.1788,119.2531,119.0824,119.0898,46600.0
2014-06-30 15:55:00,160.46,160.77,160.36,160.7,90100.0,119.0898,119.3199,119.0156,119.2679,90100.0
2014-07-01 09:30:00,160.04,160.2,159.0,159.07,165200.0,118.7781,118.8968,118.0062,118.0582,165200.0
2014-07-01 09:35:00,159.29,159.47,158.67,158.82,24700.0,118.2214,118.355,117.7613,117.8726,24700.0
2014-07-01 09:40:00,158.86,159.36,158.6,158.6,19500.0,117.9023,118.2734,117.7093,117.7093,19500.0
2014-07-01 09:45:00,158.6,159.05,158.59,159.01,18400.0,117.7093,118.0433,117.7019,118.0136,18400.0
2014-07-01 09:50:00,158.99,159.1,158.64,158.81,29200.0,117.9988,118.0804,117.739,117.8652,29200.0
2014-07-01 09:55:00,158.86,158.99,158.66,158.66,8500.0,117.9023,117.9988,117.7539,117.7539,8500.0
2014-07-01 10:00:00,158.77,158.97,158.68,158.73,22500.0,117.8355,117.9839,117.7687,117.8058,22500.0
2014-07-01 10:05:00,158.71,158.91,158.69,158.88,20400.0,117.791,117.9394,117.7761,117.9171,20400.0
2014-07-01 10:10:00,158.88,159.04,158.84,159.03,26300.0,117.9171,118.0359,117.8875,118.0285,26300.0
2014-07-01 10:15:00,159.05,159.26,159.03,159.26,21200.0,118.0433,118.1992,118.0285,118.1992,21200.0
2014-07-01 10:20:00,159.28,159.3,159.19,159.2,22400.0,118.214,118.2289,118.1472,118.1546,22400.0
2014-07-01 10:25:00,159.18,159.22,158.99,159.09,35100.0,118.1398,118.1695,117.9988,118.073,35100.0
2014-07-01 10:30:00,159.1,159.32,159.03,159.3,35900.0,118.0804,118.2437,118.0285,118.2289,35900.0
2014-07-01 10:35:00,159.3,159.49,159.29,159.49,19100.0,118.2289,118.3699,118.2214,118.3699,19100.0
2014-07-01 10:40:00,159.49,159.49,159.23,159.32,12800.0,118.3699,118.3699,118.1769,118.2437,12800.0
2014-07-01 10:45:00,159.33,159.56,159.26,159.51,14600.0,118.2511,118.4218,118.1992,118.3847,14600.0
2014-07-01 10:50:00,159.55,159.77,159.53,159.77,8300.0,118.4144,118.5777,118.3996,118.5777,8300.0
2014-07-01 10:55:00,159.78,159.91,159.68,159.89,20500.0,118.5851,118.6816,118.5109,118.6667,20500.0
2014-07-01 11:00:00,159.93,160.17,159.92,160.16,9600.0,118.6964,118.8746,118.689,118.8671,9600.0
2014-07-01 11:05:00,160.16,160.29,160.13,160.22,9900.0,118.8671,118.9636,118.8449,118.9117,9900.0
2014-07-01 11:10:00,160.23,160.31,160.21,160.3,6700.0,118.9191,118.9785,118.9042,118.971,6700.0
2014-07-01 11:15:00,160.34,160.6,160.34,160.56,13100.0,119.0007,119.1937,119.0007,119.164,13100.0
2014-07-01 11:20:00,160.54,160.79,160.54,160.79,7300.0,119.1492,119.3347,119.1492,119.3347,7300.0
2014-07-01 11:25:00,160.8,160.82,160.73,160.74,12400.0,119.3421,119.357,119.2902,119.2976,12400.0
2014-07-01 11:30:00,160.77,160.8,160.59,160.8,7200.0,119.3199,119.3421,119.1863,119.3421,7200.0
2014-07-01 11:35:00,160.79,161.01,160.79,160.9,12700.0,119.3347,119.498,119.3347,119.4163,12700.0
2014-07-01 11:40:00,160.97,160.97,160.85,160.85,1800.0,119.4683,119.4683,119.3792,119.3792,1800.0
2014-07-01 11:45:00,160.9,160.9,160.81,160.83,3700.0,119.4163,119.4163,119.3495,119.3644,3700.0
2014-07-01 11:50:00,160.85,160.9,160.71,160.73,7700.0,119.3792,119.4163,119.2753,119.2902,7700.0
2014-07-01 11:55:00,160.71,160.72,160.66,160.7,3300.0,119.2753,119.2827,119.2382,119.2679,3300.0
2014-07-01 12:00:00,160.7,160.84,160.7,160.84,2300.0,119.2679,119.3718,119.2679,119.3718,2300.0
2014-07-01 12:05:00,160.88,160.94,160.8,160.86,3400.0,119.4015,119.446,119.3421,119.3867,3400.0
2014-07-01 12:10:00,160.85,160.97,160.83,160.97,3400.0,119.3792,119.4683,119.3644,119.4683,3400.0
2014-07-01 12:15:00,160.97,161.04,160.97,161.0,9300.0,119.4683,119.5202,119.4683,119.4906,9300.0
2014-07-01 12:20:00,161.06,161.15,160.99,161.12,20500.0,119.5351,119.6019,119.4831,119.5796,20500.0
2014-07-01 12:25:00,161.1,161.26,161.1,161.24,4500.0,119.5648,119.6835,119.5648,119.6687,4500.0
2014-07-01 12:30:00,161.23,161.39,161.22,161.35,9100.0,119.6613,119.78,119.6538,119.7503,9100.0
2014-07-01 12:35:00,161.35,161.56,161.34,161.47,8400.0,119.7503,119.9062,119.7429,119.8394,8400.0
2014-07-01 12:40:00,161.44,161.45,161.25,161.25,5100.0,119.8171,119.8245,119.6761,119.6761,5100.0
2014-07-01 12:45:00,161.25,161.25,161.14,161.25,5200.0,119.6761,119.6761,119.5945,119.6761,5200.0
2014-07-01 12:50:00,161.22,161.54,161.22,161.44,6100.0,119.6538,119.8913,119.6538,119.8171,6100.0
2014-07-01 12:55:00,161.42,161.44,161.38,161.39,1400.0,119.8023,119.8171,119.7726,119.78,1400.0
2014-07-01 13:00:00,161.38,161.49,161.36,161.49,5900.0,119.7726,119.8542,119.7577,119.8542,5900.0
2014-07-01 13:05:00,161.54,161.57,161.44,161.47,2600.0,119.8913,119.9136,119.8171,119.8394,2600.0
2014-07-01 13:10:00,161.49,161.55,161.37,161.55,9700.0,119.8542,119.8988,119.7652,119.8988,9700.0
2014-07-01 13:15:00,161.55,161.6,161.48,161.56,7300.0,119.8988,119.9359,119.8468,119.9062,7300.0
2014-07-01 13:20:00,161.58,161.76,161.58,161.76,2500.0,119.921,120.0546,119.921,120.0546,2500.0
2014-07-01 13:25:00,161.77,161.77,161.59,161.61,5000.0,120.062,120.062,119.9284,119.9433,5000.0
2014-07-01 13:30:00,161.59,161.6,161.42,161.42,12200.0,119.9284,119.9359,119.8023,119.8023,12200.0
2014-07-01 13:35:00,161.39,161.46,161.35,161.37,5100.0,119.78,119.832,119.7503,119.7652,5100.0
2014-07-01 13:40:00,161.35,161.36,161.29,161.33,4000.0,119.7503,119.7577,119.7058,119.7355,4000.0
2014-07-01 13:45:00,161.32,161.32,161.21,161.25,4600.0,119.7281,119.7281,119.6464,119.6761,4600.0
2014-07-01 13:50:00,161.25,161.3,161.2,161.23,4400.0,119.6761,119.7132,119.639,119.6613,4400.0
2014-07-01 13:55:00,161.18,161.27,161.17,161.27,3900.0,119.6242,119.6909,119.6167,119.6909,3900.0
2014-07-01 14:00:00,161.28,161.35,161.24,161.24,4200.0,119.6984,119.7503,119.6687,119.6687,4200.0
2014-07-01 14:05:00,161.3,161.35,161.3,161.34,3000.0,119.7132,119.7503,119.7132,119.7429,3000.0
2014-07-01 14:10:00,161.34,161.43,161.27,161.27,3800.0,119.7429,119.8097,119.6909,119.6909,3800.0
2014-07-01 14:15:00,161.24,161.3,161.2,161.2,7800.0,119.6687,119.7132,119.639,119.639,7800.0
2014-07-01 14:20:00,161.21,161.26,161.16,161.16,5400.0,119.6464,119.6835,119.6093,119.6093,5400.0
2014-07-01 14:25:00,161.14,161.15,160.96,160.97,6900.0,119.5945,119.6019,119.4609,119.4683,6900.0
2014-07-01 14:30:00,160.96,161.0,160.84,160.89,12200.0,119.4609,119.4906,119.3718,119.4089,12200.0
2014-07-01 14:35:00,160.92,160.92,160.87,160.9,12300.0,119.4312,119.4312,119.3941,119.4163,12300.0
2014-07-01 14:40:00,160.9,160.9,160.74,160.75,9600.0,119.4163,119.4163,119.2976,119.305,9600.0
2014-07-01 14:45:00,160.77,160.8,160.73,160.77,5500.0,119.3199,119.3421,119.2902,119.3199,5500.0
2014-07-01 14:50:00,160.77,160.81,160.68,160.71,13700.0,119.3199,119.3495,119.2531,119.2753,13700.0
2014-07-01 14:55:00,160.69,160.76,160.69,160.76,2300.0,119.2605,119.3124,119.2605,119.3124,2300.0
2014-07-01 15:00:00,160.74,160.82,160.72,160.81,8500.0,119.2976,119.357,119.2827,119.3495,8500.0
2014-07-01 15:05:00,160.81,160.88,160.77,160.86,7300.0,119.3495,119.4015,119.3199,119.3867,7300.0
2014-07-01 15:10:00,160.87,160.9,160.82,160.86,5400.0,119.3941,119.4163,119.357,119.3867,5400.0
2014-07-01 15:15:00,160.86,161.03,160.79,161.03,16900.0,119.3867,119.5128,119.3347,119.5128,16900.0
2014-07-01 15:20:00,161.01,161.05,160.99,161.01,21800.0,119.498,119.5277,119.4831,119.498,21800.0
2014-07-01 15:25:00,161.01,161.03,160.92,160.96,14800.0,119.498,119.5128,119.4312,119.4609,14800.0
2014-07-01 15:30:00,160.94,160.99,160.92,160.93,11200.0,119.446,119.4831,119.4312,119.4386,11200.0
2014-07-01 15:35:00,160.95,161.0,160.95,161.0,13000.0,119.4534,119.4906,119.4534,119.4906,13000.0
2014-07-01 15:40:00,160.99,161.01,160.93,161.01,9700.0,119.4831,119.498,119.4386,119.498,9700.0
2014-07-01 15:45:00,161.01,161.03,160.9,160.9,16100.0,119.498,119.5128,119.4163,119.4163,16100.0
2014-07-01 15:50:00,160.92,160.93,160.69,160.75,34000.0,119.4312,119.4386,119.2605,119.305,34000.0
2014-07-01 15:55:00,160.77,160.81,160.62,160.65,49100.0,119.3199,119.3495,119.2085,119.2308,49100.0
2014-07-02 09:30:00,160.77,160.81,160.15,160.3,20800.0,119.3199,119.3495,118.8597,118.971,20800.0
2014-07-02 09:35:00,160.36,160.88,160.13,160.64,43600.0,119.0156,119.4015,118.8449,119.2234,43600.0
2014-07-02 09:40:00,160.77,160.77,160.13,160.32,17800.0,119.3199,119.3199,118.8449,118.9859,17800.0
2014-07-02 09:45:00,160.19,160.29,160.05,160.05,14800.0,118.8894,118.9636,118.7855,118.7855,14800.0
2014-07-02 09:50:00,160.05,160.05,159.34,159.34,15000.0,118.7855,118.7855,118.2585,118.2585,15000.0
2014-07-02 09:55:00,159.38,159.79,159.35,159.79,18600.0,118.2882,118.5925,118.266,118.5925,18600.0
2014-07-02 10:00:00,159.83,160.11,159.83,160.0,9700.0,118.6222,118.83,118.6222,118.7484,9700.0
2014-07-02 10:05:00,160.0,160.04,159.53,159.6,36700.0,118.7484,118.7781,118.3996,118.4515,36700.0
2014-07-02 10:10:00,159.54,159.78,159.53,159.77,10600.0,118.407,118.5851,118.3996,118.5777,10600.0
2014-07-02 10:15:00,159.75,159.78,159.62,159.73,7300.0,118.5628,118.5851,118.4664,118.548,7300.0
2014-07-02 10:20:00,159.75,159.75,159.68,159.72,7000.0,118.5628,118.5628,118.5109,118.5406,7000.0
2014-07-02 10:25:00,159.72,159.77,159.53,159.58,5500.0,118.5406,118.5777,118.3996,118.4367,5500.0
2014-07-02 10:30:00,159.57,159.6,159.39,159.39,6000.0,118.4292,118.4515,118.2957,118.2957,6000.0
2014-07-02 10:35:00,159.44,159.44,159.16,159.18,13200.0,118.3328,118.3328,118.125,118.1398,13200.0
2014-07-02 10:40:00,159.18,159.33,159.15,159.33,9600.0,118.1398,118.2511,118.1175,118.2511,9600.0
2014-07-02 10:45:00,159.34,159.45,159.33,159.38,8100.0,118.2585,118.3402,118.2511,118.2882,8100.0
2014-07-02 10:50:00,159.38,159.38,159.16,159.21,17900.0,118.2882,118.2882,118.125,118.1621,17900.0
2014-07-02 10:55:00,159.19,159.23,159.09,159.19,14600.0,118.1472,118.1769,118.073,118.1472,14600.0
2014-07-02 11:00:00,159.19,159.37,159.14,159.36,15500.0,118.1472,118.2808,118.1101,118.2734,15500.0
2014-07-02 11:05:00,159.34,159.35,159.05,159.08,10800.0,118.2585,118.266,118.0433,118.0656,10800.0
2014-07-02 11:10:00,159.1,159.17,159.05,159.09,14600.0,118.0804,118.1324,118.0433,118.073,14600.0
2014-07-02 11:15:00,159.09,159.18,159.04,159.06,14900.0,118.073,118.1398,118.0359,118.0507,14900.0
2014-07-02 11:20:00,159.06,159.15,159.06,159.14,9900.0,118.0507,118.1175,118.0507,118.1101,9900.0
2014-07-02 11:25:00,159.13,159.15,159.02,159.04,15300.0,118.1027,118.1175,118.021,118.0359,15300.0
2014-07-02 11:30:00,159.03,159.03,158.69,158.71,33300.0,118.0285,118.0285,117.7761,117.791,33300.0
2014-07-02 11:35:00,158.73,158.74,158.55,158.59,13500.0,117.8058,117.8132,117.6722,117.7019,13500.0
2014-07-02 11:40:00,158.59,158.65,158.41,158.55,30700.0,117.7019,117.7464,117.5683,117.6722,30700.0
2014-07-02 11:45:00,158.58,158.65,158.58,158.59,6500.0,117.6945,117.7464,117.6945,117.7019,6500.0
2014-07-02 11:50:00,158.63,158.65,158.56,158.64,5400.0,117.7316,117.7464,117.6796,117.739,5400.0
2014-07-02 11:55:00,158.64,158.64,158.57,158.6,16100.0,117.739,117.739,117.6871,117.7093,16100.0
2014-07-02 12:00:00,158.61,158.66,158.57,158.66,17700.0,117.7168,117.7539,117.6871,117.7539,17700.0
2014-07-02 12:05:00,158.66,158.66,158.56,158.61,15000.0,117.7539,117.7539,117.6796,117.7168,15000.0
2014-07-02 12:10:00,158.62,158.62,158.48,158.48,8900.0,117.7242,117.7242,117.6203,117.6203,8900.0
2014-07-02 12:15:00,158.51,158.54,158.33,158.43,17300.0,117.6425,117.6648,117.5089,117.5832,17300.0
2014-07-02 12:20:00,158.42,158.43,158.3,158.37,24500.0,117.5757,117.5832,117.4867,117.5386,24500.0
2014-07-02 12:25:00,158.37,158.43,158.23,158.24,17300.0,117.5386,117.5832,117.4347,117.4421,17300.0
2014-07-02 12:30:00,158.26,158.32,158.2,158.25,25000.0,117.457,117.5015,117.4125,117.4496,25000.0
2014-07-02 12:35:00,158.28,158.36,158.25,158.33,8000.0,117.4718,117.5312,117.4496,117.5089,8000.0
2014-07-02 12:40:00,158.33,158.43,158.33,158.43,9500.0,117.5089,117.5832,117.5089,117.5832,9500.0
2014-07-02 12:45:00,158.42,158.48,158.4,158.48,4700.0,117.5757,117.6203,117.5609,117.6203,4700.0
2014-07-02 12:50:00,158.48,158.5,158.33,158.33,10200.0,117.6203,117.6351,117.5089,117.5089,10200.0
2014-07-02 12:55:00,158.32,158.58,158.32,158.58,7900.0,117.5015,117.6945,117.5015,117.6945,7900.0
2014-07-02 13:00:00,158.58,158.62,158.53,158.57,8200.0,117.6945,117.7242,117.6574,117.6871,8200.0
2014-07-02 13:05:00,158.54,158.62,158.49,158.62,9500.0,117.6648,117.7242,117.6277,117.7242,9500.0
2014-07-02 13:10:00,158.65,158.7,158.64,158.7,3600.0,117.7464,117.7836,117.739,117.7836,3600.0
2014-07-02 13:15:00,158.7,158.7,158.65,158.65,3300.0,117.7836,117.7836,117.7464,117.7464,3300.0
2014-07-02 13:20:00,158.67,158.72,158.65,158.66,6500.0,117.7613,117.7984,117.7464,117.7539,6500.0
2014-07-02 13:25:00,158.69,158.74,158.66,158.7,3400.0,117.7761,117.8132,117.7539,117.7836,3400.0
2014-07-02 13:30:00,158.74,158.74,158.71,158.71,6600.0,117.8132,117.8132,117.791,117.791,6600.0
2014-07-02 13:35:00,158.71,158.72,158.68,158.68,4500.0,117.791,117.7984,117.7687,117.7687,4500.0
2014-07-02 13:40:00,158.67,158.72,158.65,158.7,12300.0,117.7613,117.7984,117.7464,117.7836,12300.0
2014-07-02 13:45:00,158.69,158.74,158.69,158.73,6100.0,117.7761,117.8132,117.7761,117.8058,6100.0
2014-07-02 13:50:00,158.74,158.84,158.72,158.76,8800.0,117.8132,117.8875,117.7984,117.8281,8800.0
2014-07-02 13:55:00,158.75,158.77,158.73,158.76,11700.0,117.8207,117.8355,117.8058,117.8281,11700.0
2014-07-02 14:00:00,158.74,158.76,158.66,158.68,8000.0,117.8132,117.8281,117.7539,117.7687,8000.0
2014-07-02 14:05:00,158.68,158.73,158.68,158.69,8400.0,117.7687,117.8058,117.7687,117.7761,8400.0
2014-07-02 14:10:00,158.68,158.73,158.67,158.71,6100.0,117.7687,117.8058,117.7613,117.791,6100.0
2014-07-02 14:15:00,158.69,158.7,158.65,158.68,5900.0,117.7761,117.7836,117.7464,117.7687,5900.0
2014-07-02 14:20:00,158.69,158.7,158.64,158.65,7700.0,117.7761,117.7836,117.739,117.7464,7700.0
2014-07-02 14:25:00,158.66,158.7,158.64,158.7,5500.0,117.7539,117.7836,117.739,117.7836,5500.0
2014-07-02 14:30:00,158.71,158.82,158.7,158.82,9700.0,117.791,117.8726,117.7836,117.8726,9700.0
2014-07-02 14:35:00,158.83,158.83,158.75,158.76,5200.0,117.88,117.88,117.8207,117.8281,5200.0
2014-07-02 14:40:00,158.78,158.78,158.74,158.77,6600.0,117.8429,117.8429,117.8132,117.8355,6600.0
2014-07-02 14:45:00,158.76,158.77,158.72,158.72,6200.0,117.8281,117.8355,117.7984,117.7984,6200.0
2014-07-02 14:50:00,158.72,158.76,158.72,158.74,5900.0,117.7984,117.8281,117.7984,117.8132,5900.0
2014-07-02 14:55:00,158.75,158.77,158.72,158.73,9500.0,117.8207,117.8355,117.7984,117.8058,9500.0
2014-07-02 15:00:00,158.74,158.77,158.72,158.74,6800.0,117.8132,117.8355,117.7984,117.8132,6800.0
2014-07-02 15:05:00,158.75,158.78,158.7,158.72,14400.0,117.8207,117.8429,117.7836,117.7984,14400.0
2014-07-02 15:10:00,158.71,158.73,158.65,158.66,13600.0,117.791,117.8058,117.7464,117.7539,13600.0
2014-07-02 15:15:00,158.66,158.7,158.62,158.67,11500.0,117.7539,117.7836,117.7242,117.7613,11500.0
2014-07-02 15:20:00,158.66,158.7,158.63,158.63,8100.0,117.7539,117.7836,117.7316,117.7316,8100.0
2014-07-02 15:25:00,158.63,158.72,158.63,158.7,11900.0,117.7316,117.7984,117.7316,117.7836,11900.0
2014-07-02 15:30:00,158.72,158.8,158.71,158.79,31600.0,117.7984,117.8578,117.791,117.8503,31600.0
2014-07-02 15:35:00,158.79,158.8,158.75,158.77,25100.0,117.8503,117.8578,117.8207,117.8355,25100.0
2014-07-02 15:40:00,158.77,158.8,158.75,158.75,11500.0,117.8355,117.8578,117.8207,117.8207,11500.0
2014-07-02 15:45:00,158.77,158.81,158.75,158.76,24200.0,117.8355,117.8652,117.8207,117.8281,24200.0
2014-07-02 15:50:00,158.77,158.83,158.77,158.81,30200.0,117.8355,117.88,117.8355,117.8652,30200.0
2014-07-02 15:55:00,158.82,159.0,158.82,158.98,45700.0,117.8726,118.0062,117.8726,117.9914,45700.0
2014-07-03 09:30:00,159.8,159.84,159.11,159.77,42100.0,118.5999,118.6296,118.0878,118.5777,42100.0
2014-07-03 09:35:00,159.78,159.95,159.53,159.54,12400.0,118.5851,118.7113,118.3996,118.407,12400.0
2014-07-03 09:40:00,159.54,159.96,159.53,159.61,12500.0,118.407,118.7187,118.3996,118.4589,12500.0
2014-07-03 09:45:00,159.64,159.93,159.64,159.8,11900.0,118.4812,118.6964,118.4812,118.5999,11900.0
2014-07-03 09:50:00,159.89,160.34,159.87,160.25,19900.0,118.6667,119.0007,118.6519,118.9339,19900.0
2014-07-03 09:55:00,160.23,160.38,159.94,160.02,15500.0,118.9191,119.0304,118.7039,118.7632,15500.0
2014-07-03 10:00:00,160.0,160.14,159.8,160.02,16200.0,118.7484,118.8523,118.5999,118.7632,16200.0
2014-07-03 10:05:00,160.04,160.26,159.86,159.89,18600.0,118.7781,118.9413,118.6445,118.6667,18600.0
2014-07-03 10:10:00,159.93,160.07,159.85,160.06,9400.0,118.6964,118.8003,118.6371,118.7929,9400.0
2014-07-03 10:15:00,160.06,160.17,160.02,160.14,12900.0,118.7929,118.8746,118.7632,118.8523,12900.0
2014-07-03 10:20:00,160.09,160.18,159.78,159.84,10400.0,118.8152,118.882,118.5851,118.6296,10400.0
2014-07-03 10:25:00,159.85,159.89,159.71,159.72,4700.0,118.6371,118.6667,118.5331,118.5406,4700.0
2014-07-03 10:30:00,159.72,159.86,159.69,159.86,7200.0,118.5406,118.6445,118.5183,118.6445,7200.0
2014-07-03 10:35:00,159.86,159.87,159.62,159.62,8700.0,118.6445,118.6519,118.4664,118.4664,8700.0
2014-07-03 10:40:00,159.63,159.8,159.62,159.73,5700.0,118.4738,118.5999,118.4664,118.548,5700.0
2014-07-03 10:45:00,159.71,159.95,159.69,159.78,7500.0,118.5331,118.7113,118.5183,118.5851,7500.0
2014-07-03 10:50:00,159.84,159.92,159.8,159.92,2400.0,118.6296,118.689,118.5999,118.689,2400.0
2014-07-03 10:55:00,159.89,159.91,159.65,159.68,4800.0,118.6667,118.6816,118.4886,118.5109,4800.0
2014-07-03 11:00:00,159.68,159.88,159.68,159.78,6900.0,118.5109,118.6593,118.5109,118.5851,6900.0
2014-07-03 11:05:00,159.79,160.0,159.76,160.0,7200.0,118.5925,118.7484,118.5703,118.7484,7200.0
2014-07-03 11:10:00,159.99,160.02,159.96,159.96,7300.0,118.741,118.7632,118.7187,118.7187,7300.0
2014-07-03 11:15:00,159.93,159.97,159.88,159.94,5500.0,118.6964,118.7261,118.6593,118.7039,5500.0
2014-07-03 11:20:00,159.93,159.97,159.83,159.84,6200.0,118.6964,118.7261,118.6222,118.6296,6200.0
2014-07-03 11:25:00,159.87,160.03,159.87,160.0,7300.0,118.6519,118.7706,118.6519,118.7484,7300.0
2014-07-03 11:30:00,160.02,160.11,160.02,160.08,5100.0,118.7632,118.83,118.7632,118.8078,5100.0
2014-07-03 11:35:00,160.05,160.1,159.98,160.1,8900.0,118.7855,118.8226,118.7335,118.8226,8900.0
2014-07-03 11:40:00,160.07,160.11,159.95,159.98,6300.0,118.8003,118.83,118.7113,118.7335,6300.0
2014-07-03 11:45:00,160.01,160.1,160.0,160.08,2800.0,118.7558,118.8226,118.7484,118.8078,2800.0
2014-07-03 11:50:00,160.05,160.11,160.03,160.03,4500.0,118.7855,118.83,118.7706,118.7706,4500.0
2014-07-03 11:55:00,160.03,160.07,160.0,160.02,3500.0,118.7706,118.8003,118.7484,118.7632,3500.0
2014-07-03 12:00:00,160.02,160.11,160.02,160.06,8500.0,118.7632,118.83,118.7632,118.7929,8500.0
2014-07-03 12:05:00,160.08,160.08,159.98,160.06,8900.0,118.8078,118.8078,118.7335,118.7929,8900.0
2014-07-03 12:10:00,160.08,160.13,160.03,160.04,8700.0,118.8078,118.8449,118.7706,118.7781,8700.0
2014-07-03 12:15:00,160.06,160.1,159.96,159.97,6400.0,118.7929,118.8226,118.7187,118.7261,6400.0
2014-07-03 12:20:00,159.96,159.96,159.87,159.91,5400.0,118.7187,118.7187,118.6519,118.6816,5400.0
2014-07-03 12:25:00,159.89,160.01,159.89,159.98,7600.0,118.6667,118.7558,118.6667,118.7335,7600.0
2014-07-03 12:30:00,159.96,160.0,159.84,159.91,7000.0,118.7187,118.7484,118.6296,118.6816,7000.0
2014-07-03 12:35:00,159.89,159.9,159.81,159.81,12200.0,118.6667,118.6742,118.6074,118.6074,12200.0
2014-07-03 12:40:00,159.8,159.81,159.73,159.76,6300.0,118.5999,118.6074,118.548,118.5703,6300.0
2014-07-03 12:45:00,159.77,159.9,159.77,159.77,11100.0,118.5777,118.6742,118.5777,118.5777,11100.0
2014-07-03 12:50:00,159.76,159.88,159.74,159.85,14700.0,118.5703,118.6593,118.5554,118.6371,14700.0
2014-07-03 12:55:00,159.87,159.94,159.7,159.82,32100.0,118.6519,118.7039,118.5257,118.6148,32100.0
2014-07-07 09:30:00,159.25,159.71,158.82,158.82,40300.0,118.1917,118.5331,117.8726,117.8726,40300.0
2014-07-07 09:35:00,158.8,158.8,158.17,158.22,20900.0,117.8578,117.8578,117.3902,117.4273,20900.0
2014-07-07 09:40:00,158.18,158.38,158.01,158.38,26800.0,117.3976,117.5461,117.2714,117.5461,26800.0
2014-07-07 09:45:00,158.33,158.47,158.1,158.1,17100.0,117.5089,117.6128,117.3382,117.3382,17100.0
2014-07-07 09:50:00,158.18,158.2,158.02,158.16,13800.0,117.3976,117.4125,117.2789,117.3828,13800.0
2014-07-07 09:55:00,158.16,158.16,157.77,157.79,21800.0,117.3828,117.3828,117.0933,117.1082,21800.0
2014-07-07 10:00:00,157.79,157.87,157.71,157.8,10300.0,117.1082,117.1675,117.0488,117.1156,10300.0
2014-07-07 10:05:00,157.8,157.92,157.72,157.82,13300.0,117.1156,117.2047,117.0562,117.1304,13300.0
2014-07-07 10:10:00,157.82,158.15,157.81,158.11,8500.0,117.1304,117.3754,117.123,117.3457,8500.0
2014-07-07 10:15:00,158.09,158.12,158.03,158.06,11900.0,117.3308,117.3531,117.2863,117.3086,11900.0
2014-07-07 10:20:00,158.08,158.15,158.02,158.03,9300.0,117.3234,117.3754,117.2789,117.2863,9300.0
2014-07-07 10:25:00,158.08,158.12,158.04,158.07,9300.0,117.3234,117.3531,117.2937,117.316,9300.0
2014-07-07 10:30:00,158.06,158.06,157.91,157.97,22300.0,117.3086,117.3086,117.1972,117.2418,22300.0
2014-07-07 10:35:00,157.95,158.02,157.92,158.01,10500.0,117.2269,117.2789,117.2047,117.2714,10500.0
2014-07-07 10:40:00,158.03,158.18,158.0,158.15,7600.0,117.2863,117.3976,117.264,117.3754,7600.0
2014-07-07 10:45:00,158.15,158.22,158.07,158.22,8600.0,117.3754,117.4273,117.316,117.4273,8600.0
2014-07-07 10:50:00,158.22,158.39,158.22,158.29,7600.0,117.4273,117.5535,117.4273,117.4793,7600.0
2014-07-07 10:55:00,158.31,158.31,158.04,158.12,5400.0,117.4941,117.4941,117.2937,117.3531,5400.0
2014-07-07 11:00:00,158.09,158.22,158.0,158.22,8600.0,117.3308,117.4273,117.264,117.4273,8600.0
2014-07-07 11:05:00,158.22,158.34,158.17,158.17,4600.0,117.4273,117.5164,117.3902,117.3902,4600.0
2014-07-07 11:10:00,158.14,158.34,158.14,158.28,5000.0,117.3679,117.5164,117.3679,117.4718,5000.0
2014-07-07 11:15:00,158.28,158.35,158.27,158.33,3500.0,117.4718,117.5238,117.4644,117.5089,3500.0
2014-07-07 11:20:00,158.35,158.38,158.3,158.38,4800.0,117.5238,117.5461,117.4867,117.5461,4800.0
2014-07-07 11:25:00,158.37,158.37,158.2,158.2,6900.0,117.5386,117.5386,117.4125,117.4125,6900.0
2014-07-07 11:30:00,158.23,158.25,158.12,158.17,7800.0,117.4347,117.4496,117.3531,117.3902,7800.0
2014-07-07 11:35:00,158.16,158.23,158.15,158.15,6400.0,117.3828,117.4347,117.3754,117.3754,6400.0
2014-07-07 11:40:00,158.15,158.19,158.09,158.09,3500.0,117.3754,117.405,117.3308,117.3308,3500.0
2014-07-07 11:45:00,158.1,158.19,158.04,158.07,6500.0,117.3382,117.405,117.2937,117.316,6500.0
2014-07-07 11:50:00,158.05,158.16,158.05,158.15,8800.0,117.3011,117.3828,117.3011,117.3754,8800.0
2014-07-07 11:55:00,158.14,158.41,158.14,158.39,6000.0,117.3679,117.5683,117.3679,117.5535,6000.0
2014-07-07 12:00:00,158.41,158.73,158.39,158.73,10300.0,117.5683,117.8058,117.5535,117.8058,10300.0
2014-07-07 12:05:00,158.67,158.7,158.5,158.52,9000.0,117.7613,117.7836,117.6351,117.65,9000.0
2014-07-07 12:10:00,158.58,158.61,158.52,158.6,2500.0,117.6945,117.7168,117.65,117.7093,2500.0
2014-07-07 12:15:00,158.6,158.61,158.4,158.4,4200.0,117.7093,117.7168,117.5609,117.5609,4200.0
2014-07-07 12:20:00,158.41,158.54,158.41,158.54,4500.0,117.5683,117.6648,117.5683,117.6648,4500.0
2014-07-07 12:25:00,158.56,158.6,158.51,158.55,3300.0,117.6796,117.7093,117.6425,117.6722,3300.0
2014-07-07 12:30:00,158.55,158.58,158.49,158.49,3300.0,117.6722,117.6945,117.6277,117.6277,3300.0
2014-07-07 12:35:00,158.47,158.51,158.38,158.38,3800.0,117.6128,117.6425,117.5461,117.5461,3800.0
2014-07-07 12:40:00,158.38,158.46,158.38,158.4,3200.0,117.5461,117.6054,117.5461,117.5609,3200.0
2014-07-07 12:45:00,158.41,158.45,158.31,158.31,7600.0,117.5683,117.598,117.4941,117.4941,7600.0
2014-07-07 12:50:00,158.31,158.36,158.29,158.3,5400.0,117.4941,117.5312,117.4793,117.4867,5400.0
2014-07-07 12:55:00,158.3,158.37,158.3,158.33,2500.0,117.4867,117.5386,117.4867,117.5089,2500.0
2014-07-07 13:00:00,158.35,158.37,158.32,158.33,4700.0,117.5238,117.5386,117.5015,117.5089,4700.0
2014-07-07 13:05:00,158.33,158.33,158.23,158.23,2600.0,117.5089,117.5089,117.4347,117.4347,2600.0
2014-07-07 13:10:00,158.24,158.34,158.24,158.34,3400.0,117.4421,117.5164,117.4421,117.5164,3400.0
2014-07-07 13:15:00,158.33,158.36,158.31,158.34,2200.0,117.5089,117.5312,117.4941,117.5164,2200.0
2014-07-07 13:20:00,158.33,158.35,158.32,158.35,1100.0,117.5089,117.5238,117.5015,117.5238,1100.0
2014-07-07 13:25:00,158.35,158.37,158.33,158.34,4000.0,117.5238,117.5386,117.5089,117.5164,4000.0
2014-07-07 13:30:00,158.33,158.35,158.24,158.25,9900.0,117.5089,117.5238,117.4421,117.4496,9900.0
2014-07-07 13:35:00,158.25,158.25,158.12,158.12,7800.0,117.4496,117.4496,117.3531,117.3531,7800.0
2014-07-07 13:40:00,158.12,158.38,158.12,158.34,5200.0,117.3531,117.5461,117.3531,117.5164,5200.0
2014-07-07 13:45:00,158.34,158.38,158.32,158.34,9600.0,117.5164,117.5461,117.5015,117.5164,9600.0
2014-07-07 13:50:00,158.35,158.43,158.33,158.43,3600.0,117.5238,117.5832,117.5089,117.5832,3600.0
2014-07-07 13:55:00,158.4,158.44,158.37,158.4,5900.0,117.5609,117.5906,117.5386,117.5609,5900.0
2014-07-07 14:00:00,158.41,158.42,158.36,158.42,3600.0,117.5683,117.5757,117.5312,117.5757,3600.0
2014-07-07 14:05:00,158.43,158.44,158.41,158.43,7200.0,117.5832,117.5906,117.5683,117.5832,7200.0
2014-07-07 14:10:00,158.43,158.44,158.4,158.44,6900.0,117.5832,117.5906,117.5609,117.5906,6900.0
2014-07-07 14:15:00,158.43,158.67,158.43,158.65,13400.0,117.5832,117.7613,117.5832,117.7464,13400.0
2014-07-07 14:20:00,158.63,158.63,158.5,158.53,8100.0,117.7316,117.7316,117.6351,117.6574,8100.0
2014-07-07 14:25:00,158.51,158.51,158.42,158.42,7500.0,117.6425,117.6425,117.5757,117.5757,7500.0
2014-07-07 14:30:00,158.44,158.45,158.21,158.21,8300.0,117.5906,117.598,117.4199,117.4199,8300.0
2014-07-07 14:35:00,158.22,158.25,158.2,158.23,3300.0,117.4273,117.4496,117.4125,117.4347,3300.0
2014-07-07 14:40:00,158.27,158.33,158.23,158.28,3400.0,117.4644,117.5089,117.4347,117.4718,3400.0
2014-07-07 14:45:00,158.27,158.28,158.25,158.27,3000.0,117.4644,117.4718,117.4496,117.4644,3000.0
2014-07-07 14:50:00,158.26,158.35,158.22,158.35,5100.0,117.457,117.5238,117.4273,117.5238,5100.0
2014-07-07 14:55:00,158.33,158.33,158.27,158.28,4900.0,117.5089,117.5089,117.4644,117.4718,4900.0
2014-07-07 15:00:00,158.27,158.34,158.27,158.3,5100.0,117.4644,117.5164,117.4644,117.4867,5100.0
2014-07-07 15:05:00,158.29,158.34,158.25,158.27,8500.0,117.4793,117.5164,117.4496,117.4644,8500.0
2014-07-07 15:10:00,158.26,158.27,158.16,158.19,5400.0,117.457,117.4644,117.3828,117.405,5400.0
2014-07-07 15:15:00,158.19,158.29,158.18,158.21,3700.0,117.405,117.4793,117.3976,117.4199,3700.0
2014-07-07 15:20:00,158.22,158.22,158.15,158.21,9800.0,117.4273,117.4273,117.3754,117.4199,9800.0
2014-07-07 15:25:00,158.21,158.24,158.16,158.2,9200.0,117.4199,117.4421,117.3828,117.4125,9200.0
2014-07-07 15:30:00,158.2,158.22,158.14,158.14,12200.0,117.4125,117.4273,117.3679,117.3679,12200.0
2014-07-07 15:35:00,158.14,158.2,158.06,158.06,12400.0,117.3679,117.4125,117.3086,117.3086,12400.0
2014-07-07 15:40:00,158.08,158.13,158.02,158.03,16200.0,117.3234,117.3605,117.2789,117.2863,16200.0
2014-07-07 15:45:00,158.04,158.13,158.01,158.03,21100.0,117.2937,117.3605,117.2714,117.2863,21100.0
2014-07-07 15:50:00,158.03,158.11,158.03,158.07,31600.0,117.2863,117.3457,117.2863,117.316,31600.0
2014-07-07 15:55:00,158.08,158.3,158.08,158.29,38400.0,117.3234,117.4867,117.3234,117.4793,38400.0
2014-07-08 09:30:00,158.44,158.44,158.0,158.1,24200.0,117.5906,117.5906,117.264,117.3382,24200.0
2014-07-08 09:35:00,158.1,158.18,157.78,157.93,14900.0,117.3382,117.3976,117.1007,117.2121,14900.0
2014-07-08 09:40:00,157.88,158.11,157.7,158.11,5700.0,117.175,117.3457,117.0414,117.3457,5700.0
2014-07-08 09:45:00,158.13,158.13,157.76,157.76,4300.0,117.3605,117.3605,117.0859,117.0859,4300.0
2014-07-08 09:50:00,157.75,157.79,157.62,157.67,5900.0,117.0785,117.1082,116.982,117.0191,5900.0
2014-07-08 09:55:00,157.68,157.82,157.51,157.81,10500.0,117.0265,117.1304,116.9004,117.123,10500.0
2014-07-08 10:00:00,157.77,157.83,157.33,157.41,17100.0,117.0933,117.1379,116.7668,116.8261,17100.0
2014-07-08 10:05:00,157.33,157.49,157.33,157.44,9500.0,116.7668,116.8855,116.7668,116.8484,9500.0
2014-07-08 10:10:00,157.41,157.56,157.41,157.47,8300.0,116.8261,116.9375,116.8261,116.8707,8300.0
2014-07-08 10:15:00,157.44,157.57,157.33,157.37,8300.0,116.8484,116.9449,116.7668,116.7965,8300.0
2014-07-08 10:20:00,157.35,157.35,157.22,157.22,7400.0,116.7816,116.7816,116.6851,116.6851,7400.0
2014-07-08 10:25:00,157.22,157.36,157.2,157.32,8000.0,116.6851,116.789,116.6703,116.7593,8000.0
2014-07-08 10:30:00,157.28,157.29,157.11,157.23,8600.0,116.7297,116.7371,116.6035,116.6925,8600.0
2014-07-08 10:35:00,157.22,157.29,157.18,157.25,6000.0,116.6851,116.7371,116.6554,116.7074,6000.0
2014-07-08 10:40:00,157.3,157.37,157.18,157.24,6900.0,116.7445,116.7965,116.6554,116.7,6900.0
2014-07-08 10:45:00,157.23,157.44,157.19,157.44,9000.0,116.6925,116.8484,116.6629,116.8484,9000.0
2014-07-08 10:50:00,157.44,157.48,157.36,157.43,6100.0,116.8484,116.8781,116.789,116.841,6100.0
2014-07-08 10:55:00,157.42,157.5,157.37,157.43,7900.0,116.8336,116.8929,116.7965,116.841,7900.0
2014-07-08 11:00:00,157.44,157.46,157.27,157.31,9000.0,116.8484,116.8633,116.7222,116.7519,9000.0
2014-07-08 11:05:00,157.32,157.34,157.18,157.27,8000.0,116.7593,116.7742,116.6554,116.7222,8000.0
2014-07-08 11:10:00,157.24,157.37,157.17,157.34,10900.0,116.7,116.7965,116.648,116.7742,10900.0
2014-07-08 11:15:00,157.35,157.35,157.28,157.32,12700.0,116.7816,116.7816,116.7297,116.7593,12700.0
2014-07-08 11:20:00,157.32,157.37,157.25,157.25,12300.0,116.7593,116.7965,116.7074,116.7074,12300.0
2014-07-08 11:25:00,157.24,157.31,157.17,157.22,23900.0,116.7,116.7519,116.648,116.6851,23900.0
2014-07-08 11:30:00,157.19,157.32,157.16,157.19,12500.0,116.6629,116.7593,116.6406,116.6629,12500.0
2014-07-08 11:35:00,157.21,157.31,157.09,157.29,6800.0,116.6777,116.7519,116.5886,116.7371,6800.0
2014-07-08 11:40:00,157.31,157.31,157.18,157.18,11700.0,116.7519,116.7519,116.6554,116.6554,11700.0
2014-07-08 11:45:00,157.2,157.33,157.16,157.33,10000.0,116.6703,116.7668,116.6406,116.7668,10000.0
2014-07-08 11:50:00,157.31,157.33,157.12,157.12,8200.0,116.7519,116.7668,116.6109,116.6109,8200.0
2014-07-08 11:55:00,157.16,157.27,157.12,157.24,4400.0,116.6406,116.7222,116.6109,116.7,4400.0
2014-07-08 12:00:00,157.22,157.3,157.18,157.25,4300.0,116.6851,116.7445,116.6554,116.7074,4300.0
2014-07-08 12:05:00,157.25,157.26,157.15,157.18,5200.0,116.7074,116.7148,116.6332,116.6554,5200.0
2014-07-08 12:10:00,157.21,157.23,157.06,157.08,7900.0,116.6777,116.6925,116.5664,116.5812,7900.0
2014-07-08 12:15:00,157.06,157.11,156.96,157.07,12900.0,116.5664,116.6035,116.4922,116.5738,12900.0
2014-07-08 12:20:00,157.05,157.21,157.03,157.18,9100.0,116.559,116.6777,116.5441,116.6554,9100.0
2014-07-08 12:25:00,157.2,157.28,157.18,157.2,4400.0,116.6703,116.7297,116.6554,116.6703,4400.0
2014-07-08 12:30:00,157.19,157.31,157.18,157.2,10100.0,116.6629,116.7519,116.6554,116.6703,10100.0
2014-07-08 12:35:00,157.18,157.2,157.1,157.11,3600.0,116.6554,116.6703,116.5961,116.6035,3600.0
2014-07-08 12:40:00,157.11,157.29,157.07,157.28,3300.0,116.6035,116.7371,116.5738,116.7297,3300.0
2014-07-08 12:45:00,157.24,157.24,157.13,157.13,1700.0,116.7,116.7,116.6183,116.6183,1700.0
2014-07-08 12:50:00,157.17,157.32,157.17,157.32,2300.0,116.648,116.7593,116.648,116.7593,2300.0
2014-07-08 12:55:00,157.32,157.32,157.22,157.28,2800.0,116.7593,116.7593,116.6851,116.7297,2800.0
2014-07-08 13:00:00,157.28,157.28,157.19,157.19,1700.0,116.7297,116.7297,116.6629,116.6629,1700.0
2014-07-08 13:05:00,157.18,157.28,157.17,157.28,4800.0,116.6554,116.7297,116.648,116.7297,4800.0
2014-07-08 13:10:00,157.29,157.5,157.29,157.49,5900.0,116.7371,116.8929,116.7371,116.8855,5900.0
2014-07-08 13:15:00,157.5,157.58,157.48,157.58,3800.0,116.8929,116.9523,116.8781,116.9523,3800.0
2014-07-08 13:20:00,157.58,157.61,157.53,157.61,2700.0,116.9523,116.9746,116.9152,116.9746,2700.0
2014-07-08 13:25:00,157.6,157.62,157.5,157.5,7100.0,116.9672,116.982,116.8929,116.8929,7100.0
2014-07-08 13:30:00,157.51,157.59,157.51,157.57,2800.0,116.9004,116.9597,116.9004,116.9449,2800.0
2014-07-08 13:35:00,157.58,157.66,157.51,157.57,3800.0,116.9523,117.0117,116.9004,116.9449,3800.0
2014-07-08 13:40:00,157.56,157.66,157.55,157.65,4100.0,116.9375,117.0117,116.93,117.0043,4100.0
2014-07-08 13:45:00,157.67,157.68,157.4,157.48,17900.0,117.0191,117.0265,116.8187,116.8781,17900.0
2014-07-08 13:50:00,157.49,157.64,157.49,157.61,3200.0,116.8855,116.9968,116.8855,116.9746,3200.0
2014-07-08 13:55:00,157.63,157.64,157.59,157.64,4800.0,116.9894,116.9968,116.9597,116.9968,4800.0
2014-07-08 14:00:00,157.65,157.65,157.52,157.56,4100.0,117.0043,117.0043,116.9078,116.9375,4100.0
2014-07-08 14:05:00,157.53,157.53,157.32,157.37,6700.0,116.9152,116.9152,116.7593,116.7965,6700.0
2014-07-08 14:10:00,157.34,157.44,157.27,157.43,5800.0,116.7742,116.8484,116.7222,116.841,5800.0
2014-07-08 14:15:00,157.39,157.41,157.28,157.29,3100.0,116.8113,116.8261,116.7297,116.7371,3100.0
2014-07-08 14:20:00,157.28,157.4,157.28,157.4,3600.0,116.7297,116.8187,116.7297,116.8187,3600.0
2014-07-08 14:25:00,157.39,157.46,157.28,157.32,4100.0,116.8113,116.8633,116.7297,116.7593,4100.0
2014-07-08 14:30:00,157.35,157.45,157.26,157.27,4300.0,116.7816,116.8558,116.7148,116.7222,4300.0
2014-07-08 14:35:00,157.3,157.36,157.29,157.34,3900.0,116.7445,116.789,116.7371,116.7742,3900.0
2014-07-08 14:40:00,157.31,157.41,157.28,157.4,4800.0,116.7519,116.8261,116.7297,116.8187,4800.0
2014-07-08 14:45:00,157.37,157.37,157.28,157.28,5100.0,116.7965,116.7965,116.7297,116.7297,5100.0
2014-07-08 14:50:00,157.31,157.35,157.24,157.28,8800.0,116.7519,116.7816,116.7,116.7297,8800.0
2014-07-08 14:55:00,157.28,157.35,157.25,157.26,3700.0,116.7297,116.7816,116.7074,116.7148,3700.0
2014-07-08 15:00:00,157.26,157.26,157.09,157.14,3900.0,116.7148,116.7148,116.5886,116.6258,3900.0
2014-07-08 15:05:00,157.15,157.19,157.15,157.15,4900.0,116.6332,116.6629,116.6332,116.6332,4900.0
2014-07-08 15:10:00,157.14,157.19,157.14,157.18,4200.0,116.6258,116.6629,116.6258,116.6554,4200.0
2014-07-08 15:15:00,157.17,157.38,157.17,157.33,26200.0,116.648,116.8039,116.648,116.7668,26200.0
2014-07-08 15:20:00,157.31,157.37,157.29,157.34,4600.0,116.7519,116.7965,116.7371,116.7742,4600.0
2014-07-08 15:25:00,157.37,157.44,157.31,157.36,8000.0,116.7965,116.8484,116.7519,116.789,8000.0
2014-07-08 15:30:00,157.33,157.4,157.31,157.33,10600.0,116.7668,116.8187,116.7519,116.7668,10600.0
2014-07-08 15:35:00,157.32,157.37,157.29,157.33,10700.0,116.7593,116.7965,116.7371,116.7668,10700.0
2014-07-08 15:40:00,157.32,157.33,157.21,157.26,10500.0,116.7593,116.7668,116.6777,116.7148,10500.0
2014-07-08 15:45:00,157.26,157.3,157.2,157.2,15100.0,116.7148,116.7445,116.6703,116.6703,15100.0
2014-07-08 15:50:00,157.22,157.25,157.13,157.14,18200.0,116.6851,116.7074,116.6183,116.6258,18200.0
2014-07-08 15:55:00,157.13,157.28,157.1,157.24,41300.0,116.6183,116.7297,116.5961,116.7,41300.0
2014-07-09 09:30:00,158.12,158.64,157.94,158.62,25900.0,117.3531,117.739,117.2195,117.7242,25900.0
2014-07-09 09:35:00,158.6,158.73,158.23,158.61,10100.0,117.7093,117.8058,117.4347,117.7168,10100.0
2014-07-09 09:40:00,158.57,158.63,157.87,157.87,10700.0,117.6871,117.7316,117.1675,117.1675,10700.0
2014-07-09 09:45:00,157.9,158.15,157.83,157.96,8500.0,117.1898,117.3754,117.1379,117.2343,8500.0
2014-07-09 09:50:00,158.01,158.06,157.7,158.0,8500.0,117.2714,117.3086,117.0414,117.264,8500.0
2014-07-09 09:55:00,158.07,158.07,157.81,157.87,6600.0,117.316,117.316,117.123,117.1675,6600.0
2014-07-09 10:00:00,157.91,158.05,157.7,157.91,12300.0,117.1972,117.3011,117.0414,117.1972,12300.0
2014-07-09 10:05:00,157.99,158.1,157.83,158.02,5500.0,117.2566,117.3382,117.1379,117.2789,5500.0
2014-07-09 10:10:00,157.98,158.08,157.85,157.85,5100.0,117.2492,117.3234,117.1527,117.1527,5100.0
2014-07-09 10:15:00,157.85,157.93,157.82,157.91,10200.0,117.1527,117.2121,117.1304,117.1972,10200.0
2014-07-09 10:20:00,157.87,157.95,157.7,157.76,18100.0,117.1675,117.2269,117.0414,117.0859,18100.0
2014-07-09 10:25:00,157.8,157.91,157.75,157.75,12600.0,117.1156,117.1972,117.0785,117.0785,12600.0
2014-07-09 10:30:00,157.79,157.89,157.63,157.89,3100.0,117.1082,117.1824,116.9894,117.1824,3100.0
2014-07-09 10:35:00,157.82,157.84,157.7,157.82,4200.0,117.1304,117.1453,117.0414,117.1304,4200.0
2014-07-09 10:40:00,157.85,157.88,157.74,157.88,3200.0,117.1527,117.175,117.0711,117.175,3200.0
2014-07-09 10:45:00,157.9,157.99,157.84,157.93,5600.0,117.1898,117.2566,117.1453,117.2121,5600.0
2014-07-09 10:50:00,157.88,157.91,157.74,157.74,3000.0,117.175,117.1972,117.0711,117.0711,3000.0
2014-07-09 10:55:00,157.75,157.75,157.55,157.55,5400.0,117.0785,117.0785,116.93,116.93,5400.0
2014-07-09 11:00:00,157.57,157.65,157.51,157.63,3300.0,116.9449,117.0043,116.9004,116.9894,3300.0
2014-07-09 11:05:00,157.7,157.82,157.69,157.79,6400.0,117.0414,117.1304,117.034,117.1082,6400.0
2014-07-09 11:10:00,157.8,157.8,157.43,157.48,7500.0,117.1156,117.1156,116.841,116.8781,7500.0
2014-07-09 11:15:00,157.54,157.6,157.47,157.6,4900.0,116.9226,116.9672,116.8707,116.9672,4900.0
2014-07-09 11:20:00,157.61,157.77,157.6,157.76,3600.0,116.9746,117.0933,116.9672,117.0859,3600.0
2014-07-09 11:25:00,157.75,157.81,157.7,157.79,6900.0,117.0785,117.123,117.0414,117.1082,6900.0
2014-07-09 11:30:00,157.79,157.94,157.79,157.87,4800.0,117.1082,117.2195,117.1082,117.1675,4800.0
2014-07-09 11:35:00,157.86,157.86,157.68,157.77,3000.0,117.1601,117.1601,117.0265,117.0933,3000.0
2014-07-09 11:40:00,157.75,157.79,157.7,157.79,5000.0,117.0785,117.1082,117.0414,117.1082,5000.0
2014-07-09 11:45:00,157.85,157.89,157.85,157.89,2600.0,117.1527,117.1824,117.1527,117.1824,2600.0
2014-07-09 11:50:00,157.85,157.85,157.78,157.83,1700.0,117.1527,117.1527,117.1007,117.1379,1700.0
2014-07-09 11:55:00,157.88,157.91,157.8,157.82,4800.0,117.175,117.1972,117.1156,117.1304,4800.0
2014-07-09 12:00:00,157.86,157.86,157.75,157.83,2700.0,117.1601,117.1601,117.0785,117.1379,2700.0
2014-07-09 12:05:00,157.86,157.88,157.8,157.88,2100.0,117.1601,117.175,117.1156,117.175,2100.0
2014-07-09 12:10:00,157.88,157.9,157.84,157.89,3000.0,117.175,117.1898,117.1453,117.1824,3000.0
2014-07-09 12:15:00,157.9,157.92,157.73,157.74,4600.0,117.1898,117.2047,117.0636,117.0711,4600.0
2014-07-09 12:20:00,157.77,158.02,157.77,158.02,5300.0,117.0933,117.2789,117.0933,117.2789,5300.0
2014-07-09 12:25:00,158.03,158.04,157.95,158.03,4900.0,117.2863,117.2937,117.2269,117.2863,4900.0
2014-07-09 12:30:00,158.06,158.07,157.98,158.06,5400.0,117.3086,117.316,117.2492,117.3086,5400.0
2014-07-09 12:35:00,158.09,158.11,158.06,158.09,6200.0,117.3308,117.3457,117.3086,117.3308,6200.0
2014-07-09 12:40:00,158.09,158.17,158.02,158.06,7100.0,117.3308,117.3902,117.2789,117.3086,7100.0
2014-07-09 12:45:00,158.07,158.07,158.02,158.03,6200.0,117.316,117.316,117.2789,117.2863,6200.0
2014-07-09 12:50:00,158.02,158.06,157.93,157.94,2500.0,117.2789,117.3086,117.2121,117.2195,2500.0
2014-07-09 12:55:00,157.93,157.94,157.91,157.94,3900.0,117.2121,117.2195,117.1972,117.2195,3900.0
2014-07-09 13:00:00,157.94,157.99,157.94,157.98,2900.0,117.2195,117.2566,117.2195,117.2492,2900.0
2014-07-09 13:05:00,157.98,157.98,157.88,157.91,3000.0,117.2492,117.2492,117.175,117.1972,3000.0
2014-07-09 13:10:00,157.89,157.9,157.79,157.89,7300.0,117.1824,117.1898,117.1082,117.1824,7300.0
2014-07-09 13:15:00,157.89,157.94,157.81,157.81,10400.0,117.1824,117.2195,117.123,117.123,10400.0
2014-07-09 13:20:00,157.82,157.83,157.74,157.78,3700.0,117.1304,117.1379,117.0711,117.1007,3700.0
2014-07-09 13:25:00,157.75,157.76,157.66,157.68,4600.0,117.0785,117.0859,117.0117,117.0265,4600.0
2014-07-09 13:30:00,157.68,157.72,157.66,157.7,5600.0,117.0265,117.0562,117.0117,117.0414,5600.0
2014-07-09 13:35:00,157.72,157.76,157.7,157.73,5500.0,117.0562,117.0859,117.0414,117.0636,5500.0
2014-07-09 13:40:00,157.74,157.81,157.74,157.79,2900.0,117.0711,117.123,117.0711,117.1082,2900.0
2014-07-09 13:45:00,157.8,157.81,157.76,157.81,3100.0,117.1156,117.123,117.0859,117.123,3100.0
2014-07-09 13:50:00,157.8,157.86,157.79,157.85,3200.0,117.1156,117.1601,117.1082,117.1527,3200.0
2014-07-09 13:55:00,157.85,157.86,157.8,157.82,4600.0,117.1527,117.1601,117.1156,117.1304,4600.0
2014-07-09 14:00:00,157.85,157.86,157.64,157.72,7200.0,117.1527,117.1601,116.9968,117.0562,7200.0
2014-07-09 14:05:00,157.69,157.69,157.49,157.56,4500.0,117.034,117.034,116.8855,116.9375,4500.0
2014-07-09 14:10:00,157.53,157.68,157.53,157.68,2400.0,116.9152,117.0265,116.9152,117.0265,2400.0
2014-07-09 14:15:00,157.68,157.86,157.63,157.84,8400.0,117.0265,117.1601,116.9894,117.1453,8400.0
2014-07-09 14:20:00,157.81,157.86,157.77,157.8,5300.0,117.123,117.1601,117.0933,117.1156,5300.0
2014-07-09 14:25:00,157.83,157.86,157.8,157.82,5600.0,117.1379,117.1601,117.1156,117.1304,5600.0
2014-07-09 14:30:00,157.79,157.81,157.71,157.77,4200.0,117.1082,117.123,117.0488,117.0933,4200.0
2014-07-09 14:35:00,157.82,157.82,157.71,157.74,5400.0,117.1304,117.1304,117.0488,117.0711,5400.0
2014-07-09 14:40:00,157.77,157.82,157.71,157.72,9700.0,117.0933,117.1304,117.0488,117.0562,9700.0
2014-07-09 14:45:00,157.71,157.78,157.71,157.76,3500.0,117.0488,117.1007,117.0488,117.0859,3500.0
2014-07-09 14:50:00,157.76,157.86,157.74,157.86,7700.0,117.0859,117.1601,117.0711,117.1601,7700.0
2014-07-09 14:55:00,157.84,157.93,157.83,157.86,7100.0,117.1453,117.2121,117.1379,117.1601,7100.0
2014-07-09 15:00:00,157.88,157.89,157.81,157.82,4300.0,117.175,117.1824,117.123,117.1304,4300.0
2014-07-09 15:05:00,157.81,157.87,157.8,157.83,9900.0,117.123,117.1675,117.1156,117.1379,9900.0
2014-07-09 15:10:00,157.8,157.87,157.8,157.84,11100.0,117.1156,117.1675,117.1156,117.1453,11100.0
2014-07-09 15:15:00,157.84,157.84,157.71,157.71,6900.0,117.1453,117.1453,117.0488,117.0488,6900.0
2014-07-09 15:20:00,157.73,157.76,157.7,157.74,9100.0,117.0636,117.0859,117.0414,117.0711,9100.0
2014-07-09 15:25:00,157.71,157.79,157.67,157.76,9500.0,117.0488,117.1082,117.0191,117.0859,9500.0
2014-07-09 15:30:00,157.75,157.75,157.66,157.66,10100.0,117.0785,117.0785,117.0117,117.0117,10100.0
2014-07-09 15:35:00,157.66,157.73,157.59,157.72,11200.0,117.0117,117.0636,116.9597,117.0562,11200.0
2014-07-09 15:40:00,157.72,157.81,157.7,157.79,13700.0,117.0562,117.123,117.0414,117.1082,13700.0
2014-07-09 15:45:00,157.79,157.8,157.73,157.75,16400.0,117.1082,117.1156,117.0636,117.0785,16400.0
2014-07-09 15:50:00,157.75,157.85,157.68,157.83,24100.0,117.0785,117.1527,117.0265,117.1379,24100.0
2014-07-09 15:55:00,157.84,157.92,157.79,157.9,40700.0,117.1453,117.2047,117.1082,117.1898,40700.0
2014-07-10 09:30:00,156.23,157.2,156.23,157.2,29900.0,115.9504,116.6703,115.9504,116.6703,29900.0
2014-07-10 09:35:00,157.18,157.64,157.03,157.46,12600.0,116.6554,116.9968,116.5441,116.8633,12600.0
2014-07-10 09:40:00,157.3,157.54,157.11,157.54,10800.0,116.7445,116.9226,116.6035,116.9226,10800.0
2014-07-10 09:45:00,157.54,157.54,157.06,157.14,9100.0,116.9226,116.9226,116.5664,116.6258,9100.0
2014-07-10 09:50:00,157.12,157.45,157.12,157.3,11000.0,116.6109,116.8558,116.6109,116.7445,11000.0
2014-07-10 09:55:00,157.22,157.65,157.11,157.45,10800.0,116.6851,117.0043,116.6035,116.8558,10800.0
2014-07-10 10:00:00,157.29,157.59,157.29,157.58,12900.0,116.7371,116.9597,116.7371,116.9523,12900.0
2014-07-10 10:05:00,157.5,157.74,157.43,157.52,10100.0,116.8929,117.0711,116.841,116.9078,10100.0
2014-07-10 10:10:00,157.56,157.7,157.46,157.58,5500.0,116.9375,117.0414,116.8633,116.9523,5500.0
2014-07-10 10:15:00,157.59,157.73,157.59,157.64,4400.0,116.9597,117.0636,116.9597,116.9968,4400.0
2014-07-10 10:20:00,157.67,158.1,157.63,158.09,10600.0,117.0191,117.3382,116.9894,117.3308,10600.0
2014-07-10 10:25:00,158.06,158.09,157.71,157.83,7100.0,117.3086,117.3308,117.0488,117.1379,7100.0
2014-07-10 10:30:00,157.79,157.79,157.65,157.7,6100.0,117.1082,117.1082,117.0043,117.0414,6100.0
2014-07-10 10:35:00,157.63,157.76,157.52,157.52,5000.0,116.9894,117.0859,116.9078,116.9078,5000.0
2014-07-10 10:40:00,157.5,157.61,157.5,157.6,2700.0,116.8929,116.9746,116.8929,116.9672,2700.0
2014-07-10 10:45:00,157.64,158.01,157.64,157.97,8100.0,116.9968,117.2714,116.9968,117.2418,8100.0
2014-07-10 10:50:00,158.0,158.12,157.93,157.98,8600.0,117.264,117.3531,117.2121,117.2492,8600.0
2014-07-10 10:55:00,157.98,158.25,157.98,158.21,11400.0,117.2492,117.4496,117.2492,117.4199,11400.0
2014-07-10 11:00:00,158.2,158.28,158.08,158.09,5900.0,117.4125,117.4718,117.3234,117.3308,5900.0
2014-07-10 11:05:00,158.01,158.09,157.95,158.01,3800.0,117.2714,117.3308,117.2269,117.2714,3800.0
2014-07-10 11:10:00,158.07,158.08,158.0,158.05,2700.0,117.316,117.3234,117.264,117.3011,2700.0
2014-07-10 11:15:00,158.1,158.17,158.03,158.13,3200.0,117.3382,117.3902,117.2863,117.3605,3200.0
2014-07-10 11:20:00,158.14,158.21,158.1,158.2,4600.0,117.3679,117.4199,117.3382,117.4125,4600.0
2014-07-10 11:25:00,158.22,158.29,158.0,158.08,8300.0,117.4273,117.4793,117.264,117.3234,8300.0
2014-07-10 11:30:00,158.08,158.16,158.01,158.16,4000.0,117.3234,117.3828,117.2714,117.3828,4000.0
2014-07-10 11:35:00,158.12,158.24,158.12,158.21,4600.0,117.3531,117.4421,117.3531,117.4199,4600.0
2014-07-10 11:40:00,158.16,158.17,158.03,158.11,7600.0,117.3828,117.3902,117.2863,117.3457,7600.0
2014-07-10 11:45:00,158.13,158.21,158.09,158.12,2800.0,117.3605,117.4199,117.3308,117.3531,2800.0
2014-07-10 11:50:00,158.16,158.37,158.16,158.31,4000.0,117.3828,117.5386,117.3828,117.4941,4000.0
2014-07-10 11:55:00,158.28,158.41,158.17,158.41,6900.0,117.4718,117.5683,117.3902,117.5683,6900.0
2014-07-10 12:00:00,158.4,158.41,158.23,158.34,6400.0,117.5609,117.5683,117.4347,117.5164,6400.0
2014-07-10 12:05:00,158.33,158.38,158.25,158.35,3400.0,117.5089,117.5461,117.4496,117.5238,3400.0
2014-07-10 12:10:00,158.37,158.39,158.3,158.36,3600.0,117.5386,117.5535,117.4867,117.5312,3600.0
2014-07-10 12:15:00,158.36,158.59,158.35,158.52,10200.0,117.5312,117.7019,117.5238,117.65,10200.0
2014-07-10 12:20:00,158.5,158.71,158.48,158.71,5100.0,117.6351,117.791,117.6203,117.791,5100.0
2014-07-10 12:25:00,158.75,158.81,158.63,158.75,10000.0,117.8207,117.8652,117.7316,117.8207,10000.0
2014-07-10 12:30:00,158.73,158.73,158.63,158.65,1900.0,117.8058,117.8058,117.7316,117.7464,1900.0
2014-07-10 12:35:00,158.65,158.7,158.6,158.68,3500.0,117.7464,117.7836,117.7093,117.7687,3500.0
2014-07-10 12:40:00,158.68,158.77,158.61,158.77,6000.0,117.7687,117.8355,117.7168,117.8355,6000.0
2014-07-10 12:45:00,158.73,158.73,158.6,158.64,2600.0,117.8058,117.8058,117.7093,117.739,2600.0
2014-07-10 12:50:00,158.65,158.66,158.59,158.61,2700.0,117.7464,117.7539,117.7019,117.7168,2700.0
2014-07-10 12:55:00,158.58,158.71,158.58,158.71,3100.0,117.6945,117.791,117.6945,117.791,3100.0
2014-07-10 13:00:00,158.7,158.75,158.64,158.64,2900.0,117.7836,117.8207,117.739,117.739,2900.0
2014-07-10 13:05:00,158.61,158.77,158.61,158.73,3200.0,117.7168,117.8355,117.7168,117.8058,3200.0
2014-07-10 13:10:00,158.69,158.75,158.69,158.72,3200.0,117.7761,117.8207,117.7761,117.7984,3200.0
2014-07-10 13:15:00,158.66,158.76,158.63,158.74,4800.0,117.7539,117.8281,117.7316,117.8132,4800.0
2014-07-10 13:20:00,158.72,158.97,158.7,158.94,17300.0,117.7984,117.9839,117.7836,117.9617,17300.0
2014-07-10 13:25:00,158.92,158.92,158.67,158.84,10600.0,117.9468,117.9468,117.7613,117.8875,10600.0
2014-07-10 13:30:00,158.84,158.88,158.75,158.8,4200.0,117.8875,117.9171,117.8207,117.8578,4200.0
2014-07-10 13:35:00,158.84,158.94,158.83,158.91,5600.0,117.8875,117.9617,117.88,117.9394,5600.0
2014-07-10 13:40:00,159.0,159.04,158.81,158.83,5800.0,118.0062,118.0359,117.8652,117.88,5800.0
2014-07-10 13:45:00,158.81,158.88,158.74,158.74,3400.0,117.8652,117.9171,117.8132,117.8132,3400.0
2014-07-10 13:50:00,158.76,158.79,158.6,158.62,4500.0,117.8281,117.8503,117.7093,117.7242,4500.0
2014-07-10 13:55:00,158.59,158.66,158.54,158.64,4800.0,117.7019,117.7539,117.6648,117.739,4800.0
2014-07-10 14:00:00,158.6,158.8,158.6,158.77,3000.0,117.7093,117.8578,117.7093,117.8355,3000.0
2014-07-10 14:05:00,158.79,158.79,158.62,158.68,4100.0,117.8503,117.8503,117.7242,117.7687,4100.0
2014-07-10 14:10:00,158.67,158.7,158.6,158.61,6200.0,117.7613,117.7836,117.7093,117.7168,6200.0
2014-07-10 14:15:00,158.61,158.71,158.6,158.66,3200.0,117.7168,117.791,117.7093,117.7539,3200.0
2014-07-10 14:20:00,158.64,158.76,158.64,158.76,4900.0,117.739,117.8281,117.739,117.8281,4900.0
2014-07-10 14:25:00,158.73,158.78,158.64,158.75,2400.0,117.8058,117.8429,117.739,117.8207,2400.0
2014-07-10 14:30:00,158.78,158.79,158.5,158.52,7100.0,117.8429,117.8503,117.6351,117.65,7100.0
2014-07-10 14:35:00,158.49,158.55,158.48,158.55,4500.0,117.6277,117.6722,117.6203,117.6722,4500.0
2014-07-10 14:40:00,158.55,158.61,158.41,158.42,8100.0,117.6722,117.7168,117.5683,117.5757,8100.0
2014-07-10 14:45:00,158.42,158.58,158.41,158.45,8000.0,117.5757,117.6945,117.5683,117.598,8000.0
2014-07-10 14:50:00,158.45,158.54,158.35,158.39,6900.0,117.598,117.6648,117.5238,117.5535,6900.0
2014-07-10 14:55:00,158.38,158.38,158.22,158.26,7600.0,117.5461,117.5461,117.4273,117.457,7600.0
2014-07-10 15:00:00,158.24,158.24,158.12,158.12,5200.0,117.4421,117.4421,117.3531,117.3531,5200.0
2014-07-10 15:05:00,158.15,158.24,158.08,158.22,6200.0,117.3754,117.4421,117.3234,117.4273,6200.0
2014-07-10 15:10:00,158.2,158.24,158.1,158.15,9500.0,117.4125,117.4421,117.3382,117.3754,9500.0
2014-07-10 15:15:00,158.14,158.23,158.11,158.18,7600.0,117.3679,117.4347,117.3457,117.3976,7600.0
2014-07-10 15:20:00,158.21,158.26,158.14,158.25,11100.0,117.4199,117.457,117.3679,117.4496,11100.0
2014-07-10 15:25:00,158.26,158.47,158.26,158.47,9200.0,117.457,117.6128,117.457,117.6128,9200.0
2014-07-10 15:30:00,158.43,158.44,158.35,158.37,6400.0,117.5832,117.5906,117.5238,117.5386,6400.0
2014-07-10 15:35:00,158.4,158.51,158.4,158.43,8600.0,117.5609,117.6425,117.5609,117.5832,8600.0
2014-07-10 15:40:00,158.43,158.54,158.39,158.45,12700.0,117.5832,117.6648,117.5535,117.598,12700.0
2014-07-10 15:45:00,158.42,158.42,158.2,158.27,18900.0,117.5757,117.5757,117.4125,117.4644,18900.0
2014-07-10 15:50:00,158.28,158.33,158.17,158.33,14600.0,117.4718,117.5089,117.3902,117.5089,14600.0
2014-07-10 15:55:00,158.32,158.32,158.12,158.17,41800.0,117.5015,117.5015,117.3531,117.3902,41800.0
2014-07-11 09:30:00,158.13,158.85,157.93,158.85,27800.0,117.3605,117.8949,117.2121,117.8949,27800.0
2014-07-11 09:35:00,158.72,158.72,158.08,158.3,6500.0,117.7984,117.7984,117.3234,117.4867,6500.0
2014-07-11 09:40:00,158.19,158.62,158.13,158.57,7300.0,117.405,117.7242,117.3605,117.6871,7300.0
2014-07-11 09:45:00,158.42,158.53,158.18,158.45,7500.0,117.5757,117.6574,117.3976,117.598,7500.0
2014-07-11 09:50:00,158.41,158.8,158.41,158.71,9900.0,117.5683,117.8578,117.5683,117.791,9900.0
2014-07-11 09:55:00,158.84,159.03,158.71,158.71,9600.0,117.8875,118.0285,117.791,117.791,9600.0
2014-07-11 10:00:00,158.82,158.95,158.69,158.91,11500.0,117.8726,117.9691,117.7761,117.9394,11500.0
2014-07-11 10:05:00,158.84,159.12,158.78,159.12,7900.0,117.8875,118.0953,117.8429,118.0953,7900.0
2014-07-11 10:10:00,159.12,159.24,158.98,159.2,8900.0,118.0953,118.1843,117.9914,118.1546,8900.0
2014-07-11 10:15:00,159.22,159.74,159.15,159.74,18000.0,118.1695,118.5554,118.1175,118.5554,18000.0
2014-07-11 10:20:00,159.75,159.86,159.66,159.86,10600.0,118.5628,118.6445,118.496,118.6445,10600.0
2014-07-11 10:25:00,159.86,159.95,159.7,159.79,15400.0,118.6445,118.7113,118.5257,118.5925,15400.0
2014-07-11 10:30:00,159.85,159.86,159.29,159.33,10300.0,118.6371,118.6445,118.2214,118.2511,10300.0
2014-07-11 10:35:00,159.29,159.39,159.1,159.29,9700.0,118.2214,118.2957,118.0804,118.2214,9700.0
2014-07-11 10:40:00,159.24,159.24,159.05,159.06,4700.0,118.1843,118.1843,118.0433,118.0507,4700.0
2014-07-11 10:45:00,159.11,159.42,159.0,159.0,27900.0,118.0878,118.3179,118.0062,118.0062,27900.0
2014-07-11 10:50:00,159.02,159.19,159.0,159.13,10300.0,118.021,118.1472,118.0062,118.1027,10300.0
2014-07-11 10:55:00,159.14,159.15,158.98,159.15,10600.0,118.1101,118.1175,117.9914,118.1175,10600.0
2014-07-11 11:00:00,159.17,159.19,158.91,159.04,7700.0,118.1324,118.1472,117.9394,118.0359,7700.0
2014-07-11 11:05:00,159.04,159.43,159.03,159.32,8600.0,118.0359,118.3253,118.0285,118.2437,8600.0
2014-07-11 11:10:00,159.25,159.52,159.24,159.52,11000.0,118.1917,118.3921,118.1843,118.3921,11000.0
2014-07-11 11:15:00,159.52,159.62,159.51,159.62,22000.0,118.3921,118.4664,118.3847,118.4664,22000.0
2014-07-11 11:20:00,159.59,159.64,159.41,159.63,11400.0,118.4441,118.4812,118.3105,118.4738,11400.0
2014-07-11 11:25:00,159.53,159.81,159.45,159.81,10000.0,118.3996,118.6074,118.3402,118.6074,10000.0
2014-07-11 11:30:00,159.78,159.97,159.73,159.93,13500.0,118.5851,118.7261,118.548,118.6964,13500.0
2014-07-11 11:35:00,159.94,160.02,159.81,160.0,15700.0,118.7039,118.7632,118.6074,118.7484,15700.0
2014-07-11 11:40:00,160.02,160.12,159.94,160.01,20200.0,118.7632,118.8374,118.7039,118.7558,20200.0
2014-07-11 11:45:00,159.94,159.99,159.82,159.89,15000.0,118.7039,118.741,118.6148,118.6667,15000.0
2014-07-11 11:50:00,159.9,159.98,159.79,159.98,10000.0,118.6742,118.7335,118.5925,118.7335,10000.0
2014-07-11 11:55:00,159.93,160.0,159.83,159.97,10100.0,118.6964,118.7484,118.6222,118.7261,10100.0
2014-07-11 12:00:00,159.98,160.11,159.87,160.11,8600.0,118.7335,118.83,118.6519,118.83,8600.0
2014-07-11 12:05:00,160.12,160.17,160.1,160.17,7700.0,118.8374,118.8746,118.8226,118.8746,7700.0
2014-07-11 12:10:00,160.16,160.18,159.97,160.08,10400.0,118.8671,118.882,118.7261,118.8078,10400.0
2014-07-11 12:15:00,160.06,160.16,160.04,160.07,5700.0,118.7929,118.8671,118.7781,118.8003,5700.0
2014-07-11 12:20:00,160.05,160.07,159.72,159.76,5700.0,118.7855,118.8003,118.5406,118.5703,5700.0
2014-07-11 12:25:00,159.72,159.87,159.66,159.81,5400.0,118.5406,118.6519,118.496,118.6074,5400.0
2014-07-11 12:30:00,159.84,159.84,159.61,159.81,6700.0,118.6296,118.6296,118.4589,118.6074,6700.0
2014-07-11 12:35:00,159.86,159.86,159.73,159.79,6300.0,118.6445,118.6445,118.548,118.5925,6300.0
2014-07-11 12:40:00,159.79,159.85,159.64,159.68,5900.0,118.5925,118.6371,118.4812,118.5109,5900.0
2014-07-11 12:45:00,159.66,159.7,159.57,159.6,3600.0,118.496,118.5257,118.4292,118.4515,3600.0
2014-07-11 12:50:00,159.6,159.64,159.53,159.59,4900.0,118.4515,118.4812,118.3996,118.4441,4900.0
2014-07-11 12:55:00,159.63,159.66,159.53,159.63,3900.0,118.4738,118.496,118.3996,118.4738,3900.0
2014-07-11 13:00:00,159.6,159.88,159.59,159.8,23300.0,118.4515,118.6593,118.4441,118.5999,23300.0
2014-07-11 13:05:00,159.79,159.81,159.73,159.73,4100.0,118.5925,118.6074,118.548,118.548,4100.0
2014-07-11 13:10:00,159.75,159.75,159.61,159.68,5500.0,118.5628,118.5628,118.4589,118.5109,5500.0
2014-07-11 13:15:00,159.68,159.8,159.68,159.75,6300.0,118.5109,118.5999,118.5109,118.5628,6300.0
2014-07-11 13:20:00,159.74,159.83,159.74,159.78,9900.0,118.5554,118.6222,118.5554,118.5851,9900.0
2014-07-11 13:25:00,159.81,159.81,159.73,159.81,4000.0,118.6074,118.6074,118.548,118.6074,4000.0
2014-07-11 13:30:00,159.8,159.8,159.7,159.7,3700.0,118.5999,118.5999,118.5257,118.5257,3700.0
2014-07-11 13:35:00,159.71,159.89,159.71,159.85,7400.0,118.5331,118.6667,118.5331,118.6371,7400.0
2014-07-11 13:40:00,159.85,159.97,159.85,159.97,4200.0,118.6371,118.7261,118.6371,118.7261,4200.0
2014-07-11 13:45:00,159.96,160.0,159.95,159.97,6000.0,118.7187,118.7484,118.7113,118.7261,6000.0
2014-07-11 13:50:00,159.97,159.99,159.91,159.96,4800.0,118.7261,118.741,118.6816,118.7187,4800.0
2014-07-11 13:55:00,159.99,160.0,159.89,159.91,6600.0,118.741,118.7484,118.6667,118.6816,6600.0
2014-07-11 14:00:00,159.91,159.96,159.78,159.8,5400.0,118.6816,118.7187,118.5851,118.5999,5400.0
2014-07-11 14:05:00,159.79,159.98,159.78,159.97,4700.0,118.5925,118.7335,118.5851,118.7261,4700.0
2014-07-11 14:10:00,159.98,160.04,159.95,160.02,6300.0,118.7335,118.7781,118.7113,118.7632,6300.0
2014-07-11 14:15:00,160.02,160.12,159.98,160.08,9900.0,118.7632,118.8374,118.7335,118.8078,9900.0
2014-07-11 14:20:00,160.11,160.15,160.08,160.09,5400.0,118.83,118.8597,118.8078,118.8152,5400.0
2014-07-11 14:25:00,160.12,160.18,160.12,160.14,6100.0,118.8374,118.882,118.8374,118.8523,6100.0
2014-07-11 14:30:00,160.14,160.23,160.11,160.23,6500.0,118.8523,118.9191,118.83,118.9191,6500.0
2014-07-11 14:35:00,160.23,160.29,160.21,160.22,10400.0,118.9191,118.9636,118.9042,118.9117,10400.0
2014-07-11 14:40:00,160.24,160.34,160.18,160.31,9200.0,118.9265,119.0007,118.882,118.9785,9200.0
2014-07-11 14:45:00,160.3,160.31,160.24,160.24,6700.0,118.971,118.9785,118.9265,118.9265,6700.0
2014-07-11 14:50:00,160.25,160.25,160.2,160.25,7900.0,118.9339,118.9339,118.8968,118.9339,7900.0
2014-07-11 14:55:00,160.22,160.29,160.19,160.26,16400.0,118.9117,118.9636,118.8894,118.9413,16400.0
2014-07-11 15:00:00,160.26,160.31,160.17,160.3,10800.0,118.9413,118.9785,118.8746,118.971,10800.0
2014-07-11 15:05:00,160.29,160.38,160.29,160.38,9300.0,118.9636,119.0304,118.9636,119.0304,9300.0
2014-07-11 15:10:00,160.38,160.39,160.31,160.36,11200.0,119.0304,119.0378,118.9785,119.0156,11200.0
2014-07-11 15:15:00,160.37,160.49,160.35,160.48,17900.0,119.023,119.112,119.0081,119.1046,17900.0
2014-07-11 15:20:00,160.49,160.52,160.43,160.5,12200.0,119.112,119.1343,119.0675,119.1195,12200.0
2014-07-11 15:25:00,160.5,160.62,160.46,160.6,14400.0,119.1195,119.2085,119.0898,119.1937,14400.0
2014-07-11 15:30:00,160.6,160.6,160.41,160.44,11000.0,119.1937,119.1937,119.0527,119.0749,11000.0
2014-07-11 15:35:00,160.44,160.45,160.36,160.42,12900.0,119.0749,119.0824,119.0156,119.0601,12900.0
2014-07-11 15:40:00,160.41,160.41,160.28,160.28,14000.0,119.0527,119.0527,118.9562,118.9562,14000.0
2014-07-11 15:45:00,160.27,160.28,160.18,160.2,20600.0,118.9488,118.9562,118.882,118.8968,20600.0
2014-07-11 15:50:00,160.21,160.36,160.21,160.28,27700.0,118.9042,119.0156,118.9042,118.9562,27700.0
2014-07-11 15:55:00,160.28,160.33,160.23,160.31,27100.0,118.9562,118.9933,118.9191,118.9785,27100.0
2014-07-14 09:30:00,160.78,161.25,160.5,160.96,25900.0,119.3273,119.6761,119.1195,119.4609,25900.0
2014-07-14 09:35:00,161.11,161.4,160.98,161.18,10000.0,119.5722,119.7874,119.4757,119.6242,10000.0
2014-07-14 09:40:00,161.11,161.15,160.67,160.68,8700.0,119.5722,119.6019,119.2456,119.2531,8700.0
2014-07-14 09:45:00,160.67,161.07,160.67,160.81,8400.0,119.2456,119.5425,119.2456,119.3495,8400.0
2014-07-14 09:50:00,160.77,160.81,160.57,160.59,7700.0,119.3199,119.3495,119.1714,119.1863,7700.0
2014-07-14 09:55:00,160.67,160.89,160.55,160.89,8500.0,119.2456,119.4089,119.1566,119.4089,8500.0
2014-07-14 10:00:00,160.83,161.24,160.8,161.24,5000.0,119.3644,119.6687,119.3421,119.6687,5000.0
2014-07-14 10:05:00,161.23,161.25,161.04,161.14,7200.0,119.6613,119.6761,119.5202,119.5945,7200.0
2014-07-14 10:10:00,161.12,161.27,160.97,161.27,6600.0,119.5796,119.6909,119.4683,119.6909,6600.0
2014-07-14 10:15:00,161.3,161.34,161.22,161.3,9500.0,119.7132,119.7429,119.6538,119.7132,9500.0
2014-07-14 10:20:00,161.29,161.38,161.24,161.34,8300.0,119.7058,119.7726,119.6687,119.7429,8300.0
2014-07-14 10:25:00,161.36,161.36,161.19,161.31,5200.0,119.7577,119.7577,119.6316,119.7206,5200.0
2014-07-14 10:30:00,161.3,161.4,161.27,161.35,7100.0,119.7132,119.7874,119.6909,119.7503,7100.0
2014-07-14 10:35:00,161.31,161.33,161.18,161.21,6100.0,119.7206,119.7355,119.6242,119.6464,6100.0
2014-07-14 10:40:00,161.21,161.38,161.2,161.38,6600.0,119.6464,119.7726,119.639,119.7726,6600.0
2014-07-14 10:45:00,161.38,161.39,161.16,161.19,5100.0,119.7726,119.78,119.6093,119.6316,5100.0
2014-07-14 10:50:00,161.24,161.39,161.2,161.37,8800.0,119.6687,119.78,119.639,119.7652,8800.0
2014-07-14 10:55:00,161.39,161.55,161.38,161.5,10500.0,119.78,119.8988,119.7726,119.8616,10500.0
2014-07-14 11:00:00,161.53,161.79,161.53,161.79,12100.0,119.8839,120.0769,119.8839,120.0769,12100.0
2014-07-14 11:05:00,161.74,161.79,161.72,161.75,11300.0,120.0398,120.0769,120.0249,120.0472,11300.0
2014-07-14 11:10:00,161.74,161.75,161.58,161.58,5300.0,120.0398,120.0472,119.921,119.921,5300.0
2014-07-14 11:15:00,161.58,161.63,161.45,161.45,3800.0,119.921,119.9581,119.8245,119.8245,3800.0
2014-07-14 11:20:00,161.47,161.55,161.42,161.52,6200.0,119.8394,119.8988,119.8023,119.8765,6200.0
2014-07-14 11:25:00,161.52,161.54,161.43,161.47,5000.0,119.8765,119.8913,119.8097,119.8394,5000.0
2014-07-14 11:30:00,161.45,161.55,161.45,161.47,3800.0,119.8245,119.8988,119.8245,119.8394,3800.0
2014-07-14 11:35:00,161.46,161.5,161.35,161.42,6400.0,119.832,119.8616,119.7503,119.8023,6400.0
2014-07-14 11:40:00,161.35,161.35,161.28,161.34,3000.0,119.7503,119.7503,119.6984,119.7429,3000.0
2014-07-14 11:45:00,161.33,161.4,161.31,161.39,4200.0,119.7355,119.7874,119.7206,119.78,4200.0
2014-07-14 11:50:00,161.32,161.33,161.2,161.25,2300.0,119.7281,119.7355,119.639,119.6761,2300.0
2014-07-14 11:55:00,161.24,161.3,161.22,161.22,7800.0,119.6687,119.7132,119.6538,119.6538,7800.0
2014-07-14 12:00:00,161.23,161.28,161.19,161.21,6700.0,119.6613,119.6984,119.6316,119.6464,6700.0
2014-07-14 12:05:00,161.21,161.25,161.17,161.2,12200.0,119.6464,119.6761,119.6167,119.639,12200.0
2014-07-14 12:10:00,161.18,161.23,161.15,161.19,4400.0,119.6242,119.6613,119.6019,119.6316,4400.0
2014-07-14 12:15:00,161.22,161.24,161.1,161.1,2800.0,119.6538,119.6687,119.5648,119.5648,2800.0
2014-07-14 12:20:00,161.1,161.18,161.1,161.16,1300.0,119.5648,119.6242,119.5648,119.6093,1300.0
2014-07-14 12:25:00,161.16,161.17,161.06,161.08,3200.0,119.6093,119.6167,119.5351,119.5499,3200.0
2014-07-14 12:30:00,161.06,161.2,161.06,161.2,5100.0,119.5351,119.639,119.5351,119.639,5100.0
2014-07-14 12:35:00,161.19,161.2,161.08,161.12,1800.0,119.6316,119.639,119.5499,119.5796,1800.0
2014-07-14 12:40:00,161.15,161.36,161.13,161.32,5600.0,119.6019,119.7577,119.587,119.7281,5600.0
2014-07-14 12:45:00,161.32,161.32,161.24,161.25,4800.0,119.7281,119.7281,119.6687,119.6761,4800.0
2014-07-14 12:50:00,161.24,161.29,161.18,161.26,3000.0,119.6687,119.7058,119.6242,119.6835,3000.0
2014-07-14 12:55:00,161.27,161.42,161.27,161.35,2900.0,119.6909,119.8023,119.6909,119.7503,2900.0
2014-07-14 13:00:00,161.31,161.34,161.27,161.3,3200.0,119.7206,119.7429,119.6909,119.7132,3200.0
2014-07-14 13:05:00,161.27,161.31,161.24,161.31,3400.0,119.6909,119.7206,119.6687,119.7206,3400.0
2014-07-14 13:10:00,161.27,161.32,161.23,161.26,3100.0,119.6909,119.7281,119.6613,119.6835,3100.0
2014-07-14 13:15:00,161.23,161.3,161.21,161.27,5200.0,119.6613,119.7132,119.6464,119.6909,5200.0
2014-07-14 13:20:00,161.28,161.47,161.28,161.47,9500.0,119.6984,119.8394,119.6984,119.8394,9500.0
2014-07-14 13:25:00,161.43,161.52,161.43,161.51,16900.0,119.8097,119.8765,119.8097,119.8691,16900.0
2014-07-14 13:30:00,161.51,161.62,161.5,161.59,12000.0,119.8691,119.9507,119.8616,119.9284,12000.0
2014-07-14 13:35:00,161.6,161.6,161.52,161.53,1700.0,119.9359,119.9359,119.8765,119.8839,1700.0
2014-07-14 13:40:00,161.51,161.56,161.49,161.55,5000.0,119.8691,119.9062,119.8542,119.8988,5000.0
2014-07-14 13:45:00,161.56,161.56,161.49,161.52,3200.0,119.9062,119.9062,119.8542,119.8765,3200.0
2014-07-14 13:50:00,161.5,161.56,161.49,161.49,6800.0,119.8616,119.9062,119.8542,119.8542,6800.0
2014-07-14 13:55:00,161.47,161.51,161.44,161.45,9200.0,119.8394,119.8691,119.8171,119.8245,9200.0
2014-07-14 14:00:00,161.48,161.56,161.47,161.56,5600.0,119.8468,119.9062,119.8394,119.9062,5600.0
2014-07-14 14:05:00,161.57,161.66,161.55,161.66,6300.0,119.9136,119.9804,119.8988,119.9804,6300.0
2014-07-14 14:10:00,161.65,161.81,161.64,161.8,7900.0,119.973,120.0917,119.9656,120.0843,7900.0
2014-07-14 14:15:00,161.8,161.86,161.77,161.85,6400.0,120.0843,120.1288,120.062,120.1214,6400.0
2014-07-14 14:20:00,161.85,161.85,161.77,161.79,1300.0,120.1214,120.1214,120.062,120.0769,1300.0
2014-07-14 14:25:00,161.78,161.81,161.75,161.76,6000.0,120.0695,120.0917,120.0472,120.0546,6000.0
2014-07-14 14:30:00,161.79,161.79,161.7,161.72,4900.0,120.0769,120.0769,120.0101,120.0249,4900.0
2014-07-14 14:35:00,161.7,161.79,161.67,161.74,3300.0,120.0101,120.0769,119.9878,120.0398,3300.0
2014-07-14 14:40:00,161.75,161.8,161.75,161.75,6400.0,120.0472,120.0843,120.0472,120.0472,6400.0
2014-07-14 14:45:00,161.73,161.75,161.72,161.72,5200.0,120.0323,120.0472,120.0249,120.0249,5200.0
2014-07-14 14:50:00,161.74,161.79,161.72,161.76,5600.0,120.0398,120.0769,120.0249,120.0546,5600.0
2014-07-14 14:55:00,161.77,161.85,161.73,161.81,9400.0,120.062,120.1214,120.0323,120.0917,9400.0
2014-07-14 15:00:00,161.8,161.85,161.7,161.73,9100.0,120.0843,120.1214,120.0101,120.0323,9100.0
2014-07-14 15:05:00,161.76,161.79,161.75,161.78,5100.0,120.0546,120.0769,120.0472,120.0695,5100.0
2014-07-14 15:10:00,161.78,161.85,161.76,161.76,9100.0,120.0695,120.1214,120.0546,120.0546,9100.0
2014-07-14 15:15:00,161.77,161.77,161.72,161.73,8200.0,120.062,120.062,120.0249,120.0323,8200.0
2014-07-14 15:20:00,161.74,161.75,161.69,161.71,9800.0,120.0398,120.0472,120.0027,120.0175,9800.0
2014-07-14 15:25:00,161.74,161.76,161.63,161.65,10800.0,120.0398,120.0546,119.9581,119.973,10800.0
2014-07-14 15:30:00,161.65,161.7,161.58,161.68,10100.0,119.973,120.0101,119.921,119.9952,10100.0
2014-07-14 15:35:00,161.68,161.75,161.66,161.73,11200.0,119.9952,120.0472,119.9804,120.0323,11200.0
2014-07-14 15:40:00,161.73,161.8,161.69,161.76,32500.0,120.0323,120.0843,120.0027,120.0546,32500.0
2014-07-14 15:45:00,161.74,161.9,161.71,161.88,52000.0,120.0398,120.1585,120.0175,120.1437,52000.0
2014-07-14 15:50:00,161.88,161.98,161.8,161.92,87300.0,120.1437,120.2179,120.0843,120.1734,87300.0
2014-07-14 15:55:00,161.91,161.94,161.82,161.84,67600.0,120.1659,120.1882,120.0991,120.114,67600.0
2014-07-15 09:30:00,161.73,162.19,161.73,162.08,31300.0,120.0323,120.3737,120.0323,120.2921,31300.0
2014-07-15 09:35:00,162.15,163.18,162.09,163.18,18100.0,120.3441,121.1085,120.2995,121.1085,18100.0
2014-07-15 09:40:00,163.13,163.49,163.11,163.11,24000.0,121.0714,121.3386,121.0566,121.0566,24000.0
2014-07-15 09:45:00,163.13,163.25,162.9,162.94,30800.0,121.0714,121.1605,120.9007,120.9304,30800.0
2014-07-15 09:50:00,162.99,163.03,162.51,162.67,12100.0,120.9675,120.9972,120.6112,120.73,12100.0
2014-07-15 09:55:00,162.62,162.75,162.46,162.52,11000.0,120.6929,120.7894,120.5741,120.6187,11000.0
2014-07-15 10:00:00,162.52,162.76,162.41,162.44,12500.0,120.6187,120.7968,120.537,120.5593,12500.0
2014-07-15 10:05:00,162.49,162.71,162.42,162.61,14500.0,120.5964,120.7597,120.5445,120.6855,14500.0
2014-07-15 10:10:00,162.53,162.83,162.08,162.11,6800.0,120.6261,120.8487,120.2921,120.3144,6800.0
2014-07-15 10:15:00,162.06,162.36,162.05,162.28,8000.0,120.2773,120.4999,120.2698,120.4405,8000.0
2014-07-15 10:20:00,162.2,162.45,162.2,162.42,10500.0,120.3812,120.5667,120.3812,120.5445,10500.0
2014-07-15 10:25:00,162.42,162.49,162.35,162.39,8500.0,120.5445,120.5964,120.4925,120.5222,8500.0
2014-07-15 10:30:00,162.4,162.48,162.16,162.18,16700.0,120.5296,120.589,120.3515,120.3663,16700.0
2014-07-15 10:35:00,162.16,162.41,162.01,162.04,16600.0,120.3515,120.537,120.2402,120.2624,16600.0
2014-07-15 10:40:00,162.0,162.0,161.79,161.87,5000.0,120.2327,120.2327,120.0769,120.1363,5000.0
2014-07-15 10:45:00,161.87,161.89,161.52,161.53,7600.0,120.1363,120.1511,119.8765,119.8839,7600.0
2014-07-15 10:50:00,161.53,161.69,161.47,161.66,11300.0,119.8839,120.0027,119.8394,119.9804,11300.0
2014-07-15 10:55:00,161.69,161.78,161.66,161.7,8500.0,120.0027,120.0695,119.9804,120.0101,8500.0
2014-07-15 11:00:00,161.75,161.84,161.67,161.7,14600.0,120.0472,120.114,119.9878,120.0101,14600.0
2014-07-15 11:05:00,161.7,161.92,161.7,161.86,4300.0,120.0101,120.1734,120.0101,120.1288,4300.0
2014-07-15 11:10:00,161.85,162.1,161.85,162.07,8500.0,120.1214,120.307,120.1214,120.2847,8500.0
2014-07-15 11:15:00,162.04,162.41,162.01,162.39,7800.0,120.2624,120.537,120.2402,120.5222,7800.0
2014-07-15 11:20:00,162.34,162.46,162.33,162.39,11900.0,120.4851,120.5741,120.4777,120.5222,11900.0
2014-07-15 11:25:00,162.34,162.44,162.3,162.33,6700.0,120.4851,120.5593,120.4554,120.4777,6700.0
2014-07-15 11:30:00,162.29,162.31,162.0,162.0,8000.0,120.448,120.4628,120.2327,120.2327,8000.0
2014-07-15 11:35:00,162.0,162.09,161.81,161.86,4600.0,120.2327,120.2995,120.0917,120.1288,4600.0
2014-07-15 11:40:00,161.88,161.88,161.67,161.76,4300.0,120.1437,120.1437,119.9878,120.0546,4300.0
2014-07-15 11:45:00,161.81,161.89,161.73,161.78,4600.0,120.0917,120.1511,120.0323,120.0695,4600.0
2014-07-15 11:50:00,161.76,161.91,161.76,161.82,4700.0,120.0546,120.1659,120.0546,120.0991,4700.0
2014-07-15 11:55:00,161.86,161.95,161.75,161.75,26800.0,120.1288,120.1956,120.0472,120.0472,26800.0
2014-07-15 12:00:00,161.8,161.87,161.56,161.64,9300.0,120.0843,120.1363,119.9062,119.9656,9300.0
2014-07-15 12:05:00,161.63,161.77,161.63,161.71,4400.0,119.9581,120.062,119.9581,120.0175,4400.0
2014-07-15 12:10:00,161.75,161.8,161.73,161.77,3600.0,120.0472,120.0843,120.0323,120.062,3600.0
2014-07-15 12:15:00,161.71,162.0,161.7,161.98,7000.0,120.0175,120.2327,120.0101,120.2179,7000.0
2014-07-15 12:20:00,161.93,161.94,161.76,161.94,12400.0,120.1808,120.1882,120.0546,120.1882,12400.0
2014-07-15 12:25:00,161.92,162.18,161.91,162.12,7200.0,120.1734,120.3663,120.1659,120.3218,7200.0
2014-07-15 12:30:00,162.08,162.23,162.08,162.17,6600.0,120.2921,120.4034,120.2921,120.3589,6600.0
2014-07-15 12:35:00,162.17,162.35,162.15,162.28,11200.0,120.3589,120.4925,120.3441,120.4405,11200.0
2014-07-15 12:40:00,162.25,162.32,162.23,162.28,2900.0,120.4183,120.4702,120.4034,120.4405,2900.0
2014-07-15 12:45:00,162.22,162.28,162.18,162.28,4200.0,120.396,120.4405,120.3663,120.4405,4200.0
2014-07-15 12:50:00,162.28,162.28,162.18,162.18,6500.0,120.4405,120.4405,120.3663,120.3663,6500.0
2014-07-15 12:55:00,162.16,162.32,162.16,162.25,10400.0,120.3515,120.4702,120.3515,120.4183,10400.0
2014-07-15 13:00:00,162.24,162.3,162.1,162.1,4300.0,120.4109,120.4554,120.307,120.307,4300.0
2014-07-15 13:05:00,162.09,162.19,162.02,162.19,5900.0,120.2995,120.3737,120.2476,120.3737,5900.0
2014-07-15 13:10:00,162.21,162.51,162.18,162.5,13700.0,120.3886,120.6112,120.3663,120.6038,13700.0
2014-07-15 13:15:00,162.49,162.73,162.46,162.73,4600.0,120.5964,120.7745,120.5741,120.7745,4600.0
2014-07-15 13:20:00,162.73,162.73,162.49,162.52,4200.0,120.7745,120.7745,120.5964,120.6187,4200.0
2014-07-15 13:25:00,162.53,162.61,162.53,162.58,3100.0,120.6261,120.6855,120.6261,120.6632,3100.0
2014-07-15 13:30:00,162.61,162.75,162.56,162.71,13700.0,120.6855,120.7894,120.6484,120.7597,13700.0
2014-07-15 13:35:00,162.73,162.86,162.65,162.65,19300.0,120.7745,120.871,120.7152,120.7152,19300.0
2014-07-15 13:40:00,162.69,162.7,162.6,162.65,3800.0,120.7448,120.7523,120.678,120.7152,3800.0
2014-07-15 13:45:00,162.66,162.84,162.61,162.82,10700.0,120.7226,120.8562,120.6855,120.8413,10700.0
2014-07-15 13:50:00,162.82,162.95,162.73,162.73,13900.0,120.8413,120.9378,120.7745,120.7745,13900.0
2014-07-15 13:55:00,162.75,162.82,162.69,162.8,7100.0,120.7894,120.8413,120.7448,120.8265,7100.0
2014-07-15 14:00:00,162.78,162.93,162.75,162.77,43500.0,120.8116,120.923,120.7894,120.8042,43500.0
2014-07-15 14:05:00,162.79,162.86,162.7,162.7,8400.0,120.8191,120.871,120.7523,120.7523,8400.0
2014-07-15 14:10:00,162.68,162.89,162.68,162.84,36600.0,120.7374,120.8933,120.7374,120.8562,36600.0
2014-07-15 14:15:00,162.85,162.9,162.77,162.87,23100.0,120.8636,120.9007,120.8042,120.8784,23100.0
2014-07-15 14:20:00,162.84,162.96,162.81,162.85,12700.0,120.8562,120.9452,120.8339,120.8636,12700.0
2014-07-15 14:25:00,162.81,162.87,162.63,162.7,17200.0,120.8339,120.8784,120.7003,120.7523,17200.0
2014-07-15 14:30:00,162.67,162.69,162.5,162.54,8700.0,120.73,120.7448,120.6038,120.6335,8700.0
2014-07-15 14:35:00,162.53,162.58,162.52,162.53,4700.0,120.6261,120.6632,120.6187,120.6261,4700.0
2014-07-15 14:40:00,162.57,162.67,162.57,162.63,5500.0,120.6558,120.73,120.6558,120.7003,5500.0
2014-07-15 14:45:00,162.61,162.83,162.6,162.77,17900.0,120.6855,120.8487,120.678,120.8042,17900.0
2014-07-15 14:50:00,162.76,162.86,162.72,162.74,10500.0,120.7968,120.871,120.7671,120.7819,10500.0
2014-07-15 14:55:00,162.76,162.86,162.73,162.83,7100.0,120.7968,120.871,120.7745,120.8487,7100.0
2014-07-15 15:00:00,162.8,162.87,162.72,162.72,3000.0,120.8265,120.8784,120.7671,120.7671,3000.0
2014-07-15 15:05:00,162.71,162.74,162.65,162.68,11500.0,120.7597,120.7819,120.7152,120.7374,11500.0
2014-07-15 15:10:00,162.68,162.86,162.65,162.86,16300.0,120.7374,120.871,120.7152,120.871,16300.0
2014-07-15 15:15:00,162.85,162.85,162.71,162.73,7900.0,120.8636,120.8636,120.7597,120.7745,7900.0
2014-07-15 15:20:00,162.74,162.77,162.68,162.72,12300.0,120.7819,120.8042,120.7374,120.7671,12300.0
2014-07-15 15:25:00,162.73,162.87,162.72,162.81,14900.0,120.7745,120.8784,120.7671,120.8339,14900.0
2014-07-15 15:30:00,162.79,162.8,162.61,162.61,15900.0,120.8191,120.8265,120.6855,120.6855,15900.0
2014-07-15 15:35:00,162.62,162.63,162.48,162.5,12000.0,120.6929,120.7003,120.589,120.6038,12000.0
2014-07-15 15:40:00,162.52,162.73,162.5,162.68,22700.0,120.6187,120.7745,120.6038,120.7374,22700.0
2014-07-15 15:45:00,162.69,162.72,162.65,162.68,19600.0,120.7448,120.7671,120.7152,120.7374,19600.0
2014-07-15 15:50:00,162.68,162.71,162.65,162.65,28400.0,120.7374,120.7597,120.7152,120.7152,28400.0
2014-07-15 15:55:00,162.65,162.76,162.62,162.64,50600.0,120.7152,120.7968,120.6929,120.7077,50600.0
2014-07-16 09:30:00,163.08,163.46,162.57,162.57,24900.0,121.0343,121.3163,120.6558,120.6558,24900.0
2014-07-16 09:35:00,162.66,162.7,162.0,162.01,10000.0,120.7226,120.7523,120.2327,120.2402,10000.0
2014-07-16 09:40:00,161.99,162.03,161.5,161.75,13500.0,120.2253,120.255,119.8616,120.0472,13500.0
2014-07-16 09:45:00,161.94,161.94,161.42,161.42,11100.0,120.1882,120.1882,119.8023,119.8023,11100.0
2014-07-16 09:50:00,161.47,161.57,161.27,161.45,7400.0,119.8394,119.9136,119.6909,119.8245,7400.0
2014-07-16 09:55:00,161.62,161.77,161.52,161.66,7400.0,119.9507,120.062,119.8765,119.9804,7400.0
2014-07-16 10:00:00,161.7,161.8,161.59,161.71,9500.0,120.0101,120.0843,119.9284,120.0175,9500.0
2014-07-16 10:05:00,161.6,161.78,161.51,161.62,12300.0,119.9359,120.0695,119.8691,119.9507,12300.0
2014-07-16 10:10:00,161.61,161.68,161.52,161.64,6200.0,119.9433,119.9952,119.8765,119.9656,6200.0
2014-07-16 10:15:00,161.64,161.64,161.37,161.51,13200.0,119.9656,119.9656,119.7652,119.8691,13200.0
2014-07-16 10:20:00,161.49,161.57,161.43,161.53,10400.0,119.8542,119.9136,119.8097,119.8839,10400.0
2014-07-16 10:25:00,161.55,161.56,161.37,161.53,6800.0,119.8988,119.9062,119.7652,119.8839,6800.0
2014-07-16 10:30:00,161.47,161.6,161.43,161.51,6200.0,119.8394,119.9359,119.8097,119.8691,6200.0
2014-07-16 10:35:00,161.53,161.56,161.35,161.47,9000.0,119.8839,119.9062,119.7503,119.8394,9000.0
2014-07-16 10:40:00,161.48,161.63,161.46,161.61,5600.0,119.8468,119.9581,119.832,119.9433,5600.0
2014-07-16 10:45:00,161.57,161.57,161.36,161.36,6300.0,119.9136,119.9136,119.7577,119.7577,6300.0
2014-07-16 10:50:00,161.38,161.49,161.36,161.47,6500.0,119.7726,119.8542,119.7577,119.8394,6500.0
2014-07-16 10:55:00,161.48,161.51,161.45,161.51,5600.0,119.8468,119.8691,119.8245,119.8691,5600.0
2014-07-16 11:00:00,161.45,161.47,161.3,161.36,7100.0,119.8245,119.8394,119.7132,119.7577,7100.0
2014-07-16 11:05:00,161.37,161.45,161.3,161.37,3400.0,119.7652,119.8245,119.7132,119.7652,3400.0
2014-07-16 11:10:00,161.38,161.44,161.32,161.32,3800.0,119.7726,119.8171,119.7281,119.7281,3800.0
2014-07-16 11:15:00,161.35,161.36,161.25,161.25,4000.0,119.7503,119.7577,119.6761,119.6761,4000.0
2014-07-16 11:20:00,161.25,161.36,161.24,161.36,4800.0,119.6761,119.7577,119.6687,119.7577,4800.0
2014-07-16 11:25:00,161.37,161.47,161.35,161.4,3600.0,119.7652,119.8394,119.7503,119.7874,3600.0
2014-07-16 11:30:00,161.4,161.49,161.4,161.47,6900.0,119.7874,119.8542,119.7874,119.8394,6900.0
2014-07-16 11:35:00,161.48,161.55,161.42,161.42,6700.0,119.8468,119.8988,119.8023,119.8023,6700.0
2014-07-16 11:40:00,161.41,161.56,161.4,161.47,5400.0,119.7949,119.9062,119.7874,119.8394,5400.0
2014-07-16 11:45:00,161.48,161.48,161.43,161.48,2700.0,119.8468,119.8468,119.8097,119.8468,2700.0
2014-07-16 11:50:00,161.51,161.56,161.5,161.5,2800.0,119.8691,119.9062,119.8616,119.8616,2800.0
2014-07-16 11:55:00,161.52,161.58,161.49,161.56,10400.0,119.8765,119.921,119.8542,119.9062,10400.0
2014-07-16 12:00:00,161.56,161.56,161.43,161.45,8100.0,119.9062,119.9062,119.8097,119.8245,8100.0
2014-07-16 12:05:00,161.45,161.71,161.43,161.71,5100.0,119.8245,120.0175,119.8097,120.0175,5100.0
2014-07-16 12:10:00,161.77,161.82,161.75,161.78,3300.0,120.062,120.0991,120.0472,120.0695,3300.0
2014-07-16 12:15:00,161.8,161.81,161.71,161.73,1700.0,120.0843,120.0917,120.0175,120.0323,1700.0
2014-07-16 12:20:00,161.73,161.75,161.69,161.69,4700.0,120.0323,120.0472,120.0027,120.0027,4700.0
2014-07-16 12:25:00,161.73,161.75,161.7,161.75,1600.0,120.0323,120.0472,120.0101,120.0472,1600.0
2014-07-16 12:30:00,161.77,161.93,161.77,161.9,3600.0,120.062,120.1808,120.062,120.1585,3600.0
2014-07-16 12:35:00,161.91,161.91,161.75,161.75,11400.0,120.1659,120.1659,120.0472,120.0472,11400.0
2014-07-16 12:40:00,161.77,161.89,161.75,161.89,3500.0,120.062,120.1511,120.0472,120.1511,3500.0
2014-07-16 12:45:00,161.9,161.93,161.83,161.83,2600.0,120.1585,120.1808,120.1066,120.1066,2600.0
2014-07-16 12:50:00,161.84,161.84,161.72,161.73,3900.0,120.114,120.114,120.0249,120.0323,3900.0
2014-07-16 12:55:00,161.78,161.82,161.76,161.78,4100.0,120.0695,120.0991,120.0546,120.0695,4100.0
2014-07-16 13:00:00,161.77,161.81,161.69,161.69,2600.0,120.062,120.0917,120.0027,120.0027,2600.0
2014-07-16 13:05:00,161.68,161.7,161.55,161.59,3400.0,119.9952,120.0101,119.8988,119.9284,3400.0
2014-07-16 13:10:00,161.53,161.61,161.53,161.6,49800.0,119.8839,119.9433,119.8839,119.9359,49800.0
2014-07-16 13:15:00,161.62,161.62,161.3,161.33,22900.0,119.9507,119.9507,119.7132,119.7355,22900.0
2014-07-16 13:20:00,161.31,161.34,161.25,161.27,6100.0,119.7206,119.7429,119.6761,119.6909,6100.0
2014-07-16 13:25:00,161.28,161.32,161.21,161.32,9700.0,119.6984,119.7281,119.6464,119.7281,9700.0
2014-07-16 13:30:00,161.3,161.46,161.3,161.38,4900.0,119.7132,119.832,119.7132,119.7726,4900.0
2014-07-16 13:35:00,161.36,161.36,161.17,161.21,4400.0,119.7577,119.7577,119.6167,119.6464,4400.0
2014-07-16 13:40:00,161.22,161.3,161.15,161.26,8700.0,119.6538,119.7132,119.6019,119.6835,8700.0
2014-07-16 13:45:00,161.29,161.41,161.29,161.31,8000.0,119.7058,119.7949,119.7058,119.7206,8000.0
2014-07-16 13:50:00,161.31,161.41,161.29,161.39,6000.0,119.7206,119.7949,119.7058,119.78,6000.0
2014-07-16 13:55:00,161.41,161.49,161.36,161.49,7500.0,119.7949,119.8542,119.7577,119.8542,7500.0
2014-07-16 14:00:00,161.49,161.61,161.49,161.6,8600.0,119.8542,119.9433,119.8542,119.9359,8600.0
2014-07-16 14:05:00,161.63,161.66,161.57,161.64,9300.0,119.9581,119.9804,119.9136,119.9656,9300.0
2014-07-16 14:10:00,161.63,161.73,161.63,161.72,5700.0,119.9581,120.0323,119.9581,120.0249,5700.0
2014-07-16 14:15:00,161.72,161.81,161.71,161.74,9200.0,120.0249,120.0917,120.0175,120.0398,9200.0
2014-07-16 14:20:00,161.75,161.75,161.67,161.74,5600.0,120.0472,120.0472,119.9878,120.0398,5600.0
2014-07-16 14:25:00,161.74,161.84,161.67,161.81,14000.0,120.0398,120.114,119.9878,120.0917,14000.0
2014-07-16 14:30:00,161.78,161.79,161.66,161.71,3600.0,120.0695,120.0769,119.9804,120.0175,3600.0
2014-07-16 14:35:00,161.78,161.78,161.59,161.63,6400.0,120.0695,120.0695,119.9284,119.9581,6400.0
2014-07-16 14:40:00,161.59,161.61,161.54,161.59,10400.0,119.9284,119.9433,119.8913,119.9284,10400.0
2014-07-16 14:45:00,161.56,161.56,161.48,161.52,9500.0,119.9062,119.9062,119.8468,119.8765,9500.0
2014-07-16 14:50:00,161.55,161.6,161.5,161.54,8800.0,119.8988,119.9359,119.8616,119.8913,8800.0
2014-07-16 14:55:00,161.56,161.6,161.53,161.58,7100.0,119.9062,119.9359,119.8839,119.921,7100.0
2014-07-16 15:00:00,161.57,161.57,161.43,161.43,6500.0,119.9136,119.9136,119.8097,119.8097,6500.0
2014-07-16 15:05:00,161.45,161.48,161.42,161.42,5200.0,119.8245,119.8468,119.8023,119.8023,5200.0
2014-07-16 15:10:00,161.43,161.5,161.43,161.49,6100.0,119.8097,119.8616,119.8097,119.8542,6100.0
2014-07-16 15:15:00,161.5,161.5,161.45,161.45,9100.0,119.8616,119.8616,119.8245,119.8245,9100.0
2014-07-16 15:20:00,161.45,161.5,161.41,161.44,10700.0,119.8245,119.8616,119.7949,119.8171,10700.0
2014-07-16 15:25:00,161.44,161.57,161.44,161.57,6700.0,119.8171,119.9136,119.8171,119.9136,6700.0
2014-07-16 15:30:00,161.57,161.58,161.5,161.53,9600.0,119.9136,119.921,119.8616,119.8839,9600.0
2014-07-16 15:35:00,161.52,161.59,161.51,161.53,12200.0,119.8765,119.9284,119.8691,119.8839,12200.0
2014-07-16 15:40:00,161.53,161.56,161.47,161.49,15500.0,119.8839,119.9062,119.8394,119.8542,15500.0
2014-07-16 15:45:00,161.45,161.54,161.43,161.51,18000.0,119.8245,119.8913,119.8097,119.8691,18000.0
2014-07-16 15:50:00,161.51,161.57,161.45,161.52,23700.0,119.8691,119.9136,119.8245,119.8765,23700.0
2014-07-16 15:55:00,161.52,161.59,161.43,161.55,28100.0,119.8765,119.9284,119.8097,119.8988,28100.0
2014-07-17 09:30:00,161.11,161.85,160.56,160.72,24000.0,119.5722,120.1214,119.164,119.2827,24000.0
2014-07-17 09:35:00,160.87,161.67,160.72,161.56,12000.0,119.3941,119.9878,119.2827,119.9062,12000.0
2014-07-17 09:40:00,161.7,161.97,161.55,161.97,8900.0,120.0101,120.2105,119.8988,120.2105,8900.0
2014-07-17 09:45:00,162.0,162.79,162.0,162.61,21200.0,120.2327,120.8191,120.2327,120.6855,21200.0
2014-07-17 09:50:00,162.57,162.75,162.46,162.75,14200.0,120.6558,120.7894,120.5741,120.7894,14200.0
2014-07-17 09:55:00,162.61,162.7,162.51,162.63,12500.0,120.6855,120.7523,120.6112,120.7003,12500.0
2014-07-17 10:00:00,162.62,162.66,162.44,162.49,7700.0,120.6929,120.7226,120.5593,120.5964,7700.0
2014-07-17 10:05:00,162.54,162.64,162.38,162.61,9400.0,120.6335,120.7077,120.5148,120.6855,9400.0
2014-07-17 10:10:00,162.61,162.72,162.48,162.64,13300.0,120.6855,120.7671,120.589,120.7077,13300.0
2014-07-17 10:15:00,162.62,162.9,162.62,162.71,19900.0,120.6929,120.9007,120.6929,120.7597,19900.0
2014-07-17 10:20:00,162.72,162.89,162.71,162.71,2600.0,120.7671,120.8933,120.7597,120.7597,2600.0
2014-07-17 10:25:00,162.7,162.77,162.54,162.77,9500.0,120.7523,120.8042,120.6335,120.8042,9500.0
2014-07-17 10:30:00,162.81,163.07,162.77,162.98,19500.0,120.8339,121.0269,120.8042,120.9601,19500.0
2014-07-17 10:35:00,162.94,163.0,162.9,162.98,2600.0,120.9304,120.9749,120.9007,120.9601,2600.0
2014-07-17 10:40:00,162.95,163.02,162.9,162.96,8800.0,120.9378,120.9898,120.9007,120.9452,8800.0
2014-07-17 10:45:00,162.94,163.0,162.87,162.9,28500.0,120.9304,120.9749,120.8784,120.9007,28500.0
2014-07-17 10:50:00,162.91,162.97,162.9,162.97,13900.0,120.9081,120.9526,120.9007,120.9526,13900.0
2014-07-17 10:55:00,162.92,163.03,162.89,162.91,12700.0,120.9155,120.9972,120.8933,120.9081,12700.0
2014-07-17 11:00:00,162.94,163.02,162.86,162.89,11200.0,120.9304,120.9898,120.871,120.8933,11200.0
2014-07-17 11:05:00,162.9,162.98,162.89,162.92,5200.0,120.9007,120.9601,120.8933,120.9155,5200.0
2014-07-17 11:10:00,162.9,162.98,162.9,162.93,12600.0,120.9007,120.9601,120.9007,120.923,12600.0
2014-07-17 11:15:00,162.92,163.01,162.86,162.91,30900.0,120.9155,120.9823,120.871,120.9081,30900.0
2014-07-17 11:20:00,162.9,163.0,162.87,162.96,20900.0,120.9007,120.9749,120.8784,120.9452,20900.0
2014-07-17 11:25:00,162.96,163.05,162.9,162.93,23200.0,120.9452,121.012,120.9007,120.923,23200.0
2014-07-17 11:30:00,162.96,163.05,162.89,163.05,43000.0,120.9452,121.012,120.8933,121.012,43000.0
2014-07-17 11:35:00,163.01,163.2,163.01,163.02,15200.0,120.9823,121.1233,120.9823,120.9898,15200.0
2014-07-17 11:40:00,163.03,163.07,162.88,162.9,18400.0,120.9972,121.0269,120.8859,120.9007,18400.0
2014-07-17 11:45:00,162.9,163.05,162.88,163.01,19400.0,120.9007,121.012,120.8859,120.9823,19400.0
2014-07-17 11:50:00,162.99,163.08,162.93,163.03,10800.0,120.9675,121.0343,120.923,120.9972,10800.0
2014-07-17 11:55:00,163.05,163.11,162.85,162.85,13300.0,121.012,121.0566,120.8636,120.8636,13300.0
2014-07-17 12:00:00,162.84,162.92,162.55,162.71,10300.0,120.8562,120.9155,120.6409,120.7597,10300.0
2014-07-17 12:05:00,162.67,162.73,162.57,162.64,6300.0,120.73,120.7745,120.6558,120.7077,6300.0
2014-07-17 12:10:00,162.64,162.81,162.63,162.79,4500.0,120.7077,120.8339,120.7003,120.8191,4500.0
2014-07-17 12:15:00,162.74,162.76,162.67,162.7,4900.0,120.7819,120.7968,120.73,120.7523,4900.0
2014-07-17 12:20:00,162.62,162.64,162.49,162.54,3400.0,120.6929,120.7077,120.5964,120.6335,3400.0
2014-07-17 12:25:00,162.5,162.58,162.46,162.56,3300.0,120.6038,120.6632,120.5741,120.6484,3300.0
2014-07-17 12:30:00,162.55,162.58,162.44,162.58,3000.0,120.6409,120.6632,120.5593,120.6632,3000.0
2014-07-17 12:35:00,162.58,162.75,162.58,162.75,8600.0,120.6632,120.7894,120.6632,120.7894,8600.0
2014-07-17 12:40:00,162.73,162.73,162.49,162.49,2300.0,120.7745,120.7745,120.5964,120.5964,2300.0
2014-07-17 12:45:00,162.56,162.6,162.45,162.45,1800.0,120.6484,120.678,120.5667,120.5667,1800.0
2014-07-17 12:50:00,162.5,162.7,162.35,162.65,13000.0,120.6038,120.7523,120.4925,120.7152,13000.0
2014-07-17 12:55:00,162.55,162.63,162.43,162.53,5000.0,120.6409,120.7003,120.5519,120.6261,5000.0
2014-07-17 13:00:00,162.53,162.77,162.52,162.71,8000.0,120.6261,120.8042,120.6187,120.7597,8000.0
2014-07-17 13:05:00,162.73,162.76,162.7,162.7,2400.0,120.7745,120.7968,120.7523,120.7523,2400.0
2014-07-17 13:10:00,162.71,162.86,162.71,162.86,1800.0,120.7597,120.871,120.7597,120.871,1800.0
2014-07-17 13:15:00,162.87,162.87,162.69,162.77,3500.0,120.8784,120.8784,120.7448,120.8042,3500.0
2014-07-17 13:20:00,162.69,162.69,162.54,162.54,2700.0,120.7448,120.7448,120.6335,120.6335,2700.0
2014-07-17 13:25:00,162.58,162.58,162.49,162.49,1000.0,120.6632,120.6632,120.5964,120.5964,1000.0
2014-07-17 13:30:00,162.56,162.6,162.43,162.43,1900.0,120.6484,120.678,120.5519,120.5519,1900.0
2014-07-17 13:35:00,162.48,162.53,162.28,162.28,5800.0,120.589,120.6261,120.4405,120.4405,5800.0
2014-07-17 13:40:00,162.3,162.43,162.27,162.29,14800.0,120.4554,120.5519,120.4331,120.448,14800.0
2014-07-17 13:45:00,162.34,162.46,162.32,162.4,7800.0,120.4851,120.5741,120.4702,120.5296,7800.0
2014-07-17 13:50:00,162.41,162.46,162.3,162.41,3700.0,120.537,120.5741,120.4554,120.537,3700.0
2014-07-17 13:55:00,162.39,162.48,162.37,162.48,4500.0,120.5222,120.589,120.5073,120.589,4500.0
2014-07-17 14:00:00,162.45,162.45,162.16,162.19,9900.0,120.5667,120.5667,120.3515,120.3737,9900.0
2014-07-17 14:05:00,162.22,162.22,162.1,162.1,3500.0,120.396,120.396,120.307,120.307,3500.0
2014-07-17 14:10:00,162.11,162.25,162.1,162.15,2900.0,120.3144,120.4183,120.307,120.3441,2900.0
2014-07-17 14:15:00,162.12,162.23,162.12,162.13,4000.0,120.3218,120.4034,120.3218,120.3292,4000.0
2014-07-17 14:20:00,162.13,162.16,162.01,162.11,5300.0,120.3292,120.3515,120.2402,120.3144,5300.0
2014-07-17 14:25:00,162.04,162.04,161.91,162.03,5500.0,120.2624,120.2624,120.1659,120.255,5500.0
2014-07-17 14:30:00,162.08,162.14,162.06,162.12,4200.0,120.2921,120.3366,120.2773,120.3218,4200.0
2014-07-17 14:35:00,162.08,162.17,162.03,162.17,2700.0,120.2921,120.3589,120.255,120.3589,2700.0
2014-07-17 14:40:00,162.22,162.27,162.18,162.25,5000.0,120.396,120.4331,120.3663,120.4183,5000.0
2014-07-17 14:45:00,162.21,162.25,162.08,162.11,5200.0,120.3886,120.4183,120.2921,120.3144,5200.0
2014-07-17 14:50:00,162.09,162.16,162.06,162.13,2700.0,120.2995,120.3515,120.2773,120.3292,2700.0
2014-07-17 14:55:00,162.14,162.27,162.08,162.21,14100.0,120.3366,120.4331,120.2921,120.3886,14100.0
2014-07-17 15:00:00,162.21,162.21,161.91,161.94,7300.0,120.3886,120.3886,120.1659,120.1882,7300.0
2014-07-17 15:05:00,161.94,161.99,161.74,161.74,6300.0,120.1882,120.2253,120.0398,120.0398,6300.0
2014-07-17 15:10:00,161.8,161.89,161.69,161.75,6300.0,120.0843,120.1511,120.0027,120.0472,6300.0
2014-07-17 15:15:00,161.76,161.78,161.4,161.45,8600.0,120.0546,120.0695,119.7874,119.8245,8600.0
2014-07-17 15:20:00,161.32,161.54,161.32,161.47,5300.0,119.7281,119.8913,119.7281,119.8394,5300.0
2014-07-17 15:25:00,161.44,161.54,161.29,161.29,7600.0,119.8171,119.8913,119.7058,119.7058,7600.0
2014-07-17 15:30:00,161.32,161.46,161.24,161.25,13700.0,119.7281,119.832,119.6687,119.6761,13700.0
2014-07-17 15:35:00,161.26,161.4,161.2,161.25,4800.0,119.6835,119.7874,119.639,119.6761,4800.0
2014-07-17 15:40:00,161.34,161.38,161.14,161.14,16900.0,119.7429,119.7726,119.5945,119.5945,16900.0
2014-07-17 15:45:00,161.14,161.52,161.06,161.47,32100.0,119.5945,119.8765,119.5351,119.8394,32100.0
2014-07-17 15:50:00,161.47,161.64,161.39,161.56,77000.0,119.8394,119.9656,119.78,119.9062,77000.0
2014-07-17 15:55:00,161.51,161.66,161.31,161.35,69600.0,119.8691,119.9804,119.7206,119.7503,69600.0
2014-07-18 09:30:00,161.82,162.26,161.79,161.85,102100.0,120.0991,120.4257,120.0769,120.1214,102100.0
2014-07-18 09:35:00,161.62,162.49,161.62,162.41,6500.0,119.9507,120.5964,119.9507,120.537,6500.0
2014-07-18 09:40:00,162.48,162.54,162.2,162.29,19700.0,120.589,120.6335,120.3812,120.448,19700.0
2014-07-18 09:45:00,162.26,162.26,162.04,162.1,5900.0,120.4257,120.4257,120.2624,120.307,5900.0
2014-07-18 09:50:00,162.07,162.15,161.87,162.06,18600.0,120.2847,120.3441,120.1363,120.2773,18600.0
2014-07-18 09:55:00,162.0,162.06,161.43,161.95,18700.0,120.2327,120.2773,119.8097,120.1956,18700.0
2014-07-18 10:00:00,161.86,161.92,161.64,161.65,7700.0,120.1288,120.1734,119.9656,119.973,7700.0
2014-07-18 10:05:00,161.63,161.91,161.63,161.87,5000.0,119.9581,120.1659,119.9581,120.1363,5000.0
2014-07-18 10:10:00,161.92,162.05,161.76,161.79,10000.0,120.1734,120.2698,120.0546,120.0769,10000.0
2014-07-18 10:15:00,161.85,161.89,161.6,161.85,10300.0,120.1214,120.1511,119.9359,120.1214,10300.0
2014-07-18 10:20:00,161.8,161.9,161.73,161.8,9800.0,120.0843,120.1585,120.0323,120.0843,9800.0
2014-07-18 10:25:00,161.77,161.87,161.72,161.8,6800.0,120.062,120.1363,120.0249,120.0843,6800.0
2014-07-18 10:30:00,161.78,161.91,161.66,161.71,10200.0,120.0695,120.1659,119.9804,120.0175,10200.0
2014-07-18 10:35:00,161.7,161.71,161.53,161.53,8600.0,120.0101,120.0175,119.8839,119.8839,8600.0
2014-07-18 10:40:00,161.5,161.54,161.06,161.06,18600.0,119.8616,119.8913,119.5351,119.5351,18600.0
2014-07-18 10:45:00,161.07,161.28,161.07,161.18,10100.0,119.5425,119.6984,119.5425,119.6242,10100.0
2014-07-18 10:50:00,161.19,161.55,161.19,161.55,11600.0,119.6316,119.8988,119.6316,119.8988,11600.0
2014-07-18 10:55:00,161.53,161.73,161.52,161.66,6700.0,119.8839,120.0323,119.8765,119.9804,6700.0
2014-07-18 11:00:00,161.72,161.88,161.68,161.86,12900.0,120.0249,120.1437,119.9952,120.1288,12900.0
2014-07-18 11:05:00,161.84,161.98,161.73,161.73,7300.0,120.114,120.2179,120.0323,120.0323,7300.0
2014-07-18 11:10:00,161.78,161.94,161.7,161.89,7000.0,120.0695,120.1882,120.0101,120.1511,7000.0
2014-07-18 11:15:00,161.94,162.02,161.82,161.91,11200.0,120.1882,120.2476,120.0991,120.1659,11200.0
2014-07-18 11:20:00,161.86,161.92,161.81,161.87,6400.0,120.1288,120.1734,120.0917,120.1363,6400.0
2014-07-18 11:25:00,161.9,161.94,161.81,161.86,8200.0,120.1585,120.1882,120.0917,120.1288,8200.0
2014-07-18 11:30:00,161.85,161.87,161.74,161.81,6100.0,120.1214,120.1363,120.0398,120.0917,6100.0
2014-07-18 11:35:00,161.82,162.01,161.78,161.96,19700.0,120.0991,120.2402,120.0695,120.203,19700.0
2014-07-18 11:40:00,161.92,161.99,161.83,161.84,9700.0,120.1734,120.2253,120.1066,120.114,9700.0
2014-07-18 11:45:00,161.85,161.97,161.81,161.94,6400.0,120.1214,120.2105,120.0917,120.1882,6400.0
2014-07-18 11:50:00,161.95,161.97,161.86,161.86,4000.0,120.1956,120.2105,120.1288,120.1288,4000.0
2014-07-18 11:55:00,161.85,161.96,161.83,161.95,8100.0,120.1214,120.203,120.1066,120.1956,8100.0
2014-07-18 12:00:00,161.96,162.02,161.92,162.01,11600.0,120.203,120.2476,120.1734,120.2402,11600.0
2014-07-18 12:05:00,162.02,162.15,162.02,162.15,2000.0,120.2476,120.3441,120.2476,120.3441,2000.0
2014-07-18 12:10:00,162.13,162.17,162.1,162.1,7700.0,120.3292,120.3589,120.307,120.307,7700.0
2014-07-18 12:15:00,162.12,162.3,162.12,162.29,6600.0,120.3218,120.4554,120.3218,120.448,6600.0
2014-07-18 12:20:00,162.3,162.43,162.3,162.4,3700.0,120.4554,120.5519,120.4554,120.5296,3700.0
2014-07-18 12:25:00,162.42,162.48,162.35,162.35,2600.0,120.5445,120.589,120.4925,120.4925,2600.0
2014-07-18 12:30:00,162.38,162.4,162.24,162.34,9200.0,120.5148,120.5296,120.4109,120.4851,9200.0
2014-07-18 12:35:00,162.34,162.36,162.29,162.36,2900.0,120.4851,120.4999,120.448,120.4999,2900.0
2014-07-18 12:40:00,162.35,162.36,162.25,162.25,4000.0,120.4925,120.4999,120.4183,120.4183,4000.0
2014-07-18 12:45:00,162.31,162.39,162.27,162.39,2900.0,120.4628,120.5222,120.4331,120.5222,2900.0
2014-07-18 12:50:00,162.37,162.41,162.28,162.41,2200.0,120.5073,120.537,120.4405,120.537,2200.0
2014-07-18 12:55:00,162.42,162.47,162.42,162.46,3400.0,120.5445,120.5816,120.5445,120.5741,3400.0
2014-07-18 13:00:00,162.44,162.44,162.25,162.32,5000.0,120.5593,120.5593,120.4183,120.4702,5000.0
2014-07-18 13:05:00,162.32,162.35,162.25,162.25,3100.0,120.4702,120.4925,120.4183,120.4183,3100.0
2014-07-18 13:10:00,162.22,162.23,162.07,162.07,3000.0,120.396,120.4034,120.2847,120.2847,3000.0
2014-07-18 13:15:00,162.07,162.13,162.02,162.13,2300.0,120.2847,120.3292,120.2476,120.3292,2300.0
2014-07-18 13:20:00,162.08,162.12,162.04,162.07,2400.0,120.2921,120.3218,120.2624,120.2847,2400.0
2014-07-18 13:25:00,162.09,162.09,161.95,161.95,2700.0,120.2995,120.2995,120.1956,120.1956,2700.0
2014-07-18 13:30:00,161.89,161.94,161.84,161.91,2900.0,120.1511,120.1882,120.114,120.1659,2900.0
2014-07-18 13:35:00,161.93,162.04,161.88,161.97,7100.0,120.1808,120.2624,120.1437,120.2105,7100.0
2014-07-18 13:40:00,161.95,162.04,161.9,161.93,6600.0,120.1956,120.2624,120.1585,120.1808,6600.0
2014-07-18 13:45:00,161.93,161.93,161.75,161.75,8100.0,120.1808,120.1808,120.0472,120.0472,8100.0
2014-07-18 13:50:00,161.79,161.94,161.79,161.91,5000.0,120.0769,120.1882,120.0769,120.1659,5000.0
2014-07-18 13:55:00,161.9,161.98,161.89,161.91,6500.0,120.1585,120.2179,120.1511,120.1659,6500.0
2014-07-18 14:00:00,161.91,161.91,161.75,161.79,7700.0,120.1659,120.1659,120.0472,120.0769,7700.0
2014-07-18 14:05:00,161.76,161.81,161.71,161.81,6100.0,120.0546,120.0917,120.0175,120.0917,6100.0
2014-07-18 14:10:00,161.82,161.87,161.76,161.83,6300.0,120.0991,120.1363,120.0546,120.1066,6300.0
2014-07-18 14:15:00,161.85,161.88,161.77,161.85,5600.0,120.1214,120.1437,120.062,120.1214,5600.0
2014-07-18 14:20:00,161.83,161.97,161.79,161.96,8800.0,120.1066,120.2105,120.0769,120.203,8800.0
2014-07-18 14:25:00,161.96,161.96,161.77,161.87,14500.0,120.203,120.203,120.062,120.1363,14500.0
2014-07-18 14:30:00,161.85,162.05,161.85,162.05,5100.0,120.1214,120.2698,120.1214,120.2698,5100.0
2014-07-18 14:35:00,162.04,162.09,161.98,162.09,11100.0,120.2624,120.2995,120.2179,120.2995,11100.0
2014-07-18 14:40:00,162.06,162.08,161.99,162.04,4000.0,120.2773,120.2921,120.2253,120.2624,4000.0
2014-07-18 14:45:00,161.98,162.08,161.96,162.03,8100.0,120.2179,120.2921,120.203,120.255,8100.0
2014-07-18 14:50:00,162.03,162.16,162.01,162.16,9800.0,120.255,120.3515,120.2402,120.3515,9800.0
2014-07-18 14:55:00,162.18,162.24,162.15,162.15,4700.0,120.3663,120.4109,120.3441,120.3441,4700.0
2014-07-18 15:00:00,162.13,162.22,162.1,162.15,7900.0,120.3292,120.396,120.307,120.3441,7900.0
2014-07-18 15:05:00,162.13,162.31,162.1,162.31,6100.0,120.3292,120.4628,120.307,120.4628,6100.0
2014-07-18 15:10:00,162.33,162.33,162.17,162.23,6600.0,120.4777,120.4777,120.3589,120.4034,6600.0
2014-07-18 15:15:00,162.21,162.35,162.14,162.3,4600.0,120.3886,120.4925,120.3366,120.4554,4600.0
2014-07-18 15:20:00,162.34,162.51,162.33,162.33,6500.0,120.4851,120.6112,120.4777,120.4777,6500.0
2014-07-18 15:25:00,162.33,162.33,162.26,162.29,7700.0,120.4777,120.4777,120.4257,120.448,7700.0
2014-07-18 15:30:00,162.25,162.36,162.25,162.27,9700.0,120.4183,120.4999,120.4183,120.4331,9700.0
2014-07-18 15:35:00,162.29,162.33,162.18,162.22,9300.0,120.448,120.4777,120.3663,120.396,9300.0
2014-07-18 15:40:00,162.23,162.27,162.15,162.18,9400.0,120.4034,120.4331,120.3441,120.3663,9400.0
2014-07-18 15:45:00,162.21,162.32,162.19,162.26,17900.0,120.3886,120.4702,120.3737,120.4257,17900.0
2014-07-18 15:50:00,162.29,162.35,162.24,162.35,16000.0,120.448,120.4925,120.4109,120.4925,16000.0
2014-07-18 15:55:00,162.35,162.47,162.31,162.44,56800.0,120.4925,120.5816,120.4628,120.5593,56800.0
2014-07-21 09:30:00,162.0,162.53,161.19,162.53,28700.0,120.2327,120.6261,119.6316,120.6261,28700.0
2014-07-21 09:35:00,162.62,162.84,162.01,162.33,17400.0,120.6929,120.8562,120.2402,120.4777,17400.0
2014-07-21 09:40:00,162.33,162.4,161.81,161.81,4800.0,120.4777,120.5296,120.0917,120.0917,4800.0
2014-07-21 09:45:00,161.96,162.33,161.96,162.14,5500.0,120.203,120.4777,120.203,120.3366,5500.0
2014-07-21 09:50:00,162.18,162.34,161.95,161.95,16400.0,120.3663,120.4851,120.1956,120.1956,16400.0
2014-07-21 09:55:00,162.01,162.15,161.93,162.15,12200.0,120.2402,120.3441,120.1808,120.3441,12200.0
2014-07-21 10:00:00,162.16,162.33,162.03,162.24,15600.0,120.3515,120.4777,120.255,120.4109,15600.0
2014-07-21 10:05:00,162.25,162.59,162.1,162.37,14900.0,120.4183,120.6706,120.307,120.5073,14900.0
2014-07-21 10:10:00,162.23,162.23,161.95,162.13,14800.0,120.4034,120.4034,120.1956,120.3292,14800.0
2014-07-21 10:15:00,162.14,162.42,162.13,162.29,6700.0,120.3366,120.5445,120.3292,120.448,6700.0
2014-07-21 10:20:00,162.28,162.3,162.11,162.3,6400.0,120.4405,120.4554,120.3144,120.4554,6400.0
2014-07-21 10:25:00,162.2,162.43,162.13,162.43,5300.0,120.3812,120.5519,120.3292,120.5519,5300.0
2014-07-21 10:30:00,162.39,162.4,162.18,162.18,5200.0,120.5222,120.5296,120.3663,120.3663,5200.0
2014-07-21 10:35:00,162.22,162.34,162.04,162.15,3800.0,120.396,120.4851,120.2624,120.3441,3800.0
2014-07-21 10:40:00,162.08,162.12,161.8,161.81,4100.0,120.2921,120.3218,120.0843,120.0917,4100.0
2014-07-21 10:45:00,161.81,162.05,161.72,162.0,7100.0,120.0917,120.2698,120.0249,120.2327,7100.0
2014-07-21 10:50:00,161.97,162.3,161.97,162.3,8800.0,120.2105,120.4554,120.2105,120.4554,8800.0
2014-07-21 10:55:00,162.26,162.37,162.04,162.12,12300.0,120.4257,120.5073,120.2624,120.3218,12300.0
2014-07-21 11:00:00,162.02,162.47,161.89,162.3,26600.0,120.2476,120.5816,120.1511,120.4554,26600.0
2014-07-21 11:05:00,162.36,162.6,162.35,162.53,11700.0,120.4999,120.678,120.4925,120.6261,11700.0
2014-07-21 11:10:00,162.53,162.53,162.28,162.53,5900.0,120.6261,120.6261,120.4405,120.6261,5900.0
2014-07-21 11:15:00,162.53,162.6,162.48,162.6,5700.0,120.6261,120.678,120.589,120.678,5700.0
2014-07-21 11:20:00,162.61,162.84,162.6,162.84,5000.0,120.6855,120.8562,120.678,120.8562,5000.0
2014-07-21 11:25:00,162.83,163.0,162.83,162.86,12400.0,120.8487,120.9749,120.8487,120.871,12400.0
2014-07-21 11:30:00,162.84,163.18,162.76,163.11,20500.0,120.8562,121.1085,120.7968,121.0566,20500.0
2014-07-21 11:35:00,163.1,163.15,163.01,163.04,8000.0,121.0491,121.0862,120.9823,121.0046,8000.0
2014-07-21 11:40:00,163.04,163.15,163.04,163.08,7500.0,121.0046,121.0862,121.0046,121.0343,7500.0
2014-07-21 11:45:00,163.1,163.11,162.93,163.03,11800.0,121.0491,121.0566,120.923,120.9972,11800.0
2014-07-21 11:50:00,163.07,163.11,162.9,163.0,3500.0,121.0269,121.0566,120.9007,120.9749,3500.0
2014-07-21 11:55:00,163.0,163.17,162.98,163.13,6000.0,120.9749,121.1011,120.9601,121.0714,6000.0
2014-07-21 12:00:00,163.12,163.21,163.03,163.07,9000.0,121.064,121.1308,120.9972,121.0269,9000.0
2014-07-21 12:05:00,163.12,163.12,162.99,163.06,7800.0,121.064,121.064,120.9675,121.0194,7800.0
2014-07-21 12:10:00,163.05,163.12,163.0,163.12,3900.0,121.012,121.064,120.9749,121.064,3900.0
2014-07-21 12:15:00,163.11,163.19,163.03,163.19,5500.0,121.0566,121.1159,120.9972,121.1159,5500.0
2014-07-21 12:20:00,163.17,163.27,163.15,163.15,4500.0,121.1011,121.1753,121.0862,121.0862,4500.0
2014-07-21 12:25:00,163.14,163.15,163.0,163.03,6300.0,121.0788,121.0862,120.9749,120.9972,6300.0
2014-07-21 12:30:00,163.02,163.03,162.88,162.89,16400.0,120.9898,120.9972,120.8859,120.8933,16400.0
2014-07-21 12:35:00,162.91,162.97,162.84,162.84,4700.0,120.9081,120.9526,120.8562,120.8562,4700.0
2014-07-21 12:40:00,162.86,162.86,162.7,162.83,8200.0,120.871,120.871,120.7523,120.8487,8200.0
2014-07-21 12:45:00,162.73,162.73,162.64,162.67,2300.0,120.7745,120.7745,120.7077,120.73,2300.0
2014-07-21 12:50:00,162.69,162.73,162.54,162.61,3700.0,120.7448,120.7745,120.6335,120.6855,3700.0
2014-07-21 12:55:00,162.65,162.77,162.65,162.7,5000.0,120.7152,120.8042,120.7152,120.7523,5000.0
2014-07-21 13:00:00,162.71,162.85,162.71,162.85,5300.0,120.7597,120.8636,120.7597,120.8636,5300.0
2014-07-21 13:05:00,162.84,162.91,162.78,162.82,11600.0,120.8562,120.9081,120.8116,120.8413,11600.0
2014-07-21 13:10:00,162.86,162.9,162.78,162.85,15300.0,120.871,120.9007,120.8116,120.8636,15300.0
2014-07-21 13:15:00,162.89,163.02,162.85,163.02,3300.0,120.8933,120.9898,120.8636,120.9898,3300.0
2014-07-21 13:20:00,163.06,163.09,162.95,162.95,15300.0,121.0194,121.0417,120.9378,120.9378,15300.0
2014-07-21 13:25:00,162.94,162.98,162.85,162.95,15900.0,120.9304,120.9601,120.8636,120.9378,15900.0
2014-07-21 13:30:00,162.96,163.11,162.9,163.03,8700.0,120.9452,121.0566,120.9007,120.9972,8700.0
2014-07-21 13:35:00,163.03,163.08,162.92,163.0,9700.0,120.9972,121.0343,120.9155,120.9749,9700.0
2014-07-21 13:40:00,163.0,163.19,163.0,163.18,26800.0,120.9749,121.1159,120.9749,121.1085,26800.0
2014-07-21 13:45:00,163.19,163.23,163.09,163.19,8300.0,121.1159,121.1456,121.0417,121.1159,8300.0
2014-07-21 13:50:00,163.21,163.43,163.17,163.39,12000.0,121.1308,121.294,121.1011,121.2644,12000.0
2014-07-21 13:55:00,163.39,163.56,163.33,163.55,9100.0,121.2644,121.3905,121.2198,121.3831,9100.0
2014-07-21 14:00:00,163.56,163.63,163.51,163.58,10200.0,121.3905,121.4425,121.3534,121.4054,10200.0
2014-07-21 14:05:00,163.64,163.67,163.57,163.6,9800.0,121.4499,121.4722,121.398,121.4202,9800.0
2014-07-21 14:10:00,163.57,163.58,163.46,163.57,7200.0,121.398,121.4054,121.3163,121.398,7200.0
2014-07-21 14:15:00,163.57,163.58,163.37,163.44,7500.0,121.398,121.4054,121.2495,121.3015,7500.0
2014-07-21 14:20:00,163.46,163.47,163.37,163.38,11100.0,121.3163,121.3237,121.2495,121.2569,11100.0
2014-07-21 14:25:00,163.42,163.43,163.33,163.39,5400.0,121.2866,121.294,121.2198,121.2644,5400.0
2014-07-21 14:30:00,163.32,163.38,163.14,163.14,5800.0,121.2124,121.2569,121.0788,121.0788,5800.0
2014-07-21 14:35:00,163.14,163.26,163.14,163.25,19800.0,121.0788,121.1679,121.0788,121.1605,19800.0
2014-07-21 14:40:00,163.25,163.25,163.12,163.16,6800.0,121.1605,121.1605,121.064,121.0937,6800.0
2014-07-21 14:45:00,163.18,163.21,163.09,163.21,13400.0,121.1085,121.1308,121.0417,121.1308,13400.0
2014-07-21 14:50:00,163.18,163.21,163.09,163.18,6700.0,121.1085,121.1308,121.0417,121.1085,6700.0
2014-07-21 14:55:00,163.17,163.17,163.03,163.12,8500.0,121.1011,121.1011,120.9972,121.064,8500.0
2014-07-21 15:00:00,163.09,163.24,163.07,163.18,10400.0,121.0417,121.153,121.0269,121.1085,10400.0
2014-07-21 15:05:00,163.22,163.25,163.17,163.23,14000.0,121.1382,121.1605,121.1011,121.1456,14000.0
2014-07-21 15:10:00,163.23,163.25,163.14,163.23,9800.0,121.1456,121.1605,121.0788,121.1456,9800.0
2014-07-21 15:15:00,163.24,163.29,163.19,163.24,14100.0,121.153,121.1901,121.1159,121.153,14100.0
2014-07-21 15:20:00,163.25,163.26,163.13,163.17,13200.0,121.1605,121.1679,121.0714,121.1011,13200.0
2014-07-21 15:25:00,163.2,163.28,163.13,163.15,11600.0,121.1233,121.1827,121.0714,121.0862,11600.0
2014-07-21 15:30:00,163.14,163.25,163.14,163.18,18000.0,121.0788,121.1605,121.0788,121.1085,18000.0
2014-07-21 15:35:00,163.18,163.22,163.02,163.02,19100.0,121.1085,121.1382,120.9898,120.9898,19100.0
2014-07-21 15:40:00,163.02,163.11,162.98,162.99,25300.0,120.9898,121.0566,120.9601,120.9675,25300.0
2014-07-21 15:45:00,162.98,163.18,162.95,162.96,28200.0,120.9601,121.1085,120.9378,120.9452,28200.0
2014-07-21 15:50:00,162.98,163.19,162.96,163.03,36900.0,120.9601,121.1159,120.9452,120.9972,36900.0
2014-07-21 15:55:00,163.03,163.07,162.94,163.0,60200.0,120.9972,121.0269,120.9304,120.9749,60200.0
2014-07-22 09:30:00,164.5,165.47,164.39,165.43,103100.0,122.0882,122.8081,122.0065,122.7784,103100.0
2014-07-22 09:35:00,165.31,166.83,165.21,166.01,89800.0,122.6893,123.8175,122.6151,123.2089,89800.0
2014-07-22 09:40:00,166.09,167.2,165.72,167.16,37400.0,123.2682,124.0921,122.9936,124.0624,37400.0
2014-07-22 09:45:00,167.12,167.17,165.76,165.83,40900.0,124.0327,124.0698,123.0233,123.0753,40900.0
2014-07-22 09:50:00,165.88,166.92,165.88,166.9,56100.0,123.1124,123.8842,123.1124,123.8694,56100.0
2014-07-22 09:55:00,166.92,167.27,166.12,166.12,42000.0,123.8842,124.144,123.2905,123.2905,42000.0
2014-07-22 10:00:00,166.21,166.54,165.81,166.0,48300.0,123.3573,123.6022,123.0604,123.2014,48300.0
2014-07-22 10:05:00,166.0,166.83,165.88,166.79,42900.0,123.2014,123.8175,123.1124,123.7878,42900.0
2014-07-22 10:10:00,166.78,167.0,166.39,166.52,22100.0,123.7803,123.9436,123.4909,123.5874,22100.0
2014-07-22 10:15:00,166.5,167.09,166.41,167.09,27000.0,123.5725,124.0104,123.5057,124.0104,27000.0
2014-07-22 10:20:00,167.09,167.1,166.65,166.65,20800.0,124.0104,124.0178,123.6839,123.6839,20800.0
2014-07-22 10:25:00,166.63,166.66,166.27,166.42,18600.0,123.669,123.6913,123.4018,123.5132,18600.0
2014-07-22 10:30:00,166.4,166.77,166.12,166.17,35200.0,123.4983,123.7729,123.2905,123.3276,35200.0
2014-07-22 10:35:00,166.1,166.51,166.07,166.26,21800.0,123.2757,123.58,123.2534,123.3944,21800.0
2014-07-22 10:40:00,166.26,166.4,166.07,166.07,18000.0,123.3944,123.4983,123.2534,123.2534,18000.0
2014-07-22 10:45:00,166.05,166.48,166.01,166.42,20900.0,123.2386,123.5577,123.2089,123.5132,20900.0
2014-07-22 10:50:00,166.39,166.49,166.26,166.35,24500.0,123.4909,123.5651,123.3944,123.4612,24500.0
2014-07-22 10:55:00,166.35,166.38,166.28,166.35,10700.0,123.4612,123.4835,123.4093,123.4612,10700.0
2014-07-22 11:00:00,166.33,166.57,166.22,166.27,15300.0,123.4464,123.6245,123.3647,123.4018,15300.0
2014-07-22 11:05:00,166.26,166.65,166.25,166.51,11600.0,123.3944,123.6839,123.387,123.58,11600.0
2014-07-22 11:10:00,166.5,166.51,166.24,166.4,19000.0,123.5725,123.58,123.3796,123.4983,19000.0
2014-07-22 11:15:00,166.39,166.61,166.39,166.53,10200.0,123.4909,123.6542,123.4909,123.5948,10200.0
2014-07-22 11:20:00,166.54,166.64,166.48,166.51,9200.0,123.6022,123.6764,123.5577,123.58,9200.0
2014-07-22 11:25:00,166.56,166.62,166.39,166.39,9800.0,123.6171,123.6616,123.4909,123.4909,9800.0
2014-07-22 11:30:00,166.39,166.51,166.32,166.33,10200.0,123.4909,123.58,123.4389,123.4464,10200.0
2014-07-22 11:35:00,166.33,166.37,166.15,166.33,30200.0,123.4464,123.4761,123.3128,123.4464,30200.0
2014-07-22 11:40:00,166.33,166.33,166.1,166.15,14300.0,123.4464,123.4464,123.2757,123.3128,14300.0
2014-07-22 11:45:00,166.14,166.5,166.14,166.28,15200.0,123.3054,123.5725,123.3054,123.4093,15200.0
2014-07-22 11:50:00,166.25,166.52,166.25,166.44,16700.0,123.387,123.5874,123.387,123.528,16700.0
2014-07-22 11:55:00,166.45,166.74,166.45,166.71,16400.0,123.5354,123.7507,123.5354,123.7284,16400.0
2014-07-22 12:00:00,166.73,167.05,166.73,167.05,15100.0,123.7432,123.9807,123.7432,123.9807,15100.0
2014-07-22 12:05:00,167.01,167.02,166.77,166.82,17400.0,123.951,123.9585,123.7729,123.81,17400.0
2014-07-22 12:10:00,166.82,167.06,166.82,167.06,13700.0,123.81,123.9882,123.81,123.9882,13700.0
2014-07-22 12:15:00,167.06,167.35,167.03,167.35,25100.0,123.9882,124.2034,123.9659,124.2034,25100.0
2014-07-22 12:20:00,167.35,167.48,167.31,167.45,27600.0,124.2034,124.2999,124.1737,124.2776,27600.0
2014-07-22 12:25:00,167.45,167.6,167.37,167.51,26200.0,124.2776,124.3889,124.2182,124.3221,26200.0
2014-07-22 12:30:00,167.51,167.61,167.49,167.6,10100.0,124.3221,124.3964,124.3073,124.3889,10100.0
2014-07-22 12:35:00,167.6,167.9,167.56,167.9,27600.0,124.3889,124.6116,124.3592,124.6116,27600.0
2014-07-22 12:40:00,167.91,168.03,167.84,168.0,36300.0,124.619,124.7081,124.5671,124.6858,36300.0
2014-07-22 12:45:00,167.93,167.93,167.61,167.73,15400.0,124.6338,124.6338,124.3964,124.4854,15400.0
2014-07-22 12:50:00,167.75,167.76,167.52,167.61,14900.0,124.5003,124.5077,124.3296,124.3964,14900.0
2014-07-22 12:55:00,167.64,167.64,167.53,167.61,6800.0,124.4186,124.4186,124.337,124.3964,6800.0
2014-07-22 13:00:00,167.61,167.65,167.52,167.64,8100.0,124.3964,124.426,124.3296,124.4186,8100.0
2014-07-22 13:05:00,167.63,167.67,167.3,167.43,16700.0,124.4112,124.4409,124.1663,124.2628,16700.0
2014-07-22 13:10:00,167.45,167.57,167.41,167.43,12300.0,124.2776,124.3667,124.2479,124.2628,12300.0
2014-07-22 13:15:00,167.43,167.54,167.4,167.52,8700.0,124.2628,124.3444,124.2405,124.3296,8700.0
2014-07-22 13:20:00,167.51,167.69,167.4,167.68,53200.0,124.3221,124.4557,124.2405,124.4483,53200.0
2014-07-22 13:25:00,167.65,167.67,167.1,167.29,55200.0,124.426,124.4409,124.0178,124.1589,55200.0
2014-07-22 13:30:00,167.3,167.46,167.28,167.39,10200.0,124.1663,124.285,124.1514,124.2331,10200.0
2014-07-22 13:35:00,167.34,167.47,167.34,167.37,23300.0,124.196,124.2924,124.196,124.2182,23300.0
2014-07-22 13:40:00,167.33,167.37,167.04,167.11,16400.0,124.1885,124.2182,123.9733,124.0253,16400.0
2014-07-22 13:45:00,167.09,167.12,166.87,167.01,6300.0,124.0104,124.0327,123.8471,123.951,6300.0
2014-07-22 13:50:00,167.01,167.17,167.0,167.0,10700.0,123.951,124.0698,123.9436,123.9436,10700.0
2014-07-22 13:55:00,167.09,167.12,166.94,167.08,4200.0,124.0104,124.0327,123.8991,124.003,4200.0
2014-07-22 14:00:00,167.11,167.12,167.04,167.06,8000.0,124.0253,124.0327,123.9733,123.9882,8000.0
2014-07-22 14:05:00,167.1,167.17,166.94,167.11,10400.0,124.0178,124.0698,123.8991,124.0253,10400.0
2014-07-22 14:10:00,167.09,167.13,167.0,167.02,8100.0,124.0104,124.0401,123.9436,123.9585,8100.0
2014-07-22 14:15:00,167.01,167.16,167.0,167.06,15100.0,123.951,124.0624,123.9436,123.9882,15100.0
2014-07-22 14:20:00,167.04,167.15,166.91,167.12,9400.0,123.9733,124.0549,123.8768,124.0327,9400.0
2014-07-22 14:25:00,167.14,167.21,167.08,167.13,17600.0,124.0475,124.0995,124.003,124.0401,17600.0
2014-07-22 14:30:00,167.13,167.15,167.0,167.15,12100.0,124.0401,124.0549,123.9436,124.0549,12100.0
2014-07-22 14:35:00,167.16,167.32,167.13,167.28,12700.0,124.0624,124.1811,124.0401,124.1514,12700.0
2014-07-22 14:40:00,167.22,167.25,167.08,167.09,10000.0,124.1069,124.1292,124.003,124.0104,10000.0
2014-07-22 14:45:00,167.07,167.15,166.98,167.13,14600.0,123.9956,124.0549,123.9288,124.0401,14600.0
2014-07-22 14:50:00,167.13,167.13,166.99,167.06,14100.0,124.0401,124.0401,123.9362,123.9882,14100.0
2014-07-22 14:55:00,167.04,167.24,167.04,167.18,10600.0,123.9733,124.1217,123.9733,124.0772,10600.0
2014-07-22 15:00:00,167.18,167.4,167.14,167.4,8700.0,124.0772,124.2405,124.0475,124.2405,8700.0
2014-07-22 15:05:00,167.42,167.57,167.4,167.42,15700.0,124.2553,124.3667,124.2405,124.2553,15700.0
2014-07-22 15:10:00,167.45,167.48,167.31,167.38,10400.0,124.2776,124.2999,124.1737,124.2257,10400.0
2014-07-22 15:15:00,167.4,167.78,167.4,167.76,22200.0,124.2405,124.5225,124.2405,124.5077,22200.0
2014-07-22 15:20:00,167.72,167.92,167.72,167.89,28700.0,124.478,124.6264,124.478,124.6042,28700.0
2014-07-22 15:25:00,167.84,168.0,167.8,168.0,19000.0,124.5671,124.6858,124.5374,124.6858,19000.0
2014-07-22 15:30:00,168.02,168.16,167.99,168.14,31700.0,124.7006,124.8045,124.6784,124.7897,31700.0
2014-07-22 15:35:00,168.14,168.18,167.74,167.84,48700.0,124.7897,124.8194,124.4928,124.5671,48700.0
2014-07-22 15:40:00,167.86,167.9,167.66,167.67,34100.0,124.5819,124.6116,124.4335,124.4409,34100.0
2014-07-22 15:45:00,167.68,167.95,167.67,167.92,31900.0,124.4483,124.6487,124.4409,124.6264,31900.0
2014-07-22 15:50:00,167.95,167.98,167.76,167.86,54400.0,124.6487,124.671,124.5077,124.5819,54400.0
2014-07-22 15:55:00,167.87,168.12,167.84,167.85,71200.0,124.5893,124.7749,124.5671,124.5745,71200.0
2014-07-23 09:30:00,167.76,168.75,167.54,168.17,48900.0,124.5077,125.2424,124.3444,124.812,48900.0
2014-07-23 09:35:00,168.09,168.61,167.77,167.79,23300.0,124.7526,125.1385,124.5151,124.5299,23300.0
2014-07-23 09:40:00,167.93,167.98,167.38,167.45,12900.0,124.6338,124.671,124.2257,124.2776,12900.0
2014-07-23 09:45:00,167.54,167.81,167.26,167.72,13600.0,124.3444,124.5448,124.1366,124.478,13600.0
2014-07-23 09:50:00,167.76,168.15,167.76,168.09,14500.0,124.5077,124.7971,124.5077,124.7526,14500.0
2014-07-23 09:55:00,168.21,168.24,167.86,168.07,18600.0,124.8417,124.8639,124.5819,124.7378,18600.0
2014-07-23 10:00:00,168.03,168.26,167.91,168.08,27300.0,124.7081,124.8788,124.619,124.7452,27300.0
2014-07-23 10:05:00,168.14,168.15,167.86,167.9,11900.0,124.7897,124.7971,124.5819,124.6116,11900.0
2014-07-23 10:10:00,167.89,168.11,167.71,167.98,30900.0,124.6042,124.7674,124.4706,124.671,30900.0
2014-07-23 10:15:00,168.03,168.22,168.0,168.12,11600.0,124.7081,124.8491,124.6858,124.7749,11600.0
2014-07-23 10:20:00,168.13,168.35,168.13,168.29,27000.0,124.7823,124.9456,124.7823,124.901,27000.0
2014-07-23 10:25:00,168.35,168.63,168.27,168.49,18800.0,124.9456,125.1534,124.8862,125.0495,18800.0
2014-07-23 10:30:00,168.52,168.77,168.48,168.75,33100.0,125.0717,125.2573,125.042,125.2424,33100.0
2014-07-23 10:35:00,168.7,168.95,168.66,168.86,55900.0,125.2053,125.3909,125.1756,125.3241,55900.0
2014-07-23 10:40:00,168.86,169.21,168.83,169.02,48500.0,125.3241,125.5838,125.3018,125.4428,48500.0
2014-07-23 10:45:00,169.06,169.13,168.82,168.82,9800.0,125.4725,125.5245,125.2944,125.2944,9800.0
2014-07-23 10:50:00,168.79,168.85,168.53,168.56,8000.0,125.2721,125.3167,125.0792,125.1014,8000.0
2014-07-23 10:55:00,168.52,168.57,168.24,168.3,11100.0,125.0717,125.1088,124.8639,124.9085,11100.0
2014-07-23 11:00:00,168.29,168.33,168.15,168.31,8600.0,124.901,124.9307,124.7971,124.9159,8600.0
2014-07-23 11:05:00,168.33,168.49,168.32,168.32,14900.0,124.9307,125.0495,124.9233,124.9233,14900.0
2014-07-23 11:10:00,168.34,168.34,168.2,168.28,9100.0,124.9381,124.9381,124.8342,124.8936,9100.0
2014-07-23 11:15:00,168.22,168.29,168.06,168.06,8300.0,124.8491,124.901,124.7303,124.7303,8300.0
2014-07-23 11:20:00,168.03,168.11,168.01,168.06,8000.0,124.7081,124.7674,124.6932,124.7303,8000.0
2014-07-23 11:25:00,168.03,168.12,168.0,168.03,9900.0,124.7081,124.7749,124.6858,124.7081,9900.0
2014-07-23 11:30:00,168.04,168.15,167.99,168.0,6300.0,124.7155,124.7971,124.6784,124.6858,6300.0
2014-07-23 11:35:00,167.99,168.01,167.81,167.88,10900.0,124.6784,124.6932,124.5448,124.5967,10900.0
2014-07-23 11:40:00,167.9,168.03,167.9,167.98,7100.0,124.6116,124.7081,124.6116,124.671,7100.0
2014-07-23 11:45:00,168.0,168.02,167.93,167.98,9700.0,124.6858,124.7006,124.6338,124.671,9700.0
2014-07-23 11:50:00,167.99,168.0,167.88,167.89,13300.0,124.6784,124.6858,124.5967,124.6042,13300.0
2014-07-23 11:55:00,167.88,167.89,167.73,167.73,9900.0,124.5967,124.6042,124.4854,124.4854,9900.0
2014-07-23 12:00:00,167.77,167.9,167.7,167.84,9900.0,124.5151,124.6116,124.4631,124.5671,9900.0
2014-07-23 12:05:00,167.86,167.86,167.68,167.74,10700.0,124.5819,124.5819,124.4483,124.4928,10700.0
2014-07-23 12:10:00,167.73,167.88,167.7,167.7,9500.0,124.4854,124.5967,124.4631,124.4631,9500.0
2014-07-23 12:15:00,167.67,167.71,167.63,167.67,7500.0,124.4409,124.4706,124.4112,124.4409,7500.0
2014-07-23 12:20:00,167.67,167.73,167.58,167.64,5100.0,124.4409,124.4854,124.3741,124.4186,5100.0
2014-07-23 12:25:00,167.65,167.67,167.5,167.51,13000.0,124.426,124.4409,124.3147,124.3221,13000.0
2014-07-23 12:30:00,167.54,167.67,167.5,167.58,5400.0,124.3444,124.4409,124.3147,124.3741,5400.0
2014-07-23 12:35:00,167.52,167.53,167.36,167.44,7100.0,124.3296,124.337,124.2108,124.2702,7100.0
2014-07-23 12:40:00,167.45,167.5,167.3,167.3,9900.0,124.2776,124.3147,124.1663,124.1663,9900.0
2014-07-23 12:45:00,167.3,167.42,167.26,167.29,12200.0,124.1663,124.2553,124.1366,124.1589,12200.0
2014-07-23 12:50:00,167.34,167.39,167.22,167.25,7100.0,124.196,124.2331,124.1069,124.1292,7100.0
2014-07-23 12:55:00,167.27,167.5,167.27,167.45,7200.0,124.144,124.3147,124.144,124.2776,7200.0
2014-07-23 13:00:00,167.49,167.7,167.49,167.7,8100.0,124.3073,124.4631,124.3073,124.4631,8100.0
2014-07-23 13:05:00,167.74,167.77,167.67,167.7,10400.0,124.4928,124.5151,124.4409,124.4631,10400.0
2014-07-23 13:10:00,167.76,167.84,167.73,167.74,5900.0,124.5077,124.5671,124.4854,124.4928,5900.0
2014-07-23 13:15:00,167.74,167.82,167.71,167.78,9000.0,124.4928,124.5522,124.4706,124.5225,9000.0
2014-07-23 13:20:00,167.79,167.9,167.78,167.85,13800.0,124.5299,124.6116,124.5225,124.5745,13800.0
2014-07-23 13:25:00,167.85,167.91,167.8,167.85,12400.0,124.5745,124.619,124.5374,124.5745,12400.0
2014-07-23 13:30:00,167.85,167.94,167.81,167.85,18700.0,124.5745,124.6413,124.5448,124.5745,18700.0
2014-07-23 13:35:00,167.84,167.92,167.83,167.91,7600.0,124.5671,124.6264,124.5596,124.619,7600.0
2014-07-23 13:40:00,167.9,167.97,167.88,167.89,8600.0,124.6116,124.6635,124.5967,124.6042,8600.0
2014-07-23 13:45:00,167.87,168.0,167.87,167.9,9000.0,124.5893,124.6858,124.5893,124.6116,9000.0
2014-07-23 13:50:00,167.9,168.0,167.87,168.0,9800.0,124.6116,124.6858,124.5893,124.6858,9800.0
2014-07-23 13:55:00,167.96,168.22,167.96,168.22,8500.0,124.6561,124.8491,124.6561,124.8491,8500.0
2014-07-23 14:00:00,168.21,168.5,168.2,168.42,28600.0,124.8417,125.0569,124.8342,124.9975,28600.0
2014-07-23 14:05:00,168.38,168.56,168.37,168.53,14800.0,124.9678,125.1014,124.9604,125.0792,14800.0
2014-07-23 14:10:00,168.53,168.65,168.5,168.62,17800.0,125.0792,125.1682,125.0569,125.146,17800.0
2014-07-23 14:15:00,168.62,168.67,168.46,168.47,46300.0,125.146,125.1831,125.0272,125.0346,46300.0
2014-07-23 14:20:00,168.47,168.49,168.27,168.27,11200.0,125.0346,125.0495,124.8862,124.8862,11200.0
2014-07-23 14:25:00,168.27,168.55,168.27,168.54,6500.0,124.8862,125.094,124.8862,125.0866,6500.0
2014-07-23 14:30:00,168.55,168.74,168.51,168.56,19100.0,125.094,125.235,125.0643,125.1014,19100.0
2014-07-23 14:35:00,168.56,168.59,168.43,168.47,16500.0,125.1014,125.1237,125.0049,125.0346,16500.0
2014-07-23 14:40:00,168.46,168.63,168.46,168.54,11500.0,125.0272,125.1534,125.0272,125.0866,11500.0
2014-07-23 14:45:00,168.56,168.63,168.52,168.58,11800.0,125.1014,125.1534,125.0717,125.1163,11800.0
2014-07-23 14:50:00,168.54,168.54,168.29,168.35,13000.0,125.0866,125.0866,124.901,124.9456,13000.0
2014-07-23 14:55:00,168.38,168.42,168.23,168.25,7300.0,124.9678,124.9975,124.8565,124.8713,7300.0
2014-07-23 15:00:00,168.24,168.26,168.14,168.15,14400.0,124.8639,124.8788,124.7897,124.7971,14400.0
2014-07-23 15:05:00,168.14,168.16,168.0,168.05,17400.0,124.7897,124.8045,124.6858,124.7229,17400.0
2014-07-23 15:10:00,168.04,168.17,168.02,168.05,9600.0,124.7155,124.812,124.7006,124.7229,9600.0
2014-07-23 15:15:00,168.05,168.09,167.94,167.95,8000.0,124.7229,124.7526,124.6413,124.6487,8000.0
2014-07-23 15:20:00,167.94,167.96,167.81,167.82,7800.0,124.6413,124.6561,124.5448,124.5522,7800.0
2014-07-23 15:25:00,167.8,167.94,167.78,167.81,9600.0,124.5374,124.6413,124.5225,124.5448,9600.0
2014-07-23 15:30:00,167.81,167.89,167.8,167.82,15600.0,124.5448,124.6042,124.5374,124.5522,15600.0
2014-07-23 15:35:00,167.82,167.98,167.8,167.96,14000.0,124.5522,124.671,124.5374,124.6561,14000.0
2014-07-23 15:40:00,167.98,168.07,167.92,167.97,26200.0,124.671,124.7378,124.6264,124.6635,26200.0
2014-07-23 15:45:00,167.96,168.08,167.96,168.07,30300.0,124.6561,124.7452,124.6561,124.7378,30300.0
2014-07-23 15:50:00,168.08,168.25,168.05,168.21,42300.0,124.7452,124.8713,124.7229,124.8417,42300.0
2014-07-23 15:55:00,168.1,168.19,168.0,168.07,80000.0,124.76,124.8268,124.6858,124.7378,80000.0
2014-07-24 09:30:00,168.53,168.81,168.2,168.56,28800.0,125.0792,125.287,124.8342,125.1014,28800.0
2014-07-24 09:35:00,168.29,168.49,167.82,168.04,8100.0,124.901,125.0495,124.5522,124.7155,8100.0
2014-07-24 09:40:00,168.02,168.21,167.85,168.2,17500.0,124.7006,124.8417,124.5745,124.8342,17500.0
2014-07-24 09:45:00,168.2,168.86,168.11,168.53,11500.0,124.8342,125.3241,124.7674,125.0792,11500.0
2014-07-24 09:50:00,168.59,168.83,168.4,168.46,18300.0,125.1237,125.3018,124.9827,125.0272,18300.0
2014-07-24 09:55:00,168.45,168.48,168.14,168.24,10300.0,125.0198,125.042,124.7897,124.8639,10300.0
2014-07-24 10:00:00,168.31,168.49,168.2,168.25,15700.0,124.9159,125.0495,124.8342,124.8713,15700.0
2014-07-24 10:05:00,168.25,168.53,168.08,168.48,23200.0,124.8713,125.0792,124.7452,125.042,23200.0
2014-07-24 10:10:00,168.52,168.52,168.33,168.33,13300.0,125.0717,125.0717,124.9307,124.9307,13300.0
2014-07-24 10:15:00,168.33,168.46,168.25,168.29,13600.0,124.9307,125.0272,124.8713,124.901,13600.0
2014-07-24 10:20:00,168.29,168.4,168.21,168.37,11800.0,124.901,124.9827,124.8417,124.9604,11800.0
2014-07-24 10:25:00,168.37,168.46,168.28,168.37,10900.0,124.9604,125.0272,124.8936,124.9604,10900.0
2014-07-24 10:30:00,168.41,168.41,168.25,168.26,7400.0,124.9901,124.9901,124.8713,124.8788,7400.0
2014-07-24 10:35:00,168.22,168.33,168.12,168.17,6300.0,124.8491,124.9307,124.7749,124.812,6300.0
2014-07-24 10:40:00,168.13,168.41,168.13,168.24,8700.0,124.7823,124.9901,124.7823,124.8639,8700.0
2014-07-24 10:45:00,168.27,168.29,168.14,168.16,4200.0,124.8862,124.901,124.7897,124.8045,4200.0
2014-07-24 10:50:00,168.18,168.22,168.02,168.03,9800.0,124.8194,124.8491,124.7006,124.7081,9800.0
2014-07-24 10:55:00,168.03,168.22,168.0,168.13,12800.0,124.7081,124.8491,124.6858,124.7823,12800.0
2014-07-24 11:00:00,168.14,168.33,168.03,168.24,16400.0,124.7897,124.9307,124.7081,124.8639,16400.0
2014-07-24 11:05:00,168.25,168.31,168.19,168.22,17700.0,124.8713,124.9159,124.8268,124.8491,17700.0
2014-07-24 11:10:00,168.22,168.45,168.2,168.35,9200.0,124.8491,125.0198,124.8342,124.9456,9200.0
2014-07-24 11:15:00,168.36,168.43,168.31,168.33,11100.0,124.953,125.0049,124.9159,124.9307,11100.0
2014-07-24 11:20:00,168.37,168.44,168.27,168.27,10100.0,124.9604,125.0124,124.8862,124.8862,10100.0
2014-07-24 11:25:00,168.27,168.47,168.27,168.38,11700.0,124.8862,125.0346,124.8862,124.9678,11700.0
2014-07-24 11:30:00,168.37,168.52,168.34,168.5,7600.0,124.9604,125.0717,124.9381,125.0569,7600.0
2014-07-24 11:35:00,168.5,168.61,168.4,168.4,8300.0,125.0569,125.1385,124.9827,124.9827,8300.0
2014-07-24 11:40:00,168.34,168.37,168.21,168.26,4300.0,124.9381,124.9604,124.8417,124.8788,4300.0
2014-07-24 11:45:00,168.25,168.42,168.25,168.35,5100.0,124.8713,124.9975,124.8713,124.9456,5100.0
2014-07-24 11:50:00,168.37,168.38,168.25,168.27,7500.0,124.9604,124.9678,124.8713,124.8862,7500.0
2014-07-24 11:55:00,168.28,168.36,168.27,168.29,13900.0,124.8936,124.953,124.8862,124.901,13900.0
2014-07-24 12:00:00,168.3,168.38,168.29,168.32,13600.0,124.9085,124.9678,124.901,124.9233,13600.0
2014-07-24 12:05:00,168.32,168.47,168.32,168.45,9700.0,124.9233,125.0346,124.9233,125.0198,9700.0
2014-07-24 12:10:00,168.5,168.68,168.45,168.62,14400.0,125.0569,125.1905,125.0198,125.146,14400.0
2014-07-24 12:15:00,168.66,168.79,168.64,168.74,9800.0,125.1756,125.2721,125.1608,125.235,9800.0
2014-07-24 12:20:00,168.76,168.78,168.66,168.68,12700.0,125.2499,125.2647,125.1756,125.1905,12700.0
2014-07-24 12:25:00,168.68,168.84,168.68,168.84,20200.0,125.1905,125.3092,125.1905,125.3092,20200.0
2014-07-24 12:30:00,168.84,169.0,168.83,168.85,14000.0,125.3092,125.428,125.3018,125.3167,14000.0
2014-07-24 12:35:00,168.85,168.85,168.76,168.78,6200.0,125.3167,125.3167,125.2499,125.2647,6200.0
2014-07-24 12:40:00,168.79,168.87,168.77,168.82,9600.0,125.2721,125.3315,125.2573,125.2944,9600.0
2014-07-24 12:45:00,168.83,168.99,168.83,168.88,8200.0,125.3018,125.4206,125.3018,125.3389,8200.0
2014-07-24 12:50:00,168.89,168.9,168.82,168.82,3600.0,125.3463,125.3538,125.2944,125.2944,3600.0
2014-07-24 12:55:00,168.82,168.9,168.78,168.84,10700.0,125.2944,125.3538,125.2647,125.3092,10700.0
2014-07-24 13:00:00,168.85,168.89,168.76,168.78,9100.0,125.3167,125.3463,125.2499,125.2647,9100.0
2014-07-24 13:05:00,168.75,168.83,168.74,168.77,24500.0,125.2424,125.3018,125.235,125.2573,24500.0
2014-07-24 13:10:00,168.8,169.0,168.8,168.97,24900.0,125.2795,125.428,125.2795,125.4057,24900.0
2014-07-24 13:15:00,169.01,169.16,168.98,169.07,19900.0,125.4354,125.5467,125.4131,125.4799,19900.0
2014-07-24 13:20:00,169.07,169.24,169.05,169.14,10800.0,125.4799,125.6061,125.4651,125.5319,10800.0
2014-07-24 13:25:00,169.15,169.31,169.15,169.31,9600.0,125.5393,125.6581,125.5393,125.6581,9600.0
2014-07-24 13:30:00,169.28,169.36,169.21,169.34,13600.0,125.6358,125.6952,125.5838,125.6803,13600.0
2014-07-24 13:35:00,169.34,169.35,169.25,169.33,9100.0,125.6803,125.6877,125.6135,125.6729,9100.0
2014-07-24 13:40:00,169.33,169.42,169.3,169.39,8800.0,125.6729,125.7397,125.6506,125.7174,8800.0
2014-07-24 13:45:00,169.37,169.39,169.3,169.35,5300.0,125.7026,125.7174,125.6506,125.6877,5300.0
2014-07-24 13:50:00,169.35,169.6,169.35,169.42,18900.0,125.6877,125.8733,125.6877,125.7397,18900.0
2014-07-24 13:55:00,169.42,169.5,169.39,169.48,5400.0,125.7397,125.7991,125.7174,125.7842,5400.0
2014-07-24 14:00:00,169.46,169.5,169.4,169.46,11700.0,125.7694,125.7991,125.7248,125.7694,11700.0
2014-07-24 14:05:00,169.46,169.5,169.42,169.45,10300.0,125.7694,125.7991,125.7397,125.762,10300.0
2014-07-24 14:10:00,169.46,169.5,169.43,169.46,15200.0,125.7694,125.7991,125.7471,125.7694,15200.0
2014-07-24 14:15:00,169.49,169.55,169.44,169.5,10700.0,125.7916,125.8362,125.7545,125.7991,10700.0
2014-07-24 14:20:00,169.49,169.6,169.48,169.57,9100.0,125.7916,125.8733,125.7842,125.851,9100.0
2014-07-24 14:25:00,169.53,169.69,169.49,169.69,19400.0,125.8213,125.9401,125.7916,125.9401,19400.0
2014-07-24 14:30:00,169.68,169.71,169.64,169.7,18600.0,125.9327,125.9549,125.903,125.9475,18600.0
2014-07-24 14:35:00,169.71,169.72,169.67,169.67,19300.0,125.9549,125.9623,125.9252,125.9252,19300.0
2014-07-24 14:40:00,169.66,169.76,169.59,169.59,19700.0,125.9178,125.992,125.8659,125.8659,19700.0
2014-07-24 14:45:00,169.58,169.61,169.42,169.43,9300.0,125.8584,125.8807,125.7397,125.7471,9300.0
2014-07-24 14:50:00,169.4,169.44,169.32,169.44,9300.0,125.7248,125.7545,125.6655,125.7545,9300.0
2014-07-24 14:55:00,169.45,169.56,169.41,169.41,13900.0,125.762,125.8436,125.7323,125.7323,13900.0
2014-07-24 15:00:00,169.43,169.45,169.38,169.43,9800.0,125.7471,125.762,125.71,125.7471,9800.0
2014-07-24 15:05:00,169.39,169.45,169.34,169.44,12000.0,125.7174,125.762,125.6803,125.7545,12000.0
2014-07-24 15:10:00,169.43,169.5,169.37,169.45,11400.0,125.7471,125.7991,125.7026,125.762,11400.0
2014-07-24 15:15:00,169.45,169.57,169.45,169.53,22500.0,125.762,125.851,125.762,125.8213,22500.0
2014-07-24 15:20:00,169.53,169.67,169.49,169.63,25800.0,125.8213,125.9252,125.7916,125.8955,25800.0
2014-07-24 15:25:00,169.63,169.64,169.59,169.61,25200.0,125.8955,125.903,125.8659,125.8807,25200.0
2014-07-24 15:30:00,169.61,169.9,169.6,169.86,34400.0,125.8807,126.0959,125.8733,126.0663,34400.0
2014-07-24 15:35:00,169.89,169.95,169.83,169.89,28800.0,126.0885,126.133,126.044,126.0885,28800.0
2014-07-24 15:40:00,169.87,169.94,169.84,169.86,16600.0,126.0737,126.1256,126.0514,126.0663,16600.0
2014-07-24 15:45:00,169.86,170.12,169.86,170.12,102800.0,126.0663,126.2592,126.0663,126.2592,102800.0
2014-07-24 15:50:00,170.08,170.1,169.94,169.98,60800.0,126.2295,126.2444,126.1256,126.1553,60800.0
2014-07-24 15:55:00,169.98,170.04,169.93,169.97,73300.0,126.1553,126.1998,126.1182,126.1479,73300.0
2014-07-25 09:30:00,169.33,169.88,169.19,169.68,26400.0,125.6729,126.0811,125.569,125.9327,26400.0
2014-07-25 09:35:00,169.6,169.97,169.52,169.58,16000.0,125.8733,126.1479,125.8139,125.8584,16000.0
2014-07-25 09:40:00,169.64,169.82,169.56,169.65,22400.0,125.903,126.0366,125.8436,125.9104,22400.0
2014-07-25 09:45:00,169.65,169.92,169.53,169.81,12000.0,125.9104,126.1108,125.8213,126.0291,12000.0
2014-07-25 09:50:00,169.81,170.09,169.81,170.09,29400.0,126.0291,126.237,126.0291,126.237,29400.0
2014-07-25 09:55:00,170.09,170.09,169.78,169.95,14500.0,126.237,126.237,126.0069,126.133,14500.0
2014-07-25 10:00:00,169.98,170.15,169.94,169.94,10100.0,126.1553,126.2815,126.1256,126.1256,10100.0
2014-07-25 10:05:00,169.87,169.94,169.78,169.88,14600.0,126.0737,126.1256,126.0069,126.0811,14600.0
2014-07-25 10:10:00,169.9,170.09,169.88,170.03,9900.0,126.0959,126.237,126.0811,126.1924,9900.0
2014-07-25 10:15:00,170.03,170.19,169.99,170.19,15100.0,126.1924,126.3112,126.1627,126.3112,15100.0
2014-07-25 10:20:00,170.14,170.39,170.1,170.39,14800.0,126.2741,126.4596,126.2444,126.4596,14800.0
2014-07-25 10:25:00,170.33,170.36,170.0,170.13,11500.0,126.4151,126.4373,126.1702,126.2666,11500.0
2014-07-25 10:30:00,170.14,170.35,170.07,170.35,10200.0,126.2741,126.4299,126.2221,126.4299,10200.0
2014-07-25 10:35:00,170.33,170.4,170.25,170.39,8300.0,126.4151,126.467,126.3557,126.4596,8300.0
2014-07-25 10:40:00,170.33,170.6,170.28,170.54,13800.0,126.4151,126.6155,126.378,126.5709,13800.0
2014-07-25 10:45:00,170.6,170.69,170.45,170.63,10300.0,126.6155,126.6823,126.5041,126.6377,10300.0
2014-07-25 10:50:00,170.65,170.69,170.37,170.4,9700.0,126.6526,126.6823,126.4448,126.467,9700.0
2014-07-25 10:55:00,170.35,170.61,170.3,170.47,22300.0,126.4299,126.6229,126.3928,126.519,22300.0
2014-07-25 11:00:00,170.47,170.54,170.13,170.28,19900.0,126.519,126.5709,126.2666,126.378,19900.0
2014-07-25 11:05:00,170.33,170.42,170.23,170.39,24900.0,126.4151,126.4819,126.3409,126.4596,24900.0
2014-07-25 11:10:00,170.36,170.4,170.05,170.05,15200.0,126.4373,126.467,126.2073,126.2073,15200.0
2014-07-25 11:15:00,170.06,170.25,169.99,170.16,24400.0,126.2147,126.3557,126.1627,126.2889,24400.0
2014-07-25 11:20:00,170.16,170.2,170.1,170.13,27700.0,126.2889,126.3186,126.2444,126.2666,27700.0
2014-07-25 11:25:00,170.12,170.22,170.09,170.12,17500.0,126.2592,126.3334,126.237,126.2592,17500.0
2014-07-25 11:30:00,170.1,170.15,170.01,170.1,9600.0,126.2444,126.2815,126.1776,126.2444,9600.0
2014-07-25 11:35:00,170.14,170.18,170.0,170.16,7900.0,126.2741,126.3037,126.1702,126.2889,7900.0
2014-07-25 11:40:00,170.16,170.38,170.16,170.3,13200.0,126.2889,126.4522,126.2889,126.3928,13200.0
2014-07-25 11:45:00,170.24,170.35,170.09,170.34,16100.0,126.3483,126.4299,126.237,126.4225,16100.0
2014-07-25 11:50:00,170.37,170.63,170.34,170.45,41800.0,126.4448,126.6377,126.4225,126.5041,41800.0
2014-07-25 11:55:00,170.39,170.5,170.29,170.49,20600.0,126.4596,126.5412,126.3854,126.5338,20600.0
2014-07-25 12:00:00,170.44,170.51,170.33,170.35,25700.0,126.4967,126.5487,126.4151,126.4299,25700.0
2014-07-25 12:05:00,170.36,170.46,170.24,170.27,57000.0,126.4373,126.5116,126.3483,126.3705,57000.0
2014-07-25 12:10:00,170.28,170.28,170.19,170.25,14300.0,126.378,126.378,126.3112,126.3557,14300.0
2014-07-25 12:15:00,170.25,170.3,170.13,170.18,37300.0,126.3557,126.3928,126.2666,126.3037,37300.0
2014-07-25 12:20:00,170.12,170.18,170.06,170.11,24900.0,126.2592,126.3037,126.2147,126.2518,24900.0
2014-07-25 12:25:00,170.06,170.18,170.06,170.1,50200.0,126.2147,126.3037,126.2147,126.2444,50200.0
2014-07-25 12:30:00,170.1,170.15,169.97,170.02,36300.0,126.2444,126.2815,126.1479,126.185,36300.0
2014-07-25 12:35:00,170.02,170.15,170.01,170.1,13800.0,126.185,126.2815,126.1776,126.2444,13800.0
2014-07-25 12:40:00,170.07,170.35,170.03,170.04,65000.0,126.2221,126.4299,126.1924,126.1998,65000.0
2014-07-25 12:45:00,170.06,170.08,169.97,170.01,29000.0,126.2147,126.2295,126.1479,126.1776,29000.0
2014-07-25 12:50:00,170.0,170.01,169.93,170.0,19100.0,126.1702,126.1776,126.1182,126.1702,19100.0
2014-07-25 12:55:00,169.99,170.03,169.95,170.0,6800.0,126.1627,126.1924,126.133,126.1702,6800.0
2014-07-25 13:00:00,170.0,170.04,169.98,170.03,17400.0,126.1702,126.1998,126.1553,126.1924,17400.0
2014-07-25 13:05:00,170.05,170.11,169.93,169.96,37700.0,126.2073,126.2518,126.1182,126.1405,37700.0
2014-07-25 13:10:00,169.96,170.02,169.81,170.02,21700.0,126.1405,126.185,126.0291,126.185,21700.0
2014-07-25 13:15:00,170.0,170.05,169.95,169.96,13700.0,126.1702,126.2073,126.133,126.1405,13700.0
2014-07-25 13:20:00,169.95,170.09,169.86,170.09,22400.0,126.133,126.237,126.0663,126.237,22400.0
2014-07-25 13:25:00,170.02,170.1,169.9,169.92,19600.0,126.185,126.2444,126.0959,126.1108,19600.0
2014-07-25 13:30:00,169.92,169.99,169.9,169.98,25500.0,126.1108,126.1627,126.0959,126.1553,25500.0
2014-07-25 13:35:00,169.95,169.97,169.91,169.92,28300.0,126.133,126.1479,126.1034,126.1108,28300.0
2014-07-25 13:40:00,169.91,169.95,169.75,169.78,46400.0,126.1034,126.133,125.9846,126.0069,46400.0
2014-07-25 13:45:00,169.79,169.87,169.75,169.84,16100.0,126.0143,126.0737,125.9846,126.0514,16100.0
2014-07-25 13:50:00,169.85,170.01,169.85,169.96,27600.0,126.0588,126.1776,126.0588,126.1405,27600.0
2014-07-25 13:55:00,169.92,169.98,169.78,169.85,21400.0,126.1108,126.1553,126.0069,126.0588,21400.0
2014-07-25 14:00:00,169.84,169.89,169.7,169.72,20800.0,126.0514,126.0885,125.9475,125.9623,20800.0
2014-07-25 14:05:00,169.71,169.79,169.55,169.61,36600.0,125.9549,126.0143,125.8362,125.8807,36600.0
2014-07-25 14:10:00,169.62,169.67,169.51,169.62,17600.0,125.8881,125.9252,125.8065,125.8881,17600.0
2014-07-25 14:15:00,169.61,169.8,169.59,169.8,35300.0,125.8807,126.0217,125.8659,126.0217,35300.0
2014-07-25 14:20:00,169.8,169.88,169.76,169.78,14400.0,126.0217,126.0811,125.992,126.0069,14400.0
2014-07-25 14:25:00,169.79,170.1,169.79,170.01,35000.0,126.0143,126.2444,126.0143,126.1776,35000.0
2014-07-25 14:30:00,170.02,170.09,169.99,170.02,13000.0,126.185,126.237,126.1627,126.185,13000.0
2014-07-25 14:35:00,170.02,170.03,169.83,169.88,15600.0,126.185,126.1924,126.044,126.0811,15600.0
2014-07-25 14:40:00,169.9,169.97,169.85,169.93,11300.0,126.0959,126.1479,126.0588,126.1182,11300.0
2014-07-25 14:45:00,169.91,169.97,169.89,169.93,8200.0,126.1034,126.1479,126.0885,126.1182,8200.0
2014-07-25 14:50:00,169.93,169.93,169.7,169.75,11800.0,126.1182,126.1182,125.9475,125.9846,11800.0
2014-07-25 14:55:00,169.78,169.8,169.73,169.78,14300.0,126.0069,126.0217,125.9698,126.0069,14300.0
2014-07-25 15:00:00,169.8,169.82,169.67,169.67,10200.0,126.0217,126.0366,125.9252,125.9252,10200.0
2014-07-25 15:05:00,169.71,169.86,169.68,169.82,15700.0,125.9549,126.0663,125.9327,126.0366,15700.0
2014-07-25 15:10:00,169.85,169.9,169.84,169.89,16000.0,126.0588,126.0959,126.0514,126.0885,16000.0
2014-07-25 15:15:00,169.83,170.0,169.8,169.96,24500.0,126.044,126.1702,126.0217,126.1405,24500.0
2014-07-25 15:20:00,169.95,170.04,169.9,169.94,25600.0,126.133,126.1998,126.0959,126.1256,25600.0
2014-07-25 15:25:00,169.94,169.94,169.81,169.81,12400.0,126.1256,126.1256,126.0291,126.0291,12400.0
2014-07-25 15:30:00,169.83,169.83,169.65,169.67,17100.0,126.044,126.044,125.9104,125.9252,17100.0
2014-07-25 15:35:00,169.68,169.8,169.6,169.72,36400.0,125.9327,126.0217,125.8733,125.9623,36400.0
2014-07-25 15:40:00,169.71,169.81,169.68,169.77,19500.0,125.9549,126.0291,125.9327,125.9995,19500.0
2014-07-25 15:45:00,169.78,169.86,169.74,169.85,27700.0,126.0069,126.0663,125.9772,126.0588,27700.0
2014-07-25 15:50:00,169.85,169.89,169.77,169.88,34100.0,126.0588,126.0885,125.9995,126.0811,34100.0
2014-07-25 15:55:00,169.86,170.07,169.84,170.05,109200.0,126.0663,126.2221,126.0514,126.2073,109200.0
2014-07-28 09:30:00,169.99,170.25,169.66,169.77,37400.0,126.1627,126.3557,125.9178,125.9995,37400.0
2014-07-28 09:35:00,169.82,170.57,169.27,169.27,25700.0,126.0366,126.5932,125.6284,125.6284,25700.0
2014-07-28 09:40:00,169.26,169.39,168.8,168.98,38900.0,125.6209,125.7174,125.2795,125.4131,38900.0
2014-07-28 09:45:00,168.86,168.94,168.3,168.36,16800.0,125.3241,125.3834,124.9085,124.953,16800.0
2014-07-28 09:50:00,168.39,168.93,168.39,168.75,23900.0,124.9752,125.376,124.9752,125.2424,23900.0
2014-07-28 09:55:00,168.88,169.07,168.72,169.03,4500.0,125.3389,125.4799,125.2202,125.4502,4500.0
2014-07-28 10:00:00,169.01,169.15,168.69,169.03,30200.0,125.4354,125.5393,125.1979,125.4502,30200.0
2014-07-28 10:05:00,169.1,169.26,168.89,168.91,12500.0,125.5022,125.6209,125.3463,125.3612,12500.0
2014-07-28 10:10:00,168.82,169.23,168.82,169.09,12300.0,125.2944,125.5987,125.2944,125.4948,12300.0
2014-07-28 10:15:00,169.09,169.22,168.87,169.2,28600.0,125.4948,125.5913,125.3315,125.5764,28600.0
2014-07-28 10:20:00,169.16,169.34,169.08,169.27,164500.0,125.5467,125.6803,125.4874,125.6284,164500.0
2014-07-28 10:25:00,169.22,169.51,169.22,169.42,20400.0,125.5913,125.8065,125.5913,125.7397,20400.0
2014-07-28 10:30:00,169.43,169.43,169.07,169.08,11900.0,125.7471,125.7471,125.4799,125.4874,11900.0
2014-07-28 10:35:00,169.11,169.13,168.89,169.1,14200.0,125.5096,125.5245,125.3463,125.5022,14200.0
2014-07-28 10:40:00,169.11,169.18,169.02,169.18,14200.0,125.5096,125.5616,125.4428,125.5616,14200.0
2014-07-28 10:45:00,169.15,169.18,169.0,169.0,8700.0,125.5393,125.5616,125.428,125.428,8700.0
2014-07-28 10:50:00,169.0,169.1,168.98,169.08,17800.0,125.428,125.5022,125.4131,125.4874,17800.0
2014-07-28 10:55:00,169.09,169.09,168.96,169.01,8000.0,125.4948,125.4948,125.3983,125.4354,8000.0
2014-07-28 11:00:00,169.03,169.15,168.93,169.13,16900.0,125.4502,125.5393,125.376,125.5245,16900.0
2014-07-28 11:05:00,169.15,169.15,169.01,169.06,9900.0,125.5393,125.5393,125.4354,125.4725,9900.0
2014-07-28 11:10:00,169.06,169.22,169.02,169.02,4800.0,125.4725,125.5913,125.4428,125.4428,4800.0
2014-07-28 11:15:00,169.0,169.03,168.91,169.02,5200.0,125.428,125.4502,125.3612,125.4428,5200.0
2014-07-28 11:20:00,169.02,169.06,168.75,168.75,18600.0,125.4428,125.4725,125.2424,125.2424,18600.0
2014-07-28 11:25:00,168.8,168.98,168.72,168.98,14200.0,125.2795,125.4131,125.2202,125.4131,14200.0
2014-07-28 11:30:00,168.94,169.06,168.89,168.99,8500.0,125.3834,125.4725,125.3463,125.4206,8500.0
2014-07-28 11:35:00,168.91,168.98,168.83,168.87,7000.0,125.3612,125.4131,125.3018,125.3315,7000.0
2014-07-28 11:40:00,168.92,168.92,168.71,168.73,4700.0,125.3686,125.3686,125.2127,125.2276,4700.0
2014-07-28 11:45:00,168.75,169.07,168.71,169.07,7100.0,125.2424,125.4799,125.2127,125.4799,7100.0
2014-07-28 11:50:00,169.07,169.24,169.05,169.23,13100.0,125.4799,125.6061,125.4651,125.5987,13100.0
2014-07-28 11:55:00,169.23,169.42,169.22,169.4,9000.0,125.5987,125.7397,125.5913,125.7248,9000.0
2014-07-28 12:00:00,169.38,169.4,169.32,169.35,9000.0,125.71,125.7248,125.6655,125.6877,9000.0
2014-07-28 12:05:00,169.37,169.49,169.34,169.48,4300.0,125.7026,125.7916,125.6803,125.7842,4300.0
2014-07-28 12:10:00,169.48,169.48,169.33,169.36,5100.0,125.7842,125.7842,125.6729,125.6952,5100.0
2014-07-28 12:15:00,169.37,169.53,169.37,169.43,8300.0,125.7026,125.8213,125.7026,125.7471,8300.0
2014-07-28 12:20:00,169.44,169.44,169.32,169.4,12300.0,125.7545,125.7545,125.6655,125.7248,12300.0
2014-07-28 12:25:00,169.36,169.39,169.2,169.2,4600.0,125.6952,125.7174,125.5764,125.5764,4600.0
2014-07-28 12:30:00,169.2,169.24,169.17,169.22,11900.0,125.5764,125.6061,125.5541,125.5913,11900.0
2014-07-28 12:35:00,169.2,169.4,169.18,169.31,5400.0,125.5764,125.7248,125.5616,125.6581,5400.0
2014-07-28 12:40:00,169.3,169.36,169.2,169.25,6700.0,125.6506,125.6952,125.5764,125.6135,6700.0
2014-07-28 12:45:00,169.24,169.31,169.17,169.31,4000.0,125.6061,125.6581,125.5541,125.6581,4000.0
2014-07-28 12:50:00,169.32,169.4,169.24,169.24,2900.0,125.6655,125.7248,125.6061,125.6061,2900.0
2014-07-28 12:55:00,169.21,169.33,169.17,169.33,8000.0,125.5838,125.6729,125.5541,125.6729,8000.0
2014-07-28 13:00:00,169.27,169.35,169.19,169.35,11600.0,125.6284,125.6877,125.569,125.6877,11600.0
2014-07-28 13:05:00,169.35,169.43,169.32,169.43,12600.0,125.6877,125.7471,125.6655,125.7471,12600.0
2014-07-28 13:10:00,169.45,169.63,169.45,169.63,6800.0,125.762,125.8955,125.762,125.8955,6800.0
2014-07-28 13:15:00,169.6,169.77,169.58,169.75,10000.0,125.8733,125.9995,125.8584,125.9846,10000.0
2014-07-28 13:20:00,169.76,169.87,169.66,169.84,13900.0,125.992,126.0737,125.9178,126.0514,13900.0
2014-07-28 13:25:00,169.85,169.89,169.71,169.73,7200.0,126.0588,126.0885,125.9549,125.9698,7200.0
2014-07-28 13:30:00,169.75,169.9,169.75,169.84,10100.0,125.9846,126.0959,125.9846,126.0514,10100.0
2014-07-28 13:35:00,169.87,170.09,169.79,170.09,9000.0,126.0737,126.237,126.0143,126.237,9000.0
2014-07-28 13:40:00,170.08,170.09,169.99,170.03,15600.0,126.2295,126.237,126.1627,126.1924,15600.0
2014-07-28 13:45:00,170.03,170.06,169.94,170.06,26400.0,126.1924,126.2147,126.1256,126.2147,26400.0
2014-07-28 13:50:00,170.07,170.2,170.04,170.05,9200.0,126.2221,126.3186,126.1998,126.2073,9200.0
2014-07-28 13:55:00,170.04,170.21,169.97,170.1,41500.0,126.1998,126.326,126.1479,126.2444,41500.0
2014-07-28 14:00:00,170.13,170.14,170.03,170.08,22900.0,126.2666,126.2741,126.1924,126.2295,22900.0
2014-07-28 14:05:00,170.08,170.19,170.06,170.18,5100.0,126.2295,126.3112,126.2147,126.3037,5100.0
2014-07-28 14:10:00,170.19,170.21,170.02,170.03,13400.0,126.3112,126.326,126.185,126.1924,13400.0
2014-07-28 14:15:00,170.05,170.27,170.03,170.18,17200.0,126.2073,126.3705,126.1924,126.3037,17200.0
2014-07-28 14:20:00,170.18,170.18,170.03,170.12,11200.0,126.3037,126.3037,126.1924,126.2592,11200.0
2014-07-28 14:25:00,170.12,170.14,170.0,170.1,15500.0,126.2592,126.2741,126.1702,126.2444,15500.0
2014-07-28 14:30:00,170.1,170.22,170.01,170.09,13200.0,126.2444,126.3334,126.1776,126.237,13200.0
2014-07-28 14:35:00,170.09,170.18,170.01,170.16,21400.0,126.237,126.3037,126.1776,126.2889,21400.0
2014-07-28 14:40:00,170.17,170.27,170.16,170.21,38400.0,126.2963,126.3705,126.2889,126.326,38400.0
2014-07-28 14:45:00,170.22,170.31,170.21,170.25,20700.0,126.3334,126.4002,126.326,126.3557,20700.0
2014-07-28 14:50:00,170.26,170.29,170.17,170.2,28600.0,126.3631,126.3854,126.2963,126.3186,28600.0
2014-07-28 14:55:00,170.18,170.32,170.17,170.26,68200.0,126.3037,126.4077,126.2963,126.3631,68200.0
2014-07-28 15:00:00,170.26,170.36,170.23,170.34,20600.0,126.3631,126.4373,126.3409,126.4225,20600.0
2014-07-28 15:05:00,170.31,170.38,170.29,170.32,14800.0,126.4002,126.4522,126.3854,126.4077,14800.0
2014-07-28 15:10:00,170.32,170.4,170.23,170.29,15800.0,126.4077,126.467,126.3409,126.3854,15800.0
2014-07-28 15:15:00,170.28,170.31,170.21,170.29,10900.0,126.378,126.4002,126.326,126.3854,10900.0
2014-07-28 15:20:00,170.28,170.31,170.25,170.25,12400.0,126.378,126.4002,126.3557,126.3557,12400.0
2014-07-28 15:25:00,170.25,170.29,170.24,170.25,13400.0,126.3557,126.3854,126.3483,126.3557,13400.0
2014-07-28 15:30:00,170.26,170.43,170.26,170.33,11900.0,126.3631,126.4893,126.3631,126.4151,11900.0
2014-07-28 15:35:00,170.32,170.32,170.24,170.26,14900.0,126.4077,126.4077,126.3483,126.3631,14900.0
2014-07-28 15:40:00,170.26,170.34,170.21,170.3,23600.0,126.3631,126.4225,126.326,126.3928,23600.0
2014-07-28 15:45:00,170.28,170.31,170.12,170.12,38800.0,126.378,126.4002,126.2592,126.2592,38800.0
2014-07-28 15:50:00,170.11,170.12,169.94,170.01,84200.0,126.2518,126.2592,126.1256,126.1776,84200.0
2014-07-28 15:55:00,169.98,170.09,169.97,169.99,96900.0,126.1553,126.237,126.1479,126.1627,96900.0
2014-07-29 09:30:00,170.5,170.5,169.78,170.0,24800.0,126.5412,126.5412,126.0069,126.1702,24800.0
2014-07-29 09:35:00,169.99,170.2,169.81,170.05,18900.0,126.1627,126.3186,126.0291,126.2073,18900.0
2014-07-29 09:40:00,169.84,169.92,169.58,169.9,11600.0,126.0514,126.1108,125.8584,126.0959,11600.0
2014-07-29 09:45:00,169.99,170.38,169.76,170.2,29700.0,126.1627,126.4522,125.992,126.3186,29700.0
2014-07-29 09:50:00,170.17,170.41,170.06,170.35,20900.0,126.2963,126.4744,126.2147,126.4299,20900.0
2014-07-29 09:55:00,170.34,170.34,170.05,170.13,22100.0,126.4225,126.4225,126.2073,126.2666,22100.0
2014-07-29 10:00:00,170.24,170.38,170.06,170.28,15700.0,126.3483,126.4522,126.2147,126.378,15700.0
2014-07-29 10:05:00,170.27,170.39,170.19,170.37,10600.0,126.3705,126.4596,126.3112,126.4448,10600.0
2014-07-29 10:10:00,170.3,170.42,170.21,170.33,8900.0,126.3928,126.4819,126.326,126.4151,8900.0
2014-07-29 10:15:00,170.4,170.4,170.2,170.23,4000.0,126.467,126.467,126.3186,126.3409,4000.0
2014-07-29 10:20:00,170.2,170.3,170.18,170.24,4700.0,126.3186,126.3928,126.3037,126.3483,4700.0
2014-07-29 10:25:00,170.21,170.34,170.15,170.2,5400.0,126.326,126.4225,126.2815,126.3186,5400.0
2014-07-29 10:30:00,170.17,170.23,170.08,170.15,5700.0,126.2963,126.3409,126.2295,126.2815,5700.0
2014-07-29 10:35:00,170.2,170.2,170.0,170.18,6700.0,126.3186,126.3186,126.1702,126.3037,6700.0
2014-07-29 10:40:00,170.14,170.22,170.05,170.22,5100.0,126.2741,126.3334,126.2073,126.3334,5100.0
2014-07-29 10:45:00,170.25,170.31,170.16,170.29,15100.0,126.3557,126.4002,126.2889,126.3854,15100.0
2014-07-29 10:50:00,170.24,170.24,170.01,170.09,3400.0,126.3483,126.3483,126.1776,126.237,3400.0
2014-07-29 10:55:00,170.12,170.12,170.0,170.0,5000.0,126.2592,126.2592,126.1702,126.1702,5000.0
2014-07-29 11:00:00,169.97,170.0,169.77,169.83,6700.0,126.1479,126.1702,125.9995,126.044,6700.0
2014-07-29 11:05:00,169.8,169.81,169.39,169.48,5200.0,126.0217,126.0291,125.7174,125.7842,5200.0
2014-07-29 11:10:00,169.44,169.44,169.24,169.4,8300.0,125.7545,125.7545,125.6061,125.7248,8300.0
2014-07-29 11:15:00,169.44,169.65,169.44,169.61,3400.0,125.7545,125.9104,125.7545,125.8807,3400.0
2014-07-29 11:20:00,169.57,169.71,169.55,169.66,2200.0,125.851,125.9549,125.8362,125.9178,2200.0
2014-07-29 11:25:00,169.66,169.82,169.66,169.75,10500.0,125.9178,126.0366,125.9178,125.9846,10500.0
2014-07-29 11:30:00,169.72,169.72,169.52,169.52,3600.0,125.9623,125.9623,125.8139,125.8139,3600.0
2014-07-29 11:35:00,169.48,169.68,169.48,169.58,5100.0,125.7842,125.9327,125.7842,125.8584,5100.0
2014-07-29 11:40:00,169.6,169.74,169.6,169.64,5600.0,125.8733,125.9772,125.8733,125.903,5600.0
2014-07-29 11:45:00,169.68,169.72,169.56,169.7,17500.0,125.9327,125.9623,125.8436,125.9475,17500.0
2014-07-29 11:50:00,169.71,169.72,169.59,169.65,5500.0,125.9549,125.9623,125.8659,125.9104,5500.0
2014-07-29 11:55:00,169.67,169.85,169.55,169.85,10700.0,125.9252,126.0588,125.8362,126.0588,10700.0
2014-07-29 12:00:00,169.84,169.86,169.78,169.79,2300.0,126.0514,126.0663,126.0069,126.0143,2300.0
2014-07-29 12:05:00,169.79,169.83,169.71,169.83,4600.0,126.0143,126.044,125.9549,126.044,4600.0
2014-07-29 12:10:00,169.79,170.0,169.79,169.97,7100.0,126.0143,126.1702,126.0143,126.1479,7100.0
2014-07-29 12:15:00,169.97,169.98,169.9,169.95,5800.0,126.1479,126.1553,126.0959,126.133,5800.0
2014-07-29 12:20:00,169.97,170.05,169.94,170.01,6600.0,126.1479,126.2073,126.1256,126.1776,6600.0
2014-07-29 12:25:00,170.08,170.19,170.02,170.15,2900.0,126.2295,126.3112,126.185,126.2815,2900.0
2014-07-29 12:30:00,170.18,170.26,170.13,170.26,5000.0,126.3037,126.3631,126.2666,126.3631,5000.0
2014-07-29 12:35:00,170.27,170.35,170.26,170.31,4400.0,126.3705,126.4299,126.3631,126.4002,4400.0
2014-07-29 12:40:00,170.31,170.32,170.24,170.26,7500.0,126.4002,126.4077,126.3483,126.3631,7500.0
2014-07-29 12:45:00,170.25,170.56,170.22,170.56,16800.0,126.3557,126.5858,126.3334,126.5858,16800.0
2014-07-29 12:50:00,170.55,170.57,170.51,170.54,3500.0,126.5784,126.5932,126.5487,126.5709,3500.0
2014-07-29 12:55:00,170.55,170.57,170.5,170.54,2100.0,126.5784,126.5932,126.5412,126.5709,2100.0
2014-07-29 13:00:00,170.55,170.66,170.54,170.59,8400.0,126.5784,126.66,126.5709,126.608,8400.0
2014-07-29 13:05:00,170.58,170.64,170.54,170.62,5200.0,126.6006,126.6451,126.5709,126.6303,5200.0
2014-07-29 13:10:00,170.62,170.62,170.43,170.45,5000.0,126.6303,126.6303,126.4893,126.5041,5000.0
2014-07-29 13:15:00,170.48,170.48,170.34,170.38,4600.0,126.5264,126.5264,126.4225,126.4522,4600.0
2014-07-29 13:20:00,170.43,170.58,170.41,170.58,5700.0,126.4893,126.6006,126.4744,126.6006,5700.0
2014-07-29 13:25:00,170.56,170.58,170.44,170.44,3800.0,126.5858,126.6006,126.4967,126.4967,3800.0
2014-07-29 13:30:00,170.41,170.44,170.39,170.42,4000.0,126.4744,126.4967,126.4596,126.4819,4000.0
2014-07-29 13:35:00,170.41,170.42,170.29,170.29,2300.0,126.4744,126.4819,126.3854,126.3854,2300.0
2014-07-29 13:40:00,170.29,170.36,170.29,170.34,2000.0,126.3854,126.4373,126.3854,126.4225,2000.0
2014-07-29 13:45:00,170.36,170.41,170.33,170.39,4500.0,126.4373,126.4744,126.4151,126.4596,4500.0
2014-07-29 13:50:00,170.38,170.51,170.36,170.49,2900.0,126.4522,126.5487,126.4373,126.5338,2900.0
2014-07-29 13:55:00,170.49,170.58,170.47,170.56,5300.0,126.5338,126.6006,126.519,126.5858,5300.0
2014-07-29 14:00:00,170.56,170.58,170.52,170.58,2400.0,126.5858,126.6006,126.5561,126.6006,2400.0
2014-07-29 14:05:00,170.56,170.58,170.49,170.5,3800.0,126.5858,126.6006,126.5338,126.5412,3800.0
2014-07-29 14:10:00,170.5,170.59,170.48,170.55,6300.0,126.5412,126.608,126.5264,126.5784,6300.0
2014-07-29 14:15:00,170.57,170.61,170.4,170.41,10000.0,126.5932,126.6229,126.467,126.4744,10000.0
2014-07-29 14:20:00,170.43,170.48,170.23,170.25,7100.0,126.4893,126.5264,126.3409,126.3557,7100.0
2014-07-29 14:25:00,170.21,170.24,170.01,170.22,5700.0,126.326,126.3483,126.1776,126.3334,5700.0
2014-07-29 14:30:00,170.23,170.3,170.22,170.24,3900.0,126.3409,126.3928,126.3334,126.3483,3900.0
2014-07-29 14:35:00,170.25,170.25,170.13,170.19,6200.0,126.3557,126.3557,126.2666,126.3112,6200.0
2014-07-29 14:40:00,170.19,170.25,170.08,170.1,5600.0,126.3112,126.3557,126.2295,126.2444,5600.0
2014-07-29 14:45:00,170.1,170.18,170.1,170.18,4300.0,126.2444,126.3037,126.2444,126.3037,4300.0
2014-07-29 14:50:00,170.16,170.17,169.99,170.08,5200.0,126.2889,126.2963,126.1627,126.2295,5200.0
2014-07-29 14:55:00,170.09,170.1,170.0,170.04,5100.0,126.237,126.2444,126.1702,126.1998,5100.0
2014-07-29 15:00:00,170.0,170.03,169.9,170.03,8500.0,126.1702,126.1924,126.0959,126.1924,8500.0
2014-07-29 15:05:00,170.01,170.09,169.96,170.02,8700.0,126.1776,126.237,126.1405,126.185,8700.0
2014-07-29 15:10:00,170.01,170.08,169.93,170.06,7700.0,126.1776,126.2295,126.1182,126.2147,7700.0
2014-07-29 15:15:00,170.07,170.08,169.88,169.89,14400.0,126.2221,126.2295,126.0811,126.0885,14400.0
2014-07-29 15:20:00,169.89,169.94,169.75,169.81,26700.0,126.0885,126.1256,125.9846,126.0291,26700.0
2014-07-29 15:25:00,169.81,169.82,169.65,169.67,8400.0,126.0291,126.0366,125.9104,125.9252,8400.0
2014-07-29 15:30:00,169.68,169.7,169.45,169.65,26700.0,125.9327,125.9475,125.762,125.9104,26700.0
2014-07-29 15:35:00,169.65,169.73,169.59,169.71,9700.0,125.9104,125.9698,125.8659,125.9549,9700.0
2014-07-29 15:40:00,169.7,169.72,169.55,169.61,11100.0,125.9475,125.9623,125.8362,125.8807,11100.0
2014-07-29 15:45:00,169.56,169.79,169.38,169.72,26300.0,125.8436,126.0143,125.71,125.9623,26300.0
2014-07-29 15:50:00,169.69,169.7,169.53,169.55,21800.0,125.9401,125.9475,125.8213,125.8362,21800.0
2014-07-29 15:55:00,169.53,169.58,169.34,169.38,81300.0,125.8213,125.8584,125.6803,125.71,81300.0
2014-07-30 09:30:00,170.24,170.49,170.1,170.31,22100.0,126.3483,126.5338,126.2444,126.4002,22100.0
2014-07-30 09:35:00,170.37,170.38,169.85,169.93,12600.0,126.4448,126.4522,126.0588,126.1182,12600.0
2014-07-30 09:40:00,169.93,170.23,169.86,170.1,8900.0,126.1182,126.3409,126.0663,126.2444,8900.0
2014-07-30 09:45:00,170.18,170.24,169.64,169.64,9400.0,126.3037,126.3483,125.903,125.903,9400.0
2014-07-30 09:50:00,169.72,169.86,169.35,169.69,13500.0,125.9623,126.0663,125.6877,125.9401,13500.0
2014-07-30 09:55:00,169.63,169.74,169.46,169.46,14000.0,125.8955,125.9772,125.7694,125.7694,14000.0
2014-07-30 10:00:00,169.41,169.73,168.85,168.98,15200.0,125.7323,125.9698,125.3167,125.4131,15200.0
2014-07-30 10:05:00,168.99,169.1,168.84,168.92,21600.0,125.4206,125.5022,125.3092,125.3686,21600.0
2014-07-30 10:10:00,168.92,169.25,168.92,169.15,10200.0,125.3686,125.6135,125.3686,125.5393,10200.0
2014-07-30 10:15:00,169.16,169.21,169.02,169.18,6100.0,125.5467,125.5838,125.4428,125.5616,6100.0
2014-07-30 10:20:00,169.18,169.3,169.18,169.22,3300.0,125.5616,125.6506,125.5616,125.5913,3300.0
2014-07-30 10:25:00,169.17,169.33,169.13,169.2,9100.0,125.5541,125.6729,125.5245,125.5764,9100.0
2014-07-30 10:30:00,169.22,169.3,169.15,169.17,10200.0,125.5913,125.6506,125.5393,125.5541,10200.0
2014-07-30 10:35:00,169.21,169.53,169.16,169.45,29500.0,125.5838,125.8213,125.5467,125.762,29500.0
2014-07-30 10:40:00,169.5,169.51,169.2,169.2,6100.0,125.7991,125.8065,125.5764,125.5764,6100.0
2014-07-30 10:45:00,169.17,169.32,168.98,169.32,10600.0,125.5541,125.6655,125.4131,125.6655,10600.0
2014-07-30 10:50:00,169.24,169.43,169.23,169.36,7500.0,125.6061,125.7471,125.5987,125.6952,7500.0
2014-07-30 10:55:00,169.34,169.39,169.06,169.26,7200.0,125.6803,125.7174,125.4725,125.6209,7200.0
2014-07-30 11:00:00,169.26,169.3,168.94,169.05,5600.0,125.6209,125.6506,125.3834,125.4651,5600.0
2014-07-30 11:05:00,169.06,169.34,168.89,169.23,6300.0,125.4725,125.6803,125.3463,125.5987,6300.0
2014-07-30 11:10:00,169.17,169.45,169.17,169.4,6200.0,125.5541,125.762,125.5541,125.7248,6200.0
2014-07-30 11:15:00,169.46,169.68,169.45,169.68,10700.0,125.7694,125.9327,125.762,125.9327,10700.0
2014-07-30 11:20:00,169.67,170.3,169.67,170.29,16400.0,125.9252,126.3928,125.9252,126.3854,16400.0
2014-07-30 11:25:00,170.21,170.26,169.9,169.99,11400.0,126.326,126.3631,126.0959,126.1627,11400.0
2014-07-30 11:30:00,169.99,170.09,169.83,169.86,6700.0,126.1627,126.237,126.044,126.0663,6700.0
2014-07-30 11:35:00,169.87,169.87,169.67,169.67,4400.0,126.0737,126.0737,125.9252,125.9252,4400.0
2014-07-30 11:40:00,169.63,169.73,169.6,169.65,5300.0,125.8955,125.9698,125.8733,125.9104,5300.0
2014-07-30 11:45:00,169.6,169.71,169.41,169.49,6600.0,125.8733,125.9549,125.7323,125.7916,6600.0
2014-07-30 11:50:00,169.52,169.59,169.44,169.44,3200.0,125.8139,125.8659,125.7545,125.7545,3200.0
2014-07-30 11:55:00,169.42,169.42,169.17,169.27,2800.0,125.7397,125.7397,125.5541,125.6284,2800.0
2014-07-30 12:00:00,169.28,169.46,169.25,169.41,4400.0,125.6358,125.7694,125.6135,125.7323,4400.0
2014-07-30 12:05:00,169.43,169.43,169.2,169.31,6400.0,125.7471,125.7471,125.5764,125.6581,6400.0
2014-07-30 12:10:00,169.32,169.66,169.3,169.5,5500.0,125.6655,125.9178,125.6506,125.7991,5500.0
2014-07-30 12:15:00,169.51,169.64,169.51,169.62,4100.0,125.8065,125.903,125.8065,125.8881,4100.0
2014-07-30 12:20:00,169.61,169.88,169.58,169.88,7200.0,125.8807,126.0811,125.8584,126.0811,7200.0
2014-07-30 12:25:00,169.85,169.9,169.63,169.68,10300.0,126.0588,126.0959,125.8955,125.9327,10300.0
2014-07-30 12:30:00,169.71,169.79,169.64,169.76,5200.0,125.9549,126.0143,125.903,125.992,5200.0
2014-07-30 12:35:00,169.8,169.93,169.76,169.93,5200.0,126.0217,126.1182,125.992,126.1182,5200.0
2014-07-30 12:40:00,169.88,169.92,169.83,169.84,5200.0,126.0811,126.1108,126.044,126.0514,5200.0
2014-07-30 12:45:00,169.84,169.94,169.82,169.94,3400.0,126.0514,126.1256,126.0366,126.1256,3400.0
2014-07-30 12:50:00,169.94,170.03,169.89,170.03,2900.0,126.1256,126.1924,126.0885,126.1924,2900.0
2014-07-30 12:55:00,170.03,170.07,169.97,170.04,4300.0,126.1924,126.2221,126.1479,126.1998,4300.0
2014-07-30 13:00:00,169.99,169.99,169.78,169.85,3800.0,126.1627,126.1627,126.0069,126.0588,3800.0
2014-07-30 13:05:00,169.82,169.82,169.7,169.7,5100.0,126.0366,126.0366,125.9475,125.9475,5100.0
2014-07-30 13:10:00,169.66,169.81,169.66,169.77,4100.0,125.9178,126.0291,125.9178,125.9995,4100.0
2014-07-30 13:15:00,169.73,169.73,169.55,169.55,2900.0,125.9698,125.9698,125.8362,125.8362,2900.0
2014-07-30 13:20:00,169.57,169.77,169.56,169.56,6400.0,125.851,125.9995,125.8436,125.8436,6400.0
2014-07-30 13:25:00,169.57,169.6,169.41,169.6,5700.0,125.851,125.8733,125.7323,125.8733,5700.0
2014-07-30 13:30:00,169.55,169.82,169.51,169.8,6300.0,125.8362,126.0366,125.8065,126.0217,6300.0
2014-07-30 13:35:00,169.8,169.94,169.78,169.87,25400.0,126.0217,126.1256,126.0069,126.0737,25400.0
2014-07-30 13:40:00,169.87,169.98,169.77,169.95,4700.0,126.0737,126.1553,125.9995,126.133,4700.0
2014-07-30 13:45:00,169.94,169.94,169.73,169.88,5400.0,126.1256,126.1256,125.9698,126.0811,5400.0
2014-07-30 13:50:00,169.91,169.99,169.84,169.88,2600.0,126.1034,126.1627,126.0514,126.0811,2600.0
2014-07-30 13:55:00,169.88,170.17,169.87,170.13,6900.0,126.0811,126.2963,126.0737,126.2666,6900.0
2014-07-30 14:00:00,170.03,170.39,169.59,170.19,22200.0,126.1924,126.4596,125.8659,126.3112,22200.0
2014-07-30 14:05:00,170.28,170.67,170.18,170.66,17500.0,126.378,126.6674,126.3037,126.66,17500.0
2014-07-30 14:10:00,170.65,171.34,170.65,171.21,36600.0,126.6526,127.1647,126.6526,127.0682,36600.0
2014-07-30 14:15:00,171.32,171.36,171.14,171.24,12200.0,127.1498,127.1795,127.0162,127.0905,12200.0
2014-07-30 14:20:00,171.22,171.22,170.8,170.85,12000.0,127.0756,127.0756,126.7639,126.801,12000.0
2014-07-30 14:25:00,170.88,171.1,170.82,170.94,12400.0,126.8233,126.9866,126.7787,126.8678,12400.0
2014-07-30 14:30:00,170.93,170.99,170.75,170.81,10300.0,126.8604,126.9049,126.7268,126.7713,10300.0
2014-07-30 14:35:00,170.85,170.88,170.58,170.69,9100.0,126.801,126.8233,126.6006,126.6823,9100.0
2014-07-30 14:40:00,170.66,170.79,170.61,170.7,8000.0,126.66,126.7565,126.6229,126.6897,8000.0
2014-07-30 14:45:00,170.71,170.72,170.28,170.38,14200.0,126.6971,126.7045,126.378,126.4522,14200.0
2014-07-30 14:50:00,170.4,170.52,170.28,170.43,14200.0,126.467,126.5561,126.378,126.4893,14200.0
2014-07-30 14:55:00,170.46,170.46,170.29,170.4,8900.0,126.5116,126.5116,126.3854,126.467,8900.0
2014-07-30 15:00:00,170.37,170.37,170.05,170.17,6900.0,126.4448,126.4448,126.2073,126.2963,6900.0
2014-07-30 15:05:00,170.14,170.2,170.06,170.2,9300.0,126.2741,126.3186,126.2147,126.3186,9300.0
2014-07-30 15:10:00,170.21,170.25,169.99,170.14,9700.0,126.326,126.3557,126.1627,126.2741,9700.0
2014-07-30 15:15:00,170.11,170.35,170.11,170.31,20100.0,126.2518,126.4299,126.2518,126.4002,20100.0
2014-07-30 15:20:00,170.32,170.33,170.2,170.2,19300.0,126.4077,126.4151,126.3186,126.3186,19300.0
2014-07-30 15:25:00,170.18,170.23,170.12,170.17,13400.0,126.3037,126.3409,126.2592,126.2963,13400.0
2014-07-30 15:30:00,170.16,170.52,170.16,170.52,21200.0,126.2889,126.5561,126.2889,126.5561,21200.0
2014-07-30 15:35:00,170.52,170.58,170.35,170.43,12200.0,126.5561,126.6006,126.4299,126.4893,12200.0
2014-07-30 15:40:00,170.45,170.47,170.33,170.36,9700.0,126.5041,126.519,126.4151,126.4373,9700.0
2014-07-30 15:45:00,170.36,170.36,170.21,170.3,17500.0,126.4373,126.4373,126.326,126.3928,17500.0
2014-07-30 15:50:00,170.31,170.32,170.2,170.25,13400.0,126.4002,126.4077,126.3186,126.3557,13400.0
2014-07-30 15:55:00,170.26,170.32,170.19,170.2,34800.0,126.3631,126.4077,126.3112,126.3186,34800.0
2014-07-31 09:30:00,169.08,169.24,168.3,168.44,39700.0,125.4874,125.6061,124.9085,125.0124,39700.0
2014-07-31 09:35:00,168.25,168.84,168.14,168.56,27400.0,124.8713,125.3092,124.7897,125.1014,27400.0
2014-07-31 09:40:00,168.6,168.96,168.46,168.7,18500.0,125.1311,125.3983,125.0272,125.2053,18500.0
2014-07-31 09:45:00,168.78,169.15,168.64,168.91,17900.0,125.2647,125.5393,125.1608,125.3612,17900.0
2014-07-31 09:50:00,169.1,169.15,168.46,168.62,20600.0,125.5022,125.5393,125.0272,125.146,20600.0
2014-07-31 09:55:00,168.64,168.79,168.52,168.59,13800.0,125.1608,125.2721,125.0717,125.1237,13800.0
2014-07-31 10:00:00,168.59,168.59,168.27,168.54,16900.0,125.1237,125.1237,124.8862,125.0866,16900.0
2014-07-31 10:05:00,168.47,168.58,168.34,168.37,7900.0,125.0346,125.1163,124.9381,124.9604,7900.0
2014-07-31 10:10:00,168.33,168.64,168.25,168.38,37800.0,124.9307,125.1608,124.8713,124.9678,37800.0
2014-07-31 10:15:00,168.31,168.38,168.1,168.3,18200.0,124.9159,124.9678,124.76,124.9085,18200.0
2014-07-31 10:20:00,168.34,168.37,168.26,168.3,12000.0,124.9381,124.9604,124.8788,124.9085,12000.0
2014-07-31 10:25:00,168.28,168.3,167.88,168.14,38200.0,124.8936,124.9085,124.5967,124.7897,38200.0
2014-07-31 10:30:00,168.12,168.25,167.9,167.98,20500.0,124.7749,124.8713,124.6116,124.671,20500.0
2014-07-31 10:35:00,167.97,168.05,167.88,168.0,18800.0,124.6635,124.7229,124.5967,124.6858,18800.0
2014-07-31 10:40:00,168.05,168.07,167.76,168.07,14900.0,124.7229,124.7378,124.5077,124.7378,14900.0
2014-07-31 10:45:00,168.03,168.14,167.92,168.06,22800.0,124.7081,124.7897,124.6264,124.7303,22800.0
2014-07-31 10:50:00,168.03,168.17,167.82,167.83,41200.0,124.7081,124.812,124.5522,124.5596,41200.0
2014-07-31 10:55:00,167.89,167.93,167.31,167.31,13300.0,124.6042,124.6338,124.1737,124.1737,13300.0
2014-07-31 11:00:00,167.3,167.73,167.28,167.73,14400.0,124.1663,124.4854,124.1514,124.4854,14400.0
2014-07-31 11:05:00,167.67,167.72,167.5,167.7,16000.0,124.4409,124.478,124.3147,124.4631,16000.0
2014-07-31 11:10:00,167.7,167.99,167.65,167.87,72300.0,124.4631,124.6784,124.426,124.5893,72300.0
2014-07-31 11:15:00,167.88,167.88,167.4,167.49,50200.0,124.5967,124.5967,124.2405,124.3073,50200.0
2014-07-31 11:20:00,167.51,167.68,167.44,167.68,16300.0,124.3221,124.4483,124.2702,124.4483,16300.0
2014-07-31 11:25:00,167.63,167.73,167.61,167.69,17700.0,124.4112,124.4854,124.3964,124.4557,17700.0
2014-07-31 11:30:00,167.68,167.73,167.53,167.71,16200.0,124.4483,124.4854,124.337,124.4706,16200.0
2014-07-31 11:35:00,167.67,167.81,167.61,167.78,11800.0,124.4409,124.5448,124.3964,124.5225,11800.0
2014-07-31 11:40:00,167.82,167.9,167.64,167.65,15900.0,124.5522,124.6116,124.4186,124.426,15900.0
2014-07-31 11:45:00,167.67,167.77,167.51,167.77,18600.0,124.4409,124.5151,124.3221,124.5151,18600.0
2014-07-31 11:50:00,167.77,167.77,167.56,167.65,12300.0,124.5151,124.5151,124.3592,124.426,12300.0
2014-07-31 11:55:00,167.6,167.61,167.25,167.27,21200.0,124.3889,124.3964,124.1292,124.144,21200.0
2014-07-31 12:00:00,167.32,167.44,167.21,167.44,15500.0,124.1811,124.2702,124.0995,124.2702,15500.0
2014-07-31 12:05:00,167.42,167.61,167.4,167.51,14900.0,124.2553,124.3964,124.2405,124.3221,14900.0
2014-07-31 12:10:00,167.46,167.46,167.16,167.33,10300.0,124.285,124.285,124.0624,124.1885,10300.0
2014-07-31 12:15:00,167.28,167.33,167.15,167.23,11300.0,124.1514,124.1885,124.0549,124.1143,11300.0
2014-07-31 12:20:00,167.25,167.28,167.15,167.18,23500.0,124.1292,124.1514,124.0549,124.0772,23500.0
2014-07-31 12:25:00,167.14,167.25,167.02,167.15,13700.0,124.0475,124.1292,123.9585,124.0549,13700.0
2014-07-31 12:30:00,167.16,167.32,167.09,167.25,9700.0,124.0624,124.1811,124.0104,124.1292,9700.0
2014-07-31 12:35:00,167.25,167.3,167.17,167.3,8800.0,124.1292,124.1663,124.0698,124.1663,8800.0
2014-07-31 12:40:00,167.31,167.5,167.3,167.44,9400.0,124.1737,124.3147,124.1663,124.2702,9400.0
2014-07-31 12:45:00,167.48,167.81,167.48,167.8,7800.0,124.2999,124.5448,124.2999,124.5374,7800.0
2014-07-31 12:50:00,167.81,167.95,167.78,167.95,10000.0,124.5448,124.6487,124.5225,124.6487,10000.0
2014-07-31 12:55:00,167.96,168.0,167.82,167.84,6500.0,124.6561,124.6858,124.5522,124.5671,6500.0
2014-07-31 13:00:00,167.87,167.87,167.72,167.84,8000.0,124.5893,124.5893,124.478,124.5671,8000.0
2014-07-31 13:05:00,167.84,167.99,167.82,167.98,6300.0,124.5671,124.6784,124.5522,124.671,6300.0
2014-07-31 13:10:00,167.97,168.14,167.92,168.08,6100.0,124.6635,124.7897,124.6264,124.7452,6100.0
2014-07-31 13:15:00,168.07,168.07,167.8,167.89,9900.0,124.7378,124.7378,124.5374,124.6042,9900.0
2014-07-31 13:20:00,167.92,167.92,167.66,167.71,11700.0,124.6264,124.6264,124.4335,124.4706,11700.0
2014-07-31 13:25:00,167.66,167.87,167.64,167.87,4600.0,124.4335,124.5893,124.4186,124.5893,4600.0
2014-07-31 13:30:00,167.88,168.1,167.88,168.1,5500.0,124.5967,124.76,124.5967,124.76,5500.0
2014-07-31 13:35:00,168.09,168.22,168.04,168.1,11200.0,124.7526,124.8491,124.7155,124.76,11200.0
2014-07-31 13:40:00,168.07,168.09,167.79,167.81,5600.0,124.7378,124.7526,124.5299,124.5448,5600.0
2014-07-31 13:45:00,167.79,167.81,167.59,167.78,15500.0,124.5299,124.5448,124.3815,124.5225,15500.0
2014-07-31 13:50:00,167.81,167.86,167.64,167.77,8000.0,124.5448,124.5819,124.4186,124.5151,8000.0
2014-07-31 13:55:00,167.78,167.91,167.71,167.85,14500.0,124.5225,124.619,124.4706,124.5745,14500.0
2014-07-31 14:00:00,167.83,167.88,167.74,167.81,9600.0,124.5596,124.5967,124.4928,124.5448,9600.0
2014-07-31 14:05:00,167.84,167.98,167.84,167.86,5900.0,124.5671,124.671,124.5671,124.5819,5900.0
2014-07-31 14:10:00,167.83,167.91,167.8,167.85,5200.0,124.5596,124.619,124.5374,124.5745,5200.0
2014-07-31 14:15:00,167.84,167.86,167.7,167.75,30900.0,124.5671,124.5819,124.4631,124.5003,30900.0
2014-07-31 14:20:00,167.71,167.88,167.71,167.75,11300.0,124.4706,124.5967,124.4706,124.5003,11300.0
2014-07-31 14:25:00,167.75,167.93,167.72,167.93,5900.0,124.5003,124.6338,124.478,124.6338,5900.0
2014-07-31 14:30:00,167.97,167.97,167.85,167.91,8000.0,124.6635,124.6635,124.5745,124.619,8000.0
2014-07-31 14:35:00,167.93,167.93,167.82,167.91,12700.0,124.6338,124.6338,124.5522,124.619,12700.0
2014-07-31 14:40:00,167.91,167.95,167.67,167.72,20000.0,124.619,124.6487,124.4409,124.478,20000.0
2014-07-31 14:45:00,167.73,167.73,167.43,167.51,17200.0,124.4854,124.4854,124.2628,124.3221,17200.0
2014-07-31 14:50:00,167.5,167.58,167.34,167.34,16000.0,124.3147,124.3741,124.196,124.196,16000.0
2014-07-31 14:55:00,167.3,167.48,167.3,167.39,20500.0,124.1663,124.2999,124.1663,124.2331,20500.0
2014-07-31 15:00:00,167.39,167.54,167.31,167.47,11000.0,124.2331,124.3444,124.1737,124.2924,11000.0
2014-07-31 15:05:00,167.46,167.53,167.39,167.43,12400.0,124.285,124.337,124.2331,124.2628,12400.0
2014-07-31 15:10:00,167.41,167.44,167.17,167.18,12900.0,124.2479,124.2702,124.0698,124.0772,12900.0
2014-07-31 15:15:00,167.2,167.31,167.14,167.22,14300.0,124.0921,124.1737,124.0475,124.1069,14300.0
2014-07-31 15:20:00,167.2,167.27,167.11,167.27,20100.0,124.0921,124.144,124.0253,124.144,20100.0
2014-07-31 15:25:00,167.28,167.29,167.11,167.26,20600.0,124.1514,124.1589,124.0253,124.1366,20600.0
2014-07-31 15:30:00,167.25,167.44,167.23,167.27,24400.0,124.1292,124.2702,124.1143,124.144,24400.0
2014-07-31 15:35:00,167.26,167.37,167.19,167.26,26900.0,124.1366,124.2182,124.0846,124.1366,26900.0
2014-07-31 15:40:00,167.25,167.33,167.09,167.09,21600.0,124.1292,124.1885,124.0104,124.0104,21600.0
2014-07-31 15:45:00,167.07,167.25,167.02,167.23,45600.0,123.9956,124.1292,123.9585,124.1143,45600.0
2014-07-31 15:50:00,167.19,167.19,166.97,167.09,51800.0,124.0846,124.0846,123.9214,124.0104,51800.0
2014-07-31 15:55:00,167.07,167.15,166.97,166.97,70800.0,123.9956,124.0549,123.9214,123.9214,70800.0
2014-08-01 09:30:00,166.72,167.56,166.19,167.52,42100.0,123.7358,124.3592,123.3425,124.3296,42100.0
2014-08-01 09:35:00,167.67,168.12,167.49,167.92,12600.0,124.4409,124.7749,124.3073,124.6264,12600.0
2014-08-01 09:40:00,167.96,167.96,167.36,167.5,9100.0,124.6561,124.6561,124.2108,124.3147,9100.0
2014-08-01 09:45:00,167.5,167.82,167.32,167.82,7800.0,124.3147,124.5522,124.1811,124.5522,7800.0
2014-08-01 09:50:00,167.76,167.98,167.56,167.98,6100.0,124.5077,124.671,124.3592,124.671,6100.0
2014-08-01 09:55:00,167.97,168.03,167.78,167.87,15800.0,124.6635,124.7081,124.5225,124.5893,15800.0
2014-08-01 10:00:00,167.96,168.44,167.79,168.26,11800.0,124.6561,125.0124,124.5299,124.8788,11800.0
2014-08-01 10:05:00,168.29,168.32,168.06,168.11,14400.0,124.901,124.9233,124.7303,124.7674,14400.0
2014-08-01 10:10:00,168.17,168.17,167.61,167.61,10200.0,124.812,124.812,124.3964,124.3964,10200.0
2014-08-01 10:15:00,167.67,167.91,167.67,167.75,7400.0,124.4409,124.619,124.4409,124.5003,7400.0
2014-08-01 10:20:00,167.71,167.87,167.63,167.85,10700.0,124.4706,124.5893,124.4112,124.5745,10700.0
2014-08-01 10:25:00,167.8,168.33,167.76,168.3,18000.0,124.5374,124.9307,124.5077,124.9085,18000.0
2014-08-01 10:30:00,168.25,168.36,168.25,168.32,22700.0,124.8713,124.953,124.8713,124.9233,22700.0
2014-08-01 10:35:00,168.29,168.77,168.25,168.76,26500.0,124.901,125.2573,124.8713,125.2499,26500.0
2014-08-01 10:40:00,168.75,168.76,168.45,168.45,12500.0,125.2424,125.2499,125.0198,125.0198,12500.0
2014-08-01 10:45:00,168.43,168.43,168.03,168.04,17900.0,125.0049,125.0049,124.7081,124.7155,17900.0
2014-08-01 10:50:00,168.01,168.07,167.96,168.04,7200.0,124.6932,124.7378,124.6561,124.7155,7200.0
2014-08-01 10:55:00,167.97,167.97,167.76,167.89,6700.0,124.6635,124.6635,124.5077,124.6042,6700.0
2014-08-01 11:00:00,167.87,168.02,167.7,167.7,17500.0,124.5893,124.7006,124.4631,124.4631,17500.0
2014-08-01 11:05:00,167.68,167.81,167.62,167.7,13400.0,124.4483,124.5448,124.4038,124.4631,13400.0
2014-08-01 11:10:00,167.68,167.97,167.6,167.88,16200.0,124.4483,124.6635,124.3889,124.5967,16200.0
2014-08-01 11:15:00,167.84,168.01,167.72,167.78,15300.0,124.5671,124.6932,124.478,124.5225,15300.0
2014-08-01 11:20:00,167.75,167.85,167.62,167.85,5500.0,124.5003,124.5745,124.4038,124.5745,5500.0
2014-08-01 11:25:00,167.88,167.88,167.69,167.74,5300.0,124.5967,124.5967,124.4557,124.4928,5300.0
2014-08-01 11:30:00,167.84,167.88,167.55,167.62,13300.0,124.5671,124.5967,124.3518,124.4038,13300.0
2014-08-01 11:35:00,167.59,167.64,167.25,167.28,12500.0,124.3815,124.4186,124.1292,124.1514,12500.0
2014-08-01 11:40:00,167.35,167.47,167.19,167.21,9200.0,124.2034,124.2924,124.0846,124.0995,9200.0
2014-08-01 11:45:00,167.28,167.39,167.16,167.17,8400.0,124.1514,124.2331,124.0624,124.0698,8400.0
2014-08-01 11:50:00,167.19,167.19,166.88,166.88,8600.0,124.0846,124.0846,123.8546,123.8546,8600.0
2014-08-01 11:55:00,166.99,167.06,166.71,166.83,6200.0,123.9362,123.9882,123.7284,123.8175,6200.0
2014-08-01 12:00:00,166.88,167.31,166.88,167.27,37200.0,123.8546,124.1737,123.8546,124.144,37200.0
2014-08-01 12:05:00,167.26,167.29,167.15,167.23,26100.0,124.1366,124.1589,124.0549,124.1143,26100.0
2014-08-01 12:10:00,167.23,167.38,167.17,167.25,15700.0,124.1143,124.2257,124.0698,124.1292,15700.0
2014-08-01 12:15:00,167.28,167.61,167.28,167.55,8500.0,124.1514,124.3964,124.1514,124.3518,8500.0
2014-08-01 12:20:00,167.46,167.55,167.4,167.55,4600.0,124.285,124.3518,124.2405,124.3518,4600.0
2014-08-01 12:25:00,167.52,167.56,167.18,167.25,5100.0,124.3296,124.3592,124.0772,124.1292,5100.0
2014-08-01 12:30:00,167.27,167.44,167.27,167.32,6000.0,124.144,124.2702,124.144,124.1811,6000.0
2014-08-01 12:35:00,167.3,167.33,167.11,167.16,9200.0,124.1663,124.1885,124.0253,124.0624,9200.0
2014-08-01 12:40:00,167.23,167.37,167.23,167.3,3500.0,124.1143,124.2182,124.1143,124.1663,3500.0
2014-08-01 12:45:00,167.34,167.5,167.3,167.33,13700.0,124.196,124.3147,124.1663,124.1885,13700.0
2014-08-01 12:50:00,167.32,167.34,167.21,167.3,31100.0,124.1811,124.196,124.0995,124.1663,31100.0
2014-08-01 12:55:00,167.34,167.49,167.33,167.36,7600.0,124.196,124.3073,124.1885,124.2108,7600.0
2014-08-01 13:00:00,167.36,167.4,167.09,167.12,11300.0,124.2108,124.2405,124.0104,124.0327,11300.0
2014-08-01 13:05:00,167.15,167.19,167.02,167.08,14000.0,124.0549,124.0846,123.9585,124.003,14000.0
2014-08-01 13:10:00,167.12,167.34,167.09,167.3,3500.0,124.0327,124.196,124.0104,124.1663,3500.0
2014-08-01 13:15:00,167.39,167.44,167.16,167.37,6400.0,124.2331,124.2702,124.0624,124.2182,6400.0
2014-08-01 13:20:00,167.38,167.41,167.09,167.19,23500.0,124.2257,124.2479,124.0104,124.0846,23500.0
2014-08-01 13:25:00,167.2,167.45,167.16,167.39,58000.0,124.0921,124.2776,124.0624,124.2331,58000.0
2014-08-01 13:30:00,167.39,167.6,167.38,167.4,25200.0,124.2331,124.3889,124.2257,124.2405,25200.0
2014-08-01 13:35:00,167.38,167.51,167.31,167.45,26100.0,124.2257,124.3221,124.1737,124.2776,26100.0
2014-08-01 13:40:00,167.48,167.48,167.28,167.43,15600.0,124.2999,124.2999,124.1514,124.2628,15600.0
2014-08-01 13:45:00,167.45,167.49,167.28,167.41,25600.0,124.2776,124.3073,124.1514,124.2479,25600.0
2014-08-01 13:50:00,167.41,167.43,167.24,167.37,11900.0,124.2479,124.2628,124.1217,124.2182,11900.0
2014-08-01 13:55:00,167.37,167.63,167.32,167.63,6100.0,124.2182,124.4112,124.1811,124.4112,6100.0
2014-08-01 14:00:00,167.54,167.59,167.39,167.39,6300.0,124.3444,124.3815,124.2331,124.2331,6300.0
2014-08-01 14:05:00,167.4,167.71,167.34,167.7,7200.0,124.2405,124.4706,124.196,124.4631,7200.0
2014-08-01 14:10:00,167.64,167.7,167.5,167.5,8900.0,124.4186,124.4631,124.3147,124.3147,8900.0
2014-08-01 14:15:00,167.49,167.7,167.47,167.65,12400.0,124.3073,124.4631,124.2924,124.426,12400.0
2014-08-01 14:20:00,167.66,167.68,167.49,167.58,10200.0,124.4335,124.4483,124.3073,124.3741,10200.0
2014-08-01 14:25:00,167.53,167.57,167.44,167.47,8200.0,124.337,124.3667,124.2702,124.2924,8200.0
2014-08-01 14:30:00,167.48,167.62,167.48,167.56,11700.0,124.2999,124.4038,124.2999,124.3592,11700.0
2014-08-01 14:35:00,167.56,167.71,167.53,167.71,3800.0,124.3592,124.4706,124.337,124.4706,3800.0
2014-08-01 14:40:00,167.72,167.72,167.59,167.66,8600.0,124.478,124.478,124.3815,124.4335,8600.0
2014-08-01 14:45:00,167.66,167.66,167.47,167.47,10600.0,124.4335,124.4335,124.2924,124.2924,10600.0
2014-08-01 14:50:00,167.51,167.54,167.4,167.41,8000.0,124.3221,124.3444,124.2405,124.2479,8000.0
2014-08-01 14:55:00,167.38,167.52,167.38,167.47,5300.0,124.2257,124.3296,124.2257,124.2924,5300.0
2014-08-01 15:00:00,167.41,167.51,167.34,167.51,7700.0,124.2479,124.3221,124.196,124.3221,7700.0
2014-08-01 15:05:00,167.51,167.64,167.48,167.56,6400.0,124.3221,124.4186,124.2999,124.3592,6400.0
2014-08-01 15:10:00,167.57,167.61,167.49,167.49,10200.0,124.3667,124.3964,124.3073,124.3073,10200.0
2014-08-01 15:15:00,167.5,167.57,167.42,167.56,11600.0,124.3147,124.3667,124.2553,124.3592,11600.0
2014-08-01 15:20:00,167.55,167.6,167.51,167.53,16000.0,124.3518,124.3889,124.3221,124.337,16000.0
2014-08-01 15:25:00,167.54,167.56,167.44,167.45,16500.0,124.3444,124.3592,124.2702,124.2776,16500.0
2014-08-01 15:30:00,167.48,167.53,167.41,167.53,23600.0,124.2999,124.337,124.2479,124.337,23600.0
2014-08-01 15:35:00,167.55,167.58,167.49,167.55,17500.0,124.3518,124.3741,124.3073,124.3518,17500.0
2014-08-01 15:40:00,167.55,167.59,167.49,167.49,11500.0,124.3518,124.3815,124.3073,124.3073,11500.0
2014-08-01 15:45:00,167.48,167.48,167.28,167.36,16000.0,124.2999,124.2999,124.1514,124.2108,16000.0
2014-08-01 15:50:00,167.36,167.36,167.05,167.23,22400.0,124.2108,124.2108,123.9807,124.1143,22400.0
2014-08-01 15:55:00,167.25,167.37,166.99,167.12,78800.0,124.1292,124.2182,123.9362,124.0327,78800.0
2014-08-04 09:30:00,167.56,167.83,167.21,167.53,19800.0,124.3592,124.5596,124.0995,124.337,19800.0
2014-08-04 09:35:00,167.51,167.9,167.4,167.8,21400.0,124.3221,124.6116,124.2405,124.5374,21400.0
2014-08-04 09:40:00,167.66,167.97,167.52,167.52,16200.0,124.4335,124.6635,124.3296,124.3296,16200.0
2014-08-04 09:45:00,167.52,167.88,167.46,167.88,23000.0,124.3296,124.5967,124.285,124.5967,23000.0
2014-08-04 09:50:00,167.88,168.51,167.88,168.47,19300.0,124.5967,125.0643,124.5967,125.0346,19300.0
2014-08-04 09:55:00,168.49,168.58,168.3,168.37,18700.0,125.0495,125.1163,124.9085,124.9604,18700.0
2014-08-04 10:00:00,168.38,168.38,167.9,167.95,10400.0,124.9678,124.9678,124.6116,124.6487,10400.0
2014-08-04 10:05:00,168.0,168.08,167.71,167.86,12900.0,124.6858,124.7452,124.4706,124.5819,12900.0
2014-08-04 10:10:00,167.87,167.87,167.43,167.58,10000.0,124.5893,124.5893,124.2628,124.3741,10000.0
2014-08-04 10:15:00,167.53,167.65,167.44,167.57,16600.0,124.337,124.426,124.2702,124.3667,16600.0
2014-08-04 10:20:00,167.55,167.8,167.55,167.66,6200.0,124.3518,124.5374,124.3518,124.4335,6200.0
2014-08-04 10:25:00,167.72,167.74,167.56,167.57,5300.0,124.478,124.4928,124.3592,124.3667,5300.0
2014-08-04 10:30:00,167.56,167.72,167.34,167.34,9600.0,124.3592,124.478,124.196,124.196,9600.0
2014-08-04 10:35:00,167.34,167.38,167.19,167.29,7100.0,124.196,124.2257,124.0846,124.1589,7100.0
2014-08-04 10:40:00,167.24,167.41,167.19,167.28,21400.0,124.1217,124.2479,124.0846,124.1514,21400.0
2014-08-04 10:45:00,167.27,167.39,167.03,167.3,7800.0,124.144,124.2331,123.9659,124.1663,7800.0
2014-08-04 10:50:00,167.21,167.65,167.21,167.49,26800.0,124.0995,124.426,124.0995,124.3073,26800.0
2014-08-04 10:55:00,167.49,167.52,167.03,167.26,10700.0,124.3073,124.3296,123.9659,124.1366,10700.0
2014-08-04 11:00:00,167.22,167.38,167.19,167.3,10300.0,124.1069,124.2257,124.0846,124.1663,10300.0
2014-08-04 11:05:00,167.25,167.46,167.25,167.42,14200.0,124.1292,124.285,124.1292,124.2553,14200.0
2014-08-04 11:10:00,167.41,167.68,167.41,167.61,9700.0,124.2479,124.4483,124.2479,124.3964,9700.0
2014-08-04 11:15:00,167.63,167.79,167.59,167.67,7700.0,124.4112,124.5299,124.3815,124.4409,7700.0
2014-08-04 11:20:00,167.67,167.82,167.65,167.74,6900.0,124.4409,124.5522,124.426,124.4928,6900.0
2014-08-04 11:25:00,167.74,167.82,167.69,167.73,7600.0,124.4928,124.5522,124.4557,124.4854,7600.0
2014-08-04 11:30:00,167.72,167.72,167.49,167.66,13700.0,124.478,124.478,124.3073,124.4335,13700.0
2014-08-04 11:35:00,167.66,167.73,167.62,167.62,8200.0,124.4335,124.4854,124.4038,124.4038,8200.0
2014-08-04 11:40:00,167.65,167.76,167.55,167.55,15700.0,124.426,124.5077,124.3518,124.3518,15700.0
2014-08-04 11:45:00,167.51,167.6,167.46,167.52,8700.0,124.3221,124.3889,124.285,124.3296,8700.0
2014-08-04 11:50:00,167.53,167.56,167.49,167.53,13400.0,124.337,124.3592,124.3073,124.337,13400.0
2014-08-04 11:55:00,167.53,167.61,167.51,167.58,9700.0,124.337,124.3964,124.3221,124.3741,9700.0
2014-08-04 12:00:00,167.55,167.63,167.5,167.5,12200.0,124.3518,124.4112,124.3147,124.3147,12200.0
2014-08-04 12:05:00,167.49,167.55,167.31,167.34,10000.0,124.3073,124.3518,124.1737,124.196,10000.0
2014-08-04 12:10:00,167.35,167.56,167.34,167.55,11900.0,124.2034,124.3592,124.196,124.3518,11900.0
2014-08-04 12:15:00,167.58,167.58,167.43,167.58,6800.0,124.3741,124.3741,124.2628,124.3741,6800.0
2014-08-04 12:20:00,167.56,167.74,167.53,167.74,8100.0,124.3592,124.4928,124.337,124.4928,8100.0
2014-08-04 12:25:00,167.81,167.85,167.74,167.74,7500.0,124.5448,124.5745,124.4928,124.4928,7500.0
2014-08-04 12:30:00,167.79,167.8,167.68,167.8,3800.0,124.5299,124.5374,124.4483,124.5374,3800.0
2014-08-04 12:35:00,167.81,167.83,167.67,167.74,7100.0,124.5448,124.5596,124.4409,124.4928,7100.0
2014-08-04 12:40:00,167.74,167.76,167.65,167.7,4200.0,124.4928,124.5077,124.426,124.4631,4200.0
2014-08-04 12:45:00,167.67,167.67,167.48,167.52,3700.0,124.4409,124.4409,124.2999,124.3296,3700.0
2014-08-04 12:50:00,167.48,167.64,167.46,167.64,4900.0,124.2999,124.4186,124.285,124.4186,4900.0
2014-08-04 12:55:00,167.7,167.7,167.52,167.55,4000.0,124.4631,124.4631,124.3296,124.3518,4000.0
2014-08-04 13:00:00,167.55,167.65,167.55,167.64,4200.0,124.3518,124.426,124.3518,124.4186,4200.0
2014-08-04 13:05:00,167.65,167.7,167.61,167.66,4400.0,124.426,124.4631,124.3964,124.4335,4400.0
2014-08-04 13:10:00,167.66,167.66,167.5,167.54,5500.0,124.4335,124.4335,124.3147,124.3444,5500.0
2014-08-04 13:15:00,167.52,167.57,167.51,167.57,7000.0,124.3296,124.3667,124.3221,124.3667,7000.0
2014-08-04 13:20:00,167.59,167.68,167.52,167.55,6500.0,124.3815,124.4483,124.3296,124.3518,6500.0
2014-08-04 13:25:00,167.55,167.67,167.47,167.55,10700.0,124.3518,124.4409,124.2924,124.3518,10700.0
2014-08-04 13:30:00,167.57,167.72,167.57,167.59,8500.0,124.3667,124.478,124.3667,124.3815,8500.0
2014-08-04 13:35:00,167.59,167.74,167.59,167.72,6000.0,124.3815,124.4928,124.3815,124.478,6000.0
2014-08-04 13:40:00,167.69,167.8,167.68,167.79,13000.0,124.4557,124.5374,124.4483,124.5299,13000.0
2014-08-04 13:45:00,167.8,167.98,167.74,167.93,5700.0,124.5374,124.671,124.4928,124.6338,5700.0
2014-08-04 13:50:00,167.88,167.94,167.85,167.85,3900.0,124.5967,124.6413,124.5745,124.5745,3900.0
2014-08-04 13:55:00,167.86,167.86,167.74,167.79,7300.0,124.5819,124.5819,124.4928,124.5299,7300.0
2014-08-04 14:00:00,167.81,167.88,167.8,167.86,3900.0,124.5448,124.5967,124.5374,124.5819,3900.0
2014-08-04 14:05:00,167.84,167.85,167.68,167.7,7500.0,124.5671,124.5745,124.4483,124.4631,7500.0
2014-08-04 14:10:00,167.66,167.85,167.66,167.74,6700.0,124.4335,124.5745,124.4335,124.4928,6700.0
2014-08-04 14:15:00,167.73,167.73,167.65,167.66,7400.0,124.4854,124.4854,124.426,124.4335,7400.0
2014-08-04 14:20:00,167.66,167.72,167.64,167.69,7200.0,124.4335,124.478,124.4186,124.4557,7200.0
2014-08-04 14:25:00,167.69,167.73,167.67,167.67,3500.0,124.4557,124.4854,124.4409,124.4409,3500.0
2014-08-04 14:30:00,167.7,167.81,167.7,167.81,2900.0,124.4631,124.5448,124.4631,124.5448,2900.0
2014-08-04 14:35:00,167.84,168.01,167.81,168.01,9700.0,124.5671,124.6932,124.5448,124.6932,9700.0
2014-08-04 14:40:00,168.01,168.05,167.98,168.02,3900.0,124.6932,124.7229,124.671,124.7006,3900.0
2014-08-04 14:45:00,168.02,168.21,168.02,168.21,10600.0,124.7006,124.8417,124.7006,124.8417,10600.0
2014-08-04 14:50:00,168.24,168.33,168.23,168.25,6500.0,124.8639,124.9307,124.8565,124.8713,6500.0
2014-08-04 14:55:00,168.26,168.37,168.23,168.32,6800.0,124.8788,124.9604,124.8565,124.9233,6800.0
2014-08-04 15:00:00,168.31,168.36,168.28,168.3,7300.0,124.9159,124.953,124.8936,124.9085,7300.0
2014-08-04 15:05:00,168.29,168.29,168.15,168.25,6400.0,124.901,124.901,124.7971,124.8713,6400.0
2014-08-04 15:10:00,168.25,168.3,168.24,168.3,6200.0,124.8713,124.9085,124.8639,124.9085,6200.0
2014-08-04 15:15:00,168.32,168.49,168.32,168.47,8200.0,124.9233,125.0495,124.9233,125.0346,8200.0
2014-08-04 15:20:00,168.47,168.49,168.29,168.3,11700.0,125.0346,125.0495,124.901,124.9085,11700.0
2014-08-04 15:25:00,168.28,168.52,168.28,168.49,11900.0,124.8936,125.0717,124.8936,125.0495,11900.0
2014-08-04 15:30:00,168.49,168.52,168.36,168.37,13200.0,125.0495,125.0717,124.953,124.9604,13200.0
2014-08-04 15:35:00,168.36,168.48,168.32,168.37,16800.0,124.953,125.042,124.9233,124.9604,16800.0
2014-08-04 15:40:00,168.37,168.49,168.37,168.46,11600.0,124.9604,125.0495,124.9604,125.0272,11600.0
2014-08-04 15:45:00,168.47,168.52,168.29,168.34,21100.0,125.0346,125.0717,124.901,124.9381,21100.0
2014-08-04 15:50:00,168.33,168.42,168.28,168.31,20500.0,124.9307,124.9975,124.8936,124.9159,20500.0
2014-08-04 15:55:00,168.32,168.36,168.14,168.29,56400.0,124.9233,124.953,124.7897,124.901,56400.0
2014-08-05 09:30:00,167.79,167.83,167.24,167.36,28200.0,124.5299,124.5596,124.1217,124.2108,28200.0
2014-08-05 09:35:00,167.3,168.21,167.3,168.16,14800.0,124.1663,124.8417,124.1663,124.8045,14800.0
2014-08-05 09:40:00,168.1,168.24,167.83,168.13,15700.0,124.76,124.8639,124.5596,124.7823,15700.0
2014-08-05 09:45:00,168.0,168.27,167.7,167.81,42900.0,124.6858,124.8862,124.4631,124.5448,42900.0
2014-08-05 09:50:00,167.72,167.79,167.35,167.42,12300.0,124.478,124.5299,124.2034,124.2553,12300.0
2014-08-05 09:55:00,167.46,167.8,167.39,167.71,140200.0,124.285,124.5374,124.2331,124.4706,140200.0
2014-08-05 10:00:00,167.79,168.09,167.51,167.64,14500.0,124.5299,124.7526,124.3221,124.4186,14500.0
2014-08-05 10:05:00,167.63,168.12,167.55,168.09,13100.0,124.4112,124.7749,124.3518,124.7526,13100.0
2014-08-05 10:10:00,168.08,168.27,168.05,168.21,12700.0,124.7452,124.8862,124.7229,124.8417,12700.0
2014-08-05 10:15:00,168.16,168.55,168.08,168.29,11000.0,124.8045,125.094,124.7452,124.901,11000.0
2014-08-05 10:20:00,168.33,168.59,168.3,168.59,4300.0,124.9307,125.1237,124.9085,125.1237,4300.0
2014-08-05 10:25:00,168.55,168.75,168.52,168.64,6500.0,125.094,125.2424,125.0717,125.1608,6500.0
2014-08-05 10:30:00,168.72,168.99,168.63,168.86,7200.0,125.2202,125.4206,125.1534,125.3241,7200.0
2014-08-05 10:35:00,168.93,169.08,168.87,168.98,5300.0,125.376,125.4874,125.3315,125.4131,5300.0
2014-08-05 10:40:00,169.07,169.07,168.81,168.83,7000.0,125.4799,125.4799,125.287,125.3018,7000.0
2014-08-05 10:45:00,168.87,168.99,168.8,168.94,8200.0,125.3315,125.4206,125.2795,125.3834,8200.0
2014-08-05 10:50:00,168.96,168.98,168.84,168.94,7200.0,125.3983,125.4131,125.3092,125.3834,7200.0
2014-08-05 10:55:00,168.92,168.98,168.68,168.72,5600.0,125.3686,125.4131,125.1905,125.2202,5600.0
2014-08-05 11:00:00,168.77,168.77,168.4,168.4,31100.0,125.2573,125.2573,124.9827,124.9827,31100.0
2014-08-05 11:05:00,168.41,168.59,168.39,168.39,8100.0,124.9901,125.1237,124.9752,124.9752,8100.0
2014-08-05 11:10:00,168.41,168.81,168.41,168.78,6900.0,124.9901,125.287,124.9901,125.2647,6900.0
2014-08-05 11:15:00,168.83,168.98,168.79,168.96,4300.0,125.3018,125.4131,125.2721,125.3983,4300.0
2014-08-05 11:20:00,168.99,169.16,168.99,169.16,7300.0,125.4206,125.5467,125.4206,125.5467,7300.0
2014-08-05 11:25:00,169.11,169.12,168.85,168.94,9300.0,125.5096,125.517,125.3167,125.3834,9300.0
2014-08-05 11:30:00,168.95,169.06,168.95,168.96,5600.0,125.3909,125.4725,125.3909,125.3983,5600.0
2014-08-05 11:35:00,168.98,168.99,168.94,168.95,2500.0,125.4131,125.4206,125.3834,125.3909,2500.0
2014-08-05 11:40:00,168.96,169.16,168.96,169.1,2800.0,125.3983,125.5467,125.3983,125.5022,2800.0
2014-08-05 11:45:00,169.09,169.09,168.9,168.95,5300.0,125.4948,125.4948,125.3538,125.3909,5300.0
2014-08-05 11:50:00,168.98,169.1,168.96,169.0,4900.0,125.4131,125.5022,125.3983,125.428,4900.0
2014-08-05 11:55:00,169.02,169.09,168.8,168.89,4100.0,125.4428,125.4948,125.2795,125.3463,4100.0
2014-08-05 12:00:00,168.86,168.99,168.81,168.83,10100.0,125.3241,125.4206,125.287,125.3018,10100.0
2014-08-05 12:05:00,168.82,168.82,168.65,168.77,6000.0,125.2944,125.2944,125.1682,125.2573,6000.0
2014-08-05 12:10:00,168.74,168.79,168.73,168.76,1500.0,125.235,125.2721,125.2276,125.2499,1500.0
2014-08-05 12:15:00,168.77,168.78,168.64,168.78,2800.0,125.2573,125.2647,125.1608,125.2647,2800.0
2014-08-05 12:20:00,168.77,168.77,168.33,168.38,3300.0,125.2573,125.2573,124.9307,124.9678,3300.0
2014-08-05 12:25:00,168.37,168.41,168.28,168.37,13000.0,124.9604,124.9901,124.8936,124.9604,13000.0
2014-08-05 12:30:00,168.4,168.45,168.37,168.39,3400.0,124.9827,125.0198,124.9604,124.9752,3400.0
2014-08-05 12:35:00,168.4,168.4,168.15,168.28,3500.0,124.9827,124.9827,124.7971,124.8936,3500.0
2014-08-05 12:40:00,168.21,168.34,168.19,168.26,2000.0,124.8417,124.9381,124.8268,124.8788,2000.0
2014-08-05 12:45:00,168.26,168.38,168.19,168.19,19900.0,124.8788,124.9678,124.8268,124.8268,19900.0
2014-08-05 12:50:00,168.25,168.43,168.2,168.43,4500.0,124.8713,125.0049,124.8342,125.0049,4500.0
2014-08-05 12:55:00,168.45,168.58,168.37,168.47,12000.0,125.0198,125.1163,124.9604,125.0346,12000.0
2014-08-05 13:00:00,168.54,168.57,168.42,168.42,1900.0,125.0866,125.1088,124.9975,124.9975,1900.0
2014-08-05 13:05:00,168.42,168.56,168.42,168.46,4700.0,124.9975,125.1014,124.9975,125.0272,4700.0
2014-08-05 13:10:00,168.44,168.52,168.36,168.43,9000.0,125.0124,125.0717,124.953,125.0049,9000.0
2014-08-05 13:15:00,168.42,168.57,168.35,168.49,5800.0,124.9975,125.1088,124.9456,125.0495,5800.0
2014-08-05 13:20:00,168.56,168.62,168.49,168.54,4200.0,125.1014,125.146,125.0495,125.0866,4200.0
2014-08-05 13:25:00,168.53,168.65,168.53,168.61,3300.0,125.0792,125.1682,125.0792,125.1385,3300.0
2014-08-05 13:30:00,168.61,168.63,168.33,168.35,4300.0,125.1385,125.1534,124.9307,124.9456,4300.0
2014-08-05 13:35:00,168.33,168.33,167.62,167.62,11200.0,124.9307,124.9307,124.4038,124.4038,11200.0
2014-08-05 13:40:00,167.62,167.83,167.25,167.34,19200.0,124.4038,124.5596,124.1292,124.196,19200.0
2014-08-05 13:45:00,167.43,167.66,167.43,167.5,6200.0,124.2628,124.4335,124.2628,124.3147,6200.0
2014-08-05 13:50:00,167.41,167.52,167.32,167.45,8500.0,124.2479,124.3296,124.1811,124.2776,8500.0
2014-08-05 13:55:00,167.49,167.63,167.35,167.4,4300.0,124.3073,124.4112,124.2034,124.2405,4300.0
2014-08-05 14:00:00,167.35,167.44,167.16,167.29,15100.0,124.2034,124.2702,124.0624,124.1589,15100.0
2014-08-05 14:05:00,167.29,167.29,166.9,166.9,19000.0,124.1589,124.1589,123.8694,123.8694,19000.0
2014-08-05 14:10:00,167.01,167.18,166.98,167.18,6000.0,123.951,124.0772,123.9288,124.0772,6000.0
2014-08-05 14:15:00,167.26,167.26,166.99,167.04,6800.0,124.1366,124.1366,123.9362,123.9733,6800.0
2014-08-05 14:20:00,167.1,167.22,167.08,167.14,6100.0,124.0178,124.1069,124.003,124.0475,6100.0
2014-08-05 14:25:00,167.07,167.24,167.03,167.24,4400.0,123.9956,124.1217,123.9659,124.1217,4400.0
2014-08-05 14:30:00,167.19,167.5,167.19,167.3,5300.0,124.0846,124.3147,124.0846,124.1663,5300.0
2014-08-05 14:35:00,167.32,167.48,167.28,167.31,11000.0,124.1811,124.2999,124.1514,124.1737,11000.0
2014-08-05 14:40:00,167.31,167.35,167.21,167.21,5300.0,124.1737,124.2034,124.0995,124.0995,5300.0
2014-08-05 14:45:00,167.31,167.41,167.19,167.26,7400.0,124.1737,124.2479,124.0846,124.1366,7400.0
2014-08-05 14:50:00,167.28,167.28,167.14,167.22,9400.0,124.1514,124.1514,124.0475,124.1069,9400.0
2014-08-05 14:55:00,167.24,167.31,167.06,167.06,10700.0,124.1217,124.1737,123.9882,123.9882,10700.0
2014-08-05 15:00:00,167.06,167.08,166.86,166.9,8100.0,123.9882,124.003,123.8397,123.8694,8100.0
2014-08-05 15:05:00,166.87,166.99,166.67,166.67,8800.0,123.8471,123.9362,123.6987,123.6987,8800.0
2014-08-05 15:10:00,166.68,166.8,166.56,166.61,10800.0,123.7061,123.7952,123.6171,123.6542,10800.0
2014-08-05 15:15:00,166.67,166.91,166.6,166.91,11300.0,123.6987,123.8768,123.6468,123.8768,11300.0
2014-08-05 15:20:00,166.85,167.02,166.78,166.97,11500.0,123.8323,123.9585,123.7803,123.9214,11500.0
2014-08-05 15:25:00,166.94,166.99,166.73,166.78,11300.0,123.8991,123.9362,123.7432,123.7803,11300.0
2014-08-05 15:30:00,166.77,167.11,166.76,167.06,11900.0,123.7729,124.0253,123.7655,123.9882,11900.0
2014-08-05 15:35:00,167.09,167.3,167.05,167.05,13600.0,124.0104,124.1663,123.9807,123.9807,13600.0
2014-08-05 15:40:00,167.08,167.14,167.01,167.05,15000.0,124.003,124.0475,123.951,123.9807,15000.0
2014-08-05 15:45:00,167.05,167.12,166.89,166.97,19100.0,123.9807,124.0327,123.862,123.9214,19100.0
2014-08-05 15:50:00,166.95,167.03,166.92,166.96,20300.0,123.9065,123.9659,123.8842,123.9139,20300.0
2014-08-05 15:55:00,166.96,167.1,166.91,166.93,44600.0,123.9139,124.0178,123.8768,123.8917,44600.0
2014-08-06 09:30:00,166.08,166.08,164.08,164.46,70700.0,123.2608,123.2608,121.7765,122.0585,70700.0
2014-08-06 09:35:00,164.46,165.22,164.36,164.38,19200.0,122.0585,122.6225,121.9843,121.9991,19200.0
2014-08-06 09:40:00,164.4,164.95,164.39,164.55,20400.0,122.014,122.4222,122.0065,122.1253,20400.0
2014-08-06 09:45:00,164.5,164.62,164.12,164.13,24900.0,122.0882,122.1772,121.8062,121.8136,24900.0
2014-08-06 09:50:00,164.26,164.26,163.93,164.02,19700.0,121.9101,121.9101,121.6651,121.7319,19700.0
2014-08-06 09:55:00,163.95,164.01,163.54,163.74,18800.0,121.68,121.7245,121.3757,121.5241,18800.0
2014-08-06 10:00:00,163.79,164.22,163.75,164.2,29000.0,121.5612,121.8804,121.5315,121.8655,29000.0
2014-08-06 10:05:00,164.18,164.49,164.03,164.05,22700.0,121.8507,122.0808,121.7394,121.7542,22700.0
2014-08-06 10:10:00,164.11,164.19,163.9,163.93,31600.0,121.7987,121.8581,121.6429,121.6651,31600.0
2014-08-06 10:15:00,163.94,164.02,163.51,163.57,16600.0,121.6726,121.7319,121.3534,121.398,16600.0
2014-08-06 10:20:00,163.59,163.86,163.52,163.84,17000.0,121.4128,121.6132,121.3608,121.5983,17000.0
2014-08-06 10:25:00,163.9,164.16,163.88,164.1,12700.0,121.6429,121.8358,121.628,121.7913,12700.0
2014-08-06 10:30:00,164.18,164.24,163.91,163.96,35500.0,121.8507,121.8952,121.6503,121.6874,35500.0
2014-08-06 10:35:00,163.95,164.0,163.74,163.95,10900.0,121.68,121.7171,121.5241,121.68,10900.0
2014-08-06 10:40:00,163.95,163.95,163.61,163.91,16000.0,121.68,121.68,121.4276,121.6503,16000.0
2014-08-06 10:45:00,163.94,164.0,163.79,163.85,14200.0,121.6726,121.7171,121.5612,121.6058,14200.0
2014-08-06 10:50:00,163.95,164.07,163.9,164.0,13200.0,121.68,121.769,121.6429,121.7171,13200.0
2014-08-06 10:55:00,164.03,164.28,164.0,164.27,17400.0,121.7394,121.9249,121.7171,121.9175,17400.0
2014-08-06 11:00:00,164.26,164.37,164.2,164.37,14500.0,121.9101,121.9917,121.8655,121.9917,14500.0
2014-08-06 11:05:00,164.37,164.47,164.17,164.17,12400.0,121.9917,122.0659,121.8433,121.8433,12400.0
2014-08-06 11:10:00,164.2,164.26,164.08,164.12,10100.0,121.8655,121.9101,121.7765,121.8062,10100.0
2014-08-06 11:15:00,164.14,164.24,163.92,163.97,12200.0,121.821,121.8952,121.6577,121.6948,12200.0
2014-08-06 11:20:00,163.97,163.99,163.82,163.9,17200.0,121.6948,121.7097,121.5835,121.6429,17200.0
2014-08-06 11:25:00,163.89,163.89,163.41,163.43,18700.0,121.6355,121.6355,121.2792,121.294,18700.0
2014-08-06 11:30:00,163.45,163.83,163.43,163.83,9500.0,121.3089,121.5909,121.294,121.5909,9500.0
2014-08-06 11:35:00,163.83,163.88,163.71,163.71,11400.0,121.5909,121.628,121.5019,121.5019,11400.0
2014-08-06 11:40:00,163.73,164.03,163.66,164.02,13600.0,121.5167,121.7394,121.4648,121.7319,13600.0
2014-08-06 11:45:00,164.04,164.16,163.95,164.0,9300.0,121.7468,121.8358,121.68,121.7171,9300.0
2014-08-06 11:50:00,164.0,164.09,163.86,164.05,6900.0,121.7171,121.7839,121.6132,121.7542,6900.0
2014-08-06 11:55:00,164.07,164.14,163.96,164.0,11700.0,121.769,121.821,121.6874,121.7171,11700.0
2014-08-06 12:00:00,164.09,164.29,164.09,164.28,6300.0,121.7839,121.9323,121.7839,121.9249,6300.0
2014-08-06 12:05:00,164.28,164.28,164.04,164.04,5600.0,121.9249,121.9249,121.7468,121.7468,5600.0
2014-08-06 12:10:00,164.06,164.1,163.71,163.71,11900.0,121.7616,121.7913,121.5019,121.5019,11900.0
2014-08-06 12:15:00,163.68,163.69,163.29,163.35,24100.0,121.4796,121.487,121.1901,121.2347,24100.0
2014-08-06 12:20:00,163.42,163.64,163.29,163.5,10700.0,121.2866,121.4499,121.1901,121.346,10700.0
2014-08-06 12:25:00,163.52,163.52,163.36,163.4,5700.0,121.3608,121.3608,121.2421,121.2718,5700.0
2014-08-06 12:30:00,163.35,163.79,163.35,163.77,9900.0,121.2347,121.5612,121.2347,121.5464,9900.0
2014-08-06 12:35:00,163.77,163.93,163.7,163.86,9000.0,121.5464,121.6651,121.4944,121.6132,9000.0
2014-08-06 12:40:00,163.84,163.87,163.69,163.78,7400.0,121.5983,121.6206,121.487,121.5538,7400.0
2014-08-06 12:45:00,163.79,163.82,163.45,163.45,4800.0,121.5612,121.5835,121.3089,121.3089,4800.0
2014-08-06 12:50:00,163.48,163.53,163.41,163.43,9300.0,121.3312,121.3683,121.2792,121.294,9300.0
2014-08-06 12:55:00,163.45,163.46,163.33,163.37,7100.0,121.3089,121.3163,121.2198,121.2495,7100.0
2014-08-06 13:00:00,163.33,163.61,163.3,163.32,8400.0,121.2198,121.4276,121.1976,121.2124,8400.0
2014-08-06 13:05:00,163.29,163.43,163.25,163.35,6800.0,121.1901,121.294,121.1605,121.2347,6800.0
2014-08-06 13:10:00,163.39,163.63,163.39,163.44,13300.0,121.2644,121.4425,121.2644,121.3015,13300.0
2014-08-06 13:15:00,163.44,163.66,163.44,163.65,7800.0,121.3015,121.4648,121.3015,121.4573,7800.0
2014-08-06 13:20:00,163.64,163.65,163.53,163.58,5100.0,121.4499,121.4573,121.3683,121.4054,5100.0
2014-08-06 13:25:00,163.58,163.7,163.32,163.33,12400.0,121.4054,121.4944,121.2124,121.2198,12400.0
2014-08-06 13:30:00,163.37,163.45,163.26,163.45,10000.0,121.2495,121.3089,121.1679,121.3089,10000.0
2014-08-06 13:35:00,163.46,163.62,163.43,163.61,8400.0,121.3163,121.4351,121.294,121.4276,8400.0
2014-08-06 13:40:00,163.59,163.59,163.33,163.33,5400.0,121.4128,121.4128,121.2198,121.2198,5400.0
2014-08-06 13:45:00,163.33,163.33,163.0,163.08,15600.0,121.2198,121.2198,120.9749,121.0343,15600.0
2014-08-06 13:50:00,163.08,163.18,162.87,162.88,21500.0,121.0343,121.1085,120.8784,120.8859,21500.0
2014-08-06 13:55:00,162.9,163.1,162.9,162.96,5900.0,120.9007,121.0491,120.9007,120.9452,5900.0
2014-08-06 14:00:00,162.96,163.23,162.88,163.22,10000.0,120.9452,121.1456,120.8859,121.1382,10000.0
2014-08-06 14:05:00,163.23,163.28,163.21,163.26,8900.0,121.1456,121.1827,121.1308,121.1679,8900.0
2014-08-06 14:10:00,163.26,163.26,163.07,163.08,13600.0,121.1679,121.1679,121.0269,121.0343,13600.0
2014-08-06 14:15:00,163.07,163.09,162.94,162.99,10100.0,121.0269,121.0417,120.9304,120.9675,10100.0
2014-08-06 14:20:00,162.98,163.01,162.84,162.84,13400.0,120.9601,120.9823,120.8562,120.8562,13400.0
2014-08-06 14:25:00,162.85,162.85,162.73,162.83,23500.0,120.8636,120.8636,120.7745,120.8487,23500.0
2014-08-06 14:30:00,162.84,162.93,162.77,162.77,13500.0,120.8562,120.923,120.8042,120.8042,13500.0
2014-08-06 14:35:00,162.73,162.86,162.71,162.83,17500.0,120.7745,120.871,120.7597,120.8487,17500.0
2014-08-06 14:40:00,162.85,163.13,162.81,163.11,12900.0,120.8636,121.0714,120.8339,121.0566,12900.0
2014-08-06 14:45:00,163.08,163.1,163.02,163.04,7800.0,121.0343,121.0491,120.9898,121.0046,7800.0
2014-08-06 14:50:00,163.04,163.21,163.03,163.15,9800.0,121.0046,121.1308,120.9972,121.0862,9800.0
2014-08-06 14:55:00,163.1,163.13,162.98,162.99,7500.0,121.0491,121.0714,120.9601,120.9675,7500.0
2014-08-06 15:00:00,162.97,163.12,162.93,163.08,12600.0,120.9526,121.064,120.923,121.0343,12600.0
2014-08-06 15:05:00,163.1,163.17,163.01,163.01,16800.0,121.0491,121.1011,120.9823,120.9823,16800.0
2014-08-06 15:10:00,163.04,163.06,162.92,162.99,9500.0,121.0046,121.0194,120.9155,120.9675,9500.0
2014-08-06 15:15:00,162.99,163.08,162.89,163.02,14900.0,120.9675,121.0343,120.8933,120.9898,14900.0
2014-08-06 15:20:00,163.0,163.11,162.96,163.08,14400.0,120.9749,121.0566,120.9452,121.0343,14400.0
2014-08-06 15:25:00,163.05,163.22,163.05,163.12,7900.0,121.012,121.1382,121.012,121.064,7900.0
2014-08-06 15:30:00,163.1,163.1,162.81,162.81,21300.0,121.0491,121.0491,120.8339,120.8339,21300.0
2014-08-06 15:35:00,162.81,163.05,162.81,162.99,17700.0,120.8339,121.012,120.8339,120.9675,17700.0
2014-08-06 15:40:00,163.0,163.15,162.98,163.12,20800.0,120.9749,121.0862,120.9601,121.064,20800.0
2014-08-06 15:45:00,163.12,163.34,163.12,163.14,60000.0,121.064,121.2273,121.064,121.0788,60000.0
2014-08-06 15:50:00,163.16,163.22,163.05,163.08,52500.0,121.0937,121.1382,121.012,121.0343,52500.0
2014-08-06 15:55:00,163.07,163.26,162.99,163.12,144300.0,121.0269,121.1679,120.9675,121.064,144300.0
2014-08-07 09:30:00,164.28,164.4,163.89,164.15,17800.0,121.9249,122.014,121.6355,121.8284,17800.0
2014-08-07 09:35:00,163.93,164.47,163.93,164.2,13500.0,121.6651,122.0659,121.6651,121.8655,13500.0
2014-08-07 09:40:00,164.19,164.21,163.77,163.84,10400.0,121.8581,121.8729,121.5464,121.5983,10400.0
2014-08-07 09:45:00,163.86,164.16,163.71,163.81,10900.0,121.6132,121.8358,121.5019,121.5761,10900.0
2014-08-07 09:50:00,163.75,164.23,163.69,164.23,12300.0,121.5315,121.8878,121.487,121.8878,12300.0
2014-08-07 09:55:00,164.28,164.53,164.26,164.53,7800.0,121.9249,122.1104,121.9101,122.1104,7800.0
2014-08-07 10:00:00,164.59,164.62,164.13,164.16,11300.0,122.155,122.1772,121.8136,121.8358,11300.0
2014-08-07 10:05:00,164.19,164.29,164.14,164.19,4900.0,121.8581,121.9323,121.821,121.8581,4900.0
2014-08-07 10:10:00,164.18,164.35,164.11,164.21,8900.0,121.8507,121.9769,121.7987,121.8729,8900.0
2014-08-07 10:15:00,164.24,164.28,163.98,164.05,7600.0,121.8952,121.9249,121.7022,121.7542,7600.0
2014-08-07 10:20:00,164.06,164.23,164.04,164.23,6300.0,121.7616,121.8878,121.7468,121.8878,6300.0
2014-08-07 10:25:00,164.24,164.35,164.2,164.34,9000.0,121.8952,121.9769,121.8655,121.9694,9000.0
2014-08-07 10:30:00,164.29,164.39,164.2,164.32,10200.0,121.9323,122.0065,121.8655,121.9546,10200.0
2014-08-07 10:35:00,164.31,164.34,164.26,164.26,15300.0,121.9472,121.9694,121.9101,121.9101,15300.0
2014-08-07 10:40:00,164.28,164.34,164.06,164.07,5300.0,121.9249,121.9694,121.7616,121.769,5300.0
2014-08-07 10:45:00,164.02,164.18,163.91,163.95,17300.0,121.7319,121.8507,121.6503,121.68,17300.0
2014-08-07 10:50:00,163.95,163.95,163.56,163.64,20100.0,121.68,121.68,121.3905,121.4499,20100.0
2014-08-07 10:55:00,163.61,163.85,163.61,163.74,14600.0,121.4276,121.6058,121.4276,121.5241,14600.0
2014-08-07 11:00:00,163.71,163.73,163.4,163.6,13400.0,121.5019,121.5167,121.2718,121.4202,13400.0
2014-08-07 11:05:00,163.65,163.76,163.41,163.7,10500.0,121.4573,121.539,121.2792,121.4944,10500.0
2014-08-07 11:10:00,163.64,163.65,163.37,163.37,29800.0,121.4499,121.4573,121.2495,121.2495,29800.0
2014-08-07 11:15:00,163.4,163.74,163.4,163.74,5000.0,121.2718,121.5241,121.2718,121.5241,5000.0
2014-08-07 11:20:00,163.69,163.9,163.69,163.88,8100.0,121.487,121.6429,121.487,121.628,8100.0
2014-08-07 11:25:00,163.93,164.01,163.71,163.79,13800.0,121.6651,121.7245,121.5019,121.5612,13800.0
2014-08-07 11:30:00,163.84,164.09,163.79,163.88,19900.0,121.5983,121.7839,121.5612,121.628,19900.0
2014-08-07 11:35:00,163.89,164.04,163.85,163.87,9900.0,121.6355,121.7468,121.6058,121.6206,9900.0
2014-08-07 11:40:00,163.84,163.84,163.68,163.78,6300.0,121.5983,121.5983,121.4796,121.5538,6300.0
2014-08-07 11:45:00,163.78,163.81,163.35,163.4,14200.0,121.5538,121.5761,121.2347,121.2718,14200.0
2014-08-07 11:50:00,163.39,163.44,163.14,163.16,17900.0,121.2644,121.3015,121.0788,121.0937,17900.0
2014-08-07 11:55:00,163.18,163.38,163.11,163.36,14700.0,121.1085,121.2569,121.0566,121.2421,14700.0
2014-08-07 12:00:00,163.37,163.44,163.1,163.44,12400.0,121.2495,121.3015,121.0491,121.3015,12400.0
2014-08-07 12:05:00,163.48,163.55,163.38,163.49,10700.0,121.3312,121.3831,121.2569,121.3386,10700.0
2014-08-07 12:10:00,163.63,163.71,163.29,163.43,10100.0,121.4425,121.5019,121.1901,121.294,10100.0
2014-08-07 12:15:00,163.45,163.45,163.05,163.09,8500.0,121.3089,121.3089,121.012,121.0417,8500.0
2014-08-07 12:20:00,163.09,163.35,163.09,163.33,4100.0,121.0417,121.2347,121.0417,121.2198,4100.0
2014-08-07 12:25:00,163.38,163.47,163.22,163.27,7200.0,121.2569,121.3237,121.1382,121.1753,7200.0
2014-08-07 12:30:00,163.25,163.3,163.03,163.12,4000.0,121.1605,121.1976,120.9972,121.064,4000.0
2014-08-07 12:35:00,163.07,163.07,162.85,163.03,7700.0,121.0269,121.0269,120.8636,120.9972,7700.0
2014-08-07 12:40:00,163.08,163.16,162.99,163.08,4900.0,121.0343,121.0937,120.9675,121.0343,4900.0
2014-08-07 12:45:00,163.13,163.18,163.02,163.14,5100.0,121.0714,121.1085,120.9898,121.0788,5100.0
2014-08-07 12:50:00,163.17,163.18,162.97,163.18,5100.0,121.1011,121.1085,120.9526,121.1085,5100.0
2014-08-07 12:55:00,163.24,163.26,163.06,163.15,6100.0,121.153,121.1679,121.0194,121.0862,6100.0
2014-08-07 13:00:00,163.17,163.56,163.17,163.48,5600.0,121.1011,121.3905,121.1011,121.3312,5600.0
2014-08-07 13:05:00,163.48,163.56,163.36,163.51,6300.0,121.3312,121.3905,121.2421,121.3534,6300.0
2014-08-07 13:10:00,163.52,163.55,163.46,163.5,5300.0,121.3608,121.3831,121.3163,121.346,5300.0
2014-08-07 13:15:00,163.53,163.64,163.47,163.54,4400.0,121.3683,121.4499,121.3237,121.3757,4400.0
2014-08-07 13:20:00,163.51,163.66,163.47,163.66,4000.0,121.3534,121.4648,121.3237,121.4648,4000.0
2014-08-07 13:25:00,163.68,163.78,163.6,163.67,7600.0,121.4796,121.5538,121.4202,121.4722,7600.0
2014-08-07 13:30:00,163.7,163.75,163.68,163.68,2000.0,121.4944,121.5315,121.4796,121.4796,2000.0
2014-08-07 13:35:00,163.67,163.67,163.55,163.62,10000.0,121.4722,121.4722,121.3831,121.4351,10000.0
2014-08-07 13:40:00,163.64,163.66,163.53,163.62,8700.0,121.4499,121.4648,121.3683,121.4351,8700.0
2014-08-07 13:45:00,163.6,163.65,163.54,163.61,5300.0,121.4202,121.4573,121.3757,121.4276,5300.0
2014-08-07 13:50:00,163.66,163.66,163.56,163.56,4400.0,121.4648,121.4648,121.3905,121.3905,4400.0
2014-08-07 13:55:00,163.55,163.56,163.48,163.51,3500.0,121.3831,121.3905,121.3312,121.3534,3500.0
2014-08-07 14:00:00,163.5,163.5,163.2,163.29,8900.0,121.346,121.346,121.1233,121.1901,8900.0
2014-08-07 14:05:00,163.34,163.47,163.33,163.47,24900.0,121.2273,121.3237,121.2198,121.3237,24900.0
2014-08-07 14:10:00,163.46,163.52,163.45,163.49,6000.0,121.3163,121.3608,121.3089,121.3386,6000.0
2014-08-07 14:15:00,163.5,163.52,163.32,163.37,6000.0,121.346,121.3608,121.2124,121.2495,6000.0
2014-08-07 14:20:00,163.42,163.46,163.32,163.32,6300.0,121.2866,121.3163,121.2124,121.2124,6300.0
2014-08-07 14:25:00,163.31,163.34,163.2,163.29,11500.0,121.205,121.2273,121.1233,121.1901,11500.0
2014-08-07 14:30:00,163.28,163.3,163.16,163.23,7700.0,121.1827,121.1976,121.0937,121.1456,7700.0
2014-08-07 14:35:00,163.2,163.25,163.17,163.17,3100.0,121.1233,121.1605,121.1011,121.1011,3100.0
2014-08-07 14:40:00,163.17,163.29,163.1,163.1,5600.0,121.1011,121.1901,121.0491,121.0491,5600.0
2014-08-07 14:45:00,163.11,163.21,163.09,163.19,3900.0,121.0566,121.1308,121.0417,121.1159,3900.0
2014-08-07 14:50:00,163.2,163.31,163.2,163.24,6800.0,121.1233,121.205,121.1233,121.153,6800.0
2014-08-07 14:55:00,163.18,163.18,162.99,162.99,4600.0,121.1085,121.1085,120.9675,120.9675,4600.0
2014-08-07 15:00:00,163.03,163.15,163.03,163.06,8000.0,120.9972,121.0862,120.9972,121.0194,8000.0
2014-08-07 15:05:00,163.03,163.1,162.71,162.77,16600.0,120.9972,121.0491,120.7597,120.8042,16600.0
2014-08-07 15:10:00,162.79,162.87,162.7,162.76,11500.0,120.8191,120.8784,120.7523,120.7968,11500.0
2014-08-07 15:15:00,162.67,162.77,162.56,162.74,19000.0,120.73,120.8042,120.6484,120.7819,19000.0
2014-08-07 15:20:00,162.73,162.73,162.52,162.64,10000.0,120.7745,120.7745,120.6187,120.7077,10000.0
2014-08-07 15:25:00,162.64,162.81,162.58,162.81,8400.0,120.7077,120.8339,120.6632,120.8339,8400.0
2014-08-07 15:30:00,162.83,162.85,162.72,162.78,12200.0,120.8487,120.8636,120.7671,120.8116,12200.0
2014-08-07 15:35:00,162.77,162.92,162.68,162.83,9900.0,120.8042,120.9155,120.7374,120.8487,9900.0
2014-08-07 15:40:00,162.86,162.93,162.72,162.78,12300.0,120.871,120.923,120.7671,120.8116,12300.0
2014-08-07 15:45:00,162.83,162.9,162.74,162.85,18200.0,120.8487,120.9007,120.7819,120.8636,18200.0
2014-08-07 15:50:00,162.86,163.07,162.86,163.03,21400.0,120.871,121.0269,120.871,120.9972,21400.0
2014-08-07 15:55:00,163.06,163.15,162.94,162.94,35000.0,121.0194,121.0862,120.9304,120.9304,35000.0
2014-08-08 09:30:00,163.11,164.12,163.1,163.91,15300.0,121.0566,121.8062,121.0491,121.6503,15300.0
2014-08-08 09:35:00,163.77,164.33,163.65,164.11,32300.0,121.5464,121.962,121.4573,121.7987,32300.0
2014-08-08 09:40:00,163.99,164.1,163.66,163.95,10100.0,121.7097,121.7913,121.4648,121.68,10100.0
2014-08-08 09:45:00,164.0,164.2,163.83,164.2,18900.0,121.7171,121.8655,121.5909,121.8655,18900.0
2014-08-08 09:50:00,164.2,164.48,164.14,164.48,11600.0,121.8655,122.0733,121.821,122.0733,11600.0
2014-08-08 09:55:00,164.48,164.61,164.07,164.07,14500.0,122.0733,122.1698,121.769,121.769,14500.0
2014-08-08 10:00:00,164.16,164.26,163.87,164.15,16300.0,121.8358,121.9101,121.6206,121.8284,16300.0
2014-08-08 10:05:00,164.2,164.37,164.06,164.13,6600.0,121.8655,121.9917,121.7616,121.8136,6600.0
2014-08-08 10:10:00,164.15,164.23,164.01,164.06,9700.0,121.8284,121.8878,121.7245,121.7616,9700.0
2014-08-08 10:15:00,164.14,164.29,164.07,164.21,4600.0,121.821,121.9323,121.769,121.8729,4600.0
2014-08-08 10:20:00,164.18,164.3,164.02,164.24,4500.0,121.8507,121.9397,121.7319,121.8952,4500.0
2014-08-08 10:25:00,164.18,164.18,163.76,163.93,5900.0,121.8507,121.8507,121.539,121.6651,5900.0
2014-08-08 10:30:00,163.87,164.02,163.87,163.96,3000.0,121.6206,121.7319,121.6206,121.6874,3000.0
2014-08-08 10:35:00,163.92,164.2,163.86,164.17,4700.0,121.6577,121.8655,121.6132,121.8433,4700.0
2014-08-08 10:40:00,164.14,164.51,164.13,164.31,7800.0,121.821,122.0956,121.8136,121.9472,7800.0
2014-08-08 10:45:00,164.32,164.56,164.32,164.44,4200.0,121.9546,122.1327,121.9546,122.0436,4200.0
2014-08-08 10:50:00,164.51,164.65,164.49,164.54,9200.0,122.0956,122.1995,122.0808,122.1179,9200.0
2014-08-08 10:55:00,164.51,164.51,164.42,164.42,3200.0,122.0956,122.0956,122.0288,122.0288,3200.0
2014-08-08 11:00:00,164.38,164.38,164.25,164.3,6300.0,121.9991,121.9991,121.9026,121.9397,6300.0
2014-08-08 11:05:00,164.36,164.48,164.27,164.48,4700.0,121.9843,122.0733,121.9175,122.0733,4700.0
2014-08-08 11:10:00,164.54,164.76,164.54,164.59,5900.0,122.1179,122.2811,122.1179,122.155,5900.0
2014-08-08 11:15:00,164.59,164.66,164.47,164.57,3500.0,122.155,122.2069,122.0659,122.1401,3500.0
2014-08-08 11:20:00,164.61,164.61,164.4,164.42,2400.0,122.1698,122.1698,122.014,122.0288,2400.0
2014-08-08 11:25:00,164.45,164.64,164.45,164.45,7400.0,122.0511,122.1921,122.0511,122.0511,7400.0
2014-08-08 11:30:00,164.5,164.58,164.39,164.58,6900.0,122.0882,122.1476,122.0065,122.1476,6900.0
2014-08-08 11:35:00,164.59,164.65,164.55,164.65,2500.0,122.155,122.1995,122.1253,122.1995,2500.0
2014-08-08 11:40:00,164.7,164.82,164.69,164.75,6600.0,122.2366,122.3257,122.2292,122.2737,6600.0
2014-08-08 11:45:00,164.74,164.8,164.73,164.78,2200.0,122.2663,122.3108,122.2589,122.296,2200.0
2014-08-08 11:50:00,164.78,164.87,164.77,164.83,8500.0,122.296,122.3628,122.2886,122.3331,8500.0
2014-08-08 11:55:00,164.83,164.99,164.83,164.96,11600.0,122.3331,122.4518,122.3331,122.4296,11600.0
2014-08-08 12:00:00,164.95,165.07,164.95,165.0,5700.0,122.4222,122.5112,122.4222,122.4593,5700.0
2014-08-08 12:05:00,165.03,165.09,165.0,165.03,4800.0,122.4815,122.5261,122.4593,122.4815,4800.0
2014-08-08 12:10:00,165.02,165.1,165.0,165.02,3800.0,122.4741,122.5335,122.4593,122.4741,3800.0
2014-08-08 12:15:00,165.03,165.09,165.02,165.08,4300.0,122.4815,122.5261,122.4741,122.5186,4300.0
2014-08-08 12:20:00,165.08,165.15,165.07,165.11,3400.0,122.5186,122.5706,122.5112,122.5409,3400.0
2014-08-08 12:25:00,165.13,165.13,164.91,164.94,4200.0,122.5558,122.5558,122.3925,122.4147,4200.0
2014-08-08 12:30:00,164.89,164.93,164.82,164.82,2000.0,122.3776,122.4073,122.3257,122.3257,2000.0
2014-08-08 12:35:00,164.76,164.85,164.72,164.85,4100.0,122.2811,122.3479,122.2515,122.3479,4100.0
2014-08-08 12:40:00,164.82,164.82,164.75,164.8,2700.0,122.3257,122.3257,122.2737,122.3108,2700.0
2014-08-08 12:45:00,164.8,164.8,164.67,164.71,2500.0,122.3108,122.3108,122.2143,122.244,2500.0
2014-08-08 12:50:00,164.72,164.75,164.71,164.75,3200.0,122.2515,122.2737,122.244,122.2737,3200.0
2014-08-08 12:55:00,164.8,164.85,164.77,164.8,1300.0,122.3108,122.3479,122.2886,122.3108,1300.0
2014-08-08 13:00:00,164.82,164.84,164.78,164.84,2600.0,122.3257,122.3405,122.296,122.3405,2600.0
2014-08-08 13:05:00,164.85,164.94,164.82,164.94,3900.0,122.3479,122.4147,122.3257,122.4147,3900.0
2014-08-08 13:10:00,164.9,165.02,164.87,164.95,2900.0,122.3851,122.4741,122.3628,122.4222,2900.0
2014-08-08 13:15:00,164.94,165.32,164.92,165.32,6800.0,122.4147,122.6968,122.3999,122.6968,6800.0
2014-08-08 13:20:00,165.4,165.5,165.37,165.5,5200.0,122.7561,122.8304,122.7339,122.8304,5200.0
2014-08-08 13:25:00,165.5,165.86,165.5,165.82,8700.0,122.8304,123.0975,122.8304,123.0679,8700.0
2014-08-08 13:30:00,165.82,165.89,165.63,165.71,4300.0,123.0679,123.1198,122.9268,122.9862,4300.0
2014-08-08 13:35:00,165.69,165.84,165.68,165.83,10200.0,122.9714,123.0827,122.9639,123.0753,10200.0
2014-08-08 13:40:00,165.82,166.02,165.76,166.02,35400.0,123.0679,123.2163,123.0233,123.2163,35400.0
2014-08-08 13:45:00,165.99,166.19,165.75,165.75,27500.0,123.194,123.3425,123.0159,123.0159,27500.0
2014-08-08 13:50:00,165.75,165.83,165.61,165.62,4900.0,123.0159,123.0753,122.912,122.9194,4900.0
2014-08-08 13:55:00,165.56,166.08,165.53,165.94,48600.0,122.8749,123.2608,122.8526,123.1569,48600.0
2014-08-08 14:00:00,165.93,165.95,165.65,165.79,46100.0,123.1495,123.1643,122.9417,123.0456,46100.0
2014-08-08 14:05:00,165.76,165.84,165.66,165.7,9000.0,123.0233,123.0827,122.9491,122.9788,9000.0
2014-08-08 14:10:00,165.7,165.7,165.55,165.58,8900.0,122.9788,122.9788,122.8675,122.8897,8900.0
2014-08-08 14:15:00,165.59,165.63,165.52,165.63,3600.0,122.8972,122.9268,122.8452,122.9268,3600.0
2014-08-08 14:20:00,165.65,165.73,165.51,165.73,5400.0,122.9417,123.0011,122.8378,123.0011,5400.0
2014-08-08 14:25:00,165.72,165.89,165.71,165.89,1900.0,122.9936,123.1198,122.9862,123.1198,1900.0
2014-08-08 14:30:00,165.87,165.96,165.78,165.89,10800.0,123.105,123.1718,123.0382,123.1198,10800.0
2014-08-08 14:35:00,165.91,166.0,165.88,166.0,5400.0,123.1346,123.2014,123.1124,123.2014,5400.0
2014-08-08 14:40:00,165.96,166.02,165.86,165.87,26100.0,123.1718,123.2163,123.0975,123.105,26100.0
2014-08-08 14:45:00,165.86,165.96,165.84,165.91,9200.0,123.0975,123.1718,123.0827,123.1346,9200.0
2014-08-08 14:50:00,165.9,165.95,165.85,165.93,4900.0,123.1272,123.1643,123.0901,123.1495,4900.0
2014-08-08 14:55:00,165.93,165.93,165.65,165.65,13900.0,123.1495,123.1495,122.9417,122.9417,13900.0
2014-08-08 15:00:00,165.65,165.65,165.55,165.59,9000.0,122.9417,122.9417,122.8675,122.8972,9000.0
2014-08-08 15:05:00,165.59,165.62,165.55,165.6,7100.0,122.8972,122.9194,122.8675,122.9046,7100.0
2014-08-08 15:10:00,165.58,165.61,165.51,165.61,19400.0,122.8897,122.912,122.8378,122.912,19400.0
2014-08-08 15:15:00,165.61,165.64,165.55,165.56,12200.0,122.912,122.9343,122.8675,122.8749,12200.0
2014-08-08 15:20:00,165.58,165.61,165.55,165.61,11100.0,122.8897,122.912,122.8675,122.912,11100.0
2014-08-08 15:25:00,165.61,165.72,165.61,165.71,13300.0,122.912,122.9936,122.912,122.9862,13300.0
2014-08-08 15:30:00,165.72,165.85,165.69,165.78,12600.0,122.9936,123.0901,122.9714,123.0382,12600.0
2014-08-08 15:35:00,165.82,165.85,165.75,165.84,13200.0,123.0679,123.0901,123.0159,123.0827,13200.0
2014-08-08 15:40:00,165.84,165.91,165.81,165.89,12400.0,123.0827,123.1346,123.0604,123.1198,12400.0
2014-08-08 15:45:00,165.89,165.93,165.83,165.92,20600.0,123.1198,123.1495,123.0753,123.1421,20600.0
2014-08-08 15:50:00,165.94,166.0,165.88,165.99,23700.0,123.1569,123.2014,123.1124,123.194,23700.0
2014-08-08 15:55:00,166.0,166.07,165.79,165.79,90500.0,123.2014,123.2534,123.0456,123.0456,90500.0
2014-08-11 09:30:00,166.86,166.93,166.3,166.58,28200.0,123.8397,123.8917,123.4241,123.6319,28200.0
2014-08-11 09:35:00,166.5,166.62,166.08,166.21,23200.0,123.5725,123.6616,123.2608,123.3573,23200.0
2014-08-11 09:40:00,166.21,166.32,166.0,166.32,8600.0,123.3573,123.4389,123.2014,123.4389,8600.0
2014-08-11 09:45:00,166.3,166.46,166.06,166.15,9000.0,123.4241,123.5428,123.246,123.3128,9000.0
2014-08-11 09:50:00,166.17,166.53,166.17,166.53,16600.0,123.3276,123.5948,123.3276,123.5948,16600.0
2014-08-11 09:55:00,166.57,166.7,166.5,166.63,9100.0,123.6245,123.721,123.5725,123.669,9100.0
2014-08-11 10:00:00,166.66,166.76,166.47,166.53,6900.0,123.6913,123.7655,123.5503,123.5948,6900.0
2014-08-11 10:05:00,166.55,166.62,166.52,166.53,2900.0,123.6096,123.6616,123.5874,123.5948,2900.0
2014-08-11 10:10:00,166.58,166.69,166.45,166.53,17900.0,123.6319,123.7135,123.5354,123.5948,17900.0
2014-08-11 10:15:00,166.54,166.62,166.46,166.46,9900.0,123.6022,123.6616,123.5428,123.5428,9900.0
2014-08-11 10:20:00,166.45,166.63,166.43,166.61,11900.0,123.5354,123.669,123.5206,123.6542,11900.0
2014-08-11 10:25:00,166.65,166.68,166.5,166.53,10400.0,123.6839,123.7061,123.5725,123.5948,10400.0
2014-08-11 10:30:00,166.57,166.68,166.51,166.54,7900.0,123.6245,123.7061,123.58,123.6022,7900.0
2014-08-11 10:35:00,166.55,166.62,166.3,166.3,24400.0,123.6096,123.6616,123.4241,123.4241,24400.0
2014-08-11 10:40:00,166.3,166.39,166.19,166.19,19100.0,123.4241,123.4909,123.3425,123.3425,19100.0
2014-08-11 10:45:00,166.19,166.39,166.18,166.23,13600.0,123.3425,123.4909,123.335,123.3721,13600.0
2014-08-11 10:50:00,166.24,166.38,166.16,166.38,7500.0,123.3796,123.4835,123.3202,123.4835,7500.0
2014-08-11 10:55:00,166.36,166.36,166.14,166.14,5100.0,123.4686,123.4686,123.3054,123.3054,5100.0
2014-08-11 11:00:00,166.2,166.35,166.18,166.32,4500.0,123.3499,123.4612,123.335,123.4389,4500.0
2014-08-11 11:05:00,166.31,166.47,166.29,166.4,10300.0,123.4315,123.5503,123.4167,123.4983,10300.0
2014-08-11 11:10:00,166.39,166.43,166.26,166.26,7500.0,123.4909,123.5206,123.3944,123.3944,7500.0
2014-08-11 11:15:00,166.33,166.5,166.3,166.47,8800.0,123.4464,123.5725,123.4241,123.5503,8800.0
2014-08-11 11:20:00,166.49,166.63,166.43,166.58,10900.0,123.5651,123.669,123.5206,123.6319,10900.0
2014-08-11 11:25:00,166.55,166.55,166.45,166.45,4700.0,123.6096,123.6096,123.5354,123.5354,4700.0
2014-08-11 11:30:00,166.48,166.56,166.46,166.48,5800.0,123.5577,123.6171,123.5428,123.5577,5800.0
2014-08-11 11:35:00,166.52,166.52,166.39,166.46,6900.0,123.5874,123.5874,123.4909,123.5428,6900.0
2014-08-11 11:40:00,166.47,166.55,166.43,166.53,7700.0,123.5503,123.6096,123.5206,123.5948,7700.0
2014-08-11 11:45:00,166.54,166.68,166.54,166.65,5000.0,123.6022,123.7061,123.6022,123.6839,5000.0
2014-08-11 11:50:00,166.68,166.68,166.55,166.57,5900.0,123.7061,123.7061,123.6096,123.6245,5900.0
2014-08-11 11:55:00,166.66,166.66,166.52,166.55,5800.0,123.6913,123.6913,123.5874,123.6096,5800.0
2014-08-11 12:00:00,166.58,166.61,166.4,166.41,6300.0,123.6319,123.6542,123.4983,123.5057,6300.0
2014-08-11 12:05:00,166.43,166.55,166.43,166.46,5500.0,123.5206,123.6096,123.5206,123.5428,5500.0
2014-08-11 12:10:00,166.46,166.6,166.42,166.53,2400.0,123.5428,123.6468,123.5132,123.5948,2400.0
2014-08-11 12:15:00,166.54,166.55,166.51,166.51,1000.0,123.6022,123.6096,123.58,123.58,1000.0
2014-08-11 12:20:00,166.56,166.69,166.53,166.69,3100.0,123.6171,123.7135,123.5948,123.7135,3100.0
2014-08-11 12:25:00,166.67,166.84,166.67,166.79,4400.0,123.6987,123.8249,123.6987,123.7878,4400.0
2014-08-11 12:30:00,166.78,166.78,166.7,166.76,2300.0,123.7803,123.7803,123.721,123.7655,2300.0
2014-08-11 12:35:00,166.78,166.86,166.78,166.81,1300.0,123.7803,123.8397,123.7803,123.8026,1300.0
2014-08-11 12:40:00,166.84,166.86,166.82,166.82,3300.0,123.8249,123.8397,123.81,123.81,3300.0
2014-08-11 12:45:00,166.84,166.88,166.71,166.71,6500.0,123.8249,123.8546,123.7284,123.7284,6500.0
2014-08-11 12:50:00,166.72,166.77,166.71,166.75,2200.0,123.7358,123.7729,123.7284,123.7581,2200.0
2014-08-11 12:55:00,166.74,166.79,166.63,166.63,5700.0,123.7507,123.7878,123.669,123.669,5700.0
2014-08-11 13:00:00,166.71,166.75,166.58,166.58,5700.0,123.7284,123.7581,123.6319,123.6319,5700.0
2014-08-11 13:05:00,166.59,166.61,166.49,166.49,3300.0,123.6393,123.6542,123.5651,123.5651,3300.0
2014-08-11 13:10:00,166.51,166.54,166.47,166.48,3200.0,123.58,123.6022,123.5503,123.5577,3200.0
2014-08-11 13:15:00,166.46,166.47,166.42,166.42,4500.0,123.5428,123.5503,123.5132,123.5132,4500.0
2014-08-11 13:20:00,166.44,166.46,166.42,166.42,3000.0,123.528,123.5428,123.5132,123.5132,3000.0
2014-08-11 13:25:00,166.45,166.45,166.35,166.41,2700.0,123.5354,123.5354,123.4612,123.5057,2700.0
2014-08-11 13:30:00,166.46,166.48,166.42,166.47,4700.0,123.5428,123.5577,123.5132,123.5503,4700.0
2014-08-11 13:35:00,166.48,166.53,166.47,166.52,4000.0,123.5577,123.5948,123.5503,123.5874,4000.0
2014-08-11 13:40:00,166.51,166.52,166.4,166.45,3500.0,123.58,123.5874,123.4983,123.5354,3500.0
2014-08-11 13:45:00,166.44,166.46,166.37,166.46,3100.0,123.528,123.5428,123.4761,123.5428,3100.0
2014-08-11 13:50:00,166.48,166.51,166.25,166.31,6600.0,123.5577,123.58,123.387,123.4315,6600.0
2014-08-11 13:55:00,166.28,166.31,166.13,166.31,4300.0,123.4093,123.4315,123.2979,123.4315,4300.0
2014-08-11 14:00:00,166.26,166.26,166.07,166.15,4400.0,123.3944,123.3944,123.2534,123.3128,4400.0
2014-08-11 14:05:00,166.24,166.27,166.15,166.27,3600.0,123.3796,123.4018,123.3128,123.4018,3600.0
2014-08-11 14:10:00,166.24,166.26,166.15,166.15,4100.0,123.3796,123.3944,123.3128,123.3128,4100.0
2014-08-11 14:15:00,166.18,166.29,166.12,166.28,3800.0,123.335,123.4167,123.2905,123.4093,3800.0
2014-08-11 14:20:00,166.3,166.31,166.19,166.2,8500.0,123.4241,123.4315,123.3425,123.3499,8500.0
2014-08-11 14:25:00,166.21,166.21,166.06,166.08,4900.0,123.3573,123.3573,123.246,123.2608,4900.0
2014-08-11 14:30:00,166.11,166.11,166.0,166.08,4700.0,123.2831,123.2831,123.2014,123.2608,4700.0
2014-08-11 14:35:00,166.08,166.13,166.06,166.11,5900.0,123.2608,123.2979,123.246,123.2831,5900.0
2014-08-11 14:40:00,166.14,166.25,166.1,166.23,8100.0,123.3054,123.387,123.2757,123.3721,8100.0
2014-08-11 14:45:00,166.28,166.28,166.24,166.27,2600.0,123.4093,123.4093,123.3796,123.4018,2600.0
2014-08-11 14:50:00,166.24,166.25,166.1,166.12,4000.0,123.3796,123.387,123.2757,123.2905,4000.0
2014-08-11 14:55:00,166.19,166.2,166.13,166.14,4900.0,123.3425,123.3499,123.2979,123.3054,4900.0
2014-08-11 15:00:00,166.14,166.22,166.1,166.2,4600.0,123.3054,123.3647,123.2757,123.3499,4600.0
2014-08-11 15:05:00,166.27,166.33,166.23,166.33,6800.0,123.4018,123.4464,123.3721,123.4464,6800.0
2014-08-11 15:10:00,166.32,166.33,166.26,166.3,7100.0,123.4389,123.4464,123.3944,123.4241,7100.0
2014-08-11 15:15:00,166.32,166.35,166.24,166.28,8100.0,123.4389,123.4612,123.3796,123.4093,8100.0
2014-08-11 15:20:00,166.3,166.3,166.21,166.22,7400.0,123.4241,123.4241,123.3573,123.3647,7400.0
2014-08-11 15:25:00,166.22,166.24,166.12,166.12,8800.0,123.3647,123.3796,123.2905,123.2905,8800.0
2014-08-11 15:30:00,166.13,166.21,166.13,166.19,9900.0,123.2979,123.3573,123.2979,123.3425,9900.0
2014-08-11 15:35:00,166.19,166.2,166.14,166.15,9800.0,123.3425,123.3499,123.3054,123.3128,9800.0
2014-08-11 15:40:00,166.14,166.14,166.02,166.02,9200.0,123.3054,123.3054,123.2163,123.2163,9200.0
2014-08-11 15:45:00,166.05,166.14,166.03,166.1,14900.0,123.2386,123.3054,123.2237,123.2757,14900.0
2014-08-11 15:50:00,166.11,166.2,166.1,166.17,15700.0,123.2831,123.3499,123.2757,123.3276,15700.0
2014-08-11 15:55:00,166.18,166.21,166.13,166.14,19900.0,123.335,123.3573,123.2979,123.3054,19900.0
2014-08-12 09:30:00,166.15,166.5,165.87,166.3,19400.0,123.3128,123.5725,123.105,123.4241,19400.0
2014-08-12 09:35:00,166.47,166.77,166.4,166.61,12400.0,123.5503,123.7729,123.4983,123.6542,12400.0
2014-08-12 09:40:00,166.64,166.82,166.61,166.77,5200.0,123.6764,123.81,123.6542,123.7729,5200.0
2014-08-12 09:45:00,166.83,167.15,166.83,167.05,9700.0,123.8175,124.0549,123.8175,123.9807,9700.0
2014-08-12 09:50:00,167.04,167.05,166.63,166.67,7000.0,123.9733,123.9807,123.669,123.6987,7000.0
2014-08-12 09:55:00,166.59,166.92,166.58,166.89,4500.0,123.6393,123.8842,123.6319,123.862,4500.0
2014-08-12 10:00:00,166.87,166.99,166.72,166.85,12400.0,123.8471,123.9362,123.7358,123.8323,12400.0
2014-08-12 10:05:00,166.87,166.93,166.36,166.36,24300.0,123.8471,123.8917,123.4686,123.4686,24300.0
2014-08-12 10:10:00,166.33,166.42,166.24,166.41,8000.0,123.4464,123.5132,123.3796,123.5057,8000.0
2014-08-12 10:15:00,166.34,166.47,166.2,166.31,4700.0,123.4538,123.5503,123.3499,123.4315,4700.0
2014-08-12 10:20:00,166.33,166.4,166.11,166.4,10200.0,123.4464,123.4983,123.2831,123.4983,10200.0
2014-08-12 10:25:00,166.44,166.52,166.27,166.52,4200.0,123.528,123.5874,123.4018,123.5874,4200.0
2014-08-12 10:30:00,166.49,166.59,166.41,166.47,4800.0,123.5651,123.6393,123.5057,123.5503,4800.0
2014-08-12 10:35:00,166.46,166.59,166.45,166.46,3100.0,123.5428,123.6393,123.5354,123.5428,3100.0
2014-08-12 10:40:00,166.49,166.56,166.22,166.26,5200.0,123.5651,123.6171,123.3647,123.3944,5200.0
2014-08-12 10:45:00,166.19,166.35,166.14,166.2,6000.0,123.3425,123.4612,123.3054,123.3499,6000.0
2014-08-12 10:50:00,166.18,166.24,166.13,166.17,1900.0,123.335,123.3796,123.2979,123.3276,1900.0
2014-08-12 10:55:00,166.22,166.28,166.18,166.26,3400.0,123.3647,123.4093,123.335,123.3944,3400.0
2014-08-12 11:00:00,166.27,166.31,165.96,165.96,6400.0,123.4018,123.4315,123.1718,123.1718,6400.0
2014-08-12 11:05:00,165.96,165.96,165.8,165.88,5100.0,123.1718,123.1718,123.053,123.1124,5100.0
2014-08-12 11:10:00,165.92,166.0,165.82,165.97,5200.0,123.1421,123.2014,123.0679,123.1792,5200.0
2014-08-12 11:15:00,165.97,165.97,165.82,165.9,3400.0,123.1792,123.1792,123.0679,123.1272,3400.0
2014-08-12 11:20:00,165.98,165.98,165.87,165.88,3700.0,123.1866,123.1866,123.105,123.1124,3700.0
2014-08-12 11:25:00,165.88,165.98,165.84,165.91,3900.0,123.1124,123.1866,123.0827,123.1346,3900.0
2014-08-12 11:30:00,165.91,165.93,165.78,165.78,4900.0,123.1346,123.1495,123.0382,123.0382,4900.0
2014-08-12 11:35:00,165.75,165.81,165.74,165.78,2800.0,123.0159,123.0604,123.0085,123.0382,2800.0
2014-08-12 11:40:00,165.78,165.8,165.56,165.61,10100.0,123.0382,123.053,122.8749,122.912,10100.0
2014-08-12 11:45:00,165.6,165.74,165.6,165.72,4900.0,122.9046,123.0085,122.9046,122.9936,4900.0
2014-08-12 11:50:00,165.7,165.77,165.7,165.75,7900.0,122.9788,123.0307,122.9788,123.0159,7900.0
2014-08-12 11:55:00,165.73,165.78,165.63,165.69,5900.0,123.0011,123.0382,122.9268,122.9714,5900.0
2014-08-12 12:00:00,165.65,165.69,165.5,165.62,5400.0,122.9417,122.9714,122.8304,122.9194,5400.0
2014-08-12 12:05:00,165.68,165.68,165.56,165.67,3400.0,122.9639,122.9639,122.8749,122.9565,3400.0
2014-08-12 12:10:00,165.68,165.83,165.67,165.83,2800.0,122.9639,123.0753,122.9565,123.0753,2800.0
2014-08-12 12:15:00,165.83,165.85,165.67,165.67,5100.0,123.0753,123.0901,122.9565,122.9565,5100.0
2014-08-12 12:20:00,165.69,165.72,165.61,165.71,4300.0,122.9714,122.9936,122.912,122.9862,4300.0
2014-08-12 12:25:00,165.68,165.78,165.68,165.7,4100.0,122.9639,123.0382,122.9639,122.9788,4100.0
2014-08-12 12:30:00,165.71,165.74,165.62,165.64,17100.0,122.9862,123.0085,122.9194,122.9343,17100.0
2014-08-12 12:35:00,165.64,165.81,165.63,165.72,21700.0,122.9343,123.0604,122.9268,122.9936,21700.0
2014-08-12 12:40:00,165.77,165.97,165.72,165.9,11900.0,123.0307,123.1792,122.9936,123.1272,11900.0
2014-08-12 12:45:00,165.95,165.95,165.77,165.8,8100.0,123.1643,123.1643,123.0307,123.053,8100.0
2014-08-12 12:50:00,165.76,165.78,165.72,165.72,3600.0,123.0233,123.0382,122.9936,122.9936,3600.0
2014-08-12 12:55:00,165.72,165.84,165.7,165.71,12900.0,122.9936,123.0827,122.9788,122.9862,12900.0
2014-08-12 13:00:00,165.73,165.76,165.69,165.76,1500.0,123.0011,123.0233,122.9714,123.0233,1500.0
2014-08-12 13:05:00,165.71,165.83,165.71,165.77,4300.0,122.9862,123.0753,122.9862,123.0307,4300.0
2014-08-12 13:10:00,165.85,165.89,165.78,165.88,5800.0,123.0901,123.1198,123.0382,123.1124,5800.0
2014-08-12 13:15:00,165.79,165.84,165.76,165.76,4400.0,123.0456,123.0827,123.0233,123.0233,4400.0
2014-08-12 13:20:00,165.83,165.84,165.67,165.7,3600.0,123.0753,123.0827,122.9565,122.9788,3600.0
2014-08-12 13:25:00,165.71,165.79,165.69,165.73,2100.0,122.9862,123.0456,122.9714,123.0011,2100.0
2014-08-12 13:30:00,165.73,165.74,165.53,165.53,6000.0,123.0011,123.0085,122.8526,122.8526,6000.0
2014-08-12 13:35:00,165.54,165.56,165.46,165.47,7400.0,122.86,122.8749,122.8007,122.8081,7400.0
2014-08-12 13:40:00,165.5,165.61,165.5,165.61,3300.0,122.8304,122.912,122.8304,122.912,3300.0
2014-08-12 13:45:00,165.6,165.6,165.43,165.52,7400.0,122.9046,122.9046,122.7784,122.8452,7400.0
2014-08-12 13:50:00,165.52,165.73,165.52,165.65,1800.0,122.8452,123.0011,122.8452,122.9417,1800.0
2014-08-12 13:55:00,165.71,165.76,165.69,165.7,6900.0,122.9862,123.0233,122.9714,122.9788,6900.0
2014-08-12 14:00:00,165.7,165.76,165.64,165.69,14200.0,122.9788,123.0233,122.9343,122.9714,14200.0
2014-08-12 14:05:00,165.66,165.7,165.49,165.49,8700.0,122.9491,122.9788,122.8229,122.8229,8700.0
2014-08-12 14:10:00,165.53,165.54,165.38,165.43,4600.0,122.8526,122.86,122.7413,122.7784,4600.0
2014-08-12 14:15:00,165.44,165.49,165.4,165.48,7500.0,122.7858,122.8229,122.7561,122.8155,7500.0
2014-08-12 14:20:00,165.49,165.68,165.44,165.64,20200.0,122.8229,122.9639,122.7858,122.9343,20200.0
2014-08-12 14:25:00,165.64,165.71,165.38,165.47,15300.0,122.9343,122.9862,122.7413,122.8081,15300.0
2014-08-12 14:30:00,165.41,165.44,165.26,165.38,6000.0,122.7636,122.7858,122.6522,122.7413,6000.0
2014-08-12 14:35:00,165.33,165.6,165.33,165.6,3100.0,122.7042,122.9046,122.7042,122.9046,3100.0
2014-08-12 14:40:00,165.64,165.64,165.5,165.6,6900.0,122.9343,122.9343,122.8304,122.9046,6900.0
2014-08-12 14:45:00,165.57,165.6,165.46,165.49,4500.0,122.8823,122.9046,122.8007,122.8229,4500.0
2014-08-12 14:50:00,165.51,165.6,165.51,165.6,3500.0,122.8378,122.9046,122.8378,122.9046,3500.0
2014-08-12 14:55:00,165.55,165.55,165.46,165.46,3500.0,122.8675,122.8675,122.8007,122.8007,3500.0
2014-08-12 15:00:00,165.46,165.46,165.38,165.41,6200.0,122.8007,122.8007,122.7413,122.7636,6200.0
2014-08-12 15:05:00,165.42,165.69,165.42,165.68,5400.0,122.771,122.9714,122.771,122.9639,5400.0
2014-08-12 15:10:00,165.65,165.68,165.61,165.64,4000.0,122.9417,122.9639,122.912,122.9343,4000.0
2014-08-12 15:15:00,165.68,165.74,165.63,165.66,4900.0,122.9639,123.0085,122.9268,122.9491,4900.0
2014-08-12 15:20:00,165.67,165.71,165.54,165.71,5400.0,122.9565,122.9862,122.86,122.9862,5400.0
2014-08-12 15:25:00,165.71,165.71,165.62,165.64,4900.0,122.9862,122.9862,122.9194,122.9343,4900.0
2014-08-12 15:30:00,165.63,165.63,165.56,165.58,7400.0,122.9268,122.9268,122.8749,122.8897,7400.0
2014-08-12 15:35:00,165.57,165.73,165.56,165.72,14700.0,122.8823,123.0011,122.8749,122.9936,14700.0
2014-08-12 15:40:00,165.73,165.92,165.69,165.89,22700.0,123.0011,123.1421,122.9714,123.1198,22700.0
2014-08-12 15:45:00,165.87,165.89,165.81,165.84,14800.0,123.105,123.1198,123.0604,123.0827,14800.0
2014-08-12 15:50:00,165.84,165.87,165.75,165.76,13100.0,123.0827,123.105,123.0159,123.0233,13100.0
2014-08-12 15:55:00,165.76,165.81,165.75,165.77,18000.0,123.0233,123.0604,123.0159,123.0307,18000.0
2014-08-13 09:30:00,166.15,167.34,166.15,167.22,20600.0,123.3128,124.196,123.3128,124.1069,20600.0
2014-08-13 09:35:00,167.15,167.15,166.67,167.06,4600.0,124.0549,124.0549,123.6987,123.9882,4600.0
2014-08-13 09:40:00,167.06,167.06,166.92,166.92,6100.0,123.9882,123.9882,123.8842,123.8842,6100.0
2014-08-13 09:45:00,166.88,166.88,166.47,166.64,6200.0,123.8546,123.8546,123.5503,123.6764,6200.0
2014-08-13 09:50:00,166.71,166.87,166.67,166.76,10700.0,123.7284,123.8471,123.6987,123.7655,10700.0
2014-08-13 09:55:00,166.77,166.79,166.65,166.68,3900.0,123.7729,123.7878,123.6839,123.7061,3900.0
2014-08-13 10:00:00,166.68,166.83,166.66,166.82,5600.0,123.7061,123.8175,123.6913,123.81,5600.0
2014-08-13 10:05:00,166.82,167.01,166.78,166.86,17300.0,123.81,123.951,123.7803,123.8397,17300.0
2014-08-13 10:10:00,166.82,166.97,166.77,166.89,13700.0,123.81,123.9214,123.7729,123.862,13700.0
2014-08-13 10:15:00,166.9,167.12,166.84,167.12,11900.0,123.8694,124.0327,123.8249,124.0327,11900.0
2014-08-13 10:20:00,167.05,167.13,167.02,167.09,6100.0,123.9807,124.0401,123.9585,124.0104,6100.0
2014-08-13 10:25:00,167.11,167.14,167.0,167.03,4300.0,124.0253,124.0475,123.9436,123.9659,4300.0
2014-08-13 10:30:00,167.02,167.16,166.99,167.07,39100.0,123.9585,124.0624,123.9362,123.9956,39100.0
2014-08-13 10:35:00,167.11,167.34,167.05,167.34,16200.0,124.0253,124.196,123.9807,124.196,16200.0
2014-08-13 10:40:00,167.34,167.34,167.06,167.1,10600.0,124.196,124.196,123.9882,124.0178,10600.0
2014-08-13 10:45:00,167.07,167.1,167.01,167.08,5900.0,123.9956,124.0178,123.951,124.003,5900.0
2014-08-13 10:50:00,167.11,167.11,167.02,167.06,2800.0,124.0253,124.0253,123.9585,123.9882,2800.0
2014-08-13 10:55:00,167.09,167.28,167.05,167.14,12000.0,124.0104,124.1514,123.9807,124.0475,12000.0
2014-08-13 11:00:00,167.15,167.53,167.15,167.46,23600.0,124.0549,124.337,124.0549,124.285,23600.0
2014-08-13 11:05:00,167.44,167.59,167.44,167.49,12400.0,124.2702,124.3815,124.2702,124.3073,12400.0
2014-08-13 11:10:00,167.58,167.82,167.58,167.82,10100.0,124.3741,124.5522,124.3741,124.5522,10100.0
2014-08-13 11:15:00,167.83,167.83,167.69,167.8,9900.0,124.5596,124.5596,124.4557,124.5374,9900.0
2014-08-13 11:20:00,167.84,167.85,167.75,167.77,10300.0,124.5671,124.5745,124.5003,124.5151,10300.0
2014-08-13 11:25:00,167.8,167.86,167.76,167.8,15300.0,124.5374,124.5819,124.5077,124.5374,15300.0
2014-08-13 11:30:00,167.85,168.0,167.8,167.98,22000.0,124.5745,124.6858,124.5374,124.671,22000.0
2014-08-13 11:35:00,167.98,168.05,167.94,167.94,4300.0,124.671,124.7229,124.6413,124.6413,4300.0
2014-08-13 11:40:00,167.94,168.02,167.88,167.99,4400.0,124.6413,124.7006,124.5967,124.6784,4400.0
2014-08-13 11:45:00,167.98,168.15,167.96,168.15,9400.0,124.671,124.7971,124.6561,124.7971,9400.0
2014-08-13 11:50:00,168.14,168.36,168.14,168.28,15000.0,124.7897,124.953,124.7897,124.8936,15000.0
2014-08-13 11:55:00,168.28,168.3,168.21,168.24,6300.0,124.8936,124.9085,124.8417,124.8639,6300.0
2014-08-13 12:00:00,168.25,168.4,168.25,168.36,5300.0,124.8713,124.9827,124.8713,124.953,5300.0
2014-08-13 12:05:00,168.33,168.33,168.12,168.16,5200.0,124.9307,124.9307,124.7749,124.8045,5200.0
2014-08-13 12:10:00,168.16,168.25,168.16,168.21,1900.0,124.8045,124.8713,124.8045,124.8417,1900.0
2014-08-13 12:15:00,168.26,168.28,168.2,168.28,2700.0,124.8788,124.8936,124.8342,124.8936,2700.0
2014-08-13 12:20:00,168.28,168.29,168.2,168.27,5200.0,124.8936,124.901,124.8342,124.8862,5200.0
2014-08-13 12:25:00,168.26,168.34,168.23,168.32,2500.0,124.8788,124.9381,124.8565,124.9233,2500.0
2014-08-13 12:30:00,168.34,168.36,168.31,168.36,4600.0,124.9381,124.953,124.9159,124.953,4600.0
2014-08-13 12:35:00,168.37,168.48,168.36,168.48,6700.0,124.9604,125.042,124.953,125.042,6700.0
2014-08-13 12:40:00,168.46,168.49,168.44,168.48,4300.0,125.0272,125.0495,125.0124,125.042,4300.0
2014-08-13 12:45:00,168.48,168.73,168.48,168.66,11200.0,125.042,125.2276,125.042,125.1756,11200.0
2014-08-13 12:50:00,168.69,168.86,168.68,168.82,12200.0,125.1979,125.3241,125.1905,125.2944,12200.0
2014-08-13 12:55:00,168.8,169.0,168.79,169.0,13500.0,125.2795,125.428,125.2721,125.428,13500.0
2014-08-13 13:00:00,168.99,169.03,168.93,169.01,13600.0,125.4206,125.4502,125.376,125.4354,13600.0
2014-08-13 13:05:00,169.01,169.03,168.78,168.84,6500.0,125.4354,125.4502,125.2647,125.3092,6500.0
2014-08-13 13:10:00,168.78,168.78,168.69,168.72,4600.0,125.2647,125.2647,125.1979,125.2202,4600.0
2014-08-13 13:15:00,168.72,168.9,168.63,168.63,39000.0,125.2202,125.3538,125.1534,125.1534,39000.0
2014-08-13 13:20:00,168.65,168.77,168.63,168.71,17400.0,125.1682,125.2573,125.1534,125.2127,17400.0
2014-08-13 13:25:00,168.71,168.99,168.71,168.99,5000.0,125.2127,125.4206,125.2127,125.4206,5000.0
2014-08-13 13:30:00,168.99,169.14,168.99,169.14,7700.0,125.4206,125.5319,125.4206,125.5319,7700.0
2014-08-13 13:35:00,169.15,169.21,169.12,169.18,5000.0,125.5393,125.5838,125.517,125.5616,5000.0
2014-08-13 13:40:00,169.17,169.3,169.15,169.15,7300.0,125.5541,125.6506,125.5393,125.5393,7300.0
2014-08-13 13:45:00,169.16,169.31,169.16,169.31,6000.0,125.5467,125.6581,125.5467,125.6581,6000.0
2014-08-13 13:50:00,169.29,169.29,169.16,169.19,9300.0,125.6432,125.6432,125.5467,125.569,9300.0
2014-08-13 13:55:00,169.2,169.22,169.16,169.19,3500.0,125.5764,125.5913,125.5467,125.569,3500.0
2014-08-13 14:00:00,169.17,169.19,169.11,169.12,5900.0,125.5541,125.569,125.5096,125.517,5900.0
2014-08-13 14:05:00,169.13,169.14,168.81,168.88,17900.0,125.5245,125.5319,125.287,125.3389,17900.0
2014-08-13 14:10:00,168.89,169.02,168.87,169.0,9900.0,125.3463,125.4428,125.3315,125.428,9900.0
2014-08-13 14:15:00,169.0,169.04,168.96,169.01,6200.0,125.428,125.4577,125.3983,125.4354,6200.0
2014-08-13 14:20:00,168.98,169.01,168.84,168.97,20000.0,125.4131,125.4354,125.3092,125.4057,20000.0
2014-08-13 14:25:00,168.97,169.17,168.93,169.13,7300.0,125.4057,125.5541,125.376,125.5245,7300.0
2014-08-13 14:30:00,169.15,169.23,169.12,169.13,7600.0,125.5393,125.5987,125.517,125.5245,7600.0
2014-08-13 14:35:00,169.13,169.4,169.1,169.32,13400.0,125.5245,125.7248,125.5022,125.6655,13400.0
2014-08-13 14:40:00,169.28,169.29,169.17,169.25,11300.0,125.6358,125.6432,125.5541,125.6135,11300.0
2014-08-13 14:45:00,169.26,169.27,169.06,169.18,20900.0,125.6209,125.6284,125.4725,125.5616,20900.0
2014-08-13 14:50:00,169.17,169.17,169.04,169.13,15600.0,125.5541,125.5541,125.4577,125.5245,15600.0
2014-08-13 14:55:00,169.16,169.16,169.0,169.03,4800.0,125.5467,125.5467,125.428,125.4502,4800.0
2014-08-13 15:00:00,169.04,169.09,169.0,169.03,8500.0,125.4577,125.4948,125.428,125.4502,8500.0
2014-08-13 15:05:00,169.02,169.05,168.96,169.02,4000.0,125.4428,125.4651,125.3983,125.4428,4000.0
2014-08-13 15:10:00,169.01,169.1,168.97,169.05,14000.0,125.4354,125.5022,125.4057,125.4651,14000.0
2014-08-13 15:15:00,169.06,169.07,168.84,168.87,15600.0,125.4725,125.4799,125.3092,125.3315,15600.0
2014-08-13 15:20:00,168.85,168.99,168.81,168.99,23100.0,125.3167,125.4206,125.287,125.4206,23100.0
2014-08-13 15:25:00,169.0,169.06,169.0,169.05,10800.0,125.428,125.4725,125.428,125.4651,10800.0
2014-08-13 15:30:00,169.01,169.01,168.94,168.97,9100.0,125.4354,125.4354,125.3834,125.4057,9100.0
2014-08-13 15:35:00,168.96,169.02,168.93,168.95,13800.0,125.3983,125.4428,125.376,125.3909,13800.0
2014-08-13 15:40:00,168.94,169.05,168.92,169.05,11900.0,125.3834,125.4651,125.3686,125.4651,11900.0
2014-08-13 15:45:00,169.05,169.15,169.04,169.14,12600.0,125.4651,125.5393,125.4577,125.5319,12600.0
2014-08-13 15:50:00,169.15,169.16,169.09,169.1,18700.0,125.5393,125.5467,125.4948,125.5022,18700.0
2014-08-13 15:55:00,169.11,169.11,169.02,169.08,27200.0,125.5096,125.5096,125.4428,125.4874,27200.0
2014-08-14 09:30:00,169.34,169.5,169.02,169.02,30000.0,125.6803,125.7991,125.4428,125.4428,30000.0
2014-08-14 09:35:00,169.03,169.25,168.9,169.25,7500.0,125.4502,125.6135,125.3538,125.6135,7500.0
2014-08-14 09:40:00,169.28,169.68,169.26,169.41,16500.0,125.6358,125.9327,125.6209,125.7323,16500.0
2014-08-14 09:45:00,169.43,169.43,168.94,168.94,9400.0,125.7471,125.7471,125.3834,125.3834,9400.0
2014-08-14 09:50:00,169.01,169.14,168.95,168.98,4900.0,125.4354,125.5319,125.3909,125.4131,4900.0
2014-08-14 09:55:00,169.03,169.15,168.97,169.07,29500.0,125.4502,125.5393,125.4057,125.4799,29500.0
2014-08-14 10:00:00,169.08,169.11,168.86,169.02,8800.0,125.4874,125.5096,125.3241,125.4428,8800.0
2014-08-14 10:05:00,168.98,169.13,168.89,169.03,12300.0,125.4131,125.5245,125.3463,125.4502,12300.0
2014-08-14 10:10:00,169.08,169.3,169.0,169.23,5200.0,125.4874,125.6506,125.428,125.5987,5200.0
2014-08-14 10:15:00,169.23,169.36,169.2,169.24,6600.0,125.5987,125.6952,125.5764,125.6061,6600.0
2014-08-14 10:20:00,169.28,169.4,169.23,169.29,4700.0,125.6358,125.7248,125.5987,125.6432,4700.0
2014-08-14 10:25:00,169.25,169.36,169.09,169.17,6700.0,125.6135,125.6952,125.4948,125.5541,6700.0
2014-08-14 10:30:00,169.21,169.38,169.2,169.35,5300.0,125.5838,125.71,125.5764,125.6877,5300.0
2014-08-14 10:35:00,169.3,169.4,169.23,169.37,6100.0,125.6506,125.7248,125.5987,125.7026,6100.0
2014-08-14 10:40:00,169.36,169.41,169.27,169.37,4300.0,125.6952,125.7323,125.6284,125.7026,4300.0
2014-08-14 10:45:00,169.38,169.42,169.31,169.32,3600.0,125.71,125.7397,125.6581,125.6655,3600.0
2014-08-14 10:50:00,169.29,169.29,169.12,169.14,3000.0,125.6432,125.6432,125.517,125.5319,3000.0
2014-08-14 10:55:00,169.17,169.19,169.05,169.1,3800.0,125.5541,125.569,125.4651,125.5022,3800.0
2014-08-14 11:00:00,169.09,169.24,169.06,169.24,27900.0,125.4948,125.6061,125.4725,125.6061,27900.0
2014-08-14 11:05:00,169.26,169.3,169.2,169.28,5800.0,125.6209,125.6506,125.5764,125.6358,5800.0
2014-08-14 11:10:00,169.32,169.38,169.2,169.22,7500.0,125.6655,125.71,125.5764,125.5913,7500.0
2014-08-14 11:15:00,169.25,169.32,169.22,169.31,11100.0,125.6135,125.6655,125.5913,125.6581,11100.0
2014-08-14 11:20:00,169.31,169.34,169.2,169.33,8700.0,125.6581,125.6803,125.5764,125.6729,8700.0
2014-08-14 11:25:00,169.31,169.36,169.26,169.27,3900.0,125.6581,125.6952,125.6209,125.6284,3900.0
2014-08-14 11:30:00,169.29,169.32,169.22,169.3,4300.0,125.6432,125.6655,125.5913,125.6506,4300.0
2014-08-14 11:35:00,169.28,169.32,169.21,169.27,7000.0,125.6358,125.6655,125.5838,125.6284,7000.0
2014-08-14 11:40:00,169.23,169.31,169.23,169.26,4000.0,125.5987,125.6581,125.5987,125.6209,4000.0
2014-08-14 11:45:00,169.29,169.42,169.27,169.42,3200.0,125.6432,125.7397,125.6284,125.7397,3200.0
2014-08-14 11:50:00,169.42,169.46,169.35,169.4,5000.0,125.7397,125.7694,125.6877,125.7248,5000.0
2014-08-14 11:55:00,169.43,169.47,169.38,169.38,1500.0,125.7471,125.7768,125.71,125.71,1500.0
2014-08-14 12:00:00,169.43,169.45,169.37,169.4,4100.0,125.7471,125.762,125.7026,125.7248,4100.0
2014-08-14 12:05:00,169.42,169.45,169.31,169.34,5000.0,125.7397,125.762,125.6581,125.6803,5000.0
2014-08-14 12:10:00,169.36,169.43,169.34,169.37,3600.0,125.6952,125.7471,125.6803,125.7026,3600.0
2014-08-14 12:15:00,169.4,169.4,169.33,169.37,2100.0,125.7248,125.7248,125.6729,125.7026,2100.0
2014-08-14 12:20:00,169.33,169.37,169.28,169.29,3000.0,125.6729,125.7026,125.6358,125.6432,3000.0
2014-08-14 12:25:00,169.25,169.25,169.18,169.23,4100.0,125.6135,125.6135,125.5616,125.5987,4100.0
2014-08-14 12:30:00,169.25,169.4,169.24,169.4,10700.0,125.6135,125.7248,125.6061,125.7248,10700.0
2014-08-14 12:35:00,169.4,169.55,169.37,169.55,11700.0,125.7248,125.8362,125.7026,125.8362,11700.0
2014-08-14 12:40:00,169.56,169.66,169.51,169.66,12400.0,125.8436,125.9178,125.8065,125.9178,12400.0
2014-08-14 12:45:00,169.6,169.76,169.6,169.76,9700.0,125.8733,125.992,125.8733,125.992,9700.0
2014-08-14 12:50:00,169.73,169.95,169.73,169.95,8600.0,125.9698,126.133,125.9698,126.133,8600.0
2014-08-14 12:55:00,169.92,169.93,169.77,169.83,4900.0,126.1108,126.1182,125.9995,126.044,4900.0
2014-08-14 13:00:00,169.88,169.89,169.82,169.89,1700.0,126.0811,126.0885,126.0366,126.0885,1700.0
2014-08-14 13:05:00,169.85,169.85,169.72,169.73,3400.0,126.0588,126.0588,125.9623,125.9698,3400.0
2014-08-14 13:10:00,169.74,169.88,169.73,169.87,3400.0,125.9772,126.0811,125.9698,126.0737,3400.0
2014-08-14 13:15:00,169.88,170.14,169.84,170.08,31700.0,126.0811,126.2741,126.0514,126.2295,31700.0
2014-08-14 13:20:00,170.04,170.12,170.02,170.02,2800.0,126.1998,126.2592,126.185,126.185,2800.0
2014-08-14 13:25:00,170.03,170.08,169.91,169.92,5000.0,126.1924,126.2295,126.1034,126.1108,5000.0
2014-08-14 13:30:00,169.91,170.04,169.86,170.02,3900.0,126.1034,126.1998,126.0663,126.185,3900.0
2014-08-14 13:35:00,170.02,170.13,169.98,170.07,11100.0,126.185,126.2666,126.1553,126.2221,11100.0
2014-08-14 13:40:00,170.03,170.21,169.96,170.08,10000.0,126.1924,126.326,126.1405,126.2295,10000.0
2014-08-14 13:45:00,170.04,170.09,170.0,170.09,2400.0,126.1998,126.237,126.1702,126.237,2400.0
2014-08-14 13:50:00,170.07,170.13,170.03,170.11,4700.0,126.2221,126.2666,126.1924,126.2518,4700.0
2014-08-14 13:55:00,170.1,170.1,169.87,169.91,6600.0,126.2444,126.2444,126.0737,126.1034,6600.0
2014-08-14 14:00:00,169.9,169.9,169.77,169.8,6000.0,126.0959,126.0959,125.9995,126.0217,6000.0
2014-08-14 14:05:00,169.78,169.9,169.77,169.89,4800.0,126.0069,126.0959,125.9995,126.0885,4800.0
2014-08-14 14:10:00,169.87,169.89,169.74,169.74,6600.0,126.0737,126.0885,125.9772,125.9772,6600.0
2014-08-14 14:15:00,169.75,169.75,169.58,169.64,6600.0,125.9846,125.9846,125.8584,125.903,6600.0
2014-08-14 14:20:00,169.62,169.77,169.62,169.75,4700.0,125.8881,125.9995,125.8881,125.9846,4700.0
2014-08-14 14:25:00,169.7,169.73,169.66,169.67,5600.0,125.9475,125.9698,125.9178,125.9252,5600.0
2014-08-14 14:30:00,169.66,169.77,169.66,169.76,6100.0,125.9178,125.9995,125.9178,125.992,6100.0
2014-08-14 14:35:00,169.77,169.86,169.76,169.82,4500.0,125.9995,126.0663,125.992,126.0366,4500.0
2014-08-14 14:40:00,169.81,169.94,169.81,169.89,17200.0,126.0291,126.1256,126.0291,126.0885,17200.0
2014-08-14 14:45:00,169.89,169.9,169.65,169.65,30500.0,126.0885,126.0959,125.9104,125.9104,30500.0
2014-08-14 14:50:00,169.65,169.69,169.62,169.66,5200.0,125.9104,125.9401,125.8881,125.9178,5200.0
2014-08-14 14:55:00,169.67,169.73,169.66,169.7,3300.0,125.9252,125.9698,125.9178,125.9475,3300.0
2014-08-14 15:00:00,169.74,169.79,169.73,169.78,5100.0,125.9772,126.0143,125.9698,126.0069,5100.0
2014-08-14 15:05:00,169.78,169.87,169.78,169.81,9700.0,126.0069,126.0737,126.0069,126.0291,9700.0
2014-08-14 15:10:00,169.81,169.81,169.74,169.77,4900.0,126.0291,126.0291,125.9772,125.9995,4900.0
2014-08-14 15:15:00,169.76,169.8,169.75,169.8,5800.0,125.992,126.0217,125.9846,126.0217,5800.0
2014-08-14 15:20:00,169.8,169.89,169.78,169.79,5500.0,126.0217,126.0885,126.0069,126.0143,5500.0
2014-08-14 15:25:00,169.81,169.87,169.78,169.79,4100.0,126.0291,126.0737,126.0069,126.0143,4100.0
2014-08-14 15:30:00,169.78,169.83,169.76,169.78,6600.0,126.0069,126.044,125.992,126.0069,6600.0
2014-08-14 15:35:00,169.79,169.82,169.73,169.75,7400.0,126.0143,126.0366,125.9698,125.9846,7400.0
2014-08-14 15:40:00,169.73,169.78,169.69,169.72,15100.0,125.9698,126.0069,125.9401,125.9623,15100.0
2014-08-14 15:45:00,169.72,169.76,169.57,169.58,18700.0,125.9623,125.992,125.851,125.8584,18700.0
2014-08-14 15:50:00,169.6,169.61,169.39,169.43,39400.0,125.8733,125.8807,125.7174,125.7471,39400.0
2014-08-14 15:55:00,169.45,169.5,169.31,169.44,91900.0,125.762,125.7991,125.6581,125.7545,91900.0
2014-08-15 09:30:00,169.91,170.25,169.73,169.85,89300.0,126.1034,126.3557,125.9698,126.0588,89300.0
2014-08-15 09:35:00,169.9,169.9,169.4,169.4,5900.0,126.0959,126.0959,125.7248,125.7248,5900.0
2014-08-15 09:40:00,169.4,169.6,169.3,169.3,12000.0,125.7248,125.8733,125.6506,125.6506,12000.0
2014-08-15 09:45:00,169.36,169.56,169.28,169.54,11900.0,125.6952,125.8436,125.6358,125.8288,11900.0
2014-08-15 09:50:00,169.55,169.71,169.51,169.63,6100.0,125.8362,125.9549,125.8065,125.8955,6100.0
2014-08-15 09:55:00,169.62,169.71,169.53,169.65,8600.0,125.8881,125.9549,125.8213,125.9104,8600.0
2014-08-15 10:00:00,169.7,170.03,169.66,169.93,9300.0,125.9475,126.1924,125.9178,126.1182,9300.0
2014-08-15 10:05:00,170.01,170.07,169.92,169.97,11700.0,126.1776,126.2221,126.1108,126.1479,11700.0
2014-08-15 10:10:00,170.01,170.1,169.95,170.0,6000.0,126.1776,126.2444,126.133,126.1702,6000.0
2014-08-15 10:15:00,170.03,170.25,169.93,170.21,8700.0,126.1924,126.3557,126.1182,126.326,8700.0
2014-08-15 10:20:00,170.2,170.24,170.15,170.16,9900.0,126.3186,126.3483,126.2815,126.2889,9900.0
2014-08-15 10:25:00,170.19,170.32,170.13,170.32,18800.0,126.3112,126.4077,126.2666,126.4077,18800.0
2014-08-15 10:30:00,170.3,170.5,170.3,170.4,5900.0,126.3928,126.5412,126.3928,126.467,5900.0
2014-08-15 10:35:00,170.4,170.43,170.27,170.27,10200.0,126.467,126.4893,126.3705,126.3705,10200.0
2014-08-15 10:40:00,170.26,170.26,169.55,169.65,16100.0,126.3631,126.3631,125.8362,125.9104,16100.0
2014-08-15 10:45:00,169.55,169.7,169.25,169.42,14200.0,125.8362,125.9475,125.6135,125.7397,14200.0
2014-08-15 10:50:00,169.42,169.44,168.76,168.76,23400.0,125.7397,125.7545,125.2499,125.2499,23400.0
2014-08-15 10:55:00,168.75,168.8,168.21,168.75,22800.0,125.2424,125.2795,124.8417,125.2424,22800.0
2014-08-15 11:00:00,168.78,168.9,168.61,168.76,10700.0,125.2647,125.3538,125.1385,125.2499,10700.0
2014-08-15 11:05:00,168.75,168.9,168.58,168.82,9000.0,125.2424,125.3538,125.1163,125.2944,9000.0
2014-08-15 11:10:00,168.82,169.1,168.79,168.89,10600.0,125.2944,125.5022,125.2721,125.3463,10600.0
2014-08-15 11:15:00,168.92,169.12,168.78,168.78,7600.0,125.3686,125.517,125.2647,125.2647,7600.0
2014-08-15 11:20:00,168.74,168.75,168.58,168.6,6400.0,125.235,125.2424,125.1163,125.1311,6400.0
2014-08-15 11:25:00,168.61,168.67,168.47,168.59,10500.0,125.1385,125.1831,125.0346,125.1237,10500.0
2014-08-15 11:30:00,168.63,168.79,168.51,168.67,8400.0,125.1534,125.2721,125.0643,125.1831,8400.0
2014-08-15 11:35:00,168.66,168.84,168.63,168.79,6200.0,125.1756,125.3092,125.1534,125.2721,6200.0
2014-08-15 11:40:00,168.83,168.93,168.72,168.9,7900.0,125.3018,125.376,125.2202,125.3538,7900.0
2014-08-15 11:45:00,168.92,168.95,168.55,168.55,6100.0,125.3686,125.3909,125.094,125.094,6100.0
2014-08-15 11:50:00,168.52,168.52,168.0,168.1,17400.0,125.0717,125.0717,124.6858,124.76,17400.0
2014-08-15 11:55:00,168.03,168.34,167.94,168.28,15700.0,124.7081,124.9381,124.6413,124.8936,15700.0
2014-08-15 12:00:00,168.25,168.34,168.12,168.3,6700.0,124.8713,124.9381,124.7749,124.9085,6700.0
2014-08-15 12:05:00,168.35,168.46,168.27,168.4,7200.0,124.9456,125.0272,124.8862,124.9827,7200.0
2014-08-15 12:10:00,168.4,168.45,168.3,168.3,6300.0,124.9827,125.0198,124.9085,124.9085,6300.0
2014-08-15 12:15:00,168.3,168.37,168.19,168.26,11000.0,124.9085,124.9604,124.8268,124.8788,11000.0
2014-08-15 12:20:00,168.28,168.3,168.07,168.22,3900.0,124.8936,124.9085,124.7378,124.8491,3900.0
2014-08-15 12:25:00,168.32,168.6,168.31,168.6,2400.0,124.9233,125.1311,124.9159,125.1311,2400.0
2014-08-15 12:30:00,168.6,168.6,168.31,168.39,3800.0,125.1311,125.1311,124.9159,124.9752,3800.0
2014-08-15 12:35:00,168.44,168.59,168.44,168.55,3900.0,125.0124,125.1237,125.0124,125.094,3900.0
2014-08-15 12:40:00,168.6,168.7,168.59,168.69,2300.0,125.1311,125.2053,125.1237,125.1979,2300.0
2014-08-15 12:45:00,168.68,168.69,168.48,168.51,3800.0,125.1905,125.1979,125.042,125.0643,3800.0
2014-08-15 12:50:00,168.46,168.54,168.31,168.54,4000.0,125.0272,125.0866,124.9159,125.0866,4000.0
2014-08-15 12:55:00,168.52,168.59,168.44,168.47,3300.0,125.0717,125.1237,125.0124,125.0346,3300.0
2014-08-15 13:00:00,168.4,168.43,168.14,168.14,3100.0,124.9827,125.0049,124.7897,124.7897,3100.0
2014-08-15 13:05:00,168.17,168.48,168.17,168.41,4800.0,124.812,125.042,124.812,124.9901,4800.0
2014-08-15 13:10:00,168.46,168.51,168.42,168.48,1900.0,125.0272,125.0643,124.9975,125.042,1900.0
2014-08-15 13:15:00,168.44,168.54,168.43,168.47,1800.0,125.0124,125.0866,125.0049,125.0346,1800.0
2014-08-15 13:20:00,168.42,168.44,168.32,168.32,3700.0,124.9975,125.0124,124.9233,124.9233,3700.0
2014-08-15 13:25:00,168.39,168.46,168.38,168.46,9000.0,124.9752,125.0272,124.9678,125.0272,9000.0
2014-08-15 13:30:00,168.42,168.42,168.32,168.32,3900.0,124.9975,124.9975,124.9233,124.9233,3900.0
2014-08-15 13:35:00,168.32,168.32,168.23,168.32,6000.0,124.9233,124.9233,124.8565,124.9233,6000.0
2014-08-15 13:40:00,168.33,168.47,168.33,168.41,3000.0,124.9307,125.0346,124.9307,124.9901,3000.0
2014-08-15 13:45:00,168.41,168.48,168.36,168.38,4700.0,124.9901,125.042,124.953,124.9678,4700.0
2014-08-15 13:50:00,168.32,168.39,168.22,168.32,10000.0,124.9233,124.9752,124.8491,124.9233,10000.0
2014-08-15 13:55:00,168.29,168.33,168.22,168.23,5600.0,124.901,124.9307,124.8491,124.8565,5600.0
2014-08-15 14:00:00,168.25,168.3,168.22,168.23,4700.0,124.8713,124.9085,124.8491,124.8565,4700.0
2014-08-15 14:05:00,168.25,168.38,168.25,168.35,3100.0,124.8713,124.9678,124.8713,124.9456,3100.0
2014-08-15 14:10:00,168.34,168.44,168.3,168.35,5600.0,124.9381,125.0124,124.9085,124.9456,5600.0
2014-08-15 14:15:00,168.35,168.43,168.35,168.43,5300.0,124.9456,125.0049,124.9456,125.0049,5300.0
2014-08-15 14:20:00,168.42,168.68,168.39,168.68,8100.0,124.9975,125.1905,124.9752,125.1905,8100.0
2014-08-15 14:25:00,168.69,168.85,168.67,168.85,6200.0,125.1979,125.3167,125.1831,125.3167,6200.0
2014-08-15 14:30:00,168.86,168.92,168.7,168.71,5400.0,125.3241,125.3686,125.2053,125.2127,5400.0
2014-08-15 14:35:00,168.73,168.79,168.71,168.77,4100.0,125.2276,125.2721,125.2127,125.2573,4100.0
2014-08-15 14:40:00,168.79,169.02,168.78,168.92,4500.0,125.2721,125.4428,125.2647,125.3686,4500.0
2014-08-15 14:45:00,168.96,168.97,168.93,168.95,3300.0,125.3983,125.4057,125.376,125.3909,3300.0
2014-08-15 14:50:00,168.95,168.95,168.86,168.86,3700.0,125.3909,125.3909,125.3241,125.3241,3700.0
2014-08-15 14:55:00,168.87,168.92,168.86,168.86,5100.0,125.3315,125.3686,125.3241,125.3241,5100.0
2014-08-15 15:00:00,168.86,168.91,168.81,168.85,8400.0,125.3241,125.3612,125.287,125.3167,8400.0
2014-08-15 15:05:00,168.84,168.97,168.76,168.97,7600.0,125.3092,125.4057,125.2499,125.4057,7600.0
2014-08-15 15:10:00,168.97,168.98,168.87,168.96,7500.0,125.4057,125.4131,125.3315,125.3983,7500.0
2014-08-15 15:15:00,168.97,169.09,168.92,169.06,10600.0,125.4057,125.4948,125.3686,125.4725,10600.0
2014-08-15 15:20:00,169.06,169.06,168.9,168.91,8500.0,125.4725,125.4725,125.3538,125.3612,8500.0
2014-08-15 15:25:00,168.93,168.96,168.89,168.89,10000.0,125.376,125.3983,125.3463,125.3463,10000.0
2014-08-15 15:30:00,168.91,169.1,168.84,169.07,15600.0,125.3612,125.5022,125.3092,125.4799,15600.0
2014-08-15 15:35:00,169.08,169.2,169.04,169.04,11200.0,125.4874,125.5764,125.4577,125.4577,11200.0
2014-08-15 15:40:00,169.04,169.09,169.01,169.02,9500.0,125.4577,125.4948,125.4354,125.4428,9500.0
2014-08-15 15:45:00,169.02,169.21,169.01,169.16,20300.0,125.4428,125.5838,125.4354,125.5467,20300.0
2014-08-15 15:50:00,169.16,169.42,169.16,169.4,38700.0,125.5467,125.7397,125.5467,125.7248,38700.0
2014-08-15 15:55:00,169.4,169.41,169.11,169.16,39000.0,125.7248,125.7323,125.5096,125.5467,39000.0
2014-08-18 09:30:00,170.2,170.5,170.04,170.48,21200.0,126.3186,126.5412,126.1998,126.5264,21200.0
2014-08-18 09:35:00,170.5,170.99,170.47,170.99,12600.0,126.5412,126.9049,126.519,126.9049,12600.0
2014-08-18 09:40:00,170.92,171.0,170.81,170.97,4900.0,126.853,126.9123,126.7713,126.8901,4900.0
2014-08-18 09:45:00,170.97,170.97,170.69,170.69,3400.0,126.8901,126.8901,126.6823,126.6823,3400.0
2014-08-18 09:50:00,170.72,171.0,170.72,170.86,4800.0,126.7045,126.9123,126.7045,126.8084,4800.0
2014-08-18 09:55:00,170.9,171.2,170.82,171.2,7200.0,126.8381,127.0608,126.7787,127.0608,7200.0
2014-08-18 10:00:00,171.25,171.32,171.15,171.21,5800.0,127.0979,127.1498,127.0237,127.0682,5800.0
2014-08-18 10:05:00,171.25,171.34,171.18,171.18,8300.0,127.0979,127.1647,127.0459,127.0459,8300.0
2014-08-18 10:10:00,171.19,171.43,171.17,171.43,8600.0,127.0533,127.2315,127.0385,127.2315,8600.0
2014-08-18 10:15:00,171.43,171.59,171.26,171.28,7400.0,127.2315,127.3502,127.1053,127.1201,7400.0
2014-08-18 10:20:00,171.25,171.35,171.25,171.25,1900.0,127.0979,127.1721,127.0979,127.0979,1900.0
2014-08-18 10:25:00,171.3,171.49,171.24,171.39,17200.0,127.135,127.276,127.0905,127.2018,17200.0
2014-08-18 10:30:00,171.41,171.55,171.36,171.52,7200.0,127.2166,127.3205,127.1795,127.2983,7200.0
2014-08-18 10:35:00,171.54,171.74,171.47,171.74,7900.0,127.3131,127.4615,127.2612,127.4615,7900.0
2014-08-18 10:40:00,171.71,171.92,171.71,171.9,5600.0,127.4393,127.5951,127.4393,127.5803,5600.0
2014-08-18 10:45:00,171.91,171.91,171.77,171.79,9900.0,127.5877,127.5877,127.4838,127.4987,9900.0
2014-08-18 10:50:00,171.75,171.85,171.7,171.85,6200.0,127.469,127.5432,127.4319,127.5432,6200.0
2014-08-18 10:55:00,171.87,171.99,171.76,171.83,7700.0,127.558,127.6471,127.4764,127.5283,7700.0
2014-08-18 11:00:00,171.81,171.82,171.69,171.72,3000.0,127.5135,127.5209,127.4244,127.4467,3000.0
2014-08-18 11:05:00,171.71,171.73,171.62,171.68,6000.0,127.4393,127.4541,127.3725,127.417,6000.0
2014-08-18 11:10:00,171.7,171.81,171.7,171.73,5500.0,127.4319,127.5135,127.4319,127.4541,5500.0
2014-08-18 11:15:00,171.73,171.89,171.73,171.88,1800.0,127.4541,127.5729,127.4541,127.5654,1800.0
2014-08-18 11:20:00,171.86,171.98,171.84,171.95,8100.0,127.5506,127.6397,127.5358,127.6174,8100.0
2014-08-18 11:25:00,171.93,171.99,171.85,171.92,7900.0,127.6026,127.6471,127.5432,127.5951,7900.0
2014-08-18 11:30:00,171.94,172.1,171.91,171.96,14400.0,127.61,127.7287,127.5877,127.6248,14400.0
2014-08-18 11:35:00,171.99,172.0,171.95,172.0,2600.0,127.6471,127.6545,127.6174,127.6545,2600.0
2014-08-18 11:40:00,172.03,172.06,171.89,171.89,8300.0,127.6768,127.699,127.5729,127.5729,8300.0
2014-08-18 11:45:00,171.93,171.96,171.85,171.96,4500.0,127.6026,127.6248,127.5432,127.6248,4500.0
2014-08-18 11:50:00,172.0,172.02,171.85,171.93,3700.0,127.6545,127.6694,127.5432,127.6026,3700.0
2014-08-18 11:55:00,171.93,171.94,171.88,171.9,2000.0,127.6026,127.61,127.5654,127.5803,2000.0
2014-08-18 12:00:00,171.87,171.91,171.81,171.84,4500.0,127.558,127.5877,127.5135,127.5358,4500.0
2014-08-18 12:05:00,171.82,171.91,171.79,171.85,3500.0,127.5209,127.5877,127.4987,127.5432,3500.0
2014-08-18 12:10:00,171.92,171.97,171.87,171.87,1400.0,127.5951,127.6322,127.558,127.558,1400.0
2014-08-18 12:15:00,171.82,171.86,171.81,171.86,900.0,127.5209,127.5506,127.5135,127.5506,900.0
2014-08-18 12:20:00,171.8,171.8,171.71,171.76,1700.0,127.5061,127.5061,127.4393,127.4764,1700.0
2014-08-18 12:25:00,171.73,171.78,171.71,171.71,2400.0,127.4541,127.4912,127.4393,127.4393,2400.0
2014-08-18 12:30:00,171.7,171.74,171.64,171.65,4900.0,127.4319,127.4615,127.3873,127.3947,4900.0
2014-08-18 12:35:00,171.68,171.8,171.64,171.73,3300.0,127.417,127.5061,127.3873,127.4541,3300.0
2014-08-18 12:40:00,171.74,171.75,171.68,171.75,2700.0,127.4615,127.469,127.417,127.469,2700.0
2014-08-18 12:45:00,171.69,171.78,171.69,171.75,2600.0,127.4244,127.4912,127.4244,127.469,2600.0
2014-08-18 12:50:00,171.75,171.86,171.75,171.81,2600.0,127.469,127.5506,127.469,127.5135,2600.0
2014-08-18 12:55:00,171.83,171.83,171.75,171.75,1700.0,127.5283,127.5283,127.469,127.469,1700.0
2014-08-18 13:00:00,171.73,171.76,171.66,171.66,2400.0,127.4541,127.4764,127.4022,127.4022,2400.0
2014-08-18 13:05:00,171.57,171.73,171.52,171.73,2600.0,127.3354,127.4541,127.2983,127.4541,2600.0
2014-08-18 13:10:00,171.71,171.75,171.5,171.53,10200.0,127.4393,127.469,127.2834,127.3057,10200.0
2014-08-18 13:15:00,171.48,171.55,171.47,171.55,4700.0,127.2686,127.3205,127.2612,127.3205,4700.0
2014-08-18 13:20:00,171.58,171.58,171.53,171.53,1400.0,127.3428,127.3428,127.3057,127.3057,1400.0
2014-08-18 13:25:00,171.47,171.54,171.47,171.53,1700.0,127.2612,127.3131,127.2612,127.3057,1700.0
2014-08-18 13:30:00,171.53,171.53,171.43,171.52,5800.0,127.3057,127.3057,127.2315,127.2983,5800.0
2014-08-18 13:35:00,171.49,171.58,171.49,171.5,2100.0,127.276,127.3428,127.276,127.2834,2100.0
2014-08-18 13:40:00,171.55,171.6,171.51,171.6,1600.0,127.3205,127.3576,127.2908,127.3576,1600.0
2014-08-18 13:45:00,171.6,171.64,171.56,171.64,5100.0,127.3576,127.3873,127.328,127.3873,5100.0
2014-08-18 13:50:00,171.64,171.66,171.57,171.6,1900.0,127.3873,127.4022,127.3354,127.3576,1900.0
2014-08-18 13:55:00,171.54,171.65,171.54,171.65,3000.0,127.3131,127.3947,127.3131,127.3947,3000.0
2014-08-18 14:00:00,171.63,171.66,171.6,171.62,3300.0,127.3799,127.4022,127.3576,127.3725,3300.0
2014-08-18 14:05:00,171.64,171.65,171.57,171.57,2200.0,127.3873,127.3947,127.3354,127.3354,2200.0
2014-08-18 14:10:00,171.54,171.57,171.44,171.46,1800.0,127.3131,127.3354,127.2389,127.2537,1800.0
2014-08-18 14:15:00,171.44,171.45,171.4,171.42,5300.0,127.2389,127.2463,127.2092,127.224,5300.0
2014-08-18 14:20:00,171.43,171.43,171.34,171.4,2600.0,127.2315,127.2315,127.1647,127.2092,2600.0
2014-08-18 14:25:00,171.42,171.53,171.42,171.52,5500.0,127.224,127.3057,127.224,127.2983,5500.0
2014-08-18 14:30:00,171.52,171.53,171.47,171.53,4700.0,127.2983,127.3057,127.2612,127.3057,4700.0
2014-08-18 14:35:00,171.53,171.53,171.46,171.52,2500.0,127.3057,127.3057,127.2537,127.2983,2500.0
2014-08-18 14:40:00,171.5,171.53,171.49,171.53,3400.0,127.2834,127.3057,127.276,127.3057,3400.0
2014-08-18 14:45:00,171.51,171.51,171.43,171.44,3100.0,127.2908,127.2908,127.2315,127.2389,3100.0
2014-08-18 14:50:00,171.46,171.47,171.4,171.46,4500.0,127.2537,127.2612,127.2092,127.2537,4500.0
2014-08-18 14:55:00,171.44,171.44,171.34,171.43,8600.0,127.2389,127.2389,127.1647,127.2315,8600.0
2014-08-18 15:00:00,171.41,171.43,171.33,171.35,3600.0,127.2166,127.2315,127.1573,127.1721,3600.0
2014-08-18 15:05:00,171.36,171.38,171.3,171.37,3800.0,127.1795,127.1944,127.135,127.1869,3800.0
2014-08-18 15:10:00,171.41,171.45,171.39,171.4,5800.0,127.2166,127.2463,127.2018,127.2092,5800.0
2014-08-18 15:15:00,171.36,171.41,171.33,171.41,8200.0,127.1795,127.2166,127.1573,127.2166,8200.0
2014-08-18 15:20:00,171.42,171.48,171.38,171.46,7600.0,127.224,127.2686,127.1944,127.2537,7600.0
2014-08-18 15:25:00,171.44,171.47,171.41,171.41,2700.0,127.2389,127.2612,127.2166,127.2166,2700.0
2014-08-18 15:30:00,171.39,171.39,171.31,171.33,6400.0,127.2018,127.2018,127.1424,127.1573,6400.0
2014-08-18 15:35:00,171.33,171.4,171.32,171.39,6900.0,127.1573,127.2092,127.1498,127.2018,6900.0
2014-08-18 15:40:00,171.38,171.38,171.31,171.31,9400.0,127.1944,127.1944,127.1424,127.1424,9400.0
2014-08-18 15:45:00,171.32,171.45,171.31,171.38,13200.0,127.1498,127.2463,127.1424,127.1944,13200.0
2014-08-18 15:50:00,171.4,171.42,171.35,171.35,29300.0,127.2092,127.224,127.1721,127.1721,29300.0
2014-08-18 15:55:00,171.36,171.49,171.36,171.49,49900.0,127.1795,127.276,127.1795,127.276,49900.0
2014-08-19 09:30:00,172.02,172.4,171.96,172.16,27100.0,127.6694,127.9514,127.6248,127.7733,27100.0
2014-08-19 09:35:00,172.13,172.15,171.84,171.88,9000.0,127.751,127.7658,127.5358,127.5654,9000.0
2014-08-19 09:40:00,171.9,172.04,171.84,171.84,17700.0,127.5803,127.6842,127.5358,127.5358,17700.0
2014-08-19 09:45:00,171.78,171.87,171.49,171.6,6800.0,127.4912,127.558,127.276,127.3576,6800.0
2014-08-19 09:50:00,171.52,171.8,171.5,171.51,20800.0,127.2983,127.5061,127.2834,127.2908,20800.0
2014-08-19 09:55:00,171.51,171.56,171.38,171.45,29400.0,127.2908,127.328,127.1944,127.2463,29400.0
2014-08-19 10:00:00,171.48,171.55,171.34,171.37,18200.0,127.2686,127.3205,127.1647,127.1869,18200.0
2014-08-19 10:05:00,171.32,171.46,171.29,171.37,24000.0,127.1498,127.2537,127.1276,127.1869,24000.0
2014-08-19 10:10:00,171.35,171.49,171.35,171.41,16900.0,127.1721,127.276,127.1721,127.2166,16900.0
2014-08-19 10:15:00,171.44,171.47,171.33,171.42,14300.0,127.2389,127.2612,127.1573,127.224,14300.0
2014-08-19 10:20:00,171.43,171.47,171.33,171.42,10300.0,127.2315,127.2612,127.1573,127.224,10300.0
2014-08-19 10:25:00,171.39,171.59,171.39,171.55,8100.0,127.2018,127.3502,127.2018,127.3205,8100.0
2014-08-19 10:30:00,171.58,171.62,171.45,171.5,11100.0,127.3428,127.3725,127.2463,127.2834,11100.0
2014-08-19 10:35:00,171.51,171.83,171.51,171.83,5500.0,127.2908,127.5283,127.2908,127.5283,5500.0
2014-08-19 10:40:00,171.87,171.87,171.66,171.76,10300.0,127.558,127.558,127.4022,127.4764,10300.0
2014-08-19 10:45:00,171.77,171.9,171.77,171.87,7100.0,127.4838,127.5803,127.4838,127.558,7100.0
2014-08-19 10:50:00,171.86,171.92,171.78,171.8,3500.0,127.5506,127.5951,127.4912,127.5061,3500.0
2014-08-19 10:55:00,171.85,171.87,171.75,171.75,5900.0,127.5432,127.558,127.469,127.469,5900.0
2014-08-19 11:00:00,171.76,171.79,171.61,171.61,6900.0,127.4764,127.4987,127.3651,127.3651,6900.0
2014-08-19 11:05:00,171.6,171.6,171.54,171.57,5400.0,127.3576,127.3576,127.3131,127.3354,5400.0
2014-08-19 11:10:00,171.6,171.61,171.58,171.58,4900.0,127.3576,127.3651,127.3428,127.3428,4900.0
2014-08-19 11:15:00,171.58,171.63,171.56,171.63,3600.0,127.3428,127.3799,127.328,127.3799,3600.0
2014-08-19 11:20:00,171.61,171.68,171.55,171.68,7900.0,127.3651,127.417,127.3205,127.417,7900.0
2014-08-19 11:25:00,171.68,171.8,171.68,171.76,4600.0,127.417,127.5061,127.417,127.4764,4600.0
2014-08-19 11:30:00,171.76,171.77,171.55,171.56,6000.0,127.4764,127.4838,127.3205,127.328,6000.0
2014-08-19 11:35:00,171.56,171.65,171.54,171.65,10800.0,127.328,127.3947,127.3131,127.3947,10800.0
2014-08-19 11:40:00,171.68,171.68,171.6,171.66,3800.0,127.417,127.417,127.3576,127.4022,3800.0
2014-08-19 11:45:00,171.69,171.72,171.64,171.64,7600.0,127.4244,127.4467,127.3873,127.3873,7600.0
2014-08-19 11:50:00,171.64,171.64,171.52,171.53,7300.0,127.3873,127.3873,127.2983,127.3057,7300.0
2014-08-19 11:55:00,171.57,171.66,171.55,171.65,3200.0,127.3354,127.4022,127.3205,127.3947,3200.0
2014-08-19 12:00:00,171.65,171.73,171.64,171.64,4900.0,127.3947,127.4541,127.3873,127.3873,4900.0
2014-08-19 12:05:00,171.66,171.66,171.6,171.63,4000.0,127.4022,127.4022,127.3576,127.3799,4000.0
2014-08-19 12:10:00,171.64,171.7,171.64,171.66,4400.0,127.3873,127.4319,127.3873,127.4022,4400.0
2014-08-19 12:15:00,171.68,171.68,171.6,171.61,4500.0,127.417,127.417,127.3576,127.3651,4500.0
2014-08-19 12:20:00,171.64,171.65,171.61,171.61,2300.0,127.3873,127.3947,127.3651,127.3651,2300.0
2014-08-19 12:25:00,171.64,171.71,171.64,171.67,2900.0,127.3873,127.4393,127.3873,127.4096,2900.0
2014-08-19 12:30:00,171.67,171.75,171.64,171.72,6100.0,127.4096,127.469,127.3873,127.4467,6100.0
2014-08-19 12:35:00,171.71,171.74,171.68,171.74,3900.0,127.4393,127.4615,127.417,127.4615,3900.0
2014-08-19 12:40:00,171.7,171.8,171.7,171.78,3400.0,127.4319,127.5061,127.4319,127.4912,3400.0
2014-08-19 12:45:00,171.78,171.83,171.76,171.82,5400.0,127.4912,127.5283,127.4764,127.5209,5400.0
2014-08-19 12:50:00,171.83,171.85,171.82,171.83,4600.0,127.5283,127.5432,127.5209,127.5283,4600.0
2014-08-19 12:55:00,171.83,171.89,171.83,171.86,2500.0,127.5283,127.5729,127.5283,127.5506,2500.0
2014-08-19 13:00:00,171.86,171.89,171.86,171.89,3500.0,127.5506,127.5729,127.5506,127.5729,3500.0
2014-08-19 13:05:00,171.9,171.9,171.88,171.89,1200.0,127.5803,127.5803,127.5654,127.5729,1200.0
2014-08-19 13:10:00,171.89,171.95,171.89,171.95,5800.0,127.5729,127.6174,127.5729,127.6174,5800.0
2014-08-19 13:15:00,171.96,171.99,171.95,171.97,4200.0,127.6248,127.6471,127.6174,127.6322,4200.0
2014-08-19 13:20:00,171.97,172.0,171.92,171.92,8000.0,127.6322,127.6545,127.5951,127.5951,8000.0
2014-08-19 13:25:00,171.94,171.95,171.88,171.88,6100.0,127.61,127.6174,127.5654,127.5654,6100.0
2014-08-19 13:30:00,171.89,171.92,171.84,171.84,3800.0,127.5729,127.5951,127.5358,127.5358,3800.0
2014-08-19 13:35:00,171.84,171.9,171.81,171.9,3700.0,127.5358,127.5803,127.5135,127.5803,3700.0
2014-08-19 13:40:00,171.88,171.97,171.88,171.94,4500.0,127.5654,127.6322,127.5654,127.61,4500.0
2014-08-19 13:45:00,171.95,171.97,171.93,171.94,3500.0,127.6174,127.6322,127.6026,127.61,3500.0
2014-08-19 13:50:00,171.94,171.96,171.9,171.95,6200.0,127.61,127.6248,127.5803,127.6174,6200.0
2014-08-19 13:55:00,171.95,171.97,171.89,171.91,2400.0,127.6174,127.6322,127.5729,127.5877,2400.0
2014-08-19 14:00:00,171.91,171.97,171.88,171.97,5200.0,127.5877,127.6322,127.5654,127.6322,5200.0
2014-08-19 14:05:00,171.96,172.0,171.95,171.95,4900.0,127.6248,127.6545,127.6174,127.6174,4900.0
2014-08-19 14:10:00,171.97,172.02,171.95,172.02,6200.0,127.6322,127.6694,127.6174,127.6694,6200.0
2014-08-19 14:15:00,172.04,172.07,172.0,172.07,3300.0,127.6842,127.7065,127.6545,127.7065,3300.0
2014-08-19 14:20:00,172.05,172.14,172.05,172.11,4700.0,127.6916,127.7584,127.6916,127.7361,4700.0
2014-08-19 14:25:00,172.13,172.18,172.13,172.14,5200.0,127.751,127.7881,127.751,127.7584,5200.0
2014-08-19 14:30:00,172.18,172.18,172.14,172.14,3600.0,127.7881,127.7881,127.7584,127.7584,3600.0
2014-08-19 14:35:00,172.14,172.16,172.1,172.11,3900.0,127.7584,127.7733,127.7287,127.7361,3900.0
2014-08-19 14:40:00,172.12,172.12,172.1,172.11,3100.0,127.7436,127.7436,127.7287,127.7361,3100.0
2014-08-19 14:45:00,172.09,172.09,172.04,172.04,5000.0,127.7213,127.7213,127.6842,127.6842,5000.0
2014-08-19 14:50:00,172.03,172.1,172.03,172.04,6100.0,127.6768,127.7287,127.6768,127.6842,6100.0
2014-08-19 14:55:00,172.04,172.11,172.04,172.11,4100.0,127.6842,127.7361,127.6842,127.7361,4100.0
2014-08-19 15:00:00,172.13,172.19,172.1,172.19,5000.0,127.751,127.7955,127.7287,127.7955,5000.0
2014-08-19 15:05:00,172.17,172.19,172.16,172.19,4200.0,127.7807,127.7955,127.7733,127.7955,4200.0
2014-08-19 15:10:00,172.18,172.19,172.1,172.18,7700.0,127.7881,127.7955,127.7287,127.7881,7700.0
2014-08-19 15:15:00,172.18,172.24,172.18,172.18,9200.0,127.7881,127.8326,127.7881,127.7881,9200.0
2014-08-19 15:20:00,172.21,172.23,172.16,172.17,8500.0,127.8104,127.8252,127.7733,127.7807,8500.0
2014-08-19 15:25:00,172.16,172.24,172.16,172.24,7600.0,127.7733,127.8326,127.7733,127.8326,7600.0
2014-08-19 15:30:00,172.23,172.24,172.15,172.19,10900.0,127.8252,127.8326,127.7658,127.7955,10900.0
2014-08-19 15:35:00,172.2,172.21,172.13,172.13,8000.0,127.8029,127.8104,127.751,127.751,8000.0
2014-08-19 15:40:00,172.14,172.15,172.05,172.08,8400.0,127.7584,127.7658,127.6916,127.7139,8400.0
2014-08-19 15:45:00,172.07,172.14,172.06,172.09,15400.0,127.7065,127.7584,127.699,127.7213,15400.0
2014-08-19 15:50:00,172.12,172.12,172.1,172.12,9900.0,127.7436,127.7436,127.7287,127.7436,9900.0
2014-08-19 15:55:00,172.12,172.15,172.08,172.12,28000.0,127.7436,127.7658,127.7139,127.7436,28000.0
2014-08-20 09:30:00,172.15,173.15,172.13,173.04,50000.0,127.7658,128.508,127.751,128.4264,50000.0
2014-08-20 09:35:00,173.05,173.12,172.85,173.0,18900.0,128.4338,128.4857,128.2854,128.3967,18900.0
2014-08-20 09:40:00,173.0,173.48,172.87,173.48,12300.0,128.3967,128.7529,128.3002,128.7529,12300.0
2014-08-20 09:45:00,173.48,173.66,173.35,173.59,18000.0,128.7529,128.8865,128.6564,128.8346,18000.0
2014-08-20 09:50:00,173.63,173.67,173.41,173.51,6400.0,128.8643,128.8939,128.701,128.7752,6400.0
2014-08-20 09:55:00,173.47,173.52,173.31,173.42,3800.0,128.7455,128.7826,128.6268,128.7084,3800.0
2014-08-20 10:00:00,173.44,173.46,173.37,173.38,6900.0,128.7232,128.7381,128.6713,128.6787,6900.0
2014-08-20 10:05:00,173.36,173.7,173.36,173.7,8600.0,128.6639,128.9162,128.6639,128.9162,8600.0
2014-08-20 10:10:00,173.67,173.68,173.46,173.55,6500.0,128.8939,128.9014,128.7381,128.8049,6500.0
2014-08-20 10:15:00,173.55,173.68,173.51,173.68,11300.0,128.8049,128.9014,128.7752,128.9014,11300.0
2014-08-20 10:20:00,173.68,173.92,173.67,173.88,10100.0,128.9014,129.0795,128.8939,129.0498,10100.0
2014-08-20 10:25:00,173.86,173.93,173.8,173.93,12900.0,129.035,129.0869,128.9904,129.0869,12900.0
2014-08-20 10:30:00,173.97,174.11,173.92,174.05,9700.0,129.1166,129.2205,129.0795,129.176,9700.0
2014-08-20 10:35:00,174.03,174.03,173.85,173.93,9100.0,129.1611,129.1611,129.0275,129.0869,9100.0
2014-08-20 10:40:00,173.99,174.03,173.93,173.95,6300.0,129.1314,129.1611,129.0869,129.1018,6300.0
2014-08-20 10:45:00,173.97,174.02,173.86,173.92,6700.0,129.1166,129.1537,129.035,129.0795,6700.0
2014-08-20 10:50:00,173.94,174.17,173.92,174.1,4800.0,129.0943,129.265,129.0795,129.2131,4800.0
2014-08-20 10:55:00,174.11,174.15,173.98,173.98,4300.0,129.2205,129.2502,129.124,129.124,4300.0
2014-08-20 11:00:00,174.0,174.03,173.93,174.01,9400.0,129.1389,129.1611,129.0869,129.1463,9400.0
2014-08-20 11:05:00,173.97,174.03,173.91,174.02,7600.0,129.1166,129.1611,129.0721,129.1537,7600.0
2014-08-20 11:10:00,174.02,174.11,173.98,174.07,5900.0,129.1537,129.2205,129.124,129.1908,5900.0
2014-08-20 11:15:00,174.06,174.08,173.94,174.02,6300.0,129.1834,129.1982,129.0943,129.1537,6300.0
2014-08-20 11:20:00,174.03,174.18,174.03,174.18,6100.0,129.1611,129.2725,129.1611,129.2725,6100.0
2014-08-20 11:25:00,174.18,174.24,174.12,174.12,10200.0,129.2725,129.317,129.2279,129.2279,10200.0
2014-08-20 11:30:00,174.16,174.3,174.11,174.3,8900.0,129.2576,129.3615,129.2205,129.3615,8900.0
2014-08-20 11:35:00,174.31,174.39,174.29,174.35,11300.0,129.3689,129.4283,129.3541,129.3986,11300.0
2014-08-20 11:40:00,174.35,174.38,174.25,174.27,7200.0,129.3986,129.4209,129.3244,129.3393,7200.0
2014-08-20 11:45:00,174.27,174.45,174.27,174.37,9100.0,129.3393,129.4728,129.3393,129.4135,9100.0
2014-08-20 11:50:00,174.35,174.43,174.27,174.43,8800.0,129.3986,129.458,129.3393,129.458,8800.0
2014-08-20 11:55:00,174.44,174.49,174.44,174.44,10000.0,129.4654,129.5025,129.4654,129.4654,10000.0
2014-08-20 12:00:00,174.44,174.45,174.34,174.37,5700.0,129.4654,129.4728,129.3912,129.4135,5700.0
2014-08-20 12:05:00,174.38,174.46,174.37,174.46,3400.0,129.4209,129.4803,129.4135,129.4803,3400.0
2014-08-20 12:10:00,174.45,174.46,174.42,174.44,10600.0,129.4728,129.4803,129.4506,129.4654,10600.0
2014-08-20 12:15:00,174.42,174.5,174.42,174.43,8600.0,129.4506,129.51,129.4506,129.458,8600.0
2014-08-20 12:20:00,174.42,174.46,174.42,174.45,5600.0,129.4506,129.4803,129.4506,129.4728,5600.0
2014-08-20 12:25:00,174.45,174.47,174.35,174.35,6900.0,129.4728,129.4877,129.3986,129.3986,6900.0
2014-08-20 12:30:00,174.34,174.34,174.21,174.23,5400.0,129.3912,129.3912,129.2947,129.3096,5400.0
2014-08-20 12:35:00,174.21,174.22,174.03,174.03,5200.0,129.2947,129.3021,129.1611,129.1611,5200.0
2014-08-20 12:40:00,174.02,174.05,174.0,174.03,5800.0,129.1537,129.176,129.1389,129.1611,5800.0
2014-08-20 12:45:00,174.02,174.1,174.01,174.1,4000.0,129.1537,129.2131,129.1463,129.2131,4000.0
2014-08-20 12:50:00,174.1,174.17,174.07,174.16,1700.0,129.2131,129.265,129.1908,129.2576,1700.0
2014-08-20 12:55:00,174.16,174.21,174.14,174.21,7100.0,129.2576,129.2947,129.2428,129.2947,7100.0
2014-08-20 13:00:00,174.21,174.24,174.17,174.19,10300.0,129.2947,129.317,129.265,129.2799,10300.0
2014-08-20 13:05:00,174.22,174.31,174.21,174.29,4900.0,129.3021,129.3689,129.2947,129.3541,4900.0
2014-08-20 13:10:00,174.27,174.35,174.25,174.34,4000.0,129.3393,129.3986,129.3244,129.3912,4000.0
2014-08-20 13:15:00,174.36,174.51,174.35,174.49,8000.0,129.406,129.5174,129.3986,129.5025,8000.0
2014-08-20 13:20:00,174.53,174.54,174.49,174.52,5600.0,129.5322,129.5396,129.5025,129.5248,5600.0
2014-08-20 13:25:00,174.52,174.54,174.5,174.53,8500.0,129.5248,129.5396,129.51,129.5322,8500.0
2014-08-20 13:30:00,174.51,174.55,174.51,174.53,5200.0,129.5174,129.5471,129.5174,129.5322,5200.0
2014-08-20 13:35:00,174.54,174.59,174.53,174.59,6100.0,129.5396,129.5767,129.5322,129.5767,6100.0
2014-08-20 13:40:00,174.58,174.61,174.51,174.55,10900.0,129.5693,129.5916,129.5174,129.5471,10900.0
2014-08-20 13:45:00,174.55,174.57,174.53,174.56,6500.0,129.5471,129.5619,129.5322,129.5545,6500.0
2014-08-20 13:50:00,174.57,174.63,174.56,174.59,8900.0,129.5619,129.6064,129.5545,129.5767,8900.0
2014-08-20 13:55:00,174.6,174.64,174.56,174.62,9700.0,129.5842,129.6139,129.5545,129.599,9700.0
2014-08-20 14:00:00,174.62,174.62,174.4,174.49,22300.0,129.599,129.599,129.4357,129.5025,22300.0
2014-08-20 14:05:00,174.5,174.62,174.33,174.53,19300.0,129.51,129.599,129.3838,129.5322,19300.0
2014-08-20 14:10:00,174.54,174.73,174.45,174.46,13700.0,129.5396,129.6807,129.4728,129.4803,13700.0
2014-08-20 14:15:00,174.42,174.73,174.42,174.69,12300.0,129.4506,129.6807,129.4506,129.651,12300.0
2014-08-20 14:20:00,174.65,174.84,174.65,174.8,13100.0,129.6213,129.7623,129.6213,129.7326,13100.0
2014-08-20 14:25:00,174.78,174.89,174.74,174.85,11600.0,129.7178,129.7994,129.6881,129.7697,11600.0
2014-08-20 14:30:00,174.82,175.0,174.82,174.84,11000.0,129.7474,129.881,129.7474,129.7623,11000.0
2014-08-20 14:35:00,174.82,174.92,174.77,174.84,10400.0,129.7474,129.8217,129.7103,129.7623,10400.0
2014-08-20 14:40:00,174.83,174.86,174.76,174.85,10100.0,129.7549,129.7771,129.7029,129.7697,10100.0
2014-08-20 14:45:00,174.84,175.0,174.8,174.97,15200.0,129.7623,129.881,129.7326,129.8588,15200.0
2014-08-20 14:50:00,174.96,175.17,174.94,175.17,34100.0,129.8514,130.0072,129.8365,130.0072,34100.0
2014-08-20 14:55:00,175.18,175.23,175.17,175.22,14200.0,130.0146,130.0517,130.0072,130.0443,14200.0
2014-08-20 15:00:00,175.21,175.32,175.21,175.31,14000.0,130.0369,130.1185,130.0369,130.1111,14000.0
2014-08-20 15:05:00,175.29,175.4,175.28,175.38,11500.0,130.0963,130.1779,130.0889,130.1631,11500.0
2014-08-20 15:10:00,175.39,175.44,175.27,175.32,14600.0,130.1705,130.2076,130.0814,130.1185,14600.0
2014-08-20 15:15:00,175.31,175.44,175.21,175.44,30400.0,130.1111,130.2076,130.0369,130.2076,30400.0
2014-08-20 15:20:00,175.42,175.47,175.33,175.38,27700.0,130.1928,130.2299,130.126,130.1631,27700.0
2014-08-20 15:25:00,175.38,175.45,175.35,175.36,22600.0,130.1631,130.215,130.1408,130.1482,22600.0
2014-08-20 15:30:00,175.36,175.41,175.34,175.41,20400.0,130.1482,130.1853,130.1334,130.1853,20400.0
2014-08-20 15:35:00,175.39,175.39,175.3,175.3,13300.0,130.1705,130.1705,130.1037,130.1037,13300.0
2014-08-20 15:40:00,175.29,175.38,175.26,175.26,21800.0,130.0963,130.1631,130.074,130.074,21800.0
2014-08-20 15:45:00,175.27,175.32,175.24,175.32,24600.0,130.0814,130.1185,130.0592,130.1185,24600.0
2014-08-20 15:50:00,175.3,175.38,175.29,175.33,38000.0,130.1037,130.1631,130.0963,130.126,38000.0
2014-08-20 15:55:00,175.34,175.37,175.27,175.31,70300.0,130.1334,130.1556,130.0814,130.1111,70300.0
2014-08-21 09:30:00,174.92,174.99,174.18,174.37,56300.0,129.8217,129.8736,129.2725,129.4135,56300.0
2014-08-21 09:35:00,174.38,174.88,174.32,174.75,20000.0,129.4209,129.792,129.3764,129.6955,20000.0
2014-08-21 09:40:00,174.75,174.83,174.62,174.62,8300.0,129.6955,129.7549,129.599,129.599,8300.0
2014-08-21 09:45:00,174.57,174.91,174.52,174.9,11700.0,129.5619,129.8142,129.5248,129.8068,11700.0
2014-08-21 09:50:00,174.84,175.01,174.81,175.0,9200.0,129.7623,129.8885,129.74,129.881,9200.0
2014-08-21 09:55:00,174.97,175.03,174.93,175.0,9600.0,129.8588,129.9033,129.8291,129.881,9600.0
2014-08-21 10:00:00,175.06,175.07,174.78,174.83,10600.0,129.9256,129.933,129.7178,129.7549,10600.0
2014-08-21 10:05:00,174.75,174.81,174.61,174.65,11500.0,129.6955,129.74,129.5916,129.6213,11500.0
2014-08-21 10:10:00,174.64,174.72,174.57,174.65,11900.0,129.6139,129.6732,129.5619,129.6213,11900.0
2014-08-21 10:15:00,174.64,174.74,174.59,174.71,6500.0,129.6139,129.6881,129.5767,129.6658,6500.0
2014-08-21 10:20:00,174.7,174.77,174.62,174.72,12200.0,129.6584,129.7103,129.599,129.6732,12200.0
2014-08-21 10:25:00,174.73,174.75,174.61,174.61,8600.0,129.6807,129.6955,129.5916,129.5916,8600.0
2014-08-21 10:30:00,174.6,174.73,174.55,174.72,5200.0,129.5842,129.6807,129.5471,129.6732,5200.0
2014-08-21 10:35:00,174.74,175.0,174.71,174.97,12200.0,129.6881,129.881,129.6658,129.8588,12200.0
2014-08-21 10:40:00,174.97,175.0,174.86,174.86,7300.0,129.8588,129.881,129.7771,129.7771,7300.0
2014-08-21 10:45:00,174.86,174.87,174.69,174.73,13200.0,129.7771,129.7846,129.651,129.6807,13200.0
2014-08-21 10:50:00,174.75,174.89,174.75,174.86,10100.0,129.6955,129.7994,129.6955,129.7771,10100.0
2014-08-21 10:55:00,174.89,175.05,174.89,175.01,3800.0,129.7994,129.9182,129.7994,129.8885,3800.0
2014-08-21 11:00:00,175.0,175.19,174.99,175.19,10100.0,129.881,130.0221,129.8736,130.0221,10100.0
2014-08-21 11:05:00,175.18,175.23,175.13,175.2,13900.0,130.0146,130.0517,129.9775,130.0295,13900.0
2014-08-21 11:10:00,175.22,175.31,175.22,175.26,5600.0,130.0443,130.1111,130.0443,130.074,5600.0
2014-08-21 11:15:00,175.26,175.39,175.24,175.35,7900.0,130.074,130.1705,130.0592,130.1408,7900.0
2014-08-21 11:20:00,175.34,175.49,175.34,175.49,5600.0,130.1334,130.2447,130.1334,130.2447,5600.0
2014-08-21 11:25:00,175.48,175.49,175.42,175.43,4300.0,130.2373,130.2447,130.1928,130.2002,4300.0
2014-08-21 11:30:00,175.41,175.44,175.36,175.44,6500.0,130.1853,130.2076,130.1482,130.2076,6500.0
2014-08-21 11:35:00,175.4,175.45,175.33,175.33,11700.0,130.1779,130.215,130.126,130.126,11700.0
2014-08-21 11:40:00,175.33,175.35,175.24,175.25,5900.0,130.126,130.1408,130.0592,130.0666,5900.0
2014-08-21 11:45:00,175.18,175.22,175.13,175.13,5500.0,130.0146,130.0443,129.9775,129.9775,5500.0
2014-08-21 11:50:00,175.09,175.13,175.06,175.13,4100.0,129.9478,129.9775,129.9256,129.9775,4100.0
2014-08-21 11:55:00,175.13,175.19,175.12,175.15,4600.0,129.9775,130.0221,129.9701,129.9924,4600.0
2014-08-21 12:00:00,175.14,175.19,174.98,174.98,11900.0,129.9849,130.0221,129.8662,129.8662,11900.0
2014-08-21 12:05:00,174.95,174.95,174.77,174.8,7500.0,129.8439,129.8439,129.7103,129.7326,7500.0
2014-08-21 12:10:00,174.78,174.83,174.74,174.8,14900.0,129.7178,129.7549,129.6881,129.7326,14900.0
2014-08-21 12:15:00,174.79,174.88,174.76,174.76,8000.0,129.7252,129.792,129.7029,129.7029,8000.0
2014-08-21 12:20:00,174.74,174.75,174.47,174.48,11600.0,129.6881,129.6955,129.4877,129.4951,11600.0
2014-08-21 12:25:00,174.49,174.58,174.47,174.54,6100.0,129.5025,129.5693,129.4877,129.5396,6100.0
2014-08-21 12:30:00,174.56,174.62,174.51,174.52,6400.0,129.5545,129.599,129.5174,129.5248,6400.0
2014-08-21 12:35:00,174.51,174.62,174.51,174.6,5000.0,129.5174,129.599,129.5174,129.5842,5000.0
2014-08-21 12:40:00,174.61,174.66,174.58,174.58,5000.0,129.5916,129.6287,129.5693,129.5693,5000.0
2014-08-21 12:45:00,174.57,174.67,174.55,174.64,6000.0,129.5619,129.6361,129.5471,129.6139,6000.0
2014-08-21 12:50:00,174.62,174.66,174.61,174.61,3300.0,129.599,129.6287,129.5916,129.5916,3300.0
2014-08-21 12:55:00,174.66,174.71,174.64,174.68,5000.0,129.6287,129.6658,129.6139,129.6435,5000.0
2014-08-21 13:00:00,174.7,174.7,174.6,174.6,5200.0,129.6584,129.6584,129.5842,129.5842,5200.0
2014-08-21 13:05:00,174.61,174.65,174.58,174.59,6200.0,129.5916,129.6213,129.5693,129.5767,6200.0
2014-08-21 13:10:00,174.6,174.68,174.54,174.67,6800.0,129.5842,129.6435,129.5396,129.6361,6800.0
2014-08-21 13:15:00,174.68,174.8,174.64,174.78,6600.0,129.6435,129.7326,129.6139,129.7178,6600.0
2014-08-21 13:20:00,174.73,174.84,174.72,174.81,6000.0,129.6807,129.7623,129.6732,129.74,6000.0
2014-08-21 13:25:00,174.83,174.83,174.76,174.76,2800.0,129.7549,129.7549,129.7029,129.7029,2800.0
2014-08-21 13:30:00,174.75,174.78,174.67,174.68,3900.0,129.6955,129.7178,129.6361,129.6435,3900.0
2014-08-21 13:35:00,174.71,174.82,174.7,174.81,5900.0,129.6658,129.7474,129.6584,129.74,5900.0
2014-08-21 13:40:00,174.78,174.79,174.71,174.75,3500.0,129.7178,129.7252,129.6658,129.6955,3500.0
2014-08-21 13:45:00,174.76,174.76,174.67,174.69,4500.0,129.7029,129.7029,129.6361,129.651,4500.0
2014-08-21 13:50:00,174.67,174.67,174.61,174.61,4600.0,129.6361,129.6361,129.5916,129.5916,4600.0
2014-08-21 13:55:00,174.6,174.73,174.57,174.68,13000.0,129.5842,129.6807,129.5619,129.6435,13000.0
2014-08-21 14:00:00,174.68,174.68,174.6,174.63,5900.0,129.6435,129.6435,129.5842,129.6064,5900.0
2014-08-21 14:05:00,174.61,174.7,174.61,174.67,4000.0,129.5916,129.6584,129.5916,129.6361,4000.0
2014-08-21 14:10:00,174.69,174.77,174.68,174.76,5000.0,129.651,129.7103,129.6435,129.7029,5000.0
2014-08-21 14:15:00,174.73,174.86,174.72,174.84,5200.0,129.6807,129.7771,129.6732,129.7623,5200.0
2014-08-21 14:20:00,174.83,174.93,174.83,174.89,4700.0,129.7549,129.8291,129.7549,129.7994,4700.0
2014-08-21 14:25:00,174.91,174.93,174.86,174.86,8900.0,129.8142,129.8291,129.7771,129.7771,8900.0
2014-08-21 14:30:00,174.87,174.87,174.77,174.85,4500.0,129.7846,129.7846,129.7103,129.7697,4500.0
2014-08-21 14:35:00,174.86,174.93,174.85,174.93,5600.0,129.7771,129.8291,129.7697,129.8291,5600.0
2014-08-21 14:40:00,174.93,174.94,174.87,174.9,3700.0,129.8291,129.8365,129.7846,129.8068,3700.0
2014-08-21 14:45:00,174.91,174.93,174.87,174.93,6100.0,129.8142,129.8291,129.7846,129.8291,6100.0
2014-08-21 14:50:00,174.98,175.07,174.97,175.03,8200.0,129.8662,129.933,129.8588,129.9033,8200.0
2014-08-21 14:55:00,175.04,175.12,175.04,175.1,10700.0,129.9107,129.9701,129.9107,129.9553,10700.0
2014-08-21 15:00:00,175.09,175.12,174.95,174.96,10200.0,129.9478,129.9701,129.8439,129.8514,10200.0
2014-08-21 15:05:00,174.94,175.05,174.88,175.04,7100.0,129.8365,129.9182,129.792,129.9107,7100.0
2014-08-21 15:10:00,175.02,175.14,175.01,175.1,9200.0,129.8959,129.9849,129.8885,129.9553,9200.0
2014-08-21 15:15:00,175.07,175.11,174.99,175.0,11100.0,129.933,129.9627,129.8736,129.881,11100.0
2014-08-21 15:20:00,175.02,175.08,174.99,175.03,11400.0,129.8959,129.9404,129.8736,129.9033,11400.0
2014-08-21 15:25:00,175.0,175.05,174.94,175.01,7000.0,129.881,129.9182,129.8365,129.8885,7000.0
2014-08-21 15:30:00,175.02,175.11,174.99,174.99,11500.0,129.8959,129.9627,129.8736,129.8736,11500.0
2014-08-21 15:35:00,175.01,175.03,174.99,175.02,11000.0,129.8885,129.9033,129.8736,129.8959,11000.0
2014-08-21 15:40:00,175.03,175.12,175.03,175.09,12900.0,129.9033,129.9701,129.9033,129.9478,12900.0
2014-08-21 15:45:00,175.09,175.1,175.01,175.06,25300.0,129.9478,129.9553,129.8885,129.9256,25300.0
2014-08-21 15:50:00,175.06,175.09,174.94,175.06,15500.0,129.9256,129.9478,129.8365,129.9256,15500.0
2014-08-21 15:55:00,175.06,175.13,174.95,175.1,74900.0,129.9256,129.9775,129.8439,129.9553,74900.0
2014-08-22 09:30:00,174.71,174.98,174.5,174.5,39000.0,129.6658,129.8662,129.51,129.51,39000.0
2014-08-22 09:35:00,174.56,175.01,174.36,175.01,6700.0,129.5545,129.8885,129.406,129.8885,6700.0
2014-08-22 09:40:00,175.06,175.1,174.86,175.05,13800.0,129.9256,129.9553,129.7771,129.9182,13800.0
2014-08-22 09:45:00,175.0,175.16,174.93,175.13,6300.0,129.881,129.9998,129.8291,129.9775,6300.0
2014-08-22 09:50:00,175.18,175.36,175.12,175.27,3500.0,130.0146,130.1482,129.9701,130.0814,3500.0
2014-08-22 09:55:00,175.26,175.96,175.26,175.95,16400.0,130.074,130.5935,130.074,130.5861,16400.0
2014-08-22 10:00:00,175.96,176.13,175.73,175.74,33500.0,130.5935,130.7197,130.4228,130.4303,33500.0
2014-08-22 10:05:00,175.79,176.1,175.79,175.97,11700.0,130.4674,130.6974,130.4674,130.601,11700.0
2014-08-22 10:10:00,175.94,175.94,175.59,175.65,10100.0,130.5787,130.5787,130.3189,130.3635,10100.0
2014-08-22 10:15:00,175.6,175.6,175.33,175.34,6200.0,130.3263,130.3263,130.126,130.1334,6200.0
2014-08-22 10:20:00,175.38,175.39,175.06,175.29,10300.0,130.1631,130.1705,129.9256,130.0963,10300.0
2014-08-22 10:25:00,175.33,175.37,175.28,175.37,4900.0,130.126,130.1556,130.0889,130.1556,4900.0
2014-08-22 10:30:00,175.46,175.64,175.44,175.62,3000.0,130.2224,130.356,130.2076,130.3412,3000.0
2014-08-22 10:35:00,175.56,175.57,175.27,175.32,4100.0,130.2967,130.3041,130.0814,130.1185,4100.0
2014-08-22 10:40:00,175.34,175.4,175.24,175.4,4500.0,130.1334,130.1779,130.0592,130.1779,4500.0
2014-08-22 10:45:00,175.39,175.46,175.33,175.37,4000.0,130.1705,130.2224,130.126,130.1556,4000.0
2014-08-22 10:50:00,175.43,175.46,175.35,175.36,4000.0,130.2002,130.2224,130.1408,130.1482,4000.0
2014-08-22 10:55:00,175.36,175.38,175.09,175.12,6700.0,130.1482,130.1631,129.9478,129.9701,6700.0
2014-08-22 11:00:00,175.03,175.08,174.76,174.89,4900.0,129.9033,129.9404,129.7029,129.7994,4900.0
2014-08-22 11:05:00,174.89,175.05,174.73,175.05,4800.0,129.7994,129.9182,129.6807,129.9182,4800.0
2014-08-22 11:10:00,175.07,175.07,174.94,175.06,3400.0,129.933,129.933,129.8365,129.9256,3400.0
2014-08-22 11:15:00,175.05,175.09,175.0,175.09,1900.0,129.9182,129.9478,129.881,129.9478,1900.0
2014-08-22 11:20:00,175.07,175.07,174.89,174.94,6000.0,129.933,129.933,129.7994,129.8365,6000.0
2014-08-22 11:25:00,175.0,175.16,174.97,175.09,3700.0,129.881,129.9998,129.8588,129.9478,3700.0
2014-08-22 11:30:00,175.14,175.14,175.11,175.13,1600.0,129.9849,129.9849,129.9627,129.9775,1600.0
2014-08-22 11:35:00,175.13,175.13,175.0,175.0,2200.0,129.9775,129.9775,129.881,129.881,2200.0
2014-08-22 11:40:00,175.0,175.03,174.92,174.95,5700.0,129.881,129.9033,129.8217,129.8439,5700.0
2014-08-22 11:45:00,174.95,174.96,174.93,174.94,3700.0,129.8439,129.8514,129.8291,129.8365,3700.0
2014-08-22 11:50:00,174.94,175.02,174.94,175.02,4200.0,129.8365,129.8959,129.8365,129.8959,4200.0
2014-08-22 11:55:00,175.02,175.14,175.02,175.04,7300.0,129.8959,129.9849,129.8959,129.9107,7300.0
2014-08-22 12:00:00,175.01,175.19,175.01,175.05,6200.0,129.8885,130.0221,129.8885,129.9182,6200.0
2014-08-22 12:05:00,174.95,175.05,174.92,175.05,3800.0,129.8439,129.9182,129.8217,129.9182,3800.0
2014-08-22 12:10:00,175.09,175.11,175.05,175.11,3700.0,129.9478,129.9627,129.9182,129.9627,3700.0
2014-08-22 12:15:00,175.09,175.21,175.08,175.21,3800.0,129.9478,130.0369,129.9404,130.0369,3800.0
2014-08-22 12:20:00,175.18,175.35,175.18,175.35,3200.0,130.0146,130.1408,130.0146,130.1408,3200.0
2014-08-22 12:25:00,175.38,175.42,175.38,175.42,3500.0,130.1631,130.1928,130.1631,130.1928,3500.0
2014-08-22 12:30:00,175.44,175.48,175.38,175.43,4000.0,130.2076,130.2373,130.1631,130.2002,4000.0
2014-08-22 12:35:00,175.38,175.38,175.29,175.29,4000.0,130.1631,130.1631,130.0963,130.0963,4000.0
2014-08-22 12:40:00,175.29,175.38,175.26,175.38,2100.0,130.0963,130.1631,130.074,130.1631,2100.0
2014-08-22 12:45:00,175.42,175.42,175.33,175.36,4500.0,130.1928,130.1928,130.126,130.1482,4500.0
2014-08-22 12:50:00,175.36,175.37,175.29,175.35,2700.0,130.1482,130.1556,130.0963,130.1408,2700.0
2014-08-22 12:55:00,175.31,175.32,175.23,175.23,1200.0,130.1111,130.1185,130.0517,130.0517,1200.0
2014-08-22 13:00:00,175.25,175.3,175.21,175.29,3100.0,130.0666,130.1037,130.0369,130.0963,3100.0
2014-08-22 13:05:00,175.29,175.29,175.23,175.25,2400.0,130.0963,130.0963,130.0517,130.0666,2400.0
2014-08-22 13:10:00,175.25,175.3,175.22,175.28,2600.0,130.0666,130.1037,130.0443,130.0889,2600.0
2014-08-22 13:15:00,175.31,175.33,175.29,175.3,2000.0,130.1111,130.126,130.0963,130.1037,2000.0
2014-08-22 13:20:00,175.32,175.32,175.28,175.28,3100.0,130.1185,130.1185,130.0889,130.0889,3100.0
2014-08-22 13:25:00,175.26,175.4,175.26,175.39,3500.0,130.074,130.1779,130.074,130.1705,3500.0
2014-08-22 13:30:00,175.38,175.49,175.38,175.48,1800.0,130.1631,130.2447,130.1631,130.2373,1800.0
2014-08-22 13:35:00,175.43,175.47,175.41,175.47,5200.0,130.2002,130.2299,130.1853,130.2299,5200.0
2014-08-22 13:40:00,175.48,175.5,175.45,175.45,4000.0,130.2373,130.2521,130.215,130.215,4000.0
2014-08-22 13:45:00,175.47,175.49,175.45,175.47,2600.0,130.2299,130.2447,130.215,130.2299,2600.0
2014-08-22 13:50:00,175.47,175.47,175.42,175.42,4500.0,130.2299,130.2299,130.1928,130.1928,4500.0
2014-08-22 13:55:00,175.46,175.46,175.26,175.3,5400.0,130.2224,130.2224,130.074,130.1037,5400.0
2014-08-22 14:00:00,175.32,175.32,175.24,175.31,4100.0,130.1185,130.1185,130.0592,130.1111,4100.0
2014-08-22 14:05:00,175.31,175.32,175.23,175.24,4700.0,130.1111,130.1185,130.0517,130.0592,4700.0
2014-08-22 14:10:00,175.26,175.38,175.12,175.38,26400.0,130.074,130.1631,129.9701,130.1631,26400.0
2014-08-22 14:15:00,175.38,175.38,175.16,175.16,10600.0,130.1631,130.1631,129.9998,129.9998,10600.0
2014-08-22 14:20:00,175.15,175.19,175.12,175.12,4100.0,129.9924,130.0221,129.9701,129.9701,4100.0
2014-08-22 14:25:00,175.15,175.26,175.15,175.24,4700.0,129.9924,130.074,129.9924,130.0592,4700.0
2014-08-22 14:30:00,175.17,175.21,175.05,175.18,10300.0,130.0072,130.0369,129.9182,130.0146,10300.0
2014-08-22 14:35:00,175.13,175.17,175.02,175.1,8200.0,129.9775,130.0072,129.8959,129.9553,8200.0
2014-08-22 14:40:00,175.08,175.28,175.04,175.28,5500.0,129.9404,130.0889,129.9107,130.0889,5500.0
2014-08-22 14:45:00,175.28,175.28,175.19,175.21,4200.0,130.0889,130.0889,130.0221,130.0369,4200.0
2014-08-22 14:50:00,175.22,175.43,175.22,175.38,5200.0,130.0443,130.2002,130.0443,130.1631,5200.0
2014-08-22 14:55:00,175.36,175.4,175.27,175.34,8900.0,130.1482,130.1779,130.0814,130.1334,8900.0
2014-08-22 15:00:00,175.33,175.49,175.33,175.49,7800.0,130.126,130.2447,130.126,130.2447,7800.0
2014-08-22 15:05:00,175.49,175.77,175.46,175.71,9700.0,130.2447,130.4525,130.2224,130.408,9700.0
2014-08-22 15:10:00,175.71,175.8,175.71,175.77,5900.0,130.408,130.4748,130.408,130.4525,5900.0
2014-08-22 15:15:00,175.77,175.77,175.69,175.71,4800.0,130.4525,130.4525,130.3931,130.408,4800.0
2014-08-22 15:20:00,175.69,175.69,175.53,175.53,3600.0,130.3931,130.3931,130.2744,130.2744,3600.0
2014-08-22 15:25:00,175.52,175.52,175.48,175.49,2500.0,130.267,130.267,130.2373,130.2447,2500.0
2014-08-22 15:30:00,175.47,175.47,175.31,175.38,6100.0,130.2299,130.2299,130.1111,130.1631,6100.0
2014-08-22 15:35:00,175.34,175.36,175.25,175.28,7600.0,130.1334,130.1482,130.0666,130.0889,7600.0
2014-08-22 15:40:00,175.28,175.39,175.21,175.25,12500.0,130.0889,130.1705,130.0369,130.0666,12500.0
2014-08-22 15:45:00,175.21,175.23,175.14,175.19,11500.0,130.0369,130.0517,129.9849,130.0221,11500.0
2014-08-22 15:50:00,175.19,175.26,175.14,175.18,8500.0,130.0221,130.074,129.9849,130.0146,8500.0
2014-08-22 15:55:00,175.17,175.19,175.07,175.13,27400.0,130.0072,130.0221,129.933,129.9775,27400.0
2014-08-25 09:30:00,175.75,176.0,175.59,175.62,29200.0,130.4377,130.6232,130.3189,130.3412,29200.0
2014-08-25 09:35:00,175.57,175.79,175.48,175.72,10200.0,130.3041,130.4674,130.2373,130.4154,10200.0
2014-08-25 09:40:00,175.79,175.79,175.53,175.68,24600.0,130.4674,130.4674,130.2744,130.3857,24600.0
2014-08-25 09:45:00,175.52,175.66,175.43,175.52,11200.0,130.267,130.3709,130.2002,130.267,11200.0
2014-08-25 09:50:00,175.53,175.75,175.53,175.59,4400.0,130.2744,130.4377,130.2744,130.3189,4400.0
2014-08-25 09:55:00,175.56,175.7,175.56,175.7,9500.0,130.2967,130.4006,130.2967,130.4006,9500.0
2014-08-25 10:00:00,175.67,175.78,175.58,175.73,12200.0,130.3783,130.4599,130.3115,130.4228,12200.0
2014-08-25 10:05:00,175.74,175.94,175.74,175.94,8000.0,130.4303,130.5787,130.4303,130.5787,8000.0
2014-08-25 10:10:00,175.94,176.13,175.94,176.09,10000.0,130.5787,130.7197,130.5787,130.69,10000.0
2014-08-25 10:15:00,176.15,176.3,176.1,176.29,6700.0,130.7345,130.8459,130.6974,130.8385,6700.0
2014-08-25 10:20:00,176.29,176.29,176.15,176.18,6800.0,130.8385,130.8385,130.7345,130.7568,6800.0
2014-08-25 10:25:00,176.17,176.22,176.1,176.2,11000.0,130.7494,130.7865,130.6974,130.7717,11000.0
2014-08-25 10:30:00,176.2,176.36,176.2,176.26,9900.0,130.7717,130.8904,130.7717,130.8162,9900.0
2014-08-25 10:35:00,176.22,176.29,176.13,176.28,9700.0,130.7865,130.8385,130.7197,130.831,9700.0
2014-08-25 10:40:00,176.29,176.45,176.23,176.42,9800.0,130.8385,130.9572,130.7939,130.9349,9800.0
2014-08-25 10:45:00,176.44,176.73,176.43,176.6,17700.0,130.9498,131.165,130.9424,131.0685,17700.0
2014-08-25 10:50:00,176.63,176.81,176.63,176.66,9700.0,131.0908,131.2244,131.0908,131.1131,9700.0
2014-08-25 10:55:00,176.7,176.73,176.52,176.58,5100.0,131.1427,131.165,131.0092,131.0537,5100.0
2014-08-25 11:00:00,176.58,176.59,176.47,176.47,5200.0,131.0537,131.0611,130.972,130.972,5200.0
2014-08-25 11:05:00,176.43,176.45,176.37,176.4,3000.0,130.9424,130.9572,130.8978,130.9201,3000.0
2014-08-25 11:10:00,176.38,176.59,176.38,176.53,8600.0,130.9052,131.0611,130.9052,131.0166,8600.0
2014-08-25 11:15:00,176.5,176.61,176.5,176.56,4700.0,130.9943,131.0759,130.9943,131.0388,4700.0
2014-08-25 11:20:00,176.58,176.64,176.58,176.64,2800.0,131.0537,131.0982,131.0537,131.0982,2800.0
2014-08-25 11:25:00,176.65,176.79,176.65,176.77,9100.0,131.1056,131.2095,131.1056,131.1947,9100.0
2014-08-25 11:30:00,176.75,176.81,176.72,176.8,4800.0,131.1799,131.2244,131.1576,131.217,4800.0
2014-08-25 11:35:00,176.81,177.02,176.8,177.02,18300.0,131.2244,131.3802,131.217,131.3802,18300.0
2014-08-25 11:40:00,177.02,177.06,176.99,177.05,10600.0,131.3802,131.4099,131.358,131.4025,10600.0
2014-08-25 11:45:00,177.01,177.07,177.0,177.05,3400.0,131.3728,131.4173,131.3654,131.4025,3400.0
2014-08-25 11:50:00,177.05,177.06,177.0,177.03,4200.0,131.4025,131.4099,131.3654,131.3877,4200.0
2014-08-25 11:55:00,177.01,177.06,176.97,177.01,8700.0,131.3728,131.4099,131.3431,131.3728,8700.0
2014-08-25 12:00:00,177.01,177.01,176.99,177.01,2400.0,131.3728,131.3728,131.358,131.3728,2400.0
2014-08-25 12:05:00,177.01,177.02,176.87,176.87,13900.0,131.3728,131.3802,131.2689,131.2689,13900.0
2014-08-25 12:10:00,176.88,176.9,176.7,176.71,5100.0,131.2763,131.2912,131.1427,131.1502,5100.0
2014-08-25 12:15:00,176.72,176.78,176.7,176.74,3800.0,131.1576,131.2021,131.1427,131.1724,3800.0
2014-08-25 12:20:00,176.76,176.83,176.76,176.83,4000.0,131.1873,131.2392,131.1873,131.2392,4000.0
2014-08-25 12:25:00,176.81,176.81,176.59,176.65,5500.0,131.2244,131.2244,131.0611,131.1056,5500.0
2014-08-25 12:30:00,176.64,176.69,176.64,176.68,4500.0,131.0982,131.1353,131.0982,131.1279,4500.0
2014-08-25 12:35:00,176.68,176.68,176.52,176.55,4700.0,131.1279,131.1279,131.0092,131.0314,4700.0
2014-08-25 12:40:00,176.52,176.61,176.52,176.61,1200.0,131.0092,131.0759,131.0092,131.0759,1200.0
2014-08-25 12:45:00,176.59,176.65,176.59,176.63,3200.0,131.0611,131.1056,131.0611,131.0908,3200.0
2014-08-25 12:50:00,176.71,176.75,176.6,176.6,5200.0,131.1502,131.1799,131.0685,131.0685,5200.0
2014-08-25 12:55:00,176.61,176.63,176.54,176.62,2600.0,131.0759,131.0908,131.024,131.0834,2600.0
2014-08-25 13:00:00,176.61,176.71,176.6,176.63,2100.0,131.0759,131.1502,131.0685,131.0908,2100.0
2014-08-25 13:05:00,176.59,176.62,176.57,176.59,3900.0,131.0611,131.0834,131.0463,131.0611,3900.0
2014-08-25 13:10:00,176.58,176.65,176.56,176.57,5600.0,131.0537,131.1056,131.0388,131.0463,5600.0
2014-08-25 13:15:00,176.59,176.64,176.58,176.61,3300.0,131.0611,131.0982,131.0537,131.0759,3300.0
2014-08-25 13:20:00,176.62,176.72,176.61,176.72,1200.0,131.0834,131.1576,131.0759,131.1576,1200.0
2014-08-25 13:25:00,176.8,176.84,176.8,176.84,400.0,131.217,131.2466,131.217,131.2466,400.0
2014-08-25 13:30:00,176.84,176.84,176.8,176.81,3900.0,131.2466,131.2466,131.217,131.2244,3900.0
2014-08-25 13:35:00,176.82,176.86,176.74,176.76,8400.0,131.2318,131.2615,131.1724,131.1873,8400.0
2014-08-25 13:40:00,176.77,176.82,176.7,176.8,6700.0,131.1947,131.2318,131.1427,131.217,6700.0
2014-08-25 13:45:00,176.78,176.84,176.76,176.8,6100.0,131.2021,131.2466,131.1873,131.217,6100.0
2014-08-25 13:50:00,176.8,176.91,176.8,176.89,8500.0,131.217,131.2986,131.217,131.2838,8500.0
2014-08-25 13:55:00,176.88,176.95,176.84,176.87,9600.0,131.2763,131.3283,131.2466,131.2689,9600.0
2014-08-25 14:00:00,176.87,176.87,176.61,176.61,5400.0,131.2689,131.2689,131.0759,131.0759,5400.0
2014-08-25 14:05:00,176.61,176.61,176.46,176.5,5300.0,131.0759,131.0759,130.9646,130.9943,5300.0
2014-08-25 14:10:00,176.5,176.61,176.49,176.61,3500.0,130.9943,131.0759,130.9869,131.0759,3500.0
2014-08-25 14:15:00,176.65,176.65,176.55,176.57,2500.0,131.1056,131.1056,131.0314,131.0463,2500.0
2014-08-25 14:20:00,176.55,176.55,176.48,176.52,7000.0,131.0314,131.0314,130.9795,131.0092,7000.0
2014-08-25 14:25:00,176.51,176.51,176.35,176.36,6200.0,131.0017,131.0017,130.883,130.8904,6200.0
2014-08-25 14:30:00,176.32,176.35,176.26,176.26,1700.0,130.8607,130.883,130.8162,130.8162,1700.0
2014-08-25 14:35:00,176.26,176.38,176.26,176.36,3400.0,130.8162,130.9052,130.8162,130.8904,3400.0
2014-08-25 14:40:00,176.36,176.49,176.34,176.46,6600.0,130.8904,130.9869,130.8756,130.9646,6600.0
2014-08-25 14:45:00,176.48,176.49,176.43,176.45,13300.0,130.9795,130.9869,130.9424,130.9572,13300.0
2014-08-25 14:50:00,176.46,176.53,176.42,176.51,8200.0,130.9646,131.0166,130.9349,131.0017,8200.0
2014-08-25 14:55:00,176.5,176.6,176.5,176.6,4800.0,130.9943,131.0685,130.9943,131.0685,4800.0
2014-08-25 15:00:00,176.59,176.6,176.54,176.58,6700.0,131.0611,131.0685,131.024,131.0537,6700.0
2014-08-25 15:05:00,176.57,176.57,176.43,176.45,8800.0,131.0463,131.0463,130.9424,130.9572,8800.0
2014-08-25 15:10:00,176.46,176.58,176.45,176.56,5900.0,130.9646,131.0537,130.9572,131.0388,5900.0
2014-08-25 15:15:00,176.55,176.63,176.49,176.59,6500.0,131.0314,131.0908,130.9869,131.0611,6500.0
2014-08-25 15:20:00,176.59,176.65,176.5,176.57,6000.0,131.0611,131.1056,130.9943,131.0463,6000.0
2014-08-25 15:25:00,176.59,176.63,176.56,176.56,6100.0,131.0611,131.0908,131.0388,131.0388,6100.0
2014-08-25 15:30:00,176.56,176.58,176.51,176.57,8300.0,131.0388,131.0537,131.0017,131.0463,8300.0
2014-08-25 15:35:00,176.57,176.71,176.57,176.65,7700.0,131.0463,131.1502,131.0463,131.1056,7700.0
2014-08-25 15:40:00,176.65,176.76,176.65,176.71,10300.0,131.1056,131.1873,131.1056,131.1502,10300.0
2014-08-25 15:45:00,176.69,176.69,176.6,176.63,12100.0,131.1353,131.1353,131.0685,131.0908,12100.0
2014-08-25 15:50:00,176.63,176.63,176.51,176.6,17000.0,131.0908,131.0908,131.0017,131.0685,17000.0
2014-08-25 15:55:00,176.58,176.59,176.49,176.56,30300.0,131.0537,131.0611,130.9869,131.0388,30300.0
2014-08-26 09:30:00,176.97,176.97,176.05,176.68,30400.0,131.3431,131.3431,130.6603,131.1279,30400.0
2014-08-26 09:35:00,176.68,176.74,176.31,176.34,13600.0,131.1279,131.1724,130.8533,130.8756,13600.0
2014-08-26 09:40:00,176.35,176.6,176.2,176.6,13900.0,130.883,131.0685,130.7717,131.0685,13900.0
2014-08-26 09:45:00,176.58,176.67,176.44,176.52,28000.0,131.0537,131.1205,130.9498,131.0092,28000.0
2014-08-26 09:50:00,176.53,176.58,176.46,176.47,9400.0,131.0166,131.0537,130.9646,130.972,9400.0
2014-08-26 09:55:00,176.46,176.59,176.45,176.56,8900.0,130.9646,131.0611,130.9572,131.0388,8900.0
2014-08-26 10:00:00,176.57,176.73,176.41,176.53,18100.0,131.0463,131.165,130.9275,131.0166,18100.0
2014-08-26 10:05:00,176.55,176.55,176.42,176.43,9400.0,131.0314,131.0314,130.9349,130.9424,9400.0
2014-08-26 10:10:00,176.46,176.67,176.46,176.61,5900.0,130.9646,131.1205,130.9646,131.0759,5900.0
2014-08-26 10:15:00,176.56,176.69,176.53,176.63,8500.0,131.0388,131.1353,131.0166,131.0908,8500.0
2014-08-26 10:20:00,176.63,176.66,176.5,176.5,4400.0,131.0908,131.1131,130.9943,130.9943,4400.0
2014-08-26 10:25:00,176.51,176.58,176.49,176.5,6400.0,131.0017,131.0537,130.9869,130.9943,6400.0
2014-08-26 10:30:00,176.49,176.58,176.49,176.54,6300.0,130.9869,131.0537,130.9869,131.024,6300.0
2014-08-26 10:35:00,176.54,176.61,176.52,176.56,6400.0,131.024,131.0759,131.0092,131.0388,6400.0
2014-08-26 10:40:00,176.62,176.71,176.62,176.69,6400.0,131.0834,131.1502,131.0834,131.1353,6400.0
2014-08-26 10:45:00,176.7,176.81,176.7,176.78,11400.0,131.1427,131.2244,131.1427,131.2021,11400.0
2014-08-26 10:50:00,176.77,176.78,176.61,176.64,11200.0,131.1947,131.2021,131.0759,131.0982,11200.0
2014-08-26 10:55:00,176.65,176.69,176.65,176.66,2100.0,131.1056,131.1353,131.1056,131.1131,2100.0
2014-08-26 11:00:00,176.7,176.77,176.68,176.75,9600.0,131.1427,131.1947,131.1279,131.1799,9600.0
2014-08-26 11:05:00,176.76,176.78,176.72,176.75,12300.0,131.1873,131.2021,131.1576,131.1799,12300.0
2014-08-26 11:10:00,176.78,176.83,176.77,176.77,5500.0,131.2021,131.2392,131.1947,131.1947,5500.0
2014-08-26 11:15:00,176.8,176.81,176.72,176.74,6900.0,131.217,131.2244,131.1576,131.1724,6900.0
2014-08-26 11:20:00,176.76,176.77,176.71,176.72,8900.0,131.1873,131.1947,131.1502,131.1576,8900.0
2014-08-26 11:25:00,176.78,176.87,176.76,176.85,2400.0,131.2021,131.2689,131.1873,131.2541,2400.0
2014-08-26 11:30:00,176.84,176.89,176.84,176.89,2900.0,131.2466,131.2838,131.2466,131.2838,2900.0
2014-08-26 11:35:00,176.89,176.91,176.82,176.85,4500.0,131.2838,131.2986,131.2318,131.2541,4500.0
2014-08-26 11:40:00,176.84,176.88,176.77,176.77,4600.0,131.2466,131.2763,131.1947,131.1947,4600.0
2014-08-26 11:45:00,176.79,176.79,176.61,176.61,7700.0,131.2095,131.2095,131.0759,131.0759,7700.0
2014-08-26 11:50:00,176.64,176.64,176.59,176.61,8000.0,131.0982,131.0982,131.0611,131.0759,8000.0
2014-08-26 11:55:00,176.61,176.61,176.41,176.43,4500.0,131.0759,131.0759,130.9275,130.9424,4500.0
2014-08-26 12:00:00,176.41,176.42,176.32,176.35,4900.0,130.9275,130.9349,130.8607,130.883,4900.0
2014-08-26 12:05:00,176.38,176.46,176.38,176.38,3000.0,130.9052,130.9646,130.9052,130.9052,3000.0
2014-08-26 12:10:00,176.4,176.4,176.26,176.3,3100.0,130.9201,130.9201,130.8162,130.8459,3100.0
2014-08-26 12:15:00,176.29,176.3,176.2,176.29,12000.0,130.8385,130.8459,130.7717,130.8385,12000.0
2014-08-26 12:20:00,176.29,176.39,176.29,176.31,2600.0,130.8385,130.9127,130.8385,130.8533,2600.0
2014-08-26 12:25:00,176.33,176.36,176.24,176.29,5000.0,130.8681,130.8904,130.8013,130.8385,5000.0
2014-08-26 12:30:00,176.25,176.46,176.2,176.39,17700.0,130.8088,130.9646,130.7717,130.9127,17700.0
2014-08-26 12:35:00,176.41,176.41,176.35,176.4,1300.0,130.9275,130.9275,130.883,130.9201,1300.0
2014-08-26 12:40:00,176.39,176.39,176.28,176.3,2000.0,130.9127,130.9127,130.831,130.8459,2000.0
2014-08-26 12:45:00,176.34,176.34,176.22,176.25,4700.0,130.8756,130.8756,130.7865,130.8088,4700.0
2014-08-26 12:50:00,176.27,176.27,176.23,176.25,3800.0,130.8236,130.8236,130.7939,130.8088,3800.0
2014-08-26 12:55:00,176.25,176.26,176.21,176.21,5600.0,130.8088,130.8162,130.7791,130.7791,5600.0
2014-08-26 13:00:00,176.22,176.25,176.21,176.21,1400.0,130.7865,130.8088,130.7791,130.7791,1400.0
2014-08-26 13:05:00,176.21,176.24,176.04,176.05,7600.0,130.7791,130.8013,130.6529,130.6603,7600.0
2014-08-26 13:10:00,176.06,176.18,176.06,176.18,1900.0,130.6677,130.7568,130.6677,130.7568,1900.0
2014-08-26 13:15:00,176.19,176.24,176.18,176.22,3300.0,130.7642,130.8013,130.7568,130.7865,3300.0
2014-08-26 13:20:00,176.22,176.32,176.21,176.31,4400.0,130.7865,130.8607,130.7791,130.8533,4400.0
2014-08-26 13:25:00,176.3,176.36,176.29,176.35,2400.0,130.8459,130.8904,130.8385,130.883,2400.0
2014-08-26 13:30:00,176.35,176.44,176.35,176.36,4100.0,130.883,130.9498,130.883,130.8904,4100.0
2014-08-26 13:35:00,176.37,176.52,176.27,176.5,16200.0,130.8978,131.0092,130.8236,130.9943,16200.0
2014-08-26 13:40:00,176.5,176.58,176.4,176.58,5000.0,130.9943,131.0537,130.9201,131.0537,5000.0
2014-08-26 13:45:00,176.56,176.68,176.54,176.65,21000.0,131.0388,131.1279,131.024,131.1056,21000.0
2014-08-26 13:50:00,176.67,176.82,176.65,176.74,46800.0,131.1205,131.2318,131.1056,131.1724,46800.0
2014-08-26 13:55:00,176.78,176.81,176.73,176.75,7100.0,131.2021,131.2244,131.165,131.1799,7100.0
2014-08-26 14:00:00,176.75,176.8,176.73,176.8,4900.0,131.1799,131.217,131.165,131.217,4900.0
2014-08-26 14:05:00,176.79,176.96,176.78,176.85,11600.0,131.2095,131.3357,131.2021,131.2541,11600.0
2014-08-26 14:10:00,176.83,176.93,176.8,176.9,6100.0,131.2392,131.3134,131.217,131.2912,6100.0
2014-08-26 14:15:00,176.89,176.99,176.87,176.98,5600.0,131.2838,131.358,131.2689,131.3506,5600.0
2014-08-26 14:20:00,176.99,177.01,176.78,176.79,7900.0,131.358,131.3728,131.2021,131.2095,7900.0
2014-08-26 14:25:00,176.78,176.86,176.74,176.84,18400.0,131.2021,131.2615,131.1724,131.2466,18400.0
2014-08-26 14:30:00,176.86,176.86,176.71,176.76,6900.0,131.2615,131.2615,131.1502,131.1873,6900.0
2014-08-26 14:35:00,176.75,176.89,176.74,176.76,23900.0,131.1799,131.2838,131.1724,131.1873,23900.0
2014-08-26 14:40:00,176.8,176.88,176.76,176.85,8200.0,131.217,131.2763,131.1873,131.2541,8200.0
2014-08-26 14:45:00,176.85,176.85,176.78,176.8,2900.0,131.2541,131.2541,131.2021,131.217,2900.0
2014-08-26 14:50:00,176.8,176.81,176.75,176.8,9400.0,131.217,131.2244,131.1799,131.217,9400.0
2014-08-26 14:55:00,176.78,176.8,176.69,176.7,19400.0,131.2021,131.217,131.1353,131.1427,19400.0
2014-08-26 15:00:00,176.71,176.78,176.71,176.75,20400.0,131.1502,131.2021,131.1502,131.1799,20400.0
2014-08-26 15:05:00,176.75,176.75,176.7,176.71,14200.0,131.1799,131.1799,131.1427,131.1502,14200.0
2014-08-26 15:10:00,176.71,176.76,176.7,176.75,23100.0,131.1502,131.1873,131.1427,131.1799,23100.0
2014-08-26 15:15:00,176.75,176.81,176.7,176.7,35200.0,131.1799,131.2244,131.1427,131.1427,35200.0
2014-08-26 15:20:00,176.73,176.75,176.57,176.62,15500.0,131.165,131.1799,131.0463,131.0834,15500.0
2014-08-26 15:25:00,176.62,176.62,176.46,176.52,11400.0,131.0834,131.0834,130.9646,131.0092,11400.0
2014-08-26 15:30:00,176.51,176.59,176.51,176.59,6800.0,131.0017,131.0611,131.0017,131.0611,6800.0
2014-08-26 15:35:00,176.57,176.66,176.56,176.56,7700.0,131.0463,131.1131,131.0388,131.0388,7700.0
2014-08-26 15:40:00,176.55,176.64,176.54,176.59,11800.0,131.0314,131.0982,131.024,131.0611,11800.0
2014-08-26 15:45:00,176.6,176.67,176.59,176.65,11200.0,131.0685,131.1205,131.0611,131.1056,11200.0
2014-08-26 15:50:00,176.66,176.69,176.57,176.66,13500.0,131.1131,131.1353,131.0463,131.1131,13500.0
2014-08-26 15:55:00,176.66,176.7,176.56,176.62,15500.0,131.1131,131.1427,131.0388,131.0834,15500.0
2014-08-27 09:30:00,176.99,177.19,176.87,176.99,19000.0,131.358,131.5064,131.2689,131.358,19000.0
2014-08-27 09:35:00,176.94,177.01,176.58,176.58,10800.0,131.3209,131.3728,131.0537,131.0537,10800.0
2014-08-27 09:40:00,176.56,176.72,176.42,176.66,7900.0,131.0388,131.1576,130.9349,131.1131,7900.0
2014-08-27 09:45:00,176.66,176.72,176.52,176.62,23400.0,131.1131,131.1576,131.0092,131.0834,23400.0
2014-08-27 09:50:00,176.63,176.73,176.6,176.72,7300.0,131.0908,131.165,131.0685,131.1576,7300.0
2014-08-27 09:55:00,176.7,176.83,176.58,176.67,17900.0,131.1427,131.2392,131.0537,131.1205,17900.0
2014-08-27 10:00:00,176.64,176.7,176.53,176.62,10300.0,131.0982,131.1427,131.0166,131.0834,10300.0
2014-08-27 10:05:00,176.62,176.69,176.54,176.58,8400.0,131.0834,131.1353,131.024,131.0537,8400.0
2014-08-27 10:10:00,176.57,176.66,176.52,176.65,14100.0,131.0463,131.1131,131.0092,131.1056,14100.0
2014-08-27 10:15:00,176.62,176.62,176.4,176.51,14900.0,131.0834,131.0834,130.9201,131.0017,14900.0
2014-08-27 10:20:00,176.49,176.65,176.41,176.58,9100.0,130.9869,131.1056,130.9275,131.0537,9100.0
2014-08-27 10:25:00,176.61,176.62,176.49,176.56,13800.0,131.0759,131.0834,130.9869,131.0388,13800.0
2014-08-27 10:30:00,176.57,176.67,176.37,176.37,23800.0,131.0463,131.1205,130.8978,130.8978,23800.0
2014-08-27 10:35:00,176.4,176.4,176.22,176.24,8300.0,130.9201,130.9201,130.7865,130.8013,8300.0
2014-08-27 10:40:00,176.25,176.35,176.25,176.32,6200.0,130.8088,130.883,130.8088,130.8607,6200.0
2014-08-27 10:45:00,176.33,176.43,176.29,176.43,10200.0,130.8681,130.9424,130.8385,130.9424,10200.0
2014-08-27 10:50:00,176.45,176.5,176.4,176.4,10400.0,130.9572,130.9943,130.9201,130.9201,10400.0
2014-08-27 10:55:00,176.39,176.45,176.31,176.41,4600.0,130.9127,130.9572,130.8533,130.9275,4600.0
2014-08-27 11:00:00,176.43,176.47,176.35,176.35,7300.0,130.9424,130.972,130.883,130.883,7300.0
2014-08-27 11:05:00,176.34,176.34,176.21,176.26,8900.0,130.8756,130.8756,130.7791,130.8162,8900.0
2014-08-27 11:10:00,176.26,176.31,176.24,176.31,8900.0,130.8162,130.8533,130.8013,130.8533,8900.0
2014-08-27 11:15:00,176.32,176.35,176.27,176.32,6000.0,130.8607,130.883,130.8236,130.8607,6000.0
2014-08-27 11:20:00,176.33,176.33,176.26,176.29,9000.0,130.8681,130.8681,130.8162,130.8385,9000.0
2014-08-27 11:25:00,176.29,176.3,176.23,176.23,5300.0,130.8385,130.8459,130.7939,130.7939,5300.0
2014-08-27 11:30:00,176.21,176.21,176.1,176.18,11500.0,130.7791,130.7791,130.6974,130.7568,11500.0
2014-08-27 11:35:00,176.17,176.2,176.1,176.1,3900.0,130.7494,130.7717,130.6974,130.6974,3900.0
2014-08-27 11:40:00,176.1,176.1,176.0,176.01,5900.0,130.6974,130.6974,130.6232,130.6306,5900.0
2014-08-27 11:45:00,176.02,176.11,176.02,176.05,5600.0,130.6381,130.7049,130.6381,130.6603,5600.0
2014-08-27 11:50:00,176.06,176.12,176.05,176.12,3000.0,130.6677,130.7123,130.6603,130.7123,3000.0
2014-08-27 11:55:00,176.14,176.19,176.14,176.19,1400.0,130.7271,130.7642,130.7271,130.7642,1400.0
2014-08-27 12:00:00,176.2,176.37,176.2,176.33,12600.0,130.7717,130.8978,130.7717,130.8681,12600.0
2014-08-27 12:05:00,176.32,176.35,176.19,176.19,4000.0,130.8607,130.883,130.7642,130.7642,4000.0
2014-08-27 12:10:00,176.17,176.2,176.17,176.19,4000.0,130.7494,130.7717,130.7494,130.7642,4000.0
2014-08-27 12:15:00,176.2,176.27,176.2,176.23,7600.0,130.7717,130.8236,130.7717,130.7939,7600.0
2014-08-27 12:20:00,176.24,176.37,176.24,176.37,1400.0,130.8013,130.8978,130.8013,130.8978,1400.0
2014-08-27 12:25:00,176.43,176.43,176.38,176.41,1700.0,130.9424,130.9424,130.9052,130.9275,1700.0
2014-08-27 12:30:00,176.4,176.47,176.38,176.47,2200.0,130.9201,130.972,130.9052,130.972,2200.0
2014-08-27 12:35:00,176.46,176.49,176.45,176.47,6400.0,130.9646,130.9869,130.9572,130.972,6400.0
2014-08-27 12:40:00,176.46,176.54,176.45,176.54,6100.0,130.9646,131.024,130.9572,131.024,6100.0
2014-08-27 12:45:00,176.53,176.55,176.47,176.48,7200.0,131.0166,131.0314,130.972,130.9795,7200.0
2014-08-27 12:50:00,176.49,176.49,176.39,176.43,4500.0,130.9869,130.9869,130.9127,130.9424,4500.0
2014-08-27 12:55:00,176.43,176.47,176.38,176.47,2200.0,130.9424,130.972,130.9052,130.972,2200.0
2014-08-27 13:00:00,176.46,176.51,176.46,176.51,1100.0,130.9646,131.0017,130.9646,131.0017,1100.0
2014-08-27 13:05:00,176.51,176.51,176.46,176.51,3700.0,131.0017,131.0017,130.9646,131.0017,3700.0
2014-08-27 13:10:00,176.5,176.5,176.45,176.47,3200.0,130.9943,130.9943,130.9572,130.972,3200.0
2014-08-27 13:15:00,176.47,176.5,176.47,176.5,4700.0,130.972,130.9943,130.972,130.9943,4700.0
2014-08-27 13:20:00,176.48,176.5,176.47,176.5,3400.0,130.9795,130.9943,130.972,130.9943,3400.0
2014-08-27 13:25:00,176.51,176.57,176.51,176.56,2200.0,131.0017,131.0463,131.0017,131.0388,2200.0
2014-08-27 13:30:00,176.56,176.6,176.55,176.59,5400.0,131.0388,131.0685,131.0314,131.0611,5400.0
2014-08-27 13:35:00,176.6,176.6,176.57,176.57,15300.0,131.0685,131.0685,131.0463,131.0463,15300.0
2014-08-27 13:40:00,176.57,176.6,176.57,176.59,5400.0,131.0463,131.0685,131.0463,131.0611,5400.0
2014-08-27 13:45:00,176.6,176.68,176.59,176.68,5600.0,131.0685,131.1279,131.0611,131.1279,5600.0
2014-08-27 13:50:00,176.71,176.75,176.63,176.65,25400.0,131.1502,131.1799,131.0908,131.1056,25400.0
2014-08-27 13:55:00,176.65,176.71,176.63,176.71,26800.0,131.1056,131.1502,131.0908,131.1502,26800.0
2014-08-27 14:00:00,176.71,176.75,176.63,176.63,6200.0,131.1502,131.1799,131.0908,131.0908,6200.0
2014-08-27 14:05:00,176.58,176.68,176.58,176.65,10900.0,131.0537,131.1279,131.0537,131.1056,10900.0
2014-08-27 14:10:00,176.66,176.76,176.66,176.75,9500.0,131.1131,131.1873,131.1131,131.1799,9500.0
2014-08-27 14:15:00,176.75,176.75,176.66,176.67,3900.0,131.1799,131.1799,131.1131,131.1205,3900.0
2014-08-27 14:20:00,176.66,176.67,176.65,176.65,5400.0,131.1131,131.1205,131.1056,131.1056,5400.0
2014-08-27 14:25:00,176.64,176.69,176.59,176.67,7200.0,131.0982,131.1353,131.0611,131.1205,7200.0
2014-08-27 14:30:00,176.68,176.7,176.64,176.68,9600.0,131.1279,131.1427,131.0982,131.1279,9600.0
2014-08-27 14:35:00,176.68,176.75,176.68,176.75,13900.0,131.1279,131.1799,131.1279,131.1799,13900.0
2014-08-27 14:40:00,176.71,176.73,176.59,176.65,7400.0,131.1502,131.165,131.0611,131.1056,7400.0
2014-08-27 14:45:00,176.65,176.65,176.58,176.58,6700.0,131.1056,131.1056,131.0537,131.0537,6700.0
2014-08-27 14:50:00,176.56,176.66,176.55,176.6,4400.0,131.0388,131.1131,131.0314,131.0685,4400.0
2014-08-27 14:55:00,176.59,176.63,176.34,176.34,6800.0,131.0611,131.0908,130.8756,130.8756,6800.0
2014-08-27 15:00:00,176.35,176.38,176.25,176.38,7200.0,130.883,130.9052,130.8088,130.9052,7200.0
2014-08-27 15:05:00,176.35,176.36,176.24,176.34,9100.0,130.883,130.8904,130.8013,130.8756,9100.0
2014-08-27 15:10:00,176.36,176.41,176.36,176.37,6000.0,130.8904,130.9275,130.8904,130.8978,6000.0
2014-08-27 15:15:00,176.38,176.5,176.36,176.49,6600.0,130.9052,130.9943,130.8904,130.9869,6600.0
2014-08-27 15:20:00,176.49,176.57,176.47,176.47,10600.0,130.9869,131.0463,130.972,130.972,10600.0
2014-08-27 15:25:00,176.45,176.57,176.45,176.57,5900.0,130.9572,131.0463,130.9572,131.0463,5900.0
2014-08-27 15:30:00,176.57,176.57,176.39,176.48,22300.0,131.0463,131.0463,130.9127,130.9795,22300.0
2014-08-27 15:35:00,176.47,176.57,176.47,176.51,15300.0,130.972,131.0463,130.972,131.0017,15300.0
2014-08-27 15:40:00,176.52,176.64,176.51,176.58,14600.0,131.0092,131.0982,131.0017,131.0537,14600.0
2014-08-27 15:45:00,176.59,176.6,176.4,176.46,26700.0,131.0611,131.0685,130.9201,130.9646,26700.0
2014-08-27 15:50:00,176.47,176.51,176.43,176.46,19600.0,130.972,131.0017,130.9424,130.9646,19600.0
2014-08-27 15:55:00,176.48,176.55,176.46,176.52,27100.0,130.9795,131.0314,130.9646,131.0092,27100.0
2014-08-28 09:30:00,174.67,175.05,174.2,174.23,35600.0,130.6265,130.9106,130.275,130.2974,35600.0
2014-08-28 09:35:00,174.24,174.52,174.14,174.27,10700.0,130.3049,130.5143,130.2301,130.3273,10700.0
2014-08-28 09:40:00,174.27,174.39,174.18,174.18,14200.0,130.3273,130.4171,130.26,130.26,14200.0
2014-08-28 09:45:00,174.19,174.42,174.09,174.41,8800.0,130.2675,130.4395,130.1927,130.432,8800.0
2014-08-28 09:50:00,174.44,174.48,174.32,174.35,12800.0,130.4544,130.4844,130.3647,130.3871,12800.0
2014-08-28 09:55:00,174.35,174.35,173.95,174.0,57200.0,130.3871,130.3871,130.088,130.1254,57200.0
2014-08-28 10:00:00,174.0,174.04,173.97,174.01,27900.0,130.1254,130.1553,130.103,130.1329,27900.0
2014-08-28 10:05:00,174.01,174.03,173.96,173.98,25200.0,130.1329,130.1478,130.0955,130.1104,25200.0
2014-08-28 10:10:00,174.0,174.08,173.9,173.97,26200.0,130.1254,130.1852,130.0506,130.103,26200.0
2014-08-28 10:15:00,174.01,174.23,173.97,174.16,24200.0,130.1329,130.2974,130.103,130.245,24200.0
2014-08-28 10:20:00,174.22,174.25,174.11,174.17,14000.0,130.2899,130.3124,130.2077,130.2525,14000.0
2014-08-28 10:25:00,174.22,174.31,174.19,174.21,27700.0,130.2899,130.3572,130.2675,130.2824,27700.0
2014-08-28 10:30:00,174.2,174.22,174.13,174.2,21500.0,130.275,130.2899,130.2226,130.275,21500.0
2014-08-28 10:35:00,174.21,174.21,174.14,174.14,6100.0,130.2824,130.2824,130.2301,130.2301,6100.0
2014-08-28 10:40:00,174.13,174.22,174.13,174.22,13000.0,130.2226,130.2899,130.2226,130.2899,13000.0
2014-08-28 10:45:00,174.22,174.26,174.12,174.21,23000.0,130.2899,130.3198,130.2151,130.2824,23000.0
2014-08-28 10:50:00,174.24,174.24,174.2,174.21,6000.0,130.3049,130.3049,130.275,130.2824,6000.0
2014-08-28 10:55:00,174.21,174.23,174.14,174.21,10200.0,130.2824,130.2974,130.2301,130.2824,10200.0
2014-08-28 11:00:00,174.23,174.24,174.14,174.16,10400.0,130.2974,130.3049,130.2301,130.245,10400.0
2014-08-28 11:05:00,174.19,174.19,174.02,174.12,19100.0,130.2675,130.2675,130.1404,130.2151,19100.0
2014-08-28 11:10:00,174.07,174.1,173.77,173.8,30400.0,130.1777,130.2002,129.9534,129.9758,30400.0
2014-08-28 11:15:00,173.82,173.91,173.74,173.74,6200.0,129.9908,130.0581,129.931,129.931,6200.0
2014-08-28 11:20:00,173.82,173.87,173.78,173.82,15200.0,129.9908,130.0282,129.9609,129.9908,15200.0
2014-08-28 11:25:00,173.81,174.04,173.8,174.03,7100.0,129.9833,130.1553,129.9758,130.1478,7100.0
2014-08-28 11:30:00,174.06,174.17,174.06,174.14,9100.0,130.1703,130.2525,130.1703,130.2301,9100.0
2014-08-28 11:35:00,174.12,174.2,174.09,174.2,7800.0,130.2151,130.275,130.1927,130.275,7800.0
2014-08-28 11:40:00,174.2,174.25,174.1,174.11,6600.0,130.275,130.3124,130.2002,130.2077,6600.0
2014-08-28 11:45:00,174.1,174.16,174.01,174.09,6600.0,130.2002,130.245,130.1329,130.1927,6600.0
2014-08-28 11:50:00,174.1,174.22,174.08,174.2,10400.0,130.2002,130.2899,130.1852,130.275,10400.0
2014-08-28 11:55:00,174.19,174.23,174.19,174.2,12200.0,130.2675,130.2974,130.2675,130.275,12200.0
2014-08-28 12:00:00,174.21,174.21,174.16,174.16,7600.0,130.2824,130.2824,130.245,130.245,7600.0
2014-08-28 12:05:00,174.17,174.17,174.09,174.09,3700.0,130.2525,130.2525,130.1927,130.1927,3700.0
2014-08-28 12:10:00,174.09,174.16,174.09,174.12,4600.0,130.1927,130.245,130.1927,130.2151,4600.0
2014-08-28 12:15:00,174.13,174.24,174.13,174.15,11100.0,130.2226,130.3049,130.2226,130.2376,11100.0
2014-08-28 12:20:00,174.17,174.26,174.16,174.26,16600.0,130.2525,130.3198,130.245,130.3198,16600.0
2014-08-28 12:25:00,174.26,174.26,174.18,174.21,16200.0,130.3198,130.3198,130.26,130.2824,16200.0
2014-08-28 12:30:00,174.22,174.24,174.19,174.21,7000.0,130.2899,130.3049,130.2675,130.2824,7000.0
2014-08-28 12:35:00,174.2,174.22,174.18,174.2,5900.0,130.275,130.2899,130.26,130.275,5900.0
2014-08-28 12:40:00,174.19,174.23,174.19,174.22,7200.0,130.2675,130.2974,130.2675,130.2899,7200.0
2014-08-28 12:45:00,174.22,174.24,174.18,174.18,17200.0,130.2899,130.3049,130.26,130.26,17200.0
2014-08-28 12:50:00,174.18,174.22,174.18,174.22,4800.0,130.26,130.2899,130.26,130.2899,4800.0
2014-08-28 12:55:00,174.2,174.22,174.19,174.2,4500.0,130.275,130.2899,130.2675,130.275,4500.0
2014-08-28 13:00:00,174.22,174.22,174.2,174.2,3500.0,130.2899,130.2899,130.275,130.275,3500.0
2014-08-28 13:05:00,174.2,174.22,174.15,174.22,7100.0,130.275,130.2899,130.2376,130.2899,7100.0
2014-08-28 13:10:00,174.23,174.23,174.2,174.22,4000.0,130.2974,130.2974,130.275,130.2899,4000.0
2014-08-28 13:15:00,174.22,174.22,174.19,174.2,4800.0,130.2899,130.2899,130.2675,130.275,4800.0
2014-08-28 13:20:00,174.2,174.22,174.16,174.22,22400.0,130.275,130.2899,130.245,130.2899,22400.0
2014-08-28 13:25:00,174.22,174.22,174.2,174.21,10000.0,130.2899,130.2899,130.275,130.2824,10000.0
2014-08-28 13:30:00,174.22,174.22,174.17,174.18,8400.0,130.2899,130.2899,130.2525,130.26,8400.0
2014-08-28 13:35:00,174.19,174.23,174.19,174.22,6000.0,130.2675,130.2974,130.2675,130.2899,6000.0
2014-08-28 13:40:00,174.22,174.22,174.19,174.21,21100.0,130.2899,130.2899,130.2675,130.2824,21100.0
2014-08-28 13:45:00,174.22,174.23,174.19,174.2,20300.0,130.2899,130.2974,130.2675,130.275,20300.0
2014-08-28 13:50:00,174.2,174.22,174.2,174.21,5500.0,130.275,130.2899,130.275,130.2824,5500.0
2014-08-28 13:55:00,174.21,174.22,174.19,174.22,18500.0,130.2824,130.2899,130.2675,130.2899,18500.0
2014-08-28 14:00:00,174.21,174.22,174.19,174.21,8500.0,130.2824,130.2899,130.2675,130.2824,8500.0
2014-08-28 14:05:00,174.22,174.22,174.2,174.21,8700.0,130.2899,130.2899,130.275,130.2824,8700.0
2014-08-28 14:10:00,174.22,174.22,174.2,174.22,7700.0,130.2899,130.2899,130.275,130.2899,7700.0
2014-08-28 14:15:00,174.21,174.22,174.19,174.2,8300.0,130.2824,130.2899,130.2675,130.275,8300.0
2014-08-28 14:20:00,174.21,174.22,174.18,174.19,8600.0,130.2824,130.2899,130.26,130.2675,8600.0
2014-08-28 14:25:00,174.2,174.21,174.19,174.21,4500.0,130.275,130.2824,130.2675,130.2824,4500.0
2014-08-28 14:30:00,174.2,174.21,174.17,174.2,6900.0,130.275,130.2824,130.2525,130.275,6900.0
2014-08-28 14:35:00,174.2,174.21,174.19,174.19,4100.0,130.275,130.2824,130.2675,130.2675,4100.0
2014-08-28 14:40:00,174.2,174.22,174.19,174.19,6300.0,130.275,130.2899,130.2675,130.2675,6300.0
2014-08-28 14:45:00,174.21,174.21,174.19,174.2,4000.0,130.2824,130.2824,130.2675,130.275,4000.0
2014-08-28 14:50:00,174.2,174.22,174.2,174.22,9700.0,130.275,130.2899,130.275,130.2899,9700.0
2014-08-28 14:55:00,174.21,174.24,174.17,174.22,20200.0,130.2824,130.3049,130.2525,130.2899,20200.0
2014-08-28 15:00:00,174.22,174.23,174.19,174.22,10100.0,130.2899,130.2974,130.2675,130.2899,10100.0
2014-08-28 15:05:00,174.22,174.24,174.2,174.22,23500.0,130.2899,130.3049,130.275,130.2899,23500.0
2014-08-28 15:10:00,174.23,174.54,174.22,174.54,18000.0,130.2974,130.5292,130.2899,130.5292,18000.0
2014-08-28 15:15:00,174.53,174.55,174.45,174.54,14300.0,130.5218,130.5367,130.4619,130.5292,14300.0
2014-08-28 15:20:00,174.55,174.64,174.53,174.55,8200.0,130.5367,130.604,130.5218,130.5367,8200.0
2014-08-28 15:25:00,174.55,174.62,174.49,174.55,13100.0,130.5367,130.5891,130.4918,130.5367,13100.0
2014-08-28 15:30:00,174.53,174.6,174.48,174.54,23200.0,130.5218,130.5741,130.4844,130.5292,23200.0
2014-08-28 15:35:00,174.54,174.6,174.5,174.52,23500.0,130.5292,130.5741,130.4993,130.5143,23500.0
2014-08-28 15:40:00,174.53,174.53,174.47,174.48,15100.0,130.5218,130.5218,130.4769,130.4844,15100.0
2014-08-28 15:45:00,174.47,174.48,174.44,174.46,19000.0,130.4769,130.4844,130.4544,130.4694,19000.0
2014-08-28 15:50:00,174.47,174.48,174.34,174.37,23700.0,130.4769,130.4844,130.3797,130.4021,23700.0
2014-08-28 15:55:00,174.36,174.51,174.09,174.09,121800.0,130.3946,130.5068,130.1927,130.1927,121800.0
2014-08-29 09:30:00,174.76,175.09,174.76,175.09,15800.0,130.6938,130.9405,130.6938,130.9405,15800.0
2014-08-29 09:35:00,174.94,175.08,174.72,174.76,14600.0,130.8284,130.9331,130.6638,130.6938,14600.0
2014-08-29 09:40:00,174.76,174.81,174.46,174.51,25500.0,130.6938,130.7311,130.4694,130.5068,25500.0
2014-08-29 09:45:00,174.52,174.6,174.13,174.24,29900.0,130.5143,130.5741,130.2226,130.3049,29900.0
2014-08-29 09:50:00,174.24,174.38,174.11,174.35,6800.0,130.3049,130.4096,130.2077,130.3871,6800.0
2014-08-29 09:55:00,174.33,174.33,174.16,174.23,12500.0,130.3722,130.3722,130.245,130.2974,12500.0
2014-08-29 10:00:00,174.2,174.3,174.11,174.11,9100.0,130.275,130.3497,130.2077,130.2077,9100.0
2014-08-29 10:05:00,174.1,174.13,173.89,173.95,18600.0,130.2002,130.2226,130.0431,130.088,18600.0
2014-08-29 10:10:00,173.95,174.04,173.85,174.02,8700.0,130.088,130.1553,130.0132,130.1404,8700.0
2014-08-29 10:15:00,174.02,174.05,173.88,173.91,13100.0,130.1404,130.1628,130.0357,130.0581,13100.0
2014-08-29 10:20:00,173.9,173.99,173.75,173.77,11000.0,130.0506,130.1179,129.9384,129.9534,11000.0
2014-08-29 10:25:00,173.85,174.0,173.84,173.88,5200.0,130.0132,130.1254,130.0057,130.0357,5200.0
2014-08-29 10:30:00,173.85,173.89,173.81,173.86,4000.0,130.0132,130.0431,129.9833,130.0207,4000.0
2014-08-29 10:35:00,173.98,174.05,173.94,174.05,3800.0,130.1104,130.1628,130.0805,130.1628,3800.0
2014-08-29 10:40:00,173.98,174.06,173.93,173.98,15700.0,130.1104,130.1703,130.073,130.1104,15700.0
2014-08-29 10:45:00,174.0,174.04,173.97,174.01,5000.0,130.1254,130.1553,130.103,130.1329,5000.0
2014-08-29 10:50:00,174.02,174.06,173.96,173.97,11100.0,130.1404,130.1703,130.0955,130.103,11100.0
2014-08-29 10:55:00,173.98,174.03,173.97,174.01,5300.0,130.1104,130.1478,130.103,130.1329,5300.0
2014-08-29 11:00:00,174.02,174.03,173.97,173.99,7600.0,130.1404,130.1478,130.103,130.1179,7600.0
2014-08-29 11:05:00,174.0,174.03,173.96,174.02,10000.0,130.1254,130.1478,130.0955,130.1404,10000.0
2014-08-29 11:10:00,174.02,174.04,173.98,174.03,12000.0,130.1404,130.1553,130.1104,130.1478,12000.0
2014-08-29 11:15:00,174.06,174.11,173.99,174.02,24200.0,130.1703,130.2077,130.1179,130.1404,24200.0
2014-08-29 11:20:00,174.03,174.05,173.99,174.03,14700.0,130.1478,130.1628,130.1179,130.1478,14700.0
2014-08-29 11:25:00,174.02,174.03,173.97,174.02,8700.0,130.1404,130.1478,130.103,130.1404,8700.0
2014-08-29 11:30:00,174.02,174.04,173.97,174.0,30400.0,130.1404,130.1553,130.103,130.1254,30400.0
2014-08-29 11:35:00,174.02,174.2,174.0,174.05,48200.0,130.1404,130.275,130.1254,130.1628,48200.0
2014-08-29 11:40:00,174.05,174.16,174.0,174.03,23000.0,130.1628,130.245,130.1254,130.1478,23000.0
2014-08-29 11:45:00,174.06,174.09,174.01,174.03,12900.0,130.1703,130.1927,130.1329,130.1478,12900.0
2014-08-29 11:50:00,174.03,174.06,174.01,174.01,8800.0,130.1478,130.1703,130.1329,130.1329,8800.0
2014-08-29 11:55:00,174.01,174.23,174.01,174.23,21400.0,130.1329,130.2974,130.1329,130.2974,21400.0
2014-08-29 12:00:00,174.23,174.35,174.0,174.01,21700.0,130.2974,130.3871,130.1254,130.1329,21700.0
2014-08-29 12:05:00,174.04,174.04,174.0,174.01,5100.0,130.1553,130.1553,130.1254,130.1329,5100.0
2014-08-29 12:10:00,174.02,174.04,174.02,174.02,4700.0,130.1404,130.1553,130.1404,130.1404,4700.0
2014-08-29 12:15:00,174.05,174.05,173.98,174.02,11800.0,130.1628,130.1628,130.1104,130.1404,11800.0
2014-08-29 12:20:00,174.03,174.03,174.0,174.03,4900.0,130.1478,130.1478,130.1254,130.1478,4900.0
2014-08-29 12:25:00,174.02,174.06,173.96,174.02,11000.0,130.1404,130.1703,130.0955,130.1404,11000.0
2014-08-29 12:30:00,174.03,174.04,173.99,174.02,8300.0,130.1478,130.1553,130.1179,130.1404,8300.0
2014-08-29 12:35:00,174.02,174.04,174.0,174.0,9500.0,130.1404,130.1553,130.1254,130.1254,9500.0
2014-08-29 12:40:00,174.03,174.06,173.99,174.05,19800.0,130.1478,130.1703,130.1179,130.1628,19800.0
2014-08-29 12:45:00,174.05,174.14,174.0,174.08,101300.0,130.1628,130.2301,130.1254,130.1852,101300.0
2014-08-29 12:50:00,174.06,174.1,174.02,174.04,19100.0,130.1703,130.2002,130.1404,130.1553,19100.0
2014-08-29 12:55:00,174.02,174.04,173.98,174.03,12500.0,130.1404,130.1553,130.1104,130.1478,12500.0
2014-08-29 13:00:00,174.01,174.03,174.0,174.02,7600.0,130.1329,130.1478,130.1254,130.1404,7600.0
2014-08-29 13:05:00,174.01,174.02,174.0,174.01,6400.0,130.1329,130.1404,130.1254,130.1329,6400.0
2014-08-29 13:10:00,174.02,174.02,173.99,174.02,10100.0,130.1404,130.1404,130.1179,130.1404,10100.0
2014-08-29 13:15:00,174.02,174.02,174.0,174.0,8300.0,130.1404,130.1404,130.1254,130.1254,8300.0
2014-08-29 13:20:00,174.0,174.02,173.91,173.91,12500.0,130.1254,130.1404,130.0581,130.0581,12500.0
2014-08-29 13:25:00,173.91,174.01,173.91,174.01,8400.0,130.0581,130.1329,130.0581,130.1329,8400.0
2014-08-29 13:30:00,174.0,174.08,173.99,174.03,11000.0,130.1254,130.1852,130.1179,130.1478,11000.0
2014-08-29 13:35:00,174.01,174.02,173.99,174.01,8300.0,130.1329,130.1404,130.1179,130.1329,8300.0
2014-08-29 13:40:00,174.02,174.02,174.0,174.02,6600.0,130.1404,130.1404,130.1254,130.1404,6600.0
2014-08-29 13:45:00,174.01,174.12,174.01,174.12,21700.0,130.1329,130.2151,130.1329,130.2151,21700.0
2014-08-29 13:50:00,174.13,174.14,174.06,174.09,3900.0,130.2226,130.2301,130.1703,130.1927,3900.0
2014-08-29 13:55:00,174.13,174.14,174.06,174.12,4600.0,130.2226,130.2301,130.1703,130.2151,4600.0
2014-08-29 14:00:00,174.09,174.31,174.09,174.18,8200.0,130.1927,130.3572,130.1927,130.26,8200.0
2014-08-29 14:05:00,174.14,174.2,174.0,174.04,35000.0,130.2301,130.275,130.1254,130.1553,35000.0
2014-08-29 14:10:00,174.03,174.03,174.01,174.02,4600.0,130.1478,130.1478,130.1329,130.1404,4600.0
2014-08-29 14:15:00,174.01,174.03,173.9,173.97,12600.0,130.1329,130.1478,130.0506,130.103,12600.0
2014-08-29 14:20:00,173.97,174.0,173.93,173.99,4900.0,130.103,130.1254,130.073,130.1179,4900.0
2014-08-29 14:25:00,174.01,174.01,173.93,173.99,5400.0,130.1329,130.1329,130.073,130.1179,5400.0
2014-08-29 14:30:00,174.0,174.02,173.98,173.98,8300.0,130.1254,130.1404,130.1104,130.1104,8300.0
2014-08-29 14:35:00,173.98,173.99,173.92,173.93,5600.0,130.1104,130.1179,130.0656,130.073,5600.0
2014-08-29 14:40:00,173.95,173.97,173.86,173.93,12300.0,130.088,130.103,130.0207,130.073,12300.0
2014-08-29 14:45:00,173.93,173.99,173.92,173.93,13300.0,130.073,130.1179,130.0656,130.073,13300.0
2014-08-29 14:50:00,173.94,173.99,173.93,173.98,11400.0,130.0805,130.1179,130.073,130.1104,11400.0
2014-08-29 14:55:00,173.98,173.99,173.94,173.95,6400.0,130.1104,130.1179,130.0805,130.088,6400.0
2014-08-29 15:00:00,173.95,174.0,173.92,174.0,8000.0,130.088,130.1254,130.0656,130.1254,8000.0
2014-08-29 15:05:00,173.99,173.99,173.92,173.95,5000.0,130.1179,130.1179,130.0656,130.088,5000.0
2014-08-29 15:10:00,173.94,174.04,173.93,173.98,8900.0,130.0805,130.1553,130.073,130.1104,8900.0
2014-08-29 15:15:00,174.0,174.03,173.97,174.0,8000.0,130.1254,130.1478,130.103,130.1254,8000.0
2014-08-29 15:20:00,174.02,174.02,174.0,174.01,9800.0,130.1404,130.1404,130.1254,130.1329,9800.0
2014-08-29 15:25:00,174.01,174.1,174.0,174.02,39100.0,130.1329,130.2002,130.1254,130.1404,39100.0
2014-08-29 15:30:00,174.01,174.02,173.85,173.92,12000.0,130.1329,130.1404,130.0132,130.0656,12000.0
2014-08-29 15:35:00,173.92,174.02,173.92,174.0,19200.0,130.0656,130.1404,130.0656,130.1254,19200.0
2014-08-29 15:40:00,174.0,174.01,173.98,174.0,13500.0,130.1254,130.1329,130.1104,130.1254,13500.0
2014-08-29 15:45:00,174.01,174.09,174.0,174.02,62100.0,130.1329,130.1927,130.1254,130.1404,62100.0
2014-08-29 15:50:00,174.02,174.09,174.0,174.08,64700.0,130.1404,130.1927,130.1254,130.1852,64700.0
2014-08-29 15:55:00,174.09,174.2,173.99,174.0,59100.0,130.1927,130.275,130.1179,130.1254,59100.0
2014-09-02 09:30:00,175.14,175.31,174.41,174.55,43900.0,130.9779,131.1051,130.432,130.5367,43900.0
2014-09-02 09:35:00,174.56,174.58,173.86,174.06,16000.0,130.5442,130.5591,130.0207,130.1703,16000.0
2014-09-02 09:40:00,173.97,173.99,173.72,173.72,11200.0,130.103,130.1179,129.916,129.916,11200.0
2014-09-02 09:45:00,173.69,173.72,173.24,173.5,39000.0,129.8936,129.916,129.557,129.7515,39000.0
2014-09-02 09:50:00,173.56,173.75,173.43,173.59,34300.0,129.7963,129.9384,129.6991,129.8188,34300.0
2014-09-02 09:55:00,173.59,173.61,173.34,173.49,19000.0,129.8188,129.8337,129.6318,129.744,19000.0
2014-09-02 10:00:00,173.51,173.63,173.29,173.59,17300.0,129.7589,129.8487,129.5944,129.8188,17300.0
2014-09-02 10:05:00,173.62,173.68,173.44,173.65,25200.0,129.8412,129.8861,129.7066,129.8636,25200.0
2014-09-02 10:10:00,173.62,173.65,173.45,173.53,22500.0,129.8412,129.8636,129.7141,129.7739,22500.0
2014-09-02 10:15:00,173.52,173.57,173.45,173.52,23000.0,129.7664,129.8038,129.7141,129.7664,23000.0
2014-09-02 10:20:00,173.52,173.56,173.44,173.55,15700.0,129.7664,129.7963,129.7066,129.7889,15700.0
2014-09-02 10:25:00,173.55,173.56,173.39,173.52,21200.0,129.7889,129.7963,129.6692,129.7664,21200.0
2014-09-02 10:30:00,173.54,173.55,173.48,173.54,19400.0,129.7814,129.7889,129.7365,129.7814,19400.0
2014-09-02 10:35:00,173.51,173.64,173.49,173.61,44800.0,129.7589,129.8562,129.744,129.8337,44800.0
2014-09-02 10:40:00,173.63,174.0,173.53,173.96,35400.0,129.8487,130.1254,129.7739,130.0955,35400.0
2014-09-02 10:45:00,173.92,173.95,173.8,173.91,12100.0,130.0656,130.088,129.9758,130.0581,12100.0
2014-09-02 10:50:00,173.88,174.01,173.86,174.01,6500.0,130.0357,130.1329,130.0207,130.1329,6500.0
2014-09-02 10:55:00,174.02,174.12,173.97,174.02,13900.0,130.1404,130.2151,130.103,130.1404,13900.0
2014-09-02 11:00:00,174.03,174.03,173.96,173.98,5000.0,130.1478,130.1478,130.0955,130.1104,5000.0
2014-09-02 11:05:00,174.02,174.03,173.9,173.99,11000.0,130.1404,130.1478,130.0506,130.1179,11000.0
2014-09-02 11:10:00,173.97,174.01,173.79,173.83,6100.0,130.103,130.1329,129.9683,129.9983,6100.0
2014-09-02 11:15:00,173.83,173.86,173.75,173.76,4200.0,129.9983,130.0207,129.9384,129.9459,4200.0
2014-09-02 11:20:00,173.83,173.9,173.8,173.84,2900.0,129.9983,130.0506,129.9758,130.0057,2900.0
2014-09-02 11:25:00,173.83,173.94,173.77,173.92,2800.0,129.9983,130.0805,129.9534,130.0656,2800.0
2014-09-02 11:30:00,173.98,174.05,173.98,174.01,11600.0,130.1104,130.1628,130.1104,130.1329,11600.0
2014-09-02 11:35:00,174.01,174.07,174.0,174.04,3900.0,130.1329,130.1777,130.1254,130.1553,3900.0
2014-09-02 11:40:00,174.04,174.04,173.88,174.04,5100.0,130.1553,130.1553,130.0357,130.1553,5100.0
2014-09-02 11:45:00,174.01,174.01,173.63,173.64,7000.0,130.1329,130.1329,129.8487,129.8562,7000.0
2014-09-02 11:50:00,173.64,173.68,173.52,173.53,12000.0,129.8562,129.8861,129.7664,129.7739,12000.0
2014-09-02 11:55:00,173.56,173.59,173.46,173.46,10500.0,129.7963,129.8188,129.7216,129.7216,10500.0
2014-09-02 12:00:00,173.5,173.5,173.35,173.36,13700.0,129.7515,129.7515,129.6393,129.6468,13700.0
2014-09-02 12:05:00,173.36,173.38,173.1,173.17,27900.0,129.6468,129.6617,129.4523,129.5047,27900.0
2014-09-02 12:10:00,173.15,173.42,173.07,173.34,29000.0,129.4897,129.6916,129.4299,129.6318,29000.0
2014-09-02 12:15:00,173.36,173.53,173.35,173.53,5300.0,129.6468,129.7739,129.6393,129.7739,5300.0
2014-09-02 12:20:00,173.52,173.65,173.45,173.48,13000.0,129.7664,129.8636,129.7141,129.7365,13000.0
2014-09-02 12:25:00,173.51,173.52,173.48,173.52,2100.0,129.7589,129.7664,129.7365,129.7664,2100.0
2014-09-02 12:30:00,173.56,173.56,173.39,173.53,8200.0,129.7963,129.7963,129.6692,129.7739,8200.0
2014-09-02 12:35:00,173.55,173.57,173.43,173.43,3400.0,129.7889,129.8038,129.6991,129.6991,3400.0
2014-09-02 12:40:00,173.45,173.57,173.43,173.43,6000.0,129.7141,129.8038,129.6991,129.6991,6000.0
2014-09-02 12:45:00,173.43,173.57,173.38,173.57,1700.0,129.6991,129.8038,129.6617,129.8038,1700.0
2014-09-02 12:50:00,173.59,173.62,173.55,173.62,1900.0,129.8188,129.8412,129.7889,129.8412,1900.0
2014-09-02 12:55:00,173.62,173.71,173.62,173.64,3600.0,129.8412,129.9085,129.8412,129.8562,3600.0
2014-09-02 13:00:00,173.63,173.63,173.47,173.51,3900.0,129.8487,129.8487,129.729,129.7589,3900.0
2014-09-02 13:05:00,173.5,173.58,173.5,173.58,600.0,129.7515,129.8113,129.7515,129.8113,600.0
2014-09-02 13:10:00,173.68,173.73,173.66,173.68,2000.0,129.8861,129.9235,129.8711,129.8861,2000.0
2014-09-02 13:15:00,173.67,173.78,173.67,173.76,3500.0,129.8786,129.9609,129.8786,129.9459,3500.0
2014-09-02 13:20:00,173.75,173.76,173.56,173.62,6200.0,129.9384,129.9459,129.7963,129.8412,6200.0
2014-09-02 13:25:00,173.58,173.58,173.27,173.27,5300.0,129.8113,129.8113,129.5795,129.5795,5300.0
2014-09-02 13:30:00,173.29,173.45,173.24,173.42,14500.0,129.5944,129.7141,129.557,129.6916,14500.0
2014-09-02 13:35:00,173.45,173.46,173.22,173.31,31600.0,129.7141,129.7216,129.5421,129.6094,31600.0
2014-09-02 13:40:00,173.35,173.44,173.25,173.35,13700.0,129.6393,129.7066,129.5645,129.6393,13700.0
2014-09-02 13:45:00,173.37,173.4,173.21,173.27,10100.0,129.6542,129.6767,129.5346,129.5795,10100.0
2014-09-02 13:50:00,173.28,173.57,173.28,173.52,11600.0,129.5869,129.8038,129.5869,129.7664,11600.0
2014-09-02 13:55:00,173.51,173.64,173.51,173.62,3700.0,129.7589,129.8562,129.7589,129.8412,3700.0
2014-09-02 14:00:00,173.62,173.7,173.57,173.7,3900.0,129.8412,129.901,129.8038,129.901,3900.0
2014-09-02 14:05:00,173.74,173.94,173.71,173.91,7100.0,129.931,130.0805,129.9085,130.0581,7100.0
2014-09-02 14:10:00,173.9,173.95,173.79,173.91,10600.0,130.0506,130.088,129.9683,130.0581,10600.0
2014-09-02 14:15:00,173.94,174.04,173.89,173.97,16400.0,130.0805,130.1553,130.0431,130.103,16400.0
2014-09-02 14:20:00,173.97,174.04,173.89,173.89,6600.0,130.103,130.1553,130.0431,130.0431,6600.0
2014-09-02 14:25:00,173.91,173.93,173.84,173.85,8100.0,130.0581,130.073,130.0057,130.0132,8100.0
2014-09-02 14:30:00,173.85,173.89,173.72,173.72,6700.0,130.0132,130.0431,129.916,129.916,6700.0
2014-09-02 14:35:00,173.72,173.78,173.68,173.75,6500.0,129.916,129.9609,129.8861,129.9384,6500.0
2014-09-02 14:40:00,173.79,173.84,173.73,173.73,7200.0,129.9683,130.0057,129.9235,129.9235,7200.0
2014-09-02 14:45:00,173.75,173.76,173.73,173.75,7900.0,129.9384,129.9459,129.9235,129.9384,7900.0
2014-09-02 14:50:00,173.75,173.88,173.74,173.8,23200.0,129.9384,130.0357,129.931,129.9758,23200.0
2014-09-02 14:55:00,173.8,173.8,173.73,173.76,55100.0,129.9758,129.9758,129.9235,129.9459,55100.0
2014-09-02 15:00:00,173.76,173.86,173.75,173.78,10500.0,129.9459,130.0207,129.9384,129.9609,10500.0
2014-09-02 15:05:00,173.78,173.79,173.73,173.73,11300.0,129.9609,129.9683,129.9235,129.9235,11300.0
2014-09-02 15:10:00,173.75,173.81,173.75,173.81,12000.0,129.9384,129.9833,129.9384,129.9833,12000.0
2014-09-02 15:15:00,173.81,173.82,173.73,173.73,11500.0,129.9833,129.9908,129.9235,129.9235,11500.0
2014-09-02 15:20:00,173.75,173.82,173.71,173.73,15800.0,129.9384,129.9908,129.9085,129.9235,15800.0
2014-09-02 15:25:00,173.78,173.8,173.75,173.78,16600.0,129.9609,129.9758,129.9384,129.9609,16600.0
2014-09-02 15:30:00,173.78,173.78,173.64,173.71,13600.0,129.9609,129.9609,129.8562,129.9085,13600.0
2014-09-02 15:35:00,173.71,173.78,173.59,173.75,12900.0,129.9085,129.9609,129.8188,129.9384,12900.0
2014-09-02 15:40:00,173.76,173.92,173.75,173.88,34500.0,129.9459,130.0656,129.9384,130.0357,34500.0
2014-09-02 15:45:00,173.9,173.98,173.84,173.92,43900.0,130.0506,130.1104,130.0057,130.0656,43900.0
2014-09-02 15:50:00,173.91,174.05,173.91,173.94,38300.0,130.0581,130.1628,130.0581,130.0805,38300.0
2014-09-02 15:55:00,173.94,174.07,173.79,173.8,76200.0,130.0805,130.1777,129.9683,129.9758,76200.0
2014-09-03 09:30:00,174.94,175.64,174.3,174.32,32800.0,130.8284,131.3519,130.3497,130.3647,32800.0
2014-09-03 09:35:00,174.41,174.5,174.1,174.39,22100.0,130.432,130.4993,130.2002,130.4171,22100.0
2014-09-03 09:40:00,174.36,174.45,173.89,173.89,15600.0,130.3946,130.4619,130.0431,130.0431,15600.0
2014-09-03 09:45:00,173.95,174.17,173.8,174.03,35600.0,130.088,130.2525,129.9758,130.1478,35600.0
2014-09-03 09:50:00,174.02,174.12,173.92,174.02,23100.0,130.1404,130.2151,130.0656,130.1404,23100.0
2014-09-03 09:55:00,174.03,174.1,173.95,174.02,48100.0,130.1478,130.2002,130.088,130.1404,48100.0
2014-09-03 10:00:00,174.16,174.28,173.98,173.98,51200.0,130.245,130.3348,130.1104,130.1104,51200.0
2014-09-03 10:05:00,174.07,174.19,174.03,174.18,13500.0,130.1777,130.2675,130.1478,130.26,13500.0
2014-09-03 10:10:00,174.23,174.56,174.23,174.54,18200.0,130.2974,130.5442,130.2974,130.5292,18200.0
2014-09-03 10:15:00,174.54,174.56,174.34,174.44,7600.0,130.5292,130.5442,130.3797,130.4544,7600.0
2014-09-03 10:20:00,174.43,174.43,174.14,174.14,6800.0,130.447,130.447,130.2301,130.2301,6800.0
2014-09-03 10:25:00,174.1,174.26,174.0,174.24,5800.0,130.2002,130.3198,130.1254,130.3049,5800.0
2014-09-03 10:30:00,174.27,174.44,174.24,174.31,24100.0,130.3273,130.4544,130.3049,130.3572,24100.0
2014-09-03 10:35:00,174.31,174.31,174.02,174.04,10200.0,130.3572,130.3572,130.1404,130.1553,10200.0
2014-09-03 10:40:00,174.04,174.13,173.95,174.02,9200.0,130.1553,130.2226,130.088,130.1404,9200.0
2014-09-03 10:45:00,174.04,174.04,173.69,173.86,28800.0,130.1553,130.1553,129.8936,130.0207,28800.0
2014-09-03 10:50:00,173.87,173.87,173.48,173.61,12500.0,130.0282,130.0282,129.7365,129.8337,12500.0
2014-09-03 10:55:00,173.59,173.64,173.46,173.48,7800.0,129.8188,129.8562,129.7216,129.7365,7800.0
2014-09-03 11:00:00,173.49,173.7,173.46,173.55,13300.0,129.744,129.901,129.7216,129.7889,13300.0
2014-09-03 11:05:00,173.57,173.65,173.54,173.62,7700.0,129.8038,129.8636,129.7814,129.8412,7700.0
2014-09-03 11:10:00,173.62,173.76,173.59,173.76,12100.0,129.8412,129.9459,129.8188,129.9459,12100.0
2014-09-03 11:15:00,173.74,173.77,173.66,173.68,12700.0,129.931,129.9534,129.8711,129.8861,12700.0
2014-09-03 11:20:00,173.66,173.66,173.46,173.54,35800.0,129.8711,129.8711,129.7216,129.7814,35800.0
2014-09-03 11:25:00,173.53,173.53,173.36,173.44,12300.0,129.7739,129.7739,129.6468,129.7066,12300.0
2014-09-03 11:30:00,173.41,173.54,173.38,173.54,10300.0,129.6842,129.7814,129.6617,129.7814,10300.0
2014-09-03 11:35:00,173.55,173.59,173.4,173.4,18100.0,129.7889,129.8188,129.6767,129.6767,18100.0
2014-09-03 11:40:00,173.4,173.46,173.22,173.27,14500.0,129.6767,129.7216,129.5421,129.5795,14500.0
2014-09-03 11:45:00,173.27,173.4,173.24,173.4,6400.0,129.5795,129.6767,129.557,129.6767,6400.0
2014-09-03 11:50:00,173.4,173.54,173.4,173.5,8300.0,129.6767,129.7814,129.6767,129.7515,8300.0
2014-09-03 11:55:00,173.5,173.5,173.32,173.36,13500.0,129.7515,129.7515,129.6169,129.6468,13500.0
2014-09-03 12:00:00,173.34,173.37,173.21,173.37,9500.0,129.6318,129.6542,129.5346,129.6542,9500.0
2014-09-03 12:05:00,173.37,173.43,173.34,173.37,8200.0,129.6542,129.6991,129.6318,129.6542,8200.0
2014-09-03 12:10:00,173.37,173.48,173.33,173.48,9000.0,129.6542,129.7365,129.6243,129.7365,9000.0
2014-09-03 12:15:00,173.47,173.47,173.33,173.37,6700.0,129.729,129.729,129.6243,129.6542,6700.0
2014-09-03 12:20:00,173.38,173.43,173.38,173.43,4100.0,129.6617,129.6991,129.6617,129.6991,4100.0
2014-09-03 12:25:00,173.47,173.55,173.45,173.46,9800.0,129.729,129.7889,129.7141,129.7216,9800.0
2014-09-03 12:30:00,173.47,173.53,173.45,173.49,8400.0,129.729,129.7739,129.7141,129.744,8400.0
2014-09-03 12:35:00,173.49,173.55,173.49,173.52,12200.0,129.744,129.7889,129.744,129.7664,12200.0
2014-09-03 12:40:00,173.53,173.58,173.42,173.48,10600.0,129.7739,129.8113,129.6916,129.7365,10600.0
2014-09-03 12:45:00,173.48,173.48,173.31,173.31,5800.0,129.7365,129.7365,129.6094,129.6094,5800.0
2014-09-03 12:50:00,173.32,173.35,173.26,173.26,11000.0,129.6169,129.6393,129.572,129.572,11000.0
2014-09-03 12:55:00,173.28,173.36,173.28,173.36,3500.0,129.5869,129.6468,129.5869,129.6468,3500.0
2014-09-03 13:00:00,173.34,173.41,173.3,173.34,7000.0,129.6318,129.6842,129.6019,129.6318,7000.0
2014-09-03 13:05:00,173.38,173.42,173.36,173.4,4300.0,129.6617,129.6916,129.6468,129.6767,4300.0
2014-09-03 13:10:00,173.43,173.48,173.38,173.45,6000.0,129.6991,129.7365,129.6617,129.7141,6000.0
2014-09-03 13:15:00,173.45,173.45,173.38,173.43,4300.0,129.7141,129.7141,129.6617,129.6991,4300.0
2014-09-03 13:20:00,173.43,173.43,173.37,173.39,6700.0,129.6991,129.6991,129.6542,129.6692,6700.0
2014-09-03 13:25:00,173.4,173.43,173.34,173.34,5900.0,129.6767,129.6991,129.6318,129.6318,5900.0
2014-09-03 13:30:00,173.4,173.5,173.4,173.5,4900.0,129.6767,129.7515,129.6767,129.7515,4900.0
2014-09-03 13:35:00,173.49,173.5,173.39,173.39,6700.0,129.744,129.7515,129.6692,129.6692,6700.0
2014-09-03 13:40:00,173.39,173.39,173.32,173.32,9200.0,129.6692,129.6692,129.6169,129.6169,9200.0
2014-09-03 13:45:00,173.31,173.4,173.29,173.36,6600.0,129.6094,129.6767,129.5944,129.6468,6600.0
2014-09-03 13:50:00,173.36,173.53,173.3,173.46,14400.0,129.6468,129.7739,129.6019,129.7216,14400.0
2014-09-03 13:55:00,173.49,173.53,173.49,173.52,7400.0,129.744,129.7739,129.744,129.7664,7400.0
2014-09-03 14:00:00,173.52,173.54,173.48,173.52,9700.0,129.7664,129.7814,129.7365,129.7664,9700.0
2014-09-03 14:05:00,173.51,173.61,173.49,173.53,24600.0,129.7589,129.8337,129.744,129.7739,24600.0
2014-09-03 14:10:00,173.5,173.61,173.5,173.5,10400.0,129.7515,129.8337,129.7515,129.7515,10400.0
2014-09-03 14:15:00,173.51,173.52,173.46,173.48,4000.0,129.7589,129.7664,129.7216,129.7365,4000.0
2014-09-03 14:20:00,173.46,173.51,173.41,173.45,11400.0,129.7216,129.7589,129.6842,129.7141,11400.0
2014-09-03 14:25:00,173.45,173.54,173.39,173.54,12500.0,129.7141,129.7814,129.6692,129.7814,12500.0
2014-09-03 14:30:00,173.57,173.65,173.51,173.55,19400.0,129.8038,129.8636,129.7589,129.7889,19400.0
2014-09-03 14:35:00,173.54,173.62,173.52,173.6,8800.0,129.7814,129.8412,129.7664,129.8263,8800.0
2014-09-03 14:40:00,173.57,173.6,173.5,173.59,13200.0,129.8038,129.8263,129.7515,129.8188,13200.0
2014-09-03 14:45:00,173.6,173.6,173.49,173.49,11800.0,129.8263,129.8263,129.744,129.744,11800.0
2014-09-03 14:50:00,173.53,173.56,173.46,173.52,10300.0,129.7739,129.7963,129.7216,129.7664,10300.0
2014-09-03 14:55:00,173.53,173.53,173.49,173.49,11100.0,129.7739,129.7739,129.744,129.744,11100.0
2014-09-03 15:00:00,173.5,173.5,173.38,173.43,7200.0,129.7515,129.7515,129.6617,129.6991,7200.0
2014-09-03 15:05:00,173.43,173.53,173.39,173.53,9200.0,129.6991,129.7739,129.6692,129.7739,9200.0
2014-09-03 15:10:00,173.53,173.6,173.5,173.55,17600.0,129.7739,129.8263,129.7515,129.7889,17600.0
2014-09-03 15:15:00,173.55,173.59,173.49,173.51,24000.0,129.7889,129.8188,129.744,129.7589,24000.0
2014-09-03 15:20:00,173.52,173.55,173.48,173.55,18900.0,129.7664,129.7889,129.7365,129.7889,18900.0
2014-09-03 15:25:00,173.54,173.57,173.51,173.53,13400.0,129.7814,129.8038,129.7589,129.7739,13400.0
2014-09-03 15:30:00,173.54,173.56,173.49,173.52,21900.0,129.7814,129.7963,129.744,129.7664,21900.0
2014-09-03 15:35:00,173.52,173.55,173.51,173.53,19600.0,129.7664,129.7889,129.7589,129.7739,19600.0
2014-09-03 15:40:00,173.53,173.55,173.47,173.49,19000.0,129.7739,129.7889,129.729,129.744,19000.0
2014-09-03 15:45:00,173.49,173.58,173.32,173.53,29400.0,129.744,129.8113,129.6169,129.7739,29400.0
2014-09-03 15:50:00,173.54,173.63,173.5,173.57,44500.0,129.7814,129.8487,129.7515,129.8038,44500.0
2014-09-03 15:55:00,173.58,173.67,173.49,173.5,55100.0,129.8113,129.8786,129.744,129.7515,55100.0
2014-09-04 09:30:00,173.99,174.42,173.82,173.89,24100.0,130.1179,130.4395,129.9908,130.0431,24100.0
2014-09-04 09:35:00,174.12,174.28,173.79,173.96,16500.0,130.2151,130.3348,129.9683,130.0955,16500.0
2014-09-04 09:40:00,173.96,174.01,173.52,173.87,39700.0,130.0955,130.1329,129.7664,130.0282,39700.0
2014-09-04 09:45:00,173.94,174.01,173.5,173.68,23100.0,130.0805,130.1329,129.7515,129.8861,23100.0
2014-09-04 09:50:00,173.76,173.89,173.61,173.83,22700.0,129.9459,130.0431,129.8337,129.9983,22700.0
2014-09-04 09:55:00,173.94,174.05,173.81,174.05,23700.0,130.0805,130.1628,129.9833,130.1628,23700.0
2014-09-04 10:00:00,174.07,174.07,173.87,173.89,49100.0,130.1777,130.1777,130.0282,130.0431,49100.0
2014-09-04 10:05:00,173.88,173.97,173.85,173.93,20900.0,130.0357,130.103,130.0132,130.073,20900.0
2014-09-04 10:10:00,173.89,174.28,173.89,174.24,20600.0,130.0431,130.3348,130.0431,130.3049,20600.0
2014-09-04 10:15:00,174.23,174.25,173.96,173.96,22000.0,130.2974,130.3124,130.0955,130.0955,22000.0
2014-09-04 10:20:00,174.0,174.0,173.87,173.88,8500.0,130.1254,130.1254,130.0282,130.0357,8500.0
2014-09-04 10:25:00,173.93,174.12,173.91,174.1,6500.0,130.073,130.2151,130.0581,130.2002,6500.0
2014-09-04 10:30:00,174.17,174.29,174.12,174.22,7500.0,130.2525,130.3423,130.2151,130.2899,7500.0
2014-09-04 10:35:00,174.17,174.27,174.15,174.27,7900.0,130.2525,130.3273,130.2376,130.3273,7900.0
2014-09-04 10:40:00,174.25,174.3,174.2,174.27,9200.0,130.3124,130.3497,130.275,130.3273,9200.0
2014-09-04 10:45:00,174.31,174.46,174.22,174.45,11300.0,130.3572,130.4694,130.2899,130.4619,11300.0
2014-09-04 10:50:00,174.37,174.49,174.31,174.39,6500.0,130.4021,130.4918,130.3572,130.4171,6500.0
2014-09-04 10:55:00,174.39,174.39,174.2,174.24,5400.0,130.4171,130.4171,130.275,130.3049,5400.0
2014-09-04 11:00:00,174.29,174.34,174.22,174.25,6300.0,130.3423,130.3797,130.2899,130.3124,6300.0
2014-09-04 11:05:00,174.22,174.33,174.21,174.31,5300.0,130.2899,130.3722,130.2824,130.3572,5300.0
2014-09-04 11:10:00,174.31,174.34,174.14,174.14,5800.0,130.3572,130.3797,130.2301,130.2301,5800.0
2014-09-04 11:15:00,174.15,174.26,174.15,174.17,4100.0,130.2376,130.3198,130.2376,130.2525,4100.0
2014-09-04 11:20:00,174.24,174.29,174.17,174.28,4400.0,130.3049,130.3423,130.2525,130.3348,4400.0
2014-09-04 11:25:00,174.28,174.3,174.1,174.13,7200.0,130.3348,130.3497,130.2002,130.2226,7200.0
2014-09-04 11:30:00,174.12,174.12,174.01,174.05,6900.0,130.2151,130.2151,130.1329,130.1628,6900.0
2014-09-04 11:35:00,174.05,174.09,173.86,173.87,28100.0,130.1628,130.1927,130.0207,130.0282,28100.0
2014-09-04 11:40:00,173.81,173.86,173.76,173.76,4900.0,129.9833,130.0207,129.9459,129.9459,4900.0
2014-09-04 11:45:00,173.76,173.76,173.63,173.73,8700.0,129.9459,129.9459,129.8487,129.9235,8700.0
2014-09-04 11:50:00,173.79,173.96,173.79,173.94,1500.0,129.9683,130.0955,129.9683,130.0805,1500.0
2014-09-04 11:55:00,173.98,174.02,173.8,173.9,6200.0,130.1104,130.1404,129.9758,130.0506,6200.0
2014-09-04 12:00:00,173.84,174.02,173.84,174.0,3800.0,130.0057,130.1404,130.0057,130.1254,3800.0
2014-09-04 12:05:00,173.99,174.0,173.92,173.97,5500.0,130.1179,130.1254,130.0656,130.103,5500.0
2014-09-04 12:10:00,173.98,174.03,173.89,173.92,6400.0,130.1104,130.1478,130.0431,130.0656,6400.0
2014-09-04 12:15:00,173.9,174.03,173.9,173.9,8500.0,130.0506,130.1478,130.0506,130.0506,8500.0
2014-09-04 12:20:00,173.96,174.03,173.92,174.0,5500.0,130.0955,130.1478,130.0656,130.1254,5500.0
2014-09-04 12:25:00,173.99,173.99,173.74,173.86,5900.0,130.1179,130.1179,129.931,130.0207,5900.0
2014-09-04 12:30:00,173.86,173.97,173.86,173.93,3900.0,130.0207,130.103,130.0207,130.073,3900.0
2014-09-04 12:35:00,173.98,174.04,173.94,174.0,11900.0,130.1104,130.1553,130.0805,130.1254,11900.0
2014-09-04 12:40:00,173.99,174.06,173.95,173.98,4800.0,130.1179,130.1703,130.088,130.1104,4800.0
2014-09-04 12:45:00,174.02,174.04,173.87,173.87,5000.0,130.1404,130.1553,130.0282,130.0282,5000.0
2014-09-04 12:50:00,173.93,174.01,173.91,173.91,14700.0,130.073,130.1329,130.0581,130.0581,14700.0
2014-09-04 12:55:00,173.9,173.9,173.77,173.82,4500.0,130.0506,130.0506,129.9534,129.9908,4500.0
2014-09-04 13:00:00,173.78,173.84,173.75,173.77,10600.0,129.9609,130.0057,129.9384,129.9534,10600.0
2014-09-04 13:05:00,173.8,173.86,173.68,173.74,12300.0,129.9758,130.0207,129.8861,129.931,12300.0
2014-09-04 13:10:00,173.73,173.74,173.42,173.47,27200.0,129.9235,129.931,129.6916,129.729,27200.0
2014-09-04 13:15:00,173.46,173.65,173.46,173.62,21200.0,129.7216,129.8636,129.7216,129.8412,21200.0
2014-09-04 13:20:00,173.61,173.68,173.59,173.68,4400.0,129.8337,129.8861,129.8188,129.8861,4400.0
2014-09-04 13:25:00,173.76,173.78,173.71,173.77,2100.0,129.9459,129.9609,129.9085,129.9534,2100.0
2014-09-04 13:30:00,173.79,173.82,173.7,173.73,3900.0,129.9683,129.9908,129.901,129.9235,3900.0
2014-09-04 13:35:00,173.76,173.76,173.65,173.72,4600.0,129.9459,129.9459,129.8636,129.916,4600.0
2014-09-04 13:40:00,173.7,173.73,173.7,173.71,1900.0,129.901,129.9235,129.901,129.9085,1900.0
2014-09-04 13:45:00,173.72,173.72,173.68,173.7,3900.0,129.916,129.916,129.8861,129.901,3900.0
2014-09-04 13:50:00,173.7,173.76,173.69,173.69,4700.0,129.901,129.9459,129.8936,129.8936,4700.0
2014-09-04 13:55:00,173.71,173.75,173.71,173.73,3000.0,129.9085,129.9384,129.9085,129.9235,3000.0
2014-09-04 14:00:00,173.73,173.88,173.71,173.85,5300.0,129.9235,130.0357,129.9085,130.0132,5300.0
2014-09-04 14:05:00,173.86,173.87,173.73,173.78,6600.0,130.0207,130.0282,129.9235,129.9609,6600.0
2014-09-04 14:10:00,173.79,173.87,173.78,173.84,7400.0,129.9683,130.0282,129.9609,130.0057,7400.0
2014-09-04 14:15:00,173.84,173.84,173.69,173.75,5800.0,130.0057,130.0057,129.8936,129.9384,5800.0
2014-09-04 14:20:00,173.78,173.8,173.68,173.69,5100.0,129.9609,129.9758,129.8861,129.8936,5100.0
2014-09-04 14:25:00,173.7,173.79,173.48,173.55,8500.0,129.901,129.9683,129.7365,129.7889,8500.0
2014-09-04 14:30:00,173.54,173.54,173.37,173.37,10800.0,129.7814,129.7814,129.6542,129.6542,10800.0
2014-09-04 14:35:00,173.4,173.45,173.28,173.28,7600.0,129.6767,129.7141,129.5869,129.5869,7600.0
2014-09-04 14:40:00,173.29,173.35,173.25,173.3,12200.0,129.5944,129.6393,129.5645,129.6019,12200.0
2014-09-04 14:45:00,173.31,173.33,173.27,173.28,4900.0,129.6094,129.6243,129.5795,129.5869,4900.0
2014-09-04 14:50:00,173.32,173.46,173.32,173.41,6300.0,129.6169,129.7216,129.6169,129.6842,6300.0
2014-09-04 14:55:00,173.45,173.55,173.23,173.25,11700.0,129.7141,129.7889,129.5496,129.5645,11700.0
2014-09-04 15:00:00,173.26,173.28,173.13,173.26,7300.0,129.572,129.5869,129.4748,129.572,7300.0
2014-09-04 15:05:00,173.22,173.24,173.06,173.16,9300.0,129.5421,129.557,129.4224,129.4972,9300.0
2014-09-04 15:10:00,173.16,173.17,172.95,172.96,11900.0,129.4972,129.5047,129.3402,129.3476,11900.0
2014-09-04 15:15:00,172.96,173.05,172.79,172.89,13400.0,129.3476,129.4149,129.2205,129.2953,13400.0
2014-09-04 15:20:00,172.89,172.98,172.8,172.91,10500.0,129.2953,129.3626,129.228,129.3102,10500.0
2014-09-04 15:25:00,172.9,173.13,172.9,173.11,6700.0,129.3028,129.4748,129.3028,129.4598,6700.0
2014-09-04 15:30:00,173.1,173.12,172.88,172.88,11000.0,129.4523,129.4673,129.2878,129.2878,11000.0
2014-09-04 15:35:00,172.85,173.03,172.85,172.9,9800.0,129.2654,129.4,129.2654,129.3028,9800.0
2014-09-04 15:40:00,172.9,172.99,172.85,172.92,17600.0,129.3028,129.3701,129.2654,129.3177,17600.0
2014-09-04 15:45:00,172.92,173.04,172.76,172.99,18400.0,129.3177,129.4075,129.1981,129.3701,18400.0
2014-09-04 15:50:00,172.99,173.04,172.95,172.99,17000.0,129.3701,129.4075,129.3402,129.3701,17000.0
2014-09-04 15:55:00,172.99,173.07,172.98,173.05,19600.0,129.3701,129.4299,129.3626,129.4149,19600.0
2014-09-05 09:30:00,173.17,173.38,172.91,172.91,17700.0,129.5047,129.6617,129.3102,129.3102,17700.0
2014-09-05 09:35:00,172.91,172.91,172.59,172.59,56400.0,129.3102,129.3102,129.0709,129.0709,56400.0
2014-09-05 09:40:00,172.59,172.61,172.37,172.61,9800.0,129.0709,129.0859,128.9064,129.0859,9800.0
2014-09-05 09:45:00,172.62,173.26,172.62,173.18,14000.0,129.0934,129.572,129.0934,129.5122,14000.0
2014-09-05 09:50:00,173.2,173.28,173.12,173.24,5500.0,129.5271,129.5869,129.4673,129.557,5500.0
2014-09-05 09:55:00,173.26,173.52,173.26,173.46,6600.0,129.572,129.7664,129.572,129.7216,6600.0
2014-09-05 10:00:00,173.51,173.56,173.21,173.23,7900.0,129.7589,129.7963,129.5346,129.5496,7900.0
2014-09-05 10:05:00,173.22,173.32,173.15,173.3,9300.0,129.5421,129.6169,129.4897,129.6019,9300.0
2014-09-05 10:10:00,173.32,173.5,173.3,173.36,11600.0,129.6169,129.7515,129.6019,129.6468,11600.0
2014-09-05 10:15:00,173.33,173.46,173.17,173.23,8600.0,129.6243,129.7216,129.5047,129.5496,8600.0
2014-09-05 10:20:00,173.18,173.29,173.11,173.17,6700.0,129.5122,129.5944,129.4598,129.5047,6700.0
2014-09-05 10:25:00,173.16,173.21,173.01,173.21,5700.0,129.4972,129.5346,129.385,129.5346,5700.0
2014-09-05 10:30:00,173.17,173.23,173.04,173.07,7800.0,129.5047,129.5496,129.4075,129.4299,7800.0
2014-09-05 10:35:00,173.08,173.2,172.97,172.97,4900.0,129.4374,129.5271,129.3551,129.3551,4900.0
2014-09-05 10:40:00,172.91,173.15,172.88,173.1,6200.0,129.3102,129.4897,129.2878,129.4523,6200.0
2014-09-05 10:45:00,173.11,173.13,172.98,173.02,8800.0,129.4598,129.4748,129.3626,129.3925,8800.0
2014-09-05 10:50:00,173.02,173.29,172.98,173.29,5200.0,129.3925,129.5944,129.3626,129.5944,5200.0
2014-09-05 10:55:00,173.25,173.31,173.24,173.29,6000.0,129.5645,129.6094,129.557,129.5944,6000.0
2014-09-05 11:00:00,173.29,173.54,173.25,173.54,11600.0,129.5944,129.7814,129.5645,129.7814,11600.0
2014-09-05 11:05:00,173.53,173.62,173.45,173.57,9200.0,129.7739,129.8412,129.7141,129.8038,9200.0
2014-09-05 11:10:00,173.56,173.69,173.56,173.63,4200.0,129.7963,129.8936,129.7963,129.8487,4200.0
2014-09-05 11:15:00,173.62,173.81,173.61,173.81,7700.0,129.8412,129.9833,129.8337,129.9833,7700.0
2014-09-05 11:20:00,173.83,173.91,173.73,173.83,17000.0,129.9983,130.0581,129.9235,129.9983,17000.0
2014-09-05 11:25:00,173.91,173.91,173.64,173.64,3200.0,130.0581,130.0581,129.8562,129.8562,3200.0
2014-09-05 11:30:00,173.66,173.73,173.6,173.62,3600.0,129.8711,129.9235,129.8263,129.8412,3600.0
2014-09-05 11:35:00,173.61,173.68,173.6,173.64,1700.0,129.8337,129.8861,129.8263,129.8562,1700.0
2014-09-05 11:40:00,173.67,173.68,173.61,173.61,10300.0,129.8786,129.8861,129.8337,129.8337,10300.0
2014-09-05 11:45:00,173.58,173.65,173.58,173.62,1800.0,129.8113,129.8636,129.8113,129.8412,1800.0
2014-09-05 11:50:00,173.62,173.77,173.58,173.76,6900.0,129.8412,129.9534,129.8113,129.9459,6900.0
2014-09-05 11:55:00,173.81,173.82,173.72,173.72,4700.0,129.9833,129.9908,129.916,129.916,4700.0
2014-09-05 12:00:00,173.75,173.83,173.74,173.82,5800.0,129.9384,129.9983,129.931,129.9908,5800.0
2014-09-05 12:05:00,173.84,174.02,173.79,173.91,26700.0,130.0057,130.1404,129.9683,130.0581,26700.0
2014-09-05 12:10:00,173.93,174.02,173.9,174.01,1700.0,130.073,130.1404,130.0506,130.1329,1700.0
2014-09-05 12:15:00,174.07,174.11,174.01,174.04,2700.0,130.1777,130.2077,130.1329,130.1553,2700.0
2014-09-05 12:20:00,174.09,174.21,174.09,174.21,6000.0,130.1927,130.2824,130.1927,130.2824,6000.0
2014-09-05 12:25:00,174.18,174.32,174.14,174.27,3700.0,130.26,130.3647,130.2301,130.3273,3700.0
2014-09-05 12:30:00,174.28,174.41,174.23,174.23,4200.0,130.3348,130.432,130.2974,130.2974,4200.0
2014-09-05 12:35:00,174.25,174.25,174.18,174.22,3300.0,130.3124,130.3124,130.26,130.2899,3300.0
2014-09-05 12:40:00,174.27,174.39,174.19,174.35,2800.0,130.3273,130.4171,130.2675,130.3871,2800.0
2014-09-05 12:45:00,174.33,174.38,174.33,174.37,1900.0,130.3722,130.4096,130.3722,130.4021,1900.0
2014-09-05 12:50:00,174.31,174.38,174.31,174.38,1800.0,130.3572,130.4096,130.3572,130.4096,1800.0
2014-09-05 12:55:00,174.38,174.43,174.33,174.33,2200.0,130.4096,130.447,130.3722,130.3722,2200.0
2014-09-05 13:00:00,174.35,174.36,174.11,174.11,12700.0,130.3871,130.3946,130.2077,130.2077,12700.0
2014-09-05 13:05:00,174.1,174.13,174.07,174.1,8200.0,130.2002,130.2226,130.1777,130.2002,8200.0
2014-09-05 13:10:00,174.08,174.08,174.01,174.02,3200.0,130.1852,130.1852,130.1329,130.1404,3200.0
2014-09-05 13:15:00,173.99,174.05,173.95,174.05,4000.0,130.1179,130.1628,130.088,130.1628,4000.0
2014-09-05 13:20:00,174.04,174.09,174.03,174.06,3500.0,130.1553,130.1927,130.1478,130.1703,3500.0
2014-09-05 13:25:00,174.05,174.15,174.04,174.15,3900.0,130.1628,130.2376,130.1553,130.2376,3900.0
2014-09-05 13:30:00,174.14,174.18,174.13,174.14,2000.0,130.2301,130.26,130.2226,130.2301,2000.0
2014-09-05 13:35:00,174.14,174.17,174.03,174.12,4100.0,130.2301,130.2525,130.1478,130.2151,4100.0
2014-09-05 13:40:00,174.05,174.07,173.97,173.97,2600.0,130.1628,130.1777,130.103,130.103,2600.0
2014-09-05 13:45:00,173.94,173.94,173.86,173.86,2400.0,130.0805,130.0805,130.0207,130.0207,2400.0
2014-09-05 13:50:00,173.84,173.94,173.83,173.94,4100.0,130.0057,130.0805,129.9983,130.0805,4100.0
2014-09-05 13:55:00,173.97,174.05,173.91,174.05,6200.0,130.103,130.1628,130.0581,130.1628,6200.0
2014-09-05 14:00:00,174.03,174.29,174.02,174.29,4300.0,130.1478,130.3423,130.1404,130.3423,4300.0
2014-09-05 14:05:00,174.3,174.33,174.17,174.23,4200.0,130.3497,130.3722,130.2525,130.2974,4200.0
2014-09-05 14:10:00,174.26,174.3,174.2,174.3,3200.0,130.3198,130.3497,130.275,130.3497,3200.0
2014-09-05 14:15:00,174.32,174.34,174.26,174.28,3300.0,130.3647,130.3797,130.3198,130.3348,3300.0
2014-09-05 14:20:00,174.25,174.34,174.25,174.34,3900.0,130.3124,130.3797,130.3124,130.3797,3900.0
2014-09-05 14:25:00,174.35,174.35,174.17,174.19,4800.0,130.3871,130.3871,130.2525,130.2675,4800.0
2014-09-05 14:30:00,174.2,174.29,174.2,174.23,2900.0,130.275,130.3423,130.275,130.2974,2900.0
2014-09-05 14:35:00,174.22,174.34,174.2,174.32,4100.0,130.2899,130.3797,130.275,130.3647,4100.0
2014-09-05 14:40:00,174.32,174.32,174.2,174.22,3600.0,130.3647,130.3647,130.275,130.2899,3600.0
2014-09-05 14:45:00,174.24,174.25,174.2,174.25,2500.0,130.3049,130.3124,130.275,130.3124,2500.0
2014-09-05 14:50:00,174.24,174.26,174.16,174.19,7600.0,130.3049,130.3198,130.245,130.2675,7600.0
2014-09-05 14:55:00,174.22,174.23,174.13,174.18,3900.0,130.2899,130.2974,130.2226,130.26,3900.0
2014-09-05 15:00:00,174.16,174.17,174.09,174.14,2900.0,130.245,130.2525,130.1927,130.2301,2900.0
2014-09-05 15:05:00,174.15,174.24,174.15,174.16,4100.0,130.2376,130.3049,130.2376,130.245,4100.0
2014-09-05 15:10:00,174.19,174.19,174.14,174.16,4700.0,130.2675,130.2675,130.2301,130.245,4700.0
2014-09-05 15:15:00,174.17,174.23,174.15,174.18,4900.0,130.2525,130.2974,130.2376,130.26,4900.0
2014-09-05 15:20:00,174.17,174.18,174.12,174.17,5200.0,130.2525,130.26,130.2151,130.2525,5200.0
2014-09-05 15:25:00,174.17,174.37,174.17,174.3,11400.0,130.2525,130.4021,130.2525,130.3497,11400.0
2014-09-05 15:30:00,174.29,174.39,174.23,174.32,10300.0,130.3423,130.4171,130.2974,130.3647,10300.0
2014-09-05 15:35:00,174.32,174.36,174.27,174.32,12600.0,130.3647,130.3946,130.3273,130.3647,12600.0
2014-09-05 15:40:00,174.33,174.42,174.29,174.39,12000.0,130.3722,130.4395,130.3423,130.4171,12000.0
2014-09-05 15:45:00,174.41,174.48,174.3,174.3,20600.0,130.432,130.4844,130.3497,130.3497,20600.0
2014-09-05 15:50:00,174.32,174.4,174.27,174.29,16600.0,130.3647,130.4245,130.3273,130.3423,16600.0
2014-09-05 15:55:00,174.29,174.65,174.29,174.53,111500.0,130.3423,130.6115,130.3423,130.5218,111500.0
2014-09-08 09:30:00,174.52,175.32,174.36,175.26,22800.0,130.5143,131.1126,130.3946,131.0677,22800.0
2014-09-08 09:35:00,175.31,175.48,175.16,175.4,14900.0,131.1051,131.2322,130.9929,131.1724,14900.0
2014-09-08 09:40:00,175.47,175.57,175.28,175.28,14000.0,131.2247,131.2995,131.0826,131.0826,14000.0
2014-09-08 09:45:00,175.28,175.28,174.96,175.07,13200.0,131.0826,131.0826,130.8433,130.9256,13200.0
2014-09-08 09:50:00,174.97,175.02,174.92,175.0,5300.0,130.8508,130.8882,130.8134,130.8732,5300.0
2014-09-08 09:55:00,174.99,175.05,174.91,175.0,11700.0,130.8658,130.9106,130.8059,130.8732,11700.0
2014-09-08 10:00:00,175.0,175.08,174.87,174.92,19400.0,130.8732,130.9331,130.776,130.8134,19400.0
2014-09-08 10:05:00,175.0,175.03,174.89,174.93,11700.0,130.8732,130.8957,130.791,130.8209,11700.0
2014-09-08 10:10:00,174.9,174.97,174.78,174.97,8500.0,130.7985,130.8508,130.7087,130.8508,8500.0
2014-09-08 10:15:00,174.97,175.09,174.75,174.75,14800.0,130.8508,130.9405,130.6863,130.6863,14800.0
2014-09-08 10:20:00,174.77,174.86,174.77,174.77,3700.0,130.7012,130.7685,130.7012,130.7012,3700.0
2014-09-08 10:25:00,174.77,174.93,174.75,174.75,7000.0,130.7012,130.8209,130.6863,130.6863,7000.0
2014-09-08 10:30:00,174.75,174.75,174.59,174.61,5500.0,130.6863,130.6863,130.5666,130.5816,5500.0
2014-09-08 10:35:00,174.61,174.71,174.54,174.7,6300.0,130.5816,130.6564,130.5292,130.6489,6300.0
2014-09-08 10:40:00,174.7,174.81,174.7,174.75,4800.0,130.6489,130.7311,130.6489,130.6863,4800.0
2014-09-08 10:45:00,174.79,174.95,174.79,174.81,8000.0,130.7162,130.8358,130.7162,130.7311,8000.0
2014-09-08 10:50:00,174.81,175.0,174.76,174.86,6900.0,130.7311,130.8732,130.6938,130.7685,6900.0
2014-09-08 10:55:00,174.86,175.05,174.86,175.03,5900.0,130.7685,130.9106,130.7685,130.8957,5900.0
2014-09-08 11:00:00,175.03,175.04,174.94,174.98,5000.0,130.8957,130.9032,130.8284,130.8583,5000.0
2014-09-08 11:05:00,175.03,175.16,175.0,175.15,4600.0,130.8957,130.9929,130.8732,130.9854,4600.0
2014-09-08 11:10:00,175.15,175.22,175.07,175.21,4700.0,130.9854,131.0378,130.9256,131.0303,4700.0
2014-09-08 11:15:00,175.17,175.21,175.12,175.19,6000.0,131.0004,131.0303,130.963,131.0153,6000.0
2014-09-08 11:20:00,175.16,175.23,175.08,175.11,10400.0,130.9929,131.0452,130.9331,130.9555,10400.0
2014-09-08 11:25:00,175.11,175.14,175.02,175.03,4500.0,130.9555,130.9779,130.8882,130.8957,4500.0
2014-09-08 11:30:00,175.06,175.16,175.03,175.14,4600.0,130.9181,130.9929,130.8957,130.9779,4600.0
2014-09-08 11:35:00,175.13,175.14,174.9,174.9,17100.0,130.9705,130.9779,130.7985,130.7985,17100.0
2014-09-08 11:40:00,174.85,175.0,174.85,174.99,4200.0,130.7611,130.8732,130.7611,130.8658,4200.0
2014-09-08 11:45:00,175.01,175.03,174.93,174.93,5400.0,130.8807,130.8957,130.8209,130.8209,5400.0
2014-09-08 11:50:00,174.92,174.95,174.82,174.88,13900.0,130.8134,130.8358,130.7386,130.7835,13900.0
2014-09-08 11:55:00,174.92,174.96,174.9,174.95,2000.0,130.8134,130.8433,130.7985,130.8358,2000.0
2014-09-08 12:00:00,174.95,175.0,174.9,174.92,3900.0,130.8358,130.8732,130.7985,130.8134,3900.0
2014-09-08 12:05:00,174.89,174.98,174.89,174.98,2900.0,130.791,130.8583,130.791,130.8583,2900.0
2014-09-08 12:10:00,174.98,175.02,174.93,174.95,2900.0,130.8583,130.8882,130.8209,130.8358,2900.0
2014-09-08 12:15:00,174.97,175.02,174.96,174.98,3700.0,130.8508,130.8882,130.8433,130.8583,3700.0
2014-09-08 12:20:00,174.99,175.04,174.99,175.0,6800.0,130.8658,130.9032,130.8658,130.8732,6800.0
2014-09-08 12:25:00,175.02,175.04,175.0,175.04,5100.0,130.8882,130.9032,130.8732,130.9032,5100.0
2014-09-08 12:30:00,175.02,175.1,175.0,175.09,9700.0,130.8882,130.948,130.8732,130.9405,9700.0
2014-09-08 12:35:00,175.09,175.13,174.97,174.97,20800.0,130.9405,130.9705,130.8508,130.8508,20800.0
2014-09-08 12:40:00,174.99,175.05,174.99,175.0,3200.0,130.8658,130.9106,130.8658,130.8732,3200.0
2014-09-08 12:45:00,174.99,175.01,174.97,174.97,4600.0,130.8658,130.8807,130.8508,130.8508,4600.0
2014-09-08 12:50:00,174.95,175.02,174.91,175.02,3500.0,130.8358,130.8882,130.8059,130.8882,3500.0
2014-09-08 12:55:00,175.0,175.06,174.94,175.01,13700.0,130.8732,130.9181,130.8284,130.8807,13700.0
2014-09-08 13:00:00,174.98,175.04,174.98,175.0,4300.0,130.8583,130.9032,130.8583,130.8732,4300.0
2014-09-08 13:05:00,175.0,175.0,174.78,174.88,4800.0,130.8732,130.8732,130.7087,130.7835,4800.0
2014-09-08 13:10:00,174.87,174.96,174.79,174.93,3800.0,130.776,130.8433,130.7162,130.8209,3800.0
2014-09-08 13:15:00,174.91,174.91,174.67,174.67,8900.0,130.8059,130.8059,130.6265,130.6265,8900.0
2014-09-08 13:20:00,174.64,174.75,174.57,174.75,5300.0,130.604,130.6863,130.5517,130.6863,5300.0
2014-09-08 13:25:00,174.72,174.83,174.61,174.67,5000.0,130.6638,130.7461,130.5816,130.6265,5000.0
2014-09-08 13:30:00,174.6,174.6,174.5,174.59,2300.0,130.5741,130.5741,130.4993,130.5666,2300.0
2014-09-08 13:35:00,174.55,174.64,174.52,174.64,3400.0,130.5367,130.604,130.5143,130.604,3400.0
2014-09-08 13:40:00,174.64,174.67,174.48,174.49,5800.0,130.604,130.6265,130.4844,130.4918,5800.0
2014-09-08 13:45:00,174.51,174.56,174.44,174.54,9100.0,130.5068,130.5442,130.4544,130.5292,9100.0
2014-09-08 13:50:00,174.54,174.57,174.49,174.5,4700.0,130.5292,130.5517,130.4918,130.4993,4700.0
2014-09-08 13:55:00,174.47,174.63,174.47,174.62,2600.0,130.4769,130.5965,130.4769,130.5891,2600.0
2014-09-08 14:00:00,174.61,174.77,174.57,174.71,4500.0,130.5816,130.7012,130.5517,130.6564,4500.0
2014-09-08 14:05:00,174.67,174.69,174.6,174.61,4300.0,130.6265,130.6414,130.5741,130.5816,4300.0
2014-09-08 14:10:00,174.6,174.64,174.49,174.62,3100.0,130.5741,130.604,130.4918,130.5891,3100.0
2014-09-08 14:15:00,174.59,174.72,174.59,174.7,3700.0,130.5666,130.6638,130.5666,130.6489,3700.0
2014-09-08 14:20:00,174.7,174.7,174.56,174.56,5500.0,130.6489,130.6489,130.5442,130.5442,5500.0
2014-09-08 14:25:00,174.56,174.69,174.51,174.69,3700.0,130.5442,130.6414,130.5068,130.6414,3700.0
2014-09-08 14:30:00,174.7,174.71,174.59,174.62,6300.0,130.6489,130.6564,130.5666,130.5891,6300.0
2014-09-08 14:35:00,174.6,174.63,174.55,174.56,3200.0,130.5741,130.5965,130.5367,130.5442,3200.0
2014-09-08 14:40:00,174.57,174.63,174.56,174.59,4700.0,130.5517,130.5965,130.5442,130.5666,4700.0
2014-09-08 14:45:00,174.59,174.66,174.59,174.63,5300.0,130.5666,130.619,130.5666,130.5965,5300.0
2014-09-08 14:50:00,174.63,174.72,174.63,174.67,3500.0,130.5965,130.6638,130.5965,130.6265,3500.0
2014-09-08 14:55:00,174.67,174.67,174.62,174.63,2700.0,130.6265,130.6265,130.5891,130.5965,2700.0
2014-09-08 15:00:00,174.63,174.8,174.63,174.77,2900.0,130.5965,130.7237,130.5965,130.7012,2900.0
2014-09-08 15:05:00,174.79,174.8,174.72,174.76,4500.0,130.7162,130.7237,130.6638,130.6938,4500.0
2014-09-08 15:10:00,174.76,174.86,174.74,174.76,7100.0,130.6938,130.7685,130.6788,130.6938,7100.0
2014-09-08 15:15:00,174.73,174.78,174.72,174.78,6300.0,130.6713,130.7087,130.6638,130.7087,6300.0
2014-09-08 15:20:00,174.78,174.84,174.76,174.8,5800.0,130.7087,130.7536,130.6938,130.7237,5800.0
2014-09-08 15:25:00,174.8,174.88,174.77,174.88,4300.0,130.7237,130.7835,130.7012,130.7835,4300.0
2014-09-08 15:30:00,174.87,174.88,174.8,174.82,7000.0,130.776,130.7835,130.7237,130.7386,7000.0
2014-09-08 15:35:00,174.83,175.09,174.82,174.91,23500.0,130.7461,130.9405,130.7386,130.8059,23500.0
2014-09-08 15:40:00,174.93,174.95,174.8,174.86,11900.0,130.8209,130.8358,130.7237,130.7685,11900.0
2014-09-08 15:45:00,174.89,174.95,174.86,174.93,16700.0,130.791,130.8358,130.7685,130.8209,16700.0
2014-09-08 15:50:00,174.95,174.99,174.91,174.98,20300.0,130.8358,130.8658,130.8059,130.8583,20300.0
2014-09-08 15:55:00,174.98,175.0,174.74,174.77,45200.0,130.8583,130.8732,130.6788,130.7012,45200.0
2014-09-09 09:30:00,175.6,175.6,175.18,175.26,32500.0,131.3219,131.3219,131.0079,131.0677,32500.0
2014-09-09 09:35:00,175.17,175.2,175.0,175.15,9500.0,131.0004,131.0228,130.8732,130.9854,9500.0
2014-09-09 09:40:00,175.16,175.2,175.04,175.11,17100.0,130.9929,131.0228,130.9032,130.9555,17100.0
2014-09-09 09:45:00,175.05,175.4,174.99,175.26,9300.0,130.9106,131.1724,130.8658,131.0677,9300.0
2014-09-09 09:50:00,175.21,175.26,174.93,174.96,8600.0,131.0303,131.0677,130.8209,130.8433,8600.0
2014-09-09 09:55:00,175.0,175.07,174.88,174.88,3200.0,130.8732,130.9256,130.7835,130.7835,3200.0
2014-09-09 10:00:00,174.93,175.16,174.87,175.08,9900.0,130.8209,130.9929,130.776,130.9331,9900.0
2014-09-09 10:05:00,175.08,175.31,175.05,175.28,9000.0,130.9331,131.1051,130.9106,131.0826,9000.0
2014-09-09 10:10:00,175.28,175.31,175.06,175.1,13400.0,131.0826,131.1051,130.9181,130.948,13400.0
2014-09-09 10:15:00,175.09,175.21,175.05,175.07,3900.0,130.9405,131.0303,130.9106,130.9256,3900.0
2014-09-09 10:20:00,175.06,175.06,174.93,174.99,4000.0,130.9181,130.9181,130.8209,130.8658,4000.0
2014-09-09 10:25:00,174.99,175.07,174.93,175.01,6000.0,130.8658,130.9256,130.8209,130.8807,6000.0
2014-09-09 10:30:00,175.07,175.07,174.93,174.93,2800.0,130.9256,130.9256,130.8209,130.8209,2800.0
2014-09-09 10:35:00,174.95,175.05,174.91,175.0,31700.0,130.8358,130.9106,130.8059,130.8732,31700.0
2014-09-09 10:40:00,174.99,175.11,174.93,175.11,8300.0,130.8658,130.9555,130.8209,130.9555,8300.0
2014-09-09 10:45:00,175.09,175.16,174.99,175.09,22300.0,130.9405,130.9929,130.8658,130.9405,22300.0
2014-09-09 10:50:00,175.09,175.15,175.02,175.06,6600.0,130.9405,130.9854,130.8882,130.9181,6600.0
2014-09-09 10:55:00,175.1,175.19,175.1,175.13,1700.0,130.948,131.0153,130.948,130.9705,1700.0
2014-09-09 11:00:00,175.11,175.21,175.06,175.13,4600.0,130.9555,131.0303,130.9181,130.9705,4600.0
2014-09-09 11:05:00,175.13,175.24,175.09,175.18,8900.0,130.9705,131.0527,130.9405,131.0079,8900.0
2014-09-09 11:10:00,175.16,175.27,175.13,175.27,14900.0,130.9929,131.0752,130.9705,131.0752,14900.0
2014-09-09 11:15:00,175.28,175.39,175.28,175.36,12400.0,131.0826,131.1649,131.0826,131.1425,12400.0
2014-09-09 11:20:00,175.36,175.4,175.31,175.39,8200.0,131.1425,131.1724,131.1051,131.1649,8200.0
2014-09-09 11:25:00,175.34,175.42,175.32,175.4,12400.0,131.1275,131.1873,131.1126,131.1724,12400.0
2014-09-09 11:30:00,175.4,175.45,175.34,175.4,16700.0,131.1724,131.2098,131.1275,131.1724,16700.0
2014-09-09 11:35:00,175.36,175.38,175.25,175.25,8700.0,131.1425,131.1574,131.0602,131.0602,8700.0
2014-09-09 11:40:00,175.24,175.3,175.2,175.3,5500.0,131.0527,131.0976,131.0228,131.0976,5500.0
2014-09-09 11:45:00,175.39,175.51,175.35,175.51,11900.0,131.1649,131.2546,131.135,131.2546,11900.0
2014-09-09 11:50:00,175.51,175.52,175.28,175.28,17900.0,131.2546,131.2621,131.0826,131.0826,17900.0
2014-09-09 11:55:00,175.29,175.49,175.29,175.47,6400.0,131.0901,131.2397,131.0901,131.2247,6400.0
2014-09-09 12:00:00,175.43,175.43,175.33,175.37,4400.0,131.1948,131.1948,131.12,131.1499,4400.0
2014-09-09 12:05:00,175.41,175.51,175.4,175.44,31300.0,131.1799,131.2546,131.1724,131.2023,31300.0
2014-09-09 12:10:00,175.46,175.64,175.41,175.63,10200.0,131.2173,131.3519,131.1799,131.3444,10200.0
2014-09-09 12:15:00,175.62,175.63,175.47,175.59,22000.0,131.3369,131.3444,131.2247,131.3145,22000.0
2014-09-09 12:20:00,175.58,175.78,175.53,175.73,25300.0,131.307,131.4566,131.2696,131.4192,25300.0
2014-09-09 12:25:00,175.73,175.82,175.71,175.75,3400.0,131.4192,131.4865,131.4042,131.4341,3400.0
2014-09-09 12:30:00,175.76,175.84,175.76,175.81,3900.0,131.4416,131.5014,131.4416,131.479,3900.0
2014-09-09 12:35:00,175.8,175.8,175.63,175.67,4500.0,131.4715,131.4715,131.3444,131.3743,4500.0
2014-09-09 12:40:00,175.65,175.7,175.63,175.65,4900.0,131.3593,131.3967,131.3444,131.3593,4900.0
2014-09-09 12:45:00,175.66,175.71,175.63,175.64,3000.0,131.3668,131.4042,131.3444,131.3519,3000.0
2014-09-09 12:50:00,175.66,175.69,175.61,175.62,4600.0,131.3668,131.3893,131.3294,131.3369,4600.0
2014-09-09 12:55:00,175.62,175.71,175.62,175.69,7000.0,131.3369,131.4042,131.3369,131.3893,7000.0
2014-09-09 13:00:00,175.68,175.74,175.57,175.71,4600.0,131.3818,131.4266,131.2995,131.4042,4600.0
2014-09-09 13:05:00,175.71,175.71,175.57,175.57,3900.0,131.4042,131.4042,131.2995,131.2995,3900.0
2014-09-09 13:10:00,175.59,175.73,175.59,175.65,6200.0,131.3145,131.4192,131.3145,131.3593,6200.0
2014-09-09 13:15:00,175.64,175.66,175.61,175.63,5200.0,131.3519,131.3668,131.3294,131.3444,5200.0
2014-09-09 13:20:00,175.62,175.66,175.53,175.64,6400.0,131.3369,131.3668,131.2696,131.3519,6400.0
2014-09-09 13:25:00,175.63,175.71,175.61,175.69,10100.0,131.3444,131.4042,131.3294,131.3893,10100.0
2014-09-09 13:30:00,175.68,175.86,175.68,175.84,8500.0,131.3818,131.5164,131.3818,131.5014,8500.0
2014-09-09 13:35:00,175.87,176.07,175.87,175.96,22300.0,131.5239,131.6734,131.5239,131.5912,22300.0
2014-09-09 13:40:00,175.96,175.97,175.83,175.92,5500.0,131.5912,131.5987,131.494,131.5613,5500.0
2014-09-09 13:45:00,175.96,176.25,175.93,176.23,10600.0,131.5912,131.808,131.5687,131.7931,10600.0
2014-09-09 13:50:00,176.29,176.29,176.21,176.22,2800.0,131.838,131.838,131.7781,131.7856,2800.0
2014-09-09 13:55:00,176.26,176.34,176.2,176.2,6800.0,131.8155,131.8754,131.7707,131.7707,6800.0
2014-09-09 14:00:00,176.22,176.35,176.19,176.34,12100.0,131.7856,131.8828,131.7632,131.8754,12100.0
2014-09-09 14:05:00,176.33,176.35,176.14,176.15,7300.0,131.8679,131.8828,131.7258,131.7333,7300.0
2014-09-09 14:10:00,176.19,176.22,176.11,176.11,8200.0,131.7632,131.7856,131.7034,131.7034,8200.0
2014-09-09 14:15:00,176.08,176.09,176.0,176.04,5400.0,131.6809,131.6884,131.6211,131.651,5400.0
2014-09-09 14:20:00,176.03,176.12,175.96,176.03,8800.0,131.6435,131.7108,131.5912,131.6435,8800.0
2014-09-09 14:25:00,176.06,176.06,175.92,176.0,9300.0,131.666,131.666,131.5613,131.6211,9300.0
2014-09-09 14:30:00,176.0,176.13,175.98,176.13,13400.0,131.6211,131.7183,131.6061,131.7183,13400.0
2014-09-09 14:35:00,176.1,176.1,176.0,176.02,4300.0,131.6959,131.6959,131.6211,131.636,4300.0
2014-09-09 14:40:00,176.02,176.1,176.0,176.03,9200.0,131.636,131.6959,131.6211,131.6435,9200.0
2014-09-09 14:45:00,176.05,176.07,175.95,176.01,12000.0,131.6585,131.6734,131.5837,131.6286,12000.0
2014-09-09 14:50:00,176.0,176.13,176.0,176.1,6600.0,131.6211,131.7183,131.6211,131.6959,6600.0
2014-09-09 14:55:00,176.09,176.11,175.95,176.03,7700.0,131.6884,131.7034,131.5837,131.6435,7700.0
2014-09-09 15:00:00,176.03,176.03,175.96,175.98,14700.0,131.6435,131.6435,131.5912,131.6061,14700.0
2014-09-09 15:05:00,175.93,176.02,175.71,175.8,22700.0,131.5687,131.636,131.4042,131.4715,22700.0
2014-09-09 15:10:00,175.79,175.83,175.67,175.68,17000.0,131.464,131.494,131.3743,131.3818,17000.0
2014-09-09 15:15:00,175.68,175.7,175.52,175.53,12800.0,131.3818,131.3967,131.2621,131.2696,12800.0
2014-09-09 15:20:00,175.54,175.54,175.33,175.42,9700.0,131.2771,131.2771,131.12,131.1873,9700.0
2014-09-09 15:25:00,175.41,175.5,175.33,175.4,38400.0,131.1799,131.2472,131.12,131.1724,38400.0
2014-09-09 15:30:00,175.41,175.48,175.32,175.33,38600.0,131.1799,131.2322,131.1126,131.12,38600.0
2014-09-09 15:35:00,175.33,175.35,175.12,175.15,57400.0,131.12,131.135,130.963,130.9854,57400.0
2014-09-09 15:40:00,175.16,175.18,175.03,175.06,22300.0,130.9929,131.0079,130.8957,130.9181,22300.0
2014-09-09 15:45:00,175.03,175.05,174.95,175.01,36800.0,130.8957,130.9106,130.8358,130.8807,36800.0
2014-09-09 15:50:00,175.02,175.03,174.97,175.0,20000.0,130.8882,130.8957,130.8508,130.8732,20000.0
2014-09-09 15:55:00,174.99,175.0,174.84,174.94,102400.0,130.8658,130.8732,130.7536,130.8284,102400.0
2014-09-10 09:30:00,174.96,175.03,174.57,174.66,42500.0,130.8433,130.8957,130.5517,130.619,42500.0
2014-09-10 09:35:00,174.53,174.56,173.73,173.9,22400.0,130.5218,130.5442,129.9235,130.0506,22400.0
2014-09-10 09:40:00,173.93,173.99,173.72,173.9,31100.0,130.073,130.1179,129.916,130.0506,31100.0
2014-09-10 09:45:00,173.9,174.04,173.85,173.97,26100.0,130.0506,130.1553,130.0132,130.103,26100.0
2014-09-10 09:50:00,173.98,174.02,173.73,173.79,36000.0,130.1104,130.1404,129.9235,129.9683,36000.0
2014-09-10 09:55:00,173.81,173.93,173.73,173.9,79400.0,129.9833,130.073,129.9235,130.0506,79400.0
2014-09-10 10:00:00,173.89,174.11,173.81,174.07,74100.0,130.0431,130.2077,129.9833,130.1777,74100.0
2014-09-10 10:05:00,174.11,174.49,174.1,174.47,126400.0,130.2077,130.4918,130.2002,130.4769,126400.0
2014-09-10 10:10:00,174.49,174.65,174.4,174.44,22400.0,130.4918,130.6115,130.4245,130.4544,22400.0
2014-09-10 10:15:00,174.43,174.5,174.37,174.42,16600.0,130.447,130.4993,130.4021,130.4395,16600.0
2014-09-10 10:20:00,174.42,174.48,174.35,174.35,17200.0,130.4395,130.4844,130.3871,130.3871,17200.0
2014-09-10 10:25:00,174.33,174.54,174.28,174.46,20700.0,130.3722,130.5292,130.3348,130.4694,20700.0
2014-09-10 10:30:00,174.44,174.49,174.32,174.34,22500.0,130.4544,130.4918,130.3647,130.3797,22500.0
2014-09-10 10:35:00,174.35,174.37,174.1,174.16,21600.0,130.3871,130.4021,130.2002,130.245,21600.0
2014-09-10 10:40:00,174.18,174.34,174.18,174.34,25400.0,130.26,130.3797,130.26,130.3797,25400.0
2014-09-10 10:45:00,174.34,174.34,174.11,174.13,18600.0,130.3797,130.3797,130.2077,130.2226,18600.0
2014-09-10 10:50:00,174.13,174.3,174.12,174.29,11600.0,130.2226,130.3497,130.2151,130.3423,11600.0
2014-09-10 10:55:00,174.3,174.31,174.18,174.25,11900.0,130.3497,130.3572,130.26,130.3124,11900.0
2014-09-10 11:00:00,174.24,174.32,174.22,174.25,15300.0,130.3049,130.3647,130.2899,130.3124,15300.0
2014-09-10 11:05:00,174.24,174.36,174.24,174.29,17600.0,130.3049,130.3946,130.3049,130.3423,17600.0
2014-09-10 11:10:00,174.3,174.32,174.27,174.31,29900.0,130.3497,130.3647,130.3273,130.3572,29900.0
2014-09-10 11:15:00,174.32,174.32,174.03,174.03,19100.0,130.3647,130.3647,130.1478,130.1478,19100.0
2014-09-10 11:20:00,174.03,174.1,173.92,174.08,16200.0,130.1478,130.2002,130.0656,130.1852,16200.0
2014-09-10 11:25:00,174.07,174.11,173.95,174.05,13200.0,130.1777,130.2077,130.088,130.1628,13200.0
2014-09-10 11:30:00,174.06,174.19,174.06,174.19,14700.0,130.1703,130.2675,130.1703,130.2675,14700.0
2014-09-10 11:35:00,174.18,174.32,174.18,174.2,21600.0,130.26,130.3647,130.26,130.275,21600.0
2014-09-10 11:40:00,174.19,174.22,174.14,174.18,13700.0,130.2675,130.2899,130.2301,130.26,13700.0
2014-09-10 11:45:00,174.18,174.18,174.03,174.03,10200.0,130.26,130.26,130.1478,130.1478,10200.0
2014-09-10 11:50:00,174.03,174.04,173.93,173.96,11700.0,130.1478,130.1553,130.073,130.0955,11700.0
2014-09-10 11:55:00,173.97,174.13,173.97,174.08,25200.0,130.103,130.2226,130.103,130.1852,25200.0
2014-09-10 12:00:00,174.08,174.08,173.97,174.0,10000.0,130.1852,130.1852,130.103,130.1254,10000.0
2014-09-10 12:05:00,174.0,174.03,173.99,174.02,4900.0,130.1254,130.1478,130.1179,130.1404,4900.0
2014-09-10 12:10:00,174.04,174.13,174.03,174.12,8300.0,130.1553,130.2226,130.1478,130.2151,8300.0
2014-09-10 12:15:00,174.13,174.3,174.13,174.27,19200.0,130.2226,130.3497,130.2226,130.3273,19200.0
2014-09-10 12:20:00,174.29,174.33,174.24,174.29,19000.0,130.3423,130.3722,130.3049,130.3423,19000.0
2014-09-10 12:25:00,174.28,174.34,174.23,174.33,10400.0,130.3348,130.3797,130.2974,130.3722,10400.0
2014-09-10 12:30:00,174.35,174.36,174.27,174.32,14400.0,130.3871,130.3946,130.3273,130.3647,14400.0
2014-09-10 12:35:00,174.33,174.36,174.28,174.36,9600.0,130.3722,130.3946,130.3348,130.3946,9600.0
2014-09-10 12:40:00,174.37,174.44,174.31,174.32,22600.0,130.4021,130.4544,130.3572,130.3647,22600.0
2014-09-10 12:45:00,174.31,174.51,174.3,174.4,32100.0,130.3572,130.5068,130.3497,130.4245,32100.0
2014-09-10 12:50:00,174.4,174.42,174.38,174.38,5600.0,130.4245,130.4395,130.4096,130.4096,5600.0
2014-09-10 12:55:00,174.37,174.37,174.25,174.26,6500.0,130.4021,130.4021,130.3124,130.3198,6500.0
2014-09-10 13:00:00,174.25,174.34,174.23,174.34,5100.0,130.3124,130.3797,130.2974,130.3797,5100.0
2014-09-10 13:05:00,174.36,174.49,174.36,174.37,25900.0,130.3946,130.4918,130.3946,130.4021,25900.0
2014-09-10 13:10:00,174.4,174.42,174.37,174.39,15700.0,130.4245,130.4395,130.4021,130.4171,15700.0
2014-09-10 13:15:00,174.39,174.41,174.36,174.39,12300.0,130.4171,130.432,130.3946,130.4171,12300.0
2014-09-10 13:20:00,174.4,174.42,174.37,174.39,9500.0,130.4245,130.4395,130.4021,130.4171,9500.0
2014-09-10 13:25:00,174.39,174.41,174.39,174.4,16900.0,130.4171,130.432,130.4171,130.4245,16900.0
2014-09-10 13:30:00,174.39,174.41,174.37,174.4,11600.0,130.4171,130.432,130.4021,130.4245,11600.0
2014-09-10 13:35:00,174.4,174.46,174.38,174.43,17500.0,130.4245,130.4694,130.4096,130.447,17500.0
2014-09-10 13:40:00,174.42,174.45,174.14,174.16,31700.0,130.4395,130.4619,130.2301,130.245,31700.0
2014-09-10 13:45:00,174.16,174.25,173.97,174.22,54300.0,130.245,130.3124,130.103,130.2899,54300.0
2014-09-10 13:50:00,174.23,174.38,174.18,174.33,15400.0,130.2974,130.4096,130.26,130.3722,15400.0
2014-09-10 13:55:00,174.33,174.41,174.3,174.31,10700.0,130.3722,130.432,130.3497,130.3572,10700.0
2014-09-10 14:00:00,174.33,174.5,174.33,174.48,4600.0,130.3722,130.4993,130.3722,130.4844,4600.0
2014-09-10 14:05:00,174.5,174.58,174.5,174.52,13300.0,130.4993,130.5591,130.4993,130.5143,13300.0
2014-09-10 14:10:00,174.54,174.63,174.51,174.61,4400.0,130.5292,130.5965,130.5068,130.5816,4400.0
2014-09-10 14:15:00,174.62,174.74,174.62,174.74,8400.0,130.5891,130.6788,130.5891,130.6788,8400.0
2014-09-10 14:20:00,174.73,174.84,174.69,174.77,16900.0,130.6713,130.7536,130.6414,130.7012,16900.0
2014-09-10 14:25:00,174.76,174.99,174.76,174.94,26300.0,130.6938,130.8658,130.6938,130.8284,26300.0
2014-09-10 14:30:00,174.94,175.01,174.87,174.89,16600.0,130.8284,130.8807,130.776,130.791,16600.0
2014-09-10 14:35:00,174.89,174.89,174.71,174.71,45600.0,130.791,130.791,130.6564,130.6564,45600.0
2014-09-10 14:40:00,174.75,174.86,174.72,174.79,27100.0,130.6863,130.7685,130.6638,130.7162,27100.0
2014-09-10 14:45:00,174.78,174.84,174.75,174.79,10100.0,130.7087,130.7536,130.6863,130.7162,10100.0
2014-09-10 14:50:00,174.8,174.8,174.64,174.69,22900.0,130.7237,130.7237,130.604,130.6414,22900.0
2014-09-10 14:55:00,174.7,174.73,174.61,174.64,14200.0,130.6489,130.6713,130.5816,130.604,14200.0
2014-09-10 15:00:00,174.68,174.79,174.68,174.78,12200.0,130.6339,130.7162,130.6339,130.7087,12200.0
2014-09-10 15:05:00,174.78,174.8,174.75,174.76,23300.0,130.7087,130.7237,130.6863,130.6938,23300.0
2014-09-10 15:10:00,174.75,174.84,174.74,174.8,35100.0,130.6863,130.7536,130.6788,130.7237,35100.0
2014-09-10 15:15:00,174.79,174.93,174.77,174.81,30300.0,130.7162,130.8209,130.7012,130.7311,30300.0
2014-09-10 15:20:00,174.8,174.81,174.72,174.78,32800.0,130.7237,130.7311,130.6638,130.7087,32800.0
2014-09-10 15:25:00,174.78,174.79,174.7,174.7,12700.0,130.7087,130.7162,130.6489,130.6489,12700.0
2014-09-10 15:30:00,174.71,174.71,174.58,174.59,22700.0,130.6564,130.6564,130.5591,130.5666,22700.0
2014-09-10 15:35:00,174.59,174.74,174.59,174.72,17500.0,130.5666,130.6788,130.5666,130.6638,17500.0
2014-09-10 15:40:00,174.71,174.73,174.69,174.72,21500.0,130.6564,130.6713,130.6414,130.6638,21500.0
2014-09-10 15:45:00,174.7,174.86,174.61,174.84,25900.0,130.6489,130.7685,130.5816,130.7536,25900.0
2014-09-10 15:50:00,174.84,174.87,174.75,174.75,41000.0,130.7536,130.776,130.6863,130.6863,41000.0
2014-09-10 15:55:00,174.75,174.77,174.52,174.57,94000.0,130.6863,130.7012,130.5143,130.5517,94000.0
2014-09-11 09:30:00,174.38,174.65,174.1,174.61,23100.0,130.4096,130.6115,130.2002,130.5816,23100.0
2014-09-11 09:35:00,174.7,174.77,174.4,174.49,5400.0,130.6489,130.7012,130.4245,130.4918,5400.0
2014-09-11 09:40:00,174.53,174.63,174.39,174.48,5600.0,130.5218,130.5965,130.4171,130.4844,5600.0
2014-09-11 09:45:00,174.52,174.55,174.42,174.47,8300.0,130.5143,130.5367,130.4395,130.4769,8300.0
2014-09-11 09:50:00,174.48,174.69,174.48,174.69,2900.0,130.4844,130.6414,130.4844,130.6414,2900.0
2014-09-11 09:55:00,174.69,174.74,174.62,174.74,9500.0,130.6414,130.6788,130.5891,130.6788,9500.0
2014-09-11 10:00:00,174.66,174.73,174.38,174.38,17400.0,130.619,130.6713,130.4096,130.4096,17400.0
2014-09-11 10:05:00,174.36,174.46,174.29,174.29,13400.0,130.3946,130.4694,130.3423,130.3423,13400.0
2014-09-11 10:10:00,174.3,174.35,174.07,174.1,11800.0,130.3497,130.3871,130.1777,130.2002,11800.0
2014-09-11 10:15:00,174.07,174.15,173.99,174.01,36500.0,130.1777,130.2376,130.1179,130.1329,36500.0
2014-09-11 10:20:00,174.0,174.01,173.84,173.92,13500.0,130.1254,130.1329,130.0057,130.0656,13500.0
2014-09-11 10:25:00,173.9,173.98,173.77,173.85,5700.0,130.0506,130.1104,129.9534,130.0132,5700.0
2014-09-11 10:30:00,173.83,174.05,173.83,173.98,5300.0,129.9983,130.1628,129.9983,130.1104,5300.0
2014-09-11 10:35:00,173.97,173.97,173.74,173.8,9500.0,130.103,130.103,129.931,129.9758,9500.0
2014-09-11 10:40:00,173.85,173.86,173.8,173.86,1000.0,130.0132,130.0207,129.9758,130.0207,1000.0
2014-09-11 10:45:00,173.85,173.96,173.85,173.96,700.0,130.0132,130.0955,130.0132,130.0955,700.0
2014-09-11 10:50:00,173.99,174.0,173.89,173.96,6400.0,130.1179,130.1254,130.0431,130.0955,6400.0
2014-09-11 10:55:00,173.97,174.01,173.92,174.0,7100.0,130.103,130.1329,130.0656,130.1254,7100.0
2014-09-11 11:00:00,174.01,174.03,173.92,174.01,12900.0,130.1329,130.1478,130.0656,130.1329,12900.0
2014-09-11 11:05:00,174.0,174.05,173.94,174.0,6000.0,130.1254,130.1628,130.0805,130.1254,6000.0
2014-09-11 11:10:00,174.02,174.08,173.97,173.97,11700.0,130.1404,130.1852,130.103,130.103,11700.0
2014-09-11 11:15:00,173.99,174.14,173.97,174.05,21800.0,130.1179,130.2301,130.103,130.1628,21800.0
2014-09-11 11:20:00,174.09,174.22,174.09,174.18,8700.0,130.1927,130.2899,130.1927,130.26,8700.0
2014-09-11 11:25:00,174.18,174.33,174.18,174.23,8800.0,130.26,130.3722,130.26,130.2974,8800.0
2014-09-11 11:30:00,174.26,174.38,174.26,174.33,12000.0,130.3198,130.4096,130.3198,130.3722,12000.0
2014-09-11 11:35:00,174.32,174.33,174.22,174.22,8200.0,130.3647,130.3722,130.2899,130.2899,8200.0
2014-09-11 11:40:00,174.2,174.35,174.2,174.33,4900.0,130.275,130.3871,130.275,130.3722,4900.0
2014-09-11 11:45:00,174.34,174.34,174.13,174.22,14700.0,130.3797,130.3797,130.2226,130.2899,14700.0
2014-09-11 11:50:00,174.29,174.36,174.24,174.32,6300.0,130.3423,130.3946,130.3049,130.3647,6300.0
2014-09-11 11:55:00,174.31,174.36,174.27,174.31,7800.0,130.3572,130.3946,130.3273,130.3572,7800.0
2014-09-11 12:00:00,174.32,174.32,174.24,174.24,8400.0,130.3647,130.3647,130.3049,130.3049,8400.0
2014-09-11 12:05:00,174.26,174.26,174.07,174.12,5100.0,130.3198,130.3198,130.1777,130.2151,5100.0
2014-09-11 12:10:00,174.09,174.12,174.0,174.03,3700.0,130.1927,130.2151,130.1254,130.1478,3700.0
2014-09-11 12:15:00,174.03,174.19,174.03,174.15,3800.0,130.1478,130.2675,130.1478,130.2376,3800.0
2014-09-11 12:20:00,174.14,174.25,174.14,174.24,2400.0,130.2301,130.3124,130.2301,130.3049,2400.0
2014-09-11 12:25:00,174.23,174.3,174.18,174.2,13500.0,130.2974,130.3497,130.26,130.275,13500.0
2014-09-11 12:30:00,174.21,174.23,174.16,174.19,6000.0,130.2824,130.2974,130.245,130.2675,6000.0
2014-09-11 12:35:00,174.2,174.22,174.16,174.16,2500.0,130.275,130.2899,130.245,130.245,2500.0
2014-09-11 12:40:00,174.2,174.23,174.16,174.17,5800.0,130.275,130.2974,130.245,130.2525,5800.0
2014-09-11 12:45:00,174.2,174.22,174.13,174.15,4300.0,130.275,130.2899,130.2226,130.2376,4300.0
2014-09-11 12:50:00,174.16,174.23,174.16,174.2,6600.0,130.245,130.2974,130.245,130.275,6600.0
2014-09-11 12:55:00,174.2,174.2,174.09,174.12,5900.0,130.275,130.275,130.1927,130.2151,5900.0
2014-09-11 13:00:00,174.12,174.24,174.12,174.22,2900.0,130.2151,130.3049,130.2151,130.2899,2900.0
2014-09-11 13:05:00,174.24,174.24,174.17,174.17,5500.0,130.3049,130.3049,130.2525,130.2525,5500.0
2014-09-11 13:10:00,174.16,174.22,174.13,174.15,4200.0,130.245,130.2899,130.2226,130.2376,4200.0
2014-09-11 13:15:00,174.13,174.24,174.13,174.18,3300.0,130.2226,130.3049,130.2226,130.26,3300.0
2014-09-11 13:20:00,174.2,174.2,173.94,173.94,5400.0,130.275,130.275,130.0805,130.0805,5400.0
2014-09-11 13:25:00,173.95,173.96,173.84,173.96,4700.0,130.088,130.0955,130.0057,130.0955,4700.0
2014-09-11 13:30:00,173.93,173.96,173.87,173.96,3600.0,130.073,130.0955,130.0282,130.0955,3600.0
2014-09-11 13:35:00,173.96,173.99,173.92,173.96,1200.0,130.0955,130.1179,130.0656,130.0955,1200.0
2014-09-11 13:40:00,174.0,174.03,173.96,174.01,3600.0,130.1254,130.1478,130.0955,130.1329,3600.0
2014-09-11 13:45:00,174.0,174.0,173.93,173.93,1400.0,130.1254,130.1254,130.073,130.073,1400.0
2014-09-11 13:50:00,173.92,174.02,173.79,173.8,18200.0,130.0656,130.1404,129.9683,129.9758,18200.0
2014-09-11 13:55:00,173.79,173.8,173.58,173.6,55300.0,129.9683,129.9758,129.8113,129.8263,55300.0
2014-09-11 14:00:00,173.6,173.96,173.59,173.93,13400.0,129.8263,130.0955,129.8188,130.073,13400.0
2014-09-11 14:05:00,173.97,174.03,173.93,173.99,12200.0,130.103,130.1478,130.073,130.1179,12200.0
2014-09-11 14:10:00,173.96,174.02,173.91,173.91,11100.0,130.0955,130.1404,130.0581,130.0581,11100.0
2014-09-11 14:15:00,173.93,173.95,173.76,173.82,11400.0,130.073,130.088,129.9459,129.9908,11400.0
2014-09-11 14:20:00,173.79,173.79,173.62,173.7,27500.0,129.9683,129.9683,129.8412,129.901,27500.0
2014-09-11 14:25:00,173.69,173.74,173.62,173.7,18500.0,129.8936,129.931,129.8412,129.901,18500.0
2014-09-11 14:30:00,173.7,173.76,173.63,173.65,34600.0,129.901,129.9459,129.8487,129.8636,34600.0
2014-09-11 14:35:00,173.64,173.66,173.59,173.65,12600.0,129.8562,129.8711,129.8188,129.8636,12600.0
2014-09-11 14:40:00,173.64,173.73,173.64,173.71,9000.0,129.8562,129.9235,129.8562,129.9085,9000.0
2014-09-11 14:45:00,173.71,173.73,173.66,173.66,11000.0,129.9085,129.9235,129.8711,129.8711,11000.0
2014-09-11 14:50:00,173.66,173.72,173.64,173.7,13000.0,129.8711,129.916,129.8562,129.901,13000.0
2014-09-11 14:55:00,173.71,173.72,173.63,173.72,10100.0,129.9085,129.916,129.8487,129.916,10100.0
2014-09-11 15:00:00,173.72,173.74,173.66,173.7,24700.0,129.916,129.931,129.8711,129.901,24700.0
2014-09-11 15:05:00,173.7,173.71,173.65,173.66,10700.0,129.901,129.9085,129.8636,129.8711,10700.0
2014-09-11 15:10:00,173.68,173.71,173.6,173.7,17000.0,129.8861,129.9085,129.8263,129.901,17000.0
2014-09-11 15:15:00,173.7,173.73,173.68,173.69,11000.0,129.901,129.9235,129.8861,129.8936,11000.0
2014-09-11 15:20:00,173.69,173.72,173.67,173.67,29900.0,129.8936,129.916,129.8786,129.8786,29900.0
2014-09-11 15:25:00,173.7,173.75,173.68,173.7,24500.0,129.901,129.9384,129.8861,129.901,24500.0
2014-09-11 15:30:00,173.71,173.88,173.68,173.86,36800.0,129.9085,130.0357,129.8861,130.0207,36800.0
2014-09-11 15:35:00,173.87,173.93,173.85,173.86,19800.0,130.0282,130.073,130.0132,130.0207,19800.0
2014-09-11 15:40:00,173.87,173.98,173.85,173.91,20400.0,130.0282,130.1104,130.0132,130.0581,20400.0
2014-09-11 15:45:00,173.93,174.17,173.82,174.14,45500.0,130.073,130.2525,129.9908,130.2301,45500.0
2014-09-11 15:50:00,174.14,174.21,174.09,174.12,23000.0,130.2301,130.2824,130.1927,130.2151,23000.0
2014-09-11 15:55:00,174.14,174.21,174.11,174.14,30300.0,130.2301,130.2824,130.2077,130.2301,30300.0
2014-09-12 09:30:00,174.17,174.59,174.14,174.14,21600.0,130.2525,130.5666,130.2301,130.2301,21600.0
2014-09-12 09:35:00,174.14,174.49,174.14,174.3,13100.0,130.2301,130.4918,130.2301,130.3497,13100.0
2014-09-12 09:40:00,174.29,174.48,174.28,174.37,13400.0,130.3423,130.4844,130.3348,130.4021,13400.0
2014-09-12 09:45:00,174.31,174.6,174.29,174.54,17700.0,130.3572,130.5741,130.3423,130.5292,17700.0
2014-09-12 09:50:00,174.57,174.58,174.41,174.44,7100.0,130.5517,130.5591,130.432,130.4544,7100.0
2014-09-12 09:55:00,174.44,174.52,174.42,174.43,5400.0,130.4544,130.5143,130.4395,130.447,5400.0
2014-09-12 10:00:00,174.53,174.53,174.33,174.34,13300.0,130.5218,130.5218,130.3722,130.3797,13300.0
2014-09-12 10:05:00,174.31,174.42,174.16,174.35,40800.0,130.3572,130.4395,130.245,130.3871,40800.0
2014-09-12 10:10:00,174.39,174.47,174.34,174.42,9700.0,130.4171,130.4769,130.3797,130.4395,9700.0
2014-09-12 10:15:00,174.45,174.69,174.45,174.63,13800.0,130.4619,130.6414,130.4619,130.5965,13800.0
2014-09-12 10:20:00,174.7,174.7,174.4,174.4,3400.0,130.6489,130.6489,130.4245,130.4245,3400.0
2014-09-12 10:25:00,174.43,174.51,174.41,174.43,4300.0,130.447,130.5068,130.432,130.447,4300.0
2014-09-12 10:30:00,174.4,174.57,174.33,174.49,13500.0,130.4245,130.5517,130.3722,130.4918,13500.0
2014-09-12 10:35:00,174.54,174.59,174.5,174.57,1600.0,130.5292,130.5666,130.4993,130.5517,1600.0
2014-09-12 10:40:00,174.53,174.63,174.49,174.63,2700.0,130.5218,130.5965,130.4918,130.5965,2700.0
2014-09-12 10:45:00,174.61,174.67,174.53,174.67,4300.0,130.5816,130.6265,130.5218,130.6265,4300.0
2014-09-12 10:50:00,174.66,174.99,174.66,174.99,5200.0,130.619,130.8658,130.619,130.8658,5200.0
2014-09-12 10:55:00,174.91,174.94,174.84,174.89,3200.0,130.8059,130.8284,130.7536,130.791,3200.0
2014-09-12 11:00:00,174.93,174.98,174.87,174.88,4400.0,130.8209,130.8583,130.776,130.7835,4400.0
2014-09-12 11:05:00,174.86,174.86,174.75,174.8,3200.0,130.7685,130.7685,130.6863,130.7237,3200.0
2014-09-12 11:10:00,174.82,174.83,174.62,174.65,6300.0,130.7386,130.7461,130.5891,130.6115,6300.0
2014-09-12 11:15:00,174.74,174.88,174.69,174.87,6400.0,130.6788,130.7835,130.6414,130.776,6400.0
2014-09-12 11:20:00,174.84,174.89,174.76,174.89,5500.0,130.7536,130.791,130.6938,130.791,5500.0
2014-09-12 11:25:00,174.87,174.87,174.73,174.73,6400.0,130.776,130.776,130.6713,130.6713,6400.0
2014-09-12 11:30:00,174.68,174.73,174.63,174.73,6700.0,130.6339,130.6713,130.5965,130.6713,6700.0
2014-09-12 11:35:00,174.72,174.77,174.62,174.7,4000.0,130.6638,130.7012,130.5891,130.6489,4000.0
2014-09-12 11:40:00,174.66,174.7,174.6,174.6,3600.0,130.619,130.6489,130.5741,130.5741,3600.0
2014-09-12 11:45:00,174.61,174.66,174.54,174.54,4700.0,130.5816,130.619,130.5292,130.5292,4700.0
2014-09-12 11:50:00,174.38,174.55,174.38,174.55,3600.0,130.4096,130.5367,130.4096,130.5367,3600.0
2014-09-12 11:55:00,174.52,174.63,174.44,174.61,4400.0,130.5143,130.5965,130.4544,130.5816,4400.0
2014-09-12 12:00:00,174.56,174.56,174.35,174.36,4900.0,130.5442,130.5442,130.3871,130.3946,4900.0
2014-09-12 12:05:00,174.35,174.43,174.32,174.4,6600.0,130.3871,130.447,130.3647,130.4245,6600.0
2014-09-12 12:10:00,174.43,174.44,174.28,174.44,4400.0,130.447,130.4544,130.3348,130.4544,4400.0
2014-09-12 12:15:00,174.45,174.46,174.4,174.4,1700.0,130.4619,130.4694,130.4245,130.4245,1700.0
2014-09-12 12:20:00,174.38,174.47,174.38,174.41,2400.0,130.4096,130.4769,130.4096,130.432,2400.0
2014-09-12 12:25:00,174.39,174.45,174.34,174.41,1700.0,130.4171,130.4619,130.3797,130.432,1700.0
2014-09-12 12:30:00,174.42,174.46,174.19,174.27,4500.0,130.4395,130.4694,130.2675,130.3273,4500.0
2014-09-12 12:35:00,174.26,174.26,174.15,174.15,2300.0,130.3198,130.3198,130.2376,130.2376,2300.0
2014-09-12 12:40:00,174.15,174.36,174.15,174.36,2200.0,130.2376,130.3946,130.2376,130.3946,2200.0
2014-09-12 12:45:00,174.35,174.35,174.3,174.34,1500.0,130.3871,130.3871,130.3497,130.3797,1500.0
2014-09-12 12:50:00,174.29,174.3,174.19,174.25,1500.0,130.3423,130.3497,130.2675,130.3124,1500.0
2014-09-12 12:55:00,174.14,174.31,174.14,174.24,6900.0,130.2301,130.3572,130.2301,130.3049,6900.0
2014-09-12 13:00:00,174.23,174.27,174.16,174.16,8000.0,130.2974,130.3273,130.245,130.245,8000.0
2014-09-12 13:05:00,174.06,174.16,174.06,174.16,11000.0,130.1703,130.245,130.1703,130.245,11000.0
2014-09-12 13:10:00,174.09,174.15,174.08,174.09,2800.0,130.1927,130.2376,130.1852,130.1927,2800.0
2014-09-12 13:15:00,174.12,174.2,174.0,174.0,5200.0,130.2151,130.275,130.1254,130.1254,5200.0
2014-09-12 13:20:00,174.02,174.02,173.82,173.82,1700.0,130.1404,130.1404,129.9908,129.9908,1700.0
2014-09-12 13:25:00,173.79,173.95,173.79,173.95,1200.0,129.9683,130.088,129.9683,130.088,1200.0
2014-09-12 13:30:00,173.95,173.95,173.79,173.79,1600.0,130.088,130.088,129.9683,129.9683,1600.0
2014-09-12 13:35:00,173.79,173.93,173.78,173.92,1500.0,129.9683,130.073,129.9609,130.0656,1500.0
2014-09-12 13:40:00,173.85,174.0,173.75,174.0,3200.0,130.0132,130.1254,129.9384,130.1254,3200.0
2014-09-12 13:45:00,173.98,174.01,173.89,173.89,1100.0,130.1104,130.1329,130.0431,130.0431,1100.0
2014-09-12 13:50:00,173.87,174.02,173.86,174.02,2800.0,130.0282,130.1404,130.0207,130.1404,2800.0
2014-09-12 13:55:00,174.06,174.06,173.87,173.9,1200.0,130.1703,130.1703,130.0282,130.0506,1200.0
2014-09-12 14:00:00,173.9,173.95,173.87,173.92,2200.0,130.0506,130.088,130.0282,130.0656,2200.0
2014-09-12 14:05:00,173.9,174.06,173.9,174.01,5100.0,130.0506,130.1703,130.0506,130.1329,5100.0
2014-09-12 14:10:00,174.12,174.21,174.12,174.19,3400.0,130.2151,130.2824,130.2151,130.2675,3400.0
2014-09-12 14:15:00,174.2,174.2,174.06,174.07,3300.0,130.275,130.275,130.1703,130.1777,3300.0
2014-09-12 14:20:00,174.12,174.12,174.01,174.05,1800.0,130.2151,130.2151,130.1329,130.1628,1800.0
2014-09-12 14:25:00,174.02,174.05,173.91,173.91,4800.0,130.1404,130.1628,130.0581,130.0581,4800.0
2014-09-12 14:30:00,173.92,173.95,173.89,173.95,6000.0,130.0656,130.088,130.0431,130.088,6000.0
2014-09-12 14:35:00,173.95,173.96,173.79,173.82,2900.0,130.088,130.0955,129.9683,129.9908,2900.0
2014-09-12 14:40:00,173.84,173.88,173.75,173.86,3000.0,130.0057,130.0357,129.9384,130.0207,3000.0
2014-09-12 14:45:00,173.83,173.95,173.83,173.95,800.0,129.9983,130.088,129.9983,130.088,800.0
2014-09-12 14:50:00,173.98,173.98,173.85,173.92,3400.0,130.1104,130.1104,130.0132,130.0656,3400.0
2014-09-12 14:55:00,173.88,173.94,173.78,173.8,8600.0,130.0357,130.0805,129.9609,129.9758,8600.0
2014-09-12 15:00:00,173.81,173.88,173.71,173.88,6100.0,129.9833,130.0357,129.9085,130.0357,6100.0
2014-09-12 15:05:00,173.88,174.11,173.87,174.05,3700.0,130.0357,130.2077,130.0282,130.1628,3700.0
2014-09-12 15:10:00,174.05,174.23,174.04,174.19,8200.0,130.1628,130.2974,130.1553,130.2675,8200.0
2014-09-12 15:15:00,174.2,174.28,174.19,174.27,6500.0,130.275,130.3348,130.2675,130.3273,6500.0
2014-09-12 15:20:00,174.3,174.41,174.29,174.37,3800.0,130.3497,130.432,130.3423,130.4021,3800.0
2014-09-12 15:25:00,174.39,174.43,174.32,174.34,7900.0,130.4171,130.447,130.3647,130.3797,7900.0
2014-09-12 15:30:00,174.38,174.5,174.38,174.48,9100.0,130.4096,130.4993,130.4096,130.4844,9100.0
2014-09-12 15:35:00,174.48,174.51,174.44,174.51,7100.0,130.4844,130.5068,130.4544,130.5068,7100.0
2014-09-12 15:40:00,174.5,174.51,174.22,174.27,8200.0,130.4993,130.5068,130.2899,130.3273,8200.0
2014-09-12 15:45:00,174.27,174.4,174.25,174.4,8400.0,130.3273,130.4245,130.3124,130.4245,8400.0
2014-09-12 15:50:00,174.42,174.49,174.42,174.45,9000.0,130.4395,130.4918,130.4395,130.4619,9000.0
2014-09-12 15:55:00,174.45,174.52,174.4,174.42,21500.0,130.4619,130.5143,130.4245,130.4395,21500.0
2014-09-15 09:30:00,174.42,174.86,174.21,174.21,16800.0,130.4395,130.7685,130.2824,130.2824,16800.0
2014-09-15 09:35:00,174.19,174.33,174.03,174.15,10800.0,130.2675,130.3722,130.1478,130.2376,10800.0
2014-09-15 09:40:00,174.09,174.33,174.0,174.31,2900.0,130.1927,130.3722,130.1254,130.3572,2900.0
2014-09-15 09:45:00,174.31,174.31,174.16,174.23,4100.0,130.3572,130.3572,130.245,130.2974,4100.0
2014-09-15 09:50:00,174.3,174.39,174.13,174.2,3900.0,130.3497,130.4171,130.2226,130.275,3900.0
2014-09-15 09:55:00,174.17,174.29,174.0,174.08,6400.0,130.2525,130.3423,130.1254,130.1852,6400.0
2014-09-15 10:00:00,174.08,174.21,173.92,174.21,3200.0,130.1852,130.2824,130.0656,130.2824,3200.0
2014-09-15 10:05:00,174.21,174.31,174.2,174.27,5500.0,130.2824,130.3572,130.275,130.3273,5500.0
2014-09-15 10:10:00,174.22,174.57,174.21,174.39,4900.0,130.2899,130.5517,130.2824,130.4171,4900.0
2014-09-15 10:15:00,174.46,174.5,174.39,174.41,3000.0,130.4694,130.4993,130.4171,130.432,3000.0
2014-09-15 10:20:00,174.41,174.48,174.2,174.26,5800.0,130.432,130.4844,130.275,130.3198,5800.0
2014-09-15 10:25:00,174.33,174.53,174.21,174.47,8900.0,130.3722,130.5218,130.2824,130.4769,8900.0
2014-09-15 10:30:00,174.55,174.55,174.33,174.48,3900.0,130.5367,130.5367,130.3722,130.4844,3900.0
2014-09-15 10:35:00,174.4,174.65,174.4,174.65,5400.0,130.4245,130.6115,130.4245,130.6115,5400.0
2014-09-15 10:40:00,174.63,174.71,174.4,174.43,6100.0,130.5965,130.6564,130.4245,130.447,6100.0
2014-09-15 10:45:00,174.37,174.45,174.27,174.45,2100.0,130.4021,130.4619,130.3273,130.4619,2100.0
2014-09-15 10:50:00,174.43,174.54,174.41,174.43,2400.0,130.447,130.5292,130.432,130.447,2400.0
2014-09-15 10:55:00,174.53,174.62,174.47,174.6,1600.0,130.5218,130.5891,130.4769,130.5741,1600.0
2014-09-15 11:00:00,174.58,174.6,174.47,174.57,2400.0,130.5591,130.5741,130.4769,130.5517,2400.0
2014-09-15 11:05:00,174.55,174.6,174.52,174.6,2300.0,130.5367,130.5741,130.5143,130.5741,2300.0
2014-09-15 11:10:00,174.6,174.81,174.6,174.81,3100.0,130.5741,130.7311,130.5741,130.7311,3100.0
2014-09-15 11:15:00,174.79,174.84,174.51,174.51,5900.0,130.7162,130.7536,130.5068,130.5068,5900.0
2014-09-15 11:20:00,174.52,174.57,174.44,174.44,2900.0,130.5143,130.5517,130.4544,130.4544,2900.0
2014-09-15 11:25:00,174.48,174.66,174.46,174.63,5600.0,130.4844,130.619,130.4694,130.5965,5600.0
2014-09-15 11:30:00,174.61,174.74,174.56,174.74,3200.0,130.5816,130.6788,130.5442,130.6788,3200.0
2014-09-15 11:35:00,174.71,174.85,174.71,174.75,5800.0,130.6564,130.7611,130.6564,130.6863,5800.0
2014-09-15 11:40:00,174.75,174.87,174.75,174.86,3100.0,130.6863,130.776,130.6863,130.7685,3100.0
2014-09-15 11:45:00,174.81,174.88,174.81,174.83,7200.0,130.7311,130.7835,130.7311,130.7461,7200.0
2014-09-15 11:50:00,174.88,174.93,174.82,174.93,8300.0,130.7835,130.8209,130.7386,130.8209,8300.0
2014-09-15 11:55:00,174.94,174.95,174.88,174.89,6000.0,130.8284,130.8358,130.7835,130.791,6000.0
2014-09-15 12:00:00,174.89,174.92,174.77,174.82,8200.0,130.791,130.8134,130.7012,130.7386,8200.0
2014-09-15 12:05:00,174.82,174.9,174.77,174.81,2500.0,130.7386,130.7985,130.7012,130.7311,2500.0
2014-09-15 12:10:00,174.83,174.86,174.79,174.82,2500.0,130.7461,130.7685,130.7162,130.7386,2500.0
2014-09-15 12:15:00,174.81,174.86,174.78,174.83,2900.0,130.7311,130.7685,130.7087,130.7461,2900.0
2014-09-15 12:20:00,174.82,174.83,174.79,174.83,2300.0,130.7386,130.7461,130.7162,130.7461,2300.0
2014-09-15 12:25:00,174.81,174.96,174.81,174.88,4800.0,130.7311,130.8433,130.7311,130.7835,4800.0
2014-09-15 12:30:00,174.87,174.87,174.8,174.8,1600.0,130.776,130.776,130.7237,130.7237,1600.0
2014-09-15 12:35:00,174.8,174.88,174.8,174.85,1600.0,130.7237,130.7835,130.7237,130.7611,1600.0
2014-09-15 12:40:00,174.84,174.89,174.82,174.89,3500.0,130.7536,130.791,130.7386,130.791,3500.0
2014-09-15 12:45:00,174.89,175.06,174.87,175.03,11200.0,130.791,130.9181,130.776,130.8957,11200.0
2014-09-15 12:50:00,175.1,175.19,175.07,175.18,5100.0,130.948,131.0153,130.9256,131.0079,5100.0
2014-09-15 12:55:00,175.2,175.22,175.12,175.2,4500.0,131.0228,131.0378,130.963,131.0228,4500.0
2014-09-15 13:00:00,175.17,175.19,175.12,175.12,2000.0,131.0004,131.0153,130.963,130.963,2000.0
2014-09-15 13:05:00,175.13,175.31,175.13,175.31,6100.0,130.9705,131.1051,130.9705,131.1051,6100.0
2014-09-15 13:10:00,175.3,175.32,175.22,175.23,3300.0,131.0976,131.1126,131.0378,131.0452,3300.0
2014-09-15 13:15:00,175.23,175.28,175.2,175.21,1900.0,131.0452,131.0826,131.0228,131.0303,1900.0
2014-09-15 13:20:00,175.16,175.18,175.12,175.16,2200.0,130.9929,131.0079,130.963,130.9929,2200.0
2014-09-15 13:25:00,175.17,175.2,175.07,175.07,6900.0,131.0004,131.0228,130.9256,130.9256,6900.0
2014-09-15 13:30:00,175.08,175.16,175.05,175.15,2100.0,130.9331,130.9929,130.9106,130.9854,2100.0
2014-09-15 13:35:00,175.11,175.29,175.11,175.26,4800.0,130.9555,131.0901,130.9555,131.0677,4800.0
2014-09-15 13:40:00,175.24,175.31,175.22,175.28,2800.0,131.0527,131.1051,131.0378,131.0826,2800.0
2014-09-15 13:45:00,175.32,175.35,175.25,175.28,2800.0,131.1126,131.135,131.0602,131.0826,2800.0
2014-09-15 13:50:00,175.23,175.23,175.03,175.09,10100.0,131.0452,131.0452,130.8957,130.9405,10100.0
2014-09-15 13:55:00,175.09,175.13,175.02,175.05,3900.0,130.9405,130.9705,130.8882,130.9106,3900.0
2014-09-15 14:00:00,175.05,175.09,175.01,175.01,4900.0,130.9106,130.9405,130.8807,130.8807,4900.0
2014-09-15 14:05:00,175.0,175.02,174.95,175.02,5400.0,130.8732,130.8882,130.8358,130.8882,5400.0
2014-09-15 14:10:00,175.02,175.06,174.97,175.0,3500.0,130.8882,130.9181,130.8508,130.8732,3500.0
2014-09-15 14:15:00,175.02,175.09,175.0,175.09,2600.0,130.8882,130.9405,130.8732,130.9405,2600.0
2014-09-15 14:20:00,175.1,175.22,175.09,175.22,3700.0,130.948,131.0378,130.9405,131.0378,3700.0
2014-09-15 14:25:00,175.24,175.43,175.19,175.43,2600.0,131.0527,131.1948,131.0153,131.1948,2600.0
2014-09-15 14:30:00,175.42,175.47,175.41,175.42,2600.0,131.1873,131.2247,131.1799,131.1873,2600.0
2014-09-15 14:35:00,175.47,175.63,175.42,175.61,9700.0,131.2247,131.3444,131.1873,131.3294,9700.0
2014-09-15 14:40:00,175.61,175.61,175.51,175.58,3700.0,131.3294,131.3294,131.2546,131.307,3700.0
2014-09-15 14:45:00,175.61,175.63,175.52,175.52,5900.0,131.3294,131.3444,131.2621,131.2621,5900.0
2014-09-15 14:50:00,175.55,175.64,175.51,175.55,8800.0,131.2846,131.3519,131.2546,131.2846,8800.0
2014-09-15 14:55:00,175.56,175.61,175.45,175.56,8800.0,131.292,131.3294,131.2098,131.292,8800.0
2014-09-15 15:00:00,175.57,175.71,175.55,175.68,9900.0,131.2995,131.4042,131.2846,131.3818,9900.0
2014-09-15 15:05:00,175.68,175.7,175.59,175.66,8500.0,131.3818,131.3967,131.3145,131.3668,8500.0
2014-09-15 15:10:00,175.7,175.75,175.62,175.67,9900.0,131.3967,131.4341,131.3369,131.3743,9900.0
2014-09-15 15:15:00,175.68,175.76,175.62,175.66,8400.0,131.3818,131.4416,131.3369,131.3668,8400.0
2014-09-15 15:20:00,175.67,175.75,175.66,175.7,8700.0,131.3743,131.4341,131.3668,131.3967,8700.0
2014-09-15 15:25:00,175.72,175.78,175.72,175.77,8400.0,131.4117,131.4566,131.4117,131.4491,8400.0
2014-09-15 15:30:00,175.72,175.75,175.61,175.71,8200.0,131.4117,131.4341,131.3294,131.4042,8200.0
2014-09-15 15:35:00,175.69,175.69,175.59,175.62,7800.0,131.3893,131.3893,131.3145,131.3369,7800.0
2014-09-15 15:40:00,175.63,175.65,175.51,175.55,8900.0,131.3444,131.3593,131.2546,131.2846,8900.0
2014-09-15 15:45:00,175.53,175.58,175.52,175.57,10800.0,131.2696,131.307,131.2621,131.2995,10800.0
2014-09-15 15:50:00,175.57,175.57,175.46,175.49,11100.0,131.2995,131.2995,131.2173,131.2397,11100.0
2014-09-15 15:55:00,175.5,175.56,175.49,175.55,27800.0,131.2472,131.292,131.2397,131.2846,27800.0
2014-09-16 09:30:00,175.13,175.55,175.02,175.17,47500.0,130.9705,131.2846,130.8882,131.0004,47500.0
2014-09-16 09:35:00,175.21,175.41,175.08,175.18,17300.0,131.0303,131.1799,130.9331,131.0079,17300.0
2014-09-16 09:40:00,175.2,175.35,175.2,175.26,9100.0,131.0228,131.135,131.0228,131.0677,9100.0
2014-09-16 09:45:00,175.26,175.36,175.15,175.33,10500.0,131.0677,131.1425,130.9854,131.12,10500.0
2014-09-16 09:50:00,175.3,175.77,175.3,175.77,12400.0,131.0976,131.4491,131.0976,131.4491,12400.0
2014-09-16 09:55:00,175.73,175.87,175.73,175.83,17600.0,131.4192,131.5239,131.4192,131.494,17600.0
2014-09-16 10:00:00,175.79,175.95,175.72,175.74,9900.0,131.464,131.5837,131.4117,131.4266,9900.0
2014-09-16 10:05:00,175.72,175.88,175.64,175.85,6900.0,131.4117,131.5313,131.3519,131.5089,6900.0
2014-09-16 10:10:00,175.91,175.93,175.82,175.82,2800.0,131.5538,131.5687,131.4865,131.4865,2800.0
2014-09-16 10:15:00,175.87,175.92,175.5,175.5,11100.0,131.5239,131.5613,131.2472,131.2472,11100.0
2014-09-16 10:20:00,175.5,175.53,175.43,175.44,8600.0,131.2472,131.2696,131.1948,131.2023,8600.0
2014-09-16 10:25:00,175.44,175.64,175.44,175.61,9600.0,131.2023,131.3519,131.2023,131.3294,9600.0
2014-09-16 10:30:00,175.65,175.81,175.6,175.68,7300.0,131.3593,131.479,131.3219,131.3818,7300.0
2014-09-16 10:35:00,175.7,175.8,175.61,175.71,11700.0,131.3967,131.4715,131.3294,131.4042,11700.0
2014-09-16 10:40:00,175.66,175.73,175.55,175.57,7200.0,131.3668,131.4192,131.2846,131.2995,7200.0
2014-09-16 10:45:00,175.51,175.65,175.47,175.64,4500.0,131.2546,131.3593,131.2247,131.3519,4500.0
2014-09-16 10:50:00,175.67,175.69,175.59,175.59,6200.0,131.3743,131.3893,131.3145,131.3145,6200.0
2014-09-16 10:55:00,175.56,175.6,175.48,175.49,4500.0,131.292,131.3219,131.2322,131.2397,4500.0
2014-09-16 11:00:00,175.53,175.53,175.42,175.45,8800.0,131.2696,131.2696,131.1873,131.2098,8800.0
2014-09-16 11:05:00,175.47,175.51,175.4,175.41,5900.0,131.2247,131.2546,131.1724,131.1799,5900.0
2014-09-16 11:10:00,175.4,175.52,175.4,175.5,7300.0,131.1724,131.2621,131.1724,131.2472,7300.0
2014-09-16 11:15:00,175.52,175.54,175.37,175.44,11800.0,131.2621,131.2771,131.1499,131.2023,11800.0
2014-09-16 11:20:00,175.43,175.66,175.41,175.66,5300.0,131.1948,131.3668,131.1799,131.3668,5300.0
2014-09-16 11:25:00,175.68,175.99,175.67,175.95,7400.0,131.3818,131.6136,131.3743,131.5837,7400.0
2014-09-16 11:30:00,175.98,176.26,175.93,176.26,11000.0,131.6061,131.8155,131.5687,131.8155,11000.0
2014-09-16 11:35:00,176.27,176.37,176.23,176.29,9000.0,131.823,131.8978,131.7931,131.838,9000.0
2014-09-16 11:40:00,176.33,176.4,176.31,176.32,10300.0,131.8679,131.9202,131.8529,131.8604,10300.0
2014-09-16 11:45:00,176.3,176.46,176.27,176.44,10300.0,131.8454,131.9651,131.823,131.9501,10300.0
2014-09-16 11:50:00,176.43,176.7,176.43,176.56,20000.0,131.9427,132.1446,131.9427,132.0399,20000.0
2014-09-16 11:55:00,176.53,176.53,176.42,176.45,11400.0,132.0174,132.0174,131.9352,131.9576,11400.0
2014-09-16 12:00:00,176.44,176.6,176.39,176.55,8800.0,131.9501,132.0698,131.9127,132.0324,8800.0
2014-09-16 12:05:00,176.55,176.61,176.5,176.51,10700.0,132.0324,132.0773,131.995,132.0025,10700.0
2014-09-16 12:10:00,176.56,176.67,176.55,176.63,5000.0,132.0399,132.1221,132.0324,132.0922,5000.0
2014-09-16 12:15:00,176.65,176.74,176.65,176.7,7700.0,132.1072,132.1745,132.1072,132.1446,7700.0
2014-09-16 12:20:00,176.72,176.88,176.72,176.83,9300.0,132.1595,132.2792,132.1595,132.2418,9300.0
2014-09-16 12:25:00,176.82,176.89,176.74,176.82,5700.0,132.2343,132.2867,132.1745,132.2343,5700.0
2014-09-16 12:30:00,176.76,176.89,176.76,176.84,9800.0,132.1895,132.2867,132.1895,132.2493,9800.0
2014-09-16 12:35:00,176.84,177.02,176.84,176.97,18800.0,132.2493,132.3839,132.2493,132.3465,18800.0
2014-09-16 12:40:00,176.94,177.02,176.91,176.91,3900.0,132.3241,132.3839,132.3016,132.3016,3900.0
2014-09-16 12:45:00,176.91,176.96,176.85,176.95,6400.0,132.3016,132.339,132.2568,132.3315,6400.0
2014-09-16 12:50:00,176.94,177.1,176.94,177.1,9200.0,132.3241,132.4437,132.3241,132.4437,9200.0
2014-09-16 12:55:00,177.1,177.15,177.06,177.15,10700.0,132.4437,132.4811,132.4138,132.4811,10700.0
2014-09-16 13:00:00,177.14,177.28,177.14,177.19,27100.0,132.4736,132.5783,132.4736,132.511,27100.0
2014-09-16 13:05:00,177.2,177.29,177.18,177.27,11300.0,132.5185,132.5858,132.5035,132.5709,11300.0
2014-09-16 13:10:00,177.29,177.29,177.19,177.19,8000.0,132.5858,132.5858,132.511,132.511,8000.0
2014-09-16 13:15:00,177.21,177.42,177.21,177.4,14200.0,132.526,132.683,132.526,132.6681,14200.0
2014-09-16 13:20:00,177.43,177.65,177.4,177.54,29100.0,132.6905,132.855,132.6681,132.7728,29100.0
2014-09-16 13:25:00,177.55,177.61,177.51,177.55,16300.0,132.7803,132.8251,132.7503,132.7803,16300.0
2014-09-16 13:30:00,177.56,177.59,177.54,177.56,5700.0,132.7877,132.8102,132.7728,132.7877,5700.0
2014-09-16 13:35:00,177.55,177.75,177.55,177.67,10500.0,132.7803,132.9298,132.7803,132.87,10500.0
2014-09-16 13:40:00,177.65,177.77,177.65,177.75,10800.0,132.855,132.9448,132.855,132.9298,10800.0
2014-09-16 13:45:00,177.74,177.77,177.73,177.74,16500.0,132.9223,132.9448,132.9149,132.9223,16500.0
2014-09-16 13:50:00,177.73,177.77,177.73,177.75,10800.0,132.9149,132.9448,132.9149,132.9298,10800.0
2014-09-16 13:55:00,177.75,177.83,177.74,177.8,10400.0,132.9298,132.9896,132.9223,132.9672,10400.0
2014-09-16 14:00:00,177.79,177.85,177.79,177.84,15000.0,132.9597,133.0046,132.9597,132.9971,15000.0
2014-09-16 14:05:00,177.84,177.91,177.83,177.89,13700.0,132.9971,133.0495,132.9896,133.0345,13700.0
2014-09-16 14:10:00,177.88,177.94,177.86,177.88,7400.0,133.027,133.0719,133.0121,133.027,7400.0
2014-09-16 14:15:00,177.88,177.89,177.82,177.84,8700.0,133.027,133.0345,132.9822,132.9971,8700.0
2014-09-16 14:20:00,177.85,177.9,177.81,177.9,8500.0,133.0046,133.042,132.9747,133.042,8500.0
2014-09-16 14:25:00,177.88,177.91,177.84,177.87,5000.0,133.027,133.0495,132.9971,133.0196,5000.0
2014-09-16 14:30:00,177.85,177.92,177.84,177.89,8500.0,133.0046,133.057,132.9971,133.0345,8500.0
2014-09-16 14:35:00,177.87,177.92,177.84,177.9,7400.0,133.0196,133.057,132.9971,133.042,7400.0
2014-09-16 14:40:00,177.89,177.89,177.66,177.66,16900.0,133.0345,133.0345,132.8625,132.8625,16900.0
2014-09-16 14:45:00,177.69,177.73,177.57,177.6,20900.0,132.8849,132.9149,132.7952,132.8176,20900.0
2014-09-16 14:50:00,177.61,177.61,177.53,177.55,5600.0,132.8251,132.8251,132.7653,132.7803,5600.0
2014-09-16 14:55:00,177.56,177.72,177.56,177.7,6000.0,132.7877,132.9074,132.7877,132.8924,6000.0
2014-09-16 15:00:00,177.69,177.71,177.65,177.71,6700.0,132.8849,132.8999,132.855,132.8999,6700.0
2014-09-16 15:05:00,177.72,177.74,177.69,177.71,8000.0,132.9074,132.9223,132.8849,132.8999,8000.0
2014-09-16 15:10:00,177.69,177.69,177.52,177.54,6900.0,132.8849,132.8849,132.7578,132.7728,6900.0
2014-09-16 15:15:00,177.55,177.59,177.5,177.59,9800.0,132.7803,132.8102,132.7429,132.8102,9800.0
2014-09-16 15:20:00,177.59,177.6,177.49,177.54,6100.0,132.8102,132.8176,132.7354,132.7728,6100.0
2014-09-16 15:25:00,177.54,177.55,177.36,177.38,5900.0,132.7728,132.7803,132.6382,132.6531,5900.0
2014-09-16 15:30:00,177.38,177.39,177.31,177.32,9800.0,132.6531,132.6606,132.6008,132.6082,9800.0
2014-09-16 15:35:00,177.3,177.3,177.23,177.26,7300.0,132.5933,132.5933,132.5409,132.5634,7300.0
2014-09-16 15:40:00,177.28,177.34,177.26,177.34,12900.0,132.5783,132.6232,132.5634,132.6232,12900.0
2014-09-16 15:45:00,177.33,177.33,177.22,177.23,18200.0,132.6157,132.6157,132.5335,132.5409,18200.0
2014-09-16 15:50:00,177.21,177.26,177.12,177.26,22900.0,132.526,132.5634,132.4587,132.5634,22900.0
2014-09-16 15:55:00,177.24,177.25,177.18,177.2,31300.0,132.5484,132.5559,132.5035,132.5185,31300.0
2014-09-17 09:30:00,177.78,177.85,177.52,177.77,27500.0,132.9523,133.0046,132.7578,132.9448,27500.0
2014-09-17 09:35:00,177.78,178.45,177.69,178.35,29400.0,132.9523,133.4533,132.8849,133.3785,29400.0
2014-09-17 09:40:00,178.34,178.37,178.24,178.32,10100.0,133.371,133.3935,133.2963,133.3561,10100.0
2014-09-17 09:45:00,178.33,178.41,178.17,178.24,12600.0,133.3636,133.4234,133.2439,133.2963,12600.0
2014-09-17 09:50:00,178.33,178.33,178.06,178.17,10700.0,133.3636,133.3636,133.1617,133.2439,10700.0
2014-09-17 09:55:00,178.16,178.31,178.16,178.22,8400.0,133.2364,133.3486,133.2364,133.2813,8400.0
2014-09-17 10:00:00,178.24,178.34,178.22,178.29,6500.0,133.2963,133.371,133.2813,133.3337,6500.0
2014-09-17 10:05:00,178.29,178.49,178.27,178.44,3700.0,133.3337,133.4832,133.3187,133.4458,3700.0
2014-09-17 10:10:00,178.45,178.49,178.39,178.41,9900.0,133.4533,133.4832,133.4084,133.4234,9900.0
2014-09-17 10:15:00,178.39,178.46,178.37,178.46,1500.0,133.4084,133.4608,133.3935,133.4608,1500.0
2014-09-17 10:20:00,178.46,178.48,178.32,178.32,7100.0,133.4608,133.4757,133.3561,133.3561,7100.0
2014-09-17 10:25:00,178.3,178.33,178.01,178.25,11800.0,133.3411,133.3636,133.1243,133.3037,11800.0
2014-09-17 10:30:00,178.28,178.29,178.13,178.21,4200.0,133.3262,133.3337,133.214,133.2738,4200.0
2014-09-17 10:35:00,178.15,178.22,178.14,178.17,3700.0,133.229,133.2813,133.2215,133.2439,3700.0
2014-09-17 10:40:00,178.12,178.33,178.12,178.3,4300.0,133.2065,133.3636,133.2065,133.3411,4300.0
2014-09-17 10:45:00,178.29,178.36,178.27,178.33,7500.0,133.3337,133.386,133.3187,133.3636,7500.0
2014-09-17 10:50:00,178.33,178.38,178.3,178.37,7700.0,133.3636,133.401,133.3411,133.3935,7700.0
2014-09-17 10:55:00,178.33,178.36,178.28,178.36,6700.0,133.3636,133.386,133.3262,133.386,6700.0
2014-09-17 11:00:00,178.34,178.43,178.31,178.4,5700.0,133.371,133.4384,133.3486,133.4159,5700.0
2014-09-17 11:05:00,178.4,178.4,178.27,178.31,7300.0,133.4159,133.4159,133.3187,133.3486,7300.0
2014-09-17 11:10:00,178.3,178.3,178.17,178.18,3600.0,133.3411,133.3411,133.2439,133.2514,3600.0
2014-09-17 11:15:00,178.18,178.19,178.06,178.06,6200.0,133.2514,133.2589,133.1617,133.1617,6200.0
2014-09-17 11:20:00,178.03,178.1,178.02,178.06,3900.0,133.1392,133.1916,133.1317,133.1617,3900.0
2014-09-17 11:25:00,178.08,178.08,178.0,178.07,3900.0,133.1766,133.1766,133.1168,133.1691,3900.0
2014-09-17 11:30:00,178.05,178.06,177.83,177.88,6800.0,133.1542,133.1617,132.9896,133.027,6800.0
2014-09-17 11:35:00,177.89,177.96,177.86,177.92,3600.0,133.0345,133.0869,133.0121,133.057,3600.0
2014-09-17 11:40:00,177.92,177.94,177.8,177.8,4300.0,133.057,133.0719,132.9672,132.9672,4300.0
2014-09-17 11:45:00,177.81,177.86,177.81,177.81,3900.0,132.9747,133.0121,132.9747,132.9747,3900.0
2014-09-17 11:50:00,177.82,177.97,177.79,177.96,17100.0,132.9822,133.0943,132.9597,133.0869,17100.0
2014-09-17 11:55:00,177.96,178.0,177.93,177.93,4200.0,133.0869,133.1168,133.0644,133.0644,4200.0
2014-09-17 12:00:00,177.93,177.94,177.9,177.91,1800.0,133.0644,133.0719,133.042,133.0495,1800.0
2014-09-17 12:05:00,177.9,177.94,177.86,177.86,4500.0,133.042,133.0719,133.0121,133.0121,4500.0
2014-09-17 12:10:00,177.85,177.85,177.74,177.75,3500.0,133.0046,133.0046,132.9223,132.9298,3500.0
2014-09-17 12:15:00,177.75,177.75,177.69,177.7,3300.0,132.9298,132.9298,132.8849,132.8924,3300.0
2014-09-17 12:20:00,177.71,177.82,177.68,177.82,7900.0,132.8999,132.9822,132.8775,132.9822,7900.0
2014-09-17 12:25:00,177.81,177.83,177.73,177.78,7300.0,132.9747,132.9896,132.9149,132.9523,7300.0
2014-09-17 12:30:00,177.75,177.84,177.74,177.84,5800.0,132.9298,132.9971,132.9223,132.9971,5800.0
2014-09-17 12:35:00,177.85,177.9,177.83,177.87,4100.0,133.0046,133.042,132.9896,133.0196,4100.0
2014-09-17 12:40:00,177.88,177.91,177.86,177.88,6000.0,133.027,133.0495,133.0121,133.027,6000.0
2014-09-17 12:45:00,177.87,177.9,177.87,177.87,1400.0,133.0196,133.042,133.0196,133.0196,1400.0
2014-09-17 12:50:00,177.86,177.88,177.85,177.85,1400.0,133.0121,133.027,133.0046,133.0046,1400.0
2014-09-17 12:55:00,177.86,177.89,177.82,177.89,10000.0,133.0121,133.0345,132.9822,133.0345,10000.0
2014-09-17 13:00:00,177.89,177.9,177.74,177.8,19100.0,133.0345,133.042,132.9223,132.9672,19100.0
2014-09-17 13:05:00,177.76,177.81,177.72,177.8,9200.0,132.9373,132.9747,132.9074,132.9672,9200.0
2014-09-17 13:10:00,177.8,177.83,177.78,177.81,1400.0,132.9672,132.9896,132.9523,132.9747,1400.0
2014-09-17 13:15:00,177.81,177.81,177.74,177.75,5000.0,132.9747,132.9747,132.9223,132.9298,5000.0
2014-09-17 13:20:00,177.75,177.77,177.71,177.75,2700.0,132.9298,132.9448,132.8999,132.9298,2700.0
2014-09-17 13:25:00,177.75,177.81,177.75,177.78,14400.0,132.9298,132.9747,132.9298,132.9523,14400.0
2014-09-17 13:30:00,177.78,177.81,177.72,177.81,7400.0,132.9523,132.9747,132.9074,132.9747,7400.0
2014-09-17 13:35:00,177.78,177.8,177.76,177.76,2500.0,132.9523,132.9672,132.9373,132.9373,2500.0
2014-09-17 13:40:00,177.75,177.91,177.72,177.88,6500.0,132.9298,133.0495,132.9074,133.027,6500.0
2014-09-17 13:45:00,177.88,177.89,177.83,177.86,3100.0,133.027,133.0345,132.9896,133.0121,3100.0
2014-09-17 13:50:00,177.87,178.0,177.86,178.0,7300.0,133.0196,133.1168,133.0121,133.1168,7300.0
2014-09-17 13:55:00,177.99,178.25,177.99,178.24,7400.0,133.1093,133.3037,133.1093,133.2963,7400.0
2014-09-17 14:00:00,178.27,178.51,177.45,177.77,27700.0,133.3187,133.4982,132.7055,132.9448,27700.0
2014-09-17 14:05:00,177.72,178.15,177.72,178.1,12200.0,132.9074,133.229,132.9074,133.1916,12200.0
2014-09-17 14:10:00,178.11,178.53,178.11,178.46,9000.0,133.199,133.5131,133.199,133.4608,9000.0
2014-09-17 14:15:00,178.45,178.49,178.29,178.49,4500.0,133.4533,133.4832,133.3337,133.4832,4500.0
2014-09-17 14:20:00,178.45,178.74,178.42,178.7,14600.0,133.4533,133.6702,133.4309,133.6403,14600.0
2014-09-17 14:25:00,178.69,178.85,178.62,178.75,11000.0,133.6328,133.7525,133.5804,133.6777,11000.0
2014-09-17 14:30:00,178.69,178.76,178.58,178.63,6600.0,133.6328,133.6851,133.5505,133.5879,6600.0
2014-09-17 14:35:00,178.6,178.71,178.57,178.66,17500.0,133.5655,133.6478,133.5431,133.6104,17500.0
2014-09-17 14:40:00,178.71,178.88,178.62,178.63,10600.0,133.6478,133.7749,133.5804,133.5879,10600.0
2014-09-17 14:45:00,178.64,178.84,178.56,178.77,13600.0,133.5954,133.745,133.5356,133.6926,13600.0
2014-09-17 14:50:00,178.75,178.88,178.62,178.82,12600.0,133.6777,133.7749,133.5804,133.73,12600.0
2014-09-17 14:55:00,178.82,178.91,178.74,178.87,14200.0,133.73,133.7973,133.6702,133.7674,14200.0
2014-09-17 15:00:00,178.87,179.22,178.86,179.22,28900.0,133.7674,134.0292,133.7599,134.0292,28900.0
2014-09-17 15:05:00,179.22,179.48,179.15,179.43,19000.0,134.0292,134.2236,133.9768,134.1862,19000.0
2014-09-17 15:10:00,179.44,179.46,179.37,179.46,14600.0,134.1937,134.2086,134.1413,134.2086,14600.0
2014-09-17 15:15:00,179.48,179.65,179.43,179.45,17100.0,134.2236,134.3507,134.1862,134.2012,17100.0
2014-09-17 15:20:00,179.45,179.47,179.01,179.13,23000.0,134.2012,134.2161,133.8721,133.9618,23000.0
2014-09-17 15:25:00,179.1,179.25,179.02,179.25,16500.0,133.9394,134.0516,133.8796,134.0516,16500.0
2014-09-17 15:30:00,179.21,179.27,179.0,179.11,27200.0,134.0217,134.0665,133.8646,133.9469,27200.0
2014-09-17 15:35:00,179.09,179.13,178.86,178.89,25100.0,133.9319,133.9618,133.7599,133.7824,25100.0
2014-09-17 15:40:00,178.85,178.9,178.76,178.81,18900.0,133.7525,133.7898,133.6851,133.7225,18900.0
2014-09-17 15:45:00,178.79,178.79,178.6,178.78,40700.0,133.7076,133.7076,133.5655,133.7001,40700.0
2014-09-17 15:50:00,178.72,178.87,178.72,178.78,33600.0,133.6552,133.7674,133.6552,133.7001,33600.0
2014-09-17 15:55:00,178.75,178.85,178.67,178.81,59200.0,133.6777,133.7525,133.6178,133.7225,59200.0
2014-09-18 09:30:00,179.37,179.39,178.83,179.01,25400.0,134.1413,134.1563,133.7375,133.8721,25400.0
2014-09-18 09:35:00,178.92,179.21,178.72,179.05,17100.0,133.8048,134.0217,133.6552,133.902,17100.0
2014-09-18 09:40:00,179.05,179.05,178.77,178.77,4400.0,133.902,133.902,133.6926,133.6926,4400.0
2014-09-18 09:45:00,178.78,178.83,178.57,178.63,5800.0,133.7001,133.7375,133.5431,133.5879,5800.0
2014-09-18 09:50:00,178.64,178.93,178.63,178.85,5500.0,133.5954,133.8123,133.5879,133.7525,5500.0
2014-09-18 09:55:00,178.93,178.93,178.74,178.78,10400.0,133.8123,133.8123,133.6702,133.7001,10400.0
2014-09-18 10:00:00,178.77,178.94,178.74,178.9,6500.0,133.6926,133.8198,133.6702,133.7898,6500.0
2014-09-18 10:05:00,178.86,179.0,178.8,179.0,5800.0,133.7599,133.8646,133.7151,133.8646,5800.0
2014-09-18 10:10:00,179.03,179.06,178.84,178.84,6100.0,133.8871,133.9095,133.745,133.745,6100.0
2014-09-18 10:15:00,178.77,178.87,178.66,178.66,4500.0,133.6926,133.7674,133.6104,133.6104,4500.0
2014-09-18 10:20:00,178.68,178.7,178.52,178.53,6800.0,133.6253,133.6403,133.5057,133.5131,6800.0
2014-09-18 10:25:00,178.5,178.53,178.3,178.3,4800.0,133.4907,133.5131,133.3411,133.3411,4800.0
2014-09-18 10:30:00,178.32,178.68,178.32,178.68,5100.0,133.3561,133.6253,133.3561,133.6253,5100.0
2014-09-18 10:35:00,178.69,178.71,178.53,178.58,1900.0,133.6328,133.6478,133.5131,133.5505,1900.0
2014-09-18 10:40:00,178.56,178.56,178.45,178.45,4000.0,133.5356,133.5356,133.4533,133.4533,4000.0
2014-09-18 10:45:00,178.5,178.64,178.5,178.64,4400.0,133.4907,133.5954,133.4907,133.5954,4400.0
2014-09-18 10:50:00,178.66,178.72,178.58,178.59,4200.0,133.6104,133.6552,133.5505,133.558,4200.0
2014-09-18 10:55:00,178.63,178.65,178.51,178.62,8800.0,133.5879,133.6029,133.4982,133.5804,8800.0
2014-09-18 11:00:00,178.63,178.68,178.58,178.67,7400.0,133.5879,133.6253,133.5505,133.6178,7400.0
2014-09-18 11:05:00,178.67,178.72,178.64,178.64,4300.0,133.6178,133.6552,133.5954,133.5954,4300.0
2014-09-18 11:10:00,178.62,178.66,178.53,178.61,5400.0,133.5804,133.6104,133.5131,133.573,5400.0
2014-09-18 11:15:00,178.59,178.63,178.56,178.59,3800.0,133.558,133.5879,133.5356,133.558,3800.0
2014-09-18 11:20:00,178.59,178.63,178.53,178.63,5300.0,133.558,133.5879,133.5131,133.5879,5300.0
2014-09-18 11:25:00,178.66,178.69,178.48,178.53,9100.0,133.6104,133.6328,133.4757,133.5131,9100.0
2014-09-18 11:30:00,178.55,178.69,178.51,178.69,4300.0,133.5281,133.6328,133.4982,133.6328,4300.0
2014-09-18 11:35:00,178.68,178.69,178.56,178.65,6500.0,133.6253,133.6328,133.5356,133.6029,6500.0
2014-09-18 11:40:00,178.64,178.71,178.63,178.68,9900.0,133.5954,133.6478,133.5879,133.6253,9900.0
2014-09-18 11:45:00,178.67,178.81,178.66,178.78,9000.0,133.6178,133.7225,133.6104,133.7001,9000.0
2014-09-18 11:50:00,178.78,178.83,178.75,178.75,5900.0,133.7001,133.7375,133.6777,133.6777,5900.0
2014-09-18 11:55:00,178.76,178.88,178.75,178.81,6100.0,133.6851,133.7749,133.6777,133.7225,6100.0
2014-09-18 12:00:00,178.82,178.83,178.78,178.8,5700.0,133.73,133.7375,133.7001,133.7151,5700.0
2014-09-18 12:05:00,178.81,178.81,178.72,178.72,5900.0,133.7225,133.7225,133.6552,133.6552,5900.0
2014-09-18 12:10:00,178.7,178.73,178.66,178.67,2600.0,133.6403,133.6627,133.6104,133.6178,2600.0
2014-09-18 12:15:00,178.71,178.77,178.71,178.74,2700.0,133.6478,133.6926,133.6478,133.6702,2700.0
2014-09-18 12:20:00,178.72,178.83,178.72,178.82,7500.0,133.6552,133.7375,133.6552,133.73,7500.0
2014-09-18 12:25:00,178.82,178.83,178.8,178.8,7600.0,133.73,133.7375,133.7151,133.7151,7600.0
2014-09-18 12:30:00,178.79,178.85,178.78,178.85,5800.0,133.7076,133.7525,133.7001,133.7525,5800.0
2014-09-18 12:35:00,178.85,178.9,178.85,178.88,3900.0,133.7525,133.7898,133.7525,133.7749,3900.0
2014-09-18 12:40:00,178.87,178.87,178.8,178.82,5400.0,133.7674,133.7674,133.7151,133.73,5400.0
2014-09-18 12:45:00,178.82,178.89,178.82,178.89,1800.0,133.73,133.7824,133.73,133.7824,1800.0
2014-09-18 12:50:00,178.91,178.92,178.88,178.92,1600.0,133.7973,133.8048,133.7749,133.8048,1600.0
2014-09-18 12:55:00,178.92,178.96,178.92,178.96,2700.0,133.8048,133.8347,133.8048,133.8347,2700.0
2014-09-18 13:00:00,178.97,178.99,178.9,178.9,3600.0,133.8422,133.8572,133.7898,133.7898,3600.0
2014-09-18 13:05:00,178.91,179.07,178.87,179.05,11000.0,133.7973,133.917,133.7674,133.902,11000.0
2014-09-18 13:10:00,179.05,179.08,179.01,179.08,6200.0,133.902,133.9245,133.8721,133.9245,6200.0
2014-09-18 13:15:00,179.1,179.2,179.09,179.12,6300.0,133.9394,134.0142,133.9319,133.9544,6300.0
2014-09-18 13:20:00,179.07,179.12,179.02,179.03,3800.0,133.917,133.9544,133.8796,133.8871,3800.0
2014-09-18 13:25:00,179.02,179.03,178.97,178.97,3000.0,133.8796,133.8871,133.8422,133.8422,3000.0
2014-09-18 13:30:00,178.97,178.97,178.92,178.95,3200.0,133.8422,133.8422,133.8048,133.8272,3200.0
2014-09-18 13:35:00,178.96,179.12,178.96,179.12,3900.0,133.8347,133.9544,133.8347,133.9544,3900.0
2014-09-18 13:40:00,179.13,179.23,179.13,179.19,3300.0,133.9618,134.0366,133.9618,134.0067,3300.0
2014-09-18 13:45:00,179.17,179.19,179.13,179.13,2300.0,133.9918,134.0067,133.9618,133.9618,2300.0
2014-09-18 13:50:00,179.1,179.11,179.03,179.04,4400.0,133.9394,133.9469,133.8871,133.8945,4400.0
2014-09-18 13:55:00,179.03,179.04,178.9,178.92,6000.0,133.8871,133.8945,133.7898,133.8048,6000.0
2014-09-18 14:00:00,178.91,179.07,178.91,179.03,9500.0,133.7973,133.917,133.7973,133.8871,9500.0
2014-09-18 14:05:00,179.04,179.23,179.03,179.2,8200.0,133.8945,134.0366,133.8871,134.0142,8200.0
2014-09-18 14:10:00,179.19,179.32,179.19,179.32,6400.0,134.0067,134.1039,134.0067,134.1039,6400.0
2014-09-18 14:15:00,179.32,179.33,179.19,179.19,8800.0,134.1039,134.1114,134.0067,134.0067,8800.0
2014-09-18 14:20:00,179.19,179.2,179.15,179.19,6300.0,134.0067,134.0142,133.9768,134.0067,6300.0
2014-09-18 14:25:00,179.19,179.3,179.19,179.26,6500.0,134.0067,134.089,134.0067,134.0591,6500.0
2014-09-18 14:30:00,179.29,179.3,179.23,179.27,4200.0,134.0815,134.089,134.0366,134.0665,4200.0
2014-09-18 14:35:00,179.25,179.32,179.25,179.31,8500.0,134.0516,134.1039,134.0516,134.0965,8500.0
2014-09-18 14:40:00,179.31,179.31,179.27,179.3,5100.0,134.0965,134.0965,134.0665,134.089,5100.0
2014-09-18 14:45:00,179.29,179.31,179.22,179.22,6100.0,134.0815,134.0965,134.0292,134.0292,6100.0
2014-09-18 14:50:00,179.24,179.27,179.22,179.23,9200.0,134.0441,134.0665,134.0292,134.0366,9200.0
2014-09-18 14:55:00,179.24,179.41,179.24,179.36,15200.0,134.0441,134.1712,134.0441,134.1339,15200.0
2014-09-18 15:00:00,179.31,179.34,179.21,179.33,7800.0,134.0965,134.1189,134.0217,134.1114,7800.0
2014-09-18 15:05:00,179.34,179.42,179.33,179.4,8000.0,134.1189,134.1787,134.1114,134.1638,8000.0
2014-09-18 15:10:00,179.4,179.4,179.3,179.4,10200.0,134.1638,134.1638,134.089,134.1638,10200.0
2014-09-18 15:15:00,179.4,179.55,179.4,179.55,10400.0,134.1638,134.2759,134.1638,134.2759,10400.0
2014-09-18 15:20:00,179.55,179.56,179.44,179.47,16200.0,134.2759,134.2834,134.1937,134.2161,16200.0
2014-09-18 15:25:00,179.46,179.55,179.46,179.53,10700.0,134.2086,134.2759,134.2086,134.261,10700.0
2014-09-18 15:30:00,179.54,179.67,179.5,179.62,15700.0,134.2685,134.3657,134.2386,134.3283,15700.0
2014-09-18 15:35:00,179.62,179.72,179.62,179.7,17600.0,134.3283,134.4031,134.3283,134.3881,17600.0
2014-09-18 15:40:00,179.71,179.71,179.56,179.61,20100.0,134.3956,134.3956,134.2834,134.3208,20100.0
2014-09-18 15:45:00,179.59,179.66,179.58,179.63,30400.0,134.3059,134.3582,134.2984,134.3358,30400.0
2014-09-18 15:50:00,179.62,179.7,179.62,179.68,29400.0,134.3283,134.3881,134.3283,134.3732,29400.0
2014-09-18 15:55:00,179.68,179.69,179.49,179.59,55300.0,134.3732,134.3806,134.2311,134.3059,55300.0
2014-09-19 09:30:00,180.49,180.88,180.49,180.7,223400.0,134.9789,135.2706,134.9789,135.136,223400.0
2014-09-19 09:35:00,180.74,180.75,180.26,180.38,33600.0,135.1659,135.1734,134.8069,134.8967,33600.0
2014-09-19 09:40:00,180.38,180.5,180.22,180.35,20300.0,134.8967,134.9864,134.777,134.8742,20300.0
2014-09-19 09:45:00,180.4,180.6,180.26,180.6,9300.0,134.9116,135.0612,134.8069,135.0612,9300.0
2014-09-19 09:50:00,180.6,180.69,180.46,180.61,10200.0,135.0612,135.1285,134.9565,135.0687,10200.0
2014-09-19 09:55:00,180.61,180.66,180.38,180.46,7700.0,135.0687,135.1061,134.8967,134.9565,7700.0
2014-09-19 10:00:00,180.43,180.63,180.41,180.5,8300.0,134.9341,135.0836,134.9191,134.9864,8300.0
2014-09-19 10:05:00,180.5,180.6,180.5,180.59,5500.0,134.9864,135.0612,134.9864,135.0537,5500.0
2014-09-19 10:10:00,180.59,180.82,180.57,180.77,11500.0,135.0537,135.2257,135.0387,135.1883,11500.0
2014-09-19 10:15:00,180.75,180.83,180.74,180.81,8700.0,135.1734,135.2332,135.1659,135.2182,8700.0
2014-09-19 10:20:00,180.83,180.89,180.79,180.88,7900.0,135.2332,135.2781,135.2033,135.2706,7900.0
2014-09-19 10:25:00,180.86,180.89,180.59,180.59,7700.0,135.2556,135.2781,135.0537,135.0537,7700.0
2014-09-19 10:30:00,180.56,180.59,180.46,180.59,4900.0,135.0313,135.0537,134.9565,135.0537,4900.0
2014-09-19 10:35:00,180.58,180.59,180.48,180.52,7200.0,135.0462,135.0537,134.9714,135.0014,7200.0
2014-09-19 10:40:00,180.53,180.55,180.4,180.47,8400.0,135.0088,135.0238,134.9116,134.964,8400.0
2014-09-19 10:45:00,180.48,180.69,180.44,180.69,4200.0,134.9714,135.1285,134.9415,135.1285,4200.0
2014-09-19 10:50:00,180.63,180.67,180.45,180.52,10000.0,135.0836,135.1135,134.949,135.0014,10000.0
2014-09-19 10:55:00,180.5,180.57,180.43,180.56,6000.0,134.9864,135.0387,134.9341,135.0313,6000.0
2014-09-19 11:00:00,180.55,180.65,180.5,180.65,7300.0,135.0238,135.0986,134.9864,135.0986,7300.0
2014-09-19 11:05:00,180.62,180.63,180.46,180.54,9900.0,135.0761,135.0836,134.9565,135.0163,9900.0
2014-09-19 11:10:00,180.54,180.56,180.47,180.49,4600.0,135.0163,135.0313,134.964,134.9789,4600.0
2014-09-19 11:15:00,180.51,180.58,180.49,180.51,9700.0,134.9939,135.0462,134.9789,134.9939,9700.0
2014-09-19 11:20:00,180.52,180.56,180.5,180.55,2800.0,135.0014,135.0313,134.9864,135.0238,2800.0
2014-09-19 11:25:00,180.58,180.59,180.45,180.47,7200.0,135.0462,135.0537,134.949,134.964,7200.0
2014-09-19 11:30:00,180.45,180.56,180.43,180.5,11300.0,134.949,135.0313,134.9341,134.9864,11300.0
2014-09-19 11:35:00,180.46,180.58,180.41,180.58,7000.0,134.9565,135.0462,134.9191,135.0462,7000.0
2014-09-19 11:40:00,180.53,180.6,180.52,180.58,3600.0,135.0088,135.0612,135.0014,135.0462,3600.0
2014-09-19 11:45:00,180.55,180.55,180.43,180.43,3900.0,135.0238,135.0238,134.9341,134.9341,3900.0
2014-09-19 11:50:00,180.42,180.54,180.39,180.54,14100.0,134.9266,135.0163,134.9041,135.0163,14100.0
2014-09-19 11:55:00,180.53,180.58,180.44,180.55,4600.0,135.0088,135.0462,134.9415,135.0238,4600.0
2014-09-19 12:00:00,180.55,180.57,180.48,180.52,6200.0,135.0238,135.0387,134.9714,135.0014,6200.0
2014-09-19 12:05:00,180.54,180.54,180.4,180.52,9600.0,135.0163,135.0163,134.9116,135.0014,9600.0
2014-09-19 12:10:00,180.55,180.57,180.43,180.43,6900.0,135.0238,135.0387,134.9341,134.9341,6900.0
2014-09-19 12:15:00,180.41,180.5,180.38,180.49,5200.0,134.9191,134.9864,134.8967,134.9789,5200.0
2014-09-19 12:20:00,180.46,180.58,180.44,180.5,6600.0,134.9565,135.0462,134.9415,134.9864,6600.0
2014-09-19 12:25:00,180.51,180.61,180.47,180.5,12100.0,134.9939,135.0687,134.964,134.9864,12100.0
2014-09-19 12:30:00,180.5,180.5,180.38,180.47,6300.0,134.9864,134.9864,134.8967,134.964,6300.0
2014-09-19 12:35:00,180.49,180.62,180.48,180.6,19100.0,134.9789,135.0761,134.9714,135.0612,19100.0
2014-09-19 12:40:00,180.61,180.7,180.57,180.66,10200.0,135.0687,135.136,135.0387,135.1061,10200.0
2014-09-19 12:45:00,180.66,180.8,180.62,180.71,8100.0,135.1061,135.2108,135.0761,135.1434,8100.0
2014-09-19 12:50:00,180.74,180.81,180.72,180.75,6000.0,135.1659,135.2182,135.1509,135.1734,6000.0
2014-09-19 12:55:00,180.75,180.88,180.73,180.88,11100.0,135.1734,135.2706,135.1584,135.2706,11100.0
2014-09-19 13:00:00,180.84,180.84,180.63,180.63,5100.0,135.2407,135.2407,135.0836,135.0836,5100.0
2014-09-19 13:05:00,180.66,180.74,180.66,180.73,5500.0,135.1061,135.1659,135.1061,135.1584,5500.0
2014-09-19 13:10:00,180.72,180.72,180.5,180.58,14000.0,135.1509,135.1509,134.9864,135.0462,14000.0
2014-09-19 13:15:00,180.57,180.59,180.44,180.46,5500.0,135.0387,135.0537,134.9415,134.9565,5500.0
2014-09-19 13:20:00,180.47,180.64,180.46,180.62,6800.0,134.964,135.0911,134.9565,135.0761,6800.0
2014-09-19 13:25:00,180.62,180.65,180.5,180.53,5700.0,135.0761,135.0986,134.9864,135.0088,5700.0
2014-09-19 13:30:00,180.53,180.61,180.53,180.58,7000.0,135.0088,135.0687,135.0088,135.0462,7000.0
2014-09-19 13:35:00,180.58,180.64,180.56,180.56,6500.0,135.0462,135.0911,135.0313,135.0313,6500.0
2014-09-19 13:40:00,180.56,180.59,180.47,180.55,5700.0,135.0313,135.0537,134.964,135.0238,5700.0
2014-09-19 13:45:00,180.53,180.61,180.51,180.61,6300.0,135.0088,135.0687,134.9939,135.0687,6300.0
2014-09-19 13:50:00,180.62,180.78,180.61,180.71,8900.0,135.0761,135.1958,135.0687,135.1434,8900.0
2014-09-19 13:55:00,180.69,180.72,180.55,180.61,6500.0,135.1285,135.1509,135.0238,135.0687,6500.0
2014-09-19 14:00:00,180.61,180.7,180.61,180.68,3900.0,135.0687,135.136,135.0687,135.121,3900.0
2014-09-19 14:05:00,180.69,180.7,180.62,180.65,3900.0,135.1285,135.136,135.0761,135.0986,3900.0
2014-09-19 14:10:00,180.63,180.71,180.63,180.67,6700.0,135.0836,135.1434,135.0836,135.1135,6700.0
2014-09-19 14:15:00,180.65,180.82,180.65,180.8,6400.0,135.0986,135.2257,135.0986,135.2108,6400.0
2014-09-19 14:20:00,180.82,180.95,180.8,180.93,8900.0,135.2257,135.3229,135.2108,135.308,8900.0
2014-09-19 14:25:00,180.9,180.99,180.89,180.89,4500.0,135.2855,135.3528,135.2781,135.2781,4500.0
2014-09-19 14:30:00,180.93,180.96,180.91,180.93,8200.0,135.308,135.3304,135.293,135.308,8200.0
2014-09-19 14:35:00,180.94,180.96,180.88,180.96,7600.0,135.3155,135.3304,135.2706,135.3304,7600.0
2014-09-19 14:40:00,180.98,181.0,180.94,181.0,6900.0,135.3454,135.3603,135.3155,135.3603,6900.0
2014-09-19 14:45:00,180.98,181.03,180.96,181.01,6500.0,135.3454,135.3828,135.3304,135.3678,6500.0
2014-09-19 14:50:00,181.0,181.0,180.86,180.88,11500.0,135.3603,135.3603,135.2556,135.2706,11500.0
2014-09-19 14:55:00,180.89,180.99,180.88,180.99,7800.0,135.2781,135.3528,135.2706,135.3528,7800.0
2014-09-19 15:00:00,181.0,181.03,180.96,181.02,12200.0,135.3603,135.3828,135.3304,135.3753,12200.0
2014-09-19 15:05:00,181.01,181.08,181.01,181.08,8600.0,135.3678,135.4202,135.3678,135.4202,8600.0
2014-09-19 15:10:00,181.07,181.08,181.0,181.03,8300.0,135.4127,135.4202,135.3603,135.3828,8300.0
2014-09-19 15:15:00,181.04,181.11,180.98,181.0,10700.0,135.3902,135.4426,135.3454,135.3603,10700.0
2014-09-19 15:20:00,180.98,181.0,180.89,180.9,9300.0,135.3454,135.3603,135.2781,135.2855,9300.0
2014-09-19 15:25:00,180.91,180.99,180.91,180.98,11500.0,135.293,135.3528,135.293,135.3454,11500.0
2014-09-19 15:30:00,180.97,181.22,180.92,181.19,16800.0,135.3379,135.5248,135.3005,135.5024,16800.0
2014-09-19 15:35:00,181.19,181.19,181.09,181.12,23100.0,135.5024,135.5024,135.4276,135.4501,23100.0
2014-09-19 15:40:00,181.12,181.19,181.11,181.18,22600.0,135.4501,135.5024,135.4426,135.4949,22600.0
2014-09-19 15:45:00,181.17,181.17,181.05,181.11,43300.0,135.4875,135.4875,135.3977,135.4426,43300.0
2014-09-19 15:50:00,181.12,181.12,180.99,181.01,61700.0,135.4501,135.4501,135.3528,135.3678,61700.0
2014-09-19 15:55:00,181.03,181.03,180.66,180.74,152400.0,135.3828,135.3828,135.1061,135.1659,152400.0
2014-09-22 09:30:00,179.72,180.24,179.59,180.04,51300.0,134.4031,134.792,134.3059,134.6424,51300.0
2014-09-22 09:35:00,180.11,180.11,179.72,179.74,14100.0,134.6947,134.6947,134.4031,134.418,14100.0
2014-09-22 09:40:00,179.73,180.02,179.73,179.99,12300.0,134.4106,134.6274,134.4106,134.605,12300.0
2014-09-22 09:45:00,179.99,180.26,179.92,180.26,13700.0,134.605,134.8069,134.5526,134.8069,13700.0
2014-09-22 09:50:00,180.26,180.31,180.16,180.27,17100.0,134.8069,134.8443,134.7321,134.8144,17100.0
2014-09-22 09:55:00,180.31,180.34,180.25,180.3,8600.0,134.8443,134.8667,134.7994,134.8368,8600.0
2014-09-22 10:00:00,180.29,180.46,180.2,180.46,15400.0,134.8294,134.9565,134.762,134.9565,15400.0
2014-09-22 10:05:00,180.4,180.76,180.39,180.68,14100.0,134.9116,135.1808,134.9041,135.121,14100.0
2014-09-22 10:10:00,180.68,180.69,180.56,180.56,7500.0,135.121,135.1285,135.0313,135.0313,7500.0
2014-09-22 10:15:00,180.52,180.55,180.33,180.39,10700.0,135.0014,135.0238,134.8593,134.9041,10700.0
2014-09-22 10:20:00,180.36,180.52,180.34,180.49,14600.0,134.8817,135.0014,134.8667,134.9789,14600.0
2014-09-22 10:25:00,180.46,180.46,180.36,180.45,6900.0,134.9565,134.9565,134.8817,134.949,6900.0
2014-09-22 10:30:00,180.41,180.46,180.25,180.25,12500.0,134.9191,134.9565,134.7994,134.7994,12500.0
2014-09-22 10:35:00,180.25,180.39,180.21,180.34,9600.0,134.7994,134.9041,134.7695,134.8667,9600.0
2014-09-22 10:40:00,180.34,180.4,180.3,180.36,14800.0,134.8667,134.9116,134.8368,134.8817,14800.0
2014-09-22 10:45:00,180.39,180.47,180.22,180.22,7700.0,134.9041,134.964,134.777,134.777,7700.0
2014-09-22 10:50:00,180.28,180.3,180.0,180.02,13400.0,134.8219,134.8368,134.6125,134.6274,13400.0
2014-09-22 10:55:00,180.0,180.01,179.93,179.96,11100.0,134.6125,134.62,134.5601,134.5826,11100.0
2014-09-22 11:00:00,179.97,180.14,179.9,180.07,17300.0,134.59,134.7172,134.5377,134.6648,17300.0
2014-09-22 11:05:00,180.07,180.07,179.97,179.99,8100.0,134.6648,134.6648,134.59,134.605,8100.0
2014-09-22 11:10:00,180.0,180.0,179.83,179.84,4600.0,134.6125,134.6125,134.4853,134.4928,4600.0
2014-09-22 11:15:00,179.83,179.85,179.68,179.8,12800.0,134.4853,134.5003,134.3732,134.4629,12800.0
2014-09-22 11:20:00,179.8,179.96,179.8,179.91,9000.0,134.4629,134.5826,134.4629,134.5452,9000.0
2014-09-22 11:25:00,179.92,179.94,179.68,179.68,9200.0,134.5526,134.5676,134.3732,134.3732,9200.0
2014-09-22 11:30:00,179.7,179.72,179.63,179.72,9500.0,134.3881,134.4031,134.3358,134.4031,9500.0
2014-09-22 11:35:00,179.72,179.82,179.68,179.69,26400.0,134.4031,134.4779,134.3732,134.3806,26400.0
2014-09-22 11:40:00,179.67,179.7,179.5,179.58,14000.0,134.3657,134.3881,134.2386,134.2984,14000.0
2014-09-22 11:45:00,179.55,179.55,179.23,179.31,9900.0,134.2759,134.2759,134.0366,134.0965,9900.0
2014-09-22 11:50:00,179.33,179.36,179.2,179.33,17700.0,134.1114,134.1339,134.0142,134.1114,17700.0
2014-09-22 11:55:00,179.26,179.4,179.26,179.39,6600.0,134.0591,134.1638,134.0591,134.1563,6600.0
2014-09-22 12:00:00,179.39,179.58,179.39,179.53,14200.0,134.1563,134.2984,134.1563,134.261,14200.0
2014-09-22 12:05:00,179.55,179.72,179.54,179.72,4200.0,134.2759,134.4031,134.2685,134.4031,4200.0
2014-09-22 12:10:00,179.72,179.73,179.66,179.69,5400.0,134.4031,134.4106,134.3582,134.3806,5400.0
2014-09-22 12:15:00,179.65,179.85,179.65,179.76,6600.0,134.3507,134.5003,134.3507,134.433,6600.0
2014-09-22 12:20:00,179.8,179.85,179.8,179.83,1800.0,134.4629,134.5003,134.4629,134.4853,1800.0
2014-09-22 12:25:00,179.82,179.88,179.75,179.8,6800.0,134.4779,134.5227,134.4255,134.4629,6800.0
2014-09-22 12:30:00,179.82,179.86,179.66,179.67,6000.0,134.4779,134.5078,134.3582,134.3657,6000.0
2014-09-22 12:35:00,179.71,179.74,179.62,179.62,4500.0,134.3956,134.418,134.3283,134.3283,4500.0
2014-09-22 12:40:00,179.59,179.63,179.5,179.59,3600.0,134.3059,134.3358,134.2386,134.3059,3600.0
2014-09-22 12:45:00,179.62,179.68,179.59,179.68,3400.0,134.3283,134.3732,134.3059,134.3732,3400.0
2014-09-22 12:50:00,179.65,179.66,179.57,179.65,6600.0,134.3507,134.3582,134.2909,134.3507,6600.0
2014-09-22 12:55:00,179.68,179.71,179.59,179.59,6700.0,134.3732,134.3956,134.3059,134.3059,6700.0
2014-09-22 13:00:00,179.59,179.65,179.56,179.58,3900.0,134.3059,134.3507,134.2834,134.2984,3900.0
2014-09-22 13:05:00,179.54,179.69,179.53,179.65,8600.0,134.2685,134.3806,134.261,134.3507,8600.0
2014-09-22 13:10:00,179.61,179.61,179.52,179.53,3400.0,134.3208,134.3208,134.2535,134.261,3400.0
2014-09-22 13:15:00,179.53,179.66,179.52,179.6,6700.0,134.261,134.3582,134.2535,134.3133,6700.0
2014-09-22 13:20:00,179.61,179.73,179.56,179.62,10400.0,134.3208,134.4106,134.2834,134.3283,10400.0
2014-09-22 13:25:00,179.6,179.92,179.6,179.87,3900.0,134.3133,134.5526,134.3133,134.5153,3900.0
2014-09-22 13:30:00,179.85,179.96,179.81,179.81,7800.0,134.5003,134.5826,134.4704,134.4704,7800.0
2014-09-22 13:35:00,179.78,179.83,179.63,179.63,4100.0,134.4479,134.4853,134.3358,134.3358,4100.0
2014-09-22 13:40:00,179.65,179.68,179.54,179.65,8600.0,134.3507,134.3732,134.2685,134.3507,8600.0
2014-09-22 13:45:00,179.63,179.73,179.57,179.63,13400.0,134.3358,134.4106,134.2909,134.3358,13400.0
2014-09-22 13:50:00,179.61,179.64,179.55,179.55,4600.0,134.3208,134.3433,134.2759,134.2759,4600.0
2014-09-22 13:55:00,179.53,179.53,179.35,179.37,6200.0,134.261,134.261,134.1264,134.1413,6200.0
2014-09-22 14:00:00,179.35,179.39,179.32,179.32,4200.0,134.1264,134.1563,134.1039,134.1039,4200.0
2014-09-22 14:05:00,179.31,179.36,179.28,179.32,3800.0,134.0965,134.1339,134.074,134.1039,3800.0
2014-09-22 14:10:00,179.34,179.42,179.32,179.34,3900.0,134.1189,134.1787,134.1039,134.1189,3900.0
2014-09-22 14:15:00,179.34,179.36,179.27,179.28,9500.0,134.1189,134.1339,134.0665,134.074,9500.0
2014-09-22 14:20:00,179.25,179.32,179.11,179.14,7400.0,134.0516,134.1039,133.9469,133.9693,7400.0
2014-09-22 14:25:00,179.06,179.11,178.95,178.95,9600.0,133.9095,133.9469,133.8272,133.8272,9600.0
2014-09-22 14:30:00,178.98,179.1,178.98,179.07,3200.0,133.8497,133.9394,133.8497,133.917,3200.0
2014-09-22 14:35:00,179.06,179.06,179.0,179.04,3900.0,133.9095,133.9095,133.8646,133.8945,3900.0
2014-09-22 14:40:00,179.06,179.08,179.01,179.07,3300.0,133.9095,133.9245,133.8721,133.917,3300.0
2014-09-22 14:45:00,179.07,179.19,179.06,179.16,6000.0,133.917,134.0067,133.9095,133.9843,6000.0
2014-09-22 14:50:00,179.15,179.16,179.07,179.07,17000.0,133.9768,133.9843,133.917,133.917,17000.0
2014-09-22 14:55:00,179.06,179.06,179.0,179.01,4800.0,133.9095,133.9095,133.8646,133.8721,4800.0
2014-09-22 15:00:00,179.02,179.07,179.01,179.01,7100.0,133.8796,133.917,133.8721,133.8721,7100.0
2014-09-22 15:05:00,179.01,179.01,178.92,178.94,5900.0,133.8721,133.8721,133.8048,133.8198,5900.0
2014-09-22 15:10:00,178.98,178.98,178.88,178.92,6000.0,133.8497,133.8497,133.7749,133.8048,6000.0
2014-09-22 15:15:00,178.91,178.93,178.76,178.81,11200.0,133.7973,133.8123,133.6851,133.7225,11200.0
2014-09-22 15:20:00,178.83,178.91,178.8,178.89,9500.0,133.7375,133.7973,133.7151,133.7824,9500.0
2014-09-22 15:25:00,178.89,178.96,178.8,178.91,13500.0,133.7824,133.8347,133.7151,133.7973,13500.0
2014-09-22 15:30:00,178.96,178.97,178.87,178.89,9700.0,133.8347,133.8422,133.7674,133.7824,9700.0
2014-09-22 15:35:00,178.91,178.93,178.87,178.9,7400.0,133.7973,133.8123,133.7674,133.7898,7400.0
2014-09-22 15:40:00,178.91,179.1,178.91,179.09,9000.0,133.7973,133.9394,133.7973,133.9319,9000.0
2014-09-22 15:45:00,179.07,179.14,179.05,179.13,15400.0,133.917,133.9693,133.902,133.9618,15400.0
2014-09-22 15:50:00,179.13,179.17,178.97,178.99,20200.0,133.9618,133.9918,133.8422,133.8572,20200.0
2014-09-22 15:55:00,179.01,179.05,178.93,179.0,35200.0,133.8721,133.902,133.8123,133.8646,35200.0
2014-09-23 09:30:00,178.53,178.98,177.9,178.72,28700.0,133.5131,133.8497,133.042,133.6552,28700.0
2014-09-23 09:35:00,178.8,178.81,178.21,178.21,14500.0,133.7151,133.7225,133.2738,133.2738,14500.0
2014-09-23 09:40:00,178.26,178.42,178.16,178.16,3400.0,133.3112,133.4309,133.2364,133.2364,3400.0
2014-09-23 09:45:00,178.14,178.24,178.07,178.18,17700.0,133.2215,133.2963,133.1691,133.2514,17700.0
2014-09-23 09:50:00,178.18,178.18,177.85,177.96,22500.0,133.2514,133.2514,133.0046,133.0869,22500.0
2014-09-23 09:55:00,178.01,178.1,177.91,178.06,19800.0,133.1243,133.1916,133.0495,133.1617,19800.0
2014-09-23 10:00:00,178.02,178.11,178.0,178.02,19700.0,133.1317,133.199,133.1168,133.1317,19700.0
2014-09-23 10:05:00,178.03,178.03,177.62,177.62,25400.0,133.1392,133.1392,132.8326,132.8326,25400.0
2014-09-23 10:10:00,177.63,177.72,177.57,177.66,11100.0,132.8401,132.9074,132.7952,132.8625,11100.0
2014-09-23 10:15:00,177.7,177.72,177.55,177.64,9700.0,132.8924,132.9074,132.7803,132.8476,9700.0
2014-09-23 10:20:00,177.66,177.87,177.66,177.74,10400.0,132.8625,133.0196,132.8625,132.9223,10400.0
2014-09-23 10:25:00,177.78,177.78,177.37,177.43,16800.0,132.9523,132.9523,132.6456,132.6905,16800.0
2014-09-23 10:30:00,177.4,177.52,177.14,177.14,26800.0,132.6681,132.7578,132.4736,132.4736,26800.0
2014-09-23 10:35:00,177.15,177.39,177.0,177.17,30100.0,132.4811,132.6606,132.3689,132.4961,30100.0
2014-09-23 10:40:00,177.23,177.43,177.23,177.33,9700.0,132.5409,132.6905,132.5409,132.6157,9700.0
2014-09-23 10:45:00,177.38,177.38,177.07,177.1,24300.0,132.6531,132.6531,132.4213,132.4437,24300.0
2014-09-23 10:50:00,177.1,177.11,176.97,177.01,14300.0,132.4437,132.4512,132.3465,132.3764,14300.0
2014-09-23 10:55:00,176.99,177.01,176.68,176.68,10100.0,132.3615,132.3764,132.1296,132.1296,10100.0
2014-09-23 11:00:00,176.69,176.7,176.41,176.44,35500.0,132.1371,132.1446,131.9277,131.9501,35500.0
2014-09-23 11:05:00,176.46,176.57,176.35,176.48,17300.0,131.9651,132.0474,131.8828,131.9801,17300.0
2014-09-23 11:10:00,176.49,176.49,176.07,176.07,25800.0,131.9875,131.9875,131.6734,131.6734,25800.0
2014-09-23 11:15:00,176.1,176.22,175.92,175.95,13700.0,131.6959,131.7856,131.5613,131.5837,13700.0
2014-09-23 11:20:00,176.0,176.31,176.0,176.27,23500.0,131.6211,131.8529,131.6211,131.823,23500.0
2014-09-23 11:25:00,176.22,176.22,175.94,176.01,15700.0,131.7856,131.7856,131.5762,131.6286,15700.0
2014-09-23 11:30:00,176.01,176.13,175.96,176.08,8600.0,131.6286,131.7183,131.5912,131.6809,8600.0
2014-09-23 11:35:00,176.05,176.36,176.05,176.34,5800.0,131.6585,131.8903,131.6585,131.8754,5800.0
2014-09-23 11:40:00,176.33,176.55,176.33,176.48,10400.0,131.8679,132.0324,131.8679,131.9801,10400.0
2014-09-23 11:45:00,176.5,176.72,176.5,176.63,20400.0,131.995,132.1595,131.995,132.0922,20400.0
2014-09-23 11:50:00,176.63,176.66,176.57,176.57,7000.0,132.0922,132.1147,132.0474,132.0474,7000.0
2014-09-23 11:55:00,176.58,176.59,176.46,176.58,5300.0,132.0548,132.0623,131.9651,132.0548,5300.0
2014-09-23 12:00:00,176.59,176.63,176.58,176.63,11900.0,132.0623,132.0922,132.0548,132.0922,11900.0
2014-09-23 12:05:00,176.61,176.63,176.56,176.57,5400.0,132.0773,132.0922,132.0399,132.0474,5400.0
2014-09-23 12:10:00,176.55,176.59,176.5,176.57,8500.0,132.0324,132.0623,131.995,132.0474,8500.0
2014-09-23 12:15:00,176.58,176.66,176.55,176.66,4700.0,132.0548,132.1147,132.0324,132.1147,4700.0
2014-09-23 12:20:00,176.67,176.67,176.34,176.34,10200.0,132.1221,132.1221,131.8754,131.8754,10200.0
2014-09-23 12:25:00,176.35,176.35,176.25,176.31,6400.0,131.8828,131.8828,131.808,131.8529,6400.0
2014-09-23 12:30:00,176.36,176.43,176.36,176.42,3900.0,131.8903,131.9427,131.8903,131.9352,3900.0
2014-09-23 12:35:00,176.45,176.61,176.42,176.55,6900.0,131.9576,132.0773,131.9352,132.0324,6900.0
2014-09-23 12:40:00,176.53,176.59,176.51,176.51,1900.0,132.0174,132.0623,132.0025,132.0025,1900.0
2014-09-23 12:45:00,176.54,176.55,176.4,176.4,2200.0,132.0249,132.0324,131.9202,131.9202,2200.0
2014-09-23 12:50:00,176.39,176.49,176.38,176.47,2500.0,131.9127,131.9875,131.9053,131.9726,2500.0
2014-09-23 12:55:00,176.5,176.5,176.4,176.49,2600.0,131.995,131.995,131.9202,131.9875,2600.0
2014-09-23 13:00:00,176.45,176.53,176.4,176.46,6900.0,131.9576,132.0174,131.9202,131.9651,6900.0
2014-09-23 13:05:00,176.43,176.45,176.37,176.37,3200.0,131.9427,131.9576,131.8978,131.8978,3200.0
2014-09-23 13:10:00,176.33,176.4,176.28,176.39,4300.0,131.8679,131.9202,131.8305,131.9127,4300.0
2014-09-23 13:15:00,176.37,176.39,176.3,176.36,4100.0,131.8978,131.9127,131.8454,131.8903,4100.0
2014-09-23 13:20:00,176.39,176.48,176.39,176.46,5400.0,131.9127,131.9801,131.9127,131.9651,5400.0
2014-09-23 13:25:00,176.47,176.5,176.41,176.47,11500.0,131.9726,131.995,131.9277,131.9726,11500.0
2014-09-23 13:30:00,176.48,176.49,176.35,176.43,9300.0,131.9801,131.9875,131.8828,131.9427,9300.0
2014-09-23 13:35:00,176.45,176.53,176.33,176.5,5300.0,131.9576,132.0174,131.8679,131.995,5300.0
2014-09-23 13:40:00,176.51,176.52,176.38,176.4,3900.0,132.0025,132.01,131.9053,131.9202,3900.0
2014-09-23 13:45:00,176.38,176.42,176.35,176.4,4900.0,131.9053,131.9352,131.8828,131.9202,4900.0
2014-09-23 13:50:00,176.38,176.46,176.38,176.46,4100.0,131.9053,131.9651,131.9053,131.9651,4100.0
2014-09-23 13:55:00,176.45,176.45,176.13,176.15,8700.0,131.9576,131.9576,131.7183,131.7333,8700.0
2014-09-23 14:00:00,176.16,176.23,176.12,176.14,17600.0,131.7407,131.7931,131.7108,131.7258,17600.0
2014-09-23 14:05:00,176.17,176.21,176.02,176.04,13700.0,131.7482,131.7781,131.636,131.651,13700.0
2014-09-23 14:10:00,176.05,176.26,176.05,176.23,7400.0,131.6585,131.8155,131.6585,131.7931,7400.0
2014-09-23 14:15:00,176.24,176.25,176.16,176.18,5100.0,131.8006,131.808,131.7407,131.7557,5100.0
2014-09-23 14:20:00,176.2,176.2,175.93,175.93,7800.0,131.7707,131.7707,131.5687,131.5687,7800.0
2014-09-23 14:25:00,176.03,176.06,175.94,175.94,19800.0,131.6435,131.666,131.5762,131.5762,19800.0
2014-09-23 14:30:00,175.98,176.1,175.98,176.01,15200.0,131.6061,131.6959,131.6061,131.6286,15200.0
2014-09-23 14:35:00,176.0,176.08,175.98,176.03,10600.0,131.6211,131.6809,131.6061,131.6435,10600.0
2014-09-23 14:40:00,176.05,176.08,176.0,176.02,5800.0,131.6585,131.6809,131.6211,131.636,5800.0
2014-09-23 14:45:00,176.01,176.05,175.96,176.01,14600.0,131.6286,131.6585,131.5912,131.6286,14600.0
2014-09-23 14:50:00,176.0,176.06,175.96,175.97,21500.0,131.6211,131.666,131.5912,131.5987,21500.0
2014-09-23 14:55:00,175.99,176.07,175.94,176.05,13400.0,131.6136,131.6734,131.5762,131.6585,13400.0
2014-09-23 15:00:00,176.05,176.23,176.05,176.19,18600.0,131.6585,131.7931,131.6585,131.7632,18600.0
2014-09-23 15:05:00,176.19,176.22,176.08,176.14,14700.0,131.7632,131.7856,131.6809,131.7258,14700.0
2014-09-23 15:10:00,176.2,176.33,176.15,176.33,12600.0,131.7707,131.8679,131.7333,131.8679,12600.0
2014-09-23 15:15:00,176.36,176.43,176.3,176.41,28900.0,131.8903,131.9427,131.8454,131.9277,28900.0
2014-09-23 15:20:00,176.43,176.63,176.42,176.59,24100.0,131.9427,132.0922,131.9352,132.0623,24100.0
2014-09-23 15:25:00,176.6,176.91,176.6,176.87,28500.0,132.0698,132.3016,132.0698,132.2717,28500.0
2014-09-23 15:30:00,176.89,176.95,176.76,176.82,20400.0,132.2867,132.3315,132.1895,132.2343,20400.0
2014-09-23 15:35:00,176.8,177.0,176.8,177.0,18200.0,132.2194,132.3689,132.2194,132.3689,18200.0
2014-09-23 15:40:00,176.94,177.03,176.86,176.98,21600.0,132.3241,132.3914,132.2642,132.354,21600.0
2014-09-23 15:45:00,176.96,177.0,176.88,176.92,23500.0,132.339,132.3689,132.2792,132.3091,23500.0
2014-09-23 15:50:00,176.89,176.9,176.57,176.63,26900.0,132.2867,132.2941,132.0474,132.0922,26900.0
2014-09-23 15:55:00,176.61,176.63,176.34,176.35,53900.0,132.0773,132.0922,131.8754,131.8828,53900.0
2014-09-24 09:30:00,176.28,176.94,176.28,176.8,22800.0,131.8305,132.3241,131.8305,132.2194,22800.0
2014-09-24 09:35:00,176.73,176.86,176.32,176.46,25300.0,132.167,132.2642,131.8604,131.9651,25300.0
2014-09-24 09:40:00,176.36,176.81,176.35,176.65,13800.0,131.8903,132.2268,131.8828,132.1072,13800.0
2014-09-24 09:45:00,176.37,176.5,176.32,176.46,13500.0,131.8978,131.995,131.8604,131.9651,13500.0
2014-09-24 09:50:00,176.41,176.79,176.41,176.51,14100.0,131.9277,132.2119,131.9277,132.0025,14100.0
2014-09-24 09:55:00,176.67,176.74,176.53,176.73,4200.0,132.1221,132.1745,132.0174,132.167,4200.0
2014-09-24 10:00:00,176.78,176.89,176.44,176.68,6600.0,132.2044,132.2867,131.9501,132.1296,6600.0
2014-09-24 10:05:00,176.67,176.8,176.43,176.54,3300.0,132.1221,132.2194,131.9427,132.0249,3300.0
2014-09-24 10:10:00,176.58,176.6,176.43,176.6,9700.0,132.0548,132.0698,131.9427,132.0698,9700.0
2014-09-24 10:15:00,176.6,176.65,176.5,176.52,13400.0,132.0698,132.1072,131.995,132.01,13400.0
2014-09-24 10:20:00,176.52,176.65,176.42,176.6,5100.0,132.01,132.1072,131.9352,132.0698,5100.0
2014-09-24 10:25:00,176.56,176.78,176.56,176.64,23000.0,132.0399,132.2044,132.0399,132.0997,23000.0
2014-09-24 10:30:00,176.67,176.67,176.53,176.61,7000.0,132.1221,132.1221,132.0174,132.0773,7000.0
2014-09-24 10:35:00,176.65,176.67,176.56,176.6,23400.0,132.1072,132.1221,132.0399,132.0698,23400.0
2014-09-24 10:40:00,176.59,176.74,176.58,176.74,4100.0,132.0623,132.1745,132.0548,132.1745,4100.0
2014-09-24 10:45:00,176.71,176.82,176.68,176.79,6600.0,132.1521,132.2343,132.1296,132.2119,6600.0
2014-09-24 10:50:00,176.78,176.98,176.76,176.91,13600.0,132.2044,132.354,132.1895,132.3016,13600.0
2014-09-24 10:55:00,176.93,177.0,176.9,176.96,6600.0,132.3166,132.3689,132.2941,132.339,6600.0
2014-09-24 11:00:00,176.93,177.07,176.9,177.04,4600.0,132.3166,132.4213,132.2941,132.3988,4600.0
2014-09-24 11:05:00,177.09,177.24,177.02,177.24,6100.0,132.4362,132.5484,132.3839,132.5484,6100.0
2014-09-24 11:10:00,177.22,177.37,177.22,177.3,2500.0,132.5335,132.6456,132.5335,132.5933,2500.0
2014-09-24 11:15:00,177.37,177.43,177.28,177.33,5800.0,132.6456,132.6905,132.5783,132.6157,5800.0
2014-09-24 11:20:00,177.35,177.66,177.35,177.63,8500.0,132.6307,132.8625,132.6307,132.8401,8500.0
2014-09-24 11:25:00,177.58,177.68,177.53,177.66,7000.0,132.8027,132.8775,132.7653,132.8625,7000.0
2014-09-24 11:30:00,177.63,177.66,177.52,177.56,7900.0,132.8401,132.8625,132.7578,132.7877,7900.0
2014-09-24 11:35:00,177.56,177.79,177.53,177.77,26800.0,132.7877,132.9597,132.7653,132.9448,26800.0
2014-09-24 11:40:00,177.77,177.91,177.71,177.86,12700.0,132.9448,133.0495,132.8999,133.0121,12700.0
2014-09-24 11:45:00,177.85,178.0,177.85,177.9,7900.0,133.0046,133.1168,133.0046,133.042,7900.0
2014-09-24 11:50:00,177.93,178.02,177.89,178.0,6300.0,133.0644,133.1317,133.0345,133.1168,6300.0
2014-09-24 11:55:00,178.02,178.06,177.97,177.97,3900.0,133.1317,133.1617,133.0943,133.0943,3900.0
2014-09-24 12:00:00,178.0,178.04,177.96,178.03,4800.0,133.1168,133.1467,133.0869,133.1392,4800.0
2014-09-24 12:05:00,178.06,178.14,178.0,178.04,12100.0,133.1617,133.2215,133.1168,133.1467,12100.0
2014-09-24 12:10:00,178.02,178.05,177.99,178.03,5000.0,133.1317,133.1542,133.1093,133.1392,5000.0
2014-09-24 12:15:00,178.0,178.02,177.88,177.95,6700.0,133.1168,133.1317,133.027,133.0794,6700.0
2014-09-24 12:20:00,177.95,177.98,177.9,177.98,1800.0,133.0794,133.1018,133.042,133.1018,1800.0
2014-09-24 12:25:00,177.94,178.04,177.94,177.99,3000.0,133.0719,133.1467,133.0719,133.1093,3000.0
2014-09-24 12:30:00,177.98,178.0,177.87,177.9,4600.0,133.1018,133.1168,133.0196,133.042,4600.0
2014-09-24 12:35:00,177.89,177.9,177.8,177.81,2000.0,133.0345,133.042,132.9672,132.9747,2000.0
2014-09-24 12:40:00,177.81,177.92,177.76,177.87,3500.0,132.9747,133.057,132.9373,133.0196,3500.0
2014-09-24 12:45:00,177.89,177.9,177.83,177.89,5200.0,133.0345,133.042,132.9896,133.0345,5200.0
2014-09-24 12:50:00,177.86,177.87,177.8,177.87,3600.0,133.0121,133.0196,132.9672,133.0196,3600.0
2014-09-24 12:55:00,177.87,178.03,177.87,178.0,6000.0,133.0196,133.1392,133.0196,133.1168,6000.0
2014-09-24 13:00:00,178.02,178.15,178.01,178.07,4300.0,133.1317,133.229,133.1243,133.1691,4300.0
2014-09-24 13:05:00,178.01,178.07,178.0,178.05,6100.0,133.1243,133.1691,133.1168,133.1542,6100.0
2014-09-24 13:10:00,178.01,178.07,178.01,178.07,4000.0,133.1243,133.1691,133.1243,133.1691,4000.0
2014-09-24 13:15:00,178.06,178.23,177.98,178.2,4800.0,133.1617,133.2888,133.1018,133.2664,4800.0
2014-09-24 13:20:00,178.17,178.2,178.03,178.08,3300.0,133.2439,133.2664,133.1392,133.1766,3300.0
2014-09-24 13:25:00,178.06,178.07,178.02,178.05,2000.0,133.1617,133.1691,133.1317,133.1542,2000.0
2014-09-24 13:30:00,178.05,178.16,178.04,178.16,3000.0,133.1542,133.2364,133.1467,133.2364,3000.0
2014-09-24 13:35:00,178.14,178.14,178.05,178.05,5400.0,133.2215,133.2215,133.1542,133.1542,5400.0
2014-09-24 13:40:00,178.09,178.16,178.02,178.1,6200.0,133.1841,133.2364,133.1317,133.1916,6200.0
2014-09-24 13:45:00,178.05,178.1,177.98,178.03,6800.0,133.1542,133.1916,133.1018,133.1392,6800.0
2014-09-24 13:50:00,178.0,178.12,178.0,178.12,2800.0,133.1168,133.2065,133.1168,133.2065,2800.0
2014-09-24 13:55:00,178.01,178.07,178.0,178.07,1700.0,133.1243,133.1691,133.1168,133.1691,1700.0
2014-09-24 14:00:00,178.02,178.06,177.9,177.91,6300.0,133.1317,133.1617,133.042,133.0495,6300.0
2014-09-24 14:05:00,177.89,177.95,177.88,177.9,3500.0,133.0345,133.0794,133.027,133.042,3500.0
2014-09-24 14:10:00,177.91,177.91,177.81,177.81,2900.0,133.0495,133.0495,132.9747,132.9747,2900.0
2014-09-24 14:15:00,177.83,177.92,177.79,177.84,9800.0,132.9896,133.057,132.9597,132.9971,9800.0
2014-09-24 14:20:00,177.84,177.85,177.67,177.7,4700.0,132.9971,133.0046,132.87,132.8924,4700.0
2014-09-24 14:25:00,177.7,178.0,177.69,177.97,10500.0,132.8924,133.1168,132.8849,133.0943,10500.0
2014-09-24 14:30:00,177.93,178.05,177.9,178.0,3200.0,133.0644,133.1542,133.042,133.1168,3200.0
2014-09-24 14:35:00,178.02,178.09,178.01,178.06,4900.0,133.1317,133.1841,133.1243,133.1617,4900.0
2014-09-24 14:40:00,178.08,178.08,177.99,178.02,6700.0,133.1766,133.1766,133.1093,133.1317,6700.0
2014-09-24 14:45:00,178.02,178.16,178.0,178.13,4700.0,133.1317,133.2364,133.1168,133.214,4700.0
2014-09-24 14:50:00,178.12,178.15,178.07,178.08,3300.0,133.2065,133.229,133.1691,133.1766,3300.0
2014-09-24 14:55:00,178.08,178.11,178.01,178.08,5300.0,133.1766,133.199,133.1243,133.1766,5300.0
2014-09-24 15:00:00,178.1,178.17,178.07,178.17,5400.0,133.1916,133.2439,133.1691,133.2439,5400.0
2014-09-24 15:05:00,178.17,178.23,178.14,178.23,8100.0,133.2439,133.2888,133.2215,133.2888,8100.0
2014-09-24 15:10:00,178.24,178.31,178.19,178.29,6200.0,133.2963,133.3486,133.2589,133.3337,6200.0
2014-09-24 15:15:00,178.28,178.32,178.25,178.31,8400.0,133.3262,133.3561,133.3037,133.3486,8400.0
2014-09-24 15:20:00,178.32,178.32,178.21,178.23,5700.0,133.3561,133.3561,133.2738,133.2888,5700.0
2014-09-24 15:25:00,178.24,178.3,178.23,178.29,8300.0,133.2963,133.3411,133.2888,133.3337,8300.0
2014-09-24 15:30:00,178.27,178.31,178.25,178.26,4300.0,133.3187,133.3486,133.3037,133.3112,4300.0
2014-09-24 15:35:00,178.28,178.36,178.25,178.34,14800.0,133.3262,133.386,133.3037,133.371,14800.0
2014-09-24 15:40:00,178.36,178.37,178.3,178.37,10300.0,133.386,133.3935,133.3411,133.3935,10300.0
2014-09-24 15:45:00,178.35,178.35,178.18,178.31,21500.0,133.3785,133.3785,133.2514,133.3486,21500.0
2014-09-24 15:50:00,178.31,178.45,178.29,178.33,37100.0,133.3486,133.4533,133.3337,133.3636,37100.0
2014-09-24 15:55:00,178.31,178.5,178.3,178.42,38000.0,133.3486,133.4907,133.3411,133.4309,38000.0
2014-09-25 09:30:00,178.1,178.62,178.0,178.1,21900.0,133.1916,133.5804,133.1168,133.1916,21900.0
2014-09-25 09:35:00,178.1,178.31,178.0,178.03,4100.0,133.1916,133.3486,133.1168,133.1392,4100.0
2014-09-25 09:40:00,177.99,178.1,177.78,177.8,6000.0,133.1093,133.1916,132.9523,132.9672,6000.0
2014-09-25 09:45:00,177.79,177.98,177.57,177.57,7000.0,132.9597,133.1018,132.7952,132.7952,7000.0
2014-09-25 09:50:00,177.66,177.77,177.2,177.2,3700.0,132.8625,132.9448,132.5185,132.5185,3700.0
2014-09-25 09:55:00,177.31,177.45,177.18,177.36,3600.0,132.6008,132.7055,132.5035,132.6382,3600.0
2014-09-25 10:00:00,177.29,177.39,177.2,177.22,7300.0,132.5858,132.6606,132.5185,132.5335,7300.0
2014-09-25 10:05:00,177.23,177.55,177.23,177.49,4700.0,132.5409,132.7803,132.5409,132.7354,4700.0
2014-09-25 10:10:00,177.42,177.42,177.03,177.2,8300.0,132.683,132.683,132.3914,132.5185,8300.0
2014-09-25 10:15:00,177.2,177.23,177.05,177.22,5700.0,132.5185,132.5409,132.4063,132.5335,5700.0
2014-09-25 10:20:00,177.2,177.21,176.92,177.05,17800.0,132.5185,132.526,132.3091,132.4063,17800.0
2014-09-25 10:25:00,177.12,177.19,177.01,177.09,8800.0,132.4587,132.511,132.3764,132.4362,8800.0
2014-09-25 10:30:00,177.09,177.09,176.8,176.92,20900.0,132.4362,132.4362,132.2194,132.3091,20900.0
2014-09-25 10:35:00,176.91,176.97,176.72,176.74,9300.0,132.3016,132.3465,132.1595,132.1745,9300.0
2014-09-25 10:40:00,176.69,176.7,176.42,176.61,119000.0,132.1371,132.1446,131.9352,132.0773,119000.0
2014-09-25 10:45:00,176.57,176.68,176.26,176.65,29000.0,132.0474,132.1296,131.8155,132.1072,29000.0
2014-09-25 10:50:00,176.65,176.83,176.5,176.63,21900.0,132.1072,132.2418,131.995,132.0922,21900.0
2014-09-25 10:55:00,176.61,176.97,176.61,176.93,28900.0,132.0773,132.3465,132.0773,132.3166,28900.0
2014-09-25 11:00:00,176.95,176.99,176.82,176.96,18200.0,132.3315,132.3615,132.2343,132.339,18200.0
2014-09-25 11:05:00,176.91,177.12,176.82,177.08,41500.0,132.3016,132.4587,132.2343,132.4288,41500.0
2014-09-25 11:10:00,177.13,177.22,177.04,177.16,8900.0,132.4662,132.5335,132.3988,132.4886,8900.0
2014-09-25 11:15:00,177.16,177.28,177.11,177.15,7400.0,132.4886,132.5783,132.4512,132.4811,7400.0
2014-09-25 11:20:00,177.17,177.41,177.15,177.4,6000.0,132.4961,132.6756,132.4811,132.6681,6000.0
2014-09-25 11:25:00,177.44,177.67,177.36,177.66,7500.0,132.698,132.87,132.6382,132.8625,7500.0
2014-09-25 11:30:00,177.65,177.65,177.43,177.51,4200.0,132.855,132.855,132.6905,132.7503,4200.0
2014-09-25 11:35:00,177.5,177.65,177.48,177.57,6700.0,132.7429,132.855,132.7279,132.7952,6700.0
2014-09-25 11:40:00,177.55,177.55,177.27,177.27,7900.0,132.7803,132.7803,132.5709,132.5709,7900.0
2014-09-25 11:45:00,177.31,177.42,177.19,177.19,4500.0,132.6008,132.683,132.511,132.511,4500.0
2014-09-25 11:50:00,177.2,177.43,177.17,177.39,13300.0,132.5185,132.6905,132.4961,132.6606,13300.0
2014-09-25 11:55:00,177.33,177.4,177.24,177.29,8000.0,132.6157,132.6681,132.5484,132.5858,8000.0
2014-09-25 12:00:00,177.28,177.44,177.28,177.39,6700.0,132.5783,132.698,132.5783,132.6606,6700.0
2014-09-25 12:05:00,177.35,177.51,177.35,177.49,6600.0,132.6307,132.7503,132.6307,132.7354,6600.0
2014-09-25 12:10:00,177.51,177.53,177.46,177.46,2600.0,132.7503,132.7653,132.7129,132.7129,2600.0
2014-09-25 12:15:00,177.46,177.65,177.45,177.65,11500.0,132.7129,132.855,132.7055,132.855,11500.0
2014-09-25 12:20:00,177.66,177.67,177.49,177.66,9700.0,132.8625,132.87,132.7354,132.8625,9700.0
2014-09-25 12:25:00,177.68,177.68,177.42,177.51,20200.0,132.8775,132.8775,132.683,132.7503,20200.0
2014-09-25 12:30:00,177.49,177.67,177.41,177.64,9900.0,132.7354,132.87,132.6756,132.8476,9900.0
2014-09-25 12:35:00,177.61,177.77,177.58,177.73,6700.0,132.8251,132.9448,132.8027,132.9149,6700.0
2014-09-25 12:40:00,177.71,177.84,177.68,177.81,7900.0,132.8999,132.9971,132.8775,132.9747,7900.0
2014-09-25 12:45:00,177.8,177.82,177.67,177.77,5700.0,132.9672,132.9822,132.87,132.9448,5700.0
2014-09-25 12:50:00,177.8,177.85,177.69,177.72,7300.0,132.9672,133.0046,132.8849,132.9074,7300.0
2014-09-25 12:55:00,177.75,177.83,177.71,177.78,8000.0,132.9298,132.9896,132.8999,132.9523,8000.0
2014-09-25 13:00:00,177.78,178.74,177.74,177.74,123700.0,132.9523,133.6702,132.9223,132.9223,123700.0
2014-09-25 13:05:00,177.74,177.94,177.6,177.63,62900.0,132.9223,133.0719,132.8176,132.8401,62900.0
2014-09-25 13:10:00,177.68,177.77,177.56,177.72,27100.0,132.8775,132.9448,132.7877,132.9074,27100.0
2014-09-25 13:15:00,177.72,177.95,177.68,177.94,54500.0,132.9074,133.0794,132.8775,133.0719,54500.0
2014-09-25 13:20:00,177.94,178.07,177.93,177.96,43900.0,133.0719,133.1691,133.0644,133.0869,43900.0
2014-09-25 13:25:00,178.0,178.05,177.98,178.05,12200.0,133.1168,133.1542,133.1018,133.1542,12200.0
2014-09-25 13:30:00,178.02,178.06,177.89,178.0,13600.0,133.1317,133.1617,133.0345,133.1168,13600.0
2014-09-25 13:35:00,178.0,178.09,177.97,178.03,9400.0,133.1168,133.1841,133.0943,133.1392,9400.0
2014-09-25 13:40:00,178.0,178.05,177.96,177.99,6700.0,133.1168,133.1542,133.0869,133.1093,6700.0
2014-09-25 13:45:00,177.99,178.01,177.75,177.87,12400.0,133.1093,133.1243,132.9298,133.0196,12400.0
2014-09-25 13:50:00,177.84,177.99,177.65,177.65,13100.0,132.9971,133.1093,132.855,132.855,13100.0
2014-09-25 13:55:00,177.64,177.72,177.51,177.69,15100.0,132.8476,132.9074,132.7503,132.8849,15100.0
2014-09-25 14:00:00,177.61,177.63,177.47,177.47,13500.0,132.8251,132.8401,132.7204,132.7204,13500.0
2014-09-25 14:05:00,177.47,177.61,177.46,177.46,7600.0,132.7204,132.8251,132.7129,132.7129,7600.0
2014-09-25 14:10:00,177.42,177.5,177.42,177.49,10400.0,132.683,132.7429,132.683,132.7354,10400.0
2014-09-25 14:15:00,177.5,177.61,177.41,177.58,12100.0,132.7429,132.8251,132.6756,132.8027,12100.0
2014-09-25 14:20:00,177.6,177.66,177.47,177.54,16600.0,132.8176,132.8625,132.7204,132.7728,16600.0
2014-09-25 14:25:00,177.51,177.61,177.44,177.6,9700.0,132.7503,132.8251,132.698,132.8176,9700.0
2014-09-25 14:30:00,177.66,177.73,177.65,177.72,6700.0,132.8625,132.9149,132.855,132.9074,6700.0
2014-09-25 14:35:00,177.67,177.8,177.67,177.78,10000.0,132.87,132.9672,132.87,132.9523,10000.0
2014-09-25 14:40:00,177.77,177.92,177.7,177.88,20300.0,132.9448,133.057,132.8924,133.027,20300.0
2014-09-25 14:45:00,177.86,177.99,177.85,177.93,11200.0,133.0121,133.1093,133.0046,133.0644,11200.0
2014-09-25 14:50:00,177.94,177.96,177.78,177.8,13800.0,133.0719,133.0869,132.9523,132.9672,13800.0
2014-09-25 14:55:00,177.83,177.83,177.66,177.69,2600.0,132.9896,132.9896,132.8625,132.8849,2600.0
2014-09-25 15:00:00,177.69,177.74,177.55,177.6,10000.0,132.8849,132.9223,132.7803,132.8176,10000.0
2014-09-25 15:05:00,177.6,177.75,177.6,177.73,6900.0,132.8176,132.9298,132.8176,132.9149,6900.0
2014-09-25 15:10:00,177.75,177.78,177.68,177.78,8400.0,132.9298,132.9523,132.8775,132.9523,8400.0
2014-09-25 15:15:00,177.79,177.82,177.67,177.73,14200.0,132.9597,132.9822,132.87,132.9149,14200.0
2014-09-25 15:20:00,177.7,177.8,177.66,177.76,16700.0,132.8924,132.9672,132.8625,132.9373,16700.0
2014-09-25 15:25:00,177.78,177.78,177.57,177.61,13600.0,132.9523,132.9523,132.7952,132.8251,13600.0
2014-09-25 15:30:00,177.62,177.76,177.59,177.72,20800.0,132.8326,132.9373,132.8102,132.9074,20800.0
2014-09-25 15:35:00,177.75,177.85,177.73,177.85,36000.0,132.9298,133.0046,132.9149,133.0046,36000.0
2014-09-25 15:40:00,177.83,177.95,177.78,177.83,23500.0,132.9896,133.0794,132.9523,132.9896,23500.0
2014-09-25 15:45:00,177.85,177.87,177.66,177.75,27900.0,133.0046,133.0196,132.8625,132.9298,27900.0
2014-09-25 15:50:00,177.74,177.8,177.66,177.67,18600.0,132.9223,132.9672,132.8625,132.87,18600.0
2014-09-25 15:55:00,177.68,177.68,177.41,177.46,36200.0,132.8775,132.8775,132.6756,132.7129,36200.0
2014-09-26 09:30:00,177.54,178.73,177.54,178.71,39100.0,132.7728,133.6627,132.7728,133.6478,39100.0
2014-09-26 09:35:00,178.81,179.2,178.68,178.95,21400.0,133.7225,134.0142,133.6253,133.8272,21400.0
2014-09-26 09:40:00,178.95,179.0,178.19,178.39,15800.0,133.8272,133.8646,133.2589,133.4084,15800.0
2014-09-26 09:45:00,178.42,178.72,178.31,178.61,27500.0,133.4309,133.6552,133.3486,133.573,27500.0
2014-09-26 09:50:00,178.66,178.83,178.58,178.67,21600.0,133.6104,133.7375,133.5505,133.6178,21600.0
2014-09-26 09:55:00,178.67,178.7,178.37,178.68,14400.0,133.6178,133.6403,133.3935,133.6253,14400.0
2014-09-26 10:00:00,178.64,179.18,178.6,179.0,28700.0,133.5954,133.9992,133.5655,133.8646,28700.0
2014-09-26 10:05:00,179.07,179.08,178.56,178.58,27100.0,133.917,133.9245,133.5356,133.5505,27100.0
2014-09-26 10:10:00,178.6,178.62,178.5,178.59,29600.0,133.5655,133.5804,133.4907,133.558,29600.0
2014-09-26 10:15:00,178.59,178.65,178.37,178.53,39100.0,133.558,133.6029,133.3935,133.5131,39100.0
2014-09-26 10:20:00,178.5,178.6,178.41,178.53,31000.0,133.4907,133.5655,133.4234,133.5131,31000.0
2014-09-26 10:25:00,178.54,178.66,178.32,178.32,13200.0,133.5206,133.6104,133.3561,133.3561,13200.0
2014-09-26 10:30:00,178.3,178.47,178.15,178.47,9300.0,133.3411,133.4683,133.229,133.4683,9300.0
2014-09-26 10:35:00,178.47,178.5,178.28,178.28,8300.0,133.4683,133.4907,133.3262,133.3262,8300.0
2014-09-26 10:40:00,178.26,178.4,178.25,178.29,14800.0,133.3112,133.4159,133.3037,133.3337,14800.0
2014-09-26 10:45:00,178.24,178.32,178.13,178.3,12000.0,133.2963,133.3561,133.214,133.3411,12000.0
2014-09-26 10:50:00,178.3,178.37,178.24,178.29,10200.0,133.3411,133.3935,133.2963,133.3337,10200.0
2014-09-26 10:55:00,178.3,178.55,178.3,178.55,7500.0,133.3411,133.5281,133.3411,133.5281,7500.0
2014-09-26 11:00:00,178.55,178.8,178.55,178.78,88100.0,133.5281,133.7151,133.5281,133.7001,88100.0
2014-09-26 11:05:00,178.79,178.95,178.78,178.84,13000.0,133.7076,133.8272,133.7001,133.745,13000.0
2014-09-26 11:10:00,178.83,178.9,178.75,178.9,8800.0,133.7375,133.7898,133.6777,133.7898,8800.0
2014-09-26 11:15:00,178.94,179.14,178.94,179.03,11800.0,133.8198,133.9693,133.8198,133.8871,11800.0
2014-09-26 11:20:00,179.04,179.04,178.87,178.99,10700.0,133.8945,133.8945,133.7674,133.8572,10700.0
2014-09-26 11:25:00,179.0,179.23,178.95,179.18,10300.0,133.8646,134.0366,133.8272,133.9992,10300.0
2014-09-26 11:30:00,179.14,179.15,178.94,178.96,9800.0,133.9693,133.9768,133.8198,133.8347,9800.0
2014-09-26 11:35:00,178.94,179.18,178.9,179.18,11700.0,133.8198,133.9992,133.7898,133.9992,11700.0
2014-09-26 11:40:00,179.14,179.33,179.05,179.26,13800.0,133.9693,134.1114,133.902,134.0591,13800.0
2014-09-26 11:45:00,179.24,179.44,179.16,179.44,11100.0,134.0441,134.1937,133.9843,134.1937,11100.0
2014-09-26 11:50:00,179.48,179.83,179.48,179.76,18400.0,134.2236,134.4853,134.2236,134.433,18400.0
2014-09-26 11:55:00,179.81,179.99,179.78,179.93,18400.0,134.4704,134.605,134.4479,134.5601,18400.0
2014-09-26 12:00:00,179.96,179.97,179.88,179.92,18900.0,134.5826,134.59,134.5227,134.5526,18900.0
2014-09-26 12:05:00,179.93,180.07,179.93,180.04,15300.0,134.5601,134.6648,134.5601,134.6424,15300.0
2014-09-26 12:10:00,180.01,180.06,179.98,180.02,8500.0,134.62,134.6573,134.5975,134.6274,8500.0
2014-09-26 12:15:00,180.03,180.32,180.01,180.3,12200.0,134.6349,134.8518,134.62,134.8368,12200.0
2014-09-26 12:20:00,180.28,180.36,180.27,180.34,6800.0,134.8219,134.8817,134.8144,134.8667,6800.0
2014-09-26 12:25:00,180.34,180.45,180.27,180.45,8400.0,134.8667,134.949,134.8144,134.949,8400.0
2014-09-26 12:30:00,180.42,180.57,180.41,180.43,16400.0,134.9266,135.0387,134.9191,134.9341,16400.0
2014-09-26 12:35:00,180.38,180.39,180.22,180.39,10500.0,134.8967,134.9041,134.777,134.9041,10500.0
2014-09-26 12:40:00,180.39,180.46,180.34,180.36,10600.0,134.9041,134.9565,134.8667,134.8817,10600.0
2014-09-26 12:45:00,180.39,180.56,180.36,180.54,15000.0,134.9041,135.0313,134.8817,135.0163,15000.0
2014-09-26 12:50:00,180.5,180.62,180.45,180.57,7400.0,134.9864,135.0761,134.949,135.0387,7400.0
2014-09-26 12:55:00,180.54,180.61,180.45,180.59,13100.0,135.0163,135.0687,134.949,135.0537,13100.0
2014-09-26 13:00:00,180.62,180.77,180.6,180.66,17400.0,135.0761,135.1883,135.0612,135.1061,17400.0
2014-09-26 13:05:00,180.66,180.67,180.43,180.63,15100.0,135.1061,135.1135,134.9341,135.0836,15100.0
2014-09-26 13:10:00,180.66,180.71,180.6,180.66,12100.0,135.1061,135.1434,135.0612,135.1061,12100.0
2014-09-26 13:15:00,180.71,180.97,180.7,180.97,8700.0,135.1434,135.3379,135.136,135.3379,8700.0
2014-09-26 13:20:00,180.97,181.27,180.92,181.13,37700.0,135.3379,135.5622,135.3005,135.4575,37700.0
2014-09-26 13:25:00,181.08,181.19,181.0,181.05,5400.0,135.4202,135.5024,135.3603,135.3977,5400.0
2014-09-26 13:30:00,181.06,181.09,180.84,180.85,4900.0,135.4052,135.4276,135.2407,135.2481,4900.0
2014-09-26 13:35:00,180.82,180.88,180.75,180.85,12600.0,135.2257,135.2706,135.1734,135.2481,12600.0
2014-09-26 13:40:00,180.88,180.91,180.76,180.78,8600.0,135.2706,135.293,135.1808,135.1958,8600.0
2014-09-26 13:45:00,180.78,180.92,180.74,180.92,8800.0,135.1958,135.3005,135.1659,135.3005,8800.0
2014-09-26 13:50:00,180.92,181.03,180.9,181.0,9400.0,135.3005,135.3828,135.2855,135.3603,9400.0
2014-09-26 13:55:00,180.99,181.17,180.89,181.12,17000.0,135.3528,135.4875,135.2781,135.4501,17000.0
2014-09-26 14:00:00,181.1,181.35,181.06,181.32,15300.0,135.4351,135.6221,135.4052,135.5996,15300.0
2014-09-26 14:05:00,181.36,181.69,181.32,181.69,12600.0,135.6295,135.8763,135.5996,135.8763,12600.0
2014-09-26 14:10:00,181.67,181.68,181.55,181.65,26000.0,135.8614,135.8689,135.7716,135.8464,26000.0
2014-09-26 14:15:00,181.65,182.15,181.6,182.13,36600.0,135.8464,136.2203,135.809,136.2054,36600.0
2014-09-26 14:20:00,182.13,182.17,181.92,181.98,13100.0,136.2054,136.2353,136.0483,136.0932,13100.0
2014-09-26 14:25:00,181.99,182.03,181.87,181.87,6100.0,136.1007,136.1306,136.0109,136.0109,6100.0
2014-09-26 14:30:00,181.92,181.96,181.85,181.92,5200.0,136.0483,136.0783,135.996,136.0483,5200.0
2014-09-26 14:35:00,181.95,182.08,181.95,182.08,19500.0,136.0708,136.168,136.0708,136.168,19500.0
2014-09-26 14:40:00,182.06,182.06,181.97,182.01,7900.0,136.153,136.153,136.0857,136.1156,7900.0
2014-09-26 14:45:00,182.01,182.08,182.0,182.02,12700.0,136.1156,136.168,136.1082,136.1231,12700.0
2014-09-26 14:50:00,182.03,182.18,182.03,182.16,17600.0,136.1306,136.2428,136.1306,136.2278,17600.0
2014-09-26 14:55:00,182.16,182.18,182.12,182.13,18900.0,136.2278,136.2428,136.1979,136.2054,18900.0
2014-09-26 15:00:00,182.12,182.16,182.12,182.15,18500.0,136.1979,136.2278,136.1979,136.2203,18500.0
2014-09-26 15:05:00,182.15,182.17,182.13,182.15,10400.0,136.2203,136.2353,136.2054,136.2203,10400.0
2014-09-26 15:10:00,182.16,182.27,182.12,182.16,48700.0,136.2278,136.3101,136.1979,136.2278,48700.0
2014-09-26 15:15:00,182.16,182.22,182.12,182.14,26300.0,136.2278,136.2727,136.1979,136.2129,26300.0
2014-09-26 15:20:00,182.12,182.16,182.0,182.0,28800.0,136.1979,136.2278,136.1082,136.1082,28800.0
2014-09-26 15:25:00,181.98,182.0,181.85,181.94,12100.0,136.0932,136.1082,135.996,136.0633,12100.0
2014-09-26 15:30:00,181.92,182.0,181.7,181.74,14200.0,136.0483,136.1082,135.8838,135.9137,14200.0
2014-09-26 15:35:00,181.74,181.95,181.74,181.93,20800.0,135.9137,136.0708,135.9137,136.0558,20800.0
2014-09-26 15:40:00,181.93,181.96,181.88,181.93,23500.0,136.0558,136.0783,136.0184,136.0558,23500.0
2014-09-26 15:45:00,181.93,181.93,181.73,181.79,41400.0,136.0558,136.0558,135.9063,135.9511,41400.0
2014-09-26 15:50:00,181.79,181.8,181.57,181.61,80900.0,135.9511,135.9586,135.7866,135.8165,80900.0
2014-09-26 15:55:00,181.62,181.64,181.55,181.57,81900.0,135.824,135.8389,135.7716,135.7866,81900.0
2014-09-29 09:30:00,181.8,181.8,180.11,180.72,64400.0,135.9586,135.9586,134.6947,135.1509,64400.0
2014-09-29 09:35:00,180.72,181.48,180.53,181.05,37500.0,135.1509,135.7193,135.0088,135.3977,37500.0
2014-09-29 09:40:00,181.0,181.18,180.81,181.18,17300.0,135.3603,135.4949,135.2182,135.4949,17300.0
2014-09-29 09:45:00,181.22,181.22,181.0,181.05,19600.0,135.5248,135.5248,135.3603,135.3977,19600.0
2014-09-29 09:50:00,181.01,181.04,180.82,180.95,15900.0,135.3678,135.3902,135.2257,135.3229,15900.0
2014-09-29 09:55:00,180.95,181.09,180.89,181.01,12500.0,135.3229,135.4276,135.2781,135.3678,12500.0
2014-09-29 10:00:00,180.98,181.07,180.86,181.01,21400.0,135.3454,135.4127,135.2556,135.3678,21400.0
2014-09-29 10:05:00,180.97,181.06,180.86,180.92,13200.0,135.3379,135.4052,135.2556,135.3005,13200.0
2014-09-29 10:10:00,180.9,181.03,180.8,181.03,12900.0,135.2855,135.3828,135.2108,135.3828,12900.0
2014-09-29 10:15:00,181.04,181.21,180.99,181.18,10000.0,135.3902,135.5174,135.3528,135.4949,10000.0
2014-09-29 10:20:00,181.19,181.32,181.13,181.17,16500.0,135.5024,135.5996,135.4575,135.4875,16500.0
2014-09-29 10:25:00,181.17,181.35,181.14,181.33,19000.0,135.4875,135.6221,135.465,135.6071,19000.0
2014-09-29 10:30:00,181.33,181.43,181.22,181.39,26300.0,135.6071,135.6819,135.5248,135.652,26300.0
2014-09-29 10:35:00,181.37,181.62,181.3,181.62,15200.0,135.637,135.824,135.5847,135.824,15200.0
2014-09-29 10:40:00,181.65,181.95,181.65,181.92,12300.0,135.8464,136.0708,135.8464,136.0483,12300.0
2014-09-29 10:45:00,181.93,181.97,181.81,181.9,20800.0,136.0558,136.0857,135.9661,136.0334,20800.0
2014-09-29 10:50:00,181.88,181.96,181.75,181.94,8500.0,136.0184,136.0783,135.9212,136.0633,8500.0
2014-09-29 10:55:00,181.91,182.0,181.89,181.93,9200.0,136.0409,136.1082,136.0259,136.0558,9200.0
2014-09-29 11:00:00,181.91,181.93,181.82,181.84,7700.0,136.0409,136.0558,135.9736,135.9885,7700.0
2014-09-29 11:05:00,181.91,182.1,181.91,182.01,23900.0,136.0409,136.183,136.0409,136.1156,23900.0
2014-09-29 11:10:00,182.07,182.51,182.01,182.44,17600.0,136.1605,136.4896,136.1156,136.4372,17600.0
2014-09-29 11:15:00,182.44,182.58,182.4,182.58,11800.0,136.4372,136.5419,136.4073,136.5419,11800.0
2014-09-29 11:20:00,182.56,182.76,182.48,182.76,13600.0,136.527,136.6765,136.4671,136.6765,13600.0
2014-09-29 11:25:00,182.79,182.79,182.6,182.62,8600.0,136.699,136.699,136.5569,136.5718,8600.0
2014-09-29 11:30:00,182.64,182.69,182.52,182.6,13300.0,136.5868,136.6242,136.4971,136.5569,13300.0
2014-09-29 11:35:00,182.61,182.61,182.51,182.58,13100.0,136.5644,136.5644,136.4896,136.5419,13100.0
2014-09-29 11:40:00,182.55,182.61,182.54,182.6,4200.0,136.5195,136.5644,136.512,136.5569,4200.0
2014-09-29 11:45:00,182.59,182.61,182.5,182.55,11700.0,136.5494,136.5644,136.4821,136.5195,11700.0
2014-09-29 11:50:00,182.55,182.59,182.37,182.38,11500.0,136.5195,136.5494,136.3849,136.3924,11500.0
2014-09-29 11:55:00,182.37,182.5,182.37,182.49,8000.0,136.3849,136.4821,136.3849,136.4746,8000.0
2014-09-29 12:00:00,182.45,182.47,182.24,182.24,7100.0,136.4447,136.4597,136.2877,136.2877,7100.0
2014-09-29 12:05:00,182.2,182.34,182.16,182.3,13100.0,136.2577,136.3624,136.2278,136.3325,13100.0
2014-09-29 12:10:00,182.29,182.29,182.17,182.29,19800.0,136.325,136.325,136.2353,136.325,19800.0
2014-09-29 12:15:00,182.29,182.29,181.96,181.98,33900.0,136.325,136.325,136.0783,136.0932,33900.0
2014-09-29 12:20:00,182.0,182.05,181.92,181.92,5100.0,136.1082,136.1456,136.0483,136.0483,5100.0
2014-09-29 12:25:00,181.94,181.94,181.68,181.69,9000.0,136.0633,136.0633,135.8689,135.8763,9000.0
2014-09-29 12:30:00,181.67,181.7,181.5,181.51,5600.0,135.8614,135.8838,135.7342,135.7417,5600.0
2014-09-29 12:35:00,181.44,181.52,181.31,181.37,19700.0,135.6894,135.7492,135.5922,135.637,19700.0
2014-09-29 12:40:00,181.37,181.46,181.36,181.46,2500.0,135.637,135.7043,135.6295,135.7043,2500.0
2014-09-29 12:45:00,181.45,181.46,181.22,181.22,10600.0,135.6969,135.7043,135.5248,135.5248,10600.0
2014-09-29 12:50:00,181.2,181.45,181.19,181.36,6000.0,135.5099,135.6969,135.5024,135.6295,6000.0
2014-09-29 12:55:00,181.3,181.33,181.24,181.24,2200.0,135.5847,135.6071,135.5398,135.5398,2200.0
2014-09-29 13:00:00,181.25,181.3,181.22,181.23,27800.0,135.5473,135.5847,135.5248,135.5323,27800.0
2014-09-29 13:05:00,181.24,181.33,181.21,181.33,9200.0,135.5398,135.6071,135.5174,135.6071,9200.0
2014-09-29 13:10:00,181.34,181.34,181.25,181.3,8100.0,135.6146,135.6146,135.5473,135.5847,8100.0
2014-09-29 13:15:00,181.34,181.58,181.33,181.42,39300.0,135.6146,135.7941,135.6071,135.6744,39300.0
2014-09-29 13:20:00,181.41,181.49,181.33,181.33,23700.0,135.6669,135.7268,135.6071,135.6071,23700.0
2014-09-29 13:25:00,181.34,181.47,181.3,181.43,5200.0,135.6146,135.7118,135.5847,135.6819,5200.0
2014-09-29 13:30:00,181.48,181.6,181.46,181.5,8300.0,135.7193,135.809,135.7043,135.7342,8300.0
2014-09-29 13:35:00,181.52,181.53,181.37,181.4,6800.0,135.7492,135.7567,135.637,135.6595,6800.0
2014-09-29 13:40:00,181.4,181.43,181.06,181.06,20200.0,135.6595,135.6819,135.4052,135.4052,20200.0
2014-09-29 13:45:00,181.06,181.06,180.99,181.06,4900.0,135.4052,135.4052,135.3528,135.4052,4900.0
2014-09-29 13:50:00,181.11,181.23,181.11,181.23,3400.0,135.4426,135.5323,135.4426,135.5323,3400.0
2014-09-29 13:55:00,181.26,181.33,181.22,181.33,3400.0,135.5548,135.6071,135.5248,135.6071,3400.0
2014-09-29 14:00:00,181.31,181.51,181.31,181.41,6700.0,135.5922,135.7417,135.5922,135.6669,6700.0
2014-09-29 14:05:00,181.4,181.4,181.08,181.11,6000.0,135.6595,135.6595,135.4202,135.4426,6000.0
2014-09-29 14:10:00,181.06,181.11,181.01,181.01,3700.0,135.4052,135.4426,135.3678,135.3678,3700.0
2014-09-29 14:15:00,181.02,181.08,180.8,180.8,9800.0,135.3753,135.4202,135.2108,135.2108,9800.0
2014-09-29 14:20:00,180.8,180.8,180.51,180.61,9800.0,135.2108,135.2108,134.9939,135.0687,9800.0
2014-09-29 14:25:00,180.61,180.77,180.6,180.73,7100.0,135.0687,135.1883,135.0612,135.1584,7100.0
2014-09-29 14:30:00,180.75,180.8,180.67,180.8,7800.0,135.1734,135.2108,135.1135,135.2108,7800.0
2014-09-29 14:35:00,180.82,180.94,180.82,180.88,5000.0,135.2257,135.3155,135.2257,135.2706,5000.0
2014-09-29 14:40:00,180.87,180.89,180.76,180.78,3500.0,135.2631,135.2781,135.1808,135.1958,3500.0
2014-09-29 14:45:00,180.78,181.0,180.78,180.99,5000.0,135.1958,135.3603,135.1958,135.3528,5000.0
2014-09-29 14:50:00,181.0,181.05,180.93,180.97,14600.0,135.3603,135.3977,135.308,135.3379,14600.0
2014-09-29 14:55:00,180.95,181.28,180.93,181.27,12100.0,135.3229,135.5697,135.308,135.5622,12100.0
2014-09-29 15:00:00,181.25,181.45,181.25,181.4,15800.0,135.5473,135.6969,135.5473,135.6595,15800.0
2014-09-29 15:05:00,181.39,181.39,181.25,181.25,6600.0,135.652,135.652,135.5473,135.5473,6600.0
2014-09-29 15:10:00,181.25,181.51,181.23,181.51,7100.0,135.5473,135.7417,135.5323,135.7417,7100.0
2014-09-29 15:15:00,181.53,181.53,181.37,181.52,19900.0,135.7567,135.7567,135.637,135.7492,19900.0
2014-09-29 15:20:00,181.52,181.78,181.52,181.75,15100.0,135.7492,135.9436,135.7492,135.9212,15100.0
2014-09-29 15:25:00,181.74,181.87,181.74,181.82,8700.0,135.9137,136.0109,135.9137,135.9736,8700.0
2014-09-29 15:30:00,181.82,181.84,181.62,181.71,14200.0,135.9736,135.9885,135.824,135.8913,14200.0
2014-09-29 15:35:00,181.73,181.78,181.66,181.78,10700.0,135.9063,135.9436,135.8539,135.9436,10700.0
2014-09-29 15:40:00,181.74,181.76,181.33,181.39,23700.0,135.9137,135.9287,135.6071,135.652,23700.0
2014-09-29 15:45:00,181.41,181.55,181.39,181.55,28400.0,135.6669,135.7716,135.652,135.7716,28400.0
2014-09-29 15:50:00,181.54,181.58,181.31,181.31,21000.0,135.7642,135.7941,135.5922,135.5922,21000.0
2014-09-29 15:55:00,181.31,181.46,181.31,181.4,42100.0,135.5922,135.7043,135.5922,135.6595,42100.0
2014-09-30 09:30:00,182.6,183.86,182.53,183.49,54700.0,136.5569,137.4992,136.5045,137.2225,54700.0
2014-09-30 09:35:00,183.42,183.51,183.2,183.48,27500.0,137.1701,137.2374,137.0056,137.215,27500.0
2014-09-30 09:40:00,183.43,183.44,182.54,183.07,31400.0,137.1776,137.1851,136.512,136.9084,31400.0
2014-09-30 09:45:00,183.01,183.21,182.72,182.88,47300.0,136.8635,137.0131,136.6466,136.7663,47300.0
2014-09-30 09:50:00,182.91,182.91,182.7,182.8,14400.0,136.7887,136.7887,136.6317,136.7064,14400.0
2014-09-30 09:55:00,182.78,182.78,182.55,182.67,26100.0,136.6915,136.6915,136.5195,136.6092,26100.0
2014-09-30 10:00:00,182.6,182.61,182.3,182.48,28900.0,136.5569,136.5644,136.3325,136.4671,28900.0
2014-09-30 10:05:00,182.5,182.8,182.46,182.75,18400.0,136.4821,136.7064,136.4522,136.6691,18400.0
2014-09-30 10:10:00,182.79,183.04,182.73,182.98,31700.0,136.699,136.8859,136.6541,136.8411,31700.0
2014-09-30 10:15:00,182.96,183.09,182.92,182.98,36300.0,136.8261,136.9233,136.7962,136.8411,36300.0
2014-09-30 10:20:00,183.02,183.06,182.72,182.72,10200.0,136.871,136.9009,136.6466,136.6466,10200.0
2014-09-30 10:25:00,182.75,182.79,182.57,182.73,10800.0,136.6691,136.699,136.5344,136.6541,10800.0
2014-09-30 10:30:00,182.74,183.12,182.73,183.0,10600.0,136.6616,136.9458,136.6541,136.856,10600.0
2014-09-30 10:35:00,183.06,183.26,182.91,183.12,22300.0,136.9009,137.0505,136.7887,136.9458,22300.0
2014-09-30 10:40:00,183.13,183.2,183.01,183.16,14400.0,136.9532,137.0056,136.8635,136.9757,14400.0
2014-09-30 10:45:00,183.17,183.38,183.12,183.38,12900.0,136.9832,137.1402,136.9458,137.1402,12900.0
2014-09-30 10:50:00,183.4,183.43,183.24,183.37,9500.0,137.1552,137.1776,137.0355,137.1327,9500.0
2014-09-30 10:55:00,183.4,183.65,183.4,183.43,22100.0,137.1552,137.3421,137.1552,137.1776,22100.0
2014-09-30 11:00:00,183.4,183.42,183.25,183.27,18500.0,137.1552,137.1701,137.043,137.0579,18500.0
2014-09-30 11:05:00,183.27,183.75,183.26,183.64,41800.0,137.0579,137.4169,137.0505,137.3346,41800.0
2014-09-30 11:10:00,183.64,183.66,183.48,183.52,31100.0,137.3346,137.3496,137.215,137.2449,31100.0
2014-09-30 11:15:00,183.58,183.68,183.49,183.53,8200.0,137.2898,137.3646,137.2225,137.2524,8200.0
2014-09-30 11:20:00,183.53,183.81,183.41,183.81,16100.0,137.2524,137.4618,137.1626,137.4618,16100.0
2014-09-30 11:25:00,183.81,183.97,183.77,183.87,8700.0,137.4618,137.5814,137.4319,137.5066,8700.0
2014-09-30 11:30:00,183.86,184.06,183.84,183.88,30400.0,137.4992,137.6487,137.4842,137.5141,30400.0
2014-09-30 11:35:00,183.89,184.09,183.87,184.02,7200.0,137.5216,137.6712,137.5066,137.6188,7200.0
2014-09-30 11:40:00,183.97,183.98,183.72,183.91,21200.0,137.5814,137.5889,137.3945,137.5366,21200.0
2014-09-30 11:45:00,183.88,183.91,183.68,183.75,24100.0,137.5141,137.5366,137.3646,137.4169,24100.0
2014-09-30 11:50:00,183.75,183.84,183.68,183.73,15200.0,137.4169,137.4842,137.3646,137.4019,15200.0
2014-09-30 11:55:00,183.75,183.76,183.56,183.65,15100.0,137.4169,137.4244,137.2748,137.3421,15100.0
2014-09-30 12:00:00,183.67,183.78,183.47,183.78,6800.0,137.3571,137.4393,137.2075,137.4393,6800.0
2014-09-30 12:05:00,183.78,183.78,183.7,183.7,10600.0,137.4393,137.4393,137.3795,137.3795,10600.0
2014-09-30 12:10:00,183.7,183.88,183.68,183.86,26600.0,137.3795,137.5141,137.3646,137.4992,26600.0
2014-09-30 12:15:00,183.89,183.95,183.74,183.87,13600.0,137.5216,137.5665,137.4094,137.5066,13600.0
2014-09-30 12:20:00,183.86,183.9,183.6,183.66,20400.0,137.4992,137.5291,137.3047,137.3496,20400.0
2014-09-30 12:25:00,183.67,183.67,183.46,183.53,12900.0,137.3571,137.3571,137.2,137.2524,12900.0
2014-09-30 12:30:00,183.48,183.48,183.33,183.43,11500.0,137.215,137.215,137.1028,137.1776,11500.0
2014-09-30 12:35:00,183.46,183.46,183.12,183.19,26400.0,137.2,137.2,136.9458,136.9981,26400.0
2014-09-30 12:40:00,183.18,183.24,183.09,183.24,6300.0,136.9906,137.0355,136.9233,137.0355,6300.0
2014-09-30 12:45:00,183.22,183.29,183.15,183.15,14800.0,137.0205,137.0729,136.9682,136.9682,14800.0
2014-09-30 12:50:00,183.18,183.37,183.07,183.37,18900.0,136.9906,137.1327,136.9084,137.1327,18900.0
2014-09-30 12:55:00,183.38,183.38,183.23,183.25,10000.0,137.1402,137.1402,137.028,137.043,10000.0
2014-09-30 13:00:00,183.28,183.36,183.21,183.31,11500.0,137.0654,137.1252,137.0131,137.0878,11500.0
2014-09-30 13:05:00,183.35,183.46,183.24,183.24,8300.0,137.1178,137.2,137.0355,137.0355,8300.0
2014-09-30 13:10:00,183.28,183.29,183.22,183.24,4400.0,137.0654,137.0729,137.0205,137.0355,4400.0
2014-09-30 13:15:00,183.24,183.36,183.2,183.28,5700.0,137.0355,137.1252,137.0056,137.0654,5700.0
2014-09-30 13:20:00,183.26,183.26,183.05,183.06,6900.0,137.0505,137.0505,136.8934,136.9009,6900.0
2014-09-30 13:25:00,183.05,183.07,182.79,182.87,10900.0,136.8934,136.9084,136.699,136.7588,10900.0
2014-09-30 13:30:00,182.83,182.91,182.68,182.68,8000.0,136.7289,136.7887,136.6167,136.6167,8000.0
2014-09-30 13:35:00,182.65,182.81,182.64,182.75,6600.0,136.5943,136.7139,136.5868,136.6691,6600.0
2014-09-30 13:40:00,182.77,182.82,182.44,182.48,9300.0,136.684,136.7214,136.4372,136.4671,9300.0
2014-09-30 13:45:00,182.48,182.48,182.15,182.17,14000.0,136.4671,136.4671,136.2203,136.2353,14000.0
2014-09-30 13:50:00,182.15,182.58,182.13,182.58,13400.0,136.2203,136.5419,136.2054,136.5419,13400.0
2014-09-30 13:55:00,182.58,182.59,182.48,182.59,7500.0,136.5419,136.5494,136.4671,136.5494,7500.0
2014-09-30 14:00:00,182.55,182.85,182.55,182.8,6100.0,136.5195,136.7438,136.5195,136.7064,6100.0
2014-09-30 14:05:00,182.82,182.85,182.67,182.78,10100.0,136.7214,136.7438,136.6092,136.6915,10100.0
2014-09-30 14:10:00,182.88,183.0,182.84,182.96,21700.0,136.7663,136.856,136.7364,136.8261,21700.0
2014-09-30 14:15:00,182.96,183.0,182.85,182.91,6200.0,136.8261,136.856,136.7438,136.7887,6200.0
2014-09-30 14:20:00,182.92,183.01,182.76,182.89,15900.0,136.7962,136.8635,136.6765,136.7738,15900.0
2014-09-30 14:25:00,182.85,183.13,182.85,183.13,18300.0,136.7438,136.9532,136.7438,136.9532,18300.0
2014-09-30 14:30:00,183.13,183.31,183.1,183.13,18000.0,136.9532,137.0878,136.9308,136.9532,18000.0
2014-09-30 14:35:00,183.07,183.09,182.95,183.03,10700.0,136.9084,136.9233,136.8186,136.8785,10700.0
2014-09-30 14:40:00,183.03,183.03,182.91,183.02,10500.0,136.8785,136.8785,136.7887,136.871,10500.0
2014-09-30 14:45:00,183.0,183.15,182.99,183.06,18800.0,136.856,136.9682,136.8485,136.9009,18800.0
2014-09-30 14:50:00,183.1,183.1,182.95,182.99,5100.0,136.9308,136.9308,136.8186,136.8485,5100.0
2014-09-30 14:55:00,183.0,183.08,182.75,182.79,23000.0,136.856,136.9158,136.6691,136.699,23000.0
2014-09-30 15:00:00,182.77,182.77,182.54,182.72,16000.0,136.684,136.684,136.512,136.6466,16000.0
2014-09-30 15:05:00,182.73,182.84,182.63,182.84,20000.0,136.6541,136.7364,136.5793,136.7364,20000.0
2014-09-30 15:10:00,182.84,182.89,182.35,182.39,96400.0,136.7364,136.7738,136.3699,136.3998,96400.0
2014-09-30 15:15:00,182.4,182.57,182.4,182.55,23700.0,136.4073,136.5344,136.4073,136.5195,23700.0
2014-09-30 15:20:00,182.59,182.93,182.59,182.91,31500.0,136.5494,136.8037,136.5494,136.7887,31500.0
2014-09-30 15:25:00,182.93,182.96,182.72,182.89,15000.0,136.8037,136.8261,136.6466,136.7738,15000.0
2014-09-30 15:30:00,182.89,182.98,182.76,182.98,9200.0,136.7738,136.8411,136.6765,136.8411,9200.0
2014-09-30 15:35:00,183.0,183.14,182.97,183.05,22000.0,136.856,136.9607,136.8336,136.8934,22000.0
2014-09-30 15:40:00,183.05,183.21,183.05,183.15,19100.0,136.8934,137.0131,136.8934,136.9682,19100.0
2014-09-30 15:45:00,183.13,183.2,182.96,183.08,28900.0,136.9532,137.0056,136.8261,136.9158,28900.0
2014-09-30 15:50:00,183.06,183.16,182.93,183.12,33000.0,136.9009,136.9757,136.8037,136.9458,33000.0
2014-09-30 15:55:00,183.12,183.14,182.82,182.83,61200.0,136.9458,136.9607,136.7214,136.7289,61200.0
2014-10-01 09:30:00,181.15,181.21,179.29,179.81,143100.0,135.4725,135.5174,134.0815,134.4704,143100.0
2014-10-01 09:35:00,179.9,179.91,178.27,178.47,54300.0,134.5377,134.5452,133.3187,133.4683,54300.0
2014-10-01 09:40:00,178.37,178.76,178.08,178.47,29700.0,133.3935,133.6851,133.1766,133.4683,29700.0
2014-10-01 09:45:00,178.4,178.7,177.81,177.81,24100.0,133.4159,133.6403,132.9747,132.9747,24100.0
2014-10-01 09:50:00,177.91,178.49,177.66,178.35,19300.0,133.0495,133.4832,132.8625,133.3785,19300.0
2014-10-01 09:55:00,178.34,178.55,178.33,178.51,17800.0,133.371,133.5281,133.3636,133.4982,17800.0
2014-10-01 10:00:00,178.49,178.54,177.42,177.42,34500.0,133.4832,133.5206,132.683,132.683,34500.0
2014-10-01 10:05:00,177.44,177.68,177.31,177.56,33700.0,132.698,132.8775,132.6008,132.7877,33700.0
2014-10-01 10:10:00,177.67,177.76,177.46,177.56,19000.0,132.87,132.9373,132.7129,132.7877,19000.0
2014-10-01 10:15:00,177.63,177.94,177.63,177.87,20800.0,132.8401,133.0719,132.8401,133.0196,20800.0
2014-10-01 10:20:00,177.86,178.04,177.82,178.01,13900.0,133.0121,133.1467,132.9822,133.1243,13900.0
2014-10-01 10:25:00,178.0,178.25,177.94,178.15,15300.0,133.1168,133.3037,133.0719,133.229,15300.0
2014-10-01 10:30:00,178.12,178.12,177.47,177.47,22000.0,133.2065,133.2065,132.7204,132.7204,22000.0
2014-10-01 10:35:00,177.46,177.54,177.08,177.18,19400.0,132.7129,132.7728,132.4288,132.5035,19400.0
2014-10-01 10:40:00,177.16,177.62,177.16,177.61,9400.0,132.4886,132.8326,132.4886,132.8251,9400.0
2014-10-01 10:45:00,177.6,177.93,177.56,177.8,10600.0,132.8176,133.0644,132.7877,132.9672,10600.0
2014-10-01 10:50:00,177.86,178.01,177.79,177.8,9000.0,133.0121,133.1243,132.9597,132.9672,9000.0
2014-10-01 10:55:00,177.78,177.97,177.67,177.89,7600.0,132.9523,133.0943,132.87,133.0345,7600.0
2014-10-01 11:00:00,177.89,178.12,177.89,178.12,10200.0,133.0345,133.2065,133.0345,133.2065,10200.0
2014-10-01 11:05:00,178.13,178.28,178.0,178.0,15100.0,133.214,133.3262,133.1168,133.1168,15100.0
2014-10-01 11:10:00,178.06,178.08,177.78,177.78,12300.0,133.1617,133.1766,132.9523,132.9523,12300.0
2014-10-01 11:15:00,177.78,178.0,177.76,177.99,7300.0,132.9523,133.1168,132.9373,133.1093,7300.0
2014-10-01 11:20:00,178.01,178.14,177.94,177.94,9600.0,133.1243,133.2215,133.0719,133.0719,9600.0
2014-10-01 11:25:00,177.96,177.99,177.74,177.78,14700.0,133.0869,133.1093,132.9223,132.9523,14700.0
2014-10-01 11:30:00,177.78,177.78,177.62,177.73,14500.0,132.9523,132.9523,132.8326,132.9149,14500.0
2014-10-01 11:35:00,177.74,177.91,177.71,177.9,11400.0,132.9223,133.0495,132.8999,133.042,11400.0
2014-10-01 11:40:00,177.87,178.06,177.78,178.06,9900.0,133.0196,133.1617,132.9523,133.1617,9900.0
2014-10-01 11:45:00,178.05,178.09,177.84,177.87,8200.0,133.1542,133.1841,132.9971,133.0196,8200.0
2014-10-01 11:50:00,177.89,178.17,177.89,178.17,4400.0,133.0345,133.2439,133.0345,133.2439,4400.0
2014-10-01 11:55:00,178.14,178.27,178.14,178.26,7700.0,133.2215,133.3187,133.2215,133.3112,7700.0
2014-10-01 12:00:00,178.21,178.36,178.18,178.34,10500.0,133.2738,133.386,133.2514,133.371,10500.0
2014-10-01 12:05:00,178.35,178.45,178.2,178.42,6000.0,133.3785,133.4533,133.2664,133.4309,6000.0
2014-10-01 12:10:00,178.47,178.54,178.17,178.2,7600.0,133.4683,133.5206,133.2439,133.2664,7600.0
2014-10-01 12:15:00,178.21,178.25,178.13,178.24,4700.0,133.2738,133.3037,133.214,133.2963,4700.0
2014-10-01 12:20:00,178.25,178.25,178.1,178.23,4300.0,133.3037,133.3037,133.1916,133.2888,4300.0
2014-10-01 12:25:00,178.21,178.48,178.16,178.45,6600.0,133.2738,133.4757,133.2364,133.4533,6600.0
2014-10-01 12:30:00,178.44,178.44,178.22,178.33,10400.0,133.4458,133.4458,133.2813,133.3636,10400.0
2014-10-01 12:35:00,178.31,178.43,178.27,178.28,3500.0,133.3486,133.4384,133.3187,133.3262,3500.0
2014-10-01 12:40:00,178.24,178.24,178.03,178.03,4000.0,133.2963,133.2963,133.1392,133.1392,4000.0
2014-10-01 12:45:00,178.02,178.09,177.8,177.85,11000.0,133.1317,133.1841,132.9672,133.0046,11000.0
2014-10-01 12:50:00,177.8,178.03,177.8,178.0,2500.0,132.9672,133.1392,132.9672,133.1168,2500.0
2014-10-01 12:55:00,177.97,178.02,177.86,178.02,5400.0,133.0943,133.1317,133.0121,133.1317,5400.0
2014-10-01 13:00:00,178.02,178.16,177.9,178.08,5700.0,133.1317,133.2364,133.042,133.1766,5700.0
2014-10-01 13:05:00,178.04,178.09,177.85,177.91,7200.0,133.1467,133.1841,133.0046,133.0495,7200.0
2014-10-01 13:10:00,177.94,178.15,177.92,177.99,6300.0,133.0719,133.229,133.057,133.1093,6300.0
2014-10-01 13:15:00,178.02,178.02,177.84,177.93,9000.0,133.1317,133.1317,132.9971,133.0644,9000.0
2014-10-01 13:20:00,177.87,177.93,177.79,177.87,8900.0,133.0196,133.0644,132.9597,133.0196,8900.0
2014-10-01 13:25:00,177.87,178.01,177.8,177.98,6900.0,133.0196,133.1243,132.9672,133.1018,6900.0
2014-10-01 13:30:00,177.95,177.98,177.77,177.88,6700.0,133.0794,133.1018,132.9448,133.027,6700.0
2014-10-01 13:35:00,177.87,177.9,177.64,177.69,10100.0,133.0196,133.042,132.8476,132.8849,10100.0
2014-10-01 13:40:00,177.64,177.65,177.5,177.53,14000.0,132.8476,132.855,132.7429,132.7653,14000.0
2014-10-01 13:45:00,177.52,177.76,177.48,177.6,16700.0,132.7578,132.9373,132.7279,132.8176,16700.0
2014-10-01 13:50:00,177.62,177.75,177.6,177.65,5600.0,132.8326,132.9298,132.8176,132.855,5600.0
2014-10-01 13:55:00,177.66,177.69,177.6,177.61,4400.0,132.8625,132.8849,132.8176,132.8251,4400.0
2014-10-01 14:00:00,177.68,177.87,177.64,177.87,7000.0,132.8775,133.0196,132.8476,133.0196,7000.0
2014-10-01 14:05:00,177.85,178.14,177.85,178.09,5500.0,133.0046,133.2215,133.0046,133.1841,5500.0
2014-10-01 14:10:00,178.13,178.17,178.05,178.08,6200.0,133.214,133.2439,133.1542,133.1766,6200.0
2014-10-01 14:15:00,178.07,178.12,177.98,178.12,5500.0,133.1691,133.2065,133.1018,133.2065,5500.0
2014-10-01 14:20:00,178.09,178.1,177.98,178.08,29100.0,133.1841,133.1916,133.1018,133.1766,29100.0
2014-10-01 14:25:00,178.04,178.1,177.94,177.94,13000.0,133.1467,133.1916,133.0719,133.0719,13000.0
2014-10-01 14:30:00,177.93,178.04,177.85,177.85,5200.0,133.0644,133.1467,133.0046,133.0046,5200.0
2014-10-01 14:35:00,177.87,178.04,177.87,178.0,8300.0,133.0196,133.1467,133.0196,133.1168,8300.0
2014-10-01 14:40:00,178.03,178.08,177.97,178.04,40500.0,133.1392,133.1766,133.0943,133.1467,40500.0
2014-10-01 14:45:00,178.04,178.09,177.95,178.0,49700.0,133.1467,133.1841,133.0794,133.1168,49700.0
2014-10-01 14:50:00,178.01,178.09,177.89,177.99,28600.0,133.1243,133.1841,133.0345,133.1093,28600.0
2014-10-01 14:55:00,178.0,178.05,177.87,177.89,38800.0,133.1168,133.1542,133.0196,133.0345,38800.0
2014-10-01 15:00:00,177.88,178.01,177.81,177.89,29000.0,133.027,133.1243,132.9747,133.0345,29000.0
2014-10-01 15:05:00,177.88,177.96,177.65,177.69,20100.0,133.027,133.0869,132.855,132.8849,20100.0
2014-10-01 15:10:00,177.7,177.98,177.65,177.91,11500.0,132.8924,133.1018,132.855,133.0495,11500.0
2014-10-01 15:15:00,177.91,178.16,177.91,178.03,19100.0,133.0495,133.2364,133.0495,133.1392,19100.0
2014-10-01 15:20:00,178.02,178.02,177.71,177.72,14400.0,133.1317,133.1317,132.8999,132.9074,14400.0
2014-10-01 15:25:00,177.72,178.02,177.71,177.94,15500.0,132.9074,133.1317,132.8999,133.0719,15500.0
2014-10-01 15:30:00,177.98,178.09,177.9,177.9,17300.0,133.1018,133.1841,133.042,133.042,17300.0
2014-10-01 15:35:00,177.88,178.09,177.78,178.09,26100.0,133.027,133.1841,132.9523,133.1841,26100.0
2014-10-01 15:40:00,178.09,178.22,178.02,178.08,29000.0,133.1841,133.2813,133.1317,133.1766,29000.0
2014-10-01 15:45:00,178.1,178.2,177.98,178.08,53600.0,133.1916,133.2664,133.1018,133.1766,53600.0
2014-10-01 15:50:00,178.16,178.2,177.97,178.02,37700.0,133.2364,133.2664,133.0943,133.1317,37700.0
2014-10-01 15:55:00,178.06,178.19,177.89,177.89,94700.0,133.1617,133.2589,133.0345,133.0345,94700.0
2014-10-02 09:30:00,177.66,178.2,177.57,177.73,31500.0,132.8625,133.2664,132.7952,132.9149,31500.0
2014-10-02 09:35:00,177.8,177.95,177.72,177.72,10100.0,132.9672,133.0794,132.9074,132.9074,10100.0
2014-10-02 09:40:00,177.88,178.05,177.72,177.77,16600.0,133.027,133.1542,132.9074,132.9448,16600.0
2014-10-02 09:45:00,177.83,177.88,177.55,177.81,14800.0,132.9896,133.027,132.7803,132.9747,14800.0
2014-10-02 09:50:00,177.8,178.2,177.8,177.85,8400.0,132.9672,133.2664,132.9672,133.0046,8400.0
2014-10-02 09:55:00,177.84,177.95,177.75,177.93,12400.0,132.9971,133.0794,132.9298,133.0644,12400.0
2014-10-02 10:00:00,177.93,177.93,177.68,177.7,13900.0,133.0644,133.0644,132.8775,132.8924,13900.0
2014-10-02 10:05:00,177.7,178.24,177.7,178.16,14900.0,132.8924,133.2963,132.8924,133.2364,14900.0
2014-10-02 10:10:00,178.12,178.3,177.94,178.16,12200.0,133.2065,133.3411,133.0719,133.2364,12200.0
2014-10-02 10:15:00,178.19,178.19,177.67,177.75,13400.0,133.2589,133.2589,132.87,132.9298,13400.0
2014-10-02 10:20:00,177.73,177.9,177.72,177.86,4200.0,132.9149,133.042,132.9074,133.0121,4200.0
2014-10-02 10:25:00,177.88,177.9,177.7,177.77,7600.0,133.027,133.042,132.8924,132.9448,7600.0
2014-10-02 10:30:00,177.67,177.72,177.21,177.21,5500.0,132.87,132.9074,132.526,132.526,5500.0
2014-10-02 10:35:00,177.21,177.51,177.16,177.45,3500.0,132.526,132.7503,132.4886,132.7055,3500.0
2014-10-02 10:40:00,177.52,177.64,177.26,177.33,6500.0,132.7578,132.8476,132.5634,132.6157,6500.0
2014-10-02 10:45:00,177.25,177.34,177.12,177.12,8900.0,132.5559,132.6232,132.4587,132.4587,8900.0
2014-10-02 10:50:00,177.12,177.15,176.61,176.8,14200.0,132.4587,132.4811,132.0773,132.2194,14200.0
2014-10-02 10:55:00,176.84,176.84,176.53,176.62,4800.0,132.2493,132.2493,132.0174,132.0848,4800.0
2014-10-02 11:00:00,176.62,176.62,175.94,176.13,34400.0,132.0848,132.0848,131.5762,131.7183,34400.0
2014-10-02 11:05:00,176.17,176.54,176.0,176.54,26500.0,131.7482,132.0249,131.6211,132.0249,26500.0
2014-10-02 11:10:00,176.54,176.67,176.5,176.64,8500.0,132.0249,132.1221,131.995,132.0997,8500.0
2014-10-02 11:15:00,176.67,176.76,176.53,176.53,9800.0,132.1221,132.1895,132.0174,132.0174,9800.0
2014-10-02 11:20:00,176.48,176.57,176.34,176.39,7800.0,131.9801,132.0474,131.8754,131.9127,7800.0
2014-10-02 11:25:00,176.38,176.64,176.34,176.44,15700.0,131.9053,132.0997,131.8754,131.9501,15700.0
2014-10-02 11:30:00,176.45,176.45,176.15,176.25,7000.0,131.9576,131.9576,131.7333,131.808,7000.0
2014-10-02 11:35:00,176.21,176.24,175.93,176.09,9400.0,131.7781,131.8006,131.5687,131.6884,9400.0
2014-10-02 11:40:00,176.12,176.21,175.79,175.85,11600.0,131.7108,131.7781,131.464,131.5089,11600.0
2014-10-02 11:45:00,175.91,176.17,175.82,176.1,5900.0,131.5538,131.7482,131.4865,131.6959,5900.0
2014-10-02 11:50:00,176.1,176.36,175.97,176.34,9400.0,131.6959,131.8903,131.5987,131.8754,9400.0
2014-10-02 11:55:00,176.31,176.34,176.14,176.2,14000.0,131.8529,131.8754,131.7258,131.7707,14000.0
2014-10-02 12:00:00,176.2,176.68,176.2,176.41,25200.0,131.7707,132.1296,131.7707,131.9277,25200.0
2014-10-02 12:05:00,176.45,176.72,176.39,176.66,5500.0,131.9576,132.1595,131.9127,132.1147,5500.0
2014-10-02 12:10:00,176.66,176.68,176.52,176.52,4400.0,132.1147,132.1296,132.01,132.01,4400.0
2014-10-02 12:15:00,176.55,176.55,176.31,176.45,5600.0,132.0324,132.0324,131.8529,131.9576,5600.0
2014-10-02 12:20:00,176.45,176.55,176.37,176.48,2400.0,131.9576,132.0324,131.8978,131.9801,2400.0
2014-10-02 12:25:00,176.46,176.53,176.39,176.53,5100.0,131.9651,132.0174,131.9127,132.0174,5100.0
2014-10-02 12:30:00,176.53,176.63,176.21,176.31,8600.0,132.0174,132.0922,131.7781,131.8529,8600.0
2014-10-02 12:35:00,176.32,176.32,176.18,176.27,5000.0,131.8604,131.8604,131.7557,131.823,5000.0
2014-10-02 12:40:00,176.27,176.35,176.09,176.28,5800.0,131.823,131.8828,131.6884,131.8305,5800.0
2014-10-02 12:45:00,176.25,176.3,176.14,176.22,8100.0,131.808,131.8454,131.7258,131.7856,8100.0
2014-10-02 12:50:00,176.2,176.51,176.15,176.42,13000.0,131.7707,132.0025,131.7333,131.9352,13000.0
2014-10-02 12:55:00,176.49,176.56,176.32,176.48,15500.0,131.9875,132.0399,131.8604,131.9801,15500.0
2014-10-02 13:00:00,176.47,176.57,176.39,176.56,26700.0,131.9726,132.0474,131.9127,132.0399,26700.0
2014-10-02 13:05:00,176.53,176.53,176.38,176.4,5800.0,132.0174,132.0174,131.9053,131.9202,5800.0
2014-10-02 13:10:00,176.4,176.56,176.4,176.55,7600.0,131.9202,132.0399,131.9202,132.0324,7600.0
2014-10-02 13:15:00,176.52,176.82,176.47,176.78,7900.0,132.01,132.2343,131.9726,132.2044,7900.0
2014-10-02 13:20:00,176.8,176.85,176.67,176.75,3200.0,132.2194,132.2568,132.1221,132.182,3200.0
2014-10-02 13:25:00,176.81,176.89,176.74,176.81,3100.0,132.2268,132.2867,132.1745,132.2268,3100.0
2014-10-02 13:30:00,176.84,176.9,176.79,176.81,5600.0,132.2493,132.2941,132.2119,132.2268,5600.0
2014-10-02 13:35:00,176.77,176.83,176.66,176.69,5000.0,132.1969,132.2418,132.1147,132.1371,5000.0
2014-10-02 13:40:00,176.64,176.78,176.54,176.78,20000.0,132.0997,132.2044,132.0249,132.2044,20000.0
2014-10-02 13:45:00,176.77,176.78,176.57,176.63,6200.0,132.1969,132.2044,132.0474,132.0922,6200.0
2014-10-02 13:50:00,176.62,176.91,176.62,176.91,6100.0,132.0848,132.3016,132.0848,132.3016,6100.0
2014-10-02 13:55:00,176.93,176.95,176.68,176.68,4200.0,132.3166,132.3315,132.1296,132.1296,4200.0
2014-10-02 14:00:00,176.73,176.85,176.7,176.8,5000.0,132.167,132.2568,132.1446,132.2194,5000.0
2014-10-02 14:05:00,176.78,177.2,176.74,177.14,7700.0,132.2044,132.5185,132.1745,132.4736,7700.0
2014-10-02 14:10:00,177.11,177.29,177.04,177.29,7600.0,132.4512,132.5858,132.3988,132.5858,7600.0
2014-10-02 14:15:00,177.19,177.19,177.02,177.02,4200.0,132.511,132.511,132.3839,132.3839,4200.0
2014-10-02 14:20:00,177.05,177.18,176.99,177.15,8000.0,132.4063,132.5035,132.3615,132.4811,8000.0
2014-10-02 14:25:00,177.15,177.21,177.08,177.15,11000.0,132.4811,132.526,132.4288,132.4811,11000.0
2014-10-02 14:30:00,177.17,177.17,176.97,177.04,12600.0,132.4961,132.4961,132.3465,132.3988,12600.0
2014-10-02 14:35:00,177.05,177.05,176.81,176.88,17600.0,132.4063,132.4063,132.2268,132.2792,17600.0
2014-10-02 14:40:00,176.88,177.02,176.8,177.0,14700.0,132.2792,132.3839,132.2194,132.3689,14700.0
2014-10-02 14:45:00,177.0,177.03,176.93,177.01,34500.0,132.3689,132.3914,132.3166,132.3764,34500.0
2014-10-02 14:50:00,176.98,177.06,176.95,176.97,26500.0,132.354,132.4138,132.3315,132.3465,26500.0
2014-10-02 14:55:00,176.94,177.02,176.88,177.01,14900.0,132.3241,132.3839,132.2792,132.3764,14900.0
2014-10-02 15:00:00,176.97,177.01,176.77,176.85,11200.0,132.3465,132.3764,132.1969,132.2568,11200.0
2014-10-02 15:05:00,176.84,176.96,176.78,176.83,9500.0,132.2493,132.339,132.2044,132.2418,9500.0
2014-10-02 15:10:00,176.86,176.94,176.74,176.77,31800.0,132.2642,132.3241,132.1745,132.1969,31800.0
2014-10-02 15:15:00,176.76,176.84,176.54,176.6,11700.0,132.1895,132.2493,132.0249,132.0698,11700.0
2014-10-02 15:20:00,176.6,176.67,176.49,176.5,21100.0,132.0698,132.1221,131.9875,131.995,21100.0
2014-10-02 15:25:00,176.5,176.53,176.34,176.47,34500.0,131.995,132.0174,131.8754,131.9726,34500.0
2014-10-02 15:30:00,176.46,176.52,176.34,176.44,28700.0,131.9651,132.01,131.8754,131.9501,28700.0
2014-10-02 15:35:00,176.45,176.52,176.43,176.5,22300.0,131.9576,132.01,131.9427,131.995,22300.0
2014-10-02 15:40:00,176.49,176.49,176.36,176.38,35000.0,131.9875,131.9875,131.8903,131.9053,35000.0
2014-10-02 15:45:00,176.38,176.48,176.3,176.43,64900.0,131.9053,131.9801,131.8454,131.9427,64900.0
2014-10-02 15:50:00,176.47,176.52,176.37,176.45,75700.0,131.9726,132.01,131.8978,131.9576,75700.0
2014-10-02 15:55:00,176.45,176.51,176.32,176.33,71300.0,131.9576,132.0025,131.8604,131.8679,71300.0
2014-10-03 09:30:00,177.67,177.67,176.92,177.45,66500.0,132.87,132.87,132.3091,132.7055,66500.0
2014-10-03 09:35:00,177.45,177.75,177.37,177.75,11600.0,132.7055,132.9298,132.6456,132.9298,11600.0
2014-10-03 09:40:00,177.74,178.35,177.55,178.35,21900.0,132.9223,133.3785,132.7803,133.3785,21900.0
2014-10-03 09:45:00,178.3,178.73,178.15,178.61,21900.0,133.3411,133.6627,133.229,133.573,21900.0
2014-10-03 09:50:00,178.6,178.67,178.22,178.27,14900.0,133.5655,133.6178,133.2813,133.3187,14900.0
2014-10-03 09:55:00,178.35,178.46,178.3,178.32,7900.0,133.3785,133.4608,133.3411,133.3561,7900.0
2014-10-03 10:00:00,178.41,178.67,178.41,178.67,10200.0,133.4234,133.6178,133.4234,133.6178,10200.0
2014-10-03 10:05:00,178.66,178.8,178.44,178.44,16900.0,133.6104,133.7151,133.4458,133.4458,16900.0
2014-10-03 10:10:00,178.44,178.48,178.22,178.26,12800.0,133.4458,133.4757,133.2813,133.3112,12800.0
2014-10-03 10:15:00,178.26,178.28,178.16,178.19,17900.0,133.3112,133.3262,133.2364,133.2589,17900.0
2014-10-03 10:20:00,178.16,178.24,178.07,178.07,27800.0,133.2364,133.2963,133.1691,133.1691,27800.0
2014-10-03 10:25:00,178.11,178.11,177.71,177.8,21300.0,133.199,133.199,132.8999,132.9672,21300.0
2014-10-03 10:30:00,177.82,178.1,177.62,177.68,40100.0,132.9822,133.1916,132.8326,132.8775,40100.0
2014-10-03 10:35:00,177.68,177.74,177.54,177.69,22400.0,132.8775,132.9223,132.7728,132.8849,22400.0
2014-10-03 10:40:00,177.72,177.72,177.56,177.66,9300.0,132.9074,132.9074,132.7877,132.8625,9300.0
2014-10-03 10:45:00,177.7,177.74,177.66,177.7,14600.0,132.8924,132.9223,132.8625,132.8924,14600.0
2014-10-03 10:50:00,177.65,177.74,177.6,177.7,12500.0,132.855,132.9223,132.8176,132.8924,12500.0
2014-10-03 10:55:00,177.71,177.71,177.52,177.56,13900.0,132.8999,132.8999,132.7578,132.7877,13900.0
2014-10-03 11:00:00,177.53,177.75,177.5,177.7,11200.0,132.7653,132.9298,132.7429,132.8924,11200.0
2014-10-03 11:05:00,177.72,177.78,177.67,177.78,14500.0,132.9074,132.9523,132.87,132.9523,14500.0
2014-10-03 11:10:00,177.78,177.87,177.68,177.73,14500.0,132.9523,133.0196,132.8775,132.9149,14500.0
2014-10-03 11:15:00,177.73,177.73,177.56,177.56,9000.0,132.9149,132.9149,132.7877,132.7877,9000.0
2014-10-03 11:20:00,177.56,177.58,177.4,177.4,11700.0,132.7877,132.8027,132.6681,132.6681,11700.0
2014-10-03 11:25:00,177.41,177.58,177.38,177.51,22900.0,132.6756,132.8027,132.6531,132.7503,22900.0
2014-10-03 11:30:00,177.52,177.56,177.48,177.56,16600.0,132.7578,132.7877,132.7279,132.7877,16600.0
2014-10-03 11:35:00,177.58,177.75,177.56,177.66,23900.0,132.8027,132.9298,132.7877,132.8625,23900.0
2014-10-03 11:40:00,177.66,177.7,177.49,177.56,26700.0,132.8625,132.8924,132.7354,132.7877,26700.0
2014-10-03 11:45:00,177.56,177.65,177.42,177.57,13800.0,132.7877,132.855,132.683,132.7952,13800.0
2014-10-03 11:50:00,177.52,177.6,177.41,177.49,22700.0,132.7578,132.8176,132.6756,132.7354,22700.0
2014-10-03 11:55:00,177.5,177.52,177.41,177.5,24900.0,132.7429,132.7578,132.6756,132.7429,24900.0
2014-10-03 12:00:00,177.5,177.54,177.46,177.5,20800.0,132.7429,132.7728,132.7129,132.7429,20800.0
2014-10-03 12:05:00,177.52,177.52,177.47,177.5,21300.0,132.7578,132.7578,132.7204,132.7429,21300.0
2014-10-03 12:10:00,177.5,177.54,177.49,177.53,42600.0,132.7429,132.7728,132.7354,132.7653,42600.0
2014-10-03 12:15:00,177.54,177.63,177.53,177.6,34300.0,132.7728,132.8401,132.7653,132.8176,34300.0
2014-10-03 12:20:00,177.6,177.88,177.6,177.88,26400.0,132.8176,133.027,132.8176,133.027,26400.0
2014-10-03 12:25:00,177.91,178.16,177.9,178.13,11000.0,133.0495,133.2364,133.042,133.214,11000.0
2014-10-03 12:30:00,178.18,178.35,178.18,178.22,13900.0,133.2514,133.3785,133.2514,133.2813,13900.0
2014-10-03 12:35:00,178.21,178.24,178.05,178.19,15300.0,133.2738,133.2963,133.1542,133.2589,15300.0
2014-10-03 12:40:00,178.2,178.25,177.61,178.15,66000.0,133.2664,133.3037,132.8251,133.229,66000.0
2014-10-03 12:45:00,178.17,178.22,177.98,178.04,36900.0,133.2439,133.2813,133.1018,133.1467,36900.0
2014-10-03 12:50:00,178.03,178.05,177.95,178.03,35100.0,133.1392,133.1542,133.0794,133.1392,35100.0
2014-10-03 12:55:00,178.03,178.06,177.93,178.06,37700.0,133.1392,133.1617,133.0644,133.1617,37700.0
2014-10-03 13:00:00,178.04,178.25,178.04,178.13,34600.0,133.1467,133.3037,133.1467,133.214,34600.0
2014-10-03 13:05:00,178.16,178.52,178.16,178.5,18800.0,133.2364,133.5057,133.2364,133.4907,18800.0
2014-10-03 13:10:00,178.5,178.5,178.38,178.39,10800.0,133.4907,133.4907,133.401,133.4084,10800.0
2014-10-03 13:15:00,178.37,178.37,178.2,178.36,5000.0,133.3935,133.3935,133.2664,133.386,5000.0
2014-10-03 13:20:00,178.39,178.42,178.28,178.36,8200.0,133.4084,133.4309,133.3262,133.386,8200.0
2014-10-03 13:25:00,178.38,178.4,178.3,178.31,5400.0,133.401,133.4159,133.3411,133.3486,5400.0
2014-10-03 13:30:00,178.33,178.36,178.09,178.09,26100.0,133.3636,133.386,133.1841,133.1841,26100.0
2014-10-03 13:35:00,178.12,178.18,177.9,177.98,27500.0,133.2065,133.2514,133.042,133.1018,27500.0
2014-10-03 13:40:00,178.0,178.22,177.97,177.99,21000.0,133.1168,133.2813,133.0943,133.1093,21000.0
2014-10-03 13:45:00,177.98,178.06,177.89,178.06,15200.0,133.1018,133.1617,133.0345,133.1617,15200.0
2014-10-03 13:50:00,178.06,178.31,178.06,178.31,8900.0,133.1617,133.3486,133.1617,133.3486,8900.0
2014-10-03 13:55:00,178.31,178.47,178.3,178.46,6500.0,133.3486,133.4683,133.3411,133.4608,6500.0
2014-10-03 14:00:00,178.48,178.94,178.48,178.88,12100.0,133.4757,133.8198,133.4757,133.7749,12100.0
2014-10-03 14:05:00,178.96,179.16,178.92,178.95,12800.0,133.8347,133.9843,133.8048,133.8272,12800.0
2014-10-03 14:10:00,178.91,179.2,178.91,179.14,7900.0,133.7973,134.0142,133.7973,133.9693,7900.0
2014-10-03 14:15:00,179.12,179.21,179.04,179.21,9900.0,133.9544,134.0217,133.8945,134.0217,9900.0
2014-10-03 14:20:00,179.23,179.34,179.15,179.17,12700.0,134.0366,134.1189,133.9768,133.9918,12700.0
2014-10-03 14:25:00,179.14,179.21,178.95,179.03,15400.0,133.9693,134.0217,133.8272,133.8871,15400.0
2014-10-03 14:30:00,179.02,179.13,178.96,178.99,17400.0,133.8796,133.9618,133.8347,133.8572,17400.0
2014-10-03 14:35:00,178.97,179.04,178.9,178.9,16000.0,133.8422,133.8945,133.7898,133.7898,16000.0
2014-10-03 14:40:00,178.89,178.94,178.69,178.7,26300.0,133.7824,133.8198,133.6328,133.6403,26300.0
2014-10-03 14:45:00,178.7,178.7,178.47,178.51,39300.0,133.6403,133.6403,133.4683,133.4982,39300.0
2014-10-03 14:50:00,178.52,178.52,178.14,178.17,32100.0,133.5057,133.5057,133.2215,133.2439,32100.0
2014-10-03 14:55:00,178.17,178.33,177.98,178.33,21100.0,133.2439,133.3636,133.1018,133.3636,21100.0
2014-10-03 15:00:00,178.37,178.87,178.37,178.87,31100.0,133.3935,133.7674,133.3935,133.7674,31100.0
2014-10-03 15:05:00,178.87,178.89,178.61,178.65,17400.0,133.7674,133.7824,133.573,133.6029,17400.0
2014-10-03 15:10:00,178.64,178.88,178.58,178.63,23100.0,133.5954,133.7749,133.5505,133.5879,23100.0
2014-10-03 15:15:00,178.68,178.75,178.49,178.49,19100.0,133.6253,133.6777,133.4832,133.4832,19100.0
2014-10-03 15:20:00,178.49,178.83,178.45,178.83,19300.0,133.4832,133.7375,133.4533,133.7375,19300.0
2014-10-03 15:25:00,178.83,179.03,178.74,178.92,27800.0,133.7375,133.8871,133.6702,133.8048,27800.0
2014-10-03 15:30:00,178.91,178.91,178.38,178.49,59600.0,133.7973,133.7973,133.401,133.4832,59600.0
2014-10-03 15:35:00,178.47,178.6,178.33,178.4,47900.0,133.4683,133.5655,133.3636,133.4159,47900.0
2014-10-03 15:40:00,178.43,178.49,178.27,178.32,69500.0,133.4384,133.4832,133.3187,133.3561,69500.0
2014-10-03 15:45:00,178.37,178.52,178.29,178.5,109500.0,133.3935,133.5057,133.3337,133.4907,109500.0
2014-10-03 15:50:00,178.54,178.55,178.33,178.44,92400.0,133.5206,133.5281,133.3636,133.4458,92400.0
2014-10-03 15:55:00,178.42,178.45,178.17,178.34,134500.0,133.4309,133.4533,133.2439,133.371,134500.0
2014-10-06 09:30:00,179.62,179.62,179.0,179.17,33500.0,134.3283,134.3283,133.8646,133.9918,33500.0
2014-10-06 09:35:00,179.19,179.65,178.94,178.94,15600.0,134.0067,134.3507,133.8198,133.8198,15600.0
2014-10-06 09:40:00,179.19,179.7,178.86,179.1,20000.0,134.0067,134.3881,133.7599,133.9394,20000.0
2014-10-06 09:45:00,179.38,179.49,179.08,179.08,23000.0,134.1488,134.2311,133.9245,133.9245,23000.0
2014-10-06 09:50:00,179.08,179.26,179.02,179.26,31700.0,133.9245,134.0591,133.8796,134.0591,31700.0
2014-10-06 09:55:00,179.14,179.21,178.58,178.69,18200.0,133.9693,134.0217,133.5505,133.6328,18200.0
2014-10-06 10:00:00,178.66,178.92,178.51,178.74,9900.0,133.6104,133.8048,133.4982,133.6702,9900.0
2014-10-06 10:05:00,178.81,178.89,178.63,178.84,8100.0,133.7225,133.7824,133.5879,133.745,8100.0
2014-10-06 10:10:00,178.77,178.83,178.54,178.72,8600.0,133.6926,133.7375,133.5206,133.6552,8600.0
2014-10-06 10:15:00,178.78,178.78,178.52,178.59,7100.0,133.7001,133.7001,133.5057,133.558,7100.0
2014-10-06 10:20:00,178.57,178.65,178.49,178.55,9400.0,133.5431,133.6029,133.4832,133.5281,9400.0
2014-10-06 10:25:00,178.59,178.62,178.5,178.54,9100.0,133.558,133.5804,133.4907,133.5206,9100.0
2014-10-06 10:30:00,178.54,178.69,178.45,178.67,4300.0,133.5206,133.6328,133.4533,133.6178,4300.0
2014-10-06 10:35:00,178.62,178.88,178.62,178.78,9900.0,133.5804,133.7749,133.5804,133.7001,9900.0
2014-10-06 10:40:00,178.77,178.97,178.63,178.64,9300.0,133.6926,133.8422,133.5879,133.5954,9300.0
2014-10-06 10:45:00,178.65,178.79,178.48,178.65,8800.0,133.6029,133.7076,133.4757,133.6029,8800.0
2014-10-06 10:50:00,178.64,178.64,178.24,178.27,7500.0,133.5954,133.5954,133.2963,133.3187,7500.0
2014-10-06 10:55:00,178.22,178.34,178.15,178.29,4900.0,133.2813,133.371,133.229,133.3337,4900.0
2014-10-06 11:00:00,178.28,178.64,178.26,178.63,15000.0,133.3262,133.5954,133.3112,133.5879,15000.0
2014-10-06 11:05:00,178.58,178.66,178.53,178.66,3800.0,133.5505,133.6104,133.5131,133.6104,3800.0
2014-10-06 11:10:00,178.63,178.7,178.45,178.48,9900.0,133.5879,133.6403,133.4533,133.4757,9900.0
2014-10-06 11:15:00,178.53,178.53,178.15,178.21,11100.0,133.5131,133.5131,133.229,133.2738,11100.0
2014-10-06 11:20:00,178.24,178.24,177.92,177.92,6300.0,133.2963,133.2963,133.057,133.057,6300.0
2014-10-06 11:25:00,177.94,178.02,177.73,177.82,14500.0,133.0719,133.1317,132.9149,132.9822,14500.0
2014-10-06 11:30:00,177.92,178.16,177.9,178.01,11800.0,133.057,133.2364,133.042,133.1243,11800.0
2014-10-06 11:35:00,178.01,178.01,177.69,177.71,5200.0,133.1243,133.1243,132.8849,132.8999,5200.0
2014-10-06 11:40:00,177.74,177.8,177.34,177.34,9200.0,132.9223,132.9672,132.6232,132.6232,9200.0
2014-10-06 11:45:00,177.28,177.31,176.93,177.0,5100.0,132.5783,132.6008,132.3166,132.3689,5100.0
2014-10-06 11:50:00,177.1,177.27,177.05,177.14,25000.0,132.4437,132.5709,132.4063,132.4736,25000.0
2014-10-06 11:55:00,177.09,177.18,176.9,177.13,4000.0,132.4362,132.5035,132.2941,132.4662,4000.0
2014-10-06 12:00:00,177.24,177.4,177.22,177.35,14500.0,132.5484,132.6681,132.5335,132.6307,14500.0
2014-10-06 12:05:00,177.42,177.62,177.37,177.6,7700.0,132.683,132.8326,132.6456,132.8176,7700.0
2014-10-06 12:10:00,177.53,177.62,177.48,177.49,15800.0,132.7653,132.8326,132.7279,132.7354,15800.0
2014-10-06 12:15:00,177.5,177.51,177.36,177.39,8100.0,132.7429,132.7503,132.6382,132.6606,8100.0
2014-10-06 12:20:00,177.4,177.42,177.18,177.28,27300.0,132.6681,132.683,132.5035,132.5783,27300.0
2014-10-06 12:25:00,177.27,177.36,177.13,177.22,2000.0,132.5709,132.6382,132.4662,132.5335,2000.0
2014-10-06 12:30:00,177.21,177.24,177.09,177.22,3100.0,132.526,132.5484,132.4362,132.5335,3100.0
2014-10-06 12:35:00,177.16,177.19,177.04,177.15,6000.0,132.4886,132.511,132.3988,132.4811,6000.0
2014-10-06 12:40:00,177.11,177.23,176.8,176.92,5300.0,132.4512,132.5409,132.2194,132.3091,5300.0
2014-10-06 12:45:00,176.85,176.98,176.78,176.98,7600.0,132.2568,132.354,132.2044,132.354,7600.0
2014-10-06 12:50:00,176.98,176.98,176.8,176.83,3800.0,132.354,132.354,132.2194,132.2418,3800.0
2014-10-06 12:55:00,176.78,177.01,176.78,176.89,15900.0,132.2044,132.3764,132.2044,132.2867,15900.0
2014-10-06 13:00:00,176.87,177.15,176.67,177.08,24800.0,132.2717,132.4811,132.1221,132.4288,24800.0
2014-10-06 13:05:00,177.06,177.16,177.06,177.11,5100.0,132.4138,132.4886,132.4138,132.4512,5100.0
2014-10-06 13:10:00,177.11,177.13,177.0,177.03,10600.0,132.4512,132.4662,132.3689,132.3914,10600.0
2014-10-06 13:15:00,177.09,177.16,176.96,177.0,25700.0,132.4362,132.4886,132.339,132.3689,25700.0
2014-10-06 13:20:00,177.06,177.2,176.97,177.09,9800.0,132.4138,132.5185,132.3465,132.4362,9800.0
2014-10-06 13:25:00,177.09,177.09,176.97,177.0,19800.0,132.4362,132.4362,132.3465,132.3689,19800.0
2014-10-06 13:30:00,177.0,177.1,176.89,177.1,6900.0,132.3689,132.4437,132.2867,132.4437,6900.0
2014-10-06 13:35:00,177.09,177.24,177.05,177.21,36300.0,132.4362,132.5484,132.4063,132.526,36300.0
2014-10-06 13:40:00,177.16,177.16,176.98,177.15,7100.0,132.4886,132.4886,132.354,132.4811,7100.0
2014-10-06 13:45:00,177.22,177.26,177.08,177.08,15200.0,132.5335,132.5634,132.4288,132.4288,15200.0
2014-10-06 13:50:00,177.06,177.13,176.89,177.06,17200.0,132.4138,132.4662,132.2867,132.4138,17200.0
2014-10-06 13:55:00,177.06,177.24,177.04,177.08,9200.0,132.4138,132.5484,132.3988,132.4288,9200.0
2014-10-06 14:00:00,177.23,177.25,176.95,177.07,11500.0,132.5409,132.5559,132.3315,132.4213,11500.0
2014-10-06 14:05:00,177.06,177.13,176.83,176.95,14200.0,132.4138,132.4662,132.2418,132.3315,14200.0
2014-10-06 14:10:00,176.99,177.11,176.86,177.07,8100.0,132.3615,132.4512,132.2642,132.4213,8100.0
2014-10-06 14:15:00,177.08,177.29,177.04,177.29,6000.0,132.4288,132.5858,132.3988,132.5858,6000.0
2014-10-06 14:20:00,177.28,177.76,177.26,177.71,21700.0,132.5783,132.9373,132.5634,132.8999,21700.0
2014-10-06 14:25:00,177.72,177.75,177.56,177.75,4300.0,132.9074,132.9298,132.7877,132.9298,4300.0
2014-10-06 14:30:00,177.77,177.8,177.59,177.65,10700.0,132.9448,132.9672,132.8102,132.855,10700.0
2014-10-06 14:35:00,177.59,177.78,177.54,177.54,8300.0,132.8102,132.9523,132.7728,132.7728,8300.0
2014-10-06 14:40:00,177.65,177.65,177.36,177.48,17200.0,132.855,132.855,132.6382,132.7279,17200.0
2014-10-06 14:45:00,177.44,177.61,177.41,177.41,8800.0,132.698,132.8251,132.6756,132.6756,8800.0
2014-10-06 14:50:00,177.41,177.53,177.4,177.51,7500.0,132.6756,132.7653,132.6681,132.7503,7500.0
2014-10-06 14:55:00,177.48,177.51,177.28,177.31,16300.0,132.7279,132.7503,132.5783,132.6008,16300.0
2014-10-06 15:00:00,177.29,177.36,177.13,177.19,16700.0,132.5858,132.6382,132.4662,132.511,16700.0
2014-10-06 15:05:00,177.23,177.38,177.02,177.03,19100.0,132.5409,132.6531,132.3839,132.3914,19100.0
2014-10-06 15:10:00,177.08,177.14,177.0,177.04,10900.0,132.4288,132.4736,132.3689,132.3988,10900.0
2014-10-06 15:15:00,177.01,177.18,176.89,177.18,18100.0,132.3764,132.5035,132.2867,132.5035,18100.0
2014-10-06 15:20:00,177.17,177.39,177.08,177.39,8300.0,132.4961,132.6606,132.4288,132.6606,8300.0
2014-10-06 15:25:00,177.37,177.38,177.16,177.18,18000.0,132.6456,132.6531,132.4886,132.5035,18000.0
2014-10-06 15:30:00,177.15,177.15,176.89,177.06,30800.0,132.4811,132.4811,132.2867,132.4138,30800.0
2014-10-06 15:35:00,176.99,177.2,176.97,177.11,18600.0,132.3615,132.5185,132.3465,132.4512,18600.0
2014-10-06 15:40:00,177.17,177.17,176.97,176.98,24900.0,132.4961,132.4961,132.3465,132.354,24900.0
2014-10-06 15:45:00,177.04,177.2,177.01,177.13,26000.0,132.3988,132.5185,132.3764,132.4662,26000.0
2014-10-06 15:50:00,177.13,177.21,177.02,177.08,33700.0,132.4662,132.526,132.3839,132.4288,33700.0
2014-10-06 15:55:00,177.07,177.1,176.84,176.94,99200.0,132.4213,132.4437,132.2493,132.3241,99200.0
2014-10-07 09:30:00,176.4,176.56,175.8,176.03,44300.0,131.9202,132.0399,131.4715,131.6435,44300.0
2014-10-07 09:35:00,176.13,176.27,175.84,175.95,12400.0,131.7183,131.823,131.5014,131.5837,12400.0
2014-10-07 09:40:00,176.05,176.15,175.37,175.54,8000.0,131.6585,131.7333,131.1499,131.2771,8000.0
2014-10-07 09:45:00,175.57,175.6,175.1,175.43,15600.0,131.2995,131.3219,130.948,131.1948,15600.0
2014-10-07 09:50:00,175.57,175.64,175.42,175.42,3600.0,131.2995,131.3519,131.1873,131.1873,3600.0
2014-10-07 09:55:00,175.49,175.54,175.32,175.54,3100.0,131.2397,131.2771,131.1126,131.2771,3100.0
2014-10-07 10:00:00,175.64,175.82,175.64,175.77,12100.0,131.3519,131.4865,131.3519,131.4491,12100.0
2014-10-07 10:05:00,175.74,175.88,175.7,175.8,5200.0,131.4266,131.5313,131.3967,131.4715,5200.0
2014-10-07 10:10:00,175.86,175.87,175.54,175.58,4800.0,131.5164,131.5239,131.2771,131.307,4800.0
2014-10-07 10:15:00,175.54,175.66,175.41,175.5,6200.0,131.2771,131.3668,131.1799,131.2472,6200.0
2014-10-07 10:20:00,175.59,175.59,175.38,175.42,7500.0,131.3145,131.3145,131.1574,131.1873,7500.0
2014-10-07 10:25:00,175.42,175.46,175.22,175.46,6800.0,131.1873,131.2173,131.0378,131.2173,6800.0
2014-10-07 10:30:00,175.48,175.84,175.42,175.71,8300.0,131.2322,131.5014,131.1873,131.4042,8300.0
2014-10-07 10:35:00,175.77,175.79,175.57,175.57,9500.0,131.4491,131.464,131.2995,131.2995,9500.0
2014-10-07 10:40:00,175.6,175.82,175.6,175.8,3600.0,131.3219,131.4865,131.3219,131.4715,3600.0
2014-10-07 10:45:00,175.82,175.94,175.59,175.65,3900.0,131.4865,131.5762,131.3145,131.3593,3900.0
2014-10-07 10:50:00,175.67,175.95,175.66,175.86,13000.0,131.3743,131.5837,131.3668,131.5164,13000.0
2014-10-07 10:55:00,175.81,175.82,175.37,175.38,7500.0,131.479,131.4865,131.1499,131.1574,7500.0
2014-10-07 11:00:00,175.35,175.36,175.0,175.0,21500.0,131.135,131.1425,130.8732,130.8732,21500.0
2014-10-07 11:05:00,175.03,175.16,174.9,175.16,32400.0,130.8957,130.9929,130.7985,130.9929,32400.0
2014-10-07 11:10:00,175.08,175.2,175.07,175.1,12200.0,130.9331,131.0228,130.9256,130.948,12200.0
2014-10-07 11:15:00,175.11,175.11,174.76,174.84,10100.0,130.9555,130.9555,130.6938,130.7536,10100.0
2014-10-07 11:20:00,174.85,175.1,174.72,174.72,12500.0,130.7611,130.948,130.6638,130.6638,12500.0
2014-10-07 11:25:00,174.74,175.0,174.72,174.92,39600.0,130.6788,130.8732,130.6638,130.8134,39600.0
2014-10-07 11:30:00,174.92,175.1,174.82,174.99,12800.0,130.8134,130.948,130.7386,130.8658,12800.0
2014-10-07 11:35:00,174.98,175.06,174.81,174.99,11100.0,130.8583,130.9181,130.7311,130.8658,11100.0
2014-10-07 11:40:00,174.98,175.13,174.98,175.06,9300.0,130.8583,130.9705,130.8583,130.9181,9300.0
2014-10-07 11:45:00,175.16,175.16,174.99,174.99,4300.0,130.9929,130.9929,130.8658,130.8658,4300.0
2014-10-07 11:50:00,175.02,175.2,174.99,175.2,4800.0,130.8882,131.0228,130.8658,131.0228,4800.0
2014-10-07 11:55:00,175.2,175.25,175.04,175.07,6400.0,131.0228,131.0602,130.9032,130.9256,6400.0
2014-10-07 12:00:00,175.1,175.18,174.98,174.99,19600.0,130.948,131.0079,130.8583,130.8658,19600.0
2014-10-07 12:05:00,174.99,175.34,174.99,175.34,6500.0,130.8658,131.1275,130.8658,131.1275,6500.0
2014-10-07 12:10:00,175.41,175.41,175.3,175.35,4600.0,131.1799,131.1799,131.0976,131.135,4600.0
2014-10-07 12:15:00,175.45,175.49,175.39,175.49,2100.0,131.2098,131.2397,131.1649,131.2397,2100.0
2014-10-07 12:20:00,175.46,175.53,175.38,175.4,2400.0,131.2173,131.2696,131.1574,131.1724,2400.0
2014-10-07 12:25:00,175.45,175.48,175.34,175.4,5600.0,131.2098,131.2322,131.1275,131.1724,5600.0
2014-10-07 12:30:00,175.42,175.42,175.04,175.04,3800.0,131.1873,131.1873,130.9032,130.9032,3800.0
2014-10-07 12:35:00,175.07,175.14,174.95,175.14,3700.0,130.9256,130.9779,130.8358,130.9779,3700.0
2014-10-07 12:40:00,175.15,175.16,175.05,175.1,2800.0,130.9854,130.9929,130.9106,130.948,2800.0
2014-10-07 12:45:00,175.15,175.18,174.89,174.89,6000.0,130.9854,131.0079,130.791,130.791,6000.0
2014-10-07 12:50:00,174.98,174.98,174.94,174.94,900.0,130.8583,130.8583,130.8284,130.8284,900.0
2014-10-07 12:55:00,175.01,175.08,175.0,175.01,2600.0,130.8807,130.9331,130.8732,130.8807,2600.0
2014-10-07 13:00:00,174.98,175.12,174.78,175.05,6200.0,130.8583,130.963,130.7087,130.9106,6200.0
2014-10-07 13:05:00,175.09,175.09,174.86,174.86,3900.0,130.9405,130.9405,130.7685,130.7685,3900.0
2014-10-07 13:10:00,174.86,175.14,174.86,175.07,5200.0,130.7685,130.9779,130.7685,130.9256,5200.0
2014-10-07 13:15:00,175.07,175.28,175.07,175.17,2000.0,130.9256,131.0826,130.9256,131.0004,2000.0
2014-10-07 13:20:00,175.14,175.31,175.13,175.23,2200.0,130.9779,131.1051,130.9705,131.0452,2200.0
2014-10-07 13:25:00,175.27,175.44,175.27,175.41,800.0,131.0752,131.2023,131.0752,131.1799,800.0
2014-10-07 13:30:00,175.37,175.44,175.34,175.43,2900.0,131.1499,131.2023,131.1275,131.1948,2900.0
2014-10-07 13:35:00,175.46,175.55,175.36,175.36,3400.0,131.2173,131.2846,131.1425,131.1425,3400.0
2014-10-07 13:40:00,175.32,175.37,175.24,175.24,4700.0,131.1126,131.1499,131.0527,131.0527,4700.0
2014-10-07 13:45:00,175.21,175.35,175.18,175.29,4100.0,131.0303,131.135,131.0079,131.0901,4100.0
2014-10-07 13:50:00,175.31,175.4,175.19,175.31,11600.0,131.1051,131.1724,131.0153,131.1051,11600.0
2014-10-07 13:55:00,175.27,175.3,175.2,175.23,5200.0,131.0752,131.0976,131.0228,131.0452,5200.0
2014-10-07 14:00:00,175.14,175.16,174.97,175.14,2500.0,130.9779,130.9929,130.8508,130.9779,2500.0
2014-10-07 14:05:00,175.16,175.21,175.08,175.13,8800.0,130.9929,131.0303,130.9331,130.9705,8800.0
2014-10-07 14:10:00,175.06,175.25,175.0,175.23,4200.0,130.9181,131.0602,130.8732,131.0452,4200.0
2014-10-07 14:15:00,175.26,175.28,175.08,175.17,3500.0,131.0677,131.0826,130.9331,131.0004,3500.0
2014-10-07 14:20:00,175.19,175.19,174.8,174.85,3800.0,131.0153,131.0153,130.7237,130.7611,3800.0
2014-10-07 14:25:00,174.87,174.91,174.43,174.44,17600.0,130.776,130.8059,130.447,130.4544,17600.0
2014-10-07 14:30:00,174.42,174.44,174.22,174.4,7900.0,130.4395,130.4544,130.2899,130.4245,7900.0
2014-10-07 14:35:00,174.39,174.46,174.26,174.29,5400.0,130.4171,130.4694,130.3198,130.3423,5400.0
2014-10-07 14:40:00,174.28,174.4,174.21,174.31,3000.0,130.3348,130.4245,130.2824,130.3572,3000.0
2014-10-07 14:45:00,174.29,174.38,174.24,174.24,6000.0,130.3423,130.4096,130.3049,130.3049,6000.0
2014-10-07 14:50:00,174.22,174.35,174.07,174.15,9300.0,130.2899,130.3871,130.1777,130.2376,9300.0
2014-10-07 14:55:00,174.11,174.16,174.04,174.08,7800.0,130.2077,130.245,130.1553,130.1852,7800.0
2014-10-07 15:00:00,174.09,174.16,173.83,174.16,17100.0,130.1927,130.245,129.9983,130.245,17100.0
2014-10-07 15:05:00,174.15,174.2,173.92,174.0,5600.0,130.2376,130.275,130.0656,130.1254,5600.0
2014-10-07 15:10:00,174.01,174.03,173.8,173.93,13000.0,130.1329,130.1478,129.9758,130.073,13000.0
2014-10-07 15:15:00,173.93,173.93,173.54,173.58,13400.0,130.073,130.073,129.7814,129.8113,13400.0
2014-10-07 15:20:00,173.53,173.64,173.4,173.58,14300.0,129.7739,129.8562,129.6767,129.8113,14300.0
2014-10-07 15:25:00,173.55,173.65,173.47,173.6,21400.0,129.7889,129.8636,129.729,129.8263,21400.0
2014-10-07 15:30:00,173.63,173.86,173.63,173.81,21700.0,129.8487,130.0207,129.8487,129.9833,21700.0
2014-10-07 15:35:00,173.85,173.89,173.42,173.42,22800.0,130.0132,130.0431,129.6916,129.6916,22800.0
2014-10-07 15:40:00,173.47,173.63,173.37,173.41,18600.0,129.729,129.8487,129.6542,129.6842,18600.0
2014-10-07 15:45:00,173.44,173.65,173.44,173.47,37900.0,129.7066,129.8636,129.7066,129.729,37900.0
2014-10-07 15:50:00,173.48,173.48,173.2,173.28,39100.0,129.7365,129.7365,129.5271,129.5869,39100.0
2014-10-07 15:55:00,173.3,173.39,173.0,173.0,79400.0,129.6019,129.6692,129.3775,129.3775,79400.0
2014-10-08 09:30:00,173.27,173.95,173.0,173.07,21700.0,129.5795,130.088,129.3775,129.4299,21700.0
2014-10-08 09:35:00,173.21,173.36,172.81,173.04,9800.0,129.5346,129.6468,129.2355,129.4075,9800.0
2014-10-08 09:40:00,173.06,173.67,173.06,173.44,12200.0,129.4224,129.8786,129.4224,129.7066,12200.0
2014-10-08 09:45:00,173.43,173.5,173.0,173.31,6400.0,129.6991,129.7515,129.3775,129.6094,6400.0
2014-10-08 09:50:00,173.34,173.41,173.08,173.32,5400.0,129.6318,129.6842,129.4374,129.6169,5400.0
2014-10-08 09:55:00,173.17,173.28,173.06,173.2,13500.0,129.5047,129.5869,129.4224,129.5271,13500.0
2014-10-08 10:00:00,173.31,173.42,172.93,173.02,13400.0,129.6094,129.6916,129.3252,129.3925,13400.0
2014-10-08 10:05:00,173.08,173.25,173.0,173.02,14200.0,129.4374,129.5645,129.3775,129.3925,14200.0
2014-10-08 10:10:00,173.04,173.55,173.01,173.4,13300.0,129.4075,129.7889,129.385,129.6767,13300.0
2014-10-08 10:15:00,173.43,173.44,173.0,173.09,11100.0,129.6991,129.7066,129.3775,129.4449,11100.0
2014-10-08 10:20:00,173.09,173.09,172.74,172.87,5000.0,129.4449,129.4449,129.1831,129.2803,5000.0
2014-10-08 10:25:00,172.72,173.12,172.63,173.11,5600.0,129.1681,129.4673,129.1008,129.4598,5600.0
2014-10-08 10:30:00,173.07,173.15,172.84,172.92,3800.0,129.4299,129.4897,129.2579,129.3177,3800.0
2014-10-08 10:35:00,172.92,173.01,172.56,172.83,4400.0,129.3177,129.385,129.0485,129.2504,4400.0
2014-10-08 10:40:00,172.79,172.8,172.12,172.22,17900.0,129.2205,129.228,128.7194,128.7942,17900.0
2014-10-08 10:45:00,172.22,172.22,171.89,172.11,16000.0,128.7942,128.7942,128.5474,128.712,16000.0
2014-10-08 10:50:00,172.1,172.36,172.04,172.04,15500.0,128.7045,128.8989,128.6596,128.6596,15500.0
2014-10-08 10:55:00,172.03,172.22,171.83,171.97,11700.0,128.6521,128.7942,128.5026,128.6073,11700.0
2014-10-08 11:00:00,171.96,172.11,171.85,171.89,6500.0,128.5998,128.712,128.5175,128.5474,6500.0
2014-10-08 11:05:00,171.96,172.34,171.92,172.3,13400.0,128.5998,128.884,128.5699,128.8541,13400.0
2014-10-08 11:10:00,172.47,172.66,172.36,172.36,8500.0,128.9812,129.1233,128.8989,128.8989,8500.0
2014-10-08 11:15:00,172.39,172.44,172.12,172.21,18500.0,128.9214,128.9588,128.7194,128.7867,18500.0
2014-10-08 11:20:00,172.17,172.67,172.1,172.6,8200.0,128.7568,129.1308,128.7045,129.0784,8200.0
2014-10-08 11:25:00,172.61,172.8,172.34,172.75,22400.0,129.0859,129.228,128.884,129.1906,22400.0
2014-10-08 11:30:00,172.75,172.86,172.63,172.76,15300.0,129.1906,129.2728,129.1008,129.1981,15300.0
2014-10-08 11:35:00,172.73,172.75,172.4,172.4,7200.0,129.1756,129.1906,128.9288,128.9288,7200.0
2014-10-08 11:40:00,172.35,172.39,172.29,172.29,5800.0,128.8914,128.9214,128.8466,128.8466,5800.0
2014-10-08 11:45:00,172.24,172.36,172.2,172.22,19200.0,128.8092,128.8989,128.7793,128.7942,19200.0
2014-10-08 11:50:00,172.25,172.73,172.1,172.73,38500.0,128.8167,129.1756,128.7045,129.1756,38500.0
2014-10-08 11:55:00,172.65,173.03,172.56,173.03,8400.0,129.1158,129.4,129.0485,129.4,8400.0
2014-10-08 12:00:00,173.1,173.33,173.1,173.23,6300.0,129.4523,129.6243,129.4523,129.5496,6300.0
2014-10-08 12:05:00,173.23,173.34,173.13,173.13,6100.0,129.5496,129.6318,129.4748,129.4748,6100.0
2014-10-08 12:10:00,173.09,173.33,173.07,173.33,3000.0,129.4449,129.6243,129.4299,129.6243,3000.0
2014-10-08 12:15:00,173.37,173.52,173.29,173.45,5100.0,129.6542,129.7664,129.5944,129.7141,5100.0
2014-10-08 12:20:00,173.5,173.55,173.38,173.52,10000.0,129.7515,129.7889,129.6617,129.7664,10000.0
2014-10-08 12:25:00,173.51,173.59,173.46,173.48,6400.0,129.7589,129.8188,129.7216,129.7365,6400.0
2014-10-08 12:30:00,173.5,173.5,173.33,173.33,1500.0,129.7515,129.7515,129.6243,129.6243,1500.0
2014-10-08 12:35:00,173.35,173.58,173.35,173.42,1700.0,129.6393,129.8113,129.6393,129.6916,1700.0
2014-10-08 12:40:00,173.41,173.58,173.41,173.58,2500.0,129.6842,129.8113,129.6842,129.8113,2500.0
2014-10-08 12:45:00,173.56,173.58,173.28,173.46,6500.0,129.7963,129.8113,129.5869,129.7216,6500.0
2014-10-08 12:50:00,173.42,173.53,173.37,173.46,2600.0,129.6916,129.7739,129.6542,129.7216,2600.0
2014-10-08 12:55:00,173.4,173.4,173.24,173.35,1500.0,129.6767,129.6767,129.557,129.6393,1500.0
2014-10-08 13:00:00,173.4,173.64,173.4,173.62,31500.0,129.6767,129.8562,129.6767,129.8412,31500.0
2014-10-08 13:05:00,173.63,173.63,173.3,173.4,9700.0,129.8487,129.8487,129.6019,129.6767,9700.0
2014-10-08 13:10:00,173.36,173.54,173.35,173.54,1000.0,129.6468,129.7814,129.6393,129.7814,1000.0
2014-10-08 13:15:00,173.47,173.59,173.43,173.47,2700.0,129.729,129.8188,129.6991,129.729,2700.0
2014-10-08 13:20:00,173.47,173.61,173.46,173.56,6800.0,129.729,129.8337,129.7216,129.7963,6800.0
2014-10-08 13:25:00,173.5,173.55,173.48,173.55,2000.0,129.7515,129.7889,129.7365,129.7889,2000.0
2014-10-08 13:30:00,173.51,173.59,173.51,173.59,6800.0,129.7589,129.8188,129.7589,129.8188,6800.0
2014-10-08 13:35:00,173.59,173.71,173.57,173.69,31900.0,129.8188,129.9085,129.8038,129.8936,31900.0
2014-10-08 13:40:00,173.67,173.79,173.55,173.74,13000.0,129.8786,129.9683,129.7889,129.931,13000.0
2014-10-08 13:45:00,173.74,174.26,173.74,174.16,73600.0,129.931,130.3198,129.931,130.245,73600.0
2014-10-08 13:50:00,174.17,174.27,174.06,174.23,90400.0,130.2525,130.3273,130.1703,130.2974,90400.0
2014-10-08 13:55:00,174.24,174.24,174.05,174.09,15000.0,130.3049,130.3049,130.1628,130.1927,15000.0
2014-10-08 14:00:00,174.25,174.59,173.9,174.21,43500.0,130.3124,130.5666,130.0506,130.2824,43500.0
2014-10-08 14:05:00,174.25,174.34,174.06,174.25,37600.0,130.3124,130.3797,130.1703,130.3124,37600.0
2014-10-08 14:10:00,174.25,174.54,174.22,174.32,40100.0,130.3124,130.5292,130.2899,130.3647,40100.0
2014-10-08 14:15:00,174.33,174.57,174.23,174.57,23100.0,130.3722,130.5517,130.2974,130.5517,23100.0
2014-10-08 14:20:00,174.59,174.99,174.59,174.73,21700.0,130.5666,130.8658,130.5666,130.6713,21700.0
2014-10-08 14:25:00,174.74,174.93,174.63,174.87,11600.0,130.6788,130.8209,130.5965,130.776,11600.0
2014-10-08 14:30:00,174.92,175.28,174.85,175.25,12800.0,130.8134,131.0826,130.7611,131.0602,12800.0
2014-10-08 14:35:00,175.29,175.29,175.09,175.21,11400.0,131.0901,131.0901,130.9405,131.0303,11400.0
2014-10-08 14:40:00,175.14,175.31,175.04,175.15,10700.0,130.9779,131.1051,130.9032,130.9854,10700.0
2014-10-08 14:45:00,175.14,175.19,174.88,174.93,15500.0,130.9779,131.0153,130.7835,130.8209,15500.0
2014-10-08 14:50:00,174.87,174.98,174.81,174.87,14500.0,130.776,130.8583,130.7311,130.776,14500.0
2014-10-08 14:55:00,174.83,175.05,174.81,175.01,9900.0,130.7461,130.9106,130.7311,130.8807,9900.0
2014-10-08 15:00:00,175.01,175.29,174.99,175.19,12800.0,130.8807,131.0901,130.8658,131.0153,12800.0
2014-10-08 15:05:00,175.22,175.32,175.17,175.23,11000.0,131.0378,131.1126,131.0004,131.0452,11000.0
2014-10-08 15:10:00,175.27,175.32,175.08,175.13,60400.0,131.0752,131.1126,130.9331,130.9705,60400.0
2014-10-08 15:15:00,175.13,175.13,175.0,175.04,24700.0,130.9705,130.9705,130.8732,130.9032,24700.0
2014-10-08 15:20:00,175.03,175.48,175.02,175.48,12900.0,130.8957,131.2322,130.8882,131.2322,12900.0
2014-10-08 15:25:00,175.48,175.82,175.48,175.75,5400.0,131.2322,131.4865,131.2322,131.4341,5400.0
2014-10-08 15:30:00,175.75,175.77,175.63,175.76,9800.0,131.4341,131.4491,131.3444,131.4416,9800.0
2014-10-08 15:35:00,175.78,175.97,175.78,175.87,15000.0,131.4566,131.5987,131.4566,131.5239,15000.0
2014-10-08 15:40:00,175.91,176.27,175.86,176.23,18000.0,131.5538,131.823,131.5164,131.7931,18000.0
2014-10-08 15:45:00,176.23,176.49,176.21,176.47,28800.0,131.7931,131.9875,131.7781,131.9726,28800.0
2014-10-08 15:50:00,176.48,176.55,176.19,176.27,20900.0,131.9801,132.0324,131.7632,131.823,20900.0
2014-10-08 15:55:00,176.27,176.38,176.17,176.26,49900.0,131.823,131.9053,131.7482,131.8155,49900.0
2014-10-09 09:30:00,176.32,176.45,175.57,175.92,27600.0,131.8604,131.9576,131.2995,131.5613,27600.0
2014-10-09 09:35:00,175.75,176.48,175.75,176.47,4100.0,131.4341,131.9801,131.4341,131.9726,4100.0
2014-10-09 09:40:00,176.48,176.56,175.69,175.86,11900.0,131.9801,132.0399,131.3893,131.5164,11900.0
2014-10-09 09:45:00,175.98,175.98,175.53,175.95,6800.0,131.6061,131.6061,131.2696,131.5837,6800.0
2014-10-09 09:50:00,175.74,175.84,175.36,175.62,11400.0,131.4266,131.5014,131.1425,131.3369,11400.0
2014-10-09 09:55:00,175.47,175.66,175.24,175.56,7600.0,131.2247,131.3668,131.0527,131.292,7600.0
2014-10-09 10:00:00,175.63,176.0,175.54,176.0,13700.0,131.3444,131.6211,131.2771,131.6211,13700.0
2014-10-09 10:05:00,175.99,175.99,175.46,175.65,13100.0,131.6136,131.6136,131.2173,131.3593,13100.0
2014-10-09 10:10:00,175.53,175.76,175.38,175.75,9500.0,131.2696,131.4416,131.1574,131.4341,9500.0
2014-10-09 10:15:00,175.8,176.15,175.68,175.92,6500.0,131.4715,131.7333,131.3818,131.5613,6500.0
2014-10-09 10:20:00,175.95,176.06,175.6,175.6,12100.0,131.5837,131.666,131.3219,131.3219,12100.0
2014-10-09 10:25:00,175.54,176.03,175.54,175.68,12000.0,131.2771,131.6435,131.2771,131.3818,12000.0
2014-10-09 10:30:00,175.63,175.63,175.26,175.4,23200.0,131.3444,131.3444,131.0677,131.1724,23200.0
2014-10-09 10:35:00,175.38,175.44,175.16,175.31,28400.0,131.1574,131.2023,130.9929,131.1051,28400.0
2014-10-09 10:40:00,175.34,175.5,175.29,175.48,6800.0,131.1275,131.2472,131.0901,131.2322,6800.0
2014-10-09 10:45:00,175.44,175.59,175.36,175.48,14600.0,131.2023,131.3145,131.1425,131.2322,14600.0
2014-10-09 10:50:00,175.43,175.45,175.24,175.34,10800.0,131.1948,131.2098,131.0527,131.1275,10800.0
2014-10-09 10:55:00,175.3,176.01,175.3,175.96,7200.0,131.0976,131.6286,131.0976,131.5912,7200.0
2014-10-09 11:00:00,175.96,176.02,175.49,175.5,9700.0,131.5912,131.636,131.2397,131.2472,9700.0
2014-10-09 11:05:00,175.5,176.01,175.44,175.95,4600.0,131.2472,131.6286,131.2023,131.5837,4600.0
2014-10-09 11:10:00,175.89,176.3,175.85,176.19,9600.0,131.5388,131.8454,131.5089,131.7632,9600.0
2014-10-09 11:15:00,176.2,176.26,175.86,175.92,7200.0,131.7707,131.8155,131.5164,131.5613,7200.0
2014-10-09 11:20:00,176.0,176.14,175.74,175.81,10200.0,131.6211,131.7258,131.4266,131.479,10200.0
2014-10-09 11:25:00,175.75,175.88,175.69,175.75,5600.0,131.4341,131.5313,131.3893,131.4341,5600.0
2014-10-09 11:30:00,175.77,175.81,175.64,175.74,7000.0,131.4491,131.479,131.3519,131.4266,7000.0
2014-10-09 11:35:00,175.74,175.76,175.43,175.59,19400.0,131.4266,131.4416,131.1948,131.3145,19400.0
2014-10-09 11:40:00,175.6,175.6,175.21,175.21,28900.0,131.3219,131.3219,131.0303,131.0303,28900.0
2014-10-09 11:45:00,175.25,175.25,175.01,175.09,21000.0,131.0602,131.0602,130.8807,130.9405,21000.0
2014-10-09 11:50:00,175.01,175.24,174.76,174.77,26900.0,130.8807,131.0527,130.6938,130.7012,26900.0
2014-10-09 11:55:00,174.75,174.85,174.38,174.67,7600.0,130.6863,130.7611,130.4096,130.6265,7600.0
2014-10-09 12:00:00,174.63,175.05,174.58,175.04,12500.0,130.5965,130.9106,130.5591,130.9032,12500.0
2014-10-09 12:05:00,175.06,175.1,174.82,174.9,31500.0,130.9181,130.948,130.7386,130.7985,31500.0
2014-10-09 12:10:00,174.89,175.11,174.89,174.95,36800.0,130.791,130.9555,130.791,130.8358,36800.0
2014-10-09 12:15:00,174.87,175.07,174.62,174.81,19900.0,130.776,130.9256,130.5891,130.7311,19900.0
2014-10-09 12:20:00,174.79,174.97,174.5,174.57,41900.0,130.7162,130.8508,130.4993,130.5517,41900.0
2014-10-09 12:25:00,174.59,174.68,174.37,174.5,13400.0,130.5666,130.6339,130.4021,130.4993,13400.0
2014-10-09 12:30:00,174.45,174.51,174.28,174.39,5800.0,130.4619,130.5068,130.3348,130.4171,5800.0
2014-10-09 12:35:00,174.36,174.58,174.31,174.36,7900.0,130.3946,130.5591,130.3572,130.3946,7900.0
2014-10-09 12:40:00,174.35,174.56,174.28,174.56,6000.0,130.3871,130.5442,130.3348,130.5442,6000.0
2014-10-09 12:45:00,174.55,174.67,174.46,174.53,7000.0,130.5367,130.6265,130.4694,130.5218,7000.0
2014-10-09 12:50:00,174.53,174.64,174.5,174.58,5300.0,130.5218,130.604,130.4993,130.5591,5300.0
2014-10-09 12:55:00,174.52,174.67,174.43,174.58,17700.0,130.5143,130.6265,130.447,130.5591,17700.0
2014-10-09 13:00:00,174.6,174.66,174.23,174.25,7800.0,130.5741,130.619,130.2974,130.3124,7800.0
2014-10-09 13:05:00,174.23,174.29,173.69,173.79,9600.0,130.2974,130.3423,129.8936,129.9683,9600.0
2014-10-09 13:10:00,173.78,174.03,173.55,173.91,7000.0,129.9609,130.1478,129.7889,130.0581,7000.0
2014-10-09 13:15:00,173.86,173.99,173.71,173.91,4700.0,130.0207,130.1179,129.9085,130.0581,4700.0
2014-10-09 13:20:00,173.9,174.61,173.9,174.56,8200.0,130.0506,130.5816,130.0506,130.5442,8200.0
2014-10-09 13:25:00,174.49,174.49,174.24,174.36,3400.0,130.4918,130.4918,130.3049,130.3946,3400.0
2014-10-09 13:30:00,174.31,174.64,174.2,174.62,4200.0,130.3572,130.604,130.275,130.5891,4200.0
2014-10-09 13:35:00,174.61,175.06,174.61,175.05,14400.0,130.5816,130.9181,130.5816,130.9106,14400.0
2014-10-09 13:40:00,175.05,175.09,174.84,175.04,13600.0,130.9106,130.9405,130.7536,130.9032,13600.0
2014-10-09 13:45:00,174.97,175.11,174.83,174.91,9700.0,130.8508,130.9555,130.7461,130.8059,9700.0
2014-10-09 13:50:00,174.96,175.05,174.38,174.49,14300.0,130.8433,130.9106,130.4096,130.4918,14300.0
2014-10-09 13:55:00,174.5,174.72,174.47,174.63,7000.0,130.4993,130.6638,130.4769,130.5965,7000.0
2014-10-09 14:00:00,174.53,174.53,174.23,174.38,14200.0,130.5218,130.5218,130.2974,130.4096,14200.0
2014-10-09 14:05:00,174.46,174.52,174.13,174.37,9900.0,130.4694,130.5143,130.2226,130.4021,9900.0
2014-10-09 14:10:00,174.38,174.46,174.18,174.19,11500.0,130.4096,130.4694,130.26,130.2675,11500.0
2014-10-09 14:15:00,174.14,174.43,174.07,174.21,10400.0,130.2301,130.447,130.1777,130.2824,10400.0
2014-10-09 14:20:00,174.18,174.27,174.12,174.15,6500.0,130.26,130.3273,130.2151,130.2376,6500.0
2014-10-09 14:25:00,174.2,174.42,174.08,174.1,8500.0,130.275,130.4395,130.1852,130.2002,8500.0
2014-10-09 14:30:00,174.1,174.1,173.71,173.93,11600.0,130.2002,130.2002,129.9085,130.073,11600.0
2014-10-09 14:35:00,173.94,174.37,173.89,174.3,10800.0,130.0805,130.4021,130.0431,130.3497,10800.0
2014-10-09 14:40:00,174.21,174.34,174.14,174.25,8900.0,130.2824,130.3797,130.2301,130.3124,8900.0
2014-10-09 14:45:00,174.29,174.31,173.9,173.99,9700.0,130.3423,130.3572,130.0506,130.1179,9700.0
2014-10-09 14:50:00,174.06,174.46,174.06,174.27,8000.0,130.1703,130.4694,130.1703,130.3273,8000.0
2014-10-09 14:55:00,174.24,174.24,174.02,174.07,7200.0,130.3049,130.3049,130.1404,130.1777,7200.0
2014-10-09 15:00:00,174.02,174.27,173.86,174.21,8900.0,130.1404,130.3273,130.0207,130.2824,8900.0
2014-10-09 15:05:00,174.22,174.36,173.71,173.73,10200.0,130.2899,130.3946,129.9085,129.9235,10200.0
2014-10-09 15:10:00,173.72,174.29,173.72,174.25,10300.0,129.916,130.3423,129.916,130.3124,10300.0
2014-10-09 15:15:00,174.19,174.38,173.96,174.25,18800.0,130.2675,130.4096,130.0955,130.3124,18800.0
2014-10-09 15:20:00,174.23,174.56,174.17,174.38,43500.0,130.2974,130.5442,130.2525,130.4096,43500.0
2014-10-09 15:25:00,174.42,174.61,174.29,174.45,10800.0,130.4395,130.5816,130.3423,130.4619,10800.0
2014-10-09 15:30:00,174.44,175.1,174.44,175.03,24500.0,130.4544,130.948,130.4544,130.8957,24500.0
2014-10-09 15:35:00,175.0,175.26,174.94,175.08,21900.0,130.8732,131.0677,130.8284,130.9331,21900.0
2014-10-09 15:40:00,175.08,175.16,174.67,174.9,29000.0,130.9331,130.9929,130.6265,130.7985,29000.0
2014-10-09 15:45:00,174.87,174.87,174.55,174.69,57300.0,130.776,130.776,130.5367,130.6414,57300.0
2014-10-09 15:50:00,174.73,174.89,174.57,174.83,74300.0,130.6713,130.791,130.5517,130.7461,74300.0
2014-10-09 15:55:00,174.8,174.98,174.52,174.6,96100.0,130.7237,130.8583,130.5143,130.5741,96100.0
2014-10-10 09:30:00,174.68,175.05,173.7,174.2,39500.0,130.6339,130.9106,129.901,130.275,39500.0
2014-10-10 09:35:00,174.44,175.78,174.4,175.7,13800.0,130.4544,131.4566,130.4245,131.3967,13800.0
2014-10-10 09:40:00,175.69,175.81,175.24,175.68,17500.0,131.3893,131.479,131.0527,131.3818,17500.0
2014-10-10 09:45:00,175.82,176.17,175.69,176.06,21800.0,131.4865,131.7482,131.3893,131.666,21800.0
2014-10-10 09:50:00,176.06,176.36,176.06,176.32,18500.0,131.666,131.8903,131.666,131.8604,18500.0
2014-10-10 09:55:00,176.13,176.31,175.94,176.04,15900.0,131.7183,131.8529,131.5762,131.651,15900.0
2014-10-10 10:00:00,176.03,176.05,175.45,175.54,19900.0,131.6435,131.6585,131.2098,131.2771,19900.0
2014-10-10 10:05:00,175.55,175.55,175.31,175.38,12400.0,131.2846,131.2846,131.1051,131.1574,12400.0
2014-10-10 10:10:00,175.37,175.54,174.9,174.9,21000.0,131.1499,131.2771,130.7985,130.7985,21000.0
2014-10-10 10:15:00,174.98,175.17,174.62,175.06,15800.0,130.8583,131.0004,130.5891,130.9181,15800.0
2014-10-10 10:20:00,175.05,175.06,174.68,174.68,5300.0,130.9106,130.9181,130.6339,130.6339,5300.0
2014-10-10 10:25:00,174.62,174.68,174.39,174.47,6500.0,130.5891,130.6339,130.4171,130.4769,6500.0
2014-10-10 10:30:00,174.38,174.69,174.0,174.69,12500.0,130.4096,130.6414,130.1254,130.6414,12500.0
2014-10-10 10:35:00,174.63,175.04,174.55,174.76,17500.0,130.5965,130.9032,130.5367,130.6938,17500.0
2014-10-10 10:40:00,174.75,174.92,174.5,174.84,8500.0,130.6863,130.8134,130.4993,130.7536,8500.0
2014-10-10 10:45:00,174.97,175.31,174.59,175.31,12400.0,130.8508,131.1051,130.5666,131.1051,12400.0
2014-10-10 10:50:00,175.19,175.86,175.19,175.44,20400.0,131.0153,131.5164,131.0153,131.2023,20400.0
2014-10-10 10:55:00,175.37,175.52,175.23,175.35,6000.0,131.1499,131.2621,131.0452,131.135,6000.0
2014-10-10 11:00:00,175.45,175.71,175.23,175.63,9300.0,131.2098,131.4042,131.0452,131.3444,9300.0
2014-10-10 11:05:00,175.58,175.84,175.47,175.71,18600.0,131.307,131.5014,131.2247,131.4042,18600.0
2014-10-10 11:10:00,175.7,175.84,175.6,175.62,24200.0,131.3967,131.5014,131.3219,131.3369,24200.0
2014-10-10 11:15:00,175.54,175.54,175.2,175.49,14600.0,131.2771,131.2771,131.0228,131.2397,14600.0
2014-10-10 11:20:00,175.52,175.77,175.39,175.53,18900.0,131.2621,131.4491,131.1649,131.2696,18900.0
2014-10-10 11:25:00,175.57,175.64,175.3,175.3,22700.0,131.2995,131.3519,131.0976,131.0976,22700.0
2014-10-10 11:30:00,175.23,175.55,175.11,175.52,26200.0,131.0452,131.2846,130.9555,131.2621,26200.0
2014-10-10 11:35:00,175.55,175.74,175.49,175.65,12800.0,131.2846,131.4266,131.2397,131.3593,12800.0
2014-10-10 11:40:00,175.57,175.76,175.34,175.65,53800.0,131.2995,131.4416,131.1275,131.3593,53800.0
2014-10-10 11:45:00,175.67,175.98,175.62,175.98,20600.0,131.3743,131.6061,131.3369,131.6061,20600.0
2014-10-10 11:50:00,176.01,176.05,175.88,175.99,17500.0,131.6286,131.6585,131.5313,131.6136,17500.0
2014-10-10 11:55:00,175.9,176.07,175.66,175.73,26400.0,131.5463,131.6734,131.3668,131.4192,26400.0
2014-10-10 12:00:00,175.73,176.46,175.73,176.4,22400.0,131.4192,131.9651,131.4192,131.9202,22400.0
2014-10-10 12:05:00,176.44,176.44,176.0,176.0,15000.0,131.9501,131.9501,131.6211,131.6211,15000.0
2014-10-10 12:10:00,175.93,176.17,175.75,175.95,16100.0,131.5687,131.7482,131.4341,131.5837,16100.0
2014-10-10 12:15:00,175.9,176.01,175.67,175.72,18100.0,131.5463,131.6286,131.3743,131.4117,18100.0
2014-10-10 12:20:00,175.69,176.08,175.62,175.96,25300.0,131.3893,131.6809,131.3369,131.5912,25300.0
2014-10-10 12:25:00,175.96,176.36,175.96,176.07,10000.0,131.5912,131.8903,131.5912,131.6734,10000.0
2014-10-10 12:30:00,176.11,176.78,176.11,176.67,12200.0,131.7034,132.2044,131.7034,132.1221,12200.0
2014-10-10 12:35:00,176.64,176.69,176.13,176.18,2700.0,132.0997,132.1371,131.7183,131.7557,2700.0
2014-10-10 12:40:00,176.17,176.46,176.17,176.45,11200.0,131.7482,131.9651,131.7482,131.9576,11200.0
2014-10-10 12:45:00,176.49,176.5,176.21,176.33,3700.0,131.9875,131.995,131.7781,131.8679,3700.0
2014-10-10 12:50:00,176.37,176.37,175.89,176.03,4300.0,131.8978,131.8978,131.5388,131.6435,4300.0
2014-10-10 12:55:00,175.89,175.94,175.71,175.71,6500.0,131.5388,131.5762,131.4042,131.4042,6500.0
2014-10-10 13:00:00,175.63,175.77,175.33,175.43,15500.0,131.3444,131.4491,131.12,131.1948,15500.0
2014-10-10 13:05:00,175.49,175.6,175.33,175.5,4500.0,131.2397,131.3219,131.12,131.2472,4500.0
2014-10-10 13:10:00,175.49,175.6,175.39,175.39,8000.0,131.2397,131.3219,131.1649,131.1649,8000.0
2014-10-10 13:15:00,175.33,175.33,175.11,175.14,5400.0,131.12,131.12,130.9555,130.9779,5400.0
2014-10-10 13:20:00,175.14,175.25,175.06,175.18,7600.0,130.9779,131.0602,130.9181,131.0079,7600.0
2014-10-10 13:25:00,175.2,175.2,174.86,174.89,6400.0,131.0228,131.0228,130.7685,130.791,6400.0
2014-10-10 13:30:00,174.89,175.23,174.88,174.88,18300.0,130.791,131.0452,130.7835,130.7835,18300.0
2014-10-10 13:35:00,174.99,175.37,174.94,175.34,18300.0,130.8658,131.1499,130.8284,131.1275,18300.0
2014-10-10 13:40:00,175.3,175.56,175.3,175.52,15800.0,131.0976,131.292,131.0976,131.2621,15800.0
2014-10-10 13:45:00,175.49,175.49,175.14,175.32,8000.0,131.2397,131.2397,130.9779,131.1126,8000.0
2014-10-10 13:50:00,175.28,175.35,175.23,175.3,10100.0,131.0826,131.135,131.0452,131.0976,10100.0
2014-10-10 13:55:00,175.25,175.43,175.21,175.25,2800.0,131.0602,131.1948,131.0303,131.0602,2800.0
2014-10-10 14:00:00,175.27,175.52,175.22,175.41,9400.0,131.0752,131.2621,131.0378,131.1799,9400.0
2014-10-10 14:05:00,175.4,175.46,175.21,175.31,7800.0,131.1724,131.2173,131.0303,131.1051,7800.0
2014-10-10 14:10:00,175.24,175.29,175.07,175.09,13900.0,131.0527,131.0901,130.9256,130.9405,13900.0
2014-10-10 14:15:00,175.12,175.19,174.93,174.93,12900.0,130.963,131.0153,130.8209,130.8209,12900.0
2014-10-10 14:20:00,174.96,175.07,174.91,175.06,6300.0,130.8433,130.9256,130.8059,130.9181,6300.0
2014-10-10 14:25:00,175.09,175.47,174.88,175.47,20200.0,130.9405,131.2247,130.7835,131.2247,20200.0
2014-10-10 14:30:00,175.47,175.99,175.43,175.72,23100.0,131.2247,131.6136,131.1948,131.4117,23100.0
2014-10-10 14:35:00,175.74,175.79,175.52,175.52,7100.0,131.4266,131.464,131.2621,131.2621,7100.0
2014-10-10 14:40:00,175.54,175.96,175.41,175.84,13100.0,131.2771,131.5912,131.1799,131.5014,13100.0
2014-10-10 14:45:00,175.86,175.86,175.48,175.55,13400.0,131.5164,131.5164,131.2322,131.2846,13400.0
2014-10-10 14:50:00,175.55,175.62,175.38,175.45,14100.0,131.2846,131.3369,131.1574,131.2098,14100.0
2014-10-10 14:55:00,175.47,175.67,175.3,175.38,12800.0,131.2247,131.3743,131.0976,131.1574,12800.0
2014-10-10 15:00:00,175.39,175.62,175.28,175.36,13600.0,131.1649,131.3369,131.0826,131.1425,13600.0
2014-10-10 15:05:00,175.4,175.4,175.11,175.26,12500.0,131.1724,131.1724,130.9555,131.0677,12500.0
2014-10-10 15:10:00,175.25,175.66,175.14,175.52,27700.0,131.0602,131.3668,130.9779,131.2621,27700.0
2014-10-10 15:15:00,175.5,175.59,175.37,175.5,38900.0,131.2472,131.3145,131.1499,131.2472,38900.0
2014-10-10 15:20:00,175.52,175.66,175.43,175.54,16000.0,131.2621,131.3668,131.1948,131.2771,16000.0
2014-10-10 15:25:00,175.52,175.66,175.5,175.65,20000.0,131.2621,131.3668,131.2472,131.3593,20000.0
2014-10-10 15:30:00,175.69,175.83,175.5,175.5,19900.0,131.3893,131.494,131.2472,131.2472,19900.0
2014-10-10 15:35:00,175.5,175.67,175.43,175.55,17000.0,131.2472,131.3743,131.1948,131.2846,17000.0
2014-10-10 15:40:00,175.54,175.59,175.19,175.27,14300.0,131.2771,131.3145,131.0153,131.0752,14300.0
2014-10-10 15:45:00,175.29,175.34,174.71,174.73,20900.0,131.0901,131.1275,130.6564,130.6713,20900.0
2014-10-10 15:50:00,174.84,174.94,174.48,174.51,33500.0,130.7536,130.8284,130.4844,130.5068,33500.0
2014-10-10 15:55:00,174.52,174.77,174.43,174.46,46900.0,130.5143,130.7012,130.447,130.4694,46900.0
2014-10-13 09:30:00,173.97,174.8,173.82,174.56,45600.0,130.103,130.7237,129.9908,130.5442,45600.0
2014-10-13 09:35:00,174.73,175.91,174.56,175.78,13700.0,130.6713,131.5538,130.5442,131.4566,13700.0
2014-10-13 09:40:00,175.91,176.17,175.54,175.56,26800.0,131.5538,131.7482,131.2771,131.292,26800.0
2014-10-13 09:45:00,175.55,175.79,175.24,175.42,27000.0,131.2846,131.464,131.0527,131.1873,27000.0
2014-10-13 09:50:00,175.42,175.48,174.8,174.91,20100.0,131.1873,131.2322,130.7237,130.8059,20100.0
2014-10-13 09:55:00,174.81,175.19,174.66,174.99,16800.0,130.7311,131.0153,130.619,130.8658,16800.0
2014-10-13 10:00:00,175.04,175.53,175.04,175.42,8000.0,130.9032,131.2696,130.9032,131.1873,8000.0
2014-10-13 10:05:00,175.3,175.41,174.95,175.04,9900.0,131.0976,131.1799,130.8358,130.9032,9900.0
2014-10-13 10:10:00,174.92,175.2,174.71,174.84,8000.0,130.8134,131.0228,130.6564,130.7536,8000.0
2014-10-13 10:15:00,174.69,175.03,174.55,174.91,34500.0,130.6414,130.8957,130.5367,130.8059,34500.0
2014-10-13 10:20:00,174.99,175.4,174.95,175.36,14100.0,130.8658,131.1724,130.8358,131.1425,14100.0
2014-10-13 10:25:00,175.27,175.5,175.26,175.33,33700.0,131.0752,131.2472,131.0677,131.12,33700.0
2014-10-13 10:30:00,175.27,175.74,175.27,175.56,50600.0,131.0752,131.4266,131.0752,131.292,50600.0
2014-10-13 10:35:00,175.44,175.61,175.09,175.26,7100.0,131.2023,131.3294,130.9405,131.0677,7100.0
2014-10-13 10:40:00,175.21,175.31,174.68,174.86,6300.0,131.0303,131.1051,130.6339,130.7685,6300.0
2014-10-13 10:45:00,174.88,175.2,174.75,174.75,9000.0,130.7835,131.0228,130.6863,130.6863,9000.0
2014-10-13 10:50:00,174.88,175.47,174.76,175.47,10700.0,130.7835,131.2247,130.6938,131.2247,10700.0
2014-10-13 10:55:00,175.29,175.75,175.28,175.54,12000.0,131.0901,131.4341,131.0826,131.2771,12000.0
2014-10-13 11:00:00,175.33,175.69,175.3,175.54,7400.0,131.12,131.3893,131.0976,131.2771,7400.0
2014-10-13 11:05:00,175.7,175.96,175.59,175.59,9600.0,131.3967,131.5912,131.3145,131.3145,9600.0
2014-10-13 11:10:00,175.5,175.5,175.1,175.22,9100.0,131.2472,131.2472,130.948,131.0378,9100.0
2014-10-13 11:15:00,175.11,175.14,174.52,174.61,16300.0,130.9555,130.9779,130.5143,130.5816,16300.0
2014-10-13 11:20:00,174.67,174.97,174.52,174.95,25500.0,130.6265,130.8508,130.5143,130.8358,25500.0
2014-10-13 11:25:00,174.95,174.95,174.64,174.75,4000.0,130.8358,130.8358,130.604,130.6863,4000.0
2014-10-13 11:30:00,174.63,174.96,174.63,174.89,5900.0,130.5965,130.8433,130.5965,130.791,5900.0
2014-10-13 11:35:00,174.78,174.85,174.43,174.47,9400.0,130.7087,130.7611,130.447,130.4769,9400.0
2014-10-13 11:40:00,174.58,174.84,174.54,174.74,5500.0,130.5591,130.7536,130.5292,130.6788,5500.0
2014-10-13 11:45:00,174.74,174.91,174.67,174.91,4300.0,130.6788,130.8059,130.6265,130.8059,4300.0
2014-10-13 11:50:00,174.97,175.07,174.81,174.86,28200.0,130.8508,130.9256,130.7311,130.7685,28200.0
2014-10-13 11:55:00,174.9,175.27,174.86,175.08,17200.0,130.7985,131.0752,130.7685,130.9331,17200.0
2014-10-13 12:00:00,175.16,175.21,174.91,175.19,8700.0,130.9929,131.0303,130.8059,131.0153,8700.0
2014-10-13 12:05:00,175.13,175.15,174.83,174.88,8800.0,130.9705,130.9854,130.7461,130.7835,8800.0
2014-10-13 12:10:00,174.93,174.96,174.84,174.94,5800.0,130.8209,130.8433,130.7536,130.8284,5800.0
2014-10-13 12:15:00,174.78,175.13,174.78,175.13,10500.0,130.7087,130.9705,130.7087,130.9705,10500.0
2014-10-13 12:20:00,175.13,175.23,174.99,175.23,3900.0,130.9705,131.0452,130.8658,131.0452,3900.0
2014-10-13 12:25:00,175.23,175.69,175.15,175.68,24600.0,131.0452,131.3893,130.9854,131.3818,24600.0
2014-10-13 12:30:00,175.72,176.12,175.72,176.12,12900.0,131.4117,131.7108,131.4117,131.7108,12900.0
2014-10-13 12:35:00,176.13,176.35,176.0,176.12,25000.0,131.7183,131.8828,131.6211,131.7108,25000.0
2014-10-13 12:40:00,176.12,176.45,176.1,176.27,7000.0,131.7108,131.9576,131.6959,131.823,7000.0
2014-10-13 12:45:00,176.27,176.28,175.77,175.81,8500.0,131.823,131.8305,131.4491,131.479,8500.0
2014-10-13 12:50:00,175.73,175.82,175.69,175.77,2700.0,131.4192,131.4865,131.3893,131.4491,2700.0
2014-10-13 12:55:00,175.8,175.97,175.76,175.92,15500.0,131.4715,131.5987,131.4416,131.5613,15500.0
2014-10-13 13:00:00,175.83,176.16,175.83,176.06,5500.0,131.494,131.7407,131.494,131.666,5500.0
2014-10-13 13:05:00,176.02,176.08,175.85,175.97,14000.0,131.636,131.6809,131.5089,131.5987,14000.0
2014-10-13 13:10:00,175.99,176.05,175.72,175.8,9300.0,131.6136,131.6585,131.4117,131.4715,9300.0
2014-10-13 13:15:00,175.76,175.76,175.37,175.4,6200.0,131.4416,131.4416,131.1499,131.1724,6200.0
2014-10-13 13:20:00,175.36,175.53,175.34,175.38,3200.0,131.1425,131.2696,131.1275,131.1574,3200.0
2014-10-13 13:25:00,175.27,175.55,175.17,175.55,3800.0,131.0752,131.2846,131.0004,131.2846,3800.0
2014-10-13 13:30:00,175.5,175.56,175.37,175.4,1600.0,131.2472,131.292,131.1499,131.1724,1600.0
2014-10-13 13:35:00,175.43,175.59,175.31,175.31,5000.0,131.1948,131.3145,131.1051,131.1051,5000.0
2014-10-13 13:40:00,175.29,175.29,175.04,175.1,2500.0,131.0901,131.0901,130.9032,130.948,2500.0
2014-10-13 13:45:00,175.07,175.2,174.76,174.9,5900.0,130.9256,131.0228,130.6938,130.7985,5900.0
2014-10-13 13:50:00,174.93,175.03,174.83,174.99,3700.0,130.8209,130.8957,130.7461,130.8658,3700.0
2014-10-13 13:55:00,174.95,175.04,174.74,175.04,15100.0,130.8358,130.9032,130.6788,130.9032,15100.0
2014-10-13 14:00:00,174.99,175.07,174.96,175.05,13300.0,130.8658,130.9256,130.8433,130.9106,13300.0
2014-10-13 14:05:00,175.07,175.58,175.02,175.58,5000.0,130.9256,131.307,130.8882,131.307,5000.0
2014-10-13 14:10:00,175.64,175.64,175.32,175.35,2600.0,131.3519,131.3519,131.1126,131.135,2600.0
2014-10-13 14:15:00,175.3,175.3,175.0,175.02,4100.0,131.0976,131.0976,130.8732,130.8882,4100.0
2014-10-13 14:20:00,175.02,175.26,175.01,175.15,3900.0,130.8882,131.0677,130.8807,130.9854,3900.0
2014-10-13 14:25:00,175.15,175.27,175.02,175.1,3300.0,130.9854,131.0752,130.8882,130.948,3300.0
2014-10-13 14:30:00,175.11,175.11,174.83,174.96,11600.0,130.9555,130.9555,130.7461,130.8433,11600.0
2014-10-13 14:35:00,175.03,175.05,174.84,174.92,5000.0,130.8957,130.9106,130.7536,130.8134,5000.0
2014-10-13 14:40:00,174.87,174.97,174.84,174.96,23300.0,130.776,130.8508,130.7536,130.8433,23300.0
2014-10-13 14:45:00,174.94,174.96,174.85,174.88,7100.0,130.8284,130.8433,130.7611,130.7835,7100.0
2014-10-13 14:50:00,174.85,175.2,174.83,174.99,6200.0,130.7611,131.0228,130.7461,130.8658,6200.0
2014-10-13 14:55:00,174.96,174.99,174.72,174.75,10400.0,130.8433,130.8658,130.6638,130.6863,10400.0
2014-10-13 15:00:00,174.73,174.83,174.58,174.6,11400.0,130.6713,130.7461,130.5591,130.5741,11400.0
2014-10-13 15:05:00,174.6,174.65,174.46,174.49,6900.0,130.5741,130.6115,130.4694,130.4918,6900.0
2014-10-13 15:10:00,174.44,174.61,174.4,174.61,4800.0,130.4544,130.5816,130.4245,130.5816,4800.0
2014-10-13 15:15:00,174.6,174.65,174.46,174.48,18500.0,130.5741,130.6115,130.4694,130.4844,18500.0
2014-10-13 15:20:00,174.46,174.65,174.35,174.63,25600.0,130.4694,130.6115,130.3871,130.5965,25600.0
2014-10-13 15:25:00,174.62,174.73,174.6,174.71,16000.0,130.5891,130.6713,130.5741,130.6564,16000.0
2014-10-13 15:30:00,174.7,174.71,173.6,174.26,75800.0,130.6489,130.6564,129.8263,130.3198,75800.0
2014-10-13 15:35:00,174.18,174.39,173.63,173.63,33300.0,130.26,130.4171,129.8487,129.8487,33300.0
2014-10-13 15:40:00,173.64,174.0,173.25,173.36,19600.0,129.8562,130.1254,129.5645,129.6468,19600.0
2014-10-13 15:45:00,173.35,173.52,173.1,173.37,24400.0,129.6393,129.7664,129.4523,129.6542,24400.0
2014-10-13 15:50:00,173.31,173.52,172.78,173.06,29300.0,129.6094,129.7664,129.213,129.4224,29300.0
2014-10-13 15:55:00,172.99,173.07,172.81,172.89,48200.0,129.3701,129.4299,129.2355,129.2953,48200.0
2014-10-14 09:30:00,173.55,173.72,173.14,173.52,31900.0,129.7889,129.916,129.4822,129.7664,31900.0
2014-10-14 09:35:00,173.8,174.18,173.68,174.18,14900.0,129.9758,130.26,129.8861,130.26,14900.0
2014-10-14 09:40:00,174.02,174.19,173.83,174.15,14400.0,130.1404,130.2675,129.9983,130.2376,14400.0
2014-10-14 09:45:00,174.27,174.69,174.08,174.26,20100.0,130.3273,130.6414,130.1852,130.3198,20100.0
2014-10-14 09:50:00,174.15,174.5,174.03,174.29,13700.0,130.2376,130.4993,130.1478,130.3423,13700.0
2014-10-14 09:55:00,174.29,174.32,173.72,174.21,11600.0,130.3423,130.3647,129.916,130.2824,11600.0
2014-10-14 10:00:00,174.08,174.57,173.59,174.53,15300.0,130.1852,130.5517,129.8188,130.5218,15300.0
2014-10-14 10:05:00,174.39,174.49,173.94,174.49,11400.0,130.4171,130.4918,130.0805,130.4918,11400.0
2014-10-14 10:10:00,174.49,174.66,174.15,174.62,12400.0,130.4918,130.619,130.2376,130.5891,12400.0
2014-10-14 10:15:00,174.56,174.94,174.31,174.93,23300.0,130.5442,130.8284,130.3572,130.8209,23300.0
2014-10-14 10:20:00,174.84,175.25,174.75,174.77,26400.0,130.7536,131.0602,130.6863,130.7012,26400.0
2014-10-14 10:25:00,174.78,175.34,174.77,175.09,15600.0,130.7087,131.1275,130.7012,130.9405,15600.0
2014-10-14 10:30:00,175.23,175.62,175.07,175.41,26400.0,131.0452,131.3369,130.9256,131.1799,26400.0
2014-10-14 10:35:00,175.47,176.12,175.46,175.69,15500.0,131.2247,131.7108,131.2173,131.3893,15500.0
2014-10-14 10:40:00,175.71,176.09,175.49,176.02,23800.0,131.4042,131.6884,131.2397,131.636,23800.0
2014-10-14 10:45:00,175.95,176.17,175.81,176.03,13300.0,131.5837,131.7482,131.479,131.6435,13300.0
2014-10-14 10:50:00,176.09,176.22,175.82,175.95,27700.0,131.6884,131.7856,131.4865,131.5837,27700.0
2014-10-14 10:55:00,175.9,175.91,175.36,175.44,15100.0,131.5463,131.5538,131.1425,131.2023,15100.0
2014-10-14 11:00:00,175.47,175.57,175.22,175.37,25600.0,131.2247,131.2995,131.0378,131.1499,25600.0
2014-10-14 11:05:00,175.35,176.02,175.29,176.02,29700.0,131.135,131.636,131.0901,131.636,29700.0
2014-10-14 11:10:00,175.99,176.09,175.66,176.09,29300.0,131.6136,131.6884,131.3668,131.6884,29300.0
2014-10-14 11:15:00,176.09,176.43,176.07,176.23,16100.0,131.6884,131.9427,131.6734,131.7931,16100.0
2014-10-14 11:20:00,176.27,176.54,176.23,176.54,17600.0,131.823,132.0249,131.7931,132.0249,17600.0
2014-10-14 11:25:00,176.51,176.7,176.2,176.7,18500.0,132.0025,132.1446,131.7707,132.1446,18500.0
2014-10-14 11:30:00,176.66,176.86,176.53,176.65,17300.0,132.1147,132.2642,132.0174,132.1072,17300.0
2014-10-14 11:35:00,176.72,177.22,176.65,177.1,19500.0,132.1595,132.5335,132.1072,132.4437,19500.0
2014-10-14 11:40:00,177.08,177.38,177.08,177.38,9800.0,132.4288,132.6531,132.4288,132.6531,9800.0
2014-10-14 11:45:00,177.38,177.45,177.05,177.27,21100.0,132.6531,132.7055,132.4063,132.5709,21100.0
2014-10-14 11:50:00,177.26,177.34,177.05,177.34,9800.0,132.5634,132.6232,132.4063,132.6232,9800.0
2014-10-14 11:55:00,177.34,177.41,177.06,177.23,15500.0,132.6232,132.6756,132.4138,132.5409,15500.0
2014-10-14 12:00:00,177.34,177.35,177.04,177.22,10100.0,132.6232,132.6307,132.3988,132.5335,10100.0
2014-10-14 12:05:00,177.2,177.5,177.2,177.36,8400.0,132.5185,132.7429,132.5185,132.6382,8400.0
2014-10-14 12:10:00,177.36,177.59,177.23,177.49,11800.0,132.6382,132.8102,132.5409,132.7354,11800.0
2014-10-14 12:15:00,177.48,177.69,177.33,177.39,21100.0,132.7279,132.8849,132.6157,132.6606,21100.0
2014-10-14 12:20:00,177.36,177.4,177.0,177.19,11500.0,132.6382,132.6681,132.3689,132.511,11500.0
2014-10-14 12:25:00,177.25,177.41,177.11,177.3,7400.0,132.5559,132.6756,132.4512,132.5933,7400.0
2014-10-14 12:30:00,177.34,177.4,177.03,177.25,9300.0,132.6232,132.6681,132.3914,132.5559,9300.0
2014-10-14 12:35:00,177.07,177.35,176.9,177.05,10900.0,132.4213,132.6307,132.2941,132.4063,10900.0
2014-10-14 12:40:00,177.03,177.33,176.86,177.33,8800.0,132.3914,132.6157,132.2642,132.6157,8800.0
2014-10-14 12:45:00,177.29,177.29,176.98,177.21,4000.0,132.5858,132.5858,132.354,132.526,4000.0
2014-10-14 12:50:00,177.19,177.19,176.94,177.09,5300.0,132.511,132.511,132.3241,132.4362,5300.0
2014-10-14 12:55:00,177.04,177.23,177.04,177.15,9400.0,132.3988,132.5409,132.3988,132.4811,9400.0
2014-10-14 13:00:00,177.2,177.2,176.9,177.0,9300.0,132.5185,132.5185,132.2941,132.3689,9300.0
2014-10-14 13:05:00,176.98,177.24,176.9,176.96,15100.0,132.354,132.5484,132.2941,132.339,15100.0
2014-10-14 13:10:00,176.9,177.11,176.9,177.09,6100.0,132.2941,132.4512,132.2941,132.4362,6100.0
2014-10-14 13:15:00,177.05,177.18,177.02,177.13,6000.0,132.4063,132.5035,132.3839,132.4662,6000.0
2014-10-14 13:20:00,177.08,177.08,176.59,176.69,23800.0,132.4288,132.4288,132.0623,132.1371,23800.0
2014-10-14 13:25:00,176.69,176.88,176.55,176.6,3600.0,132.1371,132.2792,132.0324,132.0698,3600.0
2014-10-14 13:30:00,176.55,176.94,176.49,176.94,13600.0,132.0324,132.3241,131.9875,132.3241,13600.0
2014-10-14 13:35:00,176.97,176.97,176.43,176.56,6300.0,132.3465,132.3465,131.9427,132.0399,6300.0
2014-10-14 13:40:00,176.53,176.77,176.53,176.61,7600.0,132.0174,132.1969,132.0174,132.0773,7600.0
2014-10-14 13:45:00,176.56,176.91,176.52,176.89,5900.0,132.0399,132.3016,132.01,132.2867,5900.0
2014-10-14 13:50:00,176.87,177.06,176.8,176.99,14000.0,132.2717,132.4138,132.2194,132.3615,14000.0
2014-10-14 13:55:00,177.02,177.4,177.01,177.39,10800.0,132.3839,132.6681,132.3764,132.6606,10800.0
2014-10-14 14:00:00,177.33,177.62,177.26,177.56,14700.0,132.6157,132.8326,132.5634,132.7877,14700.0
2014-10-14 14:05:00,177.56,177.56,177.17,177.33,12000.0,132.7877,132.7877,132.4961,132.6157,12000.0
2014-10-14 14:10:00,177.32,177.75,177.29,177.58,7300.0,132.6082,132.9298,132.5858,132.8027,7300.0
2014-10-14 14:15:00,177.4,177.56,177.18,177.31,6500.0,132.6681,132.7877,132.5035,132.6008,6500.0
2014-10-14 14:20:00,177.34,177.37,176.7,176.77,6900.0,132.6232,132.6456,132.1446,132.1969,6900.0
2014-10-14 14:25:00,176.75,176.84,176.68,176.84,6600.0,132.182,132.2493,132.1296,132.2493,6600.0
2014-10-14 14:30:00,176.9,177.02,176.61,176.67,8500.0,132.2941,132.3839,132.0773,132.1221,8500.0
2014-10-14 14:35:00,176.56,176.77,176.41,176.72,5600.0,132.0399,132.1969,131.9277,132.1595,5600.0
2014-10-14 14:40:00,176.79,177.19,176.79,177.19,5500.0,132.2119,132.511,132.2119,132.511,5500.0
2014-10-14 14:45:00,177.17,177.31,176.92,177.0,5400.0,132.4961,132.6008,132.3091,132.3689,5400.0
2014-10-14 14:50:00,176.97,177.0,176.47,176.64,10700.0,132.3465,132.3689,131.9726,132.0997,10700.0
2014-10-14 14:55:00,176.71,176.86,176.44,176.64,9900.0,132.1521,132.2642,131.9501,132.0997,9900.0
2014-10-14 15:00:00,176.72,176.86,176.53,176.62,10500.0,132.1595,132.2642,132.0174,132.0848,10500.0
2014-10-14 15:05:00,176.59,176.65,176.2,176.38,9900.0,132.0623,132.1072,131.7707,131.9053,9900.0
2014-10-14 15:10:00,176.38,176.62,176.36,176.54,14500.0,131.9053,132.0848,131.8903,132.0249,14500.0
2014-10-14 15:15:00,176.57,176.63,176.33,176.33,6900.0,132.0474,132.0922,131.8679,131.8679,6900.0
2014-10-14 15:20:00,176.12,176.22,175.61,175.81,14400.0,131.7108,131.7856,131.3294,131.479,14400.0
2014-10-14 15:25:00,175.78,176.11,175.71,176.0,10200.0,131.4566,131.7034,131.4042,131.6211,10200.0
2014-10-14 15:30:00,175.96,176.0,175.58,175.73,12500.0,131.5912,131.6211,131.307,131.4192,12500.0
2014-10-14 15:35:00,175.79,176.58,175.78,176.58,10700.0,131.464,132.0548,131.4566,132.0548,10700.0
2014-10-14 15:40:00,176.59,176.79,176.13,176.25,15000.0,132.0623,132.2119,131.7183,131.808,15000.0
2014-10-14 15:45:00,176.22,176.47,176.04,176.15,27100.0,131.7856,131.9726,131.651,131.7333,27100.0
2014-10-14 15:50:00,176.23,176.5,176.07,176.07,22600.0,131.7931,131.995,131.6734,131.6734,22600.0
2014-10-14 15:55:00,176.05,176.25,175.88,176.16,59200.0,131.6585,131.808,131.5313,131.7407,59200.0
2014-10-15 09:30:00,174.01,174.6,173.21,173.68,5100.0,130.1329,130.5741,129.5346,129.8861,5100.0
2014-10-15 09:35:00,174.03,174.03,171.5,171.52,65200.0,130.1478,130.1478,128.2558,128.2707,65200.0
2014-10-15 09:40:00,171.51,172.71,171.42,172.71,12100.0,128.2633,129.1607,128.1959,129.1607,12100.0
2014-10-15 09:45:00,172.52,173.83,172.52,173.62,10400.0,129.0186,129.9983,129.0186,129.8412,10400.0
2014-10-15 09:50:00,173.73,174.27,173.49,174.27,12100.0,129.9235,130.3273,129.744,130.3273,12100.0
2014-10-15 09:55:00,174.28,174.72,173.67,174.47,14400.0,130.3348,130.6638,129.8786,130.4769,14400.0
2014-10-15 10:00:00,174.44,175.31,174.44,174.67,24800.0,130.4544,131.1051,130.4544,130.6265,24800.0
2014-10-15 10:05:00,174.86,175.47,174.57,175.03,13400.0,130.7685,131.2247,130.5517,130.8957,13400.0
2014-10-15 10:10:00,175.06,175.62,174.77,175.29,14100.0,130.9181,131.3369,130.7012,131.0901,14100.0
2014-10-15 10:15:00,175.35,175.45,174.59,174.85,13800.0,131.135,131.2098,130.5666,130.7611,13800.0
2014-10-15 10:20:00,174.89,175.22,174.47,175.03,8400.0,130.791,131.0378,130.4769,130.8957,8400.0
2014-10-15 10:25:00,174.94,174.99,174.16,174.16,9800.0,130.8284,130.8658,130.245,130.245,9800.0
2014-10-15 10:30:00,174.2,174.43,173.89,174.14,12200.0,130.275,130.447,130.0431,130.2301,12200.0
2014-10-15 10:35:00,174.02,174.49,173.97,174.22,9700.0,130.1404,130.4918,130.103,130.2899,9700.0
2014-10-15 10:40:00,174.27,174.48,173.69,173.71,17400.0,130.3273,130.4844,129.8936,129.9085,17400.0
2014-10-15 10:45:00,173.8,173.8,173.29,173.79,9500.0,129.9758,129.9758,129.5944,129.9683,9500.0
2014-10-15 10:50:00,173.95,174.31,173.78,173.87,10200.0,130.088,130.3572,129.9609,130.0282,10200.0
2014-10-15 10:55:00,174.02,174.02,173.51,173.94,9400.0,130.1404,130.1404,129.7589,130.0805,9400.0
2014-10-15 11:00:00,173.98,174.27,173.55,174.14,9800.0,130.1104,130.3273,129.7889,130.2301,9800.0
2014-10-15 11:05:00,174.28,174.75,174.26,174.54,9100.0,130.3348,130.6863,130.3198,130.5292,9100.0
2014-10-15 11:10:00,174.53,174.65,174.08,174.2,13800.0,130.5218,130.6115,130.1852,130.275,13800.0
2014-10-15 11:15:00,174.05,174.13,173.47,173.6,8200.0,130.1628,130.2226,129.729,129.8263,8200.0
2014-10-15 11:20:00,173.64,173.83,173.36,173.8,9300.0,129.8562,129.9983,129.6468,129.9758,9300.0
2014-10-15 11:25:00,173.86,173.88,173.1,173.24,16600.0,130.0207,130.0357,129.4523,129.557,16600.0
2014-10-15 11:30:00,173.24,173.61,172.92,173.08,8900.0,129.557,129.8337,129.3177,129.4374,8900.0
2014-10-15 11:35:00,173.08,173.37,172.87,173.19,15600.0,129.4374,129.6542,129.2803,129.5196,15600.0
2014-10-15 11:40:00,173.15,173.27,172.87,172.9,16300.0,129.4897,129.5795,129.2803,129.3028,16300.0
2014-10-15 11:45:00,172.86,172.97,172.53,172.68,19200.0,129.2728,129.3551,129.0261,129.1382,19200.0
2014-10-15 11:50:00,172.65,173.22,172.5,173.08,12400.0,129.1158,129.5421,129.0036,129.4374,12400.0
2014-10-15 11:55:00,173.29,173.5,173.13,173.46,12600.0,129.5944,129.7515,129.4748,129.7216,12600.0
2014-10-15 12:00:00,173.43,173.43,172.96,173.29,10700.0,129.6991,129.6991,129.3476,129.5944,10700.0
2014-10-15 12:05:00,173.35,173.42,172.88,173.06,15000.0,129.6393,129.6916,129.2878,129.4224,15000.0
2014-10-15 12:10:00,173.01,173.03,172.28,172.42,26000.0,129.385,129.4,128.8391,128.9438,26000.0
2014-10-15 12:15:00,172.48,172.83,172.23,172.34,14600.0,128.9887,129.2504,128.8017,128.884,14600.0
2014-10-15 12:20:00,172.37,172.98,172.33,172.71,27100.0,128.9064,129.3626,128.8765,129.1607,27100.0
2014-10-15 12:25:00,172.78,172.87,172.4,172.61,13400.0,129.213,129.2803,128.9288,129.0859,13400.0
2014-10-15 12:30:00,172.59,172.68,172.4,172.47,11400.0,129.0709,129.1382,128.9288,128.9812,11400.0
2014-10-15 12:35:00,172.52,172.64,172.29,172.43,18200.0,129.0186,129.1083,128.8466,128.9513,18200.0
2014-10-15 12:40:00,172.5,172.55,171.93,172.14,27600.0,129.0036,129.041,128.5773,128.7344,27600.0
2014-10-15 12:45:00,172.16,172.64,172.09,172.4,34000.0,128.7494,129.1083,128.697,128.9288,34000.0
2014-10-15 12:50:00,172.38,172.43,171.9,172.43,21000.0,128.9139,128.9513,128.5549,128.9513,21000.0
2014-10-15 12:55:00,172.43,172.57,171.81,172.06,25600.0,128.9513,129.056,128.4876,128.6746,25600.0
2014-10-15 13:00:00,172.05,172.31,171.81,172.21,17100.0,128.6671,128.8615,128.4876,128.7867,17100.0
2014-10-15 13:05:00,172.14,172.23,171.79,172.1,71400.0,128.7344,128.8017,128.4727,128.7045,71400.0
2014-10-15 13:10:00,172.14,172.18,171.5,171.52,36300.0,128.7344,128.7643,128.2558,128.2707,36300.0
2014-10-15 13:15:00,171.61,171.65,171.11,171.34,21200.0,128.338,128.368,127.9641,128.1361,21200.0
2014-10-15 13:20:00,171.39,171.4,170.57,170.85,25600.0,128.1735,128.181,127.5603,127.7697,25600.0
2014-10-15 13:25:00,170.99,170.99,170.26,170.72,15000.0,127.8744,127.8744,127.3284,127.6725,15000.0
2014-10-15 13:30:00,170.81,171.22,170.8,171.17,20300.0,127.7398,128.0464,127.7323,128.009,20300.0
2014-10-15 13:35:00,171.15,171.15,170.48,171.08,22700.0,127.994,127.994,127.493,127.9417,22700.0
2014-10-15 13:40:00,171.05,171.3,170.83,171.04,13800.0,127.9192,128.1062,127.7547,127.9118,13800.0
2014-10-15 13:45:00,171.03,171.88,170.9,171.79,37300.0,127.9043,128.54,127.8071,128.4727,37300.0
2014-10-15 13:50:00,171.8,172.05,171.56,171.86,14800.0,128.4801,128.6671,128.3006,128.525,14800.0
2014-10-15 13:55:00,171.73,171.81,171.4,171.4,12100.0,128.4278,128.4876,128.181,128.181,12100.0
2014-10-15 14:00:00,171.43,171.43,171.02,171.04,28500.0,128.2034,128.2034,127.8968,127.9118,28500.0
2014-10-15 14:05:00,171.07,171.57,170.98,171.1,32300.0,127.9342,128.3081,127.8669,127.9566,32300.0
2014-10-15 14:10:00,171.21,171.37,170.9,171.19,22300.0,128.0389,128.1586,127.8071,128.0239,22300.0
2014-10-15 14:15:00,171.27,172.09,171.17,172.0,34300.0,128.0838,128.697,128.009,128.6297,34300.0
2014-10-15 14:20:00,171.92,171.99,171.56,171.89,17100.0,128.5699,128.6222,128.3006,128.5474,17100.0
2014-10-15 14:25:00,171.97,172.42,171.73,172.21,54900.0,128.6073,128.9438,128.4278,128.7867,54900.0
2014-10-15 14:30:00,172.28,172.98,172.02,172.52,23300.0,128.8391,129.3626,128.6447,129.0186,23300.0
2014-10-15 14:35:00,172.56,173.13,172.56,173.08,12600.0,129.0485,129.4748,129.0485,129.4374,12600.0
2014-10-15 14:40:00,173.15,173.31,172.8,172.97,11100.0,129.4897,129.6094,129.228,129.3551,11100.0
2014-10-15 14:45:00,173.1,173.17,172.73,173.14,18200.0,129.4523,129.5047,129.1756,129.4822,18200.0
2014-10-15 14:50:00,173.14,173.8,173.14,173.62,16300.0,129.4822,129.9758,129.4822,129.8412,16300.0
2014-10-15 14:55:00,173.69,173.78,173.34,173.59,15100.0,129.8936,129.9609,129.6318,129.8188,15100.0
2014-10-15 15:00:00,173.83,173.99,173.5,173.81,18300.0,129.9983,130.1179,129.7515,129.9833,18300.0
2014-10-15 15:05:00,173.79,174.33,173.69,174.19,17000.0,129.9683,130.3722,129.8936,130.2675,17000.0
2014-10-15 15:10:00,174.18,174.56,174.13,174.24,18000.0,130.26,130.5442,130.2226,130.3049,18000.0
2014-10-15 15:15:00,174.12,174.12,173.47,173.8,19600.0,130.2151,130.2151,129.729,129.9758,19600.0
2014-10-15 15:20:00,173.86,174.12,173.55,173.97,28200.0,130.0207,130.2151,129.7889,130.103,28200.0
2014-10-15 15:25:00,174.1,175.37,174.1,175.33,22900.0,130.2002,131.1499,130.2002,131.12,22900.0
2014-10-15 15:30:00,175.31,175.63,174.98,175.05,22700.0,131.1051,131.3444,130.8583,130.9106,22700.0
2014-10-15 15:35:00,175.06,175.87,174.9,175.72,24400.0,130.9181,131.5239,130.7985,131.4117,24400.0
2014-10-15 15:40:00,175.8,176.02,175.48,175.82,21400.0,131.4715,131.636,131.2322,131.4865,21400.0
2014-10-15 15:45:00,175.74,175.92,175.13,175.23,36700.0,131.4266,131.5613,130.9705,131.0452,36700.0
2014-10-15 15:50:00,175.23,175.64,175.05,175.64,26600.0,131.0452,131.3519,130.9106,131.3519,26600.0
2014-10-15 15:55:00,175.6,175.6,175.11,175.2,58600.0,131.3219,131.3219,130.9555,131.0228,58600.0
2014-10-16 09:30:00,173.23,173.92,173.02,173.61,62500.0,129.5496,130.0656,129.3925,129.8337,62500.0
2014-10-16 09:35:00,173.77,174.59,173.33,173.45,22600.0,129.9534,130.5666,129.6243,129.7141,22600.0
2014-10-16 09:40:00,173.65,174.03,173.0,173.24,22000.0,129.8636,130.1478,129.3775,129.557,22000.0
2014-10-16 09:45:00,173.25,173.7,172.78,173.7,22400.0,129.5645,129.901,129.213,129.901,22400.0
2014-10-16 09:50:00,173.75,174.26,173.75,174.26,23200.0,129.9384,130.3198,129.9384,130.3198,23200.0
2014-10-16 09:55:00,174.24,174.69,174.13,174.47,25300.0,130.3049,130.6414,130.2226,130.4769,25300.0
2014-10-16 10:00:00,174.46,174.67,173.63,173.96,16100.0,130.4694,130.6265,129.8487,130.0955,16100.0
2014-10-16 10:05:00,174.01,174.39,173.6,174.3,15700.0,130.1329,130.4171,129.8263,130.3497,15700.0
2014-10-16 10:10:00,174.3,174.3,173.23,173.35,11300.0,130.3497,130.3497,129.5496,129.6393,11300.0
2014-10-16 10:15:00,173.23,173.37,172.45,173.09,17500.0,129.5496,129.6542,128.9662,129.4449,17500.0
2014-10-16 10:20:00,173.15,175.09,173.02,174.01,28400.0,129.4897,130.9405,129.3925,130.1329,28400.0
2014-10-16 10:25:00,174.1,174.23,173.39,173.77,20200.0,130.2002,130.2974,129.6692,129.9534,20200.0
2014-10-16 10:30:00,173.74,174.17,173.53,174.07,10400.0,129.931,130.2525,129.7739,130.1777,10400.0
2014-10-16 10:35:00,174.05,174.59,173.88,174.35,44200.0,130.1628,130.5666,130.0357,130.3871,44200.0
2014-10-16 10:40:00,174.27,174.58,174.06,174.57,18100.0,130.3273,130.5591,130.1703,130.5517,18100.0
2014-10-16 10:45:00,174.59,175.69,174.56,175.46,39900.0,130.5666,131.3893,130.5442,131.2173,39900.0
2014-10-16 10:50:00,175.45,175.64,174.94,175.02,35200.0,131.2098,131.3519,130.8284,130.8882,35200.0
2014-10-16 10:55:00,175.02,175.11,174.69,174.9,36100.0,130.8882,130.9555,130.6414,130.7985,36100.0
2014-10-16 11:00:00,174.92,175.21,174.54,174.74,32500.0,130.8134,131.0303,130.5292,130.6788,32500.0
2014-10-16 11:05:00,174.76,174.96,174.42,174.8,16200.0,130.6938,130.8433,130.4395,130.7237,16200.0
2014-10-16 11:10:00,174.72,175.73,174.68,175.62,19700.0,130.6638,131.4192,130.6339,131.3369,19700.0
2014-10-16 11:15:00,175.53,176.25,175.49,175.91,40200.0,131.2696,131.808,131.2397,131.5538,40200.0
2014-10-16 11:20:00,175.89,176.53,175.88,176.28,20500.0,131.5388,132.0174,131.5313,131.8305,20500.0
2014-10-16 11:25:00,176.32,176.4,175.93,176.33,12300.0,131.8604,131.9202,131.5687,131.8679,12300.0
2014-10-16 11:30:00,176.35,176.73,176.22,176.27,16000.0,131.8828,132.167,131.7856,131.823,16000.0
2014-10-16 11:35:00,176.3,176.37,175.51,175.55,11400.0,131.8454,131.8978,131.2546,131.2846,11400.0
2014-10-16 11:40:00,175.54,175.66,175.25,175.3,12900.0,131.2771,131.3668,131.0602,131.0976,12900.0
2014-10-16 11:45:00,175.24,175.4,174.76,174.78,13100.0,131.0527,131.1724,130.6938,130.7087,13100.0
2014-10-16 11:50:00,174.75,174.92,174.32,174.39,10500.0,130.6863,130.8134,130.3647,130.4171,10500.0
2014-10-16 11:55:00,174.34,174.68,174.26,174.59,13700.0,130.3797,130.6339,130.3198,130.5666,13700.0
2014-10-16 12:00:00,174.58,174.58,174.06,174.21,13000.0,130.5591,130.5591,130.1703,130.2824,13000.0
2014-10-16 12:05:00,174.35,174.98,174.33,174.93,13300.0,130.3871,130.8583,130.3722,130.8209,13300.0
2014-10-16 12:10:00,174.92,175.14,174.81,175.08,11100.0,130.8134,130.9779,130.7311,130.9331,11100.0
2014-10-16 12:15:00,175.09,175.09,174.55,174.91,11700.0,130.9405,130.9405,130.5367,130.8059,11700.0
2014-10-16 12:20:00,174.91,175.14,174.89,174.93,12000.0,130.8059,130.9779,130.791,130.8209,12000.0
2014-10-16 12:25:00,174.92,175.04,174.62,174.76,17200.0,130.8134,130.9032,130.5891,130.6938,17200.0
2014-10-16 12:30:00,174.75,174.85,174.57,174.65,14700.0,130.6863,130.7611,130.5517,130.6115,14700.0
2014-10-16 12:35:00,174.65,174.72,174.31,174.55,10900.0,130.6115,130.6638,130.3572,130.5367,10900.0
2014-10-16 12:40:00,174.6,175.05,174.6,174.94,10700.0,130.5741,130.9106,130.5741,130.8284,10700.0
2014-10-16 12:45:00,174.94,175.12,174.76,175.05,10900.0,130.8284,130.963,130.6938,130.9106,10900.0
2014-10-16 12:50:00,175.08,175.22,174.99,175.03,10800.0,130.9331,131.0378,130.8658,130.8957,10800.0
2014-10-16 12:55:00,175.11,175.36,175.09,175.22,7600.0,130.9555,131.1425,130.9405,131.0378,7600.0
2014-10-16 13:00:00,175.26,175.39,175.17,175.21,13700.0,131.0677,131.1649,131.0004,131.0303,13700.0
2014-10-16 13:05:00,175.19,175.38,175.05,175.24,12200.0,131.0153,131.1574,130.9106,131.0527,12200.0
2014-10-16 13:10:00,175.24,175.41,175.04,175.15,11300.0,131.0527,131.1799,130.9032,130.9854,11300.0
2014-10-16 13:15:00,175.26,175.32,175.02,175.21,18000.0,131.0677,131.1126,130.8882,131.0303,18000.0
2014-10-16 13:20:00,175.05,175.51,175.01,175.38,6200.0,130.9106,131.2546,130.8807,131.1574,6200.0
2014-10-16 13:25:00,175.41,175.76,175.41,175.62,7000.0,131.1799,131.4416,131.1799,131.3369,7000.0
2014-10-16 13:30:00,175.56,175.69,175.4,175.55,8000.0,131.292,131.3893,131.1724,131.2846,8000.0
2014-10-16 13:35:00,175.61,175.85,175.36,175.68,12100.0,131.3294,131.5089,131.1425,131.3818,12100.0
2014-10-16 13:40:00,175.66,175.77,175.51,175.74,9400.0,131.3668,131.4491,131.2546,131.4266,9400.0
2014-10-16 13:45:00,175.76,175.9,175.54,175.79,9900.0,131.4416,131.5463,131.2771,131.464,9900.0
2014-10-16 13:50:00,175.71,175.73,175.16,175.33,16300.0,131.4042,131.4192,130.9929,131.12,16300.0
2014-10-16 13:55:00,175.35,175.36,174.95,175.22,17600.0,131.135,131.1425,130.8358,131.0378,17600.0
2014-10-16 14:00:00,175.17,175.35,174.93,175.35,18800.0,131.0004,131.135,130.8209,131.135,18800.0
2014-10-16 14:05:00,175.34,175.74,175.3,175.58,18900.0,131.1275,131.4266,131.0976,131.307,18900.0
2014-10-16 14:10:00,175.72,175.81,175.34,175.47,20200.0,131.4117,131.479,131.1275,131.2247,20200.0
2014-10-16 14:15:00,175.44,175.74,175.26,175.5,10500.0,131.2023,131.4266,131.0677,131.2472,10500.0
2014-10-16 14:20:00,175.38,175.45,175.12,175.32,6200.0,131.1574,131.2098,130.963,131.1126,6200.0
2014-10-16 14:25:00,175.32,175.62,175.19,175.34,11000.0,131.1126,131.3369,131.0153,131.1275,11000.0
2014-10-16 14:30:00,175.33,175.59,175.1,175.35,9200.0,131.12,131.3145,130.948,131.135,9200.0
2014-10-16 14:35:00,175.4,175.53,175.18,175.53,11400.0,131.1724,131.2696,131.0079,131.2696,11400.0
2014-10-16 14:40:00,175.45,175.54,175.26,175.35,12400.0,131.2098,131.2771,131.0677,131.135,12400.0
2014-10-16 14:45:00,175.31,175.39,174.78,174.78,10800.0,131.1051,131.1649,130.7087,130.7087,10800.0
2014-10-16 14:50:00,174.8,175.09,174.78,174.96,9800.0,130.7237,130.9405,130.7087,130.8433,9800.0
2014-10-16 14:55:00,175.02,175.11,174.74,174.77,11300.0,130.8882,130.9555,130.6788,130.7012,11300.0
2014-10-16 15:00:00,174.77,175.06,174.45,174.46,11600.0,130.7012,130.9181,130.4619,130.4694,11600.0
2014-10-16 15:05:00,174.49,174.86,174.43,174.78,12400.0,130.4918,130.7685,130.447,130.7087,12400.0
2014-10-16 15:10:00,174.76,175.33,174.73,175.33,8300.0,130.6938,131.12,130.6713,131.12,8300.0
2014-10-16 15:15:00,175.37,175.56,175.1,175.1,12700.0,131.1499,131.292,130.948,130.948,12700.0
2014-10-16 15:20:00,175.15,175.4,175.04,175.32,11000.0,130.9854,131.1724,130.9032,131.1126,11000.0
2014-10-16 15:25:00,175.25,175.34,175.06,175.24,15900.0,131.0602,131.1275,130.9181,131.0527,15900.0
2014-10-16 15:30:00,175.23,175.38,174.98,175.16,14800.0,131.0452,131.1574,130.8583,130.9929,14800.0
2014-10-16 15:35:00,175.23,175.29,174.75,174.75,20000.0,131.0452,131.0901,130.6863,130.6863,20000.0
2014-10-16 15:40:00,174.73,175.06,174.72,174.9,20100.0,130.6713,130.9181,130.6638,130.7985,20100.0
2014-10-16 15:45:00,174.9,175.24,174.9,174.93,28000.0,130.7985,131.0527,130.7985,130.8209,28000.0
2014-10-16 15:50:00,174.93,175.37,174.84,174.93,40400.0,130.8209,131.1499,130.7536,130.8209,40400.0
2014-10-16 15:55:00,174.94,174.99,174.51,174.64,76200.0,130.8284,130.8658,130.5068,130.604,76200.0
2014-10-17 09:30:00,176.84,177.01,176.24,176.8,105000.0,132.2493,132.3764,131.8006,132.2194,105000.0
2014-10-17 09:35:00,176.77,177.74,176.71,177.64,36300.0,132.1969,132.9223,132.1521,132.8476,36300.0
2014-10-17 09:40:00,177.89,177.89,176.24,176.24,16900.0,133.0345,133.0345,131.8006,131.8006,16900.0
2014-10-17 09:45:00,176.59,176.89,176.28,176.49,15400.0,132.0623,132.2867,131.8305,131.9875,15400.0
2014-10-17 09:50:00,176.41,176.83,176.28,176.59,34000.0,131.9277,132.2418,131.8305,132.0623,34000.0
2014-10-17 09:55:00,176.72,176.76,176.26,176.38,9900.0,132.1595,132.1895,131.8155,131.9053,9900.0
2014-10-17 10:00:00,176.45,176.9,176.29,176.78,21800.0,131.9576,132.2941,131.838,132.2044,21800.0
2014-10-17 10:05:00,176.79,176.92,176.62,176.8,18400.0,132.2119,132.3091,132.0848,132.2194,18400.0
2014-10-17 10:10:00,176.75,176.83,176.53,176.69,22600.0,132.182,132.2418,132.0174,132.1371,22600.0
2014-10-17 10:15:00,176.69,177.16,176.66,177.06,28800.0,132.1371,132.4886,132.1147,132.4138,28800.0
2014-10-17 10:20:00,177.03,177.06,176.81,177.03,15900.0,132.3914,132.4138,132.2268,132.3914,15900.0
2014-10-17 10:25:00,177.0,177.08,176.68,177.08,38800.0,132.3689,132.4288,132.1296,132.4288,38800.0
2014-10-17 10:30:00,177.09,177.13,176.87,176.94,30200.0,132.4362,132.4662,132.2717,132.3241,30200.0
2014-10-17 10:35:00,176.87,177.0,176.65,176.65,18400.0,132.2717,132.3689,132.1072,132.1072,18400.0
2014-10-17 10:40:00,176.73,176.73,176.45,176.58,38400.0,132.167,132.167,131.9576,132.0548,38400.0
2014-10-17 10:45:00,176.6,176.61,176.4,176.42,26400.0,132.0698,132.0773,131.9202,131.9352,26400.0
2014-10-17 10:50:00,176.36,176.49,176.23,176.39,29600.0,131.8903,131.9875,131.7931,131.9127,29600.0
2014-10-17 10:55:00,176.39,176.41,176.26,176.37,20000.0,131.9127,131.9277,131.8155,131.8978,20000.0
2014-10-17 11:00:00,176.33,176.64,176.27,176.38,28100.0,131.8679,132.0997,131.823,131.9053,28100.0
2014-10-17 11:05:00,176.37,176.59,176.27,176.59,29300.0,131.8978,132.0623,131.823,132.0623,29300.0
2014-10-17 11:10:00,176.58,176.64,176.46,176.56,20700.0,132.0548,132.0997,131.9651,132.0399,20700.0
2014-10-17 11:15:00,176.57,176.97,176.55,176.96,16100.0,132.0474,132.3465,132.0324,132.339,16100.0
2014-10-17 11:20:00,176.95,177.16,176.86,177.1,8700.0,132.3315,132.4886,132.2642,132.4437,8700.0
2014-10-17 11:25:00,177.16,177.23,176.78,176.78,13800.0,132.4886,132.5409,132.2044,132.2044,13800.0
2014-10-17 11:30:00,176.87,177.28,176.84,177.25,13100.0,132.2717,132.5783,132.2493,132.5559,13100.0
2014-10-17 11:35:00,177.22,177.31,176.89,177.24,26000.0,132.5335,132.6008,132.2867,132.5484,26000.0
2014-10-17 11:40:00,177.24,177.24,176.92,176.96,26300.0,132.5484,132.5484,132.3091,132.339,26300.0
2014-10-17 11:45:00,176.99,177.15,176.98,177.1,24600.0,132.3615,132.4811,132.354,132.4437,24600.0
2014-10-17 11:50:00,177.07,177.13,177.01,177.1,15500.0,132.4213,132.4662,132.3764,132.4437,15500.0
2014-10-17 11:55:00,177.09,177.1,176.89,176.94,12100.0,132.4362,132.4437,132.2867,132.3241,12100.0
2014-10-17 12:00:00,177.03,177.11,176.89,176.94,10100.0,132.3914,132.4512,132.2867,132.3241,10100.0
2014-10-17 12:05:00,177.0,177.16,176.95,176.98,14800.0,132.3689,132.4886,132.3315,132.354,14800.0
2014-10-17 12:10:00,176.95,176.99,176.76,176.87,14300.0,132.3315,132.3615,132.1895,132.2717,14300.0
2014-10-17 12:15:00,176.96,176.96,176.47,176.51,11900.0,132.339,132.339,131.9726,132.0025,11900.0
2014-10-17 12:20:00,176.5,176.71,176.42,176.46,6600.0,131.995,132.1521,131.9352,131.9651,6600.0
2014-10-17 12:25:00,176.47,176.68,176.47,176.63,9200.0,131.9726,132.1296,131.9726,132.0922,9200.0
2014-10-17 12:30:00,176.69,176.86,176.52,176.57,18900.0,132.1371,132.2642,132.01,132.0474,18900.0
2014-10-17 12:35:00,176.63,176.93,176.54,176.85,49700.0,132.0922,132.3166,132.0249,132.2568,49700.0
2014-10-17 12:40:00,176.82,176.87,176.59,176.75,13200.0,132.2343,132.2717,132.0623,132.182,13200.0
2014-10-17 12:45:00,176.74,176.9,176.58,176.66,17200.0,132.1745,132.2941,132.0548,132.1147,17200.0
2014-10-17 12:50:00,176.67,176.71,176.61,176.7,14000.0,132.1221,132.1521,132.0773,132.1446,14000.0
2014-10-17 12:55:00,176.73,177.0,176.71,176.8,25900.0,132.167,132.3689,132.1521,132.2194,25900.0
2014-10-17 13:00:00,176.83,177.03,176.78,176.84,6900.0,132.2418,132.3914,132.2044,132.2493,6900.0
2014-10-17 13:05:00,176.81,176.85,176.56,176.56,8100.0,132.2268,132.2568,132.0399,132.0399,8100.0
2014-10-17 13:10:00,176.51,176.66,176.4,176.56,12500.0,132.0025,132.1147,131.9202,132.0399,12500.0
2014-10-17 13:15:00,176.57,176.86,176.51,176.86,7400.0,132.0474,132.2642,132.0025,132.2642,7400.0
2014-10-17 13:20:00,176.81,176.81,176.58,176.6,5800.0,132.2268,132.2268,132.0548,132.0698,5800.0
2014-10-17 13:25:00,176.61,176.7,176.49,176.53,9600.0,132.0773,132.1446,131.9875,132.0174,9600.0
2014-10-17 13:30:00,176.46,176.76,176.46,176.59,10300.0,131.9651,132.1895,131.9651,132.0623,10300.0
2014-10-17 13:35:00,176.55,176.91,176.38,176.89,7300.0,132.0324,132.3016,131.9053,132.2867,7300.0
2014-10-17 13:40:00,176.86,176.9,176.73,176.81,10300.0,132.2642,132.2941,132.167,132.2268,10300.0
2014-10-17 13:45:00,176.81,176.9,176.6,176.6,14100.0,132.2268,132.2941,132.0698,132.0698,14100.0
2014-10-17 13:50:00,176.57,176.69,176.53,176.56,15400.0,132.0474,132.1371,132.0174,132.0399,15400.0
2014-10-17 13:55:00,176.57,176.62,176.3,176.45,16900.0,132.0474,132.0848,131.8454,131.9576,16900.0
2014-10-17 14:00:00,176.48,176.48,176.14,176.19,8200.0,131.9801,131.9801,131.7258,131.7632,8200.0
2014-10-17 14:05:00,176.24,176.34,175.86,176.06,12200.0,131.8006,131.8754,131.5164,131.666,12200.0
2014-10-17 14:10:00,176.06,176.35,176.04,176.29,7500.0,131.666,131.8828,131.651,131.838,7500.0
2014-10-17 14:15:00,176.3,176.44,176.17,176.24,16100.0,131.8454,131.9501,131.7482,131.8006,16100.0
2014-10-17 14:20:00,176.29,176.38,176.1,176.33,11500.0,131.838,131.9053,131.6959,131.8679,11500.0
2014-10-17 14:25:00,176.4,176.41,175.95,176.2,13400.0,131.9202,131.9277,131.5837,131.7707,13400.0
2014-10-17 14:30:00,176.21,176.4,176.09,176.25,11300.0,131.7781,131.9202,131.6884,131.808,11300.0
2014-10-17 14:35:00,176.28,176.38,176.06,176.32,12000.0,131.8305,131.9053,131.666,131.8604,12000.0
2014-10-17 14:40:00,176.34,176.63,176.32,176.52,19300.0,131.8754,132.0922,131.8604,132.01,19300.0
2014-10-17 14:45:00,176.48,176.48,176.18,176.37,11800.0,131.9801,131.9801,131.7557,131.8978,11800.0
2014-10-17 14:50:00,176.33,176.41,176.21,176.4,13300.0,131.8679,131.9277,131.7781,131.9202,13300.0
2014-10-17 14:55:00,176.41,176.44,176.25,176.36,15200.0,131.9277,131.9501,131.808,131.8903,15200.0
2014-10-17 15:00:00,176.38,176.39,175.9,175.99,17200.0,131.9053,131.9127,131.5463,131.6136,17200.0
2014-10-17 15:05:00,175.97,176.34,175.92,176.23,21400.0,131.5987,131.8754,131.5613,131.7931,21400.0
2014-10-17 15:10:00,176.22,176.72,176.22,176.72,22500.0,131.7856,132.1595,131.7856,132.1595,22500.0
2014-10-17 15:15:00,176.71,176.87,176.63,176.87,18100.0,132.1521,132.2717,132.0922,132.2717,18100.0
2014-10-17 15:20:00,176.83,176.93,176.71,176.83,17500.0,132.2418,132.3166,132.1521,132.2418,17500.0
2014-10-17 15:25:00,176.84,176.99,176.71,176.79,16900.0,132.2493,132.3615,132.1521,132.2119,16900.0
2014-10-17 15:30:00,176.81,176.99,176.75,176.78,17000.0,132.2268,132.3615,132.182,132.2044,17000.0
2014-10-17 15:35:00,176.77,176.84,176.64,176.78,25500.0,132.1969,132.2493,132.0997,132.2044,25500.0
2014-10-17 15:40:00,176.8,177.16,176.75,177.13,30100.0,132.2194,132.4886,132.182,132.4662,30100.0
2014-10-17 15:45:00,177.13,177.19,176.68,176.74,64700.0,132.4662,132.511,132.1296,132.1745,64700.0
2014-10-17 15:50:00,176.74,176.74,176.41,176.56,76100.0,132.1745,132.1745,131.9277,132.0399,76100.0
2014-10-17 15:55:00,176.55,176.67,176.2,176.26,152500.0,132.0324,132.1221,131.7707,131.8155,152500.0
2014-10-20 09:30:00,175.93,176.37,174.81,175.06,49900.0,131.5687,131.8978,130.7311,130.9181,49900.0
2014-10-20 09:35:00,175.07,175.83,174.93,175.81,19000.0,130.9256,131.494,130.8209,131.479,19000.0
2014-10-20 09:40:00,175.79,176.33,175.44,176.33,13400.0,131.464,131.8679,131.2023,131.8679,13400.0
2014-10-20 09:45:00,176.31,176.34,175.95,175.97,12600.0,131.8529,131.8754,131.5837,131.5987,12600.0
2014-10-20 09:50:00,175.85,175.94,174.92,175.03,16700.0,131.5089,131.5762,130.8134,130.8957,16700.0
2014-10-20 09:55:00,175.14,175.44,175.06,175.17,32100.0,130.9779,131.2023,130.9181,131.0004,32100.0
2014-10-20 10:00:00,175.12,175.51,175.12,175.34,13300.0,130.963,131.2546,130.963,131.1275,13300.0
2014-10-20 10:05:00,175.4,175.54,174.93,175.0,8600.0,131.1724,131.2771,130.8209,130.8732,8600.0
2014-10-20 10:10:00,175.05,175.39,174.98,175.26,10500.0,130.9106,131.1649,130.8583,131.0677,10500.0
2014-10-20 10:15:00,175.19,175.39,175.01,175.2,28500.0,131.0153,131.1649,130.8807,131.0228,28500.0
2014-10-20 10:20:00,175.25,175.64,175.02,175.63,20600.0,131.0602,131.3519,130.8882,131.3444,20600.0
2014-10-20 10:25:00,175.55,175.76,175.42,175.58,7600.0,131.2846,131.4416,131.1873,131.307,7600.0
2014-10-20 10:30:00,175.62,175.91,175.59,175.75,12900.0,131.3369,131.5538,131.3145,131.4341,12900.0
2014-10-20 10:35:00,175.77,176.1,175.53,175.78,19600.0,131.4491,131.6959,131.2696,131.4566,19600.0
2014-10-20 10:40:00,175.8,175.98,175.56,175.9,14800.0,131.4715,131.6061,131.292,131.5463,14800.0
2014-10-20 10:45:00,175.91,175.94,175.61,175.72,13200.0,131.5538,131.5762,131.3294,131.4117,13200.0
2014-10-20 10:50:00,175.71,175.74,175.21,175.27,18900.0,131.4042,131.4266,131.0303,131.0752,18900.0
2014-10-20 10:55:00,175.27,175.48,175.22,175.28,13400.0,131.0752,131.2322,131.0378,131.0826,13400.0
2014-10-20 11:00:00,175.29,175.29,174.82,174.86,21100.0,131.0901,131.0901,130.7386,130.7685,21100.0
2014-10-20 11:05:00,174.81,175.12,174.8,174.99,14700.0,130.7311,130.963,130.7237,130.8658,14700.0
2014-10-20 11:10:00,175.02,175.02,174.74,174.92,11300.0,130.8882,130.8882,130.6788,130.8134,11300.0
2014-10-20 11:15:00,174.92,175.07,174.82,174.82,11900.0,130.8134,130.9256,130.7386,130.7386,11900.0
2014-10-20 11:20:00,174.81,174.87,174.64,174.86,15400.0,130.7311,130.776,130.604,130.7685,15400.0
2014-10-20 11:25:00,174.87,174.9,174.09,174.14,28200.0,130.776,130.7985,130.1927,130.2301,28200.0
2014-10-20 11:30:00,174.14,174.32,174.02,174.21,16900.0,130.2301,130.3647,130.1404,130.2824,16900.0
2014-10-20 11:35:00,174.25,174.53,174.13,174.26,15200.0,130.3124,130.5218,130.2226,130.3198,15200.0
2014-10-20 11:40:00,174.24,174.66,174.15,174.63,15800.0,130.3049,130.619,130.2376,130.5965,15800.0
2014-10-20 11:45:00,174.64,174.64,174.37,174.51,8800.0,130.604,130.604,130.4021,130.5068,8800.0
2014-10-20 11:50:00,174.5,174.54,174.16,174.2,10300.0,130.4993,130.5292,130.245,130.275,10300.0
2014-10-20 11:55:00,174.23,174.33,174.16,174.3,8500.0,130.2974,130.3722,130.245,130.3497,8500.0
2014-10-20 12:00:00,174.3,174.58,174.29,174.54,12800.0,130.3497,130.5591,130.3423,130.5292,12800.0
2014-10-20 12:05:00,174.52,174.54,174.37,174.49,10400.0,130.5143,130.5292,130.4021,130.4918,10400.0
2014-10-20 12:10:00,174.46,174.72,174.38,174.48,12000.0,130.4694,130.6638,130.4096,130.4844,12000.0
2014-10-20 12:15:00,174.48,174.5,174.23,174.31,7400.0,130.4844,130.4993,130.2974,130.3572,7400.0
2014-10-20 12:20:00,174.27,174.3,174.13,174.14,7100.0,130.3273,130.3497,130.2226,130.2301,7100.0
2014-10-20 12:25:00,174.16,174.18,174.04,174.08,8500.0,130.245,130.26,130.1553,130.1852,8500.0
2014-10-20 12:30:00,174.1,174.17,173.93,174.17,16400.0,130.2002,130.2525,130.073,130.2525,16400.0
2014-10-20 12:35:00,174.18,174.21,174.05,174.11,10400.0,130.26,130.2824,130.1628,130.2077,10400.0
2014-10-20 12:40:00,174.11,174.27,174.1,174.11,11100.0,130.2077,130.3273,130.2002,130.2077,11100.0
2014-10-20 12:45:00,174.07,174.3,174.07,174.3,8100.0,130.1777,130.3497,130.1777,130.3497,8100.0
2014-10-20 12:50:00,174.27,174.36,174.22,174.32,7600.0,130.3273,130.3946,130.2899,130.3647,7600.0
2014-10-20 12:55:00,174.28,174.33,174.11,174.15,8800.0,130.3348,130.3722,130.2077,130.2376,8800.0
2014-10-20 13:00:00,174.16,174.3,174.06,174.14,11600.0,130.245,130.3497,130.1703,130.2301,11600.0
2014-10-20 13:05:00,174.15,176.27,174.15,174.8,99100.0,130.2376,131.823,130.2376,130.7237,99100.0
2014-10-20 13:10:00,174.88,174.91,174.63,174.79,11600.0,130.7835,130.8059,130.5965,130.7162,11600.0
2014-10-20 13:15:00,174.79,175.0,174.78,174.86,8700.0,130.7162,130.8732,130.7087,130.7685,8700.0
2014-10-20 13:20:00,174.85,175.0,174.67,174.78,11700.0,130.7611,130.8732,130.6265,130.7087,11700.0
2014-10-20 13:25:00,174.77,175.06,174.77,174.93,5700.0,130.7012,130.9181,130.7012,130.8209,5700.0
2014-10-20 13:30:00,174.98,175.02,174.84,174.97,8000.0,130.8583,130.8882,130.7536,130.8508,8000.0
2014-10-20 13:35:00,174.98,175.1,174.93,174.99,18600.0,130.8583,130.948,130.8209,130.8658,18600.0
2014-10-20 13:40:00,175.01,175.15,174.93,174.97,31000.0,130.8807,130.9854,130.8209,130.8508,31000.0
2014-10-20 13:45:00,174.94,175.06,174.86,174.88,13200.0,130.8284,130.9181,130.7685,130.7835,13200.0
2014-10-20 13:50:00,174.89,175.09,174.89,174.98,32100.0,130.791,130.9405,130.791,130.8583,32100.0
2014-10-20 13:55:00,175.01,175.22,174.94,174.94,12200.0,130.8807,131.0378,130.8284,130.8284,12200.0
2014-10-20 14:00:00,174.93,175.17,174.93,175.1,14500.0,130.8209,131.0004,130.8209,130.948,14500.0
2014-10-20 14:05:00,175.1,175.34,175.1,175.34,14000.0,130.948,131.1275,130.948,131.1275,14000.0
2014-10-20 14:10:00,175.35,175.56,175.35,175.46,16800.0,131.135,131.292,131.135,131.2173,16800.0
2014-10-20 14:15:00,175.47,175.47,174.94,174.94,11000.0,131.2247,131.2247,130.8284,130.8284,11000.0
2014-10-20 14:20:00,174.94,175.02,174.81,174.81,10000.0,130.8284,130.8882,130.7311,130.7311,10000.0
2014-10-20 14:25:00,174.81,174.81,174.56,174.57,13400.0,130.7311,130.7311,130.5442,130.5517,13400.0
2014-10-20 14:30:00,174.58,174.74,174.54,174.61,12900.0,130.5591,130.6788,130.5292,130.5816,12900.0
2014-10-20 14:35:00,174.61,174.69,174.56,174.66,12600.0,130.5816,130.6414,130.5442,130.619,12600.0
2014-10-20 14:40:00,174.65,174.82,174.62,174.62,13000.0,130.6115,130.7386,130.5891,130.5891,13000.0
2014-10-20 14:45:00,174.6,174.68,174.53,174.6,14200.0,130.5741,130.6339,130.5218,130.5741,14200.0
2014-10-20 14:50:00,174.61,174.66,174.53,174.64,14500.0,130.5816,130.619,130.5218,130.604,14500.0
2014-10-20 14:55:00,174.64,174.64,174.56,174.59,11500.0,130.604,130.604,130.5442,130.5666,11500.0
2014-10-20 15:00:00,174.59,174.94,174.59,174.94,17300.0,130.5666,130.8284,130.5666,130.8284,17300.0
2014-10-20 15:05:00,174.97,175.17,174.91,175.1,16800.0,130.8508,131.0004,130.8059,130.948,16800.0
2014-10-20 15:10:00,175.1,175.19,175.08,175.14,16000.0,130.948,131.0153,130.9331,130.9779,16000.0
2014-10-20 15:15:00,175.13,175.22,174.9,174.9,20400.0,130.9705,131.0378,130.7985,130.7985,20400.0
2014-10-20 15:20:00,174.89,174.89,174.67,174.73,20100.0,130.791,130.791,130.6265,130.6713,20100.0
2014-10-20 15:25:00,174.73,174.86,174.64,174.78,22800.0,130.6713,130.7685,130.604,130.7087,22800.0
2014-10-20 15:30:00,174.8,175.11,174.72,175.08,26000.0,130.7237,130.9555,130.6638,130.9331,26000.0
2014-10-20 15:35:00,175.08,175.12,174.95,175.08,32000.0,130.9331,130.963,130.8358,130.9331,32000.0
2014-10-20 15:40:00,175.1,175.28,175.1,175.27,29500.0,130.948,131.0826,130.948,131.0752,29500.0
2014-10-20 15:45:00,175.29,175.4,175.23,175.31,32500.0,131.0901,131.1724,131.0452,131.1051,32500.0
2014-10-20 15:50:00,175.32,175.58,175.27,175.58,38100.0,131.1126,131.307,131.0752,131.307,38100.0
2014-10-20 15:55:00,175.57,175.58,175.3,175.37,60500.0,131.2995,131.307,131.0976,131.1499,60500.0
2014-10-21 09:30:00,170.15,170.15,166.28,166.81,247200.0,127.2462,127.2462,124.352,124.7484,247200.0
2014-10-21 09:35:00,166.97,168.9,166.64,167.05,165700.0,124.868,126.3114,124.6212,124.9279,165700.0
2014-10-21 09:40:00,167.12,168.46,166.54,168.46,73200.0,124.9802,125.9823,124.5465,125.9823,73200.0
2014-10-21 09:45:00,168.46,168.47,166.66,167.09,106900.0,125.9823,125.9898,124.6362,124.9578,106900.0
2014-10-21 09:50:00,167.09,167.59,166.87,167.44,60500.0,124.9578,125.3317,124.7932,125.2195,60500.0
2014-10-21 09:55:00,167.5,167.9,166.85,167.38,53700.0,125.2644,125.5635,124.7783,125.1746,53700.0
2014-10-21 10:00:00,167.15,168.23,167.14,168.02,84400.0,125.0026,125.8103,124.9952,125.6533,84400.0
2014-10-21 10:05:00,168.07,168.24,167.55,167.87,44600.0,125.6907,125.8178,125.3018,125.5411,44600.0
2014-10-21 10:10:00,167.89,168.17,167.47,167.47,49600.0,125.556,125.7654,125.242,125.242,49600.0
2014-10-21 10:15:00,167.48,167.99,167.2,167.89,67700.0,125.2494,125.6308,125.04,125.556,67700.0
2014-10-21 10:20:00,167.96,168.37,167.81,167.96,84300.0,125.6084,125.915,125.4962,125.6084,84300.0
2014-10-21 10:25:00,168.08,168.17,167.67,167.69,23300.0,125.6981,125.7654,125.3915,125.4065,23300.0
2014-10-21 10:30:00,167.76,168.21,167.68,167.97,50400.0,125.4588,125.7954,125.399,125.6159,50400.0
2014-10-21 10:35:00,167.97,168.05,167.48,167.7,61100.0,125.6159,125.6757,125.2494,125.414,61100.0
2014-10-21 10:40:00,167.71,168.12,167.66,167.97,70600.0,125.4214,125.7281,125.384,125.6159,70600.0
2014-10-21 10:45:00,168.01,168.15,167.82,168.12,29500.0,125.6458,125.7505,125.5037,125.7281,29500.0
2014-10-21 10:50:00,168.16,168.34,168.08,168.19,32300.0,125.758,125.8926,125.6981,125.7804,32300.0
2014-10-21 10:55:00,168.22,168.8,168.22,168.67,27800.0,125.8028,126.2366,125.8028,126.1394,27800.0
2014-10-21 11:00:00,168.67,168.85,168.47,168.62,26900.0,126.1394,126.274,125.9898,126.102,26900.0
2014-10-21 11:05:00,168.65,169.57,168.57,169.51,38200.0,126.1244,126.8124,126.0646,126.7676,38200.0
2014-10-21 11:10:00,169.52,170.4,169.43,170.4,60100.0,126.775,127.4331,126.7077,127.4331,60100.0
2014-10-21 11:15:00,170.39,170.59,169.85,169.85,42700.0,127.4257,127.5752,127.0218,127.0218,42700.0
2014-10-21 11:20:00,169.87,170.04,169.35,169.39,24000.0,127.0368,127.1639,126.6479,126.6778,24000.0
2014-10-21 11:25:00,169.42,170.17,169.36,170.14,26600.0,126.7003,127.2611,126.6554,127.2387,26600.0
2014-10-21 11:30:00,170.15,171.22,170.15,170.8,50600.0,127.2462,128.0464,127.2462,127.7323,50600.0
2014-10-21 11:35:00,170.68,170.97,170.51,170.56,35100.0,127.6425,127.8594,127.5154,127.5528,35100.0
2014-10-21 11:40:00,170.54,170.94,170.44,170.85,83200.0,127.5378,127.837,127.4631,127.7697,83200.0
2014-10-21 11:45:00,170.85,171.56,170.69,171.0,54700.0,127.7697,128.3006,127.65,127.8819,54700.0
2014-10-21 11:50:00,171.01,171.16,170.9,171.15,21400.0,127.8893,128.0015,127.8071,127.994,21400.0
2014-10-21 11:55:00,171.2,171.29,171.07,171.29,12100.0,128.0314,128.0987,127.9342,128.0987,12100.0
2014-10-21 12:00:00,171.26,171.33,170.72,170.98,65700.0,128.0763,128.1286,127.6725,127.8669,65700.0
2014-10-21 12:05:00,170.94,171.06,170.85,171.01,29700.0,127.837,127.9267,127.7697,127.8893,29700.0
2014-10-21 12:10:00,171.01,171.3,170.98,171.18,7800.0,127.8893,128.1062,127.8669,128.0165,7800.0
2014-10-21 12:15:00,171.14,171.32,171.12,171.32,10100.0,127.9866,128.1212,127.9716,128.1212,10100.0
2014-10-21 12:20:00,171.35,172.02,171.25,171.83,44100.0,128.1436,128.6447,128.0688,128.5026,44100.0
2014-10-21 12:25:00,171.83,172.05,171.7,172.01,20300.0,128.5026,128.6671,128.4053,128.6372,20300.0
2014-10-21 12:30:00,172.0,172.45,171.93,172.42,28300.0,128.6297,128.9662,128.5773,128.9438,28300.0
2014-10-21 12:35:00,172.36,172.5,172.16,172.28,33600.0,128.8989,129.0036,128.7494,128.8391,33600.0
2014-10-21 12:40:00,172.28,172.73,172.28,172.73,22000.0,128.8391,129.1756,128.8391,129.1756,22000.0
2014-10-21 12:45:00,172.73,172.89,172.06,172.14,26300.0,129.1756,129.2953,128.6746,128.7344,26300.0
2014-10-21 12:50:00,172.1,172.16,171.51,171.95,19600.0,128.7045,128.7494,128.2633,128.5923,19600.0
2014-10-21 12:55:00,171.91,171.91,171.7,171.78,18700.0,128.5624,128.5624,128.4053,128.4652,18700.0
2014-10-21 13:00:00,171.78,172.1,171.75,172.01,14200.0,128.4652,128.7045,128.4427,128.6372,14200.0
2014-10-21 13:05:00,172.0,172.0,171.77,171.79,8800.0,128.6297,128.6297,128.4577,128.4727,8800.0
2014-10-21 13:10:00,171.83,171.98,171.77,171.87,8500.0,128.5026,128.6147,128.4577,128.5325,8500.0
2014-10-21 13:15:00,171.87,171.93,171.75,171.84,13200.0,128.5325,128.5773,128.4427,128.51,13200.0
2014-10-21 13:20:00,171.84,171.84,171.2,171.28,28000.0,128.51,128.51,128.0314,128.0912,28000.0
2014-10-21 13:25:00,171.26,171.47,171.26,171.41,19500.0,128.0763,128.2333,128.0763,128.1885,19500.0
2014-10-21 13:30:00,171.41,171.95,171.4,171.92,27700.0,128.1885,128.5923,128.181,128.5699,27700.0
2014-10-21 13:35:00,171.94,172.16,171.88,172.07,14500.0,128.5848,128.7494,128.54,128.682,14500.0
2014-10-21 13:40:00,172.1,172.33,172.0,172.29,15000.0,128.7045,128.8765,128.6297,128.8466,15000.0
2014-10-21 13:45:00,172.2,172.34,172.11,172.21,12700.0,128.7793,128.884,128.712,128.7867,12700.0
2014-10-21 13:50:00,172.28,172.43,172.24,172.29,24700.0,128.8391,128.9513,128.8092,128.8466,24700.0
2014-10-21 13:55:00,172.24,172.26,172.05,172.17,17600.0,128.8092,128.8241,128.6671,128.7568,17600.0
2014-10-21 14:00:00,172.2,172.57,172.15,172.42,31100.0,128.7793,129.056,128.7419,128.9438,31100.0
2014-10-21 14:05:00,172.4,172.53,172.27,172.37,8500.0,128.9288,129.0261,128.8316,128.9064,8500.0
2014-10-21 14:10:00,172.33,172.35,172.05,172.35,13000.0,128.8765,128.8914,128.6671,128.8914,13000.0
2014-10-21 14:15:00,172.42,172.59,172.34,172.37,19900.0,128.9438,129.0709,128.884,128.9064,19900.0
2014-10-21 14:20:00,172.35,172.42,172.08,172.25,18300.0,128.8914,128.9438,128.6895,128.8167,18300.0
2014-10-21 14:25:00,172.16,172.53,172.16,172.45,14700.0,128.7494,129.0261,128.7494,128.9662,14700.0
2014-10-21 14:30:00,172.46,172.48,172.3,172.36,17900.0,128.9737,128.9887,128.8541,128.8989,17900.0
2014-10-21 14:35:00,172.31,172.59,172.31,172.57,17900.0,128.8615,129.0709,128.8615,129.056,17900.0
2014-10-21 14:40:00,172.59,172.61,172.45,172.55,9300.0,129.0709,129.0859,128.9662,129.041,9300.0
2014-10-21 14:45:00,172.56,172.56,172.35,172.35,13500.0,129.0485,129.0485,128.8914,128.8914,13500.0
2014-10-21 14:50:00,172.34,172.82,172.31,172.78,21400.0,128.884,129.2429,128.8615,129.213,21400.0
2014-10-21 14:55:00,172.76,172.87,172.59,172.86,40100.0,129.1981,129.2803,129.0709,129.2728,40100.0
2014-10-21 15:00:00,172.84,172.92,172.73,172.92,44200.0,129.2579,129.3177,129.1756,129.3177,44200.0
2014-10-21 15:05:00,172.91,173.0,172.84,172.99,33100.0,129.3102,129.3775,129.2579,129.3701,33100.0
2014-10-21 15:10:00,172.98,173.5,172.95,173.46,30200.0,129.3626,129.7515,129.3402,129.7216,30200.0
2014-10-21 15:15:00,173.47,173.85,173.47,173.77,47800.0,129.729,130.0132,129.729,129.9534,47800.0
2014-10-21 15:20:00,173.75,173.84,172.91,172.91,74100.0,129.9384,130.0057,129.3102,129.3102,74100.0
2014-10-21 15:25:00,172.87,172.94,172.68,172.84,35800.0,129.2803,129.3327,129.1382,129.2579,35800.0
2014-10-21 15:30:00,172.87,173.26,172.75,173.09,65400.0,129.2803,129.572,129.1906,129.4449,65400.0
2014-10-21 15:35:00,173.09,173.35,172.87,172.94,85700.0,129.4449,129.6393,129.2803,129.3327,85700.0
2014-10-21 15:40:00,172.93,172.94,172.67,172.78,40100.0,129.3252,129.3327,129.1308,129.213,40100.0
2014-10-21 15:45:00,172.79,172.84,172.67,172.75,64600.0,129.2205,129.2579,129.1308,129.1906,64600.0
2014-10-21 15:50:00,172.74,172.8,172.47,172.52,88000.0,129.1831,129.228,128.9812,129.0186,88000.0
2014-10-21 15:55:00,172.54,172.54,171.96,172.29,197000.0,129.0335,129.0335,128.5998,128.8466,197000.0
2014-10-22 09:30:00,171.0,172.41,170.71,172.13,116300.0,127.8819,128.9363,127.665,128.7269,116300.0
2014-10-22 09:35:00,171.98,172.57,171.88,171.95,66500.0,128.6147,129.056,128.54,128.5923,66500.0
2014-10-22 09:40:00,171.98,172.55,171.98,172.47,61900.0,128.6147,129.041,128.6147,128.9812,61900.0
2014-10-22 09:45:00,172.47,173.09,172.4,172.95,51400.0,128.9812,129.4449,128.9288,129.3402,51400.0
2014-10-22 09:50:00,172.96,173.61,172.92,173.53,50800.0,129.3476,129.8337,129.3177,129.7739,50800.0
2014-10-22 09:55:00,173.57,174.23,173.28,174.17,98400.0,129.8038,130.2974,129.5869,130.2525,98400.0
2014-10-22 10:00:00,174.16,174.44,173.88,174.44,44200.0,130.245,130.4544,130.0357,130.4544,44200.0
2014-10-22 10:05:00,174.44,175.0,174.42,174.96,40100.0,130.4544,130.8732,130.4395,130.8433,40100.0
2014-10-22 10:10:00,174.93,174.94,174.46,174.66,45900.0,130.8209,130.8284,130.4694,130.619,45900.0
2014-10-22 10:15:00,174.67,175.44,174.62,175.21,63100.0,130.6265,131.2023,130.5891,131.0303,63100.0
2014-10-22 10:20:00,175.28,176.74,175.21,176.74,107600.0,131.0826,132.1745,131.0303,132.1745,107600.0
2014-10-22 10:25:00,176.69,177.84,176.63,177.35,123400.0,132.1371,132.9971,132.0922,132.6307,123400.0
2014-10-22 10:30:00,177.3,177.54,176.68,176.75,132800.0,132.5933,132.7728,132.1296,132.182,132800.0
2014-10-22 10:35:00,176.73,176.8,176.13,176.35,48600.0,132.167,132.2194,131.7183,131.8828,48600.0
2014-10-22 10:40:00,176.42,176.94,176.16,176.76,36800.0,131.9352,132.3241,131.7407,132.1895,36800.0
2014-10-22 10:45:00,176.71,177.39,176.61,176.67,47400.0,132.1521,132.6606,132.0773,132.1221,47400.0
2014-10-22 10:50:00,176.7,176.7,175.97,175.97,30400.0,132.1446,132.1446,131.5987,131.5987,30400.0
2014-10-22 10:55:00,175.97,175.98,175.5,175.53,33000.0,131.5987,131.6061,131.2472,131.2696,33000.0
2014-10-22 11:00:00,175.57,175.95,175.57,175.76,29500.0,131.2995,131.5837,131.2995,131.4416,29500.0
2014-10-22 11:05:00,175.78,175.9,175.7,175.86,29700.0,131.4566,131.5463,131.3967,131.5164,29700.0
2014-10-22 11:10:00,175.86,176.31,175.75,176.14,21700.0,131.5164,131.8529,131.4341,131.7258,21700.0
2014-10-22 11:15:00,176.13,176.2,176.09,176.17,15700.0,131.7183,131.7707,131.6884,131.7482,15700.0
2014-10-22 11:20:00,176.16,176.3,176.09,176.12,26900.0,131.7407,131.8454,131.6884,131.7108,26900.0
2014-10-22 11:25:00,176.13,176.17,176.06,176.12,26300.0,131.7183,131.7482,131.666,131.7108,26300.0
2014-10-22 11:30:00,176.14,176.17,175.93,176.1,30800.0,131.7258,131.7482,131.5687,131.6959,30800.0
2014-10-22 11:35:00,176.12,176.15,176.03,176.08,29300.0,131.7108,131.7333,131.6435,131.6809,29300.0
2014-10-22 11:40:00,176.08,176.1,175.62,175.62,19400.0,131.6809,131.6959,131.3369,131.3369,19400.0
2014-10-22 11:45:00,175.68,175.74,175.5,175.53,17400.0,131.3818,131.4266,131.2472,131.2696,17400.0
2014-10-22 11:50:00,175.54,175.94,175.5,175.85,30300.0,131.2771,131.5762,131.2472,131.5089,30300.0
2014-10-22 11:55:00,175.86,176.31,175.85,176.2,32600.0,131.5164,131.8529,131.5089,131.7707,32600.0
2014-10-22 12:00:00,176.12,176.25,176.01,176.09,25200.0,131.7108,131.808,131.6286,131.6884,25200.0
2014-10-22 12:05:00,176.1,176.15,176.0,176.06,25100.0,131.6959,131.7333,131.6211,131.666,25100.0
2014-10-22 12:10:00,176.04,176.08,175.88,175.89,34200.0,131.651,131.6809,131.5313,131.5388,34200.0
2014-10-22 12:15:00,175.89,176.05,175.83,175.94,22500.0,131.5388,131.6585,131.494,131.5762,22500.0
2014-10-22 12:20:00,175.94,176.08,175.92,175.96,17200.0,131.5762,131.6809,131.5613,131.5912,17200.0
2014-10-22 12:25:00,175.96,176.18,175.88,176.11,19200.0,131.5912,131.7557,131.5313,131.7034,19200.0
2014-10-22 12:30:00,176.11,176.12,175.94,175.97,17500.0,131.7034,131.7108,131.5762,131.5987,17500.0
2014-10-22 12:35:00,175.99,176.08,175.94,176.05,12000.0,131.6136,131.6809,131.5762,131.6585,12000.0
2014-10-22 12:40:00,176.03,176.1,175.96,175.98,25400.0,131.6435,131.6959,131.5912,131.6061,25400.0
2014-10-22 12:45:00,175.97,176.25,175.95,176.15,49600.0,131.5987,131.808,131.5837,131.7333,49600.0
2014-10-22 12:50:00,176.14,176.18,175.95,175.99,32700.0,131.7258,131.7557,131.5837,131.6136,32700.0
2014-10-22 12:55:00,175.97,175.99,175.5,175.78,61300.0,131.5987,131.6136,131.2472,131.4566,61300.0
2014-10-22 13:00:00,175.72,175.99,175.64,175.99,22500.0,131.4117,131.6136,131.3519,131.6136,22500.0
2014-10-22 13:05:00,175.93,176.03,175.73,175.98,24000.0,131.5687,131.6435,131.4192,131.6061,24000.0
2014-10-22 13:10:00,176.0,176.0,175.63,175.64,15300.0,131.6211,131.6211,131.3444,131.3519,15300.0
2014-10-22 13:15:00,175.67,175.67,175.55,175.55,8300.0,131.3743,131.3743,131.2846,131.2846,8300.0
2014-10-22 13:20:00,175.55,175.8,175.45,175.75,31900.0,131.2846,131.4715,131.2098,131.4341,31900.0
2014-10-22 13:25:00,175.76,175.76,175.47,175.73,25300.0,131.4416,131.4416,131.2247,131.4192,25300.0
2014-10-22 13:30:00,175.71,175.71,175.46,175.61,22300.0,131.4042,131.4042,131.2173,131.3294,22300.0
2014-10-22 13:35:00,175.61,175.86,175.61,175.78,19400.0,131.3294,131.5164,131.3294,131.4566,19400.0
2014-10-22 13:40:00,175.77,175.79,175.6,175.69,10600.0,131.4491,131.464,131.3219,131.3893,10600.0
2014-10-22 13:45:00,175.69,176.08,175.64,175.92,33800.0,131.3893,131.6809,131.3519,131.5613,33800.0
2014-10-22 13:50:00,175.9,176.06,175.89,176.06,25400.0,131.5463,131.666,131.5388,131.666,25400.0
2014-10-22 13:55:00,176.05,176.1,175.94,175.98,27500.0,131.6585,131.6959,131.5762,131.6061,27500.0
2014-10-22 14:00:00,175.95,176.04,175.88,176.0,26200.0,131.5837,131.651,131.5313,131.6211,26200.0
2014-10-22 14:05:00,176.0,176.2,175.95,176.06,23900.0,131.6211,131.7707,131.5837,131.666,23900.0
2014-10-22 14:10:00,176.06,176.15,176.01,176.12,21400.0,131.666,131.7333,131.6286,131.7108,21400.0
2014-10-22 14:15:00,176.1,176.29,176.03,176.26,23900.0,131.6959,131.838,131.6435,131.8155,23900.0
2014-10-22 14:20:00,176.26,176.34,176.19,176.2,21800.0,131.8155,131.8754,131.7632,131.7707,21800.0
2014-10-22 14:25:00,176.18,176.25,176.05,176.06,24700.0,131.7557,131.808,131.6585,131.666,24700.0
2014-10-22 14:30:00,176.07,176.2,175.93,176.09,64400.0,131.6734,131.7707,131.5687,131.6884,64400.0
2014-10-22 14:35:00,176.14,176.27,176.07,176.21,22200.0,131.7258,131.823,131.6734,131.7781,22200.0
2014-10-22 14:40:00,176.2,176.69,176.11,176.61,26500.0,131.7707,132.1371,131.7034,132.0773,26500.0
2014-10-22 14:45:00,176.59,176.59,176.39,176.54,12300.0,132.0623,132.0623,131.9127,132.0249,12300.0
2014-10-22 14:50:00,176.51,176.54,176.23,176.23,31400.0,132.0025,132.0249,131.7931,131.7931,31400.0
2014-10-22 14:55:00,176.23,176.5,176.16,176.5,31500.0,131.7931,131.995,131.7407,131.995,31500.0
2014-10-22 15:00:00,176.52,176.54,176.42,176.54,22600.0,132.01,132.0249,131.9352,132.0249,22600.0
2014-10-22 15:05:00,176.51,176.59,176.44,176.5,19200.0,132.0025,132.0623,131.9501,131.995,19200.0
2014-10-22 15:10:00,176.48,176.5,176.24,176.36,24300.0,131.9801,131.995,131.8006,131.8903,24300.0
2014-10-22 15:15:00,176.33,176.36,176.11,176.12,19800.0,131.8679,131.8903,131.7034,131.7108,19800.0
2014-10-22 15:20:00,176.12,176.12,176.0,176.01,30800.0,131.7108,131.7108,131.6211,131.6286,30800.0
2014-10-22 15:25:00,176.0,176.16,176.0,176.12,25100.0,131.6211,131.7407,131.6211,131.7108,25100.0
2014-10-22 15:30:00,176.12,176.12,175.92,176.03,52600.0,131.7108,131.7108,131.5613,131.6435,52600.0
2014-10-22 15:35:00,176.04,176.08,175.98,176.03,51600.0,131.651,131.6809,131.6061,131.6435,51600.0
2014-10-22 15:40:00,176.03,176.05,175.98,176.0,62900.0,131.6435,131.6585,131.6061,131.6211,62900.0
2014-10-22 15:45:00,176.0,176.04,175.79,175.79,97300.0,131.6211,131.651,131.464,131.464,97300.0
2014-10-22 15:50:00,175.78,176.11,175.71,176.06,111200.0,131.4566,131.7034,131.4042,131.666,111200.0
2014-10-22 15:55:00,176.06,176.07,175.98,176.01,110300.0,131.666,131.6734,131.6061,131.6286,110300.0
2014-10-23 09:30:00,177.09,178.19,177.09,177.42,38900.0,132.4362,133.2589,132.4362,132.683,38900.0
2014-10-23 09:35:00,177.45,178.84,177.16,178.84,19200.0,132.7055,133.745,132.4886,133.745,19200.0
2014-10-23 09:40:00,178.54,178.87,178.03,178.21,15600.0,133.5206,133.7674,133.1392,133.2738,15600.0
2014-10-23 09:45:00,178.21,178.35,177.96,178.18,12200.0,133.2738,133.3785,133.0869,133.2514,12200.0
2014-10-23 09:50:00,178.23,178.39,177.9,178.35,15000.0,133.2888,133.4084,133.042,133.3785,15000.0
2014-10-23 09:55:00,178.31,178.31,178.0,178.1,13600.0,133.3486,133.3486,133.1168,133.1916,13600.0
2014-10-23 10:00:00,178.11,178.38,178.07,178.34,14500.0,133.199,133.401,133.1691,133.371,14500.0
2014-10-23 10:05:00,178.37,178.44,178.1,178.12,8700.0,133.3935,133.4458,133.1916,133.2065,8700.0
2014-10-23 10:10:00,178.15,178.2,178.07,178.17,7000.0,133.229,133.2664,133.1691,133.2439,7000.0
2014-10-23 10:15:00,178.19,178.41,178.12,178.4,18500.0,133.2589,133.4234,133.2065,133.4159,18500.0
2014-10-23 10:20:00,178.31,178.42,178.17,178.23,10200.0,133.3486,133.4309,133.2439,133.2888,10200.0
2014-10-23 10:25:00,178.22,178.24,178.05,178.14,15400.0,133.2813,133.2963,133.1542,133.2215,15400.0
2014-10-23 10:30:00,178.16,178.25,177.9,177.96,29500.0,133.2364,133.3037,133.042,133.0869,29500.0
2014-10-23 10:35:00,177.98,178.16,177.95,177.97,21800.0,133.1018,133.2364,133.0794,133.0943,21800.0
2014-10-23 10:40:00,177.99,178.02,177.8,177.91,14200.0,133.1093,133.1317,132.9672,133.0495,14200.0
2014-10-23 10:45:00,177.92,178.06,177.9,177.97,16200.0,133.057,133.1617,133.042,133.0943,16200.0
2014-10-23 10:50:00,178.0,178.21,178.0,178.15,15400.0,133.1168,133.2738,133.1168,133.229,15400.0
2014-10-23 10:55:00,178.15,178.59,178.14,178.55,19800.0,133.229,133.558,133.2215,133.5281,19800.0
2014-10-23 11:00:00,178.53,178.67,178.52,178.59,16700.0,133.5131,133.6178,133.5057,133.558,16700.0
2014-10-23 11:05:00,178.58,179.09,178.58,179.02,33000.0,133.5505,133.9319,133.5505,133.8796,33000.0
2014-10-23 11:10:00,179.02,179.66,179.02,179.65,25400.0,133.8796,134.3582,133.8796,134.3507,25400.0
2014-10-23 11:15:00,179.64,179.7,179.37,179.53,19300.0,134.3433,134.3881,134.1413,134.261,19300.0
2014-10-23 11:20:00,179.57,180.24,179.51,180.1,43900.0,134.2909,134.792,134.246,134.6873,43900.0
2014-10-23 11:25:00,180.1,180.46,180.1,180.22,61000.0,134.6873,134.9565,134.6873,134.777,61000.0
2014-10-23 11:30:00,180.22,180.37,180.22,180.31,21400.0,134.777,134.8892,134.777,134.8443,21400.0
2014-10-23 11:35:00,180.29,180.29,180.01,180.11,22400.0,134.8294,134.8294,134.62,134.6947,22400.0
2014-10-23 11:40:00,180.11,180.29,180.1,180.17,9400.0,134.6947,134.8294,134.6873,134.7396,9400.0
2014-10-23 11:45:00,180.18,180.71,180.1,180.53,25900.0,134.7471,135.1434,134.6873,135.0088,25900.0
2014-10-23 11:50:00,180.51,180.78,180.46,180.78,17400.0,134.9939,135.1958,134.9565,135.1958,17400.0
2014-10-23 11:55:00,180.81,180.89,180.77,180.88,17100.0,135.2182,135.2781,135.1883,135.2706,17100.0
2014-10-23 12:00:00,180.87,181.01,180.8,180.87,26500.0,135.2631,135.3678,135.2108,135.2631,26500.0
2014-10-23 12:05:00,180.85,180.89,180.75,180.81,13600.0,135.2481,135.2781,135.1734,135.2182,13600.0
2014-10-23 12:10:00,180.81,180.98,180.69,180.83,33900.0,135.2182,135.3454,135.1285,135.2332,33900.0
2014-10-23 12:15:00,180.85,180.91,180.65,180.7,19000.0,135.2481,135.293,135.0986,135.136,19000.0
2014-10-23 12:20:00,180.7,180.71,180.45,180.48,9800.0,135.136,135.1434,134.949,134.9714,9800.0
2014-10-23 12:25:00,180.47,180.5,180.34,180.43,16400.0,134.964,134.9864,134.8667,134.9341,16400.0
2014-10-23 12:30:00,180.42,180.42,180.0,180.1,31800.0,134.9266,134.9266,134.6125,134.6873,31800.0
2014-10-23 12:35:00,180.11,180.13,179.85,179.89,21000.0,134.6947,134.7097,134.5003,134.5302,21000.0
2014-10-23 12:40:00,179.87,180.11,179.85,179.94,27700.0,134.5153,134.6947,134.5003,134.5676,27700.0
2014-10-23 12:45:00,179.96,180.14,179.94,180.01,21200.0,134.5826,134.7172,134.5676,134.62,21200.0
2014-10-23 12:50:00,180.02,180.31,180.02,180.24,13800.0,134.6274,134.8443,134.6274,134.792,13800.0
2014-10-23 12:55:00,180.24,180.34,180.04,180.31,27900.0,134.792,134.8667,134.6424,134.8443,27900.0
2014-10-23 13:00:00,180.34,180.43,180.21,180.22,23800.0,134.8667,134.9341,134.7695,134.777,23800.0
2014-10-23 13:05:00,180.21,180.41,180.21,180.28,8800.0,134.7695,134.9191,134.7695,134.8219,8800.0
2014-10-23 13:10:00,180.32,180.32,180.22,180.27,8100.0,134.8518,134.8518,134.777,134.8144,8100.0
2014-10-23 13:15:00,180.35,180.38,180.3,180.3,6400.0,134.8742,134.8967,134.8368,134.8368,6400.0
2014-10-23 13:20:00,180.29,180.35,180.22,180.23,12200.0,134.8294,134.8742,134.777,134.7845,12200.0
2014-10-23 13:25:00,180.25,180.35,180.06,180.3,17000.0,134.7994,134.8742,134.6573,134.8368,17000.0
2014-10-23 13:30:00,180.3,180.34,180.17,180.23,10300.0,134.8368,134.8667,134.7396,134.7845,10300.0
2014-10-23 13:35:00,180.25,180.42,180.16,180.36,7000.0,134.7994,134.9266,134.7321,134.8817,7000.0
2014-10-23 13:40:00,180.34,180.53,180.34,180.5,20700.0,134.8667,135.0088,134.8667,134.9864,20700.0
2014-10-23 13:45:00,180.49,180.68,180.4,180.66,10900.0,134.9789,135.121,134.9116,135.1061,10900.0
2014-10-23 13:50:00,180.63,180.63,180.48,180.48,8600.0,135.0836,135.0836,134.9714,134.9714,8600.0
2014-10-23 13:55:00,180.48,180.6,180.45,180.58,6300.0,134.9714,135.0612,134.949,135.0462,6300.0
2014-10-23 14:00:00,180.61,180.61,180.49,180.52,11900.0,135.0687,135.0687,134.9789,135.0014,11900.0
2014-10-23 14:05:00,180.5,180.57,180.46,180.53,9900.0,134.9864,135.0387,134.9565,135.0088,9900.0
2014-10-23 14:10:00,180.53,180.8,180.53,180.75,11300.0,135.0088,135.2108,135.0088,135.1734,11300.0
2014-10-23 14:15:00,180.74,180.99,180.63,180.99,15800.0,135.1659,135.3528,135.0836,135.3528,15800.0
2014-10-23 14:20:00,180.98,181.14,180.94,181.14,14300.0,135.3454,135.465,135.3155,135.465,14300.0
2014-10-23 14:25:00,181.12,181.56,181.12,181.53,52400.0,135.4501,135.7791,135.4501,135.7567,52400.0
2014-10-23 14:30:00,181.57,181.6,181.48,181.52,28100.0,135.7866,135.809,135.7193,135.7492,28100.0
2014-10-23 14:35:00,181.53,181.63,181.43,181.51,27300.0,135.7567,135.8315,135.6819,135.7417,27300.0
2014-10-23 14:40:00,181.51,181.61,181.21,181.29,26200.0,135.7417,135.8165,135.5174,135.5772,26200.0
2014-10-23 14:45:00,181.29,181.38,181.27,181.35,11300.0,135.5772,135.6445,135.5622,135.6221,11300.0
2014-10-23 14:50:00,181.36,181.45,181.26,181.4,35500.0,135.6295,135.6969,135.5548,135.6595,35500.0
2014-10-23 14:55:00,181.33,181.5,180.88,181.02,80200.0,135.6071,135.7342,135.2706,135.3753,80200.0
2014-10-23 15:00:00,181.0,181.14,180.82,180.93,54700.0,135.3603,135.465,135.2257,135.308,54700.0
2014-10-23 15:05:00,180.88,181.05,180.85,180.97,22800.0,135.2706,135.3977,135.2481,135.3379,22800.0
2014-10-23 15:10:00,180.95,181.12,180.84,180.89,25900.0,135.3229,135.4501,135.2407,135.2781,25900.0
2014-10-23 15:15:00,180.87,181.05,180.8,180.93,36800.0,135.2631,135.3977,135.2108,135.308,36800.0
2014-10-23 15:20:00,180.91,181.12,180.81,181.0,30800.0,135.293,135.4501,135.2182,135.3603,30800.0
2014-10-23 15:25:00,180.95,181.14,180.94,180.99,36700.0,135.3229,135.465,135.3155,135.3528,36700.0
2014-10-23 15:30:00,180.99,181.26,180.96,181.25,45300.0,135.3528,135.5548,135.3304,135.5473,45300.0
2014-10-23 15:35:00,181.24,181.25,180.93,181.09,33700.0,135.5398,135.5473,135.308,135.4276,33700.0
2014-10-23 15:40:00,181.09,181.09,180.93,181.02,37600.0,135.4276,135.4276,135.308,135.3753,37600.0
2014-10-23 15:45:00,181.02,181.06,180.97,180.99,53300.0,135.3753,135.4052,135.3379,135.3528,53300.0
2014-10-23 15:50:00,180.99,181.06,180.58,180.63,85300.0,135.3528,135.4052,135.0462,135.0836,85300.0
2014-10-23 15:55:00,180.65,180.71,180.4,180.57,69000.0,135.0986,135.1434,134.9116,135.0387,69000.0
2014-10-24 09:30:00,181.67,181.76,179.42,179.83,90900.0,135.8614,135.9287,134.1787,134.4853,90900.0
2014-10-24 09:35:00,179.62,180.85,179.52,180.77,16100.0,134.3283,135.2481,134.2535,135.1883,16100.0
2014-10-24 09:40:00,180.82,180.82,180.38,180.64,30800.0,135.2257,135.2257,134.8967,135.0911,30800.0
2014-10-24 09:45:00,180.67,180.69,180.31,180.67,56200.0,135.1135,135.1285,134.8443,135.1135,56200.0
2014-10-24 09:50:00,180.61,180.79,180.58,180.59,23700.0,135.0687,135.2033,135.0462,135.0537,23700.0
2014-10-24 09:55:00,180.64,180.93,180.62,180.81,27800.0,135.0911,135.308,135.0761,135.2182,27800.0
2014-10-24 10:00:00,180.79,181.03,180.7,180.84,42600.0,135.2033,135.3828,135.136,135.2407,42600.0
2014-10-24 10:05:00,180.84,180.9,180.61,180.73,35300.0,135.2407,135.2855,135.0687,135.1584,35300.0
2014-10-24 10:10:00,180.71,180.96,180.6,180.85,14400.0,135.1434,135.3304,135.0612,135.2481,14400.0
2014-10-24 10:15:00,180.8,180.91,180.59,180.81,13300.0,135.2108,135.293,135.0537,135.2182,13300.0
2014-10-24 10:20:00,180.82,180.94,180.76,180.91,16200.0,135.2257,135.3155,135.1808,135.293,16200.0
2014-10-24 10:25:00,180.87,180.87,180.52,180.57,7500.0,135.2631,135.2631,135.0014,135.0387,7500.0
2014-10-24 10:30:00,180.66,180.88,180.66,180.79,5200.0,135.1061,135.2706,135.1061,135.2033,5200.0
2014-10-24 10:35:00,180.79,181.21,180.76,181.11,9900.0,135.2033,135.5174,135.1808,135.4426,9900.0
2014-10-24 10:40:00,181.13,181.15,180.99,181.04,8800.0,135.4575,135.4725,135.3528,135.3902,8800.0
2014-10-24 10:45:00,181.0,181.19,180.95,181.17,8200.0,135.3603,135.5024,135.3229,135.4875,8200.0
2014-10-24 10:50:00,181.15,181.25,181.04,181.06,10000.0,135.4725,135.5473,135.3902,135.4052,10000.0
2014-10-24 10:55:00,181.1,181.11,180.99,181.1,7100.0,135.4351,135.4426,135.3528,135.4351,7100.0
2014-10-24 11:00:00,181.11,181.11,180.77,180.79,7400.0,135.4426,135.4426,135.1883,135.2033,7400.0
2014-10-24 11:05:00,180.79,180.8,180.45,180.49,19300.0,135.2033,135.2108,134.949,134.9789,19300.0
2014-10-24 11:10:00,180.52,180.71,180.5,180.5,10000.0,135.0014,135.1434,134.9864,134.9864,10000.0
2014-10-24 11:15:00,180.47,180.88,180.45,180.85,9700.0,134.964,135.2706,134.949,135.2481,9700.0
2014-10-24 11:20:00,180.87,180.95,180.75,180.79,7500.0,135.2631,135.3229,135.1734,135.2033,7500.0
2014-10-24 11:25:00,180.78,180.81,180.53,180.58,7600.0,135.1958,135.2182,135.0088,135.0462,7600.0
2014-10-24 11:30:00,180.56,180.57,180.45,180.55,6300.0,135.0313,135.0387,134.949,135.0238,6300.0
2014-10-24 11:35:00,180.59,180.88,180.59,180.79,11100.0,135.0537,135.2706,135.0537,135.2033,11100.0
2014-10-24 11:40:00,180.85,180.93,180.77,180.93,13300.0,135.2481,135.308,135.1883,135.308,13300.0
2014-10-24 11:45:00,180.92,181.09,180.92,181.05,4400.0,135.3005,135.4276,135.3005,135.3977,4400.0
2014-10-24 11:50:00,181.06,181.07,180.91,180.91,4400.0,135.4052,135.4127,135.293,135.293,4400.0
2014-10-24 11:55:00,180.87,180.93,180.81,180.87,5000.0,135.2631,135.308,135.2182,135.2631,5000.0
2014-10-24 12:00:00,180.83,180.94,180.75,180.93,5200.0,135.2332,135.3155,135.1734,135.308,5200.0
2014-10-24 12:05:00,180.88,180.92,180.71,180.75,3300.0,135.2706,135.3005,135.1434,135.1734,3300.0
2014-10-24 12:10:00,180.77,181.03,180.75,180.98,16000.0,135.1883,135.3828,135.1734,135.3454,16000.0
2014-10-24 12:15:00,181.0,181.26,180.97,181.1,8100.0,135.3603,135.5548,135.3379,135.4351,8100.0
2014-10-24 12:20:00,181.15,181.17,181.01,181.1,8000.0,135.4725,135.4875,135.3678,135.4351,8000.0
2014-10-24 12:25:00,181.1,181.13,180.97,180.97,5600.0,135.4351,135.4575,135.3379,135.3379,5600.0
2014-10-24 12:30:00,180.93,181.05,180.93,181.05,4900.0,135.308,135.3977,135.308,135.3977,4900.0
2014-10-24 12:35:00,181.08,181.1,180.97,180.99,3100.0,135.4202,135.4351,135.3379,135.3528,3100.0
2014-10-24 12:40:00,181.0,181.0,180.85,180.89,4400.0,135.3603,135.3603,135.2481,135.2781,4400.0
2014-10-24 12:45:00,180.9,180.92,180.66,180.73,7200.0,135.2855,135.3005,135.1061,135.1584,7200.0
2014-10-24 12:50:00,180.73,180.73,180.44,180.64,12300.0,135.1584,135.1584,134.9415,135.0911,12300.0
2014-10-24 12:55:00,180.7,180.82,180.7,180.82,4500.0,135.136,135.2257,135.136,135.2257,4500.0
2014-10-24 13:00:00,180.83,180.83,180.61,180.67,5300.0,135.2332,135.2332,135.0687,135.1135,5300.0
2014-10-24 13:05:00,180.73,180.77,180.64,180.64,4600.0,135.1584,135.1883,135.0911,135.0911,4600.0
2014-10-24 13:10:00,180.58,180.65,180.37,180.42,7100.0,135.0462,135.0986,134.8892,134.9266,7100.0
2014-10-24 13:15:00,180.43,180.43,180.3,180.3,5200.0,134.9341,134.9341,134.8368,134.8368,5200.0
2014-10-24 13:20:00,180.34,180.37,180.29,180.31,3600.0,134.8667,134.8892,134.8294,134.8443,3600.0
2014-10-24 13:25:00,180.28,180.47,180.27,180.47,12800.0,134.8219,134.964,134.8144,134.964,12800.0
2014-10-24 13:30:00,180.47,180.58,180.38,180.58,6300.0,134.964,135.0462,134.8967,135.0462,6300.0
2014-10-24 13:35:00,180.55,180.74,180.5,180.74,7200.0,135.0238,135.1659,134.9864,135.1659,7200.0
2014-10-24 13:40:00,180.74,180.74,180.58,180.62,3400.0,135.1659,135.1659,135.0462,135.0761,3400.0
2014-10-24 13:45:00,180.62,180.66,180.57,180.62,6100.0,135.0761,135.1061,135.0387,135.0761,6100.0
2014-10-24 13:50:00,180.62,180.62,180.56,180.56,4500.0,135.0761,135.0761,135.0313,135.0313,4500.0
2014-10-24 13:55:00,180.58,180.65,180.54,180.59,12500.0,135.0462,135.0986,135.0163,135.0537,12500.0
2014-10-24 14:00:00,180.59,180.61,180.5,180.52,10400.0,135.0537,135.0687,134.9864,135.0014,10400.0
2014-10-24 14:05:00,180.55,180.68,180.5,180.68,12900.0,135.0238,135.121,134.9864,135.121,12900.0
2014-10-24 14:10:00,180.64,180.66,180.49,180.55,10000.0,135.0911,135.1061,134.9789,135.0238,10000.0
2014-10-24 14:15:00,180.53,180.62,180.48,180.51,8400.0,135.0088,135.0761,134.9714,134.9939,8400.0
2014-10-24 14:20:00,180.5,180.65,180.48,180.61,8800.0,134.9864,135.0986,134.9714,135.0687,8800.0
2014-10-24 14:25:00,180.62,180.75,180.62,180.68,12600.0,135.0761,135.1734,135.0761,135.121,12600.0
2014-10-24 14:30:00,180.68,180.76,180.61,180.69,9600.0,135.121,135.1808,135.0687,135.1285,9600.0
2014-10-24 14:35:00,180.73,180.86,180.7,180.85,5700.0,135.1584,135.2556,135.136,135.2481,5700.0
2014-10-24 14:40:00,180.89,181.06,180.87,181.04,7200.0,135.2781,135.4052,135.2631,135.3902,7200.0
2014-10-24 14:45:00,181.04,181.07,180.99,181.07,6300.0,135.3902,135.4127,135.3528,135.4127,6300.0
2014-10-24 14:50:00,181.06,181.15,181.04,181.11,5500.0,135.4052,135.4725,135.3902,135.4426,5500.0
2014-10-24 14:55:00,181.11,181.17,181.02,181.07,4400.0,135.4426,135.4875,135.3753,135.4127,4400.0
2014-10-24 15:00:00,181.12,181.22,181.11,181.14,30800.0,135.4501,135.5248,135.4426,135.465,30800.0
2014-10-24 15:05:00,181.15,181.25,181.02,181.14,27400.0,135.4725,135.5473,135.3753,135.465,27400.0
2014-10-24 15:10:00,181.12,181.22,181.02,181.04,8000.0,135.4501,135.5248,135.3753,135.3902,8000.0
2014-10-24 15:15:00,181.04,181.18,180.97,181.16,13600.0,135.3902,135.4949,135.3379,135.48,13600.0
2014-10-24 15:20:00,181.14,181.17,181.05,181.15,12100.0,135.465,135.4875,135.3977,135.4725,12100.0
2014-10-24 15:25:00,181.16,181.27,181.1,181.14,9700.0,135.48,135.5622,135.4351,135.465,9700.0
2014-10-24 15:30:00,181.16,181.25,181.11,181.18,17800.0,135.48,135.5473,135.4426,135.4949,17800.0
2014-10-24 15:35:00,181.21,181.37,181.18,181.3,37900.0,135.5174,135.637,135.4949,135.5847,37900.0
2014-10-24 15:40:00,181.31,181.59,181.31,181.52,24100.0,135.5922,135.8016,135.5922,135.7492,24100.0
2014-10-24 15:45:00,181.51,181.57,181.37,181.37,19800.0,135.7417,135.7866,135.637,135.637,19800.0
2014-10-24 15:50:00,181.39,181.47,181.28,181.3,25300.0,135.652,135.7118,135.5697,135.5847,25300.0
2014-10-24 15:55:00,181.3,181.38,181.25,181.37,54900.0,135.5847,135.6445,135.5473,135.637,54900.0
2014-10-27 09:30:00,181.69,181.69,181.09,181.36,27700.0,135.8763,135.8763,135.4276,135.6295,27700.0
2014-10-27 09:35:00,181.33,181.77,181.0,181.69,13000.0,135.6071,135.9362,135.3603,135.8763,13000.0
2014-10-27 09:40:00,181.69,181.84,181.52,181.68,15400.0,135.8763,135.9885,135.7492,135.8689,15400.0
2014-10-27 09:45:00,181.81,181.81,181.21,181.21,18700.0,135.9661,135.9661,135.5174,135.5174,18700.0
2014-10-27 09:50:00,181.11,181.13,180.92,181.02,10100.0,135.4426,135.4575,135.3005,135.3753,10100.0
2014-10-27 09:55:00,181.12,181.12,180.77,181.1,3800.0,135.4501,135.4501,135.1883,135.4351,3800.0
2014-10-27 10:00:00,181.05,181.1,180.7,180.85,7800.0,135.3977,135.4351,135.136,135.2481,7800.0
2014-10-27 10:05:00,180.76,181.3,180.7,181.3,10800.0,135.1808,135.5847,135.136,135.5847,10800.0
2014-10-27 10:10:00,181.38,181.56,181.25,181.55,7900.0,135.6445,135.7791,135.5473,135.7716,7900.0
2014-10-27 10:15:00,181.55,181.75,181.48,181.69,4900.0,135.7716,135.9212,135.7193,135.8763,4900.0
2014-10-27 10:20:00,181.71,181.73,181.62,181.71,4300.0,135.8913,135.9063,135.824,135.8913,4300.0
2014-10-27 10:25:00,181.73,181.73,181.65,181.67,2900.0,135.9063,135.9063,135.8464,135.8614,2900.0
2014-10-27 10:30:00,181.64,181.64,181.31,181.35,4500.0,135.8389,135.8389,135.5922,135.6221,4500.0
2014-10-27 10:35:00,181.32,181.68,181.32,181.67,8500.0,135.5996,135.8689,135.5996,135.8614,8500.0
2014-10-27 10:40:00,181.74,182.2,181.74,182.2,15700.0,135.9137,136.2577,135.9137,136.2577,15700.0
2014-10-27 10:45:00,182.18,182.22,182.03,182.14,9100.0,136.2428,136.2727,136.1306,136.2129,9100.0
2014-10-27 10:50:00,182.1,182.18,182.03,182.07,8000.0,136.183,136.2428,136.1306,136.1605,8000.0
2014-10-27 10:55:00,182.1,182.15,181.89,182.0,4000.0,136.183,136.2203,136.0259,136.1082,4000.0
2014-10-27 11:00:00,182.02,182.05,181.9,181.98,7100.0,136.1231,136.1456,136.0334,136.0932,7100.0
2014-10-27 11:05:00,181.98,182.19,181.98,182.12,5000.0,136.0932,136.2503,136.0932,136.1979,5000.0
2014-10-27 11:10:00,182.2,182.43,182.2,182.36,10200.0,136.2577,136.4297,136.2577,136.3774,10200.0
2014-10-27 11:15:00,182.33,182.36,182.1,182.21,6100.0,136.355,136.3774,136.183,136.2652,6100.0
2014-10-27 11:20:00,182.17,182.22,181.95,182.14,6100.0,136.2353,136.2727,136.0708,136.2129,6100.0
2014-10-27 11:25:00,182.14,182.24,182.1,182.2,12600.0,136.2129,136.2877,136.183,136.2577,12600.0
2014-10-27 11:30:00,182.2,182.49,182.2,182.4,13300.0,136.2577,136.4746,136.2577,136.4073,13300.0
2014-10-27 11:35:00,182.37,182.37,182.08,182.18,7200.0,136.3849,136.3849,136.168,136.2428,7200.0
2014-10-27 11:40:00,182.2,182.25,182.14,182.25,3400.0,136.2577,136.2951,136.2129,136.2951,3400.0
2014-10-27 11:45:00,182.22,182.23,182.04,182.09,2900.0,136.2727,136.2802,136.1381,136.1755,2900.0
2014-10-27 11:50:00,182.02,182.04,181.85,181.9,6300.0,136.1231,136.1381,135.996,136.0334,6300.0
2014-10-27 11:55:00,181.93,181.96,181.85,181.85,3800.0,136.0558,136.0783,135.996,135.996,3800.0
2014-10-27 12:00:00,181.83,182.01,181.82,181.9,11400.0,135.981,136.1156,135.9736,136.0334,11400.0
2014-10-27 12:05:00,181.91,182.02,181.85,181.91,10000.0,136.0409,136.1231,135.996,136.0409,10000.0
2014-10-27 12:10:00,181.93,182.0,181.88,181.99,2900.0,136.0558,136.1082,136.0184,136.1007,2900.0
2014-10-27 12:15:00,182.0,182.0,181.75,181.88,3400.0,136.1082,136.1082,135.9212,136.0184,3400.0
2014-10-27 12:20:00,181.94,181.98,181.77,181.84,3800.0,136.0633,136.0932,135.9362,135.9885,3800.0
2014-10-27 12:25:00,181.86,182.02,181.79,181.84,7000.0,136.0035,136.1231,135.9511,135.9885,7000.0
2014-10-27 12:30:00,181.85,181.85,181.73,181.8,4400.0,135.996,135.996,135.9063,135.9586,4400.0
2014-10-27 12:35:00,181.92,182.09,181.91,182.07,5200.0,136.0483,136.1755,136.0409,136.1605,5200.0
2014-10-27 12:40:00,182.02,182.09,181.95,182.08,4400.0,136.1231,136.1755,136.0708,136.168,4400.0
2014-10-27 12:45:00,182.2,182.24,182.04,182.09,5300.0,136.2577,136.2877,136.1381,136.1755,5300.0
2014-10-27 12:50:00,182.06,182.08,181.97,182.03,3400.0,136.153,136.168,136.0857,136.1306,3400.0
2014-10-27 12:55:00,182.03,182.13,182.0,182.09,7200.0,136.1306,136.2054,136.1082,136.1755,7200.0
2014-10-27 13:00:00,182.1,182.43,182.1,182.39,3800.0,136.183,136.4297,136.183,136.3998,3800.0
2014-10-27 13:05:00,182.38,182.46,182.35,182.36,12600.0,136.3924,136.4522,136.3699,136.3774,12600.0
2014-10-27 13:10:00,182.4,182.63,182.37,182.63,4200.0,136.4073,136.5793,136.3849,136.5793,4200.0
2014-10-27 13:15:00,182.65,182.69,182.58,182.61,6600.0,136.5943,136.6242,136.5419,136.5644,6600.0
2014-10-27 13:20:00,182.62,182.63,182.46,182.53,9000.0,136.5718,136.5793,136.4522,136.5045,9000.0
2014-10-27 13:25:00,182.5,182.58,182.47,182.53,3100.0,136.4821,136.5419,136.4597,136.5045,3100.0
2014-10-27 13:30:00,182.58,182.7,182.56,182.7,5400.0,136.5419,136.6317,136.527,136.6317,5400.0
2014-10-27 13:35:00,182.68,182.97,182.68,182.8,8900.0,136.6167,136.8336,136.6167,136.7064,8900.0
2014-10-27 13:40:00,182.81,182.81,182.66,182.72,4700.0,136.7139,136.7139,136.6017,136.6466,4700.0
2014-10-27 13:45:00,182.69,182.86,182.62,182.75,13000.0,136.6242,136.7513,136.5718,136.6691,13000.0
2014-10-27 13:50:00,182.79,182.79,182.7,182.73,6700.0,136.699,136.699,136.6317,136.6541,6700.0
2014-10-27 13:55:00,182.69,182.84,182.69,182.74,4600.0,136.6242,136.7364,136.6242,136.6616,4600.0
2014-10-27 14:00:00,182.74,182.75,182.65,182.73,9300.0,136.6616,136.6691,136.5943,136.6541,9300.0
2014-10-27 14:05:00,182.75,182.8,182.68,182.72,5500.0,136.6691,136.7064,136.6167,136.6466,5500.0
2014-10-27 14:10:00,182.71,182.75,182.62,182.67,5500.0,136.6391,136.6691,136.5718,136.6092,5500.0
2014-10-27 14:15:00,182.66,182.71,182.52,182.71,6500.0,136.6017,136.6391,136.4971,136.6391,6500.0
2014-10-27 14:20:00,182.7,182.71,182.47,182.51,7600.0,136.6317,136.6391,136.4597,136.4896,7600.0
2014-10-27 14:25:00,182.52,182.52,182.42,182.51,5600.0,136.4971,136.4971,136.4223,136.4896,5600.0
2014-10-27 14:30:00,182.42,182.55,182.26,182.55,5700.0,136.4223,136.5195,136.3026,136.5195,5700.0
2014-10-27 14:35:00,182.59,182.64,182.54,182.61,5400.0,136.5494,136.5868,136.512,136.5644,5400.0
2014-10-27 14:40:00,182.61,182.71,182.6,182.71,5000.0,136.5644,136.6391,136.5569,136.6391,5000.0
2014-10-27 14:45:00,182.72,182.86,182.68,182.77,9100.0,136.6466,136.7513,136.6167,136.684,9100.0
2014-10-27 14:50:00,182.81,182.82,182.62,182.62,10200.0,136.7139,136.7214,136.5718,136.5718,10200.0
2014-10-27 14:55:00,182.61,182.71,182.5,182.71,7600.0,136.5644,136.6391,136.4821,136.6391,7600.0
2014-10-27 15:00:00,182.7,182.79,182.68,182.79,10300.0,136.6317,136.699,136.6167,136.699,10300.0
2014-10-27 15:05:00,182.79,182.86,182.75,182.75,8900.0,136.699,136.7513,136.6691,136.6691,8900.0
2014-10-27 15:10:00,182.75,182.88,182.72,182.76,10800.0,136.6691,136.7663,136.6466,136.6765,10800.0
2014-10-27 15:15:00,182.74,182.96,182.72,182.94,23500.0,136.6616,136.8261,136.6466,136.8111,23500.0
2014-10-27 15:20:00,182.91,182.95,182.81,182.84,10700.0,136.7887,136.8186,136.7139,136.7364,10700.0
2014-10-27 15:25:00,182.87,182.99,182.83,182.87,8700.0,136.7588,136.8485,136.7289,136.7588,8700.0
2014-10-27 15:30:00,182.88,183.02,182.82,183.0,30800.0,136.7663,136.871,136.7214,136.856,30800.0
2014-10-27 15:35:00,183.01,183.03,182.88,182.92,20500.0,136.8635,136.8785,136.7663,136.7962,20500.0
2014-10-27 15:40:00,182.91,183.1,182.84,183.0,20100.0,136.7887,136.9308,136.7364,136.856,20100.0
2014-10-27 15:45:00,183.0,183.04,182.85,183.04,22500.0,136.856,136.8859,136.7438,136.8859,22500.0
2014-10-27 15:50:00,183.06,183.06,182.84,182.99,25300.0,136.9009,136.9009,136.7364,136.8485,25300.0
2014-10-27 15:55:00,183.0,183.09,182.92,182.98,47400.0,136.856,136.9233,136.7962,136.8411,47400.0
2014-10-28 09:30:00,184.1,184.61,184.1,184.39,36900.0,137.6786,138.0601,137.6786,137.8955,36900.0
2014-10-28 09:35:00,184.47,184.6,183.76,184.08,23800.0,137.9554,138.0526,137.4244,137.6637,23800.0
2014-10-28 09:40:00,184.06,184.06,183.29,183.4,11700.0,137.6487,137.6487,137.0729,137.1552,11700.0
2014-10-28 09:45:00,183.41,183.48,183.17,183.22,8700.0,137.1626,137.215,136.9832,137.0205,8700.0
2014-10-28 09:50:00,183.24,183.8,183.19,183.8,10100.0,137.0355,137.4543,136.9981,137.4543,10100.0
2014-10-28 09:55:00,183.86,183.86,183.49,183.53,21400.0,137.4992,137.4992,137.2225,137.2524,21400.0
2014-10-28 10:00:00,183.62,184.19,183.6,183.93,30800.0,137.3197,137.746,137.3047,137.5515,30800.0
2014-10-28 10:05:00,183.92,184.19,183.9,184.02,40800.0,137.544,137.746,137.5291,137.6188,40800.0
2014-10-28 10:10:00,184.0,184.3,183.87,183.91,89800.0,137.6039,137.8282,137.5066,137.5366,89800.0
2014-10-28 10:15:00,183.92,184.09,183.73,183.73,11000.0,137.544,137.6712,137.4019,137.4019,11000.0
2014-10-28 10:20:00,183.67,183.73,183.48,183.73,28700.0,137.3571,137.4019,137.215,137.4019,28700.0
2014-10-28 10:25:00,183.74,183.77,183.52,183.66,31800.0,137.4094,137.4319,137.2449,137.3496,31800.0
2014-10-28 10:30:00,183.65,183.69,183.4,183.4,12600.0,137.3421,137.372,137.1552,137.1552,12600.0
2014-10-28 10:35:00,183.44,183.61,183.27,183.4,17000.0,137.1851,137.3122,137.0579,137.1552,17000.0
2014-10-28 10:40:00,183.37,183.38,182.9,183.07,134800.0,137.1327,137.1402,136.7812,136.9084,134800.0
2014-10-28 10:45:00,183.07,183.08,182.68,182.85,10500.0,136.9084,136.9158,136.6167,136.7438,10500.0
2014-10-28 10:50:00,182.88,183.11,182.82,183.05,7700.0,136.7663,136.9383,136.7214,136.8934,7700.0
2014-10-28 10:55:00,183.06,183.09,182.83,182.89,13700.0,136.9009,136.9233,136.7289,136.7738,13700.0
2014-10-28 11:00:00,182.92,183.06,182.9,182.91,9100.0,136.7962,136.9009,136.7812,136.7887,9100.0
2014-10-28 11:05:00,182.92,183.06,182.88,182.93,11700.0,136.7962,136.9009,136.7663,136.8037,11700.0
2014-10-28 11:10:00,182.95,183.0,182.83,182.96,32300.0,136.8186,136.856,136.7289,136.8261,32300.0
2014-10-28 11:15:00,182.96,183.14,182.93,183.01,22900.0,136.8261,136.9607,136.8037,136.8635,22900.0
2014-10-28 11:20:00,183.03,183.14,182.95,182.95,16200.0,136.8785,136.9607,136.8186,136.8186,16200.0
2014-10-28 11:25:00,182.97,183.21,182.95,183.12,12600.0,136.8336,137.0131,136.8186,136.9458,12600.0
2014-10-28 11:30:00,183.15,183.36,183.14,183.21,11900.0,136.9682,137.1252,136.9607,137.0131,11900.0
2014-10-28 11:35:00,183.2,183.22,183.02,183.09,10700.0,137.0056,137.0205,136.871,136.9233,10700.0
2014-10-28 11:40:00,183.05,183.24,183.05,183.12,11200.0,136.8934,137.0355,136.8934,136.9458,11200.0
2014-10-28 11:45:00,183.09,183.11,182.85,182.87,18500.0,136.9233,136.9383,136.7438,136.7588,18500.0
2014-10-28 11:50:00,182.87,182.87,182.73,182.75,10700.0,136.7588,136.7588,136.6541,136.6691,10700.0
2014-10-28 11:55:00,182.75,183.0,182.75,182.97,11200.0,136.6691,136.856,136.6691,136.8336,11200.0
2014-10-28 12:00:00,182.99,183.16,182.98,183.16,4300.0,136.8485,136.9757,136.8411,136.9757,4300.0
2014-10-28 12:05:00,183.18,183.2,183.09,183.17,7700.0,136.9906,137.0056,136.9233,136.9832,7700.0
2014-10-28 12:10:00,183.17,183.4,183.17,183.4,8700.0,136.9832,137.1552,136.9832,137.1552,8700.0
2014-10-28 12:15:00,183.36,183.5,183.36,183.47,3400.0,137.1252,137.2299,137.1252,137.2075,3400.0
2014-10-28 12:20:00,183.48,183.5,183.17,183.17,18900.0,137.215,137.2299,136.9832,136.9832,18900.0
2014-10-28 12:25:00,183.16,183.18,183.08,183.12,7100.0,136.9757,136.9906,136.9158,136.9458,7100.0
2014-10-28 12:30:00,183.13,183.31,183.1,183.29,8100.0,136.9532,137.0878,136.9308,137.0729,8100.0
2014-10-28 12:35:00,183.31,183.31,183.0,183.08,9400.0,137.0878,137.0878,136.856,136.9158,9400.0
2014-10-28 12:40:00,183.07,183.13,183.0,183.07,4700.0,136.9084,136.9532,136.856,136.9084,4700.0
2014-10-28 12:45:00,183.07,183.1,182.99,183.05,11300.0,136.9084,136.9308,136.8485,136.8934,11300.0
2014-10-28 12:50:00,183.07,183.19,183.07,183.13,4300.0,136.9084,136.9981,136.9084,136.9532,4300.0
2014-10-28 12:55:00,183.14,183.39,183.12,183.39,41100.0,136.9607,137.1477,136.9458,137.1477,41100.0
2014-10-28 13:00:00,183.38,183.55,183.36,183.55,8000.0,137.1402,137.2673,137.1252,137.2673,8000.0
2014-10-28 13:05:00,183.51,183.54,183.42,183.46,4300.0,137.2374,137.2599,137.1701,137.2,4300.0
2014-10-28 13:10:00,183.44,183.58,183.44,183.5,3700.0,137.1851,137.2898,137.1851,137.2299,3700.0
2014-10-28 13:15:00,183.51,183.72,183.49,183.72,8700.0,137.2374,137.3945,137.2225,137.3945,8700.0
2014-10-28 13:20:00,183.73,183.98,183.73,183.89,14100.0,137.4019,137.5889,137.4019,137.5216,14100.0
2014-10-28 13:25:00,183.88,184.07,183.81,184.07,8300.0,137.5141,137.6562,137.4618,137.6562,8300.0
2014-10-28 13:30:00,184.1,184.13,183.96,184.0,10600.0,137.6786,137.7011,137.574,137.6039,10600.0
2014-10-28 13:35:00,184.08,184.34,184.04,184.26,15500.0,137.6637,137.8581,137.6338,137.7983,15500.0
2014-10-28 13:40:00,184.27,184.46,184.23,184.38,8200.0,137.8058,137.9479,137.7759,137.888,8200.0
2014-10-28 13:45:00,184.38,184.43,184.35,184.39,4800.0,137.888,137.9254,137.8656,137.8955,4800.0
2014-10-28 13:50:00,184.37,184.44,184.31,184.31,4200.0,137.8806,137.9329,137.8357,137.8357,4200.0
2014-10-28 13:55:00,184.31,184.38,184.25,184.28,5800.0,137.8357,137.888,137.7908,137.8133,5800.0
2014-10-28 14:00:00,184.31,184.38,184.22,184.31,6200.0,137.8357,137.888,137.7684,137.8357,6200.0
2014-10-28 14:05:00,184.29,184.29,184.18,184.18,3400.0,137.8207,137.8207,137.7385,137.7385,3400.0
2014-10-28 14:10:00,184.18,184.29,184.1,184.29,7400.0,137.7385,137.8207,137.6786,137.8207,7400.0
2014-10-28 14:15:00,184.29,184.29,184.16,184.16,2900.0,137.8207,137.8207,137.7235,137.7235,2900.0
2014-10-28 14:20:00,184.18,184.38,184.15,184.34,10200.0,137.7385,137.888,137.716,137.8581,10200.0
2014-10-28 14:25:00,184.36,184.79,184.35,184.52,34700.0,137.8731,138.1947,137.8656,137.9927,34700.0
2014-10-28 14:30:00,184.49,184.56,184.4,184.45,5500.0,137.9703,138.0227,137.903,137.9404,5500.0
2014-10-28 14:35:00,184.44,184.45,184.34,184.37,8600.0,137.9329,137.9404,137.8581,137.8806,8600.0
2014-10-28 14:40:00,184.4,184.42,184.28,184.35,11200.0,137.903,137.918,137.8133,137.8656,11200.0
2014-10-28 14:45:00,184.33,184.33,184.2,184.24,8600.0,137.8507,137.8507,137.7534,137.7833,8600.0
2014-10-28 14:50:00,184.24,184.41,184.19,184.41,11000.0,137.7833,137.9105,137.746,137.9105,11000.0
2014-10-28 14:55:00,184.42,184.53,184.42,184.48,4900.0,137.918,138.0002,137.918,137.9628,4900.0
2014-10-28 15:00:00,184.48,184.93,184.48,184.91,14400.0,137.9628,138.2994,137.9628,138.2844,14400.0
2014-10-28 15:05:00,184.89,184.99,184.88,184.97,11400.0,138.2694,138.3442,138.262,138.3293,11400.0
2014-10-28 15:10:00,184.99,185.09,184.91,185.04,48100.0,138.3442,138.419,138.2844,138.3816,48100.0
2014-10-28 15:15:00,185.08,185.26,185.06,185.17,12700.0,138.4115,138.5462,138.3966,138.4788,12700.0
2014-10-28 15:20:00,185.18,185.18,184.89,184.9,12400.0,138.4863,138.4863,138.2694,138.2769,12400.0
2014-10-28 15:25:00,184.93,185.16,184.93,185.07,12200.0,138.2994,138.4714,138.2994,138.4041,12200.0
2014-10-28 15:30:00,185.08,185.31,185.05,185.25,13400.0,138.4115,138.5835,138.3891,138.5387,13400.0
2014-10-28 15:35:00,185.26,185.43,185.22,185.43,19700.0,138.5462,138.6733,138.5162,138.6733,19700.0
2014-10-28 15:40:00,185.43,185.48,185.3,185.33,30900.0,138.6733,138.7107,138.5761,138.5985,30900.0
2014-10-28 15:45:00,185.34,185.39,185.25,185.29,62600.0,138.606,138.6434,138.5387,138.5686,62600.0
2014-10-28 15:50:00,185.29,185.39,185.28,185.38,42200.0,138.5686,138.6434,138.5611,138.6359,42200.0
2014-10-28 15:55:00,185.39,185.55,185.3,185.52,82800.0,138.6434,138.763,138.5761,138.7406,82800.0
2014-10-29 09:30:00,186.03,186.4,185.09,185.09,36200.0,139.122,139.3987,138.419,138.419,36200.0
2014-10-29 09:35:00,185.09,186.14,185.09,186.14,8200.0,138.419,139.2043,138.419,139.2043,8200.0
2014-10-29 09:40:00,185.97,186.26,185.46,185.54,15200.0,139.0771,139.294,138.6957,138.7555,15200.0
2014-10-29 09:45:00,185.61,186.08,185.58,185.95,17700.0,138.8079,139.1594,138.7855,139.0622,17700.0
2014-10-29 09:50:00,186.01,186.04,185.8,185.97,6400.0,139.107,139.1295,138.95,139.0771,6400.0
2014-10-29 09:55:00,186.0,186.6,185.94,186.5,7700.0,139.0996,139.5483,139.0547,139.4735,7700.0
2014-10-29 10:00:00,186.45,186.66,186.33,186.4,21200.0,139.4361,139.5931,139.3463,139.3987,21200.0
2014-10-29 10:05:00,186.4,186.44,186.24,186.31,18000.0,139.3987,139.4286,139.279,139.3314,18000.0
2014-10-29 10:10:00,186.34,186.52,186.29,186.29,7900.0,139.3538,139.4884,139.3164,139.3164,7900.0
2014-10-29 10:15:00,186.3,186.7,186.3,186.65,14600.0,139.3239,139.6231,139.3239,139.5857,14600.0
2014-10-29 10:20:00,186.6,186.64,186.39,186.49,6400.0,139.5483,139.5782,139.3912,139.466,6400.0
2014-10-29 10:25:00,186.52,186.66,186.42,186.61,6800.0,139.4884,139.5931,139.4137,139.5557,6800.0
2014-10-29 10:30:00,186.57,186.74,186.27,186.33,35800.0,139.5258,139.653,139.3015,139.3463,35800.0
2014-10-29 10:35:00,186.28,186.32,186.19,186.24,10800.0,139.309,139.3389,139.2416,139.279,10800.0
2014-10-29 10:40:00,186.21,186.53,186.12,186.53,20700.0,139.2566,139.4959,139.1893,139.4959,20700.0
2014-10-29 10:45:00,186.53,186.53,186.09,186.31,30400.0,139.4959,139.4959,139.1669,139.3314,30400.0
2014-10-29 10:50:00,186.32,186.36,185.9,185.92,23300.0,139.3389,139.3688,139.0248,139.0397,23300.0
2014-10-29 10:55:00,185.9,185.98,185.78,185.97,9300.0,139.0248,139.0846,138.935,139.0771,9300.0
2014-10-29 11:00:00,185.98,186.03,185.9,186.01,7900.0,139.0846,139.122,139.0248,139.107,7900.0
2014-10-29 11:05:00,186.04,186.22,186.04,186.17,16400.0,139.1295,139.2641,139.1295,139.2267,16400.0
2014-10-29 11:10:00,186.15,186.27,186.12,186.18,23900.0,139.2117,139.3015,139.1893,139.2342,23900.0
2014-10-29 11:15:00,186.14,186.14,185.79,185.92,15400.0,139.2043,139.2043,138.9425,139.0397,15400.0
2014-10-29 11:20:00,185.92,186.29,185.79,186.15,52300.0,139.0397,139.3164,138.9425,139.2117,52300.0
2014-10-29 11:25:00,186.18,186.39,186.18,186.28,12800.0,139.2342,139.3912,139.2342,139.309,12800.0
2014-10-29 11:30:00,186.31,186.39,186.15,186.17,9800.0,139.3314,139.3912,139.2117,139.2267,9800.0
2014-10-29 11:35:00,186.17,186.47,186.17,186.41,7800.0,139.2267,139.451,139.2267,139.4062,7800.0
2014-10-29 11:40:00,186.41,186.49,186.39,186.43,5700.0,139.4062,139.466,139.3912,139.4211,5700.0
2014-10-29 11:45:00,186.45,186.55,186.37,186.52,6100.0,139.4361,139.5109,139.3763,139.4884,6100.0
2014-10-29 11:50:00,186.54,186.58,186.46,186.47,4200.0,139.5034,139.5333,139.4436,139.451,4200.0
2014-10-29 11:55:00,186.46,186.53,186.39,186.53,3600.0,139.4436,139.4959,139.3912,139.4959,3600.0
2014-10-29 12:00:00,186.49,186.49,186.23,186.36,11100.0,139.466,139.466,139.2716,139.3688,11100.0
2014-10-29 12:05:00,186.37,186.38,186.21,186.28,20300.0,139.3763,139.3837,139.2566,139.309,20300.0
2014-10-29 12:10:00,186.26,186.38,186.11,186.27,17200.0,139.294,139.3837,139.1818,139.3015,17200.0
2014-10-29 12:15:00,186.28,186.31,186.17,186.3,4500.0,139.309,139.3314,139.2267,139.3239,4500.0
2014-10-29 12:20:00,186.3,186.3,186.01,186.03,15300.0,139.3239,139.3239,139.107,139.122,15300.0
2014-10-29 12:25:00,186.04,186.09,185.97,186.01,5700.0,139.1295,139.1669,139.0771,139.107,5700.0
2014-10-29 12:30:00,185.98,186.07,185.94,186.01,19100.0,139.0846,139.1519,139.0547,139.107,19100.0
2014-10-29 12:35:00,186.02,186.16,185.97,186.12,6600.0,139.1145,139.2192,139.0771,139.1893,6600.0
2014-10-29 12:40:00,186.14,186.17,186.03,186.06,3900.0,139.2043,139.2267,139.122,139.1444,3900.0
2014-10-29 12:45:00,186.08,186.14,185.97,186.04,7100.0,139.1594,139.2043,139.0771,139.1295,7100.0
2014-10-29 12:50:00,186.11,186.12,185.97,185.98,8600.0,139.1818,139.1893,139.0771,139.0846,8600.0
2014-10-29 12:55:00,185.96,186.24,185.96,186.11,6900.0,139.0696,139.279,139.0696,139.1818,6900.0
2014-10-29 13:00:00,186.07,186.12,186.03,186.03,6500.0,139.1519,139.1893,139.122,139.122,6500.0
2014-10-29 13:05:00,186.02,186.17,186.02,186.17,5200.0,139.1145,139.2267,139.1145,139.2267,5200.0
2014-10-29 13:10:00,186.12,186.12,186.02,186.1,5700.0,139.1893,139.1893,139.1145,139.1743,5700.0
2014-10-29 13:15:00,186.1,186.22,186.1,186.17,9700.0,139.1743,139.2641,139.1743,139.2267,9700.0
2014-10-29 13:20:00,186.16,186.2,186.1,186.16,2900.0,139.2192,139.2491,139.1743,139.2192,2900.0
2014-10-29 13:25:00,186.12,186.22,186.12,186.21,3800.0,139.1893,139.2641,139.1893,139.2566,3800.0
2014-10-29 13:30:00,186.17,186.33,186.17,186.25,9200.0,139.2267,139.3463,139.2267,139.2865,9200.0
2014-10-29 13:35:00,186.25,186.3,186.18,186.28,6400.0,139.2865,139.3239,139.2342,139.309,6400.0
2014-10-29 13:40:00,186.27,186.28,186.09,186.15,4100.0,139.3015,139.309,139.1669,139.2117,4100.0
2014-10-29 13:45:00,186.15,186.29,186.1,186.29,4700.0,139.2117,139.3164,139.1743,139.3164,4700.0
2014-10-29 13:50:00,186.29,186.29,186.15,186.17,6300.0,139.3164,139.3164,139.2117,139.2267,6300.0
2014-10-29 13:55:00,186.2,186.28,186.19,186.22,7800.0,139.2491,139.309,139.2416,139.2641,7800.0
2014-10-29 14:00:00,186.16,186.16,185.57,185.71,20300.0,139.2192,139.2192,138.778,138.8827,20300.0
2014-10-29 14:05:00,185.66,185.8,185.18,185.77,17800.0,138.8453,138.95,138.4863,138.9276,17800.0
2014-10-29 14:10:00,185.82,186.02,185.57,185.65,30900.0,138.9649,139.1145,138.778,138.8378,30900.0
2014-10-29 14:15:00,185.55,185.55,184.91,185.23,25100.0,138.763,138.763,138.2844,138.5237,25100.0
2014-10-29 14:20:00,185.24,185.72,185.1,185.72,29600.0,138.5312,138.8902,138.4265,138.8902,29600.0
2014-10-29 14:25:00,185.7,186.03,185.51,185.9,30000.0,138.8752,139.122,138.7331,139.0248,30000.0
2014-10-29 14:30:00,185.9,186.06,185.7,186.01,41500.0,139.0248,139.1444,138.8752,139.107,41500.0
2014-10-29 14:35:00,186.01,186.17,185.81,185.81,8600.0,139.107,139.2267,138.9575,138.9575,8600.0
2014-10-29 14:40:00,185.74,185.96,185.66,185.66,12700.0,138.9051,139.0696,138.8453,138.8453,12700.0
2014-10-29 14:45:00,185.72,185.76,185.45,185.45,14000.0,138.8902,138.9201,138.6882,138.6882,14000.0
2014-10-29 14:50:00,185.47,185.58,185.34,185.54,10800.0,138.7032,138.7855,138.606,138.7555,10800.0
2014-10-29 14:55:00,185.56,185.81,185.4,185.78,24800.0,138.7705,138.9575,138.6509,138.935,24800.0
2014-10-29 15:00:00,185.63,185.81,185.51,185.54,12500.0,138.8229,138.9575,138.7331,138.7555,12500.0
2014-10-29 15:05:00,185.53,185.6,185.29,185.55,33500.0,138.7481,138.8004,138.5686,138.763,33500.0
2014-10-29 15:10:00,185.55,185.75,185.44,185.7,30300.0,138.763,138.9126,138.6808,138.8752,30300.0
2014-10-29 15:15:00,185.67,185.96,185.58,185.96,8400.0,138.8528,139.0696,138.7855,139.0696,8400.0
2014-10-29 15:20:00,185.97,186.12,185.85,185.85,12300.0,139.0771,139.1893,138.9874,138.9874,12300.0
2014-10-29 15:25:00,185.87,186.31,185.87,186.23,16900.0,139.0023,139.3314,139.0023,139.2716,16900.0
2014-10-29 15:30:00,186.32,186.78,186.22,186.49,22300.0,139.3389,139.6829,139.2641,139.466,22300.0
2014-10-29 15:35:00,186.44,186.63,186.25,186.61,17600.0,139.4286,139.5707,139.2865,139.5557,17600.0
2014-10-29 15:40:00,186.55,186.78,186.53,186.59,17800.0,139.5109,139.6829,139.4959,139.5408,17800.0
2014-10-29 15:45:00,186.62,186.74,186.43,186.47,20800.0,139.5632,139.653,139.4211,139.451,20800.0
2014-10-29 15:50:00,186.44,186.54,186.37,186.39,18600.0,139.4286,139.5034,139.3763,139.3912,18600.0
2014-10-29 15:55:00,186.41,186.45,186.24,186.39,37600.0,139.4062,139.4361,139.279,139.3912,37600.0
2014-10-30 09:30:00,185.96,185.98,184.83,185.32,71200.0,139.0696,139.0846,138.2246,138.591,71200.0
2014-10-30 09:35:00,185.33,186.18,185.11,186.18,21700.0,138.5985,139.2342,138.434,139.2342,21700.0
2014-10-30 09:40:00,186.21,186.53,185.88,186.53,4600.0,139.2566,139.4959,139.0098,139.4959,4600.0
2014-10-30 09:45:00,186.3,186.67,186.03,186.51,24500.0,139.3239,139.6006,139.122,139.481,24500.0
2014-10-30 09:50:00,186.49,186.98,186.49,186.82,25900.0,139.466,139.8324,139.466,139.7128,25900.0
2014-10-30 09:55:00,186.76,186.76,186.21,186.26,8300.0,139.6679,139.6679,139.2566,139.294,8300.0
2014-10-30 10:00:00,186.22,186.36,186.0,186.3,10300.0,139.2641,139.3688,139.0996,139.3239,10300.0
2014-10-30 10:05:00,186.28,186.62,186.21,186.53,17000.0,139.309,139.5632,139.2566,139.4959,17000.0
2014-10-30 10:10:00,186.5,186.71,186.4,186.45,15500.0,139.4735,139.6305,139.3987,139.4361,15500.0
2014-10-30 10:15:00,186.49,186.69,186.3,186.55,13800.0,139.466,139.6156,139.3239,139.5109,13800.0
2014-10-30 10:20:00,186.55,186.84,186.47,186.77,8100.0,139.5109,139.7278,139.451,139.6754,8100.0
2014-10-30 10:25:00,186.69,186.86,186.69,186.84,4300.0,139.6156,139.7427,139.6156,139.7278,4300.0
2014-10-30 10:30:00,186.88,187.24,186.87,187.15,30000.0,139.7577,140.0269,139.7502,139.9596,30000.0
2014-10-30 10:35:00,187.16,187.21,186.99,186.99,5000.0,139.9671,140.0045,139.8399,139.8399,5000.0
2014-10-30 10:40:00,186.94,187.12,186.8,187.05,4600.0,139.8025,139.9371,139.6978,139.8848,4600.0
2014-10-30 10:45:00,187.05,187.08,186.73,186.78,3700.0,139.8848,139.9072,139.6455,139.6829,3700.0
2014-10-30 10:50:00,186.72,186.88,186.59,186.72,20400.0,139.638,139.7577,139.5408,139.638,20400.0
2014-10-30 10:55:00,186.65,186.95,186.65,186.86,12200.0,139.5857,139.81,139.5857,139.7427,12200.0
2014-10-30 11:00:00,186.89,187.09,186.88,186.96,13500.0,139.7651,139.9147,139.7577,139.8175,13500.0
2014-10-30 11:05:00,186.99,187.07,186.83,187.07,3800.0,139.8399,139.8998,139.7203,139.8998,3800.0
2014-10-30 11:10:00,187.04,187.26,187.04,187.24,4900.0,139.8773,140.0418,139.8773,140.0269,4900.0
2014-10-30 11:15:00,187.21,187.28,187.12,187.13,11300.0,140.0045,140.0568,139.9371,139.9446,11300.0
2014-10-30 11:20:00,187.19,187.29,187.04,187.16,3700.0,139.9895,140.0643,139.8773,139.9671,3700.0
2014-10-30 11:25:00,187.11,187.14,186.94,186.94,7700.0,139.9297,139.9521,139.8025,139.8025,7700.0
2014-10-30 11:30:00,186.95,187.12,186.9,187.12,12200.0,139.81,139.9371,139.7726,139.9371,12200.0
2014-10-30 11:35:00,187.11,187.22,186.96,187.05,5900.0,139.9297,140.0119,139.8175,139.8848,5900.0
2014-10-30 11:40:00,187.06,187.38,187.06,187.31,4100.0,139.8923,140.1316,139.8923,140.0792,4100.0
2014-10-30 11:45:00,187.29,187.64,187.29,187.64,6700.0,140.0643,140.326,140.0643,140.326,6700.0
2014-10-30 11:50:00,187.56,187.56,187.39,187.42,11200.0,140.2662,140.2662,140.1391,140.1615,11200.0
2014-10-30 11:55:00,187.37,187.67,187.34,187.66,9100.0,140.1241,140.3485,140.1017,140.341,9100.0
2014-10-30 12:00:00,187.67,187.85,187.62,187.72,12400.0,140.3485,140.4831,140.3111,140.3859,12400.0
2014-10-30 12:05:00,187.7,187.74,187.58,187.71,9800.0,140.3709,140.4008,140.2812,140.3784,9800.0
2014-10-30 12:10:00,187.73,187.79,187.58,187.77,13100.0,140.3933,140.4382,140.2812,140.4232,13100.0
2014-10-30 12:15:00,187.76,187.78,187.44,187.44,6400.0,140.4158,140.4307,140.1765,140.1765,6400.0
2014-10-30 12:20:00,187.5,187.75,187.47,187.68,11200.0,140.2213,140.4083,140.1989,140.3559,11200.0
2014-10-30 12:25:00,187.73,187.73,187.52,187.55,14400.0,140.3933,140.3933,140.2363,140.2587,14400.0
2014-10-30 12:30:00,187.56,187.79,187.56,187.72,16000.0,140.2662,140.4382,140.2662,140.3859,16000.0
2014-10-30 12:35:00,187.7,187.81,187.61,187.73,8400.0,140.3709,140.4532,140.3036,140.3933,8400.0
2014-10-30 12:40:00,187.8,187.9,187.78,187.83,11000.0,140.4457,140.5205,140.4307,140.4681,11000.0
2014-10-30 12:45:00,187.85,187.86,187.69,187.7,3800.0,140.4831,140.4906,140.3634,140.3709,3800.0
2014-10-30 12:50:00,187.73,187.94,187.71,187.87,10400.0,140.3933,140.5504,140.3784,140.498,10400.0
2014-10-30 12:55:00,187.82,187.83,187.73,187.78,6300.0,140.4606,140.4681,140.3933,140.4307,6300.0
2014-10-30 13:00:00,187.79,187.87,187.55,187.66,14100.0,140.4382,140.498,140.2587,140.341,14100.0
2014-10-30 13:05:00,187.72,187.81,187.67,187.8,4300.0,140.3859,140.4532,140.3485,140.4457,4300.0
2014-10-30 13:10:00,187.8,188.01,187.8,187.92,6700.0,140.4457,140.6027,140.4457,140.5354,6700.0
2014-10-30 13:15:00,187.93,188.62,187.83,188.46,16200.0,140.5429,141.0589,140.4681,140.9393,16200.0
2014-10-30 13:20:00,188.47,188.51,188.31,188.51,4700.0,140.9467,140.9767,140.8271,140.9767,4700.0
2014-10-30 13:25:00,188.51,188.69,188.27,188.49,13800.0,140.9767,141.1113,140.7972,140.9617,13800.0
2014-10-30 13:30:00,188.46,188.63,188.46,188.53,3600.0,140.9393,141.0664,140.9393,140.9916,3600.0
2014-10-30 13:35:00,188.64,188.69,188.47,188.68,4000.0,141.0739,141.1113,140.9467,141.1038,4000.0
2014-10-30 13:40:00,188.74,188.98,188.62,188.97,41500.0,141.1487,141.3281,141.0589,141.3207,41500.0
2014-10-30 13:45:00,188.98,189.13,188.63,189.13,26700.0,141.3281,141.4403,141.0664,141.4403,26700.0
2014-10-30 13:50:00,189.13,189.13,188.85,188.97,22300.0,141.4403,141.4403,141.2309,141.3207,22300.0
2014-10-30 13:55:00,188.92,189.2,188.92,189.15,5700.0,141.2833,141.4927,141.2833,141.4553,5700.0
2014-10-30 14:00:00,189.1,189.5,189.1,189.33,30900.0,141.4179,141.717,141.4179,141.5899,30900.0
2014-10-30 14:05:00,189.38,189.51,189.26,189.45,29000.0,141.6273,141.7245,141.5375,141.6796,29000.0
2014-10-30 14:10:00,189.44,189.57,189.36,189.54,10600.0,141.6722,141.7694,141.6123,141.7469,10600.0
2014-10-30 14:15:00,189.48,189.5,189.03,189.21,32100.0,141.7021,141.717,141.3655,141.5001,32100.0
2014-10-30 14:20:00,189.15,189.35,188.83,188.87,67300.0,141.4553,141.6048,141.216,141.2459,67300.0
2014-10-30 14:25:00,188.88,189.34,188.85,189.2,42900.0,141.2534,141.5974,141.2309,141.4927,42900.0
2014-10-30 14:30:00,189.14,189.62,189.13,189.27,39600.0,141.4478,141.8068,141.4403,141.545,39600.0
2014-10-30 14:35:00,189.24,189.28,189.09,189.22,10100.0,141.5226,141.5525,141.4104,141.5076,10100.0
2014-10-30 14:40:00,189.16,189.2,189.03,189.19,4200.0,141.4628,141.4927,141.3655,141.4852,4200.0
2014-10-30 14:45:00,189.18,189.23,188.9,188.94,13900.0,141.4777,141.5151,141.2683,141.2982,13900.0
2014-10-30 14:50:00,188.9,188.9,188.6,188.6,6000.0,141.2683,141.2683,141.044,141.044,6000.0
2014-10-30 14:55:00,188.55,188.59,188.23,188.3,14000.0,141.0066,141.0365,140.7673,140.8196,14000.0
2014-10-30 15:00:00,188.31,188.67,188.31,188.5,15700.0,140.8271,141.0963,140.8271,140.9692,15700.0
2014-10-30 15:05:00,188.46,188.69,188.46,188.66,13700.0,140.9393,141.1113,140.9393,141.0888,13700.0
2014-10-30 15:10:00,188.66,188.93,188.62,188.82,13200.0,141.0888,141.2908,141.0589,141.2085,13200.0
2014-10-30 15:15:00,188.82,188.86,188.61,188.62,30600.0,141.2085,141.2384,141.0514,141.0589,30600.0
2014-10-30 15:20:00,188.59,188.73,188.58,188.58,10000.0,141.0365,141.1412,141.029,141.029,10000.0
2014-10-30 15:25:00,188.65,188.73,188.47,188.71,21300.0,141.0814,141.1412,140.9467,141.1262,21300.0
2014-10-30 15:30:00,188.75,188.89,188.66,188.85,22400.0,141.1561,141.2608,141.0888,141.2309,22400.0
2014-10-30 15:35:00,188.89,188.98,188.81,188.89,11400.0,141.2608,141.3281,141.201,141.2608,11400.0
2014-10-30 15:40:00,188.92,188.95,188.75,188.89,18500.0,141.2833,141.3057,141.1561,141.2608,18500.0
2014-10-30 15:45:00,188.85,189.03,188.78,189.02,27800.0,141.2309,141.3655,141.1786,141.3581,27800.0
2014-10-30 15:50:00,188.99,189.23,188.99,189.17,27100.0,141.3356,141.5151,141.3356,141.4702,27100.0
2014-10-30 15:55:00,189.16,189.34,189.06,189.31,36900.0,141.4628,141.5974,141.388,141.5749,36900.0
2014-10-31 09:30:00,191.4,191.92,190.5,191.75,59200.0,143.1379,143.5268,142.4649,143.3997,59200.0
2014-10-31 09:35:00,191.7,191.7,190.61,191.02,19100.0,143.3623,143.3623,142.5471,142.8538,19100.0
2014-10-31 09:40:00,191.2,191.24,190.27,191.08,15500.0,142.9884,143.0183,142.2929,142.8986,15500.0
2014-10-31 09:45:00,191.48,191.48,190.83,190.89,10100.0,143.1978,143.1978,142.7117,142.7565,10100.0
2014-10-31 09:50:00,191.03,191.19,190.74,191.0,23800.0,142.8612,142.9809,142.6444,142.8388,23800.0
2014-10-31 09:55:00,191.22,191.38,191.0,191.27,8300.0,143.0033,143.123,142.8388,143.0407,8300.0
2014-10-31 10:00:00,191.27,191.27,190.66,190.7,13200.0,143.0407,143.0407,142.5845,142.6144,13200.0
2014-10-31 10:05:00,190.76,190.86,190.52,190.6,15000.0,142.6593,142.7341,142.4798,142.5397,15000.0
2014-10-31 10:10:00,190.52,191.3,190.47,191.25,12200.0,142.4798,143.0631,142.4424,143.0258,12200.0
2014-10-31 10:15:00,191.28,191.59,191.04,191.45,12700.0,143.0482,143.28,142.8687,143.1753,12700.0
2014-10-31 10:20:00,191.46,191.62,191.26,191.44,13400.0,143.1828,143.3025,143.0332,143.1678,13400.0
2014-10-31 10:25:00,191.44,191.47,191.24,191.4,10000.0,143.1678,143.1903,143.0183,143.1379,10000.0
2014-10-31 10:30:00,191.39,191.57,191.33,191.39,9400.0,143.1305,143.2651,143.0856,143.1305,9400.0
2014-10-31 10:35:00,191.4,191.4,191.08,191.11,15800.0,143.1379,143.1379,142.8986,142.9211,15800.0
2014-10-31 10:40:00,191.06,191.12,190.83,191.08,12900.0,142.8837,142.9285,142.7117,142.8986,12900.0
2014-10-31 10:45:00,191.03,191.34,190.94,191.21,12200.0,142.8612,143.0931,142.7939,142.9958,12200.0
2014-10-31 10:50:00,191.16,191.55,191.12,191.42,16100.0,142.9584,143.2501,142.9285,143.1529,16100.0
2014-10-31 10:55:00,191.42,191.68,191.38,191.46,8700.0,143.1529,143.3473,143.123,143.1828,8700.0
2014-10-31 11:00:00,191.39,191.45,191.23,191.23,6000.0,143.1305,143.1753,143.0108,143.0108,6000.0
2014-10-31 11:05:00,191.21,191.75,191.21,191.64,21900.0,142.9958,143.3997,142.9958,143.3174,21900.0
2014-10-31 11:10:00,191.65,191.92,191.58,191.91,14200.0,143.3249,143.5268,143.2725,143.5193,14200.0
2014-10-31 11:15:00,191.89,191.89,191.75,191.78,8100.0,143.5044,143.5044,143.3997,143.4221,8100.0
2014-10-31 11:20:00,191.77,191.77,191.53,191.55,7900.0,143.4146,143.4146,143.2352,143.2501,7900.0
2014-10-31 11:25:00,191.52,191.58,191.28,191.42,13100.0,143.2277,143.2725,143.0482,143.1529,13100.0
2014-10-31 11:30:00,191.45,191.53,191.26,191.36,17900.0,143.1753,143.2352,143.0332,143.108,17900.0
2014-10-31 11:35:00,191.37,191.52,191.29,191.39,17200.0,143.1155,143.2277,143.0557,143.1305,17200.0
2014-10-31 11:40:00,191.4,191.4,191.2,191.29,9200.0,143.1379,143.1379,142.9884,143.0557,9200.0
2014-10-31 11:45:00,191.26,191.26,190.93,190.93,9600.0,143.0332,143.0332,142.7864,142.7864,9600.0
2014-10-31 11:50:00,190.92,190.93,190.74,190.75,10600.0,142.779,142.7864,142.6444,142.6518,10600.0
2014-10-31 11:55:00,190.77,190.89,190.68,190.86,8500.0,142.6668,142.7565,142.5995,142.7341,8500.0
2014-10-31 12:00:00,190.82,190.87,190.7,190.71,5500.0,142.7042,142.7416,142.6144,142.6219,5500.0
2014-10-31 12:05:00,190.65,190.68,190.53,190.53,2600.0,142.577,142.5995,142.4873,142.4873,2600.0
2014-10-31 12:10:00,190.56,190.56,190.45,190.46,4200.0,142.5097,142.5097,142.4275,142.435,4200.0
2014-10-31 12:15:00,190.44,190.54,190.38,190.4,7400.0,142.42,142.4948,142.3751,142.3901,7400.0
2014-10-31 12:20:00,190.4,190.45,190.34,190.44,3500.0,142.3901,142.4275,142.3452,142.42,3500.0
2014-10-31 12:25:00,190.49,190.7,190.48,190.66,6500.0,142.4574,142.6144,142.4499,142.5845,6500.0
2014-10-31 12:30:00,190.64,190.87,190.63,190.79,4600.0,142.5696,142.7416,142.5621,142.6817,4600.0
2014-10-31 12:35:00,190.84,190.95,190.65,190.65,4500.0,142.7191,142.8014,142.577,142.577,4500.0
2014-10-31 12:40:00,190.64,190.64,190.51,190.64,5500.0,142.5696,142.5696,142.4723,142.5696,5500.0
2014-10-31 12:45:00,190.7,190.75,190.59,190.65,12400.0,142.6144,142.6518,142.5322,142.577,12400.0
2014-10-31 12:50:00,190.66,190.81,190.66,190.76,12100.0,142.5845,142.6967,142.5845,142.6593,12100.0
2014-10-31 12:55:00,190.75,191.0,190.66,190.9,10400.0,142.6518,142.8388,142.5845,142.764,10400.0
2014-10-31 13:00:00,190.93,190.95,190.79,190.81,3500.0,142.7864,142.8014,142.6817,142.6967,3500.0
2014-10-31 13:05:00,190.81,190.81,190.63,190.67,24300.0,142.6967,142.6967,142.5621,142.592,24300.0
2014-10-31 13:10:00,190.64,190.81,190.64,190.78,7600.0,142.5696,142.6967,142.5696,142.6743,7600.0
2014-10-31 13:15:00,190.77,190.8,190.68,190.76,3500.0,142.6668,142.6892,142.5995,142.6593,3500.0
2014-10-31 13:20:00,190.73,190.84,190.67,190.76,5500.0,142.6369,142.7191,142.592,142.6593,5500.0
2014-10-31 13:25:00,190.75,190.78,190.64,190.68,6000.0,142.6518,142.6743,142.5696,142.5995,6000.0
2014-10-31 13:30:00,190.7,190.74,190.64,190.68,10200.0,142.6144,142.6444,142.5696,142.5995,10200.0
2014-10-31 13:35:00,190.69,190.72,190.55,190.64,16000.0,142.607,142.6294,142.5023,142.5696,16000.0
2014-10-31 13:40:00,190.6,190.69,190.57,190.68,7200.0,142.5397,142.607,142.5172,142.5995,7200.0
2014-10-31 13:45:00,190.66,190.7,190.63,190.69,6500.0,142.5845,142.6144,142.5621,142.607,6500.0
2014-10-31 13:50:00,190.71,190.71,190.45,190.48,28200.0,142.6219,142.6219,142.4275,142.4499,28200.0
2014-10-31 13:55:00,190.49,190.52,190.45,190.48,20900.0,142.4574,142.4798,142.4275,142.4499,20900.0
2014-10-31 14:00:00,190.47,190.52,190.4,190.41,7000.0,142.4424,142.4798,142.3901,142.3976,7000.0
2014-10-31 14:05:00,190.42,190.48,190.36,190.43,7000.0,142.405,142.4499,142.3602,142.4125,7000.0
2014-10-31 14:10:00,190.41,190.53,190.39,190.51,7900.0,142.3976,142.4873,142.3826,142.4723,7900.0
2014-10-31 14:15:00,190.46,190.51,190.44,190.5,5300.0,142.435,142.4723,142.42,142.4649,5300.0
2014-10-31 14:20:00,190.51,190.51,190.35,190.35,8400.0,142.4723,142.4723,142.3527,142.3527,8400.0
2014-10-31 14:25:00,190.36,190.37,190.23,190.33,13800.0,142.3602,142.3677,142.263,142.3377,13800.0
2014-10-31 14:30:00,190.34,190.37,190.15,190.22,6700.0,142.3452,142.3677,142.2031,142.2555,6700.0
2014-10-31 14:35:00,190.28,190.41,190.24,190.27,7200.0,142.3003,142.3976,142.2704,142.2929,7200.0
2014-10-31 14:40:00,190.27,190.33,190.21,190.27,6100.0,142.2929,142.3377,142.248,142.2929,6100.0
2014-10-31 14:45:00,190.2,190.25,189.95,189.95,4200.0,142.2405,142.2779,142.0536,142.0536,4200.0
2014-10-31 14:50:00,189.97,190.08,189.89,189.9,8800.0,142.0685,142.1508,142.0087,142.0162,8800.0
2014-10-31 14:55:00,189.9,190.02,189.9,189.97,8900.0,142.0162,142.1059,142.0162,142.0685,8900.0
2014-10-31 15:00:00,190.0,190.02,189.87,189.9,7600.0,142.0909,142.1059,141.9937,142.0162,7600.0
2014-10-31 15:05:00,189.9,189.95,189.84,189.87,20400.0,142.0162,142.0536,141.9713,141.9937,20400.0
2014-10-31 15:10:00,189.85,189.87,189.76,189.8,7000.0,141.9788,141.9937,141.9115,141.9414,7000.0
2014-10-31 15:15:00,189.82,189.82,189.66,189.78,9800.0,141.9563,141.9563,141.8367,141.9264,9800.0
2014-10-31 15:20:00,189.78,189.91,189.78,189.91,7000.0,141.9264,142.0236,141.9264,142.0236,7000.0
2014-10-31 15:25:00,189.99,190.28,189.98,190.17,14400.0,142.0835,142.3003,142.076,142.2181,14400.0
2014-10-31 15:30:00,190.17,190.2,190.09,190.17,13400.0,142.2181,142.2405,142.1583,142.2181,13400.0
2014-10-31 15:35:00,190.2,190.21,190.04,190.06,17500.0,142.2405,142.248,142.1209,142.1358,17500.0
2014-10-31 15:40:00,190.07,190.19,190.03,190.09,18000.0,142.1433,142.233,142.1134,142.1583,18000.0
2014-10-31 15:45:00,190.1,190.33,190.05,190.33,40300.0,142.1657,142.3377,142.1283,142.3377,40300.0
2014-10-31 15:50:00,190.34,190.42,190.28,190.3,37700.0,142.3452,142.405,142.3003,142.3153,37700.0
2014-10-31 15:55:00,190.33,190.67,190.33,190.49,103800.0,142.3377,142.592,142.3377,142.4574,103800.0
2014-11-03 09:30:00,191.3,191.93,190.59,190.63,36200.0,143.0631,143.5343,142.5322,142.5621,36200.0
2014-11-03 09:35:00,191.0,191.0,190.05,190.58,17800.0,142.8388,142.8388,142.1283,142.5247,17800.0
2014-11-03 09:40:00,190.68,190.7,190.12,190.28,7700.0,142.5995,142.6144,142.1807,142.3003,7700.0
2014-11-03 09:45:00,190.31,190.31,190.07,190.16,12000.0,142.3228,142.3228,142.1433,142.2106,12000.0
2014-11-03 09:50:00,190.26,191.07,190.26,190.85,14800.0,142.2854,142.8911,142.2854,142.7266,14800.0
2014-11-03 09:55:00,190.77,190.96,190.33,190.39,15200.0,142.6668,142.8089,142.3377,142.3826,15200.0
2014-11-03 10:00:00,190.45,190.8,190.27,190.28,8000.0,142.4275,142.6892,142.2929,142.3003,8000.0
2014-11-03 10:05:00,190.31,190.48,189.84,189.84,16100.0,142.3228,142.4499,141.9713,141.9713,16100.0
2014-11-03 10:10:00,189.92,190.23,189.88,190.07,13400.0,142.0311,142.263,142.0012,142.1433,13400.0
2014-11-03 10:15:00,190.03,190.03,189.17,189.17,31400.0,142.1134,142.1134,141.4702,141.4702,31400.0
2014-11-03 10:20:00,189.17,189.32,189.0,189.02,17800.0,141.4702,141.5824,141.3431,141.3581,17800.0
2014-11-03 10:25:00,189.07,189.57,189.07,189.57,13700.0,141.3954,141.7694,141.3954,141.7694,13700.0
2014-11-03 10:30:00,189.49,189.61,189.32,189.36,10400.0,141.7095,141.7993,141.5824,141.6123,10400.0
2014-11-03 10:35:00,189.38,189.55,189.37,189.38,9100.0,141.6273,141.7544,141.6198,141.6273,9100.0
2014-11-03 10:40:00,189.37,189.37,189.12,189.12,10600.0,141.6198,141.6198,141.4328,141.4328,10600.0
2014-11-03 10:45:00,189.05,189.07,188.94,188.97,11100.0,141.3805,141.3954,141.2982,141.3207,11100.0
2014-11-03 10:50:00,188.92,188.96,188.67,188.81,17300.0,141.2833,141.3132,141.0963,141.201,17300.0
2014-11-03 10:55:00,188.82,189.32,188.75,189.29,13600.0,141.2085,141.5824,141.1561,141.56,13600.0
2014-11-03 11:00:00,189.29,189.42,189.22,189.42,8800.0,141.56,141.6572,141.5076,141.6572,8800.0
2014-11-03 11:05:00,189.42,189.42,189.04,189.04,20000.0,141.6572,141.6572,141.373,141.373,20000.0
2014-11-03 11:10:00,189.07,189.07,188.77,188.79,12500.0,141.3954,141.3954,141.1711,141.1861,12500.0
2014-11-03 11:15:00,188.74,188.89,188.72,188.79,11900.0,141.1487,141.2608,141.1337,141.1861,11900.0
2014-11-03 11:20:00,188.81,188.81,188.63,188.75,13800.0,141.201,141.201,141.0664,141.1561,13800.0
2014-11-03 11:25:00,188.72,188.97,188.71,188.93,10500.0,141.1337,141.3207,141.1262,141.2908,10500.0
2014-11-03 11:30:00,188.94,189.19,188.92,189.05,14200.0,141.2982,141.4852,141.2833,141.3805,14200.0
2014-11-03 11:35:00,189.02,189.13,188.75,189.03,23900.0,141.3581,141.4403,141.1561,141.3655,23900.0
2014-11-03 11:40:00,189.07,189.25,189.07,189.2,4600.0,141.3954,141.5301,141.3954,141.4927,4600.0
2014-11-03 11:45:00,189.17,189.3,189.08,189.13,9600.0,141.4702,141.5675,141.4029,141.4403,9600.0
2014-11-03 11:50:00,189.1,189.14,189.05,189.05,4100.0,141.4179,141.4478,141.3805,141.3805,4100.0
2014-11-03 11:55:00,189.07,189.42,189.07,189.42,16200.0,141.3954,141.6572,141.3954,141.6572,16200.0
2014-11-03 12:00:00,189.43,189.43,189.24,189.34,6000.0,141.6647,141.6647,141.5226,141.5974,6000.0
2014-11-03 12:05:00,189.36,189.62,189.34,189.62,5100.0,141.6123,141.8068,141.5974,141.8068,5100.0
2014-11-03 12:10:00,189.6,189.61,189.22,189.22,8200.0,141.7918,141.7993,141.5076,141.5076,8200.0
2014-11-03 12:15:00,189.23,189.39,189.17,189.39,2800.0,141.5151,141.6348,141.4702,141.6348,2800.0
2014-11-03 12:20:00,189.42,189.59,189.39,189.59,2600.0,141.6572,141.7843,141.6348,141.7843,2600.0
2014-11-03 12:25:00,189.55,189.69,189.49,189.69,4100.0,141.7544,141.8591,141.7095,141.8591,4100.0
2014-11-03 12:30:00,189.75,189.86,189.73,189.85,4300.0,141.904,141.9862,141.889,141.9788,4300.0
2014-11-03 12:35:00,189.82,189.82,189.67,189.72,4600.0,141.9563,141.9563,141.8442,141.8815,4600.0
2014-11-03 12:40:00,189.71,189.77,189.65,189.73,4500.0,141.8741,141.9189,141.8292,141.889,4500.0
2014-11-03 12:45:00,189.72,189.91,189.72,189.91,10600.0,141.8815,142.0236,141.8815,142.0236,10600.0
2014-11-03 12:50:00,189.9,189.91,189.8,189.89,4500.0,142.0162,142.0236,141.9414,142.0087,4500.0
2014-11-03 12:55:00,189.9,190.17,189.87,189.99,7400.0,142.0162,142.2181,141.9937,142.0835,7400.0
2014-11-03 13:00:00,189.94,190.07,189.91,189.99,3400.0,142.0461,142.1433,142.0236,142.0835,3400.0
2014-11-03 13:05:00,189.98,190.04,189.92,189.98,3900.0,142.076,142.1209,142.0311,142.076,3900.0
2014-11-03 13:10:00,190.03,190.03,189.92,189.97,1500.0,142.1134,142.1134,142.0311,142.0685,1500.0
2014-11-03 13:15:00,189.97,190.17,189.97,190.15,4400.0,142.0685,142.2181,142.0685,142.2031,4400.0
2014-11-03 13:20:00,190.16,190.19,190.12,190.15,3300.0,142.2106,142.233,142.1807,142.2031,3300.0
2014-11-03 13:25:00,190.18,190.18,190.05,190.13,2800.0,142.2256,142.2256,142.1283,142.1882,2800.0
2014-11-03 13:30:00,190.16,190.25,190.16,190.2,4000.0,142.2106,142.2779,142.2106,142.2405,4000.0
2014-11-03 13:35:00,190.22,190.33,190.21,190.26,3000.0,142.2555,142.3377,142.248,142.2854,3000.0
2014-11-03 13:40:00,190.24,190.26,190.19,190.19,3400.0,142.2704,142.2854,142.233,142.233,3400.0
2014-11-03 13:45:00,190.2,190.3,190.2,190.25,2400.0,142.2405,142.3153,142.2405,142.2779,2400.0
2014-11-03 13:50:00,190.25,190.32,190.22,190.3,3300.0,142.2779,142.3303,142.2555,142.3153,3300.0
2014-11-03 13:55:00,190.3,190.37,190.22,190.34,3600.0,142.3153,142.3677,142.2555,142.3452,3600.0
2014-11-03 14:00:00,190.36,190.44,190.31,190.41,5400.0,142.3602,142.42,142.3228,142.3976,5400.0
2014-11-03 14:05:00,190.41,190.41,190.21,190.28,12600.0,142.3976,142.3976,142.248,142.3003,12600.0
2014-11-03 14:10:00,190.3,190.35,190.25,190.25,6200.0,142.3153,142.3527,142.2779,142.2779,6200.0
2014-11-03 14:15:00,190.25,190.45,190.25,190.39,3700.0,142.2779,142.4275,142.2779,142.3826,3700.0
2014-11-03 14:20:00,190.37,190.61,190.37,190.61,5600.0,142.3677,142.5471,142.3677,142.5471,5600.0
2014-11-03 14:25:00,190.61,190.66,190.41,190.47,6400.0,142.5471,142.5845,142.3976,142.4424,6400.0
2014-11-03 14:30:00,190.44,190.44,190.16,190.26,6700.0,142.42,142.42,142.2106,142.2854,6700.0
2014-11-03 14:35:00,190.23,190.31,190.19,190.23,6200.0,142.263,142.3228,142.233,142.263,6200.0
2014-11-03 14:40:00,190.27,190.31,190.16,190.29,3600.0,142.2929,142.3228,142.2106,142.3078,3600.0
2014-11-03 14:45:00,190.28,190.33,190.14,190.26,4400.0,142.3003,142.3377,142.1956,142.2854,4400.0
2014-11-03 14:50:00,190.29,190.4,190.26,190.34,3600.0,142.3078,142.3901,142.2854,142.3452,3600.0
2014-11-03 14:55:00,190.33,190.42,190.25,190.32,5300.0,142.3377,142.405,142.2779,142.3303,5300.0
2014-11-03 15:00:00,190.31,190.39,190.31,190.35,4000.0,142.3228,142.3826,142.3228,142.3527,4000.0
2014-11-03 15:05:00,190.32,190.46,190.32,190.46,5000.0,142.3303,142.435,142.3303,142.435,5000.0
2014-11-03 15:10:00,190.46,190.7,190.43,190.64,14600.0,142.435,142.6144,142.4125,142.5696,14600.0
2014-11-03 15:15:00,190.64,190.65,190.5,190.56,17800.0,142.5696,142.577,142.4649,142.5097,17800.0
2014-11-03 15:20:00,190.55,190.66,190.52,190.65,14000.0,142.5023,142.5845,142.4798,142.577,14000.0
2014-11-03 15:25:00,190.65,190.66,190.31,190.38,16300.0,142.577,142.5845,142.3228,142.3751,16300.0
2014-11-03 15:30:00,190.38,190.66,190.38,190.66,9900.0,142.3751,142.5845,142.3751,142.5845,9900.0
2014-11-03 15:35:00,190.66,190.66,190.47,190.51,18000.0,142.5845,142.5845,142.4424,142.4723,18000.0
2014-11-03 15:40:00,190.53,190.6,190.42,190.43,16600.0,142.4873,142.5397,142.405,142.4125,16600.0
2014-11-03 15:45:00,190.44,190.73,190.44,190.47,17800.0,142.42,142.6369,142.42,142.4424,17800.0
2014-11-03 15:50:00,190.48,190.64,190.43,190.61,12800.0,142.4499,142.5696,142.4125,142.5471,12800.0
2014-11-03 15:55:00,190.62,190.79,190.61,190.71,42800.0,142.5546,142.6817,142.5471,142.6219,42800.0
2014-11-04 09:30:00,190.84,191.52,190.46,191.5,38400.0,142.7191,143.2277,142.435,143.2127,38400.0
2014-11-04 09:35:00,191.46,192.39,191.22,192.19,16700.0,143.1828,143.8783,143.0033,143.7287,16700.0
2014-11-04 09:40:00,192.17,192.57,192.17,192.5,26900.0,143.7138,144.0129,143.7138,143.9606,26900.0
2014-11-04 09:45:00,192.5,192.7,192.39,192.7,10700.0,143.9606,144.1101,143.8783,144.1101,10700.0
2014-11-04 09:50:00,192.65,192.89,192.38,192.89,11500.0,144.0727,144.2522,143.8708,144.2522,11500.0
2014-11-04 09:55:00,192.85,192.85,192.48,192.63,10200.0,144.2223,144.2223,143.9456,144.0578,10200.0
2014-11-04 10:00:00,192.55,192.92,192.5,192.75,30500.0,143.998,144.2747,143.9606,144.1475,30500.0
2014-11-04 10:05:00,192.77,192.84,192.56,192.83,65600.0,144.1625,144.2148,144.0054,144.2074,65600.0
2014-11-04 10:10:00,192.78,192.94,192.72,192.72,28400.0,144.17,144.2896,144.1251,144.1251,28400.0
2014-11-04 10:15:00,192.72,192.72,192.21,192.27,19000.0,144.1251,144.1251,143.7437,143.7886,19000.0
2014-11-04 10:20:00,192.21,192.33,192.12,192.12,21500.0,143.7437,143.8334,143.6764,143.6764,21500.0
2014-11-04 10:25:00,192.06,192.14,191.73,191.76,8400.0,143.6315,143.6913,143.3847,143.4072,8400.0
2014-11-04 10:30:00,191.73,191.84,191.62,191.73,19200.0,143.3847,143.467,143.3025,143.3847,19200.0
2014-11-04 10:35:00,191.69,191.93,191.68,191.87,25400.0,143.3548,143.5343,143.3473,143.4894,25400.0
2014-11-04 10:40:00,191.87,192.14,191.85,191.86,87700.0,143.4894,143.6913,143.4745,143.4819,87700.0
2014-11-04 10:45:00,191.8,191.95,191.78,191.91,7300.0,143.4371,143.5492,143.4221,143.5193,7300.0
2014-11-04 10:50:00,191.95,192.0,191.41,191.46,62100.0,143.5492,143.5866,143.1454,143.1828,62100.0
2014-11-04 10:55:00,191.45,191.5,191.17,191.2,17500.0,143.1753,143.2127,142.9659,142.9884,17500.0
2014-11-04 11:00:00,191.19,191.19,190.69,190.7,27600.0,142.9809,142.9809,142.607,142.6144,27600.0
2014-11-04 11:05:00,190.65,190.72,190.29,190.36,18000.0,142.577,142.6294,142.3078,142.3602,18000.0
2014-11-04 11:10:00,190.4,191.01,190.4,190.91,19600.0,142.3901,142.8463,142.3901,142.7715,19600.0
2014-11-04 11:15:00,190.9,190.91,190.61,190.88,15200.0,142.764,142.7715,142.5471,142.7491,15200.0
2014-11-04 11:20:00,190.83,190.85,190.51,190.6,13200.0,142.7117,142.7266,142.4723,142.5397,13200.0
2014-11-04 11:25:00,190.65,191.09,190.65,191.07,23900.0,142.577,142.9061,142.577,142.8911,23900.0
2014-11-04 11:30:00,191.09,191.15,191.07,191.09,5600.0,142.9061,142.951,142.8911,142.9061,5600.0
2014-11-04 11:35:00,191.08,191.2,191.06,191.16,6000.0,142.8986,142.9884,142.8837,142.9584,6000.0
2014-11-04 11:40:00,191.18,191.26,191.08,191.12,15400.0,142.9734,143.0332,142.8986,142.9285,15400.0
2014-11-04 11:45:00,191.09,191.11,190.87,191.06,13100.0,142.9061,142.9211,142.7416,142.8837,13100.0
2014-11-04 11:50:00,191.12,191.27,191.06,191.27,9000.0,142.9285,143.0407,142.8837,143.0407,9000.0
2014-11-04 11:55:00,191.23,191.39,191.14,191.39,4100.0,143.0108,143.1305,142.9435,143.1305,4100.0
2014-11-04 12:00:00,191.33,191.62,191.28,191.62,5900.0,143.0856,143.3025,143.0482,143.3025,5900.0
2014-11-04 12:05:00,191.7,191.8,191.6,191.6,6000.0,143.3623,143.4371,143.2875,143.2875,6000.0
2014-11-04 12:10:00,191.63,191.68,191.61,191.68,5100.0,143.3099,143.3473,143.295,143.3473,5100.0
2014-11-04 12:15:00,191.64,191.71,191.47,191.52,15400.0,143.3174,143.3698,143.1903,143.2277,15400.0
2014-11-04 12:20:00,191.56,191.71,191.52,191.68,16600.0,143.2576,143.3698,143.2277,143.3473,16600.0
2014-11-04 12:25:00,191.65,191.78,191.61,191.63,19500.0,143.3249,143.4221,143.295,143.3099,19500.0
2014-11-04 12:30:00,191.64,191.77,191.52,191.56,18800.0,143.3174,143.4146,143.2277,143.2576,18800.0
2014-11-04 12:35:00,191.54,191.54,191.25,191.31,6500.0,143.2426,143.2426,143.0258,143.0706,6500.0
2014-11-04 12:40:00,191.29,191.42,191.23,191.42,17300.0,143.0557,143.1529,143.0108,143.1529,17300.0
2014-11-04 12:45:00,191.49,191.6,191.36,191.36,4300.0,143.2052,143.2875,143.108,143.108,4300.0
2014-11-04 12:50:00,191.36,191.5,191.33,191.44,24300.0,143.108,143.2127,143.0856,143.1678,24300.0
2014-11-04 12:55:00,191.38,191.38,191.2,191.24,8600.0,143.123,143.123,142.9884,143.0183,8600.0
2014-11-04 13:00:00,191.27,191.29,191.09,191.15,4900.0,143.0407,143.0557,142.9061,142.951,4900.0
2014-11-04 13:05:00,191.16,191.36,191.1,191.31,17900.0,142.9584,143.108,142.9136,143.0706,17900.0
2014-11-04 13:10:00,191.32,191.41,191.27,191.33,16300.0,143.0781,143.1454,143.0407,143.0856,16300.0
2014-11-04 13:15:00,191.38,191.39,191.2,191.2,12100.0,143.123,143.1305,142.9884,142.9884,12100.0
2014-11-04 13:20:00,191.2,191.2,191.04,191.09,2900.0,142.9884,142.9884,142.8687,142.9061,2900.0
2014-11-04 13:25:00,191.08,191.12,191.03,191.07,4200.0,142.8986,142.9285,142.8612,142.8911,4200.0
2014-11-04 13:30:00,191.09,191.13,190.97,191.0,5600.0,142.9061,142.936,142.8164,142.8388,5600.0
2014-11-04 13:35:00,191.07,191.07,190.9,190.9,5100.0,142.8911,142.8911,142.764,142.764,5100.0
2014-11-04 13:40:00,190.92,191.11,190.92,191.08,10800.0,142.779,142.9211,142.779,142.8986,10800.0
2014-11-04 13:45:00,191.06,191.23,191.05,191.23,7600.0,142.8837,143.0108,142.8762,143.0108,7600.0
2014-11-04 13:50:00,191.25,191.56,191.25,191.55,8500.0,143.0258,143.2576,143.0258,143.2501,8500.0
2014-11-04 13:55:00,191.56,191.64,191.46,191.61,5300.0,143.2576,143.3174,143.1828,143.295,5300.0
2014-11-04 14:00:00,191.59,191.59,191.39,191.39,7200.0,143.28,143.28,143.1305,143.1305,7200.0
2014-11-04 14:05:00,191.42,191.42,191.26,191.36,5600.0,143.1529,143.1529,143.0332,143.108,5600.0
2014-11-04 14:10:00,191.38,191.45,191.33,191.33,7500.0,143.123,143.1753,143.0856,143.0856,7500.0
2014-11-04 14:15:00,191.32,191.34,191.22,191.3,14000.0,143.0781,143.0931,143.0033,143.0631,14000.0
2014-11-04 14:20:00,191.35,191.36,191.18,191.25,7300.0,143.1005,143.108,142.9734,143.0258,7300.0
2014-11-04 14:25:00,191.26,191.37,191.05,191.05,30300.0,143.0332,143.1155,142.8762,142.8762,30300.0
2014-11-04 14:30:00,191.06,191.2,190.97,191.01,18500.0,142.8837,142.9884,142.8164,142.8463,18500.0
2014-11-04 14:35:00,191.04,191.19,190.95,191.06,15500.0,142.8687,142.9809,142.8014,142.8837,15500.0
2014-11-04 14:40:00,191.03,191.04,190.82,190.9,19900.0,142.8612,142.8687,142.7042,142.764,19900.0
2014-11-04 14:45:00,190.87,191.02,190.82,190.99,8900.0,142.7416,142.8538,142.7042,142.8313,8900.0
2014-11-04 14:50:00,190.99,190.99,190.4,190.66,28900.0,142.8313,142.8313,142.3901,142.5845,28900.0
2014-11-04 14:55:00,190.66,191.16,190.66,191.1,10800.0,142.5845,142.9584,142.5845,142.9136,10800.0
2014-11-04 15:00:00,191.12,191.16,190.85,190.88,7600.0,142.9285,142.9584,142.7266,142.7491,7600.0
2014-11-04 15:05:00,190.89,190.95,190.86,190.88,9400.0,142.7565,142.8014,142.7341,142.7491,9400.0
2014-11-04 15:10:00,190.89,190.93,190.8,190.92,12600.0,142.7565,142.7864,142.6892,142.779,12600.0
2014-11-04 15:15:00,190.96,191.03,190.92,190.98,10100.0,142.8089,142.8612,142.779,142.8238,10100.0
2014-11-04 15:20:00,190.98,191.1,190.97,190.97,12100.0,142.8238,142.9136,142.8164,142.8164,12100.0
2014-11-04 15:25:00,191.03,191.07,190.67,190.81,10400.0,142.8612,142.8911,142.592,142.6967,10400.0
2014-11-04 15:30:00,190.82,190.95,190.72,190.78,9200.0,142.7042,142.8014,142.6294,142.6743,9200.0
2014-11-04 15:35:00,190.77,190.82,190.69,190.76,11900.0,142.6668,142.7042,142.607,142.6593,11900.0
2014-11-04 15:40:00,190.76,190.98,190.73,190.88,18200.0,142.6593,142.8238,142.6369,142.7491,18200.0
2014-11-04 15:45:00,190.88,191.02,190.83,190.83,20900.0,142.7491,142.8538,142.7117,142.7117,20900.0
2014-11-04 15:50:00,190.84,190.86,190.72,190.81,28400.0,142.7191,142.7341,142.6294,142.6967,28400.0
2014-11-04 15:55:00,190.79,190.83,190.73,190.76,48900.0,142.6817,142.7117,142.6369,142.6593,48900.0
2014-11-05 09:30:00,192.19,192.34,191.25,191.38,34900.0,143.7287,143.8409,143.0258,143.123,34900.0
2014-11-05 09:35:00,191.47,191.47,190.59,190.8,21600.0,143.1903,143.1903,142.5322,142.6892,21600.0
2014-11-05 09:40:00,190.62,191.11,190.59,190.8,9400.0,142.5546,142.9211,142.5322,142.6892,9400.0
2014-11-05 09:45:00,190.68,190.89,190.55,190.78,19600.0,142.5995,142.7565,142.5023,142.6743,19600.0
2014-11-05 09:50:00,191.01,191.05,190.7,190.74,10900.0,142.8463,142.8762,142.6144,142.6444,10900.0
2014-11-05 09:55:00,190.74,190.79,190.4,190.53,16200.0,142.6444,142.6817,142.3901,142.4873,16200.0
2014-11-05 10:00:00,190.49,190.56,189.91,190.21,31000.0,142.4574,142.5097,142.0236,142.248,31000.0
2014-11-05 10:05:00,190.24,190.29,189.93,190.27,24400.0,142.2704,142.3078,142.0386,142.2929,24400.0
2014-11-05 10:10:00,190.26,190.34,190.14,190.21,18100.0,142.2854,142.3452,142.1956,142.248,18100.0
2014-11-05 10:15:00,190.29,190.37,190.18,190.28,8300.0,142.3078,142.3677,142.2256,142.3003,8300.0
2014-11-05 10:20:00,190.25,190.29,189.55,189.6,14900.0,142.2779,142.3078,141.7544,141.7918,14900.0
2014-11-05 10:25:00,189.61,189.68,189.1,189.3,27900.0,141.7993,141.8516,141.4179,141.5675,27900.0
2014-11-05 10:30:00,189.29,189.45,188.82,188.82,12900.0,141.56,141.6796,141.2085,141.2085,12900.0
2014-11-05 10:35:00,188.82,188.97,188.64,188.94,38400.0,141.2085,141.3207,141.0739,141.2982,38400.0
2014-11-05 10:40:00,188.9,188.9,188.57,188.57,24200.0,141.2683,141.2683,141.0215,141.0215,24200.0
2014-11-05 10:45:00,188.62,188.67,188.28,188.51,45700.0,141.0589,141.0963,140.8046,140.9767,45700.0
2014-11-05 10:50:00,188.44,188.66,188.41,188.55,37000.0,140.9243,141.0888,140.9019,141.0066,37000.0
2014-11-05 10:55:00,188.54,188.85,188.54,188.73,25500.0,140.9991,141.2309,140.9991,141.1412,25500.0
2014-11-05 11:00:00,188.81,189.45,188.77,189.45,21400.0,141.201,141.6796,141.1711,141.6796,21400.0
2014-11-05 11:05:00,189.38,189.47,189.22,189.34,17800.0,141.6273,141.6946,141.5076,141.5974,17800.0
2014-11-05 11:10:00,189.39,189.45,189.2,189.43,11900.0,141.6348,141.6796,141.4927,141.6647,11900.0
2014-11-05 11:15:00,189.44,189.45,189.19,189.26,14700.0,141.6722,141.6796,141.4852,141.5375,14700.0
2014-11-05 11:20:00,189.2,189.36,189.09,189.16,22100.0,141.4927,141.6123,141.4104,141.4628,22100.0
2014-11-05 11:25:00,189.16,189.23,188.92,189.07,40300.0,141.4628,141.5151,141.2833,141.3954,40300.0
2014-11-05 11:30:00,189.04,189.23,188.96,188.96,39300.0,141.373,141.5151,141.3132,141.3132,39300.0
2014-11-05 11:35:00,188.96,189.02,188.78,188.81,28400.0,141.3132,141.3581,141.1786,141.201,28400.0
2014-11-05 11:40:00,188.87,189.03,188.81,188.93,9200.0,141.2459,141.3655,141.201,141.2908,9200.0
2014-11-05 11:45:00,188.93,189.01,188.55,188.55,38100.0,141.2908,141.3506,141.0066,141.0066,38100.0
2014-11-05 11:50:00,188.59,188.76,188.53,188.59,31000.0,141.0365,141.1636,140.9916,141.0365,31000.0
2014-11-05 11:55:00,188.61,188.95,188.59,188.92,10700.0,141.0514,141.3057,141.0365,141.2833,10700.0
2014-11-05 12:00:00,188.9,189.02,188.83,189.01,11300.0,141.2683,141.3581,141.216,141.3506,11300.0
2014-11-05 12:05:00,188.95,189.02,188.9,188.92,6000.0,141.3057,141.3581,141.2683,141.2833,6000.0
2014-11-05 12:10:00,188.95,189.0,188.89,188.98,5000.0,141.3057,141.3431,141.2608,141.3281,5000.0
2014-11-05 12:15:00,188.98,189.03,188.86,188.9,11300.0,141.3281,141.3655,141.2384,141.2683,11300.0
2014-11-05 12:20:00,188.94,188.95,188.8,188.86,13000.0,141.2982,141.3057,141.1935,141.2384,13000.0
2014-11-05 12:25:00,188.86,188.93,188.6,188.7,30300.0,141.2384,141.2908,141.044,141.1187,30300.0
2014-11-05 12:30:00,188.69,188.73,188.52,188.73,4600.0,141.1113,141.1412,140.9841,141.1412,4600.0
2014-11-05 12:35:00,188.73,188.89,188.64,188.85,11000.0,141.1412,141.2608,141.0739,141.2309,11000.0
2014-11-05 12:40:00,188.84,188.93,188.74,188.86,12900.0,141.2234,141.2908,141.1487,141.2384,12900.0
2014-11-05 12:45:00,188.9,189.0,188.9,188.98,3100.0,141.2683,141.3431,141.2683,141.3281,3100.0
2014-11-05 12:50:00,189.0,189.06,188.93,189.0,17600.0,141.3431,141.388,141.2908,141.3431,17600.0
2014-11-05 12:55:00,189.02,189.02,188.95,189.01,6100.0,141.3581,141.3581,141.3057,141.3506,6100.0
2014-11-05 13:00:00,189.02,189.03,188.94,188.99,13200.0,141.3581,141.3655,141.2982,141.3356,13200.0
2014-11-05 13:05:00,189.0,189.09,188.92,189.05,29100.0,141.3431,141.4104,141.2833,141.3805,29100.0
2014-11-05 13:10:00,189.06,189.25,189.03,189.22,18100.0,141.388,141.5301,141.3655,141.5076,18100.0
2014-11-05 13:15:00,189.27,189.45,189.15,189.17,16100.0,141.545,141.6796,141.4553,141.4702,16100.0
2014-11-05 13:20:00,189.14,189.16,188.99,189.0,11400.0,141.4478,141.4628,141.3356,141.3431,11400.0
2014-11-05 13:25:00,189.01,189.03,188.93,188.99,4500.0,141.3506,141.3655,141.2908,141.3356,4500.0
2014-11-05 13:30:00,189.0,189.09,188.99,189.01,6300.0,141.3431,141.4104,141.3356,141.3506,6300.0
2014-11-05 13:35:00,189.01,189.04,188.91,188.91,7800.0,141.3506,141.373,141.2758,141.2758,7800.0
2014-11-05 13:40:00,188.9,188.92,188.63,188.63,8100.0,141.2683,141.2833,141.0664,141.0664,8100.0
2014-11-05 13:45:00,188.64,188.7,188.51,188.68,9900.0,141.0739,141.1187,140.9767,141.1038,9900.0
2014-11-05 13:50:00,188.69,188.79,188.69,188.79,5300.0,141.1113,141.1861,141.1113,141.1861,5300.0
2014-11-05 13:55:00,188.8,188.8,188.56,188.7,11500.0,141.1935,141.1935,141.014,141.1187,11500.0
2014-11-05 14:00:00,188.66,188.86,188.63,188.71,8100.0,141.0888,141.2384,141.0664,141.1262,8100.0
2014-11-05 14:05:00,188.72,188.84,188.69,188.71,16800.0,141.1337,141.2234,141.1113,141.1262,16800.0
2014-11-05 14:10:00,188.74,188.87,188.74,188.81,6700.0,141.1487,141.2459,141.1487,141.201,6700.0
2014-11-05 14:15:00,188.82,189.04,188.73,189.03,13600.0,141.2085,141.373,141.1412,141.3655,13600.0
2014-11-05 14:20:00,189.07,189.16,189.03,189.13,5400.0,141.3954,141.4628,141.3655,141.4403,5400.0
2014-11-05 14:25:00,189.16,189.32,189.14,189.17,8100.0,141.4628,141.5824,141.4478,141.4702,8100.0
2014-11-05 14:30:00,189.17,189.43,189.14,189.43,6300.0,141.4702,141.6647,141.4478,141.6647,6300.0
2014-11-05 14:35:00,189.41,189.54,189.26,189.46,21800.0,141.6497,141.7469,141.5375,141.6871,21800.0
2014-11-05 14:40:00,189.46,189.55,189.32,189.4,8000.0,141.6871,141.7544,141.5824,141.6422,8000.0
2014-11-05 14:45:00,189.42,189.66,189.42,189.63,6200.0,141.6572,141.8367,141.6572,141.8142,6200.0
2014-11-05 14:50:00,189.62,189.67,189.54,189.6,13800.0,141.8068,141.8442,141.7469,141.7918,13800.0
2014-11-05 14:55:00,189.6,189.85,189.57,189.85,7000.0,141.7918,141.9788,141.7694,141.9788,7000.0
2014-11-05 15:00:00,189.84,189.9,189.71,189.81,11600.0,141.9713,142.0162,141.8741,141.9489,11600.0
2014-11-05 15:05:00,189.82,189.83,189.7,189.83,9900.0,141.9563,141.9638,141.8666,141.9638,9900.0
2014-11-05 15:10:00,189.81,189.9,189.74,189.89,9500.0,141.9489,142.0162,141.8965,142.0087,9500.0
2014-11-05 15:15:00,189.86,189.86,189.72,189.73,14700.0,141.9862,141.9862,141.8815,141.889,14700.0
2014-11-05 15:20:00,189.75,189.75,189.57,189.65,11100.0,141.904,141.904,141.7694,141.8292,11100.0
2014-11-05 15:25:00,189.68,189.8,189.62,189.7,8600.0,141.8516,141.9414,141.8068,141.8666,8600.0
2014-11-05 15:30:00,189.67,189.97,189.64,189.86,17200.0,141.8442,142.0685,141.8217,141.9862,17200.0
2014-11-05 15:35:00,189.87,189.96,189.81,189.89,18100.0,141.9937,142.061,141.9489,142.0087,18100.0
2014-11-05 15:40:00,189.89,190.0,189.75,189.77,31700.0,142.0087,142.0909,141.904,141.9189,31700.0
2014-11-05 15:45:00,189.75,189.95,189.67,189.87,24600.0,141.904,142.0536,141.8442,141.9937,24600.0
2014-11-05 15:50:00,189.86,189.99,189.62,189.81,30800.0,141.9862,142.0835,141.8068,141.9489,30800.0
2014-11-05 15:55:00,189.78,189.86,189.68,189.74,64000.0,141.9264,141.9862,141.8516,141.8965,64000.0
2014-11-06 09:30:00,190.0,190.47,189.8,190.32,25700.0,142.0909,142.4424,141.9414,142.3303,25700.0
2014-11-06 09:35:00,190.32,190.42,189.51,189.62,24300.0,142.3303,142.405,141.7245,141.8068,24300.0
2014-11-06 09:40:00,189.54,190.21,189.28,190.04,11200.0,141.7469,142.248,141.5525,142.1209,11200.0
2014-11-06 09:45:00,190.13,190.35,189.71,190.31,9200.0,142.1882,142.3527,141.8741,142.3228,9200.0
2014-11-06 09:50:00,190.38,190.38,189.72,189.87,3600.0,142.3751,142.3751,141.8815,141.9937,3600.0
2014-11-06 09:55:00,189.89,189.96,189.69,189.86,11300.0,142.0087,142.061,141.8591,141.9862,11300.0
2014-11-06 10:00:00,189.96,189.96,189.47,189.68,8600.0,142.061,142.061,141.6946,141.8516,8600.0
2014-11-06 10:05:00,189.81,189.88,189.66,189.77,11400.0,141.9489,142.0012,141.8367,141.9189,11400.0
2014-11-06 10:10:00,189.73,189.74,189.4,189.56,18600.0,141.889,141.8965,141.6422,141.7619,18600.0
2014-11-06 10:15:00,189.49,189.5,189.08,189.22,17100.0,141.7095,141.717,141.4029,141.5076,17100.0
2014-11-06 10:20:00,189.21,189.47,189.17,189.44,17100.0,141.5001,141.6946,141.4702,141.6722,17100.0
2014-11-06 10:25:00,189.48,189.68,189.4,189.54,12700.0,141.7021,141.8516,141.6422,141.7469,12700.0
2014-11-06 10:30:00,189.5,189.5,189.23,189.28,16800.0,141.717,141.717,141.5151,141.5525,16800.0
2014-11-06 10:35:00,189.37,189.97,189.34,189.86,16800.0,141.6198,142.0685,141.5974,141.9862,16800.0
2014-11-06 10:40:00,189.83,189.87,189.7,189.74,8000.0,141.9638,141.9937,141.8666,141.8965,8000.0
2014-11-06 10:45:00,189.77,190.07,189.71,189.97,6700.0,141.9189,142.1433,141.8741,142.0685,6700.0
2014-11-06 10:50:00,189.89,189.89,189.74,189.81,12800.0,142.0087,142.0087,141.8965,141.9489,12800.0
2014-11-06 10:55:00,189.79,189.87,189.72,189.82,20200.0,141.9339,141.9937,141.8815,141.9563,20200.0
2014-11-06 11:00:00,189.8,189.9,189.73,189.86,8600.0,141.9414,142.0162,141.889,141.9862,8600.0
2014-11-06 11:05:00,189.88,190.03,189.86,190.02,7900.0,142.0012,142.1134,141.9862,142.1059,7900.0
2014-11-06 11:10:00,190.0,190.05,189.82,189.85,9000.0,142.0909,142.1283,141.9563,141.9788,9000.0
2014-11-06 11:15:00,189.85,190.13,189.82,190.09,7700.0,141.9788,142.1882,141.9563,142.1583,7700.0
2014-11-06 11:20:00,190.08,190.39,190.02,190.39,18000.0,142.1508,142.3826,142.1059,142.3826,18000.0
2014-11-06 11:25:00,190.41,190.41,190.2,190.2,5400.0,142.3976,142.3976,142.2405,142.2405,5400.0
2014-11-06 11:30:00,190.19,190.28,190.09,190.28,13600.0,142.233,142.3003,142.1583,142.3003,13600.0
2014-11-06 11:35:00,190.27,190.27,189.83,190.06,27900.0,142.2929,142.2929,141.9638,142.1358,27900.0
2014-11-06 11:40:00,190.09,190.32,190.05,190.29,3200.0,142.1583,142.3303,142.1283,142.3078,3200.0
2014-11-06 11:45:00,190.27,190.39,190.21,190.21,6000.0,142.2929,142.3826,142.248,142.248,6000.0
2014-11-06 11:50:00,190.22,190.3,190.08,190.1,8600.0,142.2555,142.3153,142.1508,142.1657,8600.0
2014-11-06 11:55:00,190.14,190.21,190.14,190.19,7500.0,142.1956,142.248,142.1956,142.233,7500.0
2014-11-06 12:00:00,190.21,190.29,189.91,190.04,15100.0,142.248,142.3078,142.0236,142.1209,15100.0
2014-11-06 12:05:00,190.0,190.08,189.84,189.86,4700.0,142.0909,142.1508,141.9713,141.9862,4700.0
2014-11-06 12:10:00,189.86,190.03,189.82,190.0,11700.0,141.9862,142.1134,141.9563,142.0909,11700.0
2014-11-06 12:15:00,189.94,190.13,189.87,190.0,4700.0,142.0461,142.1882,141.9937,142.0909,4700.0
2014-11-06 12:20:00,190.0,190.02,189.94,190.01,6100.0,142.0909,142.1059,142.0461,142.0984,6100.0
2014-11-06 12:25:00,189.97,189.97,189.89,189.92,2000.0,142.0685,142.0685,142.0087,142.0311,2000.0
2014-11-06 12:30:00,189.93,190.0,189.91,189.99,4400.0,142.0386,142.0909,142.0236,142.0835,4400.0
2014-11-06 12:35:00,190.0,190.03,189.89,189.91,7100.0,142.0909,142.1134,142.0087,142.0236,7100.0
2014-11-06 12:40:00,189.9,190.0,189.85,189.99,3000.0,142.0162,142.0909,141.9788,142.0835,3000.0
2014-11-06 12:45:00,189.91,190.03,189.88,189.98,14600.0,142.0236,142.1134,142.0012,142.076,14600.0
2014-11-06 12:50:00,189.97,190.0,189.83,189.86,4300.0,142.0685,142.0909,141.9638,141.9862,4300.0
2014-11-06 12:55:00,189.91,189.99,189.9,189.94,2100.0,142.0236,142.0835,142.0162,142.0461,2100.0
2014-11-06 13:00:00,189.96,189.96,189.86,189.93,3100.0,142.061,142.061,141.9862,142.0386,3100.0
2014-11-06 13:05:00,189.99,190.0,189.85,189.88,4200.0,142.0835,142.0909,141.9788,142.0012,4200.0
2014-11-06 13:10:00,189.91,190.04,189.91,189.96,1800.0,142.0236,142.1209,142.0236,142.061,1800.0
2014-11-06 13:15:00,189.98,189.98,189.91,189.91,1200.0,142.076,142.076,142.0236,142.0236,1200.0
2014-11-06 13:20:00,189.95,189.99,189.84,189.96,5600.0,142.0536,142.0835,141.9713,142.061,5600.0
2014-11-06 13:25:00,189.97,190.01,189.84,189.91,23300.0,142.0685,142.0984,141.9713,142.0236,23300.0
2014-11-06 13:30:00,189.93,189.98,189.92,189.92,1900.0,142.0386,142.076,142.0311,142.0311,1900.0
2014-11-06 13:35:00,189.94,190.01,189.93,190.0,4500.0,142.0461,142.0984,142.0386,142.0909,4500.0
2014-11-06 13:40:00,189.99,190.05,189.95,189.97,5500.0,142.0835,142.1283,142.0536,142.0685,5500.0
2014-11-06 13:45:00,189.91,189.95,189.85,189.9,4800.0,142.0236,142.0536,141.9788,142.0162,4800.0
2014-11-06 13:50:00,189.96,189.96,189.84,189.89,5300.0,142.061,142.061,141.9713,142.0087,5300.0
2014-11-06 13:55:00,189.85,189.93,189.82,189.9,14700.0,141.9788,142.0386,141.9563,142.0162,14700.0
2014-11-06 14:00:00,189.92,189.92,189.7,189.71,6800.0,142.0311,142.0311,141.8666,141.8741,6800.0
2014-11-06 14:05:00,189.71,189.71,189.57,189.57,4500.0,141.8741,141.8741,141.7694,141.7694,4500.0
2014-11-06 14:10:00,189.62,189.76,189.62,189.76,3000.0,141.8068,141.9115,141.8068,141.9115,3000.0
2014-11-06 14:15:00,189.77,189.8,189.68,189.8,4600.0,141.9189,141.9414,141.8516,141.9414,4600.0
2014-11-06 14:20:00,189.84,189.92,189.81,189.91,2200.0,141.9713,142.0311,141.9489,142.0236,2200.0
2014-11-06 14:25:00,189.94,189.96,189.79,189.84,4400.0,142.0461,142.061,141.9339,141.9713,4400.0
2014-11-06 14:30:00,189.85,189.98,189.84,189.91,4700.0,141.9788,142.076,141.9713,142.0236,4700.0
2014-11-06 14:35:00,189.91,189.93,189.75,189.8,4100.0,142.0236,142.0386,141.904,141.9414,4100.0
2014-11-06 14:40:00,189.85,189.89,189.81,189.86,4200.0,141.9788,142.0087,141.9489,141.9862,4200.0
2014-11-06 14:45:00,189.88,190.0,189.85,189.95,6100.0,142.0012,142.0909,141.9788,142.0536,6100.0
2014-11-06 14:50:00,189.97,189.97,189.92,189.95,3100.0,142.0685,142.0685,142.0311,142.0536,3100.0
2014-11-06 14:55:00,189.95,190.0,189.91,190.0,5600.0,142.0536,142.0909,142.0236,142.0909,5600.0
2014-11-06 15:00:00,189.99,190.0,189.88,189.88,6900.0,142.0835,142.0909,142.0012,142.0012,6900.0
2014-11-06 15:05:00,189.87,189.87,189.77,189.83,4600.0,141.9937,141.9937,141.9189,141.9638,4600.0
2014-11-06 15:10:00,189.83,189.94,189.83,189.89,9800.0,141.9638,142.0461,141.9638,142.0087,9800.0
2014-11-06 15:15:00,189.88,189.88,189.74,189.83,6000.0,142.0012,142.0012,141.8965,141.9638,6000.0
2014-11-06 15:20:00,189.83,189.92,189.8,189.8,6900.0,141.9638,142.0311,141.9414,141.9414,6900.0
2014-11-06 15:25:00,189.81,189.92,189.79,189.9,4900.0,141.9489,142.0311,141.9339,142.0162,4900.0
2014-11-06 15:30:00,189.91,190.0,189.79,189.8,10100.0,142.0236,142.0909,141.9339,141.9414,10100.0
2014-11-06 15:35:00,189.83,190.0,189.83,189.95,8600.0,141.9638,142.0909,141.9638,142.0536,8600.0
2014-11-06 15:40:00,189.94,190.02,189.89,189.89,12400.0,142.0461,142.1059,142.0087,142.0087,12400.0
2014-11-06 15:45:00,189.9,190.04,189.9,190.0,19500.0,142.0162,142.1209,142.0162,142.0909,19500.0
2014-11-06 15:50:00,190.01,190.02,189.82,189.84,20000.0,142.0984,142.1059,141.9563,141.9713,20000.0
2014-11-06 15:55:00,189.84,189.94,189.76,189.87,35900.0,141.9713,142.0461,141.9115,141.9937,35900.0
2014-11-07 09:30:00,189.38,189.41,188.3,188.31,28100.0,141.6273,141.6497,140.8196,140.8271,28100.0
2014-11-07 09:35:00,188.62,188.72,188.09,188.12,19500.0,141.0589,141.1337,140.6626,140.685,19500.0
2014-11-07 09:40:00,188.1,188.14,187.42,187.84,27500.0,140.67,140.7,140.1615,140.4756,27500.0
2014-11-07 09:45:00,187.71,187.76,187.46,187.5,15500.0,140.3784,140.4158,140.1914,140.2213,15500.0
2014-11-07 09:50:00,187.5,187.53,186.75,186.75,25400.0,140.2213,140.2438,139.6604,139.6604,25400.0
2014-11-07 09:55:00,186.76,186.99,186.3,186.49,34000.0,139.6679,139.8399,139.3239,139.466,34000.0
2014-11-07 10:00:00,186.48,186.7,186.48,186.56,21300.0,139.4585,139.6231,139.4585,139.5184,21300.0
2014-11-07 10:05:00,186.58,186.62,185.63,186.07,71400.0,139.5333,139.5632,138.8229,139.1519,71400.0
2014-11-07 10:10:00,186.13,186.52,186.13,186.41,21300.0,139.1968,139.4884,139.1968,139.4062,21300.0
2014-11-07 10:15:00,186.43,186.5,186.18,186.31,58100.0,139.4211,139.4735,139.2342,139.3314,58100.0
2014-11-07 10:20:00,186.27,186.37,185.91,186.12,39300.0,139.3015,139.3763,139.0323,139.1893,39300.0
2014-11-07 10:25:00,186.06,186.26,185.93,186.06,13600.0,139.1444,139.294,139.0472,139.1444,13600.0
2014-11-07 10:30:00,186.05,186.19,185.51,185.93,33400.0,139.137,139.2416,138.7331,139.0472,33400.0
2014-11-07 10:35:00,185.96,186.21,185.87,186.21,9900.0,139.0696,139.2566,139.0023,139.2566,9900.0
2014-11-07 10:40:00,186.2,186.58,186.15,186.38,15500.0,139.2491,139.5333,139.2117,139.3837,15500.0
2014-11-07 10:45:00,186.4,186.49,186.1,186.21,27700.0,139.3987,139.466,139.1743,139.2566,27700.0
2014-11-07 10:50:00,186.27,186.56,186.26,186.52,13700.0,139.3015,139.5184,139.294,139.4884,13700.0
2014-11-07 10:55:00,186.48,186.69,186.48,186.61,14500.0,139.4585,139.6156,139.4585,139.5557,14500.0
2014-11-07 11:00:00,186.57,186.79,186.47,186.48,33400.0,139.5258,139.6904,139.451,139.4585,33400.0
2014-11-07 11:05:00,186.52,186.57,186.44,186.53,18200.0,139.4884,139.5258,139.4286,139.4959,18200.0
2014-11-07 11:10:00,186.53,186.64,186.46,186.54,16500.0,139.4959,139.5782,139.4436,139.5034,16500.0
2014-11-07 11:15:00,186.52,186.53,186.11,186.12,23200.0,139.4884,139.4959,139.1818,139.1893,23200.0
2014-11-07 11:20:00,186.13,186.14,186.0,186.03,21300.0,139.1968,139.2043,139.0996,139.122,21300.0
2014-11-07 11:25:00,186.04,186.1,185.95,185.96,29700.0,139.1295,139.1743,139.0622,139.0696,29700.0
2014-11-07 11:30:00,185.96,186.09,185.96,186.02,16800.0,139.0696,139.1669,139.0696,139.1145,16800.0
2014-11-07 11:35:00,186.0,186.12,185.84,186.07,15700.0,139.0996,139.1893,138.9799,139.1519,15700.0
2014-11-07 11:40:00,186.1,186.11,186.02,186.04,13300.0,139.1743,139.1818,139.1145,139.1295,13300.0
2014-11-07 11:45:00,186.04,186.09,186.0,186.0,10700.0,139.1295,139.1669,139.0996,139.0996,10700.0
2014-11-07 11:50:00,185.99,186.02,185.91,185.91,9000.0,139.0921,139.1145,139.0323,139.0323,9000.0
2014-11-07 11:55:00,185.95,186.03,185.91,185.97,15600.0,139.0622,139.122,139.0323,139.0771,15600.0
2014-11-07 12:00:00,185.93,185.93,185.72,185.74,22700.0,139.0472,139.0472,138.8902,138.9051,22700.0
2014-11-07 12:05:00,185.77,185.86,185.6,185.6,18500.0,138.9276,138.9949,138.8004,138.8004,18500.0
2014-11-07 12:10:00,185.6,185.71,185.5,185.6,37100.0,138.8004,138.8827,138.7256,138.8004,37100.0
2014-11-07 12:15:00,185.6,185.68,185.58,185.68,11700.0,138.8004,138.8602,138.7855,138.8602,11700.0
2014-11-07 12:20:00,185.7,185.8,185.58,185.58,22600.0,138.8752,138.95,138.7855,138.7855,22600.0
2014-11-07 12:25:00,185.57,185.73,185.04,185.24,86600.0,138.778,138.8976,138.3816,138.5312,86600.0
2014-11-07 12:30:00,185.25,185.27,185.1,185.12,39900.0,138.5387,138.5536,138.4265,138.4415,39900.0
2014-11-07 12:35:00,185.14,185.25,184.91,184.94,78300.0,138.4564,138.5387,138.2844,138.3068,78300.0
2014-11-07 12:40:00,184.96,185.6,184.96,185.45,47300.0,138.3218,138.8004,138.3218,138.6882,47300.0
2014-11-07 12:45:00,185.47,185.71,185.46,185.67,12700.0,138.7032,138.8827,138.6957,138.8528,12700.0
2014-11-07 12:50:00,185.69,185.82,185.66,185.82,16100.0,138.8677,138.9649,138.8453,138.9649,16100.0
2014-11-07 12:55:00,185.8,185.85,185.67,185.85,19700.0,138.95,138.9874,138.8528,138.9874,19700.0
2014-11-07 13:00:00,185.86,186.16,185.84,185.96,15200.0,138.9949,139.2192,138.9799,139.0696,15200.0
2014-11-07 13:05:00,185.97,186.27,185.97,186.22,15900.0,139.0771,139.3015,139.0771,139.2641,15900.0
2014-11-07 13:10:00,186.21,186.47,186.16,186.37,50400.0,139.2566,139.451,139.2192,139.3763,50400.0
2014-11-07 13:15:00,186.34,186.35,186.06,186.24,27500.0,139.3538,139.3613,139.1444,139.279,27500.0
2014-11-07 13:20:00,186.27,186.68,186.27,186.56,19600.0,139.3015,139.6081,139.3015,139.5184,19600.0
2014-11-07 13:25:00,186.56,186.65,186.52,186.52,14600.0,139.5184,139.5857,139.4884,139.4884,14600.0
2014-11-07 13:30:00,186.51,186.51,186.2,186.23,11200.0,139.481,139.481,139.2491,139.2716,11200.0
2014-11-07 13:35:00,186.24,186.26,186.01,186.05,16900.0,139.279,139.294,139.107,139.137,16900.0
2014-11-07 13:40:00,186.09,186.15,185.8,185.83,28500.0,139.1669,139.2117,138.95,138.9724,28500.0
2014-11-07 13:45:00,185.82,185.97,185.79,185.93,11600.0,138.9649,139.0771,138.9425,139.0472,11600.0
2014-11-07 13:50:00,185.93,185.97,185.81,185.9,12700.0,139.0472,139.0771,138.9575,139.0248,12700.0
2014-11-07 13:55:00,185.9,186.05,185.9,186.0,9400.0,139.0248,139.137,139.0248,139.0996,9400.0
2014-11-07 14:00:00,186.03,186.07,185.91,185.93,11100.0,139.122,139.1519,139.0323,139.0472,11100.0
2014-11-07 14:05:00,185.92,186.18,185.91,186.09,13400.0,139.0397,139.2342,139.0323,139.1669,13400.0
2014-11-07 14:10:00,186.12,186.15,185.93,186.04,13400.0,139.1893,139.2117,139.0472,139.1295,13400.0
2014-11-07 14:15:00,186.02,186.02,185.93,185.99,9100.0,139.1145,139.1145,139.0472,139.0921,9100.0
2014-11-07 14:20:00,185.98,186.09,185.98,186.03,6800.0,139.0846,139.1669,139.0846,139.122,6800.0
2014-11-07 14:25:00,186.03,186.05,185.89,185.92,10900.0,139.122,139.137,139.0173,139.0397,10900.0
2014-11-07 14:30:00,185.92,186.15,185.9,186.03,20600.0,139.0397,139.2117,139.0248,139.122,20600.0
2014-11-07 14:35:00,186.03,186.05,185.85,186.03,21800.0,139.122,139.137,138.9874,139.122,21800.0
2014-11-07 14:40:00,186.05,186.12,186.02,186.09,13800.0,139.137,139.1893,139.1145,139.1669,13800.0
2014-11-07 14:45:00,186.06,186.12,185.96,186.0,12900.0,139.1444,139.1893,139.0696,139.0996,12900.0
2014-11-07 14:50:00,186.02,186.12,186.01,186.03,15500.0,139.1145,139.1893,139.107,139.122,15500.0
2014-11-07 14:55:00,186.06,186.07,185.85,185.92,11900.0,139.1444,139.1519,138.9874,139.0397,11900.0
2014-11-07 15:00:00,185.92,186.0,185.85,185.99,16600.0,139.0397,139.0996,138.9874,139.0921,16600.0
2014-11-07 15:05:00,186.0,186.08,185.92,186.02,26200.0,139.0996,139.1594,139.0397,139.1145,26200.0
2014-11-07 15:10:00,186.01,186.08,185.89,186.01,15000.0,139.107,139.1594,139.0173,139.107,15000.0
2014-11-07 15:15:00,185.99,186.09,185.89,186.09,21200.0,139.0921,139.1669,139.0173,139.1669,21200.0
2014-11-07 15:20:00,186.07,186.07,185.93,185.98,19700.0,139.1519,139.1519,139.0472,139.0846,19700.0
2014-11-07 15:25:00,185.98,186.07,185.89,185.89,17300.0,139.0846,139.1519,139.0173,139.0173,17300.0
2014-11-07 15:30:00,185.9,186.07,185.87,186.0,26800.0,139.0248,139.1519,139.0023,139.0996,26800.0
2014-11-07 15:35:00,186.01,186.12,186.0,186.0,25800.0,139.107,139.1893,139.0996,139.0996,25800.0
2014-11-07 15:40:00,186.01,186.01,185.91,185.95,29600.0,139.107,139.107,139.0323,139.0622,29600.0
2014-11-07 15:45:00,185.96,186.25,185.93,186.15,46200.0,139.0696,139.2865,139.0472,139.2117,46200.0
2014-11-07 15:50:00,186.15,186.22,186.05,186.1,63800.0,139.2117,139.2641,139.137,139.1743,63800.0
2014-11-07 15:55:00,186.08,186.24,185.98,186.15,96000.0,139.1594,139.279,139.0846,139.2117,96000.0
2014-11-10 09:30:00,186.46,186.9,186.09,186.59,28600.0,139.4436,139.7726,139.1669,139.5408,28600.0
2014-11-10 09:35:00,186.45,186.51,185.76,185.79,10700.0,139.4361,139.481,138.9201,138.9425,10700.0
2014-11-10 09:40:00,185.88,186.2,185.8,186.2,14200.0,139.0098,139.2491,138.95,139.2491,14200.0
2014-11-10 09:45:00,186.25,186.63,186.18,186.63,4200.0,139.2865,139.5707,139.2342,139.5707,4200.0
2014-11-10 09:50:00,186.58,187.05,186.54,186.8,13300.0,139.5333,139.8848,139.5034,139.6978,13300.0
2014-11-10 09:55:00,186.72,186.86,186.53,186.8,3700.0,139.638,139.7427,139.4959,139.6978,3700.0
2014-11-10 10:00:00,186.9,187.19,186.71,186.82,22400.0,139.7726,139.9895,139.6305,139.7128,22400.0
2014-11-10 10:05:00,186.81,187.14,186.74,186.75,8900.0,139.7053,139.9521,139.653,139.6604,8900.0
2014-11-10 10:10:00,186.77,187.02,186.72,186.87,23100.0,139.6754,139.8624,139.638,139.7502,23100.0
2014-11-10 10:15:00,186.87,187.08,186.87,187.03,8000.0,139.7502,139.9072,139.7502,139.8698,8000.0
2014-11-10 10:20:00,187.05,187.08,186.86,186.94,9600.0,139.8848,139.9072,139.7427,139.8025,9600.0
2014-11-10 10:25:00,186.93,186.94,186.79,186.86,9500.0,139.7951,139.8025,139.6904,139.7427,9500.0
2014-11-10 10:30:00,186.86,187.06,186.85,186.92,10100.0,139.7427,139.8923,139.7352,139.7876,10100.0
2014-11-10 10:35:00,186.93,187.02,186.6,186.62,17700.0,139.7951,139.8624,139.5483,139.5632,17700.0
2014-11-10 10:40:00,186.68,186.86,186.63,186.84,9400.0,139.6081,139.7427,139.5707,139.7278,9400.0
2014-11-10 10:45:00,186.88,186.89,186.74,186.82,21700.0,139.7577,139.7651,139.653,139.7128,21700.0
2014-11-10 10:50:00,186.85,186.88,186.79,186.79,18300.0,139.7352,139.7577,139.6904,139.6904,18300.0
2014-11-10 10:55:00,186.81,186.84,186.55,186.6,17800.0,139.7053,139.7278,139.5109,139.5483,17800.0
2014-11-10 11:00:00,186.65,186.7,186.53,186.7,12000.0,139.5857,139.6231,139.4959,139.6231,12000.0
2014-11-10 11:05:00,186.69,186.78,186.64,186.72,12800.0,139.6156,139.6829,139.5782,139.638,12800.0
2014-11-10 11:10:00,186.72,186.81,186.65,186.77,7500.0,139.638,139.7053,139.5857,139.6754,7500.0
2014-11-10 11:15:00,186.78,186.91,186.78,186.85,11000.0,139.6829,139.7801,139.6829,139.7352,11000.0
2014-11-10 11:20:00,186.85,187.1,186.85,186.92,14800.0,139.7352,139.9222,139.7352,139.7876,14800.0
2014-11-10 11:25:00,186.93,187.09,186.92,187.04,8200.0,139.7951,139.9147,139.7876,139.8773,8200.0
2014-11-10 11:30:00,187.08,187.12,187.03,187.03,9300.0,139.9072,139.9371,139.8698,139.8698,9300.0
2014-11-10 11:35:00,187.04,187.18,187.02,187.11,31000.0,139.8773,139.982,139.8624,139.9297,31000.0
2014-11-10 11:40:00,187.14,187.17,186.94,186.95,8000.0,139.9521,139.9745,139.8025,139.81,8000.0
2014-11-10 11:45:00,186.96,187.03,186.93,186.96,6900.0,139.8175,139.8698,139.7951,139.8175,6900.0
2014-11-10 11:50:00,186.96,186.97,186.85,186.93,12900.0,139.8175,139.825,139.7352,139.7951,12900.0
2014-11-10 11:55:00,186.96,186.97,186.83,186.9,4000.0,139.8175,139.825,139.7203,139.7726,4000.0
2014-11-10 12:00:00,186.88,187.06,186.88,187.02,3700.0,139.7577,139.8923,139.7577,139.8624,3700.0
2014-11-10 12:05:00,187.03,187.11,186.98,187.07,7900.0,139.8698,139.9297,139.8324,139.8998,7900.0
2014-11-10 12:10:00,187.06,187.11,186.99,187.1,5200.0,139.8923,139.9297,139.8399,139.9222,5200.0
2014-11-10 12:15:00,187.09,187.17,187.02,187.08,6700.0,139.9147,139.9745,139.8624,139.9072,6700.0
2014-11-10 12:20:00,187.07,187.1,186.94,186.97,2900.0,139.8998,139.9222,139.8025,139.825,2900.0
2014-11-10 12:25:00,187.02,187.02,186.92,186.98,3500.0,139.8624,139.8624,139.7876,139.8324,3500.0
2014-11-10 12:30:00,186.97,187.04,186.92,186.95,3800.0,139.825,139.8773,139.7876,139.81,3800.0
2014-11-10 12:35:00,186.94,187.01,186.79,186.84,6400.0,139.8025,139.8549,139.6904,139.7278,6400.0
2014-11-10 12:40:00,186.83,186.92,186.81,186.88,6300.0,139.7203,139.7876,139.7053,139.7577,6300.0
2014-11-10 12:45:00,186.88,186.92,186.85,186.85,6800.0,139.7577,139.7876,139.7352,139.7352,6800.0
2014-11-10 12:50:00,186.83,186.86,186.77,186.79,8200.0,139.7203,139.7427,139.6754,139.6904,8200.0
2014-11-10 12:55:00,186.79,186.84,186.73,186.83,8400.0,139.6904,139.7278,139.6455,139.7203,8400.0
2014-11-10 13:00:00,186.85,186.86,186.72,186.84,7700.0,139.7352,139.7427,139.638,139.7278,7700.0
2014-11-10 13:05:00,186.87,186.91,186.79,186.91,12400.0,139.7502,139.7801,139.6904,139.7801,12400.0
2014-11-10 13:10:00,186.91,186.94,186.84,186.88,6100.0,139.7801,139.8025,139.7278,139.7577,6100.0
2014-11-10 13:15:00,186.86,187.08,186.84,187.08,14100.0,139.7427,139.9072,139.7278,139.9072,14100.0
2014-11-10 13:20:00,187.1,187.12,186.95,186.95,20500.0,139.9222,139.9371,139.81,139.81,20500.0
2014-11-10 13:25:00,186.96,187.07,186.96,187.02,17700.0,139.8175,139.8998,139.8175,139.8624,17700.0
2014-11-10 13:30:00,187.03,187.05,186.82,186.82,7800.0,139.8698,139.8848,139.7128,139.7128,7800.0
2014-11-10 13:35:00,186.84,186.87,186.78,186.83,5200.0,139.7278,139.7502,139.6829,139.7203,5200.0
2014-11-10 13:40:00,186.84,186.88,186.78,186.88,3200.0,139.7278,139.7577,139.6829,139.7577,3200.0
2014-11-10 13:45:00,186.89,186.9,186.8,186.84,16100.0,139.7651,139.7726,139.6978,139.7278,16100.0
2014-11-10 13:50:00,186.81,186.85,186.71,186.74,10200.0,139.7053,139.7352,139.6305,139.653,10200.0
2014-11-10 13:55:00,186.73,186.76,186.68,186.74,7700.0,139.6455,139.6679,139.6081,139.653,7700.0
2014-11-10 14:00:00,186.73,186.86,186.72,186.81,9100.0,139.6455,139.7427,139.638,139.7053,9100.0
2014-11-10 14:05:00,186.81,186.95,186.77,186.83,19200.0,139.7053,139.81,139.6754,139.7203,19200.0
2014-11-10 14:10:00,186.83,186.94,186.81,186.87,11700.0,139.7203,139.8025,139.7053,139.7502,11700.0
2014-11-10 14:15:00,186.86,186.87,186.78,186.86,8400.0,139.7427,139.7502,139.6829,139.7427,8400.0
2014-11-10 14:20:00,186.88,186.94,186.87,186.94,25500.0,139.7577,139.8025,139.7502,139.8025,25500.0
2014-11-10 14:25:00,186.96,187.0,186.92,186.95,6700.0,139.8175,139.8474,139.7876,139.81,6700.0
2014-11-10 14:30:00,186.96,186.99,186.93,186.97,4200.0,139.8175,139.8399,139.7951,139.825,4200.0
2014-11-10 14:35:00,187.0,187.04,186.96,187.01,4400.0,139.8474,139.8773,139.8175,139.8549,4400.0
2014-11-10 14:40:00,187.01,187.16,187.0,187.12,8300.0,139.8549,139.9671,139.8474,139.9371,8300.0
2014-11-10 14:45:00,187.14,187.25,187.12,187.25,10700.0,139.9521,140.0344,139.9371,140.0344,10700.0
2014-11-10 14:50:00,187.25,187.25,187.09,187.15,24300.0,140.0344,140.0344,139.9147,139.9596,24300.0
2014-11-10 14:55:00,187.15,187.15,187.0,187.12,9000.0,139.9596,139.9596,139.8474,139.9371,9000.0
2014-11-10 15:00:00,187.13,187.17,187.01,187.03,30200.0,139.9446,139.9745,139.8549,139.8698,30200.0
2014-11-10 15:05:00,187.04,187.08,186.97,187.0,19000.0,139.8773,139.9072,139.825,139.8474,19000.0
2014-11-10 15:10:00,187.02,187.04,186.98,187.03,5200.0,139.8624,139.8773,139.8324,139.8698,5200.0
2014-11-10 15:15:00,187.04,187.14,186.99,187.03,18400.0,139.8773,139.9521,139.8399,139.8698,18400.0
2014-11-10 15:20:00,187.03,187.06,186.99,187.05,14200.0,139.8698,139.8923,139.8399,139.8848,14200.0
2014-11-10 15:25:00,187.04,187.04,186.99,187.0,9700.0,139.8773,139.8773,139.8399,139.8474,9700.0
2014-11-10 15:30:00,187.0,187.0,186.9,186.92,7200.0,139.8474,139.8474,139.7726,139.7876,7200.0
2014-11-10 15:35:00,186.93,187.04,186.92,186.99,9100.0,139.7951,139.8773,139.7876,139.8399,9100.0
2014-11-10 15:40:00,187.0,187.0,186.91,186.91,7000.0,139.8474,139.8474,139.7801,139.7801,7000.0
2014-11-10 15:45:00,186.92,187.03,186.88,186.98,16900.0,139.7876,139.8698,139.7577,139.8324,16900.0
2014-11-10 15:50:00,186.97,186.99,186.83,186.85,24200.0,139.825,139.8399,139.7203,139.7352,24200.0
2014-11-10 15:55:00,186.83,187.0,186.81,187.0,49800.0,139.7203,139.8474,139.7053,139.8474,49800.0
2014-11-11 09:30:00,187.0,187.69,187.0,187.61,28100.0,139.8474,140.3634,139.8474,140.3036,28100.0
2014-11-11 09:35:00,187.62,187.71,187.23,187.66,9400.0,140.3111,140.3784,140.0194,140.341,9400.0
2014-11-11 09:40:00,187.69,187.69,187.32,187.32,7800.0,140.3634,140.3634,140.0867,140.0867,7800.0
2014-11-11 09:45:00,187.29,187.48,187.25,187.47,9800.0,140.0643,140.2064,140.0344,140.1989,9800.0
2014-11-11 09:50:00,187.5,187.61,187.29,187.44,19300.0,140.2213,140.3036,140.0643,140.1765,19300.0
2014-11-11 09:55:00,187.47,187.69,187.39,187.6,8000.0,140.1989,140.3634,140.1391,140.2961,8000.0
2014-11-11 10:00:00,187.67,187.8,187.55,187.61,18200.0,140.3485,140.4457,140.2587,140.3036,18200.0
2014-11-11 10:05:00,187.66,187.97,187.65,187.8,11600.0,140.341,140.5728,140.3335,140.4457,11600.0
2014-11-11 10:10:00,187.8,188.0,187.8,187.93,9900.0,140.4457,140.5953,140.4457,140.5429,9900.0
2014-11-11 10:15:00,187.94,188.0,187.83,187.92,12100.0,140.5504,140.5953,140.4681,140.5354,12100.0
2014-11-11 10:20:00,187.93,188.13,187.93,188.1,9500.0,140.5429,140.6925,140.5429,140.67,9500.0
2014-11-11 10:25:00,188.09,188.13,188.03,188.06,6700.0,140.6626,140.6925,140.6177,140.6401,6700.0
2014-11-11 10:30:00,188.14,188.27,188.08,188.2,18500.0,140.7,140.7972,140.6551,140.7448,18500.0
2014-11-11 10:35:00,188.23,188.26,188.0,188.0,12700.0,140.7673,140.7897,140.5953,140.5953,12700.0
2014-11-11 10:40:00,188.07,188.12,188.0,188.1,15000.0,140.6476,140.685,140.5953,140.67,15000.0
2014-11-11 10:45:00,188.11,188.27,188.11,188.16,13200.0,140.6775,140.7972,140.6775,140.7149,13200.0
2014-11-11 10:50:00,188.14,188.19,188.02,188.06,9900.0,140.7,140.7373,140.6102,140.6401,9900.0
2014-11-11 10:55:00,188.07,188.12,187.89,187.89,7100.0,140.6476,140.685,140.513,140.513,7100.0
2014-11-11 11:00:00,187.93,188.0,187.83,187.92,8100.0,140.5429,140.5953,140.4681,140.5354,8100.0
2014-11-11 11:05:00,187.88,187.97,187.81,187.94,10300.0,140.5055,140.5728,140.4532,140.5504,10300.0
2014-11-11 11:10:00,187.95,188.14,187.95,188.08,6400.0,140.5579,140.7,140.5579,140.6551,6400.0
2014-11-11 11:15:00,188.07,188.28,188.07,188.26,8200.0,140.6476,140.8046,140.6476,140.7897,8200.0
2014-11-11 11:20:00,188.32,188.44,188.28,188.37,26200.0,140.8346,140.9243,140.8046,140.872,26200.0
2014-11-11 11:25:00,188.37,188.38,188.14,188.19,11900.0,140.872,140.8794,140.7,140.7373,11900.0
2014-11-11 11:30:00,188.22,188.28,188.17,188.28,5400.0,140.7598,140.8046,140.7224,140.8046,5400.0
2014-11-11 11:35:00,188.27,188.29,188.17,188.19,2300.0,140.7972,140.8121,140.7224,140.7373,2300.0
2014-11-11 11:40:00,188.2,188.24,188.18,188.19,4600.0,140.7448,140.7747,140.7299,140.7373,4600.0
2014-11-11 11:45:00,188.18,188.21,188.11,188.11,6000.0,140.7299,140.7523,140.6775,140.6775,6000.0
2014-11-11 11:50:00,188.13,188.13,187.9,187.91,6100.0,140.6925,140.6925,140.5205,140.5279,6100.0
2014-11-11 11:55:00,187.88,188.0,187.88,187.89,3200.0,140.5055,140.5953,140.5055,140.513,3200.0
2014-11-11 12:00:00,187.85,187.85,187.51,187.57,3900.0,140.4831,140.4831,140.2288,140.2737,3900.0
2014-11-11 12:05:00,187.55,187.56,187.5,187.5,3000.0,140.2587,140.2662,140.2213,140.2213,3000.0
2014-11-11 12:10:00,187.44,187.48,187.21,187.22,16800.0,140.1765,140.2064,140.0045,140.0119,16800.0
2014-11-11 12:15:00,187.22,187.25,187.01,187.08,9100.0,140.0119,140.0344,139.8549,139.9072,9100.0
2014-11-11 12:20:00,187.06,187.19,187.06,187.13,4100.0,139.8923,139.9895,139.8923,139.9446,4100.0
2014-11-11 12:25:00,187.05,187.05,186.8,186.8,5300.0,139.8848,139.8848,139.6978,139.6978,5300.0
2014-11-11 12:30:00,186.77,186.82,186.74,186.81,3400.0,139.6754,139.7128,139.653,139.7053,3400.0
2014-11-11 12:35:00,186.8,186.92,186.74,186.91,7000.0,139.6978,139.7876,139.653,139.7801,7000.0
2014-11-11 12:40:00,186.94,186.97,186.86,186.95,2400.0,139.8025,139.825,139.7427,139.81,2400.0
2014-11-11 12:45:00,186.99,187.05,186.94,186.94,2700.0,139.8399,139.8848,139.8025,139.8025,2700.0
2014-11-11 12:50:00,186.98,187.04,186.93,186.93,6400.0,139.8324,139.8773,139.7951,139.7951,6400.0
2014-11-11 12:55:00,186.99,187.07,186.95,187.05,8700.0,139.8399,139.8998,139.81,139.8848,8700.0
2014-11-11 13:00:00,187.05,187.15,187.0,187.08,13600.0,139.8848,139.9596,139.8474,139.9072,13600.0
2014-11-11 13:05:00,187.06,187.1,187.01,187.04,3500.0,139.8923,139.9222,139.8549,139.8773,3500.0
2014-11-11 13:10:00,187.05,187.09,186.97,186.97,6000.0,139.8848,139.9147,139.825,139.825,6000.0
2014-11-11 13:15:00,186.93,187.02,186.9,186.9,4900.0,139.7951,139.8624,139.7726,139.7726,4900.0
2014-11-11 13:20:00,186.95,186.98,186.88,186.97,9900.0,139.81,139.8324,139.7577,139.825,9900.0
2014-11-11 13:25:00,186.94,186.99,186.93,186.99,2100.0,139.8025,139.8399,139.7951,139.8399,2100.0
2014-11-11 13:30:00,186.96,186.98,186.87,186.88,9700.0,139.8175,139.8324,139.7502,139.7577,9700.0
2014-11-11 13:35:00,186.81,186.86,186.77,186.86,2000.0,139.7053,139.7427,139.6754,139.7427,2000.0
2014-11-11 13:40:00,186.88,187.01,186.88,186.99,2800.0,139.7577,139.8549,139.7577,139.8399,2800.0
2014-11-11 13:45:00,186.97,187.0,186.94,186.98,1500.0,139.825,139.8474,139.8025,139.8324,1500.0
2014-11-11 13:50:00,186.96,186.97,186.85,186.9,3600.0,139.8175,139.825,139.7352,139.7726,3600.0
2014-11-11 13:55:00,186.9,186.96,186.88,186.91,2900.0,139.7726,139.8175,139.7577,139.7801,2900.0
2014-11-11 14:00:00,186.9,186.93,186.82,186.86,18100.0,139.7726,139.7951,139.7128,139.7427,18100.0
2014-11-11 14:05:00,186.85,186.9,186.77,186.8,8000.0,139.7352,139.7726,139.6754,139.6978,8000.0
2014-11-11 14:10:00,186.82,186.82,186.78,186.81,3400.0,139.7128,139.7128,139.6829,139.7053,3400.0
2014-11-11 14:15:00,186.79,186.86,186.76,186.86,3800.0,139.6904,139.7427,139.6679,139.7427,3800.0
2014-11-11 14:20:00,186.89,187.0,186.89,186.91,2400.0,139.7651,139.8474,139.7651,139.7801,2400.0
2014-11-11 14:25:00,186.89,186.98,186.89,186.98,3000.0,139.7651,139.8324,139.7651,139.8324,3000.0
2014-11-11 14:30:00,186.97,186.97,186.85,186.87,3500.0,139.825,139.825,139.7352,139.7502,3500.0
2014-11-11 14:35:00,186.86,186.97,186.84,186.85,3000.0,139.7427,139.825,139.7278,139.7352,3000.0
2014-11-11 14:40:00,186.84,186.98,186.84,186.95,5000.0,139.7278,139.8324,139.7278,139.81,5000.0
2014-11-11 14:45:00,186.99,187.11,186.95,187.11,4100.0,139.8399,139.9297,139.81,139.9297,4100.0
2014-11-11 14:50:00,187.05,187.07,187.02,187.05,4400.0,139.8848,139.8998,139.8624,139.8848,4400.0
2014-11-11 14:55:00,187.07,187.09,187.03,187.09,3100.0,139.8998,139.9147,139.8698,139.9147,3100.0
2014-11-11 15:00:00,187.07,187.08,187.0,187.08,3300.0,139.8998,139.9072,139.8474,139.9072,3300.0
2014-11-11 15:05:00,187.06,187.17,187.03,187.16,5600.0,139.8923,139.9745,139.8698,139.9671,5600.0
2014-11-11 15:10:00,187.17,187.17,187.0,187.0,6300.0,139.9745,139.9745,139.8474,139.8474,6300.0
2014-11-11 15:15:00,187.02,187.08,187.01,187.06,3600.0,139.8624,139.9072,139.8549,139.8923,3600.0
2014-11-11 15:20:00,187.05,187.05,186.89,186.89,4500.0,139.8848,139.8848,139.7651,139.7651,4500.0
2014-11-11 15:25:00,186.91,186.95,186.88,186.92,6000.0,139.7801,139.81,139.7577,139.7876,6000.0
2014-11-11 15:30:00,186.89,186.93,186.86,186.86,2900.0,139.7651,139.7951,139.7427,139.7427,2900.0
2014-11-11 15:35:00,186.88,186.97,186.86,186.97,4200.0,139.7577,139.825,139.7427,139.825,4200.0
2014-11-11 15:40:00,186.97,187.12,186.97,187.1,4600.0,139.825,139.9371,139.825,139.9222,4600.0
2014-11-11 15:45:00,187.08,187.17,187.01,187.1,12200.0,139.9072,139.9745,139.8549,139.9222,12200.0
2014-11-11 15:50:00,187.11,187.18,187.08,187.08,13500.0,139.9297,139.982,139.9072,139.9072,13500.0
2014-11-11 15:55:00,187.09,187.17,186.96,187.13,40000.0,139.9147,139.9745,139.8175,139.9446,40000.0
2014-11-12 09:30:00,186.93,187.25,186.84,187.02,25000.0,139.7951,140.0344,139.7278,139.8624,25000.0
2014-11-12 09:35:00,187.0,187.55,186.98,187.52,6200.0,139.8474,140.2587,139.8324,140.2363,6200.0
2014-11-12 09:40:00,187.43,187.5,187.11,187.11,9700.0,140.169,140.2213,139.9297,139.9297,9700.0
2014-11-12 09:45:00,187.11,187.26,187.02,187.26,4000.0,139.9297,140.0418,139.8624,140.0418,4000.0
2014-11-12 09:50:00,187.27,187.34,186.89,187.02,17300.0,140.0493,140.1017,139.7651,139.8624,17300.0
2014-11-12 09:55:00,187.04,187.04,186.69,186.78,7300.0,139.8773,139.8773,139.6156,139.6829,7300.0
2014-11-12 10:00:00,186.75,187.0,186.75,186.83,4900.0,139.6604,139.8474,139.6604,139.7203,4900.0
2014-11-12 10:05:00,186.81,186.88,186.64,186.75,9300.0,139.7053,139.7577,139.5782,139.6604,9300.0
2014-11-12 10:10:00,186.74,186.88,186.73,186.78,7100.0,139.653,139.7577,139.6455,139.6829,7100.0
2014-11-12 10:15:00,186.71,186.76,186.42,186.46,20900.0,139.6305,139.6679,139.4137,139.4436,20900.0
2014-11-12 10:20:00,186.44,186.76,186.35,186.73,9200.0,139.4286,139.6679,139.3613,139.6455,9200.0
2014-11-12 10:25:00,186.7,186.74,186.52,186.54,7500.0,139.6231,139.653,139.4884,139.5034,7500.0
2014-11-12 10:30:00,186.48,186.75,186.44,186.73,6600.0,139.4585,139.6604,139.4286,139.6455,6600.0
2014-11-12 10:35:00,186.73,186.83,186.62,186.77,3900.0,139.6455,139.7203,139.5632,139.6754,3900.0
2014-11-12 10:40:00,186.78,186.84,186.67,186.74,3000.0,139.6829,139.7278,139.6006,139.653,3000.0
2014-11-12 10:45:00,186.81,187.14,186.79,187.12,8600.0,139.7053,139.9521,139.6904,139.9371,8600.0
2014-11-12 10:50:00,187.08,187.1,186.83,186.83,3900.0,139.9072,139.9222,139.7203,139.7203,3900.0
2014-11-12 10:55:00,186.85,186.88,186.7,186.72,4200.0,139.7352,139.7577,139.6231,139.638,4200.0
2014-11-12 11:00:00,186.75,186.8,186.68,186.73,5800.0,139.6604,139.6978,139.6081,139.6455,5800.0
2014-11-12 11:05:00,186.71,187.06,186.7,187.01,3100.0,139.6305,139.8923,139.6231,139.8549,3100.0
2014-11-12 11:10:00,187.0,187.03,186.89,186.99,5000.0,139.8474,139.8698,139.7651,139.8399,5000.0
2014-11-12 11:15:00,186.93,186.97,186.84,186.86,4700.0,139.7951,139.825,139.7278,139.7427,4700.0
2014-11-12 11:20:00,186.86,187.02,186.82,186.98,6300.0,139.7427,139.8624,139.7128,139.8324,6300.0
2014-11-12 11:25:00,187.02,187.09,186.81,186.81,2600.0,139.8624,139.9147,139.7053,139.7053,2600.0
2014-11-12 11:30:00,186.79,186.97,186.79,186.97,5700.0,139.6904,139.825,139.6904,139.825,5700.0
2014-11-12 11:35:00,187.0,187.27,187.0,187.11,5900.0,139.8474,140.0493,139.8474,139.9297,5900.0
2014-11-12 11:40:00,187.06,187.2,187.02,187.2,5400.0,139.8923,139.997,139.8624,139.997,5400.0
2014-11-12 11:45:00,187.2,187.44,187.2,187.38,4300.0,139.997,140.1765,139.997,140.1316,4300.0
2014-11-12 11:50:00,187.4,187.49,187.4,187.46,2500.0,140.1465,140.2139,140.1465,140.1914,2500.0
2014-11-12 11:55:00,187.44,187.54,187.42,187.51,6600.0,140.1765,140.2512,140.1615,140.2288,6600.0
2014-11-12 12:00:00,187.54,187.57,187.52,187.54,4700.0,140.2512,140.2737,140.2363,140.2512,4700.0
2014-11-12 12:05:00,187.57,187.82,187.57,187.66,7900.0,140.2737,140.4606,140.2737,140.341,7900.0
2014-11-12 12:10:00,187.61,187.62,187.46,187.46,5500.0,140.3036,140.3111,140.1914,140.1914,5500.0
2014-11-12 12:15:00,187.44,187.49,187.37,187.49,5400.0,140.1765,140.2139,140.1241,140.2139,5400.0
2014-11-12 12:20:00,187.5,187.58,187.5,187.54,2700.0,140.2213,140.2812,140.2213,140.2512,2700.0
2014-11-12 12:25:00,187.54,187.63,187.47,187.47,5400.0,140.2512,140.3185,140.1989,140.1989,5400.0
2014-11-12 12:30:00,187.44,187.45,187.17,187.17,3900.0,140.1765,140.1839,139.9745,139.9745,3900.0
2014-11-12 12:35:00,187.2,187.2,187.03,187.05,16500.0,139.997,139.997,139.8698,139.8848,16500.0
2014-11-12 12:40:00,187.05,187.06,187.0,187.03,3100.0,139.8848,139.8923,139.8474,139.8698,3100.0
2014-11-12 12:45:00,187.0,187.07,186.94,187.06,3900.0,139.8474,139.8998,139.8025,139.8923,3900.0
2014-11-12 12:50:00,187.02,187.02,186.96,186.96,1100.0,139.8624,139.8624,139.8175,139.8175,1100.0
2014-11-12 12:55:00,186.97,187.18,186.97,187.18,3400.0,139.825,139.982,139.825,139.982,3400.0
2014-11-12 13:00:00,187.18,187.18,187.02,187.02,2400.0,139.982,139.982,139.8624,139.8624,2400.0
2014-11-12 13:05:00,186.99,187.0,186.95,186.99,3700.0,139.8399,139.8474,139.81,139.8399,3700.0
2014-11-12 13:10:00,187.0,187.09,187.0,187.05,2800.0,139.8474,139.9147,139.8474,139.8848,2800.0
2014-11-12 13:15:00,187.05,187.1,187.02,187.09,7900.0,139.8848,139.9222,139.8624,139.9147,7900.0
2014-11-12 13:20:00,187.09,187.16,186.99,187.15,15500.0,139.9147,139.9671,139.8399,139.9596,15500.0
2014-11-12 13:25:00,187.11,187.2,187.08,187.2,1700.0,139.9297,139.997,139.9072,139.997,1700.0
2014-11-12 13:30:00,187.22,187.28,187.17,187.28,1900.0,140.0119,140.0568,139.9745,140.0568,1900.0
2014-11-12 13:35:00,187.3,187.3,187.15,187.24,2500.0,140.0718,140.0718,139.9596,140.0269,2500.0
2014-11-12 13:40:00,187.25,187.28,187.24,187.28,1200.0,140.0344,140.0568,140.0269,140.0568,1200.0
2014-11-12 13:45:00,187.17,187.19,187.11,187.13,3300.0,139.9745,139.9895,139.9297,139.9446,3300.0
2014-11-12 13:50:00,187.05,187.07,187.02,187.05,1700.0,139.8848,139.8998,139.8624,139.8848,1700.0
2014-11-12 13:55:00,187.05,187.05,186.99,186.99,2900.0,139.8848,139.8848,139.8399,139.8399,2900.0
2014-11-12 14:00:00,186.99,187.05,186.98,187.02,5500.0,139.8399,139.8848,139.8324,139.8624,5500.0
2014-11-12 14:05:00,187.01,187.08,186.96,187.08,5900.0,139.8549,139.9072,139.8175,139.9072,5900.0
2014-11-12 14:10:00,187.13,187.22,187.13,187.18,2600.0,139.9446,140.0119,139.9446,139.982,2600.0
2014-11-12 14:15:00,187.17,187.19,187.13,187.19,6000.0,139.9745,139.9895,139.9446,139.9895,6000.0
2014-11-12 14:20:00,187.2,187.27,187.19,187.26,4200.0,139.997,140.0493,139.9895,140.0418,4200.0
2014-11-12 14:25:00,187.28,187.32,187.26,187.27,3900.0,140.0568,140.0867,140.0418,140.0493,3900.0
2014-11-12 14:30:00,187.27,187.27,187.16,187.16,5200.0,140.0493,140.0493,139.9671,139.9671,5200.0
2014-11-12 14:35:00,187.15,187.15,187.02,187.05,3500.0,139.9596,139.9596,139.8624,139.8848,3500.0
2014-11-12 14:40:00,187.04,187.06,186.88,186.89,7800.0,139.8773,139.8923,139.7577,139.7651,7800.0
2014-11-12 14:45:00,186.9,186.99,186.89,186.97,2800.0,139.7726,139.8399,139.7651,139.825,2800.0
2014-11-12 14:50:00,186.98,187.0,186.87,186.89,5700.0,139.8324,139.8474,139.7502,139.7651,5700.0
2014-11-12 14:55:00,186.89,186.98,186.88,186.98,2400.0,139.7651,139.8324,139.7577,139.8324,2400.0
2014-11-12 15:00:00,186.96,187.03,186.88,186.92,6500.0,139.8175,139.8698,139.7577,139.7876,6500.0
2014-11-12 15:05:00,186.95,186.98,186.9,186.97,4600.0,139.81,139.8324,139.7726,139.825,4600.0
2014-11-12 15:10:00,186.96,186.96,186.9,186.95,4900.0,139.8175,139.8175,139.7726,139.81,4900.0
2014-11-12 15:15:00,186.95,186.97,186.88,186.91,5800.0,139.81,139.825,139.7577,139.7801,5800.0
2014-11-12 15:20:00,186.92,186.99,186.87,186.88,7100.0,139.7876,139.8399,139.7502,139.7577,7100.0
2014-11-12 15:25:00,186.87,187.05,186.87,187.02,5700.0,139.7502,139.8848,139.7502,139.8624,5700.0
2014-11-12 15:30:00,187.05,187.11,187.04,187.11,3900.0,139.8848,139.9297,139.8773,139.9297,3900.0
2014-11-12 15:35:00,187.09,187.16,187.08,187.15,7700.0,139.9147,139.9671,139.9072,139.9596,7700.0
2014-11-12 15:40:00,187.15,187.15,186.98,186.98,9400.0,139.9596,139.9596,139.8324,139.8324,9400.0
2014-11-12 15:45:00,186.99,187.06,186.82,186.82,10800.0,139.8399,139.8923,139.7128,139.7128,10800.0
2014-11-12 15:50:00,186.83,186.98,186.64,186.74,22800.0,139.7203,139.8324,139.5782,139.653,22800.0
2014-11-12 15:55:00,186.74,186.93,186.74,186.85,36200.0,139.653,139.7951,139.653,139.7352,36200.0
2014-11-13 09:30:00,187.18,187.64,186.93,187.6,23800.0,139.982,140.326,139.7951,140.2961,23800.0
2014-11-13 09:35:00,187.63,188.1,187.57,187.92,12200.0,140.3185,140.67,140.2737,140.5354,12200.0
2014-11-13 09:40:00,187.95,188.72,187.95,188.72,36900.0,140.5579,141.1337,140.5579,141.1337,36900.0
2014-11-13 09:45:00,188.66,188.84,188.52,188.84,19100.0,141.0888,141.2234,140.9841,141.2234,19100.0
2014-11-13 09:50:00,188.78,188.94,188.38,188.51,25300.0,141.1786,141.2982,140.8794,140.9767,25300.0
2014-11-13 09:55:00,188.53,188.76,188.36,188.76,12700.0,140.9916,141.1636,140.8645,141.1636,12700.0
2014-11-13 10:00:00,188.65,188.93,188.48,188.48,45900.0,141.0814,141.2908,140.9542,140.9542,45900.0
2014-11-13 10:05:00,188.47,188.66,188.46,188.56,13300.0,140.9467,141.0888,140.9393,141.014,13300.0
2014-11-13 10:10:00,188.63,188.63,188.23,188.45,6500.0,141.0664,141.0664,140.7673,140.9318,6500.0
2014-11-13 10:15:00,188.47,188.63,188.45,188.47,6400.0,140.9467,141.0664,140.9318,140.9467,6400.0
2014-11-13 10:20:00,188.46,188.49,188.33,188.46,12700.0,140.9393,140.9617,140.842,140.9393,12700.0
2014-11-13 10:25:00,188.48,188.65,188.47,188.55,6600.0,140.9542,141.0814,140.9467,141.0066,6600.0
2014-11-13 10:30:00,188.61,188.85,188.55,188.84,22700.0,141.0514,141.2309,141.0066,141.2234,22700.0
2014-11-13 10:35:00,188.89,189.05,188.8,188.86,27600.0,141.2608,141.3805,141.1935,141.2384,27600.0
2014-11-13 10:40:00,188.87,188.9,188.75,188.79,8600.0,141.2459,141.2683,141.1561,141.1861,8600.0
2014-11-13 10:45:00,188.79,188.79,188.59,188.76,12800.0,141.1861,141.1861,141.0365,141.1636,12800.0
2014-11-13 10:50:00,188.75,188.94,188.74,188.88,6300.0,141.1561,141.2982,141.1487,141.2534,6300.0
2014-11-13 10:55:00,188.87,189.0,188.83,188.87,6600.0,141.2459,141.3431,141.216,141.2459,6600.0
2014-11-13 11:00:00,188.84,188.9,188.76,188.82,7100.0,141.2234,141.2683,141.1636,141.2085,7100.0
2014-11-13 11:05:00,188.88,188.95,188.58,188.58,8700.0,141.2534,141.3057,141.029,141.029,8700.0
2014-11-13 11:10:00,188.55,188.55,188.39,188.43,10900.0,141.0066,141.0066,140.8869,140.9168,10900.0
2014-11-13 11:15:00,188.4,188.43,188.27,188.34,4400.0,140.8944,140.9168,140.7972,140.8495,4400.0
2014-11-13 11:20:00,188.34,188.36,188.29,188.33,3000.0,140.8495,140.8645,140.8121,140.842,3000.0
2014-11-13 11:25:00,188.33,188.42,188.28,188.41,6500.0,140.842,140.9093,140.8046,140.9019,6500.0
2014-11-13 11:30:00,188.41,188.44,188.08,188.1,7300.0,140.9019,140.9243,140.6551,140.67,7300.0
2014-11-13 11:35:00,188.09,188.11,187.95,187.97,3300.0,140.6626,140.6775,140.5579,140.5728,3300.0
2014-11-13 11:40:00,187.96,187.96,187.82,187.87,4900.0,140.5653,140.5653,140.4606,140.498,4900.0
2014-11-13 11:45:00,187.92,188.2,187.92,188.2,4500.0,140.5354,140.7448,140.5354,140.7448,4500.0
2014-11-13 11:50:00,188.2,188.32,188.2,188.2,9600.0,140.7448,140.8346,140.7448,140.7448,9600.0
2014-11-13 11:55:00,188.18,188.25,187.92,187.98,6100.0,140.7299,140.7822,140.5354,140.5803,6100.0
2014-11-13 12:00:00,188.04,188.04,187.72,187.83,3200.0,140.6252,140.6252,140.3859,140.4681,3200.0
2014-11-13 12:05:00,187.77,187.93,187.75,187.88,1800.0,140.4232,140.5429,140.4083,140.5055,1800.0
2014-11-13 12:10:00,187.96,188.0,187.9,187.92,1600.0,140.5653,140.5953,140.5205,140.5354,1600.0
2014-11-13 12:15:00,187.92,188.27,187.9,188.18,10500.0,140.5354,140.7972,140.5205,140.7299,10500.0
2014-11-13 12:20:00,188.19,188.31,188.17,188.28,3000.0,140.7373,140.8271,140.7224,140.8046,3000.0
2014-11-13 12:25:00,188.3,188.37,188.26,188.33,1900.0,140.8196,140.872,140.7897,140.842,1900.0
2014-11-13 12:30:00,188.35,188.37,188.24,188.24,2600.0,140.857,140.872,140.7747,140.7747,2600.0
2014-11-13 12:35:00,188.22,188.22,188.1,188.12,1700.0,140.7598,140.7598,140.67,140.685,1700.0
2014-11-13 12:40:00,188.2,188.2,187.99,187.99,5100.0,140.7448,140.7448,140.5878,140.5878,5100.0
2014-11-13 12:45:00,187.93,187.95,187.86,187.89,2100.0,140.5429,140.5579,140.4906,140.513,2100.0
2014-11-13 12:50:00,187.88,187.89,187.82,187.86,3600.0,140.5055,140.513,140.4606,140.4906,3600.0
2014-11-13 12:55:00,187.88,187.98,187.73,187.77,3300.0,140.5055,140.5803,140.3933,140.4232,3300.0
2014-11-13 13:00:00,187.76,187.84,187.72,187.78,3700.0,140.4158,140.4756,140.3859,140.4307,3700.0
2014-11-13 13:05:00,187.77,187.77,187.47,187.7,4600.0,140.4232,140.4232,140.1989,140.3709,4600.0
2014-11-13 13:10:00,187.69,187.79,187.66,187.74,6000.0,140.3634,140.4382,140.341,140.4008,6000.0
2014-11-13 13:15:00,187.69,187.87,187.69,187.83,3300.0,140.3634,140.498,140.3634,140.4681,3300.0
2014-11-13 13:20:00,187.8,187.83,187.49,187.52,10100.0,140.4457,140.4681,140.2139,140.2363,10100.0
2014-11-13 13:25:00,187.5,187.51,187.27,187.32,9700.0,140.2213,140.2288,140.0493,140.0867,9700.0
2014-11-13 13:30:00,187.26,187.26,187.11,187.11,4400.0,140.0418,140.0418,139.9297,139.9297,4400.0
2014-11-13 13:35:00,187.16,187.3,187.11,187.27,10200.0,139.9671,140.0718,139.9297,140.0493,10200.0
2014-11-13 13:40:00,187.28,187.39,187.27,187.39,3500.0,140.0568,140.1391,140.0493,140.1391,3500.0
2014-11-13 13:45:00,187.45,187.52,187.37,187.52,4800.0,140.1839,140.2363,140.1241,140.2363,4800.0
2014-11-13 13:50:00,187.57,187.87,187.57,187.84,7400.0,140.2737,140.498,140.2737,140.4756,7400.0
2014-11-13 13:55:00,187.81,187.91,187.79,187.87,3900.0,140.4532,140.5279,140.4382,140.498,3900.0
2014-11-13 14:00:00,187.87,188.02,187.81,188.02,5500.0,140.498,140.6102,140.4532,140.6102,5500.0
2014-11-13 14:05:00,187.96,188.09,187.92,188.0,10900.0,140.5653,140.6626,140.5354,140.5953,10900.0
2014-11-13 14:10:00,188.02,188.02,187.66,187.73,14600.0,140.6102,140.6102,140.341,140.3933,14600.0
2014-11-13 14:15:00,187.78,187.87,187.72,187.79,3800.0,140.4307,140.498,140.3859,140.4382,3800.0
2014-11-13 14:20:00,187.81,187.87,187.75,187.75,8400.0,140.4532,140.498,140.4083,140.4083,8400.0
2014-11-13 14:25:00,187.71,187.93,187.68,187.88,4900.0,140.3784,140.5429,140.3559,140.5055,4900.0
2014-11-13 14:30:00,187.89,188.04,187.89,188.04,7200.0,140.513,140.6252,140.513,140.6252,7200.0
2014-11-13 14:35:00,188.05,188.06,187.91,187.95,4300.0,140.6326,140.6401,140.5279,140.5579,4300.0
2014-11-13 14:40:00,187.97,187.97,187.85,187.92,5000.0,140.5728,140.5728,140.4831,140.5354,5000.0
2014-11-13 14:45:00,187.97,188.08,187.95,188.05,4900.0,140.5728,140.6551,140.5579,140.6326,4900.0
2014-11-13 14:50:00,188.05,188.05,187.93,188.01,3700.0,140.6326,140.6326,140.5429,140.6027,3700.0
2014-11-13 14:55:00,188.01,188.04,187.88,187.9,4600.0,140.6027,140.6252,140.5055,140.5205,4600.0
2014-11-13 15:00:00,187.86,188.05,187.86,188.02,3100.0,140.4906,140.6326,140.4906,140.6102,3100.0
2014-11-13 15:05:00,188.06,188.24,188.05,188.22,6300.0,140.6401,140.7747,140.6326,140.7598,6300.0
2014-11-13 15:10:00,188.22,188.24,188.04,188.05,5700.0,140.7598,140.7747,140.6252,140.6326,5700.0
2014-11-13 15:15:00,188.08,188.24,188.07,188.21,8800.0,140.6551,140.7747,140.6476,140.7523,8800.0
2014-11-13 15:20:00,188.23,188.23,188.12,188.22,6100.0,140.7673,140.7673,140.685,140.7598,6100.0
2014-11-13 15:25:00,188.25,188.27,188.04,188.04,6500.0,140.7822,140.7972,140.6252,140.6252,6500.0
2014-11-13 15:30:00,188.05,188.1,187.95,188.08,8900.0,140.6326,140.67,140.5579,140.6551,8900.0
2014-11-13 15:35:00,188.04,188.21,187.93,187.93,6500.0,140.6252,140.7523,140.5429,140.5429,6500.0
2014-11-13 15:40:00,187.98,188.07,187.94,188.04,13800.0,140.5803,140.6476,140.5504,140.6252,13800.0
2014-11-13 15:45:00,188.05,188.18,187.92,187.96,17300.0,140.6326,140.7299,140.5354,140.5653,17300.0
2014-11-13 15:50:00,187.98,188.0,187.84,187.84,12900.0,140.5803,140.5953,140.4756,140.4756,12900.0
2014-11-13 15:55:00,187.84,187.94,187.71,187.94,35000.0,140.4756,140.5504,140.3784,140.5504,35000.0
2014-11-14 09:30:00,187.99,188.0,187.07,187.13,42000.0,140.5878,140.5953,139.8998,139.9446,42000.0
2014-11-14 09:35:00,187.18,187.4,186.9,187.35,16800.0,139.982,140.1465,139.7726,140.1092,16800.0
2014-11-14 09:40:00,187.27,187.31,186.57,186.67,22900.0,140.0493,140.0792,139.5258,139.6006,22900.0
2014-11-14 09:45:00,186.62,186.75,186.26,186.48,33800.0,139.5632,139.6604,139.294,139.4585,33800.0
2014-11-14 09:50:00,186.47,186.63,186.23,186.47,30400.0,139.451,139.5707,139.2716,139.451,30400.0
2014-11-14 09:55:00,186.42,186.77,186.42,186.77,12200.0,139.4137,139.6754,139.4137,139.6754,12200.0
2014-11-14 10:00:00,186.87,187.14,186.75,187.07,33700.0,139.7502,139.9521,139.6604,139.8998,33700.0
2014-11-14 10:05:00,187.05,187.25,186.91,187.25,28700.0,139.8848,140.0344,139.7801,140.0344,28700.0
2014-11-14 10:10:00,187.22,187.27,187.09,187.17,6700.0,140.0119,140.0493,139.9147,139.9745,6700.0
2014-11-14 10:15:00,187.18,187.2,187.02,187.2,7900.0,139.982,139.997,139.8624,139.997,7900.0
2014-11-14 10:20:00,187.24,187.24,187.05,187.12,7400.0,140.0269,140.0269,139.8848,139.9371,7400.0
2014-11-14 10:25:00,187.11,187.13,186.6,186.6,9900.0,139.9297,139.9446,139.5483,139.5483,9900.0
2014-11-14 10:30:00,186.62,186.69,186.53,186.55,16600.0,139.5632,139.6156,139.4959,139.5109,16600.0
2014-11-14 10:35:00,186.5,186.62,186.48,186.52,15200.0,139.4735,139.5632,139.4585,139.4884,15200.0
2014-11-14 10:40:00,186.54,186.59,186.48,186.49,10900.0,139.5034,139.5408,139.4585,139.466,10900.0
2014-11-14 10:45:00,186.52,186.7,186.5,186.59,22700.0,139.4884,139.6231,139.4735,139.5408,22700.0
2014-11-14 10:50:00,186.58,186.78,186.56,186.57,38500.0,139.5333,139.6829,139.5184,139.5258,38500.0
2014-11-14 10:55:00,186.58,186.81,186.53,186.78,15700.0,139.5333,139.7053,139.4959,139.6829,15700.0
2014-11-14 11:00:00,186.83,186.91,186.78,186.85,8700.0,139.7203,139.7801,139.6829,139.7352,8700.0
2014-11-14 11:05:00,186.87,187.02,186.83,186.84,37300.0,139.7502,139.8624,139.7203,139.7278,37300.0
2014-11-14 11:10:00,186.83,186.91,186.75,186.78,14300.0,139.7203,139.7801,139.6604,139.6829,14300.0
2014-11-14 11:15:00,186.76,186.85,186.65,186.65,17300.0,139.6679,139.7352,139.5857,139.5857,17300.0
2014-11-14 11:20:00,186.66,186.69,186.54,186.64,17300.0,139.5931,139.6156,139.5034,139.5782,17300.0
2014-11-14 11:25:00,186.66,186.71,186.55,186.59,4600.0,139.5931,139.6305,139.5109,139.5408,4600.0
2014-11-14 11:30:00,186.67,186.75,186.57,186.7,21900.0,139.6006,139.6604,139.5258,139.6231,21900.0
2014-11-14 11:35:00,186.71,186.75,186.65,186.66,7100.0,139.6305,139.6604,139.5857,139.5931,7100.0
2014-11-14 11:40:00,186.66,186.71,186.55,186.62,5200.0,139.5931,139.6305,139.5109,139.5632,5200.0
2014-11-14 11:45:00,186.68,186.73,186.65,186.72,10200.0,139.6081,139.6455,139.5857,139.638,10200.0
2014-11-14 11:50:00,186.72,186.75,186.59,186.65,7300.0,139.638,139.6604,139.5408,139.5857,7300.0
2014-11-14 11:55:00,186.64,186.73,186.59,186.71,9600.0,139.5782,139.6455,139.5408,139.6305,9600.0
2014-11-14 12:00:00,186.7,186.74,186.53,186.73,9700.0,139.6231,139.653,139.4959,139.6455,9700.0
2014-11-14 12:05:00,186.7,186.75,186.59,186.73,4300.0,139.6231,139.6604,139.5408,139.6455,4300.0
2014-11-14 12:10:00,186.7,186.71,186.59,186.6,4100.0,139.6231,139.6305,139.5408,139.5483,4100.0
2014-11-14 12:15:00,186.61,186.66,186.37,186.39,9200.0,139.5557,139.5931,139.3763,139.3912,9200.0
2014-11-14 12:20:00,186.4,186.48,186.35,186.43,7600.0,139.3987,139.4585,139.3613,139.4211,7600.0
2014-11-14 12:25:00,186.42,186.52,186.35,186.39,18900.0,139.4137,139.4884,139.3613,139.3912,18900.0
2014-11-14 12:30:00,186.4,186.43,186.3,186.38,21200.0,139.3987,139.4211,139.3239,139.3837,21200.0
2014-11-14 12:35:00,186.36,186.44,186.35,186.37,9700.0,139.3688,139.4286,139.3613,139.3763,9700.0
2014-11-14 12:40:00,186.39,186.4,186.34,186.34,2700.0,139.3912,139.3987,139.3538,139.3538,2700.0
2014-11-14 12:45:00,186.37,186.39,186.27,186.39,4600.0,139.3763,139.3912,139.3015,139.3912,4600.0
2014-11-14 12:50:00,186.4,186.43,186.38,186.4,2700.0,139.3987,139.4211,139.3837,139.3987,2700.0
2014-11-14 12:55:00,186.43,186.5,186.39,186.44,11300.0,139.4211,139.4735,139.3912,139.4286,11300.0
2014-11-14 13:00:00,186.42,186.42,186.27,186.33,2000.0,139.4137,139.4137,139.3015,139.3463,2000.0
2014-11-14 13:05:00,186.32,186.32,186.26,186.27,4300.0,139.3389,139.3389,139.294,139.3015,4300.0
2014-11-14 13:10:00,186.26,186.33,186.25,186.33,5000.0,139.294,139.3463,139.2865,139.3463,5000.0
2014-11-14 13:15:00,186.36,186.43,186.29,186.29,7200.0,139.3688,139.4211,139.3164,139.3164,7200.0
2014-11-14 13:20:00,186.33,186.36,186.17,186.24,13700.0,139.3463,139.3688,139.2267,139.279,13700.0
2014-11-14 13:25:00,186.26,186.32,186.25,186.29,2700.0,139.294,139.3389,139.2865,139.3164,2700.0
2014-11-14 13:30:00,186.31,186.35,186.19,186.3,9800.0,139.3314,139.3613,139.2416,139.3239,9800.0
2014-11-14 13:35:00,186.27,186.33,186.26,186.3,2700.0,139.3015,139.3463,139.294,139.3239,2700.0
2014-11-14 13:40:00,186.31,186.37,186.27,186.35,5000.0,139.3314,139.3763,139.3015,139.3613,5000.0
2014-11-14 13:45:00,186.38,186.38,186.27,186.35,4400.0,139.3837,139.3837,139.3015,139.3613,4400.0
2014-11-14 13:50:00,186.34,186.37,186.28,186.28,2900.0,139.3538,139.3763,139.309,139.309,2900.0
2014-11-14 13:55:00,186.29,186.35,186.21,186.22,7000.0,139.3164,139.3613,139.2566,139.2641,7000.0
2014-11-14 14:00:00,186.21,186.21,186.05,186.06,12600.0,139.2566,139.2566,139.137,139.1444,12600.0
2014-11-14 14:05:00,186.06,186.19,186.01,186.14,15400.0,139.1444,139.2416,139.107,139.2043,15400.0
2014-11-14 14:10:00,186.13,186.13,185.92,185.99,17500.0,139.1968,139.1968,139.0397,139.0921,17500.0
2014-11-14 14:15:00,186.0,186.2,185.91,186.18,112500.0,139.0996,139.2491,139.0323,139.2342,112500.0
2014-11-14 14:20:00,186.14,186.24,186.1,186.2,5200.0,139.2043,139.279,139.1743,139.2491,5200.0
2014-11-14 14:25:00,186.21,186.3,186.21,186.27,5500.0,139.2566,139.3239,139.2566,139.3015,5500.0
2014-11-14 14:30:00,186.28,186.4,186.28,186.4,8800.0,139.309,139.3987,139.309,139.3987,8800.0
2014-11-14 14:35:00,186.44,186.44,186.35,186.43,5300.0,139.4286,139.4286,139.3613,139.4211,5300.0
2014-11-14 14:40:00,186.43,186.51,186.39,186.44,4000.0,139.4211,139.481,139.3912,139.4286,4000.0
2014-11-14 14:45:00,186.42,186.45,186.36,186.44,5700.0,139.4137,139.4361,139.3688,139.4286,5700.0
2014-11-14 14:50:00,186.46,186.52,186.43,186.44,104600.0,139.4436,139.4884,139.4211,139.4286,104600.0
2014-11-14 14:55:00,186.46,186.51,186.44,186.46,7700.0,139.4436,139.481,139.4286,139.4436,7700.0
2014-11-14 15:00:00,186.46,186.46,186.36,186.41,9000.0,139.4436,139.4436,139.3688,139.4062,9000.0
2014-11-14 15:05:00,186.42,186.52,186.42,186.47,8000.0,139.4137,139.4884,139.4137,139.451,8000.0
2014-11-14 15:10:00,186.48,186.5,186.43,186.45,8000.0,139.4585,139.4735,139.4211,139.4361,8000.0
2014-11-14 15:15:00,186.45,186.48,186.37,186.46,9800.0,139.4361,139.4585,139.3763,139.4436,9800.0
2014-11-14 15:20:00,186.47,186.48,186.37,186.43,11700.0,139.451,139.4585,139.3763,139.4211,11700.0
2014-11-14 15:25:00,186.49,186.5,186.43,186.44,9100.0,139.466,139.4735,139.4211,139.4286,9100.0
2014-11-14 15:30:00,186.44,186.53,186.44,186.5,13000.0,139.4286,139.4959,139.4286,139.4735,13000.0
2014-11-14 15:35:00,186.5,186.53,186.44,186.49,14700.0,139.4735,139.4959,139.4286,139.466,14700.0
2014-11-14 15:40:00,186.5,186.55,186.47,186.54,12600.0,139.4735,139.5109,139.451,139.5034,12600.0
2014-11-14 15:45:00,186.55,186.55,186.45,186.52,21600.0,139.5109,139.5109,139.4361,139.4884,21600.0
2014-11-14 15:50:00,186.52,186.58,186.49,186.54,44900.0,139.4884,139.5333,139.466,139.5034,44900.0
2014-11-14 15:55:00,186.55,186.67,186.48,186.62,128600.0,139.5109,139.6006,139.4585,139.5632,128600.0
2014-11-17 09:30:00,186.69,187.18,186.16,186.25,34300.0,139.6156,139.982,139.2192,139.2865,34300.0
2014-11-17 09:35:00,186.5,186.5,185.87,185.88,6800.0,139.4735,139.4735,139.0023,139.0098,6800.0
2014-11-17 09:40:00,185.87,186.31,185.73,185.98,19100.0,139.0023,139.3314,138.8976,139.0846,19100.0
2014-11-17 09:45:00,185.91,186.0,185.78,185.96,12100.0,139.0323,139.0996,138.935,139.0696,12100.0
2014-11-17 09:50:00,185.87,186.07,185.73,185.73,27500.0,139.0023,139.1519,138.8976,138.8976,27500.0
2014-11-17 09:55:00,185.68,186.05,185.59,185.98,5000.0,138.8602,139.137,138.7929,139.0846,5000.0
2014-11-17 10:00:00,186.02,186.07,185.9,185.91,9900.0,139.1145,139.1519,139.0248,139.0323,9900.0
2014-11-17 10:05:00,185.94,186.06,185.91,185.92,14900.0,139.0547,139.1444,139.0323,139.0397,14900.0
2014-11-17 10:10:00,185.92,186.09,185.87,186.02,9500.0,139.0397,139.1669,139.0023,139.1145,9500.0
2014-11-17 10:15:00,186.02,186.21,185.97,186.04,10000.0,139.1145,139.2566,139.0771,139.1295,10000.0
2014-11-17 10:20:00,186.04,186.08,185.96,185.99,10800.0,139.1295,139.1594,139.0696,139.0921,10800.0
2014-11-17 10:25:00,185.96,186.17,185.85,185.9,7800.0,139.0696,139.2267,138.9874,139.0248,7800.0
2014-11-17 10:30:00,185.92,185.92,185.67,185.67,5400.0,139.0397,139.0397,138.8528,138.8528,5400.0
2014-11-17 10:35:00,185.67,185.96,185.67,185.89,15200.0,138.8528,139.0696,138.8528,139.0173,15200.0
2014-11-17 10:40:00,185.91,186.0,185.85,185.99,6200.0,139.0323,139.0996,138.9874,139.0921,6200.0
2014-11-17 10:45:00,185.97,186.04,185.82,186.04,8900.0,139.0771,139.1295,138.9649,139.1295,8900.0
2014-11-17 10:50:00,186.04,186.04,185.86,186.02,6200.0,139.1295,139.1295,138.9949,139.1145,6200.0
2014-11-17 10:55:00,186.04,186.12,185.98,186.08,10800.0,139.1295,139.1893,139.0846,139.1594,10800.0
2014-11-17 11:00:00,186.07,186.12,185.9,185.92,15200.0,139.1519,139.1893,139.0248,139.0397,15200.0
2014-11-17 11:05:00,185.99,186.14,185.95,185.97,29200.0,139.0921,139.2043,139.0622,139.0771,29200.0
2014-11-17 11:10:00,185.95,186.09,185.9,186.03,8300.0,139.0622,139.1669,139.0248,139.122,8300.0
2014-11-17 11:15:00,185.98,186.13,185.9,186.1,9300.0,139.0846,139.1968,139.0248,139.1743,9300.0
2014-11-17 11:20:00,186.11,186.11,185.95,185.95,6900.0,139.1818,139.1818,139.0622,139.0622,6900.0
2014-11-17 11:25:00,185.95,186.06,185.92,185.95,8200.0,139.0622,139.1444,139.0397,139.0622,8200.0
2014-11-17 11:30:00,185.93,185.93,185.68,185.73,8200.0,139.0472,139.0472,138.8602,138.8976,8200.0
2014-11-17 11:35:00,185.77,185.95,185.77,185.92,5800.0,138.9276,139.0622,138.9276,139.0397,5800.0
2014-11-17 11:40:00,185.94,186.03,185.93,185.98,6600.0,139.0547,139.122,139.0472,139.0846,6600.0
2014-11-17 11:45:00,185.97,186.06,185.93,185.93,15200.0,139.0771,139.1444,139.0472,139.0472,15200.0
2014-11-17 11:50:00,185.91,185.91,185.8,185.9,2300.0,139.0323,139.0323,138.95,139.0248,2300.0
2014-11-17 11:55:00,185.98,186.05,185.97,186.0,6400.0,139.0846,139.137,139.0771,139.0996,6400.0
2014-11-17 12:00:00,186.0,186.02,185.83,185.91,7200.0,139.0996,139.1145,138.9724,139.0323,7200.0
2014-11-17 12:05:00,185.89,185.95,185.86,185.88,4900.0,139.0173,139.0622,138.9949,139.0098,4900.0
2014-11-17 12:10:00,185.9,186.08,185.9,186.08,4700.0,139.0248,139.1594,139.0248,139.1594,4700.0
2014-11-17 12:15:00,186.07,186.1,186.04,186.08,8400.0,139.1519,139.1743,139.1295,139.1594,8400.0
2014-11-17 12:20:00,186.1,186.11,185.99,186.04,6600.0,139.1743,139.1818,139.0921,139.1295,6600.0
2014-11-17 12:25:00,186.01,186.24,186.0,186.2,4700.0,139.107,139.279,139.0996,139.2491,4700.0
2014-11-17 12:30:00,186.22,186.27,186.16,186.22,6400.0,139.2641,139.3015,139.2192,139.2641,6400.0
2014-11-17 12:35:00,186.25,186.35,186.25,186.35,6000.0,139.2865,139.3613,139.2865,139.3613,6000.0
2014-11-17 12:40:00,186.37,186.49,186.36,186.45,8100.0,139.3763,139.466,139.3688,139.4361,8100.0
2014-11-17 12:45:00,186.45,186.47,186.26,186.31,15800.0,139.4361,139.451,139.294,139.3314,15800.0
2014-11-17 12:50:00,186.3,186.4,186.24,186.36,4600.0,139.3239,139.3987,139.279,139.3688,4600.0
2014-11-17 12:55:00,186.34,186.34,186.16,186.23,6200.0,139.3538,139.3538,139.2192,139.2716,6200.0
2014-11-17 13:00:00,186.24,186.5,186.23,186.4,37700.0,139.279,139.4735,139.2716,139.3987,37700.0
2014-11-17 13:05:00,186.4,186.51,186.38,186.38,9800.0,139.3987,139.481,139.3837,139.3837,9800.0
2014-11-17 13:10:00,186.38,186.39,186.34,186.35,3600.0,139.3837,139.3912,139.3538,139.3613,3600.0
2014-11-17 13:15:00,186.32,186.4,186.29,186.35,6500.0,139.3389,139.3987,139.3164,139.3613,6500.0
2014-11-17 13:20:00,186.35,186.42,186.27,186.42,8100.0,139.3613,139.4137,139.3015,139.4137,8100.0
2014-11-17 13:25:00,186.4,186.41,186.25,186.26,10400.0,139.3987,139.4062,139.2865,139.294,10400.0
2014-11-17 13:30:00,186.31,186.36,186.24,186.24,7200.0,139.3314,139.3688,139.279,139.279,7200.0
2014-11-17 13:35:00,186.25,186.28,186.17,186.17,3700.0,139.2865,139.309,139.2267,139.2267,3700.0
2014-11-17 13:40:00,186.14,186.23,186.12,186.14,6200.0,139.2043,139.2716,139.1893,139.2043,6200.0
2014-11-17 13:45:00,186.14,186.14,185.91,185.92,20500.0,139.2043,139.2043,139.0323,139.0397,20500.0
2014-11-17 13:50:00,185.93,186.02,185.91,185.92,5500.0,139.0472,139.1145,139.0323,139.0397,5500.0
2014-11-17 13:55:00,185.94,186.0,185.9,185.96,6800.0,139.0547,139.0996,139.0248,139.0696,6800.0
2014-11-17 14:00:00,185.97,185.97,185.77,185.87,14600.0,139.0771,139.0771,138.9276,139.0023,14600.0
2014-11-17 14:05:00,185.87,185.87,185.53,185.65,17200.0,139.0023,139.0023,138.7481,138.8378,17200.0
2014-11-17 14:10:00,185.65,185.7,185.63,185.69,4200.0,138.8378,138.8752,138.8229,138.8677,4200.0
2014-11-17 14:15:00,185.67,185.7,185.59,185.64,6300.0,138.8528,138.8752,138.7929,138.8303,6300.0
2014-11-17 14:20:00,185.66,185.68,185.43,185.43,11200.0,138.8453,138.8602,138.6733,138.6733,11200.0
2014-11-17 14:25:00,185.46,185.59,185.46,185.5,4200.0,138.6957,138.7929,138.6957,138.7256,4200.0
2014-11-17 14:30:00,185.48,185.53,185.47,185.49,7500.0,138.7107,138.7481,138.7032,138.7182,7500.0
2014-11-17 14:35:00,185.51,185.56,185.47,185.5,11200.0,138.7331,138.7705,138.7032,138.7256,11200.0
2014-11-17 14:40:00,185.52,185.52,185.4,185.4,10100.0,138.7406,138.7406,138.6509,138.6509,10100.0
2014-11-17 14:45:00,185.4,185.43,185.36,185.4,12100.0,138.6509,138.6733,138.6209,138.6509,12100.0
2014-11-17 14:50:00,185.41,185.51,185.4,185.48,9500.0,138.6583,138.7331,138.6509,138.7107,9500.0
2014-11-17 14:55:00,185.49,185.53,185.45,185.46,5000.0,138.7182,138.7481,138.6882,138.6957,5000.0
2014-11-17 15:00:00,185.48,185.52,185.45,185.51,8300.0,138.7107,138.7406,138.6882,138.7331,8300.0
2014-11-17 15:05:00,185.49,185.69,185.49,185.67,9100.0,138.7182,138.8677,138.7182,138.8528,9100.0
2014-11-17 15:10:00,185.68,185.69,185.58,185.69,10200.0,138.8602,138.8677,138.7855,138.8677,10200.0
2014-11-17 15:15:00,185.66,185.69,185.59,185.67,11500.0,138.8453,138.8677,138.7929,138.8528,11500.0
2014-11-17 15:20:00,185.68,185.72,185.63,185.69,6600.0,138.8602,138.8902,138.8229,138.8677,6600.0
2014-11-17 15:25:00,185.71,185.75,185.69,185.75,9900.0,138.8827,138.9126,138.8677,138.9126,9900.0
2014-11-17 15:30:00,185.76,185.78,185.68,185.7,13500.0,138.9201,138.935,138.8602,138.8752,13500.0
2014-11-17 15:35:00,185.7,185.73,185.5,185.53,21300.0,138.8752,138.8976,138.7256,138.7481,21300.0
2014-11-17 15:40:00,185.56,185.58,185.42,185.42,15100.0,138.7705,138.7855,138.6658,138.6658,15100.0
2014-11-17 15:45:00,185.45,185.52,185.43,185.49,19600.0,138.6882,138.7406,138.6733,138.7182,19600.0
2014-11-17 15:50:00,185.49,185.54,185.47,185.49,32600.0,138.7182,138.7555,138.7032,138.7182,32600.0
2014-11-17 15:55:00,185.5,185.54,185.46,185.51,48100.0,138.7256,138.7555,138.6957,138.7331,48100.0
2014-11-18 09:30:00,185.28,185.33,184.5,184.78,51900.0,138.5611,138.5985,137.9778,138.1872,51900.0
2014-11-18 09:35:00,184.89,185.06,184.66,184.66,11600.0,138.2694,138.3966,138.0974,138.0974,11600.0
2014-11-18 09:40:00,184.78,185.42,184.7,185.18,19300.0,138.1872,138.6658,138.1274,138.4863,19300.0
2014-11-18 09:45:00,185.24,185.38,185.14,185.33,16300.0,138.5312,138.6359,138.4564,138.5985,16300.0
2014-11-18 09:50:00,185.38,185.46,185.15,185.16,16800.0,138.6359,138.6957,138.4639,138.4714,16800.0
2014-11-18 09:55:00,185.16,185.33,185.09,185.21,19700.0,138.4714,138.5985,138.419,138.5088,19700.0
2014-11-18 10:00:00,185.22,185.36,185.15,185.24,15000.0,138.5162,138.6209,138.4639,138.5312,15000.0
2014-11-18 10:05:00,185.26,185.26,184.78,184.81,44300.0,138.5462,138.5462,138.1872,138.2096,44300.0
2014-11-18 10:10:00,184.81,185.0,184.79,184.96,11800.0,138.2096,138.3517,138.1947,138.3218,11800.0
2014-11-18 10:15:00,184.96,184.99,184.8,184.85,15200.0,138.3218,138.3442,138.2021,138.2395,15200.0
2014-11-18 10:20:00,184.88,185.0,184.69,184.69,106000.0,138.262,138.3517,138.1199,138.1199,106000.0
2014-11-18 10:25:00,184.76,185.17,184.74,185.1,8800.0,138.1722,138.4788,138.1573,138.4265,8800.0
2014-11-18 10:30:00,185.12,185.18,185.05,185.17,7200.0,138.4415,138.4863,138.3891,138.4788,7200.0
2014-11-18 10:35:00,185.15,185.24,185.07,185.24,12600.0,138.4639,138.5312,138.4041,138.5312,12600.0
2014-11-18 10:40:00,185.22,185.51,185.22,185.33,15200.0,138.5162,138.7331,138.5162,138.5985,15200.0
2014-11-18 10:45:00,185.39,185.5,185.22,185.26,65300.0,138.6434,138.7256,138.5162,138.5462,65300.0
2014-11-18 10:50:00,185.26,185.34,185.17,185.34,9300.0,138.5462,138.606,138.4788,138.606,9300.0
2014-11-18 10:55:00,185.38,185.47,185.36,185.42,10000.0,138.6359,138.7032,138.6209,138.6658,10000.0
2014-11-18 11:00:00,185.46,185.54,185.34,185.37,19300.0,138.6957,138.7555,138.606,138.6284,19300.0
2014-11-18 11:05:00,185.4,185.51,185.33,185.47,10400.0,138.6509,138.7331,138.5985,138.7032,10400.0
2014-11-18 11:10:00,185.53,185.57,185.27,185.34,21100.0,138.7481,138.778,138.5536,138.606,21100.0
2014-11-18 11:15:00,185.31,185.59,185.29,185.54,27000.0,138.5835,138.7929,138.5686,138.7555,27000.0
2014-11-18 11:20:00,185.59,185.67,185.55,185.56,29500.0,138.7929,138.8528,138.763,138.7705,29500.0
2014-11-18 11:25:00,185.59,185.64,185.5,185.51,9200.0,138.7929,138.8303,138.7256,138.7331,9200.0
2014-11-18 11:30:00,185.55,185.61,185.51,185.6,8600.0,138.763,138.8079,138.7331,138.8004,8600.0
2014-11-18 11:35:00,185.59,185.65,185.56,185.59,11900.0,138.7929,138.8378,138.7705,138.7929,11900.0
2014-11-18 11:40:00,185.57,185.63,185.51,185.62,8500.0,138.778,138.8229,138.7331,138.8154,8500.0
2014-11-18 11:45:00,185.63,185.67,185.59,185.63,5300.0,138.8229,138.8528,138.7929,138.8229,5300.0
2014-11-18 11:50:00,185.64,185.67,185.54,185.57,9200.0,138.8303,138.8528,138.7555,138.778,9200.0
2014-11-18 11:55:00,185.58,185.66,185.5,185.64,6800.0,138.7855,138.8453,138.7256,138.8303,6800.0
2014-11-18 12:00:00,185.7,185.87,185.7,185.84,11900.0,138.8752,139.0023,138.8752,138.9799,11900.0
2014-11-18 12:05:00,185.81,186.06,185.76,186.04,75700.0,138.9575,139.1444,138.9201,139.1295,75700.0
2014-11-18 12:10:00,186.01,186.09,186.01,186.07,8000.0,139.107,139.1669,139.107,139.1519,8000.0
2014-11-18 12:15:00,186.12,186.2,186.11,186.14,16300.0,139.1893,139.2491,139.1818,139.2043,16300.0
2014-11-18 12:20:00,186.14,186.17,186.0,186.02,25600.0,139.2043,139.2267,139.0996,139.1145,25600.0
2014-11-18 12:25:00,186.0,186.21,186.0,186.18,7500.0,139.0996,139.2566,139.0996,139.2342,7500.0
2014-11-18 12:30:00,186.22,186.32,186.2,186.26,20000.0,139.2641,139.3389,139.2491,139.294,20000.0
2014-11-18 12:35:00,186.26,186.26,186.08,186.08,7100.0,139.294,139.294,139.1594,139.1594,7100.0
2014-11-18 12:40:00,186.08,186.1,185.99,186.03,4500.0,139.1594,139.1743,139.0921,139.122,4500.0
2014-11-18 12:45:00,186.03,186.19,185.98,186.19,12300.0,139.122,139.2416,139.0846,139.2416,12300.0
2014-11-18 12:50:00,186.19,186.21,186.0,186.04,12900.0,139.2416,139.2566,139.0996,139.1295,12900.0
2014-11-18 12:55:00,186.02,186.16,185.98,186.13,68900.0,139.1145,139.2192,139.0846,139.1968,68900.0
2014-11-18 13:00:00,186.11,186.28,186.09,186.25,6700.0,139.1818,139.309,139.1669,139.2865,6700.0
2014-11-18 13:05:00,186.26,186.36,186.26,186.31,8700.0,139.294,139.3688,139.294,139.3314,8700.0
2014-11-18 13:10:00,186.33,186.39,186.33,186.37,5800.0,139.3463,139.3912,139.3463,139.3763,5800.0
2014-11-18 13:15:00,186.35,186.41,186.33,186.36,21500.0,139.3613,139.4062,139.3463,139.3688,21500.0
2014-11-18 13:20:00,186.36,186.5,186.36,186.47,7000.0,139.3688,139.4735,139.3688,139.451,7000.0
2014-11-18 13:25:00,186.47,186.52,186.45,186.51,13900.0,139.451,139.4884,139.4361,139.481,13900.0
2014-11-18 13:30:00,186.47,186.53,186.39,186.5,9500.0,139.451,139.4959,139.3912,139.4735,9500.0
2014-11-18 13:35:00,186.5,186.51,186.37,186.47,8400.0,139.4735,139.481,139.3763,139.451,8400.0
2014-11-18 13:40:00,186.47,186.52,186.46,186.46,13800.0,139.451,139.4884,139.4436,139.4436,13800.0
2014-11-18 13:45:00,186.5,186.55,186.46,186.51,52000.0,139.4735,139.5109,139.4436,139.481,52000.0
2014-11-18 13:50:00,186.5,186.78,186.5,186.73,20300.0,139.4735,139.6829,139.4735,139.6455,20300.0
2014-11-18 13:55:00,186.77,186.8,186.74,186.74,4100.0,139.6754,139.6978,139.653,139.653,4100.0
2014-11-18 14:00:00,186.75,187.0,186.73,187.0,6800.0,139.6604,139.8474,139.6455,139.8474,6800.0
2014-11-18 14:05:00,187.0,187.23,187.0,187.07,15100.0,139.8474,140.0194,139.8474,139.8998,15100.0
2014-11-18 14:10:00,187.1,187.24,187.1,187.15,14900.0,139.9222,140.0269,139.9222,139.9596,14900.0
2014-11-18 14:15:00,187.14,187.15,187.05,187.06,15600.0,139.9521,139.9596,139.8848,139.8923,15600.0
2014-11-18 14:20:00,187.11,187.14,187.02,187.08,3900.0,139.9297,139.9521,139.8624,139.9072,3900.0
2014-11-18 14:25:00,187.06,187.07,187.0,187.02,7000.0,139.8923,139.8998,139.8474,139.8624,7000.0
2014-11-18 14:30:00,187.03,187.05,186.86,186.91,13300.0,139.8698,139.8848,139.7427,139.7801,13300.0
2014-11-18 14:35:00,186.9,186.91,186.76,186.81,9100.0,139.7726,139.7801,139.6679,139.7053,9100.0
2014-11-18 14:40:00,186.8,186.8,186.72,186.77,5600.0,139.6978,139.6978,139.638,139.6754,5600.0
2014-11-18 14:45:00,186.77,186.78,186.72,186.74,6000.0,139.6754,139.6829,139.638,139.653,6000.0
2014-11-18 14:50:00,186.72,186.72,186.49,186.68,17000.0,139.638,139.638,139.466,139.6081,17000.0
2014-11-18 14:55:00,186.71,186.74,186.6,186.7,8400.0,139.6305,139.653,139.5483,139.6231,8400.0
2014-11-18 15:00:00,186.68,186.84,186.68,186.81,7800.0,139.6081,139.7278,139.6081,139.7053,7800.0
2014-11-18 15:05:00,186.82,186.95,186.81,186.9,13300.0,139.7128,139.81,139.7053,139.7726,13300.0
2014-11-18 15:10:00,186.92,187.0,186.92,186.99,6600.0,139.7876,139.8474,139.7876,139.8399,6600.0
2014-11-18 15:15:00,187.0,187.02,186.95,186.97,7200.0,139.8474,139.8624,139.81,139.825,7200.0
2014-11-18 15:20:00,186.98,186.99,186.82,186.85,12600.0,139.8324,139.8399,139.7128,139.7352,12600.0
2014-11-18 15:25:00,186.87,187.03,186.87,187.01,11300.0,139.7502,139.8698,139.7502,139.8549,11300.0
2014-11-18 15:30:00,186.98,187.01,186.9,186.92,15700.0,139.8324,139.8549,139.7726,139.7876,15700.0
2014-11-18 15:35:00,186.94,187.07,186.92,187.06,8400.0,139.8025,139.8998,139.7876,139.8923,8400.0
2014-11-18 15:40:00,187.07,187.08,186.89,186.92,19100.0,139.8998,139.9072,139.7651,139.7876,19100.0
2014-11-18 15:45:00,186.94,186.95,186.71,186.71,30800.0,139.8025,139.81,139.6305,139.6305,30800.0
2014-11-18 15:50:00,186.71,186.75,186.54,186.58,54100.0,139.6305,139.6604,139.5034,139.5333,54100.0
2014-11-18 15:55:00,186.59,186.65,186.5,186.6,63000.0,139.5408,139.5857,139.4735,139.5483,63000.0
2014-11-19 09:30:00,186.07,186.41,185.67,185.75,31000.0,139.1519,139.4062,138.8528,138.9126,31000.0
2014-11-19 09:35:00,185.74,186.21,185.68,186.08,21400.0,138.9051,139.2566,138.8602,139.1594,21400.0
2014-11-19 09:40:00,186.26,186.76,186.11,186.73,7700.0,139.294,139.6679,139.1818,139.6455,7700.0
2014-11-19 09:45:00,186.74,186.74,186.3,186.35,10000.0,139.653,139.653,139.3239,139.3613,10000.0
2014-11-19 09:50:00,186.37,186.49,186.27,186.31,9000.0,139.3763,139.466,139.3015,139.3314,9000.0
2014-11-19 09:55:00,186.31,186.57,186.21,186.51,14200.0,139.3314,139.5258,139.2566,139.481,14200.0
2014-11-19 10:00:00,186.57,186.63,186.35,186.51,7900.0,139.5258,139.5707,139.3613,139.481,7900.0
2014-11-19 10:05:00,186.48,186.5,186.05,186.25,25100.0,139.4585,139.4735,139.137,139.2865,25100.0
2014-11-19 10:10:00,186.28,186.28,185.97,186.24,7600.0,139.309,139.309,139.0771,139.279,7600.0
2014-11-19 10:15:00,186.16,186.29,186.13,186.2,15500.0,139.2192,139.3164,139.1968,139.2491,15500.0
2014-11-19 10:20:00,186.22,186.25,186.05,186.24,10500.0,139.2641,139.2865,139.137,139.279,10500.0
2014-11-19 10:25:00,186.2,186.21,185.92,186.03,23100.0,139.2491,139.2566,139.0397,139.122,23100.0
2014-11-19 10:30:00,186.01,186.02,185.82,185.92,11400.0,139.107,139.1145,138.9649,139.0397,11400.0
2014-11-19 10:35:00,185.92,186.1,185.9,185.96,11400.0,139.0397,139.1743,139.0248,139.0696,11400.0
2014-11-19 10:40:00,185.94,186.07,185.9,185.94,13700.0,139.0547,139.1519,139.0248,139.0547,13700.0
2014-11-19 10:45:00,185.88,186.08,185.83,185.95,10000.0,139.0098,139.1594,138.9724,139.0622,10000.0
2014-11-19 10:50:00,185.97,186.0,185.75,185.93,30000.0,139.0771,139.0996,138.9126,139.0472,30000.0
2014-11-19 10:55:00,185.97,186.03,185.75,185.77,11400.0,139.0771,139.122,138.9126,138.9276,11400.0
2014-11-19 11:00:00,185.8,185.91,185.68,185.87,13200.0,138.95,139.0323,138.8602,139.0023,13200.0
2014-11-19 11:05:00,185.84,186.18,185.75,186.1,14100.0,138.9799,139.2342,138.9126,139.1743,14100.0
2014-11-19 11:10:00,186.1,186.14,185.96,185.98,22600.0,139.1743,139.2043,139.0696,139.0846,22600.0
2014-11-19 11:15:00,186.03,186.07,185.89,185.9,8600.0,139.122,139.1519,139.0173,139.0248,8600.0
2014-11-19 11:20:00,185.91,185.91,185.76,185.87,8000.0,139.0323,139.0323,138.9201,139.0023,8000.0
2014-11-19 11:25:00,185.88,185.97,185.78,185.81,21600.0,139.0098,139.0771,138.935,138.9575,21600.0
2014-11-19 11:30:00,185.85,185.86,185.7,185.7,16200.0,138.9874,138.9949,138.8752,138.8752,16200.0
2014-11-19 11:35:00,185.7,185.78,185.67,185.76,8800.0,138.8752,138.935,138.8528,138.9201,8800.0
2014-11-19 11:40:00,185.77,185.91,185.77,185.81,5400.0,138.9276,139.0323,138.9276,138.9575,5400.0
2014-11-19 11:45:00,185.8,185.87,185.74,185.82,5900.0,138.95,139.0023,138.9051,138.9649,5900.0
2014-11-19 11:50:00,185.84,185.97,185.82,185.94,7400.0,138.9799,139.0771,138.9649,139.0547,7400.0
2014-11-19 11:55:00,185.92,185.98,185.83,185.96,8600.0,139.0397,139.0846,138.9724,139.0696,8600.0
2014-11-19 12:00:00,186.0,186.01,185.9,185.94,11400.0,139.0996,139.107,139.0248,139.0547,11400.0
2014-11-19 12:05:00,185.93,185.96,185.82,185.9,5600.0,139.0472,139.0696,138.9649,139.0248,5600.0
2014-11-19 12:10:00,185.92,185.93,185.76,185.76,8200.0,139.0397,139.0472,138.9201,138.9201,8200.0
2014-11-19 12:15:00,185.78,185.83,185.74,185.82,8400.0,138.935,138.9724,138.9051,138.9649,8400.0
2014-11-19 12:20:00,185.82,185.85,185.75,185.78,5300.0,138.9649,138.9874,138.9126,138.935,5300.0
2014-11-19 12:25:00,185.8,185.82,185.74,185.77,4900.0,138.95,138.9649,138.9051,138.9276,4900.0
2014-11-19 12:30:00,185.78,185.85,185.74,185.85,5800.0,138.935,138.9874,138.9051,138.9874,5800.0
2014-11-19 12:35:00,185.9,185.9,185.77,185.79,5500.0,139.0248,139.0248,138.9276,138.9425,5500.0
2014-11-19 12:40:00,185.8,185.85,185.71,185.71,19000.0,138.95,138.9874,138.8827,138.8827,19000.0
2014-11-19 12:45:00,185.72,185.8,185.7,185.76,7700.0,138.8902,138.95,138.8752,138.9201,7700.0
2014-11-19 12:50:00,185.77,185.88,185.77,185.8,7500.0,138.9276,139.0098,138.9276,138.95,7500.0
2014-11-19 12:55:00,185.79,186.02,185.79,186.02,10800.0,138.9425,139.1145,138.9425,139.1145,10800.0
2014-11-19 13:00:00,186.03,186.04,185.88,185.88,2800.0,139.122,139.1295,139.0098,139.0098,2800.0
2014-11-19 13:05:00,185.88,185.99,185.86,185.98,5400.0,139.0098,139.0921,138.9949,139.0846,5400.0
2014-11-19 13:10:00,185.97,185.98,185.82,185.95,9400.0,139.0771,139.0846,138.9649,139.0622,9400.0
2014-11-19 13:15:00,185.96,185.97,185.74,185.82,13900.0,139.0696,139.0771,138.9051,138.9649,13900.0
2014-11-19 13:20:00,185.81,185.85,185.78,185.81,3200.0,138.9575,138.9874,138.935,138.9575,3200.0
2014-11-19 13:25:00,185.86,185.91,185.76,185.77,4400.0,138.9949,139.0323,138.9201,138.9276,4400.0
2014-11-19 13:30:00,185.82,185.82,185.7,185.81,4100.0,138.9649,138.9649,138.8752,138.9575,4100.0
2014-11-19 13:35:00,185.81,185.91,185.81,185.9,2700.0,138.9575,139.0323,138.9575,139.0248,2700.0
2014-11-19 13:40:00,185.92,185.94,185.83,185.89,5400.0,139.0397,139.0547,138.9724,139.0173,5400.0
2014-11-19 13:45:00,185.88,185.96,185.77,185.77,17100.0,139.0098,139.0696,138.9276,138.9276,17100.0
2014-11-19 13:50:00,185.77,185.95,185.77,185.94,4000.0,138.9276,139.0622,138.9276,139.0547,4000.0
2014-11-19 13:55:00,185.96,185.98,185.76,185.82,8700.0,139.0696,139.0846,138.9201,138.9649,8700.0
2014-11-19 14:00:00,185.83,186.12,185.65,186.06,16800.0,138.9724,139.1893,138.8378,139.1444,16800.0
2014-11-19 14:05:00,186.08,186.16,185.81,185.95,23900.0,139.1594,139.2192,138.9575,139.0622,23900.0
2014-11-19 14:10:00,185.93,186.03,185.91,185.95,9900.0,139.0472,139.122,139.0323,139.0622,9900.0
2014-11-19 14:15:00,185.94,186.05,185.91,186.0,11400.0,139.0547,139.137,139.0323,139.0996,11400.0
2014-11-19 14:20:00,186.03,186.03,185.51,185.6,12500.0,139.122,139.122,138.7331,138.8004,12500.0
2014-11-19 14:25:00,185.6,185.82,185.59,185.77,3700.0,138.8004,138.9649,138.7929,138.9276,3700.0
2014-11-19 14:30:00,185.81,185.92,185.74,185.74,8000.0,138.9575,139.0397,138.9051,138.9051,8000.0
2014-11-19 14:35:00,185.71,185.72,185.5,185.58,7900.0,138.8827,138.8902,138.7256,138.7855,7900.0
2014-11-19 14:40:00,185.7,185.7,185.52,185.6,5200.0,138.8752,138.8752,138.7406,138.8004,5200.0
2014-11-19 14:45:00,185.62,185.62,185.41,185.52,6700.0,138.8154,138.8154,138.6583,138.7406,6700.0
2014-11-19 14:50:00,185.5,185.81,185.5,185.75,4400.0,138.7256,138.9575,138.7256,138.9126,4400.0
2014-11-19 14:55:00,185.74,185.86,185.74,185.84,3100.0,138.9051,138.9949,138.9051,138.9799,3100.0
2014-11-19 15:00:00,185.86,185.92,185.75,185.89,5400.0,138.9949,139.0397,138.9126,139.0173,5400.0
2014-11-19 15:05:00,185.91,185.99,185.87,185.98,4100.0,139.0323,139.0921,139.0023,139.0846,4100.0
2014-11-19 15:10:00,186.0,186.02,185.79,185.81,15400.0,139.0996,139.1145,138.9425,138.9575,15400.0
2014-11-19 15:15:00,185.84,186.09,185.81,186.06,16800.0,138.9799,139.1669,138.9575,139.1444,16800.0
2014-11-19 15:20:00,186.06,186.2,186.03,186.05,10700.0,139.1444,139.2491,139.122,139.137,10700.0
2014-11-19 15:25:00,186.08,186.11,185.87,185.87,10000.0,139.1594,139.1818,139.0023,139.0023,10000.0
2014-11-19 15:30:00,185.97,186.11,185.92,186.09,9600.0,139.0771,139.1818,139.0397,139.1669,9600.0
2014-11-19 15:35:00,186.09,186.09,185.94,185.97,16500.0,139.1669,139.1669,139.0547,139.0771,16500.0
2014-11-19 15:40:00,185.97,186.01,185.88,186.0,10000.0,139.0771,139.107,139.0098,139.0996,10000.0
2014-11-19 15:45:00,186.0,186.05,185.96,186.01,16500.0,139.0996,139.137,139.0696,139.107,16500.0
2014-11-19 15:50:00,186.02,186.13,185.99,186.02,31400.0,139.1145,139.1968,139.0921,139.1145,31400.0
2014-11-19 15:55:00,186.0,186.1,185.94,185.98,39700.0,139.0996,139.1743,139.0547,139.0846,39700.0
2014-11-20 09:30:00,185.65,185.9,185.06,185.09,34200.0,138.8378,139.0248,138.3966,138.419,34200.0
2014-11-20 09:35:00,185.1,185.27,184.76,184.76,11500.0,138.4265,138.5536,138.1722,138.1722,11500.0
2014-11-20 09:40:00,184.75,185.18,184.75,184.93,10500.0,138.1647,138.4863,138.1647,138.2994,10500.0
2014-11-20 09:45:00,184.75,184.91,184.58,184.91,14400.0,138.1647,138.2844,138.0376,138.2844,14400.0
2014-11-20 09:50:00,184.86,184.87,184.39,184.6,21900.0,138.247,138.2545,137.8955,138.0526,21900.0
2014-11-20 09:55:00,184.53,184.65,184.46,184.51,11800.0,138.0002,138.09,137.9479,137.9853,11800.0
2014-11-20 10:00:00,184.56,184.91,184.51,184.91,8900.0,138.0227,138.2844,137.9853,138.2844,8900.0
2014-11-20 10:05:00,184.98,185.26,184.89,185.1,31300.0,138.3368,138.5462,138.2694,138.4265,31300.0
2014-11-20 10:10:00,185.15,185.15,184.78,184.86,7900.0,138.4639,138.4639,138.1872,138.247,7900.0
2014-11-20 10:15:00,184.9,185.04,184.68,184.69,6600.0,138.2769,138.3816,138.1124,138.1199,6600.0
2014-11-20 10:20:00,184.63,184.75,184.55,184.7,11100.0,138.075,138.1647,138.0152,138.1274,11100.0
2014-11-20 10:25:00,184.7,184.84,184.7,184.84,6500.0,138.1274,138.2321,138.1274,138.2321,6500.0
2014-11-20 10:30:00,184.83,184.86,184.62,184.66,11000.0,138.2246,138.247,138.0675,138.0974,11000.0
2014-11-20 10:35:00,184.68,184.99,184.68,184.77,17000.0,138.1124,138.3442,138.1124,138.1797,17000.0
2014-11-20 10:40:00,184.77,184.89,184.75,184.84,21400.0,138.1797,138.2694,138.1647,138.2321,21400.0
2014-11-20 10:45:00,184.82,184.86,184.67,184.67,24300.0,138.2171,138.247,138.1049,138.1049,24300.0
2014-11-20 10:50:00,184.7,184.78,184.64,184.75,4700.0,138.1274,138.1872,138.0825,138.1647,4700.0
2014-11-20 10:55:00,184.8,184.83,184.7,184.73,9800.0,138.2021,138.2246,138.1274,138.1498,9800.0
2014-11-20 11:00:00,184.74,184.96,184.74,184.89,6900.0,138.1573,138.3218,138.1573,138.2694,6900.0
2014-11-20 11:05:00,184.89,185.05,184.83,185.04,12600.0,138.2694,138.3891,138.2246,138.3816,12600.0
2014-11-20 11:10:00,185.04,185.26,185.03,185.16,13000.0,138.3816,138.5462,138.3741,138.4714,13000.0
2014-11-20 11:15:00,185.18,185.37,185.18,185.35,14700.0,138.4863,138.6284,138.4863,138.6135,14700.0
2014-11-20 11:20:00,185.42,185.57,185.4,185.56,7600.0,138.6658,138.778,138.6509,138.7705,7600.0
2014-11-20 11:25:00,185.55,185.64,185.43,185.51,7500.0,138.763,138.8303,138.6733,138.7331,7500.0
2014-11-20 11:30:00,185.57,185.62,185.3,185.34,3100.0,138.778,138.8154,138.5761,138.606,3100.0
2014-11-20 11:35:00,185.35,185.39,185.29,185.3,5700.0,138.6135,138.6434,138.5686,138.5761,5700.0
2014-11-20 11:40:00,185.32,185.52,185.32,185.52,4900.0,138.591,138.7406,138.591,138.7406,4900.0
2014-11-20 11:45:00,185.5,185.62,185.49,185.62,4500.0,138.7256,138.8154,138.7182,138.8154,4500.0
2014-11-20 11:50:00,185.64,185.65,185.47,185.47,7100.0,138.8303,138.8378,138.7032,138.7032,7100.0
2014-11-20 11:55:00,185.44,185.48,185.44,185.46,1100.0,138.6808,138.7107,138.6808,138.6957,1100.0
2014-11-20 12:00:00,185.5,185.58,185.47,185.5,16600.0,138.7256,138.7855,138.7032,138.7256,16600.0
2014-11-20 12:05:00,185.49,185.53,185.45,185.49,3600.0,138.7182,138.7481,138.6882,138.7182,3600.0
2014-11-20 12:10:00,185.5,185.69,185.46,185.69,7300.0,138.7256,138.8677,138.6957,138.8677,7300.0
2014-11-20 12:15:00,185.69,185.89,185.68,185.87,4700.0,138.8677,139.0173,138.8602,139.0023,4700.0
2014-11-20 12:20:00,185.91,185.91,185.71,185.71,9500.0,139.0323,139.0323,138.8827,138.8827,9500.0
2014-11-20 12:25:00,185.72,185.77,185.7,185.75,3300.0,138.8902,138.9276,138.8752,138.9126,3300.0
2014-11-20 12:30:00,185.76,185.77,185.68,185.7,3700.0,138.9201,138.9276,138.8602,138.8752,3700.0
2014-11-20 12:35:00,185.71,185.8,185.71,185.74,2400.0,138.8827,138.95,138.8827,138.9051,2400.0
2014-11-20 12:40:00,185.75,185.78,185.68,185.72,6000.0,138.9126,138.935,138.8602,138.8902,6000.0
2014-11-20 12:45:00,185.7,185.77,185.67,185.73,14100.0,138.8752,138.9276,138.8528,138.8976,14100.0
2014-11-20 12:50:00,185.71,185.74,185.55,185.6,12700.0,138.8827,138.9051,138.763,138.8004,12700.0
2014-11-20 12:55:00,185.55,185.63,185.55,185.63,1500.0,138.763,138.8229,138.763,138.8229,1500.0
2014-11-20 13:00:00,185.6,185.76,185.6,185.76,1900.0,138.8004,138.9201,138.8004,138.9201,1900.0
2014-11-20 13:05:00,185.79,185.8,185.68,185.7,3200.0,138.9425,138.95,138.8602,138.8752,3200.0
2014-11-20 13:10:00,185.72,185.77,185.67,185.7,5200.0,138.8902,138.9276,138.8528,138.8752,5200.0
2014-11-20 13:15:00,185.68,185.75,185.67,185.75,2200.0,138.8602,138.9126,138.8528,138.9126,2200.0
2014-11-20 13:20:00,185.78,185.78,185.7,185.76,3500.0,138.935,138.935,138.8752,138.9201,3500.0
2014-11-20 13:25:00,185.76,185.83,185.73,185.83,5100.0,138.9201,138.9724,138.8976,138.9724,5100.0
2014-11-20 13:30:00,185.82,185.82,185.77,185.81,2400.0,138.9649,138.9649,138.9276,138.9575,2400.0
2014-11-20 13:35:00,185.79,185.79,185.69,185.69,4000.0,138.9425,138.9425,138.8677,138.8677,4000.0
2014-11-20 13:40:00,185.67,185.75,185.67,185.71,2000.0,138.8528,138.9126,138.8528,138.8827,2000.0
2014-11-20 13:45:00,185.7,185.78,185.64,185.78,4200.0,138.8752,138.935,138.8303,138.935,4200.0
2014-11-20 13:50:00,185.79,185.87,185.78,185.87,4000.0,138.9425,139.0023,138.935,139.0023,4000.0
2014-11-20 13:55:00,185.88,185.89,185.85,185.87,4500.0,139.0098,139.0173,138.9874,139.0023,4500.0
2014-11-20 14:00:00,185.85,185.92,185.85,185.89,7200.0,138.9874,139.0397,138.9874,139.0173,7200.0
2014-11-20 14:05:00,185.88,185.94,185.85,185.94,6800.0,139.0098,139.0547,138.9874,139.0547,6800.0
2014-11-20 14:10:00,185.95,185.95,185.83,185.93,5300.0,139.0622,139.0622,138.9724,139.0472,5300.0
2014-11-20 14:15:00,185.95,185.98,185.9,185.91,5100.0,139.0622,139.0846,139.0248,139.0323,5100.0
2014-11-20 14:20:00,185.95,185.95,185.82,185.82,9600.0,139.0622,139.0622,138.9649,138.9649,9600.0
2014-11-20 14:25:00,185.81,185.9,185.81,185.88,12000.0,138.9575,139.0248,138.9575,139.0098,12000.0
2014-11-20 14:30:00,185.88,185.88,185.64,185.68,10900.0,139.0098,139.0098,138.8303,138.8602,10900.0
2014-11-20 14:35:00,185.67,185.7,185.57,185.57,4900.0,138.8528,138.8752,138.778,138.778,4900.0
2014-11-20 14:40:00,185.57,185.57,185.48,185.5,7700.0,138.778,138.778,138.7107,138.7256,7700.0
2014-11-20 14:45:00,185.53,185.61,185.53,185.6,2500.0,138.7481,138.8079,138.7481,138.8004,2500.0
2014-11-20 14:50:00,185.65,185.72,185.64,185.7,3600.0,138.8378,138.8902,138.8303,138.8752,3600.0
2014-11-20 14:55:00,185.72,185.73,185.67,185.67,5000.0,138.8902,138.8976,138.8528,138.8528,5000.0
2014-11-20 15:00:00,185.66,185.7,185.59,185.7,5100.0,138.8453,138.8752,138.7929,138.8752,5100.0
2014-11-20 15:05:00,185.72,185.73,185.53,185.59,15000.0,138.8902,138.8976,138.7481,138.7929,15000.0
2014-11-20 15:10:00,185.59,185.65,185.57,185.57,5300.0,138.7929,138.8378,138.778,138.778,5300.0
2014-11-20 15:15:00,185.56,185.57,185.52,185.57,4400.0,138.7705,138.778,138.7406,138.778,4400.0
2014-11-20 15:20:00,185.55,185.59,185.49,185.59,4600.0,138.763,138.7929,138.7182,138.7929,4600.0
2014-11-20 15:25:00,185.59,185.65,185.59,185.63,13800.0,138.7929,138.8378,138.7929,138.8229,13800.0
2014-11-20 15:30:00,185.63,185.65,185.53,185.6,15100.0,138.8229,138.8378,138.7481,138.8004,15100.0
2014-11-20 15:35:00,185.6,185.63,185.58,185.59,11500.0,138.8004,138.8229,138.7855,138.7929,11500.0
2014-11-20 15:40:00,185.6,185.62,185.52,185.55,15600.0,138.8004,138.8154,138.7406,138.763,15600.0
2014-11-20 15:45:00,185.55,185.58,185.51,185.52,19000.0,138.763,138.7855,138.7331,138.7406,19000.0
2014-11-20 15:50:00,185.53,185.54,185.43,185.47,14700.0,138.7481,138.7555,138.6733,138.7032,14700.0
2014-11-20 15:55:00,185.45,185.55,185.42,185.55,32600.0,138.6882,138.763,138.6658,138.763,32600.0
2014-11-21 09:30:00,187.96,188.28,187.77,187.77,700.0,140.5653,140.8046,140.4232,140.4232,700.0
2014-11-21 09:35:00,187.94,188.07,187.18,187.9,141400.0,140.5504,140.6476,139.982,140.5205,141400.0
2014-11-21 09:40:00,187.87,188.1,187.39,187.8,26500.0,140.498,140.67,140.1391,140.4457,26500.0
2014-11-21 09:45:00,187.81,188.08,187.7,187.99,43000.0,140.4532,140.6551,140.3709,140.5878,43000.0
2014-11-21 09:50:00,187.99,188.0,187.88,187.95,10300.0,140.5878,140.5953,140.5055,140.5579,10300.0
2014-11-21 09:55:00,187.9,188.0,187.9,187.99,15300.0,140.5205,140.5953,140.5205,140.5878,15300.0
2014-11-21 10:00:00,187.99,188.0,187.69,187.84,26100.0,140.5878,140.5953,140.3634,140.4756,26100.0
2014-11-21 10:05:00,187.87,187.95,187.83,187.88,13200.0,140.498,140.5579,140.4681,140.5055,13200.0
2014-11-21 10:10:00,187.9,187.93,187.8,187.91,11300.0,140.5205,140.5429,140.4457,140.5279,11300.0
2014-11-21 10:15:00,187.93,187.95,187.66,187.75,22000.0,140.5429,140.5579,140.341,140.4083,22000.0
2014-11-21 10:20:00,187.75,187.81,187.7,187.77,10700.0,140.4083,140.4532,140.3709,140.4232,10700.0
2014-11-21 10:25:00,187.79,187.85,187.72,187.74,8600.0,140.4382,140.4831,140.3859,140.4008,8600.0
2014-11-21 10:30:00,187.75,187.88,187.73,187.85,6600.0,140.4083,140.5055,140.3933,140.4831,6600.0
2014-11-21 10:35:00,187.84,187.97,187.83,187.96,14200.0,140.4756,140.5728,140.4681,140.5653,14200.0
2014-11-21 10:40:00,187.98,188.0,187.95,187.98,16900.0,140.5803,140.5953,140.5579,140.5803,16900.0
2014-11-21 10:45:00,188.0,188.0,187.88,187.98,15500.0,140.5953,140.5953,140.5055,140.5803,15500.0
2014-11-21 10:50:00,187.95,187.98,187.86,187.97,5700.0,140.5579,140.5803,140.4906,140.5728,5700.0
2014-11-21 10:55:00,187.97,188.0,187.92,188.0,24700.0,140.5728,140.5953,140.5354,140.5953,24700.0
2014-11-21 11:00:00,187.98,188.0,187.93,187.99,8900.0,140.5803,140.5953,140.5429,140.5878,8900.0
2014-11-21 11:05:00,187.98,187.99,187.92,187.97,4900.0,140.5803,140.5878,140.5354,140.5728,4900.0
2014-11-21 11:10:00,187.96,188.0,187.95,188.0,14100.0,140.5653,140.5953,140.5579,140.5953,14100.0
2014-11-21 11:15:00,188.0,188.0,187.96,187.98,11600.0,140.5953,140.5953,140.5653,140.5803,11600.0
2014-11-21 11:20:00,187.98,188.0,187.88,187.9,11000.0,140.5803,140.5953,140.5055,140.5205,11000.0
2014-11-21 11:25:00,187.91,188.0,187.91,187.97,5900.0,140.5279,140.5953,140.5279,140.5728,5900.0
2014-11-21 11:30:00,187.96,187.96,187.77,187.77,15900.0,140.5653,140.5653,140.4232,140.4232,15900.0
2014-11-21 11:35:00,187.81,187.85,187.77,187.81,2700.0,140.4532,140.4831,140.4232,140.4532,2700.0
2014-11-21 11:40:00,187.82,187.95,187.8,187.85,6900.0,140.4606,140.5579,140.4457,140.4831,6900.0
2014-11-21 11:45:00,187.84,187.94,187.83,187.93,9800.0,140.4756,140.5504,140.4681,140.5429,9800.0
2014-11-21 11:50:00,187.91,187.98,187.89,187.92,6000.0,140.5279,140.5803,140.513,140.5354,6000.0
2014-11-21 11:55:00,187.92,187.97,187.84,187.84,7900.0,140.5354,140.5728,140.4756,140.4756,7900.0
2014-11-21 12:00:00,187.84,188.0,187.75,187.99,11800.0,140.4756,140.5953,140.4083,140.5878,11800.0
2014-11-21 12:05:00,187.95,188.0,187.87,188.0,10200.0,140.5579,140.5953,140.498,140.5953,10200.0
2014-11-21 12:10:00,188.0,188.0,187.95,187.99,7700.0,140.5953,140.5953,140.5579,140.5878,7700.0
2014-11-21 12:15:00,187.98,187.98,187.88,187.94,3800.0,140.5803,140.5803,140.5055,140.5504,3800.0
2014-11-21 12:20:00,187.95,187.95,187.79,187.83,6300.0,140.5579,140.5579,140.4382,140.4681,6300.0
2014-11-21 12:25:00,187.81,187.84,187.75,187.75,7600.0,140.4532,140.4756,140.4083,140.4083,7600.0
2014-11-21 12:30:00,187.79,187.84,187.76,187.82,4600.0,140.4382,140.4756,140.4158,140.4606,4600.0
2014-11-21 12:35:00,187.87,187.98,187.87,187.93,4300.0,140.498,140.5803,140.498,140.5429,4300.0
2014-11-21 12:40:00,187.89,187.98,187.87,187.92,5600.0,140.513,140.5803,140.498,140.5354,5600.0
2014-11-21 12:45:00,187.91,187.93,187.87,187.87,5600.0,140.5279,140.5429,140.498,140.498,5600.0
2014-11-21 12:50:00,187.87,187.92,187.83,187.85,10500.0,140.498,140.5354,140.4681,140.4831,10500.0
2014-11-21 12:55:00,187.87,188.0,187.87,188.0,6200.0,140.498,140.5953,140.498,140.5953,6200.0
2014-11-21 13:00:00,187.98,188.0,187.86,187.92,5300.0,140.5803,140.5953,140.4906,140.5354,5300.0
2014-11-21 13:05:00,187.93,187.93,187.84,187.87,9200.0,140.5429,140.5429,140.4756,140.498,9200.0
2014-11-21 13:10:00,187.87,187.94,187.86,187.88,7200.0,140.498,140.5504,140.4906,140.5055,7200.0
2014-11-21 13:15:00,187.91,187.92,187.85,187.92,5000.0,140.5279,140.5354,140.4831,140.5354,5000.0
2014-11-21 13:20:00,187.91,187.94,187.86,187.91,6300.0,140.5279,140.5504,140.4906,140.5279,6300.0
2014-11-21 13:25:00,187.91,187.91,187.7,187.76,11400.0,140.5279,140.5279,140.3709,140.4158,11400.0
2014-11-21 13:30:00,187.72,187.8,187.58,187.8,9800.0,140.3859,140.4457,140.2812,140.4457,9800.0
2014-11-21 13:35:00,187.79,187.84,187.75,187.82,4100.0,140.4382,140.4756,140.4083,140.4606,4100.0
2014-11-21 13:40:00,187.8,187.86,187.78,187.85,3900.0,140.4457,140.4906,140.4307,140.4831,3900.0
2014-11-21 13:45:00,187.86,187.92,187.79,187.8,5300.0,140.4906,140.5354,140.4382,140.4457,5300.0
2014-11-21 13:50:00,187.81,187.86,187.73,187.86,10800.0,140.4532,140.4906,140.3933,140.4906,10800.0
2014-11-21 13:55:00,187.87,187.9,187.72,187.76,15800.0,140.498,140.5205,140.3859,140.4158,15800.0
2014-11-21 14:00:00,187.79,187.96,187.79,187.95,5400.0,140.4382,140.5653,140.4382,140.5579,5400.0
2014-11-21 14:05:00,187.95,187.98,187.9,187.93,6100.0,140.5579,140.5803,140.5205,140.5429,6100.0
2014-11-21 14:10:00,187.94,187.98,187.8,187.8,11100.0,140.5504,140.5803,140.4457,140.4457,11100.0
2014-11-21 14:15:00,187.81,187.94,187.81,187.92,4100.0,140.4532,140.5504,140.4532,140.5354,4100.0
2014-11-21 14:20:00,187.9,187.9,187.78,187.82,5400.0,140.5205,140.5205,140.4307,140.4606,5400.0
2014-11-21 14:25:00,187.84,187.84,187.75,187.8,17200.0,140.4756,140.4756,140.4083,140.4457,17200.0
2014-11-21 14:30:00,187.8,187.9,187.69,187.87,15900.0,140.4457,140.5205,140.3634,140.498,15900.0
2014-11-21 14:35:00,187.87,187.91,187.77,187.88,10700.0,140.498,140.5279,140.4232,140.5055,10700.0
2014-11-21 14:40:00,187.89,188.26,187.89,188.25,16800.0,140.513,140.7897,140.513,140.7822,16800.0
2014-11-21 14:45:00,188.22,188.23,188.0,188.16,5400.0,140.7598,140.7673,140.5953,140.7149,5400.0
2014-11-21 14:50:00,188.14,188.27,188.11,188.11,9600.0,140.7,140.7972,140.6775,140.6775,9600.0
2014-11-21 14:55:00,188.11,188.12,187.85,187.91,18200.0,140.6775,140.685,140.4831,140.5279,18200.0
2014-11-21 15:00:00,187.96,188.08,187.95,188.08,10200.0,140.5653,140.6551,140.5579,140.6551,10200.0
2014-11-21 15:05:00,188.09,188.1,188.0,188.0,9500.0,140.6626,140.67,140.5953,140.5953,9500.0
2014-11-21 15:10:00,187.96,188.15,187.96,188.04,6500.0,140.5653,140.7074,140.5653,140.6252,6500.0
2014-11-21 15:15:00,188.08,188.09,187.92,187.92,14100.0,140.6551,140.6626,140.5354,140.5354,14100.0
2014-11-21 15:20:00,187.94,188.0,187.82,187.92,7500.0,140.5504,140.5953,140.4606,140.5354,7500.0
2014-11-21 15:25:00,187.95,188.05,187.92,187.99,11000.0,140.5579,140.6326,140.5354,140.5878,11000.0
2014-11-21 15:30:00,188.01,188.06,187.94,188.04,6700.0,140.6027,140.6401,140.5504,140.6252,6700.0
2014-11-21 15:35:00,188.06,188.15,188.02,188.03,15700.0,140.6401,140.7074,140.6102,140.6177,15700.0
2014-11-21 15:40:00,188.04,188.09,187.94,188.04,11800.0,140.6252,140.6626,140.5504,140.6252,11800.0
2014-11-21 15:45:00,188.04,188.05,187.91,187.93,16300.0,140.6252,140.6326,140.5279,140.5429,16300.0
2014-11-21 15:50:00,187.93,187.99,187.88,187.89,20200.0,140.5429,140.5878,140.5055,140.513,20200.0
2014-11-21 15:55:00,187.88,187.95,187.88,187.94,41100.0,140.5055,140.5579,140.5055,140.5504,41100.0
2014-11-24 09:30:00,188.28,189.26,188.28,188.92,47000.0,140.8046,141.5375,140.8046,141.2833,47000.0
2014-11-24 09:35:00,189.07,189.21,188.71,189.14,18400.0,141.3954,141.5001,141.1262,141.4478,18400.0
2014-11-24 09:40:00,189.15,189.2,188.7,188.81,13800.0,141.4553,141.4927,141.1187,141.201,13800.0
2014-11-24 09:45:00,188.84,188.85,188.68,188.69,45300.0,141.2234,141.2309,141.1038,141.1113,45300.0
2014-11-24 09:50:00,188.7,188.77,188.52,188.77,16400.0,141.1187,141.1711,140.9841,141.1711,16400.0
2014-11-24 09:55:00,188.72,188.78,188.57,188.71,40300.0,141.1337,141.1786,141.0215,141.1262,40300.0
2014-11-24 10:00:00,188.76,188.93,188.68,188.82,11500.0,141.1636,141.2908,141.1038,141.2085,11500.0
2014-11-24 10:05:00,188.81,188.92,188.66,188.68,18200.0,141.201,141.2833,141.0888,141.1038,18200.0
2014-11-24 10:10:00,188.7,188.71,188.52,188.66,16100.0,141.1187,141.1262,140.9841,141.0888,16100.0
2014-11-24 10:15:00,188.68,188.68,188.39,188.51,15100.0,141.1038,141.1038,140.8869,140.9767,15100.0
2014-11-24 10:20:00,188.51,188.55,188.44,188.44,11500.0,140.9767,141.0066,140.9243,140.9243,11500.0
2014-11-24 10:25:00,188.45,188.53,188.38,188.52,7300.0,140.9318,140.9916,140.8794,140.9841,7300.0
2014-11-24 10:30:00,188.54,188.55,188.23,188.3,13300.0,140.9991,141.0066,140.7673,140.8196,13300.0
2014-11-24 10:35:00,188.33,188.56,188.32,188.37,6800.0,140.842,141.014,140.8346,140.872,6800.0
2014-11-24 10:40:00,188.37,188.55,188.36,188.44,16700.0,140.872,141.0066,140.8645,140.9243,16700.0
2014-11-24 10:45:00,188.45,188.59,188.35,188.52,9700.0,140.9318,141.0365,140.857,140.9841,9700.0
2014-11-24 10:50:00,188.5,188.6,188.39,188.42,10100.0,140.9692,141.044,140.8869,140.9093,10100.0
2014-11-24 10:55:00,188.46,188.53,188.39,188.53,2500.0,140.9393,140.9916,140.8869,140.9916,2500.0
2014-11-24 11:00:00,188.54,188.61,188.5,188.53,3800.0,140.9991,141.0514,140.9692,140.9916,3800.0
2014-11-24 11:05:00,188.54,188.54,188.36,188.47,4800.0,140.9991,140.9991,140.8645,140.9467,4800.0
2014-11-24 11:10:00,188.51,188.56,188.4,188.51,6100.0,140.9767,141.014,140.8944,140.9767,6100.0
2014-11-24 11:15:00,188.5,188.52,188.3,188.31,8000.0,140.9692,140.9841,140.8196,140.8271,8000.0
2014-11-24 11:20:00,188.3,188.3,188.14,188.15,12700.0,140.8196,140.8196,140.7,140.7074,12700.0
2014-11-24 11:25:00,188.15,188.21,188.1,188.1,2900.0,140.7074,140.7523,140.67,140.67,2900.0
2014-11-24 11:30:00,188.11,188.21,188.08,188.09,3500.0,140.6775,140.7523,140.6551,140.6626,3500.0
2014-11-24 11:35:00,188.09,188.18,188.0,188.18,5000.0,140.6626,140.7299,140.5953,140.7299,5000.0
2014-11-24 11:40:00,188.21,188.28,188.21,188.27,2800.0,140.7523,140.8046,140.7523,140.7972,2800.0
2014-11-24 11:45:00,188.26,188.31,188.21,188.31,5000.0,140.7897,140.8271,140.7523,140.8271,5000.0
2014-11-24 11:50:00,188.24,188.28,188.2,188.26,2700.0,140.7747,140.8046,140.7448,140.7897,2700.0
2014-11-24 11:55:00,188.31,188.41,188.31,188.41,5100.0,140.8271,140.9019,140.8271,140.9019,5100.0
2014-11-24 12:00:00,188.39,188.46,188.37,188.39,6100.0,140.8869,140.9393,140.872,140.8869,6100.0
2014-11-24 12:05:00,188.41,188.45,188.4,188.42,1900.0,140.9019,140.9318,140.8944,140.9093,1900.0
2014-11-24 12:10:00,188.44,188.48,188.37,188.46,3800.0,140.9243,140.9542,140.872,140.9393,3800.0
2014-11-24 12:15:00,188.47,188.5,188.44,188.45,2500.0,140.9467,140.9692,140.9243,140.9318,2500.0
2014-11-24 12:20:00,188.45,188.65,188.45,188.63,3900.0,140.9318,141.0814,140.9318,141.0664,3900.0
2014-11-24 12:25:00,188.63,188.63,188.52,188.57,5000.0,141.0664,141.0664,140.9841,141.0215,5000.0
2014-11-24 12:30:00,188.58,188.65,188.55,188.61,6800.0,141.029,141.0814,141.0066,141.0514,6800.0
2014-11-24 12:35:00,188.61,188.62,188.52,188.6,3600.0,141.0514,141.0589,140.9841,141.044,3600.0
2014-11-24 12:40:00,188.58,188.6,188.56,188.59,3600.0,141.029,141.044,141.014,141.0365,3600.0
2014-11-24 12:45:00,188.59,188.65,188.55,188.55,4900.0,141.0365,141.0814,141.0066,141.0066,4900.0
2014-11-24 12:50:00,188.56,188.64,188.56,188.56,2600.0,141.014,141.0739,141.014,141.014,2600.0
2014-11-24 12:55:00,188.56,188.6,188.55,188.6,2600.0,141.014,141.044,141.0066,141.044,2600.0
2014-11-24 13:00:00,188.57,188.6,188.56,188.57,3500.0,141.0215,141.044,141.014,141.0215,3500.0
2014-11-24 13:05:00,188.57,188.62,188.55,188.55,4500.0,141.0215,141.0589,141.0066,141.0066,4500.0
2014-11-24 13:10:00,188.55,188.61,188.51,188.59,6000.0,141.0066,141.0514,140.9767,141.0365,6000.0
2014-11-24 13:15:00,188.58,188.62,188.58,188.6,1900.0,141.029,141.0589,141.029,141.044,1900.0
2014-11-24 13:20:00,188.61,188.61,188.55,188.56,2700.0,141.0514,141.0514,141.0066,141.014,2700.0
2014-11-24 13:25:00,188.56,188.65,188.56,188.63,13200.0,141.014,141.0814,141.014,141.0664,13200.0
2014-11-24 13:30:00,188.64,188.64,188.52,188.56,4500.0,141.0739,141.0739,140.9841,141.014,4500.0
2014-11-24 13:35:00,188.6,188.61,188.57,188.59,4800.0,141.044,141.0514,141.0215,141.0365,4800.0
2014-11-24 13:40:00,188.6,188.6,188.51,188.58,3000.0,141.044,141.044,140.9767,141.029,3000.0
2014-11-24 13:45:00,188.58,188.64,188.58,188.59,5300.0,141.029,141.0739,141.029,141.0365,5300.0
2014-11-24 13:50:00,188.6,188.63,188.57,188.6,9700.0,141.044,141.0664,141.0215,141.044,9700.0
2014-11-24 13:55:00,188.62,188.64,188.6,188.64,5600.0,141.0589,141.0739,141.044,141.0739,5600.0
2014-11-24 14:00:00,188.64,188.72,188.59,188.72,20700.0,141.0739,141.1337,141.0365,141.1337,20700.0
2014-11-24 14:05:00,188.71,188.78,188.71,188.73,5800.0,141.1262,141.1786,141.1262,141.1412,5800.0
2014-11-24 14:10:00,188.73,188.73,188.6,188.6,8000.0,141.1412,141.1412,141.044,141.044,8000.0
2014-11-24 14:15:00,188.62,188.65,188.56,188.58,4400.0,141.0589,141.0814,141.014,141.029,4400.0
2014-11-24 14:20:00,188.61,188.65,188.59,188.63,7500.0,141.0514,141.0814,141.0365,141.0664,7500.0
2014-11-24 14:25:00,188.62,188.65,188.58,188.62,6100.0,141.0589,141.0814,141.029,141.0589,6100.0
2014-11-24 14:30:00,188.6,188.61,188.56,188.57,9000.0,141.044,141.0514,141.014,141.0215,9000.0
2014-11-24 14:35:00,188.57,188.65,188.53,188.65,10300.0,141.0215,141.0814,140.9916,141.0814,10300.0
2014-11-24 14:40:00,188.66,188.67,188.58,188.6,6500.0,141.0888,141.0963,141.029,141.044,6500.0
2014-11-24 14:45:00,188.61,188.7,188.59,188.62,13600.0,141.0514,141.1187,141.0365,141.0589,13600.0
2014-11-24 14:50:00,188.64,188.72,188.64,188.64,7100.0,141.0739,141.1337,141.0739,141.0739,7100.0
2014-11-24 14:55:00,188.65,188.68,188.59,188.64,7400.0,141.0814,141.1038,141.0365,141.0739,7400.0
2014-11-24 15:00:00,188.62,188.73,188.62,188.68,3700.0,141.0589,141.1412,141.0589,141.1038,3700.0
2014-11-24 15:05:00,188.68,188.69,188.61,188.66,4400.0,141.1038,141.1113,141.0514,141.0888,4400.0
2014-11-24 15:10:00,188.67,188.73,188.6,188.64,6200.0,141.0963,141.1412,141.044,141.0739,6200.0
2014-11-24 15:15:00,188.66,188.73,188.57,188.59,7700.0,141.0888,141.1412,141.0215,141.0365,7700.0
2014-11-24 15:20:00,188.58,188.64,188.51,188.62,12100.0,141.029,141.0739,140.9767,141.0589,12100.0
2014-11-24 15:25:00,188.62,188.72,188.61,188.7,8700.0,141.0589,141.1337,141.0514,141.1187,8700.0
2014-11-24 15:30:00,188.72,188.8,188.69,188.75,6900.0,141.1337,141.1935,141.1113,141.1561,6900.0
2014-11-24 15:35:00,188.76,188.86,188.71,188.78,7400.0,141.1636,141.2384,141.1262,141.1786,7400.0
2014-11-24 15:40:00,188.8,188.87,188.8,188.84,7500.0,141.1935,141.2459,141.1935,141.2234,7500.0
2014-11-24 15:45:00,188.85,188.92,188.83,188.86,26600.0,141.2309,141.2833,141.216,141.2384,26600.0
2014-11-24 15:50:00,188.88,188.98,188.84,188.92,26700.0,141.2534,141.3281,141.2234,141.2833,26700.0
2014-11-24 15:55:00,188.94,188.99,188.84,188.86,42800.0,141.2982,141.3356,141.2234,141.2384,42800.0
2014-11-25 09:30:00,188.82,189.32,188.82,189.17,33000.0,141.2085,141.5824,141.2085,141.4702,33000.0
2014-11-25 09:35:00,189.07,189.2,188.93,189.01,6400.0,141.3954,141.4927,141.2908,141.3506,6400.0
2014-11-25 09:40:00,189.03,189.09,188.8,189.09,8900.0,141.3655,141.4104,141.1935,141.4104,8900.0
2014-11-25 09:45:00,189.04,189.09,188.92,189.05,14300.0,141.373,141.4104,141.2833,141.3805,14300.0
2014-11-25 09:50:00,188.95,189.03,188.85,188.88,8800.0,141.3057,141.3655,141.2309,141.2534,8800.0
2014-11-25 09:55:00,188.83,189.03,188.83,188.96,8000.0,141.216,141.3655,141.216,141.3132,8000.0
2014-11-25 10:00:00,188.93,188.93,188.64,188.66,9100.0,141.2908,141.2908,141.0739,141.0888,9100.0
2014-11-25 10:05:00,188.63,188.76,188.55,188.73,9500.0,141.0664,141.1636,141.0066,141.1412,9500.0
2014-11-25 10:10:00,188.72,188.94,188.71,188.85,7200.0,141.1337,141.2982,141.1262,141.2309,7200.0
2014-11-25 10:15:00,188.84,188.9,188.76,188.76,4900.0,141.2234,141.2683,141.1636,141.1636,4900.0
2014-11-25 10:20:00,188.76,188.93,188.66,188.89,4600.0,141.1636,141.2908,141.0888,141.2608,4600.0
2014-11-25 10:25:00,188.9,189.07,188.81,189.07,12700.0,141.2683,141.3954,141.201,141.3954,12700.0
2014-11-25 10:30:00,189.07,189.11,188.88,188.88,3700.0,141.3954,141.4254,141.2534,141.2534,3700.0
2014-11-25 10:35:00,188.89,189.02,188.88,188.88,3700.0,141.2608,141.3581,141.2534,141.2534,3700.0
2014-11-25 10:40:00,188.91,189.05,188.85,189.01,4000.0,141.2758,141.3805,141.2309,141.3506,4000.0
2014-11-25 10:45:00,189.0,189.19,188.88,189.19,11200.0,141.3431,141.4852,141.2534,141.4852,11200.0
2014-11-25 10:50:00,189.1,189.25,189.04,189.11,8200.0,141.4179,141.5301,141.373,141.4254,8200.0
2014-11-25 10:55:00,189.09,189.23,189.09,189.14,3900.0,141.4104,141.5151,141.4104,141.4478,3900.0
2014-11-25 11:00:00,189.18,189.35,189.18,189.33,4800.0,141.4777,141.6048,141.4777,141.5899,4800.0
2014-11-25 11:05:00,189.35,189.36,188.94,188.94,6900.0,141.6048,141.6123,141.2982,141.2982,6900.0
2014-11-25 11:10:00,188.98,189.05,188.95,189.04,6400.0,141.3281,141.3805,141.3057,141.373,6400.0
2014-11-25 11:15:00,189.04,189.07,189.0,189.07,9300.0,141.373,141.3954,141.3431,141.3954,9300.0
2014-11-25 11:20:00,189.08,189.21,189.08,189.21,12300.0,141.4029,141.5001,141.4029,141.5001,12300.0
2014-11-25 11:25:00,189.18,189.21,189.08,189.08,7600.0,141.4777,141.5001,141.4029,141.4029,7600.0
2014-11-25 11:30:00,189.07,189.17,189.01,189.13,10300.0,141.3954,141.4702,141.3506,141.4403,10300.0
2014-11-25 11:35:00,189.14,189.3,189.1,189.27,9200.0,141.4478,141.5675,141.4179,141.545,9200.0
2014-11-25 11:40:00,189.27,189.36,189.27,189.32,8100.0,141.545,141.6123,141.545,141.5824,8100.0
2014-11-25 11:45:00,189.36,189.51,189.35,189.5,7800.0,141.6123,141.7245,141.6048,141.717,7800.0
2014-11-25 11:50:00,189.49,189.51,189.29,189.3,30000.0,141.7095,141.7245,141.56,141.5675,30000.0
2014-11-25 11:55:00,189.34,189.41,189.3,189.39,6800.0,141.5974,141.6497,141.5675,141.6348,6800.0
2014-11-25 12:00:00,189.42,189.56,189.39,189.47,10900.0,141.6572,141.7619,141.6348,141.6946,10900.0
2014-11-25 12:05:00,189.48,189.52,189.43,189.49,4000.0,141.7021,141.732,141.6647,141.7095,4000.0
2014-11-25 12:10:00,189.46,189.5,189.41,189.42,4400.0,141.6871,141.717,141.6497,141.6572,4400.0
2014-11-25 12:15:00,189.41,189.45,189.39,189.42,4000.0,141.6497,141.6796,141.6348,141.6572,4000.0
2014-11-25 12:20:00,189.42,189.68,189.42,189.67,10900.0,141.6572,141.8516,141.6572,141.8442,10900.0
2014-11-25 12:25:00,189.7,189.73,189.56,189.65,8900.0,141.8666,141.889,141.7619,141.8292,8900.0
2014-11-25 12:30:00,189.65,189.93,189.63,189.85,36700.0,141.8292,142.0386,141.8142,141.9788,36700.0
2014-11-25 12:35:00,189.89,190.04,189.89,190.0,37100.0,142.0087,142.1209,142.0087,142.0909,37100.0
2014-11-25 12:40:00,190.0,190.0,189.76,189.88,22500.0,142.0909,142.0909,141.9115,142.0012,22500.0
2014-11-25 12:45:00,189.89,189.94,189.83,189.92,6900.0,142.0087,142.0461,141.9638,142.0311,6900.0
2014-11-25 12:50:00,189.97,190.01,189.93,189.98,7800.0,142.0685,142.0984,142.0386,142.076,7800.0
2014-11-25 12:55:00,189.99,190.0,189.88,189.89,6500.0,142.0835,142.0909,142.0012,142.0087,6500.0
2014-11-25 13:00:00,189.88,189.97,189.82,189.96,4800.0,142.0012,142.0685,141.9563,142.061,4800.0
2014-11-25 13:05:00,189.93,190.0,189.93,189.98,7200.0,142.0386,142.0909,142.0386,142.076,7200.0
2014-11-25 13:10:00,189.97,190.0,189.91,189.91,4300.0,142.0685,142.0909,142.0236,142.0236,4300.0
2014-11-25 13:15:00,189.91,189.91,189.81,189.85,3600.0,142.0236,142.0236,141.9489,141.9788,3600.0
2014-11-25 13:20:00,189.85,189.88,189.82,189.85,14700.0,141.9788,142.0012,141.9563,141.9788,14700.0
2014-11-25 13:25:00,189.85,189.87,189.76,189.76,4800.0,141.9788,141.9937,141.9115,141.9115,4800.0
2014-11-25 13:30:00,189.75,189.83,189.74,189.81,6600.0,141.904,141.9638,141.8965,141.9489,6600.0
2014-11-25 13:35:00,189.8,189.86,189.8,189.85,10300.0,141.9414,141.9862,141.9414,141.9788,10300.0
2014-11-25 13:40:00,189.84,189.85,189.81,189.84,16300.0,141.9713,141.9788,141.9489,141.9713,16300.0
2014-11-25 13:45:00,189.84,189.87,189.83,189.85,5800.0,141.9713,141.9937,141.9638,141.9788,5800.0
2014-11-25 13:50:00,189.86,189.86,189.8,189.8,9000.0,141.9862,141.9862,141.9414,141.9414,9000.0
2014-11-25 13:55:00,189.8,189.87,189.76,189.83,9500.0,141.9414,141.9937,141.9115,141.9638,9500.0
2014-11-25 14:00:00,189.85,189.85,189.73,189.75,7900.0,141.9788,141.9788,141.889,141.904,7900.0
2014-11-25 14:05:00,189.77,189.79,189.68,189.73,6400.0,141.9189,141.9339,141.8516,141.889,6400.0
2014-11-25 14:10:00,189.73,189.76,189.68,189.69,8600.0,141.889,141.9115,141.8516,141.8591,8600.0
2014-11-25 14:15:00,189.69,189.72,189.66,189.66,6300.0,141.8591,141.8815,141.8367,141.8367,6300.0
2014-11-25 14:20:00,189.67,189.71,189.65,189.68,13600.0,141.8442,141.8741,141.8292,141.8516,13600.0
2014-11-25 14:25:00,189.7,189.71,189.62,189.7,8300.0,141.8666,141.8741,141.8068,141.8666,8300.0
2014-11-25 14:30:00,189.7,189.71,189.63,189.66,15000.0,141.8666,141.8741,141.8142,141.8367,15000.0
2014-11-25 14:35:00,189.68,189.72,189.61,189.68,13100.0,141.8516,141.8815,141.7993,141.8516,13100.0
2014-11-25 14:40:00,189.67,189.75,189.66,189.72,6000.0,141.8442,141.904,141.8367,141.8815,6000.0
2014-11-25 14:45:00,189.72,189.72,189.56,189.57,11000.0,141.8815,141.8815,141.7619,141.7694,11000.0
2014-11-25 14:50:00,189.55,189.87,189.55,189.84,18600.0,141.7544,141.9937,141.7544,141.9713,18600.0
2014-11-25 14:55:00,189.83,189.92,189.71,189.77,44000.0,141.9638,142.0311,141.8741,141.9189,44000.0
2014-11-25 15:00:00,189.8,189.81,189.77,189.81,12900.0,141.9414,141.9489,141.9189,141.9489,12900.0
2014-11-25 15:05:00,189.79,189.96,189.79,189.92,18800.0,141.9339,142.061,141.9339,142.0311,18800.0
2014-11-25 15:10:00,189.91,189.92,189.79,189.8,15200.0,142.0236,142.0311,141.9339,141.9414,15200.0
2014-11-25 15:15:00,189.81,189.82,189.78,189.81,20000.0,141.9489,141.9563,141.9264,141.9489,20000.0
2014-11-25 15:20:00,189.8,189.83,189.7,189.82,21800.0,141.9414,141.9638,141.8666,141.9563,21800.0
2014-11-25 15:25:00,189.79,189.86,189.73,189.73,16700.0,141.9339,141.9862,141.889,141.889,16700.0
2014-11-25 15:30:00,189.75,189.77,189.55,189.55,17500.0,141.904,141.9189,141.7544,141.7544,17500.0
2014-11-25 15:35:00,189.56,189.63,189.39,189.39,24100.0,141.7619,141.8142,141.6348,141.6348,24100.0
2014-11-25 15:40:00,189.39,189.42,189.28,189.3,69500.0,141.6348,141.6572,141.5525,141.5675,69500.0
2014-11-25 15:45:00,189.31,189.31,189.02,189.03,45000.0,141.5749,141.5749,141.3581,141.3655,45000.0
2014-11-25 15:50:00,189.04,189.07,188.79,188.79,66700.0,141.373,141.3954,141.1861,141.1861,66700.0
2014-11-25 15:55:00,188.79,188.83,188.64,188.79,136500.0,141.1861,141.216,141.0739,141.1861,136500.0
2014-11-26 09:30:00,187.5,187.8,187.13,187.4,47600.0,141.3333,141.5594,141.0544,141.2579,47600.0
2014-11-26 09:35:00,187.45,188.6,187.45,188.6,17500.0,141.2956,142.1625,141.2956,142.1625,17500.0
2014-11-26 09:40:00,188.45,188.6,187.9,187.97,27200.0,142.0494,142.1625,141.6348,141.6876,27200.0
2014-11-26 09:45:00,188.0,188.42,187.84,187.99,30300.0,141.7102,142.0268,141.5896,141.7027,30300.0
2014-11-26 09:50:00,188.04,188.48,188.04,188.34,10300.0,141.7404,142.072,141.7404,141.9665,10300.0
2014-11-26 09:55:00,188.36,188.65,188.31,188.65,6300.0,141.9816,142.2002,141.9439,142.2002,6300.0
2014-11-26 10:00:00,188.64,188.65,188.32,188.37,26500.0,142.1926,142.2002,141.9514,141.9891,26500.0
2014-11-26 10:05:00,188.34,188.34,188.16,188.24,9400.0,141.9665,141.9665,141.8308,141.8911,9400.0
2014-11-26 10:10:00,188.23,188.31,188.11,188.25,27100.0,141.8836,141.9439,141.7931,141.8986,27100.0
2014-11-26 10:15:00,188.25,188.29,188.18,188.27,20600.0,141.8986,141.9288,141.8459,141.9137,20600.0
2014-11-26 10:20:00,188.25,188.26,188.09,188.23,11500.0,141.8986,141.9062,141.778,141.8836,11500.0
2014-11-26 10:25:00,188.23,188.26,188.08,188.08,20000.0,141.8836,141.9062,141.7705,141.7705,20000.0
2014-11-26 10:30:00,188.08,188.21,188.07,188.19,7900.0,141.7705,141.8685,141.763,141.8534,7900.0
2014-11-26 10:35:00,188.19,188.53,188.17,188.51,13800.0,141.8534,142.1097,141.8383,142.0946,13800.0
2014-11-26 10:40:00,188.51,188.68,188.49,188.66,17300.0,142.0946,142.2228,142.0796,142.2077,17300.0
2014-11-26 10:45:00,188.67,189.0,188.66,189.0,32700.0,142.2152,142.464,142.2077,142.464,32700.0
2014-11-26 10:50:00,189.0,189.1,188.76,188.8,30100.0,142.464,142.5394,142.2831,142.3132,30100.0
2014-11-26 10:55:00,188.81,188.82,188.6,188.62,9400.0,142.3208,142.3283,142.1625,142.1775,9400.0
2014-11-26 11:00:00,188.63,188.86,188.62,188.83,13900.0,142.1851,142.3585,142.1775,142.3358,13900.0
2014-11-26 11:05:00,188.83,189.05,188.79,189.05,19200.0,142.3358,142.5017,142.3057,142.5017,19200.0
2014-11-26 11:10:00,189.05,189.22,189.02,189.18,18700.0,142.5017,142.6298,142.4791,142.5997,18700.0
2014-11-26 11:15:00,189.19,189.39,189.18,189.18,30600.0,142.6072,142.758,142.5997,142.5997,30600.0
2014-11-26 11:20:00,189.16,189.17,188.94,189.02,7500.0,142.5846,142.5921,142.4188,142.4791,7500.0
2014-11-26 11:25:00,189.05,189.18,189.03,189.03,11500.0,142.5017,142.5997,142.4866,142.4866,11500.0
2014-11-26 11:30:00,189.05,189.05,188.83,188.83,10800.0,142.5017,142.5017,142.3358,142.3358,10800.0
2014-11-26 11:35:00,188.84,189.04,188.81,189.02,16900.0,142.3434,142.4941,142.3208,142.4791,16900.0
2014-11-26 11:40:00,189.02,189.02,188.87,188.87,8400.0,142.4791,142.4791,142.366,142.366,8400.0
2014-11-26 11:45:00,188.87,188.95,188.83,188.94,7500.0,142.366,142.4263,142.3358,142.4188,7500.0
2014-11-26 11:50:00,188.92,189.0,188.83,188.98,11000.0,142.4037,142.464,142.3358,142.4489,11000.0
2014-11-26 11:55:00,189.0,189.03,188.93,189.03,11700.0,142.464,142.4866,142.4112,142.4866,11700.0
2014-11-26 12:00:00,189.03,189.03,188.84,188.92,8600.0,142.4866,142.4866,142.3434,142.4037,8600.0
2014-11-26 12:05:00,188.9,188.92,188.74,188.83,5300.0,142.3886,142.4037,142.268,142.3358,5300.0
2014-11-26 12:10:00,188.83,188.88,188.76,188.81,8300.0,142.3358,142.3735,142.2831,142.3208,8300.0
2014-11-26 12:15:00,188.77,188.79,188.7,188.78,6900.0,142.2906,142.3057,142.2378,142.2981,6900.0
2014-11-26 12:20:00,188.79,188.9,188.76,188.87,7000.0,142.3057,142.3886,142.2831,142.366,7000.0
2014-11-26 12:25:00,188.87,188.93,188.85,188.93,4600.0,142.366,142.4112,142.3509,142.4112,4600.0
2014-11-26 12:30:00,188.89,188.89,188.75,188.82,4900.0,142.3811,142.3811,142.2755,142.3283,4900.0
2014-11-26 12:35:00,188.82,188.98,188.82,188.98,6100.0,142.3283,142.4489,142.3283,142.4489,6100.0
2014-11-26 12:40:00,188.98,189.03,188.97,188.98,18000.0,142.4489,142.4866,142.4414,142.4489,18000.0
2014-11-26 12:45:00,188.97,188.97,188.91,188.94,4000.0,142.4414,142.4414,142.3961,142.4188,4000.0
2014-11-26 12:50:00,188.97,189.03,188.91,189.03,9200.0,142.4414,142.4866,142.3961,142.4866,9200.0
2014-11-26 12:55:00,189.02,189.11,189.02,189.11,4300.0,142.4791,142.5469,142.4791,142.5469,4300.0
2014-11-26 13:00:00,189.13,189.32,189.13,189.32,11300.0,142.562,142.7052,142.562,142.7052,11300.0
2014-11-26 13:05:00,189.32,189.37,189.27,189.35,9300.0,142.7052,142.7429,142.6675,142.7278,9300.0
2014-11-26 13:10:00,189.34,189.38,189.33,189.38,8800.0,142.7203,142.7504,142.7127,142.7504,8800.0
2014-11-26 13:15:00,189.36,189.51,189.36,189.47,13300.0,142.7353,142.8484,142.7353,142.8183,13300.0
2014-11-26 13:20:00,189.46,189.47,189.37,189.4,6700.0,142.8107,142.8183,142.7429,142.7655,6700.0
2014-11-26 13:25:00,189.38,189.41,189.32,189.37,5800.0,142.7504,142.773,142.7052,142.7429,5800.0
2014-11-26 13:30:00,189.39,189.39,189.27,189.32,11400.0,142.758,142.758,142.6675,142.7052,11400.0
2014-11-26 13:35:00,189.31,189.36,189.29,189.36,3000.0,142.6977,142.7353,142.6826,142.7353,3000.0
2014-11-26 13:40:00,189.35,189.35,189.26,189.29,9100.0,142.7278,142.7278,142.66,142.6826,9100.0
2014-11-26 13:45:00,189.29,189.36,189.28,189.32,5300.0,142.6826,142.7353,142.675,142.7052,5300.0
2014-11-26 13:50:00,189.33,189.34,189.23,189.26,4300.0,142.7127,142.7203,142.6373,142.66,4300.0
2014-11-26 13:55:00,189.29,189.37,189.27,189.3,6900.0,142.6826,142.7429,142.6675,142.6901,6900.0
2014-11-26 14:00:00,189.3,189.31,189.27,189.29,5400.0,142.6901,142.6977,142.6675,142.6826,5400.0
2014-11-26 14:05:00,189.3,189.3,189.13,189.15,11100.0,142.6901,142.6901,142.562,142.577,11100.0
2014-11-26 14:10:00,189.15,189.2,189.12,189.19,6200.0,142.577,142.6147,142.5544,142.6072,6200.0
2014-11-26 14:15:00,189.18,189.37,189.18,189.37,11200.0,142.5997,142.7429,142.5997,142.7429,11200.0
2014-11-26 14:20:00,189.38,189.55,189.36,189.47,15800.0,142.7504,142.8786,142.7353,142.8183,15800.0
2014-11-26 14:25:00,189.47,189.48,189.36,189.36,5700.0,142.8183,142.8258,142.7353,142.7353,5700.0
2014-11-26 14:30:00,189.37,189.38,189.24,189.26,4900.0,142.7429,142.7504,142.6449,142.66,4900.0
2014-11-26 14:35:00,189.24,189.24,189.07,189.07,5000.0,142.6449,142.6449,142.5167,142.5167,5000.0
2014-11-26 14:40:00,189.07,189.09,189.07,189.08,2500.0,142.5167,142.5318,142.5167,142.5243,2500.0
2014-11-26 14:45:00,189.09,189.15,189.0,189.0,7500.0,142.5318,142.577,142.464,142.464,7500.0
2014-11-26 14:50:00,188.99,188.99,188.89,188.89,6200.0,142.4564,142.4564,142.3811,142.3811,6200.0
2014-11-26 14:55:00,188.91,188.91,188.64,188.64,12600.0,142.3961,142.3961,142.1926,142.1926,12600.0
2014-11-26 15:00:00,188.65,188.69,188.62,188.69,8500.0,142.2002,142.2303,142.1775,142.2303,8500.0
2014-11-26 15:05:00,188.66,188.78,188.59,188.73,17900.0,142.2077,142.2981,142.1549,142.2605,17900.0
2014-11-26 15:10:00,188.72,188.84,188.71,188.77,13700.0,142.2529,142.3434,142.2454,142.2906,13700.0
2014-11-26 15:15:00,188.78,188.79,188.7,188.79,10000.0,142.2981,142.3057,142.2378,142.3057,10000.0
2014-11-26 15:20:00,188.78,188.82,188.78,188.79,8400.0,142.2981,142.3283,142.2981,142.3057,8400.0
2014-11-26 15:25:00,188.79,188.8,188.73,188.79,8600.0,142.3057,142.3132,142.2605,142.3057,8600.0
2014-11-26 15:30:00,188.8,188.89,188.8,188.85,8300.0,142.3132,142.3811,142.3132,142.3509,8300.0
2014-11-26 15:35:00,188.85,188.94,188.84,188.91,15600.0,142.3509,142.4188,142.3434,142.3961,15600.0
2014-11-26 15:40:00,188.9,189.02,188.88,188.99,17100.0,142.3886,142.4791,142.3735,142.4564,17100.0
2014-11-26 15:45:00,188.98,189.12,188.98,189.08,19400.0,142.4489,142.5544,142.4489,142.5243,19400.0
2014-11-26 15:50:00,189.09,189.21,189.06,189.16,24800.0,142.5318,142.6223,142.5092,142.5846,24800.0
2014-11-26 15:55:00,189.18,189.26,189.09,189.13,50400.0,142.5997,142.66,142.5318,142.562,50400.0
2014-11-28 09:30:00,189.62,190.95,189.0,190.94,38800.0,142.9313,143.9338,142.464,143.9263,38800.0
2014-11-28 09:35:00,190.95,190.95,190.46,190.59,10900.0,143.9338,143.9338,143.5645,143.6625,10900.0
2014-11-28 09:40:00,190.59,190.95,190.46,190.92,13300.0,143.6625,143.9338,143.5645,143.9112,13300.0
2014-11-28 09:45:00,190.82,191.57,190.82,191.57,30400.0,143.8359,144.4012,143.8359,144.4012,30400.0
2014-11-28 09:50:00,191.52,191.66,191.33,191.41,9500.0,144.3635,144.469,144.2203,144.2806,9500.0
2014-11-28 09:55:00,191.34,191.69,191.34,191.61,5900.0,144.2278,144.4916,144.2278,144.4313,5900.0
2014-11-28 10:00:00,191.55,191.83,191.47,191.74,11000.0,144.3861,144.5972,144.3258,144.5293,11000.0
2014-11-28 10:05:00,191.75,192.1,191.74,192.04,19200.0,144.5369,144.8007,144.5293,144.7555,19200.0
2014-11-28 10:10:00,192.09,192.33,192.02,192.23,13400.0,144.7932,144.9741,144.7404,144.8987,13400.0
2014-11-28 10:15:00,192.2,192.37,192.09,192.16,11200.0,144.8761,145.0042,144.7932,144.8459,11200.0
2014-11-28 10:20:00,192.17,192.59,192.15,192.54,9100.0,144.8535,145.17,144.8384,145.1324,9100.0
2014-11-28 10:25:00,192.53,192.53,192.19,192.27,7300.0,145.1248,145.1248,144.8685,144.9288,7300.0
2014-11-28 10:30:00,192.21,192.21,191.89,191.93,14100.0,144.8836,144.8836,144.6424,144.6725,14100.0
2014-11-28 10:35:00,191.89,191.97,191.74,191.83,9400.0,144.6424,144.7027,144.5293,144.5972,9400.0
2014-11-28 10:40:00,191.8,191.85,191.67,191.77,11700.0,144.5746,144.6122,144.4766,144.5519,11700.0
2014-11-28 10:45:00,191.86,191.88,191.7,191.81,14700.0,144.6198,144.6349,144.4992,144.5821,14700.0
2014-11-28 10:50:00,191.77,192.05,191.74,192.0,22400.0,144.5519,144.763,144.5293,144.7253,22400.0
2014-11-28 10:55:00,192.01,192.06,191.95,191.95,8200.0,144.7329,144.7705,144.6876,144.6876,8200.0
2014-11-28 11:00:00,191.97,192.07,191.96,192.01,12900.0,144.7027,144.7781,144.6952,144.7329,12900.0
2014-11-28 11:05:00,191.99,192.03,191.89,191.96,10800.0,144.7178,144.7479,144.6424,144.6952,10800.0
2014-11-28 11:10:00,191.95,192.03,191.9,192.0,20200.0,144.6876,144.7479,144.6499,144.7253,20200.0
2014-11-28 11:15:00,192.01,192.05,191.89,192.01,18900.0,144.7329,144.763,144.6424,144.7329,18900.0
2014-11-28 11:20:00,192.02,192.07,191.95,192.02,22700.0,144.7404,144.7781,144.6876,144.7404,22700.0
2014-11-28 11:25:00,192.0,192.08,191.92,192.02,22000.0,144.7253,144.7856,144.665,144.7404,22000.0
2014-11-28 11:30:00,192.08,192.08,191.89,191.98,15200.0,144.7856,144.7856,144.6424,144.7102,15200.0
2014-11-28 11:35:00,192.0,192.07,191.95,192.02,14800.0,144.7253,144.7781,144.6876,144.7404,14800.0
2014-11-28 11:40:00,192.04,192.13,192.0,192.1,11200.0,144.7555,144.8233,144.7253,144.8007,11200.0
2014-11-28 11:45:00,192.07,192.08,191.96,191.96,8600.0,144.7781,144.7856,144.6952,144.6952,8600.0
2014-11-28 11:50:00,191.97,192.03,191.94,192.01,16800.0,144.7027,144.7479,144.6801,144.7329,16800.0
2014-11-28 11:55:00,192.02,192.15,191.99,192.12,10400.0,144.7404,144.8384,144.7178,144.8158,10400.0
2014-11-28 12:00:00,192.12,192.14,191.96,192.0,16600.0,144.8158,144.8308,144.6952,144.7253,16600.0
2014-11-28 12:05:00,191.99,192.01,191.93,191.99,9000.0,144.7178,144.7329,144.6725,144.7178,9000.0
2014-11-28 12:10:00,191.96,192.54,191.96,192.53,34500.0,144.6952,145.1324,144.6952,145.1248,34500.0
2014-11-28 12:15:00,192.53,192.58,192.34,192.35,15500.0,145.1248,145.1625,144.9816,144.9891,15500.0
2014-11-28 12:20:00,192.31,192.33,192.15,192.15,7100.0,144.959,144.9741,144.8384,144.8384,7100.0
2014-11-28 12:25:00,192.16,192.2,192.06,192.07,5500.0,144.8459,144.8761,144.7705,144.7781,5500.0
2014-11-28 12:30:00,192.03,192.11,191.97,192.0,9100.0,144.7479,144.8082,144.7027,144.7253,9100.0
2014-11-28 12:35:00,191.98,192.1,191.93,191.96,16600.0,144.7102,144.8007,144.6725,144.6952,16600.0
2014-11-28 12:40:00,191.96,191.97,191.58,191.6,37500.0,144.6952,144.7027,144.4087,144.4238,37500.0
2014-11-28 12:45:00,191.6,191.6,191.46,191.49,21000.0,144.4238,144.4238,144.3183,144.3409,21000.0
2014-11-28 12:50:00,191.48,191.58,191.48,191.57,20600.0,144.3333,144.4087,144.3333,144.4012,20600.0
2014-11-28 12:55:00,191.57,191.69,191.27,191.65,33400.0,144.4012,144.4916,144.1751,144.4615,33400.0
2014-12-01 09:30:00,190.93,190.93,190.45,190.89,30900.0,143.9188,143.9188,143.557,143.8886,30900.0
2014-12-01 09:35:00,190.67,190.72,190.02,190.45,22300.0,143.7228,143.7605,143.2328,143.557,22300.0
2014-12-01 09:40:00,190.44,190.61,190.27,190.53,15600.0,143.5494,143.6776,143.4213,143.6173,15600.0
2014-12-01 09:45:00,190.44,190.52,190.35,190.4,24500.0,143.5494,143.6097,143.4816,143.5193,24500.0
2014-12-01 09:50:00,190.35,190.6,190.35,190.58,21500.0,143.4816,143.67,143.4816,143.6549,21500.0
2014-12-01 09:55:00,190.65,190.98,190.63,190.76,16200.0,143.7077,143.9565,143.6926,143.7906,16200.0
2014-12-01 10:00:00,190.78,191.17,190.75,190.97,16500.0,143.8057,144.0997,143.7831,143.9489,16500.0
2014-12-01 10:05:00,190.87,190.97,190.53,190.61,12600.0,143.8735,143.9489,143.6173,143.6776,12600.0
2014-12-01 10:10:00,190.64,190.9,190.64,190.89,12600.0,143.7002,143.8962,143.7002,143.8886,12600.0
2014-12-01 10:15:00,190.84,191.36,190.74,191.36,10400.0,143.8509,144.2429,143.7756,144.2429,10400.0
2014-12-01 10:20:00,191.35,191.52,191.21,191.24,21800.0,144.2354,144.3635,144.1298,144.1524,21800.0
2014-12-01 10:25:00,191.22,191.22,190.73,190.93,13800.0,144.1374,144.1374,143.768,143.9188,13800.0
2014-12-01 10:30:00,190.99,190.99,190.63,190.63,9300.0,143.964,143.964,143.6926,143.6926,9300.0
2014-12-01 10:35:00,190.63,190.64,190.37,190.43,11300.0,143.6926,143.7002,143.4967,143.5419,11300.0
2014-12-01 10:40:00,190.42,190.44,190.26,190.4,20400.0,143.5343,143.5494,143.4137,143.5193,20400.0
2014-12-01 10:45:00,190.41,190.6,190.36,190.6,10500.0,143.5268,143.67,143.4891,143.67,10500.0
2014-12-01 10:50:00,190.65,190.7,190.42,190.51,13500.0,143.7077,143.7454,143.5343,143.6022,13500.0
2014-12-01 10:55:00,190.5,190.55,190.45,190.5,12800.0,143.5946,143.6323,143.557,143.5946,12800.0
2014-12-01 11:00:00,190.54,190.67,190.48,190.67,13900.0,143.6248,143.7228,143.5796,143.7228,13900.0
2014-12-01 11:05:00,190.68,190.76,190.64,190.64,8500.0,143.7303,143.7906,143.7002,143.7002,8500.0
2014-12-01 11:10:00,190.62,190.69,190.47,190.56,15800.0,143.6851,143.7379,143.572,143.6399,15800.0
2014-12-01 11:15:00,190.55,190.66,190.47,190.52,10100.0,143.6323,143.7153,143.572,143.6097,10100.0
2014-12-01 11:20:00,190.52,190.78,190.52,190.78,16800.0,143.6097,143.8057,143.6097,143.8057,16800.0
2014-12-01 11:25:00,190.83,190.83,190.64,190.76,12400.0,143.8434,143.8434,143.7002,143.7906,12400.0
2014-12-01 11:30:00,190.79,191.04,190.79,190.93,19700.0,143.8132,144.0017,143.8132,143.9188,19700.0
2014-12-01 11:35:00,190.95,190.96,190.81,190.86,6600.0,143.9338,143.9414,143.8283,143.866,6600.0
2014-12-01 11:40:00,190.84,191.12,190.81,191.05,22400.0,143.8509,144.062,143.8283,144.0092,22400.0
2014-12-01 11:45:00,191.03,191.16,190.97,191.06,10700.0,143.9941,144.0921,143.9489,144.0168,10700.0
2014-12-01 11:50:00,191.03,191.23,191.01,191.17,9900.0,143.9941,144.1449,143.9791,144.0997,9900.0
2014-12-01 11:55:00,191.17,191.17,191.04,191.13,6600.0,144.0997,144.0997,144.0017,144.0695,6600.0
2014-12-01 12:00:00,191.11,191.18,190.97,190.98,9600.0,144.0545,144.1072,143.9489,143.9565,9600.0
2014-12-01 12:05:00,190.97,190.99,190.9,190.97,13200.0,143.9489,143.964,143.8962,143.9489,13200.0
2014-12-01 12:10:00,190.96,191.28,190.95,191.25,10100.0,143.9414,144.1826,143.9338,144.16,10100.0
2014-12-01 12:15:00,191.28,191.43,191.24,191.26,9100.0,144.1826,144.2957,144.1524,144.1675,9100.0
2014-12-01 12:20:00,191.3,191.3,191.24,191.28,14000.0,144.1977,144.1977,144.1524,144.1826,14000.0
2014-12-01 12:25:00,191.26,191.3,191.06,191.06,7700.0,144.1675,144.1977,144.0168,144.0168,7700.0
2014-12-01 12:30:00,191.03,191.2,190.99,191.11,13000.0,143.9941,144.1223,143.964,144.0545,13000.0
2014-12-01 12:35:00,191.12,191.24,191.05,191.13,8400.0,144.062,144.1524,144.0092,144.0695,8400.0
2014-12-01 12:40:00,191.17,191.19,191.0,191.0,5000.0,144.0997,144.1148,143.9715,143.9715,5000.0
2014-12-01 12:45:00,190.97,190.97,190.85,190.91,8600.0,143.9489,143.9489,143.8585,143.9037,8600.0
2014-12-01 12:50:00,190.91,190.91,190.73,190.84,7000.0,143.9037,143.9037,143.768,143.8509,7000.0
2014-12-01 12:55:00,190.87,191.07,190.84,191.0,10600.0,143.8735,144.0243,143.8509,143.9715,10600.0
2014-12-01 13:00:00,191.03,191.18,191.03,191.14,11900.0,143.9941,144.1072,143.9941,144.0771,11900.0
2014-12-01 13:05:00,191.12,191.2,191.07,191.07,7200.0,144.062,144.1223,144.0243,144.0243,7200.0
2014-12-01 13:10:00,191.09,191.15,191.04,191.13,9400.0,144.0394,144.0846,144.0017,144.0695,9400.0
2014-12-01 13:15:00,191.13,191.23,191.01,191.02,9300.0,144.0695,144.1449,143.9791,143.9866,9300.0
2014-12-01 13:20:00,191.02,191.06,190.92,190.92,6000.0,143.9866,144.0168,143.9112,143.9112,6000.0
2014-12-01 13:25:00,190.91,190.95,190.84,190.89,6300.0,143.9037,143.9338,143.8509,143.8886,6300.0
2014-12-01 13:30:00,190.91,191.09,190.91,191.02,8600.0,143.9037,144.0394,143.9037,143.9866,8600.0
2014-12-01 13:35:00,191.01,191.16,191.01,191.1,10300.0,143.9791,144.0921,143.9791,144.0469,10300.0
2014-12-01 13:40:00,191.11,191.21,191.11,191.18,8900.0,144.0545,144.1298,144.0545,144.1072,8900.0
2014-12-01 13:45:00,191.18,191.43,191.18,191.42,14000.0,144.1072,144.2957,144.1072,144.2881,14000.0
2014-12-01 13:50:00,191.4,191.4,191.14,191.15,13200.0,144.273,144.273,144.0771,144.0846,13200.0
2014-12-01 13:55:00,191.16,191.32,191.14,191.22,8800.0,144.0921,144.2127,144.0771,144.1374,8800.0
2014-12-01 14:00:00,191.2,191.49,191.2,191.46,21700.0,144.1223,144.3409,144.1223,144.3183,21700.0
2014-12-01 14:05:00,191.46,191.46,191.32,191.42,14500.0,144.3183,144.3183,144.2127,144.2881,14500.0
2014-12-01 14:10:00,191.42,191.43,191.13,191.22,11600.0,144.2881,144.2957,144.0695,144.1374,11600.0
2014-12-01 14:15:00,191.21,191.23,191.04,191.06,7600.0,144.1298,144.1449,144.0017,144.0168,7600.0
2014-12-01 14:20:00,191.04,191.05,190.93,191.0,21600.0,144.0017,144.0092,143.9188,143.9715,21600.0
2014-12-01 14:25:00,190.96,191.25,190.92,191.25,24500.0,143.9414,144.16,143.9112,144.16,24500.0
2014-12-01 14:30:00,191.25,191.39,191.23,191.38,29800.0,144.16,144.2655,144.1449,144.258,29800.0
2014-12-01 14:35:00,191.37,191.54,191.33,191.46,20100.0,144.2504,144.3786,144.2203,144.3183,20100.0
2014-12-01 14:40:00,191.4,191.51,191.37,191.4,15100.0,144.273,144.356,144.2504,144.273,15100.0
2014-12-01 14:45:00,191.4,191.4,191.23,191.26,10400.0,144.273,144.273,144.1449,144.1675,10400.0
2014-12-01 14:50:00,191.24,191.4,191.24,191.25,10700.0,144.1524,144.273,144.1524,144.16,10700.0
2014-12-01 14:55:00,191.25,191.33,191.1,191.33,15800.0,144.16,144.2203,144.0469,144.2203,15800.0
2014-12-01 15:00:00,191.32,191.37,191.22,191.24,9500.0,144.2127,144.2504,144.1374,144.1524,9500.0
2014-12-01 15:05:00,191.2,191.24,191.1,191.11,12500.0,144.1223,144.1524,144.0469,144.0545,12500.0
2014-12-01 15:10:00,191.12,191.37,191.1,191.36,14500.0,144.062,144.2504,144.0469,144.2429,14500.0
2014-12-01 15:15:00,191.36,191.62,191.28,191.58,16300.0,144.2429,144.4389,144.1826,144.4087,16300.0
2014-12-01 15:20:00,191.56,191.81,191.54,191.81,23800.0,144.3937,144.5821,144.3786,144.5821,23800.0
2014-12-01 15:25:00,191.8,191.88,191.58,191.66,29800.0,144.5746,144.6349,144.4087,144.469,29800.0
2014-12-01 15:30:00,191.65,191.67,191.44,191.47,19100.0,144.4615,144.4766,144.3032,144.3258,19100.0
2014-12-01 15:35:00,191.47,191.49,191.24,191.26,31100.0,144.3258,144.3409,144.1524,144.1675,31100.0
2014-12-01 15:40:00,191.25,191.28,191.05,191.05,28800.0,144.16,144.1826,144.0092,144.0092,28800.0
2014-12-01 15:45:00,191.03,191.27,190.89,191.18,41600.0,143.9941,144.1751,143.8886,144.1072,41600.0
2014-12-01 15:50:00,191.17,191.18,191.03,191.15,53300.0,144.0997,144.1072,143.9941,144.0846,53300.0
2014-12-01 15:55:00,191.16,191.19,191.06,191.12,61700.0,144.0921,144.1148,144.0168,144.062,61700.0
2014-12-02 09:30:00,190.67,190.97,189.32,190.16,49600.0,143.7228,143.9489,142.7052,143.3384,49600.0
2014-12-02 09:35:00,190.35,191.0,190.13,190.44,25000.0,143.4816,143.9715,143.3157,143.5494,25000.0
2014-12-02 09:40:00,190.26,191.4,190.23,191.4,18900.0,143.4137,144.273,143.3911,144.273,18900.0
2014-12-02 09:45:00,191.38,191.57,190.98,191.1,14800.0,144.258,144.4012,143.9565,144.0469,14800.0
2014-12-02 09:50:00,191.13,191.13,190.87,191.08,13400.0,144.0695,144.0695,143.8735,144.0318,13400.0
2014-12-02 09:55:00,191.02,191.17,190.97,191.1,20300.0,143.9866,144.0997,143.9489,144.0469,20300.0
2014-12-02 10:00:00,191.13,191.33,191.01,191.24,15400.0,144.0695,144.2203,143.9791,144.1524,15400.0
2014-12-02 10:05:00,191.22,191.22,191.0,191.01,11400.0,144.1374,144.1374,143.9715,143.9791,11400.0
2014-12-02 10:10:00,190.97,190.97,190.71,190.72,10700.0,143.9489,143.9489,143.7529,143.7605,10700.0
2014-12-02 10:15:00,190.75,191.2,190.73,191.15,18400.0,143.7831,144.1223,143.768,144.0846,18400.0
2014-12-02 10:20:00,191.16,191.27,190.97,191.0,6900.0,144.0921,144.1751,143.9489,143.9715,6900.0
2014-12-02 10:25:00,191.02,191.15,191.0,191.12,6800.0,143.9866,144.0846,143.9715,144.062,6800.0
2014-12-02 10:30:00,191.09,191.13,190.71,190.76,7800.0,144.0394,144.0695,143.7529,143.7906,7800.0
2014-12-02 10:35:00,190.74,190.92,190.7,190.92,13300.0,143.7756,143.9112,143.7454,143.9112,13300.0
2014-12-02 10:40:00,190.9,190.97,190.89,190.96,12000.0,143.8962,143.9489,143.8886,143.9414,12000.0
2014-12-02 10:45:00,190.96,191.08,190.92,190.96,11100.0,143.9414,144.0318,143.9112,143.9414,11100.0
2014-12-02 10:50:00,190.95,190.96,190.77,190.77,10100.0,143.9338,143.9414,143.7982,143.7982,10100.0
2014-12-02 10:55:00,190.76,190.97,190.75,190.95,19400.0,143.7906,143.9489,143.7831,143.9338,19400.0
2014-12-02 11:00:00,190.96,190.97,190.62,190.79,17200.0,143.9414,143.9489,143.6851,143.8132,17200.0
2014-12-02 11:05:00,190.78,190.95,190.78,190.81,8600.0,143.8057,143.9338,143.8057,143.8283,8600.0
2014-12-02 11:10:00,190.79,191.03,190.78,191.02,5400.0,143.8132,143.9941,143.8057,143.9866,5400.0
2014-12-02 11:15:00,191.03,191.15,190.75,190.75,32700.0,143.9941,144.0846,143.7831,143.7831,32700.0
2014-12-02 11:20:00,190.78,190.8,190.56,190.57,19100.0,143.8057,143.8208,143.6399,143.6474,19100.0
2014-12-02 11:25:00,190.6,190.66,190.42,190.48,14500.0,143.67,143.7153,143.5343,143.5796,14500.0
2014-12-02 11:30:00,190.5,190.5,190.08,190.08,14300.0,143.5946,143.5946,143.2781,143.2781,14300.0
2014-12-02 11:35:00,190.1,190.25,190.01,190.21,23300.0,143.2931,143.4062,143.2253,143.3761,23300.0
2014-12-02 11:40:00,190.2,190.24,189.97,190.01,16700.0,143.3685,143.3987,143.1951,143.2253,16700.0
2014-12-02 11:45:00,190.01,190.1,189.96,190.1,30600.0,143.2253,143.2931,143.1876,143.2931,30600.0
2014-12-02 11:50:00,190.12,190.13,189.9,189.91,22100.0,143.3082,143.3157,143.1424,143.1499,22100.0
2014-12-02 11:55:00,189.92,190.19,189.92,190.09,22300.0,143.1575,143.361,143.1575,143.2856,22300.0
2014-12-02 12:00:00,190.05,190.09,189.84,190.03,22200.0,143.2554,143.2856,143.0972,143.2404,22200.0
2014-12-02 12:05:00,190.03,190.13,189.95,189.95,11500.0,143.2404,143.3157,143.1801,143.1801,11500.0
2014-12-02 12:10:00,189.94,189.94,189.68,189.93,18800.0,143.1725,143.1725,142.9765,143.165,18800.0
2014-12-02 12:15:00,189.96,190.0,189.87,189.97,4900.0,143.1876,143.2178,143.1198,143.1951,4900.0
2014-12-02 12:20:00,189.98,190.08,189.95,190.01,9000.0,143.2027,143.2781,143.1801,143.2253,9000.0
2014-12-02 12:25:00,190.01,190.04,189.98,190.0,7100.0,143.2253,143.2479,143.2027,143.2178,7100.0
2014-12-02 12:30:00,190.01,190.07,189.99,190.03,24200.0,143.2253,143.2705,143.2102,143.2404,24200.0
2014-12-02 12:35:00,190.04,190.18,189.99,190.04,10500.0,143.2479,143.3534,143.2102,143.2479,10500.0
2014-12-02 12:40:00,190.02,190.03,189.88,189.88,16200.0,143.2328,143.2404,143.1273,143.1273,16200.0
2014-12-02 12:45:00,189.85,189.86,189.65,189.65,5600.0,143.1047,143.1122,142.9539,142.9539,5600.0
2014-12-02 12:50:00,189.62,189.67,189.55,189.56,6200.0,142.9313,142.969,142.8786,142.8861,6200.0
2014-12-02 12:55:00,189.56,189.82,189.55,189.82,7000.0,142.8861,143.0821,142.8786,143.0821,7000.0
2014-12-02 13:00:00,189.83,190.0,189.82,189.97,8900.0,143.0896,143.2178,143.0821,143.1951,8900.0
2014-12-02 13:05:00,189.97,190.05,189.88,190.05,10900.0,143.1951,143.2554,143.1273,143.2554,10900.0
2014-12-02 13:10:00,190.04,190.08,189.94,189.95,13300.0,143.2479,143.2781,143.1725,143.1801,13300.0
2014-12-02 13:15:00,189.95,190.03,189.93,190.02,8100.0,143.1801,143.2404,143.165,143.2328,8100.0
2014-12-02 13:20:00,190.03,190.03,189.91,189.91,7800.0,143.2404,143.2404,143.1499,143.1499,7800.0
2014-12-02 13:25:00,189.89,190.16,189.85,190.11,14800.0,143.1348,143.3384,143.1047,143.3007,14800.0
2014-12-02 13:30:00,190.08,190.08,189.96,189.98,18700.0,143.2781,143.2781,143.1876,143.2027,18700.0
2014-12-02 13:35:00,189.98,190.06,189.94,189.98,16900.0,143.2027,143.263,143.1725,143.2027,16900.0
2014-12-02 13:40:00,189.97,190.03,189.95,189.95,11100.0,143.1951,143.2404,143.1801,143.1801,11100.0
2014-12-02 13:45:00,189.94,190.05,189.92,190.03,14700.0,143.1725,143.2554,143.1575,143.2404,14700.0
2014-12-02 13:50:00,190.0,190.04,189.93,189.94,8100.0,143.2178,143.2479,143.165,143.1725,8100.0
2014-12-02 13:55:00,189.93,190.06,189.93,190.02,13600.0,143.165,143.263,143.165,143.2328,13600.0
2014-12-02 14:00:00,190.01,190.06,189.97,190.03,15800.0,143.2253,143.263,143.1951,143.2404,15800.0
2014-12-02 14:05:00,190.01,190.02,189.95,190.0,27400.0,143.2253,143.2328,143.1801,143.2178,27400.0
2014-12-02 14:10:00,190.0,190.06,189.97,189.98,19900.0,143.2178,143.263,143.1951,143.2027,19900.0
2014-12-02 14:15:00,189.99,190.03,189.97,189.98,24500.0,143.2102,143.2404,143.1951,143.2027,24500.0
2014-12-02 14:20:00,189.99,190.03,189.94,190.0,8700.0,143.2102,143.2404,143.1725,143.2178,8700.0
2014-12-02 14:25:00,189.98,190.08,189.97,190.08,6100.0,143.2027,143.2781,143.1951,143.2781,6100.0
2014-12-02 14:30:00,190.12,190.25,190.12,190.13,29200.0,143.3082,143.4062,143.3082,143.3157,29200.0
2014-12-02 14:35:00,190.17,190.21,190.07,190.12,7000.0,143.3459,143.3761,143.2705,143.3082,7000.0
2014-12-02 14:40:00,190.11,190.18,190.07,190.18,10800.0,143.3007,143.3534,143.2705,143.3534,10800.0
2014-12-02 14:45:00,190.2,190.35,190.19,190.26,13100.0,143.3685,143.4816,143.361,143.4137,13100.0
2014-12-02 14:50:00,190.23,190.26,190.09,190.18,13100.0,143.3911,143.4137,143.2856,143.3534,13100.0
2014-12-02 14:55:00,190.17,190.19,190.1,190.12,9200.0,143.3459,143.361,143.2931,143.3082,9200.0
2014-12-02 15:00:00,190.13,190.26,190.13,190.17,10100.0,143.3157,143.4137,143.3157,143.3459,10100.0
2014-12-02 15:05:00,190.19,190.22,190.08,190.21,10400.0,143.361,143.3836,143.2781,143.3761,10400.0
2014-12-02 15:10:00,190.22,190.22,190.13,190.21,7100.0,143.3836,143.3836,143.3157,143.3761,7100.0
2014-12-02 15:15:00,190.22,190.26,190.19,190.2,5900.0,143.3836,143.4137,143.361,143.3685,5900.0
2014-12-02 15:20:00,190.2,190.23,190.09,190.21,7600.0,143.3685,143.3911,143.2856,143.3761,7600.0
2014-12-02 15:25:00,190.23,190.24,190.13,190.16,5200.0,143.3911,143.3987,143.3157,143.3384,5200.0
2014-12-02 15:30:00,190.19,190.19,190.13,190.15,17200.0,143.361,143.361,143.3157,143.3308,17200.0
2014-12-02 15:35:00,190.16,190.24,190.11,190.22,22100.0,143.3384,143.3987,143.3007,143.3836,22100.0
2014-12-02 15:40:00,190.22,190.31,190.19,190.31,22900.0,143.3836,143.4514,143.361,143.4514,22900.0
2014-12-02 15:45:00,190.33,190.44,190.3,190.32,36900.0,143.4665,143.5494,143.4439,143.459,36900.0
2014-12-02 15:50:00,190.35,190.36,190.12,190.12,39500.0,143.4816,143.4891,143.3082,143.3082,39500.0
2014-12-02 15:55:00,190.13,190.25,189.99,190.22,102300.0,143.3157,143.4062,143.2102,143.3836,102300.0
2014-12-03 09:30:00,190.2,190.67,190.0,190.4,37800.0,143.3685,143.7228,143.2178,143.5193,37800.0
2014-12-03 09:35:00,190.32,190.4,190.23,190.39,27300.0,143.459,143.5193,143.3911,143.5117,27300.0
2014-12-03 09:40:00,190.5,190.5,190.06,190.25,12700.0,143.5946,143.5946,143.263,143.4062,12700.0
2014-12-03 09:45:00,190.37,190.5,190.37,190.49,5500.0,143.4967,143.5946,143.4967,143.5871,5500.0
2014-12-03 09:50:00,190.43,190.5,190.31,190.31,11900.0,143.5419,143.5946,143.4514,143.4514,11900.0
2014-12-03 09:55:00,190.24,190.38,190.24,190.36,9400.0,143.3987,143.5042,143.3987,143.4891,9400.0
2014-12-03 10:00:00,190.29,190.33,190.09,190.09,21000.0,143.4364,143.4665,143.2856,143.2856,21000.0
2014-12-03 10:05:00,190.1,190.14,189.9,189.96,16100.0,143.2931,143.3233,143.1424,143.1876,16100.0
2014-12-03 10:10:00,189.97,190.0,189.94,189.95,23100.0,143.1951,143.2178,143.1725,143.1801,23100.0
2014-12-03 10:15:00,189.97,190.05,189.94,190.05,12700.0,143.1951,143.2554,143.1725,143.2554,12700.0
2014-12-03 10:20:00,190.05,190.12,189.97,190.11,15200.0,143.2554,143.3082,143.1951,143.3007,15200.0
2014-12-03 10:25:00,190.07,190.18,190.02,190.03,19500.0,143.2705,143.3534,143.2328,143.2404,19500.0
2014-12-03 10:30:00,190.04,190.29,190.04,190.2,11600.0,143.2479,143.4364,143.2479,143.3685,11600.0
2014-12-03 10:35:00,190.27,190.27,190.14,190.18,8300.0,143.4213,143.4213,143.3233,143.3534,8300.0
2014-12-03 10:40:00,190.2,190.33,190.2,190.26,12300.0,143.3685,143.4665,143.3685,143.4137,12300.0
2014-12-03 10:45:00,190.27,190.33,190.11,190.11,12300.0,143.4213,143.4665,143.3007,143.3007,12300.0
2014-12-03 10:50:00,190.11,190.11,189.96,190.01,7600.0,143.3007,143.3007,143.1876,143.2253,7600.0
2014-12-03 10:55:00,190.01,190.05,189.93,190.03,9100.0,143.2253,143.2554,143.165,143.2404,9100.0
2014-12-03 11:00:00,190.01,190.24,190.0,190.15,6600.0,143.2253,143.3987,143.2178,143.3308,6600.0
2014-12-03 11:05:00,190.12,190.18,190.05,190.07,14900.0,143.3082,143.3534,143.2554,143.2705,14900.0
2014-12-03 11:10:00,190.09,190.2,189.98,189.98,18900.0,143.2856,143.3685,143.2027,143.2027,18900.0
2014-12-03 11:15:00,189.98,190.2,189.98,190.18,5600.0,143.2027,143.3685,143.2027,143.3534,5600.0
2014-12-03 11:20:00,190.21,190.27,190.1,190.1,25500.0,143.3761,143.4213,143.2931,143.2931,25500.0
2014-12-03 11:25:00,190.1,190.14,190.0,190.08,9800.0,143.2931,143.3233,143.2178,143.2781,9800.0
2014-12-03 11:30:00,190.1,190.1,189.99,190.03,8400.0,143.2931,143.2931,143.2102,143.2404,8400.0
2014-12-03 11:35:00,190.03,190.07,189.96,189.98,6900.0,143.2404,143.2705,143.1876,143.2027,6900.0
2014-12-03 11:40:00,189.96,190.0,189.88,189.99,11100.0,143.1876,143.2178,143.1273,143.2102,11100.0
2014-12-03 11:45:00,189.98,190.0,189.96,189.97,16100.0,143.2027,143.2178,143.1876,143.1951,16100.0
2014-12-03 11:50:00,190.0,190.01,189.81,189.86,11000.0,143.2178,143.2253,143.0745,143.1122,11000.0
2014-12-03 11:55:00,189.86,189.93,189.78,189.79,4900.0,143.1122,143.165,143.0519,143.0595,4900.0
2014-12-03 12:00:00,189.88,189.92,189.84,189.85,5000.0,143.1273,143.1575,143.0972,143.1047,5000.0
2014-12-03 12:05:00,189.84,189.92,189.7,189.7,8700.0,143.0972,143.1575,142.9916,142.9916,8700.0
2014-12-03 12:10:00,189.65,189.89,189.65,189.89,6000.0,142.9539,143.1348,142.9539,143.1348,6000.0
2014-12-03 12:15:00,189.92,190.03,189.92,190.0,10800.0,143.1575,143.2404,143.1575,143.2178,10800.0
2014-12-03 12:20:00,190.0,190.01,189.95,190.01,8100.0,143.2178,143.2253,143.1801,143.2253,8100.0
2014-12-03 12:25:00,190.01,190.06,189.91,189.91,6000.0,143.2253,143.263,143.1499,143.1499,6000.0
2014-12-03 12:30:00,189.88,189.92,189.84,189.92,1900.0,143.1273,143.1575,143.0972,143.1575,1900.0
2014-12-03 12:35:00,189.96,190.02,189.88,189.91,10000.0,143.1876,143.2328,143.1273,143.1499,10000.0
2014-12-03 12:40:00,189.91,190.0,189.89,189.97,8400.0,143.1499,143.2178,143.1348,143.1951,8400.0
2014-12-03 12:45:00,189.97,190.02,189.96,189.99,12600.0,143.1951,143.2328,143.1876,143.2102,12600.0
2014-12-03 12:50:00,190.0,190.13,189.99,190.07,30000.0,143.2178,143.3157,143.2102,143.2705,30000.0
2014-12-03 12:55:00,190.03,190.1,190.0,190.04,10800.0,143.2404,143.2931,143.2178,143.2479,10800.0
2014-12-03 13:00:00,190.02,190.05,190.0,190.03,5800.0,143.2328,143.2554,143.2178,143.2404,5800.0
2014-12-03 13:05:00,190.01,190.06,189.97,190.01,8400.0,143.2253,143.263,143.1951,143.2253,8400.0
2014-12-03 13:10:00,189.99,190.02,189.97,190.0,6600.0,143.2102,143.2328,143.1951,143.2178,6600.0
2014-12-03 13:15:00,189.99,190.02,189.98,189.98,7600.0,143.2102,143.2328,143.2027,143.2027,7600.0
2014-12-03 13:20:00,189.99,190.04,189.97,190.02,7800.0,143.2102,143.2479,143.1951,143.2328,7800.0
2014-12-03 13:25:00,190.01,190.03,189.96,189.98,12200.0,143.2253,143.2404,143.1876,143.2027,12200.0
2014-12-03 13:30:00,189.99,190.01,189.97,190.0,7700.0,143.2102,143.2253,143.1951,143.2178,7700.0
2014-12-03 13:35:00,190.0,190.05,189.98,190.0,7400.0,143.2178,143.2554,143.2027,143.2178,7400.0
2014-12-03 13:40:00,190.0,190.02,189.98,189.98,11500.0,143.2178,143.2328,143.2027,143.2027,11500.0
2014-12-03 13:45:00,189.98,190.01,189.97,190.0,8100.0,143.2027,143.2253,143.1951,143.2178,8100.0
2014-12-03 13:50:00,190.0,190.0,189.97,189.97,5000.0,143.2178,143.2178,143.1951,143.1951,5000.0
2014-12-03 13:55:00,189.97,190.03,189.96,190.0,10000.0,143.1951,143.2404,143.1876,143.2178,10000.0
2014-12-03 14:00:00,189.99,190.05,189.99,190.05,8000.0,143.2102,143.2554,143.2102,143.2554,8000.0
2014-12-03 14:05:00,190.06,190.19,190.05,190.17,8300.0,143.263,143.361,143.2554,143.3459,8300.0
2014-12-03 14:10:00,190.18,190.24,190.18,190.18,8200.0,143.3534,143.3987,143.3534,143.3534,8200.0
2014-12-03 14:15:00,190.18,190.24,190.17,190.18,9200.0,143.3534,143.3987,143.3459,143.3534,9200.0
2014-12-03 14:20:00,190.2,190.2,189.98,190.08,29900.0,143.3685,143.3685,143.2027,143.2781,29900.0
2014-12-03 14:25:00,190.06,190.08,190.0,190.02,10600.0,143.263,143.2781,143.2178,143.2328,10600.0
2014-12-03 14:30:00,190.03,190.06,189.85,189.96,10600.0,143.2404,143.263,143.1047,143.1876,10600.0
2014-12-03 14:35:00,189.97,190.1,189.96,190.1,6100.0,143.1951,143.2931,143.1876,143.2931,6100.0
2014-12-03 14:40:00,190.11,190.11,189.92,190.0,5300.0,143.3007,143.3007,143.1575,143.2178,5300.0
2014-12-03 14:45:00,190.02,190.05,189.95,189.96,9800.0,143.2328,143.2554,143.1801,143.1876,9800.0
2014-12-03 14:50:00,189.97,189.98,189.88,189.94,5900.0,143.1951,143.2027,143.1273,143.1725,5900.0
2014-12-03 14:55:00,189.92,189.93,189.84,189.89,9200.0,143.1575,143.165,143.0972,143.1348,9200.0
2014-12-03 15:00:00,189.89,190.06,189.89,189.98,10200.0,143.1348,143.263,143.1348,143.2027,10200.0
2014-12-03 15:05:00,189.98,190.02,189.96,189.99,12300.0,143.2027,143.2328,143.1876,143.2102,12300.0
2014-12-03 15:10:00,189.99,190.05,189.96,189.97,13800.0,143.2102,143.2554,143.1876,143.1951,13800.0
2014-12-03 15:15:00,189.98,190.09,189.98,190.02,13500.0,143.2027,143.2856,143.2027,143.2328,13500.0
2014-12-03 15:20:00,190.03,190.03,189.92,189.99,13300.0,143.2404,143.2404,143.1575,143.2102,13300.0
2014-12-03 15:25:00,189.99,190.09,189.98,190.03,17600.0,143.2102,143.2856,143.2027,143.2404,17600.0
2014-12-03 15:30:00,190.03,190.11,189.97,190.0,15900.0,143.2404,143.3007,143.1951,143.2178,15900.0
2014-12-03 15:35:00,190.0,190.02,189.96,190.02,12000.0,143.2178,143.2328,143.1876,143.2328,12000.0
2014-12-03 15:40:00,190.02,190.04,189.96,189.99,23200.0,143.2328,143.2479,143.1876,143.2102,23200.0
2014-12-03 15:45:00,189.99,189.99,189.76,189.76,25500.0,143.2102,143.2102,143.0369,143.0369,25500.0
2014-12-03 15:50:00,189.77,189.85,189.77,189.8,37800.0,143.0444,143.1047,143.0444,143.067,37800.0
2014-12-03 15:55:00,189.82,189.84,189.66,189.68,52400.0,143.0821,143.0972,142.9615,142.9765,52400.0
2014-12-04 09:30:00,189.98,190.25,189.51,189.85,24700.0,143.2027,143.4062,142.8484,143.1047,24700.0
2014-12-04 09:35:00,189.94,189.99,189.75,189.9,5400.0,143.1725,143.2102,143.0293,143.1424,5400.0
2014-12-04 09:40:00,189.99,190.03,189.91,189.98,27900.0,143.2102,143.2404,143.1499,143.2027,27900.0
2014-12-04 09:45:00,190.01,190.04,189.59,189.7,8300.0,143.2253,143.2479,142.9087,142.9916,8300.0
2014-12-04 09:50:00,189.58,189.58,189.1,189.12,10800.0,142.9012,142.9012,142.5394,142.5544,10800.0
2014-12-04 09:55:00,189.03,189.14,188.82,188.94,14100.0,142.4866,142.5695,142.3283,142.4188,14100.0
2014-12-04 10:00:00,188.98,189.17,188.9,188.9,9800.0,142.4489,142.5921,142.3886,142.3886,9800.0
2014-12-04 10:05:00,188.86,188.92,188.53,188.63,10000.0,142.3585,142.4037,142.1097,142.1851,10000.0
2014-12-04 10:10:00,188.63,189.1,188.58,189.1,15700.0,142.1851,142.5394,142.1474,142.5394,15700.0
2014-12-04 10:15:00,189.06,189.06,188.83,188.83,4100.0,142.5092,142.5092,142.3358,142.3358,4100.0
2014-12-04 10:20:00,188.86,189.03,188.76,188.94,7800.0,142.3585,142.4866,142.2831,142.4188,7800.0
2014-12-04 10:25:00,188.93,189.11,188.89,188.93,6700.0,142.4112,142.5469,142.3811,142.4112,6700.0
2014-12-04 10:30:00,188.86,188.87,188.76,188.76,5800.0,142.3585,142.366,142.2831,142.2831,5800.0
2014-12-04 10:35:00,188.76,188.8,188.47,188.64,5100.0,142.2831,142.3132,142.0645,142.1926,5100.0
2014-12-04 10:40:00,188.62,188.76,188.6,188.76,7900.0,142.1775,142.2831,142.1625,142.2831,7900.0
2014-12-04 10:45:00,188.75,188.86,188.7,188.8,10700.0,142.2755,142.3585,142.2378,142.3132,10700.0
2014-12-04 10:50:00,188.78,188.93,188.78,188.87,5800.0,142.2981,142.4112,142.2981,142.366,5800.0
2014-12-04 10:55:00,188.88,189.1,188.88,189.08,8000.0,142.3735,142.5394,142.3735,142.5243,8000.0
2014-12-04 11:00:00,189.08,189.24,189.05,189.23,8700.0,142.5243,142.6449,142.5017,142.6373,8700.0
2014-12-04 11:05:00,189.22,189.42,189.2,189.42,8300.0,142.6298,142.7806,142.6147,142.7806,8300.0
2014-12-04 11:10:00,189.4,189.5,189.36,189.38,14900.0,142.7655,142.8409,142.7353,142.7504,14900.0
2014-12-04 11:15:00,189.32,189.36,189.02,189.09,21100.0,142.7052,142.7353,142.4791,142.5318,21100.0
2014-12-04 11:20:00,189.12,189.2,189.04,189.08,10400.0,142.5544,142.6147,142.4941,142.5243,10400.0
2014-12-04 11:25:00,189.08,189.21,189.01,189.21,4700.0,142.5243,142.6223,142.4715,142.6223,4700.0
2014-12-04 11:30:00,189.21,189.21,188.98,188.99,11300.0,142.6223,142.6223,142.4489,142.4564,11300.0
2014-12-04 11:35:00,188.99,189.21,188.99,189.2,2600.0,142.4564,142.6223,142.4564,142.6147,2600.0
2014-12-04 11:40:00,189.21,189.28,189.2,189.28,6600.0,142.6223,142.675,142.6147,142.675,6600.0
2014-12-04 11:45:00,189.25,189.37,189.25,189.31,2500.0,142.6524,142.7429,142.6524,142.6977,2500.0
2014-12-04 11:50:00,189.3,189.3,189.12,189.21,4600.0,142.6901,142.6901,142.5544,142.6223,4600.0
2014-12-04 11:55:00,189.25,189.42,189.25,189.4,3300.0,142.6524,142.7806,142.6524,142.7655,3300.0
2014-12-04 12:00:00,189.39,189.39,189.32,189.36,2300.0,142.758,142.758,142.7052,142.7353,2300.0
2014-12-04 12:05:00,189.37,189.67,189.36,189.64,6700.0,142.7429,142.969,142.7353,142.9464,6700.0
2014-12-04 12:10:00,189.61,189.71,189.61,189.62,8800.0,142.9238,142.9992,142.9238,142.9313,8800.0
2014-12-04 12:15:00,189.67,189.83,189.66,189.81,5800.0,142.969,143.0896,142.9615,143.0745,5800.0
2014-12-04 12:20:00,189.82,189.82,189.65,189.7,3300.0,143.0821,143.0821,142.9539,142.9916,3300.0
2014-12-04 12:25:00,189.69,189.77,189.69,189.74,2900.0,142.9841,143.0444,142.9841,143.0218,2900.0
2014-12-04 12:30:00,189.74,190.17,189.7,189.92,19500.0,143.0218,143.3459,142.9916,143.1575,19500.0
2014-12-04 12:35:00,189.89,189.9,189.74,189.86,4000.0,143.1348,143.1424,143.0218,143.1122,4000.0
2014-12-04 12:40:00,189.89,190.01,189.75,189.75,5900.0,143.1348,143.2253,143.0293,143.0293,5900.0
2014-12-04 12:45:00,189.76,189.96,189.75,189.85,3700.0,143.0369,143.1876,143.0293,143.1047,3700.0
2014-12-04 12:50:00,189.83,189.87,189.71,189.77,2000.0,143.0896,143.1198,142.9992,143.0444,2000.0
2014-12-04 12:55:00,189.75,189.79,189.64,189.73,5000.0,143.0293,143.0595,142.9464,143.0142,5000.0
2014-12-04 13:00:00,189.73,189.77,189.65,189.75,4100.0,143.0142,143.0444,142.9539,143.0293,4100.0
2014-12-04 13:05:00,189.74,189.82,189.69,189.82,2900.0,143.0218,143.0821,142.9841,143.0821,2900.0
2014-12-04 13:10:00,189.77,189.77,189.69,189.75,5300.0,143.0444,143.0444,142.9841,143.0293,5300.0
2014-12-04 13:15:00,189.78,189.9,189.75,189.85,2200.0,143.0519,143.1424,143.0293,143.1047,2200.0
2014-12-04 13:20:00,189.84,189.96,189.84,189.93,2700.0,143.0972,143.1876,143.0972,143.165,2700.0
2014-12-04 13:25:00,189.92,189.92,189.73,189.81,4600.0,143.1575,143.1575,143.0142,143.0745,4600.0
2014-12-04 13:30:00,189.79,189.82,189.67,189.78,6100.0,143.0595,143.0821,142.969,143.0519,6100.0
2014-12-04 13:35:00,189.82,189.84,189.77,189.84,3300.0,143.0821,143.0972,143.0444,143.0972,3300.0
2014-12-04 13:40:00,189.84,190.01,189.84,189.88,4400.0,143.0972,143.2253,143.0972,143.1273,4400.0
2014-12-04 13:45:00,189.87,189.88,189.8,189.81,3900.0,143.1198,143.1273,143.067,143.0745,3900.0
2014-12-04 13:50:00,189.79,189.85,189.67,189.74,5000.0,143.0595,143.1047,142.969,143.0218,5000.0
2014-12-04 13:55:00,189.71,189.71,189.6,189.67,4100.0,142.9992,142.9992,142.9162,142.969,4100.0
2014-12-04 14:00:00,189.67,189.72,189.54,189.7,7100.0,142.969,143.0067,142.871,142.9916,7100.0
2014-12-04 14:05:00,189.7,189.71,189.58,189.61,11500.0,142.9916,142.9992,142.9012,142.9238,11500.0
2014-12-04 14:10:00,189.6,189.76,189.59,189.75,8300.0,142.9162,143.0369,142.9087,143.0293,8300.0
2014-12-04 14:15:00,189.76,189.84,189.75,189.83,11700.0,143.0369,143.0972,143.0293,143.0896,11700.0
2014-12-04 14:20:00,189.85,189.95,189.81,189.95,5200.0,143.1047,143.1801,143.0745,143.1801,5200.0
2014-12-04 14:25:00,189.97,189.97,189.79,189.8,15300.0,143.1951,143.1951,143.0595,143.067,15300.0
2014-12-04 14:30:00,189.8,189.83,189.71,189.8,13100.0,143.067,143.0896,142.9992,143.067,13100.0
2014-12-04 14:35:00,189.8,189.8,189.62,189.7,3300.0,143.067,143.067,142.9313,142.9916,3300.0
2014-12-04 14:40:00,189.67,189.7,189.59,189.59,3200.0,142.969,142.9916,142.9087,142.9087,3200.0
2014-12-04 14:45:00,189.58,189.58,189.49,189.49,3700.0,142.9012,142.9012,142.8333,142.8333,3700.0
2014-12-04 14:50:00,189.48,189.54,189.4,189.54,3300.0,142.8258,142.871,142.7655,142.871,3300.0
2014-12-04 14:55:00,189.56,189.6,189.48,189.5,4700.0,142.8861,142.9162,142.8258,142.8409,4700.0
2014-12-04 15:00:00,189.51,189.66,189.51,189.66,6600.0,142.8484,142.9615,142.8484,142.9615,6600.0
2014-12-04 15:05:00,189.68,189.68,189.49,189.5,4300.0,142.9765,142.9765,142.8333,142.8409,4300.0
2014-12-04 15:10:00,189.52,189.55,189.47,189.51,10500.0,142.8559,142.8786,142.8183,142.8484,10500.0
2014-12-04 15:15:00,189.52,189.52,189.37,189.37,6100.0,142.8559,142.8559,142.7429,142.7429,6100.0
2014-12-04 15:20:00,189.39,189.41,189.09,189.12,11500.0,142.758,142.773,142.5318,142.5544,11500.0
2014-12-04 15:25:00,189.15,189.17,189.07,189.12,6500.0,142.577,142.5921,142.5167,142.5544,6500.0
2014-12-04 15:30:00,189.11,189.33,189.08,189.32,7500.0,142.5469,142.7127,142.5243,142.7052,7500.0
2014-12-04 15:35:00,189.31,189.32,189.23,189.25,6700.0,142.6977,142.7052,142.6373,142.6524,6700.0
2014-12-04 15:40:00,189.27,189.42,189.26,189.32,9500.0,142.6675,142.7806,142.66,142.7052,9500.0
2014-12-04 15:45:00,189.35,189.46,189.3,189.4,27800.0,142.7278,142.8107,142.6901,142.7655,27800.0
2014-12-04 15:50:00,189.4,189.53,189.38,189.53,10900.0,142.7655,142.8635,142.7504,142.8635,10900.0
2014-12-04 15:55:00,189.54,189.74,189.44,189.72,55700.0,142.871,143.0218,142.7956,143.0067,55700.0
2014-12-05 09:30:00,189.07,189.65,188.47,188.84,59400.0,142.5167,142.9539,142.0645,142.3434,59400.0
2014-12-05 09:35:00,188.93,189.88,188.65,189.78,17800.0,142.4112,143.1273,142.2002,143.0519,17800.0
2014-12-05 09:40:00,189.72,189.93,189.23,189.31,16400.0,143.0067,143.165,142.6373,142.6977,16400.0
2014-12-05 09:45:00,189.33,189.53,189.1,189.53,15800.0,142.7127,142.8635,142.5394,142.8635,15800.0
2014-12-05 09:50:00,189.47,189.72,189.29,189.71,5800.0,142.8183,143.0067,142.6826,142.9992,5800.0
2014-12-05 09:55:00,189.75,189.82,189.61,189.69,13100.0,143.0293,143.0821,142.9238,142.9841,13100.0
2014-12-05 10:00:00,189.74,189.75,189.56,189.56,12800.0,143.0218,143.0293,142.8861,142.8861,12800.0
2014-12-05 10:05:00,189.55,189.73,189.45,189.67,10800.0,142.8786,143.0142,142.8032,142.969,10800.0
2014-12-05 10:10:00,189.7,190.0,189.67,189.9,18900.0,142.9916,143.2178,142.969,143.1424,18900.0
2014-12-05 10:15:00,189.93,190.07,189.93,190.02,26900.0,143.165,143.2705,143.165,143.2328,26900.0
2014-12-05 10:20:00,190.01,190.05,189.88,189.97,10100.0,143.2253,143.2554,143.1273,143.1951,10100.0
2014-12-05 10:25:00,189.97,190.06,189.93,189.93,7200.0,143.1951,143.263,143.165,143.165,7200.0
2014-12-05 10:30:00,189.93,190.18,189.92,190.08,10500.0,143.165,143.3534,143.1575,143.2781,10500.0
2014-12-05 10:35:00,190.08,190.09,189.99,190.0,21500.0,143.2781,143.2856,143.2102,143.2178,21500.0
2014-12-05 10:40:00,190.0,190.04,189.9,190.0,6200.0,143.2178,143.2479,143.1424,143.2178,6200.0
2014-12-05 10:45:00,190.01,190.02,189.82,189.82,22200.0,143.2253,143.2328,143.0821,143.0821,22200.0
2014-12-05 10:50:00,189.79,189.79,189.63,189.74,10900.0,143.0595,143.0595,142.9389,143.0218,10900.0
2014-12-05 10:55:00,189.75,189.81,189.72,189.78,9900.0,143.0293,143.0745,143.0067,143.0519,9900.0
2014-12-05 11:00:00,189.77,189.91,189.77,189.84,7500.0,143.0444,143.1499,143.0444,143.0972,7500.0
2014-12-05 11:05:00,189.86,189.97,189.86,189.95,5400.0,143.1122,143.1951,143.1122,143.1801,5400.0
2014-12-05 11:10:00,189.93,190.01,189.89,189.92,13500.0,143.165,143.2253,143.1348,143.1575,13500.0
2014-12-05 11:15:00,189.93,190.01,189.9,189.97,7300.0,143.165,143.2253,143.1424,143.1951,7300.0
2014-12-05 11:20:00,189.98,190.01,189.9,189.93,11800.0,143.2027,143.2253,143.1424,143.165,11800.0
2014-12-05 11:25:00,189.9,189.91,189.75,189.86,11300.0,143.1424,143.1499,143.0293,143.1122,11300.0
2014-12-05 11:30:00,189.86,189.94,189.73,189.8,21600.0,143.1122,143.1725,143.0142,143.067,21600.0
2014-12-05 11:35:00,189.79,189.9,189.75,189.83,11300.0,143.0595,143.1424,143.0293,143.0896,11300.0
2014-12-05 11:40:00,189.85,189.87,189.67,189.72,15200.0,143.1047,143.1198,142.969,143.0067,15200.0
2014-12-05 11:45:00,189.73,189.73,189.57,189.67,6900.0,143.0142,143.0142,142.8936,142.969,6900.0
2014-12-05 11:50:00,189.72,189.85,189.67,189.79,15800.0,143.0067,143.1047,142.969,143.0595,15800.0
2014-12-05 11:55:00,189.78,189.8,189.59,189.59,16400.0,143.0519,143.067,142.9087,142.9087,16400.0
2014-12-05 12:00:00,189.62,189.8,189.59,189.62,8600.0,142.9313,143.067,142.9087,142.9313,8600.0
2014-12-05 12:05:00,189.65,189.68,189.56,189.58,5200.0,142.9539,142.9765,142.8861,142.9012,5200.0
2014-12-05 12:10:00,189.57,189.57,189.38,189.42,7100.0,142.8936,142.8936,142.7504,142.7806,7100.0
2014-12-05 12:15:00,189.41,189.47,189.33,189.33,31400.0,142.773,142.8183,142.7127,142.7127,31400.0
2014-12-05 12:20:00,189.32,189.36,189.27,189.36,7700.0,142.7052,142.7353,142.6675,142.7353,7700.0
2014-12-05 12:25:00,189.38,189.67,189.38,189.6,22700.0,142.7504,142.969,142.7504,142.9162,22700.0
2014-12-05 12:30:00,189.61,189.62,189.56,189.61,3800.0,142.9238,142.9313,142.8861,142.9238,3800.0
2014-12-05 12:35:00,189.63,189.7,189.58,189.7,4600.0,142.9389,142.9916,142.9012,142.9916,4600.0
2014-12-05 12:40:00,189.66,189.69,189.59,189.66,2700.0,142.9615,142.9841,142.9087,142.9615,2700.0
2014-12-05 12:45:00,189.67,189.73,189.65,189.7,5700.0,142.969,143.0142,142.9539,142.9916,5700.0
2014-12-05 12:50:00,189.68,189.75,189.66,189.71,5600.0,142.9765,143.0293,142.9615,142.9992,5600.0
2014-12-05 12:55:00,189.68,189.92,189.67,189.85,13500.0,142.9765,143.1575,142.969,143.1047,13500.0
2014-12-05 13:00:00,189.81,189.93,189.7,189.93,13600.0,143.0745,143.165,142.9916,143.165,13600.0
2014-12-05 13:05:00,189.95,189.97,189.74,189.75,3900.0,143.1801,143.1951,143.0218,143.0293,3900.0
2014-12-05 13:10:00,189.79,189.83,189.72,189.72,3900.0,143.0595,143.0896,143.0067,143.0067,3900.0
2014-12-05 13:15:00,189.69,189.73,189.69,189.71,2400.0,142.9841,143.0142,142.9841,142.9992,2400.0
2014-12-05 13:20:00,189.71,189.78,189.7,189.78,2000.0,142.9992,143.0519,142.9916,143.0519,2000.0
2014-12-05 13:25:00,189.81,189.84,189.75,189.84,3200.0,143.0745,143.0972,143.0293,143.0972,3200.0
2014-12-05 13:30:00,189.87,189.98,189.87,189.95,3900.0,143.1198,143.2027,143.1198,143.1801,3900.0
2014-12-05 13:35:00,189.98,189.98,189.89,189.89,3100.0,143.2027,143.2027,143.1348,143.1348,3100.0
2014-12-05 13:40:00,189.88,189.98,189.85,189.98,2500.0,143.1273,143.2027,143.1047,143.2027,2500.0
2014-12-05 13:45:00,189.99,190.02,189.95,189.95,9900.0,143.2102,143.2328,143.1801,143.1801,9900.0
2014-12-05 13:50:00,189.94,190.03,189.92,189.98,9200.0,143.1725,143.2404,143.1575,143.2027,9200.0
2014-12-05 13:55:00,190.0,190.03,189.98,189.99,5700.0,143.2178,143.2404,143.2027,143.2102,5700.0
2014-12-05 14:00:00,189.97,190.09,189.97,190.02,7400.0,143.1951,143.2856,143.1951,143.2328,7400.0
2014-12-05 14:05:00,190.02,190.11,190.0,190.1,4700.0,143.2328,143.3007,143.2178,143.2931,4700.0
2014-12-05 14:10:00,190.1,190.1,190.0,190.0,6200.0,143.2931,143.2931,143.2178,143.2178,6200.0
2014-12-05 14:15:00,190.0,190.01,189.83,189.83,11000.0,143.2178,143.2253,143.0896,143.0896,11000.0
2014-12-05 14:20:00,189.83,189.85,189.81,189.83,6300.0,143.0896,143.1047,143.0745,143.0896,6300.0
2014-12-05 14:25:00,189.82,189.84,189.78,189.79,8200.0,143.0821,143.0972,143.0519,143.0595,8200.0
2014-12-05 14:30:00,189.79,189.84,189.77,189.8,7500.0,143.0595,143.0972,143.0444,143.067,7500.0
2014-12-05 14:35:00,189.83,189.87,189.77,189.78,10100.0,143.0896,143.1198,143.0444,143.0519,10100.0
2014-12-05 14:40:00,189.78,189.99,189.78,189.99,5800.0,143.0519,143.2102,143.0519,143.2102,5800.0
2014-12-05 14:45:00,190.0,190.04,189.95,189.97,7200.0,143.2178,143.2479,143.1801,143.1951,7200.0
2014-12-05 14:50:00,189.98,190.02,189.96,190.01,4900.0,143.2027,143.2328,143.1876,143.2253,4900.0
2014-12-05 14:55:00,190.0,190.03,189.94,190.0,4600.0,143.2178,143.2404,143.1725,143.2178,4600.0
2014-12-05 15:00:00,189.98,190.04,189.9,190.0,18100.0,143.2027,143.2479,143.1424,143.2178,18100.0
2014-12-05 15:05:00,190.0,190.01,189.87,189.95,7600.0,143.2178,143.2253,143.1198,143.1801,7600.0
2014-12-05 15:10:00,189.95,190.0,189.87,189.87,6600.0,143.1801,143.2178,143.1198,143.1198,6600.0
2014-12-05 15:15:00,189.91,189.91,189.82,189.86,5000.0,143.1499,143.1499,143.0821,143.1122,5000.0
2014-12-05 15:20:00,189.86,189.86,189.77,189.79,9600.0,143.1122,143.1122,143.0444,143.0595,9600.0
2014-12-05 15:25:00,189.78,189.84,189.75,189.84,8500.0,143.0519,143.0972,143.0293,143.0972,8500.0
2014-12-05 15:30:00,189.84,189.88,189.76,189.78,9500.0,143.0972,143.1273,143.0369,143.0519,9500.0
2014-12-05 15:35:00,189.74,189.76,189.66,189.75,7100.0,143.0218,143.0369,142.9615,143.0293,7100.0
2014-12-05 15:40:00,189.73,189.83,189.64,189.64,22500.0,143.0142,143.0896,142.9464,142.9464,22500.0
2014-12-05 15:45:00,189.66,189.82,189.52,189.54,29200.0,142.9615,143.0821,142.8559,142.871,29200.0
2014-12-05 15:50:00,189.54,189.78,189.52,189.66,34400.0,142.871,143.0519,142.8559,142.9615,34400.0
2014-12-05 15:55:00,189.65,189.94,189.63,189.87,30800.0,142.9539,143.1725,142.9389,143.1198,30800.0
2014-12-08 09:30:00,190.0,190.05,189.4,190.0,68400.0,143.2178,143.2554,142.7655,143.2178,68400.0
2014-12-08 09:35:00,190.0,190.0,189.6,189.69,27500.0,143.2178,143.2178,142.9162,142.9841,27500.0
2014-12-08 09:40:00,189.69,190.0,189.65,189.9,18600.0,142.9841,143.2178,142.9539,143.1424,18600.0
2014-12-08 09:45:00,189.88,190.61,189.88,190.46,58400.0,143.1273,143.6776,143.1273,143.5645,58400.0
2014-12-08 09:50:00,190.4,190.46,189.94,190.02,23400.0,143.5193,143.5645,143.1725,143.2328,23400.0
2014-12-08 09:55:00,190.07,190.22,189.94,190.18,42500.0,143.2705,143.3836,143.1725,143.3534,42500.0
2014-12-08 10:00:00,190.15,190.35,190.12,190.35,26900.0,143.3308,143.4816,143.3082,143.4816,26900.0
2014-12-08 10:05:00,190.31,190.43,190.23,190.35,32000.0,143.4514,143.5419,143.3911,143.4816,32000.0
2014-12-08 10:10:00,190.36,190.41,190.17,190.3,22100.0,143.4891,143.5268,143.3459,143.4439,22100.0
2014-12-08 10:15:00,190.29,190.32,190.17,190.19,23100.0,143.4364,143.459,143.3459,143.361,23100.0
2014-12-08 10:20:00,190.2,190.3,190.14,190.3,24400.0,143.3685,143.4439,143.3233,143.4439,24400.0
2014-12-08 10:25:00,190.25,190.36,190.05,190.15,30100.0,143.4062,143.4891,143.2554,143.3308,30100.0
2014-12-08 10:30:00,190.14,190.17,190.05,190.15,28600.0,143.3233,143.3459,143.2554,143.3308,28600.0
2014-12-08 10:35:00,190.15,190.33,190.08,190.33,19200.0,143.3308,143.4665,143.2781,143.4665,19200.0
2014-12-08 10:40:00,190.34,190.51,190.26,190.3,27800.0,143.474,143.6022,143.4137,143.4439,27800.0
2014-12-08 10:45:00,190.33,190.49,190.3,190.49,8100.0,143.4665,143.5871,143.4439,143.5871,8100.0
2014-12-08 10:50:00,190.5,190.51,190.37,190.4,15300.0,143.5946,143.6022,143.4967,143.5193,15300.0
2014-12-08 10:55:00,190.39,190.6,190.36,190.56,20600.0,143.5117,143.67,143.4891,143.6399,20600.0
2014-12-08 11:00:00,190.53,190.6,190.44,190.47,19600.0,143.6173,143.67,143.5494,143.572,19600.0
2014-12-08 11:05:00,190.47,190.52,190.22,190.34,73900.0,143.572,143.6097,143.3836,143.474,73900.0
2014-12-08 11:10:00,190.34,190.36,190.25,190.3,26100.0,143.474,143.4891,143.4062,143.4439,26100.0
2014-12-08 11:15:00,190.3,190.36,190.22,190.35,21900.0,143.4439,143.4891,143.3836,143.4816,21900.0
2014-12-08 11:20:00,190.35,190.47,190.35,190.44,6100.0,143.4816,143.572,143.4816,143.5494,6100.0
2014-12-08 11:25:00,190.4,190.46,190.15,190.19,16900.0,143.5193,143.5645,143.3308,143.361,16900.0
2014-12-08 11:30:00,190.2,190.26,190.12,190.15,16400.0,143.3685,143.4137,143.3082,143.3308,16400.0
2014-12-08 11:35:00,190.13,190.16,190.01,190.06,69500.0,143.3157,143.3384,143.2253,143.263,69500.0
2014-12-08 11:40:00,190.08,190.16,190.05,190.06,75500.0,143.2781,143.3384,143.2554,143.263,75500.0
2014-12-08 11:45:00,190.06,190.14,189.97,190.08,29100.0,143.263,143.3233,143.1951,143.2781,29100.0
2014-12-08 11:50:00,190.1,190.16,190.05,190.12,10300.0,143.2931,143.3384,143.2554,143.3082,10300.0
2014-12-08 11:55:00,190.12,190.12,189.97,189.99,8100.0,143.3082,143.3082,143.1951,143.2102,8100.0
2014-12-08 12:00:00,190.0,190.05,189.97,190.01,6800.0,143.2178,143.2554,143.1951,143.2253,6800.0
2014-12-08 12:05:00,190.02,190.08,189.98,189.99,12100.0,143.2328,143.2781,143.2027,143.2102,12100.0
2014-12-08 12:10:00,190.0,190.09,189.96,189.97,63500.0,143.2178,143.2856,143.1876,143.1951,63500.0
2014-12-08 12:15:00,189.99,190.01,189.79,189.93,42200.0,143.2102,143.2253,143.0595,143.165,42200.0
2014-12-08 12:20:00,189.91,189.98,189.76,189.84,16000.0,143.1499,143.2027,143.0369,143.0972,16000.0
2014-12-08 12:25:00,189.83,189.95,189.82,189.91,6900.0,143.0896,143.1801,143.0821,143.1499,6900.0
2014-12-08 12:30:00,189.85,189.97,189.85,189.96,5300.0,143.1047,143.1951,143.1047,143.1876,5300.0
2014-12-08 12:35:00,189.96,190.0,189.85,189.98,4400.0,143.1876,143.2178,143.1047,143.2027,4400.0
2014-12-08 12:40:00,189.99,190.04,189.95,189.99,18600.0,143.2102,143.2479,143.1801,143.2102,18600.0
2014-12-08 12:45:00,189.97,190.05,189.91,190.04,8700.0,143.1951,143.2554,143.1499,143.2479,8700.0
2014-12-08 12:50:00,190.03,190.03,189.89,189.95,7600.0,143.2404,143.2404,143.1348,143.1801,7600.0
2014-12-08 12:55:00,189.96,189.99,189.9,189.98,9400.0,143.1876,143.2102,143.1424,143.2027,9400.0
2014-12-08 13:00:00,189.96,190.0,189.93,189.99,3100.0,143.1876,143.2178,143.165,143.2102,3100.0
2014-12-08 13:05:00,189.98,190.04,189.93,189.93,10100.0,143.2027,143.2479,143.165,143.165,10100.0
2014-12-08 13:10:00,189.94,190.04,189.92,189.97,4100.0,143.1725,143.2479,143.1575,143.1951,4100.0
2014-12-08 13:15:00,189.98,190.0,189.9,189.94,4700.0,143.2027,143.2178,143.1424,143.1725,4700.0
2014-12-08 13:20:00,189.92,189.92,189.81,189.89,9700.0,143.1575,143.1575,143.0745,143.1348,9700.0
2014-12-08 13:25:00,189.84,189.92,189.79,189.8,3600.0,143.0972,143.1575,143.0595,143.067,3600.0
2014-12-08 13:30:00,189.82,189.82,189.67,189.7,10700.0,143.0821,143.0821,142.969,142.9916,10700.0
2014-12-08 13:35:00,189.66,189.66,189.46,189.46,6300.0,142.9615,142.9615,142.8107,142.8107,6300.0
2014-12-08 13:40:00,189.4,189.4,189.1,189.22,10100.0,142.7655,142.7655,142.5394,142.6298,10100.0
2014-12-08 13:45:00,189.19,189.24,189.14,189.17,7100.0,142.6072,142.6449,142.5695,142.5921,7100.0
2014-12-08 13:50:00,189.18,189.25,189.13,189.17,6200.0,142.5997,142.6524,142.562,142.5921,6200.0
2014-12-08 13:55:00,189.14,189.16,189.05,189.07,6100.0,142.5695,142.5846,142.5017,142.5167,6100.0
2014-12-08 14:00:00,189.06,189.12,188.97,189.03,5600.0,142.5092,142.5544,142.4414,142.4866,5600.0
2014-12-08 14:05:00,188.99,189.08,188.97,189.05,6100.0,142.4564,142.5243,142.4414,142.5017,6100.0
2014-12-08 14:10:00,189.06,189.08,188.82,188.82,4000.0,142.5092,142.5243,142.3283,142.3283,4000.0
2014-12-08 14:15:00,188.83,188.87,188.78,188.84,3800.0,142.3358,142.366,142.2981,142.3434,3800.0
2014-12-08 14:20:00,188.83,188.94,188.77,188.94,7200.0,142.3358,142.4188,142.2906,142.4188,7200.0
2014-12-08 14:25:00,188.96,189.05,188.95,189.05,5200.0,142.4338,142.5017,142.4263,142.5017,5200.0
2014-12-08 14:30:00,189.02,189.08,188.98,189.02,4700.0,142.4791,142.5243,142.4489,142.4791,4700.0
2014-12-08 14:35:00,189.02,189.25,188.97,189.19,12300.0,142.4791,142.6524,142.4414,142.6072,12300.0
2014-12-08 14:40:00,189.2,189.6,189.2,189.57,19100.0,142.6147,142.9162,142.6147,142.8936,19100.0
2014-12-08 14:45:00,189.57,189.66,189.49,189.65,10400.0,142.8936,142.9615,142.8333,142.9539,10400.0
2014-12-08 14:50:00,189.65,189.71,189.52,189.7,8900.0,142.9539,142.9992,142.8559,142.9916,8900.0
2014-12-08 14:55:00,189.7,189.71,189.61,189.65,7400.0,142.9916,142.9992,142.9238,142.9539,7400.0
2014-12-08 15:00:00,189.61,189.66,189.56,189.56,6700.0,142.9238,142.9615,142.8861,142.8861,6700.0
2014-12-08 15:05:00,189.55,189.62,189.5,189.59,10600.0,142.8786,142.9313,142.8409,142.9087,10600.0
2014-12-08 15:10:00,189.59,189.63,189.5,189.56,8200.0,142.9087,142.9389,142.8409,142.8861,8200.0
2014-12-08 15:15:00,189.62,189.81,189.59,189.64,12700.0,142.9313,143.0745,142.9087,142.9464,12700.0
2014-12-08 15:20:00,189.59,189.93,189.56,189.83,13300.0,142.9087,143.165,142.8861,143.0896,13300.0
2014-12-08 15:25:00,189.87,189.99,189.84,189.93,8600.0,143.1198,143.2102,143.0972,143.165,8600.0
2014-12-08 15:30:00,189.91,189.91,189.76,189.87,8400.0,143.1499,143.1499,143.0369,143.1198,8400.0
2014-12-08 15:35:00,189.86,189.97,189.8,189.92,7900.0,143.1122,143.1951,143.067,143.1575,7900.0
2014-12-08 15:40:00,189.94,190.03,189.75,189.89,25100.0,143.1725,143.2404,143.0293,143.1348,25100.0
2014-12-08 15:45:00,189.88,189.94,189.69,189.9,8900.0,143.1273,143.1725,142.9841,143.1424,8900.0
2014-12-08 15:50:00,189.88,189.96,189.78,189.92,13000.0,143.1273,143.1876,143.0519,143.1575,13000.0
2014-12-08 15:55:00,189.89,190.02,189.75,189.87,29200.0,143.1348,143.2328,143.0293,143.1198,29200.0
2014-12-09 09:30:00,188.31,189.44,188.31,189.38,38900.0,141.9439,142.7956,141.9439,142.7504,38900.0
2014-12-09 09:35:00,189.02,189.33,188.77,189.05,20300.0,142.4791,142.7127,142.2906,142.5017,20300.0
2014-12-09 09:40:00,189.08,189.16,188.85,188.91,40100.0,142.5243,142.5846,142.3509,142.3961,40100.0
2014-12-09 09:45:00,188.77,189.25,188.66,189.16,22100.0,142.2906,142.6524,142.2077,142.5846,22100.0
2014-12-09 09:50:00,189.12,189.16,188.77,188.85,17400.0,142.5544,142.5846,142.2906,142.3509,17400.0
2014-12-09 09:55:00,188.83,189.09,188.83,189.09,6900.0,142.3358,142.5318,142.3358,142.5318,6900.0
2014-12-09 10:00:00,189.05,189.19,188.75,188.75,10700.0,142.5017,142.6072,142.2755,142.2755,10700.0
2014-12-09 10:05:00,188.75,188.96,188.58,188.75,22900.0,142.2755,142.4338,142.1474,142.2755,22900.0
2014-12-09 10:10:00,188.74,188.74,188.22,188.31,7200.0,142.268,142.268,141.876,141.9439,7200.0
2014-12-09 10:15:00,188.3,188.47,188.17,188.39,11500.0,141.9363,142.0645,141.8383,142.0042,11500.0
2014-12-09 10:20:00,188.39,188.64,188.39,188.61,3400.0,142.0042,142.1926,142.0042,142.17,3400.0
2014-12-09 10:25:00,188.6,188.6,188.36,188.51,7500.0,142.1625,142.1625,141.9816,142.0946,7500.0
2014-12-09 10:30:00,188.5,188.5,188.13,188.32,10900.0,142.0871,142.0871,141.8082,141.9514,10900.0
2014-12-09 10:35:00,188.35,188.73,188.34,188.62,6400.0,141.974,142.2605,141.9665,142.1775,6400.0
2014-12-09 10:40:00,188.62,188.92,188.62,188.82,5500.0,142.1775,142.4037,142.1775,142.3283,5500.0
2014-12-09 10:45:00,188.83,189.1,188.78,189.1,6800.0,142.3358,142.5394,142.2981,142.5394,6800.0
2014-12-09 10:50:00,189.1,189.1,188.98,189.07,8400.0,142.5394,142.5394,142.4489,142.5167,8400.0
2014-12-09 10:55:00,189.02,189.09,188.83,188.85,5800.0,142.4791,142.5318,142.3358,142.3509,5800.0
2014-12-09 11:00:00,188.87,188.9,188.63,188.68,10300.0,142.366,142.3886,142.1851,142.2228,10300.0
2014-12-09 11:05:00,188.69,188.95,188.69,188.83,11300.0,142.2303,142.4263,142.2303,142.3358,11300.0
2014-12-09 11:10:00,188.86,189.0,188.86,188.95,4500.0,142.3585,142.464,142.3585,142.4263,4500.0
2014-12-09 11:15:00,188.94,189.22,188.92,189.22,7600.0,142.4188,142.6298,142.4037,142.6298,7600.0
2014-12-09 11:20:00,189.22,189.67,189.21,189.67,17400.0,142.6298,142.969,142.6223,142.969,17400.0
2014-12-09 11:25:00,189.69,189.93,189.69,189.85,8600.0,142.9841,143.165,142.9841,143.1047,8600.0
2014-12-09 11:30:00,189.9,189.9,189.63,189.71,9400.0,143.1424,143.1424,142.9389,142.9992,9400.0
2014-12-09 11:35:00,189.67,189.88,189.64,189.88,8000.0,142.969,143.1273,142.9464,143.1273,8000.0
2014-12-09 11:40:00,189.94,190.02,189.64,189.68,6300.0,143.1725,143.2328,142.9464,142.9765,6300.0
2014-12-09 11:45:00,189.66,189.82,189.57,189.82,14300.0,142.9615,143.0821,142.8936,143.0821,14300.0
2014-12-09 11:50:00,189.83,189.85,189.66,189.72,5400.0,143.0896,143.1047,142.9615,143.0067,5400.0
2014-12-09 11:55:00,189.68,189.93,189.64,189.87,11900.0,142.9765,143.165,142.9464,143.1198,11900.0
2014-12-09 12:00:00,189.86,189.86,189.67,189.76,8300.0,143.1122,143.1122,142.969,143.0369,8300.0
2014-12-09 12:05:00,189.77,189.93,189.77,189.84,4400.0,143.0444,143.165,143.0444,143.0972,4400.0
2014-12-09 12:10:00,189.84,189.97,189.81,189.96,8700.0,143.0972,143.1951,143.0745,143.1876,8700.0
2014-12-09 12:15:00,189.95,189.95,189.8,189.84,4700.0,143.1801,143.1801,143.067,143.0972,4700.0
2014-12-09 12:20:00,189.88,189.93,189.81,189.89,5300.0,143.1273,143.165,143.0745,143.1348,5300.0
2014-12-09 12:25:00,189.91,190.0,189.87,189.94,10100.0,143.1499,143.2178,143.1198,143.1725,10100.0
2014-12-09 12:30:00,189.94,189.94,189.83,189.94,3800.0,143.1725,143.1725,143.0896,143.1725,3800.0
2014-12-09 12:35:00,189.99,190.11,189.95,190.01,17900.0,143.2102,143.3007,143.1801,143.2253,17900.0
2014-12-09 12:40:00,190.03,190.07,189.92,189.92,9000.0,143.2404,143.2705,143.1575,143.1575,9000.0
2014-12-09 12:45:00,189.93,189.97,189.87,189.91,6700.0,143.165,143.1951,143.1198,143.1499,6700.0
2014-12-09 12:50:00,189.93,190.0,189.89,189.99,4100.0,143.165,143.2178,143.1348,143.2102,4100.0
2014-12-09 12:55:00,189.99,190.12,189.96,190.08,8200.0,143.2102,143.3082,143.1876,143.2781,8200.0
2014-12-09 13:00:00,190.07,190.1,189.95,190.1,8400.0,143.2705,143.2931,143.1801,143.2931,8400.0
2014-12-09 13:05:00,190.14,190.28,190.12,190.23,6200.0,143.3233,143.4288,143.3082,143.3911,6200.0
2014-12-09 13:10:00,190.21,190.21,190.08,190.11,11700.0,143.3761,143.3761,143.2781,143.3007,11700.0
2014-12-09 13:15:00,190.13,190.23,190.05,190.23,4700.0,143.3157,143.3911,143.2554,143.3911,4700.0
2014-12-09 13:20:00,190.21,190.39,190.2,190.31,5200.0,143.3761,143.5117,143.3685,143.4514,5200.0
2014-12-09 13:25:00,190.27,190.27,190.2,190.25,4700.0,143.4213,143.4213,143.3685,143.4062,4700.0
2014-12-09 13:30:00,190.25,190.42,190.25,190.42,7300.0,143.4062,143.5343,143.4062,143.5343,7300.0
2014-12-09 13:35:00,190.44,190.48,190.35,190.46,3700.0,143.5494,143.5796,143.4816,143.5645,3700.0
2014-12-09 13:40:00,190.45,190.58,190.38,190.58,5000.0,143.557,143.6549,143.5042,143.6549,5000.0
2014-12-09 13:45:00,190.58,190.61,190.45,190.48,4900.0,143.6549,143.6776,143.557,143.5796,4900.0
2014-12-09 13:50:00,190.46,190.46,190.34,190.4,5600.0,143.5645,143.5645,143.474,143.5193,5600.0
2014-12-09 13:55:00,190.43,190.54,190.39,190.52,4100.0,143.5419,143.6248,143.5117,143.6097,4100.0
2014-12-09 14:00:00,190.51,190.55,190.46,190.5,5700.0,143.6022,143.6323,143.5645,143.5946,5700.0
2014-12-09 14:05:00,190.5,190.64,190.49,190.64,6300.0,143.5946,143.7002,143.5871,143.7002,6300.0
2014-12-09 14:10:00,190.65,190.75,190.46,190.46,11000.0,143.7077,143.7831,143.5645,143.5645,11000.0
2014-12-09 14:15:00,190.48,190.54,190.44,190.51,14200.0,143.5796,143.6248,143.5494,143.6022,14200.0
2014-12-09 14:20:00,190.56,190.58,190.45,190.58,15000.0,143.6399,143.6549,143.557,143.6549,15000.0
2014-12-09 14:25:00,190.58,190.58,190.49,190.54,8000.0,143.6549,143.6549,143.5871,143.6248,8000.0
2014-12-09 14:30:00,190.54,190.54,190.26,190.28,14000.0,143.6248,143.6248,143.4137,143.4288,14000.0
2014-12-09 14:35:00,190.28,190.51,190.27,190.5,9500.0,143.4288,143.6022,143.4213,143.5946,9500.0
2014-12-09 14:40:00,190.5,190.57,190.45,190.54,4500.0,143.5946,143.6474,143.557,143.6248,4500.0
2014-12-09 14:45:00,190.53,190.55,190.4,190.52,12900.0,143.6173,143.6323,143.5193,143.6097,12900.0
2014-12-09 14:50:00,190.52,190.54,190.41,190.43,18800.0,143.6097,143.6248,143.5268,143.5419,18800.0
2014-12-09 14:55:00,190.43,190.5,190.38,190.47,9400.0,143.5419,143.5946,143.5042,143.572,9400.0
2014-12-09 15:00:00,190.48,190.69,190.48,190.65,13700.0,143.5796,143.7379,143.5796,143.7077,13700.0
2014-12-09 15:05:00,190.66,190.67,190.49,190.55,8600.0,143.7153,143.7228,143.5871,143.6323,8600.0
2014-12-09 15:10:00,190.59,190.59,190.48,190.51,7800.0,143.6625,143.6625,143.5796,143.6022,7800.0
2014-12-09 15:15:00,190.51,190.67,190.48,190.53,5900.0,143.6022,143.7228,143.5796,143.6173,5900.0
2014-12-09 15:20:00,190.5,190.56,190.49,190.49,8800.0,143.5946,143.6399,143.5871,143.5871,8800.0
2014-12-09 15:25:00,190.46,190.66,190.46,190.54,10300.0,143.5645,143.7153,143.5645,143.6248,10300.0
2014-12-09 15:30:00,190.5,190.52,190.42,190.43,9200.0,143.5946,143.6097,143.5343,143.5419,9200.0
2014-12-09 15:35:00,190.4,190.6,190.38,190.42,8400.0,143.5193,143.67,143.5042,143.5343,8400.0
2014-12-09 15:40:00,190.43,190.68,190.43,190.64,8100.0,143.5419,143.7303,143.5419,143.7002,8100.0
2014-12-09 15:45:00,190.63,190.72,190.53,190.7,17200.0,143.6926,143.7605,143.6173,143.7454,17200.0
2014-12-09 15:50:00,190.7,190.72,190.55,190.65,17500.0,143.7454,143.7605,143.6323,143.7077,17500.0
2014-12-09 15:55:00,190.66,190.67,190.57,190.62,55100.0,143.7153,143.7228,143.6474,143.6851,55100.0
2014-12-10 09:30:00,189.75,190.71,189.75,190.45,29900.0,143.0293,143.7529,143.0293,143.557,29900.0
2014-12-10 09:35:00,190.35,190.35,189.6,189.88,9800.0,143.4816,143.4816,142.9162,143.1273,9800.0
2014-12-10 09:40:00,190.18,190.21,189.75,189.93,5800.0,143.3534,143.3761,143.0293,143.165,5800.0
2014-12-10 09:45:00,189.99,189.99,189.79,189.85,11600.0,143.2102,143.2102,143.0595,143.1047,11600.0
2014-12-10 09:50:00,189.85,190.06,189.76,190.03,21200.0,143.1047,143.263,143.0369,143.2404,21200.0
2014-12-10 09:55:00,189.96,190.07,189.88,189.9,16500.0,143.1876,143.2705,143.1273,143.1424,16500.0
2014-12-10 10:00:00,189.96,190.03,189.68,189.75,9700.0,143.1876,143.2404,142.9765,143.0293,9700.0
2014-12-10 10:05:00,189.71,189.88,189.62,189.77,14600.0,142.9992,143.1273,142.9313,143.0444,14600.0
2014-12-10 10:10:00,189.72,189.84,189.65,189.72,9300.0,143.0067,143.0972,142.9539,143.0067,9300.0
2014-12-10 10:15:00,189.6,189.61,189.33,189.33,4400.0,142.9162,142.9238,142.7127,142.7127,4400.0
2014-12-10 10:20:00,189.32,189.45,189.17,189.18,9900.0,142.7052,142.8032,142.5921,142.5997,9900.0
2014-12-10 10:25:00,189.17,189.17,188.95,189.02,5500.0,142.5921,142.5921,142.4263,142.4791,5500.0
2014-12-10 10:30:00,188.98,189.13,188.9,188.94,9300.0,142.4489,142.562,142.3886,142.4188,9300.0
2014-12-10 10:35:00,188.96,189.04,188.91,189.03,8200.0,142.4338,142.4941,142.3961,142.4866,8200.0
2014-12-10 10:40:00,189.01,189.1,188.98,189.07,7100.0,142.4715,142.5394,142.4489,142.5167,7100.0
2014-12-10 10:45:00,189.07,189.19,189.05,189.17,7300.0,142.5167,142.6072,142.5017,142.5921,7300.0
2014-12-10 10:50:00,189.18,189.54,189.17,189.54,12500.0,142.5997,142.871,142.5921,142.871,12500.0
2014-12-10 10:55:00,189.53,189.8,189.49,189.77,25100.0,142.8635,143.067,142.8333,143.0444,25100.0
2014-12-10 11:00:00,189.81,189.95,189.78,189.95,6200.0,143.0745,143.1801,143.0519,143.1801,6200.0
2014-12-10 11:05:00,189.98,190.08,189.94,190.01,8800.0,143.2027,143.2781,143.1725,143.2253,8800.0
2014-12-10 11:10:00,190.03,190.04,189.86,189.95,9700.0,143.2404,143.2479,143.1122,143.1801,9700.0
2014-12-10 11:15:00,189.92,189.94,189.59,189.66,5500.0,143.1575,143.1725,142.9087,142.9615,5500.0
2014-12-10 11:20:00,189.63,189.63,189.38,189.38,1900.0,142.9389,142.9389,142.7504,142.7504,1900.0
2014-12-10 11:25:00,189.24,189.25,189.15,189.19,5900.0,142.6449,142.6524,142.577,142.6072,5900.0
2014-12-10 11:30:00,189.19,189.27,189.09,189.23,7700.0,142.6072,142.6675,142.5318,142.6373,7700.0
2014-12-10 11:35:00,189.26,189.3,189.13,189.25,6900.0,142.66,142.6901,142.562,142.6524,6900.0
2014-12-10 11:40:00,189.18,189.35,189.1,189.3,4100.0,142.5997,142.7278,142.5394,142.6901,4100.0
2014-12-10 11:45:00,189.27,189.42,189.18,189.42,4300.0,142.6675,142.7806,142.5997,142.7806,4300.0
2014-12-10 11:50:00,189.41,189.67,189.38,189.67,8400.0,142.773,142.969,142.7504,142.969,8400.0
2014-12-10 11:55:00,189.7,189.78,189.6,189.6,5300.0,142.9916,143.0519,142.9162,142.9162,5300.0
2014-12-10 12:00:00,189.59,189.76,189.49,189.7,4200.0,142.9087,143.0369,142.8333,142.9916,4200.0
2014-12-10 12:05:00,189.7,189.7,189.62,189.62,2600.0,142.9916,142.9916,142.9313,142.9313,2600.0
2014-12-10 12:10:00,189.59,189.66,189.51,189.59,4100.0,142.9087,142.9615,142.8484,142.9087,4100.0
2014-12-10 12:15:00,189.48,189.52,189.37,189.48,6400.0,142.8258,142.8559,142.7429,142.8258,6400.0
2014-12-10 12:20:00,189.46,189.63,189.4,189.59,6600.0,142.8107,142.9389,142.7655,142.9087,6600.0
2014-12-10 12:25:00,189.58,189.59,189.38,189.39,9900.0,142.9012,142.9087,142.7504,142.758,9900.0
2014-12-10 12:30:00,189.41,189.44,189.19,189.31,7900.0,142.773,142.7956,142.6072,142.6977,7900.0
2014-12-10 12:35:00,189.32,189.38,189.16,189.16,6800.0,142.7052,142.7504,142.5846,142.5846,6800.0
2014-12-10 12:40:00,189.17,189.34,189.1,189.33,6500.0,142.5921,142.7203,142.5394,142.7127,6500.0
2014-12-10 12:45:00,189.33,189.41,189.32,189.32,2100.0,142.7127,142.773,142.7052,142.7052,2100.0
2014-12-10 12:50:00,189.33,189.35,189.1,189.1,6200.0,142.7127,142.7278,142.5394,142.5394,6200.0
2014-12-10 12:55:00,189.11,189.25,189.11,189.13,5000.0,142.5469,142.6524,142.5469,142.562,5000.0
2014-12-10 13:00:00,189.13,189.15,189.06,189.1,3800.0,142.562,142.577,142.5092,142.5394,3800.0
2014-12-10 13:05:00,189.1,189.29,189.04,189.24,4400.0,142.5394,142.6826,142.4941,142.6449,4400.0
2014-12-10 13:10:00,189.27,189.53,189.27,189.49,2600.0,142.6675,142.8635,142.6675,142.8333,2600.0
2014-12-10 13:15:00,189.51,189.62,189.45,189.56,5600.0,142.8484,142.9313,142.8032,142.8861,5600.0
2014-12-10 13:20:00,189.56,189.74,189.49,189.71,4900.0,142.8861,143.0218,142.8333,142.9992,4900.0
2014-12-10 13:25:00,189.83,189.84,189.82,189.82,2200.0,143.0896,143.0972,143.0821,143.0821,2200.0
2014-12-10 13:30:00,189.83,189.83,189.59,189.59,3800.0,143.0896,143.0896,142.9087,142.9087,3800.0
2014-12-10 13:35:00,189.56,189.59,189.47,189.49,3600.0,142.8861,142.9087,142.8183,142.8333,3600.0
2014-12-10 13:40:00,189.48,189.55,189.34,189.51,7100.0,142.8258,142.8786,142.7203,142.8484,7100.0
2014-12-10 13:45:00,189.48,189.48,189.0,189.02,4800.0,142.8258,142.8258,142.464,142.4791,4800.0
2014-12-10 13:50:00,188.94,189.11,188.88,188.95,3500.0,142.4188,142.5469,142.3735,142.4263,3500.0
2014-12-10 13:55:00,188.92,189.01,188.82,188.89,7800.0,142.4037,142.4715,142.3283,142.3811,7800.0
2014-12-10 14:00:00,188.81,189.18,188.73,189.18,9200.0,142.3208,142.5997,142.2605,142.5997,9200.0
2014-12-10 14:05:00,189.19,189.19,189.0,189.12,4100.0,142.6072,142.6072,142.464,142.5544,4100.0
2014-12-10 14:10:00,189.13,189.13,188.96,189.03,8900.0,142.562,142.562,142.4338,142.4866,8900.0
2014-12-10 14:15:00,189.0,189.08,188.95,189.07,5000.0,142.464,142.5243,142.4263,142.5167,5000.0
2014-12-10 14:20:00,189.04,189.04,188.75,188.75,18600.0,142.4941,142.4941,142.2755,142.2755,18600.0
2014-12-10 14:25:00,188.76,188.87,188.63,188.66,5900.0,142.2831,142.366,142.1851,142.2077,5900.0
2014-12-10 14:30:00,188.64,188.67,188.34,188.38,13700.0,142.1926,142.2152,141.9665,141.9966,13700.0
2014-12-10 14:35:00,188.34,188.4,188.14,188.18,7700.0,141.9665,142.0117,141.8157,141.8459,7700.0
2014-12-10 14:40:00,188.18,188.26,188.13,188.13,8900.0,141.8459,141.9062,141.8082,141.8082,8900.0
2014-12-10 14:45:00,188.13,188.19,188.1,188.12,7000.0,141.8082,141.8534,141.7856,141.8007,7000.0
2014-12-10 14:50:00,188.1,188.1,187.99,188.05,17400.0,141.7856,141.7856,141.7027,141.7479,17400.0
2014-12-10 14:55:00,188.07,188.12,187.84,187.84,13900.0,141.763,141.8007,141.5896,141.5896,13900.0
2014-12-10 15:00:00,187.84,187.97,187.67,187.72,10900.0,141.5896,141.6876,141.4615,141.4991,10900.0
2014-12-10 15:05:00,187.71,187.89,187.56,187.85,16200.0,141.4916,141.6273,141.3785,141.5971,16200.0
2014-12-10 15:10:00,187.81,188.05,187.8,188.01,12800.0,141.567,141.7479,141.5594,141.7177,12800.0
2014-12-10 15:15:00,188.03,188.32,187.99,188.29,15900.0,141.7328,141.9514,141.7027,141.9288,15900.0
2014-12-10 15:20:00,188.33,188.49,188.3,188.44,9900.0,141.9589,142.0796,141.9363,142.0419,9900.0
2014-12-10 15:25:00,188.44,188.44,188.21,188.29,9800.0,142.0419,142.0419,141.8685,141.9288,9800.0
2014-12-10 15:30:00,188.3,188.46,188.14,188.45,9600.0,141.9363,142.0569,141.8157,142.0494,9600.0
2014-12-10 15:35:00,188.46,188.47,188.03,188.12,10300.0,142.0569,142.0645,141.7328,141.8007,10300.0
2014-12-10 15:40:00,188.13,188.17,187.83,187.93,33800.0,141.8082,141.8383,141.5821,141.6574,33800.0
2014-12-10 15:45:00,187.92,187.97,187.72,187.81,64900.0,141.6499,141.6876,141.4991,141.567,64900.0
2014-12-10 15:50:00,187.79,188.14,187.77,188.13,61400.0,141.5519,141.8157,141.5368,141.8082,61400.0
2014-12-10 15:55:00,188.12,188.27,187.82,187.94,98600.0,141.8007,141.9137,141.5745,141.665,98600.0
2014-12-11 09:30:00,188.76,188.76,188.05,188.09,21800.0,142.2831,142.2831,141.7479,141.778,21800.0
2014-12-11 09:35:00,188.34,188.82,188.08,188.66,11900.0,141.9665,142.3283,141.7705,142.2077,11900.0
2014-12-11 09:40:00,188.68,188.89,188.45,188.51,13800.0,142.2228,142.3811,142.0494,142.0946,13800.0
2014-12-11 09:45:00,188.43,188.63,188.04,188.46,9000.0,142.0343,142.1851,141.7404,142.0569,9000.0
2014-12-11 09:50:00,188.53,189.27,188.49,189.22,5100.0,142.1097,142.6675,142.0796,142.6298,5100.0
2014-12-11 09:55:00,189.11,189.27,189.11,189.27,4600.0,142.5469,142.6675,142.5469,142.6675,4600.0
2014-12-11 10:00:00,189.24,189.38,189.0,189.38,10400.0,142.6449,142.7504,142.464,142.7504,10400.0
2014-12-11 10:05:00,189.37,189.58,189.21,189.55,8000.0,142.7429,142.9012,142.6223,142.8786,8000.0
2014-12-11 10:10:00,189.52,189.76,189.42,189.66,5200.0,142.8559,143.0369,142.7806,142.9615,5200.0
2014-12-11 10:15:00,189.65,190.06,189.6,190.0,9600.0,142.9539,143.263,142.9162,143.2178,9600.0
2014-12-11 10:20:00,189.95,190.0,189.67,189.97,12500.0,143.1801,143.2178,142.969,143.1951,12500.0
2014-12-11 10:25:00,189.92,190.01,189.81,189.83,7700.0,143.1575,143.2253,143.0745,143.0896,7700.0
2014-12-11 10:30:00,189.82,190.15,189.76,189.99,10100.0,143.0821,143.3308,143.0369,143.2102,10100.0
2014-12-11 10:35:00,190.02,190.02,189.66,189.93,4400.0,143.2328,143.2328,142.9615,143.165,4400.0
2014-12-11 10:40:00,189.91,190.0,189.84,189.9,3700.0,143.1499,143.2178,143.0972,143.1424,3700.0
2014-12-11 10:45:00,189.9,190.0,189.9,189.99,13600.0,143.1424,143.2178,143.1424,143.2102,13600.0
2014-12-11 10:50:00,189.95,189.95,189.85,189.88,5000.0,143.1801,143.1801,143.1047,143.1273,5000.0
2014-12-11 10:55:00,189.82,189.97,189.8,189.97,6200.0,143.0821,143.1951,143.067,143.1951,6200.0
2014-12-11 11:00:00,189.98,190.0,189.85,189.96,9700.0,143.2027,143.2178,143.1047,143.1876,9700.0
2014-12-11 11:05:00,189.96,190.02,189.93,189.96,17700.0,143.1876,143.2328,143.165,143.1876,17700.0
2014-12-11 11:10:00,189.95,190.03,189.89,189.98,14000.0,143.1801,143.2404,143.1348,143.2027,14000.0
2014-12-11 11:15:00,189.98,190.03,189.92,189.99,12400.0,143.2027,143.2404,143.1575,143.2102,12400.0
2014-12-11 11:20:00,189.99,190.05,189.86,190.04,12000.0,143.2102,143.2554,143.1122,143.2479,12000.0
2014-12-11 11:25:00,190.05,190.08,189.92,189.92,11000.0,143.2554,143.2781,143.1575,143.1575,11000.0
2014-12-11 11:30:00,189.92,190.07,189.92,189.97,8400.0,143.1575,143.2705,143.1575,143.1951,8400.0
2014-12-11 11:35:00,189.98,190.03,189.92,190.0,10200.0,143.2027,143.2404,143.1575,143.2178,10200.0
2014-12-11 11:40:00,189.99,190.05,189.9,190.04,8300.0,143.2102,143.2554,143.1424,143.2479,8300.0
2014-12-11 11:45:00,190.0,190.05,189.92,190.02,10700.0,143.2178,143.2554,143.1575,143.2328,10700.0
2014-12-11 11:50:00,190.03,190.11,190.0,190.09,12000.0,143.2404,143.3007,143.2178,143.2856,12000.0
2014-12-11 11:55:00,190.1,190.1,190.01,190.07,6600.0,143.2931,143.2931,143.2253,143.2705,6600.0
2014-12-11 12:00:00,190.08,190.15,190.03,190.09,9200.0,143.2781,143.3308,143.2404,143.2856,9200.0
2014-12-11 12:05:00,190.05,190.16,190.0,190.03,8700.0,143.2554,143.3384,143.2178,143.2404,8700.0
2014-12-11 12:10:00,190.03,190.09,189.97,190.09,6000.0,143.2404,143.2856,143.1951,143.2856,6000.0
2014-12-11 12:15:00,190.03,190.04,189.92,189.99,4100.0,143.2404,143.2479,143.1575,143.2102,4100.0
2014-12-11 12:20:00,190.0,190.05,189.91,190.05,9100.0,143.2178,143.2554,143.1499,143.2554,9100.0
2014-12-11 12:25:00,190.05,190.05,189.95,190.03,6500.0,143.2554,143.2554,143.1801,143.2404,6500.0
2014-12-11 12:30:00,190.01,190.08,189.94,189.96,5600.0,143.2253,143.2781,143.1725,143.1876,5600.0
2014-12-11 12:35:00,189.97,190.05,189.96,189.98,7600.0,143.1951,143.2554,143.1876,143.2027,7600.0
2014-12-11 12:40:00,190.0,190.05,189.98,189.99,5400.0,143.2178,143.2554,143.2027,143.2102,5400.0
2014-12-11 12:45:00,189.98,190.09,189.94,190.06,12800.0,143.2027,143.2856,143.1725,143.263,12800.0
2014-12-11 12:50:00,190.08,190.25,190.02,190.13,25400.0,143.2781,143.4062,143.2328,143.3157,25400.0
2014-12-11 12:55:00,190.15,190.25,190.03,190.06,10300.0,143.3308,143.4062,143.2404,143.263,10300.0
2014-12-11 13:00:00,190.09,190.15,190.0,190.15,5500.0,143.2856,143.3308,143.2178,143.3308,5500.0
2014-12-11 13:05:00,190.11,190.2,190.04,190.13,11000.0,143.3007,143.3685,143.2479,143.3157,11000.0
2014-12-11 13:10:00,190.11,190.12,190.06,190.06,8600.0,143.3007,143.3082,143.263,143.263,8600.0
2014-12-11 13:15:00,190.05,190.05,189.92,189.95,8500.0,143.2554,143.2554,143.1575,143.1801,8500.0
2014-12-11 13:20:00,189.92,190.06,189.9,189.94,8200.0,143.1575,143.263,143.1424,143.1725,8200.0
2014-12-11 13:25:00,189.93,190.03,189.89,189.98,5900.0,143.165,143.2404,143.1348,143.2027,5900.0
2014-12-11 13:30:00,189.95,190.03,189.95,190.03,11400.0,143.1801,143.2404,143.1801,143.2404,11400.0
2014-12-11 13:35:00,190.04,190.12,190.0,190.11,8600.0,143.2479,143.3082,143.2178,143.3007,8600.0
2014-12-11 13:40:00,190.1,190.23,190.06,190.23,9600.0,143.2931,143.3911,143.263,143.3911,9600.0
2014-12-11 13:45:00,190.21,190.26,190.19,190.24,6500.0,143.3761,143.4137,143.361,143.3987,6500.0
2014-12-11 13:50:00,190.26,190.37,190.16,190.36,9900.0,143.4137,143.4967,143.3384,143.4891,9900.0
2014-12-11 13:55:00,190.37,190.4,189.95,189.95,12100.0,143.4967,143.5193,143.1801,143.1801,12100.0
2014-12-11 14:00:00,189.96,189.96,189.82,189.87,6000.0,143.1876,143.1876,143.0821,143.1198,6000.0
2014-12-11 14:05:00,189.86,189.94,189.82,189.91,3500.0,143.1122,143.1725,143.0821,143.1499,3500.0
2014-12-11 14:10:00,189.89,189.94,189.77,189.88,5400.0,143.1348,143.1725,143.0444,143.1273,5400.0
2014-12-11 14:15:00,189.94,190.02,189.9,190.0,4500.0,143.1725,143.2328,143.1424,143.2178,4500.0
2014-12-11 14:20:00,189.96,190.14,189.94,190.06,6800.0,143.1876,143.3233,143.1725,143.263,6800.0
2014-12-11 14:25:00,190.01,190.03,189.71,189.78,4600.0,143.2253,143.2404,142.9992,143.0519,4600.0
2014-12-11 14:30:00,189.78,189.88,189.75,189.83,6900.0,143.0519,143.1273,143.0293,143.0896,6900.0
2014-12-11 14:35:00,189.8,189.97,189.78,189.93,4700.0,143.067,143.1951,143.0519,143.165,4700.0
2014-12-11 14:40:00,189.93,190.04,189.88,189.9,5300.0,143.165,143.2479,143.1273,143.1424,5300.0
2014-12-11 14:45:00,189.91,189.91,189.67,189.8,20200.0,143.1499,143.1499,142.969,143.067,20200.0
2014-12-11 14:50:00,189.81,189.88,189.71,189.81,9300.0,143.0745,143.1273,142.9992,143.0745,9300.0
2014-12-11 14:55:00,189.78,189.85,189.69,189.85,17400.0,143.0519,143.1047,142.9841,143.1047,17400.0
2014-12-11 15:00:00,189.81,189.87,189.7,189.86,24300.0,143.0745,143.1198,142.9916,143.1122,24300.0
2014-12-11 15:05:00,189.85,189.99,189.76,189.8,16100.0,143.1047,143.2102,143.0369,143.067,16100.0
2014-12-11 15:10:00,189.76,190.0,189.72,189.95,13400.0,143.0369,143.2178,143.0067,143.1801,13400.0
2014-12-11 15:15:00,189.97,190.0,189.87,190.0,15900.0,143.1951,143.2178,143.1198,143.2178,15900.0
2014-12-11 15:20:00,189.95,190.12,189.92,190.05,12400.0,143.1801,143.3082,143.1575,143.2554,12400.0
2014-12-11 15:25:00,190.05,190.16,189.93,190.05,15800.0,143.2554,143.3384,143.165,143.2554,15800.0
2014-12-11 15:30:00,190.03,190.19,189.79,189.9,9500.0,143.2404,143.361,143.0595,143.1424,9500.0
2014-12-11 15:35:00,189.86,190.03,189.81,189.93,6500.0,143.1122,143.2404,143.0745,143.165,6500.0
2014-12-11 15:40:00,189.91,190.12,189.72,189.73,10800.0,143.1499,143.3082,143.0067,143.0142,10800.0
2014-12-11 15:45:00,189.73,189.73,189.35,189.41,19400.0,143.0142,143.0142,142.7278,142.773,19400.0
2014-12-11 15:50:00,189.42,189.42,188.85,188.99,23900.0,142.7806,142.7806,142.3509,142.4564,23900.0
2014-12-11 15:55:00,188.97,189.47,188.93,189.22,58600.0,142.4414,142.8183,142.4112,142.6298,58600.0
2014-12-12 09:30:00,187.28,187.95,187.28,187.29,21600.0,141.1675,141.6725,141.1675,141.175,21600.0
2014-12-12 09:35:00,187.31,188.04,187.01,187.69,7000.0,141.1901,141.7404,140.964,141.4765,7000.0
2014-12-12 09:40:00,187.67,187.84,187.12,187.15,5500.0,141.4615,141.5896,141.0469,141.0695,5500.0
2014-12-12 09:45:00,187.14,187.35,187.03,187.06,4800.0,141.062,141.2202,140.979,141.0017,4800.0
2014-12-12 09:50:00,187.16,187.62,187.05,187.52,4500.0,141.077,141.4238,140.9941,141.3484,4500.0
2014-12-12 09:55:00,187.67,187.95,187.47,187.65,4400.0,141.4615,141.6725,141.3107,141.4464,4400.0
2014-12-12 10:00:00,187.59,187.76,187.21,187.26,9100.0,141.4012,141.5293,141.1147,141.1524,9100.0
2014-12-12 10:05:00,187.26,187.43,187.2,187.33,3500.0,141.1524,141.2805,141.1072,141.2052,3500.0
2014-12-12 10:10:00,187.35,187.35,186.49,186.52,14900.0,141.2202,141.2202,140.572,140.5946,14900.0
2014-12-12 10:15:00,186.53,186.58,186.26,186.57,9900.0,140.6021,140.6398,140.3986,140.6323,9900.0
2014-12-12 10:20:00,186.52,186.57,186.15,186.42,10500.0,140.5946,140.6323,140.3157,140.5192,10500.0
2014-12-12 10:25:00,186.41,186.5,186.3,186.5,6200.0,140.5117,140.5795,140.4288,140.5795,6200.0
2014-12-12 10:30:00,186.46,186.74,186.35,186.73,6700.0,140.5494,140.7604,140.4665,140.7529,6700.0
2014-12-12 10:35:00,186.67,186.8,186.59,186.66,4200.0,140.7077,140.8057,140.6474,140.7001,4200.0
2014-12-12 10:40:00,186.61,186.62,186.22,186.3,11600.0,140.6625,140.67,140.3685,140.4288,11600.0
2014-12-12 10:45:00,186.25,186.37,185.95,186.05,18000.0,140.3911,140.4815,140.165,140.2403,18000.0
2014-12-12 10:50:00,186.0,186.08,185.89,185.95,5800.0,140.2026,140.2629,140.1197,140.165,5800.0
2014-12-12 10:55:00,185.94,185.94,185.51,185.56,10000.0,140.1574,140.1574,139.8333,139.871,10000.0
2014-12-12 11:00:00,185.58,185.58,185.36,185.42,6600.0,139.8861,139.8861,139.7202,139.7655,6600.0
2014-12-12 11:05:00,185.44,185.71,185.39,185.71,5000.0,139.7805,139.9841,139.7428,139.9841,5000.0
2014-12-12 11:10:00,185.66,185.66,185.51,185.6,6400.0,139.9464,139.9464,139.8333,139.9011,6400.0
2014-12-12 11:15:00,185.55,185.56,185.15,185.15,5800.0,139.8634,139.871,139.5619,139.5619,5800.0
2014-12-12 11:20:00,185.14,185.37,185.12,185.15,12300.0,139.5544,139.7278,139.5393,139.5619,12300.0
2014-12-12 11:25:00,185.1,185.1,184.78,184.82,12600.0,139.5242,139.5242,139.283,139.3132,12600.0
2014-12-12 11:30:00,184.83,185.14,184.79,185.14,8100.0,139.3207,139.5544,139.2906,139.5544,8100.0
2014-12-12 11:35:00,185.12,185.18,184.92,185.16,12000.0,139.5393,139.5846,139.3886,139.5695,12000.0
2014-12-12 11:40:00,185.27,185.43,185.27,185.35,8800.0,139.6524,139.773,139.6524,139.7127,8800.0
2014-12-12 11:45:00,185.38,185.46,185.25,185.25,4500.0,139.7353,139.7956,139.6373,139.6373,4500.0
2014-12-12 11:50:00,185.26,185.46,185.24,185.38,14800.0,139.6449,139.7956,139.6298,139.7353,14800.0
2014-12-12 11:55:00,185.37,185.46,185.13,185.16,11500.0,139.7278,139.7956,139.5469,139.5695,11500.0
2014-12-12 12:00:00,185.19,185.19,184.94,184.94,7600.0,139.5921,139.5921,139.4036,139.4036,7600.0
2014-12-12 12:05:00,185.0,185.18,184.96,185.16,12200.0,139.4489,139.5846,139.4187,139.5695,12200.0
2014-12-12 12:10:00,185.17,185.39,185.1,185.36,14400.0,139.577,139.7428,139.5242,139.7202,14400.0
2014-12-12 12:15:00,185.36,185.51,185.28,185.44,3800.0,139.7202,139.8333,139.6599,139.7805,3800.0
2014-12-12 12:20:00,185.4,185.57,185.32,185.57,3400.0,139.7504,139.8785,139.6901,139.8785,3400.0
2014-12-12 12:25:00,185.56,185.77,185.53,185.77,3200.0,139.871,140.0293,139.8484,140.0293,3200.0
2014-12-12 12:30:00,185.78,185.87,185.75,185.78,5000.0,140.0368,140.1047,140.0142,140.0368,5000.0
2014-12-12 12:35:00,185.77,185.77,185.64,185.73,6000.0,140.0293,140.0293,139.9313,139.9991,6000.0
2014-12-12 12:40:00,185.68,185.7,185.45,185.45,4100.0,139.9614,139.9765,139.7881,139.7881,4100.0
2014-12-12 12:45:00,185.48,185.75,185.44,185.73,3700.0,139.8107,140.0142,139.7805,139.9991,3700.0
2014-12-12 12:50:00,185.72,185.72,185.55,185.58,2400.0,139.9916,139.9916,139.8634,139.8861,2400.0
2014-12-12 12:55:00,185.55,185.62,185.5,185.6,4100.0,139.8634,139.9162,139.8258,139.9011,4100.0
2014-12-12 13:00:00,185.62,185.68,185.45,185.51,7400.0,139.9162,139.9614,139.7881,139.8333,7400.0
2014-12-12 13:05:00,185.55,185.89,185.54,185.89,7200.0,139.8634,140.1197,139.8559,140.1197,7200.0
2014-12-12 13:10:00,185.92,185.98,185.75,185.98,3800.0,140.1423,140.1876,140.0142,140.1876,3800.0
2014-12-12 13:15:00,186.01,186.31,186.01,186.31,3600.0,140.2102,140.4363,140.2102,140.4363,3600.0
2014-12-12 13:20:00,186.25,186.7,186.23,186.46,16600.0,140.3911,140.7303,140.376,140.5494,16600.0
2014-12-12 13:25:00,186.48,186.51,186.31,186.33,3600.0,140.5645,140.5871,140.4363,140.4514,3600.0
2014-12-12 13:30:00,186.36,186.4,186.05,186.05,5300.0,140.474,140.5042,140.2403,140.2403,5300.0
2014-12-12 13:35:00,186.03,186.09,185.9,185.96,7000.0,140.2253,140.2705,140.1273,140.1725,7000.0
2014-12-12 13:40:00,186.03,186.11,185.95,185.96,6600.0,140.2253,140.2856,140.165,140.1725,6600.0
2014-12-12 13:45:00,185.92,186.22,185.85,186.2,7400.0,140.1423,140.3685,140.0896,140.3534,7400.0
2014-12-12 13:50:00,186.27,186.49,186.25,186.46,2500.0,140.4062,140.572,140.3911,140.5494,2500.0
2014-12-12 13:55:00,186.51,186.73,186.51,186.7,9300.0,140.5871,140.7529,140.5871,140.7303,9300.0
2014-12-12 14:00:00,186.66,186.69,186.5,186.56,4500.0,140.7001,140.7228,140.5795,140.6248,4500.0
2014-12-12 14:05:00,186.57,186.74,186.56,186.67,9100.0,140.6323,140.7604,140.6248,140.7077,9100.0
2014-12-12 14:10:00,186.68,186.81,186.62,186.77,9400.0,140.7152,140.8132,140.67,140.7831,9400.0
2014-12-12 14:15:00,186.73,186.73,186.47,186.48,10700.0,140.7529,140.7529,140.5569,140.5645,10700.0
2014-12-12 14:20:00,186.43,186.55,186.41,186.51,17500.0,140.5268,140.6172,140.5117,140.5871,17500.0
2014-12-12 14:25:00,186.51,186.6,186.49,186.57,10300.0,140.5871,140.6549,140.572,140.6323,10300.0
2014-12-12 14:30:00,186.56,186.69,186.46,186.68,12000.0,140.6248,140.7228,140.5494,140.7152,12000.0
2014-12-12 14:35:00,186.67,186.67,186.44,186.65,8100.0,140.7077,140.7077,140.5343,140.6926,8100.0
2014-12-12 14:40:00,186.66,186.76,186.55,186.71,9500.0,140.7001,140.7755,140.6172,140.7378,9500.0
2014-12-12 14:45:00,186.66,186.8,186.62,186.73,7100.0,140.7001,140.8057,140.67,140.7529,7100.0
2014-12-12 14:50:00,186.75,186.89,186.71,186.85,4100.0,140.768,140.8735,140.7378,140.8434,4100.0
2014-12-12 14:55:00,186.83,187.0,186.71,187.0,13100.0,140.8283,140.9564,140.7378,140.9564,13100.0
2014-12-12 15:00:00,186.99,187.04,186.9,186.98,5400.0,140.9489,140.9866,140.881,140.9413,5400.0
2014-12-12 15:05:00,186.96,186.97,186.76,186.81,6200.0,140.9263,140.9338,140.7755,140.8132,6200.0
2014-12-12 15:10:00,186.76,186.78,186.6,186.71,3800.0,140.7755,140.7906,140.6549,140.7378,3800.0
2014-12-12 15:15:00,186.72,186.76,186.58,186.67,6200.0,140.7454,140.7755,140.6398,140.7077,6200.0
2014-12-12 15:20:00,186.6,186.77,186.58,186.77,12300.0,140.6549,140.7831,140.6398,140.7831,12300.0
2014-12-12 15:25:00,186.74,186.75,186.64,186.67,5500.0,140.7604,140.768,140.6851,140.7077,5500.0
2014-12-12 15:30:00,186.64,186.71,186.52,186.59,39600.0,140.6851,140.7378,140.5946,140.6474,39600.0
2014-12-12 15:35:00,186.51,186.62,186.0,186.0,20800.0,140.5871,140.67,140.2026,140.2026,20800.0
2014-12-12 15:40:00,185.95,185.95,185.6,185.77,31000.0,140.165,140.165,139.9011,140.0293,31000.0
2014-12-12 15:45:00,185.76,185.76,185.37,185.54,29500.0,140.0217,140.0217,139.7278,139.8559,29500.0
2014-12-12 15:50:00,185.5,185.54,185.24,185.41,25800.0,139.8258,139.8559,139.6298,139.7579,25800.0
2014-12-12 15:55:00,185.4,185.45,185.11,185.2,69900.0,139.7504,139.7881,139.5318,139.5996,69900.0
2014-12-15 09:30:00,185.59,186.97,185.59,186.97,38900.0,139.8936,140.9338,139.8936,140.9338,38900.0
2014-12-15 09:35:00,186.69,187.26,186.47,186.67,8000.0,140.7228,141.1524,140.5569,140.7077,8000.0
2014-12-15 09:40:00,186.48,187.09,186.48,186.72,8300.0,140.5645,141.0243,140.5645,140.7454,8300.0
2014-12-15 09:45:00,186.53,186.59,186.18,186.49,17500.0,140.6021,140.6474,140.3383,140.572,17500.0
2014-12-15 09:50:00,186.38,186.38,186.1,186.12,6000.0,140.4891,140.4891,140.278,140.2931,6000.0
2014-12-15 09:55:00,186.12,186.41,186.01,186.28,10900.0,140.2931,140.5117,140.2102,140.4137,10900.0
2014-12-15 10:00:00,186.27,186.46,186.14,186.34,17100.0,140.4062,140.5494,140.3082,140.4589,17100.0
2014-12-15 10:05:00,186.33,186.58,186.21,186.21,4400.0,140.4514,140.6398,140.3609,140.3609,4400.0
2014-12-15 10:10:00,186.28,186.47,186.19,186.45,14000.0,140.4137,140.5569,140.3459,140.5418,14000.0
2014-12-15 10:15:00,186.43,186.63,186.36,186.36,10500.0,140.5268,140.6775,140.474,140.474,10500.0
2014-12-15 10:20:00,186.25,186.34,185.83,185.96,7400.0,140.3911,140.4589,140.0745,140.1725,7400.0
2014-12-15 10:25:00,185.95,186.04,185.71,185.75,5200.0,140.165,140.2328,139.9841,140.0142,5200.0
2014-12-15 10:30:00,185.72,185.9,185.63,185.63,4600.0,139.9916,140.1273,139.9238,139.9238,4600.0
2014-12-15 10:35:00,185.63,185.71,185.56,185.63,9400.0,139.9238,139.9841,139.871,139.9238,9400.0
2014-12-15 10:40:00,185.65,185.71,185.47,185.5,3800.0,139.9388,139.9841,139.8031,139.8258,3800.0
2014-12-15 10:45:00,185.46,185.64,185.44,185.57,3600.0,139.7956,139.9313,139.7805,139.8785,3600.0
2014-12-15 10:50:00,185.63,185.97,185.63,185.95,8300.0,139.9238,140.18,139.9238,140.165,8300.0
2014-12-15 10:55:00,185.88,185.96,185.73,185.84,8500.0,140.1122,140.1725,139.9991,140.082,8500.0
2014-12-15 11:00:00,185.72,185.72,185.29,185.29,8400.0,139.9916,139.9916,139.6675,139.6675,8400.0
2014-12-15 11:05:00,185.29,185.44,185.1,185.37,18400.0,139.6675,139.7805,139.5242,139.7278,18400.0
2014-12-15 11:10:00,185.3,185.3,185.0,185.01,5000.0,139.675,139.675,139.4489,139.4564,5000.0
2014-12-15 11:15:00,185.0,185.0,184.7,184.72,6700.0,139.4489,139.4489,139.2227,139.2378,6700.0
2014-12-15 11:20:00,184.75,184.78,184.42,184.42,6600.0,139.2604,139.283,139.0117,139.0117,6600.0
2014-12-15 11:25:00,184.47,184.47,184.13,184.23,6800.0,139.0494,139.0494,138.7931,138.8685,6800.0
2014-12-15 11:30:00,184.19,184.31,183.95,184.06,12300.0,138.8383,138.9288,138.6574,138.7403,12300.0
2014-12-15 11:35:00,184.02,184.03,183.59,183.59,11100.0,138.7102,138.7177,138.386,138.386,11100.0
2014-12-15 11:40:00,183.59,183.79,183.27,183.5,16500.0,138.386,138.5368,138.1448,138.3182,16500.0
2014-12-15 11:45:00,183.46,183.64,183.28,183.49,10200.0,138.2881,138.4237,138.1524,138.3107,10200.0
2014-12-15 11:50:00,183.42,183.56,183.09,183.09,6600.0,138.2579,138.3634,138.0092,138.0092,6600.0
2014-12-15 11:55:00,183.12,183.31,183.06,183.28,12700.0,138.0318,138.175,137.9865,138.1524,12700.0
2014-12-15 12:00:00,183.28,183.58,183.25,183.5,6500.0,138.1524,138.3785,138.1298,138.3182,6500.0
2014-12-15 12:05:00,183.5,184.0,183.46,183.72,22000.0,138.3182,138.6951,138.2881,138.484,22000.0
2014-12-15 12:10:00,183.75,183.93,183.72,183.8,14500.0,138.5066,138.6423,138.484,138.5443,14500.0
2014-12-15 12:15:00,183.75,183.82,183.43,183.51,16800.0,138.5066,138.5594,138.2654,138.3257,16800.0
2014-12-15 12:20:00,183.53,183.62,183.42,183.56,14000.0,138.3408,138.4087,138.2579,138.3634,14000.0
2014-12-15 12:25:00,183.51,183.84,183.46,183.61,21400.0,138.3257,138.5745,138.2881,138.4011,21400.0
2014-12-15 12:30:00,183.63,183.76,183.51,183.57,11800.0,138.4162,138.5142,138.3257,138.371,11800.0
2014-12-15 12:35:00,183.61,184.24,183.61,184.22,12800.0,138.4011,138.876,138.4011,138.8609,12800.0
2014-12-15 12:40:00,184.24,184.33,184.05,184.09,9800.0,138.876,138.9438,138.7328,138.7629,9800.0
2014-12-15 12:45:00,184.11,184.27,184.04,184.22,12600.0,138.778,138.8986,138.7252,138.8609,12600.0
2014-12-15 12:50:00,184.28,184.52,184.14,184.46,11700.0,138.9062,139.0871,138.8006,139.0418,11700.0
2014-12-15 12:55:00,184.49,184.68,184.46,184.47,10800.0,139.0644,139.2077,139.0418,139.0494,10800.0
2014-12-15 13:00:00,184.47,184.74,184.41,184.67,13600.0,139.0494,139.2529,139.0041,139.2001,13600.0
2014-12-15 13:05:00,184.59,184.61,184.2,184.28,9500.0,139.1398,139.1549,138.8458,138.9062,9500.0
2014-12-15 13:10:00,184.25,184.25,183.71,183.72,7900.0,138.8835,138.8835,138.4765,138.484,7900.0
2014-12-15 13:15:00,183.74,183.84,183.68,183.79,5700.0,138.4991,138.5745,138.4539,138.5368,5700.0
2014-12-15 13:20:00,183.79,184.11,183.75,183.96,9300.0,138.5368,138.778,138.5066,138.6649,9300.0
2014-12-15 13:25:00,183.95,183.96,183.69,183.69,5300.0,138.6574,138.6649,138.4614,138.4614,5300.0
2014-12-15 13:30:00,183.69,183.9,183.59,183.9,6600.0,138.4614,138.6197,138.386,138.6197,6600.0
2014-12-15 13:35:00,183.89,184.16,183.84,184.07,4800.0,138.6122,138.8157,138.5745,138.7479,4800.0
2014-12-15 13:40:00,184.06,184.29,183.93,184.01,27100.0,138.7403,138.9137,138.6423,138.7026,27100.0
2014-12-15 13:45:00,183.99,183.99,183.5,183.74,20200.0,138.6876,138.6876,138.3182,138.4991,20200.0
2014-12-15 13:50:00,183.7,184.3,183.64,184.14,14200.0,138.469,138.9212,138.4237,138.8006,14200.0
2014-12-15 13:55:00,184.14,184.25,184.1,184.15,4100.0,138.8006,138.8835,138.7705,138.8082,4100.0
2014-12-15 14:00:00,184.1,184.27,184.08,184.17,4500.0,138.7705,138.8986,138.7554,138.8232,4500.0
2014-12-15 14:05:00,184.11,184.19,183.91,184.19,4300.0,138.778,138.8383,138.6273,138.8383,4300.0
2014-12-15 14:10:00,184.27,184.55,184.27,184.54,13700.0,138.8986,139.1097,138.8986,139.1021,13700.0
2014-12-15 14:15:00,184.46,184.61,184.4,184.47,9800.0,139.0418,139.1549,138.9966,139.0494,9800.0
2014-12-15 14:20:00,184.51,184.95,184.47,184.94,5000.0,139.0795,139.4112,139.0494,139.4036,5000.0
2014-12-15 14:25:00,184.99,185.25,184.96,185.04,8200.0,139.4413,139.6373,139.4187,139.479,8200.0
2014-12-15 14:30:00,185.06,185.07,184.84,185.01,3000.0,139.4941,139.5016,139.3283,139.4564,3000.0
2014-12-15 14:35:00,184.97,185.3,184.91,184.95,6100.0,139.4263,139.675,139.381,139.4112,6100.0
2014-12-15 14:40:00,185.04,185.1,184.4,184.4,10700.0,139.479,139.5242,138.9966,138.9966,10700.0
2014-12-15 14:45:00,184.46,184.72,184.45,184.45,13700.0,139.0418,139.2378,139.0343,139.0343,13700.0
2014-12-15 14:50:00,184.45,184.58,184.34,184.44,9200.0,139.0343,139.1323,138.9514,139.0268,9200.0
2014-12-15 14:55:00,184.44,184.62,184.39,184.48,5400.0,139.0268,139.1624,138.9891,139.0569,5400.0
2014-12-15 15:00:00,184.39,184.73,184.39,184.5,9100.0,138.9891,139.2454,138.9891,139.072,9100.0
2014-12-15 15:05:00,184.45,184.64,184.37,184.57,8100.0,139.0343,139.1775,138.974,139.1247,8100.0
2014-12-15 15:10:00,184.6,184.77,184.49,184.58,11500.0,139.1474,139.2755,139.0644,139.1323,11500.0
2014-12-15 15:15:00,184.6,184.62,184.41,184.41,7700.0,139.1474,139.1624,139.0041,139.0041,7700.0
2014-12-15 15:20:00,184.41,184.75,184.28,184.55,11900.0,139.0041,139.2604,138.9062,139.1097,11900.0
2014-12-15 15:25:00,184.56,184.72,184.32,184.33,12300.0,139.1172,139.2378,138.9363,138.9438,12300.0
2014-12-15 15:30:00,184.26,184.38,184.11,184.28,11700.0,138.8911,138.9815,138.778,138.9062,11700.0
2014-12-15 15:35:00,184.28,184.92,184.28,184.76,18500.0,138.9062,139.3886,138.9062,139.268,18500.0
2014-12-15 15:40:00,184.78,184.85,184.54,184.84,25500.0,139.283,139.3358,139.1021,139.3283,25500.0
2014-12-15 15:45:00,184.81,184.86,184.63,184.69,35900.0,139.3057,139.3433,139.17,139.2152,35900.0
2014-12-15 15:50:00,184.68,184.77,184.4,184.49,23000.0,139.2077,139.2755,138.9966,139.0644,23000.0
2014-12-15 15:55:00,184.5,184.63,184.13,184.18,51900.0,139.072,139.17,138.7931,138.8308,51900.0
2014-12-16 09:30:00,184.0,185.19,183.99,185.13,29800.0,138.6951,139.5921,138.6876,139.5469,29800.0
2014-12-16 09:35:00,184.72,185.13,184.22,184.55,9900.0,139.2378,139.5469,138.8609,139.1097,9900.0
2014-12-16 09:40:00,184.55,185.2,184.52,185.2,18100.0,139.1097,139.5996,139.0871,139.5996,18100.0
2014-12-16 09:45:00,185.15,185.37,184.75,185.05,15900.0,139.5619,139.7278,139.2604,139.4866,15900.0
2014-12-16 09:50:00,185.13,185.32,185.08,185.32,12000.0,139.5469,139.6901,139.5092,139.6901,12000.0
2014-12-16 09:55:00,185.24,185.29,184.94,185.08,18100.0,139.6298,139.6675,139.4036,139.5092,18100.0
2014-12-16 10:00:00,185.1,185.11,184.8,185.0,17700.0,139.5242,139.5318,139.2981,139.4489,17700.0
2014-12-16 10:05:00,185.1,185.1,184.56,184.6,5400.0,139.5242,139.5242,139.1172,139.1474,5400.0
2014-12-16 10:10:00,184.56,184.86,184.54,184.66,5900.0,139.1172,139.3433,139.1021,139.1926,5900.0
2014-12-16 10:15:00,184.67,185.6,184.57,185.52,8500.0,139.2001,139.9011,139.1247,139.8408,8500.0
2014-12-16 10:20:00,185.5,185.96,185.38,185.96,7900.0,139.8258,140.1725,139.7353,140.1725,7900.0
2014-12-16 10:25:00,186.0,186.0,185.67,185.89,9800.0,140.2026,140.2026,139.9539,140.1197,9800.0
2014-12-16 10:30:00,185.87,185.88,185.57,185.79,7400.0,140.1047,140.1122,139.8785,140.0444,7400.0
2014-12-16 10:35:00,185.73,185.95,185.66,185.89,7200.0,139.9991,140.165,139.9464,140.1197,7200.0
2014-12-16 10:40:00,185.89,185.89,185.61,185.71,6000.0,140.1197,140.1197,139.9087,139.9841,6000.0
2014-12-16 10:45:00,185.73,186.03,185.73,185.86,11300.0,139.9991,140.2253,139.9991,140.0971,11300.0
2014-12-16 10:50:00,185.84,186.3,185.82,186.3,4900.0,140.082,140.4288,140.067,140.4288,4900.0
2014-12-16 10:55:00,186.34,186.63,186.34,186.62,8900.0,140.4589,140.6775,140.4589,140.67,8900.0
2014-12-16 11:00:00,186.62,186.62,186.16,186.26,7000.0,140.67,140.67,140.3233,140.3986,7000.0
2014-12-16 11:05:00,186.31,186.53,186.21,186.5,8200.0,140.4363,140.6021,140.3609,140.5795,8200.0
2014-12-16 11:10:00,186.4,186.67,186.31,186.62,4000.0,140.5042,140.7077,140.4363,140.67,4000.0
2014-12-16 11:15:00,186.69,187.01,186.59,187.01,16900.0,140.7228,140.964,140.6474,140.964,16900.0
2014-12-16 11:20:00,187.08,187.4,186.97,187.4,8700.0,141.0167,141.2579,140.9338,141.2579,8700.0
2014-12-16 11:25:00,187.37,188.12,187.31,188.02,20900.0,141.2353,141.8007,141.1901,141.7253,20900.0
2014-12-16 11:30:00,187.93,188.42,187.92,188.33,13000.0,141.6574,142.0268,141.6499,141.9589,13000.0
2014-12-16 11:35:00,188.33,188.43,188.17,188.22,6400.0,141.9589,142.0343,141.8383,141.876,6400.0
2014-12-16 11:40:00,188.2,188.33,188.15,188.23,5000.0,141.861,141.9589,141.8233,141.8836,5000.0
2014-12-16 11:45:00,188.24,188.24,187.99,188.05,7700.0,141.8911,141.8911,141.7027,141.7479,7700.0
2014-12-16 11:50:00,188.0,188.18,187.84,187.91,8100.0,141.7102,141.8459,141.5896,141.6424,8100.0
2014-12-16 11:55:00,187.87,187.93,187.69,187.8,11100.0,141.6122,141.6574,141.4765,141.5594,11100.0
2014-12-16 12:00:00,187.84,187.96,187.5,187.68,10400.0,141.5896,141.6801,141.3333,141.469,10400.0
2014-12-16 12:05:00,187.69,187.71,187.43,187.48,5000.0,141.4765,141.4916,141.2805,141.3182,5000.0
2014-12-16 12:10:00,187.54,187.73,187.39,187.39,5500.0,141.3635,141.5067,141.2504,141.2504,5500.0
2014-12-16 12:15:00,187.41,187.51,187.23,187.27,9100.0,141.2655,141.3409,141.1298,141.1599,9100.0
2014-12-16 12:20:00,187.33,187.33,187.09,187.12,5600.0,141.2052,141.2052,141.0243,141.0469,5600.0
2014-12-16 12:25:00,187.16,187.28,187.11,187.22,5200.0,141.077,141.1675,141.0393,141.1223,5200.0
2014-12-16 12:30:00,187.21,187.29,187.07,187.29,8400.0,141.1147,141.175,141.0092,141.175,8400.0
2014-12-16 12:35:00,187.31,187.45,187.2,187.3,11800.0,141.1901,141.2956,141.1072,141.1826,11800.0
2014-12-16 12:40:00,187.32,187.42,187.01,187.01,9400.0,141.1976,141.273,140.964,140.964,9400.0
2014-12-16 12:45:00,187.0,187.0,186.73,186.94,3400.0,140.9564,140.9564,140.7529,140.9112,3400.0
2014-12-16 12:50:00,186.87,187.08,186.87,187.02,3000.0,140.8584,141.0167,140.8584,140.9715,3000.0
2014-12-16 12:55:00,187.02,187.12,187.0,187.0,4500.0,140.9715,141.0469,140.9564,140.9564,4500.0
2014-12-16 13:00:00,186.97,187.23,186.97,187.19,5000.0,140.9338,141.1298,140.9338,141.0996,5000.0
2014-12-16 13:05:00,187.22,187.22,186.63,186.65,12200.0,141.1223,141.1223,140.6775,140.6926,12200.0
2014-12-16 13:10:00,186.6,186.6,186.12,186.3,13800.0,140.6549,140.6549,140.2931,140.4288,13800.0
2014-12-16 13:15:00,186.33,186.65,186.04,186.04,6400.0,140.4514,140.6926,140.2328,140.2328,6400.0
2014-12-16 13:20:00,186.21,186.31,186.03,186.04,6200.0,140.3609,140.4363,140.2253,140.2328,6200.0
2014-12-16 13:25:00,186.03,186.21,185.9,186.08,5900.0,140.2253,140.3609,140.1273,140.2629,5900.0
2014-12-16 13:30:00,186.07,186.22,185.79,186.13,6500.0,140.2554,140.3685,140.0444,140.3006,6500.0
2014-12-16 13:35:00,186.16,186.39,186.0,186.0,8900.0,140.3233,140.4966,140.2026,140.2026,8900.0
2014-12-16 13:40:00,186.01,186.6,186.01,186.55,4500.0,140.2102,140.6549,140.2102,140.6172,4500.0
2014-12-16 13:45:00,186.58,186.62,186.29,186.56,5500.0,140.6398,140.67,140.4212,140.6248,5500.0
2014-12-16 13:50:00,186.77,186.85,186.69,186.84,5100.0,140.7831,140.8434,140.7228,140.8358,5100.0
2014-12-16 13:55:00,186.78,186.87,186.61,186.64,7800.0,140.7906,140.8584,140.6625,140.6851,7800.0
2014-12-16 14:00:00,186.64,186.74,186.52,186.52,6200.0,140.6851,140.7604,140.5946,140.5946,6200.0
2014-12-16 14:05:00,186.56,186.88,186.56,186.82,6900.0,140.6248,140.866,140.6248,140.8207,6900.0
2014-12-16 14:10:00,186.82,186.92,186.61,186.88,7100.0,140.8207,140.8961,140.6625,140.866,7100.0
2014-12-16 14:15:00,186.84,187.02,186.77,186.99,6100.0,140.8358,140.9715,140.7831,140.9489,6100.0
2014-12-16 14:20:00,187.03,187.15,186.95,186.97,7400.0,140.979,141.0695,140.9187,140.9338,7400.0
2014-12-16 14:25:00,187.0,187.32,186.97,187.22,9200.0,140.9564,141.1976,140.9338,141.1223,9200.0
2014-12-16 14:30:00,187.23,187.38,187.0,187.0,5200.0,141.1298,141.2429,140.9564,140.9564,5200.0
2014-12-16 14:35:00,187.03,187.09,186.89,186.95,7700.0,140.979,141.0243,140.8735,140.9187,7700.0
2014-12-16 14:40:00,186.96,187.17,186.95,187.09,9600.0,140.9263,141.0846,140.9187,141.0243,9600.0
2014-12-16 14:45:00,187.06,187.06,186.88,186.88,7000.0,141.0017,141.0017,140.866,140.866,7000.0
2014-12-16 14:50:00,186.89,186.9,186.6,186.85,9600.0,140.8735,140.881,140.6549,140.8434,9600.0
2014-12-16 14:55:00,186.83,186.96,186.59,186.93,8300.0,140.8283,140.9263,140.6474,140.9037,8300.0
2014-12-16 15:00:00,186.95,187.07,186.78,186.97,9100.0,140.9187,141.0092,140.7906,140.9338,9100.0
2014-12-16 15:05:00,187.01,187.04,186.57,186.91,12500.0,140.964,140.9866,140.6323,140.8886,12500.0
2014-12-16 15:10:00,186.88,186.89,186.63,186.63,7000.0,140.866,140.8735,140.6775,140.6775,7000.0
2014-12-16 15:15:00,186.63,186.78,186.59,186.66,12800.0,140.6775,140.7906,140.6474,140.7001,12800.0
2014-12-16 15:20:00,186.66,186.79,186.38,186.4,15500.0,140.7001,140.7981,140.4891,140.5042,15500.0
2014-12-16 15:25:00,186.38,186.38,186.13,186.26,12900.0,140.4891,140.4891,140.3006,140.3986,12900.0
2014-12-16 15:30:00,186.2,186.73,186.14,186.5,12400.0,140.3534,140.7529,140.3082,140.5795,12400.0
2014-12-16 15:35:00,186.56,186.63,186.22,186.28,10000.0,140.6248,140.6775,140.3685,140.4137,10000.0
2014-12-16 15:40:00,186.31,186.32,185.76,185.8,14800.0,140.4363,140.4439,140.0217,140.0519,14800.0
2014-12-16 15:45:00,185.87,186.12,185.51,186.09,63000.0,140.1047,140.2931,139.8333,140.2705,63000.0
2014-12-16 15:50:00,186.09,186.09,185.67,185.97,39700.0,140.2705,140.2705,139.9539,140.18,39700.0
2014-12-16 15:55:00,185.95,185.95,185.31,185.41,96000.0,140.165,140.165,139.6825,139.7579,96000.0
2014-12-17 09:30:00,185.39,185.58,184.0,184.0,25500.0,139.7428,139.8861,138.6951,138.6951,25500.0
2014-12-17 09:35:00,184.01,185.16,183.96,185.16,23300.0,138.7026,139.5695,138.6649,139.5695,23300.0
2014-12-17 09:40:00,185.13,185.79,185.09,185.79,5200.0,139.5469,140.0444,139.5167,140.0444,5200.0
2014-12-17 09:45:00,185.79,185.93,184.98,185.28,11200.0,140.0444,140.1499,139.4338,139.6599,11200.0
2014-12-17 09:50:00,185.2,185.2,184.84,184.84,15000.0,139.5996,139.5996,139.3283,139.3283,15000.0
2014-12-17 09:55:00,184.89,185.1,184.89,184.97,26200.0,139.366,139.5242,139.366,139.4263,26200.0
2014-12-17 10:00:00,184.9,185.01,184.33,184.47,14500.0,139.3735,139.4564,138.9438,139.0494,14500.0
2014-12-17 10:05:00,184.48,184.55,184.34,184.34,12000.0,139.0569,139.1097,138.9514,138.9514,12000.0
2014-12-17 10:10:00,184.4,184.48,184.27,184.46,17600.0,138.9966,139.0569,138.8986,139.0418,17600.0
2014-12-17 10:15:00,184.4,184.48,184.23,184.44,16800.0,138.9966,139.0569,138.8685,139.0268,16800.0
2014-12-17 10:20:00,184.4,184.41,184.14,184.2,8400.0,138.9966,139.0041,138.8006,138.8458,8400.0
2014-12-17 10:25:00,184.26,184.27,183.96,184.02,11100.0,138.8911,138.8986,138.6649,138.7102,11100.0
2014-12-17 10:30:00,183.96,183.96,183.63,183.67,14900.0,138.6649,138.6649,138.4162,138.4463,14900.0
2014-12-17 10:35:00,183.62,183.79,183.51,183.58,17600.0,138.4087,138.5368,138.3257,138.3785,17600.0
2014-12-17 10:40:00,183.57,183.57,183.3,183.41,19400.0,138.371,138.371,138.1674,138.2504,19400.0
2014-12-17 10:45:00,183.44,183.7,183.4,183.5,13800.0,138.273,138.469,138.2428,138.3182,13800.0
2014-12-17 10:50:00,183.5,183.5,183.3,183.32,11900.0,138.3182,138.3182,138.1674,138.1825,11900.0
2014-12-17 10:55:00,183.35,183.37,183.06,183.11,13400.0,138.2051,138.2202,137.9865,138.0242,13400.0
2014-12-17 11:00:00,183.12,183.17,182.96,183.07,23400.0,138.0318,138.0695,137.9112,137.9941,23400.0
2014-12-17 11:05:00,183.08,183.13,182.9,182.91,11900.0,138.0016,138.0393,137.8659,137.8735,11900.0
2014-12-17 11:10:00,182.91,182.98,182.76,182.76,16800.0,137.8735,137.9262,137.7604,137.7604,16800.0
2014-12-17 11:15:00,182.75,182.77,182.41,182.48,17800.0,137.7529,137.7679,137.4966,137.5494,17800.0
2014-12-17 11:20:00,182.49,182.71,182.4,182.68,15700.0,137.5569,137.7227,137.489,137.7001,15700.0
2014-12-17 11:25:00,182.7,183.13,182.65,183.07,16400.0,137.7152,138.0393,137.6775,137.9941,16400.0
2014-12-17 11:30:00,183.06,183.18,182.94,182.94,13600.0,137.9865,138.077,137.8961,137.8961,13600.0
2014-12-17 11:35:00,182.98,184.09,182.95,184.0,23200.0,137.9262,138.7629,137.9036,138.6951,23200.0
2014-12-17 11:40:00,183.99,184.32,183.99,184.11,8300.0,138.6876,138.9363,138.6876,138.778,8300.0
2014-12-17 11:45:00,184.15,184.34,184.07,184.14,5400.0,138.8082,138.9514,138.7479,138.8006,5400.0
2014-12-17 11:50:00,184.12,184.16,184.0,184.03,13800.0,138.7855,138.8157,138.6951,138.7177,13800.0
2014-12-17 11:55:00,184.08,184.47,184.06,184.36,12400.0,138.7554,139.0494,138.7403,138.9665,12400.0
2014-12-17 12:00:00,184.34,184.34,184.01,184.04,9100.0,138.9514,138.9514,138.7026,138.7252,9100.0
2014-12-17 12:05:00,184.03,184.05,183.76,184.0,8800.0,138.7177,138.7328,138.5142,138.6951,8800.0
2014-12-17 12:10:00,184.02,184.02,183.65,183.67,4600.0,138.7102,138.7102,138.4313,138.4463,4600.0
2014-12-17 12:15:00,183.63,183.69,183.58,183.59,10100.0,138.4162,138.4614,138.3785,138.386,10100.0
2014-12-17 12:20:00,183.54,183.56,183.11,183.13,12300.0,138.3484,138.3634,138.0242,138.0393,12300.0
2014-12-17 12:25:00,183.08,183.21,183.01,183.01,14500.0,138.0016,138.0996,137.9489,137.9489,14500.0
2014-12-17 12:30:00,183.0,183.42,182.98,183.4,12500.0,137.9413,138.2579,137.9262,138.2428,12500.0
2014-12-17 12:35:00,183.36,183.44,183.27,183.32,11800.0,138.2127,138.273,138.1448,138.1825,11800.0
2014-12-17 12:40:00,183.3,183.3,182.93,182.94,7100.0,138.1674,138.1674,137.8886,137.8961,7100.0
2014-12-17 12:45:00,182.92,182.93,182.75,182.78,6200.0,137.881,137.8886,137.7529,137.7755,6200.0
2014-12-17 12:50:00,182.78,183.33,182.78,183.14,9000.0,137.7755,138.1901,137.7755,138.0468,9000.0
2014-12-17 12:55:00,183.13,183.15,182.95,182.95,5600.0,138.0393,138.0544,137.9036,137.9036,5600.0
2014-12-17 13:00:00,182.95,183.23,182.93,183.05,6300.0,137.9036,138.1147,137.8886,137.979,6300.0
2014-12-17 13:05:00,183.04,183.15,183.02,183.06,7500.0,137.9715,138.0544,137.9564,137.9865,7500.0
2014-12-17 13:10:00,183.02,183.02,182.88,182.92,5400.0,137.9564,137.9564,137.8509,137.881,5400.0
2014-12-17 13:15:00,182.9,183.03,182.9,182.98,6600.0,137.8659,137.9639,137.8659,137.9262,6600.0
2014-12-17 13:20:00,183.03,183.08,182.85,182.85,3700.0,137.9639,138.0016,137.8282,137.8282,3700.0
2014-12-17 13:25:00,182.8,182.81,182.62,182.63,8200.0,137.7906,137.7981,137.6549,137.6624,8200.0
2014-12-17 13:30:00,182.63,182.89,182.58,182.84,6500.0,137.6624,137.8584,137.6247,137.8207,6500.0
2014-12-17 13:35:00,182.84,182.94,182.74,182.86,6900.0,137.8207,137.8961,137.7453,137.8358,6900.0
2014-12-17 13:40:00,182.87,183.12,182.83,183.04,5600.0,137.8433,138.0318,137.8132,137.9715,5600.0
2014-12-17 13:45:00,183.03,183.06,182.64,182.95,9300.0,137.9639,137.9865,137.67,137.9036,9300.0
2014-12-17 13:50:00,182.85,183.24,182.79,183.04,7300.0,137.8282,138.1222,137.783,137.9715,7300.0
2014-12-17 13:55:00,183.01,183.42,182.95,183.39,10600.0,137.9489,138.2579,137.9036,138.2353,10600.0
2014-12-17 14:00:00,183.48,185.54,183.39,184.99,22600.0,138.3031,139.8559,138.2353,139.4413,22600.0
2014-12-17 14:05:00,185.15,185.18,184.35,184.73,16600.0,139.5619,139.5846,138.9589,139.2454,16600.0
2014-12-17 14:10:00,184.73,185.36,184.71,185.16,18200.0,139.2454,139.7202,139.2303,139.5695,18200.0
2014-12-17 14:15:00,185.15,185.15,184.68,184.85,10500.0,139.5619,139.5619,139.2077,139.3358,10500.0
2014-12-17 14:20:00,184.79,184.82,184.44,184.79,13900.0,139.2906,139.3132,139.0268,139.2906,13900.0
2014-12-17 14:25:00,184.81,184.94,184.54,184.54,9300.0,139.3057,139.4036,139.1021,139.1021,9300.0
2014-12-17 14:30:00,184.52,184.8,184.3,184.74,15900.0,139.0871,139.2981,138.9212,139.2529,15900.0
2014-12-17 14:35:00,184.76,185.21,184.73,185.15,11200.0,139.268,139.6072,139.2454,139.5619,11200.0
2014-12-17 14:40:00,185.12,185.12,184.39,184.58,19400.0,139.5393,139.5393,138.9891,139.1323,19400.0
2014-12-17 14:45:00,184.65,184.65,184.25,184.28,8700.0,139.185,139.185,138.8835,138.9062,8700.0
2014-12-17 14:50:00,184.28,184.72,184.22,184.72,7800.0,138.9062,139.2378,138.8609,139.2378,7800.0
2014-12-17 14:55:00,184.81,184.81,184.29,184.32,10800.0,139.3057,139.3057,138.9137,138.9363,10800.0
2014-12-17 15:00:00,184.24,184.24,183.84,184.07,13100.0,138.876,138.876,138.5745,138.7479,13100.0
2014-12-17 15:05:00,184.04,184.27,184.0,184.05,10200.0,138.7252,138.8986,138.6951,138.7328,10200.0
2014-12-17 15:10:00,184.07,184.34,183.92,184.34,7000.0,138.7479,138.9514,138.6348,138.9514,7000.0
2014-12-17 15:15:00,184.34,184.44,183.98,184.44,13400.0,138.9514,139.0268,138.68,139.0268,13400.0
2014-12-17 15:20:00,184.47,184.54,184.26,184.42,8500.0,139.0494,139.1021,138.8911,139.0117,8500.0
2014-12-17 15:25:00,184.52,184.93,184.35,184.9,9700.0,139.0871,139.3961,138.9589,139.3735,9700.0
2014-12-17 15:30:00,184.9,185.03,184.76,184.83,14700.0,139.3735,139.4715,139.268,139.3207,14700.0
2014-12-17 15:35:00,184.81,184.89,184.61,184.89,11100.0,139.3057,139.366,139.1549,139.366,11100.0
2014-12-17 15:40:00,184.87,185.35,184.87,185.23,22700.0,139.3509,139.7127,139.3509,139.6222,22700.0
2014-12-17 15:45:00,185.21,185.48,185.09,185.26,29300.0,139.6072,139.8107,139.5167,139.6449,29300.0
2014-12-17 15:50:00,185.28,185.33,184.73,184.74,30200.0,139.6599,139.6976,139.2454,139.2529,30200.0
2014-12-17 15:55:00,184.74,185.17,184.74,185.14,49700.0,139.2529,139.577,139.2529,139.5544,49700.0
2014-12-18 09:30:00,187.55,187.81,186.04,186.85,3000.0,141.371,141.567,140.2328,140.8434,3000.0
2014-12-18 09:35:00,186.79,188.72,186.7,188.68,48800.0,140.7981,142.2529,140.7303,142.2228,48800.0
2014-12-18 09:40:00,188.52,188.67,188.1,188.29,12600.0,142.1022,142.2152,141.7856,141.9288,12600.0
2014-12-18 09:45:00,188.33,188.55,188.27,188.45,13600.0,141.9589,142.1248,141.9137,142.0494,13600.0
2014-12-18 09:50:00,188.53,188.79,188.48,188.74,22500.0,142.1097,142.3057,142.072,142.268,22500.0
2014-12-18 09:55:00,188.64,189.18,188.57,189.04,19600.0,142.1926,142.5997,142.1399,142.4941,19600.0
2014-12-18 10:00:00,189.17,189.33,188.66,188.71,35300.0,142.5921,142.7127,142.2077,142.2454,35300.0
2014-12-18 10:05:00,188.73,189.28,188.59,189.11,25900.0,142.2605,142.675,142.1549,142.5469,25900.0
2014-12-18 10:10:00,189.08,189.5,189.07,189.32,18100.0,142.5243,142.8409,142.5167,142.7052,18100.0
2014-12-18 10:15:00,189.38,189.45,189.32,189.36,12700.0,142.7504,142.8032,142.7052,142.7353,12700.0
2014-12-18 10:20:00,189.39,189.43,189.27,189.3,23400.0,142.758,142.7881,142.6675,142.6901,23400.0
2014-12-18 10:25:00,189.3,189.35,188.92,189.07,16800.0,142.6901,142.7278,142.4037,142.5167,16800.0
2014-12-18 10:30:00,189.08,189.37,189.03,189.05,16300.0,142.5243,142.7429,142.4866,142.5017,16300.0
2014-12-18 10:35:00,189.07,189.33,189.07,189.27,8400.0,142.5167,142.7127,142.5167,142.6675,8400.0
2014-12-18 10:40:00,189.27,189.44,189.26,189.43,10200.0,142.6675,142.7956,142.66,142.7881,10200.0
2014-12-18 10:45:00,189.41,189.7,189.38,189.66,12100.0,142.773,142.9916,142.7504,142.9615,12100.0
2014-12-18 10:50:00,189.65,189.7,189.52,189.58,8200.0,142.9539,142.9916,142.8559,142.9012,8200.0
2014-12-18 10:55:00,189.51,189.53,189.43,189.49,5700.0,142.8484,142.8635,142.7881,142.8333,5700.0
2014-12-18 11:00:00,189.43,189.44,189.14,189.37,7400.0,142.7881,142.7956,142.5695,142.7429,7400.0
2014-12-18 11:05:00,189.33,189.33,189.17,189.24,7500.0,142.7127,142.7127,142.5921,142.6449,7500.0
2014-12-18 11:10:00,189.25,189.28,188.95,188.96,7700.0,142.6524,142.675,142.4263,142.4338,7700.0
2014-12-18 11:15:00,189.03,189.41,189.02,189.39,6900.0,142.4866,142.773,142.4791,142.758,6900.0
2014-12-18 11:20:00,189.39,189.69,189.37,189.6,13000.0,142.758,142.9841,142.7429,142.9162,13000.0
2014-12-18 11:25:00,189.59,189.78,189.57,189.57,9100.0,142.9087,143.0519,142.8936,142.8936,9100.0
2014-12-18 11:30:00,189.56,189.66,189.5,189.64,6400.0,142.8861,142.9615,142.8409,142.9464,6400.0
2014-12-18 11:35:00,189.66,189.8,189.58,189.74,7600.0,142.9615,143.067,142.9012,143.0218,7600.0
2014-12-18 11:40:00,189.69,189.94,189.67,189.9,6100.0,142.9841,143.1725,142.969,143.1424,6100.0
2014-12-18 11:45:00,189.85,189.93,189.69,189.73,21000.0,143.1047,143.165,142.9841,143.0142,21000.0
2014-12-18 11:50:00,189.72,189.8,189.52,189.8,9000.0,143.0067,143.067,142.8559,143.067,9000.0
2014-12-18 11:55:00,189.85,189.94,189.73,189.94,4700.0,143.1047,143.1725,143.0142,143.1725,4700.0
2014-12-18 12:00:00,189.91,189.99,189.85,189.93,8400.0,143.1499,143.2102,143.1047,143.165,8400.0
2014-12-18 12:05:00,189.93,190.0,189.88,189.88,10900.0,143.165,143.2178,143.1273,143.1273,10900.0
2014-12-18 12:10:00,189.84,189.93,189.83,189.85,5600.0,143.0972,143.165,143.0896,143.1047,5600.0
2014-12-18 12:15:00,189.86,189.99,189.86,189.86,6300.0,143.1122,143.2102,143.1122,143.1122,6300.0
2014-12-18 12:20:00,189.82,189.88,189.49,189.58,8200.0,143.0821,143.1273,142.8333,142.9012,8200.0
2014-12-18 12:25:00,189.61,189.74,189.6,189.61,2000.0,142.9238,143.0218,142.9162,142.9238,2000.0
2014-12-18 12:30:00,189.62,189.63,189.5,189.56,9100.0,142.9313,142.9389,142.8409,142.8861,9100.0
2014-12-18 12:35:00,189.62,189.83,189.62,189.78,5400.0,142.9313,143.0896,142.9313,143.0519,5400.0
2014-12-18 12:40:00,189.81,189.87,189.75,189.78,8100.0,143.0745,143.1198,143.0293,143.0519,8100.0
2014-12-18 12:45:00,189.71,189.85,189.68,189.79,5900.0,142.9992,143.1047,142.9765,143.0595,5900.0
2014-12-18 12:50:00,189.8,189.98,189.76,189.91,6800.0,143.067,143.2027,143.0369,143.1499,6800.0
2014-12-18 12:55:00,189.97,189.97,189.84,189.89,5800.0,143.1951,143.1951,143.0972,143.1348,5800.0
2014-12-18 13:00:00,189.92,190.18,189.92,190.17,48300.0,143.1575,143.3534,143.1575,143.3459,48300.0
2014-12-18 13:05:00,190.17,190.18,190.09,190.15,5900.0,143.3459,143.3534,143.2856,143.3308,5900.0
2014-12-18 13:10:00,190.15,190.19,190.0,190.04,8600.0,143.3308,143.361,143.2178,143.2479,8600.0
2014-12-18 13:15:00,190.08,190.31,190.06,190.24,9100.0,143.2781,143.4514,143.263,143.3987,9100.0
2014-12-18 13:20:00,190.2,190.44,190.2,190.26,11200.0,143.3685,143.5494,143.3685,143.4137,11200.0
2014-12-18 13:25:00,190.25,190.42,190.15,190.41,7900.0,143.4062,143.5343,143.3308,143.5268,7900.0
2014-12-18 13:30:00,190.38,190.64,190.37,190.61,6200.0,143.5042,143.7002,143.4967,143.6776,6200.0
2014-12-18 13:35:00,190.62,190.74,190.55,190.56,6900.0,143.6851,143.7756,143.6323,143.6399,6900.0
2014-12-18 13:40:00,190.61,190.75,190.59,190.69,10800.0,143.6776,143.7831,143.6625,143.7379,10800.0
2014-12-18 13:45:00,190.69,190.79,190.63,190.63,11200.0,143.7379,143.8132,143.6926,143.6926,11200.0
2014-12-18 13:50:00,190.61,190.69,190.56,190.69,6300.0,143.6776,143.7379,143.6399,143.7379,6300.0
2014-12-18 13:55:00,190.69,190.71,190.59,190.65,10400.0,143.7379,143.7529,143.6625,143.7077,10400.0
2014-12-18 14:00:00,190.66,190.69,190.51,190.57,6800.0,143.7153,143.7379,143.6022,143.6474,6800.0
2014-12-18 14:05:00,190.59,190.65,190.55,190.62,8200.0,143.6625,143.7077,143.6323,143.6851,8200.0
2014-12-18 14:10:00,190.63,190.64,190.48,190.59,7400.0,143.6926,143.7002,143.5796,143.6625,7400.0
2014-12-18 14:15:00,190.62,190.62,190.44,190.5,15300.0,143.6851,143.6851,143.5494,143.5946,15300.0
2014-12-18 14:20:00,190.48,190.59,190.45,190.46,8200.0,143.5796,143.6625,143.557,143.5645,8200.0
2014-12-18 14:25:00,190.46,190.51,190.3,190.3,7400.0,143.5645,143.6022,143.4439,143.4439,7400.0
2014-12-18 14:30:00,190.21,190.21,190.01,190.13,16700.0,143.3761,143.3761,143.2253,143.3157,16700.0
2014-12-18 14:35:00,190.06,190.49,190.06,190.45,14000.0,143.263,143.5871,143.263,143.557,14000.0
2014-12-18 14:40:00,190.39,190.41,190.31,190.31,4400.0,143.5117,143.5268,143.4514,143.4514,4400.0
2014-12-18 14:45:00,190.3,190.3,189.88,189.88,11100.0,143.4439,143.4439,143.1273,143.1273,11100.0
2014-12-18 14:50:00,189.87,190.2,189.87,190.18,7500.0,143.1198,143.3685,143.1198,143.3534,7500.0
2014-12-18 14:55:00,190.15,190.25,189.97,190.01,10700.0,143.3308,143.4062,143.1951,143.2253,10700.0
2014-12-18 15:00:00,190.01,190.17,189.96,190.13,8800.0,143.2253,143.3459,143.1876,143.3157,8800.0
2014-12-18 15:05:00,190.14,190.27,190.07,190.14,13900.0,143.3233,143.4213,143.2705,143.3233,13900.0
2014-12-18 15:10:00,190.14,190.35,190.1,190.29,8500.0,143.3233,143.4816,143.2931,143.4364,8500.0
2014-12-18 15:15:00,190.27,190.3,190.14,190.24,10200.0,143.4213,143.4439,143.3233,143.3987,10200.0
2014-12-18 15:20:00,190.22,190.25,190.03,190.04,20800.0,143.3836,143.4062,143.2404,143.2479,20800.0
2014-12-18 15:25:00,190.02,190.07,189.88,190.0,10000.0,143.2328,143.2705,143.1273,143.2178,10000.0
2014-12-18 15:30:00,189.96,190.3,189.96,190.19,13300.0,143.1876,143.4439,143.1876,143.361,13300.0
2014-12-18 15:35:00,190.18,190.36,190.17,190.29,16000.0,143.3534,143.4891,143.3459,143.4364,16000.0
2014-12-18 15:40:00,190.32,190.64,190.28,190.57,21300.0,143.459,143.7002,143.4288,143.6474,21300.0
2014-12-18 15:45:00,190.6,190.97,190.6,190.97,53500.0,143.67,143.9489,143.67,143.9489,53500.0
2014-12-18 15:50:00,190.95,191.39,190.94,191.32,84800.0,143.9338,144.2655,143.9263,144.2127,84800.0
2014-12-18 15:55:00,191.31,191.72,191.27,191.64,151000.0,144.2052,144.5143,144.1751,144.454,151000.0
2014-12-19 09:30:00,191.55,192.9,191.01,192.08,370500.0,144.3861,145.4037,143.9791,144.7856,370500.0
2014-12-19 09:35:00,192.03,193.42,191.91,192.83,26100.0,144.7479,145.7957,144.6575,145.3509,26100.0
2014-12-19 09:40:00,192.86,193.06,192.05,192.18,20900.0,145.3736,145.5243,144.763,144.861,20900.0
2014-12-19 09:45:00,192.08,192.24,191.79,192.08,17400.0,144.7856,144.9062,144.567,144.7856,17400.0
2014-12-19 09:50:00,192.01,192.09,191.82,192.02,9700.0,144.7329,144.7932,144.5896,144.7404,9700.0
2014-12-19 09:55:00,192.0,192.8,191.93,192.8,18800.0,144.7253,145.3283,144.6725,145.3283,18800.0
2014-12-19 10:00:00,192.81,193.25,192.59,193.15,15000.0,145.3359,145.6675,145.17,145.5922,15000.0
2014-12-19 10:05:00,193.14,193.5,193.0,193.25,15000.0,145.5846,145.856,145.4791,145.6675,15000.0
2014-12-19 10:10:00,193.22,194.11,193.18,193.92,24300.0,145.6449,146.3158,145.6148,146.1726,24300.0
2014-12-19 10:15:00,193.91,193.91,193.5,193.61,15900.0,146.165,146.165,145.856,145.9389,15900.0
2014-12-19 10:20:00,193.59,193.83,193.49,193.82,9700.0,145.9238,146.1047,145.8484,146.0972,9700.0
2014-12-19 10:25:00,193.76,194.14,193.76,194.1,12700.0,146.052,146.3384,146.052,146.3082,12700.0
2014-12-19 10:30:00,194.09,194.12,193.49,193.53,13800.0,146.3007,146.3233,145.8484,145.8786,13800.0
2014-12-19 10:35:00,193.55,193.55,193.21,193.4,8100.0,145.8937,145.8937,145.6374,145.7806,8100.0
2014-12-19 10:40:00,193.43,193.76,193.42,193.7,13600.0,145.8032,146.052,145.7957,146.0067,13600.0
2014-12-19 10:45:00,193.66,193.68,193.03,193.03,9400.0,145.9766,145.9917,145.5017,145.5017,9400.0
2014-12-19 10:50:00,193.04,193.22,193.0,193.19,12200.0,145.5092,145.6449,145.4791,145.6223,12200.0
2014-12-19 10:55:00,193.21,193.42,193.19,193.39,15400.0,145.6374,145.7957,145.6223,145.7731,15400.0
2014-12-19 11:00:00,193.4,193.4,193.18,193.26,9200.0,145.7806,145.7806,145.6148,145.6751,9200.0
2014-12-19 11:05:00,193.25,193.27,193.07,193.11,10700.0,145.6675,145.6826,145.5319,145.562,10700.0
2014-12-19 11:10:00,193.11,193.13,193.01,193.04,8800.0,145.562,145.5771,145.4866,145.5092,8800.0
2014-12-19 11:15:00,193.04,193.15,192.94,192.94,11800.0,145.5092,145.5922,145.4339,145.4339,11800.0
2014-12-19 11:20:00,192.97,193.0,192.8,192.8,10600.0,145.4565,145.4791,145.3283,145.3283,10600.0
2014-12-19 11:25:00,192.84,193.12,192.75,193.05,11800.0,145.3585,145.5695,145.2906,145.5168,11800.0
2014-12-19 11:30:00,193.11,193.22,192.99,193.11,11100.0,145.562,145.6449,145.4716,145.562,11100.0
2014-12-19 11:35:00,193.1,193.14,193.04,193.11,9000.0,145.5545,145.5846,145.5092,145.562,9000.0
2014-12-19 11:40:00,193.12,193.26,193.12,193.18,7400.0,145.5695,145.6751,145.5695,145.6148,7400.0
2014-12-19 11:45:00,193.2,193.24,193.1,193.11,6400.0,145.6298,145.66,145.5545,145.562,6400.0
2014-12-19 11:50:00,193.12,193.33,193.11,193.33,5800.0,145.5695,145.7278,145.562,145.7278,5800.0
2014-12-19 11:55:00,193.33,193.5,193.32,193.45,8300.0,145.7278,145.856,145.7203,145.8183,8300.0
2014-12-19 12:00:00,193.41,193.46,193.19,193.46,5200.0,145.7881,145.8258,145.6223,145.8258,5200.0
2014-12-19 12:05:00,193.47,193.47,193.33,193.41,14600.0,145.8334,145.8334,145.7278,145.7881,14600.0
2014-12-19 12:10:00,193.42,193.67,193.41,193.53,19500.0,145.7957,145.9841,145.7881,145.8786,19500.0
2014-12-19 12:15:00,193.53,193.7,193.52,193.69,11300.0,145.8786,146.0067,145.8711,145.9992,11300.0
2014-12-19 12:20:00,193.71,193.77,193.55,193.56,14900.0,146.0143,146.0595,145.8937,145.9012,14900.0
2014-12-19 12:25:00,193.57,193.69,193.52,193.62,13000.0,145.9087,145.9992,145.8711,145.9464,13000.0
2014-12-19 12:30:00,193.61,193.69,193.5,193.58,22700.0,145.9389,145.9992,145.856,145.9163,22700.0
2014-12-19 12:35:00,193.56,193.7,193.54,193.64,7900.0,145.9012,146.0067,145.8861,145.9615,7900.0
2014-12-19 12:40:00,193.63,193.64,193.28,193.39,14200.0,145.954,145.9615,145.6901,145.7731,14200.0
2014-12-19 12:45:00,193.37,193.66,193.37,193.64,8400.0,145.758,145.9766,145.758,145.9615,8400.0
2014-12-19 12:50:00,193.66,193.76,193.59,193.69,7300.0,145.9766,146.052,145.9238,145.9992,7300.0
2014-12-19 12:55:00,193.72,193.74,193.47,193.55,16600.0,146.0218,146.0369,145.8334,145.8937,16600.0
2014-12-19 13:00:00,193.51,193.67,193.29,193.3,13300.0,145.8635,145.9841,145.6977,145.7052,13300.0
2014-12-19 13:05:00,193.29,193.35,193.24,193.25,4200.0,145.6977,145.7429,145.66,145.6675,4200.0
2014-12-19 13:10:00,193.2,193.24,193.13,193.13,3500.0,145.6298,145.66,145.5771,145.5771,3500.0
2014-12-19 13:15:00,193.13,193.27,193.12,193.26,9400.0,145.5771,145.6826,145.5695,145.6751,9400.0
2014-12-19 13:20:00,193.31,193.39,193.25,193.32,4300.0,145.7128,145.7731,145.6675,145.7203,4300.0
2014-12-19 13:25:00,193.32,193.42,193.32,193.4,6000.0,145.7203,145.7957,145.7203,145.7806,6000.0
2014-12-19 13:30:00,193.41,193.59,193.24,193.35,12300.0,145.7881,145.9238,145.66,145.7429,12300.0
2014-12-19 13:35:00,193.32,193.38,193.23,193.23,4300.0,145.7203,145.7655,145.6525,145.6525,4300.0
2014-12-19 13:40:00,193.24,193.46,193.23,193.43,6500.0,145.66,145.8258,145.6525,145.8032,6500.0
2014-12-19 13:45:00,193.43,193.67,193.4,193.54,12800.0,145.8032,145.9841,145.7806,145.8861,12800.0
2014-12-19 13:50:00,193.53,193.53,193.42,193.43,7300.0,145.8786,145.8786,145.7957,145.8032,7300.0
2014-12-19 13:55:00,193.44,193.46,193.13,193.21,6900.0,145.8108,145.8258,145.5771,145.6374,6900.0
2014-12-19 14:00:00,193.22,193.23,192.96,193.08,10300.0,145.6449,145.6525,145.4489,145.5394,10300.0
2014-12-19 14:05:00,193.08,193.53,193.06,193.45,9400.0,145.5394,145.8786,145.5243,145.8183,9400.0
2014-12-19 14:10:00,193.45,193.57,193.45,193.51,5400.0,145.8183,145.9087,145.8183,145.8635,5400.0
2014-12-19 14:15:00,193.5,193.51,193.3,193.3,6000.0,145.856,145.8635,145.7052,145.7052,6000.0
2014-12-19 14:20:00,193.28,193.3,193.22,193.26,5800.0,145.6901,145.7052,145.6449,145.6751,5800.0
2014-12-19 14:25:00,193.26,193.41,193.26,193.39,7800.0,145.6751,145.7881,145.6751,145.7731,7800.0
2014-12-19 14:30:00,193.38,193.53,193.36,193.5,7200.0,145.7655,145.8786,145.7505,145.856,7200.0
2014-12-19 14:35:00,193.5,193.66,193.49,193.6,6700.0,145.856,145.9766,145.8484,145.9314,6700.0
2014-12-19 14:40:00,193.6,193.94,193.59,193.94,12400.0,145.9314,146.1876,145.9238,146.1876,12400.0
2014-12-19 14:45:00,193.94,194.08,193.85,194.08,11000.0,146.1876,146.2932,146.1198,146.2932,11000.0
2014-12-19 14:50:00,194.03,194.17,194.01,194.13,10700.0,146.2555,146.361,146.2404,146.3309,10700.0
2014-12-19 14:55:00,194.16,194.24,194.06,194.16,15900.0,146.3535,146.4138,146.2781,146.3535,15900.0
2014-12-19 15:00:00,194.15,194.16,193.92,193.93,11400.0,146.3459,146.3535,146.1726,146.1801,11400.0
2014-12-19 15:05:00,193.92,193.94,193.65,193.77,12700.0,146.1726,146.1876,145.969,146.0595,12700.0
2014-12-19 15:10:00,193.71,194.02,193.57,193.9,13100.0,146.0143,146.2479,145.9087,146.1575,13100.0
2014-12-19 15:15:00,193.94,194.17,193.83,194.17,17100.0,146.1876,146.361,146.1047,146.361,17100.0
2014-12-19 15:20:00,194.12,194.18,194.02,194.04,10400.0,146.3233,146.3685,146.2479,146.263,10400.0
2014-12-19 15:25:00,194.03,194.03,193.88,193.94,14900.0,146.2555,146.2555,146.1424,146.1876,14900.0
2014-12-19 15:30:00,193.97,194.01,193.88,193.9,24800.0,146.2103,146.2404,146.1424,146.1575,24800.0
2014-12-19 15:35:00,193.91,194.01,193.74,193.87,21500.0,146.165,146.2404,146.0369,146.1349,21500.0
2014-12-19 15:40:00,193.86,193.94,193.55,193.58,22100.0,146.1273,146.1876,145.8937,145.9163,22100.0
2014-12-19 15:45:00,193.62,193.62,193.1,193.26,51500.0,145.9464,145.9464,145.5545,145.6751,51500.0
2014-12-19 15:50:00,193.26,193.63,193.22,193.27,53300.0,145.6751,145.954,145.6449,145.6826,53300.0
2014-12-19 15:55:00,193.28,193.58,192.85,192.88,161700.0,145.6901,145.9163,145.366,145.3886,161700.0
2014-12-22 09:30:00,193.4,194.9,193.4,194.82,34400.0,145.7806,146.9113,145.7806,146.851,34400.0
2014-12-22 09:35:00,194.86,194.91,194.43,194.43,9800.0,146.8811,146.9188,146.557,146.557,9800.0
2014-12-22 09:40:00,194.43,194.67,193.57,194.61,9300.0,146.557,146.7379,145.9087,146.6927,9300.0
2014-12-22 09:45:00,194.34,194.79,194.34,194.48,12800.0,146.4892,146.8284,146.4892,146.5947,12800.0
2014-12-22 09:50:00,194.49,194.98,194.49,194.62,7300.0,146.6022,146.9716,146.6022,146.7002,7300.0
2014-12-22 09:55:00,194.7,194.7,194.37,194.62,6100.0,146.7605,146.7605,146.5118,146.7002,6100.0
2014-12-22 10:00:00,194.53,194.91,194.35,194.5,11500.0,146.6324,146.9188,146.4967,146.6098,11500.0
2014-12-22 10:05:00,194.48,195.01,194.37,194.77,26700.0,146.5947,146.9942,146.5118,146.8133,26700.0
2014-12-22 10:10:00,194.74,195.41,194.69,194.9,23100.0,146.7907,147.2957,146.753,146.9113,23100.0
2014-12-22 10:15:00,194.91,195.15,194.82,195.01,6400.0,146.9188,147.0997,146.851,146.9942,6400.0
2014-12-22 10:20:00,195.04,195.23,194.78,195.23,8500.0,147.0168,147.16,146.8208,147.16,8500.0
2014-12-22 10:25:00,195.19,195.56,194.88,195.47,19100.0,147.1299,147.4088,146.8962,147.3409,19100.0
2014-12-22 10:30:00,195.45,195.61,195.25,195.39,6000.0,147.3258,147.4465,147.1751,147.2806,6000.0
2014-12-22 10:35:00,195.36,195.88,195.36,195.84,11100.0,147.258,147.65,147.258,147.6198,11100.0
2014-12-22 10:40:00,195.85,195.95,195.74,195.77,8800.0,147.6274,147.7027,147.5444,147.5671,8800.0
2014-12-22 10:45:00,195.8,195.92,195.77,195.82,8200.0,147.5897,147.6801,147.5671,147.6047,8200.0
2014-12-22 10:50:00,195.82,195.97,195.79,195.94,5000.0,147.6047,147.7178,147.5821,147.6952,5000.0
2014-12-22 10:55:00,195.9,195.99,195.87,195.99,5900.0,147.665,147.7329,147.6424,147.7329,5900.0
2014-12-22 11:00:00,195.93,195.94,195.71,195.71,7900.0,147.6877,147.6952,147.5218,147.5218,7900.0
2014-12-22 11:05:00,195.69,195.82,195.61,195.74,9900.0,147.5068,147.6047,147.4465,147.5444,9900.0
2014-12-22 11:10:00,195.75,195.77,195.54,195.54,7100.0,147.552,147.5671,147.3937,147.3937,7100.0
2014-12-22 11:15:00,195.52,195.72,195.51,195.66,4600.0,147.3786,147.5294,147.3711,147.4841,4600.0
2014-12-22 11:20:00,195.69,195.84,195.68,195.79,7300.0,147.5068,147.6198,147.4992,147.5821,7300.0
2014-12-22 11:25:00,195.78,196.29,195.77,196.23,17500.0,147.5746,147.959,147.5671,147.9138,17500.0
2014-12-22 11:30:00,196.2,196.3,196.16,196.23,5000.0,147.8912,147.9666,147.861,147.9138,5000.0
2014-12-22 11:35:00,196.22,196.31,196.14,196.2,10500.0,147.9063,147.9741,147.846,147.8912,10500.0
2014-12-22 11:40:00,196.2,196.27,196.13,196.22,6200.0,147.8912,147.9439,147.8384,147.9063,6200.0
2014-12-22 11:45:00,196.2,196.21,196.01,196.03,5900.0,147.8912,147.8987,147.748,147.763,5900.0
2014-12-22 11:50:00,196.05,196.18,195.93,196.03,6800.0,147.7781,147.8761,147.6877,147.763,6800.0
2014-12-22 11:55:00,196.01,196.1,195.95,196.09,4100.0,147.748,147.8158,147.7027,147.8083,4100.0
2014-12-22 12:00:00,196.03,196.09,195.97,196.08,6600.0,147.763,147.8083,147.7178,147.8007,6600.0
2014-12-22 12:05:00,196.06,196.07,195.93,196.05,3800.0,147.7857,147.7932,147.6877,147.7781,3800.0
2014-12-22 12:10:00,196.05,196.05,195.91,195.94,5700.0,147.7781,147.7781,147.6726,147.6952,5700.0
2014-12-22 12:15:00,195.94,195.98,195.84,195.87,3100.0,147.6952,147.7253,147.6198,147.6424,3100.0
2014-12-22 12:20:00,195.85,195.91,195.67,195.88,4200.0,147.6274,147.6726,147.4917,147.65,4200.0
2014-12-22 12:25:00,195.9,195.95,195.85,195.91,4300.0,147.665,147.7027,147.6274,147.6726,4300.0
2014-12-22 12:30:00,195.89,196.09,195.85,196.07,10100.0,147.6575,147.8083,147.6274,147.7932,10100.0
2014-12-22 12:35:00,196.1,196.18,195.98,196.16,15900.0,147.8158,147.8761,147.7253,147.861,15900.0
2014-12-22 12:40:00,196.13,196.43,196.11,196.43,7800.0,147.8384,148.0645,147.8233,148.0645,7800.0
2014-12-22 12:45:00,196.4,196.55,196.3,196.55,7900.0,148.0419,148.155,147.9666,148.155,7900.0
2014-12-22 12:50:00,196.52,196.56,196.41,196.5,5600.0,148.1324,148.1625,148.0495,148.1173,5600.0
2014-12-22 12:55:00,196.44,196.62,196.44,196.57,11100.0,148.0721,148.2078,148.0721,148.1701,11100.0
2014-12-22 13:00:00,196.58,196.64,196.46,196.47,7700.0,148.1776,148.2228,148.0872,148.0947,7700.0
2014-12-22 13:05:00,196.49,196.56,196.44,196.54,6700.0,148.1098,148.1625,148.0721,148.1475,6700.0
2014-12-22 13:10:00,196.58,196.7,196.54,196.67,5800.0,148.1776,148.2681,148.1475,148.2455,5800.0
2014-12-22 13:15:00,196.67,196.87,196.67,196.78,6500.0,148.2455,148.3962,148.2455,148.3284,6500.0
2014-12-22 13:20:00,196.75,196.88,196.68,196.84,4300.0,148.3058,148.4037,148.253,148.3736,4300.0
2014-12-22 13:25:00,196.84,196.96,196.74,196.76,7500.0,148.3736,148.4641,148.2982,148.3133,7500.0
2014-12-22 13:30:00,196.79,196.79,196.56,196.57,11400.0,148.3359,148.3359,148.1625,148.1701,11400.0
2014-12-22 13:35:00,196.61,196.64,196.52,196.52,5400.0,148.2002,148.2228,148.1324,148.1324,5400.0
2014-12-22 13:40:00,196.53,196.54,196.42,196.46,5800.0,148.1399,148.1475,148.057,148.0872,5800.0
2014-12-22 13:45:00,196.49,196.74,196.47,196.64,18000.0,148.1098,148.2982,148.0947,148.2228,18000.0
2014-12-22 13:50:00,196.68,196.71,196.63,196.63,7000.0,148.253,148.2756,148.2153,148.2153,7000.0
2014-12-22 13:55:00,196.64,196.7,196.6,196.7,5300.0,148.2228,148.2681,148.1927,148.2681,5300.0
2014-12-22 14:00:00,196.74,196.74,196.57,196.59,8200.0,148.2982,148.2982,148.1701,148.1852,8200.0
2014-12-22 14:05:00,196.57,196.67,196.53,196.64,4900.0,148.1701,148.2455,148.1399,148.2228,4900.0
2014-12-22 14:10:00,196.65,196.67,196.53,196.62,5100.0,148.2304,148.2455,148.1399,148.2078,5100.0
2014-12-22 14:15:00,196.62,196.62,196.5,196.5,8200.0,148.2078,148.2078,148.1173,148.1173,8200.0
2014-12-22 14:20:00,196.52,196.63,196.52,196.6,10900.0,148.1324,148.2153,148.1324,148.1927,10900.0
2014-12-22 14:25:00,196.59,196.6,196.2,196.25,15500.0,148.1852,148.1927,147.8912,147.9289,15500.0
2014-12-22 14:30:00,196.21,196.36,196.2,196.32,5200.0,147.8987,148.0118,147.8912,147.9816,5200.0
2014-12-22 14:35:00,196.33,196.34,196.18,196.34,6700.0,147.9892,147.9967,147.8761,147.9967,6700.0
2014-12-22 14:40:00,196.32,196.33,196.19,196.3,4600.0,147.9816,147.9892,147.8836,147.9666,4600.0
2014-12-22 14:45:00,196.29,196.34,196.18,196.3,11300.0,147.959,147.9967,147.8761,147.9666,11300.0
2014-12-22 14:50:00,196.27,196.37,196.23,196.26,13400.0,147.9439,148.0193,147.9138,147.9364,13400.0
2014-12-22 14:55:00,196.25,196.4,196.19,196.29,5100.0,147.9289,148.0419,147.8836,147.959,5100.0
2014-12-22 15:00:00,196.29,196.42,196.29,196.34,8500.0,147.959,148.057,147.959,147.9967,8500.0
2014-12-22 15:05:00,196.36,196.44,196.34,196.35,10000.0,148.0118,148.0721,147.9967,148.0042,10000.0
2014-12-22 15:10:00,196.34,196.43,196.24,196.27,12800.0,147.9967,148.0645,147.9213,147.9439,12800.0
2014-12-22 15:15:00,196.31,196.42,196.3,196.35,10700.0,147.9741,148.057,147.9666,148.0042,10700.0
2014-12-22 15:20:00,196.36,196.53,196.36,196.43,8600.0,148.0118,148.1399,148.0118,148.0645,8600.0
2014-12-22 15:25:00,196.44,196.48,196.37,196.45,13500.0,148.0721,148.1022,148.0193,148.0796,13500.0
2014-12-22 15:30:00,196.44,196.46,196.26,196.43,16900.0,148.0721,148.0872,147.9364,148.0645,16900.0
2014-12-22 15:35:00,196.43,196.57,196.43,196.48,14800.0,148.0645,148.1701,148.0645,148.1022,14800.0
2014-12-22 15:40:00,196.49,196.56,196.43,196.48,14600.0,148.1098,148.1625,148.0645,148.1022,14600.0
2014-12-22 15:45:00,196.46,196.56,196.24,196.44,26200.0,148.0872,148.1625,147.9213,148.0721,26200.0
2014-12-22 15:50:00,196.43,196.48,196.25,196.35,26600.0,148.0645,148.1022,147.9289,148.0042,26600.0
2014-12-22 15:55:00,196.37,196.5,196.26,196.5,32900.0,148.0193,148.1173,147.9364,148.1173,32900.0
2014-12-23 09:30:00,198.5,198.72,197.97,198.29,46000.0,149.6249,149.7907,149.2254,149.4666,46000.0
2014-12-23 09:35:00,198.49,198.52,197.13,197.18,39100.0,149.6173,149.6399,148.5922,148.6299,39100.0
2014-12-23 09:40:00,197.31,198.06,197.3,197.67,26200.0,148.7279,149.2932,148.7203,148.9992,26200.0
2014-12-23 09:45:00,197.71,197.97,197.26,197.56,22900.0,149.0294,149.2254,148.6902,148.9163,22900.0
2014-12-23 09:50:00,197.74,197.83,197.42,197.42,11300.0,149.052,149.1198,148.8108,148.8108,11300.0
2014-12-23 09:55:00,197.4,197.67,197.25,197.34,10400.0,148.7957,148.9992,148.6826,148.7505,10400.0
2014-12-23 10:00:00,197.41,197.51,197.25,197.39,9100.0,148.8033,148.8786,148.6826,148.7882,9100.0
2014-12-23 10:05:00,197.37,197.41,197.11,197.22,7700.0,148.7731,148.8033,148.5771,148.66,7700.0
2014-12-23 10:10:00,197.23,197.23,196.82,196.87,13100.0,148.6676,148.6676,148.3585,148.3962,13100.0
2014-12-23 10:15:00,196.91,196.98,196.64,196.95,7300.0,148.4264,148.4791,148.2228,148.4565,7300.0
2014-12-23 10:20:00,197.0,197.25,197.0,197.25,4100.0,148.4942,148.6826,148.4942,148.6826,4100.0
2014-12-23 10:25:00,197.22,197.34,197.14,197.32,3800.0,148.66,148.7505,148.5997,148.7354,3800.0
2014-12-23 10:30:00,197.28,197.28,197.02,197.02,5400.0,148.7053,148.7053,148.5093,148.5093,5400.0
2014-12-23 10:35:00,197.05,197.12,196.8,196.83,14300.0,148.5319,148.5847,148.3434,148.3661,14300.0
2014-12-23 10:40:00,196.8,196.8,196.53,196.73,9900.0,148.3434,148.3434,148.1399,148.2907,9900.0
2014-12-23 10:45:00,196.79,196.85,196.6,196.72,9000.0,148.3359,148.3811,148.1927,148.2831,9000.0
2014-12-23 10:50:00,196.8,197.13,196.8,197.13,8500.0,148.3434,148.5922,148.3434,148.5922,8500.0
2014-12-23 10:55:00,197.21,197.36,196.99,197.07,13700.0,148.6525,148.7656,148.4867,148.547,13700.0
2014-12-23 11:00:00,197.01,197.08,196.92,197.0,8300.0,148.5017,148.5545,148.4339,148.4942,8300.0
2014-12-23 11:05:00,196.96,197.43,196.94,197.26,11800.0,148.4641,148.8183,148.449,148.6902,11800.0
2014-12-23 11:10:00,197.2,197.23,196.82,196.82,4300.0,148.645,148.6676,148.3585,148.3585,4300.0
2014-12-23 11:15:00,196.92,196.97,196.84,196.95,3400.0,148.4339,148.4716,148.3736,148.4565,3400.0
2014-12-23 11:20:00,196.9,196.9,196.61,196.65,13200.0,148.4188,148.4188,148.2002,148.2304,13200.0
2014-12-23 11:25:00,196.66,196.66,196.5,196.52,4400.0,148.2379,148.2379,148.1173,148.1324,4400.0
2014-12-23 11:30:00,196.51,196.64,196.46,196.6,6900.0,148.1249,148.2228,148.0872,148.1927,6900.0
2014-12-23 11:35:00,196.62,196.62,196.36,196.37,4400.0,148.2078,148.2078,148.0118,148.0193,4400.0
2014-12-23 11:40:00,196.4,196.58,196.35,196.47,10600.0,148.0419,148.1776,148.0042,148.0947,10600.0
2014-12-23 11:45:00,196.43,196.66,196.39,196.65,7100.0,148.0645,148.2379,148.0344,148.2304,7100.0
2014-12-23 11:50:00,196.66,196.7,196.52,196.54,2900.0,148.2379,148.2681,148.1324,148.1475,2900.0
2014-12-23 11:55:00,196.53,196.55,196.33,196.33,3400.0,148.1399,148.155,147.9892,147.9892,3400.0
2014-12-23 12:00:00,196.34,196.44,196.34,196.36,2200.0,147.9967,148.0721,147.9967,148.0118,2200.0
2014-12-23 12:05:00,196.36,196.52,196.3,196.52,6100.0,148.0118,148.1324,147.9666,148.1324,6100.0
2014-12-23 12:10:00,196.55,196.57,196.42,196.42,5400.0,148.155,148.1701,148.057,148.057,5400.0
2014-12-23 12:15:00,196.42,196.45,196.3,196.45,5000.0,148.057,148.0796,147.9666,148.0796,5000.0
2014-12-23 12:20:00,196.47,196.49,196.25,196.26,5300.0,148.0947,148.1098,147.9289,147.9364,5300.0
2014-12-23 12:25:00,196.24,196.32,196.13,196.29,10400.0,147.9213,147.9816,147.8384,147.959,10400.0
2014-12-23 12:30:00,196.31,196.33,196.0,196.14,12600.0,147.9741,147.9892,147.7404,147.846,12600.0
2014-12-23 12:35:00,196.13,196.22,196.1,196.12,9500.0,147.8384,147.9063,147.8158,147.8309,9500.0
2014-12-23 12:40:00,196.11,196.11,196.01,196.03,6300.0,147.8233,147.8233,147.748,147.763,6300.0
2014-12-23 12:45:00,196.04,196.17,196.04,196.14,7100.0,147.7706,147.8686,147.7706,147.846,7100.0
2014-12-23 12:50:00,196.14,196.16,196.04,196.04,5400.0,147.846,147.861,147.7706,147.7706,5400.0
2014-12-23 12:55:00,196.0,196.09,196.0,196.0,5200.0,147.7404,147.8083,147.7404,147.7404,5200.0
2014-12-23 13:00:00,195.99,196.01,195.92,196.0,5500.0,147.7329,147.748,147.6801,147.7404,5500.0
2014-12-23 13:05:00,196.04,196.17,196.03,196.08,5500.0,147.7706,147.8686,147.763,147.8007,5500.0
2014-12-23 13:10:00,196.11,196.36,196.11,196.31,6300.0,147.8233,148.0118,147.8233,147.9741,6300.0
2014-12-23 13:15:00,196.3,196.35,196.27,196.29,5000.0,147.9666,148.0042,147.9439,147.959,5000.0
2014-12-23 13:20:00,196.25,196.26,196.19,196.23,3700.0,147.9289,147.9364,147.8836,147.9138,3700.0
2014-12-23 13:25:00,196.21,196.24,196.12,196.23,4400.0,147.8987,147.9213,147.8309,147.9138,4400.0
2014-12-23 13:30:00,196.25,196.38,196.22,196.38,6600.0,147.9289,148.0269,147.9063,148.0269,6600.0
2014-12-23 13:35:00,196.38,196.38,196.29,196.31,7800.0,148.0269,148.0269,147.959,147.9741,7800.0
2014-12-23 13:40:00,196.34,196.41,196.34,196.39,6100.0,147.9967,148.0495,147.9967,148.0344,6100.0
2014-12-23 13:45:00,196.4,196.44,196.34,196.37,5100.0,148.0419,148.0721,147.9967,148.0193,5100.0
2014-12-23 13:50:00,196.37,196.38,196.28,196.31,3900.0,148.0193,148.0269,147.9515,147.9741,3900.0
2014-12-23 13:55:00,196.29,196.33,196.2,196.25,10200.0,147.959,147.9892,147.8912,147.9289,10200.0
2014-12-23 14:00:00,196.24,196.24,196.1,196.12,4100.0,147.9213,147.9213,147.8158,147.8309,4100.0
2014-12-23 14:05:00,196.15,196.19,196.05,196.11,4200.0,147.8535,147.8836,147.7781,147.8233,4200.0
2014-12-23 14:10:00,196.13,196.22,196.08,196.18,6900.0,147.8384,147.9063,147.8007,147.8761,6900.0
2014-12-23 14:15:00,196.13,196.26,196.13,196.17,7000.0,147.8384,147.9364,147.8384,147.8686,7000.0
2014-12-23 14:20:00,196.17,196.35,196.17,196.32,5700.0,147.8686,148.0042,147.8686,147.9816,5700.0
2014-12-23 14:25:00,196.32,196.38,196.29,196.31,5000.0,147.9816,148.0269,147.959,147.9741,5000.0
2014-12-23 14:30:00,196.34,196.34,196.18,196.21,6400.0,147.9967,147.9967,147.8761,147.8987,6400.0
2014-12-23 14:35:00,196.19,196.29,196.14,196.26,4500.0,147.8836,147.959,147.846,147.9364,4500.0
2014-12-23 14:40:00,196.26,196.31,196.24,196.24,9200.0,147.9364,147.9741,147.9213,147.9213,9200.0
2014-12-23 14:45:00,196.24,196.26,196.12,196.16,5000.0,147.9213,147.9364,147.8309,147.861,5000.0
2014-12-23 14:50:00,196.15,196.22,196.09,196.22,10000.0,147.8535,147.9063,147.8083,147.9063,10000.0
2014-12-23 14:55:00,196.18,196.19,196.1,196.12,7400.0,147.8761,147.8836,147.8158,147.8309,7400.0
2014-12-23 15:00:00,196.1,196.17,196.02,196.07,7700.0,147.8158,147.8686,147.7555,147.7932,7700.0
2014-12-23 15:05:00,196.07,196.12,196.03,196.04,8100.0,147.7932,147.8309,147.763,147.7706,8100.0
2014-12-23 15:10:00,196.03,196.08,195.96,195.97,11500.0,147.763,147.8007,147.7103,147.7178,11500.0
2014-12-23 15:15:00,196.04,196.05,196.0,196.03,4000.0,147.7706,147.7781,147.7404,147.763,4000.0
2014-12-23 15:20:00,196.02,196.04,195.85,195.85,7700.0,147.7555,147.7706,147.6274,147.6274,7700.0
2014-12-23 15:25:00,195.84,195.98,195.84,195.9,6400.0,147.6198,147.7253,147.6198,147.665,6400.0
2014-12-23 15:30:00,195.91,195.98,195.85,195.98,8800.0,147.6726,147.7253,147.6274,147.7253,8800.0
2014-12-23 15:35:00,195.98,196.09,195.95,195.98,11600.0,147.7253,147.8083,147.7027,147.7253,11600.0
2014-12-23 15:40:00,195.99,196.16,195.99,196.16,14500.0,147.7329,147.861,147.7329,147.861,14500.0
2014-12-23 15:45:00,196.17,196.17,195.9,195.98,11000.0,147.8686,147.8686,147.665,147.7253,11000.0
2014-12-23 15:50:00,195.98,196.03,195.88,196.0,12600.0,147.7253,147.763,147.65,147.7404,12600.0
2014-12-23 15:55:00,195.99,195.99,195.75,195.81,33600.0,147.7329,147.7329,147.552,147.5972,33600.0
2014-12-24 09:30:00,195.97,196.39,195.87,196.09,19000.0,147.7178,148.0344,147.6424,147.8083,19000.0
2014-12-24 09:35:00,196.02,196.65,195.79,196.44,7400.0,147.7555,148.2304,147.5821,148.0721,7400.0
2014-12-24 09:40:00,196.61,197.0,196.41,197.0,4800.0,148.2002,148.4942,148.0495,148.4942,4800.0
2014-12-24 09:45:00,196.92,197.1,196.77,197.08,6800.0,148.4339,148.5696,148.3208,148.5545,6800.0
2014-12-24 09:50:00,196.92,197.6,196.92,197.21,15500.0,148.4339,148.9465,148.4339,148.6525,15500.0
2014-12-24 09:55:00,197.2,197.24,197.02,197.18,2700.0,148.645,148.6751,148.5093,148.6299,2700.0
2014-12-24 10:00:00,197.12,197.45,196.82,196.93,5700.0,148.5847,148.8334,148.3585,148.4414,5700.0
2014-12-24 10:05:00,196.92,197.08,196.8,196.88,4200.0,148.4339,148.5545,148.3434,148.4037,4200.0
2014-12-24 10:10:00,196.91,196.98,196.73,196.84,10300.0,148.4264,148.4791,148.2907,148.3736,10300.0
2014-12-24 10:15:00,196.88,197.37,196.84,197.28,6000.0,148.4037,148.7731,148.3736,148.7053,6000.0
2014-12-24 10:20:00,197.37,197.57,197.37,197.39,5400.0,148.7731,148.9239,148.7731,148.7882,5400.0
2014-12-24 10:25:00,197.4,197.62,197.32,197.59,4100.0,148.7957,148.9615,148.7354,148.9389,4100.0
2014-12-24 10:30:00,197.63,197.9,197.57,197.9,9000.0,148.9691,149.1726,148.9239,149.1726,9000.0
2014-12-24 10:35:00,197.91,197.91,197.57,197.57,5500.0,149.1801,149.1801,148.9239,148.9239,5500.0
2014-12-24 10:40:00,197.57,197.59,197.4,197.53,4800.0,148.9239,148.9389,148.7957,148.8937,4800.0
2014-12-24 10:45:00,197.53,197.54,197.33,197.46,3400.0,148.8937,148.9012,148.7429,148.8409,3400.0
2014-12-24 10:50:00,197.47,197.5,197.39,197.45,3100.0,148.8485,148.8711,148.7882,148.8334,3100.0
2014-12-24 10:55:00,197.42,197.49,197.34,197.44,12100.0,148.8108,148.8636,148.7505,148.8259,12100.0
2014-12-24 11:00:00,197.44,197.53,197.33,197.34,3800.0,148.8259,148.8937,148.7429,148.7505,3800.0
2014-12-24 11:05:00,197.32,197.34,197.25,197.26,3400.0,148.7354,148.7505,148.6826,148.6902,3400.0
2014-12-24 11:10:00,197.31,197.31,197.15,197.21,3100.0,148.7279,148.7279,148.6073,148.6525,3100.0
2014-12-24 11:15:00,197.2,197.29,197.2,197.26,4500.0,148.645,148.7128,148.645,148.6902,4500.0
2014-12-24 11:20:00,197.25,197.37,197.23,197.32,5400.0,148.6826,148.7731,148.6676,148.7354,5400.0
2014-12-24 11:25:00,197.32,197.35,197.2,197.22,5000.0,148.7354,148.758,148.645,148.66,5000.0
2014-12-24 11:30:00,197.2,197.22,197.13,197.14,3700.0,148.645,148.66,148.5922,148.5997,3700.0
2014-12-24 11:35:00,197.12,197.13,197.03,197.08,5100.0,148.5847,148.5922,148.5168,148.5545,5100.0
2014-12-24 11:40:00,197.12,197.12,197.01,197.06,2700.0,148.5847,148.5847,148.5017,148.5394,2700.0
2014-12-24 11:45:00,197.07,197.12,197.04,197.12,5700.0,148.547,148.5847,148.5244,148.5847,5700.0
2014-12-24 11:50:00,197.12,197.12,196.92,196.92,6600.0,148.5847,148.5847,148.4339,148.4339,6600.0
2014-12-24 11:55:00,196.92,197.0,196.88,196.99,4600.0,148.4339,148.4942,148.4037,148.4867,4600.0
2014-12-24 12:00:00,196.95,197.02,196.95,196.98,2900.0,148.4565,148.5093,148.4565,148.4791,2900.0
2014-12-24 12:05:00,196.95,196.97,196.83,196.88,5500.0,148.4565,148.4716,148.3661,148.4037,5500.0
2014-12-24 12:10:00,196.9,196.96,196.83,196.89,4800.0,148.4188,148.4641,148.3661,148.4113,4800.0
2014-12-24 12:15:00,196.89,197.18,196.85,197.18,5400.0,148.4113,148.6299,148.3811,148.6299,5400.0
2014-12-24 12:20:00,197.2,197.2,197.05,197.08,4800.0,148.645,148.645,148.5319,148.5545,4800.0
2014-12-24 12:25:00,197.06,197.18,197.06,197.16,4200.0,148.5394,148.6299,148.5394,148.6148,4200.0
2014-12-24 12:30:00,197.2,197.33,197.18,197.2,4700.0,148.645,148.7429,148.6299,148.645,4700.0
2014-12-24 12:35:00,197.15,197.15,196.82,196.82,4400.0,148.6073,148.6073,148.3585,148.3585,4400.0
2014-12-24 12:40:00,196.85,196.89,196.64,196.72,7700.0,148.3811,148.4113,148.2228,148.2831,7700.0
2014-12-24 12:45:00,196.72,196.74,196.67,196.72,6700.0,148.2831,148.2982,148.2455,148.2831,6700.0
2014-12-24 12:50:00,196.73,196.96,196.73,196.94,18700.0,148.2907,148.4641,148.2907,148.449,18700.0
2014-12-24 12:55:00,196.87,196.95,196.39,196.46,22900.0,148.3962,148.4565,148.0344,148.0872,22900.0
2014-12-26 09:30:00,196.71,197.81,196.6,196.75,20000.0,148.2756,149.1048,148.1927,148.3058,20000.0
2014-12-26 09:35:00,196.76,197.03,196.58,196.68,3100.0,148.3133,148.5168,148.1776,148.253,3100.0
2014-12-26 09:40:00,196.68,197.05,196.61,196.69,3300.0,148.253,148.5319,148.2002,148.2605,3300.0
2014-12-26 09:45:00,196.69,196.9,196.61,196.9,4100.0,148.2605,148.4188,148.2002,148.4188,4100.0
2014-12-26 09:50:00,196.9,197.35,196.9,196.95,9200.0,148.4188,148.758,148.4188,148.4565,9200.0
2014-12-26 09:55:00,196.81,197.2,196.77,197.2,12600.0,148.351,148.645,148.3208,148.645,12600.0
2014-12-26 10:00:00,197.0,197.49,197.0,197.41,3900.0,148.4942,148.8636,148.4942,148.8033,3900.0
2014-12-26 10:05:00,197.41,197.51,197.06,197.06,4600.0,148.8033,148.8786,148.5394,148.5394,4600.0
2014-12-26 10:10:00,197.02,197.08,196.72,196.81,10500.0,148.5093,148.5545,148.2831,148.351,10500.0
2014-12-26 10:15:00,196.9,197.05,196.88,196.93,5100.0,148.4188,148.5319,148.4037,148.4414,5100.0
2014-12-26 10:20:00,196.89,196.91,196.66,196.79,8000.0,148.4113,148.4264,148.2379,148.3359,8000.0
2014-12-26 10:25:00,196.8,196.87,196.71,196.87,6500.0,148.3434,148.3962,148.2756,148.3962,6500.0
2014-12-26 10:30:00,196.86,196.86,196.72,196.77,3600.0,148.3887,148.3887,148.2831,148.3208,3600.0
2014-12-26 10:35:00,196.82,197.05,196.82,197.0,4000.0,148.3585,148.5319,148.3585,148.4942,4000.0
2014-12-26 10:40:00,196.98,197.02,196.91,197.02,4100.0,148.4791,148.5093,148.4264,148.5093,4100.0
2014-12-26 10:45:00,197.07,197.1,196.95,196.95,1900.0,148.547,148.5696,148.4565,148.4565,1900.0
2014-12-26 10:50:00,196.92,197.05,196.89,197.05,3300.0,148.4339,148.5319,148.4113,148.5319,3300.0
2014-12-26 10:55:00,197.04,197.47,196.99,197.44,12100.0,148.5244,148.8485,148.4867,148.8259,12100.0
2014-12-26 11:00:00,197.41,197.45,197.34,197.44,2700.0,148.8033,148.8334,148.7505,148.8259,2700.0
2014-12-26 11:05:00,197.6,197.6,197.46,197.46,3700.0,148.9465,148.9465,148.8409,148.8409,3700.0
2014-12-26 11:10:00,197.44,197.44,197.28,197.28,1500.0,148.8259,148.8259,148.7053,148.7053,1500.0
2014-12-26 11:15:00,197.26,197.33,197.05,197.05,3500.0,148.6902,148.7429,148.5319,148.5319,3500.0
2014-12-26 11:20:00,197.06,197.1,196.94,197.07,4500.0,148.5394,148.5696,148.449,148.547,4500.0
2014-12-26 11:25:00,197.14,197.14,197.0,197.01,3600.0,148.5997,148.5997,148.4942,148.5017,3600.0
2014-12-26 11:30:00,196.98,197.11,196.94,197.11,1500.0,148.4791,148.5771,148.449,148.5771,1500.0
2014-12-26 11:35:00,197.16,197.22,197.16,197.17,1400.0,148.6148,148.66,148.6148,148.6223,1400.0
2014-12-26 11:40:00,197.2,197.26,197.2,197.21,2500.0,148.645,148.6902,148.645,148.6525,2500.0
2014-12-26 11:45:00,197.24,197.41,197.24,197.31,1300.0,148.6751,148.8033,148.6751,148.7279,1300.0
2014-12-26 11:50:00,197.32,197.39,197.32,197.35,1300.0,148.7354,148.7882,148.7354,148.758,1300.0
2014-12-26 11:55:00,197.36,197.36,197.14,197.14,3000.0,148.7656,148.7656,148.5997,148.5997,3000.0
2014-12-26 12:00:00,197.15,197.26,197.15,197.26,800.0,148.6073,148.6902,148.6073,148.6902,800.0
2014-12-26 12:05:00,197.24,197.25,197.12,197.13,3700.0,148.6751,148.6826,148.5847,148.5922,3700.0
2014-12-26 12:10:00,197.13,197.13,196.9,196.97,5000.0,148.5922,148.5922,148.4188,148.4716,5000.0
2014-12-26 12:15:00,196.96,196.97,196.73,196.73,8900.0,148.4641,148.4716,148.2907,148.2907,8900.0
2014-12-26 12:20:00,196.73,196.82,196.73,196.73,3200.0,148.2907,148.3585,148.2907,148.2907,3200.0
2014-12-26 12:25:00,196.74,196.75,196.65,196.67,2100.0,148.2982,148.3058,148.2304,148.2455,2100.0
2014-12-26 12:30:00,196.8,196.8,196.64,196.64,1600.0,148.3434,148.3434,148.2228,148.2228,1600.0
2014-12-26 12:35:00,196.63,196.72,196.63,196.65,2500.0,148.2153,148.2831,148.2153,148.2304,2500.0
2014-12-26 12:40:00,196.71,196.77,196.63,196.66,4000.0,148.2756,148.3208,148.2153,148.2379,4000.0
2014-12-26 12:45:00,196.72,196.77,196.68,196.73,2200.0,148.2831,148.3208,148.253,148.2907,2200.0
2014-12-26 12:50:00,196.81,196.88,196.77,196.85,2900.0,148.351,148.4037,148.3208,148.3811,2900.0
2014-12-26 12:55:00,196.86,196.97,196.86,196.97,800.0,148.3887,148.4716,148.3887,148.4716,800.0
2014-12-26 13:00:00,197.02,197.07,197.02,197.07,3300.0,148.5093,148.547,148.5093,148.547,3300.0
2014-12-26 13:05:00,197.02,197.1,197.01,197.06,1800.0,148.5093,148.5696,148.5017,148.5394,1800.0
2014-12-26 13:10:00,197.08,197.24,197.08,197.15,2000.0,148.5545,148.6751,148.5545,148.6073,2000.0
2014-12-26 13:15:00,197.21,197.26,197.21,197.25,400.0,148.6525,148.6902,148.6525,148.6826,400.0
2014-12-26 13:20:00,197.34,197.34,197.23,197.27,2700.0,148.7505,148.7505,148.6676,148.6977,2700.0
2014-12-26 13:25:00,197.27,197.37,197.26,197.26,2500.0,148.6977,148.7731,148.6902,148.6902,2500.0
2014-12-26 13:30:00,197.25,197.44,197.25,197.42,1800.0,148.6826,148.8259,148.6826,148.8108,1800.0
2014-12-26 13:35:00,197.39,197.47,197.28,197.29,4000.0,148.7882,148.8485,148.7053,148.7128,4000.0
2014-12-26 13:40:00,197.29,197.32,197.29,197.31,2800.0,148.7128,148.7354,148.7128,148.7279,2800.0
2014-12-26 13:45:00,197.35,197.41,197.33,197.41,4500.0,148.758,148.8033,148.7429,148.8033,4500.0
2014-12-26 13:50:00,197.37,197.5,197.37,197.49,3700.0,148.7731,148.8711,148.7731,148.8636,3700.0
2014-12-26 13:55:00,197.46,197.5,197.44,197.48,2800.0,148.8409,148.8711,148.8259,148.856,2800.0
2014-12-26 14:00:00,197.47,197.59,197.46,197.47,6900.0,148.8485,148.9389,148.8409,148.8485,6900.0
2014-12-26 14:05:00,197.48,197.63,197.48,197.62,2400.0,148.856,148.9691,148.856,148.9615,2400.0
2014-12-26 14:10:00,197.58,197.65,197.55,197.55,1900.0,148.9314,148.9842,148.9088,148.9088,1900.0
2014-12-26 14:15:00,197.49,197.49,197.3,197.31,2800.0,148.8636,148.8636,148.7203,148.7279,2800.0
2014-12-26 14:20:00,197.28,197.33,197.27,197.32,1100.0,148.7053,148.7429,148.6977,148.7354,1100.0
2014-12-26 14:25:00,197.33,197.38,197.29,197.3,3400.0,148.7429,148.7806,148.7128,148.7203,3400.0
2014-12-26 14:30:00,197.31,197.35,197.23,197.23,3100.0,148.7279,148.758,148.6676,148.6676,3100.0
2014-12-26 14:35:00,197.23,197.23,196.97,197.11,4900.0,148.6676,148.6676,148.4716,148.5771,4900.0
2014-12-26 14:40:00,197.08,197.11,197.01,197.01,3300.0,148.5545,148.5771,148.5017,148.5017,3300.0
2014-12-26 14:45:00,196.98,197.08,196.96,197.08,3700.0,148.4791,148.5545,148.4641,148.5545,3700.0
2014-12-26 14:50:00,197.03,197.12,197.03,197.09,900.0,148.5168,148.5847,148.5168,148.562,900.0
2014-12-26 14:55:00,197.1,197.24,197.07,197.24,3400.0,148.5696,148.6751,148.547,148.6751,3400.0
2014-12-26 15:00:00,197.3,197.41,197.29,197.32,22500.0,148.7203,148.8033,148.7128,148.7354,22500.0
2014-12-26 15:05:00,197.3,197.3,197.16,197.19,5300.0,148.7203,148.7203,148.6148,148.6374,5300.0
2014-12-26 15:10:00,197.17,197.18,197.12,197.13,3500.0,148.6223,148.6299,148.5847,148.5922,3500.0
2014-12-26 15:15:00,197.16,197.27,197.13,197.25,4300.0,148.6148,148.6977,148.5922,148.6826,4300.0
2014-12-26 15:20:00,197.3,197.31,197.17,197.2,6600.0,148.7203,148.7279,148.6223,148.645,6600.0
2014-12-26 15:25:00,197.19,197.25,197.17,197.22,7600.0,148.6374,148.6826,148.6223,148.66,7600.0
2014-12-26 15:30:00,197.19,197.19,197.13,197.15,5700.0,148.6374,148.6374,148.5922,148.6073,5700.0
2014-12-26 15:35:00,197.14,197.24,197.13,197.18,5300.0,148.5997,148.6751,148.5922,148.6299,5300.0
2014-12-26 15:40:00,197.19,197.22,197.05,197.06,6000.0,148.6374,148.66,148.5319,148.5394,6000.0
2014-12-26 15:45:00,197.03,197.13,197.01,197.03,4800.0,148.5168,148.5922,148.5017,148.5168,4800.0
2014-12-26 15:50:00,197.02,197.02,196.86,196.9,6700.0,148.5093,148.5093,148.3887,148.4188,6700.0
2014-12-26 15:55:00,196.89,196.97,196.8,196.84,15700.0,148.4113,148.4716,148.3434,148.3736,15700.0
2014-12-29 09:30:00,196.93,196.93,195.4,195.4,27500.0,148.4414,148.4414,147.2882,147.2882,27500.0
2014-12-29 09:35:00,195.77,195.84,195.31,195.5,5500.0,147.5671,147.6198,147.2203,147.3635,5500.0
2014-12-29 09:40:00,195.4,195.84,195.38,195.53,8700.0,147.2882,147.6198,147.2731,147.3861,8700.0
2014-12-29 09:45:00,195.43,195.49,194.71,194.78,16700.0,147.3108,147.356,146.7681,146.8208,16700.0
2014-12-29 09:50:00,194.78,195.16,194.77,194.91,4700.0,146.8208,147.1073,146.8133,146.9188,4700.0
2014-12-29 09:55:00,194.9,195.04,194.81,194.98,15800.0,146.9113,147.0168,146.8434,146.9716,15800.0
2014-12-29 10:00:00,195.04,195.46,194.93,195.18,18200.0,147.0168,147.3334,146.9339,147.1223,18200.0
2014-12-29 10:05:00,195.16,195.38,195.13,195.28,6100.0,147.1073,147.2731,147.0846,147.1977,6100.0
2014-12-29 10:10:00,195.32,195.35,195.24,195.35,2800.0,147.2279,147.2505,147.1676,147.2505,2800.0
2014-12-29 10:15:00,195.37,195.59,195.23,195.41,7800.0,147.2655,147.4314,147.16,147.2957,7800.0
2014-12-29 10:20:00,195.4,195.56,195.4,195.54,2200.0,147.2882,147.4088,147.2882,147.3937,2200.0
2014-12-29 10:25:00,195.5,195.52,195.32,195.4,2700.0,147.3635,147.3786,147.2279,147.2882,2700.0
2014-12-29 10:30:00,195.42,195.58,195.39,195.56,3800.0,147.3032,147.4238,147.2806,147.4088,3800.0
2014-12-29 10:35:00,195.52,195.59,195.4,195.4,8300.0,147.3786,147.4314,147.2882,147.2882,8300.0
2014-12-29 10:40:00,195.41,195.83,195.4,195.8,6400.0,147.2957,147.6123,147.2882,147.5897,6400.0
2014-12-29 10:45:00,195.82,196.01,195.79,195.81,6900.0,147.6047,147.748,147.5821,147.5972,6900.0
2014-12-29 10:50:00,195.85,196.02,195.81,195.87,6800.0,147.6274,147.7555,147.5972,147.6424,6800.0
2014-12-29 10:55:00,195.84,195.91,195.83,195.84,6900.0,147.6198,147.6726,147.6123,147.6198,6900.0
2014-12-29 11:00:00,195.89,195.96,195.88,195.94,2700.0,147.6575,147.7103,147.65,147.6952,2700.0
2014-12-29 11:05:00,195.92,195.92,195.77,195.9,2800.0,147.6801,147.6801,147.5671,147.665,2800.0
2014-12-29 11:10:00,195.97,196.0,195.92,195.92,1400.0,147.7178,147.7404,147.6801,147.6801,1400.0
2014-12-29 11:15:00,195.9,195.91,195.86,195.9,1500.0,147.665,147.6726,147.6349,147.665,1500.0
2014-12-29 11:20:00,195.87,195.94,195.84,195.94,9000.0,147.6424,147.6952,147.6198,147.6952,9000.0
2014-12-29 11:25:00,195.94,195.98,195.91,195.95,2200.0,147.6952,147.7253,147.6726,147.7027,2200.0
2014-12-29 11:30:00,196.0,196.2,196.0,196.02,9700.0,147.7404,147.8912,147.7404,147.7555,9700.0
2014-12-29 11:35:00,195.98,196.0,195.92,196.0,1200.0,147.7253,147.7404,147.6801,147.7404,1200.0
2014-12-29 11:40:00,196.02,196.02,195.87,195.87,3700.0,147.7555,147.7555,147.6424,147.6424,3700.0
2014-12-29 11:45:00,195.91,195.97,195.91,195.95,1900.0,147.6726,147.7178,147.6726,147.7027,1900.0
2014-12-29 11:50:00,195.91,196.02,195.91,196.02,1400.0,147.6726,147.7555,147.6726,147.7555,1400.0
2014-12-29 11:55:00,196.07,196.24,196.05,196.22,3000.0,147.7932,147.9213,147.7781,147.9063,3000.0
2014-12-29 12:00:00,196.18,196.19,195.99,196.02,1200.0,147.8761,147.8836,147.7329,147.7555,1200.0
2014-12-29 12:05:00,195.98,195.98,195.84,195.89,1700.0,147.7253,147.7253,147.6198,147.6575,1700.0
2014-12-29 12:10:00,195.85,195.85,195.73,195.74,2500.0,147.6274,147.6274,147.5369,147.5444,2500.0
2014-12-29 12:15:00,195.73,195.78,195.7,195.77,2800.0,147.5369,147.5746,147.5143,147.5671,2800.0
2014-12-29 12:20:00,195.7,195.86,195.7,195.86,3100.0,147.5143,147.6349,147.5143,147.6349,3100.0
2014-12-29 12:25:00,195.9,195.98,195.86,195.97,2000.0,147.665,147.7253,147.6349,147.7178,2000.0
2014-12-29 12:30:00,195.93,195.96,195.89,195.95,2100.0,147.6877,147.7103,147.6575,147.7027,2100.0
2014-12-29 12:35:00,195.92,195.92,195.83,195.83,700.0,147.6801,147.6801,147.6123,147.6123,700.0
2014-12-29 12:40:00,195.78,195.8,195.72,195.77,1800.0,147.5746,147.5897,147.5294,147.5671,1800.0
2014-12-29 12:45:00,195.78,195.8,195.7,195.77,4500.0,147.5746,147.5897,147.5143,147.5671,4500.0
2014-12-29 12:50:00,195.78,195.78,195.75,195.75,1600.0,147.5746,147.5746,147.552,147.552,1600.0
2014-12-29 12:55:00,195.71,195.71,195.52,195.52,4700.0,147.5218,147.5218,147.3786,147.3786,4700.0
2014-12-29 13:00:00,195.54,195.54,195.42,195.48,3300.0,147.3937,147.3937,147.3032,147.3485,3300.0
2014-12-29 13:05:00,195.45,195.46,195.25,195.25,2500.0,147.3258,147.3334,147.1751,147.1751,2500.0
2014-12-29 13:10:00,195.29,195.4,195.29,195.39,2000.0,147.2052,147.2882,147.2052,147.2806,2000.0
2014-12-29 13:15:00,195.4,195.43,195.35,195.36,1200.0,147.2882,147.3108,147.2505,147.258,1200.0
2014-12-29 13:20:00,195.37,195.54,195.37,195.54,2200.0,147.2655,147.3937,147.2655,147.3937,2200.0
2014-12-29 13:25:00,195.51,195.67,195.51,195.67,1000.0,147.3711,147.4917,147.3711,147.4917,1000.0
2014-12-29 13:30:00,195.6,195.76,195.59,195.73,2700.0,147.4389,147.5595,147.4314,147.5369,2700.0
2014-12-29 13:35:00,195.8,196.0,195.8,196.0,1200.0,147.5897,147.7404,147.5897,147.7404,1200.0
2014-12-29 13:40:00,195.99,196.06,195.95,196.0,7000.0,147.7329,147.7857,147.7027,147.7404,7000.0
2014-12-29 13:45:00,196.0,196.2,195.93,196.18,4700.0,147.7404,147.8912,147.6877,147.8761,4700.0
2014-12-29 13:50:00,196.18,196.23,196.15,196.15,1600.0,147.8761,147.9138,147.8535,147.8535,1600.0
2014-12-29 13:55:00,196.09,196.15,196.0,196.12,1500.0,147.8083,147.8535,147.7404,147.8309,1500.0
2014-12-29 14:00:00,196.08,196.12,196.02,196.12,1400.0,147.8007,147.8309,147.7555,147.8309,1400.0
2014-12-29 14:05:00,196.07,196.17,196.05,196.15,2200.0,147.7932,147.8686,147.7781,147.8535,2200.0
2014-12-29 14:10:00,196.21,196.21,196.1,196.11,6100.0,147.8987,147.8987,147.8158,147.8233,6100.0
2014-12-29 14:15:00,196.11,196.13,196.03,196.12,2200.0,147.8233,147.8384,147.763,147.8309,2200.0
2014-12-29 14:20:00,196.15,196.15,196.03,196.05,7300.0,147.8535,147.8535,147.763,147.7781,7300.0
2014-12-29 14:25:00,196.08,196.08,196.03,196.05,1700.0,147.8007,147.8007,147.763,147.7781,1700.0
2014-12-29 14:30:00,196.08,196.1,196.03,196.05,2500.0,147.8007,147.8158,147.763,147.7781,2500.0
2014-12-29 14:35:00,196.04,196.11,196.04,196.04,2700.0,147.7706,147.8233,147.7706,147.7706,2700.0
2014-12-29 14:40:00,196.04,196.08,196.01,196.07,3300.0,147.7706,147.8007,147.748,147.7932,3300.0
2014-12-29 14:45:00,196.06,196.07,195.93,195.97,4800.0,147.7857,147.7932,147.6877,147.7178,4800.0
2014-12-29 14:50:00,195.95,195.98,195.9,195.92,2500.0,147.7027,147.7253,147.665,147.6801,2500.0
2014-12-29 14:55:00,195.94,195.97,195.91,195.92,2000.0,147.6952,147.7178,147.6726,147.6801,2000.0
2014-12-29 15:00:00,195.96,196.0,195.92,196.0,2100.0,147.7103,147.7404,147.6801,147.7404,2100.0
2014-12-29 15:05:00,196.01,196.06,195.9,196.06,2600.0,147.748,147.7857,147.665,147.7857,2600.0
2014-12-29 15:10:00,196.08,196.08,195.99,196.05,2400.0,147.8007,147.8007,147.7329,147.7781,2400.0
2014-12-29 15:15:00,196.06,196.1,196.02,196.05,2500.0,147.7857,147.8158,147.7555,147.7781,2500.0
2014-12-29 15:20:00,196.05,196.15,196.05,196.12,2800.0,147.7781,147.8535,147.7781,147.8309,2800.0
2014-12-29 15:25:00,196.13,196.13,196.04,196.06,3800.0,147.8384,147.8384,147.7706,147.7857,3800.0
2014-12-29 15:30:00,196.07,196.08,195.92,195.99,8900.0,147.7932,147.8007,147.6801,147.7329,8900.0
2014-12-29 15:35:00,195.96,195.98,195.86,195.87,4600.0,147.7103,147.7253,147.6349,147.6424,4600.0
2014-12-29 15:40:00,195.87,196.06,195.87,196.03,5800.0,147.6424,147.7857,147.6424,147.763,5800.0
2014-12-29 15:45:00,196.02,196.02,195.87,195.95,9600.0,147.7555,147.7555,147.6424,147.7027,9600.0
2014-12-29 15:50:00,195.95,195.96,195.83,195.85,6900.0,147.7027,147.7103,147.6123,147.6274,6900.0
2014-12-29 15:55:00,195.84,195.84,195.6,195.65,27700.0,147.6198,147.6198,147.4389,147.4766,27700.0
2014-12-30 09:30:00,195.24,195.83,195.06,195.79,13600.0,147.1676,147.6123,147.0319,147.5821,13600.0
2014-12-30 09:35:00,195.77,196.41,195.77,195.9,7100.0,147.5671,148.0495,147.5671,147.665,7100.0
2014-12-30 09:40:00,195.7,195.79,195.53,195.76,2300.0,147.5143,147.5821,147.3861,147.5595,2300.0
2014-12-30 09:45:00,195.85,195.85,195.32,195.33,4700.0,147.6274,147.6274,147.2279,147.2354,4700.0
2014-12-30 09:50:00,195.45,195.46,195.11,195.24,6100.0,147.3258,147.3334,147.0696,147.1676,6100.0
2014-12-30 09:55:00,195.19,195.3,195.0,195.18,5200.0,147.1299,147.2128,146.9866,147.1223,5200.0
2014-12-30 10:00:00,195.01,195.43,195.0,195.13,7500.0,146.9942,147.3108,146.9866,147.0846,7500.0
2014-12-30 10:05:00,195.04,195.39,195.01,195.39,4200.0,147.0168,147.2806,146.9942,147.2806,4200.0
2014-12-30 10:10:00,195.44,195.5,195.33,195.46,2600.0,147.3183,147.3635,147.2354,147.3334,2600.0
2014-12-30 10:15:00,195.5,195.71,195.48,195.71,3000.0,147.3635,147.5218,147.3485,147.5218,3000.0
2014-12-30 10:20:00,195.63,195.66,195.48,195.65,5100.0,147.4615,147.4841,147.3485,147.4766,5100.0
2014-12-30 10:25:00,195.58,195.69,195.51,195.57,5300.0,147.4238,147.5068,147.3711,147.4163,5300.0
2014-12-30 10:30:00,195.57,195.67,195.55,195.55,1900.0,147.4163,147.4917,147.4012,147.4012,1900.0
2014-12-30 10:35:00,195.45,195.53,195.43,195.51,3400.0,147.3258,147.3861,147.3108,147.3711,3400.0
2014-12-30 10:40:00,195.62,195.71,195.52,195.68,4700.0,147.454,147.5218,147.3786,147.4992,4700.0
2014-12-30 10:45:00,195.72,195.74,195.61,195.67,6400.0,147.5294,147.5444,147.4465,147.4917,6400.0
2014-12-30 10:50:00,195.66,195.8,195.66,195.7,6200.0,147.4841,147.5897,147.4841,147.5143,6200.0
2014-12-30 10:55:00,195.76,195.83,195.68,195.79,6800.0,147.5595,147.6123,147.4992,147.5821,6800.0
2014-12-30 11:00:00,195.79,195.81,195.7,195.7,4500.0,147.5821,147.5972,147.5143,147.5143,4500.0
2014-12-30 11:05:00,195.67,195.68,195.47,195.47,11600.0,147.4917,147.4992,147.3409,147.3409,11600.0
2014-12-30 11:10:00,195.47,195.5,195.37,195.43,2800.0,147.3409,147.3635,147.2655,147.3108,2800.0
2014-12-30 11:15:00,195.4,195.62,195.4,195.47,6700.0,147.2882,147.454,147.2882,147.3409,6700.0
2014-12-30 11:20:00,195.55,195.61,195.48,195.57,2100.0,147.4012,147.4465,147.3485,147.4163,2100.0
2014-12-30 11:25:00,195.57,195.69,195.51,195.52,4900.0,147.4163,147.5068,147.3711,147.3786,4900.0
2014-12-30 11:30:00,195.51,195.56,195.45,195.56,2200.0,147.3711,147.4088,147.3258,147.4088,2200.0
2014-12-30 11:35:00,195.48,195.7,195.48,195.61,3900.0,147.3485,147.5143,147.3485,147.4465,3900.0
2014-12-30 11:40:00,195.6,195.65,195.49,195.51,7000.0,147.4389,147.4766,147.356,147.3711,7000.0
2014-12-30 11:45:00,195.43,195.45,195.26,195.35,3300.0,147.3108,147.3258,147.1826,147.2505,3300.0
2014-12-30 11:50:00,195.37,195.37,195.26,195.27,2300.0,147.2655,147.2655,147.1826,147.1902,2300.0
2014-12-30 11:55:00,195.23,195.34,195.21,195.3,5900.0,147.16,147.2429,147.1449,147.2128,5900.0
2014-12-30 12:00:00,195.31,195.52,195.31,195.5,4100.0,147.2203,147.3786,147.2203,147.3635,4100.0
2014-12-30 12:05:00,195.5,195.6,195.49,195.6,1300.0,147.3635,147.4389,147.356,147.4389,1300.0
2014-12-30 12:10:00,195.62,195.68,195.54,195.54,3300.0,147.454,147.4992,147.3937,147.3937,3300.0
2014-12-30 12:15:00,195.57,195.63,195.41,195.5,2200.0,147.4163,147.4615,147.2957,147.3635,2200.0
2014-12-30 12:20:00,195.47,195.47,195.42,195.43,1800.0,147.3409,147.3409,147.3032,147.3108,1800.0
2014-12-30 12:25:00,195.41,195.42,195.36,195.41,900.0,147.2957,147.3032,147.258,147.2957,900.0
2014-12-30 12:30:00,195.42,195.51,195.42,195.49,3300.0,147.3032,147.3711,147.3032,147.356,3300.0
2014-12-30 12:35:00,195.5,195.59,195.5,195.58,1000.0,147.3635,147.4314,147.3635,147.4238,1000.0
2014-12-30 12:40:00,195.57,195.58,195.4,195.46,2200.0,147.4163,147.4238,147.2882,147.3334,2200.0
2014-12-30 12:45:00,195.4,195.55,195.4,195.52,1600.0,147.2882,147.4012,147.2882,147.3786,1600.0
2014-12-30 12:50:00,195.53,195.65,195.48,195.64,1600.0,147.3861,147.4766,147.3485,147.4691,1600.0
2014-12-30 12:55:00,195.67,195.69,195.64,195.64,900.0,147.4917,147.5068,147.4691,147.4691,900.0
2014-12-30 13:00:00,195.63,195.66,195.55,195.61,1500.0,147.4615,147.4841,147.4012,147.4465,1500.0
2014-12-30 13:05:00,195.6,195.68,195.58,195.68,1400.0,147.4389,147.4992,147.4238,147.4992,1400.0
2014-12-30 13:10:00,195.65,195.73,195.64,195.7,4700.0,147.4766,147.5369,147.4691,147.5143,4700.0
2014-12-30 13:15:00,195.73,195.77,195.65,195.76,7700.0,147.5369,147.5671,147.4766,147.5595,7700.0
2014-12-30 13:20:00,195.78,195.79,195.69,195.73,3300.0,147.5746,147.5821,147.5068,147.5369,3300.0
2014-12-30 13:25:00,195.73,195.73,195.61,195.62,7400.0,147.5369,147.5369,147.4465,147.454,7400.0
2014-12-30 13:30:00,195.61,195.61,195.43,195.43,3000.0,147.4465,147.4465,147.3108,147.3108,3000.0
2014-12-30 13:35:00,195.43,195.49,195.34,195.34,2900.0,147.3108,147.356,147.2429,147.2429,2900.0
2014-12-30 13:40:00,195.39,195.39,195.11,195.14,5300.0,147.2806,147.2806,147.0696,147.0922,5300.0
2014-12-30 13:45:00,195.24,195.3,195.08,195.3,3000.0,147.1676,147.2128,147.0469,147.2128,3000.0
2014-12-30 13:50:00,195.28,195.3,195.17,195.17,7600.0,147.1977,147.2128,147.1148,147.1148,7600.0
2014-12-30 13:55:00,195.14,195.18,195.11,195.13,2400.0,147.0922,147.1223,147.0696,147.0846,2400.0
2014-12-30 14:00:00,195.12,195.24,195.12,195.24,5200.0,147.0771,147.1676,147.0771,147.1676,5200.0
2014-12-30 14:05:00,195.22,195.33,195.2,195.3,3400.0,147.1525,147.2354,147.1374,147.2128,3400.0
2014-12-30 14:10:00,195.25,195.42,195.25,195.42,2500.0,147.1751,147.3032,147.1751,147.3032,2500.0
2014-12-30 14:15:00,195.32,195.32,195.21,195.25,2400.0,147.2279,147.2279,147.1449,147.1751,2400.0
2014-12-30 14:20:00,195.25,195.34,195.21,195.28,8100.0,147.1751,147.2429,147.1449,147.1977,8100.0
2014-12-30 14:25:00,195.3,195.36,195.21,195.32,1600.0,147.2128,147.258,147.1449,147.2279,1600.0
2014-12-30 14:30:00,195.29,195.31,195.23,195.23,2000.0,147.2052,147.2203,147.16,147.16,2000.0
2014-12-30 14:35:00,195.2,195.41,195.2,195.41,2000.0,147.1374,147.2957,147.1374,147.2957,2000.0
2014-12-30 14:40:00,195.39,195.45,195.35,195.37,2900.0,147.2806,147.3258,147.2505,147.2655,2900.0
2014-12-30 14:45:00,195.34,195.47,195.34,195.4,2700.0,147.2429,147.3409,147.2429,147.2882,2700.0
2014-12-30 14:50:00,195.46,195.53,195.33,195.36,5500.0,147.3334,147.3861,147.2354,147.258,5500.0
2014-12-30 14:55:00,195.35,195.39,195.31,195.36,4300.0,147.2505,147.2806,147.2203,147.258,4300.0
2014-12-30 15:00:00,195.36,195.47,195.36,195.47,4200.0,147.258,147.3409,147.258,147.3409,4200.0
2014-12-30 15:05:00,195.44,195.55,195.44,195.51,3900.0,147.3183,147.4012,147.3183,147.3711,3900.0
2014-12-30 15:10:00,195.45,195.61,195.44,195.45,2500.0,147.3258,147.4465,147.3183,147.3258,2500.0
2014-12-30 15:15:00,195.47,195.53,195.38,195.42,2800.0,147.3409,147.3861,147.2731,147.3032,2800.0
2014-12-30 15:20:00,195.39,195.47,195.31,195.47,3600.0,147.2806,147.3409,147.2203,147.3409,3600.0
2014-12-30 15:25:00,195.46,195.59,195.46,195.57,2700.0,147.3334,147.4314,147.3334,147.4163,2700.0
2014-12-30 15:30:00,195.56,195.56,195.48,195.54,4200.0,147.4088,147.4088,147.3485,147.3937,4200.0
2014-12-30 15:35:00,195.52,195.63,195.52,195.63,4400.0,147.3786,147.4615,147.3786,147.4615,4400.0
2014-12-30 15:40:00,195.63,195.63,195.48,195.57,5100.0,147.4615,147.4615,147.3485,147.4163,5100.0
2014-12-30 15:45:00,195.55,195.59,195.47,195.58,15500.0,147.4012,147.4314,147.3409,147.4238,15500.0
2014-12-30 15:50:00,195.56,195.57,195.39,195.48,7700.0,147.4088,147.4163,147.2806,147.3485,7700.0
2014-12-30 15:55:00,195.47,195.61,195.39,195.41,22300.0,147.3409,147.4465,147.2806,147.2957,22300.0
2014-12-31 09:30:00,194.91,195.19,193.74,194.37,44200.0,146.9188,147.1299,146.0369,146.5118,44200.0
2014-12-31 09:35:00,194.77,195.28,194.73,194.99,5300.0,146.8133,147.1977,146.7831,146.9791,5300.0
2014-12-31 09:40:00,195.12,195.42,195.08,195.27,4200.0,147.0771,147.3032,147.0469,147.1902,4200.0
2014-12-31 09:45:00,195.24,195.53,195.01,195.27,21900.0,147.1676,147.3861,146.9942,147.1902,21900.0
2014-12-31 09:50:00,195.37,195.37,194.88,195.21,8100.0,147.2655,147.2655,146.8962,147.1449,8100.0
2014-12-31 09:55:00,195.02,195.37,195.0,195.31,6700.0,147.0017,147.2655,146.9866,147.2203,6700.0
2014-12-31 10:00:00,195.32,195.36,194.87,194.95,4900.0,147.2279,147.258,146.8887,146.949,4900.0
2014-12-31 10:05:00,194.96,195.11,194.9,194.95,4400.0,146.9565,147.0696,146.9113,146.949,4400.0
2014-12-31 10:10:00,194.97,195.17,194.91,195.17,4000.0,146.964,147.1148,146.9188,147.1148,4000.0
2014-12-31 10:15:00,195.14,195.41,194.92,195.23,11900.0,147.0922,147.2957,146.9263,147.16,11900.0
2014-12-31 10:20:00,195.23,195.28,195.05,195.26,4600.0,147.16,147.1977,147.0243,147.1826,4600.0
2014-12-31 10:25:00,195.29,195.43,195.24,195.36,5100.0,147.2052,147.3108,147.1676,147.258,5100.0
2014-12-31 10:30:00,195.3,195.53,195.15,195.5,19000.0,147.2128,147.3861,147.0997,147.3635,19000.0
2014-12-31 10:35:00,195.53,195.61,195.36,195.61,4400.0,147.3861,147.4465,147.258,147.4465,4400.0
2014-12-31 10:40:00,195.71,195.96,195.62,195.96,2000.0,147.5218,147.7103,147.454,147.7103,2000.0
2014-12-31 10:45:00,195.92,195.92,195.76,195.83,6600.0,147.6801,147.6801,147.5595,147.6123,6600.0
2014-12-31 10:50:00,195.85,195.89,195.75,195.79,8100.0,147.6274,147.6575,147.552,147.5821,8100.0
2014-12-31 10:55:00,195.79,195.84,195.72,195.82,4600.0,147.5821,147.6198,147.5294,147.6047,4600.0
2014-12-31 11:00:00,195.86,195.97,195.82,195.87,4700.0,147.6349,147.7178,147.6047,147.6424,4700.0
2014-12-31 11:05:00,195.85,195.89,195.67,195.67,7600.0,147.6274,147.6575,147.4917,147.4917,7600.0
2014-12-31 11:10:00,195.67,195.67,195.4,195.48,4800.0,147.4917,147.4917,147.2882,147.3485,4800.0
2014-12-31 11:15:00,195.47,195.47,195.38,195.38,1700.0,147.3409,147.3409,147.2731,147.2731,1700.0
2014-12-31 11:20:00,195.34,195.39,195.31,195.37,2600.0,147.2429,147.2806,147.2203,147.2655,2600.0
2014-12-31 11:25:00,195.34,195.35,195.31,195.32,1700.0,147.2429,147.2505,147.2203,147.2279,1700.0
2014-12-31 11:30:00,195.29,195.29,195.16,195.25,2600.0,147.2052,147.2052,147.1073,147.1751,2600.0
2014-12-31 11:35:00,195.25,195.39,195.24,195.39,1900.0,147.1751,147.2806,147.1676,147.2806,1900.0
2014-12-31 11:40:00,195.34,195.41,195.34,195.35,1000.0,147.2429,147.2957,147.2429,147.2505,1000.0
2014-12-31 11:45:00,195.42,195.44,195.32,195.43,1900.0,147.3032,147.3183,147.2279,147.3108,1900.0
2014-12-31 11:50:00,195.42,195.42,195.33,195.33,3300.0,147.3032,147.3032,147.2354,147.2354,3300.0
2014-12-31 11:55:00,195.37,195.5,195.36,195.48,2600.0,147.2655,147.3635,147.258,147.3485,2600.0
2014-12-31 12:00:00,195.5,195.5,195.12,195.12,5300.0,147.3635,147.3635,147.0771,147.0771,5300.0
2014-12-31 12:05:00,195.16,195.32,195.16,195.2,1800.0,147.1073,147.2279,147.1073,147.1374,1800.0
2014-12-31 12:10:00,195.3,195.3,195.22,195.26,1700.0,147.2128,147.2128,147.1525,147.1826,1700.0
2014-12-31 12:15:00,195.25,195.31,195.24,195.27,800.0,147.1751,147.2203,147.1676,147.1902,800.0
2014-12-31 12:20:00,195.28,195.28,195.0,195.0,3900.0,147.1977,147.1977,146.9866,146.9866,3900.0
2014-12-31 12:25:00,194.97,194.99,194.62,194.78,7300.0,146.964,146.9791,146.7002,146.8208,7300.0
2014-12-31 12:30:00,194.88,194.95,194.62,194.74,2200.0,146.8962,146.949,146.7002,146.7907,2200.0
2014-12-31 12:35:00,194.7,194.79,194.63,194.65,1600.0,146.7605,146.8284,146.7077,146.7228,1600.0
2014-12-31 12:40:00,194.6,194.71,194.53,194.64,2100.0,146.6851,146.7681,146.6324,146.7153,2100.0
2014-12-31 12:45:00,194.65,194.69,194.56,194.6,2500.0,146.7228,146.753,146.655,146.6851,2500.0
2014-12-31 12:50:00,194.53,194.62,194.45,194.54,2200.0,146.6324,146.7002,146.5721,146.6399,2200.0
2014-12-31 12:55:00,194.54,194.62,194.45,194.45,2700.0,146.6399,146.7002,146.5721,146.5721,2700.0
2014-12-31 13:00:00,194.45,194.69,194.38,194.67,4600.0,146.5721,146.753,146.5193,146.7379,4600.0
2014-12-31 13:05:00,194.67,194.69,194.54,194.54,1600.0,146.7379,146.753,146.6399,146.6399,1600.0
2014-12-31 13:10:00,194.54,194.54,194.34,194.36,2100.0,146.6399,146.6399,146.4892,146.5042,2100.0
2014-12-31 13:15:00,194.29,194.53,194.25,194.39,4700.0,146.4515,146.6324,146.4213,146.5268,4700.0
2014-12-31 13:20:00,194.38,194.38,194.11,194.12,2600.0,146.5193,146.5193,146.3158,146.3233,2600.0
2014-12-31 13:25:00,194.15,194.27,194.07,194.26,2000.0,146.3459,146.4364,146.2856,146.4289,2000.0
2014-12-31 13:30:00,194.36,194.36,194.2,194.21,1500.0,146.5042,146.5042,146.3836,146.3912,1500.0
2014-12-31 13:35:00,194.16,194.31,194.15,194.31,2700.0,146.3535,146.4665,146.3459,146.4665,2700.0
2014-12-31 13:40:00,194.34,194.34,194.21,194.25,1500.0,146.4892,146.4892,146.3912,146.4213,1500.0
2014-12-31 13:45:00,194.28,194.34,194.19,194.26,3300.0,146.4439,146.4892,146.3761,146.4289,3300.0
2014-12-31 13:50:00,194.21,194.21,193.94,193.96,2800.0,146.3912,146.3912,146.1876,146.2027,2800.0
2014-12-31 13:55:00,193.98,194.07,193.91,194.05,2400.0,146.2178,146.2856,146.165,146.2706,2400.0
2014-12-31 14:00:00,194.06,194.1,193.96,194.07,3700.0,146.2781,146.3082,146.2027,146.2856,3700.0
2014-12-31 14:05:00,194.09,194.11,194.02,194.07,3100.0,146.3007,146.3158,146.2479,146.2856,3100.0
2014-12-31 14:10:00,194.04,194.11,194.03,194.05,2400.0,146.263,146.3158,146.2555,146.2706,2400.0
2014-12-31 14:15:00,194.06,194.07,193.83,193.96,5100.0,146.2781,146.2856,146.1047,146.2027,5100.0
2014-12-31 14:20:00,193.93,193.95,193.66,193.74,8100.0,146.1801,146.1952,145.9766,146.0369,8100.0
2014-12-31 14:25:00,193.7,193.75,193.58,193.6,1500.0,146.0067,146.0444,145.9163,145.9314,1500.0
2014-12-31 14:30:00,193.59,193.67,193.55,193.65,5300.0,145.9238,145.9841,145.8937,145.969,5300.0
2014-12-31 14:35:00,193.67,193.68,193.31,193.31,7700.0,145.9841,145.9917,145.7128,145.7128,7700.0
2014-12-31 14:40:00,193.29,193.5,193.2,193.43,5900.0,145.6977,145.856,145.6298,145.8032,5900.0
2014-12-31 14:45:00,193.44,193.47,193.38,193.44,1800.0,145.8108,145.8334,145.7655,145.8108,1800.0
2014-12-31 14:50:00,193.47,193.65,193.43,193.61,6100.0,145.8334,145.969,145.8032,145.9389,6100.0
2014-12-31 14:55:00,193.65,193.76,193.65,193.7,4500.0,145.969,146.052,145.969,146.0067,4500.0
2014-12-31 15:00:00,193.67,193.67,193.53,193.55,2300.0,145.9841,145.9841,145.8786,145.8937,2300.0
2014-12-31 15:05:00,193.57,193.63,193.49,193.54,3400.0,145.9087,145.954,145.8484,145.8861,3400.0
2014-12-31 15:10:00,193.52,193.63,193.42,193.63,4000.0,145.8711,145.954,145.7957,145.954,4000.0
2014-12-31 15:15:00,193.58,193.82,193.58,193.81,3200.0,145.9163,146.0972,145.9163,146.0897,3200.0
2014-12-31 15:20:00,193.79,193.9,193.7,193.88,3600.0,146.0746,146.1575,146.0067,146.1424,3600.0
2014-12-31 15:25:00,193.85,193.88,193.71,193.72,8200.0,146.1198,146.1424,146.0143,146.0218,8200.0
2014-12-31 15:30:00,193.74,193.83,193.54,193.61,9400.0,146.0369,146.1047,145.8861,145.9389,9400.0
2014-12-31 15:35:00,193.6,193.61,193.41,193.45,7200.0,145.9314,145.9389,145.7881,145.8183,7200.0
2014-12-31 15:40:00,193.42,193.43,193.13,193.26,11600.0,145.7957,145.8032,145.5771,145.6751,11600.0
2014-12-31 15:45:00,193.22,193.22,192.85,192.85,18100.0,145.6449,145.6449,145.366,145.366,18100.0
2014-12-31 15:50:00,192.84,192.84,192.52,192.77,16800.0,145.3585,145.3585,145.1173,145.3057,16800.0
2014-12-31 15:55:00,192.73,193.05,192.52,192.57,31900.0,145.2756,145.5168,145.1173,145.155,31900.0
2015-01-02 09:30:00,192.1,193.56,192.04,193.34,45200.0,144.8007,145.9012,144.7555,145.7354,45200.0
2015-01-02 09:35:00,193.64,194.48,193.63,194.16,10700.0,145.9615,146.5947,145.954,146.3535,10700.0
2015-01-02 09:40:00,193.92,194.02,193.31,193.31,11300.0,146.1726,146.2479,145.7128,145.7128,11300.0
2015-01-02 09:45:00,193.49,193.74,193.37,193.67,6500.0,145.8484,146.0369,145.758,145.9841,6500.0
2015-01-02 09:50:00,193.58,194.05,193.58,194.0,8100.0,145.9163,146.2706,145.9163,146.2329,8100.0
2015-01-02 09:55:00,194.01,194.03,193.75,193.8,9300.0,146.2404,146.2555,146.0444,146.0821,9300.0
2015-01-02 10:00:00,193.8,193.8,193.24,193.63,6000.0,146.0821,146.0821,145.66,145.954,6000.0
2015-01-02 10:05:00,193.63,193.89,193.17,193.17,13500.0,145.954,146.15,145.6072,145.6072,13500.0
2015-01-02 10:10:00,193.32,193.73,193.22,193.55,26000.0,145.7203,146.0293,145.6449,145.8937,26000.0
2015-01-02 10:15:00,193.5,193.54,193.05,193.05,7300.0,145.856,145.8861,145.5168,145.5168,7300.0
2015-01-02 10:20:00,193.14,193.23,193.03,193.21,2600.0,145.5846,145.6525,145.5017,145.6374,2600.0
2015-01-02 10:25:00,193.21,193.46,193.2,193.45,5300.0,145.6374,145.8258,145.6298,145.8183,5300.0
2015-01-02 10:30:00,193.43,193.53,193.16,193.31,13800.0,145.8032,145.8786,145.5997,145.7128,13800.0
2015-01-02 10:35:00,193.31,193.36,192.74,192.74,5100.0,145.7128,145.7505,145.2831,145.2831,5100.0
2015-01-02 10:40:00,192.69,192.69,192.26,192.28,4900.0,145.2454,145.2454,144.9213,144.9364,4900.0
2015-01-02 10:45:00,192.32,192.48,192.27,192.48,4600.0,144.9665,145.0871,144.9288,145.0871,4600.0
2015-01-02 10:50:00,192.48,192.59,192.44,192.59,5600.0,145.0871,145.17,145.057,145.17,5600.0
2015-01-02 10:55:00,192.69,192.79,192.66,192.76,4500.0,145.2454,145.3208,145.2228,145.2982,4500.0
2015-01-02 11:00:00,192.81,192.81,192.43,192.55,6400.0,145.3359,145.3359,145.0494,145.1399,6400.0
2015-01-02 11:05:00,192.49,192.56,192.36,192.52,3700.0,145.0947,145.1474,144.9967,145.1173,3700.0
2015-01-02 11:10:00,192.53,192.53,191.96,192.1,6600.0,145.1248,145.1248,144.6952,144.8007,6600.0
2015-01-02 11:15:00,192.13,192.25,192.03,192.04,6200.0,144.8233,144.9138,144.7479,144.7555,6200.0
2015-01-02 11:20:00,192.0,192.13,191.86,192.13,4400.0,144.7253,144.8233,144.6198,144.8233,4400.0
2015-01-02 11:25:00,192.15,192.28,192.15,192.17,4300.0,144.8384,144.9364,144.8384,144.8535,4300.0
2015-01-02 11:30:00,192.19,192.25,192.11,192.15,5700.0,144.8685,144.9138,144.8082,144.8384,5700.0
2015-01-02 11:35:00,192.16,192.18,191.94,191.97,3700.0,144.8459,144.861,144.6801,144.7027,3700.0
2015-01-02 11:40:00,191.92,192.05,191.73,191.73,11300.0,144.665,144.763,144.5218,144.5218,11300.0
2015-01-02 11:45:00,191.75,191.83,191.68,191.68,9600.0,144.5369,144.5972,144.4841,144.4841,9600.0
2015-01-02 11:50:00,191.7,191.7,191.49,191.62,6900.0,144.4992,144.4992,144.3409,144.4389,6900.0
2015-01-02 11:55:00,191.63,191.65,191.54,191.54,7200.0,144.4464,144.4615,144.3786,144.3786,7200.0
2015-01-02 12:00:00,191.54,191.77,191.49,191.77,6800.0,144.3786,144.5519,144.3409,144.5519,6800.0
2015-01-02 12:05:00,191.77,191.95,191.77,191.86,4300.0,144.5519,144.6876,144.5519,144.6198,4300.0
2015-01-02 12:10:00,191.87,191.98,191.76,191.89,3900.0,144.6273,144.7102,144.5444,144.6424,3900.0
2015-01-02 12:15:00,191.82,191.85,191.67,191.82,4400.0,144.5896,144.6122,144.4766,144.5896,4400.0
2015-01-02 12:20:00,191.85,191.93,191.81,191.81,4300.0,144.6122,144.6725,144.5821,144.5821,4300.0
2015-01-02 12:25:00,191.83,191.95,191.74,191.95,8800.0,144.5972,144.6876,144.5293,144.6876,8800.0
2015-01-02 12:30:00,191.98,192.19,191.98,192.19,3100.0,144.7102,144.8685,144.7102,144.8685,3100.0
2015-01-02 12:35:00,192.12,192.19,192.09,192.19,2200.0,144.8158,144.8685,144.7932,144.8685,2200.0
2015-01-02 12:40:00,192.28,192.29,192.0,192.0,1900.0,144.9364,144.9439,144.7253,144.7253,1900.0
2015-01-02 12:45:00,192.0,192.06,191.88,191.92,2200.0,144.7253,144.7705,144.6349,144.665,2200.0
2015-01-02 12:50:00,191.93,191.99,191.9,191.9,1100.0,144.6725,144.7178,144.6499,144.6499,1100.0
2015-01-02 12:55:00,191.97,192.05,191.86,191.91,1500.0,144.7027,144.763,144.6198,144.6575,1500.0
2015-01-02 13:00:00,191.89,191.9,191.76,191.76,2100.0,144.6424,144.6499,144.5444,144.5444,2100.0
2015-01-02 13:05:00,191.74,191.74,191.55,191.57,2900.0,144.5293,144.5293,144.3861,144.4012,2900.0
2015-01-02 13:10:00,191.56,191.57,191.44,191.44,2600.0,144.3937,144.4012,144.3032,144.3032,2600.0
2015-01-02 13:15:00,191.52,191.6,191.48,191.48,2600.0,144.3635,144.4238,144.3333,144.3333,2600.0
2015-01-02 13:20:00,191.48,191.73,191.48,191.71,2000.0,144.3333,144.5218,144.3333,144.5067,2000.0
2015-01-02 13:25:00,191.73,191.73,191.19,191.22,5100.0,144.5218,144.5218,144.1148,144.1374,5100.0
2015-01-02 13:30:00,191.22,191.27,191.04,191.19,4800.0,144.1374,144.1751,144.0017,144.1148,4800.0
2015-01-02 13:35:00,191.19,191.37,191.19,191.33,3700.0,144.1148,144.2504,144.1148,144.2203,3700.0
2015-01-02 13:40:00,191.35,191.54,191.35,191.49,5100.0,144.2354,144.3786,144.2354,144.3409,5100.0
2015-01-02 13:45:00,191.52,191.66,191.51,191.58,3600.0,144.3635,144.469,144.356,144.4087,3600.0
2015-01-02 13:50:00,191.54,191.99,191.53,191.97,2900.0,144.3786,144.7178,144.371,144.7027,2900.0
2015-01-02 13:55:00,191.95,192.15,191.95,192.05,2900.0,144.6876,144.8384,144.6876,144.763,2900.0
2015-01-02 14:00:00,192.02,192.28,192.02,192.22,4000.0,144.7404,144.9364,144.7404,144.8911,4000.0
2015-01-02 14:05:00,192.2,192.59,192.15,192.57,3000.0,144.8761,145.17,144.8384,145.155,3000.0
2015-01-02 14:10:00,192.63,192.77,192.63,192.75,3400.0,145.2002,145.3057,145.2002,145.2906,3400.0
2015-01-02 14:15:00,192.7,192.7,192.51,192.53,6800.0,145.253,145.253,145.1097,145.1248,6800.0
2015-01-02 14:20:00,192.53,192.57,192.42,192.52,4400.0,145.1248,145.155,145.0419,145.1173,4400.0
2015-01-02 14:25:00,192.57,192.83,192.57,192.63,6000.0,145.155,145.3509,145.155,145.2002,6000.0
2015-01-02 14:30:00,192.65,192.65,192.53,192.55,3300.0,145.2153,145.2153,145.1248,145.1399,3300.0
2015-01-02 14:35:00,192.57,192.64,192.52,192.63,5100.0,145.155,145.2077,145.1173,145.2002,5100.0
2015-01-02 14:40:00,192.7,192.77,192.58,192.61,3900.0,145.253,145.3057,145.1625,145.1851,3900.0
2015-01-02 14:45:00,192.6,192.66,192.5,192.66,6700.0,145.1776,145.2228,145.1022,145.2228,6700.0
2015-01-02 14:50:00,192.7,192.86,192.67,192.71,7200.0,145.253,145.3736,145.2303,145.2605,7200.0
2015-01-02 14:55:00,192.72,192.78,192.68,192.71,6000.0,145.268,145.3133,145.2379,145.2605,6000.0
2015-01-02 15:00:00,192.71,192.82,192.67,192.77,6100.0,145.2605,145.3434,145.2303,145.3057,6100.0
2015-01-02 15:05:00,192.8,193.04,192.8,193.0,12300.0,145.3283,145.5092,145.3283,145.4791,12300.0
2015-01-02 15:10:00,193.0,193.0,192.63,192.72,10700.0,145.4791,145.4791,145.2002,145.268,10700.0
2015-01-02 15:15:00,192.81,193.01,192.79,192.93,12900.0,145.3359,145.4866,145.3208,145.4263,12900.0
2015-01-02 15:20:00,192.95,193.31,192.93,193.31,6800.0,145.4414,145.7128,145.4263,145.7128,6800.0
2015-01-02 15:25:00,193.36,193.37,193.18,193.24,12600.0,145.7505,145.758,145.6148,145.66,12600.0
2015-01-02 15:30:00,193.25,193.35,193.18,193.27,10400.0,145.6675,145.7429,145.6148,145.6826,10400.0
2015-01-02 15:35:00,193.27,193.48,193.23,193.46,12800.0,145.6826,145.8409,145.6525,145.8258,12800.0
2015-01-02 15:40:00,193.51,193.7,193.43,193.65,17400.0,145.8635,146.0067,145.8032,145.969,17400.0
2015-01-02 15:45:00,193.62,193.85,193.62,193.83,24400.0,145.9464,146.1198,145.9464,146.1047,24400.0
2015-01-02 15:50:00,193.81,193.95,193.6,193.62,20700.0,146.0897,146.1952,145.9314,145.9464,20700.0
2015-01-02 15:55:00,193.66,193.73,193.34,193.34,35100.0,145.9766,146.0293,145.7354,145.7354,35100.0
2015-01-05 09:30:00,192.9,194.5,192.3,194.31,58400.0,145.4037,146.6098,144.9514,146.4665,58400.0
2015-01-05 09:35:00,194.31,194.5,193.59,194.03,29500.0,146.4665,146.6098,145.9238,146.2555,29500.0
2015-01-05 09:40:00,194.03,194.03,193.31,193.73,4700.0,146.2555,146.2555,145.7128,146.0293,4700.0
2015-01-05 09:45:00,193.54,193.64,192.8,192.98,22800.0,145.8861,145.9615,145.3283,145.464,22800.0
2015-01-05 09:50:00,192.98,193.24,192.66,192.66,18500.0,145.464,145.66,145.2228,145.2228,18500.0
2015-01-05 09:55:00,192.66,192.75,192.23,192.66,8100.0,145.2228,145.2906,144.8987,145.2228,8100.0
2015-01-05 10:00:00,192.35,192.63,192.08,192.62,18600.0,144.9891,145.2002,144.7856,145.1927,18600.0
2015-01-05 10:05:00,192.49,192.6,192.09,192.19,8300.0,145.0947,145.1776,144.7932,144.8685,8300.0
2015-01-05 10:10:00,192.17,192.42,192.03,192.27,14400.0,144.8535,145.0419,144.7479,144.9288,14400.0
2015-01-05 10:15:00,192.2,192.34,191.7,191.8,6000.0,144.8761,144.9816,144.4992,144.5746,6000.0
2015-01-05 10:20:00,191.84,192.0,191.73,192.0,15900.0,144.6047,144.7253,144.5218,144.7253,15900.0
2015-01-05 10:25:00,192.0,192.22,191.85,191.85,6000.0,144.7253,144.8911,144.6122,144.6122,6000.0
2015-01-05 10:30:00,191.83,191.83,191.19,191.25,11500.0,144.5972,144.5972,144.1148,144.16,11500.0
2015-01-05 10:35:00,191.22,191.53,191.0,191.43,23100.0,144.1374,144.371,143.9715,144.2957,23100.0
2015-01-05 10:40:00,191.39,191.52,190.94,191.03,12100.0,144.2655,144.3635,143.9263,143.9941,12100.0
2015-01-05 10:45:00,190.92,191.42,190.92,191.41,73600.0,143.9112,144.2881,143.9112,144.2806,73600.0
2015-01-05 10:50:00,191.38,191.45,191.14,191.18,14300.0,144.258,144.3107,144.0771,144.1072,14300.0
2015-01-05 10:55:00,191.1,191.27,190.98,190.99,12900.0,144.0469,144.1751,143.9565,143.964,12900.0
2015-01-05 11:00:00,190.98,191.05,190.83,190.91,7500.0,143.9565,144.0092,143.8434,143.9037,7500.0
2015-01-05 11:05:00,190.9,190.91,190.29,190.61,23900.0,143.8962,143.9037,143.4364,143.6776,23900.0
2015-01-05 11:10:00,190.6,190.92,190.34,190.69,11000.0,143.67,143.9112,143.474,143.7379,11000.0
2015-01-05 11:15:00,190.61,190.64,190.33,190.4,5200.0,143.6776,143.7002,143.4665,143.5193,5200.0
2015-01-05 11:20:00,190.31,190.73,190.31,190.65,4600.0,143.4514,143.768,143.4514,143.7077,4600.0
2015-01-05 11:25:00,190.61,190.68,190.34,190.4,12800.0,143.6776,143.7303,143.474,143.5193,12800.0
2015-01-05 11:30:00,190.36,190.6,190.32,190.32,5200.0,143.4891,143.67,143.459,143.459,5200.0
2015-01-05 11:35:00,190.51,190.73,190.51,190.69,6000.0,143.6022,143.768,143.6022,143.7379,6000.0
2015-01-05 11:40:00,190.67,190.98,190.67,190.76,7400.0,143.7228,143.9565,143.7228,143.7906,7400.0
2015-01-05 11:45:00,190.78,190.88,190.65,190.66,10800.0,143.8057,143.8811,143.7077,143.7153,10800.0
2015-01-05 11:50:00,190.68,190.68,190.22,190.3,10200.0,143.7303,143.7303,143.3836,143.4439,10200.0
2015-01-05 11:55:00,190.29,190.3,189.97,190.01,23400.0,143.4364,143.4439,143.1951,143.2253,23400.0
2015-01-05 12:00:00,189.98,190.26,189.95,190.0,10700.0,143.2027,143.4137,143.1801,143.2178,10700.0
2015-01-05 12:05:00,190.02,190.12,189.8,189.84,7900.0,143.2328,143.3082,143.067,143.0972,7900.0
2015-01-05 12:10:00,189.82,189.88,189.47,189.49,15800.0,143.0821,143.1273,142.8183,142.8333,15800.0
2015-01-05 12:15:00,189.55,189.62,189.48,189.54,14800.0,142.8786,142.9313,142.8258,142.871,14800.0
2015-01-05 12:20:00,189.54,189.54,189.24,189.34,15200.0,142.871,142.871,142.6449,142.7203,15200.0
2015-01-05 12:25:00,189.38,189.38,188.8,188.95,16700.0,142.7504,142.7504,142.3132,142.4263,16700.0
2015-01-05 12:30:00,188.9,188.94,188.6,188.82,12500.0,142.3886,142.4188,142.1625,142.3283,12500.0
2015-01-05 12:35:00,188.82,189.29,188.78,189.28,6800.0,142.3283,142.6826,142.2981,142.675,6800.0
2015-01-05 12:40:00,189.25,189.54,189.22,189.42,12400.0,142.6524,142.871,142.6298,142.7806,12400.0
2015-01-05 12:45:00,189.36,189.54,189.34,189.37,4400.0,142.7353,142.871,142.7203,142.7429,4400.0
2015-01-05 12:50:00,189.41,189.41,189.14,189.2,4400.0,142.773,142.773,142.5695,142.6147,4400.0
2015-01-05 12:55:00,189.21,189.33,188.9,189.12,11400.0,142.6223,142.7127,142.3886,142.5544,11400.0
2015-01-05 13:00:00,189.05,189.29,189.03,189.17,13500.0,142.5017,142.6826,142.4866,142.5921,13500.0
2015-01-05 13:05:00,189.15,189.45,189.15,189.26,4600.0,142.577,142.8032,142.577,142.66,4600.0
2015-01-05 13:10:00,189.23,189.27,188.95,188.99,6300.0,142.6373,142.6675,142.4263,142.4564,6300.0
2015-01-05 13:15:00,188.98,189.02,188.83,188.84,3700.0,142.4489,142.4791,142.3358,142.3434,3700.0
2015-01-05 13:20:00,188.88,189.13,188.87,188.99,4000.0,142.3735,142.562,142.366,142.4564,4000.0
2015-01-05 13:25:00,189.02,189.17,188.87,189.14,7000.0,142.4791,142.5921,142.366,142.5695,7000.0
2015-01-05 13:30:00,189.12,189.41,188.99,189.4,5200.0,142.5544,142.773,142.4564,142.7655,5200.0
2015-01-05 13:35:00,189.57,189.59,189.2,189.2,4400.0,142.8936,142.9087,142.6147,142.6147,4400.0
2015-01-05 13:40:00,189.25,189.52,189.17,189.23,6600.0,142.6524,142.8559,142.5921,142.6373,6600.0
2015-01-05 13:45:00,189.23,189.42,189.19,189.36,9600.0,142.6373,142.7806,142.6072,142.7353,9600.0
2015-01-05 13:50:00,189.37,189.57,189.36,189.46,5400.0,142.7429,142.8936,142.7353,142.8107,5400.0
2015-01-05 13:55:00,189.49,189.52,189.24,189.33,5600.0,142.8333,142.8559,142.6449,142.7127,5600.0
2015-01-05 14:00:00,189.32,189.32,189.01,189.06,6700.0,142.7052,142.7052,142.4715,142.5092,6700.0
2015-01-05 14:05:00,189.04,189.26,189.02,189.09,9700.0,142.4941,142.66,142.4791,142.5318,9700.0
2015-01-05 14:10:00,189.13,189.17,188.9,188.96,5900.0,142.562,142.5921,142.3886,142.4338,5900.0
2015-01-05 14:15:00,188.93,189.28,188.89,189.12,5900.0,142.4112,142.675,142.3811,142.5544,5900.0
2015-01-05 14:20:00,189.17,189.44,189.16,189.32,7100.0,142.5921,142.7956,142.5846,142.7052,7100.0
2015-01-05 14:25:00,189.37,189.46,189.21,189.21,7300.0,142.7429,142.8107,142.6223,142.6223,7300.0
2015-01-05 14:30:00,189.17,189.23,189.02,189.21,6800.0,142.5921,142.6373,142.4791,142.6223,6800.0
2015-01-05 14:35:00,189.25,189.32,189.09,189.15,4600.0,142.6524,142.7052,142.5318,142.577,4600.0
2015-01-05 14:40:00,189.17,189.4,189.0,189.0,4100.0,142.5921,142.7655,142.464,142.464,4100.0
2015-01-05 14:45:00,188.99,189.17,188.95,189.11,5600.0,142.4564,142.5921,142.4263,142.5469,5600.0
2015-01-05 14:50:00,189.11,189.23,189.08,189.21,10100.0,142.5469,142.6373,142.5243,142.6223,10100.0
2015-01-05 14:55:00,189.23,189.39,189.09,189.17,10700.0,142.6373,142.758,142.5318,142.5921,10700.0
2015-01-05 15:00:00,189.11,189.21,189.0,189.08,8100.0,142.5469,142.6223,142.464,142.5243,8100.0
2015-01-05 15:05:00,189.03,189.19,189.0,189.03,23300.0,142.4866,142.6072,142.464,142.4866,23300.0
2015-01-05 15:10:00,189.03,189.24,189.03,189.16,15300.0,142.4866,142.6449,142.4866,142.5846,15300.0
2015-01-05 15:15:00,189.15,189.21,189.03,189.17,22100.0,142.577,142.6223,142.4866,142.5921,22100.0
2015-01-05 15:20:00,189.14,189.48,189.07,189.38,15100.0,142.5695,142.8258,142.5167,142.7504,15100.0
2015-01-05 15:25:00,189.37,189.51,189.32,189.39,10500.0,142.7429,142.8484,142.7052,142.758,10500.0
2015-01-05 15:30:00,189.4,189.54,189.31,189.37,13900.0,142.7655,142.871,142.6977,142.7429,13900.0
2015-01-05 15:35:00,189.37,189.62,189.31,189.6,16200.0,142.7429,142.9313,142.6977,142.9162,16200.0
2015-01-05 15:40:00,189.58,189.83,189.41,189.54,20700.0,142.9012,143.0896,142.773,142.871,20700.0
2015-01-05 15:45:00,189.56,189.66,189.37,189.63,26900.0,142.8861,142.9615,142.7429,142.9389,26900.0
2015-01-05 15:50:00,189.61,190.06,189.52,189.97,36400.0,142.9238,143.263,142.8559,143.1951,36400.0
2015-01-05 15:55:00,189.93,190.03,189.28,189.41,93700.0,143.165,143.2404,142.675,142.773,93700.0
2015-01-06 09:30:00,189.62,190.4,189.62,189.89,30500.0,142.9313,143.5193,142.9313,143.1348,30500.0
2015-01-06 09:35:00,190.15,190.53,189.98,189.98,24300.0,143.3308,143.6173,143.2027,143.2027,24300.0
2015-01-06 09:40:00,189.93,190.12,189.0,189.31,16100.0,143.165,143.3082,142.464,142.6977,16100.0
2015-01-06 09:45:00,189.35,189.68,189.18,189.68,9200.0,142.7278,142.9765,142.5997,142.9765,9200.0
2015-01-06 09:50:00,189.72,190.31,189.64,190.16,8400.0,143.0067,143.4514,142.9464,143.3384,8400.0
2015-01-06 09:55:00,190.01,190.51,189.91,190.2,14900.0,143.2253,143.6022,143.1499,143.3685,14900.0
2015-01-06 10:00:00,190.04,190.2,189.75,189.81,31400.0,143.2479,143.3685,143.0293,143.0745,31400.0
2015-01-06 10:05:00,189.81,189.89,189.37,189.37,7300.0,143.0745,143.1348,142.7429,142.7429,7300.0
2015-01-06 10:10:00,189.48,190.1,189.36,190.1,5400.0,142.8258,143.2931,142.7353,143.2931,5400.0
2015-01-06 10:15:00,190.12,190.39,190.0,190.22,4600.0,143.3082,143.5117,143.2178,143.3836,4600.0
2015-01-06 10:20:00,190.22,190.89,190.22,190.88,6700.0,143.3836,143.8886,143.3836,143.8811,6700.0
2015-01-06 10:25:00,190.9,190.99,190.83,190.92,9300.0,143.8962,143.964,143.8434,143.9112,9300.0
2015-01-06 10:30:00,190.77,190.78,190.23,190.25,7700.0,143.7982,143.8057,143.3911,143.4062,7700.0
2015-01-06 10:35:00,190.32,190.4,189.87,189.89,12500.0,143.459,143.5193,143.1198,143.1348,12500.0
2015-01-06 10:40:00,189.98,190.16,189.71,189.71,5500.0,143.2027,143.3384,142.9992,142.9992,5500.0
2015-01-06 10:45:00,189.63,189.71,189.11,189.16,7200.0,142.9389,142.9992,142.5469,142.5846,7200.0
2015-01-06 10:50:00,189.14,189.3,189.0,189.25,7600.0,142.5695,142.6901,142.464,142.6524,7600.0
2015-01-06 10:55:00,189.19,189.19,188.85,188.88,6400.0,142.6072,142.6072,142.3509,142.3735,6400.0
2015-01-06 11:00:00,188.9,188.9,188.23,188.56,11000.0,142.3886,142.3886,141.8836,142.1323,11000.0
2015-01-06 11:05:00,188.45,189.19,188.41,189.19,10800.0,142.0494,142.6072,142.0193,142.6072,10800.0
2015-01-06 11:10:00,189.17,189.17,188.87,189.03,5900.0,142.5921,142.5921,142.366,142.4866,5900.0
2015-01-06 11:15:00,189.05,189.07,188.67,188.67,4700.0,142.5017,142.5167,142.2152,142.2152,4700.0
2015-01-06 11:20:00,188.62,188.81,188.45,188.48,5700.0,142.1775,142.3208,142.0494,142.072,5700.0
2015-01-06 11:25:00,188.43,188.46,188.11,188.29,6500.0,142.0343,142.0569,141.7931,141.9288,6500.0
2015-01-06 11:30:00,188.38,188.45,188.16,188.27,6600.0,141.9966,142.0494,141.8308,141.9137,6600.0
2015-01-06 11:35:00,188.22,188.22,187.89,188.09,21100.0,141.876,141.876,141.6273,141.778,21100.0
2015-01-06 11:40:00,188.13,188.18,187.79,187.8,14500.0,141.8082,141.8459,141.5519,141.5594,14500.0
2015-01-06 11:45:00,187.83,187.93,187.76,187.88,13200.0,141.5821,141.6574,141.5293,141.6197,13200.0
2015-01-06 11:50:00,187.9,187.96,187.61,187.66,9500.0,141.6348,141.6801,141.4162,141.4539,9500.0
2015-01-06 11:55:00,187.66,187.81,187.49,187.51,6300.0,141.4539,141.567,141.3258,141.3409,6300.0
2015-01-06 12:00:00,187.57,187.57,187.11,187.26,7100.0,141.3861,141.3861,141.0393,141.1524,7100.0
2015-01-06 12:05:00,187.31,187.34,186.8,187.02,13800.0,141.1901,141.2127,140.8057,140.9715,13800.0
2015-01-06 12:10:00,187.04,187.26,186.97,187.25,5400.0,140.9866,141.1524,140.9338,141.1449,5400.0
2015-01-06 12:15:00,187.3,187.3,186.95,186.95,13700.0,141.1826,141.1826,140.9187,140.9187,13700.0
2015-01-06 12:20:00,187.01,187.2,186.92,187.0,9600.0,140.964,141.1072,140.8961,140.9564,9600.0
2015-01-06 12:25:00,187.01,187.3,187.01,187.17,5300.0,140.964,141.1826,140.964,141.0846,5300.0
2015-01-06 12:30:00,187.11,187.42,187.02,187.38,11700.0,141.0393,141.273,140.9715,141.2429,11700.0
2015-01-06 12:35:00,187.38,187.95,187.38,187.95,8300.0,141.2429,141.6725,141.2429,141.6725,8300.0
2015-01-06 12:40:00,187.96,188.08,187.87,188.05,7400.0,141.6801,141.7705,141.6122,141.7479,7400.0
2015-01-06 12:45:00,188.04,188.04,187.66,187.73,9200.0,141.7404,141.7404,141.4539,141.5067,9200.0
2015-01-06 12:50:00,187.7,187.86,187.69,187.79,6700.0,141.4841,141.6047,141.4765,141.5519,6700.0
2015-01-06 12:55:00,187.85,188.18,187.85,188.11,10100.0,141.5971,141.8459,141.5971,141.7931,10100.0
2015-01-06 13:00:00,188.13,188.14,187.8,187.91,8000.0,141.8082,141.8157,141.5594,141.6424,8000.0
2015-01-06 13:05:00,187.9,187.95,187.51,187.52,6700.0,141.6348,141.6725,141.3409,141.3484,6700.0
2015-01-06 13:10:00,187.57,187.73,187.51,187.54,6400.0,141.3861,141.5067,141.3409,141.3635,6400.0
2015-01-06 13:15:00,187.56,187.61,187.32,187.34,5900.0,141.3785,141.4162,141.1976,141.2127,5900.0
2015-01-06 13:20:00,187.33,187.54,187.14,187.14,5000.0,141.2052,141.3635,141.062,141.062,5000.0
2015-01-06 13:25:00,187.16,187.55,187.04,187.44,3700.0,141.077,141.371,140.9866,141.2881,3700.0
2015-01-06 13:30:00,187.4,187.62,187.24,187.32,10100.0,141.2579,141.4238,141.1373,141.1976,10100.0
2015-01-06 13:35:00,187.32,187.7,187.28,187.59,5700.0,141.1976,141.4841,141.1675,141.4012,5700.0
2015-01-06 13:40:00,187.56,187.59,187.38,187.41,4100.0,141.3785,141.4012,141.2429,141.2655,4100.0
2015-01-06 13:45:00,187.54,187.83,187.54,187.76,6600.0,141.3635,141.5821,141.3635,141.5293,6600.0
2015-01-06 13:50:00,187.89,188.05,187.71,187.85,10700.0,141.6273,141.7479,141.4916,141.5971,10700.0
2015-01-06 13:55:00,187.84,188.04,187.64,188.0,12100.0,141.5896,141.7404,141.4388,141.7102,12100.0
2015-01-06 14:00:00,187.96,188.12,187.9,188.01,5300.0,141.6801,141.8007,141.6348,141.7177,5300.0
2015-01-06 14:05:00,188.01,188.08,187.87,187.87,4600.0,141.7177,141.7705,141.6122,141.6122,4600.0
2015-01-06 14:10:00,187.9,187.9,187.55,187.55,5200.0,141.6348,141.6348,141.371,141.371,5200.0
2015-01-06 14:15:00,187.62,187.73,187.51,187.59,7200.0,141.4238,141.5067,141.3409,141.4012,7200.0
2015-01-06 14:20:00,187.63,187.93,187.6,187.85,12000.0,141.4313,141.6574,141.4087,141.5971,12000.0
2015-01-06 14:25:00,187.8,187.99,187.62,187.95,7700.0,141.5594,141.7027,141.4238,141.6725,7700.0
2015-01-06 14:30:00,188.02,188.15,187.97,188.09,5800.0,141.7253,141.8233,141.6876,141.778,5800.0
2015-01-06 14:35:00,188.18,188.45,188.15,188.4,6800.0,141.8459,142.0494,141.8233,142.0117,6800.0
2015-01-06 14:40:00,188.4,188.86,188.36,188.84,10500.0,142.0117,142.3585,141.9816,142.3434,10500.0
2015-01-06 14:45:00,188.9,189.0,188.78,188.87,9600.0,142.3886,142.464,142.2981,142.366,9600.0
2015-01-06 14:50:00,188.86,189.0,188.79,188.87,14900.0,142.3585,142.464,142.3057,142.366,14900.0
2015-01-06 14:55:00,188.89,188.89,188.63,188.78,9600.0,142.3811,142.3811,142.1851,142.2981,9600.0
2015-01-06 15:00:00,188.71,188.87,188.51,188.73,11300.0,142.2454,142.366,142.0946,142.2605,11300.0
2015-01-06 15:05:00,188.75,188.89,188.5,188.64,6800.0,142.2755,142.3811,142.0871,142.1926,6800.0
2015-01-06 15:10:00,188.68,188.96,188.61,188.94,10600.0,142.2228,142.4338,142.17,142.4188,10600.0
2015-01-06 15:15:00,188.88,188.96,188.73,188.9,15100.0,142.3735,142.4338,142.2605,142.3886,15100.0
2015-01-06 15:20:00,188.93,189.03,188.79,188.86,56000.0,142.4112,142.4866,142.3057,142.3585,56000.0
2015-01-06 15:25:00,188.86,189.3,188.76,189.26,8100.0,142.3585,142.6901,142.2831,142.66,8100.0
2015-01-06 15:30:00,189.25,189.28,189.01,189.01,11100.0,142.6524,142.675,142.4715,142.4715,11100.0
2015-01-06 15:35:00,189.04,189.13,188.67,188.72,11900.0,142.4941,142.562,142.2152,142.2529,11900.0
2015-01-06 15:40:00,188.72,189.08,188.68,189.04,7600.0,142.2529,142.5243,142.2228,142.4941,7600.0
2015-01-06 15:45:00,189.07,189.42,189.0,189.27,16600.0,142.5167,142.7806,142.464,142.6675,16600.0
2015-01-06 15:50:00,189.22,189.28,188.68,188.81,14400.0,142.6298,142.675,142.2228,142.3208,14400.0
2015-01-06 15:55:00,188.78,188.78,188.27,188.32,32400.0,142.2981,142.2981,141.9137,141.9514,32400.0
2015-01-07 09:30:00,189.32,189.97,189.32,189.7,22000.0,142.7052,143.1951,142.7052,142.9916,22000.0
2015-01-07 09:35:00,189.85,190.38,189.74,189.74,9000.0,143.1047,143.5042,143.0218,143.0218,9000.0
2015-01-07 09:40:00,190.0,190.21,189.85,190.21,7000.0,143.2178,143.3761,143.1047,143.3761,7000.0
2015-01-07 09:45:00,190.17,190.27,190.07,190.16,6000.0,143.3459,143.4213,143.2705,143.3384,6000.0
2015-01-07 09:50:00,190.22,190.59,190.04,190.54,9600.0,143.3836,143.6625,143.2479,143.6248,9600.0
2015-01-07 09:55:00,190.51,190.59,190.36,190.56,10800.0,143.6022,143.6625,143.4891,143.6399,10800.0
2015-01-07 10:00:00,190.56,190.97,190.56,190.88,5500.0,143.6399,143.9489,143.6399,143.8811,5500.0
2015-01-07 10:05:00,190.83,190.9,190.35,190.36,6300.0,143.8434,143.8962,143.4816,143.4891,6300.0
2015-01-07 10:10:00,190.33,190.36,190.06,190.14,15200.0,143.4665,143.4891,143.263,143.3233,15200.0
2015-01-07 10:15:00,190.07,190.59,190.07,190.47,3000.0,143.2705,143.6625,143.2705,143.572,3000.0
2015-01-07 10:20:00,190.47,190.63,190.33,190.33,3100.0,143.572,143.6926,143.4665,143.4665,3100.0
2015-01-07 10:25:00,190.3,190.38,190.13,190.29,4000.0,143.4439,143.5042,143.3157,143.4364,4000.0
2015-01-07 10:30:00,190.22,190.27,189.88,190.27,3500.0,143.3836,143.4213,143.1273,143.4213,3500.0
2015-01-07 10:35:00,190.31,190.42,189.99,189.99,5800.0,143.4514,143.5343,143.2102,143.2102,5800.0
2015-01-07 10:40:00,190.03,190.11,189.75,190.08,5800.0,143.2404,143.3007,143.0293,143.2781,5800.0
2015-01-07 10:45:00,190.17,190.41,190.17,190.41,5200.0,143.3459,143.5268,143.3459,143.5268,5200.0
2015-01-07 10:50:00,190.39,190.69,190.35,190.49,9100.0,143.5117,143.7379,143.4816,143.5871,9100.0
2015-01-07 10:55:00,190.6,190.64,190.09,190.09,10700.0,143.67,143.7002,143.2856,143.2856,10700.0
2015-01-07 11:00:00,190.15,190.28,190.08,190.16,7300.0,143.3308,143.4288,143.2781,143.3384,7300.0
2015-01-07 11:05:00,190.11,190.24,189.95,190.01,3600.0,143.3007,143.3987,143.1801,143.2253,3600.0
2015-01-07 11:10:00,190.01,190.09,189.6,189.6,7400.0,143.2253,143.2856,142.9162,142.9162,7400.0
2015-01-07 11:15:00,189.6,189.69,189.44,189.52,11700.0,142.9162,142.9841,142.7956,142.8559,11700.0
2015-01-07 11:20:00,189.74,189.74,189.48,189.48,2100.0,143.0218,143.0218,142.8258,142.8258,2100.0
2015-01-07 11:25:00,189.52,189.54,189.22,189.43,2500.0,142.8559,142.871,142.6298,142.7881,2500.0
2015-01-07 11:30:00,189.48,189.87,189.48,189.87,9100.0,142.8258,143.1198,142.8258,143.1198,9100.0
2015-01-07 11:35:00,189.84,189.87,189.73,189.87,1300.0,143.0972,143.1198,143.0142,143.1198,1300.0
2015-01-07 11:40:00,189.78,190.17,189.74,190.16,4200.0,143.0519,143.3459,143.0218,143.3384,4200.0
2015-01-07 11:45:00,190.15,190.22,189.93,190.11,2200.0,143.3308,143.3836,143.165,143.3007,2200.0
2015-01-07 11:50:00,190.31,190.52,190.12,190.52,4700.0,143.4514,143.6097,143.3082,143.6097,4700.0
2015-01-07 11:55:00,190.5,190.82,190.5,190.74,4100.0,143.5946,143.8359,143.5946,143.7756,4100.0
2015-01-07 12:00:00,190.77,191.02,190.75,190.75,6100.0,143.7982,143.9866,143.7831,143.7831,6100.0
2015-01-07 12:05:00,190.67,191.02,190.44,190.65,9300.0,143.7228,143.9866,143.5494,143.7077,9300.0
2015-01-07 12:10:00,190.65,190.69,190.16,190.16,4600.0,143.7077,143.7379,143.3384,143.3384,4600.0
2015-01-07 12:15:00,190.24,190.35,190.23,190.31,3700.0,143.3987,143.4816,143.3911,143.4514,3700.0
2015-01-07 12:20:00,190.38,190.6,190.35,190.52,2000.0,143.5042,143.67,143.4816,143.6097,2000.0
2015-01-07 12:25:00,190.51,190.8,190.51,190.71,6200.0,143.6022,143.8208,143.6022,143.7529,6200.0
2015-01-07 12:30:00,190.71,190.82,190.43,190.53,3100.0,143.7529,143.8359,143.5419,143.6173,3100.0
2015-01-07 12:35:00,190.52,190.78,190.52,190.69,3300.0,143.6097,143.8057,143.6097,143.7379,3300.0
2015-01-07 12:40:00,190.77,190.77,190.57,190.69,3800.0,143.7982,143.7982,143.6474,143.7379,3800.0
2015-01-07 12:45:00,190.66,190.66,190.59,190.66,4200.0,143.7153,143.7153,143.6625,143.7153,4200.0
2015-01-07 12:50:00,190.67,190.74,190.58,190.73,3500.0,143.7228,143.7756,143.6549,143.768,3500.0
2015-01-07 12:55:00,190.73,190.79,190.58,190.64,7200.0,143.768,143.8132,143.6549,143.7002,7200.0
2015-01-07 13:00:00,190.65,190.92,190.65,190.75,3300.0,143.7077,143.9112,143.7077,143.7831,3300.0
2015-01-07 13:05:00,190.67,190.91,190.61,190.61,8400.0,143.7228,143.9037,143.6776,143.6776,8400.0
2015-01-07 13:10:00,190.77,190.8,190.7,190.71,2000.0,143.7982,143.8208,143.7454,143.7529,2000.0
2015-01-07 13:15:00,190.72,190.83,190.66,190.74,2300.0,143.7605,143.8434,143.7153,143.7756,2300.0
2015-01-07 13:20:00,190.79,190.79,190.3,190.4,4700.0,143.8132,143.8132,143.4439,143.5193,4700.0
2015-01-07 13:25:00,190.4,190.53,190.36,190.41,1500.0,143.5193,143.6173,143.4891,143.5268,1500.0
2015-01-07 13:30:00,190.45,190.55,190.37,190.53,4100.0,143.557,143.6323,143.4967,143.6173,4100.0
2015-01-07 13:35:00,190.56,190.7,190.51,190.56,4500.0,143.6399,143.7454,143.6022,143.6399,4500.0
2015-01-07 13:40:00,190.62,190.71,190.51,190.51,6800.0,143.6851,143.7529,143.6022,143.6022,6800.0
2015-01-07 13:45:00,190.47,190.86,190.44,190.84,3100.0,143.572,143.866,143.5494,143.8509,3100.0
2015-01-07 13:50:00,190.73,190.8,190.63,190.66,4800.0,143.768,143.8208,143.6926,143.7153,4800.0
2015-01-07 13:55:00,190.68,190.75,190.56,190.56,3100.0,143.7303,143.7831,143.6399,143.6399,3100.0
2015-01-07 14:00:00,190.55,190.93,190.17,190.86,8600.0,143.6323,143.9188,143.3459,143.866,8600.0
2015-01-07 14:05:00,190.65,190.66,190.46,190.66,6800.0,143.7077,143.7153,143.5645,143.7153,6800.0
2015-01-07 14:10:00,190.77,190.77,190.59,190.64,1600.0,143.7982,143.7982,143.6625,143.7002,1600.0
2015-01-07 14:15:00,190.65,190.68,190.4,190.55,8900.0,143.7077,143.7303,143.5193,143.6323,8900.0
2015-01-07 14:20:00,190.66,190.85,190.49,190.63,7800.0,143.7153,143.8585,143.5871,143.6926,7800.0
2015-01-07 14:25:00,190.6,190.68,190.55,190.55,2900.0,143.67,143.7303,143.6323,143.6323,2900.0
2015-01-07 14:30:00,190.63,190.8,190.58,190.75,7900.0,143.6926,143.8208,143.6549,143.7831,7900.0
2015-01-07 14:35:00,190.73,190.83,190.61,190.61,4400.0,143.768,143.8434,143.6776,143.6776,4400.0
2015-01-07 14:40:00,190.61,190.62,190.37,190.45,6200.0,143.6776,143.6851,143.4967,143.557,6200.0
2015-01-07 14:45:00,190.45,190.66,190.38,190.6,4100.0,143.557,143.7153,143.5042,143.67,4100.0
2015-01-07 14:50:00,190.56,190.62,190.28,190.39,5800.0,143.6399,143.6851,143.4288,143.5117,5800.0
2015-01-07 14:55:00,190.4,190.4,190.21,190.28,3700.0,143.5193,143.5193,143.3761,143.4288,3700.0
2015-01-07 15:00:00,190.32,190.67,190.25,190.25,15000.0,143.459,143.7228,143.4062,143.4062,15000.0
2015-01-07 15:05:00,190.26,190.59,190.26,190.59,6200.0,143.4137,143.6625,143.4137,143.6625,6200.0
2015-01-07 15:10:00,190.63,190.68,190.5,190.58,15700.0,143.6926,143.7303,143.5946,143.6549,15700.0
2015-01-07 15:15:00,190.56,190.75,190.36,190.7,8000.0,143.6399,143.7831,143.4891,143.7454,8000.0
2015-01-07 15:20:00,190.66,190.66,190.35,190.35,3600.0,143.7153,143.7153,143.4816,143.4816,3600.0
2015-01-07 15:25:00,190.31,190.5,190.27,190.46,14900.0,143.4514,143.5946,143.4213,143.5645,14900.0
2015-01-07 15:30:00,190.47,190.61,190.34,190.53,33500.0,143.572,143.6776,143.474,143.6173,33500.0
2015-01-07 15:35:00,190.52,190.52,190.34,190.45,7800.0,143.6097,143.6097,143.474,143.557,7800.0
2015-01-07 15:40:00,190.45,190.66,190.43,190.48,20600.0,143.557,143.7153,143.5419,143.5796,20600.0
2015-01-07 15:45:00,190.49,190.57,190.38,190.41,20800.0,143.5871,143.6474,143.5042,143.5268,20800.0
2015-01-07 15:50:00,190.42,190.59,190.38,190.53,20600.0,143.5343,143.6625,143.5042,143.6173,20600.0
2015-01-07 15:55:00,190.54,190.87,190.51,190.79,65400.0,143.6248,143.8735,143.6022,143.8132,65400.0
2015-01-08 09:30:00,190.9,193.2,190.9,192.96,38400.0,143.8962,145.6298,143.8962,145.4489,38400.0
2015-01-08 09:35:00,193.18,194.49,193.05,194.39,47100.0,145.6148,146.6022,145.5168,146.5268,47100.0
2015-01-08 09:40:00,194.14,194.93,193.82,194.93,36400.0,146.3384,146.9339,146.0972,146.9339,36400.0
2015-01-08 09:45:00,194.87,195.02,194.48,195.0,32100.0,146.8887,147.0017,146.5947,146.9866,32100.0
2015-01-08 09:50:00,195.02,195.18,194.45,194.62,22500.0,147.0017,147.1223,146.5721,146.7002,22500.0
2015-01-08 09:55:00,194.56,195.0,194.56,195.0,9300.0,146.655,146.9866,146.655,146.9866,9300.0
2015-01-08 10:00:00,195.07,195.22,194.88,194.9,35600.0,147.0394,147.1525,146.8962,146.9113,35600.0
2015-01-08 10:05:00,194.92,195.11,194.74,195.06,16900.0,146.9263,147.0696,146.7907,147.0319,16900.0
2015-01-08 10:10:00,195.07,195.4,194.9,195.37,21000.0,147.0394,147.2882,146.9113,147.2655,21000.0
2015-01-08 10:15:00,195.4,195.59,195.14,195.37,17900.0,147.2882,147.4314,147.0922,147.2655,17900.0
2015-01-08 10:20:00,195.33,195.35,195.07,195.07,15200.0,147.2354,147.2505,147.0394,147.0394,15200.0
2015-01-08 10:25:00,195.05,195.37,194.93,194.94,12800.0,147.0243,147.2655,146.9339,146.9414,12800.0
2015-01-08 10:30:00,194.9,195.45,194.86,195.41,16200.0,146.9113,147.3258,146.8811,147.2957,16200.0
2015-01-08 10:35:00,195.38,195.74,195.34,195.57,9200.0,147.2731,147.5444,147.2429,147.4163,9200.0
2015-01-08 10:40:00,195.59,195.7,195.46,195.67,9300.0,147.4314,147.5143,147.3334,147.4917,9300.0
2015-01-08 10:45:00,195.68,195.85,195.54,195.67,16800.0,147.4992,147.6274,147.3937,147.4917,16800.0
2015-01-08 10:50:00,195.63,195.77,195.42,195.5,10100.0,147.4615,147.5671,147.3032,147.3635,10100.0
2015-01-08 10:55:00,195.53,196.06,195.48,196.0,19000.0,147.3861,147.7857,147.3485,147.7404,19000.0
2015-01-08 11:00:00,196.05,196.43,196.03,196.24,20900.0,147.7781,148.0645,147.763,147.9213,20900.0
2015-01-08 11:05:00,196.31,196.53,196.24,196.4,17100.0,147.9741,148.1399,147.9213,148.0419,17100.0
2015-01-08 11:10:00,196.45,196.53,196.22,196.51,13500.0,148.0796,148.1399,147.9063,148.1249,13500.0
2015-01-08 11:15:00,196.48,196.66,196.47,196.66,9200.0,148.1022,148.2379,148.0947,148.2379,9200.0
2015-01-08 11:20:00,196.7,196.88,196.58,196.74,8700.0,148.2681,148.4037,148.1776,148.2982,8700.0
2015-01-08 11:25:00,196.66,196.75,196.44,196.52,9300.0,148.2379,148.3058,148.0721,148.1324,9300.0
2015-01-08 11:30:00,196.47,196.55,196.21,196.24,11100.0,148.0947,148.155,147.8987,147.9213,11100.0
2015-01-08 11:35:00,196.2,196.29,196.07,196.28,8700.0,147.8912,147.959,147.7932,147.9515,8700.0
2015-01-08 11:40:00,196.29,196.44,196.19,196.33,12600.0,147.959,148.0721,147.8836,147.9892,12600.0
2015-01-08 11:45:00,196.36,196.36,196.1,196.11,13300.0,148.0118,148.0118,147.8158,147.8233,13300.0
2015-01-08 11:50:00,196.17,196.33,196.0,196.16,15500.0,147.8686,147.9892,147.7404,147.861,15500.0
2015-01-08 11:55:00,196.16,196.31,196.1,196.1,11100.0,147.861,147.9741,147.8158,147.8158,11100.0
2015-01-08 12:00:00,196.11,196.21,196.02,196.14,13500.0,147.8233,147.8987,147.7555,147.846,13500.0
2015-01-08 12:05:00,196.15,196.46,196.1,196.25,21200.0,147.8535,148.0872,147.8158,147.9289,21200.0
2015-01-08 12:10:00,196.31,196.32,196.03,196.11,9700.0,147.9741,147.9816,147.763,147.8233,9700.0
2015-01-08 12:15:00,196.14,196.29,196.08,196.29,9200.0,147.846,147.959,147.8007,147.959,9200.0
2015-01-08 12:20:00,196.15,196.2,195.76,195.88,13600.0,147.8535,147.8912,147.5595,147.65,13600.0
2015-01-08 12:25:00,195.88,195.97,195.76,195.93,12400.0,147.65,147.7178,147.5595,147.6877,12400.0
2015-01-08 12:30:00,196.02,196.17,196.02,196.1,10200.0,147.7555,147.8686,147.7555,147.8158,10200.0
2015-01-08 12:35:00,196.13,196.35,196.09,196.29,22600.0,147.8384,148.0042,147.8083,147.959,22600.0
2015-01-08 12:40:00,196.3,196.35,196.24,196.25,10200.0,147.9666,148.0042,147.9213,147.9289,10200.0
2015-01-08 12:45:00,196.25,196.29,196.05,196.18,25400.0,147.9289,147.959,147.7781,147.8761,25400.0
2015-01-08 12:50:00,196.23,196.26,196.08,196.19,19200.0,147.9138,147.9364,147.8007,147.8836,19200.0
2015-01-08 12:55:00,196.13,196.32,196.1,196.24,11800.0,147.8384,147.9816,147.8158,147.9213,11800.0
2015-01-08 13:00:00,196.26,196.34,196.13,196.19,10000.0,147.9364,147.9967,147.8384,147.8836,10000.0
2015-01-08 13:05:00,196.15,196.2,195.96,196.08,19200.0,147.8535,147.8912,147.7103,147.8007,19200.0
2015-01-08 13:10:00,196.08,196.3,196.03,196.16,12900.0,147.8007,147.9666,147.763,147.861,12900.0
2015-01-08 13:15:00,196.16,196.34,196.16,196.23,5700.0,147.861,147.9967,147.861,147.9138,5700.0
2015-01-08 13:20:00,196.21,196.32,196.08,196.28,11500.0,147.8987,147.9816,147.8007,147.9515,11500.0
2015-01-08 13:25:00,196.25,196.48,196.21,196.36,12400.0,147.9289,148.1022,147.8987,148.0118,12400.0
2015-01-08 13:30:00,196.36,196.36,196.09,196.19,6900.0,148.0118,148.0118,147.8083,147.8836,6900.0
2015-01-08 13:35:00,196.12,196.17,196.05,196.06,4700.0,147.8309,147.8686,147.7781,147.7857,4700.0
2015-01-08 13:40:00,196.06,196.07,193.83,194.91,250500.0,147.7857,147.7932,146.1047,146.9188,250500.0
2015-01-08 13:45:00,194.91,195.14,193.86,195.05,62700.0,146.9188,147.0922,146.1273,147.0243,62700.0
2015-01-08 13:50:00,195.04,195.04,194.4,194.5,22400.0,147.0168,147.0168,146.5344,146.6098,22400.0
2015-01-08 13:55:00,194.51,194.87,194.51,194.85,13200.0,146.6173,146.8887,146.6173,146.8736,13200.0
2015-01-08 14:00:00,194.81,194.81,194.47,194.51,7800.0,146.8434,146.8434,146.5871,146.6173,7800.0
2015-01-08 14:05:00,194.5,195.23,194.45,195.23,20400.0,146.6098,147.16,146.5721,147.16,20400.0
2015-01-08 14:10:00,195.25,195.44,195.07,195.17,8000.0,147.1751,147.3183,147.0394,147.1148,8000.0
2015-01-08 14:15:00,195.21,195.3,195.12,195.12,6400.0,147.1449,147.2128,147.0771,147.0771,6400.0
2015-01-08 14:20:00,195.13,195.43,195.06,195.16,8200.0,147.0846,147.3108,147.0319,147.1073,8200.0
2015-01-08 14:25:00,195.22,195.47,195.14,195.39,11800.0,147.1525,147.3409,147.0922,147.2806,11800.0
2015-01-08 14:30:00,195.4,195.57,195.08,195.08,13900.0,147.2882,147.4163,147.0469,147.0469,13900.0
2015-01-08 14:35:00,195.14,195.41,195.13,195.4,6000.0,147.0922,147.2957,147.0846,147.2882,6000.0
2015-01-08 14:40:00,195.36,195.42,195.16,195.22,15700.0,147.258,147.3032,147.1073,147.1525,15700.0
2015-01-08 14:45:00,195.2,195.3,195.15,195.21,3600.0,147.1374,147.2128,147.0997,147.1449,3600.0
2015-01-08 14:50:00,195.19,195.2,195.02,195.03,5800.0,147.1299,147.1374,147.0017,147.0093,5800.0
2015-01-08 14:55:00,195.0,195.19,195.0,195.07,5200.0,146.9866,147.1299,146.9866,147.0394,5200.0
2015-01-08 15:00:00,195.04,195.25,195.04,195.21,7200.0,147.0168,147.1751,147.0168,147.1449,7200.0
2015-01-08 15:05:00,195.21,195.25,195.06,195.09,6000.0,147.1449,147.1751,147.0319,147.0545,6000.0
2015-01-08 15:10:00,195.1,195.39,195.1,195.32,12500.0,147.062,147.2806,147.062,147.2279,12500.0
2015-01-08 15:15:00,195.35,195.53,195.3,195.48,10800.0,147.2505,147.3861,147.2128,147.3485,10800.0
2015-01-08 15:20:00,195.44,195.75,195.41,195.47,26100.0,147.3183,147.552,147.2957,147.3409,26100.0
2015-01-08 15:25:00,195.48,195.48,195.09,195.28,17000.0,147.3485,147.3485,147.0545,147.1977,17000.0
2015-01-08 15:30:00,195.3,195.31,195.04,195.2,23100.0,147.2128,147.2203,147.0168,147.1374,23100.0
2015-01-08 15:35:00,195.21,195.36,195.15,195.25,14200.0,147.1449,147.258,147.0997,147.1751,14200.0
2015-01-08 15:40:00,195.26,195.26,194.93,195.01,14000.0,147.1826,147.1826,146.9339,146.9942,14000.0
2015-01-08 15:45:00,195.01,195.18,194.91,195.11,21600.0,146.9942,147.1223,146.9188,147.0696,21600.0
2015-01-08 15:50:00,195.12,195.18,195.07,195.18,22700.0,147.0771,147.1223,147.0394,147.1223,22700.0
2015-01-08 15:55:00,195.18,195.23,195.05,195.13,50400.0,147.1223,147.16,147.0243,147.0846,50400.0
2015-01-09 09:30:00,195.09,195.58,195.01,195.01,16600.0,147.0545,147.4238,146.9942,146.9942,16600.0
2015-01-09 09:35:00,195.02,195.45,195.02,195.37,3100.0,147.0017,147.3258,147.0017,147.2655,3100.0
2015-01-09 09:40:00,195.42,195.68,195.26,195.45,11400.0,147.3032,147.4992,147.1826,147.3258,11400.0
2015-01-09 09:45:00,195.54,195.57,194.82,195.14,18200.0,147.3937,147.4163,146.851,147.0922,18200.0
2015-01-09 09:50:00,195.17,195.64,194.98,195.64,17800.0,147.1148,147.4691,146.9716,147.4691,17800.0
2015-01-09 09:55:00,195.61,195.97,195.45,195.96,18600.0,147.4465,147.7178,147.3258,147.7103,18600.0
2015-01-09 10:00:00,195.81,196.18,195.81,195.95,12300.0,147.5972,147.8761,147.5972,147.7027,12300.0
2015-01-09 10:05:00,195.91,196.55,195.86,196.49,13600.0,147.6726,148.155,147.6349,148.1098,13600.0
2015-01-09 10:10:00,196.49,197.04,196.44,196.94,38200.0,148.1098,148.5244,148.0721,148.449,38200.0
2015-01-09 10:15:00,196.94,197.07,196.5,196.61,25000.0,148.449,148.547,148.1173,148.2002,25000.0
2015-01-09 10:20:00,196.66,196.78,196.25,196.5,21800.0,148.2379,148.3284,147.9289,148.1173,21800.0
2015-01-09 10:25:00,196.49,196.58,195.81,195.86,9700.0,148.1098,148.1776,147.5972,147.6349,9700.0
2015-01-09 10:30:00,195.8,195.92,195.2,195.39,25300.0,147.5897,147.6801,147.1374,147.2806,25300.0
2015-01-09 10:35:00,195.41,195.64,195.31,195.53,13200.0,147.2957,147.4691,147.2203,147.3861,13200.0
2015-01-09 10:40:00,195.52,195.56,195.3,195.48,9400.0,147.3786,147.4088,147.2128,147.3485,9400.0
2015-01-09 10:45:00,195.45,195.61,195.36,195.44,5900.0,147.3258,147.4465,147.258,147.3183,5900.0
2015-01-09 10:50:00,195.48,195.81,195.3,195.66,11200.0,147.3485,147.5972,147.2128,147.4841,11200.0
2015-01-09 10:55:00,195.64,195.64,195.47,195.54,7300.0,147.4691,147.4691,147.3409,147.3937,7300.0
2015-01-09 11:00:00,195.53,195.56,195.24,195.33,4700.0,147.3861,147.4088,147.1676,147.2354,4700.0
2015-01-09 11:05:00,195.33,195.55,195.29,195.32,8000.0,147.2354,147.4012,147.2052,147.2279,8000.0
2015-01-09 11:10:00,195.31,195.35,195.0,195.04,16300.0,147.2203,147.2505,146.9866,147.0168,16300.0
2015-01-09 11:15:00,195.1,195.25,194.99,195.19,10200.0,147.062,147.1751,146.9791,147.1299,10200.0
2015-01-09 11:20:00,195.17,195.35,194.98,195.35,9700.0,147.1148,147.2505,146.9716,147.2505,9700.0
2015-01-09 11:25:00,195.28,195.34,195.09,195.24,8600.0,147.1977,147.2429,147.0545,147.1676,8600.0
2015-01-09 11:30:00,195.21,195.29,194.92,195.29,8400.0,147.1449,147.2052,146.9263,147.2052,8400.0
2015-01-09 11:35:00,195.21,195.46,195.21,195.41,8100.0,147.1449,147.3334,147.1449,147.2957,8100.0
2015-01-09 11:40:00,195.43,195.44,195.27,195.41,5800.0,147.3108,147.3183,147.1902,147.2957,5800.0
2015-01-09 11:45:00,195.43,195.8,195.37,195.71,8200.0,147.3108,147.5897,147.2655,147.5218,8200.0
2015-01-09 11:50:00,195.75,195.77,195.5,195.5,27200.0,147.552,147.5671,147.3635,147.3635,27200.0
2015-01-09 11:55:00,195.5,195.53,195.19,195.51,9300.0,147.3635,147.3861,147.1299,147.3711,9300.0
2015-01-09 12:00:00,195.5,195.52,195.36,195.42,10300.0,147.3635,147.3786,147.258,147.3032,10300.0
2015-01-09 12:05:00,195.41,195.81,195.38,195.7,28600.0,147.2957,147.5972,147.2731,147.5143,28600.0
2015-01-09 12:10:00,195.72,195.75,195.62,195.7,9800.0,147.5294,147.552,147.454,147.5143,9800.0
2015-01-09 12:15:00,195.6,195.86,195.6,195.73,10400.0,147.4389,147.6349,147.4389,147.5369,10400.0
2015-01-09 12:20:00,195.73,195.81,195.68,195.75,27900.0,147.5369,147.5972,147.4992,147.552,27900.0
2015-01-09 12:25:00,195.78,195.8,195.5,195.6,17200.0,147.5746,147.5897,147.3635,147.4389,17200.0
2015-01-09 12:30:00,195.57,195.65,195.38,195.38,4800.0,147.4163,147.4766,147.2731,147.2731,4800.0
2015-01-09 12:35:00,195.41,195.61,195.41,195.61,8300.0,147.2957,147.4465,147.2957,147.4465,8300.0
2015-01-09 12:40:00,195.64,195.8,195.63,195.68,9400.0,147.4691,147.5897,147.4615,147.4992,9400.0
2015-01-09 12:45:00,195.8,195.87,195.73,195.81,1600.0,147.5897,147.6424,147.5369,147.5972,1600.0
2015-01-09 12:50:00,195.77,195.77,195.63,195.72,11200.0,147.5671,147.5671,147.4615,147.5294,11200.0
2015-01-09 12:55:00,195.7,195.8,195.57,195.6,6700.0,147.5143,147.5897,147.4163,147.4389,6700.0
2015-01-09 13:00:00,195.58,195.58,195.37,195.56,1800.0,147.4238,147.4238,147.2655,147.4088,1800.0
2015-01-09 13:05:00,195.54,195.61,195.39,195.39,6600.0,147.3937,147.4465,147.2806,147.2806,6600.0
2015-01-09 13:10:00,195.32,195.82,195.32,195.82,13800.0,147.2279,147.6047,147.2279,147.6047,13800.0
2015-01-09 13:15:00,195.81,195.86,195.72,195.82,5400.0,147.5972,147.6349,147.5294,147.6047,5400.0
2015-01-09 13:20:00,195.81,195.84,195.61,195.61,9100.0,147.5972,147.6198,147.4465,147.4465,9100.0
2015-01-09 13:25:00,195.68,195.71,195.57,195.57,2400.0,147.4992,147.5218,147.4163,147.4163,2400.0
2015-01-09 13:30:00,195.57,195.63,195.52,195.61,4300.0,147.4163,147.4615,147.3786,147.4465,4300.0
2015-01-09 13:35:00,195.57,195.61,195.45,195.49,5000.0,147.4163,147.4465,147.3258,147.356,5000.0
2015-01-09 13:40:00,195.51,195.51,195.19,195.31,6500.0,147.3711,147.3711,147.1299,147.2203,6500.0
2015-01-09 13:45:00,195.32,195.44,195.26,195.44,11300.0,147.2279,147.3183,147.1826,147.3183,11300.0
2015-01-09 13:50:00,195.47,195.61,195.41,195.41,2300.0,147.3409,147.4465,147.2957,147.2957,2300.0
2015-01-09 13:55:00,195.36,195.44,195.3,195.42,3700.0,147.258,147.3183,147.2128,147.3032,3700.0
2015-01-09 14:00:00,195.42,195.49,195.27,195.49,7700.0,147.3032,147.356,147.1902,147.356,7700.0
2015-01-09 14:05:00,195.5,195.55,195.34,195.34,9800.0,147.3635,147.4012,147.2429,147.2429,9800.0
2015-01-09 14:10:00,195.34,195.38,195.22,195.35,7500.0,147.2429,147.2731,147.1525,147.2505,7500.0
2015-01-09 14:15:00,195.33,195.55,195.28,195.49,19800.0,147.2354,147.4012,147.1977,147.356,19800.0
2015-01-09 14:20:00,195.52,195.56,195.43,195.49,6200.0,147.3786,147.4088,147.3108,147.356,6200.0
2015-01-09 14:25:00,195.48,195.64,195.44,195.49,8000.0,147.3485,147.4691,147.3183,147.356,8000.0
2015-01-09 14:30:00,195.47,195.53,195.37,195.52,13200.0,147.3409,147.3861,147.2655,147.3786,13200.0
2015-01-09 14:35:00,195.51,195.77,195.36,195.74,17300.0,147.3711,147.5671,147.258,147.5444,17300.0
2015-01-09 14:40:00,195.72,195.86,195.47,195.47,12700.0,147.5294,147.6349,147.3409,147.3409,12700.0
2015-01-09 14:45:00,195.44,195.49,195.23,195.35,13000.0,147.3183,147.356,147.16,147.2505,13000.0
2015-01-09 14:50:00,195.34,195.5,195.32,195.34,15600.0,147.2429,147.3635,147.2279,147.2429,15600.0
2015-01-09 14:55:00,195.34,195.47,195.3,195.4,14400.0,147.2429,147.3409,147.2128,147.2882,14400.0
2015-01-09 15:00:00,195.38,195.49,195.31,195.47,9600.0,147.2731,147.356,147.2203,147.3409,9600.0
2015-01-09 15:05:00,195.45,195.56,195.45,195.49,17600.0,147.3258,147.4088,147.3258,147.356,17600.0
2015-01-09 15:10:00,195.5,195.71,195.47,195.61,21300.0,147.3635,147.5218,147.3409,147.4465,21300.0
2015-01-09 15:15:00,195.6,195.6,195.43,195.46,11100.0,147.4389,147.4389,147.3108,147.3334,11100.0
2015-01-09 15:20:00,195.46,195.5,195.37,195.39,5900.0,147.3334,147.3635,147.2655,147.2806,5900.0
2015-01-09 15:25:00,195.38,195.38,194.97,195.02,22500.0,147.2731,147.2731,146.964,147.0017,22500.0
2015-01-09 15:30:00,195.08,195.19,194.97,195.16,14700.0,147.0469,147.1299,146.964,147.1073,14700.0
2015-01-09 15:35:00,195.16,195.28,195.06,195.21,18800.0,147.1073,147.1977,147.0319,147.1449,18800.0
2015-01-09 15:40:00,195.26,195.5,195.26,195.42,12100.0,147.1826,147.3635,147.1826,147.3032,12100.0
2015-01-09 15:45:00,195.41,195.48,195.14,195.37,43900.0,147.2957,147.3485,147.0922,147.2655,43900.0
2015-01-09 15:50:00,195.4,195.6,195.25,195.3,39900.0,147.2882,147.4389,147.1751,147.2128,39900.0
2015-01-09 15:55:00,195.29,195.31,194.92,195.04,65700.0,147.2052,147.2203,146.9263,147.0168,65700.0
2015-01-12 09:30:00,195.51,196.23,195.45,196.07,25600.0,147.3711,147.9138,147.3258,147.7932,25600.0
2015-01-12 09:35:00,195.86,195.86,194.71,195.03,11500.0,147.6349,147.6349,146.7681,147.0093,11500.0
2015-01-12 09:40:00,195.03,195.03,194.73,195.0,11800.0,147.0093,147.0093,146.7831,146.9866,11800.0
2015-01-12 09:45:00,195.07,195.22,194.74,194.9,5100.0,147.0394,147.1525,146.7907,146.9113,5100.0
2015-01-12 09:50:00,194.7,194.82,194.24,194.81,8600.0,146.7605,146.851,146.4138,146.8434,8600.0
2015-01-12 09:55:00,194.84,194.95,194.54,194.9,8700.0,146.866,146.949,146.6399,146.9113,8700.0
2015-01-12 10:00:00,194.89,194.91,194.57,194.81,6000.0,146.9037,146.9188,146.6625,146.8434,6000.0
2015-01-12 10:05:00,194.8,194.98,194.67,194.86,8100.0,146.8359,146.9716,146.7379,146.8811,8100.0
2015-01-12 10:10:00,194.96,195.15,194.81,194.82,4000.0,146.9565,147.0997,146.8434,146.851,4000.0
2015-01-12 10:15:00,194.98,195.28,194.9,195.11,4700.0,146.9716,147.1977,146.9113,147.0696,4700.0
2015-01-12 10:20:00,195.12,195.13,194.76,194.94,6800.0,147.0771,147.0846,146.8057,146.9414,6800.0
2015-01-12 10:25:00,195.04,195.21,194.63,194.68,3300.0,147.0168,147.1449,146.7077,146.7454,3300.0
2015-01-12 10:30:00,194.63,194.85,194.49,194.61,12200.0,146.7077,146.8736,146.6022,146.6927,12200.0
2015-01-12 10:35:00,194.62,195.09,194.47,195.06,17100.0,146.7002,147.0545,146.5871,147.0319,17100.0
2015-01-12 10:40:00,194.98,195.37,194.85,195.27,12400.0,146.9716,147.2655,146.8736,147.1902,12400.0
2015-01-12 10:45:00,195.38,195.4,195.23,195.25,4800.0,147.2731,147.2882,147.16,147.1751,4800.0
2015-01-12 10:50:00,195.26,195.28,195.03,195.06,36400.0,147.1826,147.1977,147.0093,147.0319,36400.0
2015-01-12 10:55:00,195.03,195.35,195.01,195.35,4700.0,147.0093,147.2505,146.9942,147.2505,4700.0
2015-01-12 11:00:00,195.4,195.63,195.4,195.54,6500.0,147.2882,147.4615,147.2882,147.3937,6500.0
2015-01-12 11:05:00,195.52,195.57,195.27,195.29,7600.0,147.3786,147.4163,147.1902,147.2052,7600.0
2015-01-12 11:10:00,195.31,195.49,195.07,195.07,3800.0,147.2203,147.356,147.0394,147.0394,3800.0
2015-01-12 11:15:00,195.1,195.22,195.04,195.09,9600.0,147.062,147.1525,147.0168,147.0545,9600.0
2015-01-12 11:20:00,195.09,195.33,194.87,195.23,6500.0,147.0545,147.2354,146.8887,147.16,6500.0
2015-01-12 11:25:00,195.23,195.28,195.05,195.07,14400.0,147.16,147.1977,147.0243,147.0394,14400.0
2015-01-12 11:30:00,195.2,195.24,195.01,195.09,2500.0,147.1374,147.1676,146.9942,147.0545,2500.0
2015-01-12 11:35:00,195.06,195.36,195.06,195.26,3600.0,147.0319,147.258,147.0319,147.1826,3600.0
2015-01-12 11:40:00,195.34,195.36,195.21,195.32,9100.0,147.2429,147.258,147.1449,147.2279,9100.0
2015-01-12 11:45:00,195.32,195.33,195.07,195.08,9100.0,147.2279,147.2354,147.0394,147.0469,9100.0
2015-01-12 11:50:00,195.06,195.1,194.81,195.03,5700.0,147.0319,147.062,146.8434,147.0093,5700.0
2015-01-12 11:55:00,195.02,195.1,194.95,195.01,7000.0,147.0017,147.062,146.949,146.9942,7000.0
2015-01-12 12:00:00,194.98,195.22,194.96,195.17,3400.0,146.9716,147.1525,146.9565,147.1148,3400.0
2015-01-12 12:05:00,195.11,195.17,194.99,195.15,8600.0,147.0696,147.1148,146.9791,147.0997,8600.0
2015-01-12 12:10:00,195.11,195.23,194.89,194.89,14000.0,147.0696,147.16,146.9037,146.9037,14000.0
2015-01-12 12:15:00,194.97,195.04,194.74,194.99,2000.0,146.964,147.0168,146.7907,146.9791,2000.0
2015-01-12 12:20:00,195.07,195.18,195.0,195.06,4800.0,147.0394,147.1223,146.9866,147.0319,4800.0
2015-01-12 12:25:00,195.01,195.08,194.84,194.95,4400.0,146.9942,147.0469,146.866,146.949,4400.0
2015-01-12 12:30:00,195.0,195.15,194.9,195.12,1100.0,146.9866,147.0997,146.9113,147.0771,1100.0
2015-01-12 12:35:00,195.14,195.22,195.12,195.22,1600.0,147.0922,147.1525,147.0771,147.1525,1600.0
2015-01-12 12:40:00,195.21,195.29,194.9,195.12,2800.0,147.1449,147.2052,146.9113,147.0771,2800.0
2015-01-12 12:45:00,195.1,195.11,194.81,194.81,3600.0,147.062,147.0696,146.8434,146.8434,3600.0
2015-01-12 12:50:00,194.8,194.87,194.73,194.77,2900.0,146.8359,146.8887,146.7831,146.8133,2900.0
2015-01-12 12:55:00,194.71,194.83,194.62,194.62,5000.0,146.7681,146.8585,146.7002,146.7002,5000.0
2015-01-12 13:00:00,194.7,194.9,194.67,194.8,3800.0,146.7605,146.9113,146.7379,146.8359,3800.0
2015-01-12 13:05:00,194.76,194.83,194.53,194.83,4500.0,146.8057,146.8585,146.6324,146.8585,4500.0
2015-01-12 13:10:00,194.8,194.86,194.73,194.82,2900.0,146.8359,146.8811,146.7831,146.851,2900.0
2015-01-12 13:15:00,194.85,194.85,194.64,194.64,3400.0,146.8736,146.8736,146.7153,146.7153,3400.0
2015-01-12 13:20:00,194.55,194.67,194.43,194.43,8500.0,146.6474,146.7379,146.557,146.557,8500.0
2015-01-12 13:25:00,194.42,194.45,194.28,194.28,9200.0,146.5495,146.5721,146.4439,146.4439,9200.0
2015-01-12 13:30:00,194.25,194.32,194.16,194.18,9400.0,146.4213,146.4741,146.3535,146.3685,9400.0
2015-01-12 13:35:00,194.22,194.24,194.04,194.24,1900.0,146.3987,146.4138,146.263,146.4138,1900.0
2015-01-12 13:40:00,194.2,194.22,194.05,194.13,5500.0,146.3836,146.3987,146.2706,146.3309,5500.0
2015-01-12 13:45:00,194.18,194.47,194.14,194.45,12800.0,146.3685,146.5871,146.3384,146.5721,12800.0
2015-01-12 13:50:00,194.48,194.48,194.29,194.3,4700.0,146.5947,146.5947,146.4515,146.459,4700.0
2015-01-12 13:55:00,194.3,194.34,194.26,194.33,4000.0,146.459,146.4892,146.4289,146.4816,4000.0
2015-01-12 14:00:00,194.33,194.41,194.17,194.19,7600.0,146.4816,146.5419,146.361,146.3761,7600.0
2015-01-12 14:05:00,194.23,194.32,194.13,194.32,4000.0,146.4062,146.4741,146.3309,146.4741,4000.0
2015-01-12 14:10:00,194.3,194.46,194.26,194.33,11200.0,146.459,146.5796,146.4289,146.4816,11200.0
2015-01-12 14:15:00,194.33,194.38,194.13,194.15,5200.0,146.4816,146.5193,146.3309,146.3459,5200.0
2015-01-12 14:20:00,194.09,194.2,193.94,193.95,10300.0,146.3007,146.3836,146.1876,146.1952,10300.0
2015-01-12 14:25:00,193.9,193.99,193.82,193.94,6700.0,146.1575,146.2253,146.0972,146.1876,6700.0
2015-01-12 14:30:00,193.93,194.01,193.87,193.93,7400.0,146.1801,146.2404,146.1349,146.1801,7400.0
2015-01-12 14:35:00,193.95,193.95,193.7,193.81,4800.0,146.1952,146.1952,146.0067,146.0897,4800.0
2015-01-12 14:40:00,193.8,193.87,193.77,193.81,5400.0,146.0821,146.1349,146.0595,146.0897,5400.0
2015-01-12 14:45:00,193.79,194.03,193.72,194.03,5700.0,146.0746,146.2555,146.0218,146.2555,5700.0
2015-01-12 14:50:00,194.07,194.07,193.9,194.04,5600.0,146.2856,146.2856,146.1575,146.263,5600.0
2015-01-12 14:55:00,194.02,194.15,193.96,194.15,8300.0,146.2479,146.3459,146.2027,146.3459,8300.0
2015-01-12 15:00:00,194.13,194.24,194.11,194.15,8300.0,146.3309,146.4138,146.3158,146.3459,8300.0
2015-01-12 15:05:00,194.17,194.21,193.97,194.02,9200.0,146.361,146.3912,146.2103,146.2479,9200.0
2015-01-12 15:10:00,194.07,194.18,194.06,194.13,3500.0,146.2856,146.3685,146.2781,146.3309,3500.0
2015-01-12 15:15:00,194.09,194.33,194.07,194.12,12900.0,146.3007,146.4816,146.2856,146.3233,12900.0
2015-01-12 15:20:00,194.2,194.35,193.92,193.92,6400.0,146.3836,146.4967,146.1726,146.1726,6400.0
2015-01-12 15:25:00,193.98,194.06,193.87,194.02,10500.0,146.2178,146.2781,146.1349,146.2479,10500.0
2015-01-12 15:30:00,194.05,194.11,193.82,193.82,12400.0,146.2706,146.3158,146.0972,146.0972,12400.0
2015-01-12 15:35:00,193.83,194.04,193.74,194.04,9000.0,146.1047,146.263,146.0369,146.263,9000.0
2015-01-12 15:40:00,194.03,194.28,194.0,194.21,9500.0,146.2555,146.4439,146.2329,146.3912,9500.0
2015-01-12 15:45:00,194.2,194.82,194.2,194.66,18000.0,146.3836,146.851,146.3836,146.7304,18000.0
2015-01-12 15:50:00,194.69,194.74,194.42,194.71,14000.0,146.753,146.7907,146.5495,146.7681,14000.0
2015-01-12 15:55:00,194.71,194.8,194.36,194.52,27500.0,146.7681,146.8359,146.5042,146.6248,27500.0
2015-01-13 09:30:00,196.14,197.4,195.94,196.82,25100.0,147.846,148.7957,147.6952,148.3585,25100.0
2015-01-13 09:35:00,197.19,198.04,196.86,197.78,26600.0,148.6374,149.2781,148.3887,149.0821,26600.0
2015-01-13 09:40:00,197.77,198.44,197.49,197.7,14200.0,149.0746,149.5796,148.8636,149.0218,14200.0
2015-01-13 09:45:00,197.54,197.81,197.36,197.36,20800.0,148.9012,149.1048,148.7656,148.7656,20800.0
2015-01-13 09:50:00,197.48,197.48,196.86,197.06,30600.0,148.856,148.856,148.3887,148.5394,30600.0
2015-01-13 09:55:00,197.06,197.11,196.86,197.0,24300.0,148.5394,148.5771,148.3887,148.4942,24300.0
2015-01-13 10:00:00,197.01,197.1,196.88,197.03,14700.0,148.5017,148.5696,148.4037,148.5168,14700.0
2015-01-13 10:05:00,197.0,197.05,196.84,196.99,14100.0,148.4942,148.5319,148.3736,148.4867,14100.0
2015-01-13 10:10:00,197.02,197.04,196.8,196.8,6600.0,148.5093,148.5244,148.3434,148.3434,6600.0
2015-01-13 10:15:00,196.78,197.01,196.76,196.95,7800.0,148.3284,148.5017,148.3133,148.4565,7800.0
2015-01-13 10:20:00,196.9,197.04,196.86,197.03,14700.0,148.4188,148.5244,148.3887,148.5168,14700.0
2015-01-13 10:25:00,197.03,197.03,196.73,196.73,8300.0,148.5168,148.5168,148.2907,148.2907,8300.0
2015-01-13 10:30:00,196.79,196.8,196.38,196.54,21300.0,148.3359,148.3434,148.0269,148.1475,21300.0
2015-01-13 10:35:00,196.54,196.54,196.36,196.39,10400.0,148.1475,148.1475,148.0118,148.0344,10400.0
2015-01-13 10:40:00,196.41,196.44,196.18,196.42,18500.0,148.0495,148.0721,147.8761,148.057,18500.0
2015-01-13 10:45:00,196.46,196.52,196.31,196.42,16400.0,148.0872,148.1324,147.9741,148.057,16400.0
2015-01-13 10:50:00,196.47,196.53,196.4,196.42,18500.0,148.0947,148.1399,148.0419,148.057,18500.0
2015-01-13 10:55:00,196.48,196.52,196.3,196.37,8800.0,148.1022,148.1324,147.9666,148.0193,8800.0
2015-01-13 11:00:00,196.37,196.42,196.17,196.37,3900.0,148.0193,148.057,147.8686,148.0193,3900.0
2015-01-13 11:05:00,196.41,196.53,196.37,196.48,6500.0,148.0495,148.1399,148.0193,148.1022,6500.0
2015-01-13 11:10:00,196.5,196.54,196.34,196.51,19800.0,148.1173,148.1475,147.9967,148.1249,19800.0
2015-01-13 11:15:00,196.51,196.54,196.17,196.17,6600.0,148.1249,148.1475,147.8686,147.8686,6600.0
2015-01-13 11:20:00,196.22,196.28,196.05,196.25,7200.0,147.9063,147.9515,147.7781,147.9289,7200.0
2015-01-13 11:25:00,196.25,196.31,196.12,196.25,5800.0,147.9289,147.9741,147.8309,147.9289,5800.0
2015-01-13 11:30:00,196.33,196.33,196.1,196.14,7400.0,147.9892,147.9892,147.8158,147.846,7400.0
2015-01-13 11:35:00,196.17,196.24,196.09,196.12,5800.0,147.8686,147.9213,147.8083,147.8309,5800.0
2015-01-13 11:40:00,196.2,196.22,196.0,196.22,3400.0,147.8912,147.9063,147.7404,147.9063,3400.0
2015-01-13 11:45:00,196.3,196.49,196.23,196.49,4900.0,147.9666,148.1098,147.9138,148.1098,4900.0
2015-01-13 11:50:00,196.39,196.48,196.33,196.35,2500.0,148.0344,148.1022,147.9892,148.0042,2500.0
2015-01-13 11:55:00,196.34,196.39,196.13,196.13,2700.0,147.9967,148.0344,147.8384,147.8384,2700.0
2015-01-13 12:00:00,196.11,196.19,195.81,195.91,19300.0,147.8233,147.8836,147.5972,147.6726,19300.0
2015-01-13 12:05:00,195.89,195.94,195.66,195.76,3000.0,147.6575,147.6952,147.4841,147.5595,3000.0
2015-01-13 12:10:00,195.75,195.82,195.62,195.76,4100.0,147.552,147.6047,147.454,147.5595,4100.0
2015-01-13 12:15:00,195.77,195.81,195.44,195.53,13400.0,147.5671,147.5972,147.3183,147.3861,13400.0
2015-01-13 12:20:00,195.53,195.59,195.02,195.18,4800.0,147.3861,147.4314,147.0017,147.1223,4800.0
2015-01-13 12:25:00,195.14,195.35,195.14,195.35,2500.0,147.0922,147.2505,147.0922,147.2505,2500.0
2015-01-13 12:30:00,195.35,195.36,195.12,195.31,8000.0,147.2505,147.258,147.0771,147.2203,8000.0
2015-01-13 12:35:00,195.35,195.42,195.17,195.17,2400.0,147.2505,147.3032,147.1148,147.1148,2400.0
2015-01-13 12:40:00,195.19,195.24,195.01,195.09,3400.0,147.1299,147.1676,146.9942,147.0545,3400.0
2015-01-13 12:45:00,195.09,195.36,195.08,195.36,6900.0,147.0545,147.258,147.0469,147.258,6900.0
2015-01-13 12:50:00,195.36,195.36,195.24,195.24,1300.0,147.258,147.258,147.1676,147.1676,1300.0
2015-01-13 12:55:00,195.23,195.43,195.23,195.43,5100.0,147.16,147.3108,147.16,147.3108,5100.0
2015-01-13 13:00:00,195.5,195.63,195.5,195.59,1800.0,147.3635,147.4615,147.3635,147.4314,1800.0
2015-01-13 13:05:00,195.62,195.76,195.62,195.65,4100.0,147.454,147.5595,147.454,147.4766,4100.0
2015-01-13 13:10:00,195.51,195.68,195.51,195.64,2400.0,147.3711,147.4992,147.3711,147.4691,2400.0
2015-01-13 13:15:00,195.6,195.6,195.49,195.51,2300.0,147.4389,147.4389,147.356,147.3711,2300.0
2015-01-13 13:20:00,195.5,195.51,194.93,195.04,5500.0,147.3635,147.3711,146.9339,147.0168,5500.0
2015-01-13 13:25:00,195.14,195.14,194.47,194.73,8600.0,147.0922,147.0922,146.5871,146.7831,8600.0
2015-01-13 13:30:00,194.69,194.69,194.25,194.5,10300.0,146.753,146.753,146.4213,146.6098,10300.0
2015-01-13 13:35:00,194.57,194.57,194.23,194.23,3300.0,146.6625,146.6625,146.4062,146.4062,3300.0
2015-01-13 13:40:00,194.14,194.18,193.91,194.1,4300.0,146.3384,146.3685,146.165,146.3082,4300.0
2015-01-13 13:45:00,194.11,194.3,194.04,194.23,5400.0,146.3158,146.459,146.263,146.4062,5400.0
2015-01-13 13:50:00,194.12,194.12,193.07,193.3,11000.0,146.3233,146.3233,145.5319,145.7052,11000.0
2015-01-13 13:55:00,193.33,193.71,193.16,193.5,7100.0,145.7278,146.0143,145.5997,145.856,7100.0
2015-01-13 14:00:00,193.5,193.51,193.3,193.38,5100.0,145.856,145.8635,145.7052,145.7655,5100.0
2015-01-13 14:05:00,193.41,193.42,192.81,193.17,10000.0,145.7881,145.7957,145.3359,145.6072,10000.0
2015-01-13 14:10:00,193.16,193.25,192.68,192.85,6900.0,145.5997,145.6675,145.2379,145.366,6900.0
2015-01-13 14:15:00,192.77,193.16,192.68,193.03,5500.0,145.3057,145.5997,145.2379,145.5017,5500.0
2015-01-13 14:20:00,192.94,193.14,192.88,193.04,10400.0,145.4339,145.5846,145.3886,145.5092,10400.0
2015-01-13 14:25:00,193.06,193.45,193.06,193.44,4100.0,145.5243,145.8183,145.5243,145.8108,4100.0
2015-01-13 14:30:00,193.47,193.7,193.36,193.52,7600.0,145.8334,146.0067,145.7505,145.8711,7600.0
2015-01-13 14:35:00,193.56,193.7,193.55,193.57,5400.0,145.9012,146.0067,145.8937,145.9087,5400.0
2015-01-13 14:40:00,193.6,193.68,193.4,193.57,6300.0,145.9314,145.9917,145.7806,145.9087,6300.0
2015-01-13 14:45:00,193.59,193.78,193.52,193.64,4700.0,145.9238,146.067,145.8711,145.9615,4700.0
2015-01-13 14:50:00,193.61,193.92,193.6,193.73,7800.0,145.9389,146.1726,145.9314,146.0293,7800.0
2015-01-13 14:55:00,193.78,193.78,192.96,193.0,7200.0,146.067,146.067,145.4489,145.4791,7200.0
2015-01-13 15:00:00,192.97,193.39,192.97,193.18,8600.0,145.4565,145.7731,145.4565,145.6148,8600.0
2015-01-13 15:05:00,193.25,193.25,192.96,192.98,8700.0,145.6675,145.6675,145.4489,145.464,8700.0
2015-01-13 15:10:00,192.97,193.55,192.95,193.55,8000.0,145.4565,145.8937,145.4414,145.8937,8000.0
2015-01-13 15:15:00,193.54,193.82,193.5,193.62,6700.0,145.8861,146.0972,145.856,145.9464,6700.0
2015-01-13 15:20:00,193.68,193.83,193.5,193.74,6200.0,145.9917,146.1047,145.856,146.0369,6200.0
2015-01-13 15:25:00,193.82,193.93,193.37,193.44,7700.0,146.0972,146.1801,145.758,145.8108,7700.0
2015-01-13 15:30:00,193.44,193.96,193.44,193.81,7200.0,145.8108,146.2027,145.8108,146.0897,7200.0
2015-01-13 15:35:00,193.88,194.52,193.82,194.44,6900.0,146.1424,146.6248,146.0972,146.5645,6900.0
2015-01-13 15:40:00,194.56,194.7,194.36,194.54,8200.0,146.655,146.7605,146.5042,146.6399,8200.0
2015-01-13 15:45:00,194.57,194.59,194.24,194.34,13300.0,146.6625,146.6776,146.4138,146.4892,13300.0
2015-01-13 15:50:00,194.33,194.45,194.11,194.29,15500.0,146.4816,146.5721,146.3158,146.4515,15500.0
2015-01-13 15:55:00,194.3,194.42,194.1,194.37,26800.0,146.459,146.5495,146.3082,146.5118,26800.0
2015-01-14 09:30:00,192.56,194.15,192.0,192.53,27400.0,145.1474,146.3459,144.7253,145.1248,27400.0
2015-01-14 09:35:00,192.56,192.71,191.75,191.77,5900.0,145.1474,145.2605,144.5369,144.5519,5900.0
2015-01-14 09:40:00,192.04,192.24,191.63,192.21,7900.0,144.7555,144.9062,144.4464,144.8836,7900.0
2015-01-14 09:45:00,192.12,192.83,192.11,192.62,6900.0,144.8158,145.3509,144.8082,145.1927,6900.0
2015-01-14 09:50:00,192.67,192.78,192.25,192.43,8000.0,145.2303,145.3133,144.9138,145.0494,8000.0
2015-01-14 09:55:00,192.43,192.66,192.28,192.66,6900.0,145.0494,145.2228,144.9364,145.2228,6900.0
2015-01-14 10:00:00,192.92,193.34,192.76,193.06,20000.0,145.4188,145.7354,145.2982,145.5243,20000.0
2015-01-14 10:05:00,193.1,193.78,192.95,193.78,6300.0,145.5545,146.067,145.4414,146.067,6300.0
2015-01-14 10:10:00,193.85,194.05,193.49,193.52,4400.0,146.1198,146.2706,145.8484,145.8711,4400.0
2015-01-14 10:15:00,193.63,193.72,193.26,193.37,6800.0,145.954,146.0218,145.6751,145.758,6800.0
2015-01-14 10:20:00,193.35,193.78,193.31,193.67,11700.0,145.7429,146.067,145.7128,145.9841,11700.0
2015-01-14 10:25:00,193.73,193.97,193.63,193.87,8000.0,146.0293,146.2103,145.954,146.1349,8000.0
2015-01-14 10:30:00,193.82,193.82,193.2,193.66,10500.0,146.0972,146.0972,145.6298,145.9766,10500.0
2015-01-14 10:35:00,193.48,193.95,193.17,193.19,7100.0,145.8409,146.1952,145.6072,145.6223,7100.0
2015-01-14 10:40:00,193.3,193.79,193.2,193.58,6400.0,145.7052,146.0746,145.6298,145.9163,6400.0
2015-01-14 10:45:00,193.61,193.84,193.47,193.72,11100.0,145.9389,146.1123,145.8334,146.0218,11100.0
2015-01-14 10:50:00,193.72,194.0,193.6,193.66,12900.0,146.0218,146.2329,145.9314,145.9766,12900.0
2015-01-14 10:55:00,193.65,194.04,193.65,194.0,23000.0,145.969,146.263,145.969,146.2329,23000.0
2015-01-14 11:00:00,194.02,194.02,193.25,193.33,6500.0,146.2479,146.2479,145.6675,145.7278,6500.0
2015-01-14 11:05:00,193.4,193.43,193.1,193.14,13300.0,145.7806,145.8032,145.5545,145.5846,13300.0
2015-01-14 11:10:00,193.26,193.48,193.19,193.19,6500.0,145.6751,145.8409,145.6223,145.6223,6500.0
2015-01-14 11:15:00,193.16,193.35,193.07,193.13,7500.0,145.5997,145.7429,145.5319,145.5771,7500.0
2015-01-14 11:20:00,193.17,193.35,193.03,193.16,10400.0,145.6072,145.7429,145.5017,145.5997,10400.0
2015-01-14 11:25:00,193.19,193.28,193.01,193.15,7600.0,145.6223,145.6901,145.4866,145.5922,7600.0
2015-01-14 11:30:00,193.12,193.22,193.0,193.16,10000.0,145.5695,145.6449,145.4791,145.5997,10000.0
2015-01-14 11:35:00,193.26,193.58,193.19,193.55,12400.0,145.6751,145.9163,145.6223,145.8937,12400.0
2015-01-14 11:40:00,193.69,193.96,193.69,193.7,2900.0,145.9992,146.2027,145.9992,146.0067,2900.0
2015-01-14 11:45:00,193.67,193.99,193.61,193.93,4000.0,145.9841,146.2253,145.9389,146.1801,4000.0
2015-01-14 11:50:00,193.99,194.16,193.61,193.75,9100.0,146.2253,146.3535,145.9389,146.0444,9100.0
2015-01-14 11:55:00,193.77,193.77,193.68,193.72,1300.0,146.0595,146.0595,145.9917,146.0218,1300.0
2015-01-14 12:00:00,193.72,193.82,193.6,193.73,2800.0,146.0218,146.0972,145.9314,146.0293,2800.0
2015-01-14 12:05:00,193.77,193.77,193.39,193.39,4700.0,146.0595,146.0595,145.7731,145.7731,4700.0
2015-01-14 12:10:00,193.25,193.38,193.15,193.26,14800.0,145.6675,145.7655,145.5922,145.6751,14800.0
2015-01-14 12:15:00,193.28,193.54,193.16,193.4,11700.0,145.6901,145.8861,145.5997,145.7806,11700.0
2015-01-14 12:20:00,193.42,193.58,193.32,193.48,6900.0,145.7957,145.9163,145.7203,145.8409,6900.0
2015-01-14 12:25:00,193.41,193.48,193.26,193.34,6100.0,145.7881,145.8409,145.6751,145.7354,6100.0
2015-01-14 12:30:00,193.35,193.54,193.18,193.26,9900.0,145.7429,145.8861,145.6148,145.6751,9900.0
2015-01-14 12:35:00,193.17,193.36,193.15,193.36,13700.0,145.6072,145.7505,145.5922,145.7505,13700.0
2015-01-14 12:40:00,193.37,193.48,193.19,193.19,9200.0,145.758,145.8409,145.6223,145.6223,9200.0
2015-01-14 12:45:00,193.18,193.38,192.92,193.16,15200.0,145.6148,145.7655,145.4188,145.5997,15200.0
2015-01-14 12:50:00,193.2,193.2,192.78,192.84,11700.0,145.6298,145.6298,145.3133,145.3585,11700.0
2015-01-14 12:55:00,192.97,193.23,192.85,193.23,16800.0,145.4565,145.6525,145.366,145.6525,16800.0
2015-01-14 13:00:00,193.22,193.35,193.15,193.29,2200.0,145.6449,145.7429,145.5922,145.6977,2200.0
2015-01-14 13:05:00,193.3,193.36,192.97,193.17,15300.0,145.7052,145.7505,145.4565,145.6072,15300.0
2015-01-14 13:10:00,193.13,193.19,192.75,192.99,22600.0,145.5771,145.6223,145.2906,145.4716,22600.0
2015-01-14 13:15:00,192.9,193.19,192.89,193.15,3600.0,145.4037,145.6223,145.3962,145.5922,3600.0
2015-01-14 13:20:00,193.21,193.21,192.99,193.04,1200.0,145.6374,145.6374,145.4716,145.5092,1200.0
2015-01-14 13:25:00,193.04,193.24,192.99,193.07,2100.0,145.5092,145.66,145.4716,145.5319,2100.0
2015-01-14 13:30:00,193.01,193.01,192.66,192.73,5400.0,145.4866,145.4866,145.2228,145.2756,5400.0
2015-01-14 13:35:00,192.69,192.7,192.45,192.5,3900.0,145.2454,145.253,145.0645,145.1022,3900.0
2015-01-14 13:40:00,192.45,192.48,192.19,192.19,3300.0,145.0645,145.0871,144.8685,144.8685,3300.0
2015-01-14 13:45:00,192.13,192.53,192.08,192.43,9000.0,144.8233,145.1248,144.7856,145.0494,9000.0
2015-01-14 13:50:00,192.41,192.57,192.23,192.45,5300.0,145.0344,145.155,144.8987,145.0645,5300.0
2015-01-14 13:55:00,192.44,192.65,192.39,192.56,4700.0,145.057,145.2153,145.0193,145.1474,4700.0
2015-01-14 14:00:00,192.67,193.04,192.57,192.96,5100.0,145.2303,145.5092,145.155,145.4489,5100.0
2015-01-14 14:05:00,192.98,193.07,192.81,192.91,5500.0,145.464,145.5319,145.3359,145.4113,5500.0
2015-01-14 14:10:00,192.89,193.51,192.87,193.48,7000.0,145.3962,145.8635,145.3811,145.8409,7000.0
2015-01-14 14:15:00,193.55,193.87,193.47,193.86,5900.0,145.8937,146.1349,145.8334,146.1273,5900.0
2015-01-14 14:20:00,193.82,193.92,193.45,193.54,5800.0,146.0972,146.1726,145.8183,145.8861,5800.0
2015-01-14 14:25:00,193.55,194.02,193.49,193.92,5400.0,145.8937,146.2479,145.8484,146.1726,5400.0
2015-01-14 14:30:00,193.88,194.24,193.81,194.04,7100.0,146.1424,146.4138,146.0897,146.263,7100.0
2015-01-14 14:35:00,194.09,194.16,193.85,193.85,3500.0,146.3007,146.3535,146.1198,146.1198,3500.0
2015-01-14 14:40:00,193.9,193.98,193.57,193.67,6100.0,146.1575,146.2178,145.9087,145.9841,6100.0
2015-01-14 14:45:00,193.67,193.72,193.4,193.41,14100.0,145.9841,146.0218,145.7806,145.7881,14100.0
2015-01-14 14:50:00,193.33,193.36,192.97,193.09,5900.0,145.7278,145.7505,145.4565,145.5469,5900.0
2015-01-14 14:55:00,193.07,193.08,192.8,192.88,5700.0,145.5319,145.5394,145.3283,145.3886,5700.0
2015-01-14 15:00:00,192.86,193.19,192.79,192.93,7700.0,145.3736,145.6223,145.3208,145.4263,7700.0
2015-01-14 15:05:00,193.03,193.27,192.9,193.19,4600.0,145.5017,145.6826,145.4037,145.6223,4600.0
2015-01-14 15:10:00,193.1,193.15,192.75,193.01,4700.0,145.5545,145.5922,145.2906,145.4866,4700.0
2015-01-14 15:15:00,193.25,193.66,193.17,193.58,4700.0,145.6675,145.9766,145.6072,145.9163,4700.0
2015-01-14 15:20:00,193.66,193.81,193.36,193.44,10000.0,145.9766,146.0897,145.7505,145.8108,10000.0
2015-01-14 15:25:00,193.49,193.54,193.07,193.43,9600.0,145.8484,145.8861,145.5319,145.8032,9600.0
2015-01-14 15:30:00,193.42,193.58,192.86,193.04,8900.0,145.7957,145.9163,145.3736,145.5092,8900.0
2015-01-14 15:35:00,192.96,193.08,192.75,192.94,15300.0,145.4489,145.5394,145.2906,145.4339,15300.0
2015-01-14 15:40:00,192.95,193.24,192.94,193.05,12000.0,145.4414,145.66,145.4339,145.5168,12000.0
2015-01-14 15:45:00,193.09,193.37,193.05,193.3,20600.0,145.5469,145.758,145.5168,145.7052,20600.0
2015-01-14 15:50:00,193.32,193.39,193.17,193.17,15400.0,145.7203,145.7731,145.6072,145.6072,15400.0
2015-01-14 15:55:00,193.18,193.27,193.01,193.27,70000.0,145.6148,145.6826,145.4866,145.6826,70000.0
2015-01-15 09:30:00,194.16,194.73,194.14,194.49,13800.0,146.3535,146.7831,146.3384,146.6022,13800.0
2015-01-15 09:35:00,194.13,194.36,193.25,193.25,2900.0,146.3309,146.5042,145.6675,145.6675,2900.0
2015-01-15 09:40:00,193.25,193.46,192.85,192.85,7000.0,145.6675,145.8258,145.366,145.366,7000.0
2015-01-15 09:45:00,193.09,193.51,192.8,192.8,5100.0,145.5469,145.8635,145.3283,145.3283,5100.0
2015-01-15 09:50:00,192.94,193.39,192.85,193.03,5600.0,145.4339,145.7731,145.366,145.5017,5600.0
2015-01-15 09:55:00,193.11,193.17,192.6,192.9,6800.0,145.562,145.6072,145.1776,145.4037,6800.0
2015-01-15 10:00:00,192.81,193.13,192.54,192.83,8100.0,145.3359,145.5771,145.1324,145.3509,8100.0
2015-01-15 10:05:00,192.88,193.35,192.82,193.22,12600.0,145.3886,145.7429,145.3434,145.6449,12600.0
2015-01-15 10:10:00,193.17,193.38,193.07,193.25,17400.0,145.6072,145.7655,145.5319,145.6675,17400.0
2015-01-15 10:15:00,193.32,193.8,193.32,193.65,6100.0,145.7203,146.0821,145.7203,145.969,6100.0
2015-01-15 10:20:00,193.73,193.76,193.51,193.7,9800.0,146.0293,146.052,145.8635,146.0067,9800.0
2015-01-15 10:25:00,193.66,193.96,193.57,193.93,11900.0,145.9766,146.2027,145.9087,146.1801,11900.0
2015-01-15 10:30:00,194.0,194.33,193.96,194.12,27800.0,146.2329,146.4816,146.2027,146.3233,27800.0
2015-01-15 10:35:00,194.22,194.29,193.89,193.99,15800.0,146.3987,146.4515,146.15,146.2253,15800.0
2015-01-15 10:40:00,193.97,194.12,193.87,193.92,11100.0,146.2103,146.3233,146.1349,146.1726,11100.0
2015-01-15 10:45:00,193.97,194.14,193.77,193.77,18000.0,146.2103,146.3384,146.0595,146.0595,18000.0
2015-01-15 10:50:00,193.84,193.92,193.68,193.86,11300.0,146.1123,146.1726,145.9917,146.1273,11300.0
2015-01-15 10:55:00,193.88,193.88,193.3,193.39,6400.0,146.1424,146.1424,145.7052,145.7731,6400.0
2015-01-15 11:00:00,193.37,193.61,193.14,193.14,11900.0,145.758,145.9389,145.5846,145.5846,11900.0
2015-01-15 11:05:00,193.23,193.39,193.0,193.09,4800.0,145.6525,145.7731,145.4791,145.5469,4800.0
2015-01-15 11:10:00,193.24,193.32,193.15,193.3,8700.0,145.66,145.7203,145.5922,145.7052,8700.0
2015-01-15 11:15:00,193.31,193.34,192.86,192.97,11400.0,145.7128,145.7354,145.3736,145.4565,11400.0
2015-01-15 11:20:00,192.92,193.0,192.7,192.72,7600.0,145.4188,145.4791,145.253,145.268,7600.0
2015-01-15 11:25:00,192.69,192.76,192.54,192.59,9400.0,145.2454,145.2982,145.1324,145.17,9400.0
2015-01-15 11:30:00,192.64,192.98,192.54,192.96,3600.0,145.2077,145.464,145.1324,145.4489,3600.0
2015-01-15 11:35:00,192.98,192.98,192.46,192.58,4800.0,145.464,145.464,145.0721,145.1625,4800.0
2015-01-15 11:40:00,192.57,193.0,192.53,192.99,4300.0,145.155,145.4791,145.1248,145.4716,4300.0
2015-01-15 11:45:00,192.94,193.17,192.89,192.96,2500.0,145.4339,145.6072,145.3962,145.4489,2500.0
2015-01-15 11:50:00,192.87,192.92,192.71,192.87,2800.0,145.3811,145.4188,145.2605,145.3811,2800.0
2015-01-15 11:55:00,192.91,192.91,192.77,192.9,4600.0,145.4113,145.4113,145.3057,145.4037,4600.0
2015-01-15 12:00:00,192.97,193.04,192.74,192.74,6000.0,145.4565,145.5092,145.2831,145.2831,6000.0
2015-01-15 12:05:00,192.71,193.08,192.71,193.07,6200.0,145.2605,145.5394,145.2605,145.5319,6200.0
2015-01-15 12:10:00,192.82,193.1,192.73,192.86,4300.0,145.3434,145.5545,145.2756,145.3736,4300.0
2015-01-15 12:15:00,192.85,192.9,192.59,192.61,3200.0,145.366,145.4037,145.17,145.1851,3200.0
2015-01-15 12:20:00,192.64,192.74,192.51,192.55,4400.0,145.2077,145.2831,145.1097,145.1399,4400.0
2015-01-15 12:25:00,192.57,192.75,192.54,192.54,7800.0,145.155,145.2906,145.1324,145.1324,7800.0
2015-01-15 12:30:00,192.5,192.66,192.38,192.59,9800.0,145.1022,145.2228,145.0117,145.17,9800.0
2015-01-15 12:35:00,192.53,192.53,192.18,192.4,4800.0,145.1248,145.1248,144.861,145.0268,4800.0
2015-01-15 12:40:00,192.37,192.37,191.99,192.0,10300.0,145.0042,145.0042,144.7178,144.7253,10300.0
2015-01-15 12:45:00,191.99,192.04,191.85,192.03,6700.0,144.7178,144.7555,144.6122,144.7479,6700.0
2015-01-15 12:50:00,192.04,192.23,191.99,192.23,4200.0,144.7555,144.8987,144.7178,144.8987,4200.0
2015-01-15 12:55:00,192.26,192.26,192.1,192.11,2800.0,144.9213,144.9213,144.8007,144.8082,2800.0
2015-01-15 13:00:00,192.08,192.54,192.01,192.46,5200.0,144.7856,145.1324,144.7329,145.0721,5200.0
2015-01-15 13:05:00,192.5,192.62,192.41,192.44,6700.0,145.1022,145.1927,145.0344,145.057,6700.0
2015-01-15 13:10:00,192.52,192.76,192.5,192.71,2900.0,145.1173,145.2982,145.1022,145.2605,2900.0
2015-01-15 13:15:00,192.72,192.89,192.67,192.74,2200.0,145.268,145.3962,145.2303,145.2831,2200.0
2015-01-15 13:20:00,192.77,192.78,192.5,192.55,5900.0,145.3057,145.3133,145.1022,145.1399,5900.0
2015-01-15 13:25:00,192.58,192.68,192.27,192.27,2800.0,145.1625,145.2379,144.9288,144.9288,2800.0
2015-01-15 13:30:00,192.33,192.39,192.24,192.3,2700.0,144.9741,145.0193,144.9062,144.9514,2700.0
2015-01-15 13:35:00,192.25,192.34,192.11,192.16,4600.0,144.9138,144.9816,144.8082,144.8459,4600.0
2015-01-15 13:40:00,192.15,192.35,192.15,192.29,5400.0,144.8384,144.9891,144.8384,144.9439,5400.0
2015-01-15 13:45:00,192.18,192.43,192.18,192.43,1800.0,144.861,145.0494,144.861,145.0494,1800.0
2015-01-15 13:50:00,192.47,192.89,192.47,192.86,5800.0,145.0796,145.3962,145.0796,145.3736,5800.0
2015-01-15 13:55:00,192.79,192.8,192.6,192.6,2200.0,145.3208,145.3283,145.1776,145.1776,2200.0
2015-01-15 14:00:00,192.61,192.61,192.39,192.56,3900.0,145.1851,145.1851,145.0193,145.1474,3900.0
2015-01-15 14:05:00,192.5,192.73,192.47,192.73,1900.0,145.1022,145.2756,145.0796,145.2756,1900.0
2015-01-15 14:10:00,192.71,192.76,192.59,192.75,3600.0,145.2605,145.2982,145.17,145.2906,3600.0
2015-01-15 14:15:00,192.75,192.92,192.49,192.81,22200.0,145.2906,145.4188,145.0947,145.3359,22200.0
2015-01-15 14:20:00,192.8,192.82,192.58,192.72,5500.0,145.3283,145.3434,145.1625,145.268,5500.0
2015-01-15 14:25:00,192.83,192.83,192.7,192.74,4800.0,145.3509,145.3509,145.253,145.2831,4800.0
2015-01-15 14:30:00,192.74,193.01,192.64,192.99,3000.0,145.2831,145.4866,145.2077,145.4716,3000.0
2015-01-15 14:35:00,193.08,193.19,192.85,192.94,7100.0,145.5394,145.6223,145.366,145.4339,7100.0
2015-01-15 14:40:00,192.98,193.05,192.92,193.0,4100.0,145.464,145.5168,145.4188,145.4791,4100.0
2015-01-15 14:45:00,192.93,193.16,192.84,192.87,3600.0,145.4263,145.5997,145.3585,145.3811,3600.0
2015-01-15 14:50:00,192.84,193.05,192.83,192.95,3800.0,145.3585,145.5168,145.3509,145.4414,3800.0
2015-01-15 14:55:00,192.95,193.37,192.92,193.32,6500.0,145.4414,145.758,145.4188,145.7203,6500.0
2015-01-15 15:00:00,193.22,193.4,193.11,193.16,4100.0,145.6449,145.7806,145.562,145.5997,4100.0
2015-01-15 15:05:00,192.96,193.06,192.9,193.03,4700.0,145.4489,145.5243,145.4037,145.5017,4700.0
2015-01-15 15:10:00,192.86,192.86,192.6,192.65,4400.0,145.3736,145.3736,145.1776,145.2153,4400.0
2015-01-15 15:15:00,192.56,192.72,192.43,192.72,3200.0,145.1474,145.268,145.0494,145.268,3200.0
2015-01-15 15:20:00,192.66,192.79,192.51,192.71,4400.0,145.2228,145.3208,145.1097,145.2605,4400.0
2015-01-15 15:25:00,192.76,193.13,192.75,193.05,6400.0,145.2982,145.5771,145.2906,145.5168,6400.0
2015-01-15 15:30:00,193.02,193.18,192.79,193.12,5400.0,145.4942,145.6148,145.3208,145.5695,5400.0
2015-01-15 15:35:00,193.07,193.1,192.87,193.01,5100.0,145.5319,145.5545,145.3811,145.4866,5100.0
2015-01-15 15:40:00,192.93,193.19,192.87,193.04,8500.0,145.4263,145.6223,145.3811,145.5092,8500.0
2015-01-15 15:45:00,192.95,193.02,192.77,192.93,13000.0,145.4414,145.4942,145.3057,145.4263,13000.0
2015-01-15 15:50:00,192.97,192.97,192.51,192.6,14300.0,145.4565,145.4565,145.1097,145.1776,14300.0
2015-01-15 15:55:00,192.57,192.6,192.3,192.41,46800.0,145.155,145.1776,144.9514,145.0344,46800.0
2015-01-16 09:30:00,191.88,192.91,191.88,192.43,90400.0,144.6349,145.4113,144.6349,145.0494,90400.0
2015-01-16 09:35:00,192.4,193.07,192.24,192.9,8900.0,145.0268,145.5319,144.9062,145.4037,8900.0
2015-01-16 09:40:00,192.97,193.29,192.67,193.18,10900.0,145.4565,145.6977,145.2303,145.6148,10900.0
2015-01-16 09:45:00,193.16,193.16,192.13,192.43,6100.0,145.5997,145.5997,144.8233,145.0494,6100.0
2015-01-16 09:50:00,192.61,192.71,192.38,192.39,9100.0,145.1851,145.2605,145.0117,145.0193,9100.0
2015-01-16 09:55:00,192.36,192.57,192.13,192.34,9700.0,144.9967,145.155,144.8233,144.9816,9700.0
2015-01-16 10:00:00,192.57,192.92,192.21,192.48,7400.0,145.155,145.4188,144.8836,145.0871,7400.0
2015-01-16 10:05:00,192.38,192.56,192.04,192.14,13500.0,145.0117,145.1474,144.7555,144.8308,13500.0
2015-01-16 10:10:00,192.16,192.29,191.91,191.91,9500.0,144.8459,144.9439,144.6575,144.6575,9500.0
2015-01-16 10:15:00,191.97,192.28,191.92,192.28,11300.0,144.7027,144.9364,144.665,144.9364,11300.0
2015-01-16 10:20:00,192.29,192.35,192.12,192.3,4500.0,144.9439,144.9891,144.8158,144.9514,4500.0
2015-01-16 10:25:00,192.33,192.67,192.31,192.5,7100.0,144.9741,145.2303,144.959,145.1022,7100.0
2015-01-16 10:30:00,192.48,192.85,192.48,192.67,4300.0,145.0871,145.366,145.0871,145.2303,4300.0
2015-01-16 10:35:00,192.76,192.76,192.48,192.51,6700.0,145.2982,145.2982,145.0871,145.1097,6700.0
2015-01-16 10:40:00,192.4,192.68,192.4,192.64,7300.0,145.0268,145.2379,145.0268,145.2077,7300.0
2015-01-16 10:45:00,192.66,192.72,192.42,192.48,13900.0,145.2228,145.268,145.0419,145.0871,13900.0
2015-01-16 10:50:00,192.52,192.87,192.43,192.87,3700.0,145.1173,145.3811,145.0494,145.3811,3700.0
2015-01-16 10:55:00,192.88,193.48,192.85,193.39,5700.0,145.3886,145.8409,145.366,145.7731,5700.0
2015-01-16 11:00:00,193.37,193.5,193.29,193.3,4700.0,145.758,145.856,145.6977,145.7052,4700.0
2015-01-16 11:05:00,193.24,193.46,193.18,193.28,6300.0,145.66,145.8258,145.6148,145.6901,6300.0
2015-01-16 11:10:00,193.29,193.29,192.84,192.96,15500.0,145.6977,145.6977,145.3585,145.4489,15500.0
2015-01-16 11:15:00,192.88,193.38,192.85,193.33,6300.0,145.3886,145.7655,145.366,145.7278,6300.0
2015-01-16 11:20:00,193.25,193.25,193.02,193.09,8800.0,145.6675,145.6675,145.4942,145.5469,8800.0
2015-01-16 11:25:00,193.06,193.07,192.59,192.69,17400.0,145.5243,145.5319,145.17,145.2454,17400.0
2015-01-16 11:30:00,192.74,192.99,192.66,192.94,3100.0,145.2831,145.4716,145.2228,145.4339,3100.0
2015-01-16 11:35:00,192.85,193.12,192.8,193.04,4200.0,145.366,145.5695,145.3283,145.5092,4200.0
2015-01-16 11:40:00,193.06,193.16,193.02,193.07,6000.0,145.5243,145.5997,145.4942,145.5319,6000.0
2015-01-16 11:45:00,193.17,193.17,192.9,193.0,3600.0,145.6072,145.6072,145.4037,145.4791,3600.0
2015-01-16 11:50:00,192.95,192.95,192.76,192.93,5900.0,145.4414,145.4414,145.2982,145.4263,5900.0
2015-01-16 11:55:00,192.88,192.98,192.77,192.86,4200.0,145.3886,145.464,145.3057,145.3736,4200.0
2015-01-16 12:00:00,192.94,193.3,192.94,193.29,5500.0,145.4339,145.7052,145.4339,145.6977,5500.0
2015-01-16 12:05:00,193.36,193.36,193.2,193.25,3100.0,145.7505,145.7505,145.6298,145.6675,3100.0
2015-01-16 12:10:00,193.23,193.53,193.23,193.51,3800.0,145.6525,145.8786,145.6525,145.8635,3800.0
2015-01-16 12:15:00,193.51,193.58,193.46,193.47,7000.0,145.8635,145.9163,145.8258,145.8334,7000.0
2015-01-16 12:20:00,193.46,193.49,193.29,193.34,2800.0,145.8258,145.8484,145.6977,145.7354,2800.0
2015-01-16 12:25:00,193.29,193.47,193.22,193.32,4800.0,145.6977,145.8334,145.6449,145.7203,4800.0
2015-01-16 12:30:00,193.41,193.58,193.3,193.58,3700.0,145.7881,145.9163,145.7052,145.9163,3700.0
2015-01-16 12:35:00,193.58,193.6,193.45,193.54,5900.0,145.9163,145.9314,145.8183,145.8861,5900.0
2015-01-16 12:40:00,193.62,194.04,193.62,193.99,21200.0,145.9464,146.263,145.9464,146.2253,21200.0
2015-01-16 12:45:00,193.99,194.1,193.86,194.1,3700.0,146.2253,146.3082,146.1273,146.3082,3700.0
2015-01-16 12:50:00,194.1,194.45,194.02,194.32,11100.0,146.3082,146.5721,146.2479,146.4741,11100.0
2015-01-16 12:55:00,194.37,194.43,194.03,194.04,4500.0,146.5118,146.557,146.2555,146.263,4500.0
2015-01-16 13:00:00,194.09,194.09,193.57,193.59,9300.0,146.3007,146.3007,145.9087,145.9238,9300.0
2015-01-16 13:05:00,193.62,193.81,193.62,193.75,10500.0,145.9464,146.0897,145.9464,146.0444,10500.0
2015-01-16 13:10:00,193.81,193.82,193.62,193.65,4200.0,146.0897,146.0972,145.9464,145.969,4200.0
2015-01-16 13:15:00,193.62,193.65,193.4,193.4,8900.0,145.9464,145.969,145.7806,145.7806,8900.0
2015-01-16 13:20:00,193.42,193.53,193.15,193.29,7000.0,145.7957,145.8786,145.5922,145.6977,7000.0
2015-01-16 13:25:00,193.3,193.3,192.97,193.11,5800.0,145.7052,145.7052,145.4565,145.562,5800.0
2015-01-16 13:30:00,193.12,193.21,193.02,193.17,5400.0,145.5695,145.6374,145.4942,145.6072,5400.0
2015-01-16 13:35:00,193.23,193.42,193.21,193.42,4900.0,145.6525,145.7957,145.6374,145.7957,4900.0
2015-01-16 13:40:00,193.37,193.45,193.23,193.43,5100.0,145.758,145.8183,145.6525,145.8032,5100.0
2015-01-16 13:45:00,193.33,193.57,193.28,193.57,2300.0,145.7278,145.9087,145.6901,145.9087,2300.0
2015-01-16 13:50:00,193.51,193.64,193.45,193.53,6900.0,145.8635,145.9615,145.8183,145.8786,6900.0
2015-01-16 13:55:00,193.53,193.54,193.35,193.42,8300.0,145.8786,145.8861,145.7429,145.7957,8300.0
2015-01-16 14:00:00,193.46,193.54,193.43,193.54,12200.0,145.8258,145.8861,145.8032,145.8861,12200.0
2015-01-16 14:05:00,193.51,193.67,193.43,193.45,6500.0,145.8635,145.9841,145.8032,145.8183,6500.0
2015-01-16 14:10:00,193.39,193.46,193.27,193.27,6600.0,145.7731,145.8258,145.6826,145.6826,6600.0
2015-01-16 14:15:00,193.26,193.47,193.26,193.45,8300.0,145.6751,145.8334,145.6751,145.8183,8300.0
2015-01-16 14:20:00,193.47,193.48,193.4,193.46,5700.0,145.8334,145.8409,145.7806,145.8258,5700.0
2015-01-16 14:25:00,193.48,193.5,193.18,193.21,9300.0,145.8409,145.856,145.6148,145.6374,9300.0
2015-01-16 14:30:00,193.19,193.2,193.05,193.06,6300.0,145.6223,145.6298,145.5168,145.5243,6300.0
2015-01-16 14:35:00,193.07,193.22,193.01,193.22,6300.0,145.5319,145.6449,145.4866,145.6449,6300.0
2015-01-16 14:40:00,193.23,193.47,193.22,193.38,3600.0,145.6525,145.8334,145.6449,145.7655,3600.0
2015-01-16 14:45:00,193.46,193.59,193.44,193.59,3200.0,145.8258,145.9238,145.8108,145.9238,3200.0
2015-01-16 14:50:00,193.58,193.76,193.55,193.69,12000.0,145.9163,146.052,145.8937,145.9992,12000.0
2015-01-16 14:55:00,193.76,193.86,193.68,193.82,7700.0,146.052,146.1273,145.9917,146.0972,7700.0
2015-01-16 15:00:00,193.81,193.81,193.61,193.66,7300.0,146.0897,146.0897,145.9389,145.9766,7300.0
2015-01-16 15:05:00,193.68,193.74,193.58,193.68,6200.0,145.9917,146.0369,145.9163,145.9917,6200.0
2015-01-16 15:10:00,193.61,193.64,193.45,193.51,7900.0,145.9389,145.9615,145.8183,145.8635,7900.0
2015-01-16 15:15:00,193.53,193.61,193.4,193.54,6500.0,145.8786,145.9389,145.7806,145.8861,6500.0
2015-01-16 15:20:00,193.63,193.93,193.63,193.92,4800.0,145.954,146.1801,145.954,146.1726,4800.0
2015-01-16 15:25:00,193.92,193.96,193.77,193.77,6200.0,146.1726,146.2027,146.0595,146.0595,6200.0
2015-01-16 15:30:00,193.77,193.93,193.7,193.92,7700.0,146.0595,146.1801,146.0067,146.1726,7700.0
2015-01-16 15:35:00,193.9,194.22,193.88,194.18,16800.0,146.1575,146.3987,146.1424,146.3685,16800.0
2015-01-16 15:40:00,194.15,194.41,194.15,194.38,13700.0,146.3459,146.5419,146.3459,146.5193,13700.0
2015-01-16 15:45:00,194.39,194.68,194.39,194.52,20700.0,146.5268,146.7454,146.5268,146.6248,20700.0
2015-01-16 15:50:00,194.55,194.67,194.44,194.6,20900.0,146.6474,146.7379,146.5645,146.6851,20900.0
2015-01-16 15:55:00,194.6,194.77,194.58,194.63,48000.0,146.6851,146.8133,146.6701,146.7077,48000.0
2015-01-20 09:30:00,196.63,196.99,195.96,196.71,29400.0,148.2153,148.4867,147.7103,148.2756,29400.0
2015-01-20 09:35:00,196.71,196.71,195.35,195.35,3700.0,148.2756,148.2756,147.2505,147.2505,3700.0
2015-01-20 09:40:00,195.25,195.36,194.92,195.2,7600.0,147.1751,147.258,146.9263,147.1374,7600.0
2015-01-20 09:45:00,195.14,195.4,194.16,194.23,12200.0,147.0922,147.2882,146.3535,146.4062,12200.0
2015-01-20 09:50:00,194.25,194.38,193.89,194.02,8600.0,146.4213,146.5193,146.15,146.2479,8600.0
2015-01-20 09:55:00,193.87,194.11,193.53,193.99,12600.0,146.1349,146.3158,145.8786,146.2253,12600.0
2015-01-20 10:00:00,193.94,194.21,193.47,193.89,15800.0,146.1876,146.3912,145.8334,146.15,15800.0
2015-01-20 10:05:00,193.82,194.3,193.72,194.27,7100.0,146.0972,146.459,146.0218,146.4364,7100.0
2015-01-20 10:10:00,194.12,194.5,194.1,194.49,11200.0,146.3233,146.6098,146.3082,146.6022,11200.0
2015-01-20 10:15:00,194.52,194.57,194.03,194.11,6100.0,146.6248,146.6625,146.2555,146.3158,6100.0
2015-01-20 10:20:00,194.13,194.63,194.07,194.55,4900.0,146.3309,146.7077,146.2856,146.6474,4900.0
2015-01-20 10:25:00,194.62,194.68,194.46,194.5,4500.0,146.7002,146.7454,146.5796,146.6098,4500.0
2015-01-20 10:30:00,194.64,194.64,194.14,194.25,5200.0,146.7153,146.7153,146.3384,146.4213,5200.0
2015-01-20 10:35:00,194.25,194.36,194.12,194.13,2900.0,146.4213,146.5042,146.3233,146.3309,2900.0
2015-01-20 10:40:00,194.05,194.13,193.77,193.92,9500.0,146.2706,146.3309,146.0595,146.1726,9500.0
2015-01-20 10:45:00,193.97,194.22,193.96,194.22,6300.0,146.2103,146.3987,146.2027,146.3987,6300.0
2015-01-20 10:50:00,194.22,194.22,193.73,193.89,4100.0,146.3987,146.3987,146.0293,146.15,4100.0
2015-01-20 10:55:00,193.94,193.94,193.71,193.84,5800.0,146.1876,146.1876,146.0143,146.1123,5800.0
2015-01-20 11:00:00,193.84,194.04,193.72,194.04,5400.0,146.1123,146.263,146.0218,146.263,5400.0
2015-01-20 11:05:00,193.99,194.21,193.86,194.09,11600.0,146.2253,146.3912,146.1273,146.3007,11600.0
2015-01-20 11:10:00,194.06,194.13,193.96,194.02,2500.0,146.2781,146.3309,146.2027,146.2479,2500.0
2015-01-20 11:15:00,194.04,194.07,193.82,193.87,3600.0,146.263,146.2856,146.0972,146.1349,3600.0
2015-01-20 11:20:00,193.93,193.98,193.85,193.88,6600.0,146.1801,146.2178,146.1198,146.1424,6600.0
2015-01-20 11:25:00,193.93,193.94,193.65,193.84,7300.0,146.1801,146.1876,145.969,146.1123,7300.0
2015-01-20 11:30:00,193.77,193.88,193.68,193.68,3300.0,146.0595,146.1424,145.9917,145.9917,3300.0
2015-01-20 11:35:00,193.74,193.84,193.54,193.63,5900.0,146.0369,146.1123,145.8861,145.954,5900.0
2015-01-20 11:40:00,193.57,193.57,193.4,193.48,2900.0,145.9087,145.9087,145.7806,145.8409,2900.0
2015-01-20 11:45:00,193.48,193.48,193.01,193.12,7200.0,145.8409,145.8409,145.4866,145.5695,7200.0
2015-01-20 11:50:00,193.09,193.2,193.04,193.2,3500.0,145.5469,145.6298,145.5092,145.6298,3500.0
2015-01-20 11:55:00,193.22,193.49,193.2,193.49,4100.0,145.6449,145.8484,145.6298,145.8484,4100.0
2015-01-20 12:00:00,193.43,193.5,193.37,193.37,4800.0,145.8032,145.856,145.758,145.758,4800.0
2015-01-20 12:05:00,193.37,193.63,193.27,193.56,4200.0,145.758,145.954,145.6826,145.9012,4200.0
2015-01-20 12:10:00,193.65,193.81,193.61,193.73,2700.0,145.969,146.0897,145.9389,146.0293,2700.0
2015-01-20 12:15:00,193.67,193.75,193.57,193.68,3900.0,145.9841,146.0444,145.9087,145.9917,3900.0
2015-01-20 12:20:00,193.65,193.79,193.65,193.69,3600.0,145.969,146.0746,145.969,145.9992,3600.0
2015-01-20 12:25:00,193.68,193.81,193.67,193.73,3800.0,145.9917,146.0897,145.9841,146.0293,3800.0
2015-01-20 12:30:00,193.79,193.98,193.78,193.9,4400.0,146.0746,146.2178,146.067,146.1575,4400.0
2015-01-20 12:35:00,193.9,193.94,193.78,193.94,8700.0,146.1575,146.1876,146.067,146.1876,8700.0
2015-01-20 12:40:00,193.93,194.21,193.92,194.17,3900.0,146.1801,146.3912,146.1726,146.361,3900.0
2015-01-20 12:45:00,194.16,194.34,194.16,194.26,2600.0,146.3535,146.4892,146.3535,146.4289,2600.0
2015-01-20 12:50:00,194.3,194.36,194.18,194.2,6800.0,146.459,146.5042,146.3685,146.3836,6800.0
2015-01-20 12:55:00,194.26,194.33,194.19,194.33,5700.0,146.4289,146.4816,146.3761,146.4816,5700.0
2015-01-20 13:00:00,194.24,194.46,194.23,194.46,7700.0,146.4138,146.5796,146.4062,146.5796,7700.0
2015-01-20 13:05:00,194.49,194.49,194.11,194.15,4100.0,146.6022,146.6022,146.3158,146.3459,4100.0
2015-01-20 13:10:00,194.19,194.3,194.12,194.22,9900.0,146.3761,146.459,146.3233,146.3987,9900.0
2015-01-20 13:15:00,194.17,194.43,194.17,194.43,10200.0,146.361,146.557,146.361,146.557,10200.0
2015-01-20 13:20:00,194.52,194.93,194.52,194.76,8300.0,146.6248,146.9339,146.6248,146.8057,8300.0
2015-01-20 13:25:00,194.79,194.91,194.74,194.8,5400.0,146.8284,146.9188,146.7907,146.8359,5400.0
2015-01-20 13:30:00,194.83,195.0,194.75,194.79,6600.0,146.8585,146.9866,146.7982,146.8284,6600.0
2015-01-20 13:35:00,194.75,194.75,194.54,194.64,13700.0,146.7982,146.7982,146.6399,146.7153,13700.0
2015-01-20 13:40:00,194.59,194.59,194.3,194.38,9200.0,146.6776,146.6776,146.459,146.5193,9200.0
2015-01-20 13:45:00,194.34,194.5,194.34,194.48,6800.0,146.4892,146.6098,146.4892,146.5947,6800.0
2015-01-20 13:50:00,194.48,194.59,194.47,194.47,5500.0,146.5947,146.6776,146.5871,146.5871,5500.0
2015-01-20 13:55:00,194.49,194.52,194.43,194.45,5000.0,146.6022,146.6248,146.557,146.5721,5000.0
2015-01-20 14:00:00,194.45,194.9,194.45,194.86,4100.0,146.5721,146.9113,146.5721,146.8811,4100.0
2015-01-20 14:05:00,194.84,194.88,194.6,194.78,4200.0,146.866,146.8962,146.6851,146.8208,4200.0
2015-01-20 14:10:00,194.73,194.73,194.48,194.57,4200.0,146.7831,146.7831,146.5947,146.6625,4200.0
2015-01-20 14:15:00,194.55,194.65,194.55,194.62,7900.0,146.6474,146.7228,146.6474,146.7002,7900.0
2015-01-20 14:20:00,194.63,194.69,194.59,194.66,4300.0,146.7077,146.753,146.6776,146.7304,4300.0
2015-01-20 14:25:00,194.64,194.69,194.47,194.6,5600.0,146.7153,146.753,146.5871,146.6851,5600.0
2015-01-20 14:30:00,194.67,195.19,194.67,195.15,12600.0,146.7379,147.1299,146.7379,147.0997,12600.0
2015-01-20 14:35:00,195.15,195.61,195.15,195.61,6900.0,147.0997,147.4465,147.0997,147.4465,6900.0
2015-01-20 14:40:00,195.6,195.98,195.6,195.87,8200.0,147.4389,147.7253,147.4389,147.6424,8200.0
2015-01-20 14:45:00,195.84,196.0,195.83,195.98,7300.0,147.6198,147.7404,147.6123,147.7253,7300.0
2015-01-20 14:50:00,195.97,196.0,195.81,195.83,5100.0,147.7178,147.7404,147.5972,147.6123,5100.0
2015-01-20 14:55:00,195.83,195.97,195.78,195.92,13700.0,147.6123,147.7178,147.5746,147.6801,13700.0
2015-01-20 15:00:00,195.98,196.01,195.76,195.76,5300.0,147.7253,147.748,147.5595,147.5595,5300.0
2015-01-20 15:05:00,195.77,196.05,195.76,196.05,5800.0,147.5671,147.7781,147.5595,147.7781,5800.0
2015-01-20 15:10:00,196.02,196.04,195.81,195.93,5000.0,147.7555,147.7706,147.5972,147.6877,5000.0
2015-01-20 15:15:00,195.93,196.05,195.81,195.99,7300.0,147.6877,147.7781,147.5972,147.7329,7300.0
2015-01-20 15:20:00,196.01,196.03,195.89,196.03,6000.0,147.748,147.763,147.6575,147.763,6000.0
2015-01-20 15:25:00,196.01,196.19,195.85,195.85,12500.0,147.748,147.8836,147.6274,147.6274,12500.0
2015-01-20 15:30:00,195.89,195.89,195.51,195.62,9400.0,147.6575,147.6575,147.3711,147.454,9400.0
2015-01-20 15:35:00,195.61,195.79,195.6,195.72,8400.0,147.4465,147.5821,147.4389,147.5294,8400.0
2015-01-20 15:40:00,195.73,196.03,195.72,195.89,10500.0,147.5369,147.763,147.5294,147.6575,10500.0
2015-01-20 15:45:00,195.92,195.98,195.84,195.86,14200.0,147.6801,147.7253,147.6198,147.6349,14200.0
2015-01-20 15:50:00,195.86,195.86,195.59,195.59,21800.0,147.6349,147.6349,147.4314,147.4314,21800.0
2015-01-20 15:55:00,195.59,195.77,195.54,195.72,28100.0,147.4314,147.5671,147.3937,147.5294,28100.0
2015-01-21 09:30:00,195.0,195.3,194.28,194.38,38000.0,146.9866,147.2128,146.4439,146.5193,38000.0
2015-01-21 09:35:00,194.11,195.83,194.11,195.83,7300.0,146.3158,147.6123,146.3158,147.6123,7300.0
2015-01-21 09:40:00,195.93,196.16,195.72,195.76,5500.0,147.6877,147.861,147.5294,147.5595,5500.0
2015-01-21 09:45:00,195.95,195.95,195.16,195.21,4400.0,147.7027,147.7027,147.1073,147.1449,4400.0
2015-01-21 09:50:00,195.6,196.0,195.44,195.53,2400.0,147.4389,147.7404,147.3183,147.3861,2400.0
2015-01-21 09:55:00,195.58,195.95,195.28,195.72,8500.0,147.4238,147.7027,147.1977,147.5294,8500.0
2015-01-21 10:00:00,195.82,195.99,195.51,195.63,2500.0,147.6047,147.7329,147.3711,147.4615,2500.0
2015-01-21 10:05:00,195.69,195.73,195.23,195.23,7400.0,147.5068,147.5369,147.16,147.16,7400.0
2015-01-21 10:10:00,195.2,195.56,195.1,195.56,2700.0,147.1374,147.4088,147.062,147.4088,2700.0
2015-01-21 10:15:00,195.42,195.86,195.31,195.86,7700.0,147.3032,147.6349,147.2203,147.6349,7700.0
2015-01-21 10:20:00,195.67,195.74,195.42,195.61,10600.0,147.4917,147.5444,147.3032,147.4465,10600.0
2015-01-21 10:25:00,195.69,195.88,195.41,195.88,7400.0,147.5068,147.65,147.2957,147.65,7400.0
2015-01-21 10:30:00,195.8,195.81,195.5,195.59,7400.0,147.5897,147.5972,147.3635,147.4314,7400.0
2015-01-21 10:35:00,195.5,195.5,195.28,195.39,6100.0,147.3635,147.3635,147.1977,147.2806,6100.0
2015-01-21 10:40:00,195.39,195.62,195.39,195.62,1900.0,147.2806,147.454,147.2806,147.454,1900.0
2015-01-21 10:45:00,195.62,196.35,195.6,196.35,10900.0,147.454,148.0042,147.4389,148.0042,10900.0
2015-01-21 10:50:00,196.39,196.57,196.22,196.57,9400.0,148.0344,148.1701,147.9063,148.1701,9400.0
2015-01-21 10:55:00,196.57,196.6,196.29,196.39,4700.0,148.1701,148.1927,147.959,148.0344,4700.0
2015-01-21 11:00:00,196.43,196.75,196.38,196.38,7800.0,148.0645,148.3058,148.0269,148.0269,7800.0
2015-01-21 11:05:00,196.4,196.47,196.23,196.27,11100.0,148.0419,148.0947,147.9138,147.9439,11100.0
2015-01-21 11:10:00,196.27,196.5,196.26,196.38,4200.0,147.9439,148.1173,147.9364,148.0269,4200.0
2015-01-21 11:15:00,196.4,196.41,196.26,196.4,4900.0,148.0419,148.0495,147.9364,148.0419,4900.0
2015-01-21 11:20:00,196.3,196.3,196.06,196.27,9100.0,147.9666,147.9666,147.7857,147.9439,9100.0
2015-01-21 11:25:00,196.23,196.32,196.05,196.3,9700.0,147.9138,147.9816,147.7781,147.9666,9700.0
2015-01-21 11:30:00,196.31,196.43,196.27,196.35,4100.0,147.9741,148.0645,147.9439,148.0042,4100.0
2015-01-21 11:35:00,196.28,196.36,196.09,196.1,10300.0,147.9515,148.0118,147.8083,147.8158,10300.0
2015-01-21 11:40:00,196.15,196.15,195.73,195.88,9900.0,147.8535,147.8535,147.5369,147.65,9900.0
2015-01-21 11:45:00,196.0,196.3,195.93,196.3,2500.0,147.7404,147.9666,147.6877,147.9666,2500.0
2015-01-21 11:50:00,196.35,196.51,196.32,196.5,5400.0,148.0042,148.1249,147.9816,148.1173,5400.0
2015-01-21 11:55:00,196.44,196.55,196.4,196.41,5500.0,148.0721,148.155,148.0419,148.0495,5500.0
2015-01-21 12:00:00,196.37,196.55,196.36,196.54,4700.0,148.0193,148.155,148.0118,148.1475,4700.0
2015-01-21 12:05:00,196.5,196.59,196.35,196.37,7000.0,148.1173,148.1852,148.0042,148.0193,7000.0
2015-01-21 12:10:00,196.33,196.47,196.17,196.47,9000.0,147.9892,148.0947,147.8686,148.0947,9000.0
2015-01-21 12:15:00,196.5,196.51,196.22,196.22,3600.0,148.1173,148.1249,147.9063,147.9063,3600.0
2015-01-21 12:20:00,196.25,196.32,196.09,196.1,6600.0,147.9289,147.9816,147.8083,147.8158,6600.0
2015-01-21 12:25:00,196.1,196.24,196.06,196.09,4500.0,147.8158,147.9213,147.7857,147.8083,4500.0
2015-01-21 12:30:00,196.24,196.24,195.93,195.98,3300.0,147.9213,147.9213,147.6877,147.7253,3300.0
2015-01-21 12:35:00,196.06,196.06,195.72,195.77,6500.0,147.7857,147.7857,147.5294,147.5671,6500.0
2015-01-21 12:40:00,195.78,195.95,195.76,195.93,2000.0,147.5746,147.7027,147.5595,147.6877,2000.0
2015-01-21 12:45:00,195.95,196.11,195.91,196.11,4800.0,147.7027,147.8233,147.6726,147.8233,4800.0
2015-01-21 12:50:00,196.13,196.14,195.73,195.75,4000.0,147.8384,147.846,147.5369,147.552,4000.0
2015-01-21 12:55:00,195.75,195.85,195.75,195.83,3000.0,147.552,147.6274,147.552,147.6123,3000.0
2015-01-21 13:00:00,195.8,195.89,195.67,195.87,4700.0,147.5897,147.6575,147.4917,147.6424,4700.0
2015-01-21 13:05:00,195.84,196.01,195.77,196.01,8400.0,147.6198,147.748,147.5671,147.748,8400.0
2015-01-21 13:10:00,195.98,195.99,195.83,195.83,1900.0,147.7253,147.7329,147.6123,147.6123,1900.0
2015-01-21 13:15:00,195.81,196.01,195.81,195.96,3800.0,147.5972,147.748,147.5972,147.7103,3800.0
2015-01-21 13:20:00,196.0,196.0,195.78,195.82,2100.0,147.7404,147.7404,147.5746,147.6047,2100.0
2015-01-21 13:25:00,195.74,195.74,195.46,195.47,3000.0,147.5444,147.5444,147.3334,147.3409,3000.0
2015-01-21 13:30:00,195.45,195.46,195.27,195.45,4300.0,147.3258,147.3334,147.1902,147.3258,4300.0
2015-01-21 13:35:00,195.41,195.65,195.34,195.58,2700.0,147.2957,147.4766,147.2429,147.4238,2700.0
2015-01-21 13:40:00,195.57,195.68,195.56,195.68,2300.0,147.4163,147.4992,147.4088,147.4992,2300.0
2015-01-21 13:45:00,195.75,195.75,195.57,195.61,2900.0,147.552,147.552,147.4163,147.4465,2900.0
2015-01-21 13:50:00,195.6,195.68,195.58,195.64,3600.0,147.4389,147.4992,147.4238,147.4691,3600.0
2015-01-21 13:55:00,195.51,195.55,195.27,195.27,8300.0,147.3711,147.4012,147.1902,147.1902,8300.0
2015-01-21 14:00:00,195.27,195.3,195.09,195.3,29100.0,147.1902,147.2128,147.0545,147.2128,29100.0
2015-01-21 14:05:00,195.3,195.33,195.17,195.23,7200.0,147.2128,147.2354,147.1148,147.16,7200.0
2015-01-21 14:10:00,195.12,195.35,195.05,195.32,2500.0,147.0771,147.2505,147.0243,147.2279,2500.0
2015-01-21 14:15:00,195.36,195.44,195.27,195.3,3500.0,147.258,147.3183,147.1902,147.2128,3500.0
2015-01-21 14:20:00,195.33,195.55,195.33,195.51,5500.0,147.2354,147.4012,147.2354,147.3711,5500.0
2015-01-21 14:25:00,195.54,195.58,195.34,195.42,14000.0,147.3937,147.4238,147.2429,147.3032,14000.0
2015-01-21 14:30:00,195.39,195.5,195.37,195.37,5500.0,147.2806,147.3635,147.2655,147.2655,5500.0
2015-01-21 14:35:00,195.34,195.4,195.26,195.34,7900.0,147.2429,147.2882,147.1826,147.2429,7900.0
2015-01-21 14:40:00,195.31,195.45,195.18,195.41,27800.0,147.2203,147.3258,147.1223,147.2957,27800.0
2015-01-21 14:45:00,195.49,195.7,195.47,195.49,22400.0,147.356,147.5143,147.3409,147.356,22400.0
2015-01-21 14:50:00,195.5,195.5,195.37,195.4,21800.0,147.3635,147.3635,147.2655,147.2882,21800.0
2015-01-21 14:55:00,195.38,195.5,195.37,195.4,8800.0,147.2731,147.3635,147.2655,147.2882,8800.0
2015-01-21 15:00:00,195.38,195.44,195.32,195.43,5400.0,147.2731,147.3183,147.2279,147.3108,5400.0
2015-01-21 15:05:00,195.41,195.45,195.25,195.28,7300.0,147.2957,147.3258,147.1751,147.1977,7300.0
2015-01-21 15:10:00,195.24,195.42,195.17,195.42,6500.0,147.1676,147.3032,147.1148,147.3032,6500.0
2015-01-21 15:15:00,195.42,195.5,195.37,195.47,23400.0,147.3032,147.3635,147.2655,147.3409,23400.0
2015-01-21 15:20:00,195.47,195.5,195.38,195.48,9300.0,147.3409,147.3635,147.2731,147.3485,9300.0
2015-01-21 15:25:00,195.48,195.57,195.41,195.46,13500.0,147.3485,147.4163,147.2957,147.3334,13500.0
2015-01-21 15:30:00,195.44,195.59,195.42,195.59,9700.0,147.3183,147.4314,147.3032,147.4314,9700.0
2015-01-21 15:35:00,195.58,195.72,195.48,195.68,11900.0,147.4238,147.5294,147.3485,147.4992,11900.0
2015-01-21 15:40:00,195.7,195.7,195.57,195.68,9600.0,147.5143,147.5143,147.4163,147.4992,9600.0
2015-01-21 15:45:00,195.69,195.7,195.61,195.68,24000.0,147.5068,147.5143,147.4465,147.4992,24000.0
2015-01-21 15:50:00,195.64,195.7,195.59,195.62,18700.0,147.4691,147.5143,147.4314,147.454,18700.0
2015-01-21 15:55:00,195.64,195.68,195.46,195.5,39900.0,147.4691,147.4992,147.3334,147.3635,39900.0
2015-01-22 09:30:00,197.0,197.0,196.25,196.8,24800.0,148.4942,148.4942,147.9289,148.3434,24800.0
2015-01-22 09:35:00,196.79,196.79,195.96,196.48,15400.0,148.3359,148.3359,147.7103,148.1022,15400.0
2015-01-22 09:40:00,196.21,196.31,195.66,196.24,4600.0,147.8987,147.9741,147.4841,147.9213,4600.0
2015-01-22 09:45:00,196.0,196.0,195.28,195.72,5100.0,147.7404,147.7404,147.1977,147.5294,5100.0
2015-01-22 09:50:00,195.72,196.25,195.65,196.15,6900.0,147.5294,147.9289,147.4766,147.8535,6900.0
2015-01-22 09:55:00,196.15,196.15,195.71,195.93,16400.0,147.8535,147.8535,147.5218,147.6877,16400.0
2015-01-22 10:00:00,195.91,196.3,195.91,196.05,8600.0,147.6726,147.9666,147.6726,147.7781,8600.0
2015-01-22 10:05:00,195.98,196.3,195.82,196.12,14700.0,147.7253,147.9666,147.6047,147.8309,14700.0
2015-01-22 10:10:00,196.06,196.55,195.88,196.55,6300.0,147.7857,148.155,147.65,148.155,6300.0
2015-01-22 10:15:00,196.52,197.25,196.49,197.11,27800.0,148.1324,148.6826,148.1098,148.5771,27800.0
2015-01-22 10:20:00,197.09,197.09,196.87,197.02,18500.0,148.562,148.562,148.3962,148.5093,18500.0
2015-01-22 10:25:00,197.08,197.29,196.99,197.21,5300.0,148.5545,148.7128,148.4867,148.6525,5300.0
2015-01-22 10:30:00,197.25,197.41,197.18,197.31,7300.0,148.6826,148.8033,148.6299,148.7279,7300.0
2015-01-22 10:35:00,197.32,197.47,197.1,197.33,13800.0,148.7354,148.8485,148.5696,148.7429,13800.0
2015-01-22 10:40:00,197.3,197.49,197.16,197.49,10500.0,148.7203,148.8636,148.6148,148.8636,10500.0
2015-01-22 10:45:00,197.55,198.08,197.52,198.08,22400.0,148.9088,149.3083,148.8862,149.3083,22400.0
2015-01-22 10:50:00,198.07,198.39,197.98,198.36,14500.0,149.3007,149.542,149.2329,149.5193,14500.0
2015-01-22 10:55:00,198.39,198.54,198.28,198.42,23800.0,149.542,149.655,149.459,149.5646,23800.0
2015-01-22 11:00:00,198.44,198.56,198.14,198.14,8300.0,149.5796,149.6701,149.3535,149.3535,8300.0
2015-01-22 11:05:00,198.21,198.21,197.97,198.1,7500.0,149.4063,149.4063,149.2254,149.3234,7500.0
2015-01-22 11:10:00,198.09,198.14,198.0,198.06,8800.0,149.3158,149.3535,149.248,149.2932,8800.0
2015-01-22 11:15:00,198.08,198.14,197.73,197.89,13000.0,149.3083,149.3535,149.0445,149.1651,13000.0
2015-01-22 11:20:00,197.87,198.06,197.87,197.98,6600.0,149.15,149.2932,149.15,149.2329,6600.0
2015-01-22 11:25:00,197.99,198.08,197.74,197.84,6300.0,149.2404,149.3083,149.052,149.1274,6300.0
2015-01-22 11:30:00,197.98,198.01,197.64,197.67,6200.0,149.2329,149.2555,148.9766,148.9992,6200.0
2015-01-22 11:35:00,197.64,197.88,197.64,197.83,8100.0,148.9766,149.1575,148.9766,149.1198,8100.0
2015-01-22 11:40:00,197.83,197.84,197.59,197.62,10000.0,149.1198,149.1274,148.9389,148.9615,10000.0
2015-01-22 11:45:00,197.59,197.67,197.41,197.43,6900.0,148.9389,148.9992,148.8033,148.8183,6900.0
2015-01-22 11:50:00,197.43,197.44,197.06,197.06,4400.0,148.8183,148.8259,148.5394,148.5394,4400.0
2015-01-22 11:55:00,197.11,197.31,197.07,197.31,4300.0,148.5771,148.7279,148.547,148.7279,4300.0
2015-01-22 12:00:00,197.36,197.39,197.18,197.21,2700.0,148.7656,148.7882,148.6299,148.6525,2700.0
2015-01-22 12:05:00,197.24,197.35,197.1,197.11,6900.0,148.6751,148.758,148.5696,148.5771,6900.0
2015-01-22 12:10:00,197.13,197.33,197.1,197.21,3200.0,148.5922,148.7429,148.5696,148.6525,3200.0
2015-01-22 12:15:00,197.21,197.25,197.15,197.2,5100.0,148.6525,148.6826,148.6073,148.645,5100.0
2015-01-22 12:20:00,197.21,197.34,197.21,197.3,1800.0,148.6525,148.7505,148.6525,148.7203,1800.0
2015-01-22 12:25:00,197.3,197.43,197.29,197.41,1400.0,148.7203,148.8183,148.7128,148.8033,1400.0
2015-01-22 12:30:00,197.47,197.48,197.3,197.34,1800.0,148.8485,148.856,148.7203,148.7505,1800.0
2015-01-22 12:35:00,197.33,197.34,197.13,197.16,5200.0,148.7429,148.7505,148.5922,148.6148,5200.0
2015-01-22 12:40:00,197.19,197.28,197.17,197.22,4600.0,148.6374,148.7053,148.6223,148.66,4600.0
2015-01-22 12:45:00,197.22,197.32,197.14,197.18,6200.0,148.66,148.7354,148.5997,148.6299,6200.0
2015-01-22 12:50:00,197.2,197.2,196.81,196.84,9900.0,148.645,148.645,148.351,148.3736,9900.0
2015-01-22 12:55:00,196.83,196.99,196.79,196.98,8400.0,148.3661,148.4867,148.3359,148.4791,8400.0
2015-01-22 13:00:00,196.97,197.27,196.97,197.25,6200.0,148.4716,148.6977,148.4716,148.6826,6200.0
2015-01-22 13:05:00,197.21,197.31,197.21,197.31,800.0,148.6525,148.7279,148.6525,148.7279,800.0
2015-01-22 13:10:00,197.34,197.45,197.34,197.45,1900.0,148.7505,148.8334,148.7505,148.8334,1900.0
2015-01-22 13:15:00,197.42,197.51,197.08,197.12,10000.0,148.8108,148.8786,148.5545,148.5847,10000.0
2015-01-22 13:20:00,197.1,197.1,196.98,197.08,3200.0,148.5696,148.5696,148.4791,148.5545,3200.0
2015-01-22 13:25:00,197.12,197.16,197.04,197.08,1000.0,148.5847,148.6148,148.5244,148.5545,1000.0
2015-01-22 13:30:00,197.12,197.27,197.09,197.23,2300.0,148.5847,148.6977,148.562,148.6676,2300.0
2015-01-22 13:35:00,197.24,197.34,197.21,197.32,1600.0,148.6751,148.7505,148.6525,148.7354,1600.0
2015-01-22 13:40:00,197.34,197.35,197.22,197.28,20200.0,148.7505,148.758,148.66,148.7053,20200.0
2015-01-22 13:45:00,197.29,197.34,197.26,197.34,6100.0,148.7128,148.7505,148.6902,148.7505,6100.0
2015-01-22 13:50:00,197.33,197.35,197.27,197.34,16600.0,148.7429,148.758,148.6977,148.7505,16600.0
2015-01-22 13:55:00,197.34,197.35,197.3,197.35,8100.0,148.7505,148.758,148.7203,148.758,8100.0
2015-01-22 14:00:00,197.35,197.35,197.3,197.32,32400.0,148.758,148.758,148.7203,148.7354,32400.0
2015-01-22 14:05:00,197.3,197.31,197.1,197.31,12500.0,148.7203,148.7279,148.5696,148.7279,12500.0
2015-01-22 14:10:00,197.3,197.35,197.22,197.35,8700.0,148.7203,148.758,148.66,148.758,8700.0
2015-01-22 14:15:00,197.31,197.35,197.16,197.31,17100.0,148.7279,148.758,148.6148,148.7279,17100.0
2015-01-22 14:20:00,197.35,197.35,197.21,197.25,5600.0,148.758,148.758,148.6525,148.6826,5600.0
2015-01-22 14:25:00,197.28,197.35,197.27,197.34,21100.0,148.7053,148.758,148.6977,148.7505,21100.0
2015-01-22 14:30:00,197.35,197.88,197.34,197.66,18200.0,148.758,149.1575,148.7505,148.9917,18200.0
2015-01-22 14:35:00,197.67,197.75,197.67,197.73,21700.0,148.9992,149.0595,148.9992,149.0445,21700.0
2015-01-22 14:40:00,197.75,197.75,197.68,197.75,19300.0,149.0595,149.0595,149.0068,149.0595,19300.0
2015-01-22 14:45:00,197.75,197.92,197.72,197.8,48700.0,149.0595,149.1877,149.0369,149.0972,48700.0
2015-01-22 14:50:00,197.78,198.06,197.76,198.06,10000.0,149.0821,149.2932,149.0671,149.2932,10000.0
2015-01-22 14:55:00,198.1,198.25,197.92,198.0,24000.0,149.3234,149.4364,149.1877,149.248,24000.0
2015-01-22 15:00:00,198.0,198.0,197.91,197.97,36300.0,149.248,149.248,149.1801,149.2254,36300.0
2015-01-22 15:05:00,197.97,198.12,197.85,197.99,13700.0,149.2254,149.3384,149.1349,149.2404,13700.0
2015-01-22 15:10:00,198.01,198.17,198.0,198.15,6500.0,149.2555,149.3761,149.248,149.361,6500.0
2015-01-22 15:15:00,198.15,198.44,198.13,198.44,11100.0,149.361,149.5796,149.346,149.5796,11100.0
2015-01-22 15:20:00,198.47,198.5,198.21,198.21,15400.0,149.6023,149.6249,149.4063,149.4063,15400.0
2015-01-22 15:25:00,198.22,198.36,198.1,198.36,10200.0,149.4138,149.5193,149.3234,149.5193,10200.0
2015-01-22 15:30:00,198.35,198.4,198.22,198.26,19900.0,149.5118,149.5495,149.4138,149.444,19900.0
2015-01-22 15:35:00,198.26,198.27,198.07,198.11,11500.0,149.444,149.4515,149.3007,149.3309,11500.0
2015-01-22 15:40:00,198.11,198.27,198.04,198.27,10500.0,149.3309,149.4515,149.2781,149.4515,10500.0
2015-01-22 15:45:00,198.29,198.35,198.08,198.08,19300.0,149.4666,149.5118,149.3083,149.3083,19300.0
2015-01-22 15:50:00,198.1,198.1,197.94,197.97,18000.0,149.3234,149.3234,149.2028,149.2254,18000.0
2015-01-22 15:55:00,198.0,198.06,197.89,198.0,56800.0,149.248,149.2932,149.1651,149.248,56800.0
2015-01-23 09:30:00,197.99,198.64,197.51,197.51,22300.0,149.2404,149.7304,148.8786,148.8786,22300.0
2015-01-23 09:35:00,197.75,197.97,197.46,197.46,13600.0,149.0595,149.2254,148.8409,148.8409,13600.0
2015-01-23 09:40:00,197.66,197.66,197.03,197.07,9000.0,148.9917,148.9917,148.5168,148.547,9000.0
2015-01-23 09:45:00,197.11,197.62,197.01,197.01,28900.0,148.5771,148.9615,148.5017,148.5017,28900.0
2015-01-23 09:50:00,197.01,197.34,196.95,197.23,11500.0,148.5017,148.7505,148.4565,148.6676,11500.0
2015-01-23 09:55:00,197.27,197.58,197.04,197.58,5300.0,148.6977,148.9314,148.5244,148.9314,5300.0
2015-01-23 10:00:00,197.59,198.09,197.59,197.97,18900.0,148.9389,149.3158,148.9389,149.2254,18900.0
2015-01-23 10:05:00,197.99,198.27,197.95,198.01,26000.0,149.2404,149.4515,149.2103,149.2555,26000.0
2015-01-23 10:10:00,198.04,198.26,198.0,198.16,25400.0,149.2781,149.444,149.248,149.3686,25400.0
2015-01-23 10:15:00,198.15,198.15,197.46,198.06,16900.0,149.361,149.361,148.8409,149.2932,16900.0
2015-01-23 10:20:00,198.18,198.38,197.98,198.22,12700.0,149.3837,149.5344,149.2329,149.4138,12700.0
2015-01-23 10:25:00,198.18,198.21,198.05,198.11,16800.0,149.3837,149.4063,149.2857,149.3309,16800.0
2015-01-23 10:30:00,198.09,198.26,198.0,198.12,11200.0,149.3158,149.444,149.248,149.3384,11200.0
2015-01-23 10:35:00,198.07,198.08,197.85,197.99,16300.0,149.3007,149.3083,149.1349,149.2404,16300.0
2015-01-23 10:40:00,198.04,198.07,197.83,197.86,5100.0,149.2781,149.3007,149.1198,149.1425,5100.0
2015-01-23 10:45:00,197.85,197.89,197.33,197.43,16400.0,149.1349,149.1651,148.7429,148.8183,16400.0
2015-01-23 10:50:00,197.46,198.17,197.41,198.17,6700.0,148.8409,149.3761,148.8033,149.3761,6700.0
2015-01-23 10:55:00,198.2,198.57,198.16,198.38,5700.0,149.3987,149.6776,149.3686,149.5344,5700.0
2015-01-23 11:00:00,198.36,198.5,198.25,198.46,16200.0,149.5193,149.6249,149.4364,149.5947,16200.0
2015-01-23 11:05:00,198.41,198.42,198.09,198.09,7800.0,149.557,149.5646,149.3158,149.3158,7800.0
2015-01-23 11:10:00,197.98,197.99,197.57,197.58,3500.0,149.2329,149.2404,148.9239,148.9314,3500.0
2015-01-23 11:15:00,197.58,197.9,197.58,197.88,9300.0,148.9314,149.1726,148.9314,149.1575,9300.0
2015-01-23 11:20:00,197.9,198.01,197.78,197.94,12100.0,149.1726,149.2555,149.0821,149.2028,12100.0
2015-01-23 11:25:00,197.95,198.2,197.9,198.2,6600.0,149.2103,149.3987,149.1726,149.3987,6600.0
2015-01-23 11:30:00,198.22,198.22,198.03,198.2,8700.0,149.4138,149.4138,149.2706,149.3987,8700.0
2015-01-23 11:35:00,198.23,198.24,197.91,198.0,11700.0,149.4213,149.4289,149.1801,149.248,11700.0
2015-01-23 11:40:00,198.0,198.0,197.8,197.83,11100.0,149.248,149.248,149.0972,149.1198,11100.0
2015-01-23 11:45:00,197.88,198.16,197.88,198.1,3600.0,149.1575,149.3686,149.1575,149.3234,3600.0
2015-01-23 11:50:00,198.06,198.1,197.9,197.93,7400.0,149.2932,149.3234,149.1726,149.1952,7400.0
2015-01-23 11:55:00,197.93,198.06,197.92,198.06,4400.0,149.1952,149.2932,149.1877,149.2932,4400.0
2015-01-23 12:00:00,198.03,198.23,198.03,198.18,5800.0,149.2706,149.4213,149.2706,149.3837,5800.0
2015-01-23 12:05:00,198.19,198.24,198.17,198.17,4500.0,149.3912,149.4289,149.3761,149.3761,4500.0
2015-01-23 12:10:00,198.22,198.5,198.22,198.4,16900.0,149.4138,149.6249,149.4138,149.5495,16900.0
2015-01-23 12:15:00,198.39,198.43,198.19,198.19,12800.0,149.542,149.5721,149.3912,149.3912,12800.0
2015-01-23 12:20:00,198.25,198.25,198.11,198.19,3500.0,149.4364,149.4364,149.3309,149.3912,3500.0
2015-01-23 12:25:00,198.25,198.42,198.19,198.35,8700.0,149.4364,149.5646,149.3912,149.5118,8700.0
2015-01-23 12:30:00,198.35,198.4,198.28,198.39,3900.0,149.5118,149.5495,149.459,149.542,3900.0
2015-01-23 12:35:00,198.47,198.66,198.4,198.57,10100.0,149.6023,149.7455,149.5495,149.6776,10100.0
2015-01-23 12:40:00,198.56,198.56,198.5,198.56,3600.0,149.6701,149.6701,149.6249,149.6701,3600.0
2015-01-23 12:45:00,198.56,198.57,198.46,198.55,11700.0,149.6701,149.6776,149.5947,149.6626,11700.0
2015-01-23 12:50:00,198.55,198.58,198.46,198.47,21300.0,149.6626,149.6852,149.5947,149.6023,21300.0
2015-01-23 12:55:00,198.39,198.51,198.33,198.51,4900.0,149.542,149.6324,149.4967,149.6324,4900.0
2015-01-23 13:00:00,198.43,198.6,198.36,198.56,4400.0,149.5721,149.7002,149.5193,149.6701,4400.0
2015-01-23 13:05:00,198.63,198.81,198.41,198.81,15200.0,149.7229,149.8585,149.557,149.8585,15200.0
2015-01-23 13:10:00,198.84,198.84,198.77,198.81,5500.0,149.8812,149.8812,149.8284,149.8585,5500.0
2015-01-23 13:15:00,198.77,198.77,198.36,198.41,7700.0,149.8284,149.8284,149.5193,149.557,7700.0
2015-01-23 13:20:00,198.42,198.66,198.42,198.58,6000.0,149.5646,149.7455,149.5646,149.6852,6000.0
2015-01-23 13:25:00,198.6,198.62,198.44,198.48,9900.0,149.7002,149.7153,149.5796,149.6098,9900.0
2015-01-23 13:30:00,198.5,198.58,198.48,198.51,6500.0,149.6249,149.6852,149.6098,149.6324,6500.0
2015-01-23 13:35:00,198.52,198.63,198.52,198.63,6800.0,149.6399,149.7229,149.6399,149.7229,6800.0
2015-01-23 13:40:00,198.62,198.64,198.54,198.54,8000.0,149.7153,149.7304,149.655,149.655,8000.0
2015-01-23 13:45:00,198.51,198.82,198.51,198.81,5100.0,149.6324,149.8661,149.6324,149.8585,5100.0
2015-01-23 13:50:00,198.82,198.88,198.79,198.88,7500.0,149.8661,149.9113,149.8435,149.9113,7500.0
2015-01-23 13:55:00,198.88,198.88,198.73,198.8,5900.0,149.9113,149.9113,149.7982,149.851,5900.0
2015-01-23 14:00:00,198.81,198.85,198.79,198.8,3700.0,149.8585,149.8887,149.8435,149.851,3700.0
2015-01-23 14:05:00,198.79,198.79,198.55,198.65,5000.0,149.8435,149.8435,149.6626,149.7379,5000.0
2015-01-23 14:10:00,198.67,198.71,198.64,198.64,5400.0,149.753,149.7832,149.7304,149.7304,5400.0
2015-01-23 14:15:00,198.65,198.68,198.4,198.41,8700.0,149.7379,149.7605,149.5495,149.557,8700.0
2015-01-23 14:20:00,198.4,198.42,198.22,198.26,5800.0,149.5495,149.5646,149.4138,149.444,5800.0
2015-01-23 14:25:00,198.27,198.45,198.25,198.4,10600.0,149.4515,149.5872,149.4364,149.5495,10600.0
2015-01-23 14:30:00,198.39,198.41,198.26,198.3,4300.0,149.542,149.557,149.444,149.4741,4300.0
2015-01-23 14:35:00,198.24,198.24,198.03,198.03,13100.0,149.4289,149.4289,149.2706,149.2706,13100.0
2015-01-23 14:40:00,198.08,198.19,198.0,198.05,7800.0,149.3083,149.3912,149.248,149.2857,7800.0
2015-01-23 14:45:00,198.07,198.11,197.83,197.92,10400.0,149.3007,149.3309,149.1198,149.1877,10400.0
2015-01-23 14:50:00,197.9,197.97,197.82,197.97,6200.0,149.1726,149.2254,149.1123,149.2254,6200.0
2015-01-23 14:55:00,197.98,197.99,197.77,197.77,12800.0,149.2329,149.2404,149.0746,149.0746,12800.0
2015-01-23 15:00:00,197.8,197.83,197.66,197.79,15100.0,149.0972,149.1198,148.9917,149.0897,15100.0
2015-01-23 15:05:00,197.78,197.83,197.64,197.83,9400.0,149.0821,149.1198,148.9766,149.1198,9400.0
2015-01-23 15:10:00,197.83,197.93,197.73,197.73,10200.0,149.1198,149.1952,149.0445,149.0445,10200.0
2015-01-23 15:15:00,197.74,197.84,197.53,197.71,13100.0,149.052,149.1274,148.8937,149.0294,13100.0
2015-01-23 15:20:00,197.69,197.81,197.62,197.74,10700.0,149.0143,149.1048,148.9615,149.052,10700.0
2015-01-23 15:25:00,197.75,197.89,197.68,197.86,11400.0,149.0595,149.1651,149.0068,149.1425,11400.0
2015-01-23 15:30:00,197.87,197.87,197.55,197.66,10800.0,149.15,149.15,148.9088,148.9917,10800.0
2015-01-23 15:35:00,197.65,197.66,197.41,197.41,14700.0,148.9842,148.9917,148.8033,148.8033,14700.0
2015-01-23 15:40:00,197.41,197.51,197.37,197.49,38000.0,148.8033,148.8786,148.7731,148.8636,38000.0
2015-01-23 15:45:00,197.5,197.64,197.34,197.57,23600.0,148.8711,148.9766,148.7505,148.9239,23600.0
2015-01-23 15:50:00,197.57,197.63,197.38,197.52,19100.0,148.9239,148.9691,148.7806,148.8862,19100.0
2015-01-23 15:55:00,197.51,197.52,197.19,197.37,42600.0,148.8786,148.8862,148.6374,148.7731,42600.0
2015-01-26 09:30:00,196.25,196.92,194.74,194.98,87000.0,147.9289,148.4339,146.7907,146.9716,87000.0
2015-01-26 09:35:00,194.85,194.9,194.12,194.28,52100.0,146.8736,146.9113,146.3233,146.4439,52100.0
2015-01-26 09:40:00,194.2,194.3,193.36,193.53,32600.0,146.3836,146.459,145.7505,145.8786,32600.0
2015-01-26 09:45:00,193.44,193.97,193.03,193.68,24500.0,145.8108,146.2103,145.5017,145.9917,24500.0
2015-01-26 09:50:00,193.87,195.05,193.68,195.05,14500.0,146.1349,147.0243,145.9917,147.0243,14500.0
2015-01-26 09:55:00,195.04,195.15,194.53,194.84,13300.0,147.0168,147.0997,146.6324,146.866,13300.0
2015-01-26 10:00:00,195.1,195.23,194.73,194.95,11800.0,147.062,147.16,146.7831,146.949,11800.0
2015-01-26 10:05:00,195.02,195.17,194.9,195.08,10000.0,147.0017,147.1148,146.9113,147.0469,10000.0
2015-01-26 10:10:00,195.08,195.22,195.03,195.19,5800.0,147.0469,147.1525,147.0093,147.1299,5800.0
2015-01-26 10:15:00,195.15,195.23,194.65,194.65,10700.0,147.0997,147.16,146.7228,146.7228,10700.0
2015-01-26 10:20:00,194.74,194.8,194.51,194.57,10700.0,146.7907,146.8359,146.6173,146.6625,10700.0
2015-01-26 10:25:00,194.64,194.82,194.6,194.72,14000.0,146.7153,146.851,146.6851,146.7756,14000.0
2015-01-26 10:30:00,194.73,194.77,194.53,194.65,7600.0,146.7831,146.8133,146.6324,146.7228,7600.0
2015-01-26 10:35:00,194.65,194.76,194.59,194.71,3700.0,146.7228,146.8057,146.6776,146.7681,3700.0
2015-01-26 10:40:00,194.72,195.0,194.51,194.75,11100.0,146.7756,146.9866,146.6173,146.7982,11100.0
2015-01-26 10:45:00,194.75,194.88,194.61,194.61,9200.0,146.7982,146.8962,146.6927,146.6927,9200.0
2015-01-26 10:50:00,194.6,194.77,194.59,194.67,13800.0,146.6851,146.8133,146.6776,146.7379,13800.0
2015-01-26 10:55:00,194.68,194.98,194.58,194.95,32300.0,146.7454,146.9716,146.6701,146.949,32300.0
2015-01-26 11:00:00,194.98,195.1,194.92,195.07,15100.0,146.9716,147.062,146.9263,147.0394,15100.0
2015-01-26 11:05:00,195.02,195.18,195.01,195.09,8300.0,147.0017,147.1223,146.9942,147.0545,8300.0
2015-01-26 11:10:00,195.06,195.24,195.0,195.17,11500.0,147.0319,147.1676,146.9866,147.1148,11500.0
2015-01-26 11:15:00,195.15,195.19,194.73,194.8,7500.0,147.0997,147.1299,146.7831,146.8359,7500.0
2015-01-26 11:20:00,194.85,195.07,194.82,194.96,10700.0,146.8736,147.0394,146.851,146.9565,10700.0
2015-01-26 11:25:00,194.94,195.15,194.82,194.92,29800.0,146.9414,147.0997,146.851,146.9263,29800.0
2015-01-26 11:30:00,194.98,195.03,194.79,194.79,7000.0,146.9716,147.0093,146.8284,146.8284,7000.0
2015-01-26 11:35:00,194.8,194.88,194.68,194.88,5700.0,146.8359,146.8962,146.7454,146.8962,5700.0
2015-01-26 11:40:00,194.89,195.16,194.87,195.06,6700.0,146.9037,147.1073,146.8887,147.0319,6700.0
2015-01-26 11:45:00,195.06,195.5,195.06,195.5,8400.0,147.0319,147.3635,147.0319,147.3635,8400.0
2015-01-26 11:50:00,195.52,195.66,195.45,195.66,10200.0,147.3786,147.4841,147.3258,147.4841,10200.0
2015-01-26 11:55:00,195.64,195.65,195.44,195.59,9100.0,147.4691,147.4766,147.3183,147.4314,9100.0
2015-01-26 12:00:00,195.59,195.63,195.47,195.63,32500.0,147.4314,147.4615,147.3409,147.4615,32500.0
2015-01-26 12:05:00,195.63,195.84,195.61,195.83,3100.0,147.4615,147.6198,147.4465,147.6123,3100.0
2015-01-26 12:10:00,195.78,195.86,195.71,195.71,3200.0,147.5746,147.6349,147.5218,147.5218,3200.0
2015-01-26 12:15:00,195.69,195.69,195.58,195.58,4100.0,147.5068,147.5068,147.4238,147.4238,4100.0
2015-01-26 12:20:00,195.58,195.63,195.3,195.3,5100.0,147.4238,147.4615,147.2128,147.2128,5100.0
2015-01-26 12:25:00,195.35,195.38,195.28,195.33,6500.0,147.2505,147.2731,147.1977,147.2354,6500.0
2015-01-26 12:30:00,195.29,195.31,195.15,195.15,4100.0,147.2052,147.2203,147.0997,147.0997,4100.0
2015-01-26 12:35:00,195.13,195.17,194.88,194.89,6800.0,147.0846,147.1148,146.8962,146.9037,6800.0
2015-01-26 12:40:00,194.99,195.06,194.94,195.06,5300.0,146.9791,147.0319,146.9414,147.0319,5300.0
2015-01-26 12:45:00,195.04,195.08,194.99,194.99,3300.0,147.0168,147.0469,146.9791,146.9791,3300.0
2015-01-26 12:50:00,195.0,195.04,194.95,195.04,5100.0,146.9866,147.0168,146.949,147.0168,5100.0
2015-01-26 12:55:00,194.96,194.99,194.86,194.99,2700.0,146.9565,146.9791,146.8811,146.9791,2700.0
2015-01-26 13:00:00,194.92,195.08,194.88,195.08,7700.0,146.9263,147.0469,146.8962,147.0469,7700.0
2015-01-26 13:05:00,195.12,195.19,195.03,195.06,3600.0,147.0771,147.1299,147.0093,147.0319,3600.0
2015-01-26 13:10:00,195.05,195.23,195.05,195.19,4100.0,147.0243,147.16,147.0243,147.1299,4100.0
2015-01-26 13:15:00,195.25,195.5,195.24,195.49,14200.0,147.1751,147.3635,147.1676,147.356,14200.0
2015-01-26 13:20:00,195.52,195.52,195.31,195.33,5400.0,147.3786,147.3786,147.2203,147.2354,5400.0
2015-01-26 13:25:00,195.3,195.33,195.2,195.22,3000.0,147.2128,147.2354,147.1374,147.1525,3000.0
2015-01-26 13:30:00,195.24,195.53,195.24,195.51,7100.0,147.1676,147.3861,147.1676,147.3711,7100.0
2015-01-26 13:35:00,195.53,195.64,195.52,195.63,4400.0,147.3861,147.4691,147.3786,147.4615,4400.0
2015-01-26 13:40:00,195.66,195.8,195.62,195.74,3200.0,147.4841,147.5897,147.454,147.5444,3200.0
2015-01-26 13:45:00,195.79,195.8,195.66,195.76,9800.0,147.5821,147.5897,147.4841,147.5595,9800.0
2015-01-26 13:50:00,195.77,195.77,195.62,195.66,6700.0,147.5671,147.5671,147.454,147.4841,6700.0
2015-01-26 13:55:00,195.66,195.68,195.54,195.63,5400.0,147.4841,147.4992,147.3937,147.4615,5400.0
2015-01-26 14:00:00,195.65,195.76,195.63,195.69,8200.0,147.4766,147.5595,147.4615,147.5068,8200.0
2015-01-26 14:05:00,195.74,195.77,195.61,195.68,6800.0,147.5444,147.5671,147.4465,147.4992,6800.0
2015-01-26 14:10:00,195.68,195.68,195.31,195.31,8300.0,147.4992,147.4992,147.2203,147.2203,8300.0
2015-01-26 14:15:00,195.34,195.36,195.28,195.29,3800.0,147.2429,147.258,147.1977,147.2052,3800.0
2015-01-26 14:20:00,195.24,195.26,195.1,195.13,7100.0,147.1676,147.1826,147.062,147.0846,7100.0
2015-01-26 14:25:00,195.19,195.25,195.09,195.25,8700.0,147.1299,147.1751,147.0545,147.1751,8700.0
2015-01-26 14:30:00,195.24,195.51,195.24,195.51,11700.0,147.1676,147.3711,147.1676,147.3711,11700.0
2015-01-26 14:35:00,195.48,195.57,195.48,195.57,5900.0,147.3485,147.4163,147.3485,147.4163,5900.0
2015-01-26 14:40:00,195.58,195.65,195.48,195.49,10400.0,147.4238,147.4766,147.3485,147.356,10400.0
2015-01-26 14:45:00,195.43,195.43,195.18,195.37,9600.0,147.3108,147.3108,147.1223,147.2655,9600.0
2015-01-26 14:50:00,195.33,195.4,195.22,195.33,7800.0,147.2354,147.2882,147.1525,147.2354,7800.0
2015-01-26 14:55:00,195.31,195.36,195.17,195.22,8100.0,147.2203,147.258,147.1148,147.1525,8100.0
2015-01-26 15:00:00,195.17,195.23,195.05,195.18,7500.0,147.1148,147.16,147.0243,147.1223,7500.0
2015-01-26 15:05:00,195.21,195.45,195.21,195.41,6300.0,147.1449,147.3258,147.1449,147.2957,6300.0
2015-01-26 15:10:00,195.4,195.5,195.19,195.21,15600.0,147.2882,147.3635,147.1299,147.1449,15600.0
2015-01-26 15:15:00,195.15,195.15,194.89,194.98,12300.0,147.0997,147.0997,146.9037,146.9716,12300.0
2015-01-26 15:20:00,195.02,195.37,194.98,195.37,12000.0,147.0017,147.2655,146.9716,147.2655,12000.0
2015-01-26 15:25:00,195.38,195.47,195.35,195.45,10300.0,147.2731,147.3409,147.2505,147.3258,10300.0
2015-01-26 15:30:00,195.43,195.45,195.23,195.33,15800.0,147.3108,147.3258,147.16,147.2354,15800.0
2015-01-26 15:35:00,195.33,195.5,195.3,195.49,20500.0,147.2354,147.3635,147.2128,147.356,20500.0
2015-01-26 15:40:00,195.49,195.5,195.2,195.31,36900.0,147.356,147.3635,147.1374,147.2203,36900.0
2015-01-26 15:45:00,195.32,195.5,195.32,195.39,25300.0,147.2279,147.3635,147.2279,147.2806,25300.0
2015-01-26 15:50:00,195.43,195.52,195.35,195.42,51100.0,147.3108,147.3786,147.2505,147.3032,51100.0
2015-01-26 15:55:00,195.41,195.71,195.22,195.61,63000.0,147.2957,147.5218,147.1525,147.4465,63000.0
2015-01-27 09:30:00,193.0,193.25,192.01,192.91,67100.0,145.4791,145.6675,144.7329,145.4113,67100.0
2015-01-27 09:35:00,192.88,193.48,192.05,193.02,35800.0,145.3886,145.8409,144.763,145.4942,35800.0
2015-01-27 09:40:00,192.93,193.49,191.34,192.02,41300.0,145.4263,145.8484,144.2278,144.7404,41300.0
2015-01-27 09:45:00,191.94,192.19,191.44,191.97,31600.0,144.6801,144.8685,144.3032,144.7027,31600.0
2015-01-27 09:50:00,192.02,192.38,191.8,192.29,33900.0,144.7404,145.0117,144.5746,144.9439,33900.0
2015-01-27 09:55:00,192.2,192.85,192.2,192.51,14600.0,144.8761,145.366,144.8761,145.1097,14600.0
2015-01-27 10:00:00,192.56,192.56,191.98,192.37,11900.0,145.1474,145.1474,144.7102,145.0042,11900.0
2015-01-27 10:05:00,192.42,192.51,191.92,192.11,16300.0,145.0419,145.1097,144.665,144.8082,16300.0
2015-01-27 10:10:00,192.16,192.29,191.95,192.04,8500.0,144.8459,144.9439,144.6876,144.7555,8500.0
2015-01-27 10:15:00,192.04,192.27,191.87,192.14,16600.0,144.7555,144.9288,144.6273,144.8308,16600.0
2015-01-27 10:20:00,192.13,192.24,191.14,191.21,29600.0,144.8233,144.9062,144.0771,144.1298,29600.0
2015-01-27 10:25:00,191.22,191.81,191.21,191.59,13500.0,144.1374,144.5821,144.1298,144.4163,13500.0
2015-01-27 10:30:00,191.58,191.64,191.13,191.3,24100.0,144.4087,144.454,144.0695,144.1977,24100.0
2015-01-27 10:35:00,191.29,191.29,190.67,191.07,30900.0,144.1901,144.1901,143.7228,144.0243,30900.0
2015-01-27 10:40:00,191.16,191.2,190.32,190.38,22400.0,144.0921,144.1223,143.459,143.5042,22400.0
2015-01-27 10:45:00,190.39,190.52,190.36,190.49,18300.0,143.5117,143.6097,143.4891,143.5871,18300.0
2015-01-27 10:50:00,190.5,190.67,190.44,190.53,15400.0,143.5946,143.7228,143.5494,143.6173,15400.0
2015-01-27 10:55:00,190.6,191.23,190.55,191.0,13800.0,143.67,144.1449,143.6323,143.9715,13800.0
2015-01-27 11:00:00,191.01,191.36,191.01,191.26,20700.0,143.9791,144.2429,143.9791,144.1675,20700.0
2015-01-27 11:05:00,191.34,191.37,191.06,191.12,10300.0,144.2278,144.2504,144.0168,144.062,10300.0
2015-01-27 11:10:00,191.2,191.2,191.01,191.12,11000.0,144.1223,144.1223,143.9791,144.062,11000.0
2015-01-27 11:15:00,191.13,191.19,191.0,191.07,13200.0,144.0695,144.1148,143.9715,144.0243,13200.0
2015-01-27 11:20:00,191.11,191.16,190.71,190.74,18300.0,144.0545,144.0921,143.7529,143.7756,18300.0
2015-01-27 11:25:00,190.77,191.03,190.36,191.03,21200.0,143.7982,143.9941,143.4891,143.9941,21200.0
2015-01-27 11:30:00,191.07,191.33,190.99,191.21,19500.0,144.0243,144.2203,143.964,144.1298,19500.0
2015-01-27 11:35:00,191.17,191.51,191.11,191.25,17300.0,144.0997,144.356,144.0545,144.16,17300.0
2015-01-27 11:40:00,191.23,191.37,191.02,191.37,7700.0,144.1449,144.2504,143.9866,144.2504,7700.0
2015-01-27 11:45:00,191.38,191.51,191.25,191.25,6200.0,144.258,144.356,144.16,144.16,6200.0
2015-01-27 11:50:00,191.28,191.53,191.28,191.34,15700.0,144.1826,144.371,144.1826,144.2278,15700.0
2015-01-27 11:55:00,191.33,191.38,190.79,190.79,30400.0,144.2203,144.258,143.8132,143.8132,30400.0
2015-01-27 12:00:00,190.78,190.9,190.51,190.55,10900.0,143.8057,143.8962,143.6022,143.6323,10900.0
2015-01-27 12:05:00,190.5,190.74,190.33,190.73,11900.0,143.5946,143.7756,143.4665,143.768,11900.0
2015-01-27 12:10:00,190.73,190.78,190.61,190.67,11100.0,143.768,143.8057,143.6776,143.7228,11100.0
2015-01-27 12:15:00,190.61,190.86,190.46,190.86,10400.0,143.6776,143.866,143.5645,143.866,10400.0
2015-01-27 12:20:00,190.8,190.99,190.72,190.94,27400.0,143.8208,143.964,143.7605,143.9263,27400.0
2015-01-27 12:25:00,190.93,191.45,190.89,191.45,4200.0,143.9188,144.3107,143.8886,144.3107,4200.0
2015-01-27 12:30:00,191.38,191.45,191.23,191.23,6000.0,144.258,144.3107,144.1449,144.1449,6000.0
2015-01-27 12:35:00,191.27,191.31,191.12,191.28,4800.0,144.1751,144.2052,144.062,144.1826,4800.0
2015-01-27 12:40:00,191.29,191.29,191.12,191.18,6000.0,144.1901,144.1901,144.062,144.1072,6000.0
2015-01-27 12:45:00,191.17,191.36,191.1,191.35,6000.0,144.0997,144.2429,144.0469,144.2354,6000.0
2015-01-27 12:50:00,191.33,191.6,191.24,191.59,5400.0,144.2203,144.4238,144.1524,144.4163,5400.0
2015-01-27 12:55:00,191.52,191.73,191.45,191.7,7300.0,144.3635,144.5218,144.3107,144.4992,7300.0
2015-01-27 13:00:00,191.83,192.61,191.83,192.61,21200.0,144.5972,145.1851,144.5972,145.1851,21200.0
2015-01-27 13:05:00,192.61,192.61,192.28,192.49,14700.0,145.1851,145.1851,144.9364,145.0947,14700.0
2015-01-27 13:10:00,192.52,192.52,192.33,192.38,11500.0,145.1173,145.1173,144.9741,145.0117,11500.0
2015-01-27 13:15:00,192.33,192.62,192.33,192.5,7600.0,144.9741,145.1927,144.9741,145.1022,7600.0
2015-01-27 13:20:00,192.47,192.89,192.42,192.76,9900.0,145.0796,145.3962,145.0419,145.2982,9900.0
2015-01-27 13:25:00,192.74,192.9,192.71,192.8,10500.0,145.2831,145.4037,145.2605,145.3283,10500.0
2015-01-27 13:30:00,192.83,192.83,192.1,192.1,10600.0,145.3509,145.3509,144.8007,144.8007,10600.0
2015-01-27 13:35:00,192.1,192.15,191.95,191.97,12000.0,144.8007,144.8384,144.6876,144.7027,12000.0
2015-01-27 13:40:00,191.99,192.02,191.33,191.34,17400.0,144.7178,144.7404,144.2203,144.2278,17400.0
2015-01-27 13:45:00,191.32,191.59,191.17,191.59,19300.0,144.2127,144.4163,144.0997,144.4163,19300.0
2015-01-27 13:50:00,191.56,191.67,191.43,191.5,10300.0,144.3937,144.4766,144.2957,144.3484,10300.0
2015-01-27 13:55:00,191.5,191.55,191.27,191.27,12300.0,144.3484,144.3861,144.1751,144.1751,12300.0
2015-01-27 14:00:00,191.33,191.44,191.29,191.35,10700.0,144.2203,144.3032,144.1901,144.2354,10700.0
2015-01-27 14:05:00,191.32,191.42,191.25,191.25,12000.0,144.2127,144.2881,144.16,144.16,12000.0
2015-01-27 14:10:00,191.26,191.39,191.2,191.3,11500.0,144.1675,144.2655,144.1223,144.1977,11500.0
2015-01-27 14:15:00,191.29,191.49,191.15,191.49,15600.0,144.1901,144.3409,144.0846,144.3409,15600.0
2015-01-27 14:20:00,191.49,191.7,191.47,191.68,10500.0,144.3409,144.4992,144.3258,144.4841,10500.0
2015-01-27 14:25:00,191.69,191.77,191.63,191.77,6700.0,144.4916,144.5519,144.4464,144.5519,6700.0
2015-01-27 14:30:00,191.8,191.8,191.32,191.37,15500.0,144.5746,144.5746,144.2127,144.2504,15500.0
2015-01-27 14:35:00,191.38,191.51,191.29,191.49,12000.0,144.258,144.356,144.1901,144.3409,12000.0
2015-01-27 14:40:00,191.51,191.55,191.38,191.55,14700.0,144.356,144.3861,144.258,144.3861,14700.0
2015-01-27 14:45:00,191.57,191.63,191.29,191.31,15500.0,144.4012,144.4464,144.1901,144.2052,15500.0
2015-01-27 14:50:00,191.36,191.36,190.68,190.69,38100.0,144.2429,144.2429,143.7303,143.7379,38100.0
2015-01-27 14:55:00,190.72,190.72,190.33,190.36,25800.0,143.7605,143.7605,143.4665,143.4891,25800.0
2015-01-27 15:00:00,190.36,191.14,190.35,190.94,30800.0,143.4891,144.0771,143.4816,143.9263,30800.0
2015-01-27 15:05:00,190.99,191.44,190.85,191.4,21100.0,143.964,144.3032,143.8585,144.273,21100.0
2015-01-27 15:10:00,191.34,191.43,191.07,191.19,20700.0,144.2278,144.2957,144.0243,144.1148,20700.0
2015-01-27 15:15:00,191.16,191.27,191.06,191.07,18800.0,144.0921,144.1751,144.0168,144.0243,18800.0
2015-01-27 15:20:00,191.05,191.08,190.82,190.9,22300.0,144.0092,144.0318,143.8359,143.8962,22300.0
2015-01-27 15:25:00,190.92,190.97,190.67,190.72,22300.0,143.9112,143.9489,143.7228,143.7605,22300.0
2015-01-27 15:30:00,190.74,190.8,190.68,190.76,22400.0,143.7756,143.8208,143.7303,143.7906,22400.0
2015-01-27 15:35:00,190.76,190.94,190.5,190.85,33500.0,143.7906,143.9263,143.5946,143.8585,33500.0
2015-01-27 15:40:00,190.82,191.1,190.78,191.02,25600.0,143.8359,144.0469,143.8057,143.9866,25600.0
2015-01-27 15:45:00,191.0,191.1,190.98,191.06,56000.0,143.9715,144.0469,143.9565,144.0168,56000.0
2015-01-27 15:50:00,191.04,191.14,190.52,190.54,69500.0,144.0017,144.0771,143.6097,143.6248,69500.0
2015-01-27 15:55:00,190.55,190.67,190.46,190.55,63500.0,143.6323,143.7228,143.5645,143.6323,63500.0
2015-01-28 09:30:00,191.84,193.97,191.36,192.26,62800.0,144.6047,146.2103,144.2429,144.9213,62800.0
2015-01-28 09:35:00,192.24,192.99,191.63,192.38,35300.0,144.9062,145.4716,144.4464,145.0117,35300.0
2015-01-28 09:40:00,192.74,193.55,192.48,193.34,24800.0,145.2831,145.8937,145.0871,145.7354,24800.0
2015-01-28 09:45:00,193.44,193.99,193.17,193.9,29700.0,145.8108,146.2253,145.6072,146.1575,29700.0
2015-01-28 09:50:00,193.99,194.16,193.66,193.99,34800.0,146.2253,146.3535,145.9766,146.2253,34800.0
2015-01-28 09:55:00,194.15,194.8,194.15,194.76,19500.0,146.3459,146.8359,146.3459,146.8057,19500.0
2015-01-28 10:00:00,194.76,194.76,194.51,194.66,20800.0,146.8057,146.8057,146.6173,146.7304,20800.0
2015-01-28 10:05:00,194.69,194.7,194.19,194.19,26800.0,146.753,146.7605,146.3761,146.3761,26800.0
2015-01-28 10:10:00,194.23,194.47,193.9,193.97,27400.0,146.4062,146.5871,146.1575,146.2103,27400.0
2015-01-28 10:15:00,193.87,193.98,193.32,193.37,18200.0,146.1349,146.2178,145.7203,145.758,18200.0
2015-01-28 10:20:00,193.32,193.42,193.18,193.21,14200.0,145.7203,145.7957,145.6148,145.6374,14200.0
2015-01-28 10:25:00,193.19,193.24,192.72,192.78,14800.0,145.6223,145.66,145.268,145.3133,14800.0
2015-01-28 10:30:00,192.75,192.94,192.51,192.75,21800.0,145.2906,145.4339,145.1097,145.2906,21800.0
2015-01-28 10:35:00,192.71,192.74,192.46,192.54,11300.0,145.2605,145.2831,145.0721,145.1324,11300.0
2015-01-28 10:40:00,192.56,192.65,191.95,191.98,15100.0,145.1474,145.2153,144.6876,144.7102,15100.0
2015-01-28 10:45:00,192.03,192.05,191.58,191.6,7500.0,144.7479,144.763,144.4087,144.4238,7500.0
2015-01-28 10:50:00,191.55,191.91,191.55,191.73,14200.0,144.3861,144.6575,144.3861,144.5218,14200.0
2015-01-28 10:55:00,191.73,191.73,191.14,191.14,15800.0,144.5218,144.5218,144.0771,144.0771,15800.0
2015-01-28 11:00:00,191.08,191.81,191.03,191.81,9100.0,144.0318,144.5821,143.9941,144.5821,9100.0
2015-01-28 11:05:00,191.81,192.36,191.81,192.36,19800.0,144.5821,144.9967,144.5821,144.9967,19800.0
2015-01-28 11:10:00,192.27,192.38,191.87,191.94,9800.0,144.9288,145.0117,144.6273,144.6801,9800.0
2015-01-28 11:15:00,191.94,191.96,191.6,191.92,7600.0,144.6801,144.6952,144.4238,144.665,7600.0
2015-01-28 11:20:00,191.93,192.07,191.73,192.07,9600.0,144.6725,144.7781,144.5218,144.7781,9600.0
2015-01-28 11:25:00,192.0,192.2,191.69,192.13,14300.0,144.7253,144.8761,144.4916,144.8233,14300.0
2015-01-28 11:30:00,192.15,192.67,192.08,192.67,15500.0,144.8384,145.2303,144.7856,145.2303,15500.0
2015-01-28 11:35:00,192.67,192.99,192.56,192.93,34000.0,145.2303,145.4716,145.1474,145.4263,34000.0
2015-01-28 11:40:00,192.93,193.3,192.91,193.3,8100.0,145.4263,145.7052,145.4113,145.7052,8100.0
2015-01-28 11:45:00,193.28,193.78,193.26,193.63,10200.0,145.6901,146.067,145.6751,145.954,10200.0
2015-01-28 11:50:00,193.62,193.62,193.28,193.37,13000.0,145.9464,145.9464,145.6901,145.758,13000.0
2015-01-28 11:55:00,193.33,193.42,193.22,193.36,8800.0,145.7278,145.7957,145.6449,145.7505,8800.0
2015-01-28 12:00:00,193.4,193.61,193.3,193.61,8300.0,145.7806,145.9389,145.7052,145.9389,8300.0
2015-01-28 12:05:00,193.55,193.55,193.3,193.42,6300.0,145.8937,145.8937,145.7052,145.7957,6300.0
2015-01-28 12:10:00,193.34,193.35,193.16,193.22,6700.0,145.7354,145.7429,145.5997,145.6449,6700.0
2015-01-28 12:15:00,193.16,193.59,193.09,193.59,4400.0,145.5997,145.9238,145.5469,145.9238,4400.0
2015-01-28 12:20:00,193.53,193.75,193.52,193.7,17600.0,145.8786,146.0444,145.8711,146.0067,17600.0
2015-01-28 12:25:00,193.73,193.93,193.66,193.86,14700.0,146.0293,146.1801,145.9766,146.1273,14700.0
2015-01-28 12:30:00,193.89,193.91,193.61,193.63,9800.0,146.15,146.165,145.9389,145.954,9800.0
2015-01-28 12:35:00,193.59,193.61,193.32,193.33,5300.0,145.9238,145.9389,145.7203,145.7278,5300.0
2015-01-28 12:40:00,193.38,193.42,193.33,193.38,2000.0,145.7655,145.7957,145.7278,145.7655,2000.0
2015-01-28 12:45:00,193.41,193.49,193.22,193.28,8700.0,145.7881,145.8484,145.6449,145.6901,8700.0
2015-01-28 12:50:00,193.31,193.38,193.19,193.2,4700.0,145.7128,145.7655,145.6223,145.6298,4700.0
2015-01-28 12:55:00,193.2,193.28,193.08,193.11,3200.0,145.6298,145.6901,145.5394,145.562,3200.0
2015-01-28 13:00:00,193.08,193.08,192.76,192.78,5500.0,145.5394,145.5394,145.2982,145.3133,5500.0
2015-01-28 13:05:00,192.8,192.88,192.62,192.84,5300.0,145.3283,145.3886,145.1927,145.3585,5300.0
2015-01-28 13:10:00,192.84,192.9,192.62,192.69,4100.0,145.3585,145.4037,145.1927,145.2454,4100.0
2015-01-28 13:15:00,192.65,192.76,192.54,192.59,4500.0,145.2153,145.2982,145.1324,145.17,4500.0
2015-01-28 13:20:00,192.54,192.61,192.51,192.54,6800.0,145.1324,145.1851,145.1097,145.1324,6800.0
2015-01-28 13:25:00,192.6,192.6,192.44,192.44,3500.0,145.1776,145.1776,145.057,145.057,3500.0
2015-01-28 13:30:00,192.42,192.8,192.38,192.76,5100.0,145.0419,145.3283,145.0117,145.2982,5100.0
2015-01-28 13:35:00,192.78,192.98,192.76,192.94,3600.0,145.3133,145.464,145.2982,145.4339,3600.0
2015-01-28 13:40:00,192.95,192.96,192.73,192.88,6000.0,145.4414,145.4489,145.2756,145.3886,6000.0
2015-01-28 13:45:00,192.9,193.05,192.85,192.89,5400.0,145.4037,145.5168,145.366,145.3962,5400.0
2015-01-28 13:50:00,192.93,193.04,192.9,192.9,2700.0,145.4263,145.5092,145.4037,145.4037,2700.0
2015-01-28 13:55:00,192.89,192.89,192.41,192.41,6800.0,145.3962,145.3962,145.0344,145.0344,6800.0
2015-01-28 14:00:00,192.47,193.01,192.2,192.72,18300.0,145.0796,145.4866,144.8761,145.268,18300.0
2015-01-28 14:05:00,192.62,192.62,191.7,191.78,14900.0,145.1927,145.1927,144.4992,144.5595,14900.0
2015-01-28 14:10:00,191.7,191.73,191.23,191.73,10900.0,144.4992,144.5218,144.1449,144.5218,10900.0
2015-01-28 14:15:00,191.75,191.81,191.48,191.72,8900.0,144.5369,144.5821,144.3333,144.5143,8900.0
2015-01-28 14:20:00,191.73,191.74,191.48,191.56,6700.0,144.5218,144.5293,144.3333,144.3937,6700.0
2015-01-28 14:25:00,191.52,191.55,191.12,191.16,10600.0,144.3635,144.3861,144.062,144.0921,10600.0
2015-01-28 14:30:00,191.06,191.1,190.56,190.65,13200.0,144.0168,144.0469,143.6399,143.7077,13200.0
2015-01-28 14:35:00,190.6,191.28,190.6,191.23,8200.0,143.67,144.1826,143.67,144.1449,8200.0
2015-01-28 14:40:00,191.24,191.6,191.05,191.45,10200.0,144.1524,144.4238,144.0092,144.3107,10200.0
2015-01-28 14:45:00,191.47,191.72,191.46,191.72,14500.0,144.3258,144.5143,144.3183,144.5143,14500.0
2015-01-28 14:50:00,191.75,192.17,191.55,191.93,17700.0,144.5369,144.8535,144.3861,144.6725,17700.0
2015-01-28 14:55:00,192.03,192.03,191.6,191.68,7400.0,144.7479,144.7479,144.4238,144.4841,7400.0
2015-01-28 15:00:00,191.66,191.92,191.49,191.75,8000.0,144.469,144.665,144.3409,144.5369,8000.0
2015-01-28 15:05:00,191.64,191.71,191.25,191.4,7400.0,144.454,144.5067,144.16,144.273,7400.0
2015-01-28 15:10:00,191.46,191.55,190.91,190.99,7900.0,144.3183,144.3861,143.9037,143.964,7900.0
2015-01-28 15:15:00,190.98,190.98,190.47,190.5,11100.0,143.9565,143.9565,143.572,143.5946,11100.0
2015-01-28 15:20:00,190.54,190.91,190.54,190.63,10900.0,143.6248,143.9037,143.6248,143.6926,10900.0
2015-01-28 15:25:00,190.63,190.65,190.32,190.6,12000.0,143.6926,143.7077,143.459,143.67,12000.0
2015-01-28 15:30:00,190.6,190.6,190.04,190.04,26700.0,143.67,143.67,143.2479,143.2479,26700.0
2015-01-28 15:35:00,190.04,190.07,189.66,189.66,29300.0,143.2479,143.2705,142.9615,142.9615,29300.0
2015-01-28 15:40:00,189.69,189.69,189.13,189.28,25800.0,142.9841,142.9841,142.562,142.675,25800.0
2015-01-28 15:45:00,189.19,189.62,189.0,189.53,29200.0,142.6072,142.9313,142.464,142.8635,29200.0
2015-01-28 15:50:00,189.45,189.8,189.32,189.72,37700.0,142.8032,143.067,142.7052,143.0067,37700.0
2015-01-28 15:55:00,189.69,189.72,189.14,189.29,66600.0,142.9841,143.0067,142.5695,142.6826,66600.0
2015-01-29 09:30:00,189.26,189.27,188.07,188.43,61100.0,142.66,142.6675,141.763,142.0343,61100.0
2015-01-29 09:35:00,188.61,189.02,188.06,188.39,32600.0,142.17,142.4791,141.7554,142.0042,32600.0
2015-01-29 09:40:00,188.38,188.38,187.51,187.85,12700.0,141.9966,141.9966,141.3409,141.5971,12700.0
2015-01-29 09:45:00,187.84,187.98,187.3,187.48,18500.0,141.5896,141.6951,141.1826,141.3182,18500.0
2015-01-29 09:50:00,187.61,187.61,187.1,187.45,12100.0,141.4162,141.4162,141.0318,141.2956,12100.0
2015-01-29 09:55:00,187.41,187.96,187.25,187.8,9300.0,141.2655,141.6801,141.1449,141.5594,9300.0
2015-01-29 10:00:00,187.8,188.24,187.37,188.0,27300.0,141.5594,141.8911,141.2353,141.7102,27300.0
2015-01-29 10:05:00,188.08,188.49,187.87,188.02,12500.0,141.7705,142.0796,141.6122,141.7253,12500.0
2015-01-29 10:10:00,188.02,188.52,187.98,188.14,14800.0,141.7253,142.1022,141.6951,141.8157,14800.0
2015-01-29 10:15:00,188.27,188.61,188.07,188.58,9200.0,141.9137,142.17,141.763,142.1474,9200.0
2015-01-29 10:20:00,188.57,188.57,187.84,187.84,24900.0,142.1399,142.1399,141.5896,141.5896,24900.0
2015-01-29 10:25:00,187.99,188.4,187.94,188.31,13000.0,141.7027,142.0117,141.665,141.9439,13000.0
2015-01-29 10:30:00,188.3,188.6,188.13,188.13,10300.0,141.9363,142.1625,141.8082,141.8082,10300.0
2015-01-29 10:35:00,188.05,188.09,187.73,187.8,28600.0,141.7479,141.778,141.5067,141.5594,28600.0
2015-01-29 10:40:00,187.73,187.74,187.16,187.3,11400.0,141.5067,141.5142,141.077,141.1826,11400.0
2015-01-29 10:45:00,187.32,187.32,187.11,187.32,6300.0,141.1976,141.1976,141.0393,141.1976,6300.0
2015-01-29 10:50:00,187.23,187.49,187.2,187.32,12800.0,141.1298,141.3258,141.1072,141.1976,12800.0
2015-01-29 10:55:00,187.3,187.81,187.3,187.81,5400.0,141.1826,141.567,141.1826,141.567,5400.0
2015-01-29 11:00:00,187.79,187.81,187.41,187.41,6200.0,141.5519,141.567,141.2655,141.2655,6200.0
2015-01-29 11:05:00,187.42,187.53,187.21,187.52,5800.0,141.273,141.3559,141.1147,141.3484,5800.0
2015-01-29 11:10:00,187.59,187.74,187.5,187.63,8700.0,141.4012,141.5142,141.3333,141.4313,8700.0
2015-01-29 11:15:00,187.66,187.79,187.43,187.44,16300.0,141.4539,141.5519,141.2805,141.2881,16300.0
2015-01-29 11:20:00,187.47,187.75,187.47,187.72,7700.0,141.3107,141.5218,141.3107,141.4991,7700.0
2015-01-29 11:25:00,187.65,187.75,187.4,187.59,14200.0,141.4464,141.5218,141.2579,141.4012,14200.0
2015-01-29 11:30:00,187.58,188.06,187.58,188.03,14800.0,141.3936,141.7554,141.3936,141.7328,14800.0
2015-01-29 11:35:00,187.99,188.2,187.86,188.19,19500.0,141.7027,141.861,141.6047,141.8534,19500.0
2015-01-29 11:40:00,188.13,188.23,188.04,188.23,15800.0,141.8082,141.8836,141.7404,141.8836,15800.0
2015-01-29 11:45:00,188.26,188.3,188.11,188.25,10300.0,141.9062,141.9363,141.7931,141.8986,10300.0
2015-01-29 11:50:00,188.3,188.84,188.3,188.71,19000.0,141.9363,142.3434,141.9363,142.2454,19000.0
2015-01-29 11:55:00,188.72,188.86,188.45,188.45,12400.0,142.2529,142.3585,142.0494,142.0494,12400.0
2015-01-29 12:00:00,188.46,188.88,188.33,188.8,7200.0,142.0569,142.3735,141.9589,142.3132,7200.0
2015-01-29 12:05:00,188.8,189.0,188.79,188.85,9100.0,142.3132,142.464,142.3057,142.3509,9100.0
2015-01-29 12:10:00,188.97,189.02,188.78,188.9,10000.0,142.4414,142.4791,142.2981,142.3886,10000.0
2015-01-29 12:15:00,188.89,188.94,188.77,188.77,155200.0,142.3811,142.4188,142.2906,142.2906,155200.0
2015-01-29 12:20:00,188.8,188.91,188.32,188.32,110300.0,142.3132,142.3961,141.9514,141.9514,110300.0
2015-01-29 12:25:00,188.34,188.59,188.24,188.42,8700.0,141.9665,142.1549,141.8911,142.0268,8700.0
2015-01-29 12:30:00,188.38,188.62,188.35,188.59,8400.0,141.9966,142.1775,141.974,142.1549,8400.0
2015-01-29 12:35:00,188.56,188.58,188.4,188.52,29000.0,142.1323,142.1474,142.0117,142.1022,29000.0
2015-01-29 12:40:00,188.52,188.56,188.39,188.4,20300.0,142.1022,142.1323,142.0042,142.0117,20300.0
2015-01-29 12:45:00,188.38,188.75,188.37,188.74,13300.0,141.9966,142.2755,141.9891,142.268,13300.0
2015-01-29 12:50:00,188.72,188.79,188.58,188.74,5800.0,142.2529,142.3057,142.1474,142.268,5800.0
2015-01-29 12:55:00,188.82,189.21,188.78,189.16,9400.0,142.3283,142.6223,142.2981,142.5846,9400.0
2015-01-29 13:00:00,189.18,189.29,189.08,189.19,12200.0,142.5997,142.6826,142.5243,142.6072,12200.0
2015-01-29 13:05:00,189.15,189.15,188.83,188.83,7900.0,142.577,142.577,142.3358,142.3358,7900.0
2015-01-29 13:10:00,188.83,189.03,188.72,188.85,7100.0,142.3358,142.4866,142.2529,142.3509,7100.0
2015-01-29 13:15:00,188.89,189.13,188.87,189.05,5300.0,142.3811,142.562,142.366,142.5017,5300.0
2015-01-29 13:20:00,189.07,189.58,189.07,189.54,12400.0,142.5167,142.9012,142.5167,142.871,12400.0
2015-01-29 13:25:00,189.59,189.81,189.54,189.73,20400.0,142.9087,143.0745,142.871,143.0142,20400.0
2015-01-29 13:30:00,189.73,189.77,189.64,189.72,11800.0,143.0142,143.0444,142.9464,143.0067,11800.0
2015-01-29 13:35:00,189.73,190.11,189.7,190.09,14600.0,143.0142,143.3007,142.9916,143.2856,14600.0
2015-01-29 13:40:00,190.05,190.29,190.03,190.18,10400.0,143.2554,143.4364,143.2404,143.3534,10400.0
2015-01-29 13:45:00,190.18,190.2,190.03,190.1,12200.0,143.3534,143.3685,143.2404,143.2931,12200.0
2015-01-29 13:50:00,190.15,190.49,190.1,190.49,9300.0,143.3308,143.5871,143.2931,143.5871,9300.0
2015-01-29 13:55:00,190.48,190.57,190.33,190.33,13100.0,143.5796,143.6474,143.4665,143.4665,13100.0
2015-01-29 14:00:00,190.34,190.41,190.14,190.21,13400.0,143.474,143.5268,143.3233,143.3761,13400.0
2015-01-29 14:05:00,190.17,190.27,189.99,189.99,15400.0,143.3459,143.4213,143.2102,143.2102,15400.0
2015-01-29 14:10:00,189.93,190.01,189.62,190.01,5400.0,143.165,143.2253,142.9313,143.2253,5400.0
2015-01-29 14:15:00,190.1,190.17,189.95,190.04,12500.0,143.2931,143.3459,143.1801,143.2479,12500.0
2015-01-29 14:20:00,190.0,190.62,190.0,190.58,11100.0,143.2178,143.6851,143.2178,143.6549,11100.0
2015-01-29 14:25:00,190.66,191.15,190.65,191.13,17000.0,143.7153,144.0846,143.7077,144.0695,17000.0
2015-01-29 14:30:00,191.17,191.19,190.9,190.92,13400.0,144.0997,144.1148,143.8962,143.9112,13400.0
2015-01-29 14:35:00,190.93,191.09,190.8,191.02,12100.0,143.9188,144.0394,143.8208,143.9866,12100.0
2015-01-29 14:40:00,191.01,191.14,190.75,190.82,10600.0,143.9791,144.0771,143.7831,143.8359,10600.0
2015-01-29 14:45:00,190.82,191.02,190.81,190.92,7200.0,143.8359,143.9866,143.8283,143.9112,7200.0
2015-01-29 14:50:00,190.86,190.99,190.79,190.99,7900.0,143.866,143.964,143.8132,143.964,7900.0
2015-01-29 14:55:00,190.95,191.03,190.81,190.99,7800.0,143.9338,143.9941,143.8283,143.964,7800.0
2015-01-29 15:00:00,191.01,191.09,190.93,191.0,17500.0,143.9791,144.0394,143.9188,143.9715,17500.0
2015-01-29 15:05:00,190.98,191.57,190.98,191.57,14500.0,143.9565,144.4012,143.9565,144.4012,14500.0
2015-01-29 15:10:00,191.52,191.61,191.4,191.48,22000.0,144.3635,144.4313,144.273,144.3333,22000.0
2015-01-29 15:15:00,191.49,191.93,191.49,191.93,31000.0,144.3409,144.6725,144.3409,144.6725,31000.0
2015-01-29 15:20:00,192.0,192.21,191.78,192.21,19000.0,144.7253,144.8836,144.5595,144.8836,19000.0
2015-01-29 15:25:00,192.22,192.27,191.7,191.7,16000.0,144.8911,144.9288,144.4992,144.4992,16000.0
2015-01-29 15:30:00,191.76,192.04,191.75,191.97,36400.0,144.5444,144.7555,144.5369,144.7027,36400.0
2015-01-29 15:35:00,191.99,192.45,191.98,192.41,23500.0,144.7178,145.0645,144.7102,145.0344,23500.0
2015-01-29 15:40:00,192.38,192.46,192.08,192.1,19100.0,145.0117,145.0721,144.7856,144.8007,19100.0
2015-01-29 15:45:00,192.07,192.2,191.97,192.16,38300.0,144.7781,144.8761,144.7027,144.8459,38300.0
2015-01-29 15:50:00,192.16,192.2,191.95,192.16,43600.0,144.8459,144.8761,144.6876,144.8459,43600.0
2015-01-29 15:55:00,192.16,192.53,191.92,192.51,160000.0,144.8459,145.1248,144.665,145.1097,160000.0
2015-01-30 09:30:00,189.77,189.98,188.51,189.68,54900.0,143.0444,143.2027,142.0946,142.9765,54900.0
2015-01-30 09:35:00,189.75,189.91,189.29,189.86,66600.0,143.0293,143.1499,142.6826,143.1122,66600.0
2015-01-30 09:40:00,189.94,190.49,189.8,189.86,24000.0,143.1725,143.5871,143.067,143.1122,24000.0
2015-01-30 09:45:00,189.83,190.36,189.58,189.58,14300.0,143.0896,143.4891,142.9012,142.9012,14300.0
2015-01-30 09:50:00,189.49,190.1,189.49,189.97,18100.0,142.8333,143.2931,142.8333,143.1951,18100.0
2015-01-30 09:55:00,190.02,190.16,189.83,189.9,24700.0,143.2328,143.3384,143.0896,143.1424,24700.0
2015-01-30 10:00:00,189.99,190.49,189.94,190.39,15400.0,143.2102,143.5871,143.1725,143.5117,15400.0
2015-01-30 10:05:00,190.46,190.69,190.2,190.4,16400.0,143.5645,143.7379,143.3685,143.5193,16400.0
2015-01-30 10:10:00,190.38,190.38,189.9,190.15,16400.0,143.5042,143.5042,143.1424,143.3308,16400.0
2015-01-30 10:15:00,190.13,190.3,189.99,190.0,10800.0,143.3157,143.4439,143.2102,143.2178,10800.0
2015-01-30 10:20:00,189.98,190.17,189.93,190.0,14000.0,143.2027,143.3459,143.165,143.2178,14000.0
2015-01-30 10:25:00,189.99,190.1,189.73,189.88,9100.0,143.2102,143.2931,143.0142,143.1273,9100.0
2015-01-30 10:30:00,189.84,189.96,189.5,189.5,36200.0,143.0972,143.1876,142.8409,142.8409,36200.0
2015-01-30 10:35:00,189.48,189.65,189.04,189.63,19500.0,142.8258,142.9539,142.4941,142.9389,19500.0
2015-01-30 10:40:00,189.68,190.07,189.52,189.91,8600.0,142.9765,143.2705,142.8559,143.1499,8600.0
2015-01-30 10:45:00,189.84,190.37,189.84,190.24,15600.0,143.0972,143.4967,143.0972,143.3987,15600.0
2015-01-30 10:50:00,190.23,190.32,190.05,190.13,9300.0,143.3911,143.459,143.2554,143.3157,9300.0
2015-01-30 10:55:00,190.06,190.18,189.85,190.18,13000.0,143.263,143.3534,143.1047,143.3534,13000.0
2015-01-30 11:00:00,190.2,190.62,190.2,190.58,9100.0,143.3685,143.6851,143.3685,143.6549,9100.0
2015-01-30 11:05:00,190.55,190.57,190.16,190.23,18000.0,143.6323,143.6474,143.3384,143.3911,18000.0
2015-01-30 11:10:00,190.19,190.33,189.91,190.15,14200.0,143.361,143.4665,143.1499,143.3308,14200.0
2015-01-30 11:15:00,190.03,190.08,189.87,190.07,18700.0,143.2404,143.2781,143.1198,143.2705,18700.0
2015-01-30 11:20:00,190.05,190.32,190.03,190.12,11300.0,143.2554,143.459,143.2404,143.3082,11300.0
2015-01-30 11:25:00,190.14,190.57,190.1,190.57,13300.0,143.3233,143.6474,143.2931,143.6474,13300.0
2015-01-30 11:30:00,190.48,190.62,190.21,190.26,12900.0,143.5796,143.6851,143.3761,143.4137,12900.0
2015-01-30 11:35:00,190.19,190.28,190.13,190.16,8800.0,143.361,143.4288,143.3157,143.3384,8800.0
2015-01-30 11:40:00,190.16,190.16,189.84,189.98,14700.0,143.3384,143.3384,143.0972,143.2027,14700.0
2015-01-30 11:45:00,190.0,190.32,189.99,190.19,8500.0,143.2178,143.459,143.2102,143.361,8500.0
2015-01-30 11:50:00,190.16,190.19,189.96,189.96,5600.0,143.3384,143.361,143.1876,143.1876,5600.0
2015-01-30 11:55:00,190.0,190.55,190.0,190.49,260100.0,143.2178,143.6323,143.2178,143.5871,260100.0
2015-01-30 12:00:00,190.47,190.64,190.35,190.37,21200.0,143.572,143.7002,143.4816,143.4967,21200.0
2015-01-30 12:05:00,190.38,190.65,190.35,190.61,19600.0,143.5042,143.7077,143.4816,143.6776,19600.0
2015-01-30 12:10:00,190.63,190.8,190.5,190.79,7100.0,143.6926,143.8208,143.5946,143.8132,7100.0
2015-01-30 12:15:00,190.76,190.89,190.73,190.81,12800.0,143.7906,143.8886,143.768,143.8283,12800.0
2015-01-30 12:20:00,190.77,190.93,190.72,190.85,7000.0,143.7982,143.9188,143.7605,143.8585,7000.0
2015-01-30 12:25:00,190.89,190.96,190.77,190.89,7000.0,143.8886,143.9414,143.7982,143.8886,7000.0
2015-01-30 12:30:00,190.89,190.93,190.67,190.71,3200.0,143.8886,143.9188,143.7228,143.7529,3200.0
2015-01-30 12:35:00,190.64,190.65,190.5,190.59,10100.0,143.7002,143.7077,143.5946,143.6625,10100.0
2015-01-30 12:40:00,190.54,190.67,190.54,190.59,5200.0,143.6248,143.7228,143.6248,143.6625,5200.0
2015-01-30 12:45:00,190.59,190.59,190.46,190.5,11700.0,143.6625,143.6625,143.5645,143.5946,11700.0
2015-01-30 12:50:00,190.5,190.52,190.18,190.18,6700.0,143.5946,143.6097,143.3534,143.3534,6700.0
2015-01-30 12:55:00,190.25,190.25,189.93,189.93,4700.0,143.4062,143.4062,143.165,143.165,4700.0
2015-01-30 13:00:00,189.94,190.1,189.93,190.07,4700.0,143.1725,143.2931,143.165,143.2705,4700.0
2015-01-30 13:05:00,190.07,190.07,189.84,189.97,10200.0,143.2705,143.2705,143.0972,143.1951,10200.0
2015-01-30 13:10:00,189.93,189.94,189.8,189.91,9900.0,143.165,143.1725,143.067,143.1499,9900.0
2015-01-30 13:15:00,189.85,189.9,189.69,189.72,13400.0,143.1047,143.1424,142.9841,143.0067,13400.0
2015-01-30 13:20:00,189.71,189.95,189.66,189.86,5800.0,142.9992,143.1801,142.9615,143.1122,5800.0
2015-01-30 13:25:00,189.88,190.13,189.83,190.04,5600.0,143.1273,143.3157,143.0896,143.2479,5600.0
2015-01-30 13:30:00,190.04,190.11,189.96,190.04,13900.0,143.2479,143.3007,143.1876,143.2479,13900.0
2015-01-30 13:35:00,190.1,190.12,190.05,190.08,5600.0,143.2931,143.3082,143.2554,143.2781,5600.0
2015-01-30 13:40:00,190.06,190.3,189.9,190.3,8000.0,143.263,143.4439,143.1424,143.4439,8000.0
2015-01-30 13:45:00,190.36,190.55,190.29,190.47,11000.0,143.4891,143.6323,143.4364,143.572,11000.0
2015-01-30 13:50:00,190.47,190.48,190.28,190.48,11500.0,143.572,143.5796,143.4288,143.5796,11500.0
2015-01-30 13:55:00,190.44,190.54,190.26,190.33,7700.0,143.5494,143.6248,143.4137,143.4665,7700.0
2015-01-30 14:00:00,190.28,190.33,189.98,190.02,8100.0,143.4288,143.4665,143.2027,143.2328,8100.0
2015-01-30 14:05:00,189.98,190.25,189.98,190.11,18600.0,143.2027,143.4062,143.2027,143.3007,18600.0
2015-01-30 14:10:00,190.11,190.12,189.83,189.88,25900.0,143.3007,143.3082,143.0896,143.1273,25900.0
2015-01-30 14:15:00,189.83,190.09,189.81,190.07,42200.0,143.0896,143.2856,143.0745,143.2705,42200.0
2015-01-30 14:20:00,190.02,190.11,189.94,190.11,25800.0,143.2328,143.3007,143.1725,143.3007,25800.0
2015-01-30 14:25:00,190.1,190.23,190.0,190.22,19100.0,143.2931,143.3911,143.2178,143.3836,19100.0
2015-01-30 14:30:00,190.19,190.24,189.95,189.98,8600.0,143.361,143.3987,143.1801,143.2027,8600.0
2015-01-30 14:35:00,190.03,190.04,189.81,189.94,9000.0,143.2404,143.2479,143.0745,143.1725,9000.0
2015-01-30 14:40:00,189.96,190.0,189.73,189.82,10300.0,143.1876,143.2178,143.0142,143.0821,10300.0
2015-01-30 14:45:00,189.74,189.78,189.5,189.73,36900.0,143.0218,143.0519,142.8409,143.0142,36900.0
2015-01-30 14:50:00,189.65,189.72,189.34,189.6,20800.0,142.9539,143.0067,142.7203,142.9162,20800.0
2015-01-30 14:55:00,189.61,189.74,189.23,189.53,24800.0,142.9238,143.0218,142.6373,142.8635,24800.0
2015-01-30 15:00:00,189.53,189.9,189.47,189.52,26800.0,142.8635,143.1424,142.8183,142.8559,26800.0
2015-01-30 15:05:00,189.59,189.59,188.93,188.99,16900.0,142.9087,142.9087,142.4112,142.4564,16900.0
2015-01-30 15:10:00,188.99,189.43,188.96,189.35,14700.0,142.4564,142.7881,142.4338,142.7278,14700.0
2015-01-30 15:15:00,189.34,189.51,189.05,189.08,20200.0,142.7203,142.8484,142.5017,142.5243,20200.0
2015-01-30 15:20:00,189.08,189.15,188.7,189.0,20500.0,142.5243,142.577,142.2378,142.464,20500.0
2015-01-30 15:25:00,189.03,189.39,188.83,189.31,13300.0,142.4866,142.758,142.3358,142.6977,13300.0
2015-01-30 15:30:00,189.28,189.28,188.8,188.97,17500.0,142.675,142.675,142.3132,142.4414,17500.0
2015-01-30 15:35:00,188.9,189.15,188.84,188.95,28900.0,142.3886,142.577,142.3434,142.4263,28900.0
2015-01-30 15:40:00,188.88,188.9,188.55,188.78,55100.0,142.3735,142.3886,142.1248,142.2981,55100.0
2015-01-30 15:45:00,188.76,188.9,188.55,188.68,61600.0,142.2831,142.3886,142.1248,142.2228,61600.0
2015-01-30 15:50:00,188.7,188.81,188.5,188.6,60600.0,142.2378,142.3208,142.0871,142.1625,60600.0
2015-01-30 15:55:00,188.6,188.64,188.32,188.39,118300.0,142.1625,142.1926,141.9514,142.0042,118300.0
2015-02-02 09:30:00,188.41,189.76,188.04,188.04,33000.0,142.0193,143.0369,141.7404,141.7404,33000.0
2015-02-02 09:35:00,188.14,188.93,188.14,188.27,10200.0,141.8157,142.4112,141.8157,141.9137,10200.0
2015-02-02 09:40:00,188.13,188.19,187.72,187.85,11000.0,141.8082,141.8534,141.4991,141.5971,11000.0
2015-02-02 09:45:00,187.93,188.19,187.85,187.88,19700.0,141.6574,141.8534,141.5971,141.6197,19700.0
2015-02-02 09:50:00,187.87,187.87,187.25,187.38,7900.0,141.6122,141.6122,141.1449,141.2429,7900.0
2015-02-02 09:55:00,187.48,187.52,187.25,187.35,11100.0,141.3182,141.3484,141.1449,141.2202,11100.0
2015-02-02 10:00:00,187.26,187.26,186.56,186.56,16400.0,141.1524,141.1524,140.6248,140.6248,16400.0
2015-02-02 10:05:00,186.56,186.56,186.01,186.27,20600.0,140.6248,140.6248,140.2102,140.4062,20600.0
2015-02-02 10:10:00,186.27,187.05,186.1,186.8,12500.0,140.4062,140.9941,140.278,140.8057,12500.0
2015-02-02 10:15:00,186.82,187.04,186.7,187.0,7400.0,140.8207,140.9866,140.7303,140.9564,7400.0
2015-02-02 10:20:00,187.13,187.3,187.0,187.0,10000.0,141.0544,141.1826,140.9564,140.9564,10000.0
2015-02-02 10:25:00,186.95,187.25,186.81,186.87,6900.0,140.9187,141.1449,140.8132,140.8584,6900.0
2015-02-02 10:30:00,186.91,186.91,186.36,186.43,11400.0,140.8886,140.8886,140.474,140.5268,11400.0
2015-02-02 10:35:00,186.51,186.9,186.45,186.84,6100.0,140.5871,140.881,140.5418,140.8358,6100.0
2015-02-02 10:40:00,186.92,187.11,186.92,186.96,6900.0,140.8961,141.0393,140.8961,140.9263,6900.0
2015-02-02 10:45:00,186.91,186.96,186.56,186.78,15400.0,140.8886,140.9263,140.6248,140.7906,15400.0
2015-02-02 10:50:00,186.74,187.25,186.72,187.12,11800.0,140.7604,141.1449,140.7454,141.0469,11800.0
2015-02-02 10:55:00,187.1,187.11,186.93,186.96,5700.0,141.0318,141.0393,140.9037,140.9263,5700.0
2015-02-02 11:00:00,186.9,187.76,186.9,187.76,10300.0,140.881,141.5293,140.881,141.5293,10300.0
2015-02-02 11:05:00,187.76,187.96,187.63,187.92,26300.0,141.5293,141.6801,141.4313,141.6499,26300.0
2015-02-02 11:10:00,187.97,188.18,187.97,188.01,12100.0,141.6876,141.8459,141.6876,141.7177,12100.0
2015-02-02 11:15:00,188.1,188.17,187.75,187.75,13200.0,141.7856,141.8383,141.5218,141.5218,13200.0
2015-02-02 11:20:00,187.71,187.8,187.65,187.74,8700.0,141.4916,141.5594,141.4464,141.5142,8700.0
2015-02-02 11:25:00,187.76,188.18,187.6,188.1,6900.0,141.5293,141.8459,141.4087,141.7856,6900.0
2015-02-02 11:30:00,188.24,188.36,188.07,188.29,22000.0,141.8911,141.9816,141.763,141.9288,22000.0
2015-02-02 11:35:00,188.31,188.67,188.2,188.55,16200.0,141.9439,142.2152,141.861,142.1248,16200.0
2015-02-02 11:40:00,188.52,188.55,188.3,188.39,12100.0,142.1022,142.1248,141.9363,142.0042,12100.0
2015-02-02 11:45:00,188.51,188.52,188.26,188.26,25400.0,142.0946,142.1022,141.9062,141.9062,25400.0
2015-02-02 11:50:00,188.23,188.33,187.99,188.05,14400.0,141.8836,141.9589,141.7027,141.7479,14400.0
2015-02-02 11:55:00,188.07,188.1,187.9,187.96,9700.0,141.763,141.7856,141.6348,141.6801,9700.0
2015-02-02 12:00:00,187.99,188.03,187.43,187.57,7100.0,141.7027,141.7328,141.2805,141.3861,7100.0
2015-02-02 12:05:00,187.58,187.73,187.47,187.55,6700.0,141.3936,141.5067,141.3107,141.371,6700.0
2015-02-02 12:10:00,187.54,187.66,187.47,187.47,10300.0,141.3635,141.4539,141.3107,141.3107,10300.0
2015-02-02 12:15:00,187.49,187.69,187.37,187.68,8300.0,141.3258,141.4765,141.2353,141.469,8300.0
2015-02-02 12:20:00,187.69,187.71,187.08,187.09,8600.0,141.4765,141.4916,141.0167,141.0243,8600.0
2015-02-02 12:25:00,187.13,187.29,187.1,187.29,8400.0,141.0544,141.175,141.0318,141.175,8400.0
2015-02-02 12:30:00,187.31,187.36,187.17,187.17,9700.0,141.1901,141.2278,141.0846,141.0846,9700.0
2015-02-02 12:35:00,187.2,187.53,187.2,187.53,6200.0,141.1072,141.3559,141.1072,141.3559,6200.0
2015-02-02 12:40:00,187.54,187.73,187.49,187.73,11400.0,141.3635,141.5067,141.3258,141.5067,11400.0
2015-02-02 12:45:00,187.73,187.73,187.16,187.2,14200.0,141.5067,141.5067,141.077,141.1072,14200.0
2015-02-02 12:50:00,187.18,187.29,187.11,187.28,8500.0,141.0921,141.175,141.0393,141.1675,8500.0
2015-02-02 12:55:00,187.29,187.38,187.13,187.18,11200.0,141.175,141.2429,141.0544,141.0921,11200.0
2015-02-02 13:00:00,187.2,187.2,187.06,187.11,16600.0,141.1072,141.1072,141.0017,141.0393,16600.0
2015-02-02 13:05:00,187.14,187.27,187.14,187.22,4400.0,141.062,141.1599,141.062,141.1223,4400.0
2015-02-02 13:10:00,187.27,187.53,187.26,187.42,11800.0,141.1599,141.3559,141.1524,141.273,11800.0
2015-02-02 13:15:00,187.34,187.38,187.13,187.14,5000.0,141.2127,141.2429,141.0544,141.062,5000.0
2015-02-02 13:20:00,187.24,187.68,187.24,187.61,11700.0,141.1373,141.469,141.1373,141.4162,11700.0
2015-02-02 13:25:00,187.67,187.68,187.45,187.54,7300.0,141.4615,141.469,141.2956,141.3635,7300.0
2015-02-02 13:30:00,187.59,187.79,187.38,187.38,5600.0,141.4012,141.5519,141.2429,141.2429,5600.0
2015-02-02 13:35:00,187.29,187.36,187.01,187.01,5500.0,141.175,141.2278,140.964,140.964,5500.0
2015-02-02 13:40:00,187.05,187.23,186.98,187.04,14800.0,140.9941,141.1298,140.9413,140.9866,14800.0
2015-02-02 13:45:00,187.02,187.11,186.97,186.97,9800.0,140.9715,141.0393,140.9338,140.9338,9800.0
2015-02-02 13:50:00,187.01,187.1,186.73,186.74,15500.0,140.964,141.0318,140.7529,140.7604,15500.0
2015-02-02 13:55:00,186.71,186.71,186.33,186.45,21000.0,140.7378,140.7378,140.4514,140.5418,21000.0
2015-02-02 14:00:00,186.42,186.72,186.4,186.69,9300.0,140.5192,140.7454,140.5042,140.7228,9300.0
2015-02-02 14:05:00,186.71,187.01,186.66,186.95,9900.0,140.7378,140.964,140.7001,140.9187,9900.0
2015-02-02 14:10:00,186.94,186.94,186.83,186.93,10200.0,140.9112,140.9112,140.8283,140.9037,10200.0
2015-02-02 14:15:00,186.93,187.24,186.91,187.2,20000.0,140.9037,141.1373,140.8886,141.1072,20000.0
2015-02-02 14:20:00,187.16,187.47,187.16,187.39,11200.0,141.077,141.3107,141.077,141.2504,11200.0
2015-02-02 14:25:00,187.38,187.65,187.23,187.65,9300.0,141.2429,141.4464,141.1298,141.4464,9300.0
2015-02-02 14:30:00,187.67,187.8,187.4,187.55,13200.0,141.4615,141.5594,141.2579,141.371,13200.0
2015-02-02 14:35:00,187.58,187.64,187.24,187.3,6800.0,141.3936,141.4388,141.1373,141.1826,6800.0
2015-02-02 14:40:00,187.25,187.37,187.25,187.31,7400.0,141.1449,141.2353,141.1449,141.1901,7400.0
2015-02-02 14:45:00,187.3,187.35,186.85,186.87,10200.0,141.1826,141.2202,140.8434,140.8584,10200.0
2015-02-02 14:50:00,186.95,187.54,186.89,187.48,13100.0,140.9187,141.3635,140.8735,141.3182,13100.0
2015-02-02 14:55:00,187.42,187.44,187.06,187.24,14000.0,141.273,141.2881,141.0017,141.1373,14000.0
2015-02-02 15:00:00,187.23,187.69,187.2,187.67,17200.0,141.1298,141.4765,141.1072,141.4615,17200.0
2015-02-02 15:05:00,187.64,187.96,187.5,187.84,23100.0,141.4388,141.6801,141.3333,141.5896,23100.0
2015-02-02 15:10:00,187.84,188.12,187.82,188.1,12900.0,141.5896,141.8007,141.5745,141.7856,12900.0
2015-02-02 15:15:00,188.15,188.32,188.02,188.18,18500.0,141.8233,141.9514,141.7253,141.8459,18500.0
2015-02-02 15:20:00,188.21,188.5,188.17,188.25,12400.0,141.8685,142.0871,141.8383,141.8986,12400.0
2015-02-02 15:25:00,188.25,188.33,187.98,188.17,15200.0,141.8986,141.9589,141.6951,141.8383,15200.0
2015-02-02 15:30:00,188.17,188.54,188.09,188.35,15700.0,141.8383,142.1172,141.778,141.974,15700.0
2015-02-02 15:35:00,188.31,188.89,188.24,188.85,74900.0,141.9439,142.3811,141.8911,142.3509,74900.0
2015-02-02 15:40:00,188.9,189.64,188.89,189.48,29300.0,142.3886,142.9464,142.3811,142.8258,29300.0
2015-02-02 15:45:00,189.5,189.61,189.33,189.53,54800.0,142.8409,142.9238,142.7127,142.8635,54800.0
2015-02-02 15:50:00,189.56,189.64,189.28,189.34,33700.0,142.8861,142.9464,142.675,142.7203,33700.0
2015-02-02 15:55:00,189.32,189.37,189.15,189.32,68500.0,142.7052,142.7429,142.577,142.7052,68500.0
2015-02-03 09:30:00,190.38,191.72,190.26,191.39,40200.0,143.5042,144.5143,143.4137,144.2655,40200.0
2015-02-03 09:35:00,191.31,191.9,191.16,191.16,17800.0,144.2052,144.6499,144.0921,144.0921,17800.0
2015-02-03 09:40:00,191.13,191.34,191.02,191.33,13800.0,144.0695,144.2278,143.9866,144.2203,13800.0
2015-02-03 09:45:00,191.41,191.75,191.14,191.64,15600.0,144.2806,144.5369,144.0771,144.454,15600.0
2015-02-03 09:50:00,191.83,191.97,191.33,191.88,15500.0,144.5972,144.7027,144.2203,144.6349,15500.0
2015-02-03 09:55:00,191.89,192.0,191.61,191.75,19600.0,144.6424,144.7253,144.4313,144.5369,19600.0
2015-02-03 10:00:00,191.74,191.85,191.19,191.2,18000.0,144.5293,144.6122,144.1148,144.1223,18000.0
2015-02-03 10:05:00,191.18,191.49,191.05,191.09,15000.0,144.1072,144.3409,144.0092,144.0394,15000.0
2015-02-03 10:10:00,191.1,191.4,191.06,191.24,10000.0,144.0469,144.273,144.0168,144.1524,10000.0
2015-02-03 10:15:00,191.26,191.85,191.15,191.7,12500.0,144.1675,144.6122,144.0846,144.4992,12500.0
2015-02-03 10:20:00,191.66,191.94,191.57,191.7,16900.0,144.469,144.6801,144.4012,144.4992,16900.0
2015-02-03 10:25:00,191.7,192.17,191.7,192.16,18500.0,144.4992,144.8535,144.4992,144.8459,18500.0
2015-02-03 10:30:00,192.18,192.3,191.71,191.71,8600.0,144.861,144.9514,144.5067,144.5067,8600.0
2015-02-03 10:35:00,191.73,191.77,191.38,191.38,24100.0,144.5218,144.5519,144.258,144.258,24100.0
2015-02-03 10:40:00,191.4,191.45,191.04,191.08,9400.0,144.273,144.3107,144.0017,144.0318,9400.0
2015-02-03 10:45:00,191.11,191.28,190.85,190.98,14800.0,144.0545,144.1826,143.8585,143.9565,14800.0
2015-02-03 10:50:00,190.93,191.08,190.82,190.99,9600.0,143.9188,144.0318,143.8359,143.964,9600.0
2015-02-03 10:55:00,190.97,191.0,190.41,190.45,16500.0,143.9489,143.9715,143.5268,143.557,16500.0
2015-02-03 11:00:00,190.45,190.68,190.44,190.61,8500.0,143.557,143.7303,143.5494,143.6776,8500.0
2015-02-03 11:05:00,190.55,190.88,190.51,190.87,13100.0,143.6323,143.8811,143.6022,143.8735,13100.0
2015-02-03 11:10:00,190.88,190.97,190.7,190.84,30000.0,143.8811,143.9489,143.7454,143.8509,30000.0
2015-02-03 11:15:00,190.85,191.18,190.76,191.1,12300.0,143.8585,144.1072,143.7906,144.0469,12300.0
2015-02-03 11:20:00,191.17,191.26,190.99,191.07,6900.0,144.0997,144.1675,143.964,144.0243,6900.0
2015-02-03 11:25:00,191.05,191.07,190.72,190.72,14800.0,144.0092,144.0243,143.7605,143.7605,14800.0
2015-02-03 11:30:00,190.67,190.71,190.4,190.41,19200.0,143.7228,143.7529,143.5193,143.5268,19200.0
2015-02-03 11:35:00,190.39,190.87,190.22,190.85,9000.0,143.5117,143.8735,143.3836,143.8585,9000.0
2015-02-03 11:40:00,190.89,191.09,190.63,191.08,9900.0,143.8886,144.0394,143.6926,144.0318,9900.0
2015-02-03 11:45:00,191.08,191.14,190.64,190.78,7800.0,144.0318,144.0771,143.7002,143.8057,7800.0
2015-02-03 11:50:00,190.75,190.75,190.19,190.19,21600.0,143.7831,143.7831,143.361,143.361,21600.0
2015-02-03 11:55:00,190.18,190.24,189.85,189.93,11500.0,143.3534,143.3987,143.1047,143.165,11500.0
2015-02-03 12:00:00,189.88,189.98,189.78,189.85,11600.0,143.1273,143.2027,143.0519,143.1047,11600.0
2015-02-03 12:05:00,189.87,190.3,189.75,190.26,9600.0,143.1198,143.4439,143.0293,143.4137,9600.0
2015-02-03 12:10:00,190.21,190.36,190.06,190.28,15600.0,143.3761,143.4891,143.263,143.4288,15600.0
2015-02-03 12:15:00,190.29,190.29,189.99,190.01,5700.0,143.4364,143.4364,143.2102,143.2253,5700.0
2015-02-03 12:20:00,190.04,190.25,190.02,190.12,5400.0,143.2479,143.4062,143.2328,143.3082,5400.0
2015-02-03 12:25:00,190.14,190.16,189.98,190.02,16400.0,143.3233,143.3384,143.2027,143.2328,16400.0
2015-02-03 12:30:00,190.03,190.04,189.59,189.67,12200.0,143.2404,143.2479,142.9087,142.969,12200.0
2015-02-03 12:35:00,189.74,189.98,189.7,189.78,4300.0,143.0218,143.2027,142.9916,143.0519,4300.0
2015-02-03 12:40:00,189.83,190.12,189.83,190.09,9200.0,143.0896,143.3082,143.0896,143.2856,9200.0
2015-02-03 12:45:00,190.17,190.34,190.14,190.28,5600.0,143.3459,143.474,143.3233,143.4288,5600.0
2015-02-03 12:50:00,190.34,190.4,190.13,190.29,7000.0,143.474,143.5193,143.3157,143.4364,7000.0
2015-02-03 12:55:00,190.26,190.45,190.18,190.28,4800.0,143.4137,143.557,143.3534,143.4288,4800.0
2015-02-03 13:00:00,190.31,190.41,190.25,190.28,4700.0,143.4514,143.5268,143.4062,143.4288,4700.0
2015-02-03 13:05:00,190.33,190.43,190.19,190.37,6800.0,143.4665,143.5419,143.361,143.4967,6800.0
2015-02-03 13:10:00,190.37,190.59,190.23,190.49,6400.0,143.4967,143.6625,143.3911,143.5871,6400.0
2015-02-03 13:15:00,190.48,190.49,190.37,190.45,4700.0,143.5796,143.5871,143.4967,143.557,4700.0
2015-02-03 13:20:00,190.46,190.86,190.44,190.75,7100.0,143.5645,143.866,143.5494,143.7831,7100.0
2015-02-03 13:25:00,190.8,191.02,190.67,190.95,11400.0,143.8208,143.9866,143.7228,143.9338,11400.0
2015-02-03 13:30:00,190.93,190.99,190.76,190.81,16300.0,143.9188,143.964,143.7906,143.8283,16300.0
2015-02-03 13:35:00,190.81,190.82,190.62,190.62,10300.0,143.8283,143.8359,143.6851,143.6851,10300.0
2015-02-03 13:40:00,190.57,190.66,190.48,190.58,7300.0,143.6474,143.7153,143.5796,143.6549,7300.0
2015-02-03 13:45:00,190.56,190.67,190.5,190.52,4000.0,143.6399,143.7228,143.5946,143.6097,4000.0
2015-02-03 13:50:00,190.53,190.76,190.5,190.74,20100.0,143.6173,143.7906,143.5946,143.7756,20100.0
2015-02-03 13:55:00,190.75,190.97,190.75,190.97,6200.0,143.7831,143.9489,143.7831,143.9489,6200.0
2015-02-03 14:00:00,190.98,191.03,190.58,190.58,45900.0,143.9565,143.9941,143.6549,143.6549,45900.0
2015-02-03 14:05:00,190.64,190.77,190.61,190.7,11900.0,143.7002,143.7982,143.6776,143.7454,11900.0
2015-02-03 14:10:00,190.66,190.69,190.62,190.66,4300.0,143.7153,143.7379,143.6851,143.7153,4300.0
2015-02-03 14:15:00,190.63,190.95,190.6,190.93,12400.0,143.6926,143.9338,143.67,143.9188,12400.0
2015-02-03 14:20:00,190.94,191.19,190.75,190.75,20100.0,143.9263,144.1148,143.7831,143.7831,20100.0
2015-02-03 14:25:00,190.7,190.84,190.62,190.83,7700.0,143.7454,143.8509,143.6851,143.8434,7700.0
2015-02-03 14:30:00,190.82,190.91,190.66,190.86,9700.0,143.8359,143.9037,143.7153,143.866,9700.0
2015-02-03 14:35:00,190.87,190.9,190.58,190.88,10400.0,143.8735,143.8962,143.6549,143.8811,10400.0
2015-02-03 14:40:00,190.92,191.05,190.89,191.0,15700.0,143.9112,144.0092,143.8886,143.9715,15700.0
2015-02-03 14:45:00,190.99,191.22,190.84,191.17,17500.0,143.964,144.1374,143.8509,144.0997,17500.0
2015-02-03 14:50:00,191.17,191.35,191.13,191.21,12300.0,144.0997,144.2354,144.0695,144.1298,12300.0
2015-02-03 14:55:00,191.23,191.47,191.22,191.47,14800.0,144.1449,144.3258,144.1374,144.3258,14800.0
2015-02-03 15:00:00,191.48,191.6,191.4,191.55,19300.0,144.3333,144.4238,144.273,144.3861,19300.0
2015-02-03 15:05:00,191.53,191.6,191.44,191.56,12800.0,144.371,144.4238,144.3032,144.3937,12800.0
2015-02-03 15:10:00,191.6,191.62,190.94,191.18,28900.0,144.4238,144.4389,143.9263,144.1072,28900.0
2015-02-03 15:15:00,191.22,191.26,191.07,191.09,24400.0,144.1374,144.1675,144.0243,144.0394,24400.0
2015-02-03 15:20:00,191.09,191.2,191.05,191.2,25700.0,144.0394,144.1223,144.0092,144.1223,25700.0
2015-02-03 15:25:00,191.21,191.23,191.0,191.15,29900.0,144.1298,144.1449,143.9715,144.0846,29900.0
2015-02-03 15:30:00,191.19,191.25,190.96,190.97,47000.0,144.1148,144.16,143.9414,143.9489,47000.0
2015-02-03 15:35:00,190.99,191.46,190.99,191.46,21600.0,143.964,144.3183,143.964,144.3183,21600.0
2015-02-03 15:40:00,191.44,191.76,191.44,191.7,24600.0,144.3032,144.5444,144.3032,144.4992,24600.0
2015-02-03 15:45:00,191.7,191.84,191.63,191.8,30200.0,144.4992,144.6047,144.4464,144.5746,30200.0
2015-02-03 15:50:00,191.82,191.99,191.82,191.98,43700.0,144.5896,144.7178,144.5896,144.7102,43700.0
2015-02-03 15:55:00,191.97,192.04,191.91,191.96,73500.0,144.7027,144.7555,144.6575,144.6952,73500.0
2015-02-04 09:30:00,191.34,191.75,190.62,191.16,71200.0,144.2278,144.5369,143.6851,144.0921,71200.0
2015-02-04 09:35:00,191.29,192.38,191.05,192.33,18400.0,144.1901,145.0117,144.0092,144.9741,18400.0
2015-02-04 09:40:00,192.14,192.59,192.13,192.4,28700.0,144.8308,145.17,144.8233,145.0268,28700.0
2015-02-04 09:45:00,192.32,192.49,192.18,192.49,17000.0,144.9665,145.0947,144.861,145.0947,17000.0
2015-02-04 09:50:00,192.49,192.58,192.07,192.47,25900.0,145.0947,145.1625,144.7781,145.0796,25900.0
2015-02-04 09:55:00,192.46,192.64,192.43,192.61,9700.0,145.0721,145.2077,145.0494,145.1851,9700.0
2015-02-04 10:00:00,192.55,192.96,192.47,192.67,17200.0,145.1399,145.4489,145.0796,145.2303,17200.0
2015-02-04 10:05:00,192.67,192.77,192.41,192.56,10000.0,145.2303,145.3057,145.0344,145.1474,10000.0
2015-02-04 10:10:00,192.54,192.77,192.25,192.25,12600.0,145.1324,145.3057,144.9138,144.9138,12600.0
2015-02-04 10:15:00,192.22,192.59,192.2,192.54,11500.0,144.8911,145.17,144.8761,145.1324,11500.0
2015-02-04 10:20:00,192.5,192.55,192.25,192.32,18600.0,145.1022,145.1399,144.9138,144.9665,18600.0
2015-02-04 10:25:00,192.34,192.45,192.2,192.45,8400.0,144.9816,145.0645,144.8761,145.0645,8400.0
2015-02-04 10:30:00,192.46,192.81,192.39,192.58,16200.0,145.0721,145.3359,145.0193,145.1625,16200.0
2015-02-04 10:35:00,192.58,192.8,192.36,192.8,14300.0,145.1625,145.3283,144.9967,145.3283,14300.0
2015-02-04 10:40:00,192.79,193.07,192.72,193.02,22500.0,145.3208,145.5319,145.268,145.4942,22500.0
2015-02-04 10:45:00,192.99,193.04,192.72,192.93,21100.0,145.4716,145.5092,145.268,145.4263,21100.0
2015-02-04 10:50:00,192.92,193.03,192.88,192.94,20200.0,145.4188,145.5017,145.3886,145.4339,20200.0
2015-02-04 10:55:00,192.97,192.97,192.65,192.76,10900.0,145.4565,145.4565,145.2153,145.2982,10900.0
2015-02-04 11:00:00,192.73,192.89,192.5,192.88,6100.0,145.2756,145.3962,145.1022,145.3886,6100.0
2015-02-04 11:05:00,192.86,192.97,192.82,192.94,10600.0,145.3736,145.4565,145.3434,145.4339,10600.0
2015-02-04 11:10:00,192.92,192.93,192.56,192.93,11500.0,145.4188,145.4263,145.1474,145.4263,11500.0
2015-02-04 11:15:00,192.87,192.93,192.6,192.74,7900.0,145.3811,145.4263,145.1776,145.2831,7900.0
2015-02-04 11:20:00,192.78,193.02,192.76,193.02,12300.0,145.3133,145.4942,145.2982,145.4942,12300.0
2015-02-04 11:25:00,193.05,193.11,192.8,193.09,17300.0,145.5168,145.562,145.3283,145.5469,17300.0
2015-02-04 11:30:00,193.11,193.13,192.85,193.02,28200.0,145.562,145.5771,145.366,145.4942,28200.0
2015-02-04 11:35:00,193.06,193.19,192.97,193.11,7200.0,145.5243,145.6223,145.4565,145.562,7200.0
2015-02-04 11:40:00,193.13,193.35,193.02,193.34,5800.0,145.5771,145.7429,145.4942,145.7354,5800.0
2015-02-04 11:45:00,193.36,193.36,193.21,193.21,5100.0,145.7505,145.7505,145.6374,145.6374,5100.0
2015-02-04 11:50:00,193.22,193.22,193.0,193.09,4600.0,145.6449,145.6449,145.4791,145.5469,4600.0
2015-02-04 11:55:00,193.07,193.28,193.02,193.27,4500.0,145.5319,145.6901,145.4942,145.6826,4500.0
2015-02-04 12:00:00,193.3,193.38,193.22,193.37,5400.0,145.7052,145.7655,145.6449,145.758,5400.0
2015-02-04 12:05:00,193.36,193.48,193.3,193.37,5700.0,145.7505,145.8409,145.7052,145.758,5700.0
2015-02-04 12:10:00,193.4,193.46,193.16,193.19,5000.0,145.7806,145.8258,145.5997,145.6223,5000.0
2015-02-04 12:15:00,193.23,193.28,193.05,193.05,4300.0,145.6525,145.6901,145.5168,145.5168,4300.0
2015-02-04 12:20:00,193.05,193.08,192.98,193.05,3000.0,145.5168,145.5394,145.464,145.5168,3000.0
2015-02-04 12:25:00,193.07,193.08,192.69,192.69,7700.0,145.5319,145.5394,145.2454,145.2454,7700.0
2015-02-04 12:30:00,192.66,192.87,192.62,192.84,7800.0,145.2228,145.3811,145.1927,145.3585,7800.0
2015-02-04 12:35:00,192.84,192.9,192.62,192.7,5500.0,145.3585,145.4037,145.1927,145.253,5500.0
2015-02-04 12:40:00,192.7,192.78,192.48,192.61,13300.0,145.253,145.3133,145.0871,145.1851,13300.0
2015-02-04 12:45:00,192.58,192.63,192.44,192.49,5000.0,145.1625,145.2002,145.057,145.0947,5000.0
2015-02-04 12:50:00,192.57,192.65,192.54,192.59,3600.0,145.155,145.2153,145.1324,145.17,3600.0
2015-02-04 12:55:00,192.59,192.88,192.59,192.83,4000.0,145.17,145.3886,145.17,145.3509,4000.0
2015-02-04 13:00:00,192.83,192.86,192.68,192.68,5400.0,145.3509,145.3736,145.2379,145.2379,5400.0
2015-02-04 13:05:00,192.71,192.76,192.63,192.69,3400.0,145.2605,145.2982,145.2002,145.2454,3400.0
2015-02-04 13:10:00,192.73,192.75,192.62,192.63,4000.0,145.2756,145.2906,145.1927,145.2002,4000.0
2015-02-04 13:15:00,192.61,192.75,192.61,192.67,3900.0,145.1851,145.2906,145.1851,145.2303,3900.0
2015-02-04 13:20:00,192.66,192.66,192.53,192.56,4500.0,145.2228,145.2228,145.1248,145.1474,4500.0
2015-02-04 13:25:00,192.62,192.9,192.6,192.86,5700.0,145.1927,145.4037,145.1776,145.3736,5700.0
2015-02-04 13:30:00,192.88,193.02,192.86,193.02,7100.0,145.3886,145.4942,145.3736,145.4942,7100.0
2015-02-04 13:35:00,193.02,193.04,192.88,192.91,3800.0,145.4942,145.5092,145.3886,145.4113,3800.0
2015-02-04 13:40:00,192.91,192.91,192.8,192.87,6000.0,145.4113,145.4113,145.3283,145.3811,6000.0
2015-02-04 13:45:00,192.89,192.96,192.79,192.8,6800.0,145.3962,145.4489,145.3208,145.3283,6800.0
2015-02-04 13:50:00,192.81,192.94,192.67,192.92,4900.0,145.3359,145.4339,145.2303,145.4188,4900.0
2015-02-04 13:55:00,192.92,192.92,192.59,192.85,8500.0,145.4188,145.4188,145.17,145.366,8500.0
2015-02-04 14:00:00,192.85,193.16,192.85,193.11,4600.0,145.366,145.5997,145.366,145.562,4600.0
2015-02-04 14:05:00,193.15,193.17,192.72,192.74,9900.0,145.5922,145.6072,145.268,145.2831,9900.0
2015-02-04 14:10:00,192.71,192.78,192.52,192.52,8900.0,145.2605,145.3133,145.1173,145.1173,8900.0
2015-02-04 14:15:00,192.54,192.68,192.45,192.51,6600.0,145.1324,145.2379,145.0645,145.1097,6600.0
2015-02-04 14:20:00,192.57,192.66,192.54,192.54,4400.0,145.155,145.2228,145.1324,145.1324,4400.0
2015-02-04 14:25:00,192.48,192.76,192.48,192.67,8100.0,145.0871,145.2982,145.0871,145.2303,8100.0
2015-02-04 14:30:00,192.7,192.7,192.35,192.35,10600.0,145.253,145.253,144.9891,144.9891,10600.0
2015-02-04 14:35:00,192.37,192.65,192.35,192.63,8400.0,145.0042,145.2153,144.9891,145.2002,8400.0
2015-02-04 14:40:00,192.65,192.8,192.6,192.69,7800.0,145.2153,145.3283,145.1776,145.2454,7800.0
2015-02-04 14:45:00,192.7,193.27,192.67,193.1,17300.0,145.253,145.6826,145.2303,145.5545,17300.0
2015-02-04 14:50:00,193.14,193.14,192.94,193.04,8000.0,145.5846,145.5846,145.4339,145.5092,8000.0
2015-02-04 14:55:00,193.02,193.09,192.91,192.99,8500.0,145.4942,145.5469,145.4113,145.4716,8500.0
2015-02-04 15:00:00,193.0,193.0,192.72,192.75,7900.0,145.4791,145.4791,145.268,145.2906,7900.0
2015-02-04 15:05:00,192.77,192.97,192.74,192.96,11200.0,145.3057,145.4565,145.2831,145.4489,11200.0
2015-02-04 15:10:00,192.95,193.07,192.9,193.06,6200.0,145.4414,145.5319,145.4037,145.5243,6200.0
2015-02-04 15:15:00,193.07,193.2,193.05,193.2,8800.0,145.5319,145.6298,145.5168,145.6298,8800.0
2015-02-04 15:20:00,193.17,193.17,193.03,193.15,7200.0,145.6072,145.6072,145.5017,145.5922,7200.0
2015-02-04 15:25:00,193.2,193.42,193.16,193.42,10600.0,145.6298,145.7957,145.5997,145.7957,10600.0
2015-02-04 15:30:00,193.4,193.5,193.34,193.47,14500.0,145.7806,145.856,145.7354,145.8334,14500.0
2015-02-04 15:35:00,193.46,193.53,192.95,192.95,17900.0,145.8258,145.8786,145.4414,145.4414,17900.0
2015-02-04 15:40:00,192.99,193.02,192.25,192.26,19600.0,145.4716,145.4942,144.9138,144.9213,19600.0
2015-02-04 15:45:00,192.3,192.34,191.75,192.1,32500.0,144.9514,144.9816,144.5369,144.8007,32500.0
2015-02-04 15:50:00,192.08,192.11,191.68,191.88,20200.0,144.7856,144.8082,144.4841,144.6349,20200.0
2015-02-04 15:55:00,191.91,192.26,191.79,192.26,50100.0,144.6575,144.9213,144.567,144.9213,50100.0
2015-02-05 09:30:00,193.08,193.73,192.6,193.61,28900.0,145.5394,146.0293,145.1776,145.9389,28900.0
2015-02-05 09:35:00,193.56,193.56,192.32,192.32,12900.0,145.9012,145.9012,144.9665,144.9665,12900.0
2015-02-05 09:40:00,192.0,192.23,191.58,192.12,7500.0,144.7253,144.8987,144.4087,144.8158,7500.0
2015-02-05 09:45:00,192.5,192.5,191.99,192.32,3900.0,145.1022,145.1022,144.7178,144.9665,3900.0
2015-02-05 09:50:00,192.44,192.62,192.35,192.55,5500.0,145.057,145.1927,144.9891,145.1399,5500.0
2015-02-05 09:55:00,192.49,192.8,192.47,192.74,10600.0,145.0947,145.3283,145.0796,145.2831,10600.0
2015-02-05 10:00:00,192.75,193.01,192.58,192.94,10200.0,145.2906,145.4866,145.1625,145.4339,10200.0
2015-02-05 10:05:00,192.9,193.14,192.86,193.01,9200.0,145.4037,145.5846,145.3736,145.4866,9200.0
2015-02-05 10:10:00,192.95,192.98,192.52,192.61,13900.0,145.4414,145.464,145.1173,145.1851,13900.0
2015-02-05 10:15:00,192.6,192.87,192.6,192.83,6500.0,145.1776,145.3811,145.1776,145.3509,6500.0
2015-02-05 10:20:00,192.85,192.85,192.58,192.63,7500.0,145.366,145.366,145.1625,145.2002,7500.0
2015-02-05 10:25:00,192.63,192.99,192.63,192.87,10800.0,145.2002,145.4716,145.2002,145.3811,10800.0
2015-02-05 10:30:00,192.86,192.86,192.47,192.61,7500.0,145.3736,145.3736,145.0796,145.1851,7500.0
2015-02-05 10:35:00,192.68,193.14,192.64,193.1,6700.0,145.2379,145.5846,145.2077,145.5545,6700.0
2015-02-05 10:40:00,193.16,193.38,193.14,193.15,9400.0,145.5997,145.7655,145.5846,145.5922,9400.0
2015-02-05 10:45:00,193.09,193.23,193.0,193.1,10500.0,145.5469,145.6525,145.4791,145.5545,10500.0
2015-02-05 10:50:00,193.13,193.28,193.08,193.27,8000.0,145.5771,145.6901,145.5394,145.6826,8000.0
2015-02-05 10:55:00,193.23,193.39,193.16,193.16,8700.0,145.6525,145.7731,145.5997,145.5997,8700.0
2015-02-05 11:00:00,193.11,193.15,192.92,192.99,7500.0,145.562,145.5922,145.4188,145.4716,7500.0
2015-02-05 11:05:00,193.03,193.2,192.97,193.2,5200.0,145.5017,145.6298,145.4565,145.6298,5200.0
2015-02-05 11:10:00,193.2,193.46,193.19,193.28,10500.0,145.6298,145.8258,145.6223,145.6901,10500.0
2015-02-05 11:15:00,193.3,193.39,192.95,193.09,6600.0,145.7052,145.7731,145.4414,145.5469,6600.0
2015-02-05 11:20:00,193.08,193.08,192.84,192.84,6100.0,145.5394,145.5394,145.3585,145.3585,6100.0
2015-02-05 11:25:00,192.83,193.14,192.83,193.13,10000.0,145.3509,145.5846,145.3509,145.5771,10000.0
2015-02-05 11:30:00,193.23,193.39,193.23,193.39,4900.0,145.6525,145.7731,145.6525,145.7731,4900.0
2015-02-05 11:35:00,193.39,193.48,193.35,193.39,11200.0,145.7731,145.8409,145.7429,145.7731,11200.0
2015-02-05 11:40:00,193.45,193.46,193.19,193.21,7900.0,145.8183,145.8258,145.6223,145.6374,7900.0
2015-02-05 11:45:00,193.2,193.44,193.2,193.44,5800.0,145.6298,145.8108,145.6298,145.8108,5800.0
2015-02-05 11:50:00,193.41,193.48,193.25,193.33,7600.0,145.7881,145.8409,145.6675,145.7278,7600.0
2015-02-05 11:55:00,193.33,193.42,193.3,193.36,7300.0,145.7278,145.7957,145.7052,145.7505,7300.0
2015-02-05 12:00:00,193.33,193.59,193.33,193.52,13300.0,145.7278,145.9238,145.7278,145.8711,13300.0
2015-02-05 12:05:00,193.53,193.53,193.33,193.47,4400.0,145.8786,145.8786,145.7278,145.8334,4400.0
2015-02-05 12:10:00,193.49,193.58,193.41,193.5,7400.0,145.8484,145.9163,145.7881,145.856,7400.0
2015-02-05 12:15:00,193.47,193.54,193.22,193.26,5700.0,145.8334,145.8861,145.6449,145.6751,5700.0
2015-02-05 12:20:00,193.26,193.44,193.26,193.34,3400.0,145.6751,145.8108,145.6751,145.7354,3400.0
2015-02-05 12:25:00,193.32,193.4,193.26,193.34,3600.0,145.7203,145.7806,145.6751,145.7354,3600.0
2015-02-05 12:30:00,193.4,193.45,193.34,193.34,5200.0,145.7806,145.8183,145.7354,145.7354,5200.0
2015-02-05 12:35:00,193.34,193.47,193.31,193.43,8900.0,145.7354,145.8334,145.7128,145.8032,8900.0
2015-02-05 12:40:00,193.43,193.67,193.42,193.57,16800.0,145.8032,145.9841,145.7957,145.9087,16800.0
2015-02-05 12:45:00,193.61,193.67,193.37,193.37,20600.0,145.9389,145.9841,145.758,145.758,20600.0
2015-02-05 12:50:00,193.37,193.42,193.32,193.32,18300.0,145.758,145.7957,145.7203,145.7203,18300.0
2015-02-05 12:55:00,193.31,193.45,193.3,193.42,6300.0,145.7128,145.8183,145.7052,145.7957,6300.0
2015-02-05 13:00:00,193.37,193.66,193.37,193.54,7400.0,145.758,145.9766,145.758,145.8861,7400.0
2015-02-05 13:05:00,193.55,193.58,193.43,193.53,8900.0,145.8937,145.9163,145.8032,145.8786,8900.0
2015-02-05 13:10:00,193.53,193.65,193.5,193.59,10300.0,145.8786,145.969,145.856,145.9238,10300.0
2015-02-05 13:15:00,193.55,193.78,193.55,193.78,9700.0,145.8937,146.067,145.8937,146.067,9700.0
2015-02-05 13:20:00,193.78,193.88,193.73,193.73,6800.0,146.067,146.1424,146.0293,146.0293,6800.0
2015-02-05 13:25:00,193.75,193.78,193.62,193.75,15400.0,146.0444,146.067,145.9464,146.0444,15400.0
2015-02-05 13:30:00,193.77,193.91,193.74,193.89,10500.0,146.0595,146.165,146.0369,146.15,10500.0
2015-02-05 13:35:00,193.87,193.9,193.76,193.88,5000.0,146.1349,146.1575,146.052,146.1424,5000.0
2015-02-05 13:40:00,193.9,193.99,193.88,193.99,7400.0,146.1575,146.2253,146.1424,146.2253,7400.0
2015-02-05 13:45:00,193.96,194.18,193.96,194.17,25300.0,146.2027,146.3685,146.2027,146.361,25300.0
2015-02-05 13:50:00,194.13,194.19,193.99,194.0,12700.0,146.3309,146.3761,146.2253,146.2329,12700.0
2015-02-05 13:55:00,194.0,194.12,194.0,194.05,5700.0,146.2329,146.3233,146.2329,146.2706,5700.0
2015-02-05 14:00:00,194.04,194.05,193.88,193.96,8000.0,146.263,146.2706,146.1424,146.2027,8000.0
2015-02-05 14:05:00,193.94,194.07,193.91,194.04,10600.0,146.1876,146.2856,146.165,146.263,10600.0
2015-02-05 14:10:00,194.06,194.47,194.06,194.33,15000.0,146.2781,146.5871,146.2781,146.4816,15000.0
2015-02-05 14:15:00,194.31,194.37,194.24,194.34,9600.0,146.4665,146.5118,146.4138,146.4892,9600.0
2015-02-05 14:20:00,194.35,194.35,193.98,193.98,10200.0,146.4967,146.4967,146.2178,146.2178,10200.0
2015-02-05 14:25:00,193.95,193.95,193.69,193.79,4800.0,146.1952,146.1952,145.9992,146.0746,4800.0
2015-02-05 14:30:00,193.79,193.81,193.58,193.79,12400.0,146.0746,146.0897,145.9163,146.0746,12400.0
2015-02-05 14:35:00,193.82,193.97,193.82,193.96,4500.0,146.0972,146.2103,146.0972,146.2027,4500.0
2015-02-05 14:40:00,193.98,194.02,193.81,193.96,8700.0,146.2178,146.2479,146.0897,146.2027,8700.0
2015-02-05 14:45:00,193.91,193.94,193.81,193.86,3800.0,146.165,146.1876,146.0897,146.1273,3800.0
2015-02-05 14:50:00,193.86,193.91,193.81,193.85,5700.0,146.1273,146.165,146.0897,146.1198,5700.0
2015-02-05 14:55:00,193.81,193.82,193.68,193.82,4900.0,146.0897,146.0972,145.9917,146.0972,4900.0
2015-02-05 15:00:00,193.83,193.98,193.83,193.88,7000.0,146.1047,146.2178,146.1047,146.1424,7000.0
2015-02-05 15:05:00,193.88,193.96,193.83,193.86,6400.0,146.1424,146.2027,146.1047,146.1273,6400.0
2015-02-05 15:10:00,193.83,193.83,193.69,193.77,8400.0,146.1047,146.1047,145.9992,146.0595,8400.0
2015-02-05 15:15:00,193.77,193.82,193.68,193.78,8300.0,146.0595,146.0972,145.9917,146.067,8300.0
2015-02-05 15:20:00,193.84,193.93,193.79,193.86,12600.0,146.1123,146.1801,146.0746,146.1273,12600.0
2015-02-05 15:25:00,193.86,194.08,193.86,194.04,12300.0,146.1273,146.2932,146.1273,146.263,12300.0
2015-02-05 15:30:00,194.05,194.16,193.99,194.13,9100.0,146.2706,146.3535,146.2253,146.3309,9100.0
2015-02-05 15:35:00,194.11,194.3,194.04,194.3,10300.0,146.3158,146.459,146.263,146.459,10300.0
2015-02-05 15:40:00,194.26,194.27,194.12,194.15,11700.0,146.4289,146.4364,146.3233,146.3459,11700.0
2015-02-05 15:45:00,194.11,194.17,193.91,193.95,16500.0,146.3158,146.361,146.165,146.1952,16500.0
2015-02-05 15:50:00,193.95,194.14,193.87,194.14,33000.0,146.1952,146.3384,146.1349,146.3384,33000.0
2015-02-05 15:55:00,194.14,194.17,193.93,194.06,35200.0,146.3384,146.361,146.1801,146.2781,35200.0
2015-02-06 09:30:00,194.29,194.47,192.9,194.42,23100.0,146.4515,146.5871,145.4037,146.5495,23100.0
2015-02-06 09:35:00,194.48,194.77,193.88,194.41,14300.0,146.5947,146.8133,146.1424,146.5419,14300.0
2015-02-06 09:40:00,194.36,194.65,193.82,193.82,8500.0,146.5042,146.7228,146.0972,146.0972,8500.0
2015-02-06 09:45:00,193.73,194.29,193.7,194.27,5900.0,146.0293,146.4515,146.0067,146.4364,5900.0
2015-02-06 09:50:00,194.17,194.58,194.16,194.32,7100.0,146.361,146.6701,146.3535,146.4741,7100.0
2015-02-06 09:55:00,194.39,194.51,194.17,194.51,6600.0,146.5268,146.6173,146.361,146.6173,6600.0
2015-02-06 10:00:00,194.58,194.74,194.45,194.68,6600.0,146.6701,146.7907,146.5721,146.7454,6600.0
2015-02-06 10:05:00,194.72,195.25,194.65,195.22,43500.0,146.7756,147.1751,146.7228,147.1525,43500.0
2015-02-06 10:10:00,195.25,195.45,195.25,195.44,15400.0,147.1751,147.3258,147.1751,147.3183,15400.0
2015-02-06 10:15:00,195.48,195.61,195.38,195.61,8900.0,147.3485,147.4465,147.2731,147.4465,8900.0
2015-02-06 10:20:00,195.51,195.84,195.51,195.82,10700.0,147.3711,147.6198,147.3711,147.6047,10700.0
2015-02-06 10:25:00,195.8,195.89,195.75,195.89,12000.0,147.5897,147.6575,147.552,147.6575,12000.0
2015-02-06 10:30:00,195.9,195.99,195.87,195.9,10200.0,147.665,147.7329,147.6424,147.665,10200.0
2015-02-06 10:35:00,195.95,196.08,195.92,196.07,20000.0,147.7027,147.8007,147.6801,147.7932,20000.0
2015-02-06 10:40:00,196.04,196.72,196.04,196.72,12600.0,147.7706,148.2831,147.7706,148.2831,12600.0
2015-02-06 10:45:00,196.7,196.71,196.31,196.31,9100.0,148.2681,148.2756,147.9741,147.9741,9100.0
2015-02-06 10:50:00,196.26,196.48,196.24,196.41,16900.0,147.9364,148.1022,147.9213,148.0495,16900.0
2015-02-06 10:55:00,196.41,196.49,196.12,196.45,36300.0,148.0495,148.1098,147.8309,148.0796,36300.0
2015-02-06 11:00:00,196.4,196.56,196.21,196.41,23800.0,148.0419,148.1625,147.8987,148.0495,23800.0
2015-02-06 11:05:00,196.48,196.59,196.39,196.51,6100.0,148.1022,148.1852,148.0344,148.1249,6100.0
2015-02-06 11:10:00,196.52,196.88,196.46,196.59,25000.0,148.1324,148.4037,148.0872,148.1852,25000.0
2015-02-06 11:15:00,196.57,196.6,196.36,196.41,7100.0,148.1701,148.1927,148.0118,148.0495,7100.0
2015-02-06 11:20:00,196.42,196.55,196.27,196.5,5900.0,148.057,148.155,147.9439,148.1173,5900.0
2015-02-06 11:25:00,196.54,196.74,196.42,196.5,13100.0,148.1475,148.2982,148.057,148.1173,13100.0
2015-02-06 11:30:00,196.51,196.57,196.41,196.53,3600.0,148.1249,148.1701,148.0495,148.1399,3600.0
2015-02-06 11:35:00,196.53,196.74,196.35,196.66,8700.0,148.1399,148.2982,148.0042,148.2379,8700.0
2015-02-06 11:40:00,196.64,196.68,196.5,196.6,2800.0,148.2228,148.253,148.1173,148.1927,2800.0
2015-02-06 11:45:00,196.69,196.9,196.6,196.9,4400.0,148.2605,148.4188,148.1927,148.4188,4400.0
2015-02-06 11:50:00,196.92,196.95,196.7,196.74,6500.0,148.4339,148.4565,148.2681,148.2982,6500.0
2015-02-06 11:55:00,196.69,196.69,196.54,196.62,5700.0,148.2605,148.2605,148.1475,148.2078,5700.0
2015-02-06 12:00:00,196.62,196.65,196.4,196.54,6600.0,148.2078,148.2304,148.0419,148.1475,6600.0
2015-02-06 12:05:00,196.55,196.62,196.51,196.62,4100.0,148.155,148.2078,148.1249,148.2078,4100.0
2015-02-06 12:10:00,196.6,196.74,196.54,196.74,34600.0,148.1927,148.2982,148.1475,148.2982,34600.0
2015-02-06 12:15:00,196.74,196.82,196.66,196.74,10600.0,148.2982,148.3585,148.2379,148.2982,10600.0
2015-02-06 12:20:00,196.74,196.74,196.47,196.58,3000.0,148.2982,148.2982,148.0947,148.1776,3000.0
2015-02-06 12:25:00,196.59,196.74,196.47,196.47,6100.0,148.1852,148.2982,148.0947,148.0947,6100.0
2015-02-06 12:30:00,196.52,196.57,196.44,196.5,4500.0,148.1324,148.1701,148.0721,148.1173,4500.0
2015-02-06 12:35:00,196.51,196.56,196.43,196.45,3300.0,148.1249,148.1625,148.0645,148.0796,3300.0
2015-02-06 12:40:00,196.43,196.45,195.92,195.92,12000.0,148.0645,148.0796,147.6801,147.6801,12000.0
2015-02-06 12:45:00,195.93,196.28,195.91,196.28,7600.0,147.6877,147.9515,147.6726,147.9515,7600.0
2015-02-06 12:50:00,196.28,196.31,196.16,196.24,5700.0,147.9515,147.9741,147.861,147.9213,5700.0
2015-02-06 12:55:00,196.26,196.59,196.18,196.47,11700.0,147.9364,148.1852,147.8761,148.0947,11700.0
2015-02-06 13:00:00,196.5,196.61,196.35,196.4,6400.0,148.1173,148.2002,148.0042,148.0419,6400.0
2015-02-06 13:05:00,196.33,196.34,195.94,196.08,6800.0,147.9892,147.9967,147.6952,147.8007,6800.0
2015-02-06 13:10:00,196.12,196.12,195.9,196.07,18700.0,147.8309,147.8309,147.665,147.7932,18700.0
2015-02-06 13:15:00,196.08,196.22,195.94,195.94,13000.0,147.8007,147.9063,147.6952,147.6952,13000.0
2015-02-06 13:20:00,196.0,196.06,195.68,195.68,7700.0,147.7404,147.7857,147.4992,147.4992,7700.0
2015-02-06 13:25:00,195.66,195.66,195.34,195.46,4100.0,147.4841,147.4841,147.2429,147.3334,4100.0
2015-02-06 13:30:00,195.39,195.57,195.29,195.57,7100.0,147.2806,147.4163,147.2052,147.4163,7100.0
2015-02-06 13:35:00,195.6,195.64,195.34,195.54,7100.0,147.4389,147.4691,147.2429,147.3937,7100.0
2015-02-06 13:40:00,195.67,195.77,195.63,195.74,2100.0,147.4917,147.5671,147.4615,147.5444,2100.0
2015-02-06 13:45:00,195.75,195.88,195.75,195.86,5600.0,147.552,147.65,147.552,147.6349,5600.0
2015-02-06 13:50:00,195.87,196.4,195.87,196.24,11600.0,147.6424,148.0419,147.6424,147.9213,11600.0
2015-02-06 13:55:00,196.3,196.31,196.13,196.21,2800.0,147.9666,147.9741,147.8384,147.8987,2800.0
2015-02-06 14:00:00,196.15,196.16,195.75,196.16,5800.0,147.8535,147.861,147.552,147.861,5800.0
2015-02-06 14:05:00,196.17,196.2,195.85,195.85,10100.0,147.8686,147.8912,147.6274,147.6274,10100.0
2015-02-06 14:10:00,195.85,195.99,195.77,195.86,3900.0,147.6274,147.7329,147.5671,147.6349,3900.0
2015-02-06 14:15:00,195.84,195.98,195.81,195.83,7900.0,147.6198,147.7253,147.5972,147.6123,7900.0
2015-02-06 14:20:00,195.78,196.02,195.77,196.02,9500.0,147.5746,147.7555,147.5671,147.7555,9500.0
2015-02-06 14:25:00,196.18,196.26,196.04,196.18,5600.0,147.8761,147.9364,147.7706,147.8761,5600.0
2015-02-06 14:30:00,196.2,196.25,196.11,196.22,4400.0,147.8912,147.9289,147.8233,147.9063,4400.0
2015-02-06 14:35:00,196.24,196.43,196.2,196.25,8400.0,147.9213,148.0645,147.8912,147.9289,8400.0
2015-02-06 14:40:00,196.25,196.28,196.0,196.0,5200.0,147.9289,147.9515,147.7404,147.7404,5200.0
2015-02-06 14:45:00,196.02,196.02,195.71,195.84,5900.0,147.7555,147.7555,147.5218,147.6198,5900.0
2015-02-06 14:50:00,195.76,195.8,195.69,195.75,26100.0,147.5595,147.5897,147.5068,147.552,26100.0
2015-02-06 14:55:00,195.77,195.77,195.69,195.7,13000.0,147.5671,147.5671,147.5068,147.5143,13000.0
2015-02-06 15:00:00,195.73,195.74,195.1,195.2,17800.0,147.5369,147.5444,147.062,147.1374,17800.0
2015-02-06 15:05:00,195.17,195.45,195.15,195.36,4800.0,147.1148,147.3258,147.0997,147.258,4800.0
2015-02-06 15:10:00,195.33,195.33,195.13,195.23,8300.0,147.2354,147.2354,147.0846,147.16,8300.0
2015-02-06 15:15:00,195.15,195.38,194.95,194.95,13100.0,147.0997,147.2731,146.949,146.949,13100.0
2015-02-06 15:20:00,194.93,195.26,194.79,195.11,6400.0,146.9339,147.1826,146.8284,147.0696,6400.0
2015-02-06 15:25:00,195.14,195.26,194.85,194.88,8000.0,147.0922,147.1826,146.8736,146.8962,8000.0
2015-02-06 15:30:00,194.85,195.2,194.75,195.14,8000.0,146.8736,147.1374,146.7982,147.0922,8000.0
2015-02-06 15:35:00,195.15,195.18,194.9,195.05,14100.0,147.0997,147.1223,146.9113,147.0243,14100.0
2015-02-06 15:40:00,195.06,195.06,194.69,194.81,11200.0,147.0319,147.0319,146.753,146.8434,11200.0
2015-02-06 15:45:00,194.82,194.87,194.74,194.87,14100.0,146.851,146.8887,146.7907,146.8887,14100.0
2015-02-06 15:50:00,194.88,195.2,194.88,195.2,22000.0,146.8962,147.1374,146.8962,147.1374,22000.0
2015-02-06 15:55:00,195.2,195.34,195.01,195.29,29500.0,147.1374,147.2429,146.9942,147.2052,29500.0
2015-02-09 09:30:00,194.35,194.36,193.49,193.95,29400.0,146.4967,146.5042,145.8484,146.1952,29400.0
2015-02-09 09:35:00,194.14,194.88,193.81,194.5,19000.0,146.3384,146.8962,146.0897,146.6098,19000.0
2015-02-09 09:40:00,194.44,194.99,193.8,193.81,13300.0,146.5645,146.9791,146.0821,146.0897,13300.0
2015-02-09 09:45:00,193.98,194.64,193.83,194.31,23500.0,146.2178,146.7153,146.1047,146.4665,23500.0
2015-02-09 09:50:00,194.33,194.73,194.33,194.5,7200.0,146.4816,146.7831,146.4816,146.6098,7200.0
2015-02-09 09:55:00,194.51,194.65,194.22,194.37,12900.0,146.6173,146.7228,146.3987,146.5118,12900.0
2015-02-09 10:00:00,194.37,194.51,194.25,194.4,10100.0,146.5118,146.6173,146.4213,146.5344,10100.0
2015-02-09 10:05:00,194.39,194.48,194.27,194.41,10200.0,146.5268,146.5947,146.4364,146.5419,10200.0
2015-02-09 10:10:00,194.39,194.67,194.3,194.67,7600.0,146.5268,146.7379,146.459,146.7379,7600.0
2015-02-09 10:15:00,194.64,194.78,194.63,194.66,6500.0,146.7153,146.8208,146.7077,146.7304,6500.0
2015-02-09 10:20:00,194.68,194.68,194.19,194.37,19500.0,146.7454,146.7454,146.3761,146.5118,19500.0
2015-02-09 10:25:00,194.39,194.42,194.27,194.34,8800.0,146.5268,146.5495,146.4364,146.4892,8800.0
2015-02-09 10:30:00,194.26,194.36,194.18,194.29,10300.0,146.4289,146.5042,146.3685,146.4515,10300.0
2015-02-09 10:35:00,194.34,194.58,194.26,194.37,19300.0,146.4892,146.6701,146.4289,146.5118,19300.0
2015-02-09 10:40:00,194.32,194.39,194.13,194.3,15300.0,146.4741,146.5268,146.3309,146.459,15300.0
2015-02-09 10:45:00,194.28,194.33,193.95,193.96,20700.0,146.4439,146.4816,146.1952,146.2027,20700.0
2015-02-09 10:50:00,193.95,194.13,193.78,194.13,9300.0,146.1952,146.3309,146.067,146.3309,9300.0
2015-02-09 10:55:00,194.06,194.09,193.9,193.94,17200.0,146.2781,146.3007,146.1575,146.1876,17200.0
2015-02-09 11:00:00,193.93,194.1,193.93,194.06,5000.0,146.1801,146.3082,146.1801,146.2781,5000.0
2015-02-09 11:05:00,194.03,194.09,193.91,194.08,6200.0,146.2555,146.3007,146.165,146.2932,6200.0
2015-02-09 11:10:00,194.19,194.2,194.0,194.0,7300.0,146.3761,146.3836,146.2329,146.2329,7300.0
2015-02-09 11:15:00,193.97,194.26,193.93,194.24,7700.0,146.2103,146.4289,146.1801,146.4138,7700.0
2015-02-09 11:20:00,194.28,194.35,194.22,194.28,6100.0,146.4439,146.4967,146.3987,146.4439,6100.0
2015-02-09 11:25:00,194.25,194.38,194.15,194.34,5900.0,146.4213,146.5193,146.3459,146.4892,5900.0
2015-02-09 11:30:00,194.31,194.33,194.23,194.26,7800.0,146.4665,146.4816,146.4062,146.4289,7800.0
2015-02-09 11:35:00,194.25,194.4,194.1,194.12,6800.0,146.4213,146.5344,146.3082,146.3233,6800.0
2015-02-09 11:40:00,194.1,194.24,194.1,194.18,2600.0,146.3082,146.4138,146.3082,146.3685,2600.0
2015-02-09 11:45:00,194.15,194.2,194.04,194.05,4200.0,146.3459,146.3836,146.263,146.2706,4200.0
2015-02-09 11:50:00,194.0,194.0,193.93,193.93,5200.0,146.2329,146.2329,146.1801,146.1801,5200.0
2015-02-09 11:55:00,193.94,194.06,193.91,194.0,4700.0,146.1876,146.2781,146.165,146.2329,4700.0
2015-02-09 12:00:00,194.0,194.0,193.76,193.94,5500.0,146.2329,146.2329,146.052,146.1876,5500.0
2015-02-09 12:05:00,193.93,193.93,193.76,193.89,6900.0,146.1801,146.1801,146.052,146.15,6900.0
2015-02-09 12:10:00,193.9,193.98,193.79,193.93,7100.0,146.1575,146.2178,146.0746,146.1801,7100.0
2015-02-09 12:15:00,193.91,194.15,193.83,194.14,13500.0,146.165,146.3459,146.1047,146.3384,13500.0
2015-02-09 12:20:00,194.12,194.22,194.08,194.18,3900.0,146.3233,146.3987,146.2932,146.3685,3900.0
2015-02-09 12:25:00,194.19,194.29,194.14,194.28,5400.0,146.3761,146.4515,146.3384,146.4439,5400.0
2015-02-09 12:30:00,194.32,194.57,194.32,194.57,4400.0,146.4741,146.6625,146.4741,146.6625,4400.0
2015-02-09 12:35:00,194.59,194.6,194.3,194.3,5900.0,146.6776,146.6851,146.459,146.459,5900.0
2015-02-09 12:40:00,194.29,194.45,194.27,194.35,8700.0,146.4515,146.5721,146.4364,146.4967,8700.0
2015-02-09 12:45:00,194.35,194.45,194.26,194.39,6600.0,146.4967,146.5721,146.4289,146.5268,6600.0
2015-02-09 12:50:00,194.4,194.44,194.15,194.27,6800.0,146.5344,146.5645,146.3459,146.4364,6800.0
2015-02-09 12:55:00,194.28,194.33,194.12,194.18,8000.0,146.4439,146.4816,146.3233,146.3685,8000.0
2015-02-09 13:00:00,194.15,194.35,194.15,194.25,6800.0,146.3459,146.4967,146.3459,146.4213,6800.0
2015-02-09 13:05:00,194.26,194.26,194.13,194.16,4300.0,146.4289,146.4289,146.3309,146.3535,4300.0
2015-02-09 13:10:00,194.17,194.22,194.1,194.21,14200.0,146.361,146.3987,146.3082,146.3912,14200.0
2015-02-09 13:15:00,194.19,194.22,194.02,194.02,3700.0,146.3761,146.3987,146.2479,146.2479,3700.0
2015-02-09 13:20:00,194.05,194.1,193.88,193.88,6000.0,146.2706,146.3082,146.1424,146.1424,6000.0
2015-02-09 13:25:00,193.83,193.86,193.65,193.65,31800.0,146.1047,146.1273,145.969,145.969,31800.0
2015-02-09 13:30:00,193.62,193.72,193.53,193.61,6500.0,145.9464,146.0218,145.8786,145.9389,6500.0
2015-02-09 13:35:00,193.6,193.64,193.42,193.5,9000.0,145.9314,145.9615,145.7957,145.856,9000.0
2015-02-09 13:40:00,193.47,193.57,193.26,193.26,7200.0,145.8334,145.9087,145.6751,145.6751,7200.0
2015-02-09 13:45:00,193.21,193.3,193.17,193.19,8100.0,145.6374,145.7052,145.6072,145.6223,8100.0
2015-02-09 13:50:00,193.21,193.35,193.18,193.26,3600.0,145.6374,145.7429,145.6148,145.6751,3600.0
2015-02-09 13:55:00,193.25,193.29,193.19,193.21,7400.0,145.6675,145.6977,145.6223,145.6374,7400.0
2015-02-09 14:00:00,193.26,193.52,193.19,193.43,11100.0,145.6751,145.8711,145.6223,145.8032,11100.0
2015-02-09 14:05:00,193.38,193.41,193.14,193.19,6900.0,145.7655,145.7881,145.5846,145.6223,6900.0
2015-02-09 14:10:00,193.19,193.27,193.09,193.1,8900.0,145.6223,145.6826,145.5469,145.5545,8900.0
2015-02-09 14:15:00,193.13,193.2,193.01,193.05,7700.0,145.5771,145.6298,145.4866,145.5168,7700.0
2015-02-09 14:20:00,193.08,193.18,193.03,193.15,8800.0,145.5394,145.6148,145.5017,145.5922,8800.0
2015-02-09 14:25:00,193.21,193.46,193.21,193.39,8300.0,145.6374,145.8258,145.6374,145.7731,8300.0
2015-02-09 14:30:00,193.42,193.51,193.33,193.4,9700.0,145.7957,145.8635,145.7278,145.7806,9700.0
2015-02-09 14:35:00,193.41,193.54,193.39,193.48,6200.0,145.7881,145.8861,145.7731,145.8409,6200.0
2015-02-09 14:40:00,193.45,193.64,193.43,193.51,22500.0,145.8183,145.9615,145.8032,145.8635,22500.0
2015-02-09 14:45:00,193.51,193.53,193.23,193.24,10800.0,145.8635,145.8786,145.6525,145.66,10800.0
2015-02-09 14:50:00,193.25,193.4,193.06,193.06,9400.0,145.6675,145.7806,145.5243,145.5243,9400.0
2015-02-09 14:55:00,193.12,193.21,193.02,193.02,6800.0,145.5695,145.6374,145.4942,145.4942,6800.0
2015-02-09 15:00:00,193.04,193.1,192.93,192.96,15300.0,145.5092,145.5545,145.4263,145.4489,15300.0
2015-02-09 15:05:00,192.97,193.0,192.71,192.73,11800.0,145.4565,145.4791,145.2605,145.2756,11800.0
2015-02-09 15:10:00,192.7,193.0,192.7,192.98,9300.0,145.253,145.4791,145.253,145.464,9300.0
2015-02-09 15:15:00,192.95,193.09,192.85,192.85,14700.0,145.4414,145.5469,145.366,145.366,14700.0
2015-02-09 15:20:00,192.86,193.38,192.81,193.33,11300.0,145.3736,145.7655,145.3359,145.7278,11300.0
2015-02-09 15:25:00,193.36,193.4,193.27,193.36,7300.0,145.7505,145.7806,145.6826,145.7505,7300.0
2015-02-09 15:30:00,193.35,193.37,193.06,193.15,9900.0,145.7429,145.758,145.5243,145.5922,9900.0
2015-02-09 15:35:00,193.12,193.19,192.95,193.09,11300.0,145.5695,145.6223,145.4414,145.5469,11300.0
2015-02-09 15:40:00,193.11,193.5,193.1,193.41,14700.0,145.562,145.856,145.5545,145.7881,14700.0
2015-02-09 15:45:00,193.46,193.53,193.25,193.44,19200.0,145.8258,145.8786,145.6675,145.8108,19200.0
2015-02-09 15:50:00,193.4,193.4,193.07,193.09,29200.0,145.7806,145.7806,145.5319,145.5469,29200.0
2015-02-09 15:55:00,193.08,193.18,192.97,193.05,79400.0,145.5394,145.6148,145.4565,145.5168,79400.0
2015-02-10 09:30:00,195.1,195.1,193.88,194.3,23400.0,147.062,147.062,146.1424,146.459,23400.0
2015-02-10 09:35:00,194.2,195.1,194.19,194.9,21800.0,146.3836,147.062,146.3761,146.9113,21800.0
2015-02-10 09:40:00,194.9,195.05,194.76,194.76,15200.0,146.9113,147.0243,146.8057,146.8057,15200.0
2015-02-10 09:45:00,194.74,195.11,194.7,194.97,16700.0,146.7907,147.0696,146.7605,146.964,16700.0
2015-02-10 09:50:00,195.04,195.13,194.85,194.93,18700.0,147.0168,147.0846,146.8736,146.9339,18700.0
2015-02-10 09:55:00,194.85,195.08,194.85,195.01,35100.0,146.8736,147.0469,146.8736,146.9942,35100.0
2015-02-10 10:00:00,195.03,195.07,194.7,194.7,10600.0,147.0093,147.0394,146.7605,146.7605,10600.0
2015-02-10 10:05:00,194.7,194.88,194.65,194.78,5500.0,146.7605,146.8962,146.7228,146.8208,5500.0
2015-02-10 10:10:00,194.8,195.0,194.77,194.81,12800.0,146.8359,146.9866,146.8133,146.8434,12800.0
2015-02-10 10:15:00,194.8,194.9,194.67,194.7,17800.0,146.8359,146.9113,146.7379,146.7605,17800.0
2015-02-10 10:20:00,194.76,194.82,194.4,194.41,12500.0,146.8057,146.851,146.5344,146.5419,12500.0
2015-02-10 10:25:00,194.42,194.52,194.32,194.38,7700.0,146.5495,146.6248,146.4741,146.5193,7700.0
2015-02-10 10:30:00,194.38,194.5,194.27,194.41,9700.0,146.5193,146.6098,146.4364,146.5419,9700.0
2015-02-10 10:35:00,194.46,194.46,194.27,194.38,6000.0,146.5796,146.5796,146.4364,146.5193,6000.0
2015-02-10 10:40:00,194.34,194.63,194.33,194.5,13100.0,146.4892,146.7077,146.4816,146.6098,13100.0
2015-02-10 10:45:00,194.56,194.59,194.12,194.15,26400.0,146.655,146.6776,146.3233,146.3459,26400.0
2015-02-10 10:50:00,194.16,194.29,194.07,194.18,12800.0,146.3535,146.4515,146.2856,146.3685,12800.0
2015-02-10 10:55:00,194.2,194.35,194.13,194.31,14100.0,146.3836,146.4967,146.3309,146.4665,14100.0
2015-02-10 11:00:00,194.33,194.35,194.21,194.32,7400.0,146.4816,146.4967,146.3912,146.4741,7400.0
2015-02-10 11:05:00,194.32,194.4,194.13,194.4,13400.0,146.4741,146.5344,146.3309,146.5344,13400.0
2015-02-10 11:10:00,194.42,194.57,194.31,194.32,5300.0,146.5495,146.6625,146.4665,146.4741,5300.0
2015-02-10 11:15:00,194.41,194.51,194.29,194.43,5700.0,146.5419,146.6173,146.4515,146.557,5700.0
2015-02-10 11:20:00,194.41,194.58,194.37,194.52,8100.0,146.5419,146.6701,146.5118,146.6248,8100.0
2015-02-10 11:25:00,194.5,194.72,194.49,194.71,5100.0,146.6098,146.7756,146.6022,146.7681,5100.0
2015-02-10 11:30:00,194.8,194.85,194.7,194.77,4700.0,146.8359,146.8736,146.7605,146.8133,4700.0
2015-02-10 11:35:00,194.77,194.91,194.74,194.85,6300.0,146.8133,146.9188,146.7907,146.8736,6300.0
2015-02-10 11:40:00,194.82,195.01,194.82,195.01,9900.0,146.851,146.9942,146.851,146.9942,9900.0
2015-02-10 11:45:00,194.95,195.0,194.89,195.0,38800.0,146.949,146.9866,146.9037,146.9866,38800.0
2015-02-10 11:50:00,195.0,195.0,194.86,194.94,6000.0,146.9866,146.9866,146.8811,146.9414,6000.0
2015-02-10 11:55:00,195.0,195.05,194.96,194.99,6200.0,146.9866,147.0243,146.9565,146.9791,6200.0
2015-02-10 12:00:00,194.97,194.97,194.78,194.82,18000.0,146.964,146.964,146.8208,146.851,18000.0
2015-02-10 12:05:00,194.82,194.82,194.68,194.71,5800.0,146.851,146.851,146.7454,146.7681,5800.0
2015-02-10 12:10:00,194.74,195.15,194.74,195.11,11000.0,146.7907,147.0997,146.7907,147.0696,11000.0
2015-02-10 12:15:00,195.1,195.28,195.09,195.28,14500.0,147.062,147.1977,147.0545,147.1977,14500.0
2015-02-10 12:20:00,195.27,195.39,195.24,195.35,10300.0,147.1902,147.2806,147.1676,147.2505,10300.0
2015-02-10 12:25:00,195.42,195.43,195.14,195.14,3000.0,147.3032,147.3108,147.0922,147.0922,3000.0
2015-02-10 12:30:00,195.14,195.25,195.12,195.24,11300.0,147.0922,147.1751,147.0771,147.1676,11300.0
2015-02-10 12:35:00,195.21,195.41,195.21,195.39,7900.0,147.1449,147.2957,147.1449,147.2806,7900.0
2015-02-10 12:40:00,195.38,195.38,195.24,195.26,7700.0,147.2731,147.2731,147.1676,147.1826,7700.0
2015-02-10 12:45:00,195.29,195.29,195.05,195.11,16900.0,147.2052,147.2052,147.0243,147.0696,16900.0
2015-02-10 12:50:00,195.16,195.16,194.78,194.78,9300.0,147.1073,147.1073,146.8208,146.8208,9300.0
2015-02-10 12:55:00,194.85,194.97,194.77,194.97,8200.0,146.8736,146.964,146.8133,146.964,8200.0
2015-02-10 13:00:00,194.91,194.97,194.89,194.9,7500.0,146.9188,146.964,146.9037,146.9113,7500.0
2015-02-10 13:05:00,194.96,195.0,194.86,194.94,4000.0,146.9565,146.9866,146.8811,146.9414,4000.0
2015-02-10 13:10:00,194.88,194.96,194.86,194.9,3900.0,146.8962,146.9565,146.8811,146.9113,3900.0
2015-02-10 13:15:00,194.89,195.01,194.85,194.88,8400.0,146.9037,146.9942,146.8736,146.8962,8400.0
2015-02-10 13:20:00,194.86,194.97,194.85,194.92,17200.0,146.8811,146.964,146.8736,146.9263,17200.0
2015-02-10 13:25:00,194.88,195.0,194.88,194.96,6000.0,146.8962,146.9866,146.8962,146.9565,6000.0
2015-02-10 13:30:00,194.97,194.97,194.84,194.87,3800.0,146.964,146.964,146.866,146.8887,3800.0
2015-02-10 13:35:00,194.85,194.93,194.78,194.92,5100.0,146.8736,146.9339,146.8208,146.9263,5100.0
2015-02-10 13:40:00,194.92,194.92,194.61,194.64,4200.0,146.9263,146.9263,146.6927,146.7153,4200.0
2015-02-10 13:45:00,194.69,194.84,194.68,194.77,4900.0,146.753,146.866,146.7454,146.8133,4900.0
2015-02-10 13:50:00,194.81,194.82,194.62,194.62,5200.0,146.8434,146.851,146.7002,146.7002,5200.0
2015-02-10 13:55:00,194.59,194.69,194.53,194.63,4200.0,146.6776,146.753,146.6324,146.7077,4200.0
2015-02-10 14:00:00,194.6,194.66,194.54,194.63,5100.0,146.6851,146.7304,146.6399,146.7077,5100.0
2015-02-10 14:05:00,194.63,194.76,194.6,194.76,3300.0,146.7077,146.8057,146.6851,146.8057,3300.0
2015-02-10 14:10:00,194.72,194.99,194.72,194.99,15000.0,146.7756,146.9791,146.7756,146.9791,15000.0
2015-02-10 14:15:00,194.95,195.01,194.82,195.0,11200.0,146.949,146.9942,146.851,146.9866,11200.0
2015-02-10 14:20:00,194.99,195.15,194.98,195.13,9400.0,146.9791,147.0997,146.9716,147.0846,9400.0
2015-02-10 14:25:00,195.19,195.38,195.19,195.32,7700.0,147.1299,147.2731,147.1299,147.2279,7700.0
2015-02-10 14:30:00,195.26,195.37,195.19,195.37,5800.0,147.1826,147.2655,147.1299,147.2655,5800.0
2015-02-10 14:35:00,195.35,195.53,195.28,195.51,9000.0,147.2505,147.3861,147.1977,147.3711,9000.0
2015-02-10 14:40:00,195.52,195.56,195.46,195.47,5300.0,147.3786,147.4088,147.3334,147.3409,5300.0
2015-02-10 14:45:00,195.49,195.59,195.48,195.58,6200.0,147.356,147.4314,147.3485,147.4238,6200.0
2015-02-10 14:50:00,195.55,195.62,195.45,195.62,7400.0,147.4012,147.454,147.3258,147.454,7400.0
2015-02-10 14:55:00,195.64,195.98,195.64,195.98,9800.0,147.4691,147.7253,147.4691,147.7253,9800.0
2015-02-10 15:00:00,195.94,195.94,195.79,195.81,11600.0,147.6952,147.6952,147.5821,147.5972,11600.0
2015-02-10 15:05:00,195.79,195.92,195.79,195.84,15200.0,147.5821,147.6801,147.5821,147.6198,15200.0
2015-02-10 15:10:00,195.89,195.89,195.75,195.81,5400.0,147.6575,147.6575,147.552,147.5972,5400.0
2015-02-10 15:15:00,195.8,195.85,195.73,195.85,10100.0,147.5897,147.6274,147.5369,147.6274,10100.0
2015-02-10 15:20:00,195.87,195.88,195.74,195.75,10000.0,147.6424,147.65,147.5444,147.552,10000.0
2015-02-10 15:25:00,195.75,195.88,195.54,195.81,81100.0,147.552,147.65,147.3937,147.5972,81100.0
2015-02-10 15:30:00,195.82,195.89,195.76,195.85,15600.0,147.6047,147.6575,147.5595,147.6274,15600.0
2015-02-10 15:35:00,195.87,195.89,195.71,195.83,11100.0,147.6424,147.6575,147.5218,147.6123,11100.0
2015-02-10 15:40:00,195.78,195.82,195.68,195.8,14900.0,147.5746,147.6047,147.4992,147.5897,14900.0
2015-02-10 15:45:00,195.75,195.78,195.59,195.59,16800.0,147.552,147.5746,147.4314,147.4314,16800.0
2015-02-10 15:50:00,195.59,195.71,195.55,195.67,27500.0,147.4314,147.5218,147.4012,147.4917,27500.0
2015-02-10 15:55:00,195.68,195.77,195.53,195.73,67300.0,147.4992,147.5671,147.3861,147.5369,67300.0
2015-02-11 09:30:00,195.17,196.46,195.11,196.24,22800.0,147.1148,148.0872,147.0696,147.9213,22800.0
2015-02-11 09:35:00,196.35,196.46,195.91,196.39,18700.0,148.0042,148.0872,147.6726,148.0344,18700.0
2015-02-11 09:40:00,196.4,196.71,196.29,196.54,14400.0,148.0419,148.2756,147.959,148.1475,14400.0
2015-02-11 09:45:00,196.48,196.48,196.01,196.18,20500.0,148.1022,148.1022,147.748,147.8761,20500.0
2015-02-11 09:50:00,196.05,196.36,195.92,195.99,19600.0,147.7781,148.0118,147.6801,147.7329,19600.0
2015-02-11 09:55:00,195.99,196.21,195.91,196.2,22600.0,147.7329,147.8987,147.6726,147.8912,22600.0
2015-02-11 10:00:00,196.2,196.23,195.93,195.99,8200.0,147.8912,147.9138,147.6877,147.7329,8200.0
2015-02-11 10:05:00,195.93,195.96,195.84,195.96,7500.0,147.6877,147.7103,147.6198,147.7103,7500.0
2015-02-11 10:10:00,195.97,196.03,195.81,195.88,9200.0,147.7178,147.763,147.5972,147.65,9200.0
2015-02-11 10:15:00,195.88,195.98,195.81,195.92,27900.0,147.65,147.7253,147.5972,147.6801,27900.0
2015-02-11 10:20:00,195.87,195.95,195.82,195.95,16800.0,147.6424,147.7027,147.6047,147.7027,16800.0
2015-02-11 10:25:00,195.94,195.97,195.82,195.95,9500.0,147.6952,147.7178,147.6047,147.7027,9500.0
2015-02-11 10:30:00,195.95,195.97,195.83,195.97,11900.0,147.7027,147.7178,147.6123,147.7178,11900.0
2015-02-11 10:35:00,195.98,196.02,195.91,195.93,8100.0,147.7253,147.7555,147.6726,147.6877,8100.0
2015-02-11 10:40:00,195.96,196.16,195.76,195.79,12600.0,147.7103,147.861,147.5595,147.5821,12600.0
2015-02-11 10:45:00,195.74,195.78,195.61,195.67,5700.0,147.5444,147.5746,147.4465,147.4917,5700.0
2015-02-11 10:50:00,195.65,195.78,195.63,195.69,8700.0,147.4766,147.5746,147.4615,147.5068,8700.0
2015-02-11 10:55:00,195.68,195.74,195.6,195.66,11400.0,147.4992,147.5444,147.4389,147.4841,11400.0
2015-02-11 11:00:00,195.68,196.05,195.68,196.04,4400.0,147.4992,147.7781,147.4992,147.7706,4400.0
2015-02-11 11:05:00,196.05,196.15,196.05,196.08,6300.0,147.7781,147.8535,147.7781,147.8007,6300.0
2015-02-11 11:10:00,196.09,196.23,196.03,196.11,7300.0,147.8083,147.9138,147.763,147.8233,7300.0
2015-02-11 11:15:00,196.14,196.24,196.11,196.17,8000.0,147.846,147.9213,147.8233,147.8686,8000.0
2015-02-11 11:20:00,196.17,196.27,196.07,196.27,6600.0,147.8686,147.9439,147.7932,147.9439,6600.0
2015-02-11 11:25:00,196.27,196.29,196.11,196.11,12400.0,147.9439,147.959,147.8233,147.8233,12400.0
2015-02-11 11:30:00,196.11,196.12,195.9,195.99,9400.0,147.8233,147.8309,147.665,147.7329,9400.0
2015-02-11 11:35:00,196.0,196.12,195.98,196.0,10000.0,147.7404,147.8309,147.7253,147.7404,10000.0
2015-02-11 11:40:00,196.0,196.11,195.97,196.02,5100.0,147.7404,147.8233,147.7178,147.7555,5100.0
2015-02-11 11:45:00,196.02,196.05,195.88,196.02,6800.0,147.7555,147.7781,147.65,147.7555,6800.0
2015-02-11 11:50:00,196.04,196.1,196.0,196.07,4300.0,147.7706,147.8158,147.7404,147.7932,4300.0
2015-02-11 11:55:00,196.05,196.23,196.05,196.19,6000.0,147.7781,147.9138,147.7781,147.8836,6000.0
2015-02-11 12:00:00,196.13,196.22,196.03,196.2,10300.0,147.8384,147.9063,147.763,147.8912,10300.0
2015-02-11 12:05:00,196.19,196.19,196.07,196.07,4500.0,147.8836,147.8836,147.7932,147.7932,4500.0
2015-02-11 12:10:00,195.9,195.93,195.78,195.81,4500.0,147.665,147.6877,147.5746,147.5972,4500.0
2015-02-11 12:15:00,195.81,195.87,195.63,195.87,4900.0,147.5972,147.6424,147.4615,147.6424,4900.0
2015-02-11 12:20:00,195.86,196.05,195.83,195.83,4700.0,147.6349,147.7781,147.6123,147.6123,4700.0
2015-02-11 12:25:00,195.82,195.87,195.74,195.82,2100.0,147.6047,147.6424,147.5444,147.6047,2100.0
2015-02-11 12:30:00,195.79,196.03,195.78,196.03,12400.0,147.5821,147.763,147.5746,147.763,12400.0
2015-02-11 12:35:00,196.05,196.21,196.05,196.18,15200.0,147.7781,147.8987,147.7781,147.8761,15200.0
2015-02-11 12:40:00,196.17,196.17,195.68,195.74,8200.0,147.8686,147.8686,147.4992,147.5444,8200.0
2015-02-11 12:45:00,195.78,195.96,195.68,195.75,6900.0,147.5746,147.7103,147.4992,147.552,6900.0
2015-02-11 12:50:00,195.73,195.81,195.63,195.71,4300.0,147.5369,147.5972,147.4615,147.5218,4300.0
2015-02-11 12:55:00,195.63,195.78,195.54,195.65,9300.0,147.4615,147.5746,147.3937,147.4766,9300.0
2015-02-11 13:00:00,195.65,195.77,195.59,195.69,3400.0,147.4766,147.5671,147.4314,147.5068,3400.0
2015-02-11 13:05:00,195.58,195.66,195.5,195.56,9900.0,147.4238,147.4841,147.3635,147.4088,9900.0
2015-02-11 13:10:00,195.57,195.64,195.18,195.23,6700.0,147.4163,147.4691,147.1223,147.16,6700.0
2015-02-11 13:15:00,195.18,195.23,195.1,195.16,4900.0,147.1223,147.16,147.062,147.1073,4900.0
2015-02-11 13:20:00,195.12,195.38,195.0,195.34,9300.0,147.0771,147.2731,146.9866,147.2429,9300.0
2015-02-11 13:25:00,195.36,195.46,195.31,195.45,4400.0,147.258,147.3334,147.2203,147.3258,4400.0
2015-02-11 13:30:00,195.47,195.54,195.37,195.48,4700.0,147.3409,147.3937,147.2655,147.3485,4700.0
2015-02-11 13:35:00,195.46,195.63,195.44,195.63,14600.0,147.3334,147.4615,147.3183,147.4615,14600.0
2015-02-11 13:40:00,195.58,195.75,195.56,195.6,6700.0,147.4238,147.552,147.4088,147.4389,6700.0
2015-02-11 13:45:00,195.65,195.79,195.56,195.75,8500.0,147.4766,147.5821,147.4088,147.552,8500.0
2015-02-11 13:50:00,195.73,195.88,195.73,195.85,6400.0,147.5369,147.65,147.5369,147.6274,6400.0
2015-02-11 13:55:00,195.8,196.28,195.63,196.18,8500.0,147.5897,147.9515,147.4615,147.8761,8500.0
2015-02-11 14:00:00,196.16,196.26,196.06,196.23,6100.0,147.861,147.9364,147.7857,147.9138,6100.0
2015-02-11 14:05:00,196.24,196.41,196.18,196.41,11300.0,147.9213,148.0495,147.8761,148.0495,11300.0
2015-02-11 14:10:00,196.37,196.4,196.26,196.27,20800.0,148.0193,148.0419,147.9364,147.9439,20800.0
2015-02-11 14:15:00,196.26,196.33,196.03,196.16,12500.0,147.9364,147.9892,147.763,147.861,12500.0
2015-02-11 14:20:00,196.18,196.25,196.07,196.15,12100.0,147.8761,147.9289,147.7932,147.8535,12100.0
2015-02-11 14:25:00,196.12,196.12,195.84,195.96,6100.0,147.8309,147.8309,147.6198,147.7103,6100.0
2015-02-11 14:30:00,195.98,196.35,195.89,196.32,15200.0,147.7253,148.0042,147.6575,147.9816,15200.0
2015-02-11 14:35:00,196.31,196.47,196.3,196.44,12300.0,147.9741,148.0947,147.9666,148.0721,12300.0
2015-02-11 14:40:00,196.45,196.54,196.35,196.36,9600.0,148.0796,148.1475,148.0042,148.0118,9600.0
2015-02-11 14:45:00,196.33,196.5,196.33,196.46,12300.0,147.9892,148.1173,147.9892,148.0872,12300.0
2015-02-11 14:50:00,196.48,196.71,196.44,196.57,32800.0,148.1022,148.2756,148.0721,148.1701,32800.0
2015-02-11 14:55:00,196.63,196.67,196.44,196.46,6300.0,148.2153,148.2455,148.0721,148.0872,6300.0
2015-02-11 15:00:00,196.44,196.63,196.43,196.59,9700.0,148.0721,148.2153,148.0645,148.1852,9700.0
2015-02-11 15:05:00,196.58,196.67,196.43,196.58,10300.0,148.1776,148.2455,148.0645,148.1776,10300.0
2015-02-11 15:10:00,196.57,196.64,196.5,196.59,12400.0,148.1701,148.2228,148.1173,148.1852,12400.0
2015-02-11 15:15:00,196.59,196.75,196.48,196.66,16200.0,148.1852,148.3058,148.1022,148.2379,16200.0
2015-02-11 15:20:00,196.65,196.78,196.61,196.74,12600.0,148.2304,148.3284,148.2002,148.2982,12600.0
2015-02-11 15:25:00,196.76,197.18,196.73,196.76,41600.0,148.3133,148.6299,148.2907,148.3133,41600.0
2015-02-11 15:30:00,196.77,196.88,196.37,196.48,11200.0,148.3208,148.4037,148.0193,148.1022,11200.0
2015-02-11 15:35:00,196.44,196.62,196.44,196.54,11700.0,148.0721,148.2078,148.0721,148.1475,11700.0
2015-02-11 15:40:00,196.54,196.76,196.46,196.49,18400.0,148.1475,148.3133,148.0872,148.1098,18400.0
2015-02-11 15:45:00,196.48,196.49,196.08,196.19,22600.0,148.1022,148.1098,147.8007,147.8836,22600.0
2015-02-11 15:50:00,196.19,196.26,196.01,196.12,22500.0,147.8836,147.9364,147.748,147.8309,22500.0
2015-02-11 15:55:00,196.1,196.39,196.1,196.34,45500.0,147.8158,148.0344,147.8158,147.9967,45500.0
2015-02-12 09:30:00,196.71,197.5,196.39,197.49,37100.0,148.2756,148.8711,148.0344,148.8636,37100.0
2015-02-12 09:35:00,197.49,197.9,197.11,197.33,17500.0,148.8636,149.1726,148.5771,148.7429,17500.0
2015-02-12 09:40:00,197.33,197.74,197.19,197.6,14900.0,148.7429,149.052,148.6374,148.9465,14900.0
2015-02-12 09:45:00,197.6,197.75,197.45,197.45,3800.0,148.9465,149.0595,148.8334,148.8334,3800.0
2015-02-12 09:50:00,197.44,197.67,197.4,197.6,19100.0,148.8259,148.9992,148.7957,148.9465,19100.0
2015-02-12 09:55:00,197.6,197.65,197.46,197.46,6400.0,148.9465,148.9842,148.8409,148.8409,6400.0
2015-02-12 10:00:00,197.54,197.55,197.3,197.48,7700.0,148.9012,148.9088,148.7203,148.856,7700.0
2015-02-12 10:05:00,197.52,197.85,197.52,197.79,12500.0,148.8862,149.1349,148.8862,149.0897,12500.0
2015-02-12 10:10:00,197.77,198.16,197.64,197.96,26100.0,149.0746,149.3686,148.9766,149.2178,26100.0
2015-02-12 10:15:00,197.9,198.21,197.9,198.07,11200.0,149.1726,149.4063,149.1726,149.3007,11200.0
2015-02-12 10:20:00,198.09,198.23,197.96,197.97,8900.0,149.3158,149.4213,149.2178,149.2254,8900.0
2015-02-12 10:25:00,197.97,198.11,197.91,197.96,16800.0,149.2254,149.3309,149.1801,149.2178,16800.0
2015-02-12 10:30:00,197.98,197.99,197.83,197.93,16100.0,149.2329,149.2404,149.1198,149.1952,16100.0
2015-02-12 10:35:00,197.9,198.18,197.89,198.04,12300.0,149.1726,149.3837,149.1651,149.2781,12300.0
2015-02-12 10:40:00,198.06,198.09,197.8,197.84,11100.0,149.2932,149.3158,149.0972,149.1274,11100.0
2015-02-12 10:45:00,197.84,197.9,197.74,197.74,8500.0,149.1274,149.1726,149.052,149.052,8500.0
2015-02-12 10:50:00,197.76,197.81,197.69,197.73,6800.0,149.0671,149.1048,149.0143,149.0445,6800.0
2015-02-12 10:55:00,197.73,197.74,197.46,197.58,15500.0,149.0445,149.052,148.8409,148.9314,15500.0
2015-02-12 11:00:00,197.57,197.58,197.42,197.48,5400.0,148.9239,148.9314,148.8108,148.856,5400.0
2015-02-12 11:05:00,197.48,197.78,197.46,197.72,14400.0,148.856,149.0821,148.8409,149.0369,14400.0
2015-02-12 11:10:00,197.72,197.94,197.72,197.91,8600.0,149.0369,149.2028,149.0369,149.1801,8600.0
2015-02-12 11:15:00,197.88,197.88,197.62,197.65,5400.0,149.1575,149.1575,148.9615,148.9842,5400.0
2015-02-12 11:20:00,197.65,197.8,197.63,197.71,13200.0,148.9842,149.0972,148.9691,149.0294,13200.0
2015-02-12 11:25:00,197.69,197.85,197.66,197.84,6800.0,149.0143,149.1349,148.9917,149.1274,6800.0
2015-02-12 11:30:00,197.84,198.0,197.83,197.92,10200.0,149.1274,149.248,149.1198,149.1877,10200.0
2015-02-12 11:35:00,197.91,197.97,197.79,197.84,6000.0,149.1801,149.2254,149.0897,149.1274,6000.0
2015-02-12 11:40:00,197.81,197.81,197.62,197.62,2500.0,149.1048,149.1048,148.9615,148.9615,2500.0
2015-02-12 11:45:00,197.61,197.74,197.55,197.7,12600.0,148.954,149.052,148.9088,149.0218,12600.0
2015-02-12 11:50:00,197.71,197.82,197.62,197.79,7000.0,149.0294,149.1123,148.9615,149.0897,7000.0
2015-02-12 11:55:00,197.64,197.67,197.54,197.59,9600.0,148.9766,148.9992,148.9012,148.9389,9600.0
2015-02-12 12:00:00,197.56,197.86,197.56,197.8,9900.0,148.9163,149.1425,148.9163,149.0972,9900.0
2015-02-12 12:05:00,197.8,197.92,197.77,197.85,4800.0,149.0972,149.1877,149.0746,149.1349,4800.0
2015-02-12 12:10:00,197.83,197.88,197.77,197.86,5500.0,149.1198,149.1575,149.0746,149.1425,5500.0
2015-02-12 12:15:00,197.86,197.92,197.85,197.87,8700.0,149.1425,149.1877,149.1349,149.15,8700.0
2015-02-12 12:20:00,197.86,197.87,197.76,197.8,9100.0,149.1425,149.15,149.0671,149.0972,9100.0
2015-02-12 12:25:00,197.8,197.93,197.79,197.84,5800.0,149.0972,149.1952,149.0897,149.1274,5800.0
2015-02-12 12:30:00,197.85,197.99,197.76,197.82,7200.0,149.1349,149.2404,149.0671,149.1123,7200.0
2015-02-12 12:35:00,197.8,197.88,197.78,197.84,5900.0,149.0972,149.1575,149.0821,149.1274,5900.0
2015-02-12 12:40:00,197.86,198.03,197.83,197.99,12700.0,149.1425,149.2706,149.1198,149.2404,12700.0
2015-02-12 12:45:00,198.0,198.0,197.9,197.91,7400.0,149.248,149.248,149.1726,149.1801,7400.0
2015-02-12 12:50:00,197.89,197.9,197.74,197.8,7500.0,149.1651,149.1726,149.052,149.0972,7500.0
2015-02-12 12:55:00,197.82,197.94,197.77,197.91,6500.0,149.1123,149.2028,149.0746,149.1801,6500.0
2015-02-12 13:00:00,197.89,197.95,197.85,197.92,5700.0,149.1651,149.2103,149.1349,149.1877,5700.0
2015-02-12 13:05:00,197.9,198.03,197.9,197.97,9300.0,149.1726,149.2706,149.1726,149.2254,9300.0
2015-02-12 13:10:00,197.95,197.98,197.86,197.87,5300.0,149.2103,149.2329,149.1425,149.15,5300.0
2015-02-12 13:15:00,197.86,198.0,197.86,198.0,1100.0,149.1425,149.248,149.1425,149.248,1100.0
2015-02-12 13:20:00,197.97,198.19,197.91,197.98,11800.0,149.2254,149.3912,149.1801,149.2329,11800.0
2015-02-12 13:25:00,198.03,198.1,197.99,198.03,10800.0,149.2706,149.3234,149.2404,149.2706,10800.0
2015-02-12 13:30:00,198.03,198.1,197.99,198.07,17300.0,149.2706,149.3234,149.2404,149.3007,17300.0
2015-02-12 13:35:00,198.04,198.05,197.84,197.86,7600.0,149.2781,149.2857,149.1274,149.1425,7600.0
2015-02-12 13:40:00,197.9,197.91,197.83,197.91,20600.0,149.1726,149.1801,149.1198,149.1801,20600.0
2015-02-12 13:45:00,197.9,197.96,197.74,197.84,22500.0,149.1726,149.2178,149.052,149.1274,22500.0
2015-02-12 13:50:00,197.82,197.94,197.76,197.92,11200.0,149.1123,149.2028,149.0671,149.1877,11200.0
2015-02-12 13:55:00,197.92,197.94,197.79,197.84,4300.0,149.1877,149.2028,149.0897,149.1274,4300.0
2015-02-12 14:00:00,197.83,197.91,197.78,197.85,13600.0,149.1198,149.1801,149.0821,149.1349,13600.0
2015-02-12 14:05:00,197.87,197.98,197.75,197.93,10100.0,149.15,149.2329,149.0595,149.1952,10100.0
2015-02-12 14:10:00,197.93,197.96,197.78,197.8,4600.0,149.1952,149.2178,149.0821,149.0972,4600.0
2015-02-12 14:15:00,197.81,197.87,197.76,197.81,13300.0,149.1048,149.15,149.0671,149.1048,13300.0
2015-02-12 14:20:00,197.84,197.88,197.76,197.88,4700.0,149.1274,149.1575,149.0671,149.1575,4700.0
2015-02-12 14:25:00,197.91,197.97,197.82,197.83,6800.0,149.1801,149.2254,149.1123,149.1198,6800.0
2015-02-12 14:30:00,197.81,197.86,197.76,197.82,12500.0,149.1048,149.1425,149.0671,149.1123,12500.0
2015-02-12 14:35:00,197.82,197.87,197.77,197.8,10700.0,149.1123,149.15,149.0746,149.0972,10700.0
2015-02-12 14:40:00,197.81,197.9,197.7,197.89,11100.0,149.1048,149.1726,149.0218,149.1651,11100.0
2015-02-12 14:45:00,197.86,197.91,197.82,197.88,7100.0,149.1425,149.1801,149.1123,149.1575,7100.0
2015-02-12 14:50:00,197.88,197.94,197.85,197.85,6700.0,149.1575,149.2028,149.1349,149.1349,6700.0
2015-02-12 14:55:00,197.86,197.9,197.68,197.7,5900.0,149.1425,149.1726,149.0068,149.0218,5900.0
2015-02-12 15:00:00,197.68,197.7,197.6,197.6,11800.0,149.0068,149.0218,148.9465,148.9465,11800.0
2015-02-12 15:05:00,197.61,197.64,197.6,197.61,24500.0,148.954,148.9766,148.9465,148.954,24500.0
2015-02-12 15:10:00,197.6,197.6,197.52,197.55,9200.0,148.9465,148.9465,148.8862,148.9088,9200.0
2015-02-12 15:15:00,197.54,197.61,197.5,197.6,12500.0,148.9012,148.954,148.8711,148.9465,12500.0
2015-02-12 15:20:00,197.6,197.65,197.57,197.62,7000.0,148.9465,148.9842,148.9239,148.9615,7000.0
2015-02-12 15:25:00,197.63,197.72,197.59,197.6,10800.0,148.9691,149.0369,148.9389,148.9465,10800.0
2015-02-12 15:30:00,197.61,197.64,197.34,197.49,21300.0,148.954,148.9766,148.7505,148.8636,21300.0
2015-02-12 15:35:00,197.48,197.65,197.48,197.53,12700.0,148.856,148.9842,148.856,148.8937,12700.0
2015-02-12 15:40:00,197.56,197.78,197.54,197.62,20200.0,148.9163,149.0821,148.9012,148.9615,20200.0
2015-02-12 15:45:00,197.58,197.65,197.49,197.63,25900.0,148.9314,148.9842,148.8636,148.9691,25900.0
2015-02-12 15:50:00,197.65,197.69,197.43,197.43,24200.0,148.9842,149.0143,148.8183,148.8183,24200.0
2015-02-12 15:55:00,197.42,197.53,197.34,197.49,47000.0,148.8108,148.8937,148.7505,148.8636,47000.0
2015-02-13 09:30:00,197.29,197.73,196.62,196.82,33700.0,148.7128,149.0445,148.2078,148.3585,33700.0
2015-02-13 09:35:00,196.71,197.15,196.58,197.14,13600.0,148.2756,148.6073,148.1776,148.5997,13600.0
2015-02-13 09:40:00,196.98,197.27,196.97,197.22,10100.0,148.4791,148.6977,148.4716,148.66,10100.0
2015-02-13 09:45:00,197.23,197.37,196.85,197.0,22800.0,148.6676,148.7731,148.3811,148.4942,22800.0
2015-02-13 09:50:00,197.0,197.36,196.86,197.36,5800.0,148.4942,148.7656,148.3887,148.7656,5800.0
2015-02-13 09:55:00,197.23,197.68,197.23,197.37,24000.0,148.6676,149.0068,148.6676,148.7731,24000.0
2015-02-13 10:00:00,197.28,197.33,197.0,197.2,13200.0,148.7053,148.7429,148.4942,148.645,13200.0
2015-02-13 10:05:00,197.19,197.25,197.01,197.1,14200.0,148.6374,148.6826,148.5017,148.5696,14200.0
2015-02-13 10:10:00,197.05,197.62,196.45,197.48,35500.0,148.5319,148.9615,148.0796,148.856,35500.0
2015-02-13 10:15:00,197.51,197.8,197.47,197.67,11200.0,148.8786,149.0972,148.8485,148.9992,11200.0
2015-02-13 10:20:00,197.66,197.87,197.6,197.87,12300.0,148.9917,149.15,148.9465,149.15,12300.0
2015-02-13 10:25:00,197.99,198.39,197.96,198.23,19100.0,149.2404,149.542,149.2178,149.4213,19100.0
2015-02-13 10:30:00,198.24,198.32,198.05,198.05,6000.0,149.4289,149.4892,149.2857,149.2857,6000.0
2015-02-13 10:35:00,198.06,198.21,197.97,198.05,16300.0,149.2932,149.4063,149.2254,149.2857,16300.0
2015-02-13 10:40:00,198.05,198.05,197.62,197.66,8400.0,149.2857,149.2857,148.9615,148.9917,8400.0
2015-02-13 10:45:00,197.66,197.77,197.56,197.77,14600.0,148.9917,149.0746,148.9163,149.0746,14600.0
2015-02-13 10:50:00,197.78,198.15,197.74,198.13,15400.0,149.0821,149.361,149.052,149.346,15400.0
2015-02-13 10:55:00,198.17,198.18,197.69,197.69,11000.0,149.3761,149.3837,149.0143,149.0143,11000.0
2015-02-13 11:00:00,197.71,197.95,197.71,197.91,14000.0,149.0294,149.2103,149.0294,149.1801,14000.0
2015-02-13 11:05:00,197.91,197.92,197.8,197.8,4900.0,149.1801,149.1877,149.0972,149.0972,4900.0
2015-02-13 11:10:00,197.76,197.82,197.61,197.72,9800.0,149.0671,149.1123,148.954,149.0369,9800.0
2015-02-13 11:15:00,197.67,197.69,197.55,197.59,8800.0,148.9992,149.0143,148.9088,148.9389,8800.0
2015-02-13 11:20:00,197.6,197.63,197.5,197.55,9700.0,148.9465,148.9691,148.8711,148.9088,9700.0
2015-02-13 11:25:00,197.52,197.55,197.35,197.38,13600.0,148.8862,148.9088,148.758,148.7806,13600.0
2015-02-13 11:30:00,197.4,197.5,197.39,197.48,9700.0,148.7957,148.8711,148.7882,148.856,9700.0
2015-02-13 11:35:00,197.5,197.5,197.4,197.42,8400.0,148.8711,148.8711,148.7957,148.8108,8400.0
2015-02-13 11:40:00,197.42,197.77,197.41,197.73,9400.0,148.8108,149.0746,148.8033,149.0445,9400.0
2015-02-13 11:45:00,197.74,197.89,197.68,197.85,4400.0,149.052,149.1651,149.0068,149.1349,4400.0
2015-02-13 11:50:00,197.9,197.9,197.7,197.71,7600.0,149.1726,149.1726,149.0218,149.0294,7600.0
2015-02-13 11:55:00,197.71,197.88,197.71,197.85,7900.0,149.0294,149.1575,149.0294,149.1349,7900.0
2015-02-13 12:00:00,197.82,197.84,197.7,197.73,3800.0,149.1123,149.1274,149.0218,149.0445,3800.0
2015-02-13 12:05:00,197.71,197.72,197.65,197.72,4300.0,149.0294,149.0369,148.9842,149.0369,4300.0
2015-02-13 12:10:00,197.75,197.84,197.71,197.77,4000.0,149.0595,149.1274,149.0294,149.0746,4000.0
2015-02-13 12:15:00,197.77,197.8,197.63,197.65,3000.0,149.0746,149.0972,148.9691,148.9842,3000.0
2015-02-13 12:20:00,197.6,197.64,197.59,197.59,10900.0,148.9465,148.9766,148.9389,148.9389,10900.0
2015-02-13 12:25:00,197.62,197.64,197.37,197.46,5900.0,148.9615,148.9766,148.7731,148.8409,5900.0
2015-02-13 12:30:00,197.43,197.5,197.41,197.45,4000.0,148.8183,148.8711,148.8033,148.8334,4000.0
2015-02-13 12:35:00,197.4,197.41,197.34,197.4,2700.0,148.7957,148.8033,148.7505,148.7957,2700.0
2015-02-13 12:40:00,197.4,197.41,197.34,197.4,8200.0,148.7957,148.8033,148.7505,148.7957,8200.0
2015-02-13 12:45:00,197.39,197.43,197.27,197.32,5000.0,148.7882,148.8183,148.6977,148.7354,5000.0
2015-02-13 12:50:00,197.3,197.43,197.3,197.36,4500.0,148.7203,148.8183,148.7203,148.7656,4500.0
2015-02-13 12:55:00,197.36,197.41,197.32,197.35,2500.0,148.7656,148.8033,148.7354,148.758,2500.0
2015-02-13 13:00:00,197.34,197.53,197.34,197.49,7000.0,148.7505,148.8937,148.7505,148.8636,7000.0
2015-02-13 13:05:00,197.49,197.49,197.24,197.29,4300.0,148.8636,148.8636,148.6751,148.7128,4300.0
2015-02-13 13:10:00,197.34,197.41,197.32,197.32,3200.0,148.7505,148.8033,148.7354,148.7354,3200.0
2015-02-13 13:15:00,197.26,197.3,197.17,197.28,4300.0,148.6902,148.7203,148.6223,148.7053,4300.0
2015-02-13 13:20:00,197.28,197.28,196.97,196.97,3700.0,148.7053,148.7053,148.4716,148.4716,3700.0
2015-02-13 13:25:00,197.0,197.04,196.87,196.92,6500.0,148.4942,148.5244,148.3962,148.4339,6500.0
2015-02-13 13:30:00,196.9,196.95,196.76,196.83,11700.0,148.4188,148.4565,148.3133,148.3661,11700.0
2015-02-13 13:35:00,196.85,196.86,196.6,196.8,4000.0,148.3811,148.3887,148.1927,148.3434,4000.0
2015-02-13 13:40:00,196.8,196.82,196.62,196.65,8000.0,148.3434,148.3585,148.2078,148.2304,8000.0
2015-02-13 13:45:00,196.7,196.74,196.62,196.67,5900.0,148.2681,148.2982,148.2078,148.2455,5900.0
2015-02-13 13:50:00,196.72,196.88,196.71,196.86,9600.0,148.2831,148.4037,148.2756,148.3887,9600.0
2015-02-13 13:55:00,196.87,196.94,196.71,196.73,12100.0,148.3962,148.449,148.2756,148.2907,12100.0
2015-02-13 14:00:00,196.73,196.87,196.65,196.68,7400.0,148.2907,148.3962,148.2304,148.253,7400.0
2015-02-13 14:05:00,196.67,196.67,196.5,196.5,6300.0,148.2455,148.2455,148.1173,148.1173,6300.0
2015-02-13 14:10:00,196.5,196.66,196.45,196.45,16800.0,148.1173,148.2379,148.0796,148.0796,16800.0
2015-02-13 14:15:00,196.45,196.75,196.45,196.7,7900.0,148.0796,148.3058,148.0796,148.2681,7900.0
2015-02-13 14:20:00,196.73,196.83,196.73,196.83,6500.0,148.2907,148.3661,148.2907,148.3661,6500.0
2015-02-13 14:25:00,196.85,197.05,196.85,196.94,6300.0,148.3811,148.5319,148.3811,148.449,6300.0
2015-02-13 14:30:00,196.9,196.9,196.57,196.58,9200.0,148.4188,148.4188,148.1701,148.1776,9200.0
2015-02-13 14:35:00,196.6,196.62,196.32,196.32,10700.0,148.1927,148.2078,147.9816,147.9816,10700.0
2015-02-13 14:40:00,196.35,196.69,196.31,196.61,13100.0,148.0042,148.2605,147.9741,148.2002,13100.0
2015-02-13 14:45:00,196.65,196.94,196.65,196.79,7500.0,148.2304,148.449,148.2304,148.3359,7500.0
2015-02-13 14:50:00,196.74,196.84,196.6,196.84,6400.0,148.2982,148.3736,148.1927,148.3736,6400.0
2015-02-13 14:55:00,196.81,196.84,196.73,196.81,9300.0,148.351,148.3736,148.2907,148.351,9300.0
2015-02-13 15:00:00,196.81,196.86,196.6,196.65,11200.0,148.351,148.3887,148.1927,148.2304,11200.0
2015-02-13 15:05:00,196.66,196.87,196.58,196.63,18600.0,148.2379,148.3962,148.1776,148.2153,18600.0
2015-02-13 15:10:00,196.62,196.77,196.48,196.5,32700.0,148.2078,148.3208,148.1022,148.1173,32700.0
2015-02-13 15:15:00,196.5,196.66,196.44,196.49,31500.0,148.1173,148.2379,148.0721,148.1098,31500.0
2015-02-13 15:20:00,196.52,196.56,196.39,196.42,22500.0,148.1324,148.1625,148.0344,148.057,22500.0
2015-02-13 15:25:00,196.43,196.6,196.4,196.44,26000.0,148.0645,148.1927,148.0419,148.0721,26000.0
2015-02-13 15:30:00,196.45,196.58,196.23,196.23,27100.0,148.0796,148.1776,147.9138,147.9138,27100.0
2015-02-13 15:35:00,196.24,196.36,196.19,196.33,23100.0,147.9213,148.0118,147.8836,147.9892,23100.0
2015-02-13 15:40:00,196.34,196.66,196.33,196.66,18300.0,147.9967,148.2379,147.9892,148.2379,18300.0
2015-02-13 15:45:00,196.7,196.88,196.68,196.88,25400.0,148.2681,148.4037,148.253,148.4037,25400.0
2015-02-13 15:50:00,196.92,196.96,196.75,196.9,34300.0,148.4339,148.4641,148.3058,148.4188,34300.0
2015-02-13 15:55:00,196.91,197.06,196.87,196.94,35800.0,148.4264,148.5394,148.3962,148.449,35800.0
2015-02-17 09:30:00,196.53,196.91,196.23,196.89,38600.0,148.1399,148.4264,147.9138,148.4113,38600.0
2015-02-17 09:35:00,196.79,196.8,195.77,195.94,13500.0,148.3359,148.3434,147.5671,147.6952,13500.0
2015-02-17 09:40:00,196.37,196.38,196.07,196.08,7300.0,148.0193,148.0269,147.7932,147.8007,7300.0
2015-02-17 09:45:00,196.23,196.68,196.12,196.52,14400.0,147.9138,148.253,147.8309,148.1324,14400.0
2015-02-17 09:50:00,196.52,196.71,196.52,196.65,3800.0,148.1324,148.2756,148.1324,148.2304,3800.0
2015-02-17 09:55:00,196.72,196.89,196.53,196.86,5600.0,148.2831,148.4113,148.1399,148.3887,5600.0
2015-02-17 10:00:00,196.92,196.94,196.74,196.94,8800.0,148.4339,148.449,148.2982,148.449,8800.0
2015-02-17 10:05:00,196.93,197.23,196.93,197.11,5800.0,148.4414,148.6676,148.4414,148.5771,5800.0
2015-02-17 10:10:00,197.14,197.25,196.95,197.23,6700.0,148.5997,148.6826,148.4565,148.6676,6700.0
2015-02-17 10:15:00,197.24,197.33,197.08,197.12,7500.0,148.6751,148.7429,148.5545,148.5847,7500.0
2015-02-17 10:20:00,197.09,197.14,196.78,196.85,12100.0,148.562,148.5997,148.3284,148.3811,12100.0
2015-02-17 10:25:00,196.87,197.01,196.84,197.0,7500.0,148.3962,148.5017,148.3736,148.4942,7500.0
2015-02-17 10:30:00,197.01,197.14,196.99,197.03,8300.0,148.5017,148.5997,148.4867,148.5168,8300.0
2015-02-17 10:35:00,197.0,197.04,196.75,196.75,9800.0,148.4942,148.5244,148.3058,148.3058,9800.0
2015-02-17 10:40:00,196.73,196.87,196.71,196.85,10500.0,148.2907,148.3962,148.2756,148.3811,10500.0
2015-02-17 10:45:00,196.85,196.88,196.79,196.88,15100.0,148.3811,148.4037,148.3359,148.4037,15100.0
2015-02-17 10:50:00,196.86,196.87,196.72,196.82,15500.0,148.3887,148.3962,148.2831,148.3585,15500.0
2015-02-17 10:55:00,196.78,196.86,196.71,196.81,10800.0,148.3284,148.3887,148.2756,148.351,10800.0
2015-02-17 11:00:00,196.8,197.07,196.8,197.05,13200.0,148.3434,148.547,148.3434,148.5319,13200.0
2015-02-17 11:05:00,197.03,197.2,197.03,197.19,9500.0,148.5168,148.645,148.5168,148.6374,9500.0
2015-02-17 11:10:00,197.21,197.29,197.18,197.21,9500.0,148.6525,148.7128,148.6299,148.6525,9500.0
2015-02-17 11:15:00,197.24,197.24,197.04,197.04,8300.0,148.6751,148.6751,148.5244,148.5244,8300.0
2015-02-17 11:20:00,197.06,197.31,197.04,197.31,9700.0,148.5394,148.7279,148.5244,148.7279,9700.0
2015-02-17 11:25:00,197.33,197.52,197.33,197.52,9100.0,148.7429,148.8862,148.7429,148.8862,9100.0
2015-02-17 11:30:00,197.48,197.54,197.39,197.54,7600.0,148.856,148.9012,148.7882,148.9012,7600.0
2015-02-17 11:35:00,197.54,197.73,197.48,197.69,7700.0,148.9012,149.0445,148.856,149.0143,7700.0
2015-02-17 11:40:00,197.69,197.73,197.66,197.73,6800.0,149.0143,149.0445,148.9917,149.0445,6800.0
2015-02-17 11:45:00,197.74,197.85,197.72,197.84,7100.0,149.052,149.1349,149.0369,149.1274,7100.0
2015-02-17 11:50:00,197.85,197.88,197.61,197.61,8600.0,149.1349,149.1575,148.954,148.954,8600.0
2015-02-17 11:55:00,197.64,197.69,197.5,197.5,5400.0,148.9766,149.0143,148.8711,148.8711,5400.0
2015-02-17 12:00:00,197.54,197.63,197.54,197.61,4000.0,148.9012,148.9691,148.9012,148.954,4000.0
2015-02-17 12:05:00,197.58,197.58,197.43,197.54,3000.0,148.9314,148.9314,148.8183,148.9012,3000.0
2015-02-17 12:10:00,197.57,197.58,197.38,197.47,2500.0,148.9239,148.9314,148.7806,148.8485,2500.0
2015-02-17 12:15:00,197.44,197.61,197.43,197.59,3700.0,148.8259,148.954,148.8183,148.9389,3700.0
2015-02-17 12:20:00,197.59,197.6,197.52,197.54,2600.0,148.9389,148.9465,148.8862,148.9012,2600.0
2015-02-17 12:25:00,197.54,197.56,197.42,197.48,5600.0,148.9012,148.9163,148.8108,148.856,5600.0
2015-02-17 12:30:00,197.49,197.75,197.49,197.71,5500.0,148.8636,149.0595,148.8636,149.0294,5500.0
2015-02-17 12:35:00,197.72,197.82,197.71,197.81,5300.0,149.0369,149.1123,149.0294,149.1048,5300.0
2015-02-17 12:40:00,197.78,197.78,197.55,197.61,4300.0,149.0821,149.0821,148.9088,148.954,4300.0
2015-02-17 12:45:00,197.63,197.84,197.63,197.79,5800.0,148.9691,149.1274,148.9691,149.0897,5800.0
2015-02-17 12:50:00,197.8,197.81,197.65,197.65,2700.0,149.0972,149.1048,148.9842,148.9842,2700.0
2015-02-17 12:55:00,197.69,197.87,197.69,197.87,5200.0,149.0143,149.15,149.0143,149.15,5200.0
2015-02-17 13:00:00,197.89,198.0,197.84,197.95,19500.0,149.1651,149.248,149.1274,149.2103,19500.0
2015-02-17 13:05:00,197.97,197.97,197.73,197.78,3400.0,149.2254,149.2254,149.0445,149.0821,3400.0
2015-02-17 13:10:00,197.8,197.84,197.75,197.75,4700.0,149.0972,149.1274,149.0595,149.0595,4700.0
2015-02-17 13:15:00,197.7,197.92,197.7,197.91,2500.0,149.0218,149.1877,149.0218,149.1801,2500.0
2015-02-17 13:20:00,197.91,198.07,197.91,197.97,7000.0,149.1801,149.3007,149.1801,149.2254,7000.0
2015-02-17 13:25:00,197.97,198.16,197.97,198.16,4400.0,149.2254,149.3686,149.2254,149.3686,4400.0
2015-02-17 13:30:00,198.16,198.3,198.13,198.3,7800.0,149.3686,149.4741,149.346,149.4741,7800.0
2015-02-17 13:35:00,198.26,198.29,198.19,198.22,4500.0,149.444,149.4666,149.3912,149.4138,4500.0
2015-02-17 13:40:00,198.21,198.25,198.18,198.23,4300.0,149.4063,149.4364,149.3837,149.4213,4300.0
2015-02-17 13:45:00,198.2,198.29,198.19,198.28,4800.0,149.3987,149.4666,149.3912,149.459,4800.0
2015-02-17 13:50:00,198.22,198.26,198.11,198.11,2700.0,149.4138,149.444,149.3309,149.3309,2700.0
2015-02-17 13:55:00,198.13,198.15,197.92,197.98,3500.0,149.346,149.361,149.1877,149.2329,3500.0
2015-02-17 14:00:00,197.98,198.05,197.81,197.84,8200.0,149.2329,149.2857,149.1048,149.1274,8200.0
2015-02-17 14:05:00,197.88,198.03,197.88,197.99,3500.0,149.1575,149.2706,149.1575,149.2404,3500.0
2015-02-17 14:10:00,198.07,198.11,197.86,197.86,5100.0,149.3007,149.3309,149.1425,149.1425,5100.0
2015-02-17 14:15:00,197.78,197.8,197.77,197.77,1500.0,149.0821,149.0972,149.0746,149.0746,1500.0
2015-02-17 14:20:00,197.78,197.83,197.74,197.82,5500.0,149.0821,149.1198,149.052,149.1123,5500.0
2015-02-17 14:25:00,197.82,197.82,197.73,197.79,8200.0,149.1123,149.1123,149.0445,149.0897,8200.0
2015-02-17 14:30:00,197.78,197.85,197.78,197.85,5300.0,149.0821,149.1349,149.0821,149.1349,5300.0
2015-02-17 14:35:00,197.87,197.88,197.69,197.73,4700.0,149.15,149.1575,149.0143,149.0445,4700.0
2015-02-17 14:40:00,197.73,197.8,197.68,197.71,6900.0,149.0445,149.0972,149.0068,149.0294,6900.0
2015-02-17 14:45:00,197.65,197.72,197.61,197.71,5900.0,148.9842,149.0369,148.954,149.0294,5900.0
2015-02-17 14:50:00,197.7,197.71,197.41,197.5,11200.0,149.0218,149.0294,148.8033,148.8711,11200.0
2015-02-17 14:55:00,197.49,197.51,197.4,197.42,10600.0,148.8636,148.8786,148.7957,148.8108,10600.0
2015-02-17 15:00:00,197.4,197.52,197.4,197.47,4700.0,148.7957,148.8862,148.7957,148.8485,4700.0
2015-02-17 15:05:00,197.47,197.53,197.44,197.51,8100.0,148.8485,148.8937,148.8259,148.8786,8100.0
2015-02-17 15:10:00,197.5,197.6,197.5,197.56,5000.0,148.8711,148.9465,148.8711,148.9163,5000.0
2015-02-17 15:15:00,197.58,197.63,197.49,197.54,6400.0,148.9314,148.9691,148.8636,148.9012,6400.0
2015-02-17 15:20:00,197.53,197.66,197.44,197.66,8800.0,148.8937,148.9917,148.8259,148.9917,8800.0
2015-02-17 15:25:00,197.62,197.62,197.5,197.51,7600.0,148.9615,148.9615,148.8711,148.8786,7600.0
2015-02-17 15:30:00,197.53,197.53,197.3,197.33,17900.0,148.8937,148.8937,148.7203,148.7429,17900.0
2015-02-17 15:35:00,197.31,197.46,197.27,197.4,13000.0,148.7279,148.8409,148.6977,148.7957,13000.0
2015-02-17 15:40:00,197.39,197.45,197.28,197.29,10300.0,148.7882,148.8334,148.7053,148.7128,10300.0
2015-02-17 15:45:00,197.26,197.28,197.18,197.27,21000.0,148.6902,148.7053,148.6299,148.6977,21000.0
2015-02-17 15:50:00,197.28,197.32,197.16,197.19,24700.0,148.7053,148.7354,148.6148,148.6374,24700.0
2015-02-17 15:55:00,197.2,197.56,197.2,197.52,47300.0,148.645,148.9163,148.645,148.8862,47300.0
2015-02-18 09:30:00,197.57,197.98,196.95,197.02,35700.0,148.9239,149.2329,148.4565,148.5093,35700.0
2015-02-18 09:35:00,197.06,197.94,197.06,197.68,25300.0,148.5394,149.2028,148.5394,149.0068,25300.0
2015-02-18 09:40:00,197.77,197.77,197.36,197.39,5800.0,149.0746,149.0746,148.7656,148.7882,5800.0
2015-02-18 09:45:00,197.39,197.52,197.17,197.51,13300.0,148.7882,148.8862,148.6223,148.8786,13300.0
2015-02-18 09:50:00,197.74,197.78,197.45,197.55,6600.0,149.052,149.0821,148.8334,148.9088,6600.0
2015-02-18 09:55:00,197.62,197.62,197.37,197.4,7700.0,148.9615,148.9615,148.7731,148.7957,7700.0
2015-02-18 10:00:00,197.45,197.61,197.35,197.61,8900.0,148.8334,148.954,148.758,148.954,8900.0
2015-02-18 10:05:00,197.61,197.72,197.6,197.62,10800.0,148.954,149.0369,148.9465,148.9615,10800.0
2015-02-18 10:10:00,197.67,197.67,197.26,197.37,5300.0,148.9992,148.9992,148.6902,148.7731,5300.0
2015-02-18 10:15:00,197.35,197.35,197.03,197.06,18900.0,148.758,148.758,148.5168,148.5394,18900.0
2015-02-18 10:20:00,197.0,197.18,196.97,197.04,5200.0,148.4942,148.6299,148.4716,148.5244,5200.0
2015-02-18 10:25:00,197.06,197.21,197.02,197.04,5700.0,148.5394,148.6525,148.5093,148.5244,5700.0
2015-02-18 10:30:00,197.01,197.27,197.01,197.27,3500.0,148.5017,148.6977,148.5017,148.6977,3500.0
2015-02-18 10:35:00,197.25,197.44,197.22,197.43,4000.0,148.6826,148.8259,148.66,148.8183,4000.0
2015-02-18 10:40:00,197.5,197.5,197.43,197.43,8800.0,148.8711,148.8711,148.8183,148.8183,8800.0
2015-02-18 10:45:00,197.43,197.48,197.19,197.19,20100.0,148.8183,148.856,148.6374,148.6374,20100.0
2015-02-18 10:50:00,197.17,197.17,197.06,197.06,3800.0,148.6223,148.6223,148.5394,148.5394,3800.0
2015-02-18 10:55:00,197.08,197.26,196.99,197.07,13100.0,148.5545,148.6902,148.4867,148.547,13100.0
2015-02-18 11:00:00,197.13,197.17,197.02,197.07,5600.0,148.5922,148.6223,148.5093,148.547,5600.0
2015-02-18 11:05:00,197.08,197.09,196.99,196.99,5600.0,148.5545,148.562,148.4867,148.4867,5600.0
2015-02-18 11:10:00,197.01,197.19,196.97,197.06,4300.0,148.5017,148.6374,148.4716,148.5394,4300.0
2015-02-18 11:15:00,197.09,197.29,197.0,197.28,6300.0,148.562,148.7128,148.4942,148.7053,6300.0
2015-02-18 11:20:00,197.26,197.26,197.16,197.24,5300.0,148.6902,148.6902,148.6148,148.6751,5300.0
2015-02-18 11:25:00,197.25,197.47,197.23,197.47,14500.0,148.6826,148.8485,148.6676,148.8485,14500.0
2015-02-18 11:30:00,197.47,197.47,197.4,197.42,10300.0,148.8485,148.8485,148.7957,148.8108,10300.0
2015-02-18 11:35:00,197.44,197.52,197.4,197.5,5100.0,148.8259,148.8862,148.7957,148.8711,5100.0
2015-02-18 11:40:00,197.51,197.51,197.4,197.43,4400.0,148.8786,148.8786,148.7957,148.8183,4400.0
2015-02-18 11:45:00,197.48,197.58,197.4,197.42,7600.0,148.856,148.9314,148.7957,148.8108,7600.0
2015-02-18 11:50:00,197.41,197.49,197.41,197.43,5100.0,148.8033,148.8636,148.8033,148.8183,5100.0
2015-02-18 11:55:00,197.43,197.49,197.3,197.3,4400.0,148.8183,148.8636,148.7203,148.7203,4400.0
2015-02-18 12:00:00,197.3,197.38,197.18,197.38,6400.0,148.7203,148.7806,148.6299,148.7806,6400.0
2015-02-18 12:05:00,197.39,197.39,197.24,197.29,3100.0,148.7882,148.7882,148.6751,148.7128,3100.0
2015-02-18 12:10:00,197.29,197.32,197.2,197.21,3200.0,148.7128,148.7354,148.645,148.6525,3200.0
2015-02-18 12:15:00,197.22,197.32,197.16,197.3,4700.0,148.66,148.7354,148.6148,148.7203,4700.0
2015-02-18 12:20:00,197.3,197.3,197.15,197.15,3600.0,148.7203,148.7203,148.6073,148.6073,3600.0
2015-02-18 12:25:00,197.11,197.16,197.04,197.16,6200.0,148.5771,148.6148,148.5244,148.6148,6200.0
2015-02-18 12:30:00,197.13,197.3,197.11,197.3,7800.0,148.5922,148.7203,148.5771,148.7203,7800.0
2015-02-18 12:35:00,197.32,197.34,197.22,197.28,6200.0,148.7354,148.7505,148.66,148.7053,6200.0
2015-02-18 12:40:00,197.23,197.29,197.11,197.14,16500.0,148.6676,148.7128,148.5771,148.5997,16500.0
2015-02-18 12:45:00,197.14,197.22,197.06,197.09,9700.0,148.5997,148.66,148.5394,148.562,9700.0
2015-02-18 12:50:00,197.1,197.1,197.0,197.03,5500.0,148.5696,148.5696,148.4942,148.5168,5500.0
2015-02-18 12:55:00,197.01,197.11,196.97,197.11,3500.0,148.5017,148.5771,148.4716,148.5771,3500.0
2015-02-18 13:00:00,197.07,197.22,197.07,197.2,5200.0,148.547,148.66,148.547,148.645,5200.0
2015-02-18 13:05:00,197.21,197.22,197.15,197.2,25400.0,148.6525,148.66,148.6073,148.645,25400.0
2015-02-18 13:10:00,197.2,197.33,197.2,197.2,13800.0,148.645,148.7429,148.645,148.645,13800.0
2015-02-18 13:15:00,197.22,197.45,197.22,197.33,7600.0,148.66,148.8334,148.66,148.7429,7600.0
2015-02-18 13:20:00,197.32,197.33,197.2,197.21,3300.0,148.7354,148.7429,148.645,148.6525,3300.0
2015-02-18 13:25:00,197.21,197.21,197.09,197.19,7300.0,148.6525,148.6525,148.562,148.6374,7300.0
2015-02-18 13:30:00,197.2,197.25,197.18,197.2,8500.0,148.645,148.6826,148.6299,148.645,8500.0
2015-02-18 13:35:00,197.19,197.34,197.18,197.34,3700.0,148.6374,148.7505,148.6299,148.7505,3700.0
2015-02-18 13:40:00,197.34,197.4,197.32,197.32,5300.0,148.7505,148.7957,148.7354,148.7354,5300.0
2015-02-18 13:45:00,197.33,197.48,197.32,197.32,3300.0,148.7429,148.856,148.7354,148.7354,3300.0
2015-02-18 13:50:00,197.33,197.45,197.25,197.31,4200.0,148.7429,148.8334,148.6826,148.7279,4200.0
2015-02-18 13:55:00,197.28,197.31,197.24,197.26,2400.0,148.7053,148.7279,148.6751,148.6902,2400.0
2015-02-18 14:00:00,197.37,197.8,197.35,197.67,10000.0,148.7731,149.0972,148.758,148.9992,10000.0
2015-02-18 14:05:00,197.7,198.02,197.7,197.89,8200.0,149.0218,149.2631,149.0218,149.1651,8200.0
2015-02-18 14:10:00,197.89,198.08,197.89,198.08,5000.0,149.1651,149.3083,149.1651,149.3083,5000.0
2015-02-18 14:15:00,198.12,198.14,197.91,197.93,5200.0,149.3384,149.3535,149.1801,149.1952,5200.0
2015-02-18 14:20:00,197.93,198.0,197.8,197.85,5500.0,149.1952,149.248,149.0972,149.1349,5500.0
2015-02-18 14:25:00,197.84,197.85,197.52,197.63,9100.0,149.1274,149.1349,148.8862,148.9691,9100.0
2015-02-18 14:30:00,197.7,197.85,197.69,197.81,5800.0,149.0218,149.1349,149.0143,149.1048,5800.0
2015-02-18 14:35:00,197.8,197.86,197.68,197.76,3400.0,149.0972,149.1425,149.0068,149.0671,3400.0
2015-02-18 14:40:00,197.74,197.93,197.73,197.93,3600.0,149.052,149.1952,149.0445,149.1952,3600.0
2015-02-18 14:45:00,197.95,197.99,197.9,197.95,8200.0,149.2103,149.2404,149.1726,149.2103,8200.0
2015-02-18 14:50:00,197.92,198.02,197.91,198.02,9600.0,149.1877,149.2631,149.1801,149.2631,9600.0
2015-02-18 14:55:00,198.05,198.08,197.95,197.95,3500.0,149.2857,149.3083,149.2103,149.2103,3500.0
2015-02-18 15:00:00,197.99,198.3,197.99,198.24,5600.0,149.2404,149.4741,149.2404,149.4289,5600.0
2015-02-18 15:05:00,198.32,198.46,198.28,198.45,6300.0,149.4892,149.5947,149.459,149.5872,6300.0
2015-02-18 15:10:00,198.45,198.45,198.35,198.4,5900.0,149.5872,149.5872,149.5118,149.5495,5900.0
2015-02-18 15:15:00,198.35,198.49,198.27,198.49,5700.0,149.5118,149.6173,149.4515,149.6173,5700.0
2015-02-18 15:20:00,198.48,198.53,198.28,198.3,10800.0,149.6098,149.6475,149.459,149.4741,10800.0
2015-02-18 15:25:00,198.29,198.33,198.22,198.33,8100.0,149.4666,149.4967,149.4138,149.4967,8100.0
2015-02-18 15:30:00,198.32,198.41,198.24,198.36,11600.0,149.4892,149.557,149.4289,149.5193,11600.0
2015-02-18 15:35:00,198.35,198.35,198.18,198.22,10300.0,149.5118,149.5118,149.3837,149.4138,10300.0
2015-02-18 15:40:00,198.22,198.32,198.13,198.24,12500.0,149.4138,149.4892,149.346,149.4289,12500.0
2015-02-18 15:45:00,198.21,198.35,198.16,198.33,13300.0,149.4063,149.5118,149.3686,149.4967,13300.0
2015-02-18 15:50:00,198.33,198.35,198.28,198.33,16200.0,149.4967,149.5118,149.459,149.4967,16200.0
2015-02-18 15:55:00,198.33,198.58,198.32,198.56,29700.0,149.4967,149.6852,149.4892,149.6701,29700.0
2015-02-19 09:30:00,198.56,198.67,197.97,198.6,28900.0,149.6701,149.753,149.2254,149.7002,28900.0
2015-02-19 09:35:00,198.67,199.71,198.58,199.71,51300.0,149.753,150.5369,149.6852,150.5369,51300.0
2015-02-19 09:40:00,199.67,199.74,199.2,199.2,10300.0,150.5068,150.5596,150.1525,150.1525,10300.0
2015-02-19 09:45:00,199.29,199.43,199.17,199.43,6400.0,150.2204,150.3259,150.1299,150.3259,6400.0
2015-02-19 09:50:00,199.43,199.46,199.34,199.46,4600.0,150.3259,150.3485,150.258,150.3485,4600.0
2015-02-19 09:55:00,199.44,199.69,199.44,199.69,7600.0,150.3334,150.5219,150.3334,150.5219,7600.0
2015-02-19 10:00:00,199.64,199.7,199.36,199.55,37600.0,150.4842,150.5294,150.2731,150.4163,37600.0
2015-02-19 10:05:00,199.62,199.85,199.61,199.85,16200.0,150.4691,150.6425,150.4616,150.6425,16200.0
2015-02-19 10:10:00,199.81,200.0,199.72,199.96,32400.0,150.6123,150.7555,150.5445,150.7254,32400.0
2015-02-19 10:15:00,199.97,200.29,199.94,200.18,86100.0,150.7329,150.9741,150.7103,150.8912,86100.0
2015-02-19 10:20:00,200.17,200.23,200.03,200.1,32500.0,150.8837,150.9289,150.7781,150.8309,32500.0
2015-02-19 10:25:00,200.13,200.45,200.07,200.39,17300.0,150.8535,151.0947,150.8083,151.0495,17300.0
2015-02-19 10:30:00,200.39,200.62,200.38,200.44,27800.0,151.0495,151.2229,151.042,151.0872,27800.0
2015-02-19 10:35:00,200.43,200.63,200.42,200.55,11600.0,151.0797,151.2304,151.0721,151.1701,11600.0
2015-02-19 10:40:00,200.55,200.82,200.52,200.8,20600.0,151.1701,151.3736,151.1475,151.3586,20600.0
2015-02-19 10:45:00,200.78,200.81,200.49,200.57,11000.0,151.3435,151.3661,151.1249,151.1852,11000.0
2015-02-19 10:50:00,200.5,200.67,200.5,200.64,10500.0,151.1324,151.2606,151.1324,151.238,10500.0
2015-02-19 10:55:00,200.68,200.84,200.67,200.82,5300.0,151.2681,151.3887,151.2606,151.3736,5300.0
2015-02-19 11:00:00,200.78,200.82,200.6,200.65,20400.0,151.3435,151.3736,151.2078,151.2455,20400.0
2015-02-19 11:05:00,200.62,200.68,200.47,200.5,18500.0,151.2229,151.2681,151.1098,151.1324,18500.0
2015-02-19 11:10:00,200.48,200.64,200.47,200.53,10900.0,151.1173,151.238,151.1098,151.155,10900.0
2015-02-19 11:15:00,200.52,200.81,200.52,200.78,6400.0,151.1475,151.3661,151.1475,151.3435,6400.0
2015-02-19 11:20:00,200.77,200.86,200.71,200.8,11800.0,151.3359,151.4038,151.2907,151.3586,11800.0
2015-02-19 11:25:00,200.78,200.98,200.78,200.98,8700.0,151.3435,151.4942,151.3435,151.4942,8700.0
2015-02-19 11:30:00,200.95,200.95,200.67,200.74,15800.0,151.4716,151.4716,151.2606,151.3133,15800.0
2015-02-19 11:35:00,200.71,201.03,200.68,201.01,26600.0,151.2907,151.5319,151.2681,151.5169,26600.0
2015-02-19 11:40:00,201.04,201.35,201.04,201.34,22300.0,151.5395,151.7731,151.5395,151.7656,22300.0
2015-02-19 11:45:00,201.32,201.36,201.26,201.36,19300.0,151.7505,151.7807,151.7053,151.7807,19300.0
2015-02-19 11:50:00,201.38,201.5,201.35,201.46,31000.0,151.7957,151.8862,151.7731,151.8561,31000.0
2015-02-19 11:55:00,201.45,201.47,201.31,201.31,14200.0,151.8485,151.8636,151.743,151.743,14200.0
2015-02-19 12:00:00,201.29,201.53,201.29,201.39,8800.0,151.7279,151.9088,151.7279,151.8033,8800.0
2015-02-19 12:05:00,201.42,201.63,201.42,201.63,12000.0,151.8259,151.9842,151.8259,151.9842,12000.0
2015-02-19 12:10:00,201.6,201.66,201.53,201.63,6000.0,151.9616,152.0068,151.9088,151.9842,6000.0
2015-02-19 12:15:00,201.62,201.62,201.36,201.41,6800.0,151.9767,151.9767,151.7807,151.8184,6800.0
2015-02-19 12:20:00,201.41,201.5,201.26,201.26,8400.0,151.8184,151.8862,151.7053,151.7053,8400.0
2015-02-19 12:25:00,201.25,201.41,201.12,201.19,8100.0,151.6978,151.8184,151.5998,151.6525,8100.0
2015-02-19 12:30:00,201.19,201.28,200.98,200.98,14400.0,151.6525,151.7204,151.4942,151.4942,14400.0
2015-02-19 12:35:00,200.91,201.08,200.79,201.07,12200.0,151.4415,151.5696,151.351,151.5621,12200.0
2015-02-19 12:40:00,201.06,201.29,201.05,201.29,4100.0,151.5545,151.7279,151.547,151.7279,4100.0
2015-02-19 12:45:00,201.25,201.25,201.02,201.06,7100.0,151.6978,151.6978,151.5244,151.5545,7100.0
2015-02-19 12:50:00,201.1,201.13,200.91,200.93,6100.0,151.5847,151.6073,151.4415,151.4565,6100.0
2015-02-19 12:55:00,200.9,201.09,200.73,201.06,8000.0,151.4339,151.5772,151.3058,151.5545,8000.0
2015-02-19 13:00:00,201.08,201.1,200.85,200.85,4300.0,151.5696,151.5847,151.3962,151.3962,4300.0
2015-02-19 13:05:00,200.87,200.94,200.84,200.9,2300.0,151.4113,151.4641,151.3887,151.4339,2300.0
2015-02-19 13:10:00,200.9,200.9,200.72,200.84,5700.0,151.4339,151.4339,151.2983,151.3887,5700.0
2015-02-19 13:15:00,200.89,200.89,200.67,200.77,9600.0,151.4264,151.4264,151.2606,151.3359,9600.0
2015-02-19 13:20:00,200.78,200.93,200.76,200.76,12500.0,151.3435,151.4565,151.3284,151.3284,12500.0
2015-02-19 13:25:00,200.74,200.95,200.7,200.93,12900.0,151.3133,151.4716,151.2832,151.4565,12900.0
2015-02-19 13:30:00,200.92,201.2,200.83,201.17,9200.0,151.449,151.6601,151.3812,151.6375,9200.0
2015-02-19 13:35:00,201.2,201.34,201.19,201.34,18900.0,151.6601,151.7656,151.6525,151.7656,18900.0
2015-02-19 13:40:00,201.35,201.46,201.32,201.42,10000.0,151.7731,151.8561,151.7505,151.8259,10000.0
2015-02-19 13:45:00,201.4,201.43,201.29,201.34,13100.0,151.8108,151.8334,151.7279,151.7656,13100.0
2015-02-19 13:50:00,201.33,201.48,201.28,201.47,7500.0,151.7581,151.8711,151.7204,151.8636,7500.0
2015-02-19 13:55:00,201.42,201.43,201.27,201.28,5000.0,151.8259,151.8334,151.7128,151.7204,5000.0
2015-02-19 14:00:00,201.28,201.41,201.24,201.24,4200.0,151.7204,151.8184,151.6902,151.6902,4200.0
2015-02-19 14:05:00,201.27,201.34,201.23,201.31,3400.0,151.7128,151.7656,151.6827,151.743,3400.0
2015-02-19 14:10:00,201.28,201.31,201.11,201.11,6400.0,151.7204,151.743,151.5922,151.5922,6400.0
2015-02-19 14:15:00,201.13,201.16,200.96,201.06,6300.0,151.6073,151.6299,151.4792,151.5545,6300.0
2015-02-19 14:20:00,200.99,201.06,200.92,200.92,8100.0,151.5018,151.5545,151.449,151.449,8100.0
2015-02-19 14:25:00,200.85,201.04,200.84,200.97,8700.0,151.3962,151.5395,151.3887,151.4867,8700.0
2015-02-19 14:30:00,200.94,201.01,200.9,201.01,7500.0,151.4641,151.5169,151.4339,151.5169,7500.0
2015-02-19 14:35:00,201.0,201.05,200.81,200.83,8600.0,151.5093,151.547,151.3661,151.3812,8600.0
2015-02-19 14:40:00,200.82,200.9,200.71,200.9,7200.0,151.3736,151.4339,151.2907,151.4339,7200.0
2015-02-19 14:45:00,200.92,201.22,200.92,201.21,9300.0,151.449,151.6751,151.449,151.6676,9300.0
2015-02-19 14:50:00,201.2,201.2,201.05,201.07,6100.0,151.6601,151.6601,151.547,151.5621,6100.0
2015-02-19 14:55:00,201.07,201.1,200.86,200.98,15300.0,151.5621,151.5847,151.4038,151.4942,15300.0
2015-02-19 15:00:00,200.99,201.16,200.99,201.11,21900.0,151.5018,151.6299,151.5018,151.5922,21900.0
2015-02-19 15:05:00,201.1,201.26,201.07,201.07,26800.0,151.5847,151.7053,151.5621,151.5621,26800.0
2015-02-19 15:10:00,201.08,201.26,201.07,201.19,8800.0,151.5696,151.7053,151.5621,151.6525,8800.0
2015-02-19 15:15:00,201.19,201.3,201.17,201.24,11100.0,151.6525,151.7354,151.6375,151.6902,11100.0
2015-02-19 15:20:00,201.24,201.27,201.17,201.24,11500.0,151.6902,151.7128,151.6375,151.6902,11500.0
2015-02-19 15:25:00,201.23,201.3,201.1,201.23,18200.0,151.6827,151.7354,151.5847,151.6827,18200.0
2015-02-19 15:30:00,201.23,201.39,201.19,201.38,30700.0,151.6827,151.8033,151.6525,151.7957,30700.0
2015-02-19 15:35:00,201.36,201.38,201.18,201.22,17600.0,151.7807,151.7957,151.645,151.6751,17600.0
2015-02-19 15:40:00,201.22,201.39,201.19,201.35,28700.0,151.6751,151.8033,151.6525,151.7731,28700.0
2015-02-19 15:45:00,201.34,201.47,201.21,201.47,42800.0,151.7656,151.8636,151.6676,151.8636,42800.0
2015-02-19 15:50:00,201.44,201.52,201.36,201.41,46200.0,151.841,151.9013,151.7807,151.8184,46200.0
2015-02-19 15:55:00,201.39,201.74,201.37,201.7,74600.0,151.8033,152.0671,151.7882,152.037,74600.0
2015-02-20 09:30:00,200.86,201.21,200.54,201.15,113000.0,151.4038,151.6676,151.1626,151.6224,113000.0
2015-02-20 09:35:00,200.93,201.52,200.76,200.92,12500.0,151.4565,151.9013,151.3284,151.449,12500.0
2015-02-20 09:40:00,200.84,201.2,200.28,201.2,19000.0,151.3887,151.6601,150.9666,151.6601,19000.0
2015-02-20 09:45:00,201.18,201.2,200.83,200.95,11800.0,151.645,151.6601,151.3812,151.4716,11800.0
2015-02-20 09:50:00,200.88,201.25,200.67,201.11,11300.0,151.4189,151.6978,151.2606,151.5922,11300.0
2015-02-20 09:55:00,201.21,201.32,200.82,200.86,14900.0,151.6676,151.7505,151.3736,151.4038,14900.0
2015-02-20 10:00:00,200.85,201.09,200.82,201.08,14500.0,151.3962,151.5772,151.3736,151.5696,14500.0
2015-02-20 10:05:00,201.05,201.3,200.83,200.91,11700.0,151.547,151.7354,151.3812,151.4415,11700.0
2015-02-20 10:10:00,200.92,200.93,200.61,200.65,7200.0,151.449,151.4565,151.2153,151.2455,7200.0
2015-02-20 10:15:00,200.73,200.84,200.65,200.66,5600.0,151.3058,151.3887,151.2455,151.253,5600.0
2015-02-20 10:20:00,200.7,200.71,200.53,200.67,8800.0,151.2832,151.2907,151.155,151.2606,8800.0
2015-02-20 10:25:00,200.68,200.68,200.53,200.53,14300.0,151.2681,151.2681,151.155,151.155,14300.0
2015-02-20 10:30:00,200.51,201.0,200.46,200.96,9100.0,151.14,151.5093,151.1023,151.4792,9100.0
2015-02-20 10:35:00,200.96,201.58,200.92,201.56,42800.0,151.4792,151.9465,151.449,151.9314,42800.0
2015-02-20 10:40:00,201.64,201.71,201.5,201.64,14200.0,151.9917,152.0445,151.8862,151.9917,14200.0
2015-02-20 10:45:00,201.63,201.83,201.51,201.51,10400.0,151.9842,152.1349,151.8937,151.8937,10400.0
2015-02-20 10:50:00,201.5,201.52,201.4,201.47,4500.0,151.8862,151.9013,151.8108,151.8636,4500.0
2015-02-20 10:55:00,201.46,201.54,201.35,201.47,14700.0,151.8561,151.9164,151.7731,151.8636,14700.0
2015-02-20 11:00:00,201.47,201.63,201.4,201.48,12600.0,151.8636,151.9842,151.8108,151.8711,12600.0
2015-02-20 11:05:00,201.44,201.58,201.29,201.41,10600.0,151.841,151.9465,151.7279,151.8184,10600.0
2015-02-20 11:10:00,201.39,201.6,201.33,201.46,4400.0,151.8033,151.9616,151.7581,151.8561,4400.0
2015-02-20 11:15:00,201.43,201.49,201.26,201.4,4500.0,151.8334,151.8787,151.7053,151.8108,4500.0
2015-02-20 11:20:00,201.41,201.64,201.38,201.61,8100.0,151.8184,151.9917,151.7957,151.9691,8100.0
2015-02-20 11:25:00,201.59,201.69,201.4,201.46,16600.0,151.954,152.0294,151.8108,151.8561,16600.0
2015-02-20 11:30:00,201.48,201.62,201.4,201.57,7300.0,151.8711,151.9767,151.8108,151.939,7300.0
2015-02-20 11:35:00,201.63,201.81,201.59,201.66,8600.0,151.9842,152.1199,151.954,152.0068,8600.0
2015-02-20 11:40:00,201.73,201.9,201.7,201.84,11400.0,152.0596,152.1877,152.037,152.1425,11400.0
2015-02-20 11:45:00,201.86,202.0,201.7,201.89,19700.0,152.1576,152.2631,152.037,152.1802,19700.0
2015-02-20 11:50:00,201.86,201.94,201.73,201.86,5800.0,152.1576,152.2179,152.0596,152.1576,5800.0
2015-02-20 11:55:00,201.83,201.95,201.71,201.78,7000.0,152.1349,152.2254,152.0445,152.0973,7000.0
2015-02-20 12:00:00,201.84,202.0,201.76,201.95,4900.0,152.1425,152.2631,152.0822,152.2254,4900.0
2015-02-20 12:05:00,201.98,201.99,201.74,201.77,4900.0,152.248,152.2556,152.0671,152.0897,4900.0
2015-02-20 12:10:00,201.76,202.0,201.76,201.98,7400.0,152.0822,152.2631,152.0822,152.248,7400.0
2015-02-20 12:15:00,201.97,202.15,201.92,202.15,12400.0,152.2405,152.3762,152.2028,152.3762,12400.0
2015-02-20 12:20:00,202.1,202.13,201.86,202.08,11300.0,152.3385,152.3611,152.1576,152.3234,11300.0
2015-02-20 12:25:00,202.06,202.09,201.93,201.95,3300.0,152.3083,152.3309,152.2103,152.2254,3300.0
2015-02-20 12:30:00,201.98,202.05,201.86,202.02,8700.0,152.248,152.3008,152.1576,152.2782,8700.0
2015-02-20 12:35:00,202.04,202.6,202.01,202.18,13500.0,152.2932,152.7154,152.2706,152.3988,13500.0
2015-02-20 12:40:00,202.15,202.54,202.11,202.15,4800.0,152.3762,152.6701,152.346,152.3762,4800.0
2015-02-20 12:45:00,202.25,202.44,202.22,202.32,2900.0,152.4515,152.5948,152.4289,152.5043,2900.0
2015-02-20 12:50:00,202.35,202.55,202.34,202.38,1400.0,152.5269,152.6777,152.5194,152.5495,1400.0
2015-02-20 12:55:00,202.42,202.48,202.31,202.48,5800.0,152.5797,152.6249,152.4968,152.6249,5800.0
2015-02-20 13:00:00,202.47,202.53,202.42,202.48,3400.0,152.6174,152.6626,152.5797,152.6249,3400.0
2015-02-20 13:05:00,202.46,202.52,202.38,202.43,7500.0,152.6098,152.6551,152.5495,152.5872,7500.0
2015-02-20 13:10:00,202.45,202.66,202.37,202.65,6700.0,152.6023,152.7606,152.542,152.753,6700.0
2015-02-20 13:15:00,202.63,202.68,202.42,202.59,6200.0,152.738,152.7757,152.5797,152.7078,6200.0
2015-02-20 13:20:00,202.55,202.7,202.51,202.65,10600.0,152.6777,152.7907,152.6475,152.753,10600.0
2015-02-20 13:25:00,202.68,202.82,202.66,202.79,14300.0,152.7757,152.8812,152.7606,152.8586,14300.0
2015-02-20 13:30:00,202.79,202.84,202.74,202.78,7200.0,152.8586,152.8963,152.8209,152.851,7200.0
2015-02-20 13:35:00,202.81,202.96,202.74,202.96,7200.0,152.8737,152.9867,152.8209,152.9867,7200.0
2015-02-20 13:40:00,202.97,203.04,202.91,203.04,13700.0,152.9943,153.047,152.949,153.047,13700.0
2015-02-20 13:45:00,203.02,203.18,202.97,203.15,4600.0,153.0319,153.1525,152.9943,153.1299,4600.0
2015-02-20 13:50:00,203.1,203.27,203.04,203.23,11200.0,153.0922,153.2204,153.047,153.1902,11200.0
2015-02-20 13:55:00,203.24,203.33,203.16,203.32,6900.0,153.1978,153.2656,153.1375,153.2581,6900.0
2015-02-20 14:00:00,203.26,203.36,203.15,203.36,5900.0,153.2129,153.2882,153.1299,153.2882,5900.0
2015-02-20 14:05:00,203.37,203.49,203.33,203.44,10400.0,153.2958,153.3862,153.2656,153.3485,10400.0
2015-02-20 14:10:00,203.43,203.49,203.35,203.38,5600.0,153.341,153.3862,153.2807,153.3033,5600.0
2015-02-20 14:15:00,203.37,203.39,203.22,203.29,4500.0,153.2958,153.3108,153.1827,153.2355,4500.0
2015-02-20 14:20:00,203.25,203.33,203.23,203.31,3400.0,153.2053,153.2656,153.1902,153.2505,3400.0
2015-02-20 14:25:00,203.28,203.33,203.22,203.22,8200.0,153.2279,153.2656,153.1827,153.1827,8200.0
2015-02-20 14:30:00,203.21,203.29,203.16,203.24,7100.0,153.1752,153.2355,153.1375,153.1978,7100.0
2015-02-20 14:35:00,203.23,203.41,203.19,203.29,13100.0,153.1902,153.3259,153.1601,153.2355,13100.0
2015-02-20 14:40:00,203.34,203.34,203.14,203.26,12200.0,153.2732,153.2732,153.1224,153.2129,12200.0
2015-02-20 14:45:00,203.32,203.55,203.31,203.55,8200.0,153.2581,153.4314,153.2505,153.4314,8200.0
2015-02-20 14:50:00,203.56,203.61,203.44,203.49,8100.0,153.439,153.4767,153.3485,153.3862,8100.0
2015-02-20 14:55:00,203.46,203.54,203.28,203.49,6900.0,153.3636,153.4239,153.2279,153.3862,6900.0
2015-02-20 15:00:00,203.53,203.73,203.53,203.6,5700.0,153.4164,153.5671,153.4164,153.4691,5700.0
2015-02-20 15:05:00,203.56,203.74,203.53,203.71,10200.0,153.439,153.5747,153.4164,153.5521,10200.0
2015-02-20 15:10:00,203.66,203.87,203.63,203.84,27500.0,153.5144,153.6727,153.4917,153.65,27500.0
2015-02-20 15:15:00,203.82,203.82,203.58,203.77,19200.0,153.635,153.635,153.4541,153.5973,19200.0
2015-02-20 15:20:00,203.82,203.85,203.69,203.82,14200.0,153.635,153.6576,153.537,153.635,14200.0
2015-02-20 15:25:00,203.74,203.84,203.68,203.75,15300.0,153.5747,153.65,153.5294,153.5822,15300.0
2015-02-20 15:30:00,203.79,203.9,203.63,203.87,20700.0,153.6124,153.6953,153.4917,153.6727,20700.0
2015-02-20 15:35:00,203.85,203.92,203.85,203.91,17200.0,153.6576,153.7103,153.6576,153.7028,17200.0
2015-02-20 15:40:00,203.91,203.99,203.88,203.91,18000.0,153.7028,153.7631,153.6802,153.7028,18000.0
2015-02-20 15:45:00,203.9,203.98,203.8,203.9,17300.0,153.6953,153.7556,153.6199,153.6953,17300.0
2015-02-20 15:50:00,203.92,203.94,203.73,203.79,29600.0,153.7103,153.7254,153.5671,153.6124,29600.0
2015-02-20 15:55:00,203.81,204.0,203.8,203.99,72900.0,153.6274,153.7706,153.6199,153.7631,72900.0
2015-02-23 09:30:00,204.0,204.0,203.2,203.6,37300.0,153.7706,153.7706,153.1676,153.4691,37300.0
2015-02-23 09:35:00,203.61,204.29,203.6,203.98,31600.0,153.4767,153.9892,153.4691,153.7556,31600.0
2015-02-23 09:40:00,203.81,204.42,203.62,204.19,9500.0,153.6274,154.0872,153.4842,153.9139,9500.0
2015-02-23 09:45:00,204.13,204.38,203.87,203.94,9900.0,153.8686,154.0571,153.6727,153.7254,9900.0
2015-02-23 09:50:00,204.02,204.44,203.96,204.4,9400.0,153.7857,154.1023,153.7405,154.0722,9400.0
2015-02-23 09:55:00,204.4,204.4,204.08,204.15,6400.0,154.0722,154.0722,153.8309,153.8837,6400.0
2015-02-23 10:00:00,204.2,204.2,203.89,204.06,15200.0,153.9214,153.9214,153.6877,153.8159,15200.0
2015-02-23 10:05:00,204.05,204.23,204.05,204.21,18000.0,153.8083,153.944,153.8083,153.9289,18000.0
2015-02-23 10:10:00,204.19,204.29,204.11,204.18,20700.0,153.9139,153.9892,153.8536,153.9063,20700.0
2015-02-23 10:15:00,204.22,204.4,204.01,204.33,6800.0,153.9365,154.0722,153.7782,154.0194,6800.0
2015-02-23 10:20:00,204.34,204.73,204.33,204.73,12900.0,154.0269,154.3209,154.0194,154.3209,12900.0
2015-02-23 10:25:00,204.7,204.75,204.64,204.65,4900.0,154.2983,154.336,154.2531,154.2606,4900.0
2015-02-23 10:30:00,204.61,204.61,204.31,204.34,5200.0,154.2305,154.2305,154.0043,154.0269,5200.0
2015-02-23 10:35:00,204.32,204.32,204.11,204.27,10100.0,154.0119,154.0119,153.8536,153.9742,10100.0
2015-02-23 10:40:00,204.22,204.58,204.21,204.58,10200.0,153.9365,154.2078,153.9289,154.2078,10200.0
2015-02-23 10:45:00,204.56,204.78,204.55,204.76,11100.0,154.1928,154.3586,154.1852,154.3435,11100.0
2015-02-23 10:50:00,204.77,204.81,204.69,204.7,3800.0,154.3511,154.3812,154.2908,154.2983,3800.0
2015-02-23 10:55:00,204.69,204.77,204.66,204.77,9100.0,154.2908,154.3511,154.2681,154.3511,9100.0
2015-02-23 11:00:00,204.77,204.85,204.7,204.81,12300.0,154.3511,154.4114,154.2983,154.3812,12300.0
2015-02-23 11:05:00,204.8,204.84,204.62,204.65,9700.0,154.3737,154.4038,154.238,154.2606,9700.0
2015-02-23 11:10:00,204.6,204.64,204.54,204.57,9000.0,154.2229,154.2531,154.1777,154.2003,9000.0
2015-02-23 11:15:00,204.56,204.6,204.52,204.6,11400.0,154.1928,154.2229,154.1626,154.2229,11400.0
2015-02-23 11:20:00,204.62,204.75,204.62,204.75,7000.0,154.238,154.336,154.238,154.336,7000.0
2015-02-23 11:25:00,204.75,204.8,204.71,204.76,9100.0,154.336,154.3737,154.3058,154.3435,9100.0
2015-02-23 11:30:00,204.69,204.75,204.61,204.65,5800.0,154.2908,154.336,154.2305,154.2606,5800.0
2015-02-23 11:35:00,204.67,204.84,204.67,204.75,6500.0,154.2757,154.4038,154.2757,154.336,6500.0
2015-02-23 11:40:00,204.75,204.85,204.74,204.83,5400.0,154.336,154.4114,154.3284,154.3963,5400.0
2015-02-23 11:45:00,204.85,204.94,204.8,204.94,6000.0,154.4114,154.4792,154.3737,154.4792,6000.0
2015-02-23 11:50:00,204.86,204.89,204.81,204.84,4500.0,154.4189,154.4415,154.3812,154.4038,4500.0
2015-02-23 11:55:00,204.84,204.94,204.76,204.76,6200.0,154.4038,154.4792,154.3435,154.3435,6200.0
2015-02-23 12:00:00,204.78,204.99,204.77,204.96,5700.0,154.3586,154.5169,154.3511,154.4943,5700.0
2015-02-23 12:05:00,204.98,204.98,204.82,204.93,7800.0,154.5093,154.5093,154.3887,154.4717,7800.0
2015-02-23 12:10:00,204.91,204.97,204.88,204.92,10800.0,154.4566,154.5018,154.434,154.4641,10800.0
2015-02-23 12:15:00,204.9,205.12,204.89,205.04,38800.0,154.449,154.6149,154.4415,154.5546,38800.0
2015-02-23 12:20:00,204.99,205.02,204.9,204.97,24700.0,154.5169,154.5395,154.449,154.5018,24700.0
2015-02-23 12:25:00,204.97,205.0,204.91,204.94,5300.0,154.5018,154.5244,154.4566,154.4792,5300.0
2015-02-23 12:30:00,204.88,204.99,204.88,204.99,6500.0,154.434,154.5169,154.434,154.5169,6500.0
2015-02-23 12:35:00,204.99,205.09,204.89,204.94,10000.0,154.5169,154.5923,154.4415,154.4792,10000.0
2015-02-23 12:40:00,204.93,205.02,204.88,204.97,15300.0,154.4717,154.5395,154.434,154.5018,15300.0
2015-02-23 12:45:00,204.95,205.08,204.91,205.06,18200.0,154.4867,154.5847,154.4566,154.5697,18200.0
2015-02-23 12:50:00,205.01,205.04,204.94,204.97,11000.0,154.532,154.5546,154.4792,154.5018,11000.0
2015-02-23 12:55:00,204.95,205.0,204.91,204.99,8100.0,154.4867,154.5244,154.4566,154.5169,8100.0
2015-02-23 13:00:00,204.97,205.02,204.88,204.97,30000.0,154.5018,154.5395,154.434,154.5018,30000.0
2015-02-23 13:05:00,204.98,205.03,204.94,205.03,10700.0,154.5093,154.547,154.4792,154.547,10700.0
2015-02-23 13:10:00,205.0,205.14,204.99,205.04,5900.0,154.5244,154.63,154.5169,154.5546,5900.0
2015-02-23 13:15:00,205.05,205.1,205.03,205.06,4900.0,154.5621,154.5998,154.547,154.5697,4900.0
2015-02-23 13:20:00,205.08,205.21,205.08,205.14,6500.0,154.5847,154.6827,154.5847,154.63,6500.0
2015-02-23 13:25:00,205.13,205.25,205.13,205.18,9300.0,154.6224,154.7129,154.6224,154.6601,9300.0
2015-02-23 13:30:00,205.16,205.22,205.03,205.1,31800.0,154.645,154.6903,154.547,154.5998,31800.0
2015-02-23 13:35:00,205.11,205.21,205.04,205.15,40500.0,154.6073,154.6827,154.5546,154.6375,40500.0
2015-02-23 13:40:00,205.15,205.2,205.08,205.1,10700.0,154.6375,154.6752,154.5847,154.5998,10700.0
2015-02-23 13:45:00,205.13,205.26,205.1,205.26,20100.0,154.6224,154.7204,154.5998,154.7204,20100.0
2015-02-23 13:50:00,205.3,205.3,205.2,205.29,7300.0,154.7506,154.7506,154.6752,154.743,7300.0
2015-02-23 13:55:00,205.3,205.31,205.17,205.22,4800.0,154.7506,154.7581,154.6526,154.6903,4800.0
2015-02-23 14:00:00,205.18,205.29,205.15,205.26,8500.0,154.6601,154.743,154.6375,154.7204,8500.0
2015-02-23 14:05:00,205.19,205.36,205.17,205.36,5600.0,154.6676,154.7958,154.6526,154.7958,5600.0
2015-02-23 14:10:00,205.35,205.35,205.22,205.22,5100.0,154.7882,154.7882,154.6903,154.6903,5100.0
2015-02-23 14:15:00,205.22,205.33,205.22,205.31,11900.0,154.6903,154.7732,154.6903,154.7581,11900.0
2015-02-23 14:20:00,205.31,205.32,205.23,205.3,10900.0,154.7581,154.7656,154.6978,154.7506,10900.0
2015-02-23 14:25:00,205.25,205.36,205.23,205.26,9400.0,154.7129,154.7958,154.6978,154.7204,9400.0
2015-02-23 14:30:00,205.25,205.33,205.22,205.32,6600.0,154.7129,154.7732,154.6903,154.7656,6600.0
2015-02-23 14:35:00,205.26,205.31,205.23,205.27,7300.0,154.7204,154.7581,154.6978,154.7279,7300.0
2015-02-23 14:40:00,205.25,205.39,205.19,205.39,24700.0,154.7129,154.8184,154.6676,154.8184,24700.0
2015-02-23 14:45:00,205.38,205.38,205.28,205.31,5800.0,154.8109,154.8109,154.7355,154.7581,5800.0
2015-02-23 14:50:00,205.31,205.33,205.24,205.26,26700.0,154.7581,154.7732,154.7053,154.7204,26700.0
2015-02-23 14:55:00,205.26,205.32,205.24,205.31,6200.0,154.7204,154.7656,154.7053,154.7581,6200.0
2015-02-23 15:00:00,205.31,205.32,205.17,205.23,10100.0,154.7581,154.7656,154.6526,154.6978,10100.0
2015-02-23 15:05:00,205.24,205.35,205.16,205.28,26300.0,154.7053,154.7882,154.645,154.7355,26300.0
2015-02-23 15:10:00,205.24,205.37,205.22,205.25,14000.0,154.7053,154.8033,154.6903,154.7129,14000.0
2015-02-23 15:15:00,205.25,205.44,205.2,205.35,31800.0,154.7129,154.8561,154.6752,154.7882,31800.0
2015-02-23 15:20:00,205.38,205.38,205.19,205.3,9800.0,154.8109,154.8109,154.6676,154.7506,9800.0
2015-02-23 15:25:00,205.3,205.4,205.23,205.31,20400.0,154.7506,154.8259,154.6978,154.7581,20400.0
2015-02-23 15:30:00,205.32,205.32,205.24,205.26,7900.0,154.7656,154.7656,154.7053,154.7204,7900.0
2015-02-23 15:35:00,205.27,205.36,205.27,205.31,6200.0,154.7279,154.7958,154.7279,154.7581,6200.0
2015-02-23 15:40:00,205.31,205.51,205.3,205.5,15100.0,154.7581,154.9089,154.7506,154.9013,15100.0
2015-02-23 15:45:00,205.5,205.66,205.41,205.45,16500.0,154.9013,155.0219,154.8335,154.8636,16500.0
2015-02-23 15:50:00,205.45,205.59,205.41,205.58,23600.0,154.8636,154.9692,154.8335,154.9616,23600.0
2015-02-23 15:55:00,205.58,205.66,205.47,205.62,59500.0,154.9616,155.0219,154.8787,154.9918,59500.0
2015-02-24 09:30:00,205.51,205.56,204.95,205.37,50000.0,154.9089,154.9465,154.4867,154.8033,50000.0
2015-02-24 09:35:00,205.25,205.94,205.13,205.79,12000.0,154.7129,155.233,154.6224,155.1199,12000.0
2015-02-24 09:40:00,205.81,205.95,205.56,205.7,10200.0,155.135,155.2405,154.9465,155.0521,10200.0
2015-02-24 09:45:00,205.57,206.0,205.43,205.48,17700.0,154.9541,155.2782,154.8485,154.8862,17700.0
2015-02-24 09:50:00,205.43,205.43,205.23,205.28,6700.0,154.8485,154.8485,154.6978,154.7355,6700.0
2015-02-24 09:55:00,205.39,205.39,205.26,205.29,3200.0,154.8184,154.8184,154.7204,154.743,3200.0
2015-02-24 10:00:00,205.24,205.34,204.82,205.08,21900.0,154.7053,154.7807,154.3887,154.5847,21900.0
2015-02-24 10:05:00,205.03,205.12,204.88,205.04,4300.0,154.547,154.6149,154.434,154.5546,4300.0
2015-02-24 10:10:00,205.04,205.22,205.0,205.07,9100.0,154.5546,154.6903,154.5244,154.5772,9100.0
2015-02-24 10:15:00,205.07,205.14,204.82,205.13,19900.0,154.5772,154.63,154.3887,154.6224,19900.0
2015-02-24 10:20:00,205.09,205.55,205.08,205.44,7900.0,154.5923,154.939,154.5847,154.8561,7900.0
2015-02-24 10:25:00,205.53,205.9,205.53,205.74,7000.0,154.9239,155.2028,154.9239,155.0822,7000.0
2015-02-24 10:30:00,205.73,205.78,205.49,205.49,9500.0,155.0747,155.1124,154.8938,154.8938,9500.0
2015-02-24 10:35:00,205.53,205.69,205.5,205.67,11100.0,154.9239,155.0445,154.9013,155.0295,11100.0
2015-02-24 10:40:00,205.65,205.86,205.63,205.8,6000.0,155.0144,155.1727,154.9993,155.1274,6000.0
2015-02-24 10:45:00,205.81,205.92,205.7,205.77,8100.0,155.135,155.2179,155.0521,155.1048,8100.0
2015-02-24 10:50:00,205.8,205.89,205.7,205.74,9200.0,155.1274,155.1953,155.0521,155.0822,9200.0
2015-02-24 10:55:00,205.72,206.05,205.72,206.05,16200.0,155.0671,155.3159,155.0671,155.3159,16200.0
2015-02-24 11:00:00,206.01,206.2,205.94,206.16,7100.0,155.2857,155.429,155.233,155.3988,7100.0
2015-02-24 11:05:00,206.17,206.17,205.92,205.92,9000.0,155.4063,155.4063,155.2179,155.2179,9000.0
2015-02-24 11:10:00,205.93,206.0,205.9,205.97,8100.0,155.2254,155.2782,155.2028,155.2556,8100.0
2015-02-24 11:15:00,205.97,206.0,205.79,205.9,10900.0,155.2556,155.2782,155.1199,155.2028,10900.0
2015-02-24 11:20:00,205.92,206.06,205.91,206.0,5100.0,155.2179,155.3234,155.2104,155.2782,5100.0
2015-02-24 11:25:00,205.99,206.0,205.71,205.72,8000.0,155.2707,155.2782,155.0596,155.0671,8000.0
2015-02-24 11:30:00,205.68,205.88,205.68,205.74,3400.0,155.037,155.1877,155.037,155.0822,3400.0
2015-02-24 11:35:00,205.67,205.81,205.64,205.8,14800.0,155.0295,155.135,155.0068,155.1274,14800.0
2015-02-24 11:40:00,205.77,205.86,205.74,205.86,9700.0,155.1048,155.1727,155.0822,155.1727,9700.0
2015-02-24 11:45:00,205.88,205.88,205.79,205.88,4900.0,155.1877,155.1877,155.1199,155.1877,4900.0
2015-02-24 11:50:00,205.84,205.89,205.67,205.72,5700.0,155.1576,155.1953,155.0295,155.0671,5700.0
2015-02-24 11:55:00,205.69,205.83,205.69,205.75,4100.0,155.0445,155.1501,155.0445,155.0898,4100.0
2015-02-24 12:00:00,205.67,205.68,205.57,205.59,32700.0,155.0295,155.037,154.9541,154.9692,32700.0
2015-02-24 12:05:00,205.58,205.66,205.55,205.66,2900.0,154.9616,155.0219,154.939,155.0219,2900.0
2015-02-24 12:10:00,205.62,205.72,205.61,205.64,2300.0,154.9918,155.0671,154.9842,155.0068,2300.0
2015-02-24 12:15:00,205.62,205.68,205.57,205.67,7500.0,154.9918,155.037,154.9541,155.0295,7500.0
2015-02-24 12:20:00,205.65,205.69,205.58,205.62,7300.0,155.0144,155.0445,154.9616,154.9918,7300.0
2015-02-24 12:25:00,205.61,205.73,205.61,205.7,4300.0,154.9842,155.0747,154.9842,155.0521,4300.0
2015-02-24 12:30:00,205.7,205.73,205.24,205.53,10900.0,155.0521,155.0747,154.7053,154.9239,10900.0
2015-02-24 12:35:00,205.52,205.59,205.49,205.54,5100.0,154.9164,154.9692,154.8938,154.9315,5100.0
2015-02-24 12:40:00,205.52,205.84,205.47,205.73,15500.0,154.9164,155.1576,154.8787,155.0747,15500.0
2015-02-24 12:45:00,205.71,205.72,205.62,205.62,8700.0,155.0596,155.0671,154.9918,154.9918,8700.0
2015-02-24 12:50:00,205.64,205.78,205.64,205.71,5100.0,155.0068,155.1124,155.0068,155.0596,5100.0
2015-02-24 12:55:00,205.71,205.94,205.7,205.89,7200.0,155.0596,155.233,155.0521,155.1953,7200.0
2015-02-24 13:00:00,205.87,205.88,205.75,205.84,4200.0,155.1802,155.1877,155.0898,155.1576,4200.0
2015-02-24 13:05:00,205.83,205.84,205.7,205.8,7100.0,155.1501,155.1576,155.0521,155.1274,7100.0
2015-02-24 13:10:00,205.81,205.88,205.79,205.82,10300.0,155.135,155.1877,155.1199,155.1425,10300.0
2015-02-24 13:15:00,205.79,205.81,205.73,205.8,4300.0,155.1199,155.135,155.0747,155.1274,4300.0
2015-02-24 13:20:00,205.81,205.82,205.68,205.73,7600.0,155.135,155.1425,155.037,155.0747,7600.0
2015-02-24 13:25:00,205.76,205.87,205.71,205.81,2700.0,155.0973,155.1802,155.0596,155.135,2700.0
2015-02-24 13:30:00,205.81,205.96,205.73,205.86,7300.0,155.135,155.2481,155.0747,155.1727,7300.0
2015-02-24 13:35:00,205.87,206.13,205.86,205.94,10200.0,155.1802,155.3762,155.1727,155.233,10200.0
2015-02-24 13:40:00,205.95,205.99,205.87,205.94,5000.0,155.2405,155.2707,155.1802,155.233,5000.0
2015-02-24 13:45:00,205.91,205.98,205.89,205.94,4200.0,155.2104,155.2631,155.1953,155.233,4200.0
2015-02-24 13:50:00,205.95,205.97,205.83,205.93,4100.0,155.2405,155.2556,155.1501,155.2254,4100.0
2015-02-24 13:55:00,205.94,205.99,205.87,205.93,6900.0,155.233,155.2707,155.1802,155.2254,6900.0
2015-02-24 14:00:00,205.92,205.99,205.85,205.94,6700.0,155.2179,155.2707,155.1651,155.233,6700.0
2015-02-24 14:05:00,205.91,205.92,205.69,205.76,6500.0,155.2104,155.2179,155.0445,155.0973,6500.0
2015-02-24 14:10:00,205.8,205.93,205.72,205.74,6400.0,155.1274,155.2254,155.0671,155.0822,6400.0
2015-02-24 14:15:00,205.73,205.82,205.71,205.8,6500.0,155.0747,155.1425,155.0596,155.1274,6500.0
2015-02-24 14:20:00,205.8,205.96,205.8,205.92,4000.0,155.1274,155.2481,155.1274,155.2179,4000.0
2015-02-24 14:25:00,205.93,206.0,205.84,205.84,4600.0,155.2254,155.2782,155.1576,155.1576,4600.0
2015-02-24 14:30:00,205.83,205.93,205.8,205.89,7900.0,155.1501,155.2254,155.1274,155.1953,7900.0
2015-02-24 14:35:00,205.9,206.05,205.9,206.05,3900.0,155.2028,155.3159,155.2028,155.3159,3900.0
2015-02-24 14:40:00,206.04,206.12,205.99,206.04,5400.0,155.3084,155.3687,155.2707,155.3084,5400.0
2015-02-24 14:45:00,206.03,206.1,205.96,206.01,10700.0,155.3008,155.3536,155.2481,155.2857,10700.0
2015-02-24 14:50:00,206.01,206.1,206.0,206.06,10100.0,155.2857,155.3536,155.2782,155.3234,10100.0
2015-02-24 14:55:00,206.07,206.21,206.07,206.15,6700.0,155.331,155.4365,155.331,155.3913,6700.0
2015-02-24 15:00:00,206.13,206.2,206.09,206.15,9400.0,155.3762,155.429,155.346,155.3913,9400.0
2015-02-24 15:05:00,206.15,206.15,206.05,206.11,5800.0,155.3913,155.3913,155.3159,155.3611,5800.0
2015-02-24 15:10:00,206.1,206.11,206.02,206.07,8100.0,155.3536,155.3611,155.2933,155.331,8100.0
2015-02-24 15:15:00,206.05,206.27,206.04,206.27,6500.0,155.3159,155.4817,155.3084,155.4817,6500.0
2015-02-24 15:20:00,206.26,206.36,206.21,206.36,5800.0,155.4742,155.5496,155.4365,155.5496,5800.0
2015-02-24 15:25:00,206.38,206.49,206.28,206.49,20100.0,155.5646,155.6476,155.4893,155.6476,20100.0
2015-02-24 15:30:00,206.45,206.48,206.37,206.4,15500.0,155.6174,155.64,155.5571,155.5797,15500.0
2015-02-24 15:35:00,206.41,206.63,206.41,206.63,20400.0,155.5873,155.7531,155.5873,155.7531,20400.0
2015-02-24 15:40:00,206.63,206.84,206.61,206.84,23800.0,155.7531,155.9114,155.738,155.9114,23800.0
2015-02-24 15:45:00,206.82,206.82,206.54,206.56,46000.0,155.8963,155.8963,155.6852,155.7003,46000.0
2015-02-24 15:50:00,206.59,206.69,206.47,206.62,42200.0,155.7229,155.7983,155.6325,155.7455,42200.0
2015-02-24 15:55:00,206.61,206.93,206.57,206.69,75000.0,155.738,155.9792,155.7079,155.7983,75000.0
2015-02-25 09:30:00,207.05,207.06,206.11,206.3,39400.0,156.0697,156.0772,155.3611,155.5043,39400.0
2015-02-25 09:35:00,206.29,206.33,205.96,206.07,20400.0,155.4968,155.5269,155.2481,155.331,20400.0
2015-02-25 09:40:00,206.0,206.25,205.91,205.92,18800.0,155.2782,155.4666,155.2104,155.2179,18800.0
2015-02-25 09:45:00,205.97,206.04,205.9,205.96,21100.0,155.2556,155.3084,155.2028,155.2481,21100.0
2015-02-25 09:50:00,205.99,206.32,205.95,206.21,35600.0,155.2707,155.5194,155.2405,155.4365,35600.0
2015-02-25 09:55:00,206.25,206.25,205.96,206.05,65500.0,155.4666,155.4666,155.2481,155.3159,65500.0
2015-02-25 10:00:00,206.01,206.1,205.94,205.98,18000.0,155.2857,155.3536,155.233,155.2631,18000.0
2015-02-25 10:05:00,205.97,206.03,205.85,205.96,30700.0,155.2556,155.3008,155.1651,155.2481,30700.0
2015-02-25 10:10:00,205.94,205.94,205.75,205.79,14800.0,155.233,155.233,155.0898,155.1199,14800.0
2015-02-25 10:15:00,205.75,205.75,205.49,205.55,25900.0,155.0898,155.0898,154.8938,154.939,25900.0
2015-02-25 10:20:00,205.53,205.85,205.49,205.65,28100.0,154.9239,155.1651,154.8938,155.0144,28100.0
2015-02-25 10:25:00,205.64,205.71,205.57,205.69,6700.0,155.0068,155.0596,154.9541,155.0445,6700.0
2015-02-25 10:30:00,205.69,205.69,205.51,205.56,18500.0,155.0445,155.0445,154.9089,154.9465,18500.0
2015-02-25 10:35:00,205.55,205.63,205.32,205.32,18700.0,154.939,154.9993,154.7656,154.7656,18700.0
2015-02-25 10:40:00,205.31,205.34,205.19,205.27,14900.0,154.7581,154.7807,154.6676,154.7279,14900.0
2015-02-25 10:45:00,205.27,205.4,205.27,205.36,8500.0,154.7279,154.8259,154.7279,154.7958,8500.0
2015-02-25 10:50:00,205.37,205.38,205.2,205.26,17400.0,154.8033,154.8109,154.6752,154.7204,17400.0
2015-02-25 10:55:00,205.26,205.26,205.08,205.12,8100.0,154.7204,154.7204,154.5847,154.6149,8100.0
2015-02-25 11:00:00,205.14,205.23,205.14,205.21,8500.0,154.63,154.6978,154.63,154.6827,8500.0
2015-02-25 11:05:00,205.21,205.21,205.08,205.08,19100.0,154.6827,154.6827,154.5847,154.5847,19100.0
2015-02-25 11:10:00,205.09,205.09,204.76,204.79,19200.0,154.5923,154.5923,154.3435,154.3661,19200.0
2015-02-25 11:15:00,204.81,204.81,204.5,204.53,18600.0,154.3812,154.3812,154.1475,154.1701,18600.0
2015-02-25 11:20:00,204.55,204.68,204.54,204.64,9200.0,154.1852,154.2832,154.1777,154.2531,9200.0
2015-02-25 11:25:00,204.67,205.0,204.67,205.0,9200.0,154.2757,154.5244,154.2757,154.5244,9200.0
2015-02-25 11:30:00,205.02,205.13,204.94,205.04,22500.0,154.5395,154.6224,154.4792,154.5546,22500.0
2015-02-25 11:35:00,205.13,205.14,204.92,204.99,11400.0,154.6224,154.63,154.4641,154.5169,11400.0
2015-02-25 11:40:00,205.06,205.11,204.96,205.02,14600.0,154.5697,154.6073,154.4943,154.5395,14600.0
2015-02-25 11:45:00,204.99,205.03,204.96,205.0,10800.0,154.5169,154.547,154.4943,154.5244,10800.0
2015-02-25 11:50:00,204.99,205.03,204.9,204.9,19700.0,154.5169,154.547,154.449,154.449,19700.0
2015-02-25 11:55:00,204.89,204.92,204.79,204.82,8900.0,154.4415,154.4641,154.3661,154.3887,8900.0
2015-02-25 12:00:00,204.85,204.87,204.81,204.82,7600.0,154.4114,154.4264,154.3812,154.3887,7600.0
2015-02-25 12:05:00,204.82,204.82,204.65,204.69,8400.0,154.3887,154.3887,154.2606,154.2908,8400.0
2015-02-25 12:10:00,204.68,204.68,204.51,204.51,7100.0,154.2832,154.2832,154.1551,154.1551,7100.0
2015-02-25 12:15:00,204.52,204.61,204.51,204.61,10400.0,154.1626,154.2305,154.1551,154.2305,10400.0
2015-02-25 12:20:00,204.6,204.83,204.56,204.81,18400.0,154.2229,154.3963,154.1928,154.3812,18400.0
2015-02-25 12:25:00,204.84,204.98,204.8,204.84,17000.0,154.4038,154.5093,154.3737,154.4038,17000.0
2015-02-25 12:30:00,204.87,205.03,204.84,205.0,8200.0,154.4264,154.547,154.4038,154.5244,8200.0
2015-02-25 12:35:00,205.0,205.01,204.9,204.95,7700.0,154.5244,154.532,154.449,154.4867,7700.0
2015-02-25 12:40:00,204.9,205.0,204.81,204.99,7600.0,154.449,154.5244,154.3812,154.5169,7600.0
2015-02-25 12:45:00,205.04,205.04,204.92,204.97,7400.0,154.5546,154.5546,154.4641,154.5018,7400.0
2015-02-25 12:50:00,204.97,205.02,204.95,204.99,10800.0,154.5018,154.5395,154.4867,154.5169,10800.0
2015-02-25 12:55:00,204.99,205.02,204.97,205.0,13500.0,154.5169,154.5395,154.5018,154.5244,13500.0
2015-02-25 13:00:00,205.0,205.01,204.9,204.92,6900.0,154.5244,154.532,154.449,154.4641,6900.0
2015-02-25 13:05:00,204.91,204.91,204.8,204.87,19900.0,154.4566,154.4566,154.3737,154.4264,19900.0
2015-02-25 13:10:00,204.88,205.09,204.88,205.09,7100.0,154.434,154.5923,154.434,154.5923,7100.0
2015-02-25 13:15:00,205.1,205.12,205.03,205.09,6600.0,154.5998,154.6149,154.547,154.5923,6600.0
2015-02-25 13:20:00,205.06,205.1,205.02,205.03,10300.0,154.5697,154.5998,154.5395,154.547,10300.0
2015-02-25 13:25:00,205.04,205.12,205.04,205.1,5800.0,154.5546,154.6149,154.5546,154.5998,5800.0
2015-02-25 13:30:00,205.08,205.22,205.08,205.21,9700.0,154.5847,154.6903,154.5847,154.6827,9700.0
2015-02-25 13:35:00,205.17,205.36,205.17,205.36,5700.0,154.6526,154.7958,154.6526,154.7958,5700.0
2015-02-25 13:40:00,205.31,205.33,205.26,205.31,2500.0,154.7581,154.7732,154.7204,154.7581,2500.0
2015-02-25 13:45:00,205.28,205.34,205.12,205.12,6800.0,154.7355,154.7807,154.6149,154.6149,6800.0
2015-02-25 13:50:00,205.11,205.13,205.02,205.1,9700.0,154.6073,154.6224,154.5395,154.5998,9700.0
2015-02-25 13:55:00,205.06,205.06,204.96,204.99,11700.0,154.5697,154.5697,154.4943,154.5169,11700.0
2015-02-25 14:00:00,204.99,205.02,204.93,204.95,9900.0,154.5169,154.5395,154.4717,154.4867,9900.0
2015-02-25 14:05:00,204.94,205.0,204.91,204.96,20400.0,154.4792,154.5244,154.4566,154.4943,20400.0
2015-02-25 14:10:00,204.93,204.97,204.91,204.96,12700.0,154.4717,154.5018,154.4566,154.4943,12700.0
2015-02-25 14:15:00,204.96,204.96,204.88,204.88,8800.0,154.4943,154.4943,154.434,154.434,8800.0
2015-02-25 14:20:00,204.88,204.92,204.84,204.89,27600.0,154.434,154.4641,154.4038,154.4415,27600.0
2015-02-25 14:25:00,204.9,204.98,204.85,204.89,13400.0,154.449,154.5093,154.4114,154.4415,13400.0
2015-02-25 14:30:00,204.9,205.05,204.89,204.91,14600.0,154.449,154.5621,154.4415,154.4566,14600.0
2015-02-25 14:35:00,204.9,204.95,204.58,204.59,15900.0,154.449,154.4867,154.2078,154.2154,15900.0
2015-02-25 14:40:00,204.6,204.62,204.51,204.54,13100.0,154.2229,154.238,154.1551,154.1777,13100.0
2015-02-25 14:45:00,204.57,204.77,204.55,204.76,14700.0,154.2003,154.3511,154.1852,154.3435,14700.0
2015-02-25 14:50:00,204.76,204.89,204.68,204.74,12600.0,154.3435,154.4415,154.2832,154.3284,12600.0
2015-02-25 14:55:00,204.82,204.86,204.77,204.8,21100.0,154.3887,154.4189,154.3511,154.3737,21100.0
2015-02-25 15:00:00,204.79,204.85,204.7,204.71,13400.0,154.3661,154.4114,154.2983,154.3058,13400.0
2015-02-25 15:05:00,204.74,204.94,204.69,204.83,9000.0,154.3284,154.4792,154.2908,154.3963,9000.0
2015-02-25 15:10:00,204.81,204.91,204.81,204.89,6900.0,154.3812,154.4566,154.3812,154.4415,6900.0
2015-02-25 15:15:00,204.9,204.97,204.84,204.91,8900.0,154.449,154.5018,154.4038,154.4566,8900.0
2015-02-25 15:20:00,204.91,204.91,204.78,204.85,14900.0,154.4566,154.4566,154.3586,154.4114,14900.0
2015-02-25 15:25:00,204.84,204.85,204.69,204.7,13200.0,154.4038,154.4114,154.2908,154.2983,13200.0
2015-02-25 15:30:00,204.67,204.88,204.67,204.86,17700.0,154.2757,154.434,154.2757,154.4189,17700.0
2015-02-25 15:35:00,204.86,204.93,204.83,204.84,11500.0,154.4189,154.4717,154.3963,154.4038,11500.0
2015-02-25 15:40:00,204.84,205.0,204.84,204.95,32200.0,154.4038,154.5244,154.4038,154.4867,32200.0
2015-02-25 15:45:00,204.99,204.99,204.84,204.91,42500.0,154.5169,154.5169,154.4038,154.4566,42500.0
2015-02-25 15:50:00,204.94,205.06,204.9,205.06,22600.0,154.4792,154.5697,154.449,154.5697,22600.0
2015-02-25 15:55:00,205.05,205.05,204.81,204.88,80100.0,154.5621,154.5621,154.3812,154.434,80100.0
2015-02-26 09:30:00,203.25,203.25,202.66,202.97,29100.0,154.3468,154.3468,153.8987,154.1341,29100.0
2015-02-26 09:35:00,203.03,203.84,202.97,203.32,71600.0,154.1797,154.7948,154.1341,154.3999,71600.0
2015-02-26 09:40:00,203.5,203.5,203.01,203.01,6200.0,154.5366,154.5366,154.1645,154.1645,6200.0
2015-02-26 09:45:00,203.1,203.13,202.52,202.8,19500.0,154.2329,154.2556,153.7924,154.005,19500.0
2015-02-26 09:50:00,202.94,202.97,202.62,202.62,6700.0,154.1113,154.1341,153.8683,153.8683,6700.0
2015-02-26 09:55:00,202.6,202.6,202.38,202.5,7600.0,153.8532,153.8532,153.6861,153.7772,7600.0
2015-02-26 10:00:00,202.45,202.5,202.21,202.24,12800.0,153.7392,153.7772,153.557,153.5798,12800.0
2015-02-26 10:05:00,202.24,202.33,202.18,202.28,8900.0,153.5798,153.6481,153.5342,153.6102,8900.0
2015-02-26 10:10:00,202.3,202.31,202.15,202.26,13100.0,153.6253,153.6329,153.5114,153.595,13100.0
2015-02-26 10:15:00,202.25,202.43,202.25,202.41,5800.0,153.5874,153.7241,153.5874,153.7089,5800.0
2015-02-26 10:20:00,202.44,202.55,202.4,202.49,5600.0,153.7317,153.8152,153.7013,153.7696,5600.0
2015-02-26 10:25:00,202.49,202.54,202.4,202.43,7800.0,153.7696,153.8076,153.7013,153.7241,7800.0
2015-02-26 10:30:00,202.49,202.54,202.4,202.5,13000.0,153.7696,153.8076,153.7013,153.7772,13000.0
2015-02-26 10:35:00,202.5,202.94,202.5,202.86,6900.0,153.7772,154.1113,153.7772,154.0506,6900.0
2015-02-26 10:40:00,202.89,202.91,202.86,202.91,7900.0,154.0734,154.0886,154.0506,154.0886,7900.0
2015-02-26 10:45:00,202.89,202.89,202.62,202.62,7800.0,154.0734,154.0734,153.8683,153.8683,7800.0
2015-02-26 10:50:00,202.62,202.62,202.46,202.48,7400.0,153.8683,153.8683,153.7468,153.762,7400.0
2015-02-26 10:55:00,202.48,202.53,202.4,202.4,3900.0,153.762,153.8,153.7013,153.7013,3900.0
2015-02-26 11:00:00,202.44,202.62,202.42,202.49,6300.0,153.7317,153.8683,153.7165,153.7696,6300.0
2015-02-26 11:05:00,202.47,202.72,202.47,202.69,10000.0,153.7544,153.9443,153.7544,153.9215,10000.0
2015-02-26 11:10:00,202.66,202.72,202.6,202.68,6500.0,153.8987,153.9443,153.8532,153.9139,6500.0
2015-02-26 11:15:00,202.68,202.72,202.57,202.72,4800.0,153.9139,153.9443,153.8304,153.9443,4800.0
2015-02-26 11:20:00,202.68,202.7,202.44,202.45,9600.0,153.9139,153.9291,153.7317,153.7392,9600.0
2015-02-26 11:25:00,202.46,202.54,202.42,202.54,5700.0,153.7468,153.8076,153.7165,153.8076,5700.0
2015-02-26 11:30:00,202.55,202.66,202.5,202.65,3800.0,153.8152,153.8987,153.7772,153.8911,3800.0
2015-02-26 11:35:00,202.67,202.75,202.65,202.65,7100.0,153.9063,153.9671,153.8911,153.8911,7100.0
2015-02-26 11:40:00,202.64,202.72,202.57,202.57,4200.0,153.8835,153.9443,153.8304,153.8304,4200.0
2015-02-26 11:45:00,202.57,202.6,202.41,202.45,7200.0,153.8304,153.8532,153.7089,153.7392,7200.0
2015-02-26 11:50:00,202.42,202.47,202.29,202.3,18400.0,153.7165,153.7544,153.6177,153.6253,18400.0
2015-02-26 11:55:00,202.3,202.38,202.17,202.18,3700.0,153.6253,153.6861,153.5266,153.5342,3700.0
2015-02-26 12:00:00,202.2,202.2,201.96,201.96,8200.0,153.5494,153.5494,153.3671,153.3671,8200.0
2015-02-26 12:05:00,201.99,201.99,201.78,201.88,15500.0,153.3899,153.3899,153.2305,153.3064,15500.0
2015-02-26 12:10:00,201.91,201.98,201.86,201.95,8800.0,153.3292,153.3823,153.2912,153.3596,8800.0
2015-02-26 12:15:00,201.92,201.96,201.8,201.8,8400.0,153.3368,153.3671,153.2456,153.2456,8400.0
2015-02-26 12:20:00,201.75,201.75,201.65,201.73,10800.0,153.2077,153.2077,153.1317,153.1925,10800.0
2015-02-26 12:25:00,201.69,201.83,201.69,201.73,4400.0,153.1621,153.2684,153.1621,153.1925,4400.0
2015-02-26 12:30:00,201.76,201.83,201.7,201.81,4700.0,153.2153,153.2684,153.1697,153.2532,4700.0
2015-02-26 12:35:00,201.78,201.87,201.74,201.8,6800.0,153.2305,153.2988,153.2001,153.2456,6800.0
2015-02-26 12:40:00,201.79,201.81,201.65,201.65,17400.0,153.238,153.2532,153.1317,153.1317,17400.0
2015-02-26 12:45:00,201.65,201.91,201.63,201.82,7500.0,153.1317,153.3292,153.1165,153.2608,7500.0
2015-02-26 12:50:00,201.82,201.93,201.78,201.93,5200.0,153.2608,153.3444,153.2305,153.3444,5200.0
2015-02-26 12:55:00,201.89,202.21,201.89,202.15,8800.0,153.314,153.557,153.314,153.5114,8800.0
2015-02-26 13:00:00,202.15,202.19,202.0,202.03,18200.0,153.5114,153.5418,153.3975,153.4203,18200.0
2015-02-26 13:05:00,202.02,202.04,201.95,202.02,10000.0,153.4127,153.4279,153.3596,153.4127,10000.0
2015-02-26 13:10:00,202.06,202.12,201.99,202.07,6400.0,153.4431,153.4886,153.3899,153.4507,6400.0
2015-02-26 13:15:00,202.08,202.17,201.99,202.01,6100.0,153.4583,153.5266,153.3899,153.4051,6100.0
2015-02-26 13:20:00,201.98,201.98,201.57,201.68,12700.0,153.3823,153.3823,153.071,153.1545,12700.0
2015-02-26 13:25:00,201.68,201.83,201.65,201.78,7000.0,153.1545,153.2684,153.1317,153.2305,7000.0
2015-02-26 13:30:00,201.73,201.91,201.73,201.91,5500.0,153.1925,153.3292,153.1925,153.3292,5500.0
2015-02-26 13:35:00,201.92,201.96,201.84,201.89,5600.0,153.3368,153.3671,153.276,153.314,5600.0
2015-02-26 13:40:00,201.92,201.99,201.84,201.94,8300.0,153.3368,153.3899,153.276,153.352,8300.0
2015-02-26 13:45:00,201.92,201.94,201.75,201.79,11700.0,153.3368,153.352,153.2077,153.238,11700.0
2015-02-26 13:50:00,201.78,201.85,201.72,201.73,15200.0,153.2305,153.2836,153.1849,153.1925,15200.0
2015-02-26 13:55:00,201.73,201.79,201.7,201.71,4900.0,153.1925,153.238,153.1697,153.1773,4900.0
2015-02-26 14:00:00,201.72,201.76,201.64,201.73,7100.0,153.1849,153.2153,153.1241,153.1925,7100.0
2015-02-26 14:05:00,201.72,201.72,201.45,201.49,16800.0,153.1849,153.1849,152.9799,153.0102,16800.0
2015-02-26 14:10:00,201.45,201.46,201.33,201.38,8800.0,152.9799,152.9874,152.8887,152.9267,8800.0
2015-02-26 14:15:00,201.35,201.43,201.16,201.2,11800.0,152.9039,152.9647,152.7596,152.79,11800.0
2015-02-26 14:20:00,201.17,201.23,201.1,201.21,17100.0,152.7672,152.8128,152.7141,152.7976,17100.0
2015-02-26 14:25:00,201.23,201.3,201.01,201.04,12400.0,152.8128,152.8659,152.6457,152.6685,12400.0
2015-02-26 14:30:00,201.03,201.3,201.03,201.13,14300.0,152.6609,152.8659,152.6609,152.7368,14300.0
2015-02-26 14:35:00,201.11,201.15,201.04,201.05,11600.0,152.7217,152.752,152.6685,152.6761,11600.0
2015-02-26 14:40:00,201.04,201.27,201.01,201.07,10400.0,152.6685,152.8432,152.6457,152.6913,10400.0
2015-02-26 14:45:00,201.06,201.08,200.9,200.92,16800.0,152.6837,152.6989,152.5622,152.5774,16800.0
2015-02-26 14:50:00,200.92,201.06,200.87,201.04,11800.0,152.5774,152.6837,152.5394,152.6685,11800.0
2015-02-26 14:55:00,201.06,201.09,200.61,200.61,53300.0,152.6837,152.7065,152.342,152.342,53300.0
2015-02-26 15:00:00,200.62,200.78,200.53,200.54,39800.0,152.3496,152.4711,152.2812,152.2888,39800.0
2015-02-26 15:05:00,200.54,200.75,200.54,200.72,13700.0,152.2888,152.4483,152.2888,152.4255,13700.0
2015-02-26 15:10:00,200.68,201.08,200.67,201.02,21600.0,152.3951,152.6989,152.3875,152.6533,21600.0
2015-02-26 15:15:00,201.05,201.3,200.92,201.29,12800.0,152.6761,152.8659,152.5774,152.8584,12800.0
2015-02-26 15:20:00,201.28,201.32,201.22,201.22,14700.0,152.8508,152.8811,152.8052,152.8052,14700.0
2015-02-26 15:25:00,201.26,201.33,201.12,201.25,15000.0,152.8356,152.8887,152.7293,152.828,15000.0
2015-02-26 15:30:00,201.25,201.25,201.08,201.17,11400.0,152.828,152.828,152.6989,152.7672,11400.0
2015-02-26 15:35:00,201.18,201.24,201.09,201.14,14000.0,152.7748,152.8204,152.7065,152.7444,14000.0
2015-02-26 15:40:00,201.17,201.3,201.17,201.22,11800.0,152.7672,152.8659,152.7672,152.8052,11800.0
2015-02-26 15:45:00,201.24,201.35,201.24,201.35,13700.0,152.8204,152.9039,152.8204,152.9039,13700.0
2015-02-26 15:50:00,201.37,201.4,201.24,201.4,17100.0,152.9191,152.9419,152.8204,152.9419,17100.0
2015-02-26 15:55:00,201.4,201.41,201.2,201.32,34600.0,152.9419,152.9495,152.79,152.8811,34600.0
2015-02-27 09:30:00,201.0,201.24,200.59,201.21,20200.0,152.6381,152.8204,152.3268,152.7976,20200.0
2015-02-27 09:35:00,201.34,201.82,201.28,201.62,15000.0,152.8963,153.2608,152.8508,153.109,15000.0
2015-02-27 09:40:00,201.59,201.94,200.72,200.72,18700.0,153.0862,153.352,152.4255,152.4255,18700.0
2015-02-27 09:45:00,200.77,200.86,200.51,200.74,15500.0,152.4635,152.5318,152.266,152.4407,15500.0
2015-02-27 09:50:00,200.73,200.89,200.67,200.69,13800.0,152.4331,152.5546,152.3875,152.4027,13800.0
2015-02-27 09:55:00,200.72,200.75,200.56,200.67,11200.0,152.4255,152.4483,152.304,152.3875,11200.0
2015-02-27 10:00:00,200.61,200.89,200.55,200.57,21000.0,152.342,152.5546,152.2964,152.3116,21000.0
2015-02-27 10:05:00,200.68,200.86,200.58,200.77,26100.0,152.3951,152.5318,152.3192,152.4635,26100.0
2015-02-27 10:10:00,200.72,201.32,200.72,201.17,20000.0,152.4255,152.8811,152.4255,152.7672,20000.0
2015-02-27 10:15:00,201.09,201.22,201.07,201.2,7500.0,152.7065,152.8052,152.6913,152.79,7500.0
2015-02-27 10:20:00,201.2,201.84,201.18,201.78,17400.0,152.79,153.276,152.7748,153.2305,17400.0
2015-02-27 10:25:00,201.75,201.93,201.59,201.75,17500.0,153.2077,153.3444,153.0862,153.2077,17500.0
2015-02-27 10:30:00,201.67,201.87,201.43,201.48,23800.0,153.1469,153.2988,152.9647,153.0026,23800.0
2015-02-27 10:35:00,201.49,201.58,201.35,201.35,8700.0,153.0102,153.0786,152.9039,152.9039,8700.0
2015-02-27 10:40:00,201.37,201.55,201.31,201.49,16000.0,152.9191,153.0558,152.8735,153.0102,16000.0
2015-02-27 10:45:00,201.49,201.68,201.46,201.6,6800.0,153.0102,153.1545,152.9874,153.0938,6800.0
2015-02-27 10:50:00,201.56,201.56,201.48,201.54,6800.0,153.0634,153.0634,153.0026,153.0482,6800.0
2015-02-27 10:55:00,201.55,201.55,201.24,201.25,16700.0,153.0558,153.0558,152.8204,152.828,16700.0
2015-02-27 11:00:00,201.25,201.28,201.1,201.18,17500.0,152.828,152.8508,152.7141,152.7748,17500.0
2015-02-27 11:05:00,201.14,201.14,200.97,201.0,14400.0,152.7444,152.7444,152.6153,152.6381,14400.0
2015-02-27 11:10:00,200.95,201.0,200.79,201.0,10900.0,152.6002,152.6381,152.4787,152.6381,10900.0
2015-02-27 11:15:00,200.96,201.13,200.96,201.07,4500.0,152.6078,152.7368,152.6078,152.6913,4500.0
2015-02-27 11:20:00,201.1,201.1,200.9,201.0,10900.0,152.7141,152.7141,152.5622,152.6381,10900.0
2015-02-27 11:25:00,200.99,200.99,200.72,200.83,5900.0,152.6305,152.6305,152.4255,152.509,5900.0
2015-02-27 11:30:00,200.84,200.97,200.75,200.87,8500.0,152.5166,152.6153,152.4483,152.5394,8500.0
2015-02-27 11:35:00,200.83,200.86,200.66,200.66,6600.0,152.509,152.5318,152.3799,152.3799,6600.0
2015-02-27 11:40:00,200.67,200.74,200.63,200.73,7100.0,152.3875,152.4407,152.3572,152.4331,7100.0
2015-02-27 11:45:00,200.67,200.95,200.67,200.74,11800.0,152.3875,152.6002,152.3875,152.4407,11800.0
2015-02-27 11:50:00,200.74,200.82,200.73,200.77,4000.0,152.4407,152.5014,152.4331,152.4635,4000.0
2015-02-27 11:55:00,200.77,200.99,200.77,200.94,14700.0,152.4635,152.6305,152.4635,152.5926,14700.0
2015-02-27 12:00:00,200.98,201.18,200.94,201.18,6000.0,152.6229,152.7748,152.5926,152.7748,6000.0
2015-02-27 12:05:00,201.15,201.16,201.06,201.07,2300.0,152.752,152.7596,152.6837,152.6913,2300.0
2015-02-27 12:10:00,201.03,201.13,200.9,200.94,10300.0,152.6609,152.7368,152.5622,152.5926,10300.0
2015-02-27 12:15:00,200.93,200.93,200.79,200.79,4000.0,152.585,152.585,152.4787,152.4787,4000.0
2015-02-27 12:20:00,200.74,201.02,200.74,200.92,4300.0,152.4407,152.6533,152.4407,152.5774,4300.0
2015-02-27 12:25:00,200.94,201.19,200.94,201.1,5100.0,152.5926,152.7824,152.5926,152.7141,5100.0
2015-02-27 12:30:00,201.16,201.17,201.03,201.1,3100.0,152.7596,152.7672,152.6609,152.7141,3100.0
2015-02-27 12:35:00,201.07,201.13,200.89,200.9,3100.0,152.6913,152.7368,152.5546,152.5622,3100.0
2015-02-27 12:40:00,200.95,200.95,200.73,200.79,2700.0,152.6002,152.6002,152.4331,152.4787,2700.0
2015-02-27 12:45:00,200.74,200.88,200.74,200.74,4200.0,152.4407,152.547,152.4407,152.4407,4200.0
2015-02-27 12:50:00,200.72,200.86,200.68,200.75,3600.0,152.4255,152.5318,152.3951,152.4483,3600.0
2015-02-27 12:55:00,200.74,200.79,200.64,200.74,2300.0,152.4407,152.4787,152.3647,152.4407,2300.0
2015-02-27 13:00:00,200.67,200.82,200.62,200.82,4300.0,152.3875,152.5014,152.3496,152.5014,4300.0
2015-02-27 13:05:00,200.74,200.9,200.74,200.89,3600.0,152.4407,152.5622,152.4407,152.5546,3600.0
2015-02-27 13:10:00,200.91,200.91,200.76,200.82,3100.0,152.5698,152.5698,152.4559,152.5014,3100.0
2015-02-27 13:15:00,200.84,200.85,200.7,200.76,4200.0,152.5166,152.5242,152.4103,152.4559,4200.0
2015-02-27 13:20:00,200.8,200.87,200.79,200.79,2400.0,152.4862,152.5394,152.4787,152.4787,2400.0
2015-02-27 13:25:00,200.79,200.87,200.69,200.83,4700.0,152.4787,152.5394,152.4027,152.509,4700.0
2015-02-27 13:30:00,200.83,200.92,200.74,200.89,5700.0,152.509,152.5774,152.4407,152.5546,5700.0
2015-02-27 13:35:00,200.86,200.92,200.82,200.86,4300.0,152.5318,152.5774,152.5014,152.5318,4300.0
2015-02-27 13:40:00,200.86,201.0,200.85,200.96,8600.0,152.5318,152.6381,152.5242,152.6078,8600.0
2015-02-27 13:45:00,200.96,200.96,200.83,200.93,2300.0,152.6078,152.6078,152.509,152.585,2300.0
2015-02-27 13:50:00,200.89,200.92,200.7,200.72,3900.0,152.5546,152.5774,152.4103,152.4255,3900.0
2015-02-27 13:55:00,200.72,200.83,200.68,200.75,3900.0,152.4255,152.509,152.3951,152.4483,3900.0
2015-02-27 14:00:00,200.75,200.93,200.75,200.86,3100.0,152.4483,152.585,152.4483,152.5318,3100.0
2015-02-27 14:05:00,200.87,200.9,200.79,200.79,3700.0,152.5394,152.5622,152.4787,152.4787,3700.0
2015-02-27 14:10:00,200.77,200.95,200.75,200.85,3400.0,152.4635,152.6002,152.4483,152.5242,3400.0
2015-02-27 14:15:00,200.86,200.96,200.8,200.8,5500.0,152.5318,152.6078,152.4862,152.4862,5500.0
2015-02-27 14:20:00,200.78,200.9,200.78,200.88,4600.0,152.4711,152.5622,152.4711,152.547,4600.0
2015-02-27 14:25:00,200.89,200.99,200.84,200.97,4100.0,152.5546,152.6305,152.5166,152.6153,4100.0
2015-02-27 14:30:00,200.98,201.0,200.89,200.97,6400.0,152.6229,152.6381,152.5546,152.6153,6400.0
2015-02-27 14:35:00,200.99,200.99,200.57,200.68,13000.0,152.6305,152.6305,152.3116,152.3951,13000.0
2015-02-27 14:40:00,200.66,200.75,200.58,200.62,6500.0,152.3799,152.4483,152.3192,152.3496,6500.0
2015-02-27 14:45:00,200.61,200.66,200.52,200.63,3000.0,152.342,152.3799,152.2736,152.3572,3000.0
2015-02-27 14:50:00,200.64,200.71,200.59,200.59,4200.0,152.3647,152.4179,152.3268,152.3268,4200.0
2015-02-27 14:55:00,200.63,200.7,200.48,200.7,8500.0,152.3572,152.4103,152.2432,152.4103,8500.0
2015-02-27 15:00:00,200.69,200.69,200.48,200.5,7300.0,152.4027,152.4027,152.2432,152.2584,7300.0
2015-02-27 15:05:00,200.5,200.65,200.48,200.58,12700.0,152.2584,152.3723,152.2432,152.3192,12700.0
2015-02-27 15:10:00,200.58,200.61,200.47,200.53,15100.0,152.3192,152.342,152.2356,152.2812,15100.0
2015-02-27 15:15:00,200.53,200.66,200.45,200.62,11800.0,152.2812,152.3799,152.2205,152.3496,11800.0
2015-02-27 15:20:00,200.64,200.71,200.58,200.67,5400.0,152.3647,152.4179,152.3192,152.3875,5400.0
2015-02-27 15:25:00,200.68,200.73,200.55,200.72,6000.0,152.3951,152.4331,152.2964,152.4255,6000.0
2015-02-27 15:30:00,200.72,200.72,200.46,200.48,10300.0,152.4255,152.4255,152.2281,152.2432,10300.0
2015-02-27 15:35:00,200.47,200.53,200.29,200.3,15700.0,152.2356,152.2812,152.099,152.1066,15700.0
2015-02-27 15:40:00,200.36,200.41,200.23,200.28,13100.0,152.1521,152.1901,152.0534,152.0914,13100.0
2015-02-27 15:45:00,200.23,200.39,200.16,200.35,30700.0,152.0534,152.1749,152.0002,152.1445,30700.0
2015-02-27 15:50:00,200.38,200.38,200.04,200.04,27400.0,152.1673,152.1673,151.9091,151.9091,27400.0
2015-02-27 15:55:00,200.06,200.12,200.0,200.06,43800.0,151.9243,151.9699,151.8787,151.9243,43800.0
2015-03-02 09:30:00,200.67,201.66,200.28,201.5,36500.0,152.3875,153.1393,152.0914,153.0178,36500.0
2015-03-02 09:35:00,201.53,202.1,201.49,201.95,11700.0,153.0406,153.4735,153.0102,153.3596,11700.0
2015-03-02 09:40:00,202.11,202.13,201.76,202.06,10100.0,153.4811,153.4962,153.2153,153.4431,10100.0
2015-03-02 09:45:00,201.99,202.25,201.99,202.01,6300.0,153.3899,153.5874,153.3899,153.4051,6300.0
2015-03-02 09:50:00,202.07,202.37,202.07,202.31,7600.0,153.4507,153.6785,153.4507,153.6329,7600.0
2015-03-02 09:55:00,202.27,202.63,202.27,202.45,6200.0,153.6026,153.8759,153.6026,153.7392,6200.0
2015-03-02 10:00:00,202.61,202.64,202.17,202.25,10200.0,153.8607,153.8835,153.5266,153.5874,10200.0
2015-03-02 10:05:00,202.27,202.63,202.26,202.44,12300.0,153.6026,153.8759,153.595,153.7317,12300.0
2015-03-02 10:10:00,202.55,202.83,202.49,202.58,22100.0,153.8152,154.0278,153.7696,153.838,22100.0
2015-03-02 10:15:00,202.56,202.59,202.37,202.55,10600.0,153.8228,153.8456,153.6785,153.8152,10600.0
2015-03-02 10:20:00,202.54,202.66,202.54,202.64,9800.0,153.8076,153.8987,153.8076,153.8835,9800.0
2015-03-02 10:25:00,202.66,202.78,202.57,202.69,11300.0,153.8987,153.9898,153.8304,153.9215,11300.0
2015-03-02 10:30:00,202.77,202.81,202.43,202.56,5400.0,153.9823,154.0126,153.7241,153.8228,5400.0
2015-03-02 10:35:00,202.56,202.59,202.46,202.56,5800.0,153.8228,153.8456,153.7468,153.8228,5800.0
2015-03-02 10:40:00,202.57,202.61,202.46,202.54,7700.0,153.8304,153.8607,153.7468,153.8076,7700.0
2015-03-02 10:45:00,202.5,202.57,202.38,202.4,3100.0,153.7772,153.8304,153.6861,153.7013,3100.0
2015-03-02 10:50:00,202.43,202.59,202.37,202.54,21700.0,153.7241,153.8456,153.6785,153.8076,21700.0
2015-03-02 10:55:00,202.59,202.96,202.57,202.91,7500.0,153.8456,154.1265,153.8304,154.0886,7500.0
2015-03-02 11:00:00,202.87,202.98,202.76,202.76,8000.0,154.0582,154.1417,153.9747,153.9747,8000.0
2015-03-02 11:05:00,202.71,202.79,202.59,202.77,11200.0,153.9367,153.9974,153.8456,153.9823,11200.0
2015-03-02 11:10:00,202.77,202.85,202.67,202.74,6100.0,153.9823,154.043,153.9063,153.9595,6100.0
2015-03-02 11:15:00,202.76,202.8,202.63,202.67,11700.0,153.9747,154.005,153.8759,153.9063,11700.0
2015-03-02 11:20:00,202.67,202.73,202.55,202.59,8100.0,153.9063,153.9519,153.8152,153.8456,8100.0
2015-03-02 11:25:00,202.59,202.6,202.32,202.35,5200.0,153.8456,153.8532,153.6405,153.6633,5200.0
2015-03-02 11:30:00,202.38,202.56,202.35,202.56,6200.0,153.6861,153.8228,153.6633,153.8228,6200.0
2015-03-02 11:35:00,202.59,202.72,202.54,202.6,10100.0,153.8456,153.9443,153.8076,153.8532,10100.0
2015-03-02 11:40:00,202.62,202.76,202.61,202.76,3200.0,153.8683,153.9747,153.8607,153.9747,3200.0
2015-03-02 11:45:00,202.77,202.85,202.75,202.8,2500.0,153.9823,154.043,153.9671,154.005,2500.0
2015-03-02 11:50:00,202.83,202.94,202.8,202.84,3500.0,154.0278,154.1113,154.005,154.0354,3500.0
2015-03-02 11:55:00,202.83,202.88,202.81,202.87,4500.0,154.0278,154.0658,154.0126,154.0582,4500.0
2015-03-02 12:00:00,202.82,202.86,202.74,202.75,5600.0,154.0202,154.0506,153.9595,153.9671,5600.0
2015-03-02 12:05:00,202.79,202.99,202.77,202.92,3300.0,153.9974,154.1493,153.9823,154.0962,3300.0
2015-03-02 12:10:00,202.94,202.97,202.71,202.77,4900.0,154.1113,154.1341,153.9367,153.9823,4900.0
2015-03-02 12:15:00,202.84,202.84,202.7,202.76,5900.0,154.0354,154.0354,153.9291,153.9747,5900.0
2015-03-02 12:20:00,202.69,202.73,202.58,202.68,4000.0,153.9215,153.9519,153.838,153.9139,4000.0
2015-03-02 12:25:00,202.71,202.71,202.54,202.63,3800.0,153.9367,153.9367,153.8076,153.8759,3800.0
2015-03-02 12:30:00,202.64,202.75,202.64,202.69,5400.0,153.8835,153.9671,153.8835,153.9215,5400.0
2015-03-02 12:35:00,202.71,202.71,202.58,202.7,3900.0,153.9367,153.9367,153.838,153.9291,3900.0
2015-03-02 12:40:00,202.71,202.72,202.47,202.51,8500.0,153.9367,153.9443,153.7544,153.7848,8500.0
2015-03-02 12:45:00,202.52,202.55,202.46,202.55,4600.0,153.7924,153.8152,153.7468,153.8152,4600.0
2015-03-02 12:50:00,202.56,202.66,202.55,202.63,5400.0,153.8228,153.8987,153.8152,153.8759,5400.0
2015-03-02 12:55:00,202.63,202.79,202.62,202.66,5700.0,153.8759,153.9974,153.8683,153.8987,5700.0
2015-03-02 13:00:00,202.64,202.64,202.45,202.45,3600.0,153.8835,153.8835,153.7392,153.7392,3600.0
2015-03-02 13:05:00,202.51,202.51,202.18,202.21,6300.0,153.7848,153.7848,153.5342,153.557,6300.0
2015-03-02 13:10:00,202.27,202.48,202.21,202.43,5100.0,153.6026,153.762,153.557,153.7241,5100.0
2015-03-02 13:15:00,202.44,202.5,202.4,202.4,3400.0,153.7317,153.7772,153.7013,153.7013,3400.0
2015-03-02 13:20:00,202.42,202.52,202.42,202.49,4300.0,153.7165,153.7924,153.7165,153.7696,4300.0
2015-03-02 13:25:00,202.48,202.83,202.47,202.83,9000.0,153.762,154.0278,153.7544,154.0278,9000.0
2015-03-02 13:30:00,202.84,202.97,202.81,202.89,4900.0,154.0354,154.1341,154.0126,154.0734,4900.0
2015-03-02 13:35:00,202.87,203.0,202.86,202.99,8600.0,154.0582,154.1569,154.0506,154.1493,8600.0
2015-03-02 13:40:00,202.99,203.13,202.99,203.01,22100.0,154.1493,154.2556,154.1493,154.1645,22100.0
2015-03-02 13:45:00,202.98,202.98,202.85,202.98,5900.0,154.1417,154.1417,154.043,154.1417,5900.0
2015-03-02 13:50:00,202.99,203.03,202.89,202.93,13400.0,154.1493,154.1797,154.0734,154.1038,13400.0
2015-03-02 13:55:00,202.93,203.0,202.93,202.99,3200.0,154.1038,154.1569,154.1038,154.1493,3200.0
2015-03-02 14:00:00,202.97,202.97,202.81,202.94,4800.0,154.1341,154.1341,154.0126,154.1113,4800.0
2015-03-02 14:05:00,202.93,202.94,202.79,202.81,9200.0,154.1038,154.1113,153.9974,154.0126,9200.0
2015-03-02 14:10:00,202.79,202.89,202.79,202.86,5300.0,153.9974,154.0734,153.9974,154.0506,5300.0
2015-03-02 14:15:00,202.75,202.79,202.67,202.68,5500.0,153.9671,153.9974,153.9063,153.9139,5500.0
2015-03-02 14:20:00,202.72,202.75,202.63,202.64,6600.0,153.9443,153.9671,153.8759,153.8835,6600.0
2015-03-02 14:25:00,202.66,202.75,202.64,202.66,4500.0,153.8987,153.9671,153.8835,153.8987,4500.0
2015-03-02 14:30:00,202.66,202.71,202.56,202.63,4100.0,153.8987,153.9367,153.8228,153.8759,4100.0
2015-03-02 14:35:00,202.64,202.66,202.58,202.6,4900.0,153.8835,153.8987,153.838,153.8532,4900.0
2015-03-02 14:40:00,202.55,202.62,202.54,202.55,2800.0,153.8152,153.8683,153.8076,153.8152,2800.0
2015-03-02 14:45:00,202.57,202.71,202.54,202.67,4700.0,153.8304,153.9367,153.8076,153.9063,4700.0
2015-03-02 14:50:00,202.67,202.83,202.6,202.82,18400.0,153.9063,154.0278,153.8532,154.0202,18400.0
2015-03-02 14:55:00,202.8,202.99,202.79,202.93,7600.0,154.005,154.1493,153.9974,154.1038,7600.0
2015-03-02 15:00:00,202.93,202.99,202.91,202.99,8400.0,154.1038,154.1493,154.0886,154.1493,8400.0
2015-03-02 15:05:00,202.98,203.02,202.94,202.95,10200.0,154.1417,154.1721,154.1113,154.1189,10200.0
2015-03-02 15:10:00,203.02,203.05,202.93,202.96,5800.0,154.1721,154.1949,154.1038,154.1265,5800.0
2015-03-02 15:15:00,202.91,202.97,202.84,202.92,14700.0,154.0886,154.1341,154.0354,154.0962,14700.0
2015-03-02 15:20:00,202.94,202.94,202.75,202.78,12400.0,154.1113,154.1113,153.9671,153.9898,12400.0
2015-03-02 15:25:00,202.78,202.81,202.7,202.74,5900.0,153.9898,154.0126,153.9291,153.9595,5900.0
2015-03-02 15:30:00,202.75,202.96,202.65,202.96,8200.0,153.9671,154.1265,153.8911,154.1265,8200.0
2015-03-02 15:35:00,202.97,203.04,202.94,203.0,6400.0,154.1341,154.1873,154.1113,154.1569,6400.0
2015-03-02 15:40:00,203.02,203.03,202.92,202.99,32100.0,154.1721,154.1797,154.0962,154.1493,32100.0
2015-03-02 15:45:00,203.0,203.09,202.98,203.07,13700.0,154.1569,154.2253,154.1417,154.2101,13700.0
2015-03-02 15:50:00,203.08,203.1,202.93,202.97,22700.0,154.2177,154.2329,154.1038,154.1341,22700.0
2015-03-02 15:55:00,202.99,203.04,202.91,202.99,84500.0,154.1493,154.1873,154.0886,154.1493,84500.0
2015-03-03 09:30:00,202.45,202.45,201.12,201.32,36600.0,153.7392,153.7392,152.7293,152.8811,36600.0
2015-03-03 09:35:00,201.42,202.33,201.42,201.74,19700.0,152.9571,153.6481,152.9571,153.2001,19700.0
2015-03-03 09:40:00,201.7,201.77,200.78,200.78,14400.0,153.1697,153.2229,152.4711,152.4711,14400.0
2015-03-03 09:45:00,200.72,201.0,200.7,200.82,14400.0,152.4255,152.6381,152.4103,152.5014,14400.0
2015-03-03 09:50:00,200.81,201.01,200.46,200.89,11200.0,152.4938,152.6457,152.2281,152.5546,11200.0
2015-03-03 09:55:00,200.89,200.89,200.34,200.38,18100.0,152.5546,152.5546,152.1369,152.1673,18100.0
2015-03-03 10:00:00,200.28,200.44,200.08,200.28,21200.0,152.0914,152.2129,151.9395,152.0914,21200.0
2015-03-03 10:05:00,200.31,200.33,200.19,200.19,7400.0,152.1141,152.1293,152.023,152.023,7400.0
2015-03-03 10:10:00,200.2,200.28,199.79,199.88,24800.0,152.0306,152.0914,151.7193,151.7876,24800.0
2015-03-03 10:15:00,199.87,200.19,199.82,200.19,9700.0,151.78,152.023,151.742,152.023,9700.0
2015-03-03 10:20:00,200.22,200.23,199.94,200.03,8800.0,152.0458,152.0534,151.8332,151.9015,8800.0
2015-03-03 10:25:00,200.04,200.2,199.82,199.94,20600.0,151.9091,152.0306,151.742,151.8332,20600.0
2015-03-03 10:30:00,199.94,200.37,199.94,200.35,16200.0,151.8332,152.1597,151.8332,152.1445,16200.0
2015-03-03 10:35:00,200.34,200.34,200.16,200.18,8800.0,152.1369,152.1369,152.0002,152.0154,8800.0
2015-03-03 10:40:00,200.22,200.3,200.2,200.25,6900.0,152.0458,152.1066,152.0306,152.0686,6900.0
2015-03-03 10:45:00,200.27,200.41,200.23,200.36,11000.0,152.0838,152.1901,152.0534,152.1521,11000.0
2015-03-03 10:50:00,200.37,200.53,200.36,200.51,11300.0,152.1597,152.2812,152.1521,152.266,11300.0
2015-03-03 10:55:00,200.51,200.7,200.38,200.49,18900.0,152.266,152.4103,152.1673,152.2508,18900.0
2015-03-03 11:00:00,200.45,200.45,200.1,200.1,10900.0,152.2205,152.2205,151.9547,151.9547,10900.0
2015-03-03 11:05:00,200.07,200.14,199.92,200.01,8500.0,151.9319,151.985,151.818,151.8863,8500.0
2015-03-03 11:10:00,200.04,200.18,200.04,200.1,8100.0,151.9091,152.0154,151.9091,151.9547,8100.0
2015-03-03 11:15:00,200.09,200.37,200.07,200.37,6700.0,151.9471,152.1597,151.9319,152.1597,6700.0
2015-03-03 11:20:00,200.34,200.42,200.3,200.38,6400.0,152.1369,152.1977,152.1066,152.1673,6400.0
2015-03-03 11:25:00,200.36,200.54,200.34,200.36,14600.0,152.1521,152.2888,152.1369,152.1521,14600.0
2015-03-03 11:30:00,200.31,200.31,199.88,199.99,12100.0,152.1141,152.1141,151.7876,151.8711,12100.0
2015-03-03 11:35:00,199.94,200.17,199.94,200.09,11500.0,151.8332,152.0078,151.8332,151.9471,11500.0
2015-03-03 11:40:00,200.04,200.07,199.78,199.8,15800.0,151.9091,151.9319,151.7117,151.7269,15800.0
2015-03-03 11:45:00,199.76,199.86,199.68,199.71,6100.0,151.6965,151.7724,151.6357,151.6585,6100.0
2015-03-03 11:50:00,199.66,199.76,199.66,199.75,5600.0,151.6205,151.6965,151.6205,151.6889,5600.0
2015-03-03 11:55:00,199.78,199.96,199.71,199.76,16400.0,151.7117,151.8484,151.6585,151.6965,16400.0
2015-03-03 12:00:00,199.75,199.81,199.43,199.52,6200.0,151.6889,151.7344,151.4459,151.5142,6200.0
2015-03-03 12:05:00,199.5,199.69,199.48,199.69,12700.0,151.499,151.6433,151.4838,151.6433,12700.0
2015-03-03 12:10:00,199.67,199.74,199.58,199.66,17700.0,151.6281,151.6813,151.5598,151.6205,17700.0
2015-03-03 12:15:00,199.69,199.76,199.65,199.7,4000.0,151.6433,151.6965,151.6129,151.6509,4000.0
2015-03-03 12:20:00,199.65,199.76,199.49,199.71,12700.0,151.6129,151.6965,151.4914,151.6585,12700.0
2015-03-03 12:25:00,199.65,199.65,199.45,199.59,5700.0,151.6129,151.6129,151.4611,151.5674,5700.0
2015-03-03 12:30:00,199.59,199.73,199.52,199.73,6500.0,151.5674,151.6737,151.5142,151.6737,6500.0
2015-03-03 12:35:00,199.75,199.82,199.72,199.82,1700.0,151.6889,151.742,151.6661,151.742,1700.0
2015-03-03 12:40:00,199.85,199.85,199.65,199.65,5300.0,151.7648,151.7648,151.6129,151.6129,5300.0
2015-03-03 12:45:00,199.63,199.79,199.62,199.79,6800.0,151.5978,151.7193,151.5902,151.7193,6800.0
2015-03-03 12:50:00,199.82,200.01,199.82,199.95,5900.0,151.742,151.8863,151.742,151.8408,5900.0
2015-03-03 12:55:00,199.95,200.1,199.95,200.1,3900.0,151.8408,151.9547,151.8408,151.9547,3900.0
2015-03-03 13:00:00,200.13,200.22,200.05,200.06,2500.0,151.9775,152.0458,151.9167,151.9243,2500.0
2015-03-03 13:05:00,200.07,200.13,200.03,200.03,3900.0,151.9319,151.9775,151.9015,151.9015,3900.0
2015-03-03 13:10:00,200.03,200.06,199.93,199.93,3000.0,151.9015,151.9243,151.8256,151.8256,3000.0
2015-03-03 13:15:00,199.87,199.89,199.75,199.79,6000.0,151.78,151.7952,151.6889,151.7193,6000.0
2015-03-03 13:20:00,199.77,199.81,199.75,199.81,5600.0,151.7041,151.7344,151.6889,151.7344,5600.0
2015-03-03 13:25:00,199.81,200.02,199.81,200.02,5400.0,151.7344,151.8939,151.7344,151.8939,5400.0
2015-03-03 13:30:00,200.04,200.27,200.04,200.23,7200.0,151.9091,152.0838,151.9091,152.0534,7200.0
2015-03-03 13:35:00,200.26,200.26,200.15,200.19,5100.0,152.0762,152.0762,151.9926,152.023,5100.0
2015-03-03 13:40:00,200.19,200.19,200.0,200.0,2900.0,152.023,152.023,151.8787,151.8787,2900.0
2015-03-03 13:45:00,200.0,200.05,199.94,200.01,4200.0,151.8787,151.9167,151.8332,151.8863,4200.0
2015-03-03 13:50:00,200.02,200.02,199.95,199.96,4500.0,151.8939,151.8939,151.8408,151.8484,4500.0
2015-03-03 13:55:00,200.0,200.0,199.89,199.99,6500.0,151.8787,151.8787,151.7952,151.8711,6500.0
2015-03-03 14:00:00,200.03,200.05,199.96,199.98,4100.0,151.9015,151.9167,151.8484,151.8635,4100.0
2015-03-03 14:05:00,199.96,200.08,199.9,200.08,8000.0,151.8484,151.9395,151.8028,151.9395,8000.0
2015-03-03 14:10:00,200.1,200.3,200.1,200.24,6800.0,151.9547,152.1066,151.9547,152.061,6800.0
2015-03-03 14:15:00,200.22,200.22,200.11,200.12,5200.0,152.0458,152.0458,151.9623,151.9699,5200.0
2015-03-03 14:20:00,200.12,200.15,200.06,200.11,7500.0,151.9699,151.9926,151.9243,151.9623,7500.0
2015-03-03 14:25:00,200.14,200.15,200.04,200.12,9400.0,151.985,151.9926,151.9091,151.9699,9400.0
2015-03-03 14:30:00,200.13,200.13,199.97,199.97,5500.0,151.9775,151.9775,151.856,151.856,5500.0
2015-03-03 14:35:00,199.98,200.02,199.83,199.85,6700.0,151.8635,151.8939,151.7496,151.7648,6700.0
2015-03-03 14:40:00,199.83,199.92,199.78,199.87,5100.0,151.7496,151.818,151.7117,151.78,5100.0
2015-03-03 14:45:00,199.87,199.91,199.72,199.83,7900.0,151.78,151.8104,151.6661,151.7496,7900.0
2015-03-03 14:50:00,199.82,199.88,199.76,199.77,9500.0,151.742,151.7876,151.6965,151.7041,9500.0
2015-03-03 14:55:00,199.74,199.76,199.65,199.69,7600.0,151.6813,151.6965,151.6129,151.6433,7600.0
2015-03-03 15:00:00,199.71,199.84,199.64,199.8,9500.0,151.6585,151.7572,151.6054,151.7269,9500.0
2015-03-03 15:05:00,199.82,199.85,199.74,199.77,12200.0,151.742,151.7648,151.6813,151.7041,12200.0
2015-03-03 15:10:00,199.78,199.87,199.72,199.75,7100.0,151.7117,151.78,151.6661,151.6889,7100.0
2015-03-03 15:15:00,199.75,199.84,199.7,199.81,11700.0,151.6889,151.7572,151.6509,151.7344,11700.0
2015-03-03 15:20:00,199.78,200.01,199.78,200.01,10300.0,151.7117,151.8863,151.7117,151.8863,10300.0
2015-03-03 15:25:00,199.98,200.15,199.93,200.03,11500.0,151.8635,151.9926,151.8256,151.9015,11500.0
2015-03-03 15:30:00,200.01,200.19,200.01,200.1,10900.0,151.8863,152.023,151.8863,151.9547,10900.0
2015-03-03 15:35:00,200.1,200.1,199.88,199.92,12900.0,151.9547,151.9547,151.7876,151.818,12900.0
2015-03-03 15:40:00,199.91,199.91,199.73,199.74,18200.0,151.8104,151.8104,151.6737,151.6813,18200.0
2015-03-03 15:45:00,199.73,200.12,199.68,200.07,50300.0,151.6737,151.9699,151.6357,151.9319,50300.0
2015-03-03 15:50:00,200.04,200.05,199.89,199.97,19700.0,151.9091,151.9167,151.7952,151.856,19700.0
2015-03-03 15:55:00,199.96,199.98,199.87,199.97,45100.0,151.8484,151.8635,151.78,151.856,45100.0
2015-03-04 09:30:00,199.7,199.89,198.78,199.17,32600.0,151.6509,151.7952,150.9523,151.2484,32600.0
2015-03-04 09:35:00,199.14,199.67,198.97,199.42,14300.0,151.2257,151.6281,151.0966,151.4383,14300.0
2015-03-04 09:40:00,199.32,199.38,198.97,199.04,19200.0,151.3623,151.4079,151.0966,151.1497,19200.0
2015-03-04 09:45:00,198.99,199.2,198.99,199.11,3300.0,151.1117,151.2712,151.1117,151.2029,3300.0
2015-03-04 09:50:00,199.19,199.41,198.79,199.41,10800.0,151.2636,151.4307,150.9599,151.4307,10800.0
2015-03-04 09:55:00,199.23,199.52,199.19,199.52,2300.0,151.294,151.5142,151.2636,151.5142,2300.0
2015-03-04 10:00:00,199.52,199.65,199.33,199.48,20900.0,151.5142,151.6129,151.3699,151.4838,20900.0
2015-03-04 10:05:00,199.49,199.8,199.49,199.54,7600.0,151.4914,151.7269,151.4914,151.5294,7600.0
2015-03-04 10:10:00,199.45,199.56,199.15,199.35,5700.0,151.4611,151.5446,151.2332,151.3851,5700.0
2015-03-04 10:15:00,199.28,199.57,199.21,199.57,8500.0,151.332,151.5522,151.2788,151.5522,8500.0
2015-03-04 10:20:00,199.53,199.61,199.25,199.32,11800.0,151.5218,151.5826,151.3092,151.3623,11800.0
2015-03-04 10:25:00,199.32,199.63,199.26,199.61,6500.0,151.3623,151.5978,151.3168,151.5826,6500.0
2015-03-04 10:30:00,199.56,199.88,199.48,199.88,5700.0,151.5446,151.7876,151.4838,151.7876,5700.0
2015-03-04 10:35:00,199.86,199.94,199.76,199.85,6600.0,151.7724,151.8332,151.6965,151.7648,6600.0
2015-03-04 10:40:00,199.88,200.08,199.84,200.03,19700.0,151.7876,151.9395,151.7572,151.9015,19700.0
2015-03-04 10:45:00,199.98,200.07,199.7,199.74,4200.0,151.8635,151.9319,151.6509,151.6813,4200.0
2015-03-04 10:50:00,199.7,199.75,199.58,199.65,4000.0,151.6509,151.6889,151.5598,151.6129,4000.0
2015-03-04 10:55:00,199.67,199.86,199.67,199.73,3700.0,151.6281,151.7724,151.6281,151.6737,3700.0
2015-03-04 11:00:00,199.7,199.84,199.67,199.78,5900.0,151.6509,151.7572,151.6281,151.7117,5900.0
2015-03-04 11:05:00,199.69,199.83,199.59,199.82,8100.0,151.6433,151.7496,151.5674,151.742,8100.0
2015-03-04 11:10:00,199.85,199.86,199.74,199.82,7000.0,151.7648,151.7724,151.6813,151.742,7000.0
2015-03-04 11:15:00,199.86,200.04,199.83,200.04,5200.0,151.7724,151.9091,151.7496,151.9091,5200.0
2015-03-04 11:20:00,199.97,199.97,199.86,199.91,2100.0,151.856,151.856,151.7724,151.8104,2100.0
2015-03-04 11:25:00,199.91,199.95,199.76,199.83,4400.0,151.8104,151.8408,151.6965,151.7496,4400.0
2015-03-04 11:30:00,199.76,199.89,199.73,199.89,5200.0,151.6965,151.7952,151.6737,151.7952,5200.0
2015-03-04 11:35:00,199.89,199.89,199.73,199.76,11000.0,151.7952,151.7952,151.6737,151.6965,11000.0
2015-03-04 11:40:00,199.75,199.75,199.6,199.67,6000.0,151.6889,151.6889,151.575,151.6281,6000.0
2015-03-04 11:45:00,199.67,199.78,199.66,199.76,2900.0,151.6281,151.7117,151.6205,151.6965,2900.0
2015-03-04 11:50:00,199.69,199.73,199.56,199.67,2200.0,151.6433,151.6737,151.5446,151.6281,2200.0
2015-03-04 11:55:00,199.63,199.65,199.55,199.61,4000.0,151.5978,151.6129,151.537,151.5826,4000.0
2015-03-04 12:00:00,199.61,199.66,199.4,199.42,4600.0,151.5826,151.6205,151.4231,151.4383,4600.0
2015-03-04 12:05:00,199.43,199.45,199.33,199.42,5400.0,151.4459,151.4611,151.3699,151.4383,5400.0
2015-03-04 12:10:00,199.44,199.73,199.44,199.73,3600.0,151.4535,151.6737,151.4535,151.6737,3600.0
2015-03-04 12:15:00,199.79,199.91,199.78,199.9,3700.0,151.7193,151.8104,151.7117,151.8028,3700.0
2015-03-04 12:20:00,199.91,199.98,199.8,199.8,4500.0,151.8104,151.8635,151.7269,151.7269,4500.0
2015-03-04 12:25:00,199.86,199.87,199.82,199.84,2500.0,151.7724,151.78,151.742,151.7572,2500.0
2015-03-04 12:30:00,199.85,199.94,199.8,199.8,4400.0,151.7648,151.8332,151.7269,151.7269,4400.0
2015-03-04 12:35:00,199.8,199.88,199.77,199.83,3900.0,151.7269,151.7876,151.7041,151.7496,3900.0
2015-03-04 12:40:00,199.84,199.99,199.83,199.92,4300.0,151.7572,151.8711,151.7496,151.818,4300.0
2015-03-04 12:45:00,199.89,199.98,199.89,199.98,3200.0,151.7952,151.8635,151.7952,151.8635,3200.0
2015-03-04 12:50:00,199.9,199.92,199.84,199.84,1700.0,151.8028,151.818,151.7572,151.7572,1700.0
2015-03-04 12:55:00,199.85,199.85,199.65,199.72,5500.0,151.7648,151.7648,151.6129,151.6661,5500.0
2015-03-04 13:00:00,199.68,199.71,199.58,199.59,3200.0,151.6357,151.6585,151.5598,151.5674,3200.0
2015-03-04 13:05:00,199.59,199.59,199.52,199.53,3100.0,151.5674,151.5674,151.5142,151.5218,3100.0
2015-03-04 13:10:00,199.47,199.64,199.41,199.52,7100.0,151.4763,151.6054,151.4307,151.5142,7100.0
2015-03-04 13:15:00,199.54,199.8,199.54,199.76,7400.0,151.5294,151.7269,151.5294,151.6965,7400.0
2015-03-04 13:20:00,199.73,199.97,199.73,199.84,4400.0,151.6737,151.856,151.6737,151.7572,4400.0
2015-03-04 13:25:00,199.84,199.91,199.8,199.87,5600.0,151.7572,151.8104,151.7269,151.78,5600.0
2015-03-04 13:30:00,199.85,199.88,199.77,199.82,4500.0,151.7648,151.7876,151.7041,151.742,4500.0
2015-03-04 13:35:00,199.8,199.89,199.77,199.77,3800.0,151.7269,151.7952,151.7041,151.7041,3800.0
2015-03-04 13:40:00,199.77,199.78,199.38,199.4,5700.0,151.7041,151.7117,151.4079,151.4231,5700.0
2015-03-04 13:45:00,199.37,199.44,199.33,199.37,7500.0,151.4003,151.4535,151.3699,151.4003,7500.0
2015-03-04 13:50:00,199.35,199.4,199.25,199.25,5600.0,151.3851,151.4231,151.3092,151.3092,5600.0
2015-03-04 13:55:00,199.18,199.18,199.06,199.11,4700.0,151.256,151.256,151.1649,151.2029,4700.0
2015-03-04 14:00:00,199.09,199.25,199.09,199.16,6700.0,151.1877,151.3092,151.1877,151.2408,6700.0
2015-03-04 14:05:00,199.12,199.25,199.11,199.24,4400.0,151.2105,151.3092,151.2029,151.3016,4400.0
2015-03-04 14:10:00,199.21,199.24,198.98,198.98,5900.0,151.2788,151.3016,151.1042,151.1042,5900.0
2015-03-04 14:15:00,199.03,199.1,199.0,199.05,2900.0,151.1421,151.1953,151.1193,151.1573,2900.0
2015-03-04 14:20:00,199.04,199.07,198.92,198.96,3600.0,151.1497,151.1725,151.0586,151.089,3600.0
2015-03-04 14:25:00,198.96,199.07,198.96,199.04,6500.0,151.089,151.1725,151.089,151.1497,6500.0
2015-03-04 14:30:00,199.03,199.03,198.86,198.95,8200.0,151.1421,151.1421,151.013,151.0814,8200.0
2015-03-04 14:35:00,199.01,199.08,198.98,199.0,7600.0,151.1269,151.1801,151.1042,151.1193,7600.0
2015-03-04 14:40:00,199.01,199.35,199.01,199.27,5800.0,151.1269,151.3851,151.1269,151.3244,5800.0
2015-03-04 14:45:00,199.28,199.44,199.26,199.37,5300.0,151.332,151.4535,151.3168,151.4003,5300.0
2015-03-04 14:50:00,199.36,199.42,199.26,199.35,6600.0,151.3927,151.4383,151.3168,151.3851,6600.0
2015-03-04 14:55:00,199.35,199.45,199.31,199.31,3500.0,151.3851,151.4611,151.3548,151.3548,3500.0
2015-03-04 15:00:00,199.36,199.38,199.05,199.05,9500.0,151.3927,151.4079,151.1573,151.1573,9500.0
2015-03-04 15:05:00,199.02,199.14,199.0,199.12,6400.0,151.1345,151.2257,151.1193,151.2105,6400.0
2015-03-04 15:10:00,199.15,199.23,199.09,199.16,7600.0,151.2332,151.294,151.1877,151.2408,7600.0
2015-03-04 15:15:00,199.14,199.21,199.0,199.04,6400.0,151.2257,151.2788,151.1193,151.1497,6400.0
2015-03-04 15:20:00,199.05,199.14,199.05,199.13,5500.0,151.1573,151.2257,151.1573,151.2181,5500.0
2015-03-04 15:25:00,199.11,199.2,198.98,199.14,7000.0,151.2029,151.2712,151.1042,151.2257,7000.0
2015-03-04 15:30:00,199.14,199.27,199.13,199.27,8200.0,151.2257,151.3244,151.2181,151.3244,8200.0
2015-03-04 15:35:00,199.27,199.27,199.1,199.16,9100.0,151.3244,151.3244,151.1953,151.2408,9100.0
2015-03-04 15:40:00,199.15,199.23,199.0,199.23,11200.0,151.2332,151.294,151.1193,151.294,11200.0
2015-03-04 15:45:00,199.21,199.35,199.13,199.25,15100.0,151.2788,151.3851,151.2181,151.3092,15100.0
2015-03-04 15:50:00,199.24,199.28,199.13,199.16,14800.0,151.3016,151.332,151.2181,151.2408,14800.0
2015-03-04 15:55:00,199.14,199.14,198.91,198.98,29300.0,151.2257,151.2257,151.051,151.1042,29300.0
2015-03-05 09:30:00,199.37,199.63,199.0,199.01,25800.0,151.4003,151.5978,151.1193,151.1269,25800.0
2015-03-05 09:35:00,199.21,199.54,198.97,199.29,17900.0,151.2788,151.5294,151.0966,151.3396,17900.0
2015-03-05 09:40:00,199.36,199.69,199.36,199.59,10200.0,151.3927,151.6433,151.3927,151.5674,10200.0
2015-03-05 09:45:00,199.59,199.9,199.47,199.71,9100.0,151.5674,151.8028,151.4763,151.6585,9100.0
2015-03-05 09:50:00,199.71,200.03,199.71,199.83,14900.0,151.6585,151.9015,151.6585,151.7496,14900.0
2015-03-05 09:55:00,199.85,200.03,199.83,199.97,2900.0,151.7648,151.9015,151.7496,151.856,2900.0
2015-03-05 10:00:00,199.88,199.93,199.58,199.58,3500.0,151.7876,151.8256,151.5598,151.5598,3500.0
2015-03-05 10:05:00,199.64,199.7,199.5,199.6,5200.0,151.6054,151.6509,151.499,151.575,5200.0
2015-03-05 10:10:00,199.6,199.63,199.5,199.54,9400.0,151.575,151.5978,151.499,151.5294,9400.0
2015-03-05 10:15:00,199.53,199.6,199.47,199.47,6900.0,151.5218,151.575,151.4763,151.4763,6900.0
2015-03-05 10:20:00,199.4,199.55,199.4,199.46,6600.0,151.4231,151.537,151.4231,151.4687,6600.0
2015-03-05 10:25:00,199.46,199.68,199.46,199.68,2400.0,151.4687,151.6357,151.4687,151.6357,2400.0
2015-03-05 10:30:00,199.7,199.73,199.62,199.68,5800.0,151.6509,151.6737,151.5902,151.6357,5800.0
2015-03-05 10:35:00,199.73,199.88,199.73,199.77,6600.0,151.6737,151.7876,151.6737,151.7041,6600.0
2015-03-05 10:40:00,199.77,199.83,199.65,199.68,14400.0,151.7041,151.7496,151.6129,151.6357,14400.0
2015-03-05 10:45:00,199.7,199.83,199.68,199.81,3100.0,151.6509,151.7496,151.6357,151.7344,3100.0
2015-03-05 10:50:00,199.81,199.98,199.76,199.76,7100.0,151.7344,151.8635,151.6965,151.6965,7100.0
2015-03-05 10:55:00,199.8,199.8,199.71,199.74,7100.0,151.7269,151.7269,151.6585,151.6813,7100.0
2015-03-05 11:00:00,199.74,199.74,199.64,199.64,5300.0,151.6813,151.6813,151.6054,151.6054,5300.0
2015-03-05 11:05:00,199.64,199.7,199.49,199.52,4500.0,151.6054,151.6509,151.4914,151.5142,4500.0
2015-03-05 11:10:00,199.5,199.54,199.31,199.39,3800.0,151.499,151.5294,151.3548,151.4155,3800.0
2015-03-05 11:15:00,199.36,199.38,199.21,199.26,6200.0,151.3927,151.4079,151.2788,151.3168,6200.0
2015-03-05 11:20:00,199.2,199.35,199.12,199.23,11200.0,151.2712,151.3851,151.2105,151.294,11200.0
2015-03-05 11:25:00,199.24,199.26,199.11,199.17,3000.0,151.3016,151.3168,151.2029,151.2484,3000.0
2015-03-05 11:30:00,199.2,199.37,199.2,199.37,4500.0,151.2712,151.4003,151.2712,151.4003,4500.0
2015-03-05 11:35:00,199.46,199.58,199.44,199.5,3300.0,151.4687,151.5598,151.4535,151.499,3300.0
2015-03-05 11:40:00,199.57,199.69,199.51,199.67,6900.0,151.5522,151.6433,151.5066,151.6281,6900.0
2015-03-05 11:45:00,199.65,199.67,199.58,199.65,3800.0,151.6129,151.6281,151.5598,151.6129,3800.0
2015-03-05 11:50:00,199.69,199.69,199.62,199.68,2200.0,151.6433,151.6433,151.5902,151.6357,2200.0
2015-03-05 11:55:00,199.73,199.83,199.67,199.78,10800.0,151.6737,151.7496,151.6281,151.7117,10800.0
2015-03-05 12:00:00,199.74,199.78,199.69,199.72,7700.0,151.6813,151.7117,151.6433,151.6661,7700.0
2015-03-05 12:05:00,199.72,199.74,199.67,199.7,1700.0,151.6661,151.6813,151.6281,151.6509,1700.0
2015-03-05 12:10:00,199.71,199.74,199.61,199.63,3400.0,151.6585,151.6813,151.5826,151.5978,3400.0
2015-03-05 12:15:00,199.58,199.6,199.43,199.51,4900.0,151.5598,151.575,151.4459,151.5066,4900.0
2015-03-05 12:20:00,199.5,199.5,199.38,199.44,3900.0,151.499,151.499,151.4079,151.4535,3900.0
2015-03-05 12:25:00,199.45,199.45,199.18,199.18,5200.0,151.4611,151.4611,151.256,151.256,5200.0
2015-03-05 12:30:00,199.13,199.15,199.03,199.15,4100.0,151.2181,151.2332,151.1421,151.2332,4100.0
2015-03-05 12:35:00,199.15,199.16,199.04,199.1,1800.0,151.2332,151.2408,151.1497,151.1953,1800.0
2015-03-05 12:40:00,199.1,199.13,199.0,199.0,5800.0,151.1953,151.2181,151.1193,151.1193,5800.0
2015-03-05 12:45:00,199.0,199.0,198.91,198.93,3900.0,151.1193,151.1193,151.051,151.0662,3900.0
2015-03-05 12:50:00,198.94,198.94,198.75,198.88,7600.0,151.0738,151.0738,150.9295,151.0282,7600.0
2015-03-05 12:55:00,198.89,198.95,198.8,198.93,4000.0,151.0358,151.0814,150.9675,151.0662,4000.0
2015-03-05 13:00:00,198.94,199.07,198.88,199.07,4100.0,151.0738,151.1725,151.0282,151.1725,4100.0
2015-03-05 13:05:00,199.09,199.15,199.05,199.08,3000.0,151.1877,151.2332,151.1573,151.1801,3000.0
2015-03-05 13:10:00,199.06,199.17,199.06,199.11,2600.0,151.1649,151.2484,151.1649,151.2029,2600.0
2015-03-05 13:15:00,199.08,199.2,199.08,199.14,7000.0,151.1801,151.2712,151.1801,151.2257,7000.0
2015-03-05 13:20:00,199.09,199.11,198.88,199.04,7000.0,151.1877,151.2029,151.0282,151.1497,7000.0
2015-03-05 13:25:00,199.1,199.18,199.08,199.14,3000.0,151.1953,151.256,151.1801,151.2257,3000.0
2015-03-05 13:30:00,199.13,199.13,199.0,199.06,3100.0,151.2181,151.2181,151.1193,151.1649,3100.0
2015-03-05 13:35:00,199.1,199.16,199.1,199.14,1700.0,151.1953,151.2408,151.1953,151.2257,1700.0
2015-03-05 13:40:00,199.1,199.1,198.94,199.09,4700.0,151.1953,151.1953,151.0738,151.1877,4700.0
2015-03-05 13:45:00,199.1,199.15,199.06,199.09,1300.0,151.1953,151.2332,151.1649,151.1877,1300.0
2015-03-05 13:50:00,199.09,199.14,199.04,199.04,7700.0,151.1877,151.2257,151.1497,151.1497,7700.0
2015-03-05 13:55:00,199.03,199.05,198.94,199.04,4200.0,151.1421,151.1573,151.0738,151.1497,4200.0
2015-03-05 14:00:00,199.01,199.1,199.01,199.08,4700.0,151.1269,151.1953,151.1269,151.1801,4700.0
2015-03-05 14:05:00,199.09,199.25,199.05,199.22,3800.0,151.1877,151.3092,151.1573,151.2864,3800.0
2015-03-05 14:10:00,199.22,199.23,199.06,199.14,3700.0,151.2864,151.294,151.1649,151.2257,3700.0
2015-03-05 14:15:00,199.19,199.22,199.14,199.15,2700.0,151.2636,151.2864,151.2257,151.2332,2700.0
2015-03-05 14:20:00,199.15,199.25,199.12,199.23,5900.0,151.2332,151.3092,151.2105,151.294,5900.0
2015-03-05 14:25:00,199.17,199.17,199.09,199.09,4700.0,151.2484,151.2484,151.1877,151.1877,4700.0
2015-03-05 14:30:00,199.11,199.2,199.1,199.11,4600.0,151.2029,151.2712,151.1953,151.2029,4600.0
2015-03-05 14:35:00,199.07,199.11,199.01,199.05,8200.0,151.1725,151.2029,151.1269,151.1573,8200.0
2015-03-05 14:40:00,199.03,199.14,199.02,199.12,6900.0,151.1421,151.2257,151.1345,151.2105,6900.0
2015-03-05 14:45:00,199.13,199.33,199.12,199.31,6200.0,151.2181,151.3699,151.2105,151.3548,6200.0
2015-03-05 14:50:00,199.31,199.54,199.27,199.54,6400.0,151.3548,151.5294,151.3244,151.5294,6400.0
2015-03-05 14:55:00,199.56,199.61,199.49,199.49,4900.0,151.5446,151.5826,151.4914,151.4914,4900.0
2015-03-05 15:00:00,199.47,199.5,199.24,199.33,6400.0,151.4763,151.499,151.3016,151.3699,6400.0
2015-03-05 15:05:00,199.35,199.35,199.04,199.08,5400.0,151.3851,151.3851,151.1497,151.1801,5400.0
2015-03-05 15:10:00,199.07,199.23,199.03,199.23,5000.0,151.1725,151.294,151.1421,151.294,5000.0
2015-03-05 15:15:00,199.2,199.32,199.2,199.24,5600.0,151.2712,151.3623,151.2712,151.3016,5600.0
2015-03-05 15:20:00,199.23,199.34,199.21,199.24,2800.0,151.294,151.3775,151.2788,151.3016,2800.0
2015-03-05 15:25:00,199.25,199.31,199.22,199.28,5900.0,151.3092,151.3548,151.2864,151.332,5900.0
2015-03-05 15:30:00,199.26,199.31,199.04,199.1,9800.0,151.3168,151.3548,151.1497,151.1953,9800.0
2015-03-05 15:35:00,199.12,199.37,199.12,199.31,5900.0,151.2105,151.4003,151.2105,151.3548,5900.0
2015-03-05 15:40:00,199.27,199.39,199.22,199.33,8800.0,151.3244,151.4155,151.2864,151.3699,8800.0
2015-03-05 15:45:00,199.3,199.41,199.2,199.22,16500.0,151.3472,151.4307,151.2712,151.2864,16500.0
2015-03-05 15:50:00,199.24,199.35,199.24,199.34,20800.0,151.3016,151.3851,151.3016,151.3775,20800.0
2015-03-05 15:55:00,199.35,199.45,199.05,199.12,63800.0,151.3851,151.4611,151.1573,151.2105,63800.0
2015-03-06 09:30:00,198.38,198.38,197.3,197.68,30500.0,150.6485,150.6485,149.8284,150.1169,30500.0
2015-03-06 09:35:00,197.69,197.7,196.71,197.18,26600.0,150.1245,150.1321,149.3803,149.7372,26600.0
2015-03-06 09:40:00,197.18,197.75,196.96,197.28,10800.0,149.7372,150.1701,149.5702,149.8132,10800.0
2015-03-06 09:45:00,197.32,197.83,197.24,197.76,6100.0,149.8436,150.2308,149.7828,150.1777,6100.0
2015-03-06 09:50:00,197.75,198.01,197.51,197.96,15000.0,150.1701,150.3675,149.9878,150.3296,15000.0
2015-03-06 09:55:00,198.01,198.23,198.0,198.18,7900.0,150.3675,150.5346,150.3599,150.4966,7900.0
2015-03-06 10:00:00,198.17,198.3,198.05,198.17,6900.0,150.489,150.5878,150.3979,150.489,6900.0
2015-03-06 10:05:00,198.17,198.21,198.01,198.15,7400.0,150.489,150.5194,150.3675,150.4739,7400.0
2015-03-06 10:10:00,198.15,198.36,198.1,198.14,6700.0,150.4739,150.6333,150.4359,150.4663,6700.0
2015-03-06 10:15:00,198.06,198.29,197.97,198.25,12300.0,150.4055,150.5802,150.3372,150.5498,12300.0
2015-03-06 10:20:00,198.3,198.64,198.3,198.42,5800.0,150.5878,150.846,150.5878,150.6789,5800.0
2015-03-06 10:25:00,198.43,198.54,198.03,198.2,11500.0,150.6865,150.77,150.3827,150.5118,11500.0
2015-03-06 10:30:00,198.14,198.35,198.06,198.27,1800.0,150.4663,150.6257,150.4055,150.565,1800.0
2015-03-06 10:35:00,198.28,198.34,198.05,198.07,6700.0,150.5726,150.6181,150.3979,150.4131,6700.0
2015-03-06 10:40:00,198.07,198.16,197.97,197.97,12500.0,150.4131,150.4814,150.3372,150.3372,12500.0
2015-03-06 10:45:00,197.99,198.16,197.91,198.02,4300.0,150.3524,150.4814,150.2916,150.3751,4300.0
2015-03-06 10:50:00,197.92,197.99,197.85,197.99,5500.0,150.2992,150.3524,150.246,150.3524,5500.0
2015-03-06 10:55:00,198.01,198.06,197.82,197.93,10000.0,150.3675,150.4055,150.2233,150.3068,10000.0
2015-03-06 11:00:00,197.88,197.92,197.81,197.83,5300.0,150.2688,150.2992,150.2157,150.2308,5300.0
2015-03-06 11:05:00,197.85,198.01,197.6,197.6,8900.0,150.246,150.3675,150.0562,150.0562,8900.0
2015-03-06 11:10:00,197.56,197.64,197.48,197.49,5800.0,150.0258,150.0866,149.9651,149.9727,5800.0
2015-03-06 11:15:00,197.42,197.44,197.19,197.32,11900.0,149.9195,149.9347,149.7448,149.8436,11900.0
2015-03-06 11:20:00,197.35,197.42,197.17,197.34,7700.0,149.8663,149.9195,149.7296,149.8587,7700.0
2015-03-06 11:25:00,197.31,197.42,197.19,197.19,5900.0,149.836,149.9195,149.7448,149.7448,5900.0
2015-03-06 11:30:00,197.18,197.28,197.02,197.25,5300.0,149.7372,149.8132,149.6157,149.7904,5300.0
2015-03-06 11:35:00,197.25,197.31,197.12,197.26,9100.0,149.7904,149.836,149.6917,149.798,9100.0
2015-03-06 11:40:00,197.28,197.28,197.05,197.06,5100.0,149.8132,149.8132,149.6385,149.6461,5100.0
2015-03-06 11:45:00,197.14,197.28,197.07,197.17,6200.0,149.7069,149.8132,149.6537,149.7296,6200.0
2015-03-06 11:50:00,197.23,197.51,197.19,197.5,5100.0,149.7752,149.9878,149.7448,149.9802,5100.0
2015-03-06 11:55:00,197.48,197.51,197.15,197.43,5800.0,149.9651,149.9878,149.7145,149.9271,5800.0
2015-03-06 12:00:00,197.39,197.6,197.39,197.6,3200.0,149.8967,150.0562,149.8967,150.0562,3200.0
2015-03-06 12:05:00,197.6,197.73,197.51,197.67,4300.0,150.0562,150.1549,149.9878,150.1093,4300.0
2015-03-06 12:10:00,197.69,197.74,197.57,197.72,4800.0,150.1245,150.1625,150.0334,150.1473,4800.0
2015-03-06 12:15:00,197.68,197.69,197.19,197.23,5300.0,150.1169,150.1245,149.7448,149.7752,5300.0
2015-03-06 12:20:00,197.29,197.29,197.05,197.09,4900.0,149.8208,149.8208,149.6385,149.6689,4900.0
2015-03-06 12:25:00,197.04,197.12,196.95,197.01,6000.0,149.6309,149.6917,149.5626,149.6081,6000.0
2015-03-06 12:30:00,196.95,197.24,196.95,197.24,2100.0,149.5626,149.7828,149.5626,149.7828,2100.0
2015-03-06 12:35:00,197.23,197.4,197.16,197.4,8800.0,149.7752,149.9043,149.7221,149.9043,8800.0
2015-03-06 12:40:00,197.45,197.61,197.43,197.59,9000.0,149.9423,150.0638,149.9271,150.0486,9000.0
2015-03-06 12:45:00,197.59,197.68,197.48,197.58,6800.0,150.0486,150.1169,149.9651,150.041,6800.0
2015-03-06 12:50:00,197.56,197.67,197.29,197.32,5700.0,150.0258,150.1093,149.8208,149.8436,5700.0
2015-03-06 12:55:00,197.32,197.37,197.17,197.25,3500.0,149.8436,149.8815,149.7296,149.7904,3500.0
2015-03-06 13:00:00,197.3,197.35,197.0,197.1,9700.0,149.8284,149.8663,149.6006,149.6765,9700.0
2015-03-06 13:05:00,197.09,197.23,196.93,197.03,6800.0,149.6689,149.7752,149.5474,149.6233,6800.0
2015-03-06 13:10:00,197.09,197.23,197.0,197.23,6900.0,149.6689,149.7752,149.6006,149.7752,6900.0
2015-03-06 13:15:00,197.35,197.35,197.16,197.25,5800.0,149.8663,149.8663,149.7221,149.7904,5800.0
2015-03-06 13:20:00,197.24,197.31,197.1,197.12,16400.0,149.7828,149.836,149.6765,149.6917,16400.0
2015-03-06 13:25:00,197.12,197.31,196.96,197.27,13300.0,149.6917,149.836,149.5702,149.8056,13300.0
2015-03-06 13:30:00,197.27,197.27,197.13,197.18,8900.0,149.8056,149.8056,149.6993,149.7372,8900.0
2015-03-06 13:35:00,197.18,197.32,197.09,197.18,15500.0,149.7372,149.8436,149.6689,149.7372,15500.0
2015-03-06 13:40:00,197.2,197.3,197.19,197.22,4500.0,149.7524,149.8284,149.7448,149.7676,4500.0
2015-03-06 13:45:00,197.22,197.24,197.1,197.24,5700.0,149.7676,149.7828,149.6765,149.7828,5700.0
2015-03-06 13:50:00,197.23,197.32,197.2,197.31,2700.0,149.7752,149.8436,149.7524,149.836,2700.0
2015-03-06 13:55:00,197.24,197.52,197.24,197.51,6200.0,149.7828,149.9954,149.7828,149.9878,6200.0
2015-03-06 14:00:00,197.51,197.67,197.49,197.61,5600.0,149.9878,150.1093,149.9727,150.0638,5600.0
2015-03-06 14:05:00,197.67,197.7,197.46,197.65,9500.0,150.1093,150.1321,149.9499,150.0942,9500.0
2015-03-06 14:10:00,197.64,197.71,197.52,197.52,5800.0,150.0866,150.1397,149.9954,149.9954,5800.0
2015-03-06 14:15:00,197.55,197.58,197.43,197.47,7200.0,150.0182,150.041,149.9271,149.9575,7200.0
2015-03-06 14:20:00,197.43,197.44,197.07,197.2,11100.0,149.9271,149.9347,149.6537,149.7524,11100.0
2015-03-06 14:25:00,197.27,197.34,197.23,197.27,7100.0,149.8056,149.8587,149.7752,149.8056,7100.0
2015-03-06 14:30:00,197.28,197.31,197.17,197.31,5600.0,149.8132,149.836,149.7296,149.836,5600.0
2015-03-06 14:35:00,197.27,197.36,197.06,197.06,9600.0,149.8056,149.8739,149.6461,149.6461,9600.0
2015-03-06 14:40:00,197.05,197.1,196.99,197.03,5600.0,149.6385,149.6765,149.593,149.6233,5600.0
2015-03-06 14:45:00,197.07,197.25,197.07,197.25,4500.0,149.6537,149.7904,149.6537,149.7904,4500.0
2015-03-06 14:50:00,197.26,197.39,197.17,197.31,15000.0,149.798,149.8967,149.7296,149.836,15000.0
2015-03-06 14:55:00,197.28,197.35,197.25,197.31,12000.0,149.8132,149.8663,149.7904,149.836,12000.0
2015-03-06 15:00:00,197.29,197.65,197.28,197.63,12700.0,149.8208,150.0942,149.8132,150.079,12700.0
2015-03-06 15:05:00,197.7,197.72,197.47,197.47,7900.0,150.1321,150.1473,149.9575,149.9575,7900.0
2015-03-06 15:10:00,197.5,197.5,197.29,197.37,8700.0,149.9802,149.9802,149.8208,149.8815,8700.0
2015-03-06 15:15:00,197.38,197.45,197.28,197.45,6500.0,149.8891,149.9423,149.8132,149.9423,6500.0
2015-03-06 15:20:00,197.46,197.71,197.41,197.71,20800.0,149.9499,150.1397,149.9119,150.1397,20800.0
2015-03-06 15:25:00,197.72,197.72,197.46,197.55,31600.0,150.1473,150.1473,149.9499,150.0182,31600.0
2015-03-06 15:30:00,197.58,197.7,197.38,197.54,25000.0,150.041,150.1321,149.8891,150.0106,25000.0
2015-03-06 15:35:00,197.58,197.6,197.36,197.37,16100.0,150.041,150.0562,149.8739,149.8815,16100.0
2015-03-06 15:40:00,197.35,197.52,197.32,197.46,30900.0,149.8663,149.9954,149.8436,149.9499,30900.0
2015-03-06 15:45:00,197.44,197.65,197.39,197.52,52600.0,149.9347,150.0942,149.8967,149.9954,52600.0
2015-03-06 15:50:00,197.53,197.69,197.53,197.69,27500.0,150.003,150.1245,150.003,150.1245,27500.0
2015-03-06 15:55:00,197.63,197.72,197.49,197.66,52600.0,150.079,150.1473,149.9727,150.1018,52600.0
2015-03-09 09:30:00,197.42,197.88,197.21,197.75,22200.0,149.9195,150.2688,149.76,150.1701,22200.0
2015-03-09 09:35:00,197.9,199.0,197.9,198.88,13800.0,150.284,151.1193,150.284,151.0282,13800.0
2015-03-09 09:40:00,198.87,198.88,198.7,198.88,2600.0,151.0206,151.0282,150.8915,151.0282,2600.0
2015-03-09 09:45:00,198.88,199.43,198.68,199.31,15900.0,151.0282,151.4459,150.8763,151.3548,15900.0
2015-03-09 09:50:00,199.3,199.36,198.85,199.0,8900.0,151.3472,151.3927,151.0054,151.1193,8900.0
2015-03-09 09:55:00,198.94,199.07,198.84,198.97,2900.0,151.0738,151.1725,150.9978,151.0966,2900.0
2015-03-09 10:00:00,198.97,199.0,198.58,198.79,10100.0,151.0966,151.1193,150.8004,150.9599,10100.0
2015-03-09 10:05:00,198.79,198.85,198.62,198.77,11400.0,150.9599,151.0054,150.8308,150.9447,11400.0
2015-03-09 10:10:00,198.8,198.94,198.71,198.94,2500.0,150.9675,151.0738,150.8991,151.0738,2500.0
2015-03-09 10:15:00,198.9,199.1,198.85,199.03,15300.0,151.0434,151.1953,151.0054,151.1421,15300.0
2015-03-09 10:20:00,199.06,199.19,199.0,199.01,7600.0,151.1649,151.2636,151.1193,151.1269,7600.0
2015-03-09 10:25:00,199.0,199.23,198.99,198.99,28700.0,151.1193,151.294,151.1117,151.1117,28700.0
2015-03-09 10:30:00,198.99,199.4,198.99,199.21,21600.0,151.1117,151.4231,151.1117,151.2788,21600.0
2015-03-09 10:35:00,199.23,199.25,199.05,199.09,5900.0,151.294,151.3092,151.1573,151.1877,5900.0
2015-03-09 10:40:00,199.06,199.38,199.0,199.28,8500.0,151.1649,151.4079,151.1193,151.332,8500.0
2015-03-09 10:45:00,199.22,199.3,199.13,199.22,4800.0,151.2864,151.3472,151.2181,151.2864,4800.0
2015-03-09 10:50:00,199.23,199.26,199.13,199.22,5100.0,151.294,151.3168,151.2181,151.2864,5100.0
2015-03-09 10:55:00,199.15,199.29,199.1,199.18,8700.0,151.2332,151.3396,151.1953,151.256,8700.0
2015-03-09 11:00:00,199.21,199.35,199.21,199.3,13000.0,151.2788,151.3851,151.2788,151.3472,13000.0
2015-03-09 11:05:00,199.38,199.55,199.29,199.45,12000.0,151.4079,151.537,151.3396,151.4611,12000.0
2015-03-09 11:10:00,199.42,199.49,199.34,199.37,5500.0,151.4383,151.4914,151.3775,151.4003,5500.0
2015-03-09 11:15:00,199.5,199.57,199.43,199.52,5700.0,151.499,151.5522,151.4459,151.5142,5700.0
2015-03-09 11:20:00,199.48,199.48,199.29,199.43,3600.0,151.4838,151.4838,151.3396,151.4459,3600.0
2015-03-09 11:25:00,199.43,199.69,199.42,199.69,8300.0,151.4459,151.6433,151.4383,151.6433,8300.0
2015-03-09 11:30:00,199.66,199.73,199.62,199.63,3500.0,151.6205,151.6737,151.5902,151.5978,3500.0
2015-03-09 11:35:00,199.65,199.65,199.5,199.5,4200.0,151.6129,151.6129,151.499,151.499,4200.0
2015-03-09 11:40:00,199.53,199.67,199.52,199.55,9800.0,151.5218,151.6281,151.5142,151.537,9800.0
2015-03-09 11:45:00,199.55,199.64,199.5,199.58,4200.0,151.537,151.6054,151.499,151.5598,4200.0
2015-03-09 11:50:00,199.58,199.67,199.55,199.63,9400.0,151.5598,151.6281,151.537,151.5978,9400.0
2015-03-09 11:55:00,199.63,199.81,199.62,199.76,10100.0,151.5978,151.7344,151.5902,151.6965,10100.0
2015-03-09 12:00:00,199.76,199.81,199.57,199.6,16600.0,151.6965,151.7344,151.5522,151.575,16600.0
2015-03-09 12:05:00,199.62,199.66,199.45,199.51,2800.0,151.5902,151.6205,151.4611,151.5066,2800.0
2015-03-09 12:10:00,199.52,199.59,199.41,199.42,3200.0,151.5142,151.5674,151.4307,151.4383,3200.0
2015-03-09 12:15:00,199.43,199.44,199.27,199.31,4200.0,151.4459,151.4535,151.3244,151.3548,4200.0
2015-03-09 12:20:00,199.33,199.45,199.27,199.38,5300.0,151.3699,151.4611,151.3244,151.4079,5300.0
2015-03-09 12:25:00,199.42,199.51,199.41,199.51,2800.0,151.4383,151.5066,151.4307,151.5066,2800.0
2015-03-09 12:30:00,199.47,199.54,199.38,199.5,3500.0,151.4763,151.5294,151.4079,151.499,3500.0
2015-03-09 12:35:00,199.5,199.51,199.42,199.44,3100.0,151.499,151.5066,151.4383,151.4535,3100.0
2015-03-09 12:40:00,199.41,199.56,199.39,199.55,3100.0,151.4307,151.5446,151.4155,151.537,3100.0
2015-03-09 12:45:00,199.56,199.68,199.56,199.6,2500.0,151.5446,151.6357,151.5446,151.575,2500.0
2015-03-09 12:50:00,199.57,199.64,199.57,199.64,2200.0,151.5522,151.6054,151.5522,151.6054,2200.0
2015-03-09 12:55:00,199.64,199.77,199.64,199.75,2800.0,151.6054,151.7041,151.6054,151.6889,2800.0
2015-03-09 13:00:00,199.77,199.85,199.74,199.77,2800.0,151.7041,151.7648,151.6813,151.7041,2800.0
2015-03-09 13:05:00,199.75,199.86,199.75,199.84,4700.0,151.6889,151.7724,151.6889,151.7572,4700.0
2015-03-09 13:10:00,199.85,199.86,199.75,199.78,4200.0,151.7648,151.7724,151.6889,151.7117,4200.0
2015-03-09 13:15:00,199.81,199.82,199.67,199.71,3700.0,151.7344,151.742,151.6281,151.6585,3700.0
2015-03-09 13:20:00,199.73,199.82,199.72,199.82,3600.0,151.6737,151.742,151.6661,151.742,3600.0
2015-03-09 13:25:00,199.83,199.99,199.75,199.99,11400.0,151.7496,151.8711,151.6889,151.8711,11400.0
2015-03-09 13:30:00,199.94,200.0,199.92,199.97,7200.0,151.8332,151.8787,151.818,151.856,7200.0
2015-03-09 13:35:00,199.95,200.06,199.95,200.02,3700.0,151.8408,151.9243,151.8408,151.8939,3700.0
2015-03-09 13:40:00,200.04,200.19,200.04,200.18,4500.0,151.9091,152.023,151.9091,152.0154,4500.0
2015-03-09 13:45:00,200.16,200.17,200.07,200.11,5600.0,152.0002,152.0078,151.9319,151.9623,5600.0
2015-03-09 13:50:00,200.12,200.14,200.09,200.13,2700.0,151.9699,151.985,151.9471,151.9775,2700.0
2015-03-09 13:55:00,200.09,200.15,200.01,200.01,5400.0,151.9471,151.9926,151.8863,151.8863,5400.0
2015-03-09 14:00:00,200.07,200.16,200.04,200.09,4200.0,151.9319,152.0002,151.9091,151.9471,4200.0
2015-03-09 14:05:00,200.15,200.19,200.07,200.1,4000.0,151.9926,152.023,151.9319,151.9547,4000.0
2015-03-09 14:10:00,200.04,200.04,199.99,200.0,3100.0,151.9091,151.9091,151.8711,151.8787,3100.0
2015-03-09 14:15:00,199.97,200.03,199.94,199.94,5100.0,151.856,151.9015,151.8332,151.8332,5100.0
2015-03-09 14:20:00,199.98,200.14,199.96,200.08,4400.0,151.8635,151.985,151.8484,151.9395,4400.0
2015-03-09 14:25:00,200.07,200.2,200.06,200.16,3200.0,151.9319,152.0306,151.9243,152.0002,3200.0
2015-03-09 14:30:00,200.21,200.21,200.08,200.13,3600.0,152.0382,152.0382,151.9395,151.9775,3600.0
2015-03-09 14:35:00,200.13,200.26,200.1,200.17,7100.0,151.9775,152.0762,151.9547,152.0078,7100.0
2015-03-09 14:40:00,200.16,200.26,200.16,200.22,5200.0,152.0002,152.0762,152.0002,152.0458,5200.0
2015-03-09 14:45:00,200.22,200.3,200.17,200.25,5100.0,152.0458,152.1066,152.0078,152.0686,5100.0
2015-03-09 14:50:00,200.24,200.39,200.2,200.39,9600.0,152.061,152.1749,152.0306,152.1749,9600.0
2015-03-09 14:55:00,200.37,200.49,200.33,200.46,8500.0,152.1597,152.2508,152.1293,152.2281,8500.0
2015-03-09 15:00:00,200.4,200.41,200.23,200.27,6100.0,152.1825,152.1901,152.0534,152.0838,6100.0
2015-03-09 15:05:00,200.2,200.28,200.13,200.28,8800.0,152.0306,152.0914,151.9775,152.0914,8800.0
2015-03-09 15:10:00,200.3,200.32,200.14,200.21,3900.0,152.1066,152.1217,151.985,152.0382,3900.0
2015-03-09 15:15:00,200.22,200.25,200.03,200.03,5700.0,152.0458,152.0686,151.9015,151.9015,5700.0
2015-03-09 15:20:00,200.0,200.06,199.95,199.98,5000.0,151.8787,151.9243,151.8408,151.8635,5000.0
2015-03-09 15:25:00,199.97,200.01,199.9,199.96,8100.0,151.856,151.8863,151.8028,151.8484,8100.0
2015-03-09 15:30:00,199.98,200.16,199.97,200.03,8500.0,151.8635,152.0002,151.856,151.9015,8500.0
2015-03-09 15:35:00,200.01,200.07,199.85,199.89,8600.0,151.8863,151.9319,151.7648,151.7952,8600.0
2015-03-09 15:40:00,199.91,200.04,199.85,199.86,11500.0,151.8104,151.9091,151.7648,151.7724,11500.0
2015-03-09 15:45:00,199.88,200.05,199.88,200.0,15600.0,151.7876,151.9167,151.7876,151.8787,15600.0
2015-03-09 15:50:00,200.01,200.05,199.86,199.93,26700.0,151.8863,151.9167,151.7724,151.8256,26700.0
2015-03-09 15:55:00,199.91,199.91,199.75,199.75,35200.0,151.8104,151.8104,151.6889,151.6889,35200.0
2015-03-10 09:30:00,198.41,198.89,197.84,198.89,27400.0,150.6713,151.0358,150.2384,151.0358,27400.0
2015-03-10 09:35:00,198.97,198.98,198.25,198.44,9200.0,151.0966,151.1042,150.5498,150.6941,9200.0
2015-03-10 09:40:00,198.42,198.93,198.42,198.61,21600.0,150.6789,151.0662,150.6789,150.8232,21600.0
2015-03-10 09:45:00,198.53,198.54,198.11,198.11,18300.0,150.7624,150.77,150.4435,150.4435,18300.0
2015-03-10 09:50:00,198.11,198.32,197.86,198.32,17400.0,150.4435,150.603,150.2536,150.603,17400.0
2015-03-10 09:55:00,198.22,198.52,198.07,198.47,13400.0,150.527,150.7548,150.4131,150.7169,13400.0
2015-03-10 10:00:00,198.33,198.56,198.22,198.34,11900.0,150.6105,150.7852,150.527,150.6181,11900.0
2015-03-10 10:05:00,198.29,198.45,198.21,198.37,6700.0,150.5802,150.7017,150.5194,150.6409,6700.0
2015-03-10 10:10:00,198.37,198.38,198.11,198.26,7900.0,150.6409,150.6485,150.4435,150.5574,7900.0
2015-03-10 10:15:00,198.22,198.24,197.97,198.24,6500.0,150.527,150.5422,150.3372,150.5422,6500.0
2015-03-10 10:20:00,198.22,198.28,198.03,198.18,6300.0,150.527,150.5726,150.3827,150.4966,6300.0
2015-03-10 10:25:00,198.12,198.35,198.1,198.32,4100.0,150.4511,150.6257,150.4359,150.603,4100.0
2015-03-10 10:30:00,198.29,198.29,197.91,197.91,4500.0,150.5802,150.5802,150.2916,150.2916,4500.0
2015-03-10 10:35:00,197.88,198.01,197.82,198.01,4600.0,150.2688,150.3675,150.2233,150.3675,4600.0
2015-03-10 10:40:00,197.96,198.2,197.96,198.0,3600.0,150.3296,150.5118,150.3296,150.3599,3600.0
2015-03-10 10:45:00,198.05,198.05,197.8,197.85,5300.0,150.3979,150.3979,150.2081,150.246,5300.0
2015-03-10 10:50:00,197.85,198.33,197.85,198.33,6800.0,150.246,150.6105,150.246,150.6105,6800.0
2015-03-10 10:55:00,198.27,198.5,198.27,198.4,6600.0,150.565,150.7396,150.565,150.6637,6600.0
2015-03-10 11:00:00,198.4,198.8,198.4,198.7,8100.0,150.6637,150.9675,150.6637,150.8915,8100.0
2015-03-10 11:05:00,198.68,198.82,198.61,198.64,10400.0,150.8763,150.9826,150.8232,150.846,10400.0
2015-03-10 11:10:00,198.65,198.67,198.54,198.62,8200.0,150.8536,150.8687,150.77,150.8308,8200.0
2015-03-10 11:15:00,198.61,198.7,198.58,198.7,7700.0,150.8232,150.8915,150.8004,150.8915,7700.0
2015-03-10 11:20:00,198.7,198.73,198.54,198.54,6800.0,150.8915,150.9143,150.77,150.77,6800.0
2015-03-10 11:25:00,198.58,198.68,198.44,198.44,4700.0,150.8004,150.8763,150.6941,150.6941,4700.0
2015-03-10 11:30:00,198.47,198.51,198.19,198.25,8700.0,150.7169,150.7472,150.5042,150.5498,8700.0
2015-03-10 11:35:00,198.19,198.25,198.03,198.08,10100.0,150.5042,150.5498,150.3827,150.4207,10100.0
2015-03-10 11:40:00,198.08,198.13,197.81,198.02,9600.0,150.4207,150.4587,150.2157,150.3751,9600.0
2015-03-10 11:45:00,197.92,197.94,197.69,197.84,4900.0,150.2992,150.3144,150.1245,150.2384,4900.0
2015-03-10 11:50:00,197.84,197.87,197.76,197.79,5500.0,150.2384,150.2612,150.1777,150.2005,5500.0
2015-03-10 11:55:00,197.76,198.28,197.39,197.4,30700.0,150.1777,150.5726,149.8967,149.9043,30700.0
2015-03-10 12:00:00,197.38,197.57,197.31,197.52,9200.0,149.8891,150.0334,149.836,149.9954,9200.0
2015-03-10 12:05:00,197.52,197.69,197.47,197.69,5600.0,149.9954,150.1245,149.9575,150.1245,5600.0
2015-03-10 12:10:00,197.75,197.87,197.74,197.83,4600.0,150.1701,150.2612,150.1625,150.2308,4600.0
2015-03-10 12:15:00,197.86,197.86,197.64,197.67,4700.0,150.2536,150.2536,150.0866,150.1093,4700.0
2015-03-10 12:20:00,197.69,197.73,197.46,197.46,4800.0,150.1245,150.1549,149.9499,149.9499,4800.0
2015-03-10 12:25:00,197.38,197.63,197.38,197.53,3700.0,149.8891,150.079,149.8891,150.003,3700.0
2015-03-10 12:30:00,197.41,197.54,197.39,197.43,8000.0,149.9119,150.0106,149.8967,149.9271,8000.0
2015-03-10 12:35:00,197.44,197.77,197.44,197.72,5000.0,149.9347,150.1853,149.9347,150.1473,5000.0
2015-03-10 12:40:00,197.77,197.95,197.76,197.86,7900.0,150.1853,150.322,150.1777,150.2536,7900.0
2015-03-10 12:45:00,197.82,197.86,197.6,197.65,6300.0,150.2233,150.2536,150.0562,150.0942,6300.0
2015-03-10 12:50:00,197.62,197.7,197.51,197.7,4600.0,150.0714,150.1321,149.9878,150.1321,4600.0
2015-03-10 12:55:00,197.74,198.0,197.7,197.86,4600.0,150.1625,150.3599,150.1321,150.2536,4600.0
2015-03-10 13:00:00,197.9,197.9,197.73,197.76,4500.0,150.284,150.284,150.1549,150.1777,4500.0
2015-03-10 13:05:00,197.74,197.77,197.55,197.6,2700.0,150.1625,150.1853,150.0182,150.0562,2700.0
2015-03-10 13:10:00,197.51,197.71,197.5,197.61,4600.0,149.9878,150.1397,149.9802,150.0638,4600.0
2015-03-10 13:15:00,197.7,197.75,197.63,197.73,4300.0,150.1321,150.1701,150.079,150.1549,4300.0
2015-03-10 13:20:00,197.77,197.97,197.77,197.89,3400.0,150.1853,150.3372,150.1853,150.2764,3400.0
2015-03-10 13:25:00,197.88,198.0,197.86,197.87,6100.0,150.2688,150.3599,150.2536,150.2612,6100.0
2015-03-10 13:30:00,197.83,197.96,197.79,197.96,4500.0,150.2308,150.3296,150.2005,150.3296,4500.0
2015-03-10 13:35:00,197.92,197.92,197.77,197.89,6800.0,150.2992,150.2992,150.1853,150.2764,6800.0
2015-03-10 13:40:00,197.84,197.98,197.81,197.83,4300.0,150.2384,150.3448,150.2157,150.2308,4300.0
2015-03-10 13:45:00,197.87,198.0,197.87,197.96,2800.0,150.2612,150.3599,150.2612,150.3296,2800.0
2015-03-10 13:50:00,198.0,198.12,197.99,198.12,7300.0,150.3599,150.4511,150.3524,150.4511,7300.0
2015-03-10 13:55:00,198.12,198.12,198.04,198.09,9100.0,150.4511,150.4511,150.3903,150.4283,9100.0
2015-03-10 14:00:00,198.06,198.16,198.03,198.1,4400.0,150.4055,150.4814,150.3827,150.4359,4400.0
2015-03-10 14:05:00,198.13,198.32,198.12,198.23,10100.0,150.4587,150.603,150.4511,150.5346,10100.0
2015-03-10 14:10:00,198.24,198.28,197.77,197.8,5700.0,150.5422,150.5726,150.1853,150.2081,5700.0
2015-03-10 14:15:00,197.82,197.89,197.69,197.77,4800.0,150.2233,150.2764,150.1245,150.1853,4800.0
2015-03-10 14:20:00,197.74,197.83,197.71,197.78,7600.0,150.1625,150.2308,150.1397,150.1929,7600.0
2015-03-10 14:25:00,197.78,197.87,197.72,197.86,10300.0,150.1929,150.2612,150.1473,150.2536,10300.0
2015-03-10 14:30:00,197.86,197.94,197.78,197.92,6800.0,150.2536,150.3144,150.1929,150.2992,6800.0
2015-03-10 14:35:00,197.91,198.01,197.84,197.85,4700.0,150.2916,150.3675,150.2384,150.246,4700.0
2015-03-10 14:40:00,197.92,197.98,197.83,197.98,3900.0,150.2992,150.3448,150.2308,150.3448,3900.0
2015-03-10 14:45:00,198.0,198.15,197.95,197.96,6800.0,150.3599,150.4739,150.322,150.3296,6800.0
2015-03-10 14:50:00,197.86,197.95,197.79,197.81,4100.0,150.2536,150.322,150.2005,150.2157,4100.0
2015-03-10 14:55:00,197.79,197.87,197.7,197.76,7400.0,150.2005,150.2612,150.1321,150.1777,7400.0
2015-03-10 15:00:00,197.73,197.89,197.59,197.79,7300.0,150.1549,150.2764,150.0486,150.2005,7300.0
2015-03-10 15:05:00,197.82,197.93,197.71,197.93,8800.0,150.2233,150.3068,150.1397,150.3068,8800.0
2015-03-10 15:10:00,197.89,197.96,197.76,197.83,9000.0,150.2764,150.3296,150.1777,150.2308,9000.0
2015-03-10 15:15:00,197.83,198.04,197.81,197.92,4300.0,150.2308,150.3903,150.2157,150.2992,4300.0
2015-03-10 15:20:00,197.94,198.03,197.92,198.02,10700.0,150.3144,150.3827,150.2992,150.3751,10700.0
2015-03-10 15:25:00,198.03,198.03,197.7,197.73,9400.0,150.3827,150.3827,150.1321,150.1549,9400.0
2015-03-10 15:30:00,197.71,197.75,197.61,197.73,15400.0,150.1397,150.1701,150.0638,150.1549,15400.0
2015-03-10 15:35:00,197.73,197.84,197.66,197.79,14900.0,150.1549,150.2384,150.1018,150.2005,14900.0
2015-03-10 15:40:00,197.82,197.91,197.73,197.85,13500.0,150.2233,150.2916,150.1549,150.246,13500.0
2015-03-10 15:45:00,197.82,197.89,197.66,197.84,22400.0,150.2233,150.2764,150.1018,150.2384,22400.0
2015-03-10 15:50:00,197.77,197.84,197.71,197.84,18600.0,150.1853,150.2384,150.1397,150.2384,18600.0
2015-03-10 15:55:00,197.81,197.83,197.47,197.47,66900.0,150.2157,150.2308,149.9575,149.9575,66900.0
2015-03-11 09:30:00,197.94,198.05,197.58,197.97,29400.0,150.3144,150.3979,150.041,150.3372,29400.0
2015-03-11 09:35:00,197.84,197.96,197.26,197.51,20300.0,150.2384,150.3296,149.798,149.9878,20300.0
2015-03-11 09:40:00,197.54,198.0,197.45,197.84,8200.0,150.0106,150.3599,149.9423,150.2384,8200.0
2015-03-11 09:45:00,197.84,198.02,197.79,197.92,9300.0,150.2384,150.3751,150.2005,150.2992,9300.0
2015-03-11 09:50:00,198.15,198.24,197.81,197.86,4700.0,150.4739,150.5422,150.2157,150.2536,4700.0
2015-03-11 09:55:00,197.81,198.12,197.79,197.95,6400.0,150.2157,150.4511,150.2005,150.322,6400.0
2015-03-11 10:00:00,198.01,198.09,197.89,198.03,7200.0,150.3675,150.4283,150.2764,150.3827,7200.0
2015-03-11 10:05:00,198.03,198.12,197.97,198.1,8400.0,150.3827,150.4511,150.3372,150.4359,8400.0
2015-03-11 10:10:00,198.1,198.31,198.01,198.25,10900.0,150.4359,150.5954,150.3675,150.5498,10900.0
2015-03-11 10:15:00,198.21,198.41,198.17,198.2,11500.0,150.5194,150.6713,150.489,150.5118,11500.0
2015-03-11 10:20:00,198.25,198.36,198.18,198.21,2800.0,150.5498,150.6333,150.4966,150.5194,2800.0
2015-03-11 10:25:00,198.19,198.24,197.96,198.18,7700.0,150.5042,150.5422,150.3296,150.4966,7700.0
2015-03-11 10:30:00,198.16,198.27,197.83,197.83,3800.0,150.4814,150.565,150.2308,150.2308,3800.0
2015-03-11 10:35:00,197.89,197.98,197.77,197.97,6900.0,150.2764,150.3448,150.1853,150.3372,6900.0
2015-03-11 10:40:00,197.85,197.95,197.7,197.72,8700.0,150.246,150.322,150.1321,150.1473,8700.0
2015-03-11 10:45:00,197.73,197.85,197.69,197.85,16500.0,150.1549,150.246,150.1245,150.246,16500.0
2015-03-11 10:50:00,197.82,197.9,197.72,197.89,8700.0,150.2233,150.284,150.1473,150.2764,8700.0
2015-03-11 10:55:00,197.93,197.98,197.85,197.9,10400.0,150.3068,150.3448,150.246,150.284,10400.0
2015-03-11 11:00:00,197.86,197.93,197.69,197.79,5400.0,150.2536,150.3068,150.1245,150.2005,5400.0
2015-03-11 11:05:00,197.79,197.8,197.51,197.53,7800.0,150.2005,150.2081,149.9878,150.003,7800.0
2015-03-11 11:10:00,197.64,197.91,197.6,197.79,6900.0,150.0866,150.2916,150.0562,150.2005,6900.0
2015-03-11 11:15:00,197.79,197.83,197.71,197.79,3100.0,150.2005,150.2308,150.1397,150.2005,3100.0
2015-03-11 11:20:00,197.81,197.88,197.73,197.76,7600.0,150.2157,150.2688,150.1549,150.1777,7600.0
2015-03-11 11:25:00,197.76,198.09,197.76,198.09,10400.0,150.1777,150.4283,150.1777,150.4283,10400.0
2015-03-11 11:30:00,198.12,198.19,198.08,198.14,3000.0,150.4511,150.5042,150.4207,150.4663,3000.0
2015-03-11 11:35:00,198.04,198.05,197.82,197.87,4000.0,150.3903,150.3979,150.2233,150.2612,4000.0
2015-03-11 11:40:00,197.83,197.98,197.78,197.98,7100.0,150.2308,150.3448,150.1929,150.3448,7100.0
2015-03-11 11:45:00,198.0,198.0,197.8,197.83,3200.0,150.3599,150.3599,150.2081,150.2308,3200.0
2015-03-11 11:50:00,197.85,197.96,197.73,197.84,1900.0,150.246,150.3296,150.1549,150.2384,1900.0
2015-03-11 11:55:00,197.89,197.89,197.74,197.83,3100.0,150.2764,150.2764,150.1625,150.2308,3100.0
2015-03-11 12:00:00,197.82,197.88,197.71,197.78,6400.0,150.2233,150.2688,150.1397,150.1929,6400.0
2015-03-11 12:05:00,197.73,197.77,197.6,197.64,4900.0,150.1549,150.1853,150.0562,150.0866,4900.0
2015-03-11 12:10:00,197.69,197.77,197.66,197.76,1200.0,150.1245,150.1853,150.1018,150.1777,1200.0
2015-03-11 12:15:00,197.78,197.92,197.72,197.92,5100.0,150.1929,150.2992,150.1473,150.2992,5100.0
2015-03-11 12:20:00,197.84,197.89,197.84,197.84,9900.0,150.2384,150.2764,150.2384,150.2384,9900.0
2015-03-11 12:25:00,197.81,197.84,197.62,197.82,12000.0,150.2157,150.2384,150.0714,150.2233,12000.0
2015-03-11 12:30:00,197.79,197.99,197.74,197.96,4700.0,150.2005,150.3524,150.1625,150.3296,4700.0
2015-03-11 12:35:00,197.91,198.05,197.81,198.05,2500.0,150.2916,150.3979,150.2157,150.3979,2500.0
2015-03-11 12:40:00,198.03,198.03,197.83,197.84,1800.0,150.3827,150.3827,150.2308,150.2384,1800.0
2015-03-11 12:45:00,197.85,197.86,197.7,197.72,14500.0,150.246,150.2536,150.1321,150.1473,14500.0
2015-03-11 12:50:00,197.66,197.89,197.66,197.79,3500.0,150.1018,150.2764,150.1018,150.2005,3500.0
2015-03-11 12:55:00,197.75,197.77,197.65,197.77,6400.0,150.1701,150.1853,150.0942,150.1853,6400.0
2015-03-11 13:00:00,197.79,197.83,197.62,197.7,9000.0,150.2005,150.2308,150.0714,150.1321,9000.0
2015-03-11 13:05:00,197.67,197.8,197.66,197.72,6700.0,150.1093,150.2081,150.1018,150.1473,6700.0
2015-03-11 13:10:00,197.76,197.76,197.63,197.73,4100.0,150.1777,150.1777,150.079,150.1549,4100.0
2015-03-11 13:15:00,197.73,197.8,197.65,197.65,4400.0,150.1549,150.2081,150.0942,150.0942,4400.0
2015-03-11 13:20:00,197.62,197.66,197.58,197.66,3400.0,150.0714,150.1018,150.041,150.1018,3400.0
2015-03-11 13:25:00,197.64,197.71,197.53,197.63,3500.0,150.0866,150.1397,150.003,150.079,3500.0
2015-03-11 13:30:00,197.61,197.62,197.38,197.38,8900.0,150.0638,150.0714,149.8891,149.8891,8900.0
2015-03-11 13:35:00,197.44,197.56,197.39,197.54,6300.0,149.9347,150.0258,149.8967,150.0106,6300.0
2015-03-11 13:40:00,197.47,197.47,197.31,197.39,3900.0,149.9575,149.9575,149.836,149.8967,3900.0
2015-03-11 13:45:00,197.37,197.4,197.06,197.06,8200.0,149.8815,149.9043,149.6461,149.6461,8200.0
2015-03-11 13:50:00,197.14,197.33,197.08,197.33,4700.0,149.7069,149.8512,149.6613,149.8512,4700.0
2015-03-11 13:55:00,197.35,197.42,197.26,197.27,5400.0,149.8663,149.9195,149.798,149.8056,5400.0
2015-03-11 14:00:00,197.26,197.35,197.24,197.31,1600.0,149.798,149.8663,149.7828,149.836,1600.0
2015-03-11 14:05:00,197.37,197.37,197.21,197.36,8100.0,149.8815,149.8815,149.76,149.8739,8100.0
2015-03-11 14:10:00,197.31,197.35,197.17,197.23,3300.0,149.836,149.8663,149.7296,149.7752,3300.0
2015-03-11 14:15:00,197.22,197.5,197.13,197.4,4800.0,149.7676,149.9802,149.6993,149.9043,4800.0
2015-03-11 14:20:00,197.44,197.51,197.3,197.36,3300.0,149.9347,149.9878,149.8284,149.8739,3300.0
2015-03-11 14:25:00,197.41,197.49,197.27,197.42,10900.0,149.9119,149.9727,149.8056,149.9195,10900.0
2015-03-11 14:30:00,197.43,197.45,197.29,197.37,7000.0,149.9271,149.9423,149.8208,149.8815,7000.0
2015-03-11 14:35:00,197.39,197.6,197.39,197.52,8700.0,149.8967,150.0562,149.8967,149.9954,8700.0
2015-03-11 14:40:00,197.46,197.46,197.31,197.4,5600.0,149.9499,149.9499,149.836,149.9043,5600.0
2015-03-11 14:45:00,197.39,197.53,197.37,197.44,4800.0,149.8967,150.003,149.8815,149.9347,4800.0
2015-03-11 14:50:00,197.44,197.5,197.38,197.39,3400.0,149.9347,149.9802,149.8891,149.8967,3400.0
2015-03-11 14:55:00,197.4,197.54,197.33,197.48,5000.0,149.9043,150.0106,149.8512,149.9651,5000.0
2015-03-11 15:00:00,197.47,197.53,197.39,197.43,9600.0,149.9575,150.003,149.8967,149.9271,9600.0
2015-03-11 15:05:00,197.37,197.4,197.24,197.24,10400.0,149.8815,149.9043,149.7828,149.7828,10400.0
2015-03-11 15:10:00,197.31,197.32,197.2,197.3,9500.0,149.836,149.8436,149.7524,149.8284,9500.0
2015-03-11 15:15:00,197.27,197.47,197.24,197.4,11000.0,149.8056,149.9575,149.7828,149.9043,11000.0
2015-03-11 15:20:00,197.42,197.43,197.23,197.25,8200.0,149.9195,149.9271,149.7752,149.7904,8200.0
2015-03-11 15:25:00,197.25,197.39,197.18,197.31,11800.0,149.7904,149.8967,149.7372,149.836,11800.0
2015-03-11 15:30:00,197.3,197.31,196.91,196.97,16500.0,149.8284,149.836,149.5322,149.5778,16500.0
2015-03-11 15:35:00,196.96,197.08,196.92,197.03,16800.0,149.5702,149.6613,149.5398,149.6233,16800.0
2015-03-11 15:40:00,197.07,197.21,197.0,197.2,15600.0,149.6537,149.76,149.6006,149.7524,15600.0
2015-03-11 15:45:00,197.15,197.21,197.0,197.13,27200.0,149.7145,149.76,149.6006,149.6993,27200.0
2015-03-11 15:50:00,197.03,197.37,197.03,197.32,27100.0,149.6233,149.8815,149.6233,149.8436,27100.0
2015-03-11 15:55:00,197.31,197.44,197.14,197.15,40700.0,149.836,149.9347,149.7069,149.7145,40700.0
2015-03-12 09:30:00,197.54,198.41,197.54,198.09,26700.0,150.0106,150.6713,150.0106,150.4283,26700.0
2015-03-12 09:35:00,198.02,198.79,198.02,198.43,9700.0,150.3751,150.9599,150.3751,150.6865,9700.0
2015-03-12 09:40:00,198.5,198.9,198.46,198.7,9500.0,150.7396,151.0434,150.7093,150.8915,9500.0
2015-03-12 09:45:00,198.68,198.86,198.48,198.86,5400.0,150.8763,151.013,150.7245,151.013,5400.0
2015-03-12 09:50:00,198.87,198.9,198.51,198.51,7800.0,151.0206,151.0434,150.7472,150.7472,7800.0
2015-03-12 09:55:00,198.57,198.84,198.42,198.82,10000.0,150.7928,150.9978,150.6789,150.9826,10000.0
2015-03-12 10:00:00,198.83,198.83,198.36,198.58,20700.0,150.9902,150.9902,150.6333,150.8004,20700.0
2015-03-12 10:05:00,198.63,198.68,198.43,198.56,16100.0,150.8384,150.8763,150.6865,150.7852,16100.0
2015-03-12 10:10:00,198.55,198.56,198.33,198.49,13200.0,150.7776,150.7852,150.6105,150.732,13200.0
2015-03-12 10:15:00,198.43,198.59,198.26,198.35,13700.0,150.6865,150.808,150.5574,150.6257,13700.0
2015-03-12 10:20:00,198.34,198.65,198.26,198.63,35900.0,150.6181,150.8536,150.5574,150.8384,35900.0
2015-03-12 10:25:00,198.74,198.8,198.46,198.49,25400.0,150.9219,150.9675,150.7093,150.732,25400.0
2015-03-12 10:30:00,198.52,198.58,198.36,198.44,10300.0,150.7548,150.8004,150.6333,150.6941,10300.0
2015-03-12 10:35:00,198.38,198.4,198.15,198.39,8300.0,150.6485,150.6637,150.4739,150.6561,8300.0
2015-03-12 10:40:00,198.44,198.44,198.14,198.21,19900.0,150.6941,150.6941,150.4663,150.5194,19900.0
2015-03-12 10:45:00,198.2,198.2,197.95,198.03,17000.0,150.5118,150.5118,150.322,150.3827,17000.0
2015-03-12 10:50:00,198.05,198.2,198.05,198.08,2400.0,150.3979,150.5118,150.3979,150.4207,2400.0
2015-03-12 10:55:00,198.1,198.27,198.1,198.21,4600.0,150.4359,150.565,150.4359,150.5194,4600.0
2015-03-12 11:00:00,198.2,198.21,198.05,198.05,3100.0,150.5118,150.5194,150.3979,150.3979,3100.0
2015-03-12 11:05:00,198.07,198.28,198.06,198.19,6300.0,150.4131,150.5726,150.4055,150.5042,6300.0
2015-03-12 11:10:00,198.13,198.31,198.13,198.21,11600.0,150.4587,150.5954,150.4587,150.5194,11600.0
2015-03-12 11:15:00,198.21,198.45,198.18,198.41,6600.0,150.5194,150.7017,150.4966,150.6713,6600.0
2015-03-12 11:20:00,198.47,198.48,198.34,198.43,6600.0,150.7169,150.7245,150.6181,150.6865,6600.0
2015-03-12 11:25:00,198.36,198.4,198.23,198.3,6200.0,150.6333,150.6637,150.5346,150.5878,6200.0
2015-03-12 11:30:00,198.31,198.4,198.3,198.4,4300.0,150.5954,150.6637,150.5878,150.6637,4300.0
2015-03-12 11:35:00,198.39,198.39,198.28,198.32,5500.0,150.6561,150.6561,150.5726,150.603,5500.0
2015-03-12 11:40:00,198.28,198.3,198.11,198.11,3400.0,150.5726,150.5878,150.4435,150.4435,3400.0
2015-03-12 11:45:00,198.19,198.19,198.04,198.04,5700.0,150.5042,150.5042,150.3903,150.3903,5700.0
2015-03-12 11:50:00,198.05,198.19,198.03,198.14,4300.0,150.3979,150.5042,150.3827,150.4663,4300.0
2015-03-12 11:55:00,198.14,198.14,198.02,198.03,2900.0,150.4663,150.4663,150.3751,150.3827,2900.0
2015-03-12 12:00:00,198.07,198.07,197.95,197.95,5000.0,150.4131,150.4131,150.322,150.322,5000.0
2015-03-12 12:05:00,197.99,197.99,197.84,197.88,5600.0,150.3524,150.3524,150.2384,150.2688,5600.0
2015-03-12 12:10:00,197.89,198.03,197.89,197.94,1400.0,150.2764,150.3827,150.2764,150.3144,1400.0
2015-03-12 12:15:00,197.91,197.98,197.89,197.93,4200.0,150.2916,150.3448,150.2764,150.3068,4200.0
2015-03-12 12:20:00,197.96,197.96,197.82,197.85,2900.0,150.3296,150.3296,150.2233,150.246,2900.0
2015-03-12 12:25:00,197.84,197.99,197.84,197.99,3000.0,150.2384,150.3524,150.2384,150.3524,3000.0
2015-03-12 12:30:00,198.0,198.15,197.96,198.15,3400.0,150.3599,150.4739,150.3296,150.4739,3400.0
2015-03-12 12:35:00,198.15,198.15,198.0,198.07,4600.0,150.4739,150.4739,150.3599,150.4131,4600.0
2015-03-12 12:40:00,198.06,198.08,197.89,197.93,5300.0,150.4055,150.4207,150.2764,150.3068,5300.0
2015-03-12 12:45:00,197.94,198.0,197.9,197.95,3600.0,150.3144,150.3599,150.284,150.322,3600.0
2015-03-12 12:50:00,197.97,197.99,197.9,197.99,5200.0,150.3372,150.3524,150.284,150.3524,5200.0
2015-03-12 12:55:00,198.0,198.09,197.99,198.07,2600.0,150.3599,150.4283,150.3524,150.4131,2600.0
2015-03-12 13:00:00,198.08,198.15,198.01,198.03,3500.0,150.4207,150.4739,150.3675,150.3827,3500.0
2015-03-12 13:05:00,198.05,198.25,198.01,198.25,3100.0,150.3979,150.5498,150.3675,150.5498,3100.0
2015-03-12 13:10:00,198.25,198.25,198.09,198.1,1400.0,150.5498,150.5498,150.4283,150.4359,1400.0
2015-03-12 13:15:00,198.11,198.16,198.04,198.11,3200.0,150.4435,150.4814,150.3903,150.4435,3200.0
2015-03-12 13:20:00,198.06,198.1,197.98,197.98,2800.0,150.4055,150.4359,150.3448,150.3448,2800.0
2015-03-12 13:25:00,198.04,198.09,197.93,197.99,9200.0,150.3903,150.4283,150.3068,150.3524,9200.0
2015-03-12 13:30:00,198.0,198.0,197.71,197.88,10900.0,150.3599,150.3599,150.1397,150.2688,10900.0
2015-03-12 13:35:00,197.94,197.98,197.85,197.94,14000.0,150.3144,150.3448,150.246,150.3144,14000.0
2015-03-12 13:40:00,197.92,197.99,197.86,197.96,3200.0,150.2992,150.3524,150.2536,150.3296,3200.0
2015-03-12 13:45:00,197.95,198.03,197.67,197.94,14600.0,150.322,150.3827,150.1093,150.3144,14600.0
2015-03-12 13:50:00,197.96,198.03,197.89,197.94,3500.0,150.3296,150.3827,150.2764,150.3144,3500.0
2015-03-12 13:55:00,197.94,197.94,197.62,197.82,21600.0,150.3144,150.3144,150.0714,150.2233,21600.0
2015-03-12 14:00:00,197.91,198.02,197.82,198.02,7300.0,150.2916,150.3751,150.2233,150.3751,7300.0
2015-03-12 14:05:00,198.04,198.16,198.03,198.05,4700.0,150.3903,150.4814,150.3827,150.3979,4700.0
2015-03-12 14:10:00,198.08,198.1,197.96,198.02,9700.0,150.4207,150.4359,150.3296,150.3751,9700.0
2015-03-12 14:15:00,198.0,198.07,197.92,198.05,13500.0,150.3599,150.4131,150.2992,150.3979,13500.0
2015-03-12 14:20:00,198.01,198.09,197.96,198.01,9000.0,150.3675,150.4283,150.3296,150.3675,9000.0
2015-03-12 14:25:00,197.99,198.05,197.96,198.05,9100.0,150.3524,150.3979,150.3296,150.3979,9100.0
2015-03-12 14:30:00,198.03,198.07,197.97,197.99,7800.0,150.3827,150.4131,150.3372,150.3524,7800.0
2015-03-12 14:35:00,198.0,198.06,197.98,198.0,7700.0,150.3599,150.4055,150.3448,150.3599,7700.0
2015-03-12 14:40:00,197.96,198.02,197.86,198.01,12100.0,150.3296,150.3751,150.2536,150.3675,12100.0
2015-03-12 14:45:00,197.98,198.08,197.9,198.0,15200.0,150.3448,150.4207,150.284,150.3599,15200.0
2015-03-12 14:50:00,197.99,198.14,197.89,197.94,10500.0,150.3524,150.4663,150.2764,150.3144,10500.0
2015-03-12 14:55:00,197.94,198.25,197.92,198.21,10100.0,150.3144,150.5498,150.2992,150.5194,10100.0
2015-03-12 15:00:00,198.24,198.47,198.13,198.41,11700.0,150.5422,150.7169,150.4587,150.6713,11700.0
2015-03-12 15:05:00,198.42,198.57,198.42,198.57,12700.0,150.6789,150.7928,150.6789,150.7928,12700.0
2015-03-12 15:10:00,198.57,198.74,198.57,198.62,10000.0,150.7928,150.9219,150.7928,150.8308,10000.0
2015-03-12 15:15:00,198.65,198.82,198.55,198.7,14700.0,150.8536,150.9826,150.7776,150.8915,14700.0
2015-03-12 15:20:00,198.7,198.75,198.61,198.64,6700.0,150.8915,150.9295,150.8232,150.846,6700.0
2015-03-12 15:25:00,198.65,198.7,198.62,198.66,7900.0,150.8536,150.8915,150.8308,150.8611,7900.0
2015-03-12 15:30:00,198.65,198.85,198.65,198.68,8000.0,150.8536,151.0054,150.8536,150.8763,8000.0
2015-03-12 15:35:00,198.69,198.71,198.58,198.67,11000.0,150.8839,150.8991,150.8004,150.8687,11000.0
2015-03-12 15:40:00,198.68,198.95,198.68,198.89,11000.0,150.8763,151.0814,150.8763,151.0358,11000.0
2015-03-12 15:45:00,198.89,198.95,198.77,198.95,15700.0,151.0358,151.0814,150.9447,151.0814,15700.0
2015-03-12 15:50:00,198.95,198.95,198.71,198.74,30200.0,151.0814,151.0814,150.8991,150.9219,30200.0
2015-03-12 15:55:00,198.71,198.85,198.69,198.73,31900.0,150.8991,151.0054,150.8839,150.9143,31900.0
2015-03-13 09:30:00,197.97,198.06,197.1,197.19,33000.0,150.3372,150.4055,149.6765,149.7448,33000.0
2015-03-13 09:35:00,197.26,198.5,197.01,198.41,9800.0,149.798,150.7396,149.6081,150.6713,9800.0
2015-03-13 09:40:00,198.41,198.52,197.84,198.3,11500.0,150.6713,150.7548,150.2384,150.5878,11500.0
2015-03-13 09:45:00,198.3,199.01,198.2,198.92,17700.0,150.5878,151.1269,150.5118,151.0586,17700.0
2015-03-13 09:50:00,198.74,198.91,198.56,198.66,9900.0,150.9219,151.051,150.7852,150.8611,9900.0
2015-03-13 09:55:00,198.66,198.76,198.49,198.53,8800.0,150.8611,150.9371,150.732,150.7624,8800.0
2015-03-13 10:00:00,198.55,198.64,198.12,198.12,6300.0,150.7776,150.846,150.4511,150.4511,6300.0
2015-03-13 10:05:00,198.14,198.14,197.78,197.78,5100.0,150.4663,150.4663,150.1929,150.1929,5100.0
2015-03-13 10:10:00,197.8,198.17,197.75,198.05,6300.0,150.2081,150.489,150.1701,150.3979,6300.0
2015-03-13 10:15:00,198.08,198.13,197.92,198.06,27700.0,150.4207,150.4587,150.2992,150.4055,27700.0
2015-03-13 10:20:00,198.06,198.1,197.66,197.78,31100.0,150.4055,150.4359,150.1018,150.1929,31100.0
2015-03-13 10:25:00,197.78,197.9,197.59,197.67,8200.0,150.1929,150.284,150.0486,150.1093,8200.0
2015-03-13 10:30:00,197.71,197.93,197.66,197.93,12900.0,150.1397,150.3068,150.1018,150.3068,12900.0
2015-03-13 10:35:00,197.89,198.01,197.8,198.01,17400.0,150.2764,150.3675,150.2081,150.3675,17400.0
2015-03-13 10:40:00,197.98,198.07,197.78,197.8,6200.0,150.3448,150.4131,150.1929,150.2081,6200.0
2015-03-13 10:45:00,197.76,197.78,197.38,197.41,7400.0,150.1777,150.1929,149.8891,149.9119,7400.0
2015-03-13 10:50:00,197.39,197.43,196.91,196.97,9900.0,149.8967,149.9271,149.5322,149.5778,9900.0
2015-03-13 10:55:00,196.98,196.99,196.7,196.7,11500.0,149.5854,149.593,149.3727,149.3727,11500.0
2015-03-13 11:00:00,196.69,196.83,196.52,196.78,14200.0,149.3651,149.4715,149.236,149.4335,14200.0
2015-03-13 11:05:00,196.79,196.79,196.6,196.77,11100.0,149.4411,149.4411,149.2968,149.4259,11100.0
2015-03-13 11:10:00,196.77,196.86,196.64,196.64,7500.0,149.4259,149.4942,149.3272,149.3272,7500.0
2015-03-13 11:15:00,196.66,196.66,196.29,196.32,10500.0,149.3424,149.3424,149.0614,149.0842,10500.0
2015-03-13 11:20:00,196.29,196.35,195.78,195.9,23300.0,149.0614,149.1069,148.6741,148.7652,23300.0
2015-03-13 11:25:00,195.9,195.9,195.63,195.65,10800.0,148.7652,148.7652,148.5602,148.5754,10800.0
2015-03-13 11:30:00,195.66,195.81,195.6,195.72,12000.0,148.583,148.6969,148.5374,148.6285,12000.0
2015-03-13 11:35:00,195.72,195.76,195.65,195.72,9600.0,148.6285,148.6589,148.5754,148.6285,9600.0
2015-03-13 11:40:00,195.75,195.97,195.7,195.97,7700.0,148.6513,148.8184,148.6133,148.8184,7700.0
2015-03-13 11:45:00,195.93,196.27,195.92,196.26,44900.0,148.788,149.0462,148.7804,149.0386,44900.0
2015-03-13 11:50:00,196.28,196.45,196.22,196.42,13700.0,149.0538,149.1829,149.0082,149.1601,13700.0
2015-03-13 11:55:00,196.42,196.68,196.4,196.68,9200.0,149.1601,149.3575,149.1449,149.3575,9200.0
2015-03-13 12:00:00,196.75,196.75,196.29,196.41,5600.0,149.4107,149.4107,149.0614,149.1525,5600.0
2015-03-13 12:05:00,196.41,196.63,196.41,196.62,3700.0,149.1525,149.3196,149.1525,149.312,3700.0
2015-03-13 12:10:00,196.62,196.69,196.53,196.61,4600.0,149.312,149.3651,149.2436,149.3044,4600.0
2015-03-13 12:15:00,196.57,196.64,196.39,196.39,4900.0,149.274,149.3272,149.1373,149.1373,4900.0
2015-03-13 12:20:00,196.44,196.63,196.44,196.62,2900.0,149.1753,149.3196,149.1753,149.312,2900.0
2015-03-13 12:25:00,196.55,196.67,196.51,196.52,6500.0,149.2588,149.35,149.2284,149.236,6500.0
2015-03-13 12:30:00,196.59,196.91,196.59,196.82,6000.0,149.2892,149.5322,149.2892,149.4639,6000.0
2015-03-13 12:35:00,196.89,197.02,196.87,196.95,5200.0,149.517,149.6157,149.5018,149.5626,5200.0
2015-03-13 12:40:00,196.92,196.98,196.79,196.98,2900.0,149.5398,149.5854,149.4411,149.5854,2900.0
2015-03-13 12:45:00,197.01,197.03,196.75,196.82,5300.0,149.6081,149.6233,149.4107,149.4639,5300.0
2015-03-13 12:50:00,196.81,196.84,196.72,196.79,5000.0,149.4563,149.479,149.3879,149.4411,5000.0
2015-03-13 12:55:00,196.82,197.0,196.82,196.96,3300.0,149.4639,149.6006,149.4639,149.5702,3300.0
2015-03-13 13:00:00,196.95,196.95,196.68,196.7,2700.0,149.5626,149.5626,149.3575,149.3727,2700.0
2015-03-13 13:05:00,196.7,196.79,196.56,196.6,3500.0,149.3727,149.4411,149.2664,149.2968,3500.0
2015-03-13 13:10:00,196.62,196.66,196.43,196.51,2200.0,149.312,149.3424,149.1677,149.2284,2200.0
2015-03-13 13:15:00,196.44,196.44,196.19,196.27,7300.0,149.1753,149.1753,148.9854,149.0462,7300.0
2015-03-13 13:20:00,196.26,196.26,196.1,196.17,3500.0,149.0386,149.0386,148.9171,148.9703,3500.0
2015-03-13 13:25:00,196.2,196.28,195.81,195.88,9700.0,148.993,149.0538,148.6969,148.75,9700.0
2015-03-13 13:30:00,195.88,196.0,195.82,195.83,7200.0,148.75,148.8412,148.7045,148.7121,7200.0
2015-03-13 13:35:00,195.82,196.19,195.78,196.19,4600.0,148.7045,148.9854,148.6741,148.9854,4600.0
2015-03-13 13:40:00,196.25,196.47,196.25,196.47,6300.0,149.031,149.1981,149.031,149.1981,6300.0
2015-03-13 13:45:00,196.44,196.59,196.42,196.5,3200.0,149.1753,149.2892,149.1601,149.2209,3200.0
2015-03-13 13:50:00,196.52,196.63,196.5,196.63,2200.0,149.236,149.3196,149.2209,149.3196,2200.0
2015-03-13 13:55:00,196.63,196.65,196.32,196.36,9300.0,149.3196,149.3348,149.0842,149.1145,9300.0
2015-03-13 14:00:00,196.39,196.39,196.2,196.36,5600.0,149.1373,149.1373,148.993,149.1145,5600.0
2015-03-13 14:05:00,196.38,196.45,196.17,196.17,7300.0,149.1297,149.1829,148.9703,148.9703,7300.0
2015-03-13 14:10:00,196.25,196.25,196.05,196.18,8800.0,149.031,149.031,148.8791,148.9778,8800.0
2015-03-13 14:15:00,196.21,196.31,196.12,196.19,11300.0,149.0006,149.0766,148.9323,148.9854,11300.0
2015-03-13 14:20:00,196.14,196.27,196.1,196.27,6900.0,148.9475,149.0462,148.9171,149.0462,6900.0
2015-03-13 14:25:00,196.27,196.33,196.06,196.14,16100.0,149.0462,149.0918,148.8867,148.9475,16100.0
2015-03-13 14:30:00,196.18,196.41,196.07,196.36,5400.0,148.9778,149.1525,148.8943,149.1145,5400.0
2015-03-13 14:35:00,196.4,196.4,196.1,196.1,5400.0,149.1449,149.1449,148.9171,148.9171,5400.0
2015-03-13 14:40:00,196.07,196.1,195.88,195.88,9600.0,148.8943,148.9171,148.75,148.75,9600.0
2015-03-13 14:45:00,195.91,196.24,195.89,196.12,9400.0,148.7728,149.0234,148.7576,148.9323,9400.0
2015-03-13 14:50:00,196.15,196.31,196.11,196.13,6800.0,148.9551,149.0766,148.9247,148.9399,6800.0
2015-03-13 14:55:00,196.1,196.33,196.06,196.31,6900.0,148.9171,149.0918,148.8867,149.0766,6900.0
2015-03-13 15:00:00,196.33,196.36,196.16,196.17,7000.0,149.0918,149.1145,148.9627,148.9703,7000.0
2015-03-13 15:05:00,196.16,196.24,196.13,196.18,7600.0,148.9627,149.0234,148.9399,148.9778,7600.0
2015-03-13 15:10:00,196.18,196.22,196.13,196.2,6400.0,148.9778,149.0082,148.9399,148.993,6400.0
2015-03-13 15:15:00,196.2,196.45,196.2,196.43,6100.0,148.993,149.1829,148.993,149.1677,6100.0
2015-03-13 15:20:00,196.44,196.59,196.35,196.59,9500.0,149.1753,149.2892,149.1069,149.2892,9500.0
2015-03-13 15:25:00,196.62,196.79,196.51,196.78,5900.0,149.312,149.4411,149.2284,149.4335,5900.0
2015-03-13 15:30:00,196.79,196.84,196.44,196.47,12600.0,149.4411,149.479,149.1753,149.1981,12600.0
2015-03-13 15:35:00,196.48,196.65,196.48,196.65,7600.0,149.2057,149.3348,149.2057,149.3348,7600.0
2015-03-13 15:40:00,196.68,197.09,196.68,196.83,11200.0,149.3575,149.6689,149.3575,149.4715,11200.0
2015-03-13 15:45:00,196.84,197.09,196.84,197.02,32500.0,149.479,149.6689,149.479,149.6157,32500.0
2015-03-13 15:50:00,197.02,197.38,197.02,197.33,21200.0,149.6157,149.8891,149.6157,149.8512,21200.0
2015-03-13 15:55:00,197.37,197.52,197.04,197.06,30800.0,149.8815,149.9954,149.6309,149.6461,30800.0
2015-03-16 09:30:00,198.22,199.2,198.1,198.96,22900.0,150.527,151.2712,150.4359,151.089,22900.0
2015-03-16 09:35:00,199.04,200.0,198.94,199.99,7700.0,151.1497,151.8787,151.0738,151.8711,7700.0
2015-03-16 09:40:00,199.88,200.36,199.81,200.28,21400.0,151.7876,152.1521,151.7344,152.0914,21400.0
2015-03-16 09:45:00,200.22,200.33,200.1,200.15,10500.0,152.0458,152.1293,151.9547,151.9926,10500.0
2015-03-16 09:50:00,200.27,201.0,200.16,200.98,14500.0,152.0838,152.6381,152.0002,152.6229,14500.0
2015-03-16 09:55:00,200.87,200.99,200.77,200.99,9900.0,152.5394,152.6305,152.4635,152.6305,9900.0
2015-03-16 10:00:00,200.89,201.2,200.72,200.77,24100.0,152.5546,152.79,152.4255,152.4635,24100.0
2015-03-16 10:05:00,200.81,200.99,200.76,200.76,8100.0,152.4938,152.6305,152.4559,152.4559,8100.0
2015-03-16 10:10:00,200.78,200.91,200.61,200.66,15000.0,152.4711,152.5698,152.342,152.3799,15000.0
2015-03-16 10:15:00,200.71,201.12,200.62,201.12,5100.0,152.4179,152.7293,152.3496,152.7293,5100.0
2015-03-16 10:20:00,201.04,201.14,200.64,200.68,4700.0,152.6685,152.7444,152.3647,152.3951,4700.0
2015-03-16 10:25:00,200.71,200.77,200.64,200.67,2400.0,152.4179,152.4635,152.3647,152.3875,2400.0
2015-03-16 10:30:00,200.71,200.71,200.3,200.3,10000.0,152.4179,152.4179,152.1066,152.1066,10000.0
2015-03-16 10:35:00,200.3,200.3,200.1,200.15,5400.0,152.1066,152.1066,151.9547,151.9926,5400.0
2015-03-16 10:40:00,200.2,200.33,200.17,200.33,5200.0,152.0306,152.1293,152.0078,152.1293,5200.0
2015-03-16 10:45:00,200.39,200.45,200.24,200.38,7800.0,152.1749,152.2205,152.061,152.1673,7800.0
2015-03-16 10:50:00,200.45,200.61,200.39,200.52,7400.0,152.2205,152.342,152.1749,152.2736,7400.0
2015-03-16 10:55:00,200.57,200.65,200.52,200.62,10500.0,152.3116,152.3723,152.2736,152.3496,10500.0
2015-03-16 11:00:00,200.67,200.84,200.64,200.76,6000.0,152.3875,152.5166,152.3647,152.4559,6000.0
2015-03-16 11:05:00,200.8,200.97,200.8,200.88,15500.0,152.4862,152.6153,152.4862,152.547,15500.0
2015-03-16 11:10:00,200.82,201.06,200.77,200.79,25100.0,152.5014,152.6837,152.4635,152.4787,25100.0
2015-03-16 11:15:00,200.77,200.91,200.77,200.83,4400.0,152.4635,152.5698,152.4635,152.509,4400.0
2015-03-16 11:20:00,200.82,200.93,200.76,200.9,10800.0,152.5014,152.585,152.4559,152.5622,10800.0
2015-03-16 11:25:00,200.93,201.3,200.92,201.19,17700.0,152.585,152.8659,152.5774,152.7824,17700.0
2015-03-16 11:30:00,201.18,201.25,201.03,201.09,7300.0,152.7748,152.828,152.6609,152.7065,7300.0
2015-03-16 11:35:00,201.14,201.22,201.06,201.06,2600.0,152.7444,152.8052,152.6837,152.6837,2600.0
2015-03-16 11:40:00,201.05,201.18,200.96,200.96,5800.0,152.6761,152.7748,152.6078,152.6078,5800.0
2015-03-16 11:45:00,201.01,201.1,200.96,201.04,6600.0,152.6457,152.7141,152.6078,152.6685,6600.0
2015-03-16 11:50:00,201.06,201.13,200.95,200.99,7500.0,152.6837,152.7368,152.6002,152.6305,7500.0
2015-03-16 11:55:00,201.05,201.1,200.91,201.06,6700.0,152.6761,152.7141,152.5698,152.6837,6700.0
2015-03-16 12:00:00,201.06,201.07,201.0,201.04,9600.0,152.6837,152.6913,152.6381,152.6685,9600.0
2015-03-16 12:05:00,201.07,201.11,200.99,201.07,4000.0,152.6913,152.7217,152.6305,152.6913,4000.0
2015-03-16 12:10:00,201.07,201.1,200.9,201.01,2600.0,152.6913,152.7141,152.5622,152.6457,2600.0
2015-03-16 12:15:00,201.01,201.04,200.79,200.83,9800.0,152.6457,152.6685,152.4787,152.509,9800.0
2015-03-16 12:20:00,200.77,200.82,200.61,200.71,4100.0,152.4635,152.5014,152.342,152.4179,4100.0
2015-03-16 12:25:00,200.61,200.92,200.61,200.88,10900.0,152.342,152.5774,152.342,152.547,10900.0
2015-03-16 12:30:00,200.86,200.9,200.76,200.81,4900.0,152.5318,152.5622,152.4559,152.4938,4900.0
2015-03-16 12:35:00,200.83,200.88,200.75,200.75,4500.0,152.509,152.547,152.4483,152.4483,4500.0
2015-03-16 12:40:00,200.77,200.87,200.72,200.72,2400.0,152.4635,152.5394,152.4255,152.4255,2400.0
2015-03-16 12:45:00,200.68,200.78,200.67,200.74,4000.0,152.3951,152.4711,152.3875,152.4407,4000.0
2015-03-16 12:50:00,200.61,201.0,200.61,200.97,7700.0,152.342,152.6381,152.342,152.6153,7700.0
2015-03-16 12:55:00,200.94,201.0,200.73,200.8,8100.0,152.5926,152.6381,152.4331,152.4862,8100.0
2015-03-16 13:00:00,200.86,200.86,200.72,200.75,12600.0,152.5318,152.5318,152.4255,152.4483,12600.0
2015-03-16 13:05:00,200.7,200.72,200.53,200.61,3400.0,152.4103,152.4255,152.2812,152.342,3400.0
2015-03-16 13:10:00,200.65,200.79,200.55,200.79,2200.0,152.3723,152.4787,152.2964,152.4787,2200.0
2015-03-16 13:15:00,200.8,200.95,200.8,200.93,2000.0,152.4862,152.6002,152.4862,152.585,2000.0
2015-03-16 13:20:00,200.9,201.1,200.9,201.1,6600.0,152.5622,152.7141,152.5622,152.7141,6600.0
2015-03-16 13:25:00,201.09,201.1,201.03,201.03,3400.0,152.7065,152.7141,152.6609,152.6609,3400.0
2015-03-16 13:30:00,201.0,201.0,200.84,200.84,3900.0,152.6381,152.6381,152.5166,152.5166,3900.0
2015-03-16 13:35:00,200.84,201.02,200.83,200.93,5700.0,152.5166,152.6533,152.509,152.585,5700.0
2015-03-16 13:40:00,200.94,201.0,200.89,200.92,4300.0,152.5926,152.6381,152.5546,152.5774,4300.0
2015-03-16 13:45:00,200.94,201.08,200.94,201.0,5100.0,152.5926,152.6989,152.5926,152.6381,5100.0
2015-03-16 13:50:00,201.02,201.03,200.9,200.9,3100.0,152.6533,152.6609,152.5622,152.5622,3100.0
2015-03-16 13:55:00,200.92,201.04,200.83,201.01,4000.0,152.5774,152.6685,152.509,152.6457,4000.0
2015-03-16 14:00:00,201.01,201.06,200.95,200.99,4200.0,152.6457,152.6837,152.6002,152.6305,4200.0
2015-03-16 14:05:00,200.99,201.1,200.97,201.1,7700.0,152.6305,152.7141,152.6153,152.7141,7700.0
2015-03-16 14:10:00,201.08,201.12,200.98,201.06,7800.0,152.6989,152.7293,152.6229,152.6837,7800.0
2015-03-16 14:15:00,201.09,201.28,201.08,201.26,5200.0,152.7065,152.8508,152.6989,152.8356,5200.0
2015-03-16 14:20:00,201.3,202.0,201.27,201.45,38400.0,152.8659,153.3975,152.8432,152.9799,38400.0
2015-03-16 14:25:00,201.49,201.72,201.38,201.55,22600.0,153.0102,153.1849,152.9267,153.0558,22600.0
2015-03-16 14:30:00,201.48,201.62,201.42,201.58,7300.0,153.0026,153.109,152.9571,153.0786,7300.0
2015-03-16 14:35:00,201.56,201.59,201.24,201.29,7100.0,153.0634,153.0862,152.8204,152.8584,7100.0
2015-03-16 14:40:00,201.31,201.74,201.29,201.74,10500.0,152.8735,153.2001,152.8584,153.2001,10500.0
2015-03-16 14:45:00,201.74,201.82,201.55,201.68,9000.0,153.2001,153.2608,153.0558,153.1545,9000.0
2015-03-16 14:50:00,201.65,201.78,201.6,201.64,7100.0,153.1317,153.2305,153.0938,153.1241,7100.0
2015-03-16 14:55:00,201.67,201.81,201.57,201.72,9000.0,153.1469,153.2532,153.071,153.1849,9000.0
2015-03-16 15:00:00,201.73,201.91,201.73,201.8,8800.0,153.1925,153.3292,153.1925,153.2456,8800.0
2015-03-16 15:05:00,201.78,201.78,201.62,201.66,9000.0,153.2305,153.2305,153.109,153.1393,9000.0
2015-03-16 15:10:00,201.65,201.65,201.48,201.51,13400.0,153.1317,153.1317,153.0026,153.0254,13400.0
2015-03-16 15:15:00,201.5,201.55,201.41,201.45,11900.0,153.0178,153.0558,152.9495,152.9799,11900.0
2015-03-16 15:20:00,201.45,201.48,201.17,201.31,12100.0,152.9799,153.0026,152.7672,152.8735,12100.0
2015-03-16 15:25:00,201.3,201.63,201.3,201.59,24300.0,152.8659,153.1165,152.8659,153.0862,24300.0
2015-03-16 15:30:00,201.6,201.96,201.58,201.88,20100.0,153.0938,153.3671,153.0786,153.3064,20100.0
2015-03-16 15:35:00,201.87,201.9,201.81,201.84,18400.0,153.2988,153.3216,153.2532,153.276,18400.0
2015-03-16 15:40:00,201.85,201.9,201.8,201.81,27700.0,153.2836,153.3216,153.2456,153.2532,27700.0
2015-03-16 15:45:00,201.8,201.89,201.8,201.89,19800.0,153.2456,153.314,153.2456,153.314,19800.0
2015-03-16 15:50:00,201.93,202.06,201.91,202.03,54200.0,153.3444,153.4431,153.3292,153.4203,54200.0
2015-03-16 15:55:00,202.02,202.3,202.02,202.12,62600.0,153.4127,153.6253,153.4127,153.4886,62600.0
2015-03-17 09:30:00,201.48,202.0,201.0,201.21,22900.0,153.0026,153.3975,152.6381,152.7976,22900.0
2015-03-17 09:35:00,201.07,201.69,201.0,201.18,18900.0,152.6913,153.1621,152.6381,152.7748,18900.0
2015-03-17 09:40:00,201.08,201.29,200.66,201.1,26800.0,152.6989,152.8584,152.3799,152.7141,26800.0
2015-03-17 09:45:00,200.85,201.37,200.7,200.97,13200.0,152.5242,152.9191,152.4103,152.6153,13200.0
2015-03-17 09:50:00,200.85,200.93,200.6,200.87,19500.0,152.5242,152.585,152.3344,152.5394,19500.0
2015-03-17 09:55:00,200.84,200.94,200.78,200.89,7500.0,152.5166,152.5926,152.4711,152.5546,7500.0
2015-03-17 10:00:00,200.78,201.13,200.75,201.13,10000.0,152.4711,152.7368,152.4483,152.7368,10000.0
2015-03-17 10:05:00,201.1,201.35,201.04,201.25,10700.0,152.7141,152.9039,152.6685,152.828,10700.0
2015-03-17 10:10:00,201.25,201.63,201.15,201.6,12400.0,152.828,153.1165,152.752,153.0938,12400.0
2015-03-17 10:15:00,201.6,201.62,201.36,201.56,6400.0,153.0938,153.109,152.9115,153.0634,6400.0
2015-03-17 10:20:00,201.6,201.61,201.53,201.6,5700.0,153.0938,153.1014,153.0406,153.0938,5700.0
2015-03-17 10:25:00,201.53,201.59,201.31,201.43,7100.0,153.0406,153.0862,152.8735,152.9647,7100.0
2015-03-17 10:30:00,201.47,201.66,201.47,201.54,3800.0,152.995,153.1393,152.995,153.0482,3800.0
2015-03-17 10:35:00,201.54,201.59,201.33,201.45,4800.0,153.0482,153.0862,152.8887,152.9799,4800.0
2015-03-17 10:40:00,201.46,201.54,201.4,201.42,3800.0,152.9874,153.0482,152.9419,152.9571,3800.0
2015-03-17 10:45:00,201.42,201.5,201.25,201.4,5700.0,152.9571,153.0178,152.828,152.9419,5700.0
2015-03-17 10:50:00,201.39,201.53,201.27,201.33,10800.0,152.9343,153.0406,152.8432,152.8887,10800.0
2015-03-17 10:55:00,201.27,201.42,201.23,201.38,10600.0,152.8432,152.9571,152.8128,152.9267,10600.0
2015-03-17 11:00:00,201.36,201.43,201.04,201.07,10900.0,152.9115,152.9647,152.6685,152.6913,10900.0
2015-03-17 11:05:00,201.1,201.16,200.84,201.05,11000.0,152.7141,152.7596,152.5166,152.6761,11000.0
2015-03-17 11:10:00,201.08,201.22,201.01,201.17,9100.0,152.6989,152.8052,152.6457,152.7672,9100.0
2015-03-17 11:15:00,201.16,201.16,200.61,200.65,8200.0,152.7596,152.7596,152.342,152.3723,8200.0
2015-03-17 11:20:00,200.65,200.72,200.5,200.57,11200.0,152.3723,152.4255,152.2584,152.3116,11200.0
2015-03-17 11:25:00,200.53,200.65,200.51,200.58,4500.0,152.2812,152.3723,152.266,152.3192,4500.0
2015-03-17 11:30:00,200.49,200.59,200.48,200.5,6400.0,152.2508,152.3268,152.2432,152.2584,6400.0
2015-03-17 11:35:00,200.53,200.58,200.32,200.32,4300.0,152.2812,152.3192,152.1217,152.1217,4300.0
2015-03-17 11:40:00,200.31,200.44,200.24,200.44,11500.0,152.1141,152.2129,152.061,152.2129,11500.0
2015-03-17 11:45:00,200.4,200.54,200.33,200.54,7300.0,152.1825,152.2888,152.1293,152.2888,7300.0
2015-03-17 11:50:00,200.53,200.55,200.2,200.21,4500.0,152.2812,152.2964,152.0306,152.0382,4500.0
2015-03-17 11:55:00,200.23,200.27,200.18,200.26,7300.0,152.0534,152.0838,152.0154,152.0762,7300.0
2015-03-17 12:00:00,200.26,200.29,200.12,200.17,5600.0,152.0762,152.099,151.9699,152.0078,5600.0
2015-03-17 12:05:00,200.16,200.16,200.06,200.11,4300.0,152.0002,152.0002,151.9243,151.9623,4300.0
2015-03-17 12:10:00,200.06,200.15,200.03,200.15,2000.0,151.9243,151.9926,151.9015,151.9926,2000.0
2015-03-17 12:15:00,200.09,200.18,200.07,200.11,2000.0,151.9471,152.0154,151.9319,151.9623,2000.0
2015-03-17 12:20:00,200.12,200.21,200.09,200.09,2700.0,151.9699,152.0382,151.9471,151.9471,2700.0
2015-03-17 12:25:00,200.09,200.32,200.05,200.25,7100.0,151.9471,152.1217,151.9167,152.0686,7100.0
2015-03-17 12:30:00,200.3,200.34,200.22,200.3,1400.0,152.1066,152.1369,152.0458,152.1066,1400.0
2015-03-17 12:35:00,200.31,200.61,200.3,200.61,4000.0,152.1141,152.342,152.1066,152.342,4000.0
2015-03-17 12:40:00,200.61,200.69,200.55,200.69,4000.0,152.342,152.4027,152.2964,152.4027,4000.0
2015-03-17 12:45:00,200.68,200.68,200.49,200.51,3300.0,152.3951,152.3951,152.2508,152.266,3300.0
2015-03-17 12:50:00,200.48,200.51,200.37,200.45,5700.0,152.2432,152.266,152.1597,152.2205,5700.0
2015-03-17 12:55:00,200.45,200.46,200.33,200.39,4400.0,152.2205,152.2281,152.1293,152.1749,4400.0
2015-03-17 13:00:00,200.32,200.42,200.28,200.42,1300.0,152.1217,152.1977,152.0914,152.1977,1300.0
2015-03-17 13:05:00,200.36,200.67,200.36,200.61,3400.0,152.1521,152.3875,152.1521,152.342,3400.0
2015-03-17 13:10:00,200.55,200.82,200.55,200.73,3900.0,152.2964,152.5014,152.2964,152.4331,3900.0
2015-03-17 13:15:00,200.72,200.78,200.59,200.69,4500.0,152.4255,152.4711,152.3268,152.4027,4500.0
2015-03-17 13:20:00,200.59,200.66,200.56,200.62,3300.0,152.3268,152.3799,152.304,152.3496,3300.0
2015-03-17 13:25:00,200.65,200.74,200.56,200.74,6400.0,152.3723,152.4407,152.304,152.4407,6400.0
2015-03-17 13:30:00,200.7,200.74,200.46,200.46,5800.0,152.4103,152.4407,152.2281,152.2281,5800.0
2015-03-17 13:35:00,200.45,200.45,200.27,200.28,5600.0,152.2205,152.2205,152.0838,152.0914,5600.0
2015-03-17 13:40:00,200.27,200.34,200.18,200.18,3700.0,152.0838,152.1369,152.0154,152.0154,3700.0
2015-03-17 13:45:00,200.21,200.23,200.1,200.2,2600.0,152.0382,152.0534,151.9547,152.0306,2600.0
2015-03-17 13:50:00,200.19,200.28,200.15,200.22,3000.0,152.023,152.0914,151.9926,152.0458,3000.0
2015-03-17 13:55:00,200.26,200.58,200.26,200.58,4100.0,152.0762,152.3192,152.0762,152.3192,4100.0
2015-03-17 14:00:00,200.53,200.77,200.53,200.69,2400.0,152.2812,152.4635,152.2812,152.4027,2400.0
2015-03-17 14:05:00,200.68,200.76,200.58,200.67,4700.0,152.3951,152.4559,152.3192,152.3875,4700.0
2015-03-17 14:10:00,200.63,200.76,200.63,200.76,2300.0,152.3572,152.4559,152.3572,152.4559,2300.0
2015-03-17 14:15:00,200.68,200.69,200.53,200.62,4000.0,152.3951,152.4027,152.2812,152.3496,4000.0
2015-03-17 14:20:00,200.61,200.63,200.54,200.54,4600.0,152.342,152.3572,152.2888,152.2888,4600.0
2015-03-17 14:25:00,200.54,200.66,200.52,200.55,10100.0,152.2888,152.3799,152.2736,152.2964,10100.0
2015-03-17 14:30:00,200.54,200.69,200.51,200.59,7300.0,152.2888,152.4027,152.266,152.3268,7300.0
2015-03-17 14:35:00,200.65,200.89,200.61,200.87,5400.0,152.3723,152.5546,152.342,152.5394,5400.0
2015-03-17 14:40:00,200.87,200.95,200.83,200.88,7900.0,152.5394,152.6002,152.509,152.547,7900.0
2015-03-17 14:45:00,200.92,200.93,200.63,200.65,6800.0,152.5774,152.585,152.3572,152.3723,6800.0
2015-03-17 14:50:00,200.61,200.82,200.56,200.77,11700.0,152.342,152.5014,152.304,152.4635,11700.0
2015-03-17 14:55:00,200.8,200.96,200.8,200.88,8100.0,152.4862,152.6078,152.4862,152.547,8100.0
2015-03-17 15:00:00,200.91,201.05,200.84,201.05,7400.0,152.5698,152.6761,152.5166,152.6761,7400.0
2015-03-17 15:05:00,201.03,201.07,201.01,201.02,4800.0,152.6609,152.6913,152.6457,152.6533,4800.0
2015-03-17 15:10:00,201.07,201.29,201.07,201.19,11900.0,152.6913,152.8584,152.6913,152.7824,11900.0
2015-03-17 15:15:00,201.21,201.24,201.03,201.24,7900.0,152.7976,152.8204,152.6609,152.8204,7900.0
2015-03-17 15:20:00,201.19,201.28,201.16,201.23,6500.0,152.7824,152.8508,152.7596,152.8128,6500.0
2015-03-17 15:25:00,201.21,201.25,201.07,201.14,7500.0,152.7976,152.828,152.6913,152.7444,7500.0
2015-03-17 15:30:00,201.13,201.24,201.09,201.24,8600.0,152.7368,152.8204,152.7065,152.8204,8600.0
2015-03-17 15:35:00,201.3,201.3,201.16,201.16,7900.0,152.8659,152.8659,152.7596,152.7596,7900.0
2015-03-17 15:40:00,201.14,201.14,200.99,201.06,6600.0,152.7444,152.7444,152.6305,152.6837,6600.0
2015-03-17 15:45:00,201.05,201.26,201.0,201.26,15400.0,152.6761,152.8356,152.6381,152.8356,15400.0
2015-03-17 15:50:00,201.24,201.24,201.02,201.18,13800.0,152.8204,152.8204,152.6533,152.7748,13800.0
2015-03-17 15:55:00,201.17,201.17,200.73,200.74,45000.0,152.7672,152.7672,152.4331,152.4407,45000.0
2015-03-18 09:30:00,200.77,200.94,200.04,200.05,16700.0,152.4635,152.5926,151.9091,151.9167,16700.0
2015-03-18 09:35:00,200.05,200.25,199.54,200.0,8800.0,151.9167,152.0686,151.5294,151.8787,8800.0
2015-03-18 09:40:00,200.0,200.0,199.59,199.84,28200.0,151.8787,151.8787,151.5674,151.7572,28200.0
2015-03-18 09:45:00,199.83,199.98,199.67,199.88,12800.0,151.7496,151.8635,151.6281,151.7876,12800.0
2015-03-18 09:50:00,199.91,200.35,199.91,200.19,4700.0,151.8104,152.1445,151.8104,152.023,4700.0
2015-03-18 09:55:00,200.08,200.12,199.54,199.7,4300.0,151.9395,151.9699,151.5294,151.6509,4300.0
2015-03-18 10:00:00,199.86,200.09,199.73,200.0,2800.0,151.7724,151.9471,151.6737,151.8787,2800.0
2015-03-18 10:05:00,199.95,200.04,199.89,200.03,2900.0,151.8408,151.9091,151.7952,151.9015,2900.0
2015-03-18 10:10:00,199.95,200.21,199.92,200.05,1400.0,151.8408,152.0382,151.818,151.9167,1400.0
2015-03-18 10:15:00,200.05,200.15,200.05,200.15,1300.0,151.9167,151.9926,151.9167,151.9926,1300.0
2015-03-18 10:20:00,200.08,200.28,200.05,200.18,6200.0,151.9395,152.0914,151.9167,152.0154,6200.0
2015-03-18 10:25:00,200.17,200.21,200.09,200.12,4100.0,152.0078,152.0382,151.9471,151.9699,4100.0
2015-03-18 10:30:00,200.09,200.15,199.75,199.81,2500.0,151.9471,151.9926,151.6889,151.7344,2500.0
2015-03-18 10:35:00,199.72,199.87,199.62,199.62,6500.0,151.6661,151.78,151.5902,151.5902,6500.0
2015-03-18 10:40:00,199.63,199.63,199.5,199.59,3700.0,151.5978,151.5978,151.499,151.5674,3700.0
2015-03-18 10:45:00,199.54,199.61,199.54,199.58,3200.0,151.5294,151.5826,151.5294,151.5598,3200.0
2015-03-18 10:50:00,199.55,199.61,199.42,199.57,5600.0,151.537,151.5826,151.4383,151.5522,5600.0
2015-03-18 10:55:00,199.59,199.6,199.46,199.46,1500.0,151.5674,151.575,151.4687,151.4687,1500.0
2015-03-18 11:00:00,199.55,199.65,199.54,199.55,1900.0,151.537,151.6129,151.5294,151.537,1900.0
2015-03-18 11:05:00,199.53,199.54,199.42,199.47,4400.0,151.5218,151.5294,151.4383,151.4763,4400.0
2015-03-18 11:10:00,199.45,199.47,199.07,199.08,6200.0,151.4611,151.4763,151.1725,151.1801,6200.0
2015-03-18 11:15:00,199.09,199.14,199.04,199.07,2200.0,151.1877,151.2257,151.1497,151.1725,2200.0
2015-03-18 11:20:00,199.0,199.06,198.88,198.97,6700.0,151.1193,151.1649,151.0282,151.0966,6700.0
2015-03-18 11:25:00,199.04,199.04,198.88,198.88,1800.0,151.1497,151.1497,151.0282,151.0282,1800.0
2015-03-18 11:30:00,198.83,198.92,198.8,198.92,1200.0,150.9902,151.0586,150.9675,151.0586,1200.0
2015-03-18 11:35:00,198.9,199.06,198.89,198.95,3300.0,151.0434,151.1649,151.0358,151.0814,3300.0
2015-03-18 11:40:00,199.05,199.23,199.05,199.19,1300.0,151.1573,151.294,151.1573,151.2636,1300.0
2015-03-18 11:45:00,199.12,199.12,198.97,199.02,2000.0,151.2105,151.2105,151.0966,151.1345,2000.0
2015-03-18 11:50:00,199.0,199.17,198.96,199.08,4900.0,151.1193,151.2484,151.089,151.1801,4900.0
2015-03-18 11:55:00,199.11,199.3,199.06,199.25,5200.0,151.2029,151.3472,151.1649,151.3092,5200.0
2015-03-18 12:00:00,199.27,199.27,199.05,199.15,3000.0,151.3244,151.3244,151.1573,151.2332,3000.0
2015-03-18 12:05:00,199.17,199.26,199.15,199.15,2100.0,151.2484,151.3168,151.2332,151.2332,2100.0
2015-03-18 12:10:00,199.11,199.21,199.03,199.19,3100.0,151.2029,151.2788,151.1421,151.2636,3100.0
2015-03-18 12:15:00,199.14,199.19,199.02,199.15,4600.0,151.2257,151.2636,151.1345,151.2332,4600.0
2015-03-18 12:20:00,199.18,199.2,198.96,199.13,3400.0,151.256,151.2712,151.089,151.2181,3400.0
2015-03-18 12:25:00,199.18,199.29,199.12,199.12,1000.0,151.256,151.3396,151.2105,151.2105,1000.0
2015-03-18 12:30:00,199.2,199.2,198.81,198.82,8000.0,151.2712,151.2712,150.9751,150.9826,8000.0
2015-03-18 12:35:00,198.84,199.05,198.84,199.0,5200.0,150.9978,151.1573,150.9978,151.1193,5200.0
2015-03-18 12:40:00,198.98,199.13,198.94,199.13,1700.0,151.1042,151.2181,151.0738,151.2181,1700.0
2015-03-18 12:45:00,199.16,199.18,198.96,199.01,2300.0,151.2408,151.256,151.089,151.1269,2300.0
2015-03-18 12:50:00,199.03,199.03,198.85,198.92,1400.0,151.1421,151.1421,151.0054,151.0586,1400.0
2015-03-18 12:55:00,198.94,198.97,198.88,198.91,4200.0,151.0738,151.0966,151.0282,151.051,4200.0
2015-03-18 13:00:00,198.88,198.97,198.8,198.8,2100.0,151.0282,151.0966,150.9675,150.9675,2100.0
2015-03-18 13:05:00,198.84,198.9,198.61,198.73,4000.0,150.9978,151.0434,150.8232,150.9143,4000.0
2015-03-18 13:10:00,198.76,198.84,198.7,198.84,1400.0,150.9371,150.9978,150.8915,150.9978,1400.0
2015-03-18 13:15:00,198.84,198.86,198.72,198.81,3200.0,150.9978,151.013,150.9067,150.9751,3200.0
2015-03-18 13:20:00,198.8,198.97,198.79,198.85,3500.0,150.9675,151.0966,150.9599,151.0054,3500.0
2015-03-18 13:25:00,198.87,198.87,198.65,198.65,4300.0,151.0206,151.0206,150.8536,150.8536,4300.0
2015-03-18 13:30:00,198.69,198.73,198.59,198.68,3600.0,150.8839,150.9143,150.808,150.8763,3600.0
2015-03-18 13:35:00,198.77,198.77,198.41,198.46,4100.0,150.9447,150.9447,150.6713,150.7093,4100.0
2015-03-18 13:40:00,198.46,198.63,198.35,198.61,6800.0,150.7093,150.8384,150.6257,150.8232,6800.0
2015-03-18 13:45:00,198.54,198.66,198.43,198.57,7400.0,150.77,150.8611,150.6865,150.7928,7400.0
2015-03-18 13:50:00,198.61,198.92,198.61,198.92,6100.0,150.8232,151.0586,150.8232,151.0586,6100.0
2015-03-18 13:55:00,198.93,199.37,198.74,199.37,2100.0,151.0662,151.4003,150.9219,151.4003,2100.0
2015-03-18 14:00:00,199.44,201.76,199.25,200.93,18400.0,151.4535,153.2153,151.3092,152.585,18400.0
2015-03-18 14:05:00,200.83,201.73,200.82,201.24,11800.0,152.509,153.1925,152.5014,152.8204,11800.0
2015-03-18 14:10:00,201.18,201.94,201.18,201.86,15700.0,152.7748,153.352,152.7748,153.2912,15700.0
2015-03-18 14:15:00,201.79,202.17,201.72,201.96,12400.0,153.238,153.5266,153.1849,153.3671,12400.0
2015-03-18 14:20:00,201.92,202.17,201.82,201.98,8100.0,153.3368,153.5266,153.2608,153.3823,8100.0
2015-03-18 14:25:00,201.76,202.15,201.76,202.1,8100.0,153.2153,153.5114,153.2153,153.4735,8100.0
2015-03-18 14:30:00,202.04,202.67,201.91,202.43,17700.0,153.4279,153.9063,153.3292,153.7241,17700.0
2015-03-18 14:35:00,202.43,202.51,202.19,202.25,9400.0,153.7241,153.7848,153.5418,153.5874,9400.0
2015-03-18 14:40:00,202.26,202.5,202.12,202.37,13200.0,153.595,153.7772,153.4886,153.6785,13200.0
2015-03-18 14:45:00,202.27,202.42,201.88,202.06,7800.0,153.6026,153.7165,153.3064,153.4431,7800.0
2015-03-18 14:50:00,202.03,202.22,201.9,202.15,11100.0,153.4203,153.5646,153.3216,153.5114,11100.0
2015-03-18 14:55:00,202.25,202.33,202.07,202.32,5700.0,153.5874,153.6481,153.4507,153.6405,5700.0
2015-03-18 15:00:00,202.36,202.96,202.16,202.96,13500.0,153.6709,154.1265,153.519,154.1265,13500.0
2015-03-18 15:05:00,202.83,203.11,202.78,202.83,14900.0,154.0278,154.2404,153.9898,154.0278,14900.0
2015-03-18 15:10:00,202.81,203.3,202.78,203.06,15300.0,154.0126,154.3847,153.9898,154.2025,15300.0
2015-03-18 15:15:00,203.06,203.49,203.05,203.21,13400.0,154.2025,154.529,154.1949,154.3164,13400.0
2015-03-18 15:20:00,203.2,203.32,203.13,203.13,9300.0,154.3088,154.3999,154.2556,154.2556,9300.0
2015-03-18 15:25:00,203.11,203.13,202.72,202.76,8500.0,154.2404,154.2556,153.9443,153.9747,8500.0
2015-03-18 15:30:00,202.8,202.89,202.61,202.64,13500.0,154.005,154.0734,153.8607,153.8835,13500.0
2015-03-18 15:35:00,202.67,202.73,202.52,202.61,11800.0,153.9063,153.9519,153.7924,153.8607,11800.0
2015-03-18 15:40:00,202.58,202.71,202.46,202.67,13100.0,153.838,153.9367,153.7468,153.9063,13100.0
2015-03-18 15:45:00,202.69,202.72,202.41,202.44,17000.0,153.9215,153.9443,153.7089,153.7317,17000.0
2015-03-18 15:50:00,202.44,202.6,202.21,202.48,15800.0,153.7317,153.8532,153.557,153.762,15800.0
2015-03-18 15:55:00,202.52,202.68,202.4,202.6,27200.0,153.7924,153.9139,153.7013,153.8532,27200.0
2015-03-19 09:30:00,202.5,203.0,201.8,202.75,39700.0,153.7772,154.1569,153.2456,153.9671,39700.0
2015-03-19 09:35:00,202.94,203.36,202.94,203.27,6400.0,154.1113,154.4303,154.1113,154.3619,6400.0
2015-03-19 09:40:00,203.27,203.36,202.64,202.68,11200.0,154.3619,154.4303,153.8835,153.9139,11200.0
2015-03-19 09:45:00,202.82,202.98,202.35,202.38,24200.0,154.0202,154.1417,153.6633,153.6861,24200.0
2015-03-19 09:50:00,202.46,202.59,202.32,202.32,17400.0,153.7468,153.8456,153.6405,153.6405,17400.0
2015-03-19 09:55:00,202.33,202.72,202.33,202.68,13900.0,153.6481,153.9443,153.6481,153.9139,13900.0
2015-03-19 10:00:00,202.65,202.88,202.44,202.84,15200.0,153.8911,154.0658,153.7317,154.0354,15200.0
2015-03-19 10:05:00,202.69,202.76,202.5,202.59,9800.0,153.9215,153.9747,153.7772,153.8456,9800.0
2015-03-19 10:10:00,202.59,202.89,202.53,202.8,7200.0,153.8456,154.0734,153.8,154.005,7200.0
2015-03-19 10:15:00,202.83,202.84,202.66,202.73,13200.0,154.0278,154.0354,153.8987,153.9519,13200.0
2015-03-19 10:20:00,202.74,202.85,202.69,202.78,11200.0,153.9595,154.043,153.9215,153.9898,11200.0
2015-03-19 10:25:00,202.85,202.86,202.49,202.8,15300.0,154.043,154.0506,153.7696,154.005,15300.0
2015-03-19 10:30:00,202.79,202.87,202.6,202.8,9100.0,153.9974,154.0582,153.8532,154.005,9100.0
2015-03-19 10:35:00,202.77,202.95,202.72,202.95,19300.0,153.9823,154.1189,153.9443,154.1189,19300.0
2015-03-19 10:40:00,202.9,203.0,202.61,202.61,10200.0,154.081,154.1569,153.8607,153.8607,10200.0
2015-03-19 10:45:00,202.69,202.73,202.38,202.57,6700.0,153.9215,153.9519,153.6861,153.8304,6700.0
2015-03-19 10:50:00,202.46,202.52,202.33,202.47,4300.0,153.7468,153.7924,153.6481,153.7544,4300.0
2015-03-19 10:55:00,202.44,202.51,202.37,202.43,6800.0,153.7317,153.7848,153.6785,153.7241,6800.0
2015-03-19 11:00:00,202.44,202.44,202.21,202.23,4700.0,153.7317,153.7317,153.557,153.5722,4700.0
2015-03-19 11:05:00,202.27,202.47,202.16,202.32,9200.0,153.6026,153.7544,153.519,153.6405,9200.0
2015-03-19 11:10:00,202.31,202.43,202.13,202.15,3900.0,153.6329,153.7241,153.4962,153.5114,3900.0
2015-03-19 11:15:00,202.21,202.33,202.11,202.32,7700.0,153.557,153.6481,153.4811,153.6405,7700.0
2015-03-19 11:20:00,202.23,202.4,202.23,202.32,8600.0,153.5722,153.7013,153.5722,153.6405,8600.0
2015-03-19 11:25:00,202.32,202.42,202.0,202.0,10100.0,153.6405,153.7165,153.3975,153.3975,10100.0
2015-03-19 11:30:00,202.09,202.12,201.62,201.77,21200.0,153.4659,153.4886,153.109,153.2229,21200.0
2015-03-19 11:35:00,201.8,201.85,201.6,201.65,4300.0,153.2456,153.2836,153.0938,153.1317,4300.0
2015-03-19 11:40:00,201.63,201.66,201.3,201.37,5200.0,153.1165,153.1393,152.8659,152.9191,5200.0
2015-03-19 11:45:00,201.39,201.42,201.3,201.38,2900.0,152.9343,152.9571,152.8659,152.9267,2900.0
2015-03-19 11:50:00,201.39,201.39,201.04,201.17,7000.0,152.9343,152.9343,152.6685,152.7672,7000.0
2015-03-19 11:55:00,201.18,201.3,201.14,201.26,6100.0,152.7748,152.8659,152.7444,152.8356,6100.0
2015-03-19 12:00:00,201.32,201.45,201.24,201.45,2800.0,152.8811,152.9799,152.8204,152.9799,2800.0
2015-03-19 12:05:00,201.48,201.76,201.48,201.76,4300.0,153.0026,153.2153,153.0026,153.2153,4300.0
2015-03-19 12:10:00,201.74,201.75,201.65,201.75,3600.0,153.2001,153.2077,153.1317,153.2077,3600.0
2015-03-19 12:15:00,201.75,201.77,201.64,201.72,11700.0,153.2077,153.2229,153.1241,153.1849,11700.0
2015-03-19 12:20:00,201.69,201.74,201.65,201.66,7400.0,153.1621,153.2001,153.1317,153.1393,7400.0
2015-03-19 12:25:00,201.68,201.89,201.65,201.85,3600.0,153.1545,153.314,153.1317,153.2836,3600.0
2015-03-19 12:30:00,201.84,201.84,201.66,201.74,9300.0,153.276,153.276,153.1393,153.2001,9300.0
2015-03-19 12:35:00,201.75,201.8,201.65,201.67,12200.0,153.2077,153.2456,153.1317,153.1469,12200.0
2015-03-19 12:40:00,201.66,201.81,201.65,201.81,3100.0,153.1393,153.2532,153.1317,153.2532,3100.0
2015-03-19 12:45:00,201.79,201.91,201.67,201.75,3000.0,153.238,153.3292,153.1469,153.2077,3000.0
2015-03-19 12:50:00,201.73,201.73,201.64,201.64,5600.0,153.1925,153.1925,153.1241,153.1241,5600.0
2015-03-19 12:55:00,201.69,201.79,201.66,201.66,4200.0,153.1621,153.238,153.1393,153.1393,4200.0
2015-03-19 13:00:00,201.69,201.79,201.66,201.79,2000.0,153.1621,153.238,153.1393,153.238,2000.0
2015-03-19 13:05:00,201.79,201.79,201.64,201.73,2600.0,153.238,153.238,153.1241,153.1925,2600.0
2015-03-19 13:10:00,201.75,201.75,201.66,201.7,3100.0,153.2077,153.2077,153.1393,153.1697,3100.0
2015-03-19 13:15:00,201.69,201.83,201.69,201.79,1700.0,153.1621,153.2684,153.1621,153.238,1700.0
2015-03-19 13:20:00,201.84,201.97,201.82,201.89,2800.0,153.276,153.3747,153.2608,153.314,2800.0
2015-03-19 13:25:00,201.87,202.18,201.86,202.16,5600.0,153.2988,153.5342,153.2912,153.519,5600.0
2015-03-19 13:30:00,202.2,202.31,202.19,202.27,3700.0,153.5494,153.6329,153.5418,153.6026,3700.0
2015-03-19 13:35:00,202.32,202.32,202.1,202.16,3700.0,153.6405,153.6405,153.4735,153.519,3700.0
2015-03-19 13:40:00,202.11,202.11,201.9,201.9,4400.0,153.4811,153.4811,153.3216,153.3216,4400.0
2015-03-19 13:45:00,201.93,201.96,201.8,201.84,3900.0,153.3444,153.3671,153.2456,153.276,3900.0
2015-03-19 13:50:00,201.86,201.86,201.73,201.83,2700.0,153.2912,153.2912,153.1925,153.2684,2700.0
2015-03-19 13:55:00,201.84,201.85,201.65,201.72,4200.0,153.276,153.2836,153.1317,153.1849,4200.0
2015-03-19 14:00:00,201.65,201.81,201.65,201.79,5700.0,153.1317,153.2532,153.1317,153.238,5700.0
2015-03-19 14:05:00,201.8,201.98,201.8,201.98,3700.0,153.2456,153.3823,153.2456,153.3823,3700.0
2015-03-19 14:10:00,202.0,202.15,201.94,201.94,4200.0,153.3975,153.5114,153.352,153.352,4200.0
2015-03-19 14:15:00,201.94,202.1,201.76,201.84,4100.0,153.352,153.4735,153.2153,153.276,4100.0
2015-03-19 14:20:00,201.78,201.78,201.54,201.56,4000.0,153.2305,153.2305,153.0482,153.0634,4000.0
2015-03-19 14:25:00,201.59,201.76,201.58,201.76,2300.0,153.0862,153.2153,153.0786,153.2153,2300.0
2015-03-19 14:30:00,201.8,201.93,201.74,201.75,3400.0,153.2456,153.3444,153.2001,153.2077,3400.0
2015-03-19 14:35:00,201.79,201.92,201.72,201.89,4500.0,153.238,153.3368,153.1849,153.314,4500.0
2015-03-19 14:40:00,201.92,202.0,201.8,201.93,6700.0,153.3368,153.3975,153.2456,153.3444,6700.0
2015-03-19 14:45:00,201.9,201.96,201.8,201.9,12800.0,153.3216,153.3671,153.2456,153.3216,12800.0
2015-03-19 14:50:00,201.9,202.03,201.87,201.88,5500.0,153.3216,153.4203,153.2988,153.3064,5500.0
2015-03-19 14:55:00,201.83,201.97,201.81,201.97,6800.0,153.2684,153.3747,153.2532,153.3747,6800.0
2015-03-19 15:00:00,201.95,202.1,201.92,202.05,5400.0,153.3596,153.4735,153.3368,153.4355,5400.0
2015-03-19 15:05:00,202.01,202.07,201.79,201.86,18900.0,153.4051,153.4507,153.238,153.2912,18900.0
2015-03-19 15:10:00,201.84,201.9,201.8,201.88,16500.0,153.276,153.3216,153.2456,153.3064,16500.0
2015-03-19 15:15:00,201.9,201.92,201.8,201.81,9000.0,153.3216,153.3368,153.2456,153.2532,9000.0
2015-03-19 15:20:00,201.84,201.85,201.77,201.8,51700.0,153.276,153.2836,153.2229,153.2456,51700.0
2015-03-19 15:25:00,201.81,202.09,201.81,202.07,6700.0,153.2532,153.4659,153.2532,153.4507,6700.0
2015-03-19 15:30:00,202.03,202.31,201.94,202.24,9900.0,153.4203,153.6329,153.352,153.5798,9900.0
2015-03-19 15:35:00,202.23,202.23,202.08,202.15,8300.0,153.5722,153.5722,153.4583,153.5114,8300.0
2015-03-19 15:40:00,202.15,202.17,202.13,202.15,33200.0,153.5114,153.5266,153.4962,153.5114,33200.0
2015-03-19 15:45:00,202.16,202.33,202.16,202.24,39000.0,153.519,153.6481,153.519,153.5798,39000.0
2015-03-19 15:50:00,202.24,202.4,202.23,202.39,23100.0,153.5798,153.7013,153.5722,153.6937,23100.0
2015-03-19 15:55:00,202.39,202.45,202.22,202.24,36200.0,153.6937,153.7392,153.5646,153.5798,36200.0
2015-03-20 09:30:00,203.05,203.8,202.97,203.54,314900.0,154.1949,154.7644,154.1341,154.567,314900.0
2015-03-20 09:35:00,203.55,204.0,203.19,203.27,37300.0,154.5746,154.9163,154.3012,154.3619,37300.0
2015-03-20 09:40:00,203.19,203.19,201.67,201.68,31200.0,154.3012,154.3012,153.1469,153.1545,31200.0
2015-03-20 09:45:00,201.81,202.52,201.81,202.22,38700.0,153.2532,153.7924,153.2532,153.5646,38700.0
2015-03-20 09:50:00,202.23,203.19,202.22,202.8,32800.0,153.5722,154.3012,153.5646,154.005,32800.0
2015-03-20 09:55:00,202.96,203.21,202.25,202.6,22200.0,154.1265,154.3164,153.5874,153.8532,22200.0
2015-03-20 10:00:00,202.65,203.04,202.54,202.7,8000.0,153.8911,154.1873,153.8076,153.9291,8000.0
2015-03-20 10:05:00,202.68,202.75,202.46,202.51,9700.0,153.9139,153.9671,153.7468,153.7848,9700.0
2015-03-20 10:10:00,202.51,202.57,202.39,202.51,5700.0,153.7848,153.8304,153.6937,153.7848,5700.0
2015-03-20 10:15:00,202.47,202.59,202.44,202.5,7000.0,153.7544,153.8456,153.7317,153.7772,7000.0
2015-03-20 10:20:00,202.51,202.58,202.28,202.42,10500.0,153.7848,153.838,153.6102,153.7165,10500.0
2015-03-20 10:25:00,202.41,202.59,202.4,202.56,7600.0,153.7089,153.8456,153.7013,153.8228,7600.0
2015-03-20 10:30:00,202.56,202.94,202.5,202.94,6300.0,153.8228,154.1113,153.7772,154.1113,6300.0
2015-03-20 10:35:00,202.97,203.1,202.81,202.94,27900.0,154.1341,154.2329,154.0126,154.1113,27900.0
2015-03-20 10:40:00,202.93,203.2,202.92,203.15,10500.0,154.1038,154.3088,154.0962,154.2708,10500.0
2015-03-20 10:45:00,203.16,203.18,202.94,203.06,7000.0,154.2784,154.2936,154.1113,154.2025,7000.0
2015-03-20 10:50:00,203.05,203.21,203.03,203.21,2000.0,154.1949,154.3164,154.1797,154.3164,2000.0
2015-03-20 10:55:00,203.19,203.29,203.14,203.22,5800.0,154.3012,154.3771,154.2632,154.324,5800.0
2015-03-20 11:00:00,203.25,203.59,203.25,203.55,10500.0,154.3468,154.605,154.3468,154.5746,10500.0
2015-03-20 11:05:00,203.55,203.64,203.46,203.52,6700.0,154.5746,154.6429,154.5062,154.5518,6700.0
2015-03-20 11:10:00,203.53,203.6,203.49,203.57,3500.0,154.5594,154.6125,154.529,154.5898,3500.0
2015-03-20 11:15:00,203.64,203.74,203.58,203.58,6500.0,154.6429,154.7189,154.5974,154.5974,6500.0
2015-03-20 11:20:00,203.52,203.79,203.5,203.79,9400.0,154.5518,154.7568,154.5366,154.7568,9400.0
2015-03-20 11:25:00,203.78,203.85,203.69,203.83,9500.0,154.7492,154.8024,154.6809,154.7872,9500.0
2015-03-20 11:30:00,203.83,203.89,203.73,203.88,8400.0,154.7872,154.8328,154.7113,154.8252,8400.0
2015-03-20 11:35:00,203.91,203.93,203.81,203.91,8300.0,154.848,154.8631,154.772,154.848,8300.0
2015-03-20 11:40:00,203.91,203.97,203.84,203.84,6500.0,154.848,154.8935,154.7948,154.7948,6500.0
2015-03-20 11:45:00,203.9,203.94,203.85,203.87,2700.0,154.8404,154.8707,154.8024,154.8176,2700.0
2015-03-20 11:50:00,203.92,204.04,203.92,203.94,21200.0,154.8556,154.9467,154.8556,154.8707,21200.0
2015-03-20 11:55:00,203.95,204.04,203.92,204.0,9700.0,154.8783,154.9467,154.8556,154.9163,9700.0
2015-03-20 12:00:00,203.95,203.99,203.92,203.92,2200.0,154.8783,154.9087,154.8556,154.8556,2200.0
2015-03-20 12:05:00,203.92,203.98,203.89,203.94,4300.0,154.8556,154.9011,154.8328,154.8707,4300.0
2015-03-20 12:10:00,203.94,203.94,203.63,203.73,8200.0,154.8707,154.8707,154.6353,154.7113,8200.0
2015-03-20 12:15:00,203.71,203.74,203.62,203.62,2800.0,154.6961,154.7189,154.6277,154.6277,2800.0
2015-03-20 12:20:00,203.6,203.6,203.4,203.42,4600.0,154.6125,154.6125,154.4607,154.4759,4600.0
2015-03-20 12:25:00,203.39,203.54,203.39,203.41,2100.0,154.4531,154.567,154.4531,154.4683,2100.0
2015-03-20 12:30:00,203.46,203.47,203.37,203.38,14000.0,154.5062,154.5138,154.4379,154.4455,14000.0
2015-03-20 12:35:00,203.4,203.46,203.38,203.43,5600.0,154.4607,154.5062,154.4455,154.4835,5600.0
2015-03-20 12:40:00,203.47,203.5,203.41,203.46,6400.0,154.5138,154.5366,154.4683,154.5062,6400.0
2015-03-20 12:45:00,203.48,203.48,203.38,203.42,6300.0,154.5214,154.5214,154.4455,154.4759,6300.0
2015-03-20 12:50:00,203.45,203.58,203.43,203.5,11900.0,154.4986,154.5974,154.4835,154.5366,11900.0
2015-03-20 12:55:00,203.5,203.59,203.48,203.54,6800.0,154.5366,154.605,154.5214,154.567,6800.0
2015-03-20 13:00:00,203.51,203.57,203.38,203.38,18900.0,154.5442,154.5898,154.4455,154.4455,18900.0
2015-03-20 13:05:00,203.4,203.42,203.34,203.34,3200.0,154.4607,154.4759,154.4151,154.4151,3200.0
2015-03-20 13:10:00,203.34,203.36,203.24,203.25,4700.0,154.4151,154.4303,154.3392,154.3468,4700.0
2015-03-20 13:15:00,203.24,203.45,203.18,203.39,8800.0,154.3392,154.4986,154.2936,154.4531,8800.0
2015-03-20 13:20:00,203.39,203.5,203.39,203.44,25100.0,154.4531,154.5366,154.4531,154.491,25100.0
2015-03-20 13:25:00,203.47,203.58,203.47,203.55,14400.0,154.5138,154.5974,154.5138,154.5746,14400.0
2015-03-20 13:30:00,203.52,203.68,203.52,203.58,2300.0,154.5518,154.6733,154.5518,154.5974,2300.0
2015-03-20 13:35:00,203.58,203.75,203.57,203.7,4300.0,154.5974,154.7265,154.5898,154.6885,4300.0
2015-03-20 13:40:00,203.68,203.71,203.64,203.71,4000.0,154.6733,154.6961,154.6429,154.6961,4000.0
2015-03-20 13:45:00,203.67,203.73,203.61,203.62,5100.0,154.6657,154.7113,154.6201,154.6277,5100.0
2015-03-20 13:50:00,203.64,203.73,203.48,203.53,54700.0,154.6429,154.7113,154.5214,154.5594,54700.0
2015-03-20 13:55:00,203.47,203.54,203.35,203.35,11100.0,154.5138,154.567,154.4227,154.4227,11100.0
2015-03-20 14:00:00,203.39,203.62,203.39,203.52,6200.0,154.4531,154.6277,154.4531,154.5518,6200.0
2015-03-20 14:05:00,203.46,203.58,203.42,203.49,6300.0,154.5062,154.5974,154.4759,154.529,6300.0
2015-03-20 14:10:00,203.49,203.49,203.32,203.38,7100.0,154.529,154.529,154.3999,154.4455,7100.0
2015-03-20 14:15:00,203.3,203.38,203.29,203.31,9500.0,154.3847,154.4455,154.3771,154.3923,9500.0
2015-03-20 14:20:00,203.33,203.37,203.2,203.2,4900.0,154.4075,154.4379,154.3088,154.3088,4900.0
2015-03-20 14:25:00,203.19,203.2,203.03,203.05,8700.0,154.3012,154.3088,154.1797,154.1949,8700.0
2015-03-20 14:30:00,203.05,203.05,202.92,203.0,9700.0,154.1949,154.1949,154.0962,154.1569,9700.0
2015-03-20 14:35:00,203.01,203.09,202.96,203.0,10800.0,154.1645,154.2253,154.1265,154.1569,10800.0
2015-03-20 14:40:00,202.98,203.02,202.95,202.99,6500.0,154.1417,154.1721,154.1189,154.1493,6500.0
2015-03-20 14:45:00,202.99,203.03,202.91,203.0,7800.0,154.1493,154.1797,154.0886,154.1569,7800.0
2015-03-20 14:50:00,203.0,203.31,202.99,203.26,46900.0,154.1569,154.3923,154.1493,154.3544,46900.0
2015-03-20 14:55:00,203.24,203.55,203.24,203.53,9300.0,154.3392,154.5746,154.3392,154.5594,9300.0
2015-03-20 15:00:00,203.56,203.64,203.5,203.57,10200.0,154.5822,154.6429,154.5366,154.5898,10200.0
2015-03-20 15:05:00,203.57,203.6,203.26,203.27,23000.0,154.5898,154.6125,154.3544,154.3619,23000.0
2015-03-20 15:10:00,203.3,203.51,203.29,203.4,10900.0,154.3847,154.5442,154.3771,154.4607,10900.0
2015-03-20 15:15:00,203.38,203.48,203.16,203.19,7400.0,154.4455,154.5214,154.2784,154.3012,7400.0
2015-03-20 15:20:00,203.14,203.21,202.9,203.15,11900.0,154.2632,154.3164,154.081,154.2708,11900.0
2015-03-20 15:25:00,203.17,203.17,202.95,203.0,6800.0,154.286,154.286,154.1189,154.1569,6800.0
2015-03-20 15:30:00,202.99,203.12,202.98,203.09,9900.0,154.1493,154.248,154.1417,154.2253,9900.0
2015-03-20 15:35:00,203.08,203.5,203.08,203.42,37700.0,154.2177,154.5366,154.2177,154.4759,37700.0
2015-03-20 15:40:00,203.43,203.54,203.07,203.1,48100.0,154.4835,154.567,154.2101,154.2329,48100.0
2015-03-20 15:45:00,203.13,203.47,203.1,203.4,85400.0,154.2556,154.5138,154.2329,154.4607,85400.0
2015-03-20 15:50:00,203.42,203.47,203.02,203.03,47200.0,154.4759,154.5138,154.1721,154.1797,47200.0
2015-03-20 15:55:00,203.07,203.72,203.04,203.57,203000.0,154.2101,154.7037,154.1873,154.5898,203000.0
2015-03-23 09:30:00,203.33,204.1,203.04,203.81,28200.0,154.4075,154.9922,154.1873,154.772,28200.0
2015-03-23 09:35:00,204.07,204.45,203.85,204.23,18500.0,154.9695,155.258,154.8024,155.091,18500.0
2015-03-23 09:40:00,204.22,204.59,203.81,203.81,14200.0,155.0834,155.3643,154.772,154.772,14200.0
2015-03-23 09:45:00,203.97,204.11,203.45,203.65,8300.0,154.8935,154.9998,154.4986,154.6505,8300.0
2015-03-23 09:50:00,203.7,203.7,203.17,203.33,5500.0,154.6885,154.6885,154.286,154.4075,5500.0
2015-03-23 09:55:00,203.17,203.37,203.05,203.37,7900.0,154.286,154.4379,154.1949,154.4379,7900.0
2015-03-23 10:00:00,203.22,203.54,203.0,203.16,19200.0,154.324,154.567,154.1569,154.2784,19200.0
2015-03-23 10:05:00,203.23,203.43,202.99,203.2,9600.0,154.3316,154.4835,154.1493,154.3088,9600.0
2015-03-23 10:10:00,203.2,203.72,203.2,203.62,6100.0,154.3088,154.7037,154.3088,154.6277,6100.0
2015-03-23 10:15:00,203.54,203.66,203.4,203.4,4000.0,154.567,154.6581,154.4607,154.4607,4000.0
2015-03-23 10:20:00,203.4,203.43,203.17,203.43,7700.0,154.4607,154.4835,154.286,154.4835,7700.0
2015-03-23 10:25:00,203.4,203.43,203.19,203.25,4900.0,154.4607,154.4835,154.3012,154.3468,4900.0
2015-03-23 10:30:00,203.27,203.36,203.08,203.36,10400.0,154.3619,154.4303,154.2177,154.4303,10400.0
2015-03-23 10:35:00,203.29,203.33,203.07,203.19,5200.0,154.3771,154.4075,154.2101,154.3012,5200.0
2015-03-23 10:40:00,203.26,203.33,203.16,203.16,4800.0,154.3544,154.4075,154.2784,154.2784,4800.0
2015-03-23 10:45:00,203.23,203.35,202.97,203.09,8800.0,154.3316,154.4227,154.1341,154.2253,8800.0
2015-03-23 10:50:00,203.17,203.39,203.14,203.35,9300.0,154.286,154.4531,154.2632,154.4227,9300.0
2015-03-23 10:55:00,203.34,203.39,203.21,203.32,11400.0,154.4151,154.4531,154.3164,154.3999,11400.0
2015-03-23 11:00:00,203.37,203.37,203.14,203.17,7100.0,154.4379,154.4379,154.2632,154.286,7100.0
2015-03-23 11:05:00,203.14,203.26,203.11,203.24,15600.0,154.2632,154.3544,154.2404,154.3392,15600.0
2015-03-23 11:10:00,203.19,203.26,203.19,203.22,7200.0,154.3012,154.3544,154.3012,154.324,7200.0
2015-03-23 11:15:00,203.25,203.26,203.13,203.24,10300.0,154.3468,154.3544,154.2556,154.3392,10300.0
2015-03-23 11:20:00,203.21,203.25,203.17,203.24,6900.0,154.3164,154.3468,154.286,154.3392,6900.0
2015-03-23 11:25:00,203.24,203.24,203.1,203.16,7500.0,154.3392,154.3392,154.2329,154.2784,7500.0
2015-03-23 11:30:00,203.22,203.24,203.03,203.03,9100.0,154.324,154.3392,154.1797,154.1797,9100.0
2015-03-23 11:35:00,203.03,203.23,203.03,203.23,7900.0,154.1797,154.3316,154.1797,154.3316,7900.0
2015-03-23 11:40:00,203.27,203.3,203.16,203.3,12600.0,154.3619,154.3847,154.2784,154.3847,12600.0
2015-03-23 11:45:00,203.26,203.51,203.2,203.51,10600.0,154.3544,154.5442,154.3088,154.5442,10600.0
2015-03-23 11:50:00,203.54,203.69,203.54,203.69,3600.0,154.567,154.6809,154.567,154.6809,3600.0
2015-03-23 11:55:00,203.59,203.63,203.48,203.51,7200.0,154.605,154.6353,154.5214,154.5442,7200.0
2015-03-23 12:00:00,203.5,203.5,203.36,203.42,3700.0,154.5366,154.5366,154.4303,154.4759,3700.0
2015-03-23 12:05:00,203.42,203.57,203.4,203.56,14300.0,154.4759,154.5898,154.4607,154.5822,14300.0
2015-03-23 12:10:00,203.57,203.58,203.41,203.54,9700.0,154.5898,154.5974,154.4683,154.567,9700.0
2015-03-23 12:15:00,203.5,203.5,203.37,203.46,2400.0,154.5366,154.5366,154.4379,154.5062,2400.0
2015-03-23 12:20:00,203.45,203.63,203.45,203.62,1600.0,154.4986,154.6353,154.4986,154.6277,1600.0
2015-03-23 12:25:00,203.64,203.64,203.52,203.57,2800.0,154.6429,154.6429,154.5518,154.5898,2800.0
2015-03-23 12:30:00,203.63,203.83,203.6,203.78,6400.0,154.6353,154.7872,154.6125,154.7492,6400.0
2015-03-23 12:35:00,203.81,203.84,203.66,203.71,6600.0,154.772,154.7948,154.6581,154.6961,6600.0
2015-03-23 12:40:00,203.71,203.73,203.61,203.61,1200.0,154.6961,154.7113,154.6201,154.6201,1200.0
2015-03-23 12:45:00,203.61,203.61,203.55,203.57,2300.0,154.6201,154.6201,154.5746,154.5898,2300.0
2015-03-23 12:50:00,203.53,203.53,203.29,203.4,11600.0,154.5594,154.5594,154.3771,154.4607,11600.0
2015-03-23 12:55:00,203.36,203.42,203.32,203.4,5200.0,154.4303,154.4759,154.3999,154.4607,5200.0
2015-03-23 13:00:00,203.34,203.51,203.34,203.48,8600.0,154.4151,154.5442,154.4151,154.5214,8600.0
2015-03-23 13:05:00,203.43,203.48,203.33,203.45,8400.0,154.4835,154.5214,154.4075,154.4986,8400.0
2015-03-23 13:10:00,203.45,203.55,203.45,203.54,6700.0,154.4986,154.5746,154.4986,154.567,6700.0
2015-03-23 13:15:00,203.5,203.53,203.43,203.51,2400.0,154.5366,154.5594,154.4835,154.5442,2400.0
2015-03-23 13:20:00,203.46,203.55,203.43,203.5,3600.0,154.5062,154.5746,154.4835,154.5366,3600.0
2015-03-23 13:25:00,203.5,203.53,203.44,203.46,6500.0,154.5366,154.5594,154.491,154.5062,6500.0
2015-03-23 13:30:00,203.43,203.48,203.37,203.43,7100.0,154.4835,154.5214,154.4379,154.4835,7100.0
2015-03-23 13:35:00,203.43,203.5,203.4,203.47,14200.0,154.4835,154.5366,154.4607,154.5138,14200.0
2015-03-23 13:40:00,203.48,203.49,203.33,203.4,7100.0,154.5214,154.529,154.4075,154.4607,7100.0
2015-03-23 13:45:00,203.44,203.49,203.35,203.35,13000.0,154.491,154.529,154.4227,154.4227,13000.0
2015-03-23 13:50:00,203.35,203.35,203.2,203.28,12300.0,154.4227,154.4227,154.3088,154.3695,12300.0
2015-03-23 13:55:00,203.35,203.49,203.31,203.45,7900.0,154.4227,154.529,154.3923,154.4986,7900.0
2015-03-23 14:00:00,203.42,203.54,203.39,203.54,5200.0,154.4759,154.567,154.4531,154.567,5200.0
2015-03-23 14:05:00,203.58,203.78,203.58,203.78,6400.0,154.5974,154.7492,154.5974,154.7492,6400.0
2015-03-23 14:10:00,203.8,203.84,203.75,203.78,2800.0,154.7644,154.7948,154.7265,154.7492,2800.0
2015-03-23 14:15:00,203.75,203.75,203.51,203.59,5500.0,154.7265,154.7265,154.5442,154.605,5500.0
2015-03-23 14:20:00,203.58,203.6,203.5,203.5,4300.0,154.5974,154.6125,154.5366,154.5366,4300.0
2015-03-23 14:25:00,203.52,203.57,203.5,203.51,2200.0,154.5518,154.5898,154.5366,154.5442,2200.0
2015-03-23 14:30:00,203.5,203.58,203.43,203.55,5900.0,154.5366,154.5974,154.4835,154.5746,5900.0
2015-03-23 14:35:00,203.52,203.68,203.52,203.66,3600.0,154.5518,154.6733,154.5518,154.6581,3600.0
2015-03-23 14:40:00,203.64,203.64,203.58,203.6,3000.0,154.6429,154.6429,154.5974,154.6125,3000.0
2015-03-23 14:45:00,203.62,203.65,203.44,203.5,10800.0,154.6277,154.6505,154.491,154.5366,10800.0
2015-03-23 14:50:00,203.49,203.54,203.42,203.48,5300.0,154.529,154.567,154.4759,154.5214,5300.0
2015-03-23 14:55:00,203.5,203.56,203.43,203.52,3600.0,154.5366,154.5822,154.4835,154.5518,3600.0
2015-03-23 15:00:00,203.5,203.58,203.47,203.51,3300.0,154.5366,154.5974,154.5138,154.5442,3300.0
2015-03-23 15:05:00,203.51,203.57,203.44,203.55,7200.0,154.5442,154.5898,154.491,154.5746,7200.0
2015-03-23 15:10:00,203.52,203.57,203.46,203.53,5700.0,154.5518,154.5898,154.5062,154.5594,5700.0
2015-03-23 15:15:00,203.51,203.51,203.34,203.4,8700.0,154.5442,154.5442,154.4151,154.4607,8700.0
2015-03-23 15:20:00,203.39,203.51,203.33,203.5,5400.0,154.4531,154.5442,154.4075,154.5366,5400.0
2015-03-23 15:25:00,203.44,203.55,203.41,203.47,14000.0,154.491,154.5746,154.4683,154.5138,14000.0
2015-03-23 15:30:00,203.47,203.55,203.46,203.55,8800.0,154.5138,154.5746,154.5062,154.5746,8800.0
2015-03-23 15:35:00,203.49,203.58,203.45,203.58,13200.0,154.529,154.5974,154.4986,154.5974,13200.0
2015-03-23 15:40:00,203.56,203.57,203.4,203.45,8400.0,154.5822,154.5898,154.4607,154.4986,8400.0
2015-03-23 15:45:00,203.42,203.58,203.3,203.52,30700.0,154.4759,154.5974,154.3847,154.5518,30700.0
2015-03-23 15:50:00,203.52,203.52,203.34,203.44,19900.0,154.5518,154.5518,154.4151,154.491,19900.0
2015-03-23 15:55:00,203.42,203.42,202.94,202.98,54500.0,154.4759,154.4759,154.1113,154.1417,54500.0
2015-03-24 09:30:00,202.34,202.45,200.94,202.45,25000.0,153.6557,153.7392,152.5926,153.7392,25000.0
2015-03-24 09:35:00,202.22,202.88,202.21,202.88,18100.0,153.5646,154.0658,153.557,154.0658,18100.0
2015-03-24 09:40:00,202.75,202.91,202.52,202.8,17100.0,153.9671,154.0886,153.7924,154.005,17100.0
2015-03-24 09:45:00,202.82,203.25,202.73,203.25,13800.0,154.0202,154.3468,153.9519,154.3468,13800.0
2015-03-24 09:50:00,203.25,203.31,203.03,203.26,7800.0,154.3468,154.3923,154.1797,154.3544,7800.0
2015-03-24 09:55:00,203.3,203.4,203.25,203.32,8700.0,154.3847,154.4607,154.3468,154.3999,8700.0
2015-03-24 10:00:00,203.37,203.37,203.06,203.06,3400.0,154.4379,154.4379,154.2025,154.2025,3400.0
2015-03-24 10:05:00,203.05,203.12,202.78,202.84,3800.0,154.1949,154.248,153.9898,154.0354,3800.0
2015-03-24 10:10:00,202.9,203.28,202.7,203.13,10400.0,154.081,154.3695,153.9291,154.2556,10400.0
2015-03-24 10:15:00,203.15,203.4,203.06,203.37,8600.0,154.2708,154.4607,154.2025,154.4379,8600.0
2015-03-24 10:20:00,203.34,203.5,203.19,203.22,16000.0,154.4151,154.5366,154.3012,154.324,16000.0
2015-03-24 10:25:00,203.28,203.29,203.07,203.17,8200.0,154.3695,154.3771,154.2101,154.286,8200.0
2015-03-24 10:30:00,203.19,203.19,203.04,203.04,4700.0,154.3012,154.3012,154.1873,154.1873,4700.0
2015-03-24 10:35:00,203.03,203.1,202.92,203.06,4900.0,154.1797,154.2329,154.0962,154.2025,4900.0
2015-03-24 10:40:00,203.12,203.17,202.94,203.0,7400.0,154.248,154.286,154.1113,154.1569,7400.0
2015-03-24 10:45:00,203.05,203.05,202.89,202.97,3000.0,154.1949,154.1949,154.0734,154.1341,3000.0
2015-03-24 10:50:00,202.98,203.33,202.97,203.33,7200.0,154.1417,154.4075,154.1341,154.4075,7200.0
2015-03-24 10:55:00,203.35,203.41,203.21,203.3,8700.0,154.4227,154.4683,154.3164,154.3847,8700.0
2015-03-24 11:00:00,203.28,203.45,203.19,203.45,8300.0,154.3695,154.4986,154.3012,154.4986,8300.0
2015-03-24 11:05:00,203.42,203.86,203.42,203.83,6000.0,154.4759,154.81,154.4759,154.7872,6000.0
2015-03-24 11:10:00,203.86,204.02,203.81,203.97,6600.0,154.81,154.9315,154.772,154.8935,6600.0
2015-03-24 11:15:00,204.01,204.25,203.95,204.25,10400.0,154.9239,155.1062,154.8783,155.1062,10400.0
2015-03-24 11:20:00,204.19,204.25,204.05,204.21,12900.0,155.0606,155.1062,154.9543,155.0758,12900.0
2015-03-24 11:25:00,204.14,204.2,204.09,204.13,3300.0,155.0226,155.0682,154.9847,155.015,3300.0
2015-03-24 11:30:00,204.16,204.18,204.04,204.07,13800.0,155.0378,155.053,154.9467,154.9695,13800.0
2015-03-24 11:35:00,204.07,204.17,204.07,204.11,3700.0,154.9695,155.0454,154.9695,154.9998,3700.0
2015-03-24 11:40:00,204.1,204.13,203.97,204.05,8800.0,154.9922,155.015,154.8935,154.9543,8800.0
2015-03-24 11:45:00,204.08,204.08,203.95,203.97,3000.0,154.9771,154.9771,154.8783,154.8935,3000.0
2015-03-24 11:50:00,204.0,204.1,203.97,204.03,5400.0,154.9163,154.9922,154.8935,154.9391,5400.0
2015-03-24 11:55:00,204.0,204.06,203.88,203.89,8300.0,154.9163,154.9619,154.8252,154.8328,8300.0
2015-03-24 12:00:00,203.9,203.96,203.89,203.9,5400.0,154.8404,154.8859,154.8328,154.8404,5400.0
2015-03-24 12:05:00,203.87,203.88,203.7,203.78,4100.0,154.8176,154.8252,154.6885,154.7492,4100.0
2015-03-24 12:10:00,203.79,203.98,203.77,203.98,10700.0,154.7568,154.9011,154.7416,154.9011,10700.0
2015-03-24 12:15:00,204.02,204.11,204.0,204.11,14000.0,154.9315,154.9998,154.9163,154.9998,14000.0
2015-03-24 12:20:00,204.04,204.06,204.0,204.05,10100.0,154.9467,154.9619,154.9163,154.9543,10100.0
2015-03-24 12:25:00,204.04,204.1,203.93,203.93,5400.0,154.9467,154.9922,154.8631,154.8631,5400.0
2015-03-24 12:30:00,203.93,203.93,203.66,203.67,3100.0,154.8631,154.8631,154.6581,154.6657,3100.0
2015-03-24 12:35:00,203.71,203.71,203.5,203.5,4400.0,154.6961,154.6961,154.5366,154.5366,4400.0
2015-03-24 12:40:00,203.46,203.57,203.45,203.45,11100.0,154.5062,154.5898,154.4986,154.4986,11100.0
2015-03-24 12:45:00,203.45,203.54,203.45,203.5,6100.0,154.4986,154.567,154.4986,154.5366,6100.0
2015-03-24 12:50:00,203.47,203.56,203.45,203.48,6300.0,154.5138,154.5822,154.4986,154.5214,6300.0
2015-03-24 12:55:00,203.48,203.54,203.37,203.4,4900.0,154.5214,154.567,154.4379,154.4607,4900.0
2015-03-24 13:00:00,203.36,203.51,203.35,203.47,17200.0,154.4303,154.5442,154.4227,154.5138,17200.0
2015-03-24 13:05:00,203.5,203.5,203.36,203.36,6900.0,154.5366,154.5366,154.4303,154.4303,6900.0
2015-03-24 13:10:00,203.34,203.45,203.27,203.42,7900.0,154.4151,154.4986,154.3619,154.4759,7900.0
2015-03-24 13:15:00,203.42,203.56,203.38,203.56,11800.0,154.4759,154.5822,154.4455,154.5822,11800.0
2015-03-24 13:20:00,203.6,203.7,203.59,203.7,9400.0,154.6125,154.6885,154.605,154.6885,9400.0
2015-03-24 13:25:00,203.69,203.74,203.64,203.71,27500.0,154.6809,154.7189,154.6429,154.6961,27500.0
2015-03-24 13:30:00,203.61,203.62,203.4,203.52,11000.0,154.6201,154.6277,154.4607,154.5518,11000.0
2015-03-24 13:35:00,203.54,203.61,203.47,203.61,8200.0,154.567,154.6201,154.5138,154.6201,8200.0
2015-03-24 13:40:00,203.62,203.88,203.62,203.87,15200.0,154.6277,154.8252,154.6277,154.8176,15200.0
2015-03-24 13:45:00,203.87,204.03,203.73,204.03,17100.0,154.8176,154.9391,154.7113,154.9391,17100.0
2015-03-24 13:50:00,204.08,204.24,204.05,204.21,10300.0,154.9771,155.0986,154.9543,155.0758,10300.0
2015-03-24 13:55:00,204.19,204.37,204.18,204.32,11900.0,155.0606,155.1973,155.053,155.1593,11900.0
2015-03-24 14:00:00,204.3,204.3,203.99,204.01,6900.0,155.1441,155.1441,154.9087,154.9239,6900.0
2015-03-24 14:05:00,203.99,203.99,203.77,203.95,16700.0,154.9087,154.9087,154.7416,154.8783,16700.0
2015-03-24 14:10:00,203.96,203.96,203.54,203.54,3100.0,154.8859,154.8859,154.567,154.567,3100.0
2015-03-24 14:15:00,203.54,203.55,203.33,203.33,8000.0,154.567,154.5746,154.4075,154.4075,8000.0
2015-03-24 14:20:00,203.33,203.55,203.33,203.44,5400.0,154.4075,154.5746,154.4075,154.491,5400.0
2015-03-24 14:25:00,203.4,203.51,203.4,203.51,8600.0,154.4607,154.5442,154.4607,154.5442,8600.0
2015-03-24 14:30:00,203.51,203.63,203.51,203.63,17300.0,154.5442,154.6353,154.5442,154.6353,17300.0
2015-03-24 14:35:00,203.63,203.73,203.63,203.7,8400.0,154.6353,154.7113,154.6353,154.6885,8400.0
2015-03-24 14:40:00,203.7,203.74,203.52,203.73,4500.0,154.6885,154.7189,154.5518,154.7113,4500.0
2015-03-24 14:45:00,203.76,203.76,203.6,203.72,3700.0,154.7341,154.7341,154.6125,154.7037,3700.0
2015-03-24 14:50:00,203.64,203.65,203.59,203.63,9100.0,154.6429,154.6505,154.605,154.6353,9100.0
2015-03-24 14:55:00,203.64,203.69,203.61,203.68,8200.0,154.6429,154.6809,154.6201,154.6733,8200.0
2015-03-24 15:00:00,203.64,203.8,203.61,203.7,12900.0,154.6429,154.7644,154.6201,154.6885,12900.0
2015-03-24 15:05:00,203.7,204.02,203.7,204.01,8100.0,154.6885,154.9315,154.6885,154.9239,8100.0
2015-03-24 15:10:00,204.01,204.07,203.87,203.87,14400.0,154.9239,154.9695,154.8176,154.8176,14400.0
2015-03-24 15:15:00,203.96,203.99,203.85,203.95,16200.0,154.8859,154.9087,154.8024,154.8783,16200.0
2015-03-24 15:20:00,203.93,203.95,203.7,203.73,33800.0,154.8631,154.8783,154.6885,154.7113,33800.0
2015-03-24 15:25:00,203.75,203.81,203.66,203.66,24300.0,154.7265,154.772,154.6581,154.6581,24300.0
2015-03-24 15:30:00,203.67,203.75,203.64,203.7,13700.0,154.6657,154.7265,154.6429,154.6885,13700.0
2015-03-24 15:35:00,203.7,203.81,203.66,203.79,23800.0,154.6885,154.772,154.6581,154.7568,23800.0
2015-03-24 15:40:00,203.78,203.84,203.74,203.74,23400.0,154.7492,154.7948,154.7189,154.7189,23400.0
2015-03-24 15:45:00,203.73,203.93,203.69,203.72,36600.0,154.7113,154.8631,154.6809,154.7037,36600.0
2015-03-24 15:50:00,203.68,203.78,203.47,203.5,25600.0,154.6733,154.7492,154.5138,154.5366,25600.0
2015-03-24 15:55:00,203.47,203.53,203.29,203.33,36600.0,154.5138,154.5594,154.3771,154.4075,36600.0
2015-03-25 09:30:00,203.34,204.0,202.89,202.98,33400.0,154.4151,154.9163,154.0734,154.1417,33400.0
2015-03-25 09:35:00,203.02,203.32,202.6,203.2,20300.0,154.1721,154.3999,153.8532,154.3088,20300.0
2015-03-25 09:40:00,202.93,203.01,202.65,202.77,28200.0,154.1038,154.1645,153.8911,153.9823,28200.0
2015-03-25 09:45:00,202.78,202.78,202.41,202.58,42400.0,153.9898,153.9898,153.7089,153.838,42400.0
2015-03-25 09:50:00,202.72,202.74,202.46,202.68,24600.0,153.9443,153.9595,153.7468,153.9139,24600.0
2015-03-25 09:55:00,202.52,202.92,202.5,202.76,28500.0,153.7924,154.0962,153.7772,153.9747,28500.0
2015-03-25 10:00:00,202.74,202.87,202.72,202.79,7700.0,153.9595,154.0582,153.9443,153.9974,7700.0
2015-03-25 10:05:00,202.81,202.83,202.72,202.75,9300.0,154.0126,154.0278,153.9443,153.9671,9300.0
2015-03-25 10:10:00,202.81,202.82,202.72,202.76,7800.0,154.0126,154.0202,153.9443,153.9747,7800.0
2015-03-25 10:15:00,202.77,202.86,202.75,202.8,7200.0,153.9823,154.0506,153.9671,154.005,7200.0
2015-03-25 10:20:00,202.82,202.94,202.82,202.86,2700.0,154.0202,154.1113,154.0202,154.0506,2700.0
2015-03-25 10:25:00,202.89,202.9,202.7,202.71,3400.0,154.0734,154.081,153.9291,153.9367,3400.0
2015-03-25 10:30:00,202.71,202.84,202.68,202.71,7100.0,153.9367,154.0354,153.9139,153.9367,7100.0
2015-03-25 10:35:00,202.71,202.81,202.53,202.54,6900.0,153.9367,154.0126,153.8,153.8076,6900.0
2015-03-25 10:40:00,202.59,202.64,202.48,202.54,2100.0,153.8456,153.8835,153.762,153.8076,2100.0
2015-03-25 10:45:00,202.61,202.62,202.34,202.42,2000.0,153.8607,153.8683,153.6557,153.7165,2000.0
2015-03-25 10:50:00,202.41,202.53,202.41,202.44,15900.0,153.7089,153.8,153.7089,153.7317,15900.0
2015-03-25 10:55:00,202.44,202.47,202.31,202.44,3700.0,153.7317,153.7544,153.6329,153.7317,3700.0
2015-03-25 11:00:00,202.44,202.48,202.35,202.47,7000.0,153.7317,153.762,153.6633,153.7544,7000.0
2015-03-25 11:05:00,202.37,202.4,202.3,202.3,5900.0,153.6785,153.7013,153.6253,153.6253,5900.0
2015-03-25 11:10:00,202.3,202.4,202.23,202.28,9000.0,153.6253,153.7013,153.5722,153.6102,9000.0
2015-03-25 11:15:00,202.35,202.35,202.03,202.25,6600.0,153.6633,153.6633,153.4203,153.5874,6600.0
2015-03-25 11:20:00,202.2,202.27,202.15,202.24,10100.0,153.5494,153.6026,153.5114,153.5798,10100.0
2015-03-25 11:25:00,202.28,202.32,202.2,202.2,13300.0,153.6102,153.6405,153.5494,153.5494,13300.0
2015-03-25 11:30:00,202.21,202.24,201.69,201.7,11400.0,153.557,153.5798,153.1621,153.1697,11400.0
2015-03-25 11:35:00,201.55,201.61,201.38,201.38,15300.0,153.0558,153.1014,152.9267,152.9267,15300.0
2015-03-25 11:40:00,201.38,201.42,201.12,201.12,21300.0,152.9267,152.9571,152.7293,152.7293,21300.0
2015-03-25 11:45:00,201.18,201.18,201.03,201.12,3200.0,152.7748,152.7748,152.6609,152.7293,3200.0
2015-03-25 11:50:00,201.06,201.07,200.88,200.91,5900.0,152.6837,152.6913,152.547,152.5698,5900.0
2015-03-25 11:55:00,200.9,200.9,200.56,200.71,5600.0,152.5622,152.5622,152.304,152.4179,5600.0
2015-03-25 12:00:00,200.66,200.76,200.62,200.63,12100.0,152.3799,152.4559,152.3496,152.3572,12100.0
2015-03-25 12:05:00,200.63,200.75,200.63,200.75,6100.0,152.3572,152.4483,152.3572,152.4483,6100.0
2015-03-25 12:10:00,200.72,200.91,200.65,200.9,4700.0,152.4255,152.5698,152.3723,152.5622,4700.0
2015-03-25 12:15:00,200.94,201.15,200.82,200.84,6200.0,152.5926,152.752,152.5014,152.5166,6200.0
2015-03-25 12:20:00,200.8,200.88,200.4,200.6,9800.0,152.4862,152.547,152.1825,152.3344,9800.0
2015-03-25 12:25:00,200.61,200.76,200.6,200.65,1600.0,152.342,152.4559,152.3344,152.3723,1600.0
2015-03-25 12:30:00,200.62,200.9,200.62,200.83,15500.0,152.3496,152.5622,152.3496,152.509,15500.0
2015-03-25 12:35:00,200.86,201.05,200.8,200.95,2600.0,152.5318,152.6761,152.4862,152.6002,2600.0
2015-03-25 12:40:00,200.88,200.99,200.73,200.73,8000.0,152.547,152.6305,152.4331,152.4331,8000.0
2015-03-25 12:45:00,200.73,200.88,200.67,200.79,2700.0,152.4331,152.547,152.3875,152.4787,2700.0
2015-03-25 12:50:00,200.77,200.9,200.69,200.71,2900.0,152.4635,152.5622,152.4027,152.4179,2900.0
2015-03-25 12:55:00,200.77,200.79,200.7,200.71,2300.0,152.4635,152.4787,152.4103,152.4179,2300.0
2015-03-25 13:00:00,200.74,200.76,200.69,200.69,3400.0,152.4407,152.4559,152.4027,152.4027,3400.0
2015-03-25 13:05:00,200.68,200.68,200.4,200.4,12900.0,152.3951,152.3951,152.1825,152.1825,12900.0
2015-03-25 13:10:00,200.44,200.49,200.15,200.46,28700.0,152.2129,152.2508,151.9926,152.2281,28700.0
2015-03-25 13:15:00,200.46,200.49,200.4,200.45,11900.0,152.2281,152.2508,152.1825,152.2205,11900.0
2015-03-25 13:20:00,200.45,200.45,200.24,200.28,4600.0,152.2205,152.2205,152.061,152.0914,4600.0
2015-03-25 13:25:00,200.29,200.51,200.23,200.35,2200.0,152.099,152.266,152.0534,152.1445,2200.0
2015-03-25 13:30:00,200.37,200.46,200.33,200.39,3800.0,152.1597,152.2281,152.1293,152.1749,3800.0
2015-03-25 13:35:00,200.39,200.61,200.39,200.61,6900.0,152.1749,152.342,152.1749,152.342,6900.0
2015-03-25 13:40:00,200.59,200.91,200.59,200.87,11000.0,152.3268,152.5698,152.3268,152.5394,11000.0
2015-03-25 13:45:00,200.96,200.96,200.86,200.87,10400.0,152.6078,152.6078,152.5318,152.5394,10400.0
2015-03-25 13:50:00,200.92,201.03,200.86,201.02,8900.0,152.5774,152.6609,152.5318,152.6533,8900.0
2015-03-25 13:55:00,201.0,201.01,200.7,200.7,10800.0,152.6381,152.6457,152.4103,152.4103,10800.0
2015-03-25 14:00:00,200.55,200.74,200.5,200.74,9700.0,152.2964,152.4407,152.2584,152.4407,9700.0
2015-03-25 14:05:00,200.7,200.74,200.5,200.51,6900.0,152.4103,152.4407,152.2584,152.266,6900.0
2015-03-25 14:10:00,200.51,200.59,200.43,200.47,6600.0,152.266,152.3268,152.2053,152.2356,6600.0
2015-03-25 14:15:00,200.43,200.96,200.43,200.95,11000.0,152.2053,152.6078,152.2053,152.6002,11000.0
2015-03-25 14:20:00,200.93,201.07,200.88,201.04,10400.0,152.585,152.6913,152.547,152.6685,10400.0
2015-03-25 14:25:00,201.04,201.08,200.89,201.0,8400.0,152.6685,152.6989,152.5546,152.6381,8400.0
2015-03-25 14:30:00,200.95,200.96,200.53,200.76,14700.0,152.6002,152.6078,152.2812,152.4559,14700.0
2015-03-25 14:35:00,200.78,200.78,200.48,200.56,5800.0,152.4711,152.4711,152.2432,152.304,5800.0
2015-03-25 14:40:00,200.5,200.58,200.42,200.42,8500.0,152.2584,152.3192,152.1977,152.1977,8500.0
2015-03-25 14:45:00,200.4,200.43,200.31,200.42,7800.0,152.1825,152.2053,152.1141,152.1977,7800.0
2015-03-25 14:50:00,200.41,200.52,200.33,200.46,4200.0,152.1901,152.2736,152.1293,152.2281,4200.0
2015-03-25 14:55:00,200.48,200.5,200.15,200.15,3900.0,152.2432,152.2584,151.9926,151.9926,3900.0
2015-03-25 15:00:00,200.22,200.22,199.92,199.96,9600.0,152.0458,152.0458,151.818,151.8484,9600.0
2015-03-25 15:05:00,199.96,200.06,199.91,200.0,10900.0,151.8484,151.9243,151.8104,151.8787,10900.0
2015-03-25 15:10:00,200.0,200.12,200.0,200.03,13400.0,151.8787,151.9699,151.8787,151.9015,13400.0
2015-03-25 15:15:00,200.01,200.2,200.0,200.0,13800.0,151.8863,152.0306,151.8787,151.8787,13800.0
2015-03-25 15:20:00,200.04,200.08,199.81,199.84,10000.0,151.9091,151.9395,151.7344,151.7572,10000.0
2015-03-25 15:25:00,199.84,200.03,199.84,199.99,31200.0,151.7572,151.9015,151.7572,151.8711,31200.0
2015-03-25 15:30:00,199.98,200.01,199.56,199.71,29400.0,151.8635,151.8863,151.5446,151.6585,29400.0
2015-03-25 15:35:00,199.72,199.96,199.66,199.88,19600.0,151.6661,151.8484,151.6205,151.7876,19600.0
2015-03-25 15:40:00,199.88,199.88,199.62,199.78,31000.0,151.7876,151.7876,151.5902,151.7117,31000.0
2015-03-25 15:45:00,199.8,199.8,199.15,199.2,29400.0,151.7269,151.7269,151.2332,151.2712,29400.0
2015-03-25 15:50:00,199.2,199.32,199.0,199.09,33900.0,151.2712,151.3623,151.1193,151.1877,33900.0
2015-03-25 15:55:00,199.1,199.2,199.04,199.07,60700.0,151.1953,151.2712,151.1497,151.1725,60700.0
2015-03-26 09:30:00,197.57,197.9,196.26,196.53,47700.0,150.0334,150.284,149.0386,149.2436,47700.0
2015-03-26 09:35:00,196.56,197.57,196.56,197.29,10300.0,149.2664,150.0334,149.2664,149.8208,10300.0
2015-03-26 09:40:00,197.57,197.72,197.28,197.59,16700.0,150.0334,150.1473,149.8132,150.0486,16700.0
2015-03-26 09:45:00,197.62,197.87,197.39,197.87,5800.0,150.0714,150.2612,149.8967,150.2612,5800.0
2015-03-26 09:50:00,197.87,197.96,197.54,197.66,13700.0,150.2612,150.3296,150.0106,150.1018,13700.0
2015-03-26 09:55:00,197.62,197.66,197.31,197.35,15500.0,150.0714,150.1018,149.836,149.8663,15500.0
2015-03-26 10:00:00,197.52,197.54,197.31,197.44,4400.0,149.9954,150.0106,149.836,149.9347,4400.0
2015-03-26 10:05:00,197.4,197.51,197.25,197.45,8100.0,149.9043,149.9878,149.7904,149.9423,8100.0
2015-03-26 10:10:00,197.42,197.45,197.26,197.38,3000.0,149.9195,149.9423,149.798,149.8891,3000.0
2015-03-26 10:15:00,197.31,197.31,196.81,197.07,13200.0,149.836,149.836,149.4563,149.6537,13200.0
2015-03-26 10:20:00,197.23,197.35,197.06,197.15,4500.0,149.7752,149.8663,149.6461,149.7145,4500.0
2015-03-26 10:25:00,197.29,197.6,197.23,197.54,11700.0,149.8208,150.0562,149.7752,150.0106,11700.0
2015-03-26 10:30:00,197.61,197.79,197.53,197.62,7900.0,150.0638,150.2005,150.003,150.0714,7900.0
2015-03-26 10:35:00,197.65,198.1,197.65,198.07,7600.0,150.0942,150.4359,150.0942,150.4131,7600.0
2015-03-26 10:40:00,198.07,198.41,198.0,198.32,7000.0,150.4131,150.6713,150.3599,150.603,7000.0
2015-03-26 10:45:00,198.45,198.45,198.05,198.27,7000.0,150.7017,150.7017,150.3979,150.565,7000.0
2015-03-26 10:50:00,198.39,198.44,198.17,198.19,5000.0,150.6561,150.6941,150.489,150.5042,5000.0
2015-03-26 10:55:00,198.22,198.62,198.22,198.54,16400.0,150.527,150.8308,150.527,150.77,16400.0
2015-03-26 11:00:00,198.45,198.45,198.15,198.17,5500.0,150.7017,150.7017,150.4739,150.489,5500.0
2015-03-26 11:05:00,198.23,198.31,198.09,198.22,3600.0,150.5346,150.5954,150.4283,150.527,3600.0
2015-03-26 11:10:00,198.29,198.29,198.03,198.05,9800.0,150.5802,150.5802,150.3827,150.3979,9800.0
2015-03-26 11:15:00,198.09,198.27,198.0,198.0,6400.0,150.4283,150.565,150.3599,150.3599,6400.0
2015-03-26 11:20:00,197.98,198.12,197.92,198.06,7600.0,150.3448,150.4511,150.2992,150.4055,7600.0
2015-03-26 11:25:00,198.05,198.13,198.0,198.06,5800.0,150.3979,150.4587,150.3599,150.4055,5800.0
2015-03-26 11:30:00,198.0,198.34,198.0,198.27,2000.0,150.3599,150.6181,150.3599,150.565,2000.0
2015-03-26 11:35:00,198.35,198.66,198.32,198.64,5500.0,150.6257,150.8611,150.603,150.846,5500.0
2015-03-26 11:40:00,198.74,198.98,198.74,198.87,4100.0,150.9219,151.1042,150.9219,151.0206,4100.0
2015-03-26 11:45:00,198.85,199.05,198.8,199.05,4900.0,151.0054,151.1573,150.9675,151.1573,4900.0
2015-03-26 11:50:00,199.02,199.02,198.82,198.95,3300.0,151.1345,151.1345,150.9826,151.0814,3300.0
2015-03-26 11:55:00,198.97,199.12,198.91,199.09,4300.0,151.0966,151.2105,151.051,151.1877,4300.0
2015-03-26 12:00:00,198.99,199.15,198.99,199.08,11200.0,151.1117,151.2332,151.1117,151.1801,11200.0
2015-03-26 12:05:00,199.14,199.19,199.01,199.04,6300.0,151.2257,151.2636,151.1269,151.1497,6300.0
2015-03-26 12:10:00,199.1,199.22,199.09,199.13,2300.0,151.1953,151.2864,151.1877,151.2181,2300.0
2015-03-26 12:15:00,199.22,199.27,199.01,199.01,5700.0,151.2864,151.3244,151.1269,151.1269,5700.0
2015-03-26 12:20:00,199.01,199.11,198.73,198.77,2600.0,151.1269,151.2029,150.9143,150.9447,2600.0
2015-03-26 12:25:00,198.73,198.78,198.62,198.65,2400.0,150.9143,150.9523,150.8308,150.8536,2400.0
2015-03-26 12:30:00,198.66,198.67,198.48,198.5,6900.0,150.8611,150.8687,150.7245,150.7396,6900.0
2015-03-26 12:35:00,198.57,198.57,198.41,198.5,3900.0,150.7928,150.7928,150.6713,150.7396,3900.0
2015-03-26 12:40:00,198.5,198.52,198.33,198.34,3500.0,150.7396,150.7548,150.6105,150.6181,3500.0
2015-03-26 12:45:00,198.36,198.55,198.36,198.55,4200.0,150.6333,150.7776,150.6333,150.7776,4200.0
2015-03-26 12:50:00,198.57,198.81,198.56,198.81,2800.0,150.7928,150.9751,150.7852,150.9751,2800.0
2015-03-26 12:55:00,198.87,198.95,198.8,198.95,6300.0,151.0206,151.0814,150.9675,151.0814,6300.0
2015-03-26 13:00:00,198.93,199.03,198.81,198.88,1700.0,151.0662,151.1421,150.9751,151.0282,1700.0
2015-03-26 13:05:00,198.9,198.98,198.8,198.91,2900.0,151.0434,151.1042,150.9675,151.051,2900.0
2015-03-26 13:10:00,198.92,199.01,198.89,198.91,35100.0,151.0586,151.1269,151.0358,151.051,35100.0
2015-03-26 13:15:00,198.9,198.92,198.62,198.68,18000.0,151.0434,151.0586,150.8308,150.8763,18000.0
2015-03-26 13:20:00,198.72,198.73,198.59,198.68,3500.0,150.9067,150.9143,150.808,150.8763,3500.0
2015-03-26 13:25:00,198.7,199.13,198.67,199.13,6300.0,150.8915,151.2181,150.8687,151.2181,6300.0
2015-03-26 13:30:00,199.13,199.31,199.09,199.3,2900.0,151.2181,151.3548,151.1877,151.3472,2900.0
2015-03-26 13:35:00,199.22,199.37,199.03,199.24,6900.0,151.2864,151.4003,151.1421,151.3016,6900.0
2015-03-26 13:40:00,199.27,199.7,199.27,199.69,5700.0,151.3244,151.6509,151.3244,151.6433,5700.0
2015-03-26 13:45:00,199.71,199.9,199.68,199.8,12300.0,151.6585,151.8028,151.6357,151.7269,12300.0
2015-03-26 13:50:00,199.81,200.12,199.78,200.09,8400.0,151.7344,151.9699,151.7117,151.9471,8400.0
2015-03-26 13:55:00,200.11,200.44,200.08,200.4,19900.0,151.9623,152.2129,151.9395,152.1825,19900.0
2015-03-26 14:00:00,200.39,200.49,200.37,200.46,13500.0,152.1749,152.2508,152.1597,152.2281,13500.0
2015-03-26 14:05:00,200.48,200.51,200.21,200.23,18800.0,152.2432,152.266,152.0382,152.0534,18800.0
2015-03-26 14:10:00,200.3,200.35,200.15,200.2,28100.0,152.1066,152.1445,151.9926,152.0306,28100.0
2015-03-26 14:15:00,200.17,200.36,200.12,200.27,7200.0,152.0078,152.1521,151.9699,152.0838,7200.0
2015-03-26 14:20:00,200.3,200.74,200.3,200.63,28700.0,152.1066,152.4407,152.1066,152.3572,28700.0
2015-03-26 14:25:00,200.69,200.71,200.63,200.63,22600.0,152.4027,152.4179,152.3572,152.3572,22600.0
2015-03-26 14:30:00,200.63,200.92,200.63,200.92,20200.0,152.3572,152.5774,152.3572,152.5774,20200.0
2015-03-26 14:35:00,200.92,201.04,200.85,201.01,17600.0,152.5774,152.6685,152.5242,152.6457,17600.0
2015-03-26 14:40:00,201.02,201.05,200.82,200.82,10400.0,152.6533,152.6761,152.5014,152.5014,10400.0
2015-03-26 14:45:00,200.82,200.85,200.49,200.51,7900.0,152.5014,152.5242,152.2508,152.266,7900.0
2015-03-26 14:50:00,200.49,200.53,200.31,200.49,10300.0,152.2508,152.2812,152.1141,152.2508,10300.0
2015-03-26 14:55:00,200.45,200.54,200.21,200.24,10700.0,152.2205,152.2888,152.0382,152.061,10700.0
2015-03-26 15:00:00,200.24,200.39,200.24,200.31,18300.0,152.061,152.1749,152.061,152.1141,18300.0
2015-03-26 15:05:00,200.32,200.7,200.29,200.69,16300.0,152.1217,152.4103,152.099,152.4027,16300.0
2015-03-26 15:10:00,200.7,200.82,200.69,200.73,23000.0,152.4103,152.5014,152.4027,152.4331,23000.0
2015-03-26 15:15:00,200.73,200.85,200.68,200.69,17500.0,152.4331,152.5242,152.3951,152.4027,17500.0
2015-03-26 15:20:00,200.67,200.67,200.54,200.55,10000.0,152.3875,152.3875,152.2888,152.2964,10000.0
2015-03-26 15:25:00,200.57,200.8,200.57,200.7,8900.0,152.3116,152.4862,152.3116,152.4103,8900.0
2015-03-26 15:30:00,200.67,201.0,200.66,201.0,15600.0,152.3875,152.6381,152.3799,152.6381,15600.0
2015-03-26 15:35:00,200.95,201.12,200.78,200.83,11000.0,152.6002,152.7293,152.4711,152.509,11000.0
2015-03-26 15:40:00,200.74,200.82,200.57,200.81,11200.0,152.4407,152.5014,152.3116,152.4938,11200.0
2015-03-26 15:45:00,200.81,201.11,200.69,201.1,80800.0,152.4938,152.7217,152.4027,152.7141,80800.0
2015-03-26 15:50:00,201.08,201.08,200.58,200.61,33000.0,152.6989,152.6989,152.3192,152.342,33000.0
2015-03-26 15:55:00,200.62,200.68,200.43,200.57,119900.0,152.3496,152.3951,152.2053,152.3116,119900.0
2015-03-27 09:30:00,200.56,200.56,200.26,200.31,25300.0,152.304,152.304,152.0762,152.1141,25300.0
2015-03-27 09:35:00,200.3,200.79,200.24,200.32,9300.0,152.1066,152.4787,152.061,152.1217,9300.0
2015-03-27 09:40:00,200.38,200.8,200.31,200.69,10400.0,152.1673,152.4862,152.1141,152.4027,10400.0
2015-03-27 09:45:00,200.6,201.01,200.59,200.74,17400.0,152.3344,152.6457,152.3268,152.4407,17400.0
2015-03-27 09:50:00,200.74,200.97,200.69,200.78,8500.0,152.4407,152.6153,152.4027,152.4711,8500.0
2015-03-27 09:55:00,200.79,200.83,200.59,200.6,7300.0,152.4787,152.509,152.3268,152.3344,7300.0
2015-03-27 10:00:00,200.6,201.29,200.55,201.22,23100.0,152.3344,152.8584,152.2964,152.8052,23100.0
2015-03-27 10:05:00,201.34,201.35,200.97,201.05,12300.0,152.8963,152.9039,152.6153,152.6761,12300.0
2015-03-27 10:10:00,200.96,200.96,200.31,200.63,24900.0,152.6078,152.6078,152.1141,152.3572,24900.0
2015-03-27 10:15:00,200.66,200.72,200.56,200.69,22300.0,152.3799,152.4255,152.304,152.4027,22300.0
2015-03-27 10:20:00,200.7,201.1,200.69,201.05,8700.0,152.4103,152.7141,152.4027,152.6761,8700.0
2015-03-27 10:25:00,201.05,201.35,201.02,201.35,6800.0,152.6761,152.9039,152.6533,152.9039,6800.0
2015-03-27 10:30:00,201.35,201.44,201.12,201.12,18500.0,152.9039,152.9723,152.7293,152.7293,18500.0
2015-03-27 10:35:00,201.12,201.52,201.09,201.52,11100.0,152.7293,153.033,152.7065,153.033,11100.0
2015-03-27 10:40:00,201.54,201.66,201.54,201.6,6300.0,153.0482,153.1393,153.0482,153.0938,6300.0
2015-03-27 10:45:00,201.57,201.66,201.52,201.53,13000.0,153.071,153.1393,153.033,153.0406,13000.0
2015-03-27 10:50:00,201.53,201.53,201.3,201.37,10300.0,153.0406,153.0406,152.8659,152.9191,10300.0
2015-03-27 10:55:00,201.36,201.54,201.35,201.54,3300.0,152.9115,153.0482,152.9039,153.0482,3300.0
2015-03-27 11:00:00,201.5,201.5,201.4,201.44,14200.0,153.0178,153.0178,152.9419,152.9723,14200.0
2015-03-27 11:05:00,201.45,201.49,201.37,201.38,11200.0,152.9799,153.0102,152.9191,152.9267,11200.0
2015-03-27 11:10:00,201.37,201.69,201.23,201.65,11600.0,152.9191,153.1621,152.8128,153.1317,11600.0
2015-03-27 11:15:00,201.67,201.77,201.6,201.65,13600.0,153.1469,153.2229,153.0938,153.1317,13600.0
2015-03-27 11:20:00,201.64,201.73,201.63,201.65,5900.0,153.1241,153.1925,153.1165,153.1317,5900.0
2015-03-27 11:25:00,201.65,201.67,201.47,201.53,8300.0,153.1317,153.1469,152.995,153.0406,8300.0
2015-03-27 11:30:00,201.52,201.65,201.5,201.61,8500.0,153.033,153.1317,153.0178,153.1014,8500.0
2015-03-27 11:35:00,201.64,201.64,201.5,201.62,7600.0,153.1241,153.1241,153.0178,153.109,7600.0
2015-03-27 11:40:00,201.62,201.76,201.59,201.74,6800.0,153.109,153.2153,153.0862,153.2001,6800.0
2015-03-27 11:45:00,201.78,201.78,201.63,201.63,7100.0,153.2305,153.2305,153.1165,153.1165,7100.0
2015-03-27 11:50:00,201.66,201.66,200.95,200.97,8800.0,153.1393,153.1393,152.6002,152.6153,8800.0
2015-03-27 11:55:00,200.96,201.13,200.75,201.12,8300.0,152.6078,152.7368,152.4483,152.7293,8300.0
2015-03-27 12:00:00,201.17,201.34,201.01,201.29,4400.0,152.7672,152.8963,152.6457,152.8584,4400.0
2015-03-27 12:05:00,201.38,201.49,201.34,201.46,4000.0,152.9267,153.0102,152.8963,152.9874,4000.0
2015-03-27 12:10:00,201.44,201.45,201.19,201.24,8900.0,152.9723,152.9799,152.7824,152.8204,8900.0
2015-03-27 12:15:00,201.25,201.35,201.25,201.26,4200.0,152.828,152.9039,152.828,152.8356,4200.0
2015-03-27 12:20:00,201.22,201.59,201.22,201.52,4300.0,152.8052,153.0862,152.8052,153.033,4300.0
2015-03-27 12:25:00,201.53,201.6,201.08,201.19,10600.0,153.0406,153.0938,152.6989,152.7824,10600.0
2015-03-27 12:30:00,201.16,201.32,201.14,201.25,6200.0,152.7596,152.8811,152.7444,152.828,6200.0
2015-03-27 12:35:00,201.25,201.56,201.25,201.41,9300.0,152.828,153.0634,152.828,152.9495,9300.0
2015-03-27 12:40:00,201.41,201.56,201.32,201.32,6900.0,152.9495,153.0634,152.8811,152.8811,6900.0
2015-03-27 12:45:00,201.32,201.4,201.17,201.35,5600.0,152.8811,152.9419,152.7672,152.9039,5600.0
2015-03-27 12:50:00,201.36,201.51,201.35,201.51,3400.0,152.9115,153.0254,152.9039,153.0254,3400.0
2015-03-27 12:55:00,201.49,201.64,201.48,201.6,10800.0,153.0102,153.1241,153.0026,153.0938,10800.0
2015-03-27 13:00:00,201.61,201.65,201.56,201.65,2400.0,153.1014,153.1317,153.0634,153.1317,2400.0
2015-03-27 13:05:00,201.72,201.72,201.55,201.55,7700.0,153.1849,153.1849,153.0558,153.0558,7700.0
2015-03-27 13:10:00,201.56,201.56,201.46,201.51,9000.0,153.0634,153.0634,152.9874,153.0254,9000.0
2015-03-27 13:15:00,201.57,201.68,201.38,201.48,5400.0,153.071,153.1545,152.9267,153.0026,5400.0
2015-03-27 13:20:00,201.52,201.67,201.52,201.67,1200.0,153.033,153.1469,153.033,153.1469,1200.0
2015-03-27 13:25:00,201.66,201.79,201.65,201.73,9100.0,153.1393,153.238,153.1317,153.1925,9100.0
2015-03-27 13:30:00,201.74,201.87,201.73,201.81,3900.0,153.2001,153.2988,153.1925,153.2532,3900.0
2015-03-27 13:35:00,201.82,202.12,201.81,201.95,12000.0,153.2608,153.4886,153.2532,153.3596,12000.0
2015-03-27 13:40:00,201.98,202.18,201.9,201.95,10300.0,153.3823,153.5342,153.3216,153.3596,10300.0
2015-03-27 13:45:00,201.98,202.01,201.85,201.98,4500.0,153.3823,153.4051,153.2836,153.3823,4500.0
2015-03-27 13:50:00,201.94,202.17,201.94,202.1,2600.0,153.352,153.5266,153.352,153.4735,2600.0
2015-03-27 13:55:00,202.14,202.24,201.99,202.04,5500.0,153.5038,153.5798,153.3899,153.4279,5500.0
2015-03-27 14:00:00,202.05,202.37,202.04,202.31,7400.0,153.4355,153.6785,153.4279,153.6329,7400.0
2015-03-27 14:05:00,202.37,202.43,202.24,202.34,11100.0,153.6785,153.7241,153.5798,153.6557,11100.0
2015-03-27 14:10:00,202.36,202.48,202.32,202.34,9300.0,153.6709,153.762,153.6405,153.6557,9300.0
2015-03-27 14:15:00,202.35,202.44,202.22,202.34,14100.0,153.6633,153.7317,153.5646,153.6557,14100.0
2015-03-27 14:20:00,202.29,202.37,202.14,202.37,5300.0,153.6177,153.6785,153.5038,153.6785,5300.0
2015-03-27 14:25:00,202.31,202.35,202.13,202.22,8600.0,153.6329,153.6633,153.4962,153.5646,8600.0
2015-03-27 14:30:00,202.26,202.26,202.15,202.19,6000.0,153.595,153.595,153.5114,153.5418,6000.0
2015-03-27 14:35:00,202.19,202.19,202.04,202.07,8900.0,153.5418,153.5418,153.4279,153.4507,8900.0
2015-03-27 14:40:00,202.04,202.06,201.9,201.94,8700.0,153.4279,153.4431,153.3216,153.352,8700.0
2015-03-27 14:45:00,201.91,201.93,201.8,201.93,6200.0,153.3292,153.3444,153.2456,153.3444,6200.0
2015-03-27 14:50:00,201.96,202.13,201.96,202.13,10100.0,153.3671,153.4962,153.3671,153.4962,10100.0
2015-03-27 14:55:00,202.15,202.25,202.15,202.22,18300.0,153.5114,153.5874,153.5114,153.5646,18300.0
2015-03-27 15:00:00,202.22,202.3,202.16,202.29,9300.0,153.5646,153.6253,153.519,153.6177,9300.0
2015-03-27 15:05:00,202.3,202.41,202.17,202.17,9400.0,153.6253,153.7089,153.5266,153.5266,9400.0
2015-03-27 15:10:00,202.2,202.36,202.2,202.35,5100.0,153.5494,153.6709,153.5494,153.6633,5100.0
2015-03-27 15:15:00,202.37,202.39,202.16,202.19,8500.0,153.6785,153.6937,153.519,153.5418,8500.0
2015-03-27 15:20:00,202.22,202.31,202.14,202.25,9100.0,153.5646,153.6329,153.5038,153.5874,9100.0
2015-03-27 15:25:00,202.23,202.38,202.23,202.38,9200.0,153.5722,153.6861,153.5722,153.6861,9200.0
2015-03-27 15:30:00,202.36,202.43,202.3,202.31,20100.0,153.6709,153.7241,153.6253,153.6329,20100.0
2015-03-27 15:35:00,202.32,202.62,202.19,202.62,16300.0,153.6405,153.8683,153.5418,153.8683,16300.0
2015-03-27 15:40:00,202.58,202.87,202.41,202.77,57200.0,153.838,154.0582,153.7089,153.9823,57200.0
2015-03-27 15:45:00,202.76,202.76,202.35,202.46,56400.0,153.9747,153.9747,153.6633,153.7468,56400.0
2015-03-27 15:50:00,202.43,202.53,202.21,202.33,32900.0,153.7241,153.8,153.557,153.6481,32900.0
2015-03-27 15:55:00,202.31,202.35,202.11,202.14,71300.0,153.6329,153.6633,153.4811,153.5038,71300.0
2015-03-30 09:30:00,203.5,203.85,203.0,203.8,33500.0,154.5366,154.8024,154.1569,154.7644,33500.0
2015-03-30 09:35:00,203.86,204.19,203.86,204.13,10200.0,154.81,155.0606,154.81,155.015,10200.0
2015-03-30 09:40:00,204.14,204.69,204.11,204.19,14400.0,155.0226,155.4403,154.9998,155.0606,14400.0
2015-03-30 09:45:00,204.36,204.79,204.33,204.64,27300.0,155.1897,155.5162,155.1669,155.4023,27300.0
2015-03-30 09:50:00,204.64,204.81,204.57,204.74,5100.0,155.4023,155.5314,155.3492,155.4783,5100.0
2015-03-30 09:55:00,204.75,204.77,204.46,204.46,6000.0,155.4859,155.501,155.2656,155.2656,6000.0
2015-03-30 10:00:00,204.45,204.61,204.3,204.43,19900.0,155.258,155.3795,155.1441,155.2428,19900.0
2015-03-30 10:05:00,204.45,204.45,204.19,204.35,7100.0,155.258,155.258,155.0606,155.1821,7100.0
2015-03-30 10:10:00,204.33,204.47,204.26,204.37,7300.0,155.1669,155.2732,155.1137,155.1973,7300.0
2015-03-30 10:15:00,204.36,204.48,204.34,204.48,4800.0,155.1897,155.2808,155.1745,155.2808,4800.0
2015-03-30 10:20:00,204.5,204.64,204.41,204.56,8800.0,155.296,155.4023,155.2277,155.3416,8800.0
2015-03-30 10:25:00,204.59,204.69,204.55,204.66,5000.0,155.3643,155.4403,155.334,155.4175,5000.0
2015-03-30 10:30:00,204.7,204.83,204.59,204.64,12700.0,155.4479,155.5466,155.3643,155.4023,12700.0
2015-03-30 10:35:00,204.68,204.77,204.4,204.43,5800.0,155.4327,155.501,155.2201,155.2428,5800.0
2015-03-30 10:40:00,204.41,204.41,204.16,204.19,5000.0,155.2277,155.2277,155.0378,155.0606,5000.0
2015-03-30 10:45:00,204.21,204.27,204.1,204.2,6200.0,155.0758,155.1213,154.9922,155.0682,6200.0
2015-03-30 10:50:00,204.24,204.24,204.1,204.21,14300.0,155.0986,155.0986,154.9922,155.0758,14300.0
2015-03-30 10:55:00,204.16,204.18,203.92,203.92,12500.0,155.0378,155.053,154.8556,154.8556,12500.0
2015-03-30 11:00:00,203.94,204.0,203.75,203.79,7800.0,154.8707,154.9163,154.7265,154.7568,7800.0
2015-03-30 11:05:00,203.72,203.86,203.61,203.86,4500.0,154.7037,154.81,154.6201,154.81,4500.0
2015-03-30 11:10:00,203.9,204.15,203.89,204.14,5500.0,154.8404,155.0302,154.8328,155.0226,5500.0
2015-03-30 11:15:00,204.13,204.3,204.07,204.19,6200.0,155.015,155.1441,154.9695,155.0606,6200.0
2015-03-30 11:20:00,204.18,204.34,204.12,204.21,9200.0,155.053,155.1745,155.0074,155.0758,9200.0
2015-03-30 11:25:00,204.17,204.49,204.17,204.41,17900.0,155.0454,155.2884,155.0454,155.2277,17900.0
2015-03-30 11:30:00,204.46,204.63,204.46,204.49,4900.0,155.2656,155.3947,155.2656,155.2884,4900.0
2015-03-30 11:35:00,204.46,204.65,204.42,204.65,2100.0,155.2656,155.4099,155.2353,155.4099,2100.0
2015-03-30 11:40:00,204.68,204.84,204.62,204.7,5300.0,155.4327,155.5542,155.3871,155.4479,5300.0
2015-03-30 11:45:00,204.67,204.83,204.66,204.82,4000.0,155.4251,155.5466,155.4175,155.539,4000.0
2015-03-30 11:50:00,204.8,204.82,204.69,204.74,4600.0,155.5238,155.539,155.4403,155.4783,4600.0
2015-03-30 11:55:00,204.73,204.85,204.68,204.78,7700.0,155.4707,155.5618,155.4327,155.5086,7700.0
2015-03-30 12:00:00,204.8,204.89,204.76,204.81,5800.0,155.5238,155.5922,155.4934,155.5314,5800.0
2015-03-30 12:05:00,204.81,204.95,204.78,204.92,5900.0,155.5314,155.6377,155.5086,155.6149,5900.0
2015-03-30 12:10:00,204.9,205.0,204.88,204.95,5600.0,155.5998,155.6757,155.5846,155.6377,5600.0
2015-03-30 12:15:00,204.98,205.34,204.97,205.27,34000.0,155.6605,155.9339,155.6529,155.8807,34000.0
2015-03-30 12:20:00,205.39,205.42,205.23,205.42,6500.0,155.9719,155.9946,155.8504,155.9946,6500.0
2015-03-30 12:25:00,205.4,205.49,205.24,205.24,6100.0,155.9795,156.0478,155.858,155.858,6100.0
2015-03-30 12:30:00,205.25,205.45,205.24,205.44,4000.0,155.8655,156.0174,155.858,156.0098,4000.0
2015-03-30 12:35:00,205.41,205.49,205.34,205.35,4400.0,155.9871,156.0478,155.9339,155.9415,4400.0
2015-03-30 12:40:00,205.41,205.5,205.39,205.46,2900.0,155.9871,156.0554,155.9719,156.025,2900.0
2015-03-30 12:45:00,205.46,205.68,205.41,205.68,9700.0,156.025,156.1921,155.9871,156.1921,9700.0
2015-03-30 12:50:00,205.7,205.75,205.56,205.72,25800.0,156.2073,156.2452,156.101,156.2225,25800.0
2015-03-30 12:55:00,205.72,205.77,205.64,205.71,5900.0,156.2225,156.2604,156.1617,156.2149,5900.0
2015-03-30 13:00:00,205.7,205.84,205.68,205.81,3800.0,156.2073,156.3136,156.1921,156.2908,3800.0
2015-03-30 13:05:00,205.84,205.91,205.78,205.87,4300.0,156.3136,156.3667,156.268,156.3364,4300.0
2015-03-30 13:10:00,205.9,205.98,205.85,205.86,4000.0,156.3592,156.4199,156.3212,156.3288,4000.0
2015-03-30 13:15:00,205.85,205.99,205.83,205.95,4700.0,156.3212,156.4275,156.306,156.3971,4700.0
2015-03-30 13:20:00,205.99,206.16,205.92,206.12,37700.0,156.4275,156.5566,156.3743,156.5262,37700.0
2015-03-30 13:25:00,206.09,206.16,206.04,206.09,6100.0,156.5034,156.5566,156.4655,156.5034,6100.0
2015-03-30 13:30:00,206.12,206.19,206.08,206.12,11000.0,156.5262,156.5794,156.4958,156.5262,11000.0
2015-03-30 13:35:00,206.11,206.11,205.96,206.0,32000.0,156.5186,156.5186,156.4047,156.4351,32000.0
2015-03-30 13:40:00,206.04,206.04,205.74,205.77,7600.0,156.4655,156.4655,156.2377,156.2604,7600.0
2015-03-30 13:45:00,205.77,205.79,205.69,205.7,4700.0,156.2604,156.2756,156.1997,156.2073,4700.0
2015-03-30 13:50:00,205.7,205.7,205.46,205.57,11700.0,156.2073,156.2073,156.025,156.1086,11700.0
2015-03-30 13:55:00,205.57,205.6,205.47,205.56,5100.0,156.1086,156.1313,156.0326,156.101,5100.0
2015-03-30 14:00:00,205.57,205.8,205.57,205.6,6700.0,156.1086,156.2832,156.1086,156.1313,6700.0
2015-03-30 14:05:00,205.61,205.64,205.34,205.48,14400.0,156.1389,156.1617,155.9339,156.0402,14400.0
2015-03-30 14:10:00,205.52,205.52,205.37,205.46,8300.0,156.0706,156.0706,155.9567,156.025,8300.0
2015-03-30 14:15:00,205.51,205.64,205.5,205.51,3100.0,156.063,156.1617,156.0554,156.063,3100.0
2015-03-30 14:20:00,205.51,205.62,205.47,205.56,4200.0,156.063,156.1465,156.0326,156.101,4200.0
2015-03-30 14:25:00,205.59,205.59,205.4,205.49,4400.0,156.1237,156.1237,155.9795,156.0478,4400.0
2015-03-30 14:30:00,205.52,205.58,205.41,205.43,6800.0,156.0706,156.1161,155.9871,156.0022,6800.0
2015-03-30 14:35:00,205.43,205.47,205.29,205.29,3600.0,156.0022,156.0326,155.8959,155.8959,3600.0
2015-03-30 14:40:00,205.29,205.36,205.11,205.35,5400.0,155.8959,155.9491,155.7592,155.9415,5400.0
2015-03-30 14:45:00,205.37,205.49,205.3,205.36,6100.0,155.9567,156.0478,155.9035,155.9491,6100.0
2015-03-30 14:50:00,205.43,205.51,205.37,205.43,3700.0,156.0022,156.063,155.9567,156.0022,3700.0
2015-03-30 14:55:00,205.42,205.66,205.41,205.62,4700.0,155.9946,156.1769,155.9871,156.1465,4700.0
2015-03-30 15:00:00,205.61,205.65,205.56,205.6,4300.0,156.1389,156.1693,156.101,156.1313,4300.0
2015-03-30 15:05:00,205.61,205.76,205.54,205.75,8700.0,156.1389,156.2528,156.0858,156.2452,8700.0
2015-03-30 15:10:00,205.72,205.72,205.55,205.57,8200.0,156.2225,156.2225,156.0934,156.1086,8200.0
2015-03-30 15:15:00,205.53,205.71,205.51,205.71,9700.0,156.0782,156.2149,156.063,156.2149,9700.0
2015-03-30 15:20:00,205.68,205.68,205.3,205.3,10400.0,156.1921,156.1921,155.9035,155.9035,10400.0
2015-03-30 15:25:00,205.28,205.31,205.14,205.21,5500.0,155.8883,155.9111,155.782,155.8352,5500.0
2015-03-30 15:30:00,205.25,205.26,205.01,205.17,10000.0,155.8655,155.8731,155.6833,155.8048,10000.0
2015-03-30 15:35:00,205.2,205.36,205.19,205.29,8800.0,155.8276,155.9491,155.82,155.8959,8800.0
2015-03-30 15:40:00,205.3,205.35,205.2,205.2,11600.0,155.9035,155.9415,155.8276,155.8276,11600.0
2015-03-30 15:45:00,205.19,205.29,205.06,205.28,22600.0,155.82,155.8959,155.7213,155.8883,22600.0
2015-03-30 15:50:00,205.29,205.36,205.1,205.12,13900.0,155.8959,155.9491,155.7516,155.7668,13900.0
2015-03-30 15:55:00,205.1,205.1,204.88,204.89,42800.0,155.7516,155.7516,155.5846,155.5922,42800.0
2015-03-31 09:30:00,203.46,204.23,203.35,204.23,22300.0,154.5062,155.091,154.4227,155.091,22300.0
2015-03-31 09:35:00,204.23,204.27,203.76,204.18,20300.0,155.091,155.1213,154.7341,155.053,20300.0
2015-03-31 09:40:00,204.21,204.5,204.12,204.3,27800.0,155.0758,155.296,155.0074,155.1441,27800.0
2015-03-31 09:45:00,204.22,204.4,204.02,204.34,17200.0,155.0834,155.2201,154.9315,155.1745,17200.0
2015-03-31 09:50:00,204.27,204.51,204.22,204.48,13000.0,155.1213,155.3036,155.0834,155.2808,13000.0
2015-03-31 09:55:00,204.44,204.73,204.44,204.69,4100.0,155.2504,155.4707,155.2504,155.4403,4100.0
2015-03-31 10:00:00,204.69,205.17,204.69,205.1,13500.0,155.4403,155.8048,155.4403,155.7516,13500.0
2015-03-31 10:05:00,205.1,205.1,204.68,204.78,4600.0,155.7516,155.7516,155.4327,155.5086,4600.0
2015-03-31 10:10:00,204.9,205.1,204.66,204.7,12800.0,155.5998,155.7516,155.4175,155.4479,12800.0
2015-03-31 10:15:00,204.72,204.72,204.43,204.56,2300.0,155.4631,155.4631,155.2428,155.3416,2300.0
2015-03-31 10:20:00,204.59,204.7,204.52,204.7,6000.0,155.3643,155.4479,155.3112,155.4479,6000.0
2015-03-31 10:25:00,204.73,204.85,204.55,204.55,7600.0,155.4707,155.5618,155.334,155.334,7600.0
2015-03-31 10:30:00,204.57,204.64,204.48,204.62,13900.0,155.3492,155.4023,155.2808,155.3871,13900.0
2015-03-31 10:35:00,204.62,204.62,204.4,204.44,2900.0,155.3871,155.3871,155.2201,155.2504,2900.0
2015-03-31 10:40:00,204.4,204.5,204.34,204.43,8100.0,155.2201,155.296,155.1745,155.2428,8100.0
2015-03-31 10:45:00,204.38,204.65,204.38,204.51,13900.0,155.2049,155.4099,155.2049,155.3036,13900.0
2015-03-31 10:50:00,204.51,204.51,204.25,204.31,13300.0,155.3036,155.3036,155.1062,155.1517,13300.0
2015-03-31 10:55:00,204.3,204.34,204.11,204.13,9900.0,155.1441,155.1745,154.9998,155.015,9900.0
2015-03-31 11:00:00,204.13,204.25,204.12,204.24,11100.0,155.015,155.1062,155.0074,155.0986,11100.0
2015-03-31 11:05:00,204.24,204.32,204.21,204.25,5200.0,155.0986,155.1593,155.0758,155.1062,5200.0
2015-03-31 11:10:00,204.3,204.85,204.28,204.78,8000.0,155.1441,155.5618,155.1289,155.5086,8000.0
2015-03-31 11:15:00,204.79,204.96,204.74,204.83,8000.0,155.5162,155.6453,155.4783,155.5466,8000.0
2015-03-31 11:20:00,204.82,204.9,204.75,204.9,8300.0,155.539,155.5998,155.4859,155.5998,8300.0
2015-03-31 11:25:00,204.83,205.03,204.82,204.97,13000.0,155.5466,155.6985,155.539,155.6529,13000.0
2015-03-31 11:30:00,204.97,204.99,204.53,204.53,6200.0,155.6529,155.6681,155.3188,155.3188,6200.0
2015-03-31 11:35:00,204.51,204.58,204.47,204.54,5200.0,155.3036,155.3568,155.2732,155.3264,5200.0
2015-03-31 11:40:00,204.53,204.66,204.49,204.66,6300.0,155.3188,155.4175,155.2884,155.4175,6300.0
2015-03-31 11:45:00,204.58,204.9,204.58,204.9,13300.0,155.3568,155.5998,155.3568,155.5998,13300.0
2015-03-31 11:50:00,204.85,204.87,204.56,204.56,12300.0,155.5618,155.577,155.3416,155.3416,12300.0
2015-03-31 11:55:00,204.53,204.61,204.48,204.52,7900.0,155.3188,155.3795,155.2808,155.3112,7900.0
2015-03-31 12:00:00,204.5,204.5,204.22,204.22,6000.0,155.296,155.296,155.0834,155.0834,6000.0
2015-03-31 12:05:00,204.22,204.25,204.16,204.22,1800.0,155.0834,155.1062,155.0378,155.0834,1800.0
2015-03-31 12:10:00,204.14,204.23,204.14,204.16,3700.0,155.0226,155.091,155.0226,155.0378,3700.0
2015-03-31 12:15:00,204.16,204.19,204.01,204.08,9800.0,155.0378,155.0606,154.9239,154.9771,9800.0
2015-03-31 12:20:00,204.04,204.32,204.03,204.26,8800.0,154.9467,155.1593,154.9391,155.1137,8800.0
2015-03-31 12:25:00,204.22,204.3,204.18,204.24,6900.0,155.0834,155.1441,155.053,155.0986,6900.0
2015-03-31 12:30:00,204.24,204.24,204.06,204.13,21900.0,155.0986,155.0986,154.9619,155.015,21900.0
2015-03-31 12:35:00,204.12,204.21,204.09,204.13,11600.0,155.0074,155.0758,154.9847,155.015,11600.0
2015-03-31 12:40:00,204.13,204.29,204.13,204.24,3100.0,155.015,155.1365,155.015,155.0986,3100.0
2015-03-31 12:45:00,204.22,204.28,204.12,204.12,13800.0,155.0834,155.1289,155.0074,155.0074,13800.0
2015-03-31 12:50:00,204.13,204.2,204.09,204.09,3200.0,155.015,155.0682,154.9847,154.9847,3200.0
2015-03-31 12:55:00,204.1,204.18,204.06,204.1,3300.0,154.9922,155.053,154.9619,154.9922,3300.0
2015-03-31 13:00:00,204.14,204.3,204.11,204.3,10800.0,155.0226,155.1441,154.9998,155.1441,10800.0
2015-03-31 13:05:00,204.35,204.43,204.24,204.41,2800.0,155.1821,155.2428,155.0986,155.2277,2800.0
2015-03-31 13:10:00,204.44,204.44,204.3,204.4,3800.0,155.2504,155.2504,155.1441,155.2201,3800.0
2015-03-31 13:15:00,204.4,204.6,204.39,204.51,5900.0,155.2201,155.3719,155.2125,155.3036,5900.0
2015-03-31 13:20:00,204.51,204.54,204.45,204.45,2300.0,155.3036,155.3264,155.258,155.258,2300.0
2015-03-31 13:25:00,204.45,204.48,204.45,204.46,2200.0,155.258,155.2808,155.258,155.2656,2200.0
2015-03-31 13:30:00,204.47,204.55,204.34,204.55,5200.0,155.2732,155.334,155.1745,155.334,5200.0
2015-03-31 13:35:00,204.57,204.57,204.38,204.38,3400.0,155.3492,155.3492,155.2049,155.2049,3400.0
2015-03-31 13:40:00,204.4,204.6,204.4,204.49,4900.0,155.2201,155.3719,155.2201,155.2884,4900.0
2015-03-31 13:45:00,204.54,204.54,204.3,204.35,4600.0,155.3264,155.3264,155.1441,155.1821,4600.0
2015-03-31 13:50:00,204.32,204.32,204.15,204.15,3100.0,155.1593,155.1593,155.0302,155.0302,3100.0
2015-03-31 13:55:00,204.19,204.22,204.05,204.16,9700.0,155.0606,155.0834,154.9543,155.0378,9700.0
2015-03-31 14:00:00,204.13,204.25,204.12,204.16,3700.0,155.015,155.1062,155.0074,155.0378,3700.0
2015-03-31 14:05:00,204.16,204.28,204.13,204.22,6500.0,155.0378,155.1289,155.015,155.0834,6500.0
2015-03-31 14:10:00,204.17,204.37,204.17,204.37,2500.0,155.0454,155.1973,155.0454,155.1973,2500.0
2015-03-31 14:15:00,204.35,204.4,204.3,204.3,5300.0,155.1821,155.2201,155.1441,155.1441,5300.0
2015-03-31 14:20:00,204.23,204.47,204.15,204.47,5900.0,155.091,155.2732,155.0302,155.2732,5900.0
2015-03-31 14:25:00,204.45,204.45,204.39,204.39,3300.0,155.258,155.258,155.2125,155.2125,3300.0
2015-03-31 14:30:00,204.3,204.33,204.06,204.11,4700.0,155.1441,155.1669,154.9619,154.9998,4700.0
2015-03-31 14:35:00,204.2,204.24,204.13,204.23,3300.0,155.0682,155.0986,155.015,155.091,3300.0
2015-03-31 14:40:00,204.2,204.21,204.12,204.17,7600.0,155.0682,155.0758,155.0074,155.0454,7600.0
2015-03-31 14:45:00,204.15,204.38,204.14,204.38,3500.0,155.0302,155.2049,155.0226,155.2049,3500.0
2015-03-31 14:50:00,204.47,204.49,204.28,204.32,2000.0,155.2732,155.2884,155.1289,155.1593,2000.0
2015-03-31 14:55:00,204.33,204.53,204.25,204.53,3900.0,155.1669,155.3188,155.1062,155.3188,3900.0
2015-03-31 15:00:00,204.45,204.47,203.99,204.03,10900.0,155.258,155.2732,154.9087,154.9391,10900.0
2015-03-31 15:05:00,204.0,204.08,203.82,203.97,12400.0,154.9163,154.9771,154.7796,154.8935,12400.0
2015-03-31 15:10:00,203.95,203.96,203.5,203.5,9800.0,154.8783,154.8859,154.5366,154.5366,9800.0
2015-03-31 15:15:00,203.45,203.46,203.17,203.18,13100.0,154.4986,154.5062,154.286,154.2936,13100.0
2015-03-31 15:20:00,203.23,203.46,203.22,203.27,11900.0,154.3316,154.5062,154.324,154.3619,11900.0
2015-03-31 15:25:00,203.29,203.45,203.26,203.35,8800.0,154.3771,154.4986,154.3544,154.4227,8800.0
2015-03-31 15:30:00,203.42,203.42,203.17,203.36,16300.0,154.4759,154.4759,154.286,154.4303,16300.0
2015-03-31 15:35:00,203.35,203.55,203.35,203.55,9800.0,154.4227,154.5746,154.4227,154.5746,9800.0
2015-03-31 15:40:00,203.51,203.58,203.25,203.34,17500.0,154.5442,154.5974,154.3468,154.4151,17500.0
2015-03-31 15:45:00,203.33,203.5,203.16,203.43,23500.0,154.4075,154.5366,154.2784,154.4835,23500.0
2015-03-31 15:50:00,203.42,203.44,203.07,203.07,23500.0,154.4759,154.491,154.2101,154.2101,23500.0
2015-03-31 15:55:00,203.03,203.53,202.99,203.03,80900.0,154.1797,154.5594,154.1493,154.1797,80900.0
2015-04-01 09:30:00,202.1,202.47,201.0,201.41,48200.0,153.4735,153.7544,152.6381,152.9495,48200.0
2015-04-01 09:35:00,201.34,201.47,199.37,199.37,21200.0,152.8963,152.995,151.4003,151.4003,21200.0
2015-04-01 09:40:00,199.33,199.56,198.99,199.33,15500.0,151.3699,151.5446,151.1117,151.3699,15500.0
2015-04-01 09:45:00,199.26,199.36,198.69,198.87,19900.0,151.3168,151.3927,150.8839,151.0206,19900.0
2015-04-01 09:50:00,198.9,198.91,198.53,198.88,11000.0,151.0434,151.051,150.7624,151.0282,11000.0
2015-04-01 09:55:00,198.75,198.91,198.54,198.78,15200.0,150.9295,151.051,150.77,150.9523,15200.0
2015-04-01 10:00:00,198.78,199.11,198.51,199.01,18200.0,150.9523,151.2029,150.7472,151.1269,18200.0
2015-04-01 10:05:00,199.03,199.08,198.7,198.82,26000.0,151.1421,151.1801,150.8915,150.9826,26000.0
2015-04-01 10:10:00,198.78,199.07,198.71,198.86,9000.0,150.9523,151.1725,150.8991,151.013,9000.0
2015-04-01 10:15:00,198.86,199.13,198.71,198.98,19500.0,151.013,151.2181,150.8991,151.1042,19500.0
2015-04-01 10:20:00,198.92,199.37,198.92,199.13,25500.0,151.0586,151.4003,151.0586,151.2181,25500.0
2015-04-01 10:25:00,199.18,199.41,199.1,199.24,11500.0,151.256,151.4307,151.1953,151.3016,11500.0
2015-04-01 10:30:00,199.24,199.37,198.92,198.95,15800.0,151.3016,151.4003,151.0586,151.0814,15800.0
2015-04-01 10:35:00,198.9,198.9,198.55,198.56,14100.0,151.0434,151.0434,150.7776,150.7852,14100.0
2015-04-01 10:40:00,198.63,199.08,198.57,198.86,8400.0,150.8384,151.1801,150.7928,151.013,8400.0
2015-04-01 10:45:00,198.9,199.01,198.73,198.85,14700.0,151.0434,151.1269,150.9143,151.0054,14700.0
2015-04-01 10:50:00,198.89,199.13,198.85,198.98,37200.0,151.0358,151.2181,151.0054,151.1042,37200.0
2015-04-01 10:55:00,198.95,198.95,198.58,198.76,41300.0,151.0814,151.0814,150.8004,150.9371,41300.0
2015-04-01 11:00:00,198.85,199.0,198.38,198.38,31000.0,151.0054,151.1193,150.6485,150.6485,31000.0
2015-04-01 11:05:00,198.34,198.56,198.33,198.5,16400.0,150.6181,150.7852,150.6105,150.7396,16400.0
2015-04-01 11:10:00,198.5,198.5,198.21,198.28,43400.0,150.7396,150.7396,150.5194,150.5726,43400.0
2015-04-01 11:15:00,198.33,198.34,198.05,198.08,22500.0,150.6105,150.6181,150.3979,150.4207,22500.0
2015-04-01 11:20:00,198.08,198.15,197.91,197.93,24500.0,150.4207,150.4739,150.2916,150.3068,24500.0
2015-04-01 11:25:00,197.9,197.92,197.43,197.58,24500.0,150.284,150.2992,149.9271,150.041,24500.0
2015-04-01 11:30:00,197.59,197.79,197.5,197.5,18300.0,150.0486,150.2005,149.9802,149.9802,18300.0
2015-04-01 11:35:00,197.47,197.95,197.45,197.61,20800.0,149.9575,150.322,149.9423,150.0638,20800.0
2015-04-01 11:40:00,197.65,197.77,197.51,197.64,10500.0,150.0942,150.1853,149.9878,150.0866,10500.0
2015-04-01 11:45:00,197.66,198.0,197.57,197.93,18100.0,150.1018,150.3599,150.0334,150.3068,18100.0
2015-04-01 11:50:00,197.93,198.22,197.88,198.21,24700.0,150.3068,150.527,150.2688,150.5194,24700.0
2015-04-01 11:55:00,198.2,198.4,197.94,198.07,15400.0,150.5118,150.6637,150.3144,150.4131,15400.0
2015-04-01 12:00:00,198.08,198.34,198.0,198.18,9200.0,150.4207,150.6181,150.3599,150.4966,9200.0
2015-04-01 12:05:00,198.19,198.34,198.17,198.31,9900.0,150.5042,150.6181,150.489,150.5954,9900.0
2015-04-01 12:10:00,198.34,198.5,198.01,198.12,34300.0,150.6181,150.7396,150.3675,150.4511,34300.0
2015-04-01 12:15:00,198.03,198.18,197.88,197.88,6900.0,150.3827,150.4966,150.2688,150.2688,6900.0
2015-04-01 12:20:00,197.88,197.9,197.67,197.67,8700.0,150.2688,150.284,150.1093,150.1093,8700.0
2015-04-01 12:25:00,197.73,198.06,197.73,198.06,7300.0,150.1549,150.4055,150.1549,150.4055,7300.0
2015-04-01 12:30:00,198.05,198.14,197.95,198.09,8600.0,150.3979,150.4663,150.322,150.4283,8600.0
2015-04-01 12:35:00,198.11,198.15,197.91,198.15,4700.0,150.4435,150.4739,150.2916,150.4739,4700.0
2015-04-01 12:40:00,198.12,198.29,198.1,198.27,9600.0,150.4511,150.5802,150.4359,150.565,9600.0
2015-04-01 12:45:00,198.29,198.3,197.96,198.01,4300.0,150.5802,150.5878,150.3296,150.3675,4300.0
2015-04-01 12:50:00,198.03,198.53,198.03,198.45,9300.0,150.3827,150.7624,150.3827,150.7017,9300.0
2015-04-01 12:55:00,198.42,198.46,198.29,198.42,11800.0,150.6789,150.7093,150.5802,150.6789,11800.0
2015-04-01 13:00:00,198.39,198.55,198.34,198.4,19900.0,150.6561,150.7776,150.6181,150.6637,19900.0
2015-04-01 13:05:00,198.44,198.53,198.39,198.5,8700.0,150.6941,150.7624,150.6561,150.7396,8700.0
2015-04-01 13:10:00,198.5,198.66,198.48,198.63,18000.0,150.7396,150.8611,150.7245,150.8384,18000.0
2015-04-01 13:15:00,198.67,198.75,198.63,198.66,12400.0,150.8687,150.9295,150.8384,150.8611,12400.0
2015-04-01 13:20:00,198.69,198.82,198.61,198.69,17600.0,150.8839,150.9826,150.8232,150.8839,17600.0
2015-04-01 13:25:00,198.71,198.71,198.53,198.63,12400.0,150.8991,150.8991,150.7624,150.8384,12400.0
2015-04-01 13:30:00,198.67,198.78,198.6,198.66,9100.0,150.8687,150.9523,150.8156,150.8611,9100.0
2015-04-01 13:35:00,198.63,198.69,198.53,198.58,6300.0,150.8384,150.8839,150.7624,150.8004,6300.0
2015-04-01 13:40:00,198.54,198.81,198.54,198.69,11600.0,150.77,150.9751,150.77,150.8839,11600.0
2015-04-01 13:45:00,198.72,199.13,198.63,199.11,16700.0,150.9067,151.2181,150.8384,151.2029,16700.0
2015-04-01 13:50:00,199.11,199.18,199.08,199.14,11700.0,151.2029,151.256,151.1801,151.2257,11700.0
2015-04-01 13:55:00,199.22,199.37,199.06,199.14,9800.0,151.2864,151.4003,151.1649,151.2257,9800.0
2015-04-01 14:00:00,199.15,199.16,198.97,198.98,9100.0,151.2332,151.2408,151.0966,151.1042,9100.0
2015-04-01 14:05:00,198.97,199.09,198.94,198.97,8500.0,151.0966,151.1877,151.0738,151.0966,8500.0
2015-04-01 14:10:00,198.97,199.05,198.73,198.77,27300.0,151.0966,151.1573,150.9143,150.9447,27300.0
2015-04-01 14:15:00,198.8,198.8,198.7,198.74,11600.0,150.9675,150.9675,150.8915,150.9219,11600.0
2015-04-01 14:20:00,198.74,198.74,198.55,198.63,23500.0,150.9219,150.9219,150.7776,150.8384,23500.0
2015-04-01 14:25:00,198.63,198.64,198.31,198.4,12300.0,150.8384,150.846,150.5954,150.6637,12300.0
2015-04-01 14:30:00,198.37,198.46,198.26,198.43,10200.0,150.6409,150.7093,150.5574,150.6865,10200.0
2015-04-01 14:35:00,198.51,198.61,198.44,198.58,7300.0,150.7472,150.8232,150.6941,150.8004,7300.0
2015-04-01 14:40:00,198.57,198.61,198.47,198.47,8700.0,150.7928,150.8232,150.7169,150.7169,8700.0
2015-04-01 14:45:00,198.52,198.92,198.51,198.9,9900.0,150.7548,151.0586,150.7472,151.0434,9900.0
2015-04-01 14:50:00,198.92,199.04,198.76,198.76,10900.0,151.0586,151.1497,150.9371,150.9371,10900.0
2015-04-01 14:55:00,198.77,198.95,198.77,198.85,10600.0,150.9447,151.0814,150.9447,151.0054,10600.0
2015-04-01 15:00:00,198.86,198.88,198.55,198.65,11500.0,151.013,151.0282,150.7776,150.8536,11500.0
2015-04-01 15:05:00,198.65,198.74,198.04,198.04,17500.0,150.8536,150.9219,150.3903,150.3903,17500.0
2015-04-01 15:10:00,198.11,198.41,198.05,198.41,17700.0,150.4435,150.6713,150.3979,150.6713,17700.0
2015-04-01 15:15:00,198.39,198.52,198.26,198.32,9400.0,150.6561,150.7548,150.5574,150.603,9400.0
2015-04-01 15:20:00,198.32,198.43,198.26,198.32,25400.0,150.603,150.6865,150.5574,150.603,25400.0
2015-04-01 15:25:00,198.33,198.34,198.1,198.29,30900.0,150.6105,150.6181,150.4359,150.5802,30900.0
2015-04-01 15:30:00,198.22,198.51,198.19,198.47,23700.0,150.527,150.7472,150.5042,150.7169,23700.0
2015-04-01 15:35:00,198.53,198.9,198.53,198.73,16400.0,150.7624,151.0434,150.7624,150.9143,16400.0
2015-04-01 15:40:00,198.69,198.74,198.12,198.28,45100.0,150.8839,150.9219,150.4511,150.5726,45100.0
2015-04-01 15:45:00,198.23,198.64,198.13,198.62,43300.0,150.5346,150.846,150.4587,150.8308,43300.0
2015-04-01 15:50:00,198.62,198.78,198.6,198.6,29800.0,150.8308,150.9523,150.8156,150.8156,29800.0
2015-04-01 15:55:00,198.61,198.8,198.5,198.8,78000.0,150.8232,150.9675,150.7396,150.9675,78000.0
2015-04-02 09:30:00,199.37,199.37,198.48,198.96,28900.0,151.4003,151.4003,150.7245,151.089,28900.0
2015-04-02 09:35:00,199.05,199.1,198.27,198.27,13100.0,151.1573,151.1953,150.565,150.565,13100.0
2015-04-02 09:40:00,198.25,198.94,198.25,198.84,7600.0,150.5498,151.0738,150.5498,150.9978,7600.0
2015-04-02 09:45:00,198.74,198.95,198.55,198.83,28400.0,150.9219,151.0814,150.7776,150.9902,28400.0
2015-04-02 09:50:00,198.85,199.22,198.81,199.08,19800.0,151.0054,151.2864,150.9751,151.1801,19800.0
2015-04-02 09:55:00,199.2,199.24,199.01,199.24,9900.0,151.2712,151.3016,151.1269,151.3016,9900.0
2015-04-02 10:00:00,199.35,199.53,199.31,199.32,8700.0,151.3851,151.5218,151.3548,151.3623,8700.0
2015-04-02 10:05:00,199.42,199.5,199.31,199.47,7500.0,151.4383,151.499,151.3548,151.4763,7500.0
2015-04-02 10:10:00,199.51,199.56,199.35,199.47,10700.0,151.5066,151.5446,151.3851,151.4763,10700.0
2015-04-02 10:15:00,199.44,199.44,199.23,199.27,8600.0,151.4535,151.4535,151.294,151.3244,8600.0
2015-04-02 10:20:00,199.28,199.41,199.04,199.06,8700.0,151.332,151.4307,151.1497,151.1649,8700.0
2015-04-02 10:25:00,199.06,199.14,198.92,198.96,23800.0,151.1649,151.2257,151.0586,151.089,23800.0
2015-04-02 10:30:00,199.04,199.12,198.73,198.87,20900.0,151.1497,151.2105,150.9143,151.0206,20900.0
2015-04-02 10:35:00,198.86,198.99,198.79,198.91,9600.0,151.013,151.1117,150.9599,151.051,9600.0
2015-04-02 10:40:00,198.87,199.07,198.68,198.7,4700.0,151.0206,151.1725,150.8763,150.8915,4700.0
2015-04-02 10:45:00,198.79,198.96,198.79,198.92,3800.0,150.9599,151.089,150.9599,151.0586,3800.0
2015-04-02 10:50:00,198.95,198.96,198.81,198.89,7400.0,151.0814,151.089,150.9751,151.0358,7400.0
2015-04-02 10:55:00,198.99,199.09,198.94,198.98,5700.0,151.1117,151.1877,151.0738,151.1042,5700.0
2015-04-02 11:00:00,198.94,199.04,198.88,198.93,14000.0,151.0738,151.1497,151.0282,151.0662,14000.0
2015-04-02 11:05:00,198.95,198.97,198.83,198.89,5600.0,151.0814,151.0966,150.9902,151.0358,5600.0
2015-04-02 11:10:00,198.91,198.96,198.81,198.81,9700.0,151.051,151.089,150.9751,150.9751,9700.0
2015-04-02 11:15:00,198.8,198.91,198.8,198.91,5600.0,150.9675,151.051,150.9675,151.051,5600.0
2015-04-02 11:20:00,198.91,199.08,198.91,199.06,5400.0,151.051,151.1801,151.051,151.1649,5400.0
2015-04-02 11:25:00,199.08,199.19,198.92,198.98,6400.0,151.1801,151.2636,151.0586,151.1042,6400.0
2015-04-02 11:30:00,198.98,199.06,198.85,198.9,6200.0,151.1042,151.1649,151.0054,151.0434,6200.0
2015-04-02 11:35:00,198.87,199.0,198.85,199.0,7000.0,151.0206,151.1193,151.0054,151.1193,7000.0
2015-04-02 11:40:00,198.99,198.99,198.87,198.87,8000.0,151.1117,151.1117,151.0206,151.0206,8000.0
2015-04-02 11:45:00,198.85,198.87,198.7,198.74,5500.0,151.0054,151.0206,150.8915,150.9219,5500.0
2015-04-02 11:50:00,198.71,198.73,198.41,198.5,6600.0,150.8991,150.9143,150.6713,150.7396,6600.0
2015-04-02 11:55:00,198.43,198.5,198.4,198.4,4000.0,150.6865,150.7396,150.6637,150.6637,4000.0
2015-04-02 12:00:00,198.41,198.41,198.12,198.12,4700.0,150.6713,150.6713,150.4511,150.4511,4700.0
2015-04-02 12:05:00,198.1,198.11,197.85,197.99,13600.0,150.4359,150.4435,150.246,150.3524,13600.0
2015-04-02 12:10:00,197.95,198.06,197.93,198.05,5300.0,150.322,150.4055,150.3068,150.3979,5300.0
2015-04-02 12:15:00,198.05,198.31,198.02,198.27,13000.0,150.3979,150.5954,150.3751,150.565,13000.0
2015-04-02 12:20:00,198.26,198.42,198.25,198.34,3300.0,150.5574,150.6789,150.5498,150.6181,3300.0
2015-04-02 12:25:00,198.42,198.52,198.38,198.5,8900.0,150.6789,150.7548,150.6485,150.7396,8900.0
2015-04-02 12:30:00,198.51,198.51,198.26,198.3,15600.0,150.7472,150.7472,150.5574,150.5878,15600.0
2015-04-02 12:35:00,198.27,198.32,198.15,198.23,29900.0,150.565,150.603,150.4739,150.5346,29900.0
2015-04-02 12:40:00,198.2,198.22,198.03,198.04,17700.0,150.5118,150.527,150.3827,150.3903,17700.0
2015-04-02 12:45:00,198.02,198.15,197.85,197.85,29900.0,150.3751,150.4739,150.246,150.246,29900.0
2015-04-02 12:50:00,197.85,197.99,197.85,197.94,7800.0,150.246,150.3524,150.246,150.3144,7800.0
2015-04-02 12:55:00,197.92,197.98,197.67,197.98,14800.0,150.2992,150.3448,150.1093,150.3448,14800.0
2015-04-02 13:00:00,198.01,198.05,197.97,198.02,5300.0,150.3675,150.3979,150.3372,150.3751,5300.0
2015-04-02 13:05:00,198.02,198.02,197.78,197.88,7200.0,150.3751,150.3751,150.1929,150.2688,7200.0
2015-04-02 13:10:00,197.85,198.01,197.85,198.0,7200.0,150.246,150.3675,150.246,150.3599,7200.0
2015-04-02 13:15:00,198.01,198.36,198.0,198.3,5600.0,150.3675,150.6333,150.3599,150.5878,5600.0
2015-04-02 13:20:00,198.3,198.35,198.15,198.15,7300.0,150.5878,150.6257,150.4739,150.4739,7300.0
2015-04-02 13:25:00,198.17,198.21,198.0,198.13,16400.0,150.489,150.5194,150.3599,150.4587,16400.0
2015-04-02 13:30:00,198.14,198.29,198.14,198.28,7900.0,150.4663,150.5802,150.4663,150.5726,7900.0
2015-04-02 13:35:00,198.27,198.43,198.26,198.4,7600.0,150.565,150.6865,150.5574,150.6637,7600.0
2015-04-02 13:40:00,198.4,198.47,198.26,198.45,9300.0,150.6637,150.7169,150.5574,150.7017,9300.0
2015-04-02 13:45:00,198.48,198.67,198.48,198.63,8900.0,150.7245,150.8687,150.7245,150.8384,8900.0
2015-04-02 13:50:00,198.65,198.65,198.5,198.53,8600.0,150.8536,150.8536,150.7396,150.7624,8600.0
2015-04-02 13:55:00,198.55,198.67,198.49,198.65,6600.0,150.7776,150.8687,150.732,150.8536,6600.0
2015-04-02 14:00:00,198.64,198.65,198.48,198.5,6700.0,150.846,150.8536,150.7245,150.7396,6700.0
2015-04-02 14:05:00,198.5,198.66,198.47,198.63,8500.0,150.7396,150.8611,150.7169,150.8384,8500.0
2015-04-02 14:10:00,198.64,198.89,198.64,198.84,7400.0,150.846,151.0358,150.846,150.9978,7400.0
2015-04-02 14:15:00,198.88,199.12,198.85,199.12,13100.0,151.0282,151.2105,151.0054,151.2105,13100.0
2015-04-02 14:20:00,199.09,199.12,198.94,199.02,8200.0,151.1877,151.2105,151.0738,151.1345,8200.0
2015-04-02 14:25:00,198.98,199.08,198.98,199.05,9300.0,151.1042,151.1801,151.1042,151.1573,9300.0
2015-04-02 14:30:00,199.09,199.15,198.94,199.01,25600.0,151.1877,151.2332,151.0738,151.1269,25600.0
2015-04-02 14:35:00,199.01,199.05,198.87,198.93,14900.0,151.1269,151.1573,151.0206,151.0662,14900.0
2015-04-02 14:40:00,198.93,199.0,198.59,198.69,31800.0,151.0662,151.1193,150.808,150.8839,31800.0
2015-04-02 14:45:00,198.71,199.07,198.7,198.96,52600.0,150.8991,151.1725,150.8915,151.089,52600.0
2015-04-02 14:50:00,198.96,199.1,198.65,198.68,41500.0,151.089,151.1953,150.8536,150.8763,41500.0
2015-04-02 14:55:00,198.74,198.88,198.67,198.77,21800.0,150.9219,151.0282,150.8687,150.9447,21800.0
2015-04-02 15:00:00,198.77,198.97,198.74,198.75,25400.0,150.9447,151.0966,150.9219,150.9295,25400.0
2015-04-02 15:05:00,198.75,198.79,198.63,198.63,6600.0,150.9295,150.9599,150.8384,150.8384,6600.0
2015-04-02 15:10:00,198.61,198.67,198.34,198.38,14700.0,150.8232,150.8687,150.6181,150.6485,14700.0
2015-04-02 15:15:00,198.38,198.6,198.31,198.59,16000.0,150.6485,150.8156,150.5954,150.808,16000.0
2015-04-02 15:20:00,198.57,198.69,198.57,198.62,12900.0,150.7928,150.8839,150.7928,150.8308,12900.0
2015-04-02 15:25:00,198.67,198.79,198.67,198.72,11800.0,150.8687,150.9599,150.8687,150.9067,11800.0
2015-04-02 15:30:00,198.74,198.85,198.71,198.79,15100.0,150.9219,151.0054,150.8991,150.9599,15100.0
2015-04-02 15:35:00,198.79,199.04,198.79,198.94,26600.0,150.9599,151.1497,150.9599,151.0738,26600.0
2015-04-02 15:40:00,198.94,198.99,198.78,198.99,13600.0,151.0738,151.1117,150.9523,151.1117,13600.0
2015-04-02 15:45:00,199.0,199.21,199.0,199.08,33700.0,151.1193,151.2788,151.1193,151.1801,33700.0
2015-04-02 15:50:00,199.08,199.1,198.81,198.82,29500.0,151.1801,151.1953,150.9751,150.9826,29500.0
2015-04-02 15:55:00,198.82,199.02,198.69,198.69,46300.0,150.9826,151.1345,150.8839,150.8839,46300.0
2015-04-06 09:30:00,199.33,199.39,198.33,198.84,62600.0,151.3699,151.4155,150.6105,150.9978,62600.0
2015-04-06 09:35:00,198.75,198.86,197.85,198.22,18800.0,150.9295,151.013,150.246,150.527,18800.0
2015-04-06 09:40:00,198.13,199.31,198.13,199.15,21900.0,150.4587,151.3548,150.4587,151.2332,21900.0
2015-04-06 09:45:00,199.31,200.22,199.19,200.04,23300.0,151.3548,152.0458,151.2636,151.9091,23300.0
2015-04-06 09:50:00,200.01,200.16,199.94,199.99,23700.0,151.8863,152.0002,151.8332,151.8711,23700.0
2015-04-06 09:55:00,200.01,200.19,199.73,200.0,13300.0,151.8863,152.023,151.6737,151.8787,13300.0
2015-04-06 10:00:00,200.05,200.2,199.78,199.97,14200.0,151.9167,152.0306,151.7117,151.856,14200.0
2015-04-06 10:05:00,200.0,200.23,199.78,199.78,34400.0,151.8787,152.0534,151.7117,151.7117,34400.0
2015-04-06 10:10:00,199.77,199.98,199.77,199.96,6400.0,151.7041,151.8635,151.7041,151.8484,6400.0
2015-04-06 10:15:00,200.0,200.18,199.97,199.99,19000.0,151.8787,152.0154,151.856,151.8711,19000.0
2015-04-06 10:20:00,200.06,200.58,199.96,200.58,36000.0,151.9243,152.3192,151.8484,152.3192,36000.0
2015-04-06 10:25:00,200.58,200.81,200.4,200.78,6200.0,152.3192,152.4938,152.1825,152.4711,6200.0
2015-04-06 10:30:00,200.83,201.12,200.55,200.55,14000.0,152.509,152.7293,152.2964,152.2964,14000.0
2015-04-06 10:35:00,200.58,200.64,200.48,200.59,10700.0,152.3192,152.3647,152.2432,152.3268,10700.0
2015-04-06 10:40:00,200.6,200.68,200.3,200.38,18800.0,152.3344,152.3951,152.1066,152.1673,18800.0
2015-04-06 10:45:00,200.42,200.49,200.22,200.39,8000.0,152.1977,152.2508,152.0458,152.1749,8000.0
2015-04-06 10:50:00,200.37,200.62,200.37,200.42,10700.0,152.1597,152.3496,152.1597,152.1977,10700.0
2015-04-06 10:55:00,200.41,200.55,200.33,200.48,8100.0,152.1901,152.2964,152.1293,152.2432,8100.0
2015-04-06 11:00:00,200.45,200.6,200.31,200.35,17400.0,152.2205,152.3344,152.1141,152.1445,17400.0
2015-04-06 11:05:00,200.38,200.65,200.31,200.63,7500.0,152.1673,152.3723,152.1141,152.3572,7500.0
2015-04-06 11:10:00,200.65,200.71,200.46,200.46,7800.0,152.3723,152.4179,152.2281,152.2281,7800.0
2015-04-06 11:15:00,200.53,200.54,200.21,200.28,12500.0,152.2812,152.2888,152.0382,152.0914,12500.0
2015-04-06 11:20:00,200.31,200.4,200.26,200.39,5700.0,152.1141,152.1825,152.0762,152.1749,5700.0
2015-04-06 11:25:00,200.39,200.52,200.27,200.49,7500.0,152.1749,152.2736,152.0838,152.2508,7500.0
2015-04-06 11:30:00,200.51,200.58,200.44,200.5,6000.0,152.266,152.3192,152.2129,152.2584,6000.0
2015-04-06 11:35:00,200.49,200.55,200.41,200.53,8200.0,152.2508,152.2964,152.1901,152.2812,8200.0
2015-04-06 11:40:00,200.57,200.63,200.44,200.53,12900.0,152.3116,152.3572,152.2129,152.2812,12900.0
2015-04-06 11:45:00,200.58,200.76,200.48,200.55,8300.0,152.3192,152.4559,152.2432,152.2964,8300.0
2015-04-06 11:50:00,200.55,200.58,200.36,200.36,4700.0,152.2964,152.3192,152.1521,152.1521,4700.0
2015-04-06 11:55:00,200.38,200.43,200.15,200.2,17300.0,152.1673,152.2053,151.9926,152.0306,17300.0
2015-04-06 12:00:00,200.21,200.27,200.12,200.21,16300.0,152.0382,152.0838,151.9699,152.0382,16300.0
2015-04-06 12:05:00,200.17,200.19,200.06,200.06,8800.0,152.0078,152.023,151.9243,151.9243,8800.0
2015-04-06 12:10:00,200.07,200.1,199.64,199.64,31500.0,151.9319,151.9547,151.6054,151.6054,31500.0
2015-04-06 12:15:00,199.64,199.9,199.51,199.88,22300.0,151.6054,151.8028,151.5066,151.7876,22300.0
2015-04-06 12:20:00,199.84,200.0,199.72,199.97,20100.0,151.7572,151.8787,151.6661,151.856,20100.0
2015-04-06 12:25:00,199.93,200.03,199.83,200.01,14100.0,151.8256,151.9015,151.7496,151.8863,14100.0
2015-04-06 12:30:00,199.99,200.03,199.79,199.99,15600.0,151.8711,151.9015,151.7193,151.8711,15600.0
2015-04-06 12:35:00,199.95,200.09,199.94,200.02,8000.0,151.8408,151.9471,151.8332,151.8939,8000.0
2015-04-06 12:40:00,200.03,200.12,200.01,200.04,8700.0,151.9015,151.9699,151.8863,151.9091,8700.0
2015-04-06 12:45:00,200.03,200.15,200.02,200.11,11600.0,151.9015,151.9926,151.8939,151.9623,11600.0
2015-04-06 12:50:00,200.1,200.23,200.06,200.21,13900.0,151.9547,152.0534,151.9243,152.0382,13900.0
2015-04-06 12:55:00,200.21,200.28,200.11,200.12,19800.0,152.0382,152.0914,151.9623,151.9699,19800.0
2015-04-06 13:00:00,200.17,200.3,200.15,200.19,7800.0,152.0078,152.1066,151.9926,152.023,7800.0
2015-04-06 13:05:00,200.18,200.27,200.04,200.13,16800.0,152.0154,152.0838,151.9091,151.9775,16800.0
2015-04-06 13:10:00,200.12,200.17,200.05,200.17,8000.0,151.9699,152.0078,151.9167,152.0078,8000.0
2015-04-06 13:15:00,200.18,200.23,200.07,200.23,10400.0,152.0154,152.0534,151.9319,152.0534,10400.0
2015-04-06 13:20:00,200.23,200.23,200.03,200.23,12300.0,152.0534,152.0534,151.9015,152.0534,12300.0
2015-04-06 13:25:00,200.22,200.23,200.09,200.18,10400.0,152.0458,152.0534,151.9471,152.0154,10400.0
2015-04-06 13:30:00,200.24,200.31,200.18,200.18,9500.0,152.061,152.1141,152.0154,152.0154,9500.0
2015-04-06 13:35:00,200.14,200.17,199.79,199.85,12500.0,151.985,152.0078,151.7193,151.7648,12500.0
2015-04-06 13:40:00,199.89,199.9,199.69,199.71,7300.0,151.7952,151.8028,151.6433,151.6585,7300.0
2015-04-06 13:45:00,199.74,199.84,199.73,199.79,9500.0,151.6813,151.7572,151.6737,151.7193,9500.0
2015-04-06 13:50:00,199.82,200.1,199.82,200.1,23100.0,151.742,151.9547,151.742,151.9547,23100.0
2015-04-06 13:55:00,200.1,200.17,200.05,200.15,25600.0,151.9547,152.0078,151.9167,151.9926,25600.0
2015-04-06 14:00:00,200.11,200.19,200.11,200.15,5900.0,151.9623,152.023,151.9623,151.9926,5900.0
2015-04-06 14:05:00,200.16,200.2,200.08,200.08,17000.0,152.0002,152.0306,151.9395,151.9395,17000.0
2015-04-06 14:10:00,200.1,200.2,200.07,200.2,9900.0,151.9547,152.0306,151.9319,152.0306,9900.0
2015-04-06 14:15:00,200.2,200.29,200.09,200.22,14600.0,152.0306,152.099,151.9471,152.0458,14600.0
2015-04-06 14:20:00,200.24,200.26,200.11,200.18,18200.0,152.061,152.0762,151.9623,152.0154,18200.0
2015-04-06 14:25:00,200.15,200.3,200.15,200.19,6900.0,151.9926,152.1066,151.9926,152.023,6900.0
2015-04-06 14:30:00,200.22,200.27,200.16,200.25,9500.0,152.0458,152.0838,152.0002,152.0686,9500.0
2015-04-06 14:35:00,200.25,200.38,200.25,200.36,11400.0,152.0686,152.1673,152.0686,152.1521,11400.0
2015-04-06 14:40:00,200.39,200.63,200.39,200.63,4200.0,152.1749,152.3572,152.1749,152.3572,4200.0
2015-04-06 14:45:00,200.61,200.73,200.61,200.7,3800.0,152.342,152.4331,152.342,152.4103,3800.0
2015-04-06 14:50:00,200.73,200.86,200.7,200.86,9700.0,152.4331,152.5318,152.4103,152.5318,9700.0
2015-04-06 14:55:00,200.86,200.99,200.85,200.99,6300.0,152.5318,152.6305,152.5242,152.6305,6300.0
2015-04-06 15:00:00,200.98,201.01,200.88,200.95,13000.0,152.6229,152.6457,152.547,152.6002,13000.0
2015-04-06 15:05:00,200.95,200.97,200.5,200.57,9500.0,152.6002,152.6153,152.2584,152.3116,9500.0
2015-04-06 15:10:00,200.53,200.65,200.44,200.65,6700.0,152.2812,152.3723,152.2129,152.3723,6700.0
2015-04-06 15:15:00,200.67,200.68,200.54,200.61,5200.0,152.3875,152.3951,152.2888,152.342,5200.0
2015-04-06 15:20:00,200.63,200.74,200.62,200.73,9000.0,152.3572,152.4407,152.3496,152.4331,9000.0
2015-04-06 15:25:00,200.75,200.89,200.72,200.75,8200.0,152.4483,152.5546,152.4255,152.4483,8200.0
2015-04-06 15:30:00,200.78,200.87,200.76,200.85,6800.0,152.4711,152.5394,152.4559,152.5242,6800.0
2015-04-06 15:35:00,200.87,200.87,200.7,200.7,7600.0,152.5394,152.5394,152.4103,152.4103,7600.0
2015-04-06 15:40:00,200.69,200.83,200.59,200.79,11700.0,152.4027,152.509,152.3268,152.4787,11700.0
2015-04-06 15:45:00,200.77,200.86,200.65,200.78,27500.0,152.4635,152.5318,152.3723,152.4711,27500.0
2015-04-06 15:50:00,200.76,200.79,200.68,200.75,23200.0,152.4559,152.4787,152.3951,152.4483,23200.0
2015-04-06 15:55:00,200.74,200.74,200.54,200.57,28300.0,152.4407,152.4407,152.2888,152.3116,28300.0
2015-04-07 09:30:00,201.0,201.79,200.99,201.5,27900.0,152.6381,153.238,152.6305,153.0178,27900.0
2015-04-07 09:35:00,202.0,202.55,201.62,202.09,14700.0,153.3975,153.8152,153.109,153.4659,14700.0
2015-04-07 09:40:00,201.9,202.11,201.55,201.55,4700.0,153.3216,153.4811,153.0558,153.0558,4700.0
2015-04-07 09:45:00,201.42,201.96,201.38,201.66,6200.0,152.9571,153.3671,152.9267,153.1393,6200.0
2015-04-07 09:50:00,201.66,201.66,201.31,201.48,4600.0,153.1393,153.1393,152.8735,153.0026,4600.0
2015-04-07 09:55:00,201.48,201.48,201.04,201.04,7000.0,153.0026,153.0026,152.6685,152.6685,7000.0
2015-04-07 10:00:00,201.06,201.06,200.81,200.83,9500.0,152.6837,152.6837,152.4938,152.509,9500.0
2015-04-07 10:05:00,200.88,200.95,200.72,200.88,10300.0,152.547,152.6002,152.4255,152.547,10300.0
2015-04-07 10:10:00,200.94,201.32,200.91,201.32,8200.0,152.5926,152.8811,152.5698,152.8811,8200.0
2015-04-07 10:15:00,201.21,201.43,201.21,201.35,5600.0,152.7976,152.9647,152.7976,152.9039,5600.0
2015-04-07 10:20:00,201.39,201.48,201.27,201.31,6400.0,152.9343,153.0026,152.8432,152.8735,6400.0
2015-04-07 10:25:00,201.21,201.31,201.17,201.21,2800.0,152.7976,152.8735,152.7672,152.7976,2800.0
2015-04-07 10:30:00,201.25,201.44,201.18,201.28,6500.0,152.828,152.9723,152.7748,152.8508,6500.0
2015-04-07 10:35:00,201.27,201.41,201.18,201.41,10700.0,152.8432,152.9495,152.7748,152.9495,10700.0
2015-04-07 10:40:00,201.41,201.46,201.25,201.46,5900.0,152.9495,152.9874,152.828,152.9874,5900.0
2015-04-07 10:45:00,201.5,201.8,201.5,201.52,14500.0,153.0178,153.2456,153.0178,153.033,14500.0
2015-04-07 10:50:00,201.44,201.47,201.15,201.24,20400.0,152.9723,152.995,152.752,152.8204,20400.0
2015-04-07 10:55:00,201.25,201.37,201.23,201.33,4500.0,152.828,152.9191,152.8128,152.8887,4500.0
2015-04-07 11:00:00,201.33,201.36,201.1,201.1,9600.0,152.8887,152.9115,152.7141,152.7141,9600.0
2015-04-07 11:05:00,201.12,201.25,201.1,201.13,7300.0,152.7293,152.828,152.7141,152.7368,7300.0
2015-04-07 11:10:00,201.18,201.32,201.09,201.26,16600.0,152.7748,152.8811,152.7065,152.8356,16600.0
2015-04-07 11:15:00,201.26,201.26,200.72,200.72,15000.0,152.8356,152.8356,152.4255,152.4255,15000.0
2015-04-07 11:20:00,200.72,200.93,200.72,200.85,6400.0,152.4255,152.585,152.4255,152.5242,6400.0
2015-04-07 11:25:00,200.88,200.99,200.88,200.93,3500.0,152.547,152.6305,152.547,152.585,3500.0
2015-04-07 11:30:00,200.98,201.08,200.94,201.04,2900.0,152.6229,152.6989,152.5926,152.6685,2900.0
2015-04-07 11:35:00,201.08,201.14,200.92,201.01,4600.0,152.6989,152.7444,152.5774,152.6457,4600.0
2015-04-07 11:40:00,201.02,201.02,200.8,200.8,3300.0,152.6533,152.6533,152.4862,152.4862,3300.0
2015-04-07 11:45:00,200.81,200.92,200.8,200.91,1700.0,152.4938,152.5774,152.4862,152.5698,1700.0
2015-04-07 11:50:00,200.9,200.98,200.79,200.94,5200.0,152.5622,152.6229,152.4787,152.5926,5200.0
2015-04-07 11:55:00,200.91,200.91,200.73,200.74,3300.0,152.5698,152.5698,152.4331,152.4407,3300.0
2015-04-07 12:00:00,200.87,200.97,200.79,200.87,6000.0,152.5394,152.6153,152.4787,152.5394,6000.0
2015-04-07 12:05:00,200.87,200.9,200.79,200.8,4700.0,152.5394,152.5622,152.4787,152.4862,4700.0
2015-04-07 12:10:00,200.8,200.85,200.72,200.78,3500.0,152.4862,152.5242,152.4255,152.4711,3500.0
2015-04-07 12:15:00,200.89,200.89,200.74,200.75,5000.0,152.5546,152.5546,152.4407,152.4483,5000.0
2015-04-07 12:20:00,200.77,200.8,200.7,200.7,8200.0,152.4635,152.4862,152.4103,152.4103,8200.0
2015-04-07 12:25:00,200.69,200.7,200.61,200.63,10300.0,152.4027,152.4103,152.342,152.3572,10300.0
2015-04-07 12:30:00,200.62,200.75,200.62,200.74,11700.0,152.3496,152.4483,152.3496,152.4407,11700.0
2015-04-07 12:35:00,200.79,200.79,200.67,200.69,3200.0,152.4787,152.4787,152.3875,152.4027,3200.0
2015-04-07 12:40:00,200.72,200.72,200.5,200.6,9300.0,152.4255,152.4255,152.2584,152.3344,9300.0
2015-04-07 12:45:00,200.58,200.66,200.51,200.53,9000.0,152.3192,152.3799,152.266,152.2812,9000.0
2015-04-07 12:50:00,200.54,200.57,200.46,200.52,13600.0,152.2888,152.3116,152.2281,152.2736,13600.0
2015-04-07 12:55:00,200.47,200.5,200.43,200.43,6400.0,152.2356,152.2584,152.2053,152.2053,6400.0
2015-04-07 13:00:00,200.42,200.64,200.42,200.63,4800.0,152.1977,152.3647,152.1977,152.3572,4800.0
2015-04-07 13:05:00,200.63,200.81,200.63,200.73,5500.0,152.3572,152.4938,152.3572,152.4331,5500.0
2015-04-07 13:10:00,200.75,200.75,200.63,200.73,3300.0,152.4483,152.4483,152.3572,152.4331,3300.0
2015-04-07 13:15:00,200.72,200.87,200.72,200.81,4500.0,152.4255,152.5394,152.4255,152.4938,4500.0
2015-04-07 13:20:00,200.78,201.0,200.78,200.97,8600.0,152.4711,152.6381,152.4711,152.6153,8600.0
2015-04-07 13:25:00,200.97,200.98,200.82,200.9,7100.0,152.6153,152.6229,152.5014,152.5622,7100.0
2015-04-07 13:30:00,200.91,200.91,200.82,200.88,2600.0,152.5698,152.5698,152.5014,152.547,2600.0
2015-04-07 13:35:00,200.88,201.07,200.88,201.04,21900.0,152.547,152.6913,152.547,152.6685,21900.0
2015-04-07 13:40:00,201.05,201.11,201.02,201.05,5000.0,152.6761,152.7217,152.6533,152.6761,5000.0
2015-04-07 13:45:00,201.01,201.01,200.78,200.83,3500.0,152.6457,152.6457,152.4711,152.509,3500.0
2015-04-07 13:50:00,200.8,200.86,200.76,200.77,7100.0,152.4862,152.5318,152.4559,152.4635,7100.0
2015-04-07 13:55:00,200.78,200.87,200.76,200.83,10600.0,152.4711,152.5394,152.4559,152.509,10600.0
2015-04-07 14:00:00,200.83,200.94,200.76,200.81,5800.0,152.509,152.5926,152.4559,152.4938,5800.0
2015-04-07 14:05:00,200.8,200.93,200.8,200.87,5700.0,152.4862,152.585,152.4862,152.5394,5700.0
2015-04-07 14:10:00,200.86,200.95,200.83,200.91,20400.0,152.5318,152.6002,152.509,152.5698,20400.0
2015-04-07 14:15:00,200.9,200.99,200.89,200.98,3800.0,152.5622,152.6305,152.5546,152.6229,3800.0
2015-04-07 14:20:00,201.0,201.04,200.92,201.03,8700.0,152.6381,152.6685,152.5774,152.6609,8700.0
2015-04-07 14:25:00,201.05,201.11,201.0,201.11,18700.0,152.6761,152.7217,152.6381,152.7217,18700.0
2015-04-07 14:30:00,201.13,201.13,201.01,201.11,8600.0,152.7368,152.7368,152.6457,152.7217,8600.0
2015-04-07 14:35:00,201.12,201.13,201.03,201.12,7700.0,152.7293,152.7368,152.6609,152.7293,7700.0
2015-04-07 14:40:00,201.15,201.15,201.0,201.01,4400.0,152.752,152.752,152.6381,152.6457,4400.0
2015-04-07 14:45:00,201.04,201.04,200.93,200.95,2200.0,152.6685,152.6685,152.585,152.6002,2200.0
2015-04-07 14:50:00,200.94,201.01,200.8,201.01,11400.0,152.5926,152.6457,152.4862,152.6457,11400.0
2015-04-07 14:55:00,201.0,201.0,200.83,200.84,4100.0,152.6381,152.6381,152.509,152.5166,4100.0
2015-04-07 15:00:00,200.86,200.89,200.8,200.86,4600.0,152.5318,152.5546,152.4862,152.5318,4600.0
2015-04-07 15:05:00,200.89,200.94,200.88,200.94,8000.0,152.5546,152.5926,152.547,152.5926,8000.0
2015-04-07 15:10:00,200.89,200.92,200.84,200.85,7400.0,152.5546,152.5774,152.5166,152.5242,7400.0
2015-04-07 15:15:00,200.87,200.89,200.83,200.86,4300.0,152.5394,152.5546,152.509,152.5318,4300.0
2015-04-07 15:20:00,200.85,200.85,200.67,200.68,18000.0,152.5242,152.5242,152.3875,152.3951,18000.0
2015-04-07 15:25:00,200.68,200.78,200.66,200.7,8400.0,152.3951,152.4711,152.3799,152.4103,8400.0
2015-04-07 15:30:00,200.7,200.86,200.65,200.68,15900.0,152.4103,152.5318,152.3723,152.3951,15900.0
2015-04-07 15:35:00,200.71,200.71,200.45,200.5,7400.0,152.4179,152.4179,152.2205,152.2584,7400.0
2015-04-07 15:40:00,200.47,200.48,200.24,200.33,9800.0,152.2356,152.2432,152.061,152.1293,9800.0
2015-04-07 15:45:00,200.36,200.42,200.24,200.26,22900.0,152.1521,152.1977,152.061,152.0762,22900.0
2015-04-07 15:50:00,200.24,200.24,199.97,199.97,18200.0,152.061,152.061,151.856,151.856,18200.0
2015-04-07 15:55:00,199.98,200.15,199.9,200.01,50700.0,151.8635,151.9926,151.8028,151.8863,50700.0
2015-04-08 09:30:00,200.45,200.67,200.03,200.65,23500.0,152.2205,152.3875,151.9015,152.3723,23500.0
2015-04-08 09:35:00,200.98,201.48,200.88,201.48,5800.0,152.6229,153.0026,152.547,153.0026,5800.0
2015-04-08 09:40:00,201.64,201.89,201.49,201.64,3700.0,153.1241,153.314,153.0102,153.1241,3700.0
2015-04-08 09:45:00,201.69,201.7,200.9,201.05,13800.0,153.1621,153.1697,152.5622,152.6761,13800.0
2015-04-08 09:50:00,201.0,201.09,200.94,201.0,6700.0,152.6381,152.7065,152.5926,152.6381,6700.0
2015-04-08 09:55:00,200.95,201.32,200.94,201.32,12600.0,152.6002,152.8811,152.5926,152.8811,12600.0
2015-04-08 10:00:00,201.32,201.48,201.1,201.13,8600.0,152.8811,153.0026,152.7141,152.7368,8600.0
2015-04-08 10:05:00,201.14,201.22,201.08,201.14,18300.0,152.7444,152.8052,152.6989,152.7444,18300.0
2015-04-08 10:10:00,201.11,201.17,200.94,201.0,9600.0,152.7217,152.7672,152.5926,152.6381,9600.0
2015-04-08 10:15:00,201.0,201.12,200.93,201.02,12900.0,152.6381,152.7293,152.585,152.6533,12900.0
2015-04-08 10:20:00,200.97,201.15,200.97,201.06,17300.0,152.6153,152.752,152.6153,152.6837,17300.0
2015-04-08 10:25:00,201.06,201.1,201.03,201.05,3400.0,152.6837,152.7141,152.6609,152.6761,3400.0
2015-04-08 10:30:00,201.0,201.09,200.95,201.03,5900.0,152.6381,152.7065,152.6002,152.6609,5900.0
2015-04-08 10:35:00,200.97,201.03,200.7,200.7,5500.0,152.6153,152.6609,152.4103,152.4103,5500.0
2015-04-08 10:40:00,200.64,200.67,200.04,200.12,6800.0,152.3647,152.3875,151.9091,151.9699,6800.0
2015-04-08 10:45:00,200.1,200.18,200.06,200.16,2700.0,151.9547,152.0154,151.9243,152.0002,2700.0
2015-04-08 10:50:00,200.21,200.62,200.21,200.57,9600.0,152.0382,152.3496,152.0382,152.3116,9600.0
2015-04-08 10:55:00,200.55,200.67,200.45,200.67,5500.0,152.2964,152.3875,152.2205,152.3875,5500.0
2015-04-08 11:00:00,200.67,200.86,200.52,200.79,10400.0,152.3875,152.5318,152.2736,152.4787,10400.0
2015-04-08 11:05:00,200.8,200.84,200.7,200.81,3900.0,152.4862,152.5166,152.4103,152.4938,3900.0
2015-04-08 11:10:00,200.88,200.89,200.72,200.73,3900.0,152.547,152.5546,152.4255,152.4331,3900.0
2015-04-08 11:15:00,200.76,201.05,200.72,201.0,5100.0,152.4559,152.6761,152.4255,152.6381,5100.0
2015-04-08 11:20:00,200.98,200.98,200.74,200.8,5300.0,152.6229,152.6229,152.4407,152.4862,5300.0
2015-04-08 11:25:00,200.75,200.93,200.74,200.83,17800.0,152.4483,152.585,152.4407,152.509,17800.0
2015-04-08 11:30:00,200.87,200.96,200.65,200.68,2300.0,152.5394,152.6078,152.3723,152.3951,2300.0
2015-04-08 11:35:00,200.71,200.99,200.71,200.98,11200.0,152.4179,152.6305,152.4179,152.6229,11200.0
2015-04-08 11:40:00,200.91,201.23,200.91,201.23,13200.0,152.5698,152.8128,152.5698,152.8128,13200.0
2015-04-08 11:45:00,201.25,201.25,200.99,200.99,4300.0,152.828,152.828,152.6305,152.6305,4300.0
2015-04-08 11:50:00,201.05,201.05,200.89,200.93,5400.0,152.6761,152.6761,152.5546,152.585,5400.0
2015-04-08 11:55:00,200.96,201.1,200.86,201.09,5000.0,152.6078,152.7141,152.5318,152.7065,5000.0
2015-04-08 12:00:00,201.1,201.11,200.89,200.89,4100.0,152.7141,152.7217,152.5546,152.5546,4100.0
2015-04-08 12:05:00,200.89,200.97,200.89,200.96,1900.0,152.5546,152.6153,152.5546,152.6078,1900.0
2015-04-08 12:10:00,200.98,201.05,200.95,201.0,1200.0,152.6229,152.6761,152.6002,152.6381,1200.0
2015-04-08 12:15:00,200.99,201.03,200.92,201.0,3000.0,152.6305,152.6609,152.5774,152.6381,3000.0
2015-04-08 12:20:00,201.01,201.01,200.85,200.95,2500.0,152.6457,152.6457,152.5242,152.6002,2500.0
2015-04-08 12:25:00,200.92,201.01,200.91,200.95,11900.0,152.5774,152.6457,152.5698,152.6002,11900.0
2015-04-08 12:30:00,200.97,201.0,200.9,201.0,2500.0,152.6153,152.6381,152.5622,152.6381,2500.0
2015-04-08 12:35:00,200.98,201.03,200.91,200.98,6500.0,152.6229,152.6609,152.5698,152.6229,6500.0
2015-04-08 12:40:00,200.96,201.05,200.9,200.9,9300.0,152.6078,152.6761,152.5622,152.5622,9300.0
2015-04-08 12:45:00,200.93,201.03,200.88,200.92,9000.0,152.585,152.6609,152.547,152.5774,9000.0
2015-04-08 12:50:00,200.93,200.93,200.61,200.62,4100.0,152.585,152.585,152.342,152.3496,4100.0
2015-04-08 12:55:00,200.62,200.75,200.6,200.71,1800.0,152.3496,152.4483,152.3344,152.4179,1800.0
2015-04-08 13:00:00,200.74,200.74,200.56,200.58,7000.0,152.4407,152.4407,152.304,152.3192,7000.0
2015-04-08 13:05:00,200.62,200.8,200.61,200.68,5600.0,152.3496,152.4862,152.342,152.3951,5600.0
2015-04-08 13:10:00,200.69,200.74,200.51,200.56,3800.0,152.4027,152.4407,152.266,152.304,3800.0
2015-04-08 13:15:00,200.52,200.52,200.3,200.49,5100.0,152.2736,152.2736,152.1066,152.2508,5100.0
2015-04-08 13:20:00,200.49,200.57,200.38,200.46,2400.0,152.2508,152.3116,152.1673,152.2281,2400.0
2015-04-08 13:25:00,200.44,200.44,200.36,200.42,1800.0,152.2129,152.2129,152.1521,152.1977,1800.0
2015-04-08 13:30:00,200.37,200.48,200.16,200.18,16400.0,152.1597,152.2432,152.0002,152.0154,16400.0
2015-04-08 13:35:00,200.21,200.32,200.19,200.31,12100.0,152.0382,152.1217,152.023,152.1141,12100.0
2015-04-08 13:40:00,200.3,200.42,200.3,200.38,2000.0,152.1066,152.1977,152.1066,152.1673,2000.0
2015-04-08 13:45:00,200.39,200.5,200.39,200.41,4000.0,152.1749,152.2584,152.1749,152.1901,4000.0
2015-04-08 13:50:00,200.44,200.63,200.43,200.63,5400.0,152.2129,152.3572,152.2053,152.3572,5400.0
2015-04-08 13:55:00,200.63,200.65,200.38,200.51,6200.0,152.3572,152.3723,152.1673,152.266,6200.0
2015-04-08 14:00:00,200.43,200.43,200.0,200.25,6900.0,152.2053,152.2053,151.8787,152.0686,6900.0
2015-04-08 14:05:00,200.29,200.29,199.75,199.75,8400.0,152.099,152.099,151.6889,151.6889,8400.0
2015-04-08 14:10:00,199.73,200.56,199.62,200.5,4200.0,151.6737,152.304,151.5902,152.2584,4200.0
2015-04-08 14:15:00,200.52,200.71,200.47,200.52,4500.0,152.2736,152.4179,152.2356,152.2736,4500.0
2015-04-08 14:20:00,200.59,200.82,200.56,200.61,6100.0,152.3268,152.5014,152.304,152.342,6100.0
2015-04-08 14:25:00,200.58,200.61,200.43,200.58,5100.0,152.3192,152.342,152.2053,152.3192,5100.0
2015-04-08 14:30:00,200.63,200.63,200.34,200.47,8200.0,152.3572,152.3572,152.1369,152.2356,8200.0
2015-04-08 14:35:00,200.53,200.65,200.43,200.54,3800.0,152.2812,152.3723,152.2053,152.2888,3800.0
2015-04-08 14:40:00,200.49,200.49,200.33,200.47,2700.0,152.2508,152.2508,152.1293,152.2356,2700.0
2015-04-08 14:45:00,200.6,200.74,200.49,200.74,5300.0,152.3344,152.4407,152.2508,152.4407,5300.0
2015-04-08 14:50:00,200.78,200.78,200.29,200.38,6300.0,152.4711,152.4711,152.099,152.1673,6300.0
2015-04-08 14:55:00,200.39,200.47,200.31,200.46,4500.0,152.1749,152.2356,152.1141,152.2281,4500.0
2015-04-08 15:00:00,200.47,200.61,200.38,200.55,10900.0,152.2356,152.342,152.1673,152.2964,10900.0
2015-04-08 15:05:00,200.59,200.59,200.51,200.55,2700.0,152.3268,152.3268,152.266,152.2964,2700.0
2015-04-08 15:10:00,200.56,200.78,200.47,200.5,11000.0,152.304,152.4711,152.2356,152.2584,11000.0
2015-04-08 15:15:00,200.56,200.73,200.56,200.73,10500.0,152.304,152.4331,152.304,152.4331,10500.0
2015-04-08 15:20:00,200.74,200.83,200.58,200.72,10800.0,152.4407,152.509,152.3192,152.4255,10800.0
2015-04-08 15:25:00,200.72,201.0,200.72,200.84,12300.0,152.4255,152.6381,152.4255,152.5166,12300.0
2015-04-08 15:30:00,200.87,200.96,200.67,200.69,12100.0,152.5394,152.6078,152.3875,152.4027,12100.0
2015-04-08 15:35:00,200.74,200.89,200.74,200.88,5200.0,152.4407,152.5546,152.4407,152.547,5200.0
2015-04-08 15:40:00,200.89,201.08,200.81,200.92,17400.0,152.5546,152.6989,152.4938,152.5774,17400.0
2015-04-08 15:45:00,200.99,201.02,200.72,200.73,14000.0,152.6305,152.6533,152.4255,152.4331,14000.0
2015-04-08 15:50:00,200.75,200.91,200.73,200.91,15900.0,152.4483,152.5698,152.4331,152.5698,15900.0
2015-04-08 15:55:00,200.86,200.89,200.67,200.84,32700.0,152.5318,152.5546,152.3875,152.5166,32700.0
2015-04-09 09:30:00,200.52,201.68,200.4,201.68,22700.0,152.2736,153.1545,152.1825,153.1545,22700.0
2015-04-09 09:35:00,201.74,201.91,201.4,201.4,12900.0,153.2001,153.3292,152.9419,152.9419,12900.0
2015-04-09 09:40:00,201.49,201.67,201.44,201.45,7500.0,153.0102,153.1469,152.9723,152.9799,7500.0
2015-04-09 09:45:00,201.44,201.57,201.2,201.2,13200.0,152.9723,153.071,152.79,152.79,13200.0
2015-04-09 09:50:00,201.2,201.25,201.0,201.0,10200.0,152.79,152.828,152.6381,152.6381,10200.0
2015-04-09 09:55:00,201.04,201.33,201.04,201.33,2800.0,152.6685,152.8887,152.6685,152.8887,2800.0
2015-04-09 10:00:00,201.21,201.72,201.21,201.56,6200.0,152.7976,153.1849,152.7976,153.0634,6200.0
2015-04-09 10:05:00,201.52,201.52,201.06,201.21,7900.0,153.033,153.033,152.6837,152.7976,7900.0
2015-04-09 10:10:00,201.21,201.32,201.07,201.17,6100.0,152.7976,152.8811,152.6913,152.7672,6100.0
2015-04-09 10:15:00,201.15,201.15,201.0,201.04,7700.0,152.752,152.752,152.6381,152.6685,7700.0
2015-04-09 10:20:00,201.08,201.37,200.97,201.1,16300.0,152.6989,152.9191,152.6153,152.7141,16300.0
2015-04-09 10:25:00,201.03,201.25,200.99,201.16,5800.0,152.6609,152.828,152.6305,152.7596,5800.0
2015-04-09 10:30:00,201.19,201.21,200.89,201.01,5800.0,152.7824,152.7976,152.5546,152.6457,5800.0
2015-04-09 10:35:00,201.04,201.04,200.7,200.73,8900.0,152.6685,152.6685,152.4103,152.4331,8900.0
2015-04-09 10:40:00,200.76,200.76,200.44,200.59,26400.0,152.4559,152.4559,152.2129,152.3268,26400.0
2015-04-09 10:45:00,200.56,200.57,200.35,200.44,4300.0,152.304,152.3116,152.1445,152.2129,4300.0
2015-04-09 10:50:00,200.48,200.68,200.38,200.65,4500.0,152.2432,152.3951,152.1673,152.3723,4500.0
2015-04-09 10:55:00,200.66,200.79,200.61,200.79,3900.0,152.3799,152.4787,152.342,152.4787,3900.0
2015-04-09 11:00:00,200.79,200.82,200.59,200.62,16400.0,152.4787,152.5014,152.3268,152.3496,16400.0
2015-04-09 11:05:00,200.6,200.61,200.5,200.5,3700.0,152.3344,152.342,152.2584,152.2584,3700.0
2015-04-09 11:10:00,200.5,200.62,200.4,200.62,16000.0,152.2584,152.3496,152.1825,152.3496,16000.0
2015-04-09 11:15:00,200.65,200.65,200.45,200.55,10300.0,152.3723,152.3723,152.2205,152.2964,10300.0
2015-04-09 11:20:00,200.54,200.54,200.29,200.35,5400.0,152.2888,152.2888,152.099,152.1445,5400.0
2015-04-09 11:25:00,200.38,200.56,200.37,200.56,4000.0,152.1673,152.304,152.1597,152.304,4000.0
2015-04-09 11:30:00,200.57,200.71,200.52,200.71,2300.0,152.3116,152.4179,152.2736,152.4179,2300.0
2015-04-09 11:35:00,200.74,200.74,200.6,200.63,2600.0,152.4407,152.4407,152.3344,152.3572,2600.0
2015-04-09 11:40:00,200.61,200.9,200.6,200.9,3100.0,152.342,152.5622,152.3344,152.5622,3100.0
2015-04-09 11:45:00,200.88,200.88,200.61,200.61,1800.0,152.547,152.547,152.342,152.342,1800.0
2015-04-09 11:50:00,200.64,200.74,200.63,200.69,1500.0,152.3647,152.4407,152.3572,152.4027,1500.0
2015-04-09 11:55:00,200.65,200.71,200.63,200.71,4300.0,152.3723,152.4179,152.3572,152.4179,4300.0
2015-04-09 12:00:00,200.73,200.73,200.64,200.69,1500.0,152.4331,152.4331,152.3647,152.4027,1500.0
2015-04-09 12:05:00,200.65,200.67,200.61,200.65,4400.0,152.3723,152.3875,152.342,152.3723,4400.0
2015-04-09 12:10:00,200.63,200.76,200.61,200.76,4000.0,152.3572,152.4559,152.342,152.4559,4000.0
2015-04-09 12:15:00,200.81,201.0,200.77,200.89,4100.0,152.4938,152.6381,152.4635,152.5546,4100.0
2015-04-09 12:20:00,200.92,200.95,200.85,200.94,9700.0,152.5774,152.6002,152.5242,152.5926,9700.0
2015-04-09 12:25:00,200.97,201.13,200.97,201.01,5900.0,152.6153,152.7368,152.6153,152.6457,5900.0
2015-04-09 12:30:00,200.99,200.99,200.76,200.83,3300.0,152.6305,152.6305,152.4559,152.509,3300.0
2015-04-09 12:35:00,200.79,200.89,200.78,200.86,7000.0,152.4787,152.5546,152.4711,152.5318,7000.0
2015-04-09 12:40:00,200.8,200.87,200.78,200.78,2900.0,152.4862,152.5394,152.4711,152.4711,2900.0
2015-04-09 12:45:00,200.83,200.87,200.75,200.81,2300.0,152.509,152.5394,152.4483,152.4938,2300.0
2015-04-09 12:50:00,200.81,200.93,200.79,200.93,3700.0,152.4938,152.585,152.4787,152.585,3700.0
2015-04-09 12:55:00,200.92,200.92,200.72,200.86,4000.0,152.5774,152.5774,152.4255,152.5318,4000.0
2015-04-09 13:00:00,200.88,200.95,200.67,200.67,10000.0,152.547,152.6002,152.3875,152.3875,10000.0
2015-04-09 13:05:00,200.69,200.76,200.69,200.71,4600.0,152.4027,152.4559,152.4027,152.4179,4600.0
2015-04-09 13:10:00,200.76,200.99,200.76,200.92,4500.0,152.4559,152.6305,152.4559,152.5774,4500.0
2015-04-09 13:15:00,200.89,200.98,200.88,200.98,3500.0,152.5546,152.6229,152.547,152.6229,3500.0
2015-04-09 13:20:00,201.03,201.18,201.01,201.18,2100.0,152.6609,152.7748,152.6457,152.7748,2100.0
2015-04-09 13:25:00,201.14,201.2,200.99,201.04,2900.0,152.7444,152.79,152.6305,152.6685,2900.0
2015-04-09 13:30:00,200.98,200.98,200.84,200.86,4000.0,152.6229,152.6229,152.5166,152.5318,4000.0
2015-04-09 13:35:00,200.87,200.97,200.75,200.76,6300.0,152.5394,152.6153,152.4483,152.4559,6300.0
2015-04-09 13:40:00,200.76,200.85,200.72,200.83,9500.0,152.4559,152.5242,152.4255,152.509,9500.0
2015-04-09 13:45:00,200.8,200.91,200.8,200.91,2800.0,152.4862,152.5698,152.4862,152.5698,2800.0
2015-04-09 13:50:00,200.92,201.04,200.91,201.0,2700.0,152.5774,152.6685,152.5698,152.6381,2700.0
2015-04-09 13:55:00,200.95,201.08,200.89,201.0,8000.0,152.6002,152.6989,152.5546,152.6381,8000.0
2015-04-09 14:00:00,200.97,201.08,200.95,201.05,3600.0,152.6153,152.6989,152.6002,152.6761,3600.0
2015-04-09 14:05:00,201.06,201.06,200.91,200.94,5100.0,152.6837,152.6837,152.5698,152.5926,5100.0
2015-04-09 14:10:00,200.97,201.06,200.91,200.92,3000.0,152.6153,152.6837,152.5698,152.5774,3000.0
2015-04-09 14:15:00,200.96,201.0,200.9,201.0,3300.0,152.6078,152.6381,152.5622,152.6381,3300.0
2015-04-09 14:20:00,200.97,200.97,200.86,200.87,5800.0,152.6153,152.6153,152.5318,152.5394,5800.0
2015-04-09 14:25:00,200.86,200.95,200.84,200.87,4200.0,152.5318,152.6002,152.5166,152.5394,4200.0
2015-04-09 14:30:00,200.85,200.9,200.81,200.81,2400.0,152.5242,152.5622,152.4938,152.4938,2400.0
2015-04-09 14:35:00,200.81,201.09,200.81,201.06,7000.0,152.4938,152.7065,152.4938,152.6837,7000.0
2015-04-09 14:40:00,201.07,201.07,200.92,200.92,3200.0,152.6913,152.6913,152.5774,152.5774,3200.0
2015-04-09 14:45:00,200.93,200.98,200.91,200.93,4500.0,152.585,152.6229,152.5698,152.585,4500.0
2015-04-09 14:50:00,200.94,201.0,200.92,200.97,2800.0,152.5926,152.6381,152.5774,152.6153,2800.0
2015-04-09 14:55:00,201.0,201.05,200.94,200.96,7300.0,152.6381,152.6761,152.5926,152.6078,7300.0
2015-04-09 15:00:00,200.95,201.09,200.95,201.0,10300.0,152.6002,152.7065,152.6002,152.6381,10300.0
2015-04-09 15:05:00,201.01,201.03,200.9,200.96,4300.0,152.6457,152.6609,152.5622,152.6078,4300.0
2015-04-09 15:10:00,200.95,201.29,200.95,201.21,30900.0,152.6002,152.8584,152.6002,152.7976,30900.0
2015-04-09 15:15:00,201.25,201.25,201.08,201.09,11100.0,152.828,152.828,152.6989,152.7065,11100.0
2015-04-09 15:20:00,201.1,201.18,201.06,201.17,12300.0,152.7141,152.7748,152.6837,152.7672,12300.0
2015-04-09 15:25:00,201.18,201.46,201.14,201.46,8900.0,152.7748,152.9874,152.7444,152.9874,8900.0
2015-04-09 15:30:00,201.47,201.5,201.16,201.18,12400.0,152.995,153.0178,152.7596,152.7748,12400.0
2015-04-09 15:35:00,201.19,201.22,201.11,201.22,10300.0,152.7824,152.8052,152.7217,152.8052,10300.0
2015-04-09 15:40:00,201.22,201.29,201.16,201.17,10500.0,152.8052,152.8584,152.7596,152.7672,10500.0
2015-04-09 15:45:00,201.15,201.35,201.05,201.23,10800.0,152.752,152.9039,152.6761,152.8128,10800.0
2015-04-09 15:50:00,201.24,201.43,201.24,201.37,13600.0,152.8204,152.9647,152.8204,152.9191,13600.0
2015-04-09 15:55:00,201.37,201.52,201.31,201.38,47400.0,152.9191,153.033,152.8735,152.9267,47400.0
2015-04-10 09:30:00,201.37,201.68,201.35,201.68,18100.0,152.9191,153.1545,152.9039,153.1545,18100.0
2015-04-10 09:35:00,201.68,201.68,200.62,200.81,8300.0,153.1545,153.1545,152.3496,152.4938,8300.0
2015-04-10 09:40:00,200.99,201.32,200.92,200.92,5700.0,152.6305,152.8811,152.5774,152.5774,5700.0
2015-04-10 09:45:00,200.9,201.47,200.9,201.43,4500.0,152.5622,152.995,152.5622,152.9647,4500.0
2015-04-10 09:50:00,201.48,201.48,201.25,201.39,3600.0,153.0026,153.0026,152.828,152.9343,3600.0
2015-04-10 09:55:00,201.25,201.49,201.2,201.49,5200.0,152.828,153.0102,152.79,153.0102,5200.0
2015-04-10 10:00:00,201.46,201.77,201.37,201.77,6300.0,152.9874,153.2229,152.9191,153.2229,6300.0
2015-04-10 10:05:00,201.82,201.82,201.61,201.73,7700.0,153.2608,153.2608,153.1014,153.1925,7700.0
2015-04-10 10:10:00,201.78,201.78,201.54,201.68,4800.0,153.2305,153.2305,153.0482,153.1545,4800.0
2015-04-10 10:15:00,201.67,201.72,201.37,201.48,12600.0,153.1469,153.1849,152.9191,153.0026,12600.0
2015-04-10 10:20:00,201.48,201.53,201.38,201.38,6000.0,153.0026,153.0406,152.9267,152.9267,6000.0
2015-04-10 10:25:00,201.36,201.46,201.27,201.34,9900.0,152.9115,152.9874,152.8432,152.8963,9900.0
2015-04-10 10:30:00,201.39,201.48,201.39,201.48,6200.0,152.9343,153.0026,152.9343,153.0026,6200.0
2015-04-10 10:35:00,201.45,201.81,201.43,201.68,6900.0,152.9799,153.2532,152.9647,153.1545,6900.0
2015-04-10 10:40:00,201.69,201.87,201.62,201.87,5800.0,153.1621,153.2988,153.109,153.2988,5800.0
2015-04-10 10:45:00,201.87,201.94,201.77,201.78,6800.0,153.2988,153.352,153.2229,153.2305,6800.0
2015-04-10 10:50:00,201.82,201.97,201.76,201.9,6200.0,153.2608,153.3747,153.2153,153.3216,6200.0
2015-04-10 10:55:00,201.92,202.09,201.84,202.09,6100.0,153.3368,153.4659,153.276,153.4659,6100.0
2015-04-10 11:00:00,202.07,202.07,201.94,202.05,9400.0,153.4507,153.4507,153.352,153.4355,9400.0
2015-04-10 11:05:00,202.05,202.19,202.05,202.14,5900.0,153.4355,153.5418,153.4355,153.5038,5900.0
2015-04-10 11:10:00,202.13,202.13,201.83,201.9,6200.0,153.4962,153.4962,153.2684,153.3216,6200.0
2015-04-10 11:15:00,201.85,201.9,201.75,201.83,5400.0,153.2836,153.3216,153.2077,153.2684,5400.0
2015-04-10 11:20:00,201.82,201.99,201.79,201.96,4600.0,153.2608,153.3899,153.238,153.3671,4600.0
2015-04-10 11:25:00,201.98,202.15,201.95,202.1,3500.0,153.3823,153.5114,153.3596,153.4735,3500.0
2015-04-10 11:30:00,202.04,202.07,201.95,202.07,4300.0,153.4279,153.4507,153.3596,153.4507,4300.0
2015-04-10 11:35:00,202.07,202.1,201.96,201.96,2100.0,153.4507,153.4735,153.3671,153.3671,2100.0
2015-04-10 11:40:00,201.95,201.95,201.75,201.77,22100.0,153.3596,153.3596,153.2077,153.2229,22100.0
2015-04-10 11:45:00,201.76,201.78,201.36,201.39,30100.0,153.2153,153.2305,152.9115,152.9343,30100.0
2015-04-10 11:50:00,201.36,201.41,201.27,201.39,16500.0,152.9115,152.9495,152.8432,152.9343,16500.0
2015-04-10 11:55:00,201.39,201.39,201.13,201.22,17000.0,152.9343,152.9343,152.7368,152.8052,17000.0
2015-04-10 12:00:00,201.24,201.37,201.2,201.22,11900.0,152.8204,152.9191,152.79,152.8052,11900.0
2015-04-10 12:05:00,201.21,201.35,201.13,201.19,18900.0,152.7976,152.9039,152.7368,152.7824,18900.0
2015-04-10 12:10:00,201.17,201.18,201.0,201.11,22300.0,152.7672,152.7748,152.6381,152.7217,22300.0
2015-04-10 12:15:00,201.09,201.26,201.0,201.25,3800.0,152.7065,152.8356,152.6381,152.828,3800.0
2015-04-10 12:20:00,201.27,201.27,201.14,201.18,6500.0,152.8432,152.8432,152.7444,152.7748,6500.0
2015-04-10 12:25:00,201.21,201.22,201.0,201.11,8100.0,152.7976,152.8052,152.6381,152.7217,8100.0
2015-04-10 12:30:00,201.02,201.07,201.0,201.02,5400.0,152.6533,152.6913,152.6381,152.6533,5400.0
2015-04-10 12:35:00,201.08,201.22,201.08,201.15,5400.0,152.6989,152.8052,152.6989,152.752,5400.0
2015-04-10 12:40:00,201.21,201.26,201.09,201.26,4100.0,152.7976,152.8356,152.7065,152.8356,4100.0
2015-04-10 12:45:00,201.25,201.27,201.09,201.16,14100.0,152.828,152.8432,152.7065,152.7596,14100.0
2015-04-10 12:50:00,201.15,201.17,201.12,201.15,3700.0,152.752,152.7672,152.7293,152.752,3700.0
2015-04-10 12:55:00,201.16,201.19,201.09,201.17,2100.0,152.7596,152.7824,152.7065,152.7672,2100.0
2015-04-10 13:00:00,201.16,201.19,201.12,201.15,4400.0,152.7596,152.7824,152.7293,152.752,4400.0
2015-04-10 13:05:00,201.22,201.22,201.0,201.0,11100.0,152.8052,152.8052,152.6381,152.6381,11100.0
2015-04-10 13:10:00,201.02,201.02,200.75,200.77,12400.0,152.6533,152.6533,152.4483,152.4635,12400.0
2015-04-10 13:15:00,200.78,200.82,200.5,200.54,39600.0,152.4711,152.5014,152.2584,152.2888,39600.0
2015-04-10 13:20:00,200.59,200.67,200.5,200.65,26500.0,152.3268,152.3875,152.2584,152.3723,26500.0
2015-04-10 13:25:00,200.65,200.91,200.64,200.87,4800.0,152.3723,152.5698,152.3647,152.5394,4800.0
2015-04-10 13:30:00,200.87,200.96,200.82,200.83,9800.0,152.5394,152.6078,152.5014,152.509,9800.0
2015-04-10 13:35:00,200.83,200.84,200.63,200.64,12100.0,152.509,152.5166,152.3572,152.3647,12100.0
2015-04-10 13:40:00,200.66,200.69,200.45,200.63,32500.0,152.3799,152.4027,152.2205,152.3572,32500.0
2015-04-10 13:45:00,200.67,200.97,200.67,200.95,5900.0,152.3875,152.6153,152.3875,152.6002,5900.0
2015-04-10 13:50:00,200.95,200.97,200.67,200.67,8600.0,152.6002,152.6153,152.3875,152.3875,8600.0
2015-04-10 13:55:00,200.69,200.94,200.67,200.94,9000.0,152.4027,152.5926,152.3875,152.5926,9000.0
2015-04-10 14:00:00,200.97,201.08,200.94,201.08,7200.0,152.6153,152.6989,152.5926,152.6989,7200.0
2015-04-10 14:05:00,201.07,201.19,201.03,201.17,6000.0,152.6913,152.7824,152.6609,152.7672,6000.0
2015-04-10 14:10:00,201.19,201.37,201.19,201.37,6600.0,152.7824,152.9191,152.7824,152.9191,6600.0
2015-04-10 14:15:00,201.37,201.39,201.19,201.33,8400.0,152.9191,152.9343,152.7824,152.8887,8400.0
2015-04-10 14:20:00,201.31,201.34,201.12,201.22,6400.0,152.8735,152.8963,152.7293,152.8052,6400.0
2015-04-10 14:25:00,201.22,201.3,201.18,201.18,4800.0,152.8052,152.8659,152.7748,152.7748,4800.0
2015-04-10 14:30:00,201.15,201.27,201.1,201.25,4100.0,152.752,152.8432,152.7141,152.828,4100.0
2015-04-10 14:35:00,201.2,201.36,201.15,201.29,4000.0,152.79,152.9115,152.752,152.8584,4000.0
2015-04-10 14:40:00,201.3,201.42,201.29,201.39,7200.0,152.8659,152.9571,152.8584,152.9343,7200.0
2015-04-10 14:45:00,201.36,201.4,201.22,201.24,7400.0,152.9115,152.9419,152.8052,152.8204,7400.0
2015-04-10 14:50:00,201.24,201.42,201.23,201.25,10300.0,152.8204,152.9571,152.8128,152.828,10300.0
2015-04-10 14:55:00,201.29,201.38,200.98,201.02,16700.0,152.8584,152.9267,152.6229,152.6533,16700.0
2015-04-10 15:00:00,201.03,201.19,200.99,201.06,13000.0,152.6609,152.7824,152.6305,152.6837,13000.0
2015-04-10 15:05:00,201.06,201.07,200.89,200.89,17800.0,152.6837,152.6913,152.5546,152.5546,17800.0
2015-04-10 15:10:00,200.94,201.03,200.87,200.9,19400.0,152.5926,152.6609,152.5394,152.5622,19400.0
2015-04-10 15:15:00,200.91,200.91,200.61,200.68,18100.0,152.5698,152.5698,152.342,152.3951,18100.0
2015-04-10 15:20:00,200.69,200.69,200.5,200.54,23200.0,152.4027,152.4027,152.2584,152.2888,23200.0
2015-04-10 15:25:00,200.55,200.7,200.47,200.52,24600.0,152.2964,152.4103,152.2356,152.2736,24600.0
2015-04-10 15:30:00,200.54,200.69,200.48,200.57,23800.0,152.2888,152.4027,152.2432,152.3116,23800.0
2015-04-10 15:35:00,200.55,200.75,200.54,200.64,30300.0,152.2964,152.4483,152.2888,152.3647,30300.0
2015-04-10 15:40:00,200.65,200.78,200.59,200.66,20200.0,152.3723,152.4711,152.3268,152.3799,20200.0
2015-04-10 15:45:00,200.65,200.7,200.53,200.64,34000.0,152.3723,152.4103,152.2812,152.3647,34000.0
2015-04-10 15:50:00,200.63,200.66,200.47,200.52,38700.0,152.3572,152.3799,152.2356,152.2736,38700.0
2015-04-10 15:55:00,200.52,200.55,200.28,200.44,50000.0,152.2736,152.2964,152.0914,152.2129,50000.0
2015-04-13 09:30:00,200.03,200.78,200.02,200.41,20600.0,151.9015,152.4711,151.8939,152.1901,20600.0
2015-04-13 09:35:00,200.5,200.9,200.31,200.9,18800.0,152.2584,152.5622,152.1141,152.5622,18800.0
2015-04-13 09:40:00,200.91,201.0,200.68,200.94,10800.0,152.5698,152.6381,152.3951,152.5926,10800.0
2015-04-13 09:45:00,200.96,201.13,200.54,200.54,21400.0,152.6078,152.7368,152.2888,152.2888,21400.0
2015-04-13 09:50:00,200.54,200.63,200.5,200.58,18300.0,152.2888,152.3572,152.2584,152.3192,18300.0
2015-04-13 09:55:00,200.6,200.68,200.59,200.6,12400.0,152.3344,152.3951,152.3268,152.3344,12400.0
2015-04-13 10:00:00,200.68,200.72,200.49,200.54,18200.0,152.3951,152.4255,152.2508,152.2888,18200.0
2015-04-13 10:05:00,200.54,200.63,200.46,200.47,25300.0,152.2888,152.3572,152.2281,152.2356,25300.0
2015-04-13 10:10:00,200.47,200.52,200.39,200.44,21700.0,152.2356,152.2736,152.1749,152.2129,21700.0
2015-04-13 10:15:00,200.44,200.44,200.09,200.17,21700.0,152.2129,152.2129,151.9471,152.0078,21700.0
2015-04-13 10:20:00,200.18,200.4,200.18,200.34,15600.0,152.0154,152.1825,152.0154,152.1369,15600.0
2015-04-13 10:25:00,200.36,200.39,200.25,200.31,10600.0,152.1521,152.1749,152.0686,152.1141,10600.0
2015-04-13 10:30:00,200.33,200.48,200.29,200.37,21900.0,152.1293,152.2432,152.099,152.1597,21900.0
2015-04-13 10:35:00,200.31,200.35,200.15,200.15,13100.0,152.1141,152.1445,151.9926,151.9926,13100.0
2015-04-13 10:40:00,200.18,200.19,200.0,200.01,16900.0,152.0154,152.023,151.8787,151.8863,16900.0
2015-04-13 10:45:00,200.01,200.03,199.78,199.78,15000.0,151.8863,151.9015,151.7117,151.7117,15000.0
2015-04-13 10:50:00,199.79,199.85,199.77,199.82,5800.0,151.7193,151.7648,151.7041,151.742,5800.0
2015-04-13 10:55:00,199.84,199.85,199.75,199.79,13200.0,151.7572,151.7648,151.6889,151.7193,13200.0
2015-04-13 11:00:00,199.81,199.95,199.78,199.9,7900.0,151.7344,151.8408,151.7117,151.8028,7900.0
2015-04-13 11:05:00,199.94,199.95,199.67,199.85,18000.0,151.8332,151.8408,151.6281,151.7648,18000.0
2015-04-13 11:10:00,199.88,199.89,199.67,199.87,14800.0,151.7876,151.7952,151.6281,151.78,14800.0
2015-04-13 11:15:00,199.9,199.9,199.64,199.7,19200.0,151.8028,151.8028,151.6054,151.6509,19200.0
2015-04-13 11:20:00,199.68,199.69,199.57,199.68,7300.0,151.6357,151.6433,151.5522,151.6357,7300.0
2015-04-13 11:25:00,199.68,199.83,199.61,199.62,8900.0,151.6357,151.7496,151.5826,151.5902,8900.0
2015-04-13 11:30:00,199.63,199.7,199.5,199.6,12000.0,151.5978,151.6509,151.499,151.575,12000.0
2015-04-13 11:35:00,199.59,199.64,199.5,199.51,12600.0,151.5674,151.6054,151.499,151.5066,12600.0
2015-04-13 11:40:00,199.5,199.54,199.35,199.39,17500.0,151.499,151.5294,151.3851,151.4155,17500.0
2015-04-13 11:45:00,199.45,199.48,199.25,199.29,13300.0,151.4611,151.4838,151.3092,151.3396,13300.0
2015-04-13 11:50:00,199.3,199.35,199.25,199.26,15300.0,151.3472,151.3851,151.3092,151.3168,15300.0
2015-04-13 11:55:00,199.25,199.29,199.15,199.16,12500.0,151.3092,151.3396,151.2332,151.2408,12500.0
2015-04-13 12:00:00,199.17,199.24,199.15,199.17,8200.0,151.2484,151.3016,151.2332,151.2484,8200.0
2015-04-13 12:05:00,199.2,199.24,199.16,199.24,8200.0,151.2712,151.3016,151.2408,151.3016,8200.0
2015-04-13 12:10:00,199.22,199.24,199.16,199.23,8500.0,151.2864,151.3016,151.2408,151.294,8500.0
2015-04-13 12:15:00,199.24,199.29,199.0,199.02,33200.0,151.3016,151.3396,151.1193,151.1345,33200.0
2015-04-13 12:20:00,199.03,199.07,198.8,198.83,28800.0,151.1421,151.1725,150.9675,150.9902,28800.0
2015-04-13 12:25:00,198.84,198.84,198.2,198.26,92100.0,150.9978,150.9978,150.5118,150.5574,92100.0
2015-04-13 12:30:00,198.33,198.35,197.93,198.03,72800.0,150.6105,150.6257,150.3068,150.3827,72800.0
2015-04-13 12:35:00,198.03,198.07,197.34,197.38,114700.0,150.3827,150.4131,149.8587,149.8891,114700.0
2015-04-13 12:40:00,197.36,197.69,197.03,197.08,118000.0,149.8739,150.1245,149.6233,149.6613,118000.0
2015-04-13 12:45:00,197.08,197.94,197.02,197.7,42900.0,149.6613,150.3144,149.6157,150.1321,42900.0
2015-04-13 12:50:00,197.64,197.83,197.62,197.76,15200.0,150.0866,150.2308,150.0714,150.1777,15200.0
2015-04-13 12:55:00,197.74,197.97,197.74,197.97,11700.0,150.1625,150.3372,150.1625,150.3372,11700.0
2015-04-13 13:00:00,197.98,198.11,197.91,197.94,18200.0,150.3448,150.4435,150.2916,150.3144,18200.0
2015-04-13 13:05:00,197.95,198.06,197.72,197.88,14400.0,150.322,150.4055,150.1473,150.2688,14400.0
2015-04-13 13:10:00,197.83,197.87,197.7,197.84,13800.0,150.2308,150.2612,150.1321,150.2384,13800.0
2015-04-13 13:15:00,197.82,197.91,197.76,197.91,9200.0,150.2233,150.2916,150.1777,150.2916,9200.0
2015-04-13 13:20:00,197.88,198.03,197.75,197.75,11300.0,150.2688,150.3827,150.1701,150.1701,11300.0
2015-04-13 13:25:00,197.69,197.83,197.67,197.68,10300.0,150.1245,150.2308,150.1093,150.1169,10300.0
2015-04-13 13:30:00,197.67,197.7,197.53,197.62,16700.0,150.1093,150.1321,150.003,150.0714,16700.0
2015-04-13 13:35:00,197.68,197.85,197.59,197.59,11500.0,150.1169,150.246,150.0486,150.0486,11500.0
2015-04-13 13:40:00,197.63,197.65,197.1,197.22,19700.0,150.079,150.0942,149.6765,149.7676,19700.0
2015-04-13 13:45:00,197.2,197.35,197.15,197.15,7900.0,149.7524,149.8663,149.7145,149.7145,7900.0
2015-04-13 13:50:00,197.18,197.34,197.12,197.23,8100.0,149.7372,149.8587,149.6917,149.7752,8100.0
2015-04-13 13:55:00,197.24,197.44,197.24,197.34,11300.0,149.7828,149.9347,149.7828,149.8587,11300.0
2015-04-13 14:00:00,197.38,197.63,197.38,197.61,10100.0,149.8891,150.079,149.8891,150.0638,10100.0
2015-04-13 14:05:00,197.6,197.64,197.39,197.43,9000.0,150.0562,150.0866,149.8967,149.9271,9000.0
2015-04-13 14:10:00,197.52,197.68,197.39,197.39,16800.0,149.9954,150.1169,149.8967,149.8967,16800.0
2015-04-13 14:15:00,197.39,197.44,197.28,197.4,9500.0,149.8967,149.9347,149.8132,149.9043,9500.0
2015-04-13 14:20:00,197.43,197.58,197.37,197.44,13100.0,149.9271,150.041,149.8815,149.9347,13100.0
2015-04-13 14:25:00,197.43,197.64,197.42,197.55,7900.0,149.9271,150.0866,149.9195,150.0182,7900.0
2015-04-13 14:30:00,197.58,197.63,197.35,197.39,11500.0,150.041,150.079,149.8663,149.8967,11500.0
2015-04-13 14:35:00,197.41,197.5,197.3,197.48,16500.0,149.9119,149.9802,149.8284,149.9651,16500.0
2015-04-13 14:40:00,197.44,197.66,197.38,197.63,10100.0,149.9347,150.1018,149.8891,150.079,10100.0
2015-04-13 14:45:00,197.64,197.67,197.41,197.47,20200.0,150.0866,150.1093,149.9119,149.9575,20200.0
2015-04-13 14:50:00,197.47,197.56,197.29,197.48,14900.0,149.9575,150.0258,149.8208,149.9651,14900.0
2015-04-13 14:55:00,197.48,197.51,197.28,197.3,13000.0,149.9651,149.9878,149.8132,149.8284,13000.0
2015-04-13 15:00:00,197.31,197.37,197.27,197.31,12600.0,149.836,149.8815,149.8056,149.836,12600.0
2015-04-13 15:05:00,197.32,197.48,197.25,197.38,16400.0,149.8436,149.9651,149.7904,149.8891,16400.0
2015-04-13 15:10:00,197.39,197.57,197.38,197.51,23500.0,149.8967,150.0334,149.8891,149.9878,23500.0
2015-04-13 15:15:00,197.52,197.56,197.14,197.28,26900.0,149.9954,150.0258,149.7069,149.8132,26900.0
2015-04-13 15:20:00,197.28,197.29,196.92,197.04,34600.0,149.8132,149.8208,149.5398,149.6309,34600.0
2015-04-13 15:25:00,197.04,197.16,196.82,197.05,26800.0,149.6309,149.7221,149.4639,149.6385,26800.0
2015-04-13 15:30:00,197.03,197.11,196.9,196.97,29800.0,149.6233,149.6841,149.5246,149.5778,29800.0
2015-04-13 15:35:00,196.98,197.11,196.98,197.03,28600.0,149.5854,149.6841,149.5854,149.6233,28600.0
2015-04-13 15:40:00,197.05,197.12,196.96,197.06,34400.0,149.6385,149.6917,149.5702,149.6461,34400.0
2015-04-13 15:45:00,197.06,197.08,196.9,196.97,35000.0,149.6461,149.6613,149.5246,149.5778,35000.0
2015-04-13 15:50:00,196.96,197.13,196.94,197.05,36300.0,149.5702,149.6993,149.555,149.6385,36300.0
2015-04-13 15:55:00,197.04,197.14,196.97,196.98,53000.0,149.6309,149.7069,149.5778,149.5854,53000.0
2015-04-14 09:30:00,196.89,197.32,196.55,196.91,31100.0,149.517,149.8436,149.2588,149.5322,31100.0
2015-04-14 09:35:00,196.79,197.28,196.77,197.13,17400.0,149.4411,149.8132,149.4259,149.6993,17400.0
2015-04-14 09:40:00,197.18,197.5,197.11,197.28,10600.0,149.7372,149.9802,149.6841,149.8132,10600.0
2015-04-14 09:45:00,197.2,197.2,196.61,196.74,16000.0,149.7524,149.7524,149.3044,149.4031,16000.0
2015-04-14 09:50:00,196.78,197.05,196.72,196.72,5800.0,149.4335,149.6385,149.3879,149.3879,5800.0
2015-04-14 09:55:00,196.75,196.9,196.57,196.7,9200.0,149.4107,149.5246,149.274,149.3727,9200.0
2015-04-14 10:00:00,196.7,196.76,196.35,196.41,64000.0,149.3727,149.4183,149.1069,149.1525,64000.0
2015-04-14 10:05:00,196.41,196.64,196.37,196.64,18500.0,149.1525,149.3272,149.1221,149.3272,18500.0
2015-04-14 10:10:00,196.7,196.85,196.55,196.65,32200.0,149.3727,149.4866,149.2588,149.3348,32200.0
2015-04-14 10:15:00,196.65,196.96,196.65,196.77,15200.0,149.3348,149.5702,149.3348,149.4259,15200.0
2015-04-14 10:20:00,196.78,196.84,196.71,196.8,6500.0,149.4335,149.479,149.3803,149.4487,6500.0
2015-04-14 10:25:00,196.77,196.81,196.67,196.75,9000.0,149.4259,149.4563,149.35,149.4107,9000.0
2015-04-14 10:30:00,196.7,196.75,196.54,196.55,14000.0,149.3727,149.4107,149.2512,149.2588,14000.0
2015-04-14 10:35:00,196.55,196.62,196.36,196.48,9400.0,149.2588,149.312,149.1145,149.2057,9400.0
2015-04-14 10:40:00,196.48,196.64,196.45,196.64,9200.0,149.2057,149.3272,149.1829,149.3272,9200.0
2015-04-14 10:45:00,196.6,196.9,196.6,196.88,22600.0,149.2968,149.5246,149.2968,149.5094,22600.0
2015-04-14 10:50:00,196.94,196.95,196.68,196.8,16100.0,149.555,149.5626,149.3575,149.4487,16100.0
2015-04-14 10:55:00,196.85,196.89,196.55,196.81,19900.0,149.4866,149.517,149.2588,149.4563,19900.0
2015-04-14 11:00:00,196.76,196.85,196.69,196.78,5900.0,149.4183,149.4866,149.3651,149.4335,5900.0
2015-04-14 11:05:00,196.81,197.09,196.81,196.93,34400.0,149.4563,149.6689,149.4563,149.5474,34400.0
2015-04-14 11:10:00,196.95,197.18,196.93,197.05,77900.0,149.5626,149.7372,149.5474,149.6385,77900.0
2015-04-14 11:15:00,197.07,197.16,197.02,197.1,30900.0,149.6537,149.7221,149.6157,149.6765,30900.0
2015-04-14 11:20:00,197.06,197.17,196.97,197.06,16000.0,149.6461,149.7296,149.5778,149.6461,16000.0
2015-04-14 11:25:00,197.06,197.19,197.06,197.07,16000.0,149.6461,149.7448,149.6461,149.6537,16000.0
2015-04-14 11:30:00,197.07,197.18,197.03,197.06,18200.0,149.6537,149.7372,149.6233,149.6461,18200.0
2015-04-14 11:35:00,197.09,197.19,197.01,197.07,9200.0,149.6689,149.7448,149.6081,149.6537,9200.0
2015-04-14 11:40:00,197.12,197.24,197.01,197.14,25100.0,149.6917,149.7828,149.6081,149.7069,25100.0
2015-04-14 11:45:00,197.19,197.24,197.03,197.15,11800.0,149.7448,149.7828,149.6233,149.7145,11800.0
2015-04-14 11:50:00,197.14,197.2,197.09,197.12,13000.0,149.7069,149.7524,149.6689,149.6917,13000.0
2015-04-14 11:55:00,197.17,197.45,197.16,197.41,16800.0,149.7296,149.9423,149.7221,149.9119,16800.0
2015-04-14 12:00:00,197.43,197.43,197.33,197.33,5300.0,149.9271,149.9271,149.8512,149.8512,5300.0
2015-04-14 12:05:00,197.37,197.62,197.36,197.62,8200.0,149.8815,150.0714,149.8739,150.0714,8200.0
2015-04-14 12:10:00,197.62,197.67,197.45,197.45,5400.0,150.0714,150.1093,149.9423,149.9423,5400.0
2015-04-14 12:15:00,197.45,197.53,197.36,197.53,31400.0,149.9423,150.003,149.8739,150.003,31400.0
2015-04-14 12:20:00,197.53,197.58,197.42,197.5,16900.0,150.003,150.041,149.9195,149.9802,16900.0
2015-04-14 12:25:00,197.48,197.64,197.43,197.43,27100.0,149.9651,150.0866,149.9271,149.9271,27100.0
2015-04-14 12:30:00,197.41,197.77,197.4,197.67,11600.0,149.9119,150.1853,149.9043,150.1093,11600.0
2015-04-14 12:35:00,197.66,197.77,197.49,197.53,9800.0,150.1018,150.1853,149.9727,150.003,9800.0
2015-04-14 12:40:00,197.57,197.59,197.37,197.4,4900.0,150.0334,150.0486,149.8815,149.9043,4900.0
2015-04-14 12:45:00,197.37,197.46,197.36,197.46,6800.0,149.8815,149.9499,149.8739,149.9499,6800.0
2015-04-14 12:50:00,197.47,197.6,197.47,197.55,5700.0,149.9575,150.0562,149.9575,150.0182,5700.0
2015-04-14 12:55:00,197.55,197.6,197.43,197.44,5700.0,150.0182,150.0562,149.9271,149.9347,5700.0
2015-04-14 13:00:00,197.47,197.5,197.42,197.46,7200.0,149.9575,149.9802,149.9195,149.9499,7200.0
2015-04-14 13:05:00,197.47,197.53,197.47,197.5,3100.0,149.9575,150.003,149.9575,149.9802,3100.0
2015-04-14 13:10:00,197.51,197.56,197.43,197.44,6100.0,149.9878,150.0258,149.9271,149.9347,6100.0
2015-04-14 13:15:00,197.41,197.41,197.14,197.15,8000.0,149.9119,149.9119,149.7069,149.7145,8000.0
2015-04-14 13:20:00,197.19,197.2,197.14,197.14,4000.0,149.7448,149.7524,149.7069,149.7069,4000.0
2015-04-14 13:25:00,197.17,197.24,197.16,197.21,5500.0,149.7296,149.7828,149.7221,149.76,5500.0
2015-04-14 13:30:00,197.19,197.28,197.19,197.21,3900.0,149.7448,149.8132,149.7448,149.76,3900.0
2015-04-14 13:35:00,197.2,197.29,197.16,197.16,3200.0,149.7524,149.8208,149.7221,149.7221,3200.0
2015-04-14 13:40:00,197.18,197.28,197.18,197.25,6200.0,149.7372,149.8132,149.7372,149.7904,6200.0
2015-04-14 13:45:00,197.25,197.39,197.25,197.31,5200.0,149.7904,149.8967,149.7904,149.836,5200.0
2015-04-14 13:50:00,197.32,197.37,197.2,197.3,7900.0,149.8436,149.8815,149.7524,149.8284,7900.0
2015-04-14 13:55:00,197.31,197.32,197.16,197.17,10000.0,149.836,149.8436,149.7221,149.7296,10000.0
2015-04-14 14:00:00,197.2,197.23,197.07,197.2,12200.0,149.7524,149.7752,149.6537,149.7524,12200.0
2015-04-14 14:05:00,197.2,197.36,197.2,197.34,5600.0,149.7524,149.8739,149.7524,149.8587,5600.0
2015-04-14 14:10:00,197.32,197.33,197.23,197.24,7500.0,149.8436,149.8512,149.7752,149.7828,7500.0
2015-04-14 14:15:00,197.28,197.3,197.15,197.15,12800.0,149.8132,149.8284,149.7145,149.7145,12800.0
2015-04-14 14:20:00,197.17,197.23,197.16,197.17,8500.0,149.7296,149.7752,149.7221,149.7296,8500.0
2015-04-14 14:25:00,197.17,197.38,197.17,197.35,7800.0,149.7296,149.8891,149.7296,149.8663,7800.0
2015-04-14 14:30:00,197.33,197.34,197.17,197.17,6100.0,149.8512,149.8587,149.7296,149.7296,6100.0
2015-04-14 14:35:00,197.19,197.23,196.96,197.02,9600.0,149.7448,149.7752,149.5702,149.6157,9600.0
2015-04-14 14:40:00,197.03,197.19,196.95,197.14,14000.0,149.6233,149.7448,149.5626,149.7069,14000.0
2015-04-14 14:45:00,197.17,197.28,197.17,197.2,7000.0,149.7296,149.8132,149.7296,149.7524,7000.0
2015-04-14 14:50:00,197.19,197.31,197.19,197.25,8300.0,149.7448,149.836,149.7448,149.7904,8300.0
2015-04-14 14:55:00,197.19,197.5,197.19,197.5,8800.0,149.7448,149.9802,149.7448,149.9802,8800.0
2015-04-14 15:00:00,197.48,197.66,197.47,197.56,13800.0,149.9651,150.1018,149.9575,150.0258,13800.0
2015-04-14 15:05:00,197.56,197.64,197.51,197.51,12100.0,150.0258,150.0866,149.9878,149.9878,12100.0
2015-04-14 15:10:00,197.49,197.69,197.49,197.64,10000.0,149.9727,150.1245,149.9727,150.0866,10000.0
2015-04-14 15:15:00,197.65,197.77,197.63,197.74,12100.0,150.0942,150.1853,150.079,150.1625,12100.0
2015-04-14 15:20:00,197.74,197.76,197.52,197.55,14200.0,150.1625,150.1777,149.9954,150.0182,14200.0
2015-04-14 15:25:00,197.55,197.59,197.41,197.51,14100.0,150.0182,150.0486,149.9119,149.9878,14100.0
2015-04-14 15:30:00,197.49,197.63,197.48,197.49,22000.0,149.9727,150.079,149.9651,149.9727,22000.0
2015-04-14 15:35:00,197.49,197.53,197.31,197.48,14800.0,149.9727,150.003,149.836,149.9651,14800.0
2015-04-14 15:40:00,197.47,197.53,197.42,197.45,17400.0,149.9575,150.003,149.9195,149.9423,17400.0
2015-04-14 15:45:00,197.48,197.56,197.34,197.37,43700.0,149.9651,150.0258,149.8587,149.8815,43700.0
2015-04-14 15:50:00,197.39,197.43,197.22,197.26,38100.0,149.8967,149.9271,149.7676,149.798,38100.0
2015-04-14 15:55:00,197.26,197.37,197.09,197.37,41800.0,149.798,149.8815,149.6689,149.8815,41800.0
2015-04-15 09:30:00,198.27,198.97,197.98,198.97,28100.0,150.565,151.0966,150.3448,151.0966,28100.0
2015-04-15 09:35:00,198.89,199.46,198.75,199.17,15100.0,151.0358,151.4687,150.9295,151.2484,15100.0
2015-04-15 09:40:00,199.16,199.26,198.97,199.11,12100.0,151.2408,151.3168,151.0966,151.2029,12100.0
2015-04-15 09:45:00,199.19,199.25,198.89,198.99,9700.0,151.2636,151.3092,151.0358,151.1117,9700.0
2015-04-15 09:50:00,199.06,199.11,198.74,199.06,5700.0,151.1649,151.2029,150.9219,151.1649,5700.0
2015-04-15 09:55:00,199.04,199.07,198.9,198.93,5000.0,151.1497,151.1725,151.0434,151.0662,5000.0
2015-04-15 10:00:00,198.96,199.12,198.75,198.81,11200.0,151.089,151.2105,150.9295,150.9751,11200.0
2015-04-15 10:05:00,198.8,198.82,198.6,198.74,12100.0,150.9675,150.9826,150.8156,150.9219,12100.0
2015-04-15 10:10:00,198.73,198.73,198.46,198.46,10000.0,150.9143,150.9143,150.7093,150.7093,10000.0
2015-04-15 10:15:00,198.44,198.54,198.42,198.47,9300.0,150.6941,150.77,150.6789,150.7169,9300.0
2015-04-15 10:20:00,198.53,198.69,198.47,198.66,9700.0,150.7624,150.8839,150.7169,150.8611,9700.0
2015-04-15 10:25:00,198.67,198.69,198.21,198.28,9300.0,150.8687,150.8839,150.5194,150.5726,9300.0
2015-04-15 10:30:00,198.31,198.42,198.13,198.23,11200.0,150.5954,150.6789,150.4587,150.5346,11200.0
2015-04-15 10:35:00,198.24,198.25,198.12,198.15,9400.0,150.5422,150.5498,150.4511,150.4739,9400.0
2015-04-15 10:40:00,198.15,198.16,198.05,198.12,14700.0,150.4739,150.4814,150.3979,150.4511,14700.0
2015-04-15 10:45:00,198.11,198.27,198.11,198.16,4300.0,150.4435,150.565,150.4435,150.4814,4300.0
2015-04-15 10:50:00,198.16,198.26,198.13,198.26,5400.0,150.4814,150.5574,150.4587,150.5574,5400.0
2015-04-15 10:55:00,198.29,198.3,198.11,198.23,7700.0,150.5802,150.5878,150.4435,150.5346,7700.0
2015-04-15 11:00:00,198.24,198.32,198.17,198.17,9100.0,150.5422,150.603,150.489,150.489,9100.0
2015-04-15 11:05:00,198.17,198.18,198.04,198.05,5500.0,150.489,150.4966,150.3903,150.3979,5500.0
2015-04-15 11:10:00,198.03,198.03,197.86,197.86,6600.0,150.3827,150.3827,150.2536,150.2536,6600.0
2015-04-15 11:15:00,197.83,197.91,197.65,197.65,13900.0,150.2308,150.2916,150.0942,150.0942,13900.0
2015-04-15 11:20:00,197.63,197.69,197.58,197.65,7800.0,150.079,150.1245,150.041,150.0942,7800.0
2015-04-15 11:25:00,197.62,197.67,197.54,197.64,5900.0,150.0714,150.1093,150.0106,150.0866,5900.0
2015-04-15 11:30:00,197.72,197.74,197.55,197.58,10100.0,150.1473,150.1625,150.0182,150.041,10100.0
2015-04-15 11:35:00,197.56,197.6,197.5,197.5,6300.0,150.0258,150.0562,149.9802,149.9802,6300.0
2015-04-15 11:40:00,197.5,197.63,197.43,197.63,3000.0,149.9802,150.079,149.9271,150.079,3000.0
2015-04-15 11:45:00,197.62,197.75,197.59,197.75,6000.0,150.0714,150.1701,150.0486,150.1701,6000.0
2015-04-15 11:50:00,197.77,197.92,197.77,197.92,1400.0,150.1853,150.2992,150.1853,150.2992,1400.0
2015-04-15 11:55:00,197.91,198.08,197.9,197.93,5900.0,150.2916,150.4207,150.284,150.3068,5900.0
2015-04-15 12:00:00,197.95,198.01,197.91,197.91,3600.0,150.322,150.3675,150.2916,150.2916,3600.0
2015-04-15 12:05:00,197.9,197.94,197.79,197.79,3200.0,150.284,150.3144,150.2005,150.2005,3200.0
2015-04-15 12:10:00,197.82,197.83,197.77,197.83,3900.0,150.2233,150.2308,150.1853,150.2308,3900.0
2015-04-15 12:15:00,197.82,197.97,197.8,197.95,5200.0,150.2233,150.3372,150.2081,150.322,5200.0
2015-04-15 12:20:00,198.02,198.24,198.02,198.2,3500.0,150.3751,150.5422,150.3751,150.5118,3500.0
2015-04-15 12:25:00,198.18,198.19,198.1,198.17,3500.0,150.4966,150.5042,150.4359,150.489,3500.0
2015-04-15 12:30:00,198.19,198.25,197.89,197.91,6800.0,150.5042,150.5498,150.2764,150.2916,6800.0
2015-04-15 12:35:00,197.92,198.04,197.91,198.04,4100.0,150.2992,150.3903,150.2916,150.3903,4100.0
2015-04-15 12:40:00,198.04,198.16,198.02,198.15,7600.0,150.3903,150.4814,150.3751,150.4739,7600.0
2015-04-15 12:45:00,198.14,198.15,198.05,198.1,3500.0,150.4663,150.4739,150.3979,150.4359,3500.0
2015-04-15 12:50:00,198.11,198.2,198.09,198.1,3400.0,150.4435,150.5118,150.4283,150.4359,3400.0
2015-04-15 12:55:00,198.12,198.24,198.11,198.24,5200.0,150.4511,150.5422,150.4435,150.5422,5200.0
2015-04-15 13:00:00,198.24,198.31,198.12,198.12,6400.0,150.5422,150.5954,150.4511,150.4511,6400.0
2015-04-15 13:05:00,198.1,198.26,198.08,198.2,6500.0,150.4359,150.5574,150.4207,150.5118,6500.0
2015-04-15 13:10:00,198.19,198.3,198.09,198.29,8600.0,150.5042,150.5878,150.4283,150.5802,8600.0
2015-04-15 13:15:00,198.32,198.44,198.31,198.43,4900.0,150.603,150.6941,150.5954,150.6865,4900.0
2015-04-15 13:20:00,198.45,198.45,198.36,198.36,3900.0,150.7017,150.7017,150.6333,150.6333,3900.0
2015-04-15 13:25:00,198.35,198.68,198.29,198.64,8200.0,150.6257,150.8763,150.5802,150.846,8200.0
2015-04-15 13:30:00,198.65,198.67,198.46,198.51,6300.0,150.8536,150.8687,150.7093,150.7472,6300.0
2015-04-15 13:35:00,198.51,198.52,198.34,198.38,12100.0,150.7472,150.7548,150.6181,150.6485,12100.0
2015-04-15 13:40:00,198.37,198.52,198.33,198.48,8800.0,150.6409,150.7548,150.6105,150.7245,8800.0
2015-04-15 13:45:00,198.44,198.47,198.27,198.33,13600.0,150.6941,150.7169,150.565,150.6105,13600.0
2015-04-15 13:50:00,198.3,198.33,198.23,198.3,7900.0,150.5878,150.6105,150.5346,150.5878,7900.0
2015-04-15 13:55:00,198.33,198.38,198.26,198.34,7300.0,150.6105,150.6485,150.5574,150.6181,7300.0
2015-04-15 14:00:00,198.36,198.43,198.26,198.43,10700.0,150.6333,150.6865,150.5574,150.6865,10700.0
2015-04-15 14:05:00,198.41,198.56,198.38,198.56,11500.0,150.6713,150.7852,150.6485,150.7852,11500.0
2015-04-15 14:10:00,198.54,198.64,198.32,198.32,18000.0,150.77,150.846,150.603,150.603,18000.0
2015-04-15 14:15:00,198.31,198.41,198.29,198.36,9400.0,150.5954,150.6713,150.5802,150.6333,9400.0
2015-04-15 14:20:00,198.35,198.35,198.03,198.05,11000.0,150.6257,150.6257,150.3827,150.3979,11000.0
2015-04-15 14:25:00,198.1,198.1,198.04,198.07,7900.0,150.4359,150.4359,150.3903,150.4131,7900.0
2015-04-15 14:30:00,198.06,198.09,197.86,197.88,13700.0,150.4055,150.4283,150.2536,150.2688,13700.0
2015-04-15 14:35:00,197.87,197.93,197.85,197.93,5300.0,150.2612,150.3068,150.246,150.3068,5300.0
2015-04-15 14:40:00,197.99,198.05,197.95,198.04,7400.0,150.3524,150.3979,150.322,150.3903,7400.0
2015-04-15 14:45:00,198.02,198.08,197.97,198.06,11700.0,150.3751,150.4207,150.3372,150.4055,11700.0
2015-04-15 14:50:00,198.03,198.1,197.75,197.77,11700.0,150.3827,150.4359,150.1701,150.1853,11700.0
2015-04-15 14:55:00,197.77,197.81,197.63,197.63,13100.0,150.1853,150.2157,150.079,150.079,13100.0
2015-04-15 15:00:00,197.63,197.64,197.5,197.61,18000.0,150.079,150.0866,149.9802,150.0638,18000.0
2015-04-15 15:05:00,197.63,197.65,197.57,197.61,17700.0,150.079,150.0942,150.0334,150.0638,17700.0
2015-04-15 15:10:00,197.61,197.61,197.33,197.37,11900.0,150.0638,150.0638,149.8512,149.8815,11900.0
2015-04-15 15:15:00,197.36,197.42,197.27,197.32,17700.0,149.8739,149.9195,149.8056,149.8436,17700.0
2015-04-15 15:20:00,197.31,197.31,197.12,197.14,12300.0,149.836,149.836,149.6917,149.7069,12300.0
2015-04-15 15:25:00,197.13,197.27,197.08,197.24,16300.0,149.6993,149.8056,149.6613,149.7828,16300.0
2015-04-15 15:30:00,197.24,197.24,197.04,197.07,18500.0,149.7828,149.7828,149.6309,149.6537,18500.0
2015-04-15 15:35:00,197.1,197.22,197.07,197.17,22900.0,149.6765,149.7676,149.6537,149.7296,22900.0
2015-04-15 15:40:00,197.15,197.25,197.14,197.19,21600.0,149.7145,149.7904,149.7069,149.7448,21600.0
2015-04-15 15:45:00,197.18,197.3,197.11,197.3,14500.0,149.7372,149.8284,149.6841,149.8284,14500.0
2015-04-15 15:50:00,197.3,197.36,197.25,197.26,26400.0,149.8284,149.8739,149.7904,149.798,26400.0
2015-04-15 15:55:00,197.25,197.32,197.12,197.18,41500.0,149.7904,149.8436,149.6917,149.7372,41500.0
2015-04-16 09:30:00,196.58,197.21,196.33,196.5,40500.0,149.2816,149.76,149.0918,149.2209,40500.0
2015-04-16 09:35:00,196.44,196.61,196.0,196.3,23400.0,149.1753,149.3044,148.8412,149.069,23400.0
2015-04-16 09:40:00,196.27,196.33,196.0,196.27,12900.0,149.0462,149.0918,148.8412,149.0462,12900.0
2015-04-16 09:45:00,196.17,196.23,196.07,196.17,6800.0,148.9703,149.0158,148.8943,148.9703,6800.0
2015-04-16 09:50:00,196.21,196.21,195.67,195.77,13100.0,149.0006,149.0006,148.5906,148.6665,13100.0
2015-04-16 09:55:00,195.77,196.26,195.77,196.26,7400.0,148.6665,149.0386,148.6665,149.0386,7400.0
2015-04-16 10:00:00,196.22,196.52,196.18,196.51,17200.0,149.0082,149.236,148.9778,149.2284,17200.0
2015-04-16 10:05:00,196.51,196.54,196.25,196.28,20900.0,149.2284,149.2512,149.031,149.0538,20900.0
2015-04-16 10:10:00,196.28,196.53,196.28,196.43,19000.0,149.0538,149.2436,149.0538,149.1677,19000.0
2015-04-16 10:15:00,196.48,196.61,196.25,196.37,27800.0,149.2057,149.3044,149.031,149.1221,27800.0
2015-04-16 10:20:00,196.36,196.66,196.33,196.65,39300.0,149.1145,149.3424,149.0918,149.3348,39300.0
2015-04-16 10:25:00,196.65,196.68,196.39,196.41,21400.0,149.3348,149.3575,149.1373,149.1525,21400.0
2015-04-16 10:30:00,196.44,196.79,196.4,196.73,29000.0,149.1753,149.4411,149.1449,149.3955,29000.0
2015-04-16 10:35:00,196.76,196.98,196.69,196.9,7100.0,149.4183,149.5854,149.3651,149.5246,7100.0
2015-04-16 10:40:00,196.96,197.09,196.85,197.06,4400.0,149.5702,149.6689,149.4866,149.6461,4400.0
2015-04-16 10:45:00,197.03,197.24,196.98,197.18,4800.0,149.6233,149.7828,149.5854,149.7372,4800.0
2015-04-16 10:50:00,197.17,197.19,197.02,197.11,4900.0,149.7296,149.7448,149.6157,149.6841,4900.0
2015-04-16 10:55:00,197.11,197.28,196.97,196.97,4600.0,149.6841,149.8132,149.5778,149.5778,4600.0
2015-04-16 11:00:00,196.97,197.1,196.93,197.1,6800.0,149.5778,149.6765,149.5474,149.6765,6800.0
2015-04-16 11:05:00,197.1,197.2,196.97,197.15,10300.0,149.6765,149.7524,149.5778,149.7145,10300.0
2015-04-16 11:10:00,197.2,197.44,197.2,197.41,7100.0,149.7524,149.9347,149.7524,149.9119,7100.0
2015-04-16 11:15:00,197.38,197.53,197.27,197.53,13200.0,149.8891,150.003,149.8056,150.003,13200.0
2015-04-16 11:20:00,197.48,197.65,197.47,197.57,5100.0,149.9651,150.0942,149.9575,150.0334,5100.0
2015-04-16 11:25:00,197.53,197.72,197.41,197.46,9500.0,150.003,150.1473,149.9119,149.9499,9500.0
2015-04-16 11:30:00,197.51,197.51,197.37,197.47,4700.0,149.9878,149.9878,149.8815,149.9575,4700.0
2015-04-16 11:35:00,197.49,197.69,197.47,197.59,4400.0,149.9727,150.1245,149.9575,150.0486,4400.0
2015-04-16 11:40:00,197.57,197.57,197.18,197.18,11000.0,150.0334,150.0334,149.7372,149.7372,11000.0
2015-04-16 11:45:00,197.16,197.16,196.93,196.96,3900.0,149.7221,149.7221,149.5474,149.5702,3900.0
2015-04-16 11:50:00,196.98,197.02,196.86,197.02,6500.0,149.5854,149.6157,149.4942,149.6157,6500.0
2015-04-16 11:55:00,197.0,197.09,196.98,197.03,5900.0,149.6006,149.6689,149.5854,149.6233,5900.0
2015-04-16 12:00:00,197.03,197.03,196.95,196.99,9300.0,149.6233,149.6233,149.5626,149.593,9300.0
2015-04-16 12:05:00,196.99,197.02,196.96,196.98,6000.0,149.593,149.6157,149.5702,149.5854,6000.0
2015-04-16 12:10:00,197.0,197.07,196.92,197.07,6400.0,149.6006,149.6537,149.5398,149.6537,6400.0
2015-04-16 12:15:00,197.07,197.14,197.0,197.03,7100.0,149.6537,149.7069,149.6006,149.6233,7100.0
2015-04-16 12:20:00,196.98,197.16,196.98,197.16,3700.0,149.5854,149.7221,149.5854,149.7221,3700.0
2015-04-16 12:25:00,197.16,197.25,197.15,197.17,5300.0,149.7221,149.7904,149.7145,149.7296,5300.0
2015-04-16 12:30:00,197.17,197.23,197.1,197.23,3600.0,149.7296,149.7752,149.6765,149.7752,3600.0
2015-04-16 12:35:00,197.29,197.29,197.06,197.07,4900.0,149.8208,149.8208,149.6461,149.6537,4900.0
2015-04-16 12:40:00,197.04,197.07,196.91,197.05,4400.0,149.6309,149.6537,149.5322,149.6385,4400.0
2015-04-16 12:45:00,197.1,197.2,197.07,197.14,4600.0,149.6765,149.7524,149.6537,149.7069,4600.0
2015-04-16 12:50:00,197.12,197.12,196.97,197.07,4700.0,149.6917,149.6917,149.5778,149.6537,4700.0
2015-04-16 12:55:00,197.08,197.08,196.91,196.92,2200.0,149.6613,149.6613,149.5322,149.5398,2200.0
2015-04-16 13:00:00,196.91,197.08,196.91,197.06,5100.0,149.5322,149.6613,149.5322,149.6461,5100.0
2015-04-16 13:05:00,197.08,197.17,196.93,196.93,6900.0,149.6613,149.7296,149.5474,149.5474,6900.0
2015-04-16 13:10:00,196.97,197.02,196.84,196.95,5500.0,149.5778,149.6157,149.479,149.5626,5500.0
2015-04-16 13:15:00,196.93,197.16,196.89,197.16,4100.0,149.5474,149.7221,149.517,149.7221,4100.0
2015-04-16 13:20:00,197.2,197.23,197.07,197.07,7000.0,149.7524,149.7752,149.6537,149.6537,7000.0
2015-04-16 13:25:00,197.08,197.08,196.9,196.91,2400.0,149.6613,149.6613,149.5246,149.5322,2400.0
2015-04-16 13:30:00,196.89,197.05,196.83,197.03,4200.0,149.517,149.6385,149.4715,149.6233,4200.0
2015-04-16 13:35:00,196.99,197.12,196.99,197.1,6800.0,149.593,149.6917,149.593,149.6765,6800.0
2015-04-16 13:40:00,197.1,197.28,197.1,197.28,5800.0,149.6765,149.8132,149.6765,149.8132,5800.0
2015-04-16 13:45:00,197.32,197.55,197.25,197.53,3300.0,149.8436,150.0182,149.7904,150.003,3300.0
2015-04-16 13:50:00,197.53,197.64,197.52,197.52,4600.0,150.003,150.0866,149.9954,149.9954,4600.0
2015-04-16 13:55:00,197.57,197.7,197.54,197.68,2900.0,150.0334,150.1321,150.0106,150.1169,2900.0
2015-04-16 14:00:00,197.73,197.73,197.51,197.52,3200.0,150.1549,150.1549,149.9878,149.9954,3200.0
2015-04-16 14:05:00,197.56,197.62,197.48,197.53,4100.0,150.0258,150.0714,149.9651,150.003,4100.0
2015-04-16 14:10:00,197.56,197.65,197.54,197.64,3400.0,150.0258,150.0942,150.0106,150.0866,3400.0
2015-04-16 14:15:00,197.64,197.79,197.59,197.75,4100.0,150.0866,150.2005,150.0486,150.1701,4100.0
2015-04-16 14:20:00,197.78,197.88,197.78,197.84,10100.0,150.1929,150.2688,150.1929,150.2384,10100.0
2015-04-16 14:25:00,197.86,198.02,197.85,198.02,5300.0,150.2536,150.3751,150.246,150.3751,5300.0
2015-04-16 14:30:00,198.02,198.04,197.72,197.72,8000.0,150.3751,150.3903,150.1473,150.1473,8000.0
2015-04-16 14:35:00,197.73,197.92,197.73,197.86,6900.0,150.1549,150.2992,150.1549,150.2536,6900.0
2015-04-16 14:40:00,197.86,197.88,197.77,197.78,5800.0,150.2536,150.2688,150.1853,150.1929,5800.0
2015-04-16 14:45:00,197.78,197.89,197.78,197.86,4300.0,150.1929,150.2764,150.1929,150.2536,4300.0
2015-04-16 14:50:00,197.83,197.91,197.8,197.82,16300.0,150.2308,150.2916,150.2081,150.2233,16300.0
2015-04-16 14:55:00,197.81,197.82,197.6,197.63,11000.0,150.2157,150.2233,150.0562,150.079,11000.0
2015-04-16 15:00:00,197.65,197.67,197.48,197.48,11900.0,150.0942,150.1093,149.9651,149.9651,11900.0
2015-04-16 15:05:00,197.47,197.47,197.4,197.45,7500.0,149.9575,149.9575,149.9043,149.9423,7500.0
2015-04-16 15:10:00,197.46,197.62,197.46,197.62,11900.0,149.9499,150.0714,149.9499,150.0714,11900.0
2015-04-16 15:15:00,197.62,197.62,197.55,197.55,14800.0,150.0714,150.0714,150.0182,150.0182,14800.0
2015-04-16 15:20:00,197.55,197.55,197.42,197.43,10500.0,150.0182,150.0182,149.9195,149.9271,10500.0
2015-04-16 15:25:00,197.39,197.41,197.29,197.33,9400.0,149.8967,149.9119,149.8208,149.8512,9400.0
2015-04-16 15:30:00,197.3,197.39,197.25,197.37,10100.0,149.8284,149.8967,149.7904,149.8815,10100.0
2015-04-16 15:35:00,197.39,197.47,197.35,197.39,11000.0,149.8967,149.9575,149.8663,149.8967,11000.0
2015-04-16 15:40:00,197.36,197.4,197.25,197.36,16900.0,149.8739,149.9043,149.7904,149.8739,16900.0
2015-04-16 15:45:00,197.34,197.34,197.1,197.24,12700.0,149.8587,149.8587,149.6765,149.7828,12700.0
2015-04-16 15:50:00,197.21,197.25,197.16,197.23,17700.0,149.76,149.7904,149.7221,149.7752,17700.0
2015-04-16 15:55:00,197.22,197.25,197.13,197.14,50400.0,149.7676,149.7904,149.6993,149.7069,50400.0
2015-04-17 09:30:00,195.8,196.02,195.41,195.85,93600.0,148.6893,148.8563,148.3931,148.7272,93600.0
2015-04-17 09:35:00,195.8,196.07,195.25,195.51,11500.0,148.6893,148.8943,148.2716,148.4691,11500.0
2015-04-17 09:40:00,195.26,195.26,194.15,194.33,21700.0,148.2792,148.2792,147.4363,147.573,21700.0
2015-04-17 09:45:00,194.29,194.9,193.94,194.9,31600.0,147.5426,148.0058,147.2768,148.0058,31600.0
2015-04-17 09:50:00,194.94,195.25,194.78,195.15,19800.0,148.0362,148.2716,147.9147,148.1957,19800.0
2015-04-17 09:55:00,195.15,195.29,195.04,195.04,11300.0,148.1957,148.302,148.1121,148.1121,11300.0
2015-04-17 10:00:00,195.03,195.3,194.91,195.05,14600.0,148.1045,148.3096,148.0134,148.1197,14600.0
2015-04-17 10:05:00,195.0,195.1,194.8,194.99,9300.0,148.0818,148.1577,147.9299,148.0742,9300.0
2015-04-17 10:10:00,195.02,195.26,194.88,195.21,11100.0,148.097,148.2792,147.9906,148.2412,11100.0
2015-04-17 10:15:00,195.18,195.32,195.03,195.17,10600.0,148.2185,148.3248,148.1045,148.2109,10600.0
2015-04-17 10:20:00,195.17,195.24,195.0,195.14,5200.0,148.2109,148.264,148.0818,148.1881,5200.0
2015-04-17 10:25:00,195.09,195.13,194.9,195.1,7500.0,148.1501,148.1805,148.0058,148.1577,7500.0
2015-04-17 10:30:00,195.03,195.5,195.0,195.43,4600.0,148.1045,148.4615,148.0818,148.4083,4600.0
2015-04-17 10:35:00,195.4,195.4,195.08,195.08,2200.0,148.3855,148.3855,148.1425,148.1425,2200.0
2015-04-17 10:40:00,195.08,195.21,195.07,195.21,2200.0,148.1425,148.2412,148.1349,148.2412,2200.0
2015-04-17 10:45:00,195.14,195.24,194.91,195.03,12400.0,148.1881,148.264,148.0134,148.1045,12400.0
2015-04-17 10:50:00,194.98,194.98,194.66,194.77,13300.0,148.0666,148.0666,147.8236,147.9071,13300.0
2015-04-17 10:55:00,194.81,195.01,194.79,194.99,12600.0,147.9375,148.0894,147.9223,148.0742,12600.0
2015-04-17 11:00:00,194.95,195.0,194.81,194.93,7200.0,148.0438,148.0818,147.9375,148.0286,7200.0
2015-04-17 11:05:00,194.93,194.95,194.74,194.91,7900.0,148.0286,148.0438,147.8843,148.0134,7900.0
2015-04-17 11:10:00,194.89,194.93,194.79,194.9,6800.0,147.9982,148.0286,147.9223,148.0058,6800.0
2015-04-17 11:15:00,194.9,194.96,194.79,194.83,7400.0,148.0058,148.0514,147.9223,147.9527,7400.0
2015-04-17 11:20:00,194.92,195.08,194.92,195.08,10900.0,148.021,148.1425,148.021,148.1425,10900.0
2015-04-17 11:25:00,195.07,195.25,194.95,195.22,10600.0,148.1349,148.2716,148.0438,148.2488,10600.0
2015-04-17 11:30:00,195.18,195.2,195.04,195.08,5900.0,148.2185,148.2336,148.1121,148.1425,5900.0
2015-04-17 11:35:00,195.13,195.15,194.86,194.86,8200.0,148.1805,148.1957,147.9754,147.9754,8200.0
2015-04-17 11:40:00,194.86,194.94,194.8,194.82,4900.0,147.9754,148.0362,147.9299,147.9451,4900.0
2015-04-17 11:45:00,194.84,195.09,194.84,195.03,5600.0,147.9603,148.1501,147.9603,148.1045,5600.0
2015-04-17 11:50:00,195.1,195.21,195.09,195.21,16700.0,148.1577,148.2412,148.1501,148.2412,16700.0
2015-04-17 11:55:00,195.22,195.26,195.07,195.09,4700.0,148.2488,148.2792,148.1349,148.1501,4700.0
2015-04-17 12:00:00,195.07,195.15,195.05,195.15,5600.0,148.1349,148.1957,148.1197,148.1957,5600.0
2015-04-17 12:05:00,195.19,195.19,195.05,195.09,4200.0,148.226,148.226,148.1197,148.1501,4200.0
2015-04-17 12:10:00,195.11,195.44,195.09,195.37,12300.0,148.1653,148.4159,148.1501,148.3627,12300.0
2015-04-17 12:15:00,195.4,195.4,195.23,195.23,4100.0,148.3855,148.3855,148.2564,148.2564,4100.0
2015-04-17 12:20:00,195.28,195.41,195.26,195.28,7100.0,148.2944,148.3931,148.2792,148.2944,7100.0
2015-04-17 12:25:00,195.26,195.42,195.26,195.38,4100.0,148.2792,148.4007,148.2792,148.3703,4100.0
2015-04-17 12:30:00,195.38,195.5,195.3,195.47,10800.0,148.3703,148.4615,148.3096,148.4387,10800.0
2015-04-17 12:35:00,195.49,195.67,195.48,195.66,6500.0,148.4539,148.5906,148.4463,148.583,6500.0
2015-04-17 12:40:00,195.66,195.68,195.61,195.61,6800.0,148.583,148.5982,148.545,148.545,6800.0
2015-04-17 12:45:00,195.62,195.82,195.59,195.82,7400.0,148.5526,148.7045,148.5298,148.7045,7400.0
2015-04-17 12:50:00,195.82,195.87,195.67,195.67,10700.0,148.7045,148.7424,148.5906,148.5906,10700.0
2015-04-17 12:55:00,195.7,195.9,195.7,195.83,5500.0,148.6133,148.7652,148.6133,148.7121,5500.0
2015-04-17 13:00:00,195.83,195.92,195.78,195.88,4700.0,148.7121,148.7804,148.6741,148.75,4700.0
2015-04-17 13:05:00,195.88,196.05,195.87,196.05,9800.0,148.75,148.8791,148.7424,148.8791,9800.0
2015-04-17 13:10:00,196.03,196.2,196.01,196.18,12900.0,148.8639,148.993,148.8488,148.9778,12900.0
2015-04-17 13:15:00,196.18,196.24,196.15,196.24,7000.0,148.9778,149.0234,148.9551,149.0234,7000.0
2015-04-17 13:20:00,196.25,196.44,196.25,196.39,12200.0,149.031,149.1753,149.031,149.1373,12200.0
2015-04-17 13:25:00,196.4,196.41,195.92,195.99,8000.0,149.1449,149.1525,148.7804,148.8336,8000.0
2015-04-17 13:30:00,195.99,195.99,195.53,195.57,7400.0,148.8336,148.8336,148.4842,148.5146,7400.0
2015-04-17 13:35:00,195.55,195.57,195.39,195.49,3900.0,148.4994,148.5146,148.3779,148.4539,3900.0
2015-04-17 13:40:00,195.43,195.55,195.38,195.52,6700.0,148.4083,148.4994,148.3703,148.4766,6700.0
2015-04-17 13:45:00,195.5,195.58,195.47,195.49,15500.0,148.4615,148.5222,148.4387,148.4539,15500.0
2015-04-17 13:50:00,195.5,195.58,195.26,195.31,27200.0,148.4615,148.5222,148.2792,148.3172,27200.0
2015-04-17 13:55:00,195.28,195.29,195.05,195.15,11700.0,148.2944,148.302,148.1197,148.1957,11700.0
2015-04-17 14:00:00,195.19,195.3,195.16,195.18,6400.0,148.226,148.3096,148.2033,148.2185,6400.0
2015-04-17 14:05:00,195.17,195.17,194.83,194.85,8400.0,148.2109,148.2109,147.9527,147.9679,8400.0
2015-04-17 14:10:00,194.88,194.93,194.8,194.85,5300.0,147.9906,148.0286,147.9299,147.9679,5300.0
2015-04-17 14:15:00,194.86,194.86,194.61,194.74,7400.0,147.9754,147.9754,147.7856,147.8843,7400.0
2015-04-17 14:20:00,194.79,194.92,194.78,194.86,6600.0,147.9223,148.021,147.9147,147.9754,6600.0
2015-04-17 14:25:00,194.85,194.97,194.8,194.83,6400.0,147.9679,148.059,147.9299,147.9527,6400.0
2015-04-17 14:30:00,194.85,194.85,194.65,194.71,3700.0,147.9679,147.9679,147.816,147.8615,3700.0
2015-04-17 14:35:00,194.66,194.73,194.61,194.61,6400.0,147.8236,147.8767,147.7856,147.7856,6400.0
2015-04-17 14:40:00,194.63,194.74,194.59,194.72,5400.0,147.8008,147.8843,147.7704,147.8691,5400.0
2015-04-17 14:45:00,194.71,194.77,194.57,194.58,9300.0,147.8615,147.9071,147.7552,147.7628,9300.0
2015-04-17 14:50:00,194.59,194.59,194.36,194.38,10900.0,147.7704,147.7704,147.5958,147.6109,10900.0
2015-04-17 14:55:00,194.5,194.54,194.45,194.46,5400.0,147.7021,147.7324,147.6641,147.6717,5400.0
2015-04-17 15:00:00,194.47,194.77,194.46,194.77,6900.0,147.6793,147.9071,147.6717,147.9071,6900.0
2015-04-17 15:05:00,194.77,194.79,194.66,194.66,9300.0,147.9071,147.9223,147.8236,147.8236,9300.0
2015-04-17 15:10:00,194.67,194.96,194.67,194.96,7800.0,147.8312,148.0514,147.8312,148.0514,7800.0
2015-04-17 15:15:00,194.96,195.01,194.75,194.8,12400.0,148.0514,148.0894,147.8919,147.9299,12400.0
2015-04-17 15:20:00,194.8,194.85,194.61,194.68,11700.0,147.9299,147.9679,147.7856,147.8388,11700.0
2015-04-17 15:25:00,194.7,194.86,194.65,194.86,8900.0,147.8539,147.9754,147.816,147.9754,8900.0
2015-04-17 15:30:00,194.87,195.31,194.87,195.29,10000.0,147.983,148.3172,147.983,148.302,10000.0
2015-04-17 15:35:00,195.29,195.54,195.29,195.47,20000.0,148.302,148.4918,148.302,148.4387,20000.0
2015-04-17 15:40:00,195.44,195.44,195.21,195.31,11100.0,148.4159,148.4159,148.2412,148.3172,11100.0
2015-04-17 15:45:00,195.3,195.3,195.04,195.04,23800.0,148.3096,148.3096,148.1121,148.1121,23800.0
2015-04-17 15:50:00,195.04,195.04,194.73,194.78,19200.0,148.1121,148.1121,147.8767,147.9147,19200.0
2015-04-17 15:55:00,194.76,194.89,194.71,194.82,35100.0,147.8995,147.9982,147.8615,147.9451,35100.0
2015-04-20 09:30:00,195.28,195.97,195.28,195.91,25700.0,148.2944,148.8184,148.2944,148.7728,25700.0
2015-04-20 09:35:00,195.89,196.16,195.63,195.63,25400.0,148.7576,148.9627,148.5602,148.5602,25400.0
2015-04-20 09:40:00,195.53,195.7,195.0,195.37,23700.0,148.4842,148.6133,148.0818,148.3627,23700.0
2015-04-20 09:45:00,195.44,195.99,195.37,195.91,16200.0,148.4159,148.8336,148.3627,148.7728,16200.0
2015-04-20 09:50:00,195.91,196.09,195.77,195.77,22000.0,148.7728,148.9095,148.6665,148.6665,22000.0
2015-04-20 09:55:00,195.77,195.93,195.73,195.81,13400.0,148.6665,148.788,148.6361,148.6969,13400.0
2015-04-20 10:00:00,195.81,195.89,195.59,195.73,14400.0,148.6969,148.7576,148.5298,148.6361,14400.0
2015-04-20 10:05:00,195.73,195.83,195.62,195.82,5600.0,148.6361,148.7121,148.5526,148.7045,5600.0
2015-04-20 10:10:00,195.81,195.83,195.38,195.38,11000.0,148.6969,148.7121,148.3703,148.3703,11000.0
2015-04-20 10:15:00,195.41,195.61,195.33,195.56,26700.0,148.3931,148.545,148.3324,148.507,26700.0
2015-04-20 10:20:00,195.56,195.64,195.5,195.63,9000.0,148.507,148.5678,148.4615,148.5602,9000.0
2015-04-20 10:25:00,195.61,195.91,195.57,195.91,10300.0,148.545,148.7728,148.5146,148.7728,10300.0
2015-04-20 10:30:00,195.96,196.28,195.94,196.25,16200.0,148.8108,149.0538,148.7956,149.031,16200.0
2015-04-20 10:35:00,196.21,196.38,196.17,196.31,13200.0,149.0006,149.1297,148.9703,149.0766,13200.0
2015-04-20 10:40:00,196.29,196.41,196.2,196.41,9500.0,149.0614,149.1525,148.993,149.1525,9500.0
2015-04-20 10:45:00,196.35,196.5,196.07,196.07,15600.0,149.1069,149.2209,148.8943,148.8943,15600.0
2015-04-20 10:50:00,196.08,196.4,196.07,196.27,10500.0,148.9019,149.1449,148.8943,149.0462,10500.0
2015-04-20 10:55:00,196.27,196.63,196.27,196.6,11300.0,149.0462,149.3196,149.0462,149.2968,11300.0
2015-04-20 11:00:00,196.64,197.12,196.64,196.74,19100.0,149.3272,149.6917,149.3272,149.4031,19100.0
2015-04-20 11:05:00,196.77,196.83,196.68,196.8,3600.0,149.4259,149.4715,149.3575,149.4487,3600.0
2015-04-20 11:10:00,196.81,196.86,196.68,196.84,10200.0,149.4563,149.4942,149.3575,149.479,10200.0
2015-04-20 11:15:00,196.87,196.95,196.72,196.79,5200.0,149.5018,149.5626,149.3879,149.4411,5200.0
2015-04-20 11:20:00,196.77,196.77,196.59,196.59,10800.0,149.4259,149.4259,149.2892,149.2892,10800.0
2015-04-20 11:25:00,196.57,196.86,196.47,196.86,6900.0,149.274,149.4942,149.1981,149.4942,6900.0
2015-04-20 11:30:00,196.88,196.99,196.75,196.75,20800.0,149.5094,149.593,149.4107,149.4107,20800.0
2015-04-20 11:35:00,196.88,197.09,196.73,196.73,7800.0,149.5094,149.6689,149.3955,149.3955,7800.0
2015-04-20 11:40:00,196.71,197.0,196.71,196.93,5200.0,149.3803,149.6006,149.3803,149.5474,5200.0
2015-04-20 11:45:00,196.93,196.96,196.69,196.71,4700.0,149.5474,149.5702,149.3651,149.3803,4700.0
2015-04-20 11:50:00,196.67,196.87,196.67,196.87,3900.0,149.35,149.5018,149.35,149.5018,3900.0
2015-04-20 11:55:00,196.86,197.14,196.86,197.1,7500.0,149.4942,149.7069,149.4942,149.6765,7500.0
2015-04-20 12:00:00,197.1,197.15,196.94,197.1,7100.0,149.6765,149.7145,149.555,149.6765,7100.0
2015-04-20 12:05:00,197.08,197.11,197.02,197.06,5000.0,149.6613,149.6841,149.6157,149.6461,5000.0
2015-04-20 12:10:00,197.04,197.07,196.98,196.99,2700.0,149.6309,149.6537,149.5854,149.593,2700.0
2015-04-20 12:15:00,196.97,196.99,196.86,196.94,4200.0,149.5778,149.593,149.4942,149.555,4200.0
2015-04-20 12:20:00,196.99,197.03,196.92,196.99,6000.0,149.593,149.6233,149.5398,149.593,6000.0
2015-04-20 12:25:00,196.98,196.98,196.57,196.65,11500.0,149.5854,149.5854,149.274,149.3348,11500.0
2015-04-20 12:30:00,196.66,196.78,196.63,196.7,9000.0,149.3424,149.4335,149.3196,149.3727,9000.0
2015-04-20 12:35:00,196.69,196.69,196.27,196.34,13500.0,149.3651,149.3651,149.0462,149.0994,13500.0
2015-04-20 12:40:00,196.28,196.52,196.27,196.47,5400.0,149.0538,149.236,149.0462,149.1981,5400.0
2015-04-20 12:45:00,196.48,196.64,196.47,196.64,3300.0,149.2057,149.3272,149.1981,149.3272,3300.0
2015-04-20 12:50:00,196.64,196.78,196.64,196.68,12300.0,149.3272,149.4335,149.3272,149.3575,12300.0
2015-04-20 12:55:00,196.66,196.75,196.62,196.75,4200.0,149.3424,149.4107,149.312,149.4107,4200.0
2015-04-20 13:00:00,196.78,196.89,196.77,196.89,2300.0,149.4335,149.517,149.4259,149.517,2300.0
2015-04-20 13:05:00,196.91,197.11,196.87,197.11,4300.0,149.5322,149.6841,149.5018,149.6841,4300.0
2015-04-20 13:10:00,197.09,197.26,196.9,196.93,15300.0,149.6689,149.798,149.5246,149.5474,15300.0
2015-04-20 13:15:00,196.87,196.91,196.74,196.81,7000.0,149.5018,149.5322,149.4031,149.4563,7000.0
2015-04-20 13:20:00,196.81,196.89,196.67,196.71,9200.0,149.4563,149.517,149.35,149.3803,9200.0
2015-04-20 13:25:00,196.68,196.81,196.62,196.81,3200.0,149.3575,149.4563,149.312,149.4563,3200.0
2015-04-20 13:30:00,196.84,197.06,196.75,196.89,14500.0,149.479,149.6461,149.4107,149.517,14500.0
2015-04-20 13:35:00,196.91,197.13,196.9,197.12,4800.0,149.5322,149.6993,149.5246,149.6917,4800.0
2015-04-20 13:40:00,197.1,197.13,197.04,197.1,6600.0,149.6765,149.6993,149.6309,149.6765,6600.0
2015-04-20 13:45:00,197.11,197.32,197.11,197.24,7300.0,149.6841,149.8436,149.6841,149.7828,7300.0
2015-04-20 13:50:00,197.19,197.19,197.02,197.07,9600.0,149.7448,149.7448,149.6157,149.6537,9600.0
2015-04-20 13:55:00,197.07,197.19,197.04,197.15,4400.0,149.6537,149.7448,149.6309,149.7145,4400.0
2015-04-20 14:00:00,197.15,197.28,197.07,197.07,10300.0,149.7145,149.8132,149.6537,149.6537,10300.0
2015-04-20 14:05:00,197.09,197.1,196.87,196.98,7700.0,149.6689,149.6765,149.5018,149.5854,7700.0
2015-04-20 14:10:00,196.99,197.0,196.85,196.85,6800.0,149.593,149.6006,149.4866,149.4866,6800.0
2015-04-20 14:15:00,196.85,196.88,196.77,196.86,6200.0,149.4866,149.5094,149.4259,149.4942,6200.0
2015-04-20 14:20:00,196.87,197.01,196.87,196.98,6300.0,149.5018,149.6081,149.5018,149.5854,6300.0
2015-04-20 14:25:00,196.97,197.02,196.95,196.99,5600.0,149.5778,149.6157,149.5626,149.593,5600.0
2015-04-20 14:30:00,197.0,197.21,196.97,197.21,16400.0,149.6006,149.76,149.5778,149.76,16400.0
2015-04-20 14:35:00,197.25,197.49,197.21,197.44,11100.0,149.7904,149.9727,149.76,149.9347,11100.0
2015-04-20 14:40:00,197.42,197.47,197.34,197.45,9200.0,149.9195,149.9575,149.8587,149.9423,9200.0
2015-04-20 14:45:00,197.45,197.5,197.23,197.25,5500.0,149.9423,149.9802,149.7752,149.7904,5500.0
2015-04-20 14:50:00,197.25,197.28,197.12,197.14,10000.0,149.7904,149.8132,149.6917,149.7069,10000.0
2015-04-20 14:55:00,197.1,197.33,197.09,197.33,7400.0,149.6765,149.8512,149.6689,149.8512,7400.0
2015-04-20 15:00:00,197.33,197.33,197.15,197.27,10200.0,149.8512,149.8512,149.7145,149.8056,10200.0
2015-04-20 15:05:00,197.32,197.61,197.24,197.44,30600.0,149.8436,150.0638,149.7828,149.9347,30600.0
2015-04-20 15:10:00,197.49,197.65,197.44,197.53,8400.0,149.9727,150.0942,149.9347,150.003,8400.0
2015-04-20 15:15:00,197.52,197.61,197.49,197.6,8100.0,149.9954,150.0638,149.9727,150.0562,8100.0
2015-04-20 15:20:00,197.62,197.63,197.19,197.19,14300.0,150.0714,150.079,149.7448,149.7448,14300.0
2015-04-20 15:25:00,197.17,197.24,197.09,197.13,15300.0,149.7296,149.7828,149.6689,149.6993,15300.0
2015-04-20 15:30:00,197.09,197.18,196.96,197.0,18400.0,149.6689,149.7372,149.5702,149.6006,18400.0
2015-04-20 15:35:00,197.02,197.14,196.97,197.07,18000.0,149.6157,149.7069,149.5778,149.6537,18000.0
2015-04-20 15:40:00,197.05,197.07,196.8,196.87,25300.0,149.6385,149.6537,149.4487,149.5018,25300.0
2015-04-20 15:45:00,196.81,196.93,196.72,196.87,57600.0,149.4563,149.5474,149.3879,149.5018,57600.0
2015-04-20 15:50:00,196.88,196.98,196.87,196.89,19600.0,149.5094,149.5854,149.5018,149.517,19600.0
2015-04-20 15:55:00,196.89,196.89,196.75,196.8,42900.0,149.517,149.517,149.4107,149.4487,42900.0
2015-04-21 09:30:00,198.05,198.34,197.22,198.0,54700.0,150.3979,150.6181,149.7676,150.3599,54700.0
2015-04-21 09:35:00,197.91,198.0,197.47,197.58,22700.0,150.2916,150.3599,149.9575,150.041,22700.0
2015-04-21 09:40:00,197.58,197.88,196.8,196.84,18500.0,150.041,150.2688,149.4487,149.479,18500.0
2015-04-21 09:45:00,196.75,197.33,196.75,197.06,20500.0,149.4107,149.8512,149.4107,149.6461,20500.0
2015-04-21 09:50:00,197.29,197.53,197.05,197.42,12800.0,149.8208,150.003,149.6385,149.9195,12800.0
2015-04-21 09:55:00,197.42,197.53,196.92,197.0,21400.0,149.9195,150.003,149.5398,149.6006,21400.0
2015-04-21 10:00:00,197.03,197.05,196.65,196.7,14800.0,149.6233,149.6385,149.3348,149.3727,14800.0
2015-04-21 10:05:00,196.69,196.77,196.35,196.77,15200.0,149.3651,149.4259,149.1069,149.4259,15200.0
2015-04-21 10:10:00,196.91,196.95,196.73,196.73,10000.0,149.5322,149.5626,149.3955,149.3955,10000.0
2015-04-21 10:15:00,196.76,196.85,196.63,196.79,12900.0,149.4183,149.4866,149.3196,149.4411,12900.0
2015-04-21 10:20:00,196.76,196.95,196.73,196.87,22300.0,149.4183,149.5626,149.3955,149.5018,22300.0
2015-04-21 10:25:00,196.89,196.95,196.51,196.59,8900.0,149.517,149.5626,149.2284,149.2892,8900.0
2015-04-21 10:30:00,196.58,196.58,196.18,196.32,17000.0,149.2816,149.2816,148.9778,149.0842,17000.0
2015-04-21 10:35:00,196.36,196.39,195.75,195.77,10600.0,149.1145,149.1373,148.6513,148.6665,10600.0
2015-04-21 10:40:00,195.7,195.82,195.1,195.33,14500.0,148.6133,148.7045,148.1577,148.3324,14500.0
2015-04-21 10:45:00,195.33,195.71,195.33,195.65,7700.0,148.3324,148.6209,148.3324,148.5754,7700.0
2015-04-21 10:50:00,195.65,195.96,195.57,195.62,24800.0,148.5754,148.8108,148.5146,148.5526,24800.0
2015-04-21 10:55:00,195.63,195.7,195.46,195.68,18700.0,148.5602,148.6133,148.4311,148.5982,18700.0
2015-04-21 11:00:00,195.69,196.44,195.66,196.44,8800.0,148.6057,149.1753,148.583,149.1753,8800.0
2015-04-21 11:05:00,196.39,196.53,195.71,195.84,14200.0,149.1373,149.2436,148.6209,148.7197,14200.0
2015-04-21 11:10:00,195.97,196.01,195.7,195.75,18900.0,148.8184,148.8488,148.6133,148.6513,18900.0
2015-04-21 11:15:00,195.8,195.86,195.54,195.75,17200.0,148.6893,148.7348,148.4918,148.6513,17200.0
2015-04-21 11:20:00,195.73,195.82,195.5,195.74,10700.0,148.6361,148.7045,148.4615,148.6437,10700.0
2015-04-21 11:25:00,195.66,195.95,195.6,195.75,11000.0,148.583,148.8032,148.5374,148.6513,11000.0
2015-04-21 11:30:00,195.71,196.05,195.65,196.05,12900.0,148.6209,148.8791,148.5754,148.8791,12900.0
2015-04-21 11:35:00,196.0,196.61,196.0,196.45,25900.0,148.8412,149.3044,148.8412,149.1829,25900.0
2015-04-21 11:40:00,196.45,196.45,195.89,195.9,19800.0,149.1829,149.1829,148.7576,148.7652,19800.0
2015-04-21 11:45:00,195.88,196.09,195.71,196.06,27200.0,148.75,148.9095,148.6209,148.8867,27200.0
2015-04-21 11:50:00,196.03,196.16,195.85,196.16,12200.0,148.8639,148.9627,148.7272,148.9627,12200.0
2015-04-21 11:55:00,196.2,196.24,196.0,196.0,5300.0,148.993,149.0234,148.8412,148.8412,5300.0
2015-04-21 12:00:00,196.0,196.05,195.86,196.02,9900.0,148.8412,148.8791,148.7348,148.8563,9900.0
2015-04-21 12:05:00,195.99,196.04,195.65,195.83,9200.0,148.8336,148.8715,148.5754,148.7121,9200.0
2015-04-21 12:10:00,195.81,195.95,195.68,195.89,6300.0,148.6969,148.8032,148.5982,148.7576,6300.0
2015-04-21 12:15:00,195.89,195.89,195.58,195.61,8700.0,148.7576,148.7576,148.5222,148.545,8700.0
2015-04-21 12:20:00,195.62,195.72,195.6,195.65,11000.0,148.5526,148.6285,148.5374,148.5754,11000.0
2015-04-21 12:25:00,195.69,195.91,195.66,195.86,13700.0,148.6057,148.7728,148.583,148.7348,13700.0
2015-04-21 12:30:00,195.86,195.98,195.85,195.98,7300.0,148.7348,148.826,148.7272,148.826,7300.0
2015-04-21 12:35:00,195.93,196.1,195.89,196.1,14400.0,148.788,148.9171,148.7576,148.9171,14400.0
2015-04-21 12:40:00,196.04,196.07,195.89,196.02,7400.0,148.8715,148.8943,148.7576,148.8563,7400.0
2015-04-21 12:45:00,196.05,196.06,195.94,196.04,5100.0,148.8791,148.8867,148.7956,148.8715,5100.0
2015-04-21 12:50:00,196.03,196.25,196.02,196.22,4600.0,148.8639,149.031,148.8563,149.0082,4600.0
2015-04-21 12:55:00,196.25,196.34,196.18,196.34,9500.0,149.031,149.0994,148.9778,149.0994,9500.0
2015-04-21 13:00:00,196.34,196.44,196.22,196.27,12100.0,149.0994,149.1753,149.0082,149.0462,12100.0
2015-04-21 13:05:00,196.25,196.25,196.13,196.17,8000.0,149.031,149.031,148.9399,148.9703,8000.0
2015-04-21 13:10:00,196.12,196.41,196.05,196.41,7000.0,148.9323,149.1525,148.8791,149.1525,7000.0
2015-04-21 13:15:00,196.38,196.45,196.32,196.35,5700.0,149.1297,149.1829,149.0842,149.1069,5700.0
2015-04-21 13:20:00,196.31,196.46,196.29,196.46,9400.0,149.0766,149.1905,149.0614,149.1905,9400.0
2015-04-21 13:25:00,196.45,196.5,196.36,196.36,8800.0,149.1829,149.2209,149.1145,149.1145,8800.0
2015-04-21 13:30:00,196.37,196.43,196.2,196.21,8900.0,149.1221,149.1677,148.993,149.0006,8900.0
2015-04-21 13:35:00,196.2,196.25,196.1,196.22,13600.0,148.993,149.031,148.9171,149.0082,13600.0
2015-04-21 13:40:00,196.24,196.35,196.21,196.32,10200.0,149.0234,149.1069,149.0006,149.0842,10200.0
2015-04-21 13:45:00,196.32,196.46,196.12,196.12,16300.0,149.0842,149.1905,148.9323,148.9323,16300.0
2015-04-21 13:50:00,196.14,196.35,196.13,196.35,7200.0,148.9475,149.1069,148.9399,149.1069,7200.0
2015-04-21 13:55:00,196.34,196.43,196.29,196.31,11600.0,149.0994,149.1677,149.0614,149.0766,11600.0
2015-04-21 14:00:00,196.34,196.34,195.98,196.0,10200.0,149.0994,149.0994,148.826,148.8412,10200.0
2015-04-21 14:05:00,195.97,196.19,195.87,196.14,16700.0,148.8184,148.9854,148.7424,148.9475,16700.0
2015-04-21 14:10:00,196.2,196.21,196.07,196.1,7000.0,148.993,149.0006,148.8943,148.9171,7000.0
2015-04-21 14:15:00,196.1,196.3,196.09,196.3,7700.0,148.9171,149.069,148.9095,149.069,7700.0
2015-04-21 14:20:00,196.3,196.49,196.23,196.49,7700.0,149.069,149.2133,149.0158,149.2133,7700.0
2015-04-21 14:25:00,196.49,196.75,196.43,196.71,11400.0,149.2133,149.4107,149.1677,149.3803,11400.0
2015-04-21 14:30:00,196.74,196.97,196.74,196.96,10400.0,149.4031,149.5778,149.4031,149.5702,10400.0
2015-04-21 14:35:00,196.95,197.01,196.7,196.75,30000.0,149.5626,149.6081,149.3727,149.4107,30000.0
2015-04-21 14:40:00,196.72,196.79,196.61,196.61,6800.0,149.3879,149.4411,149.3044,149.3044,6800.0
2015-04-21 14:45:00,196.6,196.61,196.5,196.6,8900.0,149.2968,149.3044,149.2209,149.2968,8900.0
2015-04-21 14:50:00,196.59,196.59,196.5,196.5,8400.0,149.2892,149.2892,149.2209,149.2209,8400.0
2015-04-21 14:55:00,196.54,196.6,196.47,196.56,8500.0,149.2512,149.2968,149.1981,149.2664,8500.0
2015-04-21 15:00:00,196.58,196.64,196.36,196.42,12900.0,149.2816,149.3272,149.1145,149.1601,12900.0
2015-04-21 15:05:00,196.41,196.68,196.41,196.54,13800.0,149.1525,149.3575,149.1525,149.2512,13800.0
2015-04-21 15:10:00,196.56,196.56,196.36,196.37,10800.0,149.2664,149.2664,149.1145,149.1221,10800.0
2015-04-21 15:15:00,196.36,196.36,196.13,196.2,29700.0,149.1145,149.1145,148.9399,148.993,29700.0
2015-04-21 15:20:00,196.2,196.4,196.15,196.4,17300.0,148.993,149.1449,148.9551,149.1449,17300.0
2015-04-21 15:25:00,196.45,196.45,196.18,196.36,19800.0,149.1829,149.1829,148.9778,149.1145,19800.0
2015-04-21 15:30:00,196.35,196.39,196.01,196.06,29600.0,149.1069,149.1373,148.8488,148.8867,29600.0
2015-04-21 15:35:00,196.07,196.34,196.05,196.27,19400.0,148.8943,149.0994,148.8791,149.0462,19400.0
2015-04-21 15:40:00,196.23,196.39,196.22,196.32,16800.0,149.0158,149.1373,149.0082,149.0842,16800.0
2015-04-21 15:45:00,196.32,196.47,196.15,196.44,19900.0,149.0842,149.1981,148.9551,149.1753,19900.0
2015-04-21 15:50:00,196.4,196.59,196.33,196.4,28500.0,149.1449,149.2892,149.0918,149.1449,28500.0
2015-04-21 15:55:00,196.4,196.45,196.27,196.35,52200.0,149.1449,149.1829,149.0462,149.1069,52200.0
2015-04-22 09:30:00,196.7,197.07,196.55,196.89,36500.0,149.3727,149.6537,149.2588,149.517,36500.0
2015-04-22 09:35:00,196.72,196.72,195.98,196.11,13500.0,149.3879,149.3879,148.826,148.9247,13500.0
2015-04-22 09:40:00,196.05,196.21,195.75,195.99,26000.0,148.8791,149.0006,148.6513,148.8336,26000.0
2015-04-22 09:45:00,196.02,196.02,195.77,195.84,21300.0,148.8563,148.8563,148.6665,148.7197,21300.0
2015-04-22 09:50:00,195.86,196.4,195.86,196.3,10000.0,148.7348,149.1449,148.7348,149.069,10000.0
2015-04-22 09:55:00,196.26,196.3,195.85,196.29,14000.0,149.0386,149.069,148.7272,149.0614,14000.0
2015-04-22 10:00:00,196.38,196.61,195.81,195.82,6900.0,149.1297,149.3044,148.6969,148.7045,6900.0
2015-04-22 10:05:00,195.87,196.17,195.84,195.84,7100.0,148.7424,148.9703,148.7197,148.7197,7100.0
2015-04-22 10:10:00,195.9,195.9,195.21,195.38,13400.0,148.7652,148.7652,148.2412,148.3703,13400.0
2015-04-22 10:15:00,195.45,196.13,195.37,196.08,52600.0,148.4235,148.9399,148.3627,148.9019,52600.0
2015-04-22 10:20:00,196.13,196.17,195.9,196.01,16800.0,148.9399,148.9703,148.7652,148.8488,16800.0
2015-04-22 10:25:00,196.01,196.16,195.9,195.98,14700.0,148.8488,148.9627,148.7652,148.826,14700.0
2015-04-22 10:30:00,196.03,196.07,195.9,195.95,12300.0,148.8639,148.8943,148.7652,148.8032,12300.0
2015-04-22 10:35:00,195.92,196.0,195.5,195.5,8300.0,148.7804,148.8412,148.4615,148.4615,8300.0
2015-04-22 10:40:00,195.56,196.08,195.49,196.07,9500.0,148.507,148.9019,148.4539,148.8943,9500.0
2015-04-22 10:45:00,196.02,196.1,195.56,195.87,66100.0,148.8563,148.9171,148.507,148.7424,66100.0
2015-04-22 10:50:00,195.98,196.36,195.98,196.31,9300.0,148.826,149.1145,148.826,149.0766,9300.0
2015-04-22 10:55:00,196.33,196.49,196.29,196.45,6300.0,149.0918,149.2133,149.0614,149.1829,6300.0
2015-04-22 11:00:00,196.52,196.57,196.15,196.15,11400.0,149.236,149.274,148.9551,148.9551,11400.0
2015-04-22 11:05:00,196.19,196.45,196.15,196.41,13800.0,148.9854,149.1829,148.9551,149.1525,13800.0
2015-04-22 11:10:00,196.43,196.66,196.25,196.3,15500.0,149.1677,149.3424,149.031,149.069,15500.0
2015-04-22 11:15:00,196.32,196.55,196.26,196.27,14300.0,149.0842,149.2588,149.0386,149.0462,14300.0
2015-04-22 11:20:00,196.25,196.38,196.09,196.1,7400.0,149.031,149.1297,148.9095,148.9171,7400.0
2015-04-22 11:25:00,196.09,196.13,195.86,196.13,8800.0,148.9095,148.9399,148.7348,148.9399,8800.0
2015-04-22 11:30:00,196.07,196.6,196.07,196.41,9500.0,148.8943,149.2968,148.8943,149.1525,9500.0
2015-04-22 11:35:00,196.42,196.44,196.15,196.44,6000.0,149.1601,149.1753,148.9551,149.1753,6000.0
2015-04-22 11:40:00,196.48,196.49,196.25,196.28,10000.0,149.2057,149.2133,149.031,149.0538,10000.0
2015-04-22 11:45:00,196.26,196.56,196.23,196.53,3600.0,149.0386,149.2664,149.0158,149.2436,3600.0
2015-04-22 11:50:00,196.5,196.5,196.2,196.44,4000.0,149.2209,149.2209,148.993,149.1753,4000.0
2015-04-22 11:55:00,196.4,196.5,196.36,196.41,6200.0,149.1449,149.2209,149.1145,149.1525,6200.0
2015-04-22 12:00:00,196.45,196.45,195.98,195.98,5300.0,149.1829,149.1829,148.826,148.826,5300.0
2015-04-22 12:05:00,196.05,196.17,195.98,196.15,6200.0,148.8791,148.9703,148.826,148.9551,6200.0
2015-04-22 12:10:00,196.12,196.22,196.01,196.2,6500.0,148.9323,149.0082,148.8488,148.993,6500.0
2015-04-22 12:15:00,196.22,196.32,196.11,196.11,6000.0,149.0082,149.0842,148.9247,148.9247,6000.0
2015-04-22 12:20:00,196.13,196.27,196.01,196.27,5200.0,148.9399,149.0462,148.8488,149.0462,5200.0
2015-04-22 12:25:00,196.31,196.39,196.08,196.36,3900.0,149.0766,149.1373,148.9019,149.1145,3900.0
2015-04-22 12:30:00,196.33,196.47,196.31,196.35,2700.0,149.0918,149.1981,149.0766,149.1069,2700.0
2015-04-22 12:35:00,196.39,196.52,196.34,196.46,6100.0,149.1373,149.236,149.0994,149.1905,6100.0
2015-04-22 12:40:00,196.49,196.65,196.47,196.65,9500.0,149.2133,149.3348,149.1981,149.3348,9500.0
2015-04-22 12:45:00,196.65,196.76,196.65,196.66,5400.0,149.3348,149.4183,149.3348,149.3424,5400.0
2015-04-22 12:50:00,196.63,196.76,196.54,196.73,2900.0,149.3196,149.4183,149.2512,149.3955,2900.0
2015-04-22 12:55:00,196.73,196.73,196.49,196.6,2700.0,149.3955,149.3955,149.2133,149.2968,2700.0
2015-04-22 13:00:00,196.71,196.78,196.6,196.7,4200.0,149.3803,149.4335,149.2968,149.3727,4200.0
2015-04-22 13:05:00,196.66,196.76,196.5,196.76,3200.0,149.3424,149.4183,149.2209,149.4183,3200.0
2015-04-22 13:10:00,196.72,196.79,196.7,196.78,4000.0,149.3879,149.4411,149.3727,149.4335,4000.0
2015-04-22 13:15:00,196.85,196.87,196.54,196.58,28100.0,149.4866,149.5018,149.2512,149.2816,28100.0
2015-04-22 13:20:00,196.59,196.65,196.52,196.53,4500.0,149.2892,149.3348,149.236,149.2436,4500.0
2015-04-22 13:25:00,196.56,196.69,196.56,196.56,4000.0,149.2664,149.3651,149.2664,149.2664,4000.0
2015-04-22 13:30:00,196.55,196.63,196.53,196.63,3700.0,149.2588,149.3196,149.2436,149.3196,3700.0
2015-04-22 13:35:00,196.62,196.71,196.57,196.7,4300.0,149.312,149.3803,149.274,149.3727,4300.0
2015-04-22 13:40:00,196.71,197.0,196.7,197.0,5500.0,149.3803,149.6006,149.3727,149.6006,5500.0
2015-04-22 13:45:00,196.99,197.07,196.95,197.04,4800.0,149.593,149.6537,149.5626,149.6309,4800.0
2015-04-22 13:50:00,197.08,197.2,197.04,197.2,7900.0,149.6613,149.7524,149.6309,149.7524,7900.0
2015-04-22 13:55:00,197.22,197.37,197.22,197.26,6400.0,149.7676,149.8815,149.7676,149.798,6400.0
2015-04-22 14:00:00,197.26,197.3,197.16,197.23,3400.0,149.798,149.8284,149.7221,149.7752,3400.0
2015-04-22 14:05:00,197.31,197.63,197.31,197.58,7500.0,149.836,150.079,149.836,150.041,7500.0
2015-04-22 14:10:00,197.62,197.62,197.39,197.4,5900.0,150.0714,150.0714,149.8967,149.9043,5900.0
2015-04-22 14:15:00,197.42,197.69,197.42,197.59,9400.0,149.9195,150.1245,149.9195,150.0486,9400.0
2015-04-22 14:20:00,197.61,197.83,197.61,197.61,8800.0,150.0638,150.2308,150.0638,150.0638,8800.0
2015-04-22 14:25:00,197.58,197.58,197.4,197.46,8800.0,150.041,150.041,149.9043,149.9499,8800.0
2015-04-22 14:30:00,197.56,197.62,197.35,197.54,10500.0,150.0258,150.0714,149.8663,150.0106,10500.0
2015-04-22 14:35:00,197.53,197.63,197.46,197.46,4800.0,150.003,150.079,149.9499,149.9499,4800.0
2015-04-22 14:40:00,197.48,197.48,197.39,197.44,6000.0,149.9651,149.9651,149.8967,149.9347,6000.0
2015-04-22 14:45:00,197.43,197.66,197.41,197.63,4700.0,149.9271,150.1018,149.9119,150.079,4700.0
2015-04-22 14:50:00,197.63,197.63,197.32,197.53,10700.0,150.079,150.079,149.8436,150.003,10700.0
2015-04-22 14:55:00,197.56,197.71,197.56,197.71,7800.0,150.0258,150.1397,150.0258,150.1397,7800.0
2015-04-22 15:00:00,197.68,198.09,197.67,197.96,33700.0,150.1169,150.4283,150.1093,150.3296,33700.0
2015-04-22 15:05:00,197.99,198.01,197.62,197.62,12200.0,150.3524,150.3675,150.0714,150.0714,12200.0
2015-04-22 15:10:00,197.66,197.86,197.66,197.81,10300.0,150.1018,150.2536,150.1018,150.2157,10300.0
2015-04-22 15:15:00,197.82,197.88,197.72,197.85,5100.0,150.2233,150.2688,150.1473,150.246,5100.0
2015-04-22 15:20:00,197.85,197.92,197.77,197.92,6000.0,150.246,150.2992,150.1853,150.2992,6000.0
2015-04-22 15:25:00,197.9,197.95,197.85,197.87,7100.0,150.284,150.322,150.246,150.2612,7100.0
2015-04-22 15:30:00,197.87,197.92,197.59,197.59,15300.0,150.2612,150.2992,150.0486,150.0486,15300.0
2015-04-22 15:35:00,197.59,197.67,197.47,197.62,14600.0,150.0486,150.1093,149.9575,150.0714,14600.0
2015-04-22 15:40:00,197.64,197.7,197.52,197.55,8800.0,150.0866,150.1321,149.9954,150.0182,8800.0
2015-04-22 15:45:00,197.57,197.78,197.53,197.57,18800.0,150.0334,150.1929,150.003,150.0334,18800.0
2015-04-22 15:50:00,197.57,197.76,197.53,197.61,12800.0,150.0334,150.1777,150.003,150.0638,12800.0
2015-04-22 15:55:00,197.6,197.65,197.52,197.6,29600.0,150.0562,150.0942,149.9954,150.0562,29600.0
2015-04-23 09:30:00,197.49,197.58,196.36,196.36,27500.0,149.9727,150.041,149.1145,149.1145,27500.0
2015-04-23 09:35:00,196.53,196.75,196.3,196.55,8600.0,149.2436,149.4107,149.069,149.2588,8600.0
2015-04-23 09:40:00,196.52,196.68,196.36,196.36,8800.0,149.236,149.3575,149.1145,149.1145,8800.0
2015-04-23 09:45:00,196.37,196.46,196.05,196.41,11700.0,149.1221,149.1905,148.8791,149.1525,11700.0
2015-04-23 09:50:00,196.34,196.4,196.26,196.4,6100.0,149.0994,149.1449,149.0386,149.1449,6100.0
2015-04-23 09:55:00,196.37,196.63,196.33,196.56,10400.0,149.1221,149.3196,149.0918,149.2664,10400.0
2015-04-23 10:00:00,196.61,197.12,196.51,196.98,11400.0,149.3044,149.6917,149.2284,149.5854,11400.0
2015-04-23 10:05:00,197.02,197.02,196.47,196.54,7200.0,149.6157,149.6157,149.1981,149.2512,7200.0
2015-04-23 10:10:00,196.56,196.77,196.51,196.77,7500.0,149.2664,149.4259,149.2284,149.4259,7500.0
2015-04-23 10:15:00,196.8,196.83,196.24,196.33,9200.0,149.4487,149.4715,149.0234,149.0918,9200.0
2015-04-23 10:20:00,196.27,196.38,196.1,196.35,20700.0,149.0462,149.1297,148.9171,149.1069,20700.0
2015-04-23 10:25:00,196.31,196.76,196.31,196.76,12600.0,149.0766,149.4183,149.0766,149.4183,12600.0
2015-04-23 10:30:00,196.75,197.09,196.7,197.03,32300.0,149.4107,149.6689,149.3727,149.6233,32300.0
2015-04-23 10:35:00,197.02,197.04,196.81,196.97,5300.0,149.6157,149.6309,149.4563,149.5778,5300.0
2015-04-23 10:40:00,196.87,197.3,196.85,197.25,19000.0,149.5018,149.8284,149.4866,149.7904,19000.0
2015-04-23 10:45:00,197.31,197.31,196.95,197.02,6300.0,149.836,149.836,149.5626,149.6157,6300.0
2015-04-23 10:50:00,197.03,197.1,196.78,196.85,5800.0,149.6233,149.6765,149.4335,149.4866,5800.0
2015-04-23 10:55:00,196.88,196.99,196.66,196.66,6000.0,149.5094,149.593,149.3424,149.3424,6000.0
2015-04-23 11:00:00,196.67,196.97,196.65,196.91,7000.0,149.35,149.5778,149.3348,149.5322,7000.0
2015-04-23 11:05:00,196.95,197.24,196.92,197.03,6300.0,149.5626,149.7828,149.5398,149.6233,6300.0
2015-04-23 11:10:00,197.08,197.08,196.87,196.97,7900.0,149.6613,149.6613,149.5018,149.5778,7900.0
2015-04-23 11:15:00,197.0,197.15,196.94,197.06,14700.0,149.6006,149.7145,149.555,149.6461,14700.0
2015-04-23 11:20:00,197.07,197.1,197.02,197.09,3800.0,149.6537,149.6765,149.6157,149.6689,3800.0
2015-04-23 11:25:00,197.11,197.24,197.06,197.21,8500.0,149.6841,149.7828,149.6461,149.76,8500.0
2015-04-23 11:30:00,197.19,197.5,197.08,197.5,17200.0,149.7448,149.9802,149.6613,149.9802,17200.0
2015-04-23 11:35:00,197.53,197.72,197.43,197.7,12900.0,150.003,150.1473,149.9271,150.1321,12900.0
2015-04-23 11:40:00,197.69,197.84,197.69,197.76,20300.0,150.1245,150.2384,150.1245,150.1777,20300.0
2015-04-23 11:45:00,197.75,197.97,197.74,197.97,11100.0,150.1701,150.3372,150.1625,150.3372,11100.0
2015-04-23 11:50:00,197.95,198.65,197.92,198.59,23500.0,150.322,150.8536,150.2992,150.808,23500.0
2015-04-23 11:55:00,198.6,198.93,198.6,198.7,46200.0,150.8156,151.0662,150.8156,150.8915,46200.0
2015-04-23 12:00:00,198.69,198.72,198.39,198.41,10500.0,150.8839,150.9067,150.6561,150.6713,10500.0
2015-04-23 12:05:00,198.36,198.39,198.17,198.22,16900.0,150.6333,150.6561,150.489,150.527,16900.0
2015-04-23 12:10:00,198.2,198.47,198.18,198.47,4100.0,150.5118,150.7169,150.4966,150.7169,4100.0
2015-04-23 12:15:00,198.47,198.5,198.38,198.43,7500.0,150.7169,150.7396,150.6485,150.6865,7500.0
2015-04-23 12:20:00,198.46,198.59,198.45,198.54,11600.0,150.7093,150.808,150.7017,150.77,11600.0
2015-04-23 12:25:00,198.55,198.6,198.45,198.45,10900.0,150.7776,150.8156,150.7017,150.7017,10900.0
2015-04-23 12:30:00,198.47,198.5,198.15,198.24,10900.0,150.7169,150.7396,150.4739,150.5422,10900.0
2015-04-23 12:35:00,198.27,198.65,198.25,198.54,5900.0,150.565,150.8536,150.5498,150.77,5900.0
2015-04-23 12:40:00,198.63,198.85,198.61,198.75,4900.0,150.8384,151.0054,150.8232,150.9295,4900.0
2015-04-23 12:45:00,198.73,198.76,198.48,198.55,12600.0,150.9143,150.9371,150.7245,150.7776,12600.0
2015-04-23 12:50:00,198.51,198.65,198.46,198.65,4300.0,150.7472,150.8536,150.7093,150.8536,4300.0
2015-04-23 12:55:00,198.71,198.71,198.61,198.63,1700.0,150.8991,150.8991,150.8232,150.8384,1700.0
2015-04-23 13:00:00,198.64,198.7,198.37,198.38,6300.0,150.846,150.8915,150.6409,150.6485,6300.0
2015-04-23 13:05:00,198.39,198.4,198.2,198.22,2800.0,150.6561,150.6637,150.5118,150.527,2800.0
2015-04-23 13:10:00,198.2,198.24,198.17,198.2,5700.0,150.5118,150.5422,150.489,150.5118,5700.0
2015-04-23 13:15:00,198.22,198.22,197.9,197.94,6400.0,150.527,150.527,150.284,150.3144,6400.0
2015-04-23 13:20:00,197.97,198.15,197.95,198.04,9600.0,150.3372,150.4739,150.322,150.3903,9600.0
2015-04-23 13:25:00,198.1,198.1,197.81,197.83,17300.0,150.4359,150.4359,150.2157,150.2308,17300.0
2015-04-23 13:30:00,197.82,197.86,197.59,197.68,5200.0,150.2233,150.2536,150.0486,150.1169,5200.0
2015-04-23 13:35:00,197.71,197.75,197.63,197.68,7200.0,150.1397,150.1701,150.079,150.1169,7200.0
2015-04-23 13:40:00,197.7,197.71,197.64,197.67,11200.0,150.1321,150.1397,150.0866,150.1093,11200.0
2015-04-23 13:45:00,197.7,197.84,197.67,197.83,3800.0,150.1321,150.2384,150.1093,150.2308,3800.0
2015-04-23 13:50:00,197.85,197.92,197.82,197.84,5100.0,150.246,150.2992,150.2233,150.2384,5100.0
2015-04-23 13:55:00,197.85,197.93,197.85,197.88,4500.0,150.246,150.3068,150.246,150.2688,4500.0
2015-04-23 14:00:00,197.89,197.97,197.7,197.9,23600.0,150.2764,150.3372,150.1321,150.284,23600.0
2015-04-23 14:05:00,197.87,197.98,197.8,197.94,19700.0,150.2612,150.3448,150.2081,150.3144,19700.0
2015-04-23 14:10:00,197.96,197.96,197.86,197.91,3400.0,150.3296,150.3296,150.2536,150.2916,3400.0
2015-04-23 14:15:00,197.85,197.85,197.77,197.8,4700.0,150.246,150.246,150.1853,150.2081,4700.0
2015-04-23 14:20:00,197.83,197.87,197.65,197.69,6400.0,150.2308,150.2612,150.0942,150.1245,6400.0
2015-04-23 14:25:00,197.67,197.67,197.59,197.62,4700.0,150.1093,150.1093,150.0486,150.0714,4700.0
2015-04-23 14:30:00,197.63,197.65,197.38,197.38,8800.0,150.079,150.0942,149.8891,149.8891,8800.0
2015-04-23 14:35:00,197.38,197.58,197.38,197.56,6000.0,149.8891,150.041,149.8891,150.0258,6000.0
2015-04-23 14:40:00,197.58,197.64,197.45,197.49,14200.0,150.041,150.0866,149.9423,149.9727,14200.0
2015-04-23 14:45:00,197.47,197.59,197.45,197.59,3600.0,149.9575,150.0486,149.9423,150.0486,3600.0
2015-04-23 14:50:00,197.62,197.62,197.54,197.6,8200.0,150.0714,150.0714,150.0106,150.0562,8200.0
2015-04-23 14:55:00,197.61,197.74,197.61,197.67,6800.0,150.0638,150.1625,150.0638,150.1093,6800.0
2015-04-23 15:00:00,197.68,197.84,197.66,197.84,16400.0,150.1169,150.2384,150.1018,150.2384,16400.0
2015-04-23 15:05:00,197.81,197.94,197.8,197.93,12100.0,150.2157,150.3144,150.2081,150.3068,12100.0
2015-04-23 15:10:00,197.92,198.14,197.91,198.14,11200.0,150.2992,150.4663,150.2916,150.4663,11200.0
2015-04-23 15:15:00,198.13,198.18,198.08,198.09,13800.0,150.4587,150.4966,150.4207,150.4283,13800.0
2015-04-23 15:20:00,198.09,198.09,197.93,197.97,13500.0,150.4283,150.4283,150.3068,150.3372,13500.0
2015-04-23 15:25:00,197.95,198.02,197.95,197.98,6200.0,150.322,150.3751,150.322,150.3448,6200.0
2015-04-23 15:30:00,197.97,197.97,197.61,197.69,15400.0,150.3372,150.3372,150.0638,150.1245,15400.0
2015-04-23 15:35:00,197.69,197.8,197.65,197.8,12700.0,150.1245,150.2081,150.0942,150.2081,12700.0
2015-04-23 15:40:00,197.79,197.87,197.62,197.62,10300.0,150.2005,150.2612,150.0714,150.0714,10300.0
2015-04-23 15:45:00,197.66,197.68,197.45,197.5,18400.0,150.1018,150.1169,149.9423,149.9802,18400.0
2015-04-23 15:50:00,197.46,197.46,197.31,197.31,20200.0,149.9499,149.9499,149.836,149.836,20200.0
2015-04-23 15:55:00,197.32,197.37,197.2,197.22,29500.0,149.8436,149.8815,149.7524,149.7676,29500.0
2015-04-24 09:30:00,197.01,197.24,196.04,196.17,33500.0,149.6081,149.7828,148.8715,148.9703,33500.0
2015-04-24 09:35:00,196.13,196.27,195.56,195.56,17400.0,148.9399,149.0462,148.507,148.507,17400.0
2015-04-24 09:40:00,195.56,195.67,195.12,195.24,11000.0,148.507,148.5906,148.1729,148.264,11000.0
2015-04-24 09:45:00,195.37,195.98,195.21,195.93,9300.0,148.3627,148.826,148.2412,148.788,9300.0
2015-04-24 09:50:00,195.93,196.79,195.93,196.37,12800.0,148.788,149.4411,148.788,149.1221,12800.0
2015-04-24 09:55:00,196.45,196.92,196.45,196.8,3800.0,149.1829,149.5398,149.1829,149.4487,3800.0
2015-04-24 10:00:00,196.89,196.93,196.4,196.4,14100.0,149.517,149.5474,149.1449,149.1449,14100.0
2015-04-24 10:05:00,196.5,196.67,196.24,196.66,9500.0,149.2209,149.35,149.0234,149.3424,9500.0
2015-04-24 10:10:00,196.71,196.75,196.36,196.67,10700.0,149.3803,149.4107,149.1145,149.35,10700.0
2015-04-24 10:15:00,196.6,196.61,196.27,196.29,12900.0,149.2968,149.3044,149.0462,149.0614,12900.0
2015-04-24 10:20:00,196.31,196.47,196.3,196.46,8200.0,149.0766,149.1981,149.069,149.1905,8200.0
2015-04-24 10:25:00,196.44,196.52,196.33,196.38,17000.0,149.1753,149.236,149.0918,149.1297,17000.0
2015-04-24 10:30:00,196.4,196.4,196.1,196.11,6400.0,149.1449,149.1449,148.9171,148.9247,6400.0
2015-04-24 10:35:00,196.07,196.09,195.75,195.81,15000.0,148.8943,148.9095,148.6513,148.6969,15000.0
2015-04-24 10:40:00,195.76,196.0,195.67,195.92,8300.0,148.6589,148.8412,148.5906,148.7804,8300.0
2015-04-24 10:45:00,195.96,195.96,195.73,195.73,5100.0,148.8108,148.8108,148.6361,148.6361,5100.0
2015-04-24 10:50:00,195.72,195.81,195.62,195.62,12500.0,148.6285,148.6969,148.5526,148.5526,12500.0
2015-04-24 10:55:00,195.59,195.74,195.52,195.74,11400.0,148.5298,148.6437,148.4766,148.6437,11400.0
2015-04-24 11:00:00,195.7,195.7,195.54,195.58,11400.0,148.6133,148.6133,148.4918,148.5222,11400.0
2015-04-24 11:05:00,195.6,195.7,195.6,195.64,6200.0,148.5374,148.6133,148.5374,148.5678,6200.0
2015-04-24 11:10:00,195.63,195.76,195.58,195.63,12600.0,148.5602,148.6589,148.5222,148.5602,12600.0
2015-04-24 11:15:00,195.62,195.73,195.58,195.73,10300.0,148.5526,148.6361,148.5222,148.6361,10300.0
2015-04-24 11:20:00,195.72,195.72,195.6,195.7,9300.0,148.6285,148.6285,148.5374,148.6133,9300.0
2015-04-24 11:25:00,195.68,195.68,195.56,195.63,11300.0,148.5982,148.5982,148.507,148.5602,11300.0
2015-04-24 11:30:00,195.63,195.68,195.48,195.52,14700.0,148.5602,148.5982,148.4463,148.4766,14700.0
2015-04-24 11:35:00,195.52,195.74,195.52,195.65,12800.0,148.4766,148.6437,148.4766,148.5754,12800.0
2015-04-24 11:40:00,195.66,195.66,195.47,195.47,7700.0,148.583,148.583,148.4387,148.4387,7700.0
2015-04-24 11:45:00,195.46,195.47,195.32,195.35,15100.0,148.4311,148.4387,148.3248,148.3476,15100.0
2015-04-24 11:50:00,195.31,195.33,195.19,195.22,18300.0,148.3172,148.3324,148.226,148.2488,18300.0
2015-04-24 11:55:00,195.21,195.26,195.04,195.19,23900.0,148.2412,148.2792,148.1121,148.226,23900.0
2015-04-24 12:00:00,195.19,195.32,195.19,195.32,7000.0,148.226,148.3248,148.226,148.3248,7000.0
2015-04-24 12:05:00,195.3,195.45,195.3,195.38,5400.0,148.3096,148.4235,148.3096,148.3703,5400.0
2015-04-24 12:10:00,195.4,195.42,195.35,195.37,5300.0,148.3855,148.4007,148.3476,148.3627,5300.0
2015-04-24 12:15:00,195.36,195.4,195.29,195.29,10000.0,148.3551,148.3855,148.302,148.302,10000.0
2015-04-24 12:20:00,195.29,195.37,195.22,195.23,11200.0,148.302,148.3627,148.2488,148.2564,11200.0
2015-04-24 12:25:00,195.25,195.35,195.22,195.33,8400.0,148.2716,148.3476,148.2488,148.3324,8400.0
2015-04-24 12:30:00,195.33,195.45,195.28,195.45,8800.0,148.3324,148.4235,148.2944,148.4235,8800.0
2015-04-24 12:35:00,195.44,195.44,195.28,195.28,7900.0,148.4159,148.4159,148.2944,148.2944,7900.0
2015-04-24 12:40:00,195.32,195.36,195.23,195.36,4600.0,148.3248,148.3551,148.2564,148.3551,4600.0
2015-04-24 12:45:00,195.32,195.36,195.17,195.19,9900.0,148.3248,148.3551,148.2109,148.226,9900.0
2015-04-24 12:50:00,195.21,195.34,195.18,195.32,6400.0,148.2412,148.34,148.2185,148.3248,6400.0
2015-04-24 12:55:00,195.32,195.33,195.17,195.18,6600.0,148.3248,148.3324,148.2109,148.2185,6600.0
2015-04-24 13:00:00,195.17,195.31,195.16,195.31,6700.0,148.2109,148.3172,148.2033,148.3172,6700.0
2015-04-24 13:05:00,195.34,195.34,195.14,195.21,9000.0,148.34,148.34,148.1881,148.2412,9000.0
2015-04-24 13:10:00,195.28,195.35,195.2,195.26,6800.0,148.2944,148.3476,148.2336,148.2792,6800.0
2015-04-24 13:15:00,195.23,195.32,195.22,195.3,5500.0,148.2564,148.3248,148.2488,148.3096,5500.0
2015-04-24 13:20:00,195.28,195.28,195.12,195.23,16400.0,148.2944,148.2944,148.1729,148.2564,16400.0
2015-04-24 13:25:00,195.27,195.28,195.11,195.13,19900.0,148.2868,148.2944,148.1653,148.1805,19900.0
2015-04-24 13:30:00,195.08,195.1,195.01,195.04,12500.0,148.1425,148.1577,148.0894,148.1121,12500.0
2015-04-24 13:35:00,195.04,195.08,195.0,195.04,5700.0,148.1121,148.1425,148.0818,148.1121,5700.0
2015-04-24 13:40:00,195.02,195.13,195.01,195.13,7800.0,148.097,148.1805,148.0894,148.1805,7800.0
2015-04-24 13:45:00,195.15,195.25,195.07,195.07,8700.0,148.1957,148.2716,148.1349,148.1349,8700.0
2015-04-24 13:50:00,195.06,195.13,195.04,195.13,12500.0,148.1273,148.1805,148.1121,148.1805,12500.0
2015-04-24 13:55:00,195.11,195.24,195.11,195.14,9100.0,148.1653,148.264,148.1653,148.1881,9100.0
2015-04-24 14:00:00,195.13,195.2,195.12,195.13,9700.0,148.1805,148.2336,148.1729,148.1805,9700.0
2015-04-24 14:05:00,195.11,195.13,195.05,195.06,10100.0,148.1653,148.1805,148.1197,148.1273,10100.0
2015-04-24 14:10:00,195.05,195.22,195.05,195.15,10700.0,148.1197,148.2488,148.1197,148.1957,10700.0
2015-04-24 14:15:00,195.13,195.19,195.13,195.18,19600.0,148.1805,148.226,148.1805,148.2185,19600.0
2015-04-24 14:20:00,195.18,195.32,195.18,195.28,13700.0,148.2185,148.3248,148.2185,148.2944,13700.0
2015-04-24 14:25:00,195.27,195.29,195.22,195.28,11500.0,148.2868,148.302,148.2488,148.2944,11500.0
2015-04-24 14:30:00,195.28,195.29,195.12,195.17,7700.0,148.2944,148.302,148.1729,148.2109,7700.0
2015-04-24 14:35:00,195.16,195.31,195.14,195.2,15500.0,148.2033,148.3172,148.1881,148.2336,15500.0
2015-04-24 14:40:00,195.22,195.27,195.17,195.27,24300.0,148.2488,148.2868,148.2109,148.2868,24300.0
2015-04-24 14:45:00,195.25,195.34,195.2,195.21,7500.0,148.2716,148.34,148.2336,148.2412,7500.0
2015-04-24 14:50:00,195.26,195.27,195.11,195.22,23500.0,148.2792,148.2868,148.1653,148.2488,23500.0
2015-04-24 14:55:00,195.2,195.28,195.15,195.26,12100.0,148.2336,148.2944,148.1957,148.2792,12100.0
2015-04-24 15:00:00,195.28,195.34,195.19,195.25,7200.0,148.2944,148.34,148.226,148.2716,7200.0
2015-04-24 15:05:00,195.28,195.29,195.2,195.27,8400.0,148.2944,148.302,148.2336,148.2868,8400.0
2015-04-24 15:10:00,195.27,195.55,195.27,195.51,17200.0,148.2868,148.4994,148.2868,148.4691,17200.0
2015-04-24 15:15:00,195.5,195.52,195.43,195.43,11400.0,148.4615,148.4766,148.4083,148.4083,11400.0
2015-04-24 15:20:00,195.42,195.51,195.31,195.35,14800.0,148.4007,148.4691,148.3172,148.3476,14800.0
2015-04-24 15:25:00,195.34,195.34,195.22,195.3,16900.0,148.34,148.34,148.2488,148.3096,16900.0
2015-04-24 15:30:00,195.3,195.34,195.25,195.33,17000.0,148.3096,148.34,148.2716,148.3324,17000.0
2015-04-24 15:35:00,195.33,195.47,195.31,195.31,11700.0,148.3324,148.4387,148.3172,148.3172,11700.0
2015-04-24 15:40:00,195.33,195.48,195.29,195.43,20400.0,148.3324,148.4463,148.302,148.4083,20400.0
2015-04-24 15:45:00,195.5,195.56,195.44,195.49,24000.0,148.4615,148.507,148.4159,148.4539,24000.0
2015-04-24 15:50:00,195.45,195.45,195.29,195.39,30800.0,148.4235,148.4235,148.302,148.3779,30800.0
2015-04-24 15:55:00,195.39,195.44,195.31,195.38,36900.0,148.3779,148.4159,148.3172,148.3703,36900.0
2015-04-27 09:30:00,195.64,196.18,195.57,195.57,31900.0,148.5678,148.9778,148.5146,148.5146,31900.0
2015-04-27 09:35:00,195.58,195.66,195.25,195.52,13100.0,148.5222,148.583,148.2716,148.4766,13100.0
2015-04-27 09:40:00,195.57,195.81,195.47,195.81,21600.0,148.5146,148.6969,148.4387,148.6969,21600.0
2015-04-27 09:45:00,195.75,195.97,195.43,195.83,9100.0,148.6513,148.8184,148.4083,148.7121,9100.0
2015-04-27 09:50:00,195.82,196.41,195.81,196.21,12500.0,148.7045,149.1525,148.6969,149.0006,12500.0
2015-04-27 09:55:00,196.21,196.58,196.17,196.44,10200.0,149.0006,149.2816,148.9703,149.1753,10200.0
2015-04-27 10:00:00,196.46,196.48,196.09,196.15,11200.0,149.1905,149.2057,148.9095,148.9551,11200.0
2015-04-27 10:05:00,196.13,196.19,196.0,196.02,10100.0,148.9399,148.9854,148.8412,148.8563,10100.0
2015-04-27 10:10:00,196.01,196.02,195.71,195.82,8400.0,148.8488,148.8563,148.6209,148.7045,8400.0
2015-04-27 10:15:00,195.83,196.11,195.82,196.11,8000.0,148.7121,148.9247,148.7045,148.9247,8000.0
2015-04-27 10:20:00,196.11,196.12,195.66,195.66,9800.0,148.9247,148.9323,148.583,148.583,9800.0
2015-04-27 10:25:00,195.68,195.73,195.49,195.49,11800.0,148.5982,148.6361,148.4539,148.4539,11800.0
2015-04-27 10:30:00,195.49,195.49,195.22,195.22,15000.0,148.4539,148.4539,148.2488,148.2488,15000.0
2015-04-27 10:35:00,195.23,195.26,195.0,195.21,22100.0,148.2564,148.2792,148.0818,148.2412,22100.0
2015-04-27 10:40:00,195.22,195.43,195.16,195.43,14700.0,148.2488,148.4083,148.2033,148.4083,14700.0
2015-04-27 10:45:00,195.34,195.35,195.2,195.23,9500.0,148.34,148.3476,148.2336,148.2564,9500.0
2015-04-27 10:50:00,195.23,195.25,194.93,195.03,14900.0,148.2564,148.2716,148.0286,148.1045,14900.0
2015-04-27 10:55:00,195.0,195.0,194.73,194.83,7600.0,148.0818,148.0818,147.8767,147.9527,7600.0
2015-04-27 11:00:00,194.81,194.87,194.6,194.66,8700.0,147.9375,147.983,147.778,147.8236,8700.0
2015-04-27 11:05:00,194.67,194.68,194.49,194.56,10300.0,147.8312,147.8388,147.6945,147.7476,10300.0
2015-04-27 11:10:00,194.56,194.85,194.56,194.74,7200.0,147.7476,147.9679,147.7476,147.8843,7200.0
2015-04-27 11:15:00,194.77,195.01,194.73,195.01,11500.0,147.9071,148.0894,147.8767,148.0894,11500.0
2015-04-27 11:20:00,195.0,195.27,195.0,195.27,5400.0,148.0818,148.2868,148.0818,148.2868,5400.0
2015-04-27 11:25:00,195.28,195.36,195.2,195.31,9200.0,148.2944,148.3551,148.2336,148.3172,9200.0
2015-04-27 11:30:00,195.29,195.36,195.24,195.36,5500.0,148.302,148.3551,148.264,148.3551,5500.0
2015-04-27 11:35:00,195.28,195.3,195.2,195.3,4800.0,148.2944,148.3096,148.2336,148.3096,4800.0
2015-04-27 11:40:00,195.29,195.32,195.21,195.23,4400.0,148.302,148.3248,148.2412,148.2564,4400.0
2015-04-27 11:45:00,195.28,195.28,195.02,195.05,7700.0,148.2944,148.2944,148.097,148.1197,7700.0
2015-04-27 11:50:00,195.08,195.12,194.92,195.02,2600.0,148.1425,148.1729,148.021,148.097,2600.0
2015-04-27 11:55:00,195.04,195.07,194.86,194.94,5100.0,148.1121,148.1349,147.9754,148.0362,5100.0
2015-04-27 12:00:00,195.0,195.05,194.94,195.03,6100.0,148.0818,148.1197,148.0362,148.1045,6100.0
2015-04-27 12:05:00,195.03,195.06,194.77,194.84,5400.0,148.1045,148.1273,147.9071,147.9603,5400.0
2015-04-27 12:10:00,194.79,194.8,194.59,194.72,3800.0,147.9223,147.9299,147.7704,147.8691,3800.0
2015-04-27 12:15:00,194.65,194.67,194.5,194.51,3500.0,147.816,147.8312,147.7021,147.7097,3500.0
2015-04-27 12:20:00,194.5,194.63,194.47,194.61,4900.0,147.7021,147.8008,147.6793,147.7856,4900.0
2015-04-27 12:25:00,194.61,194.68,194.54,194.56,4600.0,147.7856,147.8388,147.7324,147.7476,4600.0
2015-04-27 12:30:00,194.67,194.68,194.46,194.6,4300.0,147.8312,147.8388,147.6717,147.778,4300.0
2015-04-27 12:35:00,194.6,194.68,194.53,194.65,3600.0,147.778,147.8388,147.7248,147.816,3600.0
2015-04-27 12:40:00,194.62,194.69,194.57,194.57,4500.0,147.7932,147.8464,147.7552,147.7552,4500.0
2015-04-27 12:45:00,194.56,194.58,194.43,194.48,3500.0,147.7476,147.7628,147.6489,147.6869,3500.0
2015-04-27 12:50:00,194.45,194.45,194.19,194.39,8400.0,147.6641,147.6641,147.4667,147.6185,8400.0
2015-04-27 12:55:00,194.35,194.54,194.34,194.54,4700.0,147.5882,147.7324,147.5806,147.7324,4700.0
2015-04-27 13:00:00,194.48,194.66,194.48,194.61,3800.0,147.6869,147.8236,147.6869,147.7856,3800.0
2015-04-27 13:05:00,194.56,194.93,194.56,194.81,8100.0,147.7476,148.0286,147.7476,147.9375,8100.0
2015-04-27 13:10:00,194.75,194.75,194.52,194.53,2000.0,147.8919,147.8919,147.7173,147.7248,2000.0
2015-04-27 13:15:00,194.56,194.61,194.4,194.48,9500.0,147.7476,147.7856,147.6261,147.6869,9500.0
2015-04-27 13:20:00,194.47,194.52,194.29,194.43,6300.0,147.6793,147.7173,147.5426,147.6489,6300.0
2015-04-27 13:25:00,194.34,194.63,194.3,194.63,6700.0,147.5806,147.8008,147.5502,147.8008,6700.0
2015-04-27 13:30:00,194.62,194.67,194.53,194.61,4900.0,147.7932,147.8312,147.7248,147.7856,4900.0
2015-04-27 13:35:00,194.6,194.81,194.58,194.72,4900.0,147.778,147.9375,147.7628,147.8691,4900.0
2015-04-27 13:40:00,194.68,194.69,194.51,194.51,6300.0,147.8388,147.8464,147.7097,147.7097,6300.0
2015-04-27 13:45:00,194.53,194.61,194.41,194.47,5300.0,147.7248,147.7856,147.6337,147.6793,5300.0
2015-04-27 13:50:00,194.5,194.6,194.38,194.39,3200.0,147.7021,147.778,147.6109,147.6185,3200.0
2015-04-27 13:55:00,194.42,194.51,194.37,194.44,4100.0,147.6413,147.7097,147.6033,147.6565,4100.0
2015-04-27 14:00:00,194.41,194.42,194.26,194.28,8200.0,147.6337,147.6413,147.5198,147.535,8200.0
2015-04-27 14:05:00,194.29,194.44,194.29,194.41,4900.0,147.5426,147.6565,147.5426,147.6337,4900.0
2015-04-27 14:10:00,194.37,194.42,194.28,194.32,6600.0,147.6033,147.6413,147.535,147.5654,6600.0
2015-04-27 14:15:00,194.35,194.47,194.27,194.45,4900.0,147.5882,147.6793,147.5274,147.6641,4900.0
2015-04-27 14:20:00,194.43,194.43,194.3,194.33,5800.0,147.6489,147.6489,147.5502,147.573,5800.0
2015-04-27 14:25:00,194.3,194.34,194.2,194.23,9600.0,147.5502,147.5806,147.4742,147.497,9600.0
2015-04-27 14:30:00,194.24,194.27,194.11,194.18,13400.0,147.5046,147.5274,147.4059,147.4591,13400.0
2015-04-27 14:35:00,194.18,194.18,193.85,193.96,11000.0,147.4591,147.4591,147.2085,147.292,11000.0
2015-04-27 14:40:00,193.97,194.3,193.96,194.26,4700.0,147.2996,147.5502,147.292,147.5198,4700.0
2015-04-27 14:45:00,194.23,194.27,194.05,194.07,6900.0,147.497,147.5274,147.3603,147.3755,6900.0
2015-04-27 14:50:00,194.07,194.17,194.0,194.08,6000.0,147.3755,147.4515,147.3224,147.3831,6000.0
2015-04-27 14:55:00,194.09,194.19,194.04,194.15,5900.0,147.3907,147.4667,147.3527,147.4363,5900.0
2015-04-27 15:00:00,194.18,194.4,194.17,194.29,11600.0,147.4591,147.6261,147.4515,147.5426,11600.0
2015-04-27 15:05:00,194.3,194.33,194.18,194.18,5300.0,147.5502,147.573,147.4591,147.4591,5300.0
2015-04-27 15:10:00,194.18,194.27,194.01,194.13,12000.0,147.4591,147.5274,147.33,147.4211,12000.0
2015-04-27 15:15:00,194.14,194.16,193.71,193.74,13200.0,147.4287,147.4439,147.1021,147.1249,13200.0
2015-04-27 15:20:00,193.7,194.03,193.7,194.03,8100.0,147.0946,147.3452,147.0946,147.3452,8100.0
2015-04-27 15:25:00,194.05,194.13,193.89,193.89,7800.0,147.3603,147.4211,147.2388,147.2388,7800.0
2015-04-27 15:30:00,193.87,193.96,193.67,193.71,12200.0,147.2236,147.292,147.0718,147.1021,12200.0
2015-04-27 15:35:00,193.71,193.81,193.62,193.79,11900.0,147.1021,147.1781,147.0338,147.1629,11900.0
2015-04-27 15:40:00,193.79,193.8,193.67,193.75,19100.0,147.1629,147.1705,147.0718,147.1325,19100.0
2015-04-27 15:45:00,193.72,193.81,193.53,193.66,36000.0,147.1097,147.1781,146.9655,147.0642,36000.0
2015-04-27 15:50:00,193.66,193.67,193.56,193.6,39400.0,147.0642,147.0718,146.9882,147.0186,39400.0
2015-04-27 15:55:00,193.61,193.84,193.6,193.72,110400.0,147.0262,147.2009,147.0186,147.1097,110400.0
2015-04-28 09:30:00,193.75,193.79,193.5,193.65,22500.0,147.1325,147.1629,146.9427,147.0566,22500.0
2015-04-28 09:35:00,193.7,194.08,193.57,193.8,8700.0,147.0946,147.3831,146.9958,147.1705,8700.0
2015-04-28 09:40:00,194.01,194.28,193.76,194.1,7200.0,147.33,147.535,147.1401,147.3983,7200.0
2015-04-28 09:45:00,194.05,194.06,193.59,193.59,6800.0,147.3603,147.3679,147.011,147.011,6800.0
2015-04-28 09:50:00,193.66,193.66,193.5,193.55,16300.0,147.0642,147.0642,146.9427,146.9806,16300.0
2015-04-28 09:55:00,193.53,193.64,193.05,193.05,10300.0,146.9655,147.049,146.6009,146.6009,10300.0
2015-04-28 10:00:00,193.0,193.01,192.31,192.52,27500.0,146.563,146.5706,146.039,146.1985,27500.0
2015-04-28 10:05:00,192.49,192.67,192.15,192.18,24200.0,146.1757,146.3124,145.9175,145.9403,24200.0
2015-04-28 10:10:00,192.17,192.2,191.69,191.69,20200.0,145.9327,145.9555,145.5682,145.5682,20200.0
2015-04-28 10:15:00,191.64,191.98,191.58,191.79,21200.0,145.5302,145.7884,145.4846,145.6441,21200.0
2015-04-28 10:20:00,191.8,192.17,191.8,192.17,15200.0,145.6517,145.9327,145.6517,145.9327,15200.0
2015-04-28 10:25:00,192.21,192.46,192.13,192.34,16900.0,145.9631,146.1529,145.9023,146.0618,16900.0
2015-04-28 10:30:00,192.34,192.38,192.18,192.32,13700.0,146.0618,146.0922,145.9403,146.0466,13700.0
2015-04-28 10:35:00,192.31,192.31,192.05,192.14,13000.0,146.039,146.039,145.8416,145.9099,13000.0
2015-04-28 10:40:00,192.19,192.37,192.14,192.34,11800.0,145.9479,146.0846,145.9099,146.0618,11800.0
2015-04-28 10:45:00,192.37,192.78,192.36,192.75,13900.0,146.0846,146.3959,146.077,146.3731,13900.0
2015-04-28 10:50:00,192.75,192.82,192.53,192.53,15300.0,146.3731,146.4263,146.2061,146.2061,15300.0
2015-04-28 10:55:00,192.5,192.8,192.5,192.57,6900.0,146.1833,146.4111,146.1833,146.2364,6900.0
2015-04-28 11:00:00,192.57,193.21,192.56,193.21,23100.0,146.2364,146.7224,146.2288,146.7224,23100.0
2015-04-28 11:05:00,193.27,193.33,193.01,193.13,7500.0,146.768,146.8136,146.5706,146.6617,7500.0
2015-04-28 11:10:00,193.24,193.41,193.22,193.25,5600.0,146.7452,146.8743,146.73,146.7528,5600.0
2015-04-28 11:15:00,193.29,193.29,193.01,193.24,7300.0,146.7832,146.7832,146.5706,146.7452,7300.0
2015-04-28 11:20:00,193.24,193.26,193.07,193.18,15300.0,146.7452,146.7604,146.6161,146.6997,15300.0
2015-04-28 11:25:00,193.2,193.44,193.19,193.2,5700.0,146.7149,146.8971,146.7073,146.7149,5700.0
2015-04-28 11:30:00,193.33,193.49,193.17,193.35,5900.0,146.8136,146.9351,146.6921,146.8288,5900.0
2015-04-28 11:35:00,193.5,193.86,193.5,193.62,6500.0,146.9427,147.2161,146.9427,147.0338,6500.0
2015-04-28 11:40:00,193.53,193.59,193.43,193.43,7600.0,146.9655,147.011,146.8895,146.8895,7600.0
2015-04-28 11:45:00,193.48,193.76,193.48,193.76,3900.0,146.9275,147.1401,146.9275,147.1401,3900.0
2015-04-28 11:50:00,193.8,193.95,193.69,193.85,18700.0,147.1705,147.2844,147.087,147.2085,18700.0
2015-04-28 11:55:00,193.85,193.89,193.5,193.69,24300.0,147.2085,147.2388,146.9427,147.087,24300.0
2015-04-28 12:00:00,193.72,193.74,193.39,193.39,4500.0,147.1097,147.1249,146.8591,146.8591,4500.0
2015-04-28 12:05:00,193.41,193.75,193.38,193.75,3500.0,146.8743,147.1325,146.8515,147.1325,3500.0
2015-04-28 12:10:00,193.72,193.84,193.68,193.82,2900.0,147.1097,147.2009,147.0794,147.1857,2900.0
2015-04-28 12:15:00,193.83,193.84,193.44,193.44,5500.0,147.1933,147.2009,146.8971,146.8971,5500.0
2015-04-28 12:20:00,193.42,193.7,193.36,193.64,4000.0,146.8819,147.0946,146.8364,147.049,4000.0
2015-04-28 12:25:00,193.61,193.81,193.56,193.69,4700.0,147.0262,147.1781,146.9882,147.087,4700.0
2015-04-28 12:30:00,193.67,193.88,193.66,193.68,4400.0,147.0718,147.2312,147.0642,147.0794,4400.0
2015-04-28 12:35:00,193.63,193.73,193.61,193.65,6000.0,147.0414,147.1173,147.0262,147.0566,6000.0
2015-04-28 12:40:00,193.63,193.89,193.63,193.86,12700.0,147.0414,147.2388,147.0414,147.2161,12700.0
2015-04-28 12:45:00,193.85,193.92,193.85,193.86,1900.0,147.2085,147.2616,147.2085,147.2161,1900.0
2015-04-28 12:50:00,193.89,194.22,193.89,194.12,3300.0,147.2388,147.4894,147.2388,147.4135,3300.0
2015-04-28 12:55:00,194.17,194.23,194.06,194.12,3800.0,147.4515,147.497,147.3679,147.4135,3800.0
2015-04-28 13:00:00,194.09,194.11,193.93,194.04,4300.0,147.3907,147.4059,147.2692,147.3527,4300.0
2015-04-28 13:05:00,194.02,194.07,193.93,193.94,5400.0,147.3376,147.3755,147.2692,147.2768,5400.0
2015-04-28 13:10:00,193.95,194.03,193.94,194.02,3800.0,147.2844,147.3452,147.2768,147.3376,3800.0
2015-04-28 13:15:00,194.04,194.04,193.93,193.97,3200.0,147.3527,147.3527,147.2692,147.2996,3200.0
2015-04-28 13:20:00,193.96,194.16,193.95,194.0,16900.0,147.292,147.4439,147.2844,147.3224,16900.0
2015-04-28 13:25:00,194.05,194.05,193.93,193.94,2700.0,147.3603,147.3603,147.2692,147.2768,2700.0
2015-04-28 13:30:00,193.89,194.0,193.85,194.0,7000.0,147.2388,147.3224,147.2085,147.3224,7000.0
2015-04-28 13:35:00,193.96,194.0,193.82,193.9,5000.0,147.292,147.3224,147.1857,147.2464,5000.0
2015-04-28 13:40:00,193.87,194.16,193.84,194.14,12300.0,147.2236,147.4439,147.2009,147.4287,12300.0
2015-04-28 13:45:00,194.11,194.15,194.0,194.15,4500.0,147.4059,147.4363,147.3224,147.4363,4500.0
2015-04-28 13:50:00,194.12,194.15,193.98,194.04,4300.0,147.4135,147.4363,147.3072,147.3527,4300.0
2015-04-28 13:55:00,193.97,194.02,193.69,193.74,10700.0,147.2996,147.3376,147.087,147.1249,10700.0
2015-04-28 14:00:00,193.69,193.69,193.37,193.48,18500.0,147.087,147.087,146.844,146.9275,18500.0
2015-04-28 14:05:00,193.48,193.56,193.39,193.56,4300.0,146.9275,146.9882,146.8591,146.9882,4300.0
2015-04-28 14:10:00,193.59,193.7,193.53,193.53,4800.0,147.011,147.0946,146.9655,146.9655,4800.0
2015-04-28 14:15:00,193.5,193.52,193.39,193.41,5800.0,146.9427,146.9579,146.8591,146.8743,5800.0
2015-04-28 14:20:00,193.35,193.43,193.3,193.43,2900.0,146.8288,146.8895,146.7908,146.8895,2900.0
2015-04-28 14:25:00,193.44,193.53,193.38,193.38,3800.0,146.8971,146.9655,146.8515,146.8515,3800.0
2015-04-28 14:30:00,193.42,193.58,193.36,193.58,6200.0,146.8819,147.0034,146.8364,147.0034,6200.0
2015-04-28 14:35:00,193.56,193.58,193.39,193.58,4500.0,146.9882,147.0034,146.8591,147.0034,4500.0
2015-04-28 14:40:00,193.56,193.69,193.49,193.69,3500.0,146.9882,147.087,146.9351,147.087,3500.0
2015-04-28 14:45:00,193.7,193.7,193.51,193.51,5500.0,147.0946,147.0946,146.9503,146.9503,5500.0
2015-04-28 14:50:00,193.55,193.67,193.52,193.57,7400.0,146.9806,147.0718,146.9579,146.9958,7400.0
2015-04-28 14:55:00,193.55,193.64,193.53,193.57,9200.0,146.9806,147.049,146.9655,146.9958,9200.0
2015-04-28 15:00:00,193.6,193.7,193.59,193.65,4700.0,147.0186,147.0946,147.011,147.0566,4700.0
2015-04-28 15:05:00,193.66,193.81,193.63,193.81,6900.0,147.0642,147.1781,147.0414,147.1781,6900.0
2015-04-28 15:10:00,193.79,193.86,193.7,193.72,4300.0,147.1629,147.2161,147.0946,147.1097,4300.0
2015-04-28 15:15:00,193.73,193.82,193.66,193.66,7700.0,147.1173,147.1857,147.0642,147.0642,7700.0
2015-04-28 15:20:00,193.71,193.75,193.61,193.65,2900.0,147.1021,147.1325,147.0262,147.0566,2900.0
2015-04-28 15:25:00,193.67,193.69,193.62,193.66,5100.0,147.0718,147.087,147.0338,147.0642,5100.0
2015-04-28 15:30:00,193.69,193.85,193.69,193.85,6900.0,147.087,147.2085,147.087,147.2085,6900.0
2015-04-28 15:35:00,193.82,193.9,193.73,193.9,10100.0,147.1857,147.2464,147.1173,147.2464,10100.0
2015-04-28 15:40:00,193.87,193.93,193.78,193.88,12800.0,147.2236,147.2692,147.1553,147.2312,12800.0
2015-04-28 15:45:00,193.92,193.92,193.68,193.72,16500.0,147.2616,147.2616,147.0794,147.1097,16500.0
2015-04-28 15:50:00,193.69,193.83,193.66,193.79,14600.0,147.087,147.1933,147.0642,147.1629,14600.0
2015-04-28 15:55:00,193.76,193.97,193.76,193.94,32900.0,147.1401,147.2996,147.1401,147.2768,32900.0
2015-04-29 09:30:00,193.38,194.06,193.31,193.63,33800.0,146.8515,147.3679,146.7984,147.0414,33800.0
2015-04-29 09:35:00,193.57,193.7,192.95,193.24,11900.0,146.9958,147.0946,146.525,146.7452,11900.0
2015-04-29 09:40:00,193.49,193.53,192.97,193.21,7500.0,146.9351,146.9655,146.5402,146.7224,7500.0
2015-04-29 09:45:00,193.15,193.78,193.15,193.5,8400.0,146.6769,147.1553,146.6769,146.9427,8400.0
2015-04-29 09:50:00,193.47,194.07,193.45,193.89,32100.0,146.9199,147.3755,146.9047,147.2388,32100.0
2015-04-29 09:55:00,193.92,193.99,193.37,193.37,14600.0,147.2616,147.3148,146.844,146.844,14600.0
2015-04-29 10:00:00,193.42,193.93,193.42,193.54,11800.0,146.8819,147.2692,146.8819,146.973,11800.0
2015-04-29 10:05:00,193.5,193.68,193.2,193.64,34100.0,146.9427,147.0794,146.7149,147.049,34100.0
2015-04-29 10:10:00,193.64,193.84,193.53,193.75,16600.0,147.049,147.2009,146.9655,147.1325,16600.0
2015-04-29 10:15:00,193.75,193.75,193.38,193.57,4400.0,147.1325,147.1325,146.8515,146.9958,4400.0
2015-04-29 10:20:00,193.67,193.72,193.3,193.35,8500.0,147.0718,147.1097,146.7908,146.8288,8500.0
2015-04-29 10:25:00,193.42,193.62,193.32,193.42,6100.0,146.8819,147.0338,146.806,146.8819,6100.0
2015-04-29 10:30:00,193.47,193.89,193.46,193.86,5100.0,146.9199,147.2388,146.9123,147.2161,5100.0
2015-04-29 10:35:00,193.86,193.96,193.6,193.88,12200.0,147.2161,147.292,147.0186,147.2312,12200.0
2015-04-29 10:40:00,193.88,193.88,193.63,193.84,15000.0,147.2312,147.2312,147.0414,147.2009,15000.0
2015-04-29 10:45:00,193.89,193.89,193.72,193.72,8800.0,147.2388,147.2388,147.1097,147.1097,8800.0
2015-04-29 10:50:00,193.77,193.8,193.52,193.52,6200.0,147.1477,147.1705,146.9579,146.9579,6200.0
2015-04-29 10:55:00,193.45,193.67,193.36,193.54,6000.0,146.9047,147.0718,146.8364,146.973,6000.0
2015-04-29 11:00:00,193.46,193.83,193.43,193.76,8300.0,146.9123,147.1933,146.8895,147.1401,8300.0
2015-04-29 11:05:00,193.73,193.73,193.4,193.4,7300.0,147.1173,147.1173,146.8667,146.8667,7300.0
2015-04-29 11:10:00,193.39,193.41,193.15,193.16,4600.0,146.8591,146.8743,146.6769,146.6845,4600.0
2015-04-29 11:15:00,193.17,193.39,193.15,193.39,6600.0,146.6921,146.8591,146.6769,146.8591,6600.0
2015-04-29 11:20:00,193.39,193.56,193.29,193.31,4800.0,146.8591,146.9882,146.7832,146.7984,4800.0
2015-04-29 11:25:00,193.32,193.33,193.01,193.06,7900.0,146.806,146.8136,146.5706,146.6085,7900.0
2015-04-29 11:30:00,193.12,193.13,192.76,192.82,6800.0,146.6541,146.6617,146.3807,146.4263,6800.0
2015-04-29 11:35:00,192.88,192.9,192.66,192.66,12700.0,146.4718,146.487,146.3048,146.3048,12700.0
2015-04-29 11:40:00,192.65,192.94,192.62,192.71,21400.0,146.2972,146.5174,146.2744,146.3428,21400.0
2015-04-29 11:45:00,192.72,192.91,192.68,192.87,2600.0,146.3503,146.4946,146.32,146.4643,2600.0
2015-04-29 11:50:00,192.9,193.1,192.9,193.01,3400.0,146.487,146.6389,146.487,146.5706,3400.0
2015-04-29 11:55:00,193.06,193.08,192.68,192.86,13100.0,146.6085,146.6237,146.32,146.4567,13100.0
2015-04-29 12:00:00,192.9,192.98,192.57,192.57,8100.0,146.487,146.5478,146.2364,146.2364,8100.0
2015-04-29 12:05:00,192.59,192.61,192.42,192.43,7000.0,146.2516,146.2668,146.1225,146.1301,7000.0
2015-04-29 12:10:00,192.45,192.45,192.11,192.23,5700.0,146.1453,146.1453,145.8871,145.9782,5700.0
2015-04-29 12:15:00,192.19,192.36,192.0,192.18,6400.0,145.9479,146.077,145.8036,145.9403,6400.0
2015-04-29 12:20:00,192.05,192.21,192.02,192.17,4800.0,145.8416,145.9631,145.8188,145.9327,4800.0
2015-04-29 12:25:00,192.11,192.13,192.03,192.13,4500.0,145.8871,145.9023,145.8264,145.9023,4500.0
2015-04-29 12:30:00,192.11,192.11,191.91,191.92,11500.0,145.8871,145.8871,145.7352,145.7428,11500.0
2015-04-29 12:35:00,191.97,192.08,191.76,191.76,19800.0,145.7808,145.8643,145.6213,145.6213,19800.0
2015-04-29 12:40:00,191.73,192.02,191.7,191.97,12900.0,145.5985,145.8188,145.5758,145.7808,12900.0
2015-04-29 12:45:00,191.99,192.19,191.96,192.16,4300.0,145.796,145.9479,145.7732,145.9251,4300.0
2015-04-29 12:50:00,192.12,192.19,192.06,192.06,7700.0,145.8947,145.9479,145.8491,145.8491,7700.0
2015-04-29 12:55:00,192.05,192.45,191.95,192.35,12200.0,145.8416,146.1453,145.7656,146.0694,12200.0
2015-04-29 13:00:00,192.36,192.36,192.03,192.03,4600.0,146.077,146.077,145.8264,145.8264,4600.0
2015-04-29 13:05:00,192.0,192.01,191.74,191.81,18700.0,145.8036,145.8112,145.6061,145.6593,18700.0
2015-04-29 13:10:00,191.82,192.03,191.82,191.99,10900.0,145.6669,145.8264,145.6669,145.796,10900.0
2015-04-29 13:15:00,191.99,192.18,191.96,192.16,13700.0,145.796,145.9403,145.7732,145.9251,13700.0
2015-04-29 13:20:00,192.15,192.19,191.98,192.1,9500.0,145.9175,145.9479,145.7884,145.8795,9500.0
2015-04-29 13:25:00,192.13,192.18,192.01,192.1,8400.0,145.9023,145.9403,145.8112,145.8795,8400.0
2015-04-29 13:30:00,192.18,192.2,192.11,192.18,3600.0,145.9403,145.9555,145.8871,145.9403,3600.0
2015-04-29 13:35:00,192.18,192.44,192.14,192.42,8400.0,145.9403,146.1377,145.9099,146.1225,8400.0
2015-04-29 13:40:00,192.41,192.78,192.38,192.78,11700.0,146.1149,146.3959,146.0922,146.3959,11700.0
2015-04-29 13:45:00,192.8,192.8,192.56,192.6,3300.0,146.4111,146.4111,146.2288,146.2592,3300.0
2015-04-29 13:50:00,192.58,192.71,192.53,192.61,6500.0,146.244,146.3428,146.2061,146.2668,6500.0
2015-04-29 13:55:00,192.63,192.72,192.57,192.66,4700.0,146.282,146.3503,146.2364,146.3048,4700.0
2015-04-29 14:00:00,192.66,192.98,192.32,192.66,23500.0,146.3048,146.5478,146.0466,146.3048,23500.0
2015-04-29 14:05:00,192.78,192.9,192.5,192.56,5600.0,146.3959,146.487,146.1833,146.2288,5600.0
2015-04-29 14:10:00,192.62,192.72,192.17,192.34,7700.0,146.2744,146.3503,145.9327,146.0618,7700.0
2015-04-29 14:15:00,192.32,192.48,192.1,192.43,14300.0,146.0466,146.1681,145.8795,146.1301,14300.0
2015-04-29 14:20:00,192.37,192.64,192.33,192.53,10300.0,146.0846,146.2896,146.0542,146.2061,10300.0
2015-04-29 14:25:00,192.46,192.57,192.29,192.5,6300.0,146.1529,146.2364,146.0238,146.1833,6300.0
2015-04-29 14:30:00,192.49,192.86,192.33,192.67,7400.0,146.1757,146.4567,146.0542,146.3124,7400.0
2015-04-29 14:35:00,192.71,192.85,192.43,192.53,5800.0,146.3428,146.4491,146.1301,146.2061,5800.0
2015-04-29 14:40:00,192.59,192.78,192.49,192.65,6300.0,146.2516,146.3959,146.1757,146.2972,6300.0
2015-04-29 14:45:00,192.63,192.63,192.3,192.31,6800.0,146.282,146.282,146.0314,146.039,6800.0
2015-04-29 14:50:00,192.34,192.34,191.84,191.9,17600.0,146.0618,146.0618,145.6821,145.7276,17600.0
2015-04-29 14:55:00,191.97,192.09,191.84,191.84,11400.0,145.7808,145.8719,145.6821,145.6821,11400.0
2015-04-29 15:00:00,191.87,191.97,191.54,191.56,16800.0,145.7049,145.7808,145.4543,145.4694,16800.0
2015-04-29 15:05:00,191.59,191.64,191.51,191.52,29300.0,145.4922,145.5302,145.4315,145.4391,29300.0
2015-04-29 15:10:00,191.52,191.77,191.23,191.67,28600.0,145.4391,145.6289,145.2189,145.553,28600.0
2015-04-29 15:15:00,191.69,191.77,191.57,191.7,11800.0,145.5682,145.6289,145.477,145.5758,11800.0
2015-04-29 15:20:00,191.72,191.8,191.67,191.71,15600.0,145.591,145.6517,145.553,145.5834,15600.0
2015-04-29 15:25:00,191.72,191.75,191.61,191.66,22200.0,145.591,145.6137,145.5074,145.5454,22200.0
2015-04-29 15:30:00,191.68,191.81,191.59,191.66,22700.0,145.5606,145.6593,145.4922,145.5454,22700.0
2015-04-29 15:35:00,191.63,191.89,191.58,191.71,18800.0,145.5226,145.72,145.4846,145.5834,18800.0
2015-04-29 15:40:00,191.71,191.75,191.19,191.2,29500.0,145.5834,145.6137,145.1885,145.1961,29500.0
2015-04-29 15:45:00,191.2,191.28,191.07,191.22,40100.0,145.1961,145.2568,145.0973,145.2113,40100.0
2015-04-29 15:50:00,191.22,191.24,191.03,191.06,45600.0,145.2113,145.2264,145.067,145.0898,45600.0
2015-04-29 15:55:00,191.05,191.35,190.93,191.26,103500.0,145.0822,145.31,144.991,145.2416,103500.0
2015-04-30 09:30:00,190.97,191.01,190.27,190.9,34700.0,145.0214,145.0518,144.4898,144.9683,34700.0
2015-04-30 09:35:00,191.14,191.46,191.02,191.04,8400.0,145.1505,145.3935,145.0594,145.0746,8400.0
2015-04-30 09:40:00,191.05,191.27,190.17,190.18,9900.0,145.0822,145.2492,144.4139,144.4215,9900.0
2015-04-30 09:45:00,190.27,190.54,190.16,190.18,13200.0,144.4898,144.6949,144.4063,144.4215,13200.0
2015-04-30 09:50:00,190.18,190.27,188.75,189.49,65400.0,144.4215,144.4898,143.3356,143.8975,65400.0
2015-04-30 09:55:00,189.51,189.62,189.02,189.34,92700.0,143.9127,143.9962,143.5406,143.7836,92700.0
2015-04-30 10:00:00,189.16,189.35,188.82,188.97,37700.0,143.6469,143.7912,143.3887,143.5026,37700.0
2015-04-30 10:05:00,189.02,189.44,189.02,189.09,31300.0,143.5406,143.8595,143.5406,143.5937,31300.0
2015-04-30 10:10:00,189.08,189.44,188.92,189.31,18000.0,143.5862,143.8595,143.4647,143.7608,18000.0
2015-04-30 10:15:00,189.25,189.25,188.55,188.8,22400.0,143.7153,143.7153,143.1837,143.3735,22400.0
2015-04-30 10:20:00,188.87,189.04,188.18,188.35,21600.0,143.4267,143.5558,142.9027,143.0318,21600.0
2015-04-30 10:25:00,188.41,188.91,188.41,188.86,15900.0,143.0774,143.4571,143.0774,143.4191,15900.0
2015-04-30 10:30:00,188.85,189.2,188.65,189.11,19400.0,143.4115,143.6773,143.2596,143.6089,19400.0
2015-04-30 10:35:00,189.16,189.22,188.76,188.82,17700.0,143.6469,143.6925,143.3431,143.3887,17700.0
2015-04-30 10:40:00,188.76,189.02,188.65,188.73,31100.0,143.3431,143.5406,143.2596,143.3204,31100.0
2015-04-30 10:45:00,188.73,189.04,188.69,188.8,24600.0,143.3204,143.5558,143.29,143.3735,24600.0
2015-04-30 10:50:00,188.82,188.93,188.53,188.6,26800.0,143.3887,143.4722,143.1685,143.2216,26800.0
2015-04-30 10:55:00,188.55,188.93,188.49,188.74,10300.0,143.1837,143.4722,143.1381,143.328,10300.0
2015-04-30 11:00:00,188.74,189.02,188.74,189.01,12400.0,143.328,143.5406,143.328,143.533,12400.0
2015-04-30 11:05:00,189.0,189.07,188.83,188.98,25200.0,143.5254,143.5786,143.3963,143.5102,25200.0
2015-04-30 11:10:00,189.03,189.07,188.91,188.96,10400.0,143.5482,143.5786,143.4571,143.495,10400.0
2015-04-30 11:15:00,188.95,189.02,188.93,188.99,14300.0,143.4874,143.5406,143.4722,143.5178,14300.0
2015-04-30 11:20:00,189.0,189.06,188.91,188.93,11300.0,143.5254,143.571,143.4571,143.4722,11300.0
2015-04-30 11:25:00,188.95,188.95,188.65,188.79,9300.0,143.4874,143.4874,143.2596,143.3659,9300.0
2015-04-30 11:30:00,188.82,188.95,188.76,188.83,9800.0,143.3887,143.4874,143.3431,143.3963,9800.0
2015-04-30 11:35:00,188.85,188.88,188.4,188.4,31900.0,143.4115,143.4343,143.0698,143.0698,31900.0
2015-04-30 11:40:00,188.4,188.5,188.34,188.35,8600.0,143.0698,143.1457,143.0242,143.0318,8600.0
2015-04-30 11:45:00,188.32,188.37,188.21,188.26,19900.0,143.009,143.047,142.9255,142.9635,19900.0
2015-04-30 11:50:00,188.24,188.38,188.16,188.29,14400.0,142.9483,143.0546,142.8875,142.9862,14400.0
2015-04-30 11:55:00,188.32,188.4,188.0,188.17,33800.0,143.009,143.0698,142.766,142.8951,33800.0
2015-04-30 12:00:00,188.12,188.29,188.12,188.16,11700.0,142.8571,142.9862,142.8571,142.8875,11700.0
2015-04-30 12:05:00,188.18,188.4,188.15,188.3,24800.0,142.9027,143.0698,142.8799,142.9938,24800.0
2015-04-30 12:10:00,188.3,188.46,188.28,188.29,4300.0,142.9938,143.1153,142.9786,142.9862,4300.0
2015-04-30 12:15:00,188.32,188.44,188.26,188.31,10500.0,143.009,143.1001,142.9635,143.0014,10500.0
2015-04-30 12:20:00,188.32,188.33,188.21,188.26,14600.0,143.009,143.0166,142.9255,142.9635,14600.0
2015-04-30 12:25:00,188.24,188.24,188.0,188.11,13000.0,142.9483,142.9483,142.766,142.8495,13000.0
2015-04-30 12:30:00,188.11,188.18,188.0,188.16,27100.0,142.8495,142.9027,142.766,142.8875,27100.0
2015-04-30 12:35:00,188.15,188.15,188.0,188.05,24100.0,142.8799,142.8799,142.766,142.804,24100.0
2015-04-30 12:40:00,188.1,188.15,188.0,188.1,21400.0,142.8419,142.8799,142.766,142.8419,21400.0
2015-04-30 12:45:00,188.06,188.11,187.87,188.1,24300.0,142.8116,142.8495,142.6673,142.8419,24300.0
2015-04-30 12:50:00,188.09,188.15,187.72,187.81,20200.0,142.8344,142.8799,142.5534,142.6217,20200.0
2015-04-30 12:55:00,187.83,188.05,187.8,188.04,12400.0,142.6369,142.804,142.6141,142.7964,12400.0
2015-04-30 13:00:00,188.05,188.12,187.77,188.06,12700.0,142.804,142.8571,142.5913,142.8116,12700.0
2015-04-30 13:05:00,188.07,188.07,187.73,187.94,6800.0,142.8192,142.8192,142.561,142.7204,6800.0
2015-04-30 13:10:00,187.95,187.95,187.75,187.91,11600.0,142.728,142.728,142.5762,142.6977,11600.0
2015-04-30 13:15:00,187.96,188.04,187.85,188.04,12200.0,142.7356,142.7964,142.6521,142.7964,12200.0
2015-04-30 13:20:00,188.02,188.07,187.78,187.94,10900.0,142.7812,142.8192,142.5989,142.7204,10900.0
2015-04-30 13:25:00,187.91,187.98,187.75,187.88,12000.0,142.6977,142.7508,142.5762,142.6749,12000.0
2015-04-30 13:30:00,187.91,188.02,187.75,188.0,13800.0,142.6977,142.7812,142.5762,142.766,13800.0
2015-04-30 13:35:00,187.97,187.99,187.59,187.6,20000.0,142.7432,142.7584,142.4547,142.4623,20000.0
2015-04-30 13:40:00,187.59,187.79,187.59,187.77,17200.0,142.4547,142.6065,142.4547,142.5913,17200.0
2015-04-30 13:45:00,187.79,187.81,187.39,187.39,18200.0,142.6065,142.6217,142.3028,142.3028,18200.0
2015-04-30 13:50:00,187.34,187.75,187.25,187.44,21800.0,142.2648,142.5762,142.1965,142.3407,21800.0
2015-04-30 13:55:00,187.43,187.74,187.4,187.47,13000.0,142.3332,142.5686,142.3104,142.3635,13000.0
2015-04-30 14:00:00,187.41,187.63,187.4,187.63,6900.0,142.318,142.485,142.3104,142.485,6900.0
2015-04-30 14:05:00,187.59,187.64,187.36,187.61,13100.0,142.4547,142.4926,142.28,142.4698,13100.0
2015-04-30 14:10:00,187.6,187.73,187.6,187.71,17900.0,142.4623,142.561,142.4623,142.5458,17900.0
2015-04-30 14:15:00,187.71,187.74,187.58,187.64,7100.0,142.5458,142.5686,142.4471,142.4926,7100.0
2015-04-30 14:20:00,187.63,187.68,187.2,187.24,21600.0,142.485,142.523,142.1585,142.1889,21600.0
2015-04-30 14:25:00,187.27,187.5,187.24,187.28,20200.0,142.2117,142.3863,142.1889,142.2192,20200.0
2015-04-30 14:30:00,187.3,187.49,187.23,187.43,18800.0,142.2344,142.3787,142.1813,142.3332,18800.0
2015-04-30 14:35:00,187.4,187.64,187.4,187.64,7000.0,142.3104,142.4926,142.3104,142.4926,7000.0
2015-04-30 14:40:00,187.69,187.73,187.45,187.64,18700.0,142.5306,142.561,142.3483,142.4926,18700.0
2015-04-30 14:45:00,187.66,187.66,187.14,187.33,22300.0,142.5078,142.5078,142.1129,142.2572,22300.0
2015-04-30 14:50:00,187.32,187.42,187.13,187.23,21900.0,142.2496,142.3256,142.1053,142.1813,21900.0
2015-04-30 14:55:00,187.18,187.18,186.57,186.61,47800.0,142.1433,142.1433,141.6801,141.7105,47800.0
2015-04-30 15:00:00,186.61,186.67,186.13,186.24,37300.0,141.7105,141.756,141.3459,141.4295,37300.0
2015-04-30 15:05:00,186.24,186.35,186.09,186.1,25200.0,141.4295,141.513,141.3156,141.3232,25200.0
2015-04-30 15:10:00,186.06,186.11,185.65,185.92,47700.0,141.2928,141.3308,140.9814,141.1865,47700.0
2015-04-30 15:15:00,185.86,186.43,185.86,186.18,35500.0,141.1409,141.5738,141.1409,141.3839,35500.0
2015-04-30 15:20:00,186.15,186.26,186.0,186.16,21300.0,141.3611,141.4447,141.2472,141.3687,21300.0
2015-04-30 15:25:00,186.12,186.13,185.83,186.13,22800.0,141.3383,141.3459,141.1181,141.3459,22800.0
2015-04-30 15:30:00,186.07,186.44,185.93,186.41,26000.0,141.3004,141.5814,141.1941,141.5586,26000.0
2015-04-30 15:35:00,186.38,186.65,186.26,186.54,15500.0,141.5358,141.7408,141.4447,141.6573,15500.0
2015-04-30 15:40:00,186.51,186.51,186.1,186.15,19300.0,141.6345,141.6345,141.3232,141.3611,19300.0
2015-04-30 15:45:00,186.13,186.5,186.11,186.42,28100.0,141.3459,141.6269,141.3308,141.5662,28100.0
2015-04-30 15:50:00,186.4,186.6,186.28,186.4,31900.0,141.551,141.7029,141.4599,141.551,31900.0
2015-04-30 15:55:00,186.4,186.67,186.33,186.63,65400.0,141.551,141.756,141.4978,141.7256,65400.0
2015-05-01 09:30:00,186.8,187.97,186.8,187.5,29300.0,141.8547,142.7432,141.8547,142.3863,29300.0
2015-05-01 09:35:00,187.63,187.63,187.12,187.45,13700.0,142.485,142.485,142.0977,142.3483,13700.0
2015-05-01 09:40:00,187.4,187.54,187.07,187.15,16000.0,142.3104,142.4167,142.0598,142.1205,16000.0
2015-05-01 09:45:00,187.07,187.46,186.98,187.17,11300.0,142.0598,142.3559,141.9914,142.1357,11300.0
2015-05-01 09:50:00,187.1,187.45,186.84,187.14,15400.0,142.0826,142.3483,141.8851,142.1129,15400.0
2015-05-01 09:55:00,187.13,187.3,186.9,187.08,8000.0,142.1053,142.2344,141.9307,142.0674,8000.0
2015-05-01 10:00:00,187.09,187.45,186.9,187.42,10600.0,142.075,142.3483,141.9307,142.3256,10600.0
2015-05-01 10:05:00,187.45,187.46,187.03,187.03,11300.0,142.3483,142.3559,142.0294,142.0294,11300.0
2015-05-01 10:10:00,187.11,187.43,187.01,187.28,9800.0,142.0901,142.3332,142.0142,142.2192,9800.0
2015-05-01 10:15:00,187.35,187.95,187.35,187.95,32900.0,142.2724,142.728,142.2724,142.728,32900.0
2015-05-01 10:20:00,187.89,188.09,187.89,187.94,10700.0,142.6825,142.8344,142.6825,142.7204,10700.0
2015-05-01 10:25:00,188.02,188.02,187.75,187.82,21000.0,142.7812,142.7812,142.5762,142.6293,21000.0
2015-05-01 10:30:00,187.83,188.03,187.82,187.87,11000.0,142.6369,142.7888,142.6293,142.6673,11000.0
2015-05-01 10:35:00,187.87,187.88,187.63,187.8,7600.0,142.6673,142.6749,142.485,142.6141,7600.0
2015-05-01 10:40:00,187.75,187.75,187.44,187.62,10400.0,142.5762,142.5762,142.3407,142.4774,10400.0
2015-05-01 10:45:00,187.63,187.79,187.59,187.7,7200.0,142.485,142.6065,142.4547,142.5382,7200.0
2015-05-01 10:50:00,187.7,187.98,187.7,187.9,9100.0,142.5382,142.7508,142.5382,142.6901,9100.0
2015-05-01 10:55:00,187.85,187.97,187.72,187.94,8900.0,142.6521,142.7432,142.5534,142.7204,8900.0
2015-05-01 11:00:00,187.99,188.1,187.98,188.02,16100.0,142.7584,142.8419,142.7508,142.7812,16100.0
2015-05-01 11:05:00,188.01,188.01,187.83,187.88,15700.0,142.7736,142.7736,142.6369,142.6749,15700.0
2015-05-01 11:10:00,187.88,188.24,187.88,188.22,8300.0,142.6749,142.9483,142.6749,142.9331,8300.0
2015-05-01 11:15:00,188.25,188.39,188.12,188.34,12300.0,142.9559,143.0622,142.8571,143.0242,12300.0
2015-05-01 11:20:00,188.39,188.44,188.25,188.27,22900.0,143.0622,143.1001,142.9559,142.971,22900.0
2015-05-01 11:25:00,188.28,188.4,188.26,188.28,13000.0,142.9786,143.0698,142.9635,142.9786,13000.0
2015-05-01 11:30:00,188.28,188.32,188.09,188.12,8500.0,142.9786,143.009,142.8344,142.8571,8500.0
2015-05-01 11:35:00,188.09,188.13,187.95,188.09,7400.0,142.8344,142.8647,142.728,142.8344,7400.0
2015-05-01 11:40:00,188.1,188.17,188.02,188.16,5700.0,142.8419,142.8951,142.7812,142.8875,5700.0
2015-05-01 11:45:00,188.19,188.19,187.85,187.88,6900.0,142.9103,142.9103,142.6521,142.6749,6900.0
2015-05-01 11:50:00,187.86,188.13,187.74,188.03,12400.0,142.6597,142.8647,142.5686,142.7888,12400.0
2015-05-01 11:55:00,188.0,188.23,187.9,188.11,8600.0,142.766,142.9407,142.6901,142.8495,8600.0
2015-05-01 12:00:00,188.1,188.12,187.86,187.93,5800.0,142.8419,142.8571,142.6597,142.7129,5800.0
2015-05-01 12:05:00,187.93,187.94,187.73,187.87,6000.0,142.7129,142.7204,142.561,142.6673,6000.0
2015-05-01 12:10:00,187.86,187.97,187.8,187.8,5600.0,142.6597,142.7432,142.6141,142.6141,5600.0
2015-05-01 12:15:00,187.82,188.01,187.82,188.01,6000.0,142.6293,142.7736,142.6293,142.7736,6000.0
2015-05-01 12:20:00,187.99,188.15,187.99,188.12,4300.0,142.7584,142.8799,142.7584,142.8571,4300.0
2015-05-01 12:25:00,188.1,188.13,187.94,188.06,7600.0,142.8419,142.8647,142.7204,142.8116,7600.0
2015-05-01 12:30:00,188.18,188.19,188.06,188.17,8200.0,142.9027,142.9103,142.8116,142.8951,8200.0
2015-05-01 12:35:00,188.14,188.15,187.88,187.99,8700.0,142.8723,142.8799,142.6749,142.7584,8700.0
2015-05-01 12:40:00,187.97,187.97,187.78,187.84,6500.0,142.7432,142.7432,142.5989,142.6445,6500.0
2015-05-01 12:45:00,187.85,187.92,187.83,187.88,8600.0,142.6521,142.7053,142.6369,142.6749,8600.0
2015-05-01 12:50:00,187.88,187.92,187.79,187.82,6700.0,142.6749,142.7053,142.6065,142.6293,6700.0
2015-05-01 12:55:00,187.8,187.8,187.67,187.71,9400.0,142.6141,142.6141,142.5154,142.5458,9400.0
2015-05-01 13:00:00,187.73,187.73,187.62,187.69,6600.0,142.561,142.561,142.4774,142.5306,6600.0
2015-05-01 13:05:00,187.69,187.71,187.6,187.65,7600.0,142.5306,142.5458,142.4623,142.5002,7600.0
2015-05-01 13:10:00,187.66,187.66,187.56,187.59,5000.0,142.5078,142.5078,142.4319,142.4547,5000.0
2015-05-01 13:15:00,187.61,187.74,187.56,187.56,6100.0,142.4698,142.5686,142.4319,142.4319,6100.0
2015-05-01 13:20:00,187.56,187.66,187.54,187.66,7000.0,142.4319,142.5078,142.4167,142.5078,7000.0
2015-05-01 13:25:00,187.62,187.68,187.57,187.68,4800.0,142.4774,142.523,142.4395,142.523,4800.0
2015-05-01 13:30:00,187.69,187.77,187.63,187.65,4500.0,142.5306,142.5913,142.485,142.5002,4500.0
2015-05-01 13:35:00,187.68,187.96,187.66,187.9,6400.0,142.523,142.7356,142.5078,142.6901,6400.0
2015-05-01 13:40:00,187.94,187.97,187.73,187.81,5500.0,142.7204,142.7432,142.561,142.6217,5500.0
2015-05-01 13:45:00,187.84,188.08,187.8,188.08,7900.0,142.6445,142.8268,142.6141,142.8268,7900.0
2015-05-01 13:50:00,188.04,188.4,188.04,188.33,17200.0,142.7964,143.0698,142.7964,143.0166,17200.0
2015-05-01 13:55:00,188.34,188.35,188.21,188.32,4900.0,143.0242,143.0318,142.9255,143.009,4900.0
2015-05-01 14:00:00,188.32,188.41,188.32,188.35,3900.0,143.009,143.0774,143.009,143.0318,3900.0
2015-05-01 14:05:00,188.34,188.48,188.34,188.43,6800.0,143.0242,143.1305,143.0242,143.0925,6800.0
2015-05-01 14:10:00,188.47,188.54,188.39,188.42,19200.0,143.1229,143.1761,143.0622,143.085,19200.0
2015-05-01 14:15:00,188.4,188.5,188.34,188.5,4600.0,143.0698,143.1457,143.0242,143.1457,4600.0
2015-05-01 14:20:00,188.49,188.5,188.35,188.46,4000.0,143.1381,143.1457,143.0318,143.1153,4000.0
2015-05-01 14:25:00,188.47,188.83,188.45,188.83,8400.0,143.1229,143.3963,143.1077,143.3963,8400.0
2015-05-01 14:30:00,188.86,188.92,188.64,188.64,8200.0,143.4191,143.4647,143.252,143.252,8200.0
2015-05-01 14:35:00,188.63,188.9,188.63,188.84,5600.0,143.2444,143.4495,143.2444,143.4039,5600.0
2015-05-01 14:40:00,188.85,188.86,188.66,188.66,5500.0,143.4115,143.4191,143.2672,143.2672,5500.0
2015-05-01 14:45:00,188.63,188.85,188.59,188.82,10000.0,143.2444,143.4115,143.2141,143.3887,10000.0
2015-05-01 14:50:00,188.84,188.87,188.63,188.8,7000.0,143.4039,143.4267,143.2444,143.3735,7000.0
2015-05-01 14:55:00,188.78,188.95,188.76,188.94,6300.0,143.3583,143.4874,143.3431,143.4798,6300.0
2015-05-01 15:00:00,188.91,188.91,188.75,188.87,8400.0,143.4571,143.4571,143.3356,143.4267,8400.0
2015-05-01 15:05:00,188.84,188.93,188.79,188.82,6200.0,143.4039,143.4722,143.3659,143.3887,6200.0
2015-05-01 15:10:00,188.81,188.86,188.64,188.81,12100.0,143.3811,143.4191,143.252,143.3811,12100.0
2015-05-01 15:15:00,188.83,188.94,188.76,188.89,10500.0,143.3963,143.4798,143.3431,143.4419,10500.0
2015-05-01 15:20:00,188.89,189.15,188.84,188.89,31800.0,143.4419,143.6393,143.4039,143.4419,31800.0
2015-05-01 15:25:00,188.92,188.92,188.6,188.64,9800.0,143.4647,143.4647,143.2216,143.252,9800.0
2015-05-01 15:30:00,188.67,188.87,188.58,188.87,10600.0,143.2748,143.4267,143.2065,143.4267,10600.0
2015-05-01 15:35:00,188.87,188.91,188.71,188.73,10500.0,143.4267,143.4571,143.3052,143.3204,10500.0
2015-05-01 15:40:00,188.73,188.95,188.73,188.83,13600.0,143.3204,143.4874,143.3204,143.3963,13600.0
2015-05-01 15:45:00,188.89,189.07,188.85,189.07,18800.0,143.4419,143.5786,143.4115,143.5786,18800.0
2015-05-01 15:50:00,189.05,189.07,188.88,188.95,21700.0,143.5634,143.5786,143.4343,143.4874,21700.0
2015-05-01 15:55:00,188.96,189.11,188.89,188.99,45500.0,143.495,143.6089,143.4419,143.5178,45500.0
2015-05-04 09:30:00,189.2,189.99,189.15,189.99,18100.0,143.6773,144.2772,143.6393,144.2772,18100.0
2015-05-04 09:35:00,190.0,190.24,189.78,190.2,7200.0,144.2848,144.4671,144.1177,144.4367,7200.0
2015-05-04 09:40:00,190.25,190.49,189.97,190.38,12900.0,144.4746,144.6569,144.262,144.5734,12900.0
2015-05-04 09:45:00,190.45,190.49,190.17,190.17,6500.0,144.6265,144.6569,144.4139,144.4139,6500.0
2015-05-04 09:50:00,190.18,190.43,190.15,190.24,12000.0,144.4215,144.6113,144.3987,144.4671,12000.0
2015-05-04 09:55:00,190.33,190.61,190.25,190.49,13900.0,144.5354,144.748,144.4746,144.6569,13900.0
2015-05-04 10:00:00,190.61,190.63,190.29,190.29,10000.0,144.748,144.7632,144.505,144.505,10000.0
2015-05-04 10:05:00,190.34,190.52,190.33,190.43,4800.0,144.543,144.6797,144.5354,144.6113,4800.0
2015-05-04 10:10:00,190.44,190.52,190.36,190.49,13500.0,144.6189,144.6797,144.5582,144.6569,13500.0
2015-05-04 10:15:00,190.47,190.66,190.38,190.6,4600.0,144.6417,144.786,144.5734,144.7404,4600.0
2015-05-04 10:20:00,190.58,190.74,190.53,190.63,6100.0,144.7252,144.8467,144.6873,144.7632,6100.0
2015-05-04 10:25:00,190.67,190.85,190.67,190.74,3400.0,144.7936,144.9303,144.7936,144.8467,3400.0
2015-05-04 10:30:00,190.8,190.85,190.56,190.66,5500.0,144.8923,144.9303,144.7101,144.786,5500.0
2015-05-04 10:35:00,190.65,190.68,190.44,190.54,13600.0,144.7784,144.8012,144.6189,144.6949,13600.0
2015-05-04 10:40:00,190.51,190.61,190.43,190.5,10000.0,144.6721,144.748,144.6113,144.6645,10000.0
2015-05-04 10:45:00,190.53,190.53,190.3,190.43,9400.0,144.6873,144.6873,144.5126,144.6113,9400.0
2015-05-04 10:50:00,190.38,190.44,190.27,190.4,4900.0,144.5734,144.6189,144.4898,144.5886,4900.0
2015-05-04 10:55:00,190.43,190.44,190.23,190.29,11800.0,144.6113,144.6189,144.4595,144.505,11800.0
2015-05-04 11:00:00,190.29,190.34,190.24,190.24,2900.0,144.505,144.543,144.4671,144.4671,2900.0
2015-05-04 11:05:00,190.22,190.37,190.22,190.24,5000.0,144.4519,144.5658,144.4519,144.4671,5000.0
2015-05-04 11:10:00,190.26,190.3,190.19,190.28,3500.0,144.4822,144.5126,144.4291,144.4974,3500.0
2015-05-04 11:15:00,190.24,190.32,190.22,190.25,7200.0,144.4671,144.5278,144.4519,144.4746,7200.0
2015-05-04 11:20:00,190.26,190.41,190.25,190.35,10800.0,144.4822,144.5961,144.4746,144.5506,10800.0
2015-05-04 11:25:00,190.34,190.38,190.26,190.37,3500.0,144.543,144.5734,144.4822,144.5658,3500.0
2015-05-04 11:30:00,190.33,190.35,190.17,190.17,4300.0,144.5354,144.5506,144.4139,144.4139,4300.0
2015-05-04 11:35:00,190.11,190.23,190.05,190.16,16400.0,144.3683,144.4595,144.3228,144.4063,16400.0
2015-05-04 11:40:00,190.12,190.19,190.06,190.13,2400.0,144.3759,144.4291,144.3304,144.3835,2400.0
2015-05-04 11:45:00,190.11,190.15,190.09,190.13,3100.0,144.3683,144.3987,144.3531,144.3835,3100.0
2015-05-04 11:50:00,190.16,190.25,190.02,190.15,5000.0,144.4063,144.4746,144.3,144.3987,5000.0
2015-05-04 11:55:00,190.21,190.39,190.2,190.39,3800.0,144.4443,144.581,144.4367,144.581,3800.0
2015-05-04 12:00:00,190.36,190.5,190.31,190.42,4700.0,144.5582,144.6645,144.5202,144.6037,4700.0
2015-05-04 12:05:00,190.42,190.47,190.36,190.37,2300.0,144.6037,144.6417,144.5582,144.5658,2300.0
2015-05-04 12:10:00,190.41,190.58,190.35,190.35,5300.0,144.5961,144.7252,144.5506,144.5506,5300.0
2015-05-04 12:15:00,190.37,190.5,190.34,190.38,3300.0,144.5658,144.6645,144.543,144.5734,3300.0
2015-05-04 12:20:00,190.35,190.53,190.29,190.47,6800.0,144.5506,144.6873,144.505,144.6417,6800.0
2015-05-04 12:25:00,190.51,190.62,190.48,190.62,5200.0,144.6721,144.7556,144.6493,144.7556,5200.0
2015-05-04 12:30:00,190.58,190.6,190.51,190.52,14700.0,144.7252,144.7404,144.6721,144.6797,14700.0
2015-05-04 12:35:00,190.54,190.54,190.47,190.47,7900.0,144.6949,144.6949,144.6417,144.6417,7900.0
2015-05-04 12:40:00,190.46,190.46,190.35,190.41,5400.0,144.6341,144.6341,144.5506,144.5961,5400.0
2015-05-04 12:45:00,190.43,190.49,190.35,190.45,5600.0,144.6113,144.6569,144.5506,144.6265,5600.0
2015-05-04 12:50:00,190.39,190.49,190.37,190.39,6100.0,144.581,144.6569,144.5658,144.581,6100.0
2015-05-04 12:55:00,190.41,190.42,190.28,190.34,9200.0,144.5961,144.6037,144.4974,144.543,9200.0
2015-05-04 13:00:00,190.31,190.37,190.25,190.31,7700.0,144.5202,144.5658,144.4746,144.5202,7700.0
2015-05-04 13:05:00,190.31,190.31,190.1,190.19,8700.0,144.5202,144.5202,144.3607,144.4291,8700.0
2015-05-04 13:10:00,190.14,190.3,190.09,190.22,5300.0,144.3911,144.5126,144.3531,144.4519,5300.0
2015-05-04 13:15:00,190.27,190.38,190.25,190.37,6300.0,144.4898,144.5734,144.4746,144.5658,6300.0
2015-05-04 13:20:00,190.37,190.39,190.22,190.32,7000.0,144.5658,144.581,144.4519,144.5278,7000.0
2015-05-04 13:25:00,190.31,190.46,190.2,190.4,8700.0,144.5202,144.6341,144.4367,144.5886,8700.0
2015-05-04 13:30:00,190.4,190.43,190.27,190.33,7100.0,144.5886,144.6113,144.4898,144.5354,7100.0
2015-05-04 13:35:00,190.36,190.47,190.34,190.47,3100.0,144.5582,144.6417,144.543,144.6417,3100.0
2015-05-04 13:40:00,190.47,190.48,190.33,190.36,2200.0,144.6417,144.6493,144.5354,144.5582,2200.0
2015-05-04 13:45:00,190.35,190.39,190.24,190.34,4300.0,144.5506,144.581,144.4671,144.543,4300.0
2015-05-04 13:50:00,190.31,190.45,190.26,190.28,4200.0,144.5202,144.6265,144.4822,144.4974,4200.0
2015-05-04 13:55:00,190.28,190.48,190.28,190.48,3700.0,144.4974,144.6493,144.4974,144.6493,3700.0
2015-05-04 14:00:00,190.46,190.54,190.35,190.4,4200.0,144.6341,144.6949,144.5506,144.5886,4200.0
2015-05-04 14:05:00,190.44,190.58,190.33,190.56,6800.0,144.6189,144.7252,144.5354,144.7101,6800.0
2015-05-04 14:10:00,190.57,190.62,190.34,190.34,3600.0,144.7177,144.7556,144.543,144.543,3600.0
2015-05-04 14:15:00,190.37,190.61,190.37,190.53,4000.0,144.5658,144.748,144.5658,144.6873,4000.0
2015-05-04 14:20:00,190.55,190.58,190.41,190.53,8500.0,144.7025,144.7252,144.5961,144.6873,8500.0
2015-05-04 14:25:00,190.49,190.56,190.34,190.51,11600.0,144.6569,144.7101,144.543,144.6721,11600.0
2015-05-04 14:30:00,190.51,190.61,190.47,190.5,6600.0,144.6721,144.748,144.6417,144.6645,6600.0
2015-05-04 14:35:00,190.5,190.57,190.43,190.53,8400.0,144.6645,144.7177,144.6113,144.6873,8400.0
2015-05-04 14:40:00,190.53,190.54,190.33,190.4,5500.0,144.6873,144.6949,144.5354,144.5886,5500.0
2015-05-04 14:45:00,190.4,190.42,190.26,190.4,7600.0,144.5886,144.6037,144.4822,144.5886,7600.0
2015-05-04 14:50:00,190.38,190.38,190.2,190.24,11800.0,144.5734,144.5734,144.4367,144.4671,11800.0
2015-05-04 14:55:00,190.23,190.35,190.21,190.28,6700.0,144.4595,144.5506,144.4443,144.4974,6700.0
2015-05-04 15:00:00,190.27,190.28,190.17,190.24,5900.0,144.4898,144.4974,144.4139,144.4671,5900.0
2015-05-04 15:05:00,190.23,190.34,190.22,190.25,6400.0,144.4595,144.543,144.4519,144.4746,6400.0
2015-05-04 15:10:00,190.23,190.29,190.21,190.28,5300.0,144.4595,144.505,144.4443,144.4974,5300.0
2015-05-04 15:15:00,190.26,190.35,190.18,190.23,8700.0,144.4822,144.5506,144.4215,144.4595,8700.0
2015-05-04 15:20:00,190.27,190.41,190.27,190.33,6500.0,144.4898,144.5961,144.4898,144.5354,6500.0
2015-05-04 15:25:00,190.31,190.4,190.29,190.31,10200.0,144.5202,144.5886,144.505,144.5202,10200.0
2015-05-04 15:30:00,190.29,190.35,190.22,190.25,10000.0,144.505,144.5506,144.4519,144.4746,10000.0
2015-05-04 15:35:00,190.21,190.28,190.08,190.1,11300.0,144.4443,144.4974,144.3455,144.3607,11300.0
2015-05-04 15:40:00,190.12,190.13,189.9,189.95,14400.0,144.3759,144.3835,144.2089,144.2468,14400.0
2015-05-04 15:45:00,189.91,190.0,189.84,189.86,22300.0,144.2165,144.2848,144.1633,144.1785,22300.0
2015-05-04 15:50:00,189.86,189.91,189.69,189.69,24200.0,144.1785,144.2165,144.0494,144.0494,24200.0
2015-05-04 15:55:00,189.69,189.84,189.66,189.7,39700.0,144.0494,144.1633,144.0266,144.057,39700.0
2015-05-05 09:30:00,189.25,189.9,188.41,189.25,47900.0,143.7153,144.2089,143.0774,143.7153,47900.0
2015-05-05 09:35:00,189.28,189.65,189.09,189.28,18500.0,143.738,144.019,143.5937,143.738,18500.0
2015-05-05 09:40:00,189.28,189.46,189.14,189.44,6700.0,143.738,143.8747,143.6317,143.8595,6700.0
2015-05-05 09:45:00,189.34,189.61,188.81,188.98,11800.0,143.7836,143.9886,143.3811,143.5102,11800.0
2015-05-05 09:50:00,189.03,189.11,188.9,188.92,8100.0,143.5482,143.6089,143.4495,143.4647,8100.0
2015-05-05 09:55:00,188.93,189.08,188.8,189.04,6700.0,143.4722,143.5862,143.3735,143.5558,6700.0
2015-05-05 10:00:00,189.06,189.22,188.86,188.86,4400.0,143.571,143.6925,143.4191,143.4191,4400.0
2015-05-05 10:05:00,188.84,189.05,188.55,189.05,10400.0,143.4039,143.5634,143.1837,143.5634,10400.0
2015-05-05 10:10:00,188.98,189.01,188.64,188.67,8300.0,143.5102,143.533,143.252,143.2748,8300.0
2015-05-05 10:15:00,188.73,188.81,188.55,188.68,4300.0,143.3204,143.3811,143.1837,143.2824,4300.0
2015-05-05 10:20:00,188.67,189.07,188.64,188.9,7500.0,143.2748,143.5786,143.252,143.4495,7500.0
2015-05-05 10:25:00,188.87,189.0,188.8,188.9,6200.0,143.4267,143.5254,143.3735,143.4495,6200.0
2015-05-05 10:30:00,188.85,188.92,188.7,188.7,4700.0,143.4115,143.4647,143.2976,143.2976,4700.0
2015-05-05 10:35:00,188.78,188.96,188.72,188.73,8500.0,143.3583,143.495,143.3128,143.3204,8500.0
2015-05-05 10:40:00,188.71,188.76,188.42,188.76,8200.0,143.3052,143.3431,143.085,143.3431,8200.0
2015-05-05 10:45:00,188.67,188.82,188.55,188.71,10900.0,143.2748,143.3887,143.1837,143.3052,10900.0
2015-05-05 10:50:00,188.73,188.73,188.47,188.5,6200.0,143.3204,143.3204,143.1229,143.1457,6200.0
2015-05-05 10:55:00,188.53,188.66,188.46,188.46,5000.0,143.1685,143.2672,143.1153,143.1153,5000.0
2015-05-05 11:00:00,188.46,188.5,188.12,188.16,5900.0,143.1153,143.1457,142.8571,142.8875,5900.0
2015-05-05 11:05:00,188.06,188.14,187.9,187.98,8300.0,142.8116,142.8723,142.6901,142.7508,8300.0
2015-05-05 11:10:00,187.93,188.09,187.89,188.02,11200.0,142.7129,142.8344,142.6825,142.7812,11200.0
2015-05-05 11:15:00,188.02,188.02,187.89,187.99,17300.0,142.7812,142.7812,142.6825,142.7584,17300.0
2015-05-05 11:20:00,187.95,187.95,187.75,187.78,7700.0,142.728,142.728,142.5762,142.5989,7700.0
2015-05-05 11:25:00,187.78,187.86,187.64,187.64,9000.0,142.5989,142.6597,142.4926,142.4926,9000.0
2015-05-05 11:30:00,187.66,187.74,187.55,187.72,6400.0,142.5078,142.5686,142.4243,142.5534,6400.0
2015-05-05 11:35:00,187.72,187.83,187.69,187.75,3300.0,142.5534,142.6369,142.5306,142.5762,3300.0
2015-05-05 11:40:00,187.77,188.0,187.72,187.98,8300.0,142.5913,142.766,142.5534,142.7508,8300.0
2015-05-05 11:45:00,187.89,187.92,187.73,187.86,9000.0,142.6825,142.7053,142.561,142.6597,9000.0
2015-05-05 11:50:00,187.84,187.95,187.83,187.92,3800.0,142.6445,142.728,142.6369,142.7053,3800.0
2015-05-05 11:55:00,187.97,188.21,187.96,188.2,5800.0,142.7432,142.9255,142.7356,142.9179,5800.0
2015-05-05 12:00:00,188.21,188.28,188.13,188.15,5600.0,142.9255,142.9786,142.8647,142.8799,5600.0
2015-05-05 12:05:00,188.12,188.16,187.98,188.12,6800.0,142.8571,142.8875,142.7508,142.8571,6800.0
2015-05-05 12:10:00,188.12,188.15,188.07,188.09,4400.0,142.8571,142.8799,142.8192,142.8344,4400.0
2015-05-05 12:15:00,188.09,188.31,188.08,188.31,5500.0,142.8344,143.0014,142.8268,143.0014,5500.0
2015-05-05 12:20:00,188.32,188.4,188.3,188.38,5100.0,143.009,143.0698,142.9938,143.0546,5100.0
2015-05-05 12:25:00,188.4,188.43,188.29,188.3,7500.0,143.0698,143.0925,142.9862,142.9938,7500.0
2015-05-05 12:30:00,188.3,188.45,188.28,188.38,4600.0,142.9938,143.1077,142.9786,143.0546,4600.0
2015-05-05 12:35:00,188.33,188.43,188.27,188.27,5600.0,143.0166,143.0925,142.971,142.971,5600.0
2015-05-05 12:40:00,188.23,188.25,188.08,188.11,7100.0,142.9407,142.9559,142.8268,142.8495,7100.0
2015-05-05 12:45:00,188.13,188.24,188.03,188.18,6800.0,142.8647,142.9483,142.7888,142.9027,6800.0
2015-05-05 12:50:00,188.24,188.24,188.11,188.23,2500.0,142.9483,142.9483,142.8495,142.9407,2500.0
2015-05-05 12:55:00,188.25,188.25,188.02,188.13,2900.0,142.9559,142.9559,142.7812,142.8647,2900.0
2015-05-05 13:00:00,188.14,188.15,188.0,188.0,5400.0,142.8723,142.8799,142.766,142.766,5400.0
2015-05-05 13:05:00,187.95,188.04,187.95,187.96,2200.0,142.728,142.7964,142.728,142.7356,2200.0
2015-05-05 13:10:00,187.89,187.95,187.71,187.71,3600.0,142.6825,142.728,142.5458,142.5458,3600.0
2015-05-05 13:15:00,187.63,187.7,187.53,187.58,2900.0,142.485,142.5382,142.4091,142.4471,2900.0
2015-05-05 13:20:00,187.56,187.56,187.32,187.52,12800.0,142.4319,142.4319,142.2496,142.4015,12800.0
2015-05-05 13:25:00,187.54,187.67,187.47,187.63,4600.0,142.4167,142.5154,142.3635,142.485,4600.0
2015-05-05 13:30:00,187.62,187.74,187.56,187.56,5600.0,142.4774,142.5686,142.4319,142.4319,5600.0
2015-05-05 13:35:00,187.54,187.89,187.54,187.86,7700.0,142.4167,142.6825,142.4167,142.6597,7700.0
2015-05-05 13:40:00,187.86,187.86,187.65,187.7,10100.0,142.6597,142.6597,142.5002,142.5382,10100.0
2015-05-05 13:45:00,187.7,187.84,187.56,187.73,20500.0,142.5382,142.6445,142.4319,142.561,20500.0
2015-05-05 13:50:00,187.78,187.81,187.56,187.7,4200.0,142.5989,142.6217,142.4319,142.5382,4200.0
2015-05-05 13:55:00,187.67,187.81,187.64,187.75,1600.0,142.5154,142.6217,142.4926,142.5762,1600.0
2015-05-05 14:00:00,187.66,187.69,187.55,187.55,4500.0,142.5078,142.5306,142.4243,142.4243,4500.0
2015-05-05 14:05:00,187.54,187.73,187.53,187.62,8600.0,142.4167,142.561,142.4091,142.4774,8600.0
2015-05-05 14:10:00,187.61,187.9,187.61,187.86,4600.0,142.4698,142.6901,142.4698,142.6597,4600.0
2015-05-05 14:15:00,187.81,187.82,187.63,187.76,7100.0,142.6217,142.6293,142.485,142.5838,7100.0
2015-05-05 14:20:00,187.79,187.93,187.74,187.93,9500.0,142.6065,142.7129,142.5686,142.7129,9500.0
2015-05-05 14:25:00,187.91,187.91,187.56,187.66,6700.0,142.6977,142.6977,142.4319,142.5078,6700.0
2015-05-05 14:30:00,187.69,187.86,187.61,187.78,5000.0,142.5306,142.6597,142.4698,142.5989,5000.0
2015-05-05 14:35:00,187.74,187.92,187.71,187.72,4800.0,142.5686,142.7053,142.5458,142.5534,4800.0
2015-05-05 14:40:00,187.65,187.65,187.4,187.43,11700.0,142.5002,142.5002,142.3104,142.3332,11700.0
2015-05-05 14:45:00,187.48,187.51,187.25,187.27,9200.0,142.3711,142.3939,142.1965,142.2117,9200.0
2015-05-05 14:50:00,187.27,187.27,187.11,187.23,6900.0,142.2117,142.2117,142.0901,142.1813,6900.0
2015-05-05 14:55:00,187.22,187.38,187.19,187.23,4400.0,142.1737,142.2952,142.1509,142.1813,4400.0
2015-05-05 15:00:00,187.22,187.37,187.21,187.3,6400.0,142.1737,142.2876,142.1661,142.2344,6400.0
2015-05-05 15:05:00,187.33,187.6,187.32,187.32,8100.0,142.2572,142.4623,142.2496,142.2496,8100.0
2015-05-05 15:10:00,187.26,187.51,187.25,187.5,5900.0,142.2041,142.3939,142.1965,142.3863,5900.0
2015-05-05 15:15:00,187.49,187.67,187.37,187.37,22900.0,142.3787,142.5154,142.2876,142.2876,22900.0
2015-05-05 15:20:00,187.35,187.42,187.23,187.4,10200.0,142.2724,142.3256,142.1813,142.3104,10200.0
2015-05-05 15:25:00,187.41,187.65,187.39,187.58,7100.0,142.318,142.5002,142.3028,142.4471,7100.0
2015-05-05 15:30:00,187.57,187.73,187.57,187.73,7100.0,142.4395,142.561,142.4395,142.561,7100.0
2015-05-05 15:35:00,187.71,187.92,187.57,187.8,8600.0,142.5458,142.7053,142.4395,142.6141,8600.0
2015-05-05 15:40:00,187.78,187.78,187.52,187.55,11000.0,142.5989,142.5989,142.4015,142.4243,11000.0
2015-05-05 15:45:00,187.55,187.59,187.43,187.54,12000.0,142.4243,142.4547,142.3332,142.4167,12000.0
2015-05-05 15:50:00,187.52,187.52,187.23,187.35,14100.0,142.4015,142.4015,142.1813,142.2724,14100.0
2015-05-05 15:55:00,187.36,187.6,187.34,187.38,46800.0,142.28,142.4623,142.2648,142.2952,46800.0
2015-05-06 09:30:00,188.51,189.07,188.23,188.59,24900.0,143.1533,143.5786,142.9407,143.2141,24900.0
2015-05-06 09:35:00,188.45,188.45,187.8,187.8,5300.0,143.1077,143.1077,142.6141,142.6141,5300.0
2015-05-06 09:40:00,187.74,188.1,187.37,187.37,11300.0,142.5686,142.8419,142.2876,142.2876,11300.0
2015-05-06 09:45:00,187.36,187.87,187.34,187.83,6500.0,142.28,142.6673,142.2648,142.6369,6500.0
2015-05-06 09:50:00,187.83,188.07,187.54,187.64,12400.0,142.6369,142.8192,142.4167,142.4926,12400.0
2015-05-06 09:55:00,187.77,188.14,187.76,188.08,11100.0,142.5913,142.8723,142.5838,142.8268,11100.0
2015-05-06 10:00:00,188.05,188.3,187.84,188.24,31800.0,142.804,142.9938,142.6445,142.9483,31800.0
2015-05-06 10:05:00,188.23,188.32,187.55,187.6,8000.0,142.9407,143.009,142.4243,142.4623,8000.0
2015-05-06 10:10:00,187.43,187.72,187.37,187.72,6700.0,142.3332,142.5534,142.2876,142.5534,6700.0
2015-05-06 10:15:00,187.73,188.02,187.63,187.74,8000.0,142.561,142.7812,142.485,142.5686,8000.0
2015-05-06 10:20:00,187.81,187.98,187.7,187.7,7300.0,142.6217,142.7508,142.5382,142.5382,7300.0
2015-05-06 10:25:00,187.69,187.99,187.62,187.88,8900.0,142.5306,142.7584,142.4774,142.6749,8900.0
2015-05-06 10:30:00,187.87,187.89,187.56,187.61,8700.0,142.6673,142.6825,142.4319,142.4698,8700.0
2015-05-06 10:35:00,187.6,187.71,187.37,187.71,6000.0,142.4623,142.5458,142.2876,142.5458,6000.0
2015-05-06 10:40:00,187.71,188.07,187.7,187.82,33900.0,142.5458,142.8192,142.5382,142.6293,33900.0
2015-05-06 10:45:00,187.87,188.29,187.87,188.07,12000.0,142.6673,142.9862,142.6673,142.8192,12000.0
2015-05-06 10:50:00,188.1,188.15,187.89,187.93,6100.0,142.8419,142.8799,142.6825,142.7129,6100.0
2015-05-06 10:55:00,187.96,187.96,187.64,187.73,10800.0,142.7356,142.7356,142.4926,142.561,10800.0
2015-05-06 11:00:00,187.75,187.84,187.61,187.84,10600.0,142.5762,142.6445,142.4698,142.6445,10600.0
2015-05-06 11:05:00,187.81,187.81,187.5,187.5,7900.0,142.6217,142.6217,142.3863,142.3863,7900.0
2015-05-06 11:10:00,187.45,187.46,187.16,187.2,8700.0,142.3483,142.3559,142.1281,142.1585,8700.0
2015-05-06 11:15:00,187.15,187.41,187.09,187.26,6700.0,142.1205,142.318,142.075,142.2041,6700.0
2015-05-06 11:20:00,187.22,187.23,186.7,187.12,35500.0,142.1737,142.1813,141.7788,142.0977,35500.0
2015-05-06 11:25:00,187.19,187.35,187.11,187.26,8100.0,142.1509,142.2724,142.0901,142.2041,8100.0
2015-05-06 11:30:00,187.25,187.36,187.17,187.27,12500.0,142.1965,142.28,142.1357,142.2117,12500.0
2015-05-06 11:35:00,187.28,187.35,187.15,187.31,7900.0,142.2192,142.2724,142.1205,142.242,7900.0
2015-05-06 11:40:00,187.31,187.8,187.3,187.8,8700.0,142.242,142.6141,142.2344,142.6141,8700.0
2015-05-06 11:45:00,187.73,187.75,187.57,187.63,7500.0,142.561,142.5762,142.4395,142.485,7500.0
2015-05-06 11:50:00,187.56,187.66,187.54,187.65,4800.0,142.4319,142.5078,142.4167,142.5002,4800.0
2015-05-06 11:55:00,187.64,187.65,187.36,187.37,14600.0,142.4926,142.5002,142.28,142.2876,14600.0
2015-05-06 12:00:00,187.41,187.42,187.03,187.08,11600.0,142.318,142.3256,142.0294,142.0674,11600.0
2015-05-06 12:05:00,187.05,187.05,186.85,186.9,5800.0,142.0446,142.0446,141.8927,141.9307,5800.0
2015-05-06 12:10:00,186.86,186.95,186.8,186.85,13000.0,141.9003,141.9686,141.8547,141.8927,13000.0
2015-05-06 12:15:00,186.88,187.17,186.85,187.17,5400.0,141.9155,142.1357,141.8927,142.1357,5400.0
2015-05-06 12:20:00,187.17,187.25,187.1,187.21,4700.0,142.1357,142.1965,142.0826,142.1661,4700.0
2015-05-06 12:25:00,187.27,187.28,187.04,187.06,7900.0,142.2117,142.2192,142.037,142.0522,7900.0
2015-05-06 12:30:00,187.0,187.23,186.97,187.15,10000.0,142.0066,142.1813,141.9838,142.1205,10000.0
2015-05-06 12:35:00,187.19,187.3,187.15,187.25,8000.0,142.1509,142.2344,142.1205,142.1965,8000.0
2015-05-06 12:40:00,187.2,187.29,187.1,187.11,6600.0,142.1585,142.2268,142.0826,142.0901,6600.0
2015-05-06 12:45:00,187.09,187.13,187.0,187.09,2100.0,142.075,142.1053,142.0066,142.075,2100.0
2015-05-06 12:50:00,187.13,187.17,186.76,186.76,8600.0,142.1053,142.1357,141.8244,141.8244,8600.0
2015-05-06 12:55:00,186.71,187.04,186.71,186.87,4300.0,141.7864,142.037,141.7864,141.9079,4300.0
2015-05-06 13:00:00,186.86,186.89,186.66,186.68,4600.0,141.9003,141.9231,141.7484,141.7636,4600.0
2015-05-06 13:05:00,186.71,186.89,186.67,186.7,5200.0,141.7864,141.9231,141.756,141.7788,5200.0
2015-05-06 13:10:00,186.73,186.91,186.69,186.85,2700.0,141.8016,141.9383,141.7712,141.8927,2700.0
2015-05-06 13:15:00,186.84,187.03,186.84,187.0,4400.0,141.8851,142.0294,141.8851,142.0066,4400.0
2015-05-06 13:20:00,187.01,187.06,186.88,186.9,11300.0,142.0142,142.0522,141.9155,141.9307,11300.0
2015-05-06 13:25:00,186.88,186.88,186.71,186.72,5100.0,141.9155,141.9155,141.7864,141.794,5100.0
2015-05-06 13:30:00,186.72,186.77,186.54,186.62,8600.0,141.794,141.832,141.6573,141.718,8600.0
2015-05-06 13:35:00,186.66,186.7,186.44,186.7,5000.0,141.7484,141.7788,141.5814,141.7788,5000.0
2015-05-06 13:40:00,186.75,186.83,186.6,186.6,5600.0,141.8168,141.8775,141.7029,141.7029,5600.0
2015-05-06 13:45:00,186.57,186.69,186.4,186.58,4900.0,141.6801,141.7712,141.551,141.6877,4900.0
2015-05-06 13:50:00,186.56,186.62,186.4,186.51,7100.0,141.6725,141.718,141.551,141.6345,7100.0
2015-05-06 13:55:00,186.53,186.68,186.35,186.35,28900.0,141.6497,141.7636,141.513,141.513,28900.0
2015-05-06 14:00:00,186.35,186.46,186.29,186.3,22500.0,141.513,141.5965,141.4674,141.475,22500.0
2015-05-06 14:05:00,186.3,186.46,186.29,186.46,9200.0,141.475,141.5965,141.4674,141.5965,9200.0
2015-05-06 14:10:00,186.47,186.54,186.42,186.44,32700.0,141.6041,141.6573,141.5662,141.5814,32700.0
2015-05-06 14:15:00,186.39,186.64,186.38,186.64,4600.0,141.5434,141.7332,141.5358,141.7332,4600.0
2015-05-06 14:20:00,186.67,186.67,186.46,186.49,4000.0,141.756,141.756,141.5965,141.6193,4000.0
2015-05-06 14:25:00,186.5,186.59,186.35,186.48,6400.0,141.6269,141.6953,141.513,141.6117,6400.0
2015-05-06 14:30:00,186.47,186.49,186.31,186.32,5100.0,141.6041,141.6193,141.4826,141.4902,5100.0
2015-05-06 14:35:00,186.32,186.38,186.16,186.23,12000.0,141.4902,141.5358,141.3687,141.4219,12000.0
2015-05-06 14:40:00,186.26,186.26,185.91,186.07,7900.0,141.4447,141.4447,141.1789,141.3004,7900.0
2015-05-06 14:45:00,186.04,186.25,186.01,186.22,4800.0,141.2776,141.4371,141.2548,141.4143,4800.0
2015-05-06 14:50:00,186.18,186.4,186.18,186.26,7900.0,141.3839,141.551,141.3839,141.4447,7900.0
2015-05-06 14:55:00,186.23,186.58,186.18,186.49,10900.0,141.4219,141.6877,141.3839,141.6193,10900.0
2015-05-06 15:00:00,186.46,186.54,186.35,186.35,15100.0,141.5965,141.6573,141.513,141.513,15100.0
2015-05-06 15:05:00,186.37,186.49,186.24,186.49,13700.0,141.5282,141.6193,141.4295,141.6193,13700.0
2015-05-06 15:10:00,186.47,186.47,186.24,186.27,7600.0,141.6041,141.6041,141.4295,141.4523,7600.0
2015-05-06 15:15:00,186.35,186.38,186.1,186.18,6100.0,141.513,141.5358,141.3232,141.3839,6100.0
2015-05-06 15:20:00,186.22,186.48,186.22,186.43,6300.0,141.4143,141.6117,141.4143,141.5738,6300.0
2015-05-06 15:25:00,186.44,186.58,186.35,186.43,10500.0,141.5814,141.6877,141.513,141.5738,10500.0
2015-05-06 15:30:00,186.4,186.5,186.31,186.32,13500.0,141.551,141.6269,141.4826,141.4902,13500.0
2015-05-06 15:35:00,186.29,186.7,186.29,186.65,11500.0,141.4674,141.7788,141.4674,141.7408,11500.0
2015-05-06 15:40:00,186.64,186.66,186.33,186.33,11400.0,141.7332,141.7484,141.4978,141.4978,11400.0
2015-05-06 15:45:00,186.38,186.66,186.33,186.55,18700.0,141.5358,141.7484,141.4978,141.6649,18700.0
2015-05-06 15:50:00,186.53,186.59,186.34,186.37,24400.0,141.6497,141.6953,141.5054,141.5282,24400.0
2015-05-06 15:55:00,186.37,186.84,186.37,186.84,44700.0,141.5282,141.8851,141.5282,141.8851,44700.0
2015-05-07 09:30:00,186.65,187.59,186.34,187.5,27400.0,141.7408,142.4547,141.5054,142.3863,27400.0
2015-05-07 09:35:00,187.39,187.74,187.0,187.08,15700.0,142.3028,142.5686,142.0066,142.0674,15700.0
2015-05-07 09:40:00,187.13,187.66,187.1,187.5,9000.0,142.1053,142.5078,142.0826,142.3863,9000.0
2015-05-07 09:45:00,187.42,188.0,187.21,187.94,11300.0,142.3256,142.766,142.1661,142.7204,11300.0
2015-05-07 09:50:00,187.92,188.0,187.15,187.25,13200.0,142.7053,142.766,142.1205,142.1965,13200.0
2015-05-07 09:55:00,187.3,187.34,186.91,187.11,8900.0,142.2344,142.2648,141.9383,142.0901,8900.0
2015-05-07 10:00:00,187.23,187.34,187.04,187.3,7500.0,142.1813,142.2648,142.037,142.2344,7500.0
2015-05-07 10:05:00,187.29,187.49,187.05,187.37,7500.0,142.2268,142.3787,142.0446,142.2876,7500.0
2015-05-07 10:10:00,187.29,187.88,187.28,187.77,13200.0,142.2268,142.6749,142.2192,142.5913,13200.0
2015-05-07 10:15:00,187.78,188.05,187.61,187.9,9900.0,142.5989,142.804,142.4698,142.6901,9900.0
2015-05-07 10:20:00,187.91,188.17,187.83,188.13,5100.0,142.6977,142.8951,142.6369,142.8647,5100.0
2015-05-07 10:25:00,188.15,188.35,187.94,188.01,6100.0,142.8799,143.0318,142.7204,142.7736,6100.0
2015-05-07 10:30:00,188.01,188.13,187.65,187.78,8100.0,142.7736,142.8647,142.5002,142.5989,8100.0
2015-05-07 10:35:00,187.85,188.0,187.71,187.93,4500.0,142.6521,142.766,142.5458,142.7129,4500.0
2015-05-07 10:40:00,187.98,188.55,187.95,188.55,17900.0,142.7508,143.1837,142.728,143.1837,17900.0
2015-05-07 10:45:00,188.53,188.62,188.12,188.2,7200.0,143.1685,143.2368,142.8571,142.9179,7200.0
2015-05-07 10:50:00,188.23,188.53,188.21,188.33,3700.0,142.9407,143.1685,142.9255,143.0166,3700.0
2015-05-07 10:55:00,188.4,188.47,188.28,188.36,5300.0,143.0698,143.1229,142.9786,143.0394,5300.0
2015-05-07 11:00:00,188.31,188.48,188.29,188.32,8300.0,143.0014,143.1305,142.9862,143.009,8300.0
2015-05-07 11:05:00,188.31,188.32,187.94,187.98,8500.0,143.0014,143.009,142.7204,142.7508,8500.0
2015-05-07 11:10:00,188.04,188.25,188.04,188.24,4800.0,142.7964,142.9559,142.7964,142.9483,4800.0
2015-05-07 11:15:00,188.23,188.37,188.1,188.15,14400.0,142.9407,143.047,142.8419,142.8799,14400.0
2015-05-07 11:20:00,188.24,188.24,188.0,188.15,4300.0,142.9483,142.9483,142.766,142.8799,4300.0
2015-05-07 11:25:00,188.18,188.47,188.15,188.47,13500.0,142.9027,143.1229,142.8799,143.1229,13500.0
2015-05-07 11:30:00,188.5,188.52,188.31,188.37,5500.0,143.1457,143.1609,143.0014,143.047,5500.0
2015-05-07 11:35:00,188.39,188.48,188.29,188.33,6800.0,143.0622,143.1305,142.9862,143.0166,6800.0
2015-05-07 11:40:00,188.26,188.48,188.25,188.33,9700.0,142.9635,143.1305,142.9559,143.0166,9700.0
2015-05-07 11:45:00,188.33,188.43,188.23,188.43,6400.0,143.0166,143.0925,142.9407,143.0925,6400.0
2015-05-07 11:50:00,188.43,188.43,188.17,188.31,4600.0,143.0925,143.0925,142.8951,143.0014,4600.0
2015-05-07 11:55:00,188.27,188.31,188.19,188.28,10300.0,142.971,143.0014,142.9103,142.9786,10300.0
2015-05-07 12:00:00,188.25,188.41,188.25,188.36,3700.0,142.9559,143.0774,142.9559,143.0394,3700.0
2015-05-07 12:05:00,188.36,188.36,188.15,188.17,5100.0,143.0394,143.0394,142.8799,142.8951,5100.0
2015-05-07 12:10:00,188.15,188.44,188.1,188.43,12800.0,142.8799,143.1001,142.8419,143.0925,12800.0
2015-05-07 12:15:00,188.46,188.67,188.38,188.67,6000.0,143.1153,143.2748,143.0546,143.2748,6000.0
2015-05-07 12:20:00,188.62,188.7,188.56,188.68,6300.0,143.2368,143.2976,143.1913,143.2824,6300.0
2015-05-07 12:25:00,188.75,188.75,188.61,188.71,3800.0,143.3356,143.3356,143.2292,143.3052,3800.0
2015-05-07 12:30:00,188.73,188.81,188.66,188.71,6100.0,143.3204,143.3811,143.2672,143.3052,6100.0
2015-05-07 12:35:00,188.74,188.85,188.74,188.8,4800.0,143.328,143.4115,143.328,143.3735,4800.0
2015-05-07 12:40:00,188.81,188.95,188.78,188.79,2800.0,143.3811,143.4874,143.3583,143.3659,2800.0
2015-05-07 12:45:00,188.76,188.8,188.7,188.76,1800.0,143.3431,143.3735,143.2976,143.3431,1800.0
2015-05-07 12:50:00,188.77,188.85,188.67,188.67,2600.0,143.3507,143.4115,143.2748,143.2748,2600.0
2015-05-07 12:55:00,188.68,188.85,188.68,188.77,2600.0,143.2824,143.4115,143.2824,143.3507,2600.0
2015-05-07 13:00:00,188.77,188.82,188.64,188.67,4400.0,143.3507,143.3887,143.252,143.2748,4400.0
2015-05-07 13:05:00,188.68,188.73,188.62,188.62,5700.0,143.2824,143.3204,143.2368,143.2368,5700.0
2015-05-07 13:10:00,188.62,188.68,188.62,188.64,3600.0,143.2368,143.2824,143.2368,143.252,3600.0
2015-05-07 13:15:00,188.66,188.86,188.66,188.71,5100.0,143.2672,143.4191,143.2672,143.3052,5100.0
2015-05-07 13:20:00,188.66,188.68,188.45,188.55,5700.0,143.2672,143.2824,143.1077,143.1837,5700.0
2015-05-07 13:25:00,188.58,188.63,188.51,188.63,2700.0,143.2065,143.2444,143.1533,143.2444,2700.0
2015-05-07 13:30:00,188.55,188.7,188.53,188.63,6000.0,143.1837,143.2976,143.1685,143.2444,6000.0
2015-05-07 13:35:00,188.62,188.68,188.55,188.68,10000.0,143.2368,143.2824,143.1837,143.2824,10000.0
2015-05-07 13:40:00,188.69,188.8,188.62,188.71,6800.0,143.29,143.3735,143.2368,143.3052,6800.0
2015-05-07 13:45:00,188.68,188.69,188.58,188.65,4000.0,143.2824,143.29,143.2065,143.2596,4000.0
2015-05-07 13:50:00,188.63,188.74,188.51,188.7,4400.0,143.2444,143.328,143.1533,143.2976,4400.0
2015-05-07 13:55:00,188.78,188.86,188.6,188.67,8300.0,143.3583,143.4191,143.2216,143.2748,8300.0
2015-05-07 14:00:00,188.64,188.7,188.6,188.65,6100.0,143.252,143.2976,143.2216,143.2596,6100.0
2015-05-07 14:05:00,188.68,188.68,188.56,188.58,5300.0,143.2824,143.2824,143.1913,143.2065,5300.0
2015-05-07 14:10:00,188.59,188.7,188.55,188.66,5200.0,143.2141,143.2976,143.1837,143.2672,5200.0
2015-05-07 14:15:00,188.68,188.74,188.63,188.64,1900.0,143.2824,143.328,143.2444,143.252,1900.0
2015-05-07 14:20:00,188.62,188.79,188.62,188.71,3100.0,143.2368,143.3659,143.2368,143.3052,3100.0
2015-05-07 14:25:00,188.72,188.91,188.72,188.79,7700.0,143.3128,143.4571,143.3128,143.3659,7700.0
2015-05-07 14:30:00,188.79,188.85,188.58,188.58,33300.0,143.3659,143.4115,143.2065,143.2065,33300.0
2015-05-07 14:35:00,188.58,188.66,188.53,188.65,3700.0,143.2065,143.2672,143.1685,143.2596,3700.0
2015-05-07 14:40:00,188.66,188.67,188.58,188.62,6000.0,143.2672,143.2748,143.2065,143.2368,6000.0
2015-05-07 14:45:00,188.59,188.72,188.59,188.63,5000.0,143.2141,143.3128,143.2141,143.2444,5000.0
2015-05-07 14:50:00,188.66,188.71,188.62,188.66,3900.0,143.2672,143.3052,143.2368,143.2672,3900.0
2015-05-07 14:55:00,188.66,188.75,188.62,188.67,6400.0,143.2672,143.3356,143.2368,143.2748,6400.0
2015-05-07 15:00:00,188.67,188.69,188.5,188.69,14800.0,143.2748,143.29,143.1457,143.29,14800.0
2015-05-07 15:05:00,188.67,188.67,188.53,188.6,7000.0,143.2748,143.2748,143.1685,143.2216,7000.0
2015-05-07 15:10:00,188.61,188.69,188.42,188.45,10500.0,143.2292,143.29,143.085,143.1077,10500.0
2015-05-07 15:15:00,188.45,188.47,188.29,188.35,9300.0,143.1077,143.1229,142.9862,143.0318,9300.0
2015-05-07 15:20:00,188.34,188.36,188.23,188.28,7400.0,143.0242,143.0394,142.9407,142.9786,7400.0
2015-05-07 15:25:00,188.29,188.31,188.12,188.25,11100.0,142.9862,143.0014,142.8571,142.9559,11100.0
2015-05-07 15:30:00,188.25,188.39,188.2,188.37,11500.0,142.9559,143.0622,142.9179,143.047,11500.0
2015-05-07 15:35:00,188.33,188.42,188.18,188.29,8000.0,143.0166,143.085,142.9027,142.9862,8000.0
2015-05-07 15:40:00,188.28,188.33,188.11,188.12,24000.0,142.9786,143.0166,142.8495,142.8571,24000.0
2015-05-07 15:45:00,188.1,188.28,188.07,188.27,22500.0,142.8419,142.9786,142.8192,142.971,22500.0
2015-05-07 15:50:00,188.26,188.37,188.22,188.37,26000.0,142.9635,143.047,142.9331,143.047,26000.0
2015-05-07 15:55:00,188.34,188.4,188.2,188.23,56000.0,143.0242,143.0698,142.9179,142.9407,56000.0
2015-05-08 09:30:00,189.78,190.75,189.48,190.6,26900.0,144.1177,144.8543,143.8899,144.7404,26900.0
2015-05-08 09:35:00,190.59,190.7,190.25,190.25,7800.0,144.7328,144.8164,144.4746,144.4746,7800.0
2015-05-08 09:40:00,190.23,190.9,190.22,190.9,14900.0,144.4595,144.9683,144.4519,144.9683,14900.0
2015-05-08 09:45:00,190.93,191.0,190.72,190.94,13300.0,144.991,145.0442,144.8316,144.9986,13300.0
2015-05-08 09:50:00,190.96,191.0,190.75,190.75,18600.0,145.0138,145.0442,144.8543,144.8543,18600.0
2015-05-08 09:55:00,190.75,190.77,190.43,190.45,16500.0,144.8543,144.8695,144.6113,144.6265,16500.0
2015-05-08 10:00:00,190.45,190.72,190.42,190.71,16900.0,144.6265,144.8316,144.6037,144.824,16900.0
2015-05-08 10:05:00,190.66,190.94,190.66,190.87,11100.0,144.786,144.9986,144.786,144.9455,11100.0
2015-05-08 10:10:00,190.87,190.97,190.73,190.78,7500.0,144.9455,145.0214,144.8392,144.8771,7500.0
2015-05-08 10:15:00,190.71,190.71,190.38,190.52,10400.0,144.824,144.824,144.5734,144.6797,10400.0
2015-05-08 10:20:00,190.57,190.68,190.34,190.68,9700.0,144.7177,144.8012,144.543,144.8012,9700.0
2015-05-08 10:25:00,190.68,190.84,190.56,190.84,6900.0,144.8012,144.9227,144.7101,144.9227,6900.0
2015-05-08 10:30:00,190.83,190.86,190.66,190.7,15900.0,144.9151,144.9379,144.786,144.8164,15900.0
2015-05-08 10:35:00,190.73,191.0,190.7,191.0,8500.0,144.8392,145.0442,144.8164,145.0442,8500.0
2015-05-08 10:40:00,190.98,191.04,190.91,190.92,12600.0,145.029,145.0746,144.9758,144.9834,12600.0
2015-05-08 10:45:00,190.94,191.02,190.79,191.0,17400.0,144.9986,145.0594,144.8847,145.0442,17400.0
2015-05-08 10:50:00,191.01,191.02,190.83,190.92,8200.0,145.0518,145.0594,144.9151,144.9834,8200.0
2015-05-08 10:55:00,190.81,190.88,190.69,190.86,12900.0,144.8999,144.9531,144.8088,144.9379,12900.0
2015-05-08 11:00:00,190.91,190.93,190.59,190.59,6300.0,144.9758,144.991,144.7328,144.7328,6300.0
2015-05-08 11:05:00,190.63,190.71,190.56,190.71,3800.0,144.7632,144.824,144.7101,144.824,3800.0
2015-05-08 11:10:00,190.71,190.74,190.6,190.6,3500.0,144.824,144.8467,144.7404,144.7404,3500.0
2015-05-08 11:15:00,190.53,190.7,190.53,190.7,4700.0,144.6873,144.8164,144.6873,144.8164,4700.0
2015-05-08 11:20:00,190.64,190.65,190.51,190.51,8600.0,144.7708,144.7784,144.6721,144.6721,8600.0
2015-05-08 11:25:00,190.51,190.55,190.44,190.47,2500.0,144.6721,144.7025,144.6189,144.6417,2500.0
2015-05-08 11:30:00,190.47,190.71,190.45,190.52,4600.0,144.6417,144.824,144.6265,144.6797,4600.0
2015-05-08 11:35:00,190.48,190.58,190.43,190.48,2800.0,144.6493,144.7252,144.6113,144.6493,2800.0
2015-05-08 11:40:00,190.42,190.63,190.41,190.57,3900.0,144.6037,144.7632,144.5961,144.7177,3900.0
2015-05-08 11:45:00,190.51,190.54,190.43,190.43,4000.0,144.6721,144.6949,144.6113,144.6113,4000.0
2015-05-08 11:50:00,190.4,190.6,190.4,190.58,8200.0,144.5886,144.7404,144.5886,144.7252,8200.0
2015-05-08 11:55:00,190.6,190.62,190.54,190.62,5100.0,144.7404,144.7556,144.6949,144.7556,5100.0
2015-05-08 12:00:00,190.66,190.7,190.58,190.63,4200.0,144.786,144.8164,144.7252,144.7632,4200.0
2015-05-08 12:05:00,190.7,190.73,190.59,190.61,4500.0,144.8164,144.8392,144.7328,144.748,4500.0
2015-05-08 12:10:00,190.61,190.62,190.39,190.44,15700.0,144.748,144.7556,144.581,144.6189,15700.0
2015-05-08 12:15:00,190.48,190.5,190.43,190.5,3900.0,144.6493,144.6645,144.6113,144.6645,3900.0
2015-05-08 12:20:00,190.52,190.52,190.42,190.42,4000.0,144.6797,144.6797,144.6037,144.6037,4000.0
2015-05-08 12:25:00,190.39,190.48,190.26,190.46,5600.0,144.581,144.6493,144.4822,144.6341,5600.0
2015-05-08 12:30:00,190.48,190.61,190.46,190.54,4100.0,144.6493,144.748,144.6341,144.6949,4100.0
2015-05-08 12:35:00,190.53,190.63,190.48,190.6,3000.0,144.6873,144.7632,144.6493,144.7404,3000.0
2015-05-08 12:40:00,190.6,190.67,190.55,190.61,6600.0,144.7404,144.7936,144.7025,144.748,6600.0
2015-05-08 12:45:00,190.57,190.75,190.54,190.73,4900.0,144.7177,144.8543,144.6949,144.8392,4900.0
2015-05-08 12:50:00,190.75,190.75,190.64,190.64,2300.0,144.8543,144.8543,144.7708,144.7708,2300.0
2015-05-08 12:55:00,190.64,190.75,190.62,190.67,4300.0,144.7708,144.8543,144.7556,144.7936,4300.0
2015-05-08 13:00:00,190.66,190.7,190.65,190.69,3600.0,144.786,144.8164,144.7784,144.8088,3600.0
2015-05-08 13:05:00,190.69,190.85,190.69,190.79,6000.0,144.8088,144.9303,144.8088,144.8847,6000.0
2015-05-08 13:10:00,190.77,190.88,190.64,190.64,3200.0,144.8695,144.9531,144.7708,144.7708,3200.0
2015-05-08 13:15:00,190.62,190.77,190.53,190.69,2900.0,144.7556,144.8695,144.6873,144.8088,2900.0
2015-05-08 13:20:00,190.67,190.79,190.64,190.73,6800.0,144.7936,144.8847,144.7708,144.8392,6800.0
2015-05-08 13:25:00,190.7,190.76,190.61,190.61,5200.0,144.8164,144.8619,144.748,144.748,5200.0
2015-05-08 13:30:00,190.59,190.74,190.57,190.66,4200.0,144.7328,144.8467,144.7177,144.786,4200.0
2015-05-08 13:35:00,190.64,190.71,190.59,190.59,7400.0,144.7708,144.824,144.7328,144.7328,7400.0
2015-05-08 13:40:00,190.6,190.71,190.56,190.69,3600.0,144.7404,144.824,144.7101,144.8088,3600.0
2015-05-08 13:45:00,190.72,190.76,190.5,190.5,3700.0,144.8316,144.8619,144.6645,144.6645,3700.0
2015-05-08 13:50:00,190.53,190.73,190.53,190.63,6100.0,144.6873,144.8392,144.6873,144.7632,6100.0
2015-05-08 13:55:00,190.6,190.65,190.54,190.63,5300.0,144.7404,144.7784,144.6949,144.7632,5300.0
2015-05-08 14:00:00,190.63,190.77,190.63,190.65,10000.0,144.7632,144.8695,144.7632,144.7784,10000.0
2015-05-08 14:05:00,190.66,190.69,190.56,190.6,4200.0,144.786,144.8088,144.7101,144.7404,4200.0
2015-05-08 14:10:00,190.6,190.67,190.57,190.63,3300.0,144.7404,144.7936,144.7177,144.7632,3300.0
2015-05-08 14:15:00,190.64,190.66,190.44,190.53,5100.0,144.7708,144.786,144.6189,144.6873,5100.0
2015-05-08 14:20:00,190.5,190.58,190.35,190.58,11900.0,144.6645,144.7252,144.5506,144.7252,11900.0
2015-05-08 14:25:00,190.57,190.57,190.43,190.52,5700.0,144.7177,144.7177,144.6113,144.6797,5700.0
2015-05-08 14:30:00,190.47,190.61,190.47,190.58,5000.0,144.6417,144.748,144.6417,144.7252,5000.0
2015-05-08 14:35:00,190.59,190.59,190.48,190.56,6400.0,144.7328,144.7328,144.6493,144.7101,6400.0
2015-05-08 14:40:00,190.54,190.62,190.4,190.43,5700.0,144.6949,144.7556,144.5886,144.6113,5700.0
2015-05-08 14:45:00,190.44,190.58,190.44,190.5,5300.0,144.6189,144.7252,144.6189,144.6645,5300.0
2015-05-08 14:50:00,190.53,190.56,190.41,190.55,4700.0,144.6873,144.7101,144.5961,144.7025,4700.0
2015-05-08 14:55:00,190.55,190.57,190.38,190.55,6500.0,144.7025,144.7177,144.5734,144.7025,6500.0
2015-05-08 15:00:00,190.51,190.61,190.48,190.49,5900.0,144.6721,144.748,144.6493,144.6569,5900.0
2015-05-08 15:05:00,190.49,190.74,190.49,190.71,14300.0,144.6569,144.8467,144.6569,144.824,14300.0
2015-05-08 15:10:00,190.71,190.78,190.64,190.72,5200.0,144.824,144.8771,144.7708,144.8316,5200.0
2015-05-08 15:15:00,190.71,190.74,190.56,190.58,6700.0,144.824,144.8467,144.7101,144.7252,6700.0
2015-05-08 15:20:00,190.56,190.56,190.32,190.32,13500.0,144.7101,144.7101,144.5278,144.5278,13500.0
2015-05-08 15:25:00,190.31,190.5,190.29,190.48,13800.0,144.5202,144.6645,144.505,144.6493,13800.0
2015-05-08 15:30:00,190.48,190.58,190.48,190.56,13000.0,144.6493,144.7252,144.6493,144.7101,13000.0
2015-05-08 15:35:00,190.53,190.56,190.37,190.43,12300.0,144.6873,144.7101,144.5658,144.6113,12300.0
2015-05-08 15:40:00,190.44,190.49,190.37,190.43,11900.0,144.6189,144.6569,144.5658,144.6113,11900.0
2015-05-08 15:45:00,190.43,190.46,190.39,190.41,18700.0,144.6113,144.6341,144.581,144.5961,18700.0
2015-05-08 15:50:00,190.42,190.5,190.35,190.5,16400.0,144.6037,144.6645,144.5506,144.6645,16400.0
2015-05-08 15:55:00,190.49,190.55,190.45,190.45,30200.0,144.6569,144.7025,144.6265,144.6265,30200.0
2015-05-11 09:30:00,189.81,190.5,189.54,189.98,22800.0,144.1405,144.6645,143.9355,144.2696,22800.0
2015-05-11 09:35:00,190.04,190.51,190.02,190.34,16100.0,144.3152,144.6721,144.3,144.543,16100.0
2015-05-11 09:40:00,190.28,190.53,190.09,190.26,6000.0,144.4974,144.6873,144.3531,144.4822,6000.0
2015-05-11 09:45:00,190.26,190.67,190.26,190.49,16700.0,144.4822,144.7936,144.4822,144.6569,16700.0
2015-05-11 09:50:00,190.48,190.48,190.25,190.25,4800.0,144.6493,144.6493,144.4746,144.4746,4800.0
2015-05-11 09:55:00,190.33,190.67,190.32,190.61,5500.0,144.5354,144.7936,144.5278,144.748,5500.0
2015-05-11 10:00:00,190.73,190.91,190.63,190.91,7600.0,144.8392,144.9758,144.7632,144.9758,7600.0
2015-05-11 10:05:00,190.99,191.02,190.81,190.88,11400.0,145.0366,145.0594,144.8999,144.9531,11400.0
2015-05-11 10:10:00,190.93,190.95,190.7,190.75,11100.0,144.991,145.0062,144.8164,144.8543,11100.0
2015-05-11 10:15:00,190.74,190.84,190.52,190.52,7700.0,144.8467,144.9227,144.6797,144.6797,7700.0
2015-05-11 10:20:00,190.52,190.67,190.52,190.65,9100.0,144.6797,144.7936,144.6797,144.7784,9100.0
2015-05-11 10:25:00,190.6,190.67,190.48,190.48,8000.0,144.7404,144.7936,144.6493,144.6493,8000.0
2015-05-11 10:30:00,190.52,190.52,190.16,190.31,10500.0,144.6797,144.6797,144.4063,144.5202,10500.0
2015-05-11 10:35:00,190.26,190.48,190.25,190.48,3900.0,144.4822,144.6493,144.4746,144.6493,3900.0
2015-05-11 10:40:00,190.56,190.81,190.56,190.8,7400.0,144.7101,144.8999,144.7101,144.8923,7400.0
2015-05-11 10:45:00,190.8,190.8,190.66,190.68,9700.0,144.8923,144.8923,144.786,144.8012,9700.0
2015-05-11 10:50:00,190.71,190.77,190.67,190.75,10000.0,144.824,144.8695,144.7936,144.8543,10000.0
2015-05-11 10:55:00,190.76,190.77,190.66,190.75,8400.0,144.8619,144.8695,144.786,144.8543,8400.0
2015-05-11 11:00:00,190.72,190.72,190.49,190.49,5200.0,144.8316,144.8316,144.6569,144.6569,5200.0
2015-05-11 11:05:00,190.47,190.73,190.43,190.73,2200.0,144.6417,144.8392,144.6113,144.8392,2200.0
2015-05-11 11:10:00,190.7,191.05,190.7,190.93,7700.0,144.8164,145.0822,144.8164,144.991,7700.0
2015-05-11 11:15:00,190.92,191.0,190.92,190.96,4100.0,144.9834,145.0442,144.9834,145.0138,4100.0
2015-05-11 11:20:00,191.0,191.0,190.76,190.91,4000.0,145.0442,145.0442,144.8619,144.9758,4000.0
2015-05-11 11:25:00,190.94,190.96,190.84,190.86,3600.0,144.9986,145.0138,144.9227,144.9379,3600.0
2015-05-11 11:30:00,190.85,190.85,190.71,190.78,3500.0,144.9303,144.9303,144.824,144.8771,3500.0
2015-05-11 11:35:00,190.78,191.0,190.78,191.0,6500.0,144.8771,145.0442,144.8771,145.0442,6500.0
2015-05-11 11:40:00,191.0,191.03,190.83,190.88,4100.0,145.0442,145.067,144.9151,144.9531,4100.0
2015-05-11 11:45:00,190.92,191.07,190.91,191.04,1200.0,144.9834,145.0973,144.9758,145.0746,1200.0
2015-05-11 11:50:00,191.07,191.18,191.02,191.03,5100.0,145.0973,145.1809,145.0594,145.067,5100.0
2015-05-11 11:55:00,191.04,191.1,191.01,191.07,3500.0,145.0746,145.1201,145.0518,145.0973,3500.0
2015-05-11 12:00:00,191.09,191.17,190.72,190.77,3700.0,145.1125,145.1733,144.8316,144.8695,3700.0
2015-05-11 12:05:00,190.69,190.76,190.64,190.64,1500.0,144.8088,144.8619,144.7708,144.7708,1500.0
2015-05-11 12:10:00,190.63,190.74,190.63,190.72,1900.0,144.7632,144.8467,144.7632,144.8316,1900.0
2015-05-11 12:15:00,190.7,190.79,190.67,190.76,14300.0,144.8164,144.8847,144.7936,144.8619,14300.0
2015-05-11 12:20:00,190.75,190.75,190.59,190.73,9000.0,144.8543,144.8543,144.7328,144.8392,9000.0
2015-05-11 12:25:00,190.76,190.86,190.71,190.84,5500.0,144.8619,144.9379,144.824,144.9227,5500.0
2015-05-11 12:30:00,190.86,190.89,190.78,190.85,12900.0,144.9379,144.9607,144.8771,144.9303,12900.0
2015-05-11 12:35:00,190.89,190.97,190.89,190.93,2800.0,144.9607,145.0214,144.9607,144.991,2800.0
2015-05-11 12:40:00,190.95,190.99,190.88,190.91,3200.0,145.0062,145.0366,144.9531,144.9758,3200.0
2015-05-11 12:45:00,190.87,190.87,190.75,190.75,2300.0,144.9455,144.9455,144.8543,144.8543,2300.0
2015-05-11 12:50:00,190.83,190.83,190.72,190.72,2400.0,144.9151,144.9151,144.8316,144.8316,2400.0
2015-05-11 12:55:00,190.75,190.85,190.75,190.78,1100.0,144.8543,144.9303,144.8543,144.8771,1100.0
2015-05-11 13:00:00,190.79,190.87,190.78,190.78,2500.0,144.8847,144.9455,144.8771,144.8771,2500.0
2015-05-11 13:05:00,190.76,190.83,190.7,190.83,1700.0,144.8619,144.9151,144.8164,144.9151,1700.0
2015-05-11 13:10:00,190.81,190.96,190.81,190.96,1500.0,144.8999,145.0138,144.8999,145.0138,1500.0
2015-05-11 13:15:00,190.95,191.01,190.91,190.92,3000.0,145.0062,145.0518,144.9758,144.9834,3000.0
2015-05-11 13:20:00,190.94,190.96,190.84,190.96,3200.0,144.9986,145.0138,144.9227,145.0138,3200.0
2015-05-11 13:25:00,190.91,190.96,190.9,190.92,3500.0,144.9758,145.0138,144.9683,144.9834,3500.0
2015-05-11 13:30:00,191.01,191.03,190.95,191.02,7900.0,145.0518,145.067,145.0062,145.0594,7900.0
2015-05-11 13:35:00,191.06,191.08,190.95,190.99,2100.0,145.0898,145.1049,145.0062,145.0366,2100.0
2015-05-11 13:40:00,190.99,191.06,190.96,190.97,2700.0,145.0366,145.0898,145.0138,145.0214,2700.0
2015-05-11 13:45:00,190.96,191.04,190.89,190.89,5500.0,145.0138,145.0746,144.9607,144.9607,5500.0
2015-05-11 13:50:00,190.87,190.9,190.83,190.85,3200.0,144.9455,144.9683,144.9151,144.9303,3200.0
2015-05-11 13:55:00,190.84,190.84,190.65,190.66,2800.0,144.9227,144.9227,144.7784,144.786,2800.0
2015-05-11 14:00:00,190.65,190.78,190.62,190.69,6100.0,144.7784,144.8771,144.7556,144.8088,6100.0
2015-05-11 14:05:00,190.68,190.68,190.41,190.41,5600.0,144.8012,144.8012,144.5961,144.5961,5600.0
2015-05-11 14:10:00,190.46,190.55,190.44,190.51,7200.0,144.6341,144.7025,144.6189,144.6721,7200.0
2015-05-11 14:15:00,190.49,190.53,190.43,190.49,3300.0,144.6569,144.6873,144.6113,144.6569,3300.0
2015-05-11 14:20:00,190.51,190.61,190.49,190.52,2400.0,144.6721,144.748,144.6569,144.6797,2400.0
2015-05-11 14:25:00,190.48,190.71,190.48,190.58,23000.0,144.6493,144.824,144.6493,144.7252,23000.0
2015-05-11 14:30:00,190.6,190.69,190.6,190.64,4900.0,144.7404,144.8088,144.7404,144.7708,4900.0
2015-05-11 14:35:00,190.64,190.7,190.46,190.51,5400.0,144.7708,144.8164,144.6341,144.6721,5400.0
2015-05-11 14:40:00,190.52,190.68,190.5,190.64,9800.0,144.6797,144.8012,144.6645,144.7708,9800.0
2015-05-11 14:45:00,190.69,190.7,190.54,190.65,7800.0,144.8088,144.8164,144.6949,144.7784,7800.0
2015-05-11 14:50:00,190.6,190.62,190.42,190.42,6100.0,144.7404,144.7556,144.6037,144.6037,6100.0
2015-05-11 14:55:00,190.44,190.53,190.36,190.53,12100.0,144.6189,144.6873,144.5582,144.6873,12100.0
2015-05-11 15:00:00,190.48,190.53,190.31,190.53,13100.0,144.6493,144.6873,144.5202,144.6873,13100.0
2015-05-11 15:05:00,190.5,190.77,190.48,190.77,6900.0,144.6645,144.8695,144.6493,144.8695,6900.0
2015-05-11 15:10:00,190.78,190.9,190.71,190.9,18200.0,144.8771,144.9683,144.824,144.9683,18200.0
2015-05-11 15:15:00,190.89,191.01,190.86,191.01,12600.0,144.9607,145.0518,144.9379,145.0518,12600.0
2015-05-11 15:20:00,191.02,191.11,190.89,191.06,16100.0,145.0594,145.1277,144.9607,145.0898,16100.0
2015-05-11 15:25:00,191.05,191.08,190.93,190.93,6400.0,145.0822,145.1049,144.991,144.991,6400.0
2015-05-11 15:30:00,190.94,190.99,190.85,190.86,17000.0,144.9986,145.0366,144.9303,144.9379,17000.0
2015-05-11 15:35:00,190.82,190.83,190.65,190.74,8400.0,144.9075,144.9151,144.7784,144.8467,8400.0
2015-05-11 15:40:00,190.72,190.74,190.64,190.73,13300.0,144.8316,144.8467,144.7708,144.8392,13300.0
2015-05-11 15:45:00,190.73,190.78,190.47,190.62,17100.0,144.8392,144.8771,144.6417,144.7556,17100.0
2015-05-11 15:50:00,190.59,190.68,190.51,190.68,17800.0,144.7328,144.8012,144.6721,144.8012,17800.0
2015-05-11 15:55:00,190.66,190.68,190.48,190.49,26000.0,144.786,144.8012,144.6493,144.6569,26000.0
2015-05-12 09:30:00,189.22,189.52,189.0,189.16,24200.0,143.6925,143.9203,143.5254,143.6469,24200.0
2015-05-12 09:35:00,189.19,189.75,189.1,189.42,11600.0,143.6697,144.0949,143.6013,143.8443,11600.0
2015-05-12 09:40:00,189.33,189.33,188.68,188.8,11500.0,143.776,143.776,143.2824,143.3735,11500.0
2015-05-12 09:45:00,188.8,189.13,188.55,189.06,6100.0,143.3735,143.6241,143.1837,143.571,6100.0
2015-05-12 09:50:00,188.98,189.89,188.97,189.72,14100.0,143.5102,144.2013,143.5026,144.0722,14100.0
2015-05-12 09:55:00,189.69,189.77,189.49,189.54,6900.0,144.0494,144.1101,143.8975,143.9355,6900.0
2015-05-12 10:00:00,189.5,189.61,189.31,189.35,14400.0,143.9051,143.9886,143.7608,143.7912,14400.0
2015-05-12 10:05:00,189.33,189.59,189.3,189.59,4600.0,143.776,143.9734,143.7532,143.9734,4600.0
2015-05-12 10:10:00,189.64,189.73,189.51,189.67,10800.0,144.0114,144.0798,143.9127,144.0342,10800.0
2015-05-12 10:15:00,189.59,189.81,189.27,189.27,5800.0,143.9734,144.1405,143.7304,143.7304,5800.0
2015-05-12 10:20:00,189.33,189.47,188.99,188.99,16100.0,143.776,143.8823,143.5178,143.5178,16100.0
2015-05-12 10:25:00,189.06,189.35,189.06,189.15,6500.0,143.571,143.7912,143.571,143.6393,6500.0
2015-05-12 10:30:00,189.18,189.69,189.18,189.69,5600.0,143.6621,144.0494,143.6621,144.0494,5600.0
2015-05-12 10:35:00,189.69,190.16,189.57,190.16,12400.0,144.0494,144.4063,143.9583,144.4063,12400.0
2015-05-12 10:40:00,190.22,190.35,190.17,190.35,6500.0,144.4519,144.5506,144.4139,144.5506,6500.0
2015-05-12 10:45:00,190.35,190.65,190.33,190.36,9700.0,144.5506,144.7784,144.5354,144.5582,9700.0
2015-05-12 10:50:00,190.37,190.39,190.28,190.38,4500.0,144.5658,144.581,144.4974,144.5734,4500.0
2015-05-12 10:55:00,190.39,190.39,190.16,190.29,9100.0,144.581,144.581,144.4063,144.505,9100.0
2015-05-12 11:00:00,190.35,190.57,190.3,190.57,7100.0,144.5506,144.7177,144.5126,144.7177,7100.0
2015-05-12 11:05:00,190.57,190.7,190.31,190.43,18000.0,144.7177,144.8164,144.5202,144.6113,18000.0
2015-05-12 11:10:00,190.51,190.54,190.23,190.23,7500.0,144.6721,144.6949,144.4595,144.4595,7500.0
2015-05-12 11:15:00,190.29,190.31,190.18,190.26,8800.0,144.505,144.5202,144.4215,144.4822,8800.0
2015-05-12 11:20:00,190.23,190.44,190.23,190.38,7200.0,144.4595,144.6189,144.4595,144.5734,7200.0
2015-05-12 11:25:00,190.41,190.49,190.36,190.39,8100.0,144.5961,144.6569,144.5582,144.581,8100.0
2015-05-12 11:30:00,190.41,190.44,190.25,190.4,5800.0,144.5961,144.6189,144.4746,144.5886,5800.0
2015-05-12 11:35:00,190.37,190.42,190.27,190.41,6300.0,144.5658,144.6037,144.4898,144.5961,6300.0
2015-05-12 11:40:00,190.42,190.59,190.28,190.57,12400.0,144.6037,144.7328,144.4974,144.7177,12400.0
2015-05-12 11:45:00,190.57,190.66,190.57,190.63,10900.0,144.7177,144.786,144.7177,144.7632,10900.0
2015-05-12 11:50:00,190.62,190.62,190.34,190.53,6800.0,144.7556,144.7556,144.543,144.6873,6800.0
2015-05-12 11:55:00,190.54,190.54,190.4,190.47,5100.0,144.6949,144.6949,144.5886,144.6417,5100.0
2015-05-12 12:00:00,190.48,190.75,190.48,190.71,38500.0,144.6493,144.8543,144.6493,144.824,38500.0
2015-05-12 12:05:00,190.66,190.66,190.31,190.32,3600.0,144.786,144.786,144.5202,144.5278,3600.0
2015-05-12 12:10:00,190.31,190.47,190.25,190.47,8000.0,144.5202,144.6417,144.4746,144.6417,8000.0
2015-05-12 12:15:00,190.45,190.67,190.44,190.66,6800.0,144.6265,144.7936,144.6189,144.786,6800.0
2015-05-12 12:20:00,190.69,190.69,190.49,190.57,3900.0,144.8088,144.8088,144.6569,144.7177,3900.0
2015-05-12 12:25:00,190.6,190.6,190.46,190.56,2400.0,144.7404,144.7404,144.6341,144.7101,2400.0
2015-05-12 12:30:00,190.57,190.65,190.47,190.65,7500.0,144.7177,144.7784,144.6417,144.7784,7500.0
2015-05-12 12:35:00,190.65,190.81,190.65,190.81,6600.0,144.7784,144.8999,144.7784,144.8999,6600.0
2015-05-12 12:40:00,190.8,190.96,190.8,190.96,9100.0,144.8923,145.0138,144.8923,145.0138,9100.0
2015-05-12 12:45:00,190.94,190.94,190.87,190.87,2800.0,144.9986,144.9986,144.9455,144.9455,2800.0
2015-05-12 12:50:00,190.86,191.21,190.86,191.14,12800.0,144.9379,145.2037,144.9379,145.1505,12800.0
2015-05-12 12:55:00,191.12,191.12,191.01,191.06,3900.0,145.1353,145.1353,145.0518,145.0898,3900.0
2015-05-12 13:00:00,191.06,191.13,191.05,191.12,9000.0,145.0898,145.1429,145.0822,145.1353,9000.0
2015-05-12 13:05:00,191.11,191.17,191.04,191.17,5900.0,145.1277,145.1733,145.0746,145.1733,5900.0
2015-05-12 13:10:00,191.17,191.25,191.17,191.21,11100.0,145.1733,145.234,145.1733,145.2037,11100.0
2015-05-12 13:15:00,191.25,191.26,191.01,191.08,6900.0,145.234,145.2416,145.0518,145.1049,6900.0
2015-05-12 13:20:00,191.1,191.1,190.94,191.05,11700.0,145.1201,145.1201,144.9986,145.0822,11700.0
2015-05-12 13:25:00,191.05,191.07,190.93,191.0,3100.0,145.0822,145.0973,144.991,145.0442,3100.0
2015-05-12 13:30:00,190.97,190.98,190.86,190.89,2600.0,145.0214,145.029,144.9379,144.9607,2600.0
2015-05-12 13:35:00,190.91,190.95,190.78,190.92,3600.0,144.9758,145.0062,144.8771,144.9834,3600.0
2015-05-12 13:40:00,190.9,190.9,190.65,190.71,5700.0,144.9683,144.9683,144.7784,144.824,5700.0
2015-05-12 13:45:00,190.73,190.73,190.6,190.66,2400.0,144.8392,144.8392,144.7404,144.786,2400.0
2015-05-12 13:50:00,190.64,190.76,190.59,190.62,4200.0,144.7708,144.8619,144.7328,144.7556,4200.0
2015-05-12 13:55:00,190.73,190.87,190.73,190.81,1100.0,144.8392,144.9455,144.8392,144.8999,1100.0
2015-05-12 14:00:00,190.8,190.83,190.71,190.71,1500.0,144.8923,144.9151,144.824,144.824,1500.0
2015-05-12 14:05:00,190.81,190.92,190.81,190.89,1400.0,144.8999,144.9834,144.8999,144.9607,1400.0
2015-05-12 14:10:00,190.89,190.89,190.73,190.8,2100.0,144.9607,144.9607,144.8392,144.8923,2100.0
2015-05-12 14:15:00,190.83,190.84,190.67,190.7,1800.0,144.9151,144.9227,144.7936,144.8164,1800.0
2015-05-12 14:20:00,190.7,190.88,190.7,190.87,2700.0,144.8164,144.9531,144.8164,144.9455,2700.0
2015-05-12 14:25:00,190.88,190.96,190.83,190.96,3100.0,144.9531,145.0138,144.9151,145.0138,3100.0
2015-05-12 14:30:00,190.97,191.11,190.97,191.0,5000.0,145.0214,145.1277,145.0214,145.0442,5000.0
2015-05-12 14:35:00,191.03,191.31,191.02,191.28,5500.0,145.067,145.2796,145.0594,145.2568,5500.0
2015-05-12 14:40:00,191.26,191.27,191.07,191.17,5100.0,145.2416,145.2492,145.0973,145.1733,5100.0
2015-05-12 14:45:00,191.18,191.23,191.12,191.22,3300.0,145.1809,145.2189,145.1353,145.2113,3300.0
2015-05-12 14:50:00,191.21,191.21,191.04,191.04,2200.0,145.2037,145.2037,145.0746,145.0746,2200.0
2015-05-12 14:55:00,191.04,191.04,190.66,190.75,22800.0,145.0746,145.0746,144.786,144.8543,22800.0
2015-05-12 15:00:00,190.77,190.86,190.73,190.76,4700.0,144.8695,144.9379,144.8392,144.8619,4700.0
2015-05-12 15:05:00,190.79,190.9,190.71,190.8,19000.0,144.8847,144.9683,144.824,144.8923,19000.0
2015-05-12 15:10:00,190.85,190.89,190.76,190.87,3000.0,144.9303,144.9607,144.8619,144.9455,3000.0
2015-05-12 15:15:00,190.78,190.91,190.71,190.74,3500.0,144.8771,144.9758,144.824,144.8467,3500.0
2015-05-12 15:20:00,190.8,190.92,190.8,190.87,5000.0,144.8923,144.9834,144.8923,144.9455,5000.0
2015-05-12 15:25:00,190.9,190.94,190.74,190.79,3900.0,144.9683,144.9986,144.8467,144.8847,3900.0
2015-05-12 15:30:00,190.82,190.97,190.75,190.76,6900.0,144.9075,145.0214,144.8543,144.8619,6900.0
2015-05-12 15:35:00,190.76,190.93,190.7,190.88,12000.0,144.8619,144.991,144.8164,144.9531,12000.0
2015-05-12 15:40:00,190.87,190.91,190.67,190.85,18900.0,144.9455,144.9758,144.7936,144.9303,18900.0
2015-05-12 15:45:00,190.84,190.89,190.76,190.89,13900.0,144.9227,144.9607,144.8619,144.9607,13900.0
2015-05-12 15:50:00,190.9,190.9,190.68,190.78,7200.0,144.9683,144.9683,144.8012,144.8771,7200.0
2015-05-12 15:55:00,190.81,190.85,190.64,190.65,19900.0,144.8999,144.9303,144.7708,144.7784,19900.0
2015-05-13 09:30:00,190.97,191.8,190.86,191.8,15000.0,145.0214,145.6517,144.9379,145.6517,15000.0
2015-05-13 09:35:00,191.77,191.99,191.38,191.46,6400.0,145.6289,145.796,145.3328,145.3935,6400.0
2015-05-13 09:40:00,191.3,191.95,191.29,191.84,8200.0,145.272,145.7656,145.2644,145.6821,8200.0
2015-05-13 09:45:00,191.89,191.98,191.79,191.94,10200.0,145.72,145.7884,145.6441,145.758,10200.0
2015-05-13 09:50:00,191.94,191.94,191.71,191.71,5000.0,145.758,145.758,145.5834,145.5834,5000.0
2015-05-13 09:55:00,191.72,191.76,191.57,191.57,8400.0,145.591,145.6213,145.477,145.477,8400.0
2015-05-13 10:00:00,191.57,191.69,191.4,191.69,7800.0,145.477,145.5682,145.3479,145.5682,7800.0
2015-05-13 10:05:00,191.75,191.84,191.32,191.58,16500.0,145.6137,145.6821,145.2872,145.4846,16500.0
2015-05-13 10:10:00,191.6,191.93,191.49,191.85,12800.0,145.4998,145.7504,145.4163,145.6897,12800.0
2015-05-13 10:15:00,191.94,191.94,191.55,191.68,14900.0,145.758,145.758,145.4619,145.5606,14900.0
2015-05-13 10:20:00,191.69,191.97,191.69,191.84,7800.0,145.5682,145.7808,145.5682,145.6821,7800.0
2015-05-13 10:25:00,191.87,191.95,191.8,191.85,4500.0,145.7049,145.7656,145.6517,145.6897,4500.0
2015-05-13 10:30:00,191.82,191.84,191.25,191.38,11800.0,145.6669,145.6821,145.234,145.3328,11800.0
2015-05-13 10:35:00,191.35,191.41,191.22,191.28,12400.0,145.31,145.3555,145.2113,145.2568,12400.0
2015-05-13 10:40:00,191.28,191.41,191.22,191.31,6100.0,145.2568,145.3555,145.2113,145.2796,6100.0
2015-05-13 10:45:00,191.25,191.43,191.13,191.33,6700.0,145.234,145.3707,145.1429,145.2948,6700.0
2015-05-13 10:50:00,191.38,191.59,191.37,191.59,3800.0,145.3328,145.4922,145.3252,145.4922,3800.0
2015-05-13 10:55:00,191.54,191.54,191.12,191.13,6100.0,145.4543,145.4543,145.1353,145.1429,6100.0
2015-05-13 11:00:00,191.07,191.11,190.91,191.06,6200.0,145.0973,145.1277,144.9758,145.0898,6200.0
2015-05-13 11:05:00,191.06,191.2,191.05,191.19,17700.0,145.0898,145.1961,145.0822,145.1885,17700.0
2015-05-13 11:10:00,191.22,191.31,191.13,191.19,7400.0,145.2113,145.2796,145.1429,145.1885,7400.0
2015-05-13 11:15:00,191.19,191.51,191.14,191.43,7500.0,145.1885,145.4315,145.1505,145.3707,7500.0
2015-05-13 11:20:00,191.42,191.61,191.25,191.61,5300.0,145.3631,145.5074,145.234,145.5074,5300.0
2015-05-13 11:25:00,191.57,191.57,191.35,191.35,8400.0,145.477,145.477,145.31,145.31,8400.0
2015-05-13 11:30:00,191.31,191.61,191.17,191.61,8000.0,145.2796,145.5074,145.1733,145.5074,8000.0
2015-05-13 11:35:00,191.53,191.53,191.33,191.37,3400.0,145.4467,145.4467,145.2948,145.3252,3400.0
2015-05-13 11:40:00,191.41,191.61,191.41,191.6,3200.0,145.3555,145.5074,145.3555,145.4998,3200.0
2015-05-13 11:45:00,191.57,191.66,191.41,191.65,4700.0,145.477,145.5454,145.3555,145.5378,4700.0
2015-05-13 11:50:00,191.66,191.66,191.5,191.5,7300.0,145.5454,145.5454,145.4239,145.4239,7300.0
2015-05-13 11:55:00,191.48,191.58,191.47,191.48,6600.0,145.4087,145.4846,145.4011,145.4087,6600.0
2015-05-13 12:00:00,191.42,191.57,191.4,191.53,3400.0,145.3631,145.477,145.3479,145.4467,3400.0
2015-05-13 12:05:00,191.53,191.56,191.42,191.42,2300.0,145.4467,145.4694,145.3631,145.3631,2300.0
2015-05-13 12:10:00,191.36,191.48,191.36,191.45,3200.0,145.3176,145.4087,145.3176,145.3859,3200.0
2015-05-13 12:15:00,191.48,191.51,191.36,191.51,5100.0,145.4087,145.4315,145.3176,145.4315,5100.0
2015-05-13 12:20:00,191.58,191.59,191.3,191.36,10100.0,145.4846,145.4922,145.272,145.3176,10100.0
2015-05-13 12:25:00,191.38,191.41,191.19,191.33,6200.0,145.3328,145.3555,145.1885,145.2948,6200.0
2015-05-13 12:30:00,191.34,191.48,191.17,191.48,11500.0,145.3024,145.4087,145.1733,145.4087,11500.0
2015-05-13 12:35:00,191.43,191.58,191.37,191.58,16200.0,145.3707,145.4846,145.3252,145.4846,16200.0
2015-05-13 12:40:00,191.59,191.61,191.4,191.44,5900.0,145.4922,145.5074,145.3479,145.3783,5900.0
2015-05-13 12:45:00,191.38,191.53,191.31,191.53,2800.0,145.3328,145.4467,145.2796,145.4467,2800.0
2015-05-13 12:50:00,191.54,191.54,191.31,191.38,8900.0,145.4543,145.4543,145.2796,145.3328,8900.0
2015-05-13 12:55:00,191.38,191.44,191.26,191.42,3600.0,145.3328,145.3783,145.2416,145.3631,3600.0
2015-05-13 13:00:00,191.44,191.73,191.43,191.72,5100.0,145.3783,145.5985,145.3707,145.591,5100.0
2015-05-13 13:05:00,191.69,191.69,191.5,191.5,3000.0,145.5682,145.5682,145.4239,145.4239,3000.0
2015-05-13 13:10:00,191.49,191.5,191.37,191.41,3400.0,145.4163,145.4239,145.3252,145.3555,3400.0
2015-05-13 13:15:00,191.43,191.5,191.37,191.42,4700.0,145.3707,145.4239,145.3252,145.3631,4700.0
2015-05-13 13:20:00,191.4,191.41,191.28,191.33,11800.0,145.3479,145.3555,145.2568,145.2948,11800.0
2015-05-13 13:25:00,191.36,191.48,191.36,191.48,2500.0,145.3176,145.4087,145.3176,145.4087,2500.0
2015-05-13 13:30:00,191.44,191.52,191.39,191.46,4700.0,145.3783,145.4391,145.3404,145.3935,4700.0
2015-05-13 13:35:00,191.49,191.49,191.31,191.39,6800.0,145.4163,145.4163,145.2796,145.3404,6800.0
2015-05-13 13:40:00,191.45,191.51,191.41,191.47,3500.0,145.3859,145.4315,145.3555,145.4011,3500.0
2015-05-13 13:45:00,191.51,191.51,191.43,191.46,2400.0,145.4315,145.4315,145.3707,145.3935,2400.0
2015-05-13 13:50:00,191.48,191.5,191.28,191.35,4900.0,145.4087,145.4239,145.2568,145.31,4900.0
2015-05-13 13:55:00,191.32,191.45,191.32,191.41,4000.0,145.2872,145.3859,145.2872,145.3555,4000.0
2015-05-13 14:00:00,191.43,191.43,191.29,191.3,4300.0,145.3707,145.3707,145.2644,145.272,4300.0
2015-05-13 14:05:00,191.31,191.37,191.22,191.3,16500.0,145.2796,145.3252,145.2113,145.272,16500.0
2015-05-13 14:10:00,191.27,191.5,191.24,191.47,15400.0,145.2492,145.4239,145.2264,145.4011,15400.0
2015-05-13 14:15:00,191.47,191.5,191.27,191.37,20300.0,145.4011,145.4239,145.2492,145.3252,20300.0
2015-05-13 14:20:00,191.36,191.44,191.34,191.35,5200.0,145.3176,145.3783,145.3024,145.31,5200.0
2015-05-13 14:25:00,191.31,191.38,191.2,191.2,11200.0,145.2796,145.3328,145.1961,145.1961,11200.0
2015-05-13 14:30:00,191.2,191.26,191.1,191.26,12700.0,145.1961,145.2416,145.1201,145.2416,12700.0
2015-05-13 14:35:00,191.19,191.31,191.12,191.2,5100.0,145.1885,145.2796,145.1353,145.1961,5100.0
2015-05-13 14:40:00,191.21,191.29,191.15,191.15,2700.0,145.2037,145.2644,145.1581,145.1581,2700.0
2015-05-13 14:45:00,191.12,191.22,191.06,191.15,7900.0,145.1353,145.2113,145.0898,145.1581,7900.0
2015-05-13 14:50:00,191.08,191.15,190.95,190.97,18600.0,145.1049,145.1581,145.0062,145.0214,18600.0
2015-05-13 14:55:00,190.97,190.97,190.82,190.95,4900.0,145.0214,145.0214,144.9075,145.0062,4900.0
2015-05-13 15:00:00,190.93,191.16,190.93,191.09,4700.0,144.991,145.1657,144.991,145.1125,4700.0
2015-05-13 15:05:00,191.16,191.33,191.14,191.26,4800.0,145.1657,145.2948,145.1505,145.2416,4800.0
2015-05-13 15:10:00,191.27,191.3,191.02,191.02,12300.0,145.2492,145.272,145.0594,145.0594,12300.0
2015-05-13 15:15:00,191.04,191.16,191.02,191.03,5000.0,145.0746,145.1657,145.0594,145.067,5000.0
2015-05-13 15:20:00,191.01,191.06,190.81,191.0,15600.0,145.0518,145.0898,144.8999,145.0442,15600.0
2015-05-13 15:25:00,190.99,191.1,190.96,190.96,13600.0,145.0366,145.1201,145.0138,145.0138,13600.0
2015-05-13 15:30:00,190.95,191.04,190.85,190.97,7100.0,145.0062,145.0746,144.9303,145.0214,7100.0
2015-05-13 15:35:00,190.93,190.98,190.85,190.88,17300.0,144.991,145.029,144.9303,144.9531,17300.0
2015-05-13 15:40:00,190.91,191.0,190.83,190.88,11200.0,144.9758,145.0442,144.9151,144.9531,11200.0
2015-05-13 15:45:00,190.86,191.0,190.81,190.95,12200.0,144.9379,145.0442,144.8999,145.0062,12200.0
2015-05-13 15:50:00,190.96,191.01,190.87,191.01,16700.0,145.0138,145.0518,144.9455,145.0518,16700.0
2015-05-13 15:55:00,190.99,191.12,190.86,191.07,55900.0,145.0366,145.1353,144.9379,145.0973,55900.0
2015-05-14 09:30:00,191.62,192.47,191.46,192.42,20100.0,145.515,146.1605,145.3935,146.1225,20100.0
2015-05-14 09:35:00,192.49,193.17,192.33,192.8,40200.0,146.1757,146.6921,146.0542,146.4111,40200.0
2015-05-14 09:40:00,192.71,193.08,192.62,192.88,14400.0,146.3428,146.6237,146.2744,146.4718,14400.0
2015-05-14 09:45:00,192.87,192.9,192.44,192.71,18400.0,146.4643,146.487,146.1377,146.3428,18400.0
2015-05-14 09:50:00,192.71,192.94,192.7,192.93,15700.0,146.3428,146.5174,146.3352,146.5098,15700.0
2015-05-14 09:55:00,192.89,192.91,192.55,192.61,7400.0,146.4794,146.4946,146.2212,146.2668,7400.0
2015-05-14 10:00:00,192.5,192.84,192.5,192.84,7600.0,146.1833,146.4415,146.1833,146.4415,7600.0
2015-05-14 10:05:00,192.89,192.93,192.6,192.74,13900.0,146.4794,146.5098,146.2592,146.3655,13900.0
2015-05-14 10:10:00,192.86,193.08,192.86,193.01,7000.0,146.4567,146.6237,146.4567,146.5706,7000.0
2015-05-14 10:15:00,192.99,192.99,192.82,192.92,5000.0,146.5554,146.5554,146.4263,146.5022,5000.0
2015-05-14 10:20:00,192.91,192.98,192.7,192.81,7800.0,146.4946,146.5478,146.3352,146.4187,7800.0
2015-05-14 10:25:00,192.85,192.94,192.8,192.89,10900.0,146.4491,146.5174,146.4111,146.4794,10900.0
2015-05-14 10:30:00,192.84,192.9,192.8,192.88,3500.0,146.4415,146.487,146.4111,146.4718,3500.0
2015-05-14 10:35:00,192.91,193.14,192.89,193.14,4700.0,146.4946,146.6693,146.4794,146.6693,4700.0
2015-05-14 10:40:00,193.14,193.14,192.98,193.06,3200.0,146.6693,146.6693,146.5478,146.6085,3200.0
2015-05-14 10:45:00,193.09,193.14,193.05,193.14,5400.0,146.6313,146.6693,146.6009,146.6693,5400.0
2015-05-14 10:50:00,193.11,193.19,192.99,193.16,24500.0,146.6465,146.7073,146.5554,146.6845,24500.0
2015-05-14 10:55:00,193.16,193.25,193.05,193.11,28200.0,146.6845,146.7528,146.6009,146.6465,28200.0
2015-05-14 11:00:00,193.08,193.18,193.05,193.12,15200.0,146.6237,146.6997,146.6009,146.6541,15200.0
2015-05-14 11:05:00,193.16,193.22,193.02,193.02,6600.0,146.6845,146.73,146.5782,146.5782,6600.0
2015-05-14 11:10:00,193.01,193.16,193.01,193.1,2500.0,146.5706,146.6845,146.5706,146.6389,2500.0
2015-05-14 11:15:00,193.09,193.12,192.93,193.12,3200.0,146.6313,146.6541,146.5098,146.6541,3200.0
2015-05-14 11:20:00,193.09,193.26,193.09,193.26,5100.0,146.6313,146.7604,146.6313,146.7604,5100.0
2015-05-14 11:25:00,193.25,193.35,193.21,193.25,7200.0,146.7528,146.8288,146.7224,146.7528,7200.0
2015-05-14 11:30:00,193.23,193.29,193.1,193.26,4400.0,146.7376,146.7832,146.6389,146.7604,4400.0
2015-05-14 11:35:00,193.21,193.23,193.15,193.17,1800.0,146.7224,146.7376,146.6769,146.6921,1800.0
2015-05-14 11:40:00,193.2,193.23,193.13,193.23,11700.0,146.7149,146.7376,146.6617,146.7376,11700.0
2015-05-14 11:45:00,193.22,193.24,193.06,193.17,12200.0,146.73,146.7452,146.6085,146.6921,12200.0
2015-05-14 11:50:00,193.18,193.2,193.01,193.04,19000.0,146.6997,146.7149,146.5706,146.5934,19000.0
2015-05-14 11:55:00,193.03,193.04,192.9,192.95,7900.0,146.5858,146.5934,146.487,146.525,7900.0
2015-05-14 12:00:00,193.02,193.14,192.94,193.14,5800.0,146.5782,146.6693,146.5174,146.6693,5800.0
2015-05-14 12:05:00,193.14,193.14,192.97,193.13,2500.0,146.6693,146.6693,146.5402,146.6617,2500.0
2015-05-14 12:10:00,193.12,193.13,193.06,193.07,4900.0,146.6541,146.6617,146.6085,146.6161,4900.0
2015-05-14 12:15:00,193.07,193.08,192.94,192.97,5900.0,146.6161,146.6237,146.5174,146.5402,5900.0
2015-05-14 12:20:00,192.97,193.14,192.96,193.12,4700.0,146.5402,146.6693,146.5326,146.6541,4700.0
2015-05-14 12:25:00,193.09,193.1,193.04,193.08,3600.0,146.6313,146.6389,146.5934,146.6237,3600.0
2015-05-14 12:30:00,193.11,193.21,193.09,193.1,4900.0,146.6465,146.7224,146.6313,146.6389,4900.0
2015-05-14 12:35:00,193.11,193.13,193.03,193.03,2200.0,146.6465,146.6617,146.5858,146.5858,2200.0
2015-05-14 12:40:00,192.99,193.07,192.98,193.06,3400.0,146.5554,146.6161,146.5478,146.6085,3400.0
2015-05-14 12:45:00,193.06,193.1,193.01,193.08,4500.0,146.6085,146.6389,146.5706,146.6237,4500.0
2015-05-14 12:50:00,193.1,193.1,193.02,193.06,2500.0,146.6389,146.6389,146.5782,146.6085,2500.0
2015-05-14 12:55:00,193.05,193.12,193.01,193.01,9400.0,146.6009,146.6541,146.5706,146.5706,9400.0
2015-05-14 13:00:00,193.04,193.09,192.96,193.07,5100.0,146.5934,146.6313,146.5326,146.6161,5100.0
2015-05-14 13:05:00,193.03,193.15,193.01,193.01,3700.0,146.5858,146.6769,146.5706,146.5706,3700.0
2015-05-14 13:10:00,193.0,193.04,192.99,193.0,4600.0,146.563,146.5934,146.5554,146.563,4600.0
2015-05-14 13:15:00,193.02,193.02,192.92,192.95,4600.0,146.5782,146.5782,146.5022,146.525,4600.0
2015-05-14 13:20:00,192.95,193.04,192.92,193.03,4500.0,146.525,146.5934,146.5022,146.5858,4500.0
2015-05-14 13:25:00,193.03,193.23,193.01,193.19,5700.0,146.5858,146.7376,146.5706,146.7073,5700.0
2015-05-14 13:30:00,193.2,193.26,193.12,193.2,9800.0,146.7149,146.7604,146.6541,146.7149,9800.0
2015-05-14 13:35:00,193.18,193.22,193.14,193.15,6600.0,146.6997,146.73,146.6693,146.6769,6600.0
2015-05-14 13:40:00,193.13,193.18,193.12,193.14,6600.0,146.6617,146.6997,146.6541,146.6693,6600.0
2015-05-14 13:45:00,193.11,193.12,193.0,193.02,3200.0,146.6465,146.6541,146.563,146.5782,3200.0
2015-05-14 13:50:00,193.01,193.07,192.9,192.9,5200.0,146.5706,146.6161,146.487,146.487,5200.0
2015-05-14 13:55:00,192.9,192.95,192.81,192.81,3700.0,146.487,146.525,146.4187,146.4187,3700.0
2015-05-14 14:00:00,192.82,192.85,192.7,192.76,9400.0,146.4263,146.4491,146.3352,146.3807,9400.0
2015-05-14 14:05:00,192.77,192.77,192.65,192.73,6700.0,146.3883,146.3883,146.2972,146.3579,6700.0
2015-05-14 14:10:00,192.75,192.83,192.71,192.77,5900.0,146.3731,146.4339,146.3428,146.3883,5900.0
2015-05-14 14:15:00,192.76,192.86,192.72,192.81,5300.0,146.3807,146.4567,146.3503,146.4187,5300.0
2015-05-14 14:20:00,192.78,192.87,192.72,192.73,7300.0,146.3959,146.4643,146.3503,146.3579,7300.0
2015-05-14 14:25:00,192.72,192.72,192.59,192.6,7000.0,146.3503,146.3503,146.2516,146.2592,7000.0
2015-05-14 14:30:00,192.61,192.7,192.6,192.65,11500.0,146.2668,146.3352,146.2592,146.2972,11500.0
2015-05-14 14:35:00,192.64,192.64,192.51,192.63,7200.0,146.2896,146.2896,146.1909,146.282,7200.0
2015-05-14 14:40:00,192.64,192.75,192.63,192.66,7400.0,146.2896,146.3731,146.282,146.3048,7400.0
2015-05-14 14:45:00,192.64,192.68,192.61,192.67,7700.0,146.2896,146.32,146.2668,146.3124,7700.0
2015-05-14 14:50:00,192.69,192.91,192.69,192.91,8200.0,146.3276,146.4946,146.3276,146.4946,8200.0
2015-05-14 14:55:00,192.91,192.98,192.88,192.98,6100.0,146.4946,146.5478,146.4718,146.5478,6100.0
2015-05-14 15:00:00,192.96,193.04,192.89,193.01,5400.0,146.5326,146.5934,146.4794,146.5706,5400.0
2015-05-14 15:05:00,193.01,193.03,192.91,192.99,15200.0,146.5706,146.5858,146.4946,146.5554,15200.0
2015-05-14 15:10:00,193.0,193.1,192.96,193.09,7200.0,146.563,146.6389,146.5326,146.6313,7200.0
2015-05-14 15:15:00,193.05,193.08,192.94,192.97,19000.0,146.6009,146.6237,146.5174,146.5402,19000.0
2015-05-14 15:20:00,192.97,193.14,192.97,193.13,5600.0,146.5402,146.6693,146.5402,146.6617,5600.0
2015-05-14 15:25:00,193.14,193.17,192.98,193.0,11100.0,146.6693,146.6921,146.5478,146.563,11100.0
2015-05-14 15:30:00,193.0,193.09,192.92,193.05,15300.0,146.563,146.6313,146.5022,146.6009,15300.0
2015-05-14 15:35:00,193.06,193.14,193.01,193.03,8700.0,146.6085,146.6693,146.5706,146.5858,8700.0
2015-05-14 15:40:00,193.03,193.04,192.96,192.99,8400.0,146.5858,146.5934,146.5326,146.5554,8400.0
2015-05-14 15:45:00,192.96,193.03,192.93,193.0,15900.0,146.5326,146.5858,146.5098,146.563,15900.0
2015-05-14 15:50:00,193.02,193.06,192.94,193.02,21200.0,146.5782,146.6085,146.5174,146.5782,21200.0
2015-05-14 15:55:00,193.01,193.13,192.92,193.02,37400.0,146.5706,146.6617,146.5022,146.5782,37400.0
2015-05-15 09:30:00,193.03,193.44,193.03,193.39,68100.0,146.5858,146.8971,146.5858,146.8591,68100.0
2015-05-15 09:35:00,193.5,193.81,193.17,193.52,16400.0,146.9427,147.1781,146.6921,146.9579,16400.0
2015-05-15 09:40:00,193.55,193.63,193.14,193.52,4700.0,146.9806,147.0414,146.6693,146.9579,4700.0
2015-05-15 09:45:00,193.64,193.64,193.25,193.5,7200.0,147.049,147.049,146.7528,146.9427,7200.0
2015-05-15 09:50:00,193.49,193.5,192.91,192.93,12200.0,146.9351,146.9427,146.4946,146.5098,12200.0
2015-05-15 09:55:00,193.0,193.0,192.53,192.53,9400.0,146.563,146.563,146.2061,146.2061,9400.0
2015-05-15 10:00:00,192.54,192.77,192.15,192.18,38500.0,146.2137,146.3883,145.9175,145.9403,38500.0
2015-05-15 10:05:00,192.27,192.55,192.25,192.52,5800.0,146.0086,146.2212,145.9934,146.1985,5800.0
2015-05-15 10:10:00,192.56,192.89,192.54,192.66,7400.0,146.2288,146.4794,146.2137,146.3048,7400.0
2015-05-15 10:15:00,192.71,192.88,192.6,192.66,7500.0,146.3428,146.4718,146.2592,146.3048,7500.0
2015-05-15 10:20:00,192.59,192.81,192.53,192.53,4900.0,146.2516,146.4187,146.2061,146.2061,4900.0
2015-05-15 10:25:00,192.53,192.66,192.46,192.56,5800.0,146.2061,146.3048,146.1529,146.2288,5800.0
2015-05-15 10:30:00,192.62,192.67,192.38,192.54,5800.0,146.2744,146.3124,146.0922,146.2137,5800.0
2015-05-15 10:35:00,192.47,192.63,192.46,192.62,8000.0,146.1605,146.282,146.1529,146.2744,8000.0
2015-05-15 10:40:00,192.62,192.81,192.55,192.61,7200.0,146.2744,146.4187,146.2212,146.2668,7200.0
2015-05-15 10:45:00,192.65,192.82,192.62,192.75,6800.0,146.2972,146.4263,146.2744,146.3731,6800.0
2015-05-15 10:50:00,192.72,192.75,192.57,192.57,6100.0,146.3503,146.3731,146.2364,146.2364,6100.0
2015-05-15 10:55:00,192.58,192.64,192.52,192.62,4500.0,146.244,146.2896,146.1985,146.2744,4500.0
2015-05-15 11:00:00,192.58,192.68,192.5,192.59,3600.0,146.244,146.32,146.1833,146.2516,3600.0
2015-05-15 11:05:00,192.72,192.72,192.5,192.58,13600.0,146.3503,146.3503,146.1833,146.244,13600.0
2015-05-15 11:10:00,192.57,192.62,192.54,192.62,4700.0,146.2364,146.2744,146.2137,146.2744,4700.0
2015-05-15 11:15:00,192.61,192.61,192.34,192.39,5100.0,146.2668,146.2668,146.0618,146.0997,5100.0
2015-05-15 11:20:00,192.4,192.43,192.38,192.41,2500.0,146.1073,146.1301,146.0922,146.1149,2500.0
2015-05-15 11:25:00,192.39,192.53,192.35,192.39,3800.0,146.0997,146.2061,146.0694,146.0997,3800.0
2015-05-15 11:30:00,192.39,192.46,192.36,192.43,4000.0,146.0997,146.1529,146.077,146.1301,4000.0
2015-05-15 11:35:00,192.43,192.48,192.37,192.4,3500.0,146.1301,146.1681,146.0846,146.1073,3500.0
2015-05-15 11:40:00,192.36,192.55,192.36,192.52,4400.0,146.077,146.2212,146.077,146.1985,4400.0
2015-05-15 11:45:00,192.49,192.51,192.39,192.39,5300.0,146.1757,146.1909,146.0997,146.0997,5300.0
2015-05-15 11:50:00,192.37,192.41,192.28,192.41,5500.0,146.0846,146.1149,146.0162,146.1149,5500.0
2015-05-15 11:55:00,192.33,192.39,192.25,192.39,4500.0,146.0542,146.0997,145.9934,146.0997,4500.0
2015-05-15 12:00:00,192.34,192.39,192.32,192.33,3900.0,146.0618,146.0997,146.0466,146.0542,3900.0
2015-05-15 12:05:00,192.3,192.37,192.29,192.31,3800.0,146.0314,146.0846,146.0238,146.039,3800.0
2015-05-15 12:10:00,192.33,192.33,192.23,192.26,2500.0,146.0542,146.0542,145.9782,146.001,2500.0
2015-05-15 12:15:00,192.23,192.29,192.22,192.28,2600.0,145.9782,146.0238,145.9706,146.0162,2600.0
2015-05-15 12:20:00,192.23,192.36,192.23,192.35,3100.0,145.9782,146.077,145.9782,146.0694,3100.0
2015-05-15 12:25:00,192.34,192.39,192.33,192.37,4300.0,146.0618,146.0997,146.0542,146.0846,4300.0
2015-05-15 12:30:00,192.4,192.48,192.38,192.38,5500.0,146.1073,146.1681,146.0922,146.0922,5500.0
2015-05-15 12:35:00,192.37,192.37,192.33,192.35,5400.0,146.0846,146.0846,146.0542,146.0694,5400.0
2015-05-15 12:40:00,192.4,192.52,192.35,192.5,2900.0,146.1073,146.1985,146.0694,146.1833,2900.0
2015-05-15 12:45:00,192.45,192.45,192.4,192.41,3900.0,146.1453,146.1453,146.1073,146.1149,3900.0
2015-05-15 12:50:00,192.41,192.44,192.31,192.33,9900.0,146.1149,146.1377,146.039,146.0542,9900.0
2015-05-15 12:55:00,192.37,192.37,192.23,192.23,3500.0,146.0846,146.0846,145.9782,145.9782,3500.0
2015-05-15 13:00:00,192.28,192.33,192.25,192.25,4700.0,146.0162,146.0542,145.9934,145.9934,4700.0
2015-05-15 13:05:00,192.26,192.36,192.26,192.31,4800.0,146.001,146.077,146.001,146.039,4800.0
2015-05-15 13:10:00,192.28,192.31,192.24,192.25,3600.0,146.0162,146.039,145.9858,145.9934,3600.0
2015-05-15 13:15:00,192.21,192.26,192.17,192.26,4100.0,145.9631,146.001,145.9327,146.001,4100.0
2015-05-15 13:20:00,192.26,192.29,192.17,192.25,6400.0,146.001,146.0238,145.9327,145.9934,6400.0
2015-05-15 13:25:00,192.27,192.33,192.24,192.29,3900.0,146.0086,146.0542,145.9858,146.0238,3900.0
2015-05-15 13:30:00,192.25,192.27,192.22,192.25,6900.0,145.9934,146.0086,145.9706,145.9934,6900.0
2015-05-15 13:35:00,192.26,192.32,192.22,192.25,7400.0,146.001,146.0466,145.9706,145.9934,7400.0
2015-05-15 13:40:00,192.23,192.32,192.19,192.31,10700.0,145.9782,146.0466,145.9479,146.039,10700.0
2015-05-15 13:45:00,192.28,192.32,192.25,192.3,3300.0,146.0162,146.0466,145.9934,146.0314,3300.0
2015-05-15 13:50:00,192.3,192.4,192.3,192.34,3500.0,146.0314,146.1073,146.0314,146.0618,3500.0
2015-05-15 13:55:00,192.31,192.35,192.2,192.25,7600.0,146.039,146.0694,145.9555,145.9934,7600.0
2015-05-15 14:00:00,192.25,192.33,192.22,192.32,5900.0,145.9934,146.0542,145.9706,146.0466,5900.0
2015-05-15 14:05:00,192.29,192.3,192.2,192.23,6200.0,146.0238,146.0314,145.9555,145.9782,6200.0
2015-05-15 14:10:00,192.25,192.29,192.23,192.27,3600.0,145.9934,146.0238,145.9782,146.0086,3600.0
2015-05-15 14:15:00,192.3,192.37,192.28,192.37,7000.0,146.0314,146.0846,146.0162,146.0846,7000.0
2015-05-15 14:20:00,192.35,192.43,192.32,192.43,3400.0,146.0694,146.1301,146.0466,146.1301,3400.0
2015-05-15 14:25:00,192.42,192.45,192.36,192.36,5900.0,146.1225,146.1453,146.077,146.077,5900.0
2015-05-15 14:30:00,192.37,192.38,192.28,192.34,6300.0,146.0846,146.0922,146.0162,146.0618,6300.0
2015-05-15 14:35:00,192.35,192.39,192.28,192.28,8700.0,146.0694,146.0997,146.0162,146.0162,8700.0
2015-05-15 14:40:00,192.28,192.34,192.21,192.22,14400.0,146.0162,146.0618,145.9631,145.9706,14400.0
2015-05-15 14:45:00,192.21,192.31,192.2,192.2,7500.0,145.9631,146.039,145.9555,145.9555,7500.0
2015-05-15 14:50:00,192.19,192.27,192.19,192.25,5200.0,145.9479,146.0086,145.9479,145.9934,5200.0
2015-05-15 14:55:00,192.25,192.31,192.22,192.28,10000.0,145.9934,146.039,145.9706,146.0162,10000.0
2015-05-15 15:00:00,192.27,192.35,192.25,192.27,11600.0,146.0086,146.0694,145.9934,146.0086,11600.0
2015-05-15 15:05:00,192.26,192.28,192.17,192.17,9100.0,146.001,146.0162,145.9327,145.9327,9100.0
2015-05-15 15:10:00,192.2,192.2,192.16,192.16,8000.0,145.9555,145.9555,145.9251,145.9251,8000.0
2015-05-15 15:15:00,192.16,192.19,192.11,192.16,11300.0,145.9251,145.9479,145.8871,145.9251,11300.0
2015-05-15 15:20:00,192.16,192.22,192.14,192.22,13200.0,145.9251,145.9706,145.9099,145.9706,13200.0
2015-05-15 15:25:00,192.23,192.29,192.22,192.28,6900.0,145.9782,146.0238,145.9706,146.0162,6900.0
2015-05-15 15:30:00,192.26,192.33,192.25,192.29,14200.0,146.001,146.0542,145.9934,146.0238,14200.0
2015-05-15 15:35:00,192.3,192.32,192.28,192.32,11700.0,146.0314,146.0466,146.0162,146.0466,11700.0
2015-05-15 15:40:00,192.33,192.36,192.22,192.23,28000.0,146.0542,146.077,145.9706,145.9782,28000.0
2015-05-15 15:45:00,192.24,192.33,192.19,192.2,22800.0,145.9858,146.0542,145.9479,145.9555,22800.0
2015-05-15 15:50:00,192.21,192.22,192.1,192.15,52100.0,145.9631,145.9706,145.8795,145.9175,52100.0
2015-05-15 15:55:00,192.15,192.28,192.11,192.28,60000.0,145.9175,146.0162,145.8871,146.0162,60000.0
2015-05-18 09:30:00,192.45,193.44,192.43,193.34,21900.0,146.1453,146.8971,146.1301,146.8212,21900.0
2015-05-18 09:35:00,193.34,193.34,192.92,193.34,13600.0,146.8212,146.8212,146.5022,146.8212,13600.0
2015-05-18 09:40:00,193.34,193.34,192.98,192.98,6300.0,146.8212,146.8212,146.5478,146.5478,6300.0
2015-05-18 09:45:00,192.98,193.4,192.98,193.32,5400.0,146.5478,146.8667,146.5478,146.806,5400.0
2015-05-18 09:50:00,193.37,193.41,193.04,193.12,11000.0,146.844,146.8743,146.5934,146.6541,11000.0
2015-05-18 09:55:00,193.12,193.42,193.08,193.31,15000.0,146.6541,146.8819,146.6237,146.7984,15000.0
2015-05-18 10:00:00,193.4,193.64,193.33,193.45,6300.0,146.8667,147.049,146.8136,146.9047,6300.0
2015-05-18 10:05:00,193.46,193.55,193.29,193.3,2200.0,146.9123,146.9806,146.7832,146.7908,2200.0
2015-05-18 10:10:00,193.32,193.44,193.25,193.32,6200.0,146.806,146.8971,146.7528,146.806,6200.0
2015-05-18 10:15:00,193.26,193.42,193.2,193.28,5800.0,146.7604,146.8819,146.7149,146.7756,5800.0
2015-05-18 10:20:00,193.31,193.31,193.11,193.18,3500.0,146.7984,146.7984,146.6465,146.6997,3500.0
2015-05-18 10:25:00,193.21,193.23,193.09,193.18,5000.0,146.7224,146.7376,146.6313,146.6997,5000.0
2015-05-18 10:30:00,193.22,193.4,193.21,193.23,4800.0,146.73,146.8667,146.7224,146.7376,4800.0
2015-05-18 10:35:00,193.25,193.28,193.07,193.07,3800.0,146.7528,146.7756,146.6161,146.6161,3800.0
2015-05-18 10:40:00,193.1,193.11,192.88,192.95,6000.0,146.6389,146.6465,146.4718,146.525,6000.0
2015-05-18 10:45:00,192.94,193.08,192.77,192.77,5700.0,146.5174,146.6237,146.3883,146.3883,5700.0
2015-05-18 10:50:00,192.78,192.81,192.64,192.64,4500.0,146.3959,146.4187,146.2896,146.2896,4500.0
2015-05-18 10:55:00,192.61,192.61,192.43,192.48,5400.0,146.2668,146.2668,146.1301,146.1681,5400.0
2015-05-18 11:00:00,192.49,192.49,192.36,192.37,1900.0,146.1757,146.1757,146.077,146.0846,1900.0
2015-05-18 11:05:00,192.36,192.48,192.36,192.47,4500.0,146.077,146.1681,146.077,146.1605,4500.0
2015-05-18 11:10:00,192.48,192.72,192.43,192.71,10000.0,146.1681,146.3503,146.1301,146.3428,10000.0
2015-05-18 11:15:00,192.74,192.86,192.71,192.83,5000.0,146.3655,146.4567,146.3428,146.4339,5000.0
2015-05-18 11:20:00,192.87,192.89,192.69,192.69,12300.0,146.4643,146.4794,146.3276,146.3276,12300.0
2015-05-18 11:25:00,192.68,192.75,192.57,192.6,6900.0,146.32,146.3731,146.2364,146.2592,6900.0
2015-05-18 11:30:00,192.6,192.65,192.55,192.65,10300.0,146.2592,146.2972,146.2212,146.2972,10300.0
2015-05-18 11:35:00,192.7,192.93,192.68,192.91,4300.0,146.3352,146.5098,146.32,146.4946,4300.0
2015-05-18 11:40:00,192.97,192.98,192.9,192.97,2900.0,146.5402,146.5478,146.487,146.5402,2900.0
2015-05-18 11:45:00,192.99,193.04,192.88,192.91,5500.0,146.5554,146.5934,146.4718,146.4946,5500.0
2015-05-18 11:50:00,192.86,192.89,192.74,192.76,8400.0,146.4567,146.4794,146.3655,146.3807,8400.0
2015-05-18 11:55:00,192.74,192.79,192.69,192.7,11700.0,146.3655,146.4035,146.3276,146.3352,11700.0
2015-05-18 12:00:00,192.69,192.78,192.69,192.74,11000.0,146.3276,146.3959,146.3276,146.3655,11000.0
2015-05-18 12:05:00,192.74,192.91,192.72,192.91,2600.0,146.3655,146.4946,146.3503,146.4946,2600.0
2015-05-18 12:10:00,192.88,192.88,192.65,192.65,4800.0,146.4718,146.4718,146.2972,146.2972,4800.0
2015-05-18 12:15:00,192.7,192.79,192.65,192.65,4900.0,146.3352,146.4035,146.2972,146.2972,4900.0
2015-05-18 12:20:00,192.69,192.69,192.51,192.51,5400.0,146.3276,146.3276,146.1909,146.1909,5400.0
2015-05-18 12:25:00,192.53,192.58,192.51,192.58,2800.0,146.2061,146.244,146.1909,146.244,2800.0
2015-05-18 12:30:00,192.52,192.74,192.52,192.64,7100.0,146.1985,146.3655,146.1985,146.2896,7100.0
2015-05-18 12:35:00,192.66,192.74,192.62,192.7,3900.0,146.3048,146.3655,146.2744,146.3352,3900.0
2015-05-18 12:40:00,192.7,192.78,192.67,192.78,2200.0,146.3352,146.3959,146.3124,146.3959,2200.0
2015-05-18 12:45:00,192.81,192.82,192.71,192.77,2400.0,146.4187,146.4263,146.3428,146.3883,2400.0
2015-05-18 12:50:00,192.82,192.89,192.75,192.85,1900.0,146.4263,146.4794,146.3731,146.4491,1900.0
2015-05-18 12:55:00,192.88,192.88,192.72,192.76,3600.0,146.4718,146.4718,146.3503,146.3807,3600.0
2015-05-18 13:00:00,192.79,192.86,192.76,192.82,3900.0,146.4035,146.4567,146.3807,146.4263,3900.0
2015-05-18 13:05:00,192.86,192.89,192.75,192.83,4200.0,146.4567,146.4794,146.3731,146.4339,4200.0
2015-05-18 13:10:00,192.82,192.89,192.76,192.79,2600.0,146.4263,146.4794,146.3807,146.4035,2600.0
2015-05-18 13:15:00,192.79,192.79,192.71,192.73,2000.0,146.4035,146.4035,146.3428,146.3579,2000.0
2015-05-18 13:20:00,192.8,192.84,192.75,192.82,4200.0,146.4111,146.4415,146.3731,146.4263,4200.0
2015-05-18 13:25:00,192.85,192.85,192.73,192.8,3200.0,146.4491,146.4491,146.3579,146.4111,3200.0
2015-05-18 13:30:00,192.8,192.94,192.8,192.91,2400.0,146.4111,146.5174,146.4111,146.4946,2400.0
2015-05-18 13:35:00,192.93,192.96,192.86,192.91,3700.0,146.5098,146.5326,146.4567,146.4946,3700.0
2015-05-18 13:40:00,192.95,192.95,192.76,192.84,7000.0,146.525,146.525,146.3807,146.4415,7000.0
2015-05-18 13:45:00,192.85,192.95,192.83,192.89,3700.0,146.4491,146.525,146.4339,146.4794,3700.0
2015-05-18 13:50:00,192.9,193.1,192.9,193.0,6400.0,146.487,146.6389,146.487,146.563,6400.0
2015-05-18 13:55:00,192.97,193.01,192.88,192.94,4600.0,146.5402,146.5706,146.4718,146.5174,4600.0
2015-05-18 14:00:00,192.9,193.18,192.9,193.18,2300.0,146.487,146.6997,146.487,146.6997,2300.0
2015-05-18 14:05:00,193.2,193.2,193.03,193.06,5800.0,146.7149,146.7149,146.5858,146.6085,5800.0
2015-05-18 14:10:00,193.1,193.18,193.05,193.14,2400.0,146.6389,146.6997,146.6009,146.6693,2400.0
2015-05-18 14:15:00,193.14,193.14,193.03,193.07,5600.0,146.6693,146.6693,146.5858,146.6161,5600.0
2015-05-18 14:20:00,193.06,193.16,193.03,193.1,2800.0,146.6085,146.6845,146.5858,146.6389,2800.0
2015-05-18 14:25:00,193.03,193.16,193.02,193.05,3300.0,146.5858,146.6845,146.5782,146.6009,3300.0
2015-05-18 14:30:00,193.04,193.14,192.89,192.93,8800.0,146.5934,146.6693,146.4794,146.5098,8800.0
2015-05-18 14:35:00,192.91,192.92,192.75,192.89,12700.0,146.4946,146.5022,146.3731,146.4794,12700.0
2015-05-18 14:40:00,192.9,193.04,192.89,192.95,3300.0,146.487,146.5934,146.4794,146.525,3300.0
2015-05-18 14:45:00,193.0,193.0,192.85,192.94,2200.0,146.563,146.563,146.4491,146.5174,2200.0
2015-05-18 14:50:00,193.0,193.01,192.97,192.97,2000.0,146.563,146.5706,146.5402,146.5402,2000.0
2015-05-18 14:55:00,193.01,193.08,193.01,193.05,3300.0,146.5706,146.6237,146.5706,146.6009,3300.0
2015-05-18 15:00:00,193.04,193.08,193.01,193.05,2800.0,146.5934,146.6237,146.5706,146.6009,2800.0
2015-05-18 15:05:00,193.04,193.04,192.96,192.98,2900.0,146.5934,146.5934,146.5326,146.5478,2900.0
2015-05-18 15:10:00,192.98,193.03,192.92,192.93,3500.0,146.5478,146.5858,146.5022,146.5098,3500.0
2015-05-18 15:15:00,192.96,193.04,192.95,193.02,5600.0,146.5326,146.5934,146.525,146.5782,5600.0
2015-05-18 15:20:00,193.05,193.05,192.92,193.02,5800.0,146.6009,146.6009,146.5022,146.5782,5800.0
2015-05-18 15:25:00,193.02,193.03,192.82,192.82,11000.0,146.5782,146.5858,146.4263,146.4263,11000.0
2015-05-18 15:30:00,192.83,192.96,192.83,192.9,6100.0,146.4339,146.5326,146.4339,146.487,6100.0
2015-05-18 15:35:00,192.93,193.02,192.93,193.01,7300.0,146.5098,146.5782,146.5098,146.5706,7300.0
2015-05-18 15:40:00,192.99,193.02,192.9,192.96,9300.0,146.5554,146.5782,146.487,146.5326,9300.0
2015-05-18 15:45:00,193.01,193.11,192.91,192.97,11600.0,146.5706,146.6465,146.4946,146.5402,11600.0
2015-05-18 15:50:00,192.98,192.99,192.89,192.94,16900.0,146.5478,146.5554,146.4794,146.5174,16900.0
2015-05-18 15:55:00,192.93,193.0,192.86,193.0,53000.0,146.5098,146.563,146.4567,146.563,53000.0
2015-05-19 09:30:00,193.02,193.39,192.91,193.22,15600.0,146.5782,146.8591,146.4946,146.73,15600.0
2015-05-19 09:35:00,193.18,193.38,193.0,193.08,6200.0,146.6997,146.8515,146.563,146.6237,6200.0
2015-05-19 09:40:00,193.13,193.5,193.01,193.18,7800.0,146.6617,146.9427,146.5706,146.6997,7800.0
2015-05-19 09:45:00,193.15,193.25,193.0,193.22,5200.0,146.6769,146.7528,146.563,146.73,5200.0
2015-05-19 09:50:00,193.2,193.56,193.2,193.48,5400.0,146.7149,146.9882,146.7149,146.9275,5400.0
2015-05-19 09:55:00,193.57,193.67,193.52,193.52,4400.0,146.9958,147.0718,146.9579,146.9579,4400.0
2015-05-19 10:00:00,193.52,193.6,193.33,193.41,4000.0,146.9579,147.0186,146.8136,146.8743,4000.0
2015-05-19 10:05:00,193.37,193.39,193.11,193.27,4500.0,146.844,146.8591,146.6465,146.768,4500.0
2015-05-19 10:10:00,193.28,193.37,193.2,193.23,4200.0,146.7756,146.844,146.7149,146.7376,4200.0
2015-05-19 10:15:00,193.2,193.46,193.13,193.46,20800.0,146.7149,146.9123,146.6617,146.9123,20800.0
2015-05-19 10:20:00,193.5,193.5,193.2,193.32,16100.0,146.9427,146.9427,146.7149,146.806,16100.0
2015-05-19 10:25:00,193.28,193.52,193.26,193.52,2800.0,146.7756,146.9579,146.7604,146.9579,2800.0
2015-05-19 10:30:00,193.52,193.8,193.52,193.71,4500.0,146.9579,147.1705,146.9579,147.1021,4500.0
2015-05-19 10:35:00,193.7,193.88,193.7,193.88,4800.0,147.0946,147.2312,147.0946,147.2312,4800.0
2015-05-19 10:40:00,193.87,193.87,193.7,193.79,5900.0,147.2236,147.2236,147.0946,147.1629,5900.0
2015-05-19 10:45:00,193.7,193.7,193.59,193.64,4400.0,147.0946,147.0946,147.011,147.049,4400.0
2015-05-19 10:50:00,193.62,193.65,193.58,193.6,2400.0,147.0338,147.0566,147.0034,147.0186,2400.0
2015-05-19 10:55:00,193.62,193.74,193.62,193.71,2800.0,147.0338,147.1249,147.0338,147.1021,2800.0
2015-05-19 11:00:00,193.69,193.8,193.65,193.65,5400.0,147.087,147.1705,147.0566,147.0566,5400.0
2015-05-19 11:05:00,193.64,193.69,193.52,193.57,5800.0,147.049,147.087,146.9579,146.9958,5800.0
2015-05-19 11:10:00,193.56,193.57,193.3,193.31,8100.0,146.9882,146.9958,146.7908,146.7984,8100.0
2015-05-19 11:15:00,193.38,193.69,193.36,193.69,6700.0,146.8515,147.087,146.8364,147.087,6700.0
2015-05-19 11:20:00,193.63,193.76,193.63,193.76,3200.0,147.0414,147.1401,147.0414,147.1401,3200.0
2015-05-19 11:25:00,193.79,193.94,193.76,193.78,6800.0,147.1629,147.2768,147.1401,147.1553,6800.0
2015-05-19 11:30:00,193.82,193.82,193.61,193.75,5700.0,147.1857,147.1857,147.0262,147.1325,5700.0
2015-05-19 11:35:00,193.71,193.72,193.55,193.72,5900.0,147.1021,147.1097,146.9806,147.1097,5900.0
2015-05-19 11:40:00,193.69,193.69,193.54,193.54,2900.0,147.087,147.087,146.973,146.973,2900.0
2015-05-19 11:45:00,193.58,193.61,193.43,193.61,6700.0,147.0034,147.0262,146.8895,147.0262,6700.0
2015-05-19 11:50:00,193.66,193.7,193.58,193.61,7800.0,147.0642,147.0946,147.0034,147.0262,7800.0
2015-05-19 11:55:00,193.68,193.73,193.64,193.73,1200.0,147.0794,147.1173,147.049,147.1173,1200.0
2015-05-19 12:00:00,193.66,193.79,193.66,193.75,2300.0,147.0642,147.1629,147.0642,147.1325,2300.0
2015-05-19 12:05:00,193.77,193.79,193.73,193.75,3300.0,147.1477,147.1629,147.1173,147.1325,3300.0
2015-05-19 12:10:00,193.77,193.83,193.74,193.82,5000.0,147.1477,147.1933,147.1249,147.1857,5000.0
2015-05-19 12:15:00,193.85,193.85,193.78,193.83,2300.0,147.2085,147.2085,147.1553,147.1933,2300.0
2015-05-19 12:20:00,193.88,193.88,193.79,193.79,2800.0,147.2312,147.2312,147.1629,147.1629,2800.0
2015-05-19 12:25:00,193.78,193.83,193.73,193.74,2400.0,147.1553,147.1933,147.1173,147.1249,2400.0
2015-05-19 12:30:00,193.73,193.78,193.7,193.71,3500.0,147.1173,147.1553,147.0946,147.1021,3500.0
2015-05-19 12:35:00,193.71,193.84,193.7,193.8,4100.0,147.1021,147.2009,147.0946,147.1705,4100.0
2015-05-19 12:40:00,193.82,193.87,193.75,193.82,4500.0,147.1857,147.2236,147.1325,147.1857,4500.0
2015-05-19 12:45:00,193.83,193.95,193.8,193.95,5400.0,147.1933,147.2844,147.1705,147.2844,5400.0
2015-05-19 12:50:00,194.0,194.0,193.9,193.91,1500.0,147.3224,147.3224,147.2464,147.254,1500.0
2015-05-19 12:55:00,193.91,194.0,193.9,194.0,5300.0,147.254,147.3224,147.2464,147.3224,5300.0
2015-05-19 13:00:00,193.97,193.98,193.77,193.92,21100.0,147.2996,147.3072,147.1477,147.2616,21100.0
2015-05-19 13:05:00,193.89,193.97,193.85,193.89,5100.0,147.2388,147.2996,147.2085,147.2388,5100.0
2015-05-19 13:10:00,193.91,194.09,193.91,194.01,3700.0,147.254,147.3907,147.254,147.33,3700.0
2015-05-19 13:15:00,193.99,194.06,193.97,194.06,1500.0,147.3148,147.3679,147.2996,147.3679,1500.0
2015-05-19 13:20:00,194.09,194.1,193.99,193.99,3900.0,147.3907,147.3983,147.3148,147.3148,3900.0
2015-05-19 13:25:00,194.04,194.08,194.0,194.05,2400.0,147.3527,147.3831,147.3224,147.3603,2400.0
2015-05-19 13:30:00,194.05,194.18,194.02,194.15,3000.0,147.3603,147.4591,147.3376,147.4363,3000.0
2015-05-19 13:35:00,194.2,194.31,194.12,194.13,7800.0,147.4742,147.5578,147.4135,147.4211,7800.0
2015-05-19 13:40:00,194.2,194.29,194.19,194.27,3700.0,147.4742,147.5426,147.4667,147.5274,3700.0
2015-05-19 13:45:00,194.24,194.25,194.16,194.2,2000.0,147.5046,147.5122,147.4439,147.4742,2000.0
2015-05-19 13:50:00,194.26,194.27,194.22,194.23,1200.0,147.5198,147.5274,147.4894,147.497,1200.0
2015-05-19 13:55:00,194.22,194.25,194.16,194.19,4100.0,147.4894,147.5122,147.4439,147.4667,4100.0
2015-05-19 14:00:00,194.18,194.19,194.06,194.08,7200.0,147.4591,147.4667,147.3679,147.3831,7200.0
2015-05-19 14:05:00,194.06,194.06,194.0,194.0,4200.0,147.3679,147.3679,147.3224,147.3224,4200.0
2015-05-19 14:10:00,193.99,194.01,193.88,193.88,3100.0,147.3148,147.33,147.2312,147.2312,3100.0
2015-05-19 14:15:00,193.87,193.94,193.84,193.91,5900.0,147.2236,147.2768,147.2009,147.254,5900.0
2015-05-19 14:20:00,193.92,193.99,193.88,193.99,2800.0,147.2616,147.3148,147.2312,147.3148,2800.0
2015-05-19 14:25:00,194.0,194.05,193.96,194.02,2700.0,147.3224,147.3603,147.292,147.3376,2700.0
2015-05-19 14:30:00,194.01,194.02,193.88,193.88,4200.0,147.33,147.3376,147.2312,147.2312,4200.0
2015-05-19 14:35:00,193.85,193.85,193.56,193.62,12500.0,147.2085,147.2085,146.9882,147.0338,12500.0
2015-05-19 14:40:00,193.63,193.7,193.6,193.63,4800.0,147.0414,147.0946,147.0186,147.0414,4800.0
2015-05-19 14:45:00,193.63,193.77,193.56,193.75,7100.0,147.0414,147.1477,146.9882,147.1325,7100.0
2015-05-19 14:50:00,193.76,193.76,193.59,193.59,6800.0,147.1401,147.1401,147.011,147.011,6800.0
2015-05-19 14:55:00,193.59,193.68,193.59,193.62,3300.0,147.011,147.0794,147.011,147.0338,3300.0
2015-05-19 15:00:00,193.64,193.65,193.49,193.54,7500.0,147.049,147.0566,146.9351,146.973,7500.0
2015-05-19 15:05:00,193.51,193.51,193.35,193.38,12100.0,146.9503,146.9503,146.8288,146.8515,12100.0
2015-05-19 15:10:00,193.38,193.42,193.19,193.19,7300.0,146.8515,146.8819,146.7073,146.7073,7300.0
2015-05-19 15:15:00,193.17,193.27,193.04,193.25,21700.0,146.6921,146.768,146.5934,146.7528,21700.0
2015-05-19 15:20:00,193.21,193.32,193.21,193.31,5700.0,146.7224,146.806,146.7224,146.7984,5700.0
2015-05-19 15:25:00,193.29,193.3,193.16,193.3,5800.0,146.7832,146.7908,146.6845,146.7908,5800.0
2015-05-19 15:30:00,193.31,193.42,193.26,193.38,6000.0,146.7984,146.8819,146.7604,146.8515,6000.0
2015-05-19 15:35:00,193.38,193.54,193.34,193.44,5100.0,146.8515,146.973,146.8212,146.8971,5100.0
2015-05-19 15:40:00,193.42,193.42,193.25,193.28,8900.0,146.8819,146.8819,146.7528,146.7756,8900.0
2015-05-19 15:45:00,193.27,193.42,193.22,193.42,14200.0,146.768,146.8819,146.73,146.8819,14200.0
2015-05-19 15:50:00,193.42,193.44,193.21,193.39,12100.0,146.8819,146.8971,146.7224,146.8591,12100.0
2015-05-19 15:55:00,193.38,193.5,193.33,193.41,33200.0,146.8515,146.9427,146.8136,146.8743,33200.0
2015-05-20 09:30:00,193.9,193.9,193.01,193.19,17600.0,147.2464,147.2464,146.5706,146.7073,17600.0
2015-05-20 09:35:00,193.07,193.65,192.98,193.53,11200.0,146.6161,147.0566,146.5478,146.9655,11200.0
2015-05-20 09:40:00,193.51,193.58,193.35,193.36,17900.0,146.9503,147.0034,146.8288,146.8364,17900.0
2015-05-20 09:45:00,193.29,193.34,193.16,193.16,8700.0,146.7832,146.8212,146.6845,146.6845,8700.0
2015-05-20 09:50:00,193.15,193.29,192.81,192.81,22700.0,146.6769,146.7832,146.4187,146.4187,22700.0
2015-05-20 09:55:00,192.78,192.91,192.76,192.87,4900.0,146.3959,146.4946,146.3807,146.4643,4900.0
2015-05-20 10:00:00,192.89,193.25,192.85,193.25,6500.0,146.4794,146.7528,146.4491,146.7528,6500.0
2015-05-20 10:05:00,193.29,193.57,193.29,193.43,8900.0,146.7832,146.9958,146.7832,146.8895,8900.0
2015-05-20 10:10:00,193.44,193.45,193.38,193.39,1700.0,146.8971,146.9047,146.8515,146.8591,1700.0
2015-05-20 10:15:00,193.4,193.53,193.31,193.44,9500.0,146.8667,146.9655,146.7984,146.8971,9500.0
2015-05-20 10:20:00,193.46,193.47,193.11,193.11,4700.0,146.9123,146.9199,146.6465,146.6465,4700.0
2015-05-20 10:25:00,193.17,193.31,193.11,193.18,3000.0,146.6921,146.7984,146.6465,146.6997,3000.0
2015-05-20 10:30:00,193.2,193.24,193.12,193.22,4600.0,146.7149,146.7452,146.6541,146.73,4600.0
2015-05-20 10:35:00,193.25,193.35,193.12,193.33,8200.0,146.7528,146.8288,146.6541,146.8136,8200.0
2015-05-20 10:40:00,193.37,193.49,193.37,193.49,16200.0,146.844,146.9351,146.844,146.9351,16200.0
2015-05-20 10:45:00,193.5,193.52,193.23,193.23,5400.0,146.9427,146.9579,146.7376,146.7376,5400.0
2015-05-20 10:50:00,193.27,193.38,193.22,193.24,2700.0,146.768,146.8515,146.73,146.7452,2700.0
2015-05-20 10:55:00,193.26,193.33,193.22,193.3,4900.0,146.7604,146.8136,146.73,146.7908,4900.0
2015-05-20 11:00:00,193.32,193.38,193.32,193.32,2500.0,146.806,146.8515,146.806,146.806,2500.0
2015-05-20 11:05:00,193.3,193.54,193.3,193.5,6000.0,146.7908,146.973,146.7908,146.9427,6000.0
2015-05-20 11:10:00,193.52,193.63,193.47,193.58,29200.0,146.9579,147.0414,146.9199,147.0034,29200.0
2015-05-20 11:15:00,193.54,193.61,193.38,193.39,9000.0,146.973,147.0262,146.8515,146.8591,9000.0
2015-05-20 11:20:00,193.44,193.52,193.42,193.51,1200.0,146.8971,146.9579,146.8819,146.9503,1200.0
2015-05-20 11:25:00,193.52,193.52,193.46,193.52,3400.0,146.9579,146.9579,146.9123,146.9579,3400.0
2015-05-20 11:30:00,193.55,193.56,193.35,193.35,2100.0,146.9806,146.9882,146.8288,146.8288,2100.0
2015-05-20 11:35:00,193.34,193.34,193.19,193.24,3900.0,146.8212,146.8212,146.7073,146.7452,3900.0
2015-05-20 11:40:00,193.27,193.27,193.1,193.16,2600.0,146.768,146.768,146.6389,146.6845,2600.0
2015-05-20 11:45:00,193.14,193.21,193.01,193.01,3900.0,146.6693,146.7224,146.5706,146.5706,3900.0
2015-05-20 11:50:00,193.0,193.12,192.97,193.09,5700.0,146.563,146.6541,146.5402,146.6313,5700.0
2015-05-20 11:55:00,193.11,193.13,192.99,192.99,2800.0,146.6465,146.6617,146.5554,146.5554,2800.0
2015-05-20 12:00:00,192.98,192.98,192.85,192.87,4200.0,146.5478,146.5478,146.4491,146.4643,4200.0
2015-05-20 12:05:00,192.87,193.0,192.87,192.91,1500.0,146.4643,146.563,146.4643,146.4946,1500.0
2015-05-20 12:10:00,192.94,193.04,192.94,193.0,2700.0,146.5174,146.5934,146.5174,146.563,2700.0
2015-05-20 12:15:00,192.99,193.02,192.9,192.95,10900.0,146.5554,146.5782,146.487,146.525,10900.0
2015-05-20 12:20:00,192.96,193.04,192.93,192.99,3300.0,146.5326,146.5934,146.5098,146.5554,3300.0
2015-05-20 12:25:00,192.99,193.09,192.98,192.98,3200.0,146.5554,146.6313,146.5478,146.5478,3200.0
2015-05-20 12:30:00,192.96,193.05,192.96,193.01,1500.0,146.5326,146.6009,146.5326,146.5706,1500.0
2015-05-20 12:35:00,193.01,193.11,192.97,193.08,5700.0,146.5706,146.6465,146.5402,146.6237,5700.0
2015-05-20 12:40:00,193.05,193.09,193.01,193.06,4000.0,146.6009,146.6313,146.5706,146.6085,4000.0
2015-05-20 12:45:00,193.07,193.07,193.0,193.0,1200.0,146.6161,146.6161,146.563,146.563,1200.0
2015-05-20 12:50:00,193.01,193.05,193.0,193.03,2000.0,146.5706,146.6009,146.563,146.5858,2000.0
2015-05-20 12:55:00,193.01,193.02,192.93,192.93,1600.0,146.5706,146.5782,146.5098,146.5098,1600.0
2015-05-20 13:00:00,192.89,192.96,192.89,192.94,1300.0,146.4794,146.5326,146.4794,146.5174,1300.0
2015-05-20 13:05:00,192.96,192.97,192.77,192.77,3200.0,146.5326,146.5402,146.3883,146.3883,3200.0
2015-05-20 13:10:00,192.79,192.87,192.79,192.83,3000.0,146.4035,146.4643,146.4035,146.4339,3000.0
2015-05-20 13:15:00,192.81,192.81,192.7,192.75,3900.0,146.4187,146.4187,146.3352,146.3731,3900.0
2015-05-20 13:20:00,192.72,192.79,192.71,192.78,4900.0,146.3503,146.4035,146.3428,146.3959,4900.0
2015-05-20 13:25:00,192.8,192.83,192.78,192.79,3300.0,146.4111,146.4339,146.3959,146.4035,3300.0
2015-05-20 13:30:00,192.79,192.8,192.74,192.74,2000.0,146.4035,146.4111,146.3655,146.3655,2000.0
2015-05-20 13:35:00,192.74,192.76,192.58,192.58,5100.0,146.3655,146.3807,146.244,146.244,5100.0
2015-05-20 13:40:00,192.55,192.63,192.52,192.52,3000.0,146.2212,146.282,146.1985,146.1985,3000.0
2015-05-20 13:45:00,192.55,192.57,192.51,192.53,1400.0,146.2212,146.2364,146.1909,146.2061,1400.0
2015-05-20 13:50:00,192.52,192.55,192.5,192.51,8400.0,146.1985,146.2212,146.1833,146.1909,8400.0
2015-05-20 13:55:00,192.53,192.57,192.46,192.54,4800.0,146.2061,146.2364,146.1529,146.2137,4800.0
2015-05-20 14:00:00,192.56,192.9,192.49,192.62,24000.0,146.2288,146.487,146.1757,146.2744,24000.0
2015-05-20 14:05:00,192.82,192.82,192.73,192.73,1300.0,146.4263,146.4263,146.3579,146.3579,1300.0
2015-05-20 14:10:00,192.78,192.93,192.75,192.88,2100.0,146.3959,146.5098,146.3731,146.4718,2100.0
2015-05-20 14:15:00,193.01,193.25,192.98,193.22,2700.0,146.5706,146.7528,146.5478,146.73,2700.0
2015-05-20 14:20:00,193.25,193.29,193.22,193.24,2300.0,146.7528,146.7832,146.73,146.7452,2300.0
2015-05-20 14:25:00,193.25,193.43,193.2,193.37,4700.0,146.7528,146.8895,146.7149,146.844,4700.0
2015-05-20 14:30:00,193.35,193.4,193.23,193.24,6500.0,146.8288,146.8667,146.7376,146.7452,6500.0
2015-05-20 14:35:00,193.24,193.41,193.21,193.36,2000.0,146.7452,146.8743,146.7224,146.8364,2000.0
2015-05-20 14:40:00,193.37,193.38,193.29,193.34,5100.0,146.844,146.8515,146.7832,146.8212,5100.0
2015-05-20 14:45:00,193.36,193.45,193.22,193.23,6000.0,146.8364,146.9047,146.73,146.7376,6000.0
2015-05-20 14:50:00,193.22,193.43,193.16,193.43,3500.0,146.73,146.8895,146.6845,146.8895,3500.0
2015-05-20 14:55:00,193.44,193.51,193.41,193.49,4700.0,146.8971,146.9503,146.8743,146.9351,4700.0
2015-05-20 15:00:00,193.49,193.49,193.29,193.35,3900.0,146.9351,146.9351,146.7832,146.8288,3900.0
2015-05-20 15:05:00,193.32,193.46,193.3,193.46,3300.0,146.806,146.9123,146.7908,146.9123,3300.0
2015-05-20 15:10:00,193.46,193.47,193.31,193.31,2200.0,146.9123,146.9199,146.7984,146.7984,2200.0
2015-05-20 15:15:00,193.23,193.23,193.03,193.04,4600.0,146.7376,146.7376,146.5858,146.5934,4600.0
2015-05-20 15:20:00,193.0,193.06,192.9,192.99,3700.0,146.563,146.6085,146.487,146.5554,3700.0
2015-05-20 15:25:00,193.05,193.14,193.05,193.1,4300.0,146.6009,146.6693,146.6009,146.6389,4300.0
2015-05-20 15:30:00,193.09,193.11,192.95,193.07,18100.0,146.6313,146.6465,146.525,146.6161,18100.0
2015-05-20 15:35:00,193.07,193.11,193.01,193.03,7300.0,146.6161,146.6465,146.5706,146.5858,7300.0
2015-05-20 15:40:00,193.03,193.16,192.95,192.99,20500.0,146.5858,146.6845,146.525,146.5554,20500.0
2015-05-20 15:45:00,192.98,193.14,192.96,193.1,12400.0,146.5478,146.6693,146.5326,146.6389,12400.0
2015-05-20 15:50:00,193.09,193.15,193.03,193.14,13500.0,146.6313,146.6769,146.5858,146.6693,13500.0
2015-05-20 15:55:00,193.12,193.26,192.97,193.25,74300.0,146.6541,146.7604,146.5402,146.7528,74300.0
2015-05-21 09:30:00,193.57,193.57,192.65,192.96,25600.0,146.9958,146.9958,146.2972,146.5326,25600.0
2015-05-21 09:35:00,192.97,193.7,192.86,193.55,23700.0,146.5402,147.0946,146.4567,146.9806,23700.0
2015-05-21 09:40:00,193.55,193.6,193.23,193.23,13500.0,146.9806,147.0186,146.7376,146.7376,13500.0
2015-05-21 09:45:00,193.11,193.14,192.95,193.01,6100.0,146.6465,146.6693,146.525,146.5706,6100.0
2015-05-21 09:50:00,193.0,193.07,192.65,192.77,7200.0,146.563,146.6161,146.2972,146.3883,7200.0
2015-05-21 09:55:00,192.79,192.85,192.71,192.73,7400.0,146.4035,146.4491,146.3428,146.3579,7400.0
2015-05-21 10:00:00,192.77,192.84,192.52,192.8,7300.0,146.3883,146.4415,146.1985,146.4111,7300.0
2015-05-21 10:05:00,192.82,192.88,192.6,192.64,12300.0,146.4263,146.4718,146.2592,146.2896,12300.0
2015-05-21 10:10:00,192.64,192.84,192.64,192.82,5700.0,146.2896,146.4415,146.2896,146.4263,5700.0
2015-05-21 10:15:00,192.82,192.92,192.68,192.92,4200.0,146.4263,146.5022,146.32,146.5022,4200.0
2015-05-21 10:20:00,192.92,192.92,192.79,192.84,7300.0,146.5022,146.5022,146.4035,146.4415,7300.0
2015-05-21 10:25:00,192.79,192.82,192.54,192.61,5700.0,146.4035,146.4263,146.2137,146.2668,5700.0
2015-05-21 10:30:00,192.63,192.66,192.54,192.58,3600.0,146.282,146.3048,146.2137,146.244,3600.0
2015-05-21 10:35:00,192.58,192.88,192.56,192.86,4200.0,146.244,146.4718,146.2288,146.4567,4200.0
2015-05-21 10:40:00,192.87,192.98,192.86,192.98,8400.0,146.4643,146.5478,146.4567,146.5478,8400.0
2015-05-21 10:45:00,193.02,193.14,192.98,193.14,4500.0,146.5782,146.6693,146.5478,146.6693,4500.0
2015-05-21 10:50:00,193.14,193.23,193.14,193.21,6600.0,146.6693,146.7376,146.6693,146.7224,6600.0
2015-05-21 10:55:00,193.17,193.17,192.92,192.95,9800.0,146.6921,146.6921,146.5022,146.525,9800.0
2015-05-21 11:00:00,192.99,193.18,192.97,193.18,12000.0,146.5554,146.6997,146.5402,146.6997,12000.0
2015-05-21 11:05:00,193.2,193.21,193.12,193.17,5300.0,146.7149,146.7224,146.6541,146.6921,5300.0
2015-05-21 11:10:00,193.16,193.23,193.12,193.19,7400.0,146.6845,146.7376,146.6541,146.7073,7400.0
2015-05-21 11:15:00,193.18,193.35,193.15,193.31,8500.0,146.6997,146.8288,146.6769,146.7984,8500.0
2015-05-21 11:20:00,193.31,193.5,193.26,193.5,9200.0,146.7984,146.9427,146.7604,146.9427,9200.0
2015-05-21 11:25:00,193.49,193.59,193.44,193.57,6800.0,146.9351,147.011,146.8971,146.9958,6800.0
2015-05-21 11:30:00,193.55,193.58,193.46,193.52,4000.0,146.9806,147.0034,146.9123,146.9579,4000.0
2015-05-21 11:35:00,193.52,193.59,193.4,193.59,7400.0,146.9579,147.011,146.8667,147.011,7400.0
2015-05-21 11:40:00,193.59,193.63,193.53,193.56,4300.0,147.011,147.0414,146.9655,146.9882,4300.0
2015-05-21 11:45:00,193.58,193.64,193.54,193.58,3300.0,147.0034,147.049,146.973,147.0034,3300.0
2015-05-21 11:50:00,193.61,193.8,193.61,193.79,5300.0,147.0262,147.1705,147.0262,147.1629,5300.0
2015-05-21 11:55:00,193.81,193.93,193.8,193.87,3100.0,147.1781,147.2692,147.1705,147.2236,3100.0
2015-05-21 12:00:00,193.86,193.94,193.81,193.85,7200.0,147.2161,147.2768,147.1781,147.2085,7200.0
2015-05-21 12:05:00,193.84,193.87,193.76,193.81,4400.0,147.2009,147.2236,147.1401,147.1781,4400.0
2015-05-21 12:10:00,193.81,193.9,193.77,193.8,2500.0,147.1781,147.2464,147.1477,147.1705,2500.0
2015-05-21 12:15:00,193.8,193.83,193.74,193.75,3900.0,147.1705,147.1933,147.1249,147.1325,3900.0
2015-05-21 12:20:00,193.76,193.88,193.74,193.86,5300.0,147.1401,147.2312,147.1249,147.2161,5300.0
2015-05-21 12:25:00,193.85,193.85,193.66,193.66,2800.0,147.2085,147.2085,147.0642,147.0642,2800.0
2015-05-21 12:30:00,193.67,193.77,193.6,193.65,4100.0,147.0718,147.1477,147.0186,147.0566,4100.0
2015-05-21 12:35:00,193.67,193.67,193.52,193.55,2400.0,147.0718,147.0718,146.9579,146.9806,2400.0
2015-05-21 12:40:00,193.53,193.68,193.5,193.65,6700.0,146.9655,147.0794,146.9427,147.0566,6700.0
2015-05-21 12:45:00,193.66,193.67,193.55,193.55,4700.0,147.0642,147.0718,146.9806,146.9806,4700.0
2015-05-21 12:50:00,193.59,193.6,193.41,193.41,3900.0,147.011,147.0186,146.8743,146.8743,3900.0
2015-05-21 12:55:00,193.48,193.59,193.41,193.53,2000.0,146.9275,147.011,146.8743,146.9655,2000.0
2015-05-21 13:00:00,193.56,193.63,193.53,193.58,5300.0,146.9882,147.0414,146.9655,147.0034,5300.0
2015-05-21 13:05:00,193.6,193.6,193.51,193.6,1900.0,147.0186,147.0186,146.9503,147.0186,1900.0
2015-05-21 13:10:00,193.61,193.67,193.6,193.64,4600.0,147.0262,147.0718,147.0186,147.049,4600.0
2015-05-21 13:15:00,193.63,193.63,193.54,193.59,2300.0,147.0414,147.0414,146.973,147.011,2300.0
2015-05-21 13:20:00,193.57,193.57,193.42,193.42,1300.0,146.9958,146.9958,146.8819,146.8819,1300.0
2015-05-21 13:25:00,193.44,193.5,193.44,193.44,1500.0,146.8971,146.9427,146.8971,146.8971,1500.0
2015-05-21 13:30:00,193.43,193.54,193.43,193.54,6200.0,146.8895,146.973,146.8895,146.973,6200.0
2015-05-21 13:35:00,193.51,193.55,193.51,193.53,1700.0,146.9503,146.9806,146.9503,146.9655,1700.0
2015-05-21 13:40:00,193.55,193.64,193.51,193.56,6800.0,146.9806,147.049,146.9503,146.9882,6800.0
2015-05-21 13:45:00,193.57,193.6,193.52,193.59,3100.0,146.9958,147.0186,146.9579,147.011,3100.0
2015-05-21 13:50:00,193.62,193.65,193.51,193.54,1400.0,147.0338,147.0566,146.9503,146.973,1400.0
2015-05-21 13:55:00,193.54,193.56,193.43,193.43,5200.0,146.973,146.9882,146.8895,146.8895,5200.0
2015-05-21 14:00:00,193.43,193.46,193.35,193.44,2100.0,146.8895,146.9123,146.8288,146.8971,2100.0
2015-05-21 14:05:00,193.46,193.49,193.38,193.43,15600.0,146.9123,146.9351,146.8515,146.8895,15600.0
2015-05-21 14:10:00,193.41,193.49,193.41,193.48,5500.0,146.8743,146.9351,146.8743,146.9275,5500.0
2015-05-21 14:15:00,193.46,193.48,193.38,193.48,2700.0,146.9123,146.9275,146.8515,146.9275,2700.0
2015-05-21 14:20:00,193.44,193.55,193.44,193.53,4500.0,146.8971,146.9806,146.8971,146.9655,4500.0
2015-05-21 14:25:00,193.5,193.51,193.4,193.5,3900.0,146.9427,146.9503,146.8667,146.9427,3900.0
2015-05-21 14:30:00,193.48,193.53,193.45,193.52,2600.0,146.9275,146.9655,146.9047,146.9579,2600.0
2015-05-21 14:35:00,193.53,193.6,193.53,193.53,5600.0,146.9655,147.0186,146.9655,146.9655,5600.0
2015-05-21 14:40:00,193.53,193.56,193.47,193.54,5400.0,146.9655,146.9882,146.9199,146.973,5400.0
2015-05-21 14:45:00,193.55,193.55,193.4,193.42,7800.0,146.9806,146.9806,146.8667,146.8819,7800.0
2015-05-21 14:50:00,193.4,193.46,193.39,193.39,3900.0,146.8667,146.9123,146.8591,146.8591,3900.0
2015-05-21 14:55:00,193.38,193.45,193.38,193.42,2000.0,146.8515,146.9047,146.8515,146.8819,2000.0
2015-05-21 15:00:00,193.42,193.46,193.35,193.35,5400.0,146.8819,146.9123,146.8288,146.8288,5400.0
2015-05-21 15:05:00,193.34,193.5,193.34,193.45,3500.0,146.8212,146.9427,146.8212,146.9047,3500.0
2015-05-21 15:10:00,193.43,193.44,193.33,193.37,5200.0,146.8895,146.8971,146.8136,146.844,5200.0
2015-05-21 15:15:00,193.36,193.36,193.25,193.29,8500.0,146.8364,146.8364,146.7528,146.7832,8500.0
2015-05-21 15:20:00,193.28,193.28,193.21,193.22,10700.0,146.7756,146.7756,146.7224,146.73,10700.0
2015-05-21 15:25:00,193.24,193.34,193.24,193.31,8000.0,146.7452,146.8212,146.7452,146.7984,8000.0
2015-05-21 15:30:00,193.37,193.37,193.23,193.26,10700.0,146.844,146.844,146.7376,146.7604,10700.0
2015-05-21 15:35:00,193.28,193.39,193.25,193.39,6100.0,146.7756,146.8591,146.7528,146.8591,6100.0
2015-05-21 15:40:00,193.36,193.5,193.32,193.35,7800.0,146.8364,146.9427,146.806,146.8288,7800.0
2015-05-21 15:45:00,193.37,193.55,193.37,193.45,9400.0,146.844,146.9806,146.844,146.9047,9400.0
2015-05-21 15:50:00,193.39,193.39,193.19,193.21,11600.0,146.8591,146.8591,146.7073,146.7224,11600.0
2015-05-21 15:55:00,193.21,193.22,192.99,193.14,49600.0,146.7224,146.73,146.5554,146.6693,49600.0
2015-05-22 09:30:00,193.26,193.36,192.16,192.17,26800.0,146.7604,146.8364,145.9251,145.9327,26800.0
2015-05-22 09:35:00,192.52,193.3,192.27,193.03,16100.0,146.1985,146.7908,146.0086,146.5858,16100.0
2015-05-22 09:40:00,193.05,193.14,192.86,192.99,8500.0,146.6009,146.6693,146.4567,146.5554,8500.0
2015-05-22 09:45:00,192.91,192.93,192.82,192.82,5200.0,146.4946,146.5098,146.4263,146.4263,5200.0
2015-05-22 09:50:00,192.8,192.83,192.5,192.62,8500.0,146.4111,146.4339,146.1833,146.2744,8500.0
2015-05-22 09:55:00,192.71,192.95,192.57,192.81,12400.0,146.3428,146.525,146.2364,146.4187,12400.0
2015-05-22 10:00:00,192.87,192.89,192.8,192.82,9400.0,146.4643,146.4794,146.4111,146.4263,9400.0
2015-05-22 10:05:00,192.79,193.0,192.78,193.0,8700.0,146.4035,146.563,146.3959,146.563,8700.0
2015-05-22 10:10:00,192.98,193.04,192.91,192.92,13700.0,146.5478,146.5934,146.4946,146.5022,13700.0
2015-05-22 10:15:00,192.9,192.94,192.74,192.74,9200.0,146.487,146.5174,146.3655,146.3655,9200.0
2015-05-22 10:20:00,192.76,192.8,192.52,192.55,7200.0,146.3807,146.4111,146.1985,146.2212,7200.0
2015-05-22 10:25:00,192.56,192.68,192.54,192.64,8500.0,146.2288,146.32,146.2137,146.2896,8500.0
2015-05-22 10:30:00,192.67,192.73,192.5,192.53,10900.0,146.3124,146.3579,146.1833,146.2061,10900.0
2015-05-22 10:35:00,192.52,192.58,192.5,192.56,8800.0,146.1985,146.244,146.1833,146.2288,8800.0
2015-05-22 10:40:00,192.56,192.7,192.51,192.64,10500.0,146.2288,146.3352,146.1909,146.2896,10500.0
2015-05-22 10:45:00,192.64,192.67,192.56,192.56,9500.0,146.2896,146.3124,146.2288,146.2288,9500.0
2015-05-22 10:50:00,192.56,192.65,192.51,192.57,9400.0,146.2288,146.2972,146.1909,146.2364,9400.0
2015-05-22 10:55:00,192.57,192.69,192.56,192.65,5100.0,146.2364,146.3276,146.2288,146.2972,5100.0
2015-05-22 11:00:00,192.67,192.79,192.66,192.79,7800.0,146.3124,146.4035,146.3048,146.4035,7800.0
2015-05-22 11:05:00,192.78,192.83,192.52,192.56,9900.0,146.3959,146.4339,146.1985,146.2288,9900.0
2015-05-22 11:10:00,192.56,192.62,192.3,192.3,10000.0,146.2288,146.2744,146.0314,146.0314,10000.0
2015-05-22 11:15:00,192.34,192.38,192.22,192.23,12600.0,146.0618,146.0922,145.9706,145.9782,12600.0
2015-05-22 11:20:00,192.22,192.32,192.19,192.26,19300.0,145.9706,146.0466,145.9479,146.001,19300.0
2015-05-22 11:25:00,192.25,192.35,192.18,192.35,7900.0,145.9934,146.0694,145.9403,146.0694,7900.0
2015-05-22 11:30:00,192.32,192.34,192.29,192.31,1700.0,146.0466,146.0618,146.0238,146.039,1700.0
2015-05-22 11:35:00,192.32,192.48,192.32,192.42,6300.0,146.0466,146.1681,146.0466,146.1225,6300.0
2015-05-22 11:40:00,192.44,192.59,192.42,192.59,12300.0,146.1377,146.2516,146.1225,146.2516,12300.0
2015-05-22 11:45:00,192.6,192.81,192.6,192.65,7300.0,146.2592,146.4187,146.2592,146.2972,7300.0
2015-05-22 11:50:00,192.66,192.78,192.66,192.77,2600.0,146.3048,146.3959,146.3048,146.3883,2600.0
2015-05-22 11:55:00,192.82,192.97,192.78,192.97,4600.0,146.4263,146.5402,146.3959,146.5402,4600.0
2015-05-22 12:00:00,192.98,193.03,192.78,192.78,6700.0,146.5478,146.5858,146.3959,146.3959,6700.0
2015-05-22 12:05:00,192.78,192.78,192.59,192.63,4100.0,146.3959,146.3959,146.2516,146.282,4100.0
2015-05-22 12:10:00,192.65,192.87,192.65,192.81,4100.0,146.2972,146.4643,146.2972,146.4187,4100.0
2015-05-22 12:15:00,192.78,192.84,192.72,192.84,4200.0,146.3959,146.4415,146.3503,146.4415,4200.0
2015-05-22 12:20:00,192.86,192.97,192.86,192.93,10500.0,146.4567,146.5402,146.4567,146.5098,10500.0
2015-05-22 12:25:00,192.89,192.95,192.88,192.89,4800.0,146.4794,146.525,146.4718,146.4794,4800.0
2015-05-22 12:30:00,192.89,192.93,192.87,192.89,6000.0,146.4794,146.5098,146.4643,146.4794,6000.0
2015-05-22 12:35:00,192.89,192.96,192.86,192.96,6900.0,146.4794,146.5326,146.4567,146.5326,6900.0
2015-05-22 12:40:00,192.96,193.02,192.94,192.99,2600.0,146.5326,146.5782,146.5174,146.5554,2600.0
2015-05-22 12:45:00,192.99,193.01,192.88,192.97,6700.0,146.5554,146.5706,146.4718,146.5402,6700.0
2015-05-22 12:50:00,192.97,193.02,192.95,192.95,5400.0,146.5402,146.5782,146.525,146.525,5400.0
2015-05-22 12:55:00,192.99,193.12,192.98,193.08,4000.0,146.5554,146.6541,146.5478,146.6237,4000.0
2015-05-22 13:00:00,193.08,193.36,193.03,193.27,6500.0,146.6237,146.8364,146.5858,146.768,6500.0
2015-05-22 13:05:00,193.24,193.29,193.08,193.24,3300.0,146.7452,146.7832,146.6237,146.7452,3300.0
2015-05-22 13:10:00,193.25,193.25,193.06,193.08,3000.0,146.7528,146.7528,146.6085,146.6237,3000.0
2015-05-22 13:15:00,193.08,193.13,193.07,193.11,2200.0,146.6237,146.6617,146.6161,146.6465,2200.0
2015-05-22 13:20:00,193.1,193.13,193.06,193.09,2400.0,146.6389,146.6617,146.6085,146.6313,2400.0
2015-05-22 13:25:00,193.11,193.11,193.03,193.04,2500.0,146.6465,146.6465,146.5858,146.5934,2500.0
2015-05-22 13:30:00,193.1,193.1,192.88,192.96,10200.0,146.6389,146.6389,146.4718,146.5326,10200.0
2015-05-22 13:35:00,192.92,192.97,192.88,192.96,5500.0,146.5022,146.5402,146.4718,146.5326,5500.0
2015-05-22 13:40:00,192.95,193.03,192.93,193.01,4400.0,146.525,146.5858,146.5098,146.5706,4400.0
2015-05-22 13:45:00,193.02,193.03,192.97,193.03,2300.0,146.5782,146.5858,146.5402,146.5858,2300.0
2015-05-22 13:50:00,193.03,193.05,192.97,193.05,2600.0,146.5858,146.6009,146.5402,146.6009,2600.0
2015-05-22 13:55:00,193.03,193.03,192.92,192.93,3200.0,146.5858,146.5858,146.5022,146.5098,3200.0
2015-05-22 14:00:00,192.94,192.96,192.84,192.85,8600.0,146.5174,146.5326,146.4415,146.4491,8600.0
2015-05-22 14:05:00,192.82,192.84,192.8,192.81,7300.0,146.4263,146.4415,146.4111,146.4187,7300.0
2015-05-22 14:10:00,192.81,192.88,192.75,192.88,5300.0,146.4187,146.4718,146.3731,146.4718,5300.0
2015-05-22 14:15:00,192.9,193.0,192.89,192.91,3500.0,146.487,146.563,146.4794,146.4946,3500.0
2015-05-22 14:20:00,192.92,193.1,192.92,193.09,9200.0,146.5022,146.6389,146.5022,146.6313,9200.0
2015-05-22 14:25:00,193.09,193.15,193.09,193.11,4800.0,146.6313,146.6769,146.6313,146.6465,4800.0
2015-05-22 14:30:00,193.11,193.11,192.93,193.01,8500.0,146.6465,146.6465,146.5098,146.5706,8500.0
2015-05-22 14:35:00,193.03,193.14,193.03,193.07,2900.0,146.5858,146.6693,146.5858,146.6161,2900.0
2015-05-22 14:40:00,193.0,193.04,192.95,192.97,6500.0,146.563,146.5934,146.525,146.5402,6500.0
2015-05-22 14:45:00,192.95,193.11,192.94,193.06,6200.0,146.525,146.6465,146.5174,146.6085,6200.0
2015-05-22 14:50:00,193.05,193.08,193.0,193.06,2500.0,146.6009,146.6237,146.563,146.6085,2500.0
2015-05-22 14:55:00,193.05,193.09,192.99,193.04,6000.0,146.6009,146.6313,146.5554,146.5934,6000.0
2015-05-22 15:00:00,193.02,193.1,193.0,193.07,4500.0,146.5782,146.6389,146.563,146.6161,4500.0
2015-05-22 15:05:00,193.09,193.12,193.07,193.08,5900.0,146.6313,146.6541,146.6161,146.6237,5900.0
2015-05-22 15:10:00,193.08,193.11,193.05,193.05,3800.0,146.6237,146.6465,146.6009,146.6009,3800.0
2015-05-22 15:15:00,193.08,193.12,193.08,193.1,1500.0,146.6237,146.6541,146.6237,146.6389,1500.0
2015-05-22 15:20:00,193.09,193.15,193.07,193.07,7800.0,146.6313,146.6769,146.6161,146.6161,7800.0
2015-05-22 15:25:00,193.08,193.08,192.98,193.0,11900.0,146.6237,146.6237,146.5478,146.563,11900.0
2015-05-22 15:30:00,192.99,193.06,192.98,193.02,31900.0,146.5554,146.6085,146.5478,146.5782,31900.0
2015-05-22 15:35:00,193.0,193.02,192.93,193.02,13400.0,146.563,146.5782,146.5098,146.5782,13400.0
2015-05-22 15:40:00,193.03,193.04,192.95,192.96,8500.0,146.5858,146.5934,146.525,146.5326,8500.0
2015-05-22 15:45:00,192.93,192.93,192.84,192.84,44300.0,146.5098,146.5098,146.4415,146.4415,44300.0
2015-05-22 15:50:00,192.84,193.0,192.82,192.93,34300.0,146.4415,146.563,146.4263,146.5098,34300.0
2015-05-22 15:55:00,192.92,192.97,192.62,192.96,81300.0,146.5022,146.5402,146.2744,146.5326,81300.0
2015-05-26 09:30:00,192.68,192.68,192.07,192.07,20000.0,146.32,146.32,145.8567,145.8567,20000.0
2015-05-26 09:35:00,192.07,192.11,191.44,191.88,11900.0,145.8567,145.8871,145.3783,145.7125,11900.0
2015-05-26 09:40:00,191.81,192.12,191.75,191.95,15400.0,145.6593,145.8947,145.6137,145.7656,15400.0
2015-05-26 09:45:00,192.0,192.04,191.77,191.79,10300.0,145.8036,145.834,145.6289,145.6441,10300.0
2015-05-26 09:50:00,191.79,191.89,191.75,191.88,10600.0,145.6441,145.72,145.6137,145.7125,10600.0
2015-05-26 09:55:00,191.88,191.91,191.75,191.91,8200.0,145.7125,145.7352,145.6137,145.7352,8200.0
2015-05-26 10:00:00,191.86,192.05,191.65,191.7,14100.0,145.6973,145.8416,145.5378,145.5758,14100.0
2015-05-26 10:05:00,191.72,191.72,191.42,191.51,58900.0,145.591,145.591,145.3631,145.4315,58900.0
2015-05-26 10:10:00,191.42,191.54,191.33,191.52,15300.0,145.3631,145.4543,145.2948,145.4391,15300.0
2015-05-26 10:15:00,191.52,191.55,191.32,191.43,18100.0,145.4391,145.4619,145.2872,145.3707,18100.0
2015-05-26 10:20:00,191.38,191.53,191.33,191.49,14600.0,145.3328,145.4467,145.2948,145.4163,14600.0
2015-05-26 10:25:00,191.46,191.8,191.45,191.78,12600.0,145.3935,145.6517,145.3859,145.6365,12600.0
2015-05-26 10:30:00,191.74,191.76,191.5,191.61,10900.0,145.6061,145.6213,145.4239,145.5074,10900.0
2015-05-26 10:35:00,191.63,191.66,191.44,191.6,7600.0,145.5226,145.5454,145.3783,145.4998,7600.0
2015-05-26 10:40:00,191.56,191.74,191.55,191.56,9100.0,145.4694,145.6061,145.4619,145.4694,9100.0
2015-05-26 10:45:00,191.53,191.72,191.53,191.66,6400.0,145.4467,145.591,145.4467,145.5454,6400.0
2015-05-26 10:50:00,191.67,191.67,191.38,191.43,10800.0,145.553,145.553,145.3328,145.3707,10800.0
2015-05-26 10:55:00,191.42,191.5,191.32,191.42,15500.0,145.3631,145.4239,145.2872,145.3631,15500.0
2015-05-26 11:00:00,191.47,191.54,191.05,191.05,19800.0,145.4011,145.4543,145.0822,145.0822,19800.0
2015-05-26 11:05:00,191.09,191.27,191.07,191.25,9200.0,145.1125,145.2492,145.0973,145.234,9200.0
2015-05-26 11:10:00,191.25,191.27,191.13,191.27,11100.0,145.234,145.2492,145.1429,145.2492,11100.0
2015-05-26 11:15:00,191.19,191.2,191.13,191.17,7900.0,145.1885,145.1961,145.1429,145.1733,7900.0
2015-05-26 11:20:00,191.14,191.28,191.13,191.24,12200.0,145.1505,145.2568,145.1429,145.2264,12200.0
2015-05-26 11:25:00,191.25,191.57,191.2,191.48,29900.0,145.234,145.477,145.1961,145.4087,29900.0
2015-05-26 11:30:00,191.46,191.55,191.41,191.47,13900.0,145.3935,145.4619,145.3555,145.4011,13900.0
2015-05-26 11:35:00,191.47,191.51,191.41,191.45,5900.0,145.4011,145.4315,145.3555,145.3859,5900.0
2015-05-26 11:40:00,191.42,191.46,191.37,191.43,8400.0,145.3631,145.3935,145.3252,145.3707,8400.0
2015-05-26 11:45:00,191.4,191.4,191.17,191.22,12900.0,145.3479,145.3479,145.1733,145.2113,12900.0
2015-05-26 11:50:00,191.18,191.2,190.97,190.97,11200.0,145.1809,145.1961,145.0214,145.0214,11200.0
2015-05-26 11:55:00,190.97,190.97,190.81,190.82,11400.0,145.0214,145.0214,144.8999,144.9075,11400.0
2015-05-26 12:00:00,190.82,190.87,190.76,190.83,8200.0,144.9075,144.9455,144.8619,144.9151,8200.0
2015-05-26 12:05:00,190.84,190.95,190.8,190.83,4800.0,144.9227,145.0062,144.8923,144.9151,4800.0
2015-05-26 12:10:00,190.83,190.87,190.8,190.84,2700.0,144.9151,144.9455,144.8923,144.9227,2700.0
2015-05-26 12:15:00,190.82,191.06,190.82,191.05,2000.0,144.9075,145.0898,144.9075,145.0822,2000.0
2015-05-26 12:20:00,191.08,191.23,191.08,191.21,6000.0,145.1049,145.2189,145.1049,145.2037,6000.0
2015-05-26 12:25:00,191.22,191.25,191.17,191.17,7100.0,145.2113,145.234,145.1733,145.1733,7100.0
2015-05-26 12:30:00,191.17,191.2,190.96,190.98,3400.0,145.1733,145.1961,145.0138,145.029,3400.0
2015-05-26 12:35:00,190.98,191.11,190.96,191.11,4900.0,145.029,145.1277,145.0138,145.1277,4900.0
2015-05-26 12:40:00,191.1,191.14,191.06,191.13,6000.0,145.1201,145.1505,145.0898,145.1429,6000.0
2015-05-26 12:45:00,191.17,191.17,191.11,191.12,4400.0,145.1733,145.1733,145.1277,145.1353,4400.0
2015-05-26 12:50:00,191.13,191.13,190.92,190.96,5900.0,145.1429,145.1429,144.9834,145.0138,5900.0
2015-05-26 12:55:00,190.92,190.95,190.9,190.91,6200.0,144.9834,145.0062,144.9683,144.9758,6200.0
2015-05-26 13:00:00,190.9,190.99,190.88,190.93,8800.0,144.9683,145.0366,144.9531,144.991,8800.0
2015-05-26 13:05:00,190.91,190.91,190.68,190.75,7600.0,144.9758,144.9758,144.8012,144.8543,7600.0
2015-05-26 13:10:00,190.76,190.79,190.68,190.78,4500.0,144.8619,144.8847,144.8012,144.8771,4500.0
2015-05-26 13:15:00,190.76,190.84,190.75,190.81,3600.0,144.8619,144.9227,144.8543,144.8999,3600.0
2015-05-26 13:20:00,190.85,190.91,190.84,190.91,6500.0,144.9303,144.9758,144.9227,144.9758,6500.0
2015-05-26 13:25:00,190.93,191.04,190.93,190.94,10800.0,144.991,145.0746,144.991,144.9986,10800.0
2015-05-26 13:30:00,190.93,190.95,190.79,190.81,4300.0,144.991,145.0062,144.8847,144.8999,4300.0
2015-05-26 13:35:00,190.82,190.85,190.53,190.53,9500.0,144.9075,144.9303,144.6873,144.6873,9500.0
2015-05-26 13:40:00,190.53,190.67,190.5,190.5,17000.0,144.6873,144.7936,144.6645,144.6645,17000.0
2015-05-26 13:45:00,190.5,190.5,190.25,190.41,21400.0,144.6645,144.6645,144.4746,144.5961,21400.0
2015-05-26 13:50:00,190.37,190.51,190.14,190.49,54100.0,144.5658,144.6721,144.3911,144.6569,54100.0
2015-05-26 13:55:00,190.49,190.54,190.3,190.41,6600.0,144.6569,144.6949,144.5126,144.5961,6600.0
2015-05-26 14:00:00,190.36,190.43,190.32,190.32,9100.0,144.5582,144.6113,144.5278,144.5278,9100.0
2015-05-26 14:05:00,190.36,190.57,190.36,190.48,7800.0,144.5582,144.7177,144.5582,144.6493,7800.0
2015-05-26 14:10:00,190.49,190.66,190.47,190.62,4100.0,144.6569,144.786,144.6417,144.7556,4100.0
2015-05-26 14:15:00,190.63,190.93,190.61,190.93,9100.0,144.7632,144.991,144.748,144.991,9100.0
2015-05-26 14:20:00,190.95,190.95,190.54,190.54,9200.0,145.0062,145.0062,144.6949,144.6949,9200.0
2015-05-26 14:25:00,190.56,190.69,190.53,190.53,8100.0,144.7101,144.8088,144.6873,144.6873,8100.0
2015-05-26 14:30:00,190.49,190.56,190.49,190.56,4800.0,144.6569,144.7101,144.6569,144.7101,4800.0
2015-05-26 14:35:00,190.58,190.61,190.5,190.61,13200.0,144.7252,144.748,144.6645,144.748,13200.0
2015-05-26 14:40:00,190.62,190.73,190.59,190.7,5900.0,144.7556,144.8392,144.7328,144.8164,5900.0
2015-05-26 14:45:00,190.74,190.81,190.64,190.64,5600.0,144.8467,144.8999,144.7708,144.7708,5600.0
2015-05-26 14:50:00,190.64,190.64,190.51,190.51,6000.0,144.7708,144.7708,144.6721,144.6721,6000.0
2015-05-26 14:55:00,190.48,190.59,190.47,190.54,6100.0,144.6493,144.7328,144.6417,144.6949,6100.0
2015-05-26 15:00:00,190.55,190.7,190.51,190.7,9900.0,144.7025,144.8164,144.6721,144.8164,9900.0
2015-05-26 15:05:00,190.67,190.67,190.52,190.59,9300.0,144.7936,144.7936,144.6797,144.7328,9300.0
2015-05-26 15:10:00,190.56,190.71,190.5,190.71,9100.0,144.7101,144.824,144.6645,144.824,9100.0
2015-05-26 15:15:00,190.73,190.89,190.59,190.59,10100.0,144.8392,144.9607,144.7328,144.7328,10100.0
2015-05-26 15:20:00,190.56,190.69,190.5,190.65,12800.0,144.7101,144.8088,144.6645,144.7784,12800.0
2015-05-26 15:25:00,190.64,190.7,190.51,190.64,10900.0,144.7708,144.8164,144.6721,144.7708,10900.0
2015-05-26 15:30:00,190.65,190.84,190.65,190.84,16000.0,144.7784,144.9227,144.7784,144.9227,16000.0
2015-05-26 15:35:00,190.85,190.86,190.54,190.64,15900.0,144.9303,144.9379,144.6949,144.7708,15900.0
2015-05-26 15:40:00,190.65,190.72,190.58,190.63,18300.0,144.7784,144.8316,144.7252,144.7632,18300.0
2015-05-26 15:45:00,190.62,190.64,190.54,190.59,30300.0,144.7556,144.7708,144.6949,144.7328,30300.0
2015-05-26 15:50:00,190.56,190.66,190.42,190.62,37000.0,144.7101,144.786,144.6037,144.7556,37000.0
2015-05-26 15:55:00,190.57,190.68,190.5,190.52,49600.0,144.7177,144.8012,144.6645,144.6797,49600.0
2015-05-27 09:30:00,190.45,190.99,190.3,190.35,29000.0,144.6265,145.0366,144.5126,144.5506,29000.0
2015-05-27 09:35:00,190.35,190.85,190.28,190.35,11900.0,144.5506,144.9303,144.4974,144.5506,11900.0
2015-05-27 09:40:00,190.4,190.43,190.04,190.32,6800.0,144.5886,144.6113,144.3152,144.5278,6800.0
2015-05-27 09:45:00,190.27,190.39,190.11,190.25,11100.0,144.4898,144.581,144.3683,144.4746,11100.0
2015-05-27 09:50:00,190.23,190.73,190.23,190.73,16200.0,144.4595,144.8392,144.4595,144.8392,16200.0
2015-05-27 09:55:00,190.7,190.74,190.37,190.47,6300.0,144.8164,144.8467,144.5658,144.6417,6300.0
2015-05-27 10:00:00,190.5,190.6,190.2,190.24,19500.0,144.6645,144.7404,144.4367,144.4671,19500.0
2015-05-27 10:05:00,190.26,190.36,190.1,190.36,11300.0,144.4822,144.5582,144.3607,144.5582,11300.0
2015-05-27 10:10:00,190.37,190.51,190.29,190.48,13400.0,144.5658,144.6721,144.505,144.6493,13400.0
2015-05-27 10:15:00,190.47,190.54,190.37,190.37,8100.0,144.6417,144.6949,144.5658,144.5658,8100.0
2015-05-27 10:20:00,190.4,190.42,190.33,190.33,11800.0,144.5886,144.6037,144.5354,144.5354,11800.0
2015-05-27 10:25:00,190.34,190.35,190.12,190.31,16300.0,144.543,144.5506,144.3759,144.5202,16300.0
2015-05-27 10:30:00,190.32,190.4,190.23,190.26,21600.0,144.5278,144.5886,144.4595,144.4822,21600.0
2015-05-27 10:35:00,190.28,190.31,190.21,190.24,5800.0,144.4974,144.5202,144.4443,144.4671,5800.0
2015-05-27 10:40:00,190.25,190.39,190.24,190.35,6800.0,144.4746,144.581,144.4671,144.5506,6800.0
2015-05-27 10:45:00,190.31,190.35,190.22,190.27,11100.0,144.5202,144.5506,144.4519,144.4898,11100.0
2015-05-27 10:50:00,190.27,190.33,190.25,190.32,4300.0,144.4898,144.5354,144.4746,144.5278,4300.0
2015-05-27 10:55:00,190.35,190.4,190.26,190.28,26500.0,144.5506,144.5886,144.4822,144.4974,26500.0
2015-05-27 11:00:00,190.3,190.4,190.3,190.32,15700.0,144.5126,144.5886,144.5126,144.5278,15700.0
2015-05-27 11:05:00,190.32,190.38,190.29,190.3,8200.0,144.5278,144.5734,144.505,144.5126,8200.0
2015-05-27 11:10:00,190.31,190.37,190.24,190.32,9200.0,144.5202,144.5658,144.4671,144.5278,9200.0
2015-05-27 11:15:00,190.34,190.4,190.31,190.38,11000.0,144.543,144.5886,144.5202,144.5734,11000.0
2015-05-27 11:20:00,190.37,190.73,190.31,190.73,16700.0,144.5658,144.8392,144.5202,144.8392,16700.0
2015-05-27 11:25:00,190.67,190.67,190.43,190.51,19700.0,144.7936,144.7936,144.6113,144.6721,19700.0
2015-05-27 11:30:00,190.47,190.53,190.42,190.42,6400.0,144.6417,144.6873,144.6037,144.6037,6400.0
2015-05-27 11:35:00,190.4,190.59,190.4,190.44,7300.0,144.5886,144.7328,144.5886,144.6189,7300.0
2015-05-27 11:40:00,190.5,190.77,190.49,190.63,24000.0,144.6645,144.8695,144.6569,144.7632,24000.0
2015-05-27 11:45:00,190.63,190.74,190.63,190.71,4800.0,144.7632,144.8467,144.7632,144.824,4800.0
2015-05-27 11:50:00,190.71,190.82,190.69,190.74,12400.0,144.824,144.9075,144.8088,144.8467,12400.0
2015-05-27 11:55:00,190.75,190.82,190.72,190.79,8000.0,144.8543,144.9075,144.8316,144.8847,8000.0
2015-05-27 12:00:00,190.83,190.88,190.81,190.83,8600.0,144.9151,144.9531,144.8999,144.9151,8600.0
2015-05-27 12:05:00,190.83,190.93,190.83,190.93,7200.0,144.9151,144.991,144.9151,144.991,7200.0
2015-05-27 12:10:00,190.92,190.94,190.85,190.86,4500.0,144.9834,144.9986,144.9303,144.9379,4500.0
2015-05-27 12:15:00,190.86,190.96,190.8,190.96,6500.0,144.9379,145.0138,144.8923,145.0138,6500.0
2015-05-27 12:20:00,190.93,191.16,190.88,191.01,15400.0,144.991,145.1657,144.9531,145.0518,15400.0
2015-05-27 12:25:00,191.01,191.08,190.98,190.98,5500.0,145.0518,145.1049,145.029,145.029,5500.0
2015-05-27 12:30:00,190.96,191.06,190.95,191.05,3600.0,145.0138,145.0898,145.0062,145.0822,3600.0
2015-05-27 12:35:00,191.03,191.08,190.98,190.98,9800.0,145.067,145.1049,145.029,145.029,9800.0
2015-05-27 12:40:00,190.97,191.14,190.92,191.08,14900.0,145.0214,145.1505,144.9834,145.1049,14900.0
2015-05-27 12:45:00,191.09,191.09,191.01,191.03,4100.0,145.1125,145.1125,145.0518,145.067,4100.0
2015-05-27 12:50:00,191.03,191.03,190.93,190.93,4500.0,145.067,145.067,144.991,144.991,4500.0
2015-05-27 12:55:00,190.92,191.0,190.84,190.89,5300.0,144.9834,145.0442,144.9227,144.9607,5300.0
2015-05-27 13:00:00,190.9,190.94,190.86,190.94,3100.0,144.9683,144.9986,144.9379,144.9986,3100.0
2015-05-27 13:05:00,190.94,190.95,190.86,190.87,8000.0,144.9986,145.0062,144.9379,144.9455,8000.0
2015-05-27 13:10:00,190.91,191.02,190.91,190.96,3300.0,144.9758,145.0594,144.9758,145.0138,3300.0
2015-05-27 13:15:00,190.95,191.07,190.95,191.06,4600.0,145.0062,145.0973,145.0062,145.0898,4600.0
2015-05-27 13:20:00,191.04,191.16,191.04,191.11,6800.0,145.0746,145.1657,145.0746,145.1277,6800.0
2015-05-27 13:25:00,191.09,191.23,191.09,191.17,3100.0,145.1125,145.2189,145.1125,145.1733,3100.0
2015-05-27 13:30:00,191.17,191.18,191.08,191.13,2700.0,145.1733,145.1809,145.1049,145.1429,2700.0
2015-05-27 13:35:00,191.12,191.16,191.07,191.11,5900.0,145.1353,145.1657,145.0973,145.1277,5900.0
2015-05-27 13:40:00,191.11,191.2,191.04,191.06,17800.0,145.1277,145.1961,145.0746,145.0898,17800.0
2015-05-27 13:45:00,191.06,191.1,190.9,190.93,9600.0,145.0898,145.1201,144.9683,144.991,9600.0
2015-05-27 13:50:00,190.96,191.01,190.95,190.99,6500.0,145.0138,145.0518,145.0062,145.0366,6500.0
2015-05-27 13:55:00,190.97,191.08,190.97,191.0,10900.0,145.0214,145.1049,145.0214,145.0442,10900.0
2015-05-27 14:00:00,191.0,191.02,190.89,190.89,10300.0,145.0442,145.0594,144.9607,144.9607,10300.0
2015-05-27 14:05:00,190.91,191.04,190.86,190.93,8400.0,144.9758,145.0746,144.9379,144.991,8400.0
2015-05-27 14:10:00,190.9,190.9,190.5,190.5,12600.0,144.9683,144.9683,144.6645,144.6645,12600.0
2015-05-27 14:15:00,190.52,190.61,190.51,190.58,10000.0,144.6797,144.748,144.6721,144.7252,10000.0
2015-05-27 14:20:00,190.6,190.63,190.58,190.63,6700.0,144.7404,144.7632,144.7252,144.7632,6700.0
2015-05-27 14:25:00,190.64,190.65,190.44,190.45,23400.0,144.7708,144.7784,144.6189,144.6265,23400.0
2015-05-27 14:30:00,190.49,190.5,190.3,190.43,27800.0,144.6569,144.6645,144.5126,144.6113,27800.0
2015-05-27 14:35:00,190.42,190.54,190.39,190.54,6500.0,144.6037,144.6949,144.581,144.6949,6500.0
2015-05-27 14:40:00,190.55,190.76,190.55,190.72,6000.0,144.7025,144.8619,144.7025,144.8316,6000.0
2015-05-27 14:45:00,190.71,190.82,190.7,190.8,5800.0,144.824,144.9075,144.8164,144.8923,5800.0
2015-05-27 14:50:00,190.79,190.84,190.77,190.82,6700.0,144.8847,144.9227,144.8695,144.9075,6700.0
2015-05-27 14:55:00,190.84,190.99,190.84,190.97,7200.0,144.9227,145.0366,144.9227,145.0214,7200.0
2015-05-27 15:00:00,191.0,191.01,190.9,190.9,8900.0,145.0442,145.0518,144.9683,144.9683,8900.0
2015-05-27 15:05:00,190.92,191.08,190.9,191.07,6100.0,144.9834,145.1049,144.9683,145.0973,6100.0
2015-05-27 15:10:00,191.07,191.13,191.0,191.13,10500.0,145.0973,145.1429,145.0442,145.1429,10500.0
2015-05-27 15:15:00,191.13,191.28,191.12,191.25,14600.0,145.1429,145.2568,145.1353,145.234,14600.0
2015-05-27 15:20:00,191.24,191.26,191.12,191.16,6200.0,145.2264,145.2416,145.1353,145.1657,6200.0
2015-05-27 15:25:00,191.14,191.19,191.09,191.12,7700.0,145.1505,145.1885,145.1125,145.1353,7700.0
2015-05-27 15:30:00,191.12,191.18,191.09,191.15,6700.0,145.1353,145.1809,145.1125,145.1581,6700.0
2015-05-27 15:35:00,191.18,191.38,191.18,191.36,10700.0,145.1809,145.3328,145.1809,145.3176,10700.0
2015-05-27 15:40:00,191.38,191.44,191.26,191.32,12700.0,145.3328,145.3783,145.2416,145.2872,12700.0
2015-05-27 15:45:00,191.3,191.46,191.25,191.44,16700.0,145.272,145.3935,145.234,145.3783,16700.0
2015-05-27 15:50:00,191.44,191.59,191.4,191.41,27300.0,145.3783,145.4922,145.3479,145.3555,27300.0
2015-05-27 15:55:00,191.39,191.47,191.27,191.32,48700.0,145.3404,145.4011,145.2492,145.2872,48700.0
2015-05-28 09:30:00,189.41,190.39,189.02,189.06,77100.0,144.9716,145.7217,144.6731,144.7037,77100.0
2015-05-28 09:35:00,189.06,189.31,188.93,189.28,55200.0,144.7037,144.8951,144.6042,144.8721,55200.0
2015-05-28 09:40:00,189.22,190.32,189.06,190.25,27200.0,144.8262,145.6681,144.7037,145.6145,27200.0
2015-05-28 09:45:00,190.23,190.47,190.22,190.28,181600.0,145.5992,145.7829,145.5916,145.6375,181600.0
2015-05-28 09:50:00,190.31,190.44,190.07,190.27,78600.0,145.6604,145.7599,145.4767,145.6298,78600.0
2015-05-28 09:55:00,190.23,190.23,189.87,190.02,18500.0,145.5992,145.5992,145.3237,145.4385,18500.0
2015-05-28 10:00:00,190.08,190.32,190.02,190.32,18400.0,145.4844,145.6681,145.4385,145.6681,18400.0
2015-05-28 10:05:00,190.27,190.5,190.27,190.5,17300.0,145.6298,145.8059,145.6298,145.8059,17300.0
2015-05-28 10:10:00,190.43,190.52,190.24,190.48,10800.0,145.7523,145.8212,145.6069,145.7906,10800.0
2015-05-28 10:15:00,190.5,190.67,190.41,190.64,17100.0,145.8059,145.936,145.737,145.913,17100.0
2015-05-28 10:20:00,190.62,190.62,190.4,190.42,12600.0,145.8977,145.8977,145.7293,145.7446,12600.0
2015-05-28 10:25:00,190.44,190.61,190.41,190.48,14100.0,145.7599,145.8901,145.737,145.7906,14100.0
2015-05-28 10:30:00,190.49,190.49,190.35,190.35,17400.0,145.7982,145.7982,145.6911,145.6911,17400.0
2015-05-28 10:35:00,190.37,190.37,190.12,190.19,9700.0,145.7064,145.7064,145.515,145.5686,9700.0
2015-05-28 10:40:00,190.21,190.3,190.12,190.29,10300.0,145.5839,145.6528,145.515,145.6451,10300.0
2015-05-28 10:45:00,190.29,190.3,190.18,190.3,6600.0,145.6451,145.6528,145.5609,145.6528,6600.0
2015-05-28 10:50:00,190.31,190.57,190.27,190.56,9200.0,145.6604,145.8594,145.6298,145.8518,9200.0
2015-05-28 10:55:00,190.58,190.63,190.54,190.55,5500.0,145.8671,145.9054,145.8365,145.8441,5500.0
2015-05-28 11:00:00,190.59,190.59,190.35,190.37,12200.0,145.8747,145.8747,145.6911,145.7064,12200.0
2015-05-28 11:05:00,190.37,190.58,190.36,190.55,7100.0,145.7064,145.8671,145.6987,145.8441,7100.0
2015-05-28 11:10:00,190.54,190.62,190.46,190.62,14000.0,145.8365,145.8977,145.7752,145.8977,14000.0
2015-05-28 11:15:00,190.65,190.76,190.64,190.71,12100.0,145.9207,146.0049,145.913,145.9666,12100.0
2015-05-28 11:20:00,190.72,190.76,190.51,190.58,9800.0,145.9742,146.0049,145.8135,145.8671,9800.0
2015-05-28 11:25:00,190.61,190.61,190.3,190.37,9800.0,145.8901,145.8901,145.6528,145.7064,9800.0
2015-05-28 11:30:00,190.34,190.4,190.25,190.25,13500.0,145.6834,145.7293,145.6145,145.6145,13500.0
2015-05-28 11:35:00,190.26,190.28,190.15,190.15,16200.0,145.6222,145.6375,145.538,145.538,16200.0
2015-05-28 11:40:00,190.08,190.09,190.05,190.06,7200.0,145.4844,145.4921,145.4614,145.4691,7200.0
2015-05-28 11:45:00,190.05,190.06,189.69,189.72,7900.0,145.4614,145.4691,145.1859,145.2089,7900.0
2015-05-28 11:50:00,189.67,189.67,189.49,189.5,6800.0,145.1706,145.1706,145.0328,145.0405,6800.0
2015-05-28 11:55:00,189.51,189.55,189.42,189.55,7600.0,145.0481,145.0787,144.9792,145.0787,7600.0
2015-05-28 12:00:00,189.53,189.65,189.46,189.62,8700.0,145.0634,145.1553,145.0099,145.1323,8700.0
2015-05-28 12:05:00,189.62,189.62,189.58,189.61,5500.0,145.1323,145.1323,145.1017,145.1247,5500.0
2015-05-28 12:10:00,189.59,189.85,189.59,189.84,5700.0,145.1094,145.3084,145.1094,145.3007,5700.0
2015-05-28 12:15:00,189.83,190.0,189.83,189.96,6200.0,145.2931,145.4232,145.2931,145.3926,6200.0
2015-05-28 12:20:00,189.95,190.0,189.92,190.0,5200.0,145.3849,145.4232,145.3619,145.4232,5200.0
2015-05-28 12:25:00,190.02,190.04,189.98,190.01,7700.0,145.4385,145.4538,145.4079,145.4308,7700.0
2015-05-28 12:30:00,190.0,190.01,189.75,189.79,8400.0,145.4232,145.4308,145.2318,145.2624,8400.0
2015-05-28 12:35:00,189.76,189.79,189.63,189.79,12600.0,145.2395,145.2624,145.14,145.2624,12600.0
2015-05-28 12:40:00,189.75,189.87,189.67,189.86,3300.0,145.2318,145.3237,145.1706,145.316,3300.0
2015-05-28 12:45:00,189.88,189.88,189.73,189.88,4900.0,145.3313,145.3313,145.2165,145.3313,4900.0
2015-05-28 12:50:00,189.86,189.86,189.66,189.73,7400.0,145.316,145.316,145.1629,145.2165,7400.0
2015-05-28 12:55:00,189.68,189.71,189.58,189.6,4600.0,145.1782,145.2012,145.1017,145.117,4600.0
2015-05-28 13:00:00,189.61,189.67,189.56,189.66,11100.0,145.1247,145.1706,145.0864,145.1629,11100.0
2015-05-28 13:05:00,189.66,189.81,189.65,189.78,5200.0,145.1629,145.2777,145.1553,145.2548,5200.0
2015-05-28 13:10:00,189.75,189.76,189.69,189.69,5900.0,145.2318,145.2395,145.1859,145.1859,5900.0
2015-05-28 13:15:00,189.71,189.76,189.59,189.65,5900.0,145.2012,145.2395,145.1094,145.1553,5900.0
2015-05-28 13:20:00,189.6,189.6,189.46,189.49,6700.0,145.117,145.117,145.0099,145.0328,6700.0
2015-05-28 13:25:00,189.49,189.5,189.33,189.33,5600.0,145.0328,145.0405,144.9104,144.9104,5600.0
2015-05-28 13:30:00,189.34,189.37,189.29,189.36,8200.0,144.918,144.941,144.8797,144.9333,8200.0
2015-05-28 13:35:00,189.39,189.67,189.39,189.63,9200.0,144.9563,145.1706,144.9563,145.14,9200.0
2015-05-28 13:40:00,189.68,189.84,189.68,189.82,9600.0,145.1782,145.3007,145.1782,145.2854,9600.0
2015-05-28 13:45:00,189.83,189.94,189.83,189.87,4600.0,145.2931,145.3772,145.2931,145.3237,4600.0
2015-05-28 13:50:00,189.87,190.0,189.82,189.98,5400.0,145.3237,145.4232,145.2854,145.4079,5400.0
2015-05-28 13:55:00,189.99,190.03,189.92,189.92,10100.0,145.4155,145.4461,145.3619,145.3619,10100.0
2015-05-28 14:00:00,189.9,189.9,189.79,189.79,5500.0,145.3466,145.3466,145.2624,145.2624,5500.0
2015-05-28 14:05:00,189.77,189.82,189.7,189.73,5300.0,145.2471,145.2854,145.1936,145.2165,5300.0
2015-05-28 14:10:00,189.74,189.76,189.71,189.73,6100.0,145.2242,145.2395,145.2012,145.2165,6100.0
2015-05-28 14:15:00,189.73,189.76,189.66,189.7,6000.0,145.2165,145.2395,145.1629,145.1936,6000.0
2015-05-28 14:20:00,189.72,189.83,189.69,189.75,9300.0,145.2089,145.2931,145.1859,145.2318,9300.0
2015-05-28 14:25:00,189.71,189.93,189.71,189.92,7100.0,145.2012,145.3696,145.2012,145.3619,7100.0
2015-05-28 14:30:00,189.91,189.91,189.81,189.85,4900.0,145.3543,145.3543,145.2777,145.3084,4900.0
2015-05-28 14:35:00,189.85,189.95,189.8,189.83,5400.0,145.3084,145.3849,145.2701,145.2931,5400.0
2015-05-28 14:40:00,189.81,189.9,189.8,189.9,4900.0,145.2777,145.3466,145.2701,145.3466,4900.0
2015-05-28 14:45:00,189.9,189.91,189.84,189.88,4800.0,145.3466,145.3543,145.3007,145.3313,4800.0
2015-05-28 14:50:00,189.88,190.08,189.88,189.92,9500.0,145.3313,145.4844,145.3313,145.3619,9500.0
2015-05-28 14:55:00,189.89,189.96,189.88,189.96,6200.0,145.339,145.3926,145.3313,145.3926,6200.0
2015-05-28 15:00:00,189.91,189.98,189.87,189.97,6100.0,145.3543,145.4079,145.3237,145.4002,6100.0
2015-05-28 15:05:00,189.93,190.03,189.9,189.91,5600.0,145.3696,145.4461,145.3466,145.3543,5600.0
2015-05-28 15:10:00,189.91,189.97,189.83,189.95,6800.0,145.3543,145.4002,145.2931,145.3849,6800.0
2015-05-28 15:15:00,189.96,190.08,189.96,190.06,12000.0,145.3926,145.4844,145.3926,145.4691,12000.0
2015-05-28 15:20:00,190.04,190.06,189.86,189.96,10400.0,145.4538,145.4691,145.316,145.3926,10400.0
2015-05-28 15:25:00,189.98,189.99,189.77,189.95,10900.0,145.4079,145.4155,145.2471,145.3849,10900.0
2015-05-28 15:30:00,189.99,190.13,189.99,190.08,34900.0,145.4155,145.5227,145.4155,145.4844,34900.0
2015-05-28 15:35:00,190.07,190.13,190.02,190.08,6600.0,145.4767,145.5227,145.4385,145.4844,6600.0
2015-05-28 15:40:00,190.1,190.13,190.01,190.1,8500.0,145.4997,145.5227,145.4308,145.4997,8500.0
2015-05-28 15:45:00,190.11,190.27,190.1,190.15,15500.0,145.5074,145.6298,145.4997,145.538,15500.0
2015-05-28 15:50:00,190.16,190.27,190.1,190.24,17100.0,145.5456,145.6298,145.4997,145.6069,17100.0
2015-05-28 15:55:00,190.25,190.33,190.15,190.18,28200.0,145.6145,145.6757,145.538,145.5609,28200.0
2015-05-29 09:30:00,189.93,190.1,189.33,190.1,20100.0,145.3696,145.4997,144.9104,145.4997,20100.0
2015-05-29 09:35:00,190.03,190.07,188.88,188.88,61800.0,145.4461,145.4767,144.5659,144.5659,61800.0
2015-05-29 09:40:00,189.1,189.73,189.09,189.09,17100.0,144.7343,145.2165,144.7267,144.7267,17100.0
2015-05-29 09:45:00,189.04,189.12,188.87,188.99,10700.0,144.6884,144.7496,144.5583,144.6501,10700.0
2015-05-29 09:50:00,188.9,189.48,188.9,189.46,5300.0,144.5812,145.0252,144.5812,145.0099,5300.0
2015-05-29 09:55:00,189.45,189.88,189.45,189.7,14300.0,145.0022,145.3313,145.0022,145.1936,14300.0
2015-05-29 10:00:00,189.62,189.62,189.5,189.59,6800.0,145.1323,145.1323,145.0405,145.1094,6800.0
2015-05-29 10:05:00,189.58,189.59,189.18,189.2,7000.0,145.1017,145.1094,144.7956,144.8109,7000.0
2015-05-29 10:10:00,189.21,189.3,189.09,189.09,7400.0,144.8185,144.8874,144.7267,144.7267,7400.0
2015-05-29 10:15:00,189.05,189.09,188.95,189.07,13400.0,144.6961,144.7267,144.6195,144.7114,13400.0
2015-05-29 10:20:00,189.09,189.38,189.07,189.2,9600.0,144.7267,144.9486,144.7114,144.8109,9600.0
2015-05-29 10:25:00,189.22,189.23,189.1,189.18,11000.0,144.8262,144.8338,144.7343,144.7956,11000.0
2015-05-29 10:30:00,189.07,189.08,188.9,188.91,7900.0,144.7114,144.719,144.5812,144.5889,7900.0
2015-05-29 10:35:00,188.9,189.02,188.87,188.96,11200.0,144.5812,144.6731,144.5583,144.6272,11200.0
2015-05-29 10:40:00,189.0,189.05,188.7,188.72,9500.0,144.6578,144.6961,144.4282,144.4435,9500.0
2015-05-29 10:45:00,188.72,188.79,188.38,188.38,19800.0,144.4435,144.4971,144.1832,144.1832,19800.0
2015-05-29 10:50:00,188.43,188.43,188.19,188.34,11500.0,144.2215,144.2215,144.0378,144.1526,11500.0
2015-05-29 10:55:00,188.31,188.34,188.14,188.17,16400.0,144.1297,144.1526,143.9996,144.0225,16400.0
2015-05-29 11:00:00,188.17,188.18,188.05,188.08,11600.0,144.0225,144.0302,143.9307,143.9536,11600.0
2015-05-29 11:05:00,188.1,188.14,188.04,188.09,12500.0,143.9689,143.9996,143.923,143.9613,12500.0
2015-05-29 11:10:00,188.1,188.11,188.01,188.02,10500.0,143.9689,143.9766,143.9001,143.9077,10500.0
2015-05-29 11:15:00,188.01,188.23,188.01,188.22,13300.0,143.9001,144.0684,143.9001,144.0608,13300.0
2015-05-29 11:20:00,188.19,188.26,188.16,188.22,9000.0,144.0378,144.0914,144.0149,144.0608,9000.0
2015-05-29 11:25:00,188.24,188.24,187.87,187.91,13300.0,144.0761,144.0761,143.7929,143.8235,13300.0
2015-05-29 11:30:00,187.85,188.01,187.79,188.01,9700.0,143.7776,143.9001,143.7317,143.9001,9700.0
2015-05-29 11:35:00,188.02,188.12,187.84,188.09,7900.0,143.9077,143.9842,143.7699,143.9613,7900.0
2015-05-29 11:40:00,188.1,188.57,188.05,188.52,6000.0,143.9689,144.3287,143.9307,144.2904,6000.0
2015-05-29 11:45:00,188.52,188.58,188.48,188.52,8500.0,144.2904,144.3363,144.2598,144.2904,8500.0
2015-05-29 11:50:00,188.55,188.59,188.45,188.49,3300.0,144.3134,144.344,144.2368,144.2674,3300.0
2015-05-29 11:55:00,188.49,188.49,188.17,188.17,9600.0,144.2674,144.2674,144.0225,144.0225,9600.0
2015-05-29 12:00:00,188.16,188.23,188.06,188.09,9900.0,144.0149,144.0684,143.9383,143.9613,9900.0
2015-05-29 12:05:00,188.06,188.1,187.98,187.98,16500.0,143.9383,143.9689,143.8771,143.8771,16500.0
2015-05-29 12:10:00,187.97,187.99,187.81,187.81,9100.0,143.8694,143.8847,143.747,143.747,9100.0
2015-05-29 12:15:00,187.82,187.86,187.75,187.86,34000.0,143.7546,143.7852,143.7011,143.7852,34000.0
2015-05-29 12:20:00,187.86,187.93,187.8,187.87,18000.0,143.7852,143.8388,143.7393,143.7929,18000.0
2015-05-29 12:25:00,187.88,188.0,187.88,187.95,10100.0,143.8006,143.8924,143.8006,143.8541,10100.0
2015-05-29 12:30:00,187.96,188.14,187.96,188.14,17200.0,143.8618,143.9996,143.8618,143.9996,17200.0
2015-05-29 12:35:00,188.15,188.34,188.11,188.32,9500.0,144.0072,144.1526,143.9766,144.1373,9500.0
2015-05-29 12:40:00,188.36,188.45,188.17,188.18,6700.0,144.1679,144.2368,144.0225,144.0302,6700.0
2015-05-29 12:45:00,188.22,188.43,188.22,188.43,5000.0,144.0608,144.2215,144.0608,144.2215,5000.0
2015-05-29 12:50:00,188.46,188.47,188.35,188.35,4600.0,144.2445,144.2521,144.1603,144.1603,4600.0
2015-05-29 12:55:00,188.37,188.51,188.37,188.45,5300.0,144.1756,144.2827,144.1756,144.2368,5300.0
2015-05-29 13:00:00,188.48,188.56,188.44,188.55,7700.0,144.2598,144.321,144.2292,144.3134,7700.0
2015-05-29 13:05:00,188.55,188.6,188.35,188.44,5800.0,144.3134,144.3516,144.1603,144.2292,5800.0
2015-05-29 13:10:00,188.44,188.55,188.42,188.49,6300.0,144.2292,144.3134,144.2139,144.2674,6300.0
2015-05-29 13:15:00,188.47,188.52,188.33,188.45,3300.0,144.2521,144.2904,144.145,144.2368,3300.0
2015-05-29 13:20:00,188.51,188.67,188.51,188.62,3100.0,144.2827,144.4052,144.2827,144.3669,3100.0
2015-05-29 13:25:00,188.62,188.65,188.58,188.58,7100.0,144.3669,144.3899,144.3363,144.3363,7100.0
2015-05-29 13:30:00,188.58,188.63,188.48,188.48,9900.0,144.3363,144.3746,144.2598,144.2598,9900.0
2015-05-29 13:35:00,188.49,188.66,188.3,188.31,6100.0,144.2674,144.3976,144.122,144.1297,6100.0
2015-05-29 13:40:00,188.29,188.36,188.27,188.27,11700.0,144.1144,144.1679,144.0991,144.0991,11700.0
2015-05-29 13:45:00,188.29,188.3,188.2,188.25,15800.0,144.1144,144.122,144.0455,144.0837,15800.0
2015-05-29 13:50:00,188.22,188.22,188.08,188.09,14500.0,144.0608,144.0608,143.9536,143.9613,14500.0
2015-05-29 13:55:00,188.06,188.12,187.96,188.03,13500.0,143.9383,143.9842,143.8618,143.9154,13500.0
2015-05-29 14:00:00,188.05,188.09,187.97,188.03,11300.0,143.9307,143.9613,143.8694,143.9154,11300.0
2015-05-29 14:05:00,188.07,188.21,188.05,188.17,6900.0,143.946,144.0531,143.9307,144.0225,6900.0
2015-05-29 14:10:00,188.16,188.2,188.12,188.18,6400.0,144.0149,144.0455,143.9842,144.0302,6400.0
2015-05-29 14:15:00,188.16,188.18,188.04,188.14,6800.0,144.0149,144.0302,143.923,143.9996,6800.0
2015-05-29 14:20:00,188.14,188.17,187.88,187.92,6200.0,143.9996,144.0225,143.8006,143.8312,6200.0
2015-05-29 14:25:00,187.87,188.0,187.87,187.93,5300.0,143.7929,143.8924,143.7929,143.8388,5300.0
2015-05-29 14:30:00,187.92,187.94,187.77,187.86,8600.0,143.8312,143.8465,143.7164,143.7852,8600.0
2015-05-29 14:35:00,187.78,187.86,187.77,187.85,9600.0,143.724,143.7852,143.7164,143.7776,9600.0
2015-05-29 14:40:00,187.83,187.86,187.76,187.83,8800.0,143.7623,143.7852,143.7087,143.7623,8800.0
2015-05-29 14:45:00,187.84,187.84,187.62,187.67,10700.0,143.7699,143.7699,143.6016,143.6398,10700.0
2015-05-29 14:50:00,187.63,187.79,187.62,187.79,8100.0,143.6092,143.7317,143.6016,143.7317,8100.0
2015-05-29 14:55:00,187.81,187.93,187.76,187.87,9400.0,143.747,143.8388,143.7087,143.7929,9400.0
2015-05-29 15:00:00,187.87,188.05,187.85,187.97,9900.0,143.7929,143.9307,143.7776,143.8694,9900.0
2015-05-29 15:05:00,187.97,188.28,187.92,188.28,6700.0,143.8694,144.1067,143.8312,144.1067,6700.0
2015-05-29 15:10:00,188.26,188.42,188.25,188.32,22300.0,144.0914,144.2139,144.0837,144.1373,22300.0
2015-05-29 15:15:00,188.31,188.36,188.21,188.21,11100.0,144.1297,144.1679,144.0531,144.0531,11100.0
2015-05-29 15:20:00,188.23,188.42,188.2,188.42,15100.0,144.0684,144.2139,144.0455,144.2139,15100.0
2015-05-29 15:25:00,188.45,188.63,188.44,188.6,12300.0,144.2368,144.3746,144.2292,144.3516,12300.0
2015-05-29 15:30:00,188.6,188.71,188.43,188.47,18800.0,144.3516,144.4358,144.2215,144.2521,18800.0
2015-05-29 15:35:00,188.48,188.63,188.46,188.59,13600.0,144.2598,144.3746,144.2445,144.344,13600.0
2015-05-29 15:40:00,188.62,188.85,188.58,188.74,24800.0,144.3669,144.543,144.3363,144.4588,24800.0
2015-05-29 15:45:00,188.75,188.76,188.51,188.55,23200.0,144.4664,144.4741,144.2827,144.3134,23200.0
2015-05-29 15:50:00,188.53,188.54,188.33,188.41,25900.0,144.2981,144.3057,144.145,144.2062,25900.0
2015-05-29 15:55:00,188.41,188.55,188.25,188.27,49100.0,144.2062,144.3134,144.0837,144.0991,49100.0
2015-06-01 09:30:00,189.48,189.62,189.09,189.4,95307.0,145.0252,145.1323,144.7267,144.9639,95307.0
2015-06-01 09:35:00,189.41,189.41,188.37,188.49,44142.0,144.9716,144.9716,144.1756,144.2674,44142.0
2015-06-01 09:40:00,188.48,189.15,188.37,188.88,30206.0,144.2598,144.7726,144.1756,144.5659,30206.0
2015-06-01 09:45:00,188.88,188.93,188.52,188.83,27659.0,144.5659,144.6042,144.2904,144.5277,27659.0
2015-06-01 09:50:00,188.77,189.0,188.62,188.93,11298.0,144.4817,144.6578,144.3669,144.6042,11298.0
2015-06-01 09:55:00,188.88,189.37,188.88,189.37,11744.0,144.5659,144.941,144.5659,144.941,11744.0
2015-06-01 10:00:00,189.37,189.91,189.37,189.57,27344.0,144.941,145.3543,144.941,145.0941,27344.0
2015-06-01 10:05:00,189.56,189.92,189.51,189.82,51317.0,145.0864,145.3619,145.0481,145.2854,51317.0
2015-06-01 10:10:00,189.82,189.87,189.56,189.66,43381.0,145.2854,145.3237,145.0864,145.1629,43381.0
2015-06-01 10:15:00,189.66,189.8,189.55,189.63,49735.0,145.1629,145.2701,145.0787,145.14,49735.0
2015-06-01 10:20:00,189.64,189.98,189.62,189.76,20462.0,145.1476,145.4079,145.1323,145.2395,20462.0
2015-06-01 10:25:00,189.76,190.06,189.65,190.04,16285.0,145.2395,145.4691,145.1553,145.4538,16285.0
2015-06-01 10:30:00,189.98,190.19,189.77,189.93,19747.0,145.4079,145.5686,145.2471,145.3696,19747.0
2015-06-01 10:35:00,189.97,189.98,189.72,189.78,13844.0,145.4002,145.4079,145.2089,145.2548,13844.0
2015-06-01 10:40:00,189.84,189.84,189.55,189.73,70172.0,145.3007,145.3007,145.0787,145.2165,70172.0
2015-06-01 10:45:00,189.69,189.85,189.49,189.74,17487.0,145.1859,145.3084,145.0328,145.2242,17487.0
2015-06-01 10:50:00,189.7,189.78,189.59,189.65,13418.0,145.1936,145.2548,145.1094,145.1553,13418.0
2015-06-01 10:55:00,189.67,190.1,189.56,190.03,14687.0,145.1706,145.4997,145.0864,145.4461,14687.0
2015-06-01 11:00:00,190.05,190.14,189.98,190.09,17396.0,145.4614,145.5303,145.4079,145.4921,17396.0
2015-06-01 11:05:00,190.12,190.35,190.09,190.31,11827.0,145.515,145.6911,145.4921,145.6604,11827.0
2015-06-01 11:10:00,190.34,190.35,190.0,190.15,15152.0,145.6834,145.6911,145.4232,145.538,15152.0
2015-06-01 11:15:00,190.12,190.22,189.95,190.04,20678.0,145.515,145.5916,145.3849,145.4538,20678.0
2015-06-01 11:20:00,190.09,190.13,189.98,190.0,26311.0,145.4921,145.5227,145.4079,145.4232,26311.0
2015-06-01 11:25:00,190.0,190.12,189.62,189.7,19887.0,145.4232,145.515,145.1323,145.1936,19887.0
2015-06-01 11:30:00,189.66,189.81,189.58,189.8,27446.0,145.1629,145.2777,145.1017,145.2701,27446.0
2015-06-01 11:35:00,189.8,190.16,189.64,190.16,32210.0,145.2701,145.5456,145.1476,145.5456,32210.0
2015-06-01 11:40:00,190.13,190.13,189.78,189.94,16343.0,145.5227,145.5227,145.2548,145.3772,16343.0
2015-06-01 11:45:00,189.85,190.0,189.68,189.9,5769.0,145.3084,145.4232,145.1782,145.3466,5769.0
2015-06-01 11:50:00,189.88,189.93,189.74,189.79,14415.0,145.3313,145.3696,145.2242,145.2624,14415.0
2015-06-01 11:55:00,189.84,189.9,189.75,189.86,6936.0,145.3007,145.3466,145.2318,145.316,6936.0
2015-06-01 12:00:00,189.86,190.49,189.86,190.42,20469.0,145.316,145.7982,145.316,145.7446,20469.0
2015-06-01 12:05:00,190.42,190.65,190.35,190.35,34536.0,145.7446,145.9207,145.6911,145.6911,34536.0
2015-06-01 12:10:00,190.36,190.36,190.11,190.26,6540.0,145.6987,145.6987,145.5074,145.6222,6540.0
2015-06-01 12:15:00,190.27,190.8,190.25,190.73,26527.0,145.6298,146.0355,145.6145,145.9819,26527.0
2015-06-01 12:20:00,190.75,190.89,190.69,190.87,17527.0,145.9972,146.1044,145.9513,146.0891,17527.0
2015-06-01 12:25:00,190.87,191.05,190.83,190.92,10156.0,146.0891,146.2268,146.0584,146.1273,10156.0
2015-06-01 12:30:00,190.99,191.0,190.54,190.54,12471.0,146.1809,146.1886,145.8365,145.8365,12471.0
2015-06-01 12:35:00,190.55,190.84,190.47,190.74,13554.0,145.8441,146.0661,145.7829,145.9896,13554.0
2015-06-01 12:40:00,190.69,190.73,190.58,190.7,7976.0,145.9513,145.9819,145.8671,145.9589,7976.0
2015-06-01 12:45:00,190.71,190.93,190.71,190.73,6277.0,145.9666,146.135,145.9666,145.9819,6277.0
2015-06-01 12:50:00,190.73,190.73,190.56,190.66,7300.0,145.9819,145.9819,145.8518,145.9283,7300.0
2015-06-01 12:55:00,190.68,190.99,190.63,190.99,9466.0,145.9436,146.1809,145.9054,146.1809,9466.0
2015-06-01 13:00:00,191.0,191.23,191.0,191.22,14946.0,146.1886,146.3646,146.1886,146.3569,14946.0
2015-06-01 13:05:00,191.16,191.29,191.15,191.24,6563.0,146.311,146.4105,146.3034,146.3722,6563.0
2015-06-01 13:10:00,191.26,191.33,191.23,191.26,7600.0,146.3876,146.4411,146.3646,146.3876,7600.0
2015-06-01 13:15:00,191.28,191.55,191.28,191.39,19791.0,146.4029,146.6095,146.4029,146.4871,19791.0
2015-06-01 13:20:00,191.35,191.46,191.23,191.46,10497.0,146.4564,146.5406,146.3646,146.5406,10497.0
2015-06-01 13:25:00,191.5,191.77,191.45,191.74,13581.0,146.5712,146.7779,146.533,146.7549,13581.0
2015-06-01 13:30:00,191.78,191.85,191.75,191.76,12079.0,146.7856,146.8391,146.7626,146.7702,12079.0
2015-06-01 13:35:00,191.66,191.66,191.5,191.5,5759.0,146.6937,146.6937,146.5712,146.5712,5759.0
2015-06-01 13:40:00,191.52,191.7,191.51,191.62,11285.0,146.5866,146.7243,146.5789,146.6631,11285.0
2015-06-01 13:45:00,191.64,191.77,191.63,191.73,8003.0,146.6784,146.7779,146.6707,146.7473,8003.0
2015-06-01 13:50:00,191.75,191.75,191.59,191.74,11939.0,146.7626,146.7626,146.6401,146.7549,11939.0
2015-06-01 13:55:00,191.74,191.83,191.58,191.77,12582.0,146.7549,146.8238,146.6325,146.7779,12582.0
2015-06-01 14:00:00,191.79,191.96,191.76,191.9,15685.0,146.7932,146.9233,146.7702,146.8774,15685.0
2015-06-01 14:05:00,191.89,191.91,191.64,191.87,5020.0,146.8697,146.8851,146.6784,146.8544,5020.0
2015-06-01 14:10:00,191.87,191.87,191.65,191.75,9464.0,146.8544,146.8544,146.6861,146.7626,9464.0
2015-06-01 14:15:00,191.77,191.94,191.76,191.94,2562.0,146.7779,146.908,146.7702,146.908,2562.0
2015-06-01 14:20:00,191.92,192.18,191.91,192.18,18456.0,146.8927,147.0917,146.8851,147.0917,18456.0
2015-06-01 14:25:00,192.18,192.25,192.17,192.21,7641.0,147.0917,147.1453,147.0841,147.1147,7641.0
2015-06-01 14:30:00,192.22,192.24,192.07,192.21,9900.0,147.1223,147.1376,147.0075,147.1147,9900.0
2015-06-01 14:35:00,192.22,192.24,192.08,192.09,9091.0,147.1223,147.1376,147.0152,147.0228,9091.0
2015-06-01 14:40:00,192.09,192.09,191.88,191.96,20168.0,147.0228,147.0228,146.8621,146.9233,20168.0
2015-06-01 14:45:00,191.96,192.09,191.88,192.03,12576.0,146.9233,147.0228,146.8621,146.9769,12576.0
2015-06-01 14:50:00,192.05,192.13,191.89,192.08,11011.0,146.9922,147.0534,146.8697,147.0152,11011.0
2015-06-01 14:55:00,192.08,192.12,191.96,192.07,8052.0,147.0152,147.0458,146.9233,147.0075,8052.0
2015-06-01 15:00:00,192.08,192.21,192.06,192.11,26809.0,147.0152,147.1147,146.9999,147.0381,26809.0
2015-06-01 15:05:00,192.11,192.11,191.85,191.97,20879.0,147.0381,147.0381,146.8391,146.931,20879.0
2015-06-01 15:10:00,191.93,192.0,191.8,191.98,17364.0,146.9004,146.9539,146.8009,146.9386,17364.0
2015-06-01 15:15:00,191.98,192.12,191.93,192.01,13415.0,146.9386,147.0458,146.9004,146.9616,13415.0
2015-06-01 15:20:00,191.98,192.0,191.75,191.75,16094.0,146.9386,146.9539,146.7626,146.7626,16094.0
2015-06-01 15:25:00,191.72,191.92,191.72,191.89,19026.0,146.7396,146.8927,146.7396,146.8697,19026.0
2015-06-01 15:30:00,191.87,191.9,191.57,191.6,23053.0,146.8544,146.8774,146.6248,146.6478,23053.0
2015-06-01 15:35:00,191.58,191.62,191.29,191.41,22945.0,146.6325,146.6631,146.4105,146.5024,22945.0
2015-06-01 15:40:00,191.41,191.48,191.34,191.4,32308.0,146.5024,146.5559,146.4488,146.4947,32308.0
2015-06-01 15:45:00,191.38,191.55,191.25,191.5,35303.0,146.4794,146.6095,146.3799,146.5712,35303.0
2015-06-01 15:50:00,191.48,191.53,191.33,191.48,63341.0,146.5559,146.5942,146.4411,146.5559,63341.0
2015-06-01 15:55:00,191.47,191.48,190.97,191.1,81713.0,146.5483,146.5559,146.1656,146.2651,81713.0
2015-06-02 09:30:00,190.61,191.0,189.75,189.75,35348.0,145.8901,146.1886,145.2318,145.2318,35348.0
2015-06-02 09:35:00,189.82,189.88,188.9,189.0,77446.0,145.2854,145.3313,144.5812,144.6578,77446.0
2015-06-02 09:40:00,188.92,189.82,188.8,189.66,35641.0,144.5966,145.2854,144.5047,145.1629,35641.0
2015-06-02 09:45:00,189.79,189.97,189.44,189.59,17419.0,145.2624,145.4002,144.9946,145.1094,17419.0
2015-06-02 09:50:00,189.59,190.13,189.57,190.09,16761.0,145.1094,145.5227,145.0941,145.4921,16761.0
2015-06-02 09:55:00,190.1,190.36,190.04,190.29,9687.0,145.4997,145.6987,145.4538,145.6451,9687.0
2015-06-02 10:00:00,190.23,190.29,189.94,190.25,13041.0,145.5992,145.6451,145.3772,145.6145,13041.0
2015-06-02 10:05:00,190.27,190.56,190.27,190.38,11220.0,145.6298,145.8518,145.6298,145.714,11220.0
2015-06-02 10:10:00,190.41,190.67,190.41,190.47,12595.0,145.737,145.936,145.737,145.7829,12595.0
2015-06-02 10:15:00,190.46,190.51,190.11,190.14,9273.0,145.7752,145.8135,145.5074,145.5303,9273.0
2015-06-02 10:20:00,190.16,190.38,190.16,190.31,18313.0,145.5456,145.714,145.5456,145.6604,18313.0
2015-06-02 10:25:00,190.35,190.37,190.02,190.02,13944.0,145.6911,145.7064,145.4385,145.4385,13944.0
2015-06-02 10:30:00,190.05,190.32,189.93,190.32,24187.0,145.4614,145.6681,145.3696,145.6681,24187.0
2015-06-02 10:35:00,190.36,190.59,190.31,190.51,28297.0,145.6987,145.8747,145.6604,145.8135,28297.0
2015-06-02 10:40:00,190.59,190.64,190.53,190.64,4444.0,145.8747,145.913,145.8288,145.913,4444.0
2015-06-02 10:45:00,190.64,190.7,190.51,190.63,8812.0,145.913,145.9589,145.8135,145.9054,8812.0
2015-06-02 10:50:00,190.63,190.67,190.56,190.56,6408.0,145.9054,145.936,145.8518,145.8518,6408.0
2015-06-02 10:55:00,190.54,190.68,190.4,190.4,11176.0,145.8365,145.9436,145.7293,145.7293,11176.0
2015-06-02 11:00:00,190.4,190.46,190.3,190.4,21262.0,145.7293,145.7752,145.6528,145.7293,21262.0
2015-06-02 11:05:00,190.38,190.41,190.26,190.41,14742.0,145.714,145.737,145.6222,145.737,14742.0
2015-06-02 11:10:00,190.4,190.45,190.17,190.4,12106.0,145.7293,145.7676,145.5533,145.7293,12106.0
2015-06-02 11:15:00,190.41,190.45,190.13,190.13,10613.0,145.737,145.7676,145.5227,145.5227,10613.0
2015-06-02 11:20:00,190.13,190.45,190.13,190.45,9042.0,145.5227,145.7676,145.5227,145.7676,9042.0
2015-06-02 11:25:00,190.4,190.49,190.34,190.39,8315.0,145.7293,145.7982,145.6834,145.7217,8315.0
2015-06-02 11:30:00,190.37,190.46,190.31,190.31,6259.0,145.7064,145.7752,145.6604,145.6604,6259.0
2015-06-02 11:35:00,190.31,190.45,190.25,190.25,7367.0,145.6604,145.7676,145.6145,145.6145,7367.0
2015-06-02 11:40:00,190.27,190.47,190.24,190.41,8500.0,145.6298,145.7829,145.6069,145.737,8500.0
2015-06-02 11:45:00,190.41,190.43,190.21,190.21,5667.0,145.737,145.7523,145.5839,145.5839,5667.0
2015-06-02 11:50:00,190.25,190.45,190.23,190.45,6450.0,145.6145,145.7676,145.5992,145.7676,6450.0
2015-06-02 11:55:00,190.45,190.45,190.26,190.41,7337.0,145.7676,145.7676,145.6222,145.737,7337.0
2015-06-02 12:00:00,190.41,190.95,190.4,190.95,43473.0,145.737,146.1503,145.7293,146.1503,43473.0
2015-06-02 12:05:00,190.91,191.17,190.9,191.17,5168.0,146.1197,146.3187,146.112,146.3187,5168.0
2015-06-02 12:10:00,191.18,191.18,190.91,190.91,3267.0,146.3263,146.3263,146.1197,146.1197,3267.0
2015-06-02 12:15:00,190.96,191.01,190.87,190.9,4795.0,146.1579,146.1962,146.0891,146.112,4795.0
2015-06-02 12:20:00,190.97,191.16,190.94,191.11,4500.0,146.1656,146.311,146.1426,146.2727,4500.0
2015-06-02 12:25:00,191.13,191.2,191.0,191.1,7159.0,146.2881,146.3416,146.1886,146.2651,7159.0
2015-06-02 12:30:00,191.12,191.19,191.0,191.02,8299.0,146.2804,146.334,146.1886,146.2039,8299.0
2015-06-02 12:35:00,191.02,191.2,191.02,191.18,4982.0,146.2039,146.3416,146.2039,146.3263,4982.0
2015-06-02 12:40:00,191.12,191.12,190.95,190.95,2400.0,146.2804,146.2804,146.1503,146.1503,2400.0
2015-06-02 12:45:00,190.94,191.11,190.94,191.08,4910.0,146.1426,146.2727,146.1426,146.2498,4910.0
2015-06-02 12:50:00,191.06,191.15,191.02,191.02,3848.0,146.2345,146.3034,146.2039,146.2039,3848.0
2015-06-02 12:55:00,191.04,191.12,191.03,191.03,3259.0,146.2192,146.2804,146.2115,146.2115,3259.0
2015-06-02 13:00:00,191.05,191.12,190.98,191.05,5713.0,146.2268,146.2804,146.1732,146.2268,5713.0
2015-06-02 13:05:00,191.04,191.06,190.89,191.06,18932.0,146.2192,146.2345,146.1044,146.2345,18932.0
2015-06-02 13:10:00,191.06,191.06,190.96,190.98,3792.0,146.2345,146.2345,146.1579,146.1732,3792.0
2015-06-02 13:15:00,190.98,191.09,190.96,190.98,8401.0,146.1732,146.2574,146.1579,146.1732,8401.0
2015-06-02 13:20:00,191.0,191.08,190.83,190.84,12041.0,146.1886,146.2498,146.0584,146.0661,12041.0
2015-06-02 13:25:00,190.83,190.88,190.81,190.88,7107.0,146.0584,146.0967,146.0431,146.0967,7107.0
2015-06-02 13:30:00,190.89,191.0,190.89,190.93,15580.0,146.1044,146.1886,146.1044,146.135,15580.0
2015-06-02 13:35:00,190.93,191.04,190.89,191.01,20186.0,146.135,146.2192,146.1044,146.1962,20186.0
2015-06-02 13:40:00,191.0,191.09,190.98,191.07,5382.0,146.1886,146.2574,146.1732,146.2421,5382.0
2015-06-02 13:45:00,191.08,191.14,191.0,191.09,3948.0,146.2498,146.2957,146.1886,146.2574,3948.0
2015-06-02 13:50:00,191.09,191.23,191.04,191.08,9110.0,146.2574,146.3646,146.2192,146.2498,9110.0
2015-06-02 13:55:00,191.05,191.14,191.03,191.13,7792.0,146.2268,146.2957,146.2115,146.2881,7792.0
2015-06-02 14:00:00,191.11,191.23,191.11,191.21,3423.0,146.2727,146.3646,146.2727,146.3493,3423.0
2015-06-02 14:05:00,191.2,191.29,191.18,191.2,14564.0,146.3416,146.4105,146.3263,146.3416,14564.0
2015-06-02 14:10:00,191.2,191.2,190.92,190.95,20200.0,146.3416,146.3416,146.1273,146.1503,20200.0
2015-06-02 14:15:00,190.96,190.96,190.86,190.87,6870.0,146.1579,146.1579,146.0814,146.0891,6870.0
2015-06-02 14:20:00,190.87,191.08,190.86,191.07,15356.0,146.0891,146.2498,146.0814,146.2421,15356.0
2015-06-02 14:25:00,191.03,191.05,190.93,190.99,3512.0,146.2115,146.2268,146.135,146.1809,3512.0
2015-06-02 14:30:00,191.01,191.04,190.95,191.01,10087.0,146.1962,146.2192,146.1503,146.1962,10087.0
2015-06-02 14:35:00,191.02,191.02,190.92,190.92,14907.0,146.2039,146.2039,146.1273,146.1273,14907.0
2015-06-02 14:40:00,190.92,190.95,190.84,190.92,9894.0,146.1273,146.1503,146.0661,146.1273,9894.0
2015-06-02 14:45:00,190.91,190.92,190.7,190.7,6284.0,146.1197,146.1273,145.9589,145.9589,6284.0
2015-06-02 14:50:00,190.67,190.7,190.54,190.62,8706.0,145.936,145.9589,145.8365,145.8977,8706.0
2015-06-02 14:55:00,190.64,190.71,190.62,190.66,8703.0,145.913,145.9666,145.8977,145.9283,8703.0
2015-06-02 15:00:00,190.67,190.67,190.57,190.63,10736.0,145.936,145.936,145.8594,145.9054,10736.0
2015-06-02 15:05:00,190.62,190.62,190.37,190.43,11989.0,145.8977,145.8977,145.7064,145.7523,11989.0
2015-06-02 15:10:00,190.47,190.56,190.44,190.47,15435.0,145.7829,145.8518,145.7599,145.7829,15435.0
2015-06-02 15:15:00,190.43,190.62,190.43,190.59,16258.0,145.7523,145.8977,145.7523,145.8747,16258.0
2015-06-02 15:20:00,190.61,190.66,190.37,190.41,11488.0,145.8901,145.9283,145.7064,145.737,11488.0
2015-06-02 15:25:00,190.43,190.59,190.42,190.53,15293.0,145.7523,145.8747,145.7446,145.8288,15293.0
2015-06-02 15:30:00,190.53,190.64,190.43,190.6,15913.0,145.8288,145.913,145.7523,145.8824,15913.0
2015-06-02 15:35:00,190.6,190.75,190.58,190.63,21843.0,145.8824,145.9972,145.8671,145.9054,21843.0
2015-06-02 15:40:00,190.61,190.7,190.6,190.63,24175.0,145.8901,145.9589,145.8824,145.9054,24175.0
2015-06-02 15:45:00,190.64,190.91,190.54,190.91,35220.0,145.913,146.1197,145.8365,146.1197,35220.0
2015-06-02 15:50:00,190.88,190.88,190.75,190.86,38317.0,146.0967,146.0967,145.9972,146.0814,38317.0
2015-06-02 15:55:00,190.87,190.88,190.67,190.71,45941.0,146.0891,146.0967,145.936,145.9666,45941.0
2015-06-03 09:30:00,191.42,191.88,190.79,190.97,24395.0,146.51,146.8621,146.0278,146.1656,24395.0
2015-06-03 09:35:00,190.85,191.59,190.84,191.24,16861.0,146.0737,146.6401,146.0661,146.3722,16861.0
2015-06-03 09:40:00,191.23,191.42,191.03,191.03,9162.0,146.3646,146.51,146.2115,146.2115,9162.0
2015-06-03 09:45:00,191.04,191.45,190.99,191.36,13657.0,146.2192,146.533,146.1809,146.4641,13657.0
2015-06-03 09:50:00,191.36,191.47,191.29,191.4,12102.0,146.4641,146.5483,146.4105,146.4947,12102.0
2015-06-03 09:55:00,191.35,191.79,191.3,191.62,10130.0,146.4564,146.7932,146.4182,146.6631,10130.0
2015-06-03 10:00:00,191.59,191.63,191.01,191.18,7045.0,146.6401,146.6707,146.1962,146.3263,7045.0
2015-06-03 10:05:00,191.17,191.21,191.0,191.16,7721.0,146.3187,146.3493,146.1886,146.311,7721.0
2015-06-03 10:10:00,191.26,191.68,191.26,191.63,9872.0,146.3876,146.709,146.3876,146.6707,9872.0
2015-06-03 10:15:00,191.68,191.98,191.58,191.95,12024.0,146.709,146.9386,146.6325,146.9157,12024.0
2015-06-03 10:20:00,191.94,192.0,191.81,191.95,12431.0,146.908,146.9539,146.8085,146.9157,12431.0
2015-06-03 10:25:00,191.93,192.18,191.93,192.03,9756.0,146.9004,147.0917,146.9004,146.9769,9756.0
2015-06-03 10:30:00,192.06,192.15,191.86,191.86,7443.0,146.9999,147.0687,146.8468,146.8468,7443.0
2015-06-03 10:35:00,191.84,192.0,191.83,191.99,13240.0,146.8315,146.9539,146.8238,146.9463,13240.0
2015-06-03 10:40:00,192.01,192.07,191.92,192.05,6449.0,146.9616,147.0075,146.8927,146.9922,6449.0
2015-06-03 10:45:00,192.03,192.14,192.0,192.12,6410.0,146.9769,147.0611,146.9539,147.0458,6410.0
2015-06-03 10:50:00,192.13,192.3,192.07,192.22,28755.0,147.0534,147.1836,147.0075,147.1223,28755.0
2015-06-03 10:55:00,192.22,192.22,192.05,192.07,5932.0,147.1223,147.1223,146.9922,147.0075,5932.0
2015-06-03 11:00:00,192.08,192.19,192.05,192.09,7433.0,147.0152,147.0994,146.9922,147.0228,7433.0
2015-06-03 11:05:00,192.09,192.16,192.04,192.1,22105.0,147.0228,147.0764,146.9846,147.0305,22105.0
2015-06-03 11:10:00,192.1,192.14,192.05,192.13,5868.0,147.0305,147.0611,146.9922,147.0534,5868.0
2015-06-03 11:15:00,192.16,192.2,192.08,192.18,5539.0,147.0764,147.107,147.0152,147.0917,5539.0
2015-06-03 11:20:00,192.16,192.18,192.08,192.16,10261.0,147.0764,147.0917,147.0152,147.0764,10261.0
2015-06-03 11:25:00,192.16,192.21,192.09,192.15,13843.0,147.0764,147.1147,147.0228,147.0687,13843.0
2015-06-03 11:30:00,192.11,192.25,192.1,192.16,5824.0,147.0381,147.1453,147.0305,147.0764,5824.0
2015-06-03 11:35:00,192.16,192.23,192.09,192.21,26499.0,147.0764,147.13,147.0228,147.1147,26499.0
2015-06-03 11:40:00,192.22,192.22,191.94,192.05,24893.0,147.1223,147.1223,146.908,146.9922,24893.0
2015-06-03 11:45:00,192.04,192.09,192.0,192.03,19609.0,146.9846,147.0228,146.9539,146.9769,19609.0
2015-06-03 11:50:00,192.01,192.03,191.77,191.84,9054.0,146.9616,146.9769,146.7779,146.8315,9054.0
2015-06-03 11:55:00,191.81,191.86,191.73,191.86,6683.0,146.8085,146.8468,146.7473,146.8468,6683.0
2015-06-03 12:00:00,191.83,191.97,191.76,191.87,9955.0,146.8238,146.931,146.7702,146.8544,9955.0
2015-06-03 12:05:00,191.85,191.86,191.64,191.84,7066.0,146.8391,146.8468,146.6784,146.8315,7066.0
2015-06-03 12:10:00,191.83,191.94,191.55,191.55,11617.0,146.8238,146.908,146.6095,146.6095,11617.0
2015-06-03 12:15:00,191.6,191.71,191.48,191.49,11473.0,146.6478,146.732,146.5559,146.5636,11473.0
2015-06-03 12:20:00,191.48,191.48,191.27,191.31,9860.0,146.5559,146.5559,146.3952,146.4258,9860.0
2015-06-03 12:25:00,191.33,191.45,191.28,191.42,10502.0,146.4411,146.533,146.4029,146.51,10502.0
2015-06-03 12:30:00,191.39,191.45,191.16,191.22,13787.0,146.4871,146.533,146.311,146.3569,13787.0
2015-06-03 12:35:00,191.21,191.51,191.2,191.43,9482.0,146.3493,146.5789,146.3416,146.5177,9482.0
2015-06-03 12:40:00,191.45,191.5,191.33,191.39,5913.0,146.533,146.5712,146.4411,146.4871,5913.0
2015-06-03 12:45:00,191.37,191.42,191.28,191.35,4548.0,146.4717,146.51,146.4029,146.4564,4548.0
2015-06-03 12:50:00,191.33,191.5,191.25,191.47,6322.0,146.4411,146.5712,146.3799,146.5483,6322.0
2015-06-03 12:55:00,191.44,191.74,191.44,191.73,9792.0,146.5253,146.7549,146.5253,146.7473,9792.0
2015-06-03 13:00:00,191.71,191.8,191.65,191.75,14973.0,146.732,146.8009,146.6861,146.7626,14973.0
2015-06-03 13:05:00,191.77,191.94,191.71,191.91,10188.0,146.7779,146.908,146.732,146.8851,10188.0
2015-06-03 13:10:00,191.87,192.03,191.85,192.0,9303.0,146.8544,146.9769,146.8391,146.9539,9303.0
2015-06-03 13:15:00,192.01,192.13,192.01,192.13,7768.0,146.9616,147.0534,146.9616,147.0534,7768.0
2015-06-03 13:20:00,192.14,192.18,192.11,192.18,6428.0,147.0611,147.0917,147.0381,147.0917,6428.0
2015-06-03 13:25:00,192.19,192.25,192.14,192.19,4751.0,147.0994,147.1453,147.0611,147.0994,4751.0
2015-06-03 13:30:00,192.18,192.18,192.01,192.12,6609.0,147.0917,147.0917,146.9616,147.0458,6609.0
2015-06-03 13:35:00,192.13,192.2,192.11,192.12,4736.0,147.0534,147.107,147.0381,147.0458,4736.0
2015-06-03 13:40:00,192.11,192.18,191.94,191.97,10104.0,147.0381,147.0917,146.908,146.931,10104.0
2015-06-03 13:45:00,191.93,191.94,191.89,191.89,3744.0,146.9004,146.908,146.8697,146.8697,3744.0
2015-06-03 13:50:00,191.9,192.02,191.88,191.92,6699.0,146.8774,146.9692,146.8621,146.8927,6699.0
2015-06-03 13:55:00,191.9,191.91,191.75,191.82,11387.0,146.8774,146.8851,146.7626,146.8162,11387.0
2015-06-03 14:00:00,191.78,191.96,191.78,191.8,10254.0,146.7856,146.9233,146.7856,146.8009,10254.0
2015-06-03 14:05:00,191.81,192.06,191.79,192.01,16248.0,146.8085,146.9999,146.7932,146.9616,16248.0
2015-06-03 14:10:00,192.07,192.23,192.06,192.2,5052.0,147.0075,147.13,146.9999,147.107,5052.0
2015-06-03 14:15:00,192.21,192.29,192.07,192.11,5649.0,147.1147,147.1759,147.0075,147.0381,5649.0
2015-06-03 14:20:00,192.16,192.32,192.08,192.32,4139.0,147.0764,147.1989,147.0152,147.1989,4139.0
2015-06-03 14:25:00,192.32,192.33,192.06,192.13,6596.0,147.1989,147.2065,146.9999,147.0534,6596.0
2015-06-03 14:30:00,192.17,192.17,192.03,192.03,4671.0,147.0841,147.0841,146.9769,146.9769,4671.0
2015-06-03 14:35:00,192.03,192.07,191.96,192.05,21186.0,146.9769,147.0075,146.9233,146.9922,21186.0
2015-06-03 14:40:00,192.07,192.11,192.01,192.04,7261.0,147.0075,147.0381,146.9616,146.9846,7261.0
2015-06-03 14:45:00,192.02,192.13,191.94,191.99,23127.0,146.9692,147.0534,146.908,146.9463,23127.0
2015-06-03 14:50:00,191.99,192.11,191.99,192.05,13123.0,146.9463,147.0381,146.9463,146.9922,13123.0
2015-06-03 14:55:00,192.01,192.05,191.98,192.01,23307.0,146.9616,146.9922,146.9386,146.9616,23307.0
2015-06-03 15:00:00,192.02,192.07,191.95,192.0,14709.0,146.9692,147.0075,146.9157,146.9539,14709.0
2015-06-03 15:05:00,192.01,192.04,191.99,192.01,8165.0,146.9616,146.9846,146.9463,146.9616,8165.0
2015-06-03 15:10:00,192.0,192.08,192.0,192.01,14957.0,146.9539,147.0152,146.9539,146.9616,14957.0
2015-06-03 15:15:00,192.0,192.01,191.73,191.82,9126.0,146.9539,146.9616,146.7473,146.8162,9126.0
2015-06-03 15:20:00,191.8,191.83,191.57,191.61,13677.0,146.8009,146.8238,146.6248,146.6554,13677.0
2015-06-03 15:25:00,191.6,191.72,191.55,191.56,10783.0,146.6478,146.7396,146.6095,146.6172,10783.0
2015-06-03 15:30:00,191.56,191.93,191.55,191.89,19882.0,146.6172,146.9004,146.6095,146.8697,19882.0
2015-06-03 15:35:00,191.88,192.04,191.82,192.01,27718.0,146.8621,146.9846,146.8162,146.9616,27718.0
2015-06-03 15:40:00,192.0,192.04,191.88,192.04,23278.0,146.9539,146.9846,146.8621,146.9846,23278.0
2015-06-03 15:45:00,192.0,192.04,191.9,192.0,45442.0,146.9539,146.9846,146.8774,146.9539,45442.0
2015-06-03 15:50:00,192.0,192.07,191.98,192.05,48307.0,146.9539,147.0075,146.9386,146.9922,48307.0
2015-06-03 15:55:00,191.99,192.08,191.8,191.93,71250.0,146.9463,147.0152,146.8009,146.9004,71250.0
2015-06-04 09:30:00,190.76,191.21,190.74,191.17,46933.0,146.0049,146.3493,145.9896,146.3187,46933.0
2015-06-04 09:35:00,190.99,191.21,190.83,191.13,26197.0,146.1809,146.3493,146.0584,146.2881,26197.0
2015-06-04 09:40:00,190.98,191.51,190.97,191.05,21833.0,146.1732,146.5789,146.1656,146.2268,21833.0
2015-06-04 09:45:00,190.96,191.14,190.86,191.06,19471.0,146.1579,146.2957,146.0814,146.2345,19471.0
2015-06-04 09:50:00,191.06,191.49,191.0,191.32,16461.0,146.2345,146.5636,146.1886,146.4335,16461.0
2015-06-04 09:55:00,191.3,191.5,191.24,191.5,8100.0,146.4182,146.5712,146.3722,146.5712,8100.0
2015-06-04 10:00:00,191.47,192.09,191.47,192.05,13182.0,146.5483,147.0228,146.5483,146.9922,13182.0
2015-06-04 10:05:00,192.0,192.07,191.96,192.07,15935.0,146.9539,147.0075,146.9233,147.0075,15935.0
2015-06-04 10:10:00,192.0,192.07,191.93,191.94,21115.0,146.9539,147.0075,146.9004,146.908,21115.0
2015-06-04 10:15:00,191.92,192.1,191.9,192.0,20543.0,146.8927,147.0305,146.8774,146.9539,20543.0
2015-06-04 10:20:00,192.08,192.14,191.96,192.0,10138.0,147.0152,147.0611,146.9233,146.9539,10138.0
2015-06-04 10:25:00,191.99,192.05,191.71,191.75,45401.0,146.9463,146.9922,146.732,146.7626,45401.0
2015-06-04 10:30:00,191.74,192.04,191.65,192.0,61812.0,146.7549,146.9846,146.6861,146.9539,61812.0
2015-06-04 10:35:00,192.0,192.09,191.86,191.97,22049.0,146.9539,147.0228,146.8468,146.931,22049.0
2015-06-04 10:40:00,192.0,192.18,191.96,192.06,9313.0,146.9539,147.0917,146.9233,146.9999,9313.0
2015-06-04 10:45:00,192.11,192.19,191.95,192.19,7054.0,147.0381,147.0994,146.9157,147.0994,7054.0
2015-06-04 10:50:00,192.18,192.2,192.06,192.17,5950.0,147.0917,147.107,146.9999,147.0841,5950.0
2015-06-04 10:55:00,192.16,192.16,191.86,191.87,7595.0,147.0764,147.0764,146.8468,146.8544,7595.0
2015-06-04 11:00:00,191.86,191.97,191.66,191.67,19627.0,146.8468,146.931,146.6937,146.7014,19627.0
2015-06-04 11:05:00,191.61,191.63,191.27,191.63,21382.0,146.6554,146.6707,146.3952,146.6707,21382.0
2015-06-04 11:10:00,191.63,192.29,191.58,192.23,52225.0,146.6707,147.1759,146.6325,147.13,52225.0
2015-06-04 11:15:00,192.23,192.23,191.85,192.01,12622.0,147.13,147.13,146.8391,146.9616,12622.0
2015-06-04 11:20:00,192.01,192.29,191.94,192.09,9995.0,146.9616,147.1759,146.908,147.0228,9995.0
2015-06-04 11:25:00,192.09,192.29,191.96,192.0,6650.0,147.0228,147.1759,146.9233,146.9539,6650.0
2015-06-04 11:30:00,192.03,192.05,191.46,191.46,31432.0,146.9769,146.9922,146.5406,146.5406,31432.0
2015-06-04 11:35:00,191.39,191.55,191.18,191.47,27250.0,146.4871,146.6095,146.3263,146.5483,27250.0
2015-06-04 11:40:00,191.47,191.77,191.31,191.35,25524.0,146.5483,146.7779,146.4258,146.4564,25524.0
2015-06-04 11:45:00,191.3,191.36,191.14,191.29,22881.0,146.4182,146.4641,146.2957,146.4105,22881.0
2015-06-04 11:50:00,191.29,191.5,191.26,191.28,16019.0,146.4105,146.5712,146.3876,146.4029,16019.0
2015-06-04 11:55:00,191.27,191.34,191.0,191.2,30071.0,146.3952,146.4488,146.1886,146.3416,30071.0
2015-06-04 12:00:00,191.14,191.25,191.13,191.2,9685.0,146.2957,146.3799,146.2881,146.3416,9685.0
2015-06-04 12:05:00,191.19,191.34,191.13,191.15,22827.0,146.334,146.4488,146.2881,146.3034,22827.0
2015-06-04 12:10:00,191.1,191.2,191.01,191.11,14177.0,146.2651,146.3416,146.1962,146.2727,14177.0
2015-06-04 12:15:00,191.12,191.21,191.04,191.07,10606.0,146.2804,146.3493,146.2192,146.2421,10606.0
2015-06-04 12:20:00,191.01,191.16,191.01,191.15,6569.0,146.1962,146.311,146.1962,146.3034,6569.0
2015-06-04 12:25:00,191.15,191.22,191.02,191.04,14742.0,146.3034,146.3569,146.2039,146.2192,14742.0
2015-06-04 12:30:00,190.96,191.12,190.95,191.0,54318.0,146.1579,146.2804,146.1503,146.1886,54318.0
2015-06-04 12:35:00,191.0,191.01,190.87,190.95,13327.0,146.1886,146.1962,146.0891,146.1503,13327.0
2015-06-04 12:40:00,190.95,191.01,190.85,190.93,9508.0,146.1503,146.1962,146.0737,146.135,9508.0
2015-06-04 12:45:00,190.97,191.04,190.94,190.98,7050.0,146.1656,146.2192,146.1426,146.1732,7050.0
2015-06-04 12:50:00,190.97,191.01,190.9,191.0,6588.0,146.1656,146.1962,146.112,146.1886,6588.0
2015-06-04 12:55:00,190.99,190.99,190.85,190.86,7350.0,146.1809,146.1809,146.0737,146.0814,7350.0
2015-06-04 13:00:00,190.82,190.84,190.57,190.62,9891.0,146.0508,146.0661,145.8594,145.8977,9891.0
2015-06-04 13:05:00,190.63,190.7,190.44,190.49,10251.0,145.9054,145.9589,145.7599,145.7982,10251.0
2015-06-04 13:10:00,190.5,190.69,190.49,190.62,11960.0,145.8059,145.9513,145.7982,145.8977,11960.0
2015-06-04 13:15:00,190.6,190.6,190.28,190.36,12127.0,145.8824,145.8824,145.6375,145.6987,12127.0
2015-06-04 13:20:00,190.36,190.45,190.22,190.39,10260.0,145.6987,145.7676,145.5916,145.7217,10260.0
2015-06-04 13:25:00,190.39,190.63,190.37,190.59,19324.0,145.7217,145.9054,145.7064,145.8747,19324.0
2015-06-04 13:30:00,190.59,190.62,190.42,190.48,15967.0,145.8747,145.8977,145.7446,145.7906,15967.0
2015-06-04 13:35:00,190.49,190.66,190.43,190.63,34868.0,145.7982,145.9283,145.7523,145.9054,34868.0
2015-06-04 13:40:00,190.63,190.63,190.38,190.45,8399.0,145.9054,145.9054,145.714,145.7676,8399.0
2015-06-04 13:45:00,190.42,190.42,190.22,190.22,6120.0,145.7446,145.7446,145.5916,145.5916,6120.0
2015-06-04 13:50:00,190.22,190.45,190.19,190.38,12343.0,145.5916,145.7676,145.5686,145.714,12343.0
2015-06-04 13:55:00,190.37,190.45,190.2,190.37,6690.0,145.7064,145.7676,145.5762,145.7064,6690.0
2015-06-04 14:00:00,190.36,190.36,190.15,190.31,9425.0,145.6987,145.6987,145.538,145.6604,9425.0
2015-06-04 14:05:00,190.36,190.36,190.14,190.18,14997.0,145.6987,145.6987,145.5303,145.5609,14997.0
2015-06-04 14:10:00,190.19,190.48,190.07,190.46,13014.0,145.5686,145.7906,145.4767,145.7752,13014.0
2015-06-04 14:15:00,190.51,190.52,190.32,190.49,3165.0,145.8135,145.8212,145.6681,145.7982,3165.0
2015-06-04 14:20:00,190.46,190.67,190.46,190.66,6156.0,145.7752,145.936,145.7752,145.9283,6156.0
2015-06-04 14:25:00,190.71,190.72,190.49,190.5,16105.0,145.9666,145.9742,145.7982,145.8059,16105.0
2015-06-04 14:30:00,190.49,190.51,190.34,190.4,10155.0,145.7982,145.8135,145.6834,145.7293,10155.0
2015-06-04 14:35:00,190.38,190.41,190.22,190.37,8362.0,145.714,145.737,145.5916,145.7064,8362.0
2015-06-04 14:40:00,190.37,190.54,190.31,190.54,5186.0,145.7064,145.8365,145.6604,145.8365,5186.0
2015-06-04 14:45:00,190.5,190.54,190.27,190.41,8011.0,145.8059,145.8365,145.6298,145.737,8011.0
2015-06-04 14:50:00,190.42,190.45,190.25,190.39,12719.0,145.7446,145.7676,145.6145,145.7217,12719.0
2015-06-04 14:55:00,190.34,190.4,190.16,190.25,28859.0,145.6834,145.7293,145.5456,145.6145,28859.0
2015-06-04 15:00:00,190.27,190.52,190.27,190.5,9830.0,145.6298,145.8212,145.6298,145.8059,9830.0
2015-06-04 15:05:00,190.5,190.5,190.32,190.36,11338.0,145.8059,145.8059,145.6681,145.6987,11338.0
2015-06-04 15:10:00,190.38,190.42,190.28,190.41,6331.0,145.714,145.7446,145.6375,145.737,6331.0
2015-06-04 15:15:00,190.38,190.38,190.01,190.05,31629.0,145.714,145.714,145.4308,145.4614,31629.0
2015-06-04 15:20:00,190.05,190.15,190.04,190.11,20624.0,145.4614,145.538,145.4538,145.5074,20624.0
2015-06-04 15:25:00,190.1,190.29,190.1,190.16,17739.0,145.4997,145.6451,145.4997,145.5456,17739.0
2015-06-04 15:30:00,190.18,190.22,190.07,190.16,23408.0,145.5609,145.5916,145.4767,145.5456,23408.0
2015-06-04 15:35:00,190.15,190.22,190.08,190.21,19626.0,145.538,145.5916,145.4844,145.5839,19626.0
2015-06-04 15:40:00,190.19,190.3,190.17,190.26,17655.0,145.5686,145.6528,145.5533,145.6222,17655.0
2015-06-04 15:45:00,190.27,190.3,190.2,190.24,19940.0,145.6298,145.6528,145.5762,145.6069,19940.0
2015-06-04 15:50:00,190.23,190.25,190.05,190.15,20340.0,145.5992,145.6145,145.4614,145.538,20340.0
2015-06-04 15:55:00,190.15,190.24,189.99,190.22,110634.0,145.538,145.6069,145.4155,145.5916,110634.0
2015-06-05 09:30:00,189.41,189.77,189.11,189.15,30990.0,144.9716,145.2471,144.742,144.7726,30990.0
2015-06-05 09:35:00,189.16,189.28,188.6,188.65,23861.0,144.7802,144.8721,144.3516,144.3899,23861.0
2015-06-05 09:40:00,188.6,188.77,188.52,188.58,19157.0,144.3516,144.4817,144.2904,144.3363,19157.0
2015-06-05 09:45:00,188.59,188.65,188.43,188.5,29207.0,144.344,144.3899,144.2215,144.2751,29207.0
2015-06-05 09:50:00,188.49,188.65,188.49,188.62,25568.0,144.2674,144.3899,144.2674,144.3669,25568.0
2015-06-05 09:55:00,188.63,188.65,188.48,188.55,18706.0,144.3746,144.3899,144.2598,144.3134,18706.0
2015-06-05 10:00:00,188.55,188.96,188.55,188.96,26582.0,144.3134,144.6272,144.3134,144.6272,26582.0
2015-06-05 10:05:00,188.88,189.0,188.81,188.89,36596.0,144.5659,144.6578,144.5124,144.5736,36596.0
2015-06-05 10:10:00,188.84,188.89,188.67,188.75,17714.0,144.5353,144.5736,144.4052,144.4664,17714.0
2015-06-05 10:15:00,188.75,188.83,188.68,188.74,10870.0,144.4664,144.5277,144.4129,144.4588,10870.0
2015-06-05 10:20:00,188.73,188.94,188.73,188.92,22134.0,144.4511,144.6119,144.4511,144.5966,22134.0
2015-06-05 10:25:00,188.92,188.93,188.65,188.7,11634.0,144.5966,144.6042,144.3899,144.4282,11634.0
2015-06-05 10:30:00,188.79,188.88,188.7,188.75,22919.0,144.4971,144.5659,144.4282,144.4664,22919.0
2015-06-05 10:35:00,188.76,188.89,188.76,188.84,18932.0,144.4741,144.5736,144.4741,144.5353,18932.0
2015-06-05 10:40:00,188.84,188.87,188.64,188.74,20402.0,144.5353,144.5583,144.3822,144.4588,20402.0
2015-06-05 10:45:00,188.73,188.78,188.57,188.65,8006.0,144.4511,144.4894,144.3287,144.3899,8006.0
2015-06-05 10:50:00,188.68,188.73,188.55,188.68,8666.0,144.4129,144.4511,144.3134,144.4129,8666.0
2015-06-05 10:55:00,188.7,188.75,188.62,188.68,11303.0,144.4282,144.4664,144.3669,144.4129,11303.0
2015-06-05 11:00:00,188.7,188.76,188.61,188.73,7316.0,144.4282,144.4741,144.3593,144.4511,7316.0
2015-06-05 11:05:00,188.76,188.89,188.64,188.66,13161.0,144.4741,144.5736,144.3822,144.3976,13161.0
2015-06-05 11:10:00,188.67,188.83,188.67,188.77,13100.0,144.4052,144.5277,144.4052,144.4817,13100.0
2015-06-05 11:15:00,188.77,188.9,188.75,188.89,24464.0,144.4817,144.5812,144.4664,144.5736,24464.0
2015-06-05 11:20:00,188.9,189.13,188.86,189.1,18223.0,144.5812,144.7573,144.5506,144.7343,18223.0
2015-06-05 11:25:00,189.07,189.1,188.98,189.06,7612.0,144.7114,144.7343,144.6425,144.7037,7612.0
2015-06-05 11:30:00,189.09,189.1,188.9,188.95,14300.0,144.7267,144.7343,144.5812,144.6195,14300.0
2015-06-05 11:35:00,188.95,188.99,188.92,188.92,17607.0,144.6195,144.6501,144.5966,144.5966,17607.0
2015-06-05 11:40:00,188.9,189.0,188.89,188.94,7406.0,144.5812,144.6578,144.5736,144.6119,7406.0
2015-06-05 11:45:00,188.9,188.99,188.8,188.96,13086.0,144.5812,144.6501,144.5047,144.6272,13086.0
2015-06-05 11:50:00,188.95,189.05,188.91,189.04,19762.0,144.6195,144.6961,144.5889,144.6884,19762.0
2015-06-05 11:55:00,189.05,189.12,188.97,189.12,8884.0,144.6961,144.7496,144.6348,144.7496,8884.0
2015-06-05 12:00:00,189.13,189.15,188.98,188.99,9788.0,144.7573,144.7726,144.6425,144.6501,9788.0
2015-06-05 12:05:00,189.0,189.12,188.94,189.12,3624.0,144.6578,144.7496,144.6119,144.7496,3624.0
2015-06-05 12:10:00,189.16,189.22,189.12,189.15,13328.0,144.7802,144.8262,144.7496,144.7726,13328.0
2015-06-05 12:15:00,189.13,189.14,189.07,189.09,11068.0,144.7573,144.7649,144.7114,144.7267,11068.0
2015-06-05 12:20:00,189.09,189.09,188.94,189.02,5364.0,144.7267,144.7267,144.6119,144.6731,5364.0
2015-06-05 12:25:00,189.0,189.0,188.9,188.91,4788.0,144.6578,144.6578,144.5812,144.5889,4788.0
2015-06-05 12:30:00,188.93,188.94,188.8,188.92,7209.0,144.6042,144.6119,144.5047,144.5966,7209.0
2015-06-05 12:35:00,188.85,188.89,188.8,188.89,6820.0,144.543,144.5736,144.5047,144.5736,6820.0
2015-06-05 12:40:00,188.87,189.15,188.8,189.09,13754.0,144.5583,144.7726,144.5047,144.7267,13754.0
2015-06-05 12:45:00,189.08,189.08,188.89,188.98,11623.0,144.719,144.719,144.5736,144.6425,11623.0
2015-06-05 12:50:00,188.99,189.12,188.99,189.08,19537.0,144.6501,144.7496,144.6501,144.719,19537.0
2015-06-05 12:55:00,189.04,189.12,188.99,189.0,8840.0,144.6884,144.7496,144.6501,144.6578,8840.0
2015-06-05 13:00:00,189.0,189.15,188.94,189.13,21362.0,144.6578,144.7726,144.6119,144.7573,21362.0
2015-06-05 13:05:00,189.12,189.28,189.12,189.17,7488.0,144.7496,144.8721,144.7496,144.7879,7488.0
2015-06-05 13:10:00,189.18,189.24,189.07,189.14,6225.0,144.7956,144.8415,144.7114,144.7649,6225.0
2015-06-05 13:15:00,189.13,189.2,189.04,189.2,6307.0,144.7573,144.8109,144.6884,144.8109,6307.0
2015-06-05 13:20:00,189.19,189.25,189.18,189.19,3132.0,144.8032,144.8491,144.7956,144.8032,3132.0
2015-06-05 13:25:00,189.18,189.37,189.18,189.35,5150.0,144.7956,144.941,144.7956,144.9257,5150.0
2015-06-05 13:30:00,189.35,189.54,189.35,189.48,7965.0,144.9257,145.0711,144.9257,145.0252,7965.0
2015-06-05 13:35:00,189.48,189.49,189.3,189.43,5124.0,145.0252,145.0328,144.8874,144.9869,5124.0
2015-06-05 13:40:00,189.41,189.46,189.32,189.43,4000.0,144.9716,145.0099,144.9027,144.9869,4000.0
2015-06-05 13:45:00,189.44,189.46,189.33,189.38,7160.0,144.9946,145.0099,144.9104,144.9486,7160.0
2015-06-05 13:50:00,189.39,189.46,189.32,189.46,4414.0,144.9563,145.0099,144.9027,145.0099,4414.0
2015-06-05 13:55:00,189.49,189.51,189.38,189.43,4024.0,145.0328,145.0481,144.9486,144.9869,4024.0
2015-06-05 14:00:00,189.45,189.48,189.35,189.39,10684.0,145.0022,145.0252,144.9257,144.9563,10684.0
2015-06-05 14:05:00,189.48,189.48,189.31,189.36,10496.0,145.0252,145.0252,144.8951,144.9333,10496.0
2015-06-05 14:10:00,189.35,189.47,189.31,189.47,8698.0,144.9257,145.0175,144.8951,145.0175,8698.0
2015-06-05 14:15:00,189.45,189.55,189.44,189.48,4786.0,145.0022,145.0787,144.9946,145.0252,4786.0
2015-06-05 14:20:00,189.44,189.44,189.28,189.36,5522.0,144.9946,144.9946,144.8721,144.9333,5522.0
2015-06-05 14:25:00,189.33,189.36,189.26,189.28,7841.0,144.9104,144.9333,144.8568,144.8721,7841.0
2015-06-05 14:30:00,189.31,189.33,189.25,189.32,7123.0,144.8951,144.9104,144.8491,144.9027,7123.0
2015-06-05 14:35:00,189.34,189.37,189.29,189.31,3483.0,144.918,144.941,144.8797,144.8951,3483.0
2015-06-05 14:40:00,189.3,189.37,189.25,189.25,7862.0,144.8874,144.941,144.8491,144.8491,7862.0
2015-06-05 14:45:00,189.25,189.35,189.17,189.28,7574.0,144.8491,144.9257,144.7879,144.8721,7574.0
2015-06-05 14:50:00,189.29,189.46,189.28,189.46,5695.0,144.8797,145.0099,144.8721,145.0099,5695.0
2015-06-05 14:55:00,189.44,189.45,189.34,189.36,6219.0,144.9946,145.0022,144.918,144.9333,6219.0
2015-06-05 15:00:00,189.35,189.52,189.35,189.41,7950.0,144.9257,145.0558,144.9257,144.9716,7950.0
2015-06-05 15:05:00,189.38,189.53,189.38,189.42,5221.0,144.9486,145.0634,144.9486,144.9792,5221.0
2015-06-05 15:10:00,189.39,189.53,189.38,189.53,7363.0,144.9563,145.0634,144.9486,145.0634,7363.0
2015-06-05 15:15:00,189.53,189.53,189.39,189.41,5584.0,145.0634,145.0634,144.9563,144.9716,5584.0
2015-06-05 15:20:00,189.37,189.4,189.23,189.28,9621.0,144.941,144.9639,144.8338,144.8721,9621.0
2015-06-05 15:25:00,189.27,189.28,189.15,189.27,9248.0,144.8644,144.8721,144.7726,144.8644,9248.0
2015-06-05 15:30:00,189.28,189.36,189.22,189.34,10033.0,144.8721,144.9333,144.8262,144.918,10033.0
2015-06-05 15:35:00,189.34,189.34,189.1,189.17,13928.0,144.918,144.918,144.7343,144.7879,13928.0
2015-06-05 15:40:00,189.15,189.28,189.14,189.22,22829.0,144.7726,144.8721,144.7649,144.8262,22829.0
2015-06-05 15:45:00,189.22,189.38,189.19,189.35,22365.0,144.8262,144.9486,144.8032,144.9257,22365.0
2015-06-05 15:50:00,189.32,189.38,189.32,189.38,29391.0,144.9027,144.9486,144.9027,144.9486,29391.0
2015-06-05 15:55:00,189.38,189.59,189.33,189.38,70652.0,144.9486,145.1094,144.9104,144.9486,70652.0
2015-06-08 09:30:00,189.34,190.83,189.34,190.8,31262.0,144.918,146.0584,144.918,146.0355,31262.0
2015-06-08 09:35:00,190.56,190.56,189.88,190.08,13358.0,145.8518,145.8518,145.3313,145.4844,13358.0
2015-06-08 09:40:00,190.01,190.09,189.82,189.82,13123.0,145.4308,145.4921,145.2854,145.2854,13123.0
2015-06-08 09:45:00,189.79,190.06,189.71,189.94,8037.0,145.2624,145.4691,145.2012,145.3772,8037.0
2015-06-08 09:50:00,189.87,189.87,189.68,189.69,8626.0,145.3237,145.3237,145.1782,145.1859,8626.0
2015-06-08 09:55:00,189.75,189.92,189.68,189.88,9678.0,145.2318,145.3619,145.1782,145.3313,9678.0
2015-06-08 10:00:00,189.83,189.83,189.59,189.74,4278.0,145.2931,145.2931,145.1094,145.2242,4278.0
2015-06-08 10:05:00,189.77,189.96,189.71,189.74,3418.0,145.2471,145.3926,145.2012,145.2242,3418.0
2015-06-08 10:10:00,189.76,189.84,189.66,189.76,3330.0,145.2395,145.3007,145.1629,145.2395,3330.0
2015-06-08 10:15:00,189.78,189.93,189.66,189.92,3146.0,145.2548,145.3696,145.1629,145.3619,3146.0
2015-06-08 10:20:00,189.89,190.09,189.83,190.09,3336.0,145.339,145.4921,145.2931,145.4921,3336.0
2015-06-08 10:25:00,190.09,190.09,189.86,190.08,4896.0,145.4921,145.4921,145.316,145.4844,4896.0
2015-06-08 10:30:00,190.04,190.07,189.88,189.99,14321.0,145.4538,145.4767,145.3313,145.4155,14321.0
2015-06-08 10:35:00,189.96,190.06,189.84,189.84,5843.0,145.3926,145.4691,145.3007,145.3007,5843.0
2015-06-08 10:40:00,189.84,190.03,189.84,189.96,11035.0,145.3007,145.4461,145.3007,145.3926,11035.0
2015-06-08 10:45:00,189.93,189.96,189.76,189.76,7842.0,145.3696,145.3926,145.2395,145.2395,7842.0
2015-06-08 10:50:00,189.81,189.81,189.78,189.78,1700.0,145.2777,145.2777,145.2548,145.2548,1700.0
2015-06-08 10:55:00,189.75,189.88,189.75,189.78,4363.0,145.2318,145.3313,145.2318,145.2548,4363.0
2015-06-08 11:00:00,189.73,189.78,189.67,189.71,4073.0,145.2165,145.2548,145.1706,145.2012,4073.0
2015-06-08 11:05:00,189.73,189.93,189.61,189.87,6699.0,145.2165,145.3696,145.1247,145.3237,6699.0
2015-06-08 11:10:00,189.92,189.94,189.76,189.92,9545.0,145.3619,145.3772,145.2395,145.3619,9545.0
2015-06-08 11:15:00,189.93,189.95,189.85,189.93,8378.0,145.3696,145.3849,145.3084,145.3696,8378.0
2015-06-08 11:20:00,189.92,190.14,189.92,190.01,1830.0,145.3619,145.5303,145.3619,145.4308,1830.0
2015-06-08 11:25:00,189.98,190.07,189.78,189.78,6282.0,145.4079,145.4767,145.2548,145.2548,6282.0
2015-06-08 11:30:00,189.74,189.84,189.71,189.74,3865.0,145.2242,145.3007,145.2012,145.2242,3865.0
2015-06-08 11:35:00,189.73,189.82,189.66,189.74,12575.0,145.2165,145.2854,145.1629,145.2242,12575.0
2015-06-08 11:40:00,189.69,189.93,189.65,189.92,4473.0,145.1859,145.3696,145.1553,145.3619,4473.0
2015-06-08 11:45:00,189.89,189.92,189.78,189.82,4526.0,145.339,145.3619,145.2548,145.2854,4526.0
2015-06-08 11:50:00,189.78,189.79,189.63,189.69,3880.0,145.2548,145.2624,145.14,145.1859,3880.0
2015-06-08 11:55:00,189.67,189.75,189.65,189.71,4285.0,145.1706,145.2318,145.1553,145.2012,4285.0
2015-06-08 12:00:00,189.72,189.82,189.66,189.79,5867.0,145.2089,145.2854,145.1629,145.2624,5867.0
2015-06-08 12:05:00,189.79,189.89,189.78,189.86,2904.0,145.2624,145.339,145.2548,145.316,2904.0
2015-06-08 12:10:00,189.88,189.92,189.85,189.85,4050.0,145.3313,145.3619,145.3084,145.3084,4050.0
2015-06-08 12:15:00,189.86,189.87,189.8,189.8,1369.0,145.316,145.3237,145.2701,145.2701,1369.0
2015-06-08 12:20:00,189.78,189.83,189.73,189.73,5779.0,145.2548,145.2931,145.2165,145.2165,5779.0
2015-06-08 12:25:00,189.78,189.8,189.7,189.8,3261.0,145.2548,145.2701,145.1936,145.2701,3261.0
2015-06-08 12:30:00,189.8,189.81,189.75,189.8,8860.0,145.2701,145.2777,145.2318,145.2701,8860.0
2015-06-08 12:35:00,189.77,189.79,189.66,189.69,8916.0,145.2471,145.2624,145.1629,145.1859,8916.0
2015-06-08 12:40:00,189.73,189.73,189.61,189.62,4650.0,145.2165,145.2165,145.1247,145.1323,4650.0
2015-06-08 12:45:00,189.59,189.61,189.53,189.59,4938.0,145.1094,145.1247,145.0634,145.1094,4938.0
2015-06-08 12:50:00,189.59,189.62,189.51,189.52,11913.0,145.1094,145.1323,145.0481,145.0558,11913.0
2015-06-08 12:55:00,189.53,189.53,189.41,189.45,5450.0,145.0634,145.0634,144.9716,145.0022,5450.0
2015-06-08 13:00:00,189.44,189.49,189.34,189.38,11060.0,144.9946,145.0328,144.918,144.9486,11060.0
2015-06-08 13:05:00,189.37,189.49,189.35,189.45,8651.0,144.941,145.0328,144.9257,145.0022,8651.0
2015-06-08 13:10:00,189.41,189.44,189.34,189.39,6704.0,144.9716,144.9946,144.918,144.9563,6704.0
2015-06-08 13:15:00,189.39,189.47,189.35,189.44,7181.0,144.9563,145.0175,144.9257,144.9946,7181.0
2015-06-08 13:20:00,189.47,189.54,189.47,189.51,5864.0,145.0175,145.0711,145.0175,145.0481,5864.0
2015-06-08 13:25:00,189.52,189.55,189.5,189.5,11233.0,145.0558,145.0787,145.0405,145.0405,11233.0
2015-06-08 13:30:00,189.49,189.51,189.15,189.16,16556.0,145.0328,145.0481,144.7726,144.7802,16556.0
2015-06-08 13:35:00,189.16,189.22,189.06,189.2,12362.0,144.7802,144.8262,144.7037,144.8109,12362.0
2015-06-08 13:40:00,189.22,189.25,189.13,189.2,6971.0,144.8262,144.8491,144.7573,144.8109,6971.0
2015-06-08 13:45:00,189.2,189.36,189.2,189.32,8115.0,144.8109,144.9333,144.8109,144.9027,8115.0
2015-06-08 13:50:00,189.32,189.42,189.21,189.35,17830.0,144.9027,144.9792,144.8185,144.9257,17830.0
2015-06-08 13:55:00,189.35,189.51,189.34,189.44,7953.0,144.9257,145.0481,144.918,144.9946,7953.0
2015-06-08 14:00:00,189.44,189.46,189.36,189.43,6256.0,144.9946,145.0099,144.9333,144.9869,6256.0
2015-06-08 14:05:00,189.44,189.44,189.36,189.39,10424.0,144.9946,144.9946,144.9333,144.9563,10424.0
2015-06-08 14:10:00,189.35,189.53,189.34,189.5,6871.0,144.9257,145.0634,144.918,145.0405,6871.0
2015-06-08 14:15:00,189.48,189.54,189.4,189.54,7273.0,145.0252,145.0711,144.9639,145.0711,7273.0
2015-06-08 14:20:00,189.56,189.6,189.51,189.53,2200.0,145.0864,145.117,145.0481,145.0634,2200.0
2015-06-08 14:25:00,189.57,189.6,189.49,189.51,3850.0,145.0941,145.117,145.0328,145.0481,3850.0
2015-06-08 14:30:00,189.6,189.83,189.6,189.81,8260.0,145.117,145.2931,145.117,145.2777,8260.0
2015-06-08 14:35:00,189.83,189.92,189.7,189.7,5265.0,145.2931,145.3619,145.1936,145.1936,5265.0
2015-06-08 14:40:00,189.68,189.91,189.68,189.82,4212.0,145.1782,145.3543,145.1782,145.2854,4212.0
2015-06-08 14:45:00,189.84,189.85,189.71,189.82,6562.0,145.3007,145.3084,145.2012,145.2854,6562.0
2015-06-08 14:50:00,189.8,189.97,189.8,189.88,6646.0,145.2701,145.4002,145.2701,145.3313,6646.0
2015-06-08 14:55:00,189.85,189.92,189.79,189.86,4243.0,145.3084,145.3619,145.2624,145.316,4243.0
2015-06-08 15:00:00,189.86,189.87,189.7,189.74,4891.0,145.316,145.3237,145.1936,145.2242,4891.0
2015-06-08 15:05:00,189.73,189.82,189.72,189.72,4551.0,145.2165,145.2854,145.2089,145.2089,4551.0
2015-06-08 15:10:00,189.74,189.74,189.59,189.72,7950.0,145.2242,145.2242,145.1094,145.2089,7950.0
2015-06-08 15:15:00,189.71,189.77,189.63,189.75,8466.0,145.2012,145.2471,145.14,145.2318,8466.0
2015-06-08 15:20:00,189.74,189.83,189.63,189.68,10922.0,145.2242,145.2931,145.14,145.1782,10922.0
2015-06-08 15:25:00,189.68,189.84,189.62,189.78,9525.0,145.1782,145.3007,145.1323,145.2548,9525.0
2015-06-08 15:30:00,189.82,189.83,189.72,189.72,8166.0,145.2854,145.2931,145.2089,145.2089,8166.0
2015-06-08 15:35:00,189.7,189.7,189.51,189.56,9784.0,145.1936,145.1936,145.0481,145.0864,9784.0
2015-06-08 15:40:00,189.55,189.72,189.55,189.64,18383.0,145.0787,145.2089,145.0787,145.1476,18383.0
2015-06-08 15:45:00,189.65,189.77,189.56,189.64,21918.0,145.1553,145.2471,145.0864,145.1476,21918.0
2015-06-08 15:50:00,189.62,189.77,189.57,189.59,26429.0,145.1323,145.2471,145.0941,145.1094,26429.0
2015-06-08 15:55:00,189.59,189.59,189.33,189.4,36180.0,145.1094,145.1094,144.9104,144.9639,36180.0
2015-06-09 09:30:00,190.43,190.43,189.45,189.59,20093.0,145.7523,145.7523,145.0022,145.1094,20093.0
2015-06-09 09:35:00,189.82,190.19,189.46,189.46,5054.0,145.2854,145.5686,145.0099,145.0099,5054.0
2015-06-09 09:40:00,189.41,189.96,189.41,189.57,9293.0,144.9716,145.3926,144.9716,145.0941,9293.0
2015-06-09 09:45:00,189.52,189.73,189.38,189.65,11630.0,145.0558,145.2165,144.9486,145.1553,11630.0
2015-06-09 09:50:00,189.61,189.7,189.4,189.6,8228.0,145.1247,145.1936,144.9639,145.117,8228.0
2015-06-09 09:55:00,189.66,189.71,189.4,189.42,9780.0,145.1629,145.2012,144.9639,144.9792,9780.0
2015-06-09 10:00:00,189.33,189.62,189.3,189.41,6321.0,144.9104,145.1323,144.8874,144.9716,6321.0
2015-06-09 10:05:00,189.4,189.88,189.38,189.79,7398.0,144.9639,145.3313,144.9486,145.2624,7398.0
2015-06-09 10:10:00,189.78,190.05,189.72,189.92,9532.0,145.2548,145.4614,145.2089,145.3619,9532.0
2015-06-09 10:15:00,189.91,189.96,189.81,189.95,11358.0,145.3543,145.3926,145.2777,145.3849,11358.0
2015-06-09 10:20:00,189.82,190.01,189.7,189.87,10362.0,145.2854,145.4308,145.1936,145.3237,10362.0
2015-06-09 10:25:00,189.88,189.89,189.67,189.78,7357.0,145.3313,145.339,145.1706,145.2548,7357.0
2015-06-09 10:30:00,189.76,189.89,189.64,189.85,17760.0,145.2395,145.339,145.1476,145.3084,17760.0
2015-06-09 10:35:00,189.85,189.99,189.82,189.94,5150.0,145.3084,145.4155,145.2854,145.3772,5150.0
2015-06-09 10:40:00,189.92,190.07,189.86,189.97,6592.0,145.3619,145.4767,145.316,145.4002,6592.0
2015-06-09 10:45:00,189.94,190.0,189.85,189.91,4694.0,145.3772,145.4232,145.3084,145.3543,4694.0
2015-06-09 10:50:00,189.96,189.99,189.88,189.92,2722.0,145.3926,145.4155,145.3313,145.3619,2722.0
2015-06-09 10:55:00,189.95,190.3,189.95,190.26,15917.0,145.3849,145.6528,145.3849,145.6222,15917.0
2015-06-09 11:00:00,190.25,190.54,190.25,190.37,9369.0,145.6145,145.8365,145.6145,145.7064,9369.0
2015-06-09 11:05:00,190.4,190.44,190.13,190.14,5430.0,145.7293,145.7599,145.5227,145.5303,5430.0
2015-06-09 11:10:00,190.22,190.32,190.22,190.28,5941.0,145.5916,145.6681,145.5916,145.6375,5941.0
2015-06-09 11:15:00,190.25,190.28,190.07,190.08,13325.0,145.6145,145.6375,145.4767,145.4844,13325.0
2015-06-09 11:20:00,190.07,190.21,189.96,190.15,9001.0,145.4767,145.5839,145.3926,145.538,9001.0
2015-06-09 11:25:00,190.21,190.33,190.16,190.33,15078.0,145.5839,145.6757,145.5456,145.6757,15078.0
2015-06-09 11:30:00,190.32,190.51,190.32,190.43,7120.0,145.6681,145.8135,145.6681,145.7523,7120.0
2015-06-09 11:35:00,190.43,190.45,190.39,190.39,5296.0,145.7523,145.7676,145.7217,145.7217,5296.0
2015-06-09 11:40:00,190.41,190.45,190.36,190.43,9786.0,145.737,145.7676,145.6987,145.7523,9786.0
2015-06-09 11:45:00,190.41,190.46,190.34,190.34,6716.0,145.737,145.7752,145.6834,145.6834,6716.0
2015-06-09 11:50:00,190.32,190.39,190.26,190.29,6687.0,145.6681,145.7217,145.6222,145.6451,6687.0
2015-06-09 11:55:00,190.29,190.34,190.18,190.31,7848.0,145.6451,145.6834,145.5609,145.6604,7848.0
2015-06-09 12:00:00,190.28,190.34,190.24,190.3,4000.0,145.6375,145.6834,145.6069,145.6528,4000.0
2015-06-09 12:05:00,190.3,190.35,190.29,190.34,6008.0,145.6528,145.6911,145.6451,145.6834,6008.0
2015-06-09 12:10:00,190.34,190.38,190.26,190.29,3994.0,145.6834,145.714,145.6222,145.6451,3994.0
2015-06-09 12:15:00,190.31,190.36,190.23,190.33,3770.0,145.6604,145.6987,145.5992,145.6757,3770.0
2015-06-09 12:20:00,190.3,190.32,190.2,190.28,5558.0,145.6528,145.6681,145.5762,145.6375,5558.0
2015-06-09 12:25:00,190.28,190.28,190.14,190.18,6565.0,145.6375,145.6375,145.5303,145.5609,6565.0
2015-06-09 12:30:00,190.14,190.3,190.11,190.3,2629.0,145.5303,145.6528,145.5074,145.6528,2629.0
2015-06-09 12:35:00,190.24,190.26,190.14,190.15,5676.0,145.6069,145.6222,145.5303,145.538,5676.0
2015-06-09 12:40:00,190.14,190.22,190.11,190.18,7039.0,145.5303,145.5916,145.5074,145.5609,7039.0
2015-06-09 12:45:00,190.22,190.22,190.1,190.1,5650.0,145.5916,145.5916,145.4997,145.4997,5650.0
2015-06-09 12:50:00,190.09,190.1,190.0,190.1,5067.0,145.4921,145.4997,145.4232,145.4997,5067.0
2015-06-09 12:55:00,190.08,190.12,190.0,190.12,3491.0,145.4844,145.515,145.4232,145.515,3491.0
2015-06-09 13:00:00,190.11,190.24,190.1,190.12,11192.0,145.5074,145.6069,145.4997,145.515,11192.0
2015-06-09 13:05:00,190.08,190.08,190.0,190.06,3120.0,145.4844,145.4844,145.4232,145.4691,3120.0
2015-06-09 13:10:00,190.05,190.06,190.0,190.03,55336.0,145.4614,145.4691,145.4232,145.4461,55336.0
2015-06-09 13:15:00,190.03,190.08,190.0,190.08,3272.0,145.4461,145.4844,145.4232,145.4844,3272.0
2015-06-09 13:20:00,190.11,190.14,190.02,190.03,1314.0,145.5074,145.5303,145.4385,145.4461,1314.0
2015-06-09 13:25:00,190.03,190.03,189.88,189.93,7319.0,145.4461,145.4461,145.3313,145.3696,7319.0
2015-06-09 13:30:00,189.9,189.97,189.86,189.89,4900.0,145.3466,145.4002,145.316,145.339,4900.0
2015-06-09 13:35:00,189.86,189.91,189.79,189.79,6507.0,145.316,145.3543,145.2624,145.2624,6507.0
2015-06-09 13:40:00,189.78,189.8,189.67,189.71,5154.0,145.2548,145.2701,145.1706,145.2012,5154.0
2015-06-09 13:45:00,189.69,189.69,189.58,189.58,3793.0,145.1859,145.1859,145.1017,145.1017,3793.0
2015-06-09 13:50:00,189.6,189.61,189.53,189.59,5303.0,145.117,145.1247,145.0634,145.1094,5303.0
2015-06-09 13:55:00,189.59,189.6,189.47,189.53,4118.0,145.1094,145.117,145.0175,145.0634,4118.0
2015-06-09 14:00:00,189.5,189.62,189.46,189.61,10969.0,145.0405,145.1323,145.0099,145.1247,10969.0
2015-06-09 14:05:00,189.6,189.71,189.57,189.58,11125.0,145.117,145.2012,145.0941,145.1017,11125.0
2015-06-09 14:10:00,189.56,189.64,189.49,189.55,8164.0,145.0864,145.1476,145.0328,145.0787,8164.0
2015-06-09 14:15:00,189.54,189.61,189.52,189.58,5098.0,145.0711,145.1247,145.0558,145.1017,5098.0
2015-06-09 14:20:00,189.6,189.64,189.6,189.63,3230.0,145.117,145.1476,145.117,145.14,3230.0
2015-06-09 14:25:00,189.65,189.69,189.59,189.64,4355.0,145.1553,145.1859,145.1094,145.1476,4355.0
2015-06-09 14:30:00,189.67,189.81,189.67,189.7,5067.0,145.1706,145.2777,145.1706,145.1936,5067.0
2015-06-09 14:35:00,189.68,189.87,189.68,189.83,6470.0,145.1782,145.3237,145.1782,145.2931,6470.0
2015-06-09 14:40:00,189.86,189.86,189.74,189.76,3591.0,145.316,145.316,145.2242,145.2395,3591.0
2015-06-09 14:45:00,189.79,189.85,189.79,189.82,3597.0,145.2624,145.3084,145.2624,145.2854,3597.0
2015-06-09 14:50:00,189.78,189.8,189.66,189.67,5377.0,145.2548,145.2701,145.1629,145.1706,5377.0
2015-06-09 14:55:00,189.67,189.73,189.62,189.71,8707.0,145.1706,145.2165,145.1323,145.2012,8707.0
2015-06-09 15:00:00,189.69,189.77,189.61,189.68,6170.0,145.1859,145.2471,145.1247,145.1782,6170.0
2015-06-09 15:05:00,189.65,189.72,189.6,189.64,9197.0,145.1553,145.2089,145.117,145.1476,9197.0
2015-06-09 15:10:00,189.61,189.62,189.53,189.58,6801.0,145.1247,145.1323,145.0634,145.1017,6801.0
2015-06-09 15:15:00,189.55,189.64,189.53,189.64,6940.0,145.0787,145.1476,145.0634,145.1476,6940.0
2015-06-09 15:20:00,189.64,189.64,189.47,189.59,7091.0,145.1476,145.1476,145.0175,145.1094,7091.0
2015-06-09 15:25:00,189.55,189.58,189.42,189.53,16911.0,145.0787,145.1017,144.9792,145.0634,16911.0
2015-06-09 15:30:00,189.53,189.54,189.44,189.5,16800.0,145.0634,145.0711,144.9946,145.0405,16800.0
2015-06-09 15:35:00,189.51,189.58,189.47,189.5,16665.0,145.0481,145.1017,145.0175,145.0405,16665.0
2015-06-09 15:40:00,189.5,189.54,189.42,189.48,12311.0,145.0405,145.0711,144.9792,145.0252,12311.0
2015-06-09 15:45:00,189.45,189.59,189.42,189.55,20790.0,145.0022,145.1094,144.9792,145.0787,20790.0
2015-06-09 15:50:00,189.61,189.64,189.56,189.62,24686.0,145.1247,145.1476,145.0864,145.1323,24686.0
2015-06-09 15:55:00,189.61,189.62,189.35,189.38,54750.0,145.1247,145.1323,144.9257,144.9486,54750.0
2015-06-10 09:30:00,189.35,189.84,189.15,189.29,39686.0,144.9257,145.3007,144.7726,144.8797,39686.0
2015-06-10 09:35:00,189.29,189.82,189.22,189.35,19794.0,144.8797,145.2854,144.8262,144.9257,19794.0
2015-06-10 09:40:00,189.35,189.59,189.0,189.01,16640.0,144.9257,145.1094,144.6578,144.6654,16640.0
2015-06-10 09:45:00,189.01,189.08,188.84,188.88,42903.0,144.6654,144.719,144.5353,144.5659,42903.0
2015-06-10 09:50:00,188.88,189.18,188.88,189.04,32869.0,144.5659,144.7956,144.5659,144.6884,32869.0
2015-06-10 09:55:00,189.05,189.19,188.92,188.98,21131.0,144.6961,144.8032,144.5966,144.6425,21131.0
2015-06-10 10:00:00,188.98,189.3,188.95,189.24,17438.0,144.6425,144.8874,144.6195,144.8415,17438.0
2015-06-10 10:05:00,189.27,189.42,189.12,189.23,20643.0,144.8644,144.9792,144.7496,144.8338,20643.0
2015-06-10 10:10:00,189.21,189.34,188.94,189.06,16533.0,144.8185,144.918,144.6119,144.7037,16533.0
2015-06-10 10:15:00,189.09,189.2,189.01,189.04,9293.0,144.7267,144.8109,144.6654,144.6884,9293.0
2015-06-10 10:20:00,189.01,189.08,188.92,189.04,24891.0,144.6654,144.719,144.5966,144.6884,24891.0
2015-06-10 10:25:00,189.05,189.16,188.98,189.09,12622.0,144.6961,144.7802,144.6425,144.7267,12622.0
2015-06-10 10:30:00,189.11,189.14,188.92,188.97,16270.0,144.742,144.7649,144.5966,144.6348,16270.0
2015-06-10 10:35:00,188.97,189.05,188.89,188.96,26748.0,144.6348,144.6961,144.5736,144.6272,26748.0
2015-06-10 10:40:00,188.97,189.0,188.9,188.9,18008.0,144.6348,144.6578,144.5812,144.5812,18008.0
2015-06-10 10:45:00,188.93,189.05,188.93,188.99,27772.0,144.6042,144.6961,144.6042,144.6501,27772.0
2015-06-10 10:50:00,188.99,189.26,188.97,189.22,14202.0,144.6501,144.8568,144.6348,144.8262,14202.0
2015-06-10 10:55:00,189.27,189.59,189.25,189.53,12579.0,144.8644,145.1094,144.8491,145.0634,12579.0
2015-06-10 11:00:00,189.53,189.69,189.51,189.55,7874.0,145.0634,145.1859,145.0481,145.0787,7874.0
2015-06-10 11:05:00,189.55,189.56,189.36,189.36,9838.0,145.0787,145.0864,144.9333,144.9333,9838.0
2015-06-10 11:10:00,189.38,190.17,189.38,190.01,20813.0,144.9486,145.5533,144.9486,145.4308,20813.0
2015-06-10 11:15:00,190.01,190.15,189.95,189.95,16844.0,145.4308,145.538,145.3849,145.3849,16844.0
2015-06-10 11:20:00,190.0,190.04,189.73,189.86,8032.0,145.4232,145.4538,145.2165,145.316,8032.0
2015-06-10 11:25:00,189.86,189.89,189.66,189.76,13762.0,145.316,145.339,145.1629,145.2395,13762.0
2015-06-10 11:30:00,189.84,190.13,189.83,190.13,11785.0,145.3007,145.5227,145.2931,145.5227,11785.0
2015-06-10 11:35:00,190.13,190.45,190.13,190.45,14089.0,145.5227,145.7676,145.5227,145.7676,14089.0
2015-06-10 11:40:00,190.48,190.65,190.42,190.57,15420.0,145.7906,145.9207,145.7446,145.8594,15420.0
2015-06-10 11:45:00,190.58,190.59,190.35,190.36,12396.0,145.8671,145.8747,145.6911,145.6987,12396.0
2015-06-10 11:50:00,190.37,190.43,190.24,190.28,8438.0,145.7064,145.7523,145.6069,145.6375,8438.0
2015-06-10 11:55:00,190.28,190.3,189.96,190.19,47721.0,145.6375,145.6528,145.3926,145.5686,47721.0
2015-06-10 12:00:00,190.16,190.29,190.14,190.26,19040.0,145.5456,145.6451,145.5303,145.6222,19040.0
2015-06-10 12:05:00,190.27,190.3,189.94,189.99,17223.0,145.6298,145.6528,145.3772,145.4155,17223.0
2015-06-10 12:10:00,189.99,190.2,189.99,190.12,6780.0,145.4155,145.5762,145.4155,145.515,6780.0
2015-06-10 12:15:00,190.11,190.16,190.05,190.13,8668.0,145.5074,145.5456,145.4614,145.5227,8668.0
2015-06-10 12:20:00,190.11,190.19,190.08,190.14,6883.0,145.5074,145.5686,145.4844,145.5303,6883.0
2015-06-10 12:25:00,190.09,190.12,190.0,190.05,7245.0,145.4921,145.515,145.4232,145.4614,7245.0
2015-06-10 12:30:00,190.02,190.19,190.02,190.13,9188.0,145.4385,145.5686,145.4385,145.5227,9188.0
2015-06-10 12:35:00,190.1,190.21,189.95,189.98,11888.0,145.4997,145.5839,145.3849,145.4079,11888.0
2015-06-10 12:40:00,189.97,189.97,189.76,189.76,9185.0,145.4002,145.4002,145.2395,145.2395,9185.0
2015-06-10 12:45:00,189.81,189.88,189.79,189.85,13119.0,145.2777,145.3313,145.2624,145.3084,13119.0
2015-06-10 12:50:00,189.82,189.89,189.75,189.86,6844.0,145.2854,145.339,145.2318,145.316,6844.0
2015-06-10 12:55:00,189.85,189.9,189.7,189.75,5811.0,145.3084,145.3466,145.1936,145.2318,5811.0
2015-06-10 13:00:00,189.76,189.76,189.65,189.76,8113.0,145.2395,145.2395,145.1553,145.2395,8113.0
2015-06-10 13:05:00,189.77,189.77,189.67,189.73,6465.0,145.2471,145.2471,145.1706,145.2165,6465.0
2015-06-10 13:10:00,189.73,189.73,189.6,189.61,4875.0,145.2165,145.2165,145.117,145.1247,4875.0
2015-06-10 13:15:00,189.61,189.64,189.39,189.39,9597.0,145.1247,145.1476,144.9563,144.9563,9597.0
2015-06-10 13:20:00,189.4,189.49,189.35,189.45,9458.0,144.9639,145.0328,144.9257,145.0022,9458.0
2015-06-10 13:25:00,189.47,189.48,189.36,189.39,12731.0,145.0175,145.0252,144.9333,144.9563,12731.0
2015-06-10 13:30:00,189.37,189.38,189.23,189.33,5578.0,144.941,144.9486,144.8338,144.9104,5578.0
2015-06-10 13:35:00,189.36,189.37,189.31,189.36,12229.0,144.9333,144.941,144.8951,144.9333,12229.0
2015-06-10 13:40:00,189.35,189.38,189.25,189.31,9745.0,144.9257,144.9486,144.8491,144.8951,9745.0
2015-06-10 13:45:00,189.29,189.42,189.22,189.42,8998.0,144.8797,144.9792,144.8262,144.9792,8998.0
2015-06-10 13:50:00,189.44,189.44,189.32,189.38,11874.0,144.9946,144.9946,144.9027,144.9486,11874.0
2015-06-10 13:55:00,189.4,189.57,189.4,189.54,5980.0,144.9639,145.0941,144.9639,145.0711,5980.0
2015-06-10 14:00:00,189.56,189.82,189.56,189.77,10456.0,145.0864,145.2854,145.0864,145.2471,10456.0
2015-06-10 14:05:00,189.79,189.83,189.69,189.69,13249.0,145.2624,145.2931,145.1859,145.1859,13249.0
2015-06-10 14:10:00,189.71,189.71,189.54,189.62,8597.0,145.2012,145.2012,145.0711,145.1323,8597.0
2015-06-10 14:15:00,189.61,189.65,189.55,189.6,7895.0,145.1247,145.1553,145.0787,145.117,7895.0
2015-06-10 14:20:00,189.61,189.66,189.56,189.6,9876.0,145.1247,145.1629,145.0864,145.117,9876.0
2015-06-10 14:25:00,189.54,189.65,189.46,189.49,9324.0,145.0711,145.1553,145.0099,145.0328,9324.0
2015-06-10 14:30:00,189.48,189.62,189.43,189.43,8920.0,145.0252,145.1323,144.9869,144.9869,8920.0
2015-06-10 14:35:00,189.46,189.54,189.39,189.42,11325.0,145.0099,145.0711,144.9563,144.9792,11325.0
2015-06-10 14:40:00,189.43,189.53,189.43,189.53,5756.0,144.9869,145.0634,144.9869,145.0634,5756.0
2015-06-10 14:45:00,189.56,189.56,189.44,189.46,6800.0,145.0864,145.0864,144.9946,145.0099,6800.0
2015-06-10 14:50:00,189.48,189.61,189.46,189.58,6316.0,145.0252,145.1247,145.0099,145.1017,6316.0
2015-06-10 14:55:00,189.59,189.59,189.45,189.56,6416.0,145.1094,145.1094,145.0022,145.0864,6416.0
2015-06-10 15:00:00,189.59,189.59,189.45,189.48,10314.0,145.1094,145.1094,145.0022,145.0252,10314.0
2015-06-10 15:05:00,189.52,189.52,189.39,189.4,14703.0,145.0558,145.0558,144.9563,144.9639,14703.0
2015-06-10 15:10:00,189.42,189.42,189.29,189.32,10861.0,144.9792,144.9792,144.8797,144.9027,10861.0
2015-06-10 15:15:00,189.31,189.33,189.27,189.33,16047.0,144.8951,144.9104,144.8644,144.9104,16047.0
2015-06-10 15:20:00,189.33,189.36,189.29,189.3,24928.0,144.9104,144.9333,144.8797,144.8874,24928.0
2015-06-10 15:25:00,189.3,189.37,189.29,189.34,18991.0,144.8874,144.941,144.8797,144.918,18991.0
2015-06-10 15:30:00,189.34,189.36,189.24,189.34,27968.0,144.918,144.9333,144.8415,144.918,27968.0
2015-06-10 15:35:00,189.35,189.38,189.28,189.34,14440.0,144.9257,144.9486,144.8721,144.918,14440.0
2015-06-10 15:40:00,189.37,189.55,189.3,189.54,15652.0,144.941,145.0787,144.8874,145.0711,15652.0
2015-06-10 15:45:00,189.52,189.73,189.52,189.6,22330.0,145.0558,145.2165,145.0558,145.117,22330.0
2015-06-10 15:50:00,189.62,189.63,189.5,189.54,40547.0,145.1323,145.14,145.0405,145.0711,40547.0
2015-06-10 15:55:00,189.55,189.56,189.23,189.23,88190.0,145.0787,145.0864,144.8338,144.8338,88190.0
2015-06-11 09:30:00,189.42,190.5,189.42,189.84,26973.0,144.9792,145.8059,144.9792,145.3007,26973.0
2015-06-11 09:35:00,190.0,190.13,189.74,189.94,10233.0,145.4232,145.5227,145.2242,145.3772,10233.0
2015-06-11 09:40:00,189.81,190.29,189.43,190.29,7947.0,145.2777,145.6451,144.9869,145.6451,7947.0
2015-06-11 09:45:00,190.19,190.36,190.05,190.3,16958.0,145.5686,145.6987,145.4614,145.6528,16958.0
2015-06-11 09:50:00,190.3,190.4,190.2,190.2,6039.0,145.6528,145.7293,145.5762,145.5762,6039.0
2015-06-11 09:55:00,190.19,190.34,190.18,190.27,2146.0,145.5686,145.6834,145.5609,145.6298,2146.0
2015-06-11 10:00:00,190.39,190.73,190.32,190.72,8674.0,145.7217,145.9819,145.6681,145.9742,8674.0
2015-06-11 10:05:00,190.71,190.98,190.71,190.87,7548.0,145.9666,146.1732,145.9666,146.0891,7548.0
2015-06-11 10:10:00,190.87,191.12,190.79,190.89,15745.0,146.0891,146.2804,146.0278,146.1044,15745.0
2015-06-11 10:15:00,190.93,191.04,190.86,190.94,15200.0,146.135,146.2192,146.0814,146.1426,15200.0
2015-06-11 10:20:00,190.97,191.03,190.86,190.86,16833.0,146.1656,146.2115,146.0814,146.0814,16833.0
2015-06-11 10:25:00,190.89,190.99,190.81,190.92,11292.0,146.1044,146.1809,146.0431,146.1273,11292.0
2015-06-11 10:30:00,190.84,190.84,190.53,190.67,10256.0,146.0661,146.0661,145.8288,145.936,10256.0
2015-06-11 10:35:00,190.66,190.68,190.36,190.6,31570.0,145.9283,145.9436,145.6987,145.8824,31570.0
2015-06-11 10:40:00,190.61,190.89,190.61,190.83,20058.0,145.8901,146.1044,145.8901,146.0584,20058.0
2015-06-11 10:45:00,190.77,190.79,190.62,190.67,10758.0,146.0125,146.0278,145.8977,145.936,10758.0
2015-06-11 10:50:00,190.72,190.78,190.63,190.68,6634.0,145.9742,146.0202,145.9054,145.9436,6634.0
2015-06-11 10:55:00,190.71,190.81,190.58,190.71,45269.0,145.9666,146.0431,145.8671,145.9666,45269.0
2015-06-11 11:00:00,190.69,190.8,190.64,190.68,20877.0,145.9513,146.0355,145.913,145.9436,20877.0
2015-06-11 11:05:00,190.69,190.8,190.66,190.76,19049.0,145.9513,146.0355,145.9283,146.0049,19049.0
2015-06-11 11:10:00,190.77,190.81,190.71,190.73,8571.0,146.0125,146.0431,145.9666,145.9819,8571.0
2015-06-11 11:15:00,190.7,190.8,190.68,190.7,9604.0,145.9589,146.0355,145.9436,145.9589,9604.0
2015-06-11 11:20:00,190.68,190.77,190.6,190.73,7855.0,145.9436,146.0125,145.8824,145.9819,7855.0
2015-06-11 11:25:00,190.76,190.76,190.45,190.51,10862.0,146.0049,146.0049,145.7676,145.8135,10862.0
2015-06-11 11:30:00,190.51,190.63,190.46,190.62,14353.0,145.8135,145.9054,145.7752,145.8977,14353.0
2015-06-11 11:35:00,190.61,190.66,190.53,190.63,6600.0,145.8901,145.9283,145.8288,145.9054,6600.0
2015-06-11 11:40:00,190.67,190.69,190.55,190.62,5700.0,145.936,145.9513,145.8441,145.8977,5700.0
2015-06-11 11:45:00,190.54,190.6,190.51,190.51,9646.0,145.8365,145.8824,145.8135,145.8135,9646.0
2015-06-11 11:50:00,190.51,190.72,190.51,190.68,6505.0,145.8135,145.9742,145.8135,145.9436,6505.0
2015-06-11 11:55:00,190.65,190.7,190.58,190.62,10370.0,145.9207,145.9589,145.8671,145.8977,10370.0
2015-06-11 12:00:00,190.66,190.8,190.66,190.79,4145.0,145.9283,146.0355,145.9283,146.0278,4145.0
2015-06-11 12:05:00,190.78,190.87,190.74,190.76,6807.0,146.0202,146.0891,145.9896,146.0049,6807.0
2015-06-11 12:10:00,190.81,190.83,190.78,190.78,3870.0,146.0431,146.0584,146.0202,146.0202,3870.0
2015-06-11 12:15:00,190.8,190.85,190.76,190.82,4800.0,146.0355,146.0737,146.0049,146.0508,4800.0
2015-06-11 12:20:00,190.8,190.88,190.8,190.84,4663.0,146.0355,146.0967,146.0355,146.0661,4663.0
2015-06-11 12:25:00,190.84,190.89,190.83,190.85,9618.0,146.0661,146.1044,146.0584,146.0737,9618.0
2015-06-11 12:30:00,190.82,190.86,190.77,190.81,3512.0,146.0508,146.0814,146.0125,146.0431,3512.0
2015-06-11 12:35:00,190.8,190.81,190.72,190.78,6213.0,146.0355,146.0431,145.9742,146.0202,6213.0
2015-06-11 12:40:00,190.78,190.83,190.72,190.81,5486.0,146.0202,146.0584,145.9742,146.0431,5486.0
2015-06-11 12:45:00,190.82,190.83,190.7,190.71,9019.0,146.0508,146.0584,145.9589,145.9666,9019.0
2015-06-11 12:50:00,190.66,190.73,190.64,190.73,2984.0,145.9283,145.9819,145.913,145.9819,2984.0
2015-06-11 12:55:00,190.71,190.76,190.68,190.75,2450.0,145.9666,146.0049,145.9436,145.9972,2450.0
2015-06-11 13:00:00,190.75,190.77,190.7,190.73,4100.0,145.9972,146.0125,145.9589,145.9819,4100.0
2015-06-11 13:05:00,190.71,190.84,190.71,190.77,4927.0,145.9666,146.0661,145.9666,146.0125,4927.0
2015-06-11 13:10:00,190.75,190.87,190.75,190.87,4289.0,145.9972,146.0891,145.9972,146.0891,4289.0
2015-06-11 13:15:00,190.88,190.93,190.86,190.93,4879.0,146.0967,146.135,146.0814,146.135,4879.0
2015-06-11 13:20:00,190.91,190.93,190.84,190.93,7204.0,146.1197,146.135,146.0661,146.135,7204.0
2015-06-11 13:25:00,190.96,191.13,190.96,191.04,10041.0,146.1579,146.2881,146.1579,146.2192,10041.0
2015-06-11 13:30:00,191.04,191.17,191.0,191.06,7760.0,146.2192,146.3187,146.1886,146.2345,7760.0
2015-06-11 13:35:00,191.08,191.13,191.06,191.07,2455.0,146.2498,146.2881,146.2345,146.2421,2455.0
2015-06-11 13:40:00,191.09,191.15,190.98,191.04,51178.0,146.2574,146.3034,146.1732,146.2192,51178.0
2015-06-11 13:45:00,191.03,191.16,191.02,191.02,12147.0,146.2115,146.311,146.2039,146.2039,12147.0
2015-06-11 13:50:00,191.03,191.13,191.0,191.02,4547.0,146.2115,146.2881,146.1886,146.2039,4547.0
2015-06-11 13:55:00,191.02,191.22,191.02,191.16,21440.0,146.2039,146.3569,146.2039,146.311,21440.0
2015-06-11 14:00:00,191.18,191.23,191.14,191.16,10110.0,146.3263,146.3646,146.2957,146.311,10110.0
2015-06-11 14:05:00,191.17,191.23,191.11,191.11,5281.0,146.3187,146.3646,146.2727,146.2727,5281.0
2015-06-11 14:10:00,191.13,191.2,191.06,191.11,6608.0,146.2881,146.3416,146.2345,146.2727,6608.0
2015-06-11 14:15:00,191.13,191.15,191.04,191.06,6200.0,146.2881,146.3034,146.2192,146.2345,6200.0
2015-06-11 14:20:00,191.06,191.09,190.99,190.99,6309.0,146.2345,146.2574,146.1809,146.1809,6309.0
2015-06-11 14:25:00,190.99,191.02,190.91,190.94,3004.0,146.1809,146.2039,146.1197,146.1426,3004.0
2015-06-11 14:30:00,190.94,190.99,190.91,190.94,5521.0,146.1426,146.1809,146.1197,146.1426,5521.0
2015-06-11 14:35:00,190.97,191.04,190.94,191.02,3504.0,146.1656,146.2192,146.1426,146.2039,3504.0
2015-06-11 14:40:00,190.99,191.06,190.95,190.99,5202.0,146.1809,146.2345,146.1503,146.1809,5202.0
2015-06-11 14:45:00,191.03,191.08,190.97,190.99,4837.0,146.2115,146.2498,146.1656,146.1809,4837.0
2015-06-11 14:50:00,191.0,191.02,190.89,190.9,4211.0,146.1886,146.2039,146.1044,146.112,4211.0
2015-06-11 14:55:00,190.9,191.0,190.83,190.99,5005.0,146.112,146.1886,146.0584,146.1809,5005.0
2015-06-11 15:00:00,190.99,191.02,190.96,191.02,5101.0,146.1809,146.2039,146.1579,146.2039,5101.0
2015-06-11 15:05:00,191.01,191.01,190.95,191.01,3919.0,146.1962,146.1962,146.1503,146.1962,3919.0
2015-06-11 15:10:00,190.95,191.16,190.92,191.15,26609.0,146.1503,146.311,146.1273,146.3034,26609.0
2015-06-11 15:15:00,191.15,191.17,191.08,191.12,5491.0,146.3034,146.3187,146.2498,146.2804,5491.0
2015-06-11 15:20:00,191.12,191.16,191.09,191.11,4404.0,146.2804,146.311,146.2574,146.2727,4404.0
2015-06-11 15:25:00,191.11,191.14,190.98,191.02,8644.0,146.2727,146.2957,146.1732,146.2039,8644.0
2015-06-11 15:30:00,191.03,191.11,190.99,191.02,10893.0,146.2115,146.2727,146.1809,146.2039,10893.0
2015-06-11 15:35:00,191.02,191.12,191.0,191.12,61979.0,146.2039,146.2804,146.1886,146.2804,61979.0
2015-06-11 15:40:00,191.11,191.22,191.1,191.2,22953.0,146.2727,146.3569,146.2651,146.3416,22953.0
2015-06-11 15:45:00,191.23,191.37,191.22,191.31,34012.0,146.3646,146.4717,146.3569,146.4258,34012.0
2015-06-11 15:50:00,191.3,191.31,191.17,191.28,44022.0,146.4182,146.4258,146.3187,146.4029,44022.0
2015-06-11 15:55:00,191.27,191.54,191.2,191.53,68613.0,146.3952,146.6019,146.3416,146.5942,68613.0
2015-06-12 09:30:00,190.59,191.06,190.5,191.0,32612.0,145.8747,146.2345,145.8059,146.1886,32612.0
2015-06-12 09:35:00,191.0,191.14,190.79,191.01,24003.0,146.1886,146.2957,146.0278,146.1962,24003.0
2015-06-12 09:40:00,190.8,190.92,190.51,190.92,12011.0,146.0355,146.1273,145.8135,146.1273,12011.0
2015-06-12 09:45:00,190.85,191.16,190.81,191.16,18031.0,146.0737,146.311,146.0431,146.311,18031.0
2015-06-12 09:50:00,191.03,191.14,190.89,190.99,17699.0,146.2115,146.2957,146.1044,146.1809,17699.0
2015-06-12 09:55:00,190.92,191.51,190.89,191.51,5036.0,146.1273,146.5789,146.1044,146.5789,5036.0
2015-06-12 10:00:00,191.47,191.53,191.0,191.07,41548.0,146.5483,146.5942,146.1886,146.2421,41548.0
2015-06-12 10:05:00,191.15,191.37,190.97,191.37,12755.0,146.3034,146.4717,146.1656,146.4717,12755.0
2015-06-12 10:10:00,191.33,191.35,191.17,191.2,7755.0,146.4411,146.4564,146.3187,146.3416,7755.0
2015-06-12 10:15:00,191.21,191.36,191.07,191.08,11063.0,146.3493,146.4641,146.2421,146.2498,11063.0
2015-06-12 10:20:00,191.1,191.16,191.0,191.1,13907.0,146.2651,146.311,146.1886,146.2651,13907.0
2015-06-12 10:25:00,191.09,191.17,191.06,191.15,12633.0,146.2574,146.3187,146.2345,146.3034,12633.0
2015-06-12 10:30:00,191.12,191.2,190.88,190.88,26784.0,146.2804,146.3416,146.0967,146.0967,26784.0
2015-06-12 10:35:00,190.89,190.9,190.62,190.9,8924.0,146.1044,146.112,145.8977,146.112,8924.0
2015-06-12 10:40:00,190.9,190.95,190.68,190.76,7867.0,146.112,146.1503,145.9436,146.0049,7867.0
2015-06-12 10:45:00,190.75,190.75,190.54,190.56,4839.0,145.9972,145.9972,145.8365,145.8518,4839.0
2015-06-12 10:50:00,190.61,190.62,190.52,190.54,3306.0,145.8901,145.8977,145.8212,145.8365,3306.0
2015-06-12 10:55:00,190.54,190.54,190.25,190.33,7428.0,145.8365,145.8365,145.6145,145.6757,7428.0
2015-06-12 11:00:00,190.32,190.49,190.27,190.49,5123.0,145.6681,145.7982,145.6298,145.7982,5123.0
2015-06-12 11:05:00,190.45,190.47,190.28,190.29,5237.0,145.7676,145.7829,145.6375,145.6451,5237.0
2015-06-12 11:10:00,190.25,190.66,190.22,190.51,10916.0,145.6145,145.9283,145.5916,145.8135,10916.0
2015-06-12 11:15:00,190.59,190.72,190.41,190.72,7486.0,145.8747,145.9742,145.737,145.9742,7486.0
2015-06-12 11:20:00,190.7,190.89,190.7,190.89,3302.0,145.9589,146.1044,145.9589,146.1044,3302.0
2015-06-12 11:25:00,190.9,191.05,190.81,190.81,10499.0,146.112,146.2268,146.0431,146.0431,10499.0
2015-06-12 11:30:00,190.79,190.85,190.73,190.81,8913.0,146.0278,146.0737,145.9819,146.0431,8913.0
2015-06-12 11:35:00,190.82,190.9,190.73,190.9,2850.0,146.0508,146.112,145.9819,146.112,2850.0
2015-06-12 11:40:00,190.87,190.88,190.77,190.85,6232.0,146.0891,146.0967,146.0125,146.0737,6232.0
2015-06-12 11:45:00,190.83,190.84,190.7,190.78,3990.0,146.0584,146.0661,145.9589,146.0202,3990.0
2015-06-12 11:50:00,190.77,190.93,190.75,190.93,3078.0,146.0125,146.135,145.9972,146.135,3078.0
2015-06-12 11:55:00,190.89,190.98,190.84,190.94,4452.0,146.1044,146.1732,146.0661,146.1426,4452.0
2015-06-12 12:00:00,190.91,191.02,190.89,190.98,13076.0,146.1197,146.2039,146.1044,146.1732,13076.0
2015-06-12 12:05:00,191.02,191.04,190.96,191.02,5570.0,146.2039,146.2192,146.1579,146.2039,5570.0
2015-06-12 12:10:00,190.97,191.01,190.88,190.94,5256.0,146.1656,146.1962,146.0967,146.1426,5256.0
2015-06-12 12:15:00,190.92,191.05,190.91,190.95,5050.0,146.1273,146.2268,146.1197,146.1503,5050.0
2015-06-12 12:20:00,190.93,191.07,190.87,191.07,4129.0,146.135,146.2421,146.0891,146.2421,4129.0
2015-06-12 12:25:00,191.07,191.14,191.03,191.09,3820.0,146.2421,146.2957,146.2115,146.2574,3820.0
2015-06-12 12:30:00,191.07,191.07,190.95,191.03,14777.0,146.2421,146.2421,146.1503,146.2115,14777.0
2015-06-12 12:35:00,191.03,191.08,190.96,191.01,4446.0,146.2115,146.2498,146.1579,146.1962,4446.0
2015-06-12 12:40:00,191.01,191.01,190.9,191.01,10611.0,146.1962,146.1962,146.112,146.1962,10611.0
2015-06-12 12:45:00,191.01,191.05,190.92,190.92,7602.0,146.1962,146.2268,146.1273,146.1273,7602.0
2015-06-12 12:50:00,190.97,191.02,190.86,190.9,5065.0,146.1656,146.2039,146.0814,146.112,5065.0
2015-06-12 12:55:00,190.87,190.89,190.8,190.83,5801.0,146.0891,146.1044,146.0355,146.0584,5801.0
2015-06-12 13:00:00,190.83,190.93,190.77,190.85,4167.0,146.0584,146.135,146.0125,146.0737,4167.0
2015-06-12 13:05:00,190.87,191.05,190.86,191.04,5438.0,146.0891,146.2268,146.0814,146.2192,5438.0
2015-06-12 13:10:00,191.02,191.06,190.95,191.05,8950.0,146.2039,146.2345,146.1503,146.2268,8950.0
2015-06-12 13:15:00,191.07,191.1,191.01,191.06,10909.0,146.2421,146.2651,146.1962,146.2345,10909.0
2015-06-12 13:20:00,191.06,191.12,191.01,191.1,12904.0,146.2345,146.2804,146.1962,146.2651,12904.0
2015-06-12 13:25:00,191.1,191.12,190.93,191.07,21663.0,146.2651,146.2804,146.135,146.2421,21663.0
2015-06-12 13:30:00,191.07,191.19,191.02,191.1,12047.0,146.2421,146.334,146.2039,146.2651,12047.0
2015-06-12 13:35:00,191.1,191.1,191.0,191.0,7329.0,146.2651,146.2651,146.1886,146.1886,7329.0
2015-06-12 13:40:00,191.01,191.01,190.82,190.82,4364.0,146.1962,146.1962,146.0508,146.0508,4364.0
2015-06-12 13:45:00,190.81,190.81,190.66,190.66,4069.0,146.0431,146.0431,145.9283,145.9283,4069.0
2015-06-12 13:50:00,190.66,190.69,190.6,190.62,6708.0,145.9283,145.9513,145.8824,145.8977,6708.0
2015-06-12 13:55:00,190.64,190.71,190.59,190.67,6141.0,145.913,145.9666,145.8747,145.936,6141.0
2015-06-12 14:00:00,190.7,190.78,190.65,190.73,7821.0,145.9589,146.0202,145.9207,145.9819,7821.0
2015-06-12 14:05:00,190.75,190.75,190.63,190.68,12050.0,145.9972,145.9972,145.9054,145.9436,12050.0
2015-06-12 14:10:00,190.69,190.9,190.67,190.82,10949.0,145.9513,146.112,145.936,146.0508,10949.0
2015-06-12 14:15:00,190.83,190.91,190.76,190.76,5489.0,146.0584,146.1197,146.0049,146.0049,5489.0
2015-06-12 14:20:00,190.79,190.86,190.71,190.86,8040.0,146.0278,146.0814,145.9666,146.0814,8040.0
2015-06-12 14:25:00,190.89,191.26,190.81,191.2,30282.0,146.1044,146.3876,146.0431,146.3416,30282.0
2015-06-12 14:30:00,191.11,191.15,190.79,190.84,28230.0,146.2727,146.3034,146.0278,146.0661,28230.0
2015-06-12 14:35:00,190.84,190.84,190.69,190.7,8381.0,146.0661,146.0661,145.9513,145.9589,8381.0
2015-06-12 14:40:00,190.7,190.81,190.68,190.73,11333.0,145.9589,146.0431,145.9436,145.9819,11333.0
2015-06-12 14:45:00,190.74,190.84,190.72,190.8,10367.0,145.9896,146.0661,145.9742,146.0355,10367.0
2015-06-12 14:50:00,190.79,190.97,190.79,190.92,25853.0,146.0278,146.1656,146.0278,146.1273,25853.0
2015-06-12 14:55:00,190.89,190.89,190.65,190.74,8096.0,146.1044,146.1044,145.9207,145.9896,8096.0
2015-06-12 15:00:00,190.72,190.8,190.65,190.79,10858.0,145.9742,146.0355,145.9207,146.0278,10858.0
2015-06-12 15:05:00,190.74,190.83,190.71,190.82,5879.0,145.9896,146.0584,145.9666,146.0508,5879.0
2015-06-12 15:10:00,190.81,191.0,190.79,190.85,5417.0,146.0431,146.1886,146.0278,146.0737,5417.0
2015-06-12 15:15:00,190.88,190.88,190.77,190.87,6914.0,146.0967,146.0967,146.0125,146.0891,6914.0
2015-06-12 15:20:00,190.88,191.0,190.88,190.91,4969.0,146.0967,146.1886,146.0967,146.1197,4969.0
2015-06-12 15:25:00,190.9,191.0,190.86,191.0,4461.0,146.112,146.1886,146.0814,146.1886,4461.0
2015-06-12 15:30:00,191.04,191.11,190.99,191.04,5560.0,146.2192,146.2727,146.1809,146.2192,5560.0
2015-06-12 15:35:00,191.05,191.07,190.93,190.97,7980.0,146.2268,146.2421,146.135,146.1656,7980.0
2015-06-12 15:40:00,190.95,191.05,190.85,191.05,15929.0,146.1503,146.2268,146.0737,146.2268,15929.0
2015-06-12 15:45:00,191.05,191.09,190.98,191.08,12176.0,146.2268,146.2574,146.1732,146.2498,12176.0
2015-06-12 15:50:00,191.07,191.24,191.05,191.24,15300.0,146.2421,146.3722,146.2268,146.3722,15300.0
2015-06-12 15:55:00,191.23,191.23,190.99,191.0,37634.0,146.3646,146.3646,146.1809,146.1886,37634.0
2015-06-15 09:30:00,190.0,190.58,189.51,189.52,19153.0,145.4232,145.8671,145.0481,145.0558,19153.0
2015-06-15 09:35:00,189.53,189.62,189.17,189.47,8438.0,145.0634,145.1323,144.7879,145.0175,8438.0
2015-06-15 09:40:00,189.47,189.5,189.13,189.19,14252.0,145.0175,145.0405,144.7573,144.8032,14252.0
2015-06-15 09:45:00,189.17,189.36,189.1,189.32,10363.0,144.7879,144.9333,144.7343,144.9027,10363.0
2015-06-15 09:50:00,189.31,189.33,189.01,189.21,9876.0,144.8951,144.9104,144.6654,144.8185,9876.0
2015-06-15 09:55:00,189.21,189.43,189.21,189.39,4266.0,144.8185,144.9869,144.8185,144.9563,4266.0
2015-06-15 10:00:00,189.35,189.64,189.32,189.64,5083.0,144.9257,145.1476,144.9027,145.1476,5083.0
2015-06-15 10:05:00,189.59,189.59,189.23,189.34,7899.0,145.1094,145.1094,144.8338,144.918,7899.0
2015-06-15 10:10:00,189.27,189.54,189.22,189.54,5129.0,144.8644,145.0711,144.8262,145.0711,5129.0
2015-06-15 10:15:00,189.56,189.69,189.41,189.42,6140.0,145.0864,145.1859,144.9716,144.9792,6140.0
2015-06-15 10:20:00,189.38,189.62,189.27,189.27,4614.0,144.9486,145.1323,144.8644,144.8644,4614.0
2015-06-15 10:25:00,189.25,189.49,189.25,189.39,5697.0,144.8491,145.0328,144.8491,144.9563,5697.0
2015-06-15 10:30:00,189.35,189.52,189.2,189.52,7191.0,144.9257,145.0558,144.8109,145.0558,7191.0
2015-06-15 10:35:00,189.46,189.78,189.45,189.6,5967.0,145.0099,145.2548,145.0022,145.117,5967.0
2015-06-15 10:40:00,189.55,189.67,189.46,189.46,4677.0,145.0787,145.1706,145.0099,145.0099,4677.0
2015-06-15 10:45:00,189.47,189.7,189.47,189.48,3869.0,145.0175,145.1936,145.0175,145.0252,3869.0
2015-06-15 10:50:00,189.47,189.58,189.45,189.51,8878.0,145.0175,145.1017,145.0022,145.0481,8878.0
2015-06-15 10:55:00,189.51,189.71,189.51,189.71,1644.0,145.0481,145.2012,145.0481,145.2012,1644.0
2015-06-15 11:00:00,189.79,190.14,189.79,190.09,6893.0,145.2624,145.5303,145.2624,145.4921,6893.0
2015-06-15 11:05:00,190.02,190.25,189.98,190.17,3119.0,145.4385,145.6145,145.4079,145.5533,3119.0
2015-06-15 11:10:00,190.29,190.49,190.29,190.46,3181.0,145.6451,145.7982,145.6451,145.7752,3181.0
2015-06-15 11:15:00,190.47,190.48,190.38,190.38,1670.0,145.7829,145.7906,145.714,145.714,1670.0
2015-06-15 11:20:00,190.37,190.42,190.07,190.08,5140.0,145.7064,145.7446,145.4767,145.4844,5140.0
2015-06-15 11:25:00,190.07,190.07,189.8,189.84,2683.0,145.4767,145.4767,145.2701,145.3007,2683.0
2015-06-15 11:30:00,189.79,189.9,189.77,189.84,3569.0,145.2624,145.3466,145.2471,145.3007,3569.0
2015-06-15 11:35:00,189.8,190.0,189.75,189.97,4568.0,145.2701,145.4232,145.2318,145.4002,4568.0
2015-06-15 11:40:00,190.03,190.15,189.97,190.04,2500.0,145.4461,145.538,145.4002,145.4538,2500.0
2015-06-15 11:45:00,190.05,190.18,189.99,190.14,3926.0,145.4614,145.5609,145.4155,145.5303,3926.0
2015-06-15 11:50:00,190.19,190.23,190.12,190.12,5106.0,145.5686,145.5992,145.515,145.515,5106.0
2015-06-15 11:55:00,190.08,190.09,189.84,190.01,4546.0,145.4844,145.4921,145.3007,145.4308,4546.0
2015-06-15 12:00:00,190.03,190.1,189.97,190.09,4545.0,145.4461,145.4997,145.4002,145.4921,4545.0
2015-06-15 12:05:00,190.04,190.26,189.98,190.22,2500.0,145.4538,145.6222,145.4079,145.5916,2500.0
2015-06-15 12:10:00,190.16,190.16,190.0,190.15,3492.0,145.5456,145.5456,145.4232,145.538,3492.0
2015-06-15 12:15:00,190.12,190.13,190.02,190.06,2371.0,145.515,145.5227,145.4385,145.4691,2371.0
2015-06-15 12:20:00,190.12,190.15,190.01,190.11,3455.0,145.515,145.538,145.4308,145.5074,3455.0
2015-06-15 12:25:00,190.13,190.13,189.84,189.85,2150.0,145.5227,145.5227,145.3007,145.3084,2150.0
2015-06-15 12:30:00,189.87,189.96,189.87,189.92,3201.0,145.3237,145.3926,145.3237,145.3619,3201.0
2015-06-15 12:35:00,189.9,189.9,189.81,189.87,2850.0,145.3466,145.3466,145.2777,145.3237,2850.0
2015-06-15 12:40:00,189.88,189.95,189.81,189.89,2757.0,145.3313,145.3849,145.2777,145.339,2757.0
2015-06-15 12:45:00,189.9,190.1,189.9,190.1,1054.0,145.3466,145.4997,145.3466,145.4997,1054.0
2015-06-15 12:50:00,190.08,190.08,189.95,189.96,2807.0,145.4844,145.4844,145.3849,145.3926,2807.0
2015-06-15 12:55:00,189.98,189.98,189.78,189.8,4388.0,145.4079,145.4079,145.2548,145.2701,4388.0
2015-06-15 13:00:00,189.79,189.9,189.79,189.87,5614.0,145.2624,145.3466,145.2624,145.3237,5614.0
2015-06-15 13:05:00,189.92,189.92,189.82,189.85,2700.0,145.3619,145.3619,145.2854,145.3084,2700.0
2015-06-15 13:10:00,189.86,189.88,189.77,189.85,3341.0,145.316,145.3313,145.2471,145.3084,3341.0
2015-06-15 13:15:00,189.9,189.97,189.88,189.94,1800.0,145.3466,145.4002,145.3313,145.3772,1800.0
2015-06-15 13:20:00,189.98,189.98,189.89,189.96,1300.0,145.4079,145.4079,145.339,145.3926,1300.0
2015-06-15 13:25:00,189.92,189.92,189.81,189.85,3015.0,145.3619,145.3619,145.2777,145.3084,3015.0
2015-06-15 13:30:00,189.88,189.88,189.78,189.81,2500.0,145.3313,145.3313,145.2548,145.2777,2500.0
2015-06-15 13:35:00,189.82,189.83,189.81,189.81,1612.0,145.2854,145.2931,145.2777,145.2777,1612.0
2015-06-15 13:40:00,189.82,189.82,189.64,189.71,3407.0,145.2854,145.2854,145.1476,145.2012,3407.0
2015-06-15 13:45:00,189.7,189.79,189.63,189.75,3603.0,145.1936,145.2624,145.14,145.2318,3603.0
2015-06-15 13:50:00,189.74,190.15,189.69,189.82,15749.0,145.2242,145.538,145.1859,145.2854,15749.0
2015-06-15 13:55:00,189.89,189.98,189.73,189.82,5203.0,145.339,145.4079,145.2165,145.2854,5203.0
2015-06-15 14:00:00,189.86,189.96,189.84,189.91,2802.0,145.316,145.3926,145.3007,145.3543,2802.0
2015-06-15 14:05:00,189.85,189.97,189.85,189.91,2600.0,145.3084,145.4002,145.3084,145.3543,2600.0
2015-06-15 14:10:00,189.93,190.01,189.88,189.92,2501.0,145.3696,145.4308,145.3313,145.3619,2501.0
2015-06-15 14:15:00,189.94,190.11,189.93,190.04,1400.0,145.3772,145.5074,145.3696,145.4538,1400.0
2015-06-15 14:20:00,190.03,190.03,190.0,190.02,615.0,145.4461,145.4461,145.4232,145.4385,615.0
2015-06-15 14:25:00,189.96,190.08,189.96,190.02,2100.0,145.3926,145.4844,145.3926,145.4385,2100.0
2015-06-15 14:30:00,190.04,190.07,189.96,189.99,2400.0,145.4538,145.4767,145.3926,145.4155,2400.0
2015-06-15 14:35:00,189.92,190.13,189.92,190.01,4286.0,145.3619,145.5227,145.3619,145.4308,4286.0
2015-06-15 14:40:00,189.99,190.01,189.95,190.0,1697.0,145.4155,145.4308,145.3849,145.4232,1697.0
2015-06-15 14:45:00,189.93,190.1,189.89,190.01,11064.0,145.3696,145.4997,145.339,145.4308,11064.0
2015-06-15 14:50:00,190.0,190.03,189.79,189.79,3581.0,145.4232,145.4461,145.2624,145.2624,3581.0
2015-06-15 14:55:00,189.78,189.83,189.69,189.76,7495.0,145.2548,145.2931,145.1859,145.2395,7495.0
2015-06-15 15:00:00,189.78,189.9,189.74,189.8,5815.0,145.2548,145.3466,145.2242,145.2701,5815.0
2015-06-15 15:05:00,189.78,189.85,189.75,189.76,5600.0,145.2548,145.3084,145.2318,145.2395,5600.0
2015-06-15 15:10:00,189.75,189.86,189.74,189.82,5372.0,145.2318,145.316,145.2242,145.2854,5372.0
2015-06-15 15:15:00,189.82,189.86,189.78,189.81,5236.0,145.2854,145.316,145.2548,145.2777,5236.0
2015-06-15 15:20:00,189.79,189.89,189.77,189.77,5262.0,145.2624,145.339,145.2471,145.2471,5262.0
2015-06-15 15:25:00,189.78,189.91,189.76,189.89,4981.0,145.2548,145.3543,145.2395,145.339,4981.0
2015-06-15 15:30:00,189.92,189.92,189.83,189.89,5446.0,145.3619,145.3619,145.2931,145.339,5446.0
2015-06-15 15:35:00,189.9,189.9,189.79,189.85,10440.0,145.3466,145.3466,145.2624,145.3084,10440.0
2015-06-15 15:40:00,189.84,190.08,189.83,189.98,8495.0,145.3007,145.4844,145.2931,145.4079,8495.0
2015-06-15 15:45:00,190.05,190.08,189.85,189.88,12626.0,145.4614,145.4844,145.3084,145.3313,12626.0
2015-06-15 15:50:00,189.86,189.9,189.77,189.79,10844.0,145.316,145.3466,145.2471,145.2624,10844.0
2015-06-15 15:55:00,189.8,189.88,189.68,189.88,37961.0,145.2701,145.3313,145.1782,145.3313,37961.0
2015-06-16 09:30:00,189.26,189.52,188.89,189.1,36443.0,144.8568,145.0558,144.5736,144.7343,36443.0
2015-06-16 09:35:00,189.3,190.03,189.02,189.93,9670.0,144.8874,145.4461,144.6731,145.3696,9670.0
2015-06-16 09:40:00,189.98,189.98,189.48,189.69,9401.0,145.4079,145.4079,145.0252,145.1859,9401.0
2015-06-16 09:45:00,189.68,189.89,189.49,189.83,13758.0,145.1782,145.339,145.0328,145.2931,13758.0
2015-06-16 09:50:00,189.6,190.05,189.6,189.89,13786.0,145.117,145.4614,145.117,145.339,13786.0
2015-06-16 09:55:00,189.98,190.25,189.93,190.02,8787.0,145.4079,145.6145,145.3696,145.4385,8787.0
2015-06-16 10:00:00,190.02,190.21,189.95,190.06,3192.0,145.4385,145.5839,145.3849,145.4691,3192.0
2015-06-16 10:05:00,190.13,190.24,189.97,190.08,9743.0,145.5227,145.6069,145.4002,145.4844,9743.0
2015-06-16 10:10:00,190.01,190.09,189.89,189.9,15082.0,145.4308,145.4921,145.339,145.3466,15082.0
2015-06-16 10:15:00,189.89,190.02,189.86,190.0,9662.0,145.339,145.4385,145.316,145.4232,9662.0
2015-06-16 10:20:00,190.0,190.32,189.92,190.32,12060.0,145.4232,145.6681,145.3619,145.6681,12060.0
2015-06-16 10:25:00,190.32,190.33,190.2,190.25,14368.0,145.6681,145.6757,145.5762,145.6145,14368.0
2015-06-16 10:30:00,190.28,190.32,190.05,190.05,9806.0,145.6375,145.6681,145.4614,145.4614,9806.0
2015-06-16 10:35:00,190.02,190.12,189.9,189.9,6754.0,145.4385,145.515,145.3466,145.3466,6754.0
2015-06-16 10:40:00,189.93,190.21,189.92,190.21,7850.0,145.3696,145.5839,145.3619,145.5839,7850.0
2015-06-16 10:45:00,190.14,190.19,190.01,190.19,5387.0,145.5303,145.5686,145.4308,145.5686,5387.0
2015-06-16 10:50:00,190.06,190.22,190.01,190.21,12004.0,145.4691,145.5916,145.4308,145.5839,12004.0
2015-06-16 10:55:00,190.24,190.28,190.16,190.23,11825.0,145.6069,145.6375,145.5456,145.5992,11825.0
2015-06-16 11:00:00,190.24,190.29,190.14,190.28,3101.0,145.6069,145.6451,145.5303,145.6375,3101.0
2015-06-16 11:05:00,190.27,190.4,190.26,190.34,3474.0,145.6298,145.7293,145.6222,145.6834,3474.0
2015-06-16 11:10:00,190.39,190.73,190.39,190.71,4622.0,145.7217,145.9819,145.7217,145.9666,4622.0
2015-06-16 11:15:00,190.76,190.79,190.59,190.71,4268.0,146.0049,146.0278,145.8747,145.9666,4268.0
2015-06-16 11:20:00,190.72,190.72,190.56,190.62,12246.0,145.9742,145.9742,145.8518,145.8977,12246.0
2015-06-16 11:25:00,190.61,190.86,190.6,190.66,7196.0,145.8901,146.0814,145.8824,145.9283,7196.0
2015-06-16 11:30:00,190.7,190.74,190.6,190.67,4018.0,145.9589,145.9896,145.8824,145.936,4018.0
2015-06-16 11:35:00,190.7,190.79,190.61,190.64,13494.0,145.9589,146.0278,145.8901,145.913,13494.0
2015-06-16 11:40:00,190.64,190.67,190.55,190.65,2227.0,145.913,145.936,145.8441,145.9207,2227.0
2015-06-16 11:45:00,190.65,190.68,190.53,190.53,3760.0,145.9207,145.9436,145.8288,145.8288,3760.0
2015-06-16 11:50:00,190.61,190.79,190.55,190.56,20378.0,145.8901,146.0278,145.8441,145.8518,20378.0
2015-06-16 11:55:00,190.54,190.56,190.42,190.44,9514.0,145.8365,145.8518,145.7446,145.7599,9514.0
2015-06-16 12:00:00,190.44,190.57,190.44,190.48,1400.0,145.7599,145.8594,145.7599,145.7906,1400.0
2015-06-16 12:05:00,190.51,190.51,190.4,190.4,1700.0,145.8135,145.8135,145.7293,145.7293,1700.0
2015-06-16 12:10:00,190.4,190.49,190.37,190.41,2870.0,145.7293,145.7982,145.7064,145.737,2870.0
2015-06-16 12:15:00,190.4,190.46,190.39,190.39,3989.0,145.7293,145.7752,145.7217,145.7217,3989.0
2015-06-16 12:20:00,190.38,190.41,190.36,190.36,2650.0,145.714,145.737,145.6987,145.6987,2650.0
2015-06-16 12:25:00,190.37,190.4,190.32,190.32,4246.0,145.7064,145.7293,145.6681,145.6681,4246.0
2015-06-16 12:30:00,190.32,190.43,190.3,190.43,9896.0,145.6681,145.7523,145.6528,145.7523,9896.0
2015-06-16 12:35:00,190.44,190.52,190.44,190.49,3203.0,145.7599,145.8212,145.7599,145.7982,3203.0
2015-06-16 12:40:00,190.48,190.55,190.46,190.51,3656.0,145.7906,145.8441,145.7752,145.8135,3656.0
2015-06-16 12:45:00,190.51,190.55,190.45,190.53,3178.0,145.8135,145.8441,145.7676,145.8288,3178.0
2015-06-16 12:50:00,190.55,190.62,190.47,190.61,3775.0,145.8441,145.8977,145.7829,145.8901,3775.0
2015-06-16 12:55:00,190.65,190.65,190.52,190.55,2003.0,145.9207,145.9207,145.8212,145.8441,2003.0
2015-06-16 13:00:00,190.62,190.77,190.62,190.72,3043.0,145.8977,146.0125,145.8977,145.9742,3043.0
2015-06-16 13:05:00,190.72,190.74,190.47,190.47,5330.0,145.9742,145.9896,145.7829,145.7829,5330.0
2015-06-16 13:10:00,190.44,190.6,190.43,190.56,2572.0,145.7599,145.8824,145.7523,145.8518,2572.0
2015-06-16 13:15:00,190.6,190.6,190.39,190.43,5682.0,145.8824,145.8824,145.7217,145.7523,5682.0
2015-06-16 13:20:00,190.49,190.52,190.45,190.45,800.0,145.7982,145.8212,145.7676,145.7676,800.0
2015-06-16 13:25:00,190.51,190.63,190.5,190.58,1723.0,145.8135,145.9054,145.8059,145.8671,1723.0
2015-06-16 13:30:00,190.62,190.74,190.59,190.64,3058.0,145.8977,145.9896,145.8747,145.913,3058.0
2015-06-16 13:35:00,190.61,190.64,190.55,190.55,2870.0,145.8901,145.913,145.8441,145.8441,2870.0
2015-06-16 13:40:00,190.53,190.66,190.52,190.6,7210.0,145.8288,145.9283,145.8212,145.8824,7210.0
2015-06-16 13:45:00,190.62,190.71,190.51,190.51,6485.0,145.8977,145.9666,145.8135,145.8135,6485.0
2015-06-16 13:50:00,190.52,190.77,190.52,190.68,8876.0,145.8212,146.0125,145.8212,145.9436,8876.0
2015-06-16 13:55:00,190.68,190.72,190.6,190.69,5594.0,145.9436,145.9742,145.8824,145.9513,5594.0
2015-06-16 14:00:00,190.69,190.74,190.65,190.74,3852.0,145.9513,145.9896,145.9207,145.9896,3852.0
2015-06-16 14:05:00,190.76,190.91,190.72,190.9,6800.0,146.0049,146.1197,145.9742,146.112,6800.0
2015-06-16 14:10:00,190.89,190.98,190.78,190.86,20125.0,146.1044,146.1732,146.0202,146.0814,20125.0
2015-06-16 14:15:00,190.88,191.0,190.87,190.96,5957.0,146.0967,146.1886,146.0891,146.1579,5957.0
2015-06-16 14:20:00,190.97,191.0,190.93,190.95,2988.0,146.1656,146.1886,146.135,146.1503,2988.0
2015-06-16 14:25:00,190.91,191.1,190.91,191.06,11858.0,146.1197,146.2651,146.1197,146.2345,11858.0
2015-06-16 14:30:00,191.07,191.14,191.01,191.13,8391.0,146.2421,146.2957,146.1962,146.2881,8391.0
2015-06-16 14:35:00,191.13,191.14,190.95,190.95,6402.0,146.2881,146.2957,146.1503,146.1503,6402.0
2015-06-16 14:40:00,190.97,190.99,190.86,190.95,18760.0,146.1656,146.1809,146.0814,146.1503,18760.0
2015-06-16 14:45:00,190.91,191.02,190.9,190.98,7579.0,146.1197,146.2039,146.112,146.1732,7579.0
2015-06-16 14:50:00,190.98,191.01,190.89,190.89,5671.0,146.1732,146.1962,146.1044,146.1044,5671.0
2015-06-16 14:55:00,190.98,190.98,190.88,190.89,1400.0,146.1732,146.1732,146.0967,146.1044,1400.0
2015-06-16 15:00:00,190.9,191.05,190.9,191.05,7778.0,146.112,146.2268,146.112,146.2268,7778.0
2015-06-16 15:05:00,191.05,191.11,190.94,190.97,9977.0,146.2268,146.2727,146.1426,146.1656,9977.0
2015-06-16 15:10:00,190.92,190.96,190.8,190.86,9406.0,146.1273,146.1579,146.0355,146.0814,9406.0
2015-06-16 15:15:00,190.85,190.89,190.82,190.89,4759.0,146.0737,146.1044,146.0508,146.1044,4759.0
2015-06-16 15:20:00,190.88,190.99,190.82,190.91,19559.0,146.0967,146.1809,146.0508,146.1197,19559.0
2015-06-16 15:25:00,190.9,190.92,190.82,190.92,6245.0,146.112,146.1273,146.0508,146.1273,6245.0
2015-06-16 15:30:00,190.89,190.95,190.87,190.92,5198.0,146.1044,146.1503,146.0891,146.1273,5198.0
2015-06-16 15:35:00,190.91,190.94,190.89,190.91,2461.0,146.1197,146.1426,146.1044,146.1197,2461.0
2015-06-16 15:40:00,190.97,190.99,190.6,190.71,18792.0,146.1656,146.1809,145.8824,145.9666,18792.0
2015-06-16 15:45:00,190.73,190.96,190.66,190.93,11238.0,145.9819,146.1579,145.9283,146.135,11238.0
2015-06-16 15:50:00,190.94,190.95,190.81,190.88,16545.0,146.1426,146.1503,146.0431,146.0967,16545.0
2015-06-16 15:55:00,190.86,190.88,190.77,190.86,24738.0,146.0814,146.0967,146.0125,146.0814,24738.0
2015-06-17 09:30:00,191.36,191.75,191.26,191.44,16965.0,146.4641,146.7626,146.3876,146.5253,16965.0
2015-06-17 09:35:00,191.45,191.66,191.21,191.43,3960.0,146.533,146.6937,146.3493,146.5177,3960.0
2015-06-17 09:40:00,191.63,191.67,191.43,191.63,4537.0,146.6707,146.7014,146.5177,146.6707,4537.0
2015-06-17 09:45:00,191.69,191.78,191.57,191.61,8100.0,146.7167,146.7856,146.6248,146.6554,8100.0
2015-06-17 09:50:00,191.62,191.68,191.03,191.13,22052.0,146.6631,146.709,146.2115,146.2881,22052.0
2015-06-17 09:55:00,191.08,191.25,191.08,191.25,5560.0,146.2498,146.3799,146.2498,146.3799,5560.0
2015-06-17 10:00:00,191.35,191.45,191.18,191.26,5031.0,146.4564,146.533,146.3263,146.3876,5031.0
2015-06-17 10:05:00,191.17,191.17,190.83,190.83,3064.0,146.3187,146.3187,146.0584,146.0584,3064.0
2015-06-17 10:10:00,190.87,190.87,190.55,190.55,10325.0,146.0891,146.0891,145.8441,145.8441,10325.0
2015-06-17 10:15:00,190.57,190.61,190.47,190.5,7217.0,145.8594,145.8901,145.7829,145.8059,7217.0
2015-06-17 10:20:00,190.44,190.45,190.18,190.18,10223.0,145.7599,145.7676,145.5609,145.5609,10223.0
2015-06-17 10:25:00,190.18,190.25,190.01,190.25,16555.0,145.5609,145.6145,145.4308,145.6145,16555.0
2015-06-17 10:30:00,190.28,190.61,190.28,190.61,10905.0,145.6375,145.8901,145.6375,145.8901,10905.0
2015-06-17 10:35:00,190.71,190.71,190.63,190.69,1421.0,145.9666,145.9666,145.9054,145.9513,1421.0
2015-06-17 10:40:00,190.7,190.79,190.64,190.64,2855.0,145.9589,146.0278,145.913,145.913,2855.0
2015-06-17 10:45:00,190.64,190.8,190.6,190.8,2800.0,145.913,146.0355,145.8824,146.0355,2800.0
2015-06-17 10:50:00,190.83,190.83,190.58,190.58,6140.0,146.0584,146.0584,145.8671,145.8671,6140.0
2015-06-17 10:55:00,190.57,190.57,190.39,190.46,7466.0,145.8594,145.8594,145.7217,145.7752,7466.0
2015-06-17 11:00:00,190.47,190.5,190.32,190.36,4732.0,145.7829,145.8059,145.6681,145.6987,4732.0
2015-06-17 11:05:00,190.38,190.38,190.21,190.25,4634.0,145.714,145.714,145.5839,145.6145,4634.0
2015-06-17 11:10:00,190.31,190.31,190.1,190.16,8753.0,145.6604,145.6604,145.4997,145.5456,8753.0
2015-06-17 11:15:00,190.2,190.31,190.19,190.25,4010.0,145.5762,145.6604,145.5686,145.6145,4010.0
2015-06-17 11:20:00,190.27,190.33,190.2,190.31,4862.0,145.6298,145.6757,145.5762,145.6604,4862.0
2015-06-17 11:25:00,190.29,190.32,190.18,190.18,3350.0,145.6451,145.6681,145.5609,145.5609,3350.0
2015-06-17 11:30:00,190.21,190.33,190.12,190.33,2677.0,145.5839,145.6757,145.515,145.6757,2677.0
2015-06-17 11:35:00,190.37,190.42,190.3,190.38,5099.0,145.7064,145.7446,145.6528,145.714,5099.0
2015-06-17 11:40:00,190.39,190.39,190.29,190.29,1155.0,145.7217,145.7217,145.6451,145.6451,1155.0
2015-06-17 11:45:00,190.29,190.34,190.21,190.34,1687.0,145.6451,145.6834,145.5839,145.6834,1687.0
2015-06-17 11:50:00,190.33,190.52,190.33,190.46,2404.0,145.6757,145.8212,145.6757,145.7752,2404.0
2015-06-17 11:55:00,190.42,190.46,190.41,190.46,500.0,145.7446,145.7752,145.737,145.7752,500.0
2015-06-17 12:00:00,190.44,190.44,190.28,190.31,1102.0,145.7599,145.7599,145.6375,145.6604,1102.0
2015-06-17 12:05:00,190.25,190.26,190.11,190.26,5578.0,145.6145,145.6222,145.5074,145.6222,5578.0
2015-06-17 12:10:00,190.25,190.25,190.13,190.17,4241.0,145.6145,145.6145,145.5227,145.5533,4241.0
2015-06-17 12:15:00,190.15,190.15,189.99,190.0,3713.0,145.538,145.538,145.4155,145.4232,3713.0
2015-06-17 12:20:00,189.99,190.13,189.98,190.08,8053.0,145.4155,145.5227,145.4079,145.4844,8053.0
2015-06-17 12:25:00,190.07,190.12,190.07,190.07,1722.0,145.4767,145.515,145.4767,145.4767,1722.0
2015-06-17 12:30:00,190.05,190.06,189.97,189.99,2013.0,145.4614,145.4691,145.4002,145.4155,2013.0
2015-06-17 12:35:00,190.0,190.12,190.0,190.01,2659.0,145.4232,145.515,145.4232,145.4308,2659.0
2015-06-17 12:40:00,190.07,190.07,189.81,189.87,3811.0,145.4767,145.4767,145.2777,145.3237,3811.0
2015-06-17 12:45:00,189.87,190.0,189.82,190.0,5324.0,145.3237,145.4232,145.2854,145.4232,5324.0
2015-06-17 12:50:00,189.91,189.94,189.74,189.8,4392.0,145.3543,145.3772,145.2242,145.2701,4392.0
2015-06-17 12:55:00,189.81,189.89,189.76,189.81,4033.0,145.2777,145.339,145.2395,145.2777,4033.0
2015-06-17 13:00:00,189.84,189.85,189.72,189.81,4361.0,145.3007,145.3084,145.2089,145.2777,4361.0
2015-06-17 13:05:00,189.8,189.84,189.74,189.76,7343.0,145.2701,145.3007,145.2242,145.2395,7343.0
2015-06-17 13:10:00,189.77,189.88,189.75,189.83,8589.0,145.2471,145.3313,145.2318,145.2931,8589.0
2015-06-17 13:15:00,189.77,189.86,189.77,189.86,4019.0,145.2471,145.316,145.2471,145.316,4019.0
2015-06-17 13:20:00,189.89,190.04,189.85,190.02,4564.0,145.339,145.4538,145.3084,145.4385,4564.0
2015-06-17 13:25:00,190.0,190.02,189.97,190.01,1412.0,145.4232,145.4385,145.4002,145.4308,1412.0
2015-06-17 13:30:00,190.0,190.04,189.97,190.0,7509.0,145.4232,145.4538,145.4002,145.4232,7509.0
2015-06-17 13:35:00,190.07,190.07,189.94,190.03,4509.0,145.4767,145.4767,145.3772,145.4461,4509.0
2015-06-17 13:40:00,190.05,190.1,190.04,190.05,1066.0,145.4614,145.4997,145.4538,145.4614,1066.0
2015-06-17 13:45:00,189.99,190.05,189.97,190.0,2349.0,145.4155,145.4614,145.4002,145.4232,2349.0
2015-06-17 13:50:00,189.96,190.25,189.95,190.25,5004.0,145.3926,145.6145,145.3849,145.6145,5004.0
2015-06-17 13:55:00,190.31,190.37,190.21,190.22,1557.0,145.6604,145.7064,145.5839,145.5916,1557.0
2015-06-17 14:00:00,190.01,190.95,189.79,190.56,13597.0,145.4308,146.1503,145.2624,145.8518,13597.0
2015-06-17 14:05:00,190.51,190.77,190.5,190.68,12015.0,145.8135,146.0125,145.8059,145.9436,12015.0
2015-06-17 14:10:00,190.68,190.94,190.64,190.75,6637.0,145.9436,146.1426,145.913,145.9972,6637.0
2015-06-17 14:15:00,190.91,190.93,190.6,190.6,3300.0,146.1197,146.135,145.8824,145.8824,3300.0
2015-06-17 14:20:00,190.66,190.66,190.27,190.35,6626.0,145.9283,145.9283,145.6298,145.6911,6626.0
2015-06-17 14:25:00,190.35,190.44,190.25,190.25,7604.0,145.6911,145.7599,145.6145,145.6145,7604.0
2015-06-17 14:30:00,190.19,190.57,190.12,190.49,25348.0,145.5686,145.8594,145.515,145.7982,25348.0
2015-06-17 14:35:00,190.5,190.61,190.35,190.59,12827.0,145.8059,145.8901,145.6911,145.8747,12827.0
2015-06-17 14:40:00,190.62,190.93,190.6,190.87,38492.0,145.8977,146.135,145.8824,146.0891,38492.0
2015-06-17 14:45:00,190.9,191.16,190.89,190.94,18459.0,146.112,146.311,146.1044,146.1426,18459.0
2015-06-17 14:50:00,190.95,191.01,190.82,191.0,22410.0,146.1503,146.1962,146.0508,146.1886,22410.0
2015-06-17 14:55:00,191.03,191.13,190.87,190.88,9293.0,146.2115,146.2881,146.0891,146.0967,9293.0
2015-06-17 15:00:00,190.89,190.98,190.83,190.89,11676.0,146.1044,146.1732,146.0584,146.1044,11676.0
2015-06-17 15:05:00,190.85,190.91,190.73,190.76,7639.0,146.0737,146.1197,145.9819,146.0049,7639.0
2015-06-17 15:10:00,190.77,190.98,190.73,190.96,7224.0,146.0125,146.1732,145.9819,146.1579,7224.0
2015-06-17 15:15:00,190.98,191.31,190.98,191.24,5904.0,146.1732,146.4258,146.1732,146.3722,5904.0
2015-06-17 15:20:00,191.21,191.39,191.2,191.28,4850.0,146.3493,146.4871,146.3416,146.4029,4850.0
2015-06-17 15:25:00,191.31,191.32,191.19,191.32,3075.0,146.4258,146.4335,146.334,146.4335,3075.0
2015-06-17 15:30:00,191.3,191.43,191.18,191.29,6626.0,146.4182,146.5177,146.3263,146.4105,6626.0
2015-06-17 15:35:00,191.24,191.36,191.23,191.33,10107.0,146.3722,146.4641,146.3646,146.4411,10107.0
2015-06-17 15:40:00,191.31,191.33,191.16,191.18,11748.0,146.4258,146.4411,146.311,146.3263,11748.0
2015-06-17 15:45:00,191.2,191.24,191.05,191.17,12730.0,146.3416,146.3722,146.2268,146.3187,12730.0
2015-06-17 15:50:00,191.18,191.26,191.13,191.17,13204.0,146.3263,146.3876,146.2881,146.3187,13204.0
2015-06-17 15:55:00,191.18,191.2,190.94,191.02,32655.0,146.3263,146.3416,146.1426,146.2039,32655.0
2015-06-18 09:30:00,191.5,192.62,191.38,192.5,24363.0,146.5712,147.4285,146.4794,147.3366,24363.0
2015-06-18 09:35:00,192.42,192.79,192.37,192.43,7115.0,147.2754,147.5586,147.2371,147.2831,7115.0
2015-06-18 09:40:00,192.45,192.89,192.42,192.69,11022.0,147.2984,147.6351,147.2754,147.4821,11022.0
2015-06-18 09:45:00,192.67,193.42,192.67,193.21,10124.0,147.4667,148.0408,147.4667,147.8801,10124.0
2015-06-18 09:50:00,193.17,193.24,192.78,192.9,6887.0,147.8494,147.903,147.5509,147.6428,6887.0
2015-06-18 09:55:00,192.9,192.99,192.63,192.76,5981.0,147.6428,147.7117,147.4361,147.5356,5981.0
2015-06-18 10:00:00,193.05,193.05,192.67,192.81,7973.0,147.7576,147.7576,147.4667,147.5739,7973.0
2015-06-18 10:05:00,192.78,193.24,192.78,193.0,9420.0,147.5509,147.903,147.5509,147.7193,9420.0
2015-06-18 10:10:00,193.02,193.08,192.93,193.01,8809.0,147.7346,147.7806,147.6657,147.727,8809.0
2015-06-18 10:15:00,193.05,193.09,192.8,192.86,9071.0,147.7576,147.7882,147.5662,147.6122,9071.0
2015-06-18 10:20:00,192.9,193.33,192.83,193.33,9710.0,147.6428,147.9719,147.5892,147.9719,9710.0
2015-06-18 10:25:00,193.33,193.34,193.05,193.27,6173.0,147.9719,147.9796,147.7576,147.926,6173.0
2015-06-18 10:30:00,193.27,193.38,193.2,193.29,8783.0,147.926,148.0102,147.8724,147.9413,8783.0
2015-06-18 10:35:00,193.3,193.53,193.29,193.53,9447.0,147.9489,148.125,147.9413,148.125,9447.0
2015-06-18 10:40:00,193.53,193.86,193.51,193.71,9757.0,148.125,148.3776,148.1097,148.2627,9757.0
2015-06-18 10:45:00,193.73,193.99,193.73,193.89,7780.0,148.2781,148.4771,148.2781,148.4005,7780.0
2015-06-18 10:50:00,193.8,193.83,193.66,193.66,6895.0,148.3316,148.3546,148.2245,148.2245,6895.0
2015-06-18 10:55:00,193.71,193.72,193.52,193.71,13121.0,148.2627,148.2704,148.1173,148.2627,13121.0
2015-06-18 11:00:00,193.73,193.9,193.73,193.82,5814.0,148.2781,148.4082,148.2781,148.3469,5814.0
2015-06-18 11:05:00,193.82,194.15,193.82,194.1,18481.0,148.3469,148.5995,148.3469,148.5612,18481.0
2015-06-18 11:10:00,194.12,194.14,194.01,194.1,8554.0,148.5766,148.5919,148.4924,148.5612,8554.0
2015-06-18 11:15:00,194.1,194.1,193.91,193.99,5823.0,148.5612,148.5612,148.4158,148.4771,5823.0
2015-06-18 11:20:00,193.94,194.0,193.89,193.95,8505.0,148.4388,148.4847,148.4005,148.4464,8505.0
2015-06-18 11:25:00,193.97,194.09,193.94,194.0,9763.0,148.4617,148.5536,148.4388,148.4847,9763.0
2015-06-18 11:30:00,193.98,194.17,193.98,194.11,5741.0,148.4694,148.6148,148.4694,148.5689,5741.0
2015-06-18 11:35:00,194.07,194.2,194.03,194.17,14292.0,148.5383,148.6378,148.5077,148.6148,14292.0
2015-06-18 11:40:00,194.13,194.22,194.1,194.13,8851.0,148.5842,148.6531,148.5612,148.5842,8851.0
2015-06-18 11:45:00,194.13,194.21,194.03,194.07,6137.0,148.5842,148.6454,148.5077,148.5383,6137.0
2015-06-18 11:50:00,194.06,194.08,193.91,193.93,4413.0,148.5306,148.5459,148.4158,148.4311,4413.0
2015-06-18 11:55:00,193.92,193.99,193.9,193.94,7947.0,148.4235,148.4771,148.4082,148.4388,7947.0
2015-06-18 12:00:00,193.97,193.98,193.88,193.92,6341.0,148.4617,148.4694,148.3929,148.4235,6341.0
2015-06-18 12:05:00,193.88,193.9,193.74,193.79,8653.0,148.3929,148.4082,148.2857,148.324,8653.0
2015-06-18 12:10:00,193.81,193.89,193.75,193.87,4111.0,148.3393,148.4005,148.2934,148.3852,4111.0
2015-06-18 12:15:00,193.87,193.93,193.84,193.84,7167.0,148.3852,148.4311,148.3622,148.3622,7167.0
2015-06-18 12:20:00,193.82,194.14,193.74,194.14,11935.0,148.3469,148.5919,148.2857,148.5919,11935.0
2015-06-18 12:25:00,194.14,194.14,193.99,193.99,4410.0,148.5919,148.5919,148.4771,148.4771,4410.0
2015-06-18 12:30:00,193.92,194.4,193.92,194.4,15010.0,148.4235,148.7909,148.4235,148.7909,15010.0
2015-06-18 12:35:00,194.43,194.49,194.04,194.09,9259.0,148.8138,148.8597,148.5153,148.5536,9259.0
2015-06-18 12:40:00,194.14,194.19,194.07,194.15,2456.0,148.5919,148.6301,148.5383,148.5995,2456.0
2015-06-18 12:45:00,194.13,194.24,194.06,194.14,4083.0,148.5842,148.6684,148.5306,148.5919,4083.0
2015-06-18 12:50:00,194.15,194.19,194.06,194.07,2600.0,148.5995,148.6301,148.5306,148.5383,2600.0
2015-06-18 12:55:00,194.05,194.05,193.94,193.94,4148.0,148.523,148.523,148.4388,148.4388,4148.0
2015-06-18 13:00:00,193.93,194.11,193.92,194.0,4496.0,148.4311,148.5689,148.4235,148.4847,4496.0
2015-06-18 13:05:00,193.97,193.97,193.74,193.74,7963.0,148.4617,148.4617,148.2857,148.2857,7963.0
2015-06-18 13:10:00,193.74,193.93,193.74,193.86,2002.0,148.2857,148.4311,148.2857,148.3776,2002.0
2015-06-18 13:15:00,193.82,193.88,193.76,193.77,3701.0,148.3469,148.3929,148.301,148.3087,3701.0
2015-06-18 13:20:00,193.78,193.78,193.53,193.6,6066.0,148.3163,148.3163,148.125,148.1786,6066.0
2015-06-18 13:25:00,193.61,193.71,193.5,193.68,3582.0,148.1862,148.2627,148.102,148.2398,3582.0
2015-06-18 13:30:00,193.72,193.73,193.58,193.61,3483.0,148.2704,148.2781,148.1632,148.1862,3483.0
2015-06-18 13:35:00,193.62,193.67,193.56,193.6,6492.0,148.1939,148.2321,148.1479,148.1786,6492.0
2015-06-18 13:40:00,193.63,193.68,193.61,193.61,3638.0,148.2015,148.2398,148.1862,148.1862,3638.0
2015-06-18 13:45:00,193.61,193.71,193.6,193.7,4292.0,148.1862,148.2627,148.1786,148.2551,4292.0
2015-06-18 13:50:00,193.64,193.67,193.47,193.47,2930.0,148.2092,148.2321,148.0791,148.0791,2930.0
2015-06-18 13:55:00,193.46,193.55,193.43,193.54,4730.0,148.0714,148.1403,148.0484,148.1326,4730.0
2015-06-18 14:00:00,193.46,193.61,193.45,193.6,8364.0,148.0714,148.1862,148.0637,148.1786,8364.0
2015-06-18 14:05:00,193.58,193.6,193.42,193.43,22396.0,148.1632,148.1786,148.0408,148.0484,22396.0
2015-06-18 14:10:00,193.44,193.44,193.27,193.28,4200.0,148.0561,148.0561,147.926,147.9336,4200.0
2015-06-18 14:15:00,193.26,193.35,193.25,193.34,8367.0,147.9183,147.9872,147.9107,147.9796,8367.0
2015-06-18 14:20:00,193.36,193.37,193.24,193.26,16948.0,147.9949,148.0025,147.903,147.9183,16948.0
2015-06-18 14:25:00,193.26,193.3,193.13,193.13,4585.0,147.9183,147.9489,147.8188,147.8188,4585.0
2015-06-18 14:30:00,193.14,193.31,193.12,193.18,12317.0,147.8265,147.9566,147.8112,147.8571,12317.0
2015-06-18 14:35:00,193.18,193.35,193.18,193.3,7780.0,147.8571,147.9872,147.8571,147.9489,7780.0
2015-06-18 14:40:00,193.29,193.31,193.25,193.3,8556.0,147.9413,147.9566,147.9107,147.9489,8556.0
2015-06-18 14:45:00,193.29,193.32,193.19,193.3,9325.0,147.9413,147.9642,147.8647,147.9489,9325.0
2015-06-18 14:50:00,193.29,193.31,193.2,193.24,13635.0,147.9413,147.9566,147.8724,147.903,13635.0
2015-06-18 14:55:00,193.24,193.34,193.24,193.3,11696.0,147.903,147.9796,147.903,147.9489,11696.0
2015-06-18 15:00:00,193.3,193.33,193.19,193.28,13608.0,147.9489,147.9719,147.8647,147.9336,13608.0
2015-06-18 15:05:00,193.3,193.32,193.2,193.23,9501.0,147.9489,147.9642,147.8724,147.8954,9501.0
2015-06-18 15:10:00,193.24,193.26,193.2,193.25,7810.0,147.903,147.9183,147.8724,147.9107,7810.0
2015-06-18 15:15:00,193.23,193.31,193.19,193.27,9645.0,147.8954,147.9566,147.8647,147.926,9645.0
2015-06-18 15:20:00,193.25,193.33,193.25,193.29,27160.0,147.9107,147.9719,147.9107,147.9413,27160.0
2015-06-18 15:25:00,193.3,193.48,193.27,193.48,23317.0,147.9489,148.0867,147.926,148.0867,23317.0
2015-06-18 15:30:00,193.5,193.59,193.48,193.5,13987.0,148.102,148.1709,148.0867,148.102,13987.0
2015-06-18 15:35:00,193.5,193.55,193.24,193.24,16065.0,148.102,148.1403,147.903,147.903,16065.0
2015-06-18 15:40:00,193.25,193.44,193.17,193.37,15211.0,147.9107,148.0561,147.8494,148.0025,15211.0
2015-06-18 15:45:00,193.36,193.36,192.95,193.02,47235.0,147.9949,147.9949,147.6811,147.7346,47235.0
2015-06-18 15:50:00,193.0,193.03,192.9,192.93,18995.0,147.7193,147.7423,147.6428,147.6657,18995.0
2015-06-18 15:55:00,192.94,193.0,192.73,192.73,81324.0,147.6734,147.7193,147.5127,147.5127,81324.0
2015-06-19 09:30:00,192.69,192.69,191.78,191.99,253792.0,147.4821,147.4821,146.7856,146.9463,253792.0
2015-06-19 09:35:00,192.27,192.29,191.59,191.67,28662.0,147.1606,147.1759,146.6401,146.7014,28662.0
2015-06-19 09:40:00,191.57,192.15,191.57,192.06,4076.0,146.6248,147.0687,146.6248,146.9999,4076.0
2015-06-19 09:45:00,191.97,192.06,191.71,191.8,18065.0,146.931,146.9999,146.732,146.8009,18065.0
2015-06-19 09:50:00,191.75,191.98,191.75,191.9,5900.0,146.7626,146.9386,146.7626,146.8774,5900.0
2015-06-19 09:55:00,191.9,192.01,191.72,191.91,8280.0,146.8774,146.9616,146.7396,146.8851,8280.0
2015-06-19 10:00:00,191.99,192.02,191.83,191.87,12208.0,146.9463,146.9692,146.8238,146.8544,12208.0
2015-06-19 10:05:00,191.87,192.04,191.85,192.01,12773.0,146.8544,146.9846,146.8391,146.9616,12773.0
2015-06-19 10:10:00,191.96,191.99,191.9,191.94,6390.0,146.9233,146.9463,146.8774,146.908,6390.0
2015-06-19 10:15:00,191.97,192.0,191.79,192.0,9657.0,146.931,146.9539,146.7932,146.9539,9657.0
2015-06-19 10:20:00,191.97,192.06,191.96,192.01,22022.0,146.931,146.9999,146.9233,146.9616,22022.0
2015-06-19 10:25:00,192.02,192.24,192.02,192.15,21451.0,146.9692,147.1376,146.9692,147.0687,21451.0
2015-06-19 10:30:00,192.19,192.24,191.91,191.98,9340.0,147.0994,147.1376,146.8851,146.9386,9340.0
2015-06-19 10:35:00,192.0,192.07,191.82,191.82,10662.0,146.9539,147.0075,146.8162,146.8162,10662.0
2015-06-19 10:40:00,191.82,191.93,191.78,191.93,8159.0,146.8162,146.9004,146.7856,146.9004,8159.0
2015-06-19 10:45:00,191.96,192.21,191.95,192.19,4727.0,146.9233,147.1147,146.9157,147.0994,4727.0
2015-06-19 10:50:00,192.24,192.27,192.11,192.22,3018.0,147.1376,147.1606,147.0381,147.1223,3018.0
2015-06-19 10:55:00,192.23,192.3,192.15,192.25,9711.0,147.13,147.1836,147.0687,147.1453,9711.0
2015-06-19 11:00:00,192.26,192.26,191.93,191.95,4432.0,147.1529,147.1529,146.9004,146.9157,4432.0
2015-06-19 11:05:00,191.99,192.08,191.94,192.05,5454.0,146.9463,147.0152,146.908,146.9922,5454.0
2015-06-19 11:10:00,192.02,192.21,192.01,192.13,4921.0,146.9692,147.1147,146.9616,147.0534,4921.0
2015-06-19 11:15:00,192.19,192.28,192.1,192.28,11103.0,147.0994,147.1682,147.0305,147.1682,11103.0
2015-06-19 11:20:00,192.29,192.32,192.18,192.22,10468.0,147.1759,147.1989,147.0917,147.1223,10468.0
2015-06-19 11:25:00,192.25,192.26,192.04,192.06,2150.0,147.1453,147.1529,146.9846,146.9999,2150.0
2015-06-19 11:30:00,192.1,192.19,192.08,192.11,2749.0,147.0305,147.0994,147.0152,147.0381,2749.0
2015-06-19 11:35:00,192.18,192.35,192.16,192.2,20363.0,147.0917,147.2218,147.0764,147.107,20363.0
2015-06-19 11:40:00,192.26,192.28,192.02,192.02,7200.0,147.1529,147.1682,146.9692,146.9692,7200.0
2015-06-19 11:45:00,192.02,192.02,191.92,192.01,2200.0,146.9692,146.9692,146.8927,146.9616,2200.0
2015-06-19 11:50:00,191.99,192.02,191.92,191.97,5372.0,146.9463,146.9692,146.8927,146.931,5372.0
2015-06-19 11:55:00,191.97,192.08,191.96,192.08,2500.0,146.931,147.0152,146.9233,147.0152,2500.0
2015-06-19 12:00:00,192.02,192.04,191.94,191.99,6471.0,146.9692,146.9846,146.908,146.9463,6471.0
2015-06-19 12:05:00,191.99,192.03,191.93,191.98,4164.0,146.9463,146.9769,146.9004,146.9386,4164.0
2015-06-19 12:10:00,191.97,192.02,191.96,191.98,4371.0,146.931,146.9692,146.9233,146.9386,4371.0
2015-06-19 12:15:00,191.99,192.04,191.96,192.01,3678.0,146.9463,146.9846,146.9233,146.9616,3678.0
2015-06-19 12:20:00,191.99,192.03,191.96,191.98,3438.0,146.9463,146.9769,146.9233,146.9386,3438.0
2015-06-19 12:25:00,191.99,192.1,191.98,192.0,9919.0,146.9463,147.0305,146.9386,146.9539,9919.0
2015-06-19 12:30:00,191.98,192.1,191.95,192.0,10602.0,146.9386,147.0305,146.9157,146.9539,10602.0
2015-06-19 12:35:00,192.05,192.12,191.98,192.0,3370.0,146.9922,147.0458,146.9386,146.9539,3370.0
2015-06-19 12:40:00,191.99,192.02,191.96,191.98,4210.0,146.9463,146.9692,146.9233,146.9386,4210.0
2015-06-19 12:45:00,191.96,192.0,191.93,191.99,4378.0,146.9233,146.9539,146.9004,146.9463,4378.0
2015-06-19 12:50:00,192.0,192.0,191.9,191.96,6458.0,146.9539,146.9539,146.8774,146.9233,6458.0
2015-06-19 12:55:00,191.96,191.98,191.92,191.92,1007.0,146.9233,146.9386,146.8927,146.8927,1007.0
2015-06-19 13:00:00,191.95,191.95,191.8,191.93,3848.0,146.9157,146.9157,146.8009,146.9004,3848.0
2015-06-19 13:05:00,191.89,191.93,191.85,191.88,2400.0,146.8697,146.9004,146.8391,146.8621,2400.0
2015-06-19 13:10:00,191.87,191.98,191.86,191.95,3442.0,146.8544,146.9386,146.8468,146.9157,3442.0
2015-06-19 13:15:00,191.91,192.01,191.89,191.98,1500.0,146.8851,146.9616,146.8697,146.9386,1500.0
2015-06-19 13:20:00,191.99,192.04,191.98,192.01,2970.0,146.9463,146.9846,146.9386,146.9616,2970.0
2015-06-19 13:25:00,192.02,192.05,191.97,192.02,1400.0,146.9692,146.9922,146.931,146.9692,1400.0
2015-06-19 13:30:00,192.03,192.05,191.98,191.98,5101.0,146.9769,146.9922,146.9386,146.9386,5101.0
2015-06-19 13:35:00,191.99,192.05,191.99,192.02,3900.0,146.9463,146.9922,146.9463,146.9692,3900.0
2015-06-19 13:40:00,192.03,192.09,191.97,191.97,9184.0,146.9769,147.0228,146.931,146.931,9184.0
2015-06-19 13:45:00,191.99,192.04,191.97,192.02,2735.0,146.9463,146.9846,146.931,146.9692,2735.0
2015-06-19 13:50:00,191.99,192.02,191.93,192.01,2251.0,146.9463,146.9692,146.9004,146.9616,2251.0
2015-06-19 13:55:00,191.98,191.99,191.9,191.98,2690.0,146.9386,146.9463,146.8774,146.9386,2690.0
2015-06-19 14:00:00,191.97,191.97,191.81,191.81,2100.0,146.931,146.931,146.8085,146.8085,2100.0
2015-06-19 14:05:00,191.86,191.88,191.82,191.83,2725.0,146.8468,146.8621,146.8162,146.8238,2725.0
2015-06-19 14:10:00,191.81,191.87,191.72,191.72,3704.0,146.8085,146.8544,146.7396,146.7396,3704.0
2015-06-19 14:15:00,191.7,191.73,191.67,191.67,5055.0,146.7243,146.7473,146.7014,146.7014,5055.0
2015-06-19 14:20:00,191.66,191.66,191.44,191.45,8764.0,146.6937,146.6937,146.5253,146.533,8764.0
2015-06-19 14:25:00,191.45,191.47,191.3,191.41,8212.0,146.533,146.5483,146.4182,146.5024,8212.0
2015-06-19 14:30:00,191.38,191.43,191.27,191.27,10629.0,146.4794,146.5177,146.3952,146.3952,10629.0
2015-06-19 14:35:00,191.28,191.32,191.25,191.3,8248.0,146.4029,146.4335,146.3799,146.4182,8248.0
2015-06-19 14:40:00,191.27,191.27,191.22,191.25,6256.0,146.3952,146.3952,146.3569,146.3799,6256.0
2015-06-19 14:45:00,191.24,191.27,191.16,191.19,6374.0,146.3722,146.3952,146.311,146.334,6374.0
2015-06-19 14:50:00,191.2,191.23,191.14,191.14,4268.0,146.3416,146.3646,146.2957,146.2957,4268.0
2015-06-19 14:55:00,191.16,191.25,191.12,191.22,7827.0,146.311,146.3799,146.2804,146.3569,7827.0
2015-06-19 15:00:00,191.22,191.22,191.13,191.13,5140.0,146.3569,146.3569,146.2881,146.2881,5140.0
2015-06-19 15:05:00,191.12,191.16,190.99,191.12,15914.0,146.2804,146.311,146.1809,146.2804,15914.0
2015-06-19 15:10:00,191.14,191.21,191.04,191.08,5231.0,146.2957,146.3493,146.2192,146.2498,5231.0
2015-06-19 15:15:00,191.13,191.14,191.04,191.09,4820.0,146.2881,146.2957,146.2192,146.2574,4820.0
2015-06-19 15:20:00,191.1,191.17,191.1,191.16,4416.0,146.2651,146.3187,146.2651,146.311,4416.0
2015-06-19 15:25:00,191.17,191.24,191.15,191.22,6143.0,146.3187,146.3722,146.3034,146.3569,6143.0
2015-06-19 15:30:00,191.18,191.37,191.1,191.35,6538.0,146.3263,146.4717,146.2651,146.4564,6538.0
2015-06-19 15:35:00,191.37,191.39,191.28,191.31,8125.0,146.4717,146.4871,146.4029,146.4258,8125.0
2015-06-19 15:40:00,191.34,191.46,191.26,191.4,10649.0,146.4488,146.5406,146.3876,146.4947,10649.0
2015-06-19 15:45:00,191.38,191.73,191.35,191.64,23667.0,146.4794,146.7473,146.4564,146.6784,23667.0
2015-06-19 15:50:00,191.64,191.74,191.64,191.71,26802.0,146.6784,146.7549,146.6784,146.732,26802.0
2015-06-19 15:55:00,191.65,191.65,191.14,191.14,79113.0,146.6861,146.6861,146.2957,146.2957,79113.0
2015-06-22 09:30:00,191.95,192.86,191.74,192.85,17948.0,146.9157,147.6122,146.7549,147.6045,17948.0
2015-06-22 09:35:00,192.85,192.98,192.01,192.18,7899.0,147.6045,147.704,146.9616,147.0917,7899.0
2015-06-22 09:40:00,192.14,192.59,192.12,192.58,8485.0,147.0611,147.4055,147.0458,147.3979,8485.0
2015-06-22 09:45:00,192.72,192.72,192.47,192.7,5326.0,147.505,147.505,147.3137,147.4897,5326.0
2015-06-22 09:50:00,192.66,192.77,192.59,192.66,4932.0,147.4591,147.5433,147.4055,147.4591,4932.0
2015-06-22 09:55:00,192.75,192.89,192.65,192.73,7265.0,147.528,147.6351,147.4514,147.5127,7265.0
2015-06-22 10:00:00,192.83,192.84,192.3,192.36,24859.0,147.5892,147.5969,147.1836,147.2295,24859.0
2015-06-22 10:05:00,192.32,192.63,192.32,192.53,17366.0,147.1989,147.4361,147.1989,147.3596,17366.0
2015-06-22 10:10:00,192.51,192.52,192.34,192.34,14802.0,147.3443,147.3519,147.2142,147.2142,14802.0
2015-06-22 10:15:00,192.32,192.55,192.32,192.55,2334.0,147.1989,147.3749,147.1989,147.3749,2334.0
2015-06-22 10:20:00,192.56,192.56,192.32,192.36,4131.0,147.3826,147.3826,147.1989,147.2295,4131.0
2015-06-22 10:25:00,192.42,192.43,192.32,192.34,4758.0,147.2754,147.2831,147.1989,147.2142,4758.0
2015-06-22 10:30:00,192.33,192.46,192.31,192.37,6333.0,147.2065,147.306,147.1912,147.2371,6333.0
2015-06-22 10:35:00,192.4,192.4,192.24,192.36,4842.0,147.2601,147.2601,147.1376,147.2295,4842.0
2015-06-22 10:40:00,192.39,192.6,192.35,192.55,10384.0,147.2524,147.4132,147.2218,147.3749,10384.0
2015-06-22 10:45:00,192.52,192.62,192.45,192.48,9062.0,147.3519,147.4285,147.2984,147.3213,9062.0
2015-06-22 10:50:00,192.41,192.46,192.28,192.28,6416.0,147.2677,147.306,147.1682,147.1682,6416.0
2015-06-22 10:55:00,192.26,192.43,192.26,192.33,6476.0,147.1529,147.2831,147.1529,147.2065,6476.0
2015-06-22 11:00:00,192.38,192.5,192.3,192.5,4974.0,147.2448,147.3366,147.1836,147.3366,4974.0
2015-06-22 11:05:00,192.5,192.55,192.4,192.5,4104.0,147.3366,147.3749,147.2601,147.3366,4104.0
2015-06-22 11:10:00,192.43,192.59,192.43,192.49,6367.0,147.2831,147.4055,147.2831,147.329,6367.0
2015-06-22 11:15:00,192.55,192.65,192.5,192.65,4927.0,147.3749,147.4514,147.3366,147.4514,4927.0
2015-06-22 11:20:00,192.61,192.8,192.61,192.78,3685.0,147.4208,147.5662,147.4208,147.5509,3685.0
2015-06-22 11:25:00,192.75,192.75,192.63,192.72,3000.0,147.528,147.528,147.4361,147.505,3000.0
2015-06-22 11:30:00,192.76,192.81,192.62,192.72,6651.0,147.5356,147.5739,147.4285,147.505,6651.0
2015-06-22 11:35:00,192.75,192.75,192.56,192.56,8060.0,147.528,147.528,147.3826,147.3826,8060.0
2015-06-22 11:40:00,192.53,192.53,192.4,192.46,4952.0,147.3596,147.3596,147.2601,147.306,4952.0
2015-06-22 11:45:00,192.5,192.51,192.4,192.4,3121.0,147.3366,147.3443,147.2601,147.2601,3121.0
2015-06-22 11:50:00,192.44,192.51,192.37,192.46,3200.0,147.2907,147.3443,147.2371,147.306,3200.0
2015-06-22 11:55:00,192.48,192.49,192.22,192.25,5230.0,147.3213,147.329,147.1223,147.1453,5230.0
2015-06-22 12:00:00,192.22,192.25,192.16,192.2,3116.0,147.1223,147.1453,147.0764,147.107,3116.0
2015-06-22 12:05:00,192.21,192.25,192.13,192.14,3700.0,147.1147,147.1453,147.0534,147.0611,3700.0
2015-06-22 12:10:00,192.09,192.17,192.05,192.08,2708.0,147.0228,147.0841,146.9922,147.0152,2708.0
2015-06-22 12:15:00,192.08,192.12,191.98,192.04,7059.0,147.0152,147.0458,146.9386,146.9846,7059.0
2015-06-22 12:20:00,192.07,192.07,191.81,191.89,4310.0,147.0075,147.0075,146.8085,146.8697,4310.0
2015-06-22 12:25:00,191.85,191.85,191.69,191.76,3700.0,146.8391,146.8391,146.7167,146.7702,3700.0
2015-06-22 12:30:00,191.76,191.95,191.76,191.9,4770.0,146.7702,146.9157,146.7702,146.8774,4770.0
2015-06-22 12:35:00,191.91,191.91,191.82,191.91,2775.0,146.8851,146.8851,146.8162,146.8851,2775.0
2015-06-22 12:40:00,191.95,191.96,191.88,191.93,2335.0,146.9157,146.9233,146.8621,146.9004,2335.0
2015-06-22 12:45:00,191.94,191.94,191.9,191.92,2587.0,146.908,146.908,146.8774,146.8927,2587.0
2015-06-22 12:50:00,191.92,192.01,191.9,191.95,4700.0,146.8927,146.9616,146.8774,146.9157,4700.0
2015-06-22 12:55:00,191.93,191.95,191.87,191.88,2263.0,146.9004,146.9157,146.8544,146.8621,2263.0
2015-06-22 13:00:00,191.88,191.95,191.83,191.92,2982.0,146.8621,146.9157,146.8238,146.8927,2982.0
2015-06-22 13:05:00,191.95,191.95,191.85,191.87,3400.0,146.9157,146.9157,146.8391,146.8544,3400.0
2015-06-22 13:10:00,191.9,191.9,191.86,191.86,1600.0,146.8774,146.8774,146.8468,146.8468,1600.0
2015-06-22 13:15:00,191.84,191.84,191.71,191.71,5460.0,146.8315,146.8315,146.732,146.732,5460.0
2015-06-22 13:20:00,191.71,191.83,191.66,191.74,6339.0,146.732,146.8238,146.6937,146.7549,6339.0
2015-06-22 13:25:00,191.74,191.81,191.71,191.75,5652.0,146.7549,146.8085,146.732,146.7626,5652.0
2015-06-22 13:30:00,191.78,191.84,191.72,191.79,2325.0,146.7856,146.8315,146.7396,146.7932,2325.0
2015-06-22 13:35:00,191.81,191.82,191.75,191.79,5215.0,146.8085,146.8162,146.7626,146.7932,5215.0
2015-06-22 13:40:00,191.79,191.81,191.7,191.72,8518.0,146.7932,146.8085,146.7243,146.7396,8518.0
2015-06-22 13:45:00,191.75,191.93,191.73,191.93,4707.0,146.7626,146.9004,146.7473,146.9004,4707.0
2015-06-22 13:50:00,191.95,192.01,191.94,191.94,3815.0,146.9157,146.9616,146.908,146.908,3815.0
2015-06-22 13:55:00,191.96,192.02,191.95,191.99,5964.0,146.9233,146.9692,146.9157,146.9463,5964.0
2015-06-22 14:00:00,192.03,192.05,191.91,192.05,2770.0,146.9769,146.9922,146.8851,146.9922,2770.0
2015-06-22 14:05:00,192.08,192.15,192.08,192.13,3060.0,147.0152,147.0687,147.0152,147.0534,3060.0
2015-06-22 14:10:00,192.15,192.26,192.15,192.16,4740.0,147.0687,147.1529,147.0687,147.0764,4740.0
2015-06-22 14:15:00,192.16,192.23,192.09,192.23,5214.0,147.0764,147.13,147.0228,147.13,5214.0
2015-06-22 14:20:00,192.19,192.28,192.17,192.21,3489.0,147.0994,147.1682,147.0841,147.1147,3489.0
2015-06-22 14:25:00,192.21,192.26,192.13,192.14,3493.0,147.1147,147.1529,147.0534,147.0611,3493.0
2015-06-22 14:30:00,192.09,192.09,191.98,192.08,3685.0,147.0228,147.0228,146.9386,147.0152,3685.0
2015-06-22 14:35:00,192.09,192.19,192.09,192.12,2739.0,147.0228,147.0994,147.0228,147.0458,2739.0
2015-06-22 14:40:00,192.1,192.19,192.08,192.14,2825.0,147.0305,147.0994,147.0152,147.0611,2825.0
2015-06-22 14:45:00,192.15,192.15,192.05,192.12,3361.0,147.0687,147.0687,146.9922,147.0458,3361.0
2015-06-22 14:50:00,192.11,192.3,192.11,192.28,6185.0,147.0381,147.1836,147.0381,147.1682,6185.0
2015-06-22 14:55:00,192.27,192.33,192.24,192.25,6351.0,147.1606,147.2065,147.1376,147.1453,6351.0
2015-06-22 15:00:00,192.24,192.25,192.13,192.15,7295.0,147.1376,147.1453,147.0534,147.0687,7295.0
2015-06-22 15:05:00,192.14,192.17,192.06,192.16,7077.0,147.0611,147.0841,146.9999,147.0764,7077.0
2015-06-22 15:10:00,192.16,192.18,192.09,192.14,7462.0,147.0764,147.0917,147.0228,147.0611,7462.0
2015-06-22 15:15:00,192.12,192.13,192.05,192.1,4695.0,147.0458,147.0534,146.9922,147.0305,4695.0
2015-06-22 15:20:00,192.14,192.18,192.09,192.18,8271.0,147.0611,147.0917,147.0228,147.0917,8271.0
2015-06-22 15:25:00,192.18,192.18,192.09,192.12,5569.0,147.0917,147.0917,147.0228,147.0458,5569.0
2015-06-22 15:30:00,192.15,192.18,192.08,192.14,4017.0,147.0687,147.0917,147.0152,147.0611,4017.0
2015-06-22 15:35:00,192.13,192.13,192.02,192.06,6709.0,147.0534,147.0534,146.9692,146.9999,6709.0
2015-06-22 15:40:00,192.11,192.18,192.08,192.18,6200.0,147.0381,147.0917,147.0152,147.0917,6200.0
2015-06-22 15:45:00,192.16,192.22,192.11,192.12,9936.0,147.0764,147.1223,147.0381,147.0458,9936.0
2015-06-22 15:50:00,192.07,192.19,192.07,192.13,14416.0,147.0075,147.0994,147.0075,147.0534,14416.0
2015-06-22 15:55:00,192.12,192.17,191.96,192.08,32893.0,147.0458,147.0841,146.9233,147.0152,32893.0
2015-06-23 09:30:00,192.43,192.87,192.16,192.2,16945.0,147.2831,147.6198,147.0764,147.107,16945.0
2015-06-23 09:35:00,192.27,192.95,192.15,192.7,14775.0,147.1606,147.6811,147.0687,147.4897,14775.0
2015-06-23 09:40:00,192.66,192.66,192.16,192.16,6372.0,147.4591,147.4591,147.0764,147.0764,6372.0
2015-06-23 09:45:00,192.25,192.46,192.16,192.41,2729.0,147.1453,147.306,147.0764,147.2677,2729.0
2015-06-23 09:50:00,192.44,192.54,192.35,192.43,2454.0,147.2907,147.3672,147.2218,147.2831,2454.0
2015-06-23 09:55:00,192.43,192.46,192.14,192.15,2583.0,147.2831,147.306,147.0611,147.0687,2583.0
2015-06-23 10:00:00,192.17,192.33,192.08,192.16,7512.0,147.0841,147.2065,147.0152,147.0764,7512.0
2015-06-23 10:05:00,192.23,192.25,192.04,192.06,1936.0,147.13,147.1453,146.9846,146.9999,1936.0
2015-06-23 10:10:00,192.08,192.13,192.07,192.07,1400.0,147.0152,147.0534,147.0075,147.0075,1400.0
2015-06-23 10:15:00,192.12,192.12,191.63,191.63,3208.0,147.0458,147.0458,146.6707,146.6707,3208.0
2015-06-23 10:20:00,191.52,191.69,191.52,191.67,3700.0,146.5866,146.7167,146.5866,146.7014,3700.0
2015-06-23 10:25:00,191.61,191.64,191.4,191.4,2403.0,146.6554,146.6784,146.4947,146.4947,2403.0
2015-06-23 10:30:00,191.47,191.73,191.43,191.6,3069.0,146.5483,146.7473,146.5177,146.6478,3069.0
2015-06-23 10:35:00,191.6,191.88,191.57,191.8,2930.0,146.6478,146.8621,146.6248,146.8009,2930.0
2015-06-23 10:40:00,191.72,191.8,191.68,191.76,2800.0,146.7396,146.8009,146.709,146.7702,2800.0
2015-06-23 10:45:00,191.78,191.88,191.66,191.82,4935.0,146.7856,146.8621,146.6937,146.8162,4935.0
2015-06-23 10:50:00,191.78,191.78,191.53,191.61,3226.0,146.7856,146.7856,146.5942,146.6554,3226.0
2015-06-23 10:55:00,191.62,191.62,191.54,191.54,1200.0,146.6631,146.6631,146.6019,146.6019,1200.0
2015-06-23 11:00:00,191.49,191.53,191.35,191.41,4791.0,146.5636,146.5942,146.4564,146.5024,4791.0
2015-06-23 11:05:00,191.42,191.5,191.34,191.39,3354.0,146.51,146.5712,146.4488,146.4871,3354.0
2015-06-23 11:10:00,191.41,191.42,191.22,191.22,2310.0,146.5024,146.51,146.3569,146.3569,2310.0
2015-06-23 11:15:00,191.18,191.28,191.04,191.06,4925.0,146.3263,146.4029,146.2192,146.2345,4925.0
2015-06-23 11:20:00,191.13,191.14,191.04,191.06,3203.0,146.2881,146.2957,146.2192,146.2345,3203.0
2015-06-23 11:25:00,191.02,191.06,190.88,190.99,24616.0,146.2039,146.2345,146.0967,146.1809,24616.0
2015-06-23 11:30:00,190.98,191.4,190.97,191.37,4640.0,146.1732,146.4947,146.1656,146.4717,4640.0
2015-06-23 11:35:00,191.4,191.47,191.26,191.38,9085.0,146.4947,146.5483,146.3876,146.4794,9085.0
2015-06-23 11:40:00,191.32,191.44,191.3,191.44,1662.0,146.4335,146.5253,146.4182,146.5253,1662.0
2015-06-23 11:45:00,191.45,191.47,191.31,191.47,2385.0,146.533,146.5483,146.4258,146.5483,2385.0
2015-06-23 11:50:00,191.42,191.48,191.4,191.41,1754.0,146.51,146.5559,146.4947,146.5024,1754.0
2015-06-23 11:55:00,191.38,191.38,191.27,191.27,3170.0,146.4794,146.4794,146.3952,146.3952,3170.0
2015-06-23 12:00:00,191.27,191.29,191.06,191.06,1287.0,146.3952,146.4105,146.2345,146.2345,1287.0
2015-06-23 12:05:00,191.09,191.11,190.95,191.02,5819.0,146.2574,146.2727,146.1503,146.2039,5819.0
2015-06-23 12:10:00,191.06,191.17,191.0,191.17,3100.0,146.2345,146.3187,146.1886,146.3187,3100.0
2015-06-23 12:15:00,191.22,191.31,191.22,191.27,910.0,146.3569,146.4258,146.3569,146.3952,910.0
2015-06-23 12:20:00,191.32,191.33,191.12,191.18,1598.0,146.4335,146.4411,146.2804,146.3263,1598.0
2015-06-23 12:25:00,191.18,191.25,191.17,191.24,700.0,146.3263,146.3799,146.3187,146.3722,700.0
2015-06-23 12:30:00,191.35,191.37,191.27,191.28,1912.0,146.4564,146.4717,146.3952,146.4029,1912.0
2015-06-23 12:35:00,191.25,191.36,191.25,191.26,1610.0,146.3799,146.4641,146.3799,146.3876,1610.0
2015-06-23 12:40:00,191.24,191.41,191.23,191.28,1915.0,146.3722,146.5024,146.3646,146.4029,1915.0
2015-06-23 12:45:00,191.23,191.41,191.23,191.29,2638.0,146.3646,146.5024,146.3646,146.4105,2638.0
2015-06-23 12:50:00,191.27,191.28,191.24,191.24,1100.0,146.3952,146.4029,146.3722,146.3722,1100.0
2015-06-23 12:55:00,191.27,191.32,191.2,191.2,3798.0,146.3952,146.4335,146.3416,146.3416,3798.0
2015-06-23 13:00:00,191.23,191.32,191.17,191.24,1476.0,146.3646,146.4335,146.3187,146.3722,1476.0
2015-06-23 13:05:00,191.19,191.19,191.1,191.15,5200.0,146.334,146.334,146.2651,146.3034,5200.0
2015-06-23 13:10:00,191.21,191.3,191.19,191.2,1897.0,146.3493,146.4182,146.334,146.3416,1897.0
2015-06-23 13:15:00,191.2,191.31,191.2,191.22,3000.0,146.3416,146.4258,146.3416,146.3569,3000.0
2015-06-23 13:20:00,191.25,191.28,191.08,191.11,8805.0,146.3799,146.4029,146.2498,146.2727,8805.0
2015-06-23 13:25:00,191.13,191.29,191.07,191.27,7242.0,146.2881,146.4105,146.2421,146.3952,7242.0
2015-06-23 13:30:00,191.27,191.36,191.27,191.35,7479.0,146.3952,146.4641,146.3952,146.4564,7479.0
2015-06-23 13:35:00,191.33,191.39,191.33,191.33,6036.0,146.4411,146.4871,146.4411,146.4411,6036.0
2015-06-23 13:40:00,191.36,191.44,191.28,191.32,14480.0,146.4641,146.5253,146.4029,146.4335,14480.0
2015-06-23 13:45:00,191.3,191.36,191.3,191.31,4813.0,146.4182,146.4641,146.4182,146.4258,4813.0
2015-06-23 13:50:00,191.28,191.28,191.21,191.23,900.0,146.4029,146.4029,146.3493,146.3646,900.0
2015-06-23 13:55:00,191.26,191.34,191.23,191.34,1400.0,146.3876,146.4488,146.3646,146.4488,1400.0
2015-06-23 14:00:00,191.29,191.34,191.29,191.32,1772.0,146.4105,146.4488,146.4105,146.4335,1772.0
2015-06-23 14:05:00,191.31,191.31,191.26,191.3,2175.0,146.4258,146.4258,146.3876,146.4182,2175.0
2015-06-23 14:10:00,191.25,191.26,191.23,191.26,500.0,146.3799,146.3876,146.3646,146.3876,500.0
2015-06-23 14:15:00,191.32,191.33,191.27,191.31,1547.0,146.4335,146.4411,146.3952,146.4258,1547.0
2015-06-23 14:20:00,191.36,191.39,191.3,191.38,2858.0,146.4641,146.4871,146.4182,146.4794,2858.0
2015-06-23 14:25:00,191.36,191.48,191.31,191.44,4020.0,146.4641,146.5559,146.4258,146.5253,4020.0
2015-06-23 14:30:00,191.48,191.49,191.39,191.44,4552.0,146.5559,146.5636,146.4871,146.5253,4552.0
2015-06-23 14:35:00,191.41,191.78,191.41,191.68,20622.0,146.5024,146.7856,146.5024,146.709,20622.0
2015-06-23 14:40:00,191.68,191.85,191.67,191.85,4611.0,146.709,146.8391,146.7014,146.8391,4611.0
2015-06-23 14:45:00,191.83,191.83,191.77,191.78,1653.0,146.8238,146.8238,146.7779,146.7856,1653.0
2015-06-23 14:50:00,191.76,191.85,191.72,191.81,5025.0,146.7702,146.8391,146.7396,146.8085,5025.0
2015-06-23 14:55:00,191.81,191.82,191.73,191.79,4110.0,146.8085,146.8162,146.7473,146.7932,4110.0
2015-06-23 15:00:00,191.76,191.81,191.71,191.71,2311.0,146.7702,146.8085,146.732,146.732,2311.0
2015-06-23 15:05:00,191.66,191.67,191.56,191.59,1773.0,146.6937,146.7014,146.6172,146.6401,1773.0
2015-06-23 15:10:00,191.6,191.62,191.54,191.59,2151.0,146.6478,146.6631,146.6019,146.6401,2151.0
2015-06-23 15:15:00,191.59,191.64,191.56,191.56,2295.0,146.6401,146.6784,146.6172,146.6172,2295.0
2015-06-23 15:20:00,191.57,191.65,191.57,191.62,4592.0,146.6248,146.6861,146.6248,146.6631,4592.0
2015-06-23 15:25:00,191.64,191.71,191.6,191.71,4757.0,146.6784,146.732,146.6478,146.732,4757.0
2015-06-23 15:30:00,191.7,191.79,191.67,191.78,4341.0,146.7243,146.7932,146.7014,146.7856,4341.0
2015-06-23 15:35:00,191.75,191.79,191.66,191.73,4821.0,146.7626,146.7932,146.6937,146.7473,4821.0
2015-06-23 15:40:00,191.76,191.79,191.61,191.61,4738.0,146.7702,146.7932,146.6554,146.6554,4738.0
2015-06-23 15:45:00,191.69,191.78,191.66,191.67,10982.0,146.7167,146.7856,146.6937,146.7014,10982.0
2015-06-23 15:50:00,191.68,191.78,191.64,191.78,10248.0,146.709,146.7856,146.6784,146.7856,10248.0
2015-06-23 15:55:00,191.76,191.76,191.61,191.68,24994.0,146.7702,146.7702,146.6554,146.709,24994.0
2015-06-24 09:30:00,191.22,191.79,190.99,190.99,12635.0,146.3569,146.7932,146.1809,146.1809,12635.0
2015-06-24 09:35:00,191.09,191.24,190.93,190.99,4798.0,146.2574,146.3722,146.135,146.1809,4798.0
2015-06-24 09:40:00,190.99,191.4,190.94,191.4,13817.0,146.1809,146.4947,146.1426,146.4947,13817.0
2015-06-24 09:45:00,191.4,191.4,191.07,191.28,10712.0,146.4947,146.4947,146.2421,146.4029,10712.0
2015-06-24 09:50:00,191.24,191.45,191.15,191.15,4102.0,146.3722,146.533,146.3034,146.3034,4102.0
2015-06-24 09:55:00,191.09,191.4,191.04,191.34,3902.0,146.2574,146.4947,146.2192,146.4488,3902.0
2015-06-24 10:00:00,191.29,191.3,191.14,191.23,3333.0,146.4105,146.4182,146.2957,146.3646,3333.0
2015-06-24 10:05:00,191.24,191.24,191.0,191.15,7825.0,146.3722,146.3722,146.1886,146.3034,7825.0
2015-06-24 10:10:00,191.1,191.1,190.96,191.03,3166.0,146.2651,146.2651,146.1579,146.2115,3166.0
2015-06-24 10:15:00,191.08,191.08,190.93,191.01,2100.0,146.2498,146.2498,146.135,146.1962,2100.0
2015-06-24 10:20:00,191.07,191.15,190.99,190.99,2300.0,146.2421,146.3034,146.1809,146.1809,2300.0
2015-06-24 10:25:00,190.99,191.24,190.96,191.2,2150.0,146.1809,146.3722,146.1579,146.3416,2150.0
2015-06-24 10:30:00,191.24,191.37,191.24,191.31,2240.0,146.3722,146.4717,146.3722,146.4258,2240.0
2015-06-24 10:35:00,191.36,191.37,191.26,191.34,6198.0,146.4641,146.4717,146.3876,146.4488,6198.0
2015-06-24 10:40:00,191.3,191.35,191.3,191.34,1000.0,146.4182,146.4564,146.4182,146.4488,1000.0
2015-06-24 10:45:00,191.3,191.35,191.21,191.3,7644.0,146.4182,146.4564,146.3493,146.4182,7644.0
2015-06-24 10:50:00,191.34,191.36,191.27,191.31,6619.0,146.4488,146.4641,146.3952,146.4258,6619.0
2015-06-24 10:55:00,191.31,191.46,191.28,191.46,5452.0,146.4258,146.5406,146.4029,146.5406,5452.0
2015-06-24 11:00:00,191.43,191.44,191.29,191.31,16008.0,146.5177,146.5253,146.4105,146.4258,16008.0
2015-06-24 11:05:00,191.35,191.36,191.28,191.34,4200.0,146.4564,146.4641,146.4029,146.4488,4200.0
2015-06-24 11:10:00,191.33,191.33,191.14,191.15,6494.0,146.4411,146.4411,146.2957,146.3034,6494.0
2015-06-24 11:15:00,191.17,191.25,191.04,191.25,3085.0,146.3187,146.3799,146.2192,146.3799,3085.0
2015-06-24 11:20:00,191.21,191.27,191.14,191.18,3495.0,146.3493,146.3952,146.2957,146.3263,3495.0
2015-06-24 11:25:00,191.25,191.37,191.25,191.37,3467.0,146.3799,146.4717,146.3799,146.4717,3467.0
2015-06-24 11:30:00,191.34,191.36,191.19,191.24,4554.0,146.4488,146.4641,146.334,146.3722,4554.0
2015-06-24 11:35:00,191.25,191.34,191.22,191.22,3722.0,146.3799,146.4488,146.3569,146.3569,3722.0
2015-06-24 11:40:00,191.25,191.47,191.17,191.41,5061.0,146.3799,146.5483,146.3187,146.5024,5061.0
2015-06-24 11:45:00,191.41,191.45,191.29,191.34,3423.0,146.5024,146.533,146.4105,146.4488,3423.0
2015-06-24 11:50:00,191.36,191.49,191.36,191.38,3280.0,146.4641,146.5636,146.4641,146.4794,3280.0
2015-06-24 11:55:00,191.38,191.48,191.25,191.29,4615.0,146.4794,146.5559,146.3799,146.4105,4615.0
2015-06-24 12:00:00,191.22,191.22,190.97,191.01,3706.0,146.3569,146.3569,146.1656,146.1962,3706.0
2015-06-24 12:05:00,191.06,191.18,191.05,191.12,2205.0,146.2345,146.3263,146.2268,146.2804,2205.0
2015-06-24 12:10:00,191.05,191.23,191.0,191.23,1955.0,146.2268,146.3646,146.1886,146.3646,1955.0
2015-06-24 12:15:00,191.17,191.21,191.16,191.16,1540.0,146.3187,146.3493,146.311,146.311,1540.0
2015-06-24 12:20:00,191.13,191.13,190.98,191.04,2650.0,146.2881,146.2881,146.1732,146.2192,2650.0
2015-06-24 12:25:00,191.01,191.02,190.85,190.87,41136.0,146.1962,146.2039,146.0737,146.0891,41136.0
2015-06-24 12:30:00,190.83,190.88,190.8,190.87,1157.0,146.0584,146.0967,146.0355,146.0891,1157.0
2015-06-24 12:35:00,190.89,190.9,190.82,190.89,4386.0,146.1044,146.112,146.0508,146.1044,4386.0
2015-06-24 12:40:00,190.86,190.86,190.76,190.76,2310.0,146.0814,146.0814,146.0049,146.0049,2310.0
2015-06-24 12:45:00,190.72,190.79,190.62,190.62,4649.0,145.9742,146.0278,145.8977,145.8977,4649.0
2015-06-24 12:50:00,190.61,190.67,190.48,190.54,5820.0,145.8901,145.936,145.7906,145.8365,5820.0
2015-06-24 12:55:00,190.53,190.6,190.47,190.57,10370.0,145.8288,145.8824,145.7829,145.8594,10370.0
2015-06-24 13:00:00,190.56,190.61,190.49,190.58,4459.0,145.8518,145.8901,145.7982,145.8671,4459.0
2015-06-24 13:05:00,190.57,190.59,190.51,190.55,12874.0,145.8594,145.8747,145.8135,145.8441,12874.0
2015-06-24 13:10:00,190.57,190.57,190.52,190.53,1131.0,145.8594,145.8594,145.8212,145.8288,1131.0
2015-06-24 13:15:00,190.54,190.54,190.38,190.4,8569.0,145.8365,145.8365,145.714,145.7293,8569.0
2015-06-24 13:20:00,190.43,190.48,190.28,190.33,6717.0,145.7523,145.7906,145.6375,145.6757,6717.0
2015-06-24 13:25:00,190.31,190.36,190.12,190.15,11738.0,145.6604,145.6987,145.515,145.538,11738.0
2015-06-24 13:30:00,190.17,190.3,190.15,190.28,4305.0,145.5533,145.6528,145.538,145.6375,4305.0
2015-06-24 13:35:00,190.36,190.38,190.26,190.28,3732.0,145.6987,145.714,145.6222,145.6375,3732.0
2015-06-24 13:40:00,190.29,190.31,190.15,190.24,6774.0,145.6451,145.6604,145.538,145.6069,6774.0
2015-06-24 13:45:00,190.26,190.29,190.19,190.27,4542.0,145.6222,145.6451,145.5686,145.6298,4542.0
2015-06-24 13:50:00,190.27,190.27,190.17,190.27,3696.0,145.6298,145.6298,145.5533,145.6298,3696.0
2015-06-24 13:55:00,190.22,190.38,190.22,190.37,2353.0,145.5916,145.714,145.5916,145.7064,2353.0
2015-06-24 14:00:00,190.36,190.45,190.34,190.4,7671.0,145.6987,145.7676,145.6834,145.7293,7671.0
2015-06-24 14:05:00,190.41,190.47,190.35,190.41,7050.0,145.737,145.7829,145.6911,145.737,7050.0
2015-06-24 14:10:00,190.44,190.44,190.36,190.39,5615.0,145.7599,145.7599,145.6987,145.7217,5615.0
2015-06-24 14:15:00,190.36,190.39,190.29,190.35,6609.0,145.6987,145.7217,145.6451,145.6911,6609.0
2015-06-24 14:20:00,190.35,190.42,190.33,190.41,3539.0,145.6911,145.7446,145.6757,145.737,3539.0
2015-06-24 14:25:00,190.39,190.42,190.36,190.39,4574.0,145.7217,145.7446,145.6987,145.7217,4574.0
2015-06-24 14:30:00,190.38,190.45,190.33,190.43,4465.0,145.714,145.7676,145.6757,145.7523,4465.0
2015-06-24 14:35:00,190.43,190.61,190.42,190.59,3847.0,145.7523,145.8901,145.7446,145.8747,3847.0
2015-06-24 14:40:00,190.58,190.6,190.54,190.55,2682.0,145.8671,145.8824,145.8365,145.8441,2682.0
2015-06-24 14:45:00,190.57,190.62,190.57,190.61,3300.0,145.8594,145.8977,145.8594,145.8901,3300.0
2015-06-24 14:50:00,190.65,190.76,190.57,190.65,5910.0,145.9207,146.0049,145.8594,145.9207,5910.0
2015-06-24 14:55:00,190.65,190.77,190.65,190.72,13138.0,145.9207,146.0125,145.9207,145.9742,13138.0
2015-06-24 15:00:00,190.71,190.74,190.46,190.47,21916.0,145.9666,145.9896,145.7752,145.7829,21916.0
2015-06-24 15:05:00,190.47,190.48,190.38,190.42,7794.0,145.7829,145.7906,145.714,145.7446,7794.0
2015-06-24 15:10:00,190.36,190.45,190.31,190.45,7803.0,145.6987,145.7676,145.6604,145.7676,7803.0
2015-06-24 15:15:00,190.48,190.49,190.37,190.43,3131.0,145.7906,145.7982,145.7064,145.7523,3131.0
2015-06-24 15:20:00,190.41,190.54,190.4,190.52,5051.0,145.737,145.8365,145.7293,145.8212,5051.0
2015-06-24 15:25:00,190.53,190.71,190.53,190.62,4553.0,145.8288,145.9666,145.8288,145.8977,4553.0
2015-06-24 15:30:00,190.64,190.69,190.6,190.65,4426.0,145.913,145.9513,145.8824,145.9207,4426.0
2015-06-24 15:35:00,190.62,190.65,190.37,190.38,6631.0,145.8977,145.9207,145.7064,145.714,6631.0
2015-06-24 15:40:00,190.39,190.46,190.34,190.46,7104.0,145.7217,145.7752,145.6834,145.7752,7104.0
2015-06-24 15:45:00,190.42,190.48,190.31,190.38,13927.0,145.7446,145.7906,145.6604,145.714,13927.0
2015-06-24 15:50:00,190.36,190.47,190.3,190.46,24108.0,145.6987,145.7829,145.6528,145.7752,24108.0
2015-06-24 15:55:00,190.46,190.46,190.22,190.22,65232.0,145.7752,145.7752,145.5916,145.5916,65232.0
2015-06-25 09:30:00,190.5,191.17,190.5,190.57,11959.0,145.8059,146.3187,145.8059,145.8594,11959.0
2015-06-25 09:35:00,190.5,190.77,190.01,190.06,6963.0,145.8059,146.0125,145.4308,145.4691,6963.0
2015-06-25 09:40:00,190.05,190.43,189.68,190.43,15242.0,145.4614,145.7523,145.1782,145.7523,15242.0
2015-06-25 09:45:00,190.21,190.3,190.11,190.3,6514.0,145.5839,145.6528,145.5074,145.6528,6514.0
2015-06-25 09:50:00,190.32,190.5,190.1,190.2,6096.0,145.6681,145.8059,145.4997,145.5762,6096.0
2015-06-25 09:55:00,190.09,190.28,190.09,190.23,903.0,145.4921,145.6375,145.4921,145.5992,903.0
2015-06-25 10:00:00,190.31,190.43,190.16,190.16,3602.0,145.6604,145.7523,145.5456,145.5456,3602.0
2015-06-25 10:05:00,190.16,190.31,190.07,190.31,2126.0,145.5456,145.6604,145.4767,145.6604,2126.0
2015-06-25 10:10:00,190.36,190.58,190.25,190.57,8248.0,145.6987,145.8671,145.6145,145.8594,8248.0
2015-06-25 10:15:00,190.57,190.61,190.47,190.48,7867.0,145.8594,145.8901,145.7829,145.7906,7867.0
2015-06-25 10:20:00,190.49,190.56,190.43,190.54,2501.0,145.7982,145.8518,145.7523,145.8365,2501.0
2015-06-25 10:25:00,190.49,190.58,190.48,190.51,3125.0,145.7982,145.8671,145.7906,145.8135,3125.0
2015-06-25 10:30:00,190.55,190.55,190.23,190.26,6071.0,145.8441,145.8441,145.5992,145.6222,6071.0
2015-06-25 10:35:00,190.28,190.41,190.24,190.33,4853.0,145.6375,145.737,145.6069,145.6757,4853.0
2015-06-25 10:40:00,190.37,190.51,190.37,190.49,3746.0,145.7064,145.8135,145.7064,145.7982,3746.0
2015-06-25 10:45:00,190.46,190.63,190.41,190.41,7290.0,145.7752,145.9054,145.737,145.737,7290.0
2015-06-25 10:50:00,190.44,190.44,190.32,190.33,1941.0,145.7599,145.7599,145.6681,145.6757,1941.0
2015-06-25 10:55:00,190.42,190.52,190.41,190.45,4856.0,145.7446,145.8212,145.737,145.7676,4856.0
2015-06-25 11:00:00,190.47,190.72,190.46,190.68,5293.0,145.7829,145.9742,145.7752,145.9436,5293.0
2015-06-25 11:05:00,190.63,190.91,190.63,190.86,3962.0,145.9054,146.1197,145.9054,146.0814,3962.0
2015-06-25 11:10:00,190.82,190.86,190.63,190.64,4657.0,146.0508,146.0814,145.9054,145.913,4657.0
2015-06-25 11:15:00,190.73,190.73,190.63,190.7,5751.0,145.9819,145.9819,145.9054,145.9589,5751.0
2015-06-25 11:20:00,190.67,190.79,190.67,190.77,3235.0,145.936,146.0278,145.936,146.0125,3235.0
2015-06-25 11:25:00,190.77,190.77,190.43,190.43,6753.0,146.0125,146.0125,145.7523,145.7523,6753.0
2015-06-25 11:30:00,190.43,190.5,190.39,190.5,7849.0,145.7523,145.8059,145.7217,145.8059,7849.0
2015-06-25 11:35:00,190.55,190.56,190.37,190.38,32513.0,145.8441,145.8518,145.7064,145.714,32513.0
2015-06-25 11:40:00,190.37,190.37,190.16,190.17,7809.0,145.7064,145.7064,145.5456,145.5533,7809.0
2015-06-25 11:45:00,190.21,190.22,190.15,190.22,2384.0,145.5839,145.5916,145.538,145.5916,2384.0
2015-06-25 11:50:00,190.28,190.48,190.25,190.47,3717.0,145.6375,145.7906,145.6145,145.7829,3717.0
2015-06-25 11:55:00,190.54,190.58,190.5,190.51,5389.0,145.8365,145.8671,145.8059,145.8135,5389.0
2015-06-25 12:00:00,190.51,190.6,190.4,190.4,3599.0,145.8135,145.8824,145.7293,145.7293,3599.0
2015-06-25 12:05:00,190.36,190.48,190.36,190.48,2559.0,145.6987,145.7906,145.6987,145.7906,2559.0
2015-06-25 12:10:00,190.42,190.42,190.29,190.33,2220.0,145.7446,145.7446,145.6451,145.6757,2220.0
2015-06-25 12:15:00,190.35,190.38,190.31,190.33,4263.0,145.6911,145.714,145.6604,145.6757,4263.0
2015-06-25 12:20:00,190.34,190.36,190.21,190.34,6702.0,145.6834,145.6987,145.5839,145.6834,6702.0
2015-06-25 12:25:00,190.33,190.37,190.23,190.23,12425.0,145.6757,145.7064,145.5992,145.5992,12425.0
2015-06-25 12:30:00,190.23,190.37,190.23,190.34,3552.0,145.5992,145.7064,145.5992,145.6834,3552.0
2015-06-25 12:35:00,190.34,190.42,190.32,190.4,9869.0,145.6834,145.7446,145.6681,145.7293,9869.0
2015-06-25 12:40:00,190.35,190.35,190.21,190.21,3040.0,145.6911,145.6911,145.5839,145.5839,3040.0
2015-06-25 12:45:00,190.19,190.31,190.19,190.3,4863.0,145.5686,145.6604,145.5686,145.6528,4863.0
2015-06-25 12:50:00,190.3,190.51,190.3,190.5,9696.0,145.6528,145.8135,145.6528,145.8059,9696.0
2015-06-25 12:55:00,190.5,190.52,190.4,190.47,7975.0,145.8059,145.8212,145.7293,145.7829,7975.0
2015-06-25 13:00:00,190.46,190.58,190.43,190.58,7097.0,145.7752,145.8671,145.7523,145.8671,7097.0
2015-06-25 13:05:00,190.58,190.63,190.56,190.57,6530.0,145.8671,145.9054,145.8518,145.8594,6530.0
2015-06-25 13:10:00,190.59,190.7,190.55,190.59,4917.0,145.8747,145.9589,145.8441,145.8747,4917.0
2015-06-25 13:15:00,190.61,190.67,190.57,190.61,6922.0,145.8901,145.936,145.8594,145.8901,6922.0
2015-06-25 13:20:00,190.61,190.64,190.55,190.64,8421.0,145.8901,145.913,145.8441,145.913,8421.0
2015-06-25 13:25:00,190.64,190.68,190.62,190.66,4173.0,145.913,145.9436,145.8977,145.9283,4173.0
2015-06-25 13:30:00,190.6,190.61,190.48,190.48,6425.0,145.8824,145.8901,145.7906,145.7906,6425.0
2015-06-25 13:35:00,190.49,190.58,190.49,190.52,2714.0,145.7982,145.8671,145.7982,145.8212,2714.0
2015-06-25 13:40:00,190.53,190.63,190.52,190.58,6002.0,145.8288,145.9054,145.8212,145.8671,6002.0
2015-06-25 13:45:00,190.57,190.65,190.53,190.61,4100.0,145.8594,145.9207,145.8288,145.8901,4100.0
2015-06-25 13:50:00,190.6,190.66,190.52,190.52,8513.0,145.8824,145.9283,145.8212,145.8212,8513.0
2015-06-25 13:55:00,190.52,190.57,190.48,190.57,4140.0,145.8212,145.8594,145.7906,145.8594,4140.0
2015-06-25 14:00:00,190.58,190.59,190.42,190.42,20087.0,145.8671,145.8747,145.7446,145.7446,20087.0
2015-06-25 14:05:00,190.42,190.43,190.3,190.42,6628.0,145.7446,145.7523,145.6528,145.7446,6628.0
2015-06-25 14:10:00,190.39,190.39,190.13,190.19,7319.0,145.7217,145.7217,145.5227,145.5686,7319.0
2015-06-25 14:15:00,190.21,190.23,190.18,190.2,4220.0,145.5839,145.5992,145.5609,145.5762,4220.0
2015-06-25 14:20:00,190.19,190.19,190.11,190.17,10213.0,145.5686,145.5686,145.5074,145.5533,10213.0
2015-06-25 14:25:00,190.15,190.15,189.92,189.93,7809.0,145.538,145.538,145.3619,145.3696,7809.0
2015-06-25 14:30:00,189.91,190.03,189.91,190.03,5757.0,145.3543,145.4461,145.3543,145.4461,5757.0
2015-06-25 14:35:00,189.98,190.11,189.96,190.11,9709.0,145.4079,145.5074,145.3926,145.5074,9709.0
2015-06-25 14:40:00,190.08,190.16,190.05,190.12,5843.0,145.4844,145.5456,145.4614,145.515,5843.0
2015-06-25 14:45:00,190.16,190.2,190.06,190.14,6880.0,145.5456,145.5762,145.4691,145.5303,6880.0
2015-06-25 14:50:00,190.12,190.12,190.04,190.09,6678.0,145.515,145.515,145.4538,145.4921,6678.0
2015-06-25 14:55:00,190.05,190.14,189.96,190.09,6465.0,145.4614,145.5303,145.3926,145.4921,6465.0
2015-06-25 15:00:00,190.09,190.41,190.09,190.41,13155.0,145.4921,145.737,145.4921,145.737,13155.0
2015-06-25 15:05:00,190.41,190.49,190.36,190.45,11758.0,145.737,145.7982,145.6987,145.7676,11758.0
2015-06-25 15:10:00,190.43,190.43,190.28,190.35,8388.0,145.7523,145.7523,145.6375,145.6911,8388.0
2015-06-25 15:15:00,190.36,190.41,190.35,190.41,5686.0,145.6987,145.737,145.6911,145.737,5686.0
2015-06-25 15:20:00,190.42,190.5,190.41,190.49,9580.0,145.7446,145.8059,145.737,145.7982,9580.0
2015-06-25 15:25:00,190.5,190.51,190.39,190.43,11882.0,145.8059,145.8135,145.7217,145.7523,11882.0
2015-06-25 15:30:00,190.44,190.5,190.37,190.42,18916.0,145.7599,145.8059,145.7064,145.7446,18916.0
2015-06-25 15:35:00,190.36,190.36,190.2,190.26,7350.0,145.6987,145.6987,145.5762,145.6222,7350.0
2015-06-25 15:40:00,190.26,190.26,189.99,190.06,10997.0,145.6222,145.6222,145.4155,145.4691,10997.0
2015-06-25 15:45:00,190.03,190.11,189.97,190.02,16821.0,145.4461,145.5074,145.4002,145.4385,16821.0
2015-06-25 15:50:00,190.0,190.04,189.88,189.99,16004.0,145.4232,145.4538,145.3313,145.4155,16004.0
2015-06-25 15:55:00,190.01,190.04,189.83,189.99,55611.0,145.4308,145.4538,145.2931,145.4155,55611.0
2015-06-26 09:30:00,190.53,190.56,190.07,190.23,19095.0,145.8288,145.8518,145.4767,145.5992,19095.0
2015-06-26 09:35:00,190.16,190.31,189.18,189.4,6939.0,145.5456,145.6604,144.7956,144.9639,6939.0
2015-06-26 09:40:00,189.51,190.08,189.51,190.0,38901.0,145.0481,145.4844,145.0481,145.4232,38901.0
2015-06-26 09:45:00,189.94,190.03,189.79,189.89,3790.0,145.3772,145.4461,145.2624,145.339,3790.0
2015-06-26 09:50:00,189.9,189.98,189.78,189.96,2863.0,145.3466,145.4079,145.2548,145.3926,2863.0
2015-06-26 09:55:00,190.01,190.15,189.94,189.99,6607.0,145.4308,145.538,145.3772,145.4155,6607.0
2015-06-26 10:00:00,190.19,190.19,189.86,189.97,2488.0,145.5686,145.5686,145.316,145.4002,2488.0
2015-06-26 10:05:00,189.87,189.87,189.68,189.78,1958.0,145.3237,145.3237,145.1782,145.2548,1958.0
2015-06-26 10:10:00,189.81,189.81,189.55,189.77,3477.0,145.2777,145.2777,145.0787,145.2471,3477.0
2015-06-26 10:15:00,189.78,189.81,189.51,189.55,7883.0,145.2548,145.2777,145.0481,145.0787,7883.0
2015-06-26 10:20:00,189.55,189.56,189.2,189.2,7472.0,145.0787,145.0864,144.8109,144.8109,7472.0
2015-06-26 10:25:00,189.28,189.72,189.28,189.72,3273.0,144.8721,145.2089,144.8721,145.2089,3273.0
2015-06-26 10:30:00,189.77,189.77,189.55,189.55,3350.0,145.2471,145.2471,145.0787,145.0787,3350.0
2015-06-26 10:35:00,189.51,189.95,189.5,189.95,7535.0,145.0481,145.3849,145.0405,145.3849,7535.0
2015-06-26 10:40:00,189.9,189.96,189.64,189.67,12750.0,145.3466,145.3926,145.1476,145.1706,12750.0
2015-06-26 10:45:00,189.64,189.75,189.53,189.53,4052.0,145.1476,145.2318,145.0634,145.0634,4052.0
2015-06-26 10:50:00,189.55,189.72,189.5,189.53,8300.0,145.0787,145.2089,145.0405,145.0634,8300.0
2015-06-26 10:55:00,189.53,189.69,189.32,189.32,5451.0,145.0634,145.1859,144.9027,144.9027,5451.0
2015-06-26 11:00:00,189.26,189.5,189.23,189.5,2400.0,144.8568,145.0405,144.8338,145.0405,2400.0
2015-06-26 11:05:00,189.52,189.65,189.36,189.65,3035.0,145.0558,145.1553,144.9333,145.1553,3035.0
2015-06-26 11:10:00,189.73,189.81,189.69,189.79,53630.0,145.2165,145.2777,145.1859,145.2624,53630.0
2015-06-26 11:15:00,189.82,189.9,189.69,189.7,4198.0,145.2854,145.3466,145.1859,145.1936,4198.0
2015-06-26 11:20:00,189.68,189.7,189.6,189.63,2100.0,145.1782,145.1936,145.117,145.14,2100.0
2015-06-26 11:25:00,189.67,189.71,189.51,189.58,4357.0,145.1706,145.2012,145.0481,145.1017,4357.0
2015-06-26 11:30:00,189.62,189.67,189.37,189.41,4183.0,145.1323,145.1706,144.941,144.9716,4183.0
2015-06-26 11:35:00,189.4,189.45,189.34,189.43,12396.0,144.9639,145.0022,144.918,144.9869,12396.0
2015-06-26 11:40:00,189.38,189.5,189.37,189.5,1960.0,144.9486,145.0405,144.941,145.0405,1960.0
2015-06-26 11:45:00,189.48,189.67,189.48,189.65,1975.0,145.0252,145.1706,145.0252,145.1553,1975.0
2015-06-26 11:50:00,189.61,189.61,189.4,189.43,5736.0,145.1247,145.1247,144.9639,144.9869,5736.0
2015-06-26 11:55:00,189.42,189.42,189.3,189.3,9260.0,144.9792,144.9792,144.8874,144.8874,9260.0
2015-06-26 12:00:00,189.31,189.55,189.27,189.55,4669.0,144.8951,145.0787,144.8644,145.0787,4669.0
2015-06-26 12:05:00,189.51,189.61,189.5,189.57,2242.0,145.0481,145.1247,145.0405,145.0941,2242.0
2015-06-26 12:10:00,189.57,189.63,189.47,189.52,11285.0,145.0941,145.14,145.0175,145.0558,11285.0
2015-06-26 12:15:00,189.54,189.66,189.5,189.65,2798.0,145.0711,145.1629,145.0405,145.1553,2798.0
2015-06-26 12:20:00,189.58,189.59,189.45,189.46,2496.0,145.1017,145.1094,145.0022,145.0099,2496.0
2015-06-26 12:25:00,189.5,189.61,189.48,189.61,1275.0,145.0405,145.1247,145.0252,145.1247,1275.0
2015-06-26 12:30:00,189.59,189.59,189.23,189.27,2678.0,145.1094,145.1094,144.8338,144.8644,2678.0
2015-06-26 12:35:00,189.27,189.32,189.22,189.23,2546.0,144.8644,144.9027,144.8262,144.8338,2546.0
2015-06-26 12:40:00,189.16,189.31,189.16,189.24,6018.0,144.7802,144.8951,144.7802,144.8415,6018.0
2015-06-26 12:45:00,189.22,189.4,189.22,189.29,2844.0,144.8262,144.9639,144.8262,144.8797,2844.0
2015-06-26 12:50:00,189.27,189.4,189.22,189.22,6295.0,144.8644,144.9639,144.8262,144.8262,6295.0
2015-06-26 12:55:00,189.23,189.31,189.11,189.2,14756.0,144.8338,144.8951,144.742,144.8109,14756.0
2015-06-26 13:00:00,189.17,189.25,189.05,189.22,3878.0,144.7879,144.8491,144.6961,144.8262,3878.0
2015-06-26 13:05:00,189.23,189.3,189.19,189.2,1411.0,144.8338,144.8874,144.8032,144.8109,1411.0
2015-06-26 13:10:00,189.19,189.19,189.02,189.04,2100.0,144.8032,144.8032,144.6731,144.6884,2100.0
2015-06-26 13:15:00,189.04,189.16,189.04,189.07,2984.0,144.6884,144.7802,144.6884,144.7114,2984.0
2015-06-26 13:20:00,189.05,189.07,188.97,189.06,6733.0,144.6961,144.7114,144.6348,144.7037,6733.0
2015-06-26 13:25:00,189.0,189.22,189.0,189.22,1809.0,144.6578,144.8262,144.6578,144.8262,1809.0
2015-06-26 13:30:00,189.25,189.25,189.03,189.09,2635.0,144.8491,144.8491,144.6807,144.7267,2635.0
2015-06-26 13:35:00,189.11,189.18,189.04,189.15,4275.0,144.742,144.7956,144.6884,144.7726,4275.0
2015-06-26 13:40:00,189.11,189.59,189.11,189.43,17271.0,144.742,145.1094,144.742,144.9869,17271.0
2015-06-26 13:45:00,189.42,189.46,189.26,189.3,6914.0,144.9792,145.0099,144.8568,144.8874,6914.0
2015-06-26 13:50:00,189.3,189.32,189.13,189.21,4679.0,144.8874,144.9027,144.7573,144.8185,4679.0
2015-06-26 13:55:00,189.17,189.22,189.11,189.15,3100.0,144.7879,144.8262,144.742,144.7726,3100.0
2015-06-26 14:00:00,189.16,189.16,189.05,189.05,1150.0,144.7802,144.7802,144.6961,144.6961,1150.0
2015-06-26 14:05:00,189.1,189.1,188.97,188.98,5468.0,144.7343,144.7343,144.6348,144.6425,5468.0
2015-06-26 14:10:00,188.98,189.01,188.84,188.9,7137.0,144.6425,144.6654,144.5353,144.5812,7137.0
2015-06-26 14:15:00,188.96,189.03,188.81,188.87,2145.0,144.6272,144.6807,144.5124,144.5583,2145.0
2015-06-26 14:20:00,188.89,189.0,188.85,188.98,5665.0,144.5736,144.6578,144.543,144.6425,5665.0
2015-06-26 14:25:00,188.96,188.96,188.84,188.96,5195.0,144.6272,144.6272,144.5353,144.6272,5195.0
2015-06-26 14:30:00,188.94,188.95,188.84,188.9,5634.0,144.6119,144.6195,144.5353,144.5812,5634.0
2015-06-26 14:35:00,188.87,188.93,188.76,188.9,9294.0,144.5583,144.6042,144.4741,144.5812,9294.0
2015-06-26 14:40:00,188.87,188.91,188.66,188.68,10721.0,144.5583,144.5889,144.3976,144.4129,10721.0
2015-06-26 14:45:00,188.67,188.73,188.59,188.72,8500.0,144.4052,144.4511,144.344,144.4435,8500.0
2015-06-26 14:50:00,188.73,188.74,188.6,188.6,8252.0,144.4511,144.4588,144.3516,144.3516,8252.0
2015-06-26 14:55:00,188.62,188.67,188.53,188.53,11647.0,144.3669,144.4052,144.2981,144.2981,11647.0
2015-06-26 15:00:00,188.51,188.8,188.51,188.74,12102.0,144.2827,144.5047,144.2827,144.4588,12102.0
2015-06-26 15:05:00,188.79,188.9,188.76,188.78,10590.0,144.4971,144.5812,144.4741,144.4894,10590.0
2015-06-26 15:10:00,188.85,188.9,188.74,188.75,11856.0,144.543,144.5812,144.4588,144.4664,11856.0
2015-06-26 15:15:00,188.74,188.98,188.74,188.96,14520.0,144.4588,144.6425,144.4588,144.6272,14520.0
2015-06-26 15:20:00,188.99,189.03,188.81,188.86,12659.0,144.6501,144.6807,144.5124,144.5506,12659.0
2015-06-26 15:25:00,188.9,188.97,188.85,188.92,10267.0,144.5812,144.6348,144.543,144.5966,10267.0
2015-06-26 15:30:00,188.9,188.93,188.82,188.89,18185.0,144.5812,144.6042,144.52,144.5736,18185.0
2015-06-26 15:35:00,188.89,188.91,188.61,188.64,24019.0,144.5736,144.5889,144.3593,144.3822,24019.0
2015-06-26 15:40:00,188.65,188.68,188.59,188.67,14016.0,144.3899,144.4129,144.344,144.4052,14016.0
2015-06-26 15:45:00,188.67,188.73,188.58,188.62,32625.0,144.4052,144.4511,144.3363,144.3669,32625.0
2015-06-26 15:50:00,188.63,188.79,188.63,188.79,32792.0,144.3746,144.4971,144.3746,144.4971,32792.0
2015-06-26 15:55:00,188.79,188.8,188.6,188.64,97872.0,144.4971,144.5047,144.3516,144.3822,97872.0
2015-06-29 09:30:00,187.59,187.82,187.0,187.68,35711.0,143.5786,143.7546,143.127,143.6475,35711.0
2015-06-29 09:35:00,187.74,187.77,187.5,187.57,12300.0,143.6934,143.7164,143.5097,143.5633,12300.0
2015-06-29 09:40:00,187.57,187.98,187.33,187.63,16856.0,143.5633,143.8771,143.3796,143.6092,16856.0
2015-06-29 09:45:00,187.67,188.04,187.66,188.04,20686.0,143.6398,143.923,143.6322,143.923,20686.0
2015-06-29 09:50:00,188.03,188.32,188.0,188.2,9790.0,143.9154,144.1373,143.8924,144.0455,9790.0
2015-06-29 09:55:00,188.29,188.35,188.15,188.29,9042.0,144.1144,144.1603,144.0072,144.1144,9042.0
2015-06-29 10:00:00,188.3,188.48,188.23,188.31,21071.0,144.122,144.2598,144.0684,144.1297,21071.0
2015-06-29 10:05:00,188.31,188.49,188.22,188.29,13264.0,144.1297,144.2674,144.0608,144.1144,13264.0
2015-06-29 10:10:00,188.27,188.35,188.22,188.28,10754.0,144.0991,144.1603,144.0608,144.1067,10754.0
2015-06-29 10:15:00,188.31,188.52,188.28,188.33,18250.0,144.1297,144.2904,144.1067,144.145,18250.0
2015-06-29 10:20:00,188.33,188.41,188.18,188.27,16189.0,144.145,144.2062,144.0302,144.0991,16189.0
2015-06-29 10:25:00,188.28,188.31,188.05,188.08,6200.0,144.1067,144.1297,143.9307,143.9536,6200.0
2015-06-29 10:30:00,188.07,188.11,187.9,187.93,4138.0,143.946,143.9766,143.8159,143.8388,4138.0
2015-06-29 10:35:00,187.97,188.04,187.87,187.97,6784.0,143.8694,143.923,143.7929,143.8694,6784.0
2015-06-29 10:40:00,187.97,187.98,187.79,187.87,8798.0,143.8694,143.8771,143.7317,143.7929,8798.0
2015-06-29 10:45:00,187.87,188.16,187.87,188.13,9437.0,143.7929,144.0149,143.7929,143.9919,9437.0
2015-06-29 10:50:00,188.13,188.16,187.92,187.95,11078.0,143.9919,144.0149,143.8312,143.8541,11078.0
2015-06-29 10:55:00,187.95,187.98,187.59,187.61,6023.0,143.8541,143.8771,143.5786,143.5939,6023.0
2015-06-29 11:00:00,187.64,187.67,187.4,187.4,6224.0,143.6169,143.6398,143.4332,143.4332,6224.0
2015-06-29 11:05:00,187.48,187.48,187.23,187.23,2430.0,143.4944,143.4944,143.3031,143.3031,2430.0
2015-06-29 11:10:00,187.22,187.34,187.13,187.19,5948.0,143.2954,143.3872,143.2265,143.2724,5948.0
2015-06-29 11:15:00,187.15,187.3,187.12,187.13,8748.0,143.2418,143.3566,143.2189,143.2265,8748.0
2015-06-29 11:20:00,187.1,187.35,187.1,187.33,4281.0,143.2036,143.3949,143.2036,143.3796,4281.0
2015-06-29 11:25:00,187.27,187.36,187.24,187.36,4600.0,143.3337,143.4026,143.3107,143.4026,4600.0
2015-06-29 11:30:00,187.38,187.48,187.36,187.39,9899.0,143.4179,143.4944,143.4026,143.4255,9899.0
2015-06-29 11:35:00,187.41,187.5,187.4,187.47,10711.0,143.4408,143.5097,143.4332,143.4867,10711.0
2015-06-29 11:40:00,187.48,187.53,187.26,187.34,21846.0,143.4944,143.5327,143.326,143.3872,21846.0
2015-06-29 11:45:00,187.33,187.43,187.32,187.36,3844.0,143.3796,143.4561,143.3719,143.4026,3844.0
2015-06-29 11:50:00,187.33,187.41,187.25,187.38,5248.0,143.3796,143.4408,143.3184,143.4179,5248.0
2015-06-29 11:55:00,187.36,187.45,187.33,187.44,8740.0,143.4026,143.4714,143.3796,143.4638,8740.0
2015-06-29 12:00:00,187.42,187.42,187.21,187.32,4312.0,143.4485,143.4485,143.2877,143.3719,4312.0
2015-06-29 12:05:00,187.29,187.44,187.29,187.4,2871.0,143.349,143.4638,143.349,143.4332,2871.0
2015-06-29 12:10:00,187.38,187.38,187.22,187.27,6350.0,143.4179,143.4179,143.2954,143.3337,6350.0
2015-06-29 12:15:00,187.22,187.29,187.05,187.05,3320.0,143.2954,143.349,143.1653,143.1653,3320.0
2015-06-29 12:20:00,187.08,187.12,187.03,187.09,4829.0,143.1882,143.2189,143.15,143.1959,4829.0
2015-06-29 12:25:00,187.08,187.14,187.02,187.08,8516.0,143.1882,143.2342,143.1423,143.1882,8516.0
2015-06-29 12:30:00,187.05,187.17,187.02,187.05,6666.0,143.1653,143.2571,143.1423,143.1653,6666.0
2015-06-29 12:35:00,187.11,187.22,187.07,187.09,6089.0,143.2112,143.2954,143.1806,143.1959,6089.0
2015-06-29 12:40:00,187.11,187.11,187.04,187.06,3552.0,143.2112,143.2112,143.1576,143.1729,3552.0
2015-06-29 12:45:00,187.08,187.12,187.01,187.09,2708.0,143.1882,143.2189,143.1347,143.1959,2708.0
2015-06-29 12:50:00,187.14,187.19,187.03,187.11,6223.0,143.2342,143.2724,143.15,143.2112,6223.0
2015-06-29 12:55:00,187.05,187.06,186.96,187.04,6806.0,143.1653,143.1729,143.0964,143.1576,6806.0
2015-06-29 13:00:00,187.03,187.03,186.83,186.89,8124.0,143.15,143.15,142.9969,143.0428,8124.0
2015-06-29 13:05:00,186.83,186.88,186.71,186.81,9131.0,142.9969,143.0352,142.9051,142.9816,9131.0
2015-06-29 13:10:00,186.8,186.8,186.68,186.72,3905.0,142.9739,142.9739,142.8821,142.9127,3905.0
2015-06-29 13:15:00,186.73,186.92,186.73,186.91,3950.0,142.9204,143.0658,142.9204,143.0581,3950.0
2015-06-29 13:20:00,186.93,187.06,186.92,187.06,5275.0,143.0734,143.1729,143.0658,143.1729,5275.0
2015-06-29 13:25:00,187.02,187.04,186.9,186.9,6675.0,143.1423,143.1576,143.0505,143.0505,6675.0
2015-06-29 13:30:00,186.92,187.03,186.9,187.03,5990.0,143.0658,143.15,143.0505,143.15,5990.0
2015-06-29 13:35:00,187.02,187.06,186.94,186.97,4688.0,143.1423,143.1729,143.0811,143.1041,4688.0
2015-06-29 13:40:00,187.0,187.0,186.84,186.89,7715.0,143.127,143.127,143.0046,143.0428,7715.0
2015-06-29 13:45:00,186.92,187.01,186.89,186.99,6757.0,143.0658,143.1347,143.0428,143.1194,6757.0
2015-06-29 13:50:00,186.99,187.02,186.85,186.93,9965.0,143.1194,143.1423,143.0122,143.0734,9965.0
2015-06-29 13:55:00,186.92,186.98,186.77,186.91,8763.0,143.0658,143.1117,142.951,143.0581,8763.0
2015-06-29 14:00:00,186.91,186.91,186.81,186.85,4211.0,143.0581,143.0581,142.9816,143.0122,4211.0
2015-06-29 14:05:00,186.81,186.84,186.7,186.7,2960.0,142.9816,143.0046,142.8974,142.8974,2960.0
2015-06-29 14:10:00,186.7,186.75,186.41,186.44,9020.0,142.8974,142.9357,142.6754,142.6984,9020.0
2015-06-29 14:15:00,186.47,186.6,186.44,186.56,2854.0,142.7214,142.8209,142.6984,142.7902,2854.0
2015-06-29 14:20:00,186.59,186.59,186.27,186.3,5045.0,142.8132,142.8132,142.5683,142.5912,5045.0
2015-06-29 14:25:00,186.34,186.38,186.24,186.32,6295.0,142.6219,142.6525,142.5453,142.6066,6295.0
2015-06-29 14:30:00,186.32,186.33,186.17,186.19,9216.0,142.6066,142.6142,142.4917,142.5071,9216.0
2015-06-29 14:35:00,186.17,186.47,186.12,186.45,8273.0,142.4917,142.7214,142.4535,142.7061,8273.0
2015-06-29 14:40:00,186.42,186.52,186.3,186.5,6071.0,142.6831,142.7596,142.5912,142.7443,6071.0
2015-06-29 14:45:00,186.49,186.69,186.47,186.5,7052.0,142.7367,142.8897,142.7214,142.7443,7052.0
2015-06-29 14:50:00,186.47,186.56,186.37,186.41,6950.0,142.7214,142.7902,142.6448,142.6754,6950.0
2015-06-29 14:55:00,186.36,186.43,186.29,186.29,10618.0,142.6372,142.6907,142.5836,142.5836,10618.0
2015-06-29 15:00:00,186.3,186.42,186.23,186.26,9572.0,142.5912,142.6831,142.5377,142.5606,9572.0
2015-06-29 15:05:00,186.22,186.36,186.21,186.21,10881.0,142.53,142.6372,142.5224,142.5224,10881.0
2015-06-29 15:10:00,186.24,186.37,186.21,186.26,8849.0,142.5453,142.6448,142.5224,142.5606,8849.0
2015-06-29 15:15:00,186.25,186.36,186.08,186.29,17180.0,142.553,142.6372,142.4229,142.5836,17180.0
2015-06-29 15:20:00,186.34,186.48,186.17,186.44,11482.0,142.6219,142.729,142.4917,142.6984,11482.0
2015-06-29 15:25:00,186.39,186.39,186.14,186.14,7820.0,142.6601,142.6601,142.4688,142.4688,7820.0
2015-06-29 15:30:00,186.1,186.23,185.97,186.16,23385.0,142.4382,142.5377,142.3387,142.4841,23385.0
2015-06-29 15:35:00,186.13,186.13,185.91,185.91,12254.0,142.4611,142.4611,142.2927,142.2927,12254.0
2015-06-29 15:40:00,185.87,185.88,185.76,185.77,18313.0,142.2621,142.2698,142.1779,142.1856,18313.0
2015-06-29 15:45:00,185.73,185.97,185.64,185.95,31453.0,142.155,142.3387,142.0861,142.3234,31453.0
2015-06-29 15:50:00,185.92,186.07,185.81,185.9,28911.0,142.3004,142.4152,142.2162,142.2851,28911.0
2015-06-29 15:55:00,185.89,185.9,185.41,185.55,75055.0,142.2774,142.2851,141.91,142.0172,75055.0
2015-06-30 09:30:00,187.17,187.33,186.71,187.23,29548.0,143.2571,143.3796,142.9051,143.3031,29548.0
2015-06-30 09:35:00,187.15,187.79,187.13,187.44,13410.0,143.2418,143.7317,143.2265,143.4638,13410.0
2015-06-30 09:40:00,187.45,187.45,186.92,187.15,28012.0,143.4714,143.4714,143.0658,143.2418,28012.0
2015-06-30 09:45:00,187.18,187.29,186.8,186.95,8190.0,143.2648,143.349,142.9739,143.0887,8190.0
2015-06-30 09:50:00,186.86,187.25,186.85,186.85,10542.0,143.0199,143.3184,143.0122,143.0122,10542.0
2015-06-30 09:55:00,186.78,186.83,186.25,186.25,5783.0,142.9586,142.9969,142.553,142.553,5783.0
2015-06-30 10:00:00,186.25,186.65,186.25,186.6,8021.0,142.553,142.8591,142.553,142.8209,8021.0
2015-06-30 10:05:00,186.61,186.89,186.61,186.8,5946.0,142.8285,143.0428,142.8285,142.9739,5946.0
2015-06-30 10:10:00,186.8,186.9,186.49,186.65,5160.0,142.9739,143.0505,142.7367,142.8591,5160.0
2015-06-30 10:15:00,186.62,186.79,186.42,186.5,6063.0,142.8362,142.9663,142.6831,142.7443,6063.0
2015-06-30 10:20:00,186.41,186.5,186.22,186.43,6062.0,142.6754,142.7443,142.53,142.6907,6062.0
2015-06-30 10:25:00,186.44,186.83,186.41,186.79,2790.0,142.6984,142.9969,142.6754,142.9663,2790.0
2015-06-30 10:30:00,186.81,186.88,186.6,186.6,14785.0,142.9816,143.0352,142.8209,142.8209,14785.0
2015-06-30 10:35:00,186.55,186.7,186.5,186.68,4043.0,142.7826,142.8974,142.7443,142.8821,4043.0
2015-06-30 10:40:00,186.7,186.7,186.43,186.5,7863.0,142.8974,142.8974,142.6907,142.7443,7863.0
2015-06-30 10:45:00,186.53,186.71,186.32,186.4,3914.0,142.7673,142.9051,142.6066,142.6678,3914.0
2015-06-30 10:50:00,186.32,186.52,186.14,186.5,3511.0,142.6066,142.7596,142.4688,142.7443,3511.0
2015-06-30 10:55:00,186.5,186.75,186.4,186.56,10691.0,142.7443,142.9357,142.6678,142.7902,10691.0
2015-06-30 11:00:00,186.56,186.68,186.48,186.48,11467.0,142.7902,142.8821,142.729,142.729,11467.0
2015-06-30 11:05:00,186.54,186.63,186.31,186.36,5615.0,142.7749,142.8438,142.5989,142.6372,5615.0
2015-06-30 11:10:00,186.49,186.52,186.2,186.35,5399.0,142.7367,142.7596,142.5147,142.6295,5399.0
2015-06-30 11:15:00,186.37,186.7,186.37,186.61,5039.0,142.6448,142.8974,142.6448,142.8285,5039.0
2015-06-30 11:20:00,186.61,186.74,186.54,186.55,15197.0,142.8285,142.928,142.7749,142.7826,15197.0
2015-06-30 11:25:00,186.57,186.61,186.13,186.13,4800.0,142.7979,142.8285,142.4611,142.4611,4800.0
2015-06-30 11:30:00,186.15,186.23,185.94,185.98,7201.0,142.4764,142.5377,142.3157,142.3463,7201.0
2015-06-30 11:35:00,186.07,186.18,186.04,186.18,2567.0,142.4152,142.4994,142.3922,142.4994,2567.0
2015-06-30 11:40:00,186.25,186.3,186.06,186.2,7726.0,142.553,142.5912,142.4076,142.5147,7726.0
2015-06-30 11:45:00,186.24,186.39,186.2,186.39,8117.0,142.5453,142.6601,142.5147,142.6601,8117.0
2015-06-30 11:50:00,186.41,186.41,186.11,186.22,6082.0,142.6754,142.6754,142.4458,142.53,6082.0
2015-06-30 11:55:00,186.24,186.3,186.03,186.03,4600.0,142.5453,142.5912,142.3846,142.3846,4600.0
2015-06-30 12:00:00,186.06,186.1,185.98,185.98,7994.0,142.4076,142.4382,142.3463,142.3463,7994.0
2015-06-30 12:05:00,185.99,186.09,185.96,186.09,9976.0,142.354,142.4305,142.331,142.4305,9976.0
2015-06-30 12:10:00,186.07,186.09,185.95,185.96,4395.0,142.4152,142.4305,142.3234,142.331,4395.0
2015-06-30 12:15:00,185.93,185.97,185.68,185.81,8397.0,142.3081,142.3387,142.1167,142.2162,8397.0
2015-06-30 12:20:00,185.81,185.81,185.5,185.68,13032.0,142.2162,142.2162,141.9789,142.1167,13032.0
2015-06-30 12:25:00,185.79,185.82,185.5,185.55,12055.0,142.2009,142.2239,141.9789,142.0172,12055.0
2015-06-30 12:30:00,185.58,185.65,185.33,185.53,11035.0,142.0402,142.0937,141.8488,142.0019,11035.0
2015-06-30 12:35:00,185.55,185.63,185.45,185.63,4100.0,142.0172,142.0784,141.9407,142.0784,4100.0
2015-06-30 12:40:00,185.6,185.65,185.54,185.63,9501.0,142.0555,142.0937,142.0095,142.0784,9501.0
2015-06-30 12:45:00,185.65,185.71,185.57,185.71,9268.0,142.0937,142.1397,142.0325,142.1397,9268.0
2015-06-30 12:50:00,185.72,185.81,185.69,185.77,5956.0,142.1473,142.2162,142.1244,142.1856,5956.0
2015-06-30 12:55:00,185.83,185.89,185.72,185.88,4725.0,142.2315,142.2774,142.1473,142.2698,4725.0
2015-06-30 13:00:00,185.89,185.96,185.75,185.88,10413.0,142.2774,142.331,142.1703,142.2698,10413.0
2015-06-30 13:05:00,185.88,185.92,185.79,185.92,2037.0,142.2698,142.3004,142.2009,142.3004,2037.0
2015-06-30 13:10:00,185.9,185.9,185.84,185.86,1500.0,142.2851,142.2851,142.2392,142.2545,1500.0
2015-06-30 13:15:00,185.9,185.9,185.75,185.75,1750.0,142.2851,142.2851,142.1703,142.1703,1750.0
2015-06-30 13:20:00,185.85,185.93,185.74,185.93,4998.0,142.2468,142.3081,142.1626,142.3081,4998.0
2015-06-30 13:25:00,185.92,186.16,185.85,186.12,3263.0,142.3004,142.4841,142.2468,142.4535,3263.0
2015-06-30 13:30:00,186.13,186.4,186.09,186.33,31192.0,142.4611,142.6678,142.4305,142.6142,31192.0
2015-06-30 13:35:00,186.39,186.54,186.3,186.49,39987.0,142.6601,142.7749,142.5912,142.7367,39987.0
2015-06-30 13:40:00,186.46,186.65,186.44,186.51,3100.0,142.7137,142.8591,142.6984,142.752,3100.0
2015-06-30 13:45:00,186.49,186.6,186.46,186.57,1655.0,142.7367,142.8209,142.7137,142.7979,1655.0
2015-06-30 13:50:00,186.62,186.77,186.58,186.71,9860.0,142.8362,142.951,142.8056,142.9051,9860.0
2015-06-30 13:55:00,186.7,186.76,186.61,186.61,3975.0,142.8974,142.9433,142.8285,142.8285,3975.0
2015-06-30 14:00:00,186.7,186.75,186.55,186.65,4510.0,142.8974,142.9357,142.7826,142.8591,4510.0
2015-06-30 14:05:00,186.6,187.18,186.6,186.99,11014.0,142.8209,143.2648,142.8209,143.1194,11014.0
2015-06-30 14:10:00,186.95,187.16,186.95,187.16,5044.0,143.0887,143.2495,143.0887,143.2495,5044.0
2015-06-30 14:15:00,187.11,187.16,186.87,186.94,17583.0,143.2112,143.2495,143.0275,143.0811,17583.0
2015-06-30 14:20:00,186.99,187.11,186.93,186.94,4738.0,143.1194,143.2112,143.0734,143.0811,4738.0
2015-06-30 14:25:00,186.95,186.97,186.76,186.85,6580.0,143.0887,143.1041,142.9433,143.0122,6580.0
2015-06-30 14:30:00,186.82,186.82,186.71,186.79,3555.0,142.9892,142.9892,142.9051,142.9663,3555.0
2015-06-30 14:35:00,186.79,186.92,186.73,186.84,3788.0,142.9663,143.0658,142.9204,143.0046,3788.0
2015-06-30 14:40:00,186.76,186.77,186.53,186.6,8459.0,142.9433,142.951,142.7673,142.8209,8459.0
2015-06-30 14:45:00,186.6,186.6,186.36,186.56,9052.0,142.8209,142.8209,142.6372,142.7902,9052.0
2015-06-30 14:50:00,186.55,186.55,186.31,186.33,4603.0,142.7826,142.7826,142.5989,142.6142,4603.0
2015-06-30 14:55:00,186.29,186.37,186.12,186.12,4600.0,142.5836,142.6448,142.4535,142.4535,4600.0
2015-06-30 15:00:00,186.16,186.29,186.02,186.2,29043.0,142.4841,142.5836,142.3769,142.5147,29043.0
2015-06-30 15:05:00,186.26,186.27,186.04,186.11,5323.0,142.5606,142.5683,142.3922,142.4458,5323.0
2015-06-30 15:10:00,186.14,186.14,185.79,185.8,4596.0,142.4688,142.4688,142.2009,142.2085,4596.0
2015-06-30 15:15:00,185.82,185.92,185.68,185.76,30972.0,142.2239,142.3004,142.1167,142.1779,30972.0
2015-06-30 15:20:00,185.76,185.85,185.72,185.76,10755.0,142.1779,142.2468,142.1473,142.1779,10755.0
2015-06-30 15:25:00,185.75,185.81,185.65,185.78,7744.0,142.1703,142.2162,142.0937,142.1932,7744.0
2015-06-30 15:30:00,185.78,186.0,185.78,185.91,7200.0,142.1932,142.3616,142.1932,142.2927,7200.0
2015-06-30 15:35:00,185.91,185.92,185.82,185.82,4614.0,142.2927,142.3004,142.2239,142.2239,4614.0
2015-06-30 15:40:00,185.81,185.82,185.54,185.63,11415.0,142.2162,142.2239,142.0095,142.0784,11415.0
2015-06-30 15:45:00,185.62,186.29,185.59,186.29,26548.0,142.0708,142.5836,142.0478,142.5836,26548.0
2015-06-30 15:50:00,186.26,186.35,186.13,186.29,21243.0,142.5606,142.6295,142.4611,142.5836,21243.0
2015-06-30 15:55:00,186.3,186.4,185.86,185.86,95048.0,142.5912,142.6678,142.2545,142.2545,95048.0
2015-07-01 09:30:00,186.01,186.72,186.01,186.61,91863.0,142.3693,142.9127,142.3693,142.8285,91863.0
2015-07-01 09:35:00,186.89,187.59,186.84,187.59,22894.0,143.0428,143.5786,143.0046,143.5786,22894.0
2015-07-01 09:40:00,187.59,187.66,187.45,187.52,8123.0,143.5786,143.6322,143.4714,143.525,8123.0
2015-07-01 09:45:00,187.6,187.71,187.27,187.71,10445.0,143.5862,143.6704,143.3337,143.6704,10445.0
2015-07-01 09:50:00,187.68,188.0,187.68,187.96,16409.0,143.6475,143.8924,143.6475,143.8618,16409.0
2015-07-01 09:55:00,187.93,188.08,187.72,187.9,7457.0,143.8388,143.9536,143.6781,143.8159,7457.0
2015-07-01 10:00:00,187.94,188.19,187.8,188.19,10078.0,143.8465,144.0378,143.7393,144.0378,10078.0
2015-07-01 10:05:00,188.15,188.19,187.92,188.07,8649.0,144.0072,144.0378,143.8312,143.946,8649.0
2015-07-01 10:10:00,188.06,188.06,187.75,188.06,12406.0,143.9383,143.9383,143.7011,143.9383,12406.0
2015-07-01 10:15:00,188.03,188.05,187.92,187.98,8524.0,143.9154,143.9307,143.8312,143.8771,8524.0
2015-07-01 10:20:00,187.93,188.17,187.93,188.14,6443.0,143.8388,144.0225,143.8388,143.9996,6443.0
2015-07-01 10:25:00,188.2,188.28,188.05,188.27,15043.0,144.0455,144.1067,143.9307,144.0991,15043.0
2015-07-01 10:30:00,188.21,188.28,187.79,187.89,19770.0,144.0531,144.1067,143.7317,143.8082,19770.0
2015-07-01 10:35:00,187.9,188.04,187.8,187.86,6900.0,143.8159,143.923,143.7393,143.7852,6900.0
2015-07-01 10:40:00,187.81,188.24,187.8,188.24,7194.0,143.747,144.0761,143.7393,144.0761,7194.0
2015-07-01 10:45:00,188.21,188.21,187.83,187.83,6068.0,144.0531,144.0531,143.7623,143.7623,6068.0
2015-07-01 10:50:00,187.64,187.94,187.57,187.88,5792.0,143.6169,143.8465,143.5633,143.8006,5792.0
2015-07-01 10:55:00,187.88,187.97,187.79,187.82,7463.0,143.8006,143.8694,143.7317,143.7546,7463.0
2015-07-01 11:00:00,187.85,187.93,187.77,187.88,6925.0,143.7776,143.8388,143.7164,143.8006,6925.0
2015-07-01 11:05:00,187.86,188.13,187.86,187.96,10537.0,143.7852,143.9919,143.7852,143.8618,10537.0
2015-07-01 11:10:00,187.99,188.02,187.84,187.84,5786.0,143.8847,143.9077,143.7699,143.7699,5786.0
2015-07-01 11:15:00,187.91,188.07,187.91,187.95,10104.0,143.8235,143.946,143.8235,143.8541,10104.0
2015-07-01 11:20:00,187.94,188.05,187.82,188.05,9600.0,143.8465,143.9307,143.7546,143.9307,9600.0
2015-07-01 11:25:00,188.09,188.18,188.02,188.07,2966.0,143.9613,144.0302,143.9077,143.946,2966.0
2015-07-01 11:30:00,188.11,188.13,187.96,188.04,3732.0,143.9766,143.9919,143.8618,143.923,3732.0
2015-07-01 11:35:00,188.01,188.01,187.77,187.81,4624.0,143.9001,143.9001,143.7164,143.747,4624.0
2015-07-01 11:40:00,187.79,187.91,187.76,187.8,4875.0,143.7317,143.8235,143.7087,143.7393,4875.0
2015-07-01 11:45:00,187.8,187.94,187.78,187.92,4750.0,143.7393,143.8465,143.724,143.8312,4750.0
2015-07-01 11:50:00,187.9,187.92,187.8,187.85,2746.0,143.8159,143.8312,143.7393,143.7776,2746.0
2015-07-01 11:55:00,187.88,187.95,187.78,187.79,6037.0,143.8006,143.8541,143.724,143.7317,6037.0
2015-07-01 12:00:00,187.74,187.87,187.74,187.83,2790.0,143.6934,143.7929,143.6934,143.7623,2790.0
2015-07-01 12:05:00,187.84,188.03,187.84,187.93,4227.0,143.7699,143.9154,143.7699,143.8388,4227.0
2015-07-01 12:10:00,187.95,187.99,187.89,187.89,4799.0,143.8541,143.8847,143.8082,143.8082,4799.0
2015-07-01 12:15:00,188.0,188.05,187.91,187.97,2282.0,143.8924,143.9307,143.8235,143.8694,2282.0
2015-07-01 12:20:00,187.97,187.98,187.84,187.89,12240.0,143.8694,143.8771,143.7699,143.8082,12240.0
2015-07-01 12:25:00,187.86,188.07,187.82,188.01,5813.0,143.7852,143.946,143.7546,143.9001,5813.0
2015-07-01 12:30:00,187.99,188.11,187.98,188.11,3304.0,143.8847,143.9766,143.8771,143.9766,3304.0
2015-07-01 12:35:00,188.09,188.09,187.97,188.07,2911.0,143.9613,143.9613,143.8694,143.946,2911.0
2015-07-01 12:40:00,188.07,188.07,187.76,187.77,3802.0,143.946,143.946,143.7087,143.7164,3802.0
2015-07-01 12:45:00,187.8,187.88,187.76,187.78,2700.0,143.7393,143.8006,143.7087,143.724,2700.0
2015-07-01 12:50:00,187.73,187.78,187.65,187.67,5556.0,143.6857,143.724,143.6245,143.6398,5556.0
2015-07-01 12:55:00,187.66,187.67,187.5,187.55,4748.0,143.6322,143.6398,143.5097,143.548,4748.0
2015-07-01 13:00:00,187.53,187.53,187.39,187.47,6144.0,143.5327,143.5327,143.4255,143.4867,6144.0
2015-07-01 13:05:00,187.52,187.58,187.4,187.4,4693.0,143.525,143.5709,143.4332,143.4332,4693.0
2015-07-01 13:10:00,187.47,187.54,187.38,187.51,4732.0,143.4867,143.5403,143.4179,143.5174,4732.0
2015-07-01 13:15:00,187.56,187.62,187.51,187.57,3005.0,143.5556,143.6016,143.5174,143.5633,3005.0
2015-07-01 13:20:00,187.59,187.81,187.59,187.72,2633.0,143.5786,143.747,143.5786,143.6781,2633.0
2015-07-01 13:25:00,187.71,187.71,187.56,187.59,1450.0,143.6704,143.6704,143.5556,143.5786,1450.0
2015-07-01 13:30:00,187.61,187.7,187.59,187.69,2612.0,143.5939,143.6628,143.5786,143.6551,2612.0
2015-07-01 13:35:00,187.67,187.8,187.67,187.71,2344.0,143.6398,143.7393,143.6398,143.6704,2344.0
2015-07-01 13:40:00,187.76,187.84,187.71,187.84,4799.0,143.7087,143.7699,143.6704,143.7699,4799.0
2015-07-01 13:45:00,187.84,187.95,187.8,187.9,2656.0,143.7699,143.8541,143.7393,143.8159,2656.0
2015-07-01 13:50:00,187.93,187.93,187.81,187.81,3704.0,143.8388,143.8388,143.747,143.747,3704.0
2015-07-01 13:55:00,187.77,187.87,187.66,187.66,2848.0,143.7164,143.7929,143.6322,143.6322,2848.0
2015-07-01 14:00:00,187.67,187.69,187.33,187.39,5200.0,143.6398,143.6551,143.3796,143.4255,5200.0
2015-07-01 14:05:00,187.34,187.4,187.32,187.38,4708.0,143.3872,143.4332,143.3719,143.4179,4708.0
2015-07-01 14:10:00,187.34,187.48,187.32,187.48,3236.0,143.3872,143.4944,143.3719,143.4944,3236.0
2015-07-01 14:15:00,187.45,187.5,187.4,187.45,2700.0,143.4714,143.5097,143.4332,143.4714,2700.0
2015-07-01 14:20:00,187.48,187.52,187.37,187.38,2344.0,143.4944,143.525,143.4102,143.4179,2344.0
2015-07-01 14:25:00,187.35,187.46,187.35,187.46,4255.0,143.3949,143.4791,143.3949,143.4791,4255.0
2015-07-01 14:30:00,187.51,187.51,187.4,187.42,3309.0,143.5174,143.5174,143.4332,143.4485,3309.0
2015-07-01 14:35:00,187.44,187.46,187.38,187.45,2935.0,143.4638,143.4791,143.4179,143.4714,2935.0
2015-07-01 14:40:00,187.43,187.57,187.4,187.57,4394.0,143.4561,143.5633,143.4332,143.5633,4394.0
2015-07-01 14:45:00,187.61,187.8,187.54,187.78,4151.0,143.5939,143.7393,143.5403,143.724,4151.0
2015-07-01 14:50:00,187.79,187.79,187.62,187.74,3906.0,143.7317,143.7317,143.6016,143.6934,3906.0
2015-07-01 14:55:00,187.78,187.78,187.7,187.7,3600.0,143.724,143.724,143.6628,143.6628,3600.0
2015-07-01 15:00:00,187.69,187.75,187.62,187.73,6664.0,143.6551,143.7011,143.6016,143.6857,6664.0
2015-07-01 15:05:00,187.78,187.8,187.65,187.65,3236.0,143.724,143.7393,143.6245,143.6245,3236.0
2015-07-01 15:10:00,187.64,187.83,187.64,187.81,5213.0,143.6169,143.7623,143.6169,143.747,5213.0
2015-07-01 15:15:00,187.79,187.9,187.78,187.85,5844.0,143.7317,143.8159,143.724,143.7776,5844.0
2015-07-01 15:20:00,187.84,187.91,187.75,187.91,9681.0,143.7699,143.8235,143.7011,143.8235,9681.0
2015-07-01 15:25:00,187.9,188.0,187.82,187.96,7062.0,143.8159,143.8924,143.7546,143.8618,7062.0
2015-07-01 15:30:00,188.0,188.06,187.89,187.9,14520.0,143.8924,143.9383,143.8082,143.8159,14520.0
2015-07-01 15:35:00,187.91,188.07,187.86,188.07,15586.0,143.8235,143.946,143.7852,143.946,15586.0
2015-07-01 15:40:00,188.07,188.14,187.88,188.14,17122.0,143.946,143.9996,143.8006,143.9996,17122.0
2015-07-01 15:45:00,188.12,188.16,187.97,188.06,21855.0,143.9842,144.0149,143.8694,143.9383,21855.0
2015-07-01 15:50:00,188.06,188.25,188.01,188.25,20789.0,143.9383,144.0837,143.9001,144.0837,20789.0
2015-07-01 15:55:00,188.22,188.29,188.05,188.23,34001.0,144.0608,144.1144,143.9307,144.0684,34001.0
2015-07-02 09:30:00,188.71,188.79,188.28,188.38,15399.0,144.4358,144.4971,144.1067,144.1832,15399.0
2015-07-02 09:35:00,188.45,188.45,188.02,188.41,9327.0,144.2368,144.2368,143.9077,144.2062,9327.0
2015-07-02 09:40:00,188.25,188.35,187.96,188.35,15830.0,144.0837,144.1603,143.8618,144.1603,15830.0
2015-07-02 09:45:00,188.35,188.63,188.26,188.41,6299.0,144.1603,144.3746,144.0914,144.2062,6299.0
2015-07-02 09:50:00,188.29,188.4,188.15,188.15,9374.0,144.1144,144.1986,144.0072,144.0072,9374.0
2015-07-02 09:55:00,188.11,188.35,188.11,188.33,10581.0,143.9766,144.1603,143.9766,144.145,10581.0
2015-07-02 10:00:00,188.26,188.32,188.14,188.29,2400.0,144.0914,144.1373,143.9996,144.1144,2400.0
2015-07-02 10:05:00,188.27,188.32,187.88,187.89,14615.0,144.0991,144.1373,143.8006,143.8082,14615.0
2015-07-02 10:10:00,187.83,188.38,187.83,188.28,15139.0,143.7623,144.1832,143.7623,144.1067,15139.0
2015-07-02 10:15:00,188.31,188.46,188.11,188.37,12712.0,144.1297,144.2445,143.9766,144.1756,12712.0
2015-07-02 10:20:00,188.38,188.46,188.27,188.46,3705.0,144.1832,144.2445,144.0991,144.2445,3705.0
2015-07-02 10:25:00,188.49,188.67,188.49,188.59,13943.0,144.2674,144.4052,144.2674,144.344,13943.0
2015-07-02 10:30:00,188.59,188.68,188.52,188.66,6700.0,144.344,144.4129,144.2904,144.3976,6700.0
2015-07-02 10:35:00,188.68,188.7,188.38,188.43,6966.0,144.4129,144.4282,144.1832,144.2215,6966.0
2015-07-02 10:40:00,188.42,188.53,188.39,188.51,4327.0,144.2139,144.2981,144.1909,144.2827,4327.0
2015-07-02 10:45:00,188.51,188.68,188.48,188.49,6034.0,144.2827,144.4129,144.2598,144.2674,6034.0
2015-07-02 10:50:00,188.42,188.64,188.38,188.64,5602.0,144.2139,144.3822,144.1832,144.3822,5602.0
2015-07-02 10:55:00,188.59,188.69,188.54,188.64,9261.0,144.344,144.4205,144.3057,144.3822,9261.0
2015-07-02 11:00:00,188.64,188.7,188.45,188.7,21266.0,144.3822,144.4282,144.2368,144.4282,21266.0
2015-07-02 11:05:00,188.69,188.7,188.48,188.53,11762.0,144.4205,144.4282,144.2598,144.2981,11762.0
2015-07-02 11:10:00,188.52,188.54,188.28,188.28,22322.0,144.2904,144.3057,144.1067,144.1067,22322.0
2015-07-02 11:15:00,188.33,188.34,188.11,188.26,16644.0,144.145,144.1526,143.9766,144.0914,16644.0
2015-07-02 11:20:00,188.21,188.22,187.95,187.97,5616.0,144.0531,144.0608,143.8541,143.8694,5616.0
2015-07-02 11:25:00,187.94,187.94,187.72,187.72,6375.0,143.8465,143.8465,143.6781,143.6781,6375.0
2015-07-02 11:30:00,187.69,187.84,187.68,187.84,7159.0,143.6551,143.7699,143.6475,143.7699,7159.0
2015-07-02 11:35:00,187.86,187.9,187.76,187.76,9698.0,143.7852,143.8159,143.7087,143.7087,9698.0
2015-07-02 11:40:00,187.76,187.79,187.66,187.66,4531.0,143.7087,143.7317,143.6322,143.6322,4531.0
2015-07-02 11:45:00,187.64,187.71,187.6,187.71,3268.0,143.6169,143.6704,143.5862,143.6704,3268.0
2015-07-02 11:50:00,187.71,187.71,187.59,187.59,4115.0,143.6704,143.6704,143.5786,143.5786,4115.0
2015-07-02 11:55:00,187.58,187.64,187.42,187.63,5626.0,143.5709,143.6169,143.4485,143.6092,5626.0
2015-07-02 12:00:00,187.61,187.67,187.52,187.55,6494.0,143.5939,143.6398,143.525,143.548,6494.0
2015-07-02 12:05:00,187.55,187.55,187.32,187.37,4191.0,143.548,143.548,143.3719,143.4102,4191.0
2015-07-02 12:10:00,187.38,187.41,187.35,187.37,2080.0,143.4179,143.4408,143.3949,143.4102,2080.0
2015-07-02 12:15:00,187.39,187.42,187.17,187.17,4760.0,143.4255,143.4485,143.2571,143.2571,4760.0
2015-07-02 12:20:00,187.21,187.24,187.12,187.12,5868.0,143.2877,143.3107,143.2189,143.2189,5868.0
2015-07-02 12:25:00,187.1,187.15,187.1,187.13,901.0,143.2036,143.2418,143.2036,143.2265,901.0
2015-07-02 12:30:00,187.08,187.14,187.03,187.06,8164.0,143.1882,143.2342,143.15,143.1729,8164.0
2015-07-02 12:35:00,187.06,187.12,186.96,186.99,4011.0,143.1729,143.2189,143.0964,143.1194,4011.0
2015-07-02 12:40:00,187.0,187.01,186.82,186.87,9095.0,143.127,143.1347,142.9892,143.0275,9095.0
2015-07-02 12:45:00,186.88,186.99,186.81,186.97,5053.0,143.0352,143.1194,142.9816,143.1041,5053.0
2015-07-02 12:50:00,186.97,186.97,186.77,186.88,10303.0,143.1041,143.1041,142.951,143.0352,10303.0
2015-07-02 12:55:00,186.84,186.99,186.84,186.99,1900.0,143.0046,143.1194,143.0046,143.1194,1900.0
2015-07-02 13:00:00,186.98,186.98,186.82,186.87,7313.0,143.1117,143.1117,142.9892,143.0275,7313.0
2015-07-02 13:05:00,186.88,187.03,186.86,186.93,8393.0,143.0352,143.15,143.0199,143.0734,8393.0
2015-07-02 13:10:00,187.02,187.02,186.77,186.77,8697.0,143.1423,143.1423,142.951,142.951,8697.0
2015-07-02 13:15:00,186.8,187.03,186.79,186.96,4102.0,142.9739,143.15,142.9663,143.0964,4102.0
2015-07-02 13:20:00,186.98,186.98,186.76,186.83,6601.0,143.1117,143.1117,142.9433,142.9969,6601.0
2015-07-02 13:25:00,186.89,186.9,186.78,186.87,4335.0,143.0428,143.0505,142.9586,143.0275,4335.0
2015-07-02 13:30:00,186.91,187.02,186.85,187.01,4463.0,143.0581,143.1423,143.0122,143.1347,4463.0
2015-07-02 13:35:00,187.0,187.0,186.84,186.94,7394.0,143.127,143.127,143.0046,143.0811,7394.0
2015-07-02 13:40:00,187.01,187.02,186.91,187.0,3124.0,143.1347,143.1423,143.0581,143.127,3124.0
2015-07-02 13:45:00,187.0,187.14,187.0,187.14,2309.0,143.127,143.2342,143.127,143.2342,2309.0
2015-07-02 13:50:00,187.17,187.17,187.05,187.09,2630.0,143.2571,143.2571,143.1653,143.1959,2630.0
2015-07-02 13:55:00,187.03,187.04,186.91,187.01,4630.0,143.15,143.1576,143.0581,143.1347,4630.0
2015-07-02 14:00:00,187.01,187.05,186.94,187.05,1376.0,143.1347,143.1653,143.0811,143.1653,1376.0
2015-07-02 14:05:00,187.05,187.06,186.86,187.01,5917.0,143.1653,143.1729,143.0199,143.1347,5917.0
2015-07-02 14:10:00,186.98,186.99,186.94,186.95,2320.0,143.1117,143.1194,143.0811,143.0887,2320.0
2015-07-02 14:15:00,186.91,186.94,186.84,186.94,7143.0,143.0581,143.0811,143.0046,143.0811,7143.0
2015-07-02 14:20:00,186.94,187.05,186.9,187.05,5041.0,143.0811,143.1653,143.0505,143.1653,5041.0
2015-07-02 14:25:00,187.07,187.07,187.0,187.0,4280.0,143.1806,143.1806,143.127,143.127,4280.0
2015-07-02 14:30:00,187.0,187.0,186.93,186.95,3781.0,143.127,143.127,143.0734,143.0887,3781.0
2015-07-02 14:35:00,186.97,187.04,186.95,186.95,4854.0,143.1041,143.1576,143.0887,143.0887,4854.0
2015-07-02 14:40:00,186.97,186.99,186.77,186.77,2689.0,143.1041,143.1194,142.951,142.951,2689.0
2015-07-02 14:45:00,186.79,186.97,186.79,186.97,6405.0,142.9663,143.1041,142.9663,143.1041,6405.0
2015-07-02 14:50:00,186.94,187.0,186.92,186.96,16082.0,143.0811,143.127,143.0658,143.0964,16082.0
2015-07-02 14:55:00,186.97,187.27,186.97,187.16,6755.0,143.1041,143.3337,143.1041,143.2495,6755.0
2015-07-02 15:00:00,187.22,187.33,187.19,187.26,5649.0,143.2954,143.3796,143.2724,143.326,5649.0
2015-07-02 15:05:00,187.24,187.26,187.05,187.08,5365.0,143.3107,143.326,143.1653,143.1882,5365.0
2015-07-02 15:10:00,187.08,187.1,187.03,187.1,5247.0,143.1882,143.2036,143.15,143.2036,5247.0
2015-07-02 15:15:00,187.1,187.11,187.02,187.06,5418.0,143.2036,143.2112,143.1423,143.1729,5418.0
2015-07-02 15:20:00,187.06,187.42,187.06,187.42,8164.0,143.1729,143.4485,143.1729,143.4485,8164.0
2015-07-02 15:25:00,187.42,187.47,187.42,187.45,6312.0,143.4485,143.4867,143.4485,143.4714,6312.0
2015-07-02 15:30:00,187.47,187.47,187.17,187.3,7734.0,143.4867,143.4867,143.2571,143.3566,7734.0
2015-07-02 15:35:00,187.31,187.31,187.19,187.25,8468.0,143.3643,143.3643,143.2724,143.3184,8468.0
2015-07-02 15:40:00,187.22,187.34,187.2,187.34,10147.0,143.2954,143.3872,143.2801,143.3872,10147.0
2015-07-02 15:45:00,187.34,187.44,187.27,187.38,8728.0,143.3872,143.4638,143.3337,143.4179,8728.0
2015-07-02 15:50:00,187.36,187.47,187.28,187.28,7632.0,143.4026,143.4867,143.3413,143.3413,7632.0
2015-07-02 15:55:00,187.28,187.52,187.25,187.25,29704.0,143.3413,143.525,143.3184,143.3184,29704.0
2015-07-06 09:30:00,186.73,187.24,186.42,186.77,34909.0,142.9204,143.3107,142.6831,142.951,34909.0
2015-07-06 09:35:00,186.98,187.81,186.76,187.29,13730.0,143.1117,143.747,142.9433,143.349,13730.0
2015-07-06 09:40:00,187.5,187.54,187.02,187.02,5446.0,143.5097,143.5403,143.1423,143.1423,5446.0
2015-07-06 09:45:00,187.18,187.37,186.98,187.27,14696.0,143.2648,143.4102,143.1117,143.3337,14696.0
2015-07-06 09:50:00,187.26,187.33,186.84,186.84,13790.0,143.326,143.3796,143.0046,143.0046,13790.0
2015-07-06 09:55:00,186.77,186.91,186.76,186.79,5240.0,142.951,143.0581,142.9433,142.9663,5240.0
2015-07-06 10:00:00,186.78,187.18,186.78,187.13,14898.0,142.9586,143.2648,142.9586,143.2265,14898.0
2015-07-06 10:05:00,187.13,187.39,187.04,187.39,19654.0,143.2265,143.4255,143.1576,143.4255,19654.0
2015-07-06 10:10:00,187.31,187.73,187.26,187.63,9935.0,143.3643,143.6857,143.326,143.6092,9935.0
2015-07-06 10:15:00,187.55,187.66,187.43,187.49,5326.0,143.548,143.6322,143.4561,143.5021,5326.0
2015-07-06 10:20:00,187.53,187.64,187.47,187.5,5206.0,143.5327,143.6169,143.4867,143.5097,5206.0
2015-07-06 10:25:00,187.54,187.67,187.53,187.66,6107.0,143.5403,143.6398,143.5327,143.6322,6107.0
2015-07-06 10:30:00,187.62,187.91,187.59,187.86,10585.0,143.6016,143.8235,143.5786,143.7852,10585.0
2015-07-06 10:35:00,187.86,188.0,187.78,187.92,3700.0,143.7852,143.8924,143.724,143.8312,3700.0
2015-07-06 10:40:00,188.0,188.4,187.94,188.3,4595.0,143.8924,144.1986,143.8465,144.122,4595.0
2015-07-06 10:45:00,188.26,188.48,188.1,188.1,5676.0,144.0914,144.2598,143.9689,143.9689,5676.0
2015-07-06 10:50:00,188.1,188.41,188.07,188.4,7413.0,143.9689,144.2062,143.946,144.1986,7413.0
2015-07-06 10:55:00,188.37,188.38,188.14,188.19,4217.0,144.1756,144.1832,143.9996,144.0378,4217.0
2015-07-06 11:00:00,188.23,188.23,188.04,188.21,2496.0,144.0684,144.0684,143.923,144.0531,2496.0
2015-07-06 11:05:00,188.22,188.24,188.09,188.17,4791.0,144.0608,144.0761,143.9613,144.0225,4791.0
2015-07-06 11:10:00,188.16,188.17,188.01,188.09,6314.0,144.0149,144.0225,143.9001,143.9613,6314.0
2015-07-06 11:15:00,188.11,188.13,187.79,187.86,4011.0,143.9766,143.9919,143.7317,143.7852,4011.0
2015-07-06 11:20:00,187.83,187.84,187.74,187.81,4150.0,143.7623,143.7699,143.6934,143.747,4150.0
2015-07-06 11:25:00,187.79,187.84,187.75,187.8,2502.0,143.7317,143.7699,143.7011,143.7393,2502.0
2015-07-06 11:30:00,187.77,187.91,187.68,187.91,3785.0,143.7164,143.8235,143.6475,143.8235,3785.0
2015-07-06 11:35:00,187.9,187.98,187.84,187.91,4780.0,143.8159,143.8771,143.7699,143.8235,4780.0
2015-07-06 11:40:00,187.92,187.98,187.89,187.93,4579.0,143.8312,143.8771,143.8082,143.8388,4579.0
2015-07-06 11:45:00,187.86,187.92,187.81,187.92,3889.0,143.7852,143.8312,143.747,143.8312,3889.0
2015-07-06 11:50:00,187.89,187.89,187.73,187.73,3425.0,143.8082,143.8082,143.6857,143.6857,3425.0
2015-07-06 11:55:00,187.8,187.92,187.8,187.9,3313.0,143.7393,143.8312,143.7393,143.8159,3313.0
2015-07-06 12:00:00,187.81,187.83,187.76,187.77,1800.0,143.747,143.7623,143.7087,143.7164,1800.0
2015-07-06 12:05:00,187.84,187.89,187.82,187.85,4300.0,143.7699,143.8082,143.7546,143.7776,4300.0
2015-07-06 12:10:00,187.85,187.91,187.85,187.87,3799.0,143.7776,143.8235,143.7776,143.7929,3799.0
2015-07-06 12:15:00,187.89,188.11,187.88,188.08,6357.0,143.8082,143.9766,143.8006,143.9536,6357.0
2015-07-06 12:20:00,188.11,188.2,188.1,188.2,3315.0,143.9766,144.0455,143.9689,144.0455,3315.0
2015-07-06 12:25:00,188.2,188.22,188.16,188.17,3315.0,144.0455,144.0608,144.0149,144.0225,3315.0
2015-07-06 12:30:00,188.12,188.16,188.03,188.03,3422.0,143.9842,144.0149,143.9154,143.9154,3422.0
2015-07-06 12:35:00,187.99,187.99,187.91,187.91,2149.0,143.8847,143.8847,143.8235,143.8235,2149.0
2015-07-06 12:40:00,187.89,188.04,187.89,188.0,3461.0,143.8082,143.923,143.8082,143.8924,3461.0
2015-07-06 12:45:00,187.97,188.07,187.95,188.05,3414.0,143.8694,143.946,143.8541,143.9307,3414.0
2015-07-06 12:50:00,188.05,188.06,187.97,188.04,5793.0,143.9307,143.9383,143.8694,143.923,5793.0
2015-07-06 12:55:00,188.04,188.09,187.99,188.03,1750.0,143.923,143.9613,143.8847,143.9154,1750.0
2015-07-06 13:00:00,188.04,188.04,187.98,187.98,600.0,143.923,143.923,143.8771,143.8771,600.0
2015-07-06 13:05:00,188.03,188.15,187.98,188.0,5732.0,143.9154,144.0072,143.8771,143.8924,5732.0
2015-07-06 13:10:00,188.03,188.09,187.95,187.98,3429.0,143.9154,143.9613,143.8541,143.8771,3429.0
2015-07-06 13:15:00,187.94,187.97,187.63,187.65,15140.0,143.8465,143.8694,143.6092,143.6245,15140.0
2015-07-06 13:20:00,187.67,187.67,187.55,187.62,3625.0,143.6398,143.6398,143.548,143.6016,3625.0
2015-07-06 13:25:00,187.65,187.65,187.57,187.61,2611.0,143.6245,143.6245,143.5633,143.5939,2611.0
2015-07-06 13:30:00,187.59,187.59,187.37,187.43,3411.0,143.5786,143.5786,143.4102,143.4561,3411.0
2015-07-06 13:35:00,187.39,187.48,187.39,187.46,2645.0,143.4255,143.4944,143.4255,143.4791,2645.0
2015-07-06 13:40:00,187.43,187.43,187.3,187.37,3780.0,143.4561,143.4561,143.3566,143.4102,3780.0
2015-07-06 13:45:00,187.39,187.39,187.16,187.33,4230.0,143.4255,143.4255,143.2495,143.3796,4230.0
2015-07-06 13:50:00,187.31,187.43,187.27,187.3,2360.0,143.3643,143.4561,143.3337,143.3566,2360.0
2015-07-06 13:55:00,187.25,187.48,187.25,187.4,2707.0,143.3184,143.4944,143.3184,143.4332,2707.0
2015-07-06 14:00:00,187.37,187.38,187.13,187.26,4373.0,143.4102,143.4179,143.2265,143.326,4373.0
2015-07-06 14:05:00,187.31,187.43,187.26,187.33,4265.0,143.3643,143.4561,143.326,143.3796,4265.0
2015-07-06 14:10:00,187.33,187.5,187.32,187.45,1400.0,143.3796,143.5097,143.3719,143.4714,1400.0
2015-07-06 14:15:00,187.47,187.47,187.28,187.34,10990.0,143.4867,143.4867,143.3413,143.3872,10990.0
2015-07-06 14:20:00,187.35,187.4,187.24,187.24,3947.0,143.3949,143.4332,143.3107,143.3107,3947.0
2015-07-06 14:25:00,187.25,187.26,187.17,187.19,4332.0,143.3184,143.326,143.2571,143.2724,4332.0
2015-07-06 14:30:00,187.14,187.2,187.11,187.18,6832.0,143.2342,143.2801,143.2112,143.2648,6832.0
2015-07-06 14:35:00,187.19,187.33,187.16,187.21,5211.0,143.2724,143.3796,143.2495,143.2877,5211.0
2015-07-06 14:40:00,187.23,187.28,187.14,187.14,2750.0,143.3031,143.3413,143.2342,143.2342,2750.0
2015-07-06 14:45:00,187.21,187.54,187.2,187.54,4741.0,143.2877,143.5403,143.2801,143.5403,4741.0
2015-07-06 14:50:00,187.5,187.5,187.33,187.42,6105.0,143.5097,143.5097,143.3796,143.4485,6105.0
2015-07-06 14:55:00,187.37,187.38,187.28,187.28,5448.0,143.4102,143.4179,143.3413,143.3413,5448.0
2015-07-06 15:00:00,187.25,187.38,187.24,187.24,6610.0,143.3184,143.4179,143.3107,143.3107,6610.0
2015-07-06 15:05:00,187.23,187.4,187.22,187.31,6867.0,143.3031,143.4332,143.2954,143.3643,6867.0
2015-07-06 15:10:00,187.3,187.47,187.3,187.39,3902.0,143.3566,143.4867,143.3566,143.4255,3902.0
2015-07-06 15:15:00,187.43,187.65,187.43,187.55,9681.0,143.4561,143.6245,143.4561,143.548,9681.0
2015-07-06 15:20:00,187.54,187.75,187.54,187.65,9777.0,143.5403,143.7011,143.5403,143.6245,9777.0
2015-07-06 15:25:00,187.65,187.76,187.55,187.6,6293.0,143.6245,143.7087,143.548,143.5862,6293.0
2015-07-06 15:30:00,187.6,187.97,187.55,187.89,11941.0,143.5862,143.8694,143.548,143.8082,11941.0
2015-07-06 15:35:00,187.92,188.0,187.82,187.83,22170.0,143.8312,143.8924,143.7546,143.7623,22170.0
2015-07-06 15:40:00,187.81,187.87,187.64,187.87,7691.0,143.747,143.7929,143.6169,143.7929,7691.0
2015-07-06 15:45:00,187.84,188.0,187.82,187.86,17147.0,143.7699,143.8924,143.7546,143.7852,17147.0
2015-07-06 15:50:00,187.86,188.11,187.86,188.06,16493.0,143.7852,143.9766,143.7852,143.9383,16493.0
2015-07-06 15:55:00,188.07,188.08,187.77,187.93,41709.0,143.946,143.9536,143.7164,143.8388,41709.0
2015-07-07 09:30:00,188.57,188.65,188.0,188.01,16408.0,144.3287,144.3899,143.8924,143.9001,16408.0
2015-07-07 09:35:00,188.18,188.52,187.96,188.29,7063.0,144.0302,144.2904,143.8618,144.1144,7063.0
2015-07-07 09:40:00,188.27,188.4,187.99,188.4,7354.0,144.0991,144.1986,143.8847,144.1986,7354.0
2015-07-07 09:45:00,188.39,188.45,188.14,188.14,5915.0,144.1909,144.2368,143.9996,143.9996,5915.0
2015-07-07 09:50:00,188.13,188.29,188.08,188.16,3524.0,143.9919,144.1144,143.9536,144.0149,3524.0
2015-07-07 09:55:00,188.13,188.13,187.77,187.9,5119.0,143.9919,143.9919,143.7164,143.8159,5119.0
2015-07-07 10:00:00,187.85,188.0,187.83,187.91,5446.0,143.7776,143.8924,143.7623,143.8235,5446.0
2015-07-07 10:05:00,187.9,188.04,187.65,187.88,9206.0,143.8159,143.923,143.6245,143.8006,9206.0
2015-07-07 10:10:00,187.93,188.27,187.93,188.2,6940.0,143.8388,144.0991,143.8388,144.0455,6940.0
2015-07-07 10:15:00,188.13,188.14,187.84,187.92,5287.0,143.9919,143.9996,143.7699,143.8312,5287.0
2015-07-07 10:20:00,187.87,188.01,187.72,187.85,7420.0,143.7929,143.9001,143.6781,143.7776,7420.0
2015-07-07 10:25:00,187.85,187.92,187.65,187.83,13818.0,143.7776,143.8312,143.6245,143.7623,13818.0
2015-07-07 10:30:00,187.8,187.81,187.64,187.69,7800.0,143.7393,143.747,143.6169,143.6551,7800.0
2015-07-07 10:35:00,187.69,187.79,187.56,187.7,20083.0,143.6551,143.7317,143.5556,143.6628,20083.0
2015-07-07 10:40:00,187.64,187.76,187.54,187.73,18546.0,143.6169,143.7087,143.5403,143.6857,18546.0
2015-07-07 10:45:00,187.72,187.86,187.65,187.75,12933.0,143.6781,143.7852,143.6245,143.7011,12933.0
2015-07-07 10:50:00,187.79,188.19,187.77,188.19,9161.0,143.7317,144.0378,143.7164,144.0378,9161.0
2015-07-07 10:55:00,188.16,188.17,187.83,187.92,11875.0,144.0149,144.0225,143.7623,143.8312,11875.0
2015-07-07 11:00:00,187.91,187.98,187.69,187.85,17985.0,143.8235,143.8771,143.6551,143.7776,17985.0
2015-07-07 11:05:00,187.89,187.96,187.74,187.86,15986.0,143.8082,143.8618,143.6934,143.7852,15986.0
2015-07-07 11:10:00,187.86,188.06,187.85,188.0,9300.0,143.7852,143.9383,143.7776,143.8924,9300.0
2015-07-07 11:15:00,187.98,188.25,187.9,187.9,21822.0,143.8771,144.0837,143.8159,143.8159,21822.0
2015-07-07 11:20:00,187.96,187.99,187.68,187.89,13562.0,143.8618,143.8847,143.6475,143.8082,13562.0
2015-07-07 11:25:00,187.88,188.03,187.8,187.85,21489.0,143.8006,143.9154,143.7393,143.7776,21489.0
2015-07-07 11:30:00,187.8,187.88,187.72,187.81,25139.0,143.7393,143.8006,143.6781,143.747,25139.0
2015-07-07 11:35:00,187.79,188.19,187.73,188.11,8652.0,143.7317,144.0378,143.6857,143.9766,8652.0
2015-07-07 11:40:00,188.08,188.29,188.04,188.19,15168.0,143.9536,144.1144,143.923,144.0378,15168.0
2015-07-07 11:45:00,188.21,188.25,188.1,188.18,3433.0,144.0531,144.0837,143.9689,144.0302,3433.0
2015-07-07 11:50:00,188.16,188.16,187.92,188.0,3601.0,144.0149,144.0149,143.8312,143.8924,3601.0
2015-07-07 11:55:00,188.04,188.53,188.04,188.42,4250.0,143.923,144.2981,143.923,144.2139,4250.0
2015-07-07 12:00:00,188.39,188.52,188.27,188.48,12521.0,144.1909,144.2904,144.0991,144.2598,12521.0
2015-07-07 12:05:00,188.48,188.48,188.26,188.35,4800.0,144.2598,144.2598,144.0914,144.1603,4800.0
2015-07-07 12:10:00,188.37,188.37,188.2,188.24,6988.0,144.1756,144.1756,144.0455,144.0761,6988.0
2015-07-07 12:15:00,188.23,188.38,188.22,188.33,3306.0,144.0684,144.1832,144.0608,144.145,3306.0
2015-07-07 12:20:00,188.42,188.57,188.42,188.45,3100.0,144.2139,144.3287,144.2139,144.2368,3100.0
2015-07-07 12:25:00,188.49,188.6,188.47,188.59,3199.0,144.2674,144.3516,144.2521,144.344,3199.0
2015-07-07 12:30:00,188.57,188.61,188.51,188.54,4211.0,144.3287,144.3593,144.2827,144.3057,4211.0
2015-07-07 12:35:00,188.61,188.89,188.61,188.79,4590.0,144.3593,144.5736,144.3593,144.4971,4590.0
2015-07-07 12:40:00,188.79,188.91,188.74,188.89,4494.0,144.4971,144.5889,144.4588,144.5736,4494.0
2015-07-07 12:45:00,188.95,189.09,188.86,188.89,10105.0,144.6195,144.7267,144.5506,144.5736,10105.0
2015-07-07 12:50:00,188.88,188.97,188.67,188.93,8370.0,144.5659,144.6348,144.4052,144.6042,8370.0
2015-07-07 12:55:00,188.97,189.12,188.77,189.01,10464.0,144.6348,144.7496,144.4817,144.6654,10464.0
2015-07-07 13:00:00,189.08,189.08,188.71,188.74,5151.0,144.719,144.719,144.4358,144.4588,5151.0
2015-07-07 13:05:00,188.75,188.75,188.56,188.7,6387.0,144.4664,144.4664,144.321,144.4282,6387.0
2015-07-07 13:10:00,188.72,189.19,188.71,189.19,6725.0,144.4435,144.8032,144.4358,144.8032,6725.0
2015-07-07 13:15:00,189.18,189.18,188.79,188.84,14489.0,144.7956,144.7956,144.4971,144.5353,14489.0
2015-07-07 13:20:00,188.85,188.94,188.7,188.9,9500.0,144.543,144.6119,144.4282,144.5812,9500.0
2015-07-07 13:25:00,188.86,189.03,188.86,188.99,5045.0,144.5506,144.6807,144.5506,144.6501,5045.0
2015-07-07 13:30:00,189.08,189.16,188.89,189.08,9559.0,144.719,144.7802,144.5736,144.719,9559.0
2015-07-07 13:35:00,189.04,189.1,189.0,189.1,2850.0,144.6884,144.7343,144.6578,144.7343,2850.0
2015-07-07 13:40:00,189.17,189.3,189.02,189.3,8293.0,144.7879,144.8874,144.6731,144.8874,8293.0
2015-07-07 13:45:00,189.29,189.45,189.23,189.4,7475.0,144.8797,145.0022,144.8338,144.9639,7475.0
2015-07-07 13:50:00,189.35,189.35,189.16,189.18,7754.0,144.9257,144.9257,144.7802,144.7956,7754.0
2015-07-07 13:55:00,189.2,189.25,189.12,189.22,4818.0,144.8109,144.8491,144.7496,144.8262,4818.0
2015-07-07 14:00:00,189.28,189.39,189.26,189.34,7207.0,144.8721,144.9563,144.8568,144.918,7207.0
2015-07-07 14:05:00,189.32,189.4,189.25,189.37,6515.0,144.9027,144.9639,144.8491,144.941,6515.0
2015-07-07 14:10:00,189.38,189.54,189.31,189.33,19728.0,144.9486,145.0711,144.8951,144.9104,19728.0
2015-07-07 14:15:00,189.34,189.44,189.16,189.26,11687.0,144.918,144.9946,144.7802,144.8568,11687.0
2015-07-07 14:20:00,189.26,189.28,189.08,189.23,9930.0,144.8568,144.8721,144.719,144.8338,9930.0
2015-07-07 14:25:00,189.19,189.34,189.16,189.31,9305.0,144.8032,144.918,144.7802,144.8951,9305.0
2015-07-07 14:30:00,189.31,189.37,189.21,189.34,8808.0,144.8951,144.941,144.8185,144.918,8808.0
2015-07-07 14:35:00,189.35,189.59,189.32,189.59,12855.0,144.9257,145.1094,144.9027,145.1094,12855.0
2015-07-07 14:40:00,189.59,190.15,189.59,189.91,19994.0,145.1094,145.538,145.1094,145.3543,19994.0
2015-07-07 14:45:00,189.95,190.09,189.82,189.87,38020.0,145.3849,145.4921,145.2854,145.3237,38020.0
2015-07-07 14:50:00,189.83,189.97,189.71,189.88,17064.0,145.2931,145.4002,145.2012,145.3313,17064.0
2015-07-07 14:55:00,189.92,190.09,189.77,190.05,33589.0,145.3619,145.4921,145.2471,145.4614,33589.0
2015-07-07 15:00:00,190.04,190.28,190.04,190.15,9160.0,145.4538,145.6375,145.4538,145.538,9160.0
2015-07-07 15:05:00,190.13,190.17,189.88,189.96,6220.0,145.5227,145.5533,145.3313,145.3926,6220.0
2015-07-07 15:10:00,189.94,190.0,189.84,189.89,6092.0,145.3772,145.4232,145.3007,145.339,6092.0
2015-07-07 15:15:00,189.92,190.11,189.82,190.1,6893.0,145.3619,145.5074,145.2854,145.4997,6893.0
2015-07-07 15:20:00,190.05,190.15,189.98,190.13,18564.0,145.4614,145.538,145.4079,145.5227,18564.0
2015-07-07 15:25:00,190.12,190.16,189.91,189.96,22478.0,145.515,145.5456,145.3543,145.3926,22478.0
2015-07-07 15:30:00,189.99,190.06,189.85,190.03,28169.0,145.4155,145.4691,145.3084,145.4461,28169.0
2015-07-07 15:35:00,190.01,190.09,189.82,189.91,13334.0,145.4308,145.4921,145.2854,145.3543,13334.0
2015-07-07 15:40:00,189.88,189.91,189.75,189.83,9432.0,145.3313,145.3543,145.2318,145.2931,9432.0
2015-07-07 15:45:00,189.81,189.9,189.69,189.81,17597.0,145.2777,145.3466,145.1859,145.2777,17597.0
2015-07-07 15:50:00,189.77,190.12,189.77,190.02,32113.0,145.2471,145.515,145.2471,145.4385,32113.0
2015-07-07 15:55:00,190.01,190.16,189.99,190.15,39702.0,145.4308,145.5456,145.4155,145.538,39702.0
2015-07-08 09:30:00,188.51,189.12,188.29,189.12,14161.0,144.2827,144.7496,144.1144,144.7496,14161.0
2015-07-08 09:35:00,189.14,189.4,188.93,189.4,3709.0,144.7649,144.9639,144.6042,144.9639,3709.0
2015-07-08 09:40:00,189.35,189.57,188.78,189.35,8833.0,144.9257,145.0941,144.4894,144.9257,8833.0
2015-07-08 09:45:00,189.39,189.55,189.18,189.2,6675.0,144.9563,145.0787,144.7956,144.8109,6675.0
2015-07-08 09:50:00,189.06,189.21,188.98,189.17,5955.0,144.7037,144.8185,144.6425,144.7879,5955.0
2015-07-08 09:55:00,189.2,189.64,189.2,189.45,15359.0,144.8109,145.1476,144.8109,145.0022,15359.0
2015-07-08 10:00:00,189.37,189.37,189.14,189.16,18580.0,144.941,144.941,144.7649,144.7802,18580.0
2015-07-08 10:05:00,189.11,189.37,189.03,189.37,19863.0,144.742,144.941,144.6807,144.941,19863.0
2015-07-08 10:10:00,189.41,189.41,189.17,189.27,4604.0,144.9716,144.9716,144.7879,144.8644,4604.0
2015-07-08 10:15:00,189.33,189.67,189.31,189.64,15545.0,144.9104,145.1706,144.8951,145.1476,15545.0
2015-07-08 10:20:00,189.72,190.22,189.61,190.08,7942.0,145.2089,145.5916,145.1247,145.4844,7942.0
2015-07-08 10:25:00,190.16,190.16,189.8,189.88,4903.0,145.5456,145.5456,145.2701,145.3313,4903.0
2015-07-08 10:30:00,189.84,190.18,189.75,189.95,38558.0,145.3007,145.5609,145.2318,145.3849,38558.0
2015-07-08 10:35:00,189.9,190.23,189.81,190.22,6579.0,145.3466,145.5992,145.2777,145.5916,6579.0
2015-07-08 10:40:00,190.16,190.59,190.15,190.57,3895.0,145.5456,145.8747,145.538,145.8594,3895.0
2015-07-08 10:45:00,190.55,191.0,190.44,190.83,21037.0,145.8441,146.1886,145.7599,146.0584,21037.0
2015-07-08 10:50:00,190.9,191.11,190.68,190.94,10598.0,146.112,146.2727,145.9436,146.1426,10598.0
2015-07-08 10:55:00,190.86,191.33,190.81,191.03,12578.0,146.0814,146.4411,146.0431,146.2115,12578.0
2015-07-08 11:00:00,190.96,191.02,190.74,191.0,15156.0,146.1579,146.2039,145.9896,146.1886,15156.0
2015-07-08 11:05:00,190.93,190.99,190.74,190.75,14397.0,146.135,146.1809,145.9896,145.9972,14397.0
2015-07-08 11:10:00,190.74,190.75,190.51,190.51,15482.0,145.9896,145.9972,145.8135,145.8135,15482.0
2015-07-08 11:15:00,190.51,190.7,190.42,190.67,16777.0,145.8135,145.9589,145.7446,145.936,16777.0
2015-07-08 11:20:00,190.66,190.81,190.57,190.63,19623.0,145.9283,146.0431,145.8594,145.9054,19623.0
2015-07-08 11:25:00,190.6,190.93,190.54,190.64,17929.0,145.8824,146.135,145.8365,145.913,17929.0
2015-07-08 11:30:00,190.61,190.74,190.57,190.7,6309.0,145.8901,145.9896,145.8594,145.9589,6309.0
2015-07-08 11:35:00,190.72,190.72,190.51,190.66,11849.0,145.9742,145.9742,145.8135,145.9283,11849.0
2015-07-08 11:40:00,190.72,190.72,190.52,190.64,15958.0,145.9742,145.9742,145.8212,145.913,15958.0
2015-07-08 11:45:00,190.69,190.69,190.5,190.61,9938.0,145.9513,145.9513,145.8059,145.8901,9938.0
2015-07-08 11:50:00,190.62,190.62,190.33,190.43,7418.0,145.8977,145.8977,145.6757,145.7523,7418.0
2015-07-08 11:55:00,190.35,190.54,190.35,190.5,12659.0,145.6911,145.8365,145.6911,145.8059,12659.0
2015-07-08 12:00:00,190.48,190.6,190.33,190.6,7625.0,145.7906,145.8824,145.6757,145.8824,7625.0
2015-07-08 12:05:00,190.62,190.68,190.41,190.63,4975.0,145.8977,145.9436,145.737,145.9054,4975.0
2015-07-08 12:10:00,190.59,190.62,190.54,190.6,2026.0,145.8747,145.8977,145.8365,145.8824,2026.0
2015-07-08 12:15:00,190.59,190.59,190.43,190.54,5889.0,145.8747,145.8747,145.7523,145.8365,5889.0
2015-07-08 12:20:00,190.5,190.72,190.42,190.48,3490.0,145.8059,145.9742,145.7446,145.7906,3490.0
2015-07-08 12:25:00,190.4,190.54,190.4,190.54,1450.0,145.7293,145.8365,145.7293,145.8365,1450.0
2015-07-08 12:30:00,190.53,190.53,190.42,190.5,12116.0,145.8288,145.8288,145.7446,145.8059,12116.0
2015-07-08 12:35:00,190.5,190.5,190.34,190.34,5839.0,145.8059,145.8059,145.6834,145.6834,5839.0
2015-07-08 12:40:00,190.37,190.4,190.35,190.35,1071.0,145.7064,145.7293,145.6911,145.6911,1071.0
2015-07-08 12:45:00,190.37,190.37,190.18,190.21,4060.0,145.7064,145.7064,145.5609,145.5839,4060.0
2015-07-08 12:50:00,190.23,190.3,190.2,190.3,3576.0,145.5992,145.6528,145.5762,145.6528,3576.0
2015-07-08 12:55:00,190.34,190.72,190.34,190.65,3346.0,145.6834,145.9742,145.6834,145.9207,3346.0
2015-07-08 13:00:00,190.64,190.67,190.36,190.36,2877.0,145.913,145.936,145.6987,145.6987,2877.0
2015-07-08 13:05:00,190.44,190.63,190.44,190.5,14056.0,145.7599,145.9054,145.7599,145.8059,14056.0
2015-07-08 13:10:00,190.47,190.8,190.47,190.68,5421.0,145.7829,146.0355,145.7829,145.9436,5421.0
2015-07-08 13:15:00,190.7,190.88,190.66,190.75,4881.0,145.9589,146.0967,145.9283,145.9972,4881.0
2015-07-08 13:20:00,190.73,190.74,190.43,190.44,3500.0,145.9819,145.9896,145.7523,145.7599,3500.0
2015-07-08 13:25:00,190.52,190.7,190.52,190.7,4256.0,145.8212,145.9589,145.8212,145.9589,4256.0
2015-07-08 13:30:00,190.74,190.77,190.56,190.57,3231.0,145.9896,146.0125,145.8518,145.8594,3231.0
2015-07-08 13:35:00,190.62,190.69,190.61,190.64,6989.0,145.8977,145.9513,145.8901,145.913,6989.0
2015-07-08 13:40:00,190.7,190.82,190.62,190.71,8825.0,145.9589,146.0508,145.8977,145.9666,8825.0
2015-07-08 13:45:00,190.71,190.74,190.59,190.72,2263.0,145.9666,145.9896,145.8747,145.9742,2263.0
2015-07-08 13:50:00,190.75,190.77,190.68,190.77,1270.0,145.9972,146.0125,145.9436,146.0125,1270.0
2015-07-08 13:55:00,190.75,190.94,190.71,190.71,2962.0,145.9972,146.1426,145.9666,145.9666,2962.0
2015-07-08 14:00:00,190.77,190.78,190.5,190.55,13222.0,146.0125,146.0202,145.8059,145.8441,13222.0
2015-07-08 14:05:00,190.56,190.66,190.35,190.65,11556.0,145.8518,145.9283,145.6911,145.9207,11556.0
2015-07-08 14:10:00,190.65,190.84,190.63,190.65,4572.0,145.9207,146.0661,145.9054,145.9207,4572.0
2015-07-08 14:15:00,190.74,190.74,190.49,190.55,4478.0,145.9896,145.9896,145.7982,145.8441,4478.0
2015-07-08 14:20:00,190.48,190.61,190.46,190.54,12321.0,145.7906,145.8901,145.7752,145.8365,12321.0
2015-07-08 14:25:00,190.54,190.66,190.46,190.5,13635.0,145.8365,145.9283,145.7752,145.8059,13635.0
2015-07-08 14:30:00,190.49,190.57,190.43,190.49,23537.0,145.7982,145.8594,145.7523,145.7982,23537.0
2015-07-08 14:35:00,190.5,190.62,190.41,190.5,21342.0,145.8059,145.8977,145.737,145.8059,21342.0
2015-07-08 14:40:00,190.5,190.58,190.35,190.53,28870.0,145.8059,145.8671,145.6911,145.8288,28870.0
2015-07-08 14:45:00,190.55,190.56,190.34,190.34,27988.0,145.8441,145.8518,145.6834,145.6834,27988.0
2015-07-08 14:50:00,190.34,190.34,190.07,190.33,13014.0,145.6834,145.6834,145.4767,145.6757,13014.0
2015-07-08 14:55:00,190.37,190.68,190.32,190.41,25244.0,145.7064,145.9436,145.6681,145.737,25244.0
2015-07-08 15:00:00,190.41,190.71,190.41,190.54,14405.0,145.737,145.9666,145.737,145.8365,14405.0
2015-07-08 15:05:00,190.53,190.88,190.51,190.78,11857.0,145.8288,146.0967,145.8135,146.0202,11857.0
2015-07-08 15:10:00,190.84,191.03,190.73,190.83,20491.0,146.0661,146.2115,145.9819,146.0584,20491.0
2015-07-08 15:15:00,190.78,190.78,190.46,190.57,15359.0,146.0202,146.0202,145.7752,145.8594,15359.0
2015-07-08 15:20:00,190.55,190.73,190.44,190.59,18295.0,145.8441,145.9819,145.7599,145.8747,18295.0
2015-07-08 15:25:00,190.62,190.62,190.37,190.4,24197.0,145.8977,145.8977,145.7064,145.7293,24197.0
2015-07-08 15:30:00,190.39,190.64,190.34,190.35,41807.0,145.7217,145.913,145.6834,145.6911,41807.0
2015-07-08 15:35:00,190.31,190.47,190.1,190.34,17883.0,145.6604,145.7829,145.4997,145.6834,17883.0
2015-07-08 15:40:00,190.35,190.49,190.25,190.3,21978.0,145.6911,145.7982,145.6145,145.6528,21978.0
2015-07-08 15:45:00,190.26,190.36,190.1,190.32,24280.0,145.6222,145.6987,145.4997,145.6681,24280.0
2015-07-08 15:50:00,190.28,190.52,190.25,190.52,26492.0,145.6375,145.8212,145.6145,145.8212,26492.0
2015-07-08 15:55:00,190.48,190.48,190.1,190.1,72553.0,145.7906,145.7906,145.4997,145.4997,72553.0
2015-07-09 09:30:00,191.76,191.98,191.21,191.75,26817.0,146.7702,146.9386,146.3493,146.7626,26817.0
2015-07-09 09:35:00,191.75,192.5,191.54,192.41,21313.0,146.7626,147.3366,146.6019,147.2677,21313.0
2015-07-09 09:40:00,192.36,192.54,192.19,192.3,17059.0,147.2295,147.3672,147.0994,147.1836,17059.0
2015-07-09 09:45:00,192.2,192.43,192.1,192.24,22013.0,147.107,147.2831,147.0305,147.1376,22013.0
2015-07-09 09:50:00,192.26,192.33,192.03,192.28,11551.0,147.1529,147.2065,146.9769,147.1682,11551.0
2015-07-09 09:55:00,192.31,192.65,192.26,192.62,13250.0,147.1912,147.4514,147.1529,147.4285,13250.0
2015-07-09 10:00:00,192.65,192.73,192.52,192.6,8890.0,147.4514,147.5127,147.3519,147.4132,8890.0
2015-07-09 10:05:00,192.59,192.67,192.38,192.48,14271.0,147.4055,147.4667,147.2448,147.3213,14271.0
2015-07-09 10:10:00,192.49,192.97,192.4,192.97,13053.0,147.329,147.6964,147.2601,147.6964,13053.0
2015-07-09 10:15:00,192.92,192.92,192.5,192.58,13021.0,147.6581,147.6581,147.3366,147.3979,13021.0
2015-07-09 10:20:00,192.59,192.65,192.39,192.59,10078.0,147.4055,147.4514,147.2524,147.4055,10078.0
2015-07-09 10:25:00,192.54,192.66,192.38,192.4,12031.0,147.3672,147.4591,147.2448,147.2601,12031.0
2015-07-09 10:30:00,192.33,192.61,192.33,192.6,9299.0,147.2065,147.4208,147.2065,147.4132,9299.0
2015-07-09 10:35:00,192.62,192.75,192.54,192.72,11908.0,147.4285,147.528,147.3672,147.505,11908.0
2015-07-09 10:40:00,192.67,192.75,192.55,192.71,14080.0,147.4667,147.528,147.3749,147.4974,14080.0
2015-07-09 10:45:00,192.73,192.76,192.54,192.56,19776.0,147.5127,147.5356,147.3672,147.3826,19776.0
2015-07-09 10:50:00,192.56,192.7,192.5,192.7,8322.0,147.3826,147.4897,147.3366,147.4897,8322.0
2015-07-09 10:55:00,192.75,192.86,192.67,192.8,12886.0,147.528,147.6122,147.4667,147.5662,12886.0
2015-07-09 11:00:00,192.76,192.82,192.64,192.77,17052.0,147.5356,147.5816,147.4438,147.5433,17052.0
2015-07-09 11:05:00,192.78,192.99,192.74,192.95,5610.0,147.5509,147.7117,147.5203,147.6811,5610.0
2015-07-09 11:10:00,192.94,193.05,192.89,192.94,9689.0,147.6734,147.7576,147.6351,147.6734,9689.0
2015-07-09 11:15:00,192.93,192.97,192.86,192.88,6951.0,147.6657,147.6964,147.6122,147.6275,6951.0
2015-07-09 11:20:00,192.89,192.93,192.71,192.91,8819.0,147.6351,147.6657,147.4974,147.6504,8819.0
2015-07-09 11:25:00,192.88,192.93,192.76,192.86,11490.0,147.6275,147.6657,147.5356,147.6122,11490.0
2015-07-09 11:30:00,192.85,192.94,192.8,192.8,7512.0,147.6045,147.6734,147.5662,147.5662,7512.0
2015-07-09 11:35:00,192.78,192.78,192.62,192.69,7030.0,147.5509,147.5509,147.4285,147.4821,7030.0
2015-07-09 11:40:00,192.65,192.71,192.59,192.69,7910.0,147.4514,147.4974,147.4055,147.4821,7910.0
2015-07-09 11:45:00,192.65,192.9,192.57,192.86,15117.0,147.4514,147.6428,147.3902,147.6122,15117.0
2015-07-09 11:50:00,192.86,192.96,192.81,192.94,11021.0,147.6122,147.6887,147.5739,147.6734,11021.0
2015-07-09 11:55:00,192.96,193.0,192.69,192.76,14521.0,147.6887,147.7193,147.4821,147.5356,14521.0
2015-07-09 12:00:00,192.74,192.9,192.65,192.85,9937.0,147.5203,147.6428,147.4514,147.6045,9937.0
2015-07-09 12:05:00,192.85,192.86,192.62,192.77,11018.0,147.6045,147.6122,147.4285,147.5433,11018.0
2015-07-09 12:10:00,192.75,192.83,192.68,192.72,3508.0,147.528,147.5892,147.4744,147.505,3508.0
2015-07-09 12:15:00,192.69,192.86,192.62,192.85,6701.0,147.4821,147.6122,147.4285,147.6045,6701.0
2015-07-09 12:20:00,192.85,192.85,192.76,192.82,9917.0,147.6045,147.6045,147.5356,147.5816,9917.0
2015-07-09 12:25:00,192.84,192.87,192.77,192.82,8787.0,147.5969,147.6198,147.5433,147.5816,8787.0
2015-07-09 12:30:00,192.8,193.0,192.8,192.99,7410.0,147.5662,147.7193,147.5662,147.7117,7410.0
2015-07-09 12:35:00,192.97,193.01,192.9,192.9,8623.0,147.6964,147.727,147.6428,147.6428,8623.0
2015-07-09 12:40:00,192.87,192.96,192.8,192.84,9799.0,147.6198,147.6887,147.5662,147.5969,9799.0
2015-07-09 12:45:00,192.84,193.01,192.84,192.88,12704.0,147.5969,147.727,147.5969,147.6275,12704.0
2015-07-09 12:50:00,192.89,193.11,192.89,193.1,8962.0,147.6351,147.8035,147.6351,147.7959,8962.0
2015-07-09 12:55:00,193.09,193.12,192.99,193.0,6523.0,147.7882,147.8112,147.7117,147.7193,6523.0
2015-07-09 13:00:00,192.97,192.99,192.78,192.81,7219.0,147.6964,147.7117,147.5509,147.5739,7219.0
2015-07-09 13:05:00,192.83,192.83,192.56,192.61,6032.0,147.5892,147.5892,147.3826,147.4208,6032.0
2015-07-09 13:10:00,192.64,192.72,192.59,192.71,10033.0,147.4438,147.505,147.4055,147.4974,10033.0
2015-07-09 13:15:00,192.7,192.75,192.62,192.62,11070.0,147.4897,147.528,147.4285,147.4285,11070.0
2015-07-09 13:20:00,192.64,192.66,192.5,192.65,7658.0,147.4438,147.4591,147.3366,147.4514,7658.0
2015-07-09 13:25:00,192.63,192.73,192.54,192.58,6939.0,147.4361,147.5127,147.3672,147.3979,6939.0
2015-07-09 13:30:00,192.61,192.66,192.51,192.65,9585.0,147.4208,147.4591,147.3443,147.4514,9585.0
2015-07-09 13:35:00,192.64,192.8,192.57,192.79,8764.0,147.4438,147.5662,147.3902,147.5586,8764.0
2015-07-09 13:40:00,192.79,192.79,192.61,192.7,6003.0,147.5586,147.5586,147.4208,147.4897,6003.0
2015-07-09 13:45:00,192.66,192.79,192.61,192.72,3500.0,147.4591,147.5586,147.4208,147.505,3500.0
2015-07-09 13:50:00,192.72,192.78,192.61,192.65,5760.0,147.505,147.5509,147.4208,147.4514,5760.0
2015-07-09 13:55:00,192.6,192.77,192.6,192.77,5207.0,147.4132,147.5433,147.4132,147.5433,5207.0
2015-07-09 14:00:00,192.74,192.84,192.65,192.67,8887.0,147.5203,147.5969,147.4514,147.4667,8887.0
2015-07-09 14:05:00,192.69,192.69,192.56,192.6,6127.0,147.4821,147.4821,147.3826,147.4132,6127.0
2015-07-09 14:10:00,192.58,192.58,192.41,192.41,8070.0,147.3979,147.3979,147.2677,147.2677,8070.0
2015-07-09 14:15:00,192.43,192.55,192.32,192.51,27906.0,147.2831,147.3749,147.1989,147.3443,27906.0
2015-07-09 14:20:00,192.53,192.56,192.46,192.47,10296.0,147.3596,147.3826,147.306,147.3137,10296.0
2015-07-09 14:25:00,192.47,192.59,192.39,192.53,10746.0,147.3137,147.4055,147.2524,147.3596,10746.0
2015-07-09 14:30:00,192.5,192.5,192.4,192.46,14442.0,147.3366,147.3366,147.2601,147.306,14442.0
2015-07-09 14:35:00,192.43,192.55,192.4,192.44,8557.0,147.2831,147.3749,147.2601,147.2907,8557.0
2015-07-09 14:40:00,192.43,192.6,192.4,192.6,17197.0,147.2831,147.4132,147.2601,147.4132,17197.0
2015-07-09 14:45:00,192.58,192.68,192.5,192.5,17193.0,147.3979,147.4744,147.3366,147.3366,17193.0
2015-07-09 14:50:00,192.55,192.85,192.53,192.76,7750.0,147.3749,147.6045,147.3596,147.5356,7750.0
2015-07-09 14:55:00,192.78,192.96,192.68,192.86,9862.0,147.5509,147.6887,147.4744,147.6122,9862.0
2015-07-09 15:00:00,192.8,192.93,192.79,192.93,11261.0,147.5662,147.6657,147.5586,147.6657,11261.0
2015-07-09 15:05:00,192.92,192.95,192.83,192.94,9944.0,147.6581,147.6811,147.5892,147.6734,9944.0
2015-07-09 15:10:00,192.92,193.01,192.86,193.0,7525.0,147.6581,147.727,147.6122,147.7193,7525.0
2015-07-09 15:15:00,192.98,193.07,192.89,193.03,11947.0,147.704,147.7729,147.6351,147.7423,11947.0
2015-07-09 15:20:00,193.04,193.04,192.83,192.85,12634.0,147.7499,147.7499,147.5892,147.6045,12634.0
2015-07-09 15:25:00,192.86,192.9,192.68,192.7,14844.0,147.6122,147.6428,147.4744,147.4897,14844.0
2015-07-09 15:30:00,192.67,192.7,192.5,192.53,23973.0,147.4667,147.4897,147.3366,147.3596,23973.0
2015-07-09 15:35:00,192.55,192.65,192.5,192.63,20368.0,147.3749,147.4514,147.3366,147.4361,20368.0
2015-07-09 15:40:00,192.63,192.84,192.5,192.7,18032.0,147.4361,147.5969,147.3366,147.4897,18032.0
2015-07-09 15:45:00,192.66,192.75,192.61,192.75,18995.0,147.4591,147.528,147.4208,147.528,18995.0
2015-07-09 15:50:00,192.75,192.75,192.56,192.56,28362.0,147.528,147.528,147.3826,147.3826,28362.0
2015-07-09 15:55:00,192.55,192.62,192.12,192.15,92588.0,147.3749,147.4285,147.0458,147.0687,92588.0
2015-07-10 09:30:00,193.99,194.05,193.13,193.28,36343.0,148.4771,148.523,147.8188,147.9336,36343.0
2015-07-10 09:35:00,193.5,194.35,193.49,194.31,11867.0,148.102,148.7526,148.0944,148.722,11867.0
2015-07-10 09:40:00,194.18,194.26,193.76,194.04,11533.0,148.6225,148.6837,148.301,148.5153,11533.0
2015-07-10 09:45:00,194.08,194.1,193.84,193.89,6341.0,148.5459,148.5612,148.3622,148.4005,6341.0
2015-07-10 09:50:00,193.96,194.28,193.96,194.05,5629.0,148.4541,148.699,148.4541,148.523,5629.0
2015-07-10 09:55:00,194.18,194.23,193.87,194.01,8820.0,148.6225,148.6607,148.3852,148.4924,8820.0
2015-07-10 10:00:00,194.0,194.08,193.91,194.07,6921.0,148.4847,148.5459,148.4158,148.5383,6921.0
2015-07-10 10:05:00,194.08,194.11,193.88,193.94,5061.0,148.5459,148.5689,148.3929,148.4388,5061.0
2015-07-10 10:10:00,193.89,193.89,193.61,193.63,6134.0,148.4005,148.4005,148.1862,148.2015,6134.0
2015-07-10 10:15:00,193.64,193.73,193.35,193.45,9771.0,148.2092,148.2781,147.9872,148.0637,9771.0
2015-07-10 10:20:00,193.47,193.47,193.32,193.38,7961.0,148.0791,148.0791,147.9642,148.0102,7961.0
2015-07-10 10:25:00,193.38,193.52,193.31,193.46,8151.0,148.0102,148.1173,147.9566,148.0714,8151.0
2015-07-10 10:30:00,193.49,193.54,193.42,193.49,9510.0,148.0944,148.1326,148.0408,148.0944,9510.0
2015-07-10 10:35:00,193.5,193.52,193.26,193.26,8697.0,148.102,148.1173,147.9183,147.9183,8697.0
2015-07-10 10:40:00,193.26,193.26,193.05,193.05,6688.0,147.9183,147.9183,147.7576,147.7576,6688.0
2015-07-10 10:45:00,193.03,193.03,192.87,192.89,8334.0,147.7423,147.7423,147.6198,147.6351,8334.0
2015-07-10 10:50:00,192.96,193.08,192.96,192.99,6656.0,147.6887,147.7806,147.6887,147.7117,6656.0
2015-07-10 10:55:00,193.0,193.22,193.0,193.19,5023.0,147.7193,147.8877,147.7193,147.8647,5023.0
2015-07-10 11:00:00,193.18,193.5,193.18,193.45,8828.0,147.8571,148.102,147.8571,148.0637,8828.0
2015-07-10 11:05:00,193.48,193.68,193.45,193.62,6626.0,148.0867,148.2398,148.0637,148.1939,6626.0
2015-07-10 11:10:00,193.66,193.79,193.6,193.7,14338.0,148.2245,148.324,148.1786,148.2551,14338.0
2015-07-10 11:15:00,193.72,193.74,193.6,193.69,6351.0,148.2704,148.2857,148.1786,148.2474,6351.0
2015-07-10 11:20:00,193.76,193.91,193.72,193.87,4618.0,148.301,148.4158,148.2704,148.3852,4618.0
2015-07-10 11:25:00,193.89,193.95,193.84,193.9,6983.0,148.4005,148.4464,148.3622,148.4082,6983.0
2015-07-10 11:30:00,193.92,193.92,193.78,193.86,7657.0,148.4235,148.4235,148.3163,148.3776,7657.0
2015-07-10 11:35:00,193.87,193.96,193.84,193.92,4280.0,148.3852,148.4541,148.3622,148.4235,4280.0
2015-07-10 11:40:00,193.98,194.24,193.91,194.15,9931.0,148.4694,148.6684,148.4158,148.5995,9931.0
2015-07-10 11:45:00,194.2,194.35,194.09,194.16,11380.0,148.6378,148.7526,148.5536,148.6072,11380.0
2015-07-10 11:50:00,194.19,194.3,194.18,194.29,4700.0,148.6301,148.7143,148.6225,148.7067,4700.0
2015-07-10 11:55:00,194.29,194.39,194.25,194.25,7613.0,148.7067,148.7832,148.6761,148.6761,7613.0
2015-07-10 12:00:00,194.34,194.43,194.33,194.39,9298.0,148.7449,148.8138,148.7373,148.7832,9298.0
2015-07-10 12:05:00,194.41,194.47,194.36,194.47,6517.0,148.7985,148.8444,148.7602,148.8444,6517.0
2015-07-10 12:10:00,194.48,194.49,194.38,194.38,3635.0,148.8521,148.8597,148.7756,148.7756,3635.0
2015-07-10 12:15:00,194.4,194.45,194.33,194.35,4838.0,148.7909,148.8291,148.7373,148.7526,4838.0
2015-07-10 12:20:00,194.38,194.5,194.38,194.42,5450.0,148.7756,148.8674,148.7756,148.8062,5450.0
2015-07-10 12:25:00,194.38,194.48,194.36,194.48,5596.0,148.7756,148.8521,148.7602,148.8521,5596.0
2015-07-10 12:30:00,194.45,194.51,194.4,194.49,24363.0,148.8291,148.8751,148.7909,148.8597,24363.0
2015-07-10 12:35:00,194.45,194.53,194.39,194.44,4778.0,148.8291,148.8904,148.7832,148.8215,4778.0
2015-07-10 12:40:00,194.46,194.47,194.37,194.44,13328.0,148.8368,148.8444,148.7679,148.8215,13328.0
2015-07-10 12:45:00,194.45,194.74,194.44,194.74,4630.0,148.8291,149.0511,148.8215,149.0511,4630.0
2015-07-10 12:50:00,194.75,194.78,194.65,194.75,4100.0,149.0587,149.0817,148.9822,149.0587,4100.0
2015-07-10 12:55:00,194.73,194.84,194.65,194.65,3984.0,149.0434,149.1276,148.9822,148.9822,3984.0
2015-07-10 13:00:00,194.65,194.71,194.54,194.71,4557.0,148.9822,149.0281,148.898,149.0281,4557.0
2015-07-10 13:05:00,194.65,194.79,194.59,194.63,3725.0,148.9822,149.0894,148.9363,148.9669,3725.0
2015-07-10 13:10:00,194.58,194.61,194.49,194.57,3830.0,148.9286,148.9516,148.8597,148.921,3830.0
2015-07-10 13:15:00,194.54,194.54,194.4,194.49,5346.0,148.898,148.898,148.7909,148.8597,5346.0
2015-07-10 13:20:00,194.44,194.6,194.4,194.6,4234.0,148.8215,148.9439,148.7909,148.9439,4234.0
2015-07-10 13:25:00,194.54,194.57,194.52,194.52,2251.0,148.898,148.921,148.8827,148.8827,2251.0
2015-07-10 13:30:00,194.52,194.56,194.4,194.41,4549.0,148.8827,148.9133,148.7909,148.7985,4549.0
2015-07-10 13:35:00,194.4,194.54,194.4,194.53,1902.0,148.7909,148.898,148.7909,148.8904,1902.0
2015-07-10 13:40:00,194.51,194.53,194.39,194.45,5551.0,148.8751,148.8904,148.7832,148.8291,5551.0
2015-07-10 13:45:00,194.45,194.5,194.36,194.39,10226.0,148.8291,148.8674,148.7602,148.7832,10226.0
2015-07-10 13:50:00,194.42,194.62,194.38,194.5,9227.0,148.8062,148.9592,148.7756,148.8674,9227.0
2015-07-10 13:55:00,194.49,194.55,194.46,194.5,3565.0,148.8597,148.9057,148.8368,148.8674,3565.0
2015-07-10 14:00:00,194.52,194.65,194.51,194.65,3100.0,148.8827,148.9822,148.8751,148.9822,3100.0
2015-07-10 14:05:00,194.64,194.68,194.61,194.66,13255.0,148.9746,149.0052,148.9516,148.9899,13255.0
2015-07-10 14:10:00,194.72,194.85,194.71,194.81,7200.0,149.0358,149.1353,149.0281,149.1047,7200.0
2015-07-10 14:15:00,194.83,195.09,194.83,195.0,24304.0,149.12,149.319,149.12,149.2501,24304.0
2015-07-10 14:20:00,195.04,195.09,194.97,194.99,4642.0,149.2807,149.319,149.2271,149.2424,4642.0
2015-07-10 14:25:00,194.99,195.12,194.98,194.98,8055.0,149.2424,149.3419,149.2348,149.2348,8055.0
2015-07-10 14:30:00,195.0,195.1,195.0,195.07,3000.0,149.2501,149.3266,149.2501,149.3037,3000.0
2015-07-10 14:35:00,195.06,197.0,194.98,195.41,172573.0,149.296,150.7809,149.2348,149.5639,172573.0
2015-07-10 14:40:00,195.35,196.14,195.24,196.13,52162.0,149.518,150.1226,149.4338,150.115,52162.0
2015-07-10 14:45:00,196.14,196.14,195.48,195.72,27417.0,150.1226,150.1226,149.6175,149.8012,27417.0
2015-07-10 14:50:00,195.77,195.88,195.57,195.75,26512.0,149.8394,149.9236,149.6864,149.8241,26512.0
2015-07-10 14:55:00,195.72,195.75,195.33,195.36,22124.0,149.8012,149.8241,149.5027,149.5256,22124.0
2015-07-10 15:00:00,195.36,195.5,195.03,195.14,28803.0,149.5256,149.6328,149.2731,149.3572,28803.0
2015-07-10 15:05:00,195.18,195.27,195.09,195.25,15069.0,149.3879,149.4567,149.319,149.4414,15069.0
2015-07-10 15:10:00,195.22,195.26,195.0,195.1,20656.0,149.4185,149.4491,149.2501,149.3266,20656.0
2015-07-10 15:15:00,195.11,195.2,194.98,195.1,15572.0,149.3343,149.4032,149.2348,149.3266,15572.0
2015-07-10 15:20:00,195.02,195.14,194.92,195.09,22917.0,149.2654,149.3572,149.1889,149.319,22917.0
2015-07-10 15:25:00,195.09,195.11,194.94,194.98,18468.0,149.319,149.3343,149.2042,149.2348,18468.0
2015-07-10 15:30:00,194.94,195.0,194.81,194.87,17229.0,149.2042,149.2501,149.1047,149.1506,17229.0
2015-07-10 15:35:00,194.87,194.9,194.69,194.81,51422.0,149.1506,149.1736,149.0128,149.1047,51422.0
2015-07-10 15:40:00,194.8,194.9,194.72,194.83,32268.0,149.097,149.1736,149.0358,149.12,32268.0
2015-07-10 15:45:00,194.82,194.91,194.75,194.88,17447.0,149.1123,149.1812,149.0587,149.1582,17447.0
2015-07-10 15:50:00,194.87,194.89,194.57,194.59,54127.0,149.1506,149.1659,148.921,148.9363,54127.0
2015-07-10 15:55:00,194.62,194.62,194.06,194.14,152936.0,148.9592,148.9592,148.5306,148.5919,152936.0
2015-07-13 09:30:00,196.0,196.75,195.61,196.28,38423.0,150.0155,150.5895,149.717,150.2298,38423.0
2015-07-13 09:35:00,196.44,196.92,196.36,196.45,10918.0,150.3522,150.7196,150.291,150.3599,10918.0
2015-07-13 09:40:00,196.36,197.15,196.31,196.87,18418.0,150.291,150.8957,150.2527,150.6814,18418.0
2015-07-13 09:45:00,196.85,197.15,196.7,196.84,15676.0,150.6661,150.8957,150.5512,150.6584,15676.0
2015-07-13 09:50:00,196.88,196.95,196.53,196.6,20326.0,150.689,150.7426,150.4211,150.4747,20326.0
2015-07-13 09:55:00,196.59,196.82,196.59,196.61,7037.0,150.4671,150.6431,150.4671,150.4824,7037.0
2015-07-13 10:00:00,196.66,196.89,196.62,196.7,9216.0,150.5206,150.6967,150.49,150.5512,9216.0
2015-07-13 10:05:00,196.66,196.89,196.66,196.83,6401.0,150.5206,150.6967,150.5206,150.6507,6401.0
2015-07-13 10:10:00,196.76,196.99,196.73,196.93,7572.0,150.5972,150.7732,150.5742,150.7273,7572.0
2015-07-13 10:15:00,196.9,197.13,196.88,197.12,10319.0,150.7043,150.8804,150.689,150.8727,10319.0
2015-07-13 10:20:00,197.12,197.15,197.0,197.04,7115.0,150.8727,150.8957,150.7809,150.8115,7115.0
2015-07-13 10:25:00,197.01,197.25,197.01,197.25,15340.0,150.7885,150.9722,150.7885,150.9722,15340.0
2015-07-13 10:30:00,197.24,197.28,197.1,197.28,12250.0,150.9646,150.9952,150.8574,150.9952,12250.0
2015-07-13 10:35:00,197.24,197.49,197.21,197.49,22293.0,150.9646,151.1559,150.9416,151.1559,22293.0
2015-07-13 10:40:00,197.46,197.6,197.39,197.6,14648.0,151.1329,151.2401,151.0794,151.2401,14648.0
2015-07-13 10:45:00,197.55,197.64,197.49,197.53,10115.0,151.2018,151.2707,151.1559,151.1865,10115.0
2015-07-13 10:50:00,197.52,197.69,197.51,197.6,15377.0,151.1789,151.309,151.1712,151.2401,15377.0
2015-07-13 10:55:00,197.57,197.65,197.57,197.65,3750.0,151.2171,151.2784,151.2171,151.2784,3750.0
2015-07-13 11:00:00,197.6,197.74,197.58,197.66,24604.0,151.2401,151.3472,151.2248,151.286,24604.0
2015-07-13 11:05:00,197.66,197.79,197.65,197.73,16391.0,151.286,151.3855,151.2784,151.3396,16391.0
2015-07-13 11:10:00,197.74,197.83,197.53,197.53,17615.0,151.3472,151.4161,151.1865,151.1865,17615.0
2015-07-13 11:15:00,197.57,197.68,197.56,197.62,8210.0,151.2171,151.3013,151.2095,151.2554,8210.0
2015-07-13 11:20:00,197.62,197.74,197.58,197.66,10582.0,151.2554,151.3472,151.2248,151.286,10582.0
2015-07-13 11:25:00,197.67,197.75,197.55,197.73,11242.0,151.2937,151.3549,151.2018,151.3396,11242.0
2015-07-13 11:30:00,197.71,197.87,197.7,197.87,6397.0,151.3243,151.4467,151.3166,151.4467,6397.0
2015-07-13 11:35:00,197.87,197.99,197.85,197.99,4990.0,151.4467,151.5386,151.4314,151.5386,4990.0
2015-07-13 11:40:00,197.97,198.1,197.96,198.08,38175.0,151.5233,151.6228,151.5156,151.6075,38175.0
2015-07-13 11:45:00,198.09,198.3,198.06,198.22,8433.0,151.6151,151.7759,151.5922,151.7146,8433.0
2015-07-13 11:50:00,198.21,198.34,198.21,198.34,7925.0,151.707,151.8065,151.707,151.8065,7925.0
2015-07-13 11:55:00,198.32,198.4,198.25,198.35,9874.0,151.7912,151.8524,151.7376,151.8141,9874.0
2015-07-13 12:00:00,198.36,198.36,198.21,198.27,7452.0,151.8218,151.8218,151.707,151.7529,7452.0
2015-07-13 12:05:00,198.28,198.28,197.96,198.0,12116.0,151.7606,151.7606,151.5156,151.5462,12116.0
2015-07-13 12:10:00,197.99,198.04,197.91,197.97,11130.0,151.5386,151.5769,151.4774,151.5233,11130.0
2015-07-13 12:15:00,198.0,198.0,197.83,197.87,6338.0,151.5462,151.5462,151.4161,151.4467,6338.0
2015-07-13 12:20:00,197.84,197.94,197.84,197.92,4195.0,151.4238,151.5003,151.4238,151.485,4195.0
2015-07-13 12:25:00,197.91,198.07,197.89,198.07,3432.0,151.4774,151.5998,151.4621,151.5998,3432.0
2015-07-13 12:30:00,198.06,198.07,197.89,197.98,5521.0,151.5922,151.5998,151.4621,151.5309,5521.0
2015-07-13 12:35:00,197.99,197.99,197.84,197.86,3300.0,151.5386,151.5386,151.4238,151.4391,3300.0
2015-07-13 12:40:00,197.84,197.92,197.79,197.87,7650.0,151.4238,151.485,151.3855,151.4467,7650.0
2015-07-13 12:45:00,197.84,197.9,197.69,197.7,14110.0,151.4238,151.4697,151.309,151.3166,14110.0
2015-07-13 12:50:00,197.71,197.79,197.66,197.72,15656.0,151.3243,151.3855,151.286,151.3319,15656.0
2015-07-13 12:55:00,197.71,197.9,197.68,197.84,5668.0,151.3243,151.4697,151.3013,151.4238,5668.0
2015-07-13 13:00:00,197.85,197.89,197.78,197.78,4345.0,151.4314,151.4621,151.3779,151.3779,4345.0
2015-07-13 13:05:00,197.78,197.82,197.68,197.71,5087.0,151.3779,151.4085,151.3013,151.3243,5087.0
2015-07-13 13:10:00,197.74,197.86,197.72,197.8,5290.0,151.3472,151.4391,151.3319,151.3932,5290.0
2015-07-13 13:15:00,197.82,197.93,197.77,197.84,5045.0,151.4085,151.4927,151.3702,151.4238,5045.0
2015-07-13 13:20:00,197.83,197.91,197.8,197.87,3125.0,151.4161,151.4774,151.3932,151.4467,3125.0
2015-07-13 13:25:00,197.86,197.93,197.82,197.9,8336.0,151.4391,151.4927,151.4085,151.4697,8336.0
2015-07-13 13:30:00,197.91,197.91,197.73,197.79,5068.0,151.4774,151.4774,151.3396,151.3855,5068.0
2015-07-13 13:35:00,197.77,197.88,197.77,197.81,4025.0,151.3702,151.4544,151.3702,151.4008,4025.0
2015-07-13 13:40:00,197.69,197.74,197.64,197.67,4052.0,151.309,151.3472,151.2707,151.2937,4052.0
2015-07-13 13:45:00,197.7,197.7,197.45,197.5,8561.0,151.3166,151.3166,151.1253,151.1636,8561.0
2015-07-13 13:50:00,197.49,197.5,197.4,197.48,5039.0,151.1559,151.1636,151.087,151.1482,5039.0
2015-07-13 13:55:00,197.43,197.55,197.42,197.55,10208.0,151.11,151.2018,151.1023,151.2018,10208.0
2015-07-13 14:00:00,197.52,197.58,197.52,197.56,6112.0,151.1789,151.2248,151.1789,151.2095,6112.0
2015-07-13 14:05:00,197.58,197.58,197.54,197.58,3227.0,151.2248,151.2248,151.1942,151.2248,3227.0
2015-07-13 14:10:00,197.58,197.76,197.53,197.76,4556.0,151.2248,151.3626,151.1865,151.3626,4556.0
2015-07-13 14:15:00,197.77,197.77,197.67,197.74,4187.0,151.3702,151.3702,151.2937,151.3472,4187.0
2015-07-13 14:20:00,197.77,197.84,197.71,197.83,3323.0,151.3702,151.4238,151.3243,151.4161,3323.0
2015-07-13 14:25:00,197.85,197.85,197.64,197.73,6068.0,151.4314,151.4314,151.2707,151.3396,6068.0
2015-07-13 14:30:00,197.74,197.75,197.66,197.73,3954.0,151.3472,151.3549,151.286,151.3396,3954.0
2015-07-13 14:35:00,197.71,197.81,197.6,197.61,18537.0,151.3243,151.4008,151.2401,151.2477,18537.0
2015-07-13 14:40:00,197.61,197.72,197.59,197.71,8219.0,151.2477,151.3319,151.2324,151.3243,8219.0
2015-07-13 14:45:00,197.72,197.75,197.64,197.75,3499.0,151.3319,151.3549,151.2707,151.3549,3499.0
2015-07-13 14:50:00,197.74,197.81,197.73,197.81,5637.0,151.3472,151.4008,151.3396,151.4008,5637.0
2015-07-13 14:55:00,197.87,198.09,197.85,197.95,9561.0,151.4467,151.6151,151.4314,151.508,9561.0
2015-07-13 15:00:00,197.97,198.1,197.97,198.06,10130.0,151.5233,151.6228,151.5233,151.5922,10130.0
2015-07-13 15:05:00,198.06,198.13,198.03,198.13,8093.0,151.5922,151.6457,151.5692,151.6457,8093.0
2015-07-13 15:10:00,198.13,198.14,197.98,197.98,6143.0,151.6457,151.6534,151.5309,151.5309,6143.0
2015-07-13 15:15:00,197.99,198.02,197.93,197.93,5900.0,151.5386,151.5616,151.4927,151.4927,5900.0
2015-07-13 15:20:00,197.91,198.07,197.89,198.07,9242.0,151.4774,151.5998,151.4621,151.5998,9242.0
2015-07-13 15:25:00,198.06,198.1,197.95,198.01,7191.0,151.5922,151.6228,151.508,151.5539,7191.0
2015-07-13 15:30:00,198.0,198.07,197.86,197.89,13202.0,151.5462,151.5998,151.4391,151.4621,13202.0
2015-07-13 15:35:00,197.87,197.99,197.86,197.93,10414.0,151.4467,151.5386,151.4391,151.4927,10414.0
2015-07-13 15:40:00,197.92,198.0,197.89,197.93,12767.0,151.485,151.5462,151.4621,151.4927,12767.0
2015-07-13 15:45:00,197.92,198.08,197.91,198.04,34759.0,151.485,151.6075,151.4774,151.5769,34759.0
2015-07-13 15:50:00,198.03,198.12,198.0,198.07,29181.0,151.5692,151.6381,151.5462,151.5998,29181.0
2015-07-13 15:55:00,198.06,198.06,197.9,197.91,59701.0,151.5922,151.5922,151.4697,151.4774,59701.0
2015-07-14 09:30:00,198.9,199.73,198.7,199.44,56570.0,152.2351,152.8704,152.082,152.6484,56570.0
2015-07-14 09:35:00,199.31,199.82,199.18,199.5,19830.0,152.5489,152.9392,152.4494,152.6943,19830.0
2015-07-14 09:40:00,199.4,199.52,198.7,199.21,17011.0,152.6178,152.7096,152.082,152.4724,17011.0
2015-07-14 09:45:00,199.28,199.28,198.79,199.0,19377.0,152.5259,152.5259,152.1509,152.3116,19377.0
2015-07-14 09:50:00,198.96,199.06,198.66,198.76,15125.0,152.281,152.3576,152.0514,152.1279,15125.0
2015-07-14 09:55:00,198.68,198.77,198.61,198.61,10991.0,152.0667,152.1356,152.0131,152.0131,10991.0
2015-07-14 10:00:00,198.62,198.7,198.5,198.58,9882.0,152.0208,152.082,151.9289,151.9902,9882.0
2015-07-14 10:05:00,198.55,198.61,198.45,198.48,13799.0,151.9672,152.0131,151.8907,151.9136,13799.0
2015-07-14 10:10:00,198.45,198.58,198.43,198.51,6716.0,151.8907,151.9902,151.8754,151.9366,6716.0
2015-07-14 10:15:00,198.54,198.54,198.38,198.41,10975.0,151.9596,151.9596,151.8371,151.8601,10975.0
2015-07-14 10:20:00,198.45,198.57,198.36,198.37,8994.0,151.8907,151.9825,151.8218,151.8294,8994.0
2015-07-14 10:25:00,198.37,198.55,198.37,198.53,3533.0,151.8294,151.9672,151.8294,151.9519,3533.0
2015-07-14 10:30:00,198.52,198.58,198.42,198.58,6030.0,151.9442,151.9902,151.8677,151.9902,6030.0
2015-07-14 10:35:00,198.57,198.74,198.55,198.55,4027.0,151.9825,152.1126,151.9672,151.9672,4027.0
2015-07-14 10:40:00,198.56,198.66,198.5,198.66,5477.0,151.9749,152.0514,151.9289,152.0514,5477.0
2015-07-14 10:45:00,198.68,198.85,198.64,198.7,5154.0,152.0667,152.1968,152.0361,152.082,5154.0
2015-07-14 10:50:00,198.68,198.81,198.64,198.8,7467.0,152.0667,152.1662,152.0361,152.1586,7467.0
2015-07-14 10:55:00,198.76,198.76,198.62,198.75,6217.0,152.1279,152.1279,152.0208,152.1203,6217.0
2015-07-14 11:00:00,198.79,198.91,198.6,198.91,5035.0,152.1509,152.2427,152.0055,152.2427,5035.0
2015-07-14 11:05:00,198.88,198.9,198.8,198.8,5414.0,152.2198,152.2351,152.1586,152.1586,5414.0
2015-07-14 11:10:00,198.82,198.94,198.79,198.84,8958.0,152.1739,152.2657,152.1509,152.1892,8958.0
2015-07-14 11:15:00,198.87,198.97,198.87,198.97,5800.0,152.2121,152.2887,152.2121,152.2887,5800.0
2015-07-14 11:20:00,198.93,198.98,198.9,198.93,4420.0,152.2581,152.2963,152.2351,152.2581,4420.0
2015-07-14 11:25:00,198.92,198.99,198.85,198.95,10637.0,152.2504,152.304,152.1968,152.2734,10637.0
2015-07-14 11:30:00,198.91,198.97,198.84,198.93,3899.0,152.2427,152.2887,152.1892,152.2581,3899.0
2015-07-14 11:35:00,198.96,198.98,198.74,198.89,8949.0,152.281,152.2963,152.1126,152.2274,8949.0
2015-07-14 11:40:00,198.89,198.98,198.85,198.96,6032.0,152.2274,152.2963,152.1968,152.281,6032.0
2015-07-14 11:45:00,199.0,199.05,198.86,198.9,9655.0,152.3116,152.3499,152.2045,152.2351,9655.0
2015-07-14 11:50:00,198.91,199.14,198.91,199.14,5706.0,152.2427,152.4188,152.2427,152.4188,5706.0
2015-07-14 11:55:00,199.13,199.13,199.04,199.06,3050.0,152.4111,152.4111,152.3422,152.3576,3050.0
2015-07-14 12:00:00,199.06,199.14,199.05,199.08,5725.0,152.3576,152.4188,152.3499,152.3729,5725.0
2015-07-14 12:05:00,199.09,199.15,199.07,199.08,4122.0,152.3805,152.4264,152.3652,152.3729,4122.0
2015-07-14 12:10:00,199.1,199.15,199.07,199.13,2981.0,152.3882,152.4264,152.3652,152.4111,2981.0
2015-07-14 12:15:00,199.12,199.16,199.1,199.16,3069.0,152.4035,152.4341,152.3882,152.4341,3069.0
2015-07-14 12:20:00,199.18,199.22,199.12,199.18,5586.0,152.4494,152.48,152.4035,152.4494,5586.0
2015-07-14 12:25:00,199.19,199.21,199.09,199.09,5730.0,152.4571,152.4724,152.3805,152.3805,5730.0
2015-07-14 12:30:00,199.08,199.26,199.08,199.2,10873.0,152.3729,152.5106,152.3729,152.4647,10873.0
2015-07-14 12:35:00,199.2,199.21,199.17,199.18,2392.0,152.4647,152.4724,152.4417,152.4494,2392.0
2015-07-14 12:40:00,199.22,199.25,199.14,199.18,3397.0,152.48,152.503,152.4188,152.4494,3397.0
2015-07-14 12:45:00,199.17,199.18,199.1,199.15,5097.0,152.4417,152.4494,152.3882,152.4264,5097.0
2015-07-14 12:50:00,199.17,199.2,199.15,199.18,2919.0,152.4417,152.4647,152.4264,152.4494,2919.0
2015-07-14 12:55:00,199.17,199.31,199.17,199.28,9221.0,152.4417,152.5489,152.4417,152.5259,9221.0
2015-07-14 13:00:00,199.26,199.33,199.23,199.3,4173.0,152.5106,152.5642,152.4877,152.5412,4173.0
2015-07-14 13:05:00,199.31,199.38,199.31,199.35,2277.0,152.5489,152.6025,152.5489,152.5795,2277.0
2015-07-14 13:10:00,199.34,199.37,199.27,199.31,4206.0,152.5719,152.5948,152.5183,152.5489,4206.0
2015-07-14 13:15:00,199.28,199.32,199.23,199.31,4777.0,152.5259,152.5566,152.4877,152.5489,4777.0
2015-07-14 13:20:00,199.3,199.34,199.23,199.23,2055.0,152.5412,152.5719,152.4877,152.4877,2055.0
2015-07-14 13:25:00,199.26,199.33,199.25,199.33,1850.0,152.5106,152.5642,152.503,152.5642,1850.0
2015-07-14 13:30:00,199.3,199.33,199.26,199.33,3535.0,152.5412,152.5642,152.5106,152.5642,3535.0
2015-07-14 13:35:00,199.31,199.38,199.31,199.37,2053.0,152.5489,152.6025,152.5489,152.5948,2053.0
2015-07-14 13:40:00,199.35,199.43,199.32,199.37,15685.0,152.5795,152.6407,152.5566,152.5948,15685.0
2015-07-14 13:45:00,199.36,199.45,199.36,199.45,4268.0,152.5872,152.6561,152.5872,152.6561,4268.0
2015-07-14 13:50:00,199.46,199.5,199.43,199.5,9543.0,152.6637,152.6943,152.6407,152.6943,9543.0
2015-07-14 13:55:00,199.49,199.55,199.46,199.47,6103.0,152.6867,152.7326,152.6637,152.6714,6103.0
2015-07-14 14:00:00,199.46,199.48,199.44,199.46,9524.0,152.6637,152.679,152.6484,152.6637,9524.0
2015-07-14 14:05:00,199.44,199.48,199.43,199.46,6116.0,152.6484,152.679,152.6407,152.6637,6116.0
2015-07-14 14:10:00,199.48,199.53,199.47,199.51,5214.0,152.679,152.7173,152.6714,152.702,5214.0
2015-07-14 14:15:00,199.49,199.64,199.49,199.64,7861.0,152.6867,152.8015,152.6867,152.8015,7861.0
2015-07-14 14:20:00,199.62,199.62,199.54,199.6,5314.0,152.7862,152.7862,152.7249,152.7709,5314.0
2015-07-14 14:25:00,199.61,199.63,199.58,199.63,6470.0,152.7785,152.7938,152.7556,152.7938,6470.0
2015-07-14 14:30:00,199.62,199.7,199.59,199.62,14537.0,152.7862,152.8474,152.7632,152.7862,14537.0
2015-07-14 14:35:00,199.63,199.71,199.63,199.66,5628.0,152.7938,152.8551,152.7938,152.8168,5628.0
2015-07-14 14:40:00,199.66,199.73,199.66,199.68,6810.0,152.8168,152.8704,152.8168,152.8321,6810.0
2015-07-14 14:45:00,199.68,199.73,199.65,199.72,5302.0,152.8321,152.8704,152.8091,152.8627,5302.0
2015-07-14 14:50:00,199.72,199.78,199.65,199.76,7637.0,152.8627,152.9086,152.8091,152.8933,7637.0
2015-07-14 14:55:00,199.75,199.75,199.66,199.69,7634.0,152.8857,152.8857,152.8168,152.8397,7634.0
2015-07-14 15:00:00,199.69,199.75,199.62,199.71,8185.0,152.8397,152.8857,152.7862,152.8551,8185.0
2015-07-14 15:05:00,199.73,199.73,199.63,199.63,4380.0,152.8704,152.8704,152.7938,152.7938,4380.0
2015-07-14 15:10:00,199.63,199.67,199.54,199.67,7323.0,152.7938,152.8244,152.7249,152.8244,7323.0
2015-07-14 15:15:00,199.66,199.7,199.64,199.66,6250.0,152.8168,152.8474,152.8015,152.8168,6250.0
2015-07-14 15:20:00,199.66,199.66,199.52,199.59,7019.0,152.8168,152.8168,152.7096,152.7632,7019.0
2015-07-14 15:25:00,199.62,199.64,199.46,199.46,7742.0,152.7862,152.8015,152.6637,152.6637,7742.0
2015-07-14 15:30:00,199.48,199.52,199.31,199.32,12649.0,152.679,152.7096,152.5489,152.5566,12649.0
2015-07-14 15:35:00,199.34,199.36,199.12,199.19,12750.0,152.5719,152.5872,152.4035,152.4571,12750.0
2015-07-14 15:40:00,199.18,199.19,199.08,199.11,15148.0,152.4494,152.4571,152.3729,152.3958,15148.0
2015-07-14 15:45:00,199.14,199.32,199.12,199.31,35641.0,152.4188,152.5566,152.4035,152.5489,35641.0
2015-07-14 15:50:00,199.32,199.32,199.17,199.29,31615.0,152.5566,152.5566,152.4417,152.5336,31615.0
2015-07-14 15:55:00,199.27,199.27,199.04,199.07,43645.0,152.5183,152.5183,152.3422,152.3652,43645.0
2015-07-15 09:30:00,199.19,199.27,198.14,198.86,30809.0,152.4571,152.5183,151.6534,152.2045,30809.0
2015-07-15 09:35:00,198.87,199.31,198.78,199.1,6384.0,152.2121,152.5489,152.1432,152.3882,6384.0
2015-07-15 09:40:00,199.18,199.22,198.63,198.77,8478.0,152.4494,152.48,152.0284,152.1356,8478.0
2015-07-15 09:45:00,198.89,198.89,198.29,198.3,8830.0,152.2274,152.2274,151.7682,151.7759,8830.0
2015-07-15 09:50:00,198.35,198.5,198.06,198.06,7457.0,151.8141,151.9289,151.5922,151.5922,7457.0
2015-07-15 09:55:00,198.1,198.34,198.08,198.11,7355.0,151.6228,151.8065,151.6075,151.6304,7355.0
2015-07-15 10:00:00,198.1,198.27,198.09,198.27,3514.0,151.6228,151.7529,151.6151,151.7529,3514.0
2015-07-15 10:05:00,198.29,198.6,198.25,198.58,8807.0,151.7682,152.0055,151.7376,151.9902,8807.0
2015-07-15 10:10:00,198.58,198.61,198.34,198.34,7460.0,151.9902,152.0131,151.8065,151.8065,7460.0
2015-07-15 10:15:00,198.34,198.62,198.34,198.57,6501.0,151.8065,152.0208,151.8065,151.9825,6501.0
2015-07-15 10:20:00,198.51,198.6,198.39,198.39,7171.0,151.9366,152.0055,151.8447,151.8447,7171.0
2015-07-15 10:25:00,198.37,198.42,198.3,198.3,5758.0,151.8294,151.8677,151.7759,151.7759,5758.0
2015-07-15 10:30:00,198.29,198.62,198.29,198.62,5959.0,151.7682,152.0208,151.7682,152.0208,5959.0
2015-07-15 10:35:00,198.68,198.81,198.59,198.77,7279.0,152.0667,152.1662,151.9978,152.1356,7279.0
2015-07-15 10:40:00,198.75,198.91,198.75,198.9,4249.0,152.1203,152.2427,152.1203,152.2351,4249.0
2015-07-15 10:45:00,198.91,199.14,198.84,199.14,6423.0,152.2427,152.4188,152.1892,152.4188,6423.0
2015-07-15 10:50:00,199.09,199.13,199.0,199.01,6011.0,152.3805,152.4111,152.3116,152.3193,6011.0
2015-07-15 10:55:00,199.07,199.07,198.89,198.91,6691.0,152.3652,152.3652,152.2274,152.2427,6691.0
2015-07-15 11:00:00,198.91,198.94,198.82,198.94,5051.0,152.2427,152.2657,152.1739,152.2657,5051.0
2015-07-15 11:05:00,198.94,199.05,198.91,199.05,3975.0,152.2657,152.3499,152.2427,152.3499,3975.0
2015-07-15 11:10:00,199.06,199.06,198.93,198.95,5615.0,152.3576,152.3576,152.2581,152.2734,5615.0
2015-07-15 11:15:00,198.95,199.0,198.91,198.91,6191.0,152.2734,152.3116,152.2427,152.2427,6191.0
2015-07-15 11:20:00,198.87,199.0,198.86,198.88,8512.0,152.2121,152.3116,152.2045,152.2198,8512.0
2015-07-15 11:25:00,198.87,198.87,198.64,198.67,4249.0,152.2121,152.2121,152.0361,152.0591,4249.0
2015-07-15 11:30:00,198.69,198.76,198.65,198.75,4679.0,152.0744,152.1279,152.0437,152.1203,4679.0
2015-07-15 11:35:00,198.72,198.82,198.67,198.82,4149.0,152.0973,152.1739,152.0591,152.1739,4149.0
2015-07-15 11:40:00,198.75,198.81,198.63,198.67,6913.0,152.1203,152.1662,152.0284,152.0591,6913.0
2015-07-15 11:45:00,198.66,198.67,198.61,198.67,2507.0,152.0514,152.0591,152.0131,152.0591,2507.0
2015-07-15 11:50:00,198.67,198.72,198.63,198.68,6027.0,152.0591,152.0973,152.0284,152.0667,6027.0
2015-07-15 11:55:00,198.7,198.75,198.64,198.72,7691.0,152.082,152.1203,152.0361,152.0973,7691.0
2015-07-15 12:00:00,198.7,198.71,198.62,198.64,3322.0,152.082,152.0897,152.0208,152.0361,3322.0
2015-07-15 12:05:00,198.64,198.65,198.54,198.65,2500.0,152.0361,152.0437,151.9596,152.0437,2500.0
2015-07-15 12:10:00,198.61,198.65,198.54,198.58,5422.0,152.0131,152.0437,151.9596,151.9902,5422.0
2015-07-15 12:15:00,198.58,198.61,198.54,198.55,3381.0,151.9902,152.0131,151.9596,151.9672,3381.0
2015-07-15 12:20:00,198.56,198.64,198.56,198.58,5021.0,151.9749,152.0361,151.9749,151.9902,5021.0
2015-07-15 12:25:00,198.55,198.65,198.53,198.61,3645.0,151.9672,152.0437,151.9519,152.0131,3645.0
2015-07-15 12:30:00,198.64,198.68,198.61,198.67,2703.0,152.0361,152.0667,152.0131,152.0591,2703.0
2015-07-15 12:35:00,198.68,198.82,198.68,198.78,4162.0,152.0667,152.1739,152.0667,152.1432,4162.0
2015-07-15 12:40:00,198.8,198.92,198.79,198.92,4367.0,152.1586,152.2504,152.1509,152.2504,4367.0
2015-07-15 12:45:00,198.92,198.98,198.82,198.82,3854.0,152.2504,152.2963,152.1739,152.1739,3854.0
2015-07-15 12:50:00,198.82,198.82,198.74,198.8,3001.0,152.1739,152.1739,152.1126,152.1586,3001.0
2015-07-15 12:55:00,198.84,198.86,198.82,198.83,1652.0,152.1892,152.2045,152.1739,152.1815,1652.0
2015-07-15 13:00:00,198.87,198.89,198.79,198.88,3280.0,152.2121,152.2274,152.1509,152.2198,3280.0
2015-07-15 13:05:00,198.91,198.95,198.91,198.93,2018.0,152.2427,152.2734,152.2427,152.2581,2018.0
2015-07-15 13:10:00,198.93,199.09,198.92,199.09,3374.0,152.2581,152.3805,152.2504,152.3805,3374.0
2015-07-15 13:15:00,199.04,199.1,198.98,198.99,11472.0,152.3422,152.3882,152.2963,152.304,11472.0
2015-07-15 13:20:00,198.97,199.07,198.96,199.01,2730.0,152.2887,152.3652,152.281,152.3193,2730.0
2015-07-15 13:25:00,199.0,199.02,198.95,199.0,3500.0,152.3116,152.3269,152.2734,152.3116,3500.0
2015-07-15 13:30:00,198.96,199.03,198.91,199.02,3100.0,152.281,152.3346,152.2427,152.3269,3100.0
2015-07-15 13:35:00,198.97,199.0,198.89,198.93,4415.0,152.2887,152.3116,152.2274,152.2581,4415.0
2015-07-15 13:40:00,198.91,198.98,198.83,198.98,4455.0,152.2427,152.2963,152.1815,152.2963,4455.0
2015-07-15 13:45:00,198.98,199.08,198.98,199.03,2715.0,152.2963,152.3729,152.2963,152.3346,2715.0
2015-07-15 13:50:00,199.02,199.11,199.0,199.11,5175.0,152.3269,152.3958,152.3116,152.3958,5175.0
2015-07-15 13:55:00,199.1,199.12,199.07,199.12,4251.0,152.3882,152.4035,152.3652,152.4035,4251.0
2015-07-15 14:00:00,199.14,199.24,199.13,199.24,6115.0,152.4188,152.4953,152.4111,152.4953,6115.0
2015-07-15 14:05:00,199.24,199.38,199.23,199.37,15236.0,152.4953,152.6025,152.4877,152.5948,15236.0
2015-07-15 14:10:00,199.37,199.5,199.37,199.45,18767.0,152.5948,152.6943,152.5948,152.6561,18767.0
2015-07-15 14:15:00,199.47,199.62,199.36,199.58,12512.0,152.6714,152.7862,152.5872,152.7556,12512.0
2015-07-15 14:20:00,199.58,199.64,199.56,199.63,5893.0,152.7556,152.8015,152.7402,152.7938,5893.0
2015-07-15 14:25:00,199.63,199.63,199.52,199.56,4941.0,152.7938,152.7938,152.7096,152.7402,4941.0
2015-07-15 14:30:00,199.56,199.57,199.43,199.44,8142.0,152.7402,152.7479,152.6407,152.6484,8142.0
2015-07-15 14:35:00,199.43,199.43,199.22,199.23,10468.0,152.6407,152.6407,152.48,152.4877,10468.0
2015-07-15 14:40:00,199.22,199.26,198.93,198.99,7604.0,152.48,152.5106,152.2581,152.304,7604.0
2015-07-15 14:45:00,199.0,199.0,198.81,198.95,5856.0,152.3116,152.3116,152.1662,152.2734,5856.0
2015-07-15 14:50:00,198.92,198.93,198.76,198.81,8738.0,152.2504,152.2581,152.1279,152.1662,8738.0
2015-07-15 14:55:00,198.76,198.82,198.63,198.79,8706.0,152.1279,152.1739,152.0284,152.1509,8706.0
2015-07-15 15:00:00,198.82,198.94,198.68,198.89,9975.0,152.1739,152.2657,152.0667,152.2274,9975.0
2015-07-15 15:05:00,198.89,198.95,198.7,198.71,13255.0,152.2274,152.2734,152.082,152.0897,13255.0
2015-07-15 15:10:00,198.69,198.87,198.66,198.82,9810.0,152.0744,152.2121,152.0514,152.1739,9810.0
2015-07-15 15:15:00,198.82,198.93,198.79,198.93,9293.0,152.1739,152.2581,152.1509,152.2581,9293.0
2015-07-15 15:20:00,198.91,198.92,198.79,198.87,9177.0,152.2427,152.2504,152.1509,152.2121,9177.0
2015-07-15 15:25:00,198.84,199.12,198.84,199.12,11850.0,152.1892,152.4035,152.1892,152.4035,11850.0
2015-07-15 15:30:00,199.12,199.31,199.07,199.31,17636.0,152.4035,152.5489,152.3652,152.5489,17636.0
2015-07-15 15:35:00,199.3,199.33,199.16,199.2,16148.0,152.5412,152.5642,152.4341,152.4647,16148.0
2015-07-15 15:40:00,199.21,199.25,199.14,199.17,17756.0,152.4724,152.503,152.4188,152.4417,17756.0
2015-07-15 15:45:00,199.18,199.26,199.06,199.23,21907.0,152.4494,152.5106,152.3576,152.4877,21907.0
2015-07-15 15:50:00,199.22,199.42,199.21,199.41,39339.0,152.48,152.6331,152.4724,152.6254,39339.0
2015-07-15 15:55:00,199.4,199.5,199.29,199.48,58365.0,152.6178,152.6943,152.5336,152.679,58365.0
2015-07-16 09:30:00,199.8,200.06,199.6,200.02,33519.0,152.9239,153.1229,152.7709,153.0923,33519.0
2015-07-16 09:35:00,199.99,200.46,199.92,199.92,8908.0,153.0694,153.4291,153.0158,153.0158,8908.0
2015-07-16 09:40:00,199.91,200.38,199.91,200.22,6904.0,153.0081,153.3679,153.0081,153.2454,6904.0
2015-07-16 09:45:00,200.27,200.33,200.21,200.25,4102.0,153.2837,153.3296,153.2377,153.2684,4102.0
2015-07-16 09:50:00,200.33,200.41,200.28,200.31,6474.0,153.3296,153.3908,153.2913,153.3143,6474.0
2015-07-16 09:55:00,200.34,200.37,200.25,200.28,12620.0,153.3372,153.3602,153.2684,153.2913,12620.0
2015-07-16 10:00:00,200.25,200.5,200.25,200.48,16653.0,153.2684,153.4597,153.2684,153.4444,16653.0
2015-07-16 10:05:00,200.47,200.55,200.4,200.41,13275.0,153.4367,153.498,153.3832,153.3908,13275.0
2015-07-16 10:10:00,200.39,200.59,200.25,200.3,17959.0,153.3755,153.5286,153.2684,153.3066,17959.0
2015-07-16 10:15:00,200.22,200.47,200.22,200.29,6564.0,153.2454,153.4367,153.2454,153.299,6564.0
2015-07-16 10:20:00,200.3,200.35,200.19,200.33,3472.0,153.3066,153.3449,153.2224,153.3296,3472.0
2015-07-16 10:25:00,200.3,200.44,200.26,200.41,16271.0,153.3066,153.4138,153.276,153.3908,16271.0
2015-07-16 10:30:00,200.42,200.62,200.41,200.62,7535.0,153.3985,153.5516,153.3908,153.5516,7535.0
2015-07-16 10:35:00,200.61,200.75,200.58,200.6,5395.0,153.5439,153.6511,153.5209,153.5362,5395.0
2015-07-16 10:40:00,200.62,200.64,200.52,200.52,4825.0,153.5516,153.5669,153.475,153.475,4825.0
2015-07-16 10:45:00,200.51,200.7,200.47,200.7,14447.0,153.4674,153.6128,153.4367,153.6128,14447.0
2015-07-16 10:50:00,200.67,200.76,200.65,200.72,5030.0,153.5898,153.6587,153.5745,153.6281,5030.0
2015-07-16 10:55:00,200.72,200.86,200.72,200.77,6711.0,153.6281,153.7352,153.6281,153.6664,6711.0
2015-07-16 11:00:00,200.77,200.91,200.76,200.89,6540.0,153.6664,153.7735,153.6587,153.7582,6540.0
2015-07-16 11:05:00,200.9,200.97,200.9,200.92,6592.0,153.7659,153.8194,153.7659,153.7812,6592.0
2015-07-16 11:10:00,200.91,201.13,200.9,201.06,16596.0,153.7735,153.9419,153.7659,153.8883,16596.0
2015-07-16 11:15:00,201.05,201.08,200.92,201.02,10390.0,153.8807,153.9036,153.7812,153.8577,10390.0
2015-07-16 11:20:00,201.01,201.08,200.99,201.05,5558.0,153.8501,153.9036,153.8347,153.8807,5558.0
2015-07-16 11:25:00,201.05,201.21,201.04,201.21,11424.0,153.8807,154.0031,153.873,154.0031,11424.0
2015-07-16 11:30:00,201.22,201.22,201.07,201.2,8722.0,154.0108,154.0108,153.896,153.9955,8722.0
2015-07-16 11:35:00,201.23,201.35,201.12,201.35,9232.0,154.0184,154.1103,153.9342,154.1103,9232.0
2015-07-16 11:40:00,201.35,201.38,201.22,201.27,4280.0,154.1103,154.1332,154.0108,154.0491,4280.0
2015-07-16 11:45:00,201.3,201.33,201.25,201.25,2278.0,154.072,154.095,154.0337,154.0337,2278.0
2015-07-16 11:50:00,201.25,201.27,201.06,201.12,6671.0,154.0337,154.0491,153.8883,153.9342,6671.0
2015-07-16 11:55:00,201.11,201.12,201.06,201.06,4902.0,153.9266,153.9342,153.8883,153.8883,4902.0
2015-07-16 12:00:00,201.05,201.12,200.98,201.11,7933.0,153.8807,153.9342,153.8271,153.9266,7933.0
2015-07-16 12:05:00,201.08,201.1,201.03,201.05,2600.0,153.9036,153.9189,153.8654,153.8807,2600.0
2015-07-16 12:10:00,201.07,201.18,201.07,201.18,4000.0,153.896,153.9802,153.896,153.9802,4000.0
2015-07-16 12:15:00,201.17,201.2,201.14,201.2,7798.0,153.9725,153.9955,153.9496,153.9955,7798.0
2015-07-16 12:20:00,201.18,201.31,201.17,201.25,4143.0,153.9802,154.0797,153.9725,154.0337,4143.0
2015-07-16 12:25:00,201.3,201.43,201.27,201.31,4610.0,154.072,154.1715,154.0491,154.0797,4610.0
2015-07-16 12:30:00,201.33,201.37,201.27,201.34,3159.0,154.095,154.1256,154.0491,154.1026,3159.0
2015-07-16 12:35:00,201.35,201.42,201.27,201.3,8792.0,154.1103,154.1639,154.0491,154.072,8792.0
2015-07-16 12:40:00,201.34,201.41,201.31,201.35,3122.0,154.1026,154.1562,154.0797,154.1103,3122.0
2015-07-16 12:45:00,201.33,201.4,201.29,201.32,3942.0,154.095,154.1486,154.0644,154.0873,3942.0
2015-07-16 12:50:00,201.31,201.36,201.27,201.3,4024.0,154.0797,154.1179,154.0491,154.072,4024.0
2015-07-16 12:55:00,201.33,201.36,201.29,201.32,1900.0,154.095,154.1179,154.0644,154.0873,1900.0
2015-07-16 13:00:00,201.32,201.39,201.27,201.3,20059.0,154.0873,154.1409,154.0491,154.072,20059.0
2015-07-16 13:05:00,201.29,201.37,201.25,201.25,4135.0,154.0644,154.1256,154.0337,154.0337,4135.0
2015-07-16 13:10:00,201.25,201.26,201.16,201.23,3000.0,154.0337,154.0414,153.9649,154.0184,3000.0
2015-07-16 13:15:00,201.23,201.26,201.13,201.13,4909.0,154.0184,154.0414,153.9419,153.9419,4909.0
2015-07-16 13:20:00,201.08,201.17,201.05,201.12,11456.0,153.9036,153.9725,153.8807,153.9342,11456.0
2015-07-16 13:25:00,201.11,201.13,201.01,201.01,7352.0,153.9266,153.9419,153.8501,153.8501,7352.0
2015-07-16 13:30:00,201.01,201.09,201.01,201.07,21836.0,153.8501,153.9113,153.8501,153.896,21836.0
2015-07-16 13:35:00,201.08,201.29,201.07,201.29,10105.0,153.9036,154.0644,153.896,154.0644,10105.0
2015-07-16 13:40:00,201.35,201.43,201.33,201.4,6056.0,154.1103,154.1715,154.095,154.1486,6056.0
2015-07-16 13:45:00,201.39,201.41,201.33,201.38,3401.0,154.1409,154.1562,154.095,154.1332,3401.0
2015-07-16 13:50:00,201.38,201.41,201.29,201.35,7688.0,154.1332,154.1562,154.0644,154.1103,7688.0
2015-07-16 13:55:00,201.38,201.44,201.24,201.25,7664.0,154.1332,154.1792,154.0261,154.0337,7664.0
2015-07-16 14:00:00,201.24,201.36,201.24,201.36,3396.0,154.0261,154.1179,154.0261,154.1179,3396.0
2015-07-16 14:05:00,201.37,201.38,201.31,201.33,5000.0,154.1256,154.1332,154.0797,154.095,5000.0
2015-07-16 14:10:00,201.31,201.4,201.3,201.31,4777.0,154.0797,154.1486,154.072,154.0797,4777.0
2015-07-16 14:15:00,201.33,201.38,201.3,201.37,5865.0,154.095,154.1332,154.072,154.1256,5865.0
2015-07-16 14:20:00,201.4,201.55,201.4,201.53,10144.0,154.1486,154.2634,154.1486,154.2481,10144.0
2015-07-16 14:25:00,201.52,201.65,201.52,201.62,8786.0,154.2404,154.3399,154.2404,154.3169,8786.0
2015-07-16 14:30:00,201.61,201.76,201.58,201.66,12761.0,154.3093,154.4241,154.2863,154.3476,12761.0
2015-07-16 14:35:00,201.68,201.76,201.67,201.76,5123.0,154.3629,154.4241,154.3552,154.4241,5123.0
2015-07-16 14:40:00,201.73,201.8,201.7,201.75,5269.0,154.4011,154.4547,154.3782,154.4164,5269.0
2015-07-16 14:45:00,201.75,201.8,201.69,201.76,9290.0,154.4164,154.4547,154.3705,154.4241,9290.0
2015-07-16 14:50:00,201.75,201.77,201.68,201.68,6297.0,154.4164,154.4317,154.3629,154.3629,6297.0
2015-07-16 14:55:00,201.68,201.79,201.67,201.78,5120.0,154.3629,154.4471,154.3552,154.4394,5120.0
2015-07-16 15:00:00,201.76,201.8,201.68,201.78,8678.0,154.4241,154.4547,154.3629,154.4394,8678.0
2015-07-16 15:05:00,201.75,201.76,201.61,201.61,5602.0,154.4164,154.4241,154.3093,154.3093,5602.0
2015-07-16 15:10:00,201.57,201.72,201.57,201.69,12828.0,154.2787,154.3935,154.2787,154.3705,12828.0
2015-07-16 15:15:00,201.69,201.78,201.64,201.7,7767.0,154.3705,154.4394,154.3322,154.3782,7767.0
2015-07-16 15:20:00,201.68,201.72,201.58,201.72,6671.0,154.3629,154.3935,154.2863,154.3935,6671.0
2015-07-16 15:25:00,201.7,201.73,201.57,201.71,6815.0,154.3782,154.4011,154.2787,154.3858,6815.0
2015-07-16 15:30:00,201.68,201.79,201.61,201.72,7963.0,154.3629,154.4471,154.3093,154.3935,7963.0
2015-07-16 15:35:00,201.74,201.78,201.68,201.76,9508.0,154.4088,154.4394,154.3629,154.4241,9508.0
2015-07-16 15:40:00,201.76,201.8,201.61,201.63,12940.0,154.4241,154.4547,154.3093,154.3246,12940.0
2015-07-16 15:45:00,201.6,201.77,201.59,201.76,16775.0,154.3016,154.4317,154.294,154.4241,16775.0
2015-07-16 15:50:00,201.76,201.81,201.67,201.81,21061.0,154.4241,154.4624,154.3552,154.4624,21061.0
2015-07-16 15:55:00,201.8,201.8,201.6,201.64,42193.0,154.4547,154.4547,154.3016,154.3322,42193.0
2015-07-17 09:30:00,200.93,201.08,200.57,201.07,67165.0,153.7888,153.9036,153.5133,153.896,67165.0
2015-07-17 09:35:00,201.11,201.39,200.8,201.39,6321.0,153.9266,154.1409,153.6893,154.1409,6321.0
2015-07-17 09:40:00,201.39,201.42,200.86,200.86,15652.0,154.1409,154.1639,153.7352,153.7352,15652.0
2015-07-17 09:45:00,200.94,201.02,200.76,200.87,8697.0,153.7965,153.8577,153.6587,153.7429,8697.0
2015-07-17 09:50:00,201.0,201.01,200.71,200.71,6770.0,153.8424,153.8501,153.6204,153.6204,6770.0
2015-07-17 09:55:00,200.72,200.86,200.71,200.74,12666.0,153.6281,153.7352,153.6204,153.6434,12666.0
2015-07-17 10:00:00,200.7,200.9,200.55,200.89,15873.0,153.6128,153.7659,153.498,153.7582,15873.0
2015-07-17 10:05:00,200.89,200.97,200.63,200.66,15745.0,153.7582,153.8194,153.5592,153.5822,15745.0
2015-07-17 10:10:00,200.63,200.84,200.62,200.66,7947.0,153.5592,153.7199,153.5516,153.5822,7947.0
2015-07-17 10:15:00,200.65,200.86,200.64,200.86,9261.0,153.5745,153.7352,153.5669,153.7352,9261.0
2015-07-17 10:20:00,200.85,200.94,200.77,200.93,12367.0,153.7276,153.7965,153.6664,153.7888,12367.0
2015-07-17 10:25:00,200.93,201.07,200.9,201.06,15781.0,153.7888,153.896,153.7659,153.8883,15781.0
2015-07-17 10:30:00,201.05,201.05,200.9,201.01,13844.0,153.8807,153.8807,153.7659,153.8501,13844.0
2015-07-17 10:35:00,200.97,200.97,200.8,200.87,5823.0,153.8194,153.8194,153.6893,153.7429,5823.0
2015-07-17 10:40:00,200.86,201.0,200.86,200.99,5257.0,153.7352,153.8424,153.7352,153.8347,5257.0
2015-07-17 10:45:00,200.99,201.03,200.88,200.97,6017.0,153.8347,153.8654,153.7506,153.8194,6017.0
2015-07-17 10:50:00,200.93,200.99,200.91,200.98,9857.0,153.7888,153.8347,153.7735,153.8271,9857.0
2015-07-17 10:55:00,200.94,201.02,200.94,201.01,2863.0,153.7965,153.8577,153.7965,153.8501,2863.0
2015-07-17 11:00:00,201.01,201.01,200.86,200.86,5909.0,153.8501,153.8501,153.7352,153.7352,5909.0
2015-07-17 11:05:00,200.89,200.9,200.75,200.81,8838.0,153.7582,153.7659,153.6511,153.697,8838.0
2015-07-17 11:10:00,200.84,200.89,200.77,200.86,7627.0,153.7199,153.7582,153.6664,153.7352,7627.0
2015-07-17 11:15:00,200.87,200.88,200.77,200.81,4639.0,153.7429,153.7506,153.6664,153.697,4639.0
2015-07-17 11:20:00,200.85,200.9,200.67,200.68,7534.0,153.7276,153.7659,153.5898,153.5975,7534.0
2015-07-17 11:25:00,200.66,200.67,200.6,200.67,4941.0,153.5822,153.5898,153.5362,153.5898,4941.0
2015-07-17 11:30:00,200.68,200.81,200.55,200.56,11039.0,153.5975,153.697,153.498,153.5056,11039.0
2015-07-17 11:35:00,200.58,200.61,200.54,200.54,5191.0,153.5209,153.5439,153.4903,153.4903,5191.0
2015-07-17 11:40:00,200.54,200.54,200.4,200.5,12947.0,153.4903,153.4903,153.3832,153.4597,12947.0
2015-07-17 11:45:00,200.49,200.52,200.43,200.5,11637.0,153.4521,153.475,153.4061,153.4597,11637.0
2015-07-17 11:50:00,200.55,200.56,200.46,200.46,12347.0,153.498,153.5056,153.4291,153.4291,12347.0
2015-07-17 11:55:00,200.45,200.5,200.43,200.44,10802.0,153.4214,153.4597,153.4061,153.4138,10802.0
2015-07-17 12:00:00,200.46,200.57,200.46,200.5,3962.0,153.4291,153.5133,153.4291,153.4597,3962.0
2015-07-17 12:05:00,200.46,200.5,200.4,200.43,8072.0,153.4291,153.4597,153.3832,153.4061,8072.0
2015-07-17 12:10:00,200.45,200.51,200.44,200.5,2361.0,153.4214,153.4674,153.4138,153.4597,2361.0
2015-07-17 12:15:00,200.49,200.58,200.46,200.54,6929.0,153.4521,153.5209,153.4291,153.4903,6929.0
2015-07-17 12:20:00,200.53,200.58,200.48,200.57,8082.0,153.4827,153.5209,153.4444,153.5133,8082.0
2015-07-17 12:25:00,200.59,200.59,200.5,200.5,3601.0,153.5286,153.5286,153.4597,153.4597,3601.0
2015-07-17 12:30:00,200.5,200.57,200.47,200.49,6173.0,153.4597,153.5133,153.4367,153.4521,6173.0
2015-07-17 12:35:00,200.48,200.5,200.45,200.47,7565.0,153.4444,153.4597,153.4214,153.4367,7565.0
2015-07-17 12:40:00,200.45,200.47,200.4,200.47,6272.0,153.4214,153.4367,153.3832,153.4367,6272.0
2015-07-17 12:45:00,200.5,200.53,200.45,200.5,5712.0,153.4597,153.4827,153.4214,153.4597,5712.0
2015-07-17 12:50:00,200.5,200.56,200.48,200.55,6887.0,153.4597,153.5056,153.4444,153.498,6887.0
2015-07-17 12:55:00,200.55,200.55,200.5,200.5,6044.0,153.498,153.498,153.4597,153.4597,6044.0
2015-07-17 13:00:00,200.49,200.56,200.49,200.54,4364.0,153.4521,153.5056,153.4521,153.4903,4364.0
2015-07-17 13:05:00,200.55,200.55,200.46,200.51,9604.0,153.498,153.498,153.4291,153.4674,9604.0
2015-07-17 13:10:00,200.51,200.62,200.51,200.58,3557.0,153.4674,153.5516,153.4674,153.5209,3557.0
2015-07-17 13:15:00,200.55,200.6,200.51,200.51,5520.0,153.498,153.5362,153.4674,153.4674,5520.0
2015-07-17 13:20:00,200.52,200.62,200.52,200.53,3618.0,153.475,153.5516,153.475,153.4827,3618.0
2015-07-17 13:25:00,200.54,200.63,200.53,200.58,3000.0,153.4903,153.5592,153.4827,153.5209,3000.0
2015-07-17 13:30:00,200.57,200.58,200.48,200.5,5348.0,153.5133,153.5209,153.4444,153.4597,5348.0
2015-07-17 13:35:00,200.52,200.6,200.5,200.6,5721.0,153.475,153.5362,153.4597,153.5362,5721.0
2015-07-17 13:40:00,200.6,200.6,200.52,200.55,7842.0,153.5362,153.5362,153.475,153.498,7842.0
2015-07-17 13:45:00,200.57,200.62,200.54,200.61,7066.0,153.5133,153.5516,153.4903,153.5439,7066.0
2015-07-17 13:50:00,200.62,200.62,200.51,200.51,3401.0,153.5516,153.5516,153.4674,153.4674,3401.0
2015-07-17 13:55:00,200.5,200.55,200.48,200.53,5591.0,153.4597,153.498,153.4444,153.4827,5591.0
2015-07-17 14:00:00,200.52,200.59,200.49,200.54,8277.0,153.475,153.5286,153.4521,153.4903,8277.0
2015-07-17 14:05:00,200.54,200.62,200.51,200.62,4181.0,153.4903,153.5516,153.4674,153.5516,4181.0
2015-07-17 14:10:00,200.62,200.63,200.55,200.6,4682.0,153.5516,153.5592,153.498,153.5362,4682.0
2015-07-17 14:15:00,200.6,200.67,200.57,200.67,4269.0,153.5362,153.5898,153.5133,153.5898,4269.0
2015-07-17 14:20:00,200.7,200.78,200.7,200.78,3248.0,153.6128,153.674,153.6128,153.674,3248.0
2015-07-17 14:25:00,200.79,200.81,200.72,200.72,5272.0,153.6817,153.697,153.6281,153.6281,5272.0
2015-07-17 14:30:00,200.72,200.79,200.65,200.79,5325.0,153.6281,153.6817,153.5745,153.6817,5325.0
2015-07-17 14:35:00,200.78,200.88,200.72,200.88,3910.0,153.674,153.7506,153.6281,153.7506,3910.0
2015-07-17 14:40:00,200.86,200.9,200.82,200.85,7145.0,153.7352,153.7659,153.7046,153.7276,7145.0
2015-07-17 14:45:00,200.86,200.99,200.86,200.93,6820.0,153.7352,153.8347,153.7352,153.7888,6820.0
2015-07-17 14:50:00,200.94,200.95,200.86,200.92,3825.0,153.7965,153.8041,153.7352,153.7812,3825.0
2015-07-17 14:55:00,200.92,200.92,200.84,200.84,5303.0,153.7812,153.7812,153.7199,153.7199,5303.0
2015-07-17 15:00:00,200.84,200.85,200.66,200.69,4146.0,153.7199,153.7276,153.5822,153.6051,4146.0
2015-07-17 15:05:00,200.67,200.68,200.56,200.6,5518.0,153.5898,153.5975,153.5056,153.5362,5518.0
2015-07-17 15:10:00,200.64,200.66,200.58,200.66,4264.0,153.5669,153.5822,153.5209,153.5822,4264.0
2015-07-17 15:15:00,200.65,200.77,200.64,200.77,8910.0,153.5745,153.6664,153.5669,153.6664,8910.0
2015-07-17 15:20:00,200.73,200.85,200.72,200.85,5126.0,153.6357,153.7276,153.6281,153.7276,5126.0
2015-07-17 15:25:00,200.85,201.0,200.79,201.0,6371.0,153.7276,153.8424,153.6817,153.8424,6371.0
2015-07-17 15:30:00,201.01,201.26,200.98,201.23,26880.0,153.8501,154.0414,153.8271,154.0184,26880.0
2015-07-17 15:35:00,201.23,201.48,201.23,201.42,25549.0,154.0184,154.2098,154.0184,154.1639,25549.0
2015-07-17 15:40:00,201.42,201.58,201.4,201.56,30599.0,154.1639,154.2863,154.1486,154.271,30599.0
2015-07-17 15:45:00,201.57,201.66,201.52,201.59,23172.0,154.2787,154.3476,154.2404,154.294,23172.0
2015-07-17 15:50:00,201.59,201.59,201.33,201.33,17092.0,154.294,154.294,154.095,154.095,17092.0
2015-07-17 15:55:00,201.32,201.35,201.16,201.21,38458.0,154.0873,154.1103,153.9649,154.0031,38458.0
2015-07-20 09:30:00,202.31,202.85,201.03,201.62,89640.0,154.8451,155.2584,153.8654,154.3169,89640.0
2015-07-20 09:35:00,201.81,202.74,201.8,201.92,32034.0,154.4624,155.1742,154.4547,154.5466,32034.0
2015-07-20 09:40:00,202.0,202.75,201.55,202.65,45173.0,154.6078,155.1818,154.2634,155.1053,45173.0
2015-07-20 09:45:00,202.65,203.3,202.2,203.29,45591.0,155.1053,155.6028,154.7609,155.5951,45591.0
2015-07-20 09:50:00,203.23,204.0,203.03,203.91,52292.0,155.5492,156.1386,155.3961,156.0697,52292.0
2015-07-20 09:55:00,203.95,204.44,203.69,203.91,42337.0,156.1003,156.4753,155.9013,156.0697,42337.0
2015-07-20 10:00:00,203.85,204.23,203.85,203.98,20796.0,156.0238,156.3146,156.0238,156.1233,20796.0
2015-07-20 10:05:00,204.03,204.21,203.85,203.98,29396.0,156.1615,156.2993,156.0238,156.1233,29396.0
2015-07-20 10:10:00,204.0,204.06,203.67,203.77,24041.0,156.1386,156.1845,155.886,155.9625,24041.0
2015-07-20 10:15:00,203.85,204.08,203.82,203.98,17826.0,156.0238,156.1998,156.0008,156.1233,17826.0
2015-07-20 10:20:00,203.94,204.04,203.77,204.0,8925.0,156.0926,156.1692,155.9625,156.1386,8925.0
2015-07-20 10:25:00,204.0,204.09,203.83,203.96,17902.0,156.1386,156.2074,156.0084,156.1079,17902.0
2015-07-20 10:30:00,203.95,203.99,203.79,203.88,11705.0,156.1003,156.1309,155.9778,156.0467,11705.0
2015-07-20 10:35:00,203.88,203.99,203.75,203.87,23187.0,156.0467,156.1309,155.9472,156.0391,23187.0
2015-07-20 10:40:00,203.87,204.0,203.83,203.96,16574.0,156.0391,156.1386,156.0084,156.1079,16574.0
2015-07-20 10:45:00,203.96,204.19,203.85,203.91,33910.0,156.1079,156.284,156.0238,156.0697,33910.0
2015-07-20 10:50:00,203.94,203.97,203.9,203.97,5161.0,156.0926,156.1156,156.062,156.1156,5161.0
2015-07-20 10:55:00,203.92,204.0,203.47,203.7,43005.0,156.0773,156.1386,155.7329,155.9089,43005.0
2015-07-20 11:00:00,203.62,203.67,203.56,203.57,15713.0,155.8477,155.886,155.8018,155.8094,15713.0
2015-07-20 11:05:00,203.55,203.88,203.55,203.83,21626.0,155.7941,156.0467,155.7941,156.0084,21626.0
2015-07-20 11:10:00,203.83,204.5,203.83,204.33,30369.0,156.0084,156.5213,156.0084,156.3911,30369.0
2015-07-20 11:15:00,204.34,204.66,204.28,204.62,17571.0,156.3988,156.6437,156.3529,156.6131,17571.0
2015-07-20 11:20:00,204.62,204.8,203.52,203.62,77256.0,156.6131,156.7509,155.7712,155.8477,77256.0
2015-07-20 11:25:00,203.75,203.94,203.13,203.8,31032.0,155.9472,156.0926,155.4727,155.9855,31032.0
2015-07-20 11:30:00,203.9,204.51,203.81,204.32,25192.0,156.062,156.5289,155.9931,156.3835,25192.0
2015-07-20 11:35:00,204.42,204.65,204.32,204.56,13771.0,156.46,156.6361,156.3835,156.5672,13771.0
2015-07-20 11:40:00,204.64,204.65,204.16,204.63,20073.0,156.6284,156.6361,156.261,156.6208,20073.0
2015-07-20 11:45:00,204.62,204.63,204.54,204.6,12865.0,156.6131,156.6208,156.5519,156.5978,12865.0
2015-07-20 11:50:00,204.61,204.85,204.6,204.73,25956.0,156.6054,156.7891,156.5978,156.6973,25956.0
2015-07-20 11:55:00,204.65,205.0,204.63,204.79,15784.0,156.6361,156.9039,156.6208,156.7432,15784.0
2015-07-20 12:00:00,204.8,204.8,204.37,204.49,15179.0,156.7509,156.7509,156.4218,156.5136,15179.0
2015-07-20 12:05:00,204.52,204.62,204.43,204.62,11015.0,156.5366,156.6131,156.4677,156.6131,11015.0
2015-07-20 12:10:00,204.62,204.81,204.61,204.71,8424.0,156.6131,156.7585,156.6054,156.682,8424.0
2015-07-20 12:15:00,204.67,204.86,204.65,204.78,8495.0,156.6514,156.7968,156.6361,156.7356,8495.0
2015-07-20 12:20:00,204.86,204.92,204.81,204.87,7300.0,156.7968,156.8427,156.7585,156.8044,7300.0
2015-07-20 12:25:00,204.87,204.98,204.83,204.98,11613.0,156.8044,156.8886,156.7738,156.8886,11613.0
2015-07-20 12:30:00,205.0,205.0,204.72,204.78,15352.0,156.9039,156.9039,156.6896,156.7356,15352.0
2015-07-20 12:35:00,204.78,205.13,204.75,205.08,32935.0,156.7356,157.0034,156.7126,156.9652,32935.0
2015-07-20 12:40:00,205.08,205.23,204.97,205.21,10024.0,156.9652,157.08,156.881,157.0647,10024.0
2015-07-20 12:45:00,205.2,205.29,205.1,205.21,7420.0,157.057,157.1259,156.9805,157.0647,7420.0
2015-07-20 12:50:00,205.21,205.39,205.14,205.36,10247.0,157.0647,157.2024,157.0111,157.1795,10247.0
2015-07-20 12:55:00,205.38,205.38,205.03,205.15,7864.0,157.1948,157.1948,156.9269,157.0188,7864.0
2015-07-20 13:00:00,205.15,205.16,205.02,205.09,7413.0,157.0188,157.0264,156.9193,156.9728,7413.0
2015-07-20 13:05:00,205.11,205.11,204.97,205.11,8744.0,156.9881,156.9881,156.881,156.9881,8744.0
2015-07-20 13:10:00,205.09,205.15,205.04,205.07,19399.0,156.9728,157.0188,156.9346,156.9575,19399.0
2015-07-20 13:15:00,205.09,205.09,205.0,205.01,7159.0,156.9728,156.9728,156.9039,156.9116,7159.0
2015-07-20 13:20:00,204.99,205.05,204.98,205.04,5830.0,156.8963,156.9422,156.8886,156.9346,5830.0
2015-07-20 13:25:00,205.01,205.02,204.71,204.89,38776.0,156.9116,156.9193,156.682,156.8198,38776.0
2015-07-20 13:30:00,204.89,204.95,204.78,204.92,12827.0,156.8198,156.8657,156.7356,156.8427,12827.0
2015-07-20 13:35:00,204.95,205.1,204.95,205.1,9031.0,156.8657,156.9805,156.8657,156.9805,9031.0
2015-07-20 13:40:00,205.05,205.1,205.0,205.03,5341.0,156.9422,156.9805,156.9039,156.9269,5341.0
2015-07-20 13:45:00,205.04,205.04,204.86,204.92,9343.0,156.9346,156.9346,156.7968,156.8427,9343.0
2015-07-20 13:50:00,204.91,205.09,204.91,205.08,8298.0,156.8351,156.9728,156.8351,156.9652,8298.0
2015-07-20 13:55:00,205.04,205.07,204.92,205.04,8358.0,156.9346,156.9575,156.8427,156.9346,8358.0
2015-07-20 14:00:00,205.09,205.15,205.05,205.09,7371.0,156.9728,157.0188,156.9422,156.9728,7371.0
2015-07-20 14:05:00,205.09,205.24,205.08,205.24,11919.0,156.9728,157.0876,156.9652,157.0876,11919.0
2015-07-20 14:10:00,205.21,205.27,205.09,205.13,9066.0,157.0647,157.1106,156.9728,157.0034,9066.0
2015-07-20 14:15:00,205.13,205.3,205.12,205.26,11597.0,157.0034,157.1336,156.9958,157.1029,11597.0
2015-07-20 14:20:00,205.3,205.32,205.16,205.25,9304.0,157.1336,157.1489,157.0264,157.0953,9304.0
2015-07-20 14:25:00,205.27,205.36,205.23,205.25,15941.0,157.1106,157.1795,157.08,157.0953,15941.0
2015-07-20 14:30:00,205.28,205.31,205.11,205.18,10193.0,157.1183,157.1412,156.9881,157.0417,10193.0
2015-07-20 14:35:00,205.18,205.23,205.13,205.21,12385.0,157.0417,157.08,157.0034,157.0647,12385.0
2015-07-20 14:40:00,205.22,205.22,205.15,205.15,9119.0,157.0723,157.0723,157.0188,157.0188,9119.0
2015-07-20 14:45:00,205.15,205.24,205.13,205.22,10139.0,157.0188,157.0876,157.0034,157.0723,10139.0
2015-07-20 14:50:00,205.21,205.24,205.1,205.13,7283.0,157.0647,157.0876,156.9805,157.0034,7283.0
2015-07-20 14:55:00,205.12,205.12,205.04,205.1,21514.0,156.9958,156.9958,156.9346,156.9805,21514.0
2015-07-20 15:00:00,205.1,205.15,205.05,205.09,14254.0,156.9805,157.0188,156.9422,156.9728,14254.0
2015-07-20 15:05:00,205.12,205.22,205.08,205.22,13956.0,156.9958,157.0723,156.9652,157.0723,13956.0
2015-07-20 15:10:00,205.19,205.29,205.1,205.1,15146.0,157.0494,157.1259,156.9805,156.9805,15146.0
2015-07-20 15:15:00,205.1,205.15,205.01,205.06,25824.0,156.9805,157.0188,156.9116,156.9499,25824.0
2015-07-20 15:20:00,205.05,205.09,204.84,204.9,20931.0,156.9422,156.9728,156.7815,156.8274,20931.0
2015-07-20 15:25:00,204.9,205.12,204.85,204.98,51844.0,156.8274,156.9958,156.7891,156.8886,51844.0
2015-07-20 15:30:00,204.99,205.03,204.96,205.01,26609.0,156.8963,156.9269,156.8733,156.9116,26609.0
2015-07-20 15:35:00,205.0,205.0,204.89,204.94,28878.0,156.9039,156.9039,156.8198,156.858,28878.0
2015-07-20 15:40:00,204.93,204.94,204.64,204.69,29540.0,156.8504,156.858,156.6284,156.6667,29540.0
2015-07-20 15:45:00,204.67,204.79,204.67,204.78,40746.0,156.6514,156.7432,156.6514,156.7356,40746.0
2015-07-20 15:50:00,204.78,204.92,204.78,204.85,36233.0,156.7356,156.8427,156.7356,156.7891,36233.0
2015-07-20 15:55:00,204.85,205.12,204.75,204.96,76699.0,156.7891,156.9958,156.7126,156.8733,76699.0
2015-07-21 09:30:00,204.44,204.71,203.3,204.04,41790.0,156.4753,156.682,155.6028,156.1692,41790.0
2015-07-21 09:35:00,204.06,204.31,203.13,204.31,26538.0,156.1845,156.3758,155.4727,156.3758,26538.0
2015-07-21 09:40:00,204.34,204.36,203.53,203.85,24618.0,156.3988,156.4141,155.7788,156.0238,24618.0
2015-07-21 09:45:00,203.87,204.18,203.51,204.03,15826.0,156.0391,156.2763,155.7635,156.1615,15826.0
2015-07-21 09:50:00,204.0,204.54,203.96,204.36,25245.0,156.1386,156.5519,156.1079,156.4141,25245.0
2015-07-21 09:55:00,204.43,204.6,204.38,204.52,6659.0,156.4677,156.5978,156.4294,156.5366,6659.0
2015-07-21 10:00:00,204.6,204.76,204.12,204.12,11928.0,156.5978,156.7203,156.2304,156.2304,11928.0
2015-07-21 10:05:00,204.08,204.28,203.61,203.95,13167.0,156.1998,156.3529,155.8401,156.1003,13167.0
2015-07-21 10:10:00,204.0,204.2,203.85,204.17,13256.0,156.1386,156.2916,156.0238,156.2687,13256.0
2015-07-21 10:15:00,204.18,204.2,204.01,204.06,15720.0,156.2763,156.2916,156.1462,156.1845,15720.0
2015-07-21 10:20:00,204.01,204.01,203.4,203.43,18013.0,156.1462,156.1462,155.6793,155.7023,18013.0
2015-07-21 10:25:00,203.4,203.65,203.36,203.47,45596.0,155.6793,155.8707,155.6487,155.7329,45596.0
2015-07-21 10:30:00,203.56,203.87,203.5,203.77,12550.0,155.8018,156.0391,155.7559,155.9625,12550.0
2015-07-21 10:35:00,203.76,203.81,203.62,203.81,12859.0,155.9549,155.9931,155.8477,155.9931,12859.0
2015-07-21 10:40:00,203.83,204.07,203.77,204.0,23147.0,156.0084,156.1921,155.9625,156.1386,23147.0
2015-07-21 10:45:00,204.0,204.02,203.76,203.76,8628.0,156.1386,156.1539,155.9549,155.9549,8628.0
2015-07-21 10:50:00,203.65,203.71,203.4,203.71,8946.0,155.8707,155.9166,155.6793,155.9166,8946.0
2015-07-21 10:55:00,203.6,203.79,203.53,203.79,12932.0,155.8324,155.9778,155.7788,155.9778,12932.0
2015-07-21 11:00:00,203.84,204.0,203.62,203.85,12554.0,156.0161,156.1386,155.8477,156.0238,12554.0
2015-07-21 11:05:00,203.87,203.95,203.73,203.89,12312.0,156.0391,156.1003,155.9319,156.0544,12312.0
2015-07-21 11:10:00,203.85,203.92,203.81,203.88,7758.0,156.0238,156.0773,155.9931,156.0467,7758.0
2015-07-21 11:15:00,203.82,203.88,203.66,203.75,14111.0,156.0008,156.0467,155.8783,155.9472,14111.0
2015-07-21 11:20:00,203.79,203.98,203.75,203.9,30016.0,155.9778,156.1233,155.9472,156.062,30016.0
2015-07-21 11:25:00,203.94,203.98,203.82,203.94,12870.0,156.0926,156.1233,156.0008,156.0926,12870.0
2015-07-21 11:30:00,203.93,203.99,203.84,203.84,13235.0,156.085,156.1309,156.0161,156.0161,13235.0
2015-07-21 11:35:00,203.86,203.87,203.26,203.26,15318.0,156.0314,156.0391,155.5722,155.5722,15318.0
2015-07-21 11:40:00,203.25,203.73,203.25,203.65,7642.0,155.5645,155.9319,155.5645,155.8707,7642.0
2015-07-21 11:45:00,203.76,203.93,203.74,203.93,7814.0,155.9549,156.085,155.9396,156.085,7814.0
2015-07-21 11:50:00,203.93,203.93,203.66,203.83,13062.0,156.085,156.085,155.8783,156.0084,13062.0
2015-07-21 11:55:00,203.8,203.85,203.65,203.78,9108.0,155.9855,156.0238,155.8707,155.9702,9108.0
2015-07-21 12:00:00,203.76,203.83,203.74,203.82,9697.0,155.9549,156.0084,155.9396,156.0008,9697.0
2015-07-21 12:05:00,203.78,203.81,203.62,203.62,10807.0,155.9702,155.9931,155.8477,155.8477,10807.0
2015-07-21 12:10:00,203.66,203.68,203.56,203.59,10623.0,155.8783,155.8936,155.8018,155.8248,10623.0
2015-07-21 12:15:00,203.61,203.61,203.39,203.42,24012.0,155.8401,155.8401,155.6717,155.6946,24012.0
2015-07-21 12:20:00,203.43,203.45,203.31,203.32,13024.0,155.7023,155.7176,155.6104,155.6181,13024.0
2015-07-21 12:25:00,203.31,203.33,203.21,203.28,14340.0,155.6104,155.6258,155.5339,155.5875,14340.0
2015-07-21 12:30:00,203.33,203.53,203.27,203.39,12431.0,155.6258,155.7788,155.5798,155.6717,12431.0
2015-07-21 12:35:00,203.39,203.42,203.32,203.33,7713.0,155.6717,155.6946,155.6181,155.6258,7713.0
2015-07-21 12:40:00,203.31,203.43,203.22,203.22,9679.0,155.6104,155.7023,155.5416,155.5416,9679.0
2015-07-21 12:45:00,203.2,203.2,202.94,203.0,14875.0,155.5263,155.5263,155.3273,155.3732,14875.0
2015-07-21 12:50:00,203.0,203.07,202.98,203.05,6467.0,155.3732,155.4268,155.3579,155.4114,6467.0
2015-07-21 12:55:00,203.07,203.11,203.01,203.11,9174.0,155.4268,155.4574,155.3808,155.4574,9174.0
2015-07-21 13:00:00,203.14,203.17,203.05,203.11,7572.0,155.4803,155.5033,155.4114,155.4574,7572.0
2015-07-21 13:05:00,203.14,203.14,202.97,203.05,5916.0,155.4803,155.4803,155.3502,155.4114,5916.0
2015-07-21 13:10:00,203.05,203.45,203.02,203.45,8951.0,155.4114,155.7176,155.3885,155.7176,8951.0
2015-07-21 13:15:00,203.45,203.53,203.39,203.52,15647.0,155.7176,155.7788,155.6717,155.7712,15647.0
2015-07-21 13:20:00,203.52,203.63,203.52,203.57,11880.0,155.7712,155.8554,155.7712,155.8094,11880.0
2015-07-21 13:25:00,203.54,203.56,203.45,203.55,76475.0,155.7865,155.8018,155.7176,155.7941,76475.0
2015-07-21 13:30:00,203.5,203.54,203.25,203.25,8908.0,155.7559,155.7865,155.5645,155.5645,8908.0
2015-07-21 13:35:00,203.27,203.32,203.23,203.29,14311.0,155.5798,155.6181,155.5492,155.5951,14311.0
2015-07-21 13:40:00,203.29,203.29,203.18,203.25,9933.0,155.5951,155.5951,155.5109,155.5645,9933.0
2015-07-21 13:45:00,203.25,203.39,203.19,203.38,9654.0,155.5645,155.6717,155.5186,155.664,9654.0
2015-07-21 13:50:00,203.36,203.37,203.25,203.25,11161.0,155.6487,155.6564,155.5645,155.5645,11161.0
2015-07-21 13:55:00,203.24,203.33,203.17,203.24,19042.0,155.5569,155.6258,155.5033,155.5569,19042.0
2015-07-21 14:00:00,203.25,203.26,203.17,203.2,9403.0,155.5645,155.5722,155.5033,155.5263,9403.0
2015-07-21 14:05:00,203.22,203.33,203.21,203.32,13341.0,155.5416,155.6258,155.5339,155.6181,13341.0
2015-07-21 14:10:00,203.29,203.32,203.19,203.2,11749.0,155.5951,155.6181,155.5186,155.5263,11749.0
2015-07-21 14:15:00,203.23,203.35,203.14,203.15,11801.0,155.5492,155.6411,155.4803,155.488,11801.0
2015-07-21 14:20:00,203.14,203.3,203.07,203.3,14771.0,155.4803,155.6028,155.4268,155.6028,14771.0
2015-07-21 14:25:00,203.21,203.3,203.06,203.08,15710.0,155.5339,155.6028,155.4191,155.4344,15710.0
2015-07-21 14:30:00,203.09,203.09,202.89,203.02,19210.0,155.4421,155.4421,155.289,155.3885,19210.0
2015-07-21 14:35:00,203.05,203.36,203.03,203.22,18938.0,155.4114,155.6487,155.3961,155.5416,18938.0
2015-07-21 14:40:00,203.22,203.23,203.01,203.07,15867.0,155.5416,155.5492,155.3808,155.4268,15867.0
2015-07-21 14:45:00,203.03,203.05,202.94,202.97,15689.0,155.3961,155.4114,155.3273,155.3502,15689.0
2015-07-21 14:50:00,202.94,203.01,202.85,203.0,21880.0,155.3273,155.3808,155.2584,155.3732,21880.0
2015-07-21 14:55:00,203.0,203.12,202.97,203.04,12490.0,155.3732,155.465,155.3502,155.4038,12490.0
2015-07-21 15:00:00,203.03,203.11,202.95,203.03,17497.0,155.3961,155.4574,155.3349,155.3961,17497.0
2015-07-21 15:05:00,203.04,203.13,202.95,203.04,16466.0,155.4038,155.4727,155.3349,155.4038,16466.0
2015-07-21 15:10:00,203.04,203.24,203.04,203.24,17225.0,155.4038,155.5569,155.4038,155.5569,17225.0
2015-07-21 15:15:00,203.24,203.28,203.14,203.19,23476.0,155.5569,155.5875,155.4803,155.5186,23476.0
2015-07-21 15:20:00,203.16,203.22,203.06,203.11,24177.0,155.4956,155.5416,155.4191,155.4574,24177.0
2015-07-21 15:25:00,203.06,203.12,202.99,203.11,18925.0,155.4191,155.465,155.3655,155.4574,18925.0
2015-07-21 15:30:00,203.1,203.29,203.03,203.29,18154.0,155.4497,155.5951,155.3961,155.5951,18154.0
2015-07-21 15:35:00,203.28,203.3,203.22,203.3,17589.0,155.5875,155.6028,155.5416,155.6028,17589.0
2015-07-21 15:40:00,203.29,203.3,203.07,203.12,28882.0,155.5951,155.6028,155.4268,155.465,28882.0
2015-07-21 15:45:00,203.06,203.24,203.0,203.24,30688.0,155.4191,155.5569,155.3732,155.5569,30688.0
2015-07-21 15:50:00,203.23,203.36,203.2,203.31,38541.0,155.5492,155.6487,155.5263,155.6104,38541.0
2015-07-21 15:55:00,203.29,203.38,203.13,203.19,72174.0,155.5951,155.664,155.4727,155.5186,72174.0
2015-07-22 09:30:00,203.33,204.44,203.29,204.0,37128.0,155.6258,156.4753,155.5951,156.1386,37128.0
2015-07-22 09:35:00,204.15,204.43,203.7,203.88,17202.0,156.2534,156.4677,155.9089,156.0467,17202.0
2015-07-22 09:40:00,204.07,204.27,203.75,204.17,10615.0,156.1921,156.3452,155.9472,156.2687,10615.0
2015-07-22 09:45:00,203.99,204.19,203.53,203.69,9751.0,156.1309,156.284,155.7788,155.9013,9751.0
2015-07-22 09:50:00,203.61,203.7,203.29,203.43,9033.0,155.8401,155.9089,155.5951,155.7023,9033.0
2015-07-22 09:55:00,203.48,203.52,203.12,203.23,9741.0,155.7406,155.7712,155.465,155.5492,9741.0
2015-07-22 10:00:00,203.34,203.49,203.15,203.36,9382.0,155.6334,155.7482,155.488,155.6487,9382.0
2015-07-22 10:05:00,203.43,203.64,203.4,203.47,11567.0,155.7023,155.863,155.6793,155.7329,11567.0
2015-07-22 10:10:00,203.43,203.74,203.41,203.43,9265.0,155.7023,155.9396,155.687,155.7023,9265.0
2015-07-22 10:15:00,203.43,203.56,203.43,203.53,10739.0,155.7023,155.8018,155.7023,155.7788,10739.0
2015-07-22 10:20:00,203.47,203.67,203.26,203.26,11728.0,155.7329,155.886,155.5722,155.5722,11728.0
2015-07-22 10:25:00,203.25,203.32,203.2,203.22,7567.0,155.5645,155.6181,155.5263,155.5416,7567.0
2015-07-22 10:30:00,203.3,203.3,203.03,203.13,6400.0,155.6028,155.6028,155.3961,155.4727,6400.0
2015-07-22 10:35:00,203.11,203.17,203.0,203.1,10525.0,155.4574,155.5033,155.3732,155.4497,10525.0
2015-07-22 10:40:00,203.09,203.12,202.95,202.95,6828.0,155.4421,155.465,155.3349,155.3349,6828.0
2015-07-22 10:45:00,202.95,202.95,202.58,202.59,6869.0,155.3349,155.3349,155.0517,155.0594,6869.0
2015-07-22 10:50:00,202.61,202.66,202.5,202.5,5610.0,155.0747,155.1129,154.9905,154.9905,5610.0
2015-07-22 10:55:00,202.52,202.54,202.07,202.26,14678.0,155.0058,155.0211,154.6614,154.8068,14678.0
2015-07-22 11:00:00,202.34,202.34,202.06,202.16,4600.0,154.868,154.868,154.6537,154.7303,4600.0
2015-07-22 11:05:00,202.25,202.3,202.09,202.16,8084.0,154.7991,154.8374,154.6767,154.7303,8084.0
2015-07-22 11:10:00,202.11,202.38,202.1,202.38,9332.0,154.692,154.8986,154.6843,154.8986,9332.0
2015-07-22 11:15:00,202.42,202.45,202.32,202.35,34050.0,154.9293,154.9522,154.8527,154.8757,34050.0
2015-07-22 11:20:00,202.38,202.42,202.1,202.31,12520.0,154.8986,154.9293,154.6843,154.8451,12520.0
2015-07-22 11:25:00,202.23,202.49,202.21,202.44,12303.0,154.7838,154.9828,154.7685,154.9446,12303.0
2015-07-22 11:30:00,202.49,202.65,202.27,202.27,6856.0,154.9828,155.1053,154.8144,154.8144,6856.0
2015-07-22 11:35:00,202.28,202.36,202.06,202.06,15978.0,154.8221,154.8833,154.6537,154.6537,15978.0
2015-07-22 11:40:00,202.06,202.16,202.0,202.0,10605.0,154.6537,154.7303,154.6078,154.6078,10605.0
2015-07-22 11:45:00,202.0,202.43,202.0,202.33,12280.0,154.6078,154.9369,154.6078,154.8604,12280.0
2015-07-22 11:50:00,202.29,202.41,202.25,202.41,3840.0,154.8298,154.9216,154.7991,154.9216,3840.0
2015-07-22 11:55:00,202.36,202.4,202.23,202.28,9302.0,154.8833,154.9139,154.7838,154.8221,9302.0
2015-07-22 12:00:00,202.3,202.42,202.24,202.42,5115.0,154.8374,154.9293,154.7915,154.9293,5115.0
2015-07-22 12:05:00,202.35,202.38,202.23,202.3,6088.0,154.8757,154.8986,154.7838,154.8374,6088.0
2015-07-22 12:10:00,202.26,202.36,202.26,202.28,5048.0,154.8068,154.8833,154.8068,154.8221,5048.0
2015-07-22 12:15:00,202.32,202.37,202.26,202.31,3050.0,154.8527,154.891,154.8068,154.8451,3050.0
2015-07-22 12:20:00,202.34,202.51,202.34,202.5,3100.0,154.868,154.9981,154.868,154.9905,3100.0
2015-07-22 12:25:00,202.48,202.51,202.37,202.37,6815.0,154.9752,154.9981,154.891,154.891,6815.0
2015-07-22 12:30:00,202.37,202.52,202.37,202.47,3400.0,154.891,155.0058,154.891,154.9675,3400.0
2015-07-22 12:35:00,202.47,202.47,202.29,202.29,7106.0,154.9675,154.9675,154.8298,154.8298,7106.0
2015-07-22 12:40:00,202.28,202.35,202.2,202.34,5694.0,154.8221,154.8757,154.7609,154.868,5694.0
2015-07-22 12:45:00,202.34,202.35,202.27,202.31,3299.0,154.868,154.8757,154.8144,154.8451,3299.0
2015-07-22 12:50:00,202.38,202.45,202.38,202.45,6896.0,154.8986,154.9522,154.8986,154.9522,6896.0
2015-07-22 12:55:00,202.48,202.5,202.34,202.43,10845.0,154.9752,154.9905,154.868,154.9369,10845.0
2015-07-22 13:00:00,202.43,202.45,202.37,202.41,2864.0,154.9369,154.9522,154.891,154.9216,2864.0
2015-07-22 13:05:00,202.38,202.38,202.21,202.23,3856.0,154.8986,154.8986,154.7685,154.7838,3856.0
2015-07-22 13:10:00,202.22,202.27,202.19,202.19,4325.0,154.7762,154.8144,154.7532,154.7532,4325.0
2015-07-22 13:15:00,202.24,202.28,202.16,202.23,3606.0,154.7915,154.8221,154.7303,154.7838,3606.0
2015-07-22 13:20:00,202.27,202.36,202.26,202.31,4000.0,154.8144,154.8833,154.8068,154.8451,4000.0
2015-07-22 13:25:00,202.35,202.36,202.28,202.33,2952.0,154.8757,154.8833,154.8221,154.8604,2952.0
2015-07-22 13:30:00,202.35,202.59,202.31,202.58,15486.0,154.8757,155.0594,154.8451,155.0517,15486.0
2015-07-22 13:35:00,202.58,202.73,202.57,202.72,5647.0,155.0517,155.1665,155.0441,155.1589,5647.0
2015-07-22 13:40:00,202.72,202.85,202.71,202.84,2407.0,155.1589,155.2584,155.1512,155.2507,2407.0
2015-07-22 13:45:00,202.81,202.91,202.8,202.85,6900.0,155.2278,155.3043,155.2201,155.2584,6900.0
2015-07-22 13:50:00,202.83,202.86,202.74,202.77,3109.0,155.2431,155.266,155.1742,155.1971,3109.0
2015-07-22 13:55:00,202.76,202.89,202.75,202.89,3028.0,155.1895,155.289,155.1818,155.289,3028.0
2015-07-22 14:00:00,202.91,202.91,202.8,202.84,4300.0,155.3043,155.3043,155.2201,155.2507,4300.0
2015-07-22 14:05:00,202.8,202.84,202.7,202.7,4011.0,155.2201,155.2507,155.1436,155.1436,4011.0
2015-07-22 14:10:00,202.7,202.75,202.63,202.67,4041.0,155.1436,155.1818,155.09,155.1206,4041.0
2015-07-22 14:15:00,202.75,202.89,202.69,202.88,2750.0,155.1818,155.289,155.1359,155.2813,2750.0
2015-07-22 14:20:00,202.88,202.97,202.83,202.85,7567.0,155.2813,155.3502,155.2431,155.2584,7567.0
2015-07-22 14:25:00,202.87,202.91,202.8,202.88,10008.0,155.2737,155.3043,155.2201,155.2813,10008.0
2015-07-22 14:30:00,202.88,202.9,202.81,202.82,7795.0,155.2813,155.2966,155.2278,155.2354,7795.0
2015-07-22 14:35:00,202.82,202.88,202.79,202.79,5811.0,155.2354,155.2813,155.2124,155.2124,5811.0
2015-07-22 14:40:00,202.79,202.79,202.64,202.67,12956.0,155.2124,155.2124,155.0976,155.1206,12956.0
2015-07-22 14:45:00,202.67,202.71,202.59,202.59,3460.0,155.1206,155.1512,155.0594,155.0594,3460.0
2015-07-22 14:50:00,202.6,202.62,202.4,202.45,6245.0,155.067,155.0823,154.9139,154.9522,6245.0
2015-07-22 14:55:00,202.43,202.46,202.38,202.39,15227.0,154.9369,154.9599,154.8986,154.9063,15227.0
2015-07-22 15:00:00,202.44,202.5,202.43,202.5,9620.0,154.9446,154.9905,154.9369,154.9905,9620.0
2015-07-22 15:05:00,202.51,202.6,202.45,202.46,9297.0,154.9981,155.067,154.9522,154.9599,9297.0
2015-07-22 15:10:00,202.47,202.47,202.34,202.34,8004.0,154.9675,154.9675,154.868,154.868,8004.0
2015-07-22 15:15:00,202.34,202.38,202.27,202.37,12111.0,154.868,154.8986,154.8144,154.891,12111.0
2015-07-22 15:20:00,202.39,202.43,202.34,202.42,21916.0,154.9063,154.9369,154.868,154.9293,21916.0
2015-07-22 15:25:00,202.42,202.58,202.37,202.54,28323.0,154.9293,155.0517,154.891,155.0211,28323.0
2015-07-22 15:30:00,202.56,202.6,202.46,202.47,10511.0,155.0364,155.067,154.9599,154.9675,10511.0
2015-07-22 15:35:00,202.48,202.49,202.37,202.43,28245.0,154.9752,154.9828,154.891,154.9369,28245.0
2015-07-22 15:40:00,202.44,202.59,202.4,202.59,17696.0,154.9446,155.0594,154.9139,155.0594,17696.0
2015-07-22 15:45:00,202.56,202.62,202.46,202.61,20160.0,155.0364,155.0823,154.9599,155.0747,20160.0
2015-07-22 15:50:00,202.57,202.63,202.47,202.61,28906.0,155.0441,155.09,154.9675,155.0747,28906.0
2015-07-22 15:55:00,202.59,202.88,202.58,202.79,50363.0,155.0594,155.2813,155.0517,155.2124,50363.0
2015-07-23 09:30:00,202.81,203.87,202.68,203.78,27536.0,155.2278,156.0391,155.1283,155.9702,27536.0
2015-07-23 09:35:00,203.92,204.05,203.33,203.73,31956.0,156.0773,156.1768,155.6258,155.9319,31956.0
2015-07-23 09:40:00,203.73,204.22,203.69,204.19,13235.0,155.9319,156.3069,155.9013,156.284,13235.0
2015-07-23 09:45:00,204.07,204.45,204.03,204.38,15214.0,156.1921,156.483,156.1615,156.4294,15214.0
2015-07-23 09:50:00,204.38,204.4,203.75,203.75,5815.0,156.4294,156.4447,155.9472,155.9472,5815.0
2015-07-23 09:55:00,203.7,204.1,203.65,204.05,13615.0,155.9089,156.2151,155.8707,156.1768,13615.0
2015-07-23 10:00:00,204.01,204.09,203.89,203.9,3000.0,156.1462,156.2074,156.0544,156.062,3000.0
2015-07-23 10:05:00,203.91,204.05,203.87,203.9,7692.0,156.0697,156.1768,156.0391,156.062,7692.0
2015-07-23 10:10:00,203.97,204.15,203.9,204.15,14043.0,156.1156,156.2534,156.062,156.2534,14043.0
2015-07-23 10:15:00,204.15,204.39,204.09,204.13,6446.0,156.2534,156.4371,156.2074,156.2381,6446.0
2015-07-23 10:20:00,204.13,204.54,204.12,204.54,15055.0,156.2381,156.5519,156.2304,156.5519,15055.0
2015-07-23 10:25:00,204.57,204.6,204.32,204.43,11734.0,156.5748,156.5978,156.3835,156.4677,11734.0
2015-07-23 10:30:00,204.43,204.45,204.11,204.29,4605.0,156.4677,156.483,156.2228,156.3605,4605.0
2015-07-23 10:35:00,204.3,204.44,204.26,204.43,10447.0,156.3682,156.4753,156.3376,156.4677,10447.0
2015-07-23 10:40:00,204.43,204.54,204.26,204.3,11768.0,156.4677,156.5519,156.3376,156.3682,11768.0
2015-07-23 10:45:00,204.26,204.4,204.14,204.27,13336.0,156.3376,156.4447,156.2457,156.3452,13336.0
2015-07-23 10:50:00,204.28,204.37,204.15,204.27,8797.0,156.3529,156.4218,156.2534,156.3452,8797.0
2015-07-23 10:55:00,204.32,204.63,204.32,204.55,9044.0,156.3835,156.6208,156.3835,156.5595,9044.0
2015-07-23 11:00:00,204.54,204.68,204.47,204.63,11265.0,156.5519,156.659,156.4983,156.6208,11265.0
2015-07-23 11:05:00,204.69,204.85,204.69,204.77,6898.0,156.6667,156.7891,156.6667,156.7279,6898.0
2015-07-23 11:10:00,204.81,204.83,204.62,204.65,6000.0,156.7585,156.7738,156.6131,156.6361,6000.0
2015-07-23 11:15:00,204.63,204.63,204.32,204.39,9091.0,156.6208,156.6208,156.3835,156.4371,9091.0
2015-07-23 11:20:00,204.39,204.56,204.36,204.5,9815.0,156.4371,156.5672,156.4141,156.5213,9815.0
2015-07-23 11:25:00,204.5,204.5,204.29,204.35,6853.0,156.5213,156.5213,156.3605,156.4064,6853.0
2015-07-23 11:30:00,204.36,204.36,204.22,204.31,6803.0,156.4141,156.4141,156.3069,156.3758,6803.0
2015-07-23 11:35:00,204.36,204.39,204.11,204.18,5828.0,156.4141,156.4371,156.2228,156.2763,5828.0
2015-07-23 11:40:00,204.16,204.22,204.06,204.22,4381.0,156.261,156.3069,156.1845,156.3069,4381.0
2015-07-23 11:45:00,204.15,204.15,203.91,203.96,8159.0,156.2534,156.2534,156.0697,156.1079,8159.0
2015-07-23 11:50:00,203.96,204.02,203.87,204.0,7948.0,156.1079,156.1539,156.0391,156.1386,7948.0
2015-07-23 11:55:00,203.98,204.02,203.84,203.87,5104.0,156.1233,156.1539,156.0161,156.0391,5104.0
2015-07-23 12:00:00,203.88,204.0,203.78,203.9,7180.0,156.0467,156.1386,155.9702,156.062,7180.0
2015-07-23 12:05:00,203.9,203.98,203.78,203.98,8043.0,156.062,156.1233,155.9702,156.1233,8043.0
2015-07-23 12:10:00,203.96,203.97,203.83,203.92,7772.0,156.1079,156.1156,156.0084,156.0773,7772.0
2015-07-23 12:15:00,203.93,204.05,203.89,204.03,12111.0,156.085,156.1768,156.0544,156.1615,12111.0
2015-07-23 12:20:00,203.95,204.0,203.77,203.95,7586.0,156.1003,156.1386,155.9625,156.1003,7586.0
2015-07-23 12:25:00,203.89,203.91,203.73,203.77,4410.0,156.0544,156.0697,155.9319,155.9625,4410.0
2015-07-23 12:30:00,203.78,203.99,203.78,203.99,7166.0,155.9702,156.1309,155.9702,156.1309,7166.0
2015-07-23 12:35:00,203.96,203.99,203.91,203.99,5187.0,156.1079,156.1309,156.0697,156.1309,5187.0
2015-07-23 12:40:00,204.0,204.0,203.93,203.99,4149.0,156.1386,156.1386,156.085,156.1309,4149.0
2015-07-23 12:45:00,204.0,204.08,203.92,203.96,4806.0,156.1386,156.1998,156.0773,156.1079,4806.0
2015-07-23 12:50:00,203.96,204.14,203.95,204.09,5819.0,156.1079,156.2457,156.1003,156.2074,5819.0
2015-07-23 12:55:00,204.07,204.07,203.94,203.99,6794.0,156.1921,156.1921,156.0926,156.1309,6794.0
2015-07-23 13:00:00,203.99,204.13,203.94,204.04,13541.0,156.1309,156.2381,156.0926,156.1692,13541.0
2015-07-23 13:05:00,204.04,204.23,204.04,204.21,5031.0,156.1692,156.3146,156.1692,156.2993,5031.0
2015-07-23 13:10:00,204.2,204.28,204.17,204.17,3620.0,156.2916,156.3529,156.2687,156.2687,3620.0
2015-07-23 13:15:00,204.17,204.21,204.1,204.2,1831.0,156.2687,156.2993,156.2151,156.2916,1831.0
2015-07-23 13:20:00,204.15,204.17,203.98,203.98,4617.0,156.2534,156.2687,156.1233,156.1233,4617.0
2015-07-23 13:25:00,203.97,204.05,203.75,204.04,10728.0,156.1156,156.1768,155.9472,156.1692,10728.0
2015-07-23 13:30:00,204.03,204.1,203.93,203.96,3608.0,156.1615,156.2151,156.085,156.1079,3608.0
2015-07-23 13:35:00,203.96,204.08,203.93,204.05,7717.0,156.1079,156.1998,156.085,156.1768,7717.0
2015-07-23 13:40:00,204.07,204.47,204.07,204.47,14772.0,156.1921,156.4983,156.1921,156.4983,14772.0
2015-07-23 13:45:00,204.48,204.62,204.43,204.62,8598.0,156.5059,156.6131,156.4677,156.6131,8598.0
2015-07-23 13:50:00,204.62,204.81,204.6,204.73,11599.0,156.6131,156.7585,156.5978,156.6973,11599.0
2015-07-23 13:55:00,204.74,204.96,204.65,204.72,25425.0,156.7049,156.8733,156.6361,156.6896,25425.0
2015-07-23 14:00:00,204.78,204.85,204.56,204.6,7635.0,156.7356,156.7891,156.5672,156.5978,7635.0
2015-07-23 14:05:00,204.6,204.6,204.48,204.48,4131.0,156.5978,156.5978,156.5059,156.5059,4131.0
2015-07-23 14:10:00,204.49,204.5,204.27,204.27,4080.0,156.5136,156.5213,156.3452,156.3452,4080.0
2015-07-23 14:15:00,204.28,204.36,204.22,204.29,6304.0,156.3529,156.4141,156.3069,156.3605,6304.0
2015-07-23 14:20:00,204.31,204.31,203.99,204.02,4465.0,156.3758,156.3758,156.1309,156.1539,4465.0
2015-07-23 14:25:00,204.0,204.1,203.93,204.08,5328.0,156.1386,156.2151,156.085,156.1998,5328.0
2015-07-23 14:30:00,204.07,204.13,204.05,204.13,5613.0,156.1921,156.2381,156.1768,156.2381,5613.0
2015-07-23 14:35:00,204.15,204.16,203.96,203.96,6021.0,156.2534,156.261,156.1079,156.1079,6021.0
2015-07-23 14:40:00,203.95,204.0,203.85,203.96,6929.0,156.1003,156.1386,156.0238,156.1079,6929.0
2015-07-23 14:45:00,203.99,204.07,203.94,203.94,4781.0,156.1309,156.1921,156.0926,156.0926,4781.0
2015-07-23 14:50:00,203.95,203.95,203.57,203.62,5514.0,156.1003,156.1003,155.8094,155.8477,5514.0
2015-07-23 14:55:00,203.58,203.65,203.48,203.61,7623.0,155.8171,155.8707,155.7406,155.8401,7623.0
2015-07-23 15:00:00,203.55,203.56,203.34,203.38,5284.0,155.7941,155.8018,155.6334,155.664,5284.0
2015-07-23 15:05:00,203.38,203.38,203.19,203.2,6361.0,155.664,155.664,155.5186,155.5263,6361.0
2015-07-23 15:10:00,203.19,203.21,202.82,202.86,8208.0,155.5186,155.5339,155.2354,155.266,8208.0
2015-07-23 15:15:00,202.91,203.02,202.83,202.88,12479.0,155.3043,155.3885,155.2431,155.2813,12479.0
2015-07-23 15:20:00,202.85,202.85,202.64,202.83,7537.0,155.2584,155.2584,155.0976,155.2431,7537.0
2015-07-23 15:25:00,202.83,202.92,202.7,202.8,8865.0,155.2431,155.3119,155.1436,155.2201,8865.0
2015-07-23 15:30:00,202.81,202.96,202.79,202.81,15201.0,155.2278,155.3426,155.2124,155.2278,15201.0
2015-07-23 15:35:00,202.81,203.01,202.81,203.01,14522.0,155.2278,155.3808,155.2278,155.3808,14522.0
2015-07-23 15:40:00,203.05,203.14,202.99,203.02,19665.0,155.4114,155.4803,155.3655,155.3885,19665.0
2015-07-23 15:45:00,203.0,203.14,202.86,203.14,26850.0,155.3732,155.4803,155.266,155.4803,26850.0
2015-07-23 15:50:00,203.12,203.12,202.89,203.0,25179.0,155.465,155.465,155.289,155.3732,25179.0
2015-07-23 15:55:00,203.0,203.0,202.69,202.83,75880.0,155.3732,155.3732,155.1359,155.2431,75880.0
2015-07-24 09:30:00,202.8,202.95,201.94,202.94,29724.0,155.2201,155.3349,154.5619,155.3273,29724.0
2015-07-24 09:35:00,202.92,202.94,201.76,201.95,12747.0,155.3119,155.3273,154.4241,154.5695,12747.0
2015-07-24 09:40:00,201.82,202.29,201.82,202.28,8067.0,154.47,154.8298,154.47,154.8221,8067.0
2015-07-24 09:45:00,202.22,202.31,202.03,202.22,13768.0,154.7762,154.8451,154.6308,154.7762,13768.0
2015-07-24 09:50:00,202.1,202.85,202.01,202.84,9400.0,154.6843,155.2584,154.6154,155.2507,9400.0
2015-07-24 09:55:00,202.87,202.92,202.49,202.49,13389.0,155.2737,155.3119,154.9828,154.9828,13389.0
2015-07-24 10:00:00,202.32,202.39,202.08,202.14,6168.0,154.8527,154.9063,154.669,154.7149,6168.0
2015-07-24 10:05:00,202.39,202.61,202.38,202.5,11331.0,154.9063,155.0747,154.8986,154.9905,11331.0
2015-07-24 10:10:00,202.55,202.56,202.25,202.5,20782.0,155.0288,155.0364,154.7991,154.9905,20782.0
2015-07-24 10:15:00,202.5,202.66,202.46,202.52,13177.0,154.9905,155.1129,154.9599,155.0058,13177.0
2015-07-24 10:20:00,202.51,202.63,202.4,202.57,6528.0,154.9981,155.09,154.9139,155.0441,6528.0
2015-07-24 10:25:00,202.6,202.83,202.55,202.81,12049.0,155.067,155.2431,155.0288,155.2278,12049.0
2015-07-24 10:30:00,202.81,202.81,202.25,202.25,8382.0,155.2278,155.2278,154.7991,154.7991,8382.0
2015-07-24 10:35:00,202.29,202.34,202.12,202.24,13646.0,154.8298,154.868,154.6996,154.7915,13646.0
2015-07-24 10:40:00,202.24,202.5,202.24,202.38,5565.0,154.7915,154.9905,154.7915,154.8986,5565.0
2015-07-24 10:45:00,202.34,202.51,202.12,202.16,10069.0,154.868,154.9981,154.6996,154.7303,10069.0
2015-07-24 10:50:00,202.15,202.29,202.15,202.15,7780.0,154.7226,154.8298,154.7226,154.7226,7780.0
2015-07-24 10:55:00,202.17,202.2,201.75,201.76,9059.0,154.7379,154.7609,154.4164,154.4241,9059.0
2015-07-24 11:00:00,201.8,202.24,201.76,202.24,22854.0,154.4547,154.7915,154.4241,154.7915,22854.0
2015-07-24 11:05:00,202.23,202.23,201.95,202.02,18592.0,154.7838,154.7838,154.5695,154.6231,18592.0
2015-07-24 11:10:00,202.02,202.02,201.63,201.66,22235.0,154.6231,154.6231,154.3246,154.3476,22235.0
2015-07-24 11:15:00,201.63,201.73,201.55,201.71,9152.0,154.3246,154.4011,154.2634,154.3858,9152.0
2015-07-24 11:20:00,201.76,201.86,201.74,201.86,4156.0,154.4241,154.5006,154.4088,154.5006,4156.0
2015-07-24 11:25:00,201.81,201.97,201.68,201.68,7257.0,154.4624,154.5848,154.3629,154.3629,7257.0
2015-07-24 11:30:00,201.68,201.74,201.51,201.57,8956.0,154.3629,154.4088,154.2327,154.2787,8956.0
2015-07-24 11:35:00,201.51,201.82,201.51,201.82,6657.0,154.2327,154.47,154.2327,154.47,6657.0
2015-07-24 11:40:00,201.82,201.91,201.59,201.59,11437.0,154.47,154.5389,154.294,154.294,11437.0
2015-07-24 11:45:00,201.59,201.59,201.45,201.51,7033.0,154.294,154.294,154.1868,154.2327,7033.0
2015-07-24 11:50:00,201.54,201.54,201.28,201.49,9542.0,154.2557,154.2557,154.0567,154.2174,9542.0
2015-07-24 11:55:00,201.45,201.61,201.39,201.5,8488.0,154.1868,154.3093,154.1409,154.2251,8488.0
2015-07-24 12:00:00,201.52,201.65,201.52,201.53,8507.0,154.2404,154.3399,154.2404,154.2481,8507.0
2015-07-24 12:05:00,201.52,201.64,201.43,201.64,4106.0,154.2404,154.3322,154.1715,154.3322,4106.0
2015-07-24 12:10:00,201.58,201.8,201.55,201.72,6415.0,154.2863,154.4547,154.2634,154.3935,6415.0
2015-07-24 12:15:00,201.7,201.72,201.37,201.41,14966.0,154.3782,154.3935,154.1256,154.1562,14966.0
2015-07-24 12:20:00,201.46,201.5,201.33,201.33,10576.0,154.1945,154.2251,154.095,154.095,10576.0
2015-07-24 12:25:00,201.33,201.49,201.16,201.31,11287.0,154.095,154.2174,153.9649,154.0797,11287.0
2015-07-24 12:30:00,201.31,201.48,201.29,201.46,6535.0,154.0797,154.2098,154.0644,154.1945,6535.0
2015-07-24 12:35:00,201.44,201.46,201.3,201.42,5387.0,154.1792,154.1945,154.072,154.1639,5387.0
2015-07-24 12:40:00,201.43,201.52,201.3,201.52,8676.0,154.1715,154.2404,154.072,154.2404,8676.0
2015-07-24 12:45:00,201.58,201.59,201.38,201.55,4761.0,154.2863,154.294,154.1332,154.2634,4761.0
2015-07-24 12:50:00,201.53,201.75,201.48,201.66,4440.0,154.2481,154.4164,154.2098,154.3476,4440.0
2015-07-24 12:55:00,201.67,201.77,201.64,201.68,3740.0,154.3552,154.4317,154.3322,154.3629,3740.0
2015-07-24 13:00:00,201.71,201.76,201.51,201.51,12734.0,154.3858,154.4241,154.2327,154.2327,12734.0
2015-07-24 13:05:00,201.52,201.52,201.4,201.46,3365.0,154.2404,154.2404,154.1486,154.1945,3365.0
2015-07-24 13:10:00,201.43,201.47,201.37,201.41,5687.0,154.1715,154.2021,154.1256,154.1562,5687.0
2015-07-24 13:15:00,201.4,201.63,201.38,201.63,5000.0,154.1486,154.3246,154.1332,154.3246,5000.0
2015-07-24 13:20:00,201.55,201.62,201.53,201.58,5930.0,154.2634,154.3169,154.2481,154.2863,5930.0
2015-07-24 13:25:00,201.6,201.7,201.51,201.53,4386.0,154.3016,154.3782,154.2327,154.2481,4386.0
2015-07-24 13:30:00,201.5,201.53,201.43,201.52,3526.0,154.2251,154.2481,154.1715,154.2404,3526.0
2015-07-24 13:35:00,201.57,201.59,201.45,201.46,5290.0,154.2787,154.294,154.1868,154.1945,5290.0
2015-07-24 13:40:00,201.45,201.45,201.19,201.31,14555.0,154.1868,154.1868,153.9878,154.0797,14555.0
2015-07-24 13:45:00,201.27,201.27,201.01,201.21,6066.0,154.0491,154.0491,153.8501,154.0031,6066.0
2015-07-24 13:50:00,201.25,201.52,201.23,201.41,9546.0,154.0337,154.2404,154.0184,154.1562,9546.0
2015-07-24 13:55:00,201.39,201.45,201.29,201.45,8667.0,154.1409,154.1868,154.0644,154.1868,8667.0
2015-07-24 14:00:00,201.48,201.48,201.14,201.22,4939.0,154.2098,154.2098,153.9496,154.0108,4939.0
2015-07-24 14:05:00,201.16,201.21,201.1,201.15,6745.0,153.9649,154.0031,153.9189,153.9572,6745.0
2015-07-24 14:10:00,201.17,201.29,201.15,201.17,6445.0,153.9725,154.0644,153.9572,153.9725,6445.0
2015-07-24 14:15:00,201.15,201.15,200.94,200.98,13996.0,153.9572,153.9572,153.7965,153.8271,13996.0
2015-07-24 14:20:00,201.02,201.03,200.68,200.97,24248.0,153.8577,153.8654,153.5975,153.8194,24248.0
2015-07-24 14:25:00,201.02,201.27,201.02,201.12,7774.0,153.8577,154.0491,153.8577,153.9342,7774.0
2015-07-24 14:30:00,201.09,201.1,200.9,200.9,6555.0,153.9113,153.9189,153.7659,153.7659,6555.0
2015-07-24 14:35:00,200.91,200.98,200.9,200.96,7978.0,153.7735,153.8271,153.7659,153.8118,7978.0
2015-07-24 14:40:00,200.96,201.09,200.95,201.09,6147.0,153.8118,153.9113,153.8041,153.9113,6147.0
2015-07-24 14:45:00,201.1,201.24,201.08,201.16,11450.0,153.9189,154.0261,153.9036,153.9649,11450.0
2015-07-24 14:50:00,201.24,201.24,200.95,201.01,6609.0,154.0261,154.0261,153.8041,153.8501,6609.0
2015-07-24 14:55:00,201.02,201.3,201.01,201.2,9326.0,153.8577,154.072,153.8501,153.9955,9326.0
2015-07-24 15:00:00,201.2,201.29,201.07,201.24,13600.0,153.9955,154.0644,153.896,154.0261,13600.0
2015-07-24 15:05:00,201.27,201.42,201.27,201.37,12569.0,154.0491,154.1639,154.0491,154.1256,12569.0
2015-07-24 15:10:00,201.36,201.46,201.36,201.36,4028.0,154.1179,154.1945,154.1179,154.1179,4028.0
2015-07-24 15:15:00,201.37,201.49,201.21,201.41,6129.0,154.1256,154.2174,154.0031,154.1562,6129.0
2015-07-24 15:20:00,201.41,201.44,201.23,201.23,10411.0,154.1562,154.1792,154.0184,154.0184,10411.0
2015-07-24 15:25:00,201.23,201.37,201.11,201.12,9975.0,154.0184,154.1256,153.9266,153.9342,9975.0
2015-07-24 15:30:00,201.17,201.22,201.06,201.09,12493.0,153.9725,154.0108,153.8883,153.9113,12493.0
2015-07-24 15:35:00,201.09,201.13,201.02,201.02,10047.0,153.9113,153.9419,153.8577,153.8577,10047.0
2015-07-24 15:40:00,201.02,201.15,200.92,201.08,15174.0,153.8577,153.9572,153.7812,153.9036,15174.0
2015-07-24 15:45:00,201.08,201.32,200.96,201.13,23158.0,153.9036,154.0873,153.8118,153.9419,23158.0
2015-07-24 15:50:00,201.15,201.3,201.1,201.28,24232.0,153.9572,154.072,153.9189,154.0567,24232.0
2015-07-24 15:55:00,201.24,201.24,200.95,201.09,50752.0,154.0261,154.0261,153.8041,153.9113,50752.0
2015-07-27 09:30:00,200.36,201.04,200.07,200.52,24720.0,153.3526,153.873,153.1306,153.475,24720.0
2015-07-27 09:35:00,200.52,200.63,199.38,199.73,30978.0,153.475,153.5592,152.6025,152.8704,30978.0
2015-07-27 09:40:00,199.81,200.13,199.71,200.11,17248.0,152.9316,153.1765,152.8551,153.1612,17248.0
2015-07-27 09:45:00,200.09,200.42,200.0,200.29,7860.0,153.1459,153.3985,153.077,153.299,7860.0
2015-07-27 09:50:00,200.3,200.79,200.27,200.69,8453.0,153.3066,153.6817,153.2837,153.6051,8453.0
2015-07-27 09:55:00,200.68,200.77,200.17,200.17,12830.0,153.5975,153.6664,153.2071,153.2071,12830.0
2015-07-27 10:00:00,200.19,200.2,199.8,199.97,25731.0,153.2224,153.2301,152.9239,153.0541,25731.0
2015-07-27 10:05:00,199.9,200.18,199.7,199.91,20199.0,153.0005,153.2148,152.8474,153.0081,20199.0
2015-07-27 10:10:00,199.99,200.19,199.89,200.03,6868.0,153.0694,153.2224,152.9928,153.1,6868.0
2015-07-27 10:15:00,200.07,200.59,200.07,200.41,9221.0,153.1306,153.5286,153.1306,153.3908,9221.0
2015-07-27 10:20:00,200.39,200.4,200.18,200.2,3400.0,153.3755,153.3832,153.2148,153.2301,3400.0
2015-07-27 10:25:00,200.23,200.39,200.1,200.27,4600.0,153.2531,153.3755,153.1536,153.2837,4600.0
2015-07-27 10:30:00,200.26,200.75,200.26,200.54,7777.0,153.276,153.6511,153.276,153.4903,7777.0
2015-07-27 10:35:00,200.6,200.81,200.57,200.75,5691.0,153.5362,153.697,153.5133,153.6511,5691.0
2015-07-27 10:40:00,200.91,201.09,200.79,201.09,7890.0,153.7735,153.9113,153.6817,153.9113,7890.0
2015-07-27 10:45:00,201.08,201.26,201.01,201.11,6231.0,153.9036,154.0414,153.8501,153.9266,6231.0
2015-07-27 10:50:00,201.12,201.2,201.03,201.18,5600.0,153.9342,153.9955,153.8654,153.9802,5600.0
2015-07-27 10:55:00,201.14,201.18,200.86,200.86,7061.0,153.9496,153.9802,153.7352,153.7352,7061.0
2015-07-27 11:00:00,200.93,201.05,200.76,201.05,5454.0,153.7888,153.8807,153.6587,153.8807,5454.0
2015-07-27 11:05:00,201.06,201.4,201.06,201.17,7586.0,153.8883,154.1486,153.8883,153.9725,7586.0
2015-07-27 11:10:00,201.21,201.25,200.81,200.84,5230.0,154.0031,154.0337,153.697,153.7199,5230.0
2015-07-27 11:15:00,200.88,200.93,200.68,200.82,4750.0,153.7506,153.7888,153.5975,153.7046,4750.0
2015-07-27 11:20:00,200.84,200.97,200.63,200.96,9318.0,153.7199,153.8194,153.5592,153.8118,9318.0
2015-07-27 11:25:00,200.91,201.04,200.81,200.84,7600.0,153.7735,153.873,153.697,153.7199,7600.0
2015-07-27 11:30:00,200.86,200.98,200.81,200.88,10377.0,153.7352,153.8271,153.697,153.7506,10377.0
2015-07-27 11:35:00,200.95,201.09,200.85,200.93,6734.0,153.8041,153.9113,153.7276,153.7888,6734.0
2015-07-27 11:40:00,200.99,201.16,200.97,201.02,3856.0,153.8347,153.9649,153.8194,153.8577,3856.0
2015-07-27 11:45:00,201.07,201.39,201.07,201.3,7110.0,153.896,154.1409,153.896,154.072,7110.0
2015-07-27 11:50:00,201.31,201.43,201.2,201.37,7274.0,154.0797,154.1715,153.9955,154.1256,7274.0
2015-07-27 11:55:00,201.34,201.73,201.34,201.69,12320.0,154.1026,154.4011,154.1026,154.3705,12320.0
2015-07-27 12:00:00,201.71,201.76,201.58,201.69,4700.0,154.3858,154.4241,154.2863,154.3705,4700.0
2015-07-27 12:05:00,201.65,201.7,201.41,201.47,8782.0,154.3399,154.3782,154.1562,154.2021,8782.0
2015-07-27 12:10:00,201.47,201.48,201.23,201.28,2001.0,154.2021,154.2098,154.0184,154.0567,2001.0
2015-07-27 12:15:00,201.24,201.26,201.16,201.26,3154.0,154.0261,154.0414,153.9649,154.0414,3154.0
2015-07-27 12:20:00,201.32,201.39,201.21,201.35,4724.0,154.0873,154.1409,154.0031,154.1103,4724.0
2015-07-27 12:25:00,201.39,201.46,201.38,201.43,4850.0,154.1409,154.1945,154.1332,154.1715,4850.0
2015-07-27 12:30:00,201.45,201.5,201.41,201.44,4043.0,154.1868,154.2251,154.1562,154.1792,4043.0
2015-07-27 12:35:00,201.45,201.57,201.43,201.57,7147.0,154.1868,154.2787,154.1715,154.2787,7147.0
2015-07-27 12:40:00,201.48,201.54,201.43,201.5,6455.0,154.2098,154.2557,154.1715,154.2251,6455.0
2015-07-27 12:45:00,201.5,201.51,201.38,201.5,6166.0,154.2251,154.2327,154.1332,154.2251,6166.0
2015-07-27 12:50:00,201.49,201.53,201.38,201.45,5294.0,154.2174,154.2481,154.1332,154.1868,5294.0
2015-07-27 12:55:00,201.38,201.46,201.35,201.42,6120.0,154.1332,154.1945,154.1103,154.1639,6120.0
2015-07-27 13:00:00,201.39,201.53,201.39,201.53,6686.0,154.1409,154.2481,154.1409,154.2481,6686.0
2015-07-27 13:05:00,201.53,201.59,201.49,201.54,1900.0,154.2481,154.294,154.2174,154.2557,1900.0
2015-07-27 13:10:00,201.53,201.55,201.38,201.41,2610.0,154.2481,154.2634,154.1332,154.1562,2610.0
2015-07-27 13:15:00,201.4,201.46,201.38,201.42,3850.0,154.1486,154.1945,154.1332,154.1639,3850.0
2015-07-27 13:20:00,201.46,201.46,201.19,201.25,5549.0,154.1945,154.1945,153.9878,154.0337,5549.0
2015-07-27 13:25:00,201.29,201.4,201.25,201.39,9995.0,154.0644,154.1486,154.0337,154.1409,9995.0
2015-07-27 13:30:00,201.39,201.52,201.32,201.52,3209.0,154.1409,154.2404,154.0873,154.2404,3209.0
2015-07-27 13:35:00,201.5,201.54,201.28,201.32,6980.0,154.2251,154.2557,154.0567,154.0873,6980.0
2015-07-27 13:40:00,201.29,201.36,201.19,201.2,3426.0,154.0644,154.1179,153.9878,153.9955,3426.0
2015-07-27 13:45:00,201.25,201.38,201.25,201.29,4568.0,154.0337,154.1332,154.0337,154.0644,4568.0
2015-07-27 13:50:00,201.34,201.46,201.34,201.43,3200.0,154.1026,154.1945,154.1026,154.1715,3200.0
2015-07-27 13:55:00,201.42,201.47,201.28,201.32,2476.0,154.1639,154.2021,154.0567,154.0873,2476.0
2015-07-27 14:00:00,201.31,201.32,201.22,201.28,1210.0,154.0797,154.0873,154.0108,154.0567,1210.0
2015-07-27 14:05:00,201.28,201.42,201.23,201.27,5646.0,154.0567,154.1639,154.0184,154.0491,5646.0
2015-07-27 14:10:00,201.23,201.32,201.23,201.25,1879.0,154.0184,154.0873,154.0184,154.0337,1879.0
2015-07-27 14:15:00,201.24,201.55,201.24,201.5,4303.0,154.0261,154.2634,154.0261,154.2251,4303.0
2015-07-27 14:20:00,201.49,201.66,201.35,201.35,6523.0,154.2174,154.3476,154.1103,154.1103,6523.0
2015-07-27 14:25:00,201.32,201.42,201.28,201.41,3932.0,154.0873,154.1639,154.0567,154.1562,3932.0
2015-07-27 14:30:00,201.38,201.39,201.14,201.23,5645.0,154.1332,154.1409,153.9496,154.0184,5645.0
2015-07-27 14:35:00,201.2,201.28,201.14,201.26,8233.0,153.9955,154.0567,153.9496,154.0414,8233.0
2015-07-27 14:40:00,201.25,201.36,201.23,201.31,4236.0,154.0337,154.1179,154.0184,154.0797,4236.0
2015-07-27 14:45:00,201.28,201.46,201.27,201.45,7533.0,154.0567,154.1945,154.0491,154.1868,7533.0
2015-07-27 14:50:00,201.46,201.46,201.27,201.4,8270.0,154.1945,154.1945,154.0491,154.1486,8270.0
2015-07-27 14:55:00,201.37,201.56,201.31,201.54,4400.0,154.1256,154.271,154.0797,154.2557,4400.0
2015-07-27 15:00:00,201.52,201.52,201.27,201.32,11929.0,154.2404,154.2404,154.0491,154.0873,11929.0
2015-07-27 15:05:00,201.32,201.53,201.3,201.4,6281.0,154.0873,154.2481,154.072,154.1486,6281.0
2015-07-27 15:10:00,201.36,201.45,201.36,201.43,5797.0,154.1179,154.1868,154.1179,154.1715,5797.0
2015-07-27 15:15:00,201.42,201.45,201.16,201.18,7338.0,154.1639,154.1868,153.9649,153.9802,7338.0
2015-07-27 15:20:00,201.22,201.24,201.14,201.19,4863.0,154.0108,154.0261,153.9496,153.9878,4863.0
2015-07-27 15:25:00,201.2,201.2,201.04,201.1,5533.0,153.9955,153.9955,153.873,153.9189,5533.0
2015-07-27 15:30:00,201.09,201.12,200.96,201.04,10927.0,153.9113,153.9342,153.8118,153.873,10927.0
2015-07-27 15:35:00,201.08,201.18,200.99,201.18,13090.0,153.9036,153.9802,153.8347,153.9802,13090.0
2015-07-27 15:40:00,201.13,201.13,200.82,200.85,16298.0,153.9419,153.9419,153.7046,153.7276,16298.0
2015-07-27 15:45:00,200.83,201.16,200.76,201.15,26557.0,153.7123,153.9649,153.6587,153.9572,26557.0
2015-07-27 15:50:00,201.14,201.17,201.0,201.15,30391.0,153.9496,153.9725,153.8424,153.9572,30391.0
2015-07-27 15:55:00,201.14,201.28,201.02,201.2,47864.0,153.9496,154.0567,153.8577,153.9955,47864.0
2015-07-28 09:30:00,202.42,202.87,201.99,202.34,25935.0,154.9293,155.2737,154.6001,154.868,25935.0
2015-07-28 09:35:00,202.34,202.73,202.04,202.05,15177.0,154.868,155.1665,154.6384,154.6461,15177.0
2015-07-28 09:40:00,202.1,202.13,201.65,201.71,10711.0,154.6843,154.7073,154.3399,154.3858,10711.0
2015-07-28 09:45:00,201.56,202.11,201.56,201.98,10451.0,154.271,154.692,154.271,154.5925,10451.0
2015-07-28 09:50:00,201.8,202.08,201.77,201.98,12537.0,154.4547,154.669,154.4317,154.5925,12537.0
2015-07-28 09:55:00,201.86,202.35,201.86,202.03,11663.0,154.5006,154.8757,154.5006,154.6308,11663.0
2015-07-28 10:00:00,201.91,202.3,201.71,201.71,11577.0,154.5389,154.8374,154.3858,154.3858,11577.0
2015-07-28 10:05:00,201.75,201.79,201.52,201.76,6997.0,154.4164,154.4471,154.2404,154.4241,6997.0
2015-07-28 10:10:00,201.79,201.89,201.6,201.79,4676.0,154.4471,154.5236,154.3016,154.4471,4676.0
2015-07-28 10:15:00,201.78,201.91,201.52,201.58,5700.0,154.4394,154.5389,154.2404,154.2863,5700.0
2015-07-28 10:20:00,201.46,201.64,201.41,201.51,5259.0,154.1945,154.3322,154.1562,154.2327,5259.0
2015-07-28 10:25:00,201.51,201.51,201.33,201.38,7860.0,154.2327,154.2327,154.095,154.1332,7860.0
2015-07-28 10:30:00,201.28,201.63,201.28,201.61,9076.0,154.0567,154.3246,154.0567,154.3093,9076.0
2015-07-28 10:35:00,201.65,201.79,201.57,201.59,12779.0,154.3399,154.4471,154.2787,154.294,12779.0
2015-07-28 10:40:00,201.69,201.89,201.64,201.72,5003.0,154.3705,154.5236,154.3322,154.3935,5003.0
2015-07-28 10:45:00,201.86,201.88,201.69,201.69,7300.0,154.5006,154.5159,154.3705,154.3705,7300.0
2015-07-28 10:50:00,201.68,201.75,201.6,201.74,2213.0,154.3629,154.4164,154.3016,154.4088,2213.0
2015-07-28 10:55:00,201.78,201.92,201.61,201.89,10500.0,154.4394,154.5466,154.3093,154.5236,10500.0
2015-07-28 11:00:00,201.77,202.08,201.76,202.0,9960.0,154.4317,154.669,154.4241,154.6078,9960.0
2015-07-28 11:05:00,202.12,202.63,202.03,202.63,13416.0,154.6996,155.09,154.6308,155.09,13416.0
2015-07-28 11:10:00,202.61,202.86,202.55,202.85,15102.0,155.0747,155.266,155.0288,155.2584,15102.0
2015-07-28 11:15:00,202.85,202.99,202.64,202.99,8275.0,155.2584,155.3655,155.0976,155.3655,8275.0
2015-07-28 11:20:00,202.89,203.0,202.83,202.99,9595.0,155.289,155.3732,155.2431,155.3655,9595.0
2015-07-28 11:25:00,202.98,203.21,202.94,203.12,21064.0,155.3579,155.5339,155.3273,155.465,21064.0
2015-07-28 11:30:00,203.17,203.2,202.91,202.91,8666.0,155.5033,155.5263,155.3043,155.3043,8666.0
2015-07-28 11:35:00,202.99,203.26,202.99,203.17,7023.0,155.3655,155.5722,155.3655,155.5033,7023.0
2015-07-28 11:40:00,203.16,203.39,203.15,203.36,3554.0,155.4956,155.6717,155.488,155.6487,3554.0
2015-07-28 11:45:00,203.32,203.39,203.08,203.08,6484.0,155.6181,155.6717,155.4344,155.4344,6484.0
2015-07-28 11:50:00,203.07,203.2,202.95,203.2,6107.0,155.4268,155.5263,155.3349,155.5263,6107.0
2015-07-28 11:55:00,203.21,203.26,203.04,203.05,7115.0,155.5339,155.5722,155.4038,155.4114,7115.0
2015-07-28 12:00:00,203.08,203.32,203.07,203.19,7100.0,155.4344,155.6181,155.4268,155.5186,7100.0
2015-07-28 12:05:00,203.21,203.62,203.2,203.58,6340.0,155.5339,155.8477,155.5263,155.8171,6340.0
2015-07-28 12:10:00,203.58,203.78,203.55,203.66,7666.0,155.8171,155.9702,155.7941,155.8783,7666.0
2015-07-28 12:15:00,203.72,203.98,203.63,203.94,4842.0,155.9243,156.1233,155.8554,156.0926,4842.0
2015-07-28 12:20:00,203.94,204.0,203.8,203.98,18014.0,156.0926,156.1386,155.9855,156.1233,18014.0
2015-07-28 12:25:00,203.98,204.1,203.91,204.08,5890.0,156.1233,156.2151,156.0697,156.1998,5890.0
2015-07-28 12:30:00,204.08,204.19,203.81,203.98,17769.0,156.1998,156.284,155.9931,156.1233,17769.0
2015-07-28 12:35:00,203.97,203.99,203.83,203.84,12753.0,156.1156,156.1309,156.0084,156.0161,12753.0
2015-07-28 12:40:00,203.75,203.93,203.7,203.91,5268.0,155.9472,156.085,155.9089,156.0697,5268.0
2015-07-28 12:45:00,203.98,204.12,203.98,204.07,4550.0,156.1233,156.2304,156.1233,156.1921,4550.0
2015-07-28 12:50:00,204.06,204.22,204.04,204.12,4809.0,156.1845,156.3069,156.1692,156.2304,4809.0
2015-07-28 12:55:00,204.12,204.17,203.99,204.15,14881.0,156.2304,156.2687,156.1309,156.2534,14881.0
2015-07-28 13:00:00,204.14,204.2,203.97,203.99,7140.0,156.2457,156.2916,156.1156,156.1309,7140.0
2015-07-28 13:05:00,204.07,204.5,204.02,204.34,12260.0,156.1921,156.5213,156.1539,156.3988,12260.0
2015-07-28 13:10:00,204.32,204.37,204.22,204.37,4430.0,156.3835,156.4218,156.3069,156.4218,4430.0
2015-07-28 13:15:00,204.39,204.6,204.33,204.52,7891.0,156.4371,156.5978,156.3911,156.5366,7891.0
2015-07-28 13:20:00,204.48,204.68,204.48,204.63,3889.0,156.5059,156.659,156.5059,156.6208,3889.0
2015-07-28 13:25:00,204.67,204.67,204.54,204.54,2725.0,156.6514,156.6514,156.5519,156.5519,2725.0
2015-07-28 13:30:00,204.55,204.56,204.39,204.39,3914.0,156.5595,156.5672,156.4371,156.4371,3914.0
2015-07-28 13:35:00,204.32,204.32,204.1,204.24,5465.0,156.3835,156.3835,156.2151,156.3223,5465.0
2015-07-28 13:40:00,204.22,204.3,204.13,204.13,4571.0,156.3069,156.3682,156.2381,156.2381,4571.0
2015-07-28 13:45:00,204.15,204.23,204.13,204.23,2400.0,156.2534,156.3146,156.2381,156.3146,2400.0
2015-07-28 13:50:00,204.15,204.29,204.15,204.21,3023.0,156.2534,156.3605,156.2534,156.2993,3023.0
2015-07-28 13:55:00,204.24,204.46,204.11,204.44,5255.0,156.3223,156.4906,156.2228,156.4753,5255.0
2015-07-28 14:00:00,204.39,204.46,204.3,204.43,4100.0,156.4371,156.4906,156.3682,156.4677,4100.0
2015-07-28 14:05:00,204.49,204.56,204.38,204.47,3850.0,156.5136,156.5672,156.4294,156.4983,3850.0
2015-07-28 14:10:00,204.51,204.6,204.44,204.54,6275.0,156.5289,156.5978,156.4753,156.5519,6275.0
2015-07-28 14:15:00,204.53,204.67,204.52,204.67,7480.0,156.5442,156.6514,156.5366,156.6514,7480.0
2015-07-28 14:20:00,204.67,204.72,204.48,204.53,9302.0,156.6514,156.6896,156.5059,156.5442,9302.0
2015-07-28 14:25:00,204.46,204.65,204.37,204.65,7728.0,156.4906,156.6361,156.4218,156.6361,7728.0
2015-07-28 14:30:00,204.59,204.71,204.48,204.49,8006.0,156.5901,156.682,156.5059,156.5136,8006.0
2015-07-28 14:35:00,204.43,204.48,204.4,204.44,3549.0,156.4677,156.5059,156.4447,156.4753,3549.0
2015-07-28 14:40:00,204.44,204.63,204.36,204.44,13499.0,156.4753,156.6208,156.4141,156.4753,13499.0
2015-07-28 14:45:00,204.45,204.57,204.4,204.55,6600.0,156.483,156.5748,156.4447,156.5595,6600.0
2015-07-28 14:50:00,204.54,204.63,204.42,204.54,5678.0,156.5519,156.6208,156.46,156.5519,5678.0
2015-07-28 14:55:00,204.54,204.54,204.41,204.46,7540.0,156.5519,156.5519,156.4524,156.4906,7540.0
2015-07-28 15:00:00,204.44,204.44,204.18,204.29,9245.0,156.4753,156.4753,156.2763,156.3605,9245.0
2015-07-28 15:05:00,204.26,204.32,203.98,204.0,17994.0,156.3376,156.3835,156.1233,156.1386,17994.0
2015-07-28 15:10:00,204.03,204.17,203.8,203.8,22970.0,156.1615,156.2687,155.9855,155.9855,22970.0
2015-07-28 15:15:00,203.8,204.18,203.77,204.09,12161.0,155.9855,156.2763,155.9625,156.2074,12161.0
2015-07-28 15:20:00,204.09,204.13,203.7,203.72,15000.0,156.2074,156.2381,155.9089,155.9243,15000.0
2015-07-28 15:25:00,203.75,203.98,203.72,203.9,10862.0,155.9472,156.1233,155.9243,156.062,10862.0
2015-07-28 15:30:00,203.87,203.96,203.72,203.72,11039.0,156.0391,156.1079,155.9243,155.9243,11039.0
2015-07-28 15:35:00,203.74,203.82,203.59,203.66,13359.0,155.9396,156.0008,155.8248,155.8783,13359.0
2015-07-28 15:40:00,203.66,203.71,203.57,203.7,14334.0,155.8783,155.9166,155.8094,155.9089,14334.0
2015-07-28 15:45:00,203.69,203.81,203.6,203.6,16585.0,155.9013,155.9931,155.8324,155.8324,16585.0
2015-07-28 15:50:00,203.6,203.76,203.53,203.61,23398.0,155.8324,155.9549,155.7788,155.8401,23398.0
2015-07-28 15:55:00,203.56,203.67,203.37,203.61,48854.0,155.8018,155.886,155.6564,155.8401,48854.0
2015-07-29 09:30:00,204.77,205.32,204.45,204.74,60586.0,156.7279,157.1489,156.483,156.7049,60586.0
2015-07-29 09:35:00,204.73,205.2,204.31,205.18,47520.0,156.6973,157.057,156.3758,157.0417,47520.0
2015-07-29 09:40:00,205.31,205.95,205.21,205.87,34382.0,157.1412,157.6311,157.0647,157.5698,34382.0
2015-07-29 09:45:00,205.78,206.0,205.67,205.98,25395.0,157.5009,157.6693,157.4168,157.654,25395.0
2015-07-29 09:50:00,205.98,206.2,205.73,206.1,75675.0,157.654,157.8224,157.4627,157.7459,75675.0
2015-07-29 09:55:00,206.19,206.98,206.09,206.98,34839.0,157.8148,158.4194,157.7382,158.4194,34839.0
2015-07-29 10:00:00,206.89,207.8,206.75,207.57,52936.0,158.3505,159.047,158.2434,158.871,52936.0
2015-07-29 10:05:00,207.47,207.8,207.25,207.37,26507.0,158.7944,159.047,158.6261,158.7179,26507.0
2015-07-29 10:10:00,207.35,208.0,207.3,207.77,67395.0,158.7026,159.2001,158.6643,159.0241,67395.0
2015-07-29 10:15:00,207.77,208.64,207.75,208.31,64116.0,159.0241,159.6899,159.0088,159.4374,64116.0
2015-07-29 10:20:00,208.3,208.65,207.5,207.77,37713.0,159.4297,159.6976,158.8174,159.0241,37713.0
2015-07-29 10:25:00,207.77,208.26,207.66,207.94,34032.0,159.0241,159.3991,158.9399,159.1542,34032.0
2015-07-29 10:30:00,208.05,208.34,207.88,208.22,13569.0,159.2384,159.4603,159.1083,159.3685,13569.0
2015-07-29 10:35:00,208.19,208.47,207.61,207.75,24994.0,159.3455,159.5598,158.9016,159.0088,24994.0
2015-07-29 10:40:00,207.75,208.38,207.75,208.38,23954.0,159.0088,159.4909,159.0088,159.4909,23954.0
2015-07-29 10:45:00,208.33,208.33,207.56,207.85,25596.0,159.4527,159.4527,158.8633,159.0853,25596.0
2015-07-29 10:50:00,207.85,208.38,207.72,208.16,18813.0,159.0853,159.4909,158.9858,159.3226,18813.0
2015-07-29 10:55:00,208.16,208.2,207.69,207.75,14157.0,159.3226,159.3532,158.9628,159.0088,14157.0
2015-07-29 11:00:00,207.75,208.16,207.75,208.03,20346.0,159.0088,159.3226,159.0088,159.2231,20346.0
2015-07-29 11:05:00,208.0,208.22,207.75,208.13,15667.0,159.2001,159.3685,159.0088,159.2996,15667.0
2015-07-29 11:10:00,208.17,208.48,208.1,208.47,18615.0,159.3302,159.5675,159.2766,159.5598,18615.0
2015-07-29 11:15:00,208.47,208.67,208.39,208.67,24983.0,159.5598,159.7129,159.4986,159.7129,24983.0
2015-07-29 11:20:00,208.55,208.75,208.38,208.48,9539.0,159.6211,159.7741,159.4909,159.5675,9539.0
2015-07-29 11:25:00,208.52,209.18,208.5,208.76,28596.0,159.5981,160.1033,159.5828,159.7818,28596.0
2015-07-29 11:30:00,208.75,209.59,208.73,209.56,33990.0,159.7741,160.4171,159.7588,160.3941,33990.0
2015-07-29 11:35:00,209.51,209.8,209.23,209.45,44300.0,160.3558,160.5778,160.1415,160.3099,44300.0
2015-07-29 11:40:00,209.49,210.0,209.35,209.38,33771.0,160.3405,160.7309,160.2334,160.2563,33771.0
2015-07-29 11:45:00,209.43,209.94,209.35,209.93,13703.0,160.2946,160.6849,160.2334,160.6773,13703.0
2015-07-29 11:50:00,209.89,209.96,209.51,209.86,12083.0,160.6467,160.7003,160.3558,160.6237,12083.0
2015-07-29 11:55:00,209.91,209.95,209.65,209.67,9189.0,160.662,160.6926,160.463,160.4783,9189.0
2015-07-29 12:00:00,209.72,210.0,209.72,209.94,16938.0,160.5166,160.7309,160.5166,160.6849,16938.0
2015-07-29 12:05:00,209.96,209.96,209.62,209.66,12769.0,160.7003,160.7003,160.44,160.4706,12769.0
2015-07-29 12:10:00,209.69,209.69,209.29,209.36,20425.0,160.4936,160.4936,160.1874,160.241,20425.0
2015-07-29 12:15:00,209.39,209.59,209.23,209.26,11086.0,160.264,160.4171,160.1415,160.1645,11086.0
2015-07-29 12:20:00,209.21,209.23,209.0,209.23,11326.0,160.1262,160.1415,159.9655,160.1415,11326.0
2015-07-29 12:25:00,209.23,209.27,209.06,209.06,7750.0,160.1415,160.1721,160.0114,160.0114,7750.0
2015-07-29 12:30:00,209.11,209.16,209.0,209.02,8957.0,160.0497,160.0879,159.9655,159.9808,8957.0
2015-07-29 12:35:00,209.0,209.09,208.89,209.09,16069.0,159.9655,160.0344,159.8813,160.0344,16069.0
2015-07-29 12:40:00,209.01,209.27,208.91,209.07,16312.0,159.9731,160.1721,159.8966,160.0191,16312.0
2015-07-29 12:45:00,209.07,209.71,209.04,209.49,13194.0,160.0191,160.5089,159.9961,160.3405,13194.0
2015-07-29 12:50:00,209.55,209.6,209.14,209.2,18768.0,160.3864,160.4247,160.0726,160.1186,18768.0
2015-07-29 12:55:00,209.04,209.28,209.04,209.28,3490.0,159.9961,160.1798,159.9961,160.1798,3490.0
2015-07-29 13:00:00,209.26,209.36,209.15,209.17,9170.0,160.1645,160.241,160.0803,160.0956,9170.0
2015-07-29 13:05:00,209.17,209.57,209.15,209.45,15663.0,160.0956,160.4018,160.0803,160.3099,15663.0
2015-07-29 13:10:00,209.47,210.0,209.42,209.87,16795.0,160.3252,160.7309,160.2869,160.6314,16795.0
2015-07-29 13:15:00,209.79,209.79,209.53,209.66,9621.0,160.5701,160.5701,160.3711,160.4706,9621.0
2015-07-29 13:20:00,209.58,210.0,209.57,209.99,36288.0,160.4094,160.7309,160.4018,160.7232,36288.0
2015-07-29 13:25:00,209.99,210.41,209.95,210.25,46050.0,160.7232,161.0447,160.6926,160.9222,46050.0
2015-07-29 13:30:00,210.26,210.27,209.87,209.96,5958.0,160.9299,160.9375,160.6314,160.7003,5958.0
2015-07-29 13:35:00,209.97,210.03,209.52,209.52,10314.0,160.7079,160.7538,160.3635,160.3635,10314.0
2015-07-29 13:40:00,209.51,209.64,209.41,209.6,8498.0,160.3558,160.4553,160.2793,160.4247,8498.0
2015-07-29 13:45:00,209.59,209.7,209.5,209.64,7586.0,160.4171,160.5013,160.3482,160.4553,7586.0
2015-07-29 13:50:00,209.62,209.62,209.13,209.31,18870.0,160.44,160.44,160.065,160.2028,18870.0
2015-07-29 13:55:00,209.25,209.25,208.91,208.97,9548.0,160.1568,160.1568,159.8966,159.9425,9548.0
2015-07-29 14:00:00,208.96,209.88,208.67,209.07,20684.0,159.9349,160.639,159.7129,160.0191,20684.0
2015-07-29 14:05:00,208.76,209.21,208.64,208.64,17187.0,159.7818,160.1262,159.6899,159.6899,17187.0
2015-07-29 14:10:00,208.66,209.13,208.61,208.85,13867.0,159.7053,160.065,159.667,159.8507,13867.0
2015-07-29 14:15:00,208.83,209.45,208.83,209.2,21044.0,159.8354,160.3099,159.8354,160.1186,21044.0
2015-07-29 14:20:00,209.16,209.28,208.59,208.59,15238.0,160.0879,160.1798,159.6517,159.6517,15238.0
2015-07-29 14:25:00,208.59,208.79,208.52,208.52,16314.0,159.6517,159.8048,159.5981,159.5981,16314.0
2015-07-29 14:30:00,208.63,208.66,208.35,208.42,17823.0,159.6823,159.7053,159.468,159.5216,17823.0
2015-07-29 14:35:00,208.36,208.41,208.13,208.34,17562.0,159.4756,159.5139,159.2996,159.4603,17562.0
2015-07-29 14:40:00,208.35,208.74,208.34,208.49,6315.0,159.468,159.7665,159.4603,159.5751,6315.0
2015-07-29 14:45:00,208.45,208.71,208.3,208.56,14221.0,159.5445,159.7435,159.4297,159.6287,14221.0
2015-07-29 14:50:00,208.49,208.79,208.44,208.62,22579.0,159.5751,159.8048,159.5369,159.6746,22579.0
2015-07-29 14:55:00,208.55,208.68,208.31,208.31,20827.0,159.6211,159.7206,159.4374,159.4374,20827.0
2015-07-29 15:00:00,208.37,208.47,208.1,208.34,25476.0,159.4833,159.5598,159.2766,159.4603,25476.0
2015-07-29 15:05:00,208.36,208.79,208.36,208.66,30275.0,159.4756,159.8048,159.4756,159.7053,30275.0
2015-07-29 15:10:00,208.67,208.7,208.42,208.42,14696.0,159.7129,159.7359,159.5216,159.5216,14696.0
2015-07-29 15:15:00,208.53,208.53,208.01,208.1,21061.0,159.6058,159.6058,159.2078,159.2766,21061.0
2015-07-29 15:20:00,208.02,208.04,207.95,208.03,26632.0,159.2154,159.2307,159.1618,159.2231,26632.0
2015-07-29 15:25:00,208.01,208.15,207.7,207.7,21394.0,159.2078,159.3149,158.9705,158.9705,21394.0
2015-07-29 15:30:00,207.76,208.1,207.64,207.65,25624.0,159.0164,159.2766,158.9246,158.9322,25624.0
2015-07-29 15:35:00,207.62,207.84,207.58,207.78,23934.0,158.9093,159.0776,158.8786,159.0317,23934.0
2015-07-29 15:40:00,207.76,207.83,207.55,207.68,25350.0,159.0164,159.07,158.8557,158.9552,25350.0
2015-07-29 15:45:00,207.71,208.16,207.69,208.07,40505.0,158.9781,159.3226,158.9628,159.2537,40505.0
2015-07-29 15:50:00,208.06,208.26,208.03,208.21,35544.0,159.246,159.3991,159.2231,159.3608,35544.0
2015-07-29 15:55:00,208.19,208.26,208.08,208.19,89891.0,159.3455,159.3991,159.2613,159.3455,89891.0
2015-07-30 09:30:00,207.22,207.94,207.16,207.21,39338.0,158.6031,159.1542,158.5572,158.5954,39338.0
2015-07-30 09:35:00,207.46,208.31,207.45,208.31,33613.0,158.7868,159.4374,158.7791,159.4374,33613.0
2015-07-30 09:40:00,208.07,208.5,208.04,208.34,31867.0,159.2537,159.5828,159.2307,159.4603,31867.0
2015-07-30 09:45:00,208.48,208.48,207.52,207.53,44807.0,159.5675,159.5675,158.8327,158.8404,44807.0
2015-07-30 09:50:00,207.73,208.01,207.41,207.63,18823.0,158.9934,159.2078,158.7485,158.9169,18823.0
2015-07-30 09:55:00,207.57,207.7,206.77,206.77,25764.0,158.871,158.9705,158.2587,158.2587,25764.0
2015-07-30 10:00:00,206.78,207.12,206.78,206.87,12436.0,158.2663,158.5266,158.2663,158.3352,12436.0
2015-07-30 10:05:00,206.87,207.01,206.66,206.88,22995.0,158.3352,158.4424,158.1745,158.3429,22995.0
2015-07-30 10:10:00,206.79,206.92,206.69,206.83,14496.0,158.274,158.3735,158.1974,158.3046,14496.0
2015-07-30 10:15:00,206.94,206.96,206.32,206.33,18344.0,158.3888,158.4041,157.9143,157.9219,18344.0
2015-07-30 10:20:00,206.44,206.69,206.39,206.39,11268.0,158.0061,158.1974,157.9678,157.9678,11268.0
2015-07-30 10:25:00,206.46,206.8,206.38,206.8,29336.0,158.0214,158.2816,157.9602,158.2816,29336.0
2015-07-30 10:30:00,206.8,207.16,206.66,206.66,12865.0,158.2816,158.5572,158.1745,158.1745,12865.0
2015-07-30 10:35:00,206.73,206.95,206.57,206.63,12032.0,158.2281,158.3964,158.1056,158.1515,12032.0
2015-07-30 10:40:00,206.57,206.63,206.44,206.55,17673.0,158.1056,158.1515,158.0061,158.0903,17673.0
2015-07-30 10:45:00,206.44,206.62,206.4,206.62,15633.0,158.0061,158.1439,157.9755,158.1439,15633.0
2015-07-30 10:50:00,206.62,206.62,206.36,206.48,10207.0,158.1439,158.1439,157.9449,158.0367,10207.0
2015-07-30 10:55:00,206.46,206.5,206.07,206.17,10338.0,158.0214,158.052,157.7229,157.7994,10338.0
2015-07-30 11:00:00,206.14,206.33,205.95,206.21,17100.0,157.7765,157.9219,157.6311,157.8301,17100.0
2015-07-30 11:05:00,206.24,206.49,206.24,206.45,9972.0,157.853,158.0444,157.853,158.0138,9972.0
2015-07-30 11:10:00,206.45,206.8,206.37,206.8,11291.0,158.0138,158.2816,157.9525,158.2816,11291.0
2015-07-30 11:15:00,206.78,206.94,206.45,206.45,13972.0,158.2663,158.3888,158.0138,158.0138,13972.0
2015-07-30 11:20:00,206.55,207.05,206.45,207.0,17360.0,158.0903,158.473,158.0138,158.4347,17360.0
2015-07-30 11:25:00,206.86,206.95,206.48,206.57,12691.0,158.3276,158.3964,158.0367,158.1056,12691.0
2015-07-30 11:30:00,206.62,207.19,206.57,207.04,19292.0,158.1439,158.5801,158.1056,158.4653,19292.0
2015-07-30 11:35:00,207.05,207.48,206.91,207.47,14338.0,158.473,158.8021,158.3658,158.7944,14338.0
2015-07-30 11:40:00,207.39,207.46,207.05,207.34,14719.0,158.7332,158.7868,158.473,158.6949,14719.0
2015-07-30 11:45:00,207.44,207.68,207.16,207.16,20681.0,158.7715,158.9552,158.5572,158.5572,20681.0
2015-07-30 11:50:00,207.16,207.42,207.15,207.39,11654.0,158.5572,158.7562,158.5495,158.7332,11654.0
2015-07-30 11:55:00,207.43,207.78,207.38,207.67,12563.0,158.7638,159.0317,158.7256,158.9475,12563.0
2015-07-30 12:00:00,207.7,208.05,207.62,207.72,17928.0,158.9705,159.2384,158.9093,158.9858,17928.0
2015-07-30 12:05:00,207.73,207.86,207.71,207.77,6036.0,158.9934,159.0929,158.9781,159.0241,6036.0
2015-07-30 12:10:00,207.77,208.06,207.72,208.01,10384.0,159.0241,159.246,158.9858,159.2078,10384.0
2015-07-30 12:15:00,208.06,208.08,207.76,207.91,8847.0,159.246,159.2613,159.0164,159.1312,8847.0
2015-07-30 12:20:00,207.94,208.23,207.94,208.23,4843.0,159.1542,159.3761,159.1542,159.3761,4843.0
2015-07-30 12:25:00,208.25,208.38,208.2,208.2,7846.0,159.3914,159.4909,159.3532,159.3532,7846.0
2015-07-30 12:30:00,208.29,208.35,207.91,207.91,8554.0,159.4221,159.468,159.1312,159.1312,8554.0
2015-07-30 12:35:00,207.93,207.98,207.84,207.95,4533.0,159.1465,159.1848,159.0776,159.1618,4533.0
2015-07-30 12:40:00,207.87,207.91,207.68,207.77,7741.0,159.1006,159.1312,158.9552,159.0241,7741.0
2015-07-30 12:45:00,207.81,207.95,207.77,207.82,12021.0,159.0547,159.1618,159.0241,159.0623,12021.0
2015-07-30 12:50:00,207.83,207.9,207.73,207.8,13709.0,159.07,159.1236,158.9934,159.047,13709.0
2015-07-30 12:55:00,207.79,207.95,207.67,207.82,9306.0,159.0394,159.1618,158.9475,159.0623,9306.0
2015-07-30 13:00:00,207.76,207.82,207.57,207.57,9301.0,159.0164,159.0623,158.871,158.871,9301.0
2015-07-30 13:05:00,207.63,207.91,207.59,207.85,23586.0,158.9169,159.1312,158.8863,159.0853,23586.0
2015-07-30 13:10:00,207.85,208.14,207.84,208.01,4899.0,159.0853,159.3073,159.0776,159.2078,4899.0
2015-07-30 13:15:00,208.1,208.24,208.04,208.04,7358.0,159.2766,159.3838,159.2307,159.2307,7358.0
2015-07-30 13:20:00,207.95,207.98,207.84,207.93,4903.0,159.1618,159.1848,159.0776,159.1465,4903.0
2015-07-30 13:25:00,207.87,207.92,207.74,207.83,8833.0,159.1006,159.1389,159.0011,159.07,8833.0
2015-07-30 13:30:00,207.92,207.99,207.64,207.72,7178.0,159.1389,159.1924,158.9246,158.9858,7178.0
2015-07-30 13:35:00,207.75,207.87,207.67,207.7,8464.0,159.0088,159.1006,158.9475,158.9705,8464.0
2015-07-30 13:40:00,207.73,207.75,207.51,207.51,5916.0,158.9934,159.0088,158.8251,158.8251,5916.0
2015-07-30 13:45:00,207.59,207.65,207.44,207.52,8896.0,158.8863,158.9322,158.7715,158.8327,8896.0
2015-07-30 13:50:00,207.49,207.65,207.48,207.63,6183.0,158.8098,158.9322,158.8021,158.9169,6183.0
2015-07-30 13:55:00,207.58,207.62,207.35,207.42,8580.0,158.8786,158.9093,158.7026,158.7562,8580.0
2015-07-30 14:00:00,207.4,207.58,207.21,207.21,10515.0,158.7409,158.8786,158.5954,158.5954,10515.0
2015-07-30 14:05:00,207.2,207.2,206.99,207.0,14068.0,158.5878,158.5878,158.4271,158.4347,14068.0
2015-07-30 14:10:00,206.98,207.2,206.97,207.17,18675.0,158.4194,158.5878,158.4118,158.5648,18675.0
2015-07-30 14:15:00,207.21,207.21,206.89,206.92,13306.0,158.5954,158.5954,158.3505,158.3735,13306.0
2015-07-30 14:20:00,206.93,207.29,206.93,207.09,10538.0,158.3811,158.6567,158.3811,158.5036,10538.0
2015-07-30 14:25:00,207.13,207.39,207.04,207.18,12802.0,158.5342,158.7332,158.4653,158.5725,12802.0
2015-07-30 14:30:00,207.2,207.39,207.17,207.19,11051.0,158.5878,158.7332,158.5648,158.5801,11051.0
2015-07-30 14:35:00,207.2,207.35,207.08,207.12,13029.0,158.5878,158.7026,158.4959,158.5266,13029.0
2015-07-30 14:40:00,207.16,207.16,206.95,206.99,11018.0,158.5572,158.5572,158.3964,158.4271,11018.0
2015-07-30 14:45:00,206.95,206.96,206.84,206.9,18272.0,158.3964,158.4041,158.3123,158.3582,18272.0
2015-07-30 14:50:00,206.9,207.11,206.89,206.89,13365.0,158.3582,158.5189,158.3505,158.3505,13365.0
2015-07-30 14:55:00,206.88,207.1,206.87,206.9,11031.0,158.3429,158.5113,158.3352,158.3582,11031.0
2015-07-30 15:00:00,206.92,207.08,206.8,206.92,14873.0,158.3735,158.4959,158.2816,158.3735,14873.0
2015-07-30 15:05:00,206.89,207.07,206.81,206.83,8146.0,158.3505,158.4883,158.2893,158.3046,8146.0
2015-07-30 15:10:00,206.81,206.82,206.72,206.77,15722.0,158.2893,158.2969,158.2204,158.2587,15722.0
2015-07-30 15:15:00,206.76,206.78,206.67,206.77,18096.0,158.251,158.2663,158.1821,158.2587,18096.0
2015-07-30 15:20:00,206.76,206.83,206.65,206.78,15519.0,158.251,158.3046,158.1668,158.2663,15519.0
2015-07-30 15:25:00,206.81,206.95,206.77,206.81,15299.0,158.2893,158.3964,158.2587,158.2893,15299.0
2015-07-30 15:30:00,206.84,206.89,206.63,206.65,20225.0,158.3123,158.3505,158.1515,158.1668,20225.0
2015-07-30 15:35:00,206.64,206.71,206.51,206.66,28096.0,158.1592,158.2128,158.0597,158.1745,28096.0
2015-07-30 15:40:00,206.68,206.68,206.42,206.42,25545.0,158.1898,158.1898,157.9908,157.9908,25545.0
2015-07-30 15:45:00,206.43,206.58,206.42,206.58,28883.0,157.9984,158.1133,157.9908,158.1133,28883.0
2015-07-30 15:50:00,206.57,206.6,206.44,206.57,28942.0,158.1056,158.1286,158.0061,158.1056,28942.0
2015-07-30 15:55:00,206.55,206.63,206.5,206.51,46956.0,158.0903,158.1515,158.052,158.0597,46956.0
2015-07-31 09:30:00,207.61,207.92,207.02,207.28,16425.0,158.9016,159.1389,158.45,158.649,16425.0
2015-07-31 09:35:00,207.4,207.4,206.53,206.78,19046.0,158.7409,158.7409,158.075,158.2663,19046.0
2015-07-31 09:40:00,206.73,206.99,206.6,206.99,12291.0,158.2281,158.4271,158.1286,158.4271,12291.0
2015-07-31 09:45:00,207.0,207.28,206.6,206.86,12974.0,158.4347,158.649,158.1286,158.3276,12974.0
2015-07-31 09:50:00,206.81,207.6,206.8,207.5,5444.0,158.2893,158.8939,158.2816,158.8174,5444.0
2015-07-31 09:55:00,207.38,207.83,207.36,207.7,12624.0,158.7256,159.07,158.7103,158.9705,12624.0
2015-07-31 10:00:00,207.66,207.66,207.4,207.51,4936.0,158.9399,158.9399,158.7409,158.8251,4936.0
2015-07-31 10:05:00,207.45,207.85,207.26,207.75,21302.0,158.7791,159.0853,158.6337,159.0088,21302.0
2015-07-31 10:10:00,207.75,207.8,207.47,207.6,11361.0,159.0088,159.047,158.7944,158.8939,11361.0
2015-07-31 10:15:00,207.57,207.71,207.46,207.48,15067.0,158.871,158.9781,158.7868,158.8021,15067.0
2015-07-31 10:20:00,207.55,207.82,207.55,207.81,5743.0,158.8557,159.0623,158.8557,159.0547,5743.0
2015-07-31 10:25:00,207.81,207.96,207.77,207.9,12873.0,159.0547,159.1695,159.0241,159.1236,12873.0
2015-07-31 10:30:00,207.9,208.0,207.66,207.8,10480.0,159.1236,159.2001,158.9399,159.047,10480.0
2015-07-31 10:35:00,207.8,207.87,207.68,207.77,8978.0,159.047,159.1006,158.9552,159.0241,8978.0
2015-07-31 10:40:00,207.71,207.74,207.47,207.71,10206.0,158.9781,159.0011,158.7944,158.9781,10206.0
2015-07-31 10:45:00,207.62,207.67,207.49,207.55,4139.0,158.9093,158.9475,158.8098,158.8557,4139.0
2015-07-31 10:50:00,207.51,207.88,207.51,207.82,8818.0,158.8251,159.1083,158.8251,159.0623,8818.0
2015-07-31 10:55:00,207.84,208.2,207.8,208.18,10285.0,159.0776,159.3532,159.047,159.3379,10285.0
2015-07-31 11:00:00,208.04,208.33,208.04,208.32,9299.0,159.2307,159.4527,159.2307,159.445,9299.0
2015-07-31 11:05:00,208.25,208.34,208.13,208.33,5275.0,159.3914,159.4603,159.2996,159.4527,5275.0
2015-07-31 11:10:00,208.21,208.39,208.15,208.33,5536.0,159.3608,159.4986,159.3149,159.4527,5536.0
2015-07-31 11:15:00,208.34,208.46,208.23,208.3,4700.0,159.4603,159.5522,159.3761,159.4297,4700.0
2015-07-31 11:20:00,208.3,208.36,207.7,207.89,11168.0,159.4297,159.4756,158.9705,159.1159,11168.0
2015-07-31 11:25:00,207.97,208.51,207.94,208.15,19839.0,159.1771,159.5904,159.1542,159.3149,19839.0
2015-07-31 11:30:00,208.19,208.43,208.19,208.41,6058.0,159.3455,159.5292,159.3455,159.5139,6058.0
2015-07-31 11:35:00,208.46,208.46,208.29,208.32,7293.0,159.5522,159.5522,159.4221,159.445,7293.0
2015-07-31 11:40:00,208.3,208.4,208.26,208.34,4973.0,159.4297,159.5063,159.3991,159.4603,4973.0
2015-07-31 11:45:00,208.34,208.4,208.26,208.29,3184.0,159.4603,159.5063,159.3991,159.4221,3184.0
2015-07-31 11:50:00,208.33,208.33,207.94,207.96,4000.0,159.4527,159.4527,159.1542,159.1695,4000.0
2015-07-31 11:55:00,207.94,208.2,207.82,208.17,4708.0,159.1542,159.3532,159.0623,159.3302,4708.0
2015-07-31 12:00:00,208.18,208.2,207.91,208.0,14335.0,159.3379,159.3532,159.1312,159.2001,14335.0
2015-07-31 12:05:00,208.01,208.04,207.95,207.97,13720.0,159.2078,159.2307,159.1618,159.1771,13720.0
2015-07-31 12:10:00,207.93,208.09,207.93,208.03,8200.0,159.1465,159.269,159.1465,159.2231,8200.0
2015-07-31 12:15:00,208.0,208.29,208.0,208.08,10776.0,159.2001,159.4221,159.2001,159.2613,10776.0
2015-07-31 12:20:00,208.03,208.3,208.03,208.29,4784.0,159.2231,159.4297,159.2231,159.4221,4784.0
2015-07-31 12:25:00,208.16,208.23,207.96,208.01,2600.0,159.3226,159.3761,159.1695,159.2078,2600.0
2015-07-31 12:30:00,207.99,208.03,207.96,208.0,1400.0,159.1924,159.2231,159.1695,159.2001,1400.0
2015-07-31 12:35:00,207.93,207.94,207.68,207.77,2000.0,159.1465,159.1542,158.9552,159.0241,2000.0
2015-07-31 12:40:00,207.71,207.79,207.65,207.74,4820.0,158.9781,159.0394,158.9322,159.0011,4820.0
2015-07-31 12:45:00,207.77,207.78,207.63,207.67,4108.0,159.0241,159.0317,158.9169,158.9475,4108.0
2015-07-31 12:50:00,207.63,207.63,207.42,207.62,6907.0,158.9169,158.9169,158.7562,158.9093,6907.0
2015-07-31 12:55:00,207.58,207.58,207.47,207.47,3166.0,158.8786,158.8786,158.7944,158.7944,3166.0
2015-07-31 13:00:00,207.46,207.51,207.43,207.48,6193.0,158.7868,158.8251,158.7638,158.8021,6193.0
2015-07-31 13:05:00,207.47,207.53,207.46,207.46,2553.0,158.7944,158.8404,158.7868,158.7868,2553.0
2015-07-31 13:10:00,207.47,207.51,207.29,207.29,5789.0,158.7944,158.8251,158.6567,158.6567,5789.0
2015-07-31 13:15:00,207.29,207.55,207.29,207.4,4908.0,158.6567,158.8557,158.6567,158.7409,4908.0
2015-07-31 13:20:00,207.39,207.5,207.32,207.45,3689.0,158.7332,158.8174,158.6796,158.7791,3689.0
2015-07-31 13:25:00,207.35,207.41,207.13,207.14,4482.0,158.7026,158.7485,158.5342,158.5419,4482.0
2015-07-31 13:30:00,207.18,207.23,207.09,207.16,4244.0,158.5725,158.6108,158.5036,158.5572,4244.0
2015-07-31 13:35:00,207.16,207.25,207.02,207.02,4750.0,158.5572,158.6261,158.45,158.45,4750.0
2015-07-31 13:40:00,207.02,207.1,206.95,207.0,6871.0,158.45,158.5113,158.3964,158.4347,6871.0
2015-07-31 13:45:00,207.07,207.2,207.04,207.1,3116.0,158.4883,158.5878,158.4653,158.5113,3116.0
2015-07-31 13:50:00,207.19,207.64,207.16,207.47,29387.0,158.5801,158.9246,158.5572,158.7944,29387.0
2015-07-31 13:55:00,207.47,207.56,207.43,207.51,7506.0,158.7944,158.8633,158.7638,158.8251,7506.0
2015-07-31 14:00:00,207.51,207.62,207.44,207.52,9197.0,158.8251,158.9093,158.7715,158.8327,9197.0
2015-07-31 14:05:00,207.51,207.6,207.34,207.42,9163.0,158.8251,158.8939,158.6949,158.7562,9163.0
2015-07-31 14:10:00,207.4,207.64,207.3,207.64,9105.0,158.7409,158.9246,158.6643,158.9246,9105.0
2015-07-31 14:15:00,207.62,207.76,207.51,207.76,7887.0,158.9093,159.0164,158.8251,159.0164,7887.0
2015-07-31 14:20:00,207.79,207.79,207.18,207.18,6652.0,159.0394,159.0394,158.5725,158.5725,6652.0
2015-07-31 14:25:00,207.27,207.57,207.26,207.46,4979.0,158.6414,158.871,158.6337,158.7868,4979.0
2015-07-31 14:30:00,207.41,207.71,207.41,207.71,2937.0,158.7485,158.9781,158.7485,158.9781,2937.0
2015-07-31 14:35:00,207.58,207.58,207.15,207.22,11718.0,158.8786,158.8786,158.5495,158.6031,11718.0
2015-07-31 14:40:00,207.23,207.45,207.14,207.45,4655.0,158.6108,158.7791,158.5419,158.7791,4655.0
2015-07-31 14:45:00,207.46,207.54,207.18,207.37,7933.0,158.7868,158.848,158.5725,158.7179,7933.0
2015-07-31 14:50:00,207.36,207.64,207.36,207.57,5157.0,158.7103,158.9246,158.7103,158.871,5157.0
2015-07-31 14:55:00,207.58,207.58,207.37,207.39,5899.0,158.8786,158.8786,158.7179,158.7332,5899.0
2015-07-31 15:00:00,207.43,207.49,207.28,207.34,6370.0,158.7638,158.8098,158.649,158.6949,6370.0
2015-07-31 15:05:00,207.34,207.43,207.22,207.22,11400.0,158.6949,158.7638,158.6031,158.6031,11400.0
2015-07-31 15:10:00,207.22,207.36,207.18,207.27,5912.0,158.6031,158.7103,158.5725,158.6414,5912.0
2015-07-31 15:15:00,207.27,207.4,207.24,207.31,12202.0,158.6414,158.7409,158.6184,158.672,12202.0
2015-07-31 15:20:00,207.31,207.39,207.11,207.22,7733.0,158.672,158.7332,158.5189,158.6031,7733.0
2015-07-31 15:25:00,207.31,207.31,207.04,207.05,6297.0,158.672,158.672,158.4653,158.473,6297.0
2015-07-31 15:30:00,207.12,207.24,207.12,207.18,8495.0,158.5266,158.6184,158.5266,158.5725,8495.0
2015-07-31 15:35:00,207.18,207.26,207.1,207.14,8291.0,158.5725,158.6337,158.5113,158.5419,8291.0
2015-07-31 15:40:00,207.18,207.25,206.9,206.95,16137.0,158.5725,158.6261,158.3582,158.3964,16137.0
2015-07-31 15:45:00,206.95,207.0,206.85,206.96,19667.0,158.3964,158.4347,158.3199,158.4041,19667.0
2015-07-31 15:50:00,206.95,207.1,206.87,207.1,20349.0,158.3964,158.5113,158.3352,158.5113,20349.0
2015-07-31 15:55:00,207.14,207.22,207.01,207.18,48709.0,158.5419,158.6031,158.4424,158.5725,48709.0
2015-08-03 09:30:00,207.27,207.6,207.05,207.47,31765.0,158.6414,158.8939,158.473,158.7944,31765.0
2015-08-03 09:35:00,207.51,207.51,206.76,207.0,3585.0,158.8251,158.8251,158.251,158.4347,3585.0
2015-08-03 09:40:00,206.78,207.03,206.28,206.29,14245.0,158.2663,158.4577,157.8836,157.8913,14245.0
2015-08-03 09:45:00,206.24,206.58,206.06,206.54,5164.0,157.853,158.1133,157.7153,158.0826,5164.0
2015-08-03 09:50:00,206.61,206.67,206.53,206.56,2468.0,158.1362,158.1821,158.075,158.0979,2468.0
2015-08-03 09:55:00,206.85,207.37,206.84,207.1,17978.0,158.3199,158.7179,158.3123,158.5113,17978.0
2015-08-03 10:00:00,207.16,207.27,206.63,206.66,5280.0,158.5572,158.6414,158.1515,158.1745,5280.0
2015-08-03 10:05:00,206.7,207.07,206.65,206.87,4381.0,158.2051,158.4883,158.1668,158.3352,4381.0
2015-08-03 10:10:00,206.94,207.3,206.94,207.26,5345.0,158.3888,158.6643,158.3888,158.6337,5345.0
2015-08-03 10:15:00,207.2,207.26,207.0,207.15,3205.0,158.5878,158.6337,158.4347,158.5495,3205.0
2015-08-03 10:20:00,207.13,207.29,206.86,206.87,5457.0,158.5342,158.6567,158.3276,158.3352,5457.0
2015-08-03 10:25:00,206.83,206.91,206.49,206.5,17075.0,158.3046,158.3658,158.0444,158.052,17075.0
2015-08-03 10:30:00,206.55,206.61,206.5,206.56,5601.0,158.0903,158.1362,158.052,158.0979,5601.0
2015-08-03 10:35:00,206.55,206.84,206.49,206.79,6681.0,158.0903,158.3123,158.0444,158.274,6681.0
2015-08-03 10:40:00,206.8,207.0,206.8,206.94,2607.0,158.2816,158.4347,158.2816,158.3888,2607.0
2015-08-03 10:45:00,206.87,207.15,206.85,207.1,5703.0,158.3352,158.5495,158.3199,158.5113,5703.0
2015-08-03 10:50:00,207.13,207.34,207.13,207.22,4828.0,158.5342,158.6949,158.5342,158.6031,4828.0
2015-08-03 10:55:00,207.19,207.41,207.18,207.39,12143.0,158.5801,158.7485,158.5725,158.7332,12143.0
2015-08-03 11:00:00,207.37,207.57,207.31,207.35,5140.0,158.7179,158.871,158.672,158.7026,5140.0
2015-08-03 11:05:00,207.39,207.45,207.28,207.45,4269.0,158.7332,158.7791,158.649,158.7791,4269.0
2015-08-03 11:10:00,207.43,207.59,207.4,207.44,6786.0,158.7638,158.8863,158.7409,158.7715,6786.0
2015-08-03 11:15:00,207.45,207.52,207.41,207.44,8036.0,158.7791,158.8327,158.7485,158.7715,8036.0
2015-08-03 11:20:00,207.44,207.69,207.44,207.59,13997.0,158.7715,158.9628,158.7715,158.8863,13997.0
2015-08-03 11:25:00,207.65,207.7,207.47,207.54,3297.0,158.9322,158.9705,158.7944,158.848,3297.0
2015-08-03 11:30:00,207.53,207.64,207.47,207.55,2531.0,158.8404,158.9246,158.7944,158.8557,2531.0
2015-08-03 11:35:00,207.52,207.56,207.28,207.33,19182.0,158.8327,158.8633,158.649,158.6873,19182.0
2015-08-03 11:40:00,207.33,207.6,207.33,207.48,4649.0,158.6873,158.8939,158.6873,158.8021,4649.0
2015-08-03 11:45:00,207.38,207.44,207.33,207.33,2137.0,158.7256,158.7715,158.6873,158.6873,2137.0
2015-08-03 11:50:00,207.33,207.33,207.05,207.06,3425.0,158.6873,158.6873,158.473,158.4806,3425.0
2015-08-03 11:55:00,207.05,207.23,207.01,207.18,6385.0,158.473,158.6108,158.4424,158.5725,6385.0
2015-08-03 12:00:00,207.23,207.3,207.17,207.17,1900.0,158.6108,158.6643,158.5648,158.5648,1900.0
2015-08-03 12:05:00,207.19,207.31,207.13,207.27,3660.0,158.5801,158.672,158.5342,158.6414,3660.0
2015-08-03 12:10:00,207.25,207.37,207.17,207.27,1683.0,158.6261,158.7179,158.5648,158.6414,1683.0
2015-08-03 12:15:00,207.39,207.39,207.18,207.37,5455.0,158.7332,158.7332,158.5725,158.7179,5455.0
2015-08-03 12:20:00,207.3,207.48,207.26,207.45,5825.0,158.6643,158.8021,158.6337,158.7791,5825.0
2015-08-03 12:25:00,207.46,207.52,207.38,207.46,5053.0,158.7868,158.8327,158.7256,158.7868,5053.0
2015-08-03 12:30:00,207.39,207.47,207.17,207.19,14950.0,158.7332,158.7944,158.5648,158.5801,14950.0
2015-08-03 12:35:00,207.17,207.31,207.03,207.09,35905.0,158.5648,158.672,158.4577,158.5036,35905.0
2015-08-03 12:40:00,207.13,207.19,207.05,207.18,4266.0,158.5342,158.5801,158.473,158.5725,4266.0
2015-08-03 12:45:00,207.1,207.1,206.8,206.83,3427.0,158.5113,158.5113,158.2816,158.3046,3427.0
2015-08-03 12:50:00,206.78,206.89,206.64,206.74,2030.0,158.2663,158.3505,158.1592,158.2357,2030.0
2015-08-03 12:55:00,206.74,206.79,206.55,206.55,3127.0,158.2357,158.274,158.0903,158.0903,3127.0
2015-08-03 13:00:00,206.5,206.71,206.5,206.64,5320.0,158.052,158.2128,158.052,158.1592,5320.0
2015-08-03 13:05:00,206.72,206.76,206.45,206.45,5090.0,158.2204,158.251,158.0138,158.0138,5090.0
2015-08-03 13:10:00,206.43,206.69,206.38,206.47,6758.0,157.9984,158.1974,157.9602,158.0291,6758.0
2015-08-03 13:15:00,206.41,206.5,206.28,206.41,4703.0,157.9831,158.052,157.8836,157.9831,4703.0
2015-08-03 13:20:00,206.38,206.59,206.37,206.42,5709.0,157.9602,158.1209,157.9525,157.9908,5709.0
2015-08-03 13:25:00,206.42,206.44,206.31,206.37,6932.0,157.9908,158.0061,157.9066,157.9525,6932.0
2015-08-03 13:30:00,206.37,206.46,206.32,206.46,4460.0,157.9525,158.0214,157.9143,158.0214,4460.0
2015-08-03 13:35:00,206.46,206.58,206.45,206.49,3423.0,158.0214,158.1133,158.0138,158.0444,3423.0
2015-08-03 13:40:00,206.53,206.68,206.53,206.66,1718.0,158.075,158.1898,158.075,158.1745,1718.0
2015-08-03 13:45:00,206.7,206.75,206.56,206.61,5745.0,158.2051,158.2434,158.0979,158.1362,5745.0
2015-08-03 13:50:00,206.78,206.86,206.73,206.73,4971.0,158.2663,158.3276,158.2281,158.2281,4971.0
2015-08-03 13:55:00,206.68,206.68,206.37,206.48,1719.0,158.1898,158.1898,157.9525,158.0367,1719.0
2015-08-03 14:00:00,206.58,206.68,206.34,206.56,5674.0,158.1133,158.1898,157.9296,158.0979,5674.0
2015-08-03 14:05:00,206.61,206.65,206.35,206.48,5918.0,158.1362,158.1668,157.9372,158.0367,5918.0
2015-08-03 14:10:00,206.41,206.44,206.09,206.31,15597.0,157.9831,158.0061,157.7382,157.9066,15597.0
2015-08-03 14:15:00,206.26,206.51,206.26,206.48,3720.0,157.8683,158.0597,157.8683,158.0367,3720.0
2015-08-03 14:20:00,206.44,206.54,206.36,206.54,3346.0,158.0061,158.0826,157.9449,158.0826,3346.0
2015-08-03 14:25:00,206.53,206.8,206.44,206.67,18840.0,158.075,158.2816,158.0061,158.1821,18840.0
2015-08-03 14:30:00,206.69,206.75,206.55,206.75,6605.0,158.1974,158.2434,158.0903,158.2434,6605.0
2015-08-03 14:35:00,206.75,206.93,206.69,206.93,2683.0,158.2434,158.3811,158.1974,158.3811,2683.0
2015-08-03 14:40:00,206.93,207.0,206.78,206.88,6772.0,158.3811,158.4347,158.2663,158.3429,6772.0
2015-08-03 14:45:00,206.91,206.91,206.7,206.7,5203.0,158.3658,158.3658,158.2051,158.2051,5203.0
2015-08-03 14:50:00,206.68,207.06,206.57,206.87,29778.0,158.1898,158.4806,158.1056,158.3352,29778.0
2015-08-03 14:55:00,207.02,207.02,206.61,206.74,6303.0,158.45,158.45,158.1362,158.2357,6303.0
2015-08-03 15:00:00,206.83,206.83,206.6,206.7,10088.0,158.3046,158.3046,158.1286,158.2051,10088.0
2015-08-03 15:05:00,206.76,206.89,206.6,206.75,5335.0,158.251,158.3505,158.1286,158.2434,5335.0
2015-08-03 15:10:00,206.73,206.76,206.64,206.74,5702.0,158.2281,158.251,158.1592,158.2357,5702.0
2015-08-03 15:15:00,206.72,206.72,206.6,206.69,4362.0,158.2204,158.2204,158.1286,158.1974,4362.0
2015-08-03 15:20:00,206.65,206.88,206.61,206.84,10557.0,158.1668,158.3429,158.1362,158.3123,10557.0
2015-08-03 15:25:00,206.82,206.83,206.68,206.83,3400.0,158.2969,158.3046,158.1898,158.3046,3400.0
2015-08-03 15:30:00,206.85,207.01,206.82,207.01,6412.0,158.3199,158.4424,158.2969,158.4424,6412.0
2015-08-03 15:35:00,207.0,207.51,207.0,207.51,9161.0,158.4347,158.8251,158.4347,158.8251,9161.0
2015-08-03 15:40:00,207.48,207.62,207.44,207.62,10637.0,158.8021,158.9093,158.7715,158.9093,10637.0
2015-08-03 15:45:00,207.61,207.63,207.43,207.43,8455.0,158.9016,158.9169,158.7638,158.7638,8455.0
2015-08-03 15:50:00,207.44,207.49,207.35,207.42,12891.0,158.7715,158.8098,158.7026,158.7562,12891.0
2015-08-03 15:55:00,207.41,207.99,207.33,207.88,61580.0,158.7485,159.1924,158.6873,159.1083,61580.0
2015-08-04 09:30:00,208.51,208.75,208.0,208.0,34880.0,159.5904,159.7741,159.2001,159.2001,34880.0
2015-08-04 09:35:00,207.98,208.04,207.25,207.32,4339.0,159.1848,159.2307,158.6261,158.6796,4339.0
2015-08-04 09:40:00,207.32,208.0,207.29,207.62,6642.0,158.6796,159.2001,158.6567,158.9093,6642.0
2015-08-04 09:45:00,207.65,208.35,207.65,208.26,9939.0,158.9322,159.468,158.9322,159.3991,9939.0
2015-08-04 09:50:00,208.28,208.28,207.9,207.92,7044.0,159.4144,159.4144,159.1236,159.1389,7044.0
2015-08-04 09:55:00,207.96,208.29,207.8,208.24,7132.0,159.1695,159.4221,159.047,159.3838,7132.0
2015-08-04 10:00:00,208.31,208.55,208.16,208.55,4335.0,159.4374,159.6211,159.3226,159.6211,4335.0
2015-08-04 10:05:00,208.59,208.84,208.41,208.7,8124.0,159.6517,159.843,159.5139,159.7359,8124.0
2015-08-04 10:10:00,208.7,208.88,208.43,208.86,4745.0,159.7359,159.8736,159.5292,159.8583,4745.0
2015-08-04 10:15:00,208.87,208.93,208.61,208.71,18617.0,159.866,159.9119,159.667,159.7435,18617.0
2015-08-04 10:20:00,208.81,208.89,208.69,208.79,9653.0,159.8201,159.8813,159.7282,159.8048,9653.0
2015-08-04 10:25:00,208.83,209.29,208.82,209.23,8090.0,159.8354,160.1874,159.8277,160.1415,8090.0
2015-08-04 10:30:00,209.31,209.34,209.11,209.22,5384.0,160.2028,160.2257,160.0497,160.1339,5384.0
2015-08-04 10:35:00,209.24,209.31,209.16,209.29,8920.0,160.1492,160.2028,160.0879,160.1874,8920.0
2015-08-04 10:40:00,209.22,209.33,208.98,209.12,3793.0,160.1339,160.2181,159.9502,160.0573,3793.0
2015-08-04 10:45:00,209.03,209.25,208.93,209.06,7410.0,159.9884,160.1568,159.9119,160.0114,7410.0
2015-08-04 10:50:00,209.02,209.13,208.9,209.06,10933.0,159.9808,160.065,159.8889,160.0114,10933.0
2015-08-04 10:55:00,209.0,209.11,208.6,208.78,22472.0,159.9655,160.0497,159.6593,159.7971,22472.0
2015-08-04 11:00:00,208.87,209.08,208.71,208.76,17146.0,159.866,160.0267,159.7435,159.7818,17146.0
2015-08-04 11:05:00,208.75,209.0,208.75,208.86,14389.0,159.7741,159.9655,159.7741,159.8583,14389.0
2015-08-04 11:10:00,208.89,209.05,208.88,209.05,17025.0,159.8813,160.0038,159.8736,160.0038,17025.0
2015-08-04 11:15:00,209.05,209.07,208.9,208.98,7262.0,160.0038,160.0191,159.8889,159.9502,7262.0
2015-08-04 11:20:00,208.96,209.02,208.81,208.81,5675.0,159.9349,159.9808,159.8201,159.8201,5675.0
2015-08-04 11:25:00,208.9,209.03,208.78,209.01,4425.0,159.8889,159.9884,159.7971,159.9731,4425.0
2015-08-04 11:30:00,209.02,209.14,208.94,209.14,3528.0,159.9808,160.0726,159.9196,160.0726,3528.0
2015-08-04 11:35:00,209.2,209.23,209.13,209.2,6212.0,160.1186,160.1415,160.065,160.1186,6212.0
2015-08-04 11:40:00,209.2,209.3,209.15,209.15,4158.0,160.1186,160.1951,160.0803,160.0803,4158.0
2015-08-04 11:45:00,209.09,209.13,208.99,209.04,4494.0,160.0344,160.065,159.9578,159.9961,4494.0
2015-08-04 11:50:00,209.08,209.08,208.96,209.0,2300.0,160.0267,160.0267,159.9349,159.9655,2300.0
2015-08-04 11:55:00,208.96,209.13,208.96,209.13,3824.0,159.9349,160.065,159.9349,160.065,3824.0
2015-08-04 12:00:00,209.06,209.22,209.03,209.22,1920.0,160.0114,160.1339,159.9884,160.1339,1920.0
2015-08-04 12:05:00,209.25,209.4,209.2,209.4,7496.0,160.1568,160.2716,160.1186,160.2716,7496.0
2015-08-04 12:10:00,209.38,209.51,209.37,209.51,6448.0,160.2563,160.3558,160.2487,160.3558,6448.0
2015-08-04 12:15:00,209.48,209.52,209.38,209.44,4616.0,160.3329,160.3635,160.2563,160.3023,4616.0
2015-08-04 12:20:00,209.5,209.59,209.48,209.53,5305.0,160.3482,160.4171,160.3329,160.3711,5305.0
2015-08-04 12:25:00,209.55,209.67,209.45,209.52,8708.0,160.3864,160.4783,160.3099,160.3635,8708.0
2015-08-04 12:30:00,209.5,209.62,209.42,209.62,2578.0,160.3482,160.44,160.2869,160.44,2578.0
2015-08-04 12:35:00,209.55,209.58,209.31,209.51,5918.0,160.3864,160.4094,160.2028,160.3558,5918.0
2015-08-04 12:40:00,209.47,209.51,209.23,209.23,4175.0,160.3252,160.3558,160.1415,160.1415,4175.0
2015-08-04 12:45:00,209.27,209.49,209.27,209.36,3179.0,160.1721,160.3405,160.1721,160.241,3179.0
2015-08-04 12:50:00,209.31,209.35,209.24,209.34,1000.0,160.2028,160.2334,160.1492,160.2257,1000.0
2015-08-04 12:55:00,209.25,209.38,209.17,209.24,1800.0,160.1568,160.2563,160.0956,160.1492,1800.0
2015-08-04 13:00:00,209.2,209.23,209.13,209.2,2500.0,160.1186,160.1415,160.065,160.1186,2500.0
2015-08-04 13:05:00,209.18,209.26,209.14,209.21,4664.0,160.1033,160.1645,160.0726,160.1262,4664.0
2015-08-04 13:10:00,209.24,209.27,209.16,209.17,3900.0,160.1492,160.1721,160.0879,160.0956,3900.0
2015-08-04 13:15:00,209.2,209.47,209.2,209.39,3713.0,160.1186,160.3252,160.1186,160.264,3713.0
2015-08-04 13:20:00,209.41,209.44,209.31,209.44,2242.0,160.2793,160.3023,160.2028,160.3023,2242.0
2015-08-04 13:25:00,209.41,209.42,209.32,209.35,1975.0,160.2793,160.2869,160.2104,160.2334,1975.0
2015-08-04 13:30:00,209.36,209.57,209.31,209.57,1610.0,160.241,160.4018,160.2028,160.4018,1610.0
2015-08-04 13:35:00,209.53,209.53,209.4,209.48,4775.0,160.3711,160.3711,160.2716,160.3329,4775.0
2015-08-04 13:40:00,209.48,209.51,209.39,209.4,5683.0,160.3329,160.3558,160.264,160.2716,5683.0
2015-08-04 13:45:00,209.43,209.48,209.26,209.26,8673.0,160.2946,160.3329,160.1645,160.1645,8673.0
2015-08-04 13:50:00,209.35,209.37,209.11,209.23,23767.0,160.2334,160.2487,160.0497,160.1415,23767.0
2015-08-04 13:55:00,209.2,209.33,209.15,209.3,7131.0,160.1186,160.2181,160.0803,160.1951,7131.0
2015-08-04 14:00:00,209.29,209.29,209.01,209.04,7515.0,160.1874,160.1874,159.9731,159.9961,7515.0
2015-08-04 14:05:00,209.0,209.02,208.68,208.7,17458.0,159.9655,159.9808,159.7206,159.7359,17458.0
2015-08-04 14:10:00,208.68,208.98,208.66,208.98,5217.0,159.7206,159.9502,159.7053,159.9502,5217.0
2015-08-04 14:15:00,208.98,209.21,208.9,209.21,8069.0,159.9502,160.1262,159.8889,160.1262,8069.0
2015-08-04 14:20:00,209.16,209.27,209.05,209.22,8920.0,160.0879,160.1721,160.0038,160.1339,8920.0
2015-08-04 14:25:00,209.17,209.28,209.11,209.2,4754.0,160.0956,160.1798,160.0497,160.1186,4754.0
2015-08-04 14:30:00,209.26,209.35,209.16,209.26,8429.0,160.1645,160.2334,160.0879,160.1645,8429.0
2015-08-04 14:35:00,209.33,209.7,209.22,209.7,13595.0,160.2181,160.5013,160.1339,160.5013,13595.0
2015-08-04 14:40:00,209.65,209.65,209.38,209.38,7468.0,160.463,160.463,160.2563,160.2563,7468.0
2015-08-04 14:45:00,209.41,209.7,209.38,209.7,13613.0,160.2793,160.5013,160.2563,160.5013,13613.0
2015-08-04 14:50:00,209.7,209.79,209.62,209.76,10873.0,160.5013,160.5701,160.44,160.5472,10873.0
2015-08-04 14:55:00,209.76,209.79,209.58,209.69,11068.0,160.5472,160.5701,160.4094,160.4936,11068.0
2015-08-04 15:00:00,209.67,209.77,209.51,209.55,16679.0,160.4783,160.5548,160.3558,160.3864,16679.0
2015-08-04 15:05:00,209.56,209.61,209.39,209.46,26401.0,160.3941,160.4324,160.264,160.3176,26401.0
2015-08-04 15:10:00,209.53,209.57,209.38,209.48,8605.0,160.3711,160.4018,160.2563,160.3329,8605.0
2015-08-04 15:15:00,209.48,209.52,209.08,209.15,16815.0,160.3329,160.3635,160.0267,160.0803,16815.0
2015-08-04 15:20:00,209.22,209.43,209.16,209.39,10831.0,160.1339,160.2946,160.0879,160.264,10831.0
2015-08-04 15:25:00,209.38,209.55,209.31,209.55,12768.0,160.2563,160.3864,160.2028,160.3864,12768.0
2015-08-04 15:30:00,209.55,209.65,209.49,209.6,9357.0,160.3864,160.463,160.3405,160.4247,9357.0
2015-08-04 15:35:00,209.59,209.63,209.48,209.49,9910.0,160.4171,160.4477,160.3329,160.3405,9910.0
2015-08-04 15:40:00,209.45,209.63,209.4,209.57,14902.0,160.3099,160.4477,160.2716,160.4018,14902.0
2015-08-04 15:45:00,209.53,209.54,209.35,209.41,21088.0,160.3711,160.3788,160.2334,160.2793,21088.0
2015-08-04 15:50:00,209.36,209.51,209.34,209.46,21464.0,160.241,160.3558,160.2257,160.3176,21464.0
2015-08-04 15:55:00,209.48,209.66,209.3,209.61,50593.0,160.3329,160.4706,160.1951,160.4324,50593.0
2015-08-05 09:30:00,210.02,210.75,209.64,210.01,55099.0,160.7462,161.3049,160.4553,160.7385,55099.0
2015-08-05 09:35:00,210.17,210.75,209.89,210.16,13402.0,160.861,161.3049,160.6467,160.8533,13402.0
2015-08-05 09:40:00,210.0,210.17,209.65,209.76,12835.0,160.7309,160.861,160.463,160.5472,12835.0
2015-08-05 09:45:00,209.87,210.27,209.59,209.85,20867.0,160.6314,160.9375,160.4171,160.6161,20867.0
2015-08-05 09:50:00,209.84,210.11,209.68,209.69,29474.0,160.6084,160.8151,160.4859,160.4936,29474.0
2015-08-05 09:55:00,209.78,209.78,209.07,209.24,9917.0,160.5625,160.5625,160.0191,160.1492,9917.0
2015-08-05 10:00:00,209.24,209.87,209.1,209.87,20187.0,160.1492,160.6314,160.042,160.6314,20187.0
2015-08-05 10:05:00,209.87,210.09,209.81,210.0,13935.0,160.6314,160.7998,160.5854,160.7309,13935.0
2015-08-05 10:10:00,210.0,210.06,209.87,209.94,16142.0,160.7309,160.7768,160.6314,160.6849,16142.0
2015-08-05 10:15:00,209.94,210.05,209.89,209.99,13472.0,160.6849,160.7691,160.6467,160.7232,13472.0
2015-08-05 10:20:00,210.05,210.07,209.67,209.72,11135.0,160.7691,160.7844,160.4783,160.5166,11135.0
2015-08-05 10:25:00,209.7,209.9,209.69,209.85,6868.0,160.5013,160.6543,160.4936,160.6161,6868.0
2015-08-05 10:30:00,209.86,210.05,209.84,209.89,11125.0,160.6237,160.7691,160.6084,160.6467,11125.0
2015-08-05 10:35:00,209.85,209.87,209.67,209.73,8221.0,160.6161,160.6314,160.4783,160.5242,8221.0
2015-08-05 10:40:00,209.71,209.85,209.64,209.64,6140.0,160.5089,160.6161,160.4553,160.4553,6140.0
2015-08-05 10:45:00,209.67,209.69,209.54,209.65,9387.0,160.4783,160.4936,160.3788,160.463,9387.0
2015-08-05 10:50:00,209.69,209.91,209.62,209.84,9565.0,160.4936,160.662,160.44,160.6084,9565.0
2015-08-05 10:55:00,209.79,209.98,209.69,209.82,13364.0,160.5701,160.7156,160.4936,160.5931,13364.0
2015-08-05 11:00:00,209.85,210.09,209.85,210.03,11987.0,160.6161,160.7998,160.6161,160.7538,11987.0
2015-08-05 11:05:00,210.04,210.16,210.03,210.05,12615.0,160.7615,160.8533,160.7538,160.7691,12615.0
2015-08-05 11:10:00,210.04,210.14,209.99,210.06,12363.0,160.7615,160.838,160.7232,160.7768,12363.0
2015-08-05 11:15:00,210.06,210.08,209.9,210.05,11024.0,160.7768,160.7921,160.6543,160.7691,11024.0
2015-08-05 11:20:00,210.03,210.06,209.93,209.99,5324.0,160.7538,160.7768,160.6773,160.7232,5324.0
2015-08-05 11:25:00,210.0,210.0,209.81,209.9,7700.0,160.7309,160.7309,160.5854,160.6543,7700.0
2015-08-05 11:30:00,209.88,209.99,209.88,209.99,7300.0,160.639,160.7232,160.639,160.7232,7300.0
2015-08-05 11:35:00,209.99,209.99,209.88,209.97,15517.0,160.7232,160.7232,160.639,160.7079,15517.0
2015-08-05 11:40:00,209.98,210.08,209.87,209.87,11170.0,160.7156,160.7921,160.6314,160.6314,11170.0
2015-08-05 11:45:00,209.91,209.93,209.77,209.83,2985.0,160.662,160.6773,160.5548,160.6008,2985.0
2015-08-05 11:50:00,209.8,209.82,209.55,209.55,9883.0,160.5778,160.5931,160.3864,160.3864,9883.0
2015-08-05 11:55:00,209.56,209.56,209.38,209.45,8223.0,160.3941,160.3941,160.2563,160.3099,8223.0
2015-08-05 12:00:00,209.46,209.56,209.34,209.55,7052.0,160.3176,160.3941,160.2257,160.3864,7052.0
2015-08-05 12:05:00,209.55,209.8,209.55,209.72,4654.0,160.3864,160.5778,160.3864,160.5166,4654.0
2015-08-05 12:10:00,209.67,209.74,209.54,209.74,6294.0,160.4783,160.5319,160.3788,160.5319,6294.0
2015-08-05 12:15:00,209.73,209.77,209.6,209.65,12612.0,160.5242,160.5548,160.4247,160.463,12612.0
2015-08-05 12:20:00,209.72,209.8,209.64,209.71,2610.0,160.5166,160.5778,160.4553,160.5089,2610.0
2015-08-05 12:25:00,209.66,209.72,209.58,209.64,3664.0,160.4706,160.5166,160.4094,160.4553,3664.0
2015-08-05 12:30:00,209.7,209.71,209.51,209.6,3301.0,160.5013,160.5089,160.3558,160.4247,3301.0
2015-08-05 12:35:00,209.53,209.73,209.53,209.58,6187.0,160.3711,160.5242,160.3711,160.4094,6187.0
2015-08-05 12:40:00,209.6,209.77,209.5,209.73,8670.0,160.4247,160.5548,160.3482,160.5242,8670.0
2015-08-05 12:45:00,209.66,209.68,209.48,209.6,5256.0,160.4706,160.4859,160.3329,160.4247,5256.0
2015-08-05 12:50:00,209.61,209.7,209.59,209.62,6444.0,160.4324,160.5013,160.4171,160.44,6444.0
2015-08-05 12:55:00,209.69,210.0,209.64,210.0,4701.0,160.4936,160.7309,160.4553,160.7309,4701.0
2015-08-05 13:00:00,210.0,210.0,209.83,209.85,2751.0,160.7309,160.7309,160.6008,160.6161,2751.0
2015-08-05 13:05:00,209.84,209.97,209.82,209.9,4826.0,160.6084,160.7079,160.5931,160.6543,4826.0
2015-08-05 13:10:00,209.9,209.92,209.69,209.78,4067.0,160.6543,160.6696,160.4936,160.5625,4067.0
2015-08-05 13:15:00,209.8,209.84,209.63,209.7,8124.0,160.5778,160.6084,160.4477,160.5013,8124.0
2015-08-05 13:20:00,209.64,209.73,209.51,209.72,4592.0,160.4553,160.5242,160.3558,160.5166,4592.0
2015-08-05 13:25:00,209.66,209.8,209.58,209.8,7151.0,160.4706,160.5778,160.4094,160.5778,7151.0
2015-08-05 13:30:00,209.81,209.81,209.56,209.59,4000.0,160.5854,160.5854,160.3941,160.4171,4000.0
2015-08-05 13:35:00,209.57,209.82,209.56,209.81,11446.0,160.4018,160.5931,160.3941,160.5854,11446.0
2015-08-05 13:40:00,209.81,209.83,209.47,209.62,22732.0,160.5854,160.6008,160.3252,160.44,22732.0
2015-08-05 13:45:00,209.68,209.68,209.56,209.64,7105.0,160.4859,160.4859,160.3941,160.4553,7105.0
2015-08-05 13:50:00,209.62,209.69,209.29,209.36,5530.0,160.44,160.4936,160.1874,160.241,5530.0
2015-08-05 13:55:00,209.35,209.6,209.35,209.57,4024.0,160.2334,160.4247,160.2334,160.4018,4024.0
2015-08-05 14:00:00,209.55,209.73,209.52,209.73,7485.0,160.3864,160.5242,160.3635,160.5242,7485.0
2015-08-05 14:05:00,209.66,209.78,209.61,209.65,6233.0,160.4706,160.5625,160.4324,160.463,6233.0
2015-08-05 14:10:00,209.64,209.95,209.63,209.95,8301.0,160.4553,160.6926,160.4477,160.6926,8301.0
2015-08-05 14:15:00,209.94,210.11,209.94,210.04,7443.0,160.6849,160.8151,160.6849,160.7615,7443.0
2015-08-05 14:20:00,210.06,210.14,210.01,210.14,15592.0,160.7768,160.838,160.7385,160.838,15592.0
2015-08-05 14:25:00,210.1,210.1,209.97,210.0,6788.0,160.8074,160.8074,160.7079,160.7309,6788.0
2015-08-05 14:30:00,210.06,210.12,210.01,210.06,7114.0,160.7768,160.8227,160.7385,160.7768,7114.0
2015-08-05 14:35:00,210.03,210.03,209.75,209.75,3265.0,160.7538,160.7538,160.5395,160.5395,3265.0
2015-08-05 14:40:00,209.77,209.81,209.67,209.79,15022.0,160.5548,160.5854,160.4783,160.5701,15022.0
2015-08-05 14:45:00,209.76,210.02,209.76,209.97,7904.0,160.5472,160.7462,160.5472,160.7079,7904.0
2015-08-05 14:50:00,209.87,209.94,209.75,209.92,5174.0,160.6314,160.6849,160.5395,160.6696,5174.0
2015-08-05 14:55:00,209.88,209.88,209.72,209.73,10124.0,160.639,160.639,160.5166,160.5242,10124.0
2015-08-05 15:00:00,209.73,209.93,209.73,209.89,9345.0,160.5242,160.6773,160.5242,160.6467,9345.0
2015-08-05 15:05:00,209.9,210.1,209.9,210.07,11015.0,160.6543,160.8074,160.6543,160.7844,11015.0
2015-08-05 15:10:00,210.07,210.17,210.05,210.05,5020.0,160.7844,160.861,160.7691,160.7691,5020.0
2015-08-05 15:15:00,210.01,210.07,209.92,210.02,13517.0,160.7385,160.7844,160.6696,160.7462,13517.0
2015-08-05 15:20:00,209.92,209.99,209.89,209.95,16632.0,160.6696,160.7232,160.6467,160.6926,16632.0
2015-08-05 15:25:00,209.97,209.98,209.81,209.82,13392.0,160.7079,160.7156,160.5854,160.5931,13392.0
2015-08-05 15:30:00,209.78,209.86,209.75,209.75,13987.0,160.5625,160.6237,160.5395,160.5395,13987.0
2015-08-05 15:35:00,209.83,209.93,209.79,209.86,11010.0,160.6008,160.6773,160.5701,160.6237,11010.0
2015-08-05 15:40:00,209.84,209.84,209.63,209.63,11264.0,160.6084,160.6084,160.4477,160.4477,11264.0
2015-08-05 15:45:00,209.62,209.74,209.55,209.7,20364.0,160.44,160.5319,160.3864,160.5013,20364.0
2015-08-05 15:50:00,209.66,209.8,209.52,209.55,13132.0,160.4706,160.5778,160.3635,160.3864,13132.0
2015-08-05 15:55:00,209.57,209.57,209.39,209.45,52465.0,160.4018,160.4018,160.264,160.3099,52465.0
2015-08-06 09:30:00,209.73,209.94,209.42,209.43,23849.0,160.5242,160.6849,160.2869,160.2946,23849.0
2015-08-06 09:35:00,209.38,209.6,208.78,209.1,14708.0,160.2563,160.4247,159.7971,160.042,14708.0
2015-08-06 09:40:00,208.9,208.95,208.58,208.95,18459.0,159.8889,159.9272,159.644,159.9272,18459.0
2015-08-06 09:45:00,208.9,209.07,208.76,208.77,9193.0,159.8889,160.0191,159.7818,159.7894,9193.0
2015-08-06 09:50:00,208.77,208.82,208.52,208.71,14634.0,159.7894,159.8277,159.5981,159.7435,14634.0
2015-08-06 09:55:00,208.59,208.8,208.38,208.54,18747.0,159.6517,159.8124,159.4909,159.6134,18747.0
2015-08-06 10:00:00,208.51,208.73,208.5,208.73,3965.0,159.5904,159.7588,159.5828,159.7588,3965.0
2015-08-06 10:05:00,208.86,209.03,208.82,208.97,7493.0,159.8583,159.9884,159.8277,159.9425,7493.0
2015-08-06 10:10:00,209.0,209.1,208.83,208.87,13863.0,159.9655,160.042,159.8354,159.866,13863.0
2015-08-06 10:15:00,208.9,208.95,208.71,208.8,5771.0,159.8889,159.9272,159.7435,159.8124,5771.0
2015-08-06 10:20:00,208.7,208.85,208.57,208.85,3684.0,159.7359,159.8507,159.6364,159.8507,3684.0
2015-08-06 10:25:00,208.87,208.95,208.65,208.65,4401.0,159.866,159.9272,159.6976,159.6976,4401.0
2015-08-06 10:30:00,208.66,208.82,208.49,208.79,7299.0,159.7053,159.8277,159.5751,159.8048,7299.0
2015-08-06 10:35:00,208.77,209.19,208.76,209.14,9820.0,159.7894,160.1109,159.7818,160.0726,9820.0
2015-08-06 10:40:00,209.24,209.38,209.17,209.38,3592.0,160.1492,160.2563,160.0956,160.2563,3592.0
2015-08-06 10:45:00,209.38,209.5,209.2,209.33,10573.0,160.2563,160.3482,160.1186,160.2181,10573.0
2015-08-06 10:50:00,209.31,209.39,209.15,209.2,9757.0,160.2028,160.264,160.0803,160.1186,9757.0
2015-08-06 10:55:00,209.23,209.26,209.16,209.26,6466.0,160.1415,160.1645,160.0879,160.1645,6466.0
2015-08-06 11:00:00,209.26,209.29,209.03,209.03,9037.0,160.1645,160.1874,159.9884,159.9884,9037.0
2015-08-06 11:05:00,209.09,209.11,208.96,209.01,5068.0,160.0344,160.0497,159.9349,159.9731,5068.0
2015-08-06 11:10:00,208.98,209.3,208.98,209.3,11347.0,159.9502,160.1951,159.9502,160.1951,11347.0
2015-08-06 11:15:00,209.31,209.53,209.29,209.43,5984.0,160.2028,160.3711,160.1874,160.2946,5984.0
2015-08-06 11:20:00,209.46,209.53,209.4,209.52,4779.0,160.3176,160.3711,160.2716,160.3635,4779.0
2015-08-06 11:25:00,209.51,209.67,209.3,209.3,5551.0,160.3558,160.4783,160.1951,160.1951,5551.0
2015-08-06 11:30:00,209.31,209.31,208.83,208.91,4642.0,160.2028,160.2028,159.8354,159.8966,4642.0
2015-08-06 11:35:00,208.95,208.95,208.56,208.57,6845.0,159.9272,159.9272,159.6287,159.6364,6845.0
2015-08-06 11:40:00,208.57,208.7,208.55,208.61,7292.0,159.6364,159.7359,159.6211,159.667,7292.0
2015-08-06 11:45:00,208.57,208.6,208.45,208.59,12041.0,159.6364,159.6593,159.5445,159.6517,12041.0
2015-08-06 11:50:00,208.58,208.59,208.45,208.46,7307.0,159.644,159.6517,159.5445,159.5522,7307.0
2015-08-06 11:55:00,208.47,208.53,208.3,208.39,4355.0,159.5598,159.6058,159.4297,159.4986,4355.0
2015-08-06 12:00:00,208.4,208.52,208.32,208.41,13551.0,159.5063,159.5981,159.445,159.5139,13551.0
2015-08-06 12:05:00,208.37,208.57,208.32,208.47,5925.0,159.4833,159.6364,159.445,159.5598,5925.0
2015-08-06 12:10:00,208.44,208.49,208.29,208.46,8175.0,159.5369,159.5751,159.4221,159.5522,8175.0
2015-08-06 12:15:00,208.46,208.46,208.32,208.43,4923.0,159.5522,159.5522,159.445,159.5292,4923.0
2015-08-06 12:20:00,208.34,208.47,208.16,208.47,6190.0,159.4603,159.5598,159.3226,159.5598,6190.0
2015-08-06 12:25:00,208.45,208.64,208.43,208.64,6101.0,159.5445,159.6899,159.5292,159.6899,6101.0
2015-08-06 12:30:00,208.67,208.67,208.46,208.46,5408.0,159.7129,159.7129,159.5522,159.5522,5408.0
2015-08-06 12:35:00,208.45,208.45,208.21,208.29,6273.0,159.5445,159.5445,159.3608,159.4221,6273.0
2015-08-06 12:40:00,208.29,208.53,208.24,208.33,7460.0,159.4221,159.6058,159.3838,159.4527,7460.0
2015-08-06 12:45:00,208.41,208.47,208.2,208.42,10677.0,159.5139,159.5598,159.3532,159.5216,10677.0
2015-08-06 12:50:00,208.46,208.67,208.46,208.67,3500.0,159.5522,159.7129,159.5522,159.7129,3500.0
2015-08-06 12:55:00,208.7,208.8,208.51,208.68,9623.0,159.7359,159.8124,159.5904,159.7206,9623.0
2015-08-06 13:00:00,208.64,208.86,208.64,208.77,16718.0,159.6899,159.8583,159.6899,159.7894,16718.0
2015-08-06 13:05:00,208.78,208.86,208.71,208.71,7771.0,159.7971,159.8583,159.7435,159.7435,7771.0
2015-08-06 13:10:00,208.67,208.89,208.62,208.88,6044.0,159.7129,159.8813,159.6746,159.8736,6044.0
2015-08-06 13:15:00,208.87,208.89,208.63,208.73,6319.0,159.866,159.8813,159.6823,159.7588,6319.0
2015-08-06 13:20:00,208.78,208.89,208.62,208.86,7551.0,159.7971,159.8813,159.6746,159.8583,7551.0
2015-08-06 13:25:00,208.88,209.0,208.85,208.97,9229.0,159.8736,159.9655,159.8507,159.9425,9229.0
2015-08-06 13:30:00,208.96,209.05,208.95,209.0,4678.0,159.9349,160.0038,159.9272,159.9655,4678.0
2015-08-06 13:35:00,209.0,209.17,209.0,209.17,9755.0,159.9655,160.0956,159.9655,160.0956,9755.0
2015-08-06 13:40:00,209.18,209.32,209.14,209.32,7295.0,160.1033,160.2104,160.0726,160.2104,7295.0
2015-08-06 13:45:00,209.28,209.36,209.2,209.23,9079.0,160.1798,160.241,160.1186,160.1415,9079.0
2015-08-06 13:50:00,209.19,209.23,209.0,209.02,4742.0,160.1109,160.1415,159.9655,159.9808,4742.0
2015-08-06 13:55:00,208.94,209.01,208.58,208.66,18178.0,159.9196,159.9731,159.644,159.7053,18178.0
2015-08-06 14:00:00,208.68,208.68,208.53,208.53,6931.0,159.7206,159.7206,159.6058,159.6058,6931.0
2015-08-06 14:05:00,208.51,208.64,208.49,208.64,12490.0,159.5904,159.6899,159.5751,159.6899,12490.0
2015-08-06 14:10:00,208.6,208.93,208.58,208.88,15202.0,159.6593,159.9119,159.644,159.8736,15202.0
2015-08-06 14:15:00,208.9,209.0,208.74,208.97,9155.0,159.8889,159.9655,159.7665,159.9425,9155.0
2015-08-06 14:20:00,208.97,209.18,208.87,209.15,9121.0,159.9425,160.1033,159.866,160.0803,9121.0
2015-08-06 14:25:00,209.18,209.47,209.11,209.47,10601.0,160.1033,160.3252,160.0497,160.3252,10601.0
2015-08-06 14:30:00,209.49,209.49,209.21,209.29,9362.0,160.3405,160.3405,160.1262,160.1874,9362.0
2015-08-06 14:35:00,209.28,209.32,209.16,209.28,7444.0,160.1798,160.2104,160.0879,160.1798,7444.0
2015-08-06 14:40:00,209.3,209.6,209.27,209.58,10414.0,160.1951,160.4247,160.1721,160.4094,10414.0
2015-08-06 14:45:00,209.59,209.63,209.38,209.43,8188.0,160.4171,160.4477,160.2563,160.2946,8188.0
2015-08-06 14:50:00,209.43,209.45,209.21,209.24,10498.0,160.2946,160.3099,160.1262,160.1492,10498.0
2015-08-06 14:55:00,209.3,209.32,209.17,209.22,10160.0,160.1951,160.2104,160.0956,160.1339,10160.0
2015-08-06 15:00:00,209.2,209.24,209.08,209.09,8867.0,160.1186,160.1492,160.0267,160.0344,8867.0
2015-08-06 15:05:00,209.1,209.1,208.94,208.98,7526.0,160.042,160.042,159.9196,159.9502,7526.0
2015-08-06 15:10:00,209.02,209.08,208.97,209.01,10648.0,159.9808,160.0267,159.9425,159.9731,10648.0
2015-08-06 15:15:00,209.05,209.12,208.94,209.08,11420.0,160.0038,160.0573,159.9196,160.0267,11420.0
2015-08-06 15:20:00,209.11,209.13,208.84,208.84,7392.0,160.0497,160.065,159.843,159.843,7392.0
2015-08-06 15:25:00,208.88,208.88,208.74,208.74,9264.0,159.8736,159.8736,159.7665,159.7665,9264.0
2015-08-06 15:30:00,208.74,208.87,208.67,208.87,13720.0,159.7665,159.866,159.7129,159.866,13720.0
2015-08-06 15:35:00,208.89,208.92,208.8,208.9,13281.0,159.8813,159.9043,159.8124,159.8889,13281.0
2015-08-06 15:40:00,208.93,209.06,208.9,208.96,10025.0,159.9119,160.0114,159.8889,159.9349,10025.0
2015-08-06 15:45:00,208.99,209.2,208.98,209.2,14524.0,159.9578,160.1186,159.9502,160.1186,14524.0
2015-08-06 15:50:00,209.16,209.31,209.13,209.31,23206.0,160.0879,160.2028,160.065,160.2028,23206.0
2015-08-06 15:55:00,209.28,209.45,209.18,209.28,58832.0,160.1798,160.3099,160.1033,160.1798,58832.0
2015-08-07 09:30:00,209.0,209.1,208.62,208.63,15765.0,159.9655,160.042,159.6746,159.6823,15765.0
2015-08-07 09:35:00,208.63,208.68,208.16,208.29,11465.0,159.6823,159.7206,159.3226,159.4221,11465.0
2015-08-07 09:40:00,208.28,208.93,208.28,208.73,7721.0,159.4144,159.9119,159.4144,159.7588,7721.0
2015-08-07 09:45:00,208.78,208.78,208.2,208.54,7490.0,159.7971,159.7971,159.3532,159.6134,7490.0
2015-08-07 09:50:00,208.54,208.95,208.46,208.92,15544.0,159.6134,159.9272,159.5522,159.9043,15544.0
2015-08-07 09:55:00,208.8,209.39,208.64,209.16,8076.0,159.8124,160.264,159.6899,160.0879,8076.0
2015-08-07 10:00:00,209.2,209.24,208.78,208.87,5507.0,160.1186,160.1492,159.7971,159.866,5507.0
2015-08-07 10:05:00,208.97,209.11,208.74,208.84,5669.0,159.9425,160.0497,159.7665,159.843,5669.0
2015-08-07 10:10:00,208.84,209.02,208.67,208.75,9177.0,159.843,159.9808,159.7129,159.7741,9177.0
2015-08-07 10:15:00,208.68,208.85,208.42,208.42,5106.0,159.7206,159.8507,159.5216,159.5216,5106.0
2015-08-07 10:20:00,208.41,208.47,208.27,208.3,3533.0,159.5139,159.5598,159.4068,159.4297,3533.0
2015-08-07 10:25:00,208.38,208.47,208.06,208.22,4777.0,159.4909,159.5598,159.246,159.3685,4777.0
2015-08-07 10:30:00,208.21,208.41,208.11,208.41,5566.0,159.3608,159.5139,159.2843,159.5139,5566.0
2015-08-07 10:35:00,208.48,208.7,208.46,208.57,8788.0,159.5675,159.7359,159.5522,159.6364,8788.0
2015-08-07 10:40:00,208.6,208.61,208.4,208.41,6454.0,159.6593,159.667,159.5063,159.5139,6454.0
2015-08-07 10:45:00,208.41,208.47,208.16,208.35,7475.0,159.5139,159.5598,159.3226,159.468,7475.0
2015-08-07 10:50:00,208.4,208.46,208.12,208.12,4481.0,159.5063,159.5522,159.2919,159.2919,4481.0
2015-08-07 10:55:00,208.12,208.15,207.88,207.94,4962.0,159.2919,159.3149,159.1083,159.1542,4962.0
2015-08-07 11:00:00,207.91,208.19,207.78,207.98,11200.0,159.1312,159.3455,159.0317,159.1848,11200.0
2015-08-07 11:05:00,207.93,208.14,207.8,207.87,7614.0,159.1465,159.3073,159.047,159.1006,7614.0
2015-08-07 11:10:00,207.91,207.91,207.5,207.5,12563.0,159.1312,159.1312,158.8174,158.8174,12563.0
2015-08-07 11:15:00,207.48,207.6,207.35,207.35,9589.0,158.8021,158.8939,158.7026,158.7026,9589.0
2015-08-07 11:20:00,207.35,207.44,207.33,207.33,9801.0,158.7026,158.7715,158.6873,158.6873,9801.0
2015-08-07 11:25:00,207.36,207.47,207.28,207.47,6722.0,158.7103,158.7944,158.649,158.7944,6722.0
2015-08-07 11:30:00,207.51,207.51,207.22,207.35,5582.0,158.8251,158.8251,158.6031,158.7026,5582.0
2015-08-07 11:35:00,207.41,207.42,207.25,207.4,14353.0,158.7485,158.7562,158.6261,158.7409,14353.0
2015-08-07 11:40:00,207.47,207.68,207.43,207.58,15729.0,158.7944,158.9552,158.7638,158.8786,15729.0
2015-08-07 11:45:00,207.52,207.66,207.47,207.55,4496.0,158.8327,158.9399,158.7944,158.8557,4496.0
2015-08-07 11:50:00,207.61,207.95,207.55,207.95,8147.0,158.9016,159.1618,158.8557,159.1618,8147.0
2015-08-07 11:55:00,207.96,208.16,207.92,208.16,5700.0,159.1695,159.3226,159.1389,159.3226,5700.0
2015-08-07 12:00:00,208.16,208.43,208.16,208.29,4132.0,159.3226,159.5292,159.3226,159.4221,4132.0
2015-08-07 12:05:00,208.35,208.5,208.35,208.4,2837.0,159.468,159.5828,159.468,159.5063,2837.0
2015-08-07 12:10:00,208.46,208.65,208.43,208.44,2421.0,159.5522,159.6976,159.5292,159.5369,2421.0
2015-08-07 12:15:00,208.43,208.56,208.35,208.54,2375.0,159.5292,159.6287,159.468,159.6134,2375.0
2015-08-07 12:20:00,208.55,208.58,208.22,208.4,7936.0,159.6211,159.644,159.3685,159.5063,7936.0
2015-08-07 12:25:00,208.44,208.45,208.23,208.23,6900.0,159.5369,159.5445,159.3761,159.3761,6900.0
2015-08-07 12:30:00,208.24,208.24,207.91,207.95,3840.0,159.3838,159.3838,159.1312,159.1618,3840.0
2015-08-07 12:35:00,207.96,207.96,207.67,207.92,6760.0,159.1695,159.1695,158.9475,159.1389,6760.0
2015-08-07 12:40:00,207.93,208.1,207.91,208.03,3800.0,159.1465,159.2766,159.1312,159.2231,3800.0
2015-08-07 12:45:00,208.12,208.12,207.89,207.92,3121.0,159.2919,159.2919,159.1159,159.1389,3121.0
2015-08-07 12:50:00,207.94,208.1,207.83,207.86,4285.0,159.1542,159.2766,159.07,159.0929,4285.0
2015-08-07 12:55:00,207.93,207.93,207.71,207.83,6100.0,159.1465,159.1465,158.9781,159.07,6100.0
2015-08-07 13:00:00,207.84,207.87,207.7,207.81,5713.0,159.0776,159.1006,158.9705,159.0547,5713.0
2015-08-07 13:05:00,207.74,207.82,207.65,207.76,4301.0,159.0011,159.0623,158.9322,159.0164,4301.0
2015-08-07 13:10:00,207.76,207.79,207.65,207.76,4639.0,159.0164,159.0394,158.9322,159.0164,4639.0
2015-08-07 13:15:00,207.75,207.86,207.75,207.81,5895.0,159.0088,159.0929,159.0088,159.0547,5895.0
2015-08-07 13:20:00,207.84,207.9,207.78,207.81,8220.0,159.0776,159.1236,159.0317,159.0547,8220.0
2015-08-07 13:25:00,207.81,207.84,207.69,207.71,11884.0,159.0547,159.0776,158.9628,158.9781,11884.0
2015-08-07 13:30:00,207.73,207.89,207.71,207.86,17512.0,158.9934,159.1159,158.9781,159.0929,17512.0
2015-08-07 13:35:00,207.87,208.0,207.86,207.96,4997.0,159.1006,159.2001,159.0929,159.1695,4997.0
2015-08-07 13:40:00,208.04,208.14,207.94,208.01,5626.0,159.2307,159.3073,159.1542,159.2078,5626.0
2015-08-07 13:45:00,208.04,208.19,208.04,208.12,4175.0,159.2307,159.3455,159.2307,159.2919,4175.0
2015-08-07 13:50:00,208.18,208.18,207.96,207.96,3416.0,159.3379,159.3379,159.1695,159.1695,3416.0
2015-08-07 13:55:00,208.03,208.16,208.03,208.16,6210.0,159.2231,159.3226,159.2231,159.3226,6210.0
2015-08-07 14:00:00,208.13,208.13,207.82,207.88,5144.0,159.2996,159.2996,159.0623,159.1083,5144.0
2015-08-07 14:05:00,207.91,208.01,207.88,207.97,5457.0,159.1312,159.2078,159.1083,159.1771,5457.0
2015-08-07 14:10:00,208.01,208.19,207.95,208.14,3301.0,159.2078,159.3455,159.1618,159.3073,3301.0
2015-08-07 14:15:00,208.15,208.18,208.03,208.04,11286.0,159.3149,159.3379,159.2231,159.2307,11286.0
2015-08-07 14:20:00,208.1,208.15,208.01,208.15,2844.0,159.2766,159.3149,159.2078,159.3149,2844.0
2015-08-07 14:25:00,208.18,208.32,208.18,208.29,5331.0,159.3379,159.445,159.3379,159.4221,5331.0
2015-08-07 14:30:00,208.36,208.67,208.35,208.66,6298.0,159.4756,159.7129,159.468,159.7053,6298.0
2015-08-07 14:35:00,208.61,208.77,208.55,208.66,8006.0,159.667,159.7894,159.6211,159.7053,8006.0
2015-08-07 14:40:00,208.63,208.63,208.45,208.61,6485.0,159.6823,159.6823,159.5445,159.667,6485.0
2015-08-07 14:45:00,208.58,208.75,208.52,208.75,6712.0,159.644,159.7741,159.5981,159.7741,6712.0
2015-08-07 14:50:00,208.75,208.88,208.73,208.81,15808.0,159.7741,159.8736,159.7588,159.8201,15808.0
2015-08-07 14:55:00,208.8,208.94,208.7,208.89,6932.0,159.8124,159.9196,159.7359,159.8813,6932.0
2015-08-07 15:00:00,208.88,209.0,208.77,208.9,8979.0,159.8736,159.9655,159.7894,159.8889,8979.0
2015-08-07 15:05:00,208.86,209.0,208.77,208.94,8492.0,159.8583,159.9655,159.7894,159.9196,8492.0
2015-08-07 15:10:00,208.93,208.93,208.71,208.82,7318.0,159.9119,159.9119,159.7435,159.8277,7318.0
2015-08-07 15:15:00,208.83,208.92,208.8,208.8,10363.0,159.8354,159.9043,159.8124,159.8124,10363.0
2015-08-07 15:20:00,208.8,209.05,208.67,208.98,12212.0,159.8124,160.0038,159.7129,159.9502,12212.0
2015-08-07 15:25:00,208.93,209.19,208.93,209.14,7844.0,159.9119,160.1109,159.9119,160.0726,7844.0
2015-08-07 15:30:00,209.19,209.28,209.11,209.2,5959.0,160.1109,160.1798,160.0497,160.1186,5959.0
2015-08-07 15:35:00,209.17,209.17,209.01,209.11,9913.0,160.0956,160.0956,159.9731,160.0497,9913.0
2015-08-07 15:40:00,209.12,209.17,208.85,208.93,10730.0,160.0573,160.0956,159.8507,159.9119,10730.0
2015-08-07 15:45:00,208.96,209.21,208.83,209.15,13926.0,159.9349,160.1262,159.8354,160.0803,13926.0
2015-08-07 15:50:00,209.12,209.27,209.04,209.24,18447.0,160.0573,160.1721,159.9961,160.1492,18447.0
2015-08-07 15:55:00,209.23,209.24,209.0,209.12,45153.0,160.1415,160.1492,159.9655,160.0573,45153.0
2015-08-10 09:30:00,210.04,210.98,209.73,210.76,30169.0,160.7615,161.4809,160.5242,161.3126,30169.0
2015-08-10 09:35:00,210.78,211.2,210.77,210.99,24688.0,161.3279,161.6493,161.3202,161.4886,24688.0
2015-08-10 09:40:00,210.85,211.16,210.5,211.1,21814.0,161.3814,161.6187,161.1136,161.5728,21814.0
2015-08-10 09:45:00,211.15,211.57,211.09,211.5,23042.0,161.6111,161.9325,161.5651,161.8789,23042.0
2015-08-10 09:50:00,211.56,211.56,210.83,210.97,11416.0,161.9249,161.9249,161.3661,161.4733,11416.0
2015-08-10 09:55:00,211.04,211.29,210.84,210.86,11517.0,161.5269,161.7182,161.3738,161.3891,11517.0
2015-08-10 10:00:00,210.86,210.87,210.36,210.37,13819.0,161.3891,161.3968,161.0064,161.0141,13819.0
2015-08-10 10:05:00,210.48,210.5,210.23,210.31,11415.0,161.0983,161.1136,160.9069,160.9681,11415.0
2015-08-10 10:10:00,210.32,210.48,210.2,210.2,4312.0,160.9758,161.0983,160.8839,160.8839,4312.0
2015-08-10 10:15:00,210.11,210.18,209.95,209.95,11207.0,160.8151,160.8686,160.6926,160.6926,11207.0
2015-08-10 10:20:00,209.95,210.11,209.95,210.03,15750.0,160.6926,160.8151,160.6926,160.7538,15750.0
2015-08-10 10:25:00,209.96,210.0,209.84,209.84,6860.0,160.7003,160.7309,160.6084,160.6084,6860.0
2015-08-10 10:30:00,209.95,209.95,209.62,209.78,5505.0,160.6926,160.6926,160.44,160.5625,5505.0
2015-08-10 10:35:00,209.75,209.78,209.34,209.61,8560.0,160.5395,160.5625,160.2257,160.4324,8560.0
2015-08-10 10:40:00,209.64,209.74,209.51,209.74,5200.0,160.4553,160.5319,160.3558,160.5319,5200.0
2015-08-10 10:45:00,209.73,209.9,209.73,209.9,5765.0,160.5242,160.6543,160.5242,160.6543,5765.0
2015-08-10 10:50:00,209.8,209.89,209.7,209.74,8155.0,160.5778,160.6467,160.5013,160.5319,8155.0
2015-08-10 10:55:00,209.7,209.84,209.64,209.84,4830.0,160.5013,160.6084,160.4553,160.6084,4830.0
2015-08-10 11:00:00,209.75,210.05,209.75,210.05,11028.0,160.5395,160.7691,160.5395,160.7691,11028.0
2015-08-10 11:05:00,210.0,210.08,209.89,210.04,12748.0,160.7309,160.7921,160.6467,160.7615,12748.0
2015-08-10 11:10:00,210.05,210.08,209.97,210.02,6359.0,160.7691,160.7921,160.7079,160.7462,6359.0
2015-08-10 11:15:00,210.01,210.15,210.01,210.02,6200.0,160.7385,160.8457,160.7385,160.7462,6200.0
2015-08-10 11:20:00,210.11,210.12,209.89,210.02,5424.0,160.8151,160.8227,160.6467,160.7462,5424.0
2015-08-10 11:25:00,210.05,210.13,209.88,209.95,5088.0,160.7691,160.8304,160.639,160.6926,5088.0
2015-08-10 11:30:00,209.95,210.03,209.88,210.02,7232.0,160.6926,160.7538,160.639,160.7462,7232.0
2015-08-10 11:35:00,210.06,210.07,209.81,209.81,3938.0,160.7768,160.7844,160.5854,160.5854,3938.0
2015-08-10 11:40:00,209.89,209.92,209.77,209.89,3532.0,160.6467,160.6696,160.5548,160.6467,3532.0
2015-08-10 11:45:00,209.84,209.97,209.8,209.85,6331.0,160.6084,160.7079,160.5778,160.6161,6331.0
2015-08-10 11:50:00,209.85,209.9,209.78,209.79,6437.0,160.6161,160.6543,160.5625,160.5701,6437.0
2015-08-10 11:55:00,209.8,209.8,209.59,209.64,4300.0,160.5778,160.5778,160.4171,160.4553,4300.0
2015-08-10 12:00:00,209.59,209.72,209.5,209.63,6526.0,160.4171,160.5166,160.3482,160.4477,6526.0
2015-08-10 12:05:00,209.7,209.7,209.57,209.6,3615.0,160.5013,160.5013,160.4018,160.4247,3615.0
2015-08-10 12:10:00,209.69,209.69,209.57,209.68,3800.0,160.4936,160.4936,160.4018,160.4859,3800.0
2015-08-10 12:15:00,209.66,209.67,209.46,209.46,5242.0,160.4706,160.4783,160.3176,160.3176,5242.0
2015-08-10 12:20:00,209.46,209.82,209.44,209.8,16636.0,160.3176,160.5931,160.3023,160.5778,16636.0
2015-08-10 12:25:00,209.8,209.91,209.71,209.91,2640.0,160.5778,160.662,160.5089,160.662,2640.0
2015-08-10 12:30:00,209.93,210.0,209.81,209.99,13305.0,160.6773,160.7309,160.5854,160.7232,13305.0
2015-08-10 12:35:00,209.98,210.11,209.94,210.11,6103.0,160.7156,160.8151,160.6849,160.8151,6103.0
2015-08-10 12:40:00,210.08,210.11,209.91,210.03,3670.0,160.7921,160.8151,160.662,160.7538,3670.0
2015-08-10 12:45:00,210.12,210.18,210.05,210.06,4160.0,160.8227,160.8686,160.7691,160.7768,4160.0
2015-08-10 12:50:00,210.06,210.12,209.99,210.08,8344.0,160.7768,160.8227,160.7232,160.7921,8344.0
2015-08-10 12:55:00,210.06,210.17,210.06,210.12,3961.0,160.7768,160.861,160.7768,160.8227,3961.0
2015-08-10 13:00:00,210.15,210.28,210.0,210.28,6099.0,160.8457,160.9452,160.7309,160.9452,6099.0
2015-08-10 13:05:00,210.29,210.31,210.18,210.29,8391.0,160.9528,160.9681,160.8686,160.9528,8391.0
2015-08-10 13:10:00,210.25,210.33,210.2,210.3,4015.0,160.9222,160.9834,160.8839,160.9605,4015.0
2015-08-10 13:15:00,210.24,210.39,210.22,210.28,7800.0,160.9146,161.0294,160.8993,160.9452,7800.0
2015-08-10 13:20:00,210.37,210.46,210.24,210.43,5400.0,161.0141,161.0829,160.9146,161.06,5400.0
2015-08-10 13:25:00,210.41,210.42,210.22,210.27,7883.0,161.0447,161.0523,160.8993,160.9375,7883.0
2015-08-10 13:30:00,210.29,210.41,210.29,210.4,6905.0,160.9528,161.0447,160.9528,161.037,6905.0
2015-08-10 13:35:00,210.37,210.4,210.3,210.39,6448.0,161.0141,161.037,160.9605,161.0294,6448.0
2015-08-10 13:40:00,210.4,210.6,210.39,210.55,5942.0,161.037,161.1901,161.0294,161.1518,5942.0
2015-08-10 13:45:00,210.54,210.61,210.45,210.51,2675.0,161.1442,161.1978,161.0753,161.1212,2675.0
2015-08-10 13:50:00,210.59,210.62,210.53,210.54,4375.0,161.1824,161.2054,161.1365,161.1442,4375.0
2015-08-10 13:55:00,210.5,210.57,210.5,210.51,1950.0,161.1136,161.1671,161.1136,161.1212,1950.0
2015-08-10 14:00:00,210.52,210.54,210.35,210.45,2902.0,161.1289,161.1442,160.9988,161.0753,2902.0
2015-08-10 14:05:00,210.45,210.51,210.4,210.46,4857.0,161.0753,161.1212,161.037,161.0829,4857.0
2015-08-10 14:10:00,210.47,210.57,210.47,210.53,5735.0,161.0906,161.1671,161.0906,161.1365,5735.0
2015-08-10 14:15:00,210.57,210.63,210.53,210.53,4927.0,161.1671,161.2131,161.1365,161.1365,4927.0
2015-08-10 14:20:00,210.51,210.6,210.43,210.49,1740.0,161.1212,161.1901,161.06,161.1059,1740.0
2015-08-10 14:25:00,210.52,210.55,210.43,210.53,3376.0,161.1289,161.1518,161.06,161.1365,3376.0
2015-08-10 14:30:00,210.56,210.6,210.48,210.6,6397.0,161.1595,161.1901,161.0983,161.1901,6397.0
2015-08-10 14:35:00,210.62,210.72,210.62,210.7,5239.0,161.2054,161.2819,161.2054,161.2666,5239.0
2015-08-10 14:40:00,210.69,210.8,210.67,210.76,5820.0,161.259,161.3432,161.2437,161.3126,5820.0
2015-08-10 14:45:00,210.75,210.76,210.58,210.58,5311.0,161.3049,161.3126,161.1748,161.1748,5311.0
2015-08-10 14:50:00,210.61,210.76,210.59,210.72,7349.0,161.1978,161.3126,161.1824,161.2819,7349.0
2015-08-10 14:55:00,210.67,210.75,210.67,210.71,4200.0,161.2437,161.3049,161.2437,161.2743,4200.0
2015-08-10 15:00:00,210.71,210.75,210.65,210.73,8724.0,161.2743,161.3049,161.2284,161.2896,8724.0
2015-08-10 15:05:00,210.73,210.78,210.7,210.73,4115.0,161.2896,161.3279,161.2666,161.2896,4115.0
2015-08-10 15:10:00,210.74,210.75,210.66,210.66,4799.0,161.2973,161.3049,161.236,161.236,4799.0
2015-08-10 15:15:00,210.66,210.71,210.64,210.67,5900.0,161.236,161.2743,161.2207,161.2437,5900.0
2015-08-10 15:20:00,210.69,210.74,210.67,210.68,7689.0,161.259,161.2973,161.2437,161.2513,7689.0
2015-08-10 15:25:00,210.71,210.71,210.57,210.61,6399.0,161.2743,161.2743,161.1671,161.1978,6399.0
2015-08-10 15:30:00,210.57,210.67,210.57,210.66,6806.0,161.1671,161.2437,161.1671,161.236,6806.0
2015-08-10 15:35:00,210.62,210.71,210.61,210.64,10007.0,161.2054,161.2743,161.1978,161.2207,10007.0
2015-08-10 15:40:00,210.65,210.7,210.64,210.65,6143.0,161.2284,161.2666,161.2207,161.2284,6143.0
2015-08-10 15:45:00,210.66,210.69,210.61,210.64,9559.0,161.236,161.259,161.1978,161.2207,9559.0
2015-08-10 15:50:00,210.59,210.62,210.54,210.56,7782.0,161.1824,161.2054,161.1442,161.1595,7782.0
2015-08-10 15:55:00,210.56,210.81,210.56,210.78,21093.0,161.1595,161.3508,161.1595,161.3279,21093.0
2015-08-11 09:30:00,209.05,209.76,209.0,209.48,21188.0,160.0038,160.5472,159.9655,160.3329,21188.0
2015-08-11 09:35:00,209.43,209.48,209.02,209.11,9395.0,160.2946,160.3329,159.9808,160.0497,9395.0
2015-08-11 09:40:00,209.15,209.39,209.02,209.3,7475.0,160.0803,160.264,159.9808,160.1951,7475.0
2015-08-11 09:45:00,209.32,209.39,209.12,209.15,6779.0,160.2104,160.264,160.0573,160.0803,6779.0
2015-08-11 09:50:00,209.31,209.36,209.15,209.17,7574.0,160.2028,160.241,160.0803,160.0956,7574.0
2015-08-11 09:55:00,209.17,209.37,209.15,209.29,13158.0,160.0956,160.2487,160.0803,160.1874,13158.0
2015-08-11 10:00:00,209.19,209.26,208.84,208.91,25306.0,160.1109,160.1645,159.843,159.8966,25306.0
2015-08-11 10:05:00,208.91,209.33,208.86,209.33,12798.0,159.8966,160.2181,159.8583,160.2181,12798.0
2015-08-11 10:10:00,209.28,209.32,209.09,209.32,17116.0,160.1798,160.2104,160.0344,160.2104,17116.0
2015-08-11 10:15:00,209.33,209.34,209.04,209.18,11862.0,160.2181,160.2257,159.9961,160.1033,11862.0
2015-08-11 10:20:00,209.28,209.7,209.27,209.6,6719.0,160.1798,160.5013,160.1721,160.4247,6719.0
2015-08-11 10:25:00,209.58,209.76,209.47,209.47,7855.0,160.4094,160.5472,160.3252,160.3252,7855.0
2015-08-11 10:30:00,209.43,209.43,209.12,209.26,13682.0,160.2946,160.2946,160.0573,160.1645,13682.0
2015-08-11 10:35:00,209.27,209.34,209.08,209.17,7352.0,160.1721,160.2257,160.0267,160.0956,7352.0
2015-08-11 10:40:00,209.11,209.35,209.07,209.35,8889.0,160.0497,160.2334,160.0191,160.2334,8889.0
2015-08-11 10:45:00,209.5,209.6,209.33,209.54,4960.0,160.3482,160.4247,160.2181,160.3788,4960.0
2015-08-11 10:50:00,209.61,209.66,209.52,209.59,5771.0,160.4324,160.4706,160.3635,160.4171,5771.0
2015-08-11 10:55:00,209.59,209.68,209.33,209.52,5297.0,160.4171,160.4859,160.2181,160.3635,5297.0
2015-08-11 11:00:00,209.52,209.69,209.5,209.57,4930.0,160.3635,160.4936,160.3482,160.4018,4930.0
2015-08-11 11:05:00,209.52,209.52,209.31,209.33,7094.0,160.3635,160.3635,160.2028,160.2181,7094.0
2015-08-11 11:10:00,209.34,209.42,209.3,209.4,5600.0,160.2257,160.2869,160.1951,160.2716,5600.0
2015-08-11 11:15:00,209.41,209.48,209.38,209.44,4899.0,160.2793,160.3329,160.2563,160.3023,4899.0
2015-08-11 11:20:00,209.46,209.51,209.39,209.4,2426.0,160.3176,160.3558,160.264,160.2716,2426.0
2015-08-11 11:25:00,209.38,209.46,209.35,209.41,7065.0,160.2563,160.3176,160.2334,160.2793,7065.0
2015-08-11 11:30:00,209.38,209.51,209.3,209.36,5511.0,160.2563,160.3558,160.1951,160.241,5511.0
2015-08-11 11:35:00,209.36,209.44,209.18,209.24,7156.0,160.241,160.3023,160.1033,160.1492,7156.0
2015-08-11 11:40:00,209.24,209.24,208.91,208.95,6688.0,160.1492,160.1492,159.8966,159.9272,6688.0
2015-08-11 11:45:00,208.97,208.98,208.83,208.83,3730.0,159.9425,159.9502,159.8354,159.8354,3730.0
2015-08-11 11:50:00,208.81,208.89,208.81,208.82,1350.0,159.8201,159.8813,159.8201,159.8277,1350.0
2015-08-11 11:55:00,208.81,208.82,208.55,208.71,11167.0,159.8201,159.8277,159.6211,159.7435,11167.0
2015-08-11 12:00:00,208.71,208.88,208.71,208.81,8249.0,159.7435,159.8736,159.7435,159.8201,8249.0
2015-08-11 12:05:00,208.79,208.8,208.67,208.76,3949.0,159.8048,159.8124,159.7129,159.7818,3949.0
2015-08-11 12:10:00,208.71,208.78,208.7,208.75,19245.0,159.7435,159.7971,159.7359,159.7741,19245.0
2015-08-11 12:15:00,208.74,208.76,208.6,208.65,9416.0,159.7665,159.7818,159.6593,159.6976,9416.0
2015-08-11 12:20:00,208.64,208.64,208.5,208.5,3931.0,159.6899,159.6899,159.5828,159.5828,3931.0
2015-08-11 12:25:00,208.5,208.55,208.48,208.49,6445.0,159.5828,159.6211,159.5675,159.5751,6445.0
2015-08-11 12:30:00,208.49,208.55,208.47,208.51,7111.0,159.5751,159.6211,159.5598,159.5904,7111.0
2015-08-11 12:35:00,208.49,208.55,208.45,208.5,7284.0,159.5751,159.6211,159.5445,159.5828,7284.0
2015-08-11 12:40:00,208.52,208.56,208.5,208.56,4919.0,159.5981,159.6287,159.5828,159.6287,4919.0
2015-08-11 12:45:00,208.54,208.59,208.51,208.55,4593.0,159.6134,159.6517,159.5904,159.6211,4593.0
2015-08-11 12:50:00,208.56,208.58,208.41,208.42,6121.0,159.6287,159.644,159.5139,159.5216,6121.0
2015-08-11 12:55:00,208.42,208.42,208.21,208.21,2994.0,159.5216,159.5216,159.3608,159.3608,2994.0
2015-08-11 13:00:00,208.21,208.31,208.1,208.11,6676.0,159.3608,159.4374,159.2766,159.2843,6676.0
2015-08-11 13:05:00,208.12,208.15,207.93,208.0,11065.0,159.2919,159.3149,159.1465,159.2001,11065.0
2015-08-11 13:10:00,207.97,208.03,207.9,208.03,5400.0,159.1771,159.2231,159.1236,159.2231,5400.0
2015-08-11 13:15:00,208.0,208.07,208.0,208.04,4320.0,159.2001,159.2537,159.2001,159.2307,4320.0
2015-08-11 13:20:00,208.0,208.04,207.95,207.95,3200.0,159.2001,159.2307,159.1618,159.1618,3200.0
2015-08-11 13:25:00,208.0,208.09,207.96,208.02,6379.0,159.2001,159.269,159.1695,159.2154,6379.0
2015-08-11 13:30:00,208.07,208.07,207.98,207.98,4898.0,159.2537,159.2537,159.1848,159.1848,4898.0
2015-08-11 13:35:00,208.02,208.12,207.97,208.01,24457.0,159.2154,159.2919,159.1771,159.2078,24457.0
2015-08-11 13:40:00,208.05,208.14,207.96,208.04,5963.0,159.2384,159.3073,159.1695,159.2307,5963.0
2015-08-11 13:45:00,208.1,208.17,208.04,208.04,11569.0,159.2766,159.3302,159.2307,159.2307,11569.0
2015-08-11 13:50:00,208.06,208.15,208.01,208.06,4971.0,159.246,159.3149,159.2078,159.246,4971.0
2015-08-11 13:55:00,208.11,208.11,208.02,208.02,4295.0,159.2843,159.2843,159.2154,159.2154,4295.0
2015-08-11 14:00:00,208.03,208.08,207.93,208.07,11245.0,159.2231,159.2613,159.1465,159.2537,11245.0
2015-08-11 14:05:00,208.08,208.4,208.08,208.36,5325.0,159.2613,159.5063,159.2613,159.4756,5325.0
2015-08-11 14:10:00,208.39,208.5,208.36,208.4,8455.0,159.4986,159.5828,159.4756,159.5063,8455.0
2015-08-11 14:15:00,208.39,208.49,208.33,208.4,4062.0,159.4986,159.5751,159.4527,159.5063,4062.0
2015-08-11 14:20:00,208.42,208.51,208.39,208.43,5838.0,159.5216,159.5904,159.4986,159.5292,5838.0
2015-08-11 14:25:00,208.42,208.66,208.39,208.66,3529.0,159.5216,159.7053,159.4986,159.7053,3529.0
2015-08-11 14:30:00,208.6,208.66,208.52,208.52,2500.0,159.6593,159.7053,159.5981,159.5981,2500.0
2015-08-11 14:35:00,208.51,208.54,208.46,208.46,5475.0,159.5904,159.6134,159.5522,159.5522,5475.0
2015-08-11 14:40:00,208.5,208.55,208.44,208.47,4677.0,159.5828,159.6211,159.5369,159.5598,4677.0
2015-08-11 14:45:00,208.47,208.53,208.28,208.33,10706.0,159.5598,159.6058,159.4144,159.4527,10706.0
2015-08-11 14:50:00,208.3,208.46,208.26,208.44,15196.0,159.4297,159.5522,159.3991,159.5369,15196.0
2015-08-11 14:55:00,208.45,208.61,208.44,208.58,6193.0,159.5445,159.667,159.5369,159.644,6193.0
2015-08-11 15:00:00,208.57,208.71,208.57,208.69,4684.0,159.6364,159.7435,159.6364,159.7282,4684.0
2015-08-11 15:05:00,208.67,208.7,208.36,208.36,10238.0,159.7129,159.7359,159.4756,159.4756,10238.0
2015-08-11 15:10:00,208.37,208.62,208.31,208.59,12661.0,159.4833,159.6746,159.4374,159.6517,12661.0
2015-08-11 15:15:00,208.64,208.76,208.61,208.71,5490.0,159.6899,159.7818,159.667,159.7435,5490.0
2015-08-11 15:20:00,208.69,208.77,208.69,208.7,5181.0,159.7282,159.7894,159.7282,159.7359,5181.0
2015-08-11 15:25:00,208.76,208.83,208.7,208.77,9418.0,159.7818,159.8354,159.7359,159.7894,9418.0
2015-08-11 15:30:00,208.81,208.92,208.61,208.75,7307.0,159.8201,159.9043,159.667,159.7741,7307.0
2015-08-11 15:35:00,208.8,209.07,208.8,209.06,7641.0,159.8124,160.0191,159.8124,160.0114,7641.0
2015-08-11 15:40:00,209.06,209.12,208.91,209.06,8313.0,160.0114,160.0573,159.8966,160.0114,8313.0
2015-08-11 15:45:00,209.06,209.06,208.75,208.9,12357.0,160.0114,160.0114,159.7741,159.8889,12357.0
2015-08-11 15:50:00,208.86,209.2,208.85,209.07,15976.0,159.8583,160.1186,159.8507,160.0191,15976.0
2015-08-11 15:55:00,209.04,209.09,208.77,208.96,44337.0,159.9961,160.0344,159.7894,159.9349,44337.0
2015-08-12 09:30:00,207.54,207.71,206.75,207.02,35753.0,158.848,158.9781,158.2434,158.45,35753.0
2015-08-12 09:35:00,207.41,207.46,206.75,207.18,10111.0,158.7485,158.7868,158.2434,158.5725,10111.0
2015-08-12 09:40:00,207.16,207.61,207.08,207.29,11355.0,158.5572,158.9016,158.4959,158.6567,11355.0
2015-08-12 09:45:00,207.34,207.74,207.3,207.51,11483.0,158.6949,159.0011,158.6643,158.8251,11483.0
2015-08-12 09:50:00,207.54,207.97,207.49,207.84,6831.0,158.848,159.1771,158.8098,159.0776,6831.0
2015-08-12 09:55:00,207.93,208.42,207.9,208.35,12560.0,159.1465,159.5216,159.1236,159.468,12560.0
2015-08-12 10:00:00,208.41,208.41,207.85,207.91,6565.0,159.5139,159.5139,159.0853,159.1312,6565.0
2015-08-12 10:05:00,207.93,207.93,207.39,207.42,7668.0,159.1465,159.1465,158.7332,158.7562,7668.0
2015-08-12 10:10:00,207.29,207.46,207.14,207.25,6079.0,158.6567,158.7868,158.5419,158.6261,6079.0
2015-08-12 10:15:00,207.28,207.5,207.22,207.44,8584.0,158.649,158.8174,158.6031,158.7715,8584.0
2015-08-12 10:20:00,207.49,207.49,207.0,207.0,7879.0,158.8098,158.8098,158.4347,158.4347,7879.0
2015-08-12 10:25:00,207.0,207.4,207.0,207.4,7346.0,158.4347,158.7409,158.4347,158.7409,7346.0
2015-08-12 10:30:00,207.32,207.56,207.25,207.56,10160.0,158.6796,158.8633,158.6261,158.8633,10160.0
2015-08-12 10:35:00,207.51,207.86,207.51,207.73,11650.0,158.8251,159.0929,158.8251,158.9934,11650.0
2015-08-12 10:40:00,207.83,207.86,207.57,207.62,10009.0,159.07,159.0929,158.871,158.9093,10009.0
2015-08-12 10:45:00,207.52,207.62,207.32,207.32,5335.0,158.8327,158.9093,158.6796,158.6796,5335.0
2015-08-12 10:50:00,207.29,207.38,207.19,207.21,4431.0,158.6567,158.7256,158.5801,158.5954,4431.0
2015-08-12 10:55:00,207.29,207.4,207.15,207.16,4902.0,158.6567,158.7409,158.5495,158.5572,4902.0
2015-08-12 11:00:00,207.27,207.58,207.27,207.53,6394.0,158.6414,158.8786,158.6414,158.8404,6394.0
2015-08-12 11:05:00,207.55,207.76,207.49,207.76,12000.0,158.8557,159.0164,158.8098,159.0164,12000.0
2015-08-12 11:10:00,207.76,208.01,207.72,208.0,8954.0,159.0164,159.2078,158.9858,159.2001,8954.0
2015-08-12 11:15:00,208.01,208.09,207.95,208.0,11154.0,159.2078,159.269,159.1618,159.2001,11154.0
2015-08-12 11:20:00,208.09,208.09,207.8,207.8,9292.0,159.269,159.269,159.047,159.047,9292.0
2015-08-12 11:25:00,207.82,207.99,207.8,207.85,8180.0,159.0623,159.1924,159.047,159.0853,8180.0
2015-08-12 11:30:00,207.85,207.89,207.69,207.73,5937.0,159.0853,159.1159,158.9628,158.9934,5937.0
2015-08-12 11:35:00,207.73,207.74,207.6,207.66,8943.0,158.9934,159.0011,158.8939,158.9399,8943.0
2015-08-12 11:40:00,207.7,207.76,207.54,207.54,5308.0,158.9705,159.0164,158.848,158.848,5308.0
2015-08-12 11:45:00,207.58,207.58,207.45,207.54,2575.0,158.8786,158.8786,158.7791,158.848,2575.0
2015-08-12 11:50:00,207.54,207.54,207.17,207.17,6800.0,158.848,158.848,158.5648,158.5648,6800.0
2015-08-12 11:55:00,207.15,207.26,207.0,207.09,6254.0,158.5495,158.6337,158.4347,158.5036,6254.0
2015-08-12 12:00:00,207.0,207.0,206.88,206.94,10375.0,158.4347,158.4347,158.3429,158.3888,10375.0
2015-08-12 12:05:00,206.9,207.0,206.86,207.0,4481.0,158.3582,158.4347,158.3276,158.4347,4481.0
2015-08-12 12:10:00,206.99,207.34,206.98,207.34,7275.0,158.4271,158.6949,158.4194,158.6949,7275.0
2015-08-12 12:15:00,207.23,207.49,207.22,207.44,5080.0,158.6108,158.8098,158.6031,158.7715,5080.0
2015-08-12 12:20:00,207.44,207.5,207.37,207.44,4331.0,158.7715,158.8174,158.7179,158.7715,4331.0
2015-08-12 12:25:00,207.4,207.6,207.4,207.57,7359.0,158.7409,158.8939,158.7409,158.871,7359.0
2015-08-12 12:30:00,207.66,207.92,207.58,207.91,3800.0,158.9399,159.1389,158.8786,159.1312,3800.0
2015-08-12 12:35:00,207.94,208.02,207.87,207.94,9059.0,159.1542,159.2154,159.1006,159.1542,9059.0
2015-08-12 12:40:00,207.94,207.95,207.83,207.95,4250.0,159.1542,159.1618,159.07,159.1618,4250.0
2015-08-12 12:45:00,207.96,207.96,207.43,207.55,5121.0,159.1695,159.1695,158.7638,158.8557,5121.0
2015-08-12 12:50:00,207.51,207.69,207.48,207.69,1860.0,158.8251,158.9628,158.8021,158.9628,1860.0
2015-08-12 12:55:00,207.64,207.66,207.44,207.5,3910.0,158.9246,158.9399,158.7715,158.8174,3910.0
2015-08-12 13:00:00,207.5,207.8,207.5,207.74,5620.0,158.8174,159.047,158.8174,159.0011,5620.0
2015-08-12 13:05:00,207.79,207.86,207.75,207.77,2577.0,159.0394,159.0929,159.0088,159.0241,2577.0
2015-08-12 13:10:00,207.7,207.79,207.61,207.79,5178.0,158.9705,159.0394,158.9016,159.0394,5178.0
2015-08-12 13:15:00,207.79,207.99,207.68,207.92,3174.0,159.0394,159.1924,158.9552,159.1389,3174.0
2015-08-12 13:20:00,208.0,208.12,207.92,208.06,6712.0,159.2001,159.2919,159.1389,159.246,6712.0
2015-08-12 13:25:00,208.03,208.03,207.77,207.77,3926.0,159.2231,159.2231,159.0241,159.0241,3926.0
2015-08-12 13:30:00,207.76,207.9,207.68,207.68,3550.0,159.0164,159.1236,158.9552,158.9552,3550.0
2015-08-12 13:35:00,207.69,207.76,207.63,207.73,6336.0,158.9628,159.0164,158.9169,158.9934,6336.0
2015-08-12 13:40:00,207.75,207.89,207.74,207.87,3000.0,159.0088,159.1159,159.0011,159.1006,3000.0
2015-08-12 13:45:00,207.9,208.25,207.89,208.22,4621.0,159.1236,159.3914,159.1159,159.3685,4621.0
2015-08-12 13:50:00,208.1,208.5,208.1,208.5,2536.0,159.2766,159.5828,159.2766,159.5828,2536.0
2015-08-12 13:55:00,208.5,208.58,208.37,208.45,3695.0,159.5828,159.644,159.4833,159.5445,3695.0
2015-08-12 14:00:00,208.44,208.44,208.13,208.13,7864.0,159.5369,159.5369,159.2996,159.2996,7864.0
2015-08-12 14:05:00,208.11,208.17,207.99,208.12,6049.0,159.2843,159.3302,159.1924,159.2919,6049.0
2015-08-12 14:10:00,208.09,209.13,208.07,208.38,15856.0,159.269,160.065,159.2537,159.4909,15856.0
2015-08-12 14:15:00,208.29,208.3,208.17,208.24,1700.0,159.4221,159.4297,159.3302,159.3838,1700.0
2015-08-12 14:20:00,208.19,208.25,208.0,208.16,3300.0,159.3455,159.3914,159.2001,159.3226,3300.0
2015-08-12 14:25:00,208.12,208.15,207.74,207.89,8028.0,159.2919,159.3149,159.0011,159.1159,8028.0
2015-08-12 14:30:00,207.94,208.0,207.87,207.87,5543.0,159.1542,159.2001,159.1006,159.1006,5543.0
2015-08-12 14:35:00,207.91,208.18,207.89,208.15,6178.0,159.1312,159.3379,159.1159,159.3149,6178.0
2015-08-12 14:40:00,208.2,208.36,208.2,208.25,6840.0,159.3532,159.4756,159.3532,159.3914,6840.0
2015-08-12 14:45:00,208.31,208.46,208.24,208.46,7704.0,159.4374,159.5522,159.3838,159.5522,7704.0
2015-08-12 14:50:00,208.43,208.55,208.34,208.5,3607.0,159.5292,159.6211,159.4603,159.5828,3607.0
2015-08-12 14:55:00,208.5,208.56,208.4,208.55,2900.0,159.5828,159.6287,159.5063,159.6211,2900.0
2015-08-12 15:00:00,208.54,208.74,208.52,208.53,5111.0,159.6134,159.7665,159.5981,159.6058,5111.0
2015-08-12 15:05:00,208.62,208.62,208.5,208.59,6587.0,159.6746,159.6746,159.5828,159.6517,6587.0
2015-08-12 15:10:00,208.6,208.6,208.42,208.52,5034.0,159.6593,159.6593,159.5216,159.5981,5034.0
2015-08-12 15:15:00,208.48,208.56,208.43,208.56,5165.0,159.5675,159.6287,159.5292,159.6287,5165.0
2015-08-12 15:20:00,208.58,208.99,208.52,208.98,2666.0,159.644,159.9578,159.5981,159.9502,2666.0
2015-08-12 15:25:00,208.98,209.32,208.97,209.27,7731.0,159.9502,160.2104,159.9425,160.1721,7731.0
2015-08-12 15:30:00,209.26,209.28,209.0,209.23,12394.0,160.1645,160.1798,159.9655,160.1415,12394.0
2015-08-12 15:35:00,209.21,209.26,208.98,209.0,7101.0,160.1262,160.1645,159.9502,159.9655,7101.0
2015-08-12 15:40:00,208.97,209.02,208.82,208.84,5480.0,159.9425,159.9808,159.8277,159.843,5480.0
2015-08-12 15:45:00,208.84,208.91,208.74,208.85,12563.0,159.843,159.8966,159.7665,159.8507,12563.0
2015-08-12 15:50:00,208.81,208.94,208.73,208.84,16434.0,159.8201,159.9196,159.7588,159.843,16434.0
2015-08-12 15:55:00,208.79,208.87,208.66,208.81,36356.0,159.8048,159.866,159.7053,159.8201,36356.0
2015-08-13 09:30:00,208.73,209.14,208.69,209.1,12399.0,159.7588,160.0726,159.7282,160.042,12399.0
2015-08-13 09:35:00,209.39,209.44,209.08,209.34,5918.0,160.264,160.3023,160.0267,160.2257,5918.0
2015-08-13 09:40:00,209.13,209.23,208.81,209.05,5150.0,160.065,160.1415,159.8201,160.0038,5150.0
2015-08-13 09:45:00,209.04,209.22,208.76,209.11,3310.0,159.9961,160.1339,159.7818,160.0497,3310.0
2015-08-13 09:50:00,208.95,209.14,208.86,208.99,3791.0,159.9272,160.0726,159.8583,159.9578,3791.0
2015-08-13 09:55:00,208.96,209.16,208.8,208.93,4974.0,159.9349,160.0879,159.8124,159.9119,4974.0
2015-08-13 10:00:00,208.86,208.99,208.73,208.73,1737.0,159.8583,159.9578,159.7588,159.7588,1737.0
2015-08-13 10:05:00,208.76,209.25,208.76,209.24,2820.0,159.7818,160.1568,159.7818,160.1492,2820.0
2015-08-13 10:10:00,209.25,209.83,209.22,209.77,30897.0,160.1568,160.6008,160.1339,160.5548,30897.0
2015-08-13 10:15:00,209.78,210.02,209.7,209.95,8978.0,160.5625,160.7462,160.5013,160.6926,8978.0
2015-08-13 10:20:00,209.92,210.0,209.59,209.79,15810.0,160.6696,160.7309,160.4171,160.5701,15810.0
2015-08-13 10:25:00,209.77,210.0,209.76,209.92,7089.0,160.5548,160.7309,160.5472,160.6696,7089.0
2015-08-13 10:30:00,209.94,210.04,209.8,209.83,7396.0,160.6849,160.7615,160.5778,160.6008,7396.0
2015-08-13 10:35:00,209.91,210.14,209.84,210.02,14203.0,160.662,160.838,160.6084,160.7462,14203.0
2015-08-13 10:40:00,209.98,210.02,209.65,209.78,8400.0,160.7156,160.7462,160.463,160.5625,8400.0
2015-08-13 10:45:00,209.79,209.94,209.78,209.79,15333.0,160.5701,160.6849,160.5625,160.5701,15333.0
2015-08-13 10:50:00,209.8,209.95,209.73,209.81,7178.0,160.5778,160.6926,160.5242,160.5854,7178.0
2015-08-13 10:55:00,209.88,209.95,209.8,209.8,4348.0,160.639,160.6926,160.5778,160.5778,4348.0
2015-08-13 11:00:00,209.87,209.93,209.58,209.7,8350.0,160.6314,160.6773,160.4094,160.5013,8350.0
2015-08-13 11:05:00,209.73,209.77,209.28,209.29,4200.0,160.5242,160.5548,160.1798,160.1874,4200.0
2015-08-13 11:10:00,209.3,209.45,209.23,209.39,7047.0,160.1951,160.3099,160.1415,160.264,7047.0
2015-08-13 11:15:00,209.44,209.89,209.39,209.81,5680.0,160.3023,160.6467,160.264,160.5854,5680.0
2015-08-13 11:20:00,209.83,209.88,209.78,209.78,3800.0,160.6008,160.639,160.5625,160.5625,3800.0
2015-08-13 11:25:00,209.78,209.82,209.54,209.54,10383.0,160.5625,160.5931,160.3788,160.3788,10383.0
2015-08-13 11:30:00,209.54,209.68,209.42,209.47,16797.0,160.3788,160.4859,160.2869,160.3252,16797.0
2015-08-13 11:35:00,209.45,209.54,209.37,209.4,5910.0,160.3099,160.3788,160.2487,160.2716,5910.0
2015-08-13 11:40:00,209.4,209.61,209.38,209.49,7214.0,160.2716,160.4324,160.2563,160.3405,7214.0
2015-08-13 11:45:00,209.42,209.92,209.41,209.92,4306.0,160.2869,160.6696,160.2793,160.6696,4306.0
2015-08-13 11:50:00,209.95,209.95,209.73,209.88,7913.0,160.6926,160.6926,160.5242,160.639,7913.0
2015-08-13 11:55:00,209.83,209.88,209.69,209.81,3143.0,160.6008,160.639,160.4936,160.5854,3143.0
2015-08-13 12:00:00,209.8,209.88,209.75,209.76,8728.0,160.5778,160.639,160.5395,160.5472,8728.0
2015-08-13 12:05:00,209.76,209.87,209.67,209.74,13606.0,160.5472,160.6314,160.4783,160.5319,13606.0
2015-08-13 12:10:00,209.73,209.84,209.71,209.82,4183.0,160.5242,160.6084,160.5089,160.5931,4183.0
2015-08-13 12:15:00,209.79,209.83,209.75,209.8,9834.0,160.5701,160.6008,160.5395,160.5778,9834.0
2015-08-13 12:20:00,209.8,209.81,209.67,209.71,7846.0,160.5778,160.5854,160.4783,160.5089,7846.0
2015-08-13 12:25:00,209.67,209.86,209.61,209.8,18584.0,160.4783,160.6237,160.4324,160.5778,18584.0
2015-08-13 12:30:00,209.83,209.85,209.72,209.82,19736.0,160.6008,160.6161,160.5166,160.5931,19736.0
2015-08-13 12:35:00,209.81,209.83,209.58,209.77,10586.0,160.5854,160.6008,160.4094,160.5548,10586.0
2015-08-13 12:40:00,209.75,209.75,209.62,209.68,2879.0,160.5395,160.5395,160.44,160.4859,2879.0
2015-08-13 12:45:00,209.74,209.83,209.7,209.79,7562.0,160.5319,160.6008,160.5013,160.5701,7562.0
2015-08-13 12:50:00,209.81,210.0,209.79,210.0,16529.0,160.5854,160.7309,160.5701,160.7309,16529.0
2015-08-13 12:55:00,210.0,210.0,209.92,209.99,8613.0,160.7309,160.7309,160.6696,160.7232,8613.0
2015-08-13 13:00:00,209.99,210.0,209.97,210.0,19375.0,160.7232,160.7309,160.7079,160.7309,19375.0
2015-08-13 13:05:00,210.0,210.3,209.98,210.3,13982.0,160.7309,160.9605,160.7156,160.9605,13982.0
2015-08-13 13:10:00,210.32,210.43,210.3,210.42,7649.0,160.9758,161.06,160.9605,161.0523,7649.0
2015-08-13 13:15:00,210.39,210.41,210.08,210.08,12017.0,161.0294,161.0447,160.7921,160.7921,12017.0
2015-08-13 13:20:00,210.15,210.23,210.15,210.2,1900.0,160.8457,160.9069,160.8457,160.8839,1900.0
2015-08-13 13:25:00,210.2,210.25,210.14,210.23,3321.0,160.8839,160.9222,160.838,160.9069,3321.0
2015-08-13 13:30:00,210.25,210.28,210.2,210.22,4000.0,160.9222,160.9452,160.8839,160.8993,4000.0
2015-08-13 13:35:00,210.23,210.23,210.07,210.1,3264.0,160.9069,160.9069,160.7844,160.8074,3264.0
2015-08-13 13:40:00,210.1,210.14,210.01,210.09,5200.0,160.8074,160.838,160.7385,160.7998,5200.0
2015-08-13 13:45:00,210.15,210.26,210.15,210.19,5097.0,160.8457,160.9299,160.8457,160.8763,5097.0
2015-08-13 13:50:00,210.18,210.25,209.85,210.0,3996.0,160.8686,160.9222,160.6161,160.7309,3996.0
2015-08-13 13:55:00,209.99,210.15,209.95,210.15,2492.0,160.7232,160.8457,160.6926,160.8457,2492.0
2015-08-13 14:00:00,210.16,210.23,210.07,210.19,6196.0,160.8533,160.9069,160.7844,160.8763,6196.0
2015-08-13 14:05:00,210.23,210.26,210.19,210.19,9604.0,160.9069,160.9299,160.8763,160.8763,9604.0
2015-08-13 14:10:00,210.23,210.26,210.18,210.25,17969.0,160.9069,160.9299,160.8686,160.9222,17969.0
2015-08-13 14:15:00,210.25,210.32,210.23,210.28,8335.0,160.9222,160.9758,160.9069,160.9452,8335.0
2015-08-13 14:20:00,210.32,210.38,210.27,210.32,8018.0,160.9758,161.0217,160.9375,160.9758,8018.0
2015-08-13 14:25:00,210.33,210.34,210.23,210.28,4538.0,160.9834,160.9911,160.9069,160.9452,4538.0
2015-08-13 14:30:00,210.26,210.36,210.26,210.33,6360.0,160.9299,161.0064,160.9299,160.9834,6360.0
2015-08-13 14:35:00,210.33,210.35,210.29,210.33,7005.0,160.9834,160.9988,160.9528,160.9834,7005.0
2015-08-13 14:40:00,210.34,210.38,210.3,210.34,19963.0,160.9911,161.0217,160.9605,160.9911,19963.0
2015-08-13 14:45:00,210.35,210.35,210.29,210.33,6026.0,160.9988,160.9988,160.9528,160.9834,6026.0
2015-08-13 14:50:00,210.35,210.62,210.35,210.58,16582.0,160.9988,161.2054,160.9988,161.1748,16582.0
2015-08-13 14:55:00,210.57,210.65,210.55,210.63,7894.0,161.1671,161.2284,161.1518,161.2131,7894.0
2015-08-13 15:00:00,210.62,210.71,210.62,210.65,10857.0,161.2054,161.2743,161.2054,161.2284,10857.0
2015-08-13 15:05:00,210.64,210.66,210.24,210.24,7871.0,161.2207,161.236,160.9146,160.9146,7871.0
2015-08-13 15:10:00,210.27,210.28,210.15,210.23,4900.0,160.9375,160.9452,160.8457,160.9069,4900.0
2015-08-13 15:15:00,210.26,210.39,210.18,210.36,8022.0,160.9299,161.0294,160.8686,161.0064,8022.0
2015-08-13 15:20:00,210.36,210.39,210.04,210.06,4996.0,161.0064,161.0294,160.7615,160.7768,4996.0
2015-08-13 15:25:00,210.1,210.16,210.07,210.12,8203.0,160.8074,160.8533,160.7844,160.8227,8203.0
2015-08-13 15:30:00,210.14,210.14,209.78,209.89,9736.0,160.838,160.838,160.5625,160.6467,9736.0
2015-08-13 15:35:00,209.91,209.98,209.64,209.97,12053.0,160.662,160.7156,160.4553,160.7079,12053.0
2015-08-13 15:40:00,210.02,210.06,209.72,209.84,9816.0,160.7462,160.7768,160.5166,160.6084,9816.0
2015-08-13 15:45:00,209.89,210.06,209.77,209.99,16997.0,160.6467,160.7768,160.5548,160.7232,16997.0
2015-08-13 15:50:00,209.97,210.16,209.89,210.12,17663.0,160.7079,160.8533,160.6467,160.8227,17663.0
2015-08-13 15:55:00,210.12,210.12,209.8,209.83,38472.0,160.8227,160.8227,160.5778,160.6008,38472.0
2015-08-14 09:30:00,209.75,209.83,209.34,209.79,16024.0,160.5395,160.6008,160.2257,160.5701,16024.0
2015-08-14 09:35:00,209.54,210.29,209.54,209.69,22321.0,160.3788,160.9528,160.3788,160.4936,22321.0
2015-08-14 09:40:00,209.64,209.72,209.33,209.65,16938.0,160.4553,160.5166,160.2181,160.463,16938.0
2015-08-14 09:45:00,209.59,210.04,209.53,209.92,8421.0,160.4171,160.7615,160.3711,160.6696,8421.0
2015-08-14 09:50:00,209.92,210.43,209.83,210.36,6600.0,160.6696,161.06,160.6008,161.0064,6600.0
2015-08-14 09:55:00,210.37,210.47,210.29,210.36,8070.0,161.0141,161.0906,160.9528,161.0064,8070.0
2015-08-14 10:00:00,210.35,210.94,210.35,210.85,12953.0,160.9988,161.4503,160.9988,161.3814,12953.0
2015-08-14 10:05:00,210.89,211.33,210.81,211.31,11273.0,161.4121,161.7488,161.3508,161.7335,11273.0
2015-08-14 10:10:00,211.31,211.43,211.22,211.31,20031.0,161.7335,161.8254,161.6646,161.7335,20031.0
2015-08-14 10:15:00,211.31,211.46,211.28,211.35,10863.0,161.7335,161.8483,161.7106,161.7641,10863.0
2015-08-14 10:20:00,211.34,211.35,210.88,211.0,12356.0,161.7565,161.7641,161.4044,161.4963,12356.0
2015-08-14 10:25:00,211.09,211.09,210.74,210.74,5618.0,161.5651,161.5651,161.2973,161.2973,5618.0
2015-08-14 10:30:00,210.63,210.86,210.63,210.69,12360.0,161.2131,161.3891,161.2131,161.259,12360.0
2015-08-14 10:35:00,210.67,210.91,210.67,210.91,2523.0,161.2437,161.4274,161.2437,161.4274,2523.0
2015-08-14 10:40:00,210.82,210.94,210.78,210.94,4377.0,161.3585,161.4503,161.3279,161.4503,4377.0
2015-08-14 10:45:00,210.96,210.96,210.68,210.68,5553.0,161.4656,161.4656,161.2513,161.2513,5553.0
2015-08-14 10:50:00,210.79,210.97,210.76,210.91,2595.0,161.3355,161.4733,161.3126,161.4274,2595.0
2015-08-14 10:55:00,210.95,211.14,210.95,211.07,6118.0,161.458,161.6034,161.458,161.5498,6118.0
2015-08-14 11:00:00,211.06,211.25,211.04,211.21,3839.0,161.5422,161.6876,161.5269,161.657,3839.0
2015-08-14 11:05:00,211.14,211.14,210.75,210.75,7099.0,161.6034,161.6034,161.3049,161.3049,7099.0
2015-08-14 11:10:00,210.75,210.78,210.64,210.66,4515.0,161.3049,161.3279,161.2207,161.236,4515.0
2015-08-14 11:15:00,210.61,210.61,210.35,210.57,6973.0,161.1978,161.1978,160.9988,161.1671,6973.0
2015-08-14 11:20:00,210.48,210.62,210.47,210.56,2940.0,161.0983,161.2054,161.0906,161.1595,2940.0
2015-08-14 11:25:00,210.58,210.86,210.57,210.71,3770.0,161.1748,161.3891,161.1671,161.2743,3770.0
2015-08-14 11:30:00,210.71,210.8,210.68,210.8,5028.0,161.2743,161.3432,161.2513,161.3432,5028.0
2015-08-14 11:35:00,210.78,210.94,210.78,210.94,5249.0,161.3279,161.4503,161.3279,161.4503,5249.0
2015-08-14 11:40:00,210.94,211.01,210.9,211.01,3958.0,161.4503,161.5039,161.4197,161.5039,3958.0
2015-08-14 11:45:00,211.1,211.15,211.05,211.11,3803.0,161.5728,161.6111,161.5345,161.5804,3803.0
2015-08-14 11:50:00,211.08,211.36,211.08,211.36,2863.0,161.5575,161.7718,161.5575,161.7718,2863.0
2015-08-14 11:55:00,211.37,211.46,211.28,211.4,2799.0,161.7794,161.8483,161.7106,161.8024,2799.0
2015-08-14 12:00:00,211.43,211.44,211.3,211.3,5775.0,161.8254,161.833,161.7259,161.7259,5775.0
2015-08-14 12:05:00,211.16,211.21,211.05,211.14,3508.0,161.6187,161.657,161.5345,161.6034,3508.0
2015-08-14 12:10:00,211.08,211.17,211.07,211.1,3434.0,161.5575,161.6264,161.5498,161.5728,3434.0
2015-08-14 12:15:00,211.08,211.33,211.08,211.28,1900.0,161.5575,161.7488,161.5575,161.7106,1900.0
2015-08-14 12:20:00,211.28,211.33,211.22,211.33,2755.0,161.7106,161.7488,161.6646,161.7488,2755.0
2015-08-14 12:25:00,211.3,211.42,211.3,211.42,5926.0,161.7259,161.8177,161.7259,161.8177,5926.0
2015-08-14 12:30:00,211.38,211.53,211.37,211.51,6442.0,161.7871,161.9019,161.7794,161.8866,6442.0
2015-08-14 12:35:00,211.53,211.6,211.48,211.48,6429.0,161.9019,161.9555,161.8636,161.8636,6429.0
2015-08-14 12:40:00,211.48,211.56,211.48,211.54,2200.0,161.8636,161.9249,161.8636,161.9096,2200.0
2015-08-14 12:45:00,211.46,211.47,211.23,211.24,5380.0,161.8483,161.856,161.6723,161.6799,5380.0
2015-08-14 12:50:00,211.31,211.34,211.25,211.3,2161.0,161.7335,161.7565,161.6876,161.7259,2161.0
2015-08-14 12:55:00,211.24,211.44,211.23,211.41,4685.0,161.6799,161.833,161.6723,161.8101,4685.0
2015-08-14 13:00:00,211.38,211.39,211.32,211.37,3400.0,161.7871,161.7948,161.7412,161.7794,3400.0
2015-08-14 13:05:00,211.39,211.61,211.39,211.61,2670.0,161.7948,161.9631,161.7948,161.9631,2670.0
2015-08-14 13:10:00,211.52,211.67,211.49,211.66,7551.0,161.8943,162.0091,161.8713,162.0014,7551.0
2015-08-14 13:15:00,211.65,211.73,211.6,211.67,3714.0,161.9938,162.055,161.9555,162.0091,3714.0
2015-08-14 13:20:00,211.66,211.76,211.66,211.75,3064.0,162.0014,162.0779,162.0014,162.0703,3064.0
2015-08-14 13:25:00,211.72,211.81,211.72,211.77,5465.0,162.0473,162.1162,162.0473,162.0856,5465.0
2015-08-14 13:30:00,211.78,211.92,211.78,211.88,7633.0,162.0933,162.2004,162.0933,162.1698,7633.0
2015-08-14 13:35:00,211.85,211.85,211.66,211.76,8506.0,162.1468,162.1468,162.0014,162.0779,8506.0
2015-08-14 13:40:00,211.74,211.8,211.74,211.74,5782.0,162.0626,162.1086,162.0626,162.0626,5782.0
2015-08-14 13:45:00,211.74,211.76,211.64,211.66,4972.0,162.0626,162.0779,161.9861,162.0014,4972.0
2015-08-14 13:50:00,211.66,211.71,211.59,211.7,5636.0,162.0014,162.0397,161.9478,162.032,5636.0
2015-08-14 13:55:00,211.71,211.81,211.67,211.71,5225.0,162.0397,162.1162,162.0091,162.0397,5225.0
2015-08-14 14:00:00,211.7,211.73,211.68,211.71,4335.0,162.032,162.055,162.0167,162.0397,4335.0
2015-08-14 14:05:00,211.7,211.73,211.65,211.66,9916.0,162.032,162.055,161.9938,162.0014,9916.0
2015-08-14 14:10:00,211.68,211.75,211.66,211.72,5691.0,162.0167,162.0703,162.0014,162.0473,5691.0
2015-08-14 14:15:00,211.72,211.72,211.65,211.66,4100.0,162.0473,162.0473,161.9938,162.0014,4100.0
2015-08-14 14:20:00,211.65,211.7,211.65,211.7,3061.0,161.9938,162.032,161.9938,162.032,3061.0
2015-08-14 14:25:00,211.7,211.72,211.63,211.65,5414.0,162.032,162.0473,161.9784,161.9938,5414.0
2015-08-14 14:30:00,211.65,211.73,211.54,211.69,6334.0,161.9938,162.055,161.9096,162.0244,6334.0
2015-08-14 14:35:00,211.72,211.76,211.67,211.72,6017.0,162.0473,162.0779,162.0091,162.0473,6017.0
2015-08-14 14:40:00,211.72,211.81,211.7,211.79,7903.0,162.0473,162.1162,162.032,162.1009,7903.0
2015-08-14 14:45:00,211.79,211.85,211.78,211.85,2465.0,162.1009,162.1468,162.0933,162.1468,2465.0
2015-08-14 14:50:00,211.86,211.86,211.81,211.86,5147.0,162.1545,162.1545,162.1162,162.1545,5147.0
2015-08-14 14:55:00,211.86,211.86,211.82,211.85,3795.0,162.1545,162.1545,162.1239,162.1468,3795.0
2015-08-14 15:00:00,211.83,211.89,211.8,211.89,7617.0,162.1315,162.1774,162.1086,162.1774,7617.0
2015-08-14 15:05:00,211.9,211.98,211.9,211.98,5882.0,162.1851,162.2463,162.1851,162.2463,5882.0
2015-08-14 15:10:00,211.98,212.0,211.97,211.99,10570.0,162.2463,162.2616,162.2387,162.254,10570.0
2015-08-14 15:15:00,212.0,212.08,211.99,212.02,20236.0,162.2616,162.3229,162.254,162.2769,20236.0
2015-08-14 15:20:00,212.02,212.08,212.01,212.03,12430.0,162.2769,162.3229,162.2693,162.2846,12430.0
2015-08-14 15:25:00,212.02,212.02,211.81,211.87,16054.0,162.2769,162.2769,162.1162,162.1621,16054.0
2015-08-14 15:30:00,211.85,211.93,211.85,211.89,15243.0,162.1468,162.2081,162.1468,162.1774,15243.0
2015-08-14 15:35:00,211.85,211.95,211.84,211.85,13799.0,162.1468,162.2234,162.1392,162.1468,13799.0
2015-08-14 15:40:00,211.85,211.85,211.75,211.85,15203.0,162.1468,162.1468,162.0703,162.1468,15203.0
2015-08-14 15:45:00,211.83,211.97,211.81,211.96,21678.0,162.1315,162.2387,162.1162,162.231,21678.0
2015-08-14 15:50:00,211.95,212.03,211.95,211.98,22024.0,162.2234,162.2846,162.2234,162.2463,22024.0
2015-08-14 15:55:00,211.96,212.03,211.93,211.97,54400.0,162.231,162.2846,162.2081,162.2387,54400.0
2015-08-17 09:30:00,210.88,211.82,210.78,211.2,32647.0,161.4044,162.1239,161.3279,161.6493,32647.0
2015-08-17 09:35:00,211.38,211.69,211.06,211.28,9146.0,161.7871,162.0244,161.5422,161.7106,9146.0
2015-08-17 09:40:00,211.28,211.28,210.77,210.9,12248.0,161.7106,161.7106,161.3202,161.4197,12248.0
2015-08-17 09:45:00,211.11,211.15,210.9,211.05,3819.0,161.5804,161.6111,161.4197,161.5345,3819.0
2015-08-17 09:50:00,211.05,211.07,210.91,211.02,4764.0,161.5345,161.5498,161.4274,161.5116,4764.0
2015-08-17 09:55:00,211.06,211.15,210.97,211.0,4510.0,161.5422,161.6111,161.4733,161.4963,4510.0
2015-08-17 10:00:00,211.0,211.29,210.9,211.16,8717.0,161.4963,161.7182,161.4197,161.6187,8717.0
2015-08-17 10:05:00,211.16,211.31,211.07,211.31,4805.0,161.6187,161.7335,161.5498,161.7335,4805.0
2015-08-17 10:10:00,211.3,211.74,211.3,211.74,5709.0,161.7259,162.0626,161.7259,162.0626,5709.0
2015-08-17 10:15:00,211.79,212.34,211.79,212.21,6363.0,162.1009,162.5219,162.1009,162.4224,6363.0
2015-08-17 10:20:00,212.35,212.35,211.94,211.98,4737.0,162.5295,162.5295,162.2157,162.2463,4737.0
2015-08-17 10:25:00,212.01,212.23,212.0,212.17,4500.0,162.2693,162.4377,162.2616,162.3918,4500.0
2015-08-17 10:30:00,212.17,212.3,212.13,212.21,7080.0,162.3918,162.4913,162.3611,162.4224,7080.0
2015-08-17 10:35:00,212.18,212.33,212.05,212.17,4472.0,162.3994,162.5142,162.2999,162.3918,4472.0
2015-08-17 10:40:00,212.06,212.16,211.92,212.11,8704.0,162.3076,162.3841,162.2004,162.3458,8704.0
2015-08-17 10:45:00,212.17,212.3,212.14,212.18,3456.0,162.3918,162.4913,162.3688,162.3994,3456.0
2015-08-17 10:50:00,212.28,212.29,212.13,212.13,3967.0,162.4759,162.4836,162.3611,162.3611,3967.0
2015-08-17 10:55:00,212.23,212.34,212.16,212.31,3400.0,162.4377,162.5219,162.3841,162.4989,3400.0
2015-08-17 11:00:00,212.31,212.39,212.13,212.27,6544.0,162.4989,162.5601,162.3611,162.4683,6544.0
2015-08-17 11:05:00,212.32,212.47,212.31,212.42,8345.0,162.5066,162.6214,162.4989,162.5831,8345.0
2015-08-17 11:10:00,212.43,212.66,212.42,212.65,7139.0,162.5908,162.7668,162.5831,162.7591,7139.0
2015-08-17 11:15:00,212.65,212.89,212.62,212.85,6750.0,162.7591,162.9428,162.7362,162.9122,6750.0
2015-08-17 11:20:00,212.82,212.9,212.49,212.61,4612.0,162.8893,162.9505,162.6367,162.7285,4612.0
2015-08-17 11:25:00,212.69,212.79,212.57,212.79,4762.0,162.7898,162.8663,162.6979,162.8663,4762.0
2015-08-17 11:30:00,212.71,212.72,212.55,212.58,3895.0,162.8051,162.8127,162.6826,162.7056,3895.0
2015-08-17 11:35:00,212.66,212.92,212.64,212.87,4436.0,162.7668,162.9658,162.7515,162.9275,4436.0
2015-08-17 11:40:00,212.9,212.93,212.68,212.79,6350.0,162.9505,162.9734,162.7821,162.8663,6350.0
2015-08-17 11:45:00,212.67,212.78,212.59,212.59,5531.0,162.7744,162.8586,162.7132,162.7132,5531.0
2015-08-17 11:50:00,212.58,212.6,212.15,212.15,4735.0,162.7056,162.7209,162.3764,162.3764,4735.0
2015-08-17 11:55:00,212.14,212.54,212.14,212.54,5949.0,162.3688,162.6749,162.3688,162.6749,5949.0
2015-08-17 12:00:00,212.5,212.57,212.3,212.44,9430.0,162.6443,162.6979,162.4913,162.5984,9430.0
2015-08-17 12:05:00,212.5,212.63,212.49,212.53,4641.0,162.6443,162.7438,162.6367,162.6673,4641.0
2015-08-17 12:10:00,212.52,212.57,212.37,212.37,6535.0,162.6596,162.6979,162.5448,162.5448,6535.0
2015-08-17 12:15:00,212.47,212.54,212.35,212.42,3620.0,162.6214,162.6749,162.5295,162.5831,3620.0
2015-08-17 12:20:00,212.42,212.42,212.28,212.41,2800.0,162.5831,162.5831,162.4759,162.5754,2800.0
2015-08-17 12:25:00,212.46,212.56,212.36,212.4,2969.0,162.6137,162.6903,162.5372,162.5678,2969.0
2015-08-17 12:30:00,212.52,212.57,212.41,212.44,4509.0,162.6596,162.6979,162.5754,162.5984,4509.0
2015-08-17 12:35:00,212.49,212.68,212.49,212.68,2296.0,162.6367,162.7821,162.6367,162.7821,2296.0
2015-08-17 12:40:00,212.68,212.68,212.6,212.65,1100.0,162.7821,162.7821,162.7209,162.7591,1100.0
2015-08-17 12:45:00,212.67,212.71,212.56,212.63,4100.0,162.7744,162.8051,162.6903,162.7438,4100.0
2015-08-17 12:50:00,212.63,212.65,212.51,212.63,3750.0,162.7438,162.7591,162.652,162.7438,3750.0
2015-08-17 12:55:00,212.72,212.85,212.72,212.84,5214.0,162.8127,162.9122,162.8127,162.9046,5214.0
2015-08-17 13:00:00,212.81,212.89,212.77,212.89,900.0,162.8816,162.9428,162.851,162.9428,900.0
2015-08-17 13:05:00,212.92,212.94,212.75,212.76,3620.0,162.9658,162.9811,162.8357,162.8433,3620.0
2015-08-17 13:10:00,212.83,212.95,212.82,212.87,6900.0,162.8969,162.9888,162.8893,162.9275,6900.0
2015-08-17 13:15:00,212.83,212.97,212.79,212.79,4691.0,162.8969,163.0041,162.8663,162.8663,4691.0
2015-08-17 13:20:00,212.8,212.98,212.79,212.86,3269.0,162.8739,163.0117,162.8663,162.9199,3269.0
2015-08-17 13:25:00,212.97,212.98,212.83,212.98,3200.0,163.0041,163.0117,162.8969,163.0117,3200.0
2015-08-17 13:30:00,212.95,212.95,212.88,212.94,1600.0,162.9888,162.9888,162.9352,162.9811,1600.0
2015-08-17 13:35:00,212.96,212.97,212.9,212.91,2427.0,162.9964,163.0041,162.9505,162.9581,2427.0
2015-08-17 13:40:00,212.91,212.96,212.76,212.76,3835.0,162.9581,162.9964,162.8433,162.8433,3835.0
2015-08-17 13:45:00,212.81,212.86,212.73,212.85,4276.0,162.8816,162.9199,162.8204,162.9122,4276.0
2015-08-17 13:50:00,212.9,212.9,212.74,212.81,1846.0,162.9505,162.9505,162.828,162.8816,1846.0
2015-08-17 13:55:00,212.84,212.92,212.73,212.83,7489.0,162.9046,162.9658,162.8204,162.8969,7489.0
2015-08-17 14:00:00,212.75,212.84,212.67,212.67,5850.0,162.8357,162.9046,162.7744,162.7744,5850.0
2015-08-17 14:05:00,212.71,213.0,212.71,212.9,11052.0,162.8051,163.027,162.8051,162.9505,11052.0
2015-08-17 14:10:00,212.95,213.05,212.91,212.91,8621.0,162.9888,163.0653,162.9581,162.9581,8621.0
2015-08-17 14:15:00,212.92,213.01,212.87,213.01,3574.0,162.9658,163.0347,162.9275,163.0347,3574.0
2015-08-17 14:20:00,212.93,212.97,212.92,212.97,1903.0,162.9734,163.0041,162.9658,163.0041,1903.0
2015-08-17 14:25:00,213.0,213.01,212.91,212.98,5000.0,163.027,163.0347,162.9581,163.0117,5000.0
2015-08-17 14:30:00,213.01,213.01,212.92,212.99,5097.0,163.0347,163.0347,162.9658,163.0194,5097.0
2015-08-17 14:35:00,212.95,213.01,212.94,212.95,5800.0,162.9888,163.0347,162.9811,162.9888,5800.0
2015-08-17 14:40:00,212.95,213.04,212.93,212.93,4796.0,162.9888,163.0576,162.9734,162.9734,4796.0
2015-08-17 14:45:00,212.98,213.03,212.91,212.96,5872.0,163.0117,163.05,162.9581,162.9964,5872.0
2015-08-17 14:50:00,212.96,212.99,212.81,212.9,5315.0,162.9964,163.0194,162.8816,162.9505,5315.0
2015-08-17 14:55:00,212.86,212.98,212.85,212.87,9167.0,162.9199,163.0117,162.9122,162.9275,9167.0
2015-08-17 15:00:00,212.88,212.91,212.83,212.9,4649.0,162.9352,162.9581,162.8969,162.9505,4649.0
2015-08-17 15:05:00,212.94,212.98,212.84,212.93,8031.0,162.9811,163.0117,162.9046,162.9734,8031.0
2015-08-17 15:10:00,212.95,212.95,212.84,212.87,2500.0,162.9888,162.9888,162.9046,162.9275,2500.0
2015-08-17 15:15:00,212.85,212.9,212.77,212.81,6408.0,162.9122,162.9505,162.851,162.8816,6408.0
2015-08-17 15:20:00,212.87,212.87,212.75,212.78,4419.0,162.9275,162.9275,162.8357,162.8586,4419.0
2015-08-17 15:25:00,212.76,212.84,212.76,212.84,4940.0,162.8433,162.9046,162.8433,162.9046,4940.0
2015-08-17 15:30:00,212.86,212.91,212.84,212.84,7437.0,162.9199,162.9581,162.9046,162.9046,7437.0
2015-08-17 15:35:00,212.86,212.93,212.79,212.86,7682.0,162.9199,162.9734,162.8663,162.9199,7682.0
2015-08-17 15:40:00,212.86,212.89,212.81,212.85,8329.0,162.9199,162.9428,162.8816,162.9122,8329.0
2015-08-17 15:45:00,212.84,213.0,212.78,212.94,14851.0,162.9046,163.027,162.8586,162.9811,14851.0
2015-08-17 15:50:00,212.91,213.08,212.91,213.02,4694.0,162.9581,163.0883,162.9581,163.0423,4694.0
2015-08-17 15:55:00,213.03,213.12,212.92,213.04,30360.0,163.05,163.1189,162.9658,163.0576,30360.0
2015-08-18 09:30:00,212.36,213.0,212.34,212.97,23457.0,162.5372,163.027,162.5219,163.0041,23457.0
2015-08-18 09:35:00,212.89,213.26,212.81,212.81,11775.0,162.9428,163.226,162.8816,162.8816,11775.0
2015-08-18 09:40:00,212.91,212.91,212.25,212.41,6512.0,162.9581,162.9581,162.453,162.5754,6512.0
2015-08-18 09:45:00,212.43,212.44,212.14,212.44,8376.0,162.5908,162.5984,162.3688,162.5984,8376.0
2015-08-18 09:50:00,212.44,212.7,212.36,212.62,7588.0,162.5984,162.7974,162.5372,162.7362,7588.0
2015-08-18 09:55:00,212.61,212.7,212.55,212.7,3000.0,162.7285,162.7974,162.6826,162.7974,3000.0
2015-08-18 10:00:00,212.7,213.05,212.59,213.05,3845.0,162.7974,163.0653,162.7132,163.0653,3845.0
2015-08-18 10:05:00,213.0,213.23,212.81,213.01,12218.0,163.027,163.2031,162.8816,163.0347,12218.0
2015-08-18 10:10:00,212.91,213.03,212.85,212.96,3380.0,162.9581,163.05,162.9122,162.9964,3380.0
2015-08-18 10:15:00,212.95,213.01,212.83,212.97,5219.0,162.9888,163.0347,162.8969,163.0041,5219.0
2015-08-18 10:20:00,213.04,213.06,212.91,212.98,5050.0,163.0576,163.0729,162.9581,163.0117,5050.0
2015-08-18 10:25:00,213.01,213.04,212.83,212.92,3752.0,163.0347,163.0576,162.8969,162.9658,3752.0
2015-08-18 10:30:00,212.91,213.02,212.89,213.0,4404.0,162.9581,163.0423,162.9428,163.027,4404.0
2015-08-18 10:35:00,212.9,212.92,212.79,212.88,8037.0,162.9505,162.9658,162.8663,162.9352,8037.0
2015-08-18 10:40:00,212.87,212.95,212.83,212.9,3246.0,162.9275,162.9888,162.8969,162.9505,3246.0
2015-08-18 10:45:00,212.88,212.99,212.87,212.91,2789.0,162.9352,163.0194,162.9275,162.9581,2789.0
2015-08-18 10:50:00,212.92,212.98,212.9,212.98,2071.0,162.9658,163.0117,162.9505,163.0117,2071.0
2015-08-18 10:55:00,212.92,213.14,212.92,213.11,9535.0,162.9658,163.1342,162.9658,163.1112,9535.0
2015-08-18 11:00:00,213.12,213.12,212.87,212.93,4375.0,163.1189,163.1189,162.9275,162.9734,4375.0
2015-08-18 11:05:00,212.94,213.0,212.88,212.98,7293.0,162.9811,163.027,162.9352,163.0117,7293.0
2015-08-18 11:10:00,212.93,213.04,212.93,213.01,6552.0,162.9734,163.0576,162.9734,163.0347,6552.0
2015-08-18 11:15:00,213.01,213.01,212.84,212.89,3657.0,163.0347,163.0347,162.9046,162.9428,3657.0
2015-08-18 11:20:00,212.92,213.0,212.87,212.87,5718.0,162.9658,163.027,162.9275,162.9275,5718.0
2015-08-18 11:25:00,212.88,212.98,212.74,212.89,11811.0,162.9352,163.0117,162.828,162.9428,11811.0
2015-08-18 11:30:00,212.85,212.9,212.78,212.78,5180.0,162.9122,162.9505,162.8586,162.8586,5180.0
2015-08-18 11:35:00,212.87,212.9,212.82,212.82,4469.0,162.9275,162.9505,162.8893,162.8893,4469.0
2015-08-18 11:40:00,212.82,212.97,212.8,212.97,4186.0,162.8893,163.0041,162.8739,163.0041,4186.0
2015-08-18 11:45:00,212.98,212.98,212.89,212.97,1800.0,163.0117,163.0117,162.9428,163.0041,1800.0
2015-08-18 11:50:00,212.98,213.0,212.88,212.93,9017.0,163.0117,163.027,162.9352,162.9734,9017.0
2015-08-18 11:55:00,212.95,213.0,212.85,213.0,5622.0,162.9888,163.027,162.9122,163.027,5622.0
2015-08-18 12:00:00,213.0,213.11,212.99,213.06,2920.0,163.027,163.1112,163.0194,163.0729,2920.0
2015-08-18 12:05:00,213.1,213.21,213.1,213.2,2653.0,163.1036,163.1878,163.1036,163.1801,2653.0
2015-08-18 12:10:00,213.2,213.25,213.13,213.19,3997.0,163.1801,163.2184,163.1265,163.1724,3997.0
2015-08-18 12:15:00,213.21,213.21,213.12,213.18,3095.0,163.1878,163.1878,163.1189,163.1648,3095.0
2015-08-18 12:20:00,213.17,213.19,213.1,213.19,1700.0,163.1571,163.1724,163.1036,163.1724,1700.0
2015-08-18 12:25:00,213.25,213.34,213.21,213.33,5364.0,163.2184,163.2873,163.1878,163.2796,5364.0
2015-08-18 12:30:00,213.29,213.33,213.21,213.28,2750.0,163.249,163.2796,163.1878,163.2413,2750.0
2015-08-18 12:35:00,213.26,213.26,213.2,213.2,2993.0,163.226,163.226,163.1801,163.1801,2993.0
2015-08-18 12:40:00,213.19,213.22,213.14,213.14,3770.0,163.1724,163.1954,163.1342,163.1342,3770.0
2015-08-18 12:45:00,213.13,213.2,213.1,213.2,4722.0,163.1265,163.1801,163.1036,163.1801,4722.0
2015-08-18 12:50:00,213.22,213.24,213.16,213.21,6440.0,163.1954,163.2107,163.1495,163.1878,6440.0
2015-08-18 12:55:00,213.22,213.22,212.92,213.04,5501.0,163.1954,163.1954,162.9658,163.0576,5501.0
2015-08-18 13:00:00,212.89,212.96,212.86,212.91,1669.0,162.9428,162.9964,162.9199,162.9581,1669.0
2015-08-18 13:05:00,212.94,213.01,212.92,213.0,4035.0,162.9811,163.0347,162.9658,163.027,4035.0
2015-08-18 13:10:00,213.01,213.04,212.99,213.0,1747.0,163.0347,163.0576,163.0194,163.027,1747.0
2015-08-18 13:15:00,212.99,213.1,212.97,213.1,965.0,163.0194,163.1036,163.0041,163.1036,965.0
2015-08-18 13:20:00,213.1,213.11,213.02,213.03,3546.0,163.1036,163.1112,163.0423,163.05,3546.0
2015-08-18 13:25:00,213.05,213.23,213.04,213.22,3650.0,163.0653,163.2031,163.0576,163.1954,3650.0
2015-08-18 13:30:00,213.2,213.22,213.04,213.1,3852.0,163.1801,163.1954,163.0576,163.1036,3852.0
2015-08-18 13:35:00,213.12,213.14,213.03,213.1,2923.0,163.1189,163.1342,163.05,163.1036,2923.0
2015-08-18 13:40:00,213.13,213.19,213.1,213.13,3497.0,163.1265,163.1724,163.1036,163.1265,3497.0
2015-08-18 13:45:00,213.18,213.18,213.08,213.09,2000.0,163.1648,163.1648,163.0883,163.0959,2000.0
2015-08-18 13:50:00,213.01,213.07,212.97,213.06,2725.0,163.0347,163.0806,163.0041,163.0729,2725.0
2015-08-18 13:55:00,213.06,213.13,213.04,213.09,2552.0,163.0729,163.1265,163.0576,163.0959,2552.0
2015-08-18 14:00:00,213.13,213.13,212.96,213.01,2562.0,163.1265,163.1265,162.9964,163.0347,2562.0
2015-08-18 14:05:00,213.06,213.1,213.03,213.1,1950.0,163.0729,163.1036,163.05,163.1036,1950.0
2015-08-18 14:10:00,213.09,213.13,213.03,213.11,6373.0,163.0959,163.1265,163.05,163.1112,6373.0
2015-08-18 14:15:00,213.1,213.11,213.04,213.07,1315.0,163.1036,163.1112,163.0576,163.0806,1315.0
2015-08-18 14:20:00,213.1,213.14,213.06,213.13,3499.0,163.1036,163.1342,163.0729,163.1265,3499.0
2015-08-18 14:25:00,213.13,213.16,213.12,213.12,22564.0,163.1265,163.1495,163.1189,163.1189,22564.0
2015-08-18 14:30:00,213.14,213.16,212.93,212.93,5177.0,163.1342,163.1495,162.9734,162.9734,5177.0
2015-08-18 14:35:00,212.93,212.98,212.82,212.87,3298.0,162.9734,163.0117,162.8893,162.9275,3298.0
2015-08-18 14:40:00,212.86,212.87,212.74,212.77,3576.0,162.9199,162.9275,162.828,162.851,3576.0
2015-08-18 14:45:00,212.74,212.8,212.7,212.78,5889.0,162.828,162.8739,162.7974,162.8586,5889.0
2015-08-18 14:50:00,212.69,212.7,212.61,212.65,8764.0,162.7898,162.7974,162.7285,162.7591,8764.0
2015-08-18 14:55:00,212.65,212.66,212.58,212.61,10047.0,162.7591,162.7668,162.7056,162.7285,10047.0
2015-08-18 15:00:00,212.6,212.66,212.56,212.58,9246.0,162.7209,162.7668,162.6903,162.7056,9246.0
2015-08-18 15:05:00,212.6,212.66,212.59,212.63,10128.0,162.7209,162.7668,162.7132,162.7438,10128.0
2015-08-18 15:10:00,212.61,212.67,212.58,212.66,11914.0,162.7285,162.7744,162.7056,162.7668,11914.0
2015-08-18 15:15:00,212.66,212.71,212.65,212.68,8025.0,162.7668,162.8051,162.7591,162.7821,8025.0
2015-08-18 15:20:00,212.7,212.73,212.49,212.51,10227.0,162.7974,162.8204,162.6367,162.652,10227.0
2015-08-18 15:25:00,212.5,212.6,212.5,212.58,11714.0,162.6443,162.7209,162.6443,162.7056,11714.0
2015-08-18 15:30:00,212.6,212.64,212.55,212.59,9495.0,162.7209,162.7515,162.6826,162.7132,9495.0
2015-08-18 15:35:00,212.59,212.71,212.59,212.69,10354.0,162.7132,162.8051,162.7132,162.7898,10354.0
2015-08-18 15:40:00,212.68,212.68,212.59,212.59,8510.0,162.7821,162.7821,162.7132,162.7132,8510.0
2015-08-18 15:45:00,212.58,212.87,212.51,212.87,20212.0,162.7056,162.9275,162.652,162.9275,20212.0
2015-08-18 15:50:00,212.89,212.91,212.78,212.87,8897.0,162.9428,162.9581,162.8586,162.9275,8897.0
2015-08-18 15:55:00,212.87,212.93,212.64,212.71,48390.0,162.9275,162.9734,162.7515,162.8051,48390.0
2015-08-19 09:30:00,211.96,212.38,211.0,211.16,30294.0,162.231,162.5525,161.4963,161.6187,30294.0
2015-08-19 09:35:00,211.26,211.35,210.99,211.01,18567.0,161.6953,161.7641,161.4886,161.5039,18567.0
2015-08-19 09:40:00,211.01,211.34,211.01,211.16,10457.0,161.5039,161.7565,161.5039,161.6187,10457.0
2015-08-19 09:45:00,211.1,211.18,210.72,210.78,26195.0,161.5728,161.634,161.2819,161.3279,26195.0
2015-08-19 09:50:00,210.73,211.08,210.68,211.08,19634.0,161.2896,161.5575,161.2513,161.5575,19634.0
2015-08-19 09:55:00,211.11,211.25,211.03,211.06,42295.0,161.5804,161.6876,161.5192,161.5422,42295.0
2015-08-19 10:00:00,211.06,211.21,210.76,211.15,10853.0,161.5422,161.657,161.3126,161.6111,10853.0
2015-08-19 10:05:00,211.2,211.54,211.18,211.32,12495.0,161.6493,161.9096,161.634,161.7412,12495.0
2015-08-19 10:10:00,211.41,211.91,211.41,211.91,12297.0,161.8101,162.1928,161.8101,162.1928,12297.0
2015-08-19 10:15:00,211.87,211.94,211.39,211.43,14429.0,162.1621,162.2157,161.7948,161.8254,14429.0
2015-08-19 10:20:00,211.51,211.6,211.42,211.55,6561.0,161.8866,161.9555,161.8177,161.9172,6561.0
2015-08-19 10:25:00,211.55,211.81,211.46,211.46,8807.0,161.9172,162.1162,161.8483,161.8483,8807.0
2015-08-19 10:30:00,211.42,211.47,211.26,211.47,7955.0,161.8177,161.856,161.6953,161.856,7955.0
2015-08-19 10:35:00,211.42,211.42,211.28,211.31,8657.0,161.8177,161.8177,161.7106,161.7335,8657.0
2015-08-19 10:40:00,211.3,211.35,211.03,211.03,35266.0,161.7259,161.7641,161.5192,161.5192,35266.0
2015-08-19 10:45:00,211.07,211.07,210.81,210.91,13160.0,161.5498,161.5498,161.3508,161.4274,13160.0
2015-08-19 10:50:00,210.91,211.09,210.87,210.94,34915.0,161.4274,161.5651,161.3968,161.4503,34915.0
2015-08-19 10:55:00,210.9,210.96,210.68,210.76,25093.0,161.4197,161.4656,161.2513,161.3126,25093.0
2015-08-19 11:00:00,210.79,211.01,210.71,210.93,19085.0,161.3355,161.5039,161.2743,161.4427,19085.0
2015-08-19 11:05:00,210.87,210.95,210.82,210.94,2275.0,161.3968,161.458,161.3585,161.4503,2275.0
2015-08-19 11:10:00,210.94,211.12,210.94,211.05,6372.0,161.4503,161.5881,161.4503,161.5345,6372.0
2015-08-19 11:15:00,211.03,211.05,210.84,210.89,3910.0,161.5192,161.5345,161.3738,161.4121,3910.0
2015-08-19 11:20:00,210.95,210.95,210.81,210.87,3537.0,161.458,161.458,161.3508,161.3968,3537.0
2015-08-19 11:25:00,210.91,210.91,210.67,210.72,6944.0,161.4274,161.4274,161.2437,161.2819,6944.0
2015-08-19 11:30:00,210.71,210.81,210.7,210.7,3781.0,161.2743,161.3508,161.2666,161.2666,3781.0
2015-08-19 11:35:00,210.67,210.95,210.67,210.95,5526.0,161.2437,161.458,161.2437,161.458,5526.0
2015-08-19 11:40:00,211.01,211.01,210.92,210.92,3477.0,161.5039,161.5039,161.435,161.435,3477.0
2015-08-19 11:45:00,210.92,210.92,210.76,210.76,3738.0,161.435,161.435,161.3126,161.3126,3738.0
2015-08-19 11:50:00,210.8,210.95,210.76,210.95,2943.0,161.3432,161.458,161.3126,161.458,2943.0
2015-08-19 11:55:00,210.94,211.21,210.94,211.21,5987.0,161.4503,161.657,161.4503,161.657,5987.0
2015-08-19 12:00:00,211.16,211.23,211.06,211.06,7065.0,161.6187,161.6723,161.5422,161.5422,7065.0
2015-08-19 12:05:00,211.07,211.19,211.0,211.19,5564.0,161.5498,161.6417,161.4963,161.6417,5564.0
2015-08-19 12:10:00,211.18,211.29,211.13,211.29,8262.0,161.634,161.7182,161.5958,161.7182,8262.0
2015-08-19 12:15:00,211.23,211.25,210.98,210.99,4190.0,161.6723,161.6876,161.4809,161.4886,4190.0
2015-08-19 12:20:00,211.03,211.05,210.92,211.05,3479.0,161.5192,161.5345,161.435,161.5345,3479.0
2015-08-19 12:25:00,211.11,211.18,211.07,211.14,2732.0,161.5804,161.634,161.5498,161.6034,2732.0
2015-08-19 12:30:00,211.2,211.4,211.2,211.4,3370.0,161.6493,161.8024,161.6493,161.8024,3370.0
2015-08-19 12:35:00,211.41,211.58,211.4,211.5,39788.0,161.8101,161.9402,161.8024,161.8789,39788.0
2015-08-19 12:40:00,211.51,211.64,211.51,211.59,5958.0,161.8866,161.9861,161.8866,161.9478,5958.0
2015-08-19 12:45:00,211.57,211.58,211.45,211.5,2530.0,161.9325,161.9402,161.8407,161.8789,2530.0
2015-08-19 12:50:00,211.58,211.59,211.43,211.5,5422.0,161.9402,161.9478,161.8254,161.8789,5422.0
2015-08-19 12:55:00,211.56,211.56,211.37,211.42,4761.0,161.9249,161.9249,161.7794,161.8177,4761.0
2015-08-19 13:00:00,211.47,211.47,211.38,211.45,5068.0,161.856,161.856,161.7871,161.8407,5068.0
2015-08-19 13:05:00,211.46,211.51,211.46,211.47,2483.0,161.8483,161.8866,161.8483,161.856,2483.0
2015-08-19 13:10:00,211.46,211.6,211.46,211.6,18204.0,161.8483,161.9555,161.8483,161.9555,18204.0
2015-08-19 13:15:00,211.59,211.63,211.49,211.53,3599.0,161.9478,161.9784,161.8713,161.9019,3599.0
2015-08-19 13:20:00,211.58,211.69,211.53,211.64,4540.0,161.9402,162.0244,161.9019,161.9861,4540.0
2015-08-19 13:25:00,211.59,211.59,211.3,211.3,3921.0,161.9478,161.9478,161.7259,161.7259,3921.0
2015-08-19 13:30:00,211.22,211.5,211.22,211.43,3387.0,161.6646,161.8789,161.6646,161.8254,3387.0
2015-08-19 13:35:00,211.5,211.54,211.36,211.49,4969.0,161.8789,161.9096,161.7718,161.8713,4969.0
2015-08-19 13:40:00,211.49,211.82,211.47,211.72,23065.0,161.8713,162.1239,161.856,162.0473,23065.0
2015-08-19 13:45:00,211.77,212.04,211.67,212.01,12147.0,162.0856,162.2923,162.0091,162.2693,12147.0
2015-08-19 13:50:00,212.0,212.0,211.66,211.82,10630.0,162.2616,162.2616,162.0014,162.1239,10630.0
2015-08-19 13:55:00,211.86,211.86,211.59,211.65,7697.0,162.1545,162.1545,161.9478,161.9938,7697.0
2015-08-19 14:00:00,211.58,211.89,211.57,211.86,25331.0,161.9402,162.1774,161.9325,162.1545,25331.0
2015-08-19 14:05:00,211.86,212.32,211.86,212.23,11479.0,162.1545,162.5066,162.1545,162.4377,11479.0
2015-08-19 14:10:00,212.25,212.91,212.18,212.59,30800.0,162.453,162.9581,162.3994,162.7132,30800.0
2015-08-19 14:15:00,212.54,212.62,212.27,212.4,10833.0,162.6749,162.7362,162.4683,162.5678,10833.0
2015-08-19 14:20:00,212.34,212.42,212.25,212.29,6306.0,162.5219,162.5831,162.453,162.4836,6306.0
2015-08-19 14:25:00,212.28,212.28,212.01,212.02,4600.0,162.4759,162.4759,162.2693,162.2769,4600.0
2015-08-19 14:30:00,212.09,212.09,211.9,211.9,7544.0,162.3305,162.3305,162.1851,162.1851,7544.0
2015-08-19 14:35:00,211.93,212.0,211.81,211.98,8618.0,162.2081,162.2616,162.1162,162.2463,8618.0
2015-08-19 14:40:00,211.99,212.05,211.75,211.77,16599.0,162.254,162.2999,162.0703,162.0856,16599.0
2015-08-19 14:45:00,211.75,211.8,211.58,211.8,26700.0,162.0703,162.1086,161.9402,162.1086,26700.0
2015-08-19 14:50:00,211.78,211.81,211.41,211.41,6606.0,162.0933,162.1162,161.8101,161.8101,6606.0
2015-08-19 14:55:00,211.42,211.42,211.1,211.21,8703.0,161.8177,161.8177,161.5728,161.657,8703.0
2015-08-19 15:00:00,211.2,211.2,210.99,211.14,9164.0,161.6493,161.6493,161.4886,161.6034,9164.0
2015-08-19 15:05:00,211.05,211.42,211.05,211.42,9482.0,161.5345,161.8177,161.5345,161.8177,9482.0
2015-08-19 15:10:00,211.42,211.57,211.38,211.49,29464.0,161.8177,161.9325,161.7871,161.8713,29464.0
2015-08-19 15:15:00,211.48,211.51,211.33,211.43,9358.0,161.8636,161.8866,161.7488,161.8254,9358.0
2015-08-19 15:20:00,211.47,211.81,211.45,211.72,6964.0,161.856,162.1162,161.8407,162.0473,6964.0
2015-08-19 15:25:00,211.82,211.83,211.62,211.78,6663.0,162.1239,162.1315,161.9708,162.0933,6663.0
2015-08-19 15:30:00,211.8,211.92,211.67,211.81,8562.0,162.1086,162.2004,162.0091,162.1162,8562.0
2015-08-19 15:35:00,211.8,211.83,211.49,211.55,15402.0,162.1086,162.1315,161.8713,161.9172,15402.0
2015-08-19 15:40:00,211.54,211.83,211.5,211.7,20494.0,161.9096,162.1315,161.8789,162.032,20494.0
2015-08-19 15:45:00,211.67,211.88,211.63,211.78,25868.0,162.0091,162.1698,161.9784,162.0933,25868.0
2015-08-19 15:50:00,211.73,211.86,211.6,211.76,26771.0,162.055,162.1545,161.9555,162.0779,26771.0
2015-08-19 15:55:00,211.78,211.78,211.28,211.3,52804.0,162.0933,162.0933,161.7106,161.7259,52804.0
2015-08-20 09:30:00,210.98,211.42,210.11,211.03,36997.0,161.4809,161.8177,160.8151,161.5192,36997.0
2015-08-20 09:35:00,211.02,211.16,210.22,210.99,16842.0,161.5116,161.6187,160.8993,161.4886,16842.0
2015-08-20 09:40:00,211.0,211.46,210.88,211.18,13196.0,161.4963,161.8483,161.4044,161.634,13196.0
2015-08-20 09:45:00,211.05,211.22,210.42,210.42,13732.0,161.5345,161.6646,161.0523,161.0523,13732.0
2015-08-20 09:50:00,210.51,210.79,210.41,210.72,8204.0,161.1212,161.3355,161.0447,161.2819,8204.0
2015-08-20 09:55:00,210.8,211.05,210.52,210.85,12313.0,161.3432,161.5345,161.1289,161.3814,12313.0
2015-08-20 10:00:00,210.86,211.18,210.45,210.52,7913.0,161.3891,161.634,161.0753,161.1289,7913.0
2015-08-20 10:05:00,210.54,210.94,210.44,210.6,18120.0,161.1442,161.4503,161.0676,161.1901,18120.0
2015-08-20 10:10:00,210.59,210.94,210.54,210.82,8118.0,161.1824,161.4503,161.1442,161.3585,8118.0
2015-08-20 10:15:00,210.82,210.85,210.75,210.82,5031.0,161.3585,161.3814,161.3049,161.3585,5031.0
2015-08-20 10:20:00,210.73,210.85,210.65,210.69,4763.0,161.2896,161.3814,161.2284,161.259,4763.0
2015-08-20 10:25:00,210.64,210.88,210.63,210.87,9077.0,161.2207,161.4044,161.2131,161.3968,9077.0
2015-08-20 10:30:00,210.82,210.97,210.77,210.88,10893.0,161.3585,161.4733,161.3202,161.4044,10893.0
2015-08-20 10:35:00,210.92,211.39,210.73,211.34,11637.0,161.435,161.7948,161.2896,161.7565,11637.0
2015-08-20 10:40:00,211.34,211.36,211.01,211.1,6414.0,161.7565,161.7718,161.5039,161.5728,6414.0
2015-08-20 10:45:00,211.05,211.14,211.02,211.09,11219.0,161.5345,161.6034,161.5116,161.5651,11219.0
2015-08-20 10:50:00,211.05,211.11,210.96,211.08,14753.0,161.5345,161.5804,161.4656,161.5575,14753.0
2015-08-20 10:55:00,211.03,211.03,210.69,210.69,3424.0,161.5192,161.5192,161.259,161.259,3424.0
2015-08-20 11:00:00,210.79,210.95,210.69,210.88,5431.0,161.3355,161.458,161.259,161.4044,5431.0
2015-08-20 11:05:00,210.97,211.0,210.62,210.74,4548.0,161.4733,161.4963,161.2054,161.2973,4548.0
2015-08-20 11:10:00,210.77,210.79,210.61,210.61,2886.0,161.3202,161.3355,161.1978,161.1978,2886.0
2015-08-20 11:15:00,210.58,210.64,210.51,210.53,6691.0,161.1748,161.2207,161.1212,161.1365,6691.0
2015-08-20 11:20:00,210.62,211.15,210.62,211.15,31343.0,161.2054,161.6111,161.2054,161.6111,31343.0
2015-08-20 11:25:00,211.1,211.5,210.66,210.89,90436.0,161.5728,161.8789,161.236,161.4121,90436.0
2015-08-20 11:30:00,210.87,210.94,210.23,210.54,31051.0,161.3968,161.4503,160.9069,161.1442,31051.0
2015-08-20 11:35:00,210.62,210.85,210.35,210.71,22146.0,161.2054,161.3814,160.9988,161.2743,22146.0
2015-08-20 11:40:00,210.75,210.75,210.27,210.3,43565.0,161.3049,161.3049,160.9375,160.9605,43565.0
2015-08-20 11:45:00,210.24,210.3,209.84,210.2,50117.0,160.9146,160.9605,160.6084,160.8839,50117.0
2015-08-20 11:50:00,210.2,210.49,210.17,210.4,5526.0,160.8839,161.1059,160.861,161.037,5526.0
2015-08-20 11:55:00,210.47,210.67,210.44,210.67,2623.0,161.0906,161.2437,161.0676,161.2437,2623.0
2015-08-20 12:00:00,210.74,210.81,210.17,210.17,17371.0,161.2973,161.3508,160.861,160.861,17371.0
2015-08-20 12:05:00,210.23,210.7,210.22,210.65,5700.0,160.9069,161.2666,160.8993,161.2284,5700.0
2015-08-20 12:10:00,210.66,210.66,210.44,210.44,3607.0,161.236,161.236,161.0676,161.0676,3607.0
2015-08-20 12:15:00,210.44,210.44,210.04,210.13,4100.0,161.0676,161.0676,160.7615,160.8304,4100.0
2015-08-20 12:20:00,210.07,210.07,209.64,209.64,10719.0,160.7844,160.7844,160.4553,160.4553,10719.0
2015-08-20 12:25:00,209.6,209.68,209.4,209.68,10211.0,160.4247,160.4859,160.2716,160.4859,10211.0
2015-08-20 12:30:00,209.69,209.98,209.66,209.89,3450.0,160.4936,160.7156,160.4706,160.6467,3450.0
2015-08-20 12:35:00,209.93,210.11,209.85,209.97,8480.0,160.6773,160.8151,160.6161,160.7079,8480.0
2015-08-20 12:40:00,209.95,209.96,209.75,209.75,4540.0,160.6926,160.7003,160.5395,160.5395,4540.0
2015-08-20 12:45:00,209.75,209.75,209.35,209.65,5199.0,160.5395,160.5395,160.2334,160.463,5199.0
2015-08-20 12:50:00,209.62,209.77,209.62,209.69,3907.0,160.44,160.5548,160.44,160.4936,3907.0
2015-08-20 12:55:00,209.66,209.66,209.45,209.57,4060.0,160.4706,160.4706,160.3099,160.4018,4060.0
2015-08-20 13:00:00,209.54,209.55,209.36,209.48,5738.0,160.3788,160.3864,160.241,160.3329,5738.0
2015-08-20 13:05:00,209.53,209.55,209.38,209.48,4174.0,160.3711,160.3864,160.2563,160.3329,4174.0
2015-08-20 13:10:00,209.46,209.64,209.35,209.6,6477.0,160.3176,160.4553,160.2334,160.4247,6477.0
2015-08-20 13:15:00,209.67,210.06,209.67,210.06,7187.0,160.4783,160.7768,160.4783,160.7768,7187.0
2015-08-20 13:20:00,210.13,210.4,210.13,210.4,4035.0,160.8304,161.037,160.8304,161.037,4035.0
2015-08-20 13:25:00,210.36,210.55,210.04,210.54,5116.0,161.0064,161.1518,160.7615,161.1442,5116.0
2015-08-20 13:30:00,210.43,210.67,210.33,210.56,3934.0,161.06,161.2437,160.9834,161.1595,3934.0
2015-08-20 13:35:00,210.42,210.59,210.41,210.45,2020.0,161.0523,161.1824,161.0447,161.0753,2020.0
2015-08-20 13:40:00,210.34,210.42,210.05,210.41,5310.0,160.9911,161.0523,160.7691,161.0447,5310.0
2015-08-20 13:45:00,210.43,210.66,210.35,210.65,5660.0,161.06,161.236,160.9988,161.2284,5660.0
2015-08-20 13:50:00,210.75,211.0,210.75,210.9,6248.0,161.3049,161.4963,161.3049,161.4197,6248.0
2015-08-20 13:55:00,210.96,210.99,210.86,210.99,2610.0,161.4656,161.4886,161.3891,161.4886,2610.0
2015-08-20 14:00:00,210.96,210.96,210.67,210.68,6116.0,161.4656,161.4656,161.2437,161.2513,6116.0
2015-08-20 14:05:00,210.68,210.68,210.34,210.43,6080.0,161.2513,161.2513,160.9911,161.06,6080.0
2015-08-20 14:10:00,210.46,210.71,210.45,210.68,4890.0,161.0829,161.2743,161.0753,161.2513,4890.0
2015-08-20 14:15:00,210.67,210.67,210.37,210.55,4366.0,161.2437,161.2437,161.0141,161.1518,4366.0
2015-08-20 14:20:00,210.59,210.79,210.53,210.79,18090.0,161.1824,161.3355,161.1365,161.3355,18090.0
2015-08-20 14:25:00,210.76,210.81,210.48,210.5,6577.0,161.3126,161.3508,161.0983,161.1136,6577.0
2015-08-20 14:30:00,210.52,210.57,210.21,210.21,8070.0,161.1289,161.1671,160.8916,160.8916,8070.0
2015-08-20 14:35:00,210.19,210.28,209.9,210.06,10609.0,160.8763,160.9452,160.6543,160.7768,10609.0
2015-08-20 14:40:00,210.03,210.03,209.58,209.75,8754.0,160.7538,160.7538,160.4094,160.5395,8754.0
2015-08-20 14:45:00,209.76,209.81,209.65,209.65,7099.0,160.5472,160.5854,160.463,160.463,7099.0
2015-08-20 14:50:00,209.64,209.92,209.64,209.81,6015.0,160.4553,160.6696,160.4553,160.5854,6015.0
2015-08-20 14:55:00,209.64,209.7,209.52,209.55,4196.0,160.4553,160.5013,160.3635,160.3864,4196.0
2015-08-20 15:00:00,209.5,209.96,209.48,209.96,5930.0,160.3482,160.7003,160.3329,160.7003,5930.0
2015-08-20 15:05:00,210.0,210.07,209.91,210.03,14932.0,160.7309,160.7844,160.662,160.7538,14932.0
2015-08-20 15:10:00,210.05,210.23,209.89,210.06,9112.0,160.7691,160.9069,160.6467,160.7768,9112.0
2015-08-20 15:15:00,209.99,210.05,209.76,209.76,12165.0,160.7232,160.7691,160.5472,160.5472,12165.0
2015-08-20 15:20:00,209.8,210.04,209.78,209.89,9073.0,160.5778,160.7615,160.5625,160.6467,9073.0
2015-08-20 15:25:00,209.95,210.14,209.8,210.12,8142.0,160.6926,160.838,160.5778,160.8227,8142.0
2015-08-20 15:30:00,210.12,210.36,210.07,210.31,7797.0,160.8227,161.0064,160.7844,160.9681,7797.0
2015-08-20 15:35:00,210.33,210.34,209.96,210.06,9899.0,160.9834,160.9911,160.7003,160.7768,9899.0
2015-08-20 15:40:00,209.96,210.16,209.87,210.15,10508.0,160.7003,160.8533,160.6314,160.8457,10508.0
2015-08-20 15:45:00,210.05,210.12,209.7,209.7,33480.0,160.7691,160.8227,160.5013,160.5013,33480.0
2015-08-20 15:50:00,209.65,209.66,209.39,209.44,32363.0,160.463,160.4706,160.264,160.3023,32363.0
2015-08-20 15:55:00,209.4,209.56,209.17,209.21,67843.0,160.2716,160.3941,160.0956,160.1262,67843.0
2015-08-21 09:30:00,208.56,208.84,207.67,208.02,106562.0,159.6287,159.843,158.9475,159.2154,106562.0
2015-08-21 09:35:00,208.04,208.3,207.51,207.68,26919.0,159.2307,159.4297,158.8251,158.9552,26919.0
2015-08-21 09:40:00,207.53,207.75,207.12,207.71,23143.0,158.8404,159.0088,158.5266,158.9781,23143.0
2015-08-21 09:45:00,207.56,207.71,206.57,206.82,43428.0,158.8633,158.9781,158.1056,158.2969,43428.0
2015-08-21 09:50:00,206.92,207.1,206.45,206.98,29475.0,158.3735,158.5113,158.0138,158.4194,29475.0
2015-08-21 09:55:00,207.01,207.14,206.65,207.06,9701.0,158.4424,158.5419,158.1668,158.4806,9701.0
2015-08-21 10:00:00,206.99,207.49,206.88,207.38,21445.0,158.4271,158.8098,158.3429,158.7256,21445.0
2015-08-21 10:05:00,207.46,207.85,207.46,207.66,14638.0,158.7868,159.0853,158.7868,158.9399,14638.0
2015-08-21 10:10:00,207.7,207.87,207.24,207.31,15275.0,158.9705,159.1006,158.6184,158.672,15275.0
2015-08-21 10:15:00,207.26,207.64,207.25,207.45,7833.0,158.6337,158.9246,158.6261,158.7791,7833.0
2015-08-21 10:20:00,207.45,207.69,207.43,207.58,8228.0,158.7791,158.9628,158.7638,158.8786,8228.0
2015-08-21 10:25:00,207.48,207.58,207.34,207.42,5947.0,158.8021,158.8786,158.6949,158.7562,5947.0
2015-08-21 10:30:00,207.42,207.56,207.06,207.14,9204.0,158.7562,158.8633,158.4806,158.5419,9204.0
2015-08-21 10:35:00,207.06,207.07,206.41,206.45,14407.0,158.4806,158.4883,157.9831,158.0138,14407.0
2015-08-21 10:40:00,206.48,206.8,206.46,206.8,10353.0,158.0367,158.2816,158.0214,158.2816,10353.0
2015-08-21 10:45:00,206.63,206.74,206.18,206.25,8438.0,158.1515,158.2357,157.8071,157.8607,8438.0
2015-08-21 10:50:00,206.25,206.44,206.19,206.32,14463.0,157.8607,158.0061,157.8148,157.9143,14463.0
2015-08-21 10:55:00,206.33,206.41,206.2,206.41,9581.0,157.9219,157.9831,157.8224,157.9831,9581.0
2015-08-21 11:00:00,206.46,206.6,206.16,206.19,7315.0,158.0214,158.1286,157.7918,157.8148,7315.0
2015-08-21 11:05:00,206.16,206.38,206.11,206.14,11387.0,157.7918,157.9602,157.7535,157.7765,11387.0
2015-08-21 11:10:00,206.14,206.14,205.64,205.72,13418.0,157.7765,157.7765,157.3938,157.455,13418.0
2015-08-21 11:15:00,205.87,206.13,205.82,206.05,7564.0,157.5698,157.7688,157.5316,157.7076,7564.0
2015-08-21 11:20:00,205.99,206.11,205.69,205.69,9784.0,157.6617,157.7535,157.4321,157.4321,9784.0
2015-08-21 11:25:00,205.73,206.2,205.64,206.11,7810.0,157.4627,157.8224,157.3938,157.7535,7810.0
2015-08-21 11:30:00,206.11,206.43,205.91,205.92,18514.0,157.7535,157.9984,157.6004,157.6081,18514.0
2015-08-21 11:35:00,206.03,206.05,205.52,205.52,9906.0,157.6923,157.7076,157.3019,157.3019,9906.0
2015-08-21 11:40:00,205.51,205.97,205.31,205.97,7246.0,157.2943,157.6464,157.1412,157.6464,7246.0
2015-08-21 11:45:00,205.9,206.12,205.84,206.12,6130.0,157.5928,157.7612,157.5469,157.7612,6130.0
2015-08-21 11:50:00,206.12,206.59,206.07,206.45,9921.0,157.7612,158.1209,157.7229,158.0138,9921.0
2015-08-21 11:55:00,206.54,206.91,206.48,206.83,11646.0,158.0826,158.3658,158.0367,158.3046,11646.0
2015-08-21 12:00:00,206.75,207.07,206.73,207.06,5913.0,158.2434,158.4883,158.2281,158.4806,5913.0
2015-08-21 12:05:00,207.01,207.15,206.87,207.03,29731.0,158.4424,158.5495,158.3352,158.4577,29731.0
2015-08-21 12:10:00,207.03,207.28,206.87,206.88,5572.0,158.4577,158.649,158.3352,158.3429,5572.0
2015-08-21 12:15:00,206.89,206.96,206.58,206.79,5036.0,158.3505,158.4041,158.1133,158.274,5036.0
2015-08-21 12:20:00,206.79,206.9,206.59,206.75,7642.0,158.274,158.3582,158.1209,158.2434,7642.0
2015-08-21 12:25:00,206.66,206.84,206.55,206.55,5663.0,158.1745,158.3123,158.0903,158.0903,5663.0
2015-08-21 12:30:00,206.55,206.76,206.47,206.67,6963.0,158.0903,158.251,158.0291,158.1821,6963.0
2015-08-21 12:35:00,206.75,206.75,206.52,206.52,7800.0,158.2434,158.2434,158.0673,158.0673,7800.0
2015-08-21 12:40:00,206.49,206.49,206.05,206.2,6738.0,158.0444,158.0444,157.7076,157.8224,6738.0
2015-08-21 12:45:00,206.18,206.3,206.05,206.21,4861.0,157.8071,157.8989,157.7076,157.8301,4861.0
2015-08-21 12:50:00,206.2,206.26,205.97,206.15,7144.0,157.8224,157.8683,157.6464,157.7841,7144.0
2015-08-21 12:55:00,206.14,206.23,205.7,205.7,18350.0,157.7765,157.8454,157.4397,157.4397,18350.0
2015-08-21 13:00:00,205.6,205.85,205.37,205.48,18403.0,157.3632,157.5545,157.1871,157.2713,18403.0
2015-08-21 13:05:00,205.48,205.82,205.4,205.82,6399.0,157.2713,157.5316,157.2101,157.5316,6399.0
2015-08-21 13:10:00,205.73,205.85,205.53,205.84,9200.0,157.4627,157.5545,157.3096,157.5469,9200.0
2015-08-21 13:15:00,205.75,205.96,205.73,205.88,6044.0,157.478,157.6387,157.4627,157.5775,6044.0
2015-08-21 13:20:00,205.94,206.54,205.94,206.51,18489.0,157.6234,158.0826,157.6234,158.0597,18489.0
2015-08-21 13:25:00,206.51,206.78,206.33,206.78,10042.0,158.0597,158.2663,157.9219,158.2663,10042.0
2015-08-21 13:30:00,206.77,206.77,206.4,206.58,21633.0,158.2587,158.2587,157.9755,158.1133,21633.0
2015-08-21 13:35:00,206.53,206.95,206.48,206.95,10867.0,158.075,158.3964,158.0367,158.3964,10867.0
2015-08-21 13:40:00,206.94,207.12,206.86,206.9,6784.0,158.3888,158.5266,158.3276,158.3582,6784.0
2015-08-21 13:45:00,206.88,207.08,206.73,206.91,3978.0,158.3429,158.4959,158.2281,158.3658,3978.0
2015-08-21 13:50:00,206.86,207.09,206.63,206.97,9783.0,158.3276,158.5036,158.1515,158.4118,9783.0
2015-08-21 13:55:00,206.96,207.27,206.93,207.22,10373.0,158.4041,158.6414,158.3811,158.6031,10373.0
2015-08-21 14:00:00,207.19,207.59,207.15,207.59,6435.0,158.5801,158.8863,158.5495,158.8863,6435.0
2015-08-21 14:05:00,207.6,207.6,207.03,207.22,9145.0,158.8939,158.8939,158.4577,158.6031,9145.0
2015-08-21 14:10:00,207.32,207.39,207.17,207.29,5931.0,158.6796,158.7332,158.5648,158.6567,5931.0
2015-08-21 14:15:00,207.31,207.6,207.01,207.19,7062.0,158.672,158.8939,158.4424,158.5801,7062.0
2015-08-21 14:20:00,207.19,207.3,206.9,206.9,7216.0,158.5801,158.6643,158.3582,158.3582,7216.0
2015-08-21 14:25:00,207.03,207.13,206.91,207.05,5015.0,158.4577,158.5342,158.3658,158.473,5015.0
2015-08-21 14:30:00,207.13,207.37,207.11,207.35,19793.0,158.5342,158.7179,158.5189,158.7026,19793.0
2015-08-21 14:35:00,207.25,207.33,206.72,206.72,19867.0,158.6261,158.6873,158.2204,158.2204,19867.0
2015-08-21 14:40:00,206.71,206.84,206.52,206.56,6218.0,158.2128,158.3123,158.0673,158.0979,6218.0
2015-08-21 14:45:00,206.5,206.53,206.0,206.0,14384.0,158.052,158.075,157.6693,157.6693,14384.0
2015-08-21 14:50:00,206.1,206.15,205.74,206.13,24066.0,157.7459,157.7841,157.4703,157.7688,24066.0
2015-08-21 14:55:00,206.1,206.46,206.03,206.34,17633.0,157.7459,158.0214,157.6923,157.9296,17633.0
2015-08-21 15:00:00,206.38,206.54,206.28,206.44,13825.0,157.9602,158.0826,157.8836,158.0061,13825.0
2015-08-21 15:05:00,206.38,206.47,206.26,206.31,23889.0,157.9602,158.0291,157.8683,157.9066,23889.0
2015-08-21 15:10:00,206.21,206.25,205.9,206.04,21327.0,157.8301,157.8607,157.5928,157.6999,21327.0
2015-08-21 15:15:00,206.04,206.56,205.57,206.35,32391.0,157.6999,158.0979,157.3402,157.9372,32391.0
2015-08-21 15:20:00,206.36,206.47,206.14,206.3,31222.0,157.9449,158.0291,157.7765,157.8989,31222.0
2015-08-21 15:25:00,206.25,206.25,205.84,205.89,49833.0,157.8607,157.8607,157.5469,157.5851,49833.0
2015-08-21 15:30:00,205.87,205.88,205.24,205.27,68044.0,157.5698,157.5775,157.0876,157.1106,68044.0
2015-08-21 15:35:00,205.21,205.31,204.93,205.18,73660.0,157.0647,157.1412,156.8504,157.0417,73660.0
2015-08-21 15:40:00,205.28,205.77,205.28,205.69,16995.0,157.1183,157.4933,157.1183,157.4321,16995.0
2015-08-21 15:45:00,205.57,205.8,205.31,205.61,22423.0,157.3402,157.5163,157.1412,157.3708,22423.0
2015-08-21 15:50:00,205.63,205.78,205.07,205.07,33666.0,157.3861,157.5009,156.9575,156.9575,33666.0
2015-08-21 15:55:00,205.04,205.15,204.57,204.76,91162.0,156.9346,157.0188,156.5748,156.7203,91162.0
2015-08-24 09:30:00,190.01,190.8,188.86,190.48,700.0,145.4308,146.0355,144.5506,145.7906,700.0
2015-08-24 09:35:00,190.8,192.82,190.59,192.7,7358.0,146.0355,147.5816,145.8747,147.4897,7358.0
2015-08-24 09:40:00,193.39,198.87,181.91,192.68,341663.0,148.0178,152.2121,139.2312,147.4744,341663.0
2015-08-24 09:45:00,192.68,193.85,190.0,192.73,99370.0,147.4744,148.3699,145.4232,147.5127,99370.0
2015-08-24 09:50:00,192.71,193.43,190.12,190.47,64795.0,147.4974,148.0484,145.515,145.7829,64795.0
2015-08-24 09:55:00,190.96,194.95,190.67,194.95,44164.0,146.1579,149.2118,145.936,149.2118,44164.0
2015-08-24 10:00:00,194.95,197.1,194.03,196.86,28557.0,149.2118,150.8574,148.5077,150.6737,28557.0
2015-08-24 10:05:00,196.98,197.43,196.85,197.27,50660.0,150.7656,151.11,150.6661,150.9875,50660.0
2015-08-24 10:10:00,197.23,197.75,197.18,197.26,48894.0,150.9569,151.3549,150.9186,150.9799,48894.0
2015-08-24 10:15:00,197.32,198.23,197.27,197.64,45933.0,151.0258,151.7223,150.9875,151.2707,45933.0
2015-08-24 10:20:00,197.69,200.0,197.61,200.0,28911.0,151.309,153.077,151.2477,153.077,28911.0
2015-08-24 10:25:00,200.0,200.04,198.0,198.01,47722.0,153.077,153.1076,151.5462,151.5539,47722.0
2015-08-24 10:30:00,198.0,198.01,196.49,196.64,34368.0,151.5462,151.5539,150.3905,150.5053,34368.0
2015-08-24 10:35:00,196.99,199.74,196.86,199.42,25171.0,150.7732,152.878,150.6737,152.6331,25171.0
2015-08-24 10:40:00,199.41,200.23,199.34,200.01,56238.0,152.6254,153.2531,152.5719,153.0847,56238.0
2015-08-24 10:45:00,199.9,200.11,199.5,199.55,36318.0,153.0005,153.1612,152.6943,152.7326,36318.0
2015-08-24 10:50:00,199.45,200.37,199.44,200.09,29772.0,152.6561,153.3602,152.6484,153.1459,29772.0
2015-08-24 10:55:00,200.15,200.15,198.28,198.53,36152.0,153.1918,153.1918,151.7606,151.9519,36152.0
2015-08-24 11:00:00,198.53,200.02,198.53,199.06,56359.0,151.9519,153.0923,151.9519,152.3576,56359.0
2015-08-24 11:05:00,199.07,199.07,198.15,198.23,28721.0,152.3652,152.3652,151.6611,151.7223,28721.0
2015-08-24 11:10:00,198.22,198.52,198.06,198.48,27000.0,151.7146,151.9442,151.5922,151.9136,27000.0
2015-08-24 11:15:00,198.52,198.61,197.55,197.81,30127.0,151.9442,152.0131,151.2018,151.4008,30127.0
2015-08-24 11:20:00,197.81,197.88,197.52,197.52,15522.0,151.4008,151.4544,151.1789,151.1789,15522.0
2015-08-24 11:25:00,197.51,197.78,197.49,197.57,25764.0,151.1712,151.3779,151.1559,151.2171,25764.0
2015-08-24 11:30:00,197.61,198.25,197.36,198.21,25398.0,151.2477,151.7376,151.0564,151.707,25398.0
2015-08-24 11:35:00,198.22,199.29,198.21,199.14,33519.0,151.7146,152.5336,151.707,152.4188,33519.0
2015-08-24 11:40:00,199.12,199.85,199.1,199.77,24756.0,152.4035,152.9622,152.3882,152.901,24756.0
2015-08-24 11:45:00,199.84,200.4,199.84,200.38,21267.0,152.9546,153.3832,152.9546,153.3679,21267.0
2015-08-24 11:50:00,200.36,202.58,200.26,202.58,28427.0,153.3526,155.0517,153.276,155.0517,28427.0
2015-08-24 11:55:00,202.58,202.58,201.38,201.38,37308.0,155.0517,155.0517,154.1332,154.1332,37308.0
2015-08-24 12:00:00,201.39,201.39,200.37,200.7,24401.0,154.1409,154.1409,153.3602,153.6128,24401.0
2015-08-24 12:05:00,200.75,201.48,200.63,201.42,16534.0,153.6511,154.2098,153.5592,154.1639,16534.0
2015-08-24 12:10:00,201.45,202.02,201.35,201.82,20674.0,154.1868,154.6231,154.1103,154.47,20674.0
2015-08-24 12:15:00,201.83,201.95,201.56,201.93,10945.0,154.4777,154.5695,154.271,154.5542,10945.0
2015-08-24 12:20:00,201.92,202.6,201.88,202.52,9417.0,154.5466,155.067,154.5159,155.0058,9417.0
2015-08-24 12:25:00,202.52,203.27,202.52,203.09,16317.0,155.0058,155.5798,155.0058,155.4421,16317.0
2015-08-24 12:30:00,203.1,203.1,202.33,202.44,39790.0,155.4497,155.4497,154.8604,154.9446,39790.0
2015-08-24 12:35:00,202.44,202.49,202.19,202.49,27190.0,154.9446,154.9828,154.7532,154.9828,27190.0
2015-08-24 12:40:00,202.4,202.84,202.32,202.84,7291.0,154.9139,155.2507,154.8527,155.2507,7291.0
2015-08-24 12:45:00,202.85,202.96,201.54,201.66,19149.0,155.2584,155.3426,154.2557,154.3476,19149.0
2015-08-24 12:50:00,201.6,202.21,201.56,202.12,9833.0,154.3016,154.7685,154.271,154.6996,9833.0
2015-08-24 12:55:00,202.08,202.47,201.75,202.05,14054.0,154.669,154.9675,154.4164,154.6461,14054.0
2015-08-24 13:00:00,202.07,202.25,202.02,202.13,7438.0,154.6614,154.7991,154.6231,154.7073,7438.0
2015-08-24 13:05:00,202.13,202.49,202.01,202.49,9351.0,154.7073,154.9828,154.6154,154.9828,9351.0
2015-08-24 13:10:00,202.48,202.58,202.4,202.5,9019.0,154.9752,155.0517,154.9139,154.9905,9019.0
2015-08-24 13:15:00,202.51,202.63,202.31,202.53,20162.0,154.9981,155.09,154.8451,155.0134,20162.0
2015-08-24 13:20:00,202.53,202.56,201.75,201.87,14056.0,155.0134,155.0364,154.4164,154.5083,14056.0
2015-08-24 13:25:00,201.78,201.82,201.31,201.73,15100.0,154.4394,154.47,154.0797,154.4011,15100.0
2015-08-24 13:30:00,201.68,201.73,201.23,201.23,14892.0,154.3629,154.4011,154.0184,154.0184,14892.0
2015-08-24 13:35:00,201.2,201.2,201.01,201.03,6465.0,153.9955,153.9955,153.8501,153.8654,6465.0
2015-08-24 13:40:00,201.04,201.29,200.89,201.05,24824.0,153.873,154.0644,153.7582,153.8807,24824.0
2015-08-24 13:45:00,200.99,201.53,200.98,201.53,10317.0,153.8347,154.2481,153.8271,154.2481,10317.0
2015-08-24 13:50:00,201.45,201.5,200.71,200.71,22349.0,154.1868,154.2251,153.6204,153.6204,22349.0
2015-08-24 13:55:00,200.67,200.74,199.86,199.95,22476.0,153.5898,153.6434,152.9699,153.0387,22476.0
2015-08-24 14:00:00,199.97,200.24,199.8,200.24,14865.0,153.0541,153.2607,152.9239,153.2607,14865.0
2015-08-24 14:05:00,200.21,200.24,199.83,199.84,16582.0,153.2377,153.2607,152.9469,152.9546,16582.0
2015-08-24 14:10:00,199.84,199.91,199.11,199.27,17504.0,152.9546,153.0081,152.3958,152.5183,17504.0
2015-08-24 14:15:00,199.15,199.78,198.8,199.78,25402.0,152.4264,152.9086,152.1586,152.9086,25402.0
2015-08-24 14:20:00,199.77,200.11,199.77,199.99,18076.0,152.901,153.1612,152.901,153.0694,18076.0
2015-08-24 14:25:00,199.98,200.0,199.34,199.37,22515.0,153.0617,153.077,152.5719,152.5948,22515.0
2015-08-24 14:30:00,199.28,199.74,199.04,199.56,21480.0,152.5259,152.878,152.3422,152.7402,21480.0
2015-08-24 14:35:00,199.6,200.07,199.55,199.9,19546.0,152.7709,153.1306,152.7326,153.0005,19546.0
2015-08-24 14:40:00,199.97,199.97,198.8,198.81,31356.0,153.0541,153.0541,152.1586,152.1662,31356.0
2015-08-24 14:45:00,198.8,198.81,197.64,197.75,26886.0,152.1586,152.1662,151.2707,151.3549,26886.0
2015-08-24 14:50:00,197.83,197.93,196.67,196.68,28500.0,151.4161,151.4927,150.5283,150.5359,28500.0
2015-08-24 14:55:00,196.68,196.92,196.2,196.3,27119.0,150.5359,150.7196,150.1686,150.2451,27119.0
2015-08-24 15:00:00,196.21,196.97,196.0,196.86,55188.0,150.1762,150.7579,150.0155,150.6737,55188.0
2015-08-24 15:05:00,196.81,197.39,196.8,197.39,23712.0,150.6354,151.0794,150.6278,151.0794,23712.0
2015-08-24 15:10:00,197.4,197.4,196.56,196.83,30782.0,151.087,151.087,150.4441,150.6507,30782.0
2015-08-24 15:15:00,196.72,196.91,196.23,196.38,23847.0,150.5666,150.712,150.1915,150.3063,23847.0
2015-08-24 15:20:00,196.38,196.58,195.89,196.21,40076.0,150.3063,150.4594,149.9313,150.1762,40076.0
2015-08-24 15:25:00,196.25,196.76,196.18,196.56,33814.0,150.2068,150.5972,150.1532,150.4441,33814.0
2015-08-24 15:30:00,196.51,196.57,195.98,196.45,40623.0,150.4058,150.4517,150.0002,150.3599,40623.0
2015-08-24 15:35:00,196.46,198.91,196.46,198.88,31159.0,150.3676,152.2427,150.3676,152.2198,31159.0
2015-08-24 15:40:00,198.87,199.63,198.35,199.63,44743.0,152.2121,152.7938,151.8141,152.7938,44743.0
2015-08-24 15:45:00,199.65,200.46,199.11,199.13,52835.0,152.8091,153.4291,152.3958,152.4111,52835.0
2015-08-24 15:50:00,199.07,199.42,198.25,199.35,42159.0,152.3652,152.6331,151.7376,152.5795,42159.0
2015-08-24 15:55:00,199.35,199.36,197.45,197.45,57347.0,152.5795,152.5872,151.1253,151.1253,57347.0
2015-08-25 09:30:00,205.5,205.51,202.75,202.75,40988.0,157.2866,157.2943,155.1818,155.1818,40988.0
2015-08-25 09:35:00,202.97,204.66,201.31,202.25,98950.0,155.3502,156.6437,154.0797,154.7991,98950.0
2015-08-25 09:40:00,202.35,202.4,200.61,200.88,40072.0,154.8757,154.9139,153.5439,153.7506,40072.0
2015-08-25 09:45:00,200.81,201.68,200.74,201.26,41727.0,153.697,154.3629,153.6434,154.0414,41727.0
2015-08-25 09:50:00,201.28,202.3,201.2,201.95,27533.0,154.0567,154.8374,153.9955,154.5695,27533.0
2015-08-25 09:55:00,201.96,202.95,201.75,202.6,19464.0,154.5772,155.3349,154.4164,155.067,19464.0
2015-08-25 10:00:00,202.85,202.85,202.17,202.62,15212.0,155.2584,155.2584,154.7379,155.0823,15212.0
2015-08-25 10:05:00,202.64,202.75,201.79,202.46,11599.0,155.0976,155.1818,154.4471,154.9599,11599.0
2015-08-25 10:10:00,202.46,202.55,201.83,202.48,18970.0,154.9599,155.0288,154.4777,154.9752,18970.0
2015-08-25 10:15:00,202.42,202.84,202.24,202.24,18582.0,154.9293,155.2507,154.7915,154.7915,18582.0
2015-08-25 10:20:00,202.24,202.24,201.88,201.88,15050.0,154.7915,154.7915,154.5159,154.5159,15050.0
2015-08-25 10:25:00,201.99,201.99,201.4,201.76,9453.0,154.6001,154.6001,154.1486,154.4241,9453.0
2015-08-25 10:30:00,201.82,201.82,201.11,201.31,12987.0,154.47,154.47,153.9266,154.0797,12987.0
2015-08-25 10:35:00,201.19,201.26,200.81,200.96,11320.0,153.9878,154.0414,153.697,153.8118,11320.0
2015-08-25 10:40:00,201.0,201.63,201.0,201.56,10590.0,153.8424,154.3246,153.8424,154.271,10590.0
2015-08-25 10:45:00,201.56,201.65,201.07,201.29,8236.0,154.271,154.3399,153.896,154.0644,8236.0
2015-08-25 10:50:00,201.38,201.58,201.22,201.51,7253.0,154.1332,154.2863,154.0108,154.2327,7253.0
2015-08-25 10:55:00,201.41,201.56,201.16,201.47,7759.0,154.1562,154.271,153.9649,154.2021,7759.0
2015-08-25 11:00:00,201.53,202.02,201.52,202.02,11104.0,154.2481,154.6231,154.2404,154.6231,11104.0
2015-08-25 11:05:00,202.02,202.35,202.02,202.26,10214.0,154.6231,154.8757,154.6231,154.8068,10214.0
2015-08-25 11:10:00,202.35,203.05,202.31,202.97,14218.0,154.8757,155.4114,154.8451,155.3502,14218.0
2015-08-25 11:15:00,202.99,203.13,202.86,203.09,6988.0,155.3655,155.4727,155.266,155.4421,6988.0
2015-08-25 11:20:00,203.1,203.53,203.03,203.31,10306.0,155.4497,155.7788,155.3961,155.6104,10306.0
2015-08-25 11:25:00,203.32,203.33,203.03,203.16,9463.0,155.6181,155.6258,155.3961,155.4956,9463.0
2015-08-25 11:30:00,203.05,203.06,202.62,202.94,6287.0,155.4114,155.4191,155.0823,155.3273,6287.0
2015-08-25 11:35:00,202.99,203.03,202.5,202.5,4540.0,155.3655,155.3961,154.9905,154.9905,4540.0
2015-08-25 11:40:00,202.66,202.67,202.22,202.52,10076.0,155.1129,155.1206,154.7762,155.0058,10076.0
2015-08-25 11:45:00,202.46,203.52,202.46,203.5,19844.0,154.9599,155.7712,154.9599,155.7559,19844.0
2015-08-25 11:50:00,203.39,203.62,203.33,203.38,18966.0,155.6717,155.8477,155.6258,155.664,18966.0
2015-08-25 11:55:00,203.35,203.4,203.07,203.08,13677.0,155.6411,155.6793,155.4268,155.4344,13677.0
2015-08-25 12:00:00,202.96,203.43,202.95,203.34,11570.0,155.3426,155.7023,155.3349,155.6334,11570.0
2015-08-25 12:05:00,203.36,203.64,203.34,203.46,9265.0,155.6487,155.863,155.6334,155.7253,9265.0
2015-08-25 12:10:00,203.45,203.54,203.3,203.49,11782.0,155.7176,155.7865,155.6028,155.7482,11782.0
2015-08-25 12:15:00,203.49,203.6,203.02,203.02,9513.0,155.7482,155.8324,155.3885,155.3885,9513.0
2015-08-25 12:20:00,203.01,203.61,203.0,203.41,5891.0,155.3808,155.8401,155.3732,155.687,5891.0
2015-08-25 12:25:00,203.41,203.51,203.08,203.13,9038.0,155.687,155.7635,155.4344,155.4727,9038.0
2015-08-25 12:30:00,203.03,203.29,202.95,203.25,10485.0,155.3961,155.5951,155.3349,155.5645,10485.0
2015-08-25 12:35:00,203.29,203.29,202.83,202.87,9275.0,155.5951,155.5951,155.2431,155.2737,9275.0
2015-08-25 12:40:00,202.84,203.36,202.84,203.28,6718.0,155.2507,155.6487,155.2507,155.5875,6718.0
2015-08-25 12:45:00,203.39,203.44,203.14,203.18,14666.0,155.6717,155.7099,155.4803,155.5109,14666.0
2015-08-25 12:50:00,203.23,203.34,203.04,203.05,6201.0,155.5492,155.6334,155.4038,155.4114,6201.0
2015-08-25 12:55:00,203.01,203.24,203.0,203.11,10193.0,155.3808,155.5569,155.3732,155.4574,10193.0
2015-08-25 13:00:00,203.12,203.12,202.64,202.78,7877.0,155.465,155.465,155.0976,155.2048,7877.0
2015-08-25 13:05:00,202.72,203.02,202.69,202.77,6903.0,155.1589,155.3885,155.1359,155.1971,6903.0
2015-08-25 13:10:00,202.79,202.79,202.39,202.53,8279.0,155.2124,155.2124,154.9063,155.0134,8279.0
2015-08-25 13:15:00,202.54,202.71,202.4,202.48,7018.0,155.0211,155.1512,154.9139,154.9752,7018.0
2015-08-25 13:20:00,202.47,202.69,202.35,202.37,8737.0,154.9675,155.1359,154.8757,154.891,8737.0
2015-08-25 13:25:00,202.23,202.3,201.0,201.03,16195.0,154.7838,154.8374,153.8424,153.8654,16195.0
2015-08-25 13:30:00,201.02,201.41,201.0,201.16,11846.0,153.8577,154.1562,153.8424,153.9649,11846.0
2015-08-25 13:35:00,201.17,201.64,201.17,201.5,6769.0,153.9725,154.3322,153.9725,154.2251,6769.0
2015-08-25 13:40:00,201.49,201.49,200.92,200.92,9460.0,154.2174,154.2174,153.7812,153.7812,9460.0
2015-08-25 13:45:00,201.0,201.54,200.95,201.43,8788.0,153.8424,154.2557,153.8041,154.1715,8788.0
2015-08-25 13:50:00,201.44,201.62,201.27,201.58,23188.0,154.1792,154.3169,154.0491,154.2863,23188.0
2015-08-25 13:55:00,201.58,202.01,201.58,201.93,15111.0,154.2863,154.6154,154.2863,154.5542,15111.0
2015-08-25 14:00:00,201.92,201.92,201.27,201.27,15730.0,154.5466,154.5466,154.0491,154.0491,15730.0
2015-08-25 14:05:00,201.3,201.48,201.25,201.35,14330.0,154.072,154.2098,154.0337,154.1103,14330.0
2015-08-25 14:10:00,201.4,201.49,201.26,201.28,7777.0,154.1486,154.2174,154.0414,154.0567,7777.0
2015-08-25 14:15:00,201.32,201.92,201.23,201.91,9265.0,154.0873,154.5466,154.0184,154.5389,9265.0
2015-08-25 14:20:00,201.9,202.18,201.76,201.76,12167.0,154.5312,154.7456,154.4241,154.4241,12167.0
2015-08-25 14:25:00,201.75,201.94,201.51,201.94,11942.0,154.4164,154.5619,154.2327,154.5619,11942.0
2015-08-25 14:30:00,201.88,202.15,201.79,201.96,11823.0,154.5159,154.7226,154.4471,154.5772,11823.0
2015-08-25 14:35:00,201.98,202.09,201.62,201.8,12219.0,154.5925,154.6767,154.3169,154.4547,12219.0
2015-08-25 14:40:00,201.87,202.26,201.81,201.9,12821.0,154.5083,154.8068,154.4624,154.5312,12821.0
2015-08-25 14:45:00,201.9,202.64,201.77,202.64,11861.0,154.5312,155.0976,154.4317,155.0976,11861.0
2015-08-25 14:50:00,202.67,203.13,202.53,202.61,17649.0,155.1206,155.4727,155.0134,155.0747,17649.0
2015-08-25 14:55:00,202.66,202.94,202.64,202.71,10707.0,155.1129,155.3273,155.0976,155.1512,10707.0
2015-08-25 15:00:00,202.73,202.93,202.64,202.65,22285.0,155.1665,155.3196,155.0976,155.1053,22285.0
2015-08-25 15:05:00,202.62,202.62,201.91,202.02,18027.0,155.0823,155.0823,154.5389,154.6231,18027.0
2015-08-25 15:10:00,201.96,202.04,201.72,201.72,13907.0,154.5772,154.6384,154.3935,154.3935,13907.0
2015-08-25 15:15:00,201.7,201.71,200.86,201.04,23237.0,154.3782,154.3858,153.7352,153.873,23237.0
2015-08-25 15:20:00,200.93,201.02,200.47,200.47,27705.0,153.7888,153.8577,153.4367,153.4367,27705.0
2015-08-25 15:25:00,200.46,200.77,200.13,200.28,26901.0,153.4291,153.6664,153.1765,153.2913,26901.0
2015-08-25 15:30:00,200.25,200.37,199.61,199.96,47880.0,153.2684,153.3602,152.7785,153.0464,47880.0
2015-08-25 15:35:00,199.95,200.23,199.26,199.26,42351.0,153.0387,153.2531,152.5106,152.5106,42351.0
2015-08-25 15:40:00,199.26,199.71,199.23,199.46,59077.0,152.5106,152.8551,152.4877,152.6637,59077.0
2015-08-25 15:45:00,199.44,199.44,198.79,199.17,112584.0,152.6484,152.6484,152.1509,152.4417,112584.0
2015-08-25 15:50:00,199.17,199.93,198.64,199.6,54552.0,152.4417,153.0234,152.0361,152.7709,54552.0
2015-08-25 15:55:00,199.62,199.62,198.55,199.25,102378.0,152.7862,152.7862,151.9672,152.503,102378.0
2015-08-26 09:30:00,200.81,203.23,200.81,201.35,38098.0,153.697,155.5492,153.697,154.1103,38098.0
2015-08-26 09:35:00,201.84,202.1,200.01,200.24,20488.0,154.4853,154.6843,153.0847,153.2607,20488.0
2015-08-26 09:40:00,200.04,200.92,199.56,200.0,35743.0,153.1076,153.7812,152.7402,153.077,35743.0
2015-08-26 09:45:00,200.19,201.22,200.0,200.97,30129.0,153.2224,154.0108,153.077,153.8194,30129.0
2015-08-26 09:50:00,200.81,201.23,200.55,200.88,28842.0,153.697,154.0184,153.498,153.7506,28842.0
2015-08-26 09:55:00,200.88,201.21,200.49,201.02,8060.0,153.7506,154.0031,153.4521,153.8577,8060.0
2015-08-26 10:00:00,200.75,201.52,200.68,201.45,11211.0,153.6511,154.2404,153.5975,154.1868,11211.0
2015-08-26 10:05:00,201.5,201.84,201.16,201.25,11187.0,154.2251,154.4853,153.9649,154.0337,11187.0
2015-08-26 10:10:00,201.23,201.52,200.61,200.99,16882.0,154.0184,154.2404,153.5439,153.8347,16882.0
2015-08-26 10:15:00,201.08,201.08,199.4,199.41,57333.0,153.9036,153.9036,152.6178,152.6254,57333.0
2015-08-26 10:20:00,199.41,200.46,199.37,200.18,13761.0,152.6254,153.4291,152.5948,153.2148,13761.0
2015-08-26 10:25:00,200.09,200.95,200.06,200.86,15917.0,153.1459,153.8041,153.1229,153.7352,15917.0
2015-08-26 10:30:00,200.97,201.44,200.1,201.25,31989.0,153.8194,154.1792,153.1536,154.0337,31989.0
2015-08-26 10:35:00,201.1,201.17,200.29,200.91,18217.0,153.9189,153.9725,153.299,153.7735,18217.0
2015-08-26 10:40:00,200.91,200.99,200.32,200.75,17701.0,153.7735,153.8347,153.3219,153.6511,17701.0
2015-08-26 10:45:00,200.6,201.03,200.27,200.73,37532.0,153.5362,153.8654,153.2837,153.6357,37532.0
2015-08-26 10:50:00,200.79,201.77,200.46,201.59,14477.0,153.6817,154.4317,153.4291,154.294,14477.0
2015-08-26 10:55:00,201.62,201.7,200.69,200.75,17502.0,154.3169,154.3782,153.6051,153.6511,17502.0
2015-08-26 11:00:00,200.58,200.58,200.14,200.49,14347.0,153.5209,153.5209,153.1842,153.4521,14347.0
2015-08-26 11:05:00,200.44,200.62,200.06,200.22,6225.0,153.4138,153.5516,153.1229,153.2454,6225.0
2015-08-26 11:10:00,200.04,200.11,199.37,199.47,16909.0,153.1076,153.1612,152.5948,152.6714,16909.0
2015-08-26 11:15:00,199.4,199.84,199.4,199.69,12753.0,152.6178,152.9546,152.6178,152.8397,12753.0
2015-08-26 11:20:00,199.73,199.73,199.31,199.34,13552.0,152.8704,152.8704,152.5489,152.5719,13552.0
2015-08-26 11:25:00,199.45,199.63,199.27,199.37,23449.0,152.6561,152.7938,152.5183,152.5948,23449.0
2015-08-26 11:30:00,199.33,199.64,198.95,199.06,44712.0,152.5642,152.8015,152.2734,152.3576,44712.0
2015-08-26 11:35:00,199.14,199.14,198.46,198.46,36976.0,152.4188,152.4188,151.8983,151.8983,36976.0
2015-08-26 11:40:00,198.33,199.0,198.26,198.79,34873.0,151.7988,152.3116,151.7452,152.1509,34873.0
2015-08-26 11:45:00,198.68,198.8,197.81,198.49,30952.0,152.0667,152.1586,151.4008,151.9213,30952.0
2015-08-26 11:50:00,198.36,198.57,198.12,198.29,37004.0,151.8218,151.9825,151.6381,151.7682,37004.0
2015-08-26 11:55:00,198.37,198.48,197.85,197.85,15721.0,151.8294,151.9136,151.4314,151.4314,15721.0
2015-08-26 12:00:00,197.92,197.92,197.36,197.36,9461.0,151.485,151.485,151.0564,151.0564,9461.0
2015-08-26 12:05:00,197.34,197.94,197.22,197.5,9373.0,151.0411,151.5003,150.9492,151.1636,9373.0
2015-08-26 12:10:00,197.55,197.65,197.17,197.53,22700.0,151.2018,151.2784,150.911,151.1865,22700.0
2015-08-26 12:15:00,197.45,197.98,197.45,197.81,14803.0,151.1253,151.5309,151.1253,151.4008,14803.0
2015-08-26 12:20:00,197.91,198.07,197.37,197.51,8681.0,151.4774,151.5998,151.0641,151.1712,8681.0
2015-08-26 12:25:00,197.57,197.7,197.24,197.48,5898.0,151.2171,151.3166,150.9646,151.1482,5898.0
2015-08-26 12:30:00,197.45,197.54,196.85,197.0,11754.0,151.1253,151.1942,150.6661,150.7809,11754.0
2015-08-26 12:35:00,197.07,197.58,196.96,197.26,7186.0,150.8344,151.2248,150.7502,150.9799,7186.0
2015-08-26 12:40:00,197.24,197.4,197.14,197.4,4441.0,150.9646,151.087,150.888,151.087,4441.0
2015-08-26 12:45:00,197.29,197.76,197.17,197.71,5773.0,151.0028,151.3626,150.911,151.3243,5773.0
2015-08-26 12:50:00,197.67,198.14,197.46,197.87,7862.0,151.2937,151.6534,151.1329,151.4467,7862.0
2015-08-26 12:55:00,198.09,198.87,198.01,198.81,27386.0,151.6151,152.2121,151.5539,152.1662,27386.0
2015-08-26 13:00:00,198.75,199.36,198.65,199.01,14654.0,152.1203,152.5872,152.0437,152.3193,14654.0
2015-08-26 13:05:00,199.03,199.03,198.31,198.48,8901.0,152.3346,152.3346,151.7835,151.9136,8901.0
2015-08-26 13:10:00,198.44,198.97,198.21,198.47,15778.0,151.883,152.2887,151.707,151.906,15778.0
2015-08-26 13:15:00,198.55,198.75,198.28,198.51,16038.0,151.9672,152.1203,151.7606,151.9366,16038.0
2015-08-26 13:20:00,198.52,199.39,198.52,199.23,13059.0,151.9442,152.6101,151.9442,152.4877,13059.0
2015-08-26 13:25:00,199.25,199.39,198.81,199.36,42425.0,152.503,152.6101,152.1662,152.5872,42425.0
2015-08-26 13:30:00,199.36,199.36,198.73,198.74,39792.0,152.5872,152.5872,152.105,152.1126,39792.0
2015-08-26 13:35:00,198.74,199.53,198.74,199.4,37404.0,152.1126,152.7173,152.1126,152.6178,37404.0
2015-08-26 13:40:00,199.44,199.44,198.75,198.96,38145.0,152.6484,152.6484,152.1203,152.281,38145.0
2015-08-26 13:45:00,198.99,199.2,198.56,198.78,18366.0,152.304,152.4647,151.9749,152.1432,18366.0
2015-08-26 13:50:00,198.83,199.2,198.75,199.14,19846.0,152.1815,152.4647,152.1203,152.4188,19846.0
2015-08-26 13:55:00,199.24,199.53,198.97,199.39,11393.0,152.4953,152.7173,152.2887,152.6101,11393.0
2015-08-26 14:00:00,199.51,199.51,198.44,198.75,24795.0,152.702,152.702,151.883,152.1203,24795.0
2015-08-26 14:05:00,198.8,199.22,198.8,199.19,19255.0,152.1586,152.48,152.1586,152.4571,19255.0
2015-08-26 14:10:00,199.19,199.29,198.14,198.29,31202.0,152.4571,152.5336,151.6534,151.7682,31202.0
2015-08-26 14:15:00,198.18,198.75,198.0,198.0,18310.0,151.684,152.1203,151.5462,151.5462,18310.0
2015-08-26 14:20:00,198.08,198.37,197.42,198.37,29775.0,151.6075,151.8294,151.1023,151.8294,29775.0
2015-08-26 14:25:00,198.31,198.42,198.03,198.07,16237.0,151.7835,151.8677,151.5692,151.5998,16237.0
2015-08-26 14:30:00,198.07,198.48,198.04,198.27,17708.0,151.5998,151.9136,151.5769,151.7529,17708.0
2015-08-26 14:35:00,198.34,198.75,198.3,198.62,179099.0,151.8065,152.1203,151.7759,152.0208,179099.0
2015-08-26 14:40:00,198.65,199.35,198.65,199.25,12395.0,152.0437,152.5795,152.0437,152.503,12395.0
2015-08-26 14:45:00,199.38,199.81,199.03,199.09,82558.0,152.6025,152.9316,152.3346,152.3805,82558.0
2015-08-26 14:50:00,199.15,199.69,199.15,199.31,30899.0,152.4264,152.8397,152.4264,152.5489,30899.0
2015-08-26 14:55:00,199.35,199.4,198.83,199.35,29466.0,152.5795,152.6178,152.1815,152.5795,29466.0
2015-08-26 15:00:00,199.25,199.32,198.96,199.15,24424.0,152.503,152.5566,152.281,152.4264,24424.0
2015-08-26 15:05:00,199.22,200.38,199.21,200.37,30616.0,152.48,153.3679,152.4724,153.3602,30616.0
2015-08-26 15:10:00,200.38,201.21,200.36,201.2,69353.0,153.3679,154.0031,153.3526,153.9955,69353.0
2015-08-26 15:15:00,201.09,201.69,200.49,201.58,36464.0,153.9113,154.3705,153.4521,154.2863,36464.0
2015-08-26 15:20:00,201.67,202.0,201.17,201.53,26982.0,154.3552,154.6078,153.9725,154.2481,26982.0
2015-08-26 15:25:00,201.62,201.63,201.0,201.38,15901.0,154.3169,154.3246,153.8424,154.1332,15901.0
2015-08-26 15:30:00,201.42,202.05,201.2,201.97,23085.0,154.1639,154.6461,153.9955,154.5848,23085.0
2015-08-26 15:35:00,202.0,202.02,201.16,201.2,27147.0,154.6078,154.6231,153.9649,153.9955,27147.0
2015-08-26 15:40:00,201.29,202.34,201.17,202.18,39114.0,154.0644,154.868,153.9725,154.7456,39114.0
2015-08-26 15:45:00,202.12,202.5,201.41,201.79,32003.0,154.6996,154.9905,154.1562,154.4471,32003.0
2015-08-26 15:50:00,201.66,202.38,201.66,202.27,36009.0,154.3476,154.8986,154.3476,154.8144,36009.0
2015-08-26 15:55:00,202.21,202.35,201.43,202.22,76207.0,154.7685,154.8757,154.1715,154.7762,76207.0
2015-08-27 09:30:00,203.92,204.79,203.0,203.0,35607.0,156.0773,156.7432,155.3732,155.3732,35607.0
2015-08-27 09:35:00,203.03,203.53,202.91,203.24,15391.0,155.3961,155.7788,155.3043,155.5569,15391.0
2015-08-27 09:40:00,203.1,203.98,203.1,203.84,19942.0,155.4497,156.1233,155.4497,156.0161,19942.0
2015-08-27 09:45:00,203.76,204.21,203.22,203.5,21158.0,155.9549,156.2993,155.5416,155.7559,21158.0
2015-08-27 09:50:00,203.38,204.09,203.37,203.63,21587.0,155.664,156.2074,155.6564,155.8554,21587.0
2015-08-27 09:55:00,203.6,203.86,203.35,203.66,9959.0,155.8324,156.0314,155.6411,155.8783,9959.0
2015-08-27 10:00:00,203.6,204.09,203.52,203.59,14904.0,155.8324,156.2074,155.7712,155.8248,14904.0
2015-08-27 10:05:00,203.73,204.2,203.51,204.2,9230.0,155.9319,156.2916,155.7635,156.2916,9230.0
2015-08-27 10:10:00,204.22,204.59,204.1,204.47,16290.0,156.3069,156.5901,156.2151,156.4983,16290.0
2015-08-27 10:15:00,204.5,204.62,204.01,204.19,16764.0,156.5213,156.6131,156.1462,156.284,16764.0
2015-08-27 10:20:00,204.2,204.75,204.05,204.64,18343.0,156.2916,156.7126,156.1768,156.6284,18343.0
2015-08-27 10:25:00,204.7,204.73,204.31,204.35,12401.0,156.6743,156.6973,156.3758,156.4064,12401.0
2015-08-27 10:30:00,204.34,204.48,203.87,204.15,17486.0,156.3988,156.5059,156.0391,156.2534,17486.0
2015-08-27 10:35:00,204.14,204.36,204.02,204.08,15257.0,156.2457,156.4141,156.1539,156.1998,15257.0
2015-08-27 10:40:00,204.09,204.59,204.09,204.45,16434.0,156.2074,156.5901,156.2074,156.483,16434.0
2015-08-27 10:45:00,204.45,205.33,204.41,205.19,23576.0,156.483,157.1565,156.4524,157.0494,23576.0
2015-08-27 10:50:00,205.2,205.46,205.07,205.46,13875.0,157.057,157.256,156.9575,157.256,13875.0
2015-08-27 10:55:00,205.42,205.64,205.31,205.35,20462.0,157.2254,157.3938,157.1412,157.1718,20462.0
2015-08-27 11:00:00,205.31,205.7,205.21,205.45,8820.0,157.1412,157.4397,157.0647,157.2484,8820.0
2015-08-27 11:05:00,205.38,205.74,205.26,205.38,8183.0,157.1948,157.4703,157.1029,157.1948,8183.0
2015-08-27 11:10:00,205.28,205.45,205.09,205.16,6398.0,157.1183,157.2484,156.9728,157.0264,6398.0
2015-08-27 11:15:00,205.06,205.14,204.78,204.98,11725.0,156.9499,157.0111,156.7356,156.8886,11725.0
2015-08-27 11:20:00,204.98,205.36,204.86,205.36,13411.0,156.8886,157.1795,156.7968,157.1795,13411.0
2015-08-27 11:25:00,205.19,205.33,204.79,204.87,11728.0,157.0494,157.1565,156.7432,156.8044,11728.0
2015-08-27 11:30:00,205.06,205.12,204.86,205.01,4645.0,156.9499,156.9958,156.7968,156.9116,4645.0
2015-08-27 11:35:00,204.9,204.98,204.56,204.64,5550.0,156.8274,156.8886,156.5672,156.6284,5550.0
2015-08-27 11:40:00,204.64,204.87,204.63,204.76,8549.0,156.6284,156.8044,156.6208,156.7203,8549.0
2015-08-27 11:45:00,204.81,205.26,204.81,205.23,4928.0,156.7585,157.1029,156.7585,157.08,4928.0
2015-08-27 11:50:00,205.19,205.49,205.05,205.37,3349.0,157.0494,157.279,156.9422,157.1871,3349.0
2015-08-27 11:55:00,205.35,205.48,205.15,205.39,6659.0,157.1718,157.2713,157.0188,157.2024,6659.0
2015-08-27 12:00:00,205.58,205.69,205.46,205.66,5378.0,157.3479,157.4321,157.256,157.4091,5378.0
2015-08-27 12:05:00,205.7,206.0,205.53,205.82,9990.0,157.4397,157.6693,157.3096,157.5316,9990.0
2015-08-27 12:10:00,205.82,205.86,205.52,205.61,6188.0,157.5316,157.5622,157.3019,157.3708,6188.0
2015-08-27 12:15:00,205.66,205.97,205.52,205.91,2770.0,157.4091,157.6464,157.3019,157.6004,2770.0
2015-08-27 12:20:00,205.84,205.91,205.66,205.77,6019.0,157.5469,157.6004,157.4091,157.4933,6019.0
2015-08-27 12:25:00,205.69,206.1,205.69,206.01,2426.0,157.4321,157.7459,157.4321,157.677,2426.0
2015-08-27 12:30:00,205.98,206.43,205.89,206.15,29216.0,157.654,157.9984,157.5851,157.7841,29216.0
2015-08-27 12:35:00,206.14,206.52,206.14,206.52,7251.0,157.7765,158.0673,157.7765,158.0673,7251.0
2015-08-27 12:40:00,206.44,206.6,206.22,206.26,15795.0,158.0061,158.1286,157.8377,157.8683,15795.0
2015-08-27 12:45:00,206.35,206.61,206.21,206.49,13751.0,157.9372,158.1362,157.8301,158.0444,13751.0
2015-08-27 12:50:00,206.59,206.68,206.29,206.29,33370.0,158.1209,158.1898,157.8913,157.8913,33370.0
2015-08-27 12:55:00,206.37,206.54,206.18,206.54,6442.0,157.9525,158.0826,157.8071,158.0826,6442.0
2015-08-27 13:00:00,206.61,206.64,206.32,206.54,5832.0,158.1362,158.1592,157.9143,158.0826,5832.0
2015-08-27 13:05:00,206.55,206.6,206.32,206.48,2801.0,158.0903,158.1286,157.9143,158.0367,2801.0
2015-08-27 13:10:00,206.56,206.94,206.56,206.71,15467.0,158.0979,158.3888,158.0979,158.2128,15467.0
2015-08-27 13:15:00,206.83,206.87,206.65,206.65,6325.0,158.3046,158.3352,158.1668,158.1668,6325.0
2015-08-27 13:20:00,206.69,206.78,206.55,206.68,5639.0,158.1974,158.2663,158.0903,158.1898,5639.0
2015-08-27 13:25:00,206.66,206.72,206.42,206.46,8814.0,158.1745,158.2204,157.9908,158.0214,8814.0
2015-08-27 13:30:00,206.47,206.62,206.2,206.2,7890.0,158.0291,158.1439,157.8224,157.8224,7890.0
2015-08-27 13:35:00,206.24,206.24,205.77,205.91,9107.0,157.853,157.853,157.4933,157.6004,9107.0
2015-08-27 13:40:00,205.87,206.04,205.56,205.99,27054.0,157.5698,157.6999,157.3326,157.6617,27054.0
2015-08-27 13:45:00,205.91,206.04,205.71,206.0,6459.0,157.6004,157.6999,157.4474,157.6693,6459.0
2015-08-27 13:50:00,206.16,206.18,205.88,206.08,6262.0,157.7918,157.8071,157.5775,157.7306,6262.0
2015-08-27 13:55:00,206.13,206.43,206.02,206.43,6611.0,157.7688,157.9984,157.6846,157.9984,6611.0
2015-08-27 14:00:00,206.39,206.41,206.1,206.38,13272.0,157.9678,157.9831,157.7459,157.9602,13272.0
2015-08-27 14:05:00,206.21,206.38,206.03,206.03,6556.0,157.8301,157.9602,157.6923,157.6923,6556.0
2015-08-27 14:10:00,206.2,206.29,206.03,206.09,5285.0,157.8224,157.8913,157.6923,157.7382,5285.0
2015-08-27 14:15:00,206.15,206.16,205.58,205.88,15675.0,157.7841,157.7918,157.3479,157.5775,15675.0
2015-08-27 14:20:00,205.72,206.05,205.66,205.81,12328.0,157.455,157.7076,157.4091,157.5239,12328.0
2015-08-27 14:25:00,205.86,205.92,205.08,205.16,12671.0,157.5622,157.6081,156.9652,157.0264,12671.0
2015-08-27 14:30:00,205.25,205.75,205.16,205.26,13086.0,157.0953,157.478,157.0264,157.1029,13086.0
2015-08-27 14:35:00,205.25,205.86,205.13,205.79,9423.0,157.0953,157.5622,157.0034,157.5086,9423.0
2015-08-27 14:40:00,205.79,205.83,205.19,205.35,11890.0,157.5086,157.5392,157.0494,157.1718,11890.0
2015-08-27 14:45:00,205.34,205.53,204.81,204.87,24455.0,157.1642,157.3096,156.7585,156.8044,24455.0
2015-08-27 14:50:00,204.85,205.12,204.65,204.89,12862.0,156.7891,156.9958,156.6361,156.8198,12862.0
2015-08-27 14:55:00,204.87,204.98,203.68,203.68,26550.0,156.8044,156.8886,155.8936,155.8936,26550.0
2015-08-27 15:00:00,203.86,204.29,203.22,203.26,16890.0,156.0314,156.3605,155.5416,155.5722,16890.0
2015-08-27 15:05:00,203.2,203.92,203.0,203.91,16390.0,155.5263,156.0773,155.3732,156.0697,16390.0
2015-08-27 15:10:00,203.7,204.08,203.63,203.75,15851.0,155.9089,156.1998,155.8554,155.9472,15851.0
2015-08-27 15:15:00,203.65,204.33,203.47,204.27,11244.0,155.8707,156.3911,155.7329,156.3452,11244.0
2015-08-27 15:20:00,203.98,204.03,203.74,203.94,12759.0,156.1233,156.1615,155.9396,156.0926,12759.0
2015-08-27 15:25:00,203.81,204.91,203.72,204.91,14795.0,155.9931,156.8351,155.9243,156.8351,14795.0
2015-08-27 15:30:00,204.83,205.18,204.27,205.03,18390.0,156.7738,157.0417,156.3452,156.9269,18390.0
2015-08-27 15:35:00,205.07,205.15,204.5,204.6,17319.0,156.9575,157.0188,156.5213,156.5978,17319.0
2015-08-27 15:40:00,204.54,205.48,204.54,205.33,14564.0,156.5519,157.2713,156.5519,157.1565,14564.0
2015-08-27 15:45:00,205.24,205.82,205.12,205.48,30981.0,157.0876,157.5316,156.9958,157.2713,30981.0
2015-08-27 15:50:00,205.53,205.59,205.02,205.22,54387.0,157.3096,157.3555,156.9193,157.0723,54387.0
2015-08-27 15:55:00,205.24,205.67,205.21,205.67,100381.0,157.0876,157.4168,157.0647,157.4168,100381.0
2015-08-28 09:30:00,203.63,204.47,202.98,204.16,35933.0,157.0019,157.6496,156.5008,157.4106,35933.0
2015-08-28 09:35:00,204.48,204.48,203.21,203.76,11594.0,157.6573,157.6573,156.6781,157.1022,11594.0
2015-08-28 09:40:00,203.99,204.22,203.25,203.69,25892.0,157.2795,157.4568,156.7089,157.0482,25892.0
2015-08-28 09:45:00,203.55,203.67,202.92,203.09,18122.0,156.9402,157.0328,156.4545,156.5856,18122.0
2015-08-28 09:50:00,203.08,203.44,203.0,203.17,9092.0,156.5779,156.8554,156.5162,156.6473,9092.0
2015-08-28 09:55:00,203.04,203.88,202.83,203.88,21089.0,156.547,157.1947,156.3851,157.1947,21089.0
2015-08-28 10:00:00,203.64,203.89,203.32,203.55,17967.0,157.0096,157.2024,156.7629,156.9402,17967.0
2015-08-28 10:05:00,203.56,203.63,202.58,202.91,9297.0,156.948,157.0019,156.1924,156.4468,9297.0
2015-08-28 10:10:00,202.93,203.26,202.64,202.77,8652.0,156.4622,156.7166,156.2386,156.3389,8652.0
2015-08-28 10:15:00,203.08,203.21,202.63,202.75,8198.0,156.5779,156.6781,156.2309,156.3234,8198.0
2015-08-28 10:20:00,202.87,202.87,202.35,202.68,7415.0,156.416,156.416,156.015,156.2695,7415.0
2015-08-28 10:25:00,202.93,203.08,202.78,202.89,9580.0,156.4622,156.5779,156.3466,156.4314,9580.0
2015-08-28 10:30:00,203.01,203.22,202.56,202.79,11812.0,156.5239,156.6858,156.1769,156.3543,11812.0
2015-08-28 10:35:00,202.74,202.74,202.19,202.39,8123.0,156.3157,156.3157,155.8917,156.0459,8123.0
2015-08-28 10:40:00,202.38,202.46,202.14,202.3,13954.0,156.0382,156.0998,155.8531,155.9765,13954.0
2015-08-28 10:45:00,202.4,202.51,201.83,202.05,13254.0,156.0536,156.1384,155.6141,155.7837,13254.0
2015-08-28 10:50:00,202.18,202.18,201.71,201.85,13106.0,155.884,155.884,155.5216,155.6295,13106.0
2015-08-28 10:55:00,201.83,201.97,201.38,201.58,16919.0,155.6141,155.722,155.2671,155.4213,16919.0
2015-08-28 11:00:00,201.63,202.65,201.56,202.56,13657.0,155.4599,156.2463,155.4059,156.1769,13657.0
2015-08-28 11:05:00,202.7,202.96,202.61,202.84,10655.0,156.2849,156.4853,156.2155,156.3928,10655.0
2015-08-28 11:10:00,202.88,203.09,202.8,203.0,6542.0,156.4237,156.5856,156.362,156.5162,6542.0
2015-08-28 11:15:00,202.94,203.2,202.92,203.04,8949.0,156.4699,156.6704,156.4545,156.547,8949.0
2015-08-28 11:20:00,203.12,203.34,203.11,203.31,7900.0,156.6087,156.7783,156.601,156.7552,7900.0
2015-08-28 11:25:00,203.25,203.7,203.25,203.49,10243.0,156.7089,157.0559,156.7089,156.894,10243.0
2015-08-28 11:30:00,203.53,203.86,203.29,203.86,7170.0,156.9248,157.1793,156.7398,157.1793,7170.0
2015-08-28 11:35:00,203.76,203.76,203.08,203.08,9999.0,157.1022,157.1022,156.5779,156.5779,9999.0
2015-08-28 11:40:00,203.15,203.15,202.76,202.76,5992.0,156.6318,156.6318,156.3311,156.3311,5992.0
2015-08-28 11:45:00,202.87,202.93,202.66,202.81,6421.0,156.416,156.4622,156.254,156.3697,6421.0
2015-08-28 11:50:00,202.88,203.1,202.75,202.77,6070.0,156.4237,156.5933,156.3234,156.3389,6070.0
2015-08-28 11:55:00,202.67,202.83,202.52,202.75,5571.0,156.2617,156.3851,156.1461,156.3234,5571.0
2015-08-28 12:00:00,202.82,203.0,202.78,202.9,3125.0,156.3774,156.5162,156.3466,156.4391,3125.0
2015-08-28 12:05:00,202.84,203.01,202.59,202.59,7733.0,156.3928,156.5239,156.2001,156.2001,7733.0
2015-08-28 12:10:00,202.62,202.94,202.55,202.91,5133.0,156.2232,156.4699,156.1692,156.4468,5133.0
2015-08-28 12:15:00,202.99,203.12,202.97,203.09,4280.0,156.5085,156.6087,156.4931,156.5856,4280.0
2015-08-28 12:20:00,203.0,203.14,202.88,202.98,5739.0,156.5162,156.6241,156.4237,156.5008,5739.0
2015-08-28 12:25:00,203.02,203.21,202.93,202.98,5091.0,156.5316,156.6781,156.4622,156.5008,5091.0
2015-08-28 12:30:00,203.15,203.25,203.0,203.1,7940.0,156.6318,156.7089,156.5162,156.5933,7940.0
2015-08-28 12:35:00,203.1,203.22,202.88,202.97,7831.0,156.5933,156.6858,156.4237,156.4931,7831.0
2015-08-28 12:40:00,202.9,203.22,202.81,203.08,9382.0,156.4391,156.6858,156.3697,156.5779,9382.0
2015-08-28 12:45:00,203.02,203.25,202.86,203.17,8365.0,156.5316,156.7089,156.4082,156.6473,8365.0
2015-08-28 12:50:00,203.28,203.46,203.11,203.11,4458.0,156.7321,156.8709,156.601,156.601,4458.0
2015-08-28 12:55:00,203.22,203.39,203.15,203.25,6022.0,156.6858,156.8169,156.6318,156.7089,6022.0
2015-08-28 13:00:00,203.19,203.19,202.74,202.95,6065.0,156.6627,156.6627,156.3157,156.4776,6065.0
2015-08-28 13:05:00,202.93,203.04,202.7,202.71,5021.0,156.4622,156.547,156.2849,156.2926,5021.0
2015-08-28 13:10:00,202.75,202.82,202.5,202.68,8850.0,156.3234,156.3774,156.1307,156.2695,8850.0
2015-08-28 13:15:00,202.69,203.08,202.67,202.99,8068.0,156.2772,156.5779,156.2617,156.5085,8068.0
2015-08-28 13:20:00,202.99,203.13,202.88,203.01,4272.0,156.5085,156.6164,156.4237,156.5239,4272.0
2015-08-28 13:25:00,203.04,203.13,202.77,202.83,13275.0,156.547,156.6164,156.3389,156.3851,13275.0
2015-08-28 13:30:00,202.75,203.22,202.75,202.96,9514.0,156.3234,156.6858,156.3234,156.4853,9514.0
2015-08-28 13:35:00,202.9,203.04,202.65,202.88,10191.0,156.4391,156.547,156.2463,156.4237,10191.0
2015-08-28 13:40:00,202.95,203.23,202.8,203.23,5765.0,156.4776,156.6935,156.362,156.6935,5765.0
2015-08-28 13:45:00,203.27,203.47,203.17,203.36,5896.0,156.7244,156.8786,156.6473,156.7937,5896.0
2015-08-28 13:50:00,203.36,203.65,203.29,203.63,5185.0,156.7937,157.0173,156.7398,157.0019,5185.0
2015-08-28 13:55:00,203.57,203.75,203.57,203.59,7325.0,156.9557,157.0944,156.9557,156.9711,7325.0
2015-08-28 14:00:00,203.66,204.08,203.62,204.04,7678.0,157.0251,157.3489,156.9942,157.318,7678.0
2015-08-28 14:05:00,204.03,204.2,203.94,203.99,6695.0,157.3103,157.4414,157.2409,157.2795,6695.0
2015-08-28 14:10:00,203.96,203.97,203.52,203.52,10461.0,157.2564,157.2641,156.9171,156.9171,10461.0
2015-08-28 14:15:00,203.54,203.81,203.48,203.53,6618.0,156.9325,157.1407,156.8863,156.9248,6618.0
2015-08-28 14:20:00,203.59,203.95,203.58,203.75,7446.0,156.9711,157.2486,156.9634,157.0944,7446.0
2015-08-28 14:25:00,203.79,203.92,203.57,203.92,4591.0,157.1253,157.2255,156.9557,157.2255,4591.0
2015-08-28 14:30:00,203.98,204.0,203.63,203.64,3450.0,157.2718,157.2872,157.0019,157.0096,3450.0
2015-08-28 14:35:00,203.63,203.83,203.5,203.83,6427.0,157.0019,157.1561,156.9017,157.1561,6427.0
2015-08-28 14:40:00,203.8,203.96,203.75,203.96,5178.0,157.133,157.2564,157.0944,157.2564,5178.0
2015-08-28 14:45:00,203.93,204.4,203.85,204.38,8544.0,157.2332,157.5956,157.1715,157.5802,8544.0
2015-08-28 14:50:00,204.33,204.36,203.83,203.97,10311.0,157.5416,157.5648,157.1561,157.2641,10311.0
2015-08-28 14:55:00,203.87,204.22,203.87,204.2,8638.0,157.187,157.4568,157.187,157.4414,8638.0
2015-08-28 15:00:00,204.11,204.12,203.82,204.09,13286.0,157.372,157.3797,157.1484,157.3566,13286.0
2015-08-28 15:05:00,204.03,204.23,203.9,204.05,11506.0,157.3103,157.4645,157.2101,157.3258,11506.0
2015-08-28 15:10:00,203.99,204.2,203.82,203.86,12830.0,157.2795,157.4414,157.1484,157.1793,12830.0
2015-08-28 15:15:00,203.84,204.1,203.66,203.67,8541.0,157.1638,157.3643,157.0251,157.0328,8541.0
2015-08-28 15:20:00,203.66,203.81,203.34,203.49,6650.0,157.0251,157.1407,156.7783,156.894,6650.0
2015-08-28 15:25:00,203.48,203.86,203.39,203.76,8969.0,156.8863,157.1793,156.8169,157.1022,8969.0
2015-08-28 15:30:00,203.7,203.7,203.33,203.33,13557.0,157.0559,157.0559,156.7706,156.7706,13557.0
2015-08-28 15:35:00,203.35,203.4,202.97,203.15,21642.0,156.786,156.8246,156.4931,156.6318,21642.0
2015-08-28 15:40:00,203.15,203.16,202.8,203.11,34948.0,156.6318,156.6395,156.362,156.601,34948.0
2015-08-28 15:45:00,203.06,203.25,202.95,203.04,27902.0,156.5624,156.7089,156.4776,156.547,27902.0
2015-08-28 15:50:00,203.05,203.69,203.04,203.35,33281.0,156.5547,157.0482,156.547,156.786,33281.0
2015-08-28 15:55:00,203.34,204.01,203.34,203.84,75746.0,156.7783,157.2949,156.7783,157.1638,75746.0
2015-08-31 09:30:00,203.21,203.24,202.59,202.72,27421.0,156.6781,156.7012,156.2001,156.3003,27421.0
2015-08-31 09:35:00,202.71,202.99,202.26,202.5,10541.0,156.2926,156.5085,155.9456,156.1307,10541.0
2015-08-31 09:40:00,202.26,202.69,202.2,202.69,5586.0,155.9456,156.2772,155.8994,156.2772,5586.0
2015-08-31 09:45:00,202.52,203.03,202.5,202.71,14154.0,156.1461,156.5393,156.1307,156.2926,14154.0
2015-08-31 09:50:00,202.51,203.16,202.43,203.15,6801.0,156.1384,156.6395,156.0767,156.6318,6801.0
2015-08-31 09:55:00,203.0,203.0,202.4,202.53,10636.0,156.5162,156.5162,156.0536,156.1538,10636.0
2015-08-31 10:00:00,202.59,202.64,202.2,202.2,10843.0,156.2001,156.2386,155.8994,155.8994,10843.0
2015-08-31 10:05:00,202.06,202.41,201.9,202.23,7238.0,155.7914,156.0613,155.6681,155.9225,7238.0
2015-08-31 10:10:00,202.27,202.5,202.22,202.47,6121.0,155.9533,156.1307,155.9148,156.1075,6121.0
2015-08-31 10:15:00,202.31,202.72,202.25,202.5,5085.0,155.9842,156.3003,155.9379,156.1307,5085.0
2015-08-31 10:20:00,202.42,202.87,202.39,202.75,4206.0,156.069,156.416,156.0459,156.3234,4206.0
2015-08-31 10:25:00,202.92,203.12,202.73,202.96,8716.0,156.4545,156.6087,156.308,156.4853,8716.0
2015-08-31 10:30:00,203.06,203.06,202.62,202.69,9716.0,156.5624,156.5624,156.2232,156.2772,9716.0
2015-08-31 10:35:00,202.69,202.9,202.49,202.73,3693.0,156.2772,156.4391,156.123,156.308,3693.0
2015-08-31 10:40:00,202.65,202.73,202.52,202.68,2166.0,156.2463,156.308,156.1461,156.2695,2166.0
2015-08-31 10:45:00,202.71,202.88,202.55,202.62,5171.0,156.2926,156.4237,156.1692,156.2232,5171.0
2015-08-31 10:50:00,202.65,202.77,202.43,202.52,5504.0,156.2463,156.3389,156.0767,156.1461,5504.0
2015-08-31 10:55:00,202.68,202.68,202.4,202.43,4818.0,156.2695,156.2695,156.0536,156.0767,4818.0
2015-08-31 11:00:00,202.48,202.5,202.18,202.21,6200.0,156.1153,156.1307,155.884,155.9071,6200.0
2015-08-31 11:05:00,202.16,202.33,201.96,202.04,5488.0,155.8685,155.9996,155.7143,155.776,5488.0
2015-08-31 11:10:00,201.96,202.0,201.71,201.88,9033.0,155.7143,155.7452,155.5216,155.6526,9033.0
2015-08-31 11:15:00,202.08,202.39,202.08,202.25,8134.0,155.8068,156.0459,155.8068,155.9379,8134.0
2015-08-31 11:20:00,202.37,202.49,202.22,202.35,6766.0,156.0304,156.123,155.9148,156.015,6766.0
2015-08-31 11:25:00,202.29,202.48,202.14,202.14,3029.0,155.9688,156.1153,155.8531,155.8531,3029.0
2015-08-31 11:30:00,202.14,202.14,201.94,202.12,3930.0,155.8531,155.8531,155.6989,155.8377,3930.0
2015-08-31 11:35:00,202.05,202.35,202.02,202.35,3104.0,155.7837,156.015,155.7606,156.015,3104.0
2015-08-31 11:40:00,202.5,203.11,202.5,202.94,8831.0,156.1307,156.601,156.1307,156.4699,8831.0
2015-08-31 11:45:00,202.95,203.08,202.82,202.93,12387.0,156.4776,156.5779,156.3774,156.4622,12387.0
2015-08-31 11:50:00,202.84,202.86,202.63,202.73,5867.0,156.3928,156.4082,156.2309,156.308,5867.0
2015-08-31 11:55:00,202.62,202.62,202.18,202.45,5211.0,156.2232,156.2232,155.884,156.0921,5211.0
2015-08-31 12:00:00,202.45,202.7,202.38,202.38,4984.0,156.0921,156.2849,156.0382,156.0382,4984.0
2015-08-31 12:05:00,202.5,202.5,202.3,202.33,7340.0,156.1307,156.1307,155.9765,155.9996,7340.0
2015-08-31 12:10:00,202.28,202.42,202.27,202.38,12256.0,155.9611,156.069,155.9533,156.0382,12256.0
2015-08-31 12:15:00,202.35,202.8,202.35,202.8,11761.0,156.015,156.362,156.015,156.362,11761.0
2015-08-31 12:20:00,202.84,202.88,202.61,202.67,3248.0,156.3928,156.4237,156.2155,156.2617,3248.0
2015-08-31 12:25:00,202.76,202.88,202.69,202.81,6288.0,156.3311,156.4237,156.2772,156.3697,6288.0
2015-08-31 12:30:00,202.83,202.86,202.64,202.64,2350.0,156.3851,156.4082,156.2386,156.2386,2350.0
2015-08-31 12:35:00,202.73,202.83,202.59,202.83,5079.0,156.308,156.3851,156.2001,156.3851,5079.0
2015-08-31 12:40:00,202.73,202.76,202.56,202.66,2651.0,156.308,156.3311,156.1769,156.254,2651.0
2015-08-31 12:45:00,202.67,202.79,202.56,202.67,2357.0,156.2617,156.3543,156.1769,156.2617,2357.0
2015-08-31 12:50:00,202.51,202.79,202.51,202.75,3246.0,156.1384,156.3543,156.1384,156.3234,3246.0
2015-08-31 12:55:00,202.71,202.71,202.42,202.42,3200.0,156.2926,156.2926,156.069,156.069,3200.0
2015-08-31 13:00:00,202.48,202.48,202.28,202.35,2326.0,156.1153,156.1153,155.9611,156.015,2326.0
2015-08-31 13:05:00,202.31,202.41,202.3,202.41,4195.0,155.9842,156.0613,155.9765,156.0613,4195.0
2015-08-31 13:10:00,202.36,202.58,202.28,202.49,4407.0,156.0227,156.1924,155.9611,156.123,4407.0
2015-08-31 13:15:00,202.48,202.65,202.48,202.52,5363.0,156.1153,156.2463,156.1153,156.1461,5363.0
2015-08-31 13:20:00,202.53,202.53,202.28,202.36,4800.0,156.1538,156.1538,155.9611,156.0227,4800.0
2015-08-31 13:25:00,202.42,202.53,202.42,202.47,3089.0,156.069,156.1538,156.069,156.1075,3089.0
2015-08-31 13:30:00,202.42,202.5,202.12,202.13,3442.0,156.069,156.1307,155.8377,155.8454,3442.0
2015-08-31 13:35:00,202.12,202.23,202.06,202.21,4219.0,155.8377,155.9225,155.7914,155.9071,4219.0
2015-08-31 13:40:00,202.18,202.39,202.17,202.22,4020.0,155.884,156.0459,155.8762,155.9148,4020.0
2015-08-31 13:45:00,202.24,202.24,201.99,201.99,2550.0,155.9302,155.9302,155.7375,155.7375,2550.0
2015-08-31 13:50:00,201.96,202.18,201.95,202.18,5532.0,155.7143,155.884,155.7066,155.884,5532.0
2015-08-31 13:55:00,202.12,202.16,201.96,202.06,4800.0,155.8377,155.8685,155.7143,155.7914,4800.0
2015-08-31 14:00:00,202.04,202.43,202.02,202.09,5702.0,155.776,156.0767,155.7606,155.8146,5702.0
2015-08-31 14:05:00,202.08,202.17,201.88,201.97,4184.0,155.8068,155.8762,155.6526,155.722,4184.0
2015-08-31 14:10:00,201.91,201.91,201.72,201.74,8560.0,155.6758,155.6758,155.5293,155.5447,8560.0
2015-08-31 14:15:00,201.72,201.89,201.63,201.8,6535.0,155.5293,155.6604,155.4599,155.591,6535.0
2015-08-31 14:20:00,201.77,201.99,201.77,201.99,8778.0,155.5678,155.7375,155.5678,155.7375,8778.0
2015-08-31 14:25:00,201.98,202.04,201.85,201.89,6560.0,155.7297,155.776,155.6295,155.6604,6560.0
2015-08-31 14:30:00,201.86,202.15,201.79,202.0,9993.0,155.6372,155.8608,155.5833,155.7452,9993.0
2015-08-31 14:35:00,201.96,201.96,201.64,201.73,8110.0,155.7143,155.7143,155.4676,155.537,8110.0
2015-08-31 14:40:00,201.68,201.75,201.45,201.48,11552.0,155.4984,155.5524,155.3211,155.3442,11552.0
2015-08-31 14:45:00,201.42,201.44,201.33,201.35,9500.0,155.298,155.3134,155.2286,155.244,9500.0
2015-08-31 14:50:00,201.33,201.33,201.08,201.11,14160.0,155.2286,155.2286,155.0358,155.059,14160.0
2015-08-31 14:55:00,201.11,201.32,201.09,201.32,8710.0,155.059,155.2209,155.0435,155.2209,8710.0
2015-08-31 15:00:00,201.39,201.55,201.38,201.51,11405.0,155.2748,155.3982,155.2671,155.3674,11405.0
2015-08-31 15:05:00,201.47,201.97,201.46,201.83,8156.0,155.3365,155.722,155.3288,155.6141,8156.0
2015-08-31 15:10:00,201.83,201.85,201.68,201.74,6867.0,155.6141,155.6295,155.4984,155.5447,6867.0
2015-08-31 15:15:00,201.7,201.7,201.4,201.44,7572.0,155.5139,155.5139,155.2826,155.3134,7572.0
2015-08-31 15:20:00,201.38,201.71,201.35,201.71,14596.0,155.2671,155.5216,155.244,155.5216,14596.0
2015-08-31 15:25:00,201.68,201.69,201.45,201.59,10914.0,155.4984,155.5062,155.3211,155.4291,10914.0
2015-08-31 15:30:00,201.53,202.01,201.52,201.82,8929.0,155.3828,155.7529,155.3751,155.6064,8929.0
2015-08-31 15:35:00,201.83,201.9,201.56,201.58,8634.0,155.6141,155.6681,155.4059,155.4213,8634.0
2015-08-31 15:40:00,201.61,202.0,201.6,201.91,17574.0,155.4445,155.7452,155.4368,155.6758,17574.0
2015-08-31 15:45:00,201.83,202.15,201.75,201.88,13610.0,155.6141,155.8608,155.5524,155.6526,13610.0
2015-08-31 15:50:00,201.86,202.04,201.74,201.85,15642.0,155.6372,155.776,155.5447,155.6295,15642.0
2015-08-31 15:55:00,201.84,201.86,201.11,201.19,71983.0,155.6218,155.6372,155.059,155.1206,71983.0
2015-09-01 09:30:00,197.87,198.51,197.01,198.47,56442.0,152.5609,153.0543,151.8978,153.0235,56442.0
2015-09-01 09:35:00,198.47,198.52,197.46,198.32,26776.0,153.0235,153.062,152.2448,152.9078,26776.0
2015-09-01 09:40:00,198.15,198.15,197.37,198.1,27521.0,152.7768,152.7768,152.1754,152.7382,27521.0
2015-09-01 09:45:00,197.91,199.12,197.91,198.5,23532.0,152.5917,153.5246,152.5917,153.0466,23532.0
2015-09-01 09:50:00,198.6,199.0,198.37,198.9,19025.0,153.1237,153.4321,152.9464,153.355,19025.0
2015-09-01 09:55:00,198.72,199.24,198.47,198.9,13817.0,153.2162,153.6172,153.0235,153.355,13817.0
2015-09-01 10:00:00,199.06,199.06,198.08,198.38,13838.0,153.4784,153.4784,152.7228,152.9541,13838.0
2015-09-01 10:05:00,198.17,198.71,198.1,198.7,14997.0,152.7922,153.2085,152.7382,153.2008,14997.0
2015-09-01 10:10:00,198.64,199.01,198.4,198.42,12538.0,153.1546,153.4398,152.9695,152.9849,12538.0
2015-09-01 10:15:00,198.52,198.97,198.52,198.74,10010.0,153.062,153.409,153.062,153.2317,10010.0
2015-09-01 10:20:00,198.69,199.07,198.63,198.88,12137.0,153.1931,153.4861,153.1468,153.3396,12137.0
2015-09-01 10:25:00,198.92,199.42,198.78,199.34,14286.0,153.3704,153.7559,153.2625,153.6943,14286.0
2015-09-01 10:30:00,199.3,199.42,198.77,199.3,12228.0,153.6634,153.7559,153.2548,153.6634,12228.0
2015-09-01 10:35:00,199.19,199.59,198.84,198.86,11823.0,153.5786,153.887,153.3088,153.3242,11823.0
2015-09-01 10:40:00,198.85,198.85,198.22,198.4,11587.0,153.3165,153.3165,152.8307,152.9695,11587.0
2015-09-01 10:45:00,198.36,198.66,198.24,198.53,11002.0,152.9387,153.17,152.8461,153.0697,11002.0
2015-09-01 10:50:00,198.54,198.54,198.02,198.21,17405.0,153.0775,153.0775,152.6765,152.823,17405.0
2015-09-01 10:55:00,198.37,198.56,198.09,198.56,9903.0,152.9464,153.0929,152.7305,153.0929,9903.0
2015-09-01 11:00:00,198.63,198.87,198.4,198.55,13903.0,153.1468,153.3319,152.9695,153.0852,13903.0
2015-09-01 11:05:00,198.55,198.98,198.35,198.98,5900.0,153.0852,153.4167,152.931,153.4167,5900.0
2015-09-01 11:10:00,198.9,199.03,198.69,198.74,8207.0,153.355,153.4553,153.1931,153.2317,8207.0
2015-09-01 11:15:00,198.72,199.01,198.51,198.62,7566.0,153.2162,153.4398,153.0543,153.1391,7566.0
2015-09-01 11:20:00,198.62,198.68,198.34,198.34,11933.0,153.1391,153.1854,152.9233,152.9233,11933.0
2015-09-01 11:25:00,198.31,198.76,198.06,198.46,45453.0,152.9001,153.2471,152.7074,153.0158,45453.0
2015-09-01 11:30:00,198.45,199.0,198.44,199.0,6925.0,153.0081,153.4321,153.0004,153.4321,6925.0
2015-09-01 11:35:00,199.02,199.23,198.7,198.92,8957.0,153.4475,153.6095,153.2008,153.3704,8957.0
2015-09-01 11:40:00,199.11,199.12,198.75,198.98,7287.0,153.5169,153.5246,153.2394,153.4167,7287.0
2015-09-01 11:45:00,198.98,199.37,198.87,199.37,5664.0,153.4167,153.7174,153.3319,153.7174,5664.0
2015-09-01 11:50:00,199.27,199.28,198.99,199.24,4153.0,153.6403,153.648,153.4244,153.6172,4153.0
2015-09-01 11:55:00,199.17,199.17,198.84,198.92,7528.0,153.5632,153.5632,153.3088,153.3704,7528.0
2015-09-01 12:00:00,198.8,199.18,198.5,198.54,9159.0,153.2779,153.5709,153.0466,153.0775,9159.0
2015-09-01 12:05:00,198.44,198.81,198.44,198.63,3500.0,153.0004,153.2856,153.0004,153.1468,3500.0
2015-09-01 12:10:00,198.62,198.81,198.55,198.56,6069.0,153.1391,153.2856,153.0852,153.0929,6069.0
2015-09-01 12:15:00,198.7,198.76,198.4,198.57,4206.0,153.2008,153.2471,152.9695,153.1006,4206.0
2015-09-01 12:20:00,198.57,198.57,198.25,198.38,6390.0,153.1006,153.1006,152.8539,152.9541,6390.0
2015-09-01 12:25:00,198.4,198.4,198.24,198.32,5370.0,152.9695,152.9695,152.8461,152.9078,5370.0
2015-09-01 12:30:00,198.28,198.48,198.18,198.4,10027.0,152.877,153.0312,152.7999,152.9695,10027.0
2015-09-01 12:35:00,198.34,198.34,198.06,198.27,5396.0,152.9233,152.9233,152.7074,152.8693,5396.0
2015-09-01 12:40:00,198.34,198.39,197.7,198.06,16146.0,152.9233,152.9618,152.4298,152.7074,16146.0
2015-09-01 12:45:00,198.01,198.2,197.9,198.0,5689.0,152.6688,152.8153,152.584,152.6611,5689.0
2015-09-01 12:50:00,197.91,198.22,197.81,198.22,7947.0,152.5917,152.8307,152.5146,152.8307,7947.0
2015-09-01 12:55:00,198.24,198.34,198.05,198.05,9247.0,152.8461,152.9233,152.6997,152.6997,9247.0
2015-09-01 13:00:00,198.01,198.69,198.01,198.69,8123.0,152.6688,153.1931,152.6688,153.1931,8123.0
2015-09-01 13:05:00,198.53,198.54,198.01,198.01,6508.0,153.0697,153.0775,152.6688,152.6688,6508.0
2015-09-01 13:10:00,198.0,198.23,197.71,197.83,4099.0,152.6611,152.8384,152.4375,152.53,4099.0
2015-09-01 13:15:00,198.08,198.2,197.79,198.0,5105.0,152.7228,152.8153,152.4992,152.6611,5105.0
2015-09-01 13:20:00,197.99,198.13,197.91,198.04,4612.0,152.6534,152.7613,152.5917,152.6919,4612.0
2015-09-01 13:25:00,198.18,198.61,198.02,198.43,8950.0,152.7999,153.1314,152.6765,152.9926,8950.0
2015-09-01 13:30:00,198.41,198.7,198.22,198.5,8288.0,152.9772,153.2008,152.8307,153.0466,8288.0
2015-09-01 13:35:00,198.46,198.55,198.26,198.44,12389.0,153.0158,153.0852,152.8616,153.0004,12389.0
2015-09-01 13:40:00,198.37,198.82,198.26,198.82,8487.0,152.9464,153.2933,152.8616,153.2933,8487.0
2015-09-01 13:45:00,198.73,198.87,198.63,198.64,8678.0,153.2239,153.3319,153.1468,153.1546,8678.0
2015-09-01 13:50:00,198.65,198.77,198.58,198.68,5337.0,153.1623,153.2548,153.1083,153.1854,5337.0
2015-09-01 13:55:00,198.63,198.71,198.46,198.68,8297.0,153.1468,153.2085,153.0158,153.1854,8297.0
2015-09-01 14:00:00,198.63,198.63,198.27,198.54,11671.0,153.1468,153.1468,152.8693,153.0775,11671.0
2015-09-01 14:05:00,198.59,198.66,198.01,198.09,8901.0,153.116,153.17,152.6688,152.7305,8901.0
2015-09-01 14:10:00,198.08,198.22,198.0,198.22,5667.0,152.7228,152.8307,152.6611,152.8307,5667.0
2015-09-01 14:15:00,198.17,198.21,197.75,197.78,8049.0,152.7922,152.823,152.4684,152.4915,8049.0
2015-09-01 14:20:00,197.73,198.32,197.73,198.24,7212.0,152.4529,152.9078,152.4529,152.8461,7212.0
2015-09-01 14:25:00,198.15,198.37,198.1,198.17,7840.0,152.7768,152.9464,152.7382,152.7922,7840.0
2015-09-01 14:30:00,198.09,198.86,198.09,198.68,8768.0,152.7305,153.3242,152.7305,153.1854,8768.0
2015-09-01 14:35:00,198.69,199.02,198.63,199.0,11033.0,153.1931,153.4475,153.1468,153.4321,11033.0
2015-09-01 14:40:00,199.02,199.07,198.49,198.5,13184.0,153.4475,153.4861,153.0389,153.0466,13184.0
2015-09-01 14:45:00,198.46,198.8,198.29,198.29,8948.0,153.0158,153.2779,152.8847,152.8847,8948.0
2015-09-01 14:50:00,198.41,198.73,198.14,198.14,8184.0,152.9772,153.2239,152.769,152.769,8184.0
2015-09-01 14:55:00,198.32,198.6,198.19,198.26,9686.0,152.9078,153.1237,152.8076,152.8616,9686.0
2015-09-01 15:00:00,198.27,198.39,197.95,198.16,8826.0,152.8693,152.9618,152.6226,152.7845,8826.0
2015-09-01 15:05:00,198.15,198.41,197.95,198.28,12796.0,152.7768,152.9772,152.6226,152.877,12796.0
2015-09-01 15:10:00,198.22,198.59,198.0,198.42,16610.0,152.8307,153.116,152.6611,152.9849,16610.0
2015-09-01 15:15:00,198.4,198.4,198.01,198.06,13090.0,152.9695,152.9695,152.6688,152.7074,13090.0
2015-09-01 15:20:00,198.12,198.39,198.04,198.1,9940.0,152.7536,152.9618,152.6919,152.7382,9940.0
2015-09-01 15:25:00,198.16,198.33,197.73,197.79,20830.0,152.7845,152.9155,152.4529,152.4992,20830.0
2015-09-01 15:30:00,197.74,197.94,197.65,197.8,19469.0,152.4606,152.6148,152.3912,152.5069,19469.0
2015-09-01 15:35:00,197.85,197.85,197.42,197.49,29715.0,152.5455,152.5455,152.2139,152.2679,29715.0
2015-09-01 15:40:00,197.5,197.52,197.05,197.47,40971.0,152.2756,152.291,151.9286,152.2525,40971.0
2015-09-01 15:45:00,197.51,197.9,197.12,197.62,47743.0,152.2833,152.584,151.9826,152.3681,47743.0
2015-09-01 15:50:00,197.64,197.97,197.35,197.53,31648.0,152.3835,152.638,152.1599,152.2987,31648.0
2015-09-01 15:55:00,197.51,198.28,197.38,197.67,88743.0,152.2833,152.877,152.1831,152.4067,88743.0
2015-09-02 09:30:00,199.69,200.79,199.28,200.52,39804.0,153.9641,154.8122,153.648,154.6041,39804.0
2015-09-02 09:35:00,200.52,201.36,200.06,200.87,17692.0,154.6041,155.2517,154.2494,154.8739,17692.0
2015-09-02 09:40:00,200.73,201.64,200.72,201.61,14760.0,154.766,155.4676,154.7583,155.4445,14760.0
2015-09-02 09:45:00,201.79,201.82,200.55,201.05,26880.0,155.5833,155.6064,154.6272,155.0127,26880.0
2015-09-02 09:50:00,201.25,201.25,200.55,200.76,8653.0,155.1669,155.1669,154.6272,154.7891,8653.0
2015-09-02 09:55:00,200.77,201.12,200.56,200.94,28209.0,154.7968,155.0667,154.6349,154.9279,28209.0
2015-09-02 10:00:00,200.97,201.3,200.75,200.9,11814.0,154.951,155.2055,154.7814,154.8971,11814.0
2015-09-02 10:05:00,200.96,201.62,200.95,201.38,7456.0,154.9433,155.4522,154.9356,155.2671,7456.0
2015-09-02 10:10:00,201.29,201.4,200.88,201.37,10005.0,155.1977,155.2826,154.8816,155.2594,10005.0
2015-09-02 10:15:00,201.24,201.58,200.9,200.91,13714.0,155.1592,155.4213,154.8971,154.9048,13714.0
2015-09-02 10:20:00,200.97,200.98,200.61,200.65,11811.0,154.951,154.9587,154.6735,154.7043,11811.0
2015-09-02 10:25:00,200.84,200.93,200.41,200.52,11731.0,154.8508,154.9202,154.5193,154.6041,11731.0
2015-09-02 10:30:00,200.51,200.96,200.38,200.88,77091.0,154.5964,154.9433,154.4961,154.8816,77091.0
2015-09-02 10:35:00,200.91,201.23,200.87,200.93,9104.0,154.9048,155.1515,154.8739,154.9202,9104.0
2015-09-02 10:40:00,201.05,201.52,201.0,201.52,4829.0,155.0127,155.3751,154.9742,155.3751,4829.0
2015-09-02 10:45:00,201.53,201.53,200.81,200.81,12191.0,155.3828,155.3828,154.8277,154.8277,12191.0
2015-09-02 10:50:00,200.96,201.27,200.83,201.22,14843.0,154.9433,155.1823,154.8431,155.1438,14843.0
2015-09-02 10:55:00,201.27,201.68,201.27,201.35,18082.0,155.1823,155.4984,155.1823,155.244,18082.0
2015-09-02 11:00:00,201.35,201.62,200.88,201.3,18232.0,155.244,155.4522,154.8816,155.2055,18232.0
2015-09-02 11:05:00,201.3,201.74,201.22,201.66,7630.0,155.2055,155.5447,155.1438,155.483,7630.0
2015-09-02 11:10:00,201.67,201.82,201.57,201.63,9385.0,155.4907,155.6064,155.4136,155.4599,9385.0
2015-09-02 11:15:00,201.56,202.0,201.36,201.97,6443.0,155.4059,155.7452,155.2517,155.722,6443.0
2015-09-02 11:20:00,201.91,202.1,201.75,202.08,7652.0,155.6758,155.8223,155.5524,155.8068,7652.0
2015-09-02 11:25:00,202.09,202.18,201.91,202.18,6605.0,155.8146,155.884,155.6758,155.884,6605.0
2015-09-02 11:30:00,202.16,202.17,201.85,201.89,14533.0,155.8685,155.8762,155.6295,155.6604,14533.0
2015-09-02 11:35:00,201.85,201.92,201.59,201.72,38811.0,155.6295,155.6835,155.4291,155.5293,38811.0
2015-09-02 11:40:00,201.69,201.96,201.5,201.95,9996.0,155.5062,155.7143,155.3597,155.7066,9996.0
2015-09-02 11:45:00,201.98,201.98,201.39,201.39,13638.0,155.7297,155.7297,155.2748,155.2748,13638.0
2015-09-02 11:50:00,201.39,201.54,201.27,201.47,6269.0,155.2748,155.3905,155.1823,155.3365,6269.0
2015-09-02 11:55:00,201.35,201.67,201.32,201.62,9670.0,155.244,155.4907,155.2209,155.4522,9670.0
2015-09-02 12:00:00,201.59,201.66,201.51,201.6,4850.0,155.4291,155.483,155.3674,155.4368,4850.0
2015-09-02 12:05:00,201.65,201.66,201.28,201.28,10221.0,155.4753,155.483,155.19,155.19,10221.0
2015-09-02 12:10:00,201.35,201.46,201.18,201.3,4717.0,155.244,155.3288,155.1129,155.2055,4717.0
2015-09-02 12:15:00,201.4,201.4,201.2,201.37,3900.0,155.2826,155.2826,155.1284,155.2594,3900.0
2015-09-02 12:20:00,201.43,201.73,201.41,201.73,8597.0,155.3057,155.537,155.2903,155.537,8597.0
2015-09-02 12:25:00,201.75,202.01,201.68,201.91,7223.0,155.5524,155.7529,155.4984,155.6758,7223.0
2015-09-02 12:30:00,201.96,202.16,201.9,202.05,8435.0,155.7143,155.8685,155.6681,155.7837,8435.0
2015-09-02 12:35:00,202.01,202.27,201.93,202.22,5624.0,155.7529,155.9533,155.6912,155.9148,5624.0
2015-09-02 12:40:00,202.22,202.33,202.01,202.32,5652.0,155.9148,155.9996,155.7529,155.9919,5652.0
2015-09-02 12:45:00,202.32,202.74,201.93,202.74,36867.0,155.9919,156.3157,155.6912,156.3157,36867.0
2015-09-02 12:50:00,202.76,202.76,202.52,202.63,8403.0,156.3311,156.3311,156.1461,156.2309,8403.0
2015-09-02 12:55:00,202.71,203.08,202.69,203.03,6499.0,156.2926,156.5779,156.2772,156.5393,6499.0
2015-09-02 13:00:00,202.98,203.1,202.8,202.84,17407.0,156.5008,156.5933,156.362,156.3928,17407.0
2015-09-02 13:05:00,202.88,202.96,202.74,202.96,8525.0,156.4237,156.4853,156.3157,156.4853,8525.0
2015-09-02 13:10:00,202.95,203.05,202.82,202.89,3661.0,156.4776,156.5547,156.3774,156.4314,3661.0
2015-09-02 13:15:00,202.86,202.88,202.75,202.76,7267.0,156.4082,156.4237,156.3234,156.3311,7267.0
2015-09-02 13:20:00,202.83,203.19,202.83,203.11,9362.0,156.3851,156.6627,156.3851,156.601,9362.0
2015-09-02 13:25:00,203.08,203.35,202.94,203.35,9793.0,156.5779,156.786,156.4699,156.786,9793.0
2015-09-02 13:30:00,203.25,203.26,202.9,202.9,7229.0,156.7089,156.7166,156.4391,156.4391,7229.0
2015-09-02 13:35:00,202.96,202.98,202.57,202.66,11599.0,156.4853,156.5008,156.1846,156.254,11599.0
2015-09-02 13:40:00,202.76,202.97,202.76,202.78,12184.0,156.3311,156.4931,156.3311,156.3466,12184.0
2015-09-02 13:45:00,202.91,203.2,202.91,202.91,5913.0,156.4468,156.6704,156.4468,156.4468,5913.0
2015-09-02 13:50:00,202.96,202.96,202.66,202.83,8337.0,156.4853,156.4853,156.254,156.3851,8337.0
2015-09-02 13:55:00,202.8,202.98,202.71,202.8,16975.0,156.362,156.5008,156.2926,156.362,16975.0
2015-09-02 14:00:00,202.88,203.05,202.69,202.96,8149.0,156.4237,156.5547,156.2772,156.4853,8149.0
2015-09-02 14:05:00,203.08,203.3,203.05,203.09,5477.0,156.5779,156.7475,156.5547,156.5856,5477.0
2015-09-02 14:10:00,203.09,203.36,203.09,203.2,8147.0,156.5856,156.7937,156.5856,156.6704,8147.0
2015-09-02 14:15:00,203.23,203.28,203.03,203.03,8697.0,156.6935,156.7321,156.5393,156.5393,8697.0
2015-09-02 14:20:00,203.0,203.09,202.78,202.85,8309.0,156.5162,156.5856,156.3466,156.4005,8309.0
2015-09-02 14:25:00,202.86,203.07,202.65,202.75,6446.0,156.4082,156.5702,156.2463,156.3234,6446.0
2015-09-02 14:30:00,202.82,202.89,202.5,202.76,9393.0,156.3774,156.4314,156.1307,156.3311,9393.0
2015-09-02 14:35:00,202.76,202.78,202.43,202.5,6310.0,156.3311,156.3466,156.0767,156.1307,6310.0
2015-09-02 14:40:00,202.49,202.58,202.2,202.24,12681.0,156.123,156.1924,155.8994,155.9302,12681.0
2015-09-02 14:45:00,202.26,202.29,201.97,202.24,17602.0,155.9456,155.9688,155.722,155.9302,17602.0
2015-09-02 14:50:00,202.27,202.59,202.27,202.54,9478.0,155.9533,156.2001,155.9533,156.1615,9478.0
2015-09-02 14:55:00,202.42,202.61,202.29,202.57,6757.0,156.069,156.2155,155.9688,156.1846,6757.0
2015-09-02 15:00:00,202.52,202.8,202.44,202.76,5708.0,156.1461,156.362,156.0844,156.3311,5708.0
2015-09-02 15:05:00,202.74,202.78,202.48,202.48,9794.0,156.3157,156.3466,156.1153,156.1153,9794.0
2015-09-02 15:10:00,202.49,202.69,202.27,202.29,12987.0,156.123,156.2772,155.9533,155.9688,12987.0
2015-09-02 15:15:00,202.32,202.46,202.04,202.46,12467.0,155.9919,156.0998,155.776,156.0998,12467.0
2015-09-02 15:20:00,202.47,202.5,202.17,202.18,7106.0,156.1075,156.1307,155.8762,155.884,7106.0
2015-09-02 15:25:00,202.18,202.62,202.18,202.58,11160.0,155.884,156.2232,155.884,156.1924,11160.0
2015-09-02 15:30:00,202.55,202.69,202.42,202.49,15423.0,156.1692,156.2772,156.069,156.123,15423.0
2015-09-02 15:35:00,202.55,203.2,202.55,203.06,20907.0,156.1692,156.6704,156.1692,156.5624,20907.0
2015-09-02 15:40:00,203.05,203.1,202.87,203.1,12805.0,156.5547,156.5933,156.416,156.5933,12805.0
2015-09-02 15:45:00,203.17,203.33,203.07,203.2,35527.0,156.6473,156.7706,156.5702,156.6704,35527.0
2015-09-02 15:50:00,203.21,203.57,203.21,203.41,39787.0,156.6781,156.9557,156.6781,156.8323,39787.0
2015-09-02 15:55:00,203.38,204.12,203.36,204.08,62628.0,156.8092,157.3797,156.7937,157.3489,62628.0
2015-09-03 09:30:00,204.69,205.39,204.32,205.25,31737.0,157.8192,158.3589,157.5339,158.251,31737.0
2015-09-03 09:35:00,205.1,206.0,205.08,205.98,9874.0,158.1353,158.8292,158.1199,158.8138,9874.0
2015-09-03 09:40:00,205.99,206.2,205.47,205.47,16531.0,158.8215,158.9834,158.4206,158.4206,16531.0
2015-09-03 09:45:00,205.72,205.91,205.68,205.68,5546.0,158.6133,158.7598,158.5825,158.5825,5546.0
2015-09-03 09:50:00,205.73,205.85,205.53,205.54,7555.0,158.6211,158.7136,158.4669,158.4746,7555.0
2015-09-03 09:55:00,205.6,205.66,205.26,205.5,7341.0,158.5208,158.5671,158.2587,158.4437,7341.0
2015-09-03 10:00:00,205.51,205.65,204.88,205.0,17973.0,158.4514,158.5594,157.9657,158.0582,17973.0
2015-09-03 10:05:00,205.09,205.4,204.9,205.38,4405.0,158.1276,158.3666,157.9811,158.3512,4405.0
2015-09-03 10:10:00,205.39,205.61,205.18,205.55,8083.0,158.3589,158.5285,158.197,158.4823,8083.0
2015-09-03 10:15:00,205.51,205.95,205.39,205.95,14237.0,158.4514,158.7907,158.3589,158.7907,14237.0
2015-09-03 10:20:00,205.95,206.0,205.82,205.92,7820.0,158.7907,158.8292,158.6904,158.7675,7820.0
2015-09-03 10:25:00,205.98,206.12,205.86,205.93,3463.0,158.8138,158.9218,158.7213,158.7753,3463.0
2015-09-03 10:30:00,205.93,205.93,205.62,205.62,8524.0,158.7753,158.7753,158.5362,158.5362,8524.0
2015-09-03 10:35:00,205.68,205.85,205.62,205.7,5226.0,158.5825,158.7136,158.5362,158.5979,5226.0
2015-09-03 10:40:00,205.69,205.93,205.62,205.78,8920.0,158.5902,158.7753,158.5362,158.6596,8920.0
2015-09-03 10:45:00,205.8,205.84,205.67,205.84,4890.0,158.675,158.7059,158.5748,158.7059,4890.0
2015-09-03 10:50:00,205.78,206.3,205.78,206.07,9388.0,158.6596,159.0605,158.6596,158.8832,9388.0
2015-09-03 10:55:00,206.01,206.26,205.97,206.26,4544.0,158.8369,159.0297,158.8061,159.0297,4544.0
2015-09-03 11:00:00,206.31,206.38,205.92,206.13,12253.0,159.0682,159.1222,158.7675,158.9295,12253.0
2015-09-03 11:05:00,206.15,206.46,206.13,206.32,5375.0,158.9449,159.1839,158.9295,159.076,5375.0
2015-09-03 11:10:00,206.36,206.42,206.04,206.04,5454.0,159.1068,159.1531,158.8601,158.8601,5454.0
2015-09-03 11:15:00,205.92,206.11,205.92,205.98,4144.0,158.7675,158.914,158.7675,158.8138,4144.0
2015-09-03 11:20:00,205.94,206.0,205.85,205.92,12833.0,158.783,158.8292,158.7136,158.7675,12833.0
2015-09-03 11:25:00,205.95,206.07,205.88,205.98,8783.0,158.7907,158.8832,158.7367,158.8138,8783.0
2015-09-03 11:30:00,205.99,206.0,205.66,205.69,6281.0,158.8215,158.8292,158.5671,158.5902,6281.0
2015-09-03 11:35:00,205.74,205.81,205.59,205.59,6057.0,158.6288,158.6827,158.5131,158.5131,6057.0
2015-09-03 11:40:00,205.75,205.86,205.53,205.67,8121.0,158.6365,158.7213,158.4669,158.5748,8121.0
2015-09-03 11:45:00,205.67,205.8,205.59,205.71,3122.0,158.5748,158.675,158.5131,158.6056,3122.0
2015-09-03 11:50:00,205.76,205.79,205.55,205.7,3400.0,158.6442,158.6673,158.4823,158.5979,3400.0
2015-09-03 11:55:00,205.8,205.84,205.71,205.84,2275.0,158.675,158.7059,158.6056,158.7059,2275.0
2015-09-03 12:00:00,205.79,205.98,205.75,205.86,4840.0,158.6673,158.8138,158.6365,158.7213,4840.0
2015-09-03 12:05:00,205.89,205.94,205.72,205.76,3444.0,158.7444,158.783,158.6133,158.6442,3444.0
2015-09-03 12:10:00,205.74,205.74,205.51,205.6,5492.0,158.6288,158.6288,158.4514,158.5208,5492.0
2015-09-03 12:15:00,205.6,205.77,205.56,205.72,5300.0,158.5208,158.6519,158.49,158.6133,5300.0
2015-09-03 12:20:00,205.82,205.84,205.65,205.71,5550.0,158.6904,158.7059,158.5594,158.6056,5550.0
2015-09-03 12:25:00,205.83,205.83,205.7,205.78,3100.0,158.6982,158.6982,158.5979,158.6596,3100.0
2015-09-03 12:30:00,205.75,205.82,205.63,205.76,8515.0,158.6365,158.6904,158.544,158.6442,8515.0
2015-09-03 12:35:00,205.72,205.75,205.56,205.67,8347.0,158.6133,158.6365,158.49,158.5748,8347.0
2015-09-03 12:40:00,205.63,205.71,205.46,205.71,17958.0,158.544,158.6056,158.4129,158.6056,17958.0
2015-09-03 12:45:00,205.75,205.8,205.46,205.57,5755.0,158.6365,158.675,158.4129,158.4977,5755.0
2015-09-03 12:50:00,205.57,205.66,205.45,205.65,14752.0,158.4977,158.5671,158.4052,158.5594,14752.0
2015-09-03 12:55:00,205.58,205.67,205.45,205.56,7170.0,158.5054,158.5748,158.4052,158.49,7170.0
2015-09-03 13:00:00,205.62,205.69,205.52,205.6,4865.0,158.5362,158.5902,158.4591,158.5208,4865.0
2015-09-03 13:05:00,205.57,205.57,205.16,205.22,14651.0,158.4977,158.4977,158.1816,158.2278,14651.0
2015-09-03 13:10:00,205.24,205.4,205.08,205.14,33230.0,158.2433,158.3666,158.1199,158.1662,33230.0
2015-09-03 13:15:00,205.1,205.5,205.05,205.5,18290.0,158.1353,158.4437,158.0968,158.4437,18290.0
2015-09-03 13:20:00,205.5,205.66,205.42,205.45,6985.0,158.4437,158.5671,158.382,158.4052,6985.0
2015-09-03 13:25:00,205.45,205.68,205.45,205.5,2326.0,158.4052,158.5825,158.4052,158.4437,2326.0
2015-09-03 13:30:00,205.57,205.69,205.33,205.69,8686.0,158.4977,158.5902,158.3127,158.5902,8686.0
2015-09-03 13:35:00,205.5,205.5,205.27,205.44,4300.0,158.4437,158.4437,158.2664,158.3975,4300.0
2015-09-03 13:40:00,205.43,205.43,205.22,205.22,7270.0,158.3898,158.3898,158.2278,158.2278,7270.0
2015-09-03 13:45:00,205.24,205.39,205.16,205.22,10759.0,158.2433,158.3589,158.1816,158.2278,10759.0
2015-09-03 13:50:00,205.19,205.25,204.83,205.06,10489.0,158.2047,158.251,157.9271,158.1045,10489.0
2015-09-03 13:55:00,205.09,205.09,204.7,204.76,13383.0,158.1276,158.1276,157.8269,157.8732,13383.0
2015-09-03 14:00:00,204.78,204.81,204.62,204.81,8081.0,157.8886,157.9117,157.7652,157.9117,8081.0
2015-09-03 14:05:00,204.88,204.94,204.53,204.57,3525.0,157.9657,158.012,157.6958,157.7267,3525.0
2015-09-03 14:10:00,204.65,204.79,204.63,204.65,3900.0,157.7884,157.8963,157.7729,157.7884,3900.0
2015-09-03 14:15:00,204.75,204.85,204.54,204.67,7090.0,157.8655,157.9426,157.7035,157.8038,7090.0
2015-09-03 14:20:00,204.58,204.64,204.35,204.58,6487.0,157.7344,157.7806,157.5571,157.7344,6487.0
2015-09-03 14:25:00,204.57,204.94,204.57,204.94,18758.0,157.7267,158.012,157.7267,158.012,18758.0
2015-09-03 14:30:00,204.83,205.17,204.83,204.84,8317.0,157.9271,158.1893,157.9271,157.9349,8317.0
2015-09-03 14:35:00,204.83,205.41,204.78,205.34,10054.0,157.9271,158.3743,157.8886,158.3204,10054.0
2015-09-03 14:40:00,205.3,205.62,205.3,205.62,4870.0,158.2895,158.5362,158.2895,158.5362,4870.0
2015-09-03 14:45:00,205.63,205.64,205.39,205.52,10632.0,158.544,158.5517,158.3589,158.4591,10632.0
2015-09-03 14:50:00,205.41,205.5,205.28,205.38,5005.0,158.3743,158.4437,158.2741,158.3512,5005.0
2015-09-03 14:55:00,205.43,205.43,205.04,205.28,8313.0,158.3898,158.3898,158.0891,158.2741,8313.0
2015-09-03 15:00:00,205.2,205.47,205.2,205.37,13036.0,158.2124,158.4206,158.2124,158.3435,13036.0
2015-09-03 15:05:00,205.45,205.54,205.0,205.0,12977.0,158.4052,158.4746,158.0582,158.0582,12977.0
2015-09-03 15:10:00,205.09,205.49,205.03,205.49,32240.0,158.1276,158.436,158.0813,158.436,32240.0
2015-09-03 15:15:00,205.44,205.58,205.3,205.43,10958.0,158.3975,158.5054,158.2895,158.3898,10958.0
2015-09-03 15:20:00,205.41,205.66,205.34,205.38,13332.0,158.3743,158.5671,158.3204,158.3512,13332.0
2015-09-03 15:25:00,205.43,205.5,205.08,205.17,13046.0,158.3898,158.4437,158.1199,158.1893,13046.0
2015-09-03 15:30:00,205.14,205.29,205.01,205.06,10026.0,158.1662,158.2818,158.0659,158.1045,10026.0
2015-09-03 15:35:00,205.09,205.13,204.42,204.73,36144.0,158.1276,158.1584,157.611,157.85,36144.0
2015-09-03 15:40:00,204.7,204.84,204.43,204.61,37351.0,157.8269,157.9349,157.6187,157.7575,37351.0
2015-09-03 15:45:00,204.69,205.38,204.65,205.09,47631.0,157.8192,158.3512,157.7884,158.1276,47631.0
2015-09-03 15:50:00,205.02,205.33,204.99,205.21,26106.0,158.0736,158.3127,158.0505,158.2201,26106.0
2015-09-03 15:55:00,205.22,205.75,205.12,205.15,103530.0,158.2278,158.6365,158.1507,158.1739,103530.0
2015-09-04 09:30:00,203.54,203.54,202.29,202.29,37347.0,156.9325,156.9325,155.9688,155.9688,37347.0
2015-09-04 09:35:00,202.51,204.18,202.5,203.81,41099.0,156.1384,157.426,156.1307,157.1407,41099.0
2015-09-04 09:40:00,203.82,204.26,203.7,204.01,19650.0,157.1484,157.4877,157.0559,157.2949,19650.0
2015-09-04 09:45:00,204.01,204.1,203.17,203.17,12481.0,157.2949,157.3643,156.6473,156.6473,12481.0
2015-09-04 09:50:00,203.0,203.7,202.99,203.69,16736.0,156.5162,157.0559,156.5085,157.0482,16736.0
2015-09-04 09:55:00,203.52,203.85,203.4,203.85,7014.0,156.9171,157.1715,156.8246,157.1715,7014.0
2015-09-04 10:00:00,203.74,203.96,203.5,203.96,7392.0,157.0867,157.2564,156.9017,157.2564,7392.0
2015-09-04 10:05:00,203.82,204.14,203.75,204.05,19916.0,157.1484,157.3951,157.0944,157.3258,19916.0
2015-09-04 10:10:00,204.0,204.25,204.0,204.22,15770.0,157.2872,157.48,157.2872,157.4568,15770.0
2015-09-04 10:15:00,204.25,204.3,203.83,204.25,11130.0,157.48,157.5185,157.1561,157.48,11130.0
2015-09-04 10:20:00,204.25,204.34,204.12,204.18,7429.0,157.48,157.5493,157.3797,157.426,7429.0
2015-09-04 10:25:00,204.16,204.16,203.79,204.1,3841.0,157.4106,157.4106,157.1253,157.3643,3841.0
2015-09-04 10:30:00,204.0,204.24,203.94,204.09,5362.0,157.2872,157.4722,157.2409,157.3566,5362.0
2015-09-04 10:35:00,204.0,204.26,203.9,204.21,9427.0,157.2872,157.4877,157.2101,157.4491,9427.0
2015-09-04 10:40:00,204.28,204.28,203.87,204.11,10797.0,157.5031,157.5031,157.187,157.372,10797.0
2015-09-04 10:45:00,204.05,204.25,204.03,204.15,11149.0,157.3258,157.48,157.3103,157.4029,11149.0
2015-09-04 10:50:00,204.13,204.21,204.02,204.18,4394.0,157.3874,157.4491,157.3026,157.426,4394.0
2015-09-04 10:55:00,204.02,204.02,203.5,203.7,5682.0,157.3026,157.3026,156.9017,157.0559,5682.0
2015-09-04 11:00:00,203.77,203.82,203.43,203.43,11241.0,157.1099,157.1484,156.8477,156.8477,11241.0
2015-09-04 11:05:00,203.49,203.49,203.11,203.45,9379.0,156.894,156.894,156.601,156.8631,9379.0
2015-09-04 11:10:00,203.24,203.46,203.2,203.33,4200.0,156.7012,156.8709,156.6704,156.7706,4200.0
2015-09-04 11:15:00,203.34,203.45,203.28,203.37,6275.0,156.7783,156.8631,156.7321,156.8015,6275.0
2015-09-04 11:20:00,203.29,203.37,203.18,203.36,4215.0,156.7398,156.8015,156.655,156.7937,4215.0
2015-09-04 11:25:00,203.44,203.52,203.17,203.28,6336.0,156.8554,156.9171,156.6473,156.7321,6336.0
2015-09-04 11:30:00,203.26,203.26,202.75,202.83,7510.0,156.7166,156.7166,156.3234,156.3851,7510.0
2015-09-04 11:35:00,202.91,203.04,202.75,202.77,4828.0,156.4468,156.547,156.3234,156.3389,4828.0
2015-09-04 11:40:00,202.78,203.02,202.78,202.84,2800.0,156.3466,156.5316,156.3466,156.3928,2800.0
2015-09-04 11:45:00,202.85,203.11,202.83,203.02,4600.0,156.4005,156.601,156.3851,156.5316,4600.0
2015-09-04 11:50:00,203.02,203.3,202.99,203.26,9972.0,156.5316,156.7475,156.5085,156.7166,9972.0
2015-09-04 11:55:00,203.18,203.5,203.18,203.31,6402.0,156.655,156.9017,156.655,156.7552,6402.0
2015-09-04 12:00:00,203.31,203.31,203.04,203.24,6870.0,156.7552,156.7552,156.547,156.7012,6870.0
2015-09-04 12:05:00,203.15,203.19,202.87,203.03,4245.0,156.6318,156.6627,156.416,156.5393,4245.0
2015-09-04 12:10:00,203.0,203.03,202.62,202.62,4325.0,156.5162,156.5393,156.2232,156.2232,4325.0
2015-09-04 12:15:00,202.69,202.79,202.55,202.74,4201.0,156.2772,156.3543,156.1692,156.3157,4201.0
2015-09-04 12:20:00,202.73,202.73,202.41,202.41,6281.0,156.308,156.308,156.0613,156.0613,6281.0
2015-09-04 12:25:00,202.48,202.53,202.2,202.23,3445.0,156.1153,156.1538,155.8994,155.9225,3445.0
2015-09-04 12:30:00,202.23,202.69,202.1,202.68,15837.0,155.9225,156.2772,155.8223,156.2695,15837.0
2015-09-04 12:35:00,202.65,202.86,202.65,202.7,6534.0,156.2463,156.4082,156.2463,156.2849,6534.0
2015-09-04 12:40:00,202.68,202.78,202.42,202.42,2599.0,156.2695,156.3466,156.069,156.069,2599.0
2015-09-04 12:45:00,202.37,202.6,202.27,202.54,3884.0,156.0304,156.2078,155.9533,156.1615,3884.0
2015-09-04 12:50:00,202.5,202.95,202.45,202.91,38861.0,156.1307,156.4776,156.0921,156.4468,38861.0
2015-09-04 12:55:00,202.81,202.89,202.5,202.5,2825.0,156.3697,156.4314,156.1307,156.1307,2825.0
2015-09-04 13:00:00,202.45,202.45,202.13,202.25,4877.0,156.0921,156.0921,155.8454,155.9379,4877.0
2015-09-04 13:05:00,202.14,202.18,201.97,202.1,5733.0,155.8531,155.884,155.722,155.8223,5733.0
2015-09-04 13:10:00,202.05,202.23,201.97,201.98,1375.0,155.7837,155.9225,155.722,155.7297,1375.0
2015-09-04 13:15:00,201.91,202.03,201.86,201.96,4468.0,155.6758,155.7683,155.6372,155.7143,4468.0
2015-09-04 13:20:00,202.01,202.01,201.6,201.66,11686.0,155.7529,155.7529,155.4368,155.483,11686.0
2015-09-04 13:25:00,201.6,201.77,201.52,201.68,4120.0,155.4368,155.5678,155.3751,155.4984,4120.0
2015-09-04 13:30:00,201.67,201.89,201.58,201.83,5169.0,155.4907,155.6604,155.4213,155.6141,5169.0
2015-09-04 13:35:00,201.85,201.89,201.55,201.86,5066.0,155.6295,155.6604,155.3982,155.6372,5066.0
2015-09-04 13:40:00,201.85,201.9,201.62,201.7,4105.0,155.6295,155.6681,155.4522,155.5139,4105.0
2015-09-04 13:45:00,201.66,201.94,201.65,201.72,2715.0,155.483,155.6989,155.4753,155.5293,2715.0
2015-09-04 13:50:00,201.75,202.02,201.75,201.94,8101.0,155.5524,155.7606,155.5524,155.6989,8101.0
2015-09-04 13:55:00,201.84,202.11,201.84,201.97,7224.0,155.6218,155.83,155.6218,155.722,7224.0
2015-09-04 14:00:00,201.99,202.03,201.77,201.77,4772.0,155.7375,155.7683,155.5678,155.5678,4772.0
2015-09-04 14:05:00,201.78,201.81,201.48,201.81,5653.0,155.5755,155.5987,155.3442,155.5987,5653.0
2015-09-04 14:10:00,201.77,201.92,201.7,201.87,4603.0,155.5678,155.6835,155.5139,155.6449,4603.0
2015-09-04 14:15:00,201.84,201.89,201.55,201.69,7441.0,155.6218,155.6604,155.3982,155.5062,7441.0
2015-09-04 14:20:00,201.74,201.8,201.53,201.54,4843.0,155.5447,155.591,155.3828,155.3905,4843.0
2015-09-04 14:25:00,201.58,201.81,201.41,201.81,5144.0,155.4213,155.5987,155.2903,155.5987,5144.0
2015-09-04 14:30:00,201.74,201.86,201.65,201.68,7403.0,155.5447,155.6372,155.4753,155.4984,7403.0
2015-09-04 14:35:00,201.69,201.82,201.63,201.76,10808.0,155.5062,155.6064,155.4599,155.5601,10808.0
2015-09-04 14:40:00,201.8,202.01,201.75,202.01,4578.0,155.591,155.7529,155.5524,155.7529,4578.0
2015-09-04 14:45:00,202.01,202.25,202.0,202.23,4895.0,155.7529,155.9379,155.7452,155.9225,4895.0
2015-09-04 14:50:00,202.23,202.42,202.09,202.13,23668.0,155.9225,156.069,155.8146,155.8454,23668.0
2015-09-04 14:55:00,202.14,202.62,202.09,202.61,9331.0,155.8531,156.2232,155.8146,156.2155,9331.0
2015-09-04 15:00:00,202.63,202.82,202.49,202.49,13010.0,156.2309,156.3774,156.123,156.123,13010.0
2015-09-04 15:05:00,202.47,202.73,202.46,202.6,9274.0,156.1075,156.308,156.0998,156.2078,9274.0
2015-09-04 15:10:00,202.59,202.69,202.47,202.59,14390.0,156.2001,156.2772,156.1075,156.2001,14390.0
2015-09-04 15:15:00,202.6,202.61,202.29,202.47,10258.0,156.2078,156.2155,155.9688,156.1075,10258.0
2015-09-04 15:20:00,202.38,202.44,202.12,202.22,8620.0,156.0382,156.0844,155.8377,155.9148,8620.0
2015-09-04 15:25:00,202.21,202.41,202.11,202.41,9239.0,155.9071,156.0613,155.83,156.0613,9239.0
2015-09-04 15:30:00,202.42,202.94,202.28,202.72,11212.0,156.069,156.4699,155.9611,156.3003,11212.0
2015-09-04 15:35:00,202.74,203.09,202.74,202.86,11538.0,156.3157,156.5856,156.3157,156.4082,11538.0
2015-09-04 15:40:00,202.83,203.13,202.8,202.92,19510.0,156.3851,156.6164,156.362,156.4545,19510.0
2015-09-04 15:45:00,203.01,203.74,203.01,203.63,21482.0,156.5239,157.0867,156.5239,157.0019,21482.0
2015-09-04 15:50:00,203.63,203.68,203.04,203.3,31623.0,157.0019,157.0405,156.547,156.7475,31623.0
2015-09-04 15:55:00,203.34,203.46,202.57,202.62,84552.0,156.7783,156.8709,156.1846,156.2232,84552.0
2015-09-08 09:30:00,204.18,205.83,204.0,205.66,45817.0,157.426,158.6982,157.2872,158.5671,45817.0
2015-09-08 09:35:00,205.42,205.91,205.24,205.63,14462.0,158.382,158.7598,158.2433,158.544,14462.0
2015-09-08 09:40:00,205.57,206.56,205.54,206.46,12879.0,158.4977,159.261,158.4746,159.1839,12879.0
2015-09-08 09:45:00,206.48,206.53,206.27,206.45,20280.0,159.1993,159.2379,159.0374,159.1762,20280.0
2015-09-08 09:50:00,206.49,206.73,206.47,206.59,14176.0,159.207,159.3921,159.1916,159.2841,14176.0
2015-09-08 09:55:00,206.54,206.9,206.54,206.76,13260.0,159.2456,159.5231,159.2456,159.4152,13260.0
2015-09-08 10:00:00,206.84,206.89,206.28,206.37,13143.0,159.4769,159.5154,159.0451,159.1145,13143.0
2015-09-08 10:05:00,206.46,206.74,206.28,206.39,26447.0,159.1839,159.3998,159.0451,159.1299,26447.0
2015-09-08 10:10:00,206.42,206.43,205.92,205.92,8425.0,159.1531,159.1608,158.7675,158.7675,8425.0
2015-09-08 10:15:00,205.97,206.08,205.66,205.66,10375.0,158.8061,158.8909,158.5671,158.5671,10375.0
2015-09-08 10:20:00,205.65,205.72,205.51,205.56,6272.0,158.5594,158.6133,158.4514,158.49,6272.0
2015-09-08 10:25:00,205.56,205.91,205.56,205.9,10586.0,158.49,158.7598,158.49,158.7521,10586.0
2015-09-08 10:30:00,205.92,206.22,205.84,205.95,11862.0,158.7675,158.9989,158.7059,158.7907,11862.0
2015-09-08 10:35:00,205.85,205.93,205.75,205.75,9447.0,158.7136,158.7753,158.6365,158.6365,9447.0
2015-09-08 10:40:00,205.71,205.71,205.37,205.5,7839.0,158.6056,158.6056,158.3435,158.4437,7839.0
2015-09-08 10:45:00,205.51,205.51,205.3,205.44,6313.0,158.4514,158.4514,158.2895,158.3975,6313.0
2015-09-08 10:50:00,205.39,205.64,205.34,205.36,9834.0,158.3589,158.5517,158.3204,158.3358,9834.0
2015-09-08 10:55:00,205.34,205.79,205.22,205.64,10930.0,158.3204,158.6673,158.2278,158.5517,10930.0
2015-09-08 11:00:00,205.68,205.69,205.46,205.48,4300.0,158.5825,158.5902,158.4129,158.4283,4300.0
2015-09-08 11:05:00,205.48,205.48,205.33,205.45,5274.0,158.4283,158.4283,158.3127,158.4052,5274.0
2015-09-08 11:10:00,205.49,205.73,205.45,205.51,6905.0,158.436,158.6211,158.4052,158.4514,6905.0
2015-09-08 11:15:00,205.56,205.68,205.51,205.53,4567.0,158.49,158.5825,158.4514,158.4669,4567.0
2015-09-08 11:20:00,205.56,205.81,205.52,205.75,5710.0,158.49,158.6827,158.4591,158.6365,5710.0
2015-09-08 11:25:00,205.76,205.85,205.62,205.65,4881.0,158.6442,158.7136,158.5362,158.5594,4881.0
2015-09-08 11:30:00,205.68,205.73,205.51,205.51,6400.0,158.5825,158.6211,158.4514,158.4514,6400.0
2015-09-08 11:35:00,205.57,205.61,205.49,205.5,3573.0,158.4977,158.5285,158.436,158.4437,3573.0
2015-09-08 11:40:00,205.45,205.59,205.38,205.45,15820.0,158.4052,158.5131,158.3512,158.4052,15820.0
2015-09-08 11:45:00,205.44,205.5,205.42,205.47,4000.0,158.3975,158.4437,158.382,158.4206,4000.0
2015-09-08 11:50:00,205.47,205.54,205.13,205.13,11776.0,158.4206,158.4746,158.1584,158.1584,11776.0
2015-09-08 11:55:00,205.12,205.17,205.04,205.17,3000.0,158.1507,158.1893,158.0891,158.1893,3000.0
2015-09-08 12:00:00,205.19,205.19,205.05,205.12,6531.0,158.2047,158.2047,158.0968,158.1507,6531.0
2015-09-08 12:05:00,205.17,205.28,205.11,205.24,5030.0,158.1893,158.2741,158.143,158.2433,5030.0
2015-09-08 12:10:00,205.28,205.48,205.23,205.46,5200.0,158.2741,158.4283,158.2355,158.4129,5200.0
2015-09-08 12:15:00,205.49,205.81,205.43,205.69,6609.0,158.436,158.6827,158.3898,158.5902,6609.0
2015-09-08 12:20:00,205.76,205.78,205.47,205.52,11692.0,158.6442,158.6596,158.4206,158.4591,11692.0
2015-09-08 12:25:00,205.56,205.6,205.3,205.48,9660.0,158.49,158.5208,158.2895,158.4283,9660.0
2015-09-08 12:30:00,205.55,205.6,205.43,205.57,8206.0,158.4823,158.5208,158.3898,158.4977,8206.0
2015-09-08 12:35:00,205.59,205.59,205.47,205.56,3503.0,158.5131,158.5131,158.4206,158.49,3503.0
2015-09-08 12:40:00,205.57,205.68,205.47,205.47,16560.0,158.4977,158.5825,158.4206,158.4206,16560.0
2015-09-08 12:45:00,205.56,205.6,205.48,205.53,15547.0,158.49,158.5208,158.4283,158.4669,15547.0
2015-09-08 12:50:00,205.58,205.78,205.53,205.74,10045.0,158.5054,158.6596,158.4669,158.6288,10045.0
2015-09-08 12:55:00,205.69,205.74,205.6,205.68,7630.0,158.5902,158.6288,158.5208,158.5825,7630.0
2015-09-08 13:00:00,205.72,205.72,205.47,205.47,7706.0,158.6133,158.6133,158.4206,158.4206,7706.0
2015-09-08 13:05:00,205.51,205.51,205.28,205.29,9421.0,158.4514,158.4514,158.2741,158.2818,9421.0
2015-09-08 13:10:00,205.29,205.36,205.24,205.34,8410.0,158.2818,158.3358,158.2433,158.3204,8410.0
2015-09-08 13:15:00,205.33,205.38,205.11,205.16,10380.0,158.3127,158.3512,158.143,158.1816,10380.0
2015-09-08 13:20:00,205.19,205.31,205.15,205.22,2449.0,158.2047,158.2972,158.1739,158.2278,2449.0
2015-09-08 13:25:00,205.17,205.29,205.13,205.19,3162.0,158.1893,158.2818,158.1584,158.2047,3162.0
2015-09-08 13:30:00,205.16,205.4,205.13,205.37,9200.0,158.1816,158.3666,158.1584,158.3435,9200.0
2015-09-08 13:35:00,205.35,205.61,205.21,205.58,6086.0,158.3281,158.5285,158.2201,158.5054,6086.0
2015-09-08 13:40:00,205.57,205.67,205.56,205.58,4540.0,158.4977,158.5748,158.49,158.5054,4540.0
2015-09-08 13:45:00,205.58,205.85,205.55,205.79,12806.0,158.5054,158.7136,158.4823,158.6673,12806.0
2015-09-08 13:50:00,205.81,205.93,205.77,205.9,5284.0,158.6827,158.7753,158.6519,158.7521,5284.0
2015-09-08 13:55:00,205.98,206.16,205.98,206.08,5538.0,158.8138,158.9526,158.8138,158.8909,5538.0
2015-09-08 14:00:00,206.19,206.27,206.13,206.2,5800.0,158.9757,159.0374,158.9295,158.9834,5800.0
2015-09-08 14:05:00,206.21,206.43,206.17,206.41,4252.0,158.9911,159.1608,158.9603,159.1453,4252.0
2015-09-08 14:10:00,206.47,206.48,206.22,206.22,5082.0,159.1916,159.1993,158.9989,158.9989,5082.0
2015-09-08 14:15:00,206.27,206.44,206.25,206.32,5730.0,159.0374,159.1685,159.022,159.076,5730.0
2015-09-08 14:20:00,206.26,206.29,206.16,206.29,3047.0,159.0297,159.0528,158.9526,159.0528,3047.0
2015-09-08 14:25:00,206.31,206.47,206.2,206.41,22787.0,159.0682,159.1916,158.9834,159.1453,22787.0
2015-09-08 14:30:00,206.48,206.48,206.3,206.3,12650.0,159.1993,159.1993,159.0605,159.0605,12650.0
2015-09-08 14:35:00,206.31,206.65,206.31,206.57,8098.0,159.0682,159.3304,159.0682,159.2687,8098.0
2015-09-08 14:40:00,206.7,206.72,206.58,206.58,6325.0,159.3689,159.3844,159.2764,159.2764,6325.0
2015-09-08 14:45:00,206.64,206.86,206.62,206.69,7696.0,159.3227,159.4923,159.3073,159.3612,7696.0
2015-09-08 14:50:00,206.73,206.91,206.73,206.87,4300.0,159.3921,159.5309,159.3921,159.5,4300.0
2015-09-08 14:55:00,206.84,206.87,206.58,206.66,11126.0,159.4769,159.5,159.2764,159.3381,11126.0
2015-09-08 15:00:00,206.6,206.77,206.54,206.67,6550.0,159.2918,159.4229,159.2456,159.3458,6550.0
2015-09-08 15:05:00,206.66,206.67,206.41,206.43,12370.0,159.3381,159.3458,159.1453,159.1608,12370.0
2015-09-08 15:10:00,206.5,206.57,206.32,206.32,20482.0,159.2147,159.2687,159.076,159.076,20482.0
2015-09-08 15:15:00,206.32,206.43,206.25,206.31,12909.0,159.076,159.1608,159.022,159.0682,12909.0
2015-09-08 15:20:00,206.31,206.42,206.21,206.42,9023.0,159.0682,159.1531,158.9911,159.1531,9023.0
2015-09-08 15:25:00,206.39,206.7,206.38,206.7,15216.0,159.1299,159.3689,159.1222,159.3689,15216.0
2015-09-08 15:30:00,206.65,206.7,206.55,206.58,14775.0,159.3304,159.3689,159.2533,159.2764,14775.0
2015-09-08 15:35:00,206.63,206.92,206.62,206.9,24676.0,159.315,159.5386,159.3073,159.5231,24676.0
2015-09-08 15:40:00,206.86,206.86,206.67,206.72,18054.0,159.4923,159.4923,159.3458,159.3844,18054.0
2015-09-08 15:45:00,206.65,206.92,206.63,206.9,31202.0,159.3304,159.5386,159.315,159.5231,31202.0
2015-09-08 15:50:00,206.91,207.08,206.7,207.04,27997.0,159.5309,159.6619,159.3689,159.6311,27997.0
2015-09-08 15:55:00,207.04,207.29,206.85,207.01,130609.0,159.6311,159.8238,159.4846,159.608,130609.0
2015-09-09 09:30:00,209.0,209.2,208.66,209.03,28178.0,161.1423,161.2965,160.8801,161.1654,28178.0
2015-09-09 09:35:00,208.82,209.24,208.54,208.81,9864.0,161.0035,161.3273,160.7876,160.9958,9864.0
2015-09-09 09:40:00,208.74,208.74,208.25,208.57,9027.0,160.9418,160.9418,160.564,160.8107,9027.0
2015-09-09 09:45:00,208.56,208.56,208.03,208.08,4717.0,160.803,160.803,160.3944,160.4329,4717.0
2015-09-09 09:50:00,208.16,208.41,207.88,208.41,7178.0,160.4946,160.6874,160.2787,160.6874,7178.0
2015-09-09 09:55:00,208.44,208.62,208.25,208.62,10022.0,160.7105,160.8493,160.564,160.8493,10022.0
2015-09-09 10:00:00,208.57,208.75,207.96,208.0,4519.0,160.8107,160.9495,160.3404,160.3713,4519.0
2015-09-09 10:05:00,208.07,208.13,207.74,207.74,7809.0,160.4252,160.4715,160.1708,160.1708,7809.0
2015-09-09 10:10:00,207.74,207.82,207.57,207.67,7549.0,160.1708,160.2325,160.0397,160.1168,7549.0
2015-09-09 10:15:00,207.68,207.85,207.61,207.82,6107.0,160.1245,160.2556,160.0706,160.2325,6107.0
2015-09-09 10:20:00,207.75,207.85,207.58,207.74,6163.0,160.1785,160.2556,160.0474,160.1708,6163.0
2015-09-09 10:25:00,207.75,207.97,207.74,207.96,6385.0,160.1785,160.3481,160.1708,160.3404,6385.0
2015-09-09 10:30:00,207.98,208.08,207.69,207.69,6672.0,160.3558,160.4329,160.1322,160.1322,6672.0
2015-09-09 10:35:00,207.59,207.59,207.31,207.59,6480.0,160.0551,160.0551,159.8393,160.0551,6480.0
2015-09-09 10:40:00,207.55,207.78,207.49,207.78,6283.0,160.0243,160.2016,159.978,160.2016,6283.0
2015-09-09 10:45:00,207.82,207.92,207.76,207.86,4550.0,160.2325,160.3096,160.1862,160.2633,4550.0
2015-09-09 10:50:00,207.85,207.85,207.61,207.61,1735.0,160.2556,160.2556,160.0706,160.0706,1735.0
2015-09-09 10:55:00,207.62,207.67,207.23,207.45,4550.0,160.0783,160.1168,159.7776,159.9472,4550.0
2015-09-09 11:00:00,207.53,207.65,207.42,207.5,2000.0,160.0089,160.1014,159.9241,159.9858,2000.0
2015-09-09 11:05:00,207.54,207.54,207.25,207.51,9299.0,160.0166,160.0166,159.793,159.9935,9299.0
2015-09-09 11:10:00,207.59,207.8,207.56,207.8,911.0,160.0551,160.2171,160.032,160.2171,911.0
2015-09-09 11:15:00,207.75,207.98,207.75,207.91,5296.0,160.1785,160.3558,160.1785,160.3019,5296.0
2015-09-09 11:20:00,207.91,207.92,207.59,207.91,5076.0,160.3019,160.3096,160.0551,160.3019,5076.0
2015-09-09 11:25:00,207.81,207.85,207.66,207.75,1951.0,160.2248,160.2556,160.1091,160.1785,1951.0
2015-09-09 11:30:00,207.73,207.97,207.73,207.84,3670.0,160.1631,160.3481,160.1631,160.2479,3670.0
2015-09-09 11:35:00,207.78,207.87,207.67,207.72,3300.0,160.2016,160.271,160.1168,160.1554,3300.0
2015-09-09 11:40:00,207.79,207.79,207.49,207.7,4600.0,160.2093,160.2093,159.978,160.14,4600.0
2015-09-09 11:45:00,207.64,207.89,207.61,207.82,7870.0,160.0937,160.2865,160.0706,160.2325,7870.0
2015-09-09 11:50:00,207.77,207.83,207.69,207.71,3822.0,160.1939,160.2402,160.1322,160.1477,3822.0
2015-09-09 11:55:00,207.69,207.89,207.69,207.83,7010.0,160.1322,160.2865,160.1322,160.2402,7010.0
2015-09-09 12:00:00,207.83,208.0,207.83,207.94,2675.0,160.2402,160.3713,160.2402,160.325,2675.0
2015-09-09 12:05:00,207.88,208.12,207.83,208.12,3904.0,160.2787,160.4638,160.2402,160.4638,3904.0
2015-09-09 12:10:00,208.13,208.23,208.05,208.15,4383.0,160.4715,160.5486,160.4098,160.4869,4383.0
2015-09-09 12:15:00,208.15,208.29,208.13,208.26,5079.0,160.4869,160.5949,160.4715,160.5717,5079.0
2015-09-09 12:20:00,208.28,208.36,208.18,208.21,2001.0,160.5871,160.6488,160.51,160.5332,2001.0
2015-09-09 12:25:00,208.19,208.19,207.95,208.03,4590.0,160.5178,160.5178,160.3327,160.3944,4590.0
2015-09-09 12:30:00,208.12,208.26,208.04,208.26,2300.0,160.4638,160.5717,160.4021,160.5717,2300.0
2015-09-09 12:35:00,208.15,208.25,208.01,208.15,8864.0,160.4869,160.564,160.379,160.4869,8864.0
2015-09-09 12:40:00,208.16,208.41,208.15,208.35,5223.0,160.4946,160.6874,160.4869,160.6411,5223.0
2015-09-09 12:45:00,208.43,208.55,208.37,208.37,3715.0,160.7028,160.7953,160.6565,160.6565,3715.0
2015-09-09 12:50:00,208.37,208.37,208.15,208.2,1526.0,160.6565,160.6565,160.4869,160.5255,1526.0
2015-09-09 12:55:00,208.19,208.23,208.05,208.22,5346.0,160.5178,160.5486,160.4098,160.5409,5346.0
2015-09-09 13:00:00,208.18,208.23,208.03,208.18,2708.0,160.51,160.5486,160.3944,160.51,2708.0
2015-09-09 13:05:00,208.18,208.3,208.03,208.08,3804.0,160.51,160.6026,160.3944,160.4329,3804.0
2015-09-09 13:10:00,208.14,208.19,208.06,208.11,5834.0,160.4792,160.5178,160.4175,160.4561,5834.0
2015-09-09 13:15:00,208.16,208.44,208.16,208.42,5585.0,160.4946,160.7105,160.4946,160.6951,5585.0
2015-09-09 13:20:00,208.49,208.49,208.23,208.23,3514.0,160.7491,160.7491,160.5486,160.5486,3514.0
2015-09-09 13:25:00,208.22,208.22,207.79,207.9,8543.0,160.5409,160.5409,160.2093,160.2942,8543.0
2015-09-09 13:30:00,207.79,207.83,207.51,207.58,7901.0,160.2093,160.2402,159.9935,160.0474,7901.0
2015-09-09 13:35:00,207.57,207.63,207.5,207.5,2900.0,160.0397,160.086,159.9858,159.9858,2900.0
2015-09-09 13:40:00,207.42,207.42,207.1,207.1,9300.0,159.9241,159.9241,159.6773,159.6773,9300.0
2015-09-09 13:45:00,207.2,207.2,207.07,207.07,5350.0,159.7544,159.7544,159.6542,159.6542,5350.0
2015-09-09 13:50:00,207.05,207.05,206.71,206.97,16418.0,159.6388,159.6388,159.3767,159.5771,16418.0
2015-09-09 13:55:00,207.02,207.03,206.83,206.94,5103.0,159.6157,159.6234,159.4692,159.554,5103.0
2015-09-09 14:00:00,206.98,207.09,206.76,207.05,8975.0,159.5848,159.6696,159.4152,159.6388,8975.0
2015-09-09 14:05:00,207.08,207.25,206.9,207.11,8359.0,159.6619,159.793,159.5231,159.6851,8359.0
2015-09-09 14:10:00,207.06,207.29,207.05,207.09,12346.0,159.6465,159.8238,159.6388,159.6696,12346.0
2015-09-09 14:15:00,207.13,207.13,206.95,207.02,3625.0,159.7005,159.7005,159.5617,159.6157,3625.0
2015-09-09 14:20:00,207.06,207.06,206.81,206.81,5168.0,159.6465,159.6465,159.4538,159.4538,5168.0
2015-09-09 14:25:00,206.86,206.92,206.53,206.72,6801.0,159.4923,159.5386,159.2379,159.3844,6801.0
2015-09-09 14:30:00,206.67,206.67,206.41,206.41,3520.0,159.3458,159.3458,159.1453,159.1453,3520.0
2015-09-09 14:35:00,206.57,206.76,206.57,206.6,2810.0,159.2687,159.4152,159.2687,159.2918,2810.0
2015-09-09 14:40:00,206.56,206.57,206.12,206.12,3956.0,159.261,159.2687,158.9218,158.9218,3956.0
2015-09-09 14:45:00,206.2,206.4,206.18,206.34,4595.0,158.9834,159.1376,158.968,159.0914,4595.0
2015-09-09 14:50:00,206.37,206.51,206.26,206.42,3700.0,159.1145,159.2224,159.0297,159.1531,3700.0
2015-09-09 14:55:00,206.43,206.57,206.38,206.38,3440.0,159.1608,159.2687,159.1222,159.1222,3440.0
2015-09-09 15:00:00,206.42,206.82,206.23,206.81,3919.0,159.1531,159.4615,159.0066,159.4538,3919.0
2015-09-09 15:05:00,206.73,206.94,206.68,206.79,4145.0,159.3921,159.554,159.3535,159.4383,4145.0
2015-09-09 15:10:00,206.84,206.89,206.27,206.71,9030.0,159.4769,159.5154,159.0374,159.3767,9030.0
2015-09-09 15:15:00,206.71,206.93,206.3,206.66,7896.0,159.3767,159.5463,159.0605,159.3381,7896.0
2015-09-09 15:20:00,206.67,206.76,206.47,206.63,7158.0,159.3458,159.4152,159.1916,159.315,7158.0
2015-09-09 15:25:00,206.56,206.71,206.04,206.21,6293.0,159.261,159.3767,158.8601,158.9911,6293.0
2015-09-09 15:30:00,206.13,206.13,205.54,205.66,10201.0,158.9295,158.9295,158.4746,158.5671,10201.0
2015-09-09 15:35:00,205.66,205.82,205.5,205.5,11271.0,158.5671,158.6904,158.4437,158.4437,11271.0
2015-09-09 15:40:00,205.46,205.48,205.06,205.09,15363.0,158.4129,158.4283,158.1045,158.1276,15363.0
2015-09-09 15:45:00,205.07,205.23,204.78,204.93,35709.0,158.1122,158.2355,157.8886,158.0042,35709.0
2015-09-09 15:50:00,204.94,205.09,204.7,204.77,31108.0,158.012,158.1276,157.8269,157.8809,31108.0
2015-09-09 15:55:00,204.78,204.97,204.52,204.7,117329.0,157.8886,158.0351,157.6881,157.8269,117329.0
2015-09-10 09:30:00,203.71,204.79,203.71,204.39,24684.0,157.0636,157.8963,157.0636,157.5879,24684.0
2015-09-10 09:35:00,204.5,204.77,204.13,204.74,9515.0,157.6727,157.8809,157.3874,157.8578,9515.0
2015-09-10 09:40:00,204.49,204.78,204.42,204.5,15870.0,157.665,157.8886,157.611,157.6727,15870.0
2015-09-10 09:45:00,204.69,205.0,204.52,204.87,13362.0,157.8192,158.0582,157.6881,157.958,13362.0
2015-09-10 09:50:00,204.98,205.45,204.74,204.92,11534.0,158.0428,158.4052,157.8578,157.9965,11534.0
2015-09-10 09:55:00,204.89,205.12,204.72,204.78,8244.0,157.9734,158.1507,157.8423,157.8886,8244.0
2015-09-10 10:00:00,204.78,204.91,204.54,204.75,15313.0,157.8886,157.9888,157.7035,157.8655,15313.0
2015-09-10 10:05:00,204.8,204.99,204.68,204.83,9740.0,157.904,158.0505,157.8115,157.9271,9740.0
2015-09-10 10:10:00,204.76,204.85,204.5,204.81,19421.0,157.8732,157.9426,157.6727,157.9117,19421.0
2015-09-10 10:15:00,204.81,205.16,204.67,205.16,24120.0,157.9117,158.1816,157.8038,158.1816,24120.0
2015-09-10 10:20:00,205.11,205.3,204.89,204.89,8314.0,158.143,158.2895,157.9734,157.9734,8314.0
2015-09-10 10:25:00,204.88,205.08,204.83,205.07,8763.0,157.9657,158.1199,157.9271,158.1122,8763.0
2015-09-10 10:30:00,205.19,205.69,205.18,205.68,18139.0,158.2047,158.5902,158.197,158.5825,18139.0
2015-09-10 10:35:00,205.74,206.18,205.69,206.11,6283.0,158.6288,158.968,158.5902,158.914,6283.0
2015-09-10 10:40:00,206.19,206.2,206.04,206.04,6100.0,158.9757,158.9834,158.8601,158.8601,6100.0
2015-09-10 10:45:00,206.1,206.18,205.98,206.18,8455.0,158.9063,158.968,158.8138,158.968,8455.0
2015-09-10 10:50:00,206.12,206.4,206.12,206.26,7460.0,158.9218,159.1376,158.9218,159.0297,7460.0
2015-09-10 10:55:00,206.3,206.38,206.14,206.31,7151.0,159.0605,159.1222,158.9372,159.0682,7151.0
2015-09-10 11:00:00,206.25,206.5,206.24,206.34,10273.0,159.022,159.2147,159.0143,159.0914,10273.0
2015-09-10 11:05:00,206.32,206.41,206.06,206.13,9462.0,159.076,159.1453,158.8755,158.9295,9462.0
2015-09-10 11:10:00,206.12,206.19,205.96,205.96,10416.0,158.9218,158.9757,158.7984,158.7984,10416.0
2015-09-10 11:15:00,205.95,205.95,205.6,205.61,15953.0,158.7907,158.7907,158.5208,158.5285,15953.0
2015-09-10 11:20:00,205.61,205.65,205.4,205.62,5079.0,158.5285,158.5594,158.3666,158.5362,5079.0
2015-09-10 11:25:00,205.55,205.83,205.44,205.81,6996.0,158.4823,158.6982,158.3975,158.6827,6996.0
2015-09-10 11:30:00,205.95,205.95,205.7,205.72,4825.0,158.7907,158.7907,158.5979,158.6133,4825.0
2015-09-10 11:35:00,205.76,206.17,205.69,206.08,5109.0,158.6442,158.9603,158.5902,158.8909,5109.0
2015-09-10 11:40:00,206.02,206.3,205.95,206.18,3373.0,158.8447,159.0605,158.7907,158.968,3373.0
2015-09-10 11:45:00,206.18,206.27,206.0,206.0,5029.0,158.968,159.0374,158.8292,158.8292,5029.0
2015-09-10 11:50:00,205.99,206.11,205.76,206.11,5447.0,158.8215,158.914,158.6442,158.914,5447.0
2015-09-10 11:55:00,206.21,206.33,205.99,206.18,11895.0,158.9911,159.0837,158.8215,158.968,11895.0
2015-09-10 12:00:00,206.18,206.36,206.12,206.36,8065.0,158.968,159.1068,158.9218,159.1068,8065.0
2015-09-10 12:05:00,206.39,206.83,206.2,206.83,9415.0,159.1299,159.4692,158.9834,159.4692,9415.0
2015-09-10 12:10:00,206.86,206.87,206.6,206.74,6863.0,159.4923,159.5,159.2918,159.3998,6863.0
2015-09-10 12:15:00,206.74,206.81,206.34,206.34,8284.0,159.3998,159.4538,159.0914,159.0914,8284.0
2015-09-10 12:20:00,206.29,206.29,206.06,206.18,6487.0,159.0528,159.0528,158.8755,158.968,6487.0
2015-09-10 12:25:00,206.13,206.31,205.86,205.86,7898.0,158.9295,159.0682,158.7213,158.7213,7898.0
2015-09-10 12:30:00,205.89,206.13,205.88,206.02,11449.0,158.7444,158.9295,158.7367,158.8447,11449.0
2015-09-10 12:35:00,206.0,206.27,206.0,206.27,5618.0,158.8292,159.0374,158.8292,159.0374,5618.0
2015-09-10 12:40:00,206.33,206.33,206.11,206.24,10955.0,159.0837,159.0837,158.914,159.0143,10955.0
2015-09-10 12:45:00,206.24,206.47,206.09,206.38,15541.0,159.0143,159.1916,158.8986,159.1222,15541.0
2015-09-10 12:50:00,206.29,206.39,206.21,206.36,7075.0,159.0528,159.1299,158.9911,159.1068,7075.0
2015-09-10 12:55:00,206.32,206.36,206.0,206.2,9044.0,159.076,159.1068,158.8292,158.9834,9044.0
2015-09-10 13:00:00,206.23,206.25,206.05,206.2,4881.0,159.0066,159.022,158.8678,158.9834,4881.0
2015-09-10 13:05:00,206.27,206.39,206.16,206.21,9466.0,159.0374,159.1299,158.9526,158.9911,9466.0
2015-09-10 13:10:00,206.18,206.3,206.07,206.08,19415.0,158.968,159.0605,158.8832,158.8909,19415.0
2015-09-10 13:15:00,206.15,206.3,206.15,206.25,8197.0,158.9449,159.0605,158.9449,159.022,8197.0
2015-09-10 13:20:00,206.23,206.33,206.09,206.31,9781.0,159.0066,159.0837,158.8986,159.0682,9781.0
2015-09-10 13:25:00,206.26,206.72,206.18,206.66,11533.0,159.0297,159.3844,158.968,159.3381,11533.0
2015-09-10 13:30:00,206.61,206.89,206.53,206.75,39606.0,159.2996,159.5154,159.2379,159.4075,39606.0
2015-09-10 13:35:00,206.78,207.19,206.73,207.07,71514.0,159.4306,159.7467,159.3921,159.6542,71514.0
2015-09-10 13:40:00,207.09,207.19,206.98,207.13,9033.0,159.6696,159.7467,159.5848,159.7005,9033.0
2015-09-10 13:45:00,207.13,207.14,206.79,206.97,30932.0,159.7005,159.7082,159.4383,159.5771,30932.0
2015-09-10 13:50:00,206.97,207.15,206.86,206.86,5310.0,159.5771,159.7159,159.4923,159.4923,5310.0
2015-09-10 13:55:00,206.81,207.05,206.74,207.03,9859.0,159.4538,159.6388,159.3998,159.6234,9859.0
2015-09-10 14:00:00,207.08,207.29,206.73,206.9,13012.0,159.6619,159.8238,159.3921,159.5231,13012.0
2015-09-10 14:05:00,206.91,206.97,206.77,206.78,5372.0,159.5309,159.5771,159.4229,159.4306,5372.0
2015-09-10 14:10:00,206.78,207.0,206.78,206.86,10850.0,159.4306,159.6002,159.4306,159.4923,10850.0
2015-09-10 14:15:00,206.86,206.94,206.66,206.72,8881.0,159.4923,159.554,159.3381,159.3844,8881.0
2015-09-10 14:20:00,206.71,206.89,206.7,206.76,16076.0,159.3767,159.5154,159.3689,159.4152,16076.0
2015-09-10 14:25:00,206.81,206.87,206.69,206.83,9843.0,159.4538,159.5,159.3612,159.4692,9843.0
2015-09-10 14:30:00,206.87,207.0,206.7,206.71,11545.0,159.5,159.6002,159.3689,159.3767,11545.0
2015-09-10 14:35:00,206.7,206.79,206.63,206.69,10288.0,159.3689,159.4383,159.315,159.3612,10288.0
2015-09-10 14:40:00,206.7,206.94,206.7,206.74,6792.0,159.3689,159.554,159.3689,159.3998,6792.0
2015-09-10 14:45:00,206.72,206.72,206.42,206.5,8356.0,159.3844,159.3844,159.1531,159.2147,8356.0
2015-09-10 14:50:00,206.47,206.48,206.21,206.32,10380.0,159.1916,159.1993,158.9911,159.076,10380.0
2015-09-10 14:55:00,206.33,206.33,205.9,205.95,12304.0,159.0837,159.0837,158.7521,158.7907,12304.0
2015-09-10 15:00:00,205.89,206.02,205.83,205.9,20665.0,158.7444,158.8447,158.6982,158.7521,20665.0
2015-09-10 15:05:00,205.94,206.18,205.94,206.04,17002.0,158.783,158.968,158.783,158.8601,17002.0
2015-09-10 15:10:00,206.03,206.15,205.96,206.1,18340.0,158.8524,158.9449,158.7984,158.9063,18340.0
2015-09-10 15:15:00,206.17,206.43,205.83,205.86,14919.0,158.9603,159.1608,158.6982,158.7213,14919.0
2015-09-10 15:20:00,205.9,206.14,205.74,205.9,11433.0,158.7521,158.9372,158.6288,158.7521,11433.0
2015-09-10 15:25:00,205.91,206.02,205.71,205.91,8835.0,158.7598,158.8447,158.6056,158.7598,8835.0
2015-09-10 15:30:00,205.91,205.91,205.71,205.89,22263.0,158.7598,158.7598,158.6056,158.7444,22263.0
2015-09-10 15:35:00,205.88,206.08,205.73,205.96,18460.0,158.7367,158.8909,158.6211,158.7984,18460.0
2015-09-10 15:40:00,205.96,205.96,205.68,205.83,17987.0,158.7984,158.7984,158.5825,158.6982,17987.0
2015-09-10 15:45:00,205.75,206.01,205.63,206.0,37368.0,158.6365,158.8369,158.544,158.8292,37368.0
2015-09-10 15:50:00,205.98,206.17,205.85,206.02,41129.0,158.8138,158.9603,158.7136,158.8447,41129.0
2015-09-10 15:55:00,206.02,206.29,205.96,206.2,74233.0,158.8447,159.0528,158.7984,158.9834,74233.0
2015-09-11 09:30:00,205.81,206.25,205.33,205.49,24548.0,158.6827,159.022,158.3127,158.436,24548.0
2015-09-11 09:35:00,205.45,206.27,205.42,206.08,14328.0,158.4052,159.0374,158.382,158.8909,14328.0
2015-09-11 09:40:00,205.79,206.19,205.67,205.87,19514.0,158.6673,158.9757,158.5748,158.729,19514.0
2015-09-11 09:45:00,205.85,206.09,205.82,206.07,5390.0,158.7136,158.8986,158.6904,158.8832,5390.0
2015-09-11 09:50:00,205.82,206.11,205.8,205.87,28657.0,158.6904,158.914,158.675,158.729,28657.0
2015-09-11 09:55:00,205.93,206.11,205.79,205.94,13774.0,158.7753,158.914,158.6673,158.783,13774.0
2015-09-11 10:00:00,205.98,206.05,205.64,206.05,23638.0,158.8138,158.8678,158.5517,158.8678,23638.0
2015-09-11 10:05:00,205.95,206.1,205.83,206.03,7930.0,158.7907,158.9063,158.6982,158.8524,7930.0
2015-09-11 10:10:00,206.07,206.2,206.01,206.08,7241.0,158.8832,158.9834,158.8369,158.8909,7241.0
2015-09-11 10:15:00,206.03,206.38,205.88,206.38,21176.0,158.8524,159.1222,158.7367,159.1222,21176.0
2015-09-11 10:20:00,206.34,206.38,206.12,206.15,10654.0,159.0914,159.1222,158.9218,158.9449,10654.0
2015-09-11 10:25:00,206.1,206.41,206.1,206.13,8789.0,158.9063,159.1453,158.9063,158.9295,8789.0
2015-09-11 10:30:00,206.12,206.3,206.12,206.17,10140.0,158.9218,159.0605,158.9218,158.9603,10140.0
2015-09-11 10:35:00,206.16,206.41,206.07,206.41,29457.0,158.9526,159.1453,158.8832,159.1453,29457.0
2015-09-11 10:40:00,206.45,206.46,206.29,206.31,11325.0,159.1762,159.1839,159.0528,159.0682,11325.0
2015-09-11 10:45:00,206.29,206.39,206.16,206.2,10974.0,159.0528,159.1299,158.9526,158.9834,10974.0
2015-09-11 10:50:00,206.2,206.29,206.04,206.13,13759.0,158.9834,159.0528,158.8601,158.9295,13759.0
2015-09-11 10:55:00,206.14,206.29,206.1,206.17,5728.0,158.9372,159.0528,158.9063,158.9603,5728.0
2015-09-11 11:00:00,206.19,206.19,205.93,206.06,5237.0,158.9757,158.9757,158.7753,158.8755,5237.0
2015-09-11 11:05:00,206.01,206.31,206.01,206.15,10698.0,158.8369,159.0682,158.8369,158.9449,10698.0
2015-09-11 11:10:00,206.16,206.32,206.08,206.26,7300.0,158.9526,159.076,158.8909,159.0297,7300.0
2015-09-11 11:15:00,206.22,206.34,206.11,206.33,5501.0,158.9989,159.0914,158.914,159.0837,5501.0
2015-09-11 11:20:00,206.37,206.37,206.11,206.31,4400.0,159.1145,159.1145,158.914,159.0682,4400.0
2015-09-11 11:25:00,206.3,206.51,206.25,206.51,5043.0,159.0605,159.2224,159.022,159.2224,5043.0
2015-09-11 11:30:00,206.54,206.56,206.2,206.21,4150.0,159.2456,159.261,158.9834,158.9911,4150.0
2015-09-11 11:35:00,206.13,206.42,206.11,206.32,5639.0,158.9295,159.1531,158.914,159.076,5639.0
2015-09-11 11:40:00,206.35,206.37,206.16,206.22,5534.0,159.0991,159.1145,158.9526,158.9989,5534.0
2015-09-11 11:45:00,206.26,206.3,206.09,206.17,8878.0,159.0297,159.0605,158.8986,158.9603,8878.0
2015-09-11 11:50:00,206.22,206.5,206.15,206.35,10501.0,158.9989,159.2147,158.9449,159.0991,10501.0
2015-09-11 11:55:00,206.37,206.46,206.25,206.3,6493.0,159.1145,159.1839,159.022,159.0605,6493.0
2015-09-11 12:00:00,206.3,206.55,206.19,206.45,7608.0,159.0605,159.2533,158.9757,159.1762,7608.0
2015-09-11 12:05:00,206.42,206.45,206.25,206.32,3943.0,159.1531,159.1762,159.022,159.076,3943.0
2015-09-11 12:10:00,206.3,206.63,206.3,206.54,6097.0,159.0605,159.315,159.0605,159.2456,6097.0
2015-09-11 12:15:00,206.61,206.68,206.49,206.59,8518.0,159.2996,159.3535,159.207,159.2841,8518.0
2015-09-11 12:20:00,206.58,206.58,206.46,206.54,2100.0,159.2764,159.2764,159.1839,159.2456,2100.0
2015-09-11 12:25:00,206.57,206.64,206.49,206.59,2025.0,159.2687,159.3227,159.207,159.2841,2025.0
2015-09-11 12:30:00,206.59,206.68,206.47,206.47,1870.0,159.2841,159.3535,159.1916,159.1916,1870.0
2015-09-11 12:35:00,206.55,206.58,206.38,206.39,4854.0,159.2533,159.2764,159.1222,159.1299,4854.0
2015-09-11 12:40:00,206.39,206.47,206.21,206.37,1900.0,159.1299,159.1916,158.9911,159.1145,1900.0
2015-09-11 12:45:00,206.37,206.54,206.31,206.54,2810.0,159.1145,159.2456,159.0682,159.2456,2810.0
2015-09-11 12:50:00,206.56,206.67,206.51,206.52,2700.0,159.261,159.3458,159.2224,159.2302,2700.0
2015-09-11 12:55:00,206.47,206.58,206.4,206.5,13466.0,159.1916,159.2764,159.1376,159.2147,13466.0
2015-09-11 13:00:00,206.6,206.6,206.44,206.5,5270.0,159.2918,159.2918,159.1685,159.2147,5270.0
2015-09-11 13:05:00,206.48,206.65,206.44,206.52,8273.0,159.1993,159.3304,159.1685,159.2302,8273.0
2015-09-11 13:10:00,206.52,206.57,206.44,206.53,10063.0,159.2302,159.2687,159.1685,159.2379,10063.0
2015-09-11 13:15:00,206.49,206.55,206.37,206.5,4430.0,159.207,159.2533,159.1145,159.2147,4430.0
2015-09-11 13:20:00,206.46,206.57,206.38,206.41,15464.0,159.1839,159.2687,159.1222,159.1453,15464.0
2015-09-11 13:25:00,206.42,206.42,206.13,206.13,6414.0,159.1531,159.1531,158.9295,158.9295,6414.0
2015-09-11 13:30:00,206.14,206.21,206.01,206.16,2030.0,158.9372,158.9911,158.8369,158.9526,2030.0
2015-09-11 13:35:00,206.07,206.19,206.02,206.19,3400.0,158.8832,158.9757,158.8447,158.9757,3400.0
2015-09-11 13:40:00,206.2,206.26,206.05,206.19,2809.0,158.9834,159.0297,158.8678,158.9757,2809.0
2015-09-11 13:45:00,206.19,206.25,206.11,206.14,6701.0,158.9757,159.022,158.914,158.9372,6701.0
2015-09-11 13:50:00,206.27,206.29,206.14,206.29,2225.0,159.0374,159.0528,158.9372,159.0528,2225.0
2015-09-11 13:55:00,206.31,206.31,206.12,206.25,2627.0,159.0682,159.0682,158.9218,159.022,2627.0
2015-09-11 14:00:00,206.17,206.2,206.0,206.05,9392.0,158.9603,158.9834,158.8292,158.8678,9392.0
2015-09-11 14:05:00,206.03,206.07,205.88,206.0,6096.0,158.8524,158.8832,158.7367,158.8292,6096.0
2015-09-11 14:10:00,206.08,206.23,206.06,206.15,11542.0,158.8909,159.0066,158.8755,158.9449,11542.0
2015-09-11 14:15:00,206.1,206.28,206.09,206.23,4438.0,158.9063,159.0451,158.8986,159.0066,4438.0
2015-09-11 14:20:00,206.2,206.32,206.2,206.23,3100.0,158.9834,159.076,158.9834,159.0066,3100.0
2015-09-11 14:25:00,206.24,206.26,206.14,206.24,6580.0,159.0143,159.0297,158.9372,159.0143,6580.0
2015-09-11 14:30:00,206.25,206.61,206.25,206.61,8737.0,159.022,159.2996,159.022,159.2996,8737.0
2015-09-11 14:35:00,206.59,206.75,206.59,206.67,5312.0,159.2841,159.4075,159.2841,159.3458,5312.0
2015-09-11 14:40:00,206.66,206.67,206.39,206.41,4211.0,159.3381,159.3458,159.1299,159.1453,4211.0
2015-09-11 14:45:00,206.37,206.48,206.37,206.39,5354.0,159.1145,159.1993,159.1145,159.1299,5354.0
2015-09-11 14:50:00,206.45,206.58,206.36,206.55,17160.0,159.1762,159.2764,159.1068,159.2533,17160.0
2015-09-11 14:55:00,206.56,206.58,206.4,206.5,5114.0,159.261,159.2764,159.1376,159.2147,5114.0
2015-09-11 15:00:00,206.58,206.73,206.57,206.67,5139.0,159.2764,159.3921,159.2687,159.3458,5139.0
2015-09-11 15:05:00,206.65,206.85,206.63,206.72,9367.0,159.3304,159.4846,159.315,159.3844,9367.0
2015-09-11 15:10:00,206.72,206.92,206.68,206.91,10852.0,159.3844,159.5386,159.3535,159.5309,10852.0
2015-09-11 15:15:00,206.89,206.96,206.77,206.81,9539.0,159.5154,159.5694,159.4229,159.4538,9539.0
2015-09-11 15:20:00,206.79,206.82,206.58,206.69,13265.0,159.4383,159.4615,159.2764,159.3612,13265.0
2015-09-11 15:25:00,206.67,206.81,206.6,206.77,9454.0,159.3458,159.4538,159.2918,159.4229,9454.0
2015-09-11 15:30:00,206.75,206.78,206.55,206.55,13485.0,159.4075,159.4306,159.2533,159.2533,13485.0
2015-09-11 15:35:00,206.52,206.62,206.5,206.55,12066.0,159.2302,159.3073,159.2147,159.2533,12066.0
2015-09-11 15:40:00,206.53,206.55,206.27,206.41,8092.0,159.2379,159.2533,159.0374,159.1453,8092.0
2015-09-11 15:45:00,206.38,206.44,206.22,206.24,12911.0,159.1222,159.1685,158.9989,159.0143,12911.0
2015-09-11 15:50:00,206.27,206.54,206.24,206.47,27261.0,159.0374,159.2456,159.0143,159.1916,27261.0
2015-09-11 15:55:00,206.46,206.79,206.45,206.78,79518.0,159.1839,159.4383,159.1762,159.4306,79518.0
2015-09-14 09:30:00,207.03,207.03,206.29,206.38,18166.0,159.6234,159.6234,159.0528,159.1222,18166.0
2015-09-14 09:35:00,206.48,206.52,205.88,206.09,12936.0,159.1993,159.2302,158.7367,158.8986,12936.0
2015-09-14 09:40:00,206.1,206.45,206.02,206.03,9947.0,158.9063,159.1762,158.8447,158.8524,9947.0
2015-09-14 09:45:00,206.07,206.2,205.94,205.99,9054.0,158.8832,158.9834,158.783,158.8215,9054.0
2015-09-14 09:50:00,205.98,206.25,205.95,206.12,8624.0,158.8138,159.022,158.7907,158.9218,8624.0
2015-09-14 09:55:00,206.11,206.41,206.1,206.21,6415.0,158.914,159.1453,158.9063,158.9911,6415.0
2015-09-14 10:00:00,206.11,206.27,206.07,206.2,3497.0,158.914,159.0374,158.8832,158.9834,3497.0
2015-09-14 10:05:00,206.12,206.3,206.06,206.22,20538.0,158.9218,159.0605,158.8755,158.9989,20538.0
2015-09-14 10:10:00,206.24,206.27,206.05,206.2,7223.0,159.0143,159.0374,158.8678,158.9834,7223.0
2015-09-14 10:15:00,206.21,206.3,206.09,206.15,4500.0,158.9911,159.0605,158.8986,158.9449,4500.0
2015-09-14 10:20:00,206.15,206.28,206.14,206.27,4748.0,158.9449,159.0451,158.9372,159.0374,4748.0
2015-09-14 10:25:00,206.35,206.35,206.01,206.04,5700.0,159.0991,159.0991,158.8369,158.8601,5700.0
2015-09-14 10:30:00,206.08,206.3,206.08,206.27,4147.0,158.8909,159.0605,158.8909,159.0374,4147.0
2015-09-14 10:35:00,206.29,206.35,206.08,206.14,7440.0,159.0528,159.0991,158.8909,158.9372,7440.0
2015-09-14 10:40:00,206.21,206.25,205.97,206.24,9258.0,158.9911,159.022,158.8061,159.0143,9258.0
2015-09-14 10:45:00,206.18,206.3,206.08,206.1,4376.0,158.968,159.0605,158.8909,158.9063,4376.0
2015-09-14 10:50:00,206.09,206.18,206.0,206.05,10500.0,158.8986,158.968,158.8292,158.8678,10500.0
2015-09-14 10:55:00,206.07,206.2,206.01,206.1,5859.0,158.8832,158.9834,158.8369,158.9063,5859.0
2015-09-14 11:00:00,206.09,206.23,206.09,206.18,3412.0,158.8986,159.0066,158.8986,158.968,3412.0
2015-09-14 11:05:00,206.22,206.22,206.06,206.16,4500.0,158.9989,158.9989,158.8755,158.9526,4500.0
2015-09-14 11:10:00,206.16,206.2,206.07,206.11,6096.0,158.9526,158.9834,158.8832,158.914,6096.0
2015-09-14 11:15:00,206.15,206.23,206.07,206.14,8769.0,158.9449,159.0066,158.8832,158.9372,8769.0
2015-09-14 11:20:00,206.2,206.22,206.03,206.07,6321.0,158.9834,158.9989,158.8524,158.8832,6321.0
2015-09-14 11:25:00,206.07,206.13,206.0,206.02,11244.0,158.8832,158.9295,158.8292,158.8447,11244.0
2015-09-14 11:30:00,206.0,206.0,205.79,205.85,4683.0,158.8292,158.8292,158.6673,158.7136,4683.0
2015-09-14 11:35:00,205.81,205.93,205.71,205.87,5313.0,158.6827,158.7753,158.6056,158.729,5313.0
2015-09-14 11:40:00,205.85,205.89,205.56,205.64,11061.0,158.7136,158.7444,158.49,158.5517,11061.0
2015-09-14 11:45:00,205.71,205.8,205.62,205.75,8817.0,158.6056,158.675,158.5362,158.6365,8817.0
2015-09-14 11:50:00,205.77,205.96,205.71,205.91,6436.0,158.6519,158.7984,158.6056,158.7598,6436.0
2015-09-14 11:55:00,205.99,206.13,205.99,206.05,3720.0,158.8215,158.9295,158.8215,158.8678,3720.0
2015-09-14 12:00:00,206.11,206.12,205.9,205.93,9963.0,158.914,158.9218,158.7521,158.7753,9963.0
2015-09-14 12:05:00,205.99,205.99,205.77,205.83,2127.0,158.8215,158.8215,158.6519,158.6982,2127.0
2015-09-14 12:10:00,205.78,205.78,205.58,205.68,2900.0,158.6596,158.6596,158.5054,158.5825,2900.0
2015-09-14 12:15:00,205.69,205.88,205.68,205.81,3977.0,158.5902,158.7367,158.5825,158.6827,3977.0
2015-09-14 12:20:00,205.78,206.04,205.76,206.01,3720.0,158.6596,158.8601,158.6442,158.8369,3720.0
2015-09-14 12:25:00,205.96,206.06,205.92,205.92,2317.0,158.7984,158.8755,158.7675,158.7675,2317.0
2015-09-14 12:30:00,205.94,206.09,205.8,206.06,4417.0,158.783,158.8986,158.675,158.8755,4417.0
2015-09-14 12:35:00,206.12,206.13,205.9,205.9,2824.0,158.9218,158.9295,158.7521,158.7521,2824.0
2015-09-14 12:40:00,206.02,206.02,205.63,205.67,7974.0,158.8447,158.8447,158.544,158.5748,7974.0
2015-09-14 12:45:00,205.67,205.75,205.59,205.72,2899.0,158.5748,158.6365,158.5131,158.6133,2899.0
2015-09-14 12:50:00,205.75,205.92,205.74,205.92,2915.0,158.6365,158.7675,158.6288,158.7675,2915.0
2015-09-14 12:55:00,205.93,206.1,205.89,206.03,2050.0,158.7753,158.9063,158.7444,158.8524,2050.0
2015-09-14 13:00:00,206.01,206.01,205.6,205.66,13274.0,158.8369,158.8369,158.5208,158.5671,13274.0
2015-09-14 13:05:00,205.71,205.79,205.65,205.7,4376.0,158.6056,158.6673,158.5594,158.5979,4376.0
2015-09-14 13:10:00,205.7,205.89,205.62,205.84,9680.0,158.5979,158.7444,158.5362,158.7059,9680.0
2015-09-14 13:15:00,205.84,205.96,205.82,205.93,1750.0,158.7059,158.7984,158.6904,158.7753,1750.0
2015-09-14 13:20:00,205.95,206.0,205.89,205.95,4989.0,158.7907,158.8292,158.7444,158.7907,4989.0
2015-09-14 13:25:00,205.92,205.92,205.84,205.88,2300.0,158.7675,158.7675,158.7059,158.7367,2300.0
2015-09-14 13:30:00,205.91,206.04,205.9,206.01,5858.0,158.7598,158.8601,158.7521,158.8369,5858.0
2015-09-14 13:35:00,206.01,206.31,205.99,206.21,43717.0,158.8369,159.0682,158.8215,158.9911,43717.0
2015-09-14 13:40:00,206.23,206.55,206.23,206.5,70826.0,159.0066,159.2533,159.0066,159.2147,70826.0
2015-09-14 13:45:00,206.51,206.85,206.4,206.65,52863.0,159.2224,159.4846,159.1376,159.3304,52863.0
2015-09-14 13:50:00,206.64,206.77,206.25,206.36,36923.0,159.3227,159.4229,159.022,159.1068,36923.0
2015-09-14 13:55:00,206.36,206.58,206.31,206.5,23722.0,159.1068,159.2764,159.0682,159.2147,23722.0
2015-09-14 14:00:00,206.55,206.58,206.1,206.1,22736.0,159.2533,159.2764,158.9063,158.9063,22736.0
2015-09-14 14:05:00,206.18,206.22,206.0,206.1,11665.0,158.968,158.9989,158.8292,158.9063,11665.0
2015-09-14 14:10:00,206.16,206.29,206.0,206.07,11604.0,158.9526,159.0528,158.8292,158.8832,11604.0
2015-09-14 14:15:00,206.08,206.24,206.01,206.15,10879.0,158.8909,159.0143,158.8369,158.9449,10879.0
2015-09-14 14:20:00,206.12,206.23,206.07,206.07,3825.0,158.9218,159.0066,158.8832,158.8832,3825.0
2015-09-14 14:25:00,206.12,206.16,205.89,205.92,4800.0,158.9218,158.9526,158.7444,158.7675,4800.0
2015-09-14 14:30:00,205.96,205.99,205.84,205.92,7767.0,158.7984,158.8215,158.7059,158.7675,7767.0
2015-09-14 14:35:00,205.94,206.17,205.91,206.16,3332.0,158.783,158.9603,158.7598,158.9526,3332.0
2015-09-14 14:40:00,206.2,206.21,206.05,206.08,5100.0,158.9834,158.9911,158.8678,158.8909,5100.0
2015-09-14 14:45:00,206.1,206.23,205.86,205.91,8576.0,158.9063,159.0066,158.7213,158.7598,8576.0
2015-09-14 14:50:00,205.89,206.05,205.86,206.02,8654.0,158.7444,158.8678,158.7213,158.8447,8654.0
2015-09-14 14:55:00,206.05,206.3,206.03,206.04,3945.0,158.8678,159.0605,158.8524,158.8601,3945.0
2015-09-14 15:00:00,205.94,206.02,205.89,205.89,4591.0,158.783,158.8447,158.7444,158.7444,4591.0
2015-09-14 15:05:00,205.89,205.9,205.79,205.84,4218.0,158.7444,158.7521,158.6673,158.7059,4218.0
2015-09-14 15:10:00,205.86,206.04,205.82,206.0,10477.0,158.7213,158.8601,158.6904,158.8292,10477.0
2015-09-14 15:15:00,206.11,206.13,206.02,206.04,4767.0,158.914,158.9295,158.8447,158.8601,4767.0
2015-09-14 15:20:00,206.02,206.11,205.89,205.93,9175.0,158.8447,158.914,158.7444,158.7753,9175.0
2015-09-14 15:25:00,205.97,206.06,205.88,206.04,13210.0,158.8061,158.8755,158.7367,158.8601,13210.0
2015-09-14 15:30:00,206.07,206.1,205.95,205.98,7200.0,158.8832,158.9063,158.7907,158.8138,7200.0
2015-09-14 15:35:00,205.98,206.07,205.9,205.95,14693.0,158.8138,158.8832,158.7521,158.7907,14693.0
2015-09-14 15:40:00,205.94,206.09,205.9,206.06,10018.0,158.783,158.8986,158.7521,158.8755,10018.0
2015-09-14 15:45:00,206.03,206.05,205.9,205.91,6423.0,158.8524,158.8678,158.7521,158.7598,6423.0
2015-09-14 15:50:00,205.94,206.12,205.82,205.82,12222.0,158.783,158.9218,158.6904,158.6904,12222.0
2015-09-14 15:55:00,205.8,206.08,205.75,206.03,51142.0,158.675,158.8909,158.6365,158.8524,51142.0
2015-09-15 09:30:00,206.38,206.76,205.52,206.09,29414.0,159.1222,159.4152,158.4591,158.8986,29414.0
2015-09-15 09:35:00,205.96,206.27,205.55,205.65,12557.0,158.7984,159.0374,158.4823,158.5594,12557.0
2015-09-15 09:40:00,205.65,205.95,205.6,205.87,9078.0,158.5594,158.7907,158.5208,158.729,9078.0
2015-09-15 09:45:00,206.09,206.1,205.63,205.71,17445.0,158.8986,158.9063,158.544,158.6056,17445.0
2015-09-15 09:50:00,205.8,205.87,205.56,205.74,8145.0,158.675,158.729,158.49,158.6288,8145.0
2015-09-15 09:55:00,205.85,205.96,205.61,205.61,10660.0,158.7136,158.7984,158.5285,158.5285,10660.0
2015-09-15 10:00:00,205.61,205.81,205.51,205.57,6580.0,158.5285,158.6827,158.4514,158.4977,6580.0
2015-09-15 10:05:00,205.64,205.82,205.55,205.69,10074.0,158.5517,158.6904,158.4823,158.5902,10074.0
2015-09-15 10:10:00,205.77,206.17,205.73,205.85,20303.0,158.6519,158.9603,158.6211,158.7136,20303.0
2015-09-15 10:15:00,205.78,205.92,205.58,205.65,10412.0,158.6596,158.7675,158.5054,158.5594,10412.0
2015-09-15 10:20:00,205.69,206.05,205.66,205.97,9126.0,158.5902,158.8678,158.5671,158.8061,9126.0
2015-09-15 10:25:00,205.86,206.01,205.83,205.9,9689.0,158.7213,158.8369,158.6982,158.7521,9689.0
2015-09-15 10:30:00,205.84,206.25,205.84,206.09,27432.0,158.7059,159.022,158.7059,158.8986,27432.0
2015-09-15 10:35:00,206.18,206.42,206.14,206.2,10239.0,158.968,159.1531,158.9372,158.9834,10239.0
2015-09-15 10:40:00,206.22,206.44,206.18,206.44,15826.0,158.9989,159.1685,158.968,159.1685,15826.0
2015-09-15 10:45:00,206.52,206.72,206.43,206.62,15340.0,159.2302,159.3844,159.1608,159.3073,15340.0
2015-09-15 10:50:00,206.62,206.72,206.57,206.61,37871.0,159.3073,159.3844,159.2687,159.2996,37871.0
2015-09-15 10:55:00,206.61,206.76,206.43,206.61,31485.0,159.2996,159.4152,159.1608,159.2996,31485.0
2015-09-15 11:00:00,206.6,206.8,206.52,206.72,7548.0,159.2918,159.446,159.2302,159.3844,7548.0
2015-09-15 11:05:00,206.78,206.87,206.56,206.61,5400.0,159.4306,159.5,159.261,159.2996,5400.0
2015-09-15 11:10:00,206.6,206.65,206.28,206.39,14221.0,159.2918,159.3304,159.0451,159.1299,14221.0
2015-09-15 11:15:00,206.48,206.49,206.18,206.26,6675.0,159.1993,159.207,158.968,159.0297,6675.0
2015-09-15 11:20:00,206.25,206.41,206.13,206.2,9173.0,159.022,159.1453,158.9295,158.9834,9173.0
2015-09-15 11:25:00,206.19,206.37,206.19,206.3,4921.0,158.9757,159.1145,158.9757,159.0605,4921.0
2015-09-15 11:30:00,206.35,206.52,206.24,206.3,8118.0,159.0991,159.2302,159.0143,159.0605,8118.0
2015-09-15 11:35:00,206.34,206.8,206.32,206.66,6814.0,159.0914,159.446,159.076,159.3381,6814.0
2015-09-15 11:40:00,206.62,206.73,206.54,206.72,7979.0,159.3073,159.3921,159.2456,159.3844,7979.0
2015-09-15 11:45:00,206.65,206.77,206.61,206.64,4648.0,159.3304,159.4229,159.2996,159.3227,4648.0
2015-09-15 11:50:00,206.6,206.75,206.44,206.6,7399.0,159.2918,159.4075,159.1685,159.2918,7399.0
2015-09-15 11:55:00,206.49,206.72,206.49,206.62,3907.0,159.207,159.3844,159.207,159.3073,3907.0
2015-09-15 12:00:00,206.63,206.73,206.5,206.6,5769.0,159.315,159.3921,159.2147,159.2918,5769.0
2015-09-15 12:05:00,206.58,206.58,206.3,206.31,4100.0,159.2764,159.2764,159.0605,159.0682,4100.0
2015-09-15 12:10:00,206.35,206.66,206.32,206.55,7000.0,159.0991,159.3381,159.076,159.2533,7000.0
2015-09-15 12:15:00,206.65,206.78,206.38,206.59,5799.0,159.3304,159.4306,159.1222,159.2841,5799.0
2015-09-15 12:20:00,206.64,206.7,206.46,206.56,3781.0,159.3227,159.3689,159.1839,159.261,3781.0
2015-09-15 12:25:00,206.57,206.83,206.42,206.75,7195.0,159.2687,159.4692,159.1531,159.4075,7195.0
2015-09-15 12:30:00,206.76,206.82,206.54,206.75,11504.0,159.4152,159.4615,159.2456,159.4075,11504.0
2015-09-15 12:35:00,206.72,207.18,206.6,207.18,5991.0,159.3844,159.739,159.2918,159.739,5991.0
2015-09-15 12:40:00,207.17,207.17,207.01,207.05,5400.0,159.7313,159.7313,159.608,159.6388,5400.0
2015-09-15 12:45:00,207.12,207.44,207.12,207.44,13352.0,159.6928,159.9395,159.6928,159.9395,13352.0
2015-09-15 12:50:00,207.44,207.5,207.33,207.38,7177.0,159.9395,159.9858,159.8547,159.8932,7177.0
2015-09-15 12:55:00,207.45,207.55,207.35,207.35,9645.0,159.9472,160.0243,159.8701,159.8701,9645.0
2015-09-15 13:00:00,207.42,207.46,207.28,207.44,4885.0,159.9241,159.9549,159.8161,159.9395,4885.0
2015-09-15 13:05:00,207.44,207.54,207.41,207.45,5674.0,159.9395,160.0166,159.9164,159.9472,5674.0
2015-09-15 13:10:00,207.46,207.65,207.38,207.6,6184.0,159.9549,160.1014,159.8932,160.0629,6184.0
2015-09-15 13:15:00,207.64,207.92,207.62,207.92,6250.0,160.0937,160.3096,160.0783,160.3096,6250.0
2015-09-15 13:20:00,207.86,208.0,207.86,207.97,10516.0,160.2633,160.3713,160.2633,160.3481,10516.0
2015-09-15 13:25:00,207.98,208.39,207.94,208.29,17224.0,160.3558,160.672,160.325,160.5949,17224.0
2015-09-15 13:30:00,208.18,208.33,208.07,208.17,9150.0,160.51,160.6257,160.4252,160.5023,9150.0
2015-09-15 13:35:00,208.13,208.13,207.94,208.0,5743.0,160.4715,160.4715,160.325,160.3713,5743.0
2015-09-15 13:40:00,208.01,208.31,208.01,208.28,12700.0,160.379,160.6103,160.379,160.5871,12700.0
2015-09-15 13:45:00,208.32,208.38,208.25,208.25,12046.0,160.618,160.6642,160.564,160.564,12046.0
2015-09-15 13:50:00,208.23,208.31,208.16,208.2,7035.0,160.5486,160.6103,160.4946,160.5255,7035.0
2015-09-15 13:55:00,208.16,208.21,207.89,207.96,7489.0,160.4946,160.5332,160.2865,160.3404,7489.0
2015-09-15 14:00:00,207.94,207.98,207.83,207.91,7684.0,160.325,160.3558,160.2402,160.3019,7684.0
2015-09-15 14:05:00,207.94,208.06,207.87,208.05,7154.0,160.325,160.4175,160.271,160.4098,7154.0
2015-09-15 14:10:00,208.05,208.22,207.91,207.94,7878.0,160.4098,160.5409,160.3019,160.325,7878.0
2015-09-15 14:15:00,207.97,208.01,207.81,207.99,13457.0,160.3481,160.379,160.2248,160.3636,13457.0
2015-09-15 14:20:00,208.08,208.08,207.74,207.77,6440.0,160.4329,160.4329,160.1708,160.1939,6440.0
2015-09-15 14:25:00,207.78,207.88,207.65,207.87,4775.0,160.2016,160.2787,160.1014,160.271,4775.0
2015-09-15 14:30:00,207.87,208.03,207.81,207.98,6546.0,160.271,160.3944,160.2248,160.3558,6546.0
2015-09-15 14:35:00,207.99,208.25,207.99,208.11,8451.0,160.3636,160.564,160.3636,160.4561,8451.0
2015-09-15 14:40:00,208.02,208.24,207.96,208.2,6850.0,160.3867,160.5563,160.3404,160.5255,6850.0
2015-09-15 14:45:00,208.14,208.47,208.13,208.33,7934.0,160.4792,160.7336,160.4715,160.6257,7934.0
2015-09-15 14:50:00,208.4,208.49,208.2,208.2,10390.0,160.6797,160.7491,160.5255,160.5255,10390.0
2015-09-15 14:55:00,208.27,208.52,208.27,208.5,8957.0,160.5794,160.7722,160.5794,160.7568,8957.0
2015-09-15 15:00:00,208.48,208.53,208.34,208.35,11548.0,160.7413,160.7799,160.6334,160.6411,11548.0
2015-09-15 15:05:00,208.42,208.52,208.25,208.52,7311.0,160.6951,160.7722,160.564,160.7722,7311.0
2015-09-15 15:10:00,208.51,208.54,208.46,208.46,9640.0,160.7645,160.7876,160.7259,160.7259,9640.0
2015-09-15 15:15:00,208.48,208.53,208.35,208.38,9865.0,160.7413,160.7799,160.6411,160.6642,9865.0
2015-09-15 15:20:00,208.38,208.42,208.25,208.36,9794.0,160.6642,160.6951,160.564,160.6488,9794.0
2015-09-15 15:25:00,208.36,208.45,208.35,208.38,12443.0,160.6488,160.7182,160.6411,160.6642,12443.0
2015-09-15 15:30:00,208.37,208.41,208.24,208.28,11220.0,160.6565,160.6874,160.5563,160.5871,11220.0
2015-09-15 15:35:00,208.3,208.33,208.01,208.01,12505.0,160.6026,160.6257,160.379,160.379,12505.0
2015-09-15 15:40:00,208.06,208.18,207.83,208.18,26518.0,160.4175,160.51,160.2402,160.51,26518.0
2015-09-15 15:45:00,208.11,208.22,207.94,207.99,26053.0,160.4561,160.5409,160.325,160.3636,26053.0
2015-09-15 15:50:00,208.0,208.06,207.81,207.82,32144.0,160.3713,160.4175,160.2248,160.2325,32144.0
2015-09-15 15:55:00,207.82,208.14,207.68,207.86,81305.0,160.2325,160.4792,160.1245,160.2633,81305.0
2015-09-16 09:30:00,207.64,208.14,207.41,208.04,19064.0,160.0937,160.4792,159.9164,160.4021,19064.0
2015-09-16 09:35:00,207.91,207.99,207.37,207.99,7823.0,160.3019,160.3636,159.8855,160.3636,7823.0
2015-09-16 09:40:00,208.01,208.19,207.32,207.41,4498.0,160.379,160.5178,159.847,159.9164,4498.0
2015-09-16 09:45:00,207.4,207.41,206.86,207.0,10445.0,159.9087,159.9164,159.4923,159.6002,10445.0
2015-09-16 09:50:00,207.0,207.0,206.78,206.89,15497.0,159.6002,159.6002,159.4306,159.5154,15497.0
2015-09-16 09:55:00,206.82,207.18,206.78,207.17,6202.0,159.4615,159.739,159.4306,159.7313,6202.0
2015-09-16 10:00:00,207.13,207.26,206.79,206.79,4708.0,159.7005,159.8007,159.4383,159.4383,4708.0
2015-09-16 10:05:00,206.86,207.14,206.86,207.04,5286.0,159.4923,159.7082,159.4923,159.6311,5286.0
2015-09-16 10:10:00,207.16,207.41,207.12,207.4,5085.0,159.7236,159.9164,159.6928,159.9087,5085.0
2015-09-16 10:15:00,207.36,207.36,207.15,207.34,6107.0,159.8778,159.8778,159.7159,159.8624,6107.0
2015-09-16 10:20:00,207.4,207.81,207.35,207.66,14050.0,159.9087,160.2248,159.8701,160.1091,14050.0
2015-09-16 10:25:00,207.68,207.76,207.49,207.65,3552.0,160.1245,160.1862,159.978,160.1014,3552.0
2015-09-16 10:30:00,207.64,207.71,207.34,207.4,16722.0,160.0937,160.1477,159.8624,159.9087,16722.0
2015-09-16 10:35:00,207.37,207.37,207.05,207.08,2454.0,159.8855,159.8855,159.6388,159.6619,2454.0
2015-09-16 10:40:00,207.05,207.05,206.76,206.77,8612.0,159.6388,159.6388,159.4152,159.4229,8612.0
2015-09-16 10:45:00,206.88,206.9,206.67,206.67,8803.0,159.5077,159.5231,159.3458,159.3458,8803.0
2015-09-16 10:50:00,206.69,206.7,206.33,206.33,12505.0,159.3612,159.3689,159.0837,159.0837,12505.0
2015-09-16 10:55:00,206.39,206.54,206.38,206.4,9545.0,159.1299,159.2456,159.1222,159.1376,9545.0
2015-09-16 11:00:00,206.42,206.59,206.4,206.56,3716.0,159.1531,159.2841,159.1376,159.261,3716.0
2015-09-16 11:05:00,206.61,206.78,206.58,206.78,4300.0,159.2996,159.4306,159.2764,159.4306,4300.0
2015-09-16 11:10:00,206.83,206.97,206.75,206.97,7924.0,159.4692,159.5771,159.4075,159.5771,7924.0
2015-09-16 11:15:00,206.95,207.1,206.9,207.0,5554.0,159.5617,159.6773,159.5231,159.6002,5554.0
2015-09-16 11:20:00,206.95,207.2,206.94,207.14,4625.0,159.5617,159.7544,159.554,159.7082,4625.0
2015-09-16 11:25:00,207.2,207.27,207.1,207.19,17752.0,159.7544,159.8084,159.6773,159.7467,17752.0
2015-09-16 11:30:00,207.18,207.39,207.18,207.33,5000.0,159.739,159.9009,159.739,159.8547,5000.0
2015-09-16 11:35:00,207.36,207.37,207.12,207.12,5581.0,159.8778,159.8855,159.6928,159.6928,5581.0
2015-09-16 11:40:00,207.11,207.29,207.11,207.25,1725.0,159.6851,159.8238,159.6851,159.793,1725.0
2015-09-16 11:45:00,207.3,207.31,207.13,207.2,3299.0,159.8316,159.8393,159.7005,159.7544,3299.0
2015-09-16 11:50:00,207.21,207.24,207.1,207.24,4980.0,159.7622,159.7853,159.6773,159.7853,4980.0
2015-09-16 11:55:00,207.29,207.37,207.21,207.28,5466.0,159.8238,159.8855,159.7622,159.8161,5466.0
2015-09-16 12:00:00,207.3,207.43,207.3,207.39,2214.0,159.8316,159.9318,159.8316,159.9009,2214.0
2015-09-16 12:05:00,207.39,207.39,207.04,207.23,8726.0,159.9009,159.9009,159.6311,159.7776,8726.0
2015-09-16 12:10:00,207.1,207.28,207.05,207.19,3596.0,159.6773,159.8161,159.6388,159.7467,3596.0
2015-09-16 12:15:00,207.25,207.28,207.21,207.28,2293.0,159.793,159.8161,159.7622,159.8161,2293.0
2015-09-16 12:20:00,207.25,207.46,207.2,207.43,1847.0,159.793,159.9549,159.7544,159.9318,1847.0
2015-09-16 12:25:00,207.41,207.43,207.39,207.39,1040.0,159.9164,159.9318,159.9009,159.9009,1040.0
2015-09-16 12:30:00,207.46,207.53,207.35,207.46,4185.0,159.9549,160.0089,159.8701,159.9549,4185.0
2015-09-16 12:35:00,207.45,207.59,207.38,207.53,3550.0,159.9472,160.0551,159.8932,160.0089,3550.0
2015-09-16 12:40:00,207.6,207.6,207.4,207.48,1361.0,160.0629,160.0629,159.9087,159.9703,1361.0
2015-09-16 12:45:00,207.5,207.62,207.43,207.62,2200.0,159.9858,160.0783,159.9318,160.0783,2200.0
2015-09-16 12:50:00,207.63,207.76,207.63,207.76,1825.0,160.086,160.1862,160.086,160.1862,1825.0
2015-09-16 12:55:00,207.77,207.86,207.64,207.86,4169.0,160.1939,160.2633,160.0937,160.2633,4169.0
2015-09-16 13:00:00,207.72,207.72,207.51,207.6,7342.0,160.1554,160.1554,159.9935,160.0629,7342.0
2015-09-16 13:05:00,207.6,207.6,207.44,207.52,6195.0,160.0629,160.0629,159.9395,160.0012,6195.0
2015-09-16 13:10:00,207.43,207.52,207.42,207.5,1667.0,159.9318,160.0012,159.9241,159.9858,1667.0
2015-09-16 13:15:00,207.52,207.52,207.38,207.5,2504.0,160.0012,160.0012,159.8932,159.9858,2504.0
2015-09-16 13:20:00,207.59,207.63,207.46,207.6,3476.0,160.0551,160.086,159.9549,160.0629,3476.0
2015-09-16 13:25:00,207.58,207.65,207.41,207.5,2884.0,160.0474,160.1014,159.9164,159.9858,2884.0
2015-09-16 13:30:00,207.53,207.69,207.48,207.55,1980.0,160.0089,160.1322,159.9703,160.0243,1980.0
2015-09-16 13:35:00,207.65,207.65,207.4,207.47,12982.0,160.1014,160.1014,159.9087,159.9626,12982.0
2015-09-16 13:40:00,207.43,207.62,207.43,207.53,4938.0,159.9318,160.0783,159.9318,160.0089,4938.0
2015-09-16 13:45:00,207.47,207.64,207.47,207.49,3863.0,159.9626,160.0937,159.9626,159.978,3863.0
2015-09-16 13:50:00,207.52,207.77,207.52,207.58,2979.0,160.0012,160.1939,160.0012,160.0474,2979.0
2015-09-16 13:55:00,207.63,207.69,207.57,207.69,1000.0,160.086,160.1322,160.0397,160.1322,1000.0
2015-09-16 14:00:00,207.66,207.67,207.54,207.59,4534.0,160.1091,160.1168,160.0166,160.0551,4534.0
2015-09-16 14:05:00,207.64,207.74,207.53,207.69,9141.0,160.0937,160.1708,160.0089,160.1322,9141.0
2015-09-16 14:10:00,207.73,207.74,207.62,207.65,7530.0,160.1631,160.1708,160.0783,160.1014,7530.0
2015-09-16 14:15:00,207.61,207.65,207.53,207.55,4461.0,160.0706,160.1014,160.0089,160.0243,4461.0
2015-09-16 14:20:00,207.47,207.53,207.06,207.06,5586.0,159.9626,160.0089,159.6465,159.6465,5586.0
2015-09-16 14:25:00,207.06,207.22,207.0,207.22,8155.0,159.6465,159.7699,159.6002,159.7699,8155.0
2015-09-16 14:30:00,207.1,207.31,207.09,207.26,5850.0,159.6773,159.8393,159.6696,159.8007,5850.0
2015-09-16 14:35:00,207.25,207.32,207.14,207.17,6160.0,159.793,159.847,159.7082,159.7313,6160.0
2015-09-16 14:40:00,207.16,207.3,207.13,207.21,12986.0,159.7236,159.8316,159.7005,159.7622,12986.0
2015-09-16 14:45:00,207.2,207.33,207.18,207.31,13819.0,159.7544,159.8547,159.739,159.8393,13819.0
2015-09-16 14:50:00,207.37,207.38,207.3,207.35,3782.0,159.8855,159.8932,159.8316,159.8701,3782.0
2015-09-16 14:55:00,207.36,207.61,207.26,207.54,3234.0,159.8778,160.0706,159.8007,160.0166,3234.0
2015-09-16 15:00:00,207.58,207.66,207.32,207.37,15304.0,160.0474,160.1091,159.847,159.8855,15304.0
2015-09-16 15:05:00,207.33,207.56,207.33,207.56,11472.0,159.8547,160.032,159.8547,160.032,11472.0
2015-09-16 15:10:00,207.52,207.65,207.42,207.56,14205.0,160.0012,160.1014,159.9241,160.032,14205.0
2015-09-16 15:15:00,207.54,207.71,207.44,207.65,7451.0,160.0166,160.1477,159.9395,160.1014,7451.0
2015-09-16 15:20:00,207.68,207.77,207.58,207.63,7903.0,160.1245,160.1939,160.0474,160.086,7903.0
2015-09-16 15:25:00,207.67,207.83,207.59,207.69,20500.0,160.1168,160.2402,160.0551,160.1322,20500.0
2015-09-16 15:30:00,207.76,207.81,207.65,207.81,17196.0,160.1862,160.2248,160.1014,160.2248,17196.0
2015-09-16 15:35:00,207.84,207.84,207.7,207.8,14012.0,160.2479,160.2479,160.14,160.2171,14012.0
2015-09-16 15:40:00,207.81,207.87,207.69,207.72,17911.0,160.2248,160.271,160.1322,160.1554,17911.0
2015-09-16 15:45:00,207.7,207.74,207.52,207.69,13705.0,160.14,160.1708,160.0012,160.1322,13705.0
2015-09-16 15:50:00,207.62,207.72,207.52,207.64,27662.0,160.0783,160.1554,160.0012,160.0937,27662.0
2015-09-16 15:55:00,207.65,207.78,207.35,207.47,63553.0,160.1014,160.2016,159.8701,159.9626,63553.0
2015-09-17 09:30:00,207.85,208.82,207.59,208.19,20257.0,160.2556,161.0035,160.0551,160.5178,20257.0
2015-09-17 09:35:00,208.4,208.49,208.07,208.11,7854.0,160.6797,160.7491,160.4252,160.4561,7854.0
2015-09-17 09:40:00,208.05,208.47,207.94,208.36,7833.0,160.4098,160.7336,160.325,160.6488,7833.0
2015-09-17 09:45:00,208.24,208.28,208.01,208.23,4023.0,160.5563,160.5871,160.379,160.5486,4023.0
2015-09-17 09:50:00,208.25,208.72,208.22,208.72,5075.0,160.564,160.9264,160.5409,160.9264,5075.0
2015-09-17 09:55:00,208.64,208.88,208.57,208.72,4813.0,160.8647,161.0498,160.8107,160.9264,4813.0
2015-09-17 10:00:00,208.49,208.96,208.49,208.89,7421.0,160.7491,161.1114,160.7491,161.0575,7421.0
2015-09-17 10:05:00,208.88,208.88,208.5,208.54,11226.0,161.0498,161.0498,160.7568,160.7876,11226.0
2015-09-17 10:10:00,208.5,208.66,208.26,208.49,5400.0,160.7568,160.8801,160.5717,160.7491,5400.0
2015-09-17 10:15:00,208.5,208.82,208.49,208.74,8341.0,160.7568,161.0035,160.7491,160.9418,8341.0
2015-09-17 10:20:00,208.69,208.73,208.61,208.67,4530.0,160.9033,160.9341,160.8416,160.8878,4530.0
2015-09-17 10:25:00,208.65,208.75,208.54,208.64,7396.0,160.8724,160.9495,160.7876,160.8647,7396.0
2015-09-17 10:30:00,208.65,208.65,208.41,208.48,4198.0,160.8724,160.8724,160.6874,160.7413,4198.0
2015-09-17 10:35:00,208.44,208.58,208.44,208.54,4446.0,160.7105,160.8185,160.7105,160.7876,4446.0
2015-09-17 10:40:00,208.47,208.72,208.38,208.38,5300.0,160.7336,160.9264,160.6642,160.6642,5300.0
2015-09-17 10:45:00,208.43,208.62,208.38,208.47,13407.0,160.7028,160.8493,160.6642,160.7336,13407.0
2015-09-17 10:50:00,208.4,208.44,208.24,208.37,15027.0,160.6797,160.7105,160.5563,160.6565,15027.0
2015-09-17 10:55:00,208.35,208.51,208.3,208.44,4600.0,160.6411,160.7645,160.6026,160.7105,4600.0
2015-09-17 11:00:00,208.49,208.49,208.24,208.4,4257.0,160.7491,160.7491,160.5563,160.6797,4257.0
2015-09-17 11:05:00,208.32,208.42,208.21,208.4,10562.0,160.618,160.6951,160.5332,160.6797,10562.0
2015-09-17 11:10:00,208.42,208.57,208.31,208.38,14700.0,160.6951,160.8107,160.6103,160.6642,14700.0
2015-09-17 11:15:00,208.4,208.42,208.32,208.33,1720.0,160.6797,160.6951,160.618,160.6257,1720.0
2015-09-17 11:20:00,208.26,208.51,208.26,208.42,6096.0,160.5717,160.7645,160.5717,160.6951,6096.0
2015-09-17 11:25:00,208.43,208.48,208.31,208.48,9000.0,160.7028,160.7413,160.6103,160.7413,9000.0
2015-09-17 11:30:00,208.44,208.63,208.31,208.63,8398.0,160.7105,160.857,160.6103,160.857,8398.0
2015-09-17 11:35:00,208.64,208.64,208.36,208.51,7002.0,160.8647,160.8647,160.6488,160.7645,7002.0
2015-09-17 11:40:00,208.56,208.82,208.55,208.82,2800.0,160.803,161.0035,160.7953,161.0035,2800.0
2015-09-17 11:45:00,208.84,208.99,208.74,208.8,6009.0,161.0189,161.1346,160.9418,160.9881,6009.0
2015-09-17 11:50:00,208.79,208.92,208.76,208.89,8300.0,160.9804,161.0806,160.9572,161.0575,8300.0
2015-09-17 11:55:00,208.89,208.89,208.67,208.76,3300.0,161.0575,161.0575,160.8878,160.9572,3300.0
2015-09-17 12:00:00,208.72,208.8,208.56,208.56,1807.0,160.9264,160.9881,160.803,160.803,1807.0
2015-09-17 12:05:00,208.46,208.66,208.46,208.54,4112.0,160.7259,160.8801,160.7259,160.7876,4112.0
2015-09-17 12:10:00,208.53,208.62,208.53,208.6,1510.0,160.7799,160.8493,160.7799,160.8339,1510.0
2015-09-17 12:15:00,208.7,208.93,208.7,208.81,3832.0,160.911,161.0883,160.911,160.9958,3832.0
2015-09-17 12:20:00,208.83,208.85,208.78,208.82,1225.0,161.0112,161.0266,160.9727,161.0035,1225.0
2015-09-17 12:25:00,208.74,208.93,208.72,208.93,2245.0,160.9418,161.0883,160.9264,161.0883,2245.0
2015-09-17 12:30:00,208.93,209.11,208.93,208.97,7115.0,161.0883,161.2271,161.0883,161.1191,7115.0
2015-09-17 12:35:00,208.97,209.06,208.84,208.88,4400.0,161.1191,161.1885,161.0189,161.0498,4400.0
2015-09-17 12:40:00,208.78,208.99,208.78,208.96,6562.0,160.9727,161.1346,160.9727,161.1114,6562.0
2015-09-17 12:45:00,208.93,208.93,208.61,208.87,3793.0,161.0883,161.0883,160.8416,161.042,3793.0
2015-09-17 12:50:00,208.84,208.87,208.75,208.87,1800.0,161.0189,161.042,160.9495,161.042,1800.0
2015-09-17 12:55:00,208.98,209.19,208.98,209.03,4300.0,161.1269,161.2888,161.1269,161.1654,4300.0
2015-09-17 13:00:00,209.12,209.12,208.87,208.87,2360.0,161.2348,161.2348,161.042,161.042,2360.0
2015-09-17 13:05:00,208.86,208.93,208.83,208.83,3152.0,161.0343,161.0883,161.0112,161.0112,3152.0
2015-09-17 13:10:00,208.84,208.92,208.76,208.92,2425.0,161.0189,161.0806,160.9572,161.0806,2425.0
2015-09-17 13:15:00,208.9,209.21,208.9,209.15,2335.0,161.0652,161.3042,161.0652,161.2579,2335.0
2015-09-17 13:20:00,209.25,209.5,209.24,209.47,5308.0,161.335,161.5278,161.3273,161.5047,5308.0
2015-09-17 13:25:00,209.4,209.64,209.4,209.52,4577.0,161.4507,161.6357,161.4507,161.5432,4577.0
2015-09-17 13:30:00,209.57,209.71,209.48,209.53,6482.0,161.5818,161.6897,161.5124,161.5509,6482.0
2015-09-17 13:35:00,209.48,209.5,209.27,209.38,5627.0,161.5124,161.5278,161.3505,161.4353,5627.0
2015-09-17 13:40:00,209.41,209.46,209.19,209.22,18909.0,161.4584,161.4969,161.2888,161.3119,18909.0
2015-09-17 13:45:00,209.24,209.46,209.15,209.46,5182.0,161.3273,161.4969,161.2579,161.4969,5182.0
2015-09-17 13:50:00,209.48,209.76,209.48,209.76,14682.0,161.5124,161.7282,161.5124,161.7282,14682.0
2015-09-17 13:55:00,209.62,209.69,209.42,209.53,2147.0,161.6203,161.6743,161.4661,161.5509,2147.0
2015-09-17 14:00:00,209.42,209.99,208.02,208.25,16816.0,161.4661,161.9056,160.3867,160.564,16816.0
2015-09-17 14:05:00,208.59,208.84,208.39,208.84,10844.0,160.8262,161.0189,160.672,161.0189,10844.0
2015-09-17 14:10:00,209.2,209.82,209.04,209.1,8486.0,161.2965,161.7745,161.1731,161.2194,8486.0
2015-09-17 14:15:00,208.9,209.44,208.9,209.14,4632.0,161.0652,161.4815,161.0652,161.2502,4632.0
2015-09-17 14:20:00,208.95,209.12,208.54,208.93,7454.0,161.1037,161.2348,160.7876,161.0883,7454.0
2015-09-17 14:25:00,208.93,208.93,208.45,208.48,4156.0,161.0883,161.0883,160.7182,160.7413,4156.0
2015-09-17 14:30:00,208.48,209.19,208.38,209.17,10145.0,160.7413,161.2888,160.6642,161.2734,10145.0
2015-09-17 14:35:00,209.18,209.31,208.83,208.83,7923.0,161.2811,161.3813,161.0112,161.0112,7923.0
2015-09-17 14:40:00,208.89,209.78,208.89,209.7,5078.0,161.0575,161.7437,161.0575,161.682,5078.0
2015-09-17 14:45:00,209.62,210.53,209.62,210.3,16796.0,161.6203,162.3219,161.6203,162.1446,16796.0
2015-09-17 14:50:00,210.27,210.4,210.01,210.04,4424.0,162.1215,162.2217,161.921,161.9441,4424.0
2015-09-17 14:55:00,210.05,210.09,209.75,209.86,7822.0,161.9518,161.9827,161.7205,161.8054,7822.0
2015-09-17 15:00:00,209.9,210.12,209.5,209.72,6758.0,161.8362,162.0058,161.5278,161.6974,6758.0
2015-09-17 15:05:00,209.7,209.7,209.06,209.33,5781.0,161.682,161.682,161.1885,161.3967,5781.0
2015-09-17 15:10:00,209.21,209.44,208.5,208.5,9060.0,161.3042,161.4815,160.7568,160.7568,9060.0
2015-09-17 15:15:00,208.57,208.74,208.34,208.6,11934.0,160.8107,160.9418,160.6334,160.8339,11934.0
2015-09-17 15:20:00,208.56,208.57,207.51,207.95,21909.0,160.803,160.8107,159.9935,160.3327,21909.0
2015-09-17 15:25:00,207.96,208.45,207.88,208.27,9696.0,160.3404,160.7182,160.2787,160.5794,9696.0
2015-09-17 15:30:00,208.31,208.81,208.05,208.77,10714.0,160.6103,160.9958,160.4098,160.9649,10714.0
2015-09-17 15:35:00,208.7,208.73,207.97,208.15,13091.0,160.911,160.9341,160.3481,160.4869,13091.0
2015-09-17 15:40:00,208.21,208.46,207.89,208.05,17291.0,160.5332,160.7259,160.2865,160.4098,17291.0
2015-09-17 15:45:00,208.03,208.21,207.81,208.1,34871.0,160.3944,160.5332,160.2248,160.4484,34871.0
2015-09-17 15:50:00,208.09,208.11,207.28,207.28,23942.0,160.4407,160.4561,159.8161,159.8161,23942.0
2015-09-17 15:55:00,207.29,207.69,207.13,207.61,46380.0,159.8238,160.1322,159.7005,160.0706,46380.0
2015-09-18 09:30:00,206.0,206.04,205.5,205.5,287804.0,158.8292,158.8601,158.4437,158.4437,287804.0
2015-09-18 09:35:00,205.74,205.74,204.86,204.95,31442.0,158.6288,158.6288,157.9503,158.0197,31442.0
2015-09-18 09:40:00,205.08,205.24,204.61,205.03,22886.0,158.1199,158.2433,157.7575,158.0813,22886.0
2015-09-18 09:45:00,205.02,205.04,204.17,204.28,28858.0,158.0736,158.0891,157.4183,157.5031,28858.0
2015-09-18 09:50:00,204.28,204.69,204.09,204.65,14722.0,157.5031,157.8192,157.3566,157.7884,14722.0
2015-09-18 09:55:00,204.71,205.0,204.65,204.66,19872.0,157.8346,158.0582,157.7884,157.7961,19872.0
2015-09-18 10:00:00,204.71,204.99,204.51,204.91,17451.0,157.8346,158.0505,157.6804,157.9888,17451.0
2015-09-18 10:05:00,204.91,205.43,204.85,205.24,21527.0,157.9888,158.3898,157.9426,158.2433,21527.0
2015-09-18 10:10:00,205.25,205.53,204.87,205.16,30403.0,158.251,158.4669,157.958,158.1816,30403.0
2015-09-18 10:15:00,205.18,205.24,204.82,204.82,13231.0,158.197,158.2433,157.9194,157.9194,13231.0
2015-09-18 10:20:00,204.87,205.36,204.79,205.2,8446.0,157.958,158.3358,157.8963,158.2124,8446.0
2015-09-18 10:25:00,205.19,205.91,205.06,205.55,25956.0,158.2047,158.7598,158.1045,158.4823,25956.0
2015-09-18 10:30:00,205.56,205.75,205.31,205.49,7673.0,158.49,158.6365,158.2972,158.436,7673.0
2015-09-18 10:35:00,205.47,205.47,204.89,204.93,43583.0,158.4206,158.4206,157.9734,158.0042,43583.0
2015-09-18 10:40:00,204.91,205.17,204.87,205.0,9282.0,157.9888,158.1893,157.958,158.0582,9282.0
2015-09-18 10:45:00,204.96,205.24,204.95,204.98,6409.0,158.0274,158.2433,158.0197,158.0428,6409.0
2015-09-18 10:50:00,205.06,205.37,205.01,205.17,14940.0,158.1045,158.3435,158.0659,158.1893,14940.0
2015-09-18 10:55:00,205.15,205.38,205.01,205.22,13209.0,158.1739,158.3512,158.0659,158.2278,13209.0
2015-09-18 11:00:00,205.2,205.49,205.13,205.44,27733.0,158.2124,158.436,158.1584,158.3975,27733.0
2015-09-18 11:05:00,205.42,205.63,205.17,205.17,22820.0,158.382,158.544,158.1893,158.1893,22820.0
2015-09-18 11:10:00,205.13,205.2,204.95,205.2,5725.0,158.1584,158.2124,158.0197,158.2124,5725.0
2015-09-18 11:15:00,205.16,205.36,204.98,205.33,7292.0,158.1816,158.3358,158.0428,158.3127,7292.0
2015-09-18 11:20:00,205.39,205.55,205.24,205.37,9106.0,158.3589,158.4823,158.2433,158.3435,9106.0
2015-09-18 11:25:00,205.36,205.5,205.03,205.07,10715.0,158.3358,158.4437,158.0813,158.1122,10715.0
2015-09-18 11:30:00,205.12,205.35,205.01,205.23,6163.0,158.1507,158.3281,158.0659,158.2355,6163.0
2015-09-18 11:35:00,205.17,205.3,205.0,205.21,7444.0,158.1893,158.2895,158.0582,158.2201,7444.0
2015-09-18 11:40:00,205.24,205.34,204.9,205.27,12300.0,158.2433,158.3204,157.9811,158.2664,12300.0
2015-09-18 11:45:00,205.26,205.4,205.11,205.36,14279.0,158.2587,158.3666,158.143,158.3358,14279.0
2015-09-18 11:50:00,205.34,205.34,205.0,205.06,12074.0,158.3204,158.3204,158.0582,158.1045,12074.0
2015-09-18 11:55:00,205.08,205.09,204.84,204.84,37147.0,158.1199,158.1276,157.9349,157.9349,37147.0
2015-09-18 12:00:00,204.89,204.94,204.53,204.64,23069.0,157.9734,158.012,157.6958,157.7806,23069.0
2015-09-18 12:05:00,204.63,204.69,204.33,204.52,14892.0,157.7729,157.8192,157.5416,157.6881,14892.0
2015-09-18 12:10:00,204.41,204.41,204.01,204.1,17761.0,157.6033,157.6033,157.2949,157.3643,17761.0
2015-09-18 12:15:00,204.13,204.15,203.86,203.86,17223.0,157.3874,157.4029,157.1793,157.1793,17223.0
2015-09-18 12:20:00,203.86,204.02,203.62,203.65,12623.0,157.1793,157.3026,156.9942,157.0173,12623.0
2015-09-18 12:25:00,203.63,204.15,203.63,204.15,5701.0,157.0019,157.4029,157.0019,157.4029,5701.0
2015-09-18 12:30:00,204.16,204.31,204.12,204.3,13271.0,157.4106,157.5262,157.3797,157.5185,13271.0
2015-09-18 12:35:00,204.34,204.65,204.34,204.62,6004.0,157.5493,157.7884,157.5493,157.7652,6004.0
2015-09-18 12:40:00,204.58,204.64,204.24,204.24,17283.0,157.7344,157.7806,157.4722,157.4722,17283.0
2015-09-18 12:45:00,204.2,204.46,204.17,204.45,8074.0,157.4414,157.6419,157.4183,157.6342,8074.0
2015-09-18 12:50:00,204.48,204.59,204.42,204.52,13273.0,157.6573,157.7421,157.611,157.6881,13273.0
2015-09-18 12:55:00,204.52,204.56,204.27,204.44,13000.0,157.6881,157.719,157.4954,157.6264,13000.0
2015-09-18 13:00:00,204.43,204.76,204.17,204.63,8933.0,157.6187,157.8732,157.4183,157.7729,8933.0
2015-09-18 13:05:00,204.63,204.63,204.19,204.38,16530.0,157.7729,157.7729,157.4337,157.5802,16530.0
2015-09-18 13:10:00,204.33,204.42,204.24,204.28,9602.0,157.5416,157.611,157.4722,157.5031,9602.0
2015-09-18 13:15:00,204.36,204.51,204.24,204.51,4385.0,157.5648,157.6804,157.4722,157.6804,4385.0
2015-09-18 13:20:00,204.49,204.49,204.0,204.05,23254.0,157.665,157.665,157.2872,157.3258,23254.0
2015-09-18 13:25:00,204.01,204.25,203.93,204.08,12485.0,157.2949,157.48,157.2332,157.3489,12485.0
2015-09-18 13:30:00,204.11,204.26,204.01,204.15,13256.0,157.372,157.4877,157.2949,157.4029,13256.0
2015-09-18 13:35:00,204.16,204.16,203.41,203.63,30273.0,157.4106,157.4106,156.8323,157.0019,30273.0
2015-09-18 13:40:00,203.55,203.83,203.55,203.67,17908.0,156.9402,157.1561,156.9402,157.0328,17908.0
2015-09-18 13:45:00,203.59,203.66,203.25,203.32,18174.0,156.9711,157.0251,156.7089,156.7629,18174.0
2015-09-18 13:50:00,203.27,203.42,203.05,203.3,14824.0,156.7244,156.84,156.5547,156.7475,14824.0
2015-09-18 13:55:00,203.36,203.36,202.97,203.1,18924.0,156.7937,156.7937,156.4931,156.5933,18924.0
2015-09-18 14:00:00,203.0,203.39,202.93,203.35,15373.0,156.5162,156.8169,156.4622,156.786,15373.0
2015-09-18 14:05:00,203.36,203.58,203.15,203.23,27598.0,156.7937,156.9634,156.6318,156.6935,27598.0
2015-09-18 14:10:00,203.24,203.42,203.09,203.41,17800.0,156.7012,156.84,156.5856,156.8323,17800.0
2015-09-18 14:15:00,203.35,203.6,203.31,203.4,21864.0,156.786,156.9788,156.7552,156.8246,21864.0
2015-09-18 14:20:00,203.43,203.72,203.38,203.67,16929.0,156.8477,157.0713,156.8092,157.0328,16929.0
2015-09-18 14:25:00,203.7,203.8,203.54,203.76,17744.0,157.0559,157.133,156.9325,157.1022,17744.0
2015-09-18 14:30:00,203.7,203.78,203.03,203.37,58133.0,157.0559,157.1176,156.5393,156.8015,58133.0
2015-09-18 14:35:00,203.23,203.37,203.01,203.28,16294.0,156.6935,156.8015,156.5239,156.7321,16294.0
2015-09-18 14:40:00,203.39,203.49,203.3,203.36,16194.0,156.8169,156.894,156.7475,156.7937,16194.0
2015-09-18 14:45:00,203.41,203.41,203.02,203.06,19180.0,156.8323,156.8323,156.5316,156.5624,19180.0
2015-09-18 14:50:00,203.09,203.13,202.82,203.01,16412.0,156.5856,156.6164,156.3774,156.5239,16412.0
2015-09-18 14:55:00,203.01,203.55,203.01,203.4,24310.0,156.5239,156.9402,156.5239,156.8246,24310.0
2015-09-18 15:00:00,203.42,203.51,202.95,202.95,33532.0,156.84,156.9094,156.4776,156.4776,33532.0
2015-09-18 15:05:00,202.93,202.99,202.65,202.86,23488.0,156.4622,156.5085,156.2463,156.4082,23488.0
2015-09-18 15:10:00,202.93,203.11,202.92,202.95,20640.0,156.4622,156.601,156.4545,156.4776,20640.0
2015-09-18 15:15:00,202.94,203.0,202.65,202.76,26982.0,156.4699,156.5162,156.2463,156.3311,26982.0
2015-09-18 15:20:00,202.76,202.94,202.69,202.91,29742.0,156.3311,156.4699,156.2772,156.4468,29742.0
2015-09-18 15:25:00,202.91,203.0,202.73,202.9,32580.0,156.4468,156.5162,156.308,156.4391,32580.0
2015-09-18 15:30:00,202.87,202.98,202.79,202.87,33102.0,156.416,156.5008,156.3543,156.416,33102.0
2015-09-18 15:35:00,202.85,202.98,202.77,202.98,36561.0,156.4005,156.5008,156.3389,156.5008,36561.0
2015-09-18 15:40:00,202.92,202.93,202.79,202.8,62041.0,156.4545,156.4622,156.3543,156.362,62041.0
2015-09-18 15:45:00,202.8,203.01,202.76,202.81,84141.0,156.362,156.5239,156.3311,156.3697,84141.0
2015-09-18 15:50:00,202.8,203.22,202.67,203.2,72085.0,156.362,156.6858,156.2617,156.6704,72085.0
2015-09-18 15:55:00,203.16,203.38,202.82,203.21,135295.0,156.6395,156.8092,156.3774,156.6781,135295.0
2015-09-21 09:30:00,204.35,204.63,203.61,204.18,26336.0,157.5571,157.7729,156.9865,157.426,26336.0
2015-09-21 09:35:00,203.81,204.51,203.81,204.22,12217.0,157.1407,157.6804,157.1407,157.4568,12217.0
2015-09-21 09:40:00,203.99,204.51,203.96,204.09,8200.0,157.2795,157.6804,157.2564,157.3566,8200.0
2015-09-21 09:45:00,204.29,204.48,204.0,204.09,16215.0,157.5108,157.6573,157.2872,157.3566,16215.0
2015-09-21 09:50:00,204.19,204.45,204.1,204.1,7084.0,157.4337,157.6342,157.3643,157.3643,7084.0
2015-09-21 09:55:00,204.27,204.29,203.9,204.2,10384.0,157.4954,157.5108,157.2101,157.4414,10384.0
2015-09-21 10:00:00,204.2,204.46,204.03,204.42,5500.0,157.4414,157.6419,157.3103,157.611,5500.0
2015-09-21 10:05:00,204.43,204.59,204.35,204.47,7412.0,157.6187,157.7421,157.5571,157.6496,7412.0
2015-09-21 10:10:00,204.47,204.73,204.31,204.5,19886.0,157.6496,157.85,157.5262,157.6727,19886.0
2015-09-21 10:15:00,204.5,204.91,204.3,204.91,5939.0,157.6727,157.9888,157.5185,157.9888,5939.0
2015-09-21 10:20:00,204.9,204.99,204.69,204.95,6312.0,157.9811,158.0505,157.8192,158.0197,6312.0
2015-09-21 10:25:00,204.88,205.06,204.77,204.98,9349.0,157.9657,158.1045,157.8809,158.0428,9349.0
2015-09-21 10:30:00,205.05,205.39,205.0,205.36,5075.0,158.0968,158.3589,158.0582,158.3358,5075.0
2015-09-21 10:35:00,205.43,205.79,205.42,205.58,11018.0,158.3898,158.6673,158.382,158.5054,11018.0
2015-09-21 10:40:00,205.54,205.7,205.52,205.56,7028.0,158.4746,158.5979,158.4591,158.49,7028.0
2015-09-21 10:45:00,205.61,205.66,205.39,205.47,4241.0,158.5285,158.5671,158.3589,158.4206,4241.0
2015-09-21 10:50:00,205.47,205.75,205.42,205.53,5013.0,158.4206,158.6365,158.382,158.4669,5013.0
2015-09-21 10:55:00,205.59,205.71,205.38,205.5,5247.0,158.5131,158.6056,158.3512,158.4437,5247.0
2015-09-21 11:00:00,205.54,205.64,205.49,205.54,5195.0,158.4746,158.5517,158.436,158.4746,5195.0
2015-09-21 11:05:00,205.6,205.68,205.19,205.19,9500.0,158.5208,158.5825,158.2047,158.2047,9500.0
2015-09-21 11:10:00,205.31,205.49,205.28,205.47,2382.0,158.2972,158.436,158.2741,158.4206,2382.0
2015-09-21 11:15:00,205.47,205.49,205.31,205.37,5483.0,158.4206,158.436,158.2972,158.3435,5483.0
2015-09-21 11:20:00,205.4,205.43,205.17,205.25,2600.0,158.3666,158.3898,158.1893,158.251,2600.0
2015-09-21 11:25:00,205.33,205.4,205.06,205.09,5954.0,158.3127,158.3666,158.1045,158.1276,5954.0
2015-09-21 11:30:00,205.07,205.14,204.52,204.54,9091.0,158.1122,158.1662,157.6881,157.7035,9091.0
2015-09-21 11:35:00,204.5,204.68,204.5,204.59,2180.0,157.6727,157.8115,157.6727,157.7421,2180.0
2015-09-21 11:40:00,204.56,204.76,204.56,204.76,2372.0,157.719,157.8732,157.719,157.8732,2372.0
2015-09-21 11:45:00,204.69,204.69,204.53,204.61,5329.0,157.8192,157.8192,157.6958,157.7575,5329.0
2015-09-21 11:50:00,204.6,204.73,204.51,204.52,4344.0,157.7498,157.85,157.6804,157.6881,4344.0
2015-09-21 11:55:00,204.51,204.62,204.47,204.56,4680.0,157.6804,157.7652,157.6496,157.719,4680.0
2015-09-21 12:00:00,204.58,204.58,204.12,204.16,11417.0,157.7344,157.7344,157.3797,157.4106,11417.0
2015-09-21 12:05:00,204.14,204.28,204.08,204.24,4740.0,157.3951,157.5031,157.3489,157.4722,4740.0
2015-09-21 12:10:00,204.16,204.58,204.12,204.26,20370.0,157.4106,157.7344,157.3797,157.4877,20370.0
2015-09-21 12:15:00,204.26,204.41,204.22,204.31,3250.0,157.4877,157.6033,157.4568,157.5262,3250.0
2015-09-21 12:20:00,204.33,204.49,204.33,204.48,3308.0,157.5416,157.665,157.5416,157.6573,3308.0
2015-09-21 12:25:00,204.51,204.51,204.36,204.36,2000.0,157.6804,157.6804,157.5648,157.5648,2000.0
2015-09-21 12:30:00,204.32,204.32,203.98,204.02,2822.0,157.5339,157.5339,157.2718,157.3026,2822.0
2015-09-21 12:35:00,204.06,204.11,203.9,204.11,2700.0,157.3335,157.372,157.2101,157.372,2700.0
2015-09-21 12:40:00,204.08,204.12,203.91,204.04,15533.0,157.3489,157.3797,157.2178,157.318,15533.0
2015-09-21 12:45:00,204.01,204.01,203.73,203.76,15350.0,157.2949,157.2949,157.079,157.1022,15350.0
2015-09-21 12:50:00,203.77,203.78,203.18,203.46,8814.0,157.1099,157.1176,156.655,156.8709,8814.0
2015-09-21 12:55:00,203.37,203.58,203.21,203.49,6125.0,156.8015,156.9634,156.6781,156.894,6125.0
2015-09-21 13:00:00,203.43,203.5,203.35,203.46,8154.0,156.8477,156.9017,156.786,156.8709,8154.0
2015-09-21 13:05:00,203.51,203.64,203.44,203.64,5660.0,156.9094,157.0096,156.8554,157.0096,5660.0
2015-09-21 13:10:00,203.56,203.74,203.5,203.74,3639.0,156.948,157.0867,156.9017,157.0867,3639.0
2015-09-21 13:15:00,203.75,204.1,203.7,204.1,5713.0,157.0944,157.3643,157.0559,157.3643,5713.0
2015-09-21 13:20:00,204.07,204.36,204.07,204.36,1600.0,157.3412,157.5648,157.3412,157.5648,1600.0
2015-09-21 13:25:00,204.38,204.59,204.3,204.43,21703.0,157.5802,157.7421,157.5185,157.6187,21703.0
2015-09-21 13:30:00,204.44,204.48,204.4,204.43,7984.0,157.6264,157.6573,157.5956,157.6187,7984.0
2015-09-21 13:35:00,204.43,204.64,204.38,204.54,10740.0,157.6187,157.7806,157.5802,157.7035,10740.0
2015-09-21 13:40:00,204.56,204.6,204.46,204.53,10801.0,157.719,157.7498,157.6419,157.6958,10801.0
2015-09-21 13:45:00,204.53,204.6,204.4,204.4,5995.0,157.6958,157.7498,157.5956,157.5956,5995.0
2015-09-21 13:50:00,204.39,204.45,204.31,204.45,2910.0,157.5879,157.6342,157.5262,157.6342,2910.0
2015-09-21 13:55:00,204.5,204.51,204.34,204.41,5899.0,157.6727,157.6804,157.5493,157.6033,5899.0
2015-09-21 14:00:00,204.42,204.54,204.4,204.46,8001.0,157.611,157.7035,157.5956,157.6419,8001.0
2015-09-21 14:05:00,204.47,204.48,204.26,204.31,8454.0,157.6496,157.6573,157.4877,157.5262,8454.0
2015-09-21 14:10:00,204.32,204.34,204.14,204.15,4500.0,157.5339,157.5493,157.3951,157.4029,4500.0
2015-09-21 14:15:00,204.17,204.29,203.99,204.01,12281.0,157.4183,157.5108,157.2795,157.2949,12281.0
2015-09-21 14:20:00,204.01,204.27,204.0,204.17,13666.0,157.2949,157.4954,157.2872,157.4183,13666.0
2015-09-21 14:25:00,204.18,204.23,204.02,204.02,7641.0,157.426,157.4645,157.3026,157.3026,7641.0
2015-09-21 14:30:00,204.02,204.31,203.97,204.24,8863.0,157.3026,157.5262,157.2641,157.4722,8863.0
2015-09-21 14:35:00,204.32,204.5,204.29,204.35,5890.0,157.5339,157.6727,157.5108,157.5571,5890.0
2015-09-21 14:40:00,204.36,204.44,204.29,204.4,4963.0,157.5648,157.6264,157.5108,157.5956,4963.0
2015-09-21 14:45:00,204.44,204.7,204.34,204.7,6077.0,157.6264,157.8269,157.5493,157.8269,6077.0
2015-09-21 14:50:00,204.65,204.81,204.47,204.78,22534.0,157.7884,157.9117,157.6496,157.8886,22534.0
2015-09-21 14:55:00,204.74,204.86,204.66,204.66,6555.0,157.8578,157.9503,157.7961,157.7961,6555.0
2015-09-21 15:00:00,204.71,204.78,204.62,204.7,10785.0,157.8346,157.8886,157.7652,157.8269,10785.0
2015-09-21 15:05:00,204.73,204.85,204.64,204.85,8676.0,157.85,157.9426,157.7806,157.9426,8676.0
2015-09-21 15:10:00,204.85,204.85,204.43,204.59,20053.0,157.9426,157.9426,157.6187,157.7421,20053.0
2015-09-21 15:15:00,204.57,204.67,204.47,204.59,6550.0,157.7267,157.8038,157.6496,157.7421,6550.0
2015-09-21 15:20:00,204.58,204.67,204.44,204.44,10972.0,157.7344,157.8038,157.6264,157.6264,10972.0
2015-09-21 15:25:00,204.4,204.59,204.37,204.59,12384.0,157.5956,157.7421,157.5725,157.7421,12384.0
2015-09-21 15:30:00,204.6,204.72,204.07,204.09,14583.0,157.7498,157.8423,157.3412,157.3566,14583.0
2015-09-21 15:35:00,204.05,204.1,203.91,203.91,12117.0,157.3258,157.3643,157.2178,157.2178,12117.0
2015-09-21 15:40:00,203.89,204.16,203.89,204.16,18757.0,157.2024,157.4106,157.2024,157.4106,18757.0
2015-09-21 15:45:00,204.15,204.35,203.99,204.17,31885.0,157.4029,157.5571,157.2795,157.4183,31885.0
2015-09-21 15:50:00,204.13,204.15,203.97,203.98,25934.0,157.3874,157.4029,157.2641,157.2718,25934.0
2015-09-21 15:55:00,203.97,204.43,203.97,204.43,52072.0,157.2641,157.6187,157.2641,157.6187,52072.0
2015-09-22 09:30:00,202.46,203.02,202.24,202.24,22272.0,156.0998,156.5316,155.9302,155.9302,22272.0
2015-09-22 09:35:00,202.24,203.36,201.5,203.1,41041.0,155.9302,156.7937,155.3597,156.5933,41041.0
2015-09-22 09:40:00,202.86,203.02,202.58,202.8,8675.0,156.4082,156.5316,156.1924,156.362,8675.0
2015-09-22 09:45:00,202.97,203.17,202.88,202.96,9981.0,156.4931,156.6473,156.4237,156.4853,9981.0
2015-09-22 09:50:00,202.96,203.14,202.83,203.14,15403.0,156.4853,156.6241,156.3851,156.6241,15403.0
2015-09-22 09:55:00,203.09,203.26,202.92,203.04,7193.0,156.5856,156.7166,156.4545,156.547,7193.0
2015-09-22 10:00:00,203.12,203.34,202.92,203.16,3810.0,156.6087,156.7783,156.4545,156.6395,3810.0
2015-09-22 10:05:00,203.28,203.29,202.53,202.53,39178.0,156.7321,156.7398,156.1538,156.1538,39178.0
2015-09-22 10:10:00,202.5,202.54,202.18,202.25,14986.0,156.1307,156.1615,155.884,155.9379,14986.0
2015-09-22 10:15:00,202.25,202.5,202.18,202.41,12200.0,155.9379,156.1307,155.884,156.0613,12200.0
2015-09-22 10:20:00,202.45,202.45,202.12,202.26,12488.0,156.0921,156.0921,155.8377,155.9456,12488.0
2015-09-22 10:25:00,202.13,202.4,202.11,202.31,6160.0,155.8454,156.0536,155.83,155.9842,6160.0
2015-09-22 10:30:00,202.26,202.51,202.25,202.51,13692.0,155.9456,156.1384,155.9379,156.1384,13692.0
2015-09-22 10:35:00,202.48,202.48,201.99,202.02,16296.0,156.1153,156.1153,155.7375,155.7606,16296.0
2015-09-22 10:40:00,201.92,201.98,201.75,201.75,6624.0,155.6835,155.7297,155.5524,155.5524,6624.0
2015-09-22 10:45:00,201.84,201.88,201.67,201.7,11143.0,155.6218,155.6526,155.4907,155.5139,11143.0
2015-09-22 10:50:00,201.71,201.83,201.66,201.83,11854.0,155.5216,155.6141,155.483,155.6141,11854.0
2015-09-22 10:55:00,201.76,201.82,201.69,201.74,11679.0,155.5601,155.6064,155.5062,155.5447,11679.0
2015-09-22 11:00:00,201.69,202.07,201.66,202.06,11756.0,155.5062,155.7991,155.483,155.7914,11756.0
2015-09-22 11:05:00,202.08,202.17,202.0,202.14,8425.0,155.8068,155.8762,155.7452,155.8531,8425.0
2015-09-22 11:10:00,202.08,202.39,202.05,202.23,15255.0,155.8068,156.0459,155.7837,155.9225,15255.0
2015-09-22 11:15:00,202.27,202.44,202.14,202.44,4973.0,155.9533,156.0844,155.8531,156.0844,4973.0
2015-09-22 11:20:00,202.38,202.39,202.06,202.11,6797.0,156.0382,156.0459,155.7914,155.83,6797.0
2015-09-22 11:25:00,202.09,202.22,202.05,202.2,7017.0,155.8146,155.9148,155.7837,155.8994,7017.0
2015-09-22 11:30:00,202.09,202.39,202.08,202.3,6331.0,155.8146,156.0459,155.8068,155.9765,6331.0
2015-09-22 11:35:00,202.22,202.39,202.22,202.28,5172.0,155.9148,156.0459,155.9148,155.9611,5172.0
2015-09-22 11:40:00,202.28,202.36,202.14,202.25,8550.0,155.9611,156.0227,155.8531,155.9379,8550.0
2015-09-22 11:45:00,202.23,202.3,202.16,202.28,10596.0,155.9225,155.9765,155.8685,155.9611,10596.0
2015-09-22 11:50:00,202.27,202.53,202.19,202.41,12156.0,155.9533,156.1538,155.8917,156.0613,12156.0
2015-09-22 11:55:00,202.51,202.66,202.51,202.65,7800.0,156.1384,156.254,156.1384,156.2463,7800.0
2015-09-22 12:00:00,202.65,202.66,202.5,202.66,9901.0,156.2463,156.254,156.1307,156.254,9901.0
2015-09-22 12:05:00,202.66,203.14,202.66,203.14,3201.0,156.254,156.6241,156.254,156.6241,3201.0
2015-09-22 12:10:00,203.15,203.3,203.12,203.16,3345.0,156.6318,156.7475,156.6087,156.6395,3345.0
2015-09-22 12:15:00,203.21,203.21,203.0,203.16,5210.0,156.6781,156.6781,156.5162,156.6395,5210.0
2015-09-22 12:20:00,203.07,203.24,203.07,203.12,2556.0,156.5702,156.7012,156.5702,156.6087,2556.0
2015-09-22 12:25:00,203.15,203.15,202.9,203.02,1700.0,156.6318,156.6318,156.4391,156.5316,1700.0
2015-09-22 12:30:00,203.08,203.08,202.85,202.91,2500.0,156.5779,156.5779,156.4005,156.4468,2500.0
2015-09-22 12:35:00,202.91,203.05,202.85,203.01,10934.0,156.4468,156.5547,156.4005,156.5239,10934.0
2015-09-22 12:40:00,203.09,203.11,203.01,203.08,2750.0,156.5856,156.601,156.5239,156.5779,2750.0
2015-09-22 12:45:00,203.02,203.06,202.85,202.92,9170.0,156.5316,156.5624,156.4005,156.4545,9170.0
2015-09-22 12:50:00,202.89,202.92,202.59,202.66,21420.0,156.4314,156.4545,156.2001,156.254,21420.0
2015-09-22 12:55:00,202.68,202.85,202.64,202.72,3100.0,156.2695,156.4005,156.2386,156.3003,3100.0
2015-09-22 13:00:00,202.73,203.28,202.73,203.28,4475.0,156.308,156.7321,156.308,156.7321,4475.0
2015-09-22 13:05:00,203.3,203.34,202.88,202.95,14887.0,156.7475,156.7783,156.4237,156.4776,14887.0
2015-09-22 13:10:00,202.95,203.08,202.95,203.07,2775.0,156.4776,156.5779,156.4776,156.5702,2775.0
2015-09-22 13:15:00,203.04,203.04,202.85,203.0,4756.0,156.547,156.547,156.4005,156.5162,4756.0
2015-09-22 13:20:00,202.91,202.95,202.84,202.95,8426.0,156.4468,156.4776,156.3928,156.4776,8426.0
2015-09-22 13:25:00,202.95,202.95,202.77,202.81,11652.0,156.4776,156.4776,156.3389,156.3697,11652.0
2015-09-22 13:30:00,202.81,203.05,202.81,203.01,5107.0,156.3697,156.5547,156.3697,156.5239,5107.0
2015-09-22 13:35:00,202.96,203.14,202.96,203.0,3089.0,156.4853,156.6241,156.4853,156.5162,3089.0
2015-09-22 13:40:00,203.03,203.31,203.03,203.24,5500.0,156.5393,156.7552,156.5393,156.7012,5500.0
2015-09-22 13:45:00,203.23,203.31,203.1,203.14,4069.0,156.6935,156.7552,156.5933,156.6241,4069.0
2015-09-22 13:50:00,203.14,203.14,202.98,202.98,6123.0,156.6241,156.6241,156.5008,156.5008,6123.0
2015-09-22 13:55:00,202.93,203.06,202.91,203.0,8027.0,156.4622,156.5624,156.4468,156.5162,8027.0
2015-09-22 14:00:00,202.98,203.07,202.85,203.02,8352.0,156.5008,156.5702,156.4005,156.5316,8352.0
2015-09-22 14:05:00,202.98,203.09,202.84,202.86,22446.0,156.5008,156.5856,156.3928,156.4082,22446.0
2015-09-22 14:10:00,202.85,203.08,202.84,203.08,10098.0,156.4005,156.5779,156.3928,156.5779,10098.0
2015-09-22 14:15:00,203.08,203.19,202.94,203.06,3631.0,156.5779,156.6627,156.4699,156.5624,3631.0
2015-09-22 14:20:00,203.13,203.13,202.85,202.87,7607.0,156.6164,156.6164,156.4005,156.416,7607.0
2015-09-22 14:25:00,202.9,203.12,202.86,203.05,6152.0,156.4391,156.6087,156.4082,156.5547,6152.0
2015-09-22 14:30:00,203.05,203.24,203.02,203.09,10352.0,156.5547,156.7012,156.5316,156.5856,10352.0
2015-09-22 14:35:00,203.08,203.08,202.92,203.01,6563.0,156.5779,156.5779,156.4545,156.5239,6563.0
2015-09-22 14:40:00,203.02,203.04,202.88,202.94,6454.0,156.5316,156.547,156.4237,156.4699,6454.0
2015-09-22 14:45:00,203.05,203.09,202.85,202.95,26954.0,156.5547,156.5856,156.4005,156.4776,26954.0
2015-09-22 14:50:00,202.94,203.14,202.92,203.11,8305.0,156.4699,156.6241,156.4545,156.601,8305.0
2015-09-22 14:55:00,203.12,203.79,202.96,203.64,22685.0,156.6087,157.1253,156.4853,157.0096,22685.0
2015-09-22 15:00:00,203.6,203.62,203.4,203.53,9170.0,156.9788,156.9942,156.8246,156.9248,9170.0
2015-09-22 15:05:00,203.59,203.73,203.34,203.41,6205.0,156.9711,157.079,156.7783,156.8323,6205.0
2015-09-22 15:10:00,203.4,203.4,203.13,203.31,4875.0,156.8246,156.8246,156.6164,156.7552,4875.0
2015-09-22 15:15:00,203.29,203.38,203.18,203.18,8747.0,156.7398,156.8092,156.655,156.655,8747.0
2015-09-22 15:20:00,203.25,203.4,203.17,203.23,6753.0,156.7089,156.8246,156.6473,156.6935,6753.0
2015-09-22 15:25:00,203.28,203.51,203.27,203.3,12644.0,156.7321,156.9094,156.7244,156.7475,12644.0
2015-09-22 15:30:00,203.43,203.75,203.36,203.75,8749.0,156.8477,157.0944,156.7937,157.0944,8749.0
2015-09-22 15:35:00,203.8,203.83,203.54,203.83,10129.0,157.133,157.1561,156.9325,157.1561,10129.0
2015-09-22 15:40:00,203.81,203.97,203.65,203.65,7400.0,157.1407,157.2641,157.0173,157.0173,7400.0
2015-09-22 15:45:00,203.72,203.84,203.48,203.59,14980.0,157.0713,157.1638,156.8863,156.9711,14980.0
2015-09-22 15:50:00,203.55,203.59,203.36,203.46,15686.0,156.9402,156.9711,156.7937,156.8709,15686.0
2015-09-22 15:55:00,203.41,203.92,203.41,203.57,30571.0,156.8323,157.2255,156.8323,156.9557,30571.0
2015-09-23 09:30:00,204.13,204.91,203.78,203.97,27146.0,157.3874,157.9888,157.1176,157.2641,27146.0
2015-09-23 09:35:00,204.1,204.99,203.76,203.98,6824.0,157.3643,158.0505,157.1022,157.2718,6824.0
2015-09-23 09:40:00,203.94,204.4,203.94,204.1,2000.0,157.2409,157.5956,157.2409,157.3643,2000.0
2015-09-23 09:45:00,203.98,204.11,203.65,203.67,5463.0,157.2718,157.372,157.0173,157.0328,5463.0
2015-09-23 09:50:00,203.63,203.86,203.62,203.67,4622.0,157.0019,157.1793,156.9942,157.0328,4622.0
2015-09-23 09:55:00,203.55,203.69,203.46,203.47,7973.0,156.9402,157.0482,156.8709,156.8786,7973.0
2015-09-23 10:00:00,203.39,203.49,203.25,203.49,3101.0,156.8169,156.894,156.7089,156.894,3101.0
2015-09-23 10:05:00,203.64,203.64,203.24,203.24,2700.0,157.0096,157.0096,156.7012,156.7012,2700.0
2015-09-23 10:10:00,203.26,203.49,203.21,203.27,1802.0,156.7166,156.894,156.6781,156.7244,1802.0
2015-09-23 10:15:00,203.33,203.55,203.22,203.55,8982.0,156.7706,156.9402,156.6858,156.9402,8982.0
2015-09-23 10:20:00,203.62,203.67,203.39,203.44,2924.0,156.9942,157.0328,156.8169,156.8554,2924.0
2015-09-23 10:25:00,203.51,203.87,203.51,203.87,2797.0,156.9094,157.187,156.9094,157.187,2797.0
2015-09-23 10:30:00,203.67,203.75,203.49,203.66,3422.0,157.0328,157.0944,156.894,157.0251,3422.0
2015-09-23 10:35:00,203.72,203.86,203.25,203.31,7900.0,157.0713,157.1793,156.7089,156.7552,7900.0
2015-09-23 10:40:00,203.31,203.41,203.12,203.12,2250.0,156.7552,156.8323,156.6087,156.6087,2250.0
2015-09-23 10:45:00,203.13,203.41,203.06,203.37,2450.0,156.6164,156.8323,156.5624,156.8015,2450.0
2015-09-23 10:50:00,203.43,203.81,203.43,203.79,2600.0,156.8477,157.1407,156.8477,157.1253,2600.0
2015-09-23 10:55:00,203.66,203.76,203.33,203.33,3763.0,157.0251,157.1022,156.7706,156.7706,3763.0
2015-09-23 11:00:00,203.32,203.38,203.14,203.32,6265.0,156.7629,156.8092,156.6241,156.7629,6265.0
2015-09-23 11:05:00,203.35,203.35,203.08,203.29,2430.0,156.786,156.786,156.5779,156.7398,2430.0
2015-09-23 11:10:00,203.24,203.24,202.66,202.69,4441.0,156.7012,156.7012,156.254,156.2772,4441.0
2015-09-23 11:15:00,202.72,202.72,202.49,202.51,2746.0,156.3003,156.3003,156.123,156.1384,2746.0
2015-09-23 11:20:00,202.48,202.53,202.19,202.27,3953.0,156.1153,156.1538,155.8917,155.9533,3953.0
2015-09-23 11:25:00,202.22,202.35,202.09,202.24,2950.0,155.9148,156.015,155.8146,155.9302,2950.0
2015-09-23 11:30:00,202.2,202.29,202.13,202.22,5367.0,155.8994,155.9688,155.8454,155.9148,5367.0
2015-09-23 11:35:00,202.26,202.44,202.26,202.33,4475.0,155.9456,156.0844,155.9456,155.9996,4475.0
2015-09-23 11:40:00,202.27,202.28,201.88,202.05,3945.0,155.9533,155.9611,155.6526,155.7837,3945.0
2015-09-23 11:45:00,201.97,202.06,201.76,201.92,9845.0,155.722,155.7914,155.5601,155.6835,9845.0
2015-09-23 11:50:00,201.92,202.03,201.71,201.84,12817.0,155.6835,155.7683,155.5216,155.6218,12817.0
2015-09-23 11:55:00,201.85,202.02,201.81,202.02,4800.0,155.6295,155.7606,155.5987,155.7606,4800.0
2015-09-23 12:00:00,201.99,202.02,201.87,201.91,11854.0,155.7375,155.7606,155.6449,155.6758,11854.0
2015-09-23 12:05:00,201.92,202.08,201.84,201.97,4186.0,155.6835,155.8068,155.6218,155.722,4186.0
2015-09-23 12:10:00,202.09,202.2,201.97,202.18,3677.0,155.8146,155.8994,155.722,155.884,3677.0
2015-09-23 12:15:00,202.08,202.13,202.0,202.13,2400.0,155.8068,155.8454,155.7452,155.8454,2400.0
2015-09-23 12:20:00,202.15,202.15,201.94,201.96,2010.0,155.8608,155.8608,155.6989,155.7143,2010.0
2015-09-23 12:25:00,201.99,202.11,201.96,202.02,3510.0,155.7375,155.83,155.7143,155.7606,3510.0
2015-09-23 12:30:00,201.99,202.16,201.96,202.13,3210.0,155.7375,155.8685,155.7143,155.8454,3210.0
2015-09-23 12:35:00,202.15,202.15,202.0,202.0,3135.0,155.8608,155.8608,155.7452,155.7452,3135.0
2015-09-23 12:40:00,201.94,201.97,201.85,201.93,2400.0,155.6989,155.722,155.6295,155.6912,2400.0
2015-09-23 12:45:00,201.94,201.95,201.72,201.79,7720.0,155.6989,155.7066,155.5293,155.5833,7720.0
2015-09-23 12:50:00,201.78,202.01,201.75,201.97,6170.0,155.5755,155.7529,155.5524,155.722,6170.0
2015-09-23 12:55:00,201.91,201.97,201.88,201.9,1547.0,155.6758,155.722,155.6526,155.6681,1547.0
2015-09-23 13:00:00,201.94,202.09,201.84,202.08,4671.0,155.6989,155.8146,155.6218,155.8068,4671.0
2015-09-23 13:05:00,202.03,202.36,202.03,202.36,4384.0,155.7683,156.0227,155.7683,156.0227,4384.0
2015-09-23 13:10:00,202.31,202.45,202.31,202.45,2682.0,155.9842,156.0921,155.9842,156.0921,2682.0
2015-09-23 13:15:00,202.48,202.48,202.39,202.44,2450.0,156.1153,156.1153,156.0459,156.0844,2450.0
2015-09-23 13:20:00,202.45,202.49,202.35,202.36,1379.0,156.0921,156.123,156.015,156.0227,1379.0
2015-09-23 13:25:00,202.23,202.26,202.09,202.09,3188.0,155.9225,155.9456,155.8146,155.8146,3188.0
2015-09-23 13:30:00,202.09,202.42,202.08,202.35,2830.0,155.8146,156.069,155.8068,156.015,2830.0
2015-09-23 13:35:00,202.33,202.33,202.21,202.33,2553.0,155.9996,155.9996,155.9071,155.9996,2553.0
2015-09-23 13:40:00,202.28,202.87,202.22,202.81,3005.0,155.9611,156.416,155.9148,156.3697,3005.0
2015-09-23 13:45:00,202.89,202.99,202.79,202.92,4695.0,156.4314,156.5085,156.3543,156.4545,4695.0
2015-09-23 13:50:00,202.88,202.89,202.7,202.76,3664.0,156.4237,156.4314,156.2849,156.3311,3664.0
2015-09-23 13:55:00,202.67,202.75,202.54,202.67,3495.0,156.2617,156.3234,156.1615,156.2617,3495.0
2015-09-23 14:00:00,202.6,202.82,202.6,202.77,4700.0,156.2078,156.3774,156.2078,156.3389,4700.0
2015-09-23 14:05:00,202.81,203.2,202.81,203.0,7795.0,156.3697,156.6704,156.3697,156.5162,7795.0
2015-09-23 14:10:00,203.0,203.0,202.85,202.85,3315.0,156.5162,156.5162,156.4005,156.4005,3315.0
2015-09-23 14:15:00,202.87,202.9,202.79,202.8,1250.0,156.416,156.4391,156.3543,156.362,1250.0
2015-09-23 14:20:00,202.8,202.81,202.55,202.62,4008.0,156.362,156.3697,156.1692,156.2232,4008.0
2015-09-23 14:25:00,202.71,202.71,202.59,202.65,2300.0,156.2926,156.2926,156.2001,156.2463,2300.0
2015-09-23 14:30:00,202.6,203.0,202.54,203.0,5854.0,156.2078,156.5162,156.1615,156.5162,5854.0
2015-09-23 14:35:00,202.98,202.99,202.41,202.62,12506.0,156.5008,156.5085,156.0613,156.2232,12506.0
2015-09-23 14:40:00,202.57,202.6,202.31,202.38,4220.0,156.1846,156.2078,155.9842,156.0382,4220.0
2015-09-23 14:45:00,202.41,202.5,202.31,202.48,4301.0,156.0613,156.1307,155.9842,156.1153,4301.0
2015-09-23 14:50:00,202.54,202.6,202.36,202.41,5371.0,156.1615,156.2078,156.0227,156.0613,5371.0
2015-09-23 14:55:00,202.43,202.66,202.4,202.66,5306.0,156.0767,156.254,156.0536,156.254,5306.0
2015-09-23 15:00:00,202.63,202.89,202.55,202.74,6311.0,156.2309,156.4314,156.1692,156.3157,6311.0
2015-09-23 15:05:00,202.77,202.81,202.61,202.72,4351.0,156.3389,156.3697,156.2155,156.3003,4351.0
2015-09-23 15:10:00,202.64,202.74,202.45,202.53,4260.0,156.2386,156.3157,156.0921,156.1538,4260.0
2015-09-23 15:15:00,202.51,202.78,202.39,202.65,5594.0,156.1384,156.3466,156.0459,156.2463,5594.0
2015-09-23 15:20:00,202.69,202.84,202.63,202.65,6340.0,156.2772,156.3928,156.2309,156.2463,6340.0
2015-09-23 15:25:00,202.68,202.73,202.5,202.71,4194.0,156.2695,156.308,156.1307,156.2926,4194.0
2015-09-23 15:30:00,202.75,202.83,202.56,202.72,4384.0,156.3234,156.3851,156.1769,156.3003,4384.0
2015-09-23 15:35:00,202.73,202.77,202.56,202.77,3425.0,156.308,156.3389,156.1769,156.3389,3425.0
2015-09-23 15:40:00,202.87,203.02,202.83,202.83,4214.0,156.416,156.5316,156.3851,156.3851,4214.0
2015-09-23 15:45:00,202.77,203.14,202.76,203.06,11206.0,156.3389,156.6241,156.3311,156.5624,11206.0
2015-09-23 15:50:00,203.06,203.08,202.93,203.02,8994.0,156.5624,156.5779,156.4622,156.5316,8994.0
2015-09-23 15:55:00,203.0,203.08,202.77,202.77,25844.0,156.5162,156.5779,156.3389,156.3389,25844.0
2015-09-24 09:30:00,201.5,201.74,201.2,201.64,19113.0,155.3597,155.5447,155.1284,155.4676,19113.0
2015-09-24 09:35:00,201.59,201.59,200.46,200.67,19219.0,155.4291,155.4291,154.5578,154.7197,19219.0
2015-09-24 09:40:00,200.67,200.67,200.11,200.26,7663.0,154.7197,154.7197,154.2879,154.4036,7663.0
2015-09-24 09:45:00,200.3,200.31,200.02,200.18,4650.0,154.4344,154.4422,154.2186,154.3419,4650.0
2015-09-24 09:50:00,200.11,200.21,200.0,200.08,9189.0,154.2879,154.365,154.2031,154.2648,9189.0
2015-09-24 09:55:00,200.05,200.18,200.02,200.18,5000.0,154.2417,154.3419,154.2186,154.3419,5000.0
2015-09-24 10:00:00,200.0,200.22,199.95,200.02,11147.0,154.2031,154.3728,154.1646,154.2186,11147.0
2015-09-24 10:05:00,200.01,200.25,199.8,200.14,6998.0,154.2108,154.3959,154.0489,154.3111,6998.0
2015-09-24 10:10:00,200.18,200.28,199.85,199.94,5728.0,154.3419,154.419,154.0875,154.1569,5728.0
2015-09-24 10:15:00,199.93,200.01,199.81,199.95,7995.0,154.1492,154.2108,154.0566,154.1646,7995.0
2015-09-24 10:20:00,200.01,200.05,199.56,199.96,9058.0,154.2108,154.2417,153.8639,154.1723,9058.0
2015-09-24 10:25:00,199.94,200.25,199.77,200.06,7386.0,154.1569,154.3959,154.0258,154.2494,7386.0
2015-09-24 10:30:00,200.13,200.45,200.09,200.43,9797.0,154.3034,154.5501,154.2725,154.5347,9797.0
2015-09-24 10:35:00,200.43,200.44,200.06,200.4,13027.0,154.5347,154.5424,154.2494,154.5115,13027.0
2015-09-24 10:40:00,200.35,200.4,200.12,200.12,12287.0,154.473,154.5115,154.2957,154.2957,12287.0
2015-09-24 10:45:00,200.08,200.52,200.02,200.48,7941.0,154.2648,154.6041,154.2186,154.5732,7941.0
2015-09-24 10:50:00,200.47,200.75,200.42,200.42,7147.0,154.5655,154.7814,154.527,154.527,7147.0
2015-09-24 10:55:00,200.52,200.76,200.47,200.71,7510.0,154.6041,154.7891,154.5655,154.7506,7510.0
2015-09-24 11:00:00,200.66,200.69,200.37,200.37,5950.0,154.712,154.7351,154.4884,154.4884,5950.0
2015-09-24 11:05:00,200.33,200.83,200.33,200.73,4651.0,154.4576,154.8431,154.4576,154.766,4651.0
2015-09-24 11:10:00,200.7,201.0,200.52,200.65,10899.0,154.7428,154.9742,154.6041,154.7043,10899.0
2015-09-24 11:15:00,200.64,200.99,200.53,200.97,6105.0,154.6966,154.9664,154.6118,154.951,6105.0
2015-09-24 11:20:00,200.91,201.06,200.72,200.79,5268.0,154.9048,155.0204,154.7583,154.8122,5268.0
2015-09-24 11:25:00,200.86,200.9,200.72,200.81,8400.0,154.8662,154.8971,154.7583,154.8277,8400.0
2015-09-24 11:30:00,200.77,201.33,200.76,201.11,7444.0,154.7968,155.2286,154.7891,155.059,7444.0
2015-09-24 11:35:00,201.21,201.42,201.07,201.36,7218.0,155.1361,155.298,155.0281,155.2517,7218.0
2015-09-24 11:40:00,201.34,201.69,201.34,201.61,5028.0,155.2363,155.5062,155.2363,155.4445,5028.0
2015-09-24 11:45:00,201.57,201.61,201.46,201.54,7697.0,155.4136,155.4445,155.3288,155.3905,7697.0
2015-09-24 11:50:00,201.56,201.6,201.24,201.31,9426.0,155.4059,155.4368,155.1592,155.2132,9426.0
2015-09-24 11:55:00,201.31,201.8,201.27,201.76,18099.0,155.2132,155.591,155.1823,155.5601,18099.0
2015-09-24 12:00:00,201.74,201.95,201.71,201.95,9615.0,155.5447,155.7066,155.5216,155.7066,9615.0
2015-09-24 12:05:00,201.95,202.14,201.94,202.06,8597.0,155.7066,155.8531,155.6989,155.7914,8597.0
2015-09-24 12:10:00,202.16,202.22,201.96,202.01,5632.0,155.8685,155.9148,155.7143,155.7529,5632.0
2015-09-24 12:15:00,202.07,202.23,202.0,202.23,4642.0,155.7991,155.9225,155.7452,155.9225,4642.0
2015-09-24 12:20:00,202.15,202.5,202.15,202.39,8499.0,155.8608,156.1307,155.8608,156.0459,8499.0
2015-09-24 12:25:00,202.37,202.41,202.22,202.37,5297.0,156.0304,156.0613,155.9148,156.0304,5297.0
2015-09-24 12:30:00,202.42,202.8,202.37,202.8,5006.0,156.069,156.362,156.0304,156.362,5006.0
2015-09-24 12:35:00,202.78,202.78,202.32,202.37,8031.0,156.3466,156.3466,155.9919,156.0304,8031.0
2015-09-24 12:40:00,202.42,202.52,202.35,202.35,10503.0,156.069,156.1461,156.015,156.015,10503.0
2015-09-24 12:45:00,202.4,202.46,202.28,202.38,4665.0,156.0536,156.0998,155.9611,156.0382,4665.0
2015-09-24 12:50:00,202.44,202.58,202.17,202.28,14579.0,156.0844,156.1924,155.8762,155.9611,14579.0
2015-09-24 12:55:00,202.31,202.4,202.21,202.27,11351.0,155.9842,156.0536,155.9071,155.9533,11351.0
2015-09-24 13:00:00,202.28,202.51,202.2,202.4,11070.0,155.9611,156.1384,155.8994,156.0536,11070.0
2015-09-24 13:05:00,202.4,202.52,202.26,202.49,9265.0,156.0536,156.1461,155.9456,156.123,9265.0
2015-09-24 13:10:00,202.52,202.62,202.36,202.45,21693.0,156.1461,156.2232,156.0227,156.0921,21693.0
2015-09-24 13:15:00,202.5,202.64,202.41,202.48,12721.0,156.1307,156.2386,156.0613,156.1153,12721.0
2015-09-24 13:20:00,202.45,202.63,202.33,202.57,8258.0,156.0921,156.2309,155.9996,156.1846,8258.0
2015-09-24 13:25:00,202.56,202.6,202.33,202.58,4705.0,156.1769,156.2078,155.9996,156.1924,4705.0
2015-09-24 13:30:00,202.6,202.6,202.3,202.56,7720.0,156.2078,156.2078,155.9765,156.1769,7720.0
2015-09-24 13:35:00,202.58,202.73,202.42,202.64,6198.0,156.1924,156.308,156.069,156.2386,6198.0
2015-09-24 13:40:00,202.68,202.81,202.63,202.72,9200.0,156.2695,156.3697,156.2309,156.3003,9200.0
2015-09-24 13:45:00,202.78,203.17,202.67,203.17,8248.0,156.3466,156.6473,156.2617,156.6473,8248.0
2015-09-24 13:50:00,203.18,204.8,203.18,204.07,145941.0,156.655,157.904,156.655,157.3412,145941.0
2015-09-24 13:55:00,204.06,204.14,203.68,203.68,18321.0,157.3335,157.3951,157.0405,157.0405,18321.0
2015-09-24 14:00:00,203.67,203.76,203.53,203.53,12381.0,157.0328,157.1022,156.9248,156.9248,12381.0
2015-09-24 14:05:00,203.52,203.77,203.52,203.54,11146.0,156.9171,157.1099,156.9171,156.9325,11146.0
2015-09-24 14:10:00,203.62,203.84,203.52,203.72,9497.0,156.9942,157.1638,156.9171,157.0713,9497.0
2015-09-24 14:15:00,203.69,204.1,203.64,204.06,9092.0,157.0482,157.3643,157.0096,157.3335,9092.0
2015-09-24 14:20:00,204.04,204.53,204.0,204.51,13948.0,157.318,157.6958,157.2872,157.6804,13948.0
2015-09-24 14:25:00,204.5,204.68,204.41,204.68,23965.0,157.6727,157.8115,157.6033,157.8115,23965.0
2015-09-24 14:30:00,204.59,204.8,204.58,204.74,28867.0,157.7421,157.904,157.7344,157.8578,28867.0
2015-09-24 14:35:00,204.69,204.9,204.61,204.85,12653.0,157.8192,157.9811,157.7575,157.9426,12653.0
2015-09-24 14:40:00,204.91,205.14,204.75,205.0,24933.0,157.9888,158.1662,157.8655,158.0582,24933.0
2015-09-24 14:45:00,205.09,205.64,205.0,205.63,23331.0,158.1276,158.5517,158.0582,158.544,23331.0
2015-09-24 14:50:00,205.65,205.85,205.33,205.53,13478.0,158.5594,158.7136,158.3127,158.4669,13478.0
2015-09-24 14:55:00,205.55,205.89,205.29,205.37,12250.0,158.4823,158.7444,158.2818,158.3435,12250.0
2015-09-24 15:00:00,205.44,205.46,205.19,205.28,12698.0,158.3975,158.4129,158.2047,158.2741,12698.0
2015-09-24 15:05:00,205.28,205.43,204.55,204.74,38583.0,158.2741,158.3898,157.7113,157.8578,38583.0
2015-09-24 15:10:00,204.67,204.88,204.44,204.61,25139.0,157.8038,157.9657,157.6264,157.7575,25139.0
2015-09-24 15:15:00,204.57,204.88,204.57,204.81,50186.0,157.7267,157.9657,157.7267,157.9117,50186.0
2015-09-24 15:20:00,204.82,205.03,204.58,204.58,13835.0,157.9194,158.0813,157.7344,157.7344,13835.0
2015-09-24 15:25:00,204.62,205.08,204.47,204.95,16745.0,157.7652,158.1199,157.6496,158.0197,16745.0
2015-09-24 15:30:00,204.86,205.03,204.6,204.82,16019.0,157.9503,158.0813,157.7498,157.9194,16019.0
2015-09-24 15:35:00,204.77,204.85,204.49,204.63,16379.0,157.8809,157.9426,157.665,157.7729,16379.0
2015-09-24 15:40:00,204.63,205.05,204.63,204.9,17778.0,157.7729,158.0968,157.7729,157.9811,17778.0
2015-09-24 15:45:00,204.84,204.91,204.5,204.78,24871.0,157.9349,157.9888,157.6727,157.8886,24871.0
2015-09-24 15:50:00,204.76,204.76,204.32,204.52,28771.0,157.8732,157.8732,157.5339,157.6881,28771.0
2015-09-24 15:55:00,204.44,205.1,204.32,204.81,109457.0,157.6264,158.1353,157.5339,157.9117,109457.0
2015-09-25 09:30:00,206.74,206.78,205.56,205.56,32508.0,159.3998,159.4306,158.49,158.49,32508.0
2015-09-25 09:35:00,205.62,205.85,204.81,205.04,11385.0,158.5362,158.7136,157.9117,158.0891,11385.0
2015-09-25 09:40:00,204.9,205.12,204.32,204.55,22127.0,157.9811,158.1507,157.5339,157.7113,22127.0
2015-09-25 09:45:00,204.56,205.19,204.5,205.1,4905.0,157.719,158.2047,157.6727,158.1353,4905.0
2015-09-25 09:50:00,205.02,205.19,204.63,204.63,11689.0,158.0736,158.2047,157.7729,157.7729,11689.0
2015-09-25 09:55:00,204.61,204.73,204.17,204.28,8710.0,157.7575,157.85,157.4183,157.5031,8710.0
2015-09-25 10:00:00,204.4,204.41,204.01,204.01,7739.0,157.5956,157.6033,157.2949,157.2949,7739.0
2015-09-25 10:05:00,204.03,204.22,203.79,203.93,8968.0,157.3103,157.4568,157.1253,157.2332,8968.0
2015-09-25 10:10:00,203.86,204.28,203.72,204.04,10887.0,157.1793,157.5031,157.0713,157.318,10887.0
2015-09-25 10:15:00,204.14,204.22,203.76,203.76,9198.0,157.3951,157.4568,157.1022,157.1022,9198.0
2015-09-25 10:20:00,203.94,204.17,203.88,204.01,6908.0,157.2409,157.4183,157.1947,157.2949,6908.0
2015-09-25 10:25:00,204.0,204.14,203.89,204.02,6635.0,157.2872,157.3951,157.2024,157.3026,6635.0
2015-09-25 10:30:00,203.94,204.15,203.84,204.03,6569.0,157.2409,157.4029,157.1638,157.3103,6569.0
2015-09-25 10:35:00,204.07,204.2,203.86,204.09,11242.0,157.3412,157.4414,157.1793,157.3566,11242.0
2015-09-25 10:40:00,204.16,204.16,203.71,203.71,18891.0,157.4106,157.4106,157.0636,157.0636,18891.0
2015-09-25 10:45:00,203.8,204.03,203.75,203.9,9820.0,157.133,157.3103,157.0944,157.2101,9820.0
2015-09-25 10:50:00,203.97,204.18,203.97,204.07,8019.0,157.2641,157.426,157.2641,157.3412,8019.0
2015-09-25 10:55:00,204.09,204.16,204.0,204.06,8309.0,157.3566,157.4106,157.2872,157.3335,8309.0
2015-09-25 11:00:00,204.11,204.12,203.87,203.9,12152.0,157.372,157.3797,157.187,157.2101,12152.0
2015-09-25 11:05:00,203.9,204.08,203.9,203.93,8845.0,157.2101,157.3489,157.2101,157.2332,8845.0
2015-09-25 11:10:00,203.88,204.2,203.81,204.17,7050.0,157.1947,157.4414,157.1407,157.4183,7050.0
2015-09-25 11:15:00,204.25,204.26,204.0,204.0,4500.0,157.48,157.4877,157.2872,157.2872,4500.0
2015-09-25 11:20:00,203.96,204.1,203.87,204.01,2625.0,157.2564,157.3643,157.187,157.2949,2625.0
2015-09-25 11:25:00,204.01,204.16,204.01,204.04,9452.0,157.2949,157.4106,157.2949,157.318,9452.0
2015-09-25 11:30:00,204.03,204.16,204.0,204.03,7945.0,157.3103,157.4106,157.2872,157.3103,7945.0
2015-09-25 11:35:00,204.01,204.26,203.98,204.03,12697.0,157.2949,157.4877,157.2718,157.3103,12697.0
2015-09-25 11:40:00,203.99,204.32,203.94,204.3,5495.0,157.2795,157.5339,157.2409,157.5185,5495.0
2015-09-25 11:45:00,204.3,204.62,204.29,204.53,11204.0,157.5185,157.7652,157.5108,157.6958,11204.0
2015-09-25 11:50:00,204.64,204.71,204.55,204.69,7916.0,157.7806,157.8346,157.7113,157.8192,7916.0
2015-09-25 11:55:00,204.62,204.81,204.56,204.69,11474.0,157.7652,157.9117,157.719,157.8192,11474.0
2015-09-25 12:00:00,204.74,204.74,204.55,204.59,6484.0,157.8578,157.8578,157.7113,157.7421,6484.0
2015-09-25 12:05:00,204.59,204.66,204.49,204.55,8482.0,157.7421,157.7961,157.665,157.7113,8482.0
2015-09-25 12:10:00,204.57,204.84,204.54,204.84,8445.0,157.7267,157.9349,157.7035,157.9349,8445.0
2015-09-25 12:15:00,204.82,204.87,204.6,204.6,4025.0,157.9194,157.958,157.7498,157.7498,4025.0
2015-09-25 12:20:00,204.65,204.83,204.55,204.8,15858.0,157.7884,157.9271,157.7113,157.904,15858.0
2015-09-25 12:25:00,204.75,204.83,204.7,204.8,2556.0,157.8655,157.9271,157.8269,157.904,2556.0
2015-09-25 12:30:00,204.78,204.93,204.74,204.93,5151.0,157.8886,158.0042,157.8578,158.0042,5151.0
2015-09-25 12:35:00,204.86,204.95,204.81,204.85,8205.0,157.9503,158.0197,157.9117,157.9426,8205.0
2015-09-25 12:40:00,204.85,205.07,204.81,205.06,19412.0,157.9426,158.1122,157.9117,158.1045,19412.0
2015-09-25 12:45:00,205.08,205.3,205.06,205.27,14448.0,158.1199,158.2895,158.1045,158.2664,14448.0
2015-09-25 12:50:00,205.28,205.48,205.23,205.48,6486.0,158.2741,158.4283,158.2355,158.4283,6486.0
2015-09-25 12:55:00,205.5,205.62,205.4,205.4,7415.0,158.4437,158.5362,158.3666,158.3666,7415.0
2015-09-25 13:00:00,205.45,205.71,205.45,205.67,7244.0,158.4052,158.6056,158.4052,158.5748,7244.0
2015-09-25 13:05:00,205.68,206.13,205.67,206.13,5425.0,158.5825,158.9295,158.5748,158.9295,5425.0
2015-09-25 13:10:00,206.09,206.14,205.9,205.98,7150.0,158.8986,158.9372,158.7521,158.8138,7150.0
2015-09-25 13:15:00,205.99,205.99,205.74,205.78,3936.0,158.8215,158.8215,158.6288,158.6596,3936.0
2015-09-25 13:20:00,205.74,205.79,205.56,205.56,6282.0,158.6288,158.6673,158.49,158.49,6282.0
2015-09-25 13:25:00,205.59,205.66,205.52,205.62,5800.0,158.5131,158.5671,158.4591,158.5362,5800.0
2015-09-25 13:30:00,205.58,205.66,205.5,205.66,4224.0,158.5054,158.5671,158.4437,158.5671,4224.0
2015-09-25 13:35:00,205.61,205.84,205.51,205.8,9484.0,158.5285,158.7059,158.4514,158.675,9484.0
2015-09-25 13:40:00,205.8,205.89,205.79,205.86,2533.0,158.675,158.7444,158.6673,158.7213,2533.0
2015-09-25 13:45:00,205.87,205.87,205.43,205.67,25277.0,158.729,158.729,158.3898,158.5748,25277.0
2015-09-25 13:50:00,205.65,205.72,205.49,205.51,5903.0,158.5594,158.6133,158.436,158.4514,5903.0
2015-09-25 13:55:00,205.51,205.55,205.35,205.43,11700.0,158.4514,158.4823,158.3281,158.3898,11700.0
2015-09-25 14:00:00,205.43,205.64,205.43,205.55,5252.0,158.3898,158.5517,158.3898,158.4823,5252.0
2015-09-25 14:05:00,205.49,205.68,205.49,205.59,5862.0,158.436,158.5825,158.436,158.5131,5862.0
2015-09-25 14:10:00,205.63,205.65,205.31,205.36,6132.0,158.544,158.5594,158.2972,158.3358,6132.0
2015-09-25 14:15:00,205.37,205.43,205.02,205.11,13391.0,158.3435,158.3898,158.0736,158.143,13391.0
2015-09-25 14:20:00,204.95,205.03,204.76,204.81,6913.0,158.0197,158.0813,157.8732,157.9117,6913.0
2015-09-25 14:25:00,204.87,204.93,204.63,204.69,7336.0,157.958,158.0042,157.7729,157.8192,7336.0
2015-09-25 14:30:00,204.66,204.76,204.31,204.57,14580.0,157.7961,157.8732,157.5262,157.7267,14580.0
2015-09-25 14:35:00,204.63,204.73,204.51,204.57,3949.0,157.7729,157.85,157.6804,157.7267,3949.0
2015-09-25 14:40:00,204.52,204.53,204.07,204.11,11106.0,157.6881,157.6958,157.3412,157.372,11106.0
2015-09-25 14:45:00,204.11,204.17,203.8,203.8,18945.0,157.372,157.4183,157.133,157.133,18945.0
2015-09-25 14:50:00,203.77,203.84,203.45,203.79,12825.0,157.1099,157.1638,156.8631,157.1253,12825.0
2015-09-25 14:55:00,203.75,203.92,203.64,203.92,7797.0,157.0944,157.2255,157.0096,157.2255,7797.0
2015-09-25 15:00:00,203.92,203.95,203.52,203.52,8379.0,157.2255,157.2486,156.9171,156.9171,8379.0
2015-09-25 15:05:00,203.52,203.61,203.09,203.23,6183.0,156.9171,156.9865,156.5856,156.6935,6183.0
2015-09-25 15:10:00,203.21,203.3,203.0,203.0,9494.0,156.6781,156.7475,156.5162,156.5162,9494.0
2015-09-25 15:15:00,203.05,203.42,203.02,203.31,10760.0,156.5547,156.84,156.5316,156.7552,10760.0
2015-09-25 15:20:00,203.23,203.74,203.23,203.61,8756.0,156.6935,157.0867,156.6935,156.9865,8756.0
2015-09-25 15:25:00,203.75,203.93,203.57,203.73,19480.0,157.0944,157.2332,156.9557,157.079,19480.0
2015-09-25 15:30:00,203.65,204.12,203.58,204.04,15273.0,157.0173,157.3797,156.9634,157.318,15273.0
2015-09-25 15:35:00,204.14,204.24,203.77,203.86,10547.0,157.3951,157.4722,157.1099,157.1793,10547.0
2015-09-25 15:40:00,203.82,203.97,203.78,203.95,36611.0,157.1484,157.2641,157.1176,157.2486,36611.0
2015-09-25 15:45:00,203.98,204.2,203.78,204.04,35290.0,157.2718,157.4414,157.1176,157.318,35290.0
2015-09-25 15:50:00,204.01,204.02,203.61,203.95,36725.0,157.2949,157.3026,156.9865,157.2486,36725.0
2015-09-25 15:55:00,203.97,204.29,203.82,203.89,77092.0,157.2641,157.5108,157.1484,157.2024,77092.0
2015-09-28 09:30:00,202.55,203.86,202.55,203.22,30288.0,156.1692,157.1793,156.1692,156.6858,30288.0
2015-09-28 09:35:00,203.29,203.5,202.89,203.21,9681.0,156.7398,156.9017,156.4314,156.6781,9681.0
2015-09-28 09:40:00,203.15,203.77,203.02,203.75,13950.0,156.6318,157.1099,156.5316,157.0944,13950.0
2015-09-28 09:45:00,203.7,203.77,203.45,203.54,17911.0,157.0559,157.1099,156.8631,156.9325,17911.0
2015-09-28 09:50:00,203.61,204.17,203.57,203.98,17976.0,156.9865,157.4183,156.9557,157.2718,17976.0
2015-09-28 09:55:00,203.98,204.44,203.93,204.43,22695.0,157.2718,157.6264,157.2332,157.6187,22695.0
2015-09-28 10:00:00,204.4,204.4,204.01,204.01,37201.0,157.5956,157.5956,157.2949,157.2949,37201.0
2015-09-28 10:05:00,204.0,204.06,203.51,203.54,21055.0,157.2872,157.3335,156.9094,156.9325,21055.0
2015-09-28 10:10:00,203.51,203.59,203.23,203.3,10454.0,156.9094,156.9711,156.6935,156.7475,10454.0
2015-09-28 10:15:00,203.27,203.51,203.05,203.28,13268.0,156.7244,156.9094,156.5547,156.7321,13268.0
2015-09-28 10:20:00,203.17,203.42,203.02,203.41,10508.0,156.6473,156.84,156.5316,156.8323,10508.0
2015-09-28 10:25:00,203.37,203.55,203.17,203.39,15307.0,156.8015,156.9402,156.6473,156.8169,15307.0
2015-09-28 10:30:00,203.35,203.35,203.0,203.19,8505.0,156.786,156.786,156.5162,156.6627,8505.0
2015-09-28 10:35:00,203.17,203.24,202.76,202.9,16870.0,156.6473,156.7012,156.3311,156.4391,16870.0
2015-09-28 10:40:00,202.92,202.93,202.59,202.64,12476.0,156.4545,156.4622,156.2001,156.2386,12476.0
2015-09-28 10:45:00,202.76,202.77,202.24,202.49,6280.0,156.3311,156.3389,155.9302,156.123,6280.0
2015-09-28 10:50:00,202.53,202.65,202.23,202.65,7358.0,156.1538,156.2463,155.9225,156.2463,7358.0
2015-09-28 10:55:00,202.61,202.88,202.51,202.84,4900.0,156.2155,156.4237,156.1384,156.3928,4900.0
2015-09-28 11:00:00,202.75,203.09,202.69,203.08,9507.0,156.3234,156.5856,156.2772,156.5779,9507.0
2015-09-28 11:05:00,203.0,203.3,202.99,202.99,6657.0,156.5162,156.7475,156.5085,156.5085,6657.0
2015-09-28 11:10:00,203.08,203.1,202.63,202.63,11467.0,156.5779,156.5933,156.2309,156.2309,11467.0
2015-09-28 11:15:00,202.65,202.81,202.46,202.54,8400.0,156.2463,156.3697,156.0998,156.1615,8400.0
2015-09-28 11:20:00,202.52,202.74,202.52,202.56,8250.0,156.1461,156.3157,156.1461,156.1769,8250.0
2015-09-28 11:25:00,202.6,202.6,201.84,201.95,11641.0,156.2078,156.2078,155.6218,155.7066,11641.0
2015-09-28 11:30:00,201.98,202.05,201.82,201.91,7654.0,155.7297,155.7837,155.6064,155.6758,7654.0
2015-09-28 11:35:00,201.93,201.99,201.7,201.92,4996.0,155.6912,155.7375,155.5139,155.6835,4996.0
2015-09-28 11:40:00,201.85,202.01,201.79,201.8,5490.0,155.6295,155.7529,155.5833,155.591,5490.0
2015-09-28 11:45:00,201.76,201.88,201.55,201.78,7670.0,155.5601,155.6526,155.3982,155.5755,7670.0
2015-09-28 11:50:00,201.73,202.01,201.68,201.88,6800.0,155.537,155.7529,155.4984,155.6526,6800.0
2015-09-28 11:55:00,201.88,201.99,201.59,201.59,12199.0,155.6526,155.7375,155.4291,155.4291,12199.0
2015-09-28 12:00:00,201.67,201.86,201.54,201.64,5295.0,155.4907,155.6372,155.3905,155.4676,5295.0
2015-09-28 12:05:00,201.57,201.69,201.4,201.63,3549.0,155.4136,155.5062,155.2826,155.4599,3549.0
2015-09-28 12:10:00,201.64,201.74,201.34,201.52,4680.0,155.4676,155.5447,155.2363,155.3751,4680.0
2015-09-28 12:15:00,201.57,201.58,201.34,201.35,3000.0,155.4136,155.4213,155.2363,155.244,3000.0
2015-09-28 12:20:00,201.34,201.41,201.12,201.41,5386.0,155.2363,155.2903,155.0667,155.2903,5386.0
2015-09-28 12:25:00,201.41,201.52,201.26,201.26,6452.0,155.2903,155.3751,155.1746,155.1746,6452.0
2015-09-28 12:30:00,201.27,201.32,201.14,201.25,9314.0,155.1823,155.2209,155.0821,155.1669,9314.0
2015-09-28 12:35:00,201.2,201.35,201.07,201.34,14371.0,155.1284,155.244,155.0281,155.2363,14371.0
2015-09-28 12:40:00,201.29,201.42,201.12,201.13,11164.0,155.1977,155.298,155.0667,155.0744,11164.0
2015-09-28 12:45:00,201.15,201.24,200.99,201.23,13835.0,155.0898,155.1592,154.9664,155.1515,13835.0
2015-09-28 12:50:00,201.24,201.72,201.02,201.61,8956.0,155.1592,155.5293,154.9896,155.4445,8956.0
2015-09-28 12:55:00,201.65,201.89,201.48,201.61,6877.0,155.4753,155.6604,155.3442,155.4445,6877.0
2015-09-28 13:00:00,201.6,201.95,201.6,201.87,16391.0,155.4368,155.7066,155.4368,155.6449,16391.0
2015-09-28 13:05:00,201.85,202.2,201.85,202.07,13738.0,155.6295,155.8994,155.6295,155.7991,13738.0
2015-09-28 13:10:00,202.14,202.28,201.93,202.03,10568.0,155.8531,155.9611,155.6912,155.7683,10568.0
2015-09-28 13:15:00,202.03,202.08,201.7,201.71,5767.0,155.7683,155.8068,155.5139,155.5216,5767.0
2015-09-28 13:20:00,201.76,202.02,201.74,201.94,7129.0,155.5601,155.7606,155.5447,155.6989,7129.0
2015-09-28 13:25:00,201.85,202.06,201.79,201.89,10464.0,155.6295,155.7914,155.5833,155.6604,10464.0
2015-09-28 13:30:00,201.85,202.32,201.81,202.17,8660.0,155.6295,155.9919,155.5987,155.8762,8660.0
2015-09-28 13:35:00,202.22,202.26,202.08,202.17,11745.0,155.9148,155.9456,155.8068,155.8762,11745.0
2015-09-28 13:40:00,202.22,202.28,201.99,202.08,14135.0,155.9148,155.9611,155.7375,155.8068,14135.0
2015-09-28 13:45:00,202.02,202.09,201.82,201.88,8278.0,155.7606,155.8146,155.6064,155.6526,8278.0
2015-09-28 13:50:00,201.84,201.96,201.65,201.84,14472.0,155.6218,155.7143,155.4753,155.6218,14472.0
2015-09-28 13:55:00,201.84,201.96,201.66,201.66,12212.0,155.6218,155.7143,155.483,155.483,12212.0
2015-09-28 14:00:00,201.69,201.7,201.46,201.54,11659.0,155.5062,155.5139,155.3288,155.3905,11659.0
2015-09-28 14:05:00,201.54,201.73,201.38,201.72,11186.0,155.3905,155.537,155.2671,155.5293,11186.0
2015-09-28 14:10:00,201.67,201.7,201.31,201.45,6273.0,155.4907,155.5139,155.2132,155.3211,6273.0
2015-09-28 14:15:00,201.37,201.55,201.15,201.5,4660.0,155.2594,155.3982,155.0898,155.3597,4660.0
2015-09-28 14:20:00,201.48,201.63,201.23,201.51,7557.0,155.3442,155.4599,155.1515,155.3674,7557.0
2015-09-28 14:25:00,201.52,201.61,201.33,201.61,7600.0,155.3751,155.4445,155.2286,155.4445,7600.0
2015-09-28 14:30:00,201.63,201.64,201.38,201.41,8754.0,155.4599,155.4676,155.2671,155.2903,8754.0
2015-09-28 14:35:00,201.38,201.55,201.32,201.5,13717.0,155.2671,155.3982,155.2209,155.3597,13717.0
2015-09-28 14:40:00,201.49,201.55,201.26,201.43,13930.0,155.3519,155.3982,155.1746,155.3057,13930.0
2015-09-28 14:45:00,201.51,201.52,201.05,201.05,6942.0,155.3674,155.3751,155.0127,155.0127,6942.0
2015-09-28 14:50:00,201.07,201.1,200.52,200.69,10089.0,155.0281,155.0513,154.6041,154.7351,10089.0
2015-09-28 14:55:00,200.75,200.82,200.42,200.65,10635.0,154.7814,154.8354,154.527,154.7043,10635.0
2015-09-28 15:00:00,200.66,200.67,200.38,200.56,6481.0,154.712,154.7197,154.4961,154.6349,6481.0
2015-09-28 15:05:00,200.55,200.56,200.29,200.29,11676.0,154.6272,154.6349,154.4267,154.4267,11676.0
2015-09-28 15:10:00,200.15,200.17,200.0,200.09,27326.0,154.3188,154.3342,154.2031,154.2725,27326.0
2015-09-28 15:15:00,200.15,200.33,200.11,200.33,9870.0,154.3188,154.4576,154.2879,154.4576,9870.0
2015-09-28 15:20:00,200.34,200.5,200.24,200.34,10168.0,154.4653,154.5886,154.3882,154.4653,10168.0
2015-09-28 15:25:00,200.31,200.61,200.3,200.38,8304.0,154.4422,154.6735,154.4344,154.4961,8304.0
2015-09-28 15:30:00,200.41,200.89,200.35,200.8,7435.0,154.5193,154.8893,154.473,154.8199,7435.0
2015-09-28 15:35:00,200.82,201.18,200.78,200.85,12701.0,154.8354,155.1129,154.8045,154.8585,12701.0
2015-09-28 15:40:00,200.79,201.17,200.78,200.93,17377.0,154.8122,155.1052,154.8045,154.9202,17377.0
2015-09-28 15:45:00,200.92,201.02,200.73,200.97,26293.0,154.9125,154.9896,154.766,154.951,26293.0
2015-09-28 15:50:00,201.01,201.16,200.8,200.86,28650.0,154.9819,155.0975,154.8199,154.8662,28650.0
2015-09-28 15:55:00,200.82,200.84,200.13,200.22,45755.0,154.8354,154.8508,154.3034,154.3728,45755.0
2015-09-29 09:30:00,200.0,200.23,199.12,199.12,35367.0,154.2031,154.3805,153.5246,153.5246,35367.0
2015-09-29 09:35:00,199.27,200.19,199.18,199.8,15867.0,153.6403,154.3496,153.5709,154.0489,15867.0
2015-09-29 09:40:00,199.75,199.83,199.05,199.13,8011.0,154.0104,154.0721,153.4707,153.5324,8011.0
2015-09-29 09:45:00,199.06,199.47,199.01,199.17,11434.0,153.4784,153.7945,153.4398,153.5632,11434.0
2015-09-29 09:50:00,199.18,199.44,199.16,199.21,16929.0,153.5709,153.7714,153.5555,153.594,16929.0
2015-09-29 09:55:00,199.32,200.06,199.27,199.83,9521.0,153.6788,154.2494,153.6403,154.0721,9521.0
2015-09-29 10:00:00,199.71,200.09,199.02,199.16,12457.0,153.9795,154.2725,153.4475,153.5555,12457.0
2015-09-29 10:05:00,199.27,199.61,199.27,199.33,4400.0,153.6403,153.9024,153.6403,153.6866,4400.0
2015-09-29 10:10:00,199.35,200.07,199.35,200.07,5843.0,153.702,154.2571,153.702,154.2571,5843.0
2015-09-29 10:15:00,200.03,200.41,199.93,200.23,10389.0,154.2263,154.5193,154.1492,154.3805,10389.0
2015-09-29 10:20:00,200.25,200.47,200.03,200.29,10889.0,154.3959,154.5655,154.2263,154.4267,10889.0
2015-09-29 10:25:00,200.31,201.0,200.31,201.0,5017.0,154.4422,154.9742,154.4422,154.9742,5017.0
2015-09-29 10:30:00,200.9,201.24,200.78,201.01,6296.0,154.8971,155.1592,154.8045,154.9819,6296.0
2015-09-29 10:35:00,201.11,201.16,200.82,200.9,10440.0,155.059,155.0975,154.8354,154.8971,10440.0
2015-09-29 10:40:00,200.89,201.08,200.63,200.82,12944.0,154.8893,155.0358,154.6889,154.8354,12944.0
2015-09-29 10:45:00,200.85,201.04,200.56,200.65,17302.0,154.8585,155.005,154.6349,154.7043,17302.0
2015-09-29 10:50:00,200.58,200.74,200.51,200.65,6853.0,154.6503,154.7737,154.5964,154.7043,6853.0
2015-09-29 10:55:00,200.8,201.0,200.7,200.85,7658.0,154.8199,154.9742,154.7428,154.8585,7658.0
2015-09-29 11:00:00,200.93,201.31,200.78,201.28,13518.0,154.9202,155.2132,154.8045,155.19,13518.0
2015-09-29 11:05:00,201.17,201.25,200.75,200.75,12442.0,155.1052,155.1669,154.7814,154.7814,12442.0
2015-09-29 11:10:00,200.88,200.92,200.43,200.54,2888.0,154.8816,154.9125,154.5347,154.6195,2888.0
2015-09-29 11:15:00,200.33,200.42,200.22,200.35,6256.0,154.4576,154.527,154.3728,154.473,6256.0
2015-09-29 11:20:00,200.38,200.6,200.21,200.6,5300.0,154.4961,154.6657,154.365,154.6657,5300.0
2015-09-29 11:25:00,200.48,200.9,200.48,200.86,6126.0,154.5732,154.8971,154.5732,154.8662,6126.0
2015-09-29 11:30:00,200.88,200.94,200.72,200.76,14127.0,154.8816,154.9279,154.7583,154.7891,14127.0
2015-09-29 11:35:00,200.76,201.02,200.57,201.02,4615.0,154.7891,154.9896,154.6426,154.9896,4615.0
2015-09-29 11:40:00,201.02,201.29,201.0,201.06,3245.0,154.9896,155.1977,154.9742,155.0204,3245.0
2015-09-29 11:45:00,200.98,201.21,200.91,201.2,2622.0,154.9587,155.1361,154.9048,155.1284,2622.0
2015-09-29 11:50:00,201.23,201.56,201.17,201.4,7455.0,155.1515,155.4059,155.1052,155.2826,7455.0
2015-09-29 11:55:00,201.53,201.53,201.12,201.13,2468.0,155.3828,155.3828,155.0667,155.0744,2468.0
2015-09-29 12:00:00,201.11,201.14,200.71,200.72,3619.0,155.059,155.0821,154.7506,154.7583,3619.0
2015-09-29 12:05:00,200.76,200.82,200.58,200.67,3603.0,154.7891,154.8354,154.6503,154.7197,3603.0
2015-09-29 12:10:00,200.56,200.56,200.1,200.3,6709.0,154.6349,154.6349,154.2802,154.4344,6709.0
2015-09-29 12:15:00,200.25,200.37,200.13,200.13,3458.0,154.3959,154.4884,154.3034,154.3034,3458.0
2015-09-29 12:20:00,200.16,200.38,200.08,200.24,4000.0,154.3265,154.4961,154.2648,154.3882,4000.0
2015-09-29 12:25:00,200.39,200.62,200.39,200.61,5550.0,154.5038,154.6812,154.5038,154.6735,5550.0
2015-09-29 12:30:00,200.68,200.7,200.59,200.7,3440.0,154.7274,154.7428,154.658,154.7428,3440.0
2015-09-29 12:35:00,200.63,200.84,200.51,200.73,5794.0,154.6889,154.8508,154.5964,154.766,5794.0
2015-09-29 12:40:00,200.63,200.97,200.59,200.96,10532.0,154.6889,154.951,154.658,154.9433,10532.0
2015-09-29 12:45:00,200.9,200.97,200.58,200.72,12651.0,154.8971,154.951,154.6503,154.7583,12651.0
2015-09-29 12:50:00,200.8,200.85,200.6,200.81,5754.0,154.8199,154.8585,154.6657,154.8277,5754.0
2015-09-29 12:55:00,200.75,200.85,200.54,200.54,6761.0,154.7814,154.8585,154.6195,154.6195,6761.0
2015-09-29 13:00:00,200.57,201.0,200.57,200.9,6984.0,154.6426,154.9742,154.6426,154.8971,6984.0
2015-09-29 13:05:00,200.85,201.12,200.83,201.08,5140.0,154.8585,155.0667,154.8431,155.0358,5140.0
2015-09-29 13:10:00,201.14,201.32,201.12,201.31,6561.0,155.0821,155.2209,155.0667,155.2132,6561.0
2015-09-29 13:15:00,201.25,201.56,201.12,201.47,6900.0,155.1669,155.4059,155.0667,155.3365,6900.0
2015-09-29 13:20:00,201.51,201.71,201.45,201.6,7456.0,155.3674,155.5216,155.3211,155.4368,7456.0
2015-09-29 13:25:00,201.59,201.82,201.52,201.61,5495.0,155.4291,155.6064,155.3751,155.4445,5495.0
2015-09-29 13:30:00,201.64,201.78,201.56,201.63,9068.0,155.4676,155.5755,155.4059,155.4599,9068.0
2015-09-29 13:35:00,201.65,201.86,201.62,201.8,9816.0,155.4753,155.6372,155.4522,155.591,9816.0
2015-09-29 13:40:00,201.72,201.94,201.69,201.84,9335.0,155.5293,155.6989,155.5062,155.6218,9335.0
2015-09-29 13:45:00,201.91,201.91,201.6,201.62,5896.0,155.6758,155.6758,155.4368,155.4522,5896.0
2015-09-29 13:50:00,201.56,201.56,201.38,201.45,5400.0,155.4059,155.4059,155.2671,155.3211,5400.0
2015-09-29 13:55:00,201.51,201.84,201.51,201.84,6144.0,155.3674,155.6218,155.3674,155.6218,6144.0
2015-09-29 14:00:00,201.88,201.92,201.34,201.48,5400.0,155.6526,155.6835,155.2363,155.3442,5400.0
2015-09-29 14:05:00,201.44,201.54,201.38,201.45,4346.0,155.3134,155.3905,155.2671,155.3211,4346.0
2015-09-29 14:10:00,201.48,201.53,201.32,201.39,6238.0,155.3442,155.3828,155.2209,155.2748,6238.0
2015-09-29 14:15:00,201.34,201.44,201.25,201.32,7150.0,155.2363,155.3134,155.1669,155.2209,7150.0
2015-09-29 14:20:00,201.41,201.43,201.27,201.32,5535.0,155.2903,155.3057,155.1823,155.2209,5535.0
2015-09-29 14:25:00,201.32,201.89,201.32,201.86,7392.0,155.2209,155.6604,155.2209,155.6372,7392.0
2015-09-29 14:30:00,201.84,201.94,201.65,201.8,4572.0,155.6218,155.6989,155.4753,155.591,4572.0
2015-09-29 14:35:00,201.77,201.83,201.62,201.82,7312.0,155.5678,155.6141,155.4522,155.6064,7312.0
2015-09-29 14:40:00,201.85,201.9,201.61,201.61,8219.0,155.6295,155.6681,155.4445,155.4445,8219.0
2015-09-29 14:45:00,201.57,201.64,201.22,201.3,7393.0,155.4136,155.4676,155.1438,155.2055,7393.0
2015-09-29 14:50:00,201.26,201.35,201.11,201.21,7581.0,155.1746,155.244,155.059,155.1361,7581.0
2015-09-29 14:55:00,201.13,201.31,201.06,201.07,7686.0,155.0744,155.2132,155.0204,155.0281,7686.0
2015-09-29 15:00:00,201.06,201.11,200.78,200.94,30449.0,155.0204,155.059,154.8045,154.9279,30449.0
2015-09-29 15:05:00,200.94,201.15,200.82,200.98,21424.0,154.9279,155.0898,154.8354,154.9587,21424.0
2015-09-29 15:10:00,200.98,201.42,200.96,201.34,12445.0,154.9587,155.298,154.9433,155.2363,12445.0
2015-09-29 15:15:00,201.32,201.42,201.2,201.24,12073.0,155.2209,155.298,155.1284,155.1592,12073.0
2015-09-29 15:20:00,201.26,201.26,200.87,200.96,11457.0,155.1746,155.1746,154.8739,154.9433,11457.0
2015-09-29 15:25:00,200.87,201.0,200.72,200.81,19781.0,154.8739,154.9742,154.7583,154.8277,19781.0
2015-09-29 15:30:00,200.85,201.47,200.85,201.41,17860.0,154.8585,155.3365,154.8585,155.2903,17860.0
2015-09-29 15:35:00,201.34,201.96,201.31,201.66,18610.0,155.2363,155.7143,155.2132,155.483,18610.0
2015-09-29 15:40:00,201.54,201.82,201.44,201.75,24158.0,155.3905,155.6064,155.3134,155.5524,24158.0
2015-09-29 15:45:00,201.8,202.34,201.52,202.33,27832.0,155.591,156.0073,155.3751,155.9996,27832.0
2015-09-29 15:50:00,202.31,202.69,202.19,202.58,47868.0,155.9842,156.2772,155.8917,156.1924,47868.0
2015-09-29 15:55:00,202.63,202.92,202.42,202.47,73274.0,156.2309,156.4545,156.069,156.1075,73274.0
2015-09-30 09:30:00,204.0,204.9,204.0,204.55,27150.0,157.2872,157.9811,157.2872,157.7113,27150.0
2015-09-30 09:35:00,204.49,205.28,204.49,205.2,11704.0,157.665,158.2741,157.665,158.2124,11704.0
2015-09-30 09:40:00,205.1,205.54,204.91,205.31,15814.0,158.1353,158.4746,157.9888,158.2972,15814.0
2015-09-30 09:45:00,205.17,205.97,205.17,205.53,15662.0,158.1893,158.8061,158.1893,158.4669,15662.0
2015-09-30 09:50:00,205.71,205.85,205.44,205.57,10030.0,158.6056,158.7136,158.3975,158.4977,10030.0
2015-09-30 09:55:00,205.61,205.62,205.35,205.58,10991.0,158.5285,158.5362,158.3281,158.5054,10991.0
2015-09-30 10:00:00,205.42,205.62,205.41,205.43,10823.0,158.382,158.5362,158.3743,158.3898,10823.0
2015-09-30 10:05:00,205.55,206.17,205.43,206.08,11761.0,158.4823,158.9603,158.3898,158.8909,11761.0
2015-09-30 10:10:00,206.08,206.19,205.89,206.19,9528.0,158.8909,158.9757,158.7444,158.9757,9528.0
2015-09-30 10:15:00,206.19,206.24,205.93,205.95,13555.0,158.9757,159.0143,158.7753,158.7907,13555.0
2015-09-30 10:20:00,206.0,206.43,205.95,206.36,12290.0,158.8292,159.1608,158.7907,159.1068,12290.0
2015-09-30 10:25:00,206.35,206.4,206.16,206.33,7947.0,159.0991,159.1376,158.9526,159.0837,7947.0
2015-09-30 10:30:00,206.37,206.41,206.16,206.24,14024.0,159.1145,159.1453,158.9526,159.0143,14024.0
2015-09-30 10:35:00,206.25,206.54,206.25,206.52,18685.0,159.022,159.2456,159.022,159.2302,18685.0
2015-09-30 10:40:00,206.47,206.55,206.16,206.16,7981.0,159.1916,159.2533,158.9526,158.9526,7981.0
2015-09-30 10:45:00,206.28,206.55,206.28,206.39,4900.0,159.0451,159.2533,159.0451,159.1299,4900.0
2015-09-30 10:50:00,206.43,206.61,206.4,206.55,16739.0,159.1608,159.2996,159.1376,159.2533,16739.0
2015-09-30 10:55:00,206.53,206.55,206.28,206.5,9893.0,159.2379,159.2533,159.0451,159.2147,9893.0
2015-09-30 11:00:00,206.5,206.5,206.28,206.45,18167.0,159.2147,159.2147,159.0451,159.1762,18167.0
2015-09-30 11:05:00,206.4,206.42,206.0,206.05,15365.0,159.1376,159.1531,158.8292,158.8678,15365.0
2015-09-30 11:10:00,206.05,206.33,206.0,206.18,14902.0,158.8678,159.0837,158.8292,158.968,14902.0
2015-09-30 11:15:00,206.11,206.24,205.89,206.0,9165.0,158.914,159.0143,158.7444,158.8292,9165.0
2015-09-30 11:20:00,206.01,206.11,205.75,205.76,8777.0,158.8369,158.914,158.6365,158.6442,8777.0
2015-09-30 11:25:00,205.79,206.34,205.73,206.34,5028.0,158.6673,159.0914,158.6211,159.0914,5028.0
2015-09-30 11:30:00,206.37,206.43,206.21,206.34,7473.0,159.1145,159.1608,158.9911,159.0914,7473.0
2015-09-30 11:35:00,206.32,206.32,205.78,205.83,35179.0,159.076,159.076,158.6596,158.6982,35179.0
2015-09-30 11:40:00,205.8,205.95,205.28,205.28,40955.0,158.675,158.7907,158.2741,158.2741,40955.0
2015-09-30 11:45:00,205.37,205.49,205.25,205.48,23752.0,158.3435,158.436,158.251,158.4283,23752.0
2015-09-30 11:50:00,205.44,205.55,205.36,205.55,18658.0,158.3975,158.4823,158.3358,158.4823,18658.0
2015-09-30 11:55:00,205.49,205.53,205.33,205.33,18581.0,158.436,158.4669,158.3127,158.3127,18581.0
2015-09-30 12:00:00,205.4,205.5,205.26,205.36,11778.0,158.3666,158.4437,158.2587,158.3358,11778.0
2015-09-30 12:05:00,205.29,205.38,204.99,205.0,4569.0,158.2818,158.3512,158.0505,158.0582,4569.0
2015-09-30 12:10:00,204.95,205.08,204.92,205.06,3610.0,158.0197,158.1199,157.9965,158.1045,3610.0
2015-09-30 12:15:00,205.09,205.28,204.85,204.85,23335.0,158.1276,158.2741,157.9426,157.9426,23335.0
2015-09-30 12:20:00,204.91,204.97,204.64,204.68,6800.0,157.9888,158.0351,157.7806,157.8115,6800.0
2015-09-30 12:25:00,204.72,205.19,204.72,205.03,8849.0,157.8423,158.2047,157.8423,158.0813,8849.0
2015-09-30 12:30:00,205.0,205.19,204.93,205.15,7926.0,158.0582,158.2047,158.0042,158.1739,7926.0
2015-09-30 12:35:00,205.16,205.37,204.94,204.95,10994.0,158.1816,158.3435,158.012,158.0197,10994.0
2015-09-30 12:40:00,205.0,205.16,204.93,204.98,6379.0,158.0582,158.1816,158.0042,158.0428,6379.0
2015-09-30 12:45:00,204.96,204.96,204.64,204.7,21162.0,158.0274,158.0274,157.7806,157.8269,21162.0
2015-09-30 12:50:00,204.74,204.79,204.62,204.7,5824.0,157.8578,157.8963,157.7652,157.8269,5824.0
2015-09-30 12:55:00,204.63,204.84,204.63,204.84,6544.0,157.7729,157.9349,157.7729,157.9349,6544.0
2015-09-30 13:00:00,204.85,204.96,204.8,204.91,4339.0,157.9426,158.0274,157.904,157.9888,4339.0
2015-09-30 13:05:00,204.96,205.15,204.88,204.92,5961.0,158.0274,158.1739,157.9657,157.9965,5961.0
2015-09-30 13:10:00,204.88,204.92,204.7,204.74,7882.0,157.9657,157.9965,157.8269,157.8578,7882.0
2015-09-30 13:15:00,204.78,205.1,204.7,205.05,6164.0,157.8886,158.1353,157.8269,158.0968,6164.0
2015-09-30 13:20:00,205.11,205.31,205.05,205.31,9986.0,158.143,158.2972,158.0968,158.2972,9986.0
2015-09-30 13:25:00,205.33,205.35,205.19,205.28,7354.0,158.3127,158.3281,158.2047,158.2741,7354.0
2015-09-30 13:30:00,205.28,205.34,205.1,205.17,10143.0,158.2741,158.3204,158.1353,158.1893,10143.0
2015-09-30 13:35:00,205.16,205.31,205.12,205.25,5200.0,158.1816,158.2972,158.1507,158.251,5200.0
2015-09-30 13:40:00,205.3,205.7,205.3,205.7,5266.0,158.2895,158.5979,158.2895,158.5979,5266.0
2015-09-30 13:45:00,205.8,205.82,205.62,205.67,8818.0,158.675,158.6904,158.5362,158.5748,8818.0
2015-09-30 13:50:00,205.68,205.99,205.64,205.95,7006.0,158.5825,158.8215,158.5517,158.7907,7006.0
2015-09-30 13:55:00,205.96,206.3,205.92,206.27,21577.0,158.7984,159.0605,158.7675,159.0374,21577.0
2015-09-30 14:00:00,206.3,206.41,206.13,206.13,18285.0,159.0605,159.1453,158.9295,158.9295,18285.0
2015-09-30 14:05:00,206.1,206.44,206.08,206.32,13925.0,158.9063,159.1685,158.8909,159.076,13925.0
2015-09-30 14:10:00,206.23,206.43,206.18,206.4,14540.0,159.0066,159.1608,158.968,159.1376,14540.0
2015-09-30 14:15:00,206.41,206.52,206.31,206.46,8929.0,159.1453,159.2302,159.0682,159.1839,8929.0
2015-09-30 14:20:00,206.48,206.6,206.42,206.59,7875.0,159.1993,159.2918,159.1531,159.2841,7875.0
2015-09-30 14:25:00,206.6,206.74,206.41,206.52,16750.0,159.2918,159.3998,159.1453,159.2302,16750.0
2015-09-30 14:30:00,206.63,206.75,206.04,206.04,7626.0,159.315,159.4075,158.8601,158.8601,7626.0
2015-09-30 14:35:00,206.08,206.29,205.97,206.27,7983.0,158.8909,159.0528,158.8061,159.0374,7983.0
2015-09-30 14:40:00,206.16,206.73,206.15,206.73,6701.0,158.9526,159.3921,158.9449,159.3921,6701.0
2015-09-30 14:45:00,206.66,206.74,206.33,206.54,11807.0,159.3381,159.3998,159.0837,159.2456,11807.0
2015-09-30 14:50:00,206.55,206.75,206.4,206.62,11853.0,159.2533,159.4075,159.1376,159.3073,11853.0
2015-09-30 14:55:00,206.66,206.99,206.66,206.85,20275.0,159.3381,159.5925,159.3381,159.4846,20275.0
2015-09-30 15:00:00,206.8,207.0,206.29,206.29,23556.0,159.446,159.6002,159.0528,159.0528,23556.0
2015-09-30 15:05:00,206.41,206.73,206.29,206.73,15938.0,159.1453,159.3921,159.0528,159.3921,15938.0
2015-09-30 15:10:00,206.69,206.92,206.6,206.76,18633.0,159.3612,159.5386,159.2918,159.4152,18633.0
2015-09-30 15:15:00,206.76,206.81,206.46,206.77,19537.0,159.4152,159.4538,159.1839,159.4229,19537.0
2015-09-30 15:20:00,206.67,207.1,206.67,206.69,39284.0,159.3458,159.6773,159.3458,159.3612,39284.0
2015-09-30 15:25:00,206.69,207.0,206.62,207.0,19242.0,159.3612,159.6002,159.3073,159.6002,19242.0
2015-09-30 15:30:00,206.97,207.44,206.9,207.37,33217.0,159.5771,159.9395,159.5231,159.8855,33217.0
2015-09-30 15:35:00,207.46,207.48,207.31,207.44,23285.0,159.9549,159.9703,159.8393,159.9395,23285.0
2015-09-30 15:40:00,207.42,207.55,207.3,207.48,31145.0,159.9241,160.0243,159.8316,159.9703,31145.0
2015-09-30 15:45:00,207.47,207.59,207.22,207.33,35409.0,159.9626,160.0551,159.7699,159.8547,35409.0
2015-09-30 15:50:00,207.39,207.67,207.37,207.65,55911.0,159.9009,160.1168,159.8855,160.1014,55911.0
2015-09-30 15:55:00,207.65,207.71,207.26,207.32,80808.0,160.1014,160.1477,159.8007,159.847,80808.0
2015-10-01 09:30:00,206.31,207.34,206.07,206.7,49862.0,159.0682,159.8624,158.8832,159.3689,49862.0
2015-10-01 09:35:00,206.69,206.91,205.95,205.95,18280.0,159.3612,159.5309,158.7907,158.7907,18280.0
2015-10-01 09:40:00,205.96,206.04,205.01,205.28,28257.0,158.7984,158.8601,158.0659,158.2741,28257.0
2015-10-01 09:45:00,205.25,205.5,204.82,205.35,53981.0,158.251,158.4437,157.9194,158.3281,53981.0
2015-10-01 09:50:00,205.51,205.78,205.15,205.19,12671.0,158.4514,158.6596,158.1739,158.2047,12671.0
2015-10-01 09:55:00,205.22,205.22,204.83,204.9,28330.0,158.2278,158.2278,157.9271,157.9811,28330.0
2015-10-01 10:00:00,204.89,204.93,204.4,204.54,41182.0,157.9734,158.0042,157.5956,157.7035,41182.0
2015-10-01 10:05:00,204.53,205.52,204.49,205.52,18517.0,157.6958,158.4591,157.665,158.4591,18517.0
2015-10-01 10:10:00,205.51,206.04,205.47,205.81,17780.0,158.4514,158.8601,158.4206,158.6827,17780.0
2015-10-01 10:15:00,205.88,206.05,205.74,205.78,10344.0,158.7367,158.8678,158.6288,158.6596,10344.0
2015-10-01 10:20:00,205.76,205.97,205.53,205.59,10901.0,158.6442,158.8061,158.4669,158.5131,10901.0
2015-10-01 10:25:00,205.56,205.69,205.31,205.64,18142.0,158.49,158.5902,158.2972,158.5517,18142.0
2015-10-01 10:30:00,205.64,205.78,205.14,205.21,15918.0,158.5517,158.6596,158.1662,158.2201,15918.0
2015-10-01 10:35:00,205.19,205.49,205.16,205.39,16689.0,158.2047,158.436,158.1816,158.3589,16689.0
2015-10-01 10:40:00,205.37,205.63,205.08,205.14,12246.0,158.3435,158.544,158.1199,158.1662,12246.0
2015-10-01 10:45:00,205.2,205.51,205.18,205.46,10945.0,158.2124,158.4514,158.197,158.4129,10945.0
2015-10-01 10:50:00,205.43,205.44,204.97,205.01,9510.0,158.3898,158.3975,158.0351,158.0659,9510.0
2015-10-01 10:55:00,204.96,205.02,204.49,204.55,20895.0,158.0274,158.0736,157.665,157.7113,20895.0
2015-10-01 11:00:00,204.49,204.57,204.32,204.32,10642.0,157.665,157.7267,157.5339,157.5339,10642.0
2015-10-01 11:05:00,204.32,204.45,204.08,204.32,21948.0,157.5339,157.6342,157.3489,157.5339,21948.0
2015-10-01 11:10:00,204.38,204.5,204.21,204.26,33845.0,157.5802,157.6727,157.4491,157.4877,33845.0
2015-10-01 11:15:00,204.28,204.35,203.82,203.96,13700.0,157.5031,157.5571,157.1484,157.2564,13700.0
2015-10-01 11:20:00,203.91,204.12,203.75,203.96,12933.0,157.2178,157.3797,157.0944,157.2564,12933.0
2015-10-01 11:25:00,203.93,204.18,203.8,203.8,9553.0,157.2332,157.426,157.133,157.133,9553.0
2015-10-01 11:30:00,203.85,204.17,203.81,203.94,8701.0,157.1715,157.4183,157.1407,157.2409,8701.0
2015-10-01 11:35:00,203.92,204.04,203.8,203.98,7746.0,157.2255,157.318,157.133,157.2718,7746.0
2015-10-01 11:40:00,203.93,203.93,203.6,203.66,8291.0,157.2332,157.2332,156.9788,157.0251,8291.0
2015-10-01 11:45:00,203.71,203.74,203.31,203.74,8939.0,157.0636,157.0867,156.7552,157.0867,8939.0
2015-10-01 11:50:00,203.67,203.93,203.54,203.54,16417.0,157.0328,157.2332,156.9325,156.9325,16417.0
2015-10-01 11:55:00,203.47,203.58,203.34,203.56,7727.0,156.8786,156.9634,156.7783,156.948,7727.0
2015-10-01 12:00:00,203.57,203.65,203.39,203.51,10208.0,156.9557,157.0173,156.8169,156.9094,10208.0
2015-10-01 12:05:00,203.51,203.51,203.19,203.29,4900.0,156.9094,156.9094,156.6627,156.7398,4900.0
2015-10-01 12:10:00,203.41,203.46,203.16,203.16,5682.0,156.8323,156.8709,156.6395,156.6395,5682.0
2015-10-01 12:15:00,203.16,203.21,203.02,203.14,6043.0,156.6395,156.6781,156.5316,156.6241,6043.0
2015-10-01 12:20:00,203.1,203.28,203.0,203.11,31267.0,156.5933,156.7321,156.5162,156.601,31267.0
2015-10-01 12:25:00,203.06,203.27,202.99,202.99,28261.0,156.5624,156.7244,156.5085,156.5085,28261.0
2015-10-01 12:30:00,202.96,203.28,202.96,203.18,6116.0,156.4853,156.7321,156.4853,156.655,6116.0
2015-10-01 12:35:00,203.2,203.3,203.12,203.26,15247.0,156.6704,156.7475,156.6087,156.7166,15247.0
2015-10-01 12:40:00,203.28,203.3,203.13,203.24,14237.0,156.7321,156.7475,156.6164,156.7012,14237.0
2015-10-01 12:45:00,203.25,203.32,203.09,203.09,18126.0,156.7089,156.7629,156.5856,156.5856,18126.0
2015-10-01 12:50:00,203.15,203.28,203.1,203.28,5195.0,156.6318,156.7321,156.5933,156.7321,5195.0
2015-10-01 12:55:00,203.28,203.47,203.28,203.4,8614.0,156.7321,156.8786,156.7321,156.8246,8614.0
2015-10-01 13:00:00,203.36,203.38,202.81,202.93,10337.0,156.7937,156.8092,156.3697,156.4622,10337.0
2015-10-01 13:05:00,202.93,203.37,202.93,203.34,4123.0,156.4622,156.8015,156.4622,156.7783,4123.0
2015-10-01 13:10:00,203.37,203.4,203.11,203.17,6669.0,156.8015,156.8246,156.601,156.6473,6669.0
2015-10-01 13:15:00,203.22,203.68,203.18,203.59,8775.0,156.6858,157.0405,156.655,156.9711,8775.0
2015-10-01 13:20:00,203.59,203.59,203.19,203.37,6014.0,156.9711,156.9711,156.6627,156.8015,6014.0
2015-10-01 13:25:00,203.46,203.55,203.26,203.4,9472.0,156.8709,156.9402,156.7166,156.8246,9472.0
2015-10-01 13:30:00,203.38,203.57,203.36,203.42,10092.0,156.8092,156.9557,156.7937,156.84,10092.0
2015-10-01 13:35:00,203.45,203.64,203.34,203.34,8789.0,156.8631,157.0096,156.7783,156.7783,8789.0
2015-10-01 13:40:00,203.39,203.39,203.14,203.25,6300.0,156.8169,156.8169,156.6241,156.7089,6300.0
2015-10-01 13:45:00,203.24,203.61,203.24,203.57,6334.0,156.7012,156.9865,156.7012,156.9557,6334.0
2015-10-01 13:50:00,203.62,203.78,203.48,203.78,11094.0,156.9942,157.1176,156.8863,157.1176,11094.0
2015-10-01 13:55:00,203.77,204.03,203.77,203.94,5897.0,157.1099,157.3103,157.1099,157.2409,5897.0
2015-10-01 14:00:00,203.95,204.02,203.87,203.93,14907.0,157.2486,157.3026,157.187,157.2332,14907.0
2015-10-01 14:05:00,203.93,204.29,203.93,204.24,15900.0,157.2332,157.5108,157.2332,157.4722,15900.0
2015-10-01 14:10:00,204.26,204.38,204.17,204.33,11591.0,157.4877,157.5802,157.4183,157.5416,11591.0
2015-10-01 14:15:00,204.3,204.43,204.19,204.2,21255.0,157.5185,157.6187,157.4337,157.4414,21255.0
2015-10-01 14:20:00,204.24,204.29,203.79,203.79,17724.0,157.4722,157.5108,157.1253,157.1253,17724.0
2015-10-01 14:25:00,203.81,204.01,203.77,204.01,12387.0,157.1407,157.2949,157.1099,157.2949,12387.0
2015-10-01 14:30:00,204.02,204.34,204.0,204.07,15205.0,157.3026,157.5493,157.2872,157.3412,15205.0
2015-10-01 14:35:00,204.1,204.27,204.03,204.27,11890.0,157.3643,157.4954,157.3103,157.4954,11890.0
2015-10-01 14:40:00,204.18,204.39,204.17,204.19,11925.0,157.426,157.5879,157.4183,157.4337,11925.0
2015-10-01 14:45:00,204.22,204.31,204.06,204.1,15816.0,157.4568,157.5262,157.3335,157.3643,15816.0
2015-10-01 14:50:00,204.09,204.82,203.9,204.82,44505.0,157.3566,157.9194,157.2101,157.9194,44505.0
2015-10-01 14:55:00,204.87,205.16,204.87,204.99,21538.0,157.958,158.1816,157.958,158.0505,21538.0
2015-10-01 15:00:00,205.08,205.2,204.94,204.97,24399.0,158.1199,158.2124,158.012,158.0351,24399.0
2015-10-01 15:05:00,204.96,204.98,204.69,204.95,65203.0,158.0274,158.0428,157.8192,158.0197,65203.0
2015-10-01 15:10:00,204.9,205.12,204.77,205.11,33128.0,157.9811,158.1507,157.8809,158.143,33128.0
2015-10-01 15:15:00,205.1,205.11,204.73,205.0,36587.0,158.1353,158.143,157.85,158.0582,36587.0
2015-10-01 15:20:00,204.98,205.06,204.75,204.86,21748.0,158.0428,158.1045,157.8655,157.9503,21748.0
2015-10-01 15:25:00,204.92,205.04,204.6,204.9,45244.0,157.9965,158.0891,157.7498,157.9811,45244.0
2015-10-01 15:30:00,204.98,205.04,204.72,204.76,22626.0,158.0428,158.0891,157.8423,157.8732,22626.0
2015-10-01 15:35:00,204.71,204.71,204.08,204.09,20676.0,157.8346,157.8346,157.3489,157.3566,20676.0
2015-10-01 15:40:00,204.08,204.27,204.07,204.22,20937.0,157.3489,157.4954,157.3412,157.4568,20937.0
2015-10-01 15:45:00,204.18,204.55,204.14,204.48,31225.0,157.426,157.7113,157.3951,157.6573,31225.0
2015-10-01 15:50:00,204.5,204.75,204.45,204.74,27743.0,157.6727,157.8655,157.6342,157.8578,27743.0
2015-10-01 15:55:00,204.69,204.92,204.63,204.81,108537.0,157.8192,157.9965,157.7729,157.9117,108537.0
2015-10-02 09:30:00,202.01,202.87,202.01,202.08,25758.0,155.7529,156.416,155.7529,155.8068,25758.0
2015-10-02 09:35:00,202.09,202.8,201.81,202.49,23539.0,155.8146,156.362,155.5987,156.123,23539.0
2015-10-02 09:40:00,202.45,203.13,202.26,202.45,22143.0,156.0921,156.6164,155.9456,156.0921,22143.0
2015-10-02 09:45:00,202.5,202.5,201.98,202.23,11303.0,156.1307,156.1307,155.7297,155.9225,11303.0
2015-10-02 09:50:00,202.23,202.88,202.08,202.88,13891.0,155.9225,156.4237,155.8068,156.4237,13891.0
2015-10-02 09:55:00,202.82,202.97,202.55,202.75,12733.0,156.3774,156.4931,156.1692,156.3234,12733.0
2015-10-02 10:00:00,202.64,203.0,202.39,202.73,8557.0,156.2386,156.5162,156.0459,156.308,8557.0
2015-10-02 10:05:00,202.58,202.99,202.46,202.83,12684.0,156.1924,156.5085,156.0998,156.3851,12684.0
2015-10-02 10:10:00,202.87,203.22,202.74,202.89,10005.0,156.416,156.6858,156.3157,156.4314,10005.0
2015-10-02 10:15:00,202.89,203.43,202.79,202.82,7172.0,156.4314,156.8477,156.3543,156.3774,7172.0
2015-10-02 10:20:00,202.84,203.19,202.65,202.73,6634.0,156.3928,156.6627,156.2463,156.308,6634.0
2015-10-02 10:25:00,202.69,202.79,202.34,202.52,8828.0,156.2772,156.3543,156.0073,156.1461,8828.0
2015-10-02 10:30:00,202.44,202.72,202.34,202.68,4398.0,156.0844,156.3003,156.0073,156.2695,4398.0
2015-10-02 10:35:00,202.65,202.77,202.39,202.72,10221.0,156.2463,156.3389,156.0459,156.3003,10221.0
2015-10-02 10:40:00,202.74,203.13,202.7,203.11,4601.0,156.3157,156.6164,156.2849,156.601,4601.0
2015-10-02 10:45:00,203.11,203.11,202.76,203.0,5065.0,156.601,156.601,156.3311,156.5162,5065.0
2015-10-02 10:50:00,203.06,203.08,202.82,202.83,5343.0,156.5624,156.5779,156.3774,156.3851,5343.0
2015-10-02 10:55:00,202.82,203.08,202.8,203.05,2800.0,156.3774,156.5779,156.362,156.5547,2800.0
2015-10-02 11:00:00,203.11,203.24,202.9,203.01,6364.0,156.601,156.7012,156.4391,156.5239,6364.0
2015-10-02 11:05:00,203.13,203.45,203.08,203.2,4152.0,156.6164,156.8631,156.5779,156.6704,4152.0
2015-10-02 11:10:00,203.23,203.32,203.05,203.05,5713.0,156.6935,156.7629,156.5547,156.5547,5713.0
2015-10-02 11:15:00,203.01,203.14,202.85,202.96,7668.0,156.5239,156.6241,156.4005,156.4853,7668.0
2015-10-02 11:20:00,202.99,203.02,202.64,202.78,8836.0,156.5085,156.5316,156.2386,156.3466,8836.0
2015-10-02 11:25:00,202.74,203.05,202.72,203.05,4634.0,156.3157,156.5547,156.3003,156.5547,4634.0
2015-10-02 11:30:00,203.05,203.39,203.01,203.39,2800.0,156.5547,156.8169,156.5239,156.8169,2800.0
2015-10-02 11:35:00,203.39,203.71,203.35,203.4,8830.0,156.8169,157.0636,156.786,156.8246,8830.0
2015-10-02 11:40:00,203.36,203.41,203.16,203.16,2447.0,156.7937,156.8323,156.6395,156.6395,2447.0
2015-10-02 11:45:00,203.15,203.53,203.13,203.32,4334.0,156.6318,156.9248,156.6164,156.7629,4334.0
2015-10-02 11:50:00,203.24,203.59,203.2,203.59,4641.0,156.7012,156.9711,156.6704,156.9711,4641.0
2015-10-02 11:55:00,203.57,203.71,203.4,203.53,2300.0,156.9557,157.0636,156.8246,156.9248,2300.0
2015-10-02 12:00:00,203.46,203.76,203.39,203.72,10562.0,156.8709,157.1022,156.8169,157.0713,10562.0
2015-10-02 12:05:00,203.76,204.09,203.76,204.01,4618.0,157.1022,157.3566,157.1022,157.2949,4618.0
2015-10-02 12:10:00,204.09,204.26,204.03,204.26,9484.0,157.3566,157.4877,157.3103,157.4877,9484.0
2015-10-02 12:15:00,204.26,204.45,204.12,204.38,3128.0,157.4877,157.6342,157.3797,157.5802,3128.0
2015-10-02 12:20:00,204.46,204.48,204.27,204.27,4850.0,157.6419,157.6573,157.4954,157.4954,4850.0
2015-10-02 12:25:00,204.27,204.43,204.27,204.41,4153.0,157.4954,157.6187,157.4954,157.6033,4153.0
2015-10-02 12:30:00,204.57,204.94,204.57,204.58,9014.0,157.7267,158.012,157.7267,157.7344,9014.0
2015-10-02 12:35:00,204.58,204.66,204.38,204.38,7250.0,157.7344,157.7961,157.5802,157.5802,7250.0
2015-10-02 12:40:00,204.35,204.54,204.35,204.52,3507.0,157.5571,157.7035,157.5571,157.6881,3507.0
2015-10-02 12:45:00,204.52,204.66,204.45,204.52,10360.0,157.6881,157.7961,157.6342,157.6881,10360.0
2015-10-02 12:50:00,204.53,204.64,204.35,204.47,19269.0,157.6958,157.7806,157.5571,157.6496,19269.0
2015-10-02 12:55:00,204.48,204.78,204.45,204.59,12963.0,157.6573,157.8886,157.6342,157.7421,12963.0
2015-10-02 13:00:00,204.62,204.74,204.54,204.56,5219.0,157.7652,157.8578,157.7035,157.719,5219.0
2015-10-02 13:05:00,204.58,204.95,204.57,204.78,20608.0,157.7344,158.0197,157.7267,157.8886,20608.0
2015-10-02 13:10:00,204.91,205.24,204.91,205.24,6086.0,157.9888,158.2433,157.9888,158.2433,6086.0
2015-10-02 13:15:00,205.18,205.37,204.98,205.11,9912.0,158.197,158.3435,158.0428,158.143,9912.0
2015-10-02 13:20:00,205.08,205.13,204.83,204.89,4716.0,158.1199,158.1584,157.9271,157.9734,4716.0
2015-10-02 13:25:00,204.83,205.05,204.8,204.92,4278.0,157.9271,158.0968,157.904,157.9965,4278.0
2015-10-02 13:30:00,205.01,205.09,204.86,204.9,2974.0,158.0659,158.1276,157.9503,157.9811,2974.0
2015-10-02 13:35:00,204.85,204.89,204.6,204.6,3100.0,157.9426,157.9734,157.7498,157.7498,3100.0
2015-10-02 13:40:00,204.64,204.78,204.55,204.73,4100.0,157.7806,157.8886,157.7113,157.85,4100.0
2015-10-02 13:45:00,204.71,205.13,204.69,204.87,7561.0,157.8346,158.1584,157.8192,157.958,7561.0
2015-10-02 13:50:00,205.09,205.09,204.71,204.74,4648.0,158.1276,158.1276,157.8346,157.8578,4648.0
2015-10-02 13:55:00,204.73,204.92,204.6,204.6,6352.0,157.85,157.9965,157.7498,157.7498,6352.0
2015-10-02 14:00:00,204.67,204.83,204.54,204.75,4970.0,157.8038,157.9271,157.7035,157.8655,4970.0
2015-10-02 14:05:00,204.88,205.07,204.75,204.83,10059.0,157.9657,158.1122,157.8655,157.9271,10059.0
2015-10-02 14:10:00,204.93,204.94,204.55,204.63,22251.0,158.0042,158.012,157.7113,157.7729,22251.0
2015-10-02 14:15:00,204.58,204.69,204.48,204.49,11405.0,157.7344,157.8192,157.6573,157.665,11405.0
2015-10-02 14:20:00,204.45,204.72,204.41,204.72,4178.0,157.6342,157.8423,157.6033,157.8423,4178.0
2015-10-02 14:25:00,204.77,205.08,204.73,205.03,8177.0,157.8809,158.1199,157.85,158.0813,8177.0
2015-10-02 14:30:00,205.01,205.12,205.0,205.09,5506.0,158.0659,158.1507,158.0582,158.1276,5506.0
2015-10-02 14:35:00,205.09,205.09,204.96,205.09,2547.0,158.1276,158.1276,158.0274,158.1276,2547.0
2015-10-02 14:40:00,205.13,205.14,204.7,204.9,3800.0,158.1584,158.1662,157.8269,157.9811,3800.0
2015-10-02 14:45:00,204.99,204.99,204.85,204.98,9441.0,158.0505,158.0505,157.9426,158.0428,9441.0
2015-10-02 14:50:00,204.99,205.18,204.87,205.04,8297.0,158.0505,158.197,157.958,158.0891,8297.0
2015-10-02 14:55:00,205.12,205.15,204.72,204.78,9078.0,158.1507,158.1739,157.8423,157.8886,9078.0
2015-10-02 15:00:00,204.76,204.92,204.74,204.88,8296.0,157.8732,157.9965,157.8578,157.9657,8296.0
2015-10-02 15:05:00,205.02,205.19,204.8,205.19,10473.0,158.0736,158.2047,157.904,158.2047,10473.0
2015-10-02 15:10:00,205.15,205.32,205.0,205.24,9289.0,158.1739,158.3049,158.0582,158.2433,9289.0
2015-10-02 15:15:00,205.25,205.85,205.25,205.78,14511.0,158.251,158.7136,158.251,158.6596,14511.0
2015-10-02 15:20:00,205.72,205.86,205.55,205.57,15052.0,158.6133,158.7213,158.4823,158.4977,15052.0
2015-10-02 15:25:00,205.65,205.9,205.52,205.84,15773.0,158.5594,158.7521,158.4591,158.7059,15773.0
2015-10-02 15:30:00,205.88,206.05,205.8,205.98,25612.0,158.7367,158.8678,158.675,158.8138,25612.0
2015-10-02 15:35:00,205.99,206.21,205.82,205.82,11985.0,158.8215,158.9911,158.6904,158.6904,11985.0
2015-10-02 15:40:00,205.84,206.06,205.81,205.89,30348.0,158.7059,158.8755,158.6827,158.7444,30348.0
2015-10-02 15:45:00,205.89,206.14,205.84,206.12,29335.0,158.7444,158.9372,158.7059,158.9218,29335.0
2015-10-02 15:50:00,206.1,206.36,206.03,206.32,33786.0,158.9063,159.1068,158.8524,159.076,33786.0
2015-10-02 15:55:00,206.29,206.61,206.14,206.6,56506.0,159.0528,159.2996,158.9372,159.2918,56506.0
2015-10-05 09:30:00,208.3,208.53,207.7,208.42,37287.0,160.6026,160.7799,160.14,160.6951,37287.0
2015-10-05 09:35:00,208.5,209.33,208.47,209.33,11543.0,160.7568,161.3967,160.7336,161.3967,11543.0
2015-10-05 09:40:00,209.59,209.97,209.4,209.78,13567.0,161.5972,161.8902,161.4507,161.7437,13567.0
2015-10-05 09:45:00,209.81,210.32,209.78,210.32,21440.0,161.7668,162.16,161.7437,162.16,21440.0
2015-10-05 09:50:00,210.32,210.75,210.32,210.74,17270.0,162.16,162.4916,162.16,162.4838,17270.0
2015-10-05 09:55:00,210.68,210.82,210.63,210.63,17713.0,162.4376,162.5455,162.399,162.399,17713.0
2015-10-05 10:00:00,210.7,210.82,210.04,210.09,23445.0,162.453,162.5455,161.9441,161.9827,23445.0
2015-10-05 10:05:00,210.08,210.51,210.04,210.36,12664.0,161.975,162.3065,161.9441,162.1909,12664.0
2015-10-05 10:10:00,210.4,210.71,210.32,210.67,18351.0,162.2217,162.4607,162.16,162.4299,18351.0
2015-10-05 10:15:00,210.67,210.71,210.4,210.55,12793.0,162.4299,162.4607,162.2217,162.3374,12793.0
2015-10-05 10:20:00,210.56,210.83,210.4,210.73,13162.0,162.3451,162.5532,162.2217,162.4761,13162.0
2015-10-05 10:25:00,210.7,210.89,210.4,210.4,21882.0,162.453,162.5995,162.2217,162.2217,21882.0
2015-10-05 10:30:00,210.43,210.51,210.2,210.32,10588.0,162.2448,162.3065,162.0675,162.16,10588.0
2015-10-05 10:35:00,210.35,210.65,210.32,210.55,7941.0,162.1831,162.4145,162.16,162.3374,7941.0
2015-10-05 10:40:00,210.52,210.55,210.28,210.28,10396.0,162.3142,162.3374,162.1292,162.1292,10396.0
2015-10-05 10:45:00,210.23,210.52,210.23,210.41,5600.0,162.0906,162.3142,162.0906,162.2294,5600.0
2015-10-05 10:50:00,210.31,210.59,210.23,210.47,9543.0,162.1523,162.3682,162.0906,162.2757,9543.0
2015-10-05 10:55:00,210.42,210.68,210.42,210.51,15335.0,162.2371,162.4376,162.2371,162.3065,15335.0
2015-10-05 11:00:00,210.51,210.89,210.5,210.86,12448.0,162.3065,162.5995,162.2988,162.5764,12448.0
2015-10-05 11:05:00,210.86,210.98,210.63,210.98,17976.0,162.5764,162.6689,162.399,162.6689,17976.0
2015-10-05 11:10:00,210.98,211.29,210.96,210.98,14380.0,162.6689,162.9079,162.6535,162.6689,14380.0
2015-10-05 11:15:00,210.87,210.87,210.61,210.65,5100.0,162.5841,162.5841,162.3836,162.4145,5100.0
2015-10-05 11:20:00,210.67,210.7,210.55,210.61,7751.0,162.4299,162.453,162.3374,162.3836,7751.0
2015-10-05 11:25:00,210.64,210.74,210.33,210.4,10987.0,162.4067,162.4838,162.1677,162.2217,10987.0
2015-10-05 11:30:00,210.41,210.61,210.33,210.34,8565.0,162.2294,162.3836,162.1677,162.1754,8565.0
2015-10-05 11:35:00,210.37,210.6,210.23,210.23,10404.0,162.1986,162.3759,162.0906,162.0906,10404.0
2015-10-05 11:40:00,210.23,210.68,210.23,210.68,9544.0,162.0906,162.4376,162.0906,162.4376,9544.0
2015-10-05 11:45:00,210.66,210.83,210.65,210.74,4600.0,162.4222,162.5532,162.4145,162.4838,4600.0
2015-10-05 11:50:00,210.72,210.99,210.72,210.94,11594.0,162.4684,162.6766,162.4684,162.638,11594.0
2015-10-05 11:55:00,211.0,211.18,210.84,211.12,8950.0,162.6843,162.8231,162.5609,162.7768,8950.0
2015-10-05 12:00:00,211.08,211.08,210.8,210.8,5453.0,162.746,162.746,162.5301,162.5301,5453.0
2015-10-05 12:05:00,210.76,210.89,210.69,210.75,5807.0,162.4993,162.5995,162.4453,162.4916,5807.0
2015-10-05 12:10:00,210.77,211.0,210.66,210.94,6217.0,162.507,162.6843,162.4222,162.638,6217.0
2015-10-05 12:15:00,211.01,211.25,211.01,211.17,10013.0,162.692,162.8771,162.692,162.8154,10013.0
2015-10-05 12:20:00,211.18,211.3,210.99,211.01,5712.0,162.8231,162.9156,162.6766,162.692,5712.0
2015-10-05 12:25:00,211.01,211.3,211.0,211.26,8785.0,162.692,162.9156,162.6843,162.8848,8785.0
2015-10-05 12:30:00,211.3,211.5,211.27,211.39,7897.0,162.9156,163.0698,162.8925,162.985,7897.0
2015-10-05 12:35:00,211.43,211.44,211.3,211.42,6225.0,163.0158,163.0236,162.9156,163.0081,6225.0
2015-10-05 12:40:00,211.38,211.44,211.28,211.3,5500.0,162.9773,163.0236,162.9002,162.9156,5500.0
2015-10-05 12:45:00,211.45,211.5,211.24,211.39,16089.0,163.0313,163.0698,162.8694,162.985,16089.0
2015-10-05 12:50:00,211.39,211.47,211.26,211.26,8050.0,162.985,163.0467,162.8848,162.8848,8050.0
2015-10-05 12:55:00,211.37,211.4,211.13,211.3,9987.0,162.9696,162.9927,162.7845,162.9156,9987.0
2015-10-05 13:00:00,211.33,211.61,211.13,211.61,12136.0,162.9387,163.1546,162.7845,163.1546,12136.0
2015-10-05 13:05:00,211.59,211.66,211.52,211.58,5592.0,163.1392,163.1932,163.0852,163.1315,5592.0
2015-10-05 13:10:00,211.54,211.64,211.39,211.61,8679.0,163.1007,163.1778,162.985,163.1546,8679.0
2015-10-05 13:15:00,211.61,211.71,211.52,211.62,4800.0,163.1546,163.2317,163.0852,163.1623,4800.0
2015-10-05 13:20:00,211.62,211.7,211.45,211.5,4470.0,163.1623,163.224,163.0313,163.0698,4470.0
2015-10-05 13:25:00,211.54,211.65,211.38,211.39,8488.0,163.1007,163.1855,162.9773,162.985,8488.0
2015-10-05 13:30:00,211.37,211.44,211.16,211.34,11394.0,162.9696,163.0236,162.8077,162.9465,11394.0
2015-10-05 13:35:00,211.33,211.41,211.22,211.3,8914.0,162.9387,163.0004,162.8539,162.9156,8914.0
2015-10-05 13:40:00,211.25,211.25,210.82,210.82,11531.0,162.8771,162.8771,162.5455,162.5455,11531.0
2015-10-05 13:45:00,210.94,211.35,210.93,211.35,6521.0,162.638,162.9542,162.6303,162.9542,6521.0
2015-10-05 13:50:00,211.23,211.35,211.12,211.17,7486.0,162.8616,162.9542,162.7768,162.8154,7486.0
2015-10-05 13:55:00,211.14,211.3,210.97,210.97,8873.0,162.7923,162.9156,162.6612,162.6612,8873.0
2015-10-05 14:00:00,210.99,210.99,210.73,210.96,6360.0,162.6766,162.6766,162.4761,162.6535,6360.0
2015-10-05 14:05:00,210.91,211.31,210.91,211.3,6635.0,162.6149,162.9233,162.6149,162.9156,6635.0
2015-10-05 14:10:00,211.2,211.31,211.14,211.14,4307.0,162.8385,162.9233,162.7923,162.7923,4307.0
2015-10-05 14:15:00,211.18,211.31,211.17,211.26,6500.0,162.8231,162.9233,162.8154,162.8848,6500.0
2015-10-05 14:20:00,211.23,211.34,211.23,211.34,4386.0,162.8616,162.9465,162.8616,162.9465,4386.0
2015-10-05 14:25:00,211.35,211.56,211.31,211.52,10813.0,162.9542,163.1161,162.9233,163.0852,10813.0
2015-10-05 14:30:00,211.54,211.69,211.48,211.65,7629.0,163.1007,163.2163,163.0544,163.1855,7629.0
2015-10-05 14:35:00,211.64,211.65,211.44,211.49,14005.0,163.1778,163.1855,163.0236,163.0621,14005.0
2015-10-05 14:40:00,211.53,211.63,211.35,211.36,17257.0,163.0929,163.17,162.9542,162.9619,17257.0
2015-10-05 14:45:00,211.38,211.46,211.19,211.19,7749.0,162.9773,163.039,162.8308,162.8308,7749.0
2015-10-05 14:50:00,211.15,211.3,211.12,211.17,8532.0,162.8,162.9156,162.7768,162.8154,8532.0
2015-10-05 14:55:00,211.17,211.36,211.13,211.25,24270.0,162.8154,162.9619,162.7845,162.8771,24270.0
2015-10-05 15:00:00,211.24,211.39,211.19,211.37,8052.0,162.8694,162.985,162.8308,162.9696,8052.0
2015-10-05 15:05:00,211.31,211.54,211.26,211.46,11046.0,162.9233,163.1007,162.8848,163.039,11046.0
2015-10-05 15:10:00,211.44,211.48,211.18,211.41,14204.0,163.0236,163.0544,162.8231,163.0004,14204.0
2015-10-05 15:15:00,211.38,211.43,211.3,211.3,12352.0,162.9773,163.0158,162.9156,162.9156,12352.0
2015-10-05 15:20:00,211.31,211.47,211.29,211.32,10861.0,162.9233,163.0467,162.9079,162.931,10861.0
2015-10-05 15:25:00,211.36,211.46,211.33,211.41,12737.0,162.9619,163.039,162.9387,163.0004,12737.0
2015-10-05 15:30:00,211.43,211.75,211.37,211.61,15638.0,163.0158,163.2626,162.9696,163.1546,15638.0
2015-10-05 15:35:00,211.62,211.71,211.52,211.57,15081.0,163.1623,163.2317,163.0852,163.1238,15081.0
2015-10-05 15:40:00,211.56,211.65,211.5,211.62,16854.0,163.1161,163.1855,163.0698,163.1623,16854.0
2015-10-05 15:45:00,211.6,211.75,211.5,211.69,24821.0,163.1469,163.2626,163.0698,163.2163,24821.0
2015-10-05 15:50:00,211.69,211.83,211.67,211.73,23988.0,163.2163,163.3243,163.2009,163.2472,23988.0
2015-10-05 15:55:00,211.72,211.86,211.66,211.72,71902.0,163.2394,163.3474,163.1932,163.2394,71902.0
2015-10-06 09:30:00,211.7,211.97,211.59,211.78,14966.0,163.224,163.4322,163.1392,163.2857,14966.0
2015-10-06 09:35:00,211.78,211.98,211.33,211.98,19977.0,163.2857,163.4399,162.9387,163.4399,19977.0
2015-10-06 09:40:00,211.95,211.99,211.48,211.9,7279.0,163.4168,163.4476,163.0544,163.3782,7279.0
2015-10-06 09:45:00,211.83,212.1,211.82,212.0,15850.0,163.3243,163.5324,163.3165,163.4553,15850.0
2015-10-06 09:50:00,211.94,212.65,211.94,212.52,10661.0,163.4091,163.9565,163.4091,163.8563,10661.0
2015-10-06 09:55:00,212.49,212.6,211.64,211.64,28751.0,163.8331,163.9179,163.1778,163.1778,28751.0
2015-10-06 10:00:00,211.8,211.87,211.64,211.76,7268.0,163.3011,163.3551,163.1778,163.2703,7268.0
2015-10-06 10:05:00,211.74,211.93,211.5,211.93,11480.0,163.2549,163.4014,163.0698,163.4014,11480.0
2015-10-06 10:10:00,211.93,212.06,211.38,211.48,10970.0,163.4014,163.5016,162.9773,163.0544,10970.0
2015-10-06 10:15:00,211.55,211.62,211.37,211.37,12168.0,163.1084,163.1623,162.9696,162.9696,12168.0
2015-10-06 10:20:00,211.37,211.78,211.26,211.48,15411.0,162.9696,163.2857,162.8848,163.0544,15411.0
2015-10-06 10:25:00,211.44,211.73,211.38,211.54,10582.0,163.0236,163.2472,162.9773,163.1007,10582.0
2015-10-06 10:30:00,211.58,211.58,211.15,211.43,7555.0,163.1315,163.1315,162.8,163.0158,7555.0
2015-10-06 10:35:00,211.26,211.39,210.94,211.04,9746.0,162.8848,162.985,162.638,162.7151,9746.0
2015-10-06 10:40:00,211.07,211.33,210.85,211.31,12403.0,162.7383,162.9387,162.5687,162.9233,12403.0
2015-10-06 10:45:00,211.37,211.39,211.11,211.11,6616.0,162.9696,162.985,162.7691,162.7691,6616.0
2015-10-06 10:50:00,211.12,211.12,210.83,210.83,7856.0,162.7768,162.7768,162.5532,162.5532,7856.0
2015-10-06 10:55:00,210.79,211.02,210.76,211.02,10651.0,162.5224,162.6997,162.4993,162.6997,10651.0
2015-10-06 11:00:00,211.06,211.47,211.05,211.38,9118.0,162.7306,163.0467,162.7229,162.9773,9118.0
2015-10-06 11:05:00,211.31,211.84,211.25,211.78,11392.0,162.9233,163.332,162.8771,163.2857,11392.0
2015-10-06 11:10:00,211.78,211.9,211.63,211.72,12908.0,163.2857,163.3782,163.17,163.2394,12908.0
2015-10-06 11:15:00,211.74,212.05,211.59,212.02,9752.0,163.2549,163.4939,163.1392,163.4707,9752.0
2015-10-06 11:20:00,211.98,212.19,211.98,212.13,11925.0,163.4399,163.6018,163.4399,163.5556,11925.0
2015-10-06 11:25:00,212.04,212.11,211.84,211.97,13435.0,163.4862,163.5401,163.332,163.4322,13435.0
2015-10-06 11:30:00,212.04,212.17,211.85,212.08,31139.0,163.4862,163.5864,163.3397,163.517,31139.0
2015-10-06 11:35:00,212.13,212.32,212.04,212.11,12354.0,163.5556,163.702,163.4862,163.5401,12354.0
2015-10-06 11:40:00,212.06,212.19,211.75,211.75,7774.0,163.5016,163.6018,163.2626,163.2626,7774.0
2015-10-06 11:45:00,211.75,212.01,211.68,211.87,9968.0,163.2626,163.463,163.2086,163.3551,9968.0
2015-10-06 11:50:00,211.76,211.8,211.5,211.65,12502.0,163.2703,163.3011,163.0698,163.1855,12502.0
2015-10-06 11:55:00,211.75,211.75,211.33,211.59,9157.0,163.2626,163.2626,162.9387,163.1392,9157.0
2015-10-06 12:00:00,211.54,212.21,211.54,212.18,21321.0,163.1007,163.6172,163.1007,163.5941,21321.0
2015-10-06 12:05:00,212.1,212.42,212.07,212.42,21585.0,163.5324,163.7792,163.5093,163.7792,21585.0
2015-10-06 12:10:00,212.34,212.41,212.07,212.29,8112.0,163.7175,163.7714,163.5093,163.6789,8112.0
2015-10-06 12:15:00,212.27,212.27,211.96,212.03,8496.0,163.6635,163.6635,163.4245,163.4785,8496.0
2015-10-06 12:20:00,212.06,212.48,212.06,212.25,10655.0,163.5016,163.8254,163.5016,163.6481,10655.0
2015-10-06 12:25:00,212.28,212.28,212.05,212.13,7944.0,163.6712,163.6712,163.4939,163.5556,7944.0
2015-10-06 12:30:00,212.09,212.22,211.92,211.98,12421.0,163.5247,163.6249,163.3936,163.4399,12421.0
2015-10-06 12:35:00,211.98,212.11,211.75,212.0,6367.0,163.4399,163.5401,163.2626,163.4553,6367.0
2015-10-06 12:40:00,211.97,212.41,211.8,212.2,17610.0,163.4322,163.7714,163.3011,163.6095,17610.0
2015-10-06 12:45:00,212.12,212.12,211.81,211.85,12139.0,163.5478,163.5478,163.3088,163.3397,12139.0
2015-10-06 12:50:00,211.83,212.02,211.73,211.78,8367.0,163.3243,163.4707,163.2472,163.2857,8367.0
2015-10-06 12:55:00,211.72,211.88,211.64,211.85,4623.0,163.2394,163.3628,163.1778,163.3397,4623.0
2015-10-06 13:00:00,211.75,211.8,211.56,211.56,3740.0,163.2626,163.3011,163.1161,163.1161,3740.0
2015-10-06 13:05:00,211.58,211.72,211.48,211.62,9401.0,163.1315,163.2394,163.0544,163.1623,9401.0
2015-10-06 13:10:00,211.64,212.07,211.62,212.03,9503.0,163.1778,163.5093,163.1623,163.4785,9503.0
2015-10-06 13:15:00,211.98,212.1,211.88,211.96,4798.0,163.4399,163.5324,163.3628,163.4245,4798.0
2015-10-06 13:20:00,211.99,212.15,211.92,211.99,7088.0,163.4476,163.571,163.3936,163.4476,7088.0
2015-10-06 13:25:00,211.99,212.02,211.72,211.74,5450.0,163.4476,163.4707,163.2394,163.2549,5450.0
2015-10-06 13:30:00,211.69,211.78,211.52,211.59,9050.0,163.2163,163.2857,163.0852,163.1392,9050.0
2015-10-06 13:35:00,211.55,211.84,211.52,211.76,10295.0,163.1084,163.332,163.0852,163.2703,10295.0
2015-10-06 13:40:00,211.72,212.03,211.72,212.0,12214.0,163.2394,163.4785,163.2394,163.4553,12214.0
2015-10-06 13:45:00,211.98,211.98,211.65,211.92,8027.0,163.4399,163.4399,163.1855,163.3936,8027.0
2015-10-06 13:50:00,211.9,211.92,211.6,211.8,6500.0,163.3782,163.3936,163.1469,163.3011,6500.0
2015-10-06 13:55:00,211.77,211.8,211.61,211.67,5867.0,163.278,163.3011,163.1546,163.2009,5867.0
2015-10-06 14:00:00,211.57,211.82,211.42,211.66,9977.0,163.1238,163.3165,163.0081,163.1932,9977.0
2015-10-06 14:05:00,211.68,211.88,211.61,211.65,5931.0,163.2086,163.3628,163.1546,163.1855,5931.0
2015-10-06 14:10:00,211.64,211.9,211.63,211.75,23204.0,163.1778,163.3782,163.17,163.2626,23204.0
2015-10-06 14:15:00,211.75,211.98,211.65,211.76,17010.0,163.2626,163.4399,163.1855,163.2703,17010.0
2015-10-06 14:20:00,211.79,211.88,211.7,211.73,16327.0,163.2934,163.3628,163.224,163.2472,16327.0
2015-10-06 14:25:00,211.69,211.77,211.39,211.77,12891.0,163.2163,163.278,162.985,163.278,12891.0
2015-10-06 14:30:00,211.73,212.05,211.66,211.88,66350.0,163.2472,163.4939,163.1932,163.3628,66350.0
2015-10-06 14:35:00,211.88,211.94,211.69,211.9,9570.0,163.3628,163.4091,163.2163,163.3782,9570.0
2015-10-06 14:40:00,211.94,211.97,211.56,211.65,7668.0,163.4091,163.4322,163.1161,163.1855,7668.0
2015-10-06 14:45:00,211.68,211.7,211.37,211.52,6266.0,163.2086,163.224,162.9696,163.0852,6266.0
2015-10-06 14:50:00,211.52,211.62,211.23,211.41,10804.0,163.0852,163.1623,162.8616,163.0004,10804.0
2015-10-06 14:55:00,211.41,211.41,211.04,211.15,5557.0,163.0004,163.0004,162.7151,162.8,5557.0
2015-10-06 15:00:00,211.14,211.27,211.03,211.26,18573.0,162.7923,162.8925,162.7074,162.8848,18573.0
2015-10-06 15:05:00,211.28,211.37,211.11,211.22,8678.0,162.9002,162.9696,162.7691,162.8539,8678.0
2015-10-06 15:10:00,211.18,211.24,210.95,210.96,11237.0,162.8231,162.8694,162.6458,162.6535,11237.0
2015-10-06 15:15:00,210.97,211.08,210.87,211.05,8941.0,162.6612,162.746,162.5841,162.7229,8941.0
2015-10-06 15:20:00,211.0,211.28,210.85,211.17,12250.0,162.6843,162.9002,162.5687,162.8154,12250.0
2015-10-06 15:25:00,211.16,211.26,211.0,211.19,6132.0,162.8077,162.8848,162.6843,162.8308,6132.0
2015-10-06 15:30:00,211.2,211.45,211.2,211.25,14180.0,162.8385,163.0313,162.8385,162.8771,14180.0
2015-10-06 15:35:00,211.31,211.35,210.92,210.97,10484.0,162.9233,162.9542,162.6226,162.6612,10484.0
2015-10-06 15:40:00,210.92,210.96,210.72,210.78,16993.0,162.6226,162.6535,162.4684,162.5147,16993.0
2015-10-06 15:45:00,210.76,210.94,210.74,210.88,25613.0,162.4993,162.638,162.4838,162.5918,25613.0
2015-10-06 15:50:00,210.9,210.9,210.73,210.77,31389.0,162.6072,162.6072,162.4761,162.507,31389.0
2015-10-06 15:55:00,210.77,210.77,210.27,210.41,110224.0,162.507,162.507,162.1215,162.2294,110224.0
2015-10-07 09:30:00,211.79,211.79,211.03,211.73,24244.0,163.2934,163.2934,162.7074,163.2472,24244.0
2015-10-07 09:35:00,211.68,213.16,211.45,213.16,25775.0,163.2086,164.3497,163.0313,164.3497,25775.0
2015-10-07 09:40:00,213.09,213.49,212.88,213.49,10603.0,164.2957,164.6041,164.1338,164.6041,10603.0
2015-10-07 09:45:00,213.4,213.93,213.32,213.64,16993.0,164.5347,164.9434,164.4731,164.7198,16993.0
2015-10-07 09:50:00,213.72,214.0,213.68,213.94,11289.0,164.7815,164.9974,164.7506,164.9511,11289.0
2015-10-07 09:55:00,214.0,214.02,213.63,213.79,23652.0,164.9974,165.0128,164.7121,164.8354,23652.0
2015-10-07 10:00:00,213.7,214.01,213.5,213.67,22454.0,164.7661,165.0051,164.6118,164.7429,22454.0
2015-10-07 10:05:00,213.65,213.65,213.32,213.32,10050.0,164.7275,164.7275,164.4731,164.4731,10050.0
2015-10-07 10:10:00,213.32,213.4,213.22,213.29,7632.0,164.4731,164.5347,164.396,164.4499,7632.0
2015-10-07 10:15:00,213.24,213.4,213.2,213.23,10837.0,164.4114,164.5347,164.3805,164.4037,10837.0
2015-10-07 10:20:00,213.32,213.48,213.28,213.42,10151.0,164.4731,164.5964,164.4422,164.5502,10151.0
2015-10-07 10:25:00,213.47,213.63,213.41,213.59,9653.0,164.5887,164.7121,164.5425,164.6812,9653.0
2015-10-07 10:30:00,213.59,213.72,213.13,213.24,30259.0,164.6812,164.7815,164.3266,164.4114,30259.0
2015-10-07 10:35:00,213.23,213.29,213.06,213.07,5241.0,164.4037,164.4499,164.2726,164.2803,5241.0
2015-10-07 10:40:00,213.05,213.05,212.7,212.71,18078.0,164.2649,164.2649,163.995,164.0027,18078.0
2015-10-07 10:45:00,212.64,212.85,212.49,212.49,5981.0,163.9488,164.1107,163.8331,163.8331,5981.0
2015-10-07 10:50:00,212.5,212.56,212.26,212.5,6985.0,163.8408,163.8871,163.6558,163.8408,6985.0
2015-10-07 10:55:00,212.61,212.61,212.37,212.61,6118.0,163.9256,163.9256,163.7406,163.9256,6118.0
2015-10-07 11:00:00,212.6,212.65,212.48,212.65,4734.0,163.9179,163.9565,163.8254,163.9565,4734.0
2015-10-07 11:05:00,212.66,212.67,212.13,212.33,6642.0,163.9642,163.9719,163.5556,163.7098,6642.0
2015-10-07 11:10:00,212.35,212.35,212.04,212.06,3351.0,163.7252,163.7252,163.4862,163.5016,3351.0
2015-10-07 11:15:00,212.09,212.16,211.81,211.94,10986.0,163.5247,163.5787,163.3088,163.4091,10986.0
2015-10-07 11:20:00,211.93,211.99,211.77,211.77,4537.0,163.4014,163.4476,163.278,163.278,4537.0
2015-10-07 11:25:00,211.72,211.95,211.64,211.95,5606.0,163.2394,163.4168,163.1778,163.4168,5606.0
2015-10-07 11:30:00,211.84,212.41,211.83,212.4,6625.0,163.332,163.7714,163.3243,163.7637,6625.0
2015-10-07 11:35:00,212.44,212.66,212.39,212.65,9077.0,163.7946,163.9642,163.756,163.9565,9077.0
2015-10-07 11:40:00,212.68,212.68,212.07,212.22,2893.0,163.9796,163.9796,163.5093,163.6249,2893.0
2015-10-07 11:45:00,212.17,212.43,212.02,212.02,4536.0,163.5864,163.7869,163.4707,163.4707,4536.0
2015-10-07 11:50:00,212.12,212.41,212.11,212.39,4584.0,163.5478,163.7714,163.5401,163.756,4584.0
2015-10-07 11:55:00,212.41,212.52,212.33,212.35,4279.0,163.7714,163.8563,163.7098,163.7252,4279.0
2015-10-07 12:00:00,212.44,212.51,212.29,212.29,4071.0,163.7946,163.8485,163.6789,163.6789,4071.0
2015-10-07 12:05:00,212.31,212.59,212.3,212.48,3487.0,163.6943,163.9102,163.6866,163.8254,3487.0
2015-10-07 12:10:00,212.4,212.5,212.24,212.24,3861.0,163.7637,163.8408,163.6404,163.6404,3861.0
2015-10-07 12:15:00,212.29,212.47,212.27,212.42,4618.0,163.6789,163.8177,163.6635,163.7792,4618.0
2015-10-07 12:20:00,212.41,212.42,211.98,212.03,4165.0,163.7714,163.7792,163.4399,163.4785,4165.0
2015-10-07 12:25:00,211.78,212.25,211.6,211.6,35619.0,163.2857,163.6481,163.1469,163.1469,35619.0
2015-10-07 12:30:00,211.77,211.89,211.5,211.76,8726.0,163.278,163.3705,163.0698,163.2703,8726.0
2015-10-07 12:35:00,211.7,211.93,211.68,211.76,8294.0,163.224,163.4014,163.2086,163.2703,8294.0
2015-10-07 12:40:00,211.74,212.04,211.56,211.99,10712.0,163.2549,163.4862,163.1161,163.4476,10712.0
2015-10-07 12:45:00,211.99,212.04,211.89,211.97,7193.0,163.4476,163.4862,163.3705,163.4322,7193.0
2015-10-07 12:50:00,211.97,211.99,211.83,211.89,4700.0,163.4322,163.4476,163.3243,163.3705,4700.0
2015-10-07 12:55:00,211.94,211.99,211.77,211.79,9558.0,163.4091,163.4476,163.278,163.2934,9558.0
2015-10-07 13:00:00,211.78,211.82,211.53,211.66,8828.0,163.2857,163.3165,163.0929,163.1932,8828.0
2015-10-07 13:05:00,211.82,212.01,211.69,211.93,3060.0,163.3165,163.463,163.2163,163.4014,3060.0
2015-10-07 13:10:00,211.89,212.18,211.89,212.16,6024.0,163.3705,163.5941,163.3705,163.5787,6024.0
2015-10-07 13:15:00,212.13,212.2,212.0,212.01,8050.0,163.5556,163.6095,163.4553,163.463,8050.0
2015-10-07 13:20:00,211.96,212.07,211.96,212.0,5603.0,163.4245,163.5093,163.4245,163.4553,5603.0
2015-10-07 13:25:00,212.05,212.12,211.84,211.95,7714.0,163.4939,163.5478,163.332,163.4168,7714.0
2015-10-07 13:30:00,212.01,212.53,211.93,212.44,3100.0,163.463,163.864,163.4014,163.7946,3100.0
2015-10-07 13:35:00,212.49,212.57,212.45,212.48,4700.0,163.8331,163.8948,163.8023,163.8254,4700.0
2015-10-07 13:40:00,212.51,212.77,212.44,212.72,5366.0,163.8485,164.049,163.7946,164.0105,5366.0
2015-10-07 13:45:00,212.69,212.95,212.62,212.79,7093.0,163.9873,164.1878,163.9334,164.0644,7093.0
2015-10-07 13:50:00,212.65,212.77,212.56,212.63,7311.0,163.9565,164.049,163.8871,163.9411,7311.0
2015-10-07 13:55:00,212.65,212.99,212.65,212.7,8376.0,163.9565,164.2186,163.9565,163.995,8376.0
2015-10-07 14:00:00,212.63,212.99,212.63,212.99,6951.0,163.9411,164.2186,163.9411,164.2186,6951.0
2015-10-07 14:05:00,212.92,213.0,212.63,212.73,4368.0,164.1647,164.2263,163.9411,164.0182,4368.0
2015-10-07 14:10:00,212.61,212.62,212.27,212.27,5492.0,163.9256,163.9334,163.6635,163.6635,5492.0
2015-10-07 14:15:00,212.33,212.47,212.29,212.29,5732.0,163.7098,163.8177,163.6789,163.6789,5732.0
2015-10-07 14:20:00,212.29,212.29,212.01,212.27,4428.0,163.6789,163.6789,163.463,163.6635,4428.0
2015-10-07 14:25:00,212.26,212.41,212.1,212.36,6382.0,163.6558,163.7714,163.5324,163.7329,6382.0
2015-10-07 14:30:00,212.48,212.63,212.2,212.2,7630.0,163.8254,163.9411,163.6095,163.6095,7630.0
2015-10-07 14:35:00,212.28,212.38,212.04,212.25,5538.0,163.6712,163.7483,163.4862,163.6481,5538.0
2015-10-07 14:40:00,212.31,212.4,212.19,212.19,15796.0,163.6943,163.7637,163.6018,163.6018,15796.0
2015-10-07 14:45:00,212.19,212.19,212.01,212.01,6300.0,163.6018,163.6018,163.463,163.463,6300.0
2015-10-07 14:50:00,212.1,212.2,211.98,212.2,6668.0,163.5324,163.6095,163.4399,163.6095,6668.0
2015-10-07 14:55:00,212.28,212.39,212.07,212.07,5246.0,163.6712,163.756,163.5093,163.5093,5246.0
2015-10-07 15:00:00,212.07,212.29,211.97,212.12,9516.0,163.5093,163.6789,163.4322,163.5478,9516.0
2015-10-07 15:05:00,212.08,212.21,211.97,212.0,7846.0,163.517,163.6172,163.4322,163.4553,7846.0
2015-10-07 15:10:00,212.0,212.39,211.99,212.21,10397.0,163.4553,163.756,163.4476,163.6172,10397.0
2015-10-07 15:15:00,212.16,212.67,212.07,212.51,6907.0,163.5787,163.9719,163.5093,163.8485,6907.0
2015-10-07 15:20:00,212.43,212.48,212.11,212.29,17298.0,163.7869,163.8254,163.5401,163.6789,17298.0
2015-10-07 15:25:00,212.3,212.32,212.01,212.14,6028.0,163.6866,163.702,163.463,163.5633,6028.0
2015-10-07 15:30:00,212.18,212.28,212.12,212.13,10100.0,163.5941,163.6712,163.5478,163.5556,10100.0
2015-10-07 15:35:00,212.13,212.25,212.01,212.24,12426.0,163.5556,163.6481,163.463,163.6404,12426.0
2015-10-07 15:40:00,212.24,212.34,212.18,212.28,29955.0,163.6404,163.7175,163.5941,163.6712,29955.0
2015-10-07 15:45:00,212.34,212.44,212.12,212.26,21671.0,163.7175,163.7946,163.5478,163.6558,21671.0
2015-10-07 15:50:00,212.28,212.36,212.22,212.36,25081.0,163.6712,163.7329,163.6249,163.7329,25081.0
2015-10-07 15:55:00,212.39,212.96,212.39,212.89,49127.0,163.756,164.1955,163.756,164.1415,49127.0
2015-10-08 09:30:00,212.28,212.5,211.34,211.69,23909.0,163.6712,163.8408,162.9465,163.2163,23909.0
2015-10-08 09:35:00,211.71,211.98,211.6,211.8,4167.0,163.2317,163.4399,163.1469,163.3011,4167.0
2015-10-08 09:40:00,212.0,212.0,211.51,211.65,7207.0,163.4553,163.4553,163.0775,163.1855,7207.0
2015-10-08 09:45:00,211.59,212.03,211.59,212.03,10083.0,163.1392,163.4785,163.1392,163.4785,10083.0
2015-10-08 09:50:00,212.15,212.69,212.09,212.62,11684.0,163.571,163.9873,163.5247,163.9334,11684.0
2015-10-08 09:55:00,212.69,212.97,212.67,212.95,6512.0,163.9873,164.2032,163.9719,164.1878,6512.0
2015-10-08 10:00:00,212.86,212.97,212.72,212.87,5637.0,164.1184,164.2032,164.0105,164.1261,5637.0
2015-10-08 10:05:00,212.85,213.23,212.82,213.18,5310.0,164.1107,164.4037,164.0876,164.3651,5310.0
2015-10-08 10:10:00,213.16,213.17,212.94,213.17,8000.0,164.3497,164.3574,164.1801,164.3574,8000.0
2015-10-08 10:15:00,213.03,213.2,212.8,213.18,18276.0,164.2495,164.3805,164.0721,164.3651,18276.0
2015-10-08 10:20:00,213.11,213.42,212.99,213.4,5802.0,164.3112,164.5502,164.2186,164.5347,5802.0
2015-10-08 10:25:00,213.48,213.6,213.05,213.09,7465.0,164.5964,164.6889,164.2649,164.2957,7465.0
2015-10-08 10:30:00,213.1,213.2,212.93,213.03,9935.0,164.3034,164.3805,164.1724,164.2495,9935.0
2015-10-08 10:35:00,213.05,213.08,212.89,212.98,5775.0,164.2649,164.288,164.1415,164.2109,5775.0
2015-10-08 10:40:00,213.01,213.05,212.81,212.95,8857.0,164.2341,164.2649,164.0798,164.1878,8857.0
2015-10-08 10:45:00,213.02,213.11,212.96,212.97,2458.0,164.2418,164.3112,164.1955,164.2032,2458.0
2015-10-08 10:50:00,212.93,213.0,212.88,212.94,3600.0,164.1724,164.2263,164.1338,164.1801,3600.0
2015-10-08 10:55:00,213.03,213.11,212.9,213.11,2300.0,164.2495,164.3112,164.1492,164.3112,2300.0
2015-10-08 11:00:00,213.06,213.17,212.79,212.85,5430.0,164.2726,164.3574,164.0644,164.1107,5430.0
2015-10-08 11:05:00,212.8,212.8,212.51,212.64,3158.0,164.0721,164.0721,163.8485,163.9488,3158.0
2015-10-08 11:10:00,212.65,212.72,212.64,212.67,3767.0,163.9565,164.0105,163.9488,163.9719,3767.0
2015-10-08 11:15:00,212.61,212.83,212.58,212.82,6223.0,163.9256,164.0953,163.9025,164.0876,6223.0
2015-10-08 11:20:00,212.81,212.99,212.73,212.79,3720.0,164.0798,164.2186,164.0182,164.0644,3720.0
2015-10-08 11:25:00,212.83,213.22,212.83,213.19,3930.0,164.0953,164.396,164.0953,164.3728,3930.0
2015-10-08 11:30:00,213.17,213.4,213.17,213.23,2755.0,164.3574,164.5347,164.3574,164.4037,2755.0
2015-10-08 11:35:00,213.22,213.3,213.05,213.24,10301.0,164.396,164.4576,164.2649,164.4114,10301.0
2015-10-08 11:40:00,213.27,213.47,213.26,213.4,6764.0,164.4345,164.5887,164.4268,164.5347,6764.0
2015-10-08 11:45:00,213.42,213.44,213.25,213.3,3540.0,164.5502,164.5656,164.4191,164.4576,3540.0
2015-10-08 11:50:00,213.3,213.42,213.25,213.29,6055.0,164.4576,164.5502,164.4191,164.4499,6055.0
2015-10-08 11:55:00,213.28,213.5,213.27,213.47,3154.0,164.4422,164.6118,164.4345,164.5887,3154.0
2015-10-08 12:00:00,213.52,213.68,213.43,213.6,7188.0,164.6273,164.7506,164.5579,164.6889,7188.0
2015-10-08 12:05:00,213.65,213.88,213.55,213.88,5720.0,164.7275,164.9048,164.6504,164.9048,5720.0
2015-10-08 12:10:00,213.83,213.94,213.75,213.75,2034.0,164.8663,164.9511,164.8046,164.8046,2034.0
2015-10-08 12:15:00,213.82,214.01,213.81,213.94,11370.0,164.8586,165.0051,164.8509,164.9511,11370.0
2015-10-08 12:20:00,214.01,214.09,213.89,214.02,7482.0,165.0051,165.0667,164.9125,165.0128,7482.0
2015-10-08 12:25:00,213.96,213.99,213.87,213.9,1690.0,164.9665,164.9896,164.8971,164.9203,1690.0
2015-10-08 12:30:00,213.8,213.82,213.58,213.58,3344.0,164.8432,164.8586,164.6735,164.6735,3344.0
2015-10-08 12:35:00,213.53,213.67,213.53,213.64,5599.0,164.635,164.7429,164.635,164.7198,5599.0
2015-10-08 12:40:00,213.65,213.69,213.37,213.38,6033.0,164.7275,164.7583,164.5116,164.5193,6033.0
2015-10-08 12:45:00,213.38,213.38,213.0,213.0,16505.0,164.5193,164.5193,164.2263,164.2263,16505.0
2015-10-08 12:50:00,213.0,213.09,212.8,212.8,12283.0,164.2263,164.2957,164.0721,164.0721,12283.0
2015-10-08 12:55:00,212.88,212.88,212.67,212.67,6700.0,164.1338,164.1338,163.9719,163.9719,6700.0
2015-10-08 13:00:00,212.63,212.75,212.58,212.69,4079.0,163.9411,164.0336,163.9025,163.9873,4079.0
2015-10-08 13:05:00,212.74,212.93,212.66,212.67,5183.0,164.0259,164.1724,163.9642,163.9719,5183.0
2015-10-08 13:10:00,212.65,212.94,212.65,212.88,2300.0,163.9565,164.1801,163.9565,164.1338,2300.0
2015-10-08 13:15:00,212.83,213.02,212.78,212.89,4405.0,164.0953,164.2418,164.0567,164.1415,4405.0
2015-10-08 13:20:00,212.95,213.02,212.93,212.98,2184.0,164.1878,164.2418,164.1724,164.2109,2184.0
2015-10-08 13:25:00,213.1,213.19,213.0,213.1,3400.0,164.3034,164.3728,164.2263,164.3034,3400.0
2015-10-08 13:30:00,213.07,213.13,212.86,212.86,7294.0,164.2803,164.3266,164.1184,164.1184,7294.0
2015-10-08 13:35:00,212.74,212.8,212.62,212.63,6825.0,164.0259,164.0721,163.9334,163.9411,6825.0
2015-10-08 13:40:00,212.71,212.71,212.55,212.61,7078.0,164.0027,164.0027,163.8794,163.9256,7078.0
2015-10-08 13:45:00,212.62,212.72,212.53,212.72,5900.0,163.9334,164.0105,163.864,164.0105,5900.0
2015-10-08 13:50:00,212.72,212.77,212.62,212.73,2852.0,164.0105,164.049,163.9334,164.0182,2852.0
2015-10-08 13:55:00,212.8,213.03,212.8,213.0,6272.0,164.0721,164.2495,164.0721,164.2263,6272.0
2015-10-08 14:00:00,213.03,213.48,212.96,213.33,10576.0,164.2495,164.5964,164.1955,164.4808,10576.0
2015-10-08 14:05:00,213.23,213.23,212.73,213.17,4942.0,164.4037,164.4037,164.0182,164.3574,4942.0
2015-10-08 14:10:00,213.18,213.4,213.01,213.35,5273.0,164.3651,164.5347,164.2341,164.4962,5273.0
2015-10-08 14:15:00,213.1,213.34,213.09,213.09,4498.0,164.3034,164.4885,164.2957,164.2957,4498.0
2015-10-08 14:20:00,213.13,213.29,212.95,213.29,4735.0,164.3266,164.4499,164.1878,164.4499,4735.0
2015-10-08 14:25:00,213.34,213.42,213.04,213.37,3400.0,164.4885,164.5502,164.2572,164.5116,3400.0
2015-10-08 14:30:00,213.3,213.63,213.21,213.57,4707.0,164.4576,164.7121,164.3883,164.6658,4707.0
2015-10-08 14:35:00,213.54,213.73,213.28,213.53,7270.0,164.6427,164.7892,164.4422,164.635,7270.0
2015-10-08 14:40:00,213.56,213.73,213.56,213.63,2675.0,164.6581,164.7892,164.6581,164.7121,2675.0
2015-10-08 14:45:00,213.59,213.76,213.43,213.71,6645.0,164.6812,164.8123,164.5579,164.7738,6645.0
2015-10-08 14:50:00,213.66,213.77,213.47,213.58,5727.0,164.7352,164.82,164.5887,164.6735,5727.0
2015-10-08 14:55:00,213.62,214.0,213.61,213.89,5421.0,164.7044,164.9974,164.6967,164.9125,5421.0
2015-10-08 15:00:00,213.99,214.25,213.92,214.15,9414.0,164.9896,165.1901,164.9357,165.113,9414.0
2015-10-08 15:05:00,214.17,214.22,214.01,214.12,8644.0,165.1284,165.167,165.0051,165.0899,8644.0
2015-10-08 15:10:00,214.24,214.55,214.19,214.37,15768.0,165.1824,165.4214,165.1438,165.2826,15768.0
2015-10-08 15:15:00,214.34,214.66,214.34,214.52,6374.0,165.2595,165.5062,165.2595,165.3983,6374.0
2015-10-08 15:20:00,214.45,214.57,214.11,214.21,6385.0,165.3443,165.4368,165.0822,165.1593,6385.0
2015-10-08 15:25:00,214.2,214.35,214.13,214.23,8445.0,165.1516,165.2672,165.0976,165.1747,8445.0
2015-10-08 15:30:00,214.18,214.46,214.18,214.28,10511.0,165.1361,165.352,165.1361,165.2132,10511.0
2015-10-08 15:35:00,214.26,214.38,214.04,214.12,11137.0,165.1978,165.2903,165.0282,165.0899,11137.0
2015-10-08 15:40:00,214.11,214.38,214.06,214.38,14104.0,165.0822,165.2903,165.0436,165.2903,14104.0
2015-10-08 15:45:00,214.3,214.6,214.29,214.29,11835.0,165.2287,165.46,165.221,165.221,11835.0
2015-10-08 15:50:00,214.37,214.4,214.21,214.29,17082.0,165.2826,165.3058,165.1593,165.221,17082.0
2015-10-08 15:55:00,214.29,214.42,214.15,214.25,27676.0,165.221,165.3212,165.113,165.1901,27676.0
2015-10-09 09:30:00,214.44,214.98,214.3,214.85,27251.0,165.3366,165.753,165.2287,165.6527,27251.0
2015-10-09 09:35:00,214.86,215.52,214.7,215.27,40415.0,165.6604,166.1693,165.5371,165.9765,40415.0
2015-10-09 09:40:00,215.23,215.25,214.84,214.95,10224.0,165.9457,165.9611,165.645,165.7298,10224.0
2015-10-09 09:45:00,214.93,215.08,214.84,214.87,5305.0,165.7144,165.8301,165.645,165.6681,5305.0
2015-10-09 09:50:00,215.01,215.12,214.67,214.96,20164.0,165.7761,165.8609,165.5139,165.7375,20164.0
2015-10-09 09:55:00,214.88,215.3,214.8,215.25,10484.0,165.6758,165.9997,165.6142,165.9611,10484.0
2015-10-09 10:00:00,215.26,215.33,214.92,214.97,13262.0,165.9688,166.0228,165.7067,165.7452,13262.0
2015-10-09 10:05:00,214.94,215.0,214.82,214.9,9581.0,165.7221,165.7684,165.6296,165.6913,9581.0
2015-10-09 10:10:00,214.88,214.93,214.58,214.82,4411.0,165.6758,165.7144,165.4445,165.6296,4411.0
2015-10-09 10:15:00,214.86,214.87,214.62,214.84,5628.0,165.6604,165.6681,165.4754,165.645,5628.0
2015-10-09 10:20:00,214.81,215.1,214.81,214.86,14040.0,165.6219,165.8455,165.6219,165.6604,14040.0
2015-10-09 10:25:00,214.91,215.41,214.9,215.23,6112.0,165.699,166.0845,165.6913,165.9457,6112.0
2015-10-09 10:30:00,215.38,215.68,215.38,215.53,14384.0,166.0614,166.2927,166.0614,166.177,14384.0
2015-10-09 10:35:00,215.5,215.79,215.5,215.7,4893.0,166.1539,166.3775,166.1539,166.3081,4893.0
2015-10-09 10:40:00,215.74,215.81,215.59,215.66,10993.0,166.3389,166.3929,166.2233,166.2772,10993.0
2015-10-09 10:45:00,215.77,215.93,215.68,215.71,5140.0,166.3621,166.4854,166.2927,166.3158,5140.0
2015-10-09 10:50:00,215.67,215.94,215.63,215.94,9046.0,166.285,166.4931,166.2541,166.4931,9046.0
2015-10-09 10:55:00,215.91,216.27,215.85,216.03,29722.0,166.47,166.7476,166.4237,166.5625,29722.0
2015-10-09 11:00:00,216.09,216.22,215.86,216.01,10637.0,166.6088,166.709,166.4314,166.5471,10637.0
2015-10-09 11:05:00,215.95,216.05,215.83,215.88,10477.0,166.5008,166.5779,166.4083,166.4469,10477.0
2015-10-09 11:10:00,215.89,215.94,215.63,215.84,12212.0,166.4546,166.4931,166.2541,166.416,12212.0
2015-10-09 11:15:00,215.68,215.85,215.64,215.72,1500.0,166.2927,166.4237,166.2618,166.3235,1500.0
2015-10-09 11:20:00,215.76,215.88,215.69,215.72,3202.0,166.3543,166.4469,166.3004,166.3235,3202.0
2015-10-09 11:25:00,215.72,215.96,215.68,215.9,4553.0,166.3235,166.5085,166.2927,166.4623,4553.0
2015-10-09 11:30:00,215.93,215.93,215.61,215.78,4088.0,166.4854,166.4854,166.2387,166.3698,4088.0
2015-10-09 11:35:00,215.79,215.91,215.73,215.85,3977.0,166.3775,166.47,166.3312,166.4237,3977.0
2015-10-09 11:40:00,215.87,215.89,215.64,215.72,1900.0,166.4392,166.4546,166.2618,166.3235,1900.0
2015-10-09 11:45:00,215.7,215.87,215.65,215.79,4540.0,166.3081,166.4392,166.2695,166.3775,4540.0
2015-10-09 11:50:00,215.75,215.85,215.51,215.51,3100.0,166.3466,166.4237,166.1616,166.1616,3100.0
2015-10-09 11:55:00,215.5,215.73,215.47,215.69,5705.0,166.1539,166.3312,166.1307,166.3004,5705.0
2015-10-09 12:00:00,215.73,215.92,215.73,215.8,4100.0,166.3312,166.4777,166.3312,166.3852,4100.0
2015-10-09 12:05:00,215.76,215.78,215.67,215.76,4796.0,166.3543,166.3698,166.285,166.3543,4796.0
2015-10-09 12:10:00,215.73,215.75,215.57,215.6,5340.0,166.3312,166.3466,166.2079,166.231,5340.0
2015-10-09 12:15:00,215.59,215.59,215.45,215.46,3028.0,166.2233,166.2233,166.1153,166.123,3028.0
2015-10-09 12:20:00,215.45,215.56,215.25,215.36,5078.0,166.1153,166.2001,165.9611,166.0459,5078.0
2015-10-09 12:25:00,215.35,215.48,215.25,215.48,3132.0,166.0382,166.1385,165.9611,166.1385,3132.0
2015-10-09 12:30:00,215.42,215.43,215.06,215.26,2592.0,166.0922,166.0999,165.8146,165.9688,2592.0
2015-10-09 12:35:00,215.26,215.4,215.26,215.4,1837.0,165.9688,166.0768,165.9688,166.0768,1837.0
2015-10-09 12:40:00,215.45,215.49,215.06,215.12,4700.0,166.1153,166.1462,165.8146,165.8609,4700.0
2015-10-09 12:45:00,215.11,215.11,214.82,214.94,7727.0,165.8532,165.8532,165.6296,165.7221,7727.0
2015-10-09 12:50:00,215.0,215.0,214.72,214.83,8877.0,165.7684,165.7684,165.5525,165.6373,8877.0
2015-10-09 12:55:00,214.84,214.9,214.75,214.78,9373.0,165.645,165.6913,165.5756,165.5987,9373.0
2015-10-09 13:00:00,214.75,214.78,214.34,214.39,12885.0,165.5756,165.5987,165.2595,165.2981,12885.0
2015-10-09 13:05:00,214.42,214.42,214.08,214.08,4300.0,165.3212,165.3212,165.059,165.059,4300.0
2015-10-09 13:10:00,214.08,214.21,213.78,214.21,7631.0,165.059,165.1593,164.8277,165.1593,7631.0
2015-10-09 13:15:00,214.21,214.3,214.2,214.27,10725.0,165.1593,165.2287,165.1516,165.2055,10725.0
2015-10-09 13:20:00,214.26,214.38,214.25,214.31,7581.0,165.1978,165.2903,165.1901,165.2364,7581.0
2015-10-09 13:25:00,214.29,214.29,213.91,213.91,8479.0,165.221,165.221,164.928,164.928,8479.0
2015-10-09 13:30:00,214.0,214.0,213.65,213.79,17064.0,164.9974,164.9974,164.7275,164.8354,17064.0
2015-10-09 13:35:00,213.81,214.0,213.7,213.94,4619.0,164.8509,164.9974,164.7661,164.9511,4619.0
2015-10-09 13:40:00,213.93,214.02,213.9,213.99,6354.0,164.9434,165.0128,164.9203,164.9896,6354.0
2015-10-09 13:45:00,213.99,214.15,213.93,214.05,6665.0,164.9896,165.113,164.9434,165.0359,6665.0
2015-10-09 13:50:00,214.03,214.05,213.89,214.05,5954.0,165.0205,165.0359,164.9125,165.0359,5954.0
2015-10-09 13:55:00,214.06,214.18,214.03,214.08,3000.0,165.0436,165.1361,165.0205,165.059,3000.0
2015-10-09 14:00:00,214.09,214.2,214.08,214.16,6933.0,165.0667,165.1516,165.059,165.1207,6933.0
2015-10-09 14:05:00,214.09,214.21,213.93,213.93,13332.0,165.0667,165.1593,164.9434,164.9434,13332.0
2015-10-09 14:10:00,213.98,214.13,213.91,214.03,15141.0,164.9819,165.0976,164.928,165.0205,15141.0
2015-10-09 14:15:00,214.06,214.06,213.86,213.88,2446.0,165.0436,165.0436,164.8894,164.9048,2446.0
2015-10-09 14:20:00,213.91,214.13,213.89,214.13,5221.0,164.928,165.0976,164.9125,165.0976,5221.0
2015-10-09 14:25:00,214.05,214.39,214.05,214.39,5754.0,165.0359,165.2981,165.0359,165.2981,5754.0
2015-10-09 14:30:00,214.31,214.37,214.2,214.29,10492.0,165.2364,165.2826,165.1516,165.221,10492.0
2015-10-09 14:35:00,214.31,214.52,214.31,214.49,4391.0,165.2364,165.3983,165.2364,165.3752,4391.0
2015-10-09 14:40:00,214.49,214.49,214.26,214.3,9414.0,165.3752,165.3752,165.1978,165.2287,9414.0
2015-10-09 14:45:00,214.28,214.41,214.2,214.41,8277.0,165.2132,165.3135,165.1516,165.3135,8277.0
2015-10-09 14:50:00,214.43,214.45,214.12,214.14,20220.0,165.3289,165.3443,165.0899,165.1053,20220.0
2015-10-09 14:55:00,214.13,214.16,213.97,214.11,10596.0,165.0976,165.1207,164.9742,165.0822,10596.0
2015-10-09 15:00:00,214.11,214.13,213.99,214.07,12194.0,165.0822,165.0976,164.9896,165.0513,12194.0
2015-10-09 15:05:00,214.05,214.1,214.0,214.02,14821.0,165.0359,165.0745,164.9974,165.0128,14821.0
2015-10-09 15:10:00,214.03,214.03,213.86,214.0,11790.0,165.0205,165.0205,164.8894,164.9974,11790.0
2015-10-09 15:15:00,214.03,214.03,213.89,213.92,9627.0,165.0205,165.0205,164.9125,164.9357,9627.0
2015-10-09 15:20:00,213.93,214.13,213.91,214.05,9089.0,164.9434,165.0976,164.928,165.0359,9089.0
2015-10-09 15:25:00,214.07,214.14,213.94,214.08,17015.0,165.0513,165.1053,164.9511,165.059,17015.0
2015-10-09 15:30:00,214.11,214.12,213.72,213.79,39869.0,165.0822,165.0899,164.7815,164.8354,39869.0
2015-10-09 15:35:00,213.78,213.89,213.6,213.67,41956.0,164.8277,164.9125,164.6889,164.7429,41956.0
2015-10-09 15:40:00,213.68,213.7,213.31,213.35,65804.0,164.7506,164.7661,164.4654,164.4962,65804.0
2015-10-09 15:45:00,213.39,213.68,213.38,213.63,52793.0,164.527,164.7506,164.5193,164.7121,52793.0
2015-10-09 15:50:00,213.62,213.62,213.25,213.39,73140.0,164.7044,164.7044,164.4191,164.527,73140.0
2015-10-09 15:55:00,213.36,213.42,213.22,213.26,97707.0,164.5039,164.5502,164.396,164.4268,97707.0
2015-10-12 09:30:00,213.61,213.91,213.25,213.58,20955.0,164.6967,164.928,164.4191,164.6735,20955.0
2015-10-12 09:35:00,213.58,213.59,213.02,213.34,8954.0,164.6735,164.6812,164.2418,164.4885,8954.0
2015-10-12 09:40:00,213.31,213.46,213.23,213.36,5718.0,164.4654,164.581,164.4037,164.5039,5718.0
2015-10-12 09:45:00,213.29,213.45,213.03,213.24,13485.0,164.4499,164.5733,164.2495,164.4114,13485.0
2015-10-12 09:50:00,213.25,213.41,213.05,213.29,19626.0,164.4191,164.5425,164.2649,164.4499,19626.0
2015-10-12 09:55:00,213.31,213.55,213.27,213.55,25781.0,164.4654,164.6504,164.4345,164.6504,25781.0
2015-10-12 10:00:00,213.55,213.98,213.5,213.66,15548.0,164.6504,164.9819,164.6118,164.7352,15548.0
2015-10-12 10:05:00,213.66,213.72,213.17,213.26,12249.0,164.7352,164.7815,164.3574,164.4268,12249.0
2015-10-12 10:10:00,213.29,213.49,213.24,213.46,14639.0,164.4499,164.6041,164.4114,164.581,14639.0
2015-10-12 10:15:00,213.4,213.43,213.15,213.22,9358.0,164.5347,164.5579,164.342,164.396,9358.0
2015-10-12 10:20:00,213.33,213.54,213.11,213.36,8970.0,164.4808,164.6427,164.3112,164.5039,8970.0
2015-10-12 10:25:00,213.31,213.36,213.22,213.25,8992.0,164.4654,164.5039,164.396,164.4191,8992.0
2015-10-12 10:30:00,213.24,213.35,213.17,213.27,14027.0,164.4114,164.4962,164.3574,164.4345,14027.0
2015-10-12 10:35:00,213.3,213.33,213.23,213.32,11315.0,164.4576,164.4808,164.4037,164.4731,11315.0
2015-10-12 10:40:00,213.31,213.35,213.15,213.34,8085.0,164.4654,164.4962,164.342,164.4885,8085.0
2015-10-12 10:45:00,213.31,213.37,213.11,213.25,9663.0,164.4654,164.5116,164.3112,164.4191,9663.0
2015-10-12 10:50:00,213.28,213.36,212.86,212.89,24030.0,164.4422,164.5039,164.1184,164.1415,24030.0
2015-10-12 10:55:00,212.89,213.07,212.76,212.81,12814.0,164.1415,164.2803,164.0413,164.0798,12814.0
2015-10-12 11:00:00,212.85,213.22,212.81,213.14,8341.0,164.1107,164.396,164.0798,164.3343,8341.0
2015-10-12 11:05:00,213.22,213.27,213.12,213.22,10704.0,164.396,164.4345,164.3189,164.396,10704.0
2015-10-12 11:10:00,213.21,213.28,213.04,213.24,23933.0,164.3883,164.4422,164.2572,164.4114,23933.0
2015-10-12 11:15:00,213.22,213.38,213.14,213.28,15642.0,164.396,164.5193,164.3343,164.4422,15642.0
2015-10-12 11:20:00,213.32,213.43,213.22,213.37,10231.0,164.4731,164.5579,164.396,164.5116,10231.0
2015-10-12 11:25:00,213.32,213.58,213.32,213.58,6724.0,164.4731,164.6735,164.4731,164.6735,6724.0
2015-10-12 11:30:00,213.65,213.8,213.52,213.52,12194.0,164.7275,164.8432,164.6273,164.6273,12194.0
2015-10-12 11:35:00,213.52,213.58,213.43,213.5,10706.0,164.6273,164.6735,164.5579,164.6118,10706.0
2015-10-12 11:40:00,213.49,213.82,213.38,213.66,15834.0,164.6041,164.8586,164.5193,164.7352,15834.0
2015-10-12 11:45:00,213.71,213.78,213.67,213.75,10723.0,164.7738,164.8277,164.7429,164.8046,10723.0
2015-10-12 11:50:00,213.75,213.76,213.66,213.72,11739.0,164.8046,164.8123,164.7352,164.7815,11739.0
2015-10-12 11:55:00,213.73,213.74,213.57,213.72,9138.0,164.7892,164.7969,164.6658,164.7815,9138.0
2015-10-12 12:00:00,213.7,213.74,213.63,213.7,6740.0,164.7661,164.7969,164.7121,164.7661,6740.0
2015-10-12 12:05:00,213.69,213.97,213.64,213.97,6700.0,164.7583,164.9742,164.7198,164.9742,6700.0
2015-10-12 12:10:00,213.89,214.14,213.84,214.08,6525.0,164.9125,165.1053,164.874,165.059,6525.0
2015-10-12 12:15:00,214.1,214.41,214.1,214.29,6061.0,165.0745,165.3135,165.0745,165.221,6061.0
2015-10-12 12:20:00,214.3,214.34,214.2,214.29,6431.0,165.2287,165.2595,165.1516,165.221,6431.0
2015-10-12 12:25:00,214.27,214.51,214.25,214.51,6221.0,165.2055,165.3906,165.1901,165.3906,6221.0
2015-10-12 12:30:00,214.51,214.63,214.44,214.53,20207.0,165.3906,165.4831,165.3366,165.406,20207.0
2015-10-12 12:35:00,214.53,214.54,214.41,214.5,10637.0,165.406,165.4137,165.3135,165.3829,10637.0
2015-10-12 12:40:00,214.5,214.5,214.32,214.39,7500.0,165.3829,165.3829,165.2441,165.2981,7500.0
2015-10-12 12:45:00,214.41,214.46,214.33,214.33,7351.0,165.3135,165.352,165.2518,165.2518,7351.0
2015-10-12 12:50:00,214.4,214.45,214.33,214.35,3500.0,165.3058,165.3443,165.2518,165.2672,3500.0
2015-10-12 12:55:00,214.3,214.46,214.3,214.39,5553.0,165.2287,165.352,165.2287,165.2981,5553.0
2015-10-12 13:00:00,214.41,214.42,214.31,214.37,4865.0,165.3135,165.3212,165.2364,165.2826,4865.0
2015-10-12 13:05:00,214.38,214.39,214.22,214.24,8365.0,165.2903,165.2981,165.167,165.1824,8365.0
2015-10-12 13:10:00,214.27,214.27,214.16,214.23,4150.0,165.2055,165.2055,165.1207,165.1747,4150.0
2015-10-12 13:15:00,214.22,214.22,214.13,214.17,1510.0,165.167,165.167,165.0976,165.1284,1510.0
2015-10-12 13:20:00,214.17,214.21,214.09,214.13,2670.0,165.1284,165.1593,165.0667,165.0976,2670.0
2015-10-12 13:25:00,214.14,214.19,214.06,214.19,5028.0,165.1053,165.1438,165.0436,165.1438,5028.0
2015-10-12 13:30:00,214.19,214.25,214.13,214.23,3364.0,165.1438,165.1901,165.0976,165.1747,3364.0
2015-10-12 13:35:00,214.25,214.28,214.1,214.13,5250.0,165.1901,165.2132,165.0745,165.0976,5250.0
2015-10-12 13:40:00,214.13,214.18,214.0,214.01,6486.0,165.0976,165.1361,164.9974,165.0051,6486.0
2015-10-12 13:45:00,213.98,214.17,213.98,214.16,4464.0,164.9819,165.1284,164.9819,165.1207,4464.0
2015-10-12 13:50:00,214.16,214.18,213.93,213.98,5529.0,165.1207,165.1361,164.9434,164.9819,5529.0
2015-10-12 13:55:00,213.99,214.02,213.98,214.0,1200.0,164.9896,165.0128,164.9819,164.9974,1200.0
2015-10-12 14:00:00,214.01,214.05,213.95,214.05,3646.0,165.0051,165.0359,164.9588,165.0359,3646.0
2015-10-12 14:05:00,214.08,214.12,214.03,214.1,5668.0,165.059,165.0899,165.0205,165.0745,5668.0
2015-10-12 14:10:00,214.07,214.09,214.03,214.05,2600.0,165.0513,165.0667,165.0205,165.0359,2600.0
2015-10-12 14:15:00,214.06,214.08,213.91,213.91,9770.0,165.0436,165.059,164.928,164.928,9770.0
2015-10-12 14:20:00,213.9,213.98,213.86,213.87,3829.0,164.9203,164.9819,164.8894,164.8971,3829.0
2015-10-12 14:25:00,213.88,213.88,213.76,213.85,4172.0,164.9048,164.9048,164.8123,164.8817,4172.0
2015-10-12 14:30:00,213.79,213.91,213.79,213.84,2623.0,164.8354,164.928,164.8354,164.874,2623.0
2015-10-12 14:35:00,213.85,214.0,213.43,213.75,29368.0,164.8817,164.9974,164.5579,164.8046,29368.0
2015-10-12 14:40:00,213.73,213.75,213.59,213.67,6650.0,164.7892,164.8046,164.6812,164.7429,6650.0
2015-10-12 14:45:00,213.69,213.79,213.67,213.72,7476.0,164.7583,164.8354,164.7429,164.7815,7476.0
2015-10-12 14:50:00,213.78,213.91,213.78,213.91,4892.0,164.8277,164.928,164.8277,164.928,4892.0
2015-10-12 14:55:00,213.91,213.94,213.85,213.88,5983.0,164.928,164.9511,164.8817,164.9048,5983.0
2015-10-12 15:00:00,213.89,213.95,213.82,213.82,7625.0,164.9125,164.9588,164.8586,164.8586,7625.0
2015-10-12 15:05:00,213.84,214.0,213.84,213.96,9614.0,164.874,164.9974,164.874,164.9665,9614.0
2015-10-12 15:10:00,213.96,214.03,213.88,213.99,9624.0,164.9665,165.0205,164.9048,164.9896,9624.0
2015-10-12 15:15:00,213.99,214.1,213.99,213.99,9108.0,164.9896,165.0745,164.9896,164.9896,9108.0
2015-10-12 15:20:00,214.01,214.06,213.89,213.99,4526.0,165.0051,165.0436,164.9125,164.9896,4526.0
2015-10-12 15:25:00,213.96,214.0,213.78,213.82,16125.0,164.9665,164.9974,164.8277,164.8586,16125.0
2015-10-12 15:30:00,213.84,214.04,213.79,214.04,8075.0,164.874,165.0282,164.8354,165.0282,8075.0
2015-10-12 15:35:00,214.02,214.04,213.87,214.0,9913.0,165.0128,165.0282,164.8971,164.9974,9913.0
2015-10-12 15:40:00,214.02,214.07,213.93,214.07,8679.0,165.0128,165.0513,164.9434,165.0513,8679.0
2015-10-12 15:45:00,214.12,214.25,214.02,214.14,20664.0,165.0899,165.1901,165.0128,165.1053,20664.0
2015-10-12 15:50:00,214.12,214.22,214.11,214.13,16980.0,165.0899,165.167,165.0822,165.0976,16980.0
2015-10-12 15:55:00,214.14,214.3,214.1,214.23,38079.0,165.1053,165.2287,165.0745,165.1747,38079.0
2015-10-13 09:30:00,213.22,213.9,213.0,213.75,14479.0,164.396,164.9203,164.2263,164.8046,14479.0
2015-10-13 09:35:00,213.74,213.98,213.54,213.88,4552.0,164.7969,164.9819,164.6427,164.9048,4552.0
2015-10-13 09:40:00,214.0,214.36,213.71,214.03,11704.0,164.9974,165.2749,164.7738,165.0205,11704.0
2015-10-13 09:45:00,214.01,214.26,213.96,214.11,6869.0,165.0051,165.1978,164.9665,165.0822,6869.0
2015-10-13 09:50:00,214.02,214.16,213.84,213.93,5673.0,165.0128,165.1207,164.874,164.9434,5673.0
2015-10-13 09:55:00,213.85,214.19,213.85,214.11,3112.0,164.8817,165.1438,164.8817,165.0822,3112.0
2015-10-13 10:00:00,214.11,214.18,213.66,213.77,9900.0,165.0822,165.1361,164.7352,164.82,9900.0
2015-10-13 10:05:00,213.74,213.97,213.7,213.71,3752.0,164.7969,164.9742,164.7661,164.7738,3752.0
2015-10-13 10:10:00,213.75,213.85,213.41,213.79,9641.0,164.8046,164.8817,164.5425,164.8354,9641.0
2015-10-13 10:15:00,213.79,213.93,213.65,213.89,7200.0,164.8354,164.9434,164.7275,164.9125,7200.0
2015-10-13 10:20:00,213.95,214.0,213.78,213.78,6245.0,164.9588,164.9974,164.8277,164.8277,6245.0
2015-10-13 10:25:00,213.73,213.86,213.67,213.81,4332.0,164.7892,164.8894,164.7429,164.8509,4332.0
2015-10-13 10:30:00,213.83,213.9,213.75,213.84,6302.0,164.8663,164.9203,164.8046,164.874,6302.0
2015-10-13 10:35:00,213.83,213.87,213.55,213.63,7367.0,164.8663,164.8971,164.6504,164.7121,7367.0
2015-10-13 10:40:00,213.63,213.71,213.55,213.61,6048.0,164.7121,164.7738,164.6504,164.6967,6048.0
2015-10-13 10:45:00,213.62,213.63,213.35,213.35,6333.0,164.7044,164.7121,164.4962,164.4962,6333.0
2015-10-13 10:50:00,213.31,213.44,213.23,213.27,6520.0,164.4654,164.5656,164.4037,164.4345,6520.0
2015-10-13 10:55:00,213.28,213.6,213.28,213.53,5534.0,164.4422,164.6889,164.4422,164.635,5534.0
2015-10-13 11:00:00,213.53,213.55,213.35,213.41,5673.0,164.635,164.6504,164.4962,164.5425,5673.0
2015-10-13 11:05:00,213.41,213.55,213.31,213.37,7584.0,164.5425,164.6504,164.4654,164.5116,7584.0
2015-10-13 11:10:00,213.35,213.58,213.35,213.44,8455.0,164.4962,164.6735,164.4962,164.5656,8455.0
2015-10-13 11:15:00,213.44,213.5,213.33,213.33,6648.0,164.5656,164.6118,164.4808,164.4808,6648.0
2015-10-13 11:20:00,213.4,213.55,213.37,213.39,8285.0,164.5347,164.6504,164.5116,164.527,8285.0
2015-10-13 11:25:00,213.36,213.47,213.32,213.4,11993.0,164.5039,164.5887,164.4731,164.5347,11993.0
2015-10-13 11:30:00,213.39,213.46,213.16,213.23,20644.0,164.527,164.581,164.3497,164.4037,20644.0
2015-10-13 11:35:00,213.26,213.42,213.15,213.34,9196.0,164.4268,164.5502,164.342,164.4885,9196.0
2015-10-13 11:40:00,213.36,213.44,213.14,213.23,14658.0,164.5039,164.5656,164.3343,164.4037,14658.0
2015-10-13 11:45:00,213.25,213.31,213.15,213.19,2986.0,164.4191,164.4654,164.342,164.3728,2986.0
2015-10-13 11:50:00,213.23,213.23,212.95,212.99,8581.0,164.4037,164.4037,164.1878,164.2186,8581.0
2015-10-13 11:55:00,213.05,213.05,212.96,213.0,6050.0,164.2649,164.2649,164.1955,164.2263,6050.0
2015-10-13 12:00:00,213.04,213.07,212.99,213.02,5352.0,164.2572,164.2803,164.2186,164.2418,5352.0
2015-10-13 12:05:00,213.01,213.04,212.92,212.96,9603.0,164.2341,164.2572,164.1647,164.1955,9603.0
2015-10-13 12:10:00,212.95,212.98,212.89,212.98,2665.0,164.1878,164.2109,164.1415,164.2109,2665.0
2015-10-13 12:15:00,212.99,213.16,212.94,212.94,11417.0,164.2186,164.3497,164.1801,164.1801,11417.0
2015-10-13 12:20:00,212.93,213.06,212.93,213.03,1500.0,164.1724,164.2726,164.1724,164.2495,1500.0
2015-10-13 12:25:00,213.06,213.09,212.92,212.92,6166.0,164.2726,164.2957,164.1647,164.1647,6166.0
2015-10-13 12:30:00,212.94,213.12,212.93,213.03,17135.0,164.1801,164.3189,164.1724,164.2495,17135.0
2015-10-13 12:35:00,213.05,213.1,212.97,213.0,6200.0,164.2649,164.3034,164.2032,164.2263,6200.0
2015-10-13 12:40:00,213.01,213.1,212.96,212.97,12327.0,164.2341,164.3034,164.1955,164.2032,12327.0
2015-10-13 12:45:00,212.97,213.0,212.84,212.9,4675.0,164.2032,164.2263,164.103,164.1492,4675.0
2015-10-13 12:50:00,212.91,212.92,212.8,212.91,3437.0,164.1569,164.1647,164.0721,164.1569,3437.0
2015-10-13 12:55:00,212.85,212.86,212.73,212.76,4275.0,164.1107,164.1184,164.0182,164.0413,4275.0
2015-10-13 13:00:00,212.74,212.82,212.67,212.81,4362.0,164.0259,164.0876,163.9719,164.0798,4362.0
2015-10-13 13:05:00,212.8,212.85,212.72,212.85,4560.0,164.0721,164.1107,164.0105,164.1107,4560.0
2015-10-13 13:10:00,212.82,212.96,212.82,212.86,6643.0,164.0876,164.1955,164.0876,164.1184,6643.0
2015-10-13 13:15:00,212.85,212.9,212.83,212.86,2350.0,164.1107,164.1492,164.0953,164.1184,2350.0
2015-10-13 13:20:00,212.83,212.84,212.78,212.78,1625.0,164.0953,164.103,164.0567,164.0567,1625.0
2015-10-13 13:25:00,212.73,212.85,212.69,212.85,2700.0,164.0182,164.1107,163.9873,164.1107,2700.0
2015-10-13 13:30:00,212.83,212.88,212.74,212.76,4800.0,164.0953,164.1338,164.0259,164.0413,4800.0
2015-10-13 13:35:00,212.73,212.82,212.65,212.76,4643.0,164.0182,164.0876,163.9565,164.0413,4643.0
2015-10-13 13:40:00,212.73,212.9,212.73,212.82,10060.0,164.0182,164.1492,164.0182,164.0876,10060.0
2015-10-13 13:45:00,212.84,212.96,212.81,212.91,8700.0,164.103,164.1955,164.0798,164.1569,8700.0
2015-10-13 13:50:00,212.91,213.08,212.89,212.98,14256.0,164.1569,164.288,164.1415,164.2109,14256.0
2015-10-13 13:55:00,212.97,213.0,212.77,212.9,8047.0,164.2032,164.2263,164.049,164.1492,8047.0
2015-10-13 14:00:00,212.86,212.93,212.71,212.87,6969.0,164.1184,164.1724,164.0027,164.1261,6969.0
2015-10-13 14:05:00,212.98,213.04,212.87,212.91,21145.0,164.2109,164.2572,164.1261,164.1569,21145.0
2015-10-13 14:10:00,212.91,213.03,212.85,212.96,7935.0,164.1569,164.2495,164.1107,164.1955,7935.0
2015-10-13 14:15:00,212.97,213.04,212.85,212.9,7104.0,164.2032,164.2572,164.1107,164.1492,7104.0
2015-10-13 14:20:00,212.88,212.89,212.64,212.66,2969.0,164.1338,164.1415,163.9488,163.9642,2969.0
2015-10-13 14:25:00,212.62,212.63,212.45,212.51,7844.0,163.9334,163.9411,163.8023,163.8485,7844.0
2015-10-13 14:30:00,212.53,212.53,212.4,212.52,8158.0,163.864,163.864,163.7637,163.8563,8158.0
2015-10-13 14:35:00,212.58,212.65,212.57,212.65,4692.0,163.9025,163.9565,163.8948,163.9565,4692.0
2015-10-13 14:40:00,212.62,212.75,212.55,212.65,17383.0,163.9334,164.0336,163.8794,163.9565,17383.0
2015-10-13 14:45:00,212.65,212.75,212.56,212.72,6815.0,163.9565,164.0336,163.8871,164.0105,6815.0
2015-10-13 14:50:00,212.76,212.77,212.49,212.55,10184.0,164.0413,164.049,163.8331,163.8794,10184.0
2015-10-13 14:55:00,212.61,212.73,212.58,212.63,7581.0,163.9256,164.0182,163.9025,163.9411,7581.0
2015-10-13 15:00:00,212.64,212.7,212.52,212.65,9304.0,163.9488,163.995,163.8563,163.9565,9304.0
2015-10-13 15:05:00,212.65,212.68,212.56,212.63,4088.0,163.9565,163.9796,163.8871,163.9411,4088.0
2015-10-13 15:10:00,212.63,212.71,212.46,212.57,6953.0,163.9411,164.0027,163.81,163.8948,6953.0
2015-10-13 15:15:00,212.52,212.52,212.29,212.32,7022.0,163.8563,163.8563,163.6789,163.702,7022.0
2015-10-13 15:20:00,212.3,212.4,212.26,212.28,6135.0,163.6866,163.7637,163.6558,163.6712,6135.0
2015-10-13 15:25:00,212.27,212.35,212.21,212.33,7390.0,163.6635,163.7252,163.6172,163.7098,7390.0
2015-10-13 15:30:00,212.36,212.51,212.3,212.34,9781.0,163.7329,163.8485,163.6866,163.7175,9781.0
2015-10-13 15:35:00,212.34,212.34,212.24,212.26,10042.0,163.7175,163.7175,163.6404,163.6558,10042.0
2015-10-13 15:40:00,212.26,212.32,212.12,212.18,16058.0,163.6558,163.702,163.5478,163.5941,16058.0
2015-10-13 15:45:00,212.17,212.29,212.09,212.14,26297.0,163.5864,163.6789,163.5247,163.5633,26297.0
2015-10-13 15:50:00,212.1,212.2,211.94,212.1,39930.0,163.5324,163.6095,163.4091,163.5324,39930.0
2015-10-13 15:55:00,212.1,212.17,211.95,212.0,67219.0,163.5324,163.5864,163.4168,163.4553,67219.0
2015-10-14 09:30:00,212.05,212.22,211.21,211.54,16755.0,163.4939,163.6249,162.8462,163.1007,16755.0
2015-10-14 09:35:00,211.53,212.05,211.53,212.05,6004.0,163.0929,163.4939,163.0929,163.4939,6004.0
2015-10-14 09:40:00,212.04,212.39,212.04,212.12,6140.0,163.4862,163.756,163.4862,163.5478,6140.0
2015-10-14 09:45:00,212.12,212.14,211.88,211.88,5029.0,163.5478,163.5633,163.3628,163.3628,5029.0
2015-10-14 09:50:00,211.77,212.02,211.77,211.86,9792.0,163.278,163.4707,163.278,163.3474,9792.0
2015-10-14 09:55:00,211.83,212.03,211.8,211.8,8475.0,163.3243,163.4785,163.3011,163.3011,8475.0
2015-10-14 10:00:00,211.8,212.15,211.75,212.1,5880.0,163.3011,163.571,163.2626,163.5324,5880.0
2015-10-14 10:05:00,212.11,212.37,212.1,212.35,11607.0,163.5401,163.7406,163.5324,163.7252,11607.0
2015-10-14 10:10:00,212.48,212.59,212.32,212.59,4025.0,163.8254,163.9102,163.702,163.9102,4025.0
2015-10-14 10:15:00,212.57,212.58,212.25,212.25,7988.0,163.8948,163.9025,163.6481,163.6481,7988.0
2015-10-14 10:20:00,212.25,212.25,211.95,212.04,4412.0,163.6481,163.6481,163.4168,163.4862,4412.0
2015-10-14 10:25:00,212.04,212.14,211.95,212.08,4601.0,163.4862,163.5633,163.4168,163.517,4601.0
2015-10-14 10:30:00,212.02,212.16,211.95,211.95,2559.0,163.4707,163.5787,163.4168,163.4168,2559.0
2015-10-14 10:35:00,211.95,212.08,211.75,211.78,7224.0,163.4168,163.517,163.2626,163.2857,7224.0
2015-10-14 10:40:00,211.74,211.92,211.71,211.74,3600.0,163.2549,163.3936,163.2317,163.2549,3600.0
2015-10-14 10:45:00,211.82,211.86,211.65,211.66,2705.0,163.3165,163.3474,163.1855,163.1932,2705.0
2015-10-14 10:50:00,211.71,211.89,211.67,211.77,13334.0,163.2317,163.3705,163.2009,163.278,13334.0
2015-10-14 10:55:00,211.86,212.16,211.74,212.09,15019.0,163.3474,163.5787,163.2549,163.5247,15019.0
2015-10-14 11:00:00,212.04,212.16,211.86,212.15,4724.0,163.4862,163.5787,163.3474,163.571,4724.0
2015-10-14 11:05:00,212.21,212.24,211.95,212.06,10286.0,163.6172,163.6404,163.4168,163.5016,10286.0
2015-10-14 11:10:00,212.06,212.06,211.77,211.77,8584.0,163.5016,163.5016,163.278,163.278,8584.0
2015-10-14 11:15:00,211.78,211.86,211.65,211.71,5663.0,163.2857,163.3474,163.1855,163.2317,5663.0
2015-10-14 11:20:00,211.7,211.7,211.58,211.65,1700.0,163.224,163.224,163.1315,163.1855,1700.0
2015-10-14 11:25:00,211.7,211.76,211.51,211.57,7650.0,163.224,163.2703,163.0775,163.1238,7650.0
2015-10-14 11:30:00,211.53,211.53,211.09,211.23,4073.0,163.0929,163.0929,162.7537,162.8616,4073.0
2015-10-14 11:35:00,211.3,211.58,211.27,211.56,4392.0,162.9156,163.1315,162.8925,163.1161,4392.0
2015-10-14 11:40:00,211.52,211.64,211.38,211.6,4599.0,163.0852,163.1778,162.9773,163.1469,4599.0
2015-10-14 11:45:00,211.49,211.62,211.47,211.47,6271.0,163.0621,163.1623,163.0467,163.0467,6271.0
2015-10-14 11:50:00,211.47,211.64,211.41,211.47,4389.0,163.0467,163.1778,163.0004,163.0467,4389.0
2015-10-14 11:55:00,211.48,211.63,211.41,211.62,4337.0,163.0544,163.17,163.0004,163.1623,4337.0
2015-10-14 12:00:00,211.56,211.61,211.36,211.41,3679.0,163.1161,163.1546,162.9619,163.0004,3679.0
2015-10-14 12:05:00,211.35,211.39,211.23,211.31,4000.0,162.9542,162.985,162.8616,162.9233,4000.0
2015-10-14 12:10:00,211.2,211.34,211.19,211.19,4950.0,162.8385,162.9465,162.8308,162.8308,4950.0
2015-10-14 12:15:00,211.15,211.38,211.13,211.23,8095.0,162.8,162.9773,162.7845,162.8616,8095.0
2015-10-14 12:20:00,211.28,211.3,211.09,211.24,8150.0,162.9002,162.9156,162.7537,162.8694,8150.0
2015-10-14 12:25:00,211.41,211.59,211.36,211.45,3175.0,163.0004,163.1392,162.9619,163.0313,3175.0
2015-10-14 12:30:00,211.49,211.74,211.44,211.63,7446.0,163.0621,163.2549,163.0236,163.17,7446.0
2015-10-14 12:35:00,211.63,211.63,211.32,211.44,5100.0,163.17,163.17,162.931,163.0236,5100.0
2015-10-14 12:40:00,211.4,211.53,211.25,211.36,8890.0,162.9927,163.0929,162.8771,162.9619,8890.0
2015-10-14 12:45:00,211.3,211.52,211.3,211.44,7915.0,162.9156,163.0852,162.9156,163.0236,7915.0
2015-10-14 12:50:00,211.44,211.46,211.35,211.4,3339.0,163.0236,163.039,162.9542,162.9927,3339.0
2015-10-14 12:55:00,211.41,211.56,211.3,211.35,4073.0,163.0004,163.1161,162.9156,162.9542,4073.0
2015-10-14 13:00:00,211.4,211.43,211.21,211.26,2713.0,162.9927,163.0158,162.8462,162.8848,2713.0
2015-10-14 13:05:00,211.28,211.37,211.28,211.3,3804.0,162.9002,162.9696,162.9002,162.9156,3804.0
2015-10-14 13:10:00,211.34,211.39,211.26,211.29,5231.0,162.9465,162.985,162.8848,162.9079,5231.0
2015-10-14 13:15:00,211.35,211.36,211.05,211.12,4565.0,162.9542,162.9619,162.7229,162.7768,4565.0
2015-10-14 13:20:00,211.12,211.12,210.74,210.78,7696.0,162.7768,162.7768,162.4838,162.5147,7696.0
2015-10-14 13:25:00,210.78,210.82,210.52,210.62,10800.0,162.5147,162.5455,162.3142,162.3913,10800.0
2015-10-14 13:30:00,210.57,210.62,210.5,210.56,6085.0,162.3528,162.3913,162.2988,162.3451,6085.0
2015-10-14 13:35:00,210.52,210.55,210.38,210.46,5352.0,162.3142,162.3374,162.2063,162.268,5352.0
2015-10-14 13:40:00,210.43,210.51,210.25,210.25,10425.0,162.2448,162.3065,162.106,162.106,10425.0
2015-10-14 13:45:00,210.29,210.39,210.18,210.31,6071.0,162.1369,162.214,162.0521,162.1523,6071.0
2015-10-14 13:50:00,210.28,210.29,210.08,210.08,7811.0,162.1292,162.1369,161.975,161.975,7811.0
2015-10-14 13:55:00,210.09,210.09,209.88,209.98,18921.0,161.9827,161.9827,161.8208,161.8979,18921.0
2015-10-14 14:00:00,210.0,210.19,210.0,210.1,6600.0,161.9133,162.0598,161.9133,161.9904,6600.0
2015-10-14 14:05:00,210.04,210.09,209.57,209.63,10621.0,161.9441,161.9827,161.5818,161.628,10621.0
2015-10-14 14:10:00,209.65,209.81,209.59,209.74,13564.0,161.6434,161.7668,161.5972,161.7128,13564.0
2015-10-14 14:15:00,209.72,209.72,209.46,209.51,7020.0,161.6974,161.6974,161.4969,161.5355,7020.0
2015-10-14 14:20:00,209.47,209.61,209.38,209.39,7063.0,161.5047,161.6126,161.4353,161.443,7063.0
2015-10-14 14:25:00,209.39,209.42,209.19,209.22,7618.0,161.443,161.4661,161.2888,161.3119,7618.0
2015-10-14 14:30:00,209.21,209.25,208.88,208.95,13406.0,161.3042,161.335,161.0498,161.1037,13406.0
2015-10-14 14:35:00,208.98,209.15,208.95,208.99,11213.0,161.1269,161.2579,161.1037,161.1346,11213.0
2015-10-14 14:40:00,209.05,209.05,208.81,208.86,8550.0,161.1808,161.1808,160.9958,161.0343,8550.0
2015-10-14 14:45:00,208.83,208.83,208.63,208.64,17283.0,161.0112,161.0112,160.857,160.8647,17283.0
2015-10-14 14:50:00,208.65,208.68,208.4,208.48,13756.0,160.8724,160.8956,160.6797,160.7413,13756.0
2015-10-14 14:55:00,208.55,208.73,208.48,208.66,9419.0,160.7953,160.9341,160.7413,160.8801,9419.0
2015-10-14 15:00:00,208.68,208.85,208.68,208.79,12126.0,160.8956,161.0266,160.8956,160.9804,12126.0
2015-10-14 15:05:00,208.8,208.85,208.66,208.75,13677.0,160.9881,161.0266,160.8801,160.9495,13677.0
2015-10-14 15:10:00,208.75,208.87,208.75,208.76,11322.0,160.9495,161.042,160.9495,160.9572,11322.0
2015-10-14 15:15:00,208.78,208.79,208.57,208.59,16633.0,160.9727,160.9804,160.8107,160.8262,16633.0
2015-10-14 15:20:00,208.59,208.61,208.37,208.56,17802.0,160.8262,160.8416,160.6565,160.803,17802.0
2015-10-14 15:25:00,208.53,208.63,208.43,208.57,19241.0,160.7799,160.857,160.7028,160.8107,19241.0
2015-10-14 15:30:00,208.58,208.83,208.56,208.76,20779.0,160.8185,161.0112,160.803,160.9572,20779.0
2015-10-14 15:35:00,208.8,208.82,208.7,208.8,23013.0,160.9881,161.0035,160.911,160.9881,23013.0
2015-10-14 15:40:00,208.77,208.92,208.57,208.61,30055.0,160.9649,161.0806,160.8107,160.8416,30055.0
2015-10-14 15:45:00,208.59,208.68,208.52,208.61,41938.0,160.8262,160.8956,160.7722,160.8416,41938.0
2015-10-14 15:50:00,208.59,208.6,208.32,208.37,44197.0,160.8262,160.8339,160.618,160.6565,44197.0
2015-10-14 15:55:00,208.37,208.37,207.99,208.04,134831.0,160.6565,160.6565,160.3636,160.4021,134831.0
2015-10-15 09:30:00,209.23,211.86,208.99,209.46,27700.0,161.3196,163.3474,161.1346,161.4969,27700.0
2015-10-15 09:35:00,209.57,209.96,209.38,209.95,32240.0,161.5818,161.8825,161.4353,161.8747,32240.0
2015-10-15 09:40:00,209.91,210.37,209.4,210.16,11444.0,161.8439,162.1986,161.4507,162.0367,11444.0
2015-10-15 09:45:00,210.24,210.49,209.47,209.72,19112.0,162.0983,162.2911,161.5047,161.6974,19112.0
2015-10-15 09:50:00,209.65,209.68,208.47,208.71,9458.0,161.6434,161.6666,160.7336,160.9187,9458.0
2015-10-15 09:55:00,208.76,208.98,208.41,208.88,34614.0,160.9572,161.1269,160.6874,161.0498,34614.0
2015-10-15 10:00:00,208.88,208.91,208.26,208.53,11757.0,161.0498,161.0729,160.5717,160.7799,11757.0
2015-10-15 10:05:00,208.59,208.83,208.42,208.62,7227.0,160.8262,161.0112,160.6951,160.8493,7227.0
2015-10-15 10:10:00,208.63,209.15,208.63,208.87,7084.0,160.857,161.2579,160.857,161.042,7084.0
2015-10-15 10:15:00,208.81,208.87,208.62,208.75,5130.0,160.9958,161.042,160.8493,160.9495,5130.0
2015-10-15 10:20:00,208.95,209.05,208.67,208.68,14870.0,161.1037,161.1808,160.8878,160.8956,14870.0
2015-10-15 10:25:00,208.81,208.88,208.67,208.75,6093.0,160.9958,161.0498,160.8878,160.9495,6093.0
2015-10-15 10:30:00,208.72,208.89,208.67,208.86,7800.0,160.9264,161.0575,160.8878,161.0343,7800.0
2015-10-15 10:35:00,208.89,209.01,208.71,208.98,11075.0,161.0575,161.15,160.9187,161.1269,11075.0
2015-10-15 10:40:00,208.88,209.06,208.75,208.81,11011.0,161.0498,161.1885,160.9495,160.9958,11011.0
2015-10-15 10:45:00,208.8,208.95,208.71,208.85,8736.0,160.9881,161.1037,160.9187,161.0266,8736.0
2015-10-15 10:50:00,208.92,208.92,208.56,208.65,5924.0,161.0806,161.0806,160.803,160.8724,5924.0
2015-10-15 10:55:00,208.69,208.84,208.65,208.69,3909.0,160.9033,161.0189,160.8724,160.9033,3909.0
2015-10-15 11:00:00,208.72,208.92,208.64,208.83,5084.0,160.9264,161.0806,160.8647,161.0112,5084.0
2015-10-15 11:05:00,208.82,208.82,208.53,208.61,7333.0,161.0035,161.0035,160.7799,160.8416,7333.0
2015-10-15 11:10:00,208.59,208.69,208.3,208.4,12049.0,160.8262,160.9033,160.6026,160.6797,12049.0
2015-10-15 11:15:00,208.37,208.46,208.1,208.1,7780.0,160.6565,160.7259,160.4484,160.4484,7780.0
2015-10-15 11:20:00,208.17,208.4,208.08,208.39,6217.0,160.5023,160.6797,160.4329,160.672,6217.0
2015-10-15 11:25:00,208.29,208.58,208.19,208.58,7760.0,160.5949,160.8185,160.5178,160.8185,7760.0
2015-10-15 11:30:00,208.63,208.77,208.38,208.38,25061.0,160.857,160.9649,160.6642,160.6642,25061.0
2015-10-15 11:35:00,208.39,208.57,208.35,208.43,9981.0,160.672,160.8107,160.6411,160.7028,9981.0
2015-10-15 11:40:00,208.45,208.45,208.2,208.2,13071.0,160.7182,160.7182,160.5255,160.5255,13071.0
2015-10-15 11:45:00,208.2,208.39,208.04,208.06,9147.0,160.5255,160.672,160.4021,160.4175,9147.0
2015-10-15 11:50:00,208.06,208.06,207.73,207.73,7080.0,160.4175,160.4175,160.1631,160.1631,7080.0
2015-10-15 11:55:00,207.68,207.74,207.51,207.74,5379.0,160.1245,160.1708,159.9935,160.1708,5379.0
2015-10-15 12:00:00,207.75,208.0,207.71,207.95,12972.0,160.1785,160.3713,160.1477,160.3327,12972.0
2015-10-15 12:05:00,207.85,207.9,207.75,207.9,6218.0,160.2556,160.2942,160.1785,160.2942,6218.0
2015-10-15 12:10:00,207.95,207.99,207.85,207.9,7254.0,160.3327,160.3636,160.2556,160.2942,7254.0
2015-10-15 12:15:00,207.89,207.89,207.75,207.87,4686.0,160.2865,160.2865,160.1785,160.271,4686.0
2015-10-15 12:20:00,207.91,208.09,207.8,207.98,3820.0,160.3019,160.4407,160.2171,160.3558,3820.0
2015-10-15 12:25:00,207.98,208.0,207.9,207.94,4576.0,160.3558,160.3713,160.2942,160.325,4576.0
2015-10-15 12:30:00,207.99,208.08,207.83,208.01,6638.0,160.3636,160.4329,160.2402,160.379,6638.0
2015-10-15 12:35:00,208.02,208.03,207.88,207.99,6237.0,160.3867,160.3944,160.2787,160.3636,6237.0
2015-10-15 12:40:00,207.96,208.08,207.79,208.03,7562.0,160.3404,160.4329,160.2093,160.3944,7562.0
2015-10-15 12:45:00,208.04,208.1,207.87,208.04,14909.0,160.4021,160.4484,160.271,160.4021,14909.0
2015-10-15 12:50:00,208.03,208.27,208.03,208.27,9552.0,160.3944,160.5794,160.3944,160.5794,9552.0
2015-10-15 12:55:00,208.31,208.41,208.14,208.31,5738.0,160.6103,160.6874,160.4792,160.6103,5738.0
2015-10-15 13:00:00,208.35,208.61,208.15,208.61,6032.0,160.6411,160.8416,160.4869,160.8416,6032.0
2015-10-15 13:05:00,208.62,208.89,208.62,208.71,9075.0,160.8493,161.0575,160.8493,160.9187,9075.0
2015-10-15 13:10:00,208.8,208.94,208.63,208.71,19164.0,160.9881,161.096,160.857,160.9187,19164.0
2015-10-15 13:15:00,208.72,208.76,208.55,208.68,4288.0,160.9264,160.9572,160.7953,160.8956,4288.0
2015-10-15 13:20:00,208.67,208.89,208.6,208.75,5730.0,160.8878,161.0575,160.8339,160.9495,5730.0
2015-10-15 13:25:00,208.82,209.04,208.8,208.82,9274.0,161.0035,161.1731,160.9881,161.0035,9274.0
2015-10-15 13:30:00,208.82,208.96,208.7,208.76,5510.0,161.0035,161.1114,160.911,160.9572,5510.0
2015-10-15 13:35:00,208.78,209.03,208.74,208.86,8904.0,160.9727,161.1654,160.9418,161.0343,8904.0
2015-10-15 13:40:00,208.85,208.87,208.57,208.63,12312.0,161.0266,161.042,160.8107,160.857,12312.0
2015-10-15 13:45:00,208.6,208.7,208.56,208.6,6333.0,160.8339,160.911,160.803,160.8339,6333.0
2015-10-15 13:50:00,208.57,208.64,208.38,208.61,8132.0,160.8107,160.8647,160.6642,160.8416,8132.0
2015-10-15 13:55:00,208.6,208.96,208.6,208.82,8508.0,160.8339,161.1114,160.8339,161.0035,8508.0
2015-10-15 14:00:00,208.78,208.91,208.52,208.65,27198.0,160.9727,161.0729,160.7722,160.8724,27198.0
2015-10-15 14:05:00,208.61,208.72,208.54,208.54,19772.0,160.8416,160.9264,160.7876,160.7876,19772.0
2015-10-15 14:10:00,208.54,208.62,208.38,208.56,13863.0,160.7876,160.8493,160.6642,160.803,13863.0
2015-10-15 14:15:00,208.57,208.63,208.44,208.57,21177.0,160.8107,160.857,160.7105,160.8107,21177.0
2015-10-15 14:20:00,208.57,208.66,208.48,208.57,10778.0,160.8107,160.8801,160.7413,160.8107,10778.0
2015-10-15 14:25:00,208.56,208.58,208.42,208.54,12208.0,160.803,160.8185,160.6951,160.7876,12208.0
2015-10-15 14:30:00,208.54,208.62,208.42,208.51,28207.0,160.7876,160.8493,160.6951,160.7645,28207.0
2015-10-15 14:35:00,208.55,208.63,208.5,208.6,26380.0,160.7953,160.857,160.7568,160.8339,26380.0
2015-10-15 14:40:00,208.61,208.8,208.57,208.73,17604.0,160.8416,160.9881,160.8107,160.9341,17604.0
2015-10-15 14:45:00,208.75,208.85,208.59,208.77,17868.0,160.9495,161.0266,160.8262,160.9649,17868.0
2015-10-15 14:50:00,208.77,208.8,208.66,208.74,6770.0,160.9649,160.9881,160.8801,160.9418,6770.0
2015-10-15 14:55:00,208.66,208.81,208.66,208.7,12349.0,160.8801,160.9958,160.8801,160.911,12349.0
2015-10-15 15:00:00,208.75,208.94,208.75,208.81,14915.0,160.9495,161.096,160.9495,160.9958,14915.0
2015-10-15 15:05:00,208.82,208.87,208.69,208.69,14299.0,161.0035,161.042,160.9033,160.9033,14299.0
2015-10-15 15:10:00,208.7,208.79,208.65,208.71,13772.0,160.911,160.9804,160.8724,160.9187,13772.0
2015-10-15 15:15:00,208.74,208.89,208.69,208.8,19632.0,160.9418,161.0575,160.9033,160.9881,19632.0
2015-10-15 15:20:00,208.83,209.03,208.75,208.94,23478.0,161.0112,161.1654,160.9495,161.096,23478.0
2015-10-15 15:25:00,208.94,209.09,208.91,208.94,15986.0,161.096,161.2117,161.0729,161.096,15986.0
2015-10-15 15:30:00,208.93,208.98,208.76,208.89,12558.0,161.0883,161.1269,160.9572,161.0575,12558.0
2015-10-15 15:35:00,208.9,208.98,208.64,208.7,27432.0,161.0652,161.1269,160.8647,160.911,27432.0
2015-10-15 15:40:00,208.7,208.79,208.65,208.7,32891.0,160.911,160.9804,160.8724,160.911,32891.0
2015-10-15 15:45:00,208.73,208.95,208.68,208.87,22987.0,160.9341,161.1037,160.8956,161.042,22987.0
2015-10-15 15:50:00,208.88,208.98,208.71,208.71,33147.0,161.0498,161.1269,160.9187,160.9187,33147.0
2015-10-15 15:55:00,208.74,209.2,208.74,209.17,60302.0,160.9418,161.2965,160.9418,161.2734,60302.0
2015-10-16 09:30:00,210.4,211.0,209.83,210.13,97641.0,162.2217,162.6843,161.7822,162.0135,97641.0
2015-10-16 09:35:00,210.02,210.22,209.34,209.34,15123.0,161.9287,162.0829,161.4044,161.4044,15123.0
2015-10-16 09:40:00,209.26,209.95,209.26,209.6,12468.0,161.3427,161.8747,161.3427,161.6049,12468.0
2015-10-16 09:45:00,209.57,210.42,209.48,210.09,20734.0,161.5818,162.2371,161.5124,161.9827,20734.0
2015-10-16 09:50:00,210.09,210.6,210.09,210.44,11325.0,161.9827,162.3759,161.9827,162.2525,11325.0
2015-10-16 09:55:00,210.26,210.49,210.14,210.27,7750.0,162.1138,162.2911,162.0212,162.1215,7750.0
2015-10-16 10:00:00,210.39,210.46,210.02,210.04,10463.0,162.214,162.268,161.9287,161.9441,10463.0
2015-10-16 10:05:00,210.1,210.1,209.74,209.96,4900.0,161.9904,161.9904,161.7128,161.8825,4900.0
2015-10-16 10:10:00,209.91,210.19,209.91,210.09,8621.0,161.8439,162.0598,161.8439,161.9827,8621.0
2015-10-16 10:15:00,210.06,210.06,209.53,209.56,13575.0,161.9596,161.9596,161.5509,161.574,13575.0
2015-10-16 10:20:00,209.53,209.62,209.37,209.39,7712.0,161.5509,161.6203,161.4276,161.443,7712.0
2015-10-16 10:25:00,209.41,209.64,209.19,209.28,6782.0,161.4584,161.6357,161.2888,161.3582,6782.0
2015-10-16 10:30:00,209.27,209.34,209.0,209.06,10026.0,161.3505,161.4044,161.1423,161.1885,10026.0
2015-10-16 10:35:00,209.09,209.2,208.85,208.93,24797.0,161.2117,161.2965,161.0266,161.0883,24797.0
2015-10-16 10:40:00,208.96,208.96,208.75,208.81,8371.0,161.1114,161.1114,160.9495,160.9958,8371.0
2015-10-16 10:45:00,208.84,208.92,208.69,208.92,6829.0,161.0189,161.0806,160.9033,161.0806,6829.0
2015-10-16 10:50:00,208.89,209.14,208.86,209.04,10181.0,161.0575,161.2502,161.0343,161.1731,10181.0
2015-10-16 10:55:00,209.04,209.27,209.01,209.27,6976.0,161.1731,161.3505,161.15,161.3505,6976.0
2015-10-16 11:00:00,209.28,209.56,209.28,209.48,24050.0,161.3582,161.574,161.3582,161.5124,24050.0
2015-10-16 11:05:00,209.48,209.58,209.39,209.57,20478.0,161.5124,161.5895,161.443,161.5818,20478.0
2015-10-16 11:10:00,209.56,209.66,209.49,209.56,10599.0,161.574,161.6511,161.5201,161.574,10599.0
2015-10-16 11:15:00,209.6,209.68,209.54,209.63,6031.0,161.6049,161.6666,161.5586,161.628,6031.0
2015-10-16 11:20:00,209.64,209.66,209.22,209.22,8369.0,161.6357,161.6511,161.3119,161.3119,8369.0
2015-10-16 11:25:00,209.23,209.34,209.13,209.25,11278.0,161.3196,161.4044,161.2425,161.335,11278.0
2015-10-16 11:30:00,209.23,209.43,209.23,209.39,8063.0,161.3196,161.4738,161.3196,161.443,8063.0
2015-10-16 11:35:00,209.54,209.56,209.32,209.34,10180.0,161.5586,161.574,161.389,161.4044,10180.0
2015-10-16 11:40:00,209.39,209.43,209.28,209.3,4865.0,161.443,161.4738,161.3582,161.3736,4865.0
2015-10-16 11:45:00,209.31,209.49,209.29,209.49,4294.0,161.3813,161.5201,161.3659,161.5201,4294.0
2015-10-16 11:50:00,209.58,209.88,209.51,209.88,3880.0,161.5895,161.8208,161.5355,161.8208,3880.0
2015-10-16 11:55:00,209.89,210.0,209.88,209.95,2155.0,161.8285,161.9133,161.8208,161.8747,2155.0
2015-10-16 12:00:00,209.97,210.03,209.88,210.03,9082.0,161.8902,161.9364,161.8208,161.9364,9082.0
2015-10-16 12:05:00,210.02,210.02,209.83,209.83,6697.0,161.9287,161.9287,161.7822,161.7822,6697.0
2015-10-16 12:10:00,209.87,209.94,209.73,209.92,4142.0,161.8131,161.867,161.7051,161.8516,4142.0
2015-10-16 12:15:00,209.84,209.87,209.75,209.87,4754.0,161.7899,161.8131,161.7205,161.8131,4754.0
2015-10-16 12:20:00,209.83,209.83,209.63,209.72,1838.0,161.7822,161.7822,161.628,161.6974,1838.0
2015-10-16 12:25:00,209.73,209.81,209.6,209.61,2540.0,161.7051,161.7668,161.6049,161.6126,2540.0
2015-10-16 12:30:00,209.52,209.53,209.33,209.38,6343.0,161.5432,161.5509,161.3967,161.4353,6343.0
2015-10-16 12:35:00,209.39,209.39,209.24,209.36,3700.0,161.443,161.443,161.3273,161.4198,3700.0
2015-10-16 12:40:00,209.33,209.46,209.26,209.26,3282.0,161.3967,161.4969,161.3427,161.3427,3282.0
2015-10-16 12:45:00,209.28,209.48,209.26,209.44,5842.0,161.3582,161.5124,161.3427,161.4815,5842.0
2015-10-16 12:50:00,209.44,209.64,209.44,209.63,4678.0,161.4815,161.6357,161.4815,161.628,4678.0
2015-10-16 12:55:00,209.62,209.79,209.62,209.68,4146.0,161.6203,161.7514,161.6203,161.6666,4146.0
2015-10-16 13:00:00,209.71,209.77,209.69,209.71,3756.0,161.6897,161.736,161.6743,161.6897,3756.0
2015-10-16 13:05:00,209.72,209.77,209.67,209.71,6827.0,161.6974,161.736,161.6589,161.6897,6827.0
2015-10-16 13:10:00,209.78,209.82,209.63,209.65,8633.0,161.7437,161.7745,161.628,161.6434,8633.0
2015-10-16 13:15:00,209.62,209.78,209.61,209.69,6500.0,161.6203,161.7437,161.6126,161.6743,6500.0
2015-10-16 13:20:00,209.7,209.73,209.61,209.63,10480.0,161.682,161.7051,161.6126,161.628,10480.0
2015-10-16 13:25:00,209.61,209.7,209.6,209.62,4929.0,161.6126,161.682,161.6049,161.6203,4929.0
2015-10-16 13:30:00,209.62,209.68,209.51,209.51,3831.0,161.6203,161.6666,161.5355,161.5355,3831.0
2015-10-16 13:35:00,209.56,209.62,209.45,209.45,6693.0,161.574,161.6203,161.4892,161.4892,6693.0
2015-10-16 13:40:00,209.47,209.56,209.47,209.49,1710.0,161.5047,161.574,161.5047,161.5201,1710.0
2015-10-16 13:45:00,209.46,209.46,209.25,209.26,4056.0,161.4969,161.4969,161.335,161.3427,4056.0
2015-10-16 13:50:00,209.32,209.34,209.2,209.23,4360.0,161.389,161.4044,161.2965,161.3196,4360.0
2015-10-16 13:55:00,209.25,209.26,209.15,209.17,5620.0,161.335,161.3427,161.2579,161.2734,5620.0
2015-10-16 14:00:00,209.19,209.2,209.04,209.09,6537.0,161.2888,161.2965,161.1731,161.2117,6537.0
2015-10-16 14:05:00,209.09,209.27,209.09,209.12,6528.0,161.2117,161.3505,161.2117,161.2348,6528.0
2015-10-16 14:10:00,209.1,209.24,209.07,209.16,7228.0,161.2194,161.3273,161.1962,161.2656,7228.0
2015-10-16 14:15:00,209.27,209.3,209.03,209.15,17797.0,161.3505,161.3736,161.1654,161.2579,17797.0
2015-10-16 14:20:00,209.17,209.23,209.04,209.22,7283.0,161.2734,161.3196,161.1731,161.3119,7283.0
2015-10-16 14:25:00,209.2,209.41,209.18,209.3,4920.0,161.2965,161.4584,161.2811,161.3736,4920.0
2015-10-16 14:30:00,209.4,209.44,209.27,209.29,5333.0,161.4507,161.4815,161.3505,161.3659,5333.0
2015-10-16 14:35:00,209.33,209.53,209.25,209.25,13735.0,161.3967,161.5509,161.335,161.335,13735.0
2015-10-16 14:40:00,209.26,209.33,209.14,209.18,16400.0,161.3427,161.3967,161.2502,161.2811,16400.0
2015-10-16 14:45:00,209.18,209.24,209.03,209.13,5300.0,161.2811,161.3273,161.1654,161.2425,5300.0
2015-10-16 14:50:00,209.12,209.35,209.06,209.21,25043.0,161.2348,161.4121,161.1885,161.3042,25043.0
2015-10-16 14:55:00,209.2,209.39,209.17,209.33,28016.0,161.2965,161.443,161.2734,161.3967,28016.0
2015-10-16 15:00:00,209.3,209.4,209.23,209.23,6469.0,161.3736,161.4507,161.3196,161.3196,6469.0
2015-10-16 15:05:00,209.32,209.4,209.19,209.25,7743.0,161.389,161.4507,161.2888,161.335,7743.0
2015-10-16 15:10:00,209.24,209.26,209.14,209.17,9831.0,161.3273,161.3427,161.2502,161.2734,9831.0
2015-10-16 15:15:00,209.17,209.4,209.15,209.4,5806.0,161.2734,161.4507,161.2579,161.4507,5806.0
2015-10-16 15:20:00,209.4,209.51,209.36,209.41,11321.0,161.4507,161.5355,161.4198,161.4584,11321.0
2015-10-16 15:25:00,209.37,209.53,209.32,209.45,8709.0,161.4276,161.5509,161.389,161.4892,8709.0
2015-10-16 15:30:00,209.48,209.67,209.47,209.65,12358.0,161.5124,161.6589,161.5047,161.6434,12358.0
2015-10-16 15:35:00,209.65,209.83,209.62,209.72,12649.0,161.6434,161.7822,161.6203,161.6974,12649.0
2015-10-16 15:40:00,209.71,209.82,209.62,209.78,14106.0,161.6897,161.7745,161.6203,161.7437,14106.0
2015-10-16 15:45:00,209.79,209.86,209.45,209.55,28979.0,161.7514,161.8054,161.4892,161.5663,28979.0
2015-10-16 15:50:00,209.51,209.81,209.42,209.72,28159.0,161.5355,161.7668,161.4661,161.6974,28159.0
2015-10-16 15:55:00,209.73,209.89,209.57,209.7,54606.0,161.7051,161.8285,161.5818,161.682,54606.0
2015-10-19 09:30:00,209.24,210.0,209.05,209.26,14254.0,161.3273,161.9133,161.1808,161.3427,14254.0
2015-10-19 09:35:00,209.34,209.69,209.05,209.05,4642.0,161.4044,161.6743,161.1808,161.1808,4642.0
2015-10-19 09:40:00,209.05,209.27,208.99,209.24,6427.0,161.1808,161.3505,161.1346,161.3273,6427.0
2015-10-19 09:45:00,209.28,209.55,209.25,209.41,12462.0,161.3582,161.5663,161.335,161.4584,12462.0
2015-10-19 09:50:00,209.41,209.7,209.36,209.7,13259.0,161.4584,161.682,161.4198,161.682,13259.0
2015-10-19 09:55:00,209.57,209.76,209.21,209.33,38349.0,161.5818,161.7282,161.3042,161.3967,38349.0
2015-10-19 10:00:00,209.44,209.54,209.14,209.21,12188.0,161.4815,161.5586,161.2502,161.3042,12188.0
2015-10-19 10:05:00,209.19,209.19,208.78,208.79,7131.0,161.2888,161.2888,160.9727,160.9804,7131.0
2015-10-19 10:10:00,208.77,209.36,208.77,209.17,7680.0,160.9649,161.4198,160.9649,161.2734,7680.0
2015-10-19 10:15:00,209.26,209.27,209.07,209.24,4114.0,161.3427,161.3505,161.1962,161.3273,4114.0
2015-10-19 10:20:00,209.24,209.5,209.21,209.43,12124.0,161.3273,161.5278,161.3042,161.4738,12124.0
2015-10-19 10:25:00,209.33,209.59,209.3,209.59,6909.0,161.3967,161.5972,161.3736,161.5972,6909.0
2015-10-19 10:30:00,209.53,209.54,209.32,209.48,9187.0,161.5509,161.5586,161.389,161.5124,9187.0
2015-10-19 10:35:00,209.37,209.46,209.11,209.14,6060.0,161.4276,161.4969,161.2271,161.2502,6060.0
2015-10-19 10:40:00,209.2,209.21,208.96,208.96,9198.0,161.2965,161.3042,161.1114,161.1114,9198.0
2015-10-19 10:45:00,208.96,209.0,208.79,208.8,7529.0,161.1114,161.1423,160.9804,160.9881,7529.0
2015-10-19 10:50:00,208.79,208.84,208.58,208.58,10302.0,160.9804,161.0189,160.8185,160.8185,10302.0
2015-10-19 10:55:00,208.56,208.7,208.5,208.66,8171.0,160.803,160.911,160.7568,160.8801,8171.0
2015-10-19 11:00:00,208.65,208.81,208.56,208.76,8496.0,160.8724,160.9958,160.803,160.9572,8496.0
2015-10-19 11:05:00,208.72,208.86,208.66,208.86,9917.0,160.9264,161.0343,160.8801,161.0343,9917.0
2015-10-19 11:10:00,208.93,208.95,208.8,208.94,5287.0,161.0883,161.1037,160.9881,161.096,5287.0
2015-10-19 11:15:00,208.92,209.26,208.89,209.17,18013.0,161.0806,161.3427,161.0575,161.2734,18013.0
2015-10-19 11:20:00,209.19,209.35,209.17,209.29,6478.0,161.2888,161.4121,161.2734,161.3659,6478.0
2015-10-19 11:25:00,209.3,209.3,208.97,208.97,7534.0,161.3736,161.3736,161.1191,161.1191,7534.0
2015-10-19 11:30:00,209.01,209.37,209.01,209.27,6798.0,161.15,161.4276,161.15,161.3505,6798.0
2015-10-19 11:35:00,209.34,209.39,209.24,209.27,7922.0,161.4044,161.443,161.3273,161.3505,7922.0
2015-10-19 11:40:00,209.35,209.49,209.35,209.44,3647.0,161.4121,161.5201,161.4121,161.4815,3647.0
2015-10-19 11:45:00,209.44,209.59,209.41,209.59,5200.0,161.4815,161.5972,161.4584,161.5972,5200.0
2015-10-19 11:50:00,209.6,209.82,209.6,209.82,9873.0,161.6049,161.7745,161.6049,161.7745,9873.0
2015-10-19 11:55:00,209.77,209.77,209.55,209.57,6400.0,161.736,161.736,161.5663,161.5818,6400.0
2015-10-19 12:00:00,209.52,209.71,209.5,209.58,6281.0,161.5432,161.6897,161.5278,161.5895,6281.0
2015-10-19 12:05:00,209.58,209.7,209.51,209.66,7978.0,161.5895,161.682,161.5355,161.6511,7978.0
2015-10-19 12:10:00,209.68,209.78,209.6,209.68,4833.0,161.6666,161.7437,161.6049,161.6666,4833.0
2015-10-19 12:15:00,209.68,209.79,209.57,209.64,2550.0,161.6666,161.7514,161.5818,161.6357,2550.0
2015-10-19 12:20:00,209.6,209.7,209.53,209.55,6504.0,161.6049,161.682,161.5509,161.5663,6504.0
2015-10-19 12:25:00,209.55,209.59,209.41,209.55,4012.0,161.5663,161.5972,161.4584,161.5663,4012.0
2015-10-19 12:30:00,209.55,209.57,209.39,209.45,6592.0,161.5663,161.5818,161.443,161.4892,6592.0
2015-10-19 12:35:00,209.46,209.5,209.4,209.42,10300.0,161.4969,161.5278,161.4507,161.4661,10300.0
2015-10-19 12:40:00,209.43,209.49,209.4,209.46,9027.0,161.4738,161.5201,161.4507,161.4969,9027.0
2015-10-19 12:45:00,209.47,209.47,209.39,209.46,2994.0,161.5047,161.5047,161.443,161.4969,2994.0
2015-10-19 12:50:00,209.45,209.53,209.37,209.45,6830.0,161.4892,161.5509,161.4276,161.4892,6830.0
2015-10-19 12:55:00,209.43,209.5,209.4,209.44,6502.0,161.4738,161.5278,161.4507,161.4815,6502.0
2015-10-19 13:00:00,209.44,209.73,209.43,209.69,22804.0,161.4815,161.7051,161.4738,161.6743,22804.0
2015-10-19 13:05:00,209.65,209.68,209.57,209.59,16185.0,161.6434,161.6666,161.5818,161.5972,16185.0
2015-10-19 13:10:00,209.58,209.59,209.27,209.34,4359.0,161.5895,161.5972,161.3505,161.4044,4359.0
2015-10-19 13:15:00,209.4,209.56,209.38,209.44,4924.0,161.4507,161.574,161.4353,161.4815,4924.0
2015-10-19 13:20:00,209.41,209.61,209.41,209.55,7229.0,161.4584,161.6126,161.4584,161.5663,7229.0
2015-10-19 13:25:00,209.54,209.7,209.49,209.66,10612.0,161.5586,161.682,161.5201,161.6511,10612.0
2015-10-19 13:30:00,209.67,209.74,209.49,209.56,14495.0,161.6589,161.7128,161.5201,161.574,14495.0
2015-10-19 13:35:00,209.53,209.61,209.4,209.57,4440.0,161.5509,161.6126,161.4507,161.5818,4440.0
2015-10-19 13:40:00,209.59,209.6,209.37,209.55,5678.0,161.5972,161.6049,161.4276,161.5663,5678.0
2015-10-19 13:45:00,209.51,209.57,209.44,209.46,6639.0,161.5355,161.5818,161.4815,161.4969,6639.0
2015-10-19 13:50:00,209.48,209.58,209.44,209.45,6239.0,161.5124,161.5895,161.4815,161.4892,6239.0
2015-10-19 13:55:00,209.45,209.54,209.25,209.5,37628.0,161.4892,161.5586,161.335,161.5278,37628.0
2015-10-19 14:00:00,209.47,209.51,209.24,209.42,18709.0,161.5047,161.5355,161.3273,161.4661,18709.0
2015-10-19 14:05:00,209.42,209.42,209.23,209.3,8538.0,161.4661,161.4661,161.3196,161.3736,8538.0
2015-10-19 14:10:00,209.26,209.26,209.04,209.04,16568.0,161.3427,161.3427,161.1731,161.1731,16568.0
2015-10-19 14:15:00,209.04,209.11,208.91,209.11,13906.0,161.1731,161.2271,161.0729,161.2271,13906.0
2015-10-19 14:20:00,209.07,209.13,208.93,209.12,8781.0,161.1962,161.2425,161.0883,161.2348,8781.0
2015-10-19 14:25:00,209.09,209.24,209.07,209.19,4548.0,161.2117,161.3273,161.1962,161.2888,4548.0
2015-10-19 14:30:00,209.24,209.37,209.23,209.3,9115.0,161.3273,161.4276,161.3196,161.3736,9115.0
2015-10-19 14:35:00,209.3,209.66,209.28,209.53,36398.0,161.3736,161.6511,161.3582,161.5509,36398.0
2015-10-19 14:40:00,209.58,209.63,209.51,209.52,6854.0,161.5895,161.628,161.5355,161.5432,6854.0
2015-10-19 14:45:00,209.53,209.61,209.45,209.45,7370.0,161.5509,161.6126,161.4892,161.4892,7370.0
2015-10-19 14:50:00,209.46,209.53,209.39,209.4,4185.0,161.4969,161.5509,161.443,161.4507,4185.0
2015-10-19 14:55:00,209.4,209.56,209.39,209.56,5973.0,161.4507,161.574,161.443,161.574,5973.0
2015-10-19 15:00:00,209.54,209.94,209.5,209.87,17994.0,161.5586,161.867,161.5278,161.8131,17994.0
2015-10-19 15:05:00,209.91,209.96,209.74,209.74,12835.0,161.8439,161.8825,161.7128,161.7128,12835.0
2015-10-19 15:10:00,209.83,210.0,209.79,209.97,12054.0,161.7822,161.9133,161.7514,161.8902,12054.0
2015-10-19 15:15:00,209.94,210.0,209.84,209.95,11311.0,161.867,161.9133,161.7899,161.8747,11311.0
2015-10-19 15:20:00,209.94,210.15,209.92,210.14,7447.0,161.867,162.0289,161.8516,162.0212,7447.0
2015-10-19 15:25:00,210.13,210.31,210.06,210.13,16555.0,162.0135,162.1523,161.9596,162.0135,16555.0
2015-10-19 15:30:00,210.14,210.22,210.06,210.1,14113.0,162.0212,162.0829,161.9596,161.9904,14113.0
2015-10-19 15:35:00,210.11,210.2,210.03,210.03,16307.0,161.9981,162.0675,161.9364,161.9364,16307.0
2015-10-19 15:40:00,210.02,210.25,209.86,210.24,45810.0,161.9287,162.106,161.8054,162.0983,45810.0
2015-10-19 15:45:00,210.24,210.46,210.0,210.27,70811.0,162.0983,162.268,161.9133,162.1215,70811.0
2015-10-19 15:50:00,210.26,210.39,210.08,210.34,44215.0,162.1138,162.214,161.975,162.1754,44215.0
2015-10-19 15:55:00,210.27,210.74,210.24,210.64,66101.0,162.1215,162.4838,162.0983,162.4067,66101.0
2015-10-20 09:30:00,207.38,207.98,206.11,207.01,97164.0,159.8932,160.3558,158.914,159.608,97164.0
2015-10-20 09:35:00,207.01,207.2,205.14,205.51,104577.0,159.608,159.7544,158.1662,158.4514,104577.0
2015-10-20 09:40:00,205.61,206.0,205.42,205.92,49454.0,158.5285,158.8292,158.382,158.7675,49454.0
2015-10-20 09:45:00,205.78,206.87,205.77,206.64,42224.0,158.6596,159.5,158.6519,159.3227,42224.0
2015-10-20 09:50:00,206.63,207.44,206.5,206.95,58046.0,159.315,159.9395,159.2147,159.5617,58046.0
2015-10-20 09:55:00,206.95,207.23,206.72,207.0,50515.0,159.5617,159.7776,159.3844,159.6002,50515.0
2015-10-20 10:00:00,206.97,207.07,206.78,207.02,25269.0,159.5771,159.6542,159.4306,159.6157,25269.0
2015-10-20 10:05:00,207.0,207.32,206.96,207.26,32100.0,159.6002,159.847,159.5694,159.8007,32100.0
2015-10-20 10:10:00,207.23,207.29,206.98,207.22,14359.0,159.7776,159.8238,159.5848,159.7699,14359.0
2015-10-20 10:15:00,207.2,207.28,207.05,207.06,10463.0,159.7544,159.8161,159.6388,159.6465,10463.0
2015-10-20 10:20:00,207.08,207.25,207.04,207.15,13225.0,159.6619,159.793,159.6311,159.7159,13225.0
2015-10-20 10:25:00,207.16,207.25,207.02,207.22,15666.0,159.7236,159.793,159.6157,159.7699,15666.0
2015-10-20 10:30:00,207.22,207.56,206.57,207.01,39261.0,159.7699,160.032,159.2687,159.608,39261.0
2015-10-20 10:35:00,207.11,207.55,207.0,207.25,16560.0,159.6851,160.0243,159.6002,159.793,16560.0
2015-10-20 10:40:00,207.35,207.84,207.35,207.75,30346.0,159.8701,160.2479,159.8701,160.1785,30346.0
2015-10-20 10:45:00,207.76,207.82,207.2,207.37,20571.0,160.1862,160.2325,159.7544,159.8855,20571.0
2015-10-20 10:50:00,207.43,207.47,207.16,207.29,12262.0,159.9318,159.9626,159.7236,159.8238,12262.0
2015-10-20 10:55:00,207.33,207.49,206.7,206.86,17155.0,159.8547,159.978,159.3689,159.4923,17155.0
2015-10-20 11:00:00,206.82,206.88,206.08,206.08,26920.0,159.4615,159.5077,158.8909,158.8909,26920.0
2015-10-20 11:05:00,206.09,206.27,205.85,205.87,17927.0,158.8986,159.0374,158.7136,158.729,17927.0
2015-10-20 11:10:00,205.96,206.21,205.82,206.19,13636.0,158.7984,158.9911,158.6904,158.9757,13636.0
2015-10-20 11:15:00,206.17,206.71,206.16,206.59,39441.0,158.9603,159.3767,158.9526,159.2841,39441.0
2015-10-20 11:20:00,206.52,206.61,206.16,206.16,19914.0,159.2302,159.2996,158.9526,158.9526,19914.0
2015-10-20 11:25:00,206.15,206.39,206.06,206.39,10676.0,158.9449,159.1299,158.8755,159.1299,10676.0
2015-10-20 11:30:00,206.41,206.89,206.29,206.83,19077.0,159.1453,159.5154,159.0528,159.4692,19077.0
2015-10-20 11:35:00,206.87,206.88,206.52,206.56,5935.0,159.5,159.5077,159.2302,159.261,5935.0
2015-10-20 11:40:00,206.61,206.85,206.48,206.59,14511.0,159.2996,159.4846,159.1993,159.2841,14511.0
2015-10-20 11:45:00,206.66,207.19,206.54,207.19,16255.0,159.3381,159.7467,159.2456,159.7467,16255.0
2015-10-20 11:50:00,207.17,207.41,207.15,207.4,10353.0,159.7313,159.9164,159.7159,159.9087,10353.0
2015-10-20 11:55:00,207.35,207.69,207.27,207.69,13171.0,159.8701,160.1322,159.8084,160.1322,13171.0
2015-10-20 12:00:00,207.69,207.76,207.05,207.42,11680.0,160.1322,160.1862,159.6388,159.9241,11680.0
2015-10-20 12:05:00,207.56,207.79,207.44,207.79,8626.0,160.032,160.2093,159.9395,160.2093,8626.0
2015-10-20 12:10:00,207.8,207.81,207.55,207.62,8321.0,160.2171,160.2248,160.0243,160.0783,8321.0
2015-10-20 12:15:00,207.56,207.69,207.56,207.57,4577.0,160.032,160.1322,160.032,160.0397,4577.0
2015-10-20 12:20:00,207.58,207.68,207.56,207.61,5294.0,160.0474,160.1245,160.032,160.0706,5294.0
2015-10-20 12:25:00,207.6,207.79,207.57,207.76,5015.0,160.0629,160.2093,160.0397,160.1862,5015.0
2015-10-20 12:30:00,207.76,207.79,207.56,207.64,7536.0,160.1862,160.2093,160.032,160.0937,7536.0
2015-10-20 12:35:00,207.68,207.68,207.44,207.45,4370.0,160.1245,160.1245,159.9395,159.9472,4370.0
2015-10-20 12:40:00,207.49,207.86,207.49,207.65,8043.0,159.978,160.2633,159.978,160.1014,8043.0
2015-10-20 12:45:00,207.66,207.87,207.65,207.76,11219.0,160.1091,160.271,160.1014,160.1862,11219.0
2015-10-20 12:50:00,207.72,207.76,207.52,207.63,9316.0,160.1554,160.1862,160.0012,160.086,9316.0
2015-10-20 12:55:00,207.6,207.82,207.48,207.76,8140.0,160.0629,160.2325,159.9703,160.1862,8140.0
2015-10-20 13:00:00,207.72,207.84,207.69,207.76,9337.0,160.1554,160.2479,160.1322,160.1862,9337.0
2015-10-20 13:05:00,207.79,207.98,207.7,207.74,8494.0,160.2093,160.3558,160.14,160.1708,8494.0
2015-10-20 13:10:00,207.75,207.93,207.7,207.87,4325.0,160.1785,160.3173,160.14,160.271,4325.0
2015-10-20 13:15:00,207.92,207.98,207.75,207.77,10002.0,160.3096,160.3558,160.1785,160.1939,10002.0
2015-10-20 13:20:00,207.76,207.8,207.61,207.8,4987.0,160.1862,160.2171,160.0706,160.2171,4987.0
2015-10-20 13:25:00,207.8,207.9,207.6,207.84,7700.0,160.2171,160.2942,160.0629,160.2479,7700.0
2015-10-20 13:30:00,207.78,207.84,207.72,207.78,6118.0,160.2016,160.2479,160.1554,160.2016,6118.0
2015-10-20 13:35:00,207.78,208.0,207.7,207.92,8469.0,160.2016,160.3713,160.14,160.3096,8469.0
2015-10-20 13:40:00,207.93,208.21,207.92,208.2,16182.0,160.3173,160.5332,160.3096,160.5255,16182.0
2015-10-20 13:45:00,208.23,208.35,208.08,208.35,8359.0,160.5486,160.6411,160.4329,160.6411,8359.0
2015-10-20 13:50:00,208.28,208.53,208.16,208.46,10685.0,160.5871,160.7799,160.4946,160.7259,10685.0
2015-10-20 13:55:00,208.52,208.62,208.47,208.48,10951.0,160.7722,160.8493,160.7336,160.7413,10951.0
2015-10-20 14:00:00,208.46,208.73,208.26,208.65,7250.0,160.7259,160.9341,160.5717,160.8724,7250.0
2015-10-20 14:05:00,208.65,208.76,208.59,208.74,7941.0,160.8724,160.9572,160.8262,160.9418,7941.0
2015-10-20 14:10:00,208.74,208.96,208.71,208.85,8862.0,160.9418,161.1114,160.9187,161.0266,8862.0
2015-10-20 14:15:00,208.9,208.95,208.67,208.78,4903.0,161.0652,161.1037,160.8878,160.9727,4903.0
2015-10-20 14:20:00,208.83,208.86,208.75,208.83,5733.0,161.0112,161.0343,160.9495,161.0112,5733.0
2015-10-20 14:25:00,208.85,209.09,208.77,209.07,10296.0,161.0266,161.2117,160.9649,161.1962,10296.0
2015-10-20 14:30:00,209.04,209.07,208.54,208.76,8550.0,161.1731,161.1962,160.7876,160.9572,8550.0
2015-10-20 14:35:00,208.76,208.76,208.16,208.16,11000.0,160.9572,160.9572,160.4946,160.4946,11000.0
2015-10-20 14:40:00,208.16,208.45,208.16,208.45,5659.0,160.4946,160.7182,160.4946,160.7182,5659.0
2015-10-20 14:45:00,208.45,208.67,208.42,208.63,10939.0,160.7182,160.8878,160.6951,160.857,10939.0
2015-10-20 14:50:00,208.65,208.73,208.49,208.66,7738.0,160.8724,160.9341,160.7491,160.8801,7738.0
2015-10-20 14:55:00,208.71,209.07,208.71,208.94,11144.0,160.9187,161.1962,160.9187,161.096,11144.0
2015-10-20 15:00:00,208.94,209.03,208.77,208.87,5098.0,161.096,161.1654,160.9649,161.042,5098.0
2015-10-20 15:05:00,208.84,208.84,208.55,208.64,7902.0,161.0189,161.0189,160.7953,160.8647,7902.0
2015-10-20 15:10:00,208.67,209.2,208.57,209.14,19959.0,160.8878,161.2965,160.8107,161.2502,19959.0
2015-10-20 15:15:00,209.2,209.55,209.2,209.27,16331.0,161.2965,161.5663,161.2965,161.3505,16331.0
2015-10-20 15:20:00,209.26,209.47,209.26,209.36,17199.0,161.3427,161.5047,161.3427,161.4198,17199.0
2015-10-20 15:25:00,209.34,209.52,209.09,209.1,16221.0,161.4044,161.5432,161.2117,161.2194,16221.0
2015-10-20 15:30:00,209.09,209.13,208.82,208.88,20302.0,161.2117,161.2425,161.0035,161.0498,20302.0
2015-10-20 15:35:00,208.88,209.11,208.83,208.98,20635.0,161.0498,161.2271,161.0112,161.1269,20635.0
2015-10-20 15:40:00,209.0,209.05,208.82,208.97,24036.0,161.1423,161.1808,161.0035,161.1191,24036.0
2015-10-20 15:45:00,208.97,208.99,208.41,208.43,35891.0,161.1191,161.1346,160.6874,160.7028,35891.0
2015-10-20 15:50:00,208.52,209.08,208.52,208.92,32546.0,160.7722,161.204,160.7722,161.0806,32546.0
2015-10-20 15:55:00,208.92,208.94,208.56,208.76,73962.0,161.0806,161.096,160.803,160.9572,73962.0
2015-10-21 09:30:00,209.76,209.81,208.74,209.14,20312.0,161.7282,161.7668,160.9418,161.2502,20312.0
2015-10-21 09:35:00,209.39,209.41,208.93,209.0,14242.0,161.443,161.4584,161.0883,161.1423,14242.0
2015-10-21 09:40:00,208.95,210.0,208.75,209.99,26089.0,161.1037,161.9133,160.9495,161.9056,26089.0
2015-10-21 09:45:00,209.95,210.46,209.87,210.13,10814.0,161.8747,162.268,161.8131,162.0135,10814.0
2015-10-21 09:50:00,210.3,211.61,210.25,211.5,38047.0,162.1446,163.1546,162.106,163.0698,38047.0
2015-10-21 09:55:00,211.26,211.46,210.26,210.26,21784.0,162.8848,163.039,162.1138,162.1138,21784.0
2015-10-21 10:00:00,210.26,210.6,210.17,210.33,8800.0,162.1138,162.3759,162.0444,162.1677,8800.0
2015-10-21 10:05:00,210.33,210.42,210.1,210.31,10043.0,162.1677,162.2371,161.9904,162.1523,10043.0
2015-10-21 10:10:00,210.42,210.59,210.33,210.49,10698.0,162.2371,162.3682,162.1677,162.2911,10698.0
2015-10-21 10:15:00,210.43,210.62,210.3,210.5,7538.0,162.2448,162.3913,162.1446,162.2988,7538.0
2015-10-21 10:20:00,210.51,210.99,210.43,210.99,4525.0,162.3065,162.6766,162.2448,162.6766,4525.0
2015-10-21 10:25:00,210.88,210.99,210.73,210.82,11391.0,162.5918,162.6766,162.4761,162.5455,11391.0
2015-10-21 10:30:00,210.74,210.78,210.5,210.53,4900.0,162.4838,162.5147,162.2988,162.3219,4900.0
2015-10-21 10:35:00,210.53,210.82,210.48,210.64,10450.0,162.3219,162.5455,162.2834,162.4067,10450.0
2015-10-21 10:40:00,210.51,210.9,210.51,210.82,13452.0,162.3065,162.6072,162.3065,162.5455,13452.0
2015-10-21 10:45:00,210.81,210.99,210.69,210.81,16750.0,162.5378,162.6766,162.4453,162.5378,16750.0
2015-10-21 10:50:00,210.87,211.07,210.71,210.95,8377.0,162.5841,162.7383,162.4607,162.6458,8377.0
2015-10-21 10:55:00,210.95,211.39,210.95,211.38,13497.0,162.6458,162.985,162.6458,162.9773,13497.0
2015-10-21 11:00:00,211.4,211.48,211.16,211.16,5323.0,162.9927,163.0544,162.8077,162.8077,5323.0
2015-10-21 11:05:00,211.19,211.95,211.19,211.73,22121.0,162.8308,163.4168,162.8308,163.2472,22121.0
2015-10-21 11:10:00,211.74,211.94,211.47,211.89,15292.0,163.2549,163.4091,163.0467,163.3705,15292.0
2015-10-21 11:15:00,211.91,211.92,211.71,211.78,9219.0,163.3859,163.3936,163.2317,163.2857,9219.0
2015-10-21 11:20:00,211.86,212.0,211.8,212.0,8802.0,163.3474,163.4553,163.3011,163.4553,8802.0
2015-10-21 11:25:00,212.0,212.21,211.66,212.09,26838.0,163.4553,163.6172,163.1932,163.5247,26838.0
2015-10-21 11:30:00,212.09,212.13,211.61,212.06,14590.0,163.5247,163.5556,163.1546,163.5016,14590.0
2015-10-21 11:35:00,212.07,212.5,212.06,212.43,14712.0,163.5093,163.8408,163.5016,163.7869,14712.0
2015-10-21 11:40:00,212.29,212.4,212.18,212.26,8468.0,163.6789,163.7637,163.5941,163.6558,8468.0
2015-10-21 11:45:00,212.31,212.39,212.21,212.31,10596.0,163.6943,163.756,163.6172,163.6943,10596.0
2015-10-21 11:50:00,212.35,212.42,212.27,212.27,10982.0,163.7252,163.7792,163.6635,163.6635,10982.0
2015-10-21 11:55:00,212.33,212.72,212.33,212.65,21028.0,163.7098,164.0105,163.7098,163.9565,21028.0
2015-10-21 12:00:00,212.63,212.8,212.55,212.67,16311.0,163.9411,164.0721,163.8794,163.9719,16311.0
2015-10-21 12:05:00,212.62,212.8,212.62,212.67,5235.0,163.9334,164.0721,163.9334,163.9719,5235.0
2015-10-21 12:10:00,212.62,212.87,212.54,212.85,9043.0,163.9334,164.1261,163.8717,164.1107,9043.0
2015-10-21 12:15:00,212.85,212.87,212.78,212.85,4800.0,164.1107,164.1261,164.0567,164.1107,4800.0
2015-10-21 12:20:00,212.84,212.89,212.79,212.83,6609.0,164.103,164.1415,164.0644,164.0953,6609.0
2015-10-21 12:25:00,212.86,212.93,212.76,212.87,8565.0,164.1184,164.1724,164.0413,164.1261,8565.0
2015-10-21 12:30:00,212.86,212.98,212.86,212.87,6140.0,164.1184,164.2109,164.1184,164.1261,6140.0
2015-10-21 12:35:00,212.85,213.04,212.79,213.04,7035.0,164.1107,164.2572,164.0644,164.2572,7035.0
2015-10-21 12:40:00,213.0,213.16,213.0,213.08,8936.0,164.2263,164.3497,164.2263,164.288,8936.0
2015-10-21 12:45:00,213.08,213.13,213.0,213.13,4095.0,164.288,164.3266,164.2263,164.3266,4095.0
2015-10-21 12:50:00,213.11,213.15,212.87,212.94,10071.0,164.3112,164.342,164.1261,164.1801,10071.0
2015-10-21 12:55:00,212.92,212.97,212.75,212.82,7600.0,164.1647,164.2032,164.0336,164.0876,7600.0
2015-10-21 13:00:00,212.8,212.89,212.72,212.81,13701.0,164.0721,164.1415,164.0105,164.0798,13701.0
2015-10-21 13:05:00,212.86,212.9,212.73,212.86,9884.0,164.1184,164.1492,164.0182,164.1184,9884.0
2015-10-21 13:10:00,212.87,213.0,212.83,212.94,9535.0,164.1261,164.2263,164.0953,164.1801,9535.0
2015-10-21 13:15:00,212.94,212.99,212.58,212.58,12863.0,164.1801,164.2186,163.9025,163.9025,12863.0
2015-10-21 13:20:00,212.54,212.57,212.31,212.31,6805.0,163.8717,163.8948,163.6943,163.6943,6805.0
2015-10-21 13:25:00,212.31,212.38,211.98,212.0,18786.0,163.6943,163.7483,163.4399,163.4553,18786.0
2015-10-21 13:30:00,212.01,212.13,211.91,212.05,19285.0,163.463,163.5556,163.3859,163.4939,19285.0
2015-10-21 13:35:00,212.04,212.24,211.91,212.08,11546.0,163.4862,163.6404,163.3859,163.517,11546.0
2015-10-21 13:40:00,212.05,212.23,212.04,212.15,5555.0,163.4939,163.6327,163.4862,163.571,5555.0
2015-10-21 13:45:00,212.1,212.31,212.04,212.14,6321.0,163.5324,163.6943,163.4862,163.5633,6321.0
2015-10-21 13:50:00,212.11,212.25,212.02,212.25,4804.0,163.5401,163.6481,163.4707,163.6481,4804.0
2015-10-21 13:55:00,212.24,212.24,212.02,212.04,6695.0,163.6404,163.6404,163.4707,163.4862,6695.0
2015-10-21 14:00:00,212.03,212.03,211.85,211.85,4656.0,163.4785,163.4785,163.3397,163.3397,4656.0
2015-10-21 14:05:00,211.92,212.09,211.8,211.9,6452.0,163.3936,163.5247,163.3011,163.3782,6452.0
2015-10-21 14:10:00,211.89,211.94,211.65,211.86,6265.0,163.3705,163.4091,163.1855,163.3474,6265.0
2015-10-21 14:15:00,211.86,211.9,211.64,211.87,4570.0,163.3474,163.3782,163.1778,163.3551,4570.0
2015-10-21 14:20:00,211.92,211.97,211.64,211.68,5856.0,163.3936,163.4322,163.1778,163.2086,5856.0
2015-10-21 14:25:00,211.74,211.91,211.67,211.82,3765.0,163.2549,163.3859,163.2009,163.3165,3765.0
2015-10-21 14:30:00,211.88,211.99,211.83,211.88,3636.0,163.3628,163.4476,163.3243,163.3628,3636.0
2015-10-21 14:35:00,211.88,212.46,211.88,212.3,10678.0,163.3628,163.81,163.3628,163.6866,10678.0
2015-10-21 14:40:00,212.33,212.55,212.32,212.34,8615.0,163.7098,163.8794,163.702,163.7175,8615.0
2015-10-21 14:45:00,212.36,212.46,212.28,212.46,5988.0,163.7329,163.81,163.6712,163.81,5988.0
2015-10-21 14:50:00,212.4,212.52,212.27,212.44,5323.0,163.7637,163.8563,163.6635,163.7946,5323.0
2015-10-21 14:55:00,212.36,212.45,212.13,212.18,4162.0,163.7329,163.8023,163.5556,163.5941,4162.0
2015-10-21 15:00:00,212.21,212.37,212.2,212.26,10750.0,163.6172,163.7406,163.6095,163.6558,10750.0
2015-10-21 15:05:00,212.22,212.4,212.21,212.33,10938.0,163.6249,163.7637,163.6172,163.7098,10938.0
2015-10-21 15:10:00,212.31,212.31,211.87,211.87,7080.0,163.6943,163.6943,163.3551,163.3551,7080.0
2015-10-21 15:15:00,211.87,211.89,211.65,211.67,8104.0,163.3551,163.3705,163.1855,163.2009,8104.0
2015-10-21 15:20:00,211.66,211.72,211.5,211.5,9706.0,163.1932,163.2394,163.0698,163.0698,9706.0
2015-10-21 15:25:00,211.56,211.91,211.5,211.81,7765.0,163.1161,163.3859,163.0698,163.3088,7765.0
2015-10-21 15:30:00,211.8,211.8,211.37,211.47,20190.0,163.3011,163.3011,162.9696,163.0467,20190.0
2015-10-21 15:35:00,211.56,211.59,211.27,211.39,19400.0,163.1161,163.1392,162.8925,162.985,19400.0
2015-10-21 15:40:00,211.32,211.33,211.1,211.11,33853.0,162.931,162.9387,162.7614,162.7691,33853.0
2015-10-21 15:45:00,211.11,211.38,211.06,211.38,23321.0,162.7691,162.9773,162.7306,162.9773,23321.0
2015-10-21 15:50:00,211.32,211.53,211.24,211.4,40024.0,162.931,163.0929,162.8694,162.9927,40024.0
2015-10-21 15:55:00,211.36,211.61,211.06,211.58,91770.0,162.9619,163.1546,162.7306,163.1315,91770.0
2015-10-22 09:30:00,212.22,213.88,212.22,213.88,21740.0,163.6249,164.9048,163.6249,164.9048,21740.0
2015-10-22 09:35:00,213.89,213.89,212.95,213.59,9455.0,164.9125,164.9125,164.1878,164.6812,9455.0
2015-10-22 09:40:00,213.59,213.6,213.32,213.6,6152.0,164.6812,164.6889,164.4731,164.6889,6152.0
2015-10-22 09:45:00,213.6,214.12,213.45,214.0,10651.0,164.6889,165.0899,164.5733,164.9974,10651.0
2015-10-22 09:50:00,214.22,214.39,214.14,214.34,6705.0,165.167,165.2981,165.1053,165.2595,6705.0
2015-10-22 09:55:00,214.36,214.92,214.28,214.75,13424.0,165.2749,165.7067,165.2132,165.5756,13424.0
2015-10-22 10:00:00,214.8,214.9,214.52,214.64,12915.0,165.6142,165.6913,165.3983,165.4908,12915.0
2015-10-22 10:05:00,214.5,215.0,214.5,214.92,13498.0,165.3829,165.7684,165.3829,165.7067,13498.0
2015-10-22 10:10:00,214.93,215.15,214.92,215.03,14431.0,165.7144,165.884,165.7067,165.7915,14431.0
2015-10-22 10:15:00,214.98,215.81,214.98,215.53,24855.0,165.753,166.3929,165.753,166.177,24855.0
2015-10-22 10:20:00,215.48,215.66,215.4,215.56,7947.0,166.1385,166.2772,166.0768,166.2001,7947.0
2015-10-22 10:25:00,215.33,215.34,215.0,215.23,5953.0,166.0228,166.0305,165.7684,165.9457,5953.0
2015-10-22 10:30:00,215.25,215.34,215.02,215.14,11421.0,165.9611,166.0305,165.7838,165.8763,11421.0
2015-10-22 10:35:00,215.15,215.49,215.15,215.16,10413.0,165.884,166.1462,165.884,165.8917,10413.0
2015-10-22 10:40:00,215.18,215.33,215.03,215.33,5694.0,165.9072,166.0228,165.7915,166.0228,5694.0
2015-10-22 10:45:00,215.33,215.51,215.33,215.5,8627.0,166.0228,166.1616,166.0228,166.1539,8627.0
2015-10-22 10:50:00,215.41,215.76,215.27,215.54,17244.0,166.0845,166.3543,165.9765,166.1847,17244.0
2015-10-22 10:55:00,215.51,215.97,215.5,215.89,6218.0,166.1616,166.5163,166.1539,166.4546,6218.0
2015-10-22 11:00:00,215.85,216.08,215.69,216.07,20469.0,166.4237,166.6011,166.3004,166.5934,20469.0
2015-10-22 11:05:00,216.08,216.22,216.08,216.11,5569.0,166.6011,166.709,166.6011,166.6242,5569.0
2015-10-22 11:10:00,216.14,216.16,215.9,216.07,9734.0,166.6473,166.6628,166.4623,166.5934,9734.0
2015-10-22 11:15:00,216.05,216.16,215.87,215.9,7100.0,166.5779,166.6628,166.4392,166.4623,7100.0
2015-10-22 11:20:00,215.86,215.92,215.61,215.65,9011.0,166.4314,166.4777,166.2387,166.2695,9011.0
2015-10-22 11:25:00,215.74,216.12,215.65,216.12,13160.0,166.3389,166.6319,166.2695,166.6319,13160.0
2015-10-22 11:30:00,216.17,216.17,215.95,216.05,5277.0,166.6705,166.6705,166.5008,166.5779,5277.0
2015-10-22 11:35:00,215.95,216.22,215.9,216.17,9585.0,166.5008,166.709,166.4623,166.6705,9585.0
2015-10-22 11:40:00,216.2,216.21,215.96,216.1,4420.0,166.6936,166.7013,166.5085,166.6165,4420.0
2015-10-22 11:45:00,216.15,216.4,216.1,216.26,6120.0,166.655,166.8478,166.6165,166.7399,6120.0
2015-10-22 11:50:00,216.37,216.53,216.34,216.44,12614.0,166.8247,166.948,166.8015,166.8786,12614.0
2015-10-22 11:55:00,216.51,216.55,216.36,216.48,3400.0,166.9326,166.9634,166.817,166.9095,3400.0
2015-10-22 12:00:00,216.47,216.61,216.29,216.54,15152.0,166.9018,167.0097,166.763,166.9557,15152.0
2015-10-22 12:05:00,216.52,216.66,216.16,216.16,11764.0,166.9403,167.0483,166.6628,166.6628,11764.0
2015-10-22 12:10:00,216.25,216.31,215.99,216.05,25086.0,166.7321,166.7784,166.5317,166.5779,25086.0
2015-10-22 12:15:00,216.1,216.36,216.1,216.36,2290.0,166.6165,166.817,166.6165,166.817,2290.0
2015-10-22 12:20:00,216.41,216.81,216.41,216.67,10026.0,166.8555,167.1639,166.8555,167.056,10026.0
2015-10-22 12:25:00,216.75,216.95,216.71,216.92,6980.0,167.1176,167.2719,167.0868,167.2487,6980.0
2015-10-22 12:30:00,216.95,216.99,216.6,216.6,4331.0,167.2719,167.3027,167.002,167.002,4331.0
2015-10-22 12:35:00,216.68,216.99,216.63,216.93,5095.0,167.0637,167.3027,167.0251,167.2564,5095.0
2015-10-22 12:40:00,216.95,216.98,216.83,216.97,4699.0,167.2719,167.295,167.1793,167.2873,4699.0
2015-10-22 12:45:00,216.87,216.99,216.76,216.76,4215.0,167.2102,167.3027,167.1254,167.1254,4215.0
2015-10-22 12:50:00,216.72,216.72,216.4,216.64,26061.0,167.0945,167.0945,166.8478,167.0328,26061.0
2015-10-22 12:55:00,216.74,216.76,216.42,216.64,4027.0,167.1099,167.1254,166.8632,167.0328,4027.0
2015-10-22 13:00:00,216.56,216.73,216.39,216.7,10059.0,166.9712,167.1022,166.8401,167.0791,10059.0
2015-10-22 13:05:00,216.7,216.93,216.7,216.82,5015.0,167.0791,167.2564,167.0791,167.1716,5015.0
2015-10-22 13:10:00,216.82,216.89,216.73,216.81,7691.0,167.1716,167.2256,167.1022,167.1639,7691.0
2015-10-22 13:15:00,216.8,216.8,216.53,216.53,3850.0,167.1562,167.1562,166.948,166.948,3850.0
2015-10-22 13:20:00,216.49,216.87,216.49,216.78,5369.0,166.9172,167.2102,166.9172,167.1408,5369.0
2015-10-22 13:25:00,216.68,216.68,216.46,216.56,5335.0,167.0637,167.0637,166.8941,166.9712,5335.0
2015-10-22 13:30:00,216.61,216.68,216.42,216.46,5645.0,167.0097,167.0637,166.8632,166.8941,5645.0
2015-10-22 13:35:00,216.42,216.53,216.41,216.53,8080.0,166.8632,166.948,166.8555,166.948,8080.0
2015-10-22 13:40:00,216.65,216.75,216.45,216.51,6897.0,167.0405,167.1176,166.8863,166.9326,6897.0
2015-10-22 13:45:00,216.4,216.5,216.32,216.42,1984.0,166.8478,166.9249,166.7861,166.8632,1984.0
2015-10-22 13:50:00,216.36,216.47,216.25,216.35,8773.0,166.817,166.9018,166.7321,166.8092,8773.0
2015-10-22 13:55:00,216.34,216.53,216.33,216.51,5277.0,166.8015,166.948,166.7938,166.9326,5277.0
2015-10-22 14:00:00,216.42,216.48,216.29,216.38,4313.0,166.8632,166.9095,166.763,166.8324,4313.0
2015-10-22 14:05:00,216.33,216.33,215.94,215.94,11956.0,166.7938,166.7938,166.4931,166.4931,11956.0
2015-10-22 14:10:00,215.93,215.93,215.59,215.76,7803.0,166.4854,166.4854,166.2233,166.3543,7803.0
2015-10-22 14:15:00,215.75,215.79,215.34,215.34,16682.0,166.3466,166.3775,166.0305,166.0305,16682.0
2015-10-22 14:20:00,215.43,215.53,215.12,215.15,25199.0,166.0999,166.177,165.8609,165.884,25199.0
2015-10-22 14:25:00,215.17,215.35,215.08,215.35,18888.0,165.8994,166.0382,165.8301,166.0382,18888.0
2015-10-22 14:30:00,215.28,215.36,215.17,215.17,9657.0,165.9843,166.0459,165.8994,165.8994,9657.0
2015-10-22 14:35:00,215.16,215.76,215.16,215.71,10169.0,165.8917,166.3543,165.8917,166.3158,10169.0
2015-10-22 14:40:00,215.67,215.76,215.54,215.67,12416.0,166.285,166.3543,166.1847,166.285,12416.0
2015-10-22 14:45:00,215.73,215.81,215.56,215.64,4579.0,166.3312,166.3929,166.2001,166.2618,4579.0
2015-10-22 14:50:00,215.62,216.13,215.62,215.95,7055.0,166.2464,166.6396,166.2464,166.5008,7055.0
2015-10-22 14:55:00,215.93,216.27,215.8,216.26,6000.0,166.4854,166.7476,166.3852,166.7399,6000.0
2015-10-22 15:00:00,216.26,216.33,215.95,216.18,7056.0,166.7399,166.7938,166.5008,166.6782,7056.0
2015-10-22 15:05:00,216.19,216.23,215.76,215.79,4673.0,166.6859,166.7167,166.3543,166.3775,4673.0
2015-10-22 15:10:00,215.77,215.86,215.7,215.78,9904.0,166.3621,166.4314,166.3081,166.3698,9904.0
2015-10-22 15:15:00,215.83,216.07,215.83,216.07,16698.0,166.4083,166.5934,166.4083,166.5934,16698.0
2015-10-22 15:20:00,216.01,216.17,215.9,215.99,22774.0,166.5471,166.6705,166.4623,166.5317,22774.0
2015-10-22 15:25:00,216.06,216.37,216.06,216.32,24006.0,166.5856,166.8247,166.5856,166.7861,24006.0
2015-10-22 15:30:00,216.36,216.39,216.16,216.18,11107.0,166.817,166.8401,166.6628,166.6782,11107.0
2015-10-22 15:35:00,216.14,216.19,215.98,215.98,14251.0,166.6473,166.6859,166.524,166.524,14251.0
2015-10-22 15:40:00,215.99,216.38,215.97,216.3,21328.0,166.5317,166.8324,166.5163,166.7707,21328.0
2015-10-22 15:45:00,216.25,216.49,216.18,216.33,31336.0,166.7321,166.9172,166.6782,166.7938,31336.0
2015-10-22 15:50:00,216.38,216.45,216.26,216.41,30976.0,166.8324,166.8863,166.7399,166.8555,30976.0
2015-10-22 15:55:00,216.39,216.67,216.33,216.52,46760.0,166.8401,167.056,166.7938,166.9403,46760.0
2015-10-23 09:30:00,218.0,219.3,217.49,218.5,54303.0,168.0814,169.0837,167.6882,168.4669,54303.0
2015-10-23 09:35:00,218.21,218.9,217.76,218.9,13514.0,168.2433,168.7753,167.8964,168.7753,13514.0
2015-10-23 09:40:00,218.57,219.38,218.39,219.25,11443.0,168.5209,169.1454,168.3821,169.0452,11443.0
2015-10-23 09:45:00,219.23,219.32,218.48,218.71,11781.0,169.0298,169.0992,168.4515,168.6288,11781.0
2015-10-23 09:50:00,218.71,218.76,218.16,218.31,9904.0,168.6288,168.6674,168.2048,168.3204,9904.0
2015-10-23 09:55:00,218.36,218.72,218.18,218.65,6565.0,168.359,168.6366,168.2202,168.5826,6565.0
2015-10-23 10:00:00,218.7,218.81,218.2,218.63,9621.0,168.6211,168.7059,168.2356,168.5672,9621.0
2015-10-23 10:05:00,218.56,218.72,218.23,218.38,9934.0,168.5132,168.6366,168.2588,168.3744,9934.0
2015-10-23 10:10:00,218.21,218.62,218.14,218.62,17206.0,168.2433,168.5594,168.1894,168.5594,17206.0
2015-10-23 10:15:00,218.47,218.71,218.34,218.6,10985.0,168.4438,168.6288,168.3436,168.544,10985.0
2015-10-23 10:20:00,218.48,218.79,218.38,218.64,11200.0,168.4515,168.6905,168.3744,168.5749,11200.0
2015-10-23 10:25:00,218.62,218.71,218.48,218.59,10447.0,168.5594,168.6288,168.4515,168.5363,10447.0
2015-10-23 10:30:00,218.61,218.65,218.48,218.54,15948.0,168.5517,168.5826,168.4515,168.4978,15948.0
2015-10-23 10:35:00,218.56,218.58,218.25,218.26,10544.0,168.5132,168.5286,168.2742,168.2819,10544.0
2015-10-23 10:40:00,218.36,218.72,218.28,218.69,7787.0,168.359,168.6366,168.2973,168.6134,7787.0
2015-10-23 10:45:00,218.55,218.7,218.31,218.41,9381.0,168.5055,168.6211,168.3204,168.3975,9381.0
2015-10-23 10:50:00,218.37,218.43,218.19,218.22,8575.0,168.3667,168.413,168.2279,168.251,8575.0
2015-10-23 10:55:00,218.26,218.36,218.08,218.36,12071.0,168.2819,168.359,168.1431,168.359,12071.0
2015-10-23 11:00:00,218.34,218.72,218.27,218.43,11436.0,168.3436,168.6366,168.2896,168.413,11436.0
2015-10-23 11:05:00,218.47,218.89,218.46,218.74,6886.0,168.4438,168.7676,168.4361,168.652,6886.0
2015-10-23 11:10:00,218.74,218.75,218.35,218.41,4600.0,168.652,168.6597,168.3513,168.3975,4600.0
2015-10-23 11:15:00,218.43,218.46,218.12,218.15,13277.0,168.413,168.4361,168.1739,168.1971,13277.0
2015-10-23 11:20:00,218.21,218.5,218.12,218.13,50645.0,168.2433,168.4669,168.1739,168.1817,50645.0
2015-10-23 11:25:00,218.1,218.11,217.87,217.96,10668.0,168.1585,168.1662,167.9812,168.0506,10668.0
2015-10-23 11:30:00,217.92,217.97,217.48,217.48,8461.0,168.0197,168.0583,167.6805,167.6805,8461.0
2015-10-23 11:35:00,217.51,217.54,217.3,217.34,4361.0,167.7036,167.7268,167.5417,167.5725,4361.0
2015-10-23 11:40:00,217.33,218.03,217.33,218.0,6726.0,167.5648,168.1045,167.5648,168.0814,6726.0
2015-10-23 11:45:00,217.91,217.97,217.82,217.86,2800.0,168.012,168.0583,167.9426,167.9735,2800.0
2015-10-23 11:50:00,217.87,217.87,217.65,217.8,9923.0,167.9812,167.9812,167.8116,167.9272,9923.0
2015-10-23 11:55:00,217.74,217.77,217.5,217.63,9539.0,167.881,167.9041,167.6959,167.7961,9539.0
2015-10-23 12:00:00,217.67,217.78,217.23,217.73,19283.0,167.827,167.9118,167.4877,167.8732,19283.0
2015-10-23 12:05:00,217.69,217.96,217.59,217.96,1760.0,167.8424,168.0506,167.7653,168.0506,1760.0
2015-10-23 12:10:00,217.97,217.97,217.61,217.75,3802.0,168.0583,168.0583,167.7807,167.8887,3802.0
2015-10-23 12:15:00,217.76,217.89,217.65,217.81,4172.0,167.8964,167.9966,167.8116,167.9349,4172.0
2015-10-23 12:20:00,217.81,218.09,217.81,218.05,26637.0,167.9349,168.1508,167.9349,168.12,26637.0
2015-10-23 12:25:00,217.98,218.31,217.98,218.15,5863.0,168.066,168.3204,168.066,168.1971,5863.0
2015-10-23 12:30:00,218.14,218.18,218.02,218.04,7465.0,168.1894,168.2202,168.0968,168.1123,7465.0
2015-10-23 12:35:00,218.0,218.26,217.99,218.26,4381.0,168.0814,168.2819,168.0737,168.2819,4381.0
2015-10-23 12:40:00,218.23,218.26,218.18,218.19,5243.0,168.2588,168.2819,168.2202,168.2279,5243.0
2015-10-23 12:45:00,218.22,218.43,218.2,218.41,6326.0,168.251,168.413,168.2356,168.3975,6326.0
2015-10-23 12:50:00,218.42,218.5,218.24,218.24,8117.0,168.4052,168.4669,168.2665,168.2665,8117.0
2015-10-23 12:55:00,218.32,218.6,218.32,218.58,6037.0,168.3281,168.544,168.3281,168.5286,6037.0
2015-10-23 13:00:00,218.51,218.51,218.32,218.45,4335.0,168.4746,168.4746,168.3281,168.4284,4335.0
2015-10-23 13:05:00,218.36,218.36,218.13,218.15,3774.0,168.359,168.359,168.1817,168.1971,3774.0
2015-10-23 13:10:00,218.15,218.47,218.15,218.42,8160.0,168.1971,168.4438,168.1971,168.4052,8160.0
2015-10-23 13:15:00,218.54,218.58,218.26,218.38,8961.0,168.4978,168.5286,168.2819,168.3744,8961.0
2015-10-23 13:20:00,218.33,218.64,218.31,218.64,3056.0,168.3359,168.5749,168.3204,168.5749,3056.0
2015-10-23 13:25:00,218.56,218.85,218.55,218.71,9328.0,168.5132,168.7368,168.5055,168.6288,9328.0
2015-10-23 13:30:00,218.71,218.88,218.69,218.87,4337.0,168.6288,168.7599,168.6134,168.7522,4337.0
2015-10-23 13:35:00,218.9,218.92,218.68,218.7,7092.0,168.7753,168.7908,168.6057,168.6211,7092.0
2015-10-23 13:40:00,218.68,218.77,218.52,218.66,7045.0,168.6057,168.6751,168.4823,168.5903,7045.0
2015-10-23 13:45:00,218.64,218.81,218.59,218.78,3888.0,168.5749,168.7059,168.5363,168.6828,3888.0
2015-10-23 13:50:00,218.84,218.84,218.6,218.66,8055.0,168.7291,168.7291,168.544,168.5903,8055.0
2015-10-23 13:55:00,218.63,218.7,218.39,218.5,6123.0,168.5672,168.6211,168.3821,168.4669,6123.0
2015-10-23 14:00:00,218.45,218.64,218.43,218.59,2036.0,168.4284,168.5749,168.413,168.5363,2036.0
2015-10-23 14:05:00,218.64,218.69,218.5,218.62,5085.0,168.5749,168.6134,168.4669,168.5594,5085.0
2015-10-23 14:10:00,218.61,218.62,218.34,218.37,5406.0,168.5517,168.5594,168.3436,168.3667,5406.0
2015-10-23 14:15:00,218.36,218.59,218.36,218.55,5348.0,168.359,168.5363,168.359,168.5055,5348.0
2015-10-23 14:20:00,218.62,218.93,218.62,218.93,4250.0,168.5594,168.7985,168.5594,168.7985,4250.0
2015-10-23 14:25:00,218.94,218.96,218.55,218.64,7527.0,168.8062,168.8216,168.5055,168.5749,7527.0
2015-10-23 14:30:00,218.64,218.87,218.64,218.86,3792.0,168.5749,168.7522,168.5749,168.7445,3792.0
2015-10-23 14:35:00,218.92,218.99,218.86,218.98,5170.0,168.7908,168.8447,168.7445,168.837,5170.0
2015-10-23 14:40:00,218.97,219.07,218.88,218.89,8522.0,168.8293,168.9064,168.7599,168.7676,8522.0
2015-10-23 14:45:00,219.03,219.3,218.99,219.3,9150.0,168.8756,169.0837,168.8447,169.0837,9150.0
2015-10-23 14:50:00,219.33,219.33,219.11,219.11,6729.0,169.1069,169.1069,168.9372,168.9372,6729.0
2015-10-23 14:55:00,219.16,219.22,218.99,219.0,6518.0,168.9758,169.0221,168.8447,168.8524,6518.0
2015-10-23 15:00:00,219.09,219.11,218.99,219.01,20747.0,168.9218,168.9372,168.8447,168.8601,20747.0
2015-10-23 15:05:00,218.96,218.99,218.78,218.93,15362.0,168.8216,168.8447,168.6828,168.7985,15362.0
2015-10-23 15:10:00,218.94,219.15,218.88,218.99,13513.0,168.8062,168.9681,168.7599,168.8447,13513.0
2015-10-23 15:15:00,219.01,219.08,218.92,219.0,10508.0,168.8601,168.9141,168.7908,168.8524,10508.0
2015-10-23 15:20:00,219.02,219.17,218.96,218.97,12450.0,168.8679,168.9835,168.8216,168.8293,12450.0
2015-10-23 15:25:00,218.99,219.04,218.78,219.01,10294.0,168.8447,168.8833,168.6828,168.8601,10294.0
2015-10-23 15:30:00,219.05,219.12,218.99,219.11,9354.0,168.891,168.945,168.8447,168.9372,9354.0
2015-10-23 15:35:00,219.11,219.11,218.93,219.0,14638.0,168.9372,168.9372,168.7985,168.8524,14638.0
2015-10-23 15:40:00,218.94,219.09,218.94,219.06,16971.0,168.8062,168.9218,168.8062,168.8987,16971.0
2015-10-23 15:45:00,219.09,219.23,219.02,219.11,25433.0,168.9218,169.0298,168.8679,168.9372,25433.0
2015-10-23 15:50:00,219.09,219.38,219.09,219.38,33742.0,168.9218,169.1454,168.9218,169.1454,33742.0
2015-10-23 15:55:00,219.38,219.42,219.1,219.24,70129.0,169.1454,169.1763,168.9295,169.0375,70129.0
2015-10-26 09:30:00,219.32,219.44,219.01,219.33,24090.0,169.0992,169.1917,168.8601,169.1069,24090.0
2015-10-26 09:35:00,219.31,220.25,219.31,219.81,25756.0,169.0914,169.8162,169.0914,169.477,25756.0
2015-10-26 09:40:00,219.76,220.12,219.71,219.74,7781.0,169.4384,169.716,169.3999,169.423,7781.0
2015-10-26 09:45:00,219.77,219.97,219.46,219.54,6117.0,169.4461,169.6003,169.2071,169.2688,6117.0
2015-10-26 09:50:00,219.25,219.54,219.22,219.22,4564.0,169.0452,169.2688,169.0221,169.0221,4564.0
2015-10-26 09:55:00,219.16,219.4,219.0,219.0,11512.0,168.9758,169.1608,168.8524,168.8524,11512.0
2015-10-26 10:00:00,219.0,219.19,218.89,219.09,7149.0,168.8524,168.9989,168.7676,168.9218,7149.0
2015-10-26 10:05:00,219.08,219.54,219.03,219.35,3241.0,168.9141,169.2688,168.8756,169.1223,3241.0
2015-10-26 10:10:00,219.51,219.66,219.37,219.39,6441.0,169.2457,169.3613,169.1377,169.1531,6441.0
2015-10-26 10:15:00,219.45,219.5,219.33,219.5,15241.0,169.1994,169.2379,169.1069,169.2379,15241.0
2015-10-26 10:20:00,219.51,219.74,219.48,219.49,2824.0,169.2457,169.423,169.2225,169.2302,2824.0
2015-10-26 10:25:00,219.56,219.86,219.55,219.76,12259.0,169.2842,169.5155,169.2765,169.4384,12259.0
2015-10-26 10:30:00,219.6,219.77,219.44,219.58,23374.0,169.315,169.4461,169.1917,169.2996,23374.0
2015-10-26 10:35:00,219.56,219.89,219.56,219.67,5206.0,169.2842,169.5386,169.2842,169.369,5206.0
2015-10-26 10:40:00,219.67,219.68,219.17,219.19,13369.0,169.369,169.3767,168.9835,168.9989,13369.0
2015-10-26 10:45:00,219.25,219.28,219.14,219.2,12064.0,169.0452,169.0683,168.9604,169.0066,12064.0
2015-10-26 10:50:00,219.2,219.27,219.19,219.26,9438.0,169.0066,169.0606,168.9989,169.0529,9438.0
2015-10-26 10:55:00,219.24,219.32,219.21,219.22,1950.0,169.0375,169.0992,169.0143,169.0221,1950.0
2015-10-26 11:00:00,219.23,219.42,219.19,219.29,9044.0,169.0298,169.1763,168.9989,169.076,9044.0
2015-10-26 11:05:00,219.31,219.42,219.21,219.35,26183.0,169.0914,169.1763,169.0143,169.1223,26183.0
2015-10-26 11:10:00,219.35,219.44,219.27,219.36,6650.0,169.1223,169.1917,169.0606,169.13,6650.0
2015-10-26 11:15:00,219.33,219.5,219.2,219.45,4667.0,169.1069,169.2379,169.0066,169.1994,4667.0
2015-10-26 11:20:00,219.4,219.65,219.33,219.54,16601.0,169.1608,169.3536,169.1069,169.2688,16601.0
2015-10-26 11:25:00,219.54,219.74,219.5,219.54,5834.0,169.2688,169.423,169.2379,169.2688,5834.0
2015-10-26 11:30:00,219.58,219.59,219.4,219.4,4304.0,169.2996,169.3073,169.1608,169.1608,4304.0
2015-10-26 11:35:00,219.47,219.68,219.36,219.47,15595.0,169.2148,169.3767,169.13,169.2148,15595.0
2015-10-26 11:40:00,219.45,219.49,219.28,219.49,3571.0,169.1994,169.2302,169.0683,169.2302,3571.0
2015-10-26 11:45:00,219.41,219.47,219.27,219.3,6222.0,169.1686,169.2148,169.0606,169.0837,6222.0
2015-10-26 11:50:00,219.23,219.42,219.2,219.24,8663.0,169.0298,169.1763,169.0066,169.0375,8663.0
2015-10-26 11:55:00,219.29,219.5,219.18,219.32,29611.0,169.076,169.2379,168.9912,169.0992,29611.0
2015-10-26 12:00:00,219.33,219.5,219.2,219.39,9336.0,169.1069,169.2379,169.0066,169.1531,9336.0
2015-10-26 12:05:00,219.4,219.48,219.25,219.25,11036.0,169.1608,169.2225,169.0452,169.0452,11036.0
2015-10-26 12:10:00,219.27,219.32,219.25,219.32,6912.0,169.0606,169.0992,169.0452,169.0992,6912.0
2015-10-26 12:15:00,219.33,219.42,219.25,219.41,4324.0,169.1069,169.1763,169.0452,169.1686,4324.0
2015-10-26 12:20:00,219.43,219.51,219.4,219.5,4161.0,169.184,169.2457,169.1608,169.2379,4161.0
2015-10-26 12:25:00,219.42,219.47,219.36,219.36,7430.0,169.1763,169.2148,169.13,169.13,7430.0
2015-10-26 12:30:00,219.4,219.5,219.21,219.45,16774.0,169.1608,169.2379,169.0143,169.1994,16774.0
2015-10-26 12:35:00,219.42,219.44,219.28,219.28,3617.0,169.1763,169.1917,169.0683,169.0683,3617.0
2015-10-26 12:40:00,219.32,219.64,219.32,219.61,3000.0,169.0992,169.3459,169.0992,169.3228,3000.0
2015-10-26 12:45:00,219.57,219.62,219.45,219.57,4850.0,169.2919,169.3305,169.1994,169.2919,4850.0
2015-10-26 12:50:00,219.55,219.63,219.39,219.58,52132.0,169.2765,169.3382,169.1531,169.2996,52132.0
2015-10-26 12:55:00,219.56,219.68,219.46,219.61,5243.0,169.2842,169.3767,169.2071,169.3228,5243.0
2015-10-26 13:00:00,219.6,219.64,219.5,219.6,3469.0,169.315,169.3459,169.2379,169.315,3469.0
2015-10-26 13:05:00,219.57,219.68,219.48,219.53,7237.0,169.2919,169.3767,169.2225,169.2611,7237.0
2015-10-26 13:10:00,219.55,219.56,219.35,219.47,6878.0,169.2765,169.2842,169.1223,169.2148,6878.0
2015-10-26 13:15:00,219.49,219.55,219.43,219.46,4048.0,169.2302,169.2765,169.184,169.2071,4048.0
2015-10-26 13:20:00,219.45,219.45,219.28,219.45,6570.0,169.1994,169.1994,169.0683,169.1994,6570.0
2015-10-26 13:25:00,219.45,219.98,219.42,219.89,15304.0,169.1994,169.608,169.1763,169.5386,15304.0
2015-10-26 13:30:00,219.83,220.19,219.81,220.16,4637.0,169.4924,169.7699,169.477,169.7468,4637.0
2015-10-26 13:35:00,220.11,220.31,220.11,220.25,7257.0,169.7083,169.8625,169.7083,169.8162,7257.0
2015-10-26 13:40:00,220.31,220.32,220.23,220.28,4866.0,169.8625,169.8702,169.8008,169.8393,4866.0
2015-10-26 13:45:00,220.31,220.39,220.25,220.28,8746.0,169.8625,169.9241,169.8162,169.8393,8746.0
2015-10-26 13:50:00,220.28,220.28,220.07,220.14,15587.0,169.8393,169.8393,169.6774,169.7314,15587.0
2015-10-26 13:55:00,220.26,220.38,220.21,220.27,12391.0,169.8239,169.9164,169.7854,169.8316,12391.0
2015-10-26 14:00:00,220.29,220.7,220.0,220.5,49277.0,169.847,170.1632,169.6235,170.009,49277.0
2015-10-26 14:05:00,220.4,220.54,220.3,220.45,5423.0,169.9319,170.0398,169.8548,169.9704,5423.0
2015-10-26 14:10:00,220.42,220.43,220.24,220.27,9297.0,169.9473,169.955,169.8085,169.8316,9297.0
2015-10-26 14:15:00,220.27,220.28,220.06,220.06,4120.0,169.8316,169.8393,169.6697,169.6697,4120.0
2015-10-26 14:20:00,220.02,220.4,220.02,220.3,9168.0,169.6389,169.9319,169.6389,169.8548,9168.0
2015-10-26 14:25:00,220.25,220.26,220.14,220.23,6618.0,169.8162,169.8239,169.7314,169.8008,6618.0
2015-10-26 14:30:00,220.17,220.24,220.06,220.15,5806.0,169.7545,169.8085,169.6697,169.7391,5806.0
2015-10-26 14:35:00,220.19,220.19,220.03,220.19,9634.0,169.7699,169.7699,169.6466,169.7699,9634.0
2015-10-26 14:40:00,220.19,220.35,220.1,220.33,8419.0,169.7699,169.8933,169.7006,169.8779,8419.0
2015-10-26 14:45:00,220.35,220.58,220.35,220.42,11221.0,169.8933,170.0706,169.8933,169.9473,11221.0
2015-10-26 14:50:00,220.45,220.49,220.35,220.46,11227.0,169.9704,170.0012,169.8933,169.9781,11227.0
2015-10-26 14:55:00,220.45,220.76,220.38,220.76,14194.0,169.9704,170.2094,169.9164,170.2094,14194.0
2015-10-26 15:00:00,220.75,220.75,220.61,220.73,9716.0,170.2017,170.2017,170.0938,170.1863,9716.0
2015-10-26 15:05:00,220.75,220.81,220.6,220.78,18169.0,170.2017,170.248,170.0861,170.2248,18169.0
2015-10-26 15:10:00,220.83,220.97,220.6,220.9,19482.0,170.2634,170.3713,170.0861,170.3174,19482.0
2015-10-26 15:15:00,220.87,220.98,220.87,220.98,8888.0,170.2942,170.379,170.2942,170.379,8888.0
2015-10-26 15:20:00,220.98,221.0,220.88,220.99,19081.0,170.379,170.3945,170.3019,170.3868,19081.0
2015-10-26 15:25:00,220.97,221.0,220.83,220.98,15703.0,170.3713,170.3945,170.2634,170.379,15703.0
2015-10-26 15:30:00,220.91,221.13,220.91,220.92,20746.0,170.3251,170.4947,170.3251,170.3328,20746.0
2015-10-26 15:35:00,220.9,221.01,220.7,220.81,20359.0,170.3174,170.4022,170.1632,170.248,20359.0
2015-10-26 15:40:00,220.86,221.03,220.82,221.03,21495.0,170.2865,170.4176,170.2557,170.4176,21495.0
2015-10-26 15:45:00,220.97,221.09,220.9,221.02,36213.0,170.3713,170.4639,170.3174,170.4099,36213.0
2015-10-26 15:50:00,221.0,221.08,220.83,221.07,33496.0,170.3945,170.4561,170.2634,170.4484,33496.0
2015-10-26 15:55:00,221.03,221.35,220.94,220.95,93553.0,170.4176,170.6643,170.3482,170.3559,93553.0
2015-10-27 09:30:00,219.97,220.78,219.81,220.6,32895.0,169.6003,170.2248,169.477,170.0861,32895.0
2015-10-27 09:35:00,220.78,221.38,220.7,221.01,14845.0,170.2248,170.6875,170.1632,170.4022,14845.0
2015-10-27 09:40:00,221.01,221.27,220.93,221.25,21610.0,170.4022,170.6026,170.3405,170.5872,21610.0
2015-10-27 09:45:00,221.28,221.43,221.06,221.12,6114.0,170.6104,170.726,170.4407,170.487,6114.0
2015-10-27 09:50:00,221.18,221.91,221.17,221.9,11508.0,170.5332,171.0961,170.5255,171.0884,11508.0
2015-10-27 09:55:00,221.87,222.65,221.79,222.48,39087.0,171.0652,171.6666,171.0036,171.5356,39087.0
2015-10-27 10:00:00,222.54,222.76,222.44,222.52,15898.0,171.5818,171.7515,171.5047,171.5664,15898.0
2015-10-27 10:05:00,222.53,223.14,222.5,222.85,15574.0,171.5741,172.0444,171.551,171.8208,15574.0
2015-10-27 10:10:00,222.98,223.06,222.7,222.97,27141.0,171.9211,171.9828,171.7052,171.9134,27141.0
2015-10-27 10:15:00,222.96,223.01,222.78,222.82,7724.0,171.9057,171.9442,171.7669,171.7977,7724.0
2015-10-27 10:20:00,222.8,223.16,222.65,223.08,16882.0,171.7823,172.0599,171.6666,171.9982,16882.0
2015-10-27 10:25:00,223.03,223.33,222.79,223.03,19047.0,171.9596,172.1909,171.7746,171.9596,19047.0
2015-10-27 10:30:00,223.16,223.24,223.08,223.15,12847.0,172.0599,172.1215,171.9982,172.0521,12847.0
2015-10-27 10:35:00,223.16,223.46,223.16,223.38,9044.0,172.0599,172.2912,172.0599,172.2295,9044.0
2015-10-27 10:40:00,223.33,223.66,223.18,223.6,10945.0,172.1909,172.4454,172.0753,172.3991,10945.0
2015-10-27 10:45:00,223.53,223.64,223.25,223.51,7628.0,172.3451,172.4299,172.1293,172.3297,7628.0
2015-10-27 10:50:00,223.51,223.62,223.32,223.46,9929.0,172.3297,172.4145,172.1832,172.2912,9929.0
2015-10-27 10:55:00,223.5,223.7,223.41,223.7,8451.0,172.322,172.4762,172.2526,172.4762,8451.0
2015-10-27 11:00:00,223.71,224.11,223.41,223.93,18345.0,172.4839,172.7923,172.2526,172.6535,18345.0
2015-10-27 11:05:00,223.99,224.1,223.91,224.07,13099.0,172.6998,172.7846,172.6381,172.7615,13099.0
2015-10-27 11:10:00,224.07,224.28,224.01,224.08,6578.0,172.7615,172.9234,172.7152,172.7692,6578.0
2015-10-27 11:15:00,224.06,224.14,224.02,224.1,6796.0,172.7538,172.8155,172.7229,172.7846,6796.0
2015-10-27 11:20:00,224.1,224.34,224.08,224.34,9260.0,172.7846,172.9697,172.7692,172.9697,9260.0
2015-10-27 11:25:00,224.26,224.34,224.01,224.07,15473.0,172.908,172.9697,172.7152,172.7615,15473.0
2015-10-27 11:30:00,224.07,224.28,224.04,224.22,12324.0,172.7615,172.9234,172.7384,172.8771,12324.0
2015-10-27 11:35:00,224.11,224.29,224.0,224.12,8322.0,172.7923,172.9311,172.7075,172.8,8322.0
2015-10-27 11:40:00,224.1,224.61,224.1,224.55,11296.0,172.7846,173.1778,172.7846,173.1316,11296.0
2015-10-27 11:45:00,224.55,225.13,224.55,225.02,29481.0,173.1316,173.5788,173.1316,173.4939,29481.0
2015-10-27 11:50:00,225.1,225.15,224.39,224.39,13318.0,173.5556,173.5942,173.0082,173.0082,13318.0
2015-10-27 11:55:00,224.32,224.44,223.84,223.85,7667.0,172.9542,173.0468,172.5842,172.5919,7667.0
2015-10-27 12:00:00,223.9,224.4,223.83,224.35,14010.0,172.6304,173.0159,172.5764,172.9774,14010.0
2015-10-27 12:05:00,224.2,224.31,224.05,224.13,2886.0,172.8617,172.9465,172.7461,172.8077,2886.0
2015-10-27 12:10:00,224.08,224.22,223.96,224.09,9392.0,172.7692,172.8771,172.6767,172.7769,9392.0
2015-10-27 12:15:00,224.12,224.15,223.74,223.78,17747.0,172.8,172.8232,172.507,172.5379,17747.0
2015-10-27 12:20:00,223.76,224.1,223.71,224.09,8168.0,172.5225,172.7846,172.4839,172.7769,8168.0
2015-10-27 12:25:00,224.07,224.21,223.95,224.05,5437.0,172.7615,172.8694,172.669,172.7461,5437.0
2015-10-27 12:30:00,224.04,224.31,224.01,224.24,9551.0,172.7384,172.9465,172.7152,172.8926,9551.0
2015-10-27 12:35:00,224.22,224.34,224.03,224.26,8945.0,172.8771,172.9697,172.7306,172.908,8945.0
2015-10-27 12:40:00,224.26,224.65,224.18,224.37,5803.0,172.908,173.2087,172.8463,172.9928,5803.0
2015-10-27 12:45:00,224.39,224.47,224.11,224.21,7521.0,173.0082,173.0699,172.7923,172.8694,7521.0
2015-10-27 12:50:00,224.17,224.18,223.8,223.92,11332.0,172.8386,172.8463,172.5533,172.6458,11332.0
2015-10-27 12:55:00,223.86,223.88,223.38,223.51,6546.0,172.5996,172.615,172.2295,172.3297,6546.0
2015-10-27 13:00:00,223.38,223.45,223.13,223.26,16227.0,172.2295,172.2835,172.0367,172.137,16227.0
2015-10-27 13:05:00,223.2,223.24,222.96,223.0,10346.0,172.0907,172.1215,171.9057,171.9365,10346.0
2015-10-27 13:10:00,223.02,223.03,222.91,222.98,11079.0,171.9519,171.9596,171.8671,171.9211,11079.0
2015-10-27 13:15:00,222.98,223.07,222.61,222.65,11073.0,171.9211,171.9905,171.6358,171.6666,11073.0
2015-10-27 13:20:00,222.64,222.69,222.58,222.65,10141.0,171.6589,171.6975,171.6127,171.6666,10141.0
2015-10-27 13:25:00,222.59,222.64,222.29,222.56,12112.0,171.6204,171.6589,171.3891,171.5973,12112.0
2015-10-27 13:30:00,222.51,222.67,222.49,222.63,15433.0,171.5587,171.6821,171.5433,171.6512,15433.0
2015-10-27 13:35:00,222.64,222.76,222.51,222.72,11014.0,171.6589,171.7515,171.5587,171.7206,11014.0
2015-10-27 13:40:00,222.79,222.83,222.52,222.58,18957.0,171.7746,171.8054,171.5664,171.6127,18957.0
2015-10-27 13:45:00,222.56,222.59,222.34,222.37,9775.0,171.5973,171.6204,171.4276,171.4508,9775.0
2015-10-27 13:50:00,222.33,222.4,222.19,222.4,10759.0,171.4199,171.4739,171.312,171.4739,10759.0
2015-10-27 13:55:00,222.41,222.67,222.41,222.52,5659.0,171.4816,171.6821,171.4816,171.5664,5659.0
2015-10-27 14:00:00,222.6,222.68,222.43,222.55,11437.0,171.6281,171.6898,171.497,171.5895,11437.0
2015-10-27 14:05:00,222.6,222.65,222.41,222.64,11552.0,171.6281,171.6666,171.4816,171.6589,11552.0
2015-10-27 14:10:00,222.64,222.76,222.57,222.67,8350.0,171.6589,171.7515,171.605,171.6821,8350.0
2015-10-27 14:15:00,222.7,222.82,222.4,222.4,7583.0,171.7052,171.7977,171.4739,171.4739,7583.0
2015-10-27 14:20:00,222.4,222.76,222.37,222.73,6073.0,171.4739,171.7515,171.4508,171.7283,6073.0
2015-10-27 14:25:00,222.69,222.92,222.63,222.86,4848.0,171.6975,171.8748,171.6512,171.8286,4848.0
2015-10-27 14:30:00,222.86,222.92,222.83,222.86,7956.0,171.8286,171.8748,171.8054,171.8286,7956.0
2015-10-27 14:35:00,222.85,223.41,222.85,223.37,16753.0,171.8208,172.2526,171.8208,172.2218,16753.0
2015-10-27 14:40:00,223.33,223.36,223.03,223.04,11698.0,172.1909,172.2141,171.9596,171.9673,11698.0
2015-10-27 14:45:00,223.04,223.17,222.97,223.02,9008.0,171.9673,172.0676,171.9134,171.9519,9008.0
2015-10-27 14:50:00,223.06,223.13,222.93,223.1,11942.0,171.9828,172.0367,171.8825,172.0136,11942.0
2015-10-27 14:55:00,223.1,223.41,223.08,223.08,12024.0,172.0136,172.2526,171.9982,171.9982,12024.0
2015-10-27 15:00:00,223.07,223.18,222.95,223.07,9750.0,171.9905,172.0753,171.8979,171.9905,9750.0
2015-10-27 15:05:00,222.98,223.06,222.91,222.97,8006.0,171.9211,171.9828,171.8671,171.9134,8006.0
2015-10-27 15:10:00,223.02,223.31,223.02,223.31,9880.0,171.9519,172.1755,171.9519,172.1755,9880.0
2015-10-27 15:15:00,223.3,223.31,223.21,223.27,12135.0,172.1678,172.1755,172.0984,172.1447,12135.0
2015-10-27 15:20:00,223.27,223.57,223.23,223.48,17455.0,172.1447,172.376,172.1138,172.3066,17455.0
2015-10-27 15:25:00,223.49,223.74,223.47,223.59,17649.0,172.3143,172.507,172.2989,172.3914,17649.0
2015-10-27 15:30:00,223.62,223.74,223.46,223.56,17103.0,172.4145,172.507,172.2912,172.3683,17103.0
2015-10-27 15:35:00,223.54,223.56,223.05,223.2,21363.0,172.3528,172.3683,171.975,172.0907,21363.0
2015-10-27 15:40:00,223.19,223.37,223.01,223.02,24675.0,172.083,172.2218,171.9442,171.9519,24675.0
2015-10-27 15:45:00,223.0,223.0,222.83,222.94,24361.0,171.9365,171.9365,171.8054,171.8902,24361.0
2015-10-27 15:50:00,222.92,223.07,222.82,223.05,23633.0,171.8748,171.9905,171.7977,171.975,23633.0
2015-10-27 15:55:00,223.05,223.08,222.9,223.04,55388.0,171.975,171.9982,171.8594,171.9673,55388.0
2015-10-28 09:30:00,222.25,224.38,222.25,224.01,39893.0,171.3582,173.0005,171.3582,172.7152,39893.0
2015-10-28 09:35:00,224.03,224.05,223.19,223.4,39413.0,172.7306,172.7461,172.083,172.2449,39413.0
2015-10-28 09:40:00,223.25,223.95,223.02,223.29,33871.0,172.1293,172.669,171.9519,172.1601,33871.0
2015-10-28 09:45:00,223.16,224.02,223.16,224.02,28036.0,172.0599,172.7229,172.0599,172.7229,28036.0
2015-10-28 09:50:00,224.02,224.44,223.76,223.76,9319.0,172.7229,173.0468,172.5225,172.5225,9319.0
2015-10-28 09:55:00,223.77,224.27,223.67,224.09,13330.0,172.5302,172.9157,172.4531,172.7769,13330.0
2015-10-28 10:00:00,224.15,224.24,223.69,223.69,41220.0,172.8232,172.8926,172.4685,172.4685,41220.0
2015-10-28 10:05:00,223.69,223.84,223.56,223.75,25726.0,172.4685,172.5842,172.3683,172.5148,25726.0
2015-10-28 10:10:00,223.69,223.98,223.51,223.51,8171.0,172.4685,172.6921,172.3297,172.3297,8171.0
2015-10-28 10:15:00,223.51,223.6,222.79,222.82,31463.0,172.3297,172.3991,171.7746,171.7977,31463.0
2015-10-28 10:20:00,222.82,222.85,222.32,222.49,32678.0,171.7977,171.8208,171.4122,171.5433,32678.0
2015-10-28 10:25:00,222.43,222.8,222.38,222.44,26617.0,171.497,171.7823,171.4585,171.5047,26617.0
2015-10-28 10:30:00,222.44,222.67,222.36,222.36,12693.0,171.5047,171.6821,171.443,171.443,12693.0
2015-10-28 10:35:00,222.38,222.69,222.38,222.46,19558.0,171.4585,171.6975,171.4585,171.5201,19558.0
2015-10-28 10:40:00,222.51,222.51,222.24,222.24,16513.0,171.5587,171.5587,171.3505,171.3505,16513.0
2015-10-28 10:45:00,222.24,222.32,222.17,222.25,8803.0,171.3505,171.4122,171.2966,171.3582,8803.0
2015-10-28 10:50:00,222.25,222.25,221.83,221.83,10557.0,171.3582,171.3582,171.0344,171.0344,10557.0
2015-10-28 10:55:00,221.88,222.0,221.82,221.9,15044.0,171.073,171.1655,171.0267,171.0884,15044.0
2015-10-28 11:00:00,221.84,221.86,221.62,221.73,24233.0,171.0421,171.0575,170.8725,170.9573,24233.0
2015-10-28 11:05:00,221.71,221.71,221.3,221.32,9383.0,170.9419,170.9419,170.6258,170.6412,9383.0
2015-10-28 11:10:00,221.3,221.8,221.3,221.75,24743.0,170.6258,171.0113,170.6258,170.9727,24743.0
2015-10-28 11:15:00,221.8,221.8,221.47,221.68,11092.0,171.0113,171.0113,170.7568,170.9188,11092.0
2015-10-28 11:20:00,221.64,221.74,221.52,221.7,21328.0,170.8879,170.965,170.7954,170.9342,21328.0
2015-10-28 11:25:00,221.66,221.8,221.66,221.76,5587.0,170.9033,171.0113,170.9033,170.9804,5587.0
2015-10-28 11:30:00,221.76,221.83,221.56,221.59,9878.0,170.9804,171.0344,170.8262,170.8494,9878.0
2015-10-28 11:35:00,221.57,221.68,221.34,221.37,22189.0,170.8339,170.9188,170.6566,170.6797,22189.0
2015-10-28 11:40:00,221.36,221.42,221.27,221.33,9309.0,170.672,170.7183,170.6026,170.6489,9309.0
2015-10-28 11:45:00,221.32,221.41,221.18,221.34,21006.0,170.6412,170.7106,170.5332,170.6566,21006.0
2015-10-28 11:50:00,221.34,221.36,220.82,220.86,9077.0,170.6566,170.672,170.2557,170.2865,9077.0
2015-10-28 11:55:00,220.78,220.95,220.55,220.89,32076.0,170.2248,170.3559,170.0475,170.3097,32076.0
2015-10-28 12:00:00,220.86,220.93,220.15,220.27,14864.0,170.2865,170.3405,169.7391,169.8316,14864.0
2015-10-28 12:05:00,220.21,220.24,219.74,219.94,29177.0,169.7854,169.8085,169.423,169.5772,29177.0
2015-10-28 12:10:00,219.94,220.0,219.69,219.96,11296.0,169.5772,169.6235,169.3844,169.5926,11296.0
2015-10-28 12:15:00,219.97,220.28,219.81,220.13,10695.0,169.6003,169.8393,169.477,169.7237,10695.0
2015-10-28 12:20:00,220.13,220.31,219.84,219.94,15863.0,169.7237,169.8625,169.5001,169.5772,15863.0
2015-10-28 12:25:00,219.96,220.09,219.9,219.9,7204.0,169.5926,169.6928,169.5463,169.5463,7204.0
2015-10-28 12:30:00,219.81,220.05,219.8,219.9,14012.0,169.477,169.662,169.4692,169.5463,14012.0
2015-10-28 12:35:00,219.95,220.0,219.59,219.65,11328.0,169.5849,169.6235,169.3073,169.3536,11328.0
2015-10-28 12:40:00,219.65,219.73,219.49,219.49,5764.0,169.3536,169.4153,169.2302,169.2302,5764.0
2015-10-28 12:45:00,219.47,219.67,219.36,219.65,9417.0,169.2148,169.369,169.13,169.3536,9417.0
2015-10-28 12:50:00,219.65,219.95,219.65,219.78,8702.0,169.3536,169.5849,169.3536,169.4538,8702.0
2015-10-28 12:55:00,219.78,219.84,219.62,219.63,6974.0,169.4538,169.5001,169.3305,169.3382,6974.0
2015-10-28 13:00:00,219.54,219.81,219.53,219.69,8055.0,169.2688,169.477,169.2611,169.3844,8055.0
2015-10-28 13:05:00,219.67,219.95,219.62,219.91,14112.0,169.369,169.5849,169.3305,169.5541,14112.0
2015-10-28 13:10:00,219.89,220.06,219.85,219.89,11120.0,169.5386,169.6697,169.5078,169.5386,11120.0
2015-10-28 13:15:00,219.93,220.22,219.89,220.01,6520.0,169.5695,169.7931,169.5386,169.6312,6520.0
2015-10-28 13:20:00,220.02,220.14,219.99,220.0,15874.0,169.6389,169.7314,169.6157,169.6235,15874.0
2015-10-28 13:25:00,220.04,220.23,219.83,220.03,15707.0,169.6543,169.8008,169.4924,169.6466,15707.0
2015-10-28 13:30:00,219.94,220.04,219.79,219.94,12686.0,169.5772,169.6543,169.4615,169.5772,12686.0
2015-10-28 13:35:00,219.95,219.96,219.83,219.91,18525.0,169.5849,169.5926,169.4924,169.5541,18525.0
2015-10-28 13:40:00,219.9,219.91,219.8,219.83,12523.0,169.5463,169.5541,169.4692,169.4924,12523.0
2015-10-28 13:45:00,219.8,219.98,219.79,219.8,20024.0,169.4692,169.608,169.4615,169.4692,20024.0
2015-10-28 13:50:00,219.87,219.97,219.73,219.78,21150.0,169.5232,169.6003,169.4153,169.4538,21150.0
2015-10-28 13:55:00,219.8,220.19,219.8,220.19,21022.0,169.4692,169.7699,169.4692,169.7699,21022.0
2015-10-28 14:00:00,220.2,220.21,219.04,219.38,21196.0,169.7777,169.7854,168.8833,169.1454,21196.0
2015-10-28 14:05:00,219.33,219.5,219.01,219.33,13561.0,169.1069,169.2379,168.8601,169.1069,13561.0
2015-10-28 14:10:00,219.33,219.38,218.36,218.6,22401.0,169.1069,169.1454,168.359,168.544,22401.0
2015-10-28 14:15:00,218.63,218.98,218.52,218.96,16067.0,168.5672,168.837,168.4823,168.8216,16067.0
2015-10-28 14:20:00,218.95,219.31,218.84,219.16,19109.0,168.8139,169.0914,168.7291,168.9758,19109.0
2015-10-28 14:25:00,219.1,219.33,219.0,219.18,12686.0,168.9295,169.1069,168.8524,168.9912,12686.0
2015-10-28 14:30:00,219.24,219.24,218.72,218.8,11958.0,169.0375,169.0375,168.6366,168.6982,11958.0
2015-10-28 14:35:00,218.86,219.32,218.7,219.11,11146.0,168.7445,169.0992,168.6211,168.9372,11146.0
2015-10-28 14:40:00,219.18,219.4,218.98,219.11,12957.0,168.9912,169.1608,168.837,168.9372,12957.0
2015-10-28 14:45:00,219.12,219.55,219.03,219.41,40291.0,168.945,169.2765,168.8756,169.1686,40291.0
2015-10-28 14:50:00,219.33,220.0,219.26,219.94,41187.0,169.1069,169.6235,169.0529,169.5772,41187.0
2015-10-28 14:55:00,219.88,220.07,219.63,219.73,21082.0,169.5309,169.6774,169.3382,169.4153,21082.0
2015-10-28 15:00:00,219.78,220.5,219.77,220.5,30725.0,169.4538,170.009,169.4461,170.009,30725.0
2015-10-28 15:05:00,220.5,220.59,220.2,220.2,28175.0,170.009,170.0783,169.7777,169.7777,28175.0
2015-10-28 15:10:00,220.24,220.43,220.0,220.06,17990.0,169.8085,169.955,169.6235,169.6697,17990.0
2015-10-28 15:15:00,220.11,220.23,220.0,220.04,26617.0,169.7083,169.8008,169.6235,169.6543,26617.0
2015-10-28 15:20:00,220.03,220.21,219.91,220.16,17893.0,169.6466,169.7854,169.5541,169.7468,17893.0
2015-10-28 15:25:00,220.15,220.52,220.1,220.31,18087.0,169.7391,170.0244,169.7006,169.8625,18087.0
2015-10-28 15:30:00,220.37,220.64,220.26,220.31,20025.0,169.9087,170.1169,169.8239,169.8625,20025.0
2015-10-28 15:35:00,220.3,220.77,220.26,220.59,24386.0,169.8548,170.2171,169.8239,170.0783,24386.0
2015-10-28 15:40:00,220.7,220.87,220.59,220.78,32059.0,170.1632,170.2942,170.0783,170.2248,32059.0
2015-10-28 15:45:00,220.76,221.01,220.74,220.91,30556.0,170.2094,170.4022,170.194,170.3251,30556.0
2015-10-28 15:50:00,220.89,221.0,220.68,220.97,37198.0,170.3097,170.3945,170.1477,170.3713,37198.0
2015-10-28 15:55:00,220.98,221.32,220.92,221.0,79091.0,170.379,170.6412,170.3328,170.3945,79091.0
2015-10-29 09:30:00,221.0,221.0,220.6,220.74,21282.0,170.3945,170.3945,170.0861,170.194,21282.0
2015-10-29 09:35:00,221.0,221.51,220.83,221.28,10463.0,170.3945,170.7877,170.2634,170.6104,10463.0
2015-10-29 09:40:00,221.07,221.93,221.01,221.92,5708.0,170.4484,171.1115,170.4022,171.1038,5708.0
2015-10-29 09:45:00,221.93,222.09,221.59,221.78,17105.0,171.1115,171.2349,170.8494,170.9959,17105.0
2015-10-29 09:50:00,221.72,222.02,221.6,221.88,7376.0,170.9496,171.1809,170.8571,171.073,7376.0
2015-10-29 09:55:00,221.87,222.18,221.82,222.0,9962.0,171.0652,171.3043,171.0267,171.1655,9962.0
2015-10-29 10:00:00,221.96,222.61,221.84,222.61,18059.0,171.1346,171.6358,171.0421,171.6358,18059.0
2015-10-29 10:05:00,222.63,222.69,221.54,221.58,23015.0,171.6512,171.6975,170.8108,170.8417,23015.0
2015-10-29 10:10:00,221.34,221.51,221.11,221.38,7991.0,170.6566,170.7877,170.4793,170.6875,7991.0
2015-10-29 10:15:00,221.28,221.45,220.99,221.43,9980.0,170.6104,170.7414,170.3868,170.726,9980.0
2015-10-29 10:20:00,221.48,221.62,220.77,221.02,18635.0,170.7646,170.8725,170.2171,170.4099,18635.0
2015-10-29 10:25:00,221.0,221.74,221.0,221.54,8291.0,170.3945,170.965,170.3945,170.8108,8291.0
2015-10-29 10:30:00,221.35,221.52,221.1,221.52,5119.0,170.6643,170.7954,170.4716,170.7954,5119.0
2015-10-29 10:35:00,221.46,221.81,221.46,221.8,5166.0,170.7491,171.019,170.7491,171.0113,5166.0
2015-10-29 10:40:00,221.68,222.04,221.54,221.55,21723.0,170.9188,171.1963,170.8108,170.8185,21723.0
2015-10-29 10:45:00,221.58,221.58,220.05,220.05,44745.0,170.8417,170.8417,169.662,169.662,44745.0
2015-10-29 10:50:00,220.06,220.2,219.88,219.88,11720.0,169.6697,169.7777,169.5309,169.5309,11720.0
2015-10-29 10:55:00,219.87,219.87,219.36,219.39,8946.0,169.5232,169.5232,169.13,169.1531,8946.0
2015-10-29 11:00:00,219.37,219.46,219.06,219.06,11884.0,169.1377,169.2071,168.8987,168.8987,11884.0
2015-10-29 11:05:00,219.07,219.16,218.55,218.79,32779.0,168.9064,168.9758,168.5055,168.6905,32779.0
2015-10-29 11:10:00,218.82,219.54,218.81,219.49,12324.0,168.7137,169.2688,168.7059,169.2302,12324.0
2015-10-29 11:15:00,219.33,219.55,219.2,219.27,11690.0,169.1069,169.2765,169.0066,169.0606,11690.0
2015-10-29 11:20:00,219.24,219.46,219.21,219.4,8804.0,169.0375,169.2071,169.0143,169.1608,8804.0
2015-10-29 11:25:00,219.32,219.65,219.22,219.58,11825.0,169.0992,169.3536,169.0221,169.2996,11825.0
2015-10-29 11:30:00,219.59,219.59,219.2,219.21,4835.0,169.3073,169.3073,169.0066,169.0143,4835.0
2015-10-29 11:35:00,219.21,219.29,219.02,219.29,13286.0,169.0143,169.076,168.8679,169.076,13286.0
2015-10-29 11:40:00,219.24,219.34,219.11,219.22,26256.0,169.0375,169.1146,168.9372,169.0221,26256.0
2015-10-29 11:45:00,219.19,219.33,219.16,219.33,23320.0,168.9989,169.1069,168.9758,169.1069,23320.0
2015-10-29 11:50:00,219.33,219.49,219.03,219.03,28726.0,169.1069,169.2302,168.8756,168.8756,28726.0
2015-10-29 11:55:00,219.08,219.22,218.94,219.22,11660.0,168.9141,169.0221,168.8062,169.0221,11660.0
2015-10-29 12:00:00,219.19,219.41,219.09,219.11,4740.0,168.9989,169.1686,168.9218,168.9372,4740.0
2015-10-29 12:05:00,219.06,219.11,218.78,219.11,8359.0,168.8987,168.9372,168.6828,168.9372,8359.0
2015-10-29 12:10:00,219.14,219.14,218.84,218.99,7400.0,168.9604,168.9604,168.7291,168.8447,7400.0
2015-10-29 12:15:00,218.95,219.03,218.75,218.95,14030.0,168.8139,168.8756,168.6597,168.8139,14030.0
2015-10-29 12:20:00,218.89,218.94,218.68,218.68,13100.0,168.7676,168.8062,168.6057,168.6057,13100.0
2015-10-29 12:25:00,218.67,218.73,218.46,218.73,15874.0,168.598,168.6443,168.4361,168.6443,15874.0
2015-10-29 12:30:00,218.74,219.13,218.7,218.95,5255.0,168.652,168.9527,168.6211,168.8139,5255.0
2015-10-29 12:35:00,218.98,218.98,218.68,218.92,20020.0,168.837,168.837,168.6057,168.7908,20020.0
2015-10-29 12:40:00,218.9,219.0,218.78,219.0,10604.0,168.7753,168.8524,168.6828,168.8524,10604.0
2015-10-29 12:45:00,219.01,219.1,218.93,218.96,11818.0,168.8601,168.9295,168.7985,168.8216,11818.0
2015-10-29 12:50:00,218.93,218.93,218.62,218.64,9690.0,168.7985,168.7985,168.5594,168.5749,9690.0
2015-10-29 12:55:00,218.67,218.68,218.4,218.41,11362.0,168.598,168.6057,168.3898,168.3975,11362.0
2015-10-29 13:00:00,218.46,218.58,218.4,218.58,18881.0,168.4361,168.5286,168.3898,168.5286,18881.0
2015-10-29 13:05:00,218.56,218.69,218.4,218.43,12959.0,168.5132,168.6134,168.3898,168.413,12959.0
2015-10-29 13:10:00,218.46,218.63,218.42,218.42,11298.0,168.4361,168.5672,168.4052,168.4052,11298.0
2015-10-29 13:15:00,218.46,218.63,218.4,218.43,14500.0,168.4361,168.5672,168.3898,168.413,14500.0
2015-10-29 13:20:00,218.5,218.58,218.28,218.31,8581.0,168.4669,168.5286,168.2973,168.3204,8581.0
2015-10-29 13:25:00,218.31,218.47,218.16,218.2,14015.0,168.3204,168.4438,168.2048,168.2356,14015.0
2015-10-29 13:30:00,218.18,218.27,218.04,218.05,16609.0,168.2202,168.2896,168.1123,168.12,16609.0
2015-10-29 13:35:00,218.06,218.11,217.84,218.06,16886.0,168.1277,168.1662,167.9581,168.1277,16886.0
2015-10-29 13:40:00,218.06,218.27,217.99,218.23,12517.0,168.1277,168.2896,168.0737,168.2588,12517.0
2015-10-29 13:45:00,218.21,218.38,218.01,218.04,13480.0,168.2433,168.3744,168.0891,168.1123,13480.0
2015-10-29 13:50:00,217.97,218.11,217.88,218.0,12117.0,168.0583,168.1662,167.9889,168.0814,12117.0
2015-10-29 13:55:00,218.02,218.06,217.94,218.01,12323.0,168.0968,168.1277,168.0352,168.0891,12323.0
2015-10-29 14:00:00,217.95,218.2,217.95,218.17,11114.0,168.0429,168.2356,168.0429,168.2125,11114.0
2015-10-29 14:05:00,218.24,218.38,218.17,218.22,14037.0,168.2665,168.3744,168.2125,168.251,14037.0
2015-10-29 14:10:00,218.21,218.21,217.83,217.9,11431.0,168.2433,168.2433,167.9503,168.0043,11431.0
2015-10-29 14:15:00,217.88,217.92,217.77,217.9,15226.0,167.9889,168.0197,167.9041,168.0043,15226.0
2015-10-29 14:20:00,217.88,218.14,217.85,218.11,8755.0,167.9889,168.1894,167.9658,168.1662,8755.0
2015-10-29 14:25:00,218.1,218.24,218.02,218.09,17717.0,168.1585,168.2665,168.0968,168.1508,17717.0
2015-10-29 14:30:00,218.04,218.08,217.9,217.92,11987.0,168.1123,168.1431,168.0043,168.0197,11987.0
2015-10-29 14:35:00,217.94,217.96,217.86,217.86,9927.0,168.0352,168.0506,167.9735,167.9735,9927.0
2015-10-29 14:40:00,217.93,218.15,217.88,217.96,14910.0,168.0274,168.1971,167.9889,168.0506,14910.0
2015-10-29 14:45:00,217.96,218.35,217.94,218.12,16288.0,168.0506,168.3513,168.0352,168.1739,16288.0
2015-10-29 14:50:00,218.13,218.32,218.11,218.22,15264.0,168.1817,168.3281,168.1662,168.251,15264.0
2015-10-29 14:55:00,218.19,218.23,218.01,218.13,22452.0,168.2279,168.2588,168.0891,168.1817,22452.0
2015-10-29 15:00:00,218.16,218.25,218.05,218.12,22657.0,168.2048,168.2742,168.12,168.1739,22657.0
2015-10-29 15:05:00,218.14,218.54,218.13,218.49,12544.0,168.1894,168.4978,168.1817,168.4592,12544.0
2015-10-29 15:10:00,218.47,218.51,218.34,218.34,41798.0,168.4438,168.4746,168.3436,168.3436,41798.0
2015-10-29 15:15:00,218.35,218.61,218.33,218.53,34270.0,168.3513,168.5517,168.3359,168.4901,34270.0
2015-10-29 15:20:00,218.55,218.66,218.4,218.65,29894.0,168.5055,168.5903,168.3898,168.5826,29894.0
2015-10-29 15:25:00,218.65,218.71,218.59,218.59,22475.0,168.5826,168.6288,168.5363,168.5363,22475.0
2015-10-29 15:30:00,218.59,218.59,218.28,218.3,24652.0,168.5363,168.5363,168.2973,168.3127,24652.0
2015-10-29 15:35:00,218.3,218.53,218.25,218.47,38359.0,168.3127,168.4901,168.2742,168.4438,38359.0
2015-10-29 15:40:00,218.46,218.77,218.42,218.68,38656.0,168.4361,168.6751,168.4052,168.6057,38656.0
2015-10-29 15:45:00,218.7,218.82,218.33,218.44,75557.0,168.6211,168.7137,168.3359,168.4207,75557.0
2015-10-29 15:50:00,218.42,218.65,218.34,218.4,64276.0,168.4052,168.5826,168.3436,168.3898,64276.0
2015-10-29 15:55:00,218.4,218.43,218.17,218.24,91827.0,168.3898,168.413,168.2125,168.2665,91827.0
2015-10-30 09:30:00,219.0,219.35,218.36,219.03,34985.0,168.8524,169.1223,168.359,168.8756,34985.0
2015-10-30 09:35:00,218.95,219.37,218.66,218.9,11625.0,168.8139,169.1377,168.5903,168.7753,11625.0
2015-10-30 09:40:00,218.98,219.21,218.78,219.16,11871.0,168.837,169.0143,168.6828,168.9758,11871.0
2015-10-30 09:45:00,219.09,219.36,218.79,219.0,25443.0,168.9218,169.13,168.6905,168.8524,25443.0
2015-10-30 09:50:00,218.99,219.16,218.86,218.98,27861.0,168.8447,168.9758,168.7445,168.837,27861.0
2015-10-30 09:55:00,219.09,219.2,218.83,218.98,25501.0,168.9218,169.0066,168.7214,168.837,25501.0
2015-10-30 10:00:00,218.87,218.95,218.65,218.81,9020.0,168.7522,168.8139,168.5826,168.7059,9020.0
2015-10-30 10:05:00,218.97,218.97,218.69,218.8,6532.0,168.8293,168.8293,168.6134,168.6982,6532.0
2015-10-30 10:10:00,218.8,219.08,218.8,219.02,33285.0,168.6982,168.9141,168.6982,168.8679,33285.0
2015-10-30 10:15:00,218.99,219.1,218.94,219.06,26495.0,168.8447,168.9295,168.8062,168.8987,26495.0
2015-10-30 10:20:00,219.09,219.1,218.91,218.95,36320.0,168.9218,168.9295,168.783,168.8139,36320.0
2015-10-30 10:25:00,218.95,219.14,218.86,219.01,20963.0,168.8139,168.9604,168.7445,168.8601,20963.0
2015-10-30 10:30:00,219.0,219.12,218.95,218.98,23064.0,168.8524,168.945,168.8139,168.837,23064.0
2015-10-30 10:35:00,218.96,218.98,218.87,218.88,22146.0,168.8216,168.837,168.7522,168.7599,22146.0
2015-10-30 10:40:00,218.88,219.09,218.87,218.98,17551.0,168.7599,168.9218,168.7522,168.837,17551.0
2015-10-30 10:45:00,218.97,219.0,218.86,218.96,5730.0,168.8293,168.8524,168.7445,168.8216,5730.0
2015-10-30 10:50:00,218.99,219.11,218.93,219.0,10692.0,168.8447,168.9372,168.7985,168.8524,10692.0
2015-10-30 10:55:00,218.99,219.09,218.97,219.04,31048.0,168.8447,168.9218,168.8293,168.8833,31048.0
2015-10-30 11:00:00,219.05,219.14,218.92,218.99,13717.0,168.891,168.9604,168.7908,168.8447,13717.0
2015-10-30 11:05:00,218.99,219.03,218.87,218.88,10112.0,168.8447,168.8756,168.7522,168.7599,10112.0
2015-10-30 11:10:00,218.94,218.95,218.6,218.66,9374.0,168.8062,168.8139,168.544,168.5903,9374.0
2015-10-30 11:15:00,218.68,218.68,218.46,218.6,13509.0,168.6057,168.6057,168.4361,168.544,13509.0
2015-10-30 11:20:00,218.64,218.64,218.33,218.38,9815.0,168.5749,168.5749,168.3359,168.3744,9815.0
2015-10-30 11:25:00,218.36,218.59,218.32,218.55,12624.0,168.359,168.5363,168.3281,168.5055,12624.0
2015-10-30 11:30:00,218.5,218.52,218.4,218.45,10168.0,168.4669,168.4823,168.3898,168.4284,10168.0
2015-10-30 11:35:00,218.42,218.57,218.36,218.54,14325.0,168.4052,168.5209,168.359,168.4978,14325.0
2015-10-30 11:40:00,218.57,219.02,218.55,218.84,148611.0,168.5209,168.8679,168.5055,168.7291,148611.0
2015-10-30 11:45:00,218.81,218.81,218.57,218.64,8446.0,168.7059,168.7059,168.5209,168.5749,8446.0
2015-10-30 11:50:00,218.64,218.78,218.59,218.66,10392.0,168.5749,168.6828,168.5363,168.5903,10392.0
2015-10-30 11:55:00,218.73,218.81,218.65,218.72,17298.0,168.6443,168.7059,168.5826,168.6366,17298.0
2015-10-30 12:00:00,218.63,218.82,218.62,218.75,5671.0,168.5672,168.7137,168.5594,168.6597,5671.0
2015-10-30 12:05:00,218.77,218.83,218.56,218.65,7766.0,168.6751,168.7214,168.5132,168.5826,7766.0
2015-10-30 12:10:00,218.64,218.64,218.43,218.43,8163.0,168.5749,168.5749,168.413,168.413,8163.0
2015-10-30 12:15:00,218.49,218.64,218.43,218.64,9516.0,168.4592,168.5749,168.413,168.5749,9516.0
2015-10-30 12:20:00,218.64,218.78,218.59,218.59,10634.0,168.5749,168.6828,168.5363,168.5363,10634.0
2015-10-30 12:25:00,218.59,218.68,218.47,218.6,17883.0,168.5363,168.6057,168.4438,168.544,17883.0
2015-10-30 12:30:00,218.59,218.77,218.56,218.75,6104.0,168.5363,168.6751,168.5132,168.6597,6104.0
2015-10-30 12:35:00,218.74,218.83,218.68,218.8,7037.0,168.652,168.7214,168.6057,168.6982,7037.0
2015-10-30 12:40:00,218.81,218.88,218.68,218.78,14017.0,168.7059,168.7599,168.6057,168.6828,14017.0
2015-10-30 12:45:00,218.82,218.88,218.75,218.79,11778.0,168.7137,168.7599,168.6597,168.6905,11778.0
2015-10-30 12:50:00,218.8,218.92,218.75,218.92,13861.0,168.6982,168.7908,168.6597,168.7908,13861.0
2015-10-30 12:55:00,218.94,219.08,218.91,219.06,27245.0,168.8062,168.9141,168.783,168.8987,27245.0
2015-10-30 13:00:00,219.05,219.14,219.02,219.11,16181.0,168.891,168.9604,168.8679,168.9372,16181.0
2015-10-30 13:05:00,219.09,219.13,219.03,219.04,14892.0,168.9218,168.9527,168.8756,168.8833,14892.0
2015-10-30 13:10:00,219.02,219.17,218.96,219.12,65593.0,168.8679,168.9835,168.8216,168.945,65593.0
2015-10-30 13:15:00,219.11,219.23,219.1,219.17,11880.0,168.9372,169.0298,168.9295,168.9835,11880.0
2015-10-30 13:20:00,219.17,219.53,219.17,219.48,13856.0,168.9835,169.2611,168.9835,169.2225,13856.0
2015-10-30 13:25:00,219.49,219.7,219.48,219.59,12137.0,169.2302,169.3921,169.2225,169.3073,12137.0
2015-10-30 13:30:00,219.58,219.63,219.52,219.59,9855.0,169.2996,169.3382,169.2534,169.3073,9855.0
2015-10-30 13:35:00,219.59,219.74,219.58,219.62,19038.0,169.3073,169.423,169.2996,169.3305,19038.0
2015-10-30 13:40:00,219.6,219.69,219.58,219.65,15093.0,169.315,169.3844,169.2996,169.3536,15093.0
2015-10-30 13:45:00,219.67,219.94,219.66,219.85,8662.0,169.369,169.5772,169.3613,169.5078,8662.0
2015-10-30 13:50:00,219.91,220.06,219.88,220.02,6692.0,169.5541,169.6697,169.5309,169.6389,6692.0
2015-10-30 13:55:00,220.06,220.3,220.01,220.26,6925.0,169.6697,169.8548,169.6312,169.8239,6925.0
2015-10-30 14:00:00,220.29,220.38,220.21,220.31,13145.0,169.847,169.9164,169.7854,169.8625,13145.0
2015-10-30 14:05:00,220.3,220.37,220.29,220.3,5655.0,169.8548,169.9087,169.847,169.8548,5655.0
2015-10-30 14:10:00,220.29,220.41,220.17,220.26,8172.0,169.847,169.9396,169.7545,169.8239,8172.0
2015-10-30 14:15:00,220.27,220.38,220.12,220.22,3649.0,169.8316,169.9164,169.716,169.7931,3649.0
2015-10-30 14:20:00,220.17,220.18,219.83,219.92,6638.0,169.7545,169.7622,169.4924,169.5618,6638.0
2015-10-30 14:25:00,219.88,219.91,219.81,219.84,6754.0,169.5309,169.5541,169.477,169.5001,6754.0
2015-10-30 14:30:00,219.79,219.9,219.76,219.87,9405.0,169.4615,169.5463,169.4384,169.5232,9405.0
2015-10-30 14:35:00,219.86,220.17,219.83,220.02,13872.0,169.5155,169.7545,169.4924,169.6389,13872.0
2015-10-30 14:40:00,219.99,220.09,219.97,220.06,7820.0,169.6157,169.6928,169.6003,169.6697,7820.0
2015-10-30 14:45:00,220.04,220.05,219.77,219.85,15594.0,169.6543,169.662,169.4461,169.5078,15594.0
2015-10-30 14:50:00,219.88,220.24,219.85,220.21,9693.0,169.5309,169.8085,169.5078,169.7854,9693.0
2015-10-30 14:55:00,220.21,220.3,220.18,220.21,11733.0,169.7854,169.8548,169.7622,169.7854,11733.0
2015-10-30 15:00:00,220.18,220.3,220.05,220.25,17166.0,169.7622,169.8548,169.662,169.8162,17166.0
2015-10-30 15:05:00,220.25,220.36,220.15,220.27,9766.0,169.8162,169.901,169.7391,169.8316,9766.0
2015-10-30 15:10:00,220.24,220.43,220.19,220.26,9917.0,169.8085,169.955,169.7699,169.8239,9917.0
2015-10-30 15:15:00,220.28,220.47,220.28,220.37,14552.0,169.8393,169.9858,169.8393,169.9087,14552.0
2015-10-30 15:20:00,220.39,220.55,220.35,220.38,11576.0,169.9241,170.0475,169.8933,169.9164,11576.0
2015-10-30 15:25:00,220.36,220.38,220.16,220.19,14777.0,169.901,169.9164,169.7468,169.7699,14777.0
2015-10-30 15:30:00,220.19,220.38,220.13,220.29,21305.0,169.7699,169.9164,169.7237,169.847,21305.0
2015-10-30 15:35:00,220.29,220.3,220.16,220.25,15728.0,169.847,169.8548,169.7468,169.8162,15728.0
2015-10-30 15:40:00,220.26,220.42,220.17,220.36,18620.0,169.8239,169.9473,169.7545,169.901,18620.0
2015-10-30 15:45:00,220.36,220.69,220.36,220.6,48668.0,169.901,170.1555,169.901,170.0861,48668.0
2015-10-30 15:50:00,220.63,220.64,220.33,220.34,36711.0,170.1092,170.1169,169.8779,169.8856,36711.0
2015-10-30 15:55:00,220.32,220.32,219.74,219.74,67040.0,169.8702,169.8702,169.423,169.423,67040.0
2015-11-02 09:30:00,219.89,220.47,219.83,219.95,24023.0,169.5386,169.9858,169.4924,169.5849,24023.0
2015-11-02 09:35:00,220.33,220.94,219.97,220.94,10197.0,169.8779,170.3482,169.6003,170.3482,10197.0
2015-11-02 09:40:00,220.96,220.97,220.44,220.67,13084.0,170.3636,170.3713,169.9627,170.14,13084.0
2015-11-02 09:45:00,220.66,220.82,220.5,220.5,4369.0,170.1323,170.2557,170.009,170.009,4369.0
2015-11-02 09:50:00,220.45,220.73,220.45,220.63,3947.0,169.9704,170.1863,169.9704,170.1092,3947.0
2015-11-02 09:55:00,220.63,220.76,220.45,220.69,13028.0,170.1092,170.2094,169.9704,170.1555,13028.0
2015-11-02 10:00:00,220.57,220.85,220.57,220.69,5713.0,170.0629,170.2788,170.0629,170.1555,5713.0
2015-11-02 10:05:00,220.74,220.8,220.34,220.5,5875.0,170.194,170.2403,169.8856,170.009,5875.0
2015-11-02 10:10:00,220.34,220.35,220.12,220.13,2897.0,169.8856,169.8933,169.716,169.7237,2897.0
2015-11-02 10:15:00,220.2,220.2,219.91,219.91,3502.0,169.7777,169.7777,169.5541,169.5541,3502.0
2015-11-02 10:20:00,219.94,220.02,219.83,219.95,5152.0,169.5772,169.6389,169.4924,169.5849,5152.0
2015-11-02 10:25:00,219.96,220.02,219.83,219.91,3592.0,169.5926,169.6389,169.4924,169.5541,3592.0
2015-11-02 10:30:00,219.83,219.92,219.69,219.77,7211.0,169.4924,169.5618,169.3844,169.4461,7211.0
2015-11-02 10:35:00,219.68,219.7,219.41,219.41,4902.0,169.3767,169.3921,169.1686,169.1686,4902.0
2015-11-02 10:40:00,219.36,219.36,219.07,219.07,4580.0,169.13,169.13,168.9064,168.9064,4580.0
2015-11-02 10:45:00,219.16,219.17,218.91,218.95,7622.0,168.9758,168.9835,168.783,168.8139,7622.0
2015-11-02 10:50:00,219.0,219.07,218.96,219.02,4994.0,168.8524,168.9064,168.8216,168.8679,4994.0
2015-11-02 10:55:00,219.06,219.11,218.95,218.97,10034.0,168.8987,168.9372,168.8139,168.8293,10034.0
2015-11-02 11:00:00,218.95,219.19,218.95,219.09,5404.0,168.8139,168.9989,168.8139,168.9218,5404.0
2015-11-02 11:05:00,219.09,219.62,219.09,219.51,5816.0,168.9218,169.3305,168.9218,169.2457,5816.0
2015-11-02 11:10:00,219.6,219.71,219.44,219.44,7781.0,169.315,169.3999,169.1917,169.1917,7781.0
2015-11-02 11:15:00,219.45,219.74,219.44,219.71,8377.0,169.1994,169.423,169.1917,169.3999,8377.0
2015-11-02 11:20:00,219.66,219.91,219.62,219.91,1762.0,169.3613,169.5541,169.3305,169.5541,1762.0
2015-11-02 11:25:00,219.91,219.98,219.82,219.96,1023.0,169.5541,169.608,169.4847,169.5926,1023.0
2015-11-02 11:30:00,220.0,220.19,219.96,220.1,6024.0,169.6235,169.7699,169.5926,169.7006,6024.0
2015-11-02 11:35:00,220.03,220.09,219.93,219.95,5842.0,169.6466,169.6928,169.5695,169.5849,5842.0
2015-11-02 11:40:00,220.02,220.02,219.81,219.95,8501.0,169.6389,169.6389,169.477,169.5849,8501.0
2015-11-02 11:45:00,219.95,220.54,219.13,219.33,83743.0,169.5849,170.0398,168.9527,169.1069,83743.0
2015-11-02 11:50:00,219.27,219.59,219.12,219.25,57710.0,169.0606,169.3073,168.945,169.0452,57710.0
2015-11-02 11:55:00,219.26,219.31,219.04,219.15,42102.0,169.0529,169.0914,168.8833,168.9681,42102.0
2015-11-02 12:00:00,219.24,219.84,219.16,219.82,57868.0,169.0375,169.5001,168.9758,169.4847,57868.0
2015-11-02 12:05:00,219.91,220.18,219.84,220.06,13095.0,169.5541,169.7622,169.5001,169.6697,13095.0
2015-11-02 12:10:00,220.05,220.15,220.03,220.15,2318.0,169.662,169.7391,169.6466,169.7391,2318.0
2015-11-02 12:15:00,220.09,220.15,220.08,220.14,8140.0,169.6928,169.7391,169.6851,169.7314,8140.0
2015-11-02 12:20:00,220.15,220.18,220.03,220.09,4888.0,169.7391,169.7622,169.6466,169.6928,4888.0
2015-11-02 12:25:00,220.05,220.1,220.0,220.1,5582.0,169.662,169.7006,169.6235,169.7006,5582.0
2015-11-02 12:30:00,220.13,220.13,219.85,219.96,6707.0,169.7237,169.7237,169.5078,169.5926,6707.0
2015-11-02 12:35:00,220.04,220.08,219.93,220.08,3263.0,169.6543,169.6851,169.5695,169.6851,3263.0
2015-11-02 12:40:00,220.01,220.09,220.0,220.0,3363.0,169.6312,169.6928,169.6235,169.6235,3363.0
2015-11-02 12:45:00,220.07,220.07,219.9,219.91,6383.0,169.6774,169.6774,169.5463,169.5541,6383.0
2015-11-02 12:50:00,219.97,219.98,219.82,219.82,12210.0,169.6003,169.608,169.4847,169.4847,12210.0
2015-11-02 12:55:00,219.87,219.98,219.82,219.86,2880.0,169.5232,169.608,169.4847,169.5155,2880.0
2015-11-02 13:00:00,219.91,219.93,219.74,219.75,5600.0,169.5541,169.5695,169.423,169.4307,5600.0
2015-11-02 13:05:00,219.75,219.81,219.66,219.67,5661.0,169.4307,169.477,169.3613,169.369,5661.0
2015-11-02 13:10:00,219.74,219.74,219.51,219.54,7033.0,169.423,169.423,169.2457,169.2688,7033.0
2015-11-02 13:15:00,219.55,219.75,219.52,219.67,2390.0,169.2765,169.4307,169.2534,169.369,2390.0
2015-11-02 13:20:00,219.73,219.95,219.72,219.93,4201.0,169.4153,169.5849,169.4076,169.5695,4201.0
2015-11-02 13:25:00,219.93,219.99,219.82,219.86,2946.0,169.5695,169.6157,169.4847,169.5155,2946.0
2015-11-02 13:30:00,220.02,220.11,220.0,220.1,3828.0,169.6389,169.7083,169.6235,169.7006,3828.0
2015-11-02 13:35:00,220.08,220.09,219.88,219.88,7999.0,169.6851,169.6928,169.5309,169.5309,7999.0
2015-11-02 13:40:00,219.89,219.97,219.88,219.92,3280.0,169.5386,169.6003,169.5309,169.5618,3280.0
2015-11-02 13:45:00,219.96,219.98,219.9,219.92,3682.0,169.5926,169.608,169.5463,169.5618,3682.0
2015-11-02 13:50:00,219.91,220.01,219.89,219.91,6497.0,169.5541,169.6312,169.5386,169.5541,6497.0
2015-11-02 13:55:00,219.9,219.9,219.69,219.72,2835.0,169.5463,169.5463,169.3844,169.4076,2835.0
2015-11-02 14:00:00,219.74,219.83,219.62,219.7,4900.0,169.423,169.4924,169.3305,169.3921,4900.0
2015-11-02 14:05:00,219.71,219.8,219.71,219.72,11176.0,169.3999,169.4692,169.3999,169.4076,11176.0
2015-11-02 14:10:00,219.72,219.82,219.61,219.61,3422.0,169.4076,169.4847,169.3228,169.3228,3422.0
2015-11-02 14:15:00,219.61,219.72,219.6,219.71,2600.0,169.3228,169.4076,169.315,169.3999,2600.0
2015-11-02 14:20:00,219.72,219.79,219.58,219.59,5716.0,169.4076,169.4615,169.2996,169.3073,5716.0
2015-11-02 14:25:00,219.63,219.68,219.5,219.52,5276.0,169.3382,169.3767,169.2379,169.2534,5276.0
2015-11-02 14:30:00,219.46,219.61,219.46,219.56,4507.0,169.2071,169.3228,169.2071,169.2842,4507.0
2015-11-02 14:35:00,219.57,219.65,219.56,219.63,2209.0,169.2919,169.3536,169.2842,169.3382,2209.0
2015-11-02 14:40:00,219.6,219.78,219.53,219.75,4456.0,169.315,169.4538,169.2611,169.4307,4456.0
2015-11-02 14:45:00,219.76,219.78,219.67,219.67,7863.0,169.4384,169.4538,169.369,169.369,7863.0
2015-11-02 14:50:00,219.72,219.89,219.64,219.85,16497.0,169.4076,169.5386,169.3459,169.5078,16497.0
2015-11-02 14:55:00,219.9,219.93,219.83,219.89,10576.0,169.5463,169.5695,169.4924,169.5386,10576.0
2015-11-02 15:00:00,219.89,219.94,219.8,219.8,9448.0,169.5386,169.5772,169.4692,169.4692,9448.0
2015-11-02 15:05:00,219.79,219.83,219.66,219.67,12966.0,169.4615,169.4924,169.3613,169.369,12966.0
2015-11-02 15:10:00,219.71,219.88,219.65,219.83,16304.0,169.3999,169.5309,169.3536,169.4924,16304.0
2015-11-02 15:15:00,219.84,219.96,219.82,219.96,12840.0,169.5001,169.5926,169.4847,169.5926,12840.0
2015-11-02 15:20:00,219.89,220.01,219.88,220.0,14389.0,169.5386,169.6312,169.5309,169.6235,14389.0
2015-11-02 15:25:00,219.99,220.21,219.99,220.19,12815.0,169.6157,169.7854,169.6157,169.7699,12815.0
2015-11-02 15:30:00,220.24,220.41,220.15,220.35,20851.0,169.8085,169.9396,169.7391,169.8933,20851.0
2015-11-02 15:35:00,220.34,220.6,220.3,220.56,15356.0,169.8856,170.0861,169.8548,170.0552,15356.0
2015-11-02 15:40:00,220.6,220.98,220.58,220.94,12791.0,170.0861,170.379,170.0706,170.3482,12791.0
2015-11-02 15:45:00,220.98,221.0,220.7,220.75,26395.0,170.379,170.3945,170.1632,170.2017,26395.0
2015-11-02 15:50:00,220.75,220.94,220.72,220.89,13300.0,170.2017,170.3482,170.1786,170.3097,13300.0
2015-11-02 15:55:00,220.93,220.93,220.46,220.51,43368.0,170.3405,170.3405,169.9781,170.0167,43368.0
2015-11-03 09:30:00,220.0,220.46,219.73,219.92,20305.0,169.6235,169.9781,169.4153,169.5618,20305.0
2015-11-03 09:35:00,219.84,219.84,219.12,219.76,11391.0,169.5001,169.5001,168.945,169.4384,11391.0
2015-11-03 09:40:00,219.76,219.77,219.17,219.35,18575.0,169.4384,169.4461,168.9835,169.1223,18575.0
2015-11-03 09:45:00,219.21,219.33,218.96,219.02,13150.0,169.0143,169.1069,168.8216,168.8679,13150.0
2015-11-03 09:50:00,219.08,219.1,218.72,218.76,19150.0,168.9141,168.9295,168.6366,168.6674,19150.0
2015-11-03 09:55:00,218.77,218.91,218.64,218.64,15581.0,168.6751,168.783,168.5749,168.5749,15581.0
2015-11-03 10:00:00,218.7,218.87,218.64,218.83,10763.0,168.6211,168.7522,168.5749,168.7214,10763.0
2015-11-03 10:05:00,218.78,218.94,218.78,218.82,3600.0,168.6828,168.8062,168.6828,168.7137,3600.0
2015-11-03 10:10:00,218.84,218.96,218.75,218.86,7532.0,168.7291,168.8216,168.6597,168.7445,7532.0
2015-11-03 10:15:00,218.78,219.04,218.75,219.01,13003.0,168.6828,168.8833,168.6597,168.8601,13003.0
2015-11-03 10:20:00,218.99,219.03,218.62,218.66,16606.0,168.8447,168.8756,168.5594,168.5903,16606.0
2015-11-03 10:25:00,218.82,218.82,218.57,218.71,6494.0,168.7137,168.7137,168.5209,168.6288,6494.0
2015-11-03 10:30:00,218.81,218.85,218.65,218.81,5740.0,168.7059,168.7368,168.5826,168.7059,5740.0
2015-11-03 10:35:00,218.8,219.02,218.73,219.02,11734.0,168.6982,168.8679,168.6443,168.8679,11734.0
2015-11-03 10:40:00,219.01,219.1,218.96,219.02,13416.0,168.8601,168.9295,168.8216,168.8679,13416.0
2015-11-03 10:45:00,218.98,219.11,218.93,218.93,3191.0,168.837,168.9372,168.7985,168.7985,3191.0
2015-11-03 10:50:00,219.0,219.2,218.97,219.2,2198.0,168.8524,169.0066,168.8293,169.0066,2198.0
2015-11-03 10:55:00,219.14,219.2,219.05,219.12,7697.0,168.9604,169.0066,168.891,168.945,7697.0
2015-11-03 11:00:00,219.11,219.12,218.95,219.03,9972.0,168.9372,168.945,168.8139,168.8756,9972.0
2015-11-03 11:05:00,219.04,219.15,218.97,219.02,11199.0,168.8833,168.9681,168.8293,168.8679,11199.0
2015-11-03 11:10:00,219.0,219.06,218.95,219.04,4537.0,168.8524,168.8987,168.8139,168.8833,4537.0
2015-11-03 11:15:00,219.07,219.15,218.81,218.88,26977.0,168.9064,168.9681,168.7059,168.7599,26977.0
2015-11-03 11:20:00,218.79,218.79,218.66,218.74,5106.0,168.6905,168.6905,168.5903,168.652,5106.0
2015-11-03 11:25:00,218.72,218.82,218.66,218.73,3601.0,168.6366,168.7137,168.5903,168.6443,3601.0
2015-11-03 11:30:00,218.73,219.06,218.73,219.06,4835.0,168.6443,168.8987,168.6443,168.8987,4835.0
2015-11-03 11:35:00,219.09,219.2,219.09,219.17,17030.0,168.9218,169.0066,168.9218,168.9835,17030.0
2015-11-03 11:40:00,219.16,219.22,219.05,219.13,8125.0,168.9758,169.0221,168.891,168.9527,8125.0
2015-11-03 11:45:00,219.13,219.22,218.98,219.16,5362.0,168.9527,169.0221,168.837,168.9758,5362.0
2015-11-03 11:50:00,219.17,219.2,218.99,219.01,3301.0,168.9835,169.0066,168.8447,168.8601,3301.0
2015-11-03 11:55:00,218.99,219.19,218.97,219.11,6425.0,168.8447,168.9989,168.8293,168.9372,6425.0
2015-11-03 12:00:00,219.06,219.13,219.05,219.09,3306.0,168.8987,168.9527,168.891,168.9218,3306.0
2015-11-03 12:05:00,219.11,219.12,218.95,219.05,5306.0,168.9372,168.945,168.8139,168.891,5306.0
2015-11-03 12:10:00,219.02,219.08,218.96,218.96,4850.0,168.8679,168.9141,168.8216,168.8216,4850.0
2015-11-03 12:15:00,218.9,218.94,218.73,218.8,10549.0,168.7753,168.8062,168.6443,168.6982,10549.0
2015-11-03 12:20:00,218.78,218.83,218.73,218.73,5150.0,168.6828,168.7214,168.6443,168.6443,5150.0
2015-11-03 12:25:00,218.73,218.73,218.47,218.56,9845.0,168.6443,168.6443,168.4438,168.5132,9845.0
2015-11-03 12:30:00,218.56,218.58,218.51,218.51,3830.0,168.5132,168.5286,168.4746,168.4746,3830.0
2015-11-03 12:35:00,218.52,218.57,218.51,218.52,3505.0,168.4823,168.5209,168.4746,168.4823,3505.0
2015-11-03 12:40:00,218.55,218.56,218.43,218.43,13312.0,168.5055,168.5132,168.413,168.413,13312.0
2015-11-03 12:45:00,218.4,218.45,218.35,218.37,7099.0,168.3898,168.4284,168.3513,168.3667,7099.0
2015-11-03 12:50:00,218.37,218.47,218.34,218.4,7576.0,168.3667,168.4438,168.3436,168.3898,7576.0
2015-11-03 12:55:00,218.4,218.56,218.38,218.4,6764.0,168.3898,168.5132,168.3744,168.3898,6764.0
2015-11-03 13:00:00,218.4,218.49,218.37,218.44,7103.0,168.3898,168.4592,168.3667,168.4207,7103.0
2015-11-03 13:05:00,218.48,218.5,218.39,218.42,5925.0,168.4515,168.4669,168.3821,168.4052,5925.0
2015-11-03 13:10:00,218.45,218.54,218.38,218.51,7300.0,168.4284,168.4978,168.3744,168.4746,7300.0
2015-11-03 13:15:00,218.5,218.57,218.42,218.56,5250.0,168.4669,168.5209,168.4052,168.5132,5250.0
2015-11-03 13:20:00,218.57,218.69,218.54,218.62,8959.0,168.5209,168.6134,168.4978,168.5594,8959.0
2015-11-03 13:25:00,218.61,218.68,218.53,218.65,7350.0,168.5517,168.6057,168.4901,168.5826,7350.0
2015-11-03 13:30:00,218.65,218.74,218.61,218.66,5402.0,168.5826,168.652,168.5517,168.5903,5402.0
2015-11-03 13:35:00,218.62,218.71,218.58,218.68,15025.0,168.5594,168.6288,168.5286,168.6057,15025.0
2015-11-03 13:40:00,218.69,218.88,218.66,218.87,6930.0,168.6134,168.7599,168.5903,168.7522,6930.0
2015-11-03 13:45:00,218.89,218.9,218.8,218.85,5825.0,168.7676,168.7753,168.6982,168.7368,5825.0
2015-11-03 13:50:00,218.85,218.88,218.8,218.81,4428.0,168.7368,168.7599,168.6982,168.7059,4428.0
2015-11-03 13:55:00,218.88,218.94,218.79,218.82,7522.0,168.7599,168.8062,168.6905,168.7137,7522.0
2015-11-03 14:00:00,218.77,218.88,218.77,218.84,3886.0,168.6751,168.7599,168.6751,168.7291,3886.0
2015-11-03 14:05:00,218.84,219.06,218.79,219.03,14578.0,168.7291,168.8987,168.6905,168.8756,14578.0
2015-11-03 14:10:00,219.06,219.07,218.93,219.07,5632.0,168.8987,168.9064,168.7985,168.9064,5632.0
2015-11-03 14:15:00,219.03,219.35,218.97,219.05,15220.0,168.8756,169.1223,168.8293,168.891,15220.0
2015-11-03 14:20:00,219.14,219.16,218.86,218.86,5989.0,168.9604,168.9758,168.7445,168.7445,5989.0
2015-11-03 14:25:00,218.93,219.24,218.82,219.17,7380.0,168.7985,169.0375,168.7137,168.9835,7380.0
2015-11-03 14:30:00,219.28,219.32,219.16,219.28,3631.0,169.0683,169.0992,168.9758,169.0683,3631.0
2015-11-03 14:35:00,219.29,219.33,219.16,219.16,7438.0,169.076,169.1069,168.9758,168.9758,7438.0
2015-11-03 14:40:00,219.19,219.2,219.09,219.13,3784.0,168.9989,169.0066,168.9218,168.9527,3784.0
2015-11-03 14:45:00,219.12,219.29,219.1,219.26,9617.0,168.945,169.076,168.9295,169.0529,9617.0
2015-11-03 14:50:00,219.22,219.3,219.13,219.18,13871.0,169.0221,169.0837,168.9527,168.9912,13871.0
2015-11-03 14:55:00,219.17,219.27,219.12,219.26,4997.0,168.9835,169.0606,168.945,169.0529,4997.0
2015-11-03 15:00:00,219.24,219.24,219.03,219.14,10120.0,169.0375,169.0375,168.8756,168.9604,10120.0
2015-11-03 15:05:00,219.1,219.27,219.07,219.14,12231.0,168.9295,169.0606,168.9064,168.9604,12231.0
2015-11-03 15:10:00,219.18,219.3,219.14,219.25,11913.0,168.9912,169.0837,168.9604,169.0452,11913.0
2015-11-03 15:15:00,219.23,219.28,219.13,219.26,7797.0,169.0298,169.0683,168.9527,169.0529,7797.0
2015-11-03 15:20:00,219.25,219.26,219.15,219.21,6726.0,169.0452,169.0529,168.9681,169.0143,6726.0
2015-11-03 15:25:00,219.2,219.28,219.09,219.12,11744.0,169.0066,169.0683,168.9218,168.945,11744.0
2015-11-03 15:30:00,219.13,219.16,219.03,219.13,9184.0,168.9527,168.9758,168.8756,168.9527,9184.0
2015-11-03 15:35:00,219.13,219.15,219.0,219.04,10142.0,168.9527,168.9681,168.8524,168.8833,10142.0
2015-11-03 15:40:00,219.01,219.09,218.98,219.09,16568.0,168.8601,168.9218,168.837,168.9218,16568.0
2015-11-03 15:45:00,219.1,219.13,219.0,219.04,24449.0,168.9295,168.9527,168.8524,168.8833,24449.0
2015-11-03 15:50:00,219.06,219.07,218.85,218.85,19157.0,168.8987,168.9064,168.7368,168.7368,19157.0
2015-11-03 15:55:00,218.89,218.97,218.79,218.9,42598.0,168.7676,168.8293,168.6905,168.7753,42598.0
2015-11-04 09:30:00,219.71,219.91,219.02,219.58,20306.0,169.3999,169.5541,168.8679,169.2996,20306.0
2015-11-04 09:35:00,219.91,220.24,219.6,220.21,10515.0,169.5541,169.8085,169.315,169.7854,10515.0
2015-11-04 09:40:00,220.21,220.24,219.86,219.86,14990.0,169.7854,169.8085,169.5155,169.5155,14990.0
2015-11-04 09:45:00,219.92,220.36,219.91,220.05,8559.0,169.5618,169.901,169.5541,169.662,8559.0
2015-11-04 09:50:00,220.06,220.21,219.75,219.75,3328.0,169.6697,169.7854,169.4307,169.4307,3328.0
2015-11-04 09:55:00,219.75,219.75,219.39,219.42,3120.0,169.4307,169.4307,169.1531,169.1763,3120.0
2015-11-04 10:00:00,219.54,219.63,219.16,219.48,6621.0,169.2688,169.3382,168.9758,169.2225,6621.0
2015-11-04 10:05:00,219.69,219.78,219.57,219.78,6104.0,169.3844,169.4538,169.2919,169.4538,6104.0
2015-11-04 10:10:00,219.69,219.81,219.69,219.75,5426.0,169.3844,169.477,169.3844,169.4307,5426.0
2015-11-04 10:15:00,219.75,219.8,219.61,219.7,8759.0,169.4307,169.4692,169.3228,169.3921,8759.0
2015-11-04 10:20:00,219.93,219.94,219.84,219.92,2350.0,169.5695,169.5772,169.5001,169.5618,2350.0
2015-11-04 10:25:00,219.9,219.92,219.7,219.71,3813.0,169.5463,169.5618,169.3921,169.3999,3813.0
2015-11-04 10:30:00,219.73,219.91,219.61,219.77,3395.0,169.4153,169.5541,169.3228,169.4461,3395.0
2015-11-04 10:35:00,219.9,219.9,219.64,219.64,3663.0,169.5463,169.5463,169.3459,169.3459,3663.0
2015-11-04 10:40:00,219.69,219.81,219.39,219.47,4680.0,169.3844,169.477,169.1531,169.2148,4680.0
2015-11-04 10:45:00,219.53,219.65,219.48,219.65,1850.0,169.2611,169.3536,169.2225,169.3536,1850.0
2015-11-04 10:50:00,219.6,219.74,219.59,219.64,2071.0,169.315,169.423,169.3073,169.3459,2071.0
2015-11-04 10:55:00,219.59,219.78,219.55,219.69,5980.0,169.3073,169.4538,169.2765,169.3844,5980.0
2015-11-04 11:00:00,219.67,219.69,219.51,219.68,4111.0,169.369,169.3844,169.2457,169.3767,4111.0
2015-11-04 11:05:00,219.67,219.68,219.25,219.25,3687.0,169.369,169.3767,169.0452,169.0452,3687.0
2015-11-04 11:10:00,219.24,219.53,219.24,219.42,3004.0,169.0375,169.2611,169.0375,169.1763,3004.0
2015-11-04 11:15:00,219.44,219.63,219.42,219.63,2760.0,169.1917,169.3382,169.1763,169.3382,2760.0
2015-11-04 11:20:00,219.6,219.78,219.58,219.69,4599.0,169.315,169.4538,169.2996,169.3844,4599.0
2015-11-04 11:25:00,219.69,219.69,219.46,219.48,6058.0,169.3844,169.3844,169.2071,169.2225,6058.0
2015-11-04 11:30:00,219.45,219.84,219.45,219.84,4502.0,169.1994,169.5001,169.1994,169.5001,4502.0
2015-11-04 11:35:00,219.83,219.85,219.07,219.25,38076.0,169.4924,169.5078,168.9064,169.0452,38076.0
2015-11-04 11:40:00,219.09,219.35,219.09,219.25,2950.0,168.9218,169.1223,168.9218,169.0452,2950.0
2015-11-04 11:45:00,219.33,219.56,219.25,219.52,3522.0,169.1069,169.2842,169.0452,169.2534,3522.0
2015-11-04 11:50:00,219.53,219.6,219.42,219.47,5015.0,169.2611,169.315,169.1763,169.2148,5015.0
2015-11-04 11:55:00,219.43,219.49,219.33,219.44,2170.0,169.184,169.2302,169.1069,169.1917,2170.0
2015-11-04 12:00:00,219.44,219.51,219.23,219.51,7058.0,169.1917,169.2457,169.0298,169.2457,7058.0
2015-11-04 12:05:00,219.43,219.62,219.43,219.62,4672.0,169.184,169.3305,169.184,169.3305,4672.0
2015-11-04 12:10:00,219.58,219.74,219.56,219.74,2006.0,169.2996,169.423,169.2842,169.423,2006.0
2015-11-04 12:15:00,219.78,219.81,219.54,219.66,3111.0,169.4538,169.477,169.2688,169.3613,3111.0
2015-11-04 12:20:00,219.63,219.72,219.6,219.69,4175.0,169.3382,169.4076,169.315,169.3844,4175.0
2015-11-04 12:25:00,219.66,219.76,219.58,219.58,1720.0,169.3613,169.4384,169.2996,169.2996,1720.0
2015-11-04 12:30:00,219.61,219.66,219.26,219.27,3389.0,169.3228,169.3613,169.0529,169.0606,3389.0
2015-11-04 12:35:00,219.26,219.26,219.02,219.13,10136.0,169.0529,169.0529,168.8679,168.9527,10136.0
2015-11-04 12:40:00,219.07,219.1,219.01,219.02,4804.0,168.9064,168.9295,168.8601,168.8679,4804.0
2015-11-04 12:45:00,219.06,219.14,219.0,219.0,7271.0,168.8987,168.9604,168.8524,168.8524,7271.0
2015-11-04 12:50:00,219.05,219.12,219.02,219.03,7962.0,168.891,168.945,168.8679,168.8756,7962.0
2015-11-04 12:55:00,219.07,219.14,219.01,219.09,4720.0,168.9064,168.9604,168.8601,168.9218,4720.0
2015-11-04 13:00:00,219.1,219.13,218.87,218.88,5601.0,168.9295,168.9527,168.7522,168.7599,5601.0
2015-11-04 13:05:00,218.94,218.94,218.67,218.67,2905.0,168.8062,168.8062,168.598,168.598,2905.0
2015-11-04 13:10:00,218.68,218.79,218.66,218.69,4181.0,168.6057,168.6905,168.5903,168.6134,4181.0
2015-11-04 13:15:00,218.66,218.7,218.55,218.55,1700.0,168.5903,168.6211,168.5055,168.5055,1700.0
2015-11-04 13:20:00,218.59,218.8,218.51,218.73,4293.0,168.5363,168.6982,168.4746,168.6443,4293.0
2015-11-04 13:25:00,218.81,218.9,218.73,218.88,6498.0,168.7059,168.7753,168.6443,168.7599,6498.0
2015-11-04 13:30:00,218.85,219.06,218.85,219.05,2240.0,168.7368,168.8987,168.7368,168.891,2240.0
2015-11-04 13:35:00,219.03,219.17,219.03,219.12,2962.0,168.8756,168.9835,168.8756,168.945,2962.0
2015-11-04 13:40:00,219.13,219.13,218.99,219.03,2200.0,168.9527,168.9527,168.8447,168.8756,2200.0
2015-11-04 13:45:00,219.01,219.03,218.88,219.01,2900.0,168.8601,168.8756,168.7599,168.8601,2900.0
2015-11-04 13:50:00,218.99,219.11,218.98,219.05,1350.0,168.8447,168.9372,168.837,168.891,1350.0
2015-11-04 13:55:00,219.03,219.24,219.01,219.16,5912.0,168.8756,169.0375,168.8601,168.9758,5912.0
2015-11-04 14:00:00,219.12,219.2,219.04,219.19,1900.0,168.945,169.0066,168.8833,168.9989,1900.0
2015-11-04 14:05:00,219.27,219.32,219.16,219.26,7135.0,169.0606,169.0992,168.9758,169.0529,7135.0
2015-11-04 14:10:00,219.26,219.34,219.26,219.3,4351.0,169.0529,169.1146,169.0529,169.0837,4351.0
2015-11-04 14:15:00,219.34,219.54,219.31,219.43,3103.0,169.1146,169.2688,169.0914,169.184,3103.0
2015-11-04 14:20:00,219.45,219.45,219.22,219.27,4479.0,169.1994,169.1994,169.0221,169.0606,4479.0
2015-11-04 14:25:00,219.24,219.35,219.14,219.19,3144.0,169.0375,169.1223,168.9604,168.9989,3144.0
2015-11-04 14:30:00,219.22,219.38,219.21,219.34,4530.0,169.0221,169.1454,169.0143,169.1146,4530.0
2015-11-04 14:35:00,219.38,219.47,219.27,219.4,5067.0,169.1454,169.2148,169.0606,169.1608,5067.0
2015-11-04 14:40:00,219.4,219.41,219.31,219.37,6294.0,169.1608,169.1686,169.0914,169.1377,6294.0
2015-11-04 14:45:00,219.37,219.49,219.32,219.49,7548.0,169.1377,169.2302,169.0992,169.2302,7548.0
2015-11-04 14:50:00,219.5,219.56,219.37,219.56,5253.0,169.2379,169.2842,169.1377,169.2842,5253.0
2015-11-04 14:55:00,219.59,219.71,219.54,219.61,10313.0,169.3073,169.3999,169.2688,169.3228,10313.0
2015-11-04 15:00:00,219.6,219.68,219.3,219.3,5703.0,169.315,169.3767,169.0837,169.0837,5703.0
2015-11-04 15:05:00,219.37,219.37,219.1,219.1,6320.0,169.1377,169.1377,168.9295,168.9295,6320.0
2015-11-04 15:10:00,219.1,219.22,219.04,219.13,6175.0,168.9295,169.0221,168.8833,168.9527,6175.0
2015-11-04 15:15:00,219.13,219.25,219.07,219.2,7432.0,168.9527,169.0452,168.9064,169.0066,7432.0
2015-11-04 15:20:00,219.16,219.28,219.09,219.16,7736.0,168.9758,169.0683,168.9218,168.9758,7736.0
2015-11-04 15:25:00,219.17,219.25,219.08,219.08,8059.0,168.9835,169.0452,168.9141,168.9141,8059.0
2015-11-04 15:30:00,219.06,219.1,218.78,218.81,13315.0,168.8987,168.9295,168.6828,168.7059,13315.0
2015-11-04 15:35:00,218.77,218.85,218.63,218.81,18888.0,168.6751,168.7368,168.5672,168.7059,18888.0
2015-11-04 15:40:00,218.82,218.87,218.54,218.62,18590.0,168.7137,168.7522,168.4978,168.5594,18590.0
2015-11-04 15:45:00,218.62,218.93,218.57,218.81,12394.0,168.5594,168.7985,168.5209,168.7059,12394.0
2015-11-04 15:50:00,218.82,218.82,218.71,218.76,22031.0,168.7137,168.7137,168.6288,168.6674,22031.0
2015-11-04 15:55:00,218.78,218.94,218.53,218.86,95447.0,168.6828,168.8062,168.4901,168.7445,95447.0
2015-11-05 09:30:00,219.17,219.96,219.17,219.95,17793.0,168.9835,169.5926,168.9835,169.5849,17793.0
2015-11-05 09:35:00,219.95,220.59,219.75,219.99,20153.0,169.5849,170.0783,169.4307,169.6157,20153.0
2015-11-05 09:40:00,219.91,219.91,219.52,219.63,6856.0,169.5541,169.5541,169.2534,169.3382,6856.0
2015-11-05 09:45:00,219.61,219.76,219.12,219.24,8534.0,169.3228,169.4384,168.945,169.0375,8534.0
2015-11-05 09:50:00,219.24,219.52,219.19,219.47,6726.0,169.0375,169.2534,168.9989,169.2148,6726.0
2015-11-05 09:55:00,219.52,219.76,219.38,219.6,6836.0,169.2534,169.4384,169.1454,169.315,6836.0
2015-11-05 10:00:00,219.56,220.13,219.56,219.87,5520.0,169.2842,169.7237,169.2842,169.5232,5520.0
2015-11-05 10:05:00,219.87,219.93,219.55,219.55,5235.0,169.5232,169.5695,169.2765,169.2765,5235.0
2015-11-05 10:10:00,219.5,219.77,219.5,219.76,11373.0,169.2379,169.4461,169.2379,169.4384,11373.0
2015-11-05 10:15:00,219.7,219.91,219.46,219.46,4489.0,169.3921,169.5541,169.2071,169.2071,4489.0
2015-11-05 10:20:00,219.4,219.55,219.13,219.13,6129.0,169.1608,169.2765,168.9527,168.9527,6129.0
2015-11-05 10:25:00,219.05,219.05,218.5,218.5,3656.0,168.891,168.891,168.4669,168.4669,3656.0
2015-11-05 10:30:00,218.51,218.51,218.28,218.28,8193.0,168.4746,168.4746,168.2973,168.2973,8193.0
2015-11-05 10:35:00,218.37,218.81,218.35,218.54,5854.0,168.3667,168.7059,168.3513,168.4978,5854.0
2015-11-05 10:40:00,218.5,218.71,218.49,218.71,2210.0,168.4669,168.6288,168.4592,168.6288,2210.0
2015-11-05 10:45:00,218.65,218.65,218.23,218.23,13437.0,168.5826,168.5826,168.2588,168.2588,13437.0
2015-11-05 10:50:00,218.28,218.41,218.21,218.28,11050.0,168.2973,168.3975,168.2433,168.2973,11050.0
2015-11-05 10:55:00,218.34,218.46,218.11,218.15,8664.0,168.3436,168.4361,168.1662,168.1971,8664.0
2015-11-05 11:00:00,218.18,218.37,218.16,218.25,4742.0,168.2202,168.3667,168.2048,168.2742,4742.0
2015-11-05 11:05:00,218.17,218.35,218.01,218.1,15263.0,168.2125,168.3513,168.0891,168.1585,15263.0
2015-11-05 11:10:00,218.13,218.24,218.06,218.2,5300.0,168.1817,168.2665,168.1277,168.2356,5300.0
2015-11-05 11:15:00,218.18,218.61,218.18,218.58,4100.0,168.2202,168.5517,168.2202,168.5286,4100.0
2015-11-05 11:20:00,218.51,218.67,218.51,218.6,7468.0,168.4746,168.598,168.4746,168.544,7468.0
2015-11-05 11:25:00,218.76,218.76,218.63,218.68,4475.0,168.6674,168.6674,168.5672,168.6057,4475.0
2015-11-05 11:30:00,218.69,218.86,218.66,218.86,4205.0,168.6134,168.7445,168.5903,168.7445,4205.0
2015-11-05 11:35:00,218.82,218.82,218.67,218.67,4815.0,168.7137,168.7137,168.598,168.598,4815.0
2015-11-05 11:40:00,218.65,218.9,218.65,218.81,2371.0,168.5826,168.7753,168.5826,168.7059,2371.0
2015-11-05 11:45:00,218.81,219.03,218.75,218.75,4349.0,168.7059,168.8756,168.6597,168.6597,4349.0
2015-11-05 11:50:00,218.79,218.95,218.76,218.85,3083.0,168.6905,168.8139,168.6674,168.7368,3083.0
2015-11-05 11:55:00,218.94,219.02,218.93,218.98,2548.0,168.8062,168.8679,168.7985,168.837,2548.0
2015-11-05 12:00:00,219.13,219.27,219.13,219.22,2192.0,168.9527,169.0606,168.9527,169.0221,2192.0
2015-11-05 12:05:00,219.37,219.57,219.3,219.3,5048.0,169.1377,169.2919,169.0837,169.0837,5048.0
2015-11-05 12:10:00,219.31,219.32,218.94,219.01,3300.0,169.0914,169.0992,168.8062,168.8601,3300.0
2015-11-05 12:15:00,219.01,219.04,218.91,218.97,3613.0,168.8601,168.8833,168.783,168.8293,3613.0
2015-11-05 12:20:00,218.97,219.01,218.91,218.95,4150.0,168.8293,168.8601,168.783,168.8139,4150.0
2015-11-05 12:25:00,219.0,219.35,218.98,219.24,5386.0,168.8524,169.1223,168.837,169.0375,5386.0
2015-11-05 12:30:00,219.24,219.31,218.95,219.01,2266.0,169.0375,169.0914,168.8139,168.8601,2266.0
2015-11-05 12:35:00,219.04,219.04,218.78,218.78,2610.0,168.8833,168.8833,168.6828,168.6828,2610.0
2015-11-05 12:40:00,218.88,218.95,218.73,218.76,6746.0,168.7599,168.8139,168.6443,168.6674,6746.0
2015-11-05 12:45:00,218.78,218.92,218.67,218.71,3707.0,168.6828,168.7908,168.598,168.6288,3707.0
2015-11-05 12:50:00,218.73,218.77,218.5,218.56,3721.0,168.6443,168.6751,168.4669,168.5132,3721.0
2015-11-05 12:55:00,218.47,218.54,218.4,218.54,2589.0,168.4438,168.4978,168.3898,168.4978,2589.0
2015-11-05 13:00:00,218.62,218.66,218.51,218.59,5577.0,168.5594,168.5903,168.4746,168.5363,5577.0
2015-11-05 13:05:00,218.67,218.67,218.57,218.64,3894.0,168.598,168.598,168.5209,168.5749,3894.0
2015-11-05 13:10:00,218.59,218.65,218.45,218.45,3200.0,168.5363,168.5826,168.4284,168.4284,3200.0
2015-11-05 13:15:00,218.47,218.55,218.43,218.48,2500.0,168.4438,168.5055,168.413,168.4515,2500.0
2015-11-05 13:20:00,218.5,218.53,218.43,218.45,2958.0,168.4669,168.4901,168.413,168.4284,2958.0
2015-11-05 13:25:00,218.45,218.66,218.4,218.5,2224.0,168.4284,168.5903,168.3898,168.4669,2224.0
2015-11-05 13:30:00,218.37,218.87,218.37,218.86,1100.0,168.3667,168.7522,168.3667,168.7445,1100.0
2015-11-05 13:35:00,218.87,218.91,218.8,218.87,2451.0,168.7522,168.783,168.6982,168.7522,2451.0
2015-11-05 13:40:00,218.87,218.87,218.76,218.81,3850.0,168.7522,168.7522,168.6674,168.7059,3850.0
2015-11-05 13:45:00,218.81,218.92,218.81,218.9,1590.0,168.7059,168.7908,168.7059,168.7753,1590.0
2015-11-05 13:50:00,219.0,219.11,218.84,219.11,2750.0,168.8524,168.9372,168.7291,168.9372,2750.0
2015-11-05 13:55:00,219.12,219.18,219.03,219.03,3279.0,168.945,168.9912,168.8756,168.8756,3279.0
2015-11-05 14:00:00,219.12,219.24,219.06,219.11,12674.0,168.945,169.0375,168.8987,168.9372,12674.0
2015-11-05 14:05:00,219.14,219.17,219.02,219.14,5300.0,168.9604,168.9835,168.8679,168.9604,5300.0
2015-11-05 14:10:00,219.15,219.15,218.9,218.9,4565.0,168.9681,168.9681,168.7753,168.7753,4565.0
2015-11-05 14:15:00,218.95,218.95,218.69,218.73,5259.0,168.8139,168.8139,168.6134,168.6443,5259.0
2015-11-05 14:20:00,218.69,218.78,218.57,218.72,5955.0,168.6134,168.6828,168.5209,168.6366,5955.0
2015-11-05 14:25:00,218.78,218.78,218.64,218.65,3765.0,168.6828,168.6828,168.5749,168.5826,3765.0
2015-11-05 14:30:00,218.68,218.77,218.6,218.74,2600.0,168.6057,168.6751,168.544,168.652,2600.0
2015-11-05 14:35:00,218.78,218.88,218.73,218.88,7919.0,168.6828,168.7599,168.6443,168.7599,7919.0
2015-11-05 14:40:00,218.83,218.89,218.74,218.85,2900.0,168.7214,168.7676,168.652,168.7368,2900.0
2015-11-05 14:45:00,218.84,218.95,218.72,218.89,13853.0,168.7291,168.8139,168.6366,168.7676,13853.0
2015-11-05 14:50:00,218.91,218.97,218.79,218.84,5352.0,168.783,168.8293,168.6905,168.7291,5352.0
2015-11-05 14:55:00,218.82,218.82,218.64,218.68,4601.0,168.7137,168.7137,168.5749,168.6057,4601.0
2015-11-05 15:00:00,218.69,218.75,218.63,218.63,4711.0,168.6134,168.6597,168.5672,168.5672,4711.0
2015-11-05 15:05:00,218.63,218.69,218.57,218.69,3499.0,168.5672,168.6134,168.5209,168.6134,3499.0
2015-11-05 15:10:00,218.67,218.67,218.39,218.39,4450.0,168.598,168.598,168.3821,168.3821,4450.0
2015-11-05 15:15:00,218.46,218.69,218.42,218.62,6957.0,168.4361,168.6134,168.4052,168.5594,6957.0
2015-11-05 15:20:00,218.64,218.8,218.62,218.66,9233.0,168.5749,168.6982,168.5594,168.5903,9233.0
2015-11-05 15:25:00,218.69,218.87,218.65,218.77,16610.0,168.6134,168.7522,168.5826,168.6751,16610.0
2015-11-05 15:30:00,218.77,218.87,218.71,218.82,6814.0,168.6751,168.7522,168.6288,168.7137,6814.0
2015-11-05 15:35:00,218.83,218.86,218.73,218.83,7256.0,168.7214,168.7445,168.6443,168.7214,7256.0
2015-11-05 15:40:00,218.84,218.95,218.79,218.87,11853.0,168.7291,168.8139,168.6905,168.7522,11853.0
2015-11-05 15:45:00,218.84,218.89,218.73,218.81,19377.0,168.7291,168.7676,168.6443,168.7059,19377.0
2015-11-05 15:50:00,218.79,218.83,218.66,218.83,17600.0,168.6905,168.7214,168.5903,168.7214,17600.0
2015-11-05 15:55:00,218.78,218.81,218.59,218.64,42328.0,168.6828,168.7059,168.5363,168.5749,42328.0
2015-11-06 09:30:00,218.0,218.49,217.4,218.26,19323.0,168.0814,168.4592,167.6188,168.2819,19323.0
2015-11-06 09:35:00,218.31,218.46,217.53,217.6,10423.0,168.3204,168.4361,167.719,167.773,10423.0
2015-11-06 09:40:00,217.64,217.96,217.28,217.28,9869.0,167.8039,168.0506,167.5263,167.5263,9869.0
2015-11-06 09:45:00,217.28,217.51,217.14,217.16,14429.0,167.5263,167.7036,167.4183,167.4338,14429.0
2015-11-06 09:50:00,217.16,217.54,217.16,217.21,7468.0,167.4338,167.7268,167.4338,167.4723,7468.0
2015-11-06 09:55:00,217.21,217.28,216.7,216.7,10057.0,167.4723,167.5263,167.0791,167.0791,10057.0
2015-11-06 10:00:00,216.82,217.02,216.63,216.63,6567.0,167.1716,167.3258,167.0251,167.0251,6567.0
2015-11-06 10:05:00,216.58,216.58,216.06,216.2,16438.0,166.9866,166.9866,166.5856,166.6936,16438.0
2015-11-06 10:10:00,216.2,216.3,216.01,216.2,17680.0,166.6936,166.7707,166.5471,166.6936,17680.0
2015-11-06 10:15:00,216.16,216.41,216.0,216.21,13283.0,166.6628,166.8555,166.5394,166.7013,13283.0
2015-11-06 10:20:00,216.23,216.42,216.1,216.21,8362.0,166.7167,166.8632,166.6165,166.7013,8362.0
2015-11-06 10:25:00,216.2,216.26,216.01,216.18,4823.0,166.6936,166.7399,166.5471,166.6782,4823.0
2015-11-06 10:30:00,216.21,216.56,216.17,216.39,11752.0,166.7013,166.9712,166.6705,166.8401,11752.0
2015-11-06 10:35:00,216.46,216.58,216.36,216.53,6133.0,166.8941,166.9866,166.817,166.948,6133.0
2015-11-06 10:40:00,216.48,217.06,216.48,217.04,8469.0,166.9095,167.3567,166.9095,167.3412,8469.0
2015-11-06 10:45:00,216.98,217.15,216.96,217.03,14200.0,167.295,167.4261,167.2796,167.3335,14200.0
2015-11-06 10:50:00,216.97,217.05,216.51,216.51,12742.0,167.2873,167.349,166.9326,166.9326,12742.0
2015-11-06 10:55:00,216.5,216.62,216.07,216.08,6169.0,166.9249,167.0174,166.5934,166.6011,6169.0
2015-11-06 11:00:00,216.08,216.33,215.9,216.04,11901.0,166.6011,166.7938,166.4623,166.5702,11901.0
2015-11-06 11:05:00,216.0,216.41,216.0,216.22,5935.0,166.5394,166.8555,166.5394,166.709,5935.0
2015-11-06 11:10:00,216.2,216.41,216.13,216.35,5177.0,166.6936,166.8555,166.6396,166.8092,5177.0
2015-11-06 11:15:00,216.33,216.35,215.95,215.95,10691.0,166.7938,166.8092,166.5008,166.5008,10691.0
2015-11-06 11:20:00,216.04,216.16,215.9,215.9,3956.0,166.5702,166.6628,166.4623,166.4623,3956.0
2015-11-06 11:25:00,215.94,216.01,215.86,215.9,9961.0,166.4931,166.5471,166.4314,166.4623,9961.0
2015-11-06 11:30:00,215.91,216.25,215.9,216.16,6238.0,166.47,166.7321,166.4623,166.6628,6238.0
2015-11-06 11:35:00,216.16,216.33,216.15,216.15,4220.0,166.6628,166.7938,166.655,166.655,4220.0
2015-11-06 11:40:00,216.15,216.15,215.91,215.96,6744.0,166.655,166.655,166.47,166.5085,6744.0
2015-11-06 11:45:00,216.11,216.18,216.0,216.16,4601.0,166.6242,166.6782,166.5394,166.6628,4601.0
2015-11-06 11:50:00,216.12,216.3,216.05,216.24,5661.0,166.6319,166.7707,166.5779,166.7244,5661.0
2015-11-06 11:55:00,216.22,216.22,216.02,216.02,5529.0,166.709,166.709,166.5548,166.5548,5529.0
2015-11-06 12:00:00,216.0,216.15,215.9,216.03,7065.0,166.5394,166.655,166.4623,166.5625,7065.0
2015-11-06 12:05:00,216.06,216.14,215.96,216.02,4949.0,166.5856,166.6473,166.5085,166.5548,4949.0
2015-11-06 12:10:00,216.06,216.33,216.05,216.24,4759.0,166.5856,166.7938,166.5779,166.7244,4759.0
2015-11-06 12:15:00,216.32,216.35,216.08,216.13,4898.0,166.7861,166.8092,166.6011,166.6396,4898.0
2015-11-06 12:20:00,216.13,216.17,215.81,215.83,8191.0,166.6396,166.6705,166.3929,166.4083,8191.0
2015-11-06 12:25:00,215.84,215.88,215.66,215.72,13151.0,166.416,166.4469,166.2772,166.3235,13151.0
2015-11-06 12:30:00,215.7,215.7,215.35,215.45,17885.0,166.3081,166.3081,166.0382,166.1153,17885.0
2015-11-06 12:35:00,215.43,215.5,215.15,215.16,9689.0,166.0999,166.1539,165.884,165.8917,9689.0
2015-11-06 12:40:00,215.2,215.27,215.06,215.15,20376.0,165.9226,165.9765,165.8146,165.884,20376.0
2015-11-06 12:45:00,215.23,215.29,215.04,215.14,12061.0,165.9457,165.992,165.7992,165.8763,12061.0
2015-11-06 12:50:00,215.14,215.33,215.08,215.1,8880.0,165.8763,166.0228,165.8301,165.8455,8880.0
2015-11-06 12:55:00,215.17,215.43,215.15,215.4,6007.0,165.8994,166.0999,165.884,166.0768,6007.0
2015-11-06 13:00:00,215.36,215.73,215.36,215.7,4670.0,166.0459,166.3312,166.0459,166.3081,4670.0
2015-11-06 13:05:00,215.75,215.84,215.57,215.61,5833.0,166.3466,166.416,166.2079,166.2387,5833.0
2015-11-06 13:10:00,215.56,215.82,215.5,215.82,21796.0,166.2001,166.4006,166.1539,166.4006,21796.0
2015-11-06 13:15:00,215.84,216.07,215.81,216.07,11208.0,166.416,166.5934,166.3929,166.5934,11208.0
2015-11-06 13:20:00,216.02,216.22,216.02,216.1,10292.0,166.5548,166.709,166.5548,166.6165,10292.0
2015-11-06 13:25:00,216.11,216.34,216.06,216.24,10251.0,166.6242,166.8015,166.5856,166.7244,10251.0
2015-11-06 13:30:00,216.25,216.35,216.19,216.27,5765.0,166.7321,166.8092,166.6859,166.7476,5765.0
2015-11-06 13:35:00,216.3,216.36,216.19,216.28,11943.0,166.7707,166.817,166.6859,166.7553,11943.0
2015-11-06 13:40:00,216.32,216.43,216.25,216.35,7068.0,166.7861,166.8709,166.7321,166.8092,7068.0
2015-11-06 13:45:00,216.3,216.5,216.25,216.47,4030.0,166.7707,166.9249,166.7321,166.9018,4030.0
2015-11-06 13:50:00,216.52,216.8,216.48,216.68,5581.0,166.9403,167.1562,166.9095,167.0637,5581.0
2015-11-06 13:55:00,216.73,216.76,216.51,216.62,8390.0,167.1022,167.1254,166.9326,167.0174,8390.0
2015-11-06 14:00:00,216.61,216.8,216.51,216.64,12619.0,167.0097,167.1562,166.9326,167.0328,12619.0
2015-11-06 14:05:00,216.7,216.85,216.58,216.77,10151.0,167.0791,167.1948,166.9866,167.1331,10151.0
2015-11-06 14:10:00,216.84,216.98,216.79,216.79,6633.0,167.187,167.295,167.1485,167.1485,6633.0
2015-11-06 14:15:00,216.79,216.92,216.5,216.5,8581.0,167.1485,167.2487,166.9249,166.9249,8581.0
2015-11-06 14:20:00,216.58,216.66,216.48,216.49,20966.0,166.9866,167.0483,166.9095,166.9172,20966.0
2015-11-06 14:25:00,216.57,216.57,216.32,216.39,23333.0,166.9789,166.9789,166.7861,166.8401,23333.0
2015-11-06 14:30:00,216.33,216.4,216.19,216.23,13312.0,166.7938,166.8478,166.6859,166.7167,13312.0
2015-11-06 14:35:00,216.25,216.31,216.1,216.1,8784.0,166.7321,166.7784,166.6165,166.6165,8784.0
2015-11-06 14:40:00,216.15,216.24,216.1,216.24,3898.0,166.655,166.7244,166.6165,166.7244,3898.0
2015-11-06 14:45:00,216.22,216.3,216.17,216.24,8788.0,166.709,166.7707,166.6705,166.7244,8788.0
2015-11-06 14:50:00,216.25,216.4,216.2,216.28,18916.0,166.7321,166.8478,166.6936,166.7553,18916.0
2015-11-06 14:55:00,216.27,216.27,216.04,216.21,13374.0,166.7476,166.7476,166.5702,166.7013,13374.0
2015-11-06 15:00:00,216.14,216.24,216.06,216.07,9570.0,166.6473,166.7244,166.5856,166.5934,9570.0
2015-11-06 15:05:00,216.08,216.16,215.96,216.13,12040.0,166.6011,166.6628,166.5085,166.6396,12040.0
2015-11-06 15:10:00,216.2,216.24,216.06,216.24,9725.0,166.6936,166.7244,166.5856,166.7244,9725.0
2015-11-06 15:15:00,216.22,216.28,216.13,216.19,9820.0,166.709,166.7553,166.6396,166.6859,9820.0
2015-11-06 15:20:00,216.21,216.29,216.2,216.27,14662.0,166.7013,166.763,166.6936,166.7476,14662.0
2015-11-06 15:25:00,216.27,216.37,216.15,216.17,18075.0,166.7476,166.8247,166.655,166.6705,18075.0
2015-11-06 15:30:00,216.19,216.27,216.15,216.25,25556.0,166.6859,166.7476,166.655,166.7321,25556.0
2015-11-06 15:35:00,216.23,216.28,216.08,216.18,25409.0,166.7167,166.7553,166.6011,166.6782,25409.0
2015-11-06 15:40:00,216.18,216.33,216.08,216.16,30166.0,166.6782,166.7938,166.6011,166.6628,30166.0
2015-11-06 15:45:00,216.13,216.4,216.1,216.31,44762.0,166.6396,166.8478,166.6165,166.7784,44762.0
2015-11-06 15:50:00,216.33,216.42,216.3,216.32,67630.0,166.7938,166.8632,166.7707,166.7861,67630.0
2015-11-06 15:55:00,216.32,216.65,216.25,216.63,86117.0,166.7861,167.0405,166.7321,167.0251,86117.0
2015-11-09 09:30:00,215.77,216.37,215.5,215.53,36496.0,166.3621,166.8247,166.1539,166.177,36496.0
2015-11-09 09:35:00,215.67,215.78,215.36,215.63,30015.0,166.285,166.3698,166.0459,166.2541,30015.0
2015-11-09 09:40:00,215.63,215.63,215.1,215.1,14121.0,166.2541,166.2541,165.8455,165.8455,14121.0
2015-11-09 09:45:00,215.29,215.44,215.16,215.29,8182.0,165.992,166.1076,165.8917,165.992,8182.0
2015-11-09 09:50:00,215.34,215.39,215.19,215.26,12415.0,166.0305,166.0691,165.9149,165.9688,12415.0
2015-11-09 09:55:00,215.26,215.36,215.1,215.2,14585.0,165.9688,166.0459,165.8455,165.9226,14585.0
2015-11-09 10:00:00,215.18,215.29,215.12,215.26,11166.0,165.9072,165.992,165.8609,165.9688,11166.0
2015-11-09 10:05:00,215.17,215.65,215.17,215.65,7953.0,165.8994,166.2695,165.8994,166.2695,7953.0
2015-11-09 10:10:00,215.63,216.05,215.46,215.65,27695.0,166.2541,166.5779,166.123,166.2695,27695.0
2015-11-09 10:15:00,215.65,215.75,215.29,215.74,8993.0,166.2695,166.3466,165.992,166.3389,8993.0
2015-11-09 10:20:00,215.75,215.75,215.32,215.32,10781.0,166.3466,166.3466,166.0151,166.0151,10781.0
2015-11-09 10:25:00,215.31,215.34,215.23,215.27,4300.0,166.0074,166.0305,165.9457,165.9765,4300.0
2015-11-09 10:30:00,215.27,215.35,215.23,215.35,9488.0,165.9765,166.0382,165.9457,166.0382,9488.0
2015-11-09 10:35:00,215.32,215.51,215.32,215.42,6896.0,166.0151,166.1616,166.0151,166.0922,6896.0
2015-11-09 10:40:00,215.41,215.51,215.36,215.45,5643.0,166.0845,166.1616,166.0459,166.1153,5643.0
2015-11-09 10:45:00,215.46,215.81,215.41,215.64,20682.0,166.123,166.3929,166.0845,166.2618,20682.0
2015-11-09 10:50:00,215.66,215.66,215.43,215.53,14734.0,166.2772,166.2772,166.0999,166.177,14734.0
2015-11-09 10:55:00,215.57,215.62,215.51,215.54,8638.0,166.2079,166.2464,166.1616,166.1847,8638.0
2015-11-09 11:00:00,215.54,215.55,215.3,215.31,9382.0,166.1847,166.1924,165.9997,166.0074,9382.0
2015-11-09 11:05:00,215.28,215.31,215.16,215.17,6569.0,165.9843,166.0074,165.8917,165.8994,6569.0
2015-11-09 11:10:00,215.15,215.19,214.91,214.98,19204.0,165.884,165.9149,165.699,165.753,19204.0
2015-11-09 11:15:00,215.0,215.0,214.71,214.77,7952.0,165.7684,165.7684,165.5448,165.591,7952.0
2015-11-09 11:20:00,214.77,214.95,214.76,214.81,7773.0,165.591,165.7298,165.5833,165.6219,7773.0
2015-11-09 11:25:00,214.82,214.89,214.73,214.77,6234.0,165.6296,165.6836,165.5602,165.591,6234.0
2015-11-09 11:30:00,214.84,214.96,214.82,214.86,6881.0,165.645,165.7375,165.6296,165.6604,6881.0
2015-11-09 11:35:00,214.86,214.99,214.75,214.92,4976.0,165.6604,165.7607,165.5756,165.7067,4976.0
2015-11-09 11:40:00,214.89,215.02,214.84,214.88,13530.0,165.6836,165.7838,165.645,165.6758,13530.0
2015-11-09 11:45:00,214.9,214.95,214.72,214.73,8502.0,165.6913,165.7298,165.5525,165.5602,8502.0
2015-11-09 11:50:00,214.75,214.79,214.56,214.59,8364.0,165.5756,165.6065,165.4291,165.4523,8364.0
2015-11-09 11:55:00,214.57,214.74,214.54,214.7,7232.0,165.4368,165.5679,165.4137,165.5371,7232.0
2015-11-09 12:00:00,214.68,214.7,214.51,214.63,10542.0,165.5216,165.5371,165.3906,165.4831,10542.0
2015-11-09 12:05:00,214.67,214.81,214.6,214.81,4050.0,165.5139,165.6219,165.46,165.6219,4050.0
2015-11-09 12:10:00,214.82,214.95,214.78,214.88,5725.0,165.6296,165.7298,165.5987,165.6758,5725.0
2015-11-09 12:15:00,214.99,215.13,214.94,215.13,7822.0,165.7607,165.8686,165.7221,165.8686,7822.0
2015-11-09 12:20:00,215.07,215.07,214.87,214.88,7945.0,165.8223,165.8223,165.6681,165.6758,7945.0
2015-11-09 12:25:00,214.86,214.92,214.81,214.89,4036.0,165.6604,165.7067,165.6219,165.6836,4036.0
2015-11-09 12:30:00,214.88,214.98,214.88,214.96,4940.0,165.6758,165.753,165.6758,165.7375,4940.0
2015-11-09 12:35:00,214.91,215.11,214.87,215.11,2250.0,165.699,165.8532,165.6681,165.8532,2250.0
2015-11-09 12:40:00,215.11,215.22,215.04,215.22,5481.0,165.8532,165.938,165.7992,165.938,5481.0
2015-11-09 12:45:00,215.23,215.27,215.04,215.11,9985.0,165.9457,165.9765,165.7992,165.8532,9985.0
2015-11-09 12:50:00,215.13,215.27,215.09,215.2,16000.0,165.8686,165.9765,165.8378,165.9226,16000.0
2015-11-09 12:55:00,215.21,215.22,215.08,215.17,4535.0,165.9303,165.938,165.8301,165.8994,4535.0
2015-11-09 13:00:00,215.15,215.27,214.98,215.0,11229.0,165.884,165.9765,165.753,165.7684,11229.0
2015-11-09 13:05:00,215.03,215.12,214.9,214.91,5675.0,165.7915,165.8609,165.6913,165.699,5675.0
2015-11-09 13:10:00,214.87,214.93,214.78,214.83,7324.0,165.6681,165.7144,165.5987,165.6373,7324.0
2015-11-09 13:15:00,214.84,214.84,214.54,214.54,3900.0,165.645,165.645,165.4137,165.4137,3900.0
2015-11-09 13:20:00,214.55,214.72,214.55,214.72,6433.0,165.4214,165.5525,165.4214,165.5525,6433.0
2015-11-09 13:25:00,214.68,214.94,214.68,214.89,9115.0,165.5216,165.7221,165.5216,165.6836,9115.0
2015-11-09 13:30:00,214.89,215.06,214.87,214.92,5953.0,165.6836,165.8146,165.6681,165.7067,5953.0
2015-11-09 13:35:00,214.95,215.18,214.91,215.08,12767.0,165.7298,165.9072,165.699,165.8301,12767.0
2015-11-09 13:40:00,215.1,215.27,214.97,215.26,3616.0,165.8455,165.9765,165.7452,165.9688,3616.0
2015-11-09 13:45:00,215.27,215.28,215.11,215.22,7476.0,165.9765,165.9843,165.8532,165.938,7476.0
2015-11-09 13:50:00,215.13,215.2,215.0,215.12,6350.0,165.8686,165.9226,165.7684,165.8609,6350.0
2015-11-09 13:55:00,215.11,215.21,215.05,215.08,6000.0,165.8532,165.9303,165.8069,165.8301,6000.0
2015-11-09 14:00:00,215.02,215.21,214.96,215.12,3271.0,165.7838,165.9303,165.7375,165.8609,3271.0
2015-11-09 14:05:00,215.13,215.23,215.04,215.11,11371.0,165.8686,165.9457,165.7992,165.8532,11371.0
2015-11-09 14:10:00,215.06,215.15,214.9,214.92,12366.0,165.8146,165.884,165.6913,165.7067,12366.0
2015-11-09 14:15:00,214.94,214.94,214.78,214.93,4817.0,165.7221,165.7221,165.5987,165.7144,4817.0
2015-11-09 14:20:00,214.87,214.93,214.83,214.85,4951.0,165.6681,165.7144,165.6373,165.6527,4951.0
2015-11-09 14:25:00,214.92,214.96,214.81,214.89,12742.0,165.7067,165.7375,165.6219,165.6836,12742.0
2015-11-09 14:30:00,214.86,214.87,214.76,214.8,12509.0,165.6604,165.6681,165.5833,165.6142,12509.0
2015-11-09 14:35:00,214.82,214.82,214.43,214.44,12549.0,165.6296,165.6296,165.3289,165.3366,12549.0
2015-11-09 14:40:00,214.46,214.6,214.33,214.52,8270.0,165.352,165.46,165.2518,165.3983,8270.0
2015-11-09 14:45:00,214.54,214.62,214.33,214.55,12225.0,165.4137,165.4754,165.2518,165.4214,12225.0
2015-11-09 14:50:00,214.55,214.7,214.47,214.51,10689.0,165.4214,165.5371,165.3597,165.3906,10689.0
2015-11-09 14:55:00,214.53,214.6,214.35,214.41,13073.0,165.406,165.46,165.2672,165.3135,13073.0
2015-11-09 15:00:00,214.41,214.43,214.22,214.37,14891.0,165.3135,165.3289,165.167,165.2826,14891.0
2015-11-09 15:05:00,214.37,214.44,214.22,214.33,14835.0,165.2826,165.3366,165.167,165.2518,14835.0
2015-11-09 15:10:00,214.33,214.36,214.21,214.23,11146.0,165.2518,165.2749,165.1593,165.1747,11146.0
2015-11-09 15:15:00,214.26,214.32,214.06,214.19,16417.0,165.1978,165.2441,165.0436,165.1438,16417.0
2015-11-09 15:20:00,214.18,214.3,214.11,214.28,15190.0,165.1361,165.2287,165.0822,165.2132,15190.0
2015-11-09 15:25:00,214.33,214.52,214.27,214.52,19422.0,165.2518,165.3983,165.2055,165.3983,19422.0
2015-11-09 15:30:00,214.5,214.63,214.49,214.56,21382.0,165.3829,165.4831,165.3752,165.4291,21382.0
2015-11-09 15:35:00,214.55,214.61,214.4,214.49,42381.0,165.4214,165.4677,165.3058,165.3752,42381.0
2015-11-09 15:40:00,214.46,214.76,214.45,214.67,37380.0,165.352,165.5833,165.3443,165.5139,37380.0
2015-11-09 15:45:00,214.65,214.99,214.58,214.98,46297.0,165.4985,165.7607,165.4445,165.753,46297.0
2015-11-09 15:50:00,214.99,215.02,214.66,214.77,59714.0,165.7607,165.7838,165.5062,165.591,59714.0
2015-11-09 15:55:00,214.74,214.75,214.58,214.67,86424.0,165.5679,165.5756,165.4445,165.5139,86424.0
2015-11-10 09:30:00,214.37,214.88,214.03,214.68,9983.0,165.2826,165.6758,165.0205,165.5216,9983.0
2015-11-10 09:35:00,214.91,215.23,214.74,214.75,8385.0,165.699,165.9457,165.5679,165.5756,8385.0
2015-11-10 09:40:00,214.78,215.26,214.78,215.09,5590.0,165.5987,165.9688,165.5987,165.8378,5590.0
2015-11-10 09:45:00,215.05,215.06,214.64,214.77,10506.0,165.8069,165.8146,165.4908,165.591,10506.0
2015-11-10 09:50:00,214.91,215.56,214.88,215.56,3673.0,165.699,166.2001,165.6758,166.2001,3673.0
2015-11-10 09:55:00,215.49,215.74,215.43,215.74,7686.0,166.1462,166.3389,166.0999,166.3389,7686.0
2015-11-10 10:00:00,215.69,215.69,215.33,215.33,5000.0,166.3004,166.3004,166.0228,166.0228,5000.0
2015-11-10 10:05:00,215.33,215.46,215.3,215.32,3032.0,166.0228,166.123,165.9997,166.0151,3032.0
2015-11-10 10:10:00,215.36,215.49,215.27,215.36,6000.0,166.0459,166.1462,165.9765,166.0459,6000.0
2015-11-10 10:15:00,215.29,215.35,214.85,214.85,30939.0,165.992,166.0382,165.6527,165.6527,30939.0
2015-11-10 10:20:00,214.85,214.96,214.59,214.59,8542.0,165.6527,165.7375,165.4523,165.4523,8542.0
2015-11-10 10:25:00,214.62,214.75,214.56,214.64,18139.0,165.4754,165.5756,165.4291,165.4908,18139.0
2015-11-10 10:30:00,214.64,214.71,214.2,214.22,10499.0,165.4908,165.5448,165.1516,165.167,10499.0
2015-11-10 10:35:00,214.22,214.46,214.21,214.44,11646.0,165.167,165.352,165.1593,165.3366,11646.0
2015-11-10 10:40:00,214.35,214.44,214.14,214.17,10096.0,165.2672,165.3366,165.1053,165.1284,10096.0
2015-11-10 10:45:00,214.09,214.14,213.57,213.58,15974.0,165.0667,165.1053,164.6658,164.6735,15974.0
2015-11-10 10:50:00,213.6,213.89,213.59,213.77,10342.0,164.6889,164.9125,164.6812,164.82,10342.0
2015-11-10 10:55:00,213.83,213.95,213.8,213.88,25791.0,164.8663,164.9588,164.8432,164.9048,25791.0
2015-11-10 11:00:00,213.94,214.2,213.94,214.08,7982.0,164.9511,165.1516,164.9511,165.059,7982.0
2015-11-10 11:05:00,214.13,214.13,213.6,213.6,7100.0,165.0976,165.0976,164.6889,164.6889,7100.0
2015-11-10 11:10:00,213.6,213.68,213.07,213.15,10962.0,164.6889,164.7506,164.2803,164.342,10962.0
2015-11-10 11:15:00,213.09,213.36,213.01,213.19,13615.0,164.2957,164.5039,164.2341,164.3728,13615.0
2015-11-10 11:20:00,213.19,213.26,212.87,212.95,9691.0,164.3728,164.4268,164.1261,164.1878,9691.0
2015-11-10 11:25:00,212.95,212.96,212.63,212.75,9535.0,164.1878,164.1955,163.9411,164.0336,9535.0
2015-11-10 11:30:00,212.75,213.07,212.73,212.93,18976.0,164.0336,164.2803,164.0182,164.1724,18976.0
2015-11-10 11:35:00,212.99,213.02,212.74,212.77,36866.0,164.2186,164.2418,164.0259,164.049,36866.0
2015-11-10 11:40:00,212.82,212.92,212.69,212.87,31274.0,164.0876,164.1647,163.9873,164.1261,31274.0
2015-11-10 11:45:00,212.9,213.31,212.83,213.25,7865.0,164.1492,164.4654,164.0953,164.4191,7865.0
2015-11-10 11:50:00,213.22,213.36,213.22,213.26,2500.0,164.396,164.5039,164.396,164.4268,2500.0
2015-11-10 11:55:00,213.28,213.47,213.25,213.47,7740.0,164.4422,164.5887,164.4191,164.5887,7740.0
2015-11-10 12:00:00,213.38,213.49,213.32,213.4,7738.0,164.5193,164.6041,164.4731,164.5347,7738.0
2015-11-10 12:05:00,213.45,213.48,213.39,213.41,3340.0,164.5733,164.5964,164.527,164.5425,3340.0
2015-11-10 12:10:00,213.44,213.69,213.42,213.65,3046.0,164.5656,164.7583,164.5502,164.7275,3046.0
2015-11-10 12:15:00,213.7,213.8,213.59,213.72,8750.0,164.7661,164.8432,164.6812,164.7815,8750.0
2015-11-10 12:20:00,213.75,213.81,213.63,213.74,5375.0,164.8046,164.8509,164.7121,164.7969,5375.0
2015-11-10 12:25:00,213.69,213.77,213.61,213.62,7198.0,164.7583,164.82,164.6967,164.7044,7198.0
2015-11-10 12:30:00,213.66,213.7,213.46,213.49,8737.0,164.7352,164.7661,164.581,164.6041,8737.0
2015-11-10 12:35:00,213.5,213.64,213.45,213.63,13897.0,164.6118,164.7198,164.5733,164.7121,13897.0
2015-11-10 12:40:00,213.59,213.77,213.52,213.77,17159.0,164.6812,164.82,164.6273,164.82,17159.0
2015-11-10 12:45:00,213.73,213.91,213.65,213.91,4009.0,164.7892,164.928,164.7275,164.928,4009.0
2015-11-10 12:50:00,213.86,214.09,213.86,214.07,4084.0,164.8894,165.0667,164.8894,165.0513,4084.0
2015-11-10 12:55:00,214.07,214.21,214.07,214.09,7210.0,165.0513,165.1593,165.0513,165.0667,7210.0
2015-11-10 13:00:00,214.09,214.16,214.05,214.16,2950.0,165.0667,165.1207,165.0359,165.1207,2950.0
2015-11-10 13:05:00,214.15,214.16,213.86,213.88,6280.0,165.113,165.1207,164.8894,164.9048,6280.0
2015-11-10 13:10:00,213.85,214.0,213.82,213.88,6303.0,164.8817,164.9974,164.8586,164.9048,6303.0
2015-11-10 13:15:00,213.84,213.89,213.73,213.74,2294.0,164.874,164.9125,164.7892,164.7969,2294.0
2015-11-10 13:20:00,213.67,213.75,213.66,213.69,1100.0,164.7429,164.8046,164.7352,164.7583,1100.0
2015-11-10 13:25:00,213.71,213.97,213.69,213.97,4442.0,164.7738,164.9742,164.7583,164.9742,4442.0
2015-11-10 13:30:00,213.99,214.03,213.63,213.78,7375.0,164.9896,165.0205,164.7121,164.8277,7375.0
2015-11-10 13:35:00,213.7,213.83,213.67,213.83,5111.0,164.7661,164.8663,164.7429,164.8663,5111.0
2015-11-10 13:40:00,213.69,214.0,213.65,214.0,4255.0,164.7583,164.9974,164.7275,164.9974,4255.0
2015-11-10 13:45:00,213.96,214.0,213.83,213.85,16195.0,164.9665,164.9974,164.8663,164.8817,16195.0
2015-11-10 13:50:00,213.8,214.19,213.8,214.09,7063.0,164.8432,165.1438,164.8432,165.0667,7063.0
2015-11-10 13:55:00,214.08,214.08,213.93,213.97,4564.0,165.059,165.059,164.9434,164.9742,4564.0
2015-11-10 14:00:00,214.01,214.12,213.98,214.07,15056.0,165.0051,165.0899,164.9819,165.0513,15056.0
2015-11-10 14:05:00,214.07,214.09,213.98,213.99,7194.0,165.0513,165.0667,164.9819,164.9896,7194.0
2015-11-10 14:10:00,214.07,214.12,214.01,214.11,2359.0,165.0513,165.0899,165.0051,165.0822,2359.0
2015-11-10 14:15:00,214.15,214.2,214.02,214.02,5097.0,165.113,165.1516,165.0128,165.0128,5097.0
2015-11-10 14:20:00,214.01,214.05,213.97,213.98,2300.0,165.0051,165.0359,164.9742,164.9819,2300.0
2015-11-10 14:25:00,213.98,214.07,213.92,214.04,4856.0,164.9819,165.0513,164.9357,165.0282,4856.0
2015-11-10 14:30:00,214.04,214.17,214.0,214.07,5245.0,165.0282,165.1284,164.9974,165.0513,5245.0
2015-11-10 14:35:00,214.06,214.1,213.97,214.05,7338.0,165.0436,165.0745,164.9742,165.0359,7338.0
2015-11-10 14:40:00,214.14,214.28,214.06,214.28,4517.0,165.1053,165.2132,165.0436,165.2132,4517.0
2015-11-10 14:45:00,214.28,214.29,214.2,214.26,3632.0,165.2132,165.221,165.1516,165.1978,3632.0
2015-11-10 14:50:00,214.31,214.35,214.19,214.21,8490.0,165.2364,165.2672,165.1438,165.1593,8490.0
2015-11-10 14:55:00,214.27,214.29,214.19,214.22,4967.0,165.2055,165.221,165.1438,165.167,4967.0
2015-11-10 15:00:00,214.19,214.36,214.16,214.28,5708.0,165.1438,165.2749,165.1207,165.2132,5708.0
2015-11-10 15:05:00,214.3,214.42,214.29,214.37,6092.0,165.2287,165.3212,165.221,165.2826,6092.0
2015-11-10 15:10:00,214.42,214.58,214.35,214.52,20856.0,165.3212,165.4445,165.2672,165.3983,20856.0
2015-11-10 15:15:00,214.53,214.53,214.3,214.3,3688.0,165.406,165.406,165.2287,165.2287,3688.0
2015-11-10 15:20:00,214.31,214.41,214.31,214.31,9875.0,165.2364,165.3135,165.2364,165.2364,9875.0
2015-11-10 15:25:00,214.33,214.39,214.19,214.35,12159.0,165.2518,165.2981,165.1438,165.2672,12159.0
2015-11-10 15:30:00,214.34,214.42,214.2,214.2,10971.0,165.2595,165.3212,165.1516,165.1516,10971.0
2015-11-10 15:35:00,214.15,214.25,214.12,214.15,5340.0,165.113,165.1901,165.0899,165.113,5340.0
2015-11-10 15:40:00,214.15,214.3,214.09,214.13,10687.0,165.113,165.2287,165.0667,165.0976,10687.0
2015-11-10 15:45:00,214.13,214.17,214.03,214.1,25554.0,165.0976,165.1284,165.0205,165.0745,25554.0
2015-11-10 15:50:00,214.1,214.1,213.78,213.78,37793.0,165.0745,165.0745,164.8277,164.8277,37793.0
2015-11-10 15:55:00,213.79,214.11,213.75,214.11,64594.0,164.8354,165.0822,164.8046,165.0822,64594.0
2015-11-11 09:30:00,214.37,214.62,214.26,214.5,17344.0,165.2826,165.4754,165.1978,165.3829,17344.0
2015-11-11 09:35:00,214.63,214.81,214.51,214.66,8871.0,165.4831,165.6219,165.3906,165.5062,8871.0
2015-11-11 09:40:00,214.82,215.36,214.68,215.21,25729.0,165.6296,166.0459,165.5216,165.9303,25729.0
2015-11-11 09:45:00,215.14,215.32,214.89,214.92,7966.0,165.8763,166.0151,165.6836,165.7067,7966.0
2015-11-11 09:50:00,214.92,215.4,214.92,215.28,10440.0,165.7067,166.0768,165.7067,165.9843,10440.0
2015-11-11 09:55:00,215.14,215.46,215.13,215.22,9129.0,165.8763,166.123,165.8686,165.938,9129.0
2015-11-11 10:00:00,215.22,215.29,214.96,215.0,8333.0,165.938,165.992,165.7375,165.7684,8333.0
2015-11-11 10:05:00,215.0,215.15,214.98,215.01,4901.0,165.7684,165.884,165.753,165.7761,4901.0
2015-11-11 10:10:00,215.08,215.24,214.94,215.03,8987.0,165.8301,165.9534,165.7221,165.7915,8987.0
2015-11-11 10:15:00,214.95,215.05,214.9,214.96,8038.0,165.7298,165.8069,165.6913,165.7375,8038.0
2015-11-11 10:20:00,214.92,215.04,214.9,215.04,9156.0,165.7067,165.7992,165.6913,165.7992,9156.0
2015-11-11 10:25:00,214.99,215.0,214.9,215.0,6639.0,165.7607,165.7684,165.6913,165.7684,6639.0
2015-11-11 10:30:00,215.0,215.11,214.91,215.1,16275.0,165.7684,165.8532,165.699,165.8455,16275.0
2015-11-11 10:35:00,215.05,215.1,214.72,214.76,11628.0,165.8069,165.8455,165.5525,165.5833,11628.0
2015-11-11 10:40:00,214.75,214.78,214.59,214.76,5266.0,165.5756,165.5987,165.4523,165.5833,5266.0
2015-11-11 10:45:00,214.75,214.94,214.68,214.8,8077.0,165.5756,165.7221,165.5216,165.6142,8077.0
2015-11-11 10:50:00,214.79,215.09,214.77,215.07,34610.0,165.6065,165.8378,165.591,165.8223,34610.0
2015-11-11 10:55:00,215.13,215.42,215.06,215.21,17225.0,165.8686,166.0922,165.8146,165.9303,17225.0
2015-11-11 11:00:00,215.21,215.24,214.86,214.99,8435.0,165.9303,165.9534,165.6604,165.7607,8435.0
2015-11-11 11:05:00,214.92,214.94,214.86,214.86,7008.0,165.7067,165.7221,165.6604,165.6604,7008.0
2015-11-11 11:10:00,214.86,215.11,214.85,215.11,8823.0,165.6604,165.8532,165.6527,165.8532,8823.0
2015-11-11 11:15:00,215.08,215.33,215.08,215.28,11730.0,165.8301,166.0228,165.8301,165.9843,11730.0
2015-11-11 11:20:00,215.28,215.36,215.23,215.35,8038.0,165.9843,166.0459,165.9457,166.0382,8038.0
2015-11-11 11:25:00,215.31,215.46,215.23,215.46,8585.0,166.0074,166.123,165.9457,166.123,8585.0
2015-11-11 11:30:00,215.5,215.55,215.42,215.51,11443.0,166.1539,166.1924,166.0922,166.1616,11443.0
2015-11-11 11:35:00,215.54,215.74,215.47,215.74,7705.0,166.1847,166.3389,166.1307,166.3389,7705.0
2015-11-11 11:40:00,215.71,215.93,215.69,215.89,10916.0,166.3158,166.4854,166.3004,166.4546,10916.0
2015-11-11 11:45:00,215.93,215.97,215.83,215.89,8643.0,166.4854,166.5163,166.4083,166.4546,8643.0
2015-11-11 11:50:00,215.85,215.91,215.79,215.8,11671.0,166.4237,166.47,166.3775,166.3852,11671.0
2015-11-11 11:55:00,215.82,215.92,215.79,215.8,17973.0,166.4006,166.4777,166.3775,166.3852,17973.0
2015-11-11 12:00:00,215.84,215.94,215.81,215.93,5833.0,166.416,166.4931,166.3929,166.4854,5833.0
2015-11-11 12:05:00,216.0,216.03,215.88,215.98,8615.0,166.5394,166.5625,166.4469,166.524,8615.0
2015-11-11 12:10:00,216.0,216.02,215.93,215.95,9800.0,166.5394,166.5548,166.4854,166.5008,9800.0
2015-11-11 12:15:00,215.95,216.01,215.91,215.92,3600.0,166.5008,166.5471,166.47,166.4777,3600.0
2015-11-11 12:20:00,215.92,216.19,215.91,216.11,11297.0,166.4777,166.6859,166.47,166.6242,11297.0
2015-11-11 12:25:00,216.15,216.31,216.04,216.05,5817.0,166.655,166.7784,166.5702,166.5779,5817.0
2015-11-11 12:30:00,216.01,216.12,215.89,215.89,7000.0,166.5471,166.6319,166.4546,166.4546,7000.0
2015-11-11 12:35:00,215.87,216.25,215.87,216.23,4823.0,166.4392,166.7321,166.4392,166.7167,4823.0
2015-11-11 12:40:00,216.2,216.49,216.2,216.43,13348.0,166.6936,166.9172,166.6936,166.8709,13348.0
2015-11-11 12:45:00,216.38,216.47,216.37,216.45,3750.0,166.8324,166.9018,166.8247,166.8863,3750.0
2015-11-11 12:50:00,216.47,216.53,216.44,216.44,6200.0,166.9018,166.948,166.8786,166.8786,6200.0
2015-11-11 12:55:00,216.47,216.48,216.28,216.39,7024.0,166.9018,166.9095,166.7553,166.8401,7024.0
2015-11-11 13:00:00,216.39,216.41,216.34,216.39,5360.0,166.8401,166.8555,166.8015,166.8401,5360.0
2015-11-11 13:05:00,216.37,216.41,215.47,215.79,37255.0,166.8247,166.8555,166.1307,166.3775,37255.0
2015-11-11 13:10:00,215.66,215.74,215.55,215.55,6452.0,166.2772,166.3389,166.1924,166.1924,6452.0
2015-11-11 13:15:00,215.56,215.6,215.43,215.46,22951.0,166.2001,166.231,166.0999,166.123,22951.0
2015-11-11 13:20:00,215.41,215.57,215.38,215.38,10618.0,166.0845,166.2079,166.0614,166.0614,10618.0
2015-11-11 13:25:00,215.37,215.45,215.28,215.35,8975.0,166.0536,166.1153,165.9843,166.0382,8975.0
2015-11-11 13:30:00,215.29,215.52,215.27,215.52,5497.0,165.992,166.1693,165.9765,166.1693,5497.0
2015-11-11 13:35:00,215.52,215.64,215.48,215.64,8120.0,166.1693,166.2618,166.1385,166.2618,8120.0
2015-11-11 13:40:00,215.62,215.7,215.58,215.64,3507.0,166.2464,166.3081,166.2156,166.2618,3507.0
2015-11-11 13:45:00,215.69,215.79,215.63,215.74,3015.0,166.3004,166.3775,166.2541,166.3389,3015.0
2015-11-11 13:50:00,215.76,215.91,215.76,215.85,4600.0,166.3543,166.47,166.3543,166.4237,4600.0
2015-11-11 13:55:00,215.88,215.95,215.79,215.79,7579.0,166.4469,166.5008,166.3775,166.3775,7579.0
2015-11-11 14:00:00,215.83,215.84,215.65,215.65,2951.0,166.4083,166.416,166.2695,166.2695,2951.0
2015-11-11 14:05:00,215.65,215.66,215.6,215.6,5756.0,166.2695,166.2772,166.231,166.231,5756.0
2015-11-11 14:10:00,215.59,215.71,215.55,215.69,6212.0,166.2233,166.3158,166.1924,166.3004,6212.0
2015-11-11 14:15:00,215.71,215.71,215.55,215.64,7563.0,166.3158,166.3158,166.1924,166.2618,7563.0
2015-11-11 14:20:00,215.6,215.61,215.51,215.54,3525.0,166.231,166.2387,166.1616,166.1847,3525.0
2015-11-11 14:25:00,215.58,215.69,215.53,215.66,6600.0,166.2156,166.3004,166.177,166.2772,6600.0
2015-11-11 14:30:00,215.64,215.75,215.63,215.64,4441.0,166.2618,166.3466,166.2541,166.2618,4441.0
2015-11-11 14:35:00,215.67,215.67,215.56,215.56,4668.0,166.285,166.285,166.2001,166.2001,4668.0
2015-11-11 14:40:00,215.61,215.7,215.38,215.39,7758.0,166.2387,166.3081,166.0614,166.0691,7758.0
2015-11-11 14:45:00,215.46,215.53,215.44,215.46,6145.0,166.123,166.177,166.1076,166.123,6145.0
2015-11-11 14:50:00,215.49,215.52,215.39,215.42,8114.0,166.1462,166.1693,166.0691,166.0922,8114.0
2015-11-11 14:55:00,215.44,215.44,215.1,215.1,4600.0,166.1076,166.1076,165.8455,165.8455,4600.0
2015-11-11 15:00:00,215.11,215.21,215.11,215.16,4118.0,165.8532,165.9303,165.8532,165.8917,4118.0
2015-11-11 15:05:00,215.18,215.27,215.06,215.06,8474.0,165.9072,165.9765,165.8146,165.8146,8474.0
2015-11-11 15:10:00,215.05,215.18,215.05,215.15,6200.0,165.8069,165.9072,165.8069,165.884,6200.0
2015-11-11 15:15:00,215.12,215.23,215.0,215.02,6440.0,165.8609,165.9457,165.7684,165.7838,6440.0
2015-11-11 15:20:00,215.08,215.2,215.04,215.08,10000.0,165.8301,165.9226,165.7992,165.8301,10000.0
2015-11-11 15:25:00,215.12,215.32,215.12,215.3,22209.0,165.8609,166.0151,165.8609,165.9997,22209.0
2015-11-11 15:30:00,215.31,215.42,215.3,215.31,24500.0,166.0074,166.0922,165.9997,166.0074,24500.0
2015-11-11 15:35:00,215.28,215.4,215.2,215.4,9713.0,165.9843,166.0768,165.9226,166.0768,9713.0
2015-11-11 15:40:00,215.43,215.51,215.34,215.42,17334.0,166.0999,166.1616,166.0305,166.0922,17334.0
2015-11-11 15:45:00,215.37,215.39,214.99,214.99,25958.0,166.0536,166.0691,165.7607,165.7607,25958.0
2015-11-11 15:50:00,214.99,215.0,214.56,214.95,67974.0,165.7607,165.7684,165.4291,165.7298,67974.0
2015-11-11 15:55:00,214.87,215.22,214.86,215.12,62413.0,165.6681,165.938,165.6604,165.8609,62413.0
2015-11-12 09:30:00,214.5,215.06,213.37,213.55,92745.0,165.3829,165.8146,164.5116,164.6504,92745.0
2015-11-12 09:35:00,213.56,213.9,213.26,213.55,30678.0,164.6581,164.9203,164.4268,164.6504,30678.0
2015-11-12 09:40:00,213.52,213.64,213.03,213.39,17688.0,164.6273,164.7198,164.2495,164.527,17688.0
2015-11-12 09:45:00,213.36,213.54,213.1,213.1,12382.0,164.5039,164.6427,164.3034,164.3034,12382.0
2015-11-12 09:50:00,213.14,213.28,212.96,213.09,8240.0,164.3343,164.4422,164.1955,164.2957,8240.0
2015-11-12 09:55:00,213.23,213.24,212.8,213.02,6414.0,164.4037,164.4114,164.0721,164.2418,6414.0
2015-11-12 10:00:00,213.02,213.02,212.77,212.85,7671.0,164.2418,164.2418,164.049,164.1107,7671.0
2015-11-12 10:05:00,212.85,212.99,212.66,212.91,12711.0,164.1107,164.2186,163.9642,164.1569,12711.0
2015-11-12 10:10:00,212.9,213.02,212.8,212.92,9391.0,164.1492,164.2418,164.0721,164.1647,9391.0
2015-11-12 10:15:00,212.88,213.32,212.88,213.25,5957.0,164.1338,164.4731,164.1338,164.4191,5957.0
2015-11-12 10:20:00,213.29,213.31,212.98,213.28,5913.0,164.4499,164.4654,164.2109,164.4422,5913.0
2015-11-12 10:25:00,213.31,213.57,213.27,213.27,6804.0,164.4654,164.6658,164.4345,164.4345,6804.0
2015-11-12 10:30:00,213.25,213.46,213.09,213.38,14784.0,164.4191,164.581,164.2957,164.5193,14784.0
2015-11-12 10:35:00,213.39,213.52,213.24,213.51,2935.0,164.527,164.6273,164.4114,164.6196,2935.0
2015-11-12 10:40:00,213.5,213.84,213.45,213.79,5434.0,164.6118,164.874,164.5733,164.8354,5434.0
2015-11-12 10:45:00,213.75,214.1,213.74,213.96,5475.0,164.8046,165.0745,164.7969,164.9665,5475.0
2015-11-12 10:50:00,213.99,214.04,213.57,213.84,11517.0,164.9896,165.0282,164.6658,164.874,11517.0
2015-11-12 10:55:00,213.87,214.3,213.85,214.16,12104.0,164.8971,165.2287,164.8817,165.1207,12104.0
2015-11-12 11:00:00,214.24,214.49,214.18,214.33,20415.0,165.1824,165.3752,165.1361,165.2518,20415.0
2015-11-12 11:05:00,214.4,214.63,214.27,214.61,7490.0,165.3058,165.4831,165.2055,165.4677,7490.0
2015-11-12 11:10:00,214.62,214.68,214.23,214.3,4456.0,165.4754,165.5216,165.1747,165.2287,4456.0
2015-11-12 11:15:00,214.23,214.32,213.98,214.07,6150.0,165.1747,165.2441,164.9819,165.0513,6150.0
2015-11-12 11:20:00,214.02,214.17,213.82,213.85,7278.0,165.0128,165.1284,164.8586,164.8817,7278.0
2015-11-12 11:25:00,213.84,214.08,213.82,213.82,3023.0,164.874,165.059,164.8586,164.8586,3023.0
2015-11-12 11:30:00,213.79,213.79,213.42,213.42,4081.0,164.8354,164.8354,164.5502,164.5502,4081.0
2015-11-12 11:35:00,213.42,213.61,213.37,213.56,4450.0,164.5502,164.6967,164.5116,164.6581,4450.0
2015-11-12 11:40:00,213.52,213.57,213.19,213.28,11235.0,164.6273,164.6658,164.3728,164.4422,11235.0
2015-11-12 11:45:00,213.32,213.32,212.98,213.17,9676.0,164.4731,164.4731,164.2109,164.3574,9676.0
2015-11-12 11:50:00,213.07,213.26,213.0,213.18,5800.0,164.2803,164.4268,164.2263,164.3651,5800.0
2015-11-12 11:55:00,213.21,213.74,213.18,213.71,10056.0,164.3883,164.7969,164.3651,164.7738,10056.0
2015-11-12 12:00:00,213.67,213.88,213.66,213.74,11145.0,164.7429,164.9048,164.7352,164.7969,11145.0
2015-11-12 12:05:00,213.73,213.8,213.6,213.69,8590.0,164.7892,164.8432,164.6889,164.7583,8590.0
2015-11-12 12:10:00,213.68,213.68,213.38,213.38,3760.0,164.7506,164.7506,164.5193,164.5193,3760.0
2015-11-12 12:15:00,213.38,213.38,213.02,213.18,5765.0,164.5193,164.5193,164.2418,164.3651,5765.0
2015-11-12 12:20:00,213.15,213.25,212.97,213.06,12178.0,164.342,164.4191,164.2032,164.2726,12178.0
2015-11-12 12:25:00,213.01,213.21,213.01,213.21,4850.0,164.2341,164.3883,164.2341,164.3883,4850.0
2015-11-12 12:30:00,213.21,213.24,213.15,213.23,8214.0,164.3883,164.4114,164.342,164.4037,8214.0
2015-11-12 12:35:00,213.23,213.23,213.13,213.16,5708.0,164.4037,164.4037,164.3266,164.3497,5708.0
2015-11-12 12:40:00,213.15,213.27,213.14,213.19,5250.0,164.342,164.4345,164.3343,164.3728,5250.0
2015-11-12 12:45:00,213.18,213.48,213.16,213.36,6062.0,164.3651,164.5964,164.3497,164.5039,6062.0
2015-11-12 12:50:00,213.42,213.52,213.36,213.38,4499.0,164.5502,164.6273,164.5039,164.5193,4499.0
2015-11-12 12:55:00,213.42,213.5,213.36,213.4,5500.0,164.5502,164.6118,164.5039,164.5347,5500.0
2015-11-12 13:00:00,213.39,213.58,213.34,213.34,3700.0,164.527,164.6735,164.4885,164.4885,3700.0
2015-11-12 13:05:00,213.27,213.33,213.08,213.08,3100.0,164.4345,164.4808,164.288,164.288,3100.0
2015-11-12 13:10:00,213.08,213.25,213.05,213.24,4480.0,164.288,164.4191,164.2649,164.4114,4480.0
2015-11-12 13:15:00,213.24,213.45,213.21,213.41,2900.0,164.4114,164.5733,164.3883,164.5425,2900.0
2015-11-12 13:20:00,213.41,213.45,213.15,213.23,7763.0,164.5425,164.5733,164.342,164.4037,7763.0
2015-11-12 13:25:00,213.18,213.3,213.16,213.2,6631.0,164.3651,164.4576,164.3497,164.3805,6631.0
2015-11-12 13:30:00,213.21,213.29,213.18,213.24,3260.0,164.3883,164.4499,164.3651,164.4114,3260.0
2015-11-12 13:35:00,213.26,213.54,213.26,213.46,4520.0,164.4268,164.6427,164.4268,164.581,4520.0
2015-11-12 13:40:00,213.49,213.5,213.28,213.28,2600.0,164.6041,164.6118,164.4422,164.4422,2600.0
2015-11-12 13:45:00,213.29,213.43,213.23,213.4,5510.0,164.4499,164.5579,164.4037,164.5347,5510.0
2015-11-12 13:50:00,213.37,213.58,213.36,213.55,3800.0,164.5116,164.6735,164.5039,164.6504,3800.0
2015-11-12 13:55:00,213.52,213.74,213.52,213.63,7137.0,164.6273,164.7969,164.6273,164.7121,7137.0
2015-11-12 14:00:00,213.63,213.74,213.39,213.49,8104.0,164.7121,164.7969,164.527,164.6041,8104.0
2015-11-12 14:05:00,213.52,213.52,213.29,213.44,6569.0,164.6273,164.6273,164.4499,164.5656,6569.0
2015-11-12 14:10:00,213.33,213.45,213.32,213.41,2860.0,164.4808,164.5733,164.4731,164.5425,2860.0
2015-11-12 14:15:00,213.39,213.42,213.33,213.33,3500.0,164.527,164.5502,164.4808,164.4808,3500.0
2015-11-12 14:20:00,213.34,213.48,213.29,213.45,5014.0,164.4885,164.5964,164.4499,164.5733,5014.0
2015-11-12 14:25:00,213.45,213.71,213.45,213.56,9257.0,164.5733,164.7738,164.5733,164.6581,9257.0
2015-11-12 14:30:00,213.59,213.83,213.55,213.79,23673.0,164.6812,164.8663,164.6504,164.8354,23673.0
2015-11-12 14:35:00,213.79,213.94,213.76,213.76,11834.0,164.8354,164.9511,164.8123,164.8123,11834.0
2015-11-12 14:40:00,213.78,213.87,213.52,213.65,13539.0,164.8277,164.8971,164.6273,164.7275,13539.0
2015-11-12 14:45:00,213.62,213.65,213.51,213.64,9315.0,164.7044,164.7275,164.6196,164.7198,9315.0
2015-11-12 14:50:00,213.63,213.64,213.23,213.23,13607.0,164.7121,164.7198,164.4037,164.4037,13607.0
2015-11-12 14:55:00,213.23,213.36,213.15,213.28,12830.0,164.4037,164.5039,164.342,164.4422,12830.0
2015-11-12 15:00:00,213.24,213.42,213.15,213.39,12375.0,164.4114,164.5502,164.342,164.527,12375.0
2015-11-12 15:05:00,213.36,213.51,213.35,213.5,4295.0,164.5039,164.6196,164.4962,164.6118,4295.0
2015-11-12 15:10:00,213.5,213.73,213.46,213.66,8051.0,164.6118,164.7892,164.581,164.7352,8051.0
2015-11-12 15:15:00,213.66,213.82,213.56,213.8,15089.0,164.7352,164.8586,164.6581,164.8432,15089.0
2015-11-12 15:20:00,213.8,213.92,213.6,213.75,40625.0,164.8432,164.9357,164.6889,164.8046,40625.0
2015-11-12 15:25:00,213.75,213.98,213.74,213.93,31324.0,164.8046,164.9819,164.7969,164.9434,31324.0
2015-11-12 15:30:00,213.95,213.98,213.75,213.85,22975.0,164.9588,164.9819,164.8046,164.8817,22975.0
2015-11-12 15:35:00,213.9,214.0,213.8,213.86,16542.0,164.9203,164.9974,164.8432,164.8894,16542.0
2015-11-12 15:40:00,213.84,213.86,213.69,213.74,19479.0,164.874,164.8894,164.7583,164.7969,19479.0
2015-11-12 15:45:00,213.69,214.0,213.54,213.76,37702.0,164.7583,164.9974,164.6427,164.8123,37702.0
2015-11-12 15:50:00,213.76,213.8,213.58,213.6,36847.0,164.8123,164.8432,164.6735,164.6889,36847.0
2015-11-12 15:55:00,213.64,213.86,213.52,213.62,78613.0,164.7198,164.8894,164.6273,164.7044,78613.0
2015-11-13 09:30:00,213.5,213.92,213.17,213.21,16655.0,164.6118,164.9357,164.3574,164.3883,16655.0
2015-11-13 09:35:00,213.22,214.27,213.21,213.91,14010.0,164.396,165.2055,164.3883,164.928,14010.0
2015-11-13 09:40:00,213.7,213.73,213.0,213.23,11757.0,164.7661,164.7892,164.2263,164.4037,11757.0
2015-11-13 09:45:00,213.08,213.1,212.73,212.98,5885.0,164.288,164.3034,164.0182,164.2109,5885.0
2015-11-13 09:50:00,212.98,213.56,212.96,213.56,7815.0,164.2109,164.6581,164.1955,164.6581,7815.0
2015-11-13 09:55:00,213.56,213.62,213.42,213.47,7502.0,164.6581,164.7044,164.5502,164.5887,7502.0
2015-11-13 10:00:00,213.52,213.77,212.96,213.07,9309.0,164.6273,164.82,164.1955,164.2803,9309.0
2015-11-13 10:05:00,213.07,213.07,212.88,213.0,9826.0,164.2803,164.2803,164.1338,164.2263,9826.0
2015-11-13 10:10:00,212.98,213.11,212.8,212.8,11727.0,164.2109,164.3112,164.0721,164.0721,11727.0
2015-11-13 10:15:00,212.8,212.8,212.31,212.39,14197.0,164.0721,164.0721,163.6943,163.756,14197.0
2015-11-13 10:20:00,212.39,212.62,212.22,212.26,9968.0,163.756,163.9334,163.6249,163.6558,9968.0
2015-11-13 10:25:00,212.21,212.26,211.78,211.91,27969.0,163.6172,163.6558,163.2857,163.3859,27969.0
2015-11-13 10:30:00,211.9,212.18,211.85,212.09,13592.0,163.3782,163.5941,163.3397,163.5247,13592.0
2015-11-13 10:35:00,212.04,212.42,212.04,212.36,11314.0,163.4862,163.7792,163.4862,163.7329,11314.0
2015-11-13 10:40:00,212.36,212.63,212.33,212.43,14400.0,163.7329,163.9411,163.7098,163.7869,14400.0
2015-11-13 10:45:00,212.4,212.79,212.27,212.79,7141.0,163.7637,164.0644,163.6635,164.0644,7141.0
2015-11-13 10:50:00,212.74,212.77,212.5,212.72,5803.0,164.0259,164.049,163.8408,164.0105,5803.0
2015-11-13 10:55:00,212.67,212.88,212.53,212.88,14522.0,163.9719,164.1338,163.864,164.1338,14522.0
2015-11-13 11:00:00,212.81,212.86,212.55,212.85,6600.0,164.0798,164.1184,163.8794,164.1107,6600.0
2015-11-13 11:05:00,212.79,212.96,212.61,212.85,7374.0,164.0644,164.1955,163.9256,164.1107,7374.0
2015-11-13 11:10:00,212.85,212.94,212.68,212.77,4600.0,164.1107,164.1801,163.9796,164.049,4600.0
2015-11-13 11:15:00,212.76,212.76,212.47,212.64,6997.0,164.0413,164.0413,163.8177,163.9488,6997.0
2015-11-13 11:20:00,212.79,213.41,212.75,213.36,6254.0,164.0644,164.5425,164.0336,164.5039,6254.0
2015-11-13 11:25:00,213.34,213.65,213.34,213.65,2761.0,164.4885,164.7275,164.4885,164.7275,2761.0
2015-11-13 11:30:00,213.58,213.87,213.56,213.76,8583.0,164.6735,164.8971,164.6581,164.8123,8583.0
2015-11-13 11:35:00,213.84,213.88,213.51,213.71,9859.0,164.874,164.9048,164.6196,164.7738,9859.0
2015-11-13 11:40:00,213.62,214.0,213.62,213.93,9008.0,164.7044,164.9974,164.7044,164.9434,9008.0
2015-11-13 11:45:00,213.93,214.05,213.85,213.95,6499.0,164.9434,165.0359,164.8817,164.9588,6499.0
2015-11-13 11:50:00,213.93,214.1,213.83,214.03,9536.0,164.9434,165.0745,164.8663,165.0205,9536.0
2015-11-13 11:55:00,214.07,214.44,214.04,214.44,10117.0,165.0513,165.3366,165.0282,165.3366,10117.0
2015-11-13 12:00:00,214.46,214.47,213.95,214.14,6418.0,165.352,165.3597,164.9588,165.1053,6418.0
2015-11-13 12:05:00,214.15,214.15,213.94,214.05,3530.0,165.113,165.113,164.9511,165.0359,3530.0
2015-11-13 12:10:00,214.14,214.42,214.14,214.42,5771.0,165.1053,165.3212,165.1053,165.3212,5771.0
2015-11-13 12:15:00,214.51,214.78,214.45,214.63,8627.0,165.3906,165.5987,165.3443,165.4831,8627.0
2015-11-13 12:20:00,214.59,214.82,214.58,214.58,3316.0,165.4523,165.6296,165.4445,165.4445,3316.0
2015-11-13 12:25:00,214.52,214.52,214.27,214.29,4975.0,165.3983,165.3983,165.2055,165.221,4975.0
2015-11-13 12:30:00,214.38,214.51,214.33,214.38,3280.0,165.2903,165.3906,165.2518,165.2903,3280.0
2015-11-13 12:35:00,214.34,214.38,214.04,214.04,5006.0,165.2595,165.2903,165.0282,165.0282,5006.0
2015-11-13 12:40:00,214.04,214.3,214.02,214.3,5654.0,165.0282,165.2287,165.0128,165.2287,5654.0
2015-11-13 12:45:00,214.27,214.27,214.03,214.13,4900.0,165.2055,165.2055,165.0205,165.0976,4900.0
2015-11-13 12:50:00,214.03,214.29,214.03,214.16,5076.0,165.0205,165.221,165.0205,165.1207,5076.0
2015-11-13 12:55:00,214.11,214.28,214.1,214.28,3400.0,165.0822,165.2132,165.0745,165.2132,3400.0
2015-11-13 13:00:00,214.28,214.3,214.07,214.18,5270.0,165.2132,165.2287,165.0513,165.1361,5270.0
2015-11-13 13:05:00,214.16,214.24,213.73,213.73,3645.0,165.1207,165.1824,164.7892,164.7892,3645.0
2015-11-13 13:10:00,213.73,213.85,213.58,213.73,4965.0,164.7892,164.8817,164.6735,164.7892,4965.0
2015-11-13 13:15:00,213.7,214.07,213.69,213.96,5852.0,164.7661,165.0513,164.7583,164.9665,5852.0
2015-11-13 13:20:00,213.91,213.95,213.71,213.93,7000.0,164.928,164.9588,164.7738,164.9434,7000.0
2015-11-13 13:25:00,213.93,214.01,213.91,213.98,3200.0,164.9434,165.0051,164.928,164.9819,3200.0
2015-11-13 13:30:00,214.02,214.15,214.0,214.02,3082.0,165.0128,165.113,164.9974,165.0128,3082.0
2015-11-13 13:35:00,213.94,213.94,213.52,213.55,8998.0,164.9511,164.9511,164.6273,164.6504,8998.0
2015-11-13 13:40:00,213.65,213.68,213.43,213.68,3800.0,164.7275,164.7506,164.5579,164.7506,3800.0
2015-11-13 13:45:00,213.67,213.79,213.46,213.48,5142.0,164.7429,164.8354,164.581,164.5964,5142.0
2015-11-13 13:50:00,213.43,213.76,213.43,213.75,3595.0,164.5579,164.8123,164.5579,164.8046,3595.0
2015-11-13 13:55:00,213.63,213.8,213.63,213.7,6054.0,164.7121,164.8432,164.7121,164.7661,6054.0
2015-11-13 14:00:00,213.66,213.74,213.62,213.71,3905.0,164.7352,164.7969,164.7044,164.7738,3905.0
2015-11-13 14:05:00,213.63,213.7,213.43,213.43,5879.0,164.7121,164.7661,164.5579,164.5579,5879.0
2015-11-13 14:10:00,213.33,213.55,213.27,213.42,4032.0,164.4808,164.6504,164.4345,164.5502,4032.0
2015-11-13 14:15:00,213.46,213.46,213.3,213.3,6601.0,164.581,164.581,164.4576,164.4576,6601.0
2015-11-13 14:20:00,213.29,213.43,213.26,213.38,8213.0,164.4499,164.5579,164.4268,164.5193,8213.0
2015-11-13 14:25:00,213.4,213.45,213.29,213.36,3090.0,164.5347,164.5733,164.4499,164.5039,3090.0
2015-11-13 14:30:00,213.35,213.44,213.26,213.42,10357.0,164.4962,164.5656,164.4268,164.5502,10357.0
2015-11-13 14:35:00,213.4,213.41,213.09,213.18,9827.0,164.5347,164.5425,164.2957,164.3651,9827.0
2015-11-13 14:40:00,213.13,213.22,213.03,213.15,5052.0,164.3266,164.396,164.2495,164.342,5052.0
2015-11-13 14:45:00,213.12,213.16,212.92,212.98,6700.0,164.3189,164.3497,164.1647,164.2109,6700.0
2015-11-13 14:50:00,212.94,213.11,212.89,212.99,7847.0,164.1801,164.3112,164.1415,164.2186,7847.0
2015-11-13 14:55:00,212.91,212.99,212.71,212.92,12705.0,164.1569,164.2186,164.0027,164.1647,12705.0
2015-11-13 15:00:00,212.9,213.08,212.84,212.98,12130.0,164.1492,164.288,164.103,164.2109,12130.0
2015-11-13 15:05:00,212.97,213.1,212.92,213.07,5952.0,164.2032,164.3034,164.1647,164.2803,5952.0
2015-11-13 15:10:00,213.08,213.4,213.08,213.4,8747.0,164.288,164.5347,164.288,164.5347,8747.0
2015-11-13 15:15:00,213.47,213.47,213.24,213.24,17513.0,164.5887,164.5887,164.4114,164.4114,17513.0
2015-11-13 15:20:00,213.24,213.25,212.96,213.15,10744.0,164.4114,164.4191,164.1955,164.342,10744.0
2015-11-13 15:25:00,213.12,213.29,213.06,213.18,14001.0,164.3189,164.4499,164.2726,164.3651,14001.0
2015-11-13 15:30:00,213.16,213.43,213.16,213.29,15008.0,164.3497,164.5579,164.3497,164.4499,15008.0
2015-11-13 15:35:00,213.34,213.55,213.34,213.47,13591.0,164.4885,164.6504,164.4885,164.5887,13591.0
2015-11-13 15:40:00,213.47,213.58,213.21,213.22,12112.0,164.5887,164.6735,164.3883,164.396,12112.0
2015-11-13 15:45:00,213.26,213.62,213.19,213.41,41252.0,164.4268,164.7044,164.3728,164.5425,41252.0
2015-11-13 15:50:00,213.38,213.42,213.14,213.19,17210.0,164.5193,164.5502,164.3343,164.3728,17210.0
2015-11-13 15:55:00,213.22,213.33,213.03,213.26,31986.0,164.396,164.4808,164.2495,164.4268,31986.0
2015-11-16 09:30:00,214.31,216.55,214.08,215.9,49999.0,165.2364,166.9634,165.059,166.4623,49999.0
2015-11-16 09:35:00,216.14,217.78,215.22,217.72,29760.0,166.6473,167.9118,165.938,167.8655,29760.0
2015-11-16 09:40:00,217.81,217.86,216.91,217.76,29305.0,167.9349,167.9735,167.241,167.8964,29305.0
2015-11-16 09:45:00,217.57,217.78,217.15,217.29,16554.0,167.7499,167.9118,167.4261,167.534,16554.0
2015-11-16 09:50:00,217.31,217.66,216.89,217.66,18156.0,167.5494,167.8193,167.2256,167.8193,18156.0
2015-11-16 09:55:00,217.66,218.23,217.64,217.77,19534.0,167.8193,168.2588,167.8039,167.9041,19534.0
2015-11-16 10:00:00,217.87,217.99,217.65,217.82,20968.0,167.9812,168.0737,167.8116,167.9426,20968.0
2015-11-16 10:05:00,217.92,218.17,217.7,217.97,23561.0,168.0197,168.2125,167.8501,168.0583,23561.0
2015-11-16 10:10:00,218.05,218.3,217.86,218.29,14980.0,168.12,168.3127,167.9735,168.305,14980.0
2015-11-16 10:15:00,218.25,218.68,218.1,218.64,14720.0,168.2742,168.6057,168.1585,168.5749,14720.0
2015-11-16 10:20:00,218.58,218.8,218.17,218.62,9746.0,168.5286,168.6982,168.2125,168.5594,9746.0
2015-11-16 10:25:00,218.51,218.56,218.26,218.52,8718.0,168.4746,168.5132,168.2819,168.4823,8718.0
2015-11-16 10:30:00,218.55,218.68,218.48,218.63,12067.0,168.5055,168.6057,168.4515,168.5672,12067.0
2015-11-16 10:35:00,218.6,218.77,218.45,218.63,15678.0,168.544,168.6751,168.4284,168.5672,15678.0
2015-11-16 10:40:00,218.6,218.71,218.31,218.31,8762.0,168.544,168.6288,168.3204,168.3204,8762.0
2015-11-16 10:45:00,218.32,218.52,218.22,218.34,13690.0,168.3281,168.4823,168.251,168.3436,13690.0
2015-11-16 10:50:00,218.31,218.5,218.21,218.4,9187.0,168.3204,168.4669,168.2433,168.3898,9187.0
2015-11-16 10:55:00,218.4,218.46,218.27,218.32,9838.0,168.3898,168.4361,168.2896,168.3281,9838.0
2015-11-16 11:00:00,218.32,218.51,218.17,218.17,17748.0,168.3281,168.4746,168.2125,168.2125,17748.0
2015-11-16 11:05:00,218.24,218.5,218.16,218.37,6543.0,168.2665,168.4669,168.2048,168.3667,6543.0
2015-11-16 11:10:00,218.32,218.68,218.32,218.46,7019.0,168.3281,168.6057,168.3281,168.4361,7019.0
2015-11-16 11:15:00,218.44,218.61,218.32,218.43,6281.0,168.4207,168.5517,168.3281,168.413,6281.0
2015-11-16 11:20:00,218.42,218.54,218.32,218.43,7537.0,168.4052,168.4978,168.3281,168.413,7537.0
2015-11-16 11:25:00,218.39,218.41,218.06,218.15,7862.0,168.3821,168.3975,168.1277,168.1971,7862.0
2015-11-16 11:30:00,218.23,218.61,218.18,218.48,4995.0,168.2588,168.5517,168.2202,168.4515,4995.0
2015-11-16 11:35:00,218.53,218.72,218.49,218.69,9994.0,168.4901,168.6366,168.4592,168.6134,9994.0
2015-11-16 11:40:00,218.68,218.71,218.41,218.41,7340.0,168.6057,168.6288,168.3975,168.3975,7340.0
2015-11-16 11:45:00,218.33,218.56,218.25,218.34,6835.0,168.3359,168.5132,168.2742,168.3436,6835.0
2015-11-16 11:50:00,218.37,218.37,218.03,218.2,8108.0,168.3667,168.3667,168.1045,168.2356,8108.0
2015-11-16 11:55:00,218.2,218.5,218.08,218.5,14058.0,168.2356,168.4669,168.1431,168.4669,14058.0
2015-11-16 12:00:00,218.54,219.06,218.51,218.99,24306.0,168.4978,168.8987,168.4746,168.8447,24306.0
2015-11-16 12:05:00,219.02,219.22,219.01,219.09,7146.0,168.8679,169.0221,168.8601,168.9218,7146.0
2015-11-16 12:10:00,219.16,219.19,218.77,218.77,11371.0,168.9758,168.9989,168.6751,168.6751,11371.0
2015-11-16 12:15:00,218.72,218.9,218.65,218.8,6832.0,168.6366,168.7753,168.5826,168.6982,6832.0
2015-11-16 12:20:00,218.75,218.88,218.75,218.83,5763.0,168.6597,168.7599,168.6597,168.7214,5763.0
2015-11-16 12:25:00,218.89,219.03,218.82,218.95,5536.0,168.7676,168.8756,168.7137,168.8139,5536.0
2015-11-16 12:30:00,219.02,219.15,218.9,219.05,7759.0,168.8679,168.9681,168.7753,168.891,7759.0
2015-11-16 12:35:00,219.04,219.21,219.0,219.05,6404.0,168.8833,169.0143,168.8524,168.891,6404.0
2015-11-16 12:40:00,219.0,219.25,218.98,218.98,14838.0,168.8524,169.0452,168.837,168.837,14838.0
2015-11-16 12:45:00,219.08,219.1,218.96,219.1,2848.0,168.9141,168.9295,168.8216,168.9295,2848.0
2015-11-16 12:50:00,219.09,219.12,218.75,218.75,2940.0,168.9218,168.945,168.6597,168.6597,2940.0
2015-11-16 12:55:00,218.76,218.94,218.69,218.91,3564.0,168.6674,168.8062,168.6134,168.783,3564.0
2015-11-16 13:00:00,218.92,219.11,218.88,219.1,5181.0,168.7908,168.9372,168.7599,168.9295,5181.0
2015-11-16 13:05:00,219.14,219.15,218.84,218.94,6745.0,168.9604,168.9681,168.7291,168.8062,6745.0
2015-11-16 13:10:00,219.01,219.26,218.98,219.15,4073.0,168.8601,169.0529,168.837,168.9681,4073.0
2015-11-16 13:15:00,219.14,219.58,219.09,219.57,8715.0,168.9604,169.2996,168.9218,169.2919,8715.0
2015-11-16 13:20:00,219.51,219.76,219.4,219.55,7922.0,169.2457,169.4384,169.1608,169.2765,7922.0
2015-11-16 13:25:00,219.73,219.73,219.43,219.59,4556.0,169.4153,169.4153,169.184,169.3073,4556.0
2015-11-16 13:30:00,219.53,219.66,219.48,219.5,5620.0,169.2611,169.3613,169.2225,169.2379,5620.0
2015-11-16 13:35:00,219.47,219.58,219.29,219.43,7990.0,169.2148,169.2996,169.076,169.184,7990.0
2015-11-16 13:40:00,219.4,219.53,219.27,219.27,4113.0,169.1608,169.2611,169.0606,169.0606,4113.0
2015-11-16 13:45:00,219.24,219.43,219.17,219.21,2514.0,169.0375,169.184,168.9835,169.0143,2514.0
2015-11-16 13:50:00,219.26,219.37,219.18,219.37,5879.0,169.0529,169.1377,168.9912,169.1377,5879.0
2015-11-16 13:55:00,219.45,219.45,219.22,219.38,3869.0,169.1994,169.1994,169.0221,169.1454,3869.0
2015-11-16 14:00:00,219.41,219.5,219.33,219.46,8817.0,169.1686,169.2379,169.1069,169.2071,8817.0
2015-11-16 14:05:00,219.4,219.43,219.1,219.33,4362.0,169.1608,169.184,168.9295,169.1069,4362.0
2015-11-16 14:10:00,219.28,219.34,219.14,219.2,4843.0,169.0683,169.1146,168.9604,169.0066,4843.0
2015-11-16 14:15:00,219.19,219.24,219.1,219.1,6394.0,168.9989,169.0375,168.9295,168.9295,6394.0
2015-11-16 14:20:00,219.11,219.25,219.08,219.16,5214.0,168.9372,169.0452,168.9141,168.9758,5214.0
2015-11-16 14:25:00,219.17,219.17,219.02,219.13,6476.0,168.9835,168.9835,168.8679,168.9527,6476.0
2015-11-16 14:30:00,219.1,219.37,219.08,219.29,8450.0,168.9295,169.1377,168.9141,169.076,8450.0
2015-11-16 14:35:00,219.29,219.46,219.29,219.35,10498.0,169.076,169.2071,169.076,169.1223,10498.0
2015-11-16 14:40:00,219.37,219.68,219.37,219.45,12274.0,169.1377,169.3767,169.1377,169.1994,12274.0
2015-11-16 14:45:00,219.51,219.6,219.26,219.31,3400.0,169.2457,169.315,169.0529,169.0914,3400.0
2015-11-16 14:50:00,219.32,219.32,219.07,219.26,6778.0,169.0992,169.0992,168.9064,169.0529,6778.0
2015-11-16 14:55:00,219.28,219.33,219.17,219.29,7114.0,169.0683,169.1069,168.9835,169.076,7114.0
2015-11-16 15:00:00,219.28,219.6,219.28,219.55,9677.0,169.0683,169.315,169.0683,169.2765,9677.0
2015-11-16 15:05:00,219.49,219.53,219.36,219.47,7634.0,169.2302,169.2611,169.13,169.2148,7634.0
2015-11-16 15:10:00,219.52,219.89,219.5,219.82,24508.0,169.2534,169.5386,169.2379,169.4847,24508.0
2015-11-16 15:15:00,219.83,219.91,219.75,219.75,8251.0,169.4924,169.5541,169.4307,169.4307,8251.0
2015-11-16 15:20:00,219.75,219.97,219.55,219.91,15718.0,169.4307,169.6003,169.2765,169.5541,15718.0
2015-11-16 15:25:00,219.95,220.09,219.71,219.74,21584.0,169.5849,169.6928,169.3999,169.423,21584.0
2015-11-16 15:30:00,219.68,219.89,219.64,219.73,29338.0,169.3767,169.5386,169.3459,169.4153,29338.0
2015-11-16 15:35:00,219.75,220.25,219.73,219.94,29905.0,169.4307,169.8162,169.4153,169.5772,29905.0
2015-11-16 15:40:00,219.89,220.12,219.89,220.07,26307.0,169.5386,169.716,169.5386,169.6774,26307.0
2015-11-16 15:45:00,220.12,220.38,220.0,220.38,31591.0,169.716,169.9164,169.6235,169.9164,31591.0
2015-11-16 15:50:00,220.32,220.46,220.13,220.38,40568.0,169.8702,169.9781,169.7237,169.9164,40568.0
2015-11-16 15:55:00,220.38,220.84,220.32,220.67,90732.0,169.9164,170.2711,169.8702,170.14,90732.0
2015-11-17 09:30:00,222.07,222.07,220.81,220.87,48100.0,171.2195,171.2195,170.248,170.2942,48100.0
2015-11-17 09:35:00,221.08,221.81,220.86,221.8,17353.0,170.4561,171.019,170.2865,171.0113,17353.0
2015-11-17 09:40:00,221.73,222.18,221.45,222.06,30062.0,170.9573,171.3043,170.7414,171.2117,30062.0
2015-11-17 09:45:00,221.95,222.14,221.58,221.95,21295.0,171.1269,171.2734,170.8417,171.1269,21295.0
2015-11-17 09:50:00,221.94,222.31,221.89,222.2,25891.0,171.1192,171.4045,171.0807,171.3197,25891.0
2015-11-17 09:55:00,222.21,222.32,221.94,222.26,14028.0,171.3274,171.4122,171.1192,171.3659,14028.0
2015-11-17 10:00:00,222.31,222.47,222.22,222.47,20530.0,171.4045,171.5279,171.3351,171.5279,20530.0
2015-11-17 10:05:00,222.4,222.47,222.06,222.29,19449.0,171.4739,171.5279,171.2117,171.3891,19449.0
2015-11-17 10:10:00,222.17,222.38,221.96,222.31,12640.0,171.2966,171.4585,171.1346,171.4045,12640.0
2015-11-17 10:15:00,222.29,222.34,221.88,222.01,17920.0,171.3891,171.4276,171.073,171.1732,17920.0
2015-11-17 10:20:00,221.98,222.18,221.88,222.07,18448.0,171.1501,171.3043,171.073,171.2195,18448.0
2015-11-17 10:25:00,222.15,222.23,221.9,222.09,12146.0,171.2811,171.3428,171.0884,171.2349,12146.0
2015-11-17 10:30:00,222.08,222.29,221.95,222.29,16898.0,171.2272,171.3891,171.1269,171.3891,16898.0
2015-11-17 10:35:00,222.28,222.63,222.2,222.58,15976.0,171.3814,171.6512,171.3197,171.6127,15976.0
2015-11-17 10:40:00,222.59,222.94,222.58,222.94,15633.0,171.6204,171.8902,171.6127,171.8902,15633.0
2015-11-17 10:45:00,223.0,223.56,222.93,223.53,22514.0,171.9365,172.3683,171.8825,172.3451,22514.0
2015-11-17 10:50:00,223.62,223.62,223.17,223.46,10140.0,172.4145,172.4145,172.0676,172.2912,10140.0
2015-11-17 10:55:00,223.42,224.08,223.42,223.98,17111.0,172.2603,172.7692,172.2603,172.6921,17111.0
2015-11-17 11:00:00,224.06,224.09,223.71,223.74,28863.0,172.7538,172.7769,172.4839,172.507,28863.0
2015-11-17 11:05:00,223.82,224.02,223.74,223.88,26275.0,172.5687,172.7229,172.507,172.615,26275.0
2015-11-17 11:10:00,223.88,224.11,223.83,223.99,18277.0,172.615,172.7923,172.5764,172.6998,18277.0
2015-11-17 11:15:00,223.94,224.0,223.7,223.91,21495.0,172.6613,172.7075,172.4762,172.6381,21495.0
2015-11-17 11:20:00,224.0,224.09,223.91,223.96,8307.0,172.7075,172.7769,172.6381,172.6767,8307.0
2015-11-17 11:25:00,224.03,224.33,223.94,224.29,13979.0,172.7306,172.9619,172.6613,172.9311,13979.0
2015-11-17 11:30:00,224.32,224.66,224.24,224.56,16301.0,172.9542,173.2164,172.8926,173.1393,16301.0
2015-11-17 11:35:00,224.51,224.64,224.37,224.52,13047.0,173.1007,173.201,172.9928,173.1084,13047.0
2015-11-17 11:40:00,224.5,224.75,224.46,224.69,12697.0,173.093,173.2858,173.0622,173.2395,12697.0
2015-11-17 11:45:00,224.67,224.85,224.65,224.71,28170.0,173.2241,173.3629,173.2087,173.2549,28170.0
2015-11-17 11:50:00,224.7,224.8,224.46,224.46,23818.0,173.2472,173.3243,173.0622,173.0622,23818.0
2015-11-17 11:55:00,224.53,224.88,224.45,224.79,17647.0,173.1162,173.386,173.0545,173.3166,17647.0
2015-11-17 12:00:00,224.81,224.91,224.78,224.8,11272.0,173.332,173.4091,173.3089,173.3243,11272.0
2015-11-17 12:05:00,224.89,224.94,224.61,224.67,12343.0,173.3937,173.4323,173.1778,173.2241,12343.0
2015-11-17 12:10:00,224.7,224.74,224.55,224.72,6326.0,173.2472,173.2781,173.1316,173.2626,6326.0
2015-11-17 12:15:00,224.68,224.91,224.63,224.86,8856.0,173.2318,173.4091,173.1933,173.3706,8856.0
2015-11-17 12:20:00,224.9,224.95,224.75,224.82,13888.0,173.4014,173.44,173.2858,173.3397,13888.0
2015-11-17 12:25:00,224.78,224.92,224.63,224.9,9055.0,173.3089,173.4168,173.1933,173.4014,9055.0
2015-11-17 12:30:00,224.94,225.25,224.87,225.11,29833.0,173.4323,173.6713,173.3783,173.5633,29833.0
2015-11-17 12:35:00,225.04,225.1,224.8,224.81,8404.0,173.5094,173.5556,173.3243,173.332,8404.0
2015-11-17 12:40:00,224.8,224.8,224.33,224.33,13055.0,173.3243,173.3243,172.9619,172.9619,13055.0
2015-11-17 12:45:00,224.33,224.39,224.1,224.25,11300.0,172.9619,173.0082,172.7846,172.9003,11300.0
2015-11-17 12:50:00,224.28,224.64,224.24,224.55,21378.0,172.9234,173.201,172.8926,173.1316,21378.0
2015-11-17 12:55:00,224.6,224.85,224.35,224.35,28136.0,173.1701,173.3629,172.9774,172.9774,28136.0
2015-11-17 13:00:00,224.45,224.66,224.23,224.39,11046.0,173.0545,173.2164,172.8848,173.0082,11046.0
2015-11-17 13:05:00,224.48,224.72,224.42,224.57,7100.0,173.0776,173.2626,173.0313,173.147,7100.0
2015-11-17 13:10:00,224.58,224.59,224.38,224.53,7996.0,173.1547,173.1624,173.0005,173.1162,7996.0
2015-11-17 13:15:00,224.51,224.51,223.92,223.98,7151.0,173.1007,173.1007,172.6458,172.6921,7151.0
2015-11-17 13:20:00,223.84,223.9,223.37,223.39,32449.0,172.5842,172.6304,172.2218,172.2372,32449.0
2015-11-17 13:25:00,223.39,223.44,222.56,222.75,24514.0,172.2372,172.2757,171.5973,171.7437,24514.0
2015-11-17 13:30:00,222.75,223.51,222.73,223.38,21531.0,171.7437,172.3297,171.7283,172.2295,21531.0
2015-11-17 13:35:00,223.34,223.42,223.15,223.42,7237.0,172.1986,172.2603,172.0521,172.2603,7237.0
2015-11-17 13:40:00,223.46,223.66,223.15,223.47,20570.0,172.2912,172.4454,172.0521,172.2989,20570.0
2015-11-17 13:45:00,223.41,223.81,223.36,223.69,14047.0,172.2526,172.561,172.2141,172.4685,14047.0
2015-11-17 13:50:00,223.69,223.95,223.64,223.91,7002.0,172.4685,172.669,172.4299,172.6381,7002.0
2015-11-17 13:55:00,223.95,224.39,223.95,224.13,27436.0,172.669,173.0082,172.669,172.8077,27436.0
2015-11-17 14:00:00,224.08,224.24,223.9,224.24,16918.0,172.7692,172.8926,172.6304,172.8926,16918.0
2015-11-17 14:05:00,224.15,224.57,224.04,224.1,25550.0,172.8232,173.147,172.7384,172.7846,25550.0
2015-11-17 14:10:00,224.15,224.3,223.87,224.21,21609.0,172.8232,172.9388,172.6073,172.8694,21609.0
2015-11-17 14:15:00,224.21,224.3,223.98,224.19,24398.0,172.8694,172.9388,172.6921,172.854,24398.0
2015-11-17 14:20:00,224.13,224.24,223.94,223.94,13184.0,172.8077,172.8926,172.6613,172.6613,13184.0
2015-11-17 14:25:00,223.96,223.99,223.12,223.34,19123.0,172.6767,172.6998,172.029,172.1986,19123.0
2015-11-17 14:30:00,223.29,223.53,223.15,223.47,12613.0,172.1601,172.3451,172.0521,172.2989,12613.0
2015-11-17 14:35:00,223.43,223.53,223.09,223.29,13557.0,172.268,172.3451,172.0059,172.1601,13557.0
2015-11-17 14:40:00,223.33,223.54,223.02,223.05,20014.0,172.1909,172.3528,171.9519,171.975,20014.0
2015-11-17 14:45:00,223.01,223.24,222.89,223.05,20872.0,171.9442,172.1215,171.8517,171.975,20872.0
2015-11-17 14:50:00,223.02,223.06,222.56,222.72,21971.0,171.9519,171.9828,171.5973,171.7206,21971.0
2015-11-17 14:55:00,222.69,223.45,222.67,223.45,13816.0,171.6975,172.2835,171.6821,172.2835,13816.0
2015-11-17 15:00:00,223.39,223.39,223.0,223.0,12327.0,172.2372,172.2372,171.9365,171.9365,12327.0
2015-11-17 15:05:00,223.0,223.06,222.5,222.5,7734.0,171.9365,171.9828,171.551,171.551,7734.0
2015-11-17 15:10:00,222.48,222.59,222.23,222.33,12760.0,171.5356,171.6204,171.3428,171.4199,12760.0
2015-11-17 15:15:00,222.32,222.58,222.32,222.42,20288.0,171.4122,171.6127,171.4122,171.4893,20288.0
2015-11-17 15:20:00,222.43,222.76,222.14,222.49,27882.0,171.497,171.7515,171.2734,171.5433,27882.0
2015-11-17 15:25:00,222.51,222.58,222.19,222.38,22389.0,171.5587,171.6127,171.312,171.4585,22389.0
2015-11-17 15:30:00,222.38,222.5,222.0,222.49,26630.0,171.4585,171.551,171.1655,171.5433,26630.0
2015-11-17 15:35:00,222.6,222.67,222.01,222.07,32763.0,171.6281,171.6821,171.1732,171.2195,32763.0
2015-11-17 15:40:00,222.01,222.6,222.01,222.45,51354.0,171.1732,171.6281,171.1732,171.5124,51354.0
2015-11-17 15:45:00,222.48,222.76,222.25,222.31,32160.0,171.5356,171.7515,171.3582,171.4045,32160.0
2015-11-17 15:50:00,222.37,222.74,222.18,222.25,59692.0,171.4508,171.736,171.3043,171.3582,59692.0
2015-11-17 15:55:00,222.25,222.43,221.99,222.36,107107.0,171.3582,171.497,171.1578,171.443,107107.0
2015-11-18 09:30:00,222.54,223.08,222.54,222.75,25106.0,171.5818,171.9982,171.5818,171.7437,25106.0
2015-11-18 09:35:00,222.92,223.28,222.7,222.85,10316.0,171.8748,172.1524,171.7052,171.8208,10316.0
2015-11-18 09:40:00,222.79,222.86,222.1,222.13,9881.0,171.7746,171.8286,171.2426,171.2657,9881.0
2015-11-18 09:45:00,222.21,222.74,222.21,222.74,6268.0,171.3274,171.736,171.3274,171.736,6268.0
2015-11-18 09:50:00,222.69,223.0,222.69,222.78,10085.0,171.6975,171.9365,171.6975,171.7669,10085.0
2015-11-18 09:55:00,222.73,222.78,221.88,221.88,10187.0,171.7283,171.7669,171.073,171.073,10187.0
2015-11-18 10:00:00,221.96,222.32,221.87,222.17,13057.0,171.1346,171.4122,171.0652,171.2966,13057.0
2015-11-18 10:05:00,222.21,222.27,222.03,222.05,10315.0,171.3274,171.3737,171.1886,171.204,10315.0
2015-11-18 10:10:00,222.04,222.04,221.59,221.59,9679.0,171.1963,171.1963,170.8494,170.8494,9679.0
2015-11-18 10:15:00,221.58,221.68,221.3,221.31,12852.0,170.8417,170.9188,170.6258,170.6335,12852.0
2015-11-18 10:20:00,221.33,221.64,221.26,221.52,5561.0,170.6489,170.8879,170.5949,170.7954,5561.0
2015-11-18 10:25:00,221.64,221.66,221.24,221.46,6020.0,170.8879,170.9033,170.5795,170.7491,6020.0
2015-11-18 10:30:00,221.46,221.88,221.46,221.8,35886.0,170.7491,171.073,170.7491,171.0113,35886.0
2015-11-18 10:35:00,221.62,221.73,221.43,221.6,10616.0,170.8725,170.9573,170.726,170.8571,10616.0
2015-11-18 10:40:00,221.54,221.7,221.43,221.57,10413.0,170.8108,170.9342,170.726,170.8339,10413.0
2015-11-18 10:45:00,221.54,221.55,221.24,221.35,7088.0,170.8108,170.8185,170.5795,170.6643,7088.0
2015-11-18 10:50:00,221.3,221.43,221.19,221.24,4403.0,170.6258,170.726,170.541,170.5795,4403.0
2015-11-18 10:55:00,221.23,221.37,221.11,221.32,3600.0,170.5718,170.6797,170.4793,170.6412,3600.0
2015-11-18 11:00:00,221.33,221.37,221.15,221.24,5748.0,170.6489,170.6797,170.5101,170.5795,5748.0
2015-11-18 11:05:00,221.21,221.29,221.14,221.27,4711.0,170.5564,170.6181,170.5024,170.6026,4711.0
2015-11-18 11:10:00,221.21,221.45,221.15,221.45,4102.0,170.5564,170.7414,170.5101,170.7414,4102.0
2015-11-18 11:15:00,221.56,221.62,221.38,221.38,6689.0,170.8262,170.8725,170.6875,170.6875,6689.0
2015-11-18 11:20:00,221.42,221.59,221.36,221.44,5436.0,170.7183,170.8494,170.672,170.7337,5436.0
2015-11-18 11:25:00,221.43,221.52,221.33,221.34,9945.0,170.726,170.7954,170.6489,170.6566,9945.0
2015-11-18 11:30:00,221.4,221.46,221.24,221.26,14772.0,170.7029,170.7491,170.5795,170.5949,14772.0
2015-11-18 11:35:00,221.25,221.34,221.07,221.13,17006.0,170.5872,170.6566,170.4484,170.4947,17006.0
2015-11-18 11:40:00,221.15,221.15,220.95,220.98,10192.0,170.5101,170.5101,170.3559,170.379,10192.0
2015-11-18 11:45:00,221.1,221.15,220.99,221.04,11190.0,170.4716,170.5101,170.3868,170.4253,11190.0
2015-11-18 11:50:00,221.09,221.15,220.92,221.03,17572.0,170.4639,170.5101,170.3328,170.4176,17572.0
2015-11-18 11:55:00,220.94,221.0,220.73,220.98,9824.0,170.3482,170.3945,170.1863,170.379,9824.0
2015-11-18 12:00:00,220.97,221.0,220.83,221.0,14927.0,170.3713,170.3945,170.2634,170.3945,14927.0
2015-11-18 12:05:00,221.0,221.44,221.0,221.44,29070.0,170.3945,170.7337,170.3945,170.7337,29070.0
2015-11-18 12:10:00,221.43,221.59,221.26,221.27,7881.0,170.726,170.8494,170.5949,170.6026,7881.0
2015-11-18 12:15:00,221.31,221.51,221.31,221.35,4924.0,170.6335,170.7877,170.6335,170.6643,4924.0
2015-11-18 12:20:00,221.4,221.52,221.3,221.33,4229.0,170.7029,170.7954,170.6258,170.6489,4229.0
2015-11-18 12:25:00,221.37,221.49,221.37,221.43,3219.0,170.6797,170.7723,170.6797,170.726,3219.0
2015-11-18 12:30:00,221.45,221.6,221.41,221.45,6313.0,170.7414,170.8571,170.7106,170.7414,6313.0
2015-11-18 12:35:00,221.46,221.56,221.34,221.38,3804.0,170.7491,170.8262,170.6566,170.6875,3804.0
2015-11-18 12:40:00,221.46,221.48,221.32,221.38,5700.0,170.7491,170.7646,170.6412,170.6875,5700.0
2015-11-18 12:45:00,221.36,221.58,221.36,221.58,4629.0,170.672,170.8417,170.672,170.8417,4629.0
2015-11-18 12:50:00,221.55,221.56,221.47,221.51,8147.0,170.8185,170.8262,170.7568,170.7877,8147.0
2015-11-18 12:55:00,221.51,221.52,221.35,221.39,5095.0,170.7877,170.7954,170.6643,170.6952,5095.0
2015-11-18 13:00:00,221.42,221.43,221.16,221.22,9903.0,170.7183,170.726,170.5178,170.5641,9903.0
2015-11-18 13:05:00,221.26,221.36,221.2,221.36,3137.0,170.5949,170.672,170.5487,170.672,3137.0
2015-11-18 13:10:00,221.32,221.38,221.27,221.31,4381.0,170.6412,170.6875,170.6026,170.6335,4381.0
2015-11-18 13:15:00,221.41,221.41,221.17,221.4,3613.0,170.7106,170.7106,170.5255,170.7029,3613.0
2015-11-18 13:20:00,221.4,221.59,221.39,221.5,5358.0,170.7029,170.8494,170.6952,170.78,5358.0
2015-11-18 13:25:00,221.56,221.6,221.5,221.53,2600.0,170.8262,170.8571,170.78,170.8031,2600.0
2015-11-18 13:30:00,221.56,221.56,221.25,221.31,5493.0,170.8262,170.8262,170.5872,170.6335,5493.0
2015-11-18 13:35:00,221.38,221.48,221.27,221.38,3249.0,170.6875,170.7646,170.6026,170.6875,3249.0
2015-11-18 13:40:00,221.37,221.43,221.27,221.39,6479.0,170.6797,170.726,170.6026,170.6952,6479.0
2015-11-18 13:45:00,221.43,221.48,221.19,221.23,2425.0,170.726,170.7646,170.541,170.5718,2425.0
2015-11-18 13:50:00,221.19,221.29,221.14,221.27,2377.0,170.541,170.6181,170.5024,170.6026,2377.0
2015-11-18 13:55:00,221.28,221.33,221.15,221.15,3531.0,170.6104,170.6489,170.5101,170.5101,3531.0
2015-11-18 14:00:00,221.15,221.29,220.72,220.95,23028.0,170.5101,170.6181,170.1786,170.3559,23028.0
2015-11-18 14:05:00,220.98,221.6,220.98,221.53,8111.0,170.379,170.8571,170.379,170.8031,8111.0
2015-11-18 14:10:00,221.57,222.15,221.53,222.11,14875.0,170.8339,171.2811,170.8031,171.2503,14875.0
2015-11-18 14:15:00,222.16,222.25,221.8,221.81,12290.0,171.2888,171.3582,171.0113,171.019,12290.0
2015-11-18 14:20:00,221.86,221.87,221.54,221.71,15222.0,171.0575,171.0652,170.8108,170.9419,15222.0
2015-11-18 14:25:00,221.65,221.8,221.54,221.63,13506.0,170.8956,171.0113,170.8108,170.8802,13506.0
2015-11-18 14:30:00,221.64,221.73,221.54,221.7,11460.0,170.8879,170.9573,170.8108,170.9342,11460.0
2015-11-18 14:35:00,221.65,221.68,221.54,221.67,4819.0,170.8956,170.9188,170.8108,170.911,4819.0
2015-11-18 14:40:00,221.68,221.93,221.65,221.81,17593.0,170.9188,171.1115,170.8956,171.019,17593.0
2015-11-18 14:45:00,221.82,222.09,221.78,222.01,13192.0,171.0267,171.2349,170.9959,171.1732,13192.0
2015-11-18 14:50:00,222.05,222.32,221.97,222.23,9218.0,171.204,171.4122,171.1424,171.3428,9218.0
2015-11-18 14:55:00,222.18,222.66,222.16,222.55,11889.0,171.3043,171.6744,171.2888,171.5895,11889.0
2015-11-18 15:00:00,222.47,222.59,222.25,222.29,10470.0,171.5279,171.6204,171.3582,171.3891,10470.0
2015-11-18 15:05:00,222.35,222.47,222.22,222.39,8898.0,171.4353,171.5279,171.3351,171.4662,8898.0
2015-11-18 15:10:00,222.35,222.43,222.22,222.39,9523.0,171.4353,171.497,171.3351,171.4662,9523.0
2015-11-18 15:15:00,222.41,222.6,222.29,222.39,12973.0,171.4816,171.6281,171.3891,171.4662,12973.0
2015-11-18 15:20:00,222.4,222.42,222.31,222.39,13961.0,171.4739,171.4893,171.4045,171.4662,13961.0
2015-11-18 15:25:00,222.4,222.47,222.35,222.46,9836.0,171.4739,171.5279,171.4353,171.5201,9836.0
2015-11-18 15:30:00,222.46,222.58,222.4,222.58,17222.0,171.5201,171.6127,171.4739,171.6127,17222.0
2015-11-18 15:35:00,222.61,222.77,222.54,222.61,21002.0,171.6358,171.7592,171.5818,171.6358,21002.0
2015-11-18 15:40:00,222.63,222.89,222.63,222.84,11412.0,171.6512,171.8517,171.6512,171.8131,11412.0
2015-11-18 15:45:00,222.82,223.18,222.81,223.18,16405.0,171.7977,172.0753,171.79,172.0753,16405.0
2015-11-18 15:50:00,223.15,223.37,223.13,223.32,28359.0,172.0521,172.2218,172.0367,172.1832,28359.0
2015-11-18 15:55:00,223.3,223.35,223.09,223.2,59956.0,172.1678,172.2064,172.0059,172.0907,59956.0
2015-11-19 09:30:00,224.48,224.7,224.2,224.39,35710.0,173.0776,173.2472,172.8617,173.0082,35710.0
2015-11-19 09:35:00,224.42,224.93,224.23,224.23,35648.0,173.0313,173.4246,172.8848,172.8848,35648.0
2015-11-19 09:40:00,224.28,225.16,224.27,225.02,28003.0,172.9234,173.6019,172.9157,173.4939,28003.0
2015-11-19 09:45:00,224.91,225.47,224.84,225.47,21570.0,173.4091,173.8409,173.3552,173.8409,21570.0
2015-11-19 09:50:00,225.46,225.46,224.61,224.71,20351.0,173.8332,173.8332,173.1778,173.2549,20351.0
2015-11-19 09:55:00,224.7,224.7,224.02,224.11,14097.0,173.2472,173.2472,172.7229,172.7923,14097.0
2015-11-19 10:00:00,224.14,225.16,224.13,225.05,24863.0,172.8155,173.6019,172.8077,173.5171,24863.0
2015-11-19 10:05:00,225.03,225.17,224.69,225.0,9563.0,173.5017,173.6096,173.2395,173.4785,9563.0
2015-11-19 10:10:00,224.79,224.98,224.5,224.61,10966.0,173.3166,173.4631,173.093,173.1778,10966.0
2015-11-19 10:15:00,224.67,224.68,224.36,224.48,20560.0,173.2241,173.2318,172.9851,173.0776,20560.0
2015-11-19 10:20:00,224.48,224.7,224.4,224.47,11862.0,173.0776,173.2472,173.0159,173.0699,11862.0
2015-11-19 10:25:00,224.62,224.73,224.16,224.73,18922.0,173.1855,173.2704,172.8309,173.2704,18922.0
2015-11-19 10:30:00,224.73,224.87,224.47,224.52,16138.0,173.2704,173.3783,173.0699,173.1084,16138.0
2015-11-19 10:35:00,224.48,224.48,224.1,224.33,14060.0,173.0776,173.0776,172.7846,172.9619,14060.0
2015-11-19 10:40:00,224.33,224.53,224.13,224.13,18429.0,172.9619,173.1162,172.8077,172.8077,18429.0
2015-11-19 10:45:00,224.24,224.24,224.0,224.12,15413.0,172.8926,172.8926,172.7075,172.8,15413.0
2015-11-19 10:50:00,224.07,224.15,223.88,224.03,10497.0,172.7615,172.8232,172.615,172.7306,10497.0
2015-11-19 10:55:00,224.07,224.09,223.89,224.03,15559.0,172.7615,172.7769,172.6227,172.7306,15559.0
2015-11-19 11:00:00,223.99,224.09,223.86,224.05,8149.0,172.6998,172.7769,172.5996,172.7461,8149.0
2015-11-19 11:05:00,224.11,224.32,224.01,224.1,11561.0,172.7923,172.9542,172.7152,172.7846,11561.0
2015-11-19 11:10:00,224.13,224.14,223.72,223.88,11495.0,172.8077,172.8155,172.4916,172.615,11495.0
2015-11-19 11:15:00,223.92,224.02,223.84,223.98,7942.0,172.6458,172.7229,172.5842,172.6921,7942.0
2015-11-19 11:20:00,223.91,223.96,223.79,223.91,8523.0,172.6381,172.6767,172.5456,172.6381,8523.0
2015-11-19 11:25:00,223.94,224.18,223.88,224.03,15417.0,172.6613,172.8463,172.615,172.7306,15417.0
2015-11-19 11:30:00,223.97,224.07,223.9,223.95,7803.0,172.6844,172.7615,172.6304,172.669,7803.0
2015-11-19 11:35:00,223.92,223.92,223.64,223.71,12870.0,172.6458,172.6458,172.4299,172.4839,12870.0
2015-11-19 11:40:00,223.62,223.8,223.62,223.78,4016.0,172.4145,172.5533,172.4145,172.5379,4016.0
2015-11-19 11:45:00,223.77,223.81,223.62,223.62,5965.0,172.5302,172.561,172.4145,172.4145,5965.0
2015-11-19 11:50:00,223.67,223.74,223.57,223.63,4302.0,172.4531,172.507,172.376,172.4222,4302.0
2015-11-19 11:55:00,223.6,223.82,223.5,223.75,4120.0,172.3991,172.5687,172.322,172.5148,4120.0
2015-11-19 12:00:00,223.75,223.77,223.6,223.74,5956.0,172.5148,172.5302,172.3991,172.507,5956.0
2015-11-19 12:05:00,223.75,223.84,223.71,223.75,30693.0,172.5148,172.5842,172.4839,172.5148,30693.0
2015-11-19 12:10:00,223.76,223.89,223.58,223.6,6758.0,172.5225,172.6227,172.3837,172.3991,6758.0
2015-11-19 12:15:00,223.6,223.65,223.51,223.6,3237.0,172.3991,172.4377,172.3297,172.3991,3237.0
2015-11-19 12:20:00,223.57,223.79,223.57,223.68,4755.0,172.376,172.5456,172.376,172.4608,4755.0
2015-11-19 12:25:00,223.74,223.95,223.73,223.85,9611.0,172.507,172.669,172.4993,172.5919,9611.0
2015-11-19 12:30:00,223.89,223.99,223.87,223.9,7400.0,172.6227,172.6998,172.6073,172.6304,7400.0
2015-11-19 12:35:00,223.9,223.92,223.73,223.89,10051.0,172.6304,172.6458,172.4993,172.6227,10051.0
2015-11-19 12:40:00,223.98,223.99,223.7,223.91,6726.0,172.6921,172.6998,172.4762,172.6381,6726.0
2015-11-19 12:45:00,223.93,224.04,223.83,223.86,5678.0,172.6535,172.7384,172.5764,172.5996,5678.0
2015-11-19 12:50:00,223.89,224.06,223.88,224.0,7901.0,172.6227,172.7538,172.615,172.7075,7901.0
2015-11-19 12:55:00,224.0,224.07,223.87,224.01,7800.0,172.7075,172.7615,172.6073,172.7152,7800.0
2015-11-19 13:00:00,224.02,224.06,223.92,223.98,5918.0,172.7229,172.7538,172.6458,172.6921,5918.0
2015-11-19 13:05:00,223.99,224.13,223.98,224.09,8100.0,172.6998,172.8077,172.6921,172.7769,8100.0
2015-11-19 13:10:00,224.06,224.23,224.05,224.12,13465.0,172.7538,172.8848,172.7461,172.8,13465.0
2015-11-19 13:15:00,224.17,224.19,224.02,224.11,11775.0,172.8386,172.854,172.7229,172.7923,11775.0
2015-11-19 13:20:00,224.1,224.11,223.97,223.97,5387.0,172.7846,172.7923,172.6844,172.6844,5387.0
2015-11-19 13:25:00,223.94,224.02,223.9,223.96,7234.0,172.6613,172.7229,172.6304,172.6767,7234.0
2015-11-19 13:30:00,223.99,224.14,223.93,224.06,7532.0,172.6998,172.8155,172.6535,172.7538,7532.0
2015-11-19 13:35:00,224.07,224.07,223.93,224.04,4653.0,172.7615,172.7615,172.6535,172.7384,4653.0
2015-11-19 13:40:00,224.11,224.18,224.03,224.1,5000.0,172.7923,172.8463,172.7306,172.7846,5000.0
2015-11-19 13:45:00,224.07,224.21,224.07,224.1,4495.0,172.7615,172.8694,172.7615,172.7846,4495.0
2015-11-19 13:50:00,224.11,224.15,224.0,224.07,9344.0,172.7923,172.8232,172.7075,172.7615,9344.0
2015-11-19 13:55:00,224.1,224.15,223.92,223.97,6889.0,172.7846,172.8232,172.6458,172.6844,6889.0
2015-11-19 14:00:00,224.0,224.03,223.84,223.85,5621.0,172.7075,172.7306,172.5842,172.5919,5621.0
2015-11-19 14:05:00,223.88,223.97,223.76,223.78,3500.0,172.615,172.6844,172.5225,172.5379,3500.0
2015-11-19 14:10:00,223.78,223.78,223.62,223.66,4578.0,172.5379,172.5379,172.4145,172.4454,4578.0
2015-11-19 14:15:00,223.65,223.88,223.65,223.8,7935.0,172.4377,172.615,172.4377,172.5533,7935.0
2015-11-19 14:20:00,223.71,223.87,223.66,223.82,5305.0,172.4839,172.6073,172.4454,172.5687,5305.0
2015-11-19 14:25:00,223.78,223.83,223.73,223.78,2600.0,172.5379,172.5764,172.4993,172.5379,2600.0
2015-11-19 14:30:00,223.78,223.94,223.77,223.9,3685.0,172.5379,172.6613,172.5302,172.6304,3685.0
2015-11-19 14:35:00,223.9,223.92,223.77,223.88,3342.0,172.6304,172.6458,172.5302,172.615,3342.0
2015-11-19 14:40:00,223.84,224.06,223.83,224.01,6490.0,172.5842,172.7538,172.5764,172.7152,6490.0
2015-11-19 14:45:00,223.99,224.04,223.88,223.98,3051.0,172.6998,172.7384,172.615,172.6921,3051.0
2015-11-19 14:50:00,223.99,224.13,223.98,224.09,7248.0,172.6998,172.8077,172.6921,172.7769,7248.0
2015-11-19 14:55:00,224.08,224.09,223.87,224.06,12086.0,172.7692,172.7769,172.6073,172.7538,12086.0
2015-11-19 15:00:00,224.06,224.11,224.0,224.07,7891.0,172.7538,172.7923,172.7075,172.7615,7891.0
2015-11-19 15:05:00,224.07,224.11,223.99,224.05,12631.0,172.7615,172.7923,172.6998,172.7461,12631.0
2015-11-19 15:10:00,224.09,224.14,223.98,224.0,15327.0,172.7769,172.8155,172.6921,172.7075,15327.0
2015-11-19 15:15:00,224.06,224.1,223.89,223.99,9232.0,172.7538,172.7846,172.6227,172.6998,9232.0
2015-11-19 15:20:00,223.99,224.19,223.97,224.0,14479.0,172.6998,172.854,172.6844,172.7075,14479.0
2015-11-19 15:25:00,224.05,224.1,223.95,223.98,12039.0,172.7461,172.7846,172.669,172.6921,12039.0
2015-11-19 15:30:00,224.0,224.18,223.96,223.99,32043.0,172.7075,172.8463,172.6767,172.6998,32043.0
2015-11-19 15:35:00,223.98,224.07,223.91,223.98,14166.0,172.6921,172.7615,172.6381,172.6921,14166.0
2015-11-19 15:40:00,224.0,224.1,223.96,224.02,32381.0,172.7075,172.7846,172.6767,172.7229,32381.0
2015-11-19 15:45:00,224.0,224.04,223.9,224.0,30742.0,172.7075,172.7384,172.6304,172.7075,30742.0
2015-11-19 15:50:00,224.0,224.07,223.9,224.0,38549.0,172.7075,172.7615,172.6304,172.7075,38549.0
2015-11-19 15:55:00,224.0,224.07,223.89,223.98,82594.0,172.7075,172.7615,172.6227,172.6921,82594.0
2015-11-20 09:30:00,225.45,225.5,224.96,225.2,100081.0,173.8255,173.864,173.4477,173.6327,100081.0
2015-11-20 09:35:00,225.35,225.85,225.13,225.6,9266.0,173.7484,174.1339,173.5788,173.9411,9266.0
2015-11-20 09:40:00,225.63,226.0,225.58,225.94,12808.0,173.9643,174.2495,173.9257,174.2033,12808.0
2015-11-20 09:45:00,226.0,226.16,225.76,225.77,16660.0,174.2495,174.3729,174.0645,174.0722,16660.0
2015-11-20 09:50:00,225.74,226.12,225.67,225.99,16868.0,174.0491,174.3421,173.9951,174.2418,16868.0
2015-11-20 09:55:00,226.01,226.21,225.9,226.09,10473.0,174.2573,174.4115,174.1724,174.3189,10473.0
2015-11-20 10:00:00,226.07,226.22,226.02,226.11,12235.0,174.3035,174.4192,174.265,174.3344,12235.0
2015-11-20 10:05:00,226.13,226.33,226.13,226.26,7490.0,174.3498,174.504,174.3498,174.45,7490.0
2015-11-20 10:10:00,226.24,226.88,226.18,226.82,32941.0,174.4346,174.928,174.3883,174.8818,32941.0
2015-11-20 10:15:00,226.81,226.83,226.35,226.4,23775.0,174.8741,174.8895,174.5194,174.558,23775.0
2015-11-20 10:20:00,226.33,226.4,226.21,226.28,7776.0,174.504,174.558,174.4115,174.4654,7776.0
2015-11-20 10:25:00,226.22,226.31,225.93,225.98,14868.0,174.4192,174.4886,174.1956,174.2341,14868.0
2015-11-20 10:30:00,225.96,226.07,225.91,226.03,8309.0,174.2187,174.3035,174.1802,174.2727,8309.0
2015-11-20 10:35:00,226.06,226.38,226.01,226.17,5750.0,174.2958,174.5425,174.2573,174.3806,5750.0
2015-11-20 10:40:00,226.24,226.39,226.17,226.3,6015.0,174.4346,174.5502,174.3806,174.4808,6015.0
2015-11-20 10:45:00,226.28,226.45,226.28,226.38,3454.0,174.4654,174.5965,174.4654,174.5425,3454.0
2015-11-20 10:50:00,226.37,226.66,226.36,226.52,10360.0,174.5348,174.7584,174.5271,174.6505,10360.0
2015-11-20 10:55:00,226.55,226.7,226.5,226.68,12429.0,174.6736,174.7893,174.6351,174.7738,12429.0
2015-11-20 11:00:00,226.75,226.75,226.55,226.67,10573.0,174.8278,174.8278,174.6736,174.7661,10573.0
2015-11-20 11:05:00,226.67,226.7,226.54,226.58,7384.0,174.7661,174.7893,174.6659,174.6967,7384.0
2015-11-20 11:10:00,226.58,226.68,226.53,226.54,7289.0,174.6967,174.7738,174.6582,174.6659,7289.0
2015-11-20 11:15:00,226.55,226.69,226.54,226.63,4985.0,174.6736,174.7815,174.6659,174.7353,4985.0
2015-11-20 11:20:00,226.63,226.7,226.58,226.65,8010.0,174.7353,174.7893,174.6967,174.7507,8010.0
2015-11-20 11:25:00,226.65,226.9,226.62,226.81,7247.0,174.7507,174.9435,174.7276,174.8741,7247.0
2015-11-20 11:30:00,226.86,226.86,226.47,226.48,6852.0,174.9126,174.9126,174.6119,174.6196,6852.0
2015-11-20 11:35:00,226.49,226.54,226.41,226.42,5397.0,174.6273,174.6659,174.5657,174.5734,5397.0
2015-11-20 11:40:00,226.45,226.59,226.4,226.43,7340.0,174.5965,174.7044,174.558,174.5811,7340.0
2015-11-20 11:45:00,226.45,226.57,226.38,226.54,19686.0,174.5965,174.689,174.5425,174.6659,19686.0
2015-11-20 11:50:00,226.54,226.54,226.17,226.31,20475.0,174.6659,174.6659,174.3806,174.4886,20475.0
2015-11-20 11:55:00,226.25,226.59,226.24,226.59,5856.0,174.4423,174.7044,174.4346,174.7044,5856.0
2015-11-20 12:00:00,226.63,226.88,226.61,226.86,9804.0,174.7353,174.928,174.7199,174.9126,9804.0
2015-11-20 12:05:00,226.83,226.98,226.62,226.88,17396.0,174.8895,175.0051,174.7276,174.928,17396.0
2015-11-20 12:10:00,226.93,226.93,226.41,226.48,8054.0,174.9666,174.9666,174.5657,174.6196,8054.0
2015-11-20 12:15:00,226.45,226.55,226.21,226.26,21448.0,174.5965,174.6736,174.4115,174.45,21448.0
2015-11-20 12:20:00,226.27,226.39,226.17,226.39,6029.0,174.4577,174.5502,174.3806,174.5502,6029.0
2015-11-20 12:25:00,226.34,226.51,226.34,226.37,3711.0,174.5117,174.6428,174.5117,174.5348,3711.0
2015-11-20 12:30:00,226.42,226.63,226.4,226.57,9170.0,174.5734,174.7353,174.558,174.689,9170.0
2015-11-20 12:35:00,226.57,226.64,226.46,226.54,8649.0,174.689,174.743,174.6042,174.6659,8649.0
2015-11-20 12:40:00,226.5,226.71,226.49,226.59,3450.0,174.6351,174.797,174.6273,174.7044,3450.0
2015-11-20 12:45:00,226.56,226.7,226.51,226.55,4921.0,174.6813,174.7893,174.6428,174.6736,4921.0
2015-11-20 12:50:00,226.54,226.65,226.45,226.55,6895.0,174.6659,174.7507,174.5965,174.6736,6895.0
2015-11-20 12:55:00,226.55,226.72,226.49,226.5,6738.0,174.6736,174.8047,174.6273,174.6351,6738.0
2015-11-20 13:00:00,226.51,226.65,226.51,226.51,4097.0,174.6428,174.7507,174.6428,174.6428,4097.0
2015-11-20 13:05:00,226.56,226.64,226.52,226.6,7286.0,174.6813,174.743,174.6505,174.7122,7286.0
2015-11-20 13:10:00,226.59,226.61,226.45,226.55,8628.0,174.7044,174.7199,174.5965,174.6736,8628.0
2015-11-20 13:15:00,226.6,226.7,226.59,226.62,5657.0,174.7122,174.7893,174.7044,174.7276,5657.0
2015-11-20 13:20:00,226.63,226.82,226.61,226.61,7900.0,174.7353,174.8818,174.7199,174.7199,7900.0
2015-11-20 13:25:00,226.62,226.66,226.46,226.46,4097.0,174.7276,174.7584,174.6042,174.6042,4097.0
2015-11-20 13:30:00,226.48,226.49,226.36,226.45,4347.0,174.6196,174.6273,174.5271,174.5965,4347.0
2015-11-20 13:35:00,226.39,226.46,226.28,226.38,8100.0,174.5502,174.6042,174.4654,174.5425,8100.0
2015-11-20 13:40:00,226.41,226.51,226.32,226.32,3183.0,174.5657,174.6428,174.4963,174.4963,3183.0
2015-11-20 13:45:00,226.29,226.44,226.29,226.37,3741.0,174.4731,174.5888,174.4731,174.5348,3741.0
2015-11-20 13:50:00,226.31,226.35,226.2,226.22,4795.0,174.4886,174.5194,174.4037,174.4192,4795.0
2015-11-20 13:55:00,226.29,226.29,226.09,226.14,4510.0,174.4731,174.4731,174.3189,174.3575,4510.0
2015-11-20 14:00:00,226.14,226.19,226.01,226.05,4765.0,174.3575,174.396,174.2573,174.2881,4765.0
2015-11-20 14:05:00,226.04,226.2,226.03,226.16,4423.0,174.2804,174.4037,174.2727,174.3729,4423.0
2015-11-20 14:10:00,226.17,226.23,226.09,226.14,3350.0,174.3806,174.4269,174.3189,174.3575,3350.0
2015-11-20 14:15:00,226.12,226.23,226.12,226.19,9514.0,174.3421,174.4269,174.3421,174.396,9514.0
2015-11-20 14:20:00,226.2,226.2,226.01,226.05,7147.0,174.4037,174.4037,174.2573,174.2881,7147.0
2015-11-20 14:25:00,226.03,226.03,225.83,225.89,12168.0,174.2727,174.2727,174.1185,174.1647,12168.0
2015-11-20 14:30:00,225.82,225.93,225.69,225.92,2712.0,174.1108,174.1956,174.0105,174.1879,2712.0
2015-11-20 14:35:00,225.92,226.07,225.91,225.99,8986.0,174.1879,174.3035,174.1802,174.2418,8986.0
2015-11-20 14:40:00,225.96,226.11,225.94,226.01,4631.0,174.2187,174.3344,174.2033,174.2573,4631.0
2015-11-20 14:45:00,226.0,226.1,225.93,226.08,3765.0,174.2495,174.3266,174.1956,174.3112,3765.0
2015-11-20 14:50:00,226.06,226.15,225.99,225.99,3981.0,174.2958,174.3652,174.2418,174.2418,3981.0
2015-11-20 14:55:00,225.99,226.08,225.84,225.87,8646.0,174.2418,174.3112,174.1262,174.1493,8646.0
2015-11-20 15:00:00,225.86,225.97,225.74,225.84,8286.0,174.1416,174.2264,174.0491,174.1262,8286.0
2015-11-20 15:05:00,225.81,225.91,225.63,225.9,13987.0,174.1031,174.1802,173.9643,174.1724,13987.0
2015-11-20 15:10:00,225.89,225.91,225.81,225.87,6217.0,174.1647,174.1802,174.1031,174.1493,6217.0
2015-11-20 15:15:00,225.86,225.9,225.8,225.85,3530.0,174.1416,174.1724,174.0953,174.1339,3530.0
2015-11-20 15:20:00,225.84,225.91,225.78,225.86,3097.0,174.1262,174.1802,174.0799,174.1416,3097.0
2015-11-20 15:25:00,225.88,225.92,225.75,225.84,6447.0,174.157,174.1879,174.0568,174.1262,6447.0
2015-11-20 15:30:00,225.83,225.95,225.81,225.89,7779.0,174.1185,174.211,174.1031,174.1647,7779.0
2015-11-20 15:35:00,225.87,226.55,225.84,226.07,56554.0,174.1493,174.6736,174.1262,174.3035,56554.0
2015-11-20 15:40:00,226.06,226.24,226.06,226.17,22615.0,174.2958,174.4346,174.2958,174.3806,22615.0
2015-11-20 15:45:00,226.16,226.19,225.98,226.14,41361.0,174.3729,174.396,174.2341,174.3575,41361.0
2015-11-20 15:50:00,226.11,226.22,225.93,225.94,27813.0,174.3344,174.4192,174.1956,174.2033,27813.0
2015-11-20 15:55:00,225.96,226.23,225.95,226.12,70095.0,174.2187,174.4269,174.211,174.3421,70095.0
2015-11-23 09:30:00,226.5,227.67,226.27,227.33,35731.0,174.6351,175.5371,174.4577,175.275,35731.0
2015-11-23 09:35:00,227.16,227.19,226.27,226.52,11462.0,175.1439,175.1671,174.4577,174.6505,11462.0
2015-11-23 09:40:00,226.55,227.2,226.51,226.99,6886.0,174.6736,175.1748,174.6428,175.0128,6886.0
2015-11-23 09:45:00,227.12,227.64,227.06,227.46,15689.0,175.1131,175.514,175.0668,175.3752,15689.0
2015-11-23 09:50:00,227.4,227.55,227.16,227.54,10882.0,175.329,175.4446,175.1439,175.4369,10882.0
2015-11-23 09:55:00,227.38,227.68,227.23,227.39,10857.0,175.3135,175.5449,175.1979,175.3213,10857.0
2015-11-23 10:00:00,227.37,227.5,226.9,226.9,12908.0,175.3058,175.4061,174.9435,174.9435,12908.0
2015-11-23 10:05:00,227.03,227.18,226.99,227.07,5995.0,175.0437,175.1593,175.0128,175.0745,5995.0
2015-11-23 10:10:00,227.1,227.28,226.84,227.16,10385.0,175.0977,175.2364,174.8972,175.1439,10385.0
2015-11-23 10:15:00,227.26,227.32,227.05,227.14,7589.0,175.221,175.2673,175.0591,175.1285,7589.0
2015-11-23 10:20:00,227.2,227.28,227.03,227.11,10048.0,175.1748,175.2364,175.0437,175.1054,10048.0
2015-11-23 10:25:00,227.11,227.22,226.88,227.08,9715.0,175.1054,175.1902,174.928,175.0822,9715.0
2015-11-23 10:30:00,227.15,227.23,226.9,227.06,7270.0,175.1362,175.1979,174.9435,175.0668,7270.0
2015-11-23 10:35:00,227.03,227.03,226.86,226.92,6305.0,175.0437,175.0437,174.9126,174.9589,6305.0
2015-11-23 10:40:00,226.99,226.99,226.58,226.7,14667.0,175.0128,175.0128,174.6967,174.7893,14667.0
2015-11-23 10:45:00,226.71,227.17,226.63,227.09,10008.0,174.797,175.1516,174.7353,175.09,10008.0
2015-11-23 10:50:00,227.0,227.16,226.98,227.13,3686.0,175.0206,175.1439,175.0051,175.1208,3686.0
2015-11-23 10:55:00,227.17,227.22,226.83,227.03,11859.0,175.1516,175.1902,174.8895,175.0437,11859.0
2015-11-23 11:00:00,227.0,227.22,226.89,227.22,6543.0,175.0206,175.1902,174.9357,175.1902,6543.0
2015-11-23 11:05:00,227.23,227.48,227.19,227.48,10667.0,175.1979,175.3906,175.1671,175.3906,10667.0
2015-11-23 11:10:00,227.47,227.57,227.3,227.3,11167.0,175.3829,175.46,175.2519,175.2519,11167.0
2015-11-23 11:15:00,227.29,227.34,227.07,227.17,4711.0,175.2442,175.2827,175.0745,175.1516,4711.0
2015-11-23 11:20:00,227.11,227.16,226.91,226.92,3722.0,175.1054,175.1439,174.9512,174.9589,3722.0
2015-11-23 11:25:00,226.91,227.03,226.84,226.99,5715.0,174.9512,175.0437,174.8972,175.0128,5715.0
2015-11-23 11:30:00,226.86,226.93,226.72,226.72,3884.0,174.9126,174.9666,174.8047,174.8047,3884.0
2015-11-23 11:35:00,226.72,226.88,226.7,226.72,9483.0,174.8047,174.928,174.7893,174.8047,9483.0
2015-11-23 11:40:00,226.73,226.76,226.63,226.71,3207.0,174.8124,174.8355,174.7353,174.797,3207.0
2015-11-23 11:45:00,226.71,226.77,226.62,226.66,4256.0,174.797,174.8432,174.7276,174.7584,4256.0
2015-11-23 11:50:00,226.65,226.71,226.48,226.48,9297.0,174.7507,174.797,174.6196,174.6196,9297.0
2015-11-23 11:55:00,226.43,226.53,226.27,226.36,5330.0,174.5811,174.6582,174.4577,174.5271,5330.0
2015-11-23 12:00:00,226.34,226.37,226.16,226.21,11036.0,174.5117,174.5348,174.3729,174.4115,11036.0
2015-11-23 12:05:00,226.23,226.32,226.19,226.29,3701.0,174.4269,174.4963,174.396,174.4731,3701.0
2015-11-23 12:10:00,226.27,226.4,226.27,226.28,1841.0,174.4577,174.558,174.4577,174.4654,1841.0
2015-11-23 12:15:00,226.25,226.26,226.18,226.22,3674.0,174.4423,174.45,174.3883,174.4192,3674.0
2015-11-23 12:20:00,226.17,226.17,226.03,226.08,5153.0,174.3806,174.3806,174.2727,174.3112,5153.0
2015-11-23 12:25:00,226.1,226.22,226.04,226.04,6500.0,174.3266,174.4192,174.2804,174.2804,6500.0
2015-11-23 12:30:00,226.03,226.03,225.84,225.91,5475.0,174.2727,174.2727,174.1262,174.1802,5475.0
2015-11-23 12:35:00,225.94,226.04,225.92,225.98,7902.0,174.2033,174.2804,174.1879,174.2341,7902.0
2015-11-23 12:40:00,225.99,226.0,225.9,225.96,4435.0,174.2418,174.2495,174.1724,174.2187,4435.0
2015-11-23 12:45:00,225.95,225.95,225.85,225.89,5660.0,174.211,174.211,174.1339,174.1647,5660.0
2015-11-23 12:50:00,225.89,225.9,225.82,225.88,3757.0,174.1647,174.1724,174.1108,174.157,3757.0
2015-11-23 12:55:00,225.9,225.91,225.66,225.77,7686.0,174.1724,174.1802,173.9874,174.0722,7686.0
2015-11-23 13:00:00,225.79,225.95,225.79,225.94,3900.0,174.0876,174.211,174.0876,174.2033,3900.0
2015-11-23 13:05:00,225.92,226.04,225.91,225.92,6587.0,174.1879,174.2804,174.1802,174.1879,6587.0
2015-11-23 13:10:00,225.92,225.92,225.77,225.78,2875.0,174.1879,174.1879,174.0722,174.0799,2875.0
2015-11-23 13:15:00,225.75,225.77,225.57,225.59,8152.0,174.0568,174.0722,173.918,173.9334,8152.0
2015-11-23 13:20:00,225.65,225.83,225.64,225.77,3365.0,173.9797,174.1185,173.972,174.0722,3365.0
2015-11-23 13:25:00,225.78,225.91,225.72,225.82,4269.0,174.0799,174.1802,174.0337,174.1108,4269.0
2015-11-23 13:30:00,225.78,225.87,225.7,225.87,4758.0,174.0799,174.1493,174.0182,174.1493,4758.0
2015-11-23 13:35:00,225.89,225.99,225.89,225.96,2785.0,174.1647,174.2418,174.1647,174.2187,2785.0
2015-11-23 13:40:00,225.96,225.97,225.76,225.97,3073.0,174.2187,174.2264,174.0645,174.2264,3073.0
2015-11-23 13:45:00,225.89,225.98,225.77,225.98,5535.0,174.1647,174.2341,174.0722,174.2341,5535.0
2015-11-23 13:50:00,226.0,226.37,226.0,226.26,10098.0,174.2495,174.5348,174.2495,174.45,10098.0
2015-11-23 13:55:00,226.34,226.34,226.0,226.0,6327.0,174.5117,174.5117,174.2495,174.2495,6327.0
2015-11-23 14:00:00,225.93,226.01,225.82,225.85,6038.0,174.1956,174.2573,174.1108,174.1339,6038.0
2015-11-23 14:05:00,225.86,225.92,225.64,225.7,5333.0,174.1416,174.1879,173.972,174.0182,5333.0
2015-11-23 14:10:00,225.72,225.82,225.66,225.72,4709.0,174.0337,174.1108,173.9874,174.0337,4709.0
2015-11-23 14:15:00,225.72,225.78,225.63,225.66,3026.0,174.0337,174.0799,173.9643,173.9874,3026.0
2015-11-23 14:20:00,225.64,225.7,225.55,225.69,7190.0,173.972,174.0182,173.9026,174.0105,7190.0
2015-11-23 14:25:00,225.67,225.75,225.61,225.7,3353.0,173.9951,174.0568,173.9488,174.0182,3353.0
2015-11-23 14:30:00,225.66,225.73,225.58,225.58,4444.0,173.9874,174.0414,173.9257,173.9257,4444.0
2015-11-23 14:35:00,225.58,225.68,225.46,225.47,3403.0,173.9257,174.0028,173.8332,173.8409,3403.0
2015-11-23 14:40:00,225.57,225.62,225.47,225.56,2800.0,173.918,173.9566,173.8409,173.9103,2800.0
2015-11-23 14:45:00,225.57,225.65,225.52,225.59,5400.0,173.918,173.9797,173.8795,173.9334,5400.0
2015-11-23 14:50:00,225.63,225.72,225.57,225.57,2830.0,173.9643,174.0337,173.918,173.918,2830.0
2015-11-23 14:55:00,225.62,225.75,225.58,225.66,6756.0,173.9566,174.0568,173.9257,173.9874,6756.0
2015-11-23 15:00:00,225.65,225.81,225.65,225.79,5949.0,173.9797,174.1031,173.9797,174.0876,5949.0
2015-11-23 15:05:00,225.8,225.99,225.79,225.99,5689.0,174.0953,174.2418,174.0876,174.2418,5689.0
2015-11-23 15:10:00,225.99,226.26,225.98,226.26,13424.0,174.2418,174.45,174.2341,174.45,13424.0
2015-11-23 15:15:00,226.26,226.33,226.18,226.3,10610.0,174.45,174.504,174.3883,174.4808,10610.0
2015-11-23 15:20:00,226.33,226.43,226.28,226.39,9707.0,174.504,174.5811,174.4654,174.5502,9707.0
2015-11-23 15:25:00,226.38,226.38,226.22,226.32,6016.0,174.5425,174.5425,174.4192,174.4963,6016.0
2015-11-23 15:30:00,226.39,226.49,226.27,226.37,11623.0,174.5502,174.6273,174.4577,174.5348,11623.0
2015-11-23 15:35:00,226.35,226.37,226.22,226.26,7066.0,174.5194,174.5348,174.4192,174.45,7066.0
2015-11-23 15:40:00,226.28,226.28,226.09,226.09,7976.0,174.4654,174.4654,174.3189,174.3189,7976.0
2015-11-23 15:45:00,226.08,226.19,226.03,226.05,13863.0,174.3112,174.396,174.2727,174.2881,13863.0
2015-11-23 15:50:00,226.06,226.2,225.99,226.15,11314.0,174.2958,174.4037,174.2418,174.3652,11314.0
2015-11-23 15:55:00,226.14,226.17,225.93,226.06,34682.0,174.3575,174.3806,174.1956,174.2958,34682.0
2015-11-24 09:30:00,224.96,225.7,224.56,225.34,25451.0,173.4477,174.0182,173.1393,173.7407,25451.0
2015-11-24 09:35:00,225.34,225.47,225.03,225.34,21344.0,173.7407,173.8409,173.5017,173.7407,21344.0
2015-11-24 09:40:00,225.4,225.98,225.33,225.78,26693.0,173.7869,174.2341,173.733,174.0799,26693.0
2015-11-24 09:45:00,225.73,226.13,225.6,226.12,11022.0,174.0414,174.3498,173.9411,174.3421,11022.0
2015-11-24 09:50:00,225.89,226.28,225.69,225.98,21832.0,174.1647,174.4654,174.0105,174.2341,21832.0
2015-11-24 09:55:00,225.91,225.98,225.78,225.92,9509.0,174.1802,174.2341,174.0799,174.1879,9509.0
2015-11-24 10:00:00,225.91,225.95,225.72,225.84,12358.0,174.1802,174.211,174.0337,174.1262,12358.0
2015-11-24 10:05:00,225.81,225.91,225.58,225.69,14500.0,174.1031,174.1802,173.9257,174.0105,14500.0
2015-11-24 10:10:00,225.78,225.9,225.59,225.62,6443.0,174.0799,174.1724,173.9334,173.9566,6443.0
2015-11-24 10:15:00,225.59,225.66,225.26,225.53,11163.0,173.9334,173.9874,173.679,173.8872,11163.0
2015-11-24 10:20:00,225.55,225.66,225.52,225.56,6750.0,173.9026,173.9874,173.8795,173.9103,6750.0
2015-11-24 10:25:00,225.55,225.55,225.13,225.13,9200.0,173.9026,173.9026,173.5788,173.5788,9200.0
2015-11-24 10:30:00,225.12,225.12,224.57,224.67,14621.0,173.5711,173.5711,173.147,173.2241,14621.0
2015-11-24 10:35:00,224.66,224.84,224.58,224.84,4741.0,173.2164,173.3552,173.1547,173.3552,4741.0
2015-11-24 10:40:00,224.83,224.83,224.59,224.59,4224.0,173.3475,173.3475,173.1624,173.1624,4224.0
2015-11-24 10:45:00,224.64,224.7,224.51,224.63,5183.0,173.201,173.2472,173.1007,173.1933,5183.0
2015-11-24 10:50:00,224.59,224.76,224.58,224.65,2900.0,173.1624,173.2935,173.1547,173.2087,2900.0
2015-11-24 10:55:00,224.66,224.89,224.61,224.81,7062.0,173.2164,173.3937,173.1778,173.332,7062.0
2015-11-24 11:00:00,224.77,224.89,224.72,224.79,9221.0,173.3012,173.3937,173.2626,173.3166,9221.0
2015-11-24 11:05:00,224.95,225.03,224.86,225.03,4807.0,173.44,173.5017,173.3706,173.5017,4807.0
2015-11-24 11:10:00,225.04,225.08,224.97,225.0,4450.0,173.5094,173.5402,173.4554,173.4785,4450.0
2015-11-24 11:15:00,225.11,225.11,224.82,224.91,7292.0,173.5633,173.5633,173.3397,173.4091,7292.0
2015-11-24 11:20:00,224.88,225.0,224.73,225.0,4939.0,173.386,173.4785,173.2704,173.4785,4939.0
2015-11-24 11:25:00,225.08,225.31,225.08,225.25,7247.0,173.5402,173.7175,173.5402,173.6713,7247.0
2015-11-24 11:30:00,225.49,225.89,225.49,225.88,6286.0,173.8563,174.1647,173.8563,174.157,6286.0
2015-11-24 11:35:00,225.9,226.25,225.87,226.24,16484.0,174.1724,174.4423,174.1493,174.4346,16484.0
2015-11-24 11:40:00,226.15,226.2,225.99,226.0,9746.0,174.3652,174.4037,174.2418,174.2495,9746.0
2015-11-24 11:45:00,226.04,226.04,225.3,225.39,13502.0,174.2804,174.2804,173.7098,173.7792,13502.0
2015-11-24 11:50:00,225.23,225.72,225.13,225.53,12169.0,173.6559,174.0337,173.5788,173.8872,12169.0
2015-11-24 11:55:00,225.49,225.84,225.47,225.84,5147.0,173.8563,174.1262,173.8409,174.1262,5147.0
2015-11-24 12:00:00,225.89,226.4,225.83,226.26,7104.0,174.1647,174.558,174.1185,174.45,7104.0
2015-11-24 12:05:00,226.32,226.32,226.03,226.2,5489.0,174.4963,174.4963,174.2727,174.4037,5489.0
2015-11-24 12:10:00,226.16,226.39,226.04,226.38,6575.0,174.3729,174.5502,174.2804,174.5425,6575.0
2015-11-24 12:15:00,226.45,226.47,225.98,226.06,11672.0,174.5965,174.6119,174.2341,174.2958,11672.0
2015-11-24 12:20:00,226.13,226.2,226.0,226.04,7266.0,174.3498,174.4037,174.2495,174.2804,7266.0
2015-11-24 12:25:00,225.98,226.1,225.97,225.99,3790.0,174.2341,174.3266,174.2264,174.2418,3790.0
2015-11-24 12:30:00,225.97,226.05,225.88,225.99,3982.0,174.2264,174.2881,174.157,174.2418,3982.0
2015-11-24 12:35:00,225.99,225.99,225.77,225.77,2521.0,174.2418,174.2418,174.0722,174.0722,2521.0
2015-11-24 12:40:00,225.8,226.02,225.8,226.02,3160.0,174.0953,174.265,174.0953,174.265,3160.0
2015-11-24 12:45:00,226.02,226.02,225.83,225.85,4400.0,174.265,174.265,174.1185,174.1339,4400.0
2015-11-24 12:50:00,225.88,225.93,225.77,225.77,5037.0,174.157,174.1956,174.0722,174.0722,5037.0
2015-11-24 12:55:00,225.79,225.81,225.65,225.68,3515.0,174.0876,174.1031,173.9797,174.0028,3515.0
2015-11-24 13:00:00,225.64,225.96,225.64,225.89,7505.0,173.972,174.2187,173.972,174.1647,7505.0
2015-11-24 13:05:00,225.93,226.06,225.93,226.0,4097.0,174.1956,174.2958,174.1956,174.2495,4097.0
2015-11-24 13:10:00,226.01,226.12,225.82,226.04,7633.0,174.2573,174.3421,174.1108,174.2804,7633.0
2015-11-24 13:15:00,226.02,226.03,225.85,225.87,3680.0,174.265,174.2727,174.1339,174.1493,3680.0
2015-11-24 13:20:00,225.9,226.1,225.9,226.05,8829.0,174.1724,174.3266,174.1724,174.2881,8829.0
2015-11-24 13:25:00,226.06,226.25,226.06,226.15,4817.0,174.2958,174.4423,174.2958,174.3652,4817.0
2015-11-24 13:30:00,226.17,226.38,226.17,226.26,7152.0,174.3806,174.5425,174.3806,174.45,7152.0
2015-11-24 13:35:00,226.29,226.34,226.2,226.22,7000.0,174.4731,174.5117,174.4037,174.4192,7000.0
2015-11-24 13:40:00,226.22,226.28,226.17,226.21,8123.0,174.4192,174.4654,174.3806,174.4115,8123.0
2015-11-24 13:45:00,226.23,226.31,226.15,226.31,4944.0,174.4269,174.4886,174.3652,174.4886,4944.0
2015-11-24 13:50:00,226.32,226.38,226.24,226.38,5017.0,174.4963,174.5425,174.4346,174.5425,5017.0
2015-11-24 13:55:00,226.32,226.36,226.26,226.31,10620.0,174.4963,174.5271,174.45,174.4886,10620.0
2015-11-24 14:00:00,226.34,226.49,226.23,226.49,9460.0,174.5117,174.6273,174.4269,174.6273,9460.0
2015-11-24 14:05:00,226.57,226.58,226.34,226.34,22118.0,174.689,174.6967,174.5117,174.5117,22118.0
2015-11-24 14:10:00,226.36,226.6,226.36,226.59,31511.0,174.5271,174.7122,174.5271,174.7044,31511.0
2015-11-24 14:15:00,226.59,226.6,226.37,226.52,13848.0,174.7044,174.7122,174.5348,174.6505,13848.0
2015-11-24 14:20:00,226.52,226.68,226.5,226.68,16208.0,174.6505,174.7738,174.6351,174.7738,16208.0
2015-11-24 14:25:00,226.68,226.9,226.67,226.74,7789.0,174.7738,174.9435,174.7661,174.8201,7789.0
2015-11-24 14:30:00,226.78,226.9,226.67,226.78,12562.0,174.8509,174.9435,174.7661,174.8509,12562.0
2015-11-24 14:35:00,226.85,226.97,226.76,226.88,10657.0,174.9049,174.9974,174.8355,174.928,10657.0
2015-11-24 14:40:00,226.89,226.94,226.83,226.92,6234.0,174.9357,174.9743,174.8895,174.9589,6234.0
2015-11-24 14:45:00,226.95,226.99,226.66,226.67,7031.0,174.982,175.0128,174.7584,174.7661,7031.0
2015-11-24 14:50:00,226.61,226.61,226.45,226.58,8611.0,174.7199,174.7199,174.5965,174.6967,8611.0
2015-11-24 14:55:00,226.54,226.67,226.5,226.67,6613.0,174.6659,174.7661,174.6351,174.7661,6613.0
2015-11-24 15:00:00,226.67,226.7,226.57,226.65,11226.0,174.7661,174.7893,174.689,174.7507,11226.0
2015-11-24 15:05:00,226.68,226.96,226.65,226.86,7155.0,174.7738,174.9897,174.7507,174.9126,7155.0
2015-11-24 15:10:00,226.86,226.97,226.81,226.82,4361.0,174.9126,174.9974,174.8741,174.8818,4361.0
2015-11-24 15:15:00,226.83,226.92,226.71,226.71,8115.0,174.8895,174.9589,174.797,174.797,8115.0
2015-11-24 15:20:00,226.73,226.87,226.67,226.75,6133.0,174.8124,174.9203,174.7661,174.8278,6133.0
2015-11-24 15:25:00,226.8,226.89,226.78,226.84,7006.0,174.8664,174.9357,174.8509,174.8972,7006.0
2015-11-24 15:30:00,226.84,226.84,226.49,226.54,10145.0,174.8972,174.8972,174.6273,174.6659,10145.0
2015-11-24 15:35:00,226.53,226.58,226.32,226.4,15743.0,174.6582,174.6967,174.4963,174.558,15743.0
2015-11-24 15:40:00,226.39,226.45,226.34,226.34,10478.0,174.5502,174.5965,174.5117,174.5117,10478.0
2015-11-24 15:45:00,226.31,226.31,226.15,226.19,22988.0,174.4886,174.4886,174.3652,174.396,22988.0
2015-11-24 15:50:00,226.18,226.19,226.07,226.12,22289.0,174.3883,174.396,174.3035,174.3421,22289.0
2015-11-24 15:55:00,226.12,226.56,226.1,226.56,71307.0,174.3421,174.6813,174.3266,174.6813,71307.0
2015-11-25 09:30:00,226.48,226.84,226.23,226.42,33101.0,174.6196,174.8972,174.4269,174.5734,33101.0
2015-11-25 09:35:00,226.41,226.79,226.16,226.7,11634.0,174.5657,174.8586,174.3729,174.7893,11634.0
2015-11-25 09:40:00,226.71,226.84,226.6,226.76,7432.0,174.797,174.8972,174.7122,174.8355,7432.0
2015-11-25 09:45:00,226.75,227.43,226.75,227.43,9287.0,174.8278,175.3521,174.8278,175.3521,9287.0
2015-11-25 09:50:00,227.43,227.88,227.37,227.87,8524.0,175.3521,175.6991,175.3058,175.6913,8524.0
2015-11-25 09:55:00,227.79,227.91,227.36,227.4,14427.0,175.6297,175.7222,175.2981,175.329,14427.0
2015-11-25 10:00:00,227.42,227.42,226.96,227.11,9033.0,175.3444,175.3444,174.9897,175.1054,9033.0
2015-11-25 10:05:00,227.14,227.17,226.74,226.9,7436.0,175.1285,175.1516,174.8201,174.9435,7436.0
2015-11-25 10:10:00,226.84,227.2,226.78,227.14,9088.0,174.8972,175.1748,174.8509,175.1285,9088.0
2015-11-25 10:15:00,227.15,227.15,226.95,227.03,5650.0,175.1362,175.1362,174.982,175.0437,5650.0
2015-11-25 10:20:00,227.15,227.2,226.97,226.99,8365.0,175.1362,175.1748,174.9974,175.0128,8365.0
2015-11-25 10:25:00,226.97,227.0,226.4,226.41,13291.0,174.9974,175.0206,174.558,174.5657,13291.0
2015-11-25 10:30:00,226.41,226.72,226.41,226.67,10775.0,174.5657,174.8047,174.5657,174.7661,10775.0
2015-11-25 10:35:00,226.63,226.69,226.32,226.5,29388.0,174.7353,174.7815,174.4963,174.6351,29388.0
2015-11-25 10:40:00,226.49,226.85,226.49,226.71,15132.0,174.6273,174.9049,174.6273,174.797,15132.0
2015-11-25 10:45:00,226.7,226.84,226.33,226.4,11521.0,174.7893,174.8972,174.504,174.558,11521.0
2015-11-25 10:50:00,226.44,226.56,226.27,226.44,20698.0,174.5888,174.6813,174.4577,174.5888,20698.0
2015-11-25 10:55:00,226.46,226.63,226.45,226.63,13664.0,174.6042,174.7353,174.5965,174.7353,13664.0
2015-11-25 11:00:00,226.62,226.76,226.52,226.76,35498.0,174.7276,174.8355,174.6505,174.8355,35498.0
2015-11-25 11:05:00,226.75,226.81,226.63,226.66,23906.0,174.8278,174.8741,174.7353,174.7584,23906.0
2015-11-25 11:10:00,226.62,226.62,226.05,226.06,25736.0,174.7276,174.7276,174.2881,174.2958,25736.0
2015-11-25 11:15:00,226.05,226.41,226.0,226.41,13390.0,174.2881,174.5657,174.2495,174.5657,13390.0
2015-11-25 11:20:00,226.42,226.46,226.29,226.38,14433.0,174.5734,174.6042,174.4731,174.5425,14433.0
2015-11-25 11:25:00,226.41,226.41,225.99,225.99,12627.0,174.5657,174.5657,174.2418,174.2418,12627.0
2015-11-25 11:30:00,226.01,226.07,225.86,226.0,10985.0,174.2573,174.3035,174.1416,174.2495,10985.0
2015-11-25 11:35:00,225.95,226.0,225.75,225.75,10625.0,174.211,174.2495,174.0568,174.0568,10625.0
2015-11-25 11:40:00,225.75,225.76,225.41,225.49,8297.0,174.0568,174.0645,173.7946,173.8563,8297.0
2015-11-25 11:45:00,225.51,225.55,225.39,225.45,10360.0,173.8717,173.9026,173.7792,173.8255,10360.0
2015-11-25 11:50:00,225.5,225.54,225.38,225.38,9840.0,173.864,173.8949,173.7715,173.7715,9840.0
2015-11-25 11:55:00,225.39,225.65,225.37,225.53,7011.0,173.7792,173.9797,173.7638,173.8872,7011.0
2015-11-25 12:00:00,225.5,225.5,225.32,225.43,5205.0,173.864,173.864,173.7253,173.8101,5205.0
2015-11-25 12:05:00,225.45,225.79,225.45,225.74,8789.0,173.8255,174.0876,173.8255,174.0491,8789.0
2015-11-25 12:10:00,225.76,225.8,225.63,225.74,7414.0,174.0645,174.0953,173.9643,174.0491,7414.0
2015-11-25 12:15:00,225.79,225.79,225.56,225.73,4700.0,174.0876,174.0876,173.9103,174.0414,4700.0
2015-11-25 12:20:00,225.73,225.86,225.73,225.86,6001.0,174.0414,174.1416,174.0414,174.1416,6001.0
2015-11-25 12:25:00,225.85,225.86,225.64,225.83,5100.0,174.1339,174.1416,173.972,174.1185,5100.0
2015-11-25 12:30:00,225.83,225.89,225.78,225.88,3399.0,174.1185,174.1647,174.0799,174.157,3399.0
2015-11-25 12:35:00,225.9,225.93,225.79,225.81,9482.0,174.1724,174.1956,174.0876,174.1031,9482.0
2015-11-25 12:40:00,225.88,225.99,225.87,225.94,5908.0,174.157,174.2418,174.1493,174.2033,5908.0
2015-11-25 12:45:00,225.93,226.18,225.92,226.11,6502.0,174.1956,174.3883,174.1879,174.3344,6502.0
2015-11-25 12:50:00,226.11,226.16,225.95,226.14,7400.0,174.3344,174.3729,174.211,174.3575,7400.0
2015-11-25 12:55:00,226.14,226.14,226.01,226.02,5264.0,174.3575,174.3575,174.2573,174.265,5264.0
2015-11-25 13:00:00,226.01,226.18,225.99,226.15,6749.0,174.2573,174.3883,174.2418,174.3652,6749.0
2015-11-25 13:05:00,226.11,226.11,225.94,226.01,4850.0,174.3344,174.3344,174.2033,174.2573,4850.0
2015-11-25 13:10:00,225.96,225.96,225.81,225.88,5294.0,174.2187,174.2187,174.1031,174.157,5294.0
2015-11-25 13:15:00,225.84,225.86,225.72,225.73,8522.0,174.1262,174.1416,174.0337,174.0414,8522.0
2015-11-25 13:20:00,225.69,225.73,225.64,225.64,2900.0,174.0105,174.0414,173.972,173.972,2900.0
2015-11-25 13:25:00,225.63,225.63,225.52,225.54,4843.0,173.9643,173.9643,173.8795,173.8949,4843.0
2015-11-25 13:30:00,225.54,225.59,225.48,225.54,3930.0,173.8949,173.9334,173.8486,173.8949,3930.0
2015-11-25 13:35:00,225.5,225.55,225.47,225.52,4617.0,173.864,173.9026,173.8409,173.8795,4617.0
2015-11-25 13:40:00,225.54,225.56,225.4,225.45,5300.0,173.8949,173.9103,173.7869,173.8255,5300.0
2015-11-25 13:45:00,225.39,225.49,225.38,225.46,4600.0,173.7792,173.8563,173.7715,173.8332,4600.0
2015-11-25 13:50:00,225.43,225.68,225.4,225.68,6546.0,173.8101,174.0028,173.7869,174.0028,6546.0
2015-11-25 13:55:00,225.64,225.72,225.64,225.67,5914.0,173.972,174.0337,173.972,173.9951,5914.0
2015-11-25 14:00:00,225.68,225.73,225.62,225.7,6807.0,174.0028,174.0414,173.9566,174.0182,6807.0
2015-11-25 14:05:00,225.73,225.9,225.72,225.9,7342.0,174.0414,174.1724,174.0337,174.1724,7342.0
2015-11-25 14:10:00,225.91,226.01,225.86,225.97,7862.0,174.1802,174.2573,174.1416,174.2264,7862.0
2015-11-25 14:15:00,226.0,226.01,225.93,225.99,7780.0,174.2495,174.2573,174.1956,174.2418,7780.0
2015-11-25 14:20:00,226.0,226.04,225.92,225.94,5243.0,174.2495,174.2804,174.1879,174.2033,5243.0
2015-11-25 14:25:00,225.94,225.98,225.88,225.88,5963.0,174.2033,174.2341,174.157,174.157,5963.0
2015-11-25 14:30:00,225.87,225.92,225.78,225.81,5409.0,174.1493,174.1879,174.0799,174.1031,5409.0
2015-11-25 14:35:00,225.78,226.66,225.78,226.23,42411.0,174.0799,174.7584,174.0799,174.4269,42411.0
2015-11-25 14:40:00,226.24,226.24,226.0,226.0,9034.0,174.4346,174.4346,174.2495,174.2495,9034.0
2015-11-25 14:45:00,226.03,226.08,225.93,226.03,5572.0,174.2727,174.3112,174.1956,174.2727,5572.0
2015-11-25 14:50:00,225.95,226.13,225.95,226.03,8057.0,174.211,174.3498,174.211,174.2727,8057.0
2015-11-25 14:55:00,226.0,226.07,225.99,226.05,9484.0,174.2495,174.3035,174.2418,174.2881,9484.0
2015-11-25 15:00:00,226.04,226.08,226.0,226.03,6584.0,174.2804,174.3112,174.2495,174.2727,6584.0
2015-11-25 15:05:00,226.05,226.1,225.98,226.02,9288.0,174.2881,174.3266,174.2341,174.265,9288.0
2015-11-25 15:10:00,226.04,226.11,226.01,226.07,5471.0,174.2804,174.3344,174.2573,174.3035,5471.0
2015-11-25 15:15:00,226.08,226.13,225.99,226.07,7102.0,174.3112,174.3498,174.2418,174.3035,7102.0
2015-11-25 15:20:00,226.05,226.16,225.98,226.04,9591.0,174.2881,174.3729,174.2341,174.2804,9591.0
2015-11-25 15:25:00,226.04,226.08,226.0,226.08,4601.0,174.2804,174.3112,174.2495,174.3112,4601.0
2015-11-25 15:30:00,226.06,226.1,226.0,226.04,10217.0,174.2958,174.3266,174.2495,174.2804,10217.0
2015-11-25 15:35:00,226.03,226.04,225.95,225.95,5490.0,174.2727,174.2804,174.211,174.211,5490.0
2015-11-25 15:40:00,225.95,225.98,225.93,225.96,10595.0,174.211,174.2341,174.1956,174.2187,10595.0
2015-11-25 15:45:00,225.96,226.11,225.82,226.07,34206.0,174.2187,174.3344,174.1108,174.3035,34206.0
2015-11-25 15:50:00,226.09,226.1,225.84,225.92,15795.0,174.3189,174.3266,174.1262,174.1879,15795.0
2015-11-25 15:55:00,225.9,225.99,225.84,225.86,33862.0,174.1724,174.2418,174.1262,174.1416,33862.0
2015-11-27 09:30:00,225.53,226.23,225.13,225.75,37093.0,175.1572,175.7009,174.8465,175.3281,37093.0
2015-11-27 09:35:00,225.65,225.89,225.09,225.54,24025.0,175.2504,175.4368,174.8155,175.165,24025.0
2015-11-27 09:40:00,225.36,225.42,224.67,224.81,38594.0,175.0252,175.0718,174.4893,174.598,38594.0
2015-11-27 09:45:00,224.86,225.17,224.66,225.15,20046.0,174.6368,174.8776,174.4815,174.8621,20046.0
2015-11-27 09:50:00,225.07,225.14,224.85,225.0,14664.0,174.7999,174.8543,174.6291,174.7456,14664.0
2015-11-27 09:55:00,225.01,225.06,224.76,224.76,11340.0,174.7533,174.7922,174.5592,174.5592,11340.0
2015-11-27 10:00:00,224.72,224.72,224.31,224.66,23912.0,174.5281,174.5281,174.2097,174.4815,23912.0
2015-11-27 10:05:00,224.64,224.84,224.51,224.76,23608.0,174.466,174.6213,174.365,174.5592,23608.0
2015-11-27 10:10:00,224.81,225.1,224.68,225.09,11276.0,174.598,174.8232,174.4971,174.8155,11276.0
2015-11-27 10:15:00,225.0,225.02,224.67,224.91,20737.0,174.7456,174.7611,174.4893,174.6757,20737.0
2015-11-27 10:20:00,224.88,225.31,224.88,225.3,22405.0,174.6524,174.9863,174.6524,174.9786,22405.0
2015-11-27 10:25:00,225.27,225.32,224.9,224.9,12011.0,174.9553,174.9941,174.6679,174.6679,12011.0
2015-11-27 10:30:00,224.92,225.2,224.86,225.09,10872.0,174.6834,174.9009,174.6368,174.8155,10872.0
2015-11-27 10:35:00,225.08,225.21,224.87,224.95,14222.0,174.8077,174.9087,174.6446,174.7067,14222.0
2015-11-27 10:40:00,224.95,225.09,224.93,225.0,10260.0,174.7067,174.8155,174.6912,174.7456,10260.0
2015-11-27 10:45:00,225.04,225.13,224.89,224.97,9380.0,174.7766,174.8465,174.6601,174.7223,9380.0
2015-11-27 10:50:00,225.0,225.17,224.93,225.17,15156.0,174.7456,174.8776,174.6912,174.8776,15156.0
2015-11-27 10:55:00,225.19,225.23,225.01,225.16,21643.0,174.8931,174.9242,174.7533,174.8698,21643.0
2015-11-27 11:00:00,225.19,225.5,225.03,225.5,28811.0,174.8931,175.1339,174.7689,175.1339,28811.0
2015-11-27 11:05:00,225.56,225.8,225.5,225.8,10283.0,175.1805,175.3669,175.1339,175.3669,10283.0
2015-11-27 11:10:00,225.77,225.85,225.66,225.73,15735.0,175.3436,175.4057,175.2582,175.3125,15735.0
2015-11-27 11:15:00,225.74,225.76,225.47,225.65,44805.0,175.3203,175.3358,175.1106,175.2504,44805.0
2015-11-27 11:20:00,225.7,225.98,225.7,225.85,9248.0,175.2892,175.5067,175.2892,175.4057,9248.0
2015-11-27 11:25:00,225.86,225.95,225.84,225.84,9009.0,175.4135,175.4834,175.398,175.398,9009.0
2015-11-27 11:30:00,225.9,225.96,225.63,225.69,9292.0,175.4446,175.4912,175.2349,175.2815,9292.0
2015-11-27 11:35:00,225.69,225.88,225.66,225.87,7488.0,175.2815,175.429,175.2582,175.4213,7488.0
2015-11-27 11:40:00,225.82,225.94,225.82,225.88,8586.0,175.3824,175.4756,175.3824,175.429,8586.0
2015-11-27 11:45:00,225.89,225.9,225.76,225.8,7402.0,175.4368,175.4446,175.3358,175.3669,7402.0
2015-11-27 11:50:00,225.76,225.86,225.71,225.75,24380.0,175.3358,175.4135,175.297,175.3281,24380.0
2015-11-27 11:55:00,225.76,225.91,225.69,225.8,14657.0,175.3358,175.4523,175.2815,175.3669,14657.0
2015-11-27 12:00:00,225.79,225.85,225.7,225.75,10446.0,175.3591,175.4057,175.2892,175.3281,10446.0
2015-11-27 12:05:00,225.73,225.84,225.64,225.75,10254.0,175.3125,175.398,175.2426,175.3281,10254.0
2015-11-27 12:10:00,225.73,225.87,225.7,225.72,12787.0,175.3125,175.4213,175.2892,175.3048,12787.0
2015-11-27 12:15:00,225.75,225.96,225.75,225.87,8615.0,175.3281,175.4912,175.3281,175.4213,8615.0
2015-11-27 12:20:00,225.78,225.89,225.76,225.81,10406.0,175.3514,175.4368,175.3358,175.3747,10406.0
2015-11-27 12:25:00,225.83,225.99,225.66,225.9,8573.0,175.3902,175.5145,175.2582,175.4446,8573.0
2015-11-27 12:30:00,225.9,226.03,225.86,226.02,11745.0,175.4446,175.5455,175.4135,175.5378,11745.0
2015-11-27 12:35:00,226.02,226.05,225.93,225.99,13632.0,175.5378,175.5611,175.4679,175.5145,13632.0
2015-11-27 12:40:00,225.98,226.08,225.87,225.99,10778.0,175.5067,175.5844,175.4213,175.5145,10778.0
2015-11-27 12:45:00,225.99,226.12,225.89,225.89,19519.0,175.5145,175.6154,175.4368,175.4368,19519.0
2015-11-27 12:50:00,225.89,226.11,225.81,226.07,18726.0,175.4368,175.6077,175.3747,175.5766,18726.0
2015-11-27 12:55:00,226.07,226.11,225.88,225.96,31884.0,175.5766,175.6077,175.429,175.4912,31884.0
2015-11-30 09:30:00,223.6,223.68,221.14,221.14,74158.0,173.6583,173.7204,171.7477,171.7477,74158.0
2015-11-30 09:35:00,221.12,223.28,220.97,222.98,78583.0,171.7322,173.4097,171.6157,173.1768,78583.0
2015-11-30 09:40:00,223.06,223.08,221.3,221.45,41245.0,173.2389,173.2544,171.872,171.9885,41245.0
2015-11-30 09:45:00,221.43,221.44,219.59,219.8,84544.0,171.973,171.9807,170.5439,170.707,84544.0
2015-11-30 09:50:00,219.62,221.4,219.53,220.91,71786.0,170.5672,171.9497,170.4973,171.5691,71786.0
2015-11-30 09:55:00,220.86,221.07,220.34,220.34,37500.0,171.5303,171.6934,171.1264,171.1264,37500.0
2015-11-30 10:00:00,220.38,220.8,220.06,220.7,23873.0,171.1575,171.4837,170.9089,171.406,23873.0
2015-11-30 10:05:00,220.69,220.86,220.34,220.63,21320.0,171.3982,171.5303,171.1264,171.3516,21320.0
2015-11-30 10:10:00,220.64,220.73,220.05,220.47,21317.0,171.3594,171.4293,170.9012,171.2274,21317.0
2015-11-30 10:15:00,220.53,221.0,220.4,221.0,26588.0,171.274,171.639,171.173,171.639,26588.0
2015-11-30 10:20:00,220.9,221.32,220.75,221.32,18538.0,171.5613,171.8875,171.4448,171.8875,18538.0
2015-11-30 10:25:00,221.35,221.35,220.98,220.98,24603.0,171.9108,171.9108,171.6235,171.6235,24603.0
2015-11-30 10:30:00,220.98,221.4,220.98,221.29,24371.0,171.6235,171.9497,171.6235,171.8642,24371.0
2015-11-30 10:35:00,221.31,221.4,221.07,221.13,32180.0,171.8798,171.9497,171.6934,171.74,32180.0
2015-11-30 10:40:00,221.1,221.12,220.6,220.87,25385.0,171.7167,171.7322,171.3283,171.538,25385.0
2015-11-30 10:45:00,220.91,221.16,220.91,221.0,11968.0,171.5691,171.7633,171.5691,171.639,11968.0
2015-11-30 10:50:00,221.0,221.14,220.97,221.12,12349.0,171.639,171.7477,171.6157,171.7322,12349.0
2015-11-30 10:55:00,221.06,221.11,220.97,220.98,14952.0,171.6856,171.7244,171.6157,171.6235,14952.0
2015-11-30 11:00:00,220.96,220.99,220.9,220.9,20810.0,171.6079,171.6312,171.5613,171.5613,20810.0
2015-11-30 11:05:00,220.91,220.92,220.67,220.81,25047.0,171.5691,171.5769,171.3827,171.4914,25047.0
2015-11-30 11:10:00,220.83,221.16,220.83,221.11,11591.0,171.507,171.7633,171.507,171.7244,11591.0
2015-11-30 11:15:00,221.1,221.2,221.0,221.03,9993.0,171.7167,171.7943,171.639,171.6623,9993.0
2015-11-30 11:20:00,221.07,221.17,221.01,221.01,13195.0,171.6934,171.771,171.6468,171.6468,13195.0
2015-11-30 11:25:00,221.0,221.05,220.87,220.88,25648.0,171.639,171.6778,171.538,171.5458,25648.0
2015-11-30 11:30:00,220.92,220.92,220.77,220.82,13951.0,171.5769,171.5769,171.4604,171.4992,13951.0
2015-11-30 11:35:00,220.77,220.93,220.75,220.91,12080.0,171.4604,171.5846,171.4448,171.5691,12080.0
2015-11-30 11:40:00,220.85,220.91,220.76,220.79,11026.0,171.5225,171.5691,171.4526,171.4759,11026.0
2015-11-30 11:45:00,220.81,220.85,220.43,220.56,17048.0,171.4914,171.5225,171.1963,171.2973,17048.0
2015-11-30 11:50:00,220.43,220.45,220.14,220.22,18047.0,171.1963,171.2118,170.9711,171.0332,18047.0
2015-11-30 11:55:00,220.23,220.28,219.96,220.14,26942.0,171.041,171.0798,170.8313,170.9711,26942.0
2015-11-30 12:00:00,220.12,220.22,220.01,220.13,8974.0,170.9555,171.0332,170.8701,170.9633,8974.0
2015-11-30 12:05:00,220.08,220.16,219.91,219.97,21514.0,170.9245,170.9866,170.7924,170.839,21514.0
2015-11-30 12:10:00,220.0,220.04,219.85,219.94,12660.0,170.8623,170.8934,170.7458,170.8157,12660.0
2015-11-30 12:15:00,219.9,220.19,219.81,219.98,30854.0,170.7847,171.0099,170.7148,170.8468,30854.0
2015-11-30 12:20:00,219.96,220.26,219.96,220.25,11589.0,170.8313,171.0643,170.8313,171.0565,11589.0
2015-11-30 12:25:00,220.19,220.33,220.14,220.17,9670.0,171.0099,171.1186,170.9711,170.9944,9670.0
2015-11-30 12:30:00,220.17,220.21,220.12,220.14,13238.0,170.9944,171.0254,170.9555,170.9711,13238.0
2015-11-30 12:35:00,220.13,220.16,219.85,219.85,14941.0,170.9633,170.9866,170.7458,170.7458,14941.0
2015-11-30 12:40:00,219.85,220.01,219.75,219.99,14492.0,170.7458,170.8701,170.6682,170.8546,14492.0
2015-11-30 12:45:00,220.0,220.22,219.99,220.07,5599.0,170.8623,171.0332,170.8546,170.9167,5599.0
2015-11-30 12:50:00,220.1,220.13,220.01,220.05,10716.0,170.94,170.9633,170.8701,170.9012,10716.0
2015-11-30 12:55:00,220.1,220.14,219.72,219.73,13498.0,170.94,170.9711,170.6449,170.6527,13498.0
2015-11-30 13:00:00,219.73,219.94,219.66,219.86,12525.0,170.6527,170.8157,170.5983,170.7536,12525.0
2015-11-30 13:05:00,219.89,219.95,219.84,219.84,9509.0,170.7769,170.8235,170.7381,170.7381,9509.0
2015-11-30 13:10:00,219.83,219.88,219.78,219.83,7111.0,170.7303,170.7691,170.6915,170.7303,7111.0
2015-11-30 13:15:00,219.8,219.9,219.75,219.9,6823.0,170.707,170.7847,170.6682,170.7847,6823.0
2015-11-30 13:20:00,219.84,219.92,219.81,219.9,9079.0,170.7381,170.8002,170.7148,170.7847,9079.0
2015-11-30 13:25:00,219.9,220.11,219.85,220.0,15002.0,170.7847,170.9478,170.7458,170.8623,15002.0
2015-11-30 13:30:00,220.0,220.06,219.92,219.94,11595.0,170.8623,170.9089,170.8002,170.8157,11595.0
2015-11-30 13:35:00,219.93,219.99,219.9,219.91,5876.0,170.808,170.8546,170.7847,170.7924,5876.0
2015-11-30 13:40:00,219.93,219.97,219.87,219.92,15361.0,170.808,170.839,170.7614,170.8002,15361.0
2015-11-30 13:45:00,219.95,220.06,219.9,220.03,11235.0,170.8235,170.9089,170.7847,170.8856,11235.0
2015-11-30 13:50:00,220.03,220.05,219.97,219.98,11932.0,170.8856,170.9012,170.839,170.8468,11932.0
2015-11-30 13:55:00,219.96,220.0,219.88,219.93,17656.0,170.8313,170.8623,170.7691,170.808,17656.0
2015-11-30 14:00:00,219.94,219.97,219.65,219.72,19544.0,170.8157,170.839,170.5905,170.6449,19544.0
2015-11-30 14:05:00,219.68,219.77,219.56,219.59,15563.0,170.6138,170.6837,170.5206,170.5439,15563.0
2015-11-30 14:10:00,219.61,219.66,219.5,219.53,25187.0,170.5595,170.5983,170.474,170.4973,25187.0
2015-11-30 14:15:00,219.53,219.54,219.26,219.26,18230.0,170.4973,170.5051,170.2876,170.2876,18230.0
2015-11-30 14:20:00,219.26,219.34,219.21,219.26,15484.0,170.2876,170.3498,170.2488,170.2876,15484.0
2015-11-30 14:25:00,219.21,219.26,218.89,218.89,31136.0,170.2488,170.2876,170.0003,170.0003,31136.0
2015-11-30 14:30:00,218.93,219.06,218.92,219.03,18608.0,170.0313,170.1323,170.0236,170.109,18608.0
2015-11-30 14:35:00,219.05,219.06,218.79,218.8,16907.0,170.1245,170.1323,169.9226,169.9304,16907.0
2015-11-30 14:40:00,218.8,218.89,218.63,218.86,15964.0,169.9304,170.0003,169.7983,169.977,15964.0
2015-11-30 14:45:00,218.85,218.95,218.82,218.92,13765.0,169.9692,170.0469,169.9459,170.0236,13765.0
2015-11-30 14:50:00,218.98,219.06,218.95,219.0,21489.0,170.0702,170.1323,170.0469,170.0857,21489.0
2015-11-30 14:55:00,218.97,218.98,218.8,218.88,16428.0,170.0624,170.0702,169.9304,169.9925,16428.0
2015-11-30 15:00:00,218.88,218.88,218.55,218.55,18379.0,169.9925,169.9925,169.7362,169.7362,18379.0
2015-11-30 15:05:00,218.55,218.71,218.53,218.71,26268.0,169.7362,169.8605,169.7207,169.8605,26268.0
2015-11-30 15:10:00,218.69,219.05,218.65,219.0,22167.0,169.8449,170.1245,169.8139,170.0857,22167.0
2015-11-30 15:15:00,219.02,219.2,218.87,218.88,20026.0,170.1012,170.241,169.9847,169.9925,20026.0
2015-11-30 15:20:00,218.87,218.92,218.78,218.8,20216.0,169.9847,170.0236,169.9148,169.9304,20216.0
2015-11-30 15:25:00,218.8,218.92,218.76,218.85,28811.0,169.9304,170.0236,169.8993,169.9692,28811.0
2015-11-30 15:30:00,218.84,219.02,218.83,218.97,25697.0,169.9614,170.1012,169.9537,170.0624,25697.0
2015-11-30 15:35:00,218.97,219.12,218.96,219.08,21817.0,170.0624,170.1789,170.0546,170.1478,21817.0
2015-11-30 15:40:00,219.08,219.26,219.07,219.22,37894.0,170.1478,170.2876,170.1401,170.2566,37894.0
2015-11-30 15:45:00,219.19,219.65,219.1,219.65,64587.0,170.2333,170.5905,170.1634,170.5905,64587.0
2015-11-30 15:50:00,219.64,219.64,219.42,219.56,43426.0,170.5828,170.5828,170.4119,170.5206,43426.0
2015-11-30 15:55:00,219.56,219.59,219.25,219.27,77964.0,170.5206,170.5439,170.2799,170.2954,77964.0
2015-12-01 09:30:00,220.06,221.24,220.06,221.08,50268.0,170.9089,171.8254,170.9089,171.7011,50268.0
2015-12-01 09:35:00,221.04,221.96,220.76,221.83,42704.0,171.6701,172.3846,171.4526,172.2836,42704.0
2015-12-01 09:40:00,221.81,222.73,221.81,222.7,35855.0,172.2681,172.9826,172.2681,172.9593,35855.0
2015-12-01 09:45:00,222.77,223.1,222.42,222.43,56445.0,173.0137,173.27,172.7418,172.7496,56445.0
2015-12-01 09:50:00,222.4,222.64,221.95,222.03,16365.0,172.7263,172.9127,172.3768,172.4389,16365.0
2015-12-01 09:55:00,221.96,221.96,221.35,221.41,16209.0,172.3846,172.3846,171.9108,171.9574,16209.0
2015-12-01 10:00:00,221.35,221.84,221.3,221.55,16078.0,171.9108,172.2914,171.872,172.0661,16078.0
2015-12-01 10:05:00,221.45,221.49,220.92,220.92,9734.0,171.9885,172.0195,171.5769,171.5769,9734.0
2015-12-01 10:10:00,220.88,220.95,220.26,220.26,15781.0,171.5458,171.6002,171.0643,171.0643,15781.0
2015-12-01 10:15:00,220.25,220.34,219.75,220.1,16199.0,171.0565,171.1264,170.6682,170.94,16199.0
2015-12-01 10:20:00,220.14,220.27,219.68,220.15,14285.0,170.9711,171.072,170.6138,170.9788,14285.0
2015-12-01 10:25:00,220.12,220.61,220.12,220.44,14363.0,170.9555,171.3361,170.9555,171.2041,14363.0
2015-12-01 10:30:00,220.34,220.34,219.95,220.07,10446.0,171.1264,171.1264,170.8235,170.9167,10446.0
2015-12-01 10:35:00,220.08,220.62,220.07,220.51,5347.0,170.9245,171.3439,170.9167,171.2584,5347.0
2015-12-01 10:40:00,220.52,220.75,220.47,220.62,6324.0,171.2662,171.4448,171.2274,171.3439,6324.0
2015-12-01 10:45:00,220.65,221.04,220.6,220.98,16329.0,171.3672,171.6701,171.3283,171.6235,16329.0
2015-12-01 10:50:00,220.98,221.18,220.82,221.03,14137.0,171.6235,171.7788,171.4992,171.6623,14137.0
2015-12-01 10:55:00,221.05,221.19,220.95,221.01,9616.0,171.6778,171.7866,171.6002,171.6468,9616.0
2015-12-01 11:00:00,221.06,221.21,220.91,221.01,8270.0,171.6856,171.8021,171.5691,171.6468,8270.0
2015-12-01 11:05:00,220.98,221.04,220.58,220.58,7862.0,171.6235,171.6701,171.3128,171.3128,7862.0
2015-12-01 11:10:00,220.6,220.74,220.47,220.53,6727.0,171.3283,171.4371,171.2274,171.274,6727.0
2015-12-01 11:15:00,220.56,220.6,220.36,220.51,5434.0,171.2973,171.3283,171.1419,171.2584,5434.0
2015-12-01 11:20:00,220.44,220.82,220.4,220.58,6441.0,171.2041,171.4992,171.173,171.3128,6441.0
2015-12-01 11:25:00,220.59,220.67,220.47,220.59,4672.0,171.3206,171.3827,171.2274,171.3206,4672.0
2015-12-01 11:30:00,220.58,220.71,220.37,220.47,9341.0,171.3128,171.4138,171.1497,171.2274,9341.0
2015-12-01 11:35:00,220.52,220.62,220.29,220.29,4533.0,171.2662,171.3439,171.0876,171.0876,4533.0
2015-12-01 11:40:00,220.25,220.33,220.17,220.33,2952.0,171.0565,171.1186,170.9944,171.1186,2952.0
2015-12-01 11:45:00,220.34,220.45,220.26,220.37,3864.0,171.1264,171.2118,171.0643,171.1497,3864.0
2015-12-01 11:50:00,220.41,220.45,220.2,220.29,3280.0,171.1808,171.2118,171.0177,171.0876,3280.0
2015-12-01 11:55:00,220.32,220.59,220.24,220.57,3878.0,171.1109,171.3206,171.0487,171.305,3878.0
2015-12-01 12:00:00,220.51,220.58,220.37,220.41,4407.0,171.2584,171.3128,171.1497,171.1808,4407.0
2015-12-01 12:05:00,220.44,220.59,220.29,220.3,3494.0,171.2041,171.3206,171.0876,171.0953,3494.0
2015-12-01 12:10:00,220.29,220.44,220.28,220.41,5520.0,171.0876,171.2041,171.0798,171.1808,5520.0
2015-12-01 12:15:00,220.39,220.48,220.33,220.39,3743.0,171.1652,171.2351,171.1186,171.1652,3743.0
2015-12-01 12:20:00,220.38,220.56,220.38,220.51,4951.0,171.1575,171.2973,171.1575,171.2584,4951.0
2015-12-01 12:25:00,220.51,220.51,220.35,220.41,1662.0,171.2584,171.2584,171.1342,171.1808,1662.0
2015-12-01 12:30:00,220.46,220.47,220.23,220.31,6000.0,171.2196,171.2274,171.041,171.1031,6000.0
2015-12-01 12:35:00,220.33,220.42,220.29,220.41,4903.0,171.1186,171.1885,171.0876,171.1808,4903.0
2015-12-01 12:40:00,220.39,220.53,220.37,220.37,3801.0,171.1652,171.274,171.1497,171.1497,3801.0
2015-12-01 12:45:00,220.45,220.51,220.38,220.47,3649.0,171.2118,171.2584,171.1575,171.2274,3649.0
2015-12-01 12:50:00,220.45,220.49,220.37,220.38,3799.0,171.2118,171.2429,171.1497,171.1575,3799.0
2015-12-01 12:55:00,220.39,220.44,220.26,220.33,6007.0,171.1652,171.2041,171.0643,171.1186,6007.0
2015-12-01 13:00:00,220.3,220.33,220.11,220.32,3472.0,171.0953,171.1186,170.9478,171.1109,3472.0
2015-12-01 13:05:00,220.31,220.52,220.31,220.44,3547.0,171.1031,171.2662,171.1031,171.2041,3547.0
2015-12-01 13:10:00,220.47,220.48,220.28,220.28,4600.0,171.2274,171.2351,171.0798,171.0798,4600.0
2015-12-01 13:15:00,220.26,220.31,220.21,220.21,6563.0,171.0643,171.1031,171.0254,171.0254,6563.0
2015-12-01 13:20:00,220.21,220.34,220.21,220.27,3120.0,171.0254,171.1264,171.0254,171.072,3120.0
2015-12-01 13:25:00,220.25,220.25,220.13,220.2,2595.0,171.0565,171.0565,170.9633,171.0177,2595.0
2015-12-01 13:30:00,220.23,220.23,220.0,220.0,5939.0,171.041,171.041,170.8623,170.8623,5939.0
2015-12-01 13:35:00,220.0,220.0,219.86,219.86,4525.0,170.8623,170.8623,170.7536,170.7536,4525.0
2015-12-01 13:40:00,219.82,219.85,219.68,219.78,19684.0,170.7225,170.7458,170.6138,170.6915,19684.0
2015-12-01 13:45:00,219.81,219.83,219.65,219.8,6811.0,170.7148,170.7303,170.5905,170.707,6811.0
2015-12-01 13:50:00,219.74,219.84,219.63,219.73,6605.0,170.6604,170.7381,170.575,170.6527,6605.0
2015-12-01 13:55:00,219.77,219.87,219.75,219.77,6253.0,170.6837,170.7614,170.6682,170.6837,6253.0
2015-12-01 14:00:00,219.74,220.0,219.73,219.93,6896.0,170.6604,170.8623,170.6527,170.808,6896.0
2015-12-01 14:05:00,219.95,220.0,219.9,219.9,7432.0,170.8235,170.8623,170.7847,170.7847,7432.0
2015-12-01 14:10:00,219.95,219.98,219.89,219.89,5711.0,170.8235,170.8468,170.7769,170.7769,5711.0
2015-12-01 14:15:00,219.93,219.97,219.83,219.83,9899.0,170.808,170.839,170.7303,170.7303,9899.0
2015-12-01 14:20:00,219.81,219.9,219.75,219.85,7178.0,170.7148,170.7847,170.6682,170.7458,7178.0
2015-12-01 14:25:00,219.81,219.81,219.6,219.69,4760.0,170.7148,170.7148,170.5517,170.6216,4760.0
2015-12-01 14:30:00,219.66,219.72,219.63,219.7,5820.0,170.5983,170.6449,170.575,170.6294,5820.0
2015-12-01 14:35:00,219.71,219.71,219.42,219.45,11942.0,170.6371,170.6371,170.4119,170.4352,11942.0
2015-12-01 14:40:00,219.45,219.59,219.36,219.59,9215.0,170.4352,170.5439,170.3653,170.5439,9215.0
2015-12-01 14:45:00,219.58,219.75,219.58,219.67,8112.0,170.5362,170.6682,170.5362,170.6061,8112.0
2015-12-01 14:50:00,219.67,219.68,219.56,219.67,5896.0,170.6061,170.6138,170.5206,170.6061,5896.0
2015-12-01 14:55:00,219.66,219.66,219.56,219.59,10988.0,170.5983,170.5983,170.5206,170.5439,10988.0
2015-12-01 15:00:00,219.6,219.67,219.6,219.65,9019.0,170.5517,170.6061,170.5517,170.5905,9019.0
2015-12-01 15:05:00,219.65,219.7,219.57,219.62,17844.0,170.5905,170.6294,170.5284,170.5672,17844.0
2015-12-01 15:10:00,219.62,219.69,219.6,219.6,9779.0,170.5672,170.6216,170.5517,170.5517,9779.0
2015-12-01 15:15:00,219.6,219.62,219.52,219.52,7545.0,170.5517,170.5672,170.4896,170.4896,7545.0
2015-12-01 15:20:00,219.52,219.53,219.39,219.39,13652.0,170.4896,170.4973,170.3886,170.3886,13652.0
2015-12-01 15:25:00,219.41,219.63,219.39,219.61,17095.0,170.4041,170.575,170.3886,170.5595,17095.0
2015-12-01 15:30:00,219.6,219.77,219.55,219.76,32565.0,170.5517,170.6837,170.5129,170.6759,32565.0
2015-12-01 15:35:00,219.75,219.97,219.68,219.93,23858.0,170.6682,170.839,170.6138,170.808,23858.0
2015-12-01 15:40:00,219.96,220.26,219.96,220.26,15451.0,170.8313,171.0643,170.8313,171.0643,15451.0
2015-12-01 15:45:00,220.28,220.37,220.17,220.33,24293.0,171.0798,171.1497,170.9944,171.1186,24293.0
2015-12-01 15:50:00,220.29,220.32,220.23,220.26,11994.0,171.0876,171.1109,171.041,171.0643,11994.0
2015-12-01 15:55:00,220.26,220.37,220.08,220.15,46490.0,171.0643,171.1497,170.9245,170.9788,46490.0
2015-12-02 09:30:00,220.25,220.41,219.83,219.87,30664.0,171.0565,171.1808,170.7303,170.7614,30664.0
2015-12-02 09:35:00,219.82,219.9,219.58,219.59,10923.0,170.7225,170.7847,170.5362,170.5439,10923.0
2015-12-02 09:40:00,219.58,220.46,219.53,220.42,17004.0,170.5362,171.2196,170.4973,171.1885,17004.0
2015-12-02 09:45:00,220.26,220.95,220.23,220.71,6588.0,171.0643,171.6002,171.041,171.4138,6588.0
2015-12-02 09:50:00,220.57,220.7,220.37,220.5,10589.0,171.305,171.406,171.1497,171.2507,10589.0
2015-12-02 09:55:00,220.51,220.64,220.21,220.52,7440.0,171.2584,171.3594,171.0254,171.2662,7440.0
2015-12-02 10:00:00,220.5,220.6,220.14,220.28,8708.0,171.2507,171.3283,170.9711,171.0798,8708.0
2015-12-02 10:05:00,220.36,220.47,220.21,220.21,8778.0,171.1419,171.2274,171.0254,171.0254,8778.0
2015-12-02 10:10:00,220.25,220.57,220.21,220.5,6469.0,171.0565,171.305,171.0254,171.2507,6469.0
2015-12-02 10:15:00,220.49,220.53,220.1,220.29,10206.0,171.2429,171.274,170.94,171.0876,10206.0
2015-12-02 10:20:00,220.31,220.4,220.06,220.27,7270.0,171.1031,171.173,170.9089,171.072,7270.0
2015-12-02 10:25:00,220.22,220.22,219.79,219.79,9823.0,171.0332,171.0332,170.6992,170.6992,9823.0
2015-12-02 10:30:00,219.74,219.85,219.61,219.7,5831.0,170.6604,170.7458,170.5595,170.6294,5831.0
2015-12-02 10:35:00,219.7,219.87,219.68,219.78,7629.0,170.6294,170.7614,170.6138,170.6915,7629.0
2015-12-02 10:40:00,219.78,220.0,219.62,219.93,13145.0,170.6915,170.8623,170.5672,170.808,13145.0
2015-12-02 10:45:00,219.81,219.81,219.6,219.6,6411.0,170.7148,170.7148,170.5517,170.5517,6411.0
2015-12-02 10:50:00,219.68,219.73,219.53,219.55,5547.0,170.6138,170.6527,170.4973,170.5129,5547.0
2015-12-02 10:55:00,219.53,219.77,219.53,219.66,8241.0,170.4973,170.6837,170.4973,170.5983,8241.0
2015-12-02 11:00:00,219.64,219.64,219.12,219.25,14552.0,170.5828,170.5828,170.1789,170.2799,14552.0
2015-12-02 11:05:00,219.18,219.66,219.18,219.66,8690.0,170.2255,170.5983,170.2255,170.5983,8690.0
2015-12-02 11:10:00,219.61,219.79,219.59,219.79,7545.0,170.5595,170.6992,170.5439,170.6992,7545.0
2015-12-02 11:15:00,219.81,220.0,219.75,219.88,8686.0,170.7148,170.8623,170.6682,170.7691,8686.0
2015-12-02 11:20:00,219.87,219.91,219.77,219.77,7009.0,170.7614,170.7924,170.6837,170.6837,7009.0
2015-12-02 11:25:00,219.77,219.84,219.62,219.83,5590.0,170.6837,170.7381,170.5672,170.7303,5590.0
2015-12-02 11:30:00,219.82,219.86,219.73,219.78,5992.0,170.7225,170.7536,170.6527,170.6915,5992.0
2015-12-02 11:35:00,219.77,220.0,219.77,219.96,7929.0,170.6837,170.8623,170.6837,170.8313,7929.0
2015-12-02 11:40:00,219.98,220.07,219.97,220.04,6101.0,170.8468,170.9167,170.839,170.8934,6101.0
2015-12-02 11:45:00,220.0,220.07,219.95,220.02,9483.0,170.8623,170.9167,170.8235,170.8779,9483.0
2015-12-02 11:50:00,220.05,220.18,219.98,220.15,7787.0,170.9012,171.0021,170.8468,170.9788,7787.0
2015-12-02 11:55:00,220.15,220.33,220.12,220.3,8820.0,170.9788,171.1186,170.9555,171.0953,8820.0
2015-12-02 12:00:00,220.31,220.51,220.31,220.47,10664.0,171.1031,171.2584,171.1031,171.2274,10664.0
2015-12-02 12:05:00,220.46,220.52,220.4,220.46,9253.0,171.2196,171.2662,171.173,171.2196,9253.0
2015-12-02 12:10:00,220.46,220.48,220.35,220.41,10688.0,171.2196,171.2351,171.1342,171.1808,10688.0
2015-12-02 12:15:00,220.41,220.45,220.27,220.29,5237.0,171.1808,171.2118,171.072,171.0876,5237.0
2015-12-02 12:20:00,220.28,220.34,220.23,220.27,5487.0,171.0798,171.1264,171.041,171.072,5487.0
2015-12-02 12:25:00,220.28,220.46,220.07,220.42,7133.0,171.0798,171.2196,170.9167,171.1885,7133.0
2015-12-02 12:30:00,220.4,220.49,220.35,220.39,4878.0,171.173,171.2429,171.1342,171.1652,4878.0
2015-12-02 12:35:00,220.46,220.54,220.39,220.39,6599.0,171.2196,171.2817,171.1652,171.1652,6599.0
2015-12-02 12:40:00,220.35,220.51,220.28,220.28,3771.0,171.1342,171.2584,171.0798,171.0798,3771.0
2015-12-02 12:45:00,220.31,220.41,220.22,220.35,4627.0,171.1031,171.1808,171.0332,171.1342,4627.0
2015-12-02 12:50:00,220.24,220.24,219.97,220.06,3525.0,171.0487,171.0487,170.839,170.9089,3525.0
2015-12-02 12:55:00,220.0,220.25,220.0,220.17,6144.0,170.8623,171.0565,170.8623,170.9944,6144.0
2015-12-02 13:00:00,220.14,220.18,220.06,220.1,6006.0,170.9711,171.0021,170.9089,170.94,6006.0
2015-12-02 13:05:00,220.09,220.29,220.09,220.24,6044.0,170.9322,171.0876,170.9322,171.0487,6044.0
2015-12-02 13:10:00,220.21,220.5,220.07,220.42,12767.0,171.0254,171.2507,170.9167,171.1885,12767.0
2015-12-02 13:15:00,220.45,220.53,220.29,220.33,6318.0,171.2118,171.274,171.0876,171.1186,6318.0
2015-12-02 13:20:00,220.27,220.5,220.2,220.45,15043.0,171.072,171.2507,171.0177,171.2118,15043.0
2015-12-02 13:25:00,220.42,220.45,220.36,220.41,4194.0,171.1885,171.2118,171.1419,171.1808,4194.0
2015-12-02 13:30:00,220.39,220.43,220.27,220.27,5200.0,171.1652,171.1963,171.072,171.072,5200.0
2015-12-02 13:35:00,220.28,220.41,220.23,220.27,6897.0,171.0798,171.1808,171.041,171.072,6897.0
2015-12-02 13:40:00,220.26,220.35,220.25,220.28,5115.0,171.0643,171.1342,171.0565,171.0798,5115.0
2015-12-02 13:45:00,220.27,220.28,220.1,220.21,6753.0,171.072,171.0798,170.94,171.0254,6753.0
2015-12-02 13:50:00,220.14,220.19,220.0,220.03,8257.0,170.9711,171.0099,170.8623,170.8856,8257.0
2015-12-02 13:55:00,220.09,220.1,220.02,220.06,5006.0,170.9322,170.94,170.8779,170.9089,5006.0
2015-12-02 14:00:00,220.04,220.04,219.74,219.86,7401.0,170.8934,170.8934,170.6604,170.7536,7401.0
2015-12-02 14:05:00,219.81,219.81,219.69,219.69,6032.0,170.7148,170.7148,170.6216,170.6216,6032.0
2015-12-02 14:10:00,219.71,219.73,219.42,219.56,5873.0,170.6371,170.6527,170.4119,170.5206,5873.0
2015-12-02 14:15:00,219.57,219.61,219.25,219.44,6236.0,170.5284,170.5595,170.2799,170.4274,6236.0
2015-12-02 14:20:00,219.38,219.63,219.37,219.62,8915.0,170.3808,170.575,170.3731,170.5672,8915.0
2015-12-02 14:25:00,219.56,219.56,219.36,219.43,4627.0,170.5206,170.5206,170.3653,170.4197,4627.0
2015-12-02 14:30:00,219.37,219.39,219.21,219.39,5299.0,170.3731,170.3886,170.2488,170.3886,5299.0
2015-12-02 14:35:00,219.4,219.45,219.29,219.29,7118.0,170.3964,170.4352,170.3109,170.3109,7118.0
2015-12-02 14:40:00,219.26,219.33,219.17,219.26,5244.0,170.2876,170.342,170.2177,170.2876,5244.0
2015-12-02 14:45:00,219.18,219.18,218.78,219.14,9580.0,170.2255,170.2255,169.9148,170.1944,9580.0
2015-12-02 14:50:00,219.05,219.13,219.01,219.09,5938.0,170.1245,170.1867,170.0935,170.1556,5938.0
2015-12-02 14:55:00,219.14,219.14,218.89,218.97,9040.0,170.1944,170.1944,170.0003,170.0624,9040.0
2015-12-02 15:00:00,218.9,219.05,218.87,219.04,6663.0,170.008,170.1245,169.9847,170.1168,6663.0
2015-12-02 15:05:00,219.06,219.19,219.04,219.19,8815.0,170.1323,170.2333,170.1168,170.2333,8815.0
2015-12-02 15:10:00,219.12,219.29,219.11,219.21,8640.0,170.1789,170.3109,170.1711,170.2488,8640.0
2015-12-02 15:15:00,219.24,219.36,219.15,219.29,11203.0,170.2721,170.3653,170.2022,170.3109,11203.0
2015-12-02 15:20:00,219.3,219.44,219.29,219.43,9797.0,170.3187,170.4274,170.3109,170.4197,9797.0
2015-12-02 15:25:00,219.43,219.64,219.37,219.37,11811.0,170.4197,170.5828,170.3731,170.3731,11811.0
2015-12-02 15:30:00,219.36,219.41,219.09,219.18,14910.0,170.3653,170.4041,170.1556,170.2255,14910.0
2015-12-02 15:35:00,219.17,219.17,218.99,219.03,21318.0,170.2177,170.2177,170.0779,170.109,21318.0
2015-12-02 15:40:00,219.08,219.27,219.06,219.14,16050.0,170.1478,170.2954,170.1323,170.1944,16050.0
2015-12-02 15:45:00,219.07,219.17,218.9,219.01,38242.0,170.1401,170.2177,170.008,170.0935,38242.0
2015-12-02 15:50:00,218.96,219.09,218.79,219.02,38534.0,170.0546,170.1556,169.9226,170.1012,38534.0
2015-12-02 15:55:00,219.01,219.07,218.8,218.96,61416.0,170.0935,170.1401,169.9304,170.0546,61416.0
2015-12-03 09:30:00,219.27,219.76,219.12,219.14,23773.0,170.2954,170.6759,170.1789,170.1944,23773.0
2015-12-03 09:35:00,218.94,219.01,218.3,218.61,11787.0,170.0391,170.0935,169.542,169.7828,11787.0
2015-12-03 09:40:00,218.5,218.61,218.36,218.56,6315.0,169.6974,169.7828,169.5886,169.744,6315.0
2015-12-03 09:45:00,218.43,218.47,218.11,218.21,17425.0,169.643,169.6741,169.3945,169.4721,17425.0
2015-12-03 09:50:00,218.14,218.44,218.04,218.38,7223.0,169.4178,169.6508,169.3401,169.6042,7223.0
2015-12-03 09:55:00,218.28,218.36,218.04,218.24,5019.0,169.5265,169.5886,169.3401,169.4954,5019.0
2015-12-03 10:00:00,218.15,218.18,217.38,217.61,19235.0,169.4255,169.4488,168.8275,169.0062,19235.0
2015-12-03 10:05:00,217.61,217.75,217.32,217.44,11131.0,169.0062,169.1149,168.7809,168.8741,11131.0
2015-12-03 10:10:00,217.4,217.73,217.38,217.73,12787.0,168.8431,169.0994,168.8275,169.0994,12787.0
2015-12-03 10:15:00,217.71,217.94,217.65,217.77,6197.0,169.0838,169.2625,169.0372,169.1304,6197.0
2015-12-03 10:20:00,217.73,217.95,217.53,217.89,6996.0,169.0994,169.2702,168.944,169.2236,6996.0
2015-12-03 10:25:00,217.9,217.97,217.65,217.73,4191.0,169.2314,169.2858,169.0372,169.0994,4191.0
2015-12-03 10:30:00,217.67,217.9,217.6,217.76,6349.0,169.0528,169.2314,168.9984,169.1227,6349.0
2015-12-03 10:35:00,217.76,217.89,217.52,217.61,6538.0,169.1227,169.2236,168.9363,169.0062,6538.0
2015-12-03 10:40:00,217.61,217.87,217.6,217.8,4011.0,169.0062,169.2081,168.9984,169.1537,4011.0
2015-12-03 10:45:00,217.73,218.15,217.73,218.15,4091.0,169.0994,169.4255,169.0994,169.4255,4091.0
2015-12-03 10:50:00,218.12,218.23,218.07,218.17,2500.0,169.4022,169.4877,169.3634,169.4411,2500.0
2015-12-03 10:55:00,218.11,218.2,217.95,218.2,6903.0,169.3945,169.4644,169.2702,169.4644,6903.0
2015-12-03 11:00:00,218.11,218.29,217.96,218.22,4196.0,169.3945,169.5343,169.278,169.4799,4196.0
2015-12-03 11:05:00,218.18,218.9,218.1,218.9,7848.0,169.4488,170.008,169.3867,170.008,7848.0
2015-12-03 11:10:00,218.92,219.06,218.8,219.06,3374.0,170.0236,170.1323,169.9304,170.1323,3374.0
2015-12-03 11:15:00,219.05,219.05,218.78,218.89,3932.0,170.1245,170.1245,169.9148,170.0003,3932.0
2015-12-03 11:20:00,218.91,219.0,218.71,218.76,3436.0,170.0158,170.0857,169.8605,169.8993,3436.0
2015-12-03 11:25:00,218.78,218.89,218.59,218.77,3841.0,169.9148,170.0003,169.7673,169.9071,3841.0
2015-12-03 11:30:00,218.77,218.77,218.24,218.24,3675.0,169.9071,169.9071,169.4954,169.4954,3675.0
2015-12-03 11:35:00,218.23,218.32,218.11,218.11,3942.0,169.4877,169.5576,169.3945,169.3945,3942.0
2015-12-03 11:40:00,218.15,218.16,218.0,218.04,3506.0,169.4255,169.4333,169.3091,169.3401,3506.0
2015-12-03 11:45:00,218.06,218.11,217.84,217.91,4552.0,169.3556,169.3945,169.1848,169.2392,4552.0
2015-12-03 11:50:00,217.89,218.0,217.85,217.88,3583.0,169.2236,169.3091,169.1926,169.2159,3583.0
2015-12-03 11:55:00,217.82,218.09,217.82,218.09,5026.0,169.1693,169.3789,169.1693,169.3789,5026.0
2015-12-03 12:00:00,218.04,218.05,217.88,218.04,10080.0,169.3401,169.3479,169.2159,169.3401,10080.0
2015-12-03 12:05:00,218.0,218.07,217.84,217.84,5690.0,169.3091,169.3634,169.1848,169.1848,5690.0
2015-12-03 12:10:00,217.76,217.8,217.57,217.57,2635.0,169.1227,169.1537,168.9751,168.9751,2635.0
2015-12-03 12:15:00,217.6,217.67,217.52,217.6,5552.0,168.9984,169.0528,168.9363,168.9984,5552.0
2015-12-03 12:20:00,217.59,217.59,217.32,217.33,8084.0,168.9906,168.9906,168.7809,168.7887,8084.0
2015-12-03 12:25:00,217.42,217.42,216.95,217.01,15133.0,168.8586,168.8586,168.4936,168.5402,15133.0
2015-12-03 12:30:00,216.97,217.0,216.89,216.9,6335.0,168.5091,168.5324,168.447,168.4547,6335.0
2015-12-03 12:35:00,216.9,217.02,216.89,216.91,8103.0,168.4547,168.5479,168.447,168.4625,8103.0
2015-12-03 12:40:00,216.9,217.15,216.9,216.99,7807.0,168.4547,168.6489,168.4547,168.5246,7807.0
2015-12-03 12:45:00,217.04,217.16,216.97,217.01,6100.0,168.5635,168.6567,168.5091,168.5402,6100.0
2015-12-03 12:50:00,216.99,217.11,216.95,217.11,5796.0,168.5246,168.6178,168.4936,168.6178,5796.0
2015-12-03 12:55:00,217.06,217.08,216.74,216.74,6099.0,168.579,168.5945,168.3305,168.3305,6099.0
2015-12-03 13:00:00,216.72,216.76,216.61,216.71,6000.0,168.3149,168.346,168.2295,168.3072,6000.0
2015-12-03 13:05:00,216.76,216.88,216.67,216.79,8840.0,168.346,168.4392,168.2761,168.3693,8840.0
2015-12-03 13:10:00,216.79,216.93,216.73,216.81,7000.0,168.3693,168.478,168.3227,168.3848,7000.0
2015-12-03 13:15:00,216.82,216.92,216.82,216.88,5578.0,168.3926,168.4703,168.3926,168.4392,5578.0
2015-12-03 13:20:00,216.87,217.14,216.87,217.11,5370.0,168.4314,168.6411,168.4314,168.6178,5370.0
2015-12-03 13:25:00,217.1,217.27,217.1,217.11,4599.0,168.6101,168.7421,168.6101,168.6178,4599.0
2015-12-03 13:30:00,217.1,217.1,216.92,216.94,3529.0,168.6101,168.6101,168.4703,168.4858,3529.0
2015-12-03 13:35:00,216.94,216.94,216.78,216.78,3417.0,168.4858,168.4858,168.3615,168.3615,3417.0
2015-12-03 13:40:00,216.84,216.84,216.62,216.72,4735.0,168.4081,168.4081,168.2373,168.3149,4735.0
2015-12-03 13:45:00,216.63,216.73,216.46,216.46,14792.0,168.245,168.3227,168.113,168.113,14792.0
2015-12-03 13:50:00,216.5,216.51,216.39,216.39,3637.0,168.1441,168.1518,168.0586,168.0586,3637.0
2015-12-03 13:55:00,216.43,216.43,216.24,216.25,9446.0,168.0897,168.0897,167.9422,167.9499,9446.0
2015-12-03 14:00:00,216.28,216.28,216.03,216.03,17141.0,167.9732,167.9732,167.7791,167.7791,17141.0
2015-12-03 14:05:00,216.11,216.21,216.03,216.09,8619.0,167.8412,167.9189,167.7791,167.8257,8619.0
2015-12-03 14:10:00,216.16,216.36,216.04,216.34,12132.0,167.88,168.0353,167.7868,168.0198,12132.0
2015-12-03 14:15:00,216.35,216.49,216.34,216.43,13575.0,168.0276,168.1363,168.0198,168.0897,13575.0
2015-12-03 14:20:00,216.4,216.4,215.93,215.94,12813.0,168.0664,168.0664,167.7014,167.7092,12813.0
2015-12-03 14:25:00,215.93,216.03,215.85,215.88,13466.0,167.7014,167.7791,167.6393,167.6626,13466.0
2015-12-03 14:30:00,215.87,215.87,215.55,215.61,16325.0,167.6548,167.6548,167.4063,167.4529,16325.0
2015-12-03 14:35:00,215.58,215.76,215.58,215.63,18334.0,167.4296,167.5694,167.4296,167.4684,18334.0
2015-12-03 14:40:00,215.66,215.66,215.1,215.32,27320.0,167.4917,167.4917,167.0568,167.2276,27320.0
2015-12-03 14:45:00,215.36,215.54,215.26,215.53,31538.0,167.2587,167.3985,167.181,167.3907,31538.0
2015-12-03 14:50:00,215.53,215.63,215.38,215.55,29346.0,167.3907,167.4684,167.2742,167.4063,29346.0
2015-12-03 14:55:00,215.55,215.93,215.47,215.9,11818.0,167.4063,167.7014,167.3441,167.6781,11818.0
2015-12-03 15:00:00,215.9,216.32,215.76,216.17,17750.0,167.6781,168.0043,167.5694,167.8878,17750.0
2015-12-03 15:05:00,216.13,216.22,216.0,216.13,17627.0,167.8567,167.9266,167.7558,167.8567,17627.0
2015-12-03 15:10:00,216.15,216.15,215.74,215.74,41663.0,167.8723,167.8723,167.5538,167.5538,41663.0
2015-12-03 15:15:00,215.73,215.73,215.23,215.24,41200.0,167.5461,167.5461,167.1577,167.1655,41200.0
2015-12-03 15:20:00,215.23,215.42,214.92,215.42,60363.0,167.1577,167.3053,166.917,167.3053,60363.0
2015-12-03 15:25:00,215.52,215.54,214.93,215.16,47202.0,167.383,167.3985,166.9247,167.1034,47202.0
2015-12-03 15:30:00,215.16,215.17,214.69,214.87,56677.0,167.1034,167.1111,166.7383,166.8781,56677.0
2015-12-03 15:35:00,214.88,216.0,214.85,215.94,20430.0,166.8859,167.7558,166.8626,167.7092,20430.0
2015-12-03 15:40:00,216.01,216.02,215.38,215.48,57885.0,167.7635,167.7713,167.2742,167.3519,57885.0
2015-12-03 15:45:00,215.48,215.51,215.06,215.49,77455.0,167.3519,167.3752,167.0257,167.3597,77455.0
2015-12-03 15:50:00,215.49,215.53,215.21,215.48,83094.0,167.3597,167.3907,167.1422,167.3519,83094.0
2015-12-03 15:55:00,215.48,215.61,215.33,215.47,125757.0,167.3519,167.4529,167.2354,167.3441,125757.0
2015-12-04 09:30:00,216.0,217.17,216.0,217.15,26627.0,167.7558,168.6644,167.7558,168.6489,26627.0
2015-12-04 09:35:00,217.22,218.06,216.93,218.06,31561.0,168.7033,169.3556,168.478,169.3556,31561.0
2015-12-04 09:40:00,218.35,219.3,218.18,219.3,20863.0,169.5809,170.3187,169.4488,170.3187,20863.0
2015-12-04 09:45:00,219.38,219.66,219.25,219.62,12084.0,170.3808,170.5983,170.2799,170.5672,12084.0
2015-12-04 09:50:00,219.55,219.9,219.42,219.44,36034.0,170.5129,170.7847,170.4119,170.4274,36034.0
2015-12-04 09:55:00,219.44,219.58,218.74,218.87,11801.0,170.4274,170.5362,169.8838,169.9847,11801.0
2015-12-04 10:00:00,218.92,219.0,218.37,218.62,25543.0,170.0236,170.0857,169.5964,169.7906,25543.0
2015-12-04 10:05:00,218.56,218.79,218.36,218.7,22379.0,169.744,169.9226,169.5886,169.8527,22379.0
2015-12-04 10:10:00,218.7,219.06,218.66,219.0,22951.0,169.8527,170.1323,169.8216,170.0857,22951.0
2015-12-04 10:15:00,218.93,219.14,218.79,219.14,10589.0,170.0313,170.1944,169.9226,170.1944,10589.0
2015-12-04 10:20:00,219.15,219.2,218.89,218.99,14956.0,170.2022,170.241,170.0003,170.0779,14956.0
2015-12-04 10:25:00,218.94,219.04,218.8,218.8,10020.0,170.0391,170.1168,169.9304,169.9304,10020.0
2015-12-04 10:30:00,218.88,218.89,218.5,218.88,10550.0,169.9925,170.0003,169.6974,169.9925,10550.0
2015-12-04 10:35:00,218.91,219.37,218.91,219.19,8602.0,170.0158,170.3731,170.0158,170.2333,8602.0
2015-12-04 10:40:00,219.13,219.19,218.66,218.71,6029.0,170.1867,170.2333,169.8216,169.8605,6029.0
2015-12-04 10:45:00,218.72,219.0,218.69,218.75,4401.0,169.8682,170.0857,169.8449,169.8915,4401.0
2015-12-04 10:50:00,218.71,218.92,218.44,218.49,7434.0,169.8605,170.0236,169.6508,169.6896,7434.0
2015-12-04 10:55:00,218.43,219.0,218.43,219.0,8538.0,169.643,170.0857,169.643,170.0857,8538.0
2015-12-04 11:00:00,219.0,219.03,218.65,218.65,8787.0,170.0857,170.109,169.8139,169.8139,8787.0
2015-12-04 11:05:00,218.66,218.72,218.22,218.27,7250.0,169.8216,169.8682,169.4799,169.5187,7250.0
2015-12-04 11:10:00,218.2,218.49,218.08,218.25,5978.0,169.4644,169.6896,169.3712,169.5032,5978.0
2015-12-04 11:15:00,218.29,218.45,218.23,218.45,7300.0,169.5343,169.6585,169.4877,169.6585,7300.0
2015-12-04 11:20:00,218.51,218.51,218.3,218.43,6357.0,169.7051,169.7051,169.542,169.643,6357.0
2015-12-04 11:25:00,218.38,218.43,218.1,218.18,10361.0,169.6042,169.643,169.3867,169.4488,10361.0
2015-12-04 11:30:00,218.12,218.17,217.78,217.88,16266.0,169.4022,169.4411,169.1382,169.2159,16266.0
2015-12-04 11:35:00,217.89,217.93,217.74,217.74,9242.0,169.2236,169.2547,169.1071,169.1071,9242.0
2015-12-04 11:40:00,217.76,217.84,217.59,217.84,13131.0,169.1227,169.1848,168.9906,169.1848,13131.0
2015-12-04 11:45:00,217.86,217.87,217.12,217.19,17284.0,169.2003,169.2081,168.6256,168.68,17284.0
2015-12-04 11:50:00,217.21,217.41,217.19,217.26,9832.0,168.6955,168.8508,168.68,168.7343,9832.0
2015-12-04 11:55:00,217.27,217.74,217.26,217.68,8480.0,168.7421,169.1071,168.7343,169.0605,8480.0
2015-12-04 12:00:00,217.68,217.71,217.4,217.4,5456.0,169.0605,169.0838,168.8431,168.8431,5456.0
2015-12-04 12:05:00,217.4,217.7,217.32,217.44,9528.0,168.8431,169.0761,168.7809,168.8741,9528.0
2015-12-04 12:10:00,217.46,217.7,217.4,217.69,5675.0,168.8897,169.0761,168.8431,169.0683,5675.0
2015-12-04 12:15:00,217.68,217.72,217.54,217.64,6786.0,169.0605,169.0916,168.9518,169.0295,6786.0
2015-12-04 12:20:00,217.61,217.84,217.52,217.68,10891.0,169.0062,169.1848,168.9363,169.0605,10891.0
2015-12-04 12:25:00,217.78,217.83,217.49,217.49,4900.0,169.1382,169.177,168.913,168.913,4900.0
2015-12-04 12:30:00,217.51,217.9,217.51,217.9,8569.0,168.9285,169.2314,168.9285,169.2314,8569.0
2015-12-04 12:35:00,217.88,218.04,217.68,217.77,20031.0,169.2159,169.3401,169.0605,169.1304,20031.0
2015-12-04 12:40:00,217.81,218.22,217.75,218.21,8240.0,169.1615,169.4799,169.1149,169.4721,8240.0
2015-12-04 12:45:00,218.19,218.2,217.96,218.03,8794.0,169.4566,169.4644,169.278,169.3324,8794.0
2015-12-04 12:50:00,218.04,218.09,217.76,217.82,14477.0,169.3401,169.3789,169.1227,169.1693,14477.0
2015-12-04 12:55:00,217.88,218.0,217.79,217.92,9714.0,169.2159,169.3091,169.146,169.2469,9714.0
2015-12-04 13:00:00,217.99,218.2,217.95,218.2,12816.0,169.3013,169.4644,169.2702,169.4644,12816.0
2015-12-04 13:05:00,218.2,218.22,217.91,218.2,22219.0,169.4644,169.4799,169.2392,169.4644,22219.0
2015-12-04 13:10:00,218.14,218.46,217.97,218.31,20352.0,169.4178,169.6663,169.2858,169.5498,20352.0
2015-12-04 13:15:00,218.36,218.46,218.17,218.2,16045.0,169.5886,169.6663,169.4411,169.4644,16045.0
2015-12-04 13:20:00,218.18,218.3,218.04,218.07,13101.0,169.4488,169.542,169.3401,169.3634,13101.0
2015-12-04 13:25:00,218.03,218.17,217.98,218.17,7997.0,169.3324,169.4411,169.2935,169.4411,7997.0
2015-12-04 13:30:00,218.17,218.44,218.15,218.33,14597.0,169.4411,169.6508,169.4255,169.5653,14597.0
2015-12-04 13:35:00,218.34,218.79,218.33,218.64,22354.0,169.5731,169.9226,169.5653,169.8061,22354.0
2015-12-04 13:40:00,218.7,218.74,218.44,218.49,6575.0,169.8527,169.8838,169.6508,169.6896,6575.0
2015-12-04 13:45:00,218.56,218.59,218.23,218.38,12266.0,169.744,169.7673,169.4877,169.6042,12266.0
2015-12-04 13:50:00,218.45,218.48,218.25,218.3,8258.0,169.6585,169.6818,169.5032,169.542,8258.0
2015-12-04 13:55:00,218.37,218.44,218.2,218.28,5957.0,169.5964,169.6508,169.4644,169.5265,5957.0
2015-12-04 14:00:00,218.28,218.76,218.28,218.7,5807.0,169.5265,169.8993,169.5265,169.8527,5807.0
2015-12-04 14:05:00,218.75,219.15,218.69,218.93,8617.0,169.8915,170.2022,169.8449,170.0313,8617.0
2015-12-04 14:10:00,218.85,219.02,218.55,218.72,9796.0,169.9692,170.1012,169.7362,169.8682,9796.0
2015-12-04 14:15:00,218.77,218.77,218.38,218.45,10019.0,169.9071,169.9071,169.6042,169.6585,10019.0
2015-12-04 14:20:00,218.44,218.54,218.3,218.3,6910.0,169.6508,169.7284,169.542,169.542,6910.0
2015-12-04 14:25:00,218.35,218.62,218.29,218.59,13063.0,169.5809,169.7906,169.5343,169.7673,13063.0
2015-12-04 14:30:00,218.59,218.75,218.46,218.53,11806.0,169.7673,169.8915,169.6663,169.7207,11806.0
2015-12-04 14:35:00,218.49,218.6,218.44,218.5,8712.0,169.6896,169.775,169.6508,169.6974,8712.0
2015-12-04 14:40:00,218.47,218.75,218.45,218.73,9480.0,169.6741,169.8915,169.6585,169.876,9480.0
2015-12-04 14:45:00,218.72,218.88,218.55,218.75,18424.0,169.8682,169.9925,169.7362,169.8915,18424.0
2015-12-04 14:50:00,218.78,218.79,218.52,218.62,14511.0,169.9148,169.9226,169.7129,169.7906,14511.0
2015-12-04 14:55:00,218.67,218.9,218.51,218.81,19564.0,169.8294,170.008,169.7051,169.9381,19564.0
2015-12-04 15:00:00,218.75,218.81,218.61,218.72,10459.0,169.8915,169.9381,169.7828,169.8682,10459.0
2015-12-04 15:05:00,218.75,219.0,218.68,218.88,15059.0,169.8915,170.0857,169.8372,169.9925,15059.0
2015-12-04 15:10:00,218.85,218.99,218.59,218.65,24558.0,169.9692,170.0779,169.7673,169.8139,24558.0
2015-12-04 15:15:00,218.7,218.76,218.54,218.69,17913.0,169.8527,169.8993,169.7284,169.8449,17913.0
2015-12-04 15:20:00,218.69,218.75,218.48,218.48,25420.0,169.8449,169.8915,169.6818,169.6818,25420.0
2015-12-04 15:25:00,218.5,218.73,218.43,218.57,21339.0,169.6974,169.876,169.643,169.7517,21339.0
2015-12-04 15:30:00,218.57,218.58,218.21,218.37,30911.0,169.7517,169.7595,169.4721,169.5964,30911.0
2015-12-04 15:35:00,218.31,218.4,218.07,218.27,24005.0,169.5498,169.6197,169.3634,169.5187,24005.0
2015-12-04 15:40:00,218.29,218.49,218.26,218.34,39979.0,169.5343,169.6896,169.511,169.5731,39979.0
2015-12-04 15:45:00,218.33,218.38,218.13,218.31,34122.0,169.5653,169.6042,169.41,169.5498,34122.0
2015-12-04 15:50:00,218.37,218.53,218.17,218.2,46975.0,169.5964,169.7207,169.4411,169.4644,46975.0
2015-12-04 15:55:00,218.24,218.33,218.09,218.2,84975.0,169.4954,169.5653,169.3789,169.4644,84975.0
2015-12-07 09:30:00,218.34,218.5,217.78,217.95,34943.0,169.5731,169.6974,169.1382,169.2702,34943.0
2015-12-07 09:35:00,217.92,218.92,217.86,218.66,20264.0,169.2469,170.0236,169.2003,169.8216,20264.0
2015-12-07 09:40:00,218.65,218.75,217.54,217.7,34499.0,169.8139,169.8915,168.9518,169.0761,34499.0
2015-12-07 09:45:00,217.64,218.63,217.64,218.45,11098.0,169.0295,169.7983,169.0295,169.6585,11098.0
2015-12-07 09:50:00,218.37,218.37,217.81,218.21,11212.0,169.5964,169.5964,169.1615,169.4721,11212.0
2015-12-07 09:55:00,218.24,218.61,218.24,218.56,13998.0,169.4954,169.7828,169.4954,169.744,13998.0
2015-12-07 10:00:00,218.55,218.86,218.4,218.61,19683.0,169.7362,169.977,169.6197,169.7828,19683.0
2015-12-07 10:05:00,218.61,218.82,218.46,218.82,10639.0,169.7828,169.9459,169.6663,169.9459,10639.0
2015-12-07 10:10:00,218.83,218.92,218.37,218.56,18475.0,169.9537,170.0236,169.5964,169.744,18475.0
2015-12-07 10:15:00,218.52,218.81,218.34,218.78,10172.0,169.7129,169.9381,169.5731,169.9148,10172.0
2015-12-07 10:20:00,218.7,218.77,218.37,218.69,13215.0,169.8527,169.9071,169.5964,169.8449,13215.0
2015-12-07 10:25:00,218.71,218.93,218.64,218.9,28074.0,169.8605,170.0313,169.8061,170.008,28074.0
2015-12-07 10:30:00,218.91,218.93,218.43,218.55,20570.0,170.0158,170.0313,169.643,169.7362,20570.0
2015-12-07 10:35:00,218.53,218.83,218.49,218.77,13201.0,169.7207,169.9537,169.6896,169.9071,13201.0
2015-12-07 10:40:00,218.74,218.81,218.54,218.59,16917.0,169.8838,169.9381,169.7284,169.7673,16917.0
2015-12-07 10:45:00,218.55,218.65,218.15,218.22,21610.0,169.7362,169.8139,169.4255,169.4799,21610.0
2015-12-07 10:50:00,218.21,218.47,218.14,218.37,12628.0,169.4721,169.6741,169.4178,169.5964,12628.0
2015-12-07 10:55:00,218.32,218.71,218.32,218.71,9100.0,169.5576,169.8605,169.5576,169.8605,9100.0
2015-12-07 11:00:00,218.71,218.77,218.52,218.53,16959.0,169.8605,169.9071,169.7129,169.7207,16959.0
2015-12-07 11:05:00,218.53,218.8,218.52,218.75,6023.0,169.7207,169.9304,169.7129,169.8915,6023.0
2015-12-07 11:10:00,218.75,218.79,218.65,218.65,6499.0,169.8915,169.9226,169.8139,169.8139,6499.0
2015-12-07 11:15:00,218.66,218.66,218.36,218.45,11057.0,169.8216,169.8216,169.5886,169.6585,11057.0
2015-12-07 11:20:00,218.47,218.58,218.32,218.44,5756.0,169.6741,169.7595,169.5576,169.6508,5756.0
2015-12-07 11:25:00,218.38,218.52,218.22,218.28,8086.0,169.6042,169.7129,169.4799,169.5265,8086.0
2015-12-07 11:30:00,218.32,218.61,218.32,218.43,5290.0,169.5576,169.7828,169.5576,169.643,5290.0
2015-12-07 11:35:00,218.47,218.75,218.44,218.75,7539.0,169.6741,169.8915,169.6508,169.8915,7539.0
2015-12-07 11:40:00,218.74,218.98,218.72,218.98,6451.0,169.8838,170.0702,169.8682,170.0702,6451.0
2015-12-07 11:45:00,218.95,218.95,218.59,218.72,9542.0,170.0469,170.0469,169.7673,169.8682,9542.0
2015-12-07 11:50:00,218.7,219.04,218.7,218.94,10692.0,169.8527,170.1168,169.8527,170.0391,10692.0
2015-12-07 11:55:00,218.94,219.09,218.8,219.03,5473.0,170.0391,170.1556,169.9304,170.109,5473.0
2015-12-07 12:00:00,219.02,219.03,218.76,218.93,5043.0,170.1012,170.109,169.8993,170.0313,5043.0
2015-12-07 12:05:00,218.86,218.86,218.55,218.65,8600.0,169.977,169.977,169.7362,169.8139,8600.0
2015-12-07 12:10:00,218.64,218.78,218.59,218.7,9002.0,169.8061,169.9148,169.7673,169.8527,9002.0
2015-12-07 12:15:00,218.73,219.03,218.73,218.95,7024.0,169.876,170.109,169.876,170.0469,7024.0
2015-12-07 12:20:00,218.86,218.86,218.65,218.78,4800.0,169.977,169.977,169.8139,169.9148,4800.0
2015-12-07 12:25:00,218.75,218.77,218.54,218.65,9600.0,169.8915,169.9071,169.7284,169.8139,9600.0
2015-12-07 12:30:00,218.62,218.63,218.46,218.48,9246.0,169.7906,169.7983,169.6663,169.6818,9246.0
2015-12-07 12:35:00,218.45,218.45,218.29,218.38,13784.0,169.6585,169.6585,169.5343,169.6042,13784.0
2015-12-07 12:40:00,218.43,218.53,218.27,218.36,13258.0,169.643,169.7207,169.5187,169.5886,13258.0
2015-12-07 12:45:00,218.35,218.55,218.33,218.36,10105.0,169.5809,169.7362,169.5653,169.5886,10105.0
2015-12-07 12:50:00,218.37,218.56,218.16,218.17,10721.0,169.5964,169.744,169.4333,169.4411,10721.0
2015-12-07 12:55:00,218.16,218.24,218.05,218.13,6220.0,169.4333,169.4954,169.3479,169.41,6220.0
2015-12-07 13:00:00,218.17,218.25,218.09,218.14,4700.0,169.4411,169.5032,169.3789,169.4178,4700.0
2015-12-07 13:05:00,218.1,218.77,218.1,218.73,10981.0,169.3867,169.9071,169.3867,169.876,10981.0
2015-12-07 13:10:00,218.69,218.76,218.2,218.2,4241.0,169.8449,169.8993,169.4644,169.4644,4241.0
2015-12-07 13:15:00,218.21,218.63,218.21,218.63,4470.0,169.4721,169.7983,169.4721,169.7983,4470.0
2015-12-07 13:20:00,218.58,218.61,218.29,218.39,8757.0,169.7595,169.7828,169.5343,169.6119,8757.0
2015-12-07 13:25:00,218.38,218.51,218.24,218.36,7717.0,169.6042,169.7051,169.4954,169.5886,7717.0
2015-12-07 13:30:00,218.37,218.42,218.19,218.24,5760.0,169.5964,169.6352,169.4566,169.4954,5760.0
2015-12-07 13:35:00,218.33,218.51,218.33,218.43,3905.0,169.5653,169.7051,169.5653,169.643,3905.0
2015-12-07 13:40:00,218.43,218.43,217.96,218.01,8775.0,169.643,169.643,169.278,169.3168,8775.0
2015-12-07 13:45:00,218.02,218.06,217.94,217.95,8422.0,169.3246,169.3556,169.2625,169.2702,8422.0
2015-12-07 13:50:00,217.95,218.03,217.86,217.86,5556.0,169.2702,169.3324,169.2003,169.2003,5556.0
2015-12-07 13:55:00,217.84,218.32,217.74,218.32,9120.0,169.1848,169.5576,169.1071,169.5576,9120.0
2015-12-07 14:00:00,218.36,218.6,218.23,218.6,7388.0,169.5886,169.775,169.4877,169.775,7388.0
2015-12-07 14:05:00,218.68,218.74,218.5,218.53,10757.0,169.8372,169.8838,169.6974,169.7207,10757.0
2015-12-07 14:10:00,218.53,218.56,218.4,218.56,7486.0,169.7207,169.744,169.6197,169.744,7486.0
2015-12-07 14:15:00,218.51,218.57,218.44,218.52,4698.0,169.7051,169.7517,169.6508,169.7129,4698.0
2015-12-07 14:20:00,218.51,218.58,218.32,218.52,12053.0,169.7051,169.7595,169.5576,169.7129,12053.0
2015-12-07 14:25:00,218.5,218.82,218.46,218.79,6969.0,169.6974,169.9459,169.6663,169.9226,6969.0
2015-12-07 14:30:00,218.81,218.96,218.35,218.43,10056.0,169.9381,170.0546,169.5809,169.643,10056.0
2015-12-07 14:35:00,218.43,218.61,218.42,218.58,7480.0,169.643,169.7828,169.6352,169.7595,7480.0
2015-12-07 14:40:00,218.53,218.53,218.23,218.23,5458.0,169.7207,169.7207,169.4877,169.4877,5458.0
2015-12-07 14:45:00,218.23,218.4,218.22,218.23,3926.0,169.4877,169.6197,169.4799,169.4877,3926.0
2015-12-07 14:50:00,218.22,218.44,218.22,218.4,8431.0,169.4799,169.6508,169.4799,169.6197,8431.0
2015-12-07 14:55:00,218.42,218.44,218.19,218.22,5954.0,169.6352,169.6508,169.4566,169.4799,5954.0
2015-12-07 15:00:00,218.23,218.23,218.08,218.1,11774.0,169.4877,169.4877,169.3712,169.3867,11774.0
2015-12-07 15:05:00,218.09,218.36,218.02,218.23,11271.0,169.3789,169.5886,169.3246,169.4877,11271.0
2015-12-07 15:10:00,218.25,218.31,218.11,218.2,13051.0,169.5032,169.5498,169.3945,169.4644,13051.0
2015-12-07 15:15:00,218.2,218.58,218.13,218.56,9121.0,169.4644,169.7595,169.41,169.744,9121.0
2015-12-07 15:20:00,218.53,218.64,218.34,218.58,15718.0,169.7207,169.8061,169.5731,169.7595,15718.0
2015-12-07 15:25:00,218.59,218.83,218.59,218.8,10434.0,169.7673,169.9537,169.7673,169.9304,10434.0
2015-12-07 15:30:00,218.81,218.9,218.75,218.75,14859.0,169.9381,170.008,169.8915,169.8915,14859.0
2015-12-07 15:35:00,218.73,218.87,218.73,218.84,11669.0,169.876,169.9847,169.876,169.9614,11669.0
2015-12-07 15:40:00,218.82,218.98,218.67,218.95,24825.0,169.9459,170.0702,169.8294,170.0469,24825.0
2015-12-07 15:45:00,218.99,219.57,218.9,219.56,35237.0,170.0779,170.5284,170.008,170.5206,35237.0
2015-12-07 15:50:00,219.6,219.62,219.36,219.57,31809.0,170.5517,170.5672,170.3653,170.5284,31809.0
2015-12-07 15:55:00,219.57,219.62,219.04,219.19,100742.0,170.5284,170.5672,170.1168,170.2333,100742.0
2015-12-08 09:30:00,217.69,218.58,217.61,217.98,23421.0,169.0683,169.7595,169.0062,169.2935,23421.0
2015-12-08 09:35:00,217.94,218.21,217.3,218.21,5639.0,169.2625,169.4721,168.7654,169.4721,5639.0
2015-12-08 09:40:00,217.88,218.05,217.64,217.73,12769.0,169.2159,169.3479,169.0295,169.0994,12769.0
2015-12-08 09:45:00,217.83,217.95,217.62,217.78,12270.0,169.177,169.2702,169.0139,169.1382,12270.0
2015-12-08 09:50:00,217.87,218.04,217.56,218.04,11155.0,169.2081,169.3401,168.9673,169.3401,11155.0
2015-12-08 09:55:00,217.98,218.2,217.88,218.15,16930.0,169.2935,169.4644,169.2159,169.4255,16930.0
2015-12-08 10:00:00,218.18,218.55,218.18,218.32,3847.0,169.4488,169.7362,169.4488,169.5576,3847.0
2015-12-08 10:05:00,218.17,218.24,217.94,217.98,5200.0,169.4411,169.4954,169.2625,169.2935,5200.0
2015-12-08 10:10:00,217.97,218.14,217.96,218.12,6261.0,169.2858,169.4178,169.278,169.4022,6261.0
2015-12-08 10:15:00,218.05,218.17,217.68,217.68,7262.0,169.3479,169.4411,169.0605,169.0605,7262.0
2015-12-08 10:20:00,217.64,217.64,217.36,217.48,8432.0,169.0295,169.0295,168.812,168.9052,8432.0
2015-12-08 10:25:00,217.48,217.69,217.47,217.63,11844.0,168.9052,169.0683,168.8974,169.0217,11844.0
2015-12-08 10:30:00,217.61,218.4,217.53,218.37,8405.0,169.0062,169.6197,168.944,169.5964,8405.0
2015-12-08 10:35:00,218.41,218.74,218.37,218.47,6300.0,169.6275,169.8838,169.5964,169.6741,6300.0
2015-12-08 10:40:00,218.43,218.95,218.43,218.76,9495.0,169.643,170.0469,169.643,169.8993,9495.0
2015-12-08 10:45:00,218.78,218.89,218.44,218.59,4054.0,169.9148,170.0003,169.6508,169.7673,4054.0
2015-12-08 10:50:00,218.65,218.8,218.49,218.62,3004.0,169.8139,169.9304,169.6896,169.7906,3004.0
2015-12-08 10:55:00,218.61,218.82,218.46,218.82,5431.0,169.7828,169.9459,169.6663,169.9459,5431.0
2015-12-08 11:00:00,218.86,219.55,218.84,219.55,8507.0,169.977,170.5129,169.9614,170.5129,8507.0
2015-12-08 11:05:00,219.46,219.6,219.37,219.54,3556.0,170.443,170.5517,170.3731,170.5051,3556.0
2015-12-08 11:10:00,219.59,219.6,219.14,219.21,1940.0,170.5439,170.5517,170.1944,170.2488,1940.0
2015-12-08 11:15:00,219.18,219.43,218.96,219.34,7892.0,170.2255,170.4197,170.0546,170.3498,7892.0
2015-12-08 11:20:00,219.38,219.41,218.91,218.92,7376.0,170.3808,170.4041,170.0158,170.0236,7376.0
2015-12-08 11:25:00,218.94,218.94,218.61,218.64,4612.0,170.0391,170.0391,169.7828,169.8061,4612.0
2015-12-08 11:30:00,218.71,218.71,218.22,218.25,2652.0,169.8605,169.8605,169.4799,169.5032,2652.0
2015-12-08 11:35:00,218.29,218.45,218.23,218.24,2800.0,169.5343,169.6585,169.4877,169.4954,2800.0
2015-12-08 11:40:00,218.27,218.61,218.27,218.58,2950.0,169.5187,169.7828,169.5187,169.7595,2950.0
2015-12-08 11:45:00,218.53,218.56,218.4,218.56,2302.0,169.7207,169.744,169.6197,169.744,2302.0
2015-12-08 11:50:00,218.51,218.51,218.23,218.39,2003.0,169.7051,169.7051,169.4877,169.6119,2003.0
2015-12-08 11:55:00,218.4,218.72,218.34,218.49,4403.0,169.6197,169.8682,169.5731,169.6896,4403.0
2015-12-08 12:00:00,218.49,218.69,218.42,218.45,20277.0,169.6896,169.8449,169.6352,169.6585,20277.0
2015-12-08 12:05:00,218.39,218.49,218.31,218.47,6067.0,169.6119,169.6896,169.5498,169.6741,6067.0
2015-12-08 12:10:00,218.38,218.54,218.28,218.29,2549.0,169.6042,169.7284,169.5265,169.5343,2549.0
2015-12-08 12:15:00,218.24,218.36,218.07,218.13,13672.0,169.4954,169.5886,169.3634,169.41,13672.0
2015-12-08 12:20:00,218.23,218.29,218.12,218.2,4865.0,169.4877,169.5343,169.4022,169.4644,4865.0
2015-12-08 12:25:00,218.27,218.4,218.14,218.25,3100.0,169.5187,169.6197,169.4178,169.5032,3100.0
2015-12-08 12:30:00,218.13,218.19,218.06,218.15,3100.0,169.41,169.4566,169.3556,169.4255,3100.0
2015-12-08 12:35:00,218.15,218.28,218.14,218.24,5773.0,169.4255,169.5265,169.4178,169.4954,5773.0
2015-12-08 12:40:00,218.23,218.36,218.22,218.35,1600.0,169.4877,169.5886,169.4799,169.5809,1600.0
2015-12-08 12:45:00,218.43,218.43,218.16,218.22,3685.0,169.643,169.643,169.4333,169.4799,3685.0
2015-12-08 12:50:00,218.22,218.56,218.2,218.55,5064.0,169.4799,169.744,169.4644,169.7362,5064.0
2015-12-08 12:55:00,218.49,218.79,218.48,218.77,4326.0,169.6896,169.9226,169.6818,169.9071,4326.0
2015-12-08 13:00:00,218.73,218.85,218.64,218.79,1900.0,169.876,169.9692,169.8061,169.9226,1900.0
2015-12-08 13:05:00,218.76,218.83,218.65,218.83,5343.0,169.8993,169.9537,169.8139,169.9537,5343.0
2015-12-08 13:10:00,218.82,218.98,218.72,218.93,5052.0,169.9459,170.0702,169.8682,170.0313,5052.0
2015-12-08 13:15:00,218.93,218.94,218.81,218.85,3049.0,170.0313,170.0391,169.9381,169.9692,3049.0
2015-12-08 13:20:00,218.84,219.0,218.8,218.83,30865.0,169.9614,170.0857,169.9304,169.9537,30865.0
2015-12-08 13:25:00,218.88,218.97,218.75,218.81,5315.0,169.9925,170.0624,169.8915,169.9381,5315.0
2015-12-08 13:30:00,218.92,218.97,218.82,218.82,2153.0,170.0236,170.0624,169.9459,169.9459,2153.0
2015-12-08 13:35:00,218.86,218.99,218.82,218.92,3383.0,169.977,170.0779,169.9459,170.0236,3383.0
2015-12-08 13:40:00,218.88,218.91,218.77,218.87,1834.0,169.9925,170.0158,169.9071,169.9847,1834.0
2015-12-08 13:45:00,218.87,218.98,218.82,218.84,2225.0,169.9847,170.0702,169.9459,169.9614,2225.0
2015-12-08 13:50:00,218.78,219.14,218.77,219.14,3208.0,169.9148,170.1944,169.9071,170.1944,3208.0
2015-12-08 13:55:00,219.16,219.25,219.05,219.2,4306.0,170.21,170.2799,170.1245,170.241,4306.0
2015-12-08 14:00:00,219.24,219.55,219.24,219.54,7828.0,170.2721,170.5129,170.2721,170.5051,7828.0
2015-12-08 14:05:00,219.6,219.78,219.57,219.78,4013.0,170.5517,170.6915,170.5284,170.6915,4013.0
2015-12-08 14:10:00,219.76,219.78,219.66,219.68,3625.0,170.6759,170.6915,170.5983,170.6138,3625.0
2015-12-08 14:15:00,219.68,219.69,219.55,219.58,5639.0,170.6138,170.6216,170.5129,170.5362,5639.0
2015-12-08 14:20:00,219.56,219.62,219.42,219.42,2450.0,170.5206,170.5672,170.4119,170.4119,2450.0
2015-12-08 14:25:00,219.36,219.52,219.26,219.51,5021.0,170.3653,170.4896,170.2876,170.4818,5021.0
2015-12-08 14:30:00,219.46,219.51,219.31,219.34,3210.0,170.443,170.4818,170.3265,170.3498,3210.0
2015-12-08 14:35:00,219.31,219.49,219.28,219.43,4687.0,170.3265,170.4663,170.3032,170.4197,4687.0
2015-12-08 14:40:00,219.39,219.39,219.18,219.22,4926.0,170.3886,170.3886,170.2255,170.2566,4926.0
2015-12-08 14:45:00,219.27,219.43,219.22,219.43,5328.0,170.2954,170.4197,170.2566,170.4197,5328.0
2015-12-08 14:50:00,219.43,219.51,219.31,219.49,4649.0,170.4197,170.4818,170.3265,170.4663,4649.0
2015-12-08 14:55:00,219.48,219.48,219.23,219.29,4920.0,170.4585,170.4585,170.2643,170.3109,4920.0
2015-12-08 15:00:00,219.21,219.21,218.93,219.13,7819.0,170.2488,170.2488,170.0313,170.1867,7819.0
2015-12-08 15:05:00,219.17,219.27,219.08,219.2,4187.0,170.2177,170.2954,170.1478,170.241,4187.0
2015-12-08 15:10:00,219.19,219.23,218.87,218.87,5583.0,170.2333,170.2643,169.9847,169.9847,5583.0
2015-12-08 15:15:00,218.67,218.81,218.59,218.68,7503.0,169.8294,169.9381,169.7673,169.8372,7503.0
2015-12-08 15:20:00,218.67,219.01,218.62,218.99,8114.0,169.8294,170.0935,169.7906,170.0779,8114.0
2015-12-08 15:25:00,218.96,218.98,218.5,218.61,6025.0,170.0546,170.0702,169.6974,169.7828,6025.0
2015-12-08 15:30:00,218.64,219.01,218.39,218.95,13258.0,169.8061,170.0935,169.6119,170.0469,13258.0
2015-12-08 15:35:00,218.95,218.95,218.67,218.87,5793.0,170.0469,170.0469,169.8294,169.9847,5793.0
2015-12-08 15:40:00,218.86,218.97,218.63,218.86,10040.0,169.977,170.0624,169.7983,169.977,10040.0
2015-12-08 15:45:00,218.92,219.15,218.89,219.15,7875.0,170.0236,170.2022,170.0003,170.2022,7875.0
2015-12-08 15:50:00,219.16,219.32,219.08,219.3,14358.0,170.21,170.3342,170.1478,170.3187,14358.0
2015-12-08 15:55:00,219.26,219.26,218.81,218.87,36786.0,170.2876,170.2876,169.9381,169.9847,36786.0
2015-12-09 09:30:00,218.02,219.62,217.85,218.04,17691.0,169.3246,170.5672,169.1926,169.3401,17691.0
2015-12-09 09:35:00,218.11,218.99,218.1,218.94,9595.0,169.3945,170.0779,169.3867,170.0391,9595.0
2015-12-09 09:40:00,218.87,219.28,218.76,219.25,7046.0,169.9847,170.3032,169.8993,170.2799,7046.0
2015-12-09 09:45:00,219.14,219.89,219.13,219.89,13537.0,170.1944,170.7769,170.1867,170.7769,13537.0
2015-12-09 09:50:00,219.82,219.82,219.08,219.52,9733.0,170.7225,170.7225,170.1478,170.4896,9733.0
2015-12-09 09:55:00,219.45,219.66,219.26,219.29,18190.0,170.4352,170.5983,170.2876,170.3109,18190.0
2015-12-09 10:00:00,219.31,219.54,218.93,219.46,8756.0,170.3265,170.5051,170.0313,170.443,8756.0
2015-12-09 10:05:00,219.57,219.61,219.45,219.56,18153.0,170.5284,170.5595,170.4352,170.5206,18153.0
2015-12-09 10:10:00,219.66,220.26,219.63,219.76,17571.0,170.5983,171.0643,170.575,170.6759,17571.0
2015-12-09 10:15:00,219.89,219.89,219.52,219.55,8091.0,170.7769,170.7769,170.4896,170.5129,8091.0
2015-12-09 10:20:00,219.51,219.67,219.24,219.25,19074.0,170.4818,170.6061,170.2721,170.2799,19074.0
2015-12-09 10:25:00,219.15,219.54,219.13,219.31,11398.0,170.2022,170.5051,170.1867,170.3265,11398.0
2015-12-09 10:30:00,219.38,219.77,219.38,219.74,7032.0,170.3808,170.6837,170.3808,170.6604,7032.0
2015-12-09 10:35:00,219.78,219.97,219.52,219.73,5949.0,170.6915,170.839,170.4896,170.6527,5949.0
2015-12-09 10:40:00,219.74,219.81,219.44,219.68,4516.0,170.6604,170.7148,170.4274,170.6138,4516.0
2015-12-09 10:45:00,219.7,219.7,219.41,219.41,4200.0,170.6294,170.6294,170.4041,170.4041,4200.0
2015-12-09 10:50:00,219.52,219.67,219.31,219.47,5527.0,170.4896,170.6061,170.3265,170.4507,5527.0
2015-12-09 10:55:00,219.52,219.56,219.3,219.42,2722.0,170.4896,170.5206,170.3187,170.4119,2722.0
2015-12-09 11:00:00,219.44,219.48,219.14,219.44,3900.0,170.4274,170.4585,170.1944,170.4274,3900.0
2015-12-09 11:05:00,219.42,219.73,219.42,219.54,12107.0,170.4119,170.6527,170.4119,170.5051,12107.0
2015-12-09 11:10:00,219.58,219.82,219.49,219.7,5300.0,170.5362,170.7225,170.4663,170.6294,5300.0
2015-12-09 11:15:00,219.74,219.74,219.12,219.12,6365.0,170.6604,170.6604,170.1789,170.1789,6365.0
2015-12-09 11:20:00,219.2,219.29,219.0,219.05,4368.0,170.241,170.3109,170.0857,170.1245,4368.0
2015-12-09 11:25:00,218.95,219.04,218.88,218.9,2929.0,170.0469,170.1168,169.9925,170.008,2929.0
2015-12-09 11:30:00,218.87,218.93,218.5,218.53,19549.0,169.9847,170.0313,169.6974,169.7207,19549.0
2015-12-09 11:35:00,218.52,218.7,218.44,218.59,20765.0,169.7129,169.8527,169.6508,169.7673,20765.0
2015-12-09 11:40:00,218.58,218.63,218.07,218.16,14897.0,169.7595,169.7983,169.3634,169.4333,14897.0
2015-12-09 11:45:00,218.1,218.11,217.57,217.78,9668.0,169.3867,169.3945,168.9751,169.1382,9668.0
2015-12-09 11:50:00,217.76,218.11,217.76,217.92,6117.0,169.1227,169.3945,169.1227,169.2469,6117.0
2015-12-09 11:55:00,218.01,218.17,217.92,218.13,16560.0,169.3168,169.4411,169.2469,169.41,16560.0
2015-12-09 12:00:00,218.06,218.21,217.96,217.96,5652.0,169.3556,169.4721,169.278,169.278,5652.0
2015-12-09 12:05:00,218.06,218.22,217.95,218.16,4846.0,169.3556,169.4799,169.2702,169.4333,4846.0
2015-12-09 12:10:00,218.21,218.47,218.02,218.12,6365.0,169.4721,169.6741,169.3246,169.4022,6365.0
2015-12-09 12:15:00,218.1,218.24,217.89,217.95,9858.0,169.3867,169.4954,169.2236,169.2702,9858.0
2015-12-09 12:20:00,217.87,217.92,217.48,217.76,10774.0,169.2081,169.2469,168.9052,169.1227,10774.0
2015-12-09 12:25:00,217.76,217.76,217.45,217.48,11254.0,169.1227,169.1227,168.8819,168.9052,11254.0
2015-12-09 12:30:00,217.39,217.55,217.33,217.39,3600.0,168.8353,168.9596,168.7887,168.8353,3600.0
2015-12-09 12:35:00,217.32,217.32,216.98,216.99,11328.0,168.7809,168.7809,168.5169,168.5246,11328.0
2015-12-09 12:40:00,216.97,217.07,216.61,217.03,6247.0,168.5091,168.5868,168.2295,168.5557,6247.0
2015-12-09 12:45:00,217.11,217.52,217.04,217.52,7446.0,168.6178,168.9363,168.5635,168.9363,7446.0
2015-12-09 12:50:00,217.58,217.8,217.5,217.57,20462.0,168.9829,169.1537,168.9207,168.9751,20462.0
2015-12-09 12:55:00,217.52,217.67,217.35,217.48,7671.0,168.9363,169.0528,168.8042,168.9052,7671.0
2015-12-09 13:00:00,217.43,217.96,217.43,217.78,5941.0,168.8664,169.278,168.8664,169.1382,5941.0
2015-12-09 13:05:00,217.62,217.72,217.38,217.72,10457.0,169.0139,169.0916,168.8275,169.0916,10457.0
2015-12-09 13:10:00,217.68,218.04,217.59,218.01,5548.0,169.0605,169.3401,168.9906,169.3168,5548.0
2015-12-09 13:15:00,217.99,218.19,217.71,217.78,5890.0,169.3013,169.4566,169.0838,169.1382,5890.0
2015-12-09 13:20:00,217.8,218.12,217.76,218.12,4745.0,169.1537,169.4022,169.1227,169.4022,4745.0
2015-12-09 13:25:00,218.1,218.12,217.79,217.92,7082.0,169.3867,169.4022,169.146,169.2469,7082.0
2015-12-09 13:30:00,217.87,218.1,217.64,218.05,3057.0,169.2081,169.3867,169.0295,169.3479,3057.0
2015-12-09 13:35:00,218.05,218.12,217.78,217.88,4000.0,169.3479,169.4022,169.1382,169.2159,4000.0
2015-12-09 13:40:00,217.83,217.99,217.53,217.65,3915.0,169.177,169.3013,168.944,169.0372,3915.0
2015-12-09 13:45:00,217.57,218.04,217.57,218.0,6806.0,168.9751,169.3401,168.9751,169.3091,6806.0
2015-12-09 13:50:00,217.92,218.37,217.92,218.09,3410.0,169.2469,169.5964,169.2469,169.3789,3410.0
2015-12-09 13:55:00,218.09,218.18,217.94,218.02,9705.0,169.3789,169.4488,169.2625,169.3246,9705.0
2015-12-09 14:00:00,218.02,218.13,217.9,217.96,4753.0,169.3246,169.41,169.2314,169.278,4753.0
2015-12-09 14:05:00,218.01,218.13,217.88,217.88,6980.0,169.3168,169.41,169.2159,169.2159,6980.0
2015-12-09 14:10:00,217.89,218.12,217.88,218.05,6489.0,169.2236,169.4022,169.2159,169.3479,6489.0
2015-12-09 14:15:00,218.04,218.18,218.02,218.05,7835.0,169.3401,169.4488,169.3246,169.3479,7835.0
2015-12-09 14:20:00,218.06,218.07,217.82,217.82,7540.0,169.3556,169.3634,169.1693,169.1693,7540.0
2015-12-09 14:25:00,217.86,217.91,217.53,217.71,10966.0,169.2003,169.2392,168.944,169.0838,10966.0
2015-12-09 14:30:00,217.58,217.79,217.53,217.53,6419.0,168.9829,169.146,168.944,168.944,6419.0
2015-12-09 14:35:00,217.53,217.78,217.45,217.76,11486.0,168.944,169.1382,168.8819,169.1227,11486.0
2015-12-09 14:40:00,217.75,217.75,217.51,217.7,8335.0,169.1149,169.1149,168.9285,169.0761,8335.0
2015-12-09 14:45:00,217.7,217.7,217.47,217.59,11150.0,169.0761,169.0761,168.8974,168.9906,11150.0
2015-12-09 14:50:00,217.63,217.72,217.48,217.72,6785.0,169.0217,169.0916,168.9052,169.0916,6785.0
2015-12-09 14:55:00,217.74,217.77,217.45,217.55,8997.0,169.1071,169.1304,168.8819,168.9596,8997.0
2015-12-09 15:00:00,217.51,217.84,217.48,217.8,10662.0,168.9285,169.1848,168.9052,169.1537,10662.0
2015-12-09 15:05:00,217.78,217.82,217.47,217.59,10185.0,169.1382,169.1693,168.8974,168.9906,10185.0
2015-12-09 15:10:00,217.55,217.67,217.48,217.55,7017.0,168.9596,169.0528,168.9052,168.9596,7017.0
2015-12-09 15:15:00,217.53,217.67,217.35,217.45,10505.0,168.944,169.0528,168.8042,168.8819,10505.0
2015-12-09 15:20:00,217.51,218.06,217.42,217.9,9038.0,168.9285,169.3556,168.8586,169.2314,9038.0
2015-12-09 15:25:00,217.88,218.04,217.76,217.78,6699.0,169.2159,169.3401,169.1227,169.1382,6699.0
2015-12-09 15:30:00,217.78,218.2,217.78,218.03,12914.0,169.1382,169.4644,169.1382,169.3324,12914.0
2015-12-09 15:35:00,218.07,218.32,217.8,217.82,13295.0,169.3634,169.5576,169.1537,169.1693,13295.0
2015-12-09 15:40:00,217.82,217.89,217.64,217.84,13021.0,169.1693,169.2236,169.0295,169.1848,13021.0
2015-12-09 15:45:00,217.75,217.85,217.66,217.69,19162.0,169.1149,169.1926,169.045,169.0683,19162.0
2015-12-09 15:50:00,217.69,217.75,217.44,217.58,22446.0,169.0683,169.1149,168.8741,168.9829,22446.0
2015-12-09 15:55:00,217.57,217.62,217.36,217.56,53772.0,168.9751,169.0139,168.812,168.9673,53772.0
2015-12-10 09:30:00,217.92,218.69,217.41,217.83,24150.0,169.2469,169.8449,168.8508,169.177,24150.0
2015-12-10 09:35:00,217.53,218.28,217.05,217.85,21433.0,168.944,169.5265,168.5712,169.1926,21433.0
2015-12-10 09:40:00,217.89,218.16,217.67,217.78,21607.0,169.2236,169.4333,169.0528,169.1382,21607.0
2015-12-10 09:45:00,217.72,218.02,217.42,217.42,13135.0,169.0916,169.3246,168.8586,168.8586,13135.0
2015-12-10 09:50:00,217.41,217.77,217.32,217.52,11932.0,168.8508,169.1304,168.7809,168.9363,11932.0
2015-12-10 09:55:00,217.51,217.53,217.0,217.19,13266.0,168.9285,168.944,168.5324,168.68,13266.0
2015-12-10 10:00:00,217.24,217.8,217.23,217.61,5158.0,168.7188,169.1537,168.711,169.0062,5158.0
2015-12-10 10:05:00,217.69,217.85,217.66,217.78,6396.0,169.0683,169.1926,169.045,169.1382,6396.0
2015-12-10 10:10:00,217.79,218.0,217.48,217.76,15598.0,169.146,169.3091,168.9052,169.1227,15598.0
2015-12-10 10:15:00,217.76,218.01,217.59,217.83,6183.0,169.1227,169.3168,168.9906,169.177,6183.0
2015-12-10 10:20:00,217.87,218.25,217.82,218.23,14070.0,169.2081,169.5032,169.1693,169.4877,14070.0
2015-12-10 10:25:00,218.4,218.44,218.08,218.08,5460.0,169.6197,169.6508,169.3712,169.3712,5460.0
2015-12-10 10:30:00,218.08,218.2,217.88,217.97,6863.0,169.3712,169.4644,169.2159,169.2858,6863.0
2015-12-10 10:35:00,217.96,218.85,217.96,218.8,9784.0,169.278,169.9692,169.278,169.9304,9784.0
2015-12-10 10:40:00,218.8,219.43,218.78,219.43,14439.0,169.9304,170.4197,169.9148,170.4197,14439.0
2015-12-10 10:45:00,219.43,219.43,218.95,218.97,4626.0,170.4197,170.4197,170.0469,170.0624,4626.0
2015-12-10 10:50:00,218.88,218.93,218.59,218.83,9140.0,169.9925,170.0313,169.7673,169.9537,9140.0
2015-12-10 10:55:00,218.89,218.9,218.49,218.49,7121.0,170.0003,170.008,169.6896,169.6896,7121.0
2015-12-10 11:00:00,218.45,218.74,218.33,218.7,11299.0,169.6585,169.8838,169.5653,169.8527,11299.0
2015-12-10 11:05:00,218.58,218.68,218.33,218.34,7806.0,169.7595,169.8372,169.5653,169.5731,7806.0
2015-12-10 11:10:00,218.29,218.5,218.15,218.15,6900.0,169.5343,169.6974,169.4255,169.4255,6900.0
2015-12-10 11:15:00,218.28,218.45,218.23,218.32,7688.0,169.5265,169.6585,169.4877,169.5576,7688.0
2015-12-10 11:20:00,218.33,218.76,218.33,218.59,7731.0,169.5653,169.8993,169.5653,169.7673,7731.0
2015-12-10 11:25:00,218.62,218.7,218.44,218.44,6282.0,169.7906,169.8527,169.6508,169.6508,6282.0
2015-12-10 11:30:00,218.39,218.53,218.23,218.27,10635.0,169.6119,169.7207,169.4877,169.5187,10635.0
2015-12-10 11:35:00,218.31,218.44,218.14,218.44,5362.0,169.5498,169.6508,169.4178,169.6508,5362.0
2015-12-10 11:40:00,218.42,218.43,218.1,218.1,7035.0,169.6352,169.643,169.3867,169.3867,7035.0
2015-12-10 11:45:00,218.09,218.52,218.09,218.48,8172.0,169.3789,169.7129,169.3789,169.6818,8172.0
2015-12-10 11:50:00,218.5,218.51,218.32,218.45,7766.0,169.6974,169.7051,169.5576,169.6585,7766.0
2015-12-10 11:55:00,218.49,218.55,218.36,218.44,9765.0,169.6896,169.7362,169.5886,169.6508,9765.0
2015-12-10 12:00:00,218.53,218.79,218.43,218.79,15592.0,169.7207,169.9226,169.643,169.9226,15592.0
2015-12-10 12:05:00,218.81,218.84,218.43,218.48,6690.0,169.9381,169.9614,169.643,169.6818,6690.0
2015-12-10 12:10:00,218.45,218.5,218.25,218.29,12249.0,169.6585,169.6974,169.5032,169.5343,12249.0
2015-12-10 12:15:00,218.26,218.38,218.1,218.15,5793.0,169.511,169.6042,169.3867,169.4255,5793.0
2015-12-10 12:20:00,218.21,218.42,218.1,218.38,7452.0,169.4721,169.6352,169.3867,169.6042,7452.0
2015-12-10 12:25:00,218.33,218.62,218.33,218.51,9790.0,169.5653,169.7906,169.5653,169.7051,9790.0
2015-12-10 12:30:00,218.55,218.55,218.28,218.41,6218.0,169.7362,169.7362,169.5265,169.6275,6218.0
2015-12-10 12:35:00,218.41,218.57,218.37,218.39,6753.0,169.6275,169.7517,169.5964,169.6119,6753.0
2015-12-10 12:40:00,218.4,218.69,218.39,218.69,7873.0,169.6197,169.8449,169.6119,169.8449,7873.0
2015-12-10 12:45:00,218.69,218.81,218.54,218.75,4420.0,169.8449,169.9381,169.7284,169.8915,4420.0
2015-12-10 12:50:00,218.77,218.9,218.7,218.9,5695.0,169.9071,170.008,169.8527,170.008,5695.0
2015-12-10 12:55:00,218.92,219.03,218.86,218.96,23093.0,170.0236,170.109,169.977,170.0546,23093.0
2015-12-10 13:00:00,218.96,219.09,218.91,218.96,34684.0,170.0546,170.1556,170.0158,170.0546,34684.0
2015-12-10 13:05:00,218.94,219.12,218.91,219.11,11831.0,170.0391,170.1789,170.0158,170.1711,11831.0
2015-12-10 13:10:00,219.13,219.17,218.94,219.13,10038.0,170.1867,170.2177,170.0391,170.1867,10038.0
2015-12-10 13:15:00,219.08,219.2,219.0,219.17,5410.0,170.1478,170.241,170.0857,170.2177,5410.0
2015-12-10 13:20:00,219.2,219.55,219.2,219.36,12488.0,170.241,170.5129,170.241,170.3653,12488.0
2015-12-10 13:25:00,219.32,219.42,219.09,219.14,6610.0,170.3342,170.4119,170.1556,170.1944,6610.0
2015-12-10 13:30:00,219.05,219.26,219.04,219.13,6064.0,170.1245,170.2876,170.1168,170.1867,6064.0
2015-12-10 13:35:00,219.14,219.27,219.12,219.26,3980.0,170.1944,170.2954,170.1789,170.2876,3980.0
2015-12-10 13:40:00,219.24,219.29,219.0,219.08,2616.0,170.2721,170.3109,170.0857,170.1478,2616.0
2015-12-10 13:45:00,219.09,219.37,219.06,219.3,4945.0,170.1556,170.3731,170.1323,170.3187,4945.0
2015-12-10 13:50:00,219.25,219.28,219.08,219.1,2250.0,170.2799,170.3032,170.1478,170.1634,2250.0
2015-12-10 13:55:00,219.11,219.12,218.96,219.01,2953.0,170.1711,170.1789,170.0546,170.0935,2953.0
2015-12-10 14:00:00,219.05,219.07,218.99,219.07,4757.0,170.1245,170.1401,170.0779,170.1401,4757.0
2015-12-10 14:05:00,219.08,219.45,219.02,219.36,27460.0,170.1478,170.4352,170.1012,170.3653,27460.0
2015-12-10 14:10:00,219.33,219.33,218.99,219.01,4121.0,170.342,170.342,170.0779,170.0935,4121.0
2015-12-10 14:15:00,219.01,219.16,218.98,219.1,5024.0,170.0935,170.21,170.0702,170.1634,5024.0
2015-12-10 14:20:00,219.08,219.3,219.05,219.25,8920.0,170.1478,170.3187,170.1245,170.2799,8920.0
2015-12-10 14:25:00,219.3,219.67,219.3,219.6,5446.0,170.3187,170.6061,170.3187,170.5517,5446.0
2015-12-10 14:30:00,219.64,219.64,219.41,219.41,4054.0,170.5828,170.5828,170.4041,170.4041,4054.0
2015-12-10 14:35:00,219.47,219.58,219.37,219.49,3805.0,170.4507,170.5362,170.3731,170.4663,3805.0
2015-12-10 14:40:00,219.48,219.75,219.47,219.68,8131.0,170.4585,170.6682,170.4507,170.6138,8131.0
2015-12-10 14:45:00,219.64,219.76,219.51,219.51,3466.0,170.5828,170.6759,170.4818,170.4818,3466.0
2015-12-10 14:50:00,219.45,219.46,219.19,219.24,3645.0,170.4352,170.443,170.2333,170.2721,3645.0
2015-12-10 14:55:00,219.23,219.23,219.01,219.09,3882.0,170.2643,170.2643,170.0935,170.1556,3882.0
2015-12-10 15:00:00,219.09,219.18,218.96,219.12,9413.0,170.1556,170.2255,170.0546,170.1789,9413.0
2015-12-10 15:05:00,219.04,219.09,218.95,219.0,9678.0,170.1168,170.1556,170.0469,170.0857,9678.0
2015-12-10 15:10:00,218.99,219.12,218.91,219.0,14670.0,170.0779,170.1789,170.0158,170.0857,14670.0
2015-12-10 15:15:00,218.95,219.1,218.75,218.78,15299.0,170.0469,170.1634,169.8915,169.9148,15299.0
2015-12-10 15:20:00,218.86,218.9,218.59,218.74,11303.0,169.977,170.008,169.7673,169.8838,11303.0
2015-12-10 15:25:00,218.72,218.92,218.63,218.86,13040.0,169.8682,170.0236,169.7983,169.977,13040.0
2015-12-10 15:30:00,218.86,218.97,218.66,218.97,15314.0,169.977,170.0624,169.8216,170.0624,15314.0
2015-12-10 15:35:00,218.9,219.03,218.77,218.91,6330.0,170.008,170.109,169.9071,170.0158,6330.0
2015-12-10 15:40:00,218.98,219.24,218.91,218.99,7684.0,170.0702,170.2721,170.0158,170.0779,7684.0
2015-12-10 15:45:00,218.97,219.09,218.73,218.91,13009.0,170.0624,170.1556,169.876,170.0158,13009.0
2015-12-10 15:50:00,218.86,218.86,218.6,218.74,18846.0,169.977,169.977,169.775,169.8838,18846.0
2015-12-10 15:55:00,218.72,219.06,218.64,218.99,42082.0,169.8682,170.1323,169.8061,170.0779,42082.0
2015-12-11 09:30:00,217.54,218.13,216.75,218.0,34401.0,168.9518,169.41,168.3382,169.3091,34401.0
2015-12-11 09:35:00,217.55,218.07,217.02,217.67,35077.0,168.9596,169.3634,168.5479,169.0528,35077.0
2015-12-11 09:40:00,217.66,217.99,217.46,217.9,14146.0,169.045,169.3013,168.8897,169.2314,14146.0
2015-12-11 09:45:00,217.81,218.0,217.0,217.06,12826.0,169.1615,169.3091,168.5324,168.579,12826.0
2015-12-11 09:50:00,217.04,217.58,216.7,217.36,13565.0,168.5635,168.9829,168.2994,168.812,13565.0
2015-12-11 09:55:00,217.36,217.9,217.31,217.65,12429.0,168.812,169.2314,168.7732,169.0372,12429.0
2015-12-11 10:00:00,217.81,218.49,217.6,218.48,5875.0,169.1615,169.6896,168.9984,169.6818,5875.0
2015-12-11 10:05:00,218.48,218.59,218.25,218.31,16763.0,169.6818,169.7673,169.5032,169.5498,16763.0
2015-12-11 10:10:00,218.35,218.68,218.12,218.39,8773.0,169.5809,169.8372,169.4022,169.6119,8773.0
2015-12-11 10:15:00,218.34,218.65,218.14,218.28,9762.0,169.5731,169.8139,169.4178,169.5265,9762.0
2015-12-11 10:20:00,218.33,218.5,218.15,218.49,13853.0,169.5653,169.6974,169.4255,169.6896,13853.0
2015-12-11 10:25:00,218.51,218.55,218.27,218.5,7736.0,169.7051,169.7362,169.5187,169.6974,7736.0
2015-12-11 10:30:00,218.5,219.16,218.5,218.9,64258.0,169.6974,170.21,169.6974,170.008,64258.0
2015-12-11 10:35:00,218.99,218.99,218.53,218.76,17435.0,170.0779,170.0779,169.7207,169.8993,17435.0
2015-12-11 10:40:00,218.76,218.85,218.36,218.36,15542.0,169.8993,169.9692,169.5886,169.5886,15542.0
2015-12-11 10:45:00,218.45,218.45,218.01,218.14,5007.0,169.6585,169.6585,169.3168,169.4178,5007.0
2015-12-11 10:50:00,218.07,218.5,217.92,218.41,11540.0,169.3634,169.6974,169.2469,169.6275,11540.0
2015-12-11 10:55:00,218.41,218.44,217.87,218.23,6615.0,169.6275,169.6508,169.2081,169.4877,6615.0
2015-12-11 11:00:00,218.11,218.32,217.82,218.01,15733.0,169.3945,169.5576,169.1693,169.3168,15733.0
2015-12-11 11:05:00,218.06,218.39,218.0,218.26,5277.0,169.3556,169.6119,169.3091,169.511,5277.0
2015-12-11 11:10:00,218.2,218.58,218.15,218.54,14544.0,169.4644,169.7595,169.4255,169.7284,14544.0
2015-12-11 11:15:00,218.49,218.6,218.35,218.51,11260.0,169.6896,169.775,169.5809,169.7051,11260.0
2015-12-11 11:20:00,218.46,218.55,218.31,218.31,9900.0,169.6663,169.7362,169.5498,169.5498,9900.0
2015-12-11 11:25:00,218.32,218.45,218.14,218.25,10935.0,169.5576,169.6585,169.4178,169.5032,10935.0
2015-12-11 11:30:00,218.21,218.21,217.93,218.02,10140.0,169.4721,169.4721,169.2547,169.3246,10140.0
2015-12-11 11:35:00,217.93,218.3,217.92,218.22,14307.0,169.2547,169.542,169.2469,169.4799,14307.0
2015-12-11 11:40:00,218.34,218.5,218.26,218.44,4397.0,169.5731,169.6974,169.511,169.6508,4397.0
2015-12-11 11:45:00,218.29,218.44,218.25,218.27,4132.0,169.5343,169.6508,169.5032,169.5187,4132.0
2015-12-11 11:50:00,218.18,218.34,218.12,218.31,6212.0,169.4488,169.5731,169.4022,169.5498,6212.0
2015-12-11 11:55:00,218.22,218.44,218.09,218.09,8142.0,169.4799,169.6508,169.3789,169.3789,8142.0
2015-12-11 12:00:00,218.14,218.39,218.03,218.26,9811.0,169.4178,169.6119,169.3324,169.511,9811.0
2015-12-11 12:05:00,218.26,218.3,217.98,217.99,6800.0,169.511,169.542,169.2935,169.3013,6800.0
2015-12-11 12:10:00,218.0,218.25,217.94,218.25,10171.0,169.3091,169.5032,169.2625,169.5032,10171.0
2015-12-11 12:15:00,218.25,218.27,217.91,218.08,17435.0,169.5032,169.5187,169.2392,169.3712,17435.0
2015-12-11 12:20:00,218.02,218.23,217.95,218.06,8932.0,169.3246,169.4877,169.2702,169.3556,8932.0
2015-12-11 12:25:00,218.07,218.23,217.9,218.23,11415.0,169.3634,169.4877,169.2314,169.4877,11415.0
2015-12-11 12:30:00,218.22,218.3,218.1,218.26,6502.0,169.4799,169.542,169.3867,169.511,6502.0
2015-12-11 12:35:00,218.26,218.43,218.19,218.31,6726.0,169.511,169.643,169.4566,169.5498,6726.0
2015-12-11 12:40:00,218.28,218.44,218.05,218.25,10535.0,169.5265,169.6508,169.3479,169.5032,10535.0
2015-12-11 12:45:00,218.36,218.42,217.98,218.02,6908.0,169.5886,169.6352,169.2935,169.3246,6908.0
2015-12-11 12:50:00,218.03,218.19,217.93,218.11,15927.0,169.3324,169.4566,169.2547,169.3945,15927.0
2015-12-11 12:55:00,218.11,218.24,218.0,218.06,6465.0,169.3945,169.4954,169.3091,169.3556,6465.0
2015-12-11 13:00:00,218.15,218.28,217.99,218.15,3290.0,169.4255,169.5265,169.3013,169.4255,3290.0
2015-12-11 13:05:00,218.26,218.27,217.95,218.03,3619.0,169.511,169.5187,169.2702,169.3324,3619.0
2015-12-11 13:10:00,218.13,218.25,218.05,218.14,2900.0,169.41,169.5032,169.3479,169.4178,2900.0
2015-12-11 13:15:00,218.08,218.35,217.99,218.22,3920.0,169.3712,169.5809,169.3013,169.4799,3920.0
2015-12-11 13:20:00,218.15,218.19,217.92,218.02,11659.0,169.4255,169.4566,169.2469,169.3246,11659.0
2015-12-11 13:25:00,218.0,218.05,217.89,218.0,11961.0,169.3091,169.3479,169.2236,169.3091,11961.0
2015-12-11 13:30:00,218.01,218.1,217.73,217.91,22119.0,169.3168,169.3867,169.0994,169.2392,22119.0
2015-12-11 13:35:00,217.86,218.18,217.85,218.16,6534.0,169.2003,169.4488,169.1926,169.4333,6534.0
2015-12-11 13:40:00,218.13,218.17,217.95,218.15,3100.0,169.41,169.4411,169.2702,169.4255,3100.0
2015-12-11 13:45:00,218.11,218.25,217.96,218.0,7922.0,169.3945,169.5032,169.278,169.3091,7922.0
2015-12-11 13:50:00,218.11,218.25,218.07,218.07,2152.0,169.3945,169.5032,169.3634,169.3634,2152.0
2015-12-11 13:55:00,218.06,218.16,217.94,218.01,3795.0,169.3556,169.4333,169.2625,169.3168,3795.0
2015-12-11 14:00:00,218.03,218.07,217.82,217.9,4914.0,169.3324,169.3634,169.1693,169.2314,4914.0
2015-12-11 14:05:00,217.83,217.97,217.79,217.94,4812.0,169.177,169.2858,169.146,169.2625,4812.0
2015-12-11 14:10:00,217.97,218.11,217.89,217.95,4257.0,169.2858,169.3945,169.2236,169.2702,4257.0
2015-12-11 14:15:00,218.01,218.23,217.97,218.09,9284.0,169.3168,169.4877,169.2858,169.3789,9284.0
2015-12-11 14:20:00,218.15,218.15,217.81,217.81,10475.0,169.4255,169.4255,169.1615,169.1615,10475.0
2015-12-11 14:25:00,217.81,217.81,217.69,217.76,8010.0,169.1615,169.1615,169.0683,169.1227,8010.0
2015-12-11 14:30:00,217.77,218.06,217.66,218.03,8945.0,169.1304,169.3556,169.045,169.3324,8945.0
2015-12-11 14:35:00,217.98,218.18,217.93,218.18,8801.0,169.2935,169.4488,169.2547,169.4488,8801.0
2015-12-11 14:40:00,218.13,218.17,217.93,218.1,7647.0,169.41,169.4411,169.2547,169.3867,7647.0
2015-12-11 14:45:00,218.02,218.08,217.81,217.96,23310.0,169.3246,169.3712,169.1615,169.278,23310.0
2015-12-11 14:50:00,218.02,218.09,217.83,217.89,9269.0,169.3246,169.3789,169.177,169.2236,9269.0
2015-12-11 14:55:00,217.94,217.99,217.77,217.92,6256.0,169.2625,169.3013,169.1304,169.2469,6256.0
2015-12-11 15:00:00,217.95,218.07,217.8,217.8,7358.0,169.2702,169.3634,169.1537,169.1537,7358.0
2015-12-11 15:05:00,217.76,217.79,217.46,217.46,14628.0,169.1227,169.146,168.8897,168.8897,14628.0
2015-12-11 15:10:00,217.49,217.69,217.3,217.52,13625.0,168.913,169.0683,168.7654,168.9363,13625.0
2015-12-11 15:15:00,217.59,217.7,217.4,217.4,25425.0,168.9906,169.0761,168.8431,168.8431,25425.0
2015-12-11 15:20:00,217.41,217.58,217.23,217.23,20849.0,168.8508,168.9829,168.711,168.711,20849.0
2015-12-11 15:25:00,217.22,217.68,217.21,217.59,19523.0,168.7033,169.0605,168.6955,168.9906,19523.0
2015-12-11 15:30:00,217.59,217.71,217.36,217.71,21844.0,168.9906,169.0838,168.812,169.0838,21844.0
2015-12-11 15:35:00,217.55,217.8,217.39,217.49,24551.0,168.9596,169.1537,168.8353,168.913,24551.0
2015-12-11 15:40:00,217.5,217.59,217.3,217.47,34090.0,168.9207,168.9906,168.7654,168.8974,34090.0
2015-12-11 15:45:00,217.41,217.69,217.23,217.69,33410.0,168.8508,169.0683,168.711,169.0683,33410.0
2015-12-11 15:50:00,217.64,217.74,217.48,217.56,33607.0,169.0295,169.1071,168.9052,168.9673,33607.0
2015-12-11 15:55:00,217.54,217.56,217.16,217.22,170518.0,168.9518,168.9673,168.6567,168.7033,170518.0
2015-12-14 09:30:00,215.99,216.43,215.0,216.4,59299.0,167.748,168.0897,166.9791,168.0664,59299.0
2015-12-14 09:35:00,216.52,217.48,216.35,217.48,25079.0,168.1596,168.9052,168.0276,168.9052,25079.0
2015-12-14 09:40:00,217.32,217.57,216.49,217.0,20252.0,168.7809,168.9751,168.1363,168.5324,20252.0
2015-12-14 09:45:00,216.95,217.35,216.37,216.5,35976.0,168.4936,168.8042,168.0431,168.1441,35976.0
2015-12-14 09:50:00,216.57,217.0,216.5,216.72,25943.0,168.1984,168.5324,168.1441,168.3149,25943.0
2015-12-14 09:55:00,216.72,216.84,216.2,216.34,14580.0,168.3149,168.4081,167.9111,168.0198,14580.0
2015-12-14 10:00:00,216.34,216.58,216.03,216.12,26807.0,168.0198,168.2062,167.7791,167.849,26807.0
2015-12-14 10:05:00,216.12,216.33,215.84,216.1,26748.0,167.849,168.0121,167.6315,167.8334,26748.0
2015-12-14 10:10:00,216.0,216.0,214.81,215.21,23747.0,167.7558,167.7558,166.8315,167.1422,23747.0
2015-12-14 10:15:00,215.22,216.4,215.22,216.08,19809.0,167.15,168.0664,167.15,167.8179,19809.0
2015-12-14 10:20:00,215.82,215.89,215.24,215.43,12953.0,167.616,167.6703,167.1655,167.3131,12953.0
2015-12-14 10:25:00,215.3,215.42,214.84,215.15,19024.0,167.2121,167.3053,166.8548,167.0956,19024.0
2015-12-14 10:30:00,215.15,215.68,215.15,215.35,10614.0,167.0956,167.5072,167.0956,167.2509,10614.0
2015-12-14 10:35:00,215.53,216.15,215.44,215.87,15692.0,167.3907,167.8723,167.3208,167.6548,15692.0
2015-12-14 10:40:00,215.93,216.1,215.68,216.01,14114.0,167.7014,167.8334,167.5072,167.7635,14114.0
2015-12-14 10:45:00,215.97,216.13,215.53,215.54,11962.0,167.7325,167.8567,167.3907,167.3985,11962.0
2015-12-14 10:50:00,215.57,215.75,215.31,215.65,8877.0,167.4218,167.5616,167.2199,167.4839,8877.0
2015-12-14 10:55:00,215.61,216.12,215.51,215.81,10135.0,167.4529,167.849,167.3752,167.6082,10135.0
2015-12-14 11:00:00,215.74,215.79,215.34,215.57,9087.0,167.5538,167.5927,167.2432,167.4218,9087.0
2015-12-14 11:05:00,215.52,215.76,215.18,215.29,6374.0,167.383,167.5694,167.1189,167.2043,6374.0
2015-12-14 11:10:00,215.1,215.39,214.86,215.06,17441.0,167.0568,167.282,166.8704,167.0257,17441.0
2015-12-14 11:15:00,215.16,215.19,214.72,214.83,11084.0,167.1034,167.1267,166.7616,166.8471,11084.0
2015-12-14 11:20:00,214.85,215.3,214.85,215.1,14696.0,166.8626,167.2121,166.8626,167.0568,14696.0
2015-12-14 11:25:00,215.13,215.56,215.11,215.52,13039.0,167.0801,167.414,167.0645,167.383,13039.0
2015-12-14 11:30:00,215.49,215.49,215.02,215.13,8037.0,167.3597,167.3597,166.9946,167.0801,8037.0
2015-12-14 11:35:00,215.1,215.69,215.1,215.63,29106.0,167.0568,167.515,167.0568,167.4684,29106.0
2015-12-14 11:40:00,215.66,216.01,215.54,215.91,8587.0,167.4917,167.7635,167.3985,167.6859,8587.0
2015-12-14 11:45:00,215.88,215.98,215.5,215.66,7104.0,167.6626,167.7402,167.3674,167.4917,7104.0
2015-12-14 11:50:00,215.81,215.95,215.65,215.78,10845.0,167.6082,167.7169,167.4839,167.5849,10845.0
2015-12-14 11:55:00,215.78,216.08,215.78,216.01,16983.0,167.5849,167.8179,167.5849,167.7635,16983.0
2015-12-14 12:00:00,216.06,216.1,215.78,215.92,8735.0,167.8024,167.8334,167.5849,167.6936,8735.0
2015-12-14 12:05:00,215.98,216.47,215.96,216.37,12125.0,167.7402,168.1208,167.7247,168.0431,12125.0
2015-12-14 12:10:00,216.35,216.43,216.01,216.01,12139.0,168.0276,168.0897,167.7635,167.7635,12139.0
2015-12-14 12:15:00,216.15,216.58,215.89,216.4,8929.0,167.8723,168.2062,167.6703,168.0664,8929.0
2015-12-14 12:20:00,216.37,216.42,215.93,216.07,10574.0,168.0431,168.0819,167.7014,167.8101,10574.0
2015-12-14 12:25:00,216.07,216.68,216.07,216.34,11924.0,167.8101,168.2839,167.8101,168.0198,11924.0
2015-12-14 12:30:00,216.35,216.66,216.34,216.47,24000.0,168.0276,168.2683,168.0198,168.1208,24000.0
2015-12-14 12:35:00,216.53,216.81,216.51,216.64,11752.0,168.1674,168.3848,168.1518,168.2528,11752.0
2015-12-14 12:40:00,216.64,216.67,216.42,216.51,26125.0,168.2528,168.2761,168.0819,168.1518,26125.0
2015-12-14 12:45:00,216.48,216.65,216.01,216.01,15256.0,168.1285,168.2606,167.7635,167.7635,15256.0
2015-12-14 12:50:00,216.06,216.65,216.06,216.61,4560.0,167.8024,168.2606,167.8024,168.2295,4560.0
2015-12-14 12:55:00,216.65,216.78,216.39,216.64,10263.0,168.2606,168.3615,168.0586,168.2528,10263.0
2015-12-14 13:00:00,216.69,216.87,216.43,216.52,14022.0,168.2916,168.4314,168.0897,168.1596,14022.0
2015-12-14 13:05:00,216.56,216.67,216.37,216.55,6956.0,168.1907,168.2761,168.0431,168.1829,6956.0
2015-12-14 13:10:00,216.59,216.6,216.3,216.33,10981.0,168.214,168.2217,167.9888,168.0121,10981.0
2015-12-14 13:15:00,216.39,216.43,216.04,216.04,3722.0,168.0586,168.0897,167.7868,167.7868,3722.0
2015-12-14 13:20:00,216.05,216.17,215.97,216.09,10329.0,167.7946,167.8878,167.7325,167.8257,10329.0
2015-12-14 13:25:00,216.06,216.26,215.93,216.26,11271.0,167.8024,167.9577,167.7014,167.9577,11271.0
2015-12-14 13:30:00,216.24,216.25,215.99,216.11,8849.0,167.9422,167.9499,167.748,167.8412,8849.0
2015-12-14 13:35:00,216.11,216.24,216.0,216.12,7887.0,167.8412,167.9422,167.7558,167.849,7887.0
2015-12-14 13:40:00,216.0,216.11,215.94,216.06,10848.0,167.7558,167.8412,167.7092,167.8024,10848.0
2015-12-14 13:45:00,216.0,216.2,215.95,216.2,9877.0,167.7558,167.9111,167.7169,167.9111,9877.0
2015-12-14 13:50:00,216.1,216.16,215.97,216.05,3975.0,167.8334,167.88,167.7325,167.7946,3975.0
2015-12-14 13:55:00,216.02,216.37,216.0,216.37,19274.0,167.7713,168.0431,167.7558,168.0431,19274.0
2015-12-14 14:00:00,216.35,216.49,216.19,216.29,20290.0,168.0276,168.1363,167.9033,167.981,20290.0
2015-12-14 14:05:00,216.32,216.6,216.31,216.52,12923.0,168.0043,168.2217,167.9965,168.1596,12923.0
2015-12-14 14:10:00,216.56,216.64,216.31,216.39,22138.0,168.1907,168.2528,167.9965,168.0586,22138.0
2015-12-14 14:15:00,216.28,216.41,216.08,216.23,4605.0,167.9732,168.0742,167.8179,167.9344,4605.0
2015-12-14 14:20:00,216.28,216.28,215.84,215.87,6483.0,167.9732,167.9732,167.6315,167.6548,6483.0
2015-12-14 14:25:00,215.94,215.99,215.81,215.87,10241.0,167.7092,167.748,167.6082,167.6548,10241.0
2015-12-14 14:30:00,215.9,215.94,215.76,215.86,7574.0,167.6781,167.7092,167.5694,167.647,7574.0
2015-12-14 14:35:00,215.92,216.15,215.87,216.15,5028.0,167.6936,167.8723,167.6548,167.8723,5028.0
2015-12-14 14:40:00,216.14,216.3,216.14,216.21,7166.0,167.8645,167.9888,167.8645,167.9189,7166.0
2015-12-14 14:45:00,216.26,216.38,216.16,216.34,5752.0,167.9577,168.0509,167.88,168.0198,5752.0
2015-12-14 14:50:00,216.28,216.37,216.07,216.34,21729.0,167.9732,168.0431,167.8101,168.0198,21729.0
2015-12-14 14:55:00,216.4,216.54,216.15,216.23,11260.0,168.0664,168.1751,167.8723,167.9344,11260.0
2015-12-14 15:00:00,216.21,216.37,216.15,216.29,17640.0,167.9189,168.0431,167.8723,167.981,17640.0
2015-12-14 15:05:00,216.33,216.35,215.93,216.2,30117.0,168.0121,168.0276,167.7014,167.9111,30117.0
2015-12-14 15:10:00,216.21,216.35,216.04,216.13,31574.0,167.9189,168.0276,167.7868,167.8567,31574.0
2015-12-14 15:15:00,216.08,216.48,216.04,216.42,13383.0,167.8179,168.1285,167.7868,168.0819,13383.0
2015-12-14 15:20:00,216.39,216.6,216.35,216.52,28588.0,168.0586,168.2217,168.0276,168.1596,28588.0
2015-12-14 15:25:00,216.54,216.66,216.36,216.36,31070.0,168.1751,168.2683,168.0353,168.0353,31070.0
2015-12-14 15:30:00,216.36,216.42,215.99,216.02,67877.0,168.0353,168.0819,167.748,167.7713,67877.0
2015-12-14 15:35:00,216.02,216.27,215.98,216.19,51149.0,167.7713,167.9655,167.7402,167.9033,51149.0
2015-12-14 15:40:00,216.22,216.24,215.88,216.02,38436.0,167.9266,167.9422,167.6626,167.7713,38436.0
2015-12-14 15:45:00,216.12,216.38,216.0,216.27,54611.0,167.849,168.0509,167.7558,167.9655,54611.0
2015-12-14 15:50:00,216.23,216.58,216.08,216.54,55690.0,167.9344,168.2062,167.8179,168.1751,55690.0
2015-12-14 15:55:00,216.56,216.85,216.18,216.58,151229.0,168.1907,168.4159,167.8956,168.2062,151229.0
2015-12-15 09:30:00,217.0,217.04,216.36,216.36,79873.0,168.5324,168.5635,168.0353,168.0353,79873.0
2015-12-15 09:35:00,216.4,217.05,216.31,217.01,24818.0,168.0664,168.5712,167.9965,168.5402,24818.0
2015-12-15 09:40:00,217.07,217.24,216.13,216.26,30016.0,168.5868,168.7188,167.8567,167.9577,30016.0
2015-12-15 09:45:00,216.38,216.75,216.28,216.66,27190.0,168.0509,168.3382,167.9732,168.2683,27190.0
2015-12-15 09:50:00,216.6,217.03,216.52,216.74,23267.0,168.2217,168.5557,168.1596,168.3305,23267.0
2015-12-15 09:55:00,216.79,216.79,216.57,216.58,7066.0,168.3693,168.3693,168.1984,168.2062,7066.0
2015-12-15 10:00:00,216.53,217.05,216.45,216.75,19768.0,168.1674,168.5712,168.1052,168.3382,19768.0
2015-12-15 10:05:00,216.81,217.0,216.71,216.88,8224.0,168.3848,168.5324,168.3072,168.4392,8224.0
2015-12-15 10:10:00,216.91,216.97,216.75,216.91,6226.0,168.4625,168.5091,168.3382,168.4625,6226.0
2015-12-15 10:15:00,216.95,216.95,216.61,216.72,18815.0,168.4936,168.4936,168.2295,168.3149,18815.0
2015-12-15 10:20:00,216.71,216.87,216.57,216.87,13165.0,168.3072,168.4314,168.1984,168.4314,13165.0
2015-12-15 10:25:00,216.95,216.96,216.62,216.73,8765.0,168.4936,168.5013,168.2373,168.3227,8765.0
2015-12-15 10:30:00,216.78,216.78,216.53,216.62,13598.0,168.3615,168.3615,168.1674,168.2373,13598.0
2015-12-15 10:35:00,216.61,216.77,216.48,216.71,12486.0,168.2295,168.3538,168.1285,168.3072,12486.0
2015-12-15 10:40:00,216.66,216.78,216.45,216.57,6963.0,168.2683,168.3615,168.1052,168.1984,6963.0
2015-12-15 10:45:00,216.51,216.78,216.44,216.78,17805.0,168.1518,168.3615,168.0975,168.3615,17805.0
2015-12-15 10:50:00,216.77,216.91,216.61,216.8,7935.0,168.3538,168.4625,168.2295,168.3771,7935.0
2015-12-15 10:55:00,216.74,216.95,216.64,216.73,10226.0,168.3305,168.4936,168.2528,168.3227,10226.0
2015-12-15 11:00:00,216.69,216.69,216.53,216.68,2500.0,168.2916,168.2916,168.1674,168.2839,2500.0
2015-12-15 11:05:00,216.68,216.74,216.47,216.71,5440.0,168.2839,168.3305,168.1208,168.3072,5440.0
2015-12-15 11:10:00,216.63,216.84,216.57,216.73,13440.0,168.245,168.4081,168.1984,168.3227,13440.0
2015-12-15 11:15:00,216.71,216.88,216.7,216.71,4591.0,168.3072,168.4392,168.2994,168.3072,4591.0
2015-12-15 11:20:00,216.67,216.76,216.61,216.75,2926.0,168.2761,168.346,168.2295,168.3382,2926.0
2015-12-15 11:25:00,216.74,216.87,216.65,216.8,8111.0,168.3305,168.4314,168.2606,168.3771,8111.0
2015-12-15 11:30:00,216.82,216.9,216.71,216.78,7230.0,168.3926,168.4547,168.3072,168.3615,7230.0
2015-12-15 11:35:00,216.77,216.83,216.58,216.58,6483.0,168.3538,168.4004,168.2062,168.2062,6483.0
2015-12-15 11:40:00,216.52,216.56,216.26,216.41,5328.0,168.1596,168.1907,167.9577,168.0742,5328.0
2015-12-15 11:45:00,216.4,216.67,216.33,216.47,10044.0,168.0664,168.2761,168.0121,168.1208,10044.0
2015-12-15 11:50:00,216.5,216.77,216.5,216.77,4483.0,168.1441,168.3538,168.1441,168.3538,4483.0
2015-12-15 11:55:00,216.77,216.77,216.38,216.53,12077.0,168.3538,168.3538,168.0509,168.1674,12077.0
2015-12-15 12:00:00,216.51,216.74,216.43,216.66,6353.0,168.1518,168.3305,168.0897,168.2683,6353.0
2015-12-15 12:05:00,216.68,216.77,216.62,216.65,9300.0,168.2839,168.3538,168.2373,168.2606,9300.0
2015-12-15 12:10:00,216.66,216.68,216.46,216.57,12919.0,168.2683,168.2839,168.113,168.1984,12919.0
2015-12-15 12:15:00,216.48,216.53,216.35,216.35,13126.0,168.1285,168.1674,168.0276,168.0276,13126.0
2015-12-15 12:20:00,216.41,216.58,216.35,216.38,10426.0,168.0742,168.2062,168.0276,168.0509,10426.0
2015-12-15 12:25:00,216.38,216.38,216.1,216.17,16936.0,168.0509,168.0509,167.8334,167.8878,16936.0
2015-12-15 12:30:00,216.25,216.51,216.23,216.49,9342.0,167.9499,168.1518,167.9344,168.1363,9342.0
2015-12-15 12:35:00,216.51,216.6,216.23,216.36,17749.0,168.1518,168.2217,167.9344,168.0353,17749.0
2015-12-15 12:40:00,216.36,216.36,216.18,216.23,15633.0,168.0353,168.0353,167.8956,167.9344,15633.0
2015-12-15 12:45:00,216.26,216.34,215.87,215.94,12057.0,167.9577,168.0198,167.6548,167.7092,12057.0
2015-12-15 12:50:00,215.9,216.04,215.86,216.03,7901.0,167.6781,167.7868,167.647,167.7791,7901.0
2015-12-15 12:55:00,216.08,216.08,215.87,215.97,11701.0,167.8179,167.8179,167.6548,167.7325,11701.0
2015-12-15 13:00:00,216.02,216.05,215.84,215.94,6675.0,167.7713,167.7946,167.6315,167.7092,6675.0
2015-12-15 13:05:00,215.88,216.14,215.88,216.1,8024.0,167.6626,167.8645,167.6626,167.8334,8024.0
2015-12-15 13:10:00,216.11,216.14,215.94,216.02,4076.0,167.8412,167.8645,167.7092,167.7713,4076.0
2015-12-15 13:15:00,215.97,216.0,215.85,215.86,10711.0,167.7325,167.7558,167.6393,167.647,10711.0
2015-12-15 13:20:00,215.88,216.01,215.73,215.92,7317.0,167.6626,167.7635,167.5461,167.6936,7317.0
2015-12-15 13:25:00,215.85,215.9,215.72,215.88,4603.0,167.6393,167.6781,167.5383,167.6626,4603.0
2015-12-15 13:30:00,215.87,216.09,215.7,215.83,13815.0,167.6548,167.8257,167.5228,167.6237,13815.0
2015-12-15 13:35:00,215.77,215.99,215.7,215.89,11888.0,167.5771,167.748,167.5228,167.6703,11888.0
2015-12-15 13:40:00,215.89,215.9,215.68,215.76,16417.0,167.6703,167.6781,167.5072,167.5694,16417.0
2015-12-15 13:45:00,215.75,215.95,215.71,215.94,3798.0,167.5616,167.7169,167.5305,167.7092,3798.0
2015-12-15 13:50:00,215.94,216.01,215.79,215.8,10751.0,167.7092,167.7635,167.5927,167.6004,10751.0
2015-12-15 13:55:00,215.84,216.0,215.84,215.94,11841.0,167.6315,167.7558,167.6315,167.7092,11841.0
2015-12-15 14:00:00,215.92,215.94,215.81,215.83,12064.0,167.6936,167.7092,167.6082,167.6237,12064.0
2015-12-15 14:05:00,215.86,215.94,215.83,215.85,3050.0,167.647,167.7092,167.6237,167.6393,3050.0
2015-12-15 14:10:00,215.85,215.96,215.78,215.93,6847.0,167.6393,167.7247,167.5849,167.7014,6847.0
2015-12-15 14:15:00,215.94,216.0,215.81,215.95,11508.0,167.7092,167.7558,167.6082,167.7169,11508.0
2015-12-15 14:20:00,216.0,216.0,215.8,215.85,11075.0,167.7558,167.7558,167.6004,167.6393,11075.0
2015-12-15 14:25:00,215.88,215.92,215.73,215.78,7742.0,167.6626,167.6936,167.5461,167.5849,7742.0
2015-12-15 14:30:00,215.81,215.99,215.78,215.9,11334.0,167.6082,167.748,167.5849,167.6781,11334.0
2015-12-15 14:35:00,215.95,216.0,215.85,215.94,8234.0,167.7169,167.7558,167.6393,167.7092,8234.0
2015-12-15 14:40:00,215.88,215.99,215.85,215.9,10540.0,167.6626,167.748,167.6393,167.6781,10540.0
2015-12-15 14:45:00,215.91,215.91,215.79,215.84,5682.0,167.6859,167.6859,167.5927,167.6315,5682.0
2015-12-15 14:50:00,215.86,215.91,215.82,215.86,8109.0,167.647,167.6859,167.616,167.647,8109.0
2015-12-15 14:55:00,215.9,215.9,215.71,215.8,18227.0,167.6781,167.6781,167.5305,167.6004,18227.0
2015-12-15 15:00:00,215.74,215.81,215.7,215.75,10057.0,167.5538,167.6082,167.5228,167.5616,10057.0
2015-12-15 15:05:00,215.72,215.82,215.5,215.57,17986.0,167.5383,167.616,167.3674,167.4218,17986.0
2015-12-15 15:10:00,215.59,215.6,215.45,215.5,9302.0,167.4373,167.4451,167.3286,167.3674,9302.0
2015-12-15 15:15:00,215.49,215.62,215.43,215.58,22545.0,167.3597,167.4606,167.3131,167.4296,22545.0
2015-12-15 15:20:00,215.53,215.71,215.44,215.48,10866.0,167.3907,167.5305,167.3208,167.3519,10866.0
2015-12-15 15:25:00,215.48,215.59,215.45,215.46,12480.0,167.3519,167.4373,167.3286,167.3364,12480.0
2015-12-15 15:30:00,215.49,215.57,215.36,215.4,33410.0,167.3597,167.4218,167.2587,167.2898,33410.0
2015-12-15 15:35:00,215.43,215.46,215.12,215.12,35697.0,167.3131,167.3364,167.0723,167.0723,35697.0
2015-12-15 15:40:00,215.13,215.27,215.07,215.12,21889.0,167.0801,167.1888,167.0335,167.0723,21889.0
2015-12-15 15:45:00,215.09,215.29,215.02,215.21,33130.0,167.049,167.2043,166.9946,167.1422,33130.0
2015-12-15 15:50:00,215.21,215.25,214.98,215.0,31034.0,167.1422,167.1733,166.9636,166.9791,31034.0
2015-12-15 15:55:00,215.06,215.11,214.72,214.83,88108.0,167.0257,167.0645,166.7616,166.8471,88108.0
2015-12-16 09:30:00,216.0,217.2,216.0,217.03,43859.0,167.7558,168.6877,167.7558,168.5557,43859.0
2015-12-16 09:35:00,216.97,217.22,216.87,217.05,32833.0,168.5091,168.7033,168.4314,168.5712,32833.0
2015-12-16 09:40:00,216.93,216.99,216.5,216.86,10214.0,168.478,168.5246,168.1441,168.4237,10214.0
2015-12-16 09:45:00,216.94,217.02,216.3,216.67,31090.0,168.4858,168.5479,167.9888,168.2761,31090.0
2015-12-16 09:50:00,216.76,216.78,216.35,216.66,24530.0,168.346,168.3615,168.0276,168.2683,24530.0
2015-12-16 09:55:00,216.68,216.68,215.85,216.09,13394.0,168.2839,168.2839,167.6393,167.8257,13394.0
2015-12-16 10:00:00,216.17,216.62,216.12,216.55,11511.0,167.8878,168.2373,167.849,168.1829,11511.0
2015-12-16 10:05:00,216.57,216.65,216.28,216.35,15697.0,168.1984,168.2606,167.9732,168.0276,15697.0
2015-12-16 10:10:00,216.36,216.6,216.31,216.43,9654.0,168.0353,168.2217,167.9965,168.0897,9654.0
2015-12-16 10:15:00,216.32,216.55,216.24,216.42,15788.0,168.0043,168.1829,167.9422,168.0819,15788.0
2015-12-16 10:20:00,216.42,216.5,216.24,216.32,3598.0,168.0819,168.1441,167.9422,168.0043,3598.0
2015-12-16 10:25:00,216.29,216.44,216.24,216.32,5782.0,167.981,168.0975,167.9422,168.0043,5782.0
2015-12-16 10:30:00,216.24,216.37,216.02,216.02,10827.0,167.9422,168.0431,167.7713,167.7713,10827.0
2015-12-16 10:35:00,215.97,216.12,215.77,215.85,10610.0,167.7325,167.849,167.5771,167.6393,10610.0
2015-12-16 10:40:00,215.87,216.16,215.74,215.87,11485.0,167.6548,167.88,167.5538,167.6548,11485.0
2015-12-16 10:45:00,215.93,215.96,215.7,215.9,5136.0,167.7014,167.7247,167.5228,167.6781,5136.0
2015-12-16 10:50:00,215.91,215.97,215.57,215.65,5813.0,167.6859,167.7325,167.4218,167.4839,5813.0
2015-12-16 10:55:00,215.74,215.91,215.67,215.7,8257.0,167.5538,167.6859,167.4995,167.5228,8257.0
2015-12-16 11:00:00,215.7,215.7,215.22,215.22,10184.0,167.5228,167.5228,167.15,167.15,10184.0
2015-12-16 11:05:00,215.36,215.51,215.31,215.37,10260.0,167.2587,167.3752,167.2199,167.2665,10260.0
2015-12-16 11:10:00,215.39,215.59,215.37,215.59,5527.0,167.282,167.4373,167.2665,167.4373,5527.0
2015-12-16 11:15:00,215.64,215.64,215.1,215.25,5324.0,167.4762,167.4762,167.0568,167.1733,5324.0
2015-12-16 11:20:00,215.17,215.27,215.05,215.27,3919.0,167.1111,167.1888,167.0179,167.1888,3919.0
2015-12-16 11:25:00,215.27,215.33,215.12,215.19,5647.0,167.1888,167.2354,167.0723,167.1267,5647.0
2015-12-16 11:30:00,215.23,215.32,215.15,215.31,5853.0,167.1577,167.2276,167.0956,167.2199,5853.0
2015-12-16 11:35:00,215.29,215.48,215.24,215.36,11486.0,167.2043,167.3519,167.1655,167.2587,11486.0
2015-12-16 11:40:00,215.34,215.36,215.19,215.19,9154.0,167.2432,167.2587,167.1267,167.1267,9154.0
2015-12-16 11:45:00,215.24,215.33,215.1,215.26,7029.0,167.1655,167.2354,167.0568,167.181,7029.0
2015-12-16 11:50:00,215.27,215.34,215.16,215.23,5420.0,167.1888,167.2432,167.1034,167.1577,5420.0
2015-12-16 11:55:00,215.26,215.31,215.13,215.25,6449.0,167.181,167.2199,167.0801,167.1733,6449.0
2015-12-16 12:00:00,215.26,215.51,215.21,215.48,7820.0,167.181,167.3752,167.1422,167.3519,7820.0
2015-12-16 12:05:00,215.52,215.53,215.25,215.5,6309.0,167.383,167.3907,167.1733,167.3674,6309.0
2015-12-16 12:10:00,215.47,215.75,215.41,215.71,4030.0,167.3441,167.5616,167.2975,167.5305,4030.0
2015-12-16 12:15:00,215.73,215.75,215.39,215.39,5826.0,167.5461,167.5616,167.282,167.282,5826.0
2015-12-16 12:20:00,215.36,215.54,215.3,215.38,3365.0,167.2587,167.3985,167.2121,167.2742,3365.0
2015-12-16 12:25:00,215.27,215.45,215.27,215.45,10830.0,167.1888,167.3286,167.1888,167.3286,10830.0
2015-12-16 12:30:00,215.52,215.67,215.37,215.67,7619.0,167.383,167.4995,167.2665,167.4995,7619.0
2015-12-16 12:35:00,215.69,215.79,215.68,215.69,4690.0,167.515,167.5927,167.5072,167.515,4690.0
2015-12-16 12:40:00,215.63,215.79,215.61,215.62,6700.0,167.4684,167.5927,167.4529,167.4606,6700.0
2015-12-16 12:45:00,215.64,215.75,215.36,215.48,8104.0,167.4762,167.5616,167.2587,167.3519,8104.0
2015-12-16 12:50:00,215.52,215.68,215.27,215.27,8732.0,167.383,167.5072,167.1888,167.1888,8732.0
2015-12-16 12:55:00,215.31,215.31,215.14,215.17,5115.0,167.2199,167.2199,167.0878,167.1111,5115.0
2015-12-16 13:00:00,215.21,215.25,215.02,215.22,5517.0,167.1422,167.1733,166.9946,167.15,5517.0
2015-12-16 13:05:00,215.19,215.28,215.04,215.05,4641.0,167.1267,167.1966,167.0102,167.0179,4641.0
2015-12-16 13:10:00,215.03,215.15,215.0,215.1,3280.0,167.0024,167.0956,166.9791,167.0568,3280.0
2015-12-16 13:15:00,215.15,215.32,215.09,215.27,5090.0,167.0956,167.2276,167.049,167.1888,5090.0
2015-12-16 13:20:00,215.28,215.64,215.28,215.64,2300.0,167.1966,167.4762,167.1966,167.4762,2300.0
2015-12-16 13:25:00,215.58,215.65,215.53,215.6,6009.0,167.4296,167.4839,167.3907,167.4451,6009.0
2015-12-16 13:30:00,215.58,215.63,215.38,215.41,4800.0,167.4296,167.4684,167.2742,167.2975,4800.0
2015-12-16 13:35:00,215.36,215.51,215.28,215.31,3819.0,167.2587,167.3752,167.1966,167.2199,3819.0
2015-12-16 13:40:00,215.31,215.45,215.22,215.43,5530.0,167.2199,167.3286,167.15,167.3131,5530.0
2015-12-16 13:45:00,215.41,215.67,215.29,215.67,6572.0,167.2975,167.4995,167.2043,167.4995,6572.0
2015-12-16 13:50:00,215.7,215.91,215.61,215.71,6384.0,167.5228,167.6859,167.4529,167.5305,6384.0
2015-12-16 13:55:00,215.78,216.14,215.6,216.14,18217.0,167.5849,167.8645,167.4451,167.8645,18217.0
2015-12-16 14:00:00,215.87,216.47,214.75,215.69,14028.0,167.6548,168.1208,166.7849,167.515,14028.0
2015-12-16 14:05:00,216.18,216.54,215.68,216.14,7155.0,167.8956,168.1751,167.5072,167.8645,7155.0
2015-12-16 14:10:00,216.13,216.32,215.86,216.07,15180.0,167.8567,168.0043,167.647,167.8101,15180.0
2015-12-16 14:15:00,216.14,216.34,215.87,215.96,36044.0,167.8645,168.0198,167.6548,167.7247,36044.0
2015-12-16 14:20:00,215.86,216.26,215.84,216.17,11091.0,167.647,167.9577,167.6315,167.8878,11091.0
2015-12-16 14:25:00,216.22,216.27,215.7,215.88,18156.0,167.9266,167.9655,167.5228,167.6626,18156.0
2015-12-16 14:30:00,215.8,216.12,215.5,215.97,12951.0,167.6004,167.849,167.3674,167.7325,12951.0
2015-12-16 14:35:00,215.92,216.29,215.79,216.0,12422.0,167.6936,167.981,167.5927,167.7558,12422.0
2015-12-16 14:40:00,215.95,216.1,215.83,215.95,11374.0,167.7169,167.8334,167.6237,167.7169,11374.0
2015-12-16 14:45:00,215.96,216.2,215.8,216.07,11537.0,167.7247,167.9111,167.6004,167.8101,11537.0
2015-12-16 14:50:00,216.04,216.54,216.04,216.42,24922.0,167.7868,168.1751,167.7868,168.0819,24922.0
2015-12-16 14:55:00,216.5,216.9,216.39,216.9,26578.0,168.1441,168.4547,168.0586,168.4547,26578.0
2015-12-16 15:00:00,216.85,217.1,216.82,216.9,19149.0,168.4159,168.6101,168.3926,168.4547,19149.0
2015-12-16 15:05:00,216.85,216.91,216.56,216.72,15728.0,168.4159,168.4625,168.1907,168.3149,15728.0
2015-12-16 15:10:00,216.7,217.03,216.63,216.65,4050.0,168.2994,168.5557,168.245,168.2606,4050.0
2015-12-16 15:15:00,216.76,216.92,216.73,216.86,7575.0,168.346,168.4703,168.3227,168.4237,7575.0
2015-12-16 15:20:00,216.88,217.2,216.83,217.19,10487.0,168.4392,168.6877,168.4004,168.68,10487.0
2015-12-16 15:25:00,217.14,217.18,216.83,217.1,26291.0,168.6411,168.6722,168.4004,168.6101,26291.0
2015-12-16 15:30:00,217.09,217.62,217.09,217.62,18639.0,168.6023,169.0139,168.6023,169.0139,18639.0
2015-12-16 15:35:00,217.57,217.93,217.55,217.87,13342.0,168.9751,169.2547,168.9596,169.2081,13342.0
2015-12-16 15:40:00,217.88,218.11,217.58,217.66,16275.0,169.2159,169.3945,168.9829,169.045,16275.0
2015-12-16 15:45:00,217.63,217.85,217.6,217.71,16344.0,169.0217,169.1926,168.9984,169.0838,16344.0
2015-12-16 15:50:00,217.76,217.88,217.73,217.81,29749.0,169.1227,169.2159,169.0994,169.1615,29749.0
2015-12-16 15:55:00,217.82,217.95,217.39,217.49,77561.0,169.1693,169.2702,168.8353,168.913,77561.0
2015-12-17 09:30:00,217.86,218.5,216.84,217.69,26006.0,169.2003,169.6974,168.4081,169.0683,26006.0
2015-12-17 09:35:00,217.88,217.99,217.11,217.77,15145.0,169.2159,169.3013,168.6178,169.1304,15145.0
2015-12-17 09:40:00,217.92,218.77,217.8,217.94,38364.0,169.2469,169.9071,169.1537,169.2625,38364.0
2015-12-17 09:45:00,218.15,218.26,217.68,217.78,8950.0,169.4255,169.511,169.0605,169.1382,8950.0
2015-12-17 09:50:00,218.09,218.38,217.83,218.2,21577.0,169.3789,169.6042,169.177,169.4644,21577.0
2015-12-17 09:55:00,218.29,218.7,218.17,218.55,21130.0,169.5343,169.8527,169.4411,169.7362,21130.0
2015-12-17 10:00:00,218.59,218.6,218.04,218.16,9010.0,169.7673,169.775,169.3401,169.4333,9010.0
2015-12-17 10:05:00,218.27,218.34,217.8,218.0,32029.0,169.5187,169.5731,169.1537,169.3091,32029.0
2015-12-17 10:10:00,217.91,218.04,217.73,218.04,12117.0,169.2392,169.3401,169.0994,169.3401,12117.0
2015-12-17 10:15:00,218.0,218.04,217.44,217.44,7678.0,169.3091,169.3401,168.8741,168.8741,7678.0
2015-12-17 10:20:00,217.44,217.65,217.37,217.37,5874.0,168.8741,169.0372,168.8198,168.8198,5874.0
2015-12-17 10:25:00,217.31,217.62,217.31,217.47,6460.0,168.7732,169.0139,168.7732,168.8974,6460.0
2015-12-17 10:30:00,217.49,217.65,217.3,217.37,4581.0,168.913,169.0372,168.7654,168.8198,4581.0
2015-12-17 10:35:00,217.45,217.46,217.03,217.03,4970.0,168.8819,168.8897,168.5557,168.5557,4970.0
2015-12-17 10:40:00,217.0,217.11,216.89,216.97,4638.0,168.5324,168.6178,168.447,168.5091,4638.0
2015-12-17 10:45:00,216.86,216.91,216.5,216.5,7375.0,168.4237,168.4625,168.1441,168.1441,7375.0
2015-12-17 10:50:00,216.56,216.56,216.14,216.27,8131.0,168.1907,168.1907,167.8645,167.9655,8131.0
2015-12-17 10:55:00,216.29,216.5,216.14,216.38,7140.0,167.981,168.1441,167.8645,168.0509,7140.0
2015-12-17 11:00:00,216.31,216.67,216.29,216.64,4300.0,167.9965,168.2761,167.981,168.2528,4300.0
2015-12-17 11:05:00,216.68,216.72,216.43,216.63,5963.0,168.2839,168.3149,168.0897,168.245,5963.0
2015-12-17 11:10:00,216.6,216.72,216.48,216.53,4803.0,168.2217,168.3149,168.1285,168.1674,4803.0
2015-12-17 11:15:00,216.61,216.64,216.31,216.36,6415.0,168.2295,168.2528,167.9965,168.0353,6415.0
2015-12-17 11:20:00,216.22,216.22,215.94,215.98,7703.0,167.9266,167.9266,167.7092,167.7402,7703.0
2015-12-17 11:25:00,215.99,216.34,215.9,216.34,5762.0,167.748,168.0198,167.6781,168.0198,5762.0
2015-12-17 11:30:00,216.31,216.36,216.15,216.15,5485.0,167.9965,168.0353,167.8723,167.8723,5485.0
2015-12-17 11:35:00,216.29,216.72,216.19,216.62,5563.0,167.981,168.3149,167.9033,168.2373,5563.0
2015-12-17 11:40:00,216.65,216.91,216.65,216.84,3601.0,168.2606,168.4625,168.2606,168.4081,3601.0
2015-12-17 11:45:00,216.75,216.91,216.7,216.85,7337.0,168.3382,168.4625,168.2994,168.4159,7337.0
2015-12-17 11:50:00,216.83,216.85,216.63,216.63,7398.0,168.4004,168.4159,168.245,168.245,7398.0
2015-12-17 11:55:00,216.62,216.62,216.26,216.26,5699.0,168.2373,168.2373,167.9577,167.9577,5699.0
2015-12-17 12:00:00,216.32,216.4,216.15,216.15,3728.0,168.0043,168.0664,167.8723,167.8723,3728.0
2015-12-17 12:05:00,216.15,216.29,216.03,216.24,4267.0,167.8723,167.981,167.7791,167.9422,4267.0
2015-12-17 12:10:00,216.29,216.38,216.17,216.28,6286.0,167.981,168.0509,167.8878,167.9732,6286.0
2015-12-17 12:15:00,216.29,216.62,216.2,216.62,7151.0,167.981,168.2373,167.9111,168.2373,7151.0
2015-12-17 12:20:00,216.6,216.61,216.35,216.4,4438.0,168.2217,168.2295,168.0276,168.0664,4438.0
2015-12-17 12:25:00,216.44,216.45,216.26,216.36,2700.0,168.0975,168.1052,167.9577,168.0353,2700.0
2015-12-17 12:30:00,216.29,216.68,216.27,216.68,10055.0,167.981,168.2839,167.9655,168.2839,10055.0
2015-12-17 12:35:00,216.65,216.66,216.26,216.34,4500.0,168.2606,168.2683,167.9577,168.0198,4500.0
2015-12-17 12:40:00,216.36,216.36,216.07,216.09,6419.0,168.0353,168.0353,167.8101,167.8257,6419.0
2015-12-17 12:45:00,216.16,216.19,216.0,216.09,6542.0,167.88,167.9033,167.7558,167.8257,6542.0
2015-12-17 12:50:00,215.97,216.17,215.95,216.09,8917.0,167.7325,167.8878,167.7169,167.8257,8917.0
2015-12-17 12:55:00,216.09,216.26,215.96,216.26,9702.0,167.8257,167.9577,167.7247,167.9577,9702.0
2015-12-17 13:00:00,216.2,216.27,216.05,216.23,9504.0,167.9111,167.9655,167.7946,167.9344,9504.0
2015-12-17 13:05:00,216.24,216.33,216.13,216.19,11507.0,167.9422,168.0121,167.8567,167.9033,11507.0
2015-12-17 13:10:00,216.21,216.48,216.21,216.4,9690.0,167.9189,168.1285,167.9189,168.0664,9690.0
2015-12-17 13:15:00,216.39,216.48,216.35,216.42,2670.0,168.0586,168.1285,168.0276,168.0819,2670.0
2015-12-17 13:20:00,216.46,216.64,216.31,216.64,4872.0,168.113,168.2528,167.9965,168.2528,4872.0
2015-12-17 13:25:00,216.62,216.63,216.38,216.44,2746.0,168.2373,168.245,168.0509,168.0975,2746.0
2015-12-17 13:30:00,216.44,216.67,216.4,216.62,5085.0,168.0975,168.2761,168.0664,168.2373,5085.0
2015-12-17 13:35:00,216.46,216.69,216.39,216.69,3774.0,168.113,168.2916,168.0586,168.2916,3774.0
2015-12-17 13:40:00,216.79,216.91,216.75,216.9,3191.0,168.3693,168.4625,168.3382,168.4547,3191.0
2015-12-17 13:45:00,216.99,217.2,216.94,217.17,4845.0,168.5246,168.6877,168.4858,168.6644,4845.0
2015-12-17 13:50:00,217.21,217.3,217.05,217.08,2803.0,168.6955,168.7654,168.5712,168.5945,2803.0
2015-12-17 13:55:00,217.0,217.07,216.87,216.94,11018.0,168.5324,168.5868,168.4314,168.4858,11018.0
2015-12-17 14:00:00,217.01,217.04,216.58,216.62,20921.0,168.5402,168.5635,168.2062,168.2373,20921.0
2015-12-17 14:05:00,216.67,216.89,216.55,216.63,12143.0,168.2761,168.447,168.1829,168.245,12143.0
2015-12-17 14:10:00,216.7,216.84,216.51,216.71,21208.0,168.2994,168.4081,168.1518,168.3072,21208.0
2015-12-17 14:15:00,216.78,217.08,216.78,217.07,16134.0,168.3615,168.5945,168.3615,168.5868,16134.0
2015-12-17 14:20:00,217.04,217.13,216.93,217.03,10612.0,168.5635,168.6334,168.478,168.5557,10612.0
2015-12-17 14:25:00,216.95,217.17,216.84,216.98,13052.0,168.4936,168.6644,168.4081,168.5169,13052.0
2015-12-17 14:30:00,217.02,217.08,216.81,216.97,13915.0,168.5479,168.5945,168.3848,168.5091,13915.0
2015-12-17 14:35:00,216.94,217.0,216.8,216.9,12353.0,168.4858,168.5324,168.3771,168.4547,12353.0
2015-12-17 14:40:00,216.85,216.89,216.63,216.89,14706.0,168.4159,168.447,168.245,168.447,14706.0
2015-12-17 14:45:00,216.84,216.95,216.66,216.69,11440.0,168.4081,168.4936,168.2683,168.2916,11440.0
2015-12-17 14:50:00,216.66,216.69,216.51,216.59,14101.0,168.2683,168.2916,168.1518,168.214,14101.0
2015-12-17 14:55:00,216.57,216.77,216.55,216.71,14739.0,168.1984,168.3538,168.1829,168.3072,14739.0
2015-12-17 15:00:00,216.7,217.02,216.66,216.66,12452.0,168.2994,168.5479,168.2683,168.2683,12452.0
2015-12-17 15:05:00,216.64,216.68,216.36,216.61,11853.0,168.2528,168.2839,168.0353,168.2295,11853.0
2015-12-17 15:10:00,216.58,216.73,216.55,216.58,10166.0,168.2062,168.3227,168.1829,168.2062,10166.0
2015-12-17 15:15:00,216.56,216.59,216.41,216.54,13395.0,168.1907,168.214,168.0742,168.1751,13395.0
2015-12-17 15:20:00,216.53,216.53,216.25,216.49,12325.0,168.1674,168.1674,167.9499,168.1363,12325.0
2015-12-17 15:25:00,216.5,216.65,216.35,216.46,13172.0,168.1441,168.2606,168.0276,168.113,13172.0
2015-12-17 15:30:00,216.38,216.7,216.29,216.7,18163.0,168.0509,168.2994,167.981,168.2994,18163.0
2015-12-17 15:35:00,216.68,216.75,216.48,216.52,23803.0,168.2839,168.3382,168.1285,168.1596,23803.0
2015-12-17 15:40:00,216.53,216.55,216.24,216.24,20509.0,168.1674,168.1829,167.9422,167.9422,20509.0
2015-12-17 15:45:00,216.26,216.3,216.0,216.0,31187.0,167.9577,167.9888,167.7558,167.7558,31187.0
2015-12-17 15:50:00,216.02,216.15,215.84,215.86,39477.0,167.7713,167.8723,167.6315,167.647,39477.0
2015-12-17 15:55:00,215.85,215.85,215.16,215.25,80823.0,167.6393,167.6393,167.1034,167.1733,80823.0
2015-12-18 09:30:00,213.75,215.17,213.05,213.46,200393.0,166.0083,167.1111,165.4646,165.7831,200393.0
2015-12-18 09:35:00,213.47,213.67,212.75,213.2,32034.0,165.7908,165.9462,165.2317,165.5811,32034.0
2015-12-18 09:40:00,213.11,213.48,213.11,213.26,13537.0,165.5112,165.7986,165.5112,165.6277,13537.0
2015-12-18 09:45:00,213.23,214.17,213.23,213.96,13882.0,165.6044,166.3345,165.6044,166.1714,13882.0
2015-12-18 09:50:00,213.98,214.27,213.8,214.27,9748.0,166.1869,166.4122,166.0471,166.4122,9748.0
2015-12-18 09:55:00,214.28,214.46,214.26,214.26,10281.0,166.4199,166.5597,166.4044,166.4044,10281.0
2015-12-18 10:00:00,214.3,214.34,214.08,214.09,7365.0,166.4355,166.4665,166.2646,166.2724,7365.0
2015-12-18 10:05:00,214.09,214.13,213.82,213.96,8070.0,166.2724,166.3034,166.0627,166.1714,8070.0
2015-12-18 10:10:00,213.89,213.97,213.68,213.81,7456.0,166.117,166.1792,165.9539,166.0549,7456.0
2015-12-18 10:15:00,213.8,214.17,213.8,214.0,7792.0,166.0471,166.3345,166.0471,166.2025,7792.0
2015-12-18 10:20:00,214.0,214.33,214.0,214.08,7168.0,166.2025,166.4588,166.2025,166.2646,7168.0
2015-12-18 10:25:00,213.99,213.99,213.77,213.82,6395.0,166.1947,166.1947,166.0238,166.0627,6395.0
2015-12-18 10:30:00,213.77,213.85,213.21,213.36,14721.0,166.0238,166.086,165.5889,165.7054,14721.0
2015-12-18 10:35:00,213.39,213.58,213.31,213.4,13665.0,165.7287,165.8763,165.6666,165.7365,13665.0
2015-12-18 10:40:00,213.31,213.5,213.3,213.39,7937.0,165.6666,165.8141,165.6588,165.7287,7937.0
2015-12-18 10:45:00,213.36,213.56,213.31,213.31,9883.0,165.7054,165.8607,165.6666,165.6666,9883.0
2015-12-18 10:50:00,213.37,213.62,213.37,213.49,5912.0,165.7132,165.9073,165.7132,165.8064,5912.0
2015-12-18 10:55:00,213.41,213.6,213.3,213.6,4581.0,165.7442,165.8918,165.6588,165.8918,4581.0
2015-12-18 11:00:00,213.6,213.65,213.3,213.65,4000.0,165.8918,165.9306,165.6588,165.9306,4000.0
2015-12-18 11:05:00,213.68,213.74,213.57,213.58,4573.0,165.9539,166.0005,165.8685,165.8763,4573.0
2015-12-18 11:10:00,213.57,213.83,213.57,213.69,5226.0,165.8685,166.0704,165.8685,165.9617,5226.0
2015-12-18 11:15:00,213.66,213.66,213.42,213.58,6275.0,165.9384,165.9384,165.752,165.8763,6275.0
2015-12-18 11:20:00,213.54,213.58,213.23,213.33,8962.0,165.8452,165.8763,165.6044,165.6821,8962.0
2015-12-18 11:25:00,213.33,213.48,213.19,213.19,8268.0,165.6821,165.7986,165.5734,165.5734,8268.0
2015-12-18 11:30:00,213.22,213.26,213.01,213.03,8273.0,165.5967,165.6277,165.4336,165.4491,8273.0
2015-12-18 11:35:00,213.02,213.18,212.93,213.18,5837.0,165.4413,165.5656,165.3715,165.5656,5837.0
2015-12-18 11:40:00,213.22,213.26,213.1,213.1,8020.0,165.5967,165.6277,165.5035,165.5035,8020.0
2015-12-18 11:45:00,213.13,213.17,212.81,212.81,7955.0,165.5268,165.5578,165.2783,165.2783,7955.0
2015-12-18 11:50:00,212.84,212.86,212.62,212.63,7701.0,165.3016,165.3171,165.1307,165.1385,7701.0
2015-12-18 11:55:00,212.7,212.73,212.35,212.36,11765.0,165.1928,165.2161,164.921,164.9288,11765.0
2015-12-18 12:00:00,212.41,212.41,212.14,212.23,6302.0,164.9676,164.9676,164.7579,164.8278,6302.0
2015-12-18 12:05:00,212.2,212.44,212.14,212.27,7895.0,164.8045,164.9909,164.7579,164.8589,7895.0
2015-12-18 12:10:00,212.29,212.4,212.05,212.1,13814.0,164.8744,164.9598,164.688,164.7268,13814.0
2015-12-18 12:15:00,212.12,212.36,211.85,211.85,10869.0,164.7424,164.9288,164.5327,164.5327,10869.0
2015-12-18 12:20:00,211.86,212.07,211.86,211.9,5100.0,164.5404,164.7035,164.5404,164.5715,5100.0
2015-12-18 12:25:00,211.92,212.09,211.91,212.07,7608.0,164.587,164.7191,164.5793,164.7035,7608.0
2015-12-18 12:30:00,212.04,212.17,211.93,212.13,8609.0,164.6802,164.7812,164.5948,164.7501,8609.0
2015-12-18 12:35:00,212.12,212.14,211.86,211.88,8066.0,164.7424,164.7579,164.5404,164.556,8066.0
2015-12-18 12:40:00,211.93,212.08,211.91,212.02,4514.0,164.5948,164.7113,164.5793,164.6647,4514.0
2015-12-18 12:45:00,212.0,212.23,211.98,212.21,9316.0,164.6492,164.8278,164.6336,164.8123,9316.0
2015-12-18 12:50:00,212.21,212.21,212.06,212.15,3317.0,164.8123,164.8123,164.6958,164.7657,3317.0
2015-12-18 12:55:00,212.19,212.28,212.05,212.05,7590.0,164.7967,164.8666,164.688,164.688,7590.0
2015-12-18 13:00:00,212.09,212.26,212.02,212.2,7061.0,164.7191,164.8511,164.6647,164.8045,7061.0
2015-12-18 13:05:00,212.12,212.52,212.12,212.52,12713.0,164.7424,165.053,164.7424,165.053,12713.0
2015-12-18 13:10:00,212.54,212.56,212.41,212.51,4698.0,165.0686,165.0841,164.9676,165.0453,4698.0
2015-12-18 13:15:00,212.57,212.59,212.36,212.52,4700.0,165.0919,165.1074,164.9288,165.053,4700.0
2015-12-18 13:20:00,212.57,212.57,212.18,212.26,8415.0,165.0919,165.0919,164.789,164.8511,8415.0
2015-12-18 13:25:00,212.18,212.3,212.12,212.16,5660.0,164.789,164.8822,164.7424,164.7734,5660.0
2015-12-18 13:30:00,212.13,212.36,212.01,212.3,7680.0,164.7501,164.9288,164.6569,164.8822,7680.0
2015-12-18 13:35:00,212.23,212.3,212.0,212.01,7438.0,164.8278,164.8822,164.6492,164.6569,7438.0
2015-12-18 13:40:00,212.06,212.28,212.06,212.16,4942.0,164.6958,164.8666,164.6958,164.7734,4942.0
2015-12-18 13:45:00,212.15,212.21,211.95,212.0,8595.0,164.7657,164.8123,164.6103,164.6492,8595.0
2015-12-18 13:50:00,212.02,212.42,212.0,212.38,6827.0,164.6647,164.9754,164.6492,164.9443,6827.0
2015-12-18 13:55:00,212.34,212.51,212.26,212.37,3314.0,164.9132,165.0453,164.8511,164.9365,3314.0
2015-12-18 14:00:00,212.4,212.6,212.37,212.48,9778.0,164.9598,165.1152,164.9365,165.022,9778.0
2015-12-18 14:05:00,212.53,212.81,212.53,212.73,9589.0,165.0608,165.2783,165.0608,165.2161,9589.0
2015-12-18 14:10:00,212.72,212.81,212.52,212.59,16331.0,165.2084,165.2783,165.053,165.1074,16331.0
2015-12-18 14:15:00,212.59,212.65,212.47,212.58,13786.0,165.1074,165.154,165.0142,165.0996,13786.0
2015-12-18 14:20:00,212.67,213.1,212.67,213.1,9457.0,165.1695,165.5035,165.1695,165.5035,9457.0
2015-12-18 14:25:00,213.08,213.16,213.03,213.15,8984.0,165.4879,165.5501,165.4491,165.5423,8984.0
2015-12-18 14:30:00,213.15,213.15,213.02,213.13,9243.0,165.5423,165.5423,165.4413,165.5268,9243.0
2015-12-18 14:35:00,213.13,213.2,213.04,213.18,10208.0,165.5268,165.5811,165.4569,165.5656,10208.0
2015-12-18 14:40:00,213.21,213.21,212.72,212.76,13300.0,165.5889,165.5889,165.2084,165.2394,13300.0
2015-12-18 14:45:00,212.74,212.81,212.62,212.7,10008.0,165.2239,165.2783,165.1307,165.1928,10008.0
2015-12-18 14:50:00,212.65,212.86,212.64,212.86,10292.0,165.154,165.3171,165.1462,165.3171,10292.0
2015-12-18 14:55:00,212.83,213.23,212.83,213.14,16013.0,165.2938,165.6044,165.2938,165.5345,16013.0
2015-12-18 15:00:00,213.15,213.33,213.08,213.08,16008.0,165.5423,165.6821,165.4879,165.4879,16008.0
2015-12-18 15:05:00,213.08,213.37,213.07,213.31,12463.0,165.4879,165.7132,165.4802,165.6666,12463.0
2015-12-18 15:10:00,213.36,213.45,213.16,213.19,17205.0,165.7054,165.7753,165.5501,165.5734,17205.0
2015-12-18 15:15:00,213.2,213.2,212.77,212.84,20984.0,165.5811,165.5811,165.2472,165.3016,20984.0
2015-12-18 15:20:00,212.87,212.87,212.67,212.74,12236.0,165.3249,165.3249,165.1695,165.2239,12236.0
2015-12-18 15:25:00,212.8,213.28,212.8,213.06,23868.0,165.2705,165.6433,165.2705,165.4724,23868.0
2015-12-18 15:30:00,212.99,213.38,212.84,213.15,18268.0,165.418,165.7209,165.3016,165.5423,18268.0
2015-12-18 15:35:00,213.19,213.32,213.09,213.13,29424.0,165.5734,165.6743,165.4957,165.5268,29424.0
2015-12-18 15:40:00,213.18,213.48,213.07,213.46,26844.0,165.5656,165.7986,165.4802,165.7831,26844.0
2015-12-18 15:45:00,213.48,213.61,213.31,213.31,25137.0,165.7986,165.8996,165.6666,165.6666,25137.0
2015-12-18 15:50:00,213.32,213.37,212.92,212.93,25396.0,165.6743,165.7132,165.3637,165.3715,25396.0
2015-12-18 15:55:00,212.93,213.03,212.17,212.18,100817.0,165.3715,165.4491,164.7812,164.789,100817.0
2015-12-21 09:30:00,213.8,215.59,213.8,215.5,25974.0,166.0471,167.4373,166.0471,167.3674,25974.0
2015-12-21 09:35:00,215.48,215.49,214.62,214.88,5493.0,167.3519,167.3597,166.684,166.8859,5493.0
2015-12-21 09:40:00,214.68,214.77,214.13,214.44,15449.0,166.7306,166.8005,166.3034,166.5442,15449.0
2015-12-21 09:45:00,214.39,214.99,214.18,214.72,7592.0,166.5054,166.9713,166.3423,166.7616,7592.0
2015-12-21 09:50:00,214.75,214.75,214.12,214.17,11846.0,166.7849,166.7849,166.2957,166.3345,11846.0
2015-12-21 09:55:00,214.17,214.3,213.83,214.29,5430.0,166.3345,166.4355,166.0704,166.4277,5430.0
2015-12-21 10:00:00,214.28,214.46,214.0,214.05,20902.0,166.4199,166.5597,166.2025,166.2413,20902.0
2015-12-21 10:05:00,214.04,214.26,214.02,214.26,7673.0,166.2335,166.4044,166.218,166.4044,7673.0
2015-12-21 10:10:00,214.26,214.26,213.88,214.06,14140.0,166.4044,166.4044,166.1093,166.2491,14140.0
2015-12-21 10:15:00,214.03,214.16,213.76,213.77,8405.0,166.2258,166.3267,166.0161,166.0238,8405.0
2015-12-21 10:20:00,213.72,213.79,213.54,213.75,2467.0,165.985,166.0394,165.8452,166.0083,2467.0
2015-12-21 10:25:00,213.86,213.94,213.72,213.8,8440.0,166.0937,166.1559,165.985,166.0471,8440.0
2015-12-21 10:30:00,213.82,213.96,213.82,213.95,2492.0,166.0627,166.1714,166.0627,166.1636,2492.0
2015-12-21 10:35:00,213.99,214.09,213.86,214.03,5111.0,166.1947,166.2724,166.0937,166.2258,5111.0
2015-12-21 10:40:00,214.06,214.34,214.02,214.21,5477.0,166.2491,166.4665,166.218,166.3656,5477.0
2015-12-21 10:45:00,214.25,214.39,214.14,214.14,2731.0,166.3966,166.5054,166.3112,166.3112,2731.0
2015-12-21 10:50:00,214.24,214.24,214.12,214.15,1613.0,166.3889,166.3889,166.2957,166.319,1613.0
2015-12-21 10:55:00,214.06,214.09,213.93,213.97,3500.0,166.2491,166.2724,166.1481,166.1792,3500.0
2015-12-21 11:00:00,213.97,214.23,213.91,214.14,6712.0,166.1792,166.3811,166.1326,166.3112,6712.0
2015-12-21 11:05:00,214.18,214.39,214.12,214.33,6255.0,166.3423,166.5054,166.2957,166.4588,6255.0
2015-12-21 11:10:00,214.34,214.38,214.11,214.17,4801.0,166.4665,166.4976,166.2879,166.3345,4801.0
2015-12-21 11:15:00,214.27,214.31,214.06,214.16,4145.0,166.4122,166.4432,166.2491,166.3267,4145.0
2015-12-21 11:20:00,214.21,214.28,214.01,214.01,5757.0,166.3656,166.4199,166.2102,166.2102,5757.0
2015-12-21 11:25:00,214.01,214.2,213.88,214.12,15791.0,166.2102,166.3578,166.1093,166.2957,15791.0
2015-12-21 11:30:00,214.07,214.07,213.56,213.64,3198.0,166.2568,166.2568,165.8607,165.9229,3198.0
2015-12-21 11:35:00,213.55,213.78,213.55,213.6,6065.0,165.853,166.0316,165.853,165.8918,6065.0
2015-12-21 11:40:00,213.61,213.79,213.56,213.79,1500.0,165.8996,166.0394,165.8607,166.0394,1500.0
2015-12-21 11:45:00,213.68,213.73,213.53,213.56,9454.0,165.9539,165.9928,165.8374,165.8607,9454.0
2015-12-21 11:50:00,213.63,213.73,213.52,213.65,5819.0,165.9151,165.9928,165.8297,165.9306,5819.0
2015-12-21 11:55:00,213.61,213.9,213.55,213.82,9278.0,165.8996,166.1248,165.853,166.0627,9278.0
2015-12-21 12:00:00,213.77,213.86,213.59,213.76,4150.0,166.0238,166.0937,165.884,166.0161,4150.0
2015-12-21 12:05:00,213.77,213.96,213.73,213.83,4834.0,166.0238,166.1714,165.9928,166.0704,4834.0
2015-12-21 12:10:00,213.89,214.16,213.89,214.06,4514.0,166.117,166.3267,166.117,166.2491,4514.0
2015-12-21 12:15:00,214.05,214.15,213.75,213.9,4260.0,166.2413,166.319,166.0083,166.1248,4260.0
2015-12-21 12:20:00,213.9,214.45,213.9,214.38,3077.0,166.1248,166.552,166.1248,166.4976,3077.0
2015-12-21 12:25:00,214.42,214.43,214.16,214.21,8364.0,166.5287,166.5364,166.3267,166.3656,8364.0
2015-12-21 12:30:00,214.25,214.42,214.15,214.39,2800.0,166.3966,166.5287,166.319,166.5054,2800.0
2015-12-21 12:35:00,214.42,214.62,214.31,214.35,4823.0,166.5287,166.684,166.4432,166.4743,4823.0
2015-12-21 12:40:00,214.35,214.47,214.21,214.41,1783.0,166.4743,166.5675,166.3656,166.5209,1783.0
2015-12-21 12:45:00,214.39,214.46,214.21,214.4,3800.0,166.5054,166.5597,166.3656,166.5131,3800.0
2015-12-21 12:50:00,214.41,214.5,214.31,214.42,3928.0,166.5209,166.5908,166.4432,166.5287,3928.0
2015-12-21 12:55:00,214.35,214.54,214.35,214.49,3564.0,166.4743,166.6219,166.4743,166.583,3564.0
2015-12-21 13:00:00,214.47,214.64,214.45,214.64,3973.0,166.5675,166.6995,166.552,166.6995,3973.0
2015-12-21 13:05:00,214.61,214.8,214.6,214.75,4936.0,166.6762,166.8238,166.6685,166.7849,4936.0
2015-12-21 13:10:00,214.78,214.95,214.71,214.89,7458.0,166.8082,166.9403,166.7539,166.8937,7458.0
2015-12-21 13:15:00,214.89,215.01,214.75,214.99,12743.0,166.8937,166.9869,166.7849,166.9713,12743.0
2015-12-21 13:20:00,215.04,215.04,214.95,214.99,3756.0,167.0102,167.0102,166.9403,166.9713,3756.0
2015-12-21 13:25:00,214.99,215.12,214.86,214.86,4264.0,166.9713,167.0723,166.8704,166.8704,4264.0
2015-12-21 13:30:00,214.95,215.17,214.93,215.16,6616.0,166.9403,167.1111,166.9247,167.1034,6616.0
2015-12-21 13:35:00,215.19,215.27,215.06,215.27,4633.0,167.1267,167.1888,167.0257,167.1888,4633.0
2015-12-21 13:40:00,215.27,215.28,215.13,215.19,4454.0,167.1888,167.1966,167.0801,167.1267,4454.0
2015-12-21 13:45:00,215.17,215.24,215.12,215.19,4261.0,167.1111,167.1655,167.0723,167.1267,4261.0
2015-12-21 13:50:00,215.16,215.24,215.09,215.11,5993.0,167.1034,167.1655,167.049,167.0645,5993.0
2015-12-21 13:55:00,215.11,215.18,215.09,215.11,6626.0,167.0645,167.1189,167.049,167.0645,6626.0
2015-12-21 14:00:00,215.15,215.22,215.11,215.22,7249.0,167.0956,167.15,167.0645,167.15,7249.0
2015-12-21 14:05:00,215.21,215.3,215.19,215.28,8000.0,167.1422,167.2121,167.1267,167.1966,8000.0
2015-12-21 14:10:00,215.28,215.28,215.03,215.05,9828.0,167.1966,167.1966,167.0024,167.0179,9828.0
2015-12-21 14:15:00,215.02,215.2,215.01,215.11,7630.0,166.9946,167.1344,166.9869,167.0645,7630.0
2015-12-21 14:20:00,215.07,215.16,215.01,215.09,9426.0,167.0335,167.1034,166.9869,167.049,9426.0
2015-12-21 14:25:00,215.04,215.11,214.94,214.97,6492.0,167.0102,167.0645,166.9325,166.9558,6492.0
2015-12-21 14:30:00,214.92,214.94,214.76,214.76,7550.0,166.917,166.9325,166.7927,166.7927,7550.0
2015-12-21 14:35:00,214.75,214.85,214.73,214.82,5200.0,166.7849,166.8626,166.7694,166.8393,5200.0
2015-12-21 14:40:00,214.78,214.82,214.69,214.79,4350.0,166.8082,166.8393,166.7383,166.816,4350.0
2015-12-21 14:45:00,214.76,214.95,214.75,214.94,8136.0,166.7927,166.9403,166.7849,166.9325,8136.0
2015-12-21 14:50:00,214.95,215.03,214.88,214.95,11097.0,166.9403,167.0024,166.8859,166.9403,11097.0
2015-12-21 14:55:00,214.93,215.01,214.9,214.95,12745.0,166.9247,166.9869,166.9014,166.9403,12745.0
2015-12-21 15:00:00,214.95,215.01,214.9,214.98,11953.0,166.9403,166.9869,166.9014,166.9636,11953.0
2015-12-21 15:05:00,214.96,214.99,214.37,214.42,11935.0,166.948,166.9713,166.4898,166.5287,11935.0
2015-12-21 15:10:00,214.39,214.4,214.14,214.23,10850.0,166.5054,166.5131,166.3112,166.3811,10850.0
2015-12-21 15:15:00,214.22,214.31,214.04,214.1,9200.0,166.3733,166.4432,166.2335,166.2801,9200.0
2015-12-21 15:20:00,214.06,214.23,214.0,214.17,12840.0,166.2491,166.3811,166.2025,166.3345,12840.0
2015-12-21 15:25:00,214.14,214.35,214.09,214.31,11650.0,166.3112,166.4743,166.2724,166.4432,11650.0
2015-12-21 15:30:00,214.31,214.46,214.17,214.21,15068.0,166.4432,166.5597,166.3345,166.3656,15068.0
2015-12-21 15:35:00,214.19,214.52,214.09,214.44,16977.0,166.35,166.6063,166.2724,166.5442,16977.0
2015-12-21 15:40:00,214.52,214.69,214.4,214.59,21692.0,166.6063,166.7383,166.5131,166.6607,21692.0
2015-12-21 15:45:00,214.56,214.76,214.46,214.54,21355.0,166.6374,166.7927,166.5597,166.6219,21355.0
2015-12-21 15:50:00,214.54,214.98,214.54,214.96,28601.0,166.6219,166.9636,166.6219,166.948,28601.0
2015-12-21 15:55:00,214.94,215.55,214.93,215.48,89412.0,166.9325,167.4063,166.9247,167.3519,89412.0
2015-12-22 09:30:00,216.16,218.23,216.1,217.34,30246.0,167.88,169.4877,167.8334,168.7965,30246.0
2015-12-22 09:35:00,217.49,217.53,216.49,216.86,5847.0,168.913,168.944,168.1363,168.4237,5847.0
2015-12-22 09:40:00,216.8,216.91,216.25,216.54,6124.0,168.3771,168.4625,167.9499,168.1751,6124.0
2015-12-22 09:45:00,216.5,216.81,216.06,216.06,7047.0,168.1441,168.3848,167.8024,167.8024,7047.0
2015-12-22 09:50:00,216.01,216.01,215.58,215.62,7837.0,167.7635,167.7635,167.4296,167.4606,7837.0
2015-12-22 09:55:00,215.74,216.0,215.63,216.0,7714.0,167.5538,167.7558,167.4684,167.7558,7714.0
2015-12-22 10:00:00,216.15,216.44,216.13,216.23,14835.0,167.8723,168.0975,167.8567,167.9344,14835.0
2015-12-22 10:05:00,216.23,216.39,216.07,216.29,16200.0,167.9344,168.0586,167.8101,167.981,16200.0
2015-12-22 10:10:00,216.35,216.42,216.06,216.06,4717.0,168.0276,168.0819,167.8024,167.8024,4717.0
2015-12-22 10:15:00,216.01,216.19,215.8,216.09,7875.0,167.7635,167.9033,167.6004,167.8257,7875.0
2015-12-22 10:20:00,216.03,216.28,215.92,216.21,6955.0,167.7791,167.9732,167.6936,167.9189,6955.0
2015-12-22 10:25:00,216.13,216.73,216.04,216.73,5487.0,167.8567,168.3227,167.7868,168.3227,5487.0
2015-12-22 10:30:00,216.72,216.72,216.25,216.34,8468.0,168.3149,168.3149,167.9499,168.0198,8468.0
2015-12-22 10:35:00,216.34,216.85,216.34,216.83,1850.0,168.0198,168.4159,168.0198,168.4004,1850.0
2015-12-22 10:40:00,216.85,216.88,216.51,216.53,3218.0,168.4159,168.4392,168.1518,168.1674,3218.0
2015-12-22 10:45:00,216.67,216.74,216.42,216.59,3863.0,168.2761,168.3305,168.0819,168.214,3863.0
2015-12-22 10:50:00,216.61,216.61,216.29,216.33,6060.0,168.2295,168.2295,167.981,168.0121,6060.0
2015-12-22 10:55:00,216.23,216.25,216.02,216.04,3323.0,167.9344,167.9499,167.7713,167.7868,3323.0
2015-12-22 11:00:00,216.01,216.48,215.95,216.48,8828.0,167.7635,168.1285,167.7169,168.1285,8828.0
2015-12-22 11:05:00,216.43,216.46,216.1,216.39,6147.0,168.0897,168.113,167.8334,168.0586,6147.0
2015-12-22 11:10:00,216.32,216.46,216.32,216.34,3200.0,168.0043,168.113,168.0043,168.0198,3200.0
2015-12-22 11:15:00,216.36,216.36,216.12,216.16,3201.0,168.0353,168.0353,167.849,167.88,3201.0
2015-12-22 11:20:00,216.15,216.24,215.84,215.95,4626.0,167.8723,167.9422,167.6315,167.7169,4626.0
2015-12-22 11:25:00,215.85,215.95,215.83,215.89,1757.0,167.6393,167.7169,167.6237,167.6703,1757.0
2015-12-22 11:30:00,215.86,215.89,215.77,215.77,2349.0,167.647,167.6703,167.5771,167.5771,2349.0
2015-12-22 11:35:00,215.82,216.24,215.82,216.14,2905.0,167.616,167.9422,167.616,167.8645,2905.0
2015-12-22 11:40:00,216.19,216.44,216.17,216.17,3051.0,167.9033,168.0975,167.8878,167.8878,3051.0
2015-12-22 11:45:00,216.14,216.27,216.07,216.1,2214.0,167.8645,167.9655,167.8101,167.8334,2214.0
2015-12-22 11:50:00,216.12,216.14,215.94,216.01,8547.0,167.849,167.8645,167.7092,167.7635,8547.0
2015-12-22 11:55:00,216.01,216.15,216.0,216.11,3816.0,167.7635,167.8723,167.7558,167.8412,3816.0
2015-12-22 12:00:00,216.17,216.18,215.92,216.04,3263.0,167.8878,167.8956,167.6936,167.7868,3263.0
2015-12-22 12:05:00,216.07,216.11,215.86,216.08,2963.0,167.8101,167.8412,167.647,167.8179,2963.0
2015-12-22 12:10:00,216.08,216.17,215.86,216.17,2822.0,167.8179,167.8878,167.647,167.8878,2822.0
2015-12-22 12:15:00,216.16,216.37,216.08,216.31,3823.0,167.88,168.0431,167.8179,167.9965,3823.0
2015-12-22 12:20:00,216.33,216.48,216.28,216.43,3590.0,168.0121,168.1285,167.9732,168.0897,3590.0
2015-12-22 12:25:00,216.42,216.55,216.37,216.46,2000.0,168.0819,168.1829,168.0431,168.113,2000.0
2015-12-22 12:30:00,216.48,216.62,216.45,216.61,2000.0,168.1285,168.2373,168.1052,168.2295,2000.0
2015-12-22 12:35:00,216.63,216.85,216.59,216.85,5843.0,168.245,168.4159,168.214,168.4159,5843.0
2015-12-22 12:40:00,216.85,216.92,216.81,216.84,2700.0,168.4159,168.4703,168.3848,168.4081,2700.0
2015-12-22 12:45:00,216.92,217.04,216.91,217.04,2900.0,168.4703,168.5635,168.4625,168.5635,2900.0
2015-12-22 12:50:00,217.07,217.23,217.06,217.16,5450.0,168.5868,168.711,168.579,168.6567,5450.0
2015-12-22 12:55:00,217.15,217.27,217.12,217.27,4156.0,168.6489,168.7421,168.6256,168.7421,4156.0
2015-12-22 13:00:00,217.24,217.42,217.2,217.38,3057.0,168.7188,168.8586,168.6877,168.8275,3057.0
2015-12-22 13:05:00,217.43,217.44,217.17,217.25,4132.0,168.8664,168.8741,168.6644,168.7266,4132.0
2015-12-22 13:10:00,217.24,217.26,217.0,217.1,6912.0,168.7188,168.7343,168.5324,168.6101,6912.0
2015-12-22 13:15:00,217.15,217.22,217.08,217.08,2558.0,168.6489,168.7033,168.5945,168.5945,2558.0
2015-12-22 13:20:00,217.1,217.24,217.09,217.09,3350.0,168.6101,168.7188,168.6023,168.6023,3350.0
2015-12-22 13:25:00,217.13,217.34,217.08,217.34,2988.0,168.6334,168.7965,168.5945,168.7965,2988.0
2015-12-22 13:30:00,217.28,217.28,217.13,217.2,2083.0,168.7499,168.7499,168.6334,168.6877,2083.0
2015-12-22 13:35:00,217.24,217.24,217.12,217.23,3391.0,168.7188,168.7188,168.6256,168.711,3391.0
2015-12-22 13:40:00,217.19,217.38,217.16,217.37,2850.0,168.68,168.8275,168.6567,168.8198,2850.0
2015-12-22 13:45:00,217.39,217.83,217.37,217.72,4905.0,168.8353,169.177,168.8198,169.0916,4905.0
2015-12-22 13:50:00,217.77,217.87,217.56,217.84,9490.0,169.1304,169.2081,168.9673,169.1848,9490.0
2015-12-22 13:55:00,217.81,217.95,217.8,217.85,6003.0,169.1615,169.2702,169.1537,169.1926,6003.0
2015-12-22 14:00:00,217.9,217.95,217.84,217.9,3275.0,169.2314,169.2702,169.1848,169.2314,3275.0
2015-12-22 14:05:00,217.9,218.03,217.82,217.82,9428.0,169.2314,169.3324,169.1693,169.1693,9428.0
2015-12-22 14:10:00,217.85,217.97,217.82,217.94,4358.0,169.1926,169.2858,169.1693,169.2625,4358.0
2015-12-22 14:15:00,218.0,218.05,217.7,217.74,8569.0,169.3091,169.3479,169.0761,169.1071,8569.0
2015-12-22 14:20:00,217.75,217.84,217.69,217.73,11468.0,169.1149,169.1848,169.0683,169.0994,11468.0
2015-12-22 14:25:00,217.72,217.76,217.54,217.54,4859.0,169.0916,169.1227,168.9518,168.9518,4859.0
2015-12-22 14:30:00,217.54,217.72,217.53,217.53,5068.0,168.9518,169.0916,168.944,168.944,5068.0
2015-12-22 14:35:00,217.51,217.59,217.5,217.59,4723.0,168.9285,168.9906,168.9207,168.9906,4723.0
2015-12-22 14:40:00,217.55,217.83,217.55,217.83,4000.0,168.9596,169.177,168.9596,169.177,4000.0
2015-12-22 14:45:00,217.75,217.8,217.73,217.76,7979.0,169.1149,169.1537,169.0994,169.1227,7979.0
2015-12-22 14:50:00,217.72,217.8,217.65,217.65,10434.0,169.0916,169.1537,169.0372,169.0372,10434.0
2015-12-22 14:55:00,217.69,217.8,217.59,217.67,7770.0,169.0683,169.1537,168.9906,169.0528,7770.0
2015-12-22 15:00:00,217.65,217.85,217.65,217.8,14993.0,169.0372,169.1926,169.0372,169.1537,14993.0
2015-12-22 15:05:00,217.8,217.9,217.74,217.77,16079.0,169.1537,169.2314,169.1071,169.1304,16079.0
2015-12-22 15:10:00,217.77,217.89,217.73,217.85,9158.0,169.1304,169.2236,169.0994,169.1926,9158.0
2015-12-22 15:15:00,217.89,218.04,217.79,218.04,9595.0,169.2236,169.3401,169.146,169.3401,9595.0
2015-12-22 15:20:00,217.99,218.1,217.93,217.93,12669.0,169.3013,169.3867,169.2547,169.2547,12669.0
2015-12-22 15:25:00,217.97,218.07,217.86,217.86,9201.0,169.2858,169.3634,169.2003,169.2003,9201.0
2015-12-22 15:30:00,217.89,217.9,217.7,217.72,14387.0,169.2236,169.2314,169.0761,169.0916,14387.0
2015-12-22 15:35:00,217.71,217.73,217.48,217.5,30602.0,169.0838,169.0994,168.9052,168.9207,30602.0
2015-12-22 15:40:00,217.47,217.6,217.29,217.41,42678.0,168.8974,168.9984,168.7576,168.8508,42678.0
2015-12-22 15:45:00,217.45,217.49,217.28,217.39,11134.0,168.8819,168.913,168.7499,168.8353,11134.0
2015-12-22 15:50:00,217.34,217.68,217.34,217.58,23803.0,168.7965,169.0605,168.7965,168.9829,23803.0
2015-12-22 15:55:00,217.58,217.6,217.39,217.54,78585.0,168.9829,168.9984,168.8353,168.9518,78585.0
2015-12-23 09:30:00,218.0,218.35,217.79,217.98,30567.0,169.3091,169.5809,169.146,169.2935,30567.0
2015-12-23 09:35:00,217.9,217.95,217.18,217.47,8378.0,169.2314,169.2702,168.6722,168.8974,8378.0
2015-12-23 09:40:00,217.67,218.01,217.44,217.87,16892.0,169.0528,169.3168,168.8741,169.2081,16892.0
2015-12-23 09:45:00,218.03,218.13,217.86,218.05,14924.0,169.3324,169.41,169.2003,169.3479,14924.0
2015-12-23 09:50:00,218.04,218.19,217.87,217.97,13205.0,169.3401,169.4566,169.2081,169.2858,13205.0
2015-12-23 09:55:00,218.02,218.08,217.83,217.98,11173.0,169.3246,169.3712,169.177,169.2935,11173.0
2015-12-23 10:00:00,218.0,218.08,217.83,217.98,6926.0,169.3091,169.3712,169.177,169.2935,6926.0
2015-12-23 10:05:00,218.0,218.0,217.61,217.61,4810.0,169.3091,169.3091,169.0062,169.0062,4810.0
2015-12-23 10:10:00,217.64,217.68,217.32,217.49,12965.0,169.0295,169.0605,168.7809,168.913,12965.0
2015-12-23 10:15:00,217.68,217.84,217.68,217.76,3650.0,169.0605,169.1848,169.0605,169.1227,3650.0
2015-12-23 10:20:00,217.69,217.78,217.49,217.54,8105.0,169.0683,169.1382,168.913,168.9518,8105.0
2015-12-23 10:25:00,217.44,217.69,217.42,217.69,2103.0,168.8741,169.0683,168.8586,169.0683,2103.0
2015-12-23 10:30:00,217.78,217.89,217.55,217.83,4465.0,169.1382,169.2236,168.9596,169.177,4465.0
2015-12-23 10:35:00,217.9,218.0,217.84,218.0,2830.0,169.2314,169.3091,169.1848,169.3091,2830.0
2015-12-23 10:40:00,217.96,218.09,217.89,218.0,5985.0,169.278,169.3789,169.2236,169.3091,5985.0
2015-12-23 10:45:00,218.0,218.08,217.92,218.05,6937.0,169.3091,169.3712,169.2469,169.3479,6937.0
2015-12-23 10:50:00,218.05,218.09,217.83,217.96,4022.0,169.3479,169.3789,169.177,169.278,4022.0
2015-12-23 10:55:00,217.9,218.04,217.85,218.02,4127.0,169.2314,169.3401,169.1926,169.3246,4127.0
2015-12-23 11:00:00,218.02,218.11,217.98,218.04,9953.0,169.3246,169.3945,169.2935,169.3401,9953.0
2015-12-23 11:05:00,218.05,218.09,217.75,217.89,6882.0,169.3479,169.3789,169.1149,169.2236,6882.0
2015-12-23 11:10:00,217.91,217.96,217.84,217.9,1808.0,169.2392,169.278,169.1848,169.2314,1808.0
2015-12-23 11:15:00,217.96,218.02,217.93,217.93,1400.0,169.278,169.3246,169.2547,169.2547,1400.0
2015-12-23 11:20:00,217.97,217.97,217.84,217.92,2861.0,169.2858,169.2858,169.1848,169.2469,2861.0
2015-12-23 11:25:00,217.85,218.0,217.85,217.94,3927.0,169.1926,169.3091,169.1926,169.2625,3927.0
2015-12-23 11:30:00,217.89,218.04,217.8,217.97,3845.0,169.2236,169.3401,169.1537,169.2858,3845.0
2015-12-23 11:35:00,218.0,218.04,217.96,217.98,4116.0,169.3091,169.3401,169.278,169.2935,4116.0
2015-12-23 11:40:00,217.96,218.14,217.93,218.12,5576.0,169.278,169.4178,169.2547,169.4022,5576.0
2015-12-23 11:45:00,218.11,218.15,218.08,218.08,3102.0,169.3945,169.4255,169.3712,169.3712,3102.0
2015-12-23 11:50:00,218.08,218.12,218.03,218.03,5928.0,169.3712,169.4022,169.3324,169.3324,5928.0
2015-12-23 11:55:00,218.05,218.09,218.04,218.07,7697.0,169.3479,169.3789,169.3401,169.3634,7697.0
2015-12-23 12:00:00,218.05,218.15,218.03,218.06,13130.0,169.3479,169.4255,169.3324,169.3556,13130.0
2015-12-23 12:05:00,218.1,218.14,218.07,218.08,5537.0,169.3867,169.4178,169.3634,169.3712,5537.0
2015-12-23 12:10:00,218.13,218.18,218.08,218.18,9553.0,169.41,169.4488,169.3712,169.4488,9553.0
2015-12-23 12:15:00,218.18,218.2,218.0,218.0,10282.0,169.4488,169.4644,169.3091,169.3091,10282.0
2015-12-23 12:20:00,218.0,218.05,217.99,218.03,4162.0,169.3091,169.3479,169.3013,169.3324,4162.0
2015-12-23 12:25:00,218.02,218.08,217.95,217.97,7194.0,169.3246,169.3712,169.2702,169.2858,7194.0
2015-12-23 12:30:00,217.98,218.02,217.91,217.93,2340.0,169.2935,169.3246,169.2392,169.2547,2340.0
2015-12-23 12:35:00,217.98,218.02,217.82,217.82,6917.0,169.2935,169.3246,169.1693,169.1693,6917.0
2015-12-23 12:40:00,217.83,217.91,217.75,217.9,2355.0,169.177,169.2392,169.1149,169.2314,2355.0
2015-12-23 12:45:00,217.86,217.95,217.84,217.93,2579.0,169.2003,169.2702,169.1848,169.2547,2579.0
2015-12-23 12:50:00,217.94,218.0,217.93,217.93,1200.0,169.2625,169.3091,169.2547,169.2547,1200.0
2015-12-23 12:55:00,218.0,218.07,217.89,217.95,4138.0,169.3091,169.3634,169.2236,169.2702,4138.0
2015-12-23 13:00:00,217.91,217.93,217.65,217.65,1831.0,169.2392,169.2547,169.0372,169.0372,1831.0
2015-12-23 13:05:00,217.67,217.8,217.67,217.75,4120.0,169.0528,169.1537,169.0528,169.1149,4120.0
2015-12-23 13:10:00,217.69,217.78,217.68,217.68,2218.0,169.0683,169.1382,169.0605,169.0605,2218.0
2015-12-23 13:15:00,217.74,217.79,217.72,217.72,1507.0,169.1071,169.146,169.0916,169.0916,1507.0
2015-12-23 13:20:00,217.75,217.79,217.63,217.63,3290.0,169.1149,169.146,169.0217,169.0217,3290.0
2015-12-23 13:25:00,217.68,217.81,217.65,217.75,3923.0,169.0605,169.1615,169.0372,169.1149,3923.0
2015-12-23 13:30:00,217.77,217.77,217.67,217.71,2371.0,169.1304,169.1304,169.0528,169.0838,2371.0
2015-12-23 13:35:00,217.64,217.71,217.46,217.46,3997.0,169.0295,169.0838,168.8897,168.8897,3997.0
2015-12-23 13:40:00,217.44,217.62,217.44,217.58,9983.0,168.8741,169.0139,168.8741,168.9829,9983.0
2015-12-23 13:45:00,217.62,217.71,217.61,217.69,2700.0,169.0139,169.0838,169.0062,169.0683,2700.0
2015-12-23 13:50:00,217.69,217.75,217.61,217.64,6771.0,169.0683,169.1149,169.0062,169.0295,6771.0
2015-12-23 13:55:00,217.64,217.67,217.54,217.67,3977.0,169.0295,169.0528,168.9518,169.0528,3977.0
2015-12-23 14:00:00,217.66,217.67,217.45,217.47,9515.0,169.045,169.0528,168.8819,168.8974,9515.0
2015-12-23 14:05:00,217.5,217.53,217.38,217.49,10589.0,168.9207,168.944,168.8275,168.913,10589.0
2015-12-23 14:10:00,217.52,217.54,217.35,217.48,12346.0,168.9363,168.9518,168.8042,168.9052,12346.0
2015-12-23 14:15:00,217.5,217.52,217.38,217.45,12055.0,168.9207,168.9363,168.8275,168.8819,12055.0
2015-12-23 14:20:00,217.45,217.55,217.3,217.55,9019.0,168.8819,168.9596,168.7654,168.9596,9019.0
2015-12-23 14:25:00,217.52,217.59,217.48,217.56,3843.0,168.9363,168.9906,168.9052,168.9673,3843.0
2015-12-23 14:30:00,217.59,217.71,217.56,217.62,7994.0,168.9906,169.0838,168.9673,169.0139,7994.0
2015-12-23 14:35:00,217.65,217.79,217.65,217.78,5302.0,169.0372,169.146,169.0372,169.1382,5302.0
2015-12-23 14:40:00,217.77,217.79,217.66,217.67,7095.0,169.1304,169.146,169.045,169.0528,7095.0
2015-12-23 14:45:00,217.68,217.68,217.55,217.63,5872.0,169.0605,169.0605,168.9596,169.0217,5872.0
2015-12-23 14:50:00,217.62,217.67,217.58,217.65,5353.0,169.0139,169.0528,168.9829,169.0372,5353.0
2015-12-23 14:55:00,217.66,217.68,217.54,217.66,6105.0,169.045,169.0605,168.9518,169.045,6105.0
2015-12-23 15:00:00,217.62,217.65,217.49,217.49,7202.0,169.0139,169.0372,168.913,168.913,7202.0
2015-12-23 15:05:00,217.51,217.56,217.47,217.5,6176.0,168.9285,168.9673,168.8974,168.9207,6176.0
2015-12-23 15:10:00,217.52,217.57,217.38,217.43,5400.0,168.9363,168.9751,168.8275,168.8664,5400.0
2015-12-23 15:15:00,217.45,217.55,217.43,217.55,4814.0,168.8819,168.9596,168.8664,168.9596,4814.0
2015-12-23 15:20:00,217.56,217.65,217.49,217.62,3901.0,168.9673,169.0372,168.913,169.0139,3901.0
2015-12-23 15:25:00,217.64,217.69,217.56,217.59,5502.0,169.0295,169.0683,168.9673,168.9906,5502.0
2015-12-23 15:30:00,217.52,217.52,217.39,217.46,7232.0,168.9363,168.9363,168.8353,168.8897,7232.0
2015-12-23 15:35:00,217.49,217.49,217.22,217.43,5779.0,168.913,168.913,168.7033,168.8664,5779.0
2015-12-23 15:40:00,217.42,217.64,217.41,217.57,9505.0,168.8586,169.0295,168.8508,168.9751,9505.0
2015-12-23 15:45:00,217.56,217.73,217.55,217.71,10134.0,168.9673,169.0994,168.9596,169.0838,10134.0
2015-12-23 15:50:00,217.69,217.88,217.65,217.88,12384.0,169.0683,169.2159,169.0372,169.2159,12384.0
2015-12-23 15:55:00,217.85,217.97,217.82,217.93,30368.0,169.1926,169.2858,169.1693,169.2547,30368.0
2015-12-24 09:30:00,218.0,218.0,217.48,217.58,21444.0,169.3091,169.3091,168.9052,168.9829,21444.0
2015-12-24 09:35:00,217.7,218.31,217.7,218.19,11817.0,169.0761,169.5498,169.0761,169.4566,11817.0
2015-12-24 09:40:00,218.22,218.72,218.18,218.45,16285.0,169.4799,169.8682,169.4488,169.6585,16285.0
2015-12-24 09:45:00,218.45,218.57,218.05,218.19,7448.0,169.6585,169.7517,169.3479,169.4566,7448.0
2015-12-24 09:50:00,218.16,218.42,218.1,218.1,9896.0,169.4333,169.6352,169.3867,169.3867,9896.0
2015-12-24 09:55:00,218.16,218.27,218.07,218.07,3962.0,169.4333,169.5187,169.3634,169.3634,3962.0
2015-12-24 10:00:00,218.09,218.21,218.02,218.02,11734.0,169.3789,169.4721,169.3246,169.3246,11734.0
2015-12-24 10:05:00,218.0,218.22,217.99,218.21,4909.0,169.3091,169.4799,169.3013,169.4721,4909.0
2015-12-24 10:10:00,218.26,218.58,218.24,218.58,9126.0,169.511,169.7595,169.4954,169.7595,9126.0
2015-12-24 10:15:00,218.58,218.64,218.49,218.5,7987.0,169.7595,169.8061,169.6896,169.6974,7987.0
2015-12-24 10:20:00,218.41,218.58,218.4,218.43,4753.0,169.6275,169.7595,169.6197,169.643,4753.0
2015-12-24 10:25:00,218.52,218.52,218.33,218.36,6797.0,169.7129,169.7129,169.5653,169.5886,6797.0
2015-12-24 10:30:00,218.36,218.38,218.21,218.28,8077.0,169.5886,169.6042,169.4721,169.5265,8077.0
2015-12-24 10:35:00,218.29,218.32,218.18,218.3,4252.0,169.5343,169.5576,169.4488,169.542,4252.0
2015-12-24 10:40:00,218.24,218.33,218.14,218.33,5251.0,169.4954,169.5653,169.4178,169.5653,5251.0
2015-12-24 10:45:00,218.35,218.44,218.31,218.43,3700.0,169.5809,169.6508,169.5498,169.643,3700.0
2015-12-24 10:50:00,218.47,218.53,218.45,218.51,3694.0,169.6741,169.7207,169.6585,169.7051,3694.0
2015-12-24 10:55:00,218.54,218.57,218.48,218.55,5079.0,169.7284,169.7517,169.6818,169.7362,5079.0
2015-12-24 11:00:00,218.52,218.59,218.5,218.53,3611.0,169.7129,169.7673,169.6974,169.7207,3611.0
2015-12-24 11:05:00,218.5,218.66,218.5,218.66,4344.0,169.6974,169.8216,169.6974,169.8216,4344.0
2015-12-24 11:10:00,218.62,218.68,218.47,218.47,3564.0,169.7906,169.8372,169.6741,169.6741,3564.0
2015-12-24 11:15:00,218.43,218.49,218.4,218.49,5255.0,169.643,169.6896,169.6197,169.6896,5255.0
2015-12-24 11:20:00,218.51,218.59,218.39,218.5,2712.0,169.7051,169.7673,169.6119,169.6974,2712.0
2015-12-24 11:25:00,218.53,218.6,218.48,218.55,4110.0,169.7207,169.775,169.6818,169.7362,4110.0
2015-12-24 11:30:00,218.57,218.66,218.56,218.58,6644.0,169.7517,169.8216,169.744,169.7595,6644.0
2015-12-24 11:35:00,218.53,218.57,218.48,218.49,4081.0,169.7207,169.7517,169.6818,169.6896,4081.0
2015-12-24 11:40:00,218.51,218.65,218.51,218.59,5581.0,169.7051,169.8139,169.7051,169.7673,5581.0
2015-12-24 11:45:00,218.65,218.83,218.63,218.74,5918.0,169.8139,169.9537,169.7983,169.8838,5918.0
2015-12-24 11:50:00,218.67,218.77,218.61,218.77,3905.0,169.8294,169.9071,169.7828,169.9071,3905.0
2015-12-24 11:55:00,218.8,218.89,218.77,218.84,3300.0,169.9304,170.0003,169.9071,169.9614,3300.0
2015-12-24 12:00:00,218.85,218.95,218.85,218.91,4546.0,169.9692,170.0469,169.9692,170.0158,4546.0
2015-12-24 12:05:00,218.9,218.93,218.87,218.91,5700.0,170.008,170.0313,169.9847,170.0158,5700.0
2015-12-24 12:10:00,218.92,218.95,218.7,218.72,12114.0,170.0236,170.0469,169.8527,169.8682,12114.0
2015-12-24 12:15:00,218.72,218.79,218.37,218.66,24282.0,169.8682,169.9226,169.5964,169.8216,24282.0
2015-12-24 12:20:00,218.69,218.77,218.53,218.77,9673.0,169.8449,169.9071,169.7207,169.9071,9673.0
2015-12-24 12:25:00,218.77,218.88,218.62,218.76,10164.0,169.9071,169.9925,169.7906,169.8993,10164.0
2015-12-24 12:30:00,218.77,218.97,218.68,218.95,18630.0,169.9071,170.0624,169.8372,170.0469,18630.0
2015-12-24 12:35:00,218.88,218.99,218.81,218.96,17216.0,169.9925,170.0779,169.9381,170.0546,17216.0
2015-12-24 12:40:00,219.0,219.0,218.82,218.82,7473.0,170.0857,170.0857,169.9459,169.9459,7473.0
2015-12-24 12:45:00,218.88,218.97,218.84,218.84,43929.0,169.9925,170.0624,169.9614,169.9614,43929.0
2015-12-24 12:50:00,218.83,218.94,218.74,218.92,10693.0,169.9537,170.0391,169.8838,170.0236,10693.0
2015-12-24 12:55:00,218.92,218.93,218.57,218.57,21464.0,170.0236,170.0313,169.7517,169.7517,21464.0
2015-12-28 09:30:00,218.08,218.49,218.08,218.33,15059.0,169.3712,169.6896,169.3712,169.5653,15059.0
2015-12-28 09:35:00,218.22,218.22,217.84,218.05,2070.0,169.4799,169.4799,169.1848,169.3479,2070.0
2015-12-28 09:40:00,218.04,218.11,217.85,217.92,2868.0,169.3401,169.3945,169.1926,169.2469,2868.0
2015-12-28 09:45:00,217.99,218.02,217.59,217.68,4340.0,169.3013,169.3246,168.9906,169.0605,4340.0
2015-12-28 09:50:00,217.69,217.83,217.67,217.7,6822.0,169.0683,169.177,169.0528,169.0761,6822.0
2015-12-28 09:55:00,217.66,217.85,217.52,217.85,9707.0,169.045,169.1926,168.9363,169.1926,9707.0
2015-12-28 10:00:00,217.85,217.94,217.52,217.57,15827.0,169.1926,169.2625,168.9363,168.9751,15827.0
2015-12-28 10:05:00,217.51,217.68,217.43,217.64,6761.0,168.9285,169.0605,168.8664,169.0295,6761.0
2015-12-28 10:10:00,217.63,217.69,217.51,217.63,6595.0,169.0217,169.0683,168.9285,169.0217,6595.0
2015-12-28 10:15:00,217.68,217.71,217.51,217.54,3466.0,169.0605,169.0838,168.9285,168.9518,3466.0
2015-12-28 10:20:00,217.51,217.63,217.44,217.58,2795.0,168.9285,169.0217,168.8741,168.9829,2795.0
2015-12-28 10:25:00,217.58,217.68,217.45,217.68,1800.0,168.9829,169.0605,168.8819,169.0605,1800.0
2015-12-28 10:30:00,217.54,217.87,217.54,217.77,8663.0,168.9518,169.2081,168.9518,169.1304,8663.0
2015-12-28 10:35:00,217.76,217.93,217.69,217.82,6615.0,169.1227,169.2547,169.0683,169.1693,6615.0
2015-12-28 10:40:00,217.79,217.92,217.74,217.85,8346.0,169.146,169.2469,169.1071,169.1926,8346.0
2015-12-28 10:45:00,217.81,217.87,217.61,217.62,5281.0,169.1615,169.2081,169.0062,169.0139,5281.0
2015-12-28 10:50:00,217.67,217.83,217.56,217.83,1843.0,169.0528,169.177,168.9673,169.177,1843.0
2015-12-28 10:55:00,217.73,217.85,217.66,217.85,2111.0,169.0994,169.1926,169.045,169.1926,2111.0
2015-12-28 11:00:00,217.76,217.9,217.69,217.87,2302.0,169.1227,169.2314,169.0683,169.2081,2302.0
2015-12-28 11:05:00,217.9,218.05,217.8,218.05,3318.0,169.2314,169.3479,169.1537,169.3479,3318.0
2015-12-28 11:10:00,218.02,218.17,218.01,218.11,3185.0,169.3246,169.4411,169.3168,169.3945,3185.0
2015-12-28 11:15:00,218.1,218.19,218.0,218.07,3451.0,169.3867,169.4566,169.3091,169.3634,3451.0
2015-12-28 11:20:00,218.08,218.08,217.95,217.98,1000.0,169.3712,169.3712,169.2702,169.2935,1000.0
2015-12-28 11:25:00,217.93,218.01,217.76,217.81,2513.0,169.2547,169.3168,169.1227,169.1615,2513.0
2015-12-28 11:30:00,217.75,217.75,217.51,217.51,4052.0,169.1149,169.1149,168.9285,168.9285,4052.0
2015-12-28 11:35:00,217.56,217.85,217.53,217.77,5153.0,168.9673,169.1926,168.944,169.1304,5153.0
2015-12-28 11:40:00,217.79,217.8,217.65,217.73,6486.0,169.146,169.1537,169.0372,169.0994,6486.0
2015-12-28 11:45:00,217.71,217.82,217.64,217.81,2063.0,169.0838,169.1693,169.0295,169.1615,2063.0
2015-12-28 11:50:00,217.88,218.0,217.88,217.95,1700.0,169.2159,169.3091,169.2159,169.2702,1700.0
2015-12-28 11:55:00,217.93,218.02,217.72,217.72,2786.0,169.2547,169.3246,169.0916,169.0916,2786.0
2015-12-28 12:00:00,217.72,217.89,217.67,217.89,4940.0,169.0916,169.2236,169.0528,169.2236,4940.0
2015-12-28 12:05:00,217.91,217.99,217.91,217.97,1334.0,169.2392,169.3013,169.2392,169.2858,1334.0
2015-12-28 12:10:00,217.99,217.99,217.75,217.8,1710.0,169.3013,169.3013,169.1149,169.1537,1710.0
2015-12-28 12:15:00,217.82,218.07,217.82,218.07,793.0,169.1693,169.3634,169.1693,169.3634,793.0
2015-12-28 12:20:00,218.03,218.09,217.75,217.98,3860.0,169.3324,169.3789,169.1149,169.2935,3860.0
2015-12-28 12:25:00,218.03,218.21,217.95,218.21,2451.0,169.3324,169.4721,169.2702,169.4721,2451.0
2015-12-28 12:30:00,218.2,218.22,217.94,217.94,2830.0,169.4644,169.4799,169.2625,169.2625,2830.0
2015-12-28 12:35:00,217.96,217.96,217.78,217.88,3237.0,169.278,169.278,169.1382,169.2159,3237.0
2015-12-28 12:40:00,217.79,217.86,217.67,217.81,3715.0,169.146,169.2003,169.0528,169.1615,3715.0
2015-12-28 12:45:00,217.83,217.9,217.72,217.86,3429.0,169.177,169.2314,169.0916,169.2003,3429.0
2015-12-28 12:50:00,217.93,218.07,217.91,218.04,4519.0,169.2547,169.3634,169.2392,169.3401,4519.0
2015-12-28 12:55:00,218.04,218.04,217.85,217.95,2100.0,169.3401,169.3401,169.1926,169.2702,2100.0
2015-12-28 13:00:00,217.95,217.95,217.75,217.82,7771.0,169.2702,169.2702,169.1149,169.1693,7771.0
2015-12-28 13:05:00,217.82,217.96,217.82,217.96,5591.0,169.1693,169.278,169.1693,169.278,5591.0
2015-12-28 13:10:00,217.92,218.28,217.9,218.28,6277.0,169.2469,169.5265,169.2314,169.5265,6277.0
2015-12-28 13:15:00,218.3,218.47,218.29,218.47,14832.0,169.542,169.6741,169.5343,169.6741,14832.0
2015-12-28 13:20:00,218.47,218.52,218.4,218.46,9319.0,169.6741,169.7129,169.6197,169.6663,9319.0
2015-12-28 13:25:00,218.48,218.55,218.39,218.55,3901.0,169.6818,169.7362,169.6119,169.7362,3901.0
2015-12-28 13:30:00,218.56,218.77,218.56,218.72,5749.0,169.744,169.9071,169.744,169.8682,5749.0
2015-12-28 13:35:00,218.71,218.73,218.52,218.57,5234.0,169.8605,169.876,169.7129,169.7517,5234.0
2015-12-28 13:40:00,218.53,218.66,218.51,218.62,3361.0,169.7207,169.8216,169.7051,169.7906,3361.0
2015-12-28 13:45:00,218.62,218.67,218.56,218.59,4700.0,169.7906,169.8294,169.744,169.7673,4700.0
2015-12-28 13:50:00,218.59,218.72,218.46,218.49,7130.0,169.7673,169.8682,169.6663,169.6896,7130.0
2015-12-28 13:55:00,218.48,218.61,218.44,218.56,6028.0,169.6818,169.7828,169.6508,169.744,6028.0
2015-12-28 14:00:00,218.49,218.52,218.4,218.44,4600.0,169.6896,169.7129,169.6197,169.6508,4600.0
2015-12-28 14:05:00,218.46,218.49,218.3,218.41,4651.0,169.6663,169.6896,169.542,169.6275,4651.0
2015-12-28 14:10:00,218.34,218.38,218.17,218.25,1770.0,169.5731,169.6042,169.4411,169.5032,1770.0
2015-12-28 14:15:00,218.19,218.31,218.08,218.31,4376.0,169.4566,169.5498,169.3712,169.5498,4376.0
2015-12-28 14:20:00,218.25,218.37,218.25,218.27,5300.0,169.5032,169.5964,169.5032,169.5187,5300.0
2015-12-28 14:25:00,218.27,218.43,218.27,218.33,2008.0,169.5187,169.643,169.5187,169.5653,2008.0
2015-12-28 14:30:00,218.4,218.45,218.27,218.38,6362.0,169.6197,169.6585,169.5187,169.6042,6362.0
2015-12-28 14:35:00,218.4,218.5,218.28,218.5,2400.0,169.6197,169.6974,169.5265,169.6974,2400.0
2015-12-28 14:40:00,218.45,218.52,218.43,218.43,1100.0,169.6585,169.7129,169.643,169.643,1100.0
2015-12-28 14:45:00,218.54,218.54,218.27,218.46,2624.0,169.7284,169.7284,169.5187,169.6663,2624.0
2015-12-28 14:50:00,218.49,218.56,218.45,218.56,4690.0,169.6896,169.744,169.6585,169.744,4690.0
2015-12-28 14:55:00,218.53,218.6,218.43,218.53,4349.0,169.7207,169.775,169.643,169.7207,4349.0
2015-12-28 15:00:00,218.54,218.6,218.44,218.52,6045.0,169.7284,169.775,169.6508,169.7129,6045.0
2015-12-28 15:05:00,218.52,218.54,218.4,218.53,3800.0,169.7129,169.7284,169.6197,169.7207,3800.0
2015-12-28 15:10:00,218.5,218.52,218.37,218.39,5842.0,169.6974,169.7129,169.5964,169.6119,5842.0
2015-12-28 15:15:00,218.37,218.44,218.25,218.26,7286.0,169.5964,169.6508,169.5032,169.511,7286.0
2015-12-28 15:20:00,218.34,218.47,218.3,218.43,4767.0,169.5731,169.6741,169.542,169.643,4767.0
2015-12-28 15:25:00,218.47,218.59,218.47,218.58,8242.0,169.6741,169.7673,169.6741,169.7595,8242.0
2015-12-28 15:30:00,218.58,218.62,218.43,218.61,10757.0,169.7595,169.7906,169.643,169.7828,10757.0
2015-12-28 15:35:00,218.61,218.61,218.46,218.55,5159.0,169.7828,169.7828,169.6663,169.7362,5159.0
2015-12-28 15:40:00,218.53,218.6,218.44,218.44,7595.0,169.7207,169.775,169.6508,169.6508,7595.0
2015-12-28 15:45:00,218.4,218.43,218.27,218.35,12784.0,169.6197,169.643,169.5187,169.5809,12784.0
2015-12-28 15:50:00,218.33,218.49,218.33,218.43,11442.0,169.5653,169.6896,169.5653,169.643,11442.0
2015-12-28 15:55:00,218.4,218.48,218.3,218.44,26422.0,169.6197,169.6818,169.542,169.6508,26422.0
2015-12-29 09:30:00,219.36,219.98,218.8,219.8,19316.0,170.3653,170.8468,169.9304,170.707,19316.0
2015-12-29 09:35:00,219.97,220.67,219.8,220.5,23822.0,170.839,171.3827,170.707,171.2507,23822.0
2015-12-29 09:40:00,220.49,220.68,220.17,220.4,16140.0,171.2429,171.3905,170.9944,171.173,16140.0
2015-12-29 09:45:00,220.5,220.81,220.49,220.81,10423.0,171.2507,171.4914,171.2429,171.4914,10423.0
2015-12-29 09:50:00,220.84,220.98,220.77,220.93,5285.0,171.5147,171.6235,171.4604,171.5846,5285.0
2015-12-29 09:55:00,220.93,221.16,220.9,221.16,4610.0,171.5846,171.7633,171.5613,171.7633,4610.0
2015-12-29 10:00:00,221.17,221.35,220.97,220.97,7988.0,171.771,171.9108,171.6157,171.6157,7988.0
2015-12-29 10:05:00,220.96,221.18,220.92,221.18,3372.0,171.6079,171.7788,171.5769,171.7788,3372.0
2015-12-29 10:10:00,221.16,221.16,220.84,220.84,8769.0,171.7633,171.7633,171.5147,171.5147,8769.0
2015-12-29 10:15:00,220.78,220.85,220.47,220.64,8432.0,171.4681,171.5225,171.2274,171.3594,8432.0
2015-12-29 10:20:00,220.63,220.78,220.52,220.71,5278.0,171.3516,171.4681,171.2662,171.4138,5278.0
2015-12-29 10:25:00,220.62,220.72,220.6,220.68,3100.0,171.3439,171.4215,171.3283,171.3905,3100.0
2015-12-29 10:30:00,220.68,220.81,220.55,220.58,3100.0,171.3905,171.4914,171.2895,171.3128,3100.0
2015-12-29 10:35:00,220.6,220.64,220.5,220.52,5680.0,171.3283,171.3594,171.2507,171.2662,5680.0
2015-12-29 10:40:00,220.53,220.63,220.49,220.6,2330.0,171.274,171.3516,171.2429,171.3283,2330.0
2015-12-29 10:45:00,220.63,220.66,220.49,220.49,1200.0,171.3516,171.3749,171.2429,171.2429,1200.0
2015-12-29 10:50:00,220.47,220.47,220.22,220.3,2908.0,171.2274,171.2274,171.0332,171.0953,2908.0
2015-12-29 10:55:00,220.27,220.38,220.27,220.31,3660.0,171.072,171.1575,171.072,171.1031,3660.0
2015-12-29 11:00:00,220.38,220.43,220.22,220.22,5075.0,171.1575,171.1963,171.0332,171.0332,5075.0
2015-12-29 11:05:00,220.29,220.36,220.25,220.29,6835.0,171.0876,171.1419,171.0565,171.0876,6835.0
2015-12-29 11:10:00,220.26,220.26,220.14,220.14,1100.0,171.0643,171.0643,170.9711,170.9711,1100.0
2015-12-29 11:15:00,220.1,220.19,220.02,220.11,8700.0,170.94,171.0099,170.8779,170.9478,8700.0
2015-12-29 11:20:00,220.1,220.14,220.02,220.14,3285.0,170.94,170.9711,170.8779,170.9711,3285.0
2015-12-29 11:25:00,220.09,220.09,219.91,220.02,3026.0,170.9322,170.9322,170.7924,170.8779,3026.0
2015-12-29 11:30:00,219.99,220.12,219.99,220.02,3091.0,170.8546,170.9555,170.8546,170.8779,3091.0
2015-12-29 11:35:00,220.11,220.11,219.85,219.85,3032.0,170.9478,170.9478,170.7458,170.7458,3032.0
2015-12-29 11:40:00,219.82,219.82,219.7,219.75,2431.0,170.7225,170.7225,170.6294,170.6682,2431.0
2015-12-29 11:45:00,219.75,219.79,219.53,219.54,2588.0,170.6682,170.6992,170.4973,170.5051,2588.0
2015-12-29 11:50:00,219.48,219.66,219.43,219.63,2569.0,170.4585,170.5983,170.4197,170.575,2569.0
2015-12-29 11:55:00,219.59,219.79,219.59,219.79,3232.0,170.5439,170.6992,170.5439,170.6992,3232.0
2015-12-29 12:00:00,219.79,219.96,219.79,219.96,1900.0,170.6992,170.8313,170.6992,170.8313,1900.0
2015-12-29 12:05:00,219.96,219.98,219.85,219.86,2825.0,170.8313,170.8468,170.7458,170.7536,2825.0
2015-12-29 12:10:00,219.84,219.87,219.7,219.81,5861.0,170.7381,170.7614,170.6294,170.7148,5861.0
2015-12-29 12:15:00,219.82,220.07,219.82,219.96,2927.0,170.7225,170.9167,170.7225,170.8313,2927.0
2015-12-29 12:20:00,219.95,220.11,219.94,220.0,6213.0,170.8235,170.9478,170.8157,170.8623,6213.0
2015-12-29 12:25:00,220.07,220.12,220.03,220.03,2947.0,170.9167,170.9555,170.8856,170.8856,2947.0
2015-12-29 12:30:00,220.07,220.08,219.92,219.92,3924.0,170.9167,170.9245,170.8002,170.8002,3924.0
2015-12-29 12:35:00,219.84,220.05,219.84,219.93,3230.0,170.7381,170.9012,170.7381,170.808,3230.0
2015-12-29 12:40:00,219.87,220.0,219.76,219.76,6329.0,170.7614,170.8623,170.6759,170.6759,6329.0
2015-12-29 12:45:00,219.81,219.81,219.63,219.71,2825.0,170.7148,170.7148,170.575,170.6371,2825.0
2015-12-29 12:50:00,219.72,219.86,219.72,219.77,1891.0,170.6449,170.7536,170.6449,170.6837,1891.0
2015-12-29 12:55:00,219.74,219.89,219.74,219.89,1027.0,170.6604,170.7769,170.6604,170.7769,1027.0
2015-12-29 13:00:00,219.96,219.96,219.69,219.69,2379.0,170.8313,170.8313,170.6216,170.6216,2379.0
2015-12-29 13:05:00,219.72,219.72,219.55,219.62,2580.0,170.6449,170.6449,170.5129,170.5672,2580.0
2015-12-29 13:10:00,219.7,219.75,219.67,219.69,1250.0,170.6294,170.6682,170.6061,170.6216,1250.0
2015-12-29 13:15:00,219.69,219.8,219.63,219.8,3600.0,170.6216,170.707,170.575,170.707,3600.0
2015-12-29 13:20:00,219.86,220.0,219.86,219.97,1304.0,170.7536,170.8623,170.7536,170.839,1304.0
2015-12-29 13:25:00,219.99,219.99,219.78,219.78,800.0,170.8546,170.8546,170.6915,170.6915,800.0
2015-12-29 13:30:00,219.84,219.9,219.73,219.77,2438.0,170.7381,170.7847,170.6527,170.6837,2438.0
2015-12-29 13:35:00,219.75,219.89,219.75,219.83,2396.0,170.6682,170.7769,170.6682,170.7303,2396.0
2015-12-29 13:40:00,219.79,219.96,219.78,219.95,1467.0,170.6992,170.8313,170.6915,170.8235,1467.0
2015-12-29 13:45:00,219.91,219.96,219.85,219.93,4275.0,170.7924,170.8313,170.7458,170.808,4275.0
2015-12-29 13:50:00,220.0,220.04,219.91,219.91,3908.0,170.8623,170.8934,170.7924,170.7924,3908.0
2015-12-29 13:55:00,219.92,220.05,219.89,219.89,3540.0,170.8002,170.9012,170.7769,170.7769,3540.0
2015-12-29 14:00:00,219.9,220.02,219.9,220.02,2018.0,170.7847,170.8779,170.7847,170.8779,2018.0
2015-12-29 14:05:00,219.97,220.08,219.95,219.98,3903.0,170.839,170.9245,170.8235,170.8468,3903.0
2015-12-29 14:10:00,219.93,219.99,219.87,219.91,3731.0,170.808,170.8546,170.7614,170.7924,3731.0
2015-12-29 14:15:00,219.91,220.01,219.89,219.97,3520.0,170.7924,170.8701,170.7769,170.839,3520.0
2015-12-29 14:20:00,220.0,220.07,219.97,220.07,7113.0,170.8623,170.9167,170.839,170.9167,7113.0
2015-12-29 14:25:00,220.04,220.18,219.98,220.16,4957.0,170.8934,171.0021,170.8468,170.9866,4957.0
2015-12-29 14:30:00,220.14,220.24,220.12,220.22,7810.0,170.9711,171.0487,170.9555,171.0332,7810.0
2015-12-29 14:35:00,220.22,220.31,220.13,220.27,5296.0,171.0332,171.1031,170.9633,171.072,5296.0
2015-12-29 14:40:00,220.31,220.31,220.21,220.22,2534.0,171.1031,171.1031,171.0254,171.0332,2534.0
2015-12-29 14:45:00,220.23,220.3,220.18,220.24,1794.0,171.041,171.0953,171.0021,171.0487,1794.0
2015-12-29 14:50:00,220.28,220.41,220.28,220.32,8962.0,171.0798,171.1808,171.0798,171.1109,8962.0
2015-12-29 14:55:00,220.36,220.51,220.34,220.48,5269.0,171.1419,171.2584,171.1264,171.2351,5269.0
2015-12-29 15:00:00,220.51,220.59,220.5,220.58,2450.0,171.2584,171.3206,171.2507,171.3128,2450.0
2015-12-29 15:05:00,220.52,220.83,220.49,220.78,5026.0,171.2662,171.507,171.2429,171.4681,5026.0
2015-12-29 15:10:00,220.77,220.85,220.75,220.75,5716.0,171.4604,171.5225,171.4448,171.4448,5716.0
2015-12-29 15:15:00,220.8,220.97,220.72,220.77,6952.0,171.4837,171.6157,171.4215,171.4604,6952.0
2015-12-29 15:20:00,220.8,220.86,220.74,220.79,4850.0,171.4837,171.5303,171.4371,171.4759,4850.0
2015-12-29 15:25:00,220.74,220.83,220.73,220.76,5049.0,171.4371,171.507,171.4293,171.4526,5049.0
2015-12-29 15:30:00,220.77,220.86,220.63,220.66,11205.0,171.4604,171.5303,171.3516,171.3749,11205.0
2015-12-29 15:35:00,220.62,220.69,220.5,220.55,7070.0,171.3439,171.3982,171.2507,171.2895,7070.0
2015-12-29 15:40:00,220.51,220.6,220.42,220.56,7397.0,171.2584,171.3283,171.1885,171.2973,7397.0
2015-12-29 15:45:00,220.59,220.79,220.59,220.78,14230.0,171.3206,171.4759,171.3206,171.4681,14230.0
2015-12-29 15:50:00,220.78,220.8,220.46,220.5,31319.0,171.4681,171.4837,171.2196,171.2507,31319.0
2015-12-29 15:55:00,220.5,220.54,220.39,220.46,115892.0,171.2507,171.2817,171.1652,171.2196,115892.0
2015-12-30 09:30:00,220.93,221.0,220.04,220.14,12989.0,171.5846,171.639,170.8934,170.9711,12989.0
2015-12-30 09:35:00,220.41,220.41,220.06,220.38,2653.0,171.1808,171.1808,170.9089,171.1575,2653.0
2015-12-30 09:40:00,220.38,220.5,220.18,220.32,14435.0,171.1575,171.2507,171.0021,171.1109,14435.0
2015-12-30 09:45:00,220.28,220.6,220.27,220.29,7677.0,171.0798,171.3283,171.072,171.0876,7677.0
2015-12-30 09:50:00,220.22,220.47,220.22,220.45,3200.0,171.0332,171.2274,171.0332,171.2118,3200.0
2015-12-30 09:55:00,220.43,220.69,220.36,220.51,19191.0,171.1963,171.3982,171.1419,171.2584,19191.0
2015-12-30 10:00:00,220.56,220.73,220.51,220.73,3274.0,171.2973,171.4293,171.2584,171.4293,3274.0
2015-12-30 10:05:00,220.68,220.86,220.67,220.81,2349.0,171.3905,171.5303,171.3827,171.4914,2349.0
2015-12-30 10:10:00,220.79,221.1,220.78,221.05,5895.0,171.4759,171.7167,171.4681,171.6778,5895.0
2015-12-30 10:15:00,221.07,221.24,221.04,221.05,6129.0,171.6934,171.8254,171.6701,171.6778,6129.0
2015-12-30 10:20:00,221.03,221.17,221.01,221.03,7193.0,171.6623,171.771,171.6468,171.6623,7193.0
2015-12-30 10:25:00,221.07,221.12,220.96,221.02,4100.0,171.6934,171.7322,171.6079,171.6545,4100.0
2015-12-30 10:30:00,220.96,221.1,220.91,221.1,3769.0,171.6079,171.7167,171.5691,171.7167,3769.0
2015-12-30 10:35:00,221.08,221.13,220.96,220.99,1145.0,171.7011,171.74,171.6079,171.6312,1145.0
2015-12-30 10:40:00,220.94,221.15,220.92,221.07,2739.0,171.5924,171.7555,171.5769,171.6934,2739.0
2015-12-30 10:45:00,221.1,221.19,221.05,221.05,1966.0,171.7167,171.7866,171.6778,171.6778,1966.0
2015-12-30 10:50:00,220.96,221.06,220.92,221.06,4990.0,171.6079,171.6856,171.5769,171.6856,4990.0
2015-12-30 10:55:00,220.99,221.02,220.91,220.91,5690.0,171.6312,171.6545,171.5691,171.5691,5690.0
2015-12-30 11:00:00,220.9,220.98,220.82,220.84,2630.0,171.5613,171.6235,171.4992,171.5147,2630.0
2015-12-30 11:05:00,220.88,220.93,220.75,220.9,2272.0,171.5458,171.5846,171.4448,171.5613,2272.0
2015-12-30 11:10:00,220.87,220.87,220.79,220.81,2957.0,171.538,171.538,171.4759,171.4914,2957.0
2015-12-30 11:15:00,220.86,220.86,220.61,220.61,4551.0,171.5303,171.5303,171.3361,171.3361,4551.0
2015-12-30 11:20:00,220.57,220.81,220.57,220.71,2914.0,171.305,171.4914,171.305,171.4138,2914.0
2015-12-30 11:25:00,220.73,220.86,220.71,220.86,2421.0,171.4293,171.5303,171.4138,171.5303,2421.0
2015-12-30 11:30:00,220.97,220.97,220.78,220.81,3283.0,171.6157,171.6157,171.4681,171.4914,3283.0
2015-12-30 11:35:00,220.81,220.86,220.7,220.72,7536.0,171.4914,171.5303,171.406,171.4215,7536.0
2015-12-30 11:40:00,220.77,220.92,220.69,220.8,8380.0,171.4604,171.5769,171.3982,171.4837,8380.0
2015-12-30 11:45:00,220.7,220.82,220.68,220.7,1317.0,171.406,171.4992,171.3905,171.406,1317.0
2015-12-30 11:50:00,220.71,220.92,220.71,220.85,6380.0,171.4138,171.5769,171.4138,171.5225,6380.0
2015-12-30 11:55:00,220.88,220.98,220.85,220.85,3557.0,171.5458,171.6235,171.5225,171.5225,3557.0
2015-12-30 12:00:00,220.81,220.92,220.73,220.83,2775.0,171.4914,171.5769,171.4293,171.507,2775.0
2015-12-30 12:05:00,220.77,221.01,220.73,221.01,1700.0,171.4604,171.6468,171.4293,171.6468,1700.0
2015-12-30 12:10:00,220.99,221.01,220.84,220.85,1929.0,171.6312,171.6468,171.5147,171.5225,1929.0
2015-12-30 12:15:00,220.81,220.81,220.63,220.7,2511.0,171.4914,171.4914,171.3516,171.406,2511.0
2015-12-30 12:20:00,220.68,220.69,220.53,220.59,3684.0,171.3905,171.3982,171.274,171.3206,3684.0
2015-12-30 12:25:00,220.53,220.54,220.36,220.51,3902.0,171.274,171.2817,171.1419,171.2584,3902.0
2015-12-30 12:30:00,220.56,220.65,220.39,220.62,6964.0,171.2973,171.3672,171.1652,171.3439,6964.0
2015-12-30 12:35:00,220.6,220.66,220.53,220.6,4407.0,171.3283,171.3749,171.274,171.3283,4407.0
2015-12-30 12:40:00,220.58,220.63,220.49,220.61,3159.0,171.3128,171.3516,171.2429,171.3361,3159.0
2015-12-30 12:45:00,220.6,220.61,220.52,220.55,3415.0,171.3283,171.3361,171.2662,171.2895,3415.0
2015-12-30 12:50:00,220.56,220.73,220.56,220.66,3513.0,171.2973,171.4293,171.2973,171.3749,3513.0
2015-12-30 12:55:00,220.64,220.65,220.58,220.63,3955.0,171.3594,171.3672,171.3128,171.3516,3955.0
2015-12-30 13:00:00,220.64,220.7,220.6,220.65,4234.0,171.3594,171.406,171.3283,171.3672,4234.0
2015-12-30 13:05:00,220.66,220.68,220.6,220.6,2874.0,171.3749,171.3905,171.3283,171.3283,2874.0
2015-12-30 13:10:00,220.59,220.65,220.51,220.6,4148.0,171.3206,171.3672,171.2584,171.3283,4148.0
2015-12-30 13:15:00,220.6,220.65,220.53,220.59,3628.0,171.3283,171.3672,171.274,171.3206,3628.0
2015-12-30 13:20:00,220.55,220.58,220.47,220.56,9103.0,171.2895,171.3128,171.2274,171.2973,9103.0
2015-12-30 13:25:00,220.54,220.69,220.51,220.69,5617.0,171.2817,171.3982,171.2584,171.3982,5617.0
2015-12-30 13:30:00,220.69,220.8,220.6,220.8,4392.0,171.3982,171.4837,171.3283,171.4837,4392.0
2015-12-30 13:35:00,220.82,220.84,220.76,220.78,2484.0,171.4992,171.5147,171.4526,171.4681,2484.0
2015-12-30 13:40:00,220.78,220.92,220.77,220.92,2834.0,171.4681,171.5769,171.4604,171.5769,2834.0
2015-12-30 13:45:00,220.95,220.95,220.85,220.93,3157.0,171.6002,171.6002,171.5225,171.5846,3157.0
2015-12-30 13:50:00,220.96,220.96,220.83,220.93,2615.0,171.6079,171.6079,171.507,171.5846,2615.0
2015-12-30 13:55:00,220.96,220.97,220.89,220.92,1339.0,171.6079,171.6157,171.5536,171.5769,1339.0
2015-12-30 14:00:00,220.86,220.91,220.5,220.79,11149.0,171.5303,171.5691,171.2507,171.4759,11149.0
2015-12-30 14:05:00,220.79,220.86,220.79,220.8,2523.0,171.4759,171.5303,171.4759,171.4837,2523.0
2015-12-30 14:10:00,220.82,220.93,220.75,220.91,2223.0,171.4992,171.5846,171.4448,171.5691,2223.0
2015-12-30 14:15:00,220.89,220.91,220.79,220.87,3400.0,171.5536,171.5691,171.4759,171.538,3400.0
2015-12-30 14:20:00,220.91,220.91,220.77,220.77,1185.0,171.5691,171.5691,171.4604,171.4604,1185.0
2015-12-30 14:25:00,220.73,220.74,220.62,220.66,4729.0,171.4293,171.4371,171.3439,171.3749,4729.0
2015-12-30 14:30:00,220.64,220.74,220.6,220.64,5312.0,171.3594,171.4371,171.3283,171.3594,5312.0
2015-12-30 14:35:00,220.6,220.67,220.56,220.57,4884.0,171.3283,171.3827,171.2973,171.305,4884.0
2015-12-30 14:40:00,220.55,220.57,220.39,220.39,8462.0,171.2895,171.305,171.1652,171.1652,8462.0
2015-12-30 14:45:00,220.39,220.76,220.38,220.76,8500.0,171.1652,171.4526,171.1575,171.4526,8500.0
2015-12-30 14:50:00,220.69,220.8,220.65,220.74,5809.0,171.3982,171.4837,171.3672,171.4371,5809.0
2015-12-30 14:55:00,220.72,220.74,220.47,220.5,4734.0,171.4215,171.4371,171.2274,171.2507,4734.0
2015-12-30 15:00:00,220.47,220.53,220.4,220.46,4766.0,171.2274,171.274,171.173,171.2196,4766.0
2015-12-30 15:05:00,220.45,220.5,220.37,220.45,4124.0,171.2118,171.2507,171.1497,171.2118,4124.0
2015-12-30 15:10:00,220.4,220.43,220.32,220.4,4320.0,171.173,171.1963,171.1109,171.173,4320.0
2015-12-30 15:15:00,220.42,220.53,220.4,220.48,4784.0,171.1885,171.274,171.173,171.2351,4784.0
2015-12-30 15:20:00,220.47,220.55,220.42,220.46,7113.0,171.2274,171.2895,171.1885,171.2196,7113.0
2015-12-30 15:25:00,220.49,220.51,220.37,220.41,5974.0,171.2429,171.2584,171.1497,171.1808,5974.0
2015-12-30 15:30:00,220.32,220.33,219.85,219.91,13161.0,171.1109,171.1186,170.7458,170.7924,13161.0
2015-12-30 15:35:00,219.9,220.0,219.62,219.95,7338.0,170.7847,170.8623,170.5672,170.8235,7338.0
2015-12-30 15:40:00,219.96,220.19,219.88,220.06,8350.0,170.8313,171.0099,170.7691,170.9089,8350.0
2015-12-30 15:45:00,220.04,220.25,220.02,220.24,6312.0,170.8934,171.0565,170.8779,171.0487,6312.0
2015-12-30 15:50:00,220.28,220.28,219.99,220.05,11322.0,171.0798,171.0798,170.8546,170.9012,11322.0
2015-12-30 15:55:00,220.03,220.17,219.8,219.8,35442.0,170.8856,170.9944,170.707,170.707,35442.0
2015-12-31 09:30:00,219.58,219.95,218.37,218.62,32275.0,170.5362,170.8235,169.5964,169.7906,32275.0
2015-12-31 09:35:00,218.51,218.51,218.03,218.34,9201.0,169.7051,169.7051,169.3324,169.5731,9201.0
2015-12-31 09:40:00,218.1,218.26,217.47,217.47,8399.0,169.3867,169.511,168.8974,168.8974,8399.0
2015-12-31 09:45:00,217.43,217.43,216.92,217.15,6892.0,168.8664,168.8664,168.4703,168.6489,6892.0
2015-12-31 09:50:00,217.14,217.18,217.01,217.03,9963.0,168.6411,168.6722,168.5402,168.5557,9963.0
2015-12-31 09:55:00,217.07,217.11,216.76,216.97,10132.0,168.5868,168.6178,168.346,168.5091,10132.0
2015-12-31 10:00:00,216.9,216.96,216.52,216.52,17381.0,168.4547,168.5013,168.1596,168.1596,17381.0
2015-12-31 10:05:00,216.52,216.56,216.41,216.52,9878.0,168.1596,168.1907,168.0742,168.1596,9878.0
2015-12-31 10:10:00,216.45,216.6,216.34,216.57,38310.0,168.1052,168.2217,168.0198,168.1984,38310.0
2015-12-31 10:15:00,216.6,216.77,216.48,216.5,7089.0,168.2217,168.3538,168.1285,168.1441,7089.0
2015-12-31 10:20:00,216.48,216.57,216.38,216.5,10156.0,168.1285,168.1984,168.0509,168.1441,10156.0
2015-12-31 10:25:00,216.5,216.53,216.28,216.4,9397.0,168.1441,168.1674,167.9732,168.0664,9397.0
2015-12-31 10:30:00,216.35,216.35,215.78,216.01,10873.0,168.0276,168.0276,167.5849,167.7635,10873.0
2015-12-31 10:35:00,216.08,216.09,215.8,215.87,4189.0,167.8179,167.8257,167.6004,167.6548,4189.0
2015-12-31 10:40:00,215.86,216.18,215.81,216.07,11431.0,167.647,167.8956,167.6082,167.8101,11431.0
2015-12-31 10:45:00,216.07,216.51,216.04,216.46,11113.0,167.8101,168.1518,167.7868,168.113,11113.0
2015-12-31 10:50:00,216.5,216.68,216.36,216.68,4217.0,168.1441,168.2839,168.0353,168.2839,4217.0
2015-12-31 10:55:00,216.62,216.77,216.59,216.75,6712.0,168.2373,168.3538,168.214,168.3382,6712.0
2015-12-31 11:00:00,216.8,216.82,216.55,216.72,14396.0,168.3771,168.3926,168.1829,168.3149,14396.0
2015-12-31 11:05:00,216.72,216.76,216.53,216.59,5186.0,168.3149,168.346,168.1674,168.214,5186.0
2015-12-31 11:10:00,216.62,216.83,216.55,216.82,5500.0,168.2373,168.4004,168.1829,168.3926,5500.0
2015-12-31 11:15:00,216.73,217.02,216.7,216.97,7287.0,168.3227,168.5479,168.2994,168.5091,7287.0
2015-12-31 11:20:00,216.94,217.03,216.85,216.97,3000.0,168.4858,168.5557,168.4159,168.5091,3000.0
2015-12-31 11:25:00,216.97,217.23,216.92,217.19,6321.0,168.5091,168.711,168.4703,168.68,6321.0
2015-12-31 11:30:00,217.15,217.17,216.9,217.14,5413.0,168.6489,168.6644,168.4547,168.6411,5413.0
2015-12-31 11:35:00,217.17,217.4,217.17,217.4,2270.0,168.6644,168.8431,168.6644,168.8431,2270.0
2015-12-31 11:40:00,217.44,217.55,217.4,217.55,36592.0,168.8741,168.9596,168.8431,168.9596,36592.0
2015-12-31 11:45:00,217.53,218.2,217.52,218.2,8536.0,168.944,169.4644,168.9363,169.4644,8536.0
2015-12-31 11:50:00,218.23,218.23,217.97,217.97,13622.0,169.4877,169.4877,169.2858,169.2858,13622.0
2015-12-31 11:55:00,218.08,218.08,217.92,217.99,15210.0,169.3712,169.3712,169.2469,169.3013,15210.0
2015-12-31 12:00:00,217.99,218.0,217.85,217.91,20916.0,169.3013,169.3091,169.1926,169.2392,20916.0
2015-12-31 12:05:00,217.92,217.93,217.8,217.86,16553.0,169.2469,169.2547,169.1537,169.2003,16553.0
2015-12-31 12:10:00,217.9,217.9,217.7,217.77,7884.0,169.2314,169.2314,169.0761,169.1304,7884.0
2015-12-31 12:15:00,217.85,217.95,217.74,217.81,10833.0,169.1926,169.2702,169.1071,169.1615,10833.0
2015-12-31 12:20:00,217.78,217.88,217.71,217.83,7196.0,169.1382,169.2159,169.0838,169.177,7196.0
2015-12-31 12:25:00,217.88,217.96,217.78,217.93,7867.0,169.2159,169.278,169.1382,169.2547,7867.0
2015-12-31 12:30:00,217.93,217.98,217.71,217.86,6549.0,169.2547,169.2935,169.0838,169.2003,6549.0
2015-12-31 12:35:00,217.82,217.91,217.76,217.8,2250.0,169.1693,169.2392,169.1227,169.1537,2250.0
2015-12-31 12:40:00,217.8,217.95,217.8,217.91,5025.0,169.1537,169.2702,169.1537,169.2392,5025.0
2015-12-31 12:45:00,217.91,218.14,217.9,218.02,10414.0,169.2392,169.4178,169.2314,169.3246,10414.0
2015-12-31 12:50:00,218.01,218.1,217.96,218.03,8194.0,169.3168,169.3867,169.278,169.3324,8194.0
2015-12-31 12:55:00,218.02,218.03,217.77,217.77,4179.0,169.3246,169.3324,169.1304,169.1304,4179.0
2015-12-31 13:00:00,217.8,217.8,217.4,217.48,9169.0,169.1537,169.1537,168.8431,168.9052,9169.0
2015-12-31 13:05:00,217.41,217.45,217.2,217.2,4932.0,168.8508,168.8819,168.6877,168.6877,4932.0
2015-12-31 13:10:00,217.2,217.35,217.15,217.34,4464.0,168.6877,168.8042,168.6489,168.7965,4464.0
2015-12-31 13:15:00,217.3,217.33,217.21,217.31,1521.0,168.7654,168.7887,168.6955,168.7732,1521.0
2015-12-31 13:20:00,217.35,217.48,217.31,217.43,5846.0,168.8042,168.9052,168.7732,168.8664,5846.0
2015-12-31 13:25:00,217.42,217.5,217.38,217.43,3136.0,168.8586,168.9207,168.8275,168.8664,3136.0
2015-12-31 13:30:00,217.4,217.53,217.38,217.49,3800.0,168.8431,168.944,168.8275,168.913,3800.0
2015-12-31 13:35:00,217.5,217.54,217.4,217.51,5975.0,168.9207,168.9518,168.8431,168.9285,5975.0
2015-12-31 13:40:00,217.54,218.06,217.54,218.06,13460.0,168.9518,169.3556,168.9518,169.3556,13460.0
2015-12-31 13:45:00,218.08,218.37,218.06,218.37,9614.0,169.3712,169.5964,169.3556,169.5964,9614.0
2015-12-31 13:50:00,218.37,218.77,218.31,218.77,10180.0,169.5964,169.9071,169.5498,169.9071,10180.0
2015-12-31 13:55:00,218.8,218.83,218.56,218.66,11632.0,169.9304,169.9537,169.744,169.8216,11632.0
2015-12-31 14:00:00,218.74,218.75,218.58,218.65,4207.0,169.8838,169.8915,169.7595,169.8139,4207.0
2015-12-31 14:05:00,218.59,218.65,218.35,218.48,7636.0,169.7673,169.8139,169.5809,169.6818,7636.0
2015-12-31 14:10:00,218.44,218.46,218.28,218.37,6160.0,169.6508,169.6663,169.5265,169.5964,6160.0
2015-12-31 14:15:00,218.42,218.52,218.37,218.45,11431.0,169.6352,169.7129,169.5964,169.6585,11431.0
2015-12-31 14:20:00,218.49,218.5,218.16,218.19,3965.0,169.6896,169.6974,169.4333,169.4566,3965.0
2015-12-31 14:25:00,218.19,218.26,218.06,218.26,3900.0,169.4566,169.511,169.3556,169.511,3900.0
2015-12-31 14:30:00,218.26,218.26,218.08,218.18,3630.0,169.511,169.511,169.3712,169.4488,3630.0
2015-12-31 14:35:00,218.19,218.2,217.98,218.05,5103.0,169.4566,169.4644,169.2935,169.3479,5103.0
2015-12-31 14:40:00,218.05,218.23,218.01,218.18,6463.0,169.3479,169.4877,169.3168,169.4488,6463.0
2015-12-31 14:45:00,218.05,218.17,218.05,218.17,1296.0,169.3479,169.4411,169.3479,169.4411,1296.0
2015-12-31 14:50:00,218.19,218.32,218.16,218.29,3800.0,169.4566,169.5576,169.4333,169.5343,3800.0
2015-12-31 14:55:00,218.31,218.42,218.17,218.2,3438.0,169.5498,169.6352,169.4411,169.4644,3438.0
2015-12-31 15:00:00,218.15,218.19,218.05,218.05,800.0,169.4255,169.4566,169.3479,169.3479,800.0
2015-12-31 15:05:00,218.07,218.07,217.88,217.88,2700.0,169.3634,169.3634,169.2159,169.2159,2700.0
2015-12-31 15:10:00,217.8,217.8,217.62,217.64,6827.0,169.1537,169.1537,169.0139,169.0295,6827.0
2015-12-31 15:15:00,217.64,217.88,217.64,217.84,5656.0,169.0295,169.2159,169.0295,169.1848,5656.0
2015-12-31 15:20:00,217.84,217.86,217.71,217.84,4100.0,169.1848,169.2003,169.0838,169.1848,4100.0
2015-12-31 15:25:00,217.8,217.8,217.58,217.63,5756.0,169.1537,169.1537,168.9829,169.0217,5756.0
2015-12-31 15:30:00,217.66,217.92,217.65,217.91,11153.0,169.045,169.2469,169.0372,169.2392,11153.0
2015-12-31 15:35:00,217.96,218.06,217.89,217.98,8143.0,169.278,169.3556,169.2236,169.2935,8143.0
2015-12-31 15:40:00,217.96,218.02,217.67,217.71,6789.0,169.278,169.3246,169.0528,169.0838,6789.0
2015-12-31 15:45:00,217.67,217.89,217.51,217.82,22237.0,169.0528,169.2236,168.9285,169.1693,22237.0
2015-12-31 15:50:00,217.82,217.89,217.74,217.75,19590.0,169.1693,169.2236,169.1071,169.1149,19590.0
2015-12-31 15:55:00,217.75,217.75,217.1,217.2,70613.0,169.1149,169.1149,168.6101,168.6877,70613.0
2016-01-04 09:30:00,214.0,214.45,213.67,213.78,53079.0,166.2025,166.552,165.9462,166.0316,53079.0
2016-01-04 09:35:00,213.92,214.37,213.21,213.4,24682.0,166.1403,166.4898,165.5889,165.7365,24682.0
2016-01-04 09:40:00,213.58,213.6,213.13,213.53,16663.0,165.8763,165.8918,165.5268,165.8374,16663.0
2016-01-04 09:45:00,213.66,214.51,213.19,214.51,12923.0,165.9384,166.5986,165.5734,166.5986,12923.0
2016-01-04 09:50:00,214.49,215.77,214.48,215.29,65819.0,166.583,167.5771,166.5753,167.2043,65819.0
2016-01-04 09:55:00,215.28,215.28,214.62,214.79,7950.0,167.1966,167.1966,166.684,166.816,7950.0
2016-01-04 10:00:00,214.69,214.69,213.41,213.69,31044.0,166.7383,166.7383,165.7442,165.9617,31044.0
2016-01-04 10:05:00,213.61,213.81,213.31,213.59,29653.0,165.8996,166.0549,165.6666,165.884,29653.0
2016-01-04 10:10:00,213.67,214.16,213.51,214.16,26563.0,165.9462,166.3267,165.8219,166.3267,26563.0
2016-01-04 10:15:00,214.12,214.47,214.08,214.3,13828.0,166.2957,166.5675,166.2646,166.4355,13828.0
2016-01-04 10:20:00,214.39,214.73,214.13,214.13,15363.0,166.5054,166.7694,166.3034,166.3034,15363.0
2016-01-04 10:25:00,214.07,214.27,213.88,213.95,18608.0,166.2568,166.4122,166.1093,166.1636,18608.0
2016-01-04 10:30:00,213.95,214.19,213.84,213.94,25518.0,166.1636,166.35,166.0782,166.1559,25518.0
2016-01-04 10:35:00,213.9,213.95,213.63,213.7,17323.0,166.1248,166.1636,165.9151,165.9695,17323.0
2016-01-04 10:40:00,213.8,213.8,213.55,213.71,18078.0,166.0471,166.0471,165.853,165.9772,18078.0
2016-01-04 10:45:00,213.77,213.78,213.03,213.48,68246.0,166.0238,166.0316,165.4491,165.7986,68246.0
2016-01-04 10:50:00,213.48,213.61,212.88,212.88,11922.0,165.7986,165.8996,165.3326,165.3326,11922.0
2016-01-04 10:55:00,212.81,212.96,212.71,212.75,9658.0,165.2783,165.3947,165.2006,165.2317,9658.0
2016-01-04 11:00:00,212.76,212.86,212.38,212.76,16817.0,165.2394,165.3171,164.9443,165.2394,16817.0
2016-01-04 11:05:00,212.72,212.78,212.45,212.67,15626.0,165.2084,165.255,164.9987,165.1695,15626.0
2016-01-04 11:10:00,212.56,212.87,212.23,212.8,13880.0,165.0841,165.3249,164.8278,165.2705,13880.0
2016-01-04 11:15:00,212.82,212.97,212.43,212.43,15737.0,165.286,165.4025,164.9831,164.9831,15737.0
2016-01-04 11:20:00,212.48,212.9,212.42,212.72,8039.0,165.022,165.3482,164.9754,165.2084,8039.0
2016-01-04 11:25:00,212.74,212.74,212.5,212.66,7749.0,165.2239,165.2239,165.0375,165.1618,7749.0
2016-01-04 11:30:00,212.65,213.14,212.56,213.14,11841.0,165.154,165.5345,165.0841,165.5345,11841.0
2016-01-04 11:35:00,213.11,213.11,212.74,213.03,10584.0,165.5112,165.5112,165.2239,165.4491,10584.0
2016-01-04 11:40:00,213.01,213.23,212.92,213.15,9545.0,165.4336,165.6044,165.3637,165.5423,9545.0
2016-01-04 11:45:00,213.08,213.22,213.04,213.21,11699.0,165.4879,165.5967,165.4569,165.5889,11699.0
2016-01-04 11:50:00,213.22,213.5,213.2,213.36,9076.0,165.5967,165.8141,165.5811,165.7054,9076.0
2016-01-04 11:55:00,213.27,213.4,212.91,213.38,22459.0,165.6355,165.7365,165.3559,165.7209,22459.0
2016-01-04 12:00:00,213.32,213.38,212.98,213.18,12680.0,165.6743,165.7209,165.4103,165.5656,12680.0
2016-01-04 12:05:00,213.22,213.49,213.05,213.22,16946.0,165.5967,165.8064,165.4646,165.5967,16946.0
2016-01-04 12:10:00,213.13,213.36,212.98,213.07,10254.0,165.5268,165.7054,165.4103,165.4802,10254.0
2016-01-04 12:15:00,213.1,213.26,213.08,213.13,5508.0,165.5035,165.6277,165.4879,165.5268,5508.0
2016-01-04 12:20:00,213.13,213.22,213.0,213.06,7440.0,165.5268,165.5967,165.4258,165.4724,7440.0
2016-01-04 12:25:00,213.08,213.28,213.05,213.17,10423.0,165.4879,165.6433,165.4646,165.5578,10423.0
2016-01-04 12:30:00,213.21,213.22,212.98,213.07,12001.0,165.5889,165.5967,165.4103,165.4802,12001.0
2016-01-04 12:35:00,213.02,213.15,212.91,213.01,10389.0,165.4413,165.5423,165.3559,165.4336,10389.0
2016-01-04 12:40:00,212.99,213.31,212.94,213.28,8645.0,165.418,165.6666,165.3792,165.6433,8645.0
2016-01-04 12:45:00,213.28,213.34,212.97,213.06,10850.0,165.6433,165.6899,165.4025,165.4724,10850.0
2016-01-04 12:50:00,213.1,213.21,212.94,213.15,8876.0,165.5035,165.5889,165.3792,165.5423,8876.0
2016-01-04 12:55:00,213.21,213.26,212.92,213.0,6676.0,165.5889,165.6277,165.3637,165.4258,6676.0
2016-01-04 13:00:00,213.02,213.2,212.93,213.2,8701.0,165.4413,165.5811,165.3715,165.5811,8701.0
2016-01-04 13:05:00,213.19,213.25,213.03,213.25,9535.0,165.5734,165.62,165.4491,165.62,9535.0
2016-01-04 13:10:00,213.23,213.28,212.94,212.94,5871.0,165.6044,165.6433,165.3792,165.3792,5871.0
2016-01-04 13:15:00,213.04,213.14,212.65,212.76,11793.0,165.4569,165.5345,165.154,165.2394,11793.0
2016-01-04 13:20:00,212.82,212.84,212.46,212.46,6825.0,165.286,165.3016,165.0064,165.0064,6825.0
2016-01-04 13:25:00,212.41,212.7,212.35,212.62,10125.0,164.9676,165.1928,164.921,165.1307,10125.0
2016-01-04 13:30:00,212.58,212.67,212.51,212.59,10145.0,165.0996,165.1695,165.0453,165.1074,10145.0
2016-01-04 13:35:00,212.53,212.78,212.53,212.63,5811.0,165.0608,165.255,165.0608,165.1385,5811.0
2016-01-04 13:40:00,212.58,212.74,212.45,212.52,11521.0,165.0996,165.2239,164.9987,165.053,11521.0
2016-01-04 13:45:00,212.54,212.63,212.39,212.53,6341.0,165.0686,165.1385,164.9521,165.0608,6341.0
2016-01-04 13:50:00,212.5,212.74,212.5,212.5,6362.0,165.0375,165.2239,165.0375,165.0375,6362.0
2016-01-04 13:55:00,212.59,212.66,212.34,212.4,12702.0,165.1074,165.1618,164.9132,164.9598,12702.0
2016-01-04 14:00:00,212.37,212.4,212.11,212.28,10247.0,164.9365,164.9598,164.7346,164.8666,10247.0
2016-01-04 14:05:00,212.28,212.32,212.08,212.31,6503.0,164.8666,164.8977,164.7113,164.8899,6503.0
2016-01-04 14:10:00,212.29,212.29,212.1,212.2,11656.0,164.8744,164.8744,164.7268,164.8045,11656.0
2016-01-04 14:15:00,212.21,212.32,212.02,212.32,9969.0,164.8123,164.8977,164.6647,164.8977,9969.0
2016-01-04 14:20:00,212.34,212.46,212.21,212.3,9507.0,164.9132,165.0064,164.8123,164.8822,9507.0
2016-01-04 14:25:00,212.3,212.31,212.12,212.16,11249.0,164.8822,164.8899,164.7424,164.7734,11249.0
2016-01-04 14:30:00,212.14,212.21,211.85,211.89,13474.0,164.7579,164.8123,164.5327,164.5637,13474.0
2016-01-04 14:35:00,211.88,211.93,211.63,211.75,12389.0,164.556,164.5948,164.3618,164.455,12389.0
2016-01-04 14:40:00,211.8,211.92,211.75,211.84,8267.0,164.4938,164.587,164.455,164.5249,8267.0
2016-01-04 14:45:00,211.86,212.0,211.65,211.71,11453.0,164.5404,164.6492,164.3773,164.4239,11453.0
2016-01-04 14:50:00,211.72,211.82,211.54,211.68,22017.0,164.4317,164.5094,164.2919,164.4006,22017.0
2016-01-04 14:55:00,211.69,211.85,211.66,211.8,18947.0,164.4084,164.5327,164.3851,164.4938,18947.0
2016-01-04 15:00:00,211.84,211.9,211.5,211.57,8071.0,164.5249,164.5715,164.2608,164.3152,8071.0
2016-01-04 15:05:00,211.61,211.95,211.57,211.85,10354.0,164.3463,164.6103,164.3152,164.5327,10354.0
2016-01-04 15:10:00,211.82,211.91,211.59,211.66,16479.0,164.5094,164.5793,164.3307,164.3851,16479.0
2016-01-04 15:15:00,211.74,211.78,211.6,211.75,13752.0,164.4472,164.4783,164.3385,164.455,13752.0
2016-01-04 15:20:00,211.74,211.76,211.42,211.42,12888.0,164.4472,164.4628,164.1987,164.1987,12888.0
2016-01-04 15:25:00,211.39,211.63,211.39,211.63,15843.0,164.1754,164.3618,164.1754,164.3618,15843.0
2016-01-04 15:30:00,211.63,212.26,211.61,212.14,24876.0,164.3618,164.8511,164.3463,164.7579,24876.0
2016-01-04 15:35:00,212.12,212.31,212.09,212.3,20726.0,164.7424,164.8899,164.7191,164.8822,20726.0
2016-01-04 15:40:00,212.41,212.77,212.34,212.77,17926.0,164.9676,165.2472,164.9132,165.2472,17926.0
2016-01-04 15:45:00,212.82,213.27,212.8,213.18,27862.0,165.286,165.6355,165.2705,165.5656,27862.0
2016-01-04 15:50:00,213.25,213.25,212.84,212.84,30649.0,165.62,165.62,165.3016,165.3016,30649.0
2016-01-04 15:55:00,212.93,213.3,212.88,213.22,100364.0,165.3715,165.6588,165.3326,165.5967,100364.0
2016-01-05 09:30:00,214.59,215.25,214.02,215.03,40788.0,166.6607,167.1733,166.218,167.0024,40788.0
2016-01-05 09:35:00,214.95,215.25,214.81,215.15,19013.0,166.9403,167.1733,166.8315,167.0956,19013.0
2016-01-05 09:40:00,215.15,216.1,215.06,215.56,11785.0,167.0956,167.8334,167.0257,167.414,11785.0
2016-01-05 09:45:00,215.84,216.45,215.75,216.18,22834.0,167.6315,168.1052,167.5616,167.8956,22834.0
2016-01-05 09:50:00,216.2,216.98,216.11,216.19,42225.0,167.9111,168.5169,167.8412,167.9033,42225.0
2016-01-05 09:55:00,216.2,216.73,216.12,216.16,44600.0,167.9111,168.3227,167.849,167.88,44600.0
2016-01-05 10:00:00,216.12,216.15,215.52,215.57,11673.0,167.849,167.8723,167.383,167.4218,11673.0
2016-01-05 10:05:00,215.59,215.74,215.39,215.49,17321.0,167.4373,167.5538,167.282,167.3597,17321.0
2016-01-05 10:10:00,215.52,216.05,215.5,215.85,12422.0,167.383,167.7946,167.3674,167.6393,12422.0
2016-01-05 10:15:00,215.93,216.12,215.76,215.98,9391.0,167.7014,167.849,167.5694,167.7402,9391.0
2016-01-05 10:20:00,215.94,215.94,215.53,215.64,9426.0,167.7092,167.7092,167.3907,167.4762,9426.0
2016-01-05 10:25:00,215.63,215.93,215.45,215.85,8324.0,167.4684,167.7014,167.3286,167.6393,8324.0
2016-01-05 10:30:00,215.83,215.9,215.7,215.83,5830.0,167.6237,167.6781,167.5228,167.6237,5830.0
2016-01-05 10:35:00,215.84,216.43,215.7,216.41,12379.0,167.6315,168.0897,167.5228,168.0742,12379.0
2016-01-05 10:40:00,216.38,216.6,216.3,216.38,8775.0,168.0509,168.2217,167.9888,168.0509,8775.0
2016-01-05 10:45:00,216.4,216.63,216.27,216.63,5367.0,168.0664,168.245,167.9655,168.245,5367.0
2016-01-05 10:50:00,216.64,216.91,216.58,216.76,14684.0,168.2528,168.4625,168.2062,168.346,14684.0
2016-01-05 10:55:00,216.72,216.82,216.6,216.64,6897.0,168.3149,168.3926,168.2217,168.2528,6897.0
2016-01-05 11:00:00,216.64,216.82,216.59,216.63,11101.0,168.2528,168.3926,168.214,168.245,11101.0
2016-01-05 11:05:00,216.84,216.9,216.57,216.58,7554.0,168.4081,168.4547,168.1984,168.2062,7554.0
2016-01-05 11:10:00,216.58,216.6,216.0,216.0,9077.0,168.2062,168.2217,167.7558,167.7558,9077.0
2016-01-05 11:15:00,216.02,216.02,215.73,215.78,11832.0,167.7713,167.7713,167.5461,167.5849,11832.0
2016-01-05 11:20:00,215.78,216.0,215.57,215.71,8960.0,167.5849,167.7558,167.4218,167.5305,8960.0
2016-01-05 11:25:00,215.79,216.22,215.79,216.04,6989.0,167.5927,167.9266,167.5927,167.7868,6989.0
2016-01-05 11:30:00,216.07,216.42,216.06,216.42,8625.0,167.8101,168.0819,167.8024,168.0819,8625.0
2016-01-05 11:35:00,216.54,216.62,216.32,216.54,4853.0,168.1751,168.2373,168.0043,168.1751,4853.0
2016-01-05 11:40:00,216.49,216.69,216.25,216.3,6106.0,168.1363,168.2916,167.9499,167.9888,6106.0
2016-01-05 11:45:00,216.24,216.5,216.1,216.47,6920.0,167.9422,168.1441,167.8334,168.1208,6920.0
2016-01-05 11:50:00,216.61,216.61,216.35,216.39,4415.0,168.2295,168.2295,168.0276,168.0586,4415.0
2016-01-05 11:55:00,216.39,216.66,216.13,216.59,11080.0,168.0586,168.2683,167.8567,168.214,11080.0
2016-01-05 12:00:00,216.64,216.7,216.17,216.21,7151.0,168.2528,168.2994,167.8878,167.9189,7151.0
2016-01-05 12:05:00,216.23,216.38,216.18,216.27,4573.0,167.9344,168.0509,167.8956,167.9655,4573.0
2016-01-05 12:10:00,216.35,216.35,216.05,216.09,7080.0,168.0276,168.0276,167.7946,167.8257,7080.0
2016-01-05 12:15:00,216.08,216.09,215.85,216.09,3130.0,167.8179,167.8257,167.6393,167.8257,3130.0
2016-01-05 12:20:00,216.04,216.18,215.97,216.16,5157.0,167.7868,167.8956,167.7325,167.88,5157.0
2016-01-05 12:25:00,216.17,216.23,215.92,216.07,4494.0,167.8878,167.9344,167.6936,167.8101,4494.0
2016-01-05 12:30:00,216.16,216.28,216.13,216.15,3258.0,167.88,167.9732,167.8567,167.8723,3258.0
2016-01-05 12:35:00,216.12,216.59,216.11,216.59,8829.0,167.849,168.214,167.8412,168.214,8829.0
2016-01-05 12:40:00,216.51,216.56,216.33,216.5,9645.0,168.1518,168.1907,168.0121,168.1441,9645.0
2016-01-05 12:45:00,216.49,216.71,216.46,216.7,29912.0,168.1363,168.3072,168.113,168.2994,29912.0
2016-01-05 12:50:00,216.67,216.83,216.56,216.83,5380.0,168.2761,168.4004,168.1907,168.4004,5380.0
2016-01-05 12:55:00,216.87,216.92,216.74,216.92,3168.0,168.4314,168.4703,168.3305,168.4703,3168.0
2016-01-05 13:00:00,216.96,217.13,216.87,217.13,14069.0,168.5013,168.6334,168.4314,168.6334,14069.0
2016-01-05 13:05:00,217.14,217.14,216.86,216.92,5020.0,168.6411,168.6411,168.4237,168.4703,5020.0
2016-01-05 13:10:00,217.02,217.29,216.96,216.96,7364.0,168.5479,168.7576,168.5013,168.5013,7364.0
2016-01-05 13:15:00,217.01,217.01,216.8,216.92,7171.0,168.5402,168.5402,168.3771,168.4703,7171.0
2016-01-05 13:20:00,216.86,216.95,216.82,216.82,2300.0,168.4237,168.4936,168.3926,168.3926,2300.0
2016-01-05 13:25:00,216.93,216.99,216.83,216.92,9347.0,168.478,168.5246,168.4004,168.4703,9347.0
2016-01-05 13:30:00,216.92,217.1,216.86,217.03,4653.0,168.4703,168.6101,168.4237,168.5557,4653.0
2016-01-05 13:35:00,217.04,217.12,216.97,217.11,3969.0,168.5635,168.6256,168.5091,168.6178,3969.0
2016-01-05 13:40:00,217.1,217.62,217.09,217.61,7398.0,168.6101,169.0139,168.6023,169.0062,7398.0
2016-01-05 13:45:00,217.64,217.86,217.62,217.8,6110.0,169.0295,169.2003,169.0139,169.1537,6110.0
2016-01-05 13:50:00,217.92,218.0,217.86,218.0,9515.0,169.2469,169.3091,169.2003,169.3091,9515.0
2016-01-05 13:55:00,218.01,218.08,217.8,217.88,7243.0,169.3168,169.3712,169.1537,169.2159,7243.0
2016-01-05 14:00:00,217.89,217.9,217.65,217.68,6181.0,169.2236,169.2314,169.0372,169.0605,6181.0
2016-01-05 14:05:00,217.69,217.79,217.59,217.79,3239.0,169.0683,169.146,168.9906,169.146,3239.0
2016-01-05 14:10:00,217.85,218.08,217.84,218.07,5443.0,169.1926,169.3712,169.1848,169.3634,5443.0
2016-01-05 14:15:00,218.04,218.48,218.01,218.41,10479.0,169.3401,169.6818,169.3168,169.6275,10479.0
2016-01-05 14:20:00,218.45,218.85,218.45,218.84,12267.0,169.6585,169.9692,169.6585,169.9614,12267.0
2016-01-05 14:25:00,218.81,218.94,218.7,218.75,12172.0,169.9381,170.0391,169.8527,169.8915,12172.0
2016-01-05 14:30:00,218.73,218.78,218.4,218.43,10806.0,169.876,169.9148,169.6197,169.643,10806.0
2016-01-05 14:35:00,218.45,218.54,218.32,218.44,9984.0,169.6585,169.7284,169.5576,169.6508,9984.0
2016-01-05 14:40:00,218.48,218.49,218.03,218.03,19528.0,169.6818,169.6896,169.3324,169.3324,19528.0
2016-01-05 14:45:00,218.08,218.08,217.86,218.05,13502.0,169.3712,169.3712,169.2003,169.3479,13502.0
2016-01-05 14:50:00,218.03,218.06,217.81,217.86,25748.0,169.3324,169.3556,169.1615,169.2003,25748.0
2016-01-05 14:55:00,217.89,217.97,217.67,217.8,7246.0,169.2236,169.2858,169.0528,169.1537,7246.0
2016-01-05 15:00:00,217.84,217.84,217.65,217.7,9997.0,169.1848,169.1848,169.0372,169.0761,9997.0
2016-01-05 15:05:00,217.69,217.69,217.51,217.6,10898.0,169.0683,169.0683,168.9285,168.9984,10898.0
2016-01-05 15:10:00,217.62,217.75,217.51,217.7,7491.0,169.0139,169.1149,168.9285,169.0761,7491.0
2016-01-05 15:15:00,217.82,217.82,217.54,217.62,12487.0,169.1693,169.1693,168.9518,169.0139,12487.0
2016-01-05 15:20:00,217.62,217.62,217.18,217.42,14988.0,169.0139,169.0139,168.6722,168.8586,14988.0
2016-01-05 15:25:00,217.35,217.89,217.32,217.83,9847.0,168.8042,169.2236,168.7809,169.177,9847.0
2016-01-05 15:30:00,217.83,218.04,217.69,217.91,17536.0,169.177,169.3401,169.0683,169.2392,17536.0
2016-01-05 15:35:00,217.92,218.01,217.56,217.81,21710.0,169.2469,169.3168,168.9673,169.1615,21710.0
2016-01-05 15:40:00,217.86,218.12,217.73,217.93,36510.0,169.2003,169.4022,169.0994,169.2547,36510.0
2016-01-05 15:45:00,218.0,218.18,217.84,218.14,27521.0,169.3091,169.4488,169.1848,169.4178,27521.0
2016-01-05 15:50:00,218.15,218.19,218.01,218.1,18131.0,169.4255,169.4566,169.3168,169.3867,18131.0
2016-01-05 15:55:00,218.12,218.32,218.07,218.27,57360.0,169.4022,169.5576,169.3634,169.5187,57360.0
2016-01-06 09:30:00,217.83,218.15,217.04,217.93,55640.0,169.177,169.4255,168.5635,169.2547,55640.0
2016-01-06 09:35:00,217.86,218.48,217.39,218.31,37907.0,169.2003,169.6818,168.8353,169.5498,37907.0
2016-01-06 09:40:00,218.3,220.9,218.2,220.9,89119.0,169.542,171.5613,169.4644,171.5613,89119.0
2016-01-06 09:45:00,220.83,221.0,219.95,220.68,45702.0,171.507,171.639,170.8235,171.3905,45702.0
2016-01-06 09:50:00,220.65,220.97,220.4,220.81,18094.0,171.3672,171.6157,171.173,171.4914,18094.0
2016-01-06 09:55:00,220.76,220.86,220.0,220.18,39302.0,171.4526,171.5303,170.8623,171.0021,39302.0
2016-01-06 10:00:00,220.12,220.19,219.07,219.07,29504.0,170.9555,171.0099,170.1401,170.1401,29504.0
2016-01-06 10:05:00,219.0,219.33,218.92,219.2,13053.0,170.0857,170.342,170.0236,170.241,13053.0
2016-01-06 10:10:00,219.19,219.19,218.47,218.68,29833.0,170.2333,170.2333,169.6741,169.8372,29833.0
2016-01-06 10:15:00,218.58,219.37,218.55,219.37,19915.0,169.7595,170.3731,169.7362,170.3731,19915.0
2016-01-06 10:20:00,219.31,219.99,219.3,219.59,17515.0,170.3265,170.8546,170.3187,170.5439,17515.0
2016-01-06 10:25:00,219.55,220.16,219.39,220.13,27499.0,170.5129,170.9866,170.3886,170.9633,27499.0
2016-01-06 10:30:00,220.15,220.15,219.64,219.81,17413.0,170.9788,170.9788,170.5828,170.7148,17413.0
2016-01-06 10:35:00,219.84,219.92,219.42,219.61,16211.0,170.7381,170.8002,170.4119,170.5595,16211.0
2016-01-06 10:40:00,219.61,219.82,219.34,219.58,26204.0,170.5595,170.7225,170.3498,170.5362,26204.0
2016-01-06 10:45:00,219.55,219.58,219.29,219.54,15939.0,170.5129,170.5362,170.3109,170.5051,15939.0
2016-01-06 10:50:00,219.5,219.53,219.34,219.42,17917.0,170.474,170.4973,170.3498,170.4119,17917.0
2016-01-06 10:55:00,219.44,219.66,219.34,219.34,12587.0,170.4274,170.5983,170.3498,170.3498,12587.0
2016-01-06 11:00:00,219.43,219.51,219.18,219.5,11384.0,170.4197,170.4818,170.2255,170.474,11384.0
2016-01-06 11:05:00,219.53,219.53,219.15,219.2,24592.0,170.4973,170.4973,170.2022,170.241,24592.0
2016-01-06 11:10:00,219.2,219.2,218.91,219.07,32003.0,170.241,170.241,170.0158,170.1401,32003.0
2016-01-06 11:15:00,219.02,219.03,218.61,218.61,18677.0,170.1012,170.109,169.7828,169.7828,18677.0
2016-01-06 11:20:00,218.65,218.76,218.4,218.4,18632.0,169.8139,169.8993,169.6197,169.6197,18632.0
2016-01-06 11:25:00,218.4,218.48,218.0,218.03,18183.0,169.6197,169.6818,169.3091,169.3324,18183.0
2016-01-06 11:30:00,218.02,218.08,217.87,218.02,28973.0,169.3246,169.3712,169.2081,169.3246,28973.0
2016-01-06 11:35:00,218.09,218.15,217.92,218.12,13655.0,169.3789,169.4255,169.2469,169.4022,13655.0
2016-01-06 11:40:00,218.06,218.24,217.72,217.79,15716.0,169.3556,169.4954,169.0916,169.146,15716.0
2016-01-06 11:45:00,217.79,218.0,217.75,217.89,8736.0,169.146,169.3091,169.1149,169.2236,8736.0
2016-01-06 11:50:00,217.86,217.93,217.45,217.46,11979.0,169.2003,169.2547,168.8819,168.8897,11979.0
2016-01-06 11:55:00,217.45,217.49,217.19,217.29,6065.0,168.8819,168.913,168.68,168.7576,6065.0
2016-01-06 12:00:00,217.34,217.64,217.33,217.64,4925.0,168.7965,169.0295,168.7887,169.0295,4925.0
2016-01-06 12:05:00,217.6,217.79,217.47,217.61,18724.0,168.9984,169.146,168.8974,169.0062,18724.0
2016-01-06 12:10:00,217.58,217.93,217.52,217.93,11791.0,168.9829,169.2547,168.9363,169.2547,11791.0
2016-01-06 12:15:00,217.86,218.05,217.7,217.76,4166.0,169.2003,169.3479,169.0761,169.1227,4166.0
2016-01-06 12:20:00,217.79,217.9,217.71,217.86,5932.0,169.146,169.2314,169.0838,169.2003,5932.0
2016-01-06 12:25:00,217.87,217.96,217.69,217.83,7680.0,169.2081,169.278,169.0683,169.177,7680.0
2016-01-06 12:30:00,217.77,217.98,217.62,217.98,4592.0,169.1304,169.2935,169.0139,169.2935,4592.0
2016-01-06 12:35:00,217.94,218.32,217.85,218.08,12435.0,169.2625,169.5576,169.1926,169.3712,12435.0
2016-01-06 12:40:00,218.14,218.27,217.97,217.98,10397.0,169.4178,169.5187,169.2858,169.2935,10397.0
2016-01-06 12:45:00,218.0,218.0,217.76,217.81,6817.0,169.3091,169.3091,169.1227,169.1615,6817.0
2016-01-06 12:50:00,217.81,217.97,217.74,217.88,8275.0,169.1615,169.2858,169.1071,169.2159,8275.0
2016-01-06 12:55:00,217.82,217.97,217.79,217.94,4100.0,169.1693,169.2858,169.146,169.2625,4100.0
2016-01-06 13:00:00,217.92,217.96,217.7,217.88,12346.0,169.2469,169.278,169.0761,169.2159,12346.0
2016-01-06 13:05:00,217.88,217.88,217.5,217.5,7878.0,169.2159,169.2159,168.9207,168.9207,7878.0
2016-01-06 13:10:00,217.51,217.62,217.35,217.52,5688.0,168.9285,169.0139,168.8042,168.9363,5688.0
2016-01-06 13:15:00,217.53,217.88,217.5,217.62,7756.0,168.944,169.2159,168.9207,169.0139,7756.0
2016-01-06 13:20:00,217.61,217.71,217.5,217.63,11974.0,169.0062,169.0838,168.9207,169.0217,11974.0
2016-01-06 13:25:00,217.7,217.75,217.51,217.58,5935.0,169.0761,169.1149,168.9285,168.9829,5935.0
2016-01-06 13:30:00,217.58,217.76,217.58,217.76,4799.0,168.9829,169.1227,168.9829,169.1227,4799.0
2016-01-06 13:35:00,217.84,217.98,217.73,217.83,10776.0,169.1848,169.2935,169.0994,169.177,10776.0
2016-01-06 13:40:00,217.81,217.94,217.64,217.7,9514.0,169.1615,169.2625,169.0295,169.0761,9514.0
2016-01-06 13:45:00,217.65,217.88,217.65,217.87,3648.0,169.0372,169.2159,169.0372,169.2081,3648.0
2016-01-06 13:50:00,217.87,217.99,217.8,217.86,8874.0,169.2081,169.3013,169.1537,169.2003,8874.0
2016-01-06 13:55:00,217.83,217.98,217.71,217.71,12063.0,169.177,169.2935,169.0838,169.0838,12063.0
2016-01-06 14:00:00,217.76,218.15,217.54,217.83,24341.0,169.1227,169.4255,168.9518,169.177,24341.0
2016-01-06 14:05:00,217.77,217.78,217.46,217.71,9585.0,169.1304,169.1382,168.8897,169.0838,9585.0
2016-01-06 14:10:00,217.66,217.8,217.33,217.59,15433.0,169.045,169.1537,168.7887,168.9906,15433.0
2016-01-06 14:15:00,217.61,217.82,217.36,217.63,6223.0,169.0062,169.1693,168.812,169.0217,6223.0
2016-01-06 14:20:00,217.6,217.6,217.42,217.42,6347.0,168.9984,168.9984,168.8586,168.8586,6347.0
2016-01-06 14:25:00,217.43,217.59,217.35,217.47,8490.0,168.8664,168.9906,168.8042,168.8974,8490.0
2016-01-06 14:30:00,217.52,217.6,217.27,217.46,7797.0,168.9363,168.9984,168.7421,168.8897,7797.0
2016-01-06 14:35:00,217.53,217.57,217.29,217.47,6651.0,168.944,168.9751,168.7576,168.8974,6651.0
2016-01-06 14:40:00,217.42,217.42,216.86,217.04,9222.0,168.8586,168.8586,168.4237,168.5635,9222.0
2016-01-06 14:45:00,217.02,217.16,216.49,216.49,13621.0,168.5479,168.6567,168.1363,168.1363,13621.0
2016-01-06 14:50:00,216.49,216.64,216.26,216.52,13995.0,168.1363,168.2528,167.9577,168.1596,13995.0
2016-01-06 14:55:00,216.49,216.61,216.3,216.43,7445.0,168.1363,168.2295,167.9888,168.0897,7445.0
2016-01-06 15:00:00,216.44,216.75,216.42,216.75,10810.0,168.0975,168.3382,168.0819,168.3382,10810.0
2016-01-06 15:05:00,216.8,216.84,216.64,216.81,10424.0,168.3771,168.4081,168.2528,168.3848,10424.0
2016-01-06 15:10:00,216.75,217.27,216.72,217.22,8692.0,168.3382,168.7421,168.3149,168.7033,8692.0
2016-01-06 15:15:00,217.17,217.33,217.05,217.28,7402.0,168.6644,168.7887,168.5712,168.7499,7402.0
2016-01-06 15:20:00,217.31,217.48,217.23,217.41,12089.0,168.7732,168.9052,168.711,168.8508,12089.0
2016-01-06 15:25:00,217.44,217.64,217.27,217.48,15999.0,168.8741,169.0295,168.7421,168.9052,15999.0
2016-01-06 15:30:00,217.52,217.69,217.28,217.6,17422.0,168.9363,169.0683,168.7499,168.9984,17422.0
2016-01-06 15:35:00,217.55,217.72,217.39,217.61,17964.0,168.9596,169.0916,168.8353,169.0062,17964.0
2016-01-06 15:40:00,217.59,217.61,217.31,217.45,19100.0,168.9906,169.0062,168.7732,168.8819,19100.0
2016-01-06 15:45:00,217.49,217.55,217.25,217.47,23464.0,168.913,168.9596,168.7266,168.8974,23464.0
2016-01-06 15:50:00,217.49,217.5,217.09,217.5,29591.0,168.913,168.9207,168.6023,168.9207,29591.0
2016-01-06 15:55:00,217.47,217.67,217.36,217.63,83001.0,168.8974,169.0528,168.812,169.0217,83001.0
2016-01-07 09:30:00,213.81,214.77,213.74,214.77,40672.0,166.0549,166.8005,166.0005,166.8005,40672.0
2016-01-07 09:35:00,214.74,215.71,214.41,215.64,31658.0,166.7772,167.5305,166.5209,167.4762,31658.0
2016-01-07 09:40:00,215.45,216.12,215.38,216.06,18006.0,167.3286,167.849,167.2742,167.8024,18006.0
2016-01-07 09:45:00,215.91,216.05,215.55,215.98,15198.0,167.6859,167.7946,167.4063,167.7402,15198.0
2016-01-07 09:50:00,216.0,216.17,215.79,215.92,35115.0,167.7558,167.8878,167.5927,167.6936,35115.0
2016-01-07 09:55:00,215.83,215.85,215.32,215.32,28899.0,167.6237,167.6393,167.2276,167.2276,28899.0
2016-01-07 10:00:00,215.32,215.56,215.1,215.24,46202.0,167.2276,167.414,167.0568,167.1655,46202.0
2016-01-07 10:05:00,215.29,215.33,214.44,214.76,55092.0,167.2043,167.2354,166.5442,166.7927,55092.0
2016-01-07 10:10:00,214.79,215.45,214.67,215.43,9314.0,166.816,167.3286,166.7228,167.3131,9314.0
2016-01-07 10:15:00,215.49,215.79,215.24,215.55,5685.0,167.3597,167.5927,167.1655,167.4063,5685.0
2016-01-07 10:20:00,215.53,215.63,214.97,215.18,14465.0,167.3907,167.4684,166.9558,167.1189,14465.0
2016-01-07 10:25:00,215.19,215.89,215.19,215.43,8992.0,167.1267,167.6703,167.1267,167.3131,8992.0
2016-01-07 10:30:00,215.44,215.8,215.44,215.67,14832.0,167.3208,167.6004,167.3208,167.4995,14832.0
2016-01-07 10:35:00,215.75,215.78,215.45,215.51,4359.0,167.5616,167.5849,167.3286,167.3752,4359.0
2016-01-07 10:40:00,215.66,215.66,215.19,215.19,6193.0,167.4917,167.4917,167.1267,167.1267,6193.0
2016-01-07 10:45:00,215.16,215.94,215.11,215.94,5100.0,167.1034,167.7092,167.0645,167.7092,5100.0
2016-01-07 10:50:00,215.87,216.19,215.86,216.0,5945.0,167.6548,167.9033,167.647,167.7558,5945.0
2016-01-07 10:55:00,216.08,216.12,215.91,215.92,7676.0,167.8179,167.849,167.6859,167.6936,7676.0
2016-01-07 11:00:00,215.92,216.18,215.82,215.89,7811.0,167.6936,167.8956,167.616,167.6703,7811.0
2016-01-07 11:05:00,215.85,215.95,215.54,215.64,4579.0,167.6393,167.7169,167.3985,167.4762,4579.0
2016-01-07 11:10:00,215.55,215.55,215.0,215.04,8083.0,167.4063,167.4063,166.9791,167.0102,8083.0
2016-01-07 11:15:00,215.05,215.19,214.97,215.03,4111.0,167.0179,167.1267,166.9558,167.0024,4111.0
2016-01-07 11:20:00,215.03,215.19,214.83,214.93,13800.0,167.0024,167.1267,166.8471,166.9247,13800.0
2016-01-07 11:25:00,215.11,215.41,215.05,215.19,6718.0,167.0645,167.2975,167.0179,167.1267,6718.0
2016-01-07 11:30:00,215.12,215.39,215.05,215.07,7969.0,167.0723,167.282,167.0179,167.0335,7969.0
2016-01-07 11:35:00,215.05,215.36,215.0,215.34,5826.0,167.0179,167.2587,166.9791,167.2432,5826.0
2016-01-07 11:40:00,215.4,215.71,215.32,215.46,8767.0,167.2898,167.5305,167.2276,167.3364,8767.0
2016-01-07 11:45:00,215.38,215.38,214.93,215.15,8863.0,167.2742,167.2742,166.9247,167.0956,8863.0
2016-01-07 11:50:00,215.09,215.25,214.91,215.06,18568.0,167.049,167.1733,166.9092,167.0257,18568.0
2016-01-07 11:55:00,215.2,215.38,215.14,215.28,7499.0,167.1344,167.2742,167.0878,167.1966,7499.0
2016-01-07 12:00:00,215.26,215.49,215.25,215.45,5968.0,167.181,167.3597,167.1733,167.3286,5968.0
2016-01-07 12:05:00,215.49,215.58,215.22,215.43,5565.0,167.3597,167.4296,167.15,167.3131,5565.0
2016-01-07 12:10:00,215.48,215.53,215.29,215.43,5383.0,167.3519,167.3907,167.2043,167.3131,5383.0
2016-01-07 12:15:00,215.39,215.56,215.33,215.48,6621.0,167.282,167.414,167.2354,167.3519,6621.0
2016-01-07 12:20:00,215.4,215.44,215.05,215.06,2840.0,167.2898,167.3208,167.0179,167.0257,2840.0
2016-01-07 12:25:00,215.07,215.18,214.93,215.08,16173.0,167.0335,167.1189,166.9247,167.0412,16173.0
2016-01-07 12:30:00,215.06,215.17,215.02,215.1,8631.0,167.0257,167.1111,166.9946,167.0568,8631.0
2016-01-07 12:35:00,215.13,215.15,214.48,214.55,29776.0,167.0801,167.0956,166.5753,166.6296,29776.0
2016-01-07 12:40:00,214.65,214.71,214.4,214.4,4775.0,166.7073,166.7539,166.5131,166.5131,4775.0
2016-01-07 12:45:00,214.43,214.67,214.26,214.43,8053.0,166.5364,166.7228,166.4044,166.5364,8053.0
2016-01-07 12:50:00,214.44,214.44,214.0,214.0,10908.0,166.5442,166.5442,166.2025,166.2025,10908.0
2016-01-07 12:55:00,214.06,214.07,213.75,213.84,9446.0,166.2491,166.2568,166.0083,166.0782,9446.0
2016-01-07 13:00:00,213.9,214.0,213.75,213.96,21291.0,166.1248,166.2025,166.0083,166.1714,21291.0
2016-01-07 13:05:00,213.87,213.87,213.34,213.43,14431.0,166.1015,166.1015,165.6899,165.7598,14431.0
2016-01-07 13:10:00,213.48,213.55,213.19,213.31,6350.0,165.7986,165.853,165.5734,165.6666,6350.0
2016-01-07 13:15:00,213.28,213.41,213.13,213.2,9224.0,165.6433,165.7442,165.5268,165.5811,9224.0
2016-01-07 13:20:00,213.1,213.12,212.74,212.77,15630.0,165.5035,165.519,165.2239,165.2472,15630.0
2016-01-07 13:25:00,212.84,213.17,212.79,212.87,15846.0,165.3016,165.5578,165.2627,165.3249,15846.0
2016-01-07 13:30:00,212.88,212.96,212.29,212.41,31482.0,165.3326,165.3947,164.8744,164.9676,31482.0
2016-01-07 13:35:00,212.5,212.71,212.14,212.34,23146.0,165.0375,165.2006,164.7579,164.9132,23146.0
2016-01-07 13:40:00,212.29,212.76,212.24,212.66,14349.0,164.8744,165.2394,164.8356,165.1618,14349.0
2016-01-07 13:45:00,212.73,213.15,212.71,213.15,7706.0,165.2161,165.5423,165.2006,165.5423,7706.0
2016-01-07 13:50:00,213.13,213.48,213.01,213.42,38884.0,165.5268,165.7986,165.4336,165.752,38884.0
2016-01-07 13:55:00,213.38,213.68,213.36,213.64,26061.0,165.7209,165.9539,165.7054,165.9229,26061.0
2016-01-07 14:00:00,213.64,213.75,213.51,213.53,20009.0,165.9229,166.0083,165.8219,165.8374,20009.0
2016-01-07 14:05:00,213.51,213.58,213.33,213.38,14086.0,165.8219,165.8763,165.6821,165.7209,14086.0
2016-01-07 14:10:00,213.37,213.64,213.21,213.48,12437.0,165.7132,165.9229,165.5889,165.7986,12437.0
2016-01-07 14:15:00,213.52,213.82,213.43,213.78,12576.0,165.8297,166.0627,165.7598,166.0316,12576.0
2016-01-07 14:20:00,213.74,213.87,213.51,213.67,13365.0,166.0005,166.1015,165.8219,165.9462,13365.0
2016-01-07 14:25:00,213.68,213.84,213.37,213.37,8324.0,165.9539,166.0782,165.7132,165.7132,8324.0
2016-01-07 14:30:00,213.43,213.72,213.29,213.59,29993.0,165.7598,165.985,165.651,165.884,29993.0
2016-01-07 14:35:00,213.63,214.14,213.57,214.11,21094.0,165.9151,166.3112,165.8685,166.2879,21094.0
2016-01-07 14:40:00,214.25,214.7,213.98,214.54,16258.0,166.3966,166.7461,166.1869,166.6219,16258.0
2016-01-07 14:45:00,214.68,214.73,214.51,214.65,16746.0,166.7306,166.7694,166.5986,166.7073,16746.0
2016-01-07 14:50:00,214.63,214.64,214.22,214.32,16321.0,166.6918,166.6995,166.3733,166.451,16321.0
2016-01-07 14:55:00,214.39,214.41,213.61,213.72,11512.0,166.5054,166.5209,165.8996,165.985,11512.0
2016-01-07 15:00:00,213.6,213.65,213.3,213.52,12416.0,165.8918,165.9306,165.6588,165.8297,12416.0
2016-01-07 15:05:00,213.37,213.62,213.34,213.55,13904.0,165.7132,165.9073,165.6899,165.853,13904.0
2016-01-07 15:10:00,213.62,213.95,213.23,213.47,22453.0,165.9073,166.1636,165.6044,165.7908,22453.0
2016-01-07 15:15:00,213.49,213.49,212.9,213.05,17147.0,165.8064,165.8064,165.3482,165.4646,17147.0
2016-01-07 15:20:00,212.96,212.97,212.51,212.72,19279.0,165.3947,165.4025,165.0453,165.2084,19279.0
2016-01-07 15:25:00,212.73,212.73,212.39,212.4,20018.0,165.2161,165.2161,164.9521,164.9598,20018.0
2016-01-07 15:30:00,212.47,213.61,212.47,213.61,24190.0,165.0142,165.8996,165.0142,165.8996,24190.0
2016-01-07 15:35:00,213.69,214.16,213.58,214.08,22820.0,165.9617,166.3267,165.8763,166.2646,22820.0
2016-01-07 15:40:00,214.02,214.02,213.44,213.44,31061.0,166.218,166.218,165.7675,165.7675,31061.0
2016-01-07 15:45:00,213.36,214.18,213.15,214.03,32962.0,165.7054,166.3423,165.5423,166.2258,32962.0
2016-01-07 15:50:00,214.02,214.04,213.66,213.99,28649.0,166.218,166.2335,165.9384,166.1947,28649.0
2016-01-07 15:55:00,213.91,214.14,213.32,213.37,80046.0,166.1326,166.3112,165.6743,165.7132,80046.0
2016-01-08 09:30:00,215.01,216.35,214.67,216.35,58755.0,166.9869,168.0276,166.7228,168.0276,58755.0
2016-01-08 09:35:00,216.22,216.28,215.71,215.79,35756.0,167.9266,167.9732,167.5305,167.5927,35756.0
2016-01-08 09:40:00,215.63,215.98,215.24,215.27,26526.0,167.4684,167.7402,167.1655,167.1888,26526.0
2016-01-08 09:45:00,215.28,215.71,214.89,214.93,40554.0,167.1966,167.5305,166.8937,166.9247,40554.0
2016-01-08 09:50:00,215.08,215.7,214.82,215.12,27530.0,167.0412,167.5228,166.8393,167.0723,27530.0
2016-01-08 09:55:00,214.83,215.18,214.83,214.98,17119.0,166.8471,167.1189,166.8471,166.9636,17119.0
2016-01-08 10:00:00,214.96,214.96,213.77,213.77,11258.0,166.948,166.948,166.0238,166.0238,11258.0
2016-01-08 10:05:00,213.75,214.07,213.67,214.02,10725.0,166.0083,166.2568,165.9462,166.218,10725.0
2016-01-08 10:10:00,214.03,214.44,213.88,214.23,15765.0,166.2258,166.5442,166.1093,166.3811,15765.0
2016-01-08 10:15:00,214.27,214.46,214.16,214.32,11216.0,166.4122,166.5597,166.3267,166.451,11216.0
2016-01-08 10:20:00,214.36,214.7,214.36,214.7,15471.0,166.4821,166.7461,166.4821,166.7461,15471.0
2016-01-08 10:25:00,214.7,215.14,214.7,214.73,24617.0,166.7461,167.0878,166.7461,166.7694,24617.0
2016-01-08 10:30:00,214.68,214.92,214.53,214.89,9487.0,166.7306,166.917,166.6141,166.8937,9487.0
2016-01-08 10:35:00,214.75,215.06,214.65,214.81,10372.0,166.7849,167.0257,166.7073,166.8315,10372.0
2016-01-08 10:40:00,214.83,215.12,214.82,214.88,29494.0,166.8471,167.0723,166.8393,166.8859,29494.0
2016-01-08 10:45:00,214.92,215.64,214.87,215.5,12993.0,166.917,167.4762,166.8781,167.3674,12993.0
2016-01-08 10:50:00,215.39,215.43,215.2,215.26,8143.0,167.282,167.3131,167.1344,167.181,8143.0
2016-01-08 10:55:00,215.16,215.57,215.07,215.32,8111.0,167.1034,167.4218,167.0335,167.2276,8111.0
2016-01-08 11:00:00,215.32,215.81,215.32,215.67,10574.0,167.2276,167.6082,167.2276,167.4995,10574.0
2016-01-08 11:05:00,215.68,215.81,215.52,215.52,8616.0,167.5072,167.6082,167.383,167.383,8616.0
2016-01-08 11:10:00,215.61,215.78,215.39,215.47,9116.0,167.4529,167.5849,167.282,167.3441,9116.0
2016-01-08 11:15:00,215.46,215.6,215.36,215.41,8265.0,167.3364,167.4451,167.2587,167.2975,8265.0
2016-01-08 11:20:00,215.37,215.54,215.13,215.52,5000.0,167.2665,167.3985,167.0801,167.383,5000.0
2016-01-08 11:25:00,215.49,215.52,215.22,215.35,13346.0,167.3597,167.383,167.15,167.2509,13346.0
2016-01-08 11:30:00,215.4,215.42,214.79,214.87,15709.0,167.2898,167.3053,166.816,166.8781,15709.0
2016-01-08 11:35:00,214.8,214.98,214.69,214.7,19630.0,166.8238,166.9636,166.7383,166.7461,19630.0
2016-01-08 11:40:00,214.7,215.0,214.45,215.0,7339.0,166.7461,166.9791,166.552,166.9791,7339.0
2016-01-08 11:45:00,214.93,215.25,214.91,215.09,9636.0,166.9247,167.1733,166.9092,167.049,9636.0
2016-01-08 11:50:00,215.02,215.58,215.02,215.48,8047.0,166.9946,167.4296,166.9946,167.3519,8047.0
2016-01-08 11:55:00,215.64,215.87,215.47,215.62,7389.0,167.4762,167.6548,167.3441,167.4606,7389.0
2016-01-08 12:00:00,215.6,215.72,215.01,215.47,26845.0,167.4451,167.5383,166.9869,167.3441,26845.0
2016-01-08 12:05:00,215.47,215.63,215.33,215.5,29489.0,167.3441,167.4684,167.2354,167.3674,29489.0
2016-01-08 12:10:00,215.46,215.46,215.06,215.1,11293.0,167.3364,167.3364,167.0257,167.0568,11293.0
2016-01-08 12:15:00,215.15,215.21,215.05,215.11,12845.0,167.0956,167.1422,167.0179,167.0645,12845.0
2016-01-08 12:20:00,215.02,215.25,215.0,215.19,3997.0,166.9946,167.1733,166.9791,167.1267,3997.0
2016-01-08 12:25:00,215.13,215.32,215.08,215.24,12080.0,167.0801,167.2276,167.0412,167.1655,12080.0
2016-01-08 12:30:00,215.21,215.21,215.02,215.04,8741.0,167.1422,167.1422,166.9946,167.0102,8741.0
2016-01-08 12:35:00,215.03,215.28,214.98,214.99,12903.0,167.0024,167.1966,166.9636,166.9713,12903.0
2016-01-08 12:40:00,215.0,215.08,214.98,215.04,11057.0,166.9791,167.0412,166.9636,167.0102,11057.0
2016-01-08 12:45:00,215.08,215.18,214.99,215.05,15764.0,167.0412,167.1189,166.9713,167.0179,15764.0
2016-01-08 12:50:00,215.04,215.05,214.8,215.0,10404.0,167.0102,167.0179,166.8238,166.9791,10404.0
2016-01-08 12:55:00,215.06,215.07,214.95,214.95,4614.0,167.0257,167.0335,166.9403,166.9403,4614.0
2016-01-08 13:00:00,214.96,215.01,214.77,214.8,6444.0,166.948,166.9869,166.8005,166.8238,6444.0
2016-01-08 13:05:00,214.82,214.82,214.47,214.56,3435.0,166.8393,166.8393,166.5675,166.6374,3435.0
2016-01-08 13:10:00,214.51,214.6,214.42,214.53,4275.0,166.5986,166.6685,166.5287,166.6141,4275.0
2016-01-08 13:15:00,214.54,214.7,214.42,214.7,4926.0,166.6219,166.7461,166.5287,166.7461,4926.0
2016-01-08 13:20:00,214.7,214.92,214.5,214.54,23367.0,166.7461,166.917,166.5908,166.6219,23367.0
2016-01-08 13:25:00,214.5,214.75,214.29,214.66,5730.0,166.5908,166.7849,166.4277,166.715,5730.0
2016-01-08 13:30:00,214.75,215.09,214.75,215.03,3420.0,166.7849,167.049,166.7849,167.0024,3420.0
2016-01-08 13:35:00,215.12,215.2,215.06,215.11,14784.0,167.0723,167.1344,167.0257,167.0645,14784.0
2016-01-08 13:40:00,215.08,215.09,214.75,215.02,7505.0,167.0412,167.049,166.7849,166.9946,7505.0
2016-01-08 13:45:00,214.94,214.99,214.65,214.65,5515.0,166.9325,166.9713,166.7073,166.7073,5515.0
2016-01-08 13:50:00,214.7,214.81,214.52,214.64,4345.0,166.7461,166.8315,166.6063,166.6995,4345.0
2016-01-08 13:55:00,214.65,214.65,214.38,214.41,5349.0,166.7073,166.7073,166.4976,166.5209,5349.0
2016-01-08 14:00:00,214.37,214.75,214.37,214.74,22516.0,166.4898,166.7849,166.4898,166.7772,22516.0
2016-01-08 14:05:00,214.78,214.78,214.59,214.59,6971.0,166.8082,166.8082,166.6607,166.6607,6971.0
2016-01-08 14:10:00,214.63,214.64,214.06,214.19,5632.0,166.6918,166.6995,166.2491,166.35,5632.0
2016-01-08 14:15:00,214.12,214.31,213.98,214.3,6946.0,166.2957,166.4432,166.1869,166.4355,6946.0
2016-01-08 14:20:00,214.31,214.31,213.84,213.85,3775.0,166.4432,166.4432,166.0782,166.086,3775.0
2016-01-08 14:25:00,213.82,213.83,213.58,213.58,6316.0,166.0627,166.0704,165.8763,165.8763,6316.0
2016-01-08 14:30:00,213.6,213.85,213.6,213.73,5440.0,165.8918,166.086,165.8918,165.9928,5440.0
2016-01-08 14:35:00,213.69,213.86,213.55,213.75,10911.0,165.9617,166.0937,165.853,166.0083,10911.0
2016-01-08 14:40:00,213.7,214.1,213.57,214.03,7402.0,165.9695,166.2801,165.8685,166.2258,7402.0
2016-01-08 14:45:00,214.07,214.24,213.96,214.2,10645.0,166.2568,166.3889,166.1714,166.3578,10645.0
2016-01-08 14:50:00,214.25,214.27,213.97,214.12,15016.0,166.3966,166.4122,166.1792,166.2957,15016.0
2016-01-08 14:55:00,214.12,214.17,213.77,213.86,13587.0,166.2957,166.3345,166.0238,166.0937,13587.0
2016-01-08 15:00:00,213.83,214.06,213.68,214.06,10166.0,166.0704,166.2491,165.9539,166.2491,10166.0
2016-01-08 15:05:00,213.96,214.07,213.72,213.81,20822.0,166.1714,166.2568,165.985,166.0549,20822.0
2016-01-08 15:10:00,213.71,214.03,213.57,213.7,13818.0,165.9772,166.2258,165.8685,165.9695,13818.0
2016-01-08 15:15:00,213.71,213.89,213.49,213.53,10867.0,165.9772,166.117,165.8064,165.8374,10867.0
2016-01-08 15:20:00,213.48,213.66,213.34,213.63,15411.0,165.7986,165.9384,165.6899,165.9151,15411.0
2016-01-08 15:25:00,213.59,213.7,213.16,213.25,13112.0,165.884,165.9695,165.5501,165.62,13112.0
2016-01-08 15:30:00,213.23,213.29,213.02,213.11,16490.0,165.6044,165.651,165.4413,165.5112,16490.0
2016-01-08 15:35:00,213.15,213.22,212.84,212.94,17455.0,165.5423,165.5967,165.3016,165.3792,17455.0
2016-01-08 15:40:00,212.94,213.23,212.76,213.14,45718.0,165.3792,165.6044,165.2394,165.5345,45718.0
2016-01-08 15:45:00,213.14,213.29,212.85,212.85,48576.0,165.5345,165.651,165.3093,165.3093,48576.0
2016-01-08 15:50:00,212.86,213.06,212.51,212.51,41361.0,165.3171,165.4724,165.0453,165.0453,41361.0
2016-01-08 15:55:00,212.51,212.94,212.37,212.78,85995.0,165.0453,165.3792,164.9365,165.255,85995.0
2016-01-11 09:30:00,215.07,215.07,214.01,214.01,46909.0,167.0335,167.0335,166.2102,166.2102,46909.0
2016-01-11 09:35:00,214.0,214.23,213.25,213.56,33486.0,166.2025,166.3811,165.62,165.8607,33486.0
2016-01-11 09:40:00,213.78,214.12,213.56,213.72,34052.0,166.0316,166.2957,165.8607,165.985,34052.0
2016-01-11 09:45:00,213.71,213.99,213.54,213.59,27012.0,165.9772,166.1947,165.8452,165.884,27012.0
2016-01-11 09:50:00,213.6,213.61,213.23,213.39,32046.0,165.8918,165.8996,165.6044,165.7287,32046.0
2016-01-11 09:55:00,213.26,214.02,213.26,214.01,24307.0,165.6277,166.218,165.6277,166.2102,24307.0
2016-01-11 10:00:00,214.01,214.36,213.86,213.95,31488.0,166.2102,166.4821,166.0937,166.1636,31488.0
2016-01-11 10:05:00,213.91,214.24,213.71,214.24,23498.0,166.1326,166.3889,165.9772,166.3889,23498.0
2016-01-11 10:10:00,214.19,214.56,214.07,214.17,15959.0,166.35,166.6374,166.2568,166.3345,15959.0
2016-01-11 10:15:00,214.2,214.24,213.6,213.93,17617.0,166.3578,166.3889,165.8918,166.1481,17617.0
2016-01-11 10:20:00,213.95,214.4,213.92,214.21,25357.0,166.1636,166.5131,166.1403,166.3656,25357.0
2016-01-11 10:25:00,214.24,214.49,214.08,214.49,25196.0,166.3889,166.583,166.2646,166.583,25196.0
2016-01-11 10:30:00,214.4,214.95,214.35,214.93,28847.0,166.5131,166.9403,166.4743,166.9247,28847.0
2016-01-11 10:35:00,214.92,215.06,214.72,214.79,37588.0,166.917,167.0257,166.7616,166.816,37588.0
2016-01-11 10:40:00,214.74,215.27,214.72,215.18,21190.0,166.7772,167.1888,166.7616,167.1189,21190.0
2016-01-11 10:45:00,215.17,215.26,214.72,214.94,53532.0,167.1111,167.181,166.7616,166.9325,53532.0
2016-01-11 10:50:00,214.99,215.03,214.15,214.31,26940.0,166.9713,167.0024,166.319,166.4432,26940.0
2016-01-11 10:55:00,214.31,214.53,214.09,214.35,25173.0,166.4432,166.6141,166.2724,166.4743,25173.0
2016-01-11 11:00:00,214.28,214.3,213.92,214.06,30836.0,166.4199,166.4355,166.1403,166.2491,30836.0
2016-01-11 11:05:00,214.05,214.15,213.69,214.15,24910.0,166.2413,166.319,165.9617,166.319,24910.0
2016-01-11 11:10:00,214.15,214.43,214.12,214.39,25291.0,166.319,166.5364,166.2957,166.5054,25291.0
2016-01-11 11:15:00,214.39,214.75,214.36,214.6,16191.0,166.5054,166.7849,166.4821,166.6685,16191.0
2016-01-11 11:20:00,214.61,214.89,214.56,214.76,17559.0,166.6762,166.8937,166.6374,166.7927,17559.0
2016-01-11 11:25:00,214.71,215.21,214.62,215.17,56742.0,166.7539,167.1422,166.684,167.1111,56742.0
2016-01-11 11:30:00,215.17,215.17,214.67,214.78,24853.0,167.1111,167.1111,166.7228,166.8082,24853.0
2016-01-11 11:35:00,214.77,215.52,214.76,215.42,12820.0,166.8005,167.383,166.7927,167.3053,12820.0
2016-01-11 11:40:00,215.33,215.71,215.31,215.36,14418.0,167.2354,167.5305,167.2199,167.2587,14418.0
2016-01-11 11:45:00,215.5,215.98,215.5,215.79,28689.0,167.3674,167.7402,167.3674,167.5927,28689.0
2016-01-11 11:50:00,215.72,215.91,215.5,215.85,12680.0,167.5383,167.6859,167.3674,167.6393,12680.0
2016-01-11 11:55:00,215.88,215.88,215.28,215.43,16411.0,167.6626,167.6626,167.1966,167.3131,16411.0
2016-01-11 12:00:00,215.43,215.75,215.25,215.58,10365.0,167.3131,167.5616,167.1733,167.4296,10365.0
2016-01-11 12:05:00,215.55,215.75,215.51,215.62,11279.0,167.4063,167.5616,167.3752,167.4606,11279.0
2016-01-11 12:10:00,215.7,215.82,215.37,215.45,8744.0,167.5228,167.616,167.2665,167.3286,8744.0
2016-01-11 12:15:00,215.4,215.46,215.01,215.01,8841.0,167.2898,167.3364,166.9869,166.9869,8841.0
2016-01-11 12:20:00,215.11,215.39,214.94,215.28,28262.0,167.0645,167.282,166.9325,167.1966,28262.0
2016-01-11 12:25:00,215.1,215.33,215.0,215.28,8308.0,167.0568,167.2354,166.9791,167.1966,8308.0
2016-01-11 12:30:00,215.28,215.5,215.22,215.5,6046.0,167.1966,167.3674,167.15,167.3674,6046.0
2016-01-11 12:35:00,215.55,215.67,215.41,215.56,13407.0,167.4063,167.4995,167.2975,167.414,13407.0
2016-01-11 12:40:00,215.51,215.73,215.44,215.68,26775.0,167.3752,167.5461,167.3208,167.5072,26775.0
2016-01-11 12:45:00,215.65,215.83,215.61,215.76,26408.0,167.4839,167.6237,167.4529,167.5694,26408.0
2016-01-11 12:50:00,215.71,215.76,215.5,215.63,16518.0,167.5305,167.5694,167.3674,167.4684,16518.0
2016-01-11 12:55:00,215.66,215.96,215.59,215.86,12155.0,167.4917,167.7247,167.4373,167.647,12155.0
2016-01-11 13:00:00,215.95,215.95,215.63,215.77,30874.0,167.7169,167.7169,167.4684,167.5771,30874.0
2016-01-11 13:05:00,215.7,215.74,215.58,215.62,7442.0,167.5228,167.5538,167.4296,167.4606,7442.0
2016-01-11 13:10:00,215.61,215.66,215.04,215.09,32027.0,167.4529,167.4917,167.0102,167.049,32027.0
2016-01-11 13:15:00,215.07,215.33,215.06,215.17,14660.0,167.0335,167.2354,167.0257,167.1111,14660.0
2016-01-11 13:20:00,215.18,215.18,214.84,215.0,12563.0,167.1189,167.1189,166.8548,166.9791,12563.0
2016-01-11 13:25:00,214.94,215.03,214.7,214.77,11740.0,166.9325,167.0024,166.7461,166.8005,11740.0
2016-01-11 13:30:00,214.78,215.04,214.78,214.88,7998.0,166.8082,167.0102,166.8082,166.8859,7998.0
2016-01-11 13:35:00,214.88,214.96,214.75,214.92,18212.0,166.8859,166.948,166.7849,166.917,18212.0
2016-01-11 13:40:00,214.89,214.93,214.56,214.57,36289.0,166.8937,166.9247,166.6374,166.6452,36289.0
2016-01-11 13:45:00,214.57,214.69,214.27,214.45,28388.0,166.6452,166.7383,166.4122,166.552,28388.0
2016-01-11 13:50:00,214.48,214.64,214.28,214.57,6945.0,166.5753,166.6995,166.4199,166.6452,6945.0
2016-01-11 13:55:00,214.64,214.65,214.36,214.38,16187.0,166.6995,166.7073,166.4821,166.4976,16187.0
2016-01-11 14:00:00,214.42,214.92,214.36,214.9,8414.0,166.5287,166.917,166.4821,166.9014,8414.0
2016-01-11 14:05:00,214.83,215.23,214.76,215.18,8416.0,166.8471,167.1577,166.7927,167.1189,8416.0
2016-01-11 14:10:00,215.16,215.49,214.86,214.86,15071.0,167.1034,167.3597,166.8704,166.8704,15071.0
2016-01-11 14:15:00,214.9,215.57,214.9,215.51,20297.0,166.9014,167.4218,166.9014,167.3752,20297.0
2016-01-11 14:20:00,215.46,215.46,214.88,214.94,27607.0,167.3364,167.3364,166.8859,166.9325,27607.0
2016-01-11 14:25:00,214.95,215.55,214.87,215.41,12067.0,166.9403,167.4063,166.8781,167.2975,12067.0
2016-01-11 14:30:00,215.45,215.59,215.25,215.47,17943.0,167.3286,167.4373,167.1733,167.3441,17943.0
2016-01-11 14:35:00,215.53,215.64,215.34,215.52,21208.0,167.3907,167.4762,167.2432,167.383,21208.0
2016-01-11 14:40:00,215.59,215.7,215.4,215.49,17209.0,167.4373,167.5228,167.2898,167.3597,17209.0
2016-01-11 14:45:00,215.47,215.59,215.35,215.57,10011.0,167.3441,167.4373,167.2509,167.4218,10011.0
2016-01-11 14:50:00,215.49,215.8,215.28,215.32,38331.0,167.3597,167.6004,167.1966,167.2276,38331.0
2016-01-11 14:55:00,215.38,215.5,215.26,215.39,12840.0,167.2742,167.3674,167.181,167.282,12840.0
2016-01-11 15:00:00,215.43,215.64,215.33,215.56,16485.0,167.3131,167.4762,167.2354,167.414,16485.0
2016-01-11 15:05:00,215.54,215.54,214.82,215.15,16715.0,167.3985,167.3985,166.8393,167.0956,16715.0
2016-01-11 15:10:00,215.05,215.13,214.83,214.85,15881.0,167.0179,167.0801,166.8471,166.8626,15881.0
2016-01-11 15:15:00,214.93,215.09,214.65,215.09,25412.0,166.9247,167.049,166.7073,167.049,25412.0
2016-01-11 15:20:00,215.02,215.47,214.95,215.45,22913.0,166.9946,167.3441,166.9403,167.3286,22913.0
2016-01-11 15:25:00,215.4,216.14,215.4,216.01,35925.0,167.2898,167.8645,167.2898,167.7635,35925.0
2016-01-11 15:30:00,216.08,216.14,215.86,216.06,59436.0,167.8179,167.8645,167.647,167.8024,59436.0
2016-01-11 15:35:00,216.06,216.29,215.89,215.97,99549.0,167.8024,167.981,167.6703,167.7325,99549.0
2016-01-11 15:40:00,215.99,216.34,215.99,216.2,33997.0,167.748,168.0198,167.748,167.9111,33997.0
2016-01-11 15:45:00,216.3,216.47,215.87,216.0,62795.0,167.9888,168.1208,167.6548,167.7558,62795.0
2016-01-11 15:50:00,216.09,216.27,215.87,216.02,52289.0,167.8257,167.9655,167.6548,167.7713,52289.0
2016-01-11 15:55:00,216.0,216.08,215.16,215.28,189020.0,167.7558,167.8179,167.1034,167.1966,189020.0
2016-01-12 09:30:00,216.03,216.29,215.35,215.52,46258.0,167.7791,167.981,167.2509,167.383,46258.0
2016-01-12 09:35:00,215.75,215.9,215.08,215.2,20575.0,167.5616,167.6781,167.0412,167.1344,20575.0
2016-01-12 09:40:00,215.11,215.94,214.51,215.84,30940.0,167.0645,167.7092,166.5986,167.6315,30940.0
2016-01-12 09:45:00,215.86,216.1,215.6,215.86,21745.0,167.647,167.8334,167.4451,167.647,21745.0
2016-01-12 09:50:00,215.87,216.03,215.12,215.23,18754.0,167.6548,167.7791,167.0723,167.1577,18754.0
2016-01-12 09:55:00,215.16,215.76,215.07,215.55,24799.0,167.1034,167.5694,167.0335,167.4063,24799.0
2016-01-12 10:00:00,215.51,215.76,215.3,215.49,10873.0,167.3752,167.5694,167.2121,167.3597,10873.0
2016-01-12 10:05:00,215.5,215.73,215.42,215.61,10663.0,167.3674,167.5461,167.3053,167.4529,10663.0
2016-01-12 10:10:00,215.62,216.08,215.57,215.65,13363.0,167.4606,167.8179,167.4218,167.4839,13363.0
2016-01-12 10:15:00,215.7,216.08,215.5,215.92,16046.0,167.5228,167.8179,167.3674,167.6936,16046.0
2016-01-12 10:20:00,215.86,216.15,215.83,216.13,11406.0,167.647,167.8723,167.6237,167.8567,11406.0
2016-01-12 10:25:00,216.16,216.48,216.06,216.39,14253.0,167.88,168.1285,167.8024,168.0586,14253.0
2016-01-12 10:30:00,216.37,217.21,216.36,217.0,17353.0,168.0431,168.6955,168.0353,168.5324,17353.0
2016-01-12 10:35:00,216.95,217.29,216.95,217.18,7489.0,168.4936,168.7576,168.4936,168.6722,7489.0
2016-01-12 10:40:00,217.11,217.15,216.39,216.6,16229.0,168.6178,168.6489,168.0586,168.2217,16229.0
2016-01-12 10:45:00,216.67,216.7,216.18,216.21,7948.0,168.2761,168.2994,167.8956,167.9189,7948.0
2016-01-12 10:50:00,216.16,216.52,216.0,216.52,6056.0,167.88,168.1596,167.7558,168.1596,6056.0
2016-01-12 10:55:00,216.53,216.54,216.24,216.24,12234.0,168.1674,168.1751,167.9422,167.9422,12234.0
2016-01-12 11:00:00,216.49,216.56,216.21,216.21,5676.0,168.1363,168.1907,167.9189,167.9189,5676.0
2016-01-12 11:05:00,216.29,216.52,216.25,216.38,6444.0,167.981,168.1596,167.9499,168.0509,6444.0
2016-01-12 11:10:00,216.23,216.23,215.91,215.91,7740.0,167.9344,167.9344,167.6859,167.6859,7740.0
2016-01-12 11:15:00,215.9,216.33,215.69,216.22,5222.0,167.6781,168.0121,167.515,167.9266,5222.0
2016-01-12 11:20:00,216.22,216.34,215.88,215.89,8020.0,167.9266,168.0198,167.6626,167.6703,8020.0
2016-01-12 11:25:00,215.74,216.19,215.7,216.19,8494.0,167.5538,167.9033,167.5228,167.9033,8494.0
2016-01-12 11:30:00,216.1,216.12,215.88,215.94,7291.0,167.8334,167.849,167.6626,167.7092,7291.0
2016-01-12 11:35:00,215.94,215.94,215.58,215.73,6706.0,167.7092,167.7092,167.4296,167.5461,6706.0
2016-01-12 11:40:00,215.7,216.18,215.69,216.18,8474.0,167.5228,167.8956,167.515,167.8956,8474.0
2016-01-12 11:45:00,216.09,216.18,215.79,216.18,6077.0,167.8257,167.8956,167.5927,167.8956,6077.0
2016-01-12 11:50:00,216.21,216.24,215.92,215.93,3628.0,167.9189,167.9422,167.6936,167.7014,3628.0
2016-01-12 11:55:00,215.89,216.39,215.85,216.24,9332.0,167.6703,168.0586,167.6393,167.9422,9332.0
2016-01-12 12:00:00,216.22,216.69,216.15,216.69,12774.0,167.9266,168.2916,167.8723,168.2916,12774.0
2016-01-12 12:05:00,216.63,216.77,216.35,216.35,8834.0,168.245,168.3538,168.0276,168.0276,8834.0
2016-01-12 12:10:00,216.34,216.35,215.98,216.06,2235.0,168.0198,168.0276,167.7402,167.8024,2235.0
2016-01-12 12:15:00,216.04,216.04,215.77,215.85,5061.0,167.7868,167.7868,167.5771,167.6393,5061.0
2016-01-12 12:20:00,215.85,215.95,215.72,215.81,4871.0,167.6393,167.7169,167.5383,167.6082,4871.0
2016-01-12 12:25:00,215.81,216.09,215.69,215.96,5234.0,167.6082,167.8257,167.515,167.7247,5234.0
2016-01-12 12:30:00,215.87,216.2,215.66,215.92,22466.0,167.6548,167.9111,167.4917,167.6936,22466.0
2016-01-12 12:35:00,215.79,216.11,215.67,215.74,8953.0,167.5927,167.8412,167.4995,167.5538,8953.0
2016-01-12 12:40:00,215.7,215.85,215.51,215.59,6855.0,167.5228,167.6393,167.3752,167.4373,6855.0
2016-01-12 12:45:00,215.55,215.96,215.47,215.76,6651.0,167.4063,167.7247,167.3441,167.5694,6651.0
2016-01-12 12:50:00,215.87,215.87,215.42,215.6,3354.0,167.6548,167.6548,167.3053,167.4451,3354.0
2016-01-12 12:55:00,215.61,215.82,215.37,215.63,6373.0,167.4529,167.616,167.2665,167.4684,6373.0
2016-01-12 13:00:00,215.76,216.07,215.73,215.96,5602.0,167.5694,167.8101,167.5461,167.7247,5602.0
2016-01-12 13:05:00,216.02,216.24,215.88,216.15,15111.0,167.7713,167.9422,167.6626,167.8723,15111.0
2016-01-12 13:10:00,216.13,216.4,216.02,216.39,8730.0,167.8567,168.0664,167.7713,168.0586,8730.0
2016-01-12 13:15:00,216.32,216.44,216.12,216.43,4028.0,168.0043,168.0975,167.849,168.0897,4028.0
2016-01-12 13:20:00,216.26,216.35,215.85,215.85,6733.0,167.9577,168.0276,167.6393,167.6393,6733.0
2016-01-12 13:25:00,215.83,216.25,215.75,216.04,16724.0,167.6237,167.9499,167.5616,167.7868,16724.0
2016-01-12 13:30:00,216.14,216.4,216.04,216.32,5797.0,167.8645,168.0664,167.7868,168.0043,5797.0
2016-01-12 13:35:00,216.35,216.63,216.22,216.49,4739.0,168.0276,168.245,167.9266,168.1363,4739.0
2016-01-12 13:40:00,216.4,216.86,216.27,216.84,9320.0,168.0664,168.4237,167.9655,168.4081,9320.0
2016-01-12 13:45:00,216.83,216.88,216.6,216.7,4289.0,168.4004,168.4392,168.2217,168.2994,4289.0
2016-01-12 13:50:00,216.86,217.14,216.86,216.88,5478.0,168.4237,168.6411,168.4237,168.4392,5478.0
2016-01-12 13:55:00,216.91,217.11,216.59,216.64,8800.0,168.4625,168.6178,168.214,168.2528,8800.0
2016-01-12 14:00:00,216.72,216.81,216.2,216.2,19404.0,168.3149,168.3848,167.9111,167.9111,19404.0
2016-01-12 14:05:00,216.34,216.34,216.09,216.16,5635.0,168.0198,168.0198,167.8257,167.88,5635.0
2016-01-12 14:10:00,216.14,216.54,216.11,216.36,6662.0,167.8645,168.1751,167.8412,168.0353,6662.0
2016-01-12 14:15:00,216.3,216.51,216.06,216.31,8565.0,167.9888,168.1518,167.8024,167.9965,8565.0
2016-01-12 14:20:00,216.26,216.69,216.15,216.61,6723.0,167.9577,168.2916,167.8723,168.2295,6723.0
2016-01-12 14:25:00,216.72,216.99,216.7,216.94,3702.0,168.3149,168.5246,168.2994,168.4858,3702.0
2016-01-12 14:30:00,216.92,217.23,216.8,217.2,11017.0,168.4703,168.711,168.3771,168.6877,11017.0
2016-01-12 14:35:00,217.25,217.69,217.22,217.63,12502.0,168.7266,169.0683,168.7033,169.0217,12502.0
2016-01-12 14:40:00,217.57,217.6,217.13,217.13,8363.0,168.9751,168.9984,168.6334,168.6334,8363.0
2016-01-12 14:45:00,217.16,217.31,217.11,217.18,5327.0,168.6567,168.7732,168.6178,168.6722,5327.0
2016-01-12 14:50:00,217.13,217.5,217.09,217.37,10975.0,168.6334,168.9207,168.6023,168.8198,10975.0
2016-01-12 14:55:00,217.37,217.93,217.37,217.81,20050.0,168.8198,169.2547,168.8198,169.1615,20050.0
2016-01-12 15:00:00,217.8,217.87,217.39,217.53,18160.0,169.1537,169.2081,168.8353,168.944,18160.0
2016-01-12 15:05:00,217.52,217.52,217.33,217.37,7671.0,168.9363,168.9363,168.7887,168.8198,7671.0
2016-01-12 15:10:00,217.41,217.52,217.31,217.36,11470.0,168.8508,168.9363,168.7732,168.812,11470.0
2016-01-12 15:15:00,217.37,217.84,217.37,217.83,13631.0,168.8198,169.1848,168.8198,169.177,13631.0
2016-01-12 15:20:00,217.88,218.09,217.73,217.95,20138.0,169.2159,169.3789,169.0994,169.2702,20138.0
2016-01-12 15:25:00,218.01,218.1,217.65,217.67,15669.0,169.3168,169.3867,169.0372,169.0528,15669.0
2016-01-12 15:30:00,217.75,217.82,217.22,217.61,22596.0,169.1149,169.1693,168.7033,169.0062,22596.0
2016-01-12 15:35:00,217.55,218.0,217.48,217.48,12877.0,168.9596,169.3091,168.9052,168.9052,12877.0
2016-01-12 15:40:00,217.61,218.05,217.43,218.02,15046.0,169.0062,169.3479,168.8664,169.3246,15046.0
2016-01-12 15:45:00,217.94,218.05,217.73,217.84,26520.0,169.2625,169.3479,169.0994,169.1848,26520.0
2016-01-12 15:50:00,217.84,217.98,217.68,217.92,22591.0,169.1848,169.2935,169.0605,169.2469,22591.0
2016-01-12 15:55:00,217.84,218.02,217.75,217.88,70749.0,169.1848,169.3246,169.1149,169.2159,70749.0
2016-01-13 09:30:00,219.26,219.62,218.24,218.24,32395.0,170.2876,170.5672,169.4954,169.4954,32395.0
2016-01-13 09:35:00,218.32,218.59,217.58,217.6,13847.0,169.5576,169.7673,168.9829,168.9984,13847.0
2016-01-13 09:40:00,217.76,217.97,216.9,216.91,17333.0,169.1227,169.2858,168.4547,168.4625,17333.0
2016-01-13 09:45:00,216.91,217.3,216.78,217.2,14703.0,168.4625,168.7654,168.3615,168.6877,14703.0
2016-01-13 09:50:00,217.11,217.25,216.7,216.78,24698.0,168.6178,168.7266,168.2994,168.3615,24698.0
2016-01-13 09:55:00,216.86,217.13,216.41,216.41,19709.0,168.4237,168.6334,168.0742,168.0742,19709.0
2016-01-13 10:00:00,216.47,217.08,216.24,217.08,13926.0,168.1208,168.5945,167.9422,168.5945,13926.0
2016-01-13 10:05:00,217.11,217.64,217.0,217.61,5914.0,168.6178,169.0295,168.5324,169.0062,5914.0
2016-01-13 10:10:00,217.66,217.66,217.05,217.05,13593.0,169.045,169.045,168.5712,168.5712,13593.0
2016-01-13 10:15:00,217.18,217.29,216.94,217.13,11608.0,168.6722,168.7576,168.4858,168.6334,11608.0
2016-01-13 10:20:00,217.03,217.31,217.02,217.28,12187.0,168.5557,168.7732,168.5479,168.7499,12187.0
2016-01-13 10:25:00,217.28,217.6,217.11,217.57,7792.0,168.7499,168.9984,168.6178,168.9751,7792.0
2016-01-13 10:30:00,217.47,217.47,217.02,217.18,7121.0,168.8974,168.8974,168.5479,168.6722,7121.0
2016-01-13 10:35:00,217.23,217.54,217.12,217.14,15761.0,168.711,168.9518,168.6256,168.6411,15761.0
2016-01-13 10:40:00,217.15,217.77,217.11,217.59,6493.0,168.6489,169.1304,168.6178,168.9906,6493.0
2016-01-13 10:45:00,217.39,217.58,217.23,217.3,10459.0,168.8353,168.9829,168.711,168.7654,10459.0
2016-01-13 10:50:00,217.44,217.6,217.08,217.11,10673.0,168.8741,168.9984,168.5945,168.6178,10673.0
2016-01-13 10:55:00,217.16,217.75,217.16,217.69,8055.0,168.6567,169.1149,168.6567,169.0683,8055.0
2016-01-13 11:00:00,217.64,217.64,217.38,217.48,9483.0,169.0295,169.0295,168.8275,168.9052,9483.0
2016-01-13 11:05:00,217.74,217.74,217.27,217.39,6848.0,169.1071,169.1071,168.7421,168.8353,6848.0
2016-01-13 11:10:00,217.49,217.62,217.18,217.59,5891.0,168.913,169.0139,168.6722,168.9906,5891.0
2016-01-13 11:15:00,217.68,217.72,217.43,217.72,1534.0,169.0605,169.0916,168.8664,169.0916,1534.0
2016-01-13 11:20:00,217.65,217.78,217.45,217.59,7403.0,169.0372,169.1382,168.8819,168.9906,7403.0
2016-01-13 11:25:00,217.71,217.71,217.41,217.54,12341.0,169.0838,169.0838,168.8508,168.9518,12341.0
2016-01-13 11:30:00,217.54,217.68,217.03,217.17,5450.0,168.9518,169.0605,168.5557,168.6644,5450.0
2016-01-13 11:35:00,217.18,217.42,217.09,217.09,1656.0,168.6722,168.8586,168.6023,168.6023,1656.0
2016-01-13 11:40:00,216.91,217.03,216.84,216.96,4971.0,168.4625,168.5557,168.4081,168.5013,4971.0
2016-01-13 11:45:00,217.08,217.08,216.78,216.88,6283.0,168.5945,168.5945,168.3615,168.4392,6283.0
2016-01-13 11:50:00,216.84,216.92,216.73,216.83,2277.0,168.4081,168.4703,168.3227,168.4004,2277.0
2016-01-13 11:55:00,216.83,216.83,216.37,216.48,10906.0,168.4004,168.4004,168.0431,168.1285,10906.0
2016-01-13 12:00:00,216.36,216.47,216.27,216.27,21167.0,168.0353,168.1208,167.9655,167.9655,21167.0
2016-01-13 12:05:00,216.21,216.27,216.05,216.25,9479.0,167.9189,167.9655,167.7946,167.9499,9479.0
2016-01-13 12:10:00,216.28,216.45,216.15,216.25,6448.0,167.9732,168.1052,167.8723,167.9499,6448.0
2016-01-13 12:15:00,216.24,216.52,216.18,216.24,3544.0,167.9422,168.1596,167.8956,167.9422,3544.0
2016-01-13 12:20:00,216.18,216.63,216.17,216.49,3500.0,167.8956,168.245,167.8878,168.1363,3500.0
2016-01-13 12:25:00,216.43,216.52,216.23,216.42,3921.0,168.0897,168.1596,167.9344,168.0819,3921.0
2016-01-13 12:30:00,216.37,216.4,216.04,216.22,5907.0,168.0431,168.0664,167.7868,167.9266,5907.0
2016-01-13 12:35:00,216.27,216.47,216.11,216.23,10975.0,167.9655,168.1208,167.8412,167.9344,10975.0
2016-01-13 12:40:00,216.29,216.33,216.08,216.25,6894.0,167.981,168.0121,167.8179,167.9499,6894.0
2016-01-13 12:45:00,216.18,216.43,216.16,216.25,10617.0,167.8956,168.0897,167.88,167.9499,10617.0
2016-01-13 12:50:00,216.21,216.29,216.01,216.28,13700.0,167.9189,167.981,167.7635,167.9732,13700.0
2016-01-13 12:55:00,216.16,216.25,216.05,216.24,14908.0,167.88,167.9499,167.7946,167.9422,14908.0
2016-01-13 13:00:00,216.2,216.23,215.94,216.16,5403.0,167.9111,167.9344,167.7092,167.88,5403.0
2016-01-13 13:05:00,216.16,216.35,216.12,216.29,15553.0,167.88,168.0276,167.849,167.981,15553.0
2016-01-13 13:10:00,216.29,216.51,216.26,216.47,9055.0,167.981,168.1518,167.9577,168.1208,9055.0
2016-01-13 13:15:00,216.39,216.43,216.25,216.29,18052.0,168.0586,168.0897,167.9499,167.981,18052.0
2016-01-13 13:20:00,216.25,216.39,216.08,216.15,11358.0,167.9499,168.0586,167.8179,167.8723,11358.0
2016-01-13 13:25:00,216.15,216.15,215.8,215.8,4229.0,167.8723,167.8723,167.6004,167.6004,4229.0
2016-01-13 13:30:00,215.8,216.06,215.72,215.78,21134.0,167.6004,167.8024,167.5383,167.5849,21134.0
2016-01-13 13:35:00,215.8,215.85,215.5,215.58,3805.0,167.6004,167.6393,167.3674,167.4296,3805.0
2016-01-13 13:40:00,215.61,215.81,215.48,215.59,10724.0,167.4529,167.6082,167.3519,167.4373,10724.0
2016-01-13 13:45:00,215.62,215.62,215.13,215.28,4810.0,167.4606,167.4606,167.0801,167.1966,4810.0
2016-01-13 13:50:00,215.29,215.47,215.15,215.27,7678.0,167.2043,167.3441,167.0956,167.1888,7678.0
2016-01-13 13:55:00,215.37,215.46,215.05,215.12,4835.0,167.2665,167.3364,167.0179,167.0723,4835.0
2016-01-13 14:00:00,215.14,215.45,215.0,215.26,7930.0,167.0878,167.3286,166.9791,167.181,7930.0
2016-01-13 14:05:00,215.18,215.43,215.1,215.43,11270.0,167.1189,167.3131,167.0568,167.3131,11270.0
2016-01-13 14:10:00,215.31,215.61,215.28,215.47,6353.0,167.2199,167.4529,167.1966,167.3441,6353.0
2016-01-13 14:15:00,215.51,215.58,215.14,215.31,10050.0,167.3752,167.4296,167.0878,167.2199,10050.0
2016-01-13 14:20:00,215.36,215.6,215.16,215.31,11694.0,167.2587,167.4451,167.1034,167.2199,11694.0
2016-01-13 14:25:00,215.21,215.59,215.1,215.59,12103.0,167.1422,167.4373,167.0568,167.4373,12103.0
2016-01-13 14:30:00,215.48,215.48,214.56,214.68,27023.0,167.3519,167.3519,166.6374,166.7306,27023.0
2016-01-13 14:35:00,214.65,214.97,214.31,214.79,16582.0,166.7073,166.9558,166.4432,166.816,16582.0
2016-01-13 14:40:00,214.75,214.75,214.08,214.17,17660.0,166.7849,166.7849,166.2646,166.3345,17660.0
2016-01-13 14:45:00,214.2,214.26,214.06,214.2,12470.0,166.3578,166.4044,166.2491,166.3578,12470.0
2016-01-13 14:50:00,214.29,214.58,214.26,214.57,8868.0,166.4277,166.6529,166.4044,166.6452,8868.0
2016-01-13 14:55:00,214.51,214.61,214.28,214.34,7854.0,166.5986,166.6762,166.4199,166.4665,7854.0
2016-01-13 15:00:00,214.39,214.6,214.2,214.44,10667.0,166.5054,166.6685,166.3578,166.5442,10667.0
2016-01-13 15:05:00,214.45,214.83,214.44,214.6,28274.0,166.552,166.8471,166.5442,166.6685,28274.0
2016-01-13 15:10:00,214.63,214.69,214.35,214.35,19026.0,166.6918,166.7383,166.4743,166.4743,19026.0
2016-01-13 15:15:00,214.34,215.15,214.28,215.0,17265.0,166.4665,167.0956,166.4199,166.9791,17265.0
2016-01-13 15:20:00,215.01,215.06,214.71,214.94,15160.0,166.9869,167.0257,166.7539,166.9325,15160.0
2016-01-13 15:25:00,214.95,215.31,214.79,214.84,16099.0,166.9403,167.2199,166.816,166.8548,16099.0
2016-01-13 15:30:00,214.79,215.16,214.74,215.16,27118.0,166.816,167.1034,166.7772,167.1034,27118.0
2016-01-13 15:35:00,215.1,215.1,214.68,215.01,23260.0,167.0568,167.0568,166.7306,166.9869,23260.0
2016-01-13 15:40:00,215.03,215.21,214.84,214.91,26286.0,167.0024,167.1422,166.8548,166.9092,26286.0
2016-01-13 15:45:00,214.85,214.85,214.46,214.47,24545.0,166.8626,166.8626,166.5597,166.5675,24545.0
2016-01-13 15:50:00,214.51,214.63,214.2,214.54,32365.0,166.5986,166.6918,166.3578,166.6219,32365.0
2016-01-13 15:55:00,214.45,214.73,214.22,214.45,58337.0,166.552,166.7694,166.3733,166.552,58337.0
2016-01-14 09:30:00,214.42,214.42,213.0,213.34,49598.0,166.5287,166.5287,165.4258,165.6899,49598.0
2016-01-14 09:35:00,213.32,213.5,212.27,212.69,20669.0,165.6743,165.8141,164.8589,165.1851,20669.0
2016-01-14 09:40:00,212.62,213.13,212.58,212.69,15851.0,165.1307,165.5268,165.0996,165.1851,15851.0
2016-01-14 09:45:00,212.62,213.3,212.35,213.26,13331.0,165.1307,165.6588,164.921,165.6277,13331.0
2016-01-14 09:50:00,213.25,213.51,213.01,213.08,17679.0,165.62,165.8219,165.4336,165.4879,17679.0
2016-01-14 09:55:00,213.08,213.42,212.9,213.21,19596.0,165.4879,165.752,165.3482,165.5889,19596.0
2016-01-14 10:00:00,213.27,213.64,213.0,213.63,10950.0,165.6355,165.9229,165.4258,165.9151,10950.0
2016-01-14 10:05:00,213.62,214.11,213.55,213.8,17318.0,165.9073,166.2879,165.853,166.0471,17318.0
2016-01-14 10:10:00,213.72,213.96,213.43,213.87,12058.0,165.985,166.1714,165.7598,166.1015,12058.0
2016-01-14 10:15:00,213.86,214.44,213.86,214.43,20316.0,166.0937,166.5442,166.0937,166.5364,20316.0
2016-01-14 10:20:00,214.38,214.66,214.08,214.63,17509.0,166.4976,166.715,166.2646,166.6918,17509.0
2016-01-14 10:25:00,214.62,214.63,214.0,214.47,12317.0,166.684,166.6918,166.2025,166.5675,12317.0
2016-01-14 10:30:00,214.44,215.6,214.43,215.47,29052.0,166.5442,167.4451,166.5364,167.3441,29052.0
2016-01-14 10:35:00,215.33,215.94,215.33,215.69,24846.0,167.2354,167.7092,167.2354,167.515,24846.0
2016-01-14 10:40:00,215.81,215.96,215.48,215.85,14372.0,167.6082,167.7247,167.3519,167.6393,14372.0
2016-01-14 10:45:00,215.84,215.86,215.39,215.65,8999.0,167.6315,167.647,167.282,167.4839,8999.0
2016-01-14 10:50:00,215.64,215.89,215.56,215.7,32436.0,167.4762,167.6703,167.414,167.5228,32436.0
2016-01-14 10:55:00,215.77,215.79,215.47,215.6,7838.0,167.5771,167.5927,167.3441,167.4451,7838.0
2016-01-14 11:00:00,215.59,216.15,215.59,216.11,47430.0,167.4373,167.8723,167.4373,167.8412,47430.0
2016-01-14 11:05:00,216.11,216.58,216.06,216.31,12954.0,167.8412,168.2062,167.8024,167.9965,12954.0
2016-01-14 11:10:00,216.32,216.56,216.22,216.36,7031.0,168.0043,168.1907,167.9266,168.0353,7031.0
2016-01-14 11:15:00,216.34,216.44,215.96,215.99,15717.0,168.0198,168.0975,167.7247,167.748,15717.0
2016-01-14 11:20:00,215.93,216.39,215.9,216.32,28272.0,167.7014,168.0586,167.6781,168.0043,28272.0
2016-01-14 11:25:00,216.32,216.48,216.06,216.34,38791.0,168.0043,168.1285,167.8024,168.0198,38791.0
2016-01-14 11:30:00,216.35,216.55,216.15,216.18,25587.0,168.0276,168.1829,167.8723,167.8956,25587.0
2016-01-14 11:35:00,216.14,216.34,215.93,216.23,22388.0,167.8645,168.0198,167.7014,167.9344,22388.0
2016-01-14 11:40:00,216.21,216.68,216.21,216.68,5462.0,167.9189,168.2839,167.9189,168.2839,5462.0
2016-01-14 11:45:00,216.69,217.13,216.69,216.77,8690.0,168.2916,168.6334,168.2916,168.3538,8690.0
2016-01-14 11:50:00,216.81,216.88,216.32,216.37,7006.0,168.3848,168.4392,168.0043,168.0431,7006.0
2016-01-14 11:55:00,216.37,216.52,216.03,216.03,7514.0,168.0431,168.1596,167.7791,167.7791,7514.0
2016-01-14 12:00:00,216.09,216.4,216.08,216.3,5962.0,167.8257,168.0664,167.8179,167.9888,5962.0
2016-01-14 12:05:00,216.33,216.33,215.87,215.87,3314.0,168.0121,168.0121,167.6548,167.6548,3314.0
2016-01-14 12:10:00,215.93,215.94,215.59,215.74,3002.0,167.7014,167.7092,167.4373,167.5538,3002.0
2016-01-14 12:15:00,215.72,215.86,215.69,215.83,6971.0,167.5383,167.647,167.515,167.6237,6971.0
2016-01-14 12:20:00,215.89,215.91,215.47,215.84,4991.0,167.6703,167.6859,167.3441,167.6315,4991.0
2016-01-14 12:25:00,215.85,215.85,215.6,215.74,8195.0,167.6393,167.6393,167.4451,167.5538,8195.0
2016-01-14 12:30:00,215.63,215.92,215.59,215.61,11557.0,167.4684,167.6936,167.4373,167.4529,11557.0
2016-01-14 12:35:00,215.61,215.86,215.56,215.85,8371.0,167.4529,167.647,167.414,167.6393,8371.0
2016-01-14 12:40:00,215.89,216.09,215.4,215.49,12057.0,167.6703,167.8257,167.2898,167.3597,12057.0
2016-01-14 12:45:00,215.59,215.7,215.38,215.55,5546.0,167.4373,167.5228,167.2742,167.4063,5546.0
2016-01-14 12:50:00,215.55,215.58,215.16,215.52,9763.0,167.4063,167.4296,167.1034,167.383,9763.0
2016-01-14 12:55:00,215.62,215.62,215.08,215.08,9318.0,167.4606,167.4606,167.0412,167.0412,9318.0
2016-01-14 13:00:00,215.0,215.1,214.83,214.92,17829.0,166.9791,167.0568,166.8471,166.917,17829.0
2016-01-14 13:05:00,214.91,215.49,214.84,215.24,11692.0,166.9092,167.3597,166.8548,167.1655,11692.0
2016-01-14 13:10:00,215.24,215.49,215.01,215.44,8270.0,167.1655,167.3597,166.9869,167.3208,8270.0
2016-01-14 13:15:00,215.39,215.5,215.17,215.37,4430.0,167.282,167.3674,167.1111,167.2665,4430.0
2016-01-14 13:20:00,215.33,215.58,215.25,215.42,11460.0,167.2354,167.4296,167.1733,167.3053,11460.0
2016-01-14 13:25:00,215.41,215.51,215.28,215.44,3949.0,167.2975,167.3752,167.1966,167.3208,3949.0
2016-01-14 13:30:00,215.5,215.53,215.11,215.29,7807.0,167.3674,167.3907,167.0645,167.2043,7807.0
2016-01-14 13:35:00,215.3,215.55,215.1,215.15,9035.0,167.2121,167.4063,167.0568,167.0956,9035.0
2016-01-14 13:40:00,215.15,215.35,215.04,215.18,7292.0,167.0956,167.2509,167.0102,167.1189,7292.0
2016-01-14 13:45:00,215.19,215.41,215.05,215.38,14558.0,167.1267,167.2975,167.0179,167.2742,14558.0
2016-01-14 13:50:00,215.36,215.7,215.32,215.53,23621.0,167.2587,167.5228,167.2276,167.3907,23621.0
2016-01-14 13:55:00,215.58,215.62,215.46,215.59,29986.0,167.4296,167.4606,167.3364,167.4373,29986.0
2016-01-14 14:00:00,215.65,215.65,215.24,215.58,16201.0,167.4839,167.4839,167.1655,167.4296,16201.0
2016-01-14 14:05:00,215.65,215.69,215.28,215.59,13686.0,167.4839,167.515,167.1966,167.4373,13686.0
2016-01-14 14:10:00,215.64,215.81,215.49,215.69,19069.0,167.4762,167.6082,167.3597,167.515,19069.0
2016-01-14 14:15:00,215.71,215.89,215.38,215.46,6922.0,167.5305,167.6703,167.2742,167.3364,6922.0
2016-01-14 14:20:00,215.45,215.7,215.37,215.68,10751.0,167.3286,167.5228,167.2665,167.5072,10751.0
2016-01-14 14:25:00,215.61,215.95,215.43,215.95,9555.0,167.4529,167.7169,167.3131,167.7169,9555.0
2016-01-14 14:30:00,215.98,216.11,215.83,216.02,17672.0,167.7402,167.8412,167.6237,167.7713,17672.0
2016-01-14 14:35:00,215.94,215.97,215.74,215.86,6011.0,167.7092,167.7325,167.5538,167.647,6011.0
2016-01-14 14:40:00,215.91,216.08,215.86,215.86,14518.0,167.6859,167.8179,167.647,167.647,14518.0
2016-01-14 14:45:00,215.9,216.06,215.82,215.9,7587.0,167.6781,167.8024,167.616,167.6781,7587.0
2016-01-14 14:50:00,215.95,216.27,215.95,216.15,16929.0,167.7169,167.9655,167.7169,167.8723,16929.0
2016-01-14 14:55:00,216.23,216.47,216.15,216.44,14174.0,167.9344,168.1208,167.8723,168.0975,14174.0
2016-01-14 15:00:00,216.48,216.56,216.38,216.43,11567.0,168.1285,168.1907,168.0509,168.0897,11567.0
2016-01-14 15:05:00,216.43,216.76,216.39,216.7,20319.0,168.0897,168.346,168.0586,168.2994,20319.0
2016-01-14 15:10:00,216.7,216.94,216.69,216.81,14675.0,168.2994,168.4858,168.2916,168.3848,14675.0
2016-01-14 15:15:00,216.82,217.01,216.82,216.93,15799.0,168.3926,168.5402,168.3926,168.478,15799.0
2016-01-14 15:20:00,216.89,216.92,216.66,216.85,11419.0,168.447,168.4703,168.2683,168.4159,11419.0
2016-01-14 15:25:00,216.84,217.02,216.8,216.95,17570.0,168.4081,168.5479,168.3771,168.4936,17570.0
2016-01-14 15:30:00,216.97,217.03,216.51,216.54,16128.0,168.5091,168.5557,168.1518,168.1751,16128.0
2016-01-14 15:35:00,216.6,216.71,215.86,215.95,43685.0,168.2217,168.3072,167.647,167.7169,43685.0
2016-01-14 15:40:00,215.95,216.4,215.8,216.4,28796.0,167.7169,168.0664,167.6004,168.0664,28796.0
2016-01-14 15:45:00,216.38,216.7,216.24,216.26,32963.0,168.0509,168.2994,167.9422,167.9577,32963.0
2016-01-14 15:50:00,216.32,216.67,216.09,216.24,34867.0,168.0043,168.2761,167.8257,167.9422,34867.0
2016-01-14 15:55:00,216.25,216.74,216.14,216.26,109702.0,167.9499,168.3305,167.8645,167.9577,109702.0
2016-01-15 09:30:00,211.99,213.53,211.99,213.34,139347.0,164.6414,165.8374,164.6414,165.6899,139347.0
2016-01-15 09:35:00,213.27,213.97,212.99,213.12,17607.0,165.6355,166.1792,165.418,165.519,17607.0
2016-01-15 09:40:00,212.73,213.98,212.61,213.89,20940.0,165.2161,166.1869,165.1229,166.117,20940.0
2016-01-15 09:45:00,213.92,214.55,213.64,214.55,24485.0,166.1403,166.6296,165.9229,166.6296,24485.0
2016-01-15 09:50:00,214.53,214.53,213.83,214.12,13871.0,166.6141,166.6141,166.0704,166.2957,13871.0
2016-01-15 09:55:00,214.09,214.2,213.7,214.02,10960.0,166.2724,166.3578,165.9695,166.218,10960.0
2016-01-15 10:00:00,213.99,214.1,213.16,213.52,19153.0,166.1947,166.2801,165.5501,165.8297,19153.0
2016-01-15 10:05:00,213.56,213.9,213.44,213.77,31159.0,165.8607,166.1248,165.7675,166.0238,31159.0
2016-01-15 10:10:00,213.78,213.83,212.9,213.19,38217.0,166.0316,166.0704,165.3482,165.5734,38217.0
2016-01-15 10:15:00,213.13,213.92,213.13,213.92,8729.0,165.5268,166.1403,165.5268,166.1403,8729.0
2016-01-15 10:20:00,213.78,214.17,213.59,213.86,11455.0,166.0316,166.3345,165.884,166.0937,11455.0
2016-01-15 10:25:00,213.86,213.86,213.49,213.78,29545.0,166.0937,166.0937,165.8064,166.0316,29545.0
2016-01-15 10:30:00,213.8,214.14,213.65,213.72,54929.0,166.0471,166.3112,165.9306,165.985,54929.0
2016-01-15 10:35:00,213.83,213.95,213.59,213.78,10969.0,166.0704,166.1636,165.884,166.0316,10969.0
2016-01-15 10:40:00,213.78,214.01,213.63,213.91,13489.0,166.0316,166.2102,165.9151,166.1326,13489.0
2016-01-15 10:45:00,213.89,213.98,213.66,213.81,7340.0,166.117,166.1869,165.9384,166.0549,7340.0
2016-01-15 10:50:00,213.78,213.9,213.5,213.66,15036.0,166.0316,166.1248,165.8141,165.9384,15036.0
2016-01-15 10:55:00,213.63,213.69,213.41,213.52,11291.0,165.9151,165.9617,165.7442,165.8297,11291.0
2016-01-15 11:00:00,213.45,213.51,213.11,213.44,17863.0,165.7753,165.8219,165.5112,165.7675,17863.0
2016-01-15 11:05:00,213.41,213.59,213.34,213.44,14230.0,165.7442,165.884,165.6899,165.7675,14230.0
2016-01-15 11:10:00,213.51,213.87,213.36,213.87,18194.0,165.8219,166.1015,165.7054,166.1015,18194.0
2016-01-15 11:15:00,213.88,213.9,213.58,213.62,7783.0,166.1093,166.1248,165.8763,165.9073,7783.0
2016-01-15 11:20:00,213.57,214.0,213.53,213.88,10143.0,165.8685,166.2025,165.8374,166.1093,10143.0
2016-01-15 11:25:00,213.91,214.11,213.61,213.75,8040.0,166.1326,166.2879,165.8996,166.0083,8040.0
2016-01-15 11:30:00,213.71,213.71,213.37,213.46,23459.0,165.9772,165.9772,165.7132,165.7831,23459.0
2016-01-15 11:35:00,213.55,213.65,213.29,213.52,15877.0,165.853,165.9306,165.651,165.8297,15877.0
2016-01-15 11:40:00,213.57,213.81,213.46,213.46,17980.0,165.8685,166.0549,165.7831,165.7831,17980.0
2016-01-15 11:45:00,213.44,213.59,213.33,213.34,17799.0,165.7675,165.884,165.6821,165.6899,17799.0
2016-01-15 11:50:00,213.4,213.65,213.32,213.51,15581.0,165.7365,165.9306,165.6743,165.8219,15581.0
2016-01-15 11:55:00,213.45,213.71,213.39,213.68,11672.0,165.7753,165.9772,165.7287,165.9539,11672.0
2016-01-15 12:00:00,213.64,213.78,213.5,213.69,16948.0,165.9229,166.0316,165.8141,165.9617,16948.0
2016-01-15 12:05:00,213.63,213.9,213.6,213.83,8542.0,165.9151,166.1248,165.8918,166.0704,8542.0
2016-01-15 12:10:00,213.86,214.1,213.75,213.88,18106.0,166.0937,166.2801,166.0083,166.1093,18106.0
2016-01-15 12:15:00,213.86,213.86,213.43,213.51,7706.0,166.0937,166.0937,165.7598,165.8219,7706.0
2016-01-15 12:20:00,213.41,213.7,213.17,213.19,69213.0,165.7442,165.9695,165.5578,165.5734,69213.0
2016-01-15 12:25:00,213.18,213.42,212.98,213.2,24427.0,165.5656,165.752,165.4103,165.5811,24427.0
2016-01-15 12:30:00,213.2,213.31,212.81,213.01,43852.0,165.5811,165.6666,165.2783,165.4336,43852.0
2016-01-15 12:35:00,212.99,213.11,212.83,212.98,20710.0,165.418,165.5112,165.2938,165.4103,20710.0
2016-01-15 12:40:00,212.9,213.43,212.74,213.28,9774.0,165.3482,165.7598,165.2239,165.6433,9774.0
2016-01-15 12:45:00,213.42,213.42,213.05,213.13,9152.0,165.752,165.752,165.4646,165.5268,9152.0
2016-01-15 12:50:00,213.08,213.23,212.85,213.23,19066.0,165.4879,165.6044,165.3093,165.6044,19066.0
2016-01-15 12:55:00,213.2,213.5,213.12,213.4,16095.0,165.5811,165.8141,165.519,165.7365,16095.0
2016-01-15 13:00:00,213.35,213.69,213.24,213.69,20221.0,165.6976,165.9617,165.6122,165.9617,20221.0
2016-01-15 13:05:00,213.59,213.6,213.2,213.32,11555.0,165.884,165.8918,165.5811,165.6743,11555.0
2016-01-15 13:10:00,213.36,213.88,213.36,213.86,22627.0,165.7054,166.1093,165.7054,166.0937,22627.0
2016-01-15 13:15:00,213.78,214.4,213.73,214.25,17273.0,166.0316,166.5131,165.9928,166.3966,17273.0
2016-01-15 13:20:00,214.34,214.5,214.26,214.46,12919.0,166.4665,166.5908,166.4044,166.5597,12919.0
2016-01-15 13:25:00,214.47,214.55,214.03,214.22,17226.0,166.5675,166.6296,166.2258,166.3733,17226.0
2016-01-15 13:30:00,214.05,214.27,213.96,214.27,13810.0,166.2413,166.4122,166.1714,166.4122,13810.0
2016-01-15 13:35:00,214.31,214.34,213.95,214.09,15266.0,166.4432,166.4665,166.1636,166.2724,15266.0
2016-01-15 13:40:00,214.02,214.58,213.97,214.58,10833.0,166.218,166.6529,166.1792,166.6529,10833.0
2016-01-15 13:45:00,214.49,214.88,214.41,214.66,12965.0,166.583,166.8859,166.5209,166.715,12965.0
2016-01-15 13:50:00,214.61,215.12,214.47,214.89,20194.0,166.6762,167.0723,166.5675,166.8937,20194.0
2016-01-15 13:55:00,214.87,214.87,214.34,214.41,8152.0,166.8781,166.8781,166.4665,166.5209,8152.0
2016-01-15 14:00:00,214.5,214.52,214.27,214.29,15673.0,166.5908,166.6063,166.4122,166.4277,15673.0
2016-01-15 14:05:00,214.3,214.69,214.22,214.63,14826.0,166.4355,166.7383,166.3733,166.6918,14826.0
2016-01-15 14:10:00,214.67,214.81,214.46,214.64,9635.0,166.7228,166.8315,166.5597,166.6995,9635.0
2016-01-15 14:15:00,214.59,214.95,214.3,214.77,20333.0,166.6607,166.9403,166.4355,166.8005,20333.0
2016-01-15 14:20:00,214.76,214.92,214.73,214.91,31616.0,166.7927,166.917,166.7694,166.9092,31616.0
2016-01-15 14:25:00,214.86,215.41,214.8,215.1,34933.0,166.8704,167.2975,166.8238,167.0568,34933.0
2016-01-15 14:30:00,214.99,215.52,214.95,215.33,29526.0,166.9713,167.383,166.9403,167.2354,29526.0
2016-01-15 14:35:00,215.32,215.46,215.05,215.4,16686.0,167.2276,167.3364,167.0179,167.2898,16686.0
2016-01-15 14:40:00,215.4,215.87,215.39,215.83,42179.0,167.2898,167.6548,167.282,167.6237,42179.0
2016-01-15 14:45:00,215.68,216.69,215.64,216.34,60592.0,167.5072,168.2916,167.4762,168.0198,60592.0
2016-01-15 14:50:00,216.31,216.84,216.07,216.84,29100.0,167.9965,168.4081,167.8101,168.4081,29100.0
2016-01-15 14:55:00,216.83,217.01,216.5,216.57,40857.0,168.4004,168.5402,168.1441,168.1984,40857.0
2016-01-15 15:00:00,216.56,216.69,216.15,216.53,42890.0,168.1907,168.2916,167.8723,168.1674,42890.0
2016-01-15 15:05:00,216.53,216.59,215.86,215.86,50186.0,168.1674,168.214,167.647,167.647,50186.0
2016-01-15 15:10:00,215.79,215.92,215.22,215.6,34400.0,167.5927,167.6936,167.15,167.4451,34400.0
2016-01-15 15:15:00,215.49,215.61,215.17,215.3,37938.0,167.3597,167.4529,167.1111,167.2121,37938.0
2016-01-15 15:20:00,215.27,216.05,215.17,216.04,47200.0,167.1888,167.7946,167.1111,167.7868,47200.0
2016-01-15 15:25:00,216.04,216.31,215.91,216.14,45799.0,167.7868,167.9965,167.6859,167.8645,45799.0
2016-01-15 15:30:00,216.1,216.41,215.88,216.41,61807.0,167.8334,168.0742,167.6626,168.0742,61807.0
2016-01-15 15:35:00,216.36,216.5,215.98,215.98,46548.0,168.0353,168.1441,167.7402,167.7402,46548.0
2016-01-15 15:40:00,215.94,216.16,215.67,216.08,42200.0,167.7092,167.88,167.4995,167.8179,42200.0
2016-01-15 15:45:00,216.08,216.19,215.77,215.89,52173.0,167.8179,167.9033,167.5771,167.6703,52173.0
2016-01-15 15:50:00,215.9,216.11,215.77,215.98,65493.0,167.6781,167.8412,167.5771,167.7402,65493.0
2016-01-15 15:55:00,215.99,216.18,215.84,216.04,120841.0,167.748,167.8956,167.6315,167.7868,120841.0
2016-01-19 09:30:00,216.69,220.78,216.62,218.41,216963.0,168.2916,171.4681,168.2373,169.6275,216963.0
2016-01-19 09:35:00,218.0,219.22,217.73,218.06,85437.0,169.3091,170.2566,169.0994,169.3556,85437.0
2016-01-19 09:40:00,218.07,218.11,217.39,217.45,73314.0,169.3634,169.3945,168.8353,168.8819,73314.0
2016-01-19 09:45:00,217.44,217.72,215.2,215.26,88508.0,168.8741,169.0916,167.1344,167.181,88508.0
2016-01-19 09:50:00,215.46,215.65,214.15,214.4,50225.0,167.3364,167.4839,166.319,166.5131,50225.0
2016-01-19 09:55:00,214.57,214.94,213.9,214.77,49242.0,166.6452,166.9325,166.1248,166.8005,49242.0
2016-01-19 10:00:00,214.81,215.0,214.16,215.0,42844.0,166.8315,166.9791,166.3267,166.9791,42844.0
2016-01-19 10:05:00,214.89,215.39,214.33,214.39,42535.0,166.8937,167.282,166.4588,166.5054,42535.0
2016-01-19 10:10:00,214.51,215.08,214.39,214.81,13797.0,166.5986,167.0412,166.5054,166.8315,13797.0
2016-01-19 10:15:00,214.81,215.17,214.6,214.7,46634.0,166.8315,167.1111,166.6685,166.7461,46634.0
2016-01-19 10:20:00,214.85,215.25,214.8,214.93,47832.0,166.8626,167.1733,166.8238,166.9247,47832.0
2016-01-19 10:25:00,214.98,215.34,214.8,215.34,31816.0,166.9636,167.2432,166.8238,167.2432,31816.0
2016-01-19 10:30:00,215.21,215.35,214.7,214.88,18859.0,167.1422,167.2509,166.7461,166.8859,18859.0
2016-01-19 10:35:00,214.9,215.16,214.8,215.0,38127.0,166.9014,167.1034,166.8238,166.9791,38127.0
2016-01-19 10:40:00,214.96,215.04,214.73,214.73,95268.0,166.948,167.0102,166.7694,166.7694,95268.0
2016-01-19 10:45:00,214.73,214.76,214.26,214.58,31200.0,166.7694,166.7927,166.4044,166.6529,31200.0
2016-01-19 10:50:00,214.59,214.88,213.91,214.03,28164.0,166.6607,166.8859,166.1326,166.2258,28164.0
2016-01-19 10:55:00,214.0,214.51,213.94,213.95,33249.0,166.2025,166.5986,166.1559,166.1636,33249.0
2016-01-19 11:00:00,213.91,214.65,213.91,214.18,31973.0,166.1326,166.7073,166.1326,166.3423,31973.0
2016-01-19 11:05:00,214.11,214.28,213.63,213.71,21957.0,166.2879,166.4199,165.9151,165.9772,21957.0
2016-01-19 11:10:00,213.9,213.96,213.34,213.39,31063.0,166.1248,166.1714,165.6899,165.7287,31063.0
2016-01-19 11:15:00,213.5,213.6,213.17,213.35,31490.0,165.8141,165.8918,165.5578,165.6976,31490.0
2016-01-19 11:20:00,213.46,214.01,213.37,213.77,34321.0,165.7831,166.2102,165.7132,166.0238,34321.0
2016-01-19 11:25:00,213.82,215.29,213.82,215.01,31930.0,166.0627,167.2043,166.0627,166.9869,31930.0
2016-01-19 11:30:00,215.11,215.11,214.54,214.56,33808.0,167.0645,167.0645,166.6219,166.6374,33808.0
2016-01-19 11:35:00,214.45,214.79,214.41,214.72,8965.0,166.552,166.816,166.5209,166.7616,8965.0
2016-01-19 11:40:00,214.85,216.59,214.67,215.73,62788.0,166.8626,168.214,166.7228,167.5461,62788.0
2016-01-19 11:45:00,215.92,216.99,215.9,216.99,56766.0,167.6936,168.5246,167.6781,168.5246,56766.0
2016-01-19 11:50:00,216.99,217.22,216.51,216.58,56514.0,168.5246,168.7033,168.1518,168.2062,56514.0
2016-01-19 11:55:00,216.51,216.58,215.7,215.75,20538.0,168.1518,168.2062,167.5228,167.5616,20538.0
2016-01-19 12:00:00,215.69,215.78,214.97,214.98,32948.0,167.515,167.5849,166.9558,166.9636,32948.0
2016-01-19 12:05:00,214.98,215.09,214.51,214.8,20725.0,166.9636,167.049,166.5986,166.8238,20725.0
2016-01-19 12:10:00,214.86,215.04,214.78,214.85,8815.0,166.8704,167.0102,166.8082,166.8626,8815.0
2016-01-19 12:15:00,214.83,214.86,214.57,214.66,16276.0,166.8471,166.8704,166.6452,166.715,16276.0
2016-01-19 12:20:00,214.59,214.82,214.41,214.51,8003.0,166.6607,166.8393,166.5209,166.5986,8003.0
2016-01-19 12:25:00,214.49,215.03,214.41,215.02,11219.0,166.583,167.0024,166.5209,166.9946,11219.0
2016-01-19 12:30:00,214.98,215.0,214.67,214.8,15927.0,166.9636,166.9791,166.7228,166.8238,15927.0
2016-01-19 12:35:00,214.8,214.88,214.4,214.66,7589.0,166.8238,166.8859,166.5131,166.715,7589.0
2016-01-19 12:40:00,214.59,214.6,213.86,213.92,8420.0,166.6607,166.6685,166.0937,166.1403,8420.0
2016-01-19 12:45:00,213.86,214.05,213.65,213.93,13809.0,166.0937,166.2413,165.9306,166.1481,13809.0
2016-01-19 12:50:00,214.01,214.3,213.99,214.15,16147.0,166.2102,166.4355,166.1947,166.319,16147.0
2016-01-19 12:55:00,214.17,214.19,213.96,214.07,4802.0,166.3345,166.35,166.1714,166.2568,4802.0
2016-01-19 13:00:00,214.1,214.19,213.87,213.88,5480.0,166.2801,166.35,166.1015,166.1093,5480.0
2016-01-19 13:05:00,213.91,213.95,213.44,213.87,9694.0,166.1326,166.1636,165.7675,166.1015,9694.0
2016-01-19 13:10:00,213.84,213.88,213.53,213.57,8843.0,166.0782,166.1093,165.8374,165.8685,8843.0
2016-01-19 13:15:00,213.53,213.8,213.4,213.8,8983.0,165.8374,166.0471,165.7365,166.0471,8983.0
2016-01-19 13:20:00,213.81,214.06,213.69,213.71,5919.0,166.0549,166.2491,165.9617,165.9772,5919.0
2016-01-19 13:25:00,213.64,213.64,213.23,213.47,13245.0,165.9229,165.9229,165.6044,165.7908,13245.0
2016-01-19 13:30:00,213.51,213.87,213.51,213.87,7512.0,165.8219,166.1015,165.8219,166.1015,7512.0
2016-01-19 13:35:00,213.91,214.06,213.68,214.0,9584.0,166.1326,166.2491,165.9539,166.2025,9584.0
2016-01-19 13:40:00,214.04,214.08,213.69,213.69,5069.0,166.2335,166.2646,165.9617,165.9617,5069.0
2016-01-19 13:45:00,213.66,214.12,213.62,214.02,8160.0,165.9384,166.2957,165.9073,166.218,8160.0
2016-01-19 13:50:00,213.98,214.13,213.81,213.81,10402.0,166.1869,166.3034,166.0549,166.0549,10402.0
2016-01-19 13:55:00,213.81,214.33,213.81,214.19,11897.0,166.0549,166.4588,166.0549,166.35,11897.0
2016-01-19 14:00:00,214.15,214.53,214.15,214.5,14953.0,166.319,166.6141,166.319,166.5908,14953.0
2016-01-19 14:05:00,214.42,214.45,214.02,214.06,18511.0,166.5287,166.552,166.218,166.2491,18511.0
2016-01-19 14:10:00,214.03,214.29,213.99,214.12,17677.0,166.2258,166.4277,166.1947,166.2957,17677.0
2016-01-19 14:15:00,214.11,214.24,213.9,214.23,13350.0,166.2879,166.3889,166.1248,166.3811,13350.0
2016-01-19 14:20:00,214.24,214.36,214.03,214.36,15866.0,166.3889,166.4821,166.2258,166.4821,15866.0
2016-01-19 14:25:00,214.35,214.65,214.19,214.59,14424.0,166.4743,166.7073,166.35,166.6607,14424.0
2016-01-19 14:30:00,214.57,214.59,214.34,214.36,13512.0,166.6452,166.6607,166.4665,166.4821,13512.0
2016-01-19 14:35:00,214.4,214.61,214.24,214.6,16573.0,166.5131,166.6762,166.3889,166.6685,16573.0
2016-01-19 14:40:00,214.61,214.68,214.14,214.14,15444.0,166.6762,166.7306,166.3112,166.3112,15444.0
2016-01-19 14:45:00,214.12,214.16,213.91,214.1,16446.0,166.2957,166.3267,166.1326,166.2801,16446.0
2016-01-19 14:50:00,214.1,214.47,214.0,214.42,16714.0,166.2801,166.5675,166.2025,166.5287,16714.0
2016-01-19 14:55:00,214.45,214.45,214.0,214.2,31979.0,166.552,166.552,166.2025,166.3578,31979.0
2016-01-19 15:00:00,214.13,214.54,214.0,214.54,27112.0,166.3034,166.6219,166.2025,166.6219,27112.0
2016-01-19 15:05:00,214.45,214.45,213.94,214.11,32695.0,166.552,166.552,166.1559,166.2879,32695.0
2016-01-19 15:10:00,214.09,214.39,213.98,214.21,21287.0,166.2724,166.5054,166.1869,166.3656,21287.0
2016-01-19 15:15:00,214.21,214.32,213.97,214.06,29466.0,166.3656,166.451,166.1792,166.2491,29466.0
2016-01-19 15:20:00,214.06,214.97,214.06,214.88,18470.0,166.2491,166.9558,166.2491,166.8859,18470.0
2016-01-19 15:25:00,214.85,215.17,214.85,215.05,40920.0,166.8626,167.1111,166.8626,167.0179,40920.0
2016-01-19 15:30:00,215.05,215.29,214.99,215.21,25380.0,167.0179,167.2043,166.9713,167.1422,25380.0
2016-01-19 15:35:00,215.22,215.5,215.08,215.23,19383.0,167.15,167.3674,167.0412,167.1577,19383.0
2016-01-19 15:40:00,215.22,215.93,215.17,215.75,21318.0,167.15,167.7014,167.1111,167.5616,21318.0
2016-01-19 15:45:00,215.76,216.22,215.47,215.99,44567.0,167.5694,167.9266,167.3441,167.748,44567.0
2016-01-19 15:50:00,216.03,216.12,215.64,215.91,36760.0,167.7791,167.849,167.4762,167.6859,36760.0
2016-01-19 15:55:00,215.91,215.98,215.32,215.38,67958.0,167.6859,167.7402,167.2276,167.2742,67958.0
2016-01-20 09:30:00,213.05,216.2,213.0,215.43,55821.0,165.4646,167.9111,165.4258,167.3131,55821.0
2016-01-20 09:35:00,215.51,215.57,213.47,213.6,23498.0,167.3752,167.4218,165.7908,165.8918,23498.0
2016-01-20 09:40:00,213.39,214.69,213.39,214.42,28128.0,165.7287,166.7383,165.7287,166.5287,28128.0
2016-01-20 09:45:00,214.4,215.36,214.26,214.31,42575.0,166.5131,167.2587,166.4044,166.4432,42575.0
2016-01-20 09:50:00,214.12,214.46,213.69,213.83,21188.0,166.2957,166.5597,165.9617,166.0704,21188.0
2016-01-20 09:55:00,213.78,213.98,213.24,213.53,28951.0,166.0316,166.1869,165.6122,165.8374,28951.0
2016-01-20 10:00:00,213.67,214.39,213.47,214.1,32475.0,165.9462,166.5054,165.7908,166.2801,32475.0
2016-01-20 10:05:00,214.11,214.58,214.08,214.36,9859.0,166.2879,166.6529,166.2646,166.4821,9859.0
2016-01-20 10:10:00,214.44,214.44,214.03,214.39,11145.0,166.5442,166.5442,166.2258,166.5054,11145.0
2016-01-20 10:15:00,214.42,214.57,213.81,214.07,16311.0,166.5287,166.6452,166.0549,166.2568,16311.0
2016-01-20 10:20:00,214.08,214.35,213.81,214.09,13946.0,166.2646,166.4743,166.0549,166.2724,13946.0
2016-01-20 10:25:00,214.05,214.25,213.7,214.16,157842.0,166.2413,166.3966,165.9695,166.3267,157842.0
2016-01-20 10:30:00,214.09,214.16,213.42,213.53,15669.0,166.2724,166.3267,165.752,165.8374,15669.0
2016-01-20 10:35:00,213.49,213.53,212.75,212.82,16090.0,165.8064,165.8374,165.2317,165.286,16090.0
2016-01-20 10:40:00,212.88,213.01,212.68,212.94,20616.0,165.3326,165.4336,165.1773,165.3792,20616.0
2016-01-20 10:45:00,212.96,213.0,212.28,212.36,14927.0,165.3947,165.4258,164.8666,164.9288,14927.0
2016-01-20 10:50:00,212.32,212.5,211.81,211.81,15253.0,164.8977,165.0375,164.5016,164.5016,15253.0
2016-01-20 10:55:00,211.81,211.97,211.61,211.76,14916.0,164.5016,164.6259,164.3463,164.4628,14916.0
2016-01-20 11:00:00,211.76,211.88,211.17,211.36,53031.0,164.4628,164.556,164.0046,164.1521,53031.0
2016-01-20 11:05:00,211.3,211.65,210.74,210.74,20019.0,164.1055,164.3773,163.6706,163.6706,20019.0
2016-01-20 11:10:00,210.74,211.65,210.74,211.5,43365.0,163.6706,164.3773,163.6706,164.2608,43365.0
2016-01-20 11:15:00,211.48,211.72,211.29,211.38,21620.0,164.2453,164.4317,164.0977,164.1676,21620.0
2016-01-20 11:20:00,211.37,211.38,210.58,210.71,19813.0,164.1599,164.1676,163.5463,163.6473,19813.0
2016-01-20 11:25:00,210.8,210.88,210.54,210.87,19661.0,163.7172,163.7793,163.5153,163.7716,19661.0
2016-01-20 11:30:00,210.85,210.92,210.51,210.82,23362.0,163.756,163.8104,163.492,163.7327,23362.0
2016-01-20 11:35:00,210.84,210.93,210.5,210.61,13908.0,163.7483,163.8182,163.4842,163.5696,13908.0
2016-01-20 11:40:00,210.61,210.65,210.03,210.03,13648.0,163.5696,163.6007,163.1192,163.1192,13648.0
2016-01-20 11:45:00,210.04,210.2,209.71,209.75,37706.0,163.1269,163.2512,162.8706,162.9017,37706.0
2016-01-20 11:50:00,209.79,209.79,209.47,209.59,14752.0,162.9328,162.9328,162.6843,162.7774,14752.0
2016-01-20 11:55:00,209.59,209.71,209.37,209.49,31095.0,162.7774,162.8706,162.6066,162.6998,31095.0
2016-01-20 12:00:00,209.46,209.75,209.15,209.15,31644.0,162.6765,162.9017,162.4357,162.4357,31644.0
2016-01-20 12:05:00,209.23,209.23,208.68,208.86,30140.0,162.4979,162.4979,162.0707,162.2105,30140.0
2016-01-20 12:10:00,208.87,208.99,208.63,208.86,21109.0,162.2183,162.3115,162.0319,162.2105,21109.0
2016-01-20 12:15:00,208.86,209.1,208.69,208.83,22128.0,162.2105,162.3969,162.0785,162.1872,22128.0
2016-01-20 12:20:00,208.83,208.9,207.74,207.89,18324.0,162.1872,162.2416,161.3407,161.4571,18324.0
2016-01-20 12:25:00,207.91,208.02,207.62,207.65,10595.0,161.4727,161.5581,161.2475,161.2708,10595.0
2016-01-20 12:30:00,207.62,208.09,207.62,207.92,12582.0,161.2475,161.6125,161.2475,161.4804,12582.0
2016-01-20 12:35:00,207.96,208.31,207.8,208.13,12091.0,161.5115,161.7833,161.3873,161.6435,12091.0
2016-01-20 12:40:00,208.17,208.5,207.96,208.03,10343.0,161.6746,161.9309,161.5115,161.5659,10343.0
2016-01-20 12:45:00,208.1,208.19,207.82,207.98,17183.0,161.6202,161.6901,161.4028,161.527,17183.0
2016-01-20 12:50:00,207.92,208.53,207.87,208.53,13233.0,161.4804,161.9542,161.4416,161.9542,13233.0
2016-01-20 12:55:00,208.48,209.19,208.41,209.15,42501.0,161.9154,162.4668,161.861,162.4357,42501.0
2016-01-20 13:00:00,209.19,209.8,209.07,209.8,25301.0,162.4668,162.9405,162.3736,162.9405,25301.0
2016-01-20 13:05:00,209.75,209.82,209.33,209.38,23553.0,162.9017,162.9561,162.5755,162.6144,23553.0
2016-01-20 13:10:00,209.29,209.57,209.2,209.38,10450.0,162.5445,162.7619,162.4746,162.6144,10450.0
2016-01-20 13:15:00,209.32,209.38,208.94,208.96,6044.0,162.5678,162.6144,162.2726,162.2882,6044.0
2016-01-20 13:20:00,208.95,209.76,208.62,209.67,8370.0,162.2804,162.9095,162.0241,162.8396,8370.0
2016-01-20 13:25:00,209.68,209.71,209.01,209.01,13169.0,162.8473,162.8706,162.327,162.327,13169.0
2016-01-20 13:30:00,209.01,210.04,209.01,209.64,26543.0,162.327,163.1269,162.327,162.8163,26543.0
2016-01-20 13:35:00,209.59,210.42,209.4,209.86,34297.0,162.7774,163.4221,162.6299,162.9871,34297.0
2016-01-20 13:40:00,209.79,210.5,209.63,210.5,18739.0,162.9328,163.4842,162.8085,163.4842,18739.0
2016-01-20 13:45:00,210.47,210.47,210.05,210.25,12380.0,163.4609,163.4609,163.1347,163.29,12380.0
2016-01-20 13:50:00,210.31,210.54,210.09,210.17,16549.0,163.3366,163.5153,163.1658,163.2279,16549.0
2016-01-20 13:55:00,210.21,210.22,209.75,210.21,10884.0,163.259,163.2667,162.9017,163.259,10884.0
2016-01-20 14:00:00,210.27,210.29,209.79,210.04,10704.0,163.3056,163.3211,162.9328,163.1269,10704.0
2016-01-20 14:05:00,210.04,210.55,210.01,210.35,13381.0,163.1269,163.523,163.1036,163.3677,13381.0
2016-01-20 14:10:00,210.3,210.45,209.78,209.93,14984.0,163.3289,163.4454,162.925,163.0415,14984.0
2016-01-20 14:15:00,209.94,210.33,209.74,210.02,11904.0,163.0493,163.3522,162.8939,163.1114,11904.0
2016-01-20 14:20:00,209.97,210.22,209.66,209.73,11376.0,163.0726,163.2667,162.8318,162.8862,11376.0
2016-01-20 14:25:00,209.83,210.07,209.36,209.45,13934.0,162.9638,163.1502,162.5988,162.6687,13934.0
2016-01-20 14:30:00,209.54,209.64,209.26,209.6,12106.0,162.7386,162.8163,162.5212,162.7852,12106.0
2016-01-20 14:35:00,209.63,209.96,209.31,209.96,8706.0,162.8085,163.0648,162.56,163.0648,8706.0
2016-01-20 14:40:00,210.08,210.15,209.47,209.52,6978.0,163.158,163.2124,162.6843,162.7231,6978.0
2016-01-20 14:45:00,209.46,209.82,209.36,209.82,15215.0,162.6765,162.9561,162.5988,162.9561,15215.0
2016-01-20 14:50:00,209.79,210.47,209.72,210.3,12346.0,162.9328,163.4609,162.8784,163.3289,12346.0
2016-01-20 14:55:00,210.37,210.48,210.01,210.08,16024.0,163.3832,163.4687,163.1036,163.158,16024.0
2016-01-20 15:00:00,210.09,210.55,209.9,210.5,13405.0,163.1658,163.523,163.0182,163.4842,13405.0
2016-01-20 15:05:00,210.65,211.0,210.61,210.86,13346.0,163.6007,163.8725,163.5696,163.7638,13346.0
2016-01-20 15:10:00,210.83,210.92,210.62,210.79,23442.0,163.7405,163.8104,163.5774,163.7094,23442.0
2016-01-20 15:15:00,210.84,212.14,210.84,211.97,28793.0,163.7483,164.7579,163.7483,164.6259,28793.0
2016-01-20 15:20:00,212.01,212.66,211.87,212.6,15506.0,164.6569,165.1618,164.5482,165.1152,15506.0
2016-01-20 15:25:00,212.61,212.8,212.35,212.64,18110.0,165.1229,165.2705,164.921,165.1462,18110.0
2016-01-20 15:30:00,212.7,212.86,212.17,212.17,23106.0,165.1928,165.3171,164.7812,164.7812,23106.0
2016-01-20 15:35:00,212.22,212.69,212.19,212.57,14734.0,164.82,165.1851,164.7967,165.0919,14734.0
2016-01-20 15:40:00,212.52,212.52,211.72,211.82,26464.0,165.053,165.053,164.4317,164.5094,26464.0
2016-01-20 15:45:00,211.92,212.07,211.15,211.59,19109.0,164.587,164.7035,163.989,164.3307,19109.0
2016-01-20 15:50:00,211.61,211.85,211.36,211.78,15394.0,164.3463,164.5327,164.1521,164.4783,15394.0
2016-01-20 15:55:00,211.83,211.83,210.6,210.64,180601.0,164.5171,164.5171,163.5619,163.5929,180601.0
2016-01-21 09:30:00,211.2,212.0,209.74,211.25,40632.0,164.0279,164.6492,162.8939,164.0667,40632.0
2016-01-21 09:35:00,210.7,211.51,210.34,210.61,34665.0,163.6395,164.2686,163.3599,163.5696,34665.0
2016-01-21 09:40:00,210.89,211.01,210.18,210.44,14703.0,163.7871,163.8803,163.2357,163.4376,14703.0
2016-01-21 09:45:00,210.06,210.61,209.71,209.71,16350.0,163.1425,163.5696,162.8706,162.8706,16350.0
2016-01-21 09:50:00,209.74,209.96,208.75,209.08,31409.0,162.8939,163.0648,162.1251,162.3814,31409.0
2016-01-21 09:55:00,208.97,209.49,208.87,208.97,31275.0,162.2959,162.6998,162.2183,162.2959,31275.0
2016-01-21 10:00:00,208.83,209.77,208.83,209.26,25146.0,162.1872,162.9172,162.1872,162.5212,25146.0
2016-01-21 10:05:00,209.29,209.67,208.9,209.27,20327.0,162.5445,162.8396,162.2416,162.5289,20327.0
2016-01-21 10:10:00,209.29,209.83,209.25,209.68,18668.0,162.5445,162.9638,162.5134,162.8473,18668.0
2016-01-21 10:15:00,209.69,210.07,209.6,209.97,13780.0,162.8551,163.1502,162.7852,163.0726,13780.0
2016-01-21 10:20:00,210.08,210.68,209.99,210.15,20189.0,163.158,163.624,163.0881,163.2124,20189.0
2016-01-21 10:25:00,210.19,210.58,210.11,210.2,17329.0,163.2434,163.5463,163.1813,163.2512,17329.0
2016-01-21 10:30:00,210.19,210.84,209.83,210.84,18297.0,163.2434,163.7483,162.9638,163.7483,18297.0
2016-01-21 10:35:00,210.95,210.95,210.6,210.82,12364.0,163.8337,163.8337,163.5619,163.7327,12364.0
2016-01-21 10:40:00,210.8,211.02,210.6,210.69,14670.0,163.7172,163.8881,163.5619,163.6318,14670.0
2016-01-21 10:45:00,210.64,211.24,210.48,210.96,13348.0,163.5929,164.0589,163.4687,163.8415,13348.0
2016-01-21 10:50:00,210.89,211.1,210.61,210.95,15610.0,163.7871,163.9502,163.5696,163.8337,15610.0
2016-01-21 10:55:00,211.07,211.07,209.99,210.0,10456.0,163.9269,163.9269,163.0881,163.0959,10456.0
2016-01-21 11:00:00,210.01,210.94,209.9,210.94,11550.0,163.1036,163.8259,163.0182,163.8259,11550.0
2016-01-21 11:05:00,211.0,211.07,210.7,210.87,14117.0,163.8725,163.9269,163.6395,163.7716,14117.0
2016-01-21 11:10:00,210.87,211.09,210.74,210.93,4550.0,163.7716,163.9424,163.6706,163.8182,4550.0
2016-01-21 11:15:00,210.89,210.94,210.36,210.36,12333.0,163.7871,163.8259,163.3755,163.3755,12333.0
2016-01-21 11:20:00,210.14,210.29,209.78,209.83,16721.0,163.2046,163.3211,162.925,162.9638,16721.0
2016-01-21 11:25:00,209.84,209.94,209.52,209.87,19023.0,162.9716,163.0493,162.7231,162.9949,19023.0
2016-01-21 11:30:00,209.88,210.47,209.88,210.3,10113.0,163.0027,163.4609,163.0027,163.3289,10113.0
2016-01-21 11:35:00,210.18,210.81,210.18,210.49,6633.0,163.2357,163.725,163.2357,163.4764,6633.0
2016-01-21 11:40:00,210.35,210.52,210.07,210.21,7808.0,163.3677,163.4997,163.1502,163.259,7808.0
2016-01-21 11:45:00,210.14,210.43,210.03,210.34,18889.0,163.2046,163.4298,163.1192,163.3599,18889.0
2016-01-21 11:50:00,210.44,210.6,210.23,210.38,12107.0,163.4376,163.5619,163.2745,163.391,12107.0
2016-01-21 11:55:00,210.33,211.12,210.33,210.95,10579.0,163.3522,163.9657,163.3522,163.8337,10579.0
2016-01-21 12:00:00,211.08,211.64,211.01,211.28,18819.0,163.9347,164.3696,163.8803,164.09,18819.0
2016-01-21 12:05:00,211.14,211.55,211.11,211.25,17044.0,163.9813,164.2997,163.958,164.0667,17044.0
2016-01-21 12:10:00,211.29,211.46,210.65,210.67,14965.0,164.0977,164.2298,163.6007,163.6162,14965.0
2016-01-21 12:15:00,210.66,211.13,210.66,210.68,10255.0,163.6085,163.9735,163.6085,163.624,10255.0
2016-01-21 12:20:00,210.69,210.7,210.4,210.55,7174.0,163.6318,163.6395,163.4065,163.523,7174.0
2016-01-21 12:25:00,210.61,210.86,210.44,210.86,8713.0,163.5696,163.7638,163.4376,163.7638,8713.0
2016-01-21 12:30:00,210.78,210.84,210.51,210.72,11773.0,163.7017,163.7483,163.492,163.6551,11773.0
2016-01-21 12:35:00,210.69,210.97,210.64,210.68,7727.0,163.6318,163.8492,163.5929,163.624,7727.0
2016-01-21 12:40:00,210.72,210.88,210.54,210.6,12343.0,163.6551,163.7793,163.5153,163.5619,12343.0
2016-01-21 12:45:00,210.72,210.97,210.64,210.78,5164.0,163.6551,163.8492,163.5929,163.7017,5164.0
2016-01-21 12:50:00,210.88,210.98,210.29,210.57,4746.0,163.7793,163.857,163.3211,163.5386,4746.0
2016-01-21 12:55:00,210.52,210.8,210.49,210.79,4981.0,163.4997,163.7172,163.4764,163.7094,4981.0
2016-01-21 13:00:00,210.84,211.0,210.81,210.92,4723.0,163.7483,163.8725,163.725,163.8104,4723.0
2016-01-21 13:05:00,211.04,211.56,210.98,211.5,11693.0,163.9036,164.3074,163.857,164.2608,11693.0
2016-01-21 13:10:00,211.5,211.56,210.97,210.97,7192.0,164.2608,164.3074,163.8492,163.8492,7192.0
2016-01-21 13:15:00,210.87,211.16,210.81,210.99,4665.0,163.7716,163.9968,163.725,163.8648,4665.0
2016-01-21 13:20:00,210.92,210.92,210.34,210.52,11017.0,163.8104,163.8104,163.3599,163.4997,11017.0
2016-01-21 13:25:00,210.61,210.72,210.23,210.27,6641.0,163.5696,163.6551,163.2745,163.3056,6641.0
2016-01-21 13:30:00,210.23,210.57,209.88,209.96,9708.0,163.2745,163.5386,163.0027,163.0648,9708.0
2016-01-21 13:35:00,210.06,210.82,210.06,210.77,4262.0,163.1425,163.7327,163.1425,163.6939,4262.0
2016-01-21 13:40:00,210.74,211.1,210.72,210.89,8026.0,163.6706,163.9502,163.6551,163.7871,8026.0
2016-01-21 13:45:00,210.86,211.08,210.69,210.86,8151.0,163.7638,163.9347,163.6318,163.7638,8151.0
2016-01-21 13:50:00,210.86,210.89,210.34,210.68,6600.0,163.7638,163.7871,163.3599,163.624,6600.0
2016-01-21 13:55:00,210.62,211.07,210.56,210.97,9300.0,163.5774,163.9269,163.5308,163.8492,9300.0
2016-01-21 14:00:00,210.98,211.04,210.52,210.71,6066.0,163.857,163.9036,163.4997,163.6473,6066.0
2016-01-21 14:05:00,210.79,210.86,210.54,210.67,11510.0,163.7094,163.7638,163.5153,163.6162,11510.0
2016-01-21 14:10:00,210.58,210.58,210.08,210.27,9696.0,163.5463,163.5463,163.158,163.3056,9696.0
2016-01-21 14:15:00,210.31,210.53,210.08,210.22,7396.0,163.3366,163.5075,163.158,163.2667,7396.0
2016-01-21 14:20:00,210.25,210.5,209.87,210.01,15616.0,163.29,163.4842,162.9949,163.1036,15616.0
2016-01-21 14:25:00,209.95,210.45,209.87,210.45,10853.0,163.057,163.4454,162.9949,163.4454,10853.0
2016-01-21 14:30:00,210.35,210.91,210.35,210.61,10323.0,163.3677,163.8026,163.3677,163.5696,10323.0
2016-01-21 14:35:00,210.54,210.94,210.41,210.69,5459.0,163.5153,163.8259,163.4143,163.6318,5459.0
2016-01-21 14:40:00,210.76,211.12,210.74,210.88,9290.0,163.6861,163.9657,163.6706,163.7793,9290.0
2016-01-21 14:45:00,210.93,210.94,210.42,210.52,7884.0,163.8182,163.8259,163.4221,163.4997,7884.0
2016-01-21 14:50:00,210.6,210.99,210.46,210.9,8777.0,163.5619,163.8648,163.4531,163.7949,8777.0
2016-01-21 14:55:00,210.97,211.6,210.96,211.46,8340.0,163.8492,164.3385,163.8415,164.2298,8340.0
2016-01-21 15:00:00,211.48,211.48,211.07,211.2,6970.0,164.2453,164.2453,163.9269,164.0279,6970.0
2016-01-21 15:05:00,211.1,211.14,210.5,210.61,15071.0,163.9502,163.9813,163.4842,163.5696,15071.0
2016-01-21 15:10:00,210.7,211.15,210.47,210.9,16083.0,163.6395,163.989,163.4609,163.7949,16083.0
2016-01-21 15:15:00,211.02,211.02,210.56,210.86,8010.0,163.8881,163.8881,163.5308,163.7638,8010.0
2016-01-21 15:20:00,210.82,210.82,210.44,210.81,7009.0,163.7327,163.7327,163.4376,163.725,7009.0
2016-01-21 15:25:00,210.88,211.07,210.82,210.91,13584.0,163.7793,163.9269,163.7327,163.8026,13584.0
2016-01-21 15:30:00,211.0,211.52,210.91,211.36,22511.0,163.8725,164.2764,163.8026,164.1521,22511.0
2016-01-21 15:35:00,211.36,211.54,211.25,211.53,37266.0,164.1521,164.2919,164.0667,164.2841,37266.0
2016-01-21 15:40:00,211.49,211.73,211.41,211.49,25895.0,164.2531,164.4395,164.1909,164.2531,25895.0
2016-01-21 15:45:00,211.5,211.59,210.99,211.26,27137.0,164.2608,164.3307,163.8648,164.0744,27137.0
2016-01-21 15:50:00,211.11,211.4,211.07,211.25,24276.0,163.958,164.1832,163.9269,164.0667,24276.0
2016-01-21 15:55:00,211.33,211.38,210.71,210.76,95268.0,164.1288,164.1676,163.6473,163.6861,95268.0
2016-01-22 09:30:00,213.71,213.71,211.1,211.54,46156.0,165.9772,165.9772,163.9502,164.2919,46156.0
2016-01-22 09:35:00,211.1,212.5,211.01,212.4,18394.0,163.9502,165.0375,163.8803,164.9598,18394.0
2016-01-22 09:40:00,212.53,212.93,212.2,212.65,23706.0,165.0608,165.3715,164.8045,165.154,23706.0
2016-01-22 09:45:00,212.65,213.17,212.43,212.63,27184.0,165.154,165.5578,164.9831,165.1385,27184.0
2016-01-22 09:50:00,212.63,213.13,212.26,212.97,22976.0,165.1385,165.5268,164.8511,165.4025,22976.0
2016-01-22 09:55:00,213.09,213.15,212.45,212.88,20952.0,165.4957,165.5423,164.9987,165.3326,20952.0
2016-01-22 10:00:00,212.92,212.92,212.0,212.14,25351.0,165.3637,165.3637,164.6492,164.7579,25351.0
2016-01-22 10:05:00,212.02,212.25,211.8,212.12,20289.0,164.6647,164.8433,164.4938,164.7424,20289.0
2016-01-22 10:10:00,212.2,212.48,212.07,212.09,5520.0,164.8045,165.022,164.7035,164.7191,5520.0
2016-01-22 10:15:00,212.09,212.44,211.87,212.28,16813.0,164.7191,164.9909,164.5482,164.8666,16813.0
2016-01-22 10:20:00,212.21,212.41,211.99,212.04,12799.0,164.8123,164.9676,164.6414,164.6802,12799.0
2016-01-22 10:25:00,212.05,212.39,211.87,211.87,7149.0,164.688,164.9521,164.5482,164.5482,7149.0
2016-01-22 10:30:00,212.01,212.32,211.93,212.09,20287.0,164.6569,164.8977,164.5948,164.7191,20287.0
2016-01-22 10:35:00,212.05,212.12,211.7,211.97,45077.0,164.688,164.7424,164.4162,164.6259,45077.0
2016-01-22 10:40:00,211.8,212.36,211.73,212.09,5291.0,164.4938,164.9288,164.4395,164.7191,5291.0
2016-01-22 10:45:00,212.05,212.24,211.95,211.95,5035.0,164.688,164.8356,164.6103,164.6103,5035.0
2016-01-22 10:50:00,212.01,212.29,211.99,212.1,9667.0,164.6569,164.8744,164.6414,164.7268,9667.0
2016-01-22 10:55:00,212.12,212.22,212.04,212.14,3990.0,164.7424,164.82,164.6802,164.7579,3990.0
2016-01-22 11:00:00,212.19,212.35,212.07,212.19,7872.0,164.7967,164.921,164.7035,164.7967,7872.0
2016-01-22 11:05:00,212.19,212.32,212.11,212.11,4662.0,164.7967,164.8977,164.7346,164.7346,4662.0
2016-01-22 11:10:00,212.14,212.29,211.99,212.19,7847.0,164.7579,164.8744,164.6414,164.7967,7847.0
2016-01-22 11:15:00,212.16,212.19,211.68,211.77,15341.0,164.7734,164.7967,164.4006,164.4705,15341.0
2016-01-22 11:20:00,211.81,212.21,211.71,211.96,8626.0,164.5016,164.8123,164.4239,164.6181,8626.0
2016-01-22 11:25:00,211.91,212.22,211.88,212.13,9490.0,164.5793,164.82,164.556,164.7501,9490.0
2016-01-22 11:30:00,212.18,212.18,211.81,211.89,10093.0,164.789,164.789,164.5016,164.5637,10093.0
2016-01-22 11:35:00,211.83,211.88,211.47,211.53,8660.0,164.5171,164.556,164.2375,164.2841,8660.0
2016-01-22 11:40:00,211.49,211.68,211.22,211.38,9060.0,164.2531,164.4006,164.0434,164.1676,9060.0
2016-01-22 11:45:00,211.35,211.74,211.21,211.23,8849.0,164.1443,164.4472,164.0356,164.0512,8849.0
2016-01-22 11:50:00,211.33,211.91,211.21,211.86,8200.0,164.1288,164.5793,164.0356,164.5404,8200.0
2016-01-22 11:55:00,211.79,211.88,211.6,211.6,2910.0,164.4861,164.556,164.3385,164.3385,2910.0
2016-01-22 12:00:00,211.58,211.95,211.57,211.7,7855.0,164.323,164.6103,164.3152,164.4162,7855.0
2016-01-22 12:05:00,211.77,212.14,211.7,211.88,6175.0,164.4705,164.7579,164.4162,164.556,6175.0
2016-01-22 12:10:00,211.99,212.09,211.67,212.06,9338.0,164.6414,164.7191,164.3929,164.6958,9338.0
2016-01-22 12:15:00,212.0,212.0,211.8,211.8,3839.0,164.6492,164.6492,164.4938,164.4938,3839.0
2016-01-22 12:20:00,211.81,211.91,211.5,211.5,6633.0,164.5016,164.5793,164.2608,164.2608,6633.0
2016-01-22 12:25:00,211.52,211.65,211.45,211.55,4116.0,164.2764,164.3773,164.222,164.2997,4116.0
2016-01-22 12:30:00,211.6,211.67,211.51,211.58,7913.0,164.3385,164.3929,164.2686,164.323,7913.0
2016-01-22 12:35:00,211.59,211.7,211.47,211.7,4823.0,164.3307,164.4162,164.2375,164.4162,4823.0
2016-01-22 12:40:00,211.67,211.7,211.49,211.6,6476.0,164.3929,164.4162,164.2531,164.3385,6476.0
2016-01-22 12:45:00,211.53,211.72,211.53,211.72,3234.0,164.2841,164.4317,164.2841,164.4317,3234.0
2016-01-22 12:50:00,211.7,211.92,211.63,211.92,3060.0,164.4162,164.587,164.3618,164.587,3060.0
2016-01-22 12:55:00,211.92,212.12,211.86,211.96,6174.0,164.587,164.7424,164.5404,164.6181,6174.0
2016-01-22 13:00:00,211.98,212.15,211.81,211.85,5931.0,164.6336,164.7657,164.5016,164.5327,5931.0
2016-01-22 13:05:00,211.88,211.95,211.77,211.78,11823.0,164.556,164.6103,164.4705,164.4783,11823.0
2016-01-22 13:10:00,211.73,211.97,211.67,211.78,3859.0,164.4395,164.6259,164.3929,164.4783,3859.0
2016-01-22 13:15:00,211.87,212.06,211.8,212.06,2407.0,164.5482,164.6958,164.4938,164.6958,2407.0
2016-01-22 13:20:00,212.06,212.39,212.0,212.26,11608.0,164.6958,164.9521,164.6492,164.8511,11608.0
2016-01-22 13:25:00,212.32,212.39,212.12,212.13,7122.0,164.8977,164.9521,164.7424,164.7501,7122.0
2016-01-22 13:30:00,212.17,212.54,212.17,212.3,46804.0,164.7812,165.0686,164.7812,164.8822,46804.0
2016-01-22 13:35:00,212.3,212.56,212.3,212.36,58676.0,164.8822,165.0841,164.8822,164.9288,58676.0
2016-01-22 13:40:00,212.36,212.56,212.31,212.5,11928.0,164.9288,165.0841,164.8899,165.0375,11928.0
2016-01-22 13:45:00,212.5,212.59,212.38,212.49,15773.0,165.0375,165.1074,164.9443,165.0297,15773.0
2016-01-22 13:50:00,212.51,212.64,212.48,212.59,10100.0,165.0453,165.1462,165.022,165.1074,10100.0
2016-01-22 13:55:00,212.63,212.74,212.6,212.64,4964.0,165.1385,165.2239,165.1152,165.1462,4964.0
2016-01-22 14:00:00,212.68,212.83,212.59,212.78,9617.0,165.1773,165.2938,165.1074,165.255,9617.0
2016-01-22 14:05:00,212.78,212.85,212.61,212.62,8236.0,165.255,165.3093,165.1229,165.1307,8236.0
2016-01-22 14:10:00,212.65,212.82,212.64,212.73,8010.0,165.154,165.286,165.1462,165.2161,8010.0
2016-01-22 14:15:00,212.71,213.07,212.71,212.95,24348.0,165.2006,165.4802,165.2006,165.387,24348.0
2016-01-22 14:20:00,212.97,213.01,212.81,212.83,12236.0,165.4025,165.4336,165.2783,165.2938,12236.0
2016-01-22 14:25:00,212.86,212.97,212.56,212.59,8952.0,165.3171,165.4025,165.0841,165.1074,8952.0
2016-01-22 14:30:00,212.58,212.65,212.42,212.6,6825.0,165.0996,165.154,164.9754,165.1152,6825.0
2016-01-22 14:35:00,212.65,212.69,212.27,212.27,7844.0,165.154,165.1851,164.8589,164.8589,7844.0
2016-01-22 14:40:00,212.31,212.45,212.21,212.27,9053.0,164.8899,164.9987,164.8123,164.8589,9053.0
2016-01-22 14:45:00,212.31,212.5,212.24,212.42,10608.0,164.8899,165.0375,164.8356,164.9754,10608.0
2016-01-22 14:50:00,212.43,212.56,212.21,212.48,9093.0,164.9831,165.0841,164.8123,165.022,9093.0
2016-01-22 14:55:00,212.43,212.47,212.27,212.37,6170.0,164.9831,165.0142,164.8589,164.9365,6170.0
2016-01-22 15:00:00,212.38,212.53,212.38,212.42,15334.0,164.9443,165.0608,164.9443,164.9754,15334.0
2016-01-22 15:05:00,212.41,212.45,212.13,212.16,7254.0,164.9676,164.9987,164.7501,164.7734,7254.0
2016-01-22 15:10:00,212.15,212.17,211.85,212.02,21986.0,164.7657,164.7812,164.5327,164.6647,21986.0
2016-01-22 15:15:00,212.02,212.28,212.0,212.1,8395.0,164.6647,164.8666,164.6492,164.7268,8395.0
2016-01-22 15:20:00,212.02,212.31,212.02,212.15,8240.0,164.6647,164.8899,164.6647,164.7657,8240.0
2016-01-22 15:25:00,212.14,212.64,212.1,212.6,13138.0,164.7579,165.1462,164.7268,165.1152,13138.0
2016-01-22 15:30:00,212.6,212.67,212.29,212.3,13511.0,165.1152,165.1695,164.8744,164.8822,13511.0
2016-01-22 15:35:00,212.28,212.46,212.26,212.38,16171.0,164.8666,165.0064,164.8511,164.9443,16171.0
2016-01-22 15:40:00,212.39,212.47,212.28,212.47,15921.0,164.9521,165.0142,164.8666,165.0142,15921.0
2016-01-22 15:45:00,212.51,212.56,212.41,212.47,28196.0,165.0453,165.0841,164.9676,165.0142,28196.0
2016-01-22 15:50:00,212.53,212.56,212.42,212.52,33931.0,165.0608,165.0841,164.9754,165.053,33931.0
2016-01-22 15:55:00,212.55,212.55,212.04,212.05,140137.0,165.0763,165.0763,164.6802,164.688,140137.0
2016-01-25 09:30:00,211.84,212.12,211.33,212.11,23151.0,164.5249,164.7424,164.1288,164.7346,23151.0
2016-01-25 09:35:00,212.26,212.34,211.46,211.62,6675.0,164.8511,164.9132,164.2298,164.354,6675.0
2016-01-25 09:40:00,211.99,211.99,211.32,211.42,6122.0,164.6414,164.6414,164.121,164.1987,6122.0
2016-01-25 09:45:00,211.47,212.31,211.27,212.08,28786.0,164.2375,164.8899,164.0822,164.7113,28786.0
2016-01-25 09:50:00,212.14,212.75,212.08,212.09,9603.0,164.7579,165.2317,164.7113,164.7191,9603.0
2016-01-25 09:55:00,211.98,212.12,211.63,211.71,9500.0,164.6336,164.7424,164.3618,164.4239,9500.0
2016-01-25 10:00:00,211.8,212.05,211.56,211.91,23120.0,164.4938,164.688,164.3074,164.5793,23120.0
2016-01-25 10:05:00,212.03,212.06,211.51,211.71,12385.0,164.6725,164.6958,164.2686,164.4239,12385.0
2016-01-25 10:10:00,211.65,211.65,211.07,211.55,27132.0,164.3773,164.3773,163.9269,164.2997,27132.0
2016-01-25 10:15:00,211.57,212.05,211.42,211.82,12577.0,164.3152,164.688,164.1987,164.5094,12577.0
2016-01-25 10:20:00,211.77,212.32,211.72,211.96,39681.0,164.4705,164.8977,164.4317,164.6181,39681.0
2016-01-25 10:25:00,212.06,212.2,211.99,211.99,14212.0,164.6958,164.8045,164.6414,164.6414,14212.0
2016-01-25 10:30:00,211.98,212.11,211.54,211.92,9882.0,164.6336,164.7346,164.2919,164.587,9882.0
2016-01-25 10:35:00,211.94,212.04,211.63,211.87,6610.0,164.6026,164.6802,164.3618,164.5482,6610.0
2016-01-25 10:40:00,211.92,211.95,211.55,211.91,9405.0,164.587,164.6103,164.2997,164.5793,9405.0
2016-01-25 10:45:00,211.84,211.99,211.69,211.89,4304.0,164.5249,164.6414,164.4084,164.5637,4304.0
2016-01-25 10:50:00,211.95,212.11,211.8,211.96,5663.0,164.6103,164.7346,164.4938,164.6181,5663.0
2016-01-25 10:55:00,211.87,212.13,211.81,211.84,12087.0,164.5482,164.7501,164.5016,164.5249,12087.0
2016-01-25 11:00:00,211.87,211.96,211.6,211.96,13151.0,164.5482,164.6181,164.3385,164.6181,13151.0
2016-01-25 11:05:00,211.96,212.04,211.67,211.88,11122.0,164.6181,164.6802,164.3929,164.556,11122.0
2016-01-25 11:10:00,211.88,212.0,211.68,211.73,8203.0,164.556,164.6492,164.4006,164.4395,8203.0
2016-01-25 11:15:00,211.8,212.12,211.62,211.62,15808.0,164.4938,164.7424,164.354,164.354,15808.0
2016-01-25 11:20:00,211.71,212.09,211.68,212.0,11341.0,164.4239,164.7191,164.4006,164.6492,11341.0
2016-01-25 11:25:00,212.08,212.15,211.74,212.05,23723.0,164.7113,164.7657,164.4472,164.688,23723.0
2016-01-25 11:30:00,212.03,212.04,211.81,211.97,4660.0,164.6725,164.6802,164.5016,164.6259,4660.0
2016-01-25 11:35:00,211.97,212.18,211.85,212.16,8725.0,164.6259,164.789,164.5327,164.7734,8725.0
2016-01-25 11:40:00,212.09,212.16,211.27,211.37,14330.0,164.7191,164.7734,164.0822,164.1599,14330.0
2016-01-25 11:45:00,211.39,211.45,211.28,211.42,6091.0,164.1754,164.222,164.09,164.1987,6091.0
2016-01-25 11:50:00,211.43,211.63,211.05,211.59,16880.0,164.2065,164.3618,163.9114,164.3307,16880.0
2016-01-25 11:55:00,211.66,211.98,211.66,211.75,11408.0,164.3851,164.6336,164.3851,164.455,11408.0
2016-01-25 12:00:00,211.73,211.86,211.68,211.68,9746.0,164.4395,164.5404,164.4006,164.4006,9746.0
2016-01-25 12:05:00,211.68,212.0,211.56,211.83,8854.0,164.4006,164.6492,164.3074,164.5171,8854.0
2016-01-25 12:10:00,211.88,211.93,211.65,211.74,9118.0,164.556,164.5948,164.3773,164.4472,9118.0
2016-01-25 12:15:00,211.73,211.98,211.54,211.98,4642.0,164.4395,164.6336,164.2919,164.6336,4642.0
2016-01-25 12:20:00,211.86,211.86,211.57,211.75,7272.0,164.5404,164.5404,164.3152,164.455,7272.0
2016-01-25 12:25:00,211.74,211.99,211.62,211.87,12612.0,164.4472,164.6414,164.354,164.5482,12612.0
2016-01-25 12:30:00,211.75,211.87,211.59,211.73,9552.0,164.455,164.5482,164.3307,164.4395,9552.0
2016-01-25 12:35:00,211.74,212.02,211.61,211.97,4528.0,164.4472,164.6647,164.3463,164.6259,4528.0
2016-01-25 12:40:00,212.03,212.16,211.92,212.04,8499.0,164.6725,164.7734,164.587,164.6802,8499.0
2016-01-25 12:45:00,211.94,211.98,211.68,211.81,7532.0,164.6026,164.6336,164.4006,164.5016,7532.0
2016-01-25 12:50:00,211.81,212.0,211.77,211.94,8294.0,164.5016,164.6492,164.4705,164.6026,8294.0
2016-01-25 12:55:00,211.98,212.11,211.86,211.94,13507.0,164.6336,164.7346,164.5404,164.6026,13507.0
2016-01-25 13:00:00,211.94,212.21,211.83,212.08,27628.0,164.6026,164.8123,164.5171,164.7113,27628.0
2016-01-25 13:05:00,212.07,212.25,211.84,212.15,24914.0,164.7035,164.8433,164.5249,164.7657,24914.0
2016-01-25 13:10:00,212.13,212.2,211.94,212.07,12719.0,164.7501,164.8045,164.6026,164.7035,12719.0
2016-01-25 13:15:00,212.16,212.22,211.96,212.16,12837.0,164.7734,164.82,164.6181,164.7734,12837.0
2016-01-25 13:20:00,212.16,212.25,212.01,212.07,13179.0,164.7734,164.8433,164.6569,164.7035,13179.0
2016-01-25 13:25:00,212.16,212.25,212.1,212.2,8382.0,164.7734,164.8433,164.7268,164.8045,8382.0
2016-01-25 13:30:00,212.2,212.3,212.15,212.24,18562.0,164.8045,164.8822,164.7657,164.8356,18562.0
2016-01-25 13:35:00,212.21,212.32,212.09,212.19,15766.0,164.8123,164.8977,164.7191,164.7967,15766.0
2016-01-25 13:40:00,212.19,212.3,211.97,212.1,39202.0,164.7967,164.8822,164.6259,164.7268,39202.0
2016-01-25 13:45:00,212.12,212.27,211.77,211.78,16461.0,164.7424,164.8589,164.4705,164.4783,16461.0
2016-01-25 13:50:00,211.92,212.06,211.58,211.58,7927.0,164.587,164.6958,164.323,164.323,7927.0
2016-01-25 13:55:00,211.59,211.69,211.18,211.37,14249.0,164.3307,164.4084,164.0123,164.1599,14249.0
2016-01-25 14:00:00,211.38,211.39,211.06,211.22,8747.0,164.1676,164.1754,163.9191,164.0434,8747.0
2016-01-25 14:05:00,211.22,211.46,211.22,211.35,9267.0,164.0434,164.2298,164.0434,164.1443,9267.0
2016-01-25 14:10:00,211.32,211.52,211.25,211.37,8270.0,164.121,164.2764,164.0667,164.1599,8270.0
2016-01-25 14:15:00,211.36,211.36,211.07,211.23,6598.0,164.1521,164.1521,163.9269,164.0512,6598.0
2016-01-25 14:20:00,211.3,211.3,211.04,211.23,5259.0,164.1055,164.1055,163.9036,164.0512,5259.0
2016-01-25 14:25:00,211.23,211.34,211.12,211.34,5998.0,164.0512,164.1366,163.9657,164.1366,5998.0
2016-01-25 14:30:00,211.28,211.51,211.28,211.41,7703.0,164.09,164.2686,164.09,164.1909,7703.0
2016-01-25 14:35:00,211.51,211.93,211.45,211.73,13476.0,164.2686,164.5948,164.222,164.4395,13476.0
2016-01-25 14:40:00,211.79,211.91,211.71,211.77,8256.0,164.4861,164.5793,164.4239,164.4705,8256.0
2016-01-25 14:45:00,211.87,212.0,211.71,211.71,8218.0,164.5482,164.6492,164.4239,164.4239,8218.0
2016-01-25 14:50:00,211.71,212.1,211.64,212.1,23436.0,164.4239,164.7268,164.3696,164.7268,23436.0
2016-01-25 14:55:00,212.0,212.02,211.73,211.73,5616.0,164.6492,164.6647,164.4395,164.4395,5616.0
2016-01-25 15:00:00,211.77,211.99,211.71,211.84,10514.0,164.4705,164.6414,164.4239,164.5249,10514.0
2016-01-25 15:05:00,211.87,211.87,211.56,211.58,15318.0,164.5482,164.5482,164.3074,164.323,15318.0
2016-01-25 15:10:00,211.55,211.63,211.31,211.42,12780.0,164.2997,164.3618,164.1133,164.1987,12780.0
2016-01-25 15:15:00,211.56,211.58,211.26,211.33,18071.0,164.3074,164.323,164.0744,164.1288,18071.0
2016-01-25 15:20:00,211.36,211.38,210.69,210.77,16235.0,164.1521,164.1676,163.6318,163.6939,16235.0
2016-01-25 15:25:00,210.79,210.95,210.58,210.58,18277.0,163.7094,163.8337,163.5463,163.5463,18277.0
2016-01-25 15:30:00,210.58,210.7,210.19,210.25,26389.0,163.5463,163.6395,163.2434,163.29,26389.0
2016-01-25 15:35:00,210.28,210.47,210.21,210.34,27859.0,163.3133,163.4609,163.259,163.3599,27859.0
2016-01-25 15:40:00,210.36,210.39,210.0,210.12,49190.0,163.3755,163.3988,163.0959,163.1891,49190.0
2016-01-25 15:45:00,210.13,211.5,210.13,211.36,92583.0,163.1968,164.2608,163.1968,164.1521,92583.0
2016-01-25 15:50:00,211.4,211.44,211.0,211.15,53077.0,164.1832,164.2142,163.8725,163.989,53077.0
2016-01-25 15:55:00,211.15,211.16,210.73,211.0,97903.0,163.989,163.9968,163.6628,163.8725,97903.0
2016-01-26 09:30:00,201.43,204.7,200.47,203.55,333394.0,156.44,158.9796,155.6944,158.0865,333394.0
2016-01-26 09:35:00,203.39,204.66,202.92,204.22,115017.0,157.9622,158.9486,157.5972,158.6069,115017.0
2016-01-26 09:40:00,204.04,204.4,202.8,203.93,120284.0,158.4671,158.7467,157.504,158.3816,120284.0
2016-01-26 09:45:00,203.88,204.35,203.35,204.02,70109.0,158.3428,158.7078,157.9312,158.4515,70109.0
2016-01-26 09:50:00,204.12,205.0,203.58,203.76,122974.0,158.5292,159.2126,158.1098,158.2496,122974.0
2016-01-26 09:55:00,203.78,204.3,203.63,204.09,75126.0,158.2651,158.669,158.1486,158.5059,75126.0
2016-01-26 10:00:00,204.05,204.37,202.34,203.02,77166.0,158.4748,158.7234,157.1468,157.6749,77166.0
2016-01-26 10:05:00,203.0,203.18,202.52,202.95,43550.0,157.6593,157.7991,157.2866,157.6205,43550.0
2016-01-26 10:10:00,203.06,203.98,203.06,203.96,38507.0,157.7059,158.4205,157.7059,158.4049,38507.0
2016-01-26 10:15:00,203.98,206.32,203.79,205.64,66500.0,158.4205,160.2378,158.2729,159.7097,66500.0
2016-01-26 10:20:00,205.74,205.88,204.01,204.01,39050.0,159.7874,159.8961,158.4438,158.4438,39050.0
2016-01-26 10:25:00,204.19,204.31,203.5,204.24,33846.0,158.5836,158.6768,158.0477,158.6224,33846.0
2016-01-26 10:30:00,204.18,204.66,203.5,203.96,26390.0,158.5758,158.9486,158.0477,158.4049,26390.0
2016-01-26 10:35:00,204.14,204.45,203.5,203.6,21043.0,158.5447,158.7855,158.0477,158.1253,21043.0
2016-01-26 10:40:00,203.5,204.22,203.5,203.88,20668.0,158.0477,158.6069,158.0477,158.3428,20668.0
2016-01-26 10:45:00,203.89,204.43,203.73,204.42,20232.0,158.3506,158.77,158.2263,158.7622,20232.0
2016-01-26 10:50:00,204.42,204.49,203.07,203.17,30995.0,158.7622,158.8165,157.7137,157.7914,30995.0
2016-01-26 10:55:00,203.14,203.41,202.53,202.74,34325.0,157.7681,157.9778,157.2943,157.4574,34325.0
2016-01-26 11:00:00,202.66,203.28,202.57,202.96,30512.0,157.3953,157.8768,157.3254,157.6283,30512.0
2016-01-26 11:05:00,202.89,203.03,202.17,202.37,52662.0,157.5739,157.6826,157.0147,157.1701,52662.0
2016-01-26 11:10:00,202.42,204.21,202.35,204.18,35969.0,157.2089,158.5991,157.1545,158.5758,35969.0
2016-01-26 11:15:00,204.08,205.44,203.81,205.38,51593.0,158.4981,159.5544,158.2884,159.5078,51593.0
2016-01-26 11:20:00,205.41,205.48,204.68,204.75,21851.0,159.5311,159.5854,158.9641,159.0185,21851.0
2016-01-26 11:25:00,204.72,205.61,204.4,205.61,43852.0,158.9952,159.6864,158.7467,159.6864,43852.0
2016-01-26 11:30:00,205.71,206.16,205.41,206.11,80703.0,159.7641,160.1136,159.5311,160.0747,80703.0
2016-01-26 11:35:00,206.05,206.58,206.05,206.5,35870.0,160.0281,160.4397,160.0281,160.3776,35870.0
2016-01-26 11:40:00,206.44,207.16,206.29,206.65,170937.0,160.331,160.8902,160.2145,160.4941,170937.0
2016-01-26 11:45:00,206.7,206.89,206.46,206.62,59711.0,160.5329,160.6805,160.3465,160.4708,59711.0
2016-01-26 11:50:00,206.59,206.88,206.32,206.71,40011.0,160.4475,160.6727,160.2378,160.5407,40011.0
2016-01-26 11:55:00,206.77,207.02,206.58,206.84,12810.0,160.5873,160.7815,160.4397,160.6417,12810.0
2016-01-26 12:00:00,206.84,206.96,205.26,205.47,35578.0,160.6417,160.7349,159.4146,159.5777,35578.0
2016-01-26 12:05:00,205.47,205.74,205.27,205.68,20849.0,159.5777,159.7874,159.4223,159.7408,20849.0
2016-01-26 12:10:00,205.74,206.48,205.7,206.48,14790.0,159.7874,160.3621,159.7563,160.3621,14790.0
2016-01-26 12:15:00,206.46,206.53,205.48,205.64,29650.0,160.3465,160.4009,159.5854,159.7097,29650.0
2016-01-26 12:20:00,205.45,205.63,204.72,205.28,25128.0,159.5621,159.7019,158.9952,159.4301,25128.0
2016-01-26 12:25:00,205.36,206.65,205.26,206.4,16250.0,159.4922,160.4941,159.4146,160.2999,16250.0
2016-01-26 12:30:00,206.5,207.0,206.5,206.94,39390.0,160.3776,160.7659,160.3776,160.7193,39390.0
2016-01-26 12:35:00,206.92,207.12,206.57,206.58,46149.0,160.7038,160.8591,160.432,160.4397,46149.0
2016-01-26 12:40:00,206.53,206.8,206.32,206.74,22109.0,160.4009,160.6106,160.2378,160.564,22109.0
2016-01-26 12:45:00,206.69,206.75,206.13,206.17,20819.0,160.5252,160.5718,160.0903,160.1213,20819.0
2016-01-26 12:50:00,206.37,206.47,205.91,206.34,25196.0,160.2766,160.3543,159.9194,160.2533,25196.0
2016-01-26 12:55:00,206.36,207.06,206.23,207.0,23565.0,160.2689,160.8125,160.1679,160.7659,23565.0
2016-01-26 13:00:00,207.0,207.37,206.89,207.37,22800.0,160.7659,161.0533,160.6805,161.0533,22800.0
2016-01-26 13:05:00,207.27,207.41,207.06,207.08,21147.0,160.9756,161.0844,160.8125,160.8281,21147.0
2016-01-26 13:10:00,207.04,207.3,206.96,207.17,18188.0,160.797,160.9989,160.7349,160.898,18188.0
2016-01-26 13:15:00,207.17,207.44,207.11,207.25,11970.0,160.898,161.1077,160.8514,160.9601,11970.0
2016-01-26 13:20:00,207.25,207.44,207.2,207.37,11997.0,160.9601,161.1077,160.9213,161.0533,11997.0
2016-01-26 13:25:00,207.41,207.48,207.01,207.06,17277.0,161.0844,161.1387,160.7737,160.8125,17277.0
2016-01-26 13:30:00,207.1,207.76,207.1,207.76,22824.0,160.8436,161.3562,160.8436,161.3562,22824.0
2016-01-26 13:35:00,207.78,208.36,207.57,208.25,39916.0,161.3717,161.8222,161.2086,161.7367,39916.0
2016-01-26 13:40:00,208.35,208.87,208.21,208.5,23066.0,161.8144,162.2183,161.7057,161.9309,23066.0
2016-01-26 13:45:00,208.55,209.67,208.45,209.67,29840.0,161.9697,162.8396,161.8921,162.8396,29840.0
2016-01-26 13:50:00,209.68,210.42,209.55,210.34,39323.0,162.8473,163.4221,162.7464,163.3599,39323.0
2016-01-26 13:55:00,210.24,210.75,210.07,210.11,45059.0,163.2823,163.6784,163.1502,163.1813,45059.0
2016-01-26 14:00:00,210.11,211.22,210.11,210.81,43708.0,163.1813,164.0434,163.1813,163.725,43708.0
2016-01-26 14:05:00,210.8,211.06,210.29,210.47,24712.0,163.7172,163.9191,163.3211,163.4609,24712.0
2016-01-26 14:10:00,210.38,210.38,209.08,209.57,33544.0,163.391,163.391,162.3814,162.7619,33544.0
2016-01-26 14:15:00,209.66,209.8,209.07,209.07,21234.0,162.8318,162.9405,162.3736,162.3736,21234.0
2016-01-26 14:20:00,209.07,209.07,207.12,207.85,90200.0,162.3736,162.3736,160.8591,161.4261,90200.0
2016-01-26 14:25:00,207.92,208.38,207.85,208.36,31111.0,161.4804,161.8377,161.4261,161.8222,31111.0
2016-01-26 14:30:00,208.34,208.57,208.32,208.38,20581.0,161.8066,161.9853,161.7911,161.8377,20581.0
2016-01-26 14:35:00,208.28,208.55,207.68,208.29,25732.0,161.76,161.9697,161.2941,161.7678,25732.0
2016-01-26 14:40:00,208.33,208.56,208.33,208.47,25156.0,161.7989,161.9775,161.7989,161.9076,25156.0
2016-01-26 14:45:00,208.41,208.66,208.29,208.4,34853.0,161.861,162.0552,161.7678,161.8532,34853.0
2016-01-26 14:50:00,208.4,208.46,208.01,208.25,23542.0,161.8532,161.8998,161.5503,161.7367,23542.0
2016-01-26 14:55:00,208.3,208.3,207.45,207.92,24420.0,161.7756,161.7756,161.1154,161.4804,24420.0
2016-01-26 15:00:00,207.85,208.63,207.82,208.48,24398.0,161.4261,162.0319,161.4028,161.9154,24398.0
2016-01-26 15:05:00,208.53,208.59,208.16,208.28,28858.0,161.9542,162.0008,161.6668,161.76,28858.0
2016-01-26 15:10:00,208.24,208.4,208.0,208.18,33834.0,161.729,161.8532,161.5426,161.6824,33834.0
2016-01-26 15:15:00,208.26,209.3,208.18,209.08,37401.0,161.7445,162.5522,161.6824,162.3814,37401.0
2016-01-26 15:20:00,209.03,209.62,208.86,209.41,33613.0,162.3425,162.8007,162.2105,162.6377,33613.0
2016-01-26 15:25:00,209.4,209.68,209.09,209.67,31620.0,162.6299,162.8473,162.3891,162.8396,31620.0
2016-01-26 15:30:00,209.62,210.21,209.49,209.95,57204.0,162.8007,163.259,162.6998,163.057,57204.0
2016-01-26 15:35:00,209.9,210.08,209.35,210.0,43350.0,163.0182,163.158,162.5911,163.0959,43350.0
2016-01-26 15:40:00,210.05,210.45,209.92,210.42,67962.0,163.1347,163.4454,163.0337,163.4221,67962.0
2016-01-26 15:45:00,210.37,210.5,210.08,210.24,62328.0,163.3832,163.4842,163.158,163.2823,62328.0
2016-01-26 15:50:00,210.3,210.59,210.11,210.35,64683.0,163.3289,163.5541,163.1813,163.3677,64683.0
2016-01-26 15:55:00,210.34,210.74,209.85,209.95,162969.0,163.3599,163.6706,162.9794,163.057,162969.0
2016-01-27 09:30:00,209.89,210.0,208.45,209.0,85581.0,163.0104,163.0959,161.8921,162.3192,85581.0
2016-01-27 09:35:00,209.0,210.0,208.99,209.75,41282.0,162.3192,163.0959,162.3115,162.9017,41282.0
2016-01-27 09:40:00,209.96,210.01,209.37,209.56,42243.0,163.0648,163.1036,162.6066,162.7542,42243.0
2016-01-27 09:45:00,209.53,209.59,209.0,209.43,19599.0,162.7309,162.7774,162.3192,162.6532,19599.0
2016-01-27 09:50:00,209.34,209.38,208.6,209.14,34122.0,162.5833,162.6144,162.0086,162.428,34122.0
2016-01-27 09:55:00,209.1,209.38,208.82,209.23,16799.0,162.3969,162.6144,162.1794,162.4979,16799.0
2016-01-27 10:00:00,209.21,209.62,209.19,209.19,35796.0,162.4823,162.8007,162.4668,162.4668,35796.0
2016-01-27 10:05:00,209.19,209.64,208.94,209.57,13646.0,162.4668,162.8163,162.2726,162.7619,13646.0
2016-01-27 10:10:00,209.62,210.04,209.45,209.76,50208.0,162.8007,163.1269,162.6687,162.9095,50208.0
2016-01-27 10:15:00,209.76,210.05,209.69,209.97,35794.0,162.9095,163.1347,162.8551,163.0726,35794.0
2016-01-27 10:20:00,210.0,210.73,209.94,210.24,58106.0,163.0959,163.6628,163.0493,163.2823,58106.0
2016-01-27 10:25:00,210.24,210.62,210.21,210.46,47367.0,163.2823,163.5774,163.259,163.4531,47367.0
2016-01-27 10:30:00,210.49,210.55,209.54,209.7,35563.0,163.4764,163.523,162.7386,162.8629,35563.0
2016-01-27 10:35:00,209.76,210.13,209.73,209.93,41098.0,162.9095,163.1968,162.8862,163.0415,41098.0
2016-01-27 10:40:00,209.85,210.08,209.55,209.96,56124.0,162.9794,163.158,162.7464,163.0648,56124.0
2016-01-27 10:45:00,209.98,210.11,209.7,209.7,17379.0,163.0803,163.1813,162.8629,162.8629,17379.0
2016-01-27 10:50:00,209.7,209.7,209.0,209.0,13811.0,162.8629,162.8629,162.3192,162.3192,13811.0
2016-01-27 10:55:00,208.98,208.98,208.5,208.89,15174.0,162.3037,162.3037,161.9309,162.2338,15174.0
2016-01-27 11:00:00,208.84,209.16,208.77,209.02,12369.0,162.195,162.4435,162.1406,162.3348,12369.0
2016-01-27 11:05:00,209.01,209.06,208.82,208.9,21052.0,162.327,162.3658,162.1794,162.2416,21052.0
2016-01-27 11:10:00,208.91,209.55,208.85,209.43,19325.0,162.2493,162.7464,162.2027,162.6532,19325.0
2016-01-27 11:15:00,209.43,209.68,209.2,209.44,11189.0,162.6532,162.8473,162.4746,162.661,11189.0
2016-01-27 11:20:00,209.49,209.54,208.81,209.02,16263.0,162.6998,162.7386,162.1717,162.3348,16263.0
2016-01-27 11:25:00,209.01,209.05,208.73,208.84,23467.0,162.327,162.3581,162.1095,162.195,23467.0
2016-01-27 11:30:00,208.76,208.9,208.32,208.38,21832.0,162.1328,162.2416,161.7911,161.8377,21832.0
2016-01-27 11:35:00,208.42,208.7,208.07,208.63,60875.0,161.8688,162.0862,161.5969,162.0319,60875.0
2016-01-27 11:40:00,208.63,208.81,208.33,208.47,39841.0,162.0319,162.1717,161.7989,161.9076,39841.0
2016-01-27 11:45:00,208.47,208.91,208.41,208.91,34965.0,161.9076,162.2493,161.861,162.2493,34965.0
2016-01-27 11:50:00,208.98,209.7,208.85,209.69,10945.0,162.3037,162.8629,162.2027,162.8551,10945.0
2016-01-27 11:55:00,209.77,209.86,209.02,209.08,25739.0,162.9172,162.9871,162.3348,162.3814,25739.0
2016-01-27 12:00:00,209.11,209.99,208.92,209.99,15282.0,162.4047,163.0881,162.2571,163.0881,15282.0
2016-01-27 12:05:00,209.99,210.39,209.75,210.21,25017.0,163.0881,163.3988,162.9017,163.259,25017.0
2016-01-27 12:10:00,210.28,210.55,210.11,210.34,46802.0,163.3133,163.523,163.1813,163.3599,46802.0
2016-01-27 12:15:00,210.41,210.62,210.2,210.55,28027.0,163.4143,163.5774,163.2512,163.523,28027.0
2016-01-27 12:20:00,210.6,211.64,210.6,211.26,55545.0,163.5619,164.3696,163.5619,164.0744,55545.0
2016-01-27 12:25:00,211.17,211.23,210.34,210.59,32230.0,164.0046,164.0512,163.3599,163.5541,32230.0
2016-01-27 12:30:00,210.48,210.76,210.46,210.63,8984.0,163.4687,163.6861,163.4531,163.5852,8984.0
2016-01-27 12:35:00,210.6,210.64,210.22,210.22,13678.0,163.5619,163.5929,163.2667,163.2667,13678.0
2016-01-27 12:40:00,210.32,210.36,209.7,209.7,25709.0,163.3444,163.3755,162.8629,162.8629,25709.0
2016-01-27 12:45:00,209.75,209.75,209.04,209.06,14654.0,162.9017,162.9017,162.3503,162.3658,14654.0
2016-01-27 12:50:00,209.1,209.34,208.82,209.16,7988.0,162.3969,162.5833,162.1794,162.4435,7988.0
2016-01-27 12:55:00,209.17,209.43,208.95,209.1,12702.0,162.4513,162.6532,162.2804,162.3969,12702.0
2016-01-27 13:00:00,209.1,209.54,208.95,209.53,7125.0,162.3969,162.7386,162.2804,162.7309,7125.0
2016-01-27 13:05:00,209.53,210.09,209.53,210.04,44238.0,162.7309,163.1658,162.7309,163.1269,44238.0
2016-01-27 13:10:00,210.11,210.19,209.61,209.62,13126.0,163.1813,163.2434,162.793,162.8007,13126.0
2016-01-27 13:15:00,209.56,209.57,209.06,209.18,5906.0,162.7542,162.7619,162.3658,162.459,5906.0
2016-01-27 13:20:00,209.17,209.4,209.13,209.19,9629.0,162.4513,162.6299,162.4202,162.4668,9629.0
2016-01-27 13:25:00,209.17,209.37,209.02,209.09,14419.0,162.4513,162.6066,162.3348,162.3891,14419.0
2016-01-27 13:30:00,209.19,209.46,209.19,209.32,8303.0,162.4668,162.6765,162.4668,162.5678,8303.0
2016-01-27 13:35:00,209.29,209.81,209.29,209.81,6613.0,162.5445,162.9483,162.5445,162.9483,6613.0
2016-01-27 13:40:00,209.86,209.96,209.73,209.8,10765.0,162.9871,163.0648,162.8862,162.9405,10765.0
2016-01-27 13:45:00,209.87,209.87,209.35,209.37,23535.0,162.9949,162.9949,162.5911,162.6066,23535.0
2016-01-27 13:50:00,209.27,209.39,208.4,208.4,19357.0,162.5289,162.6221,161.8532,161.8532,19357.0
2016-01-27 13:55:00,208.4,209.31,208.15,208.35,35089.0,161.8532,162.56,161.6591,161.8144,35089.0
2016-01-27 14:00:00,208.41,210.6,208.41,209.98,40970.0,161.861,163.5619,161.861,163.0803,40970.0
2016-01-27 14:05:00,210.05,210.42,209.1,209.2,16146.0,163.1347,163.4221,162.3969,162.4746,16146.0
2016-01-27 14:10:00,209.08,209.57,208.99,209.13,15984.0,162.3814,162.7619,162.3115,162.4202,15984.0
2016-01-27 14:15:00,209.17,209.48,208.86,209.39,21393.0,162.4513,162.692,162.2105,162.6221,21393.0
2016-01-27 14:20:00,209.39,210.05,209.32,209.89,18800.0,162.6221,163.1347,162.5678,163.0104,18800.0
2016-01-27 14:25:00,209.86,210.0,209.65,209.65,19766.0,162.9871,163.0959,162.824,162.824,19766.0
2016-01-27 14:30:00,209.6,209.97,209.48,209.48,13215.0,162.7852,163.0726,162.692,162.692,13215.0
2016-01-27 14:35:00,209.51,209.53,208.56,208.61,21970.0,162.7153,162.7309,161.9775,162.0163,21970.0
2016-01-27 14:40:00,208.46,208.6,208.05,208.6,28953.0,161.8998,162.0086,161.5814,162.0086,28953.0
2016-01-27 14:45:00,208.58,208.62,208.22,208.4,22393.0,161.993,162.0241,161.7134,161.8532,22393.0
2016-01-27 14:50:00,208.4,208.62,208.09,208.09,20137.0,161.8532,162.0241,161.6125,161.6125,20137.0
2016-01-27 14:55:00,208.12,208.39,207.95,208.34,33087.0,161.6358,161.8455,161.5037,161.8066,33087.0
2016-01-27 15:00:00,208.4,208.6,207.85,208.16,34387.0,161.8532,162.0086,161.4261,161.6668,34387.0
2016-01-27 15:05:00,208.11,208.78,208.02,208.76,33442.0,161.628,162.1484,161.5581,162.1328,33442.0
2016-01-27 15:10:00,208.75,208.75,207.36,207.4,32267.0,162.1251,162.1251,161.0455,161.0766,32267.0
2016-01-27 15:15:00,207.49,207.94,207.0,207.1,24541.0,161.1465,161.496,160.7659,160.8436,24541.0
2016-01-27 15:20:00,207.11,207.74,207.11,207.55,18389.0,160.8514,161.3407,160.8514,161.1931,18389.0
2016-01-27 15:25:00,207.55,207.76,207.29,207.43,19355.0,161.1931,161.3562,160.9912,161.0999,19355.0
2016-01-27 15:30:00,207.42,207.89,207.41,207.55,23582.0,161.0921,161.4571,161.0844,161.1931,23582.0
2016-01-27 15:35:00,207.54,208.18,207.45,207.77,32524.0,161.1853,161.6824,161.1154,161.364,32524.0
2016-01-27 15:40:00,207.66,207.84,207.26,207.75,24830.0,161.2785,161.4183,160.9679,161.3484,24830.0
2016-01-27 15:45:00,207.7,208.05,207.54,207.77,23702.0,161.3096,161.5814,161.1853,161.364,23702.0
2016-01-27 15:50:00,207.68,207.9,207.42,207.6,45509.0,161.2941,161.4649,161.0921,161.2319,45509.0
2016-01-27 15:55:00,207.57,208.02,207.54,207.81,75695.0,161.2086,161.5581,161.1853,161.395,75695.0
2016-01-28 09:30:00,208.49,208.99,207.3,208.75,37127.0,161.9231,162.3115,160.9989,162.1251,37127.0
2016-01-28 09:35:00,208.75,209.43,208.22,208.22,12821.0,162.1251,162.6532,161.7134,161.7134,12821.0
2016-01-28 09:40:00,208.05,208.58,207.6,208.58,12199.0,161.5814,161.993,161.2319,161.993,12199.0
2016-01-28 09:45:00,208.6,208.6,207.33,207.34,18779.0,162.0086,162.0086,161.0222,161.03,18779.0
2016-01-28 09:50:00,207.52,208.5,207.5,208.41,17018.0,161.1698,161.9309,161.1543,161.861,17018.0
2016-01-28 09:55:00,208.49,208.95,208.32,208.83,9554.0,161.9231,162.2804,161.7911,162.1872,9554.0
2016-01-28 10:00:00,208.8,208.95,208.36,208.36,9737.0,162.1639,162.2804,161.8222,161.8222,9737.0
2016-01-28 10:05:00,208.36,208.55,207.73,207.8,13232.0,161.8222,161.9697,161.3329,161.3873,13232.0
2016-01-28 10:10:00,207.9,208.15,207.78,207.79,25444.0,161.4649,161.6591,161.3717,161.3795,25444.0
2016-01-28 10:15:00,207.72,207.75,206.21,206.21,10499.0,161.3251,161.3484,160.1524,160.1524,10499.0
2016-01-28 10:20:00,206.3,207.06,206.17,206.9,20536.0,160.2223,160.8125,160.1213,160.6883,20536.0
2016-01-28 10:25:00,207.02,207.75,206.62,207.75,19142.0,160.7815,161.3484,160.4708,161.3484,19142.0
2016-01-28 10:30:00,207.87,208.17,207.43,207.86,62811.0,161.4416,161.6746,161.0999,161.4339,62811.0
2016-01-28 10:35:00,207.79,208.42,207.62,207.78,18676.0,161.3795,161.8688,161.2475,161.3717,18676.0
2016-01-28 10:40:00,207.64,208.06,207.45,207.89,13004.0,161.263,161.5892,161.1154,161.4571,13004.0
2016-01-28 10:45:00,207.87,208.13,207.76,207.84,16984.0,161.4416,161.6435,161.3562,161.4183,16984.0
2016-01-28 10:50:00,207.85,208.08,207.38,207.38,12412.0,161.4261,161.6047,161.0611,161.0611,12412.0
2016-01-28 10:55:00,207.32,208.1,207.3,207.96,19921.0,161.0145,161.6202,160.9989,161.5115,19921.0
2016-01-28 11:00:00,207.99,208.06,207.59,207.87,8479.0,161.5348,161.5892,161.2242,161.4416,8479.0
2016-01-28 11:05:00,208.0,208.09,207.59,207.69,23687.0,161.5426,161.6125,161.2242,161.3018,23687.0
2016-01-28 11:10:00,207.65,207.72,207.37,207.37,7533.0,161.2708,161.3251,161.0533,161.0533,7533.0
2016-01-28 11:15:00,207.36,207.5,206.98,207.1,20240.0,161.0455,161.1543,160.7504,160.8436,20240.0
2016-01-28 11:20:00,207.09,207.28,206.74,206.87,9794.0,160.8358,160.9834,160.564,160.665,9794.0
2016-01-28 11:25:00,206.88,206.89,206.24,206.41,8331.0,160.6727,160.6805,160.1757,160.3077,8331.0
2016-01-28 11:30:00,206.39,206.67,206.32,206.67,14337.0,160.2922,160.5096,160.2378,160.5096,14337.0
2016-01-28 11:35:00,206.58,206.69,206.46,206.52,12467.0,160.4397,160.5252,160.3465,160.3931,12467.0
2016-01-28 11:40:00,206.57,206.84,206.54,206.62,6100.0,160.432,160.6417,160.4087,160.4708,6100.0
2016-01-28 11:45:00,206.59,206.73,206.33,206.66,8798.0,160.4475,160.5562,160.2456,160.5019,8798.0
2016-01-28 11:50:00,206.67,206.67,206.36,206.36,6011.0,160.5096,160.5096,160.2689,160.2689,6011.0
2016-01-28 11:55:00,206.35,206.52,206.2,206.31,32125.0,160.2611,160.3931,160.1446,160.23,32125.0
2016-01-28 12:00:00,206.32,206.54,206.25,206.43,13919.0,160.2378,160.4087,160.1834,160.3232,13919.0
2016-01-28 12:05:00,206.34,206.64,206.32,206.46,14368.0,160.2533,160.4863,160.2378,160.3465,14368.0
2016-01-28 12:10:00,206.45,206.51,206.23,206.43,21760.0,160.3388,160.3854,160.1679,160.3232,21760.0
2016-01-28 12:15:00,206.4,206.51,206.28,206.33,14425.0,160.2999,160.3854,160.2067,160.2456,14425.0
2016-01-28 12:20:00,206.33,206.68,206.31,206.47,54655.0,160.2456,160.5174,160.23,160.3543,54655.0
2016-01-28 12:25:00,206.5,206.52,206.23,206.51,27319.0,160.3776,160.3931,160.1679,160.3854,27319.0
2016-01-28 12:30:00,206.48,207.0,206.31,207.0,23597.0,160.3621,160.7659,160.23,160.7659,23597.0
2016-01-28 12:35:00,207.0,207.26,207.0,207.05,8194.0,160.7659,160.9679,160.7659,160.8048,8194.0
2016-01-28 12:40:00,207.04,207.13,206.9,206.97,16327.0,160.797,160.8669,160.6883,160.7426,16327.0
2016-01-28 12:45:00,206.98,207.36,206.95,207.28,8437.0,160.7504,161.0455,160.7271,160.9834,8437.0
2016-01-28 12:50:00,207.29,207.44,206.8,206.8,21474.0,160.9912,161.1077,160.6106,160.6106,21474.0
2016-01-28 12:55:00,206.81,206.88,206.4,206.67,26713.0,160.6184,160.6727,160.2999,160.5096,26713.0
2016-01-28 13:00:00,206.62,206.94,206.61,206.83,28725.0,160.4708,160.7193,160.463,160.6339,28725.0
2016-01-28 13:05:00,206.82,207.34,206.76,207.33,10875.0,160.6261,161.03,160.5795,161.0222,10875.0
2016-01-28 13:10:00,207.4,207.58,207.23,207.56,6537.0,161.0766,161.2164,160.9446,161.2009,6537.0
2016-01-28 13:15:00,207.56,207.58,206.84,206.84,6047.0,161.2009,161.2164,160.6417,160.6417,6047.0
2016-01-28 13:20:00,206.64,206.81,206.52,206.77,16800.0,160.4863,160.6184,160.3931,160.5873,16800.0
2016-01-28 13:25:00,206.8,207.16,206.8,207.1,13668.0,160.6106,160.8902,160.6106,160.8436,13668.0
2016-01-28 13:30:00,207.13,207.58,207.04,207.49,8106.0,160.8669,161.2164,160.797,161.1465,8106.0
2016-01-28 13:35:00,207.61,207.88,207.6,207.75,8972.0,161.2397,161.4494,161.2319,161.3484,8972.0
2016-01-28 13:40:00,207.75,207.82,207.63,207.77,4679.0,161.3484,161.4028,161.2552,161.364,4679.0
2016-01-28 13:45:00,207.82,208.0,207.76,207.97,17805.0,161.4028,161.5426,161.3562,161.5193,17805.0
2016-01-28 13:50:00,207.98,208.13,207.84,208.07,7067.0,161.527,161.6435,161.4183,161.5969,7067.0
2016-01-28 13:55:00,208.12,208.22,207.59,207.62,13568.0,161.6358,161.7134,161.2242,161.2475,13568.0
2016-01-28 14:00:00,207.62,208.0,207.62,207.96,15856.0,161.2475,161.5426,161.2475,161.5115,15856.0
2016-01-28 14:05:00,207.96,208.0,207.66,207.97,17802.0,161.5115,161.5426,161.2785,161.5193,17802.0
2016-01-28 14:10:00,207.99,208.0,207.8,207.92,20024.0,161.5348,161.5426,161.3873,161.4804,20024.0
2016-01-28 14:15:00,207.92,208.0,207.8,207.87,14924.0,161.4804,161.5426,161.3873,161.4416,14924.0
2016-01-28 14:20:00,207.9,208.09,207.8,207.95,16535.0,161.4649,161.6125,161.3873,161.5037,16535.0
2016-01-28 14:25:00,207.89,208.15,207.88,208.07,16472.0,161.4571,161.6591,161.4494,161.5969,16472.0
2016-01-28 14:30:00,208.04,208.1,207.63,207.67,31125.0,161.5736,161.6202,161.2552,161.2863,31125.0
2016-01-28 14:35:00,207.69,207.72,207.56,207.63,15633.0,161.3018,161.3251,161.2009,161.2552,15633.0
2016-01-28 14:40:00,207.6,207.71,207.25,207.28,13009.0,161.2319,161.3174,160.9601,160.9834,13009.0
2016-01-28 14:45:00,207.25,207.25,206.92,207.08,16386.0,160.9601,160.9601,160.7038,160.8281,16386.0
2016-01-28 14:50:00,207.1,207.41,207.1,207.24,10284.0,160.8436,161.0844,160.8436,160.9523,10284.0
2016-01-28 14:55:00,207.25,207.25,206.78,206.85,11092.0,160.9601,160.9601,160.5951,160.6494,11092.0
2016-01-28 15:00:00,206.84,206.99,206.61,206.68,13000.0,160.6417,160.7582,160.463,160.5174,13000.0
2016-01-28 15:05:00,206.68,206.86,206.6,206.77,11866.0,160.5174,160.6572,160.4553,160.5873,11866.0
2016-01-28 15:10:00,206.9,207.08,206.84,206.99,14698.0,160.6883,160.8281,160.6417,160.7582,14698.0
2016-01-28 15:15:00,207.01,207.1,206.88,206.93,14626.0,160.7737,160.8436,160.6727,160.7116,14626.0
2016-01-28 15:20:00,206.93,206.95,206.63,206.63,23342.0,160.7116,160.7271,160.4786,160.4786,23342.0
2016-01-28 15:25:00,206.67,206.77,206.56,206.68,17013.0,160.5096,160.5873,160.4242,160.5174,17013.0
2016-01-28 15:30:00,206.62,206.88,206.57,206.85,21378.0,160.4708,160.6727,160.432,160.6494,21378.0
2016-01-28 15:35:00,206.86,207.14,206.8,206.8,17874.0,160.6572,160.8747,160.6106,160.6106,17874.0
2016-01-28 15:40:00,206.82,207.09,206.62,206.63,28876.0,160.6261,160.8358,160.4708,160.4786,28876.0
2016-01-28 15:45:00,206.68,206.86,206.51,206.75,41554.0,160.5174,160.6572,160.3854,160.5718,41554.0
2016-01-28 15:50:00,206.77,206.82,206.46,206.52,47880.0,160.5873,160.6261,160.3465,160.3931,47880.0
2016-01-28 15:55:00,206.55,206.95,206.47,206.49,101574.0,160.4164,160.7271,160.3543,160.3698,101574.0
2016-01-29 09:30:00,207.83,207.86,206.12,207.23,112915.0,161.4106,161.4339,160.0825,160.9446,112915.0
2016-01-29 09:35:00,207.4,208.85,207.02,208.54,17224.0,161.0766,162.2027,160.7815,161.962,17224.0
2016-01-29 09:40:00,208.6,208.9,208.26,208.7,21255.0,162.0086,162.2416,161.7445,162.0862,21255.0
2016-01-29 09:45:00,208.64,208.95,208.15,208.61,27522.0,162.0396,162.2804,161.6591,162.0163,27522.0
2016-01-29 09:50:00,208.66,209.41,208.56,209.29,23106.0,162.0552,162.6377,161.9775,162.5445,23106.0
2016-01-29 09:55:00,209.38,209.65,208.54,208.74,173758.0,162.6144,162.824,161.962,162.1173,173758.0
2016-01-29 10:00:00,208.94,209.05,208.71,208.82,11957.0,162.2726,162.3581,162.094,162.1794,11957.0
2016-01-29 10:05:00,208.89,208.89,208.09,208.25,17871.0,162.2338,162.2338,161.6125,161.7367,17871.0
2016-01-29 10:10:00,208.33,208.62,207.86,207.86,40064.0,161.7989,162.0241,161.4339,161.4339,40064.0
2016-01-29 10:15:00,207.97,208.06,207.68,207.78,30794.0,161.5193,161.5892,161.2941,161.3717,30794.0
2016-01-29 10:20:00,207.8,208.01,207.6,207.66,12919.0,161.3873,161.5503,161.2319,161.2785,12919.0
2016-01-29 10:25:00,207.69,208.08,207.66,208.0,36364.0,161.3018,161.6047,161.2785,161.5426,36364.0
2016-01-29 10:30:00,207.97,208.08,207.64,207.87,17648.0,161.5193,161.6047,161.263,161.4416,17648.0
2016-01-29 10:35:00,207.91,208.03,207.8,207.9,21449.0,161.4727,161.5659,161.3873,161.4649,21449.0
2016-01-29 10:40:00,207.93,208.05,207.8,207.97,12603.0,161.4882,161.5814,161.3873,161.5193,12603.0
2016-01-29 10:45:00,208.02,208.12,207.78,207.91,9577.0,161.5581,161.6358,161.3717,161.4727,9577.0
2016-01-29 10:50:00,207.92,207.96,207.65,207.7,6487.0,161.4804,161.5115,161.2708,161.3096,6487.0
2016-01-29 10:55:00,207.79,208.05,207.73,207.76,17416.0,161.3795,161.5814,161.3329,161.3562,17416.0
2016-01-29 11:00:00,207.79,208.45,207.78,208.27,16640.0,161.3795,161.8921,161.3717,161.7523,16640.0
2016-01-29 11:05:00,208.21,208.34,208.03,208.3,12432.0,161.7057,161.8066,161.5659,161.7756,12432.0
2016-01-29 11:10:00,208.35,208.36,207.83,208.02,14221.0,161.8144,161.8222,161.4106,161.5581,14221.0
2016-01-29 11:15:00,207.97,208.02,207.62,207.96,9251.0,161.5193,161.5581,161.2475,161.5115,9251.0
2016-01-29 11:20:00,207.98,208.1,207.84,208.09,16582.0,161.527,161.6202,161.4183,161.6125,16582.0
2016-01-29 11:25:00,208.1,208.11,207.79,207.79,20463.0,161.6202,161.628,161.3795,161.3795,20463.0
2016-01-29 11:30:00,207.84,208.17,207.84,208.09,11874.0,161.4183,161.6746,161.4183,161.6125,11874.0
2016-01-29 11:35:00,208.11,208.12,207.96,208.07,12403.0,161.628,161.6358,161.5115,161.5969,12403.0
2016-01-29 11:40:00,208.09,208.33,207.96,208.31,19945.0,161.6125,161.7989,161.5115,161.7833,19945.0
2016-01-29 11:45:00,208.31,208.34,208.14,208.14,45948.0,161.7833,161.8066,161.6513,161.6513,45948.0
2016-01-29 11:50:00,208.12,208.74,208.05,208.73,39426.0,161.6358,162.1173,161.5814,162.1095,39426.0
2016-01-29 11:55:00,208.7,209.58,208.7,209.58,19553.0,162.0862,162.7697,162.0862,162.7697,19553.0
2016-01-29 12:00:00,209.61,209.93,209.56,209.87,21984.0,162.793,163.0415,162.7542,162.9949,21984.0
2016-01-29 12:05:00,209.79,209.89,209.54,209.55,14463.0,162.9328,163.0104,162.7386,162.7464,14463.0
2016-01-29 12:10:00,209.51,209.63,209.35,209.51,8080.0,162.7153,162.8085,162.5911,162.7153,8080.0
2016-01-29 12:15:00,209.53,209.91,209.53,209.85,10544.0,162.7309,163.026,162.7309,162.9794,10544.0
2016-01-29 12:20:00,209.9,209.9,209.68,209.75,9254.0,163.0182,163.0182,162.8473,162.9017,9254.0
2016-01-29 12:25:00,209.79,209.94,209.79,209.88,5728.0,162.9328,163.0493,162.9328,163.0027,5728.0
2016-01-29 12:30:00,209.85,210.0,209.77,209.9,15255.0,162.9794,163.0959,162.9172,163.0182,15255.0
2016-01-29 12:35:00,209.88,209.98,209.81,209.93,13094.0,163.0027,163.0803,162.9483,163.0415,13094.0
2016-01-29 12:40:00,209.92,209.99,209.85,209.86,3880.0,163.0337,163.0881,162.9794,162.9871,3880.0
2016-01-29 12:45:00,209.93,209.99,209.86,209.9,12158.0,163.0415,163.0881,162.9871,163.0182,12158.0
2016-01-29 12:50:00,209.88,210.0,209.81,209.81,35033.0,163.0027,163.0959,162.9483,162.9483,35033.0
2016-01-29 12:55:00,209.81,210.0,209.75,209.91,14820.0,162.9483,163.0959,162.9017,163.026,14820.0
2016-01-29 13:00:00,209.89,209.93,209.7,209.71,15336.0,163.0104,163.0415,162.8629,162.8706,15336.0
2016-01-29 13:05:00,209.75,209.91,209.68,209.78,12857.0,162.9017,163.026,162.8473,162.925,12857.0
2016-01-29 13:10:00,209.79,209.92,209.78,209.85,5933.0,162.9328,163.0337,162.925,162.9794,5933.0
2016-01-29 13:15:00,209.82,209.9,209.76,209.88,8528.0,162.9561,163.0182,162.9095,163.0027,8528.0
2016-01-29 13:20:00,209.89,210.07,209.86,209.9,19792.0,163.0104,163.1502,162.9871,163.0182,19792.0
2016-01-29 13:25:00,209.88,209.93,209.75,209.75,2056.0,163.0027,163.0415,162.9017,162.9017,2056.0
2016-01-29 13:30:00,209.81,209.94,209.76,209.85,7954.0,162.9483,163.0493,162.9095,162.9794,7954.0
2016-01-29 13:35:00,209.87,210.0,209.77,209.85,11597.0,162.9949,163.0959,162.9172,162.9794,11597.0
2016-01-29 13:40:00,209.86,210.03,209.83,210.02,16796.0,162.9871,163.1192,162.9638,163.1114,16796.0
2016-01-29 13:45:00,209.98,210.23,209.95,210.17,15660.0,163.0803,163.2745,163.057,163.2279,15660.0
2016-01-29 13:50:00,210.22,210.22,209.99,210.11,13536.0,163.2667,163.2667,163.0881,163.1813,13536.0
2016-01-29 13:55:00,210.14,210.26,209.97,209.99,24851.0,163.2046,163.2978,163.0726,163.0881,24851.0
2016-01-29 14:00:00,209.98,209.98,209.69,209.89,11028.0,163.0803,163.0803,162.8551,163.0104,11028.0
2016-01-29 14:05:00,209.93,209.94,209.75,209.9,7713.0,163.0415,163.0493,162.9017,163.0182,7713.0
2016-01-29 14:10:00,209.93,209.93,209.65,209.75,9084.0,163.0415,163.0415,162.824,162.9017,9084.0
2016-01-29 14:15:00,209.78,209.92,209.76,209.84,6223.0,162.925,163.0337,162.9095,162.9716,6223.0
2016-01-29 14:20:00,209.92,209.95,209.67,209.78,4771.0,163.0337,163.057,162.8396,162.925,4771.0
2016-01-29 14:25:00,209.84,210.14,209.82,210.11,11492.0,162.9716,163.2046,162.9561,163.1813,11492.0
2016-01-29 14:30:00,210.12,210.12,209.84,210.0,9218.0,163.1891,163.1891,162.9716,163.0959,9218.0
2016-01-29 14:35:00,210.0,210.05,209.91,209.95,24034.0,163.0959,163.1347,163.026,163.057,24034.0
2016-01-29 14:40:00,209.97,210.05,209.91,209.98,25815.0,163.0726,163.1347,163.026,163.0803,25815.0
2016-01-29 14:45:00,209.99,210.15,209.97,210.04,16060.0,163.0881,163.2124,163.0726,163.1269,16060.0
2016-01-29 14:50:00,210.03,210.11,209.94,210.02,13984.0,163.1192,163.1813,163.0493,163.1114,13984.0
2016-01-29 14:55:00,210.04,210.07,209.9,210.01,20147.0,163.1269,163.1502,163.0182,163.1036,20147.0
2016-01-29 15:00:00,210.08,210.09,209.84,209.95,14798.0,163.158,163.1658,162.9716,163.057,14798.0
2016-01-29 15:05:00,209.96,210.04,209.88,210.0,18931.0,163.0648,163.1269,163.0027,163.0959,18931.0
2016-01-29 15:10:00,209.95,210.07,209.87,210.02,18437.0,163.057,163.1502,162.9949,163.1114,18437.0
2016-01-29 15:15:00,209.95,209.99,209.86,209.98,17956.0,163.057,163.0881,162.9871,163.0803,17956.0
2016-01-29 15:20:00,209.94,210.09,209.93,210.06,31752.0,163.0493,163.1658,163.0415,163.1425,31752.0
2016-01-29 15:25:00,210.05,210.2,210.05,210.09,22031.0,163.1347,163.2512,163.1347,163.1658,22031.0
2016-01-29 15:30:00,210.14,210.23,210.03,210.08,35416.0,163.2046,163.2745,163.1192,163.158,35416.0
2016-01-29 15:35:00,210.1,210.65,210.09,210.47,46624.0,163.1735,163.6007,163.1658,163.4609,46624.0
2016-01-29 15:40:00,210.46,210.69,210.41,210.59,38246.0,163.4531,163.6318,163.4143,163.5541,38246.0
2016-01-29 15:45:00,210.64,211.05,210.63,210.89,64188.0,163.5929,163.9114,163.5852,163.7871,64188.0
2016-01-29 15:50:00,210.89,210.95,210.75,210.89,86529.0,163.7871,163.8337,163.6784,163.7871,86529.0
2016-01-29 15:55:00,210.89,211.03,210.33,210.92,141306.0,163.7871,163.8958,163.3522,163.8104,141306.0
2016-02-01 09:30:00,209.26,209.64,209.0,209.35,53324.0,162.5212,162.8163,162.3192,162.5911,53324.0
2016-02-01 09:35:00,209.15,211.0,209.1,210.88,30829.0,162.4357,163.8725,162.3969,163.7793,30829.0
2016-02-01 09:40:00,210.62,211.34,209.41,210.72,41268.0,163.5774,164.1366,162.6377,163.6551,41268.0
2016-02-01 09:45:00,210.72,210.83,209.57,210.23,15202.0,163.6551,163.7405,162.7619,163.2745,15202.0
2016-02-01 09:50:00,210.17,210.36,209.79,210.28,7991.0,163.2279,163.3755,162.9328,163.3133,7991.0
2016-02-01 09:55:00,210.21,210.49,210.15,210.2,9219.0,163.259,163.4764,163.2124,163.2512,9219.0
2016-02-01 10:00:00,210.2,210.21,209.76,209.76,21048.0,163.2512,163.259,162.9095,162.9095,21048.0
2016-02-01 10:05:00,209.66,209.74,209.21,209.22,10916.0,162.8318,162.8939,162.4823,162.4901,10916.0
2016-02-01 10:10:00,209.02,209.81,208.96,209.81,20227.0,162.3348,162.9483,162.2882,162.9483,20227.0
2016-02-01 10:15:00,209.77,210.22,209.71,210.0,4969.0,162.9172,163.2667,162.8706,163.0959,4969.0
2016-02-01 10:20:00,210.11,210.24,209.64,209.65,8849.0,163.1813,163.2823,162.8163,162.824,8849.0
2016-02-01 10:25:00,209.52,209.64,209.2,209.56,10416.0,162.7231,162.8163,162.4746,162.7542,10416.0
2016-02-01 10:30:00,209.56,209.56,209.07,209.07,6116.0,162.7542,162.7542,162.3736,162.3736,6116.0
2016-02-01 10:35:00,209.24,209.5,209.15,209.24,15905.0,162.5056,162.7076,162.4357,162.5056,15905.0
2016-02-01 10:40:00,209.29,209.58,209.12,209.58,8008.0,162.5445,162.7697,162.4124,162.7697,8008.0
2016-02-01 10:45:00,209.58,209.66,209.42,209.58,5516.0,162.7697,162.8318,162.6454,162.7697,5516.0
2016-02-01 10:50:00,209.62,209.74,209.48,209.74,9376.0,162.8007,162.8939,162.692,162.8939,9376.0
2016-02-01 10:55:00,209.9,209.9,209.54,209.54,10041.0,163.0182,163.0182,162.7386,162.7386,10041.0
2016-02-01 11:00:00,209.57,209.62,209.01,209.04,8439.0,162.7619,162.8007,162.327,162.3503,8439.0
2016-02-01 11:05:00,209.06,209.61,209.06,209.26,15744.0,162.3658,162.793,162.3658,162.5212,15744.0
2016-02-01 11:10:00,209.25,209.71,209.19,209.45,16870.0,162.5134,162.8706,162.4668,162.6687,16870.0
2016-02-01 11:15:00,209.61,209.61,209.36,209.46,8649.0,162.793,162.793,162.5988,162.6765,8649.0
2016-02-01 11:20:00,209.43,209.53,209.02,209.1,16051.0,162.6532,162.7309,162.3348,162.3969,16051.0
2016-02-01 11:25:00,209.09,209.5,208.86,209.27,39029.0,162.3891,162.7076,162.2105,162.5289,39029.0
2016-02-01 11:30:00,209.26,209.78,209.12,209.66,18583.0,162.5212,162.925,162.4124,162.8318,18583.0
2016-02-01 11:35:00,209.96,210.41,209.96,210.23,12530.0,163.0648,163.4143,163.0648,163.2745,12530.0
2016-02-01 11:40:00,210.41,210.57,210.22,210.55,7347.0,163.4143,163.5386,163.2667,163.523,7347.0
2016-02-01 11:45:00,210.6,210.74,210.53,210.67,12197.0,163.5619,163.6706,163.5075,163.6162,12197.0
2016-02-01 11:50:00,210.71,210.76,210.41,210.67,12830.0,163.6473,163.6861,163.4143,163.6162,12830.0
2016-02-01 11:55:00,210.68,210.68,210.44,210.49,6578.0,163.624,163.624,163.4376,163.4764,6578.0
2016-02-01 12:00:00,210.5,210.64,210.4,210.45,6410.0,163.4842,163.5929,163.4065,163.4454,6410.0
2016-02-01 12:05:00,210.4,210.5,210.31,210.48,14254.0,163.4065,163.4842,163.3366,163.4687,14254.0
2016-02-01 12:10:00,210.51,210.78,210.51,210.78,8491.0,163.492,163.7017,163.492,163.7017,8491.0
2016-02-01 12:15:00,210.7,210.78,210.37,210.57,5823.0,163.6395,163.7017,163.3832,163.5386,5823.0
2016-02-01 12:20:00,210.54,210.54,210.19,210.27,5426.0,163.5153,163.5153,163.2434,163.3056,5426.0
2016-02-01 12:25:00,210.17,210.32,210.05,210.05,4819.0,163.2279,163.3444,163.1347,163.1347,4819.0
2016-02-01 12:30:00,210.08,210.21,209.82,209.89,11443.0,163.158,163.259,162.9561,163.0104,11443.0
2016-02-01 12:35:00,209.89,210.07,209.83,210.01,3984.0,163.0104,163.1502,162.9638,163.1036,3984.0
2016-02-01 12:40:00,209.96,210.18,209.95,210.09,12037.0,163.0648,163.2357,163.057,163.1658,12037.0
2016-02-01 12:45:00,209.97,210.36,209.9,210.29,7214.0,163.0726,163.3755,163.0182,163.3211,7214.0
2016-02-01 12:50:00,210.29,210.29,210.06,210.06,3600.0,163.3211,163.3211,163.1425,163.1425,3600.0
2016-02-01 12:55:00,210.11,210.25,210.01,210.25,6975.0,163.1813,163.29,163.1036,163.29,6975.0
2016-02-01 13:00:00,210.22,210.53,210.16,210.53,4490.0,163.2667,163.5075,163.2201,163.5075,4490.0
2016-02-01 13:05:00,210.49,210.53,210.31,210.31,5298.0,163.4764,163.5075,163.3366,163.3366,5298.0
2016-02-01 13:10:00,210.31,210.44,210.09,210.32,19810.0,163.3366,163.4376,163.1658,163.3444,19810.0
2016-02-01 13:15:00,210.23,210.39,210.1,210.23,7261.0,163.2745,163.3988,163.1735,163.2745,7261.0
2016-02-01 13:20:00,210.32,210.6,210.29,210.48,7412.0,163.3444,163.5619,163.3211,163.4687,7412.0
2016-02-01 13:25:00,210.52,210.72,210.49,210.72,9745.0,163.4997,163.6551,163.4764,163.6551,9745.0
2016-02-01 13:30:00,210.72,210.73,210.45,210.69,2238.0,163.6551,163.6628,163.4454,163.6318,2238.0
2016-02-01 13:35:00,210.76,210.81,210.68,210.68,5971.0,163.6861,163.725,163.624,163.624,5971.0
2016-02-01 13:40:00,210.74,210.91,210.6,210.63,9892.0,163.6706,163.8026,163.5619,163.5852,9892.0
2016-02-01 13:45:00,210.66,210.81,210.61,210.78,11015.0,163.6085,163.725,163.5696,163.7017,11015.0
2016-02-01 13:50:00,210.76,210.85,210.64,210.7,7681.0,163.6861,163.756,163.5929,163.6395,7681.0
2016-02-01 13:55:00,210.69,210.93,210.65,210.88,9599.0,163.6318,163.8182,163.6007,163.7793,9599.0
2016-02-01 14:00:00,210.86,210.96,210.77,210.91,10650.0,163.7638,163.8415,163.6939,163.8026,10650.0
2016-02-01 14:05:00,210.96,210.99,210.8,210.81,14853.0,163.8415,163.8648,163.7172,163.725,14853.0
2016-02-01 14:10:00,210.81,210.92,210.75,210.81,6114.0,163.725,163.8104,163.6784,163.725,6114.0
2016-02-01 14:15:00,210.78,211.18,210.75,211.18,13428.0,163.7017,164.0123,163.6784,164.0123,13428.0
2016-02-01 14:20:00,211.2,211.21,210.99,211.01,12329.0,164.0279,164.0356,163.8648,163.8803,12329.0
2016-02-01 14:25:00,211.0,211.07,210.78,211.06,7190.0,163.8725,163.9269,163.7017,163.9191,7190.0
2016-02-01 14:30:00,211.07,211.21,210.92,210.99,26634.0,163.9269,164.0356,163.8104,163.8648,26634.0
2016-02-01 14:35:00,211.02,211.14,210.79,210.95,10353.0,163.8881,163.9813,163.7094,163.8337,10353.0
2016-02-01 14:40:00,210.95,210.99,210.78,210.94,10927.0,163.8337,163.8648,163.7017,163.8259,10927.0
2016-02-01 14:45:00,210.96,210.99,210.69,210.87,7457.0,163.8415,163.8648,163.6318,163.7716,7457.0
2016-02-01 14:50:00,210.86,210.97,210.78,210.86,6449.0,163.7638,163.8492,163.7017,163.7638,6449.0
2016-02-01 14:55:00,210.85,211.15,210.81,211.15,7895.0,163.756,163.989,163.725,163.989,7895.0
2016-02-01 15:00:00,211.1,211.19,210.8,210.93,18533.0,163.9502,164.0201,163.7172,163.8182,18533.0
2016-02-01 15:05:00,210.86,210.86,210.52,210.76,23727.0,163.7638,163.7638,163.4997,163.6861,23727.0
2016-02-01 15:10:00,210.82,210.97,210.62,210.76,15114.0,163.7327,163.8492,163.5774,163.6861,15114.0
2016-02-01 15:15:00,210.66,211.11,210.65,210.96,23647.0,163.6085,163.958,163.6007,163.8415,23647.0
2016-02-01 15:20:00,210.99,211.17,210.83,211.14,16212.0,163.8648,164.0046,163.7405,163.9813,16212.0
2016-02-01 15:25:00,211.16,211.19,210.91,211.17,20852.0,163.9968,164.0201,163.8026,164.0046,20852.0
2016-02-01 15:30:00,211.16,211.16,210.84,210.9,22613.0,163.9968,163.9968,163.7483,163.7949,22613.0
2016-02-01 15:35:00,210.87,211.02,210.65,210.65,31372.0,163.7716,163.8881,163.6007,163.6007,31372.0
2016-02-01 15:40:00,210.64,210.8,210.52,210.58,30428.0,163.5929,163.7172,163.4997,163.5463,30428.0
2016-02-01 15:45:00,210.57,210.69,210.34,210.36,36067.0,163.5386,163.6318,163.3599,163.3755,36067.0
2016-02-01 15:50:00,210.29,210.48,209.98,209.99,44867.0,163.3211,163.4687,163.0803,163.0881,44867.0
2016-02-01 15:55:00,210.05,210.13,209.74,209.81,137246.0,163.1347,163.1968,162.8939,162.9483,137246.0
2016-02-02 09:30:00,209.5,209.5,207.64,207.66,55864.0,162.7076,162.7076,161.263,161.2785,55864.0
2016-02-02 09:35:00,207.67,209.34,207.67,209.34,10171.0,161.2863,162.5833,161.2863,162.5833,10171.0
2016-02-02 09:40:00,209.21,209.69,208.83,208.89,13593.0,162.4823,162.8551,162.1872,162.2338,13593.0
2016-02-02 09:45:00,208.96,208.98,208.38,208.54,8734.0,162.2882,162.3037,161.8377,161.962,8734.0
2016-02-02 09:50:00,208.4,208.57,207.93,208.05,8307.0,161.8532,161.9853,161.4882,161.5814,8307.0
2016-02-02 09:55:00,208.09,208.87,207.97,208.87,13016.0,161.6125,162.2183,161.5193,162.2183,13016.0
2016-02-02 10:00:00,208.66,208.85,208.22,208.39,8263.0,162.0552,162.2027,161.7134,161.8455,8263.0
2016-02-02 10:05:00,208.21,208.36,208.09,208.25,13788.0,161.7057,161.8222,161.6125,161.7367,13788.0
2016-02-02 10:10:00,208.26,208.56,208.12,208.16,14705.0,161.7445,161.9775,161.6358,161.6668,14705.0
2016-02-02 10:15:00,208.24,208.76,208.24,208.76,7009.0,161.729,162.1328,161.729,162.1328,7009.0
2016-02-02 10:20:00,208.76,208.89,208.39,208.4,6138.0,162.1328,162.2338,161.8455,161.8532,6138.0
2016-02-02 10:25:00,208.68,209.17,208.6,208.98,5344.0,162.0707,162.4513,162.0086,162.3037,5344.0
2016-02-02 10:30:00,209.13,209.18,208.89,209.0,14558.0,162.4202,162.459,162.2338,162.3192,14558.0
2016-02-02 10:35:00,208.91,209.17,208.9,209.17,4795.0,162.2493,162.4513,162.2416,162.4513,4795.0
2016-02-02 10:40:00,209.16,209.18,208.9,209.18,14417.0,162.4435,162.459,162.2416,162.459,14417.0
2016-02-02 10:45:00,209.16,209.41,209.03,209.41,9050.0,162.4435,162.6377,162.3425,162.6377,9050.0
2016-02-02 10:50:00,209.37,209.45,209.05,209.24,11967.0,162.6066,162.6687,162.3581,162.5056,11967.0
2016-02-02 10:55:00,209.25,209.66,209.25,209.47,23519.0,162.5134,162.8318,162.5134,162.6843,23519.0
2016-02-02 11:00:00,209.52,209.84,209.51,209.65,9706.0,162.7231,162.9716,162.7153,162.824,9706.0
2016-02-02 11:05:00,209.69,209.77,209.51,209.63,7449.0,162.8551,162.9172,162.7153,162.8085,7449.0
2016-02-02 11:10:00,209.68,209.87,209.62,209.87,7593.0,162.8473,162.9949,162.8007,162.9949,7593.0
2016-02-02 11:15:00,209.89,209.97,209.81,209.86,5834.0,163.0104,163.0726,162.9483,162.9871,5834.0
2016-02-02 11:20:00,209.89,210.14,209.83,210.14,14693.0,163.0104,163.2046,162.9638,163.2046,14693.0
2016-02-02 11:25:00,210.18,210.47,210.15,210.42,9313.0,163.2357,163.4609,163.2124,163.4221,9313.0
2016-02-02 11:30:00,210.45,210.81,210.39,210.71,8396.0,163.4454,163.725,163.3988,163.6473,8396.0
2016-02-02 11:35:00,210.87,210.98,210.76,210.95,7149.0,163.7716,163.857,163.6861,163.8337,7149.0
2016-02-02 11:40:00,210.95,210.95,210.39,210.39,11716.0,163.8337,163.8337,163.3988,163.3988,11716.0
2016-02-02 11:45:00,210.38,210.39,210.14,210.24,8568.0,163.391,163.3988,163.2046,163.2823,8568.0
2016-02-02 11:50:00,210.19,210.23,209.93,209.93,40635.0,163.2434,163.2745,163.0415,163.0415,40635.0
2016-02-02 11:55:00,209.85,209.85,209.47,209.48,10979.0,162.9794,162.9794,162.6843,162.692,10979.0
2016-02-02 12:00:00,209.47,209.47,208.87,208.87,14465.0,162.6843,162.6843,162.2183,162.2183,14465.0
2016-02-02 12:05:00,208.84,208.98,208.75,208.96,12639.0,162.195,162.3037,162.1251,162.2882,12639.0
2016-02-02 12:10:00,208.96,209.03,208.88,208.98,9067.0,162.2882,162.3425,162.226,162.3037,9067.0
2016-02-02 12:15:00,208.97,209.14,208.94,209.04,6825.0,162.2959,162.428,162.2726,162.3503,6825.0
2016-02-02 12:20:00,209.07,209.19,209.05,209.11,2400.0,162.3736,162.4668,162.3581,162.4047,2400.0
2016-02-02 12:25:00,209.12,209.26,209.07,209.2,5579.0,162.4124,162.5212,162.3736,162.4746,5579.0
2016-02-02 12:30:00,209.21,209.42,209.11,209.42,12168.0,162.4823,162.6454,162.4047,162.6454,12168.0
2016-02-02 12:35:00,209.39,209.48,209.33,209.47,6850.0,162.6221,162.692,162.5755,162.6843,6850.0
2016-02-02 12:40:00,209.47,209.58,209.44,209.44,8842.0,162.6843,162.7697,162.661,162.661,8842.0
2016-02-02 12:45:00,209.45,209.63,209.36,209.58,5000.0,162.6687,162.8085,162.5988,162.7697,5000.0
2016-02-02 12:50:00,209.5,209.69,209.49,209.63,3800.0,162.7076,162.8551,162.6998,162.8085,3800.0
2016-02-02 12:55:00,209.56,209.6,209.33,209.56,8670.0,162.7542,162.7852,162.5755,162.7542,8670.0
2016-02-02 13:00:00,209.55,209.69,209.49,209.69,11929.0,162.7464,162.8551,162.6998,162.8551,11929.0
2016-02-02 13:05:00,209.67,209.73,209.46,209.51,17349.0,162.8396,162.8862,162.6765,162.7153,17349.0
2016-02-02 13:10:00,209.55,209.84,209.55,209.83,12461.0,162.7464,162.9716,162.7464,162.9638,12461.0
2016-02-02 13:15:00,209.83,209.9,209.81,209.89,6972.0,162.9638,163.0182,162.9483,163.0104,6972.0
2016-02-02 13:20:00,209.85,209.88,209.76,209.82,12030.0,162.9794,163.0027,162.9095,162.9561,12030.0
2016-02-02 13:25:00,209.82,210.06,209.81,209.96,24230.0,162.9561,163.1425,162.9483,163.0648,24230.0
2016-02-02 13:30:00,209.96,209.97,209.66,209.93,19519.0,163.0648,163.0726,162.8318,163.0415,19519.0
2016-02-02 13:35:00,209.87,209.9,209.72,209.77,10447.0,162.9949,163.0182,162.8784,162.9172,10447.0
2016-02-02 13:40:00,209.8,209.8,209.47,209.77,20113.0,162.9405,162.9405,162.6843,162.9172,20113.0
2016-02-02 13:45:00,209.75,209.8,209.68,209.79,6699.0,162.9017,162.9405,162.8473,162.9328,6699.0
2016-02-02 13:50:00,209.75,209.95,209.71,209.87,20633.0,162.9017,163.057,162.8706,162.9949,20633.0
2016-02-02 13:55:00,209.9,209.92,209.73,209.74,5600.0,163.0182,163.0337,162.8862,162.8939,5600.0
2016-02-02 14:00:00,209.78,209.91,209.7,209.81,13200.0,162.925,163.026,162.8629,162.9483,13200.0
2016-02-02 14:05:00,209.86,209.9,209.63,209.73,14175.0,162.9871,163.0182,162.8085,162.8862,14175.0
2016-02-02 14:10:00,209.69,209.91,209.67,209.91,5430.0,162.8551,163.026,162.8396,163.026,5430.0
2016-02-02 14:15:00,209.83,210.0,209.78,209.83,5480.0,162.9638,163.0959,162.925,162.9638,5480.0
2016-02-02 14:20:00,209.88,209.93,209.68,209.74,19927.0,163.0027,163.0415,162.8473,162.8939,19927.0
2016-02-02 14:25:00,209.68,209.81,209.42,209.71,28151.0,162.8473,162.9483,162.6454,162.8706,28151.0
2016-02-02 14:30:00,209.72,209.82,209.58,209.77,7930.0,162.8784,162.9561,162.7697,162.9172,7930.0
2016-02-02 14:35:00,209.85,210.06,209.73,210.02,8689.0,162.9794,163.1425,162.8862,163.1114,8689.0
2016-02-02 14:40:00,210.07,210.5,210.02,210.45,23877.0,163.1502,163.4842,163.1114,163.4454,23877.0
2016-02-02 14:45:00,210.37,210.49,210.21,210.43,10511.0,163.3832,163.4764,163.259,163.4298,10511.0
2016-02-02 14:50:00,210.42,210.47,210.15,210.22,13997.0,163.4221,163.4609,163.2124,163.2667,13997.0
2016-02-02 14:55:00,210.23,210.36,210.17,210.27,19510.0,163.2745,163.3755,163.2279,163.3056,19510.0
2016-02-02 15:00:00,210.29,210.44,210.16,210.26,17548.0,163.3211,163.4376,163.2201,163.2978,17548.0
2016-02-02 15:05:00,210.26,210.44,210.18,210.24,17626.0,163.2978,163.4376,163.2357,163.2823,17626.0
2016-02-02 15:10:00,210.24,210.32,210.12,210.24,25856.0,163.2823,163.3444,163.1891,163.2823,25856.0
2016-02-02 15:15:00,210.24,210.44,210.11,210.23,14375.0,163.2823,163.4376,163.1813,163.2745,14375.0
2016-02-02 15:20:00,210.24,210.24,210.0,210.1,11413.0,163.2823,163.2823,163.0959,163.1735,11413.0
2016-02-02 15:25:00,210.16,210.28,209.9,210.23,20245.0,163.2201,163.3133,163.0182,163.2745,20245.0
2016-02-02 15:30:00,210.23,210.64,210.23,210.5,18160.0,163.2745,163.5929,163.2745,163.4842,18160.0
2016-02-02 15:35:00,210.43,210.82,210.32,210.67,36474.0,163.4298,163.7327,163.3444,163.6162,36474.0
2016-02-02 15:40:00,210.73,210.95,210.61,210.83,16703.0,163.6628,163.8337,163.5696,163.7405,16703.0
2016-02-02 15:45:00,210.87,210.88,210.31,210.67,39798.0,163.7716,163.7793,163.3366,163.6162,39798.0
2016-02-02 15:50:00,210.68,210.68,210.2,210.5,25380.0,163.624,163.624,163.2512,163.4842,25380.0
2016-02-02 15:55:00,210.5,210.61,210.29,210.41,51132.0,163.4842,163.5696,163.3211,163.4143,51132.0
2016-02-03 09:30:00,212.0,212.48,211.12,211.77,35584.0,164.6492,165.022,163.9657,164.4705,35584.0
2016-02-03 09:35:00,211.83,212.66,211.73,212.52,23161.0,164.5171,165.1618,164.4395,165.053,23161.0
2016-02-03 09:40:00,212.43,212.43,211.9,212.0,9186.0,164.9831,164.9831,164.5715,164.6492,9186.0
2016-02-03 09:45:00,212.01,212.21,211.41,212.02,10168.0,164.6569,164.8123,164.1909,164.6647,10168.0
2016-02-03 09:50:00,212.0,212.22,211.64,211.88,31371.0,164.6492,164.82,164.3696,164.556,31371.0
2016-02-03 09:55:00,211.76,212.22,211.71,211.9,37933.0,164.4628,164.82,164.4239,164.5715,37933.0
2016-02-03 10:00:00,211.85,211.98,211.57,211.66,22450.0,164.5327,164.6336,164.3152,164.3851,22450.0
2016-02-03 10:05:00,211.62,211.82,210.52,211.03,76478.0,164.354,164.5094,163.4997,163.8958,76478.0
2016-02-03 10:10:00,211.1,211.28,210.9,211.14,24181.0,163.9502,164.09,163.7949,163.9813,24181.0
2016-02-03 10:15:00,211.17,211.39,210.74,210.93,16812.0,164.0046,164.1754,163.6706,163.8182,16812.0
2016-02-03 10:20:00,210.89,211.2,210.67,211.2,27944.0,163.7871,164.0279,163.6162,164.0279,27944.0
2016-02-03 10:25:00,211.14,211.14,210.52,210.52,22082.0,163.9813,163.9813,163.4997,163.4997,22082.0
2016-02-03 10:30:00,210.52,210.69,210.12,210.3,39250.0,163.4997,163.6318,163.1891,163.3289,39250.0
2016-02-03 10:35:00,210.32,210.54,210.22,210.53,22127.0,163.3444,163.5153,163.2667,163.5075,22127.0
2016-02-03 10:40:00,210.48,210.73,210.35,210.7,20044.0,163.4687,163.6628,163.3677,163.6395,20044.0
2016-02-03 10:45:00,210.66,211.21,210.61,211.18,25012.0,163.6085,164.0356,163.5696,164.0123,25012.0
2016-02-03 10:50:00,211.11,211.93,210.98,211.9,25747.0,163.958,164.5948,163.857,164.5715,25747.0
2016-02-03 10:55:00,211.94,212.21,211.74,211.94,31292.0,164.6026,164.8123,164.4472,164.6026,31292.0
2016-02-03 11:00:00,211.79,211.93,211.08,211.08,18063.0,164.4861,164.5948,163.9347,163.9347,18063.0
2016-02-03 11:05:00,211.15,211.2,210.73,211.06,25580.0,163.989,164.0279,163.6628,163.9191,25580.0
2016-02-03 11:10:00,211.03,211.57,210.71,211.56,15022.0,163.8958,164.3152,163.6473,164.3074,15022.0
2016-02-03 11:15:00,211.57,211.76,211.26,211.75,7312.0,164.3152,164.4628,164.0744,164.455,7312.0
2016-02-03 11:20:00,211.77,212.0,211.6,211.69,11192.0,164.4705,164.6492,164.3385,164.4084,11192.0
2016-02-03 11:25:00,211.74,212.0,211.46,211.92,10305.0,164.4472,164.6492,164.2298,164.587,10305.0
2016-02-03 11:30:00,211.78,212.11,211.77,211.89,23855.0,164.4783,164.7346,164.4705,164.5637,23855.0
2016-02-03 11:35:00,211.85,212.03,211.66,212.0,14358.0,164.5327,164.6725,164.3851,164.6492,14358.0
2016-02-03 11:40:00,212.03,212.56,212.0,212.04,23520.0,164.6725,165.0841,164.6492,164.6802,23520.0
2016-02-03 11:45:00,212.07,212.23,212.05,212.08,9434.0,164.7035,164.8278,164.688,164.7113,9434.0
2016-02-03 11:50:00,211.96,212.11,211.78,211.9,16505.0,164.6181,164.7346,164.4783,164.5715,16505.0
2016-02-03 11:55:00,211.93,212.24,211.92,212.15,19105.0,164.5948,164.8356,164.587,164.7657,19105.0
2016-02-03 12:00:00,212.13,212.2,211.85,211.85,16583.0,164.7501,164.8045,164.5327,164.5327,16583.0
2016-02-03 12:05:00,211.76,212.01,211.64,211.8,19256.0,164.4628,164.6569,164.3696,164.4938,19256.0
2016-02-03 12:10:00,211.87,211.87,211.49,211.53,8425.0,164.5482,164.5482,164.2531,164.2841,8425.0
2016-02-03 12:15:00,211.57,211.69,211.3,211.63,12123.0,164.3152,164.4084,164.1055,164.3618,12123.0
2016-02-03 12:20:00,211.48,212.0,211.48,211.94,13716.0,164.2453,164.6492,164.2453,164.6026,13716.0
2016-02-03 12:25:00,211.84,211.88,211.63,211.79,9060.0,164.5249,164.556,164.3618,164.4861,9060.0
2016-02-03 12:30:00,211.81,211.84,211.42,211.59,17945.0,164.5016,164.5249,164.1987,164.3307,17945.0
2016-02-03 12:35:00,211.62,211.82,211.62,211.74,39467.0,164.354,164.5094,164.354,164.4472,39467.0
2016-02-03 12:40:00,211.66,211.84,211.32,211.32,12505.0,164.3851,164.5249,164.121,164.121,12505.0
2016-02-03 12:45:00,211.36,211.69,211.3,211.53,7808.0,164.1521,164.4084,164.1055,164.2841,7808.0
2016-02-03 12:50:00,211.58,211.67,211.2,211.67,10164.0,164.323,164.3929,164.0279,164.3929,10164.0
2016-02-03 12:55:00,211.67,211.83,211.63,211.72,11413.0,164.3929,164.5171,164.3618,164.4317,11413.0
2016-02-03 13:00:00,211.85,211.98,211.78,211.78,4100.0,164.5327,164.6336,164.4783,164.4783,4100.0
2016-02-03 13:05:00,211.81,211.91,211.58,211.68,5359.0,164.5016,164.5793,164.323,164.4006,5359.0
2016-02-03 13:10:00,211.65,211.9,211.64,211.87,17924.0,164.3773,164.5715,164.3696,164.5482,17924.0
2016-02-03 13:15:00,211.9,211.96,211.8,211.89,5989.0,164.5715,164.6181,164.4938,164.5637,5989.0
2016-02-03 13:20:00,211.91,211.91,211.61,211.88,6600.0,164.5793,164.5793,164.3463,164.556,6600.0
2016-02-03 13:25:00,211.85,211.85,211.58,211.76,4241.0,164.5327,164.5327,164.323,164.4628,4241.0
2016-02-03 13:30:00,211.82,211.82,211.52,211.62,10937.0,164.5094,164.5094,164.2764,164.354,10937.0
2016-02-03 13:35:00,211.53,211.58,211.22,211.22,7635.0,164.2841,164.323,164.0434,164.0434,7635.0
2016-02-03 13:40:00,211.18,211.42,211.18,211.35,8939.0,164.0123,164.1987,164.0123,164.1443,8939.0
2016-02-03 13:45:00,211.46,211.59,211.44,211.59,3125.0,164.2298,164.3307,164.2142,164.3307,3125.0
2016-02-03 13:50:00,211.5,211.66,211.36,211.51,9841.0,164.2608,164.3851,164.1521,164.2686,9841.0
2016-02-03 13:55:00,211.42,211.59,211.28,211.28,8458.0,164.1987,164.3307,164.09,164.09,8458.0
2016-02-03 14:00:00,211.35,211.54,211.34,211.51,7911.0,164.1443,164.2919,164.1366,164.2686,7911.0
2016-02-03 14:05:00,211.55,211.93,211.49,211.85,7041.0,164.2997,164.5948,164.2531,164.5327,7041.0
2016-02-03 14:10:00,211.9,212.29,211.81,212.19,22469.0,164.5715,164.8744,164.5016,164.7967,22469.0
2016-02-03 14:15:00,212.21,212.21,211.78,211.8,11873.0,164.8123,164.8123,164.4783,164.4938,11873.0
2016-02-03 14:20:00,211.78,212.78,211.77,212.74,23660.0,164.4783,165.255,164.4705,165.2239,23660.0
2016-02-03 14:25:00,212.95,213.64,212.79,213.53,20013.0,165.387,165.9229,165.2627,165.8374,20013.0
2016-02-03 14:30:00,213.57,213.57,212.8,212.86,15926.0,165.8685,165.8685,165.2705,165.3171,15926.0
2016-02-03 14:35:00,212.97,213.11,212.56,212.78,15775.0,165.4025,165.5112,165.0841,165.255,15775.0
2016-02-03 14:40:00,212.79,213.05,212.57,212.91,17665.0,165.2627,165.4646,165.0919,165.3559,17665.0
2016-02-03 14:45:00,213.01,213.43,212.92,213.06,24693.0,165.4336,165.7598,165.3637,165.4724,24693.0
2016-02-03 14:50:00,213.0,213.01,212.29,212.47,13840.0,165.4258,165.4336,164.8744,165.0142,13840.0
2016-02-03 14:55:00,212.45,212.94,212.45,212.94,18864.0,164.9987,165.3792,164.9987,165.3792,18864.0
2016-02-03 15:00:00,212.94,213.0,212.63,212.85,26356.0,165.3792,165.4258,165.1385,165.3093,26356.0
2016-02-03 15:05:00,212.81,213.02,212.66,212.89,19874.0,165.2783,165.4413,165.1618,165.3404,19874.0
2016-02-03 15:10:00,212.84,213.12,212.62,212.71,24669.0,165.3016,165.519,165.1307,165.2006,24669.0
2016-02-03 15:15:00,212.64,212.91,212.53,212.91,21275.0,165.1462,165.3559,165.0608,165.3559,21275.0
2016-02-03 15:20:00,212.86,212.87,212.6,212.74,15202.0,165.3171,165.3249,165.1152,165.2239,15202.0
2016-02-03 15:25:00,212.72,212.85,212.34,212.34,17754.0,165.2084,165.3093,164.9132,164.9132,17754.0
2016-02-03 15:30:00,212.4,212.84,212.39,212.77,25414.0,164.9598,165.3016,164.9521,165.2472,25414.0
2016-02-03 15:35:00,212.81,212.86,212.51,212.66,21449.0,165.2783,165.3171,165.0453,165.1618,21449.0
2016-02-03 15:40:00,212.65,213.0,212.53,212.97,33229.0,165.154,165.4258,165.0608,165.4025,33229.0
2016-02-03 15:45:00,212.92,212.93,212.71,212.85,29337.0,165.3637,165.3715,165.2006,165.3093,29337.0
2016-02-03 15:50:00,212.81,213.02,212.78,212.96,61538.0,165.2783,165.4413,165.255,165.3947,61538.0
2016-02-03 15:55:00,212.96,212.98,212.64,212.93,60001.0,165.3947,165.4103,165.1462,165.3715,60001.0
2016-02-04 09:30:00,212.5,213.38,212.5,212.91,21838.0,165.0375,165.7209,165.0375,165.3559,21838.0
2016-02-04 09:35:00,212.74,213.0,212.32,212.39,18682.0,165.2239,165.4258,164.8977,164.9521,18682.0
2016-02-04 09:40:00,212.39,212.74,211.5,212.08,14857.0,164.9521,165.2239,164.2608,164.7113,14857.0
2016-02-04 09:45:00,211.75,212.71,211.75,212.52,15104.0,164.455,165.2006,164.455,165.053,15104.0
2016-02-04 09:50:00,212.52,212.89,212.34,212.49,34651.0,165.053,165.3404,164.9132,165.0297,34651.0
2016-02-04 09:55:00,212.41,212.81,212.03,212.79,13676.0,164.9676,165.2783,164.6725,165.2627,13676.0
2016-02-04 10:00:00,212.77,212.78,211.65,211.78,13448.0,165.2472,165.255,164.3773,164.4783,13448.0
2016-02-04 10:05:00,211.82,212.27,211.81,212.07,17032.0,164.5094,164.8589,164.5016,164.7035,17032.0
2016-02-04 10:10:00,212.25,213.0,212.06,213.0,21620.0,164.8433,165.4258,164.6958,165.4258,21620.0
2016-02-04 10:15:00,212.77,212.89,212.62,212.72,8872.0,165.2472,165.3404,165.1307,165.2084,8872.0
2016-02-04 10:20:00,212.71,212.75,211.98,211.99,12144.0,165.2006,165.2317,164.6336,164.6414,12144.0
2016-02-04 10:25:00,211.99,212.24,211.7,211.75,11152.0,164.6414,164.8356,164.4162,164.455,11152.0
2016-02-04 10:30:00,211.75,212.21,211.51,212.11,16772.0,164.455,164.8123,164.2686,164.7346,16772.0
2016-02-04 10:35:00,212.21,212.52,211.9,212.18,14324.0,164.8123,165.053,164.5715,164.789,14324.0
2016-02-04 10:40:00,212.2,212.4,212.06,212.23,7419.0,164.8045,164.9598,164.6958,164.8278,7419.0
2016-02-04 10:45:00,212.38,212.56,212.28,212.56,7509.0,164.9443,165.0841,164.8666,165.0841,7509.0
2016-02-04 10:50:00,212.51,212.61,212.08,212.18,5278.0,165.0453,165.1229,164.7113,164.789,5278.0
2016-02-04 10:55:00,212.3,212.61,212.11,212.54,7840.0,164.8822,165.1229,164.7346,165.0686,7840.0
2016-02-04 11:00:00,212.46,212.65,212.29,212.36,8058.0,165.0064,165.154,164.8744,164.9288,8058.0
2016-02-04 11:05:00,212.43,212.64,212.16,212.16,10204.0,164.9831,165.1462,164.7734,164.7734,10204.0
2016-02-04 11:10:00,212.26,212.47,212.09,212.29,17816.0,164.8511,165.0142,164.7191,164.8744,17816.0
2016-02-04 11:15:00,212.28,212.37,211.97,212.34,25310.0,164.8666,164.9365,164.6259,164.9132,25310.0
2016-02-04 11:20:00,212.38,212.58,212.31,212.37,7233.0,164.9443,165.0996,164.8899,164.9365,7233.0
2016-02-04 11:25:00,212.35,212.49,212.22,212.33,11788.0,164.921,165.0297,164.82,164.9055,11788.0
2016-02-04 11:30:00,212.4,212.51,211.95,212.51,10563.0,164.9598,165.0453,164.6103,165.0453,10563.0
2016-02-04 11:35:00,212.57,212.59,212.14,212.24,8250.0,165.0919,165.1074,164.7579,164.8356,8250.0
2016-02-04 11:40:00,212.25,212.29,211.93,212.06,7708.0,164.8433,164.8744,164.5948,164.6958,7708.0
2016-02-04 11:45:00,212.1,212.16,211.62,212.08,10082.0,164.7268,164.7734,164.354,164.7113,10082.0
2016-02-04 11:50:00,211.99,211.99,211.5,211.71,8819.0,164.6414,164.6414,164.2608,164.4239,8819.0
2016-02-04 11:55:00,211.62,211.73,211.37,211.49,7560.0,164.354,164.4395,164.1599,164.2531,7560.0
2016-02-04 12:00:00,211.55,211.78,211.36,211.78,5042.0,164.2997,164.4783,164.1521,164.4783,5042.0
2016-02-04 12:05:00,211.65,212.12,211.54,211.91,8971.0,164.3773,164.7424,164.2919,164.5793,8971.0
2016-02-04 12:10:00,211.95,212.23,211.91,212.04,6571.0,164.6103,164.8278,164.5793,164.6802,6571.0
2016-02-04 12:15:00,212.13,212.53,212.06,212.43,7933.0,164.7501,165.0608,164.6958,164.9831,7933.0
2016-02-04 12:20:00,212.44,212.44,212.08,212.34,5753.0,164.9909,164.9909,164.7113,164.9132,5753.0
2016-02-04 12:25:00,212.17,212.3,211.92,211.99,12906.0,164.7812,164.8822,164.587,164.6414,12906.0
2016-02-04 12:30:00,211.89,212.08,211.75,211.87,6495.0,164.5637,164.7113,164.455,164.5482,6495.0
2016-02-04 12:35:00,211.89,212.37,211.89,212.37,5469.0,164.5637,164.9365,164.5637,164.9365,5469.0
2016-02-04 12:40:00,212.46,212.57,212.12,212.31,9124.0,165.0064,165.0919,164.7424,164.8899,9124.0
2016-02-04 12:45:00,212.27,212.34,211.97,212.13,6254.0,164.8589,164.9132,164.6259,164.7501,6254.0
2016-02-04 12:50:00,212.06,212.18,211.67,211.91,11755.0,164.6958,164.789,164.3929,164.5793,11755.0
2016-02-04 12:55:00,211.91,212.17,211.88,212.1,6087.0,164.5793,164.7812,164.556,164.7268,6087.0
2016-02-04 13:00:00,212.05,212.35,212.0,212.35,8862.0,164.688,164.921,164.6492,164.921,8862.0
2016-02-04 13:05:00,212.31,212.4,212.13,212.4,5060.0,164.8899,164.9598,164.7501,164.9598,5060.0
2016-02-04 13:10:00,212.23,212.61,212.23,212.42,11356.0,164.8278,165.1229,164.8278,164.9754,11356.0
2016-02-04 13:15:00,212.53,212.57,212.35,212.36,5337.0,165.0608,165.0919,164.921,164.9288,5337.0
2016-02-04 13:20:00,212.4,212.45,212.19,212.23,3884.0,164.9598,164.9987,164.7967,164.8278,3884.0
2016-02-04 13:25:00,212.22,212.32,211.97,211.97,8329.0,164.82,164.8977,164.6259,164.6259,8329.0
2016-02-04 13:30:00,211.99,212.13,211.72,211.78,10902.0,164.6414,164.7501,164.4317,164.4783,10902.0
2016-02-04 13:35:00,211.85,211.95,211.51,211.55,31403.0,164.5327,164.6103,164.2686,164.2997,31403.0
2016-02-04 13:40:00,211.61,211.64,211.13,211.14,9075.0,164.3463,164.3696,163.9735,163.9813,9075.0
2016-02-04 13:45:00,211.14,211.19,210.85,210.85,11204.0,163.9813,164.0201,163.756,163.756,11204.0
2016-02-04 13:50:00,210.86,211.2,210.86,211.19,21412.0,163.7638,164.0279,163.7638,164.0201,21412.0
2016-02-04 13:55:00,211.16,211.28,211.11,211.15,4800.0,163.9968,164.09,163.958,163.989,4800.0
2016-02-04 14:00:00,211.23,211.24,210.66,210.75,31168.0,164.0512,164.0589,163.6085,163.6784,31168.0
2016-02-04 14:05:00,210.77,210.96,210.4,210.4,17528.0,163.6939,163.8415,163.4065,163.4065,17528.0
2016-02-04 14:10:00,210.39,210.52,210.27,210.32,9909.0,163.3988,163.4997,163.3056,163.3444,9909.0
2016-02-04 14:15:00,210.35,210.35,210.13,210.31,34778.0,163.3677,163.3677,163.1968,163.3366,34778.0
2016-02-04 14:20:00,210.27,210.32,209.92,210.05,14891.0,163.3056,163.3444,163.0337,163.1347,14891.0
2016-02-04 14:25:00,210.08,210.22,209.86,209.88,12803.0,163.158,163.2667,162.9871,163.0027,12803.0
2016-02-04 14:30:00,209.88,210.03,209.8,209.84,16460.0,163.0027,163.1192,162.9405,162.9716,16460.0
2016-02-04 14:35:00,209.83,210.07,209.61,209.67,20567.0,162.9638,163.1502,162.793,162.8396,20567.0
2016-02-04 14:40:00,209.67,209.77,209.51,209.64,9800.0,162.8396,162.9172,162.7153,162.8163,9800.0
2016-02-04 14:45:00,209.62,209.83,209.52,209.73,16550.0,162.8007,162.9638,162.7231,162.8862,16550.0
2016-02-04 14:50:00,209.78,209.83,209.29,209.32,22618.0,162.925,162.9638,162.5445,162.5678,22618.0
2016-02-04 14:55:00,209.31,209.95,209.28,209.95,18037.0,162.56,163.057,162.5367,163.057,18037.0
2016-02-04 15:00:00,209.96,209.98,209.74,209.74,26353.0,163.0648,163.0803,162.8939,162.8939,26353.0
2016-02-04 15:05:00,209.69,209.69,209.43,209.58,20586.0,162.8551,162.8551,162.6532,162.7697,20586.0
2016-02-04 15:10:00,209.53,209.94,209.48,209.94,19889.0,162.7309,163.0493,162.692,163.0493,19889.0
2016-02-04 15:15:00,209.97,210.43,209.91,210.04,27631.0,163.0726,163.4298,163.026,163.1269,27631.0
2016-02-04 15:20:00,210.06,210.43,210.05,210.3,11412.0,163.1425,163.4298,163.1347,163.3289,11412.0
2016-02-04 15:25:00,210.26,210.44,209.8,209.8,21100.0,163.2978,163.4376,162.9405,162.9405,21100.0
2016-02-04 15:30:00,209.81,210.13,209.81,209.91,23233.0,162.9483,163.1968,162.9483,163.026,23233.0
2016-02-04 15:35:00,210.01,210.25,209.85,210.25,14009.0,163.1036,163.29,162.9794,163.29,14009.0
2016-02-04 15:40:00,210.16,210.52,210.06,210.41,12693.0,163.2201,163.4997,163.1425,163.4143,12693.0
2016-02-04 15:45:00,210.44,210.54,210.23,210.34,23719.0,163.4376,163.5153,163.2745,163.3599,23719.0
2016-02-04 15:50:00,210.43,210.47,209.96,210.35,26799.0,163.4298,163.4609,163.0648,163.3677,26799.0
2016-02-04 15:55:00,210.38,210.46,210.15,210.25,49950.0,163.391,163.4531,163.2124,163.29,49950.0
2016-02-05 09:30:00,210.34,211.35,209.57,209.66,28887.0,163.3599,164.1443,162.7619,162.8318,28887.0
2016-02-05 09:35:00,209.66,210.66,209.63,210.53,8229.0,162.8318,163.6085,162.8085,163.5075,8229.0
2016-02-05 09:40:00,210.64,210.78,210.13,210.78,11987.0,163.5929,163.7017,163.1968,163.7017,11987.0
2016-02-05 09:45:00,210.78,210.89,210.01,210.5,16084.0,163.7017,163.7871,163.1036,163.4842,16084.0
2016-02-05 09:50:00,210.5,210.74,210.22,210.31,10628.0,163.4842,163.6706,163.2667,163.3366,10628.0
2016-02-05 09:55:00,210.28,210.66,210.14,210.14,8219.0,163.3133,163.6085,163.2046,163.2046,8219.0
2016-02-05 10:00:00,210.26,210.62,210.25,210.48,12266.0,163.2978,163.5774,163.29,163.4687,12266.0
2016-02-05 10:05:00,210.45,210.51,210.23,210.23,30457.0,163.4454,163.492,163.2745,163.2745,30457.0
2016-02-05 10:10:00,210.17,210.45,210.13,210.44,15300.0,163.2279,163.4454,163.1968,163.4376,15300.0
2016-02-05 10:15:00,210.44,210.95,210.37,210.9,12260.0,163.4376,163.8337,163.3832,163.7949,12260.0
2016-02-05 10:20:00,210.86,211.14,210.73,210.85,14318.0,163.7638,163.9813,163.6628,163.756,14318.0
2016-02-05 10:25:00,210.75,211.08,210.44,210.59,18262.0,163.6784,163.9347,163.4376,163.5541,18262.0
2016-02-05 10:30:00,210.55,210.97,210.55,210.86,15043.0,163.523,163.8492,163.523,163.7638,15043.0
2016-02-05 10:35:00,210.87,211.33,210.87,211.33,10320.0,163.7716,164.1288,163.7716,164.1288,10320.0
2016-02-05 10:40:00,211.24,211.5,211.06,211.39,7238.0,164.0589,164.2608,163.9191,164.1754,7238.0
2016-02-05 10:45:00,211.28,211.81,211.11,211.79,13242.0,164.09,164.5016,163.958,164.4861,13242.0
2016-02-05 10:50:00,211.73,211.73,211.35,211.35,11065.0,164.4395,164.4395,164.1443,164.1443,11065.0
2016-02-05 10:55:00,211.38,211.5,211.21,211.23,10395.0,164.1676,164.2608,164.0356,164.0512,10395.0
2016-02-05 11:00:00,211.28,211.37,211.07,211.13,9668.0,164.09,164.1599,163.9269,163.9735,9668.0
2016-02-05 11:05:00,211.13,211.34,211.04,211.26,6776.0,163.9735,164.1366,163.9036,164.0744,6776.0
2016-02-05 11:10:00,211.28,211.42,211.12,211.41,4633.0,164.09,164.1987,163.9657,164.1909,4633.0
2016-02-05 11:15:00,211.42,211.51,211.2,211.25,6485.0,164.1987,164.2686,164.0279,164.0667,6485.0
2016-02-05 11:20:00,211.26,211.42,211.0,211.0,13991.0,164.0744,164.1987,163.8725,163.8725,13991.0
2016-02-05 11:25:00,210.99,211.06,210.68,210.84,7348.0,163.8648,163.9191,163.624,163.7483,7348.0
2016-02-05 11:30:00,210.82,211.05,210.77,211.05,11645.0,163.7327,163.9114,163.6939,163.9114,11645.0
2016-02-05 11:35:00,210.99,211.2,210.86,211.14,25245.0,163.8648,164.0279,163.7638,163.9813,25245.0
2016-02-05 11:40:00,211.14,211.25,210.87,210.94,24205.0,163.9813,164.0667,163.7716,163.8259,24205.0
2016-02-05 11:45:00,210.88,211.12,210.84,211.1,15830.0,163.7793,163.9657,163.7483,163.9502,15830.0
2016-02-05 11:50:00,211.07,211.25,211.0,211.15,11955.0,163.9269,164.0667,163.8725,163.989,11955.0
2016-02-05 11:55:00,211.21,211.32,211.04,211.32,10672.0,164.0356,164.121,163.9036,164.121,10672.0
2016-02-05 12:00:00,211.23,211.45,211.21,211.3,11041.0,164.0512,164.222,164.0356,164.1055,11041.0
2016-02-05 12:05:00,211.25,211.49,211.11,211.21,11058.0,164.0667,164.2531,163.958,164.0356,11058.0
2016-02-05 12:10:00,211.27,211.42,210.98,211.03,6405.0,164.0822,164.1987,163.857,163.8958,6405.0
2016-02-05 12:15:00,211.08,211.41,211.0,211.4,5338.0,163.9347,164.1909,163.8725,164.1832,5338.0
2016-02-05 12:20:00,211.4,211.59,211.34,211.58,25574.0,164.1832,164.3307,164.1366,164.323,25574.0
2016-02-05 12:25:00,211.59,211.78,211.56,211.78,22742.0,164.3307,164.4783,164.3074,164.4783,22742.0
2016-02-05 12:30:00,211.7,211.93,211.69,211.83,19324.0,164.4162,164.5948,164.4084,164.5171,19324.0
2016-02-05 12:35:00,211.9,212.13,211.84,212.04,26688.0,164.5715,164.7501,164.5249,164.6802,26688.0
2016-02-05 12:40:00,212.0,212.08,211.8,212.02,21503.0,164.6492,164.7113,164.4938,164.6647,21503.0
2016-02-05 12:45:00,212.01,212.19,211.98,212.06,17307.0,164.6569,164.7967,164.6336,164.6958,17307.0
2016-02-05 12:50:00,212.08,212.16,211.93,212.01,28555.0,164.7113,164.7734,164.5948,164.6569,28555.0
2016-02-05 12:55:00,211.99,212.12,211.78,212.09,13442.0,164.6414,164.7424,164.4783,164.7191,13442.0
2016-02-05 13:00:00,212.06,212.4,212.06,212.4,12200.0,164.6958,164.9598,164.6958,164.9598,12200.0
2016-02-05 13:05:00,212.46,212.57,212.38,212.5,12075.0,165.0064,165.0919,164.9443,165.0375,12075.0
2016-02-05 13:10:00,212.41,212.42,211.97,211.97,14310.0,164.9676,164.9754,164.6259,164.6259,14310.0
2016-02-05 13:15:00,211.94,212.4,211.92,212.27,17515.0,164.6026,164.9598,164.587,164.8589,17515.0
2016-02-05 13:20:00,212.25,212.5,212.21,212.48,25840.0,164.8433,165.0375,164.8123,165.022,25840.0
2016-02-05 13:25:00,212.45,212.52,212.41,212.42,13248.0,164.9987,165.053,164.9676,164.9754,13248.0
2016-02-05 13:30:00,212.41,212.49,212.0,212.08,9940.0,164.9676,165.0297,164.6492,164.7113,9940.0
2016-02-05 13:35:00,212.07,212.16,211.86,211.99,24812.0,164.7035,164.7734,164.5404,164.6414,24812.0
2016-02-05 13:40:00,211.88,212.06,211.7,211.71,15970.0,164.556,164.6958,164.4162,164.4239,15970.0
2016-02-05 13:45:00,211.71,211.92,211.7,211.86,17589.0,164.4239,164.587,164.4162,164.5404,17589.0
2016-02-05 13:50:00,211.76,212.11,211.76,212.06,18889.0,164.4628,164.7346,164.4628,164.6958,18889.0
2016-02-05 13:55:00,212.08,212.13,211.83,211.95,21644.0,164.7113,164.7501,164.5171,164.6103,21644.0
2016-02-05 14:00:00,211.97,211.97,211.72,211.96,12477.0,164.6259,164.6259,164.4317,164.6181,12477.0
2016-02-05 14:05:00,211.92,211.96,211.64,211.9,10981.0,164.587,164.6181,164.3696,164.5715,10981.0
2016-02-05 14:10:00,211.9,211.99,211.73,211.95,31610.0,164.5715,164.6414,164.4395,164.6103,31610.0
2016-02-05 14:15:00,211.97,212.12,211.88,212.1,35072.0,164.6259,164.7424,164.556,164.7268,35072.0
2016-02-05 14:20:00,212.05,212.4,211.82,212.34,13681.0,164.688,164.9598,164.5094,164.9132,13681.0
2016-02-05 14:25:00,212.31,212.32,211.85,211.85,12397.0,164.8899,164.8977,164.5327,164.5327,12397.0
2016-02-05 14:30:00,211.89,212.32,211.88,212.28,25291.0,164.5637,164.8977,164.556,164.8666,25291.0
2016-02-05 14:35:00,212.24,212.32,212.15,212.17,6843.0,164.8356,164.8977,164.7657,164.7812,6843.0
2016-02-05 14:40:00,212.12,212.18,211.52,211.53,18529.0,164.7424,164.789,164.2764,164.2841,18529.0
2016-02-05 14:45:00,211.56,212.01,211.52,212.0,22001.0,164.3074,164.6569,164.2764,164.6492,22001.0
2016-02-05 14:50:00,211.95,212.05,211.78,212.01,18098.0,164.6103,164.688,164.4783,164.6569,18098.0
2016-02-05 14:55:00,212.02,212.02,211.47,211.57,13148.0,164.6647,164.6647,164.2375,164.3152,13148.0
2016-02-05 15:00:00,211.52,211.53,211.1,211.21,17873.0,164.2764,164.2841,163.9502,164.0356,17873.0
2016-02-05 15:05:00,211.21,211.44,211.11,211.44,19154.0,164.0356,164.2142,163.958,164.2142,19154.0
2016-02-05 15:10:00,211.45,211.61,211.32,211.53,31397.0,164.222,164.3463,164.121,164.2841,31397.0
2016-02-05 15:15:00,211.53,211.9,211.47,211.84,19333.0,164.2841,164.5715,164.2375,164.5249,19333.0
2016-02-05 15:20:00,211.78,211.86,211.54,211.6,17674.0,164.4783,164.5404,164.2919,164.3385,17674.0
2016-02-05 15:25:00,211.61,211.61,211.42,211.45,56034.0,164.3463,164.3463,164.1987,164.222,56034.0
2016-02-05 15:30:00,211.4,211.55,210.93,211.55,48441.0,164.1832,164.2997,163.8182,164.2997,48441.0
2016-02-05 15:35:00,211.5,211.63,211.44,211.49,29691.0,164.2608,164.3618,164.2142,164.2531,29691.0
2016-02-05 15:40:00,211.47,211.67,211.29,211.59,17171.0,164.2375,164.3929,164.0977,164.3307,17171.0
2016-02-05 15:45:00,211.6,211.81,211.53,211.62,18415.0,164.3385,164.5016,164.2841,164.354,18415.0
2016-02-05 15:50:00,211.62,211.65,211.31,211.35,25223.0,164.354,164.3773,164.1133,164.1443,25223.0
2016-02-05 15:55:00,211.41,212.14,211.39,211.95,137962.0,164.1909,164.7579,164.1754,164.6103,137962.0
2016-02-08 09:30:00,209.33,211.25,209.3,211.01,35853.0,162.5755,164.0667,162.5522,163.8803,35853.0
2016-02-08 09:35:00,211.72,211.72,210.3,210.59,22385.0,164.4317,164.4317,163.3289,163.5541,22385.0
2016-02-08 09:40:00,210.65,211.88,210.62,211.71,19957.0,163.6007,164.556,163.5774,164.4239,19957.0
2016-02-08 09:45:00,211.93,212.14,211.57,211.83,35375.0,164.5948,164.7579,164.3152,164.5171,35375.0
2016-02-08 09:50:00,211.88,212.24,211.67,212.17,17785.0,164.556,164.8356,164.3929,164.7812,17785.0
2016-02-08 09:55:00,212.16,212.61,212.05,212.38,31473.0,164.7734,165.1229,164.688,164.9443,31473.0
2016-02-08 10:00:00,212.41,213.18,212.35,213.17,31895.0,164.9676,165.5656,164.921,165.5578,31895.0
2016-02-08 10:05:00,213.03,213.14,212.58,212.69,17685.0,165.4491,165.5345,165.0996,165.1851,17685.0
2016-02-08 10:10:00,212.61,212.9,212.51,212.88,16088.0,165.1229,165.3482,165.0453,165.3326,16088.0
2016-02-08 10:15:00,212.87,212.89,212.58,212.68,17045.0,165.3249,165.3404,165.0996,165.1773,17045.0
2016-02-08 10:20:00,212.59,213.37,212.58,213.11,22800.0,165.1074,165.7132,165.0996,165.5112,22800.0
2016-02-08 10:25:00,213.07,213.64,212.98,213.46,21653.0,165.4802,165.9229,165.4103,165.7831,21653.0
2016-02-08 10:30:00,213.41,214.43,213.29,214.43,15512.0,165.7442,166.5364,165.651,166.5364,15512.0
2016-02-08 10:35:00,214.36,214.77,214.25,214.72,36685.0,166.4821,166.8005,166.3966,166.7616,36685.0
2016-02-08 10:40:00,214.72,214.96,214.54,214.86,20263.0,166.7616,166.948,166.6219,166.8704,20263.0
2016-02-08 10:45:00,214.99,215.15,214.72,214.97,36067.0,166.9713,167.0956,166.7616,166.9558,36067.0
2016-02-08 10:50:00,214.97,214.97,213.95,213.95,45792.0,166.9558,166.9558,166.1636,166.1636,45792.0
2016-02-08 10:55:00,213.94,214.19,213.78,213.86,31524.0,166.1559,166.35,166.0316,166.0937,31524.0
2016-02-08 11:00:00,213.94,214.04,213.43,213.59,30627.0,166.1559,166.2335,165.7598,165.884,30627.0
2016-02-08 11:05:00,213.59,214.07,213.58,213.96,11290.0,165.884,166.2568,165.8763,166.1714,11290.0
2016-02-08 11:10:00,213.91,214.03,213.74,213.98,20242.0,166.1326,166.2258,166.0005,166.1869,20242.0
2016-02-08 11:15:00,213.91,214.07,213.81,213.89,16033.0,166.1326,166.2568,166.0549,166.117,16033.0
2016-02-08 11:20:00,213.8,213.95,213.57,213.64,29192.0,166.0471,166.1636,165.8685,165.9229,29192.0
2016-02-08 11:25:00,213.55,213.58,213.21,213.47,19347.0,165.853,165.8763,165.5889,165.7908,19347.0
2016-02-08 11:30:00,213.44,213.75,213.35,213.6,24680.0,165.7675,166.0083,165.6976,165.8918,24680.0
2016-02-08 11:35:00,213.6,213.68,213.41,213.42,11018.0,165.8918,165.9539,165.7442,165.752,11018.0
2016-02-08 11:40:00,213.42,213.42,212.87,212.88,30956.0,165.752,165.752,165.3249,165.3326,30956.0
2016-02-08 11:45:00,212.95,213.29,212.91,213.26,17357.0,165.387,165.651,165.3559,165.6277,17357.0
2016-02-08 11:50:00,213.21,213.4,213.09,213.26,33820.0,165.5889,165.7365,165.4957,165.6277,33820.0
2016-02-08 11:55:00,213.24,213.43,213.19,213.38,17337.0,165.6122,165.7598,165.5734,165.7209,17337.0
2016-02-08 12:00:00,213.41,213.44,213.25,213.25,11796.0,165.7442,165.7675,165.62,165.62,11796.0
2016-02-08 12:05:00,213.27,213.27,212.92,213.06,13777.0,165.6355,165.6355,165.3637,165.4724,13777.0
2016-02-08 12:10:00,213.02,213.17,212.95,213.17,36501.0,165.4413,165.5578,165.387,165.5578,36501.0
2016-02-08 12:15:00,213.17,213.71,213.15,213.69,17859.0,165.5578,165.9772,165.5423,165.9617,17859.0
2016-02-08 12:20:00,213.59,213.69,213.37,213.54,24297.0,165.884,165.9617,165.7132,165.8452,24297.0
2016-02-08 12:25:00,213.52,213.55,213.13,213.16,13509.0,165.8297,165.853,165.5268,165.5501,13509.0
2016-02-08 12:30:00,213.16,213.53,213.07,213.07,7908.0,165.5501,165.8374,165.4802,165.4802,7908.0
2016-02-08 12:35:00,213.18,213.35,213.04,213.25,12433.0,165.5656,165.6976,165.4569,165.62,12433.0
2016-02-08 12:40:00,213.22,213.61,213.17,213.49,10232.0,165.5967,165.8996,165.5578,165.8064,10232.0
2016-02-08 12:45:00,213.41,213.42,213.18,213.3,16637.0,165.7442,165.752,165.5656,165.6588,16637.0
2016-02-08 12:50:00,213.37,213.59,213.32,213.32,7140.0,165.7132,165.884,165.6743,165.6743,7140.0
2016-02-08 12:55:00,213.29,213.53,213.25,213.44,30034.0,165.651,165.8374,165.62,165.7675,30034.0
2016-02-08 13:00:00,213.39,213.59,213.33,213.36,38184.0,165.7287,165.884,165.6821,165.7054,38184.0
2016-02-08 13:05:00,213.32,213.61,213.3,213.55,20062.0,165.6743,165.8996,165.6588,165.853,20062.0
2016-02-08 13:10:00,213.61,213.75,213.61,213.7,27944.0,165.8996,166.0083,165.8996,165.9695,27944.0
2016-02-08 13:15:00,213.7,213.8,213.6,213.73,29324.0,165.9695,166.0471,165.8918,165.9928,29324.0
2016-02-08 13:20:00,213.67,214.01,213.67,214.0,14291.0,165.9462,166.2102,165.9462,166.2025,14291.0
2016-02-08 13:25:00,213.98,214.03,213.78,214.03,17650.0,166.1869,166.2258,166.0316,166.2258,17650.0
2016-02-08 13:30:00,213.95,214.2,213.92,214.06,10693.0,166.1636,166.3578,166.1403,166.2491,10693.0
2016-02-08 13:35:00,214.0,214.16,213.95,214.08,12358.0,166.2025,166.3267,166.1636,166.2646,12358.0
2016-02-08 13:40:00,214.05,214.05,213.84,213.87,16664.0,166.2413,166.2413,166.0782,166.1015,16664.0
2016-02-08 13:45:00,213.93,213.97,213.77,213.81,27153.0,166.1481,166.1792,166.0238,166.0549,27153.0
2016-02-08 13:50:00,213.85,213.85,213.65,213.67,22496.0,166.086,166.086,165.9306,165.9462,22496.0
2016-02-08 13:55:00,213.71,213.78,213.61,213.61,18647.0,165.9772,166.0316,165.8996,165.8996,18647.0
2016-02-08 14:00:00,213.61,213.89,213.6,213.86,12496.0,165.8996,166.117,165.8918,166.0937,12496.0
2016-02-08 14:05:00,213.86,213.98,213.79,213.85,15837.0,166.0937,166.1869,166.0394,166.086,15837.0
2016-02-08 14:10:00,213.9,213.97,213.66,213.8,19723.0,166.1248,166.1792,165.9384,166.0471,19723.0
2016-02-08 14:15:00,213.67,213.81,213.42,213.45,13703.0,165.9462,166.0549,165.752,165.7753,13703.0
2016-02-08 14:20:00,213.43,213.54,213.33,213.41,16882.0,165.7598,165.8452,165.6821,165.7442,16882.0
2016-02-08 14:25:00,213.37,213.6,213.37,213.55,32388.0,165.7132,165.8918,165.7132,165.853,32388.0
2016-02-08 14:30:00,213.51,213.57,213.18,213.28,23494.0,165.8219,165.8685,165.5656,165.6433,23494.0
2016-02-08 14:35:00,213.24,213.32,213.17,213.32,18554.0,165.6122,165.6743,165.5578,165.6743,18554.0
2016-02-08 14:40:00,213.32,213.49,213.26,213.43,26748.0,165.6743,165.8064,165.6277,165.7598,26748.0
2016-02-08 14:45:00,213.49,213.84,213.42,213.73,22563.0,165.8064,166.0782,165.752,165.9928,22563.0
2016-02-08 14:50:00,213.76,213.96,213.46,213.46,11635.0,166.0161,166.1714,165.7831,165.7831,11635.0
2016-02-08 14:55:00,213.47,213.53,213.04,213.08,15188.0,165.7908,165.8374,165.4569,165.4879,15188.0
2016-02-08 15:00:00,213.07,213.27,212.85,213.03,27127.0,165.4802,165.6355,165.3093,165.4491,27127.0
2016-02-08 15:05:00,213.0,213.18,212.84,213.01,23696.0,165.4258,165.5656,165.3016,165.4336,23696.0
2016-02-08 15:10:00,213.03,213.39,213.0,213.39,30945.0,165.4491,165.7287,165.4258,165.7287,30945.0
2016-02-08 15:15:00,213.42,213.9,213.28,213.82,47000.0,165.752,166.1248,165.6433,166.0627,47000.0
2016-02-08 15:20:00,213.8,214.11,213.7,213.9,18828.0,166.0471,166.2879,165.9695,166.1248,18828.0
2016-02-08 15:25:00,213.9,214.05,213.71,214.05,38097.0,166.1248,166.2413,165.9772,166.2413,38097.0
2016-02-08 15:30:00,214.08,214.58,214.03,214.43,25544.0,166.2646,166.6529,166.2258,166.5364,25544.0
2016-02-08 15:35:00,214.37,214.46,213.89,213.96,25490.0,166.4898,166.5597,166.117,166.1714,25490.0
2016-02-08 15:40:00,213.97,214.41,213.95,214.3,38443.0,166.1792,166.5209,166.1636,166.4355,38443.0
2016-02-08 15:45:00,214.38,215.08,214.35,214.9,82497.0,166.4976,167.0412,166.4743,166.9014,82497.0
2016-02-08 15:50:00,214.87,214.94,214.61,214.63,85081.0,166.8781,166.9325,166.6762,166.6918,85081.0
2016-02-08 15:55:00,214.66,214.78,214.45,214.61,140226.0,166.715,166.8082,166.552,166.6762,140226.0
2016-02-09 09:30:00,213.12,214.51,212.24,214.39,35792.0,165.519,166.5986,164.8356,166.5054,35792.0
2016-02-09 09:35:00,214.35,214.35,213.52,213.82,18681.0,166.4743,166.4743,165.8297,166.0627,18681.0
2016-02-09 09:40:00,213.66,213.88,213.04,213.69,12974.0,165.9384,166.1093,165.4569,165.9617,12974.0
2016-02-09 09:45:00,213.68,214.22,213.67,213.83,9334.0,165.9539,166.3733,165.9462,166.0704,9334.0
2016-02-09 09:50:00,213.95,214.26,213.8,214.05,26294.0,166.1636,166.4044,166.0471,166.2413,26294.0
2016-02-09 09:55:00,213.99,214.09,213.51,213.53,10380.0,166.1947,166.2724,165.8219,165.8374,10380.0
2016-02-09 10:00:00,213.53,214.24,213.33,214.02,11844.0,165.8374,166.3889,165.6821,166.218,11844.0
2016-02-09 10:05:00,214.02,214.37,213.71,214.18,9789.0,166.218,166.4898,165.9772,166.3423,9789.0
2016-02-09 10:10:00,214.02,214.47,214.0,214.27,12071.0,166.218,166.5675,166.2025,166.4122,12071.0
2016-02-09 10:15:00,214.35,214.41,214.07,214.36,12115.0,166.4743,166.5209,166.2568,166.4821,12115.0
2016-02-09 10:20:00,214.35,214.36,213.81,214.16,15351.0,166.4743,166.4821,166.0549,166.3267,15351.0
2016-02-09 10:25:00,214.14,214.5,213.97,214.43,18036.0,166.3112,166.5908,166.1792,166.5364,18036.0
2016-02-09 10:30:00,214.34,214.35,213.6,213.96,10118.0,166.4665,166.4743,165.8918,166.1714,10118.0
2016-02-09 10:35:00,213.9,214.24,213.89,214.07,28991.0,166.1248,166.3889,166.117,166.2568,28991.0
2016-02-09 10:40:00,214.11,214.25,213.83,214.09,36949.0,166.2879,166.3966,166.0704,166.2724,36949.0
2016-02-09 10:45:00,214.08,214.57,214.08,214.57,6257.0,166.2646,166.6452,166.2646,166.6452,6257.0
2016-02-09 10:50:00,214.57,214.77,214.41,214.49,4972.0,166.6452,166.8005,166.5209,166.583,4972.0
2016-02-09 10:55:00,214.39,214.69,214.31,214.54,12834.0,166.5054,166.7383,166.4432,166.6219,12834.0
2016-02-09 11:00:00,214.56,215.0,214.45,214.84,24483.0,166.6374,166.9791,166.552,166.8548,24483.0
2016-02-09 11:05:00,214.92,215.51,214.8,215.5,16520.0,166.917,167.3752,166.8238,167.3674,16520.0
2016-02-09 11:10:00,215.51,216.12,215.42,215.99,25968.0,167.3752,167.849,167.3053,167.748,25968.0
2016-02-09 11:15:00,215.97,216.15,215.57,216.05,14730.0,167.7325,167.8723,167.4218,167.7946,14730.0
2016-02-09 11:20:00,216.04,216.95,216.04,216.89,23581.0,167.7868,168.4936,167.7868,168.447,23581.0
2016-02-09 11:25:00,216.89,217.31,216.66,217.18,17951.0,168.447,168.7732,168.2683,168.6722,17951.0
2016-02-09 11:30:00,217.15,217.16,216.53,216.93,20186.0,168.6489,168.6567,168.1674,168.478,20186.0
2016-02-09 11:35:00,216.87,216.9,216.41,216.41,32254.0,168.4314,168.4547,168.0742,168.0742,32254.0
2016-02-09 11:40:00,216.52,217.0,216.47,216.94,13850.0,168.1596,168.5324,168.1208,168.4858,13850.0
2016-02-09 11:45:00,216.85,217.3,216.8,217.06,24605.0,168.4159,168.7654,168.3771,168.579,24605.0
2016-02-09 11:50:00,216.89,217.33,216.8,216.87,16261.0,168.447,168.7887,168.3771,168.4314,16261.0
2016-02-09 11:55:00,216.89,217.17,216.82,216.96,22710.0,168.447,168.6644,168.3926,168.5013,22710.0
2016-02-09 12:00:00,216.9,217.06,216.31,216.66,19023.0,168.4547,168.579,167.9965,168.2683,19023.0
2016-02-09 12:05:00,216.61,216.85,216.4,216.82,17224.0,168.2295,168.4159,168.0664,168.3926,17224.0
2016-02-09 12:10:00,216.76,216.81,216.47,216.47,17300.0,168.346,168.3848,168.1208,168.1208,17300.0
2016-02-09 12:15:00,216.55,216.71,216.11,216.13,10583.0,168.1829,168.3072,167.8412,167.8567,10583.0
2016-02-09 12:20:00,216.08,216.25,215.83,215.93,15806.0,167.8179,167.9499,167.6237,167.7014,15806.0
2016-02-09 12:25:00,215.96,216.03,215.58,215.85,28767.0,167.7247,167.7791,167.4296,167.6393,28767.0
2016-02-09 12:30:00,215.92,216.1,215.62,215.75,14303.0,167.6936,167.8334,167.4606,167.5616,14303.0
2016-02-09 12:35:00,215.67,215.9,215.52,215.52,12097.0,167.4995,167.6781,167.383,167.383,12097.0
2016-02-09 12:40:00,215.61,215.72,215.41,215.52,15334.0,167.4529,167.5383,167.2975,167.383,15334.0
2016-02-09 12:45:00,215.63,215.64,215.38,215.41,24136.0,167.4684,167.4762,167.2742,167.2975,24136.0
2016-02-09 12:50:00,215.44,215.9,215.39,215.84,7716.0,167.3208,167.6781,167.282,167.6315,7716.0
2016-02-09 12:55:00,215.8,216.09,215.68,216.0,8256.0,167.6004,167.8257,167.5072,167.7558,8256.0
2016-02-09 13:00:00,215.99,216.28,215.91,216.24,13751.0,167.748,167.9732,167.6859,167.9422,13751.0
2016-02-09 13:05:00,216.14,216.2,215.73,215.87,7154.0,167.8645,167.9111,167.5461,167.6548,7154.0
2016-02-09 13:10:00,215.76,215.76,215.45,215.58,21048.0,167.5694,167.5694,167.3286,167.4296,21048.0
2016-02-09 13:15:00,215.63,215.76,215.45,215.45,10923.0,167.4684,167.5694,167.3286,167.3286,10923.0
2016-02-09 13:20:00,215.59,215.94,215.53,215.72,11803.0,167.4373,167.7092,167.3907,167.5383,11803.0
2016-02-09 13:25:00,215.65,215.69,215.28,215.36,7464.0,167.4839,167.515,167.1966,167.2587,7464.0
2016-02-09 13:30:00,215.4,215.79,215.37,215.74,11957.0,167.2898,167.5927,167.2665,167.5538,11957.0
2016-02-09 13:35:00,215.78,215.78,215.34,215.46,14993.0,167.5849,167.5849,167.2432,167.3364,14993.0
2016-02-09 13:40:00,215.4,215.99,215.4,215.94,17514.0,167.2898,167.748,167.2898,167.7092,17514.0
2016-02-09 13:45:00,215.9,215.9,215.41,215.49,14689.0,167.6781,167.6781,167.2975,167.3597,14689.0
2016-02-09 13:50:00,215.45,215.68,215.38,215.61,19252.0,167.3286,167.5072,167.2742,167.4529,19252.0
2016-02-09 13:55:00,215.66,215.88,215.65,215.82,8191.0,167.4917,167.6626,167.4839,167.616,8191.0
2016-02-09 14:00:00,215.87,216.13,215.84,216.04,12584.0,167.6548,167.8567,167.6315,167.7868,12584.0
2016-02-09 14:05:00,216.09,216.95,216.03,216.65,28070.0,167.8257,168.4936,167.7791,168.2606,28070.0
2016-02-09 14:10:00,216.67,216.77,216.23,216.34,14892.0,168.2761,168.3538,167.9344,168.0198,14892.0
2016-02-09 14:15:00,216.36,216.61,216.3,216.48,23515.0,168.0353,168.2295,167.9888,168.1285,23515.0
2016-02-09 14:20:00,216.48,216.57,216.24,216.25,14288.0,168.1285,168.1984,167.9422,167.9499,14288.0
2016-02-09 14:25:00,216.36,216.36,215.97,216.04,13430.0,168.0353,168.0353,167.7325,167.7868,13430.0
2016-02-09 14:30:00,216.18,216.22,215.87,216.03,14307.0,167.8956,167.9266,167.6548,167.7791,14307.0
2016-02-09 14:35:00,216.09,216.67,216.08,216.62,11598.0,167.8257,168.2761,167.8179,168.2373,11598.0
2016-02-09 14:40:00,216.52,216.73,216.35,216.62,14267.0,168.1596,168.3227,168.0276,168.2373,14267.0
2016-02-09 14:45:00,216.6,216.65,216.21,216.21,11137.0,168.2217,168.2606,167.9189,167.9189,11137.0
2016-02-09 14:50:00,216.31,216.52,216.18,216.52,18002.0,167.9965,168.1596,167.8956,168.1596,18002.0
2016-02-09 14:55:00,216.5,216.51,215.92,216.09,19061.0,168.1441,168.1518,167.6936,167.8257,19061.0
2016-02-09 15:00:00,216.01,216.55,216.01,216.55,19645.0,167.7635,168.1829,167.7635,168.1829,19645.0
2016-02-09 15:05:00,216.44,216.9,216.33,216.44,37587.0,168.0975,168.4547,168.0121,168.0975,37587.0
2016-02-09 15:10:00,216.57,217.14,216.31,217.14,34408.0,168.1984,168.6411,167.9965,168.6411,34408.0
2016-02-09 15:15:00,217.14,217.2,216.93,216.99,16324.0,168.6411,168.6877,168.478,168.5246,16324.0
2016-02-09 15:20:00,216.97,217.26,216.78,216.86,30083.0,168.5091,168.7343,168.3615,168.4237,30083.0
2016-02-09 15:25:00,216.79,216.84,216.09,216.43,37436.0,168.3693,168.4081,167.8257,168.0897,37436.0
2016-02-09 15:30:00,216.53,216.56,216.1,216.29,17758.0,168.1674,168.1907,167.8334,167.981,17758.0
2016-02-09 15:35:00,216.44,216.81,216.31,216.56,27830.0,168.0975,168.3848,167.9965,168.1907,27830.0
2016-02-09 15:40:00,216.57,216.57,215.72,216.25,30957.0,168.1984,168.1984,167.5383,167.9499,30957.0
2016-02-09 15:45:00,216.13,216.33,216.05,216.21,29491.0,167.8567,168.0121,167.7946,167.9189,29491.0
2016-02-09 15:50:00,216.17,216.33,216.14,216.26,30502.0,167.8878,168.0121,167.8645,167.9577,30502.0
2016-02-09 15:55:00,216.27,216.27,215.81,216.01,83154.0,167.9655,167.9655,167.6082,167.7635,83154.0
2016-02-10 09:30:00,216.01,216.89,216.01,216.75,35955.0,167.7635,168.447,167.7635,168.3382,35955.0
2016-02-10 09:35:00,216.61,217.32,216.31,216.95,29119.0,168.2295,168.7809,167.9965,168.4936,29119.0
2016-02-10 09:40:00,217.06,217.44,216.01,216.01,28776.0,168.579,168.8741,167.7635,167.7635,28776.0
2016-02-10 09:45:00,215.96,216.65,215.96,216.17,17393.0,167.7247,168.2606,167.7247,167.8878,17393.0
2016-02-10 09:50:00,216.33,216.4,215.96,215.96,13807.0,168.0121,168.0664,167.7247,167.7247,13807.0
2016-02-10 09:55:00,215.91,216.32,215.9,215.97,16826.0,167.6859,168.0043,167.6781,167.7325,16826.0
2016-02-10 10:00:00,215.97,215.99,215.63,215.64,14814.0,167.7325,167.748,167.4684,167.4762,14814.0
2016-02-10 10:05:00,215.71,215.94,215.56,215.93,15551.0,167.5305,167.7092,167.414,167.7014,15551.0
2016-02-10 10:10:00,215.93,216.28,215.87,216.04,16355.0,167.7014,167.9732,167.6548,167.7868,16355.0
2016-02-10 10:15:00,216.17,216.5,215.9,216.43,9529.0,167.8878,168.1441,167.6781,168.0897,9529.0
2016-02-10 10:20:00,216.38,216.43,216.12,216.26,28036.0,168.0509,168.0897,167.849,167.9577,28036.0
2016-02-10 10:25:00,216.37,216.42,215.95,216.01,10694.0,168.0431,168.0819,167.7169,167.7635,10694.0
2016-02-10 10:30:00,216.05,216.33,216.0,216.22,14333.0,167.7946,168.0121,167.7558,167.9266,14333.0
2016-02-10 10:35:00,216.24,216.43,216.0,216.3,14583.0,167.9422,168.0897,167.7558,167.9888,14583.0
2016-02-10 10:40:00,216.35,216.35,215.86,216.0,14254.0,168.0276,168.0276,167.647,167.7558,14254.0
2016-02-10 10:45:00,216.09,216.26,215.94,216.22,7300.0,167.8257,167.9577,167.7092,167.9266,7300.0
2016-02-10 10:50:00,216.15,216.24,215.63,215.84,13350.0,167.8723,167.9422,167.4684,167.6315,13350.0
2016-02-10 10:55:00,215.77,216.03,215.61,215.93,14912.0,167.5771,167.7791,167.4529,167.7014,14912.0
2016-02-10 11:00:00,215.98,216.15,215.81,216.03,5792.0,167.7402,167.8723,167.6082,167.7791,5792.0
2016-02-10 11:05:00,216.14,216.3,215.51,215.76,10372.0,167.8645,167.9888,167.3752,167.5694,10372.0
2016-02-10 11:10:00,215.74,216.14,215.66,215.99,6703.0,167.5538,167.8645,167.4917,167.748,6703.0
2016-02-10 11:15:00,216.06,216.15,215.87,216.15,6301.0,167.8024,167.8723,167.6548,167.8723,6301.0
2016-02-10 11:20:00,216.29,216.43,216.19,216.28,8964.0,167.981,168.0897,167.9033,167.9732,8964.0
2016-02-10 11:25:00,216.34,216.35,215.82,215.84,5772.0,168.0198,168.0276,167.616,167.6315,5772.0
2016-02-10 11:30:00,215.87,216.29,215.86,216.02,8702.0,167.6548,167.981,167.647,167.7713,8702.0
2016-02-10 11:35:00,216.09,216.09,215.59,215.64,7499.0,167.8257,167.8257,167.4373,167.4762,7499.0
2016-02-10 11:40:00,215.68,215.89,215.67,215.84,11910.0,167.5072,167.6703,167.4995,167.6315,11910.0
2016-02-10 11:45:00,215.83,215.9,215.64,215.79,6396.0,167.6237,167.6781,167.4762,167.5927,6396.0
2016-02-10 11:50:00,215.8,216.04,215.69,215.86,17109.0,167.6004,167.7868,167.515,167.647,17109.0
2016-02-10 11:55:00,215.84,215.94,215.65,215.71,6718.0,167.6315,167.7092,167.4839,167.5305,6718.0
2016-02-10 12:00:00,215.72,215.87,215.49,215.57,6294.0,167.5383,167.6548,167.3597,167.4218,6294.0
2016-02-10 12:05:00,215.49,215.56,215.3,215.34,15779.0,167.3597,167.414,167.2121,167.2432,15779.0
2016-02-10 12:10:00,215.42,215.53,215.05,215.4,11730.0,167.3053,167.3907,167.0179,167.2898,11730.0
2016-02-10 12:15:00,215.4,215.64,215.31,215.56,11805.0,167.2898,167.4762,167.2199,167.414,11805.0
2016-02-10 12:20:00,215.66,216.05,215.64,215.71,11854.0,167.4917,167.7946,167.4762,167.5305,11854.0
2016-02-10 12:25:00,215.65,215.91,215.53,215.88,15131.0,167.4839,167.6859,167.3907,167.6626,15131.0
2016-02-10 12:30:00,215.91,216.02,215.84,215.87,13889.0,167.6859,167.7713,167.6315,167.6548,13889.0
2016-02-10 12:35:00,215.9,216.06,215.8,216.0,23045.0,167.6781,167.8024,167.6004,167.7558,23045.0
2016-02-10 12:40:00,216.07,216.17,216.0,216.05,14617.0,167.8101,167.8878,167.7558,167.7946,14617.0
2016-02-10 12:45:00,216.12,216.3,216.1,216.16,20778.0,167.849,167.9888,167.8334,167.88,20778.0
2016-02-10 12:50:00,216.11,216.2,215.95,216.01,10646.0,167.8412,167.9111,167.7169,167.7635,10646.0
2016-02-10 12:55:00,215.95,216.13,215.86,216.04,27403.0,167.7169,167.8567,167.647,167.7868,27403.0
2016-02-10 13:00:00,216.0,216.19,215.98,216.13,10069.0,167.7558,167.9033,167.7402,167.8567,10069.0
2016-02-10 13:05:00,216.13,216.15,215.82,215.94,12690.0,167.8567,167.8723,167.616,167.7092,12690.0
2016-02-10 13:10:00,215.98,216.04,215.52,215.54,6385.0,167.7402,167.7868,167.383,167.3985,6385.0
2016-02-10 13:15:00,215.56,215.6,215.38,215.48,9439.0,167.414,167.4451,167.2742,167.3519,9439.0
2016-02-10 13:20:00,215.39,215.56,215.3,215.36,9694.0,167.282,167.414,167.2121,167.2587,9694.0
2016-02-10 13:25:00,215.39,215.44,215.03,215.13,4163.0,167.282,167.3208,167.0024,167.0801,4163.0
2016-02-10 13:30:00,215.13,215.14,214.87,214.9,11848.0,167.0801,167.0878,166.8781,166.9014,11848.0
2016-02-10 13:35:00,214.92,215.07,214.88,214.97,11367.0,166.917,167.0335,166.8859,166.9558,11367.0
2016-02-10 13:40:00,214.97,215.38,214.87,215.37,8700.0,166.9558,167.2742,166.8781,167.2665,8700.0
2016-02-10 13:45:00,215.37,215.39,215.12,215.19,9316.0,167.2665,167.282,167.0723,167.1267,9316.0
2016-02-10 13:50:00,215.17,215.18,214.72,214.78,9462.0,167.1111,167.1189,166.7616,166.8082,9462.0
2016-02-10 13:55:00,214.7,214.97,214.59,214.74,11962.0,166.7461,166.9558,166.6607,166.7772,11962.0
2016-02-10 14:00:00,214.74,214.78,214.59,214.66,16975.0,166.7772,166.8082,166.6607,166.715,16975.0
2016-02-10 14:05:00,214.75,215.45,214.72,215.37,21147.0,166.7849,167.3286,166.7616,167.2665,21147.0
2016-02-10 14:10:00,215.37,215.48,214.98,215.02,15853.0,167.2665,167.3519,166.9636,166.9946,15853.0
2016-02-10 14:15:00,215.0,215.4,214.85,215.4,17047.0,166.9791,167.2898,166.8626,167.2898,17047.0
2016-02-10 14:20:00,215.38,215.43,215.24,215.39,8354.0,167.2742,167.3131,167.1655,167.282,8354.0
2016-02-10 14:25:00,215.42,215.68,215.26,215.66,9493.0,167.3053,167.5072,167.181,167.4917,9493.0
2016-02-10 14:30:00,215.67,216.0,215.61,215.63,11887.0,167.4995,167.7558,167.4529,167.4684,11887.0
2016-02-10 14:35:00,215.68,215.74,215.51,215.51,6130.0,167.5072,167.5538,167.3752,167.3752,6130.0
2016-02-10 14:40:00,215.45,215.53,215.22,215.46,5427.0,167.3286,167.3907,167.15,167.3364,5427.0
2016-02-10 14:45:00,215.46,215.46,215.21,215.39,8086.0,167.3364,167.3364,167.1422,167.282,8086.0
2016-02-10 14:50:00,215.4,215.42,215.06,215.22,7288.0,167.2898,167.3053,167.0257,167.15,7288.0
2016-02-10 14:55:00,215.19,215.28,215.1,215.12,7499.0,167.1267,167.1966,167.0568,167.0723,7499.0
2016-02-10 15:00:00,215.12,215.68,215.0,215.61,12989.0,167.0723,167.5072,166.9791,167.4529,12989.0
2016-02-10 15:05:00,215.61,215.76,215.44,215.51,11853.0,167.4529,167.5694,167.3208,167.3752,11853.0
2016-02-10 15:10:00,215.43,215.43,215.09,215.14,11901.0,167.3131,167.3131,167.049,167.0878,11901.0
2016-02-10 15:15:00,215.1,215.2,214.56,214.65,11171.0,167.0568,167.1344,166.6374,166.7073,11171.0
2016-02-10 15:20:00,214.65,215.12,214.62,214.77,14020.0,166.7073,167.0723,166.684,166.8005,14020.0
2016-02-10 15:25:00,214.84,215.01,214.74,214.75,13862.0,166.8548,166.9869,166.7772,166.7849,13862.0
2016-02-10 15:30:00,214.75,214.82,214.41,214.68,27010.0,166.7849,166.8393,166.5209,166.7306,27010.0
2016-02-10 15:35:00,214.65,214.65,214.06,214.23,26511.0,166.7073,166.7073,166.2491,166.3811,26511.0
2016-02-10 15:40:00,214.23,214.24,213.85,214.16,39453.0,166.3811,166.3889,166.086,166.3267,39453.0
2016-02-10 15:45:00,214.08,214.45,213.91,214.14,45444.0,166.2646,166.552,166.1326,166.3112,45444.0
2016-02-10 15:50:00,214.09,214.11,213.63,213.7,43838.0,166.2724,166.2879,165.9151,165.9695,43838.0
2016-02-10 15:55:00,213.67,214.13,213.62,213.92,98788.0,165.9462,166.3034,165.9073,166.1403,98788.0
2016-02-11 09:30:00,211.67,212.75,211.0,212.59,24922.0,164.3929,165.2317,163.8725,165.1074,24922.0
2016-02-11 09:35:00,212.59,212.59,211.26,211.32,17985.0,165.1074,165.1074,164.0744,164.121,17985.0
2016-02-11 09:40:00,211.13,212.0,211.13,211.66,15046.0,163.9735,164.6492,163.9735,164.3851,15046.0
2016-02-11 09:45:00,211.92,212.34,211.7,211.98,13348.0,164.587,164.9132,164.4162,164.6336,13348.0
2016-02-11 09:50:00,211.7,212.0,211.62,211.82,7989.0,164.4162,164.6492,164.354,164.5094,7989.0
2016-02-11 09:55:00,211.8,212.56,211.71,212.2,11339.0,164.4938,165.0841,164.4239,164.8045,11339.0
2016-02-11 10:00:00,212.18,212.18,211.61,211.66,20233.0,164.789,164.789,164.3463,164.3851,20233.0
2016-02-11 10:05:00,211.72,212.1,211.33,211.33,19933.0,164.4317,164.7268,164.1288,164.1288,19933.0
2016-02-11 10:10:00,211.3,211.34,210.24,210.75,20484.0,164.1055,164.1366,163.2823,163.6784,20484.0
2016-02-11 10:15:00,210.75,210.75,210.19,210.63,10251.0,163.6784,163.6784,163.2434,163.5852,10251.0
2016-02-11 10:20:00,210.59,210.95,210.4,210.86,30965.0,163.5541,163.8337,163.4065,163.7638,30965.0
2016-02-11 10:25:00,211.0,211.0,210.42,210.54,23251.0,163.8725,163.8725,163.4221,163.5153,23251.0
2016-02-11 10:30:00,210.51,210.8,210.45,210.71,8042.0,163.492,163.7172,163.4454,163.6473,8042.0
2016-02-11 10:35:00,210.71,210.8,209.55,209.65,20714.0,163.6473,163.7172,162.7464,162.824,20714.0
2016-02-11 10:40:00,209.58,209.83,209.18,209.61,30442.0,162.7697,162.9638,162.459,162.793,30442.0
2016-02-11 10:45:00,209.61,209.64,209.06,209.13,12716.0,162.793,162.8163,162.3658,162.4202,12716.0
2016-02-11 10:50:00,209.14,209.17,208.51,208.51,20456.0,162.428,162.4513,161.9387,161.9387,20456.0
2016-02-11 10:55:00,208.57,208.71,208.28,208.36,14796.0,161.9853,162.094,161.76,161.8222,14796.0
2016-02-11 11:00:00,208.33,208.43,207.59,207.59,22338.0,161.7989,161.8765,161.2242,161.2242,22338.0
2016-02-11 11:05:00,207.51,207.52,205.45,206.36,71311.0,161.162,161.1698,159.5621,160.2689,71311.0
2016-02-11 11:10:00,206.44,206.67,205.7,206.02,36252.0,160.331,160.5096,159.7563,160.0048,36252.0
2016-02-11 11:15:00,206.03,206.12,205.3,205.82,39982.0,160.0126,160.0825,159.4456,159.8495,39982.0
2016-02-11 11:20:00,205.88,206.03,204.12,204.58,72819.0,159.8961,160.0126,158.5292,158.8864,72819.0
2016-02-11 11:25:00,204.55,204.8,203.65,204.28,46001.0,158.8631,159.0573,158.1642,158.6535,46001.0
2016-02-11 11:30:00,204.37,204.62,204.07,204.59,28530.0,158.7234,158.9175,158.4904,158.8942,28530.0
2016-02-11 11:35:00,204.54,205.81,204.49,205.8,33597.0,158.8554,159.8417,158.8165,159.834,33597.0
2016-02-11 11:40:00,205.85,206.61,205.8,206.61,46593.0,159.8728,160.463,159.834,160.463,46593.0
2016-02-11 11:45:00,206.5,207.3,206.5,207.14,32484.0,160.3776,160.9989,160.3776,160.8747,32484.0
2016-02-11 11:50:00,207.22,207.45,206.95,207.21,20176.0,160.9368,161.1154,160.7271,160.929,20176.0
2016-02-11 11:55:00,207.1,207.73,206.97,207.72,18669.0,160.8436,161.3329,160.7426,161.3251,18669.0
2016-02-11 12:00:00,207.72,207.92,207.27,207.92,16140.0,161.3251,161.4804,160.9756,161.4804,16140.0
2016-02-11 12:05:00,207.76,207.97,207.65,207.76,15610.0,161.3562,161.5193,161.2708,161.3562,15610.0
2016-02-11 12:10:00,207.76,208.35,207.76,208.17,12009.0,161.3562,161.8144,161.3562,161.6746,12009.0
2016-02-11 12:15:00,208.0,208.09,207.78,207.95,8178.0,161.5426,161.6125,161.3717,161.5037,8178.0
2016-02-11 12:20:00,208.03,208.07,207.5,207.73,11143.0,161.5659,161.5969,161.1543,161.3329,11143.0
2016-02-11 12:25:00,207.62,208.1,207.55,207.86,7984.0,161.2475,161.6202,161.1931,161.4339,7984.0
2016-02-11 12:30:00,207.86,207.86,207.42,207.59,25359.0,161.4339,161.4339,161.0921,161.2242,25359.0
2016-02-11 12:35:00,207.61,207.73,207.35,207.43,13036.0,161.2397,161.3329,161.0378,161.0999,13036.0
2016-02-11 12:40:00,207.37,207.5,207.08,207.26,22389.0,161.0533,161.1543,160.8281,160.9679,22389.0
2016-02-11 12:45:00,207.12,207.61,207.01,207.5,17720.0,160.8591,161.2397,160.7737,161.1543,17720.0
2016-02-11 12:50:00,207.71,207.98,207.63,207.91,17118.0,161.3174,161.527,161.2552,161.4727,17118.0
2016-02-11 12:55:00,207.96,208.33,207.52,207.52,18538.0,161.5115,161.7989,161.1698,161.1698,18538.0
2016-02-11 13:00:00,207.74,208.1,207.58,207.58,8671.0,161.3407,161.6202,161.2164,161.2164,8671.0
2016-02-11 13:05:00,207.52,207.79,207.1,207.54,10793.0,161.1698,161.3795,160.8436,161.1853,10793.0
2016-02-11 13:10:00,207.57,207.8,207.52,207.79,9914.0,161.2086,161.3873,161.1698,161.3795,9914.0
2016-02-11 13:15:00,207.88,207.92,207.38,207.92,8714.0,161.4494,161.4804,161.0611,161.4804,8714.0
2016-02-11 13:20:00,207.95,208.03,207.53,207.86,9480.0,161.5037,161.5659,161.1776,161.4339,9480.0
2016-02-11 13:25:00,207.76,207.91,207.45,207.6,13510.0,161.3562,161.4727,161.1154,161.2319,13510.0
2016-02-11 13:30:00,207.59,207.94,207.46,207.7,9931.0,161.2242,161.496,161.1232,161.3096,9931.0
2016-02-11 13:35:00,207.75,207.82,207.07,207.18,7967.0,161.3484,161.4028,160.8203,160.9057,7967.0
2016-02-11 13:40:00,207.19,207.39,207.06,207.25,11097.0,160.9135,161.0688,160.8125,160.9601,11097.0
2016-02-11 13:45:00,207.24,207.4,207.08,207.26,11219.0,160.9523,161.0766,160.8281,160.9679,11219.0
2016-02-11 13:50:00,207.33,207.39,206.91,206.91,18268.0,161.0222,161.0688,160.696,160.696,18268.0
2016-02-11 13:55:00,207.06,207.21,206.9,207.13,14615.0,160.8125,160.929,160.6883,160.8669,14615.0
2016-02-11 14:00:00,207.14,207.31,206.9,207.28,11986.0,160.8747,161.0067,160.6883,160.9834,11986.0
2016-02-11 14:05:00,207.2,207.21,206.92,207.13,11743.0,160.9213,160.929,160.7038,160.8669,11743.0
2016-02-11 14:10:00,207.13,207.36,207.01,207.16,15631.0,160.8669,161.0455,160.7737,160.8902,15631.0
2016-02-11 14:15:00,207.22,207.25,207.06,207.1,13453.0,160.9368,160.9601,160.8125,160.8436,13453.0
2016-02-11 14:20:00,207.1,207.36,207.02,207.19,53018.0,160.8436,161.0455,160.7815,160.9135,53018.0
2016-02-11 14:25:00,207.21,207.33,207.02,207.3,26283.0,160.929,161.0222,160.7815,160.9989,26283.0
2016-02-11 14:30:00,207.22,207.34,207.02,207.1,11314.0,160.9368,161.03,160.7815,160.8436,11314.0
2016-02-11 14:35:00,207.07,207.64,206.5,207.64,15911.0,160.8203,161.263,160.3776,161.263,15911.0
2016-02-11 14:40:00,207.72,207.92,207.15,207.58,20233.0,161.3251,161.4804,160.8824,161.2164,20233.0
2016-02-11 14:45:00,207.43,207.99,207.11,207.99,11466.0,161.0999,161.5348,160.8514,161.5348,11466.0
2016-02-11 14:50:00,207.93,208.16,207.54,208.02,34494.0,161.4882,161.6668,161.1853,161.5581,34494.0
2016-02-11 14:55:00,208.08,208.31,207.67,207.71,17740.0,161.6047,161.7833,161.2863,161.3174,17740.0
2016-02-11 15:00:00,207.81,207.87,207.3,207.79,20387.0,161.395,161.4416,160.9989,161.3795,20387.0
2016-02-11 15:05:00,207.79,207.89,207.49,207.77,17983.0,161.3795,161.4571,161.1465,161.364,17983.0
2016-02-11 15:10:00,207.8,208.1,207.67,207.82,10933.0,161.3873,161.6202,161.2863,161.4028,10933.0
2016-02-11 15:15:00,207.74,207.78,207.25,207.59,15347.0,161.3407,161.3717,160.9601,161.2242,15347.0
2016-02-11 15:20:00,207.59,208.1,207.52,207.79,16129.0,161.2242,161.6202,161.1698,161.3795,16129.0
2016-02-11 15:25:00,207.77,208.08,207.77,208.03,20277.0,161.364,161.6047,161.364,161.5659,20277.0
2016-02-11 15:30:00,207.95,208.08,207.55,208.08,24807.0,161.5037,161.6047,161.1931,161.6047,24807.0
2016-02-11 15:35:00,208.04,208.25,207.93,208.22,42977.0,161.5736,161.7367,161.4882,161.7134,42977.0
2016-02-11 15:40:00,208.17,208.26,207.86,207.9,45560.0,161.6746,161.7445,161.4339,161.4649,45560.0
2016-02-11 15:45:00,207.89,208.06,207.83,207.9,44257.0,161.4571,161.5892,161.4106,161.4649,44257.0
2016-02-11 15:50:00,207.98,208.0,207.56,207.63,48100.0,161.527,161.5426,161.2009,161.2552,48100.0
2016-02-11 15:55:00,207.63,207.8,207.0,207.14,118464.0,161.2552,161.3873,160.7659,160.8747,118464.0
2016-02-12 09:30:00,208.31,209.92,208.27,208.65,29814.0,161.7833,163.0337,161.7523,162.0474,29814.0
2016-02-12 09:35:00,208.67,208.95,208.05,208.45,17367.0,162.0629,162.2804,161.5814,161.8921,17367.0
2016-02-12 09:40:00,208.46,208.46,207.32,207.32,13766.0,161.8998,161.8998,161.0145,161.0145,13766.0
2016-02-12 09:45:00,207.34,208.09,207.34,207.65,24104.0,161.03,161.6125,161.03,161.2708,24104.0
2016-02-12 09:50:00,207.64,208.0,207.17,207.82,20740.0,161.263,161.5426,160.898,161.4028,20740.0
2016-02-12 09:55:00,207.76,207.84,207.04,207.61,25613.0,161.3562,161.4183,160.797,161.2397,25613.0
2016-02-12 10:00:00,207.82,207.87,207.04,207.2,22592.0,161.4028,161.4416,160.797,160.9213,22592.0
2016-02-12 10:05:00,207.17,207.2,206.32,206.34,31240.0,160.898,160.9213,160.2378,160.2533,31240.0
2016-02-12 10:10:00,206.41,206.84,206.34,206.53,39694.0,160.3077,160.6417,160.2533,160.4009,39694.0
2016-02-12 10:15:00,206.54,206.54,206.01,206.24,35411.0,160.4087,160.4087,159.9971,160.1757,35411.0
2016-02-12 10:20:00,206.33,206.67,206.32,206.47,33008.0,160.2456,160.5096,160.2378,160.3543,33008.0
2016-02-12 10:25:00,206.44,206.51,206.07,206.33,17019.0,160.331,160.3854,160.0437,160.2456,17019.0
2016-02-12 10:30:00,206.4,207.19,206.4,206.69,38147.0,160.2999,160.9135,160.2999,160.5252,38147.0
2016-02-12 10:35:00,206.76,207.01,206.47,206.75,31562.0,160.5795,160.7737,160.3543,160.5718,31562.0
2016-02-12 10:40:00,206.76,206.94,206.6,206.79,19626.0,160.5795,160.7193,160.4553,160.6028,19626.0
2016-02-12 10:45:00,206.77,206.9,206.69,206.82,17489.0,160.5873,160.6883,160.5252,160.6261,17489.0
2016-02-12 10:50:00,206.75,206.89,206.44,206.53,26473.0,160.5718,160.6805,160.331,160.4009,26473.0
2016-02-12 10:55:00,206.42,206.94,206.31,206.82,16356.0,160.3155,160.7193,160.23,160.6261,16356.0
2016-02-12 11:00:00,206.63,206.81,206.29,206.64,13721.0,160.4786,160.6184,160.2145,160.4863,13721.0
2016-02-12 11:05:00,206.64,206.88,206.6,206.69,8189.0,160.4863,160.6727,160.4553,160.5252,8189.0
2016-02-12 11:10:00,206.75,206.89,206.62,206.82,9895.0,160.5718,160.6805,160.4708,160.6261,9895.0
2016-02-12 11:15:00,206.82,206.89,206.68,206.86,15128.0,160.6261,160.6805,160.5174,160.6572,15128.0
2016-02-12 11:20:00,206.86,206.9,206.7,206.85,28583.0,160.6572,160.6883,160.5329,160.6494,28583.0
2016-02-12 11:25:00,206.82,206.88,206.44,206.59,29023.0,160.6261,160.6727,160.331,160.4475,29023.0
2016-02-12 11:30:00,206.63,206.84,206.49,206.53,18191.0,160.4786,160.6417,160.3698,160.4009,18191.0
2016-02-12 11:35:00,206.51,206.62,206.41,206.44,13665.0,160.3854,160.4708,160.3077,160.331,13665.0
2016-02-12 11:40:00,206.56,206.58,206.26,206.4,16081.0,160.4242,160.4397,160.1912,160.2999,16081.0
2016-02-12 11:45:00,206.37,206.47,206.15,206.32,15811.0,160.2766,160.3543,160.1058,160.2378,15811.0
2016-02-12 11:50:00,206.34,206.62,206.14,206.34,15070.0,160.2533,160.4708,160.098,160.2533,15070.0
2016-02-12 11:55:00,206.27,206.67,206.26,206.62,47539.0,160.199,160.5096,160.1912,160.4708,47539.0
2016-02-12 12:00:00,206.61,206.7,206.3,206.56,16363.0,160.463,160.5329,160.2223,160.4242,16363.0
2016-02-12 12:05:00,206.52,206.75,206.42,206.53,28944.0,160.3931,160.5718,160.3155,160.4009,28944.0
2016-02-12 12:10:00,206.51,206.89,206.51,206.84,13535.0,160.3854,160.6805,160.3854,160.6417,13535.0
2016-02-12 12:15:00,206.82,206.84,206.34,206.53,18998.0,160.6261,160.6417,160.2533,160.4009,18998.0
2016-02-12 12:20:00,206.48,206.64,206.3,206.5,29717.0,160.3621,160.4863,160.2223,160.3776,29717.0
2016-02-12 12:25:00,206.55,206.63,206.44,206.53,42563.0,160.4164,160.4786,160.331,160.4009,42563.0
2016-02-12 12:30:00,206.53,206.62,206.26,206.46,19526.0,160.4009,160.4708,160.1912,160.3465,19526.0
2016-02-12 12:35:00,206.52,206.6,206.22,206.6,9497.0,160.3931,160.4553,160.1601,160.4553,9497.0
2016-02-12 12:40:00,206.53,206.59,206.31,206.31,4731.0,160.4009,160.4475,160.23,160.23,4731.0
2016-02-12 12:45:00,206.32,206.34,206.01,206.18,8270.0,160.2378,160.2533,159.9971,160.1291,8270.0
2016-02-12 12:50:00,206.21,206.39,206.1,206.39,5457.0,160.1524,160.2922,160.067,160.2922,5457.0
2016-02-12 12:55:00,206.37,206.44,206.17,206.17,3850.0,160.2766,160.331,160.1213,160.1213,3850.0
2016-02-12 13:00:00,206.15,206.47,206.11,206.44,5092.0,160.1058,160.3543,160.0747,160.331,5092.0
2016-02-12 13:05:00,206.47,206.51,206.12,206.23,6357.0,160.3543,160.3854,160.0825,160.1679,6357.0
2016-02-12 13:10:00,206.15,206.39,206.01,206.01,13447.0,160.1058,160.2922,159.9971,159.9971,13447.0
2016-02-12 13:15:00,206.01,206.15,205.95,206.07,10008.0,159.9971,160.1058,159.9505,160.0437,10008.0
2016-02-12 13:20:00,206.1,206.33,206.03,206.04,8675.0,160.067,160.2456,160.0126,160.0204,8675.0
2016-02-12 13:25:00,206.09,206.15,205.97,206.11,9326.0,160.0592,160.1058,159.966,160.0747,9326.0
2016-02-12 13:30:00,206.15,206.49,206.06,206.49,5980.0,160.1058,160.3698,160.0359,160.3698,5980.0
2016-02-12 13:35:00,206.54,206.77,206.18,206.47,18092.0,160.4087,160.5873,160.1291,160.3543,18092.0
2016-02-12 13:40:00,206.41,206.82,206.35,206.37,71310.0,160.3077,160.6261,160.2611,160.2766,71310.0
2016-02-12 13:45:00,206.5,206.68,206.29,206.41,22485.0,160.3776,160.5174,160.2145,160.3077,22485.0
2016-02-12 13:50:00,206.45,206.65,206.45,206.48,11965.0,160.3388,160.4941,160.3388,160.3621,11965.0
2016-02-12 13:55:00,206.5,206.61,206.27,206.37,11573.0,160.3776,160.463,160.199,160.2766,11573.0
2016-02-12 14:00:00,206.27,206.63,206.27,206.62,4765.0,160.199,160.4786,160.199,160.4708,4765.0
2016-02-12 14:05:00,206.64,206.66,206.3,206.65,20750.0,160.4863,160.5019,160.2223,160.4941,20750.0
2016-02-12 14:10:00,206.67,206.69,206.28,206.52,12051.0,160.5096,160.5252,160.2067,160.3931,12051.0
2016-02-12 14:15:00,206.52,206.59,206.16,206.29,13412.0,160.3931,160.4475,160.1136,160.2145,13412.0
2016-02-12 14:20:00,206.18,206.45,206.18,206.3,8764.0,160.1291,160.3388,160.1291,160.2223,8764.0
2016-02-12 14:25:00,206.38,206.51,206.23,206.37,17184.0,160.2844,160.3854,160.1679,160.2766,17184.0
2016-02-12 14:30:00,206.44,206.59,206.38,206.4,12009.0,160.331,160.4475,160.2844,160.2999,12009.0
2016-02-12 14:35:00,206.4,206.5,206.19,206.34,13922.0,160.2999,160.3776,160.1368,160.2533,13922.0
2016-02-12 14:40:00,206.39,206.55,206.36,206.5,19114.0,160.2922,160.4164,160.2689,160.3776,19114.0
2016-02-12 14:45:00,206.55,206.55,206.26,206.26,7893.0,160.4164,160.4164,160.1912,160.1912,7893.0
2016-02-12 14:50:00,206.37,206.52,206.3,206.52,2750.0,160.2766,160.3931,160.2223,160.3931,2750.0
2016-02-12 14:55:00,206.5,206.55,206.16,206.35,25860.0,160.3776,160.4164,160.1136,160.2611,25860.0
2016-02-12 15:00:00,206.35,206.5,206.25,206.5,8752.0,160.2611,160.3776,160.1834,160.3776,8752.0
2016-02-12 15:05:00,206.51,206.54,206.15,206.34,32271.0,160.3854,160.4087,160.1058,160.2533,32271.0
2016-02-12 15:10:00,206.46,206.53,206.32,206.45,10078.0,160.3465,160.4009,160.2378,160.3388,10078.0
2016-02-12 15:15:00,206.47,206.6,206.38,206.5,12502.0,160.3543,160.4553,160.2844,160.3776,12502.0
2016-02-12 15:20:00,206.55,206.8,206.51,206.52,13851.0,160.4164,160.6106,160.3854,160.3931,13851.0
2016-02-12 15:25:00,206.48,206.63,206.29,206.48,38006.0,160.3621,160.4786,160.2145,160.3621,38006.0
2016-02-12 15:30:00,206.47,206.54,206.2,206.23,23765.0,160.3543,160.4087,160.1446,160.1679,23765.0
2016-02-12 15:35:00,206.25,206.29,205.96,205.98,45011.0,160.1834,160.2145,159.9582,159.9738,45011.0
2016-02-12 15:40:00,205.98,206.0,205.75,205.78,40337.0,159.9738,159.9893,159.7951,159.8184,40337.0
2016-02-12 15:45:00,205.8,206.02,205.75,205.76,90291.0,159.834,160.0048,159.7951,159.8029,90291.0
2016-02-12 15:50:00,205.78,205.93,205.55,205.7,73728.0,159.8184,159.9349,159.6398,159.7563,73728.0
2016-02-12 15:55:00,205.7,206.1,205.7,206.07,107677.0,159.7563,160.067,159.7563,160.0437,107677.0
2016-02-16 09:30:00,207.52,208.99,207.09,207.09,48802.0,161.1698,162.3115,160.8358,160.8358,48802.0
2016-02-16 09:35:00,207.68,208.63,207.48,208.63,18169.0,161.2941,162.0319,161.1387,162.0319,18169.0
2016-02-16 09:40:00,208.38,208.97,208.28,208.92,25988.0,161.8377,162.2959,161.76,162.2571,25988.0
2016-02-16 09:45:00,208.98,209.34,208.11,208.27,23526.0,162.3037,162.5833,161.628,161.7523,23526.0
2016-02-16 09:50:00,208.2,208.24,207.44,207.53,19939.0,161.6979,161.729,161.1077,161.1776,19939.0
2016-02-16 09:55:00,207.48,208.24,207.47,207.68,12512.0,161.1387,161.729,161.131,161.2941,12512.0
2016-02-16 10:00:00,207.68,207.84,207.53,207.57,13751.0,161.2941,161.4183,161.1776,161.2086,13751.0
2016-02-16 10:05:00,207.62,208.14,207.43,207.84,12016.0,161.2475,161.6513,161.0999,161.4183,12016.0
2016-02-16 10:10:00,207.84,207.84,207.29,207.53,15045.0,161.4183,161.4183,160.9912,161.1776,15045.0
2016-02-16 10:15:00,207.68,207.89,207.46,207.7,11234.0,161.2941,161.4571,161.1232,161.3096,11234.0
2016-02-16 10:20:00,207.73,208.13,207.4,207.41,8601.0,161.3329,161.6435,161.0766,161.0844,8601.0
2016-02-16 10:25:00,207.4,207.47,207.01,207.04,12235.0,161.0766,161.131,160.7737,160.797,12235.0
2016-02-16 10:30:00,207.14,207.63,207.06,207.48,11142.0,160.8747,161.2552,160.8125,161.1387,11142.0
2016-02-16 10:35:00,207.52,207.89,207.43,207.88,6254.0,161.1698,161.4571,161.0999,161.4494,6254.0
2016-02-16 10:40:00,207.76,208.0,207.4,207.86,15194.0,161.3562,161.5426,161.0766,161.4339,15194.0
2016-02-16 10:45:00,207.95,207.95,207.54,207.81,15539.0,161.5037,161.5037,161.1853,161.395,15539.0
2016-02-16 10:50:00,207.85,207.85,207.17,207.2,13211.0,161.4261,161.4261,160.898,160.9213,13211.0
2016-02-16 10:55:00,207.39,207.4,206.85,206.9,8349.0,161.0688,161.0766,160.6494,160.6883,8349.0
2016-02-16 11:00:00,206.9,207.37,206.9,207.12,11298.0,160.6883,161.0533,160.6883,160.8591,11298.0
2016-02-16 11:05:00,207.1,207.24,206.88,206.95,7657.0,160.8436,160.9523,160.6727,160.7271,7657.0
2016-02-16 11:10:00,207.07,207.45,206.98,207.34,6440.0,160.8203,161.1154,160.7504,161.03,6440.0
2016-02-16 11:15:00,207.47,207.84,207.36,207.84,6817.0,161.131,161.4183,161.0455,161.4183,6817.0
2016-02-16 11:20:00,207.8,207.91,207.48,207.6,14486.0,161.3873,161.4727,161.1387,161.2319,14486.0
2016-02-16 11:25:00,207.65,207.84,207.62,207.8,7616.0,161.2708,161.4183,161.2475,161.3873,7616.0
2016-02-16 11:30:00,207.73,208.08,207.7,207.93,5238.0,161.3329,161.6047,161.3096,161.4882,5238.0
2016-02-16 11:35:00,207.91,208.03,207.82,207.84,5102.0,161.4727,161.5659,161.4028,161.4183,5102.0
2016-02-16 11:40:00,207.92,207.98,207.8,207.93,7283.0,161.4804,161.527,161.3873,161.4882,7283.0
2016-02-16 11:45:00,207.89,207.93,207.7,207.75,9477.0,161.4571,161.4882,161.3096,161.3484,9477.0
2016-02-16 11:50:00,207.79,207.97,207.71,207.96,5401.0,161.3795,161.5193,161.3174,161.5115,5401.0
2016-02-16 11:55:00,207.92,208.17,207.91,208.03,10241.0,161.4804,161.6746,161.4727,161.5659,10241.0
2016-02-16 12:00:00,208.0,208.23,207.78,207.94,20643.0,161.5426,161.7212,161.3717,161.496,20643.0
2016-02-16 12:05:00,207.95,208.52,207.92,208.46,6157.0,161.5037,161.9464,161.4804,161.8998,6157.0
2016-02-16 12:10:00,208.45,209.01,208.41,209.0,7164.0,161.8921,162.327,161.861,162.3192,7164.0
2016-02-16 12:15:00,208.98,209.42,208.98,209.22,17901.0,162.3037,162.6454,162.3037,162.4901,17901.0
2016-02-16 12:20:00,209.27,209.3,208.64,208.81,11291.0,162.5289,162.5522,162.0396,162.1717,11291.0
2016-02-16 12:25:00,208.68,209.0,208.42,208.54,29108.0,162.0707,162.3192,161.8688,161.962,29108.0
2016-02-16 12:30:00,208.42,208.54,208.08,208.09,9590.0,161.8688,161.962,161.6047,161.6125,9590.0
2016-02-16 12:35:00,208.24,208.31,208.04,208.06,10317.0,161.729,161.7833,161.5736,161.5892,10317.0
2016-02-16 12:40:00,208.04,208.23,207.96,208.14,12936.0,161.5736,161.7212,161.5115,161.6513,12936.0
2016-02-16 12:45:00,208.09,208.32,208.05,208.24,11834.0,161.6125,161.7911,161.5814,161.729,11834.0
2016-02-16 12:50:00,208.3,208.31,208.01,208.01,20799.0,161.7756,161.7833,161.5503,161.5503,20799.0
2016-02-16 12:55:00,208.13,208.27,207.77,207.94,35535.0,161.6435,161.7523,161.364,161.496,35535.0
2016-02-16 13:00:00,207.94,208.69,207.93,208.69,9542.0,161.496,162.0785,161.4882,162.0785,9542.0
2016-02-16 13:05:00,208.68,208.91,208.67,208.77,12666.0,162.0707,162.2493,162.0629,162.1406,12666.0
2016-02-16 13:10:00,208.8,208.95,208.58,208.79,8518.0,162.1639,162.2804,161.993,162.1561,8518.0
2016-02-16 13:15:00,208.63,208.75,208.54,208.73,8831.0,162.0319,162.1251,161.962,162.1095,8831.0
2016-02-16 13:20:00,208.68,208.82,208.66,208.75,8548.0,162.0707,162.1794,162.0552,162.1251,8548.0
2016-02-16 13:25:00,208.76,208.85,208.54,208.63,16623.0,162.1328,162.2027,161.962,162.0319,16623.0
2016-02-16 13:30:00,208.6,208.73,208.42,208.62,6100.0,162.0086,162.1095,161.8688,162.0241,6100.0
2016-02-16 13:35:00,208.73,208.81,208.56,208.56,9939.0,162.1095,162.1717,161.9775,161.9775,9939.0
2016-02-16 13:40:00,208.58,208.61,208.36,208.61,7159.0,161.993,162.0163,161.8222,162.0163,7159.0
2016-02-16 13:45:00,208.59,208.78,208.59,208.75,3459.0,162.0008,162.1484,162.0008,162.1251,3459.0
2016-02-16 13:50:00,208.77,208.78,208.64,208.77,4690.0,162.1406,162.1484,162.0396,162.1406,4690.0
2016-02-16 13:55:00,208.69,208.79,208.64,208.75,12240.0,162.0785,162.1561,162.0396,162.1251,12240.0
2016-02-16 14:00:00,208.7,208.97,208.64,208.9,31048.0,162.0862,162.2959,162.0396,162.2416,31048.0
2016-02-16 14:05:00,208.9,208.96,208.75,208.88,3836.0,162.2416,162.2882,162.1251,162.226,3836.0
2016-02-16 14:10:00,208.93,209.11,208.92,209.09,5093.0,162.2649,162.4047,162.2571,162.3891,5093.0
2016-02-16 14:15:00,209.04,209.24,209.04,209.17,6985.0,162.3503,162.5056,162.3503,162.4513,6985.0
2016-02-16 14:20:00,209.24,209.46,209.16,209.33,7101.0,162.5056,162.6765,162.4435,162.5755,7101.0
2016-02-16 14:25:00,209.37,209.43,208.88,209.03,23940.0,162.6066,162.6532,162.226,162.3425,23940.0
2016-02-16 14:30:00,209.16,209.27,209.03,209.09,8024.0,162.4435,162.5289,162.3425,162.3891,8024.0
2016-02-16 14:35:00,209.09,209.11,208.7,208.75,7580.0,162.3891,162.4047,162.0862,162.1251,7580.0
2016-02-16 14:40:00,208.79,208.87,208.68,208.75,12849.0,162.1561,162.2183,162.0707,162.1251,12849.0
2016-02-16 14:45:00,208.78,208.86,208.39,208.39,17791.0,162.1484,162.2105,161.8455,161.8455,17791.0
2016-02-16 14:50:00,208.35,208.58,208.35,208.52,15558.0,161.8144,161.993,161.8144,161.9464,15558.0
2016-02-16 14:55:00,208.52,208.66,208.47,208.58,9277.0,161.9464,162.0552,161.9076,161.993,9277.0
2016-02-16 15:00:00,208.56,208.77,208.54,208.77,10945.0,161.9775,162.1406,161.962,162.1406,10945.0
2016-02-16 15:05:00,208.76,208.77,208.5,208.6,10870.0,162.1328,162.1406,161.9309,162.0086,10870.0
2016-02-16 15:10:00,208.66,208.85,208.58,208.81,16395.0,162.0552,162.2027,161.993,162.1717,16395.0
2016-02-16 15:15:00,208.8,208.84,208.69,208.82,8713.0,162.1639,162.195,162.0785,162.1794,8713.0
2016-02-16 15:20:00,208.83,208.96,208.79,208.79,14360.0,162.1872,162.2882,162.1561,162.1561,14360.0
2016-02-16 15:25:00,208.88,209.09,208.85,209.01,15876.0,162.226,162.3891,162.2027,162.327,15876.0
2016-02-16 15:30:00,209.07,209.15,208.93,209.03,16939.0,162.3736,162.4357,162.2649,162.3425,16939.0
2016-02-16 15:35:00,209.04,209.16,208.99,209.02,24770.0,162.3503,162.4435,162.3115,162.3348,24770.0
2016-02-16 15:40:00,209.05,209.49,208.87,209.4,32075.0,162.3581,162.6998,162.2183,162.6299,32075.0
2016-02-16 15:45:00,209.4,209.45,208.84,209.03,15136.0,162.6299,162.6687,162.195,162.3425,15136.0
2016-02-16 15:50:00,209.03,209.25,208.97,209.25,24777.0,162.3425,162.5134,162.2959,162.5134,24777.0
2016-02-16 15:55:00,209.2,209.33,209.04,209.14,63878.0,162.4746,162.5755,162.3503,162.428,63878.0
2016-02-17 09:30:00,210.0,210.84,209.1,210.01,26656.0,163.0959,163.7483,162.3969,163.1036,26656.0
2016-02-17 09:35:00,209.98,211.41,209.81,211.41,14381.0,163.0803,164.1909,162.9483,164.1909,14381.0
2016-02-17 09:40:00,211.19,211.81,211.19,211.28,12402.0,164.0201,164.5016,164.0201,164.09,12402.0
2016-02-17 09:45:00,211.29,211.75,211.01,211.72,9527.0,164.0977,164.455,163.8803,164.4317,9527.0
2016-02-17 09:50:00,211.55,212.0,211.44,211.71,10782.0,164.2997,164.6492,164.2142,164.4239,10782.0
2016-02-17 09:55:00,211.68,211.84,211.56,211.69,3947.0,164.4006,164.5249,164.3074,164.4084,3947.0
2016-02-17 10:00:00,211.79,211.92,211.56,211.56,8980.0,164.4861,164.587,164.3074,164.3074,8980.0
2016-02-17 10:05:00,211.66,212.17,211.55,212.1,10604.0,164.3851,164.7812,164.2997,164.7268,10604.0
2016-02-17 10:10:00,212.18,212.23,211.95,212.1,6903.0,164.789,164.8278,164.6103,164.7268,6903.0
2016-02-17 10:15:00,212.0,212.25,211.83,212.08,9875.0,164.6492,164.8433,164.5171,164.7113,9875.0
2016-02-17 10:20:00,212.21,212.31,212.07,212.2,7366.0,164.8123,164.8899,164.7035,164.8045,7366.0
2016-02-17 10:25:00,212.26,212.26,211.97,211.99,13314.0,164.8511,164.8511,164.6259,164.6414,13314.0
2016-02-17 10:30:00,212.02,212.12,211.66,211.68,20496.0,164.6647,164.7424,164.3851,164.4006,20496.0
2016-02-17 10:35:00,211.76,211.77,211.35,211.35,7769.0,164.4628,164.4705,164.1443,164.1443,7769.0
2016-02-17 10:40:00,211.29,211.45,211.08,211.45,7956.0,164.0977,164.222,163.9347,164.222,7956.0
2016-02-17 10:45:00,211.57,211.86,211.4,211.73,19074.0,164.3152,164.5404,164.1832,164.4395,19074.0
2016-02-17 10:50:00,211.83,212.21,211.68,212.05,26699.0,164.5171,164.8123,164.4006,164.688,26699.0
2016-02-17 10:55:00,212.07,212.25,211.9,212.16,15392.0,164.7035,164.8433,164.5715,164.7734,15392.0
2016-02-17 11:00:00,212.06,212.14,211.74,211.86,5166.0,164.6958,164.7579,164.4472,164.5404,5166.0
2016-02-17 11:05:00,211.86,212.01,211.82,211.95,6128.0,164.5404,164.6569,164.5094,164.6103,6128.0
2016-02-17 11:10:00,211.86,212.1,211.85,211.99,4900.0,164.5404,164.7268,164.5327,164.6414,4900.0
2016-02-17 11:15:00,211.86,211.98,211.68,211.75,9668.0,164.5404,164.6336,164.4006,164.455,9668.0
2016-02-17 11:20:00,211.75,212.08,211.75,211.96,4426.0,164.455,164.7113,164.455,164.6181,4426.0
2016-02-17 11:25:00,212.02,212.04,211.79,211.8,8100.0,164.6647,164.6802,164.4861,164.4938,8100.0
2016-02-17 11:30:00,211.93,211.93,211.63,211.75,3999.0,164.5948,164.5948,164.3618,164.455,3999.0
2016-02-17 11:35:00,211.81,211.85,211.64,211.81,4910.0,164.5016,164.5327,164.3696,164.5016,4910.0
2016-02-17 11:40:00,211.83,212.03,211.81,211.81,8671.0,164.5171,164.6725,164.5016,164.5016,8671.0
2016-02-17 11:45:00,211.83,211.97,211.58,211.77,8503.0,164.5171,164.6259,164.323,164.4705,8503.0
2016-02-17 11:50:00,211.81,212.0,211.72,211.72,5339.0,164.5016,164.6492,164.4317,164.4317,5339.0
2016-02-17 11:55:00,211.72,211.75,211.55,211.69,7372.0,164.4317,164.455,164.2997,164.4084,7372.0
2016-02-17 12:00:00,211.74,211.82,211.62,211.63,1400.0,164.4472,164.5094,164.354,164.3618,1400.0
2016-02-17 12:05:00,211.62,211.8,211.55,211.69,5322.0,164.354,164.4938,164.2997,164.4084,5322.0
2016-02-17 12:10:00,211.65,211.71,211.58,211.68,3619.0,164.3773,164.4239,164.323,164.4006,3619.0
2016-02-17 12:15:00,211.72,211.97,211.59,211.91,5188.0,164.4317,164.6259,164.3307,164.5793,5188.0
2016-02-17 12:20:00,211.95,212.15,211.89,212.08,5776.0,164.6103,164.7657,164.5637,164.7113,5776.0
2016-02-17 12:25:00,212.12,212.42,212.05,212.24,7379.0,164.7424,164.9754,164.688,164.8356,7379.0
2016-02-17 12:30:00,212.29,212.42,212.27,212.31,5152.0,164.8744,164.9754,164.8589,164.8899,5152.0
2016-02-17 12:35:00,212.44,212.5,212.18,212.3,7171.0,164.9909,165.0375,164.789,164.8822,7171.0
2016-02-17 12:40:00,212.31,212.32,212.03,212.18,6243.0,164.8899,164.8977,164.6725,164.789,6243.0
2016-02-17 12:45:00,212.17,212.51,212.06,212.38,7911.0,164.7812,165.0453,164.6958,164.9443,7911.0
2016-02-17 12:50:00,212.29,212.42,212.22,212.33,8981.0,164.8744,164.9754,164.82,164.9055,8981.0
2016-02-17 12:55:00,212.39,212.4,211.93,211.93,4320.0,164.9521,164.9598,164.5948,164.5948,4320.0
2016-02-17 13:00:00,212.06,212.27,211.96,212.27,3780.0,164.6958,164.8589,164.6181,164.8589,3780.0
2016-02-17 13:05:00,212.25,212.42,212.21,212.39,7261.0,164.8433,164.9754,164.8123,164.9521,7261.0
2016-02-17 13:10:00,212.43,212.58,212.26,212.42,6172.0,164.9831,165.0996,164.8511,164.9754,6172.0
2016-02-17 13:15:00,212.49,212.58,212.38,212.58,1904.0,165.0297,165.0996,164.9443,165.0996,1904.0
2016-02-17 13:20:00,212.48,212.57,212.28,212.57,7749.0,165.022,165.0919,164.8666,165.0919,7749.0
2016-02-17 13:25:00,212.3,212.48,212.21,212.41,5732.0,164.8822,165.022,164.8123,164.9676,5732.0
2016-02-17 13:30:00,212.43,212.43,212.23,212.35,3070.0,164.9831,164.9831,164.8278,164.921,3070.0
2016-02-17 13:35:00,212.37,212.44,212.18,212.44,4623.0,164.9365,164.9909,164.789,164.9909,4623.0
2016-02-17 13:40:00,212.32,212.5,212.24,212.42,9447.0,164.8977,165.0375,164.8356,164.9754,9447.0
2016-02-17 13:45:00,212.45,212.45,212.21,212.35,3193.0,164.9987,164.9987,164.8123,164.921,3193.0
2016-02-17 13:50:00,212.43,212.47,212.14,212.14,3552.0,164.9831,165.0142,164.7579,164.7579,3552.0
2016-02-17 13:55:00,212.14,212.23,211.95,212.11,8004.0,164.7579,164.8278,164.6103,164.7346,8004.0
2016-02-17 14:00:00,212.06,212.32,211.96,212.24,17403.0,164.6958,164.8977,164.6181,164.8356,17403.0
2016-02-17 14:05:00,212.33,212.5,212.2,212.34,3108.0,164.9055,165.0375,164.8045,164.9132,3108.0
2016-02-17 14:10:00,212.44,212.54,212.34,212.48,3835.0,164.9909,165.0686,164.9132,165.022,3835.0
2016-02-17 14:15:00,212.49,212.7,212.45,212.7,5603.0,165.0297,165.1928,164.9987,165.1928,5603.0
2016-02-17 14:20:00,212.75,212.79,212.6,212.63,6439.0,165.2317,165.2627,165.1152,165.1385,6439.0
2016-02-17 14:25:00,212.64,212.89,212.64,212.79,7705.0,165.1462,165.3404,165.1462,165.2627,7705.0
2016-02-17 14:30:00,212.85,212.97,212.69,212.69,7020.0,165.3093,165.4025,165.1851,165.1851,7020.0
2016-02-17 14:35:00,212.85,212.89,212.71,212.72,3268.0,165.3093,165.3404,165.2006,165.2084,3268.0
2016-02-17 14:40:00,212.67,212.88,212.66,212.88,4170.0,165.1695,165.3326,165.1618,165.3326,4170.0
2016-02-17 14:45:00,212.81,212.86,212.64,212.68,4669.0,165.2783,165.3171,165.1462,165.1773,4669.0
2016-02-17 14:50:00,212.7,212.74,212.54,212.74,6915.0,165.1928,165.2239,165.0686,165.2239,6915.0
2016-02-17 14:55:00,212.71,212.78,212.61,212.67,5479.0,165.2006,165.255,165.1229,165.1695,5479.0
2016-02-17 15:00:00,212.73,212.78,212.56,212.62,9054.0,165.2161,165.255,165.0841,165.1307,9054.0
2016-02-17 15:05:00,212.7,212.77,212.55,212.65,6413.0,165.1928,165.2472,165.0763,165.154,6413.0
2016-02-17 15:10:00,212.63,212.76,212.55,212.68,10736.0,165.1385,165.2394,165.0763,165.1773,10736.0
2016-02-17 15:15:00,212.74,212.8,212.6,212.8,11608.0,165.2239,165.2705,165.1152,165.2705,11608.0
2016-02-17 15:20:00,212.76,212.83,212.71,212.78,10227.0,165.2394,165.2938,165.2006,165.255,10227.0
2016-02-17 15:25:00,212.75,212.92,212.74,212.85,23775.0,165.2317,165.3637,165.2239,165.3093,23775.0
2016-02-17 15:30:00,212.84,212.92,212.74,212.82,24047.0,165.3016,165.3637,165.2239,165.286,24047.0
2016-02-17 15:35:00,212.76,212.86,212.6,212.86,27448.0,165.2394,165.3171,165.1152,165.3171,27448.0
2016-02-17 15:40:00,212.82,212.96,212.72,212.77,17286.0,165.286,165.3947,165.2084,165.2472,17286.0
2016-02-17 15:45:00,212.75,212.96,212.64,212.71,30436.0,165.2317,165.3947,165.1462,165.2006,30436.0
2016-02-17 15:50:00,212.74,212.8,212.65,212.76,42192.0,165.2239,165.2705,165.154,165.2394,42192.0
2016-02-17 15:55:00,212.77,212.92,212.67,212.72,100366.0,165.2472,165.3637,165.1695,165.2084,100366.0
2016-02-18 09:30:00,212.25,213.54,212.0,213.54,30161.0,164.8433,165.8452,164.6492,165.8452,30161.0
2016-02-18 09:35:00,213.55,214.16,213.52,213.96,13873.0,165.853,166.3267,165.8297,166.1714,13873.0
2016-02-18 09:40:00,213.98,214.87,213.98,214.34,15247.0,166.1869,166.8781,166.1869,166.4665,15247.0
2016-02-18 09:45:00,214.25,214.95,214.07,214.95,11510.0,166.3966,166.9403,166.2568,166.9403,11510.0
2016-02-18 09:50:00,214.93,214.96,214.62,214.62,5744.0,166.9247,166.948,166.684,166.684,5744.0
2016-02-18 09:55:00,214.91,214.91,214.48,214.66,5402.0,166.9092,166.9092,166.5753,166.715,5402.0
2016-02-18 10:00:00,214.55,214.94,214.55,214.84,5798.0,166.6296,166.9325,166.6296,166.8548,5798.0
2016-02-18 10:05:00,214.75,215.0,214.64,214.65,9291.0,166.7849,166.9791,166.6995,166.7073,9291.0
2016-02-18 10:10:00,214.67,215.36,214.67,215.27,21328.0,166.7228,167.2587,166.7228,167.1888,21328.0
2016-02-18 10:15:00,215.21,215.38,214.8,215.1,9249.0,167.1422,167.2742,166.8238,167.0568,9249.0
2016-02-18 10:20:00,215.05,215.25,214.99,215.2,6332.0,167.0179,167.1733,166.9713,167.1344,6332.0
2016-02-18 10:25:00,215.24,215.5,215.09,215.22,16975.0,167.1655,167.3674,167.049,167.15,16975.0
2016-02-18 10:30:00,215.22,215.22,214.68,214.84,7074.0,167.15,167.15,166.7306,166.8548,7074.0
2016-02-18 10:35:00,214.96,215.3,214.82,215.24,8150.0,166.948,167.2121,166.8393,167.1655,8150.0
2016-02-18 10:40:00,215.34,215.34,214.73,214.74,6507.0,167.2432,167.2432,166.7694,166.7772,6507.0
2016-02-18 10:45:00,214.79,214.95,214.27,214.27,17730.0,166.816,166.9403,166.4122,166.4122,17730.0
2016-02-18 10:50:00,214.3,214.79,214.25,214.58,7655.0,166.4355,166.816,166.3966,166.6529,7655.0
2016-02-18 10:55:00,214.65,214.7,214.33,214.33,7308.0,166.7073,166.7461,166.4588,166.4588,7308.0
2016-02-18 11:00:00,214.32,214.57,213.86,213.92,15752.0,166.451,166.6452,166.0937,166.1403,15752.0
2016-02-18 11:05:00,214.04,214.11,213.65,213.76,7265.0,166.2335,166.2879,165.9306,166.0161,7265.0
2016-02-18 11:10:00,213.85,213.93,213.68,213.79,8610.0,166.086,166.1481,165.9539,166.0394,8610.0
2016-02-18 11:15:00,213.83,213.83,213.59,213.68,8213.0,166.0704,166.0704,165.884,165.9539,8213.0
2016-02-18 11:20:00,213.68,213.7,213.3,213.38,6975.0,165.9539,165.9695,165.6588,165.7209,6975.0
2016-02-18 11:25:00,213.46,213.76,213.36,213.65,9642.0,165.7831,166.0161,165.7054,165.9306,9642.0
2016-02-18 11:30:00,213.7,213.86,213.54,213.83,14225.0,165.9695,166.0937,165.8452,166.0704,14225.0
2016-02-18 11:35:00,213.82,213.95,213.75,213.84,9797.0,166.0627,166.1636,166.0083,166.0782,9797.0
2016-02-18 11:40:00,213.84,213.98,213.64,213.76,6425.0,166.0782,166.1869,165.9229,166.0161,6425.0
2016-02-18 11:45:00,213.72,213.96,213.72,213.82,4282.0,165.985,166.1714,165.985,166.0627,4282.0
2016-02-18 11:50:00,213.67,214.06,213.63,214.03,5071.0,165.9462,166.2491,165.9151,166.2258,5071.0
2016-02-18 11:55:00,214.16,214.28,213.91,214.27,8720.0,166.3267,166.4199,166.1326,166.4122,8720.0
2016-02-18 12:00:00,214.35,214.35,214.13,214.31,3502.0,166.4743,166.4743,166.3034,166.4432,3502.0
2016-02-18 12:05:00,214.22,214.38,214.11,214.22,6409.0,166.3733,166.4976,166.2879,166.3733,6409.0
2016-02-18 12:10:00,214.15,214.22,214.06,214.1,3737.0,166.319,166.3733,166.2491,166.2801,3737.0
2016-02-18 12:15:00,214.11,214.36,214.1,214.28,5613.0,166.2879,166.4821,166.2801,166.4199,5613.0
2016-02-18 12:20:00,214.36,214.53,214.18,214.2,4499.0,166.4821,166.6141,166.3423,166.3578,4499.0
2016-02-18 12:25:00,214.21,214.52,214.21,214.32,3087.0,166.3656,166.6063,166.3656,166.451,3087.0
2016-02-18 12:30:00,214.22,214.28,214.01,214.11,2215.0,166.3733,166.4199,166.2102,166.2879,2215.0
2016-02-18 12:35:00,214.06,214.37,214.05,214.26,4486.0,166.2491,166.4898,166.2413,166.4044,4486.0
2016-02-18 12:40:00,214.22,214.3,214.06,214.06,5306.0,166.3733,166.4355,166.2491,166.2491,5306.0
2016-02-18 12:45:00,214.06,214.29,214.04,214.19,2602.0,166.2491,166.4277,166.2335,166.35,2602.0
2016-02-18 12:50:00,214.31,214.37,214.11,214.3,9315.0,166.4432,166.4898,166.2879,166.4355,9315.0
2016-02-18 12:55:00,214.27,214.29,213.95,213.98,6762.0,166.4122,166.4277,166.1636,166.1869,6762.0
2016-02-18 13:00:00,213.91,214.26,213.91,214.2,6539.0,166.1326,166.4044,166.1326,166.3578,6539.0
2016-02-18 13:05:00,214.21,214.54,214.08,214.54,4361.0,166.3656,166.6219,166.2646,166.6219,4361.0
2016-02-18 13:10:00,214.55,214.55,214.25,214.25,3270.0,166.6296,166.6296,166.3966,166.3966,3270.0
2016-02-18 13:15:00,214.17,214.25,214.0,214.07,3400.0,166.3345,166.3966,166.2025,166.2568,3400.0
2016-02-18 13:20:00,214.03,214.08,213.79,213.94,5423.0,166.2258,166.2646,166.0394,166.1559,5423.0
2016-02-18 13:25:00,213.95,214.11,213.9,214.04,7843.0,166.1636,166.2879,166.1248,166.2335,7843.0
2016-02-18 13:30:00,214.04,214.07,213.85,213.96,3261.0,166.2335,166.2568,166.086,166.1714,3261.0
2016-02-18 13:35:00,214.05,214.1,213.84,213.96,2100.0,166.2413,166.2801,166.0782,166.1714,2100.0
2016-02-18 13:40:00,213.95,213.95,213.42,213.62,7864.0,166.1636,166.1636,165.752,165.9073,7864.0
2016-02-18 13:45:00,213.75,213.96,213.74,213.92,5447.0,166.0083,166.1714,166.0005,166.1403,5447.0
2016-02-18 13:50:00,213.87,214.03,213.81,214.02,17933.0,166.1015,166.2258,166.0549,166.218,17933.0
2016-02-18 13:55:00,214.0,214.16,213.95,214.08,12730.0,166.2025,166.3267,166.1636,166.2646,12730.0
2016-02-18 14:00:00,214.13,214.2,213.95,214.02,12500.0,166.3034,166.3578,166.1636,166.218,12500.0
2016-02-18 14:05:00,214.02,214.17,213.96,214.08,3896.0,166.218,166.3345,166.1714,166.2646,3896.0
2016-02-18 14:10:00,214.22,214.32,214.1,214.18,5978.0,166.3733,166.451,166.2801,166.3423,5978.0
2016-02-18 14:15:00,214.27,214.28,214.12,214.23,4081.0,166.4122,166.4199,166.2957,166.3811,4081.0
2016-02-18 14:20:00,214.23,214.41,214.19,214.25,4169.0,166.3811,166.5209,166.35,166.3966,4169.0
2016-02-18 14:25:00,214.28,214.43,214.28,214.37,7944.0,166.4199,166.5364,166.4199,166.4898,7944.0
2016-02-18 14:30:00,214.31,214.42,214.26,214.39,2883.0,166.4432,166.5287,166.4044,166.5054,2883.0
2016-02-18 14:35:00,214.37,214.68,214.37,214.52,8948.0,166.4898,166.7306,166.4898,166.6063,8948.0
2016-02-18 14:40:00,214.48,214.78,214.48,214.72,3762.0,166.5753,166.8082,166.5753,166.7616,3762.0
2016-02-18 14:45:00,214.62,214.74,214.52,214.52,6454.0,166.684,166.7772,166.6063,166.6063,6454.0
2016-02-18 14:50:00,214.59,214.64,214.44,214.64,3179.0,166.6607,166.6995,166.5442,166.6995,3179.0
2016-02-18 14:55:00,214.65,214.65,214.5,214.51,3782.0,166.7073,166.7073,166.5908,166.5986,3782.0
2016-02-18 15:00:00,214.59,214.62,214.43,214.47,7459.0,166.6607,166.684,166.5364,166.5675,7459.0
2016-02-18 15:05:00,214.45,214.58,214.42,214.46,9699.0,166.552,166.6529,166.5287,166.5597,9699.0
2016-02-18 15:10:00,214.45,214.54,214.42,214.45,8379.0,166.552,166.6219,166.5287,166.552,8379.0
2016-02-18 15:15:00,214.44,214.58,214.35,214.57,28487.0,166.5442,166.6529,166.4743,166.6452,28487.0
2016-02-18 15:20:00,214.58,214.65,214.31,214.65,3225.0,166.6529,166.7073,166.4432,166.7073,3225.0
2016-02-18 15:25:00,214.65,214.67,214.24,214.46,4946.0,166.7073,166.7228,166.3889,166.5597,4946.0
2016-02-18 15:30:00,214.46,214.61,214.4,214.53,9185.0,166.5597,166.6762,166.5131,166.6141,9185.0
2016-02-18 15:35:00,214.56,214.72,214.48,214.67,10336.0,166.6374,166.7616,166.5753,166.7228,10336.0
2016-02-18 15:40:00,214.68,214.68,214.46,214.47,8862.0,166.7306,166.7306,166.5597,166.5675,8862.0
2016-02-18 15:45:00,214.46,214.47,214.07,214.07,10422.0,166.5597,166.5675,166.2568,166.2568,10422.0
2016-02-18 15:50:00,214.09,214.09,213.88,214.07,15218.0,166.2724,166.2724,166.1093,166.2568,15218.0
2016-02-18 15:55:00,214.0,214.26,214.0,214.1,34889.0,166.2025,166.4044,166.2025,166.2801,34889.0
2016-02-19 09:30:00,214.51,214.51,213.03,214.34,81470.0,166.5986,166.5986,165.4491,166.4665,81470.0
2016-02-19 09:35:00,214.03,214.28,213.52,213.52,6440.0,166.2258,166.4199,165.8297,165.8297,6440.0
2016-02-19 09:40:00,213.52,213.72,213.26,213.43,7749.0,165.8297,165.985,165.6277,165.7598,7749.0
2016-02-19 09:45:00,213.26,213.73,213.26,213.56,7192.0,165.6277,165.9928,165.6277,165.8607,7192.0
2016-02-19 09:50:00,213.51,214.02,213.4,213.99,10448.0,165.8219,166.218,165.7365,166.1947,10448.0
2016-02-19 09:55:00,214.04,214.04,213.36,213.36,11097.0,166.2335,166.2335,165.7054,165.7054,11097.0
2016-02-19 10:00:00,213.24,213.34,212.75,212.75,8551.0,165.6122,165.6899,165.2317,165.2317,8551.0
2016-02-19 10:05:00,212.77,213.18,212.7,213.01,6575.0,165.2472,165.5656,165.1928,165.4336,6575.0
2016-02-19 10:10:00,213.09,213.55,212.91,213.45,4877.0,165.4957,165.853,165.3559,165.7753,4877.0
2016-02-19 10:15:00,213.59,214.2,213.52,214.0,11638.0,165.884,166.3578,165.8297,166.2025,11638.0
2016-02-19 10:20:00,214.44,214.44,213.95,214.23,4395.0,166.5442,166.5442,166.1636,166.3811,4395.0
2016-02-19 10:25:00,214.11,214.11,213.99,214.03,3401.0,166.2879,166.2879,166.1947,166.2258,3401.0
2016-02-19 10:30:00,214.02,214.45,213.91,214.45,13446.0,166.218,166.552,166.1326,166.552,13446.0
2016-02-19 10:35:00,214.42,214.42,214.07,214.3,7631.0,166.5287,166.5287,166.2568,166.4355,7631.0
2016-02-19 10:40:00,214.24,214.53,214.17,214.51,3475.0,166.3889,166.6141,166.3345,166.5986,3475.0
2016-02-19 10:45:00,214.54,214.66,214.46,214.62,5227.0,166.6219,166.715,166.5597,166.684,5227.0
2016-02-19 10:50:00,214.7,214.74,214.62,214.64,4638.0,166.7461,166.7772,166.684,166.6995,4638.0
2016-02-19 10:55:00,214.67,214.68,214.14,214.14,4118.0,166.7228,166.7306,166.3112,166.3112,4118.0
2016-02-19 11:00:00,214.16,214.25,213.82,213.99,8302.0,166.3267,166.3966,166.0627,166.1947,8302.0
2016-02-19 11:05:00,214.03,214.25,214.03,214.08,6476.0,166.2258,166.3966,166.2258,166.2646,6476.0
2016-02-19 11:10:00,214.05,214.44,214.04,214.05,3811.0,166.2413,166.5442,166.2335,166.2413,3811.0
2016-02-19 11:15:00,213.96,214.09,213.64,213.94,4807.0,166.1714,166.2724,165.9229,166.1559,4807.0
2016-02-19 11:20:00,213.84,213.84,213.53,213.79,5157.0,166.0782,166.0782,165.8374,166.0394,5157.0
2016-02-19 11:25:00,213.8,214.23,213.79,213.97,8190.0,166.0471,166.3811,166.0394,166.1792,8190.0
2016-02-19 11:30:00,214.04,214.32,214.01,214.02,5901.0,166.2335,166.451,166.2102,166.218,5901.0
2016-02-19 11:35:00,213.96,213.97,213.73,213.92,8637.0,166.1714,166.1792,165.9928,166.1403,8637.0
2016-02-19 11:40:00,213.89,214.17,213.84,213.84,4342.0,166.117,166.3345,166.0782,166.0782,4342.0
2016-02-19 11:45:00,213.84,213.84,213.65,213.78,3586.0,166.0782,166.0782,165.9306,166.0316,3586.0
2016-02-19 11:50:00,213.63,214.03,213.6,214.01,3901.0,165.9151,166.2258,165.8918,166.2102,3901.0
2016-02-19 11:55:00,213.97,214.29,213.86,214.06,7426.0,166.1792,166.4277,166.0937,166.2491,7426.0
2016-02-19 12:00:00,214.07,214.23,213.94,213.94,3538.0,166.2568,166.3811,166.1559,166.1559,3538.0
2016-02-19 12:05:00,213.85,213.91,213.69,213.7,2949.0,166.086,166.1326,165.9617,165.9695,2949.0
2016-02-19 12:10:00,213.75,214.08,213.67,213.97,5440.0,166.0083,166.2646,165.9462,166.1792,5440.0
2016-02-19 12:15:00,213.93,214.02,213.8,213.83,3199.0,166.1481,166.218,166.0471,166.0704,3199.0
2016-02-19 12:20:00,213.8,213.89,213.63,213.8,5101.0,166.0471,166.117,165.9151,166.0471,5101.0
2016-02-19 12:25:00,213.9,214.02,213.87,213.9,2420.0,166.1248,166.218,166.1015,166.1248,2420.0
2016-02-19 12:30:00,213.92,214.23,213.83,214.13,11083.0,166.1403,166.3811,166.0704,166.3034,11083.0
2016-02-19 12:35:00,214.18,214.39,214.11,214.22,2975.0,166.3423,166.5054,166.2879,166.3733,2975.0
2016-02-19 12:40:00,214.2,214.33,214.2,214.25,3180.0,166.3578,166.4588,166.3578,166.3966,3180.0
2016-02-19 12:45:00,214.21,214.23,213.87,213.87,4260.0,166.3656,166.3811,166.1015,166.1015,4260.0
2016-02-19 12:50:00,213.95,214.22,213.93,214.16,7991.0,166.1636,166.3733,166.1481,166.3267,7991.0
2016-02-19 12:55:00,214.05,214.26,213.98,214.17,13993.0,166.2413,166.4044,166.1869,166.3345,13993.0
2016-02-19 13:00:00,214.1,214.33,213.89,214.05,15479.0,166.2801,166.4588,166.117,166.2413,15479.0
2016-02-19 13:05:00,214.14,214.4,213.96,214.25,19291.0,166.3112,166.5131,166.1714,166.3966,19291.0
2016-02-19 13:10:00,214.3,214.49,214.14,214.15,5415.0,166.4355,166.583,166.3112,166.319,5415.0
2016-02-19 13:15:00,214.21,214.49,214.09,214.34,6974.0,166.3656,166.583,166.2724,166.4665,6974.0
2016-02-19 13:20:00,214.3,214.46,214.1,214.19,15360.0,166.4355,166.5597,166.2801,166.35,15360.0
2016-02-19 13:25:00,214.24,214.28,214.04,214.18,8710.0,166.3889,166.4199,166.2335,166.3423,8710.0
2016-02-19 13:30:00,214.17,214.3,214.13,214.28,3100.0,166.3345,166.4355,166.3034,166.4199,3100.0
2016-02-19 13:35:00,214.2,214.29,214.08,214.29,8450.0,166.3578,166.4277,166.2646,166.4277,8450.0
2016-02-19 13:40:00,214.3,214.38,214.18,214.25,3169.0,166.4355,166.4976,166.3423,166.3966,3169.0
2016-02-19 13:45:00,214.26,214.41,214.14,214.4,15309.0,166.4044,166.5209,166.3112,166.5131,15309.0
2016-02-19 13:50:00,214.42,214.47,214.26,214.34,3243.0,166.5287,166.5675,166.4044,166.4665,3243.0
2016-02-19 13:55:00,214.3,214.35,214.25,214.32,2921.0,166.4355,166.4743,166.3966,166.451,2921.0
2016-02-19 14:00:00,214.23,214.37,214.15,214.34,19023.0,166.3811,166.4898,166.319,166.4665,19023.0
2016-02-19 14:05:00,214.35,214.48,214.26,214.38,3923.0,166.4743,166.5753,166.4044,166.4976,3923.0
2016-02-19 14:10:00,214.33,214.4,214.21,214.21,2289.0,166.4588,166.5131,166.3656,166.3656,2289.0
2016-02-19 14:15:00,214.18,214.36,214.18,214.29,7050.0,166.3423,166.4821,166.3423,166.4277,7050.0
2016-02-19 14:20:00,214.33,214.36,214.28,214.33,1300.0,166.4588,166.4821,166.4199,166.4588,1300.0
2016-02-19 14:25:00,214.35,214.36,214.09,214.13,3582.0,166.4743,166.4821,166.2724,166.3034,3582.0
2016-02-19 14:30:00,214.19,214.26,214.08,214.22,6861.0,166.35,166.4044,166.2646,166.3733,6861.0
2016-02-19 14:35:00,214.14,214.14,214.0,214.0,2600.0,166.3112,166.3112,166.2025,166.2025,2600.0
2016-02-19 14:40:00,214.08,214.18,213.98,214.17,4054.0,166.2646,166.3423,166.1869,166.3345,4054.0
2016-02-19 14:45:00,214.15,214.16,213.94,214.03,3982.0,166.319,166.3267,166.1559,166.2258,3982.0
2016-02-19 14:50:00,213.96,214.09,213.96,214.02,8766.0,166.1714,166.2724,166.1714,166.218,8766.0
2016-02-19 14:55:00,213.99,214.14,213.98,214.09,5153.0,166.1947,166.3112,166.1869,166.2724,5153.0
2016-02-19 15:00:00,214.08,214.23,214.06,214.2,4300.0,166.2646,166.3811,166.2491,166.3578,4300.0
2016-02-19 15:05:00,214.16,214.37,214.07,214.3,11323.0,166.3267,166.4898,166.2568,166.4355,11323.0
2016-02-19 15:10:00,214.31,214.47,214.26,214.36,9048.0,166.4432,166.5675,166.4044,166.4821,9048.0
2016-02-19 15:15:00,214.35,214.37,214.0,214.1,9458.0,166.4743,166.4898,166.2025,166.2801,9458.0
2016-02-19 15:20:00,214.11,214.11,213.86,213.92,23887.0,166.2879,166.2879,166.0937,166.1403,23887.0
2016-02-19 15:25:00,213.9,213.93,213.66,213.77,33209.0,166.1248,166.1481,165.9384,166.0238,33209.0
2016-02-19 15:30:00,213.73,213.79,213.57,213.65,22986.0,165.9928,166.0394,165.8685,165.9306,22986.0
2016-02-19 15:35:00,213.66,213.78,213.58,213.59,24291.0,165.9384,166.0316,165.8763,165.884,24291.0
2016-02-19 15:40:00,213.59,213.64,213.3,213.3,38330.0,165.884,165.9229,165.6588,165.6588,38330.0
2016-02-19 15:45:00,213.3,213.95,213.3,213.56,34075.0,165.6588,166.1636,165.6588,165.8607,34075.0
2016-02-19 15:50:00,213.56,213.64,213.45,213.45,39093.0,165.8607,165.9229,165.7753,165.7753,39093.0
2016-02-19 15:55:00,213.46,213.66,213.32,213.62,98413.0,165.7831,165.9384,165.6743,165.9073,98413.0
2016-02-22 09:30:00,214.78,215.05,214.48,214.55,22249.0,166.8082,167.0179,166.5753,166.6296,22249.0
2016-02-22 09:35:00,214.6,215.85,214.58,215.8,8348.0,166.6685,167.6393,166.6529,167.6004,8348.0
2016-02-22 09:40:00,215.83,215.9,215.4,215.84,9696.0,167.6237,167.6781,167.2898,167.6315,9696.0
2016-02-22 09:45:00,215.85,215.94,214.96,215.13,8115.0,167.6393,167.7092,166.948,167.0801,8115.0
2016-02-22 09:50:00,214.97,215.04,214.66,214.83,3092.0,166.9558,167.0102,166.715,166.8471,3092.0
2016-02-22 09:55:00,214.8,214.98,214.68,214.82,4604.0,166.8238,166.9636,166.7306,166.8393,4604.0
2016-02-22 10:00:00,214.69,215.81,214.69,215.81,5855.0,166.7383,167.6082,166.7383,167.6082,5855.0
2016-02-22 10:05:00,215.79,215.9,215.59,215.6,8230.0,167.5927,167.6781,167.4373,167.4451,8230.0
2016-02-22 10:10:00,215.68,215.72,215.27,215.72,4211.0,167.5072,167.5383,167.1888,167.5383,4211.0
2016-02-22 10:15:00,215.56,215.7,215.38,215.51,3409.0,167.414,167.5228,167.2742,167.3752,3409.0
2016-02-22 10:20:00,215.6,215.6,215.24,215.52,7582.0,167.4451,167.4451,167.1655,167.383,7582.0
2016-02-22 10:25:00,215.52,215.65,215.4,215.45,1856.0,167.383,167.4839,167.2898,167.3286,1856.0
2016-02-22 10:30:00,215.43,215.86,215.43,215.74,11594.0,167.3131,167.647,167.3131,167.5538,11594.0
2016-02-22 10:35:00,215.68,215.68,215.42,215.53,1921.0,167.5072,167.5072,167.3053,167.3907,1921.0
2016-02-22 10:40:00,215.49,215.49,215.08,215.23,4667.0,167.3597,167.3597,167.0412,167.1577,4667.0
2016-02-22 10:45:00,215.09,215.39,215.09,215.38,5009.0,167.049,167.282,167.049,167.2742,5009.0
2016-02-22 10:50:00,215.34,215.38,214.97,214.97,4466.0,167.2432,167.2742,166.9558,166.9558,4466.0
2016-02-22 10:55:00,214.92,215.0,214.85,214.99,3259.0,166.917,166.9791,166.8626,166.9713,3259.0
2016-02-22 11:00:00,214.88,214.94,214.76,214.85,4305.0,166.8859,166.9325,166.7927,166.8626,4305.0
2016-02-22 11:05:00,214.76,214.89,214.65,214.8,6641.0,166.7927,166.8937,166.7073,166.8238,6641.0
2016-02-22 11:10:00,214.79,214.94,214.79,214.91,2300.0,166.816,166.9325,166.816,166.9092,2300.0
2016-02-22 11:15:00,214.9,214.91,214.7,214.7,3400.0,166.9014,166.9092,166.7461,166.7461,3400.0
2016-02-22 11:20:00,214.75,215.03,214.69,214.92,25979.0,166.7849,167.0024,166.7383,166.917,25979.0
2016-02-22 11:25:00,215.01,215.54,214.87,215.42,10663.0,166.9869,167.3985,166.8781,167.3053,10663.0
2016-02-22 11:30:00,215.54,215.56,215.48,215.54,6550.0,167.3985,167.414,167.3519,167.3985,6550.0
2016-02-22 11:35:00,215.49,215.67,215.47,215.59,5209.0,167.3597,167.4995,167.3441,167.4373,5209.0
2016-02-22 11:40:00,215.65,215.65,215.53,215.57,2960.0,167.4839,167.4839,167.3907,167.4218,2960.0
2016-02-22 11:45:00,215.66,215.77,215.61,215.74,4000.0,167.4917,167.5771,167.4529,167.5538,4000.0
2016-02-22 11:50:00,215.68,215.68,215.35,215.35,3215.0,167.5072,167.5072,167.2509,167.2509,3215.0
2016-02-22 11:55:00,215.42,215.58,215.42,215.58,2941.0,167.3053,167.4296,167.3053,167.4296,2941.0
2016-02-22 12:00:00,215.56,215.59,215.44,215.55,3085.0,167.414,167.4373,167.3208,167.4063,3085.0
2016-02-22 12:05:00,215.59,215.63,215.49,215.5,1549.0,167.4373,167.4684,167.3597,167.3674,1549.0
2016-02-22 12:10:00,215.56,215.68,215.5,215.56,5305.0,167.414,167.5072,167.3674,167.414,5305.0
2016-02-22 12:15:00,215.68,215.75,215.62,215.67,1217.0,167.5072,167.5616,167.4606,167.4995,1217.0
2016-02-22 12:20:00,215.73,215.81,215.67,215.81,4575.0,167.5461,167.6082,167.4995,167.6082,4575.0
2016-02-22 12:25:00,215.82,215.84,215.74,215.74,800.0,167.616,167.6315,167.5538,167.5538,800.0
2016-02-22 12:30:00,215.73,215.87,215.73,215.83,2788.0,167.5461,167.6548,167.5461,167.6237,2788.0
2016-02-22 12:35:00,215.77,215.9,215.73,215.82,17377.0,167.5771,167.6781,167.5461,167.616,17377.0
2016-02-22 12:40:00,215.82,215.85,215.62,215.62,5749.0,167.616,167.6393,167.4606,167.4606,5749.0
2016-02-22 12:45:00,215.63,215.67,215.57,215.64,4194.0,167.4684,167.4995,167.4218,167.4762,4194.0
2016-02-22 12:50:00,215.65,215.67,215.57,215.67,1115.0,167.4839,167.4995,167.4218,167.4995,1115.0
2016-02-22 12:55:00,215.68,215.75,215.51,215.54,14060.0,167.5072,167.5616,167.3752,167.3985,14060.0
2016-02-22 13:00:00,215.61,215.8,215.61,215.74,4399.0,167.4529,167.6004,167.4529,167.5538,4399.0
2016-02-22 13:05:00,215.71,215.8,215.57,215.64,2960.0,167.5305,167.6004,167.4218,167.4762,2960.0
2016-02-22 13:10:00,215.62,215.62,215.46,215.46,854.0,167.4606,167.4606,167.3364,167.3364,854.0
2016-02-22 13:15:00,215.47,216.4,215.42,215.77,31693.0,167.3441,168.0664,167.3053,167.5771,31693.0
2016-02-22 13:20:00,215.95,216.22,215.91,216.0,3204.0,167.7169,167.9266,167.6859,167.7558,3204.0
2016-02-22 13:25:00,216.14,216.59,216.04,216.36,5380.0,167.8645,168.214,167.7868,168.0353,5380.0
2016-02-22 13:30:00,216.45,216.73,216.25,216.25,4170.0,168.1052,168.3227,167.9499,167.9499,4170.0
2016-02-22 13:35:00,216.5,216.78,216.29,216.62,10715.0,168.1441,168.3615,167.981,168.2373,10715.0
2016-02-22 13:40:00,216.49,216.6,216.21,216.32,3450.0,168.1363,168.2217,167.9189,168.0043,3450.0
2016-02-22 13:45:00,216.23,216.33,216.2,216.3,1815.0,167.9344,168.0121,167.9111,167.9888,1815.0
2016-02-22 13:50:00,216.27,216.47,216.09,216.42,12298.0,167.9655,168.1208,167.8257,168.0819,12298.0
2016-02-22 13:55:00,216.31,216.48,216.31,216.35,3513.0,167.9965,168.1285,167.9965,168.0276,3513.0
2016-02-22 14:00:00,216.37,216.55,216.25,216.33,11125.0,168.0431,168.1829,167.9499,168.0121,11125.0
2016-02-22 14:05:00,216.26,216.34,215.65,215.68,8459.0,167.9577,168.0198,167.4839,167.5072,8459.0
2016-02-22 14:10:00,215.66,215.68,215.47,215.49,4900.0,167.4917,167.5072,167.3441,167.3597,4900.0
2016-02-22 14:15:00,215.41,215.48,215.31,215.39,8818.0,167.2975,167.3519,167.2199,167.282,8818.0
2016-02-22 14:20:00,215.46,215.48,215.35,215.39,3513.0,167.3364,167.3519,167.2509,167.282,3513.0
2016-02-22 14:25:00,215.38,215.46,215.19,215.25,4794.0,167.2742,167.3364,167.1267,167.1733,4794.0
2016-02-22 14:30:00,215.29,215.38,215.22,215.27,5828.0,167.2043,167.2742,167.15,167.1888,5828.0
2016-02-22 14:35:00,215.27,215.28,215.06,215.26,4942.0,167.1888,167.1966,167.0257,167.181,4942.0
2016-02-22 14:40:00,215.21,215.23,215.02,215.16,6450.0,167.1422,167.1577,166.9946,167.1034,6450.0
2016-02-22 14:45:00,215.14,215.19,215.07,215.07,15627.0,167.0878,167.1267,167.0335,167.0335,15627.0
2016-02-22 14:50:00,215.12,215.21,215.07,215.14,8266.0,167.0723,167.1422,167.0335,167.0878,8266.0
2016-02-22 14:55:00,215.16,215.24,215.14,215.23,9095.0,167.1034,167.1655,167.0878,167.1577,9095.0
2016-02-22 15:00:00,215.24,215.47,215.24,215.41,7453.0,167.1655,167.3441,167.1655,167.2975,7453.0
2016-02-22 15:05:00,215.38,215.43,215.11,215.23,6391.0,167.2742,167.3131,167.0645,167.1577,6391.0
2016-02-22 15:10:00,215.22,215.41,215.12,215.34,5461.0,167.15,167.2975,167.0723,167.2432,5461.0
2016-02-22 15:15:00,215.3,215.41,214.95,214.95,19227.0,167.2121,167.2975,166.9403,166.9403,19227.0
2016-02-22 15:20:00,214.91,215.04,214.9,214.95,16289.0,166.9092,167.0102,166.9014,166.9403,16289.0
2016-02-22 15:25:00,215.02,215.11,214.84,214.84,19614.0,166.9946,167.0645,166.8548,166.8548,19614.0
2016-02-22 15:30:00,214.88,214.91,214.72,214.86,21014.0,166.8859,166.9092,166.7616,166.8704,21014.0
2016-02-22 15:35:00,214.8,214.83,214.68,214.69,16048.0,166.8238,166.8471,166.7306,166.7383,16048.0
2016-02-22 15:40:00,214.66,214.98,214.66,214.84,16112.0,166.715,166.9636,166.715,166.8548,16112.0
2016-02-22 15:45:00,214.92,214.97,214.72,214.78,18631.0,166.917,166.9558,166.7616,166.8082,18631.0
2016-02-22 15:50:00,214.79,214.88,214.66,214.75,31093.0,166.816,166.8859,166.715,166.7849,31093.0
2016-02-22 15:55:00,214.77,215.01,214.71,214.96,60359.0,166.8005,166.9869,166.7539,166.948,60359.0
2016-02-23 09:30:00,214.83,215.74,214.54,214.95,19588.0,166.8471,167.5538,166.6219,166.9403,19588.0
2016-02-23 09:35:00,215.04,215.54,214.58,214.71,8271.0,167.0102,167.3985,166.6529,166.7539,8271.0
2016-02-23 09:40:00,214.86,215.2,214.72,214.8,6334.0,166.8704,167.1344,166.7616,166.8238,6334.0
2016-02-23 09:45:00,214.79,215.33,214.59,214.67,5011.0,166.816,167.2354,166.6607,166.7228,5011.0
2016-02-23 09:50:00,214.83,214.91,214.66,214.67,3874.0,166.8471,166.9092,166.715,166.7228,3874.0
2016-02-23 09:55:00,214.74,214.92,214.64,214.68,5938.0,166.7772,166.917,166.6995,166.7306,5938.0
2016-02-23 10:00:00,214.74,214.89,214.68,214.76,5082.0,166.7772,166.8937,166.7306,166.7927,5082.0
2016-02-23 10:05:00,214.75,214.86,214.5,214.81,9969.0,166.7849,166.8704,166.5908,166.8315,9969.0
2016-02-23 10:10:00,214.73,214.89,214.15,214.15,18361.0,166.7694,166.8937,166.319,166.319,18361.0
2016-02-23 10:15:00,214.17,214.24,213.87,213.87,14263.0,166.3345,166.3889,166.1015,166.1015,14263.0
2016-02-23 10:20:00,213.95,214.86,213.95,214.86,11523.0,166.1636,166.8704,166.1636,166.8704,11523.0
2016-02-23 10:25:00,214.83,215.41,214.79,215.2,14355.0,166.8471,167.2975,166.816,167.1344,14355.0
2016-02-23 10:30:00,215.23,215.23,214.71,214.89,6170.0,167.1577,167.1577,166.7539,166.8937,6170.0
2016-02-23 10:35:00,214.91,215.0,214.56,214.56,14039.0,166.9092,166.9791,166.6374,166.6374,14039.0
2016-02-23 10:40:00,214.56,214.64,214.37,214.57,4827.0,166.6374,166.6995,166.4898,166.6452,4827.0
2016-02-23 10:45:00,214.58,214.94,214.56,214.76,10109.0,166.6529,166.9325,166.6374,166.7927,10109.0
2016-02-23 10:50:00,214.68,214.85,214.68,214.84,1563.0,166.7306,166.8626,166.7306,166.8548,1563.0
2016-02-23 10:55:00,214.8,214.8,214.56,214.7,4425.0,166.8238,166.8238,166.6374,166.7461,4425.0
2016-02-23 11:00:00,214.71,214.75,214.55,214.56,3118.0,166.7539,166.7849,166.6296,166.6374,3118.0
2016-02-23 11:05:00,214.58,214.66,214.45,214.48,6491.0,166.6529,166.715,166.552,166.5753,6491.0
2016-02-23 11:10:00,214.53,214.62,214.45,214.52,8255.0,166.6141,166.684,166.552,166.6063,8255.0
2016-02-23 11:15:00,214.52,214.61,214.47,214.57,7978.0,166.6063,166.6762,166.5675,166.6452,7978.0
2016-02-23 11:20:00,214.55,214.68,214.54,214.67,2855.0,166.6296,166.7306,166.6219,166.7228,2855.0
2016-02-23 11:25:00,214.57,214.87,214.57,214.87,5141.0,166.6452,166.8781,166.6452,166.8781,5141.0
2016-02-23 11:30:00,214.87,214.87,214.66,214.69,12296.0,166.8781,166.8781,166.715,166.7383,12296.0
2016-02-23 11:35:00,214.71,214.93,214.71,214.87,7693.0,166.7539,166.9247,166.7539,166.8781,7693.0
2016-02-23 11:40:00,214.96,215.11,214.88,214.95,6016.0,166.948,167.0645,166.8859,166.9403,6016.0
2016-02-23 11:45:00,215.06,215.08,214.8,214.81,21481.0,167.0257,167.0412,166.8238,166.8315,21481.0
2016-02-23 11:50:00,214.81,215.05,214.6,214.94,24081.0,166.8315,167.0179,166.6685,166.9325,24081.0
2016-02-23 11:55:00,214.92,214.99,214.81,214.83,9744.0,166.917,166.9713,166.8315,166.8471,9744.0
2016-02-23 12:00:00,214.85,215.05,214.82,214.95,9546.0,166.8626,167.0179,166.8393,166.9403,9546.0
2016-02-23 12:05:00,214.93,215.05,214.9,214.96,18679.0,166.9247,167.0179,166.9014,166.948,18679.0
2016-02-23 12:10:00,215.05,215.05,214.88,214.96,32137.0,167.0179,167.0179,166.8859,166.948,32137.0
2016-02-23 12:15:00,214.94,215.04,214.92,214.96,11207.0,166.9325,167.0102,166.917,166.948,11207.0
2016-02-23 12:20:00,214.93,215.0,214.9,214.96,5326.0,166.9247,166.9791,166.9014,166.948,5326.0
2016-02-23 12:25:00,214.96,215.12,214.94,214.95,11149.0,166.948,167.0723,166.9325,166.9403,11149.0
2016-02-23 12:30:00,215.0,215.02,214.77,214.83,15276.0,166.9791,166.9946,166.8005,166.8471,15276.0
2016-02-23 12:35:00,214.85,215.03,214.85,215.03,1158.0,166.8626,167.0024,166.8626,167.0024,1158.0
2016-02-23 12:40:00,215.02,215.28,215.02,215.26,5175.0,166.9946,167.1966,166.9946,167.181,5175.0
2016-02-23 12:45:00,215.35,215.64,215.27,215.27,32757.0,167.2509,167.4762,167.1888,167.1888,32757.0
2016-02-23 12:50:00,215.32,215.59,215.32,215.48,39370.0,167.2276,167.4373,167.2276,167.3519,39370.0
2016-02-23 12:55:00,215.41,215.63,215.41,215.55,6144.0,167.2975,167.4684,167.2975,167.4063,6144.0
2016-02-23 13:00:00,215.58,215.58,215.45,215.49,21435.0,167.4296,167.4296,167.3286,167.3597,21435.0
2016-02-23 13:05:00,215.49,215.65,215.46,215.5,16627.0,167.3597,167.4839,167.3364,167.3674,16627.0
2016-02-23 13:10:00,215.5,215.6,215.43,215.53,17015.0,167.3674,167.4451,167.3131,167.3907,17015.0
2016-02-23 13:15:00,215.52,215.59,215.45,215.55,31241.0,167.383,167.4373,167.3286,167.4063,31241.0
2016-02-23 13:20:00,215.54,215.54,215.32,215.49,6594.0,167.3985,167.3985,167.2276,167.3597,6594.0
2016-02-23 13:25:00,215.47,215.67,215.46,215.57,9543.0,167.3441,167.4995,167.3364,167.4218,9543.0
2016-02-23 13:30:00,215.57,215.57,215.43,215.47,26845.0,167.4218,167.4218,167.3131,167.3441,26845.0
2016-02-23 13:35:00,215.46,215.55,215.46,215.47,19654.0,167.3364,167.4063,167.3364,167.3441,19654.0
2016-02-23 13:40:00,215.49,215.6,215.17,215.19,42144.0,167.3597,167.4451,167.1111,167.1267,42144.0
2016-02-23 13:45:00,215.19,215.3,215.0,215.25,9431.0,167.1267,167.2121,166.9791,167.1733,9431.0
2016-02-23 13:50:00,215.34,215.54,215.29,215.39,3502.0,167.2432,167.3985,167.2043,167.282,3502.0
2016-02-23 13:55:00,215.31,215.41,215.22,215.36,4789.0,167.2199,167.2975,167.15,167.2587,4789.0
2016-02-23 14:00:00,215.41,215.45,215.24,215.26,6718.0,167.2975,167.3286,167.1655,167.181,6718.0
2016-02-23 14:05:00,215.29,215.36,215.17,215.25,2473.0,167.2043,167.2587,167.1111,167.1733,2473.0
2016-02-23 14:10:00,215.19,215.38,215.18,215.36,16237.0,167.1267,167.2742,167.1189,167.2587,16237.0
2016-02-23 14:15:00,215.39,215.49,215.34,215.37,3318.0,167.282,167.3597,167.2432,167.2665,3318.0
2016-02-23 14:20:00,215.37,215.37,215.05,215.08,19147.0,167.2665,167.2665,167.0179,167.0412,19147.0
2016-02-23 14:25:00,215.11,215.39,215.09,215.26,7104.0,167.0645,167.282,167.049,167.181,7104.0
2016-02-23 14:30:00,215.28,215.33,215.19,215.33,2500.0,167.1966,167.2354,167.1267,167.2354,2500.0
2016-02-23 14:35:00,215.3,215.32,215.16,215.32,5800.0,167.2121,167.2276,167.1034,167.2276,5800.0
2016-02-23 14:40:00,215.31,215.35,215.01,215.22,19023.0,167.2199,167.2509,166.9869,167.15,19023.0
2016-02-23 14:45:00,215.26,215.42,215.25,215.42,4184.0,167.181,167.3053,167.1733,167.3053,4184.0
2016-02-23 14:50:00,215.45,215.5,215.33,215.37,3244.0,167.3286,167.3674,167.2354,167.2665,3244.0
2016-02-23 14:55:00,215.33,215.4,215.18,215.18,2564.0,167.2354,167.2898,167.1189,167.1189,2564.0
2016-02-23 15:00:00,215.14,215.22,214.95,215.0,15802.0,167.0878,167.15,166.9403,166.9791,15802.0
2016-02-23 15:05:00,215.0,215.22,215.0,215.21,4707.0,166.9791,167.15,166.9791,167.1422,4707.0
2016-02-23 15:10:00,215.16,215.3,215.1,215.2,11316.0,167.1034,167.2121,167.0568,167.1344,11316.0
2016-02-23 15:15:00,215.24,215.3,215.19,215.25,5817.0,167.1655,167.2121,167.1267,167.1733,5817.0
2016-02-23 15:20:00,215.29,215.29,215.21,215.27,4795.0,167.2043,167.2043,167.1422,167.1888,4795.0
2016-02-23 15:25:00,215.21,215.29,215.16,215.21,4716.0,167.1422,167.2043,167.1034,167.1422,4716.0
2016-02-23 15:30:00,215.21,215.24,215.11,215.17,5624.0,167.1422,167.1655,167.0645,167.1111,5624.0
2016-02-23 15:35:00,215.13,215.39,215.12,215.36,17105.0,167.0801,167.282,167.0723,167.2587,17105.0
2016-02-23 15:40:00,215.36,215.59,215.22,215.3,50335.0,167.2587,167.4373,167.15,167.2121,50335.0
2016-02-23 15:45:00,215.31,215.49,215.29,215.39,11885.0,167.2199,167.3597,167.2043,167.282,11885.0
2016-02-23 15:50:00,215.37,215.52,215.34,215.51,16000.0,167.2665,167.383,167.2432,167.3752,16000.0
2016-02-23 15:55:00,215.5,215.55,215.15,215.17,41996.0,167.3674,167.4063,167.0956,167.1111,41996.0
2016-02-24 09:30:00,213.58,214.47,213.5,214.24,22202.0,165.8763,166.5675,165.8141,166.3889,22202.0
2016-02-24 09:35:00,214.35,214.89,214.21,214.5,23643.0,166.4743,166.8937,166.3656,166.5908,23643.0
2016-02-24 09:40:00,214.51,214.9,214.14,214.83,22136.0,166.5986,166.9014,166.3112,166.8471,22136.0
2016-02-24 09:45:00,214.7,214.75,213.96,214.21,20204.0,166.7461,166.7849,166.1714,166.3656,20204.0
2016-02-24 09:50:00,214.2,214.3,214.01,214.2,12715.0,166.3578,166.4355,166.2102,166.3578,12715.0
2016-02-24 09:55:00,214.15,214.44,214.15,214.36,9489.0,166.319,166.5442,166.319,166.4821,9489.0
2016-02-24 10:00:00,214.23,214.31,213.97,214.15,15231.0,166.3811,166.4432,166.1792,166.319,15231.0
2016-02-24 10:05:00,214.22,214.41,214.17,214.24,6509.0,166.3733,166.5209,166.3345,166.3889,6509.0
2016-02-24 10:10:00,214.46,214.8,214.31,214.62,10789.0,166.5597,166.8238,166.4432,166.684,10789.0
2016-02-24 10:15:00,214.62,214.95,214.48,214.82,10730.0,166.684,166.9403,166.5753,166.8393,10730.0
2016-02-24 10:20:00,214.73,215.04,214.57,214.92,16014.0,166.7694,167.0102,166.6452,166.917,16014.0
2016-02-24 10:25:00,214.92,214.92,214.66,214.79,5130.0,166.917,166.917,166.715,166.816,5130.0
2016-02-24 10:30:00,214.84,214.92,214.18,214.84,15080.0,166.8548,166.917,166.3423,166.8548,15080.0
2016-02-24 10:35:00,214.94,215.29,214.83,215.22,7778.0,166.9325,167.2043,166.8471,167.15,7778.0
2016-02-24 10:40:00,215.21,215.37,214.99,215.01,19382.0,167.1422,167.2665,166.9713,166.9869,19382.0
2016-02-24 10:45:00,215.07,215.08,214.59,214.72,9639.0,167.0335,167.0412,166.6607,166.7616,9639.0
2016-02-24 10:50:00,214.81,214.9,214.54,214.65,13547.0,166.8315,166.9014,166.6219,166.7073,13547.0
2016-02-24 10:55:00,214.65,214.95,214.64,214.81,5276.0,166.7073,166.9403,166.6995,166.8315,5276.0
2016-02-24 11:00:00,214.81,214.88,214.3,214.54,11751.0,166.8315,166.8859,166.4355,166.6219,11751.0
2016-02-24 11:05:00,214.43,214.62,214.23,214.32,15421.0,166.5364,166.684,166.3811,166.451,15421.0
2016-02-24 11:10:00,214.33,214.43,214.04,214.14,21879.0,166.4588,166.5364,166.2335,166.3112,21879.0
2016-02-24 11:15:00,214.09,214.24,213.95,214.18,15818.0,166.2724,166.3889,166.1636,166.3423,15818.0
2016-02-24 11:20:00,214.16,214.4,214.02,214.22,13365.0,166.3267,166.5131,166.218,166.3733,13365.0
2016-02-24 11:25:00,214.19,214.33,214.07,214.18,7255.0,166.35,166.4588,166.2568,166.3423,7255.0
2016-02-24 11:30:00,214.08,214.38,214.08,214.38,5580.0,166.2646,166.4976,166.2646,166.4976,5580.0
2016-02-24 11:35:00,214.29,214.46,214.13,214.2,5917.0,166.4277,166.5597,166.3034,166.3578,5917.0
2016-02-24 11:40:00,214.23,214.43,214.11,214.29,9665.0,166.3811,166.5364,166.2879,166.4277,9665.0
2016-02-24 11:45:00,214.43,214.47,214.18,214.4,5300.0,166.5364,166.5675,166.3423,166.5131,5300.0
2016-02-24 11:50:00,214.36,214.52,214.36,214.38,5197.0,166.4821,166.6063,166.4821,166.4976,5197.0
2016-02-24 11:55:00,214.33,214.66,214.33,214.58,3090.0,166.4588,166.715,166.4588,166.6529,3090.0
2016-02-24 12:00:00,214.7,214.8,214.54,214.75,4925.0,166.7461,166.8238,166.6219,166.7849,4925.0
2016-02-24 12:05:00,214.74,214.81,214.51,214.53,5493.0,166.7772,166.8315,166.5986,166.6141,5493.0
2016-02-24 12:10:00,214.51,214.56,214.35,214.36,1315.0,166.5986,166.6374,166.4743,166.4821,1315.0
2016-02-24 12:15:00,214.39,214.6,214.3,214.6,9463.0,166.5054,166.6685,166.4355,166.6685,9463.0
2016-02-24 12:20:00,214.55,214.55,214.33,214.34,4736.0,166.6296,166.6296,166.4588,166.4665,4736.0
2016-02-24 12:25:00,214.5,214.64,214.48,214.63,2430.0,166.5908,166.6995,166.5753,166.6918,2430.0
2016-02-24 12:30:00,214.6,214.62,214.38,214.38,8391.0,166.6685,166.684,166.4976,166.4976,8391.0
2016-02-24 12:35:00,214.35,214.5,214.3,214.44,6553.0,166.4743,166.5908,166.4355,166.5442,6553.0
2016-02-24 12:40:00,214.42,214.46,214.19,214.35,8294.0,166.5287,166.5597,166.35,166.4743,8294.0
2016-02-24 12:45:00,214.4,214.71,214.35,214.67,3414.0,166.5131,166.7539,166.4743,166.7228,3414.0
2016-02-24 12:50:00,214.61,214.63,214.43,214.45,11960.0,166.6762,166.6918,166.5364,166.552,11960.0
2016-02-24 12:55:00,214.49,214.64,214.49,214.51,3399.0,166.583,166.6995,166.583,166.5986,3399.0
2016-02-24 13:00:00,214.51,214.63,214.4,214.41,5536.0,166.5986,166.6918,166.5131,166.5209,5536.0
2016-02-24 13:05:00,214.55,214.74,214.5,214.67,3065.0,166.6296,166.7772,166.5908,166.7228,3065.0
2016-02-24 13:10:00,214.51,214.55,214.38,214.5,8945.0,166.5986,166.6296,166.4976,166.5908,8945.0
2016-02-24 13:15:00,214.55,214.67,214.31,214.5,15281.0,166.6296,166.7228,166.4432,166.5908,15281.0
2016-02-24 13:20:00,214.42,214.54,214.36,214.49,5688.0,166.5287,166.6219,166.4821,166.583,5688.0
2016-02-24 13:25:00,214.51,214.56,214.23,214.37,13183.0,166.5986,166.6374,166.3811,166.4898,13183.0
2016-02-24 13:30:00,214.35,214.53,214.35,214.51,22464.0,166.4743,166.6141,166.4743,166.5986,22464.0
2016-02-24 13:35:00,214.56,214.57,214.5,214.51,3925.0,166.6374,166.6452,166.5908,166.5986,3925.0
2016-02-24 13:40:00,214.55,214.61,214.5,214.59,7161.0,166.6296,166.6762,166.5908,166.6607,7161.0
2016-02-24 13:45:00,214.55,214.61,214.45,214.58,5826.0,166.6296,166.6762,166.552,166.6529,5826.0
2016-02-24 13:50:00,214.6,214.61,214.51,214.59,4932.0,166.6685,166.6762,166.5986,166.6607,4932.0
2016-02-24 13:55:00,214.59,214.82,214.53,214.55,6872.0,166.6607,166.8393,166.6141,166.6296,6872.0
2016-02-24 14:00:00,214.55,214.64,214.44,214.48,10766.0,166.6296,166.6995,166.5442,166.5753,10766.0
2016-02-24 14:05:00,214.49,214.96,214.49,214.91,3563.0,166.583,166.948,166.583,166.9092,3563.0
2016-02-24 14:10:00,214.99,215.09,214.8,215.02,3837.0,166.9713,167.049,166.8238,166.9946,3837.0
2016-02-24 14:15:00,214.99,215.12,214.91,215.09,5619.0,166.9713,167.0723,166.9092,167.049,5619.0
2016-02-24 14:20:00,215.09,215.55,215.09,215.53,5810.0,167.049,167.4063,167.049,167.3907,5810.0
2016-02-24 14:25:00,215.59,215.71,215.35,215.46,6208.0,167.4373,167.5305,167.2509,167.3364,6208.0
2016-02-24 14:30:00,215.36,215.36,215.16,215.24,3533.0,167.2587,167.2587,167.1034,167.1655,3533.0
2016-02-24 14:35:00,215.27,215.34,215.2,215.22,11887.0,167.1888,167.2432,167.1344,167.15,11887.0
2016-02-24 14:40:00,215.28,215.41,215.23,215.33,6997.0,167.1966,167.2975,167.1577,167.2354,6997.0
2016-02-24 14:45:00,215.33,215.5,215.33,215.5,2312.0,167.2354,167.3674,167.2354,167.3674,2312.0
2016-02-24 14:50:00,215.5,215.57,215.41,215.57,4962.0,167.3674,167.4218,167.2975,167.4218,4962.0
2016-02-24 14:55:00,215.58,215.63,215.46,215.56,6008.0,167.4296,167.4684,167.3364,167.414,6008.0
2016-02-24 15:00:00,215.58,215.6,215.47,215.5,12834.0,167.4296,167.4451,167.3441,167.3674,12834.0
2016-02-24 15:05:00,215.55,216.01,215.47,216.01,6381.0,167.4063,167.7635,167.3441,167.7635,6381.0
2016-02-24 15:10:00,216.06,216.16,215.91,216.03,13794.0,167.8024,167.88,167.6859,167.7791,13794.0
2016-02-24 15:15:00,216.14,216.37,216.08,216.36,11084.0,167.8645,168.0431,167.8179,168.0353,11084.0
2016-02-24 15:20:00,216.31,216.47,216.25,216.31,11423.0,167.9965,168.1208,167.9499,167.9965,11423.0
2016-02-24 15:25:00,216.34,216.59,216.33,216.44,13632.0,168.0198,168.214,168.0121,168.0975,13632.0
2016-02-24 15:30:00,216.49,216.6,216.32,216.51,18336.0,168.1363,168.2217,168.0043,168.1518,18336.0
2016-02-24 15:35:00,216.57,216.93,216.5,216.92,26359.0,168.1984,168.478,168.1441,168.4703,26359.0
2016-02-24 15:40:00,216.93,216.99,216.72,216.78,36770.0,168.478,168.5246,168.3149,168.3615,36770.0
2016-02-24 15:45:00,216.74,216.9,216.63,216.88,53867.0,168.3305,168.4547,168.245,168.4392,53867.0
2016-02-24 15:50:00,216.88,216.88,216.79,216.85,60591.0,168.4392,168.4392,168.3693,168.4159,60591.0
2016-02-24 15:55:00,216.85,216.87,216.55,216.56,47068.0,168.4159,168.4314,168.1829,168.1907,47068.0
2016-02-25 09:30:00,217.0,217.97,216.38,217.97,34746.0,168.5324,169.2858,168.0509,169.2858,34746.0
2016-02-25 09:35:00,217.81,217.98,217.45,217.75,15433.0,169.1615,169.2935,168.8819,169.1149,15433.0
2016-02-25 09:40:00,217.53,217.9,217.36,217.82,8906.0,168.944,169.2314,168.812,169.1693,8906.0
2016-02-25 09:45:00,217.89,217.9,217.62,217.81,15464.0,169.2236,169.2314,169.0139,169.1615,15464.0
2016-02-25 09:50:00,217.77,218.82,217.77,218.54,34177.0,169.1304,169.9459,169.1304,169.7284,34177.0
2016-02-25 09:55:00,218.33,218.37,217.85,218.0,13669.0,169.5653,169.5964,169.1926,169.3091,13669.0
2016-02-25 10:00:00,217.98,218.07,217.76,218.06,19676.0,169.2935,169.3634,169.1227,169.3556,19676.0
2016-02-25 10:05:00,218.05,218.05,217.8,217.99,12283.0,169.3479,169.3479,169.1537,169.3013,12283.0
2016-02-25 10:10:00,217.93,218.42,217.82,218.36,15808.0,169.2547,169.6352,169.1693,169.5886,15808.0
2016-02-25 10:15:00,218.38,218.44,218.23,218.39,6812.0,169.6042,169.6508,169.4877,169.6119,6812.0
2016-02-25 10:20:00,218.5,218.6,218.32,218.36,5069.0,169.6974,169.775,169.5576,169.5886,5069.0
2016-02-25 10:25:00,218.44,218.83,218.34,218.81,5367.0,169.6508,169.9537,169.5731,169.9381,5367.0
2016-02-25 10:30:00,218.78,218.82,218.51,218.59,18851.0,169.9148,169.9459,169.7051,169.7673,18851.0
2016-02-25 10:35:00,218.6,218.69,218.28,218.55,15835.0,169.775,169.8449,169.5265,169.7362,15835.0
2016-02-25 10:40:00,218.54,218.98,218.54,218.79,24610.0,169.7284,170.0702,169.7284,169.9226,24610.0
2016-02-25 10:45:00,218.79,218.88,218.53,218.61,15205.0,169.9226,169.9925,169.7207,169.7828,15205.0
2016-02-25 10:50:00,218.59,218.76,218.56,218.72,8640.0,169.7673,169.8993,169.744,169.8682,8640.0
2016-02-25 10:55:00,218.75,218.76,218.22,218.24,12748.0,169.8915,169.8993,169.4799,169.4954,12748.0
2016-02-25 11:00:00,218.29,218.32,217.9,218.04,11650.0,169.5343,169.5576,169.2314,169.3401,11650.0
2016-02-25 11:05:00,218.03,218.17,217.94,218.0,15692.0,169.3324,169.4411,169.2625,169.3091,15692.0
2016-02-25 11:10:00,218.0,218.26,218.0,218.18,15538.0,169.3091,169.511,169.3091,169.4488,15538.0
2016-02-25 11:15:00,218.17,218.59,218.13,218.3,19809.0,169.4411,169.7673,169.41,169.542,19809.0
2016-02-25 11:20:00,218.26,218.46,218.11,218.12,11851.0,169.511,169.6663,169.3945,169.4022,11851.0
2016-02-25 11:25:00,218.25,218.53,218.07,218.5,14213.0,169.5032,169.7207,169.3634,169.6974,14213.0
2016-02-25 11:30:00,218.52,218.64,218.4,218.63,11049.0,169.7129,169.8061,169.6197,169.7983,11049.0
2016-02-25 11:35:00,218.59,218.75,218.45,218.53,10833.0,169.7673,169.8915,169.6585,169.7207,10833.0
2016-02-25 11:40:00,218.49,218.63,218.33,218.63,9955.0,169.6896,169.7983,169.5653,169.7983,9955.0
2016-02-25 11:45:00,218.53,218.85,218.49,218.84,10625.0,169.7207,169.9692,169.6896,169.9614,10625.0
2016-02-25 11:50:00,218.85,219.0,218.82,218.89,5059.0,169.9692,170.0857,169.9459,170.0003,5059.0
2016-02-25 11:55:00,219.0,219.24,218.91,219.22,11013.0,170.0857,170.2721,170.0158,170.2566,11013.0
2016-02-25 12:00:00,219.11,219.27,218.99,219.01,16579.0,170.1711,170.2954,170.0779,170.0935,16579.0
2016-02-25 12:05:00,219.1,219.2,219.06,219.2,8241.0,170.1634,170.241,170.1323,170.241,8241.0
2016-02-25 12:10:00,219.18,219.22,218.99,219.09,3786.0,170.2255,170.2566,170.0779,170.1556,3786.0
2016-02-25 12:15:00,219.04,219.2,218.99,219.01,7269.0,170.1168,170.241,170.0779,170.0935,7269.0
2016-02-25 12:20:00,219.02,219.22,219.01,219.12,6468.0,170.1012,170.2566,170.0935,170.1789,6468.0
2016-02-25 12:25:00,219.11,219.21,219.07,219.11,4542.0,170.1711,170.2488,170.1401,170.1711,4542.0
2016-02-25 12:30:00,219.16,219.17,219.01,219.14,9864.0,170.21,170.2177,170.0935,170.1944,9864.0
2016-02-25 12:35:00,219.15,219.41,219.13,219.31,7407.0,170.2022,170.4041,170.1867,170.3265,7407.0
2016-02-25 12:40:00,219.25,219.34,219.2,219.32,3593.0,170.2799,170.3498,170.241,170.3342,3593.0
2016-02-25 12:45:00,219.23,219.39,219.19,219.38,7299.0,170.2643,170.3886,170.2333,170.3808,7299.0
2016-02-25 12:50:00,219.44,219.89,219.44,219.89,6323.0,170.4274,170.7769,170.4274,170.7769,6323.0
2016-02-25 12:55:00,219.89,220.0,219.83,219.83,13652.0,170.7769,170.8623,170.7303,170.7303,13652.0
2016-02-25 13:00:00,219.83,219.85,219.6,219.84,13506.0,170.7303,170.7458,170.5517,170.7381,13506.0
2016-02-25 13:05:00,219.83,219.96,219.73,219.81,10670.0,170.7303,170.8313,170.6527,170.7148,10670.0
2016-02-25 13:10:00,219.84,219.95,219.8,219.83,11515.0,170.7381,170.8235,170.707,170.7303,11515.0
2016-02-25 13:15:00,219.82,219.95,219.73,219.78,11461.0,170.7225,170.8235,170.6527,170.6915,11461.0
2016-02-25 13:20:00,219.74,219.93,219.74,219.8,6114.0,170.6604,170.808,170.6604,170.707,6114.0
2016-02-25 13:25:00,219.8,219.95,219.75,219.86,10412.0,170.707,170.8235,170.6682,170.7536,10412.0
2016-02-25 13:30:00,219.86,220.04,219.85,220.01,40521.0,170.7536,170.8934,170.7458,170.8701,40521.0
2016-02-25 13:35:00,219.96,220.12,219.94,220.09,8377.0,170.8313,170.9555,170.8157,170.9322,8377.0
2016-02-25 13:40:00,220.07,220.08,219.83,219.95,6119.0,170.9167,170.9245,170.7303,170.8235,6119.0
2016-02-25 13:45:00,219.95,220.0,219.84,219.93,8575.0,170.8235,170.8623,170.7381,170.808,8575.0
2016-02-25 13:50:00,219.93,219.95,219.76,219.86,16150.0,170.808,170.8235,170.6759,170.7536,16150.0
2016-02-25 13:55:00,219.87,219.9,219.73,219.79,9974.0,170.7614,170.7847,170.6527,170.6992,9974.0
2016-02-25 14:00:00,219.76,219.93,219.71,219.92,7029.0,170.6759,170.808,170.6371,170.8002,7029.0
2016-02-25 14:05:00,219.93,220.07,219.91,220.01,6561.0,170.808,170.9167,170.7924,170.8701,6561.0
2016-02-25 14:10:00,220.0,220.0,219.79,219.95,6820.0,170.8623,170.8623,170.6992,170.8235,6820.0
2016-02-25 14:15:00,219.97,220.1,219.92,220.02,14292.0,170.839,170.94,170.8002,170.8779,14292.0
2016-02-25 14:20:00,220.02,220.07,219.85,220.0,15164.0,170.8779,170.9167,170.7458,170.8623,15164.0
2016-02-25 14:25:00,220.01,220.08,219.95,219.97,11101.0,170.8701,170.9245,170.8235,170.839,11101.0
2016-02-25 14:30:00,220.0,220.05,219.82,219.83,26846.0,170.8623,170.9012,170.7225,170.7303,26846.0
2016-02-25 14:35:00,219.82,220.0,219.81,220.0,11070.0,170.7225,170.8623,170.7148,170.8623,11070.0
2016-02-25 14:40:00,220.0,220.02,219.87,219.94,15424.0,170.8623,170.8779,170.7614,170.8157,15424.0
2016-02-25 14:45:00,219.89,220.0,219.89,219.99,13302.0,170.7769,170.8623,170.7769,170.8546,13302.0
2016-02-25 14:50:00,219.96,220.02,219.93,219.98,21521.0,170.8313,170.8779,170.808,170.8468,21521.0
2016-02-25 14:55:00,219.98,220.09,219.94,220.05,25202.0,170.8468,170.9322,170.8157,170.9012,25202.0
2016-02-25 15:00:00,220.07,220.14,219.95,220.03,32287.0,170.9167,170.9711,170.8235,170.8856,32287.0
2016-02-25 15:05:00,220.05,220.05,219.92,219.96,14748.0,170.9012,170.9012,170.8002,170.8313,14748.0
2016-02-25 15:10:00,219.95,220.02,219.89,219.94,17107.0,170.8235,170.8779,170.7769,170.8157,17107.0
2016-02-25 15:15:00,219.98,219.98,219.89,219.89,13164.0,170.8468,170.8468,170.7769,170.7769,13164.0
2016-02-25 15:20:00,219.85,219.94,219.81,219.92,14942.0,170.7458,170.8157,170.7148,170.8002,14942.0
2016-02-25 15:25:00,219.92,219.92,219.75,219.79,23701.0,170.8002,170.8002,170.6682,170.6992,23701.0
2016-02-25 15:30:00,219.78,219.91,219.75,219.76,17410.0,170.6915,170.7924,170.6682,170.6759,17410.0
2016-02-25 15:35:00,219.75,219.83,219.71,219.75,13502.0,170.6682,170.7303,170.6371,170.6682,13502.0
2016-02-25 15:40:00,219.79,219.99,219.73,219.99,29874.0,170.6992,170.8546,170.6527,170.8546,29874.0
2016-02-25 15:45:00,220.0,220.06,219.95,220.01,33543.0,170.8623,170.9089,170.8235,170.8701,33543.0
2016-02-25 15:50:00,220.03,220.06,219.99,219.99,35857.0,170.8856,170.9089,170.8546,170.8546,35857.0
2016-02-25 15:55:00,219.99,220.05,219.97,220.03,68062.0,170.8546,170.9012,170.839,170.8856,68062.0
2016-02-26 09:30:00,219.22,219.75,218.43,218.96,28475.0,171.5497,171.9645,170.9315,171.3462,28475.0
2016-02-26 09:35:00,218.57,219.2,218.57,219.07,15551.0,171.0411,171.5341,171.0411,171.4323,15551.0
2016-02-26 09:40:00,219.01,219.44,218.55,218.89,20448.0,171.3854,171.7219,171.0254,171.2915,20448.0
2016-02-26 09:45:00,218.81,219.02,218.63,218.77,15103.0,171.2289,171.3932,171.088,171.1976,15103.0
2016-02-26 09:50:00,218.9,219.0,218.43,218.44,14812.0,171.2993,171.3775,170.9315,170.9393,14812.0
2016-02-26 09:55:00,218.36,218.46,217.6,217.9,16990.0,170.8767,170.955,170.282,170.5167,16990.0
2016-02-26 10:00:00,217.98,218.32,217.9,218.23,8805.0,170.5794,170.8454,170.5167,170.775,8805.0
2016-02-26 10:05:00,218.35,218.35,218.07,218.22,4934.0,170.8689,170.8689,170.6498,170.7672,4934.0
2016-02-26 10:10:00,218.17,218.59,218.12,218.59,15040.0,170.728,171.0567,170.6889,171.0567,15040.0
2016-02-26 10:15:00,218.51,218.73,218.22,218.48,11044.0,170.9941,171.1663,170.7672,170.9706,11044.0
2016-02-26 10:20:00,218.65,218.89,218.29,218.41,12349.0,171.1037,171.2915,170.8219,170.9158,12349.0
2016-02-26 10:25:00,218.41,218.8,218.31,218.8,13935.0,170.9158,171.221,170.8376,171.221,13935.0
2016-02-26 10:30:00,218.84,219.08,218.65,218.65,24780.0,171.2523,171.4402,171.1037,171.1037,24780.0
2016-02-26 10:35:00,218.65,219.11,218.58,219.11,36102.0,171.1037,171.4636,171.0489,171.4636,36102.0
2016-02-26 10:40:00,219.05,219.08,218.93,219.02,8879.0,171.4167,171.4402,171.3228,171.3932,8879.0
2016-02-26 10:45:00,219.02,219.19,218.92,218.94,6927.0,171.3932,171.5262,171.3149,171.3306,6927.0
2016-02-26 10:50:00,218.94,218.95,218.69,218.74,13688.0,171.3306,171.3384,171.135,171.1741,13688.0
2016-02-26 10:55:00,218.71,218.83,218.66,218.79,9809.0,171.1506,171.2445,171.1115,171.2132,9809.0
2016-02-26 11:00:00,218.76,218.83,218.54,218.58,9036.0,171.1897,171.2445,171.0176,171.0489,9036.0
2016-02-26 11:05:00,218.63,218.85,218.62,218.77,14169.0,171.088,171.2602,171.0802,171.1976,14169.0
2016-02-26 11:10:00,218.75,218.82,218.53,218.58,20652.0,171.1819,171.2367,171.0098,171.0489,20652.0
2016-02-26 11:15:00,218.6,219.0,218.54,218.92,16322.0,171.0645,171.3775,171.0176,171.3149,16322.0
2016-02-26 11:20:00,218.87,218.88,218.65,218.77,13796.0,171.2758,171.2836,171.1037,171.1976,13796.0
2016-02-26 11:25:00,218.75,218.79,218.44,218.55,12648.0,171.1819,171.2132,170.9393,171.0254,12648.0
2016-02-26 11:30:00,218.47,218.59,218.4,218.58,19475.0,170.9628,171.0567,170.908,171.0489,19475.0
2016-02-26 11:35:00,218.49,218.62,218.44,218.5,5574.0,170.9784,171.0802,170.9393,170.9863,5574.0
2016-02-26 11:40:00,218.45,218.54,218.33,218.54,6887.0,170.9471,171.0176,170.8532,171.0176,6887.0
2016-02-26 11:45:00,218.46,218.65,218.31,218.31,8454.0,170.955,171.1037,170.8376,170.8376,8454.0
2016-02-26 11:50:00,218.32,218.38,218.15,218.25,10378.0,170.8454,170.8924,170.7124,170.7906,10378.0
2016-02-26 11:55:00,218.27,218.36,218.0,218.2,11365.0,170.8063,170.8767,170.595,170.7515,11365.0
2016-02-26 12:00:00,218.2,218.38,218.13,218.31,17357.0,170.7515,170.8924,170.6967,170.8376,17357.0
2016-02-26 12:05:00,218.31,218.51,218.18,218.5,11454.0,170.8376,170.9941,170.7359,170.9863,11454.0
2016-02-26 12:10:00,218.53,218.53,218.26,218.3,9332.0,171.0098,171.0098,170.7985,170.8298,9332.0
2016-02-26 12:15:00,218.28,218.56,218.28,218.5,6092.0,170.8141,171.0332,170.8141,170.9863,6092.0
2016-02-26 12:20:00,218.52,218.57,218.26,218.37,10085.0,171.0019,171.0411,170.7985,170.8845,10085.0
2016-02-26 12:25:00,218.37,218.58,218.36,218.37,22748.0,170.8845,171.0489,170.8767,170.8845,22748.0
2016-02-26 12:30:00,218.41,218.69,218.4,218.6,15022.0,170.9158,171.135,170.908,171.0645,15022.0
2016-02-26 12:35:00,218.61,218.64,218.41,218.51,7091.0,171.0724,171.0958,170.9158,170.9941,7091.0
2016-02-26 12:40:00,218.49,218.56,218.41,218.54,8143.0,170.9784,171.0332,170.9158,171.0176,8143.0
2016-02-26 12:45:00,218.53,218.56,218.33,218.48,5669.0,171.0098,171.0332,170.8532,170.9706,5669.0
2016-02-26 12:50:00,218.46,218.5,218.34,218.45,4340.0,170.955,170.9863,170.8611,170.9471,4340.0
2016-02-26 12:55:00,218.56,218.62,218.45,218.46,10867.0,171.0332,171.0802,170.9471,170.955,10867.0
2016-02-26 13:00:00,218.46,218.66,218.42,218.52,7905.0,170.955,171.1115,170.9237,171.0019,7905.0
2016-02-26 13:05:00,218.47,218.52,218.43,218.43,2916.0,170.9628,171.0019,170.9315,170.9315,2916.0
2016-02-26 13:10:00,218.44,218.56,218.33,218.34,4482.0,170.9393,171.0332,170.8532,170.8611,4482.0
2016-02-26 13:15:00,218.33,218.49,218.21,218.35,5433.0,170.8532,170.9784,170.7593,170.8689,5433.0
2016-02-26 13:20:00,218.33,218.36,218.09,218.18,4648.0,170.8532,170.8767,170.6654,170.7359,4648.0
2016-02-26 13:25:00,218.18,218.19,218.05,218.19,1838.0,170.7359,170.7437,170.6341,170.7437,1838.0
2016-02-26 13:30:00,218.2,218.44,218.19,218.41,7805.0,170.7515,170.9393,170.7437,170.9158,7805.0
2016-02-26 13:35:00,218.33,218.44,218.2,218.28,4733.0,170.8532,170.9393,170.7515,170.8141,4733.0
2016-02-26 13:40:00,218.25,218.41,218.25,218.34,5626.0,170.7906,170.9158,170.7906,170.8611,5626.0
2016-02-26 13:45:00,218.31,218.34,218.06,218.06,9194.0,170.8376,170.8611,170.642,170.642,9194.0
2016-02-26 13:50:00,217.99,218.1,217.91,218.09,5007.0,170.5872,170.6733,170.5246,170.6654,5007.0
2016-02-26 13:55:00,218.19,218.27,217.91,218.16,7811.0,170.7437,170.8063,170.5246,170.7202,7811.0
2016-02-26 14:00:00,218.17,218.21,217.93,218.1,6034.0,170.728,170.7593,170.5402,170.6733,6034.0
2016-02-26 14:05:00,218.18,218.37,218.16,218.3,6506.0,170.7359,170.8845,170.7202,170.8298,6506.0
2016-02-26 14:10:00,218.29,218.37,218.19,218.33,8988.0,170.8219,170.8845,170.7437,170.8532,8988.0
2016-02-26 14:15:00,218.37,218.48,218.28,218.43,6188.0,170.8845,170.9706,170.8141,170.9315,6188.0
2016-02-26 14:20:00,218.49,218.65,218.44,218.58,8391.0,170.9784,171.1037,170.9393,171.0489,8391.0
2016-02-26 14:25:00,218.56,218.63,218.46,218.46,4110.0,171.0332,171.088,170.955,170.955,4110.0
2016-02-26 14:30:00,218.37,218.37,218.15,218.15,1800.0,170.8845,170.8845,170.7124,170.7124,1800.0
2016-02-26 14:35:00,218.13,218.15,217.97,218.06,5859.0,170.6967,170.7124,170.5715,170.642,5859.0
2016-02-26 14:40:00,218.03,218.12,217.9,217.9,2641.0,170.6185,170.6889,170.5167,170.5167,2641.0
2016-02-26 14:45:00,217.99,218.12,217.98,218.0,3934.0,170.5872,170.6889,170.5794,170.595,3934.0
2016-02-26 14:50:00,217.98,218.04,217.91,217.97,3210.0,170.5794,170.6263,170.5246,170.5715,3210.0
2016-02-26 14:55:00,217.93,218.1,217.91,217.98,6176.0,170.5402,170.6733,170.5246,170.5794,6176.0
2016-02-26 15:00:00,217.93,218.17,217.92,218.12,14322.0,170.5402,170.728,170.5324,170.6889,14322.0
2016-02-26 15:05:00,218.17,218.22,218.09,218.17,2526.0,170.728,170.7672,170.6654,170.728,2526.0
2016-02-26 15:10:00,218.17,218.21,218.0,218.0,4650.0,170.728,170.7593,170.595,170.595,4650.0
2016-02-26 15:15:00,218.0,218.15,217.96,218.15,5884.0,170.595,170.7124,170.5637,170.7124,5884.0
2016-02-26 15:20:00,218.13,218.17,217.95,218.13,7260.0,170.6967,170.728,170.5559,170.6967,7260.0
2016-02-26 15:25:00,218.12,218.13,217.82,217.89,8887.0,170.6889,170.6967,170.4541,170.5089,8887.0
2016-02-26 15:30:00,217.84,218.14,217.84,217.91,9677.0,170.4698,170.7046,170.4698,170.5246,9677.0
2016-02-26 15:35:00,217.94,217.94,217.57,217.57,9378.0,170.548,170.548,170.2585,170.2585,9378.0
2016-02-26 15:40:00,217.6,217.64,217.45,217.51,29457.0,170.282,170.3133,170.1646,170.2116,29457.0
2016-02-26 15:45:00,217.5,217.56,217.32,217.43,28995.0,170.2037,170.2507,170.0629,170.149,28995.0
2016-02-26 15:50:00,217.4,217.47,217.28,217.29,29810.0,170.1255,170.1803,170.0316,170.0394,29810.0
2016-02-26 15:55:00,217.28,217.4,217.11,217.19,50619.0,170.0316,170.1255,169.8985,169.9611,50619.0
2016-02-29 09:30:00,216.67,217.44,216.16,216.51,21544.0,169.5542,170.1568,169.1551,169.429,21544.0
2016-02-29 09:35:00,216.5,217.1,216.35,216.74,22426.0,169.4212,169.8907,169.3038,169.609,22426.0
2016-02-29 09:40:00,216.63,217.06,216.4,216.45,10377.0,169.5229,169.8594,169.3429,169.3821,10377.0
2016-02-29 09:45:00,216.65,216.86,216.18,216.86,16590.0,169.5386,169.7029,169.1708,169.7029,16590.0
2016-02-29 09:50:00,216.76,216.85,216.45,216.64,12474.0,169.6246,169.6951,169.3821,169.5307,12474.0
2016-02-29 09:55:00,216.8,216.86,216.41,216.43,8649.0,169.6559,169.7029,169.3508,169.3664,8649.0
2016-02-29 10:00:00,216.31,216.36,216.01,216.01,9225.0,169.2725,169.3116,169.0377,169.0377,9225.0
2016-02-29 10:05:00,216.03,216.33,216.03,216.15,5578.0,169.0534,169.2881,169.0534,169.1473,5578.0
2016-02-29 10:10:00,216.13,216.13,215.79,215.99,9818.0,169.1316,169.1316,168.8656,169.0221,9818.0
2016-02-29 10:15:00,215.98,216.16,215.95,216.01,6400.0,169.0143,169.1551,168.9908,169.0377,6400.0
2016-02-29 10:20:00,216.0,216.56,216.0,216.56,9117.0,169.0299,169.4681,169.0299,169.4681,9117.0
2016-02-29 10:25:00,216.56,216.58,216.21,216.34,7069.0,169.4681,169.4838,169.1942,169.296,7069.0
2016-02-29 10:30:00,216.28,216.47,216.28,216.34,4142.0,169.249,169.3977,169.249,169.296,4142.0
2016-02-29 10:35:00,216.37,216.8,216.37,216.8,4550.0,169.3195,169.6559,169.3195,169.6559,4550.0
2016-02-29 10:40:00,216.74,216.97,216.66,216.94,6122.0,169.609,169.789,169.5464,169.7655,6122.0
2016-02-29 10:45:00,216.94,217.4,216.86,217.25,9832.0,169.7655,170.1255,169.7029,170.0081,9832.0
2016-02-29 10:50:00,217.23,217.53,217.01,217.53,3955.0,169.9924,170.2272,169.8203,170.2272,3955.0
2016-02-29 10:55:00,217.46,217.55,217.1,217.2,8847.0,170.1724,170.2429,169.8907,169.969,8847.0
2016-02-29 11:00:00,217.14,217.44,217.13,217.26,5200.0,169.922,170.1568,169.9142,170.0159,5200.0
2016-02-29 11:05:00,217.23,217.28,217.1,217.24,6249.0,169.9924,170.0316,169.8907,170.0003,6249.0
2016-02-29 11:10:00,217.29,217.35,217.02,217.12,5100.0,170.0394,170.0863,169.8281,169.9064,5100.0
2016-02-29 11:15:00,217.16,217.16,216.82,216.9,3478.0,169.9377,169.9377,169.6716,169.7342,3478.0
2016-02-29 11:20:00,216.85,216.92,216.81,216.92,17599.0,169.6951,169.7499,169.6638,169.7499,17599.0
2016-02-29 11:25:00,216.96,217.17,216.95,217.11,8429.0,169.7812,169.9455,169.7733,169.8985,8429.0
2016-02-29 11:30:00,217.13,217.67,217.1,217.67,7574.0,169.9142,170.3368,169.8907,170.3368,7574.0
2016-02-29 11:35:00,217.72,218.07,217.63,218.07,15570.0,170.3759,170.6498,170.3055,170.6498,15570.0
2016-02-29 11:40:00,218.1,218.1,217.54,217.56,11496.0,170.6733,170.6733,170.235,170.2507,11496.0
2016-02-29 11:45:00,217.57,217.62,217.34,217.46,5718.0,170.2585,170.2976,170.0785,170.1724,5718.0
2016-02-29 11:50:00,217.39,217.51,217.31,217.39,7366.0,170.1176,170.2116,170.055,170.1176,7366.0
2016-02-29 11:55:00,217.39,217.54,217.35,217.49,7395.0,170.1176,170.235,170.0863,170.1959,7395.0
2016-02-29 12:00:00,217.54,217.61,217.45,217.52,7537.0,170.235,170.2898,170.1646,170.2194,7537.0
2016-02-29 12:05:00,217.53,217.59,217.47,217.49,6574.0,170.2272,170.2742,170.1803,170.1959,6574.0
2016-02-29 12:10:00,217.57,217.59,217.4,217.58,9135.0,170.2585,170.2742,170.1255,170.2663,9135.0
2016-02-29 12:15:00,217.54,217.57,217.31,217.36,5301.0,170.235,170.2585,170.055,170.0942,5301.0
2016-02-29 12:20:00,217.37,217.37,217.26,217.27,2304.0,170.102,170.102,170.0159,170.0237,2304.0
2016-02-29 12:25:00,217.3,217.3,216.93,216.99,6541.0,170.0472,170.0472,169.7577,169.8046,6541.0
2016-02-29 12:30:00,217.02,217.13,216.96,217.1,8318.0,169.8281,169.9142,169.7812,169.8907,8318.0
2016-02-29 12:35:00,217.1,217.21,217.01,217.06,15258.0,169.8907,169.9768,169.8203,169.8594,15258.0
2016-02-29 12:40:00,217.06,217.24,217.03,217.14,5236.0,169.8594,170.0003,169.8359,169.922,5236.0
2016-02-29 12:45:00,217.11,217.22,217.1,217.12,6094.0,169.8985,169.9846,169.8907,169.9064,6094.0
2016-02-29 12:50:00,217.17,217.29,217.08,217.26,5053.0,169.9455,170.0394,169.8751,170.0159,5053.0
2016-02-29 12:55:00,217.29,217.29,217.16,217.24,2571.0,170.0394,170.0394,169.9377,170.0003,2571.0
2016-02-29 13:00:00,217.24,217.28,217.11,217.13,14949.0,170.0003,170.0316,169.8985,169.9142,14949.0
2016-02-29 13:05:00,217.13,217.27,217.08,217.24,7193.0,169.9142,170.0237,169.8751,170.0003,7193.0
2016-02-29 13:10:00,217.25,217.32,217.07,217.15,6385.0,170.0081,170.0629,169.8672,169.9298,6385.0
2016-02-29 13:15:00,217.11,217.11,216.94,216.96,6015.0,169.8985,169.8985,169.7655,169.7812,6015.0
2016-02-29 13:20:00,216.98,217.08,216.93,217.08,1893.0,169.7968,169.8751,169.7577,169.8751,1893.0
2016-02-29 13:25:00,217.08,217.33,217.01,217.29,16524.0,169.8751,170.0707,169.8203,170.0394,16524.0
2016-02-29 13:30:00,217.17,217.27,217.03,217.27,2759.0,169.9455,170.0237,169.8359,170.0237,2759.0
2016-02-29 13:35:00,217.22,217.41,217.17,217.18,4318.0,169.9846,170.1333,169.9455,169.9533,4318.0
2016-02-29 13:40:00,217.15,217.15,216.86,217.04,14749.0,169.9298,169.9298,169.7029,169.8438,14749.0
2016-02-29 13:45:00,217.04,217.08,216.92,216.94,3910.0,169.8438,169.8751,169.7499,169.7655,3910.0
2016-02-29 13:50:00,216.94,217.07,216.94,217.03,6657.0,169.7655,169.8672,169.7655,169.8359,6657.0
2016-02-29 13:55:00,217.03,217.1,216.94,217.04,15035.0,169.8359,169.8907,169.7655,169.8438,15035.0
2016-02-29 14:00:00,217.03,217.09,216.86,217.02,7374.0,169.8359,169.8829,169.7029,169.8281,7374.0
2016-02-29 14:05:00,217.01,217.16,216.93,217.04,6323.0,169.8203,169.9377,169.7577,169.8438,6323.0
2016-02-29 14:10:00,217.0,217.22,216.96,217.15,11183.0,169.8125,169.9846,169.7812,169.9298,11183.0
2016-02-29 14:15:00,217.23,217.23,216.97,217.02,4232.0,169.9924,169.9924,169.789,169.8281,4232.0
2016-02-29 14:20:00,217.01,217.05,216.8,216.95,4296.0,169.8203,169.8516,169.6559,169.7733,4296.0
2016-02-29 14:25:00,216.82,216.84,216.7,216.71,4861.0,169.6716,169.6872,169.5777,169.5855,4861.0
2016-02-29 14:30:00,216.71,216.75,216.46,216.54,5782.0,169.5855,169.6168,169.3899,169.4525,5782.0
2016-02-29 14:35:00,216.56,216.92,216.52,216.81,7422.0,169.4681,169.7499,169.4368,169.6638,7422.0
2016-02-29 14:40:00,216.81,216.81,216.41,216.5,3442.0,169.6638,169.6638,169.3508,169.4212,3442.0
2016-02-29 14:45:00,216.49,216.55,216.33,216.55,5006.0,169.4134,169.4603,169.2881,169.4603,5006.0
2016-02-29 14:50:00,216.59,217.07,216.58,216.72,26022.0,169.4916,169.8672,169.4838,169.5933,26022.0
2016-02-29 14:55:00,216.72,216.77,216.57,216.72,5411.0,169.5933,169.6325,169.476,169.5933,5411.0
2016-02-29 15:00:00,216.67,216.67,216.33,216.47,7086.0,169.5542,169.5542,169.2881,169.3977,7086.0
2016-02-29 15:05:00,216.45,216.49,216.26,216.37,11088.0,169.3821,169.4134,169.2334,169.3195,11088.0
2016-02-29 15:10:00,216.28,216.33,216.06,216.08,14019.0,169.249,169.2881,169.0769,169.0925,14019.0
2016-02-29 15:15:00,216.11,216.12,215.83,216.03,11014.0,169.116,169.1238,168.8969,169.0534,11014.0
2016-02-29 15:20:00,215.98,216.23,215.97,216.17,11434.0,169.0143,169.2099,169.0064,169.1629,11434.0
2016-02-29 15:25:00,216.18,216.22,216.06,216.21,6951.0,169.1708,169.2021,169.0769,169.1942,6951.0
2016-02-29 15:30:00,216.16,216.42,216.08,216.25,15775.0,169.1551,169.3586,169.0925,169.2255,15775.0
2016-02-29 15:35:00,216.34,216.41,216.13,216.37,9919.0,169.296,169.3508,169.1316,169.3195,9919.0
2016-02-29 15:40:00,216.31,216.35,216.11,216.22,16652.0,169.2725,169.3038,169.116,169.2021,16652.0
2016-02-29 15:45:00,216.27,216.36,216.14,216.22,21985.0,169.2412,169.3116,169.1395,169.2021,21985.0
2016-02-29 15:50:00,216.21,216.21,215.86,215.99,19627.0,169.1942,169.1942,168.9204,169.0221,19627.0
2016-02-29 15:55:00,215.99,216.12,215.73,215.73,80187.0,169.0221,169.1238,168.8186,168.8186,80187.0
2016-03-01 09:30:00,216.59,217.5,216.59,216.9,21670.0,169.4916,170.2037,169.4916,169.7342,21670.0
2016-03-01 09:35:00,217.16,217.81,216.8,217.5,11290.0,169.9377,170.4463,169.6559,170.2037,11290.0
2016-03-01 09:40:00,217.49,217.71,217.16,217.19,4960.0,170.1959,170.3681,169.9377,169.9611,4960.0
2016-03-01 09:45:00,217.28,217.35,216.86,216.86,5795.0,170.0316,170.0863,169.7029,169.7029,5795.0
2016-03-01 09:50:00,216.78,217.23,216.42,217.18,9353.0,169.6403,169.9924,169.3586,169.9533,9353.0
2016-03-01 09:55:00,217.31,217.31,216.86,217.05,5945.0,170.055,170.055,169.7029,169.8516,5945.0
2016-03-01 10:00:00,217.07,217.27,216.6,216.6,27135.0,169.8672,170.0237,169.4994,169.4994,27135.0
2016-03-01 10:05:00,216.6,217.0,216.49,217.0,10323.0,169.4994,169.8125,169.4134,169.8125,10323.0
2016-03-01 10:10:00,217.01,217.51,217.01,217.51,8010.0,169.8203,170.2116,169.8203,170.2116,8010.0
2016-03-01 10:15:00,217.49,217.65,216.97,217.22,13861.0,170.1959,170.3211,169.789,169.9846,13861.0
2016-03-01 10:20:00,217.28,217.55,217.28,217.49,6105.0,170.0316,170.2429,170.0316,170.1959,6105.0
2016-03-01 10:25:00,217.46,217.49,217.21,217.3,7806.0,170.1724,170.1959,169.9768,170.0472,7806.0
2016-03-01 10:30:00,217.19,217.33,217.0,217.03,11893.0,169.9611,170.0707,169.8125,169.8359,11893.0
2016-03-01 10:35:00,217.04,217.09,216.81,216.82,8814.0,169.8438,169.8829,169.6638,169.6716,8814.0
2016-03-01 10:40:00,216.86,217.13,216.84,217.01,13733.0,169.7029,169.9142,169.6872,169.8203,13733.0
2016-03-01 10:45:00,217.0,217.13,216.74,216.79,8715.0,169.8125,169.9142,169.609,169.6481,8715.0
2016-03-01 10:50:00,216.77,216.85,215.73,215.87,36603.0,169.6325,169.6951,168.8186,168.9282,36603.0
2016-03-01 10:55:00,215.87,216.26,214.88,216.26,60561.0,168.9282,169.2334,168.1535,169.2334,60561.0
2016-03-01 11:00:00,216.27,216.6,216.21,216.56,8589.0,169.2412,169.4994,169.1942,169.4681,8589.0
2016-03-01 11:05:00,216.62,216.64,216.14,216.19,11101.0,169.5151,169.5307,169.1395,169.1786,11101.0
2016-03-01 11:10:00,216.23,216.39,216.04,216.17,19957.0,169.2099,169.3351,169.0612,169.1629,19957.0
2016-03-01 11:15:00,216.26,216.35,216.17,216.34,5284.0,169.2334,169.3038,169.1629,169.296,5284.0
2016-03-01 11:20:00,216.38,216.59,216.04,216.04,11102.0,169.3273,169.4916,169.0612,169.0612,11102.0
2016-03-01 11:25:00,216.04,216.21,215.89,216.14,43474.0,169.0612,169.1942,168.9438,169.1395,43474.0
2016-03-01 11:30:00,216.2,216.6,216.14,216.6,10740.0,169.1864,169.4994,169.1395,169.4994,10740.0
2016-03-01 11:35:00,216.57,216.85,216.57,216.76,5702.0,169.476,169.6951,169.476,169.6246,5702.0
2016-03-01 11:40:00,216.72,217.22,216.72,216.96,31736.0,169.5933,169.9846,169.5933,169.7812,31736.0
2016-03-01 11:45:00,216.89,217.11,216.84,216.98,11927.0,169.7264,169.8985,169.6872,169.7968,11927.0
2016-03-01 11:50:00,216.97,217.17,216.97,217.05,19167.0,169.789,169.9455,169.789,169.8516,19167.0
2016-03-01 11:55:00,217.01,217.53,216.95,217.37,16264.0,169.8203,170.2272,169.7733,170.102,16264.0
2016-03-01 12:00:00,217.2,217.58,217.2,217.53,4800.0,169.969,170.2663,169.969,170.2272,4800.0
2016-03-01 12:05:00,217.53,217.88,217.53,217.78,6012.0,170.2272,170.5011,170.2272,170.4228,6012.0
2016-03-01 12:10:00,217.8,217.82,217.38,217.38,5002.0,170.4385,170.4541,170.1098,170.1098,5002.0
2016-03-01 12:15:00,217.42,217.5,217.35,217.49,14022.0,170.1411,170.2037,170.0863,170.1959,14022.0
2016-03-01 12:20:00,217.48,217.5,217.4,217.42,5090.0,170.1881,170.2037,170.1255,170.1411,5090.0
2016-03-01 12:25:00,217.51,217.51,217.43,217.44,5974.0,170.2116,170.2116,170.149,170.1568,5974.0
2016-03-01 12:30:00,217.41,217.43,217.23,217.23,4952.0,170.1333,170.149,169.9924,169.9924,4952.0
2016-03-01 12:35:00,217.29,217.3,217.13,217.19,5208.0,170.0394,170.0472,169.9142,169.9611,5208.0
2016-03-01 12:40:00,217.21,217.55,217.19,217.48,6214.0,169.9768,170.2429,169.9611,170.1881,6214.0
2016-03-01 12:45:00,217.51,217.51,217.25,217.38,9068.0,170.2116,170.2116,170.0081,170.1098,9068.0
2016-03-01 12:50:00,217.38,217.43,217.29,217.29,3915.0,170.1098,170.149,170.0394,170.0394,3915.0
2016-03-01 12:55:00,217.37,217.38,217.2,217.23,2922.0,170.102,170.1098,169.969,169.9924,2922.0
2016-03-01 13:00:00,217.24,217.35,217.21,217.28,3482.0,170.0003,170.0863,169.9768,170.0316,3482.0
2016-03-01 13:05:00,217.35,217.49,217.27,217.38,2955.0,170.0863,170.1959,170.0237,170.1098,2955.0
2016-03-01 13:10:00,217.38,217.46,217.37,217.42,6598.0,170.1098,170.1724,170.102,170.1411,6598.0
2016-03-01 13:15:00,217.42,217.46,217.09,217.21,19954.0,170.1411,170.1724,169.8829,169.9768,19954.0
2016-03-01 13:20:00,217.25,217.83,217.25,217.55,5725.0,170.0081,170.462,170.0081,170.2429,5725.0
2016-03-01 13:25:00,217.56,217.59,217.38,217.38,4199.0,170.2507,170.2742,170.1098,170.1098,4199.0
2016-03-01 13:30:00,217.41,217.62,217.35,217.47,14755.0,170.1333,170.2976,170.0863,170.1803,14755.0
2016-03-01 13:35:00,217.46,217.51,217.4,217.43,8865.0,170.1724,170.2116,170.1255,170.149,8865.0
2016-03-01 13:40:00,217.46,217.73,217.42,217.72,7270.0,170.1724,170.3837,170.1411,170.3759,7270.0
2016-03-01 13:45:00,217.56,217.67,217.45,217.54,1598.0,170.2507,170.3368,170.1646,170.235,1598.0
2016-03-01 13:50:00,217.53,217.53,217.34,217.36,2400.0,170.2272,170.2272,170.0785,170.0942,2400.0
2016-03-01 13:55:00,217.3,217.6,217.28,217.6,8662.0,170.0472,170.282,170.0316,170.282,8662.0
2016-03-01 14:00:00,217.59,217.6,217.46,217.52,3194.0,170.2742,170.282,170.1724,170.2194,3194.0
2016-03-01 14:05:00,217.57,217.76,217.26,217.56,13522.0,170.2585,170.4072,170.0159,170.2507,13522.0
2016-03-01 14:10:00,217.57,217.63,217.45,217.45,6679.0,170.2585,170.3055,170.1646,170.1646,6679.0
2016-03-01 14:15:00,217.45,217.5,217.38,217.42,9215.0,170.1646,170.2037,170.1098,170.1411,9215.0
2016-03-01 14:20:00,217.49,217.49,217.27,217.27,10165.0,170.1959,170.1959,170.0237,170.0237,10165.0
2016-03-01 14:25:00,217.25,217.34,217.15,217.32,6937.0,170.0081,170.0785,169.9298,170.0629,6937.0
2016-03-01 14:30:00,217.19,217.45,217.19,217.39,4045.0,169.9611,170.1646,169.9611,170.1176,4045.0
2016-03-01 14:35:00,217.38,217.47,217.16,217.45,5893.0,170.1098,170.1803,169.9377,170.1646,5893.0
2016-03-01 14:40:00,217.48,217.76,217.48,217.76,6162.0,170.1881,170.4072,170.1881,170.4072,6162.0
2016-03-01 14:45:00,217.65,217.81,217.65,217.78,4930.0,170.3211,170.4463,170.3211,170.4228,4930.0
2016-03-01 14:50:00,217.77,217.9,217.77,217.9,3082.0,170.415,170.5167,170.415,170.5167,3082.0
2016-03-01 14:55:00,217.89,217.98,217.84,217.97,6292.0,170.5089,170.5794,170.4698,170.5715,6292.0
2016-03-01 15:00:00,217.91,217.97,217.74,217.88,10972.0,170.5246,170.5715,170.3915,170.5011,10972.0
2016-03-01 15:05:00,217.97,218.35,217.92,218.28,13743.0,170.5715,170.8689,170.5324,170.8141,13743.0
2016-03-01 15:10:00,218.26,218.31,218.07,218.07,4074.0,170.7985,170.8376,170.6498,170.6498,4074.0
2016-03-01 15:15:00,218.06,218.2,217.98,218.16,7205.0,170.642,170.7515,170.5794,170.7202,7205.0
2016-03-01 15:20:00,218.19,218.19,217.98,217.98,4417.0,170.7437,170.7437,170.5794,170.5794,4417.0
2016-03-01 15:25:00,217.99,218.22,217.93,218.2,10666.0,170.5872,170.7672,170.5402,170.7515,10666.0
2016-03-01 15:30:00,218.21,218.23,217.91,217.91,8309.0,170.7593,170.775,170.5246,170.5246,8309.0
2016-03-01 15:35:00,217.93,218.08,217.82,217.85,10987.0,170.5402,170.6576,170.4541,170.4776,10987.0
2016-03-01 15:40:00,217.83,217.93,217.72,217.84,11959.0,170.462,170.5402,170.3759,170.4698,11959.0
2016-03-01 15:45:00,217.83,217.91,217.69,217.69,12397.0,170.462,170.5246,170.3524,170.3524,12397.0
2016-03-01 15:50:00,217.7,217.79,217.69,217.79,13070.0,170.3602,170.4307,170.3524,170.4307,13070.0
2016-03-01 15:55:00,217.75,218.13,217.72,218.1,47375.0,170.3994,170.6967,170.3759,170.6733,47375.0
2016-03-02 09:30:00,218.09,218.09,217.21,217.41,30293.0,170.6654,170.6654,169.9768,170.1333,30293.0
2016-03-02 09:35:00,217.41,217.76,217.01,217.76,14307.0,170.1333,170.4072,169.8203,170.4072,14307.0
2016-03-02 09:40:00,217.72,218.1,217.47,218.07,10470.0,170.3759,170.6733,170.1803,170.6498,10470.0
2016-03-02 09:45:00,218.15,218.86,217.83,218.52,65851.0,170.7124,171.268,170.462,171.0019,65851.0
2016-03-02 09:50:00,218.52,218.81,218.16,218.53,94484.0,171.0019,171.2289,170.7202,171.0098,94484.0
2016-03-02 09:55:00,218.3,218.46,218.14,218.33,6625.0,170.8298,170.955,170.7046,170.8532,6625.0
2016-03-02 10:00:00,218.31,218.42,217.6,217.76,8459.0,170.8376,170.9237,170.282,170.4072,8459.0
2016-03-02 10:05:00,217.7,218.22,217.7,218.18,6118.0,170.3602,170.7672,170.3602,170.7359,6118.0
2016-03-02 10:10:00,218.19,218.47,217.99,218.44,12992.0,170.7437,170.9628,170.5872,170.9393,12992.0
2016-03-02 10:15:00,218.51,218.53,218.01,218.16,9635.0,170.9941,171.0098,170.6028,170.7202,9635.0
2016-03-02 10:20:00,218.16,218.16,217.54,217.54,8486.0,170.7202,170.7202,170.235,170.235,8486.0
2016-03-02 10:25:00,217.57,217.78,217.52,217.52,4742.0,170.2585,170.4228,170.2194,170.2194,4742.0
2016-03-02 10:30:00,217.58,217.67,217.18,217.52,13010.0,170.2663,170.3368,169.9533,170.2194,13010.0
2016-03-02 10:35:00,217.55,217.59,217.33,217.58,3900.0,170.2429,170.2742,170.0707,170.2663,3900.0
2016-03-02 10:40:00,217.59,217.62,217.19,217.3,6687.0,170.2742,170.2976,169.9611,170.0472,6687.0
2016-03-02 10:45:00,217.3,217.37,217.06,217.23,5554.0,170.0472,170.102,169.8594,169.9924,5554.0
2016-03-02 10:50:00,217.16,217.2,216.86,216.86,12450.0,169.9377,169.969,169.7029,169.7029,12450.0
2016-03-02 10:55:00,217.02,217.06,216.6,216.73,11090.0,169.8281,169.8594,169.4994,169.6012,11090.0
2016-03-02 11:00:00,216.67,216.96,216.58,216.87,10685.0,169.5542,169.7812,169.4838,169.7107,10685.0
2016-03-02 11:05:00,216.96,216.96,216.78,216.78,3109.0,169.7812,169.7812,169.6403,169.6403,3109.0
2016-03-02 11:10:00,216.74,216.83,216.64,216.79,17633.0,169.609,169.6794,169.5307,169.6481,17633.0
2016-03-02 11:15:00,216.81,216.81,216.65,216.72,6762.0,169.6638,169.6638,169.5386,169.5933,6762.0
2016-03-02 11:20:00,216.66,216.75,216.58,216.58,10308.0,169.5464,169.6168,169.4838,169.4838,10308.0
2016-03-02 11:25:00,216.61,216.65,216.51,216.63,7107.0,169.5073,169.5386,169.429,169.5229,7107.0
2016-03-02 11:30:00,216.67,216.7,216.5,216.53,7935.0,169.5542,169.5777,169.4212,169.4447,7935.0
2016-03-02 11:35:00,216.48,216.53,216.2,216.27,17079.0,169.4055,169.4447,169.1864,169.2412,17079.0
2016-03-02 11:40:00,216.27,216.27,215.9,215.93,18965.0,169.2412,169.2412,168.9517,168.9751,18965.0
2016-03-02 11:45:00,215.96,216.09,215.78,216.09,18833.0,168.9986,169.1003,168.8577,169.1003,18833.0
2016-03-02 11:50:00,216.13,216.41,216.13,216.33,4617.0,169.1316,169.3508,169.1316,169.2881,4617.0
2016-03-02 11:55:00,216.35,216.46,216.21,216.23,3501.0,169.3038,169.3899,169.1942,169.2099,3501.0
2016-03-02 12:00:00,216.29,216.41,216.29,216.31,1888.0,169.2568,169.3508,169.2568,169.2725,1888.0
2016-03-02 12:05:00,216.31,216.38,216.23,216.24,4194.0,169.2725,169.3273,169.2099,169.2177,4194.0
2016-03-02 12:10:00,216.33,216.44,216.32,216.4,25339.0,169.2881,169.3742,169.2803,169.3429,25339.0
2016-03-02 12:15:00,216.4,216.46,216.32,216.46,10065.0,169.3429,169.3899,169.2803,169.3899,10065.0
2016-03-02 12:20:00,216.43,216.46,216.3,216.3,6443.0,169.3664,169.3899,169.2647,169.2647,6443.0
2016-03-02 12:25:00,216.36,216.39,216.27,216.27,7292.0,169.3116,169.3351,169.2412,169.2412,7292.0
2016-03-02 12:30:00,216.28,216.28,216.09,216.1,12850.0,169.249,169.249,169.1003,169.1082,12850.0
2016-03-02 12:35:00,216.12,216.5,216.08,216.47,5987.0,169.1238,169.4212,169.0925,169.3977,5987.0
2016-03-02 12:40:00,216.46,216.82,216.46,216.81,6429.0,169.3899,169.6716,169.3899,169.6638,6429.0
2016-03-02 12:45:00,216.84,216.85,216.74,216.8,2430.0,169.6872,169.6951,169.609,169.6559,2430.0
2016-03-02 12:50:00,216.8,216.87,216.71,216.77,2600.0,169.6559,169.7107,169.5855,169.6325,2600.0
2016-03-02 12:55:00,216.77,216.86,216.68,216.86,3621.0,169.6325,169.7029,169.562,169.7029,3621.0
2016-03-02 13:00:00,216.9,216.95,216.74,216.74,4020.0,169.7342,169.7733,169.609,169.609,4020.0
2016-03-02 13:05:00,216.81,216.81,216.74,216.77,712.0,169.6638,169.6638,169.609,169.6325,712.0
2016-03-02 13:10:00,216.72,216.76,216.52,216.76,5378.0,169.5933,169.6246,169.4368,169.6246,5378.0
2016-03-02 13:15:00,216.74,216.76,216.65,216.65,2183.0,169.609,169.6246,169.5386,169.5386,2183.0
2016-03-02 13:20:00,216.64,216.81,216.64,216.75,6671.0,169.5307,169.6638,169.5307,169.6168,6671.0
2016-03-02 13:25:00,216.8,216.8,216.65,216.76,6553.0,169.6559,169.6559,169.5386,169.6246,6553.0
2016-03-02 13:30:00,216.77,216.84,216.58,216.58,10344.0,169.6325,169.6872,169.4838,169.4838,10344.0
2016-03-02 13:35:00,216.58,216.58,216.45,216.48,3789.0,169.4838,169.4838,169.3821,169.4055,3789.0
2016-03-02 13:40:00,216.47,216.52,216.45,216.52,1938.0,169.3977,169.4368,169.3821,169.4368,1938.0
2016-03-02 13:45:00,216.52,216.55,216.45,216.49,9752.0,169.4368,169.4603,169.3821,169.4134,9752.0
2016-03-02 13:50:00,216.55,216.55,216.36,216.42,4545.0,169.4603,169.4603,169.3116,169.3586,4545.0
2016-03-02 13:55:00,216.38,216.45,216.32,216.38,4115.0,169.3273,169.3821,169.2803,169.3273,4115.0
2016-03-02 14:00:00,216.34,216.43,216.33,216.43,3209.0,169.296,169.3664,169.2881,169.3664,3209.0
2016-03-02 14:05:00,216.35,216.38,216.05,216.08,14570.0,169.3038,169.3273,169.069,169.0925,14570.0
2016-03-02 14:10:00,216.03,216.13,215.95,216.03,11648.0,169.0534,169.1316,168.9908,169.0534,11648.0
2016-03-02 14:15:00,216.07,216.3,216.02,216.19,8930.0,169.0847,169.2647,169.0456,169.1786,8930.0
2016-03-02 14:20:00,216.19,216.29,216.17,216.24,6813.0,169.1786,169.2568,169.1629,169.2177,6813.0
2016-03-02 14:25:00,216.26,216.34,216.17,216.18,10195.0,169.2334,169.296,169.1629,169.1708,10195.0
2016-03-02 14:30:00,216.23,216.37,216.23,216.29,3352.0,169.2099,169.3195,169.2099,169.2568,3352.0
2016-03-02 14:35:00,216.3,216.48,216.3,216.48,4099.0,169.2647,169.4055,169.2647,169.4055,4099.0
2016-03-02 14:40:00,216.47,216.61,216.47,216.6,5780.0,169.3977,169.5073,169.3977,169.4994,5780.0
2016-03-02 14:45:00,216.61,216.62,216.33,216.45,9356.0,169.5073,169.5151,169.2881,169.3821,9356.0
2016-03-02 14:50:00,216.51,216.89,216.49,216.85,5783.0,169.429,169.7264,169.4134,169.6951,5783.0
2016-03-02 14:55:00,216.84,216.92,216.68,216.69,5950.0,169.6872,169.7499,169.562,169.5699,5950.0
2016-03-02 15:00:00,216.78,216.78,216.7,216.76,6305.0,169.6403,169.6403,169.5777,169.6246,6305.0
2016-03-02 15:05:00,216.73,216.81,216.63,216.7,11056.0,169.6012,169.6638,169.5229,169.5777,11056.0
2016-03-02 15:10:00,216.71,216.82,216.6,216.82,4294.0,169.5855,169.6716,169.4994,169.6716,4294.0
2016-03-02 15:15:00,216.86,216.86,216.65,216.69,18064.0,169.7029,169.7029,169.5386,169.5699,18064.0
2016-03-02 15:20:00,216.65,216.78,216.64,216.77,7811.0,169.5386,169.6403,169.5307,169.6325,7811.0
2016-03-02 15:25:00,216.79,216.8,216.6,216.67,11205.0,169.6481,169.6559,169.4994,169.5542,11205.0
2016-03-02 15:30:00,216.59,216.73,216.56,216.7,15364.0,169.4916,169.6012,169.4681,169.5777,15364.0
2016-03-02 15:35:00,216.68,216.78,216.63,216.68,8604.0,169.562,169.6403,169.5229,169.562,8604.0
2016-03-02 15:40:00,216.72,216.92,216.7,216.86,19750.0,169.5933,169.7499,169.5777,169.7029,19750.0
2016-03-02 15:45:00,216.88,217.0,216.73,216.85,34268.0,169.7186,169.8125,169.6012,169.6951,34268.0
2016-03-02 15:50:00,216.75,216.76,216.6,216.63,17845.0,169.6168,169.6246,169.4994,169.5229,17845.0
2016-03-02 15:55:00,216.63,217.3,216.63,217.13,43480.0,169.5229,170.0472,169.5229,169.9142,43480.0
2016-03-03 09:30:00,216.48,217.93,216.48,217.05,15829.0,169.4055,170.5402,169.4055,169.8516,15829.0
2016-03-03 09:35:00,217.31,217.31,216.1,216.1,7418.0,170.055,170.055,169.1082,169.1082,7418.0
2016-03-03 09:40:00,216.08,216.26,215.7,216.01,6757.0,169.0925,169.2334,168.7951,169.0377,6757.0
2016-03-03 09:45:00,215.92,216.68,215.74,216.63,10967.0,168.9673,169.562,168.8264,169.5229,10967.0
2016-03-03 09:50:00,216.61,216.86,216.24,216.24,5352.0,169.5073,169.7029,169.2177,169.2177,5352.0
2016-03-03 09:55:00,216.0,216.25,216.0,216.05,4413.0,169.0299,169.2255,169.0299,169.069,4413.0
2016-03-03 10:00:00,216.13,216.53,216.03,216.53,6054.0,169.1316,169.4447,169.0534,169.4447,6054.0
2016-03-03 10:05:00,216.53,216.53,216.32,216.41,3980.0,169.4447,169.4447,169.2803,169.3508,3980.0
2016-03-03 10:10:00,216.32,216.32,216.04,216.04,5850.0,169.2803,169.2803,169.0612,169.0612,5850.0
2016-03-03 10:15:00,216.21,216.32,215.54,215.55,35866.0,169.1942,169.2803,168.6699,168.6778,35866.0
2016-03-03 10:20:00,215.62,215.87,215.54,215.87,5230.0,168.7325,168.9282,168.6699,168.9282,5230.0
2016-03-03 10:25:00,215.88,216.37,215.88,216.34,5871.0,168.936,169.3195,168.936,169.296,5871.0
2016-03-03 10:30:00,216.28,216.5,216.18,216.34,6241.0,169.249,169.4212,169.1708,169.296,6241.0
2016-03-03 10:35:00,216.26,216.51,216.21,216.45,4020.0,169.2334,169.429,169.1942,169.3821,4020.0
2016-03-03 10:40:00,216.51,216.57,216.3,216.43,5850.0,169.429,169.476,169.2647,169.3664,5850.0
2016-03-03 10:45:00,216.3,216.87,216.29,216.74,4502.0,169.2647,169.7107,169.2568,169.609,4502.0
2016-03-03 10:50:00,216.73,217.09,216.73,217.09,6752.0,169.6012,169.8829,169.6012,169.8829,6752.0
2016-03-03 10:55:00,217.23,217.24,216.77,216.79,7484.0,169.9924,170.0003,169.6325,169.6481,7484.0
2016-03-03 11:00:00,216.84,216.93,216.73,216.93,2125.0,169.6872,169.7577,169.6012,169.7577,2125.0
2016-03-03 11:05:00,216.82,217.16,216.79,217.02,5124.0,169.6716,169.9377,169.6481,169.8281,5124.0
2016-03-03 11:10:00,217.0,217.43,217.0,217.13,8259.0,169.8125,170.149,169.8125,169.9142,8259.0
2016-03-03 11:15:00,217.13,217.18,216.98,217.08,2806.0,169.9142,169.9533,169.7968,169.8751,2806.0
2016-03-03 11:20:00,217.02,217.03,216.77,216.82,5669.0,169.8281,169.8359,169.6325,169.6716,5669.0
2016-03-03 11:25:00,216.74,216.84,216.72,216.74,5401.0,169.609,169.6872,169.5933,169.609,5401.0
2016-03-03 11:30:00,216.75,217.07,216.73,216.95,9748.0,169.6168,169.8672,169.6012,169.7733,9748.0
2016-03-03 11:35:00,216.87,217.15,216.84,217.15,1932.0,169.7107,169.9298,169.6872,169.9298,1932.0
2016-03-03 11:40:00,217.12,217.26,217.02,217.23,3699.0,169.9064,170.0159,169.8281,169.9924,3699.0
2016-03-03 11:45:00,217.13,217.13,216.91,216.95,3416.0,169.9142,169.9142,169.742,169.7733,3416.0
2016-03-03 11:50:00,216.98,217.16,216.98,217.0,2850.0,169.7968,169.9377,169.7968,169.8125,2850.0
2016-03-03 11:55:00,217.04,217.3,216.97,217.17,3305.0,169.8438,170.0472,169.789,169.9455,3305.0
2016-03-03 12:00:00,217.11,217.38,217.09,217.37,16370.0,169.8985,170.1098,169.8829,170.102,16370.0
2016-03-03 12:05:00,217.36,217.68,217.28,217.61,5181.0,170.0942,170.3446,170.0316,170.2898,5181.0
2016-03-03 12:10:00,217.64,217.7,217.41,217.41,5517.0,170.3133,170.3602,170.1333,170.1333,5517.0
2016-03-03 12:15:00,217.4,217.45,217.33,217.4,5750.0,170.1255,170.1646,170.0707,170.1255,5750.0
2016-03-03 12:20:00,217.45,217.54,217.33,217.33,23539.0,170.1646,170.235,170.0707,170.0707,23539.0
2016-03-03 12:25:00,217.26,217.26,216.94,217.03,2332.0,170.0159,170.0159,169.7655,169.8359,2332.0
2016-03-03 12:30:00,217.03,217.11,216.89,216.97,1874.0,169.8359,169.8985,169.7264,169.789,1874.0
2016-03-03 12:35:00,216.94,217.05,216.94,216.98,1929.0,169.7655,169.8516,169.7655,169.7968,1929.0
2016-03-03 12:40:00,216.95,216.95,216.74,216.95,4214.0,169.7733,169.7733,169.609,169.7733,4214.0
2016-03-03 12:45:00,216.95,217.0,216.88,216.9,2045.0,169.7733,169.8125,169.7186,169.7342,2045.0
2016-03-03 12:50:00,216.98,217.15,216.94,217.15,1299.0,169.7968,169.9298,169.7655,169.9298,1299.0
2016-03-03 12:55:00,217.06,217.29,217.06,217.29,5880.0,169.8594,170.0394,169.8594,170.0394,5880.0
2016-03-03 13:00:00,217.27,217.32,217.23,217.23,2384.0,170.0237,170.0629,169.9924,169.9924,2384.0
2016-03-03 13:05:00,217.23,217.43,217.17,217.3,4545.0,169.9924,170.149,169.9455,170.0472,4545.0
2016-03-03 13:10:00,217.26,217.45,217.14,217.39,7475.0,170.0159,170.1646,169.922,170.1176,7475.0
2016-03-03 13:15:00,217.24,217.4,217.24,217.33,6059.0,170.0003,170.1255,170.0003,170.0707,6059.0
2016-03-03 13:20:00,217.38,217.59,217.35,217.51,15515.0,170.1098,170.2742,170.0863,170.2116,15515.0
2016-03-03 13:25:00,217.58,217.72,217.45,217.69,4900.0,170.2663,170.3759,170.1646,170.3524,4900.0
2016-03-03 13:30:00,217.59,217.9,217.56,217.9,4037.0,170.2742,170.5167,170.2507,170.5167,4037.0
2016-03-03 13:35:00,217.99,218.04,217.87,217.9,9943.0,170.5872,170.6263,170.4933,170.5167,9943.0
2016-03-03 13:40:00,217.97,217.99,217.87,217.9,7456.0,170.5715,170.5872,170.4933,170.5167,7456.0
2016-03-03 13:45:00,217.94,218.0,217.9,217.91,5592.0,170.548,170.595,170.5167,170.5246,5592.0
2016-03-03 13:50:00,217.96,217.96,217.73,217.8,3300.0,170.5637,170.5637,170.3837,170.4385,3300.0
2016-03-03 13:55:00,217.83,217.86,217.7,217.72,10970.0,170.462,170.4854,170.3602,170.3759,10970.0
2016-03-03 14:00:00,217.9,218.19,217.86,218.19,8849.0,170.5167,170.7437,170.4854,170.7437,8849.0
2016-03-03 14:05:00,218.06,218.14,217.98,218.0,5358.0,170.642,170.7046,170.5794,170.595,5358.0
2016-03-03 14:10:00,217.94,217.94,217.76,217.87,6741.0,170.548,170.548,170.4072,170.4933,6741.0
2016-03-03 14:15:00,217.98,217.98,217.78,217.81,1315.0,170.5794,170.5794,170.4228,170.4463,1315.0
2016-03-03 14:20:00,217.83,217.97,217.78,217.87,2610.0,170.462,170.5715,170.4228,170.4933,2610.0
2016-03-03 14:25:00,217.87,218.0,217.87,217.89,3229.0,170.4933,170.595,170.4933,170.5089,3229.0
2016-03-03 14:30:00,217.85,217.85,217.65,217.71,7344.0,170.4776,170.4776,170.3211,170.3681,7344.0
2016-03-03 14:35:00,217.7,218.08,217.66,218.08,4209.0,170.3602,170.6576,170.3289,170.6576,4209.0
2016-03-03 14:40:00,218.0,218.06,217.96,217.96,5853.0,170.595,170.642,170.5637,170.5637,5853.0
2016-03-03 14:45:00,217.94,217.98,217.89,217.98,1361.0,170.548,170.5794,170.5089,170.5794,1361.0
2016-03-03 14:50:00,218.08,218.1,217.96,217.97,4626.0,170.6576,170.6733,170.5637,170.5715,4626.0
2016-03-03 14:55:00,217.93,218.08,217.81,217.99,6051.0,170.5402,170.6576,170.4463,170.5872,6051.0
2016-03-03 15:00:00,217.93,218.09,217.83,217.97,2375.0,170.5402,170.6654,170.462,170.5715,2375.0
2016-03-03 15:05:00,217.9,217.98,217.78,217.96,2597.0,170.5167,170.5794,170.4228,170.5637,2597.0
2016-03-03 15:10:00,217.93,217.93,217.66,217.76,4710.0,170.5402,170.5402,170.3289,170.4072,4710.0
2016-03-03 15:15:00,217.84,217.97,217.8,217.97,15845.0,170.4698,170.5715,170.4385,170.5715,15845.0
2016-03-03 15:20:00,217.99,218.2,217.91,218.07,21896.0,170.5872,170.7515,170.5246,170.6498,21896.0
2016-03-03 15:25:00,218.07,218.11,217.94,218.07,7407.0,170.6498,170.6811,170.548,170.6498,7407.0
2016-03-03 15:30:00,218.06,218.23,217.99,218.17,19073.0,170.642,170.775,170.5872,170.728,19073.0
2016-03-03 15:35:00,218.21,218.4,218.19,218.4,8308.0,170.7593,170.908,170.7437,170.908,8308.0
2016-03-03 15:40:00,218.42,218.43,218.25,218.29,4924.0,170.9237,170.9315,170.7906,170.8219,4924.0
2016-03-03 15:45:00,218.33,218.36,218.24,218.34,7525.0,170.8532,170.8767,170.7828,170.8611,7525.0
2016-03-03 15:50:00,218.32,218.4,218.25,218.33,11691.0,170.8454,170.908,170.7906,170.8532,11691.0
2016-03-03 15:55:00,218.34,218.62,218.3,218.56,23765.0,170.8611,171.0802,170.8298,171.0332,23765.0
2016-03-04 09:30:00,217.91,218.52,217.57,218.2,24698.0,170.5246,171.0019,170.2585,170.7515,24698.0
2016-03-04 09:35:00,217.77,218.2,217.77,217.92,5233.0,170.415,170.7515,170.415,170.5324,5233.0
2016-03-04 09:40:00,217.91,218.51,217.8,218.39,5522.0,170.5246,170.9941,170.4385,170.9002,5522.0
2016-03-04 09:45:00,218.5,218.65,217.79,217.8,2978.0,170.9863,171.1037,170.4307,170.4385,2978.0
2016-03-04 09:50:00,217.83,217.93,217.56,217.74,8682.0,170.462,170.5402,170.2507,170.3915,8682.0
2016-03-04 09:55:00,217.65,217.96,217.64,217.87,2720.0,170.3211,170.5637,170.3133,170.4933,2720.0
2016-03-04 10:00:00,218.0,218.15,217.74,218.1,7934.0,170.595,170.7124,170.3915,170.6733,7934.0
2016-03-04 10:05:00,217.84,218.15,217.84,218.15,3879.0,170.4698,170.7124,170.4698,170.7124,3879.0
2016-03-04 10:10:00,218.09,218.31,218.07,218.31,2011.0,170.6654,170.8376,170.6498,170.8376,2011.0
2016-03-04 10:15:00,218.38,218.45,218.06,218.27,3860.0,170.8924,170.9471,170.642,170.8063,3860.0
2016-03-04 10:20:00,218.12,218.22,218.04,218.06,2010.0,170.6889,170.7672,170.6263,170.642,2010.0
2016-03-04 10:25:00,218.12,218.65,218.11,218.42,22232.0,170.6889,171.1037,170.6811,170.9237,22232.0
2016-03-04 10:30:00,218.36,218.54,217.91,217.98,9322.0,170.8767,171.0176,170.5246,170.5794,9322.0
2016-03-04 10:35:00,218.01,218.13,217.97,218.02,4231.0,170.6028,170.6967,170.5715,170.6107,4231.0
2016-03-04 10:40:00,218.07,218.18,217.98,218.16,6250.0,170.6498,170.7359,170.5794,170.7202,6250.0
2016-03-04 10:45:00,218.13,218.66,218.13,218.58,5260.0,170.6967,171.1115,170.6967,171.0489,5260.0
2016-03-04 10:50:00,218.58,218.84,218.3,218.59,17146.0,171.0489,171.2523,170.8298,171.0567,17146.0
2016-03-04 10:55:00,218.64,218.64,218.31,218.54,4305.0,171.0958,171.0958,170.8376,171.0176,4305.0
2016-03-04 11:00:00,218.59,218.98,218.59,218.97,4595.0,171.0567,171.3619,171.0567,171.3541,4595.0
2016-03-04 11:05:00,218.94,219.08,218.88,218.88,9566.0,171.3306,171.4402,171.2836,171.2836,9566.0
2016-03-04 11:10:00,218.84,218.88,218.72,218.84,2698.0,171.2523,171.2836,171.1584,171.2523,2698.0
2016-03-04 11:15:00,218.91,218.95,218.81,218.91,2837.0,171.3071,171.3384,171.2289,171.3071,2837.0
2016-03-04 11:20:00,218.95,218.95,218.76,218.83,5823.0,171.3384,171.3384,171.1897,171.2445,5823.0
2016-03-04 11:25:00,218.9,218.93,218.7,218.76,4786.0,171.2993,171.3228,171.1428,171.1897,4786.0
2016-03-04 11:30:00,218.66,218.92,218.65,218.65,5016.0,171.1115,171.3149,171.1037,171.1037,5016.0
2016-03-04 11:35:00,218.66,218.68,218.46,218.46,1752.0,171.1115,171.1271,170.955,170.955,1752.0
2016-03-04 11:40:00,218.52,218.55,218.32,218.53,4767.0,171.0019,171.0254,170.8454,171.0098,4767.0
2016-03-04 11:45:00,218.62,218.63,218.3,218.39,4532.0,171.0802,171.088,170.8298,170.9002,4532.0
2016-03-04 11:50:00,218.36,218.55,218.33,218.48,3868.0,170.8767,171.0254,170.8532,170.9706,3868.0
2016-03-04 11:55:00,218.48,218.48,218.31,218.47,2314.0,170.9706,170.9706,170.8376,170.9628,2314.0
2016-03-04 12:00:00,218.46,218.61,218.34,218.35,10639.0,170.955,171.0724,170.8611,170.8689,10639.0
2016-03-04 12:05:00,218.33,218.7,218.33,218.7,5251.0,170.8532,171.1428,170.8532,171.1428,5251.0
2016-03-04 12:10:00,218.68,218.93,218.65,218.89,7061.0,171.1271,171.3228,171.1037,171.2915,7061.0
2016-03-04 12:15:00,218.93,219.0,218.74,218.84,12053.0,171.3228,171.3775,171.1741,171.2523,12053.0
2016-03-04 12:20:00,218.74,218.74,218.48,218.74,2561.0,171.1741,171.1741,170.9706,171.1741,2561.0
2016-03-04 12:25:00,218.75,218.75,218.31,218.31,9672.0,171.1819,171.1819,170.8376,170.8376,9672.0
2016-03-04 12:30:00,218.31,218.54,218.25,218.25,12978.0,170.8376,171.0176,170.7906,170.7906,12978.0
2016-03-04 12:35:00,218.18,218.51,218.18,218.48,6065.0,170.7359,170.9941,170.7359,170.9706,6065.0
2016-03-04 12:40:00,218.44,218.65,218.4,218.57,9179.0,170.9393,171.1037,170.908,171.0411,9179.0
2016-03-04 12:45:00,218.58,218.63,218.36,218.37,15149.0,171.0489,171.088,170.8767,170.8845,15149.0
2016-03-04 12:50:00,218.45,218.63,218.42,218.59,5748.0,170.9471,171.088,170.9237,171.0567,5748.0
2016-03-04 12:55:00,218.6,218.62,218.52,218.52,2850.0,171.0645,171.0802,171.0019,171.0019,2850.0
2016-03-04 13:00:00,218.55,218.55,218.32,218.32,5051.0,171.0254,171.0254,170.8454,170.8454,5051.0
2016-03-04 13:05:00,218.36,218.5,218.35,218.42,4770.0,170.8767,170.9863,170.8689,170.9237,4770.0
2016-03-04 13:10:00,218.37,218.5,218.37,218.42,1602.0,170.8845,170.9863,170.8845,170.9237,1602.0
2016-03-04 13:15:00,218.45,218.7,218.44,218.7,5777.0,170.9471,171.1428,170.9393,171.1428,5777.0
2016-03-04 13:20:00,218.68,218.69,218.53,218.6,5909.0,171.1271,171.135,171.0098,171.0645,5909.0
2016-03-04 13:25:00,218.6,218.65,218.54,218.59,4940.0,171.0645,171.1037,171.0176,171.0567,4940.0
2016-03-04 13:30:00,218.56,218.68,218.49,218.56,3966.0,171.0332,171.1271,170.9784,171.0332,3966.0
2016-03-04 13:35:00,218.7,218.79,218.69,218.7,4612.0,171.1428,171.2132,171.135,171.1428,4612.0
2016-03-04 13:40:00,218.65,218.81,218.65,218.79,15806.0,171.1037,171.2289,171.1037,171.2132,15806.0
2016-03-04 13:45:00,218.79,218.9,218.79,218.8,6878.0,171.2132,171.2993,171.2132,171.221,6878.0
2016-03-04 13:50:00,218.84,218.9,218.58,218.77,16608.0,171.2523,171.2993,171.0489,171.1976,16608.0
2016-03-04 13:55:00,218.83,218.9,218.82,218.84,6627.0,171.2445,171.2993,171.2367,171.2523,6627.0
2016-03-04 14:00:00,218.8,218.86,218.68,218.7,5102.0,171.221,171.268,171.1271,171.1428,5102.0
2016-03-04 14:05:00,218.73,218.89,218.71,218.87,10374.0,171.1663,171.2915,171.1506,171.2758,10374.0
2016-03-04 14:10:00,218.81,218.83,218.66,218.75,11078.0,171.2289,171.2445,171.1115,171.1819,11078.0
2016-03-04 14:15:00,218.71,218.89,218.69,218.78,16417.0,171.1506,171.2915,171.135,171.2054,16417.0
2016-03-04 14:20:00,218.76,218.78,218.53,218.64,3339.0,171.1897,171.2054,171.0098,171.0958,3339.0
2016-03-04 14:25:00,218.52,218.61,218.48,218.51,3283.0,171.0019,171.0724,170.9706,170.9941,3283.0
2016-03-04 14:30:00,218.33,218.37,218.16,218.37,7173.0,170.8532,170.8845,170.7202,170.8845,7173.0
2016-03-04 14:35:00,218.33,218.37,218.22,218.29,10714.0,170.8532,170.8845,170.7672,170.8219,10714.0
2016-03-04 14:40:00,218.33,218.34,218.18,218.22,5487.0,170.8532,170.8611,170.7359,170.7672,5487.0
2016-03-04 14:45:00,218.16,218.24,218.03,218.23,9605.0,170.7202,170.7828,170.6185,170.775,9605.0
2016-03-04 14:50:00,218.24,218.54,218.24,218.33,12045.0,170.7828,171.0176,170.7828,170.8532,12045.0
2016-03-04 14:55:00,218.42,218.42,218.13,218.15,7256.0,170.9237,170.9237,170.6967,170.7124,7256.0
2016-03-04 15:00:00,218.18,218.22,218.0,218.08,6855.0,170.7359,170.7672,170.595,170.6576,6855.0
2016-03-04 15:05:00,218.12,218.16,218.02,218.16,9214.0,170.6889,170.7202,170.6107,170.7202,9214.0
2016-03-04 15:10:00,218.16,218.23,218.06,218.09,8163.0,170.7202,170.775,170.642,170.6654,8163.0
2016-03-04 15:15:00,218.09,218.3,218.08,218.3,9838.0,170.6654,170.8298,170.6576,170.8298,9838.0
2016-03-04 15:20:00,218.31,218.38,218.18,218.29,8097.0,170.8376,170.8924,170.7359,170.8219,8097.0
2016-03-04 15:25:00,218.3,218.48,218.23,218.42,14517.0,170.8298,170.9706,170.775,170.9237,14517.0
2016-03-04 15:30:00,218.49,218.68,218.39,218.53,13484.0,170.9784,171.1271,170.9002,171.0098,13484.0
2016-03-04 15:35:00,218.53,218.76,218.5,218.67,14918.0,171.0098,171.1897,170.9863,171.1193,14918.0
2016-03-04 15:40:00,218.65,218.86,218.65,218.81,11969.0,171.1037,171.268,171.1037,171.2289,11969.0
2016-03-04 15:45:00,218.82,219.0,218.71,218.89,16807.0,171.2367,171.3775,171.1506,171.2915,16807.0
2016-03-04 15:50:00,218.87,218.87,218.63,218.63,18933.0,171.2758,171.2758,171.088,171.088,18933.0
2016-03-04 15:55:00,218.64,218.85,218.48,218.68,30512.0,171.0958,171.2602,170.9706,171.1271,30512.0
2016-03-07 09:30:00,217.5,218.35,217.5,217.92,20751.0,170.2037,170.8689,170.2037,170.5324,20751.0
2016-03-07 09:35:00,218.05,218.28,217.38,217.75,6674.0,170.6341,170.8141,170.1098,170.3994,6674.0
2016-03-07 09:40:00,217.69,218.0,217.51,217.98,6019.0,170.3524,170.595,170.2116,170.5794,6019.0
2016-03-07 09:45:00,217.99,218.17,217.88,217.91,6355.0,170.5872,170.728,170.5011,170.5246,6355.0
2016-03-07 09:50:00,217.9,218.13,217.78,218.13,9053.0,170.5167,170.6967,170.4228,170.6967,9053.0
2016-03-07 09:55:00,218.18,218.38,218.18,218.18,9872.0,170.7359,170.8924,170.7359,170.7359,9872.0
2016-03-07 10:00:00,218.13,218.24,217.79,218.15,19300.0,170.6967,170.7828,170.4307,170.7124,19300.0
2016-03-07 10:05:00,218.13,218.17,217.67,217.67,4961.0,170.6967,170.728,170.3368,170.3368,4961.0
2016-03-07 10:10:00,217.83,217.83,217.15,217.59,13600.0,170.462,170.462,169.9298,170.2742,13600.0
2016-03-07 10:15:00,217.69,217.69,217.35,217.43,5286.0,170.3524,170.3524,170.0863,170.149,5286.0
2016-03-07 10:20:00,217.58,217.71,217.36,217.37,6058.0,170.2663,170.3681,170.0942,170.102,6058.0
2016-03-07 10:25:00,217.48,217.68,217.29,217.39,4469.0,170.1881,170.3446,170.0394,170.1176,4469.0
2016-03-07 10:30:00,217.59,217.63,217.07,217.12,7140.0,170.2742,170.3055,169.8672,169.9064,7140.0
2016-03-07 10:35:00,217.07,217.36,216.72,216.81,12063.0,169.8672,170.0942,169.5933,169.6638,12063.0
2016-03-07 10:40:00,216.81,216.87,216.42,216.42,11908.0,169.6638,169.7107,169.3586,169.3586,11908.0
2016-03-07 10:45:00,216.41,216.42,215.88,216.25,21265.0,169.3508,169.3586,168.936,169.2255,21265.0
2016-03-07 10:50:00,216.31,216.45,216.22,216.26,8038.0,169.2725,169.3821,169.2021,169.2334,8038.0
2016-03-07 10:55:00,216.39,216.46,216.13,216.44,4661.0,169.3351,169.3899,169.1316,169.3742,4661.0
2016-03-07 11:00:00,216.53,216.72,216.41,216.49,5421.0,169.4447,169.5933,169.3508,169.4134,5421.0
2016-03-07 11:05:00,216.5,216.57,216.32,216.48,5896.0,169.4212,169.476,169.2803,169.4055,5896.0
2016-03-07 11:10:00,216.43,216.68,216.4,216.63,3609.0,169.3664,169.562,169.3429,169.5229,3609.0
2016-03-07 11:15:00,216.63,216.7,216.35,216.35,5561.0,169.5229,169.5777,169.3038,169.3038,5561.0
2016-03-07 11:20:00,216.41,216.46,216.35,216.37,4133.0,169.3508,169.3899,169.3038,169.3195,4133.0
2016-03-07 11:25:00,216.31,216.38,216.14,216.14,5108.0,169.2725,169.3273,169.1395,169.1395,5108.0
2016-03-07 11:30:00,216.09,216.55,216.09,216.45,22723.0,169.1003,169.4603,169.1003,169.3821,22723.0
2016-03-07 11:35:00,216.55,216.84,216.55,216.84,4749.0,169.4603,169.6872,169.4603,169.6872,4749.0
2016-03-07 11:40:00,216.83,216.96,216.79,216.79,5048.0,169.6794,169.7812,169.6481,169.6481,5048.0
2016-03-07 11:45:00,216.8,217.0,216.7,216.7,2722.0,169.6559,169.8125,169.5777,169.5777,2722.0
2016-03-07 11:50:00,216.7,216.71,216.42,216.42,5465.0,169.5777,169.5855,169.3586,169.3586,5465.0
2016-03-07 11:55:00,216.42,216.52,216.33,216.37,9079.0,169.3586,169.4368,169.2881,169.3195,9079.0
2016-03-07 12:00:00,216.34,216.56,216.34,216.38,3819.0,169.296,169.4681,169.296,169.3273,3819.0
2016-03-07 12:05:00,216.48,216.51,216.26,216.28,3798.0,169.4055,169.429,169.2334,169.249,3798.0
2016-03-07 12:10:00,216.28,216.45,216.06,216.17,6868.0,169.249,169.3821,169.0769,169.1629,6868.0
2016-03-07 12:15:00,216.08,216.12,216.03,216.03,3203.0,169.0925,169.1238,169.0534,169.0534,3203.0
2016-03-07 12:20:00,216.11,216.28,216.08,216.24,5782.0,169.116,169.249,169.0925,169.2177,5782.0
2016-03-07 12:25:00,216.27,216.3,216.19,216.19,3549.0,169.2412,169.2647,169.1786,169.1786,3549.0
2016-03-07 12:30:00,216.2,216.32,216.1,216.1,4512.0,169.1864,169.2803,169.1082,169.1082,4512.0
2016-03-07 12:35:00,216.1,216.21,216.1,216.16,4060.0,169.1082,169.1942,169.1082,169.1551,4060.0
2016-03-07 12:40:00,216.22,216.23,216.04,216.04,7471.0,169.2021,169.2099,169.0612,169.0612,7471.0
2016-03-07 12:45:00,216.11,216.13,215.6,215.64,13740.0,169.116,169.1316,168.7169,168.7482,13740.0
2016-03-07 12:50:00,215.56,215.9,215.55,215.83,16735.0,168.6856,168.9517,168.6778,168.8969,16735.0
2016-03-07 12:55:00,215.86,215.94,215.81,215.9,2764.0,168.9204,168.983,168.8812,168.9517,2764.0
2016-03-07 13:00:00,215.97,216.11,215.95,216.01,5183.0,169.0064,169.116,168.9908,169.0377,5183.0
2016-03-07 13:05:00,216.04,216.18,216.04,216.1,2276.0,169.0612,169.1708,169.0612,169.1082,2276.0
2016-03-07 13:10:00,216.09,216.15,216.06,216.11,4939.0,169.1003,169.1473,169.0769,169.116,4939.0
2016-03-07 13:15:00,216.06,216.08,216.01,216.03,2207.0,169.0769,169.0925,169.0377,169.0534,2207.0
2016-03-07 13:20:00,216.01,216.06,215.65,215.74,4235.0,169.0377,169.0769,168.756,168.8264,4235.0
2016-03-07 13:25:00,215.74,215.82,215.69,215.8,2750.0,168.8264,168.8891,168.7873,168.8734,2750.0
2016-03-07 13:30:00,215.85,215.94,215.65,215.76,10279.0,168.9125,168.983,168.756,168.8421,10279.0
2016-03-07 13:35:00,215.76,215.96,215.65,215.96,5070.0,168.8421,168.9986,168.756,168.9986,5070.0
2016-03-07 13:40:00,215.94,215.95,215.88,215.93,4600.0,168.983,168.9908,168.936,168.9751,4600.0
2016-03-07 13:45:00,215.92,216.04,215.89,215.98,5912.0,168.9673,169.0612,168.9438,169.0143,5912.0
2016-03-07 13:50:00,215.98,216.11,215.93,216.05,6417.0,169.0143,169.116,168.9751,169.069,6417.0
2016-03-07 13:55:00,216.06,216.29,215.99,216.27,5104.0,169.0769,169.2568,169.0221,169.2412,5104.0
2016-03-07 14:00:00,216.27,216.3,216.06,216.11,7642.0,169.2412,169.2647,169.0769,169.116,7642.0
2016-03-07 14:05:00,216.03,216.26,216.02,216.24,5011.0,169.0534,169.2334,169.0456,169.2177,5011.0
2016-03-07 14:10:00,216.25,216.38,216.17,216.26,15614.0,169.2255,169.3273,169.1629,169.2334,15614.0
2016-03-07 14:15:00,216.24,216.25,215.98,215.98,4834.0,169.2177,169.2255,169.0143,169.0143,4834.0
2016-03-07 14:20:00,215.98,216.0,215.79,215.81,6150.0,169.0143,169.0299,168.8656,168.8812,6150.0
2016-03-07 14:25:00,215.84,215.87,215.7,215.72,10443.0,168.9047,168.9282,168.7951,168.8108,10443.0
2016-03-07 14:30:00,215.7,215.94,215.7,215.84,6807.0,168.7951,168.983,168.7951,168.9047,6807.0
2016-03-07 14:35:00,215.72,215.92,215.5,215.52,6200.0,168.8108,168.9673,168.6386,168.6543,6200.0
2016-03-07 14:40:00,215.51,215.54,215.3,215.33,7750.0,168.6465,168.6699,168.4821,168.5056,7750.0
2016-03-07 14:45:00,215.35,215.61,215.32,215.59,8566.0,168.5213,168.7247,168.4978,168.7091,8566.0
2016-03-07 14:50:00,215.53,215.81,215.45,215.81,7670.0,168.6621,168.8812,168.5995,168.8812,7670.0
2016-03-07 14:55:00,215.78,215.89,215.74,215.8,3211.0,168.8577,168.9438,168.8264,168.8734,3211.0
2016-03-07 15:00:00,215.77,215.82,215.61,215.62,7926.0,168.8499,168.8891,168.7247,168.7325,7926.0
2016-03-07 15:05:00,215.57,215.69,215.46,215.66,8236.0,168.6934,168.7873,168.6073,168.7638,8236.0
2016-03-07 15:10:00,215.7,215.88,215.69,215.82,15864.0,168.7951,168.936,168.7873,168.8891,15864.0
2016-03-07 15:15:00,215.85,215.98,215.78,215.94,12140.0,168.9125,169.0143,168.8577,168.983,12140.0
2016-03-07 15:20:00,215.95,216.12,215.83,216.12,7375.0,168.9908,169.1238,168.8969,169.1238,7375.0
2016-03-07 15:25:00,216.12,216.2,215.99,216.07,13807.0,169.1238,169.1864,169.0221,169.0847,13807.0
2016-03-07 15:30:00,216.0,216.03,215.89,215.96,9623.0,169.0299,169.0534,168.9438,168.9986,9623.0
2016-03-07 15:35:00,215.92,216.25,215.91,216.22,9006.0,168.9673,169.2255,168.9595,169.2021,9006.0
2016-03-07 15:40:00,216.24,216.3,216.01,216.09,9607.0,169.2177,169.2647,169.0377,169.1003,9607.0
2016-03-07 15:45:00,216.01,216.15,215.74,215.83,20410.0,169.0377,169.1473,168.8264,168.8969,20410.0
2016-03-07 15:50:00,215.86,215.98,215.66,215.74,16712.0,168.9204,169.0143,168.7638,168.8264,16712.0
2016-03-07 15:55:00,215.74,215.92,215.54,215.89,43747.0,168.8264,168.9673,168.6699,168.9438,43747.0
2016-03-08 09:30:00,213.95,214.27,210.9,212.46,211219.0,167.4257,167.6761,165.0389,166.2597,211219.0
2016-03-08 09:35:00,212.3,212.75,211.71,212.59,78764.0,166.1345,166.4866,165.6728,166.3614,78764.0
2016-03-08 09:40:00,212.6,212.99,212.38,212.73,39767.0,166.3693,166.6744,166.1971,166.471,39767.0
2016-03-08 09:45:00,212.7,213.15,212.69,212.81,21150.0,166.4475,166.7997,166.4397,166.5336,21150.0
2016-03-08 09:50:00,212.81,213.43,212.79,213.28,21335.0,166.5336,167.0188,166.5179,166.9014,21335.0
2016-03-08 09:55:00,213.31,213.43,212.87,213.43,17635.0,166.9249,167.0188,166.5805,167.0188,17635.0
2016-03-08 10:00:00,213.44,213.75,213.38,213.68,16003.0,167.0266,167.2692,166.9796,167.2144,16003.0
2016-03-08 10:05:00,213.71,213.71,212.85,212.89,18124.0,167.2379,167.2379,166.5649,166.5962,18124.0
2016-03-08 10:10:00,212.82,213.32,212.8,213.23,20166.0,166.5414,166.9327,166.5258,166.8623,20166.0
2016-03-08 10:15:00,213.2,213.66,213.19,213.65,13285.0,166.8388,167.1988,166.831,167.1909,13285.0
2016-03-08 10:20:00,213.65,213.85,213.64,213.73,28465.0,167.1909,167.3474,167.1831,167.2535,28465.0
2016-03-08 10:25:00,213.68,213.86,213.45,213.64,27002.0,167.2144,167.3553,167.0344,167.1831,27002.0
2016-03-08 10:30:00,213.62,214.23,213.62,214.23,18470.0,167.1675,167.6448,167.1675,167.6448,18470.0
2016-03-08 10:35:00,214.25,214.59,214.21,214.31,21897.0,167.6605,167.9265,167.6292,167.7074,21897.0
2016-03-08 10:40:00,214.15,214.25,213.98,214.14,14736.0,167.5822,167.6605,167.4492,167.5744,14736.0
2016-03-08 10:45:00,214.07,214.51,214.07,214.51,7782.0,167.5196,167.8639,167.5196,167.8639,7782.0
2016-03-08 10:50:00,214.47,214.68,214.46,214.68,18829.0,167.8326,167.9969,167.8248,167.9969,18829.0
2016-03-08 10:55:00,214.7,215.04,214.64,214.99,12997.0,168.0126,168.2787,167.9656,168.2395,12997.0
2016-03-08 11:00:00,215.0,215.11,214.91,215.06,7642.0,168.2474,168.3334,168.1769,168.2943,7642.0
2016-03-08 11:05:00,215.12,215.12,214.32,214.45,11958.0,168.3413,168.3413,167.7152,167.817,11958.0
2016-03-08 11:10:00,214.5,214.76,214.42,214.7,9951.0,167.8561,168.0596,167.7935,168.0126,9951.0
2016-03-08 11:15:00,214.69,214.99,214.69,214.92,7076.0,168.0048,168.2395,168.0048,168.1848,7076.0
2016-03-08 11:20:00,214.86,215.2,214.86,215.08,8623.0,168.1378,168.4039,168.1378,168.31,8623.0
2016-03-08 11:25:00,215.03,215.28,215.03,215.13,7545.0,168.2708,168.4665,168.2708,168.3491,7545.0
2016-03-08 11:30:00,215.07,215.44,215.07,215.3,14116.0,168.3021,168.5917,168.3021,168.4821,14116.0
2016-03-08 11:35:00,215.28,215.87,215.28,215.63,11519.0,168.4665,168.9282,168.4665,168.7404,11519.0
2016-03-08 11:40:00,215.48,215.82,215.36,215.82,5688.0,168.623,168.8891,168.5291,168.8891,5688.0
2016-03-08 11:45:00,215.75,215.91,215.55,215.56,9903.0,168.8343,168.9595,168.6778,168.6856,9903.0
2016-03-08 11:50:00,215.63,215.99,215.55,215.7,6769.0,168.7404,169.0221,168.6778,168.7951,6769.0
2016-03-08 11:55:00,215.81,215.92,215.71,215.78,11682.0,168.8812,168.9673,168.803,168.8577,11682.0
2016-03-08 12:00:00,215.82,215.97,215.72,215.87,12212.0,168.8891,169.0064,168.8108,168.9282,12212.0
2016-03-08 12:05:00,215.93,216.2,215.9,216.19,10503.0,168.9751,169.1864,168.9517,169.1786,10503.0
2016-03-08 12:10:00,216.21,216.21,215.87,215.87,7025.0,169.1942,169.1942,168.9282,168.9282,7025.0
2016-03-08 12:15:00,215.92,215.98,215.71,215.75,7700.0,168.9673,169.0143,168.803,168.8343,7700.0
2016-03-08 12:20:00,215.75,215.95,215.72,215.81,6629.0,168.8343,168.9908,168.8108,168.8812,6629.0
2016-03-08 12:25:00,215.73,216.12,215.73,215.81,6226.0,168.8186,169.1238,168.8186,168.8812,6226.0
2016-03-08 12:30:00,215.8,216.14,215.78,216.04,7000.0,168.8734,169.1395,168.8577,169.0612,7000.0
2016-03-08 12:35:00,216.0,216.03,215.6,215.63,6257.0,169.0299,169.0534,168.7169,168.7404,6257.0
2016-03-08 12:40:00,215.77,215.87,215.68,215.7,6951.0,168.8499,168.9282,168.7795,168.7951,6951.0
2016-03-08 12:45:00,215.7,215.7,215.44,215.68,11455.0,168.7951,168.7951,168.5917,168.7795,11455.0
2016-03-08 12:50:00,215.64,215.82,215.64,215.78,2701.0,168.7482,168.8891,168.7482,168.8577,2701.0
2016-03-08 12:55:00,215.72,215.87,215.6,215.74,11841.0,168.8108,168.9282,168.7169,168.8264,11841.0
2016-03-08 13:00:00,215.75,215.83,215.67,215.78,4890.0,168.8343,168.8969,168.7717,168.8577,4890.0
2016-03-08 13:05:00,215.72,215.89,215.67,215.78,5358.0,168.8108,168.9438,168.7717,168.8577,5358.0
2016-03-08 13:10:00,215.72,215.73,215.53,215.55,3660.0,168.8108,168.8186,168.6621,168.6778,3660.0
2016-03-08 13:15:00,215.56,215.57,215.37,215.42,6500.0,168.6856,168.6934,168.5369,168.576,6500.0
2016-03-08 13:20:00,215.5,215.57,215.43,215.56,7000.0,168.6386,168.6934,168.5839,168.6856,7000.0
2016-03-08 13:25:00,215.52,215.52,215.38,215.47,6700.0,168.6543,168.6543,168.5447,168.6152,6700.0
2016-03-08 13:30:00,215.42,215.72,215.42,215.58,7324.0,168.576,168.8108,168.576,168.7012,7324.0
2016-03-08 13:35:00,215.63,215.67,215.48,215.48,5564.0,168.7404,168.7717,168.623,168.623,5564.0
2016-03-08 13:40:00,215.5,215.54,215.32,215.32,6295.0,168.6386,168.6699,168.4978,168.4978,6295.0
2016-03-08 13:45:00,215.31,215.53,215.2,215.5,6234.0,168.49,168.6621,168.4039,168.6386,6234.0
2016-03-08 13:50:00,215.49,215.54,215.33,215.33,4723.0,168.6308,168.6699,168.5056,168.5056,4723.0
2016-03-08 13:55:00,215.32,215.39,215.27,215.27,5159.0,168.4978,168.5526,168.4587,168.4587,5159.0
2016-03-08 14:00:00,215.27,215.49,215.21,215.47,3648.0,168.4587,168.6308,168.4117,168.6152,3648.0
2016-03-08 14:05:00,215.58,215.8,215.54,215.67,7191.0,168.7012,168.8734,168.6699,168.7717,7191.0
2016-03-08 14:10:00,215.66,215.8,215.6,215.6,5739.0,168.7638,168.8734,168.7169,168.7169,5739.0
2016-03-08 14:15:00,215.6,215.64,215.39,215.39,3365.0,168.7169,168.7482,168.5526,168.5526,3365.0
2016-03-08 14:20:00,215.34,215.55,215.34,215.4,8090.0,168.5134,168.6778,168.5134,168.5604,8090.0
2016-03-08 14:25:00,215.4,215.45,215.27,215.39,9376.0,168.5604,168.5995,168.4587,168.5526,9376.0
2016-03-08 14:30:00,215.36,215.36,215.0,215.17,4186.0,168.5291,168.5291,168.2474,168.3804,4186.0
2016-03-08 14:35:00,215.29,215.47,215.23,215.27,6624.0,168.4743,168.6152,168.4273,168.4587,6624.0
2016-03-08 14:40:00,215.32,215.57,215.23,215.52,7171.0,168.4978,168.6934,168.4273,168.6543,7171.0
2016-03-08 14:45:00,215.53,215.71,215.51,215.59,8070.0,168.6621,168.803,168.6465,168.7091,8070.0
2016-03-08 14:50:00,215.52,215.59,215.34,215.53,5543.0,168.6543,168.7091,168.5134,168.6621,5543.0
2016-03-08 14:55:00,215.58,215.58,215.28,215.32,8276.0,168.7012,168.7012,168.4665,168.4978,8276.0
2016-03-08 15:00:00,215.28,215.39,215.16,215.22,13848.0,168.4665,168.5526,168.3726,168.4195,13848.0
2016-03-08 15:05:00,215.35,215.44,215.27,215.28,7683.0,168.5213,168.5917,168.4587,168.4665,7683.0
2016-03-08 15:10:00,215.27,215.46,215.22,215.42,16847.0,168.4587,168.6073,168.4195,168.576,16847.0
2016-03-08 15:15:00,215.45,215.48,215.23,215.25,10570.0,168.5995,168.623,168.4273,168.443,10570.0
2016-03-08 15:20:00,215.28,215.51,215.17,215.47,7438.0,168.4665,168.6465,168.3804,168.6152,7438.0
2016-03-08 15:25:00,215.54,215.54,215.25,215.26,9013.0,168.6699,168.6699,168.443,168.4508,9013.0
2016-03-08 15:30:00,215.26,215.42,215.07,215.32,24734.0,168.4508,168.576,168.3021,168.4978,24734.0
2016-03-08 15:35:00,215.33,215.5,215.25,215.27,15086.0,168.5056,168.6386,168.443,168.4587,15086.0
2016-03-08 15:40:00,215.27,215.46,215.23,215.33,23652.0,168.4587,168.6073,168.4273,168.5056,23652.0
2016-03-08 15:45:00,215.34,215.43,215.25,215.35,26532.0,168.5134,168.5839,168.443,168.5213,26532.0
2016-03-08 15:50:00,215.39,215.39,215.24,215.3,31965.0,168.5526,168.5526,168.4352,168.4821,31965.0
2016-03-08 15:55:00,215.27,215.46,215.2,215.3,61447.0,168.4587,168.6073,168.4039,168.4821,61447.0
2016-03-09 09:30:00,216.75,217.0,216.38,217.0,25338.0,169.6168,169.8125,169.3273,169.8125,25338.0
2016-03-09 09:35:00,216.86,217.92,216.67,217.04,32060.0,169.7029,170.5324,169.5542,169.8438,32060.0
2016-03-09 09:40:00,217.08,217.55,217.0,217.3,12084.0,169.8751,170.2429,169.8125,170.0472,12084.0
2016-03-09 09:45:00,217.28,217.66,217.22,217.28,11532.0,170.0316,170.3289,169.9846,170.0316,11532.0
2016-03-09 09:50:00,217.26,217.42,217.0,217.27,8135.0,170.0159,170.1411,169.8125,170.0237,8135.0
2016-03-09 09:55:00,217.29,217.3,217.0,217.0,7162.0,170.0394,170.0472,169.8125,169.8125,7162.0
2016-03-09 10:00:00,217.0,217.07,216.54,216.86,14725.0,169.8125,169.8672,169.4525,169.7029,14725.0
2016-03-09 10:05:00,216.78,217.26,216.78,217.26,3998.0,169.6403,170.0159,169.6403,170.0159,3998.0
2016-03-09 10:10:00,217.25,217.39,217.09,217.15,7342.0,170.0081,170.1176,169.8829,169.9298,7342.0
2016-03-09 10:15:00,217.26,217.44,217.07,217.29,6017.0,170.0159,170.1568,169.8672,170.0394,6017.0
2016-03-09 10:20:00,217.22,217.44,217.21,217.39,8457.0,169.9846,170.1568,169.9768,170.1176,8457.0
2016-03-09 10:25:00,217.45,217.51,217.2,217.29,17076.0,170.1646,170.2116,169.969,170.0394,17076.0
2016-03-09 10:30:00,217.38,217.52,217.13,217.44,10331.0,170.1098,170.2194,169.9142,170.1568,10331.0
2016-03-09 10:35:00,217.44,217.52,217.12,217.42,7744.0,170.1568,170.2194,169.9064,170.1411,7744.0
2016-03-09 10:40:00,217.52,217.62,217.13,217.13,9401.0,170.2194,170.2976,169.9142,169.9142,9401.0
2016-03-09 10:45:00,217.07,217.3,217.0,217.01,8849.0,169.8672,170.0472,169.8125,169.8203,8849.0
2016-03-09 10:50:00,217.01,217.01,216.07,216.59,7165.0,169.8203,169.8203,169.0847,169.4916,7165.0
2016-03-09 10:55:00,216.6,216.61,216.18,216.18,7392.0,169.4994,169.5073,169.1708,169.1708,7392.0
2016-03-09 11:00:00,216.18,216.25,215.88,216.03,4109.0,169.1708,169.2255,168.936,169.0534,4109.0
2016-03-09 11:05:00,216.0,216.22,215.9,216.1,6334.0,169.0299,169.2021,168.9517,169.1082,6334.0
2016-03-09 11:10:00,216.22,216.27,215.74,215.74,3687.0,169.2021,169.2412,168.8264,168.8264,3687.0
2016-03-09 11:15:00,215.88,216.35,215.83,216.19,6286.0,168.936,169.3038,168.8969,169.1786,6286.0
2016-03-09 11:20:00,216.2,216.35,215.98,216.23,4513.0,169.1864,169.3038,169.0143,169.2099,4513.0
2016-03-09 11:25:00,216.26,216.66,216.24,216.6,13051.0,169.2334,169.5464,169.2177,169.4994,13051.0
2016-03-09 11:30:00,216.6,216.99,216.6,216.69,8590.0,169.4994,169.8046,169.4994,169.5699,8590.0
2016-03-09 11:35:00,216.71,217.07,216.71,217.07,3975.0,169.5855,169.8672,169.5855,169.8672,3975.0
2016-03-09 11:40:00,217.04,217.04,216.85,216.88,6748.0,169.8438,169.8438,169.6951,169.7186,6748.0
2016-03-09 11:45:00,216.82,216.94,216.53,216.87,3678.0,169.6716,169.7655,169.4447,169.7107,3678.0
2016-03-09 11:50:00,216.89,216.91,216.66,216.86,3524.0,169.7264,169.742,169.5464,169.7029,3524.0
2016-03-09 11:55:00,216.95,216.98,216.61,216.61,5284.0,169.7733,169.7968,169.5073,169.5073,5284.0
2016-03-09 12:00:00,216.61,216.83,216.61,216.64,5124.0,169.5073,169.6794,169.5073,169.5307,5124.0
2016-03-09 12:05:00,216.61,216.68,216.36,216.65,7405.0,169.5073,169.562,169.3116,169.5386,7405.0
2016-03-09 12:10:00,216.67,216.74,216.48,216.62,2707.0,169.5542,169.609,169.4055,169.5151,2707.0
2016-03-09 12:15:00,216.7,216.7,216.32,216.47,2836.0,169.5777,169.5777,169.2803,169.3977,2836.0
2016-03-09 12:20:00,216.54,216.63,216.36,216.63,1069.0,169.4525,169.5229,169.3116,169.5229,1069.0
2016-03-09 12:25:00,216.52,216.61,216.35,216.54,2965.0,169.4368,169.5073,169.3038,169.4525,2965.0
2016-03-09 12:30:00,216.55,216.71,216.39,216.45,4093.0,169.4603,169.5855,169.3351,169.3821,4093.0
2016-03-09 12:35:00,216.49,216.49,216.29,216.33,8112.0,169.4134,169.4134,169.2568,169.2881,8112.0
2016-03-09 12:40:00,216.37,216.4,216.23,216.23,7677.0,169.3195,169.3429,169.2099,169.2099,7677.0
2016-03-09 12:45:00,216.31,216.45,216.24,216.24,7105.0,169.2725,169.3821,169.2177,169.2177,7105.0
2016-03-09 12:50:00,216.24,216.25,216.12,216.23,2891.0,169.2177,169.2255,169.1238,169.2099,2891.0
2016-03-09 12:55:00,216.23,216.23,215.93,216.06,10923.0,169.2099,169.2099,168.9751,169.0769,10923.0
2016-03-09 13:00:00,216.1,216.39,215.99,216.31,5062.0,169.1082,169.3351,169.0221,169.2725,5062.0
2016-03-09 13:05:00,216.29,216.34,216.11,216.16,3800.0,169.2568,169.296,169.116,169.1551,3800.0
2016-03-09 13:10:00,216.2,216.29,216.04,216.04,3570.0,169.1864,169.2568,169.0612,169.0612,3570.0
2016-03-09 13:15:00,216.04,216.3,216.04,216.29,2593.0,169.0612,169.2647,169.0612,169.2568,2593.0
2016-03-09 13:20:00,216.21,216.35,216.11,216.17,5312.0,169.1942,169.3038,169.116,169.1629,5312.0
2016-03-09 13:25:00,216.25,216.36,216.11,216.13,3462.0,169.2255,169.3116,169.116,169.1316,3462.0
2016-03-09 13:30:00,216.19,216.24,216.11,216.14,5897.0,169.1786,169.2177,169.116,169.1395,5897.0
2016-03-09 13:35:00,216.12,216.16,215.95,216.05,4000.0,169.1238,169.1551,168.9908,169.069,4000.0
2016-03-09 13:40:00,216.1,216.15,215.92,215.92,6031.0,169.1082,169.1473,168.9673,168.9673,6031.0
2016-03-09 13:45:00,215.93,216.28,215.93,216.1,5974.0,168.9751,169.249,168.9751,169.1082,5974.0
2016-03-09 13:50:00,216.18,216.24,216.02,216.13,7114.0,169.1708,169.2177,169.0456,169.1316,7114.0
2016-03-09 13:55:00,216.13,216.27,216.0,216.16,6547.0,169.1316,169.2412,169.0299,169.1551,6547.0
2016-03-09 14:00:00,216.22,216.23,216.01,216.08,4401.0,169.2021,169.2099,169.0377,169.0925,4401.0
2016-03-09 14:05:00,216.1,216.31,216.09,216.17,9527.0,169.1082,169.2725,169.1003,169.1629,9527.0
2016-03-09 14:10:00,216.32,216.32,216.19,216.19,3487.0,169.2803,169.2803,169.1786,169.1786,3487.0
2016-03-09 14:15:00,216.19,216.27,216.09,216.14,3900.0,169.1786,169.2412,169.1003,169.1395,3900.0
2016-03-09 14:20:00,216.0,216.17,215.89,216.12,6465.0,169.0299,169.1629,168.9438,169.1238,6465.0
2016-03-09 14:25:00,216.17,216.3,216.06,216.2,11113.0,169.1629,169.2647,169.0769,169.1864,11113.0
2016-03-09 14:30:00,216.15,216.18,215.92,215.97,4818.0,169.1473,169.1708,168.9673,169.0064,4818.0
2016-03-09 14:35:00,215.98,216.21,215.92,216.15,20189.0,169.0143,169.1942,168.9673,169.1473,20189.0
2016-03-09 14:40:00,216.24,216.25,216.1,216.13,3960.0,169.2177,169.2255,169.1082,169.1316,3960.0
2016-03-09 14:45:00,216.21,216.4,216.15,216.38,10825.0,169.1942,169.3429,169.1473,169.3273,10825.0
2016-03-09 14:50:00,216.4,216.47,216.21,216.21,8344.0,169.3429,169.3977,169.1942,169.1942,8344.0
2016-03-09 14:55:00,216.31,216.31,215.98,216.12,7647.0,169.2725,169.2725,169.0143,169.1238,7647.0
2016-03-09 15:00:00,216.1,216.23,216.0,216.23,6795.0,169.1082,169.2099,169.0299,169.2099,6795.0
2016-03-09 15:05:00,216.13,216.21,215.93,215.97,7151.0,169.1316,169.1942,168.9751,169.0064,7151.0
2016-03-09 15:10:00,215.97,216.11,215.92,216.03,6342.0,169.0064,169.116,168.9673,169.0534,6342.0
2016-03-09 15:15:00,215.97,216.11,215.92,216.08,10828.0,169.0064,169.116,168.9673,169.0925,10828.0
2016-03-09 15:20:00,216.09,216.09,215.94,216.09,6303.0,169.1003,169.1003,168.983,169.1003,6303.0
2016-03-09 15:25:00,216.05,216.22,216.0,216.12,11655.0,169.069,169.2021,169.0299,169.1238,11655.0
2016-03-09 15:30:00,216.12,216.34,215.95,216.22,14544.0,169.1238,169.296,168.9908,169.2021,14544.0
2016-03-09 15:35:00,216.28,216.34,216.17,216.17,8763.0,169.249,169.296,169.1629,169.1629,8763.0
2016-03-09 15:40:00,216.14,216.27,216.1,216.12,26252.0,169.1395,169.2412,169.1082,169.1238,26252.0
2016-03-09 15:45:00,216.2,216.22,216.02,216.18,28687.0,169.1864,169.2021,169.0456,169.1708,28687.0
2016-03-09 15:50:00,216.22,216.24,216.11,216.22,11096.0,169.2021,169.2177,169.116,169.2021,11096.0
2016-03-09 15:55:00,216.19,216.37,216.13,216.32,56341.0,169.1786,169.3195,169.1316,169.2803,56341.0
2016-03-10 09:30:00,216.94,217.99,216.5,217.85,18428.0,169.7655,170.5872,169.4212,170.4776,18428.0
2016-03-10 09:35:00,217.99,217.99,216.61,217.61,10104.0,170.5872,170.5872,169.5073,170.2898,10104.0
2016-03-10 09:40:00,217.83,218.43,217.5,218.2,12282.0,170.462,170.9315,170.2037,170.7515,12282.0
2016-03-10 09:45:00,218.17,218.3,218.01,218.25,5758.0,170.728,170.8298,170.6028,170.7906,5758.0
2016-03-10 09:50:00,218.25,218.26,217.64,218.17,8455.0,170.7906,170.7985,170.3133,170.728,8455.0
2016-03-10 09:55:00,218.09,218.39,217.97,218.24,4924.0,170.6654,170.9002,170.5715,170.7828,4924.0
2016-03-10 10:00:00,218.32,218.5,218.03,218.5,15512.0,170.8454,170.9863,170.6185,170.9863,15512.0
2016-03-10 10:05:00,218.5,218.52,218.19,218.19,5993.0,170.9863,171.0019,170.7437,170.7437,5993.0
2016-03-10 10:10:00,218.13,218.13,217.57,217.63,5031.0,170.6967,170.6967,170.2585,170.3055,5031.0
2016-03-10 10:15:00,217.75,218.02,217.75,217.89,3226.0,170.3994,170.6107,170.3994,170.5089,3226.0
2016-03-10 10:20:00,217.99,218.09,217.89,217.9,2311.0,170.5872,170.6654,170.5089,170.5167,2311.0
2016-03-10 10:25:00,217.87,218.1,217.78,218.1,4000.0,170.4933,170.6733,170.4228,170.6733,4000.0
2016-03-10 10:30:00,217.99,217.99,217.11,217.45,9288.0,170.5872,170.5872,169.8985,170.1646,9288.0
2016-03-10 10:35:00,217.41,217.54,217.24,217.44,8596.0,170.1333,170.235,170.0003,170.1568,8596.0
2016-03-10 10:40:00,217.38,217.84,217.1,217.81,3348.0,170.1098,170.4698,169.8907,170.4463,3348.0
2016-03-10 10:45:00,217.75,217.93,217.67,217.68,4062.0,170.3994,170.5402,170.3368,170.3446,4062.0
2016-03-10 10:50:00,217.65,217.73,217.46,217.62,3012.0,170.3211,170.3837,170.1724,170.2976,3012.0
2016-03-10 10:55:00,217.53,217.59,217.08,217.29,6890.0,170.2272,170.2742,169.8751,170.0394,6890.0
2016-03-10 11:00:00,217.16,217.2,216.65,216.69,1707.0,169.9377,169.969,169.5386,169.5699,1707.0
2016-03-10 11:05:00,216.76,217.22,216.65,217.04,6229.0,169.6246,169.9846,169.5386,169.8438,6229.0
2016-03-10 11:10:00,217.04,217.14,216.81,217.02,7369.0,169.8438,169.922,169.6638,169.8281,7369.0
2016-03-10 11:15:00,216.9,217.07,216.85,216.88,11147.0,169.7342,169.8672,169.6951,169.7186,11147.0
2016-03-10 11:20:00,216.85,216.9,216.68,216.79,2793.0,169.6951,169.7342,169.562,169.6481,2793.0
2016-03-10 11:25:00,216.63,216.75,216.4,216.75,9128.0,169.5229,169.6168,169.3429,169.6168,9128.0
2016-03-10 11:30:00,216.67,216.78,216.43,216.59,5184.0,169.5542,169.6403,169.3664,169.4916,5184.0
2016-03-10 11:35:00,216.6,216.73,216.35,216.52,7917.0,169.4994,169.6012,169.3038,169.4368,7917.0
2016-03-10 11:40:00,216.42,216.65,216.42,216.55,3258.0,169.3586,169.5386,169.3586,169.4603,3258.0
2016-03-10 11:45:00,216.45,216.66,216.33,216.54,7819.0,169.3821,169.5464,169.2881,169.4525,7819.0
2016-03-10 11:50:00,216.58,216.58,216.4,216.4,2105.0,169.4838,169.4838,169.3429,169.3429,2105.0
2016-03-10 11:55:00,216.33,216.48,216.31,216.34,6021.0,169.2881,169.4055,169.2725,169.296,6021.0
2016-03-10 12:00:00,216.31,216.5,216.28,216.48,4150.0,169.2725,169.4212,169.249,169.4055,4150.0
2016-03-10 12:05:00,216.41,216.48,216.2,216.3,6929.0,169.3508,169.4055,169.1864,169.2647,6929.0
2016-03-10 12:10:00,216.25,216.3,216.15,216.2,10715.0,169.2255,169.2647,169.1473,169.1864,10715.0
2016-03-10 12:15:00,216.2,216.2,215.77,215.89,16513.0,169.1864,169.1864,168.8499,168.9438,16513.0
2016-03-10 12:20:00,215.86,215.95,215.67,215.8,2901.0,168.9204,168.9908,168.7717,168.8734,2901.0
2016-03-10 12:25:00,215.98,216.27,215.98,216.16,14238.0,169.0143,169.2412,169.0143,169.1551,14238.0
2016-03-10 12:30:00,216.16,216.23,215.92,216.13,4231.0,169.1551,169.2099,168.9673,169.1316,4231.0
2016-03-10 12:35:00,216.14,216.15,215.8,215.88,7528.0,169.1395,169.1473,168.8734,168.936,7528.0
2016-03-10 12:40:00,215.91,216.27,215.9,215.96,10507.0,168.9595,169.2412,168.9517,168.9986,10507.0
2016-03-10 12:45:00,216.03,216.38,215.94,216.0,4948.0,169.0534,169.3273,168.983,169.0299,4948.0
2016-03-10 12:50:00,216.0,216.21,215.99,216.13,5555.0,169.0299,169.1942,169.0221,169.1316,5555.0
2016-03-10 12:55:00,216.04,216.34,215.92,216.02,10168.0,169.0612,169.296,168.9673,169.0456,10168.0
2016-03-10 13:00:00,216.02,216.22,215.97,215.99,3428.0,169.0456,169.2021,169.0064,169.0221,3428.0
2016-03-10 13:05:00,215.92,216.06,215.92,216.0,6248.0,168.9673,169.0769,168.9673,169.0299,6248.0
2016-03-10 13:10:00,215.91,216.06,215.87,216.01,9110.0,168.9595,169.0769,168.9282,169.0377,9110.0
2016-03-10 13:15:00,215.99,216.53,215.99,216.48,4580.0,169.0221,169.4447,169.0221,169.4055,4580.0
2016-03-10 13:20:00,216.46,216.53,216.21,216.53,3600.0,169.3899,169.4447,169.1942,169.4447,3600.0
2016-03-10 13:25:00,216.58,216.58,216.2,216.31,6459.0,169.4838,169.4838,169.1864,169.2725,6459.0
2016-03-10 13:30:00,216.31,216.37,216.01,216.11,7057.0,169.2725,169.3195,169.0377,169.116,7057.0
2016-03-10 13:35:00,216.07,216.12,215.9,216.06,9353.0,169.0847,169.1238,168.9517,169.0769,9353.0
2016-03-10 13:40:00,216.0,216.13,215.95,216.05,11469.0,169.0299,169.1316,168.9908,169.069,11469.0
2016-03-10 13:45:00,216.06,216.21,216.02,216.19,3470.0,169.0769,169.1942,169.0456,169.1786,3470.0
2016-03-10 13:50:00,216.14,216.37,215.99,216.36,19327.0,169.1395,169.3195,169.0221,169.3116,19327.0
2016-03-10 13:55:00,216.42,216.44,216.26,216.29,3948.0,169.3586,169.3742,169.2334,169.2568,3948.0
2016-03-10 14:00:00,216.4,216.61,216.23,216.23,9028.0,169.3429,169.5073,169.2099,169.2099,9028.0
2016-03-10 14:05:00,216.23,216.32,215.97,216.05,2851.0,169.2099,169.2803,169.0064,169.069,2851.0
2016-03-10 14:10:00,216.06,216.22,216.06,216.2,4625.0,169.0769,169.2021,169.0769,169.1864,4625.0
2016-03-10 14:15:00,216.12,216.29,216.07,216.29,2811.0,169.1238,169.2568,169.0847,169.2568,2811.0
2016-03-10 14:20:00,216.24,216.34,216.08,216.34,3280.0,169.2177,169.296,169.0925,169.296,3280.0
2016-03-10 14:25:00,216.26,216.47,216.24,216.44,13922.0,169.2334,169.3977,169.2177,169.3742,13922.0
2016-03-10 14:30:00,216.47,216.51,216.15,216.29,10674.0,169.3977,169.429,169.1473,169.2568,10674.0
2016-03-10 14:35:00,216.23,216.3,216.01,216.1,5664.0,169.2099,169.2647,169.0377,169.1082,5664.0
2016-03-10 14:40:00,216.1,216.2,215.91,216.19,31898.0,169.1082,169.1864,168.9595,169.1786,31898.0
2016-03-10 14:45:00,216.16,216.46,216.11,216.36,5302.0,169.1551,169.3899,169.116,169.3116,5302.0
2016-03-10 14:50:00,216.39,216.6,216.36,216.47,8146.0,169.3351,169.4994,169.3116,169.3977,8146.0
2016-03-10 14:55:00,216.38,216.45,216.16,216.36,7143.0,169.3273,169.3821,169.1551,169.3116,7143.0
2016-03-10 15:00:00,216.29,216.42,216.05,216.13,12452.0,169.2568,169.3586,169.069,169.1316,12452.0
2016-03-10 15:05:00,216.06,216.22,216.05,216.09,8797.0,169.0769,169.2021,169.069,169.1003,8797.0
2016-03-10 15:10:00,216.09,216.28,215.84,216.1,12135.0,169.1003,169.249,168.9047,169.1082,12135.0
2016-03-10 15:15:00,216.09,216.29,216.08,216.12,7966.0,169.1003,169.2568,169.0925,169.1238,7966.0
2016-03-10 15:20:00,216.14,216.21,215.97,216.13,12468.0,169.1395,169.1942,169.0064,169.1316,12468.0
2016-03-10 15:25:00,216.14,216.37,216.04,216.2,13322.0,169.1395,169.3195,169.0612,169.1864,13322.0
2016-03-10 15:30:00,216.19,216.28,216.03,216.11,14706.0,169.1786,169.249,169.0534,169.116,14706.0
2016-03-10 15:35:00,216.18,216.26,216.02,216.22,10065.0,169.1708,169.2334,169.0456,169.2021,10065.0
2016-03-10 15:40:00,216.19,216.24,216.03,216.11,10418.0,169.1786,169.2177,169.0534,169.116,10418.0
2016-03-10 15:45:00,216.09,216.17,216.01,216.01,27695.0,169.1003,169.1629,169.0377,169.0377,27695.0
2016-03-10 15:50:00,216.01,216.23,216.0,216.1,45727.0,169.0377,169.2099,169.0299,169.1082,45727.0
2016-03-10 15:55:00,216.14,216.47,215.99,216.47,111268.0,169.1395,169.3977,169.0221,169.3977,111268.0
2016-03-11 09:30:00,218.0,218.24,217.19,217.77,26909.0,170.595,170.7828,169.9611,170.415,26909.0
2016-03-11 09:35:00,217.78,218.22,217.55,218.22,21783.0,170.4228,170.7672,170.2429,170.7672,21783.0
2016-03-11 09:40:00,218.23,218.52,218.06,218.17,17600.0,170.775,171.0019,170.642,170.728,17600.0
2016-03-11 09:45:00,218.11,218.22,217.84,218.01,16515.0,170.6811,170.7672,170.4698,170.6028,16515.0
2016-03-11 09:50:00,217.85,218.1,217.59,217.85,8742.0,170.4776,170.6733,170.2742,170.4776,8742.0
2016-03-11 09:55:00,217.72,217.82,217.5,217.75,6444.0,170.3759,170.4541,170.2037,170.3994,6444.0
2016-03-11 10:00:00,217.68,218.14,217.68,217.76,7683.0,170.3446,170.7046,170.3446,170.4072,7683.0
2016-03-11 10:05:00,217.78,217.81,217.16,217.16,14517.0,170.4228,170.4463,169.9377,169.9377,14517.0
2016-03-11 10:10:00,217.25,217.29,217.1,217.1,11143.0,170.0081,170.0394,169.8907,169.8907,11143.0
2016-03-11 10:15:00,217.08,217.09,216.8,217.03,15791.0,169.8751,169.8829,169.6559,169.8359,15791.0
2016-03-11 10:20:00,217.17,217.17,216.74,216.88,13131.0,169.9455,169.9455,169.609,169.7186,13131.0
2016-03-11 10:25:00,216.89,217.0,216.46,216.64,19403.0,169.7264,169.8125,169.3899,169.5307,19403.0
2016-03-11 10:30:00,216.72,217.24,216.68,217.24,7452.0,169.5933,170.0003,169.562,170.0003,7452.0
2016-03-11 10:35:00,217.32,217.94,217.32,217.81,28934.0,170.0629,170.548,170.0629,170.4463,28934.0
2016-03-11 10:40:00,217.8,217.93,217.65,217.77,8981.0,170.4385,170.5402,170.3211,170.415,8981.0
2016-03-11 10:45:00,217.73,217.93,217.71,217.89,8474.0,170.3837,170.5402,170.3681,170.5089,8474.0
2016-03-11 10:50:00,217.83,218.0,217.78,217.95,3902.0,170.462,170.595,170.4228,170.5559,3902.0
2016-03-11 10:55:00,217.91,217.96,217.62,217.93,7000.0,170.5246,170.5637,170.2976,170.5402,7000.0
2016-03-11 11:00:00,217.88,218.25,217.88,218.08,10259.0,170.5011,170.7906,170.5011,170.6576,10259.0
2016-03-11 11:05:00,218.09,218.38,218.05,218.34,11650.0,170.6654,170.8924,170.6341,170.8611,11650.0
2016-03-11 11:10:00,218.35,218.43,218.18,218.34,5866.0,170.8689,170.9315,170.7359,170.8611,5866.0
2016-03-11 11:15:00,218.34,218.6,218.27,218.59,10179.0,170.8611,171.0645,170.8063,171.0567,10179.0
2016-03-11 11:20:00,218.63,218.69,218.34,218.68,11287.0,171.088,171.135,170.8611,171.1271,11287.0
2016-03-11 11:25:00,218.68,218.89,218.58,218.68,10964.0,171.1271,171.2915,171.0489,171.1271,10964.0
2016-03-11 11:30:00,218.68,218.8,218.43,218.56,8497.0,171.1271,171.221,170.9315,171.0332,8497.0
2016-03-11 11:35:00,218.55,218.55,217.71,217.84,7853.0,171.0254,171.0254,170.3681,170.4698,7853.0
2016-03-11 11:40:00,217.83,218.15,217.74,218.15,10515.0,170.462,170.7124,170.3915,170.7124,10515.0
2016-03-11 11:45:00,218.11,218.32,218.01,218.01,4871.0,170.6811,170.8454,170.6028,170.6028,4871.0
2016-03-11 11:50:00,218.03,218.16,217.89,218.05,7900.0,170.6185,170.7202,170.5089,170.6341,7900.0
2016-03-11 11:55:00,218.05,218.24,218.04,218.24,6082.0,170.6341,170.7828,170.6263,170.7828,6082.0
2016-03-11 12:00:00,218.25,218.25,217.61,217.76,12372.0,170.7906,170.7906,170.2898,170.4072,12372.0
2016-03-11 12:05:00,217.81,217.9,217.66,217.67,7201.0,170.4463,170.5167,170.3289,170.3368,7201.0
2016-03-11 12:10:00,217.74,217.96,217.68,217.76,5400.0,170.3915,170.5637,170.3446,170.4072,5400.0
2016-03-11 12:15:00,217.68,217.86,217.65,217.86,10753.0,170.3446,170.4854,170.3211,170.4854,10753.0
2016-03-11 12:20:00,217.85,218.01,217.47,217.52,47443.0,170.4776,170.6028,170.1803,170.2194,47443.0
2016-03-11 12:25:00,217.61,217.7,217.54,217.64,8003.0,170.2898,170.3602,170.235,170.3133,8003.0
2016-03-11 12:30:00,217.71,217.91,217.54,217.54,5534.0,170.3681,170.5246,170.235,170.235,5534.0
2016-03-11 12:35:00,217.54,217.56,217.24,217.38,8789.0,170.235,170.2507,170.0003,170.1098,8789.0
2016-03-11 12:40:00,217.32,217.43,216.8,216.8,54384.0,170.0629,170.149,169.6559,169.6559,54384.0
2016-03-11 12:45:00,216.81,217.09,216.7,216.97,10595.0,169.6638,169.8829,169.5777,169.789,10595.0
2016-03-11 12:50:00,216.97,217.38,216.97,217.29,11079.0,169.789,170.1098,169.789,170.0394,11079.0
2016-03-11 12:55:00,217.2,217.24,217.06,217.15,4829.0,169.969,170.0003,169.8594,169.9298,4829.0
2016-03-11 13:00:00,217.19,217.43,216.98,217.2,17887.0,169.9611,170.149,169.7968,169.969,17887.0
2016-03-11 13:05:00,217.2,217.2,217.0,217.01,7539.0,169.969,169.969,169.8125,169.8203,7539.0
2016-03-11 13:10:00,217.04,217.09,216.8,216.93,4825.0,169.8438,169.8829,169.6559,169.7577,4825.0
2016-03-11 13:15:00,216.93,217.02,216.78,216.81,6284.0,169.7577,169.8281,169.6403,169.6638,6284.0
2016-03-11 13:20:00,216.84,216.99,216.52,216.93,13530.0,169.6872,169.8046,169.4368,169.7577,13530.0
2016-03-11 13:25:00,216.97,217.17,216.85,216.93,17594.0,169.789,169.9455,169.6951,169.7577,17594.0
2016-03-11 13:30:00,216.93,216.98,216.54,216.7,11427.0,169.7577,169.7968,169.4525,169.5777,11427.0
2016-03-11 13:35:00,216.75,216.88,216.65,216.65,19973.0,169.6168,169.7186,169.5386,169.5386,19973.0
2016-03-11 13:40:00,216.64,216.68,216.36,216.4,10118.0,169.5307,169.562,169.3116,169.3429,10118.0
2016-03-11 13:45:00,216.4,216.61,216.26,216.4,8996.0,169.3429,169.5073,169.2334,169.3429,8996.0
2016-03-11 13:50:00,216.55,216.59,216.05,216.1,17463.0,169.4603,169.4916,169.069,169.1082,17463.0
2016-03-11 13:55:00,216.1,216.29,216.07,216.12,23236.0,169.1082,169.2568,169.0847,169.1238,23236.0
2016-03-11 14:00:00,216.23,216.4,216.0,216.29,13411.0,169.2099,169.3429,169.0299,169.2568,13411.0
2016-03-11 14:05:00,216.32,216.64,216.3,216.64,7582.0,169.2803,169.5307,169.2647,169.5307,7582.0
2016-03-11 14:10:00,216.65,216.83,216.39,216.41,10201.0,169.5386,169.6794,169.3351,169.3508,10201.0
2016-03-11 14:15:00,216.44,216.46,216.21,216.26,5182.0,169.3742,169.3899,169.1942,169.2334,5182.0
2016-03-11 14:20:00,216.33,216.35,216.04,216.28,11570.0,169.2881,169.3038,169.0612,169.249,11570.0
2016-03-11 14:25:00,216.35,216.36,215.96,215.99,14330.0,169.3038,169.3116,168.9986,169.0221,14330.0
2016-03-11 14:30:00,216.07,216.33,216.0,216.22,14792.0,169.0847,169.2881,169.0299,169.2021,14792.0
2016-03-11 14:35:00,216.27,216.4,216.22,216.24,7122.0,169.2412,169.3429,169.2021,169.2177,7122.0
2016-03-11 14:40:00,216.33,216.33,216.13,216.17,6311.0,169.2881,169.2881,169.1316,169.1629,6311.0
2016-03-11 14:45:00,216.17,216.53,216.16,216.35,8038.0,169.1629,169.4447,169.1551,169.3038,8038.0
2016-03-11 14:50:00,216.35,216.35,216.01,216.13,8532.0,169.3038,169.3038,169.0377,169.1316,8532.0
2016-03-11 14:55:00,216.13,216.23,216.1,216.17,4548.0,169.1316,169.2099,169.1082,169.1629,4548.0
2016-03-11 15:00:00,216.17,216.31,216.08,216.13,10558.0,169.1629,169.2725,169.0925,169.1316,10558.0
2016-03-11 15:05:00,216.09,216.44,216.09,216.29,8807.0,169.1003,169.3742,169.1003,169.2568,8807.0
2016-03-11 15:10:00,216.44,216.81,216.37,216.61,9750.0,169.3742,169.6638,169.3195,169.5073,9750.0
2016-03-11 15:15:00,216.78,216.88,216.63,216.76,11168.0,169.6403,169.7186,169.5229,169.6246,11168.0
2016-03-11 15:20:00,216.77,217.07,216.76,216.83,12414.0,169.6325,169.8672,169.6246,169.6794,12414.0
2016-03-11 15:25:00,217.01,217.02,216.83,216.91,5505.0,169.8203,169.8281,169.6794,169.742,5505.0
2016-03-11 15:30:00,216.83,216.98,216.6,216.85,11549.0,169.6794,169.7968,169.4994,169.6951,11549.0
2016-03-11 15:35:00,216.96,217.0,216.85,216.9,7487.0,169.7812,169.8125,169.6951,169.7342,7487.0
2016-03-11 15:40:00,216.89,217.12,216.87,217.05,11992.0,169.7264,169.9064,169.7107,169.8516,11992.0
2016-03-11 15:45:00,217.09,217.29,216.95,216.98,19988.0,169.8829,170.0394,169.7733,169.7968,19988.0
2016-03-11 15:50:00,217.03,217.08,216.83,216.95,14515.0,169.8359,169.8751,169.6794,169.7733,14515.0
2016-03-11 15:55:00,216.93,217.12,216.86,217.04,43794.0,169.7577,169.9064,169.7029,169.8438,43794.0
2016-03-14 09:30:00,215.62,217.0,215.62,216.96,38273.0,168.7325,169.8125,168.7325,169.7812,38273.0
2016-03-14 09:35:00,216.95,216.95,216.46,216.58,3482.0,169.7733,169.7733,169.3899,169.4838,3482.0
2016-03-14 09:40:00,216.59,216.69,216.22,216.32,8634.0,169.4916,169.5699,169.2021,169.2803,8634.0
2016-03-14 09:45:00,216.43,216.87,216.33,216.87,10006.0,169.3664,169.7107,169.2881,169.7107,10006.0
2016-03-14 09:50:00,216.87,217.19,216.77,217.11,7715.0,169.7107,169.9611,169.6325,169.8985,7715.0
2016-03-14 09:55:00,217.05,217.09,216.55,216.55,9929.0,169.8516,169.8829,169.4603,169.4603,9929.0
2016-03-14 10:00:00,216.56,217.29,216.55,217.05,60415.0,169.4681,170.0394,169.4603,169.8516,60415.0
2016-03-14 10:05:00,216.98,217.27,216.97,217.27,4883.0,169.7968,170.0237,169.789,170.0237,4883.0
2016-03-14 10:10:00,217.26,217.51,217.05,217.06,13891.0,170.0159,170.2116,169.8516,169.8594,13891.0
2016-03-14 10:15:00,217.01,217.34,217.01,217.28,3110.0,169.8203,170.0785,169.8203,170.0316,3110.0
2016-03-14 10:20:00,217.44,217.44,217.02,217.02,7651.0,170.1568,170.1568,169.8281,169.8281,7651.0
2016-03-14 10:25:00,216.97,216.98,216.78,216.85,11200.0,169.789,169.7968,169.6403,169.6951,11200.0
2016-03-14 10:30:00,216.85,217.19,216.78,216.99,8171.0,169.6951,169.9611,169.6403,169.8046,8171.0
2016-03-14 10:35:00,216.95,217.12,216.73,217.12,7901.0,169.7733,169.9064,169.6012,169.9064,7901.0
2016-03-14 10:40:00,217.12,217.32,217.05,217.15,6666.0,169.9064,170.0629,169.8516,169.9298,6666.0
2016-03-14 10:45:00,217.26,217.31,216.99,216.99,4447.0,170.0159,170.055,169.8046,169.8046,4447.0
2016-03-14 10:50:00,216.99,217.13,216.84,217.13,5326.0,169.8046,169.9142,169.6872,169.9142,5326.0
2016-03-14 10:55:00,217.12,217.12,216.78,216.91,31703.0,169.9064,169.9064,169.6403,169.742,31703.0
2016-03-14 11:00:00,216.92,216.92,216.49,216.69,8495.0,169.7499,169.7499,169.4134,169.5699,8495.0
2016-03-14 11:05:00,216.77,216.85,216.7,216.76,3214.0,169.6325,169.6951,169.5777,169.6246,3214.0
2016-03-14 11:10:00,216.57,216.72,216.48,216.49,18517.0,169.476,169.5933,169.4055,169.4134,18517.0
2016-03-14 11:15:00,216.59,216.94,216.57,216.92,2334.0,169.4916,169.7655,169.476,169.7499,2334.0
2016-03-14 11:20:00,216.94,217.27,216.94,217.05,4350.0,169.7655,170.0237,169.7655,169.8516,4350.0
2016-03-14 11:25:00,217.08,217.35,217.06,217.23,5051.0,169.8751,170.0863,169.8594,169.9924,5051.0
2016-03-14 11:30:00,217.23,217.31,217.07,217.07,3325.0,169.9924,170.055,169.8672,169.8672,3325.0
2016-03-14 11:35:00,217.05,217.05,216.74,216.89,4875.0,169.8516,169.8516,169.609,169.7264,4875.0
2016-03-14 11:40:00,216.82,216.88,216.55,216.66,6958.0,169.6716,169.7186,169.4603,169.5464,6958.0
2016-03-14 11:45:00,216.74,216.75,216.64,216.72,1400.0,169.609,169.6168,169.5307,169.5933,1400.0
2016-03-14 11:50:00,216.69,216.87,216.65,216.65,3801.0,169.5699,169.7107,169.5386,169.5386,3801.0
2016-03-14 11:55:00,216.76,216.76,216.39,216.64,4646.0,169.6246,169.6246,169.3351,169.5307,4646.0
2016-03-14 12:00:00,216.79,216.79,216.57,216.7,5809.0,169.6481,169.6481,169.476,169.5777,5809.0
2016-03-14 12:05:00,216.7,216.92,216.7,216.78,3624.0,169.5777,169.7499,169.5777,169.6403,3624.0
2016-03-14 12:10:00,216.78,216.78,216.57,216.66,6054.0,169.6403,169.6403,169.476,169.5464,6054.0
2016-03-14 12:15:00,216.68,216.91,216.58,216.91,12025.0,169.562,169.742,169.4838,169.742,12025.0
2016-03-14 12:20:00,216.96,217.3,216.96,217.19,3450.0,169.7812,170.0472,169.7812,169.9611,3450.0
2016-03-14 12:25:00,217.29,217.32,217.18,217.28,1900.0,170.0394,170.0629,169.9533,170.0316,1900.0
2016-03-14 12:30:00,217.28,217.34,217.15,217.3,5991.0,170.0316,170.0785,169.9298,170.0472,5991.0
2016-03-14 12:35:00,217.36,217.38,217.07,217.07,6177.0,170.0942,170.1098,169.8672,169.8672,6177.0
2016-03-14 12:40:00,217.06,217.29,217.06,217.16,3763.0,169.8594,170.0394,169.8594,169.9377,3763.0
2016-03-14 12:45:00,217.17,217.19,216.82,216.91,3912.0,169.9455,169.9611,169.6716,169.742,3912.0
2016-03-14 12:50:00,216.81,216.87,216.71,216.87,7145.0,169.6638,169.7107,169.5855,169.7107,7145.0
2016-03-14 12:55:00,216.89,216.94,216.82,216.93,6180.0,169.7264,169.7655,169.6716,169.7577,6180.0
2016-03-14 13:00:00,216.93,217.06,216.92,217.06,3664.0,169.7577,169.8594,169.7499,169.8594,3664.0
2016-03-14 13:05:00,217.02,217.05,216.97,217.02,3886.0,169.8281,169.8516,169.789,169.8281,3886.0
2016-03-14 13:10:00,217.03,217.17,216.92,216.92,6574.0,169.8359,169.9455,169.7499,169.7499,6574.0
2016-03-14 13:15:00,216.93,216.97,216.83,216.91,6126.0,169.7577,169.789,169.6794,169.742,6126.0
2016-03-14 13:20:00,216.98,217.02,216.92,216.92,2040.0,169.7968,169.8281,169.7499,169.7499,2040.0
2016-03-14 13:25:00,216.92,217.0,216.82,216.82,4948.0,169.7499,169.8125,169.6716,169.6716,4948.0
2016-03-14 13:30:00,216.82,216.99,216.7,216.94,14712.0,169.6716,169.8046,169.5777,169.7655,14712.0
2016-03-14 13:35:00,217.02,217.07,216.96,217.07,1549.0,169.8281,169.8672,169.7812,169.8672,1549.0
2016-03-14 13:40:00,217.07,217.07,216.93,216.93,2400.0,169.8672,169.8672,169.7577,169.7577,2400.0
2016-03-14 13:45:00,216.91,217.02,216.85,216.95,7469.0,169.742,169.8281,169.6951,169.7733,7469.0
2016-03-14 13:50:00,216.91,216.94,216.74,216.74,8731.0,169.742,169.7655,169.609,169.609,8731.0
2016-03-14 13:55:00,216.71,216.87,216.66,216.66,3930.0,169.5855,169.7107,169.5464,169.5464,3930.0
2016-03-14 14:00:00,216.64,216.76,216.63,216.74,8861.0,169.5307,169.6246,169.5229,169.609,8861.0
2016-03-14 14:05:00,216.84,216.88,216.74,216.77,32661.0,169.6872,169.7186,169.609,169.6325,32661.0
2016-03-14 14:10:00,216.73,216.78,216.58,216.58,16176.0,169.6012,169.6403,169.4838,169.4838,16176.0
2016-03-14 14:15:00,216.59,216.71,216.55,216.71,5069.0,169.4916,169.5855,169.4603,169.5855,5069.0
2016-03-14 14:20:00,216.71,216.92,216.65,216.85,2963.0,169.5855,169.7499,169.5386,169.6951,2963.0
2016-03-14 14:25:00,216.8,216.94,216.77,216.86,8708.0,169.6559,169.7655,169.6325,169.7029,8708.0
2016-03-14 14:30:00,216.89,216.89,216.74,216.86,2721.0,169.7264,169.7264,169.609,169.7029,2721.0
2016-03-14 14:35:00,216.86,216.91,216.59,216.81,12277.0,169.7029,169.742,169.4916,169.6638,12277.0
2016-03-14 14:40:00,216.8,217.12,216.8,216.98,8451.0,169.6559,169.9064,169.6559,169.7968,8451.0
2016-03-14 14:45:00,217.02,217.11,217.01,217.07,4675.0,169.8281,169.8985,169.8203,169.8672,4675.0
2016-03-14 14:50:00,217.09,217.09,216.98,216.98,3102.0,169.8829,169.8829,169.7968,169.7968,3102.0
2016-03-14 14:55:00,216.97,217.02,216.83,216.86,8115.0,169.789,169.8281,169.6794,169.7029,8115.0
2016-03-14 15:00:00,216.83,216.87,216.79,216.87,3409.0,169.6794,169.7107,169.6481,169.7107,3409.0
2016-03-14 15:05:00,216.89,217.01,216.88,216.9,4300.0,169.7264,169.8203,169.7186,169.7342,4300.0
2016-03-14 15:10:00,216.87,216.92,216.81,216.9,6686.0,169.7107,169.7499,169.6638,169.7342,6686.0
2016-03-14 15:15:00,216.84,217.09,216.84,216.94,5970.0,169.6872,169.8829,169.6872,169.7655,5970.0
2016-03-14 15:20:00,216.98,217.04,216.86,217.02,6602.0,169.7968,169.8438,169.7029,169.8281,6602.0
2016-03-14 15:25:00,217.02,217.23,217.01,217.22,5898.0,169.8281,169.9924,169.8203,169.9846,5898.0
2016-03-14 15:30:00,217.21,217.21,216.89,216.89,7053.0,169.9768,169.9768,169.7264,169.7264,7053.0
2016-03-14 15:35:00,216.95,217.14,216.88,217.14,8115.0,169.7733,169.922,169.7186,169.922,8115.0
2016-03-14 15:40:00,217.15,217.19,216.98,217.02,6958.0,169.9298,169.9611,169.7968,169.8281,6958.0
2016-03-14 15:45:00,217.02,217.16,217.0,217.08,11650.0,169.8281,169.9377,169.8125,169.8751,11650.0
2016-03-14 15:50:00,217.05,217.07,216.92,216.93,9153.0,169.8516,169.8672,169.7499,169.7577,9153.0
2016-03-14 15:55:00,216.9,216.94,216.59,216.61,35690.0,169.7342,169.7655,169.4916,169.5073,35690.0
2016-03-15 09:30:00,215.34,215.92,215.21,215.21,22669.0,168.5134,168.9673,168.4117,168.4117,22669.0
2016-03-15 09:35:00,215.3,215.43,215.0,215.11,10924.0,168.4821,168.5839,168.2474,168.3334,10924.0
2016-03-15 09:40:00,215.27,215.47,215.04,215.25,7408.0,168.4587,168.6152,168.2787,168.443,7408.0
2016-03-15 09:45:00,215.29,215.42,215.2,215.26,9472.0,168.4743,168.576,168.4039,168.4508,9472.0
2016-03-15 09:50:00,215.26,215.34,215.02,215.13,10544.0,168.4508,168.5134,168.263,168.3491,10544.0
2016-03-15 09:55:00,215.19,215.27,214.85,214.85,14978.0,168.396,168.4587,168.13,168.13,14978.0
2016-03-15 10:00:00,214.88,215.38,214.81,215.28,15855.0,168.1535,168.5447,168.0987,168.4665,15855.0
2016-03-15 10:05:00,215.38,215.41,215.01,215.19,13650.0,168.5447,168.5682,168.2552,168.396,13650.0
2016-03-15 10:10:00,215.22,215.46,215.15,215.37,9512.0,168.4195,168.6073,168.3647,168.5369,9512.0
2016-03-15 10:15:00,215.46,215.95,215.39,215.71,11730.0,168.6073,168.9908,168.5526,168.803,11730.0
2016-03-15 10:20:00,215.7,215.84,215.47,215.84,11993.0,168.7951,168.9047,168.6152,168.9047,11993.0
2016-03-15 10:25:00,215.76,215.93,215.75,215.89,8129.0,168.8421,168.9751,168.8343,168.9438,8129.0
2016-03-15 10:30:00,215.84,216.25,215.83,216.2,14228.0,168.9047,169.2255,168.8969,169.1864,14228.0
2016-03-15 10:35:00,216.2,216.56,216.18,216.52,9192.0,169.1864,169.4681,169.1708,169.4368,9192.0
2016-03-15 10:40:00,216.56,216.64,216.41,216.56,8170.0,169.4681,169.5307,169.3508,169.4681,8170.0
2016-03-15 10:45:00,216.53,216.61,216.32,216.56,16893.0,169.4447,169.5073,169.2803,169.4681,16893.0
2016-03-15 10:50:00,216.56,216.68,216.35,216.55,22646.0,169.4681,169.562,169.3038,169.4603,22646.0
2016-03-15 10:55:00,216.52,216.7,216.39,216.63,16132.0,169.4368,169.5777,169.3351,169.5229,16132.0
2016-03-15 11:00:00,216.7,216.83,216.61,216.64,4245.0,169.5777,169.6794,169.5073,169.5307,4245.0
2016-03-15 11:05:00,216.66,216.66,216.03,216.2,18006.0,169.5464,169.5464,169.0534,169.1864,18006.0
2016-03-15 11:10:00,216.2,216.54,216.19,216.28,6199.0,169.1864,169.4525,169.1786,169.249,6199.0
2016-03-15 11:15:00,216.34,216.4,216.14,216.14,4428.0,169.296,169.3429,169.1395,169.1395,4428.0
2016-03-15 11:20:00,216.27,216.46,216.14,216.21,7360.0,169.2412,169.3899,169.1395,169.1942,7360.0
2016-03-15 11:25:00,216.2,216.38,216.19,216.28,4500.0,169.1864,169.3273,169.1786,169.249,4500.0
2016-03-15 11:30:00,216.4,216.89,216.37,216.86,7889.0,169.3429,169.7264,169.3195,169.7029,7889.0
2016-03-15 11:35:00,216.86,216.91,216.74,216.81,4901.0,169.7029,169.742,169.609,169.6638,4901.0
2016-03-15 11:40:00,216.76,216.86,216.72,216.79,3937.0,169.6246,169.7029,169.5933,169.6481,3937.0
2016-03-15 11:45:00,216.8,216.84,216.68,216.68,5005.0,169.6559,169.6872,169.562,169.562,5005.0
2016-03-15 11:50:00,216.68,216.81,216.61,216.72,3104.0,169.562,169.6638,169.5073,169.5933,3104.0
2016-03-15 11:55:00,216.69,216.79,216.6,216.79,8093.0,169.5699,169.6481,169.4994,169.6481,8093.0
2016-03-15 12:00:00,216.74,216.82,216.65,216.7,8886.0,169.609,169.6716,169.5386,169.5777,8886.0
2016-03-15 12:05:00,216.73,216.85,216.73,216.85,6475.0,169.6012,169.6951,169.6012,169.6951,6475.0
2016-03-15 12:10:00,216.79,216.92,216.75,216.87,13486.0,169.6481,169.7499,169.6168,169.7107,13486.0
2016-03-15 12:15:00,216.89,217.0,216.86,216.99,3408.0,169.7264,169.8125,169.7029,169.8046,3408.0
2016-03-15 12:20:00,217.0,217.07,216.89,216.89,31365.0,169.8125,169.8672,169.7264,169.7264,31365.0
2016-03-15 12:25:00,216.93,217.1,216.9,217.1,9774.0,169.7577,169.8907,169.7342,169.8907,9774.0
2016-03-15 12:30:00,217.08,217.09,216.85,216.94,2854.0,169.8751,169.8829,169.6951,169.7655,2854.0
2016-03-15 12:35:00,216.93,217.09,216.89,216.9,6171.0,169.7577,169.8829,169.7264,169.7342,6171.0
2016-03-15 12:40:00,216.93,216.97,216.62,216.66,12751.0,169.7577,169.789,169.5151,169.5464,12751.0
2016-03-15 12:45:00,216.63,216.69,216.53,216.6,21615.0,169.5229,169.5699,169.4447,169.4994,21615.0
2016-03-15 12:50:00,216.61,216.74,216.51,216.66,2200.0,169.5073,169.609,169.429,169.5464,2200.0
2016-03-15 12:55:00,216.7,216.7,216.55,216.55,2250.0,169.5777,169.5777,169.4603,169.4603,2250.0
2016-03-15 13:00:00,216.6,216.76,216.55,216.76,3500.0,169.4994,169.6246,169.4603,169.6246,3500.0
2016-03-15 13:05:00,216.76,216.82,216.68,216.68,2678.0,169.6246,169.6716,169.562,169.562,2678.0
2016-03-15 13:10:00,216.72,216.84,216.66,216.74,2200.0,169.5933,169.6872,169.5464,169.609,2200.0
2016-03-15 13:15:00,216.79,216.79,216.61,216.65,3215.0,169.6481,169.6481,169.5073,169.5386,3215.0
2016-03-15 13:20:00,216.68,216.71,216.64,216.65,1400.0,169.562,169.5855,169.5307,169.5386,1400.0
2016-03-15 13:25:00,216.7,216.79,216.68,216.77,3119.0,169.5777,169.6481,169.562,169.6325,3119.0
2016-03-15 13:30:00,216.79,216.99,216.74,216.98,3025.0,169.6481,169.8046,169.609,169.7968,3025.0
2016-03-15 13:35:00,216.95,216.95,216.79,216.9,3532.0,169.7733,169.7733,169.6481,169.7342,3532.0
2016-03-15 13:40:00,216.95,216.98,216.89,216.92,1698.0,169.7733,169.7968,169.7264,169.7499,1698.0
2016-03-15 13:45:00,216.88,216.88,216.73,216.83,1798.0,169.7186,169.7186,169.6012,169.6794,1798.0
2016-03-15 13:50:00,216.76,216.84,216.75,216.79,2361.0,169.6246,169.6872,169.6168,169.6481,2361.0
2016-03-15 13:55:00,216.81,216.84,216.74,216.76,1434.0,169.6638,169.6872,169.609,169.6246,1434.0
2016-03-15 14:00:00,216.75,216.83,216.74,216.83,4106.0,169.6168,169.6794,169.609,169.6794,4106.0
2016-03-15 14:05:00,216.82,216.85,216.79,216.8,5454.0,169.6716,169.6951,169.6481,169.6559,5454.0
2016-03-15 14:10:00,216.8,216.89,216.8,216.87,9619.0,169.6559,169.7264,169.6559,169.7107,9619.0
2016-03-15 14:15:00,216.89,216.98,216.84,216.95,5108.0,169.7264,169.7968,169.6872,169.7733,5108.0
2016-03-15 14:20:00,216.96,217.07,216.91,217.01,41459.0,169.7812,169.8672,169.742,169.8203,41459.0
2016-03-15 14:25:00,217.06,217.19,217.02,217.14,5785.0,169.8594,169.9611,169.8281,169.922,5785.0
2016-03-15 14:30:00,217.15,217.29,217.12,217.25,3185.0,169.9298,170.0394,169.9064,170.0081,3185.0
2016-03-15 14:35:00,217.3,217.32,217.22,217.28,3926.0,170.0472,170.0629,169.9846,170.0316,3926.0
2016-03-15 14:40:00,217.24,217.3,217.21,217.25,2855.0,170.0003,170.0472,169.9768,170.0081,2855.0
2016-03-15 14:45:00,217.24,217.28,217.2,217.24,3297.0,170.0003,170.0316,169.969,170.0003,3297.0
2016-03-15 14:50:00,217.2,217.22,217.14,217.18,5828.0,169.969,169.9846,169.922,169.9533,5828.0
2016-03-15 14:55:00,217.2,217.24,217.16,217.16,2175.0,169.969,170.0003,169.9377,169.9377,2175.0
2016-03-15 15:00:00,217.2,217.2,217.08,217.15,5813.0,169.969,169.969,169.8751,169.9298,5813.0
2016-03-15 15:05:00,217.13,217.13,217.02,217.05,4433.0,169.9142,169.9142,169.8281,169.8516,4433.0
2016-03-15 15:10:00,217.12,217.16,217.04,217.08,8237.0,169.9064,169.9377,169.8438,169.8751,8237.0
2016-03-15 15:15:00,217.08,217.17,217.07,217.15,4201.0,169.8751,169.9455,169.8672,169.9298,4201.0
2016-03-15 15:20:00,217.2,217.29,217.18,217.28,8118.0,169.969,170.0394,169.9533,170.0316,8118.0
2016-03-15 15:25:00,217.26,217.32,217.23,217.25,3853.0,170.0159,170.0629,169.9924,170.0081,3853.0
2016-03-15 15:30:00,217.24,217.24,217.05,217.05,6004.0,170.0003,170.0003,169.8516,169.8516,6004.0
2016-03-15 15:35:00,217.09,217.12,217.0,217.04,6201.0,169.8829,169.9064,169.8125,169.8438,6201.0
2016-03-15 15:40:00,217.01,217.09,216.97,217.01,7840.0,169.8203,169.8829,169.789,169.8203,7840.0
2016-03-15 15:45:00,216.99,216.99,216.81,216.88,9969.0,169.8046,169.8046,169.6638,169.7186,9969.0
2016-03-15 15:50:00,216.84,216.96,216.81,216.93,12185.0,169.6872,169.7812,169.6638,169.7577,12185.0
2016-03-15 15:55:00,216.96,217.1,216.87,217.09,102213.0,169.7812,169.8907,169.7107,169.8829,102213.0
2016-03-16 09:30:00,217.14,217.23,216.29,217.06,29237.0,169.922,169.9924,169.2568,169.8594,29237.0
2016-03-16 09:35:00,216.88,217.28,216.62,217.16,9679.0,169.7186,170.0316,169.5151,169.9377,9679.0
2016-03-16 09:40:00,217.21,217.45,216.88,217.09,11110.0,169.9768,170.1646,169.7186,169.8829,11110.0
2016-03-16 09:45:00,217.34,217.79,217.18,217.79,10398.0,170.0785,170.4307,169.9533,170.4307,10398.0
2016-03-16 09:50:00,217.88,217.92,217.5,217.64,7797.0,170.5011,170.5324,170.2037,170.3133,7797.0
2016-03-16 09:55:00,217.8,217.98,217.72,217.8,4350.0,170.4385,170.5794,170.3759,170.4385,4350.0
2016-03-16 10:00:00,217.97,218.14,217.48,217.68,17479.0,170.5715,170.7046,170.1881,170.3446,17479.0
2016-03-16 10:05:00,217.67,217.86,217.65,217.83,5620.0,170.3368,170.4854,170.3211,170.462,5620.0
2016-03-16 10:10:00,217.86,217.86,217.56,217.63,9214.0,170.4854,170.4854,170.2507,170.3055,9214.0
2016-03-16 10:15:00,217.68,217.88,217.59,217.85,6966.0,170.3446,170.5011,170.2742,170.4776,6966.0
2016-03-16 10:20:00,217.77,217.77,217.39,217.39,4295.0,170.415,170.415,170.1176,170.1176,4295.0
2016-03-16 10:25:00,217.38,217.41,217.14,217.34,7583.0,170.1098,170.1333,169.922,170.0785,7583.0
2016-03-16 10:30:00,217.45,217.45,217.04,217.14,7366.0,170.1646,170.1646,169.8438,169.922,7366.0
2016-03-16 10:35:00,217.07,217.4,217.04,217.39,8684.0,169.8672,170.1255,169.8438,170.1176,8684.0
2016-03-16 10:40:00,217.45,217.71,217.4,217.41,6858.0,170.1646,170.3681,170.1255,170.1333,6858.0
2016-03-16 10:45:00,217.36,217.4,217.14,217.31,6656.0,170.0942,170.1255,169.922,170.055,6656.0
2016-03-16 10:50:00,217.25,217.28,217.01,217.2,5521.0,170.0081,170.0316,169.8203,169.969,5521.0
2016-03-16 10:55:00,217.2,217.23,216.86,216.87,10444.0,169.969,169.9924,169.7029,169.7107,10444.0
2016-03-16 11:00:00,216.87,216.95,216.62,216.89,12897.0,169.7107,169.7733,169.5151,169.7264,12897.0
2016-03-16 11:05:00,216.94,217.05,216.7,216.79,8425.0,169.7655,169.8516,169.5777,169.6481,8425.0
2016-03-16 11:10:00,216.74,216.84,216.68,216.81,3581.0,169.609,169.6872,169.562,169.6638,3581.0
2016-03-16 11:15:00,216.67,216.86,216.67,216.83,3579.0,169.5542,169.7029,169.5542,169.6794,3579.0
2016-03-16 11:20:00,217.05,217.17,216.97,217.02,4306.0,169.8516,169.9455,169.789,169.8281,4306.0
2016-03-16 11:25:00,217.15,217.15,216.9,217.1,5608.0,169.9298,169.9298,169.7342,169.8907,5608.0
2016-03-16 11:30:00,217.16,217.31,217.11,217.31,1661.0,169.9377,170.055,169.8985,170.055,1661.0
2016-03-16 11:35:00,217.33,217.38,217.25,217.34,3697.0,170.0707,170.1098,170.0081,170.0785,3697.0
2016-03-16 11:40:00,217.4,217.42,217.26,217.34,4221.0,170.1255,170.1411,170.0159,170.0785,4221.0
2016-03-16 11:45:00,217.35,217.38,217.01,217.04,2315.0,170.0863,170.1098,169.8203,169.8438,2315.0
2016-03-16 11:50:00,216.97,217.01,216.7,216.7,7200.0,169.789,169.8203,169.5777,169.5777,7200.0
2016-03-16 11:55:00,216.67,217.11,216.67,217.03,4800.0,169.5542,169.8985,169.5542,169.8359,4800.0
2016-03-16 12:00:00,217.03,217.11,216.84,217.03,9396.0,169.8359,169.8985,169.6872,169.8359,9396.0
2016-03-16 12:05:00,217.02,217.23,217.02,217.03,3027.0,169.8281,169.9924,169.8281,169.8359,3027.0
2016-03-16 12:10:00,216.96,217.01,216.89,216.94,3807.0,169.7812,169.8203,169.7264,169.7655,3807.0
2016-03-16 12:15:00,216.95,217.2,216.92,217.19,2009.0,169.7733,169.969,169.7499,169.9611,2009.0
2016-03-16 12:20:00,217.32,217.45,217.27,217.33,4923.0,170.0629,170.1646,170.0237,170.0707,4923.0
2016-03-16 12:25:00,217.41,217.41,217.2,217.23,2779.0,170.1333,170.1333,169.969,169.9924,2779.0
2016-03-16 12:30:00,217.2,217.24,217.17,217.21,2613.0,169.969,170.0003,169.9455,169.9768,2613.0
2016-03-16 12:35:00,217.18,217.21,217.13,217.17,1010.0,169.9533,169.9768,169.9142,169.9455,1010.0
2016-03-16 12:40:00,217.17,217.23,217.11,217.23,1900.0,169.9455,169.9924,169.8985,169.9924,1900.0
2016-03-16 12:45:00,217.21,217.29,217.2,217.24,1400.0,169.9768,170.0394,169.969,170.0003,1400.0
2016-03-16 12:50:00,217.23,217.3,217.09,217.1,2275.0,169.9924,170.0472,169.8829,169.8907,2275.0
2016-03-16 12:55:00,217.09,217.09,216.89,216.98,3758.0,169.8829,169.8829,169.7264,169.7968,3758.0
2016-03-16 13:00:00,216.97,217.03,216.72,216.79,4139.0,169.789,169.8359,169.5933,169.6481,4139.0
2016-03-16 13:05:00,216.72,216.92,216.69,216.7,904.0,169.5933,169.7499,169.5699,169.5777,904.0
2016-03-16 13:10:00,216.78,216.78,216.47,216.6,4690.0,169.6403,169.6403,169.3977,169.4994,4690.0
2016-03-16 13:15:00,216.6,216.75,216.53,216.65,16115.0,169.4994,169.6168,169.4447,169.5386,16115.0
2016-03-16 13:20:00,216.61,216.72,216.57,216.67,2763.0,169.5073,169.5933,169.476,169.5542,2763.0
2016-03-16 13:25:00,216.74,216.99,216.73,216.87,4009.0,169.609,169.8046,169.6012,169.7107,4009.0
2016-03-16 13:30:00,216.87,216.9,216.74,216.9,3317.0,169.7107,169.7342,169.609,169.7342,3317.0
2016-03-16 13:35:00,216.87,217.08,216.86,217.08,3863.0,169.7107,169.8751,169.7029,169.8751,3863.0
2016-03-16 13:40:00,217.02,217.28,217.02,217.17,9063.0,169.8281,170.0316,169.8281,169.9455,9063.0
2016-03-16 13:45:00,217.21,217.36,217.16,217.28,5446.0,169.9768,170.0942,169.9377,170.0316,5446.0
2016-03-16 13:50:00,217.28,217.35,217.17,217.17,7689.0,170.0316,170.0863,169.9455,169.9455,7689.0
2016-03-16 13:55:00,217.17,217.25,217.14,217.14,2942.0,169.9455,170.0081,169.922,169.922,2942.0
2016-03-16 14:00:00,217.23,218.94,217.23,218.53,33158.0,169.9924,171.3306,169.9924,171.0098,33158.0
2016-03-16 14:05:00,218.66,218.86,218.34,218.6,11591.0,171.1115,171.268,170.8611,171.0645,11591.0
2016-03-16 14:10:00,218.75,218.79,217.89,217.89,3912.0,171.1819,171.2132,170.5089,170.5089,3912.0
2016-03-16 14:15:00,217.85,218.31,217.85,218.02,6369.0,170.4776,170.8376,170.4776,170.6107,6369.0
2016-03-16 14:20:00,217.93,218.39,217.91,218.36,6542.0,170.5402,170.9002,170.5246,170.8767,6542.0
2016-03-16 14:25:00,218.22,218.75,218.16,218.55,19578.0,170.7672,171.1819,170.7202,171.0254,19578.0
2016-03-16 14:30:00,218.5,218.67,218.25,218.31,13232.0,170.9863,171.1193,170.7906,170.8376,13232.0
2016-03-16 14:35:00,218.34,218.39,218.08,218.08,2659.0,170.8611,170.9002,170.6576,170.6576,2659.0
2016-03-16 14:40:00,218.09,218.57,218.09,218.49,6370.0,170.6654,171.0411,170.6654,170.9784,6370.0
2016-03-16 14:45:00,218.52,218.63,218.49,218.53,8328.0,171.0019,171.088,170.9784,171.0098,8328.0
2016-03-16 14:50:00,218.53,218.63,218.51,218.63,4981.0,171.0098,171.088,170.9941,171.088,4981.0
2016-03-16 14:55:00,218.56,218.59,218.22,218.22,9009.0,171.0332,171.0567,170.7672,170.7672,9009.0
2016-03-16 15:00:00,218.26,218.31,217.9,218.23,10560.0,170.7985,170.8376,170.5167,170.775,10560.0
2016-03-16 15:05:00,218.24,218.49,218.21,218.43,6019.0,170.7828,170.9784,170.7593,170.9315,6019.0
2016-03-16 15:10:00,218.31,218.49,218.13,218.42,8305.0,170.8376,170.9784,170.6967,170.9237,8305.0
2016-03-16 15:15:00,218.35,218.67,218.31,218.56,5432.0,170.8689,171.1193,170.8376,171.0332,5432.0
2016-03-16 15:20:00,218.56,218.56,218.29,218.32,7553.0,171.0332,171.0332,170.8219,170.8454,7553.0
2016-03-16 15:25:00,218.35,218.61,218.3,218.58,6935.0,170.8689,171.0724,170.8298,171.0489,6935.0
2016-03-16 15:30:00,218.47,218.66,218.44,218.61,7676.0,170.9628,171.1115,170.9393,171.0724,7676.0
2016-03-16 15:35:00,218.64,218.9,218.59,218.81,13862.0,171.0958,171.2993,171.0567,171.2289,13862.0
2016-03-16 15:40:00,218.84,218.85,218.6,218.65,9301.0,171.2523,171.2602,171.0645,171.1037,9301.0
2016-03-16 15:45:00,218.61,218.63,218.29,218.36,13046.0,171.0724,171.088,170.8219,170.8767,13046.0
2016-03-16 15:50:00,218.37,218.43,218.28,218.3,12747.0,170.8845,170.9315,170.8141,170.8298,12747.0
2016-03-16 15:55:00,218.34,218.37,218.09,218.2,50051.0,170.8611,170.8845,170.6654,170.7515,50051.0
2016-03-17 09:30:00,218.28,218.5,217.42,218.19,37966.0,170.8141,170.9863,170.1411,170.7437,37966.0
2016-03-17 09:35:00,218.39,218.39,217.9,218.0,13685.0,170.9002,170.9002,170.5167,170.595,13685.0
2016-03-17 09:40:00,218.0,218.55,217.68,218.55,14035.0,170.595,171.0254,170.3446,171.0254,14035.0
2016-03-17 09:45:00,218.45,218.67,218.04,218.04,11524.0,170.9471,171.1193,170.6263,170.6263,11524.0
2016-03-17 09:50:00,218.23,218.33,218.01,218.07,5800.0,170.775,170.8532,170.6028,170.6498,5800.0
2016-03-17 09:55:00,218.08,218.13,217.94,217.95,6801.0,170.6576,170.6967,170.548,170.5559,6801.0
2016-03-17 10:00:00,217.91,218.08,217.71,217.84,9961.0,170.5246,170.6576,170.3681,170.4698,9961.0
2016-03-17 10:05:00,217.97,218.04,217.79,217.79,7520.0,170.5715,170.6263,170.4307,170.4307,7520.0
2016-03-17 10:10:00,217.79,217.96,217.63,217.85,10540.0,170.4307,170.5637,170.3055,170.4776,10540.0
2016-03-17 10:15:00,217.83,218.01,217.67,217.89,8573.0,170.462,170.6028,170.3368,170.5089,8573.0
2016-03-17 10:20:00,217.91,218.08,217.8,217.98,5824.0,170.5246,170.6576,170.4385,170.5794,5824.0
2016-03-17 10:25:00,217.86,218.11,217.86,217.98,6340.0,170.4854,170.6811,170.4854,170.5794,6340.0
2016-03-17 10:30:00,218.04,218.46,217.99,218.15,7598.0,170.6263,170.955,170.5872,170.7124,7598.0
2016-03-17 10:35:00,218.16,218.33,218.09,218.22,7227.0,170.7202,170.8532,170.6654,170.7672,7227.0
2016-03-17 10:40:00,218.2,218.27,218.17,218.22,3477.0,170.7515,170.8063,170.728,170.7672,3477.0
2016-03-17 10:45:00,218.2,218.45,218.2,218.45,8980.0,170.7515,170.9471,170.7515,170.9471,8980.0
2016-03-17 10:50:00,218.45,218.48,218.34,218.37,7252.0,170.9471,170.9706,170.8611,170.8845,7252.0
2016-03-17 10:55:00,218.43,218.43,218.23,218.23,17173.0,170.9315,170.9315,170.775,170.775,17173.0
2016-03-17 11:00:00,218.28,218.29,217.87,217.96,9620.0,170.8141,170.8219,170.4933,170.5637,9620.0
2016-03-17 11:05:00,217.9,217.96,217.72,217.96,5450.0,170.5167,170.5637,170.3759,170.5637,5450.0
2016-03-17 11:10:00,217.97,218.28,217.97,218.16,4383.0,170.5715,170.8141,170.5715,170.7202,4383.0
2016-03-17 11:15:00,218.19,218.65,218.15,218.6,7800.0,170.7437,171.1037,170.7124,171.0645,7800.0
2016-03-17 11:20:00,218.59,218.77,218.57,218.66,7968.0,171.0567,171.1976,171.0411,171.1115,7968.0
2016-03-17 11:25:00,218.68,218.91,218.6,218.87,11474.0,171.1271,171.3071,171.0645,171.2758,11474.0
2016-03-17 11:30:00,218.88,218.96,218.84,218.96,4363.0,171.2836,171.3462,171.2523,171.3462,4363.0
2016-03-17 11:35:00,218.92,219.05,218.92,219.03,9468.0,171.3149,171.4167,171.3149,171.401,9468.0
2016-03-17 11:40:00,218.96,219.02,218.88,219.02,7001.0,171.3462,171.3932,171.2836,171.3932,7001.0
2016-03-17 11:45:00,219.07,219.21,219.02,219.09,7806.0,171.4323,171.5419,171.3932,171.448,7806.0
2016-03-17 11:50:00,219.09,219.27,219.08,219.26,58603.0,171.448,171.5888,171.4402,171.581,58603.0
2016-03-17 11:55:00,219.25,219.42,219.13,219.42,9470.0,171.5732,171.7062,171.4793,171.7062,9470.0
2016-03-17 12:00:00,219.35,219.68,219.35,219.68,9758.0,171.6514,171.9097,171.6514,171.9097,9758.0
2016-03-17 12:05:00,219.67,219.79,219.59,219.67,3533.0,171.9019,171.9958,171.8392,171.9019,3533.0
2016-03-17 12:10:00,219.68,219.71,219.49,219.56,15593.0,171.9097,171.9332,171.761,171.8158,15593.0
2016-03-17 12:15:00,219.63,219.63,219.35,219.36,3020.0,171.8706,171.8706,171.6514,171.6593,3020.0
2016-03-17 12:20:00,219.44,219.51,219.13,219.18,21101.0,171.7219,171.7766,171.4793,171.5184,21101.0
2016-03-17 12:25:00,219.25,219.39,219.23,219.37,5470.0,171.5732,171.6827,171.5575,171.6671,5470.0
2016-03-17 12:30:00,219.43,219.57,219.39,219.51,5954.0,171.714,171.8236,171.6827,171.7766,5954.0
2016-03-17 12:35:00,219.5,219.63,219.37,219.45,7815.0,171.7688,171.8706,171.6671,171.7297,7815.0
2016-03-17 12:40:00,219.48,219.52,219.4,219.48,5371.0,171.7532,171.7845,171.6906,171.7532,5371.0
2016-03-17 12:45:00,219.42,219.5,219.13,219.13,3984.0,171.7062,171.7688,171.4793,171.4793,3984.0
2016-03-17 12:50:00,219.19,219.34,219.14,219.3,16149.0,171.5262,171.6436,171.4871,171.6123,16149.0
2016-03-17 12:55:00,219.3,219.3,219.14,219.22,4686.0,171.6123,171.6123,171.4871,171.5497,4686.0
2016-03-17 13:00:00,219.19,219.19,219.15,219.17,2992.0,171.5262,171.5262,171.4949,171.5106,2992.0
2016-03-17 13:05:00,219.16,219.24,219.06,219.1,10582.0,171.5028,171.5654,171.4245,171.4558,10582.0
2016-03-17 13:10:00,219.05,219.08,218.73,218.82,32783.0,171.4167,171.4402,171.1663,171.2367,32783.0
2016-03-17 13:15:00,218.81,219.11,218.8,219.0,15959.0,171.2289,171.4636,171.221,171.3775,15959.0
2016-03-17 13:20:00,218.99,218.99,218.84,218.96,2791.0,171.3697,171.3697,171.2523,171.3462,2791.0
2016-03-17 13:25:00,218.93,219.02,218.86,218.94,8546.0,171.3228,171.3932,171.268,171.3306,8546.0
2016-03-17 13:30:00,218.93,219.08,218.89,219.01,16576.0,171.3228,171.4402,171.2915,171.3854,16576.0
2016-03-17 13:35:00,219.01,219.3,218.96,219.22,15019.0,171.3854,171.6123,171.3462,171.5497,15019.0
2016-03-17 13:40:00,219.23,219.27,218.97,219.1,11055.0,171.5575,171.5888,171.3541,171.4558,11055.0
2016-03-17 13:45:00,219.1,219.25,219.04,219.18,21503.0,171.4558,171.5732,171.4088,171.5184,21503.0
2016-03-17 13:50:00,219.17,219.45,219.07,219.31,14408.0,171.5106,171.7297,171.4323,171.6201,14408.0
2016-03-17 13:55:00,219.31,219.44,219.3,219.39,4220.0,171.6201,171.7219,171.6123,171.6827,4220.0
2016-03-17 14:00:00,219.39,219.47,219.39,219.46,2954.0,171.6827,171.7453,171.6827,171.7375,2954.0
2016-03-17 14:05:00,219.43,219.64,219.4,219.57,7610.0,171.714,171.8784,171.6906,171.8236,7610.0
2016-03-17 14:10:00,219.62,219.76,219.58,219.69,9718.0,171.8627,171.9723,171.8314,171.9175,9718.0
2016-03-17 14:15:00,219.61,219.76,219.61,219.71,2900.0,171.8549,171.9723,171.8549,171.9332,2900.0
2016-03-17 14:20:00,219.71,219.76,219.61,219.66,4639.0,171.9332,171.9723,171.8549,171.894,4639.0
2016-03-17 14:25:00,219.71,219.75,219.61,219.64,5000.0,171.9332,171.9645,171.8549,171.8784,5000.0
2016-03-17 14:30:00,219.66,219.73,219.57,219.73,8387.0,171.894,171.9488,171.8236,171.9488,8387.0
2016-03-17 14:35:00,219.67,219.67,219.45,219.45,5495.0,171.9019,171.9019,171.7297,171.7297,5495.0
2016-03-17 14:40:00,219.47,219.62,219.33,219.61,9374.0,171.7453,171.8627,171.6358,171.8549,9374.0
2016-03-17 14:45:00,219.53,219.65,219.53,219.63,3094.0,171.7923,171.8862,171.7923,171.8706,3094.0
2016-03-17 14:50:00,219.59,219.68,219.56,219.6,9711.0,171.8392,171.9097,171.8158,171.8471,9711.0
2016-03-17 14:55:00,219.62,219.66,219.45,219.52,10063.0,171.8627,171.894,171.7297,171.7845,10063.0
2016-03-17 15:00:00,219.46,219.63,219.46,219.62,8266.0,171.7375,171.8706,171.7375,171.8627,8266.0
2016-03-17 15:05:00,219.59,219.63,219.52,219.52,4200.0,171.8392,171.8706,171.7845,171.7845,4200.0
2016-03-17 15:10:00,219.52,219.53,219.26,219.27,9848.0,171.7845,171.7923,171.581,171.5888,9848.0
2016-03-17 15:15:00,219.25,219.38,219.22,219.23,9518.0,171.5732,171.6749,171.5497,171.5575,9518.0
2016-03-17 15:20:00,219.18,219.54,219.12,219.52,21989.0,171.5184,171.8001,171.4715,171.7845,21989.0
2016-03-17 15:25:00,219.55,219.71,219.51,219.71,10264.0,171.8079,171.9332,171.7766,171.9332,10264.0
2016-03-17 15:30:00,219.69,219.82,219.69,219.75,10361.0,171.9175,172.0192,171.9175,171.9645,10361.0
2016-03-17 15:35:00,219.77,219.89,219.74,219.86,12660.0,171.9801,172.074,171.9566,172.0505,12660.0
2016-03-17 15:40:00,219.9,219.95,219.77,219.83,14478.0,172.0818,172.121,171.9801,172.0271,14478.0
2016-03-17 15:45:00,219.83,219.83,219.44,219.48,16625.0,172.0271,172.0271,171.7219,171.7532,16625.0
2016-03-17 15:50:00,219.47,219.6,219.28,219.28,20660.0,171.7453,171.8471,171.5967,171.5967,20660.0
2016-03-17 15:55:00,219.28,219.52,219.25,219.27,66708.0,171.5967,171.7845,171.5732,171.5888,66708.0
2016-03-18 09:30:00,220.0,220.09,218.7,218.7,260482.0,172.1601,172.2305,171.1428,171.1428,260482.0
2016-03-18 09:35:00,218.6,219.21,218.5,218.63,23698.0,171.0645,171.5419,170.9863,171.088,23698.0
2016-03-18 09:40:00,218.61,219.29,218.61,218.94,11084.0,171.0724,171.6045,171.0724,171.3306,11084.0
2016-03-18 09:45:00,218.94,219.24,218.37,219.05,17830.0,171.3306,171.5654,170.8845,171.4167,17830.0
2016-03-18 09:50:00,218.94,219.97,218.94,219.81,23887.0,171.3306,172.1366,171.3306,172.0114,23887.0
2016-03-18 09:55:00,219.84,219.96,219.57,219.87,13967.0,172.0349,172.1288,171.8236,172.0584,13967.0
2016-03-18 10:00:00,219.76,219.93,219.58,219.93,9912.0,171.9723,172.1053,171.8314,172.1053,9912.0
2016-03-18 10:05:00,219.8,220.03,219.79,219.98,42752.0,172.0036,172.1836,171.9958,172.1444,42752.0
2016-03-18 10:10:00,219.87,220.12,219.67,220.0,12470.0,172.0584,172.254,171.9019,172.1601,12470.0
2016-03-18 10:15:00,220.04,220.45,219.82,220.32,12028.0,172.1914,172.5122,172.0192,172.4105,12028.0
2016-03-18 10:20:00,220.35,220.55,219.97,219.99,26084.0,172.434,172.5905,172.1366,172.1523,26084.0
2016-03-18 10:25:00,219.99,220.12,219.91,219.99,7765.0,172.1523,172.254,172.0897,172.1523,7765.0
2016-03-18 10:30:00,220.03,220.2,219.93,220.13,11016.0,172.1836,172.3166,172.1053,172.2618,11016.0
2016-03-18 10:35:00,220.18,220.33,220.06,220.33,7143.0,172.301,172.4183,172.207,172.4183,7143.0
2016-03-18 10:40:00,220.4,220.76,220.4,220.76,6906.0,172.4731,172.7548,172.4731,172.7548,6906.0
2016-03-18 10:45:00,220.78,220.94,220.65,220.7,9791.0,172.7705,172.8957,172.6687,172.7079,9791.0
2016-03-18 10:50:00,220.68,220.68,220.01,220.2,15683.0,172.6922,172.6922,172.1679,172.3166,15683.0
2016-03-18 10:55:00,220.2,220.33,220.05,220.2,6460.0,172.3166,172.4183,172.1992,172.3166,6460.0
2016-03-18 11:00:00,220.26,220.34,220.15,220.31,11705.0,172.3636,172.4262,172.2775,172.4027,11705.0
2016-03-18 11:05:00,220.39,220.39,220.13,220.19,19759.0,172.4653,172.4653,172.2618,172.3088,19759.0
2016-03-18 11:10:00,220.29,220.3,220.12,220.25,13031.0,172.387,172.3949,172.254,172.3557,13031.0
2016-03-18 11:15:00,220.25,220.34,220.12,220.16,10357.0,172.3557,172.4262,172.254,172.2853,10357.0
2016-03-18 11:20:00,220.21,220.53,220.13,220.48,9962.0,172.3244,172.5748,172.2618,172.5357,9962.0
2016-03-18 11:25:00,220.53,220.54,220.4,220.41,12969.0,172.5748,172.5827,172.4731,172.4809,12969.0
2016-03-18 11:30:00,220.47,220.56,220.29,220.35,5587.0,172.5279,172.5983,172.387,172.434,5587.0
2016-03-18 11:35:00,220.41,220.6,220.41,220.43,6173.0,172.4809,172.6296,172.4809,172.4966,6173.0
2016-03-18 11:40:00,220.41,220.44,220.33,220.36,7282.0,172.4809,172.5044,172.4183,172.4418,7282.0
2016-03-18 11:45:00,220.36,220.45,220.34,220.37,6747.0,172.4418,172.5122,172.4262,172.4496,6747.0
2016-03-18 11:50:00,220.4,220.43,220.21,220.35,4937.0,172.4731,172.4966,172.3244,172.434,4937.0
2016-03-18 11:55:00,220.41,220.48,220.32,220.39,14756.0,172.4809,172.5357,172.4105,172.4653,14756.0
2016-03-18 12:00:00,220.38,220.59,220.36,220.49,16011.0,172.4575,172.6218,172.4418,172.5435,16011.0
2016-03-18 12:05:00,220.43,220.64,220.43,220.64,5650.0,172.4966,172.6609,172.4966,172.6609,5650.0
2016-03-18 12:10:00,220.61,220.68,220.48,220.48,14373.0,172.6374,172.6922,172.5357,172.5357,14373.0
2016-03-18 12:15:00,220.56,220.67,220.47,220.67,3720.0,172.5983,172.6844,172.5279,172.6844,3720.0
2016-03-18 12:20:00,220.69,220.78,220.61,220.78,8294.0,172.7001,172.7705,172.6374,172.7705,8294.0
2016-03-18 12:25:00,220.85,220.86,220.76,220.77,7615.0,172.8253,172.8331,172.7548,172.7627,7615.0
2016-03-18 12:30:00,220.77,220.77,220.58,220.66,4965.0,172.7627,172.7627,172.614,172.6766,4965.0
2016-03-18 12:35:00,220.69,220.84,220.62,220.81,8417.0,172.7001,172.8174,172.6453,172.794,8417.0
2016-03-18 12:40:00,220.81,220.81,220.61,220.62,10432.0,172.794,172.794,172.6374,172.6453,10432.0
2016-03-18 12:45:00,220.58,220.65,220.54,220.61,1974.0,172.614,172.6687,172.5827,172.6374,1974.0
2016-03-18 12:50:00,220.61,220.62,220.53,220.6,2200.0,172.6374,172.6453,172.5748,172.6296,2200.0
2016-03-18 12:55:00,220.6,220.71,220.53,220.71,12401.0,172.6296,172.7157,172.5748,172.7157,12401.0
2016-03-18 13:00:00,220.73,220.75,220.65,220.67,5568.0,172.7314,172.747,172.6687,172.6844,5568.0
2016-03-18 13:05:00,220.7,220.73,220.6,220.62,10132.0,172.7079,172.7314,172.6296,172.6453,10132.0
2016-03-18 13:10:00,220.67,220.72,220.61,220.61,6841.0,172.6844,172.7235,172.6374,172.6374,6841.0
2016-03-18 13:15:00,220.63,220.72,220.59,220.71,8298.0,172.6531,172.7235,172.6218,172.7157,8298.0
2016-03-18 13:20:00,220.71,220.81,220.69,220.79,14305.0,172.7157,172.794,172.7001,172.7783,14305.0
2016-03-18 13:25:00,220.81,220.96,220.81,220.88,6885.0,172.794,172.9113,172.794,172.8487,6885.0
2016-03-18 13:30:00,220.87,220.9,220.76,220.82,5479.0,172.8409,172.8644,172.7548,172.8018,5479.0
2016-03-18 13:35:00,220.79,220.8,220.67,220.7,7428.0,172.7783,172.7861,172.6844,172.7079,7428.0
2016-03-18 13:40:00,220.68,220.75,220.6,220.68,12263.0,172.6922,172.747,172.6296,172.6922,12263.0
2016-03-18 13:45:00,220.63,220.71,220.62,220.65,6063.0,172.6531,172.7157,172.6453,172.6687,6063.0
2016-03-18 13:50:00,220.62,220.62,220.52,220.6,5577.0,172.6453,172.6453,172.567,172.6296,5577.0
2016-03-18 13:55:00,220.6,220.62,220.53,220.56,4542.0,172.6296,172.6453,172.5748,172.5983,4542.0
2016-03-18 14:00:00,220.55,220.63,220.54,220.63,5807.0,172.5905,172.6531,172.5827,172.6531,5807.0
2016-03-18 14:05:00,220.59,220.8,220.57,220.76,4847.0,172.6218,172.7861,172.6061,172.7548,4847.0
2016-03-18 14:10:00,220.78,220.85,220.72,220.81,10631.0,172.7705,172.8253,172.7235,172.794,10631.0
2016-03-18 14:15:00,220.78,220.8,220.73,220.78,4248.0,172.7705,172.7861,172.7314,172.7705,4248.0
2016-03-18 14:20:00,220.79,220.84,220.72,220.79,2533.0,172.7783,172.8174,172.7235,172.7783,2533.0
2016-03-18 14:25:00,220.72,220.77,220.68,220.75,9426.0,172.7235,172.7627,172.6922,172.747,9426.0
2016-03-18 14:30:00,220.74,220.8,220.67,220.67,5192.0,172.7392,172.7861,172.6844,172.6844,5192.0
2016-03-18 14:35:00,220.67,220.73,220.62,220.62,5439.0,172.6844,172.7314,172.6453,172.6453,5439.0
2016-03-18 14:40:00,220.59,220.64,220.5,220.5,5073.0,172.6218,172.6609,172.5514,172.5514,5073.0
2016-03-18 14:45:00,220.53,220.7,220.49,220.68,5292.0,172.5748,172.7079,172.5435,172.6922,5292.0
2016-03-18 14:50:00,220.67,220.72,220.59,220.63,4397.0,172.6844,172.7235,172.6218,172.6531,4397.0
2016-03-18 14:55:00,220.62,220.62,220.47,220.57,4825.0,172.6453,172.6453,172.5279,172.6061,4825.0
2016-03-18 15:00:00,220.58,220.69,220.55,220.57,13780.0,172.614,172.7001,172.5905,172.6061,13780.0
2016-03-18 15:05:00,220.62,220.74,220.58,220.66,11087.0,172.6453,172.7392,172.614,172.6766,11087.0
2016-03-18 15:10:00,220.72,220.97,220.65,220.65,18081.0,172.7235,172.9192,172.6687,172.6687,18081.0
2016-03-18 15:15:00,220.65,220.79,220.61,220.74,11820.0,172.6687,172.7783,172.6374,172.7392,11820.0
2016-03-18 15:20:00,220.77,220.81,220.6,220.67,7469.0,172.7627,172.794,172.6296,172.6844,7469.0
2016-03-18 15:25:00,220.68,220.74,220.56,220.66,10606.0,172.6922,172.7392,172.5983,172.6766,10606.0
2016-03-18 15:30:00,220.56,220.71,220.48,220.65,14279.0,172.5983,172.7157,172.5357,172.6687,14279.0
2016-03-18 15:35:00,220.63,220.87,220.63,220.73,19878.0,172.6531,172.8409,172.6531,172.7314,19878.0
2016-03-18 15:40:00,220.78,220.89,220.7,220.89,20180.0,172.7705,172.8566,172.7079,172.8566,20180.0
2016-03-18 15:45:00,220.9,221.0,220.84,220.94,51846.0,172.8644,172.9426,172.8174,172.8957,51846.0
2016-03-18 15:50:00,220.97,221.05,220.89,220.92,45163.0,172.9192,172.9818,172.8566,172.88,45163.0
2016-03-18 15:55:00,220.94,221.09,220.85,220.85,139803.0,172.8957,173.0131,172.8253,172.8253,139803.0
2016-03-21 09:30:00,220.41,221.21,220.41,220.61,64499.0,172.4809,173.107,172.4809,172.6374,64499.0
2016-03-21 09:35:00,220.75,221.08,220.66,220.75,19022.0,172.747,173.0052,172.6766,172.747,19022.0
2016-03-21 09:40:00,220.74,221.0,220.64,220.89,11746.0,172.7392,172.9426,172.6609,172.8566,11746.0
2016-03-21 09:45:00,220.93,221.14,220.8,221.04,8933.0,172.8879,173.0522,172.7861,172.9739,8933.0
2016-03-21 09:50:00,221.05,221.19,220.95,221.12,10713.0,172.9818,173.0913,172.9035,173.0365,10713.0
2016-03-21 09:55:00,221.08,221.24,220.95,221.24,5953.0,173.0052,173.1305,172.9035,173.1305,5953.0
2016-03-21 10:00:00,221.18,221.48,221.09,221.35,11030.0,173.0835,173.3183,173.0131,173.2165,11030.0
2016-03-21 10:05:00,221.37,221.5,221.32,221.35,7787.0,173.2322,173.3339,173.1931,173.2165,7787.0
2016-03-21 10:10:00,221.4,221.42,221.04,221.09,11764.0,173.2557,173.2713,172.9739,173.0131,11764.0
2016-03-21 10:15:00,221.1,221.38,221.08,221.38,6695.0,173.0209,173.24,173.0052,173.24,6695.0
2016-03-21 10:20:00,221.36,221.49,221.11,221.11,10919.0,173.2244,173.3261,173.0287,173.0287,10919.0
2016-03-21 10:25:00,221.05,221.13,220.87,221.08,6521.0,172.9818,173.0444,172.8409,173.0052,6521.0
2016-03-21 10:30:00,221.07,221.33,220.9,221.12,14806.0,172.9974,173.2009,172.8644,173.0365,14806.0
2016-03-21 10:35:00,221.28,221.28,221.07,221.15,9556.0,173.1618,173.1618,172.9974,173.06,9556.0
2016-03-21 10:40:00,221.12,221.4,221.11,221.4,4222.0,173.0365,173.2557,173.0287,173.2557,4222.0
2016-03-21 10:45:00,221.44,221.49,221.12,221.12,7744.0,173.287,173.3261,173.0365,173.0365,7744.0
2016-03-21 10:50:00,221.11,221.17,220.99,221.11,3902.0,173.0287,173.0757,172.9348,173.0287,3902.0
2016-03-21 10:55:00,221.02,221.31,221.02,221.31,2367.0,172.9583,173.1852,172.9583,173.1852,2367.0
2016-03-21 11:00:00,221.33,221.45,221.25,221.27,9572.0,173.2009,173.2948,173.1383,173.1539,9572.0
2016-03-21 11:05:00,221.3,221.32,221.18,221.29,6748.0,173.1774,173.1931,173.0835,173.1696,6748.0
2016-03-21 11:10:00,221.29,221.4,221.24,221.29,6928.0,173.1696,173.2557,173.1305,173.1696,6928.0
2016-03-21 11:15:00,221.33,221.67,221.31,221.56,35388.0,173.2009,173.4669,173.1852,173.3809,35388.0
2016-03-21 11:20:00,221.54,221.69,221.44,221.65,7362.0,173.3652,173.4826,173.287,173.4513,7362.0
2016-03-21 11:25:00,221.71,221.78,221.66,221.78,4495.0,173.4982,173.553,173.4591,173.553,4495.0
2016-03-21 11:30:00,221.78,221.85,221.71,221.77,5746.0,173.553,173.6078,173.4982,173.5452,5746.0
2016-03-21 11:35:00,221.83,221.84,221.71,221.76,5355.0,173.5922,173.6,173.4982,173.5374,5355.0
2016-03-21 11:40:00,221.71,221.95,221.69,221.79,7953.0,173.4982,173.6861,173.4826,173.5609,7953.0
2016-03-21 11:45:00,221.83,221.93,221.72,221.93,2159.0,173.5922,173.6704,173.5061,173.6704,2159.0
2016-03-21 11:50:00,221.85,221.87,221.75,221.83,9021.0,173.6078,173.6235,173.5295,173.5922,9021.0
2016-03-21 11:55:00,221.82,221.89,221.8,221.84,6740.0,173.5843,173.6391,173.5687,173.6,6740.0
2016-03-21 12:00:00,221.82,221.86,221.77,221.84,3832.0,173.5843,173.6156,173.5452,173.6,3832.0
2016-03-21 12:05:00,221.83,221.9,221.78,221.84,5007.0,173.5922,173.6469,173.553,173.6,5007.0
2016-03-21 12:10:00,221.84,221.86,221.76,221.77,9854.0,173.6,173.6156,173.5374,173.5452,9854.0
2016-03-21 12:15:00,221.88,221.9,221.82,221.88,8497.0,173.6313,173.6469,173.5843,173.6313,8497.0
2016-03-21 12:20:00,221.87,221.99,221.87,221.99,4597.0,173.6235,173.7174,173.6235,173.7174,4597.0
2016-03-21 12:25:00,222.0,222.02,221.94,222.0,13755.0,173.7252,173.7408,173.6782,173.7252,13755.0
2016-03-21 12:30:00,222.0,222.05,221.97,222.02,11591.0,173.7252,173.7643,173.7017,173.7408,11591.0
2016-03-21 12:35:00,222.03,222.07,221.95,222.04,10827.0,173.7487,173.78,173.6861,173.7565,10827.0
2016-03-21 12:40:00,222.0,222.0,221.82,221.94,6735.0,173.7252,173.7252,173.5843,173.6782,6735.0
2016-03-21 12:45:00,221.95,221.95,221.85,221.95,2701.0,173.6861,173.6861,173.6078,173.6861,2701.0
2016-03-21 12:50:00,221.99,222.06,221.95,222.03,4020.0,173.7174,173.7721,173.6861,173.7487,4020.0
2016-03-21 12:55:00,222.04,222.33,222.04,222.33,8319.0,173.7565,173.9834,173.7565,173.9834,8319.0
2016-03-21 13:00:00,222.3,222.47,222.3,222.44,5689.0,173.9599,174.093,173.9599,174.0695,5689.0
2016-03-21 13:05:00,222.44,222.59,222.44,222.54,8146.0,174.0695,174.1869,174.0695,174.1478,8146.0
2016-03-21 13:10:00,222.56,222.57,222.44,222.49,13487.0,174.1634,174.1712,174.0695,174.1086,13487.0
2016-03-21 13:15:00,222.5,222.53,222.45,222.49,26143.0,174.1165,174.1399,174.0773,174.1086,26143.0
2016-03-21 13:20:00,222.5,222.67,222.49,222.62,12215.0,174.1165,174.2495,174.1086,174.2104,12215.0
2016-03-21 13:25:00,222.64,222.9,222.62,222.89,12026.0,174.226,174.4295,174.2104,174.4217,12026.0
2016-03-21 13:30:00,222.86,223.0,222.86,222.98,20537.0,174.3982,174.5077,174.3982,174.4921,20537.0
2016-03-21 13:35:00,222.97,223.19,222.83,222.84,29072.0,174.4843,174.6564,174.3747,174.3825,29072.0
2016-03-21 13:40:00,222.8,222.89,222.69,222.86,11324.0,174.3512,174.4217,174.2651,174.3982,11324.0
2016-03-21 13:45:00,222.87,222.89,222.73,222.82,21461.0,174.406,174.4217,174.2964,174.3669,21461.0
2016-03-21 13:50:00,222.81,222.83,222.74,222.81,5100.0,174.359,174.3747,174.3043,174.359,5100.0
2016-03-21 13:55:00,222.84,222.89,222.67,222.68,6019.0,174.3825,174.4217,174.2495,174.2573,6019.0
2016-03-21 14:00:00,222.63,222.67,222.44,222.45,3759.0,174.2182,174.2495,174.0695,174.0773,3759.0
2016-03-21 14:05:00,222.33,222.42,222.32,222.33,5100.0,173.9834,174.0539,173.9756,173.9834,5100.0
2016-03-21 14:10:00,222.27,222.41,222.0,222.0,11633.0,173.9365,174.046,173.7252,173.7252,11633.0
2016-03-21 14:15:00,222.02,222.1,221.83,221.91,13120.0,173.7408,173.8034,173.5922,173.6548,13120.0
2016-03-21 14:20:00,221.94,222.08,221.8,222.08,16564.0,173.6782,173.7878,173.5687,173.7878,16564.0
2016-03-21 14:25:00,222.08,222.24,222.05,222.21,6988.0,173.7878,173.913,173.7643,173.8895,6988.0
2016-03-21 14:30:00,222.19,222.2,221.95,221.98,8035.0,173.8739,173.8817,173.6861,173.7095,8035.0
2016-03-21 14:35:00,221.96,221.98,221.71,221.95,9643.0,173.6939,173.7095,173.4982,173.6861,9643.0
2016-03-21 14:40:00,221.99,222.0,221.65,221.78,9412.0,173.7174,173.7252,173.4513,173.553,9412.0
2016-03-21 14:45:00,221.69,221.7,221.37,221.45,11236.0,173.4826,173.4904,173.2322,173.2948,11236.0
2016-03-21 14:50:00,221.48,221.48,221.35,221.39,6327.0,173.3183,173.3183,173.2165,173.2478,6327.0
2016-03-21 14:55:00,221.4,221.55,221.38,221.46,9232.0,173.2557,173.373,173.24,173.3026,9232.0
2016-03-21 15:00:00,221.43,221.53,221.36,221.43,9742.0,173.2791,173.3574,173.2244,173.2791,9742.0
2016-03-21 15:05:00,221.43,221.54,221.42,221.49,7138.0,173.2791,173.3652,173.2713,173.3261,7138.0
2016-03-21 15:10:00,221.48,221.54,221.43,221.43,14366.0,173.3183,173.3652,173.2791,173.2791,14366.0
2016-03-21 15:15:00,221.49,221.6,221.42,221.52,8866.0,173.3261,173.4122,173.2713,173.3496,8866.0
2016-03-21 15:20:00,221.58,221.59,221.49,221.5,12860.0,173.3965,173.4043,173.3261,173.3339,12860.0
2016-03-21 15:25:00,221.5,221.65,221.5,221.56,14975.0,173.3339,173.4513,173.3339,173.3809,14975.0
2016-03-21 15:30:00,221.55,221.58,221.32,221.33,7666.0,173.373,173.3965,173.1931,173.2009,7666.0
2016-03-21 15:35:00,221.35,221.35,221.17,221.34,5280.0,173.2165,173.2165,173.0757,173.2087,5280.0
2016-03-21 15:40:00,221.3,221.35,221.16,221.17,7609.0,173.1774,173.2165,173.0678,173.0757,7609.0
2016-03-21 15:45:00,221.21,221.29,221.07,221.12,12728.0,173.107,173.1696,172.9974,173.0365,12728.0
2016-03-21 15:50:00,221.07,221.17,220.94,220.99,17481.0,172.9974,173.0757,172.8957,172.9348,17481.0
2016-03-21 15:55:00,220.98,221.33,220.97,221.23,35960.0,172.927,173.2009,172.9192,173.1226,35960.0
2016-03-22 09:30:00,221.05,221.52,220.98,221.16,28923.0,172.9818,173.3496,172.927,173.0678,28923.0
2016-03-22 09:35:00,221.11,221.44,221.06,221.44,5566.0,173.0287,173.287,172.9896,173.287,5566.0
2016-03-22 09:40:00,221.43,221.79,221.4,221.51,13450.0,173.2791,173.5609,173.2557,173.3417,13450.0
2016-03-22 09:45:00,221.5,221.83,221.5,221.58,14996.0,173.3339,173.5922,173.3339,173.3965,14996.0
2016-03-22 09:50:00,221.51,221.65,221.37,221.44,7156.0,173.3417,173.4513,173.2322,173.287,7156.0
2016-03-22 09:55:00,221.43,221.91,221.39,221.91,13548.0,173.2791,173.6548,173.2478,173.6548,13548.0
2016-03-22 10:00:00,221.91,222.1,221.81,222.0,10903.0,173.6548,173.8034,173.5765,173.7252,10903.0
2016-03-22 10:05:00,221.89,222.18,221.85,222.07,10574.0,173.6391,173.866,173.6078,173.78,10574.0
2016-03-22 10:10:00,222.11,222.44,222.1,222.35,5791.0,173.8113,174.0695,173.8034,173.9991,5791.0
2016-03-22 10:15:00,222.34,222.39,222.15,222.19,9291.0,173.9913,174.0304,173.8426,173.8739,9291.0
2016-03-22 10:20:00,222.23,222.49,222.18,222.39,6472.0,173.9052,174.1086,173.866,174.0304,6472.0
2016-03-22 10:25:00,222.43,222.73,222.36,222.6,6534.0,174.0617,174.2964,174.0069,174.1947,6534.0
2016-03-22 10:30:00,222.53,222.54,221.99,222.02,9343.0,174.1399,174.1478,173.7174,173.7408,9343.0
2016-03-22 10:35:00,221.94,222.0,221.81,221.9,9941.0,173.6782,173.7252,173.5765,173.6469,9941.0
2016-03-22 10:40:00,221.93,221.98,221.77,221.77,1331.0,173.6704,173.7095,173.5452,173.5452,1331.0
2016-03-22 10:45:00,221.87,221.93,221.8,221.86,3506.0,173.6235,173.6704,173.5687,173.6156,3506.0
2016-03-22 10:50:00,221.95,221.99,221.75,221.75,6652.0,173.6861,173.7174,173.5295,173.5295,6652.0
2016-03-22 10:55:00,221.71,221.75,221.42,221.54,5150.0,173.4982,173.5295,173.2713,173.3652,5150.0
2016-03-22 11:00:00,221.5,221.56,221.42,221.42,4192.0,173.3339,173.3809,173.2713,173.2713,4192.0
2016-03-22 11:05:00,221.39,221.4,221.0,221.27,13745.0,173.2478,173.2557,172.9426,173.1539,13745.0
2016-03-22 11:10:00,221.22,221.46,221.22,221.44,3078.0,173.1148,173.3026,173.1148,173.287,3078.0
2016-03-22 11:15:00,221.38,221.39,221.23,221.32,6046.0,173.24,173.2478,173.1226,173.1931,6046.0
2016-03-22 11:20:00,221.27,221.3,221.11,221.14,4112.0,173.1539,173.1774,173.0287,173.0522,4112.0
2016-03-22 11:25:00,221.2,221.36,221.09,221.22,4301.0,173.0991,173.2244,173.0131,173.1148,4301.0
2016-03-22 11:30:00,221.32,221.32,220.9,220.95,4363.0,173.1931,173.1931,172.8644,172.9035,4363.0
2016-03-22 11:35:00,220.91,221.08,220.91,221.03,1860.0,172.8722,173.0052,172.8722,172.9661,1860.0
2016-03-22 11:40:00,220.99,221.08,220.96,220.98,4035.0,172.9348,173.0052,172.9113,172.927,4035.0
2016-03-22 11:45:00,220.97,221.16,220.9,221.03,6142.0,172.9192,173.0678,172.8644,172.9661,6142.0
2016-03-22 11:50:00,221.02,221.12,221.01,221.06,1624.0,172.9583,173.0365,172.9505,172.9896,1624.0
2016-03-22 11:55:00,221.02,221.02,220.86,220.91,2754.0,172.9583,172.9583,172.8331,172.8722,2754.0
2016-03-22 12:00:00,220.97,221.0,220.78,220.81,2718.0,172.9192,172.9426,172.7705,172.794,2718.0
2016-03-22 12:05:00,220.82,220.88,220.78,220.88,2200.0,172.8018,172.8487,172.7705,172.8487,2200.0
2016-03-22 12:10:00,220.95,220.99,220.84,220.93,1207.0,172.9035,172.9348,172.8174,172.8879,1207.0
2016-03-22 12:15:00,220.97,220.99,220.87,220.93,3934.0,172.9192,172.9348,172.8409,172.8879,3934.0
2016-03-22 12:20:00,220.95,220.99,220.9,220.9,6863.0,172.9035,172.9348,172.8644,172.8644,6863.0
2016-03-22 12:25:00,220.97,220.98,220.77,220.93,3226.0,172.9192,172.927,172.7627,172.8879,3226.0
2016-03-22 12:30:00,220.92,221.15,220.92,221.09,7140.0,172.88,173.06,172.88,173.0131,7140.0
2016-03-22 12:35:00,221.09,221.17,221.04,221.09,6540.0,173.0131,173.0757,172.9739,173.0131,6540.0
2016-03-22 12:40:00,221.2,221.47,221.18,221.47,2800.0,173.0991,173.3104,173.0835,173.3104,2800.0
2016-03-22 12:45:00,221.51,221.57,221.41,221.47,1714.0,173.3417,173.3887,173.2635,173.3104,1714.0
2016-03-22 12:50:00,221.44,221.56,221.4,221.52,3749.0,173.287,173.3809,173.2557,173.3496,3749.0
2016-03-22 12:55:00,221.62,221.82,221.59,221.81,2800.0,173.4278,173.5843,173.4043,173.5765,2800.0
2016-03-22 13:00:00,221.81,221.85,221.69,221.76,4140.0,173.5765,173.6078,173.4826,173.5374,4140.0
2016-03-22 13:05:00,221.71,221.75,221.59,221.59,5540.0,173.4982,173.5295,173.4043,173.4043,5540.0
2016-03-22 13:10:00,221.56,221.76,221.56,221.76,3977.0,173.3809,173.5374,173.3809,173.5374,3977.0
2016-03-22 13:15:00,221.77,221.8,221.64,221.64,3044.0,173.5452,173.5687,173.4435,173.4435,3044.0
2016-03-22 13:20:00,221.59,221.75,221.54,221.68,4667.0,173.4043,173.5295,173.3652,173.4748,4667.0
2016-03-22 13:25:00,221.78,221.79,221.51,221.71,5750.0,173.553,173.5609,173.3417,173.4982,5750.0
2016-03-22 13:30:00,221.78,221.78,221.66,221.67,1600.0,173.553,173.553,173.4591,173.4669,1600.0
2016-03-22 13:35:00,221.73,221.82,221.67,221.73,3922.0,173.5139,173.5843,173.4669,173.5139,3922.0
2016-03-22 13:40:00,221.69,221.69,221.48,221.48,5857.0,173.4826,173.4826,173.3183,173.3183,5857.0
2016-03-22 13:45:00,221.55,221.59,221.26,221.26,4962.0,173.373,173.4043,173.1461,173.1461,4962.0
2016-03-22 13:50:00,221.3,221.47,221.27,221.42,2925.0,173.1774,173.3104,173.1539,173.2713,2925.0
2016-03-22 13:55:00,221.48,221.51,221.39,221.51,3744.0,173.3183,173.3417,173.2478,173.3417,3744.0
2016-03-22 14:00:00,221.51,221.65,221.43,221.57,17501.0,173.3417,173.4513,173.2791,173.3887,17501.0
2016-03-22 14:05:00,221.59,221.71,221.5,221.5,2428.0,173.4043,173.4982,173.3339,173.3339,2428.0
2016-03-22 14:10:00,221.5,221.57,221.29,221.41,12307.0,173.3339,173.3887,173.1696,173.2635,12307.0
2016-03-22 14:15:00,221.43,221.43,221.05,221.17,15719.0,173.2791,173.2791,172.9818,173.0757,15719.0
2016-03-22 14:20:00,221.25,221.41,221.19,221.39,18370.0,173.1383,173.2635,173.0913,173.2478,18370.0
2016-03-22 14:25:00,221.39,221.55,221.36,221.49,14615.0,173.2478,173.373,173.2244,173.3261,14615.0
2016-03-22 14:30:00,221.44,221.84,221.44,221.71,12064.0,173.287,173.6,173.287,173.4982,12064.0
2016-03-22 14:35:00,221.71,221.86,221.64,221.79,20310.0,173.4982,173.6156,173.4435,173.5609,20310.0
2016-03-22 14:40:00,221.69,221.89,221.55,221.56,18899.0,173.4826,173.6391,173.373,173.3809,18899.0
2016-03-22 14:45:00,221.68,221.76,221.61,221.72,8005.0,173.4748,173.5374,173.42,173.5061,8005.0
2016-03-22 14:50:00,221.73,221.8,221.6,221.65,8510.0,173.5139,173.5687,173.4122,173.4513,8510.0
2016-03-22 14:55:00,221.58,221.71,221.45,221.49,8541.0,173.3965,173.4982,173.2948,173.3261,8541.0
2016-03-22 15:00:00,221.43,221.48,221.28,221.37,12377.0,173.2791,173.3183,173.1618,173.2322,12377.0
2016-03-22 15:05:00,221.37,221.44,221.06,221.07,7597.0,173.2322,173.287,172.9896,172.9974,7597.0
2016-03-22 15:10:00,221.1,221.12,220.9,220.91,6825.0,173.0209,173.0365,172.8644,172.8722,6825.0
2016-03-22 15:15:00,220.92,220.92,220.5,220.55,7002.0,172.88,172.88,172.5514,172.5905,7002.0
2016-03-22 15:20:00,220.51,220.67,220.5,220.6,5915.0,172.5592,172.6844,172.5514,172.6296,5915.0
2016-03-22 15:25:00,220.55,220.76,220.5,220.62,14526.0,172.5905,172.7548,172.5514,172.6453,14526.0
2016-03-22 15:30:00,220.66,220.82,220.65,220.78,10218.0,172.6766,172.8018,172.6687,172.7705,10218.0
2016-03-22 15:35:00,220.79,220.99,220.79,220.88,5540.0,172.7783,172.9348,172.7783,172.8487,5540.0
2016-03-22 15:40:00,220.93,221.03,220.79,220.79,8574.0,172.8879,172.9661,172.7783,172.7783,8574.0
2016-03-22 15:45:00,220.77,220.84,220.61,220.66,12484.0,172.7627,172.8174,172.6374,172.6766,12484.0
2016-03-22 15:50:00,220.71,220.88,220.68,220.8,9337.0,172.7157,172.8487,172.6922,172.7861,9337.0
2016-03-22 15:55:00,220.78,220.94,220.7,220.76,32901.0,172.7705,172.8957,172.7079,172.7548,32901.0
2016-03-23 09:30:00,220.89,221.03,220.77,220.88,13329.0,172.8566,172.9661,172.7627,172.8487,13329.0
2016-03-23 09:35:00,220.97,221.24,220.61,220.7,7046.0,172.9192,173.1305,172.6374,172.7079,7046.0
2016-03-23 09:40:00,220.75,221.17,220.75,221.08,4260.0,172.747,173.0757,172.747,173.0052,4260.0
2016-03-23 09:45:00,220.85,220.89,220.69,220.72,1841.0,172.8253,172.8566,172.7001,172.7235,1841.0
2016-03-23 09:50:00,220.74,221.11,220.71,220.79,3497.0,172.7392,173.0287,172.7157,172.7783,3497.0
2016-03-23 09:55:00,220.8,221.47,220.8,221.47,6559.0,172.7861,173.3104,172.7861,173.3104,6559.0
2016-03-23 10:00:00,221.34,221.7,221.34,221.5,7246.0,173.2087,173.4904,173.2087,173.3339,7246.0
2016-03-23 10:05:00,221.43,221.57,221.41,221.56,2200.0,173.2791,173.3887,173.2635,173.3809,2200.0
2016-03-23 10:10:00,221.59,222.03,221.59,221.83,13744.0,173.4043,173.7487,173.4043,173.5922,13744.0
2016-03-23 10:15:00,221.91,222.33,221.89,222.33,11642.0,173.6548,173.9834,173.6391,173.9834,11642.0
2016-03-23 10:20:00,222.35,222.47,222.26,222.45,5154.0,173.9991,174.093,173.9286,174.0773,5154.0
2016-03-23 10:25:00,222.45,222.53,222.2,222.2,7504.0,174.0773,174.1399,173.8817,173.8817,7504.0
2016-03-23 10:30:00,222.19,222.48,222.08,222.4,8451.0,173.8739,174.1008,173.7878,174.0382,8451.0
2016-03-23 10:35:00,222.36,222.54,222.28,222.47,9427.0,174.0069,174.1478,173.9443,174.093,9427.0
2016-03-23 10:40:00,222.5,222.54,222.42,222.43,7815.0,174.1165,174.1478,174.0539,174.0617,7815.0
2016-03-23 10:45:00,222.43,222.46,222.3,222.41,3308.0,174.0617,174.0852,173.9599,174.046,3308.0
2016-03-23 10:50:00,222.36,222.43,222.09,222.09,21600.0,174.0069,174.0617,173.7956,173.7956,21600.0
2016-03-23 10:55:00,222.12,222.22,222.0,222.14,7872.0,173.8191,173.8973,173.7252,173.8347,7872.0
2016-03-23 11:00:00,222.2,222.33,222.2,222.27,4407.0,173.8817,173.9834,173.8817,173.9365,4407.0
2016-03-23 11:05:00,222.22,222.28,222.05,222.15,6233.0,173.8973,173.9443,173.7643,173.8426,6233.0
2016-03-23 11:10:00,222.17,222.27,222.05,222.07,4700.0,173.8582,173.9365,173.7643,173.78,4700.0
2016-03-23 11:15:00,222.02,222.05,221.58,221.58,3506.0,173.7408,173.7643,173.3965,173.3965,3506.0
2016-03-23 11:20:00,221.64,221.86,221.58,221.67,5733.0,173.4435,173.6156,173.3965,173.4669,5733.0
2016-03-23 11:25:00,221.73,221.94,221.73,221.8,2364.0,173.5139,173.6782,173.5139,173.5687,2364.0
2016-03-23 11:30:00,221.93,221.98,221.84,221.84,3450.0,173.6704,173.7095,173.6,173.6,3450.0
2016-03-23 11:35:00,221.83,221.84,221.66,221.66,2861.0,173.5922,173.6,173.4591,173.4591,2861.0
2016-03-23 11:40:00,221.74,221.88,221.68,221.79,1519.0,173.5217,173.6313,173.4748,173.5609,1519.0
2016-03-23 11:45:00,221.8,221.92,221.61,221.65,1871.0,173.5687,173.6626,173.42,173.4513,1871.0
2016-03-23 11:50:00,221.63,221.63,221.48,221.5,1920.0,173.4356,173.4356,173.3183,173.3339,1920.0
2016-03-23 11:55:00,221.48,221.7,221.35,221.63,14343.0,173.3183,173.4904,173.2165,173.4356,14343.0
2016-03-23 12:00:00,221.66,221.78,221.55,221.63,16406.0,173.4591,173.553,173.373,173.4356,16406.0
2016-03-23 12:05:00,221.72,221.79,221.66,221.66,1779.0,173.5061,173.5609,173.4591,173.4591,1779.0
2016-03-23 12:10:00,221.63,221.76,221.62,221.76,1629.0,173.4356,173.5374,173.4278,173.5374,1629.0
2016-03-23 12:15:00,221.71,221.86,221.71,221.85,3128.0,173.4982,173.6156,173.4982,173.6078,3128.0
2016-03-23 12:20:00,221.79,222.02,221.79,221.96,9318.0,173.5609,173.7408,173.5609,173.6939,9318.0
2016-03-23 12:25:00,222.06,222.21,222.0,222.21,3534.0,173.7721,173.8895,173.7252,173.8895,3534.0
2016-03-23 12:30:00,222.24,222.25,222.13,222.13,2689.0,173.913,173.9208,173.8269,173.8269,2689.0
2016-03-23 12:35:00,222.09,222.1,221.99,222.07,2667.0,173.7956,173.8034,173.7174,173.78,2667.0
2016-03-23 12:40:00,222.07,222.15,222.04,222.12,2321.0,173.78,173.8426,173.7565,173.8191,2321.0
2016-03-23 12:45:00,222.09,222.1,221.97,222.0,1861.0,173.7956,173.8034,173.7017,173.7252,1861.0
2016-03-23 12:50:00,221.97,222.09,221.94,221.96,2912.0,173.7017,173.7956,173.6782,173.6939,2912.0
2016-03-23 12:55:00,221.94,222.04,221.93,222.03,1133.0,173.6782,173.7565,173.6704,173.7487,1133.0
2016-03-23 13:00:00,222.03,222.03,221.91,221.99,2376.0,173.7487,173.7487,173.6548,173.7174,2376.0
2016-03-23 13:05:00,222.01,222.03,221.99,221.99,1012.0,173.733,173.7487,173.7174,173.7174,1012.0
2016-03-23 13:10:00,222.06,222.15,221.95,221.95,4185.0,173.7721,173.8426,173.6861,173.6861,4185.0
2016-03-23 13:15:00,222.08,222.08,221.78,221.98,13010.0,173.7878,173.7878,173.553,173.7095,13010.0
2016-03-23 13:20:00,221.95,221.98,221.69,221.89,3948.0,173.6861,173.7095,173.4826,173.6391,3948.0
2016-03-23 13:25:00,221.83,221.83,221.65,221.71,1932.0,173.5922,173.5922,173.4513,173.4982,1932.0
2016-03-23 13:30:00,221.72,221.88,221.68,221.77,6561.0,173.5061,173.6313,173.4748,173.5452,6561.0
2016-03-23 13:35:00,221.71,221.78,221.53,221.62,23505.0,173.4982,173.553,173.3574,173.4278,23505.0
2016-03-23 13:40:00,221.67,221.77,221.66,221.67,2304.0,173.4669,173.5452,173.4591,173.4669,2304.0
2016-03-23 13:45:00,221.67,221.67,221.51,221.6,1892.0,173.4669,173.4669,173.3417,173.4122,1892.0
2016-03-23 13:50:00,221.56,221.76,221.5,221.56,4713.0,173.3809,173.5374,173.3339,173.3809,4713.0
2016-03-23 13:55:00,221.48,221.72,221.48,221.72,2303.0,173.3183,173.5061,173.3183,173.5061,2303.0
2016-03-23 14:00:00,221.72,221.99,221.69,221.82,6243.0,173.5061,173.7174,173.4826,173.5843,6243.0
2016-03-23 14:05:00,221.79,221.85,221.61,221.65,2880.0,173.5609,173.6078,173.42,173.4513,2880.0
2016-03-23 14:10:00,221.76,221.98,221.66,221.79,5269.0,173.5374,173.7095,173.4591,173.5609,5269.0
2016-03-23 14:15:00,221.82,221.94,221.69,221.7,2049.0,173.5843,173.6782,173.4826,173.4904,2049.0
2016-03-23 14:20:00,221.69,221.86,221.59,221.6,4492.0,173.4826,173.6156,173.4043,173.4122,4492.0
2016-03-23 14:25:00,221.62,221.79,221.47,221.79,8063.0,173.4278,173.5609,173.3104,173.5609,8063.0
2016-03-23 14:30:00,221.8,221.85,221.75,221.83,4596.0,173.5687,173.6078,173.5295,173.5922,4596.0
2016-03-23 14:35:00,221.81,221.85,221.49,221.49,5287.0,173.5765,173.6078,173.3261,173.3261,5287.0
2016-03-23 14:40:00,221.55,221.8,221.54,221.64,6700.0,173.373,173.5687,173.3652,173.4435,6700.0
2016-03-23 14:45:00,221.73,221.78,221.44,221.45,5968.0,173.5139,173.553,173.287,173.2948,5968.0
2016-03-23 14:50:00,221.5,221.53,221.07,221.26,6554.0,173.3339,173.3574,172.9974,173.1461,6554.0
2016-03-23 14:55:00,221.2,221.2,221.01,221.13,2300.0,173.0991,173.0991,172.9505,173.0444,2300.0
2016-03-23 15:00:00,221.09,221.27,221.09,221.24,8158.0,173.0131,173.1539,173.0131,173.1305,8158.0
2016-03-23 15:05:00,221.17,221.27,221.02,221.2,4276.0,173.0757,173.1539,172.9583,173.0991,4276.0
2016-03-23 15:10:00,221.17,221.25,221.1,221.23,6872.0,173.0757,173.1383,173.0209,173.1226,6872.0
2016-03-23 15:15:00,221.23,221.29,221.09,221.15,6707.0,173.1226,173.1696,173.0131,173.06,6707.0
2016-03-23 15:20:00,221.18,221.23,221.07,221.13,6602.0,173.0835,173.1226,172.9974,173.0444,6602.0
2016-03-23 15:25:00,221.13,221.27,221.05,221.16,5635.0,173.0444,173.1539,172.9818,173.0678,5635.0
2016-03-23 15:30:00,221.2,221.25,221.11,221.22,5321.0,173.0991,173.1383,173.0287,173.1148,5321.0
2016-03-23 15:35:00,221.26,221.28,221.19,221.2,7438.0,173.1461,173.1618,173.0913,173.0991,7438.0
2016-03-23 15:40:00,221.21,221.24,221.08,221.09,5518.0,173.107,173.1305,173.0052,173.0131,5518.0
2016-03-23 15:45:00,221.04,221.46,220.93,221.33,25399.0,172.9739,173.3026,172.8879,173.2009,25399.0
2016-03-23 15:50:00,221.33,221.54,221.29,221.38,10587.0,173.2009,173.3652,173.1696,173.24,10587.0
2016-03-23 15:55:00,221.38,221.56,221.23,221.25,40357.0,173.24,173.3809,173.1226,173.1383,40357.0
2016-03-24 09:30:00,221.05,221.5,220.44,220.65,28042.0,172.9818,173.3339,172.5044,172.6687,28042.0
2016-03-24 09:35:00,220.93,221.0,220.53,220.59,3117.0,172.8879,172.9426,172.5748,172.6218,3117.0
2016-03-24 09:40:00,220.49,220.66,220.01,220.3,8573.0,172.5435,172.6766,172.1679,172.3949,8573.0
2016-03-24 09:45:00,220.37,220.7,220.37,220.56,2868.0,172.4496,172.7079,172.4496,172.5983,2868.0
2016-03-24 09:50:00,220.8,220.99,220.63,220.63,9183.0,172.7861,172.9348,172.6531,172.6531,9183.0
2016-03-24 09:55:00,220.62,220.65,220.02,220.13,9252.0,172.6453,172.6687,172.1757,172.2618,9252.0
2016-03-24 10:00:00,220.13,220.36,219.5,219.64,15253.0,172.2618,172.4418,171.7688,171.8784,15253.0
2016-03-24 10:05:00,219.53,219.62,219.16,219.33,18600.0,171.7923,171.8627,171.5028,171.6358,18600.0
2016-03-24 10:10:00,219.26,219.61,219.19,219.6,13339.0,171.581,171.8549,171.5262,171.8471,13339.0
2016-03-24 10:15:00,219.61,219.65,219.19,219.22,15151.0,171.8549,171.8862,171.5262,171.5497,15151.0
2016-03-24 10:20:00,219.23,219.44,219.01,219.02,8809.0,171.5575,171.7219,171.3854,171.3932,8809.0
2016-03-24 10:25:00,219.11,219.38,219.06,219.38,5996.0,171.4636,171.6749,171.4245,171.6749,5996.0
2016-03-24 10:30:00,219.37,219.53,219.31,219.46,7084.0,171.6671,171.7923,171.6201,171.7375,7084.0
2016-03-24 10:35:00,219.51,219.51,218.96,219.24,10484.0,171.7766,171.7766,171.3462,171.5654,10484.0
2016-03-24 10:40:00,219.21,219.35,218.92,219.35,9174.0,171.5419,171.6514,171.3149,171.6514,9174.0
2016-03-24 10:45:00,219.39,219.52,219.15,219.21,18934.0,171.6827,171.7845,171.4949,171.5419,18934.0
2016-03-24 10:50:00,219.21,219.33,218.9,218.92,14457.0,171.5419,171.6358,171.2993,171.3149,14457.0
2016-03-24 10:55:00,218.95,218.96,218.51,218.61,22547.0,171.3384,171.3462,170.9941,171.0724,22547.0
2016-03-24 11:00:00,218.71,218.85,218.32,218.39,34844.0,171.1506,171.2602,170.8454,170.9002,34844.0
2016-03-24 11:05:00,218.41,218.58,218.12,218.57,14947.0,170.9158,171.0489,170.6889,171.0411,14947.0
2016-03-24 11:10:00,218.59,218.74,218.19,218.28,9448.0,171.0567,171.1741,170.7437,170.8141,9448.0
2016-03-24 11:15:00,218.3,218.6,218.26,218.57,8857.0,170.8298,171.0645,170.7985,171.0411,8857.0
2016-03-24 11:20:00,218.59,218.6,218.14,218.22,8755.0,171.0567,171.0645,170.7046,170.7672,8755.0
2016-03-24 11:25:00,218.22,218.22,217.82,217.86,15324.0,170.7672,170.7672,170.4541,170.4854,15324.0
2016-03-24 11:30:00,217.84,218.0,217.82,217.97,22739.0,170.4698,170.595,170.4541,170.5715,22739.0
2016-03-24 11:35:00,217.97,217.97,217.87,217.9,9050.0,170.5715,170.5715,170.4933,170.5167,9050.0
2016-03-24 11:40:00,217.93,218.02,217.73,217.98,11966.0,170.5402,170.6107,170.3837,170.5794,11966.0
2016-03-24 11:45:00,218.04,218.33,217.87,218.33,8920.0,170.6263,170.8532,170.4933,170.8532,8920.0
2016-03-24 11:50:00,218.24,218.24,217.95,217.96,6293.0,170.7828,170.7828,170.5559,170.5637,6293.0
2016-03-24 11:55:00,218.02,218.13,217.85,218.05,13487.0,170.6107,170.6967,170.4776,170.6341,13487.0
2016-03-24 12:00:00,218.05,218.2,218.04,218.17,7517.0,170.6341,170.7515,170.6263,170.728,7517.0
2016-03-24 12:05:00,218.15,218.16,217.93,217.93,9263.0,170.7124,170.7202,170.5402,170.5402,9263.0
2016-03-24 12:10:00,217.96,218.14,217.93,218.02,8591.0,170.5637,170.7046,170.5402,170.6107,8591.0
2016-03-24 12:15:00,218.04,218.06,217.7,217.76,10082.0,170.6263,170.642,170.3602,170.4072,10082.0
2016-03-24 12:20:00,217.76,217.89,217.76,217.8,8723.0,170.4072,170.5089,170.4072,170.4385,8723.0
2016-03-24 12:25:00,217.85,217.96,217.79,217.79,8733.0,170.4776,170.5637,170.4307,170.4307,8733.0
2016-03-24 12:30:00,217.76,217.8,217.4,217.42,19517.0,170.4072,170.4385,170.1255,170.1411,19517.0
2016-03-24 12:35:00,217.39,217.75,217.39,217.69,20514.0,170.1176,170.3994,170.1176,170.3524,20514.0
2016-03-24 12:40:00,217.56,217.61,217.14,217.21,25861.0,170.2507,170.2898,169.922,169.9768,25861.0
2016-03-24 12:45:00,217.21,217.32,217.16,217.22,7519.0,169.9768,170.0629,169.9377,169.9846,7519.0
2016-03-24 12:50:00,217.28,217.42,217.22,217.33,10649.0,170.0316,170.1411,169.9846,170.0707,10649.0
2016-03-24 12:55:00,217.38,217.53,217.21,217.53,13537.0,170.1098,170.2272,169.9768,170.2272,13537.0
2016-03-24 13:00:00,217.51,217.93,217.51,217.78,10517.0,170.2116,170.5402,170.2116,170.4228,10517.0
2016-03-24 13:05:00,217.78,217.87,217.62,217.84,5275.0,170.4228,170.4933,170.2976,170.4698,5275.0
2016-03-24 13:10:00,217.86,217.9,217.54,217.67,17017.0,170.4854,170.5167,170.235,170.3368,17017.0
2016-03-24 13:15:00,217.67,217.77,217.56,217.69,9586.0,170.3368,170.415,170.2507,170.3524,9586.0
2016-03-24 13:20:00,217.64,217.69,217.45,217.47,7603.0,170.3133,170.3524,170.1646,170.1803,7603.0
2016-03-24 13:25:00,217.5,217.69,217.5,217.56,17250.0,170.2037,170.3524,170.2037,170.2507,17250.0
2016-03-24 13:30:00,217.57,217.67,217.56,217.65,5110.0,170.2585,170.3368,170.2507,170.3211,5110.0
2016-03-24 13:35:00,217.64,217.71,217.57,217.62,13050.0,170.3133,170.3681,170.2585,170.2976,13050.0
2016-03-24 13:40:00,217.64,217.69,217.59,217.69,5874.0,170.3133,170.3524,170.2742,170.3524,5874.0
2016-03-24 13:45:00,217.69,217.73,217.66,217.71,7821.0,170.3524,170.3837,170.3289,170.3681,7821.0
2016-03-24 13:50:00,217.72,217.81,217.66,217.68,9274.0,170.3759,170.4463,170.3289,170.3446,9274.0
2016-03-24 13:55:00,217.7,217.76,217.63,217.73,7682.0,170.3602,170.4072,170.3055,170.3837,7682.0
2016-03-24 14:00:00,217.74,217.78,217.61,217.67,6307.0,170.3915,170.4228,170.2898,170.3368,6307.0
2016-03-24 14:05:00,217.68,217.82,217.68,217.8,8396.0,170.3446,170.4541,170.3446,170.4385,8396.0
2016-03-24 14:10:00,217.81,217.92,217.76,217.84,18685.0,170.4463,170.5324,170.4072,170.4698,18685.0
2016-03-24 14:15:00,217.84,217.9,217.65,217.72,9999.0,170.4698,170.5167,170.3211,170.3759,9999.0
2016-03-24 14:20:00,217.73,217.77,217.6,217.65,4220.0,170.3837,170.415,170.282,170.3211,4220.0
2016-03-24 14:25:00,217.65,217.84,217.64,217.83,3811.0,170.3211,170.4698,170.3133,170.462,3811.0
2016-03-24 14:30:00,217.82,217.94,217.79,217.87,7967.0,170.4541,170.548,170.4307,170.4933,7967.0
2016-03-24 14:35:00,217.86,218.04,217.85,217.86,9945.0,170.4854,170.6263,170.4776,170.4854,9945.0
2016-03-24 14:40:00,217.85,217.87,217.6,217.84,15655.0,170.4776,170.4933,170.282,170.4698,15655.0
2016-03-24 14:45:00,217.76,217.92,217.75,217.84,7554.0,170.4072,170.5324,170.3994,170.4698,7554.0
2016-03-24 14:50:00,217.85,217.99,217.85,217.98,5966.0,170.4776,170.5872,170.4776,170.5794,5966.0
2016-03-24 14:55:00,217.86,218.14,217.86,218.1,7139.0,170.4854,170.7046,170.4854,170.6733,7139.0
2016-03-24 15:00:00,218.09,218.13,217.99,218.02,10231.0,170.6654,170.6967,170.5872,170.6107,10231.0
2016-03-24 15:05:00,218.04,218.05,217.6,217.6,8974.0,170.6263,170.6341,170.282,170.282,8974.0
2016-03-24 15:10:00,217.6,217.86,217.6,217.84,7156.0,170.282,170.4854,170.282,170.4698,7156.0
2016-03-24 15:15:00,217.83,217.9,217.77,217.84,4788.0,170.462,170.5167,170.415,170.4698,4788.0
2016-03-24 15:20:00,217.9,217.9,217.75,217.77,6662.0,170.5167,170.5167,170.3994,170.415,6662.0
2016-03-24 15:25:00,217.8,217.95,217.79,217.89,7132.0,170.4385,170.5559,170.4307,170.5089,7132.0
2016-03-24 15:30:00,217.89,217.91,217.78,217.83,7990.0,170.5089,170.5246,170.4228,170.462,7990.0
2016-03-24 15:35:00,217.84,217.86,217.68,217.75,13156.0,170.4698,170.4854,170.3446,170.3994,13156.0
2016-03-24 15:40:00,217.72,217.8,217.68,217.74,18915.0,170.3759,170.4385,170.3446,170.3915,18915.0
2016-03-24 15:45:00,217.78,217.84,217.6,217.67,17641.0,170.4228,170.4698,170.282,170.3368,17641.0
2016-03-24 15:50:00,217.67,217.91,217.63,217.86,19207.0,170.3368,170.5246,170.3055,170.4854,19207.0
2016-03-24 15:55:00,217.86,218.0,217.69,217.99,46402.0,170.4854,170.595,170.3524,170.5872,46402.0
2016-03-28 09:30:00,218.81,219.0,218.34,218.65,20354.0,171.2289,171.3775,170.8611,171.1037,20354.0
2016-03-28 09:35:00,218.66,219.45,218.39,219.22,17810.0,171.1115,171.7297,170.9002,171.5497,17810.0
2016-03-28 09:40:00,219.22,219.35,218.75,218.82,9931.0,171.5497,171.6514,171.1819,171.2367,9931.0
2016-03-28 09:45:00,218.97,218.97,218.61,218.68,8247.0,171.3541,171.3541,171.0724,171.1271,8247.0
2016-03-28 09:50:00,218.72,219.24,218.67,219.21,9222.0,171.1584,171.5654,171.1193,171.5419,9222.0
2016-03-28 09:55:00,219.16,219.27,218.92,219.1,8078.0,171.5028,171.5888,171.3149,171.4558,8078.0
2016-03-28 10:00:00,219.05,219.4,219.05,219.4,17961.0,171.4167,171.6906,171.4167,171.6906,17961.0
2016-03-28 10:05:00,219.4,219.55,219.34,219.42,13244.0,171.6906,171.8079,171.6436,171.7062,13244.0
2016-03-28 10:10:00,219.37,219.37,218.9,219.0,11037.0,171.6671,171.6671,171.2993,171.3775,11037.0
2016-03-28 10:15:00,218.98,219.23,218.79,218.96,11446.0,171.3619,171.5575,171.2132,171.3462,11446.0
2016-03-28 10:20:00,218.92,219.3,218.9,219.04,26927.0,171.3149,171.6123,171.2993,171.4088,26927.0
2016-03-28 10:25:00,219.04,219.18,218.87,218.99,19080.0,171.4088,171.5184,171.2758,171.3697,19080.0
2016-03-28 10:30:00,218.96,219.24,218.92,218.94,19887.0,171.3462,171.5654,171.3149,171.3306,19887.0
2016-03-28 10:35:00,218.9,219.19,218.9,219.05,16401.0,171.2993,171.5262,171.2993,171.4167,16401.0
2016-03-28 10:40:00,219.05,219.17,218.92,218.95,8701.0,171.4167,171.5106,171.3149,171.3384,8701.0
2016-03-28 10:45:00,219.0,219.0,218.49,218.77,5145.0,171.3775,171.3775,170.9784,171.1976,5145.0
2016-03-28 10:50:00,218.76,219.13,218.75,218.94,4516.0,171.1897,171.4793,171.1819,171.3306,4516.0
2016-03-28 10:55:00,218.87,218.93,218.67,218.77,4243.0,171.2758,171.3228,171.1193,171.1976,4243.0
2016-03-28 11:00:00,218.81,219.04,218.81,218.89,7729.0,171.2289,171.4088,171.2289,171.2915,7729.0
2016-03-28 11:05:00,218.87,218.99,218.67,218.88,14455.0,171.2758,171.3697,171.1193,171.2836,14455.0
2016-03-28 11:10:00,218.9,218.97,218.84,218.93,4111.0,171.2993,171.3541,171.2523,171.3228,4111.0
2016-03-28 11:15:00,218.93,219.02,218.78,218.84,6689.0,171.3228,171.3932,171.2054,171.2523,6689.0
2016-03-28 11:20:00,218.81,218.99,218.81,218.99,1615.0,171.2289,171.3697,171.2289,171.3697,1615.0
2016-03-28 11:25:00,218.95,219.0,218.88,218.9,6210.0,171.3384,171.3775,171.2836,171.2993,6210.0
2016-03-28 11:30:00,218.91,219.07,218.86,218.96,13757.0,171.3071,171.4323,171.268,171.3462,13757.0
2016-03-28 11:35:00,219.05,219.15,218.82,218.86,14977.0,171.4167,171.4949,171.2367,171.268,14977.0
2016-03-28 11:40:00,218.91,219.22,218.91,219.13,9811.0,171.3071,171.5497,171.3071,171.4793,9811.0
2016-03-28 11:45:00,219.12,219.26,219.09,219.24,3764.0,171.4715,171.581,171.448,171.5654,3764.0
2016-03-28 11:50:00,219.22,219.29,219.08,219.09,5301.0,171.5497,171.6045,171.4402,171.448,5301.0
2016-03-28 11:55:00,219.08,219.2,218.92,218.93,4949.0,171.4402,171.5341,171.3149,171.3228,4949.0
2016-03-28 12:00:00,218.93,219.01,218.91,218.98,2577.0,171.3228,171.3854,171.3071,171.3619,2577.0
2016-03-28 12:05:00,218.99,219.08,218.86,218.87,4778.0,171.3697,171.4402,171.268,171.2758,4778.0
2016-03-28 12:10:00,218.84,219.0,218.84,218.94,7590.0,171.2523,171.3775,171.2523,171.3306,7590.0
2016-03-28 12:15:00,218.93,218.99,218.83,218.9,5256.0,171.3228,171.3697,171.2445,171.2993,5256.0
2016-03-28 12:20:00,218.95,218.95,218.55,218.79,13862.0,171.3384,171.3384,171.0254,171.2132,13862.0
2016-03-28 12:25:00,218.79,218.79,218.69,218.69,1225.0,171.2132,171.2132,171.135,171.135,1225.0
2016-03-28 12:30:00,218.69,218.83,218.61,218.62,3986.0,171.135,171.2445,171.0724,171.0802,3986.0
2016-03-28 12:35:00,218.62,219.0,218.59,218.93,6840.0,171.0802,171.3775,171.0567,171.3228,6840.0
2016-03-28 12:40:00,218.91,219.24,218.85,219.0,10947.0,171.3071,171.5654,171.2602,171.3775,10947.0
2016-03-28 12:45:00,218.92,219.1,218.92,218.93,2600.0,171.3149,171.4558,171.3149,171.3228,2600.0
2016-03-28 12:50:00,218.96,219.08,218.91,218.99,1618.0,171.3462,171.4402,171.3071,171.3697,1618.0
2016-03-28 12:55:00,219.09,219.11,218.87,219.03,3994.0,171.448,171.4636,171.2758,171.401,3994.0
2016-03-28 13:00:00,219.01,219.01,218.8,218.8,2700.0,171.3854,171.3854,171.221,171.221,2700.0
2016-03-28 13:05:00,218.8,218.8,218.65,218.68,3631.0,171.221,171.221,171.1037,171.1271,3631.0
2016-03-28 13:10:00,218.86,218.98,218.86,218.96,1457.0,171.268,171.3619,171.268,171.3462,1457.0
2016-03-28 13:15:00,218.97,218.97,218.59,218.59,5900.0,171.3541,171.3541,171.0567,171.0567,5900.0
2016-03-28 13:20:00,218.58,218.84,218.55,218.8,4289.0,171.0489,171.2523,171.0254,171.221,4289.0
2016-03-28 13:25:00,218.75,218.81,218.58,218.81,2955.0,171.1819,171.2289,171.0489,171.2289,2955.0
2016-03-28 13:30:00,218.86,218.9,218.78,218.83,6442.0,171.268,171.2993,171.2054,171.2445,6442.0
2016-03-28 13:35:00,218.83,218.83,218.74,218.81,4131.0,171.2445,171.2445,171.1741,171.2289,4131.0
2016-03-28 13:40:00,218.76,218.98,218.76,218.86,3098.0,171.1897,171.3619,171.1897,171.268,3098.0
2016-03-28 13:45:00,218.84,218.85,218.64,218.83,6136.0,171.2523,171.2602,171.0958,171.2445,6136.0
2016-03-28 13:50:00,218.83,218.96,218.8,218.8,2655.0,171.2445,171.3462,171.221,171.221,2655.0
2016-03-28 13:55:00,218.81,218.95,218.72,218.83,12195.0,171.2289,171.3384,171.1584,171.2445,12195.0
2016-03-28 14:00:00,218.81,218.99,218.81,218.92,1852.0,171.2289,171.3697,171.2289,171.3149,1852.0
2016-03-28 14:05:00,218.95,219.08,218.94,218.95,5036.0,171.3384,171.4402,171.3306,171.3384,5036.0
2016-03-28 14:10:00,219.0,219.39,218.99,219.38,8343.0,171.3775,171.6827,171.3697,171.6749,8343.0
2016-03-28 14:15:00,219.36,219.55,219.19,219.36,5210.0,171.6593,171.8079,171.5262,171.6593,5210.0
2016-03-28 14:20:00,219.31,219.4,219.22,219.31,6450.0,171.6201,171.6906,171.5497,171.6201,6450.0
2016-03-28 14:25:00,219.28,219.28,218.99,219.01,6214.0,171.5967,171.5967,171.3697,171.3854,6214.0
2016-03-28 14:30:00,219.08,219.08,218.93,219.04,4486.0,171.4402,171.4402,171.3228,171.4088,4486.0
2016-03-28 14:35:00,219.0,219.15,218.99,219.15,2051.0,171.3775,171.4949,171.3697,171.4949,2051.0
2016-03-28 14:40:00,219.15,219.15,218.81,218.9,4275.0,171.4949,171.4949,171.2289,171.2993,4275.0
2016-03-28 14:45:00,218.84,219.15,218.84,219.13,5889.0,171.2523,171.4949,171.2523,171.4793,5889.0
2016-03-28 14:50:00,219.1,219.13,218.95,218.95,3632.0,171.4558,171.4793,171.3384,171.3384,3632.0
2016-03-28 14:55:00,218.93,219.07,218.87,219.07,2540.0,171.3228,171.4323,171.2758,171.4323,2540.0
2016-03-28 15:00:00,219.1,219.24,219.01,219.22,10039.0,171.4558,171.5654,171.3854,171.5497,10039.0
2016-03-28 15:05:00,219.19,219.34,219.16,219.22,21604.0,171.5262,171.6436,171.5028,171.5497,21604.0
2016-03-28 15:10:00,219.25,219.38,219.19,219.26,6292.0,171.5732,171.6749,171.5262,171.581,6292.0
2016-03-28 15:15:00,219.26,219.37,219.16,219.26,15032.0,171.581,171.6671,171.5028,171.581,15032.0
2016-03-28 15:20:00,219.25,219.37,219.2,219.25,8788.0,171.5732,171.6671,171.5341,171.5732,8788.0
2016-03-28 15:25:00,219.21,219.38,219.08,219.28,5985.0,171.5419,171.6749,171.4402,171.5967,5985.0
2016-03-28 15:30:00,219.33,219.35,219.13,219.23,7477.0,171.6358,171.6514,171.4793,171.5575,7477.0
2016-03-28 15:35:00,219.28,219.31,219.04,219.16,6780.0,171.5967,171.6201,171.4088,171.5028,6780.0
2016-03-28 15:40:00,219.11,219.23,219.1,219.22,4972.0,171.4636,171.5575,171.4558,171.5497,4972.0
2016-03-28 15:45:00,219.21,219.3,219.03,219.18,15444.0,171.5419,171.6123,171.401,171.5184,15444.0
2016-03-28 15:50:00,219.12,219.16,218.98,219.0,15774.0,171.4715,171.5028,171.3619,171.3775,15774.0
2016-03-28 15:55:00,218.98,219.18,218.89,219.01,47523.0,171.3619,171.5184,171.2915,171.3854,47523.0
2016-03-29 09:30:00,219.0,219.4,219.0,219.14,24560.0,171.3775,171.6906,171.3775,171.4871,24560.0
2016-03-29 09:35:00,219.03,219.19,218.71,218.8,7138.0,171.401,171.5262,171.1506,171.221,7138.0
2016-03-29 09:40:00,218.94,219.09,218.43,219.04,7257.0,171.3306,171.448,170.9315,171.4088,7257.0
2016-03-29 09:45:00,219.03,219.08,218.88,218.94,8239.0,171.401,171.4402,171.2836,171.3306,8239.0
2016-03-29 09:50:00,218.91,218.92,218.44,218.75,12623.0,171.3071,171.3149,170.9393,171.1819,12623.0
2016-03-29 09:55:00,218.76,218.85,218.69,218.85,3001.0,171.1897,171.2602,171.135,171.2602,3001.0
2016-03-29 10:00:00,218.9,219.02,218.77,218.89,3059.0,171.2993,171.3932,171.1976,171.2915,3059.0
2016-03-29 10:05:00,218.89,219.22,218.77,219.22,11496.0,171.2915,171.5497,171.1976,171.5497,11496.0
2016-03-29 10:10:00,219.07,219.23,218.96,219.0,25532.0,171.4323,171.5575,171.3462,171.3775,25532.0
2016-03-29 10:15:00,219.05,219.31,218.95,219.23,12382.0,171.4167,171.6201,171.3384,171.5575,12382.0
2016-03-29 10:20:00,219.29,219.5,219.21,219.4,1233.0,171.6045,171.7688,171.5419,171.6906,1233.0
2016-03-29 10:25:00,219.5,219.5,219.38,219.45,3718.0,171.7688,171.7688,171.6749,171.7297,3718.0
2016-03-29 10:30:00,219.45,219.52,219.2,219.2,4479.0,171.7297,171.7845,171.5341,171.5341,4479.0
2016-03-29 10:35:00,219.23,219.4,219.04,219.38,2877.0,171.5575,171.6906,171.4088,171.6749,2877.0
2016-03-29 10:40:00,219.4,219.51,219.2,219.2,5313.0,171.6906,171.7766,171.5341,171.5341,5313.0
2016-03-29 10:45:00,219.2,219.2,218.93,219.02,5350.0,171.5341,171.5341,171.3228,171.3932,5350.0
2016-03-29 10:50:00,218.93,219.2,218.92,219.13,7316.0,171.3228,171.5341,171.3149,171.4793,7316.0
2016-03-29 10:55:00,219.18,219.19,218.93,219.12,5083.0,171.5184,171.5262,171.3228,171.4715,5083.0
2016-03-29 11:00:00,219.12,219.2,219.0,219.01,5496.0,171.4715,171.5341,171.3775,171.3854,5496.0
2016-03-29 11:05:00,219.01,219.24,218.96,219.24,7224.0,171.3854,171.5654,171.3462,171.5654,7224.0
2016-03-29 11:10:00,219.05,219.18,219.03,219.11,3303.0,171.4167,171.5184,171.401,171.4636,3303.0
2016-03-29 11:15:00,219.08,219.19,219.05,219.16,6933.0,171.4402,171.5262,171.4167,171.5028,6933.0
2016-03-29 11:20:00,219.1,219.28,219.1,219.14,5126.0,171.4558,171.5967,171.4558,171.4871,5126.0
2016-03-29 11:25:00,219.13,219.18,219.07,219.07,2932.0,171.4793,171.5184,171.4323,171.4323,2932.0
2016-03-29 11:30:00,219.07,219.11,218.84,218.92,7896.0,171.4323,171.4636,171.2523,171.3149,7896.0
2016-03-29 11:35:00,218.94,219.01,218.89,219.01,7381.0,171.3306,171.3854,171.2915,171.3854,7381.0
2016-03-29 11:40:00,218.95,219.09,218.95,219.05,1952.0,171.3384,171.448,171.3384,171.4167,1952.0
2016-03-29 11:45:00,219.05,219.13,218.9,219.13,4695.0,171.4167,171.4793,171.2993,171.4793,4695.0
2016-03-29 11:50:00,219.05,219.1,219.05,219.1,500.0,171.4167,171.4558,171.4167,171.4558,500.0
2016-03-29 11:55:00,219.14,219.17,219.03,219.15,2110.0,171.4871,171.5106,171.401,171.4949,2110.0
2016-03-29 12:00:00,219.2,219.21,219.11,219.15,1550.0,171.5341,171.5419,171.4636,171.4949,1550.0
2016-03-29 12:05:00,219.11,219.18,219.03,219.03,9259.0,171.4636,171.5184,171.401,171.401,9259.0
2016-03-29 12:10:00,219.1,219.1,218.93,218.97,10616.0,171.4558,171.4558,171.3228,171.3541,10616.0
2016-03-29 12:15:00,218.99,219.06,218.95,219.04,2349.0,171.3697,171.4245,171.3384,171.4088,2349.0
2016-03-29 12:20:00,219.05,219.54,219.05,219.46,9370.0,171.4167,171.8001,171.4167,171.7375,9370.0
2016-03-29 12:25:00,219.54,219.69,219.43,219.69,8354.0,171.8001,171.9175,171.714,171.9175,8354.0
2016-03-29 12:30:00,219.72,219.89,219.71,219.88,4457.0,171.941,172.074,171.9332,172.0662,4457.0
2016-03-29 12:35:00,219.88,219.93,219.74,219.8,9892.0,172.0662,172.1053,171.9566,172.0036,9892.0
2016-03-29 12:40:00,219.88,220.16,219.78,220.16,6954.0,172.0662,172.2853,171.9879,172.2853,6954.0
2016-03-29 12:45:00,220.09,220.19,219.95,219.95,3823.0,172.2305,172.3088,172.121,172.121,3823.0
2016-03-29 12:50:00,219.94,220.12,219.87,219.99,3310.0,172.1131,172.254,172.0584,172.1523,3310.0
2016-03-29 12:55:00,220.05,220.08,219.87,219.87,3137.0,172.1992,172.2227,172.0584,172.0584,3137.0
2016-03-29 13:00:00,219.94,219.95,219.75,219.8,3150.0,172.1131,172.121,171.9645,172.0036,3150.0
2016-03-29 13:05:00,219.75,219.8,219.51,219.74,5659.0,171.9645,172.0036,171.7766,171.9566,5659.0
2016-03-29 13:10:00,219.7,219.91,219.69,219.9,1365.0,171.9253,172.0897,171.9175,172.0818,1365.0
2016-03-29 13:15:00,219.9,220.02,219.79,219.93,4841.0,172.0818,172.1757,171.9958,172.1053,4841.0
2016-03-29 13:20:00,219.93,219.93,219.8,219.8,3744.0,172.1053,172.1053,172.0036,172.0036,3744.0
2016-03-29 13:25:00,219.86,219.86,219.7,219.78,4708.0,172.0505,172.0505,171.9253,171.9879,4708.0
2016-03-29 13:30:00,219.76,219.9,219.68,219.83,1806.0,171.9723,172.0818,171.9097,172.0271,1806.0
2016-03-29 13:35:00,219.83,219.86,219.71,219.78,5326.0,172.0271,172.0505,171.9332,171.9879,5326.0
2016-03-29 13:40:00,219.78,220.0,219.76,219.89,11842.0,171.9879,172.1601,171.9723,172.074,11842.0
2016-03-29 13:45:00,219.9,219.96,219.82,219.85,2475.0,172.0818,172.1288,172.0192,172.0427,2475.0
2016-03-29 13:50:00,219.89,219.94,219.77,219.94,3893.0,172.074,172.1131,171.9801,172.1131,3893.0
2016-03-29 13:55:00,219.86,219.95,219.75,219.86,9723.0,172.0505,172.121,171.9645,172.0505,9723.0
2016-03-29 14:00:00,219.86,220.07,219.86,220.07,3103.0,172.0505,172.2149,172.0505,172.2149,3103.0
2016-03-29 14:05:00,220.02,220.4,220.01,220.4,4629.0,172.1757,172.4731,172.1679,172.4731,4629.0
2016-03-29 14:10:00,220.33,220.38,220.25,220.29,5825.0,172.4183,172.4575,172.3557,172.387,5825.0
2016-03-29 14:15:00,220.23,220.32,220.14,220.32,3390.0,172.3401,172.4105,172.2696,172.4105,3390.0
2016-03-29 14:20:00,220.3,220.38,220.28,220.35,2599.0,172.3949,172.4575,172.3792,172.434,2599.0
2016-03-29 14:25:00,220.34,220.77,220.34,220.67,7577.0,172.4262,172.7627,172.4262,172.6844,7577.0
2016-03-29 14:30:00,220.67,220.71,220.6,220.69,3640.0,172.6844,172.7157,172.6296,172.7001,3640.0
2016-03-29 14:35:00,220.67,220.68,220.33,220.33,2914.0,172.6844,172.6922,172.4183,172.4183,2914.0
2016-03-29 14:40:00,220.45,220.57,220.35,220.56,3689.0,172.5122,172.6061,172.434,172.5983,3689.0
2016-03-29 14:45:00,220.49,220.59,220.42,220.5,4897.0,172.5435,172.6218,172.4888,172.5514,4897.0
2016-03-29 14:50:00,220.49,220.49,220.29,220.35,7620.0,172.5435,172.5435,172.387,172.434,7620.0
2016-03-29 14:55:00,220.29,220.34,220.19,220.27,8180.0,172.387,172.4262,172.3088,172.3714,8180.0
2016-03-29 15:00:00,220.31,220.54,220.24,220.52,5908.0,172.4027,172.5827,172.3479,172.567,5908.0
2016-03-29 15:05:00,220.5,220.55,220.41,220.55,6574.0,172.5514,172.5905,172.4809,172.5905,6574.0
2016-03-29 15:10:00,220.56,220.69,220.55,220.62,7463.0,172.5983,172.7001,172.5905,172.6453,7463.0
2016-03-29 15:15:00,220.7,220.75,220.47,220.51,6443.0,172.7079,172.747,172.5279,172.5592,6443.0
2016-03-29 15:20:00,220.54,220.62,220.48,220.58,6958.0,172.5827,172.6453,172.5357,172.614,6958.0
2016-03-29 15:25:00,220.56,220.67,220.5,220.63,6000.0,172.5983,172.6844,172.5514,172.6531,6000.0
2016-03-29 15:30:00,220.64,220.75,220.6,220.73,4559.0,172.6609,172.747,172.6296,172.7314,4559.0
2016-03-29 15:35:00,220.72,220.81,220.68,220.75,6587.0,172.7235,172.794,172.6922,172.747,6587.0
2016-03-29 15:40:00,220.78,220.8,220.7,220.8,10662.0,172.7705,172.7861,172.7079,172.7861,10662.0
2016-03-29 15:45:00,220.76,220.76,220.6,220.67,11866.0,172.7548,172.7548,172.6296,172.6844,11866.0
2016-03-29 15:50:00,220.65,220.91,220.64,220.86,13692.0,172.6687,172.8722,172.6609,172.8331,13692.0
2016-03-29 15:55:00,220.85,220.92,220.78,220.82,39195.0,172.8253,172.88,172.7705,172.8018,39195.0
2016-03-30 09:30:00,222.0,223.16,221.79,223.16,39809.0,173.7252,174.6329,173.5609,174.6329,39809.0
2016-03-30 09:35:00,222.89,223.1,222.57,222.57,13783.0,174.4217,174.586,174.1712,174.1712,13783.0
2016-03-30 09:40:00,222.32,223.2,222.25,223.2,10060.0,173.9756,174.6642,173.9208,174.6642,10060.0
2016-03-30 09:45:00,223.09,223.09,222.76,222.83,15651.0,174.5782,174.5782,174.3199,174.3747,15651.0
2016-03-30 09:50:00,222.55,222.55,222.02,222.02,6876.0,174.1556,174.1556,173.7408,173.7408,6876.0
2016-03-30 09:55:00,222.18,222.56,222.07,222.52,9141.0,173.866,174.1634,173.78,174.1321,9141.0
2016-03-30 10:00:00,222.48,222.56,222.19,222.5,9233.0,174.1008,174.1634,173.8739,174.1165,9233.0
2016-03-30 10:05:00,222.5,222.99,222.46,222.86,8706.0,174.1165,174.4999,174.0852,174.3982,8706.0
2016-03-30 10:10:00,222.96,223.19,222.84,223.01,21049.0,174.4764,174.6564,174.3825,174.5156,21049.0
2016-03-30 10:15:00,222.99,223.04,222.8,222.93,15353.0,174.4999,174.539,174.3512,174.453,15353.0
2016-03-30 10:20:00,222.93,223.19,222.84,223.19,5568.0,174.453,174.6564,174.3825,174.6564,5568.0
2016-03-30 10:25:00,223.06,223.38,223.01,223.23,18784.0,174.5547,174.8051,174.5156,174.6877,18784.0
2016-03-30 10:30:00,223.2,223.39,222.98,223.16,13693.0,174.6642,174.8129,174.4921,174.6329,13693.0
2016-03-30 10:35:00,223.13,223.26,223.09,223.22,5829.0,174.6095,174.7112,174.5782,174.6799,5829.0
2016-03-30 10:40:00,223.26,223.27,223.17,223.26,5862.0,174.7112,174.719,174.6408,174.7112,5862.0
2016-03-30 10:45:00,223.29,223.4,223.22,223.26,12055.0,174.7347,174.8207,174.6799,174.7112,12055.0
2016-03-30 10:50:00,223.26,223.36,223.21,223.32,5897.0,174.7112,174.7894,174.6721,174.7581,5897.0
2016-03-30 10:55:00,223.29,223.37,223.25,223.28,7608.0,174.7347,174.7973,174.7034,174.7268,7608.0
2016-03-30 11:00:00,223.29,223.77,223.28,223.68,15044.0,174.7347,175.1103,174.7268,175.0399,15044.0
2016-03-30 11:05:00,223.7,223.75,223.37,223.6,11506.0,175.0555,175.0946,174.7973,174.9773,11506.0
2016-03-30 11:10:00,223.55,223.64,223.46,223.46,1601.0,174.9381,175.0086,174.8677,174.8677,1601.0
2016-03-30 11:15:00,223.44,223.52,223.37,223.47,14150.0,174.8521,174.9147,174.7973,174.8755,14150.0
2016-03-30 11:20:00,223.46,223.83,223.46,223.83,9806.0,174.8677,175.1572,174.8677,175.1572,9806.0
2016-03-30 11:25:00,223.83,223.86,223.44,223.52,5666.0,175.1572,175.1807,174.8521,174.9147,5666.0
2016-03-30 11:30:00,223.53,223.53,223.27,223.32,5574.0,174.9225,174.9225,174.719,174.7581,5574.0
2016-03-30 11:35:00,223.35,223.5,223.22,223.33,7403.0,174.7816,174.899,174.6799,174.766,7403.0
2016-03-30 11:40:00,223.47,223.5,223.4,223.43,5577.0,174.8755,174.899,174.8207,174.8442,5577.0
2016-03-30 11:45:00,223.44,223.47,223.41,223.46,2573.0,174.8521,174.8755,174.8286,174.8677,2573.0
2016-03-30 11:50:00,223.49,223.56,223.46,223.55,6052.0,174.8912,174.946,174.8677,174.9381,6052.0
2016-03-30 11:55:00,223.5,223.67,223.5,223.67,3470.0,174.899,175.032,174.899,175.032,3470.0
2016-03-30 12:00:00,223.59,223.76,223.55,223.76,6685.0,174.9694,175.1025,174.9381,175.1025,6685.0
2016-03-30 12:05:00,223.72,223.72,223.46,223.48,3632.0,175.0712,175.0712,174.8677,174.8834,3632.0
2016-03-30 12:10:00,223.69,223.69,223.42,223.42,4151.0,175.0477,175.0477,174.8364,174.8364,4151.0
2016-03-30 12:15:00,223.42,223.55,223.42,223.53,3929.0,174.8364,174.9381,174.8364,174.9225,3929.0
2016-03-30 12:20:00,223.51,223.63,223.47,223.48,6184.0,174.9068,175.0007,174.8755,174.8834,6184.0
2016-03-30 12:25:00,223.45,223.52,223.41,223.41,9015.0,174.8599,174.9147,174.8286,174.8286,9015.0
2016-03-30 12:30:00,223.4,223.48,223.37,223.45,3113.0,174.8207,174.8834,174.7973,174.8599,3113.0
2016-03-30 12:35:00,223.41,223.47,223.34,223.4,3400.0,174.8286,174.8755,174.7738,174.8207,3400.0
2016-03-30 12:40:00,223.34,223.45,223.33,223.4,1370.0,174.7738,174.8599,174.766,174.8207,1370.0
2016-03-30 12:45:00,223.46,223.5,223.41,223.41,18905.0,174.8677,174.899,174.8286,174.8286,18905.0
2016-03-30 12:50:00,223.41,223.45,223.19,223.2,8690.0,174.8286,174.8599,174.6564,174.6642,8690.0
2016-03-30 12:55:00,223.2,223.32,223.19,223.26,4440.0,174.6642,174.7581,174.6564,174.7112,4440.0
2016-03-30 13:00:00,223.24,223.33,223.24,223.26,12205.0,174.6955,174.766,174.6955,174.7112,12205.0
2016-03-30 13:05:00,223.29,223.31,223.14,223.14,8903.0,174.7347,174.7503,174.6173,174.6173,8903.0
2016-03-30 13:10:00,223.18,223.19,223.03,223.14,7467.0,174.6486,174.6564,174.5312,174.6173,7467.0
2016-03-30 13:15:00,223.2,223.2,223.05,223.05,8546.0,174.6642,174.6642,174.5469,174.5469,8546.0
2016-03-30 13:20:00,223.08,223.23,223.07,223.23,1575.0,174.5703,174.6877,174.5625,174.6877,1575.0
2016-03-30 13:25:00,223.18,223.24,223.11,223.11,1753.0,174.6486,174.6955,174.5938,174.5938,1753.0
2016-03-30 13:30:00,223.19,223.32,223.17,223.21,5495.0,174.6564,174.7581,174.6408,174.6721,5495.0
2016-03-30 13:35:00,223.27,223.38,223.27,223.33,3563.0,174.719,174.8051,174.719,174.766,3563.0
2016-03-30 13:40:00,223.27,223.5,223.26,223.37,11076.0,174.719,174.899,174.7112,174.7973,11076.0
2016-03-30 13:45:00,223.42,223.58,223.36,223.49,5895.0,174.8364,174.9616,174.7894,174.8912,5895.0
2016-03-30 13:50:00,223.39,223.53,223.38,223.46,1144.0,174.8129,174.9225,174.8051,174.8677,1144.0
2016-03-30 13:55:00,223.4,223.5,223.4,223.4,2492.0,174.8207,174.899,174.8207,174.8207,2492.0
2016-03-30 14:00:00,223.32,223.37,223.3,223.36,1100.0,174.7581,174.7973,174.7425,174.7894,1100.0
2016-03-30 14:05:00,223.31,223.41,223.21,223.34,8141.0,174.7503,174.8286,174.6721,174.7738,8141.0
2016-03-30 14:10:00,223.35,223.53,223.34,223.41,3975.0,174.7816,174.9225,174.7738,174.8286,3975.0
2016-03-30 14:15:00,223.37,223.53,223.37,223.5,13046.0,174.7973,174.9225,174.7973,174.899,13046.0
2016-03-30 14:20:00,223.53,223.54,223.3,223.43,4659.0,174.9225,174.9303,174.7425,174.8442,4659.0
2016-03-30 14:25:00,223.57,223.58,223.35,223.51,13973.0,174.9538,174.9616,174.7816,174.9068,13973.0
2016-03-30 14:30:00,223.47,223.66,223.47,223.62,7862.0,174.8755,175.0242,174.8755,174.9929,7862.0
2016-03-30 14:35:00,223.61,223.66,223.51,223.6,4481.0,174.9851,175.0242,174.9068,174.9773,4481.0
2016-03-30 14:40:00,223.54,223.57,223.44,223.5,2386.0,174.9303,174.9538,174.8521,174.899,2386.0
2016-03-30 14:45:00,223.5,223.54,223.44,223.5,6272.0,174.899,174.9303,174.8521,174.899,6272.0
2016-03-30 14:50:00,223.46,223.51,223.39,223.39,6983.0,174.8677,174.9068,174.8129,174.8129,6983.0
2016-03-30 14:55:00,223.37,223.37,223.28,223.31,4511.0,174.7973,174.7973,174.7268,174.7503,4511.0
2016-03-30 15:00:00,223.29,223.36,223.27,223.33,7967.0,174.7347,174.7894,174.719,174.766,7967.0
2016-03-30 15:05:00,223.31,223.35,223.26,223.28,5490.0,174.7503,174.7816,174.7112,174.7268,5490.0
2016-03-30 15:10:00,223.28,223.37,223.27,223.35,8806.0,174.7268,174.7973,174.719,174.7816,8806.0
2016-03-30 15:15:00,223.35,223.54,223.35,223.46,7971.0,174.7816,174.9303,174.7816,174.8677,7971.0
2016-03-30 15:20:00,223.47,223.51,223.39,223.48,4625.0,174.8755,174.9068,174.8129,174.8834,4625.0
2016-03-30 15:25:00,223.47,223.51,223.35,223.37,9714.0,174.8755,174.9068,174.7816,174.7973,9714.0
2016-03-30 15:30:00,223.46,223.51,223.34,223.38,6068.0,174.8677,174.9068,174.7738,174.8051,6068.0
2016-03-30 15:35:00,223.35,223.47,223.2,223.25,9598.0,174.7816,174.8755,174.6642,174.7034,9598.0
2016-03-30 15:40:00,223.23,223.23,223.08,223.15,8301.0,174.6877,174.6877,174.5703,174.6251,8301.0
2016-03-30 15:45:00,223.12,223.19,223.05,223.11,11557.0,174.6016,174.6564,174.5469,174.5938,11557.0
2016-03-30 15:50:00,223.13,223.27,223.0,223.04,18519.0,174.6095,174.719,174.5077,174.539,18519.0
2016-03-30 15:55:00,223.04,223.04,222.74,222.98,38522.0,174.539,174.539,174.3043,174.4921,38522.0
2016-03-31 09:30:00,222.65,223.04,222.21,222.87,18863.0,174.2338,174.539,173.8895,174.406,18863.0
2016-03-31 09:35:00,222.83,222.83,222.08,222.6,6486.0,174.3747,174.3747,173.7878,174.1947,6486.0
2016-03-31 09:40:00,222.5,222.6,221.91,222.53,6671.0,174.1165,174.1947,173.6548,174.1399,6671.0
2016-03-31 09:45:00,222.39,222.88,222.03,222.35,3800.0,174.0304,174.4138,173.7487,173.9991,3800.0
2016-03-31 09:50:00,222.3,222.58,222.28,222.47,4455.0,173.9599,174.1791,173.9443,174.093,4455.0
2016-03-31 09:55:00,222.42,222.73,222.42,222.51,4663.0,174.0539,174.2964,174.0539,174.1243,4663.0
2016-03-31 10:00:00,222.48,222.74,222.43,222.63,5144.0,174.1008,174.3043,174.0617,174.2182,5144.0
2016-03-31 10:05:00,222.6,222.66,222.37,222.37,4432.0,174.1947,174.2417,174.0147,174.0147,4432.0
2016-03-31 10:10:00,222.46,222.47,222.34,222.34,4284.0,174.0852,174.093,173.9913,173.9913,4284.0
2016-03-31 10:15:00,222.2,222.32,222.04,222.26,3952.0,173.8817,173.9756,173.7565,173.9286,3952.0
2016-03-31 10:20:00,222.26,222.27,222.04,222.11,3603.0,173.9286,173.9365,173.7565,173.8113,3603.0
2016-03-31 10:25:00,222.18,222.19,221.8,222.13,6141.0,173.866,173.8739,173.5687,173.8269,6141.0
2016-03-31 10:30:00,222.09,222.38,222.08,222.37,7891.0,173.7956,174.0226,173.7878,174.0147,7891.0
2016-03-31 10:35:00,222.43,222.44,222.27,222.32,8793.0,174.0617,174.0695,173.9365,173.9756,8793.0
2016-03-31 10:40:00,222.32,222.47,222.15,222.4,5124.0,173.9756,174.093,173.8426,174.0382,5124.0
2016-03-31 10:45:00,222.41,222.54,222.4,222.52,3538.0,174.046,174.1478,174.0382,174.1321,3538.0
2016-03-31 10:50:00,222.55,222.56,222.27,222.47,3055.0,174.1556,174.1634,173.9365,174.093,3055.0
2016-03-31 10:55:00,222.46,222.6,222.25,222.43,6115.0,174.0852,174.1947,173.9208,174.0617,6115.0
2016-03-31 11:00:00,222.47,222.64,222.47,222.53,3724.0,174.093,174.226,174.093,174.1399,3724.0
2016-03-31 11:05:00,222.56,222.62,222.48,222.48,2902.0,174.1634,174.2104,174.1008,174.1008,2902.0
2016-03-31 11:10:00,222.51,222.55,222.37,222.48,5985.0,174.1243,174.1556,174.0147,174.1008,5985.0
2016-03-31 11:15:00,222.55,222.64,222.5,222.61,3200.0,174.1556,174.226,174.1165,174.2025,3200.0
2016-03-31 11:20:00,222.61,222.69,222.52,222.62,2914.0,174.2025,174.2651,174.1321,174.2104,2914.0
2016-03-31 11:25:00,222.62,222.71,222.57,222.66,2846.0,174.2104,174.2808,174.1712,174.2417,2846.0
2016-03-31 11:30:00,222.73,222.73,222.5,222.51,4659.0,174.2964,174.2964,174.1165,174.1243,4659.0
2016-03-31 11:35:00,222.38,222.47,222.37,222.44,2896.0,174.0226,174.093,174.0147,174.0695,2896.0
2016-03-31 11:40:00,222.47,222.52,222.42,222.49,3300.0,174.093,174.1321,174.0539,174.1086,3300.0
2016-03-31 11:45:00,222.5,222.6,222.48,222.52,9882.0,174.1165,174.1947,174.1008,174.1321,9882.0
2016-03-31 11:50:00,222.58,222.58,222.45,222.45,3475.0,174.1791,174.1791,174.0773,174.0773,3475.0
2016-03-31 11:55:00,222.46,222.53,222.46,222.51,3261.0,174.0852,174.1399,174.0852,174.1243,3261.0
2016-03-31 12:00:00,222.46,222.64,222.46,222.64,11883.0,174.0852,174.226,174.0852,174.226,11883.0
2016-03-31 12:05:00,222.61,222.83,222.61,222.74,4244.0,174.2025,174.3747,174.2025,174.3043,4244.0
2016-03-31 12:10:00,222.73,223.02,222.72,222.99,7935.0,174.2964,174.5234,174.2886,174.4999,7935.0
2016-03-31 12:15:00,222.95,223.18,222.95,223.18,15507.0,174.4686,174.6486,174.4686,174.6486,15507.0
2016-03-31 12:20:00,223.19,223.33,223.01,223.17,6420.0,174.6564,174.766,174.5156,174.6408,6420.0
2016-03-31 12:25:00,223.17,223.17,222.84,222.84,3725.0,174.6408,174.6408,174.3825,174.3825,3725.0
2016-03-31 12:30:00,222.82,222.82,222.5,222.51,4400.0,174.3669,174.3669,174.1165,174.1243,4400.0
2016-03-31 12:35:00,222.51,222.56,222.44,222.49,11177.0,174.1243,174.1634,174.0695,174.1086,11177.0
2016-03-31 12:40:00,222.43,222.52,222.29,222.31,8490.0,174.0617,174.1321,173.9521,173.9678,8490.0
2016-03-31 12:45:00,222.31,222.31,222.12,222.12,6880.0,173.9678,173.9678,173.8191,173.8191,6880.0
2016-03-31 12:50:00,222.11,222.11,221.94,222.01,10376.0,173.8113,173.8113,173.6782,173.733,10376.0
2016-03-31 12:55:00,222.0,222.46,222.0,222.4,5156.0,173.7252,174.0852,173.7252,174.0382,5156.0
2016-03-31 13:00:00,222.33,222.35,222.0,222.08,8993.0,173.9834,173.9991,173.7252,173.7878,8993.0
2016-03-31 13:05:00,222.17,222.37,222.13,222.2,4950.0,173.8582,174.0147,173.8269,173.8817,4950.0
2016-03-31 13:10:00,222.22,222.48,222.19,222.28,3570.0,173.8973,174.1008,173.8739,173.9443,3570.0
2016-03-31 13:15:00,222.31,222.44,222.23,222.25,3186.0,173.9678,174.0695,173.9052,173.9208,3186.0
2016-03-31 13:20:00,222.3,222.3,222.14,222.14,1350.0,173.9599,173.9599,173.8347,173.8347,1350.0
2016-03-31 13:25:00,222.14,222.33,222.1,222.28,2770.0,173.8347,173.9834,173.8034,173.9443,2770.0
2016-03-31 13:30:00,222.23,222.23,222.01,222.19,2554.0,173.9052,173.9052,173.733,173.8739,2554.0
2016-03-31 13:35:00,222.19,222.45,222.13,222.45,9213.0,173.8739,174.0773,173.8269,174.0773,9213.0
2016-03-31 13:40:00,222.42,222.48,222.14,222.18,5602.0,174.0539,174.1008,173.8347,173.866,5602.0
2016-03-31 13:45:00,222.24,222.35,222.11,222.15,7580.0,173.913,173.9991,173.8113,173.8426,7580.0
2016-03-31 13:50:00,222.14,222.33,222.09,222.09,6273.0,173.8347,173.9834,173.7956,173.7956,6273.0
2016-03-31 13:55:00,222.09,222.09,221.93,221.99,6767.0,173.7956,173.7956,173.6704,173.7174,6767.0
2016-03-31 14:00:00,222.02,222.02,221.89,221.89,3895.0,173.7408,173.7408,173.6391,173.6391,3895.0
2016-03-31 14:05:00,221.95,221.99,221.8,221.93,11746.0,173.6861,173.7174,173.5687,173.6704,11746.0
2016-03-31 14:10:00,221.88,221.94,221.65,221.65,17155.0,173.6313,173.6782,173.4513,173.4513,17155.0
2016-03-31 14:15:00,221.66,221.8,221.66,221.74,5553.0,173.4591,173.5687,173.4591,173.5217,5553.0
2016-03-31 14:20:00,221.8,221.86,221.77,221.86,3125.0,173.5687,173.6156,173.5452,173.6156,3125.0
2016-03-31 14:25:00,221.81,221.81,221.52,221.57,6549.0,173.5765,173.5765,173.3496,173.3887,6549.0
2016-03-31 14:30:00,221.62,221.62,221.5,221.57,6162.0,173.4278,173.4278,173.3339,173.3887,6162.0
2016-03-31 14:35:00,221.56,221.57,221.42,221.42,13816.0,173.3809,173.3887,173.2713,173.2713,13816.0
2016-03-31 14:40:00,221.42,221.42,221.09,221.22,11407.0,173.2713,173.2713,173.0131,173.1148,11407.0
2016-03-31 14:45:00,221.2,221.44,221.19,221.39,5900.0,173.0991,173.287,173.0913,173.2478,5900.0
2016-03-31 14:50:00,221.42,221.62,221.39,221.57,6971.0,173.2713,173.4278,173.2478,173.3887,6971.0
2016-03-31 14:55:00,221.55,221.6,221.5,221.56,14648.0,173.373,173.4122,173.3339,173.3809,14648.0
2016-03-31 15:00:00,221.51,221.59,221.5,221.58,5661.0,173.3417,173.4043,173.3339,173.3965,5661.0
2016-03-31 15:05:00,221.64,221.7,221.54,221.55,5394.0,173.4435,173.4904,173.3652,173.373,5394.0
2016-03-31 15:10:00,221.54,221.72,221.45,221.71,8014.0,173.3652,173.5061,173.2948,173.4982,8014.0
2016-03-31 15:15:00,221.69,221.69,221.56,221.66,5024.0,173.4826,173.4826,173.3809,173.4591,5024.0
2016-03-31 15:20:00,221.65,221.97,221.62,221.89,18430.0,173.4513,173.7017,173.4278,173.6391,18430.0
2016-03-31 15:25:00,221.83,221.92,221.69,221.74,8773.0,173.5922,173.6626,173.4826,173.5217,8773.0
2016-03-31 15:30:00,221.77,221.82,221.64,221.77,11301.0,173.5452,173.5843,173.4435,173.5452,11301.0
2016-03-31 15:35:00,221.78,221.87,221.66,221.67,9636.0,173.553,173.6235,173.4591,173.4669,9636.0
2016-03-31 15:40:00,221.67,221.7,221.54,221.7,17572.0,173.4669,173.4904,173.3652,173.4904,17572.0
2016-03-31 15:45:00,221.65,221.79,221.56,221.6,23381.0,173.4513,173.5609,173.3809,173.4122,23381.0
2016-03-31 15:50:00,221.55,221.63,221.49,221.5,20442.0,173.373,173.4356,173.3261,173.3339,20442.0
2016-03-31 15:55:00,221.5,221.58,221.45,221.5,114309.0,173.3339,173.3965,173.2948,173.3339,114309.0
2016-04-01 09:30:00,219.96,220.57,219.18,219.91,4344.0,172.1288,172.6061,171.5184,172.0897,4344.0
2016-04-01 09:35:00,219.91,220.39,219.4,220.09,67953.0,172.0897,172.4653,171.6906,172.2305,67953.0
2016-04-01 09:40:00,220.12,220.26,219.17,219.17,11068.0,172.254,172.3636,171.5106,171.5106,11068.0
2016-04-01 09:45:00,219.23,219.68,219.22,219.24,14688.0,171.5575,171.9097,171.5497,171.5654,14688.0
2016-04-01 09:50:00,219.31,219.59,219.3,219.5,6218.0,171.6201,171.8392,171.6123,171.7688,6218.0
2016-04-01 09:55:00,219.48,220.23,219.47,220.23,7680.0,171.7532,172.3401,171.7453,172.3401,7680.0
2016-04-01 10:00:00,220.22,220.27,219.82,220.14,12825.0,172.3323,172.3714,172.0192,172.2696,12825.0
2016-04-01 10:05:00,220.1,220.61,220.07,220.56,7868.0,172.2383,172.6374,172.2149,172.5983,7868.0
2016-04-01 10:10:00,220.58,220.81,220.4,220.52,16534.0,172.614,172.794,172.4731,172.567,16534.0
2016-04-01 10:15:00,220.51,220.85,220.14,220.74,18834.0,172.5592,172.8253,172.2696,172.7392,18834.0
2016-04-01 10:20:00,220.89,221.26,220.79,221.26,5056.0,172.8566,173.1461,172.7783,173.1461,5056.0
2016-04-01 10:25:00,221.27,221.27,220.87,220.88,12403.0,173.1539,173.1539,172.8409,172.8487,12403.0
2016-04-01 10:30:00,220.86,221.0,220.76,220.87,8018.0,172.8331,172.9426,172.7548,172.8409,8018.0
2016-04-01 10:35:00,220.87,220.99,220.83,220.92,7597.0,172.8409,172.9348,172.8096,172.88,7597.0
2016-04-01 10:40:00,220.95,221.11,220.92,221.05,3380.0,172.9035,173.0287,172.88,172.9818,3380.0
2016-04-01 10:45:00,221.14,221.55,221.13,221.37,7046.0,173.0522,173.373,173.0444,173.2322,7046.0
2016-04-01 10:50:00,221.36,221.36,220.89,220.93,4020.0,173.2244,173.2244,172.8566,172.8879,4020.0
2016-04-01 10:55:00,220.96,221.2,220.91,221.18,3855.0,172.9113,173.0991,172.8722,173.0835,3855.0
2016-04-01 11:00:00,221.31,221.49,221.29,221.44,2522.0,173.1852,173.3261,173.1696,173.287,2522.0
2016-04-01 11:05:00,221.44,221.49,221.24,221.24,4768.0,173.287,173.3261,173.1305,173.1305,4768.0
2016-04-01 11:10:00,221.26,221.44,221.2,221.41,3050.0,173.1461,173.287,173.0991,173.2635,3050.0
2016-04-01 11:15:00,221.39,221.39,221.13,221.28,6550.0,173.2478,173.2478,173.0444,173.1618,6550.0
2016-04-01 11:20:00,221.33,221.33,221.05,221.11,6565.0,173.2009,173.2009,172.9818,173.0287,6565.0
2016-04-01 11:25:00,221.18,221.22,221.11,221.19,10018.0,173.0835,173.1148,173.0287,173.0913,10018.0
2016-04-01 11:30:00,221.19,221.49,221.18,221.46,7745.0,173.0913,173.3261,173.0835,173.3026,7745.0
2016-04-01 11:35:00,221.44,221.74,221.44,221.7,7117.0,173.287,173.5217,173.287,173.4904,7117.0
2016-04-01 11:40:00,221.76,221.8,221.61,221.61,3750.0,173.5374,173.5687,173.42,173.42,3750.0
2016-04-01 11:45:00,221.68,221.83,221.6,221.66,5348.0,173.4748,173.5922,173.4122,173.4591,5348.0
2016-04-01 11:50:00,221.69,221.83,221.67,221.81,3435.0,173.4826,173.5922,173.4669,173.5765,3435.0
2016-04-01 11:55:00,221.74,221.88,221.74,221.83,5915.0,173.5217,173.6313,173.5217,173.5922,5915.0
2016-04-01 12:00:00,221.85,222.02,221.79,221.99,7311.0,173.6078,173.7408,173.5609,173.7174,7311.0
2016-04-01 12:05:00,222.01,222.01,221.79,221.96,7298.0,173.733,173.733,173.5609,173.6939,7298.0
2016-04-01 12:10:00,221.99,222.06,221.83,222.06,5618.0,173.7174,173.7721,173.5922,173.7721,5618.0
2016-04-01 12:15:00,222.04,222.17,221.97,222.17,6542.0,173.7565,173.8582,173.7017,173.8582,6542.0
2016-04-01 12:20:00,222.09,222.14,221.7,221.78,4851.0,173.7956,173.8347,173.4904,173.553,4851.0
2016-04-01 12:25:00,221.78,221.81,221.68,221.72,10102.0,173.553,173.5765,173.4748,173.5061,10102.0
2016-04-01 12:30:00,221.66,221.77,221.62,221.76,3491.0,173.4591,173.5452,173.4278,173.5374,3491.0
2016-04-01 12:35:00,221.82,221.9,221.71,221.88,9478.0,173.5843,173.6469,173.4982,173.6313,9478.0
2016-04-01 12:40:00,221.83,222.0,221.75,221.75,8577.0,173.5922,173.7252,173.5295,173.5295,8577.0
2016-04-01 12:45:00,221.72,221.9,221.72,221.9,2605.0,173.5061,173.6469,173.5061,173.6469,2605.0
2016-04-01 12:50:00,221.95,222.0,221.89,221.95,7404.0,173.6861,173.7252,173.6391,173.6861,7404.0
2016-04-01 12:55:00,221.99,222.04,221.93,222.0,6034.0,173.7174,173.7565,173.6704,173.7252,6034.0
2016-04-01 13:00:00,221.99,222.08,221.94,222.05,2301.0,173.7174,173.7878,173.6782,173.7643,2301.0
2016-04-01 13:05:00,222.03,222.05,222.0,222.02,1917.0,173.7487,173.7643,173.7252,173.7408,1917.0
2016-04-01 13:10:00,221.98,222.17,221.96,222.11,6547.0,173.7095,173.8582,173.6939,173.8113,6547.0
2016-04-01 13:15:00,222.07,222.14,222.01,222.07,3471.0,173.78,173.8347,173.733,173.78,3471.0
2016-04-01 13:20:00,222.03,222.24,222.01,222.24,3669.0,173.7487,173.913,173.733,173.913,3669.0
2016-04-01 13:25:00,222.3,222.36,222.15,222.2,6522.0,173.9599,174.0069,173.8426,173.8817,6522.0
2016-04-01 13:30:00,222.24,222.46,222.15,222.43,4314.0,173.913,174.0852,173.8426,174.0617,4314.0
2016-04-01 13:35:00,222.48,222.54,222.43,222.43,2381.0,174.1008,174.1478,174.0617,174.0617,2381.0
2016-04-01 13:40:00,222.41,222.61,222.4,222.58,7435.0,174.046,174.2025,174.0382,174.1791,7435.0
2016-04-01 13:45:00,222.6,222.61,222.46,222.55,3021.0,174.1947,174.2025,174.0852,174.1556,3021.0
2016-04-01 13:50:00,222.53,222.68,222.53,222.61,4408.0,174.1399,174.2573,174.1399,174.2025,4408.0
2016-04-01 13:55:00,222.62,222.66,222.51,222.66,4034.0,174.2104,174.2417,174.1243,174.2417,4034.0
2016-04-01 14:00:00,222.63,222.72,222.49,222.49,4392.0,174.2182,174.2886,174.1086,174.1086,4392.0
2016-04-01 14:05:00,222.5,222.64,222.5,222.57,4453.0,174.1165,174.226,174.1165,174.1712,4453.0
2016-04-01 14:10:00,222.56,222.68,222.56,222.67,3500.0,174.1634,174.2573,174.1634,174.2495,3500.0
2016-04-01 14:15:00,222.65,222.71,222.54,222.59,4374.0,174.2338,174.2808,174.1478,174.1869,4374.0
2016-04-01 14:20:00,222.62,222.7,222.54,222.67,4299.0,174.2104,174.273,174.1478,174.2495,4299.0
2016-04-01 14:25:00,222.67,222.72,222.55,222.63,4862.0,174.2495,174.2886,174.1556,174.2182,4862.0
2016-04-01 14:30:00,222.66,222.88,222.6,222.8,10389.0,174.2417,174.4138,174.1947,174.3512,10389.0
2016-04-01 14:35:00,222.81,223.15,222.81,223.05,7043.0,174.359,174.6251,174.359,174.5469,7043.0
2016-04-01 14:40:00,223.02,223.22,222.93,223.14,5666.0,174.5234,174.6799,174.453,174.6173,5666.0
2016-04-01 14:45:00,223.16,223.32,223.16,223.24,6385.0,174.6329,174.7581,174.6329,174.6955,6385.0
2016-04-01 14:50:00,223.2,223.25,223.18,223.25,5874.0,174.6642,174.7034,174.6486,174.7034,5874.0
2016-04-01 14:55:00,223.25,223.33,222.99,223.01,6295.0,174.7034,174.766,174.4999,174.5156,6295.0
2016-04-01 15:00:00,223.02,223.08,222.84,223.04,5528.0,174.5234,174.5703,174.3825,174.539,5528.0
2016-04-01 15:05:00,223.07,223.11,223.03,223.05,6258.0,174.5625,174.5938,174.5312,174.5469,6258.0
2016-04-01 15:10:00,223.06,223.06,222.83,222.89,20971.0,174.5547,174.5547,174.3747,174.4217,20971.0
2016-04-01 15:15:00,222.86,222.98,222.82,222.94,3000.0,174.3982,174.4921,174.3669,174.4608,3000.0
2016-04-01 15:20:00,222.97,223.0,222.9,222.93,5729.0,174.4843,174.5077,174.4295,174.453,5729.0
2016-04-01 15:25:00,222.98,223.08,222.93,223.06,6374.0,174.4921,174.5703,174.453,174.5547,6374.0
2016-04-01 15:30:00,223.06,223.31,223.01,223.31,7898.0,174.5547,174.7503,174.5156,174.7503,7898.0
2016-04-01 15:35:00,223.23,223.31,222.99,223.28,14494.0,174.6877,174.7503,174.4999,174.7268,14494.0
2016-04-01 15:40:00,223.26,223.39,223.21,223.25,7450.0,174.7112,174.8129,174.6721,174.7034,7450.0
2016-04-01 15:45:00,223.31,223.47,223.31,223.42,12518.0,174.7503,174.8755,174.7503,174.8364,12518.0
2016-04-01 15:50:00,223.45,223.46,223.19,223.27,8034.0,174.8599,174.8677,174.6564,174.719,8034.0
2016-04-01 15:55:00,223.27,223.44,223.1,223.12,29553.0,174.719,174.8521,174.586,174.6016,29553.0
2016-04-04 09:30:00,223.22,223.72,223.15,223.67,22206.0,174.6799,175.0712,174.6251,175.032,22206.0
2016-04-04 09:35:00,223.54,224.87,223.53,224.6,26085.0,174.9303,175.9711,174.9225,175.7598,26085.0
2016-04-04 09:40:00,224.68,224.9,224.64,224.86,7869.0,175.8224,175.9946,175.7911,175.9633,7869.0
2016-04-04 09:45:00,224.88,224.88,224.37,224.76,5226.0,175.9789,175.9789,175.5798,175.885,5226.0
2016-04-04 09:50:00,224.65,224.65,223.96,224.42,9167.0,175.7989,175.7989,175.259,175.6189,9167.0
2016-04-04 09:55:00,224.32,224.46,223.95,224.46,4464.0,175.5407,175.6502,175.2511,175.6502,4464.0
2016-04-04 10:00:00,224.42,224.72,224.04,224.05,13544.0,175.6189,175.8537,175.3216,175.3294,13544.0
2016-04-04 10:05:00,224.12,224.3,224.11,224.19,1903.0,175.3842,175.525,175.3764,175.439,1903.0
2016-04-04 10:10:00,224.24,224.32,223.65,224.0,11880.0,175.4781,175.5407,175.0164,175.2903,11880.0
2016-04-04 10:15:00,224.08,224.27,223.73,223.87,4549.0,175.3529,175.5016,175.079,175.1885,4549.0
2016-04-04 10:20:00,223.8,224.16,223.8,224.15,4565.0,175.1338,175.4155,175.1338,175.4077,4565.0
2016-04-04 10:25:00,224.11,224.26,224.03,224.12,6374.0,175.3764,175.4937,175.3138,175.3842,6374.0
2016-04-04 10:30:00,223.99,223.99,223.58,223.94,5744.0,175.2825,175.2825,174.9616,175.2433,5744.0
2016-04-04 10:35:00,223.85,223.92,223.44,223.57,2334.0,175.1729,175.2277,174.8521,174.9538,2334.0
2016-04-04 10:40:00,223.57,223.6,223.34,223.56,3692.0,174.9538,174.9773,174.7738,174.946,3692.0
2016-04-04 10:45:00,223.55,223.77,223.47,223.6,6710.0,174.9381,175.1103,174.8755,174.9773,6710.0
2016-04-04 10:50:00,223.65,223.93,223.58,223.78,5926.0,175.0164,175.2355,174.9616,175.1181,5926.0
2016-04-04 10:55:00,223.77,223.88,223.29,223.44,5467.0,175.1103,175.1964,174.7347,174.8521,5467.0
2016-04-04 11:00:00,223.29,223.53,223.08,223.46,4646.0,174.7347,174.9225,174.5703,174.8677,4646.0
2016-04-04 11:05:00,223.58,223.95,223.46,223.86,15670.0,174.9616,175.2511,174.8677,175.1807,15670.0
2016-04-04 11:10:00,223.78,224.08,223.77,223.91,17873.0,175.1181,175.3529,175.1103,175.2198,17873.0
2016-04-04 11:15:00,223.96,224.25,223.85,224.0,29207.0,175.259,175.4859,175.1729,175.2903,29207.0
2016-04-04 11:20:00,224.01,224.14,223.92,224.14,8400.0,175.2981,175.3998,175.2277,175.3998,8400.0
2016-04-04 11:25:00,224.05,224.15,223.82,224.03,7997.0,175.3294,175.4077,175.1494,175.3138,7997.0
2016-04-04 11:30:00,224.02,224.28,223.83,224.19,12700.0,175.3059,175.5094,175.1572,175.439,12700.0
2016-04-04 11:35:00,224.23,224.23,224.08,224.09,2957.0,175.4703,175.4703,175.3529,175.3607,2957.0
2016-04-04 11:40:00,224.06,224.26,223.96,224.07,20508.0,175.3372,175.4937,175.259,175.3451,20508.0
2016-04-04 11:45:00,224.02,224.15,223.98,224.06,19477.0,175.3059,175.4077,175.2746,175.3372,19477.0
2016-04-04 11:50:00,223.98,224.08,223.88,223.88,27025.0,175.2746,175.3529,175.1964,175.1964,27025.0
2016-04-04 11:55:00,223.8,223.95,223.8,223.87,16097.0,175.1338,175.2511,175.1338,175.1885,16097.0
2016-04-04 12:00:00,223.93,224.09,223.93,224.07,2730.0,175.2355,175.3607,175.2355,175.3451,2730.0
2016-04-04 12:05:00,224.07,224.27,223.91,224.25,10012.0,175.3451,175.5016,175.2198,175.4859,10012.0
2016-04-04 12:10:00,224.25,224.68,224.2,224.58,6604.0,175.4859,175.8224,175.4468,175.7442,6604.0
2016-04-04 12:15:00,224.7,224.85,224.37,224.45,12843.0,175.8381,175.9554,175.5798,175.6424,12843.0
2016-04-04 12:20:00,224.45,224.63,224.41,224.41,9765.0,175.6424,175.7833,175.6111,175.6111,9765.0
2016-04-04 12:25:00,224.41,224.67,224.37,224.47,6601.0,175.6111,175.8146,175.5798,175.6581,6601.0
2016-04-04 12:30:00,224.43,224.63,224.4,224.5,8970.0,175.6268,175.7833,175.6033,175.6815,8970.0
2016-04-04 12:35:00,224.5,224.54,224.31,224.44,5743.0,175.6815,175.7129,175.5329,175.6346,5743.0
2016-04-04 12:40:00,224.41,224.44,224.26,224.26,7675.0,175.6111,175.6346,175.4937,175.4937,7675.0
2016-04-04 12:45:00,224.27,224.4,224.14,224.17,5750.0,175.5016,175.6033,175.3998,175.4233,5750.0
2016-04-04 12:50:00,224.17,224.31,224.05,224.22,16172.0,175.4233,175.5329,175.3294,175.4624,16172.0
2016-04-04 12:55:00,224.23,224.4,224.17,224.21,5258.0,175.4703,175.6033,175.4233,175.4546,5258.0
2016-04-04 13:00:00,224.17,224.27,224.01,224.01,6114.0,175.4233,175.5016,175.2981,175.2981,6114.0
2016-04-04 13:05:00,224.05,224.06,223.99,224.01,2571.0,175.3294,175.3372,175.2825,175.2981,2571.0
2016-04-04 13:10:00,224.06,224.07,223.86,224.07,4310.0,175.3372,175.3451,175.1807,175.3451,4310.0
2016-04-04 13:15:00,224.04,224.07,223.92,224.04,3654.0,175.3216,175.3451,175.2277,175.3216,3654.0
2016-04-04 13:20:00,223.97,224.05,223.94,223.97,2474.0,175.2668,175.3294,175.2433,175.2668,2474.0
2016-04-04 13:25:00,223.96,224.03,223.87,223.93,9559.0,175.259,175.3138,175.1885,175.2355,9559.0
2016-04-04 13:30:00,223.88,224.0,223.87,223.92,2687.0,175.1964,175.2903,175.1885,175.2277,2687.0
2016-04-04 13:35:00,224.0,224.15,223.92,224.1,20015.0,175.2903,175.4077,175.2277,175.3685,20015.0
2016-04-04 13:40:00,224.1,224.16,223.8,223.85,9655.0,175.3685,175.4155,175.1338,175.1729,9655.0
2016-04-04 13:45:00,223.91,224.08,223.85,224.08,4920.0,175.2198,175.3529,175.1729,175.3529,4920.0
2016-04-04 13:50:00,224.02,224.07,223.87,224.04,4889.0,175.3059,175.3451,175.1885,175.3216,4889.0
2016-04-04 13:55:00,223.98,224.04,223.86,223.97,2136.0,175.2746,175.3216,175.1807,175.2668,2136.0
2016-04-04 14:00:00,224.0,224.0,223.83,223.83,1309.0,175.2903,175.2903,175.1572,175.1572,1309.0
2016-04-04 14:05:00,223.83,223.9,223.72,223.77,3101.0,175.1572,175.212,175.0712,175.1103,3101.0
2016-04-04 14:10:00,223.74,223.89,223.74,223.84,937.0,175.0868,175.2042,175.0868,175.1651,937.0
2016-04-04 14:15:00,223.91,223.97,223.74,223.9,3102.0,175.2198,175.2668,175.0868,175.212,3102.0
2016-04-04 14:20:00,223.84,223.98,223.79,223.98,1000.0,175.1651,175.2746,175.1259,175.2746,1000.0
2016-04-04 14:25:00,223.97,224.12,223.9,224.05,3090.0,175.2668,175.3842,175.212,175.3294,3090.0
2016-04-04 14:30:00,224.04,224.09,223.92,224.04,2528.0,175.3216,175.3607,175.2277,175.3216,2528.0
2016-04-04 14:35:00,224.05,224.2,223.92,223.99,6333.0,175.3294,175.4468,175.2277,175.2825,6333.0
2016-04-04 14:40:00,224.01,224.1,223.97,224.03,5130.0,175.2981,175.3685,175.2668,175.3138,5130.0
2016-04-04 14:45:00,224.09,224.19,223.92,224.07,20258.0,175.3607,175.439,175.2277,175.3451,20258.0
2016-04-04 14:50:00,224.07,224.07,223.98,224.01,2700.0,175.3451,175.3451,175.2746,175.2981,2700.0
2016-04-04 14:55:00,224.0,224.05,223.87,223.92,5649.0,175.2903,175.3294,175.1885,175.2277,5649.0
2016-04-04 15:00:00,223.95,224.05,223.93,224.04,6289.0,175.2511,175.3294,175.2355,175.3216,6289.0
2016-04-04 15:05:00,224.05,224.14,223.99,224.03,3413.0,175.3294,175.3998,175.2825,175.3138,3413.0
2016-04-04 15:10:00,224.01,224.3,223.98,224.19,9369.0,175.2981,175.525,175.2746,175.439,9369.0
2016-04-04 15:15:00,224.25,224.37,224.15,224.23,7880.0,175.4859,175.5798,175.4077,175.4703,7880.0
2016-04-04 15:20:00,224.22,224.22,223.91,223.96,11657.0,175.4624,175.4624,175.2198,175.259,11657.0
2016-04-04 15:25:00,223.95,223.95,223.71,223.71,3555.0,175.2511,175.2511,175.0633,175.0633,3555.0
2016-04-04 15:30:00,223.69,223.95,223.69,223.85,4425.0,175.0477,175.2511,175.0477,175.1729,4425.0
2016-04-04 15:35:00,223.83,223.97,223.72,223.75,10253.0,175.1572,175.2668,175.0712,175.0946,10253.0
2016-04-04 15:40:00,223.81,223.91,223.62,223.73,5393.0,175.1416,175.2198,174.9929,175.079,5393.0
2016-04-04 15:45:00,223.76,223.99,223.75,223.92,10591.0,175.1025,175.2825,175.0946,175.2277,10591.0
2016-04-04 15:50:00,223.97,224.0,223.79,223.84,7768.0,175.2668,175.2903,175.1259,175.1651,7768.0
2016-04-04 15:55:00,223.83,224.14,223.82,224.09,37166.0,175.1572,175.3998,175.1494,175.3607,37166.0
2016-04-05 09:30:00,224.03,224.29,223.54,223.91,49798.0,175.3138,175.5172,174.9303,175.2198,49798.0
2016-04-05 09:35:00,223.84,224.06,223.28,223.44,25247.0,175.1651,175.3372,174.7268,174.8521,25247.0
2016-04-05 09:40:00,223.54,223.64,222.82,223.2,10038.0,174.9303,175.0086,174.3669,174.6642,10038.0
2016-04-05 09:45:00,223.32,223.47,222.95,222.99,15202.0,174.7581,174.8755,174.4686,174.4999,15202.0
2016-04-05 09:50:00,223.08,224.09,222.96,224.09,7224.0,174.5703,175.3607,174.4764,175.3607,7224.0
2016-04-05 09:55:00,224.18,224.68,224.1,224.64,8809.0,175.4311,175.8224,175.3685,175.7911,8809.0
2016-04-05 10:00:00,224.64,224.66,224.38,224.48,10440.0,175.7911,175.8068,175.5876,175.6659,10440.0
2016-04-05 10:05:00,224.49,224.85,224.45,224.58,5314.0,175.6737,175.9554,175.6424,175.7442,5314.0
2016-04-05 10:10:00,224.58,224.76,224.5,224.76,7704.0,175.7442,175.885,175.6815,175.885,7704.0
2016-04-05 10:15:00,224.78,225.0,224.77,224.96,12493.0,175.9007,176.0728,175.8928,176.0415,12493.0
2016-04-05 10:20:00,224.96,225.14,224.84,225.05,61542.0,176.0415,176.1824,175.9476,176.112,61542.0
2016-04-05 10:25:00,225.02,225.39,224.99,225.25,10180.0,176.0885,176.378,176.065,176.2685,10180.0
2016-04-05 10:30:00,225.16,225.99,225.16,225.99,15353.0,176.198,176.8475,176.198,176.8475,15353.0
2016-04-05 10:35:00,225.99,226.18,225.8,225.98,25922.0,176.8475,176.9962,176.6989,176.8397,25922.0
2016-04-05 10:40:00,226.03,226.03,225.72,225.75,15519.0,176.8788,176.8788,176.6363,176.6597,15519.0
2016-04-05 10:45:00,225.71,226.04,225.69,226.04,18567.0,176.6284,176.8867,176.6128,176.8867,18567.0
2016-04-05 10:50:00,226.07,226.16,225.85,226.08,12775.0,176.9101,176.9806,176.738,176.918,12775.0
2016-04-05 10:55:00,226.04,226.2,225.85,226.1,19581.0,176.8867,177.0119,176.738,176.9336,19581.0
2016-04-05 11:00:00,226.07,226.51,226.02,226.5,24578.0,176.9101,177.2545,176.871,177.2466,24578.0
2016-04-05 11:05:00,226.45,227.03,226.4,226.93,22422.0,177.2075,177.6614,177.1684,177.5831,22422.0
2016-04-05 11:10:00,226.9,226.95,226.6,226.84,19045.0,177.5597,177.5988,177.3249,177.5127,19045.0
2016-04-05 11:15:00,226.82,226.98,226.54,226.66,70922.0,177.4971,177.6223,177.2779,177.3718,70922.0
2016-04-05 11:20:00,226.62,226.68,226.01,226.12,27712.0,177.3405,177.3875,176.8632,176.9493,27712.0
2016-04-05 11:25:00,226.1,226.3,225.94,225.95,5921.0,176.9336,177.0901,176.8084,176.8162,5921.0
2016-04-05 11:30:00,225.94,226.0,225.5,225.51,5183.0,176.8084,176.8554,176.4641,176.4719,5183.0
2016-04-05 11:35:00,225.47,225.83,225.39,225.65,18686.0,176.4406,176.7223,176.378,176.5815,18686.0
2016-04-05 11:40:00,225.65,225.88,225.56,225.6,8229.0,176.5815,176.7615,176.511,176.5424,8229.0
2016-04-05 11:45:00,225.63,225.78,225.54,225.74,4439.0,176.5658,176.6832,176.4954,176.6519,4439.0
2016-04-05 11:50:00,225.71,225.74,225.61,225.65,9190.0,176.6284,176.6519,176.5502,176.5815,9190.0
2016-04-05 11:55:00,225.61,225.65,225.47,225.6,7214.0,176.5502,176.5815,176.4406,176.5424,7214.0
2016-04-05 12:00:00,225.46,225.69,225.44,225.54,2798.0,176.4328,176.6128,176.4171,176.4954,2798.0
2016-04-05 12:05:00,225.61,225.61,225.44,225.45,3065.0,176.5502,176.5502,176.4171,176.425,3065.0
2016-04-05 12:10:00,225.48,225.5,225.35,225.41,2750.0,176.4484,176.4641,176.3467,176.3937,2750.0
2016-04-05 12:15:00,225.38,225.43,225.02,225.03,5101.0,176.3702,176.4093,176.0885,176.0963,5101.0
2016-04-05 12:20:00,225.02,225.13,225.02,225.11,2924.0,176.0885,176.1746,176.0885,176.1589,2924.0
2016-04-05 12:25:00,225.05,225.18,224.94,225.18,5225.0,176.112,176.2137,176.0259,176.2137,5225.0
2016-04-05 12:30:00,225.23,225.29,225.21,225.25,2615.0,176.2528,176.2998,176.2372,176.2685,2615.0
2016-04-05 12:35:00,225.31,225.43,225.31,225.43,4814.0,176.3154,176.4093,176.3154,176.4093,4814.0
2016-04-05 12:40:00,225.37,225.61,225.33,225.58,16159.0,176.3624,176.5502,176.3311,176.5267,16159.0
2016-04-05 12:45:00,225.6,225.65,225.52,225.62,6210.0,176.5424,176.5815,176.4797,176.558,6210.0
2016-04-05 12:50:00,225.57,225.8,225.57,225.79,4550.0,176.5189,176.6989,176.5189,176.691,4550.0
2016-04-05 12:55:00,225.8,225.86,225.78,225.84,7437.0,176.6989,176.7458,176.6832,176.7302,7437.0
2016-04-05 13:00:00,225.81,225.83,225.7,225.77,8779.0,176.7067,176.7223,176.6206,176.6754,8779.0
2016-04-05 13:05:00,225.77,225.82,225.68,225.72,7448.0,176.6754,176.7145,176.605,176.6363,7448.0
2016-04-05 13:10:00,225.71,225.76,225.6,225.76,5428.0,176.6284,176.6676,176.5424,176.6676,5428.0
2016-04-05 13:15:00,225.8,225.82,225.75,225.8,5925.0,176.6989,176.7145,176.6597,176.6989,5925.0
2016-04-05 13:20:00,225.82,226.05,225.82,226.02,9292.0,176.7145,176.8945,176.7145,176.871,9292.0
2016-04-05 13:25:00,226.03,226.19,225.99,226.19,9421.0,176.8788,177.0041,176.8475,177.0041,9421.0
2016-04-05 13:30:00,226.18,226.19,225.99,226.03,5220.0,176.9962,177.0041,176.8475,176.8788,5220.0
2016-04-05 13:35:00,226.03,226.04,225.84,225.84,9420.0,176.8788,176.8867,176.7302,176.7302,9420.0
2016-04-05 13:40:00,225.86,225.88,225.75,225.78,47740.0,176.7458,176.7615,176.6597,176.6832,47740.0
2016-04-05 13:45:00,225.83,225.92,225.79,225.8,4102.0,176.7223,176.7928,176.691,176.6989,4102.0
2016-04-05 13:50:00,225.8,225.97,225.73,225.89,4651.0,176.6989,176.8319,176.6441,176.7693,4651.0
2016-04-05 13:55:00,225.95,226.02,225.91,225.97,4825.0,176.8162,176.871,176.7849,176.8319,4825.0
2016-04-05 14:00:00,225.99,225.99,225.87,225.95,7490.0,176.8475,176.8475,176.7536,176.8162,7490.0
2016-04-05 14:05:00,225.98,226.09,225.98,226.04,5405.0,176.8397,176.9258,176.8397,176.8867,5405.0
2016-04-05 14:10:00,226.04,226.15,226.0,226.12,7375.0,176.8867,176.9728,176.8554,176.9493,7375.0
2016-04-05 14:15:00,226.1,226.12,226.01,226.09,8991.0,176.9336,176.9493,176.8632,176.9258,8991.0
2016-04-05 14:20:00,226.04,226.09,225.91,225.96,5232.0,176.8867,176.9258,176.7849,176.8241,5232.0
2016-04-05 14:25:00,225.94,226.04,225.89,226.0,5177.0,176.8084,176.8867,176.7693,176.8554,5177.0
2016-04-05 14:30:00,226.0,226.12,226.0,226.11,16092.0,176.8554,176.9493,176.8554,176.9414,16092.0
2016-04-05 14:35:00,226.11,226.24,226.1,226.23,9700.0,176.9414,177.0432,176.9336,177.0354,9700.0
2016-04-05 14:40:00,226.23,226.23,226.01,226.02,4377.0,177.0354,177.0354,176.8632,176.871,4377.0
2016-04-05 14:45:00,226.07,226.1,226.0,226.0,5547.0,176.9101,176.9336,176.8554,176.8554,5547.0
2016-04-05 14:50:00,226.01,226.02,225.91,225.91,3575.0,176.8632,176.871,176.7849,176.7849,3575.0
2016-04-05 14:55:00,225.93,225.93,225.83,225.83,3879.0,176.8006,176.8006,176.7223,176.7223,3879.0
2016-04-05 15:00:00,225.84,225.93,225.76,225.93,9020.0,176.7302,176.8006,176.6676,176.8006,9020.0
2016-04-05 15:05:00,225.88,225.88,225.52,225.54,11443.0,176.7615,176.7615,176.4797,176.4954,11443.0
2016-04-05 15:10:00,225.53,225.59,225.46,225.53,6323.0,176.4876,176.5345,176.4328,176.4876,6323.0
2016-04-05 15:15:00,225.53,225.69,225.53,225.59,6206.0,176.4876,176.6128,176.4876,176.5345,6206.0
2016-04-05 15:20:00,225.64,225.73,225.57,225.61,6797.0,176.5737,176.6441,176.5189,176.5502,6797.0
2016-04-05 15:25:00,225.59,225.78,225.58,225.68,7552.0,176.5345,176.6832,176.5267,176.605,7552.0
2016-04-05 15:30:00,225.68,225.8,225.48,225.75,14542.0,176.605,176.6989,176.4484,176.6597,14542.0
2016-04-05 15:35:00,225.79,225.79,225.46,225.55,11693.0,176.691,176.691,176.4328,176.5032,11693.0
2016-04-05 15:40:00,225.57,225.64,225.5,225.6,21441.0,176.5189,176.5737,176.4641,176.5424,21441.0
2016-04-05 15:45:00,225.61,225.71,225.53,225.56,30553.0,176.5502,176.6284,176.4876,176.511,30553.0
2016-04-05 15:50:00,225.56,225.57,225.4,225.46,49442.0,176.511,176.5189,176.3858,176.4328,49442.0
2016-04-05 15:55:00,225.47,225.64,225.34,225.61,89662.0,176.4406,176.5737,176.3389,176.5502,89662.0
2016-04-06 09:30:00,225.31,225.98,225.31,225.83,25197.0,176.3154,176.8397,176.3154,176.7223,25197.0
2016-04-06 09:35:00,225.66,226.07,225.47,225.84,23156.0,176.5893,176.9101,176.4406,176.7302,23156.0
2016-04-06 09:40:00,225.81,226.15,225.76,225.76,16128.0,176.7067,176.9728,176.6676,176.6676,16128.0
2016-04-06 09:45:00,225.76,225.8,225.47,225.71,10091.0,176.6676,176.6989,176.4406,176.6284,10091.0
2016-04-06 09:50:00,225.68,225.91,225.51,225.76,7255.0,176.605,176.7849,176.4719,176.6676,7255.0
2016-04-06 09:55:00,225.82,225.93,225.66,225.71,11365.0,176.7145,176.8006,176.5893,176.6284,11365.0
2016-04-06 10:00:00,225.75,226.0,225.68,225.86,96602.0,176.6597,176.8554,176.605,176.7458,96602.0
2016-04-06 10:05:00,225.78,226.05,225.68,225.9,14514.0,176.6832,176.8945,176.605,176.7771,14514.0
2016-04-06 10:10:00,225.95,226.0,225.81,225.95,16901.0,176.8162,176.8554,176.7067,176.8162,16901.0
2016-04-06 10:15:00,226.01,226.01,225.79,225.92,16039.0,176.8632,176.8632,176.691,176.7928,16039.0
2016-04-06 10:20:00,225.94,226.03,225.72,226.0,33813.0,176.8084,176.8788,176.6363,176.8554,33813.0
2016-04-06 10:25:00,225.95,226.07,225.94,225.97,16160.0,176.8162,176.9101,176.8084,176.8319,16160.0
2016-04-06 10:30:00,226.0,226.04,225.84,226.0,6680.0,176.8554,176.8867,176.7302,176.8554,6680.0
2016-04-06 10:35:00,226.0,226.17,225.92,226.03,7922.0,176.8554,176.9884,176.7928,176.8788,7922.0
2016-04-06 10:40:00,226.06,226.22,226.05,226.09,8592.0,176.9023,177.0275,176.8945,176.9258,8592.0
2016-04-06 10:45:00,226.04,226.09,225.79,225.95,10587.0,176.8867,176.9258,176.691,176.8162,10587.0
2016-04-06 10:50:00,225.92,225.97,225.75,225.83,11208.0,176.7928,176.8319,176.6597,176.7223,11208.0
2016-04-06 10:55:00,225.8,226.1,225.76,226.02,14308.0,176.6989,176.9336,176.6676,176.871,14308.0
2016-04-06 11:00:00,226.09,226.19,226.03,226.03,2616.0,176.9258,177.0041,176.8788,176.8788,2616.0
2016-04-06 11:05:00,226.08,226.13,225.85,225.88,5688.0,176.918,176.9571,176.738,176.7615,5688.0
2016-04-06 11:10:00,225.88,225.96,225.8,225.87,2956.0,176.7615,176.8241,176.6989,176.7536,2956.0
2016-04-06 11:15:00,225.91,225.96,225.84,225.88,9620.0,176.7849,176.8241,176.7302,176.7615,9620.0
2016-04-06 11:20:00,225.83,225.98,225.78,225.84,13256.0,176.7223,176.8397,176.6832,176.7302,13256.0
2016-04-06 11:25:00,225.87,225.95,225.85,225.92,8649.0,176.7536,176.8162,176.738,176.7928,8649.0
2016-04-06 11:30:00,225.93,225.96,225.85,225.85,16650.0,176.8006,176.8241,176.738,176.738,16650.0
2016-04-06 11:35:00,225.85,225.93,225.82,225.84,13694.0,176.738,176.8006,176.7145,176.7302,13694.0
2016-04-06 11:40:00,225.87,226.0,225.82,225.85,16557.0,176.7536,176.8554,176.7145,176.738,16557.0
2016-04-06 11:45:00,225.87,225.96,225.85,225.91,7062.0,176.7536,176.8241,176.738,176.7849,7062.0
2016-04-06 11:50:00,225.89,225.96,225.85,225.96,13758.0,176.7693,176.8241,176.738,176.8241,13758.0
2016-04-06 11:55:00,225.97,226.06,225.88,225.9,7381.0,176.8319,176.9023,176.7615,176.7771,7381.0
2016-04-06 12:00:00,225.9,225.96,225.89,225.91,3976.0,176.7771,176.8241,176.7693,176.7849,3976.0
2016-04-06 12:05:00,225.92,226.0,225.89,226.0,7518.0,176.7928,176.8554,176.7693,176.8554,7518.0
2016-04-06 12:10:00,225.99,225.99,225.85,225.92,12862.0,176.8475,176.8475,176.738,176.7928,12862.0
2016-04-06 12:15:00,225.91,225.92,225.86,225.88,6891.0,176.7849,176.7928,176.7458,176.7615,6891.0
2016-04-06 12:20:00,225.88,225.96,225.88,225.92,5872.0,176.7615,176.8241,176.7615,176.7928,5872.0
2016-04-06 12:25:00,225.92,226.01,225.87,225.98,5527.0,176.7928,176.8632,176.7536,176.8397,5527.0
2016-04-06 12:30:00,226.02,226.06,225.98,226.05,5441.0,176.871,176.9023,176.8397,176.8945,5441.0
2016-04-06 12:35:00,226.05,226.06,225.99,226.0,7058.0,176.8945,176.9023,176.8475,176.8554,7058.0
2016-04-06 12:40:00,226.0,226.03,225.98,226.0,2651.0,176.8554,176.8788,176.8397,176.8554,2651.0
2016-04-06 12:45:00,226.0,226.06,225.99,225.99,7833.0,176.8554,176.9023,176.8475,176.8475,7833.0
2016-04-06 12:50:00,225.96,226.06,225.96,226.04,4024.0,176.8241,176.9023,176.8241,176.8867,4024.0
2016-04-06 12:55:00,226.02,226.04,225.99,225.99,6433.0,176.871,176.8867,176.8475,176.8475,6433.0
2016-04-06 13:00:00,225.99,226.03,225.94,226.0,6429.0,176.8475,176.8788,176.8084,176.8554,6429.0
2016-04-06 13:05:00,226.0,226.04,225.95,226.0,4007.0,176.8554,176.8867,176.8162,176.8554,4007.0
2016-04-06 13:10:00,226.0,226.36,226.0,226.34,18881.0,176.8554,177.1371,176.8554,177.1214,18881.0
2016-04-06 13:15:00,226.32,226.47,226.32,226.45,13955.0,177.1058,177.2232,177.1058,177.2075,13955.0
2016-04-06 13:20:00,226.44,226.46,226.25,226.25,6464.0,177.1997,177.2153,177.051,177.051,6464.0
2016-04-06 13:25:00,226.28,226.3,226.15,226.19,10648.0,177.0745,177.0901,176.9728,177.0041,10648.0
2016-04-06 13:30:00,226.23,226.31,226.17,226.17,5594.0,177.0354,177.098,176.9884,176.9884,5594.0
2016-04-06 13:35:00,226.12,226.17,226.02,226.04,5365.0,176.9493,176.9884,176.871,176.8867,5365.0
2016-04-06 13:40:00,226.03,226.04,225.95,226.0,4313.0,176.8788,176.8867,176.8162,176.8554,4313.0
2016-04-06 13:45:00,226.0,226.03,225.93,225.96,10415.0,176.8554,176.8788,176.8006,176.8241,10415.0
2016-04-06 13:50:00,225.94,226.0,225.79,225.81,4102.0,176.8084,176.8554,176.691,176.7067,4102.0
2016-04-06 13:55:00,225.79,225.92,225.78,225.92,5899.0,176.691,176.7928,176.6832,176.7928,5899.0
2016-04-06 14:00:00,225.87,225.89,225.63,225.81,23383.0,176.7536,176.7693,176.5658,176.7067,23383.0
2016-04-06 14:05:00,225.81,226.05,225.8,226.05,14702.0,176.7067,176.8945,176.6989,176.8945,14702.0
2016-04-06 14:10:00,225.99,226.0,225.89,225.96,5196.0,176.8475,176.8554,176.7693,176.8241,5196.0
2016-04-06 14:15:00,225.94,226.1,225.9,226.1,10485.0,176.8084,176.9336,176.7771,176.9336,10485.0
2016-04-06 14:20:00,226.11,226.26,225.94,225.95,6897.0,176.9414,177.0588,176.8084,176.8162,6897.0
2016-04-06 14:25:00,225.98,226.06,225.9,226.03,4382.0,176.8397,176.9023,176.7771,176.8788,4382.0
2016-04-06 14:30:00,226.07,226.11,225.99,226.0,4909.0,176.9101,176.9414,176.8475,176.8554,4909.0
2016-04-06 14:35:00,225.98,226.04,225.96,226.04,5879.0,176.8397,176.8867,176.8241,176.8867,5879.0
2016-04-06 14:40:00,226.02,226.05,225.96,226.0,8976.0,176.871,176.8945,176.8241,176.8554,8976.0
2016-04-06 14:45:00,226.01,226.09,225.98,226.09,6604.0,176.8632,176.9258,176.8397,176.9258,6604.0
2016-04-06 14:50:00,226.1,226.21,226.09,226.21,5020.0,176.9336,177.0197,176.9258,177.0197,5020.0
2016-04-06 14:55:00,226.22,226.33,226.2,226.3,11279.0,177.0275,177.1136,177.0119,177.0901,11279.0
2016-04-06 15:00:00,226.3,226.52,226.19,226.46,18215.0,177.0901,177.2623,177.0041,177.2153,18215.0
2016-04-06 15:05:00,226.5,226.77,226.47,226.7,18197.0,177.2466,177.4579,177.2232,177.4032,18197.0
2016-04-06 15:10:00,226.7,226.85,226.51,226.52,13258.0,177.4032,177.5205,177.2545,177.2623,13258.0
2016-04-06 15:15:00,226.58,226.7,226.52,226.69,8722.0,177.3092,177.4032,177.2623,177.3953,8722.0
2016-04-06 15:20:00,226.64,226.68,226.49,226.54,7290.0,177.3562,177.3875,177.2388,177.2779,7290.0
2016-04-06 15:25:00,226.51,226.57,226.45,226.57,10838.0,177.2545,177.3014,177.2075,177.3014,10838.0
2016-04-06 15:30:00,226.57,226.66,226.57,226.65,13591.0,177.3014,177.3718,177.3014,177.364,13591.0
2016-04-06 15:35:00,226.66,226.68,226.47,226.5,10775.0,177.3718,177.3875,177.2232,177.2466,10775.0
2016-04-06 15:40:00,226.49,226.57,226.47,226.55,10688.0,177.2388,177.3014,177.2232,177.2858,10688.0
2016-04-06 15:45:00,226.52,226.71,226.5,226.7,14546.0,177.2623,177.411,177.2466,177.4032,14546.0
2016-04-06 15:50:00,226.7,226.72,226.57,226.66,31737.0,177.4032,177.4188,177.3014,177.3718,31737.0
2016-04-06 15:55:00,226.67,226.71,226.53,226.66,73287.0,177.3797,177.411,177.2701,177.3718,73287.0
2016-04-07 09:30:00,226.0,226.36,225.76,226.0,28838.0,176.8554,177.1371,176.6676,176.8554,28838.0
2016-04-07 09:35:00,225.72,226.0,225.64,225.82,16248.0,176.6363,176.8554,176.5737,176.7145,16248.0
2016-04-07 09:40:00,225.81,226.22,225.79,226.0,13771.0,176.7067,177.0275,176.691,176.8554,13771.0
2016-04-07 09:45:00,226.04,226.49,225.92,226.3,9258.0,176.8867,177.2388,176.7928,177.0901,9258.0
2016-04-07 09:50:00,226.37,226.4,225.89,226.25,50888.0,177.1449,177.1684,176.7693,177.051,50888.0
2016-04-07 09:55:00,226.24,226.66,226.2,226.5,13362.0,177.0432,177.3718,177.0119,177.2466,13362.0
2016-04-07 10:00:00,226.52,226.59,226.35,226.55,6185.0,177.2623,177.3171,177.1293,177.2858,6185.0
2016-04-07 10:05:00,226.78,227.41,226.76,227.1,17898.0,177.4658,177.9588,177.4501,177.7162,17898.0
2016-04-07 10:10:00,227.17,227.17,226.71,226.73,6075.0,177.7709,177.7709,177.411,177.4266,6075.0
2016-04-07 10:15:00,226.69,226.77,226.46,226.58,10120.0,177.3953,177.4579,177.2153,177.3092,10120.0
2016-04-07 10:20:00,226.7,226.76,226.52,226.75,13199.0,177.4032,177.4501,177.2623,177.4423,13199.0
2016-04-07 10:25:00,226.82,226.82,226.45,226.45,5207.0,177.4971,177.4971,177.2075,177.2075,5207.0
2016-04-07 10:30:00,226.53,226.56,226.39,226.5,6239.0,177.2701,177.2936,177.1606,177.2466,6239.0
2016-04-07 10:35:00,226.48,226.52,226.36,226.45,6600.0,177.231,177.2623,177.1371,177.2075,6600.0
2016-04-07 10:40:00,226.45,226.5,226.27,226.33,6133.0,177.2075,177.2466,177.0667,177.1136,6133.0
2016-04-07 10:45:00,226.33,226.5,226.32,226.42,8820.0,177.1136,177.2466,177.1058,177.184,8820.0
2016-04-07 10:50:00,226.38,226.44,226.19,226.27,2410.0,177.1527,177.1997,177.0041,177.0667,2410.0
2016-04-07 10:55:00,226.19,226.31,226.19,226.24,6325.0,177.0041,177.098,177.0041,177.0432,6325.0
2016-04-07 11:00:00,226.25,226.28,226.09,226.13,8661.0,177.051,177.0745,176.9258,176.9571,8661.0
2016-04-07 11:05:00,226.13,226.44,226.13,226.39,5994.0,176.9571,177.1997,176.9571,177.1606,5994.0
2016-04-07 11:10:00,226.45,226.54,226.4,226.49,16302.0,177.2075,177.2779,177.1684,177.2388,16302.0
2016-04-07 11:15:00,226.5,226.61,226.41,226.52,9223.0,177.2466,177.3327,177.1762,177.2623,9223.0
2016-04-07 11:20:00,226.5,226.59,226.43,226.5,8919.0,177.2466,177.3171,177.1919,177.2466,8919.0
2016-04-07 11:25:00,226.5,226.59,226.36,226.55,14426.0,177.2466,177.3171,177.1371,177.2858,14426.0
2016-04-07 11:30:00,226.53,226.61,226.5,226.56,6836.0,177.2701,177.3327,177.2466,177.2936,6836.0
2016-04-07 11:35:00,226.58,226.6,226.5,226.57,7398.0,177.3092,177.3249,177.2466,177.3014,7398.0
2016-04-07 11:40:00,226.54,226.74,226.47,226.63,5929.0,177.2779,177.4345,177.2232,177.3484,5929.0
2016-04-07 11:45:00,226.67,226.73,226.52,226.61,5189.0,177.3797,177.4266,177.2623,177.3327,5189.0
2016-04-07 11:50:00,226.59,226.62,226.53,226.6,7277.0,177.3171,177.3405,177.2701,177.3249,7277.0
2016-04-07 11:55:00,226.6,226.62,226.45,226.48,6366.0,177.3249,177.3405,177.2075,177.231,6366.0
2016-04-07 12:00:00,226.48,226.52,226.4,226.45,5292.0,177.231,177.2623,177.1684,177.2075,5292.0
2016-04-07 12:05:00,226.46,226.52,226.42,226.44,10173.0,177.2153,177.2623,177.184,177.1997,10173.0
2016-04-07 12:10:00,226.43,226.5,226.33,226.46,12948.0,177.1919,177.2466,177.1136,177.2153,12948.0
2016-04-07 12:15:00,226.4,226.5,226.27,226.45,19256.0,177.1684,177.2466,177.0667,177.2075,19256.0
2016-04-07 12:20:00,226.4,226.47,226.29,226.3,6178.0,177.1684,177.2232,177.0823,177.0901,6178.0
2016-04-07 12:25:00,226.28,226.57,226.24,226.56,11134.0,177.0745,177.3014,177.0432,177.2936,11134.0
2016-04-07 12:30:00,226.52,226.65,226.52,226.55,4694.0,177.2623,177.364,177.2623,177.2858,4694.0
2016-04-07 12:35:00,226.55,226.6,226.47,226.56,3910.0,177.2858,177.3249,177.2232,177.2936,3910.0
2016-04-07 12:40:00,226.51,226.59,226.42,226.5,3534.0,177.2545,177.3171,177.184,177.2466,3534.0
2016-04-07 12:45:00,226.53,226.64,226.44,226.57,5594.0,177.2701,177.3562,177.1997,177.3014,5594.0
2016-04-07 12:50:00,226.56,226.73,226.56,226.71,3580.0,177.2936,177.4266,177.2936,177.411,3580.0
2016-04-07 12:55:00,226.72,226.97,226.72,226.94,6757.0,177.4188,177.6144,177.4188,177.591,6757.0
2016-04-07 13:00:00,226.87,227.06,226.85,226.94,24468.0,177.5362,177.6849,177.5205,177.591,24468.0
2016-04-07 13:05:00,226.91,227.08,226.91,226.97,2092.0,177.5675,177.7005,177.5675,177.6144,2092.0
2016-04-07 13:10:00,226.97,227.14,226.97,227.12,2345.0,177.6144,177.7475,177.6144,177.7318,2345.0
2016-04-07 13:15:00,227.17,227.26,227.01,227.01,9511.0,177.7709,177.8414,177.6457,177.6457,9511.0
2016-04-07 13:20:00,227.06,227.06,226.86,226.86,2731.0,177.6849,177.6849,177.5284,177.5284,2731.0
2016-04-07 13:25:00,226.8,226.93,226.8,226.82,1607.0,177.4814,177.5831,177.4814,177.4971,1607.0
2016-04-07 13:30:00,226.76,226.96,226.76,226.9,3228.0,177.4501,177.6066,177.4501,177.5597,3228.0
2016-04-07 13:35:00,226.9,226.93,226.8,226.8,3065.0,177.5597,177.5831,177.4814,177.4814,3065.0
2016-04-07 13:40:00,226.88,226.94,226.78,226.82,2300.0,177.544,177.591,177.4658,177.4971,2300.0
2016-04-07 13:45:00,226.78,226.84,226.54,226.61,5927.0,177.4658,177.5127,177.2779,177.3327,5927.0
2016-04-07 13:50:00,226.51,226.57,226.31,226.37,11346.0,177.2545,177.3014,177.098,177.1449,11346.0
2016-04-07 13:55:00,226.42,226.66,226.42,226.66,5798.0,177.184,177.3718,177.184,177.3718,5798.0
2016-04-07 14:00:00,226.6,226.6,226.32,226.51,5272.0,177.3249,177.3249,177.1058,177.2545,5272.0
2016-04-07 14:05:00,226.52,226.57,226.33,226.46,8682.0,177.2623,177.3014,177.1136,177.2153,8682.0
2016-04-07 14:10:00,226.34,226.46,226.34,226.42,4697.0,177.1214,177.2153,177.1214,177.184,4697.0
2016-04-07 14:15:00,226.39,226.44,226.29,226.4,5334.0,177.1606,177.1997,177.0823,177.1684,5334.0
2016-04-07 14:20:00,226.35,226.44,226.26,226.39,5100.0,177.1293,177.1997,177.0588,177.1606,5100.0
2016-04-07 14:25:00,226.39,226.46,226.27,226.46,9145.0,177.1606,177.2153,177.0667,177.2153,9145.0
2016-04-07 14:30:00,226.43,226.6,226.43,226.53,15350.0,177.1919,177.3249,177.1919,177.2701,15350.0
2016-04-07 14:35:00,226.46,226.6,226.43,226.6,5665.0,177.2153,177.3249,177.1919,177.3249,5665.0
2016-04-07 14:40:00,226.61,226.63,226.31,226.49,7890.0,177.3327,177.3484,177.098,177.2388,7890.0
2016-04-07 14:45:00,226.42,226.44,226.14,226.2,7259.0,177.184,177.1997,176.9649,177.0119,7259.0
2016-04-07 14:50:00,226.23,226.24,226.1,226.19,5506.0,177.0354,177.0432,176.9336,177.0041,5506.0
2016-04-07 14:55:00,226.22,226.29,226.09,226.1,5999.0,177.0275,177.0823,176.9258,176.9336,5999.0
2016-04-07 15:00:00,226.11,226.41,226.05,226.32,7574.0,176.9414,177.1762,176.8945,177.1058,7574.0
2016-04-07 15:05:00,226.29,226.58,226.28,226.47,3653.0,177.0823,177.3092,177.0745,177.2232,3653.0
2016-04-07 15:10:00,226.45,226.55,226.4,226.44,6343.0,177.2075,177.2858,177.1684,177.1997,6343.0
2016-04-07 15:15:00,226.41,226.42,226.3,226.3,4515.0,177.1762,177.184,177.0901,177.0901,4515.0
2016-04-07 15:20:00,226.3,226.41,226.25,226.4,9544.0,177.0901,177.1762,177.051,177.1684,9544.0
2016-04-07 15:25:00,226.41,226.45,226.31,226.31,6883.0,177.1762,177.2075,177.098,177.098,6883.0
2016-04-07 15:30:00,226.4,226.49,226.25,226.42,7216.0,177.1684,177.2388,177.051,177.184,7216.0
2016-04-07 15:35:00,226.46,226.49,226.19,226.19,14291.0,177.2153,177.2388,177.0041,177.0041,14291.0
2016-04-07 15:40:00,226.2,226.46,226.17,226.46,9951.0,177.0119,177.2153,176.9884,177.2153,9951.0
2016-04-07 15:45:00,226.46,226.59,226.34,226.59,15692.0,177.2153,177.3171,177.1214,177.3171,15692.0
2016-04-07 15:50:00,226.56,226.59,226.45,226.54,15012.0,177.2936,177.3171,177.2075,177.2779,15012.0
2016-04-07 15:55:00,226.55,226.59,226.37,226.53,59670.0,177.2858,177.3171,177.1449,177.2701,59670.0
2016-04-08 09:30:00,227.59,227.68,227.0,227.61,22360.0,178.0996,178.17,177.6379,178.1153,22360.0
2016-04-08 09:35:00,227.61,228.0,227.56,227.6,6323.0,178.1153,178.4205,178.0761,178.1074,6323.0
2016-04-08 09:40:00,227.74,227.91,227.62,227.69,5215.0,178.217,178.35,178.1231,178.1779,5215.0
2016-04-08 09:45:00,227.66,227.73,227.36,227.36,5181.0,178.1544,178.2092,177.9196,177.9196,5181.0
2016-04-08 09:50:00,227.39,227.58,227.28,227.57,4530.0,177.9431,178.0918,177.857,178.084,4530.0
2016-04-08 09:55:00,227.61,227.62,227.28,227.49,5516.0,178.1153,178.1231,177.857,178.0214,5516.0
2016-04-08 10:00:00,227.57,227.57,227.15,227.15,5142.0,178.084,178.084,177.7553,177.7553,5142.0
2016-04-08 10:05:00,227.24,227.56,227.17,227.19,6635.0,177.8257,178.0761,177.7709,177.7866,6635.0
2016-04-08 10:10:00,227.27,227.42,227.05,227.26,7732.0,177.8492,177.9666,177.677,177.8414,7732.0
2016-04-08 10:15:00,227.26,227.53,227.09,227.25,8981.0,177.8414,178.0527,177.7083,177.8336,8981.0
2016-04-08 10:20:00,227.31,227.31,227.0,227.0,4640.0,177.8805,177.8805,177.6379,177.6379,4640.0
2016-04-08 10:25:00,226.88,227.24,226.78,227.24,5151.0,177.544,177.8257,177.4658,177.8257,5151.0
2016-04-08 10:30:00,227.12,227.23,226.91,226.95,5598.0,177.7318,177.8179,177.5675,177.5988,5598.0
2016-04-08 10:35:00,226.92,226.93,226.71,226.88,3670.0,177.5753,177.5831,177.411,177.544,3670.0
2016-04-08 10:40:00,226.82,227.09,226.76,226.94,7685.0,177.4971,177.7083,177.4501,177.591,7685.0
2016-04-08 10:45:00,227.16,227.34,227.11,227.23,4632.0,177.7631,177.904,177.724,177.8179,4632.0
2016-04-08 10:50:00,227.29,227.29,226.95,226.97,5791.0,177.8649,177.8649,177.5988,177.6144,5791.0
2016-04-08 10:55:00,226.91,226.98,226.77,226.87,3038.0,177.5675,177.6223,177.4579,177.5362,3038.0
2016-04-08 11:00:00,226.96,227.14,226.89,227.07,3937.0,177.6066,177.7475,177.5518,177.6927,3937.0
2016-04-08 11:05:00,227.14,227.14,226.88,226.92,4100.0,177.7475,177.7475,177.544,177.5753,4100.0
2016-04-08 11:10:00,226.96,226.96,226.61,226.61,5125.0,177.6066,177.6066,177.3327,177.3327,5125.0
2016-04-08 11:15:00,226.64,226.85,226.64,226.84,6140.0,177.3562,177.5205,177.3562,177.5127,6140.0
2016-04-08 11:20:00,226.82,226.87,226.71,226.71,3647.0,177.4971,177.5362,177.411,177.411,3647.0
2016-04-08 11:25:00,226.72,226.78,226.65,226.78,3375.0,177.4188,177.4658,177.364,177.4658,3375.0
2016-04-08 11:30:00,226.72,226.72,226.46,226.54,7518.0,177.4188,177.4188,177.2153,177.2779,7518.0
2016-04-08 11:35:00,226.45,226.57,226.43,226.56,3300.0,177.2075,177.3014,177.1919,177.2936,3300.0
2016-04-08 11:40:00,226.48,226.56,226.4,226.4,1900.0,177.231,177.2936,177.1684,177.1684,1900.0
2016-04-08 11:45:00,226.4,226.47,226.33,226.33,2892.0,177.1684,177.2232,177.1136,177.1136,2892.0
2016-04-08 11:50:00,226.33,226.4,226.22,226.32,4660.0,177.1136,177.1684,177.0275,177.1058,4660.0
2016-04-08 11:55:00,226.32,226.47,226.32,226.47,2279.0,177.1058,177.2232,177.1058,177.2232,2279.0
2016-04-08 12:00:00,226.46,226.72,226.41,226.68,4400.0,177.2153,177.4188,177.1762,177.3875,4400.0
2016-04-08 12:05:00,226.58,226.74,226.51,226.71,9729.0,177.3092,177.4345,177.2545,177.411,9729.0
2016-04-08 12:10:00,226.76,226.93,226.71,226.76,2408.0,177.4501,177.5831,177.411,177.4501,2408.0
2016-04-08 12:15:00,226.77,226.83,226.69,226.69,2500.0,177.4579,177.5049,177.3953,177.3953,2500.0
2016-04-08 12:20:00,226.72,226.9,226.69,226.84,4519.0,177.4188,177.5597,177.3953,177.5127,4519.0
2016-04-08 12:25:00,226.83,226.84,226.71,226.71,2697.0,177.5049,177.5127,177.411,177.411,2697.0
2016-04-08 12:30:00,226.71,226.98,226.71,226.93,4462.0,177.411,177.6223,177.411,177.5831,4462.0
2016-04-08 12:35:00,226.96,227.01,226.84,226.85,6404.0,177.6066,177.6457,177.5127,177.5205,6404.0
2016-04-08 12:40:00,226.83,226.88,226.76,226.86,2886.0,177.5049,177.544,177.4501,177.5284,2886.0
2016-04-08 12:45:00,226.89,226.98,226.84,226.9,1942.0,177.5518,177.6223,177.5127,177.5597,1942.0
2016-04-08 12:50:00,226.96,227.0,226.91,226.97,2154.0,177.6066,177.6379,177.5675,177.6144,2154.0
2016-04-08 12:55:00,226.93,227.0,226.92,226.93,1901.0,177.5831,177.6379,177.5753,177.5831,1901.0
2016-04-08 13:00:00,226.92,226.95,226.77,226.85,2200.0,177.5753,177.5988,177.4579,177.5205,2200.0
2016-04-08 13:05:00,226.81,226.84,226.75,226.84,2249.0,177.4892,177.5127,177.4423,177.5127,2249.0
2016-04-08 13:10:00,226.77,226.88,226.77,226.8,2365.0,177.4579,177.544,177.4579,177.4814,2365.0
2016-04-08 13:15:00,226.82,226.84,226.64,226.64,3345.0,177.4971,177.5127,177.3562,177.3562,3345.0
2016-04-08 13:20:00,226.67,226.69,226.53,226.53,3283.0,177.3797,177.3953,177.2701,177.2701,3283.0
2016-04-08 13:25:00,226.56,226.6,226.51,226.52,1301.0,177.2936,177.3249,177.2545,177.2623,1301.0
2016-04-08 13:30:00,226.51,226.61,226.46,226.58,2617.0,177.2545,177.3327,177.2153,177.3092,2617.0
2016-04-08 13:35:00,226.51,226.61,226.46,226.51,1242.0,177.2545,177.3327,177.2153,177.2545,1242.0
2016-04-08 13:40:00,226.44,226.61,226.42,226.48,3500.0,177.1997,177.3327,177.184,177.231,3500.0
2016-04-08 13:45:00,226.46,226.5,226.43,226.48,1773.0,177.2153,177.2466,177.1919,177.231,1773.0
2016-04-08 13:50:00,226.43,226.51,226.37,226.51,2418.0,177.1919,177.2545,177.1449,177.2545,2418.0
2016-04-08 13:55:00,226.49,226.49,226.36,226.47,3365.0,177.2388,177.2388,177.1371,177.2232,3365.0
2016-04-08 14:00:00,226.49,226.52,226.44,226.49,1608.0,177.2388,177.2623,177.1997,177.2388,1608.0
2016-04-08 14:05:00,226.51,226.64,226.5,226.5,5370.0,177.2545,177.3562,177.2466,177.2466,5370.0
2016-04-08 14:10:00,226.52,226.64,226.52,226.64,4663.0,177.2623,177.3562,177.2623,177.3562,4663.0
2016-04-08 14:15:00,226.63,226.7,226.57,226.63,2625.0,177.3484,177.4032,177.3014,177.3484,2625.0
2016-04-08 14:20:00,226.6,226.66,226.56,226.63,1423.0,177.3249,177.3718,177.2936,177.3484,1423.0
2016-04-08 14:25:00,226.62,226.74,226.62,226.66,5865.0,177.3405,177.4345,177.3405,177.3718,5865.0
2016-04-08 14:30:00,226.65,226.74,226.64,226.68,2228.0,177.364,177.4345,177.3562,177.3875,2228.0
2016-04-08 14:35:00,226.68,226.73,226.56,226.56,3057.0,177.3875,177.4266,177.2936,177.2936,3057.0
2016-04-08 14:40:00,226.54,226.57,226.39,226.39,2837.0,177.2779,177.3014,177.1606,177.1606,2837.0
2016-04-08 14:45:00,226.39,226.42,226.3,226.33,6467.0,177.1606,177.184,177.0901,177.1136,6467.0
2016-04-08 14:50:00,226.36,226.36,226.06,226.12,10125.0,177.1371,177.1371,176.9023,176.9493,10125.0
2016-04-08 14:55:00,226.07,226.11,226.01,226.11,4496.0,176.9101,176.9414,176.8632,176.9414,4496.0
2016-04-08 15:00:00,226.11,226.18,226.1,226.1,2926.0,176.9414,176.9962,176.9336,176.9336,2926.0
2016-04-08 15:05:00,226.18,226.18,225.89,225.89,1419.0,176.9962,176.9962,176.7693,176.7693,1419.0
2016-04-08 15:10:00,225.89,225.96,225.86,225.9,4134.0,176.7693,176.8241,176.7458,176.7771,4134.0
2016-04-08 15:15:00,225.94,226.0,225.85,225.91,3396.0,176.8084,176.8554,176.738,176.7849,3396.0
2016-04-08 15:20:00,225.91,226.13,225.9,226.09,5900.0,176.7849,176.9571,176.7771,176.9258,5900.0
2016-04-08 15:25:00,226.12,226.13,226.02,226.02,3482.0,176.9493,176.9571,176.871,176.871,3482.0
2016-04-08 15:30:00,225.95,226.04,225.8,225.85,5295.0,176.8162,176.8867,176.6989,176.738,5295.0
2016-04-08 15:35:00,225.86,226.04,225.8,226.0,11448.0,176.7458,176.8867,176.6989,176.8554,11448.0
2016-04-08 15:40:00,225.94,226.01,225.81,225.84,4835.0,176.8084,176.8632,176.7067,176.7302,4835.0
2016-04-08 15:45:00,225.85,226.15,225.85,226.04,6652.0,176.738,176.9728,176.738,176.8867,6652.0
2016-04-08 15:50:00,226.04,226.1,225.92,226.02,7234.0,176.8867,176.9336,176.7928,176.871,7234.0
2016-04-08 15:55:00,226.03,226.31,225.99,226.28,22160.0,176.8788,177.098,176.8475,177.0745,22160.0
2016-04-11 09:30:00,226.05,226.71,226.05,226.22,25371.0,176.8945,177.411,176.8945,177.0275,25371.0
2016-04-11 09:35:00,226.39,226.68,226.3,226.53,14653.0,177.1606,177.3875,177.0901,177.2701,14653.0
2016-04-11 09:40:00,226.49,226.58,226.19,226.19,6279.0,177.2388,177.3092,177.0041,177.0041,6279.0
2016-04-11 09:45:00,226.15,226.33,225.75,225.75,13125.0,176.9728,177.1136,176.6597,176.6597,13125.0
2016-04-11 09:50:00,225.76,225.86,225.68,225.69,18780.0,176.6676,176.7458,176.605,176.6128,18780.0
2016-04-11 09:55:00,225.69,225.85,225.68,225.73,7634.0,176.6128,176.738,176.605,176.6441,7634.0
2016-04-11 10:00:00,225.77,225.87,225.34,225.34,13315.0,176.6754,176.7536,176.3389,176.3389,13315.0
2016-04-11 10:05:00,225.23,225.43,225.15,225.43,16894.0,176.2528,176.4093,176.1902,176.4093,16894.0
2016-04-11 10:10:00,225.51,225.79,225.48,225.51,6918.0,176.4719,176.691,176.4484,176.4719,6918.0
2016-04-11 10:15:00,225.49,225.58,225.19,225.48,10891.0,176.4563,176.5267,176.2215,176.4484,10891.0
2016-04-11 10:20:00,225.53,225.55,225.44,225.51,8452.0,176.4876,176.5032,176.4171,176.4719,8452.0
2016-04-11 10:25:00,225.58,225.72,225.36,225.41,3829.0,176.5267,176.6363,176.3545,176.3937,3829.0
2016-04-11 10:30:00,225.38,225.53,225.34,225.41,5119.0,176.3702,176.4876,176.3389,176.3937,5119.0
2016-04-11 10:35:00,225.41,225.51,225.37,225.37,8856.0,176.3937,176.4719,176.3624,176.3624,8856.0
2016-04-11 10:40:00,225.37,225.37,224.9,224.9,7774.0,176.3624,176.3624,175.9946,175.9946,7774.0
2016-04-11 10:45:00,224.9,224.94,224.64,224.94,11815.0,175.9946,176.0259,175.7911,176.0259,11815.0
2016-04-11 10:50:00,224.85,225.17,224.83,225.16,3942.0,175.9554,176.2059,175.9398,176.198,3942.0
2016-04-11 10:55:00,225.16,225.38,225.16,225.31,4394.0,176.198,176.3702,176.198,176.3154,4394.0
2016-04-11 11:00:00,225.29,225.29,225.03,225.12,3650.0,176.2998,176.2998,176.0963,176.1667,3650.0
2016-04-11 11:05:00,225.09,225.11,224.93,224.93,8029.0,176.1433,176.1589,176.018,176.018,8029.0
2016-04-11 11:10:00,224.92,224.97,224.83,224.88,5697.0,176.0102,176.0493,175.9398,175.9789,5697.0
2016-04-11 11:15:00,224.89,224.98,224.85,224.92,5250.0,175.9867,176.0572,175.9554,176.0102,5250.0
2016-04-11 11:20:00,224.93,224.93,224.77,224.78,6388.0,176.018,176.018,175.8928,175.9007,6388.0
2016-04-11 11:25:00,224.78,224.89,224.65,224.85,6120.0,175.9007,175.9867,175.7989,175.9554,6120.0
2016-04-11 11:30:00,224.78,224.81,224.44,224.44,7980.0,175.9007,175.9241,175.6346,175.6346,7980.0
2016-04-11 11:35:00,224.49,224.52,224.12,224.13,14804.0,175.6737,175.6972,175.3842,175.392,14804.0
2016-04-11 11:40:00,224.17,224.39,224.11,224.24,7508.0,175.4233,175.5955,175.3764,175.4781,7508.0
2016-04-11 11:45:00,224.27,224.29,224.15,224.24,9490.0,175.5016,175.5172,175.4077,175.4781,9490.0
2016-04-11 11:50:00,224.23,224.46,224.17,224.42,3565.0,175.4703,175.6502,175.4233,175.6189,3565.0
2016-04-11 11:55:00,224.4,224.8,224.4,224.8,6028.0,175.6033,175.9163,175.6033,175.9163,6028.0
2016-04-11 12:00:00,224.8,224.88,224.6,224.72,5828.0,175.9163,175.9789,175.7598,175.8537,5828.0
2016-04-11 12:05:00,224.79,224.79,224.6,224.76,4803.0,175.9085,175.9085,175.7598,175.885,4803.0
2016-04-11 12:10:00,224.77,224.86,224.7,224.79,5100.0,175.8928,175.9633,175.8381,175.9085,5100.0
2016-04-11 12:15:00,224.79,225.09,224.79,225.09,4411.0,175.9085,176.1433,175.9085,176.1433,4411.0
2016-04-11 12:20:00,225.0,225.05,224.96,225.03,3614.0,176.0728,176.112,176.0415,176.0963,3614.0
2016-04-11 12:25:00,224.98,225.07,224.97,225.0,2734.0,176.0572,176.1276,176.0493,176.0728,2734.0
2016-04-11 12:30:00,225.04,225.05,224.89,224.89,3845.0,176.1041,176.112,175.9867,175.9867,3845.0
2016-04-11 12:35:00,224.86,224.95,224.73,224.73,3139.0,175.9633,176.0337,175.8615,175.8615,3139.0
2016-04-11 12:40:00,224.74,224.76,224.58,224.69,5702.0,175.8694,175.885,175.7442,175.8302,5702.0
2016-04-11 12:45:00,224.77,225.02,224.73,225.02,3976.0,175.8928,176.0885,175.8615,176.0885,3976.0
2016-04-11 12:50:00,225.02,225.35,225.02,225.29,4212.0,176.0885,176.3467,176.0885,176.2998,4212.0
2016-04-11 12:55:00,225.34,225.36,225.26,225.31,4300.0,176.3389,176.3545,176.2763,176.3154,4300.0
2016-04-11 13:00:00,225.24,225.3,225.2,225.22,3218.0,176.2606,176.3076,176.2293,176.245,3218.0
2016-04-11 13:05:00,225.22,225.22,225.02,225.08,3019.0,176.245,176.245,176.0885,176.1354,3019.0
2016-04-11 13:10:00,225.17,225.39,225.17,225.26,6327.0,176.2059,176.378,176.2059,176.2763,6327.0
2016-04-11 13:15:00,225.24,225.24,225.12,225.12,834.0,176.2606,176.2606,176.1667,176.1667,834.0
2016-04-11 13:20:00,225.18,225.21,225.12,225.15,5852.0,176.2137,176.2372,176.1667,176.1902,5852.0
2016-04-11 13:25:00,225.16,225.18,225.03,225.03,2245.0,176.198,176.2137,176.0963,176.0963,2245.0
2016-04-11 13:30:00,225.04,225.19,225.04,225.14,5934.0,176.1041,176.2215,176.1041,176.1824,5934.0
2016-04-11 13:35:00,225.2,225.46,225.2,225.32,9657.0,176.2293,176.4328,176.2293,176.3232,9657.0
2016-04-11 13:40:00,225.24,225.42,225.22,225.33,4142.0,176.2606,176.4015,176.245,176.3311,4142.0
2016-04-11 13:45:00,225.35,225.38,225.11,225.18,6047.0,176.3467,176.3702,176.1589,176.2137,6047.0
2016-04-11 13:50:00,225.26,225.26,225.17,225.23,1257.0,176.2763,176.2763,176.2059,176.2528,1257.0
2016-04-11 13:55:00,225.14,225.14,224.9,224.91,2720.0,176.1824,176.1824,175.9946,176.0024,2720.0
2016-04-11 14:00:00,224.96,225.07,224.83,224.83,7284.0,176.0415,176.1276,175.9398,175.9398,7284.0
2016-04-11 14:05:00,224.76,224.79,224.42,224.44,6246.0,175.885,175.9085,175.6189,175.6346,6246.0
2016-04-11 14:10:00,224.5,224.58,224.45,224.49,7325.0,175.6815,175.7442,175.6424,175.6737,7325.0
2016-04-11 14:15:00,224.44,224.77,224.39,224.77,7824.0,175.6346,175.8928,175.5955,175.8928,7824.0
2016-04-11 14:20:00,224.76,224.95,224.71,224.91,3875.0,175.885,176.0337,175.8459,176.0024,3875.0
2016-04-11 14:25:00,224.92,224.95,224.67,224.74,7599.0,176.0102,176.0337,175.8146,175.8694,7599.0
2016-04-11 14:30:00,224.77,224.94,224.77,224.91,2955.0,175.8928,176.0259,175.8928,176.0024,2955.0
2016-04-11 14:35:00,224.9,225.2,224.9,225.2,2518.0,175.9946,176.2293,175.9946,176.2293,2518.0
2016-04-11 14:40:00,225.31,225.4,225.3,225.33,4433.0,176.3154,176.3858,176.3076,176.3311,4433.0
2016-04-11 14:45:00,225.31,225.51,225.3,225.49,3657.0,176.3154,176.4719,176.3076,176.4563,3657.0
2016-04-11 14:50:00,225.49,225.63,225.24,225.56,7425.0,176.4563,176.5658,176.2606,176.511,7425.0
2016-04-11 14:55:00,225.51,225.51,225.37,225.37,1738.0,176.4719,176.4719,176.3624,176.3624,1738.0
2016-04-11 15:00:00,225.37,225.42,225.11,225.11,5706.0,176.3624,176.4015,176.1589,176.1589,5706.0
2016-04-11 15:05:00,225.12,225.12,224.7,224.74,7950.0,176.1667,176.1667,175.8381,175.8694,7950.0
2016-04-11 15:10:00,224.72,224.78,224.52,224.55,17709.0,175.8537,175.9007,175.6972,175.7207,17709.0
2016-04-11 15:15:00,224.55,224.64,224.44,224.55,43218.0,175.7207,175.7911,175.6346,175.7207,43218.0
2016-04-11 15:20:00,224.54,224.75,224.54,224.65,37662.0,175.7129,175.8772,175.7129,175.7989,37662.0
2016-04-11 15:25:00,224.69,224.94,224.58,224.58,7501.0,175.8302,176.0259,175.7442,175.7442,7501.0
2016-04-11 15:30:00,224.57,224.84,224.5,224.72,7102.0,175.7363,175.9476,175.6815,175.8537,7102.0
2016-04-11 15:35:00,224.72,224.81,224.68,224.75,5127.0,175.8537,175.9241,175.8224,175.8772,5127.0
2016-04-11 15:40:00,224.7,224.71,224.52,224.54,8101.0,175.8381,175.8459,175.6972,175.7129,8101.0
2016-04-11 15:45:00,224.5,224.72,224.49,224.66,17905.0,175.6815,175.8537,175.6737,175.8068,17905.0
2016-04-11 15:50:00,224.66,224.82,224.56,224.82,14528.0,175.8068,175.932,175.7285,175.932,14528.0
2016-04-11 15:55:00,224.81,224.92,224.64,224.68,45944.0,175.9241,176.0102,175.7911,175.8224,45944.0
2016-04-12 09:30:00,224.75,224.75,224.18,224.39,11742.0,175.8772,175.8772,175.4311,175.5955,11742.0
2016-04-12 09:35:00,224.34,225.66,224.31,225.24,16703.0,175.5563,176.5893,175.5329,176.2606,16703.0
2016-04-12 09:40:00,225.43,225.5,225.15,225.42,5527.0,176.4093,176.4641,176.1902,176.4015,5527.0
2016-04-12 09:45:00,225.52,226.0,225.52,225.97,4584.0,176.4797,176.8554,176.4797,176.8319,4584.0
2016-04-12 09:50:00,225.97,225.97,225.13,225.38,5907.0,176.8319,176.8319,176.1746,176.3702,5907.0
2016-04-12 09:55:00,225.42,225.62,225.27,225.54,5468.0,176.4015,176.558,176.2841,176.4954,5468.0
2016-04-12 10:00:00,225.57,225.6,225.22,225.33,4196.0,176.5189,176.5424,176.245,176.3311,4196.0
2016-04-12 10:05:00,225.22,225.5,225.22,225.46,8387.0,176.245,176.4641,176.245,176.4328,8387.0
2016-04-12 10:10:00,225.43,225.59,225.42,225.45,2161.0,176.4093,176.5345,176.4015,176.425,2161.0
2016-04-12 10:15:00,225.38,225.47,225.31,225.47,6800.0,176.3702,176.4406,176.3154,176.4406,6800.0
2016-04-12 10:20:00,225.37,225.44,225.2,225.39,3898.0,176.3624,176.4171,176.2293,176.378,3898.0
2016-04-12 10:25:00,225.33,225.36,225.2,225.23,3047.0,176.3311,176.3545,176.2293,176.2528,3047.0
2016-04-12 10:30:00,225.23,225.8,225.21,225.67,5381.0,176.2528,176.6989,176.2372,176.5971,5381.0
2016-04-12 10:35:00,225.59,225.59,225.0,225.23,8774.0,176.5345,176.5345,176.0728,176.2528,8774.0
2016-04-12 10:40:00,225.25,225.56,225.24,225.52,5624.0,176.2685,176.511,176.2606,176.4797,5624.0
2016-04-12 10:45:00,225.6,225.61,225.45,225.46,2718.0,176.5424,176.5502,176.425,176.4328,2718.0
2016-04-12 10:50:00,225.54,226.0,225.48,225.89,4409.0,176.4954,176.8554,176.4484,176.7693,4409.0
2016-04-12 10:55:00,225.94,226.06,225.93,225.96,1808.0,176.8084,176.9023,176.8006,176.8241,1808.0
2016-04-12 11:00:00,225.91,226.17,225.87,225.98,3255.0,176.7849,176.9884,176.7536,176.8397,3255.0
2016-04-12 11:05:00,225.98,226.32,225.98,226.3,3041.0,176.8397,177.1058,176.8397,177.0901,3041.0
2016-04-12 11:10:00,226.36,226.36,226.0,226.01,3094.0,177.1371,177.1371,176.8554,176.8632,3094.0
2016-04-12 11:15:00,226.0,226.33,226.0,226.18,2508.0,176.8554,177.1136,176.8554,176.9962,2508.0
2016-04-12 11:20:00,226.42,226.43,226.23,226.41,3461.0,177.184,177.1919,177.0354,177.1762,3461.0
2016-04-12 11:25:00,226.29,226.47,226.29,226.32,8217.0,177.0823,177.2232,177.0823,177.1058,8217.0
2016-04-12 11:30:00,226.32,226.58,226.31,226.48,6058.0,177.1058,177.3092,177.098,177.231,6058.0
2016-04-12 11:35:00,226.4,226.54,226.4,226.48,1041.0,177.1684,177.2779,177.1684,177.231,1041.0
2016-04-12 11:40:00,226.52,226.58,226.34,226.37,6422.0,177.2623,177.3092,177.1214,177.1449,6422.0
2016-04-12 11:45:00,226.29,226.34,226.26,226.29,4680.0,177.0823,177.1214,177.0588,177.0823,4680.0
2016-04-12 11:50:00,226.34,226.52,226.33,226.46,2811.0,177.1214,177.2623,177.1136,177.2153,2811.0
2016-04-12 11:55:00,226.36,226.38,226.22,226.22,5367.0,177.1371,177.1527,177.0275,177.0275,5367.0
2016-04-12 12:00:00,226.16,226.43,226.14,226.34,3437.0,176.9806,177.1919,176.9649,177.1214,3437.0
2016-04-12 12:05:00,226.33,226.36,226.06,226.13,3860.0,177.1136,177.1371,176.9023,176.9571,3860.0
2016-04-12 12:10:00,226.13,226.16,225.91,226.05,6587.0,176.9571,176.9806,176.7849,176.8945,6587.0
2016-04-12 12:15:00,225.97,226.07,225.94,225.97,1616.0,176.8319,176.9101,176.8084,176.8319,1616.0
2016-04-12 12:20:00,226.0,226.05,225.85,225.93,7932.0,176.8554,176.8945,176.738,176.8006,7932.0
2016-04-12 12:25:00,225.98,225.98,225.81,225.89,1466.0,176.8397,176.8397,176.7067,176.7693,1466.0
2016-04-12 12:30:00,225.82,226.1,225.82,225.98,2165.0,176.7145,176.9336,176.7145,176.8397,2165.0
2016-04-12 12:35:00,225.96,226.17,225.93,226.1,3149.0,176.8241,176.9884,176.8006,176.9336,3149.0
2016-04-12 12:40:00,226.13,226.16,226.01,226.01,5350.0,176.9571,176.9806,176.8632,176.8632,5350.0
2016-04-12 12:45:00,225.99,226.07,225.9,225.9,4829.0,176.8475,176.9101,176.7771,176.7771,4829.0
2016-04-12 12:50:00,225.99,226.1,225.99,226.01,3207.0,176.8475,176.9336,176.8475,176.8632,3207.0
2016-04-12 12:55:00,226.03,226.12,225.95,226.11,3685.0,176.8788,176.9493,176.8162,176.9414,3685.0
2016-04-12 13:00:00,226.05,226.13,225.9,226.1,5093.0,176.8945,176.9571,176.7771,176.9336,5093.0
2016-04-12 13:05:00,226.15,226.2,226.07,226.12,2181.0,176.9728,177.0119,176.9101,176.9493,2181.0
2016-04-12 13:10:00,226.19,226.33,226.14,226.26,2641.0,177.0041,177.1136,176.9649,177.0588,2641.0
2016-04-12 13:15:00,226.3,226.33,226.0,226.14,4039.0,177.0901,177.1136,176.8554,176.9649,4039.0
2016-04-12 13:20:00,226.18,226.35,226.18,226.35,1023.0,176.9962,177.1293,176.9962,177.1293,1023.0
2016-04-12 13:25:00,226.4,226.4,226.18,226.21,2491.0,177.1684,177.1684,176.9962,177.0197,2491.0
2016-04-12 13:30:00,226.26,226.44,226.26,226.27,3512.0,177.0588,177.1997,177.0588,177.0667,3512.0
2016-04-12 13:35:00,226.29,226.3,226.13,226.13,1578.0,177.0823,177.0901,176.9571,176.9571,1578.0
2016-04-12 13:40:00,226.14,226.37,226.14,226.35,4263.0,176.9649,177.1449,176.9649,177.1293,4263.0
2016-04-12 13:45:00,226.33,226.33,226.2,226.21,2900.0,177.1136,177.1136,177.0119,177.0197,2900.0
2016-04-12 13:50:00,226.25,226.26,226.06,226.1,2292.0,177.051,177.0588,176.9023,176.9336,2292.0
2016-04-12 13:55:00,226.19,226.37,226.17,226.37,2585.0,177.0041,177.1449,176.9884,177.1449,2585.0
2016-04-12 14:00:00,226.38,226.41,226.25,226.36,7462.0,177.1527,177.1762,177.051,177.1371,7462.0
2016-04-12 14:05:00,226.33,226.38,226.21,226.27,4323.0,177.1136,177.1527,177.0197,177.0667,4323.0
2016-04-12 14:10:00,226.25,226.45,226.25,226.35,5397.0,177.051,177.2075,177.051,177.1293,5397.0
2016-04-12 14:15:00,226.35,226.57,226.35,226.57,3594.0,177.1293,177.3014,177.1293,177.3014,3594.0
2016-04-12 14:20:00,226.6,226.6,226.46,226.55,1776.0,177.3249,177.3249,177.2153,177.2858,1776.0
2016-04-12 14:25:00,226.46,226.55,226.37,226.44,3120.0,177.2153,177.2858,177.1449,177.1997,3120.0
2016-04-12 14:30:00,226.4,226.56,226.33,226.48,1642.0,177.1684,177.2936,177.1136,177.231,1642.0
2016-04-12 14:35:00,226.44,226.69,226.44,226.59,3254.0,177.1997,177.3953,177.1997,177.3171,3254.0
2016-04-12 14:40:00,226.63,226.68,226.53,226.57,4242.0,177.3484,177.3875,177.2701,177.3014,4242.0
2016-04-12 14:45:00,226.63,226.66,226.54,226.58,6684.0,177.3484,177.3718,177.2779,177.3092,6684.0
2016-04-12 14:50:00,226.52,226.64,226.51,226.53,1845.0,177.2623,177.3562,177.2545,177.2701,1845.0
2016-04-12 14:55:00,226.57,226.57,226.34,226.5,2912.0,177.3014,177.3014,177.1214,177.2466,2912.0
2016-04-12 15:00:00,226.52,226.75,226.51,226.61,4873.0,177.2623,177.4423,177.2545,177.3327,4873.0
2016-04-12 15:05:00,226.71,226.75,226.68,226.74,6788.0,177.411,177.4423,177.3875,177.4345,6788.0
2016-04-12 15:10:00,226.78,226.86,226.73,226.82,6190.0,177.4658,177.5284,177.4266,177.4971,6190.0
2016-04-12 15:15:00,226.82,226.87,226.75,226.85,2550.0,177.4971,177.5362,177.4423,177.5205,2550.0
2016-04-12 15:20:00,226.82,226.82,226.45,226.6,10119.0,177.4971,177.4971,177.2075,177.3249,10119.0
2016-04-12 15:25:00,226.64,226.71,226.56,226.7,6370.0,177.3562,177.411,177.2936,177.4032,6370.0
2016-04-12 15:30:00,226.63,226.67,226.49,226.53,16742.0,177.3484,177.3797,177.2388,177.2701,16742.0
2016-04-12 15:35:00,226.53,226.54,226.26,226.27,10745.0,177.2701,177.2779,177.0588,177.0667,10745.0
2016-04-12 15:40:00,226.3,226.44,226.19,226.23,10597.0,177.0901,177.1997,177.0041,177.0354,10597.0
2016-04-12 15:45:00,226.2,226.21,226.03,226.04,12018.0,177.0119,177.0197,176.8788,176.8867,12018.0
2016-04-12 15:50:00,226.01,226.08,225.86,225.88,15604.0,176.8632,176.918,176.7458,176.7615,15604.0
2016-04-12 15:55:00,225.86,226.21,225.8,226.05,29377.0,176.7458,177.0197,176.6989,176.8945,29377.0
2016-04-13 09:30:00,227.0,227.16,226.41,227.16,16488.0,177.6379,177.7631,177.1762,177.7631,16488.0
2016-04-13 09:35:00,227.03,227.03,226.24,226.47,8855.0,177.6614,177.6614,177.0432,177.2232,8855.0
2016-04-13 09:40:00,226.38,226.99,226.32,226.96,5055.0,177.1527,177.6301,177.1058,177.6066,5055.0
2016-04-13 09:45:00,227.01,227.08,226.22,226.37,6114.0,177.6457,177.7005,177.0275,177.1449,6114.0
2016-04-13 09:50:00,226.38,226.47,226.01,226.44,2912.0,177.1527,177.2232,176.8632,177.1997,2912.0
2016-04-13 09:55:00,226.47,226.81,226.47,226.81,3855.0,177.2232,177.4892,177.2232,177.4892,3855.0
2016-04-13 10:00:00,226.7,226.75,226.15,226.15,3618.0,177.4032,177.4423,176.9728,176.9728,3618.0
2016-04-13 10:05:00,226.25,226.44,225.73,225.89,11066.0,177.051,177.1997,176.6441,176.7693,11066.0
2016-04-13 10:10:00,225.94,225.94,225.4,225.54,6316.0,176.8084,176.8084,176.3858,176.4954,6316.0
2016-04-13 10:15:00,225.49,225.57,225.29,225.31,18507.0,176.4563,176.5189,176.2998,176.3154,18507.0
2016-04-13 10:20:00,225.3,225.62,225.2,225.62,5123.0,176.3076,176.558,176.2293,176.558,5123.0
2016-04-13 10:25:00,225.7,225.7,225.37,225.54,4449.0,176.6206,176.6206,176.3624,176.4954,4449.0
2016-04-13 10:30:00,225.59,225.68,225.42,225.48,9354.0,176.5345,176.605,176.4015,176.4484,9354.0
2016-04-13 10:35:00,225.53,225.53,225.33,225.4,10634.0,176.4876,176.4876,176.3311,176.3858,10634.0
2016-04-13 10:40:00,225.37,225.39,225.23,225.28,3062.0,176.3624,176.378,176.2528,176.2919,3062.0
2016-04-13 10:45:00,225.3,225.33,225.08,225.1,6720.0,176.3076,176.3311,176.1354,176.1511,6720.0
2016-04-13 10:50:00,225.11,225.22,224.95,225.15,21602.0,176.1589,176.245,176.0337,176.1902,21602.0
2016-04-13 10:55:00,225.23,225.3,225.08,225.08,4245.0,176.2528,176.3076,176.1354,176.1354,4245.0
2016-04-13 11:00:00,225.07,225.24,224.93,225.08,11835.0,176.1276,176.2606,176.018,176.1354,11835.0
2016-04-13 11:05:00,225.09,225.37,225.01,225.33,6114.0,176.1433,176.3624,176.0806,176.3311,6114.0
2016-04-13 11:10:00,225.36,225.37,225.12,225.12,6521.0,176.3545,176.3624,176.1667,176.1667,6521.0
2016-04-13 11:15:00,225.05,225.21,225.04,225.12,3685.0,176.112,176.2372,176.1041,176.1667,3685.0
2016-04-13 11:20:00,225.2,225.35,225.13,225.33,5284.0,176.2293,176.3467,176.1746,176.3311,5284.0
2016-04-13 11:25:00,225.36,225.64,225.33,225.64,8389.0,176.3545,176.5737,176.3311,176.5737,8389.0
2016-04-13 11:30:00,225.66,225.9,225.65,225.71,14766.0,176.5893,176.7771,176.5815,176.6284,14766.0
2016-04-13 11:35:00,225.63,225.66,225.51,225.56,6180.0,176.5658,176.5893,176.4719,176.511,6180.0
2016-04-13 11:40:00,225.57,225.62,225.52,225.53,8468.0,176.5189,176.558,176.4797,176.4876,8468.0
2016-04-13 11:45:00,225.53,225.53,225.37,225.42,4285.0,176.4876,176.4876,176.3624,176.4015,4285.0
2016-04-13 11:50:00,225.44,225.53,225.32,225.46,7129.0,176.4171,176.4876,176.3232,176.4328,7129.0
2016-04-13 11:55:00,225.43,225.62,225.43,225.6,7895.0,176.4093,176.558,176.4093,176.5424,7895.0
2016-04-13 12:00:00,225.59,225.68,225.47,225.57,7454.0,176.5345,176.605,176.4406,176.5189,7454.0
2016-04-13 12:05:00,225.64,225.73,225.62,225.73,5501.0,176.5737,176.6441,176.558,176.6441,5501.0
2016-04-13 12:10:00,225.72,226.0,225.72,225.93,2620.0,176.6363,176.8554,176.6363,176.8006,2620.0
2016-04-13 12:15:00,225.97,226.05,225.85,225.85,3017.0,176.8319,176.8945,176.738,176.738,3017.0
2016-04-13 12:20:00,225.84,225.87,225.67,225.67,1620.0,176.7302,176.7536,176.5971,176.5971,1620.0
2016-04-13 12:25:00,225.83,225.88,225.77,225.87,2511.0,176.7223,176.7615,176.6754,176.7536,2511.0
2016-04-13 12:30:00,225.79,225.86,225.45,225.57,2100.0,176.691,176.7458,176.425,176.5189,2100.0
2016-04-13 12:35:00,225.55,225.64,225.4,225.63,3661.0,176.5032,176.5737,176.3858,176.5658,3661.0
2016-04-13 12:40:00,225.59,225.59,225.53,225.54,1500.0,176.5345,176.5345,176.4876,176.4954,1500.0
2016-04-13 12:45:00,225.67,225.73,225.55,225.56,3763.0,176.5971,176.6441,176.5032,176.511,3763.0
2016-04-13 12:50:00,225.58,225.61,225.34,225.39,3980.0,176.5267,176.5502,176.3389,176.378,3980.0
2016-04-13 12:55:00,225.4,225.4,225.34,225.37,3204.0,176.3858,176.3858,176.3389,176.3624,3204.0
2016-04-13 13:00:00,225.41,225.54,225.41,225.54,3800.0,176.3937,176.4954,176.3937,176.4954,3800.0
2016-04-13 13:05:00,225.63,225.63,225.47,225.53,2385.0,176.5658,176.5658,176.4406,176.4876,2385.0
2016-04-13 13:10:00,225.58,225.63,225.42,225.59,1425.0,176.5267,176.5658,176.4015,176.5345,1425.0
2016-04-13 13:15:00,225.59,225.65,225.51,225.51,5376.0,176.5345,176.5815,176.4719,176.4719,5376.0
2016-04-13 13:20:00,225.63,225.65,225.58,225.65,5115.0,176.5658,176.5815,176.5267,176.5815,5115.0
2016-04-13 13:25:00,225.7,225.7,225.57,225.59,3768.0,176.6206,176.6206,176.5189,176.5345,3768.0
2016-04-13 13:30:00,225.63,225.84,225.63,225.84,6795.0,176.5658,176.7302,176.5658,176.7302,6795.0
2016-04-13 13:35:00,225.87,226.19,225.87,226.19,6068.0,176.7536,177.0041,176.7536,177.0041,6068.0
2016-04-13 13:40:00,226.15,226.22,226.13,226.22,1269.0,176.9728,177.0275,176.9571,177.0275,1269.0
2016-04-13 13:45:00,226.25,226.25,226.12,226.17,2884.0,177.051,177.051,176.9493,176.9884,2884.0
2016-04-13 13:50:00,226.19,226.21,225.96,226.02,2415.0,177.0041,177.0197,176.8241,176.871,2415.0
2016-04-13 13:55:00,226.08,226.17,225.97,226.17,5100.0,176.918,176.9884,176.8319,176.9884,5100.0
2016-04-13 14:00:00,226.16,226.16,225.94,226.1,4547.0,176.9806,176.9806,176.8084,176.9336,4547.0
2016-04-13 14:05:00,226.09,226.16,225.9,226.16,4315.0,176.9258,176.9806,176.7771,176.9806,4315.0
2016-04-13 14:10:00,226.17,226.17,225.91,226.04,3080.0,176.9884,176.9884,176.7849,176.8867,3080.0
2016-04-13 14:15:00,225.99,226.11,225.93,226.11,1459.0,176.8475,176.9414,176.8006,176.9414,1459.0
2016-04-13 14:20:00,226.09,226.11,225.8,225.86,5658.0,176.9258,176.9414,176.6989,176.7458,5658.0
2016-04-13 14:25:00,225.88,226.0,225.83,225.83,5500.0,176.7615,176.8554,176.7223,176.7223,5500.0
2016-04-13 14:30:00,225.83,226.02,225.81,225.95,13834.0,176.7223,176.871,176.7067,176.8162,13834.0
2016-04-13 14:35:00,225.99,226.03,225.96,226.0,2360.0,176.8475,176.8788,176.8241,176.8554,2360.0
2016-04-13 14:40:00,226.02,226.03,225.94,226.01,5800.0,176.871,176.8788,176.8084,176.8632,5800.0
2016-04-13 14:45:00,225.98,226.03,225.97,225.99,3820.0,176.8397,176.8788,176.8319,176.8475,3820.0
2016-04-13 14:50:00,226.01,226.04,225.9,226.04,3105.0,176.8632,176.8867,176.7771,176.8867,3105.0
2016-04-13 14:55:00,225.99,226.07,225.97,226.05,3124.0,176.8475,176.9101,176.8319,176.8945,3124.0
2016-04-13 15:00:00,226.04,226.32,226.04,226.29,5841.0,176.8867,177.1058,176.8867,177.0823,5841.0
2016-04-13 15:05:00,226.34,226.44,226.33,226.43,4853.0,177.1214,177.1997,177.1136,177.1919,4853.0
2016-04-13 15:10:00,226.45,226.47,226.38,226.4,5700.0,177.2075,177.2232,177.1527,177.1684,5700.0
2016-04-13 15:15:00,226.43,226.44,226.3,226.36,2975.0,177.1919,177.1997,177.0901,177.1371,2975.0
2016-04-13 15:20:00,226.41,226.5,226.36,226.36,3987.0,177.1762,177.2466,177.1371,177.1371,3987.0
2016-04-13 15:25:00,226.41,226.53,226.37,226.52,10325.0,177.1762,177.2701,177.1449,177.2623,10325.0
2016-04-13 15:30:00,226.5,226.58,226.46,226.5,7873.0,177.2466,177.3092,177.2153,177.2466,7873.0
2016-04-13 15:35:00,226.49,226.49,226.33,226.45,9541.0,177.2388,177.2388,177.1136,177.2075,9541.0
2016-04-13 15:40:00,226.43,226.47,226.29,226.44,7788.0,177.1919,177.2232,177.0823,177.1997,7788.0
2016-04-13 15:45:00,226.48,226.57,226.29,226.35,21936.0,177.231,177.3014,177.0823,177.1293,21936.0
2016-04-13 15:50:00,226.37,226.49,226.37,226.48,10090.0,177.1449,177.2388,177.1449,177.231,10090.0
2016-04-13 15:55:00,226.5,226.57,226.34,226.38,50997.0,177.2466,177.3014,177.1214,177.1527,50997.0
2016-04-14 09:30:00,226.79,226.79,226.18,226.27,15757.0,177.4736,177.4736,176.9962,177.0667,15757.0
2016-04-14 09:35:00,226.55,226.78,226.33,226.46,6146.0,177.2858,177.4658,177.1136,177.2153,6146.0
2016-04-14 09:40:00,226.55,226.75,226.24,226.24,4354.0,177.2858,177.4423,177.0432,177.0432,4354.0
2016-04-14 09:45:00,226.28,226.68,226.28,226.52,5672.0,177.0745,177.3875,177.0745,177.2623,5672.0
2016-04-14 09:50:00,226.44,226.44,225.87,225.97,5849.0,177.1997,177.1997,176.7536,176.8319,5849.0
2016-04-14 09:55:00,226.06,226.3,226.03,226.03,2776.0,176.9023,177.0901,176.8788,176.8788,2776.0
2016-04-14 10:00:00,226.0,226.09,225.87,225.96,4641.0,176.8554,176.9258,176.7536,176.8241,4641.0
2016-04-14 10:05:00,225.78,226.05,225.72,226.01,4530.0,176.6832,176.8945,176.6363,176.8632,4530.0
2016-04-14 10:10:00,225.95,226.14,225.93,226.04,6070.0,176.8162,176.9649,176.8006,176.8867,6070.0
2016-04-14 10:15:00,225.94,225.99,225.87,225.93,2372.0,176.8084,176.8475,176.7536,176.8006,2372.0
2016-04-14 10:20:00,225.96,226.15,225.9,226.03,5219.0,176.8241,176.9728,176.7771,176.8788,5219.0
2016-04-14 10:25:00,226.02,226.28,226.02,226.21,4479.0,176.871,177.0745,176.871,177.0197,4479.0
2016-04-14 10:30:00,226.27,226.37,226.05,226.05,3500.0,177.0667,177.1449,176.8945,176.8945,3500.0
2016-04-14 10:35:00,226.0,226.24,225.92,226.22,2455.0,176.8554,177.0432,176.7928,177.0275,2455.0
2016-04-14 10:40:00,226.26,226.26,226.19,226.21,1600.0,177.0588,177.0588,177.0041,177.0197,1600.0
2016-04-14 10:45:00,226.25,226.44,226.24,226.35,4136.0,177.051,177.1997,177.0432,177.1293,4136.0
2016-04-14 10:50:00,226.4,226.51,226.16,226.36,4500.0,177.1684,177.2545,176.9806,177.1371,4500.0
2016-04-14 10:55:00,226.4,226.41,226.2,226.2,2310.0,177.1684,177.1762,177.0119,177.0119,2310.0
2016-04-14 11:00:00,226.2,226.36,226.2,226.36,2894.0,177.0119,177.1371,177.0119,177.1371,2894.0
2016-04-14 11:05:00,226.39,226.45,226.29,226.41,4948.0,177.1606,177.2075,177.0823,177.1762,4948.0
2016-04-14 11:10:00,226.46,226.57,226.44,226.44,5812.0,177.2153,177.3014,177.1997,177.1997,5812.0
2016-04-14 11:15:00,226.43,226.51,226.39,226.51,2941.0,177.1919,177.2545,177.1606,177.2545,2941.0
2016-04-14 11:20:00,226.46,226.66,226.46,226.6,6918.0,177.2153,177.3718,177.2153,177.3249,6918.0
2016-04-14 11:25:00,226.59,226.59,226.32,226.33,7399.0,177.3171,177.3171,177.1058,177.1136,7399.0
2016-04-14 11:30:00,226.34,226.38,226.22,226.27,15644.0,177.1214,177.1527,177.0275,177.0667,15644.0
2016-04-14 11:35:00,226.26,226.45,226.24,226.45,6580.0,177.0588,177.2075,177.0432,177.2075,6580.0
2016-04-14 11:40:00,226.52,226.59,226.51,226.52,2546.0,177.2623,177.3171,177.2545,177.2623,2546.0
2016-04-14 11:45:00,226.54,226.6,226.52,226.58,4024.0,177.2779,177.3249,177.2623,177.3092,4024.0
2016-04-14 11:50:00,226.59,226.61,226.4,226.41,6100.0,177.3171,177.3327,177.1684,177.1762,6100.0
2016-04-14 11:55:00,226.44,226.45,226.37,226.38,2518.0,177.1997,177.2075,177.1449,177.1527,2518.0
2016-04-14 12:00:00,226.37,226.48,226.33,226.46,7060.0,177.1449,177.231,177.1136,177.2153,7060.0
2016-04-14 12:05:00,226.43,226.55,226.37,226.45,2628.0,177.1919,177.2858,177.1449,177.2075,2628.0
2016-04-14 12:10:00,226.44,226.49,226.41,226.43,4769.0,177.1997,177.2388,177.1762,177.1919,4769.0
2016-04-14 12:15:00,226.46,226.49,226.36,226.41,4350.0,177.2153,177.2388,177.1371,177.1762,4350.0
2016-04-14 12:20:00,226.38,226.48,226.38,226.47,5330.0,177.1527,177.231,177.1527,177.2232,5330.0
2016-04-14 12:25:00,226.5,226.5,226.37,226.37,5965.0,177.2466,177.2466,177.1449,177.1449,5965.0
2016-04-14 12:30:00,226.41,226.49,226.41,226.49,3161.0,177.1762,177.2388,177.1762,177.2388,3161.0
2016-04-14 12:35:00,226.49,226.49,226.42,226.42,5387.0,177.2388,177.2388,177.184,177.184,5387.0
2016-04-14 12:40:00,226.45,226.49,226.4,226.48,7212.0,177.2075,177.2388,177.1684,177.231,7212.0
2016-04-14 12:45:00,226.47,226.52,226.43,226.43,6486.0,177.2232,177.2623,177.1919,177.1919,6486.0
2016-04-14 12:50:00,226.46,226.46,226.37,226.43,2402.0,177.2153,177.2153,177.1449,177.1919,2402.0
2016-04-14 12:55:00,226.48,226.49,226.42,226.45,4793.0,177.231,177.2388,177.184,177.2075,4793.0
2016-04-14 13:00:00,226.44,226.52,226.43,226.52,11248.0,177.1997,177.2623,177.1919,177.2623,11248.0
2016-04-14 13:05:00,226.56,226.66,226.52,226.52,19539.0,177.2936,177.3718,177.2623,177.2623,19539.0
2016-04-14 13:10:00,226.53,226.6,226.33,226.33,16302.0,177.2701,177.3249,177.1136,177.1136,16302.0
2016-04-14 13:15:00,226.33,226.45,226.25,226.25,3818.0,177.1136,177.2075,177.051,177.051,3818.0
2016-04-14 13:20:00,226.34,226.37,226.22,226.36,4915.0,177.1214,177.1449,177.0275,177.1371,4915.0
2016-04-14 13:25:00,226.26,226.29,225.99,226.0,7034.0,177.0588,177.0823,176.8475,176.8554,7034.0
2016-04-14 13:30:00,226.0,226.11,225.96,226.08,4062.0,176.8554,176.9414,176.8241,176.918,4062.0
2016-04-14 13:35:00,226.0,226.09,225.93,226.0,6500.0,176.8554,176.9258,176.8006,176.8554,6500.0
2016-04-14 13:40:00,226.03,226.1,225.96,226.1,3943.0,176.8788,176.9336,176.8241,176.9336,3943.0
2016-04-14 13:45:00,226.08,226.08,225.89,225.94,5343.0,176.918,176.918,176.7693,176.8084,5343.0
2016-04-14 13:50:00,225.93,226.04,225.86,225.86,7607.0,176.8006,176.8867,176.7458,176.7458,7607.0
2016-04-14 13:55:00,225.95,226.03,225.86,226.0,6450.0,176.8162,176.8788,176.7458,176.8554,6450.0
2016-04-14 14:00:00,226.08,226.08,225.86,225.86,4511.0,176.918,176.918,176.7458,176.7458,4511.0
2016-04-14 14:05:00,225.96,225.98,225.85,225.91,7275.0,176.8241,176.8397,176.738,176.7849,7275.0
2016-04-14 14:10:00,225.92,225.95,225.81,225.83,7570.0,176.7928,176.8162,176.7067,176.7223,7570.0
2016-04-14 14:15:00,225.83,225.91,225.81,225.91,4484.0,176.7223,176.7849,176.7067,176.7849,4484.0
2016-04-14 14:20:00,225.92,225.97,225.91,225.93,6308.0,176.7928,176.8319,176.7849,176.8006,6308.0
2016-04-14 14:25:00,225.93,225.94,225.66,225.69,11283.0,176.8006,176.8084,176.5893,176.6128,11283.0
2016-04-14 14:30:00,225.75,225.76,225.58,225.71,4300.0,176.6597,176.6676,176.5267,176.6284,4300.0
2016-04-14 14:35:00,225.68,225.68,225.52,225.61,8575.0,176.605,176.605,176.4797,176.5502,8575.0
2016-04-14 14:40:00,225.56,225.69,225.56,225.68,4633.0,176.511,176.6128,176.511,176.605,4633.0
2016-04-14 14:45:00,225.7,225.74,225.49,225.54,9179.0,176.6206,176.6519,176.4563,176.4954,9179.0
2016-04-14 14:50:00,225.61,225.65,225.48,225.65,8207.0,176.5502,176.5815,176.4484,176.5815,8207.0
2016-04-14 14:55:00,225.67,225.69,225.6,225.6,6457.0,176.5971,176.6128,176.5424,176.5424,6457.0
2016-04-14 15:00:00,225.69,225.73,225.54,225.62,4045.0,176.6128,176.6441,176.4954,176.558,4045.0
2016-04-14 15:05:00,225.66,225.69,225.53,225.6,3615.0,176.5893,176.6128,176.4876,176.5424,3615.0
2016-04-14 15:10:00,225.62,225.62,225.44,225.46,5988.0,176.558,176.558,176.4171,176.4328,5988.0
2016-04-14 15:15:00,225.46,225.52,225.38,225.46,6817.0,176.4328,176.4797,176.3702,176.4328,6817.0
2016-04-14 15:20:00,225.43,225.57,225.38,225.38,12133.0,176.4093,176.5189,176.3702,176.3702,12133.0
2016-04-14 15:25:00,225.38,225.44,225.27,225.27,7400.0,176.3702,176.4171,176.2841,176.2841,7400.0
2016-04-14 15:30:00,225.34,225.4,225.28,225.33,9628.0,176.3389,176.3858,176.2919,176.3311,9628.0
2016-04-14 15:35:00,225.33,225.52,225.33,225.41,7837.0,176.3311,176.4797,176.3311,176.3937,7837.0
2016-04-14 15:40:00,225.45,225.45,225.32,225.37,12675.0,176.425,176.425,176.3232,176.3624,12675.0
2016-04-14 15:45:00,225.37,225.47,225.36,225.36,13662.0,176.3624,176.4406,176.3545,176.3545,13662.0
2016-04-14 15:50:00,225.35,225.45,225.25,225.31,13824.0,176.3467,176.425,176.2685,176.3154,13824.0
2016-04-14 15:55:00,225.25,225.48,225.19,225.34,37564.0,176.2685,176.4484,176.2215,176.3389,37564.0
2016-04-15 09:30:00,225.87,225.87,224.94,224.94,97569.0,176.7536,176.7536,176.0259,176.0259,97569.0
2016-04-15 09:35:00,224.94,225.38,224.89,224.89,9082.0,176.0259,176.3702,175.9867,175.9867,9082.0
2016-04-15 09:40:00,225.07,225.45,225.0,225.44,13218.0,176.1276,176.425,176.0728,176.4171,13218.0
2016-04-15 09:45:00,225.34,225.43,225.21,225.28,5550.0,176.3389,176.4093,176.2372,176.2919,5550.0
2016-04-15 09:50:00,225.28,225.4,225.08,225.15,21970.0,176.2919,176.3858,176.1354,176.1902,21970.0
2016-04-15 09:55:00,225.19,225.27,225.11,225.19,5267.0,176.2215,176.2841,176.1589,176.2215,5267.0
2016-04-15 10:00:00,225.12,225.12,224.92,224.93,5337.0,176.1667,176.1667,176.0102,176.018,5337.0
2016-04-15 10:05:00,224.93,225.16,224.93,225.08,12474.0,176.018,176.198,176.018,176.1354,12474.0
2016-04-15 10:10:00,225.13,225.41,225.08,225.34,14576.0,176.1746,176.3937,176.1354,176.3389,14576.0
2016-04-15 10:15:00,225.41,225.48,225.19,225.37,28738.0,176.3937,176.4484,176.2215,176.3624,28738.0
2016-04-15 10:20:00,225.37,225.37,225.16,225.22,10876.0,176.3624,176.3624,176.198,176.245,10876.0
2016-04-15 10:25:00,225.17,225.36,225.13,225.36,8259.0,176.2059,176.3545,176.1746,176.3545,8259.0
2016-04-15 10:30:00,225.36,225.5,225.3,225.3,19826.0,176.3545,176.4641,176.3076,176.3076,19826.0
2016-04-15 10:35:00,225.35,225.37,225.21,225.21,3895.0,176.3467,176.3624,176.2372,176.2372,3895.0
2016-04-15 10:40:00,225.23,225.29,225.14,225.28,4303.0,176.2528,176.2998,176.1824,176.2919,4303.0
2016-04-15 10:45:00,225.29,225.36,225.2,225.27,12440.0,176.2998,176.3545,176.2293,176.2841,12440.0
2016-04-15 10:50:00,225.32,225.32,225.14,225.21,6190.0,176.3232,176.3232,176.1824,176.2372,6190.0
2016-04-15 10:55:00,225.23,225.3,225.21,225.27,5916.0,176.2528,176.3076,176.2372,176.2841,5916.0
2016-04-15 11:00:00,225.32,225.33,225.17,225.17,3474.0,176.3232,176.3311,176.2059,176.2059,3474.0
2016-04-15 11:05:00,225.16,225.26,225.07,225.14,13622.0,176.198,176.2763,176.1276,176.1824,13622.0
2016-04-15 11:10:00,225.13,225.16,225.06,225.06,55000.0,176.1746,176.198,176.1198,176.1198,55000.0
2016-04-15 11:15:00,225.11,225.12,224.9,224.99,56935.0,176.1589,176.1667,175.9946,176.065,56935.0
2016-04-15 11:20:00,224.97,225.15,224.96,225.14,5559.0,176.0493,176.1902,176.0415,176.1824,5559.0
2016-04-15 11:25:00,225.11,225.23,225.05,225.22,7230.0,176.1589,176.2528,176.112,176.245,7230.0
2016-04-15 11:30:00,225.22,225.25,225.16,225.22,4544.0,176.245,176.2685,176.198,176.245,4544.0
2016-04-15 11:35:00,225.22,225.22,225.02,225.02,4924.0,176.245,176.245,176.0885,176.0885,4924.0
2016-04-15 11:40:00,225.04,225.1,224.89,224.91,4288.0,176.1041,176.1511,175.9867,176.0024,4288.0
2016-04-15 11:45:00,224.98,225.08,224.97,224.98,2888.0,176.0572,176.1354,176.0493,176.0572,2888.0
2016-04-15 11:50:00,224.97,224.99,224.88,224.91,9184.0,176.0493,176.065,175.9789,176.0024,9184.0
2016-04-15 11:55:00,224.93,225.09,224.93,225.05,1900.0,176.018,176.1433,176.018,176.112,1900.0
2016-04-15 12:00:00,225.08,225.16,225.03,225.03,4786.0,176.1354,176.198,176.0963,176.0963,4786.0
2016-04-15 12:05:00,225.05,225.05,224.92,224.92,2691.0,176.112,176.112,176.0102,176.0102,2691.0
2016-04-15 12:10:00,224.91,224.97,224.89,224.89,6208.0,176.0024,176.0493,175.9867,175.9867,6208.0
2016-04-15 12:15:00,224.94,224.94,224.87,224.94,3300.0,176.0259,176.0259,175.9711,176.0259,3300.0
2016-04-15 12:20:00,224.98,224.99,224.87,224.99,7132.0,176.0572,176.065,175.9711,176.065,7132.0
2016-04-15 12:25:00,224.94,224.99,224.89,224.95,2600.0,176.0259,176.065,175.9867,176.0337,2600.0
2016-04-15 12:30:00,224.93,224.93,224.83,224.84,3484.0,176.018,176.018,175.9398,175.9476,3484.0
2016-04-15 12:35:00,224.84,224.92,224.78,224.78,6143.0,175.9476,176.0102,175.9007,175.9007,6143.0
2016-04-15 12:40:00,224.8,224.93,224.71,224.79,6710.0,175.9163,176.018,175.8459,175.9085,6710.0
2016-04-15 12:45:00,224.81,224.9,224.77,224.82,1950.0,175.9241,175.9946,175.8928,175.932,1950.0
2016-04-15 12:50:00,224.96,224.96,224.79,224.83,2928.0,176.0415,176.0415,175.9085,175.9398,2928.0
2016-04-15 12:55:00,224.79,224.88,224.79,224.79,4818.0,175.9085,175.9789,175.9085,175.9085,4818.0
2016-04-15 13:00:00,224.81,224.85,224.79,224.81,5695.0,175.9241,175.9554,175.9085,175.9241,5695.0
2016-04-15 13:05:00,224.8,224.8,224.69,224.71,7935.0,175.9163,175.9163,175.8302,175.8459,7935.0
2016-04-15 13:10:00,224.74,224.77,224.68,224.73,7358.0,175.8694,175.8928,175.8224,175.8615,7358.0
2016-04-15 13:15:00,224.73,224.81,224.7,224.81,3434.0,175.8615,175.9241,175.8381,175.9241,3434.0
2016-04-15 13:20:00,224.77,224.84,224.75,224.8,5482.0,175.8928,175.9476,175.8772,175.9163,5482.0
2016-04-15 13:25:00,224.81,224.82,224.76,224.81,2698.0,175.9241,175.932,175.885,175.9241,2698.0
2016-04-15 13:30:00,224.78,224.8,224.72,224.75,3809.0,175.9007,175.9163,175.8537,175.8772,3809.0
2016-04-15 13:35:00,224.76,224.76,224.66,224.7,5308.0,175.885,175.885,175.8068,175.8381,5308.0
2016-04-15 13:40:00,224.71,224.75,224.66,224.7,4175.0,175.8459,175.8772,175.8068,175.8381,4175.0
2016-04-15 13:45:00,224.67,224.74,224.63,224.73,12385.0,175.8146,175.8694,175.7833,175.8615,12385.0
2016-04-15 13:50:00,224.75,224.81,224.65,224.7,4648.0,175.8772,175.9241,175.7989,175.8381,4648.0
2016-04-15 13:55:00,224.75,224.75,224.67,224.68,7945.0,175.8772,175.8772,175.8146,175.8224,7945.0
2016-04-15 14:00:00,224.67,224.7,224.62,224.67,9392.0,175.8146,175.8381,175.7755,175.8146,9392.0
2016-04-15 14:05:00,224.7,224.72,224.65,224.7,8688.0,175.8381,175.8537,175.7989,175.8381,8688.0
2016-04-15 14:10:00,224.71,224.79,224.67,224.72,8375.0,175.8459,175.9085,175.8146,175.8537,8375.0
2016-04-15 14:15:00,224.69,224.82,224.69,224.81,6527.0,175.8302,175.932,175.8302,175.9241,6527.0
2016-04-15 14:20:00,224.82,224.85,224.74,224.75,5226.0,175.932,175.9554,175.8694,175.8772,5226.0
2016-04-15 14:25:00,224.8,224.93,224.79,224.91,5518.0,175.9163,176.018,175.9085,176.0024,5518.0
2016-04-15 14:30:00,224.9,225.03,224.89,225.01,4308.0,175.9946,176.0963,175.9867,176.0806,4308.0
2016-04-15 14:35:00,225.03,225.04,224.96,225.02,6024.0,176.0963,176.1041,176.0415,176.0885,6024.0
2016-04-15 14:40:00,225.03,225.04,224.99,225.02,3611.0,176.0963,176.1041,176.065,176.0885,3611.0
2016-04-15 14:45:00,225.02,225.18,224.98,225.18,8509.0,176.0885,176.2137,176.0572,176.2137,8509.0
2016-04-15 14:50:00,225.2,225.23,225.16,225.21,7200.0,176.2293,176.2528,176.198,176.2372,7200.0
2016-04-15 14:55:00,225.24,225.38,225.21,225.38,9301.0,176.2606,176.3702,176.2372,176.3702,9301.0
2016-04-15 15:00:00,225.36,225.37,225.28,225.31,9820.0,176.3545,176.3624,176.2919,176.3154,9820.0
2016-04-15 15:05:00,225.32,225.36,225.29,225.3,6620.0,176.3232,176.3545,176.2998,176.3076,6620.0
2016-04-15 15:10:00,225.28,225.28,225.12,225.12,10343.0,176.2919,176.2919,176.1667,176.1667,10343.0
2016-04-15 15:15:00,225.14,225.15,225.06,225.06,12299.0,176.1824,176.1902,176.1198,176.1198,12299.0
2016-04-15 15:20:00,225.14,225.29,225.14,225.26,5346.0,176.1824,176.2998,176.1824,176.2763,5346.0
2016-04-15 15:25:00,225.22,225.55,225.22,225.46,8823.0,176.245,176.5032,176.245,176.4328,8823.0
2016-04-15 15:30:00,225.43,225.54,225.41,225.49,8296.0,176.4093,176.4954,176.3937,176.4563,8296.0
2016-04-15 15:35:00,225.5,225.58,225.5,225.52,10885.0,176.4641,176.5267,176.4641,176.4797,10885.0
2016-04-15 15:40:00,225.51,225.7,225.5,225.59,15590.0,176.4719,176.6206,176.4641,176.5345,15590.0
2016-04-15 15:45:00,225.58,225.63,225.51,225.52,14296.0,176.5267,176.5658,176.4719,176.4797,14296.0
2016-04-15 15:50:00,225.54,225.6,225.5,225.5,14475.0,176.4954,176.5424,176.4641,176.4641,14475.0
2016-04-15 15:55:00,225.51,225.92,225.51,225.8,64996.0,176.4719,176.7928,176.4719,176.6989,64996.0
2016-04-18 09:30:00,225.65,225.8,225.3,225.47,22516.0,176.5815,176.6989,176.3076,176.4406,22516.0
2016-04-18 09:35:00,225.5,225.67,225.41,225.43,4076.0,176.4641,176.5971,176.3937,176.4093,4076.0
2016-04-18 09:40:00,225.61,225.79,225.41,225.52,7594.0,176.5502,176.691,176.3937,176.4797,7594.0
2016-04-18 09:45:00,225.64,225.97,225.57,225.72,6250.0,176.5737,176.8319,176.5189,176.6363,6250.0
2016-04-18 09:50:00,225.62,225.85,225.51,225.78,5392.0,176.558,176.738,176.4719,176.6832,5392.0
2016-04-18 09:55:00,225.78,226.17,225.77,226.04,8789.0,176.6832,176.9884,176.6754,176.8867,8789.0
2016-04-18 10:00:00,226.01,226.11,225.83,226.11,4503.0,176.8632,176.9414,176.7223,176.9414,4503.0
2016-04-18 10:05:00,226.1,226.31,226.06,226.24,7501.0,176.9336,177.098,176.9023,177.0432,7501.0
2016-04-18 10:10:00,226.27,226.41,226.07,226.07,17875.0,177.0667,177.1762,176.9101,176.9101,17875.0
2016-04-18 10:15:00,226.15,226.3,226.09,226.22,8415.0,176.9728,177.0901,176.9258,177.0275,8415.0
2016-04-18 10:20:00,226.34,226.55,226.25,226.44,8300.0,177.1214,177.2858,177.051,177.1997,8300.0
2016-04-18 10:25:00,226.45,226.8,226.4,226.78,10208.0,177.2075,177.4814,177.1684,177.4658,10208.0
2016-04-18 10:30:00,226.82,227.23,226.82,227.09,7904.0,177.4971,177.8179,177.4971,177.7083,7904.0
2016-04-18 10:35:00,227.14,227.15,226.96,227.02,5865.0,177.7475,177.7553,177.6066,177.6536,5865.0
2016-04-18 10:40:00,227.04,227.06,226.91,226.94,6150.0,177.6692,177.6849,177.5675,177.591,6150.0
2016-04-18 10:45:00,227.01,227.02,226.71,227.02,7932.0,177.6457,177.6536,177.411,177.6536,7932.0
2016-04-18 10:50:00,227.18,227.54,227.06,227.54,9632.0,177.7788,178.0605,177.6849,178.0605,9632.0
2016-04-18 10:55:00,227.52,227.53,227.21,227.34,10041.0,178.0448,178.0527,177.8022,177.904,10041.0
2016-04-18 11:00:00,227.28,227.31,227.06,227.23,11182.0,177.857,177.8805,177.6849,177.8179,11182.0
2016-04-18 11:05:00,227.26,227.42,227.24,227.42,9261.0,177.8414,177.9666,177.8257,177.9666,9261.0
2016-04-18 11:10:00,227.39,227.49,227.34,227.38,4516.0,177.9431,178.0214,177.904,177.9353,4516.0
2016-04-18 11:15:00,227.43,227.57,227.41,227.45,4900.0,177.9744,178.084,177.9588,177.9901,4900.0
2016-04-18 11:20:00,227.47,227.63,227.47,227.47,5689.0,178.0057,178.1309,178.0057,178.0057,5689.0
2016-04-18 11:25:00,227.45,227.53,227.34,227.34,5000.0,177.9901,178.0527,177.904,177.904,5000.0
2016-04-18 11:30:00,227.32,227.32,227.17,227.22,3926.0,177.8883,177.8883,177.7709,177.8101,3926.0
2016-04-18 11:35:00,227.17,227.17,226.92,226.96,2350.0,177.7709,177.7709,177.5753,177.6066,2350.0
2016-04-18 11:40:00,226.95,227.08,226.86,226.87,4901.0,177.5988,177.7005,177.5284,177.5362,4901.0
2016-04-18 11:45:00,226.92,226.99,226.87,226.97,6201.0,177.5753,177.6301,177.5362,177.6144,6201.0
2016-04-18 11:50:00,226.91,227.01,226.82,226.98,4758.0,177.5675,177.6457,177.4971,177.6223,4758.0
2016-04-18 11:55:00,227.0,227.05,226.87,226.91,6819.0,177.6379,177.677,177.5362,177.5675,6819.0
2016-04-18 12:00:00,226.94,227.04,226.92,226.99,3176.0,177.591,177.6692,177.5753,177.6301,3176.0
2016-04-18 12:05:00,226.96,227.02,226.91,226.97,5009.0,177.6066,177.6536,177.5675,177.6144,5009.0
2016-04-18 12:10:00,227.0,227.2,226.99,227.06,9980.0,177.6379,177.7944,177.6301,177.6849,9980.0
2016-04-18 12:15:00,227.07,227.17,227.05,227.07,5660.0,177.6927,177.7709,177.677,177.6927,5660.0
2016-04-18 12:20:00,227.07,227.16,227.05,227.09,3733.0,177.6927,177.7631,177.677,177.7083,3733.0
2016-04-18 12:25:00,227.04,227.12,227.01,227.08,1243.0,177.6692,177.7318,177.6457,177.7005,1243.0
2016-04-18 12:30:00,227.15,227.58,227.12,227.56,16809.0,177.7553,178.0918,177.7318,178.0761,16809.0
2016-04-18 12:35:00,227.56,227.56,227.42,227.45,2637.0,178.0761,178.0761,177.9666,177.9901,2637.0
2016-04-18 12:40:00,227.51,227.57,227.28,227.28,5982.0,178.037,178.084,177.857,177.857,5982.0
2016-04-18 12:45:00,227.34,227.43,227.24,227.3,5348.0,177.904,177.9744,177.8257,177.8727,5348.0
2016-04-18 12:50:00,227.34,227.54,227.34,227.54,4555.0,177.904,178.0605,177.904,178.0605,4555.0
2016-04-18 12:55:00,227.51,227.62,227.48,227.49,6149.0,178.037,178.1231,178.0135,178.0214,6149.0
2016-04-18 13:00:00,227.51,227.51,227.31,227.31,4224.0,178.037,178.037,177.8805,177.8805,4224.0
2016-04-18 13:05:00,227.34,227.35,227.19,227.23,4940.0,177.904,177.9118,177.7866,177.8179,4940.0
2016-04-18 13:10:00,227.27,227.31,227.21,227.25,4162.0,177.8492,177.8805,177.8022,177.8336,4162.0
2016-04-18 13:15:00,227.25,227.33,227.21,227.27,4833.0,177.8336,177.8962,177.8022,177.8492,4833.0
2016-04-18 13:20:00,227.24,227.36,227.18,227.27,4550.0,177.8257,177.9196,177.7788,177.8492,4550.0
2016-04-18 13:25:00,227.31,227.31,227.13,227.14,2066.0,177.8805,177.8805,177.7396,177.7475,2066.0
2016-04-18 13:30:00,227.16,227.19,227.05,227.11,4630.0,177.7631,177.7866,177.677,177.724,4630.0
2016-04-18 13:35:00,227.1,227.16,227.02,227.14,4340.0,177.7162,177.7631,177.6536,177.7475,4340.0
2016-04-18 13:40:00,227.16,227.28,227.08,227.12,6949.0,177.7631,177.857,177.7005,177.7318,6949.0
2016-04-18 13:45:00,227.12,227.2,227.07,227.14,5626.0,177.7318,177.7944,177.6927,177.7475,5626.0
2016-04-18 13:50:00,227.11,227.21,227.1,227.19,2352.0,177.724,177.8022,177.7162,177.7866,2352.0
2016-04-18 13:55:00,227.19,227.26,227.07,227.07,4283.0,177.7866,177.8414,177.6927,177.6927,4283.0
2016-04-18 14:00:00,227.06,227.06,226.87,226.99,7570.0,177.6849,177.6849,177.5362,177.6301,7570.0
2016-04-18 14:05:00,226.99,227.05,226.78,227.0,16206.0,177.6301,177.677,177.4658,177.6379,16206.0
2016-04-18 14:10:00,227.0,227.15,226.98,227.14,7630.0,177.6379,177.7553,177.6223,177.7475,7630.0
2016-04-18 14:15:00,227.17,227.33,227.09,227.28,6859.0,177.7709,177.8962,177.7083,177.857,6859.0
2016-04-18 14:20:00,227.31,227.33,227.24,227.29,8779.0,177.8805,177.8962,177.8257,177.8649,8779.0
2016-04-18 14:25:00,227.29,227.3,227.03,227.13,8415.0,177.8649,177.8727,177.6614,177.7396,8415.0
2016-04-18 14:30:00,227.17,227.25,227.13,227.19,4771.0,177.7709,177.8336,177.7396,177.7866,4771.0
2016-04-18 14:35:00,227.19,227.32,227.18,227.23,17525.0,177.7866,177.8883,177.7788,177.8179,17525.0
2016-04-18 14:40:00,227.23,227.32,227.05,227.1,17155.0,177.8179,177.8883,177.677,177.7162,17155.0
2016-04-18 14:45:00,227.05,227.1,227.0,227.06,8791.0,177.677,177.7162,177.6379,177.6849,8791.0
2016-04-18 14:50:00,227.07,227.14,226.98,227.01,13032.0,177.6927,177.7475,177.6223,177.6457,13032.0
2016-04-18 14:55:00,227.03,227.1,227.01,227.08,9312.0,177.6614,177.7162,177.6457,177.7005,9312.0
2016-04-18 15:00:00,227.03,227.07,226.94,227.07,5320.0,177.6614,177.6927,177.591,177.6927,5320.0
2016-04-18 15:05:00,227.05,227.05,226.86,226.99,6671.0,177.677,177.677,177.5284,177.6301,6671.0
2016-04-18 15:10:00,226.92,227.01,226.84,226.87,7892.0,177.5753,177.6457,177.5127,177.5362,7892.0
2016-04-18 15:15:00,226.9,227.07,226.9,227.06,3266.0,177.5597,177.6927,177.5597,177.6849,3266.0
2016-04-18 15:20:00,227.05,227.05,226.89,226.89,6000.0,177.677,177.677,177.5518,177.5518,6000.0
2016-04-18 15:25:00,226.96,227.04,226.91,227.0,5913.0,177.6066,177.6692,177.5675,177.6379,5913.0
2016-04-18 15:30:00,227.03,227.05,226.91,227.0,10831.0,177.6614,177.677,177.5675,177.6379,10831.0
2016-04-18 15:35:00,227.0,227.04,226.91,226.91,14810.0,177.6379,177.6692,177.5675,177.5675,14810.0
2016-04-18 15:40:00,226.9,227.04,226.88,227.02,10032.0,177.5597,177.6692,177.544,177.6536,10032.0
2016-04-18 15:45:00,227.05,227.11,227.0,227.01,10459.0,177.677,177.724,177.6379,177.6457,10459.0
2016-04-18 15:50:00,227.02,227.03,226.92,226.97,9302.0,177.6536,177.6614,177.5753,177.6144,9302.0
2016-04-18 15:55:00,226.97,227.11,226.92,227.11,25296.0,177.6144,177.724,177.5753,177.724,25296.0
2016-04-19 09:30:00,227.16,227.89,227.04,227.22,21289.0,177.7631,178.3344,177.6692,177.8101,21289.0
2016-04-19 09:35:00,227.02,227.1,226.59,226.68,12758.0,177.6536,177.7162,177.3171,177.3875,12758.0
2016-04-19 09:40:00,226.67,226.92,226.29,226.56,14407.0,177.3797,177.5753,177.0823,177.2936,14407.0
2016-04-19 09:45:00,226.78,227.07,226.57,226.66,9516.0,177.4658,177.6927,177.3014,177.3718,9516.0
2016-04-19 09:50:00,226.82,226.96,226.57,226.73,10810.0,177.4971,177.6066,177.3014,177.4266,10810.0
2016-04-19 09:55:00,226.62,227.25,226.62,226.91,11004.0,177.3405,177.8336,177.3405,177.5675,11004.0
2016-04-19 10:00:00,226.88,227.14,226.73,227.03,9881.0,177.544,177.7475,177.4266,177.6614,9881.0
2016-04-19 10:05:00,226.93,226.94,226.75,226.85,17143.0,177.5831,177.591,177.4423,177.5205,17143.0
2016-04-19 10:10:00,226.83,226.92,226.59,226.59,11283.0,177.5049,177.5753,177.3171,177.3171,11283.0
2016-04-19 10:15:00,226.7,226.75,226.57,226.72,6579.0,177.4032,177.4423,177.3014,177.4188,6579.0
2016-04-19 10:20:00,226.64,226.75,226.57,226.61,11623.0,177.3562,177.4423,177.3014,177.3327,11623.0
2016-04-19 10:25:00,226.67,226.73,226.5,226.61,4176.0,177.3797,177.4266,177.2466,177.3327,4176.0
2016-04-19 10:30:00,226.56,226.87,226.56,226.83,2879.0,177.2936,177.5362,177.2936,177.5049,2879.0
2016-04-19 10:35:00,226.75,226.82,226.7,226.79,3529.0,177.4423,177.4971,177.4032,177.4736,3529.0
2016-04-19 10:40:00,226.73,226.79,226.59,226.68,3282.0,177.4266,177.4736,177.3171,177.3875,3282.0
2016-04-19 10:45:00,226.64,226.78,226.52,226.63,5263.0,177.3562,177.4658,177.2623,177.3484,5263.0
2016-04-19 10:50:00,226.63,226.75,226.52,226.69,7781.0,177.3484,177.4423,177.2623,177.3953,7781.0
2016-04-19 10:55:00,226.76,226.82,226.66,226.81,3935.0,177.4501,177.4971,177.3718,177.4892,3935.0
2016-04-19 11:00:00,226.79,226.87,226.76,226.77,6500.0,177.4736,177.5362,177.4501,177.4579,6500.0
2016-04-19 11:05:00,226.78,226.87,226.77,226.83,4574.0,177.4658,177.5362,177.4579,177.5049,4574.0
2016-04-19 11:10:00,226.85,226.85,226.66,226.66,2105.0,177.5205,177.5205,177.3718,177.3718,2105.0
2016-04-19 11:15:00,226.71,226.77,226.5,226.56,5011.0,177.411,177.4579,177.2466,177.2936,5011.0
2016-04-19 11:20:00,226.56,226.56,226.3,226.38,10697.0,177.2936,177.2936,177.0901,177.1527,10697.0
2016-04-19 11:25:00,226.31,226.59,226.31,226.46,1500.0,177.098,177.3171,177.098,177.2153,1500.0
2016-04-19 11:30:00,226.44,226.5,226.4,226.48,3063.0,177.1997,177.2466,177.1684,177.231,3063.0
2016-04-19 11:35:00,226.5,226.8,226.48,226.67,5343.0,177.2466,177.4814,177.231,177.3797,5343.0
2016-04-19 11:40:00,226.62,226.76,226.62,226.73,2909.0,177.3405,177.4501,177.3405,177.4266,2909.0
2016-04-19 11:45:00,226.78,226.85,226.77,226.82,1992.0,177.4658,177.5205,177.4579,177.4971,1992.0
2016-04-19 11:50:00,226.82,226.82,226.67,226.7,4674.0,177.4971,177.4971,177.3797,177.4032,4674.0
2016-04-19 11:55:00,226.58,226.87,226.52,226.79,2627.0,177.3092,177.5362,177.2623,177.4736,2627.0
2016-04-19 12:00:00,226.87,226.87,226.7,226.76,3145.0,177.5362,177.5362,177.4032,177.4501,3145.0
2016-04-19 12:05:00,226.77,226.77,226.61,226.68,2550.0,177.4579,177.4579,177.3327,177.3875,2550.0
2016-04-19 12:10:00,226.68,226.87,226.68,226.83,5128.0,177.3875,177.5362,177.3875,177.5049,5128.0
2016-04-19 12:15:00,226.78,226.82,226.73,226.73,1100.0,177.4658,177.4971,177.4266,177.4266,1100.0
2016-04-19 12:20:00,226.73,226.77,226.61,226.72,3400.0,177.4266,177.4579,177.3327,177.4188,3400.0
2016-04-19 12:25:00,226.69,226.69,226.54,226.59,1982.0,177.3953,177.3953,177.2779,177.3171,1982.0
2016-04-19 12:30:00,226.59,226.66,226.55,226.64,3761.0,177.3171,177.3718,177.2858,177.3562,3761.0
2016-04-19 12:35:00,226.65,226.76,226.62,226.74,3548.0,177.364,177.4501,177.3405,177.4345,3548.0
2016-04-19 12:40:00,226.78,226.84,226.66,226.72,1900.0,177.4658,177.5127,177.3718,177.4188,1900.0
2016-04-19 12:45:00,226.74,226.74,226.6,226.64,5835.0,177.4345,177.4345,177.3249,177.3562,5835.0
2016-04-19 12:50:00,226.65,226.85,226.6,226.85,4467.0,177.364,177.5205,177.3249,177.5205,4467.0
2016-04-19 12:55:00,226.79,226.83,226.79,226.83,1100.0,177.4736,177.5049,177.4736,177.5049,1100.0
2016-04-19 13:00:00,226.79,226.81,226.72,226.73,3312.0,177.4736,177.4892,177.4188,177.4266,3312.0
2016-04-19 13:05:00,226.75,226.88,226.71,226.71,3673.0,177.4423,177.544,177.411,177.411,3673.0
2016-04-19 13:10:00,226.68,226.88,226.67,226.87,2958.0,177.3875,177.544,177.3797,177.5362,2958.0
2016-04-19 13:15:00,226.82,226.88,226.8,226.85,1900.0,177.4971,177.544,177.4814,177.5205,1900.0
2016-04-19 13:20:00,226.86,226.95,226.86,226.92,3731.0,177.5284,177.5988,177.5284,177.5753,3731.0
2016-04-19 13:25:00,226.93,227.0,226.88,227.0,2254.0,177.5831,177.6379,177.544,177.6379,2254.0
2016-04-19 13:30:00,226.93,226.94,226.84,226.88,3202.0,177.5831,177.591,177.5127,177.544,3202.0
2016-04-19 13:35:00,226.87,226.87,226.78,226.79,1016.0,177.5362,177.5362,177.4658,177.4736,1016.0
2016-04-19 13:40:00,226.75,226.77,226.73,226.74,2617.0,177.4423,177.4579,177.4266,177.4345,2617.0
2016-04-19 13:45:00,226.76,226.83,226.76,226.83,1900.0,177.4501,177.5049,177.4501,177.5049,1900.0
2016-04-19 13:50:00,226.88,226.93,226.83,226.88,3250.0,177.544,177.5831,177.5049,177.544,3250.0
2016-04-19 13:55:00,226.92,226.95,226.86,226.86,2629.0,177.5753,177.5988,177.5284,177.5284,2629.0
2016-04-19 14:00:00,226.83,226.95,226.83,226.94,3320.0,177.5049,177.5988,177.5049,177.591,3320.0
2016-04-19 14:05:00,226.9,226.94,226.83,226.92,3836.0,177.5597,177.591,177.5049,177.5753,3836.0
2016-04-19 14:10:00,226.9,226.95,226.77,226.84,7436.0,177.5597,177.5988,177.4579,177.5127,7436.0
2016-04-19 14:15:00,226.79,226.91,226.76,226.84,2615.0,177.4736,177.5675,177.4501,177.5127,2615.0
2016-04-19 14:20:00,226.76,226.8,226.75,226.75,6262.0,177.4501,177.4814,177.4423,177.4423,6262.0
2016-04-19 14:25:00,226.78,226.78,226.71,226.71,2505.0,177.4658,177.4658,177.411,177.411,2505.0
2016-04-19 14:30:00,226.71,226.75,226.65,226.74,2498.0,177.411,177.4423,177.364,177.4345,2498.0
2016-04-19 14:35:00,226.69,226.72,226.58,226.6,3293.0,177.3953,177.4188,177.3092,177.3249,3293.0
2016-04-19 14:40:00,226.59,226.66,226.55,226.57,2850.0,177.3171,177.3718,177.2858,177.3014,2850.0
2016-04-19 14:45:00,226.61,226.61,226.48,226.51,8168.0,177.3327,177.3327,177.231,177.2545,8168.0
2016-04-19 14:50:00,226.51,226.51,226.43,226.43,4139.0,177.2545,177.2545,177.1919,177.1919,4139.0
2016-04-19 14:55:00,226.46,226.52,226.44,226.46,3240.0,177.2153,177.2623,177.1997,177.2153,3240.0
2016-04-19 15:00:00,226.47,226.47,226.34,226.36,2842.0,177.2232,177.2232,177.1214,177.1371,2842.0
2016-04-19 15:05:00,226.35,226.46,226.34,226.42,3856.0,177.1293,177.2153,177.1214,177.184,3856.0
2016-04-19 15:10:00,226.4,226.6,226.4,226.6,3160.0,177.1684,177.3249,177.1684,177.3249,3160.0
2016-04-19 15:15:00,226.52,226.53,226.45,226.46,1205.0,177.2623,177.2701,177.2075,177.2153,1205.0
2016-04-19 15:20:00,226.45,226.59,226.45,226.57,2920.0,177.2075,177.3171,177.2075,177.3014,2920.0
2016-04-19 15:25:00,226.57,226.65,226.53,226.65,10549.0,177.3014,177.364,177.2701,177.364,10549.0
2016-04-19 15:30:00,226.66,226.7,226.53,226.6,6610.0,177.3718,177.4032,177.2701,177.3249,6610.0
2016-04-19 15:35:00,226.56,226.6,226.48,226.52,8346.0,177.2936,177.3249,177.231,177.2623,8346.0
2016-04-19 15:40:00,226.5,226.53,226.4,226.49,8156.0,177.2466,177.2701,177.1684,177.2388,8156.0
2016-04-19 15:45:00,226.45,226.51,226.36,226.5,8545.0,177.2075,177.2545,177.1371,177.2466,8545.0
2016-04-19 15:50:00,226.46,226.67,226.42,226.47,13386.0,177.2153,177.3797,177.184,177.2232,13386.0
2016-04-19 15:55:00,226.46,226.5,226.3,226.44,39902.0,177.2153,177.2466,177.0901,177.1997,39902.0
2016-04-20 09:30:00,227.0,227.5,227.0,227.49,16345.0,177.6379,178.0292,177.6379,178.0214,16345.0
2016-04-20 09:35:00,227.18,227.2,226.71,227.1,4463.0,177.7788,177.7944,177.411,177.7162,4463.0
2016-04-20 09:40:00,227.0,227.13,226.73,226.73,2859.0,177.6379,177.7396,177.4266,177.4266,2859.0
2016-04-20 09:45:00,226.73,226.73,226.06,226.68,8184.0,177.4266,177.4266,176.9023,177.3875,8184.0
2016-04-20 09:50:00,226.6,226.88,226.54,226.88,6585.0,177.3249,177.544,177.2779,177.544,6585.0
2016-04-20 09:55:00,226.73,226.83,226.42,226.78,4680.0,177.4266,177.5049,177.184,177.4658,4680.0
2016-04-20 10:00:00,226.78,226.98,226.66,226.79,8591.0,177.4658,177.6223,177.3718,177.4736,8591.0
2016-04-20 10:05:00,226.86,226.98,226.67,226.87,6124.0,177.5284,177.6223,177.3797,177.5362,6124.0
2016-04-20 10:10:00,226.89,226.91,226.56,226.89,7771.0,177.5518,177.5675,177.2936,177.5518,7771.0
2016-04-20 10:15:00,226.89,227.12,226.73,226.94,11607.0,177.5518,177.7318,177.4266,177.591,11607.0
2016-04-20 10:20:00,226.85,226.89,226.5,226.53,5479.0,177.5205,177.5518,177.2466,177.2701,5479.0
2016-04-20 10:25:00,226.54,226.96,226.53,226.96,4811.0,177.2779,177.6066,177.2701,177.6066,4811.0
2016-04-20 10:30:00,226.93,226.95,226.58,226.58,6443.0,177.5831,177.5988,177.3092,177.3092,6443.0
2016-04-20 10:35:00,226.53,226.69,226.18,226.59,6630.0,177.2701,177.3953,176.9962,177.3171,6630.0
2016-04-20 10:40:00,226.56,226.67,226.54,226.67,2119.0,177.2936,177.3797,177.2779,177.3797,2119.0
2016-04-20 10:45:00,226.62,226.66,226.39,226.52,8516.0,177.3405,177.3718,177.1606,177.2623,8516.0
2016-04-20 10:50:00,226.49,226.65,226.43,226.51,8273.0,177.2388,177.364,177.1919,177.2545,8273.0
2016-04-20 10:55:00,226.57,226.73,226.51,226.67,5605.0,177.3014,177.4266,177.2545,177.3797,5605.0
2016-04-20 11:00:00,226.68,227.03,226.68,226.73,7108.0,177.3875,177.6614,177.3875,177.4266,7108.0
2016-04-20 11:05:00,226.78,226.97,226.62,226.75,6658.0,177.4658,177.6144,177.3405,177.4423,6658.0
2016-04-20 11:10:00,226.83,226.98,226.63,226.97,5145.0,177.5049,177.6223,177.3484,177.6144,5145.0
2016-04-20 11:15:00,226.95,227.12,226.88,227.02,5991.0,177.5988,177.7318,177.544,177.6536,5991.0
2016-04-20 11:20:00,226.98,227.18,226.97,227.14,5431.0,177.6223,177.7788,177.6144,177.7475,5431.0
2016-04-20 11:25:00,227.15,227.38,227.09,227.13,9424.0,177.7553,177.9353,177.7083,177.7396,9424.0
2016-04-20 11:30:00,227.1,227.34,226.94,227.34,5326.0,177.7162,177.904,177.591,177.904,5326.0
2016-04-20 11:35:00,227.41,227.42,227.2,227.33,7809.0,177.9588,177.9666,177.7944,177.8962,7809.0
2016-04-20 11:40:00,227.28,227.37,227.15,227.16,7510.0,177.857,177.9275,177.7553,177.7631,7510.0
2016-04-20 11:45:00,227.26,227.42,227.22,227.26,14031.0,177.8414,177.9666,177.8101,177.8414,14031.0
2016-04-20 11:50:00,227.33,227.33,227.11,227.25,16448.0,177.8962,177.8962,177.724,177.8336,16448.0
2016-04-20 11:55:00,227.29,227.36,227.26,227.33,10915.0,177.8649,177.9196,177.8414,177.8962,10915.0
2016-04-20 12:00:00,227.32,227.44,227.11,227.25,8951.0,177.8883,177.9822,177.724,177.8336,8951.0
2016-04-20 12:05:00,227.33,227.33,227.15,227.29,3300.0,177.8962,177.8962,177.7553,177.8649,3300.0
2016-04-20 12:10:00,227.34,227.34,226.94,227.07,9891.0,177.904,177.904,177.591,177.6927,9891.0
2016-04-20 12:15:00,227.14,227.32,227.14,227.32,1252.0,177.7475,177.8883,177.7475,177.8883,1252.0
2016-04-20 12:20:00,227.28,227.47,227.22,227.26,10105.0,177.857,178.0057,177.8101,177.8414,10105.0
2016-04-20 12:25:00,227.29,227.42,227.16,227.39,11768.0,177.8649,177.9666,177.7631,177.9431,11768.0
2016-04-20 12:30:00,227.4,227.4,227.27,227.34,5854.0,177.9509,177.9509,177.8492,177.904,5854.0
2016-04-20 12:35:00,227.26,227.42,227.18,227.38,7017.0,177.8414,177.9666,177.7788,177.9353,7017.0
2016-04-20 12:40:00,227.32,227.39,227.17,227.38,5050.0,177.8883,177.9431,177.7709,177.9353,5050.0
2016-04-20 12:45:00,227.4,227.41,227.33,227.38,1733.0,177.9509,177.9588,177.8962,177.9353,1733.0
2016-04-20 12:50:00,227.36,227.42,227.31,227.41,2715.0,177.9196,177.9666,177.8805,177.9588,2715.0
2016-04-20 12:55:00,227.33,227.57,227.33,227.52,7717.0,177.8962,178.084,177.8962,178.0448,7717.0
2016-04-20 13:00:00,227.51,227.51,227.37,227.4,2800.0,178.037,178.037,177.9275,177.9509,2800.0
2016-04-20 13:05:00,227.43,227.43,227.19,227.28,5025.0,177.9744,177.9744,177.7866,177.857,5025.0
2016-04-20 13:10:00,227.22,227.43,227.22,227.33,2631.0,177.8101,177.9744,177.8101,177.8962,2631.0
2016-04-20 13:15:00,227.33,227.48,227.33,227.39,2734.0,177.8962,178.0135,177.8962,177.9431,2734.0
2016-04-20 13:20:00,227.39,227.47,227.29,227.34,3267.0,177.9431,178.0057,177.8649,177.904,3267.0
2016-04-20 13:25:00,227.41,227.45,227.29,227.4,3525.0,177.9588,177.9901,177.8649,177.9509,3525.0
2016-04-20 13:30:00,227.4,227.57,227.39,227.53,11325.0,177.9509,178.084,177.9431,178.0527,11325.0
2016-04-20 13:35:00,227.5,227.5,227.3,227.49,3600.0,178.0292,178.0292,177.8727,178.0214,3600.0
2016-04-20 13:40:00,227.51,227.51,227.32,227.44,3100.0,178.037,178.037,177.8883,177.9822,3100.0
2016-04-20 13:45:00,227.4,227.5,227.37,227.46,4708.0,177.9509,178.0292,177.9275,177.9979,4708.0
2016-04-20 13:50:00,227.48,227.59,227.4,227.45,5528.0,178.0135,178.0996,177.9509,177.9901,5528.0
2016-04-20 13:55:00,227.45,227.55,227.43,227.47,6410.0,177.9901,178.0683,177.9744,178.0057,6410.0
2016-04-20 14:00:00,227.44,227.53,227.4,227.49,4154.0,177.9822,178.0527,177.9509,178.0214,4154.0
2016-04-20 14:05:00,227.54,227.54,227.4,227.44,4675.0,178.0605,178.0605,177.9509,177.9822,4675.0
2016-04-20 14:10:00,227.44,227.49,227.37,227.49,8901.0,177.9822,178.0214,177.9275,178.0214,8901.0
2016-04-20 14:15:00,227.47,227.69,227.37,227.62,14826.0,178.0057,178.1779,177.9275,178.1231,14826.0
2016-04-20 14:20:00,227.61,227.88,227.6,227.87,5750.0,178.1153,178.3266,178.1074,178.3187,5750.0
2016-04-20 14:25:00,227.83,228.12,227.83,227.89,29346.0,178.2874,178.5144,178.2874,178.3344,29346.0
2016-04-20 14:30:00,227.9,228.02,227.82,227.92,2731.0,178.3422,178.4361,178.2796,178.3579,2731.0
2016-04-20 14:35:00,228.01,228.01,227.6,227.62,10342.0,178.4283,178.4283,178.1074,178.1231,10342.0
2016-04-20 14:40:00,227.59,227.72,227.56,227.62,7373.0,178.0996,178.2013,178.0761,178.1231,7373.0
2016-04-20 14:45:00,227.6,227.64,227.45,227.5,10343.0,178.1074,178.1387,177.9901,178.0292,10343.0
2016-04-20 14:50:00,227.48,227.58,227.35,227.42,5843.0,178.0135,178.0918,177.9118,177.9666,5843.0
2016-04-20 14:55:00,227.45,227.49,227.36,227.46,6210.0,177.9901,178.0214,177.9196,177.9979,6210.0
2016-04-20 15:00:00,227.4,227.53,227.33,227.34,9836.0,177.9509,178.0527,177.8962,177.904,9836.0
2016-04-20 15:05:00,227.38,227.5,227.32,227.47,9504.0,177.9353,178.0292,177.8883,178.0057,9504.0
2016-04-20 15:10:00,227.45,227.45,227.21,227.41,10221.0,177.9901,177.9901,177.8022,177.9588,10221.0
2016-04-20 15:15:00,227.39,227.48,227.28,227.35,7682.0,177.9431,178.0135,177.857,177.9118,7682.0
2016-04-20 15:20:00,227.34,227.47,227.27,227.39,7314.0,177.904,178.0057,177.8492,177.9431,7314.0
2016-04-20 15:25:00,227.39,227.49,227.35,227.38,4606.0,177.9431,178.0214,177.9118,177.9353,4606.0
2016-04-20 15:30:00,227.36,227.45,227.29,227.3,5457.0,177.9196,177.9901,177.8649,177.8727,5457.0
2016-04-20 15:35:00,227.33,227.33,226.98,227.05,6800.0,177.8962,177.8962,177.6223,177.677,6800.0
2016-04-20 15:40:00,227.04,227.13,226.89,226.92,9259.0,177.6692,177.7396,177.5518,177.5753,9259.0
2016-04-20 15:45:00,226.84,227.07,226.71,226.92,14146.0,177.5127,177.6927,177.411,177.5753,14146.0
2016-04-20 15:50:00,226.92,226.93,226.66,226.72,9018.0,177.5753,177.5831,177.3718,177.4188,9018.0
2016-04-20 15:55:00,226.67,226.76,226.42,226.59,34201.0,177.3797,177.4501,177.184,177.3171,34201.0
2016-04-21 09:30:00,226.31,226.78,225.97,226.65,23993.0,177.098,177.4658,176.8319,177.364,23993.0
2016-04-21 09:35:00,226.66,226.95,226.29,226.47,17933.0,177.3718,177.5988,177.0823,177.2232,17933.0
2016-04-21 09:40:00,226.54,227.07,226.54,226.86,8798.0,177.2779,177.6927,177.2779,177.5284,8798.0
2016-04-21 09:45:00,226.78,227.03,226.66,226.81,6986.0,177.4658,177.6614,177.3718,177.4892,6986.0
2016-04-21 09:50:00,226.74,227.26,226.71,227.16,12265.0,177.4345,177.8414,177.411,177.7631,12265.0
2016-04-21 09:55:00,227.13,227.31,226.91,226.91,9102.0,177.7396,177.8805,177.5675,177.5675,9102.0
2016-04-21 10:00:00,226.88,227.08,226.71,226.92,4306.0,177.544,177.7005,177.411,177.5753,4306.0
2016-04-21 10:05:00,226.68,226.82,226.54,226.55,5012.0,177.3875,177.4971,177.2779,177.2858,5012.0
2016-04-21 10:10:00,226.61,226.7,226.4,226.54,37379.0,177.3327,177.4032,177.1684,177.2779,37379.0
2016-04-21 10:15:00,226.55,226.58,226.3,226.5,8111.0,177.2858,177.3092,177.0901,177.2466,8111.0
2016-04-21 10:20:00,226.46,226.63,226.41,226.55,12348.0,177.2153,177.3484,177.1762,177.2858,12348.0
2016-04-21 10:25:00,226.56,226.57,226.34,226.43,22176.0,177.2936,177.3014,177.1214,177.1919,22176.0
2016-04-21 10:30:00,226.49,226.63,226.44,226.58,10739.0,177.2388,177.3484,177.1997,177.3092,10739.0
2016-04-21 10:35:00,226.56,226.63,226.5,226.59,10551.0,177.2936,177.3484,177.2466,177.3171,10551.0
2016-04-21 10:40:00,226.65,226.98,226.61,226.91,4978.0,177.364,177.6223,177.3327,177.5675,4978.0
2016-04-21 10:45:00,226.91,226.99,226.56,226.56,16523.0,177.5675,177.6301,177.2936,177.2936,16523.0
2016-04-21 10:50:00,226.63,226.75,226.59,226.61,2300.0,177.3484,177.4423,177.3171,177.3327,2300.0
2016-04-21 10:55:00,226.71,226.71,226.27,226.27,17010.0,177.411,177.411,177.0667,177.0667,17010.0
2016-04-21 11:00:00,226.24,226.39,226.17,226.21,4307.0,177.0432,177.1606,176.9884,177.0197,4307.0
2016-04-21 11:05:00,226.28,226.28,225.94,226.04,9249.0,177.0745,177.0745,176.8084,176.8867,9249.0
2016-04-21 11:10:00,226.02,226.23,225.93,226.23,5054.0,176.871,177.0354,176.8006,177.0354,5054.0
2016-04-21 11:15:00,226.1,226.58,226.1,226.58,8267.0,176.9336,177.3092,176.9336,177.3092,8267.0
2016-04-21 11:20:00,226.57,226.65,226.39,226.39,8230.0,177.3014,177.364,177.1606,177.1606,8230.0
2016-04-21 11:25:00,226.4,226.43,226.21,226.21,10055.0,177.1684,177.1919,177.0197,177.0197,10055.0
2016-04-21 11:30:00,226.16,226.29,226.06,226.24,5323.0,176.9806,177.0823,176.9023,177.0432,5323.0
2016-04-21 11:35:00,226.21,226.29,226.05,226.23,7749.0,177.0197,177.0823,176.8945,177.0354,7749.0
2016-04-21 11:40:00,226.2,226.22,225.8,225.82,7727.0,177.0119,177.0275,176.6989,176.7145,7727.0
2016-04-21 11:45:00,225.81,226.04,225.79,226.04,5507.0,176.7067,176.8867,176.691,176.8867,5507.0
2016-04-21 11:50:00,226.09,226.55,226.06,226.42,5145.0,176.9258,177.2858,176.9023,177.184,5145.0
2016-04-21 11:55:00,226.37,226.38,226.06,226.06,2558.0,177.1449,177.1527,176.9023,176.9023,2558.0
2016-04-21 12:00:00,226.06,226.3,226.06,226.25,10055.0,176.9023,177.0901,176.9023,177.051,10055.0
2016-04-21 12:05:00,226.26,226.27,226.23,226.25,520.0,177.0588,177.0667,177.0354,177.051,520.0
2016-04-21 12:10:00,226.25,226.33,226.16,226.31,3800.0,177.051,177.1136,176.9806,177.098,3800.0
2016-04-21 12:15:00,226.24,226.38,226.24,226.32,2381.0,177.0432,177.1527,177.0432,177.1058,2381.0
2016-04-21 12:20:00,226.35,226.36,226.26,226.26,2000.0,177.1293,177.1371,177.0588,177.0588,2000.0
2016-04-21 12:25:00,226.27,226.33,226.17,226.2,6747.0,177.0667,177.1136,176.9884,177.0119,6747.0
2016-04-21 12:30:00,226.19,226.37,226.1,226.29,3640.0,177.0041,177.1449,176.9336,177.0823,3640.0
2016-04-21 12:35:00,226.22,226.34,226.13,226.13,8342.0,177.0275,177.1214,176.9571,176.9571,8342.0
2016-04-21 12:40:00,226.16,226.4,226.16,226.38,13930.0,176.9806,177.1684,176.9806,177.1527,13930.0
2016-04-21 12:45:00,226.37,226.42,225.93,225.93,8014.0,177.1449,177.184,176.8006,176.8006,8014.0
2016-04-21 12:50:00,225.88,226.3,225.8,226.16,37392.0,176.7615,177.0901,176.6989,176.9806,37392.0
2016-04-21 12:55:00,226.11,226.11,225.88,225.93,4014.0,176.9414,176.9414,176.7615,176.8006,4014.0
2016-04-21 13:00:00,225.91,226.23,225.9,226.1,3059.0,176.7849,177.0354,176.7771,176.9336,3059.0
2016-04-21 13:05:00,225.99,226.16,225.95,225.98,4359.0,176.8475,176.9806,176.8162,176.8397,4359.0
2016-04-21 13:10:00,225.95,226.2,225.95,226.08,3800.0,176.8162,177.0119,176.8162,176.918,3800.0
2016-04-21 13:15:00,226.04,226.21,226.01,226.2,5100.0,176.8867,177.0197,176.8632,177.0119,5100.0
2016-04-21 13:20:00,226.22,226.22,226.07,226.07,1627.0,177.0275,177.0275,176.9101,176.9101,1627.0
2016-04-21 13:25:00,225.96,226.08,225.83,225.95,5138.0,176.8241,176.918,176.7223,176.8162,5138.0
2016-04-21 13:30:00,225.87,226.14,225.87,226.02,5115.0,176.7536,176.9649,176.7536,176.871,5115.0
2016-04-21 13:35:00,225.92,226.13,225.92,225.98,6186.0,176.7928,176.9571,176.7928,176.8397,6186.0
2016-04-21 13:40:00,225.92,226.07,225.81,225.99,5638.0,176.7928,176.9101,176.7067,176.8475,5638.0
2016-04-21 13:45:00,225.84,225.94,225.7,225.73,4076.0,176.7302,176.8084,176.6206,176.6441,4076.0
2016-04-21 13:50:00,225.71,225.81,225.68,225.81,4225.0,176.6284,176.7067,176.605,176.7067,4225.0
2016-04-21 13:55:00,225.87,225.95,225.74,225.75,5925.0,176.7536,176.8162,176.6519,176.6597,5925.0
2016-04-21 14:00:00,225.76,225.84,225.7,225.73,6713.0,176.6676,176.7302,176.6206,176.6441,6713.0
2016-04-21 14:05:00,225.7,226.16,225.65,226.05,10847.0,176.6206,176.9806,176.5815,176.8945,10847.0
2016-04-21 14:10:00,226.02,226.27,225.97,226.27,8841.0,176.871,177.0667,176.8319,177.0667,8841.0
2016-04-21 14:15:00,226.26,226.4,226.2,226.25,10022.0,177.0588,177.1684,177.0119,177.051,10022.0
2016-04-21 14:20:00,226.31,226.37,226.12,226.12,4607.0,177.098,177.1449,176.9493,176.9493,4607.0
2016-04-21 14:25:00,226.18,226.24,226.05,226.24,3469.0,176.9962,177.0432,176.8945,177.0432,3469.0
2016-04-21 14:30:00,226.23,226.23,225.82,225.83,5164.0,177.0354,177.0354,176.7145,176.7223,5164.0
2016-04-21 14:35:00,225.86,226.01,225.86,226.0,3911.0,176.7458,176.8632,176.7458,176.8554,3911.0
2016-04-21 14:40:00,226.0,226.02,225.82,225.97,7567.0,176.8554,176.871,176.7145,176.8319,7567.0
2016-04-21 14:45:00,225.99,226.1,225.9,226.09,4471.0,176.8475,176.9336,176.7771,176.9258,4471.0
2016-04-21 14:50:00,226.05,226.14,226.04,226.13,4693.0,176.8945,176.9649,176.8867,176.9571,4693.0
2016-04-21 14:55:00,226.12,226.37,226.12,226.36,3796.0,176.9493,177.1449,176.9493,177.1371,3796.0
2016-04-21 15:00:00,226.34,226.34,226.14,226.21,7136.0,177.1214,177.1214,176.9649,177.0197,7136.0
2016-04-21 15:05:00,226.15,226.18,226.1,226.1,1811.0,176.9728,176.9962,176.9336,176.9336,1811.0
2016-04-21 15:10:00,226.09,226.23,226.01,226.09,5459.0,176.9258,177.0354,176.8632,176.9258,5459.0
2016-04-21 15:15:00,226.11,226.11,225.8,225.82,4930.0,176.9414,176.9414,176.6989,176.7145,4930.0
2016-04-21 15:20:00,225.83,225.87,225.7,225.8,8727.0,176.7223,176.7536,176.6206,176.6989,8727.0
2016-04-21 15:25:00,225.69,225.84,225.67,225.67,4656.0,176.6128,176.7302,176.5971,176.5971,4656.0
2016-04-21 15:30:00,225.65,226.11,225.65,226.11,10364.0,176.5815,176.9414,176.5815,176.9414,10364.0
2016-04-21 15:35:00,226.02,226.17,226.0,226.17,9897.0,176.871,176.9884,176.8554,176.9884,9897.0
2016-04-21 15:40:00,226.18,226.35,226.11,226.28,18761.0,176.9962,177.1293,176.9414,177.0745,18761.0
2016-04-21 15:45:00,226.23,226.27,226.08,226.17,7720.0,177.0354,177.0667,176.918,176.9884,7720.0
2016-04-21 15:50:00,226.17,226.17,225.96,226.06,14704.0,176.9884,176.9884,176.8241,176.9023,14704.0
2016-04-21 15:55:00,226.04,226.2,225.81,226.15,70423.0,176.8867,177.0119,176.7067,176.9728,70423.0
2016-04-22 09:30:00,226.6,226.97,226.32,226.48,17330.0,177.3249,177.6144,177.1058,177.231,17330.0
2016-04-22 09:35:00,226.52,227.72,226.52,227.72,19450.0,177.2623,178.2013,177.2623,178.2013,19450.0
2016-04-22 09:40:00,227.7,227.87,226.98,227.3,6260.0,178.1857,178.3187,177.6223,177.8727,6260.0
2016-04-22 09:45:00,227.29,227.57,226.69,226.69,7200.0,177.8649,178.084,177.3953,177.3953,7200.0
2016-04-22 09:50:00,226.95,226.99,226.43,226.43,4458.0,177.5988,177.6301,177.1919,177.1919,4458.0
2016-04-22 09:55:00,226.52,226.81,226.26,226.58,6802.0,177.2623,177.4892,177.0588,177.3092,6802.0
2016-04-22 10:00:00,226.59,226.68,226.33,226.5,9726.0,177.3171,177.3875,177.1136,177.2466,9726.0
2016-04-22 10:05:00,226.52,226.81,226.43,226.54,4380.0,177.2623,177.4892,177.1919,177.2779,4380.0
2016-04-22 10:10:00,226.57,227.04,226.47,226.71,11397.0,177.3014,177.6692,177.2232,177.411,11397.0
2016-04-22 10:15:00,226.72,226.73,226.25,226.31,4794.0,177.4188,177.4266,177.051,177.098,4794.0
2016-04-22 10:20:00,226.31,226.76,226.31,226.54,9310.0,177.098,177.4501,177.098,177.2779,9310.0
2016-04-22 10:25:00,226.48,226.64,226.37,226.52,4062.0,177.231,177.3562,177.1449,177.2623,4062.0
2016-04-22 10:30:00,226.59,227.1,226.55,226.87,61572.0,177.3171,177.7162,177.2858,177.5362,61572.0
2016-04-22 10:35:00,226.86,227.01,226.66,226.66,18167.0,177.5284,177.6457,177.3718,177.3718,18167.0
2016-04-22 10:40:00,226.65,226.69,226.31,226.38,9640.0,177.364,177.3953,177.098,177.1527,9640.0
2016-04-22 10:45:00,226.32,226.32,225.94,225.94,7867.0,177.1058,177.1058,176.8084,176.8084,7867.0
2016-04-22 10:50:00,225.94,226.28,225.87,226.07,4625.0,176.8084,177.0745,176.7536,176.9101,4625.0
2016-04-22 10:55:00,225.9,225.95,225.63,225.8,7128.0,176.7771,176.8162,176.5658,176.6989,7128.0
2016-04-22 11:00:00,225.87,225.89,225.66,225.72,2711.0,176.7536,176.7693,176.5893,176.6363,2711.0
2016-04-22 11:05:00,225.73,225.84,225.6,225.76,3923.0,176.6441,176.7302,176.5424,176.6676,3923.0
2016-04-22 11:10:00,225.71,225.9,225.65,225.88,3121.0,176.6284,176.7771,176.5815,176.7615,3121.0
2016-04-22 11:15:00,225.92,225.97,225.77,225.9,3647.0,176.7928,176.8319,176.6754,176.7771,3647.0
2016-04-22 11:20:00,225.94,226.26,225.94,226.2,2980.0,176.8084,177.0588,176.8084,177.0119,2980.0
2016-04-22 11:25:00,226.08,226.25,226.03,226.15,2820.0,176.918,177.051,176.8788,176.9728,2820.0
2016-04-22 11:30:00,226.18,226.73,226.13,226.37,3698.0,176.9962,177.4266,176.9571,177.1449,3698.0
2016-04-22 11:35:00,226.39,226.61,226.18,226.19,4385.0,177.1606,177.3327,176.9962,177.0041,4385.0
2016-04-22 11:40:00,226.31,226.33,226.13,226.32,3438.0,177.098,177.1136,176.9571,177.1058,3438.0
2016-04-22 11:45:00,226.23,226.23,226.01,226.16,5373.0,177.0354,177.0354,176.8632,176.9806,5373.0
2016-04-22 11:50:00,226.12,226.2,225.9,226.2,2600.0,176.9493,177.0119,176.7771,177.0119,2600.0
2016-04-22 11:55:00,226.21,226.48,226.2,226.48,1676.0,177.0197,177.231,177.0119,177.231,1676.0
2016-04-22 12:00:00,226.48,226.48,226.15,226.15,4105.0,177.231,177.231,176.9728,176.9728,4105.0
2016-04-22 12:05:00,226.22,226.42,226.0,226.24,32324.0,177.0275,177.184,176.8554,177.0432,32324.0
2016-04-22 12:10:00,226.29,226.29,226.1,226.16,4800.0,177.0823,177.0823,176.9336,176.9806,4800.0
2016-04-22 12:15:00,226.11,226.23,226.03,226.14,3250.0,176.9414,177.0354,176.8788,176.9649,3250.0
2016-04-22 12:20:00,226.12,226.12,226.0,226.01,3700.0,176.9493,176.9493,176.8554,176.8632,3700.0
2016-04-22 12:25:00,226.01,226.1,225.77,225.95,8261.0,176.8632,176.9336,176.6754,176.8162,8261.0
2016-04-22 12:30:00,225.95,226.33,225.95,226.24,1800.0,176.8162,177.1136,176.8162,177.0432,1800.0
2016-04-22 12:35:00,226.21,226.29,226.19,226.29,2260.0,177.0197,177.0823,177.0041,177.0823,2260.0
2016-04-22 12:40:00,226.22,226.41,226.21,226.39,1627.0,177.0275,177.1762,177.0197,177.1606,1627.0
2016-04-22 12:45:00,226.37,226.42,226.22,226.42,3457.0,177.1449,177.184,177.0275,177.184,3457.0
2016-04-22 12:50:00,226.39,226.43,226.33,226.41,6105.0,177.1606,177.1919,177.1136,177.1762,6105.0
2016-04-22 12:55:00,226.37,226.44,226.35,226.39,1852.0,177.1449,177.1997,177.1293,177.1606,1852.0
2016-04-22 13:00:00,226.39,226.58,226.39,226.42,6808.0,177.1606,177.3092,177.1606,177.184,6808.0
2016-04-22 13:05:00,226.4,226.55,226.4,226.54,3894.0,177.1684,177.2858,177.1684,177.2779,3894.0
2016-04-22 13:10:00,226.49,226.58,226.43,226.48,2833.0,177.2388,177.3092,177.1919,177.231,2833.0
2016-04-22 13:15:00,226.48,226.68,226.41,226.54,36808.0,177.231,177.3875,177.1762,177.2779,36808.0
2016-04-22 13:20:00,226.57,226.61,226.47,226.58,5168.0,177.3014,177.3327,177.2232,177.3092,5168.0
2016-04-22 13:25:00,226.58,226.58,226.45,226.46,1368.0,177.3092,177.3092,177.2075,177.2153,1368.0
2016-04-22 13:30:00,226.43,226.67,226.43,226.5,6390.0,177.1919,177.3797,177.1919,177.2466,6390.0
2016-04-22 13:35:00,226.45,226.66,226.45,226.66,23809.0,177.2075,177.3718,177.2075,177.3718,23809.0
2016-04-22 13:40:00,226.68,227.02,226.65,227.0,12158.0,177.3875,177.6536,177.364,177.6379,12158.0
2016-04-22 13:45:00,227.0,227.0,226.7,226.7,10291.0,177.6379,177.6379,177.4032,177.4032,10291.0
2016-04-22 13:50:00,226.77,226.9,226.72,226.86,11028.0,177.4579,177.5597,177.4188,177.5284,11028.0
2016-04-22 13:55:00,226.8,226.86,226.64,226.86,2400.0,177.4814,177.5284,177.3562,177.5284,2400.0
2016-04-22 14:00:00,226.75,226.89,226.5,226.58,13450.0,177.4423,177.5518,177.2466,177.3092,13450.0
2016-04-22 14:05:00,226.52,226.59,226.43,226.5,32000.0,177.2623,177.3171,177.1919,177.2466,32000.0
2016-04-22 14:10:00,226.46,226.55,226.38,226.48,7462.0,177.2153,177.2858,177.1527,177.231,7462.0
2016-04-22 14:15:00,226.52,226.55,226.46,226.46,50867.0,177.2623,177.2858,177.2153,177.2153,50867.0
2016-04-22 14:20:00,226.53,226.77,226.51,226.77,16185.0,177.2701,177.4579,177.2545,177.4579,16185.0
2016-04-22 14:25:00,226.74,226.93,226.74,226.88,4536.0,177.4345,177.5831,177.4345,177.544,4536.0
2016-04-22 14:30:00,226.92,226.92,226.7,226.7,1445.0,177.5753,177.5753,177.4032,177.4032,1445.0
2016-04-22 14:35:00,226.69,226.77,226.67,226.73,2016.0,177.3953,177.4579,177.3797,177.4266,2016.0
2016-04-22 14:40:00,226.7,226.78,226.69,226.72,3265.0,177.4032,177.4658,177.3953,177.4188,3265.0
2016-04-22 14:45:00,226.68,226.87,226.66,226.87,4365.0,177.3875,177.5362,177.3718,177.5362,4365.0
2016-04-22 14:50:00,226.85,226.88,226.74,226.74,2334.0,177.5205,177.544,177.4345,177.4345,2334.0
2016-04-22 14:55:00,226.63,226.76,226.63,226.75,4632.0,177.3484,177.4501,177.3484,177.4423,4632.0
2016-04-22 15:00:00,226.64,226.71,226.43,226.52,11845.0,177.3562,177.411,177.1919,177.2623,11845.0
2016-04-22 15:05:00,226.5,226.6,226.45,226.53,5397.0,177.2466,177.3249,177.2075,177.2701,5397.0
2016-04-22 15:10:00,226.59,226.71,226.54,226.59,5600.0,177.3171,177.411,177.2779,177.3171,5600.0
2016-04-22 15:15:00,226.6,226.68,226.51,226.6,5117.0,177.3249,177.3875,177.2545,177.3249,5117.0
2016-04-22 15:20:00,226.57,226.68,226.51,226.65,14043.0,177.3014,177.3875,177.2545,177.364,14043.0
2016-04-22 15:25:00,226.66,226.85,226.6,226.76,9805.0,177.3718,177.5205,177.3249,177.4501,9805.0
2016-04-22 15:30:00,226.7,226.77,226.5,226.54,5848.0,177.4032,177.4579,177.2466,177.2779,5848.0
2016-04-22 15:35:00,226.58,226.69,226.57,226.63,6077.0,177.3092,177.3953,177.3014,177.3484,6077.0
2016-04-22 15:40:00,226.6,226.74,226.51,226.62,7158.0,177.3249,177.4345,177.2545,177.3405,7158.0
2016-04-22 15:45:00,226.63,226.82,226.62,226.74,10647.0,177.3484,177.4971,177.3405,177.4345,10647.0
2016-04-22 15:50:00,226.77,226.77,226.6,226.6,21945.0,177.4579,177.4579,177.3249,177.3249,21945.0
2016-04-22 15:55:00,226.62,226.89,226.49,226.81,23639.0,177.3405,177.5518,177.2388,177.4892,23639.0
2016-04-25 09:30:00,226.04,226.81,225.99,226.71,16633.0,176.8867,177.4892,176.8475,177.411,16633.0
2016-04-25 09:35:00,226.53,226.99,226.53,226.96,5490.0,177.2701,177.6301,177.2701,177.6066,5490.0
2016-04-25 09:40:00,226.86,226.9,226.06,226.27,5036.0,177.5284,177.5597,176.9023,177.0667,5036.0
2016-04-25 09:45:00,226.22,226.79,226.07,226.5,6982.0,177.0275,177.4736,176.9101,177.2466,6982.0
2016-04-25 09:50:00,226.5,226.58,226.02,226.38,11442.0,177.2466,177.3092,176.871,177.1527,11442.0
2016-04-25 09:55:00,226.19,226.31,225.95,226.13,6810.0,177.0041,177.098,176.8162,176.9571,6810.0
2016-04-25 10:00:00,226.2,226.3,225.82,225.98,13055.0,177.0119,177.0901,176.7145,176.8397,13055.0
2016-04-25 10:05:00,225.99,226.21,225.89,226.05,14435.0,176.8475,177.0197,176.7693,176.8945,14435.0
2016-04-25 10:10:00,226.06,226.2,225.89,225.9,11237.0,176.9023,177.0119,176.7693,176.7771,11237.0
2016-04-25 10:15:00,225.92,226.03,225.75,225.75,6671.0,176.7928,176.8788,176.6597,176.6597,6671.0
2016-04-25 10:20:00,225.84,225.95,225.65,225.68,9994.0,176.7302,176.8162,176.5815,176.605,9994.0
2016-04-25 10:25:00,225.71,225.82,225.66,225.73,10927.0,176.6284,176.7145,176.5893,176.6441,10927.0
2016-04-25 10:30:00,225.72,226.15,225.72,225.98,12014.0,176.6363,176.9728,176.6363,176.8397,12014.0
2016-04-25 10:35:00,225.95,226.09,225.72,225.74,21319.0,176.8162,176.9258,176.6363,176.6519,21319.0
2016-04-25 10:40:00,225.73,226.21,225.71,226.04,15067.0,176.6441,177.0197,176.6284,176.8867,15067.0
2016-04-25 10:45:00,226.16,226.16,225.82,226.05,7649.0,176.9806,176.9806,176.7145,176.8945,7649.0
2016-04-25 10:50:00,225.97,226.1,225.84,225.97,6523.0,176.8319,176.9336,176.7302,176.8319,6523.0
2016-04-25 10:55:00,226.05,226.09,225.89,225.93,5787.0,176.8945,176.9258,176.7693,176.8006,5787.0
2016-04-25 11:00:00,225.88,225.99,225.85,225.98,5114.0,176.7615,176.8475,176.738,176.8397,5114.0
2016-04-25 11:05:00,226.0,226.04,225.85,225.87,7526.0,176.8554,176.8867,176.738,176.7536,7526.0
2016-04-25 11:10:00,225.97,226.09,225.94,226.06,6311.0,176.8319,176.9258,176.8084,176.9023,6311.0
2016-04-25 11:15:00,226.03,226.07,225.9,226.01,6544.0,176.8788,176.9101,176.7771,176.8632,6544.0
2016-04-25 11:20:00,226.0,226.04,225.91,225.93,4993.0,176.8554,176.8867,176.7849,176.8006,4993.0
2016-04-25 11:25:00,226.02,226.23,225.94,225.99,7076.0,176.871,177.0354,176.8084,176.8475,7076.0
2016-04-25 11:30:00,226.12,226.14,225.97,226.08,4583.0,176.9493,176.9649,176.8319,176.918,4583.0
2016-04-25 11:35:00,226.09,226.09,225.86,225.95,7969.0,176.9258,176.9258,176.7458,176.8162,7969.0
2016-04-25 11:40:00,225.91,225.99,225.83,225.99,12242.0,176.7849,176.8475,176.7223,176.8475,12242.0
2016-04-25 11:45:00,226.01,226.13,226.0,226.07,13631.0,176.8632,176.9571,176.8554,176.9101,13631.0
2016-04-25 11:50:00,226.13,226.13,225.84,225.91,7350.0,176.9571,176.9571,176.7302,176.7849,7350.0
2016-04-25 11:55:00,225.9,225.91,225.55,225.56,9242.0,176.7771,176.7849,176.5032,176.511,9242.0
2016-04-25 12:00:00,225.61,225.66,225.41,225.54,11890.0,176.5502,176.5893,176.3937,176.4954,11890.0
2016-04-25 12:05:00,225.53,225.77,225.53,225.75,5900.0,176.4876,176.6754,176.4876,176.6597,5900.0
2016-04-25 12:10:00,225.79,225.88,225.7,225.71,13181.0,176.691,176.7615,176.6206,176.6284,13181.0
2016-04-25 12:15:00,225.7,225.79,225.68,225.79,5517.0,176.6206,176.691,176.605,176.691,5517.0
2016-04-25 12:20:00,225.78,225.86,225.42,225.51,7944.0,176.6832,176.7458,176.4015,176.4719,7944.0
2016-04-25 12:25:00,225.63,225.63,225.34,225.34,4409.0,176.5658,176.5658,176.3389,176.3389,4409.0
2016-04-25 12:30:00,225.46,225.48,225.34,225.35,7204.0,176.4328,176.4484,176.3389,176.3467,7204.0
2016-04-25 12:35:00,225.48,225.54,225.43,225.54,3425.0,176.4484,176.4954,176.4093,176.4954,3425.0
2016-04-25 12:40:00,225.51,225.77,225.5,225.75,5556.0,176.4719,176.6754,176.4641,176.6597,5556.0
2016-04-25 12:45:00,225.72,225.76,225.52,225.57,3559.0,176.6363,176.6676,176.4797,176.5189,3559.0
2016-04-25 12:50:00,225.56,225.8,225.45,225.68,10095.0,176.511,176.6989,176.425,176.605,10095.0
2016-04-25 12:55:00,225.7,225.84,225.68,225.82,3969.0,176.6206,176.7302,176.605,176.7145,3969.0
2016-04-25 13:00:00,225.84,226.16,225.77,226.01,7768.0,176.7302,176.9806,176.6754,176.8632,7768.0
2016-04-25 13:05:00,225.98,226.18,225.9,226.09,7774.0,176.8397,176.9962,176.7771,176.9258,7774.0
2016-04-25 13:10:00,226.19,226.25,226.02,226.25,4240.0,177.0041,177.051,176.871,177.051,4240.0
2016-04-25 13:15:00,226.27,226.36,225.92,225.99,24610.0,177.0667,177.1371,176.7928,176.8475,24610.0
2016-04-25 13:20:00,226.0,226.09,225.85,225.85,4828.0,176.8554,176.9258,176.738,176.738,4828.0
2016-04-25 13:25:00,225.91,226.02,225.81,225.81,3553.0,176.7849,176.871,176.7067,176.7067,3553.0
2016-04-25 13:30:00,225.92,226.04,225.82,225.94,6814.0,176.7928,176.8867,176.7145,176.8084,6814.0
2016-04-25 13:35:00,225.99,226.04,225.84,226.03,6634.0,176.8475,176.8867,176.7302,176.8788,6634.0
2016-04-25 13:40:00,226.0,226.05,225.82,225.84,3100.0,176.8554,176.8945,176.7145,176.7302,3100.0
2016-04-25 13:45:00,225.88,225.9,225.75,225.75,3160.0,176.7615,176.7771,176.6597,176.6597,3160.0
2016-04-25 13:50:00,225.86,226.05,225.8,225.96,7917.0,176.7458,176.8945,176.6989,176.8241,7917.0
2016-04-25 13:55:00,225.97,226.02,225.94,225.94,7461.0,176.8319,176.871,176.8084,176.8084,7461.0
2016-04-25 14:00:00,225.94,226.08,225.94,226.01,3738.0,176.8084,176.918,176.8084,176.8632,3738.0
2016-04-25 14:05:00,226.01,226.01,225.54,225.77,7155.0,176.8632,176.8632,176.4954,176.6754,7155.0
2016-04-25 14:10:00,225.79,225.89,225.71,225.88,3807.0,176.691,176.7693,176.6284,176.7615,3807.0
2016-04-25 14:15:00,225.83,225.91,225.77,225.85,2700.0,176.7223,176.7849,176.6754,176.738,2700.0
2016-04-25 14:20:00,225.9,225.98,225.85,225.98,3529.0,176.7771,176.8397,176.738,176.8397,3529.0
2016-04-25 14:25:00,225.96,226.1,225.95,226.08,6652.0,176.8241,176.9336,176.8162,176.918,6652.0
2016-04-25 14:30:00,226.11,226.19,226.08,226.16,4900.0,176.9414,177.0041,176.918,176.9806,4900.0
2016-04-25 14:35:00,226.15,226.18,225.85,225.85,8151.0,176.9728,176.9962,176.738,176.738,8151.0
2016-04-25 14:40:00,225.85,225.97,225.79,225.91,9581.0,176.738,176.8319,176.691,176.7849,9581.0
2016-04-25 14:45:00,225.79,225.83,225.6,225.69,6696.0,176.691,176.7223,176.5424,176.6128,6696.0
2016-04-25 14:50:00,225.67,225.85,225.65,225.84,4487.0,176.5971,176.738,176.5815,176.7302,4487.0
2016-04-25 14:55:00,225.79,226.04,225.71,226.04,7705.0,176.691,176.8867,176.6284,176.8867,7705.0
2016-04-25 15:00:00,225.99,226.03,225.91,225.98,4109.0,176.8475,176.8788,176.7849,176.8397,4109.0
2016-04-25 15:05:00,226.0,226.01,225.9,225.94,6316.0,176.8554,176.8632,176.7771,176.8084,6316.0
2016-04-25 15:10:00,225.94,226.0,225.88,225.93,12045.0,176.8084,176.8554,176.7615,176.8006,12045.0
2016-04-25 15:15:00,225.93,225.94,225.85,225.86,6298.0,176.8006,176.8084,176.738,176.7458,6298.0
2016-04-25 15:20:00,225.86,225.93,225.83,225.86,4916.0,176.7458,176.8006,176.7223,176.7458,4916.0
2016-04-25 15:25:00,225.89,225.97,225.87,225.92,8205.0,176.7693,176.8319,176.7536,176.7928,8205.0
2016-04-25 15:30:00,225.92,225.92,225.83,225.83,12334.0,176.7928,176.7928,176.7223,176.7223,12334.0
2016-04-25 15:35:00,225.83,225.95,225.83,225.94,11374.0,176.7223,176.8162,176.7223,176.8084,11374.0
2016-04-25 15:40:00,225.94,225.98,225.85,225.87,12201.0,176.8084,176.8397,176.738,176.7536,12201.0
2016-04-25 15:45:00,225.89,225.93,225.7,225.78,25067.0,176.7693,176.8006,176.6206,176.6832,25067.0
2016-04-25 15:50:00,225.79,225.82,225.7,225.76,34150.0,176.691,176.7145,176.6206,176.6676,34150.0
2016-04-25 15:55:00,225.77,226.26,225.72,226.26,52680.0,176.6754,177.0588,176.6363,177.0588,52680.0
2016-04-26 09:30:00,227.85,231.17,227.85,230.81,92281.0,178.3031,180.9011,178.3031,180.6194,92281.0
2016-04-26 09:35:00,230.56,230.98,229.96,230.13,43217.0,180.4238,180.7524,179.9543,180.0873,43217.0
2016-04-26 09:40:00,230.19,230.56,229.57,230.0,54975.0,180.1342,180.4238,179.6491,179.9856,54975.0
2016-04-26 09:45:00,230.09,230.46,229.63,229.67,58296.0,180.056,180.3455,179.696,179.7273,58296.0
2016-04-26 09:50:00,229.54,229.54,228.28,228.44,36813.0,179.6256,179.6256,178.6396,178.7648,36813.0
2016-04-26 09:55:00,228.44,229.92,228.44,229.59,24593.0,178.7648,179.9229,178.7648,179.6647,24593.0
2016-04-26 10:00:00,229.6,229.8,229.34,229.75,25797.0,179.6725,179.829,179.4691,179.7899,25797.0
2016-04-26 10:05:00,229.76,230.0,229.44,229.6,59101.0,179.7977,179.9856,179.5473,179.6725,59101.0
2016-04-26 10:10:00,229.6,229.69,229.11,229.19,12773.0,179.6725,179.743,179.2891,179.3517,12773.0
2016-04-26 10:15:00,229.18,229.44,228.82,229.03,10103.0,179.3439,179.5473,179.0621,179.2265,10103.0
2016-04-26 10:20:00,228.96,229.2,228.31,228.45,17200.0,179.1717,179.3595,178.663,178.7726,17200.0
2016-04-26 10:25:00,228.5,228.58,228.01,228.45,16271.0,178.8117,178.8743,178.4283,178.7726,16271.0
2016-04-26 10:30:00,228.44,229.14,228.29,228.55,13350.0,178.7648,179.3126,178.6474,178.8509,13350.0
2016-04-26 10:35:00,228.52,228.9,228.43,228.76,17383.0,178.8274,179.1248,178.757,179.0152,17383.0
2016-04-26 10:40:00,228.92,229.46,228.7,229.16,19835.0,179.1404,179.563,178.9682,179.3282,19835.0
2016-04-26 10:45:00,229.18,229.44,228.91,229.42,9679.0,179.3439,179.5473,179.1326,179.5317,9679.0
2016-04-26 10:50:00,229.4,230.0,229.26,229.84,12767.0,179.516,179.9856,179.4065,179.8603,12767.0
2016-04-26 10:55:00,230.0,230.16,229.38,229.63,32825.0,179.9856,180.1108,179.5004,179.696,32825.0
2016-04-26 11:00:00,229.62,229.62,228.69,228.72,13656.0,179.6882,179.6882,178.9604,178.9839,13656.0
2016-04-26 11:05:00,228.69,229.07,228.69,229.01,10070.0,178.9604,179.2578,178.9604,179.2108,10070.0
2016-04-26 11:10:00,228.95,229.51,228.93,229.51,18073.0,179.1639,179.6021,179.1482,179.6021,18073.0
2016-04-26 11:15:00,229.61,230.0,229.61,230.0,21695.0,179.6804,179.9856,179.6804,179.9856,21695.0
2016-04-26 11:20:00,230.0,230.01,229.06,229.18,10820.0,179.9856,179.9934,179.25,179.3439,10820.0
2016-04-26 11:25:00,229.3,229.66,229.3,229.66,5680.0,179.4378,179.7195,179.4378,179.7195,5680.0
2016-04-26 11:30:00,229.67,229.87,229.6,229.62,5187.0,179.7273,179.8838,179.6725,179.6882,5187.0
2016-04-26 11:35:00,229.63,229.69,229.15,229.18,5683.0,179.696,179.743,179.3204,179.3439,5683.0
2016-04-26 11:40:00,229.25,229.61,229.22,229.5,9301.0,179.3986,179.6804,179.3752,179.5943,9301.0
2016-04-26 11:45:00,229.4,229.6,229.4,229.41,4710.0,179.516,179.6725,179.516,179.5239,4710.0
2016-04-26 11:50:00,229.49,229.88,229.49,229.8,4679.0,179.5865,179.8916,179.5865,179.829,4679.0
2016-04-26 11:55:00,229.84,230.12,229.54,229.63,15028.0,179.8603,180.0795,179.6256,179.696,15028.0
2016-04-26 12:00:00,229.57,229.67,229.33,229.44,4670.0,179.6491,179.7273,179.4612,179.5473,4670.0
2016-04-26 12:05:00,229.45,229.57,229.41,229.46,4645.0,179.5552,179.6491,179.5239,179.563,4645.0
2016-04-26 12:10:00,229.41,229.78,229.36,229.52,5217.0,179.5239,179.8134,179.4847,179.6099,5217.0
2016-04-26 12:15:00,229.53,229.9,229.42,229.81,19146.0,179.6178,179.9073,179.5317,179.8369,19146.0
2016-04-26 12:20:00,229.97,230.11,229.75,230.08,17577.0,179.9621,180.0716,179.7899,180.0482,17577.0
2016-04-26 12:25:00,230.0,230.53,229.99,230.5,30558.0,179.9856,180.4003,179.9777,180.3768,30558.0
2016-04-26 12:30:00,230.47,230.48,230.3,230.37,5985.0,180.3533,180.3612,180.2203,180.2751,5985.0
2016-04-26 12:35:00,230.32,230.32,229.92,229.94,16175.0,180.236,180.236,179.9229,179.9386,16175.0
2016-04-26 12:40:00,229.97,230.4,229.84,230.21,13740.0,179.9621,180.2986,179.8603,180.1499,13740.0
2016-04-26 12:45:00,230.25,230.48,230.2,230.41,13132.0,180.1812,180.3612,180.1421,180.3064,13132.0
2016-04-26 12:50:00,230.47,230.51,230.23,230.29,10612.0,180.3533,180.3847,180.1655,180.2125,10612.0
2016-04-26 12:55:00,230.29,230.35,230.21,230.35,5630.0,180.2125,180.2594,180.1499,180.2594,5630.0
2016-04-26 13:00:00,230.26,230.45,230.18,230.18,14838.0,180.189,180.3377,180.1264,180.1264,14838.0
2016-04-26 13:05:00,230.22,230.25,229.97,230.01,9979.0,180.1577,180.1812,179.9621,179.9934,9979.0
2016-04-26 13:10:00,229.98,230.18,229.93,230.09,16308.0,179.9699,180.1264,179.9308,180.056,16308.0
2016-04-26 13:15:00,230.08,230.23,230.03,230.22,9870.0,180.0482,180.1655,180.009,180.1577,9870.0
2016-04-26 13:20:00,230.2,230.35,230.12,230.23,7871.0,180.1421,180.2594,180.0795,180.1655,7871.0
2016-04-26 13:25:00,230.22,230.41,230.2,230.38,8429.0,180.1577,180.3064,180.1421,180.2829,8429.0
2016-04-26 13:30:00,230.43,230.61,230.28,230.61,21769.0,180.322,180.4629,180.2047,180.4629,21769.0
2016-04-26 13:35:00,230.6,231.07,230.53,230.9,26643.0,180.4551,180.8229,180.4003,180.6898,26643.0
2016-04-26 13:40:00,230.9,231.35,230.73,231.2,24776.0,180.6898,181.042,180.5568,180.9246,24776.0
2016-04-26 13:45:00,231.1,231.45,231.09,231.45,15140.0,180.8464,181.1202,180.8385,181.1202,15140.0
2016-04-26 13:50:00,231.45,231.45,231.17,231.24,10387.0,181.1202,181.1202,180.9011,180.9559,10387.0
2016-04-26 13:55:00,231.2,231.32,231.04,231.27,5656.0,180.9246,181.0185,180.7994,180.9794,5656.0
2016-04-26 14:00:00,231.31,231.31,231.04,231.17,12182.0,181.0107,181.0107,180.7994,180.9011,12182.0
2016-04-26 14:05:00,231.23,231.24,231.1,231.11,4799.0,180.9481,180.9559,180.8464,180.8542,4799.0
2016-04-26 14:10:00,231.1,231.11,230.97,231.06,8417.0,180.8464,180.8542,180.7446,180.8151,8417.0
2016-04-26 14:15:00,231.01,231.08,230.83,230.86,14957.0,180.7759,180.8307,180.6351,180.6585,14957.0
2016-04-26 14:20:00,230.9,231.0,230.87,230.96,12487.0,180.6898,180.7681,180.6664,180.7368,12487.0
2016-04-26 14:25:00,230.96,231.06,230.91,230.92,12752.0,180.7368,180.8151,180.6977,180.7055,12752.0
2016-04-26 14:30:00,230.9,230.98,230.74,230.8,7350.0,180.6898,180.7524,180.5646,180.6116,7350.0
2016-04-26 14:35:00,230.84,231.05,230.79,231.02,6407.0,180.6429,180.8072,180.6038,180.7837,6407.0
2016-04-26 14:40:00,231.0,231.03,230.92,230.99,6113.0,180.7681,180.7916,180.7055,180.7603,6113.0
2016-04-26 14:45:00,231.0,231.16,230.94,230.94,21620.0,180.7681,180.8933,180.7211,180.7211,21620.0
2016-04-26 14:50:00,230.97,231.06,230.86,230.92,8593.0,180.7446,180.8151,180.6585,180.7055,8593.0
2016-04-26 14:55:00,230.95,231.04,230.93,231.01,13505.0,180.729,180.7994,180.7133,180.7759,13505.0
2016-04-26 15:00:00,230.95,231.17,230.85,231.01,46728.0,180.729,180.9011,180.6507,180.7759,46728.0
2016-04-26 15:05:00,231.06,231.1,230.97,231.01,31274.0,180.8151,180.8464,180.7446,180.7759,31274.0
2016-04-26 15:10:00,231.04,231.21,230.95,231.18,20601.0,180.7994,180.9324,180.729,180.909,20601.0
2016-04-26 15:15:00,231.27,231.41,231.17,231.22,9557.0,180.9794,181.0889,180.9011,180.9403,9557.0
2016-04-26 15:20:00,231.23,231.37,231.0,231.03,16167.0,180.9481,181.0576,180.7681,180.7916,16167.0
2016-04-26 15:25:00,231.14,231.39,231.07,231.39,4990.0,180.8777,181.0733,180.8229,181.0733,4990.0
2016-04-26 15:30:00,231.37,231.84,231.3,231.81,16949.0,181.0576,181.4254,181.0029,181.402,16949.0
2016-04-26 15:35:00,231.77,231.91,231.68,231.78,20554.0,181.3707,181.4802,181.3002,181.3785,20554.0
2016-04-26 15:40:00,231.77,231.97,231.75,231.94,24929.0,181.3707,181.5272,181.355,181.5037,24929.0
2016-04-26 15:45:00,231.96,232.07,231.92,232.04,29320.0,181.5193,181.6054,181.488,181.5819,29320.0
2016-04-26 15:50:00,232.04,232.17,232.0,232.09,30248.0,181.5819,181.6837,181.5506,181.6211,30248.0
2016-04-26 15:55:00,232.12,232.22,232.03,232.14,65012.0,181.6445,181.7228,181.5741,181.6602,65012.0
2016-04-27 09:30:00,230.09,232.88,229.96,232.73,62287.0,180.056,182.2393,179.9543,182.1219,62287.0
2016-04-27 09:35:00,232.82,232.83,231.65,232.01,23591.0,182.1923,182.2002,181.2768,181.5585,23591.0
2016-04-27 09:40:00,232.01,232.02,231.75,231.89,12689.0,181.5585,181.5663,181.355,181.4646,12689.0
2016-04-27 09:45:00,231.94,232.47,231.83,232.36,13041.0,181.5037,181.9184,181.4176,181.8324,13041.0
2016-04-27 09:50:00,232.4,233.35,232.3,232.42,35892.0,181.8637,182.6071,181.7854,181.8793,35892.0
2016-04-27 09:55:00,232.63,232.64,231.55,231.92,38337.0,182.0436,182.0515,181.1985,181.488,38337.0
2016-04-27 10:00:00,232.08,232.18,231.44,231.6,10201.0,181.6132,181.6915,181.1124,181.2376,10201.0
2016-04-27 10:05:00,231.45,231.6,231.01,231.19,17275.0,181.1202,181.2376,180.7759,180.9168,17275.0
2016-04-27 10:10:00,231.22,231.45,230.94,231.0,13552.0,180.9403,181.1202,180.7211,180.7681,13552.0
2016-04-27 10:15:00,231.07,231.4,230.98,231.0,18927.0,180.8229,181.0811,180.7524,180.7681,18927.0
2016-04-27 10:20:00,231.0,231.06,230.61,230.9,18824.0,180.7681,180.8151,180.4629,180.6898,18824.0
2016-04-27 10:25:00,230.89,231.3,230.78,231.3,11450.0,180.682,181.0029,180.5959,181.0029,11450.0
2016-04-27 10:30:00,231.23,231.35,230.84,230.89,10291.0,180.9481,181.042,180.6429,180.682,10291.0
2016-04-27 10:35:00,230.92,230.92,230.53,230.63,8573.0,180.7055,180.7055,180.4003,180.4786,8573.0
2016-04-27 10:40:00,230.59,231.0,230.57,230.57,5987.0,180.4473,180.7681,180.4316,180.4316,5987.0
2016-04-27 10:45:00,230.65,231.19,230.62,231.19,4912.0,180.4942,180.9168,180.4707,180.9168,4912.0
2016-04-27 10:50:00,231.19,231.6,231.17,231.46,16018.0,180.9168,181.2376,180.9011,181.1281,16018.0
2016-04-27 10:55:00,231.43,231.55,231.24,231.25,6868.0,181.1046,181.1985,180.9559,180.9637,6868.0
2016-04-27 11:00:00,231.25,231.62,231.25,231.56,5648.0,180.9637,181.2533,180.9637,181.2063,5648.0
2016-04-27 11:05:00,231.6,231.61,231.37,231.47,10541.0,181.2376,181.2455,181.0576,181.1359,10541.0
2016-04-27 11:10:00,231.51,231.52,231.27,231.52,4921.0,181.1672,181.175,180.9794,181.175,4921.0
2016-04-27 11:15:00,231.53,231.68,231.45,231.63,5452.0,181.1828,181.3002,181.1202,181.2611,5452.0
2016-04-27 11:20:00,231.52,231.71,231.51,231.65,4736.0,181.175,181.3237,181.1672,181.2768,4736.0
2016-04-27 11:25:00,231.73,232.08,231.72,232.04,9112.0,181.3394,181.6132,181.3315,181.5819,9112.0
2016-04-27 11:30:00,231.98,232.42,231.98,232.19,9028.0,181.535,181.8793,181.535,181.6993,9028.0
2016-04-27 11:35:00,232.17,232.99,232.14,232.98,7337.0,181.6837,182.3254,181.6602,182.3175,7337.0
2016-04-27 11:40:00,232.91,233.0,232.72,232.88,9712.0,182.2628,182.3332,182.1141,182.2393,9712.0
2016-04-27 11:45:00,232.8,233.08,232.75,233.04,13654.0,182.1767,182.3958,182.1376,182.3645,13654.0
2016-04-27 11:50:00,233.0,233.26,232.97,233.26,12820.0,182.3332,182.5367,182.3097,182.5367,12820.0
2016-04-27 11:55:00,233.27,233.49,233.15,233.35,12209.0,182.5445,182.7166,182.4506,182.6071,12209.0
2016-04-27 12:00:00,233.35,233.38,233.13,233.2,5440.0,182.6071,182.6306,182.4349,182.4897,5440.0
2016-04-27 12:05:00,233.22,233.22,232.99,233.12,6775.0,182.5053,182.5053,182.3254,182.4271,6775.0
2016-04-27 12:10:00,233.12,233.17,232.86,233.03,6636.0,182.4271,182.4662,182.2236,182.3567,6636.0
2016-04-27 12:15:00,233.08,233.25,232.95,233.0,8299.0,182.3958,182.5288,182.2941,182.3332,8299.0
2016-04-27 12:20:00,233.03,233.42,233.0,233.35,7888.0,182.3567,182.6619,182.3332,182.6071,7888.0
2016-04-27 12:25:00,233.35,233.6,233.28,233.6,9400.0,182.6071,182.8027,182.5523,182.8027,9400.0
2016-04-27 12:30:00,233.54,233.54,233.37,233.4,3120.0,182.7558,182.7558,182.6227,182.6462,3120.0
2016-04-27 12:35:00,233.41,233.42,233.27,233.32,3104.0,182.654,182.6619,182.5445,182.5836,3104.0
2016-04-27 12:40:00,233.26,233.43,233.21,233.25,8108.0,182.5367,182.6697,182.4975,182.5288,8108.0
2016-04-27 12:45:00,233.28,233.37,233.27,233.36,3800.0,182.5523,182.6227,182.5445,182.6149,3800.0
2016-04-27 12:50:00,233.38,233.39,233.16,233.17,4635.0,182.6306,182.6384,182.4584,182.4662,4635.0
2016-04-27 12:55:00,233.14,233.24,233.04,233.1,20367.0,182.4427,182.521,182.3645,182.4114,20367.0
2016-04-27 13:00:00,233.09,233.16,232.9,233.01,23845.0,182.4036,182.4584,182.2549,182.341,23845.0
2016-04-27 13:05:00,232.95,233.1,232.92,233.09,6135.0,182.2941,182.4114,182.2706,182.4036,6135.0
2016-04-27 13:10:00,233.05,233.08,232.9,232.9,4744.0,182.3723,182.3958,182.2549,182.2549,4744.0
2016-04-27 13:15:00,232.92,233.08,232.91,233.04,7637.0,182.2706,182.3958,182.2628,182.3645,7637.0
2016-04-27 13:20:00,233.04,233.06,232.89,233.01,8010.0,182.3645,182.3801,182.2471,182.341,8010.0
2016-04-27 13:25:00,232.98,232.98,232.88,232.96,3712.0,182.3175,182.3175,182.2393,182.3019,3712.0
2016-04-27 13:30:00,232.94,232.94,232.81,232.9,5639.0,182.2862,182.2862,182.1845,182.2549,5639.0
2016-04-27 13:35:00,232.97,233.11,232.94,233.1,4045.0,182.3097,182.4193,182.2862,182.4114,4045.0
2016-04-27 13:40:00,233.13,233.3,233.09,233.29,5483.0,182.4349,182.568,182.4036,182.5601,5483.0
2016-04-27 13:45:00,233.33,233.33,233.22,233.26,3573.0,182.5914,182.5914,182.5053,182.5367,3573.0
2016-04-27 13:50:00,233.24,233.26,233.1,233.16,4663.0,182.521,182.5367,182.4114,182.4584,4663.0
2016-04-27 13:55:00,233.16,233.53,233.16,233.27,8202.0,182.4584,182.7479,182.4584,182.5445,8202.0
2016-04-27 14:00:00,233.11,233.3,232.67,233.3,8826.0,182.4193,182.568,182.0749,182.568,8826.0
2016-04-27 14:05:00,233.38,233.85,233.15,233.85,14172.0,182.6306,182.9984,182.4506,182.9984,14172.0
2016-04-27 14:10:00,233.77,233.87,233.37,233.46,11477.0,182.9358,183.014,182.6227,182.6932,11477.0
2016-04-27 14:15:00,233.41,233.72,233.41,233.72,7408.0,182.654,182.8966,182.654,182.8966,7408.0
2016-04-27 14:20:00,233.75,234.0,233.57,233.68,12234.0,182.9201,183.1157,182.7792,182.8653,12234.0
2016-04-27 14:25:00,233.72,233.92,233.61,233.69,9448.0,182.8966,183.0531,182.8105,182.8731,9448.0
2016-04-27 14:30:00,233.65,233.75,233.3,233.3,15071.0,182.8418,182.9201,182.568,182.568,15071.0
2016-04-27 14:35:00,233.37,233.55,233.33,233.36,6124.0,182.6227,182.7636,182.5914,182.6149,6124.0
2016-04-27 14:40:00,233.37,233.73,233.37,233.62,9082.0,182.6227,182.9044,182.6227,182.8184,9082.0
2016-04-27 14:45:00,233.53,233.84,233.48,233.78,9335.0,182.7479,182.9905,182.7088,182.9436,9335.0
2016-04-27 14:50:00,233.8,234.1,233.66,234.09,11902.0,182.9592,183.194,182.8497,183.1862,11902.0
2016-04-27 14:55:00,234.06,234.3,234.06,234.27,17894.0,183.1627,183.3505,183.1627,183.327,17894.0
2016-04-27 15:00:00,234.24,234.26,233.96,234.04,13311.0,183.3035,183.3192,183.0844,183.147,13311.0
2016-04-27 15:05:00,234.08,234.2,233.99,234.07,16430.0,183.1783,183.2722,183.1079,183.1705,16430.0
2016-04-27 15:10:00,234.03,234.2,233.92,234.04,13233.0,183.1392,183.2722,183.0531,183.147,13233.0
2016-04-27 15:15:00,234.04,234.29,234.01,234.16,18692.0,183.147,183.3427,183.1236,183.2409,18692.0
2016-04-27 15:20:00,234.16,234.47,234.16,234.47,9222.0,183.2409,183.4835,183.2409,183.4835,9222.0
2016-04-27 15:25:00,234.46,234.55,234.22,234.43,13122.0,183.4757,183.5461,183.2879,183.4522,13122.0
2016-04-27 15:30:00,234.35,234.51,234.28,234.39,12691.0,183.3896,183.5148,183.3348,183.4209,12691.0
2016-04-27 15:35:00,234.31,234.48,234.31,234.47,11533.0,183.3583,183.4914,183.3583,183.4835,11533.0
2016-04-27 15:40:00,234.47,234.59,234.37,234.53,14985.0,183.4835,183.5774,183.4053,183.5305,14985.0
2016-04-27 15:45:00,234.49,234.55,234.18,234.32,16896.0,183.4992,183.5461,183.2566,183.3662,16896.0
2016-04-27 15:50:00,234.31,234.36,234.11,234.31,32188.0,183.3583,183.3975,183.2018,183.3583,32188.0
2016-04-27 15:55:00,234.3,234.31,233.6,233.71,93543.0,183.3505,183.3583,182.8027,182.8888,93543.0
2016-04-28 09:30:00,232.2,233.39,232.03,233.26,35286.0,181.7072,182.6384,181.5741,182.5367,35286.0
2016-04-28 09:35:00,233.26,234.48,233.06,234.48,26401.0,182.5367,183.4914,182.3801,183.4914,26401.0
2016-04-28 09:40:00,234.48,234.48,233.6,233.92,14277.0,183.4914,183.4914,182.8027,183.0531,14277.0
2016-04-28 09:45:00,233.85,234.19,233.41,233.41,8307.0,182.9984,183.2644,182.654,182.654,8307.0
2016-04-28 09:50:00,233.46,233.46,233.1,233.11,23766.0,182.6932,182.6932,182.4114,182.4193,23766.0
2016-04-28 09:55:00,233.18,234.16,233.18,234.14,6210.0,182.474,183.2409,182.474,183.2253,6210.0
2016-04-28 10:00:00,234.14,234.17,233.36,233.68,7042.0,183.2253,183.2488,182.6149,182.8653,7042.0
2016-04-28 10:05:00,233.72,233.84,233.45,233.56,6274.0,182.8966,182.9905,182.6853,182.7714,6274.0
2016-04-28 10:10:00,233.57,233.66,233.52,233.56,4625.0,182.7792,182.8497,182.7401,182.7714,4625.0
2016-04-28 10:15:00,233.5,233.59,232.86,232.87,8207.0,182.7245,182.7949,182.2236,182.2315,8207.0
2016-04-28 10:20:00,232.78,232.89,232.58,232.73,8011.0,182.161,182.2471,182.0045,182.1219,8011.0
2016-04-28 10:25:00,232.68,233.12,232.66,233.08,15432.0,182.0828,182.4271,182.0671,182.3958,15432.0
2016-04-28 10:30:00,233.09,233.19,232.91,233.05,3420.0,182.4036,182.4819,182.2628,182.3723,3420.0
2016-04-28 10:35:00,233.0,233.31,232.86,233.28,7255.0,182.3332,182.5758,182.2236,182.5523,7255.0
2016-04-28 10:40:00,233.33,233.42,233.17,233.26,5535.0,182.5914,182.6619,182.4662,182.5367,5535.0
2016-04-28 10:45:00,233.21,233.63,233.2,233.57,8584.0,182.4975,182.8262,182.4897,182.7792,8584.0
2016-04-28 10:50:00,233.57,233.64,233.36,233.44,6150.0,182.7792,182.834,182.6149,182.6775,6150.0
2016-04-28 10:55:00,233.44,233.6,233.36,233.58,7233.0,182.6775,182.8027,182.6149,182.7871,7233.0
2016-04-28 11:00:00,233.62,233.74,233.59,233.63,6497.0,182.8184,182.9123,182.7949,182.8262,6497.0
2016-04-28 11:05:00,233.7,233.83,233.61,233.61,9787.0,182.881,182.9827,182.8105,182.8105,9787.0
2016-04-28 11:10:00,233.65,233.7,233.31,233.38,6686.0,182.8418,182.881,182.5758,182.6306,6686.0
2016-04-28 11:15:00,233.32,233.4,232.87,232.93,4795.0,182.5836,182.6462,182.2315,182.2784,4795.0
2016-04-28 11:20:00,233.0,233.47,232.9,233.46,14196.0,182.3332,182.701,182.2549,182.6932,14196.0
2016-04-28 11:25:00,233.45,233.49,233.26,233.33,4626.0,182.6853,182.7166,182.5367,182.5914,4626.0
2016-04-28 11:30:00,233.31,233.31,232.95,233.1,8694.0,182.5758,182.5758,182.2941,182.4114,8694.0
2016-04-28 11:35:00,233.09,233.15,232.95,232.95,5253.0,182.4036,182.4506,182.2941,182.2941,5253.0
2016-04-28 11:40:00,233.0,233.13,232.95,233.08,4291.0,182.3332,182.4349,182.2941,182.3958,4291.0
2016-04-28 11:45:00,233.06,233.06,232.9,232.94,8000.0,182.3801,182.3801,182.2549,182.2862,8000.0
2016-04-28 11:50:00,232.98,233.18,232.93,233.13,8033.0,182.3175,182.474,182.2784,182.4349,8033.0
2016-04-28 11:55:00,233.11,233.22,233.07,233.22,2819.0,182.4193,182.5053,182.388,182.5053,2819.0
2016-04-28 12:00:00,233.24,233.37,233.16,233.25,6882.0,182.521,182.6227,182.4584,182.5288,6882.0
2016-04-28 12:05:00,233.24,233.43,233.12,233.22,5400.0,182.521,182.6697,182.4271,182.5053,5400.0
2016-04-28 12:10:00,233.19,233.29,233.08,233.29,2529.0,182.4819,182.5601,182.3958,182.5601,2529.0
2016-04-28 12:15:00,233.27,233.42,233.18,233.21,7329.0,182.5445,182.6619,182.474,182.4975,7329.0
2016-04-28 12:20:00,233.17,233.33,233.16,233.26,16360.0,182.4662,182.5914,182.4584,182.5367,16360.0
2016-04-28 12:25:00,233.23,233.4,233.18,233.34,3808.0,182.5132,182.6462,182.474,182.5993,3808.0
2016-04-28 12:30:00,233.36,233.36,233.17,233.25,5800.0,182.6149,182.6149,182.4662,182.5288,5800.0
2016-04-28 12:35:00,233.31,233.61,233.24,233.57,16833.0,182.5758,182.8105,182.521,182.7792,16833.0
2016-04-28 12:40:00,233.48,233.63,233.43,233.54,8288.0,182.7088,182.8262,182.6697,182.7558,8288.0
2016-04-28 12:45:00,233.5,233.55,233.4,233.5,2992.0,182.7245,182.7636,182.6462,182.7245,2992.0
2016-04-28 12:50:00,233.43,233.63,233.4,233.63,7401.0,182.6697,182.8262,182.6462,182.8262,7401.0
2016-04-28 12:55:00,233.68,233.75,233.53,233.62,6375.0,182.8653,182.9201,182.7479,182.8184,6375.0
2016-04-28 13:00:00,233.65,233.74,233.48,233.48,6205.0,182.8418,182.9123,182.7088,182.7088,6205.0
2016-04-28 13:05:00,233.47,233.63,233.4,233.63,3657.0,182.701,182.8262,182.6462,182.8262,3657.0
2016-04-28 13:10:00,233.63,233.75,233.47,233.7,10859.0,182.8262,182.9201,182.701,182.881,10859.0
2016-04-28 13:15:00,233.68,233.7,233.35,233.48,3847.0,182.8653,182.881,182.6071,182.7088,3847.0
2016-04-28 13:20:00,233.49,233.55,233.42,233.45,2926.0,182.7166,182.7636,182.6619,182.6853,2926.0
2016-04-28 13:25:00,233.47,233.53,233.45,233.53,19000.0,182.701,182.7479,182.6853,182.7479,19000.0
2016-04-28 13:30:00,233.47,233.76,233.44,233.68,4500.0,182.701,182.9279,182.6775,182.8653,4500.0
2016-04-28 13:35:00,233.68,233.76,233.56,233.56,2100.0,182.8653,182.9279,182.7714,182.7714,2100.0
2016-04-28 13:40:00,233.58,233.64,233.46,233.57,3983.0,182.7871,182.834,182.6932,182.7792,3983.0
2016-04-28 13:45:00,233.63,233.75,233.54,233.71,4455.0,182.8262,182.9201,182.7558,182.8888,4455.0
2016-04-28 13:50:00,233.66,233.76,233.61,233.68,4437.0,182.8497,182.9279,182.8105,182.8653,4437.0
2016-04-28 13:55:00,233.63,233.83,233.62,233.76,9108.0,182.8262,182.9827,182.8184,182.9279,9108.0
2016-04-28 14:00:00,233.72,233.83,233.64,233.7,4967.0,182.8966,182.9827,182.834,182.881,4967.0
2016-04-28 14:05:00,233.68,233.87,233.63,233.68,5152.0,182.8653,183.014,182.8262,182.8653,5152.0
2016-04-28 14:10:00,233.75,233.76,233.57,233.61,4270.0,182.9201,182.9279,182.7792,182.8105,4270.0
2016-04-28 14:15:00,233.64,233.73,233.53,233.69,9177.0,182.834,182.9044,182.7479,182.8731,9177.0
2016-04-28 14:20:00,233.64,233.77,233.5,233.75,4690.0,182.834,182.9358,182.7245,182.9201,4690.0
2016-04-28 14:25:00,233.67,233.95,233.67,233.86,5906.0,182.8575,183.0766,182.8575,183.0062,5906.0
2016-04-28 14:30:00,233.9,233.9,233.53,233.62,1336.0,183.0375,183.0375,182.7479,182.8184,1336.0
2016-04-28 14:35:00,233.55,233.73,233.44,233.44,5751.0,182.7636,182.9044,182.6775,182.6775,5751.0
2016-04-28 14:40:00,233.42,233.75,233.37,233.68,3398.0,182.6619,182.9201,182.6227,182.8653,3398.0
2016-04-28 14:45:00,233.59,233.67,233.42,233.44,3413.0,182.7949,182.8575,182.6619,182.6775,3413.0
2016-04-28 14:50:00,233.45,233.53,233.35,233.46,4997.0,182.6853,182.7479,182.6071,182.6932,4997.0
2016-04-28 14:55:00,233.48,233.55,233.39,233.41,1626.0,182.7088,182.7636,182.6384,182.654,1626.0
2016-04-28 15:00:00,233.42,233.43,233.29,233.29,5290.0,182.6619,182.6697,182.5601,182.5601,5290.0
2016-04-28 15:05:00,233.35,233.41,233.06,233.06,5120.0,182.6071,182.654,182.3801,182.3801,5120.0
2016-04-28 15:10:00,233.03,233.05,232.63,232.64,9255.0,182.3567,182.3723,182.0436,182.0515,9255.0
2016-04-28 15:15:00,232.56,232.86,232.53,232.69,12504.0,181.9889,182.2236,181.9654,182.0906,12504.0
2016-04-28 15:20:00,232.65,232.69,232.36,232.39,11608.0,182.0593,182.0906,181.8324,181.8558,11608.0
2016-04-28 15:25:00,232.33,232.41,231.9,232.06,17809.0,181.8089,181.8715,181.4724,181.5976,17809.0
2016-04-28 15:30:00,232.06,232.47,232.03,232.25,9939.0,181.5976,181.9184,181.5741,181.7463,9939.0
2016-04-28 15:35:00,232.42,232.42,232.02,232.19,14894.0,181.8793,181.8793,181.5663,181.6993,14894.0
2016-04-28 15:40:00,232.17,232.28,232.13,232.22,22279.0,181.6837,181.7698,181.6524,181.7228,22279.0
2016-04-28 15:45:00,232.22,232.52,232.14,232.2,26020.0,181.7228,181.9576,181.6602,181.7072,26020.0
2016-04-28 15:50:00,232.2,232.22,231.94,231.99,19123.0,181.7072,181.7228,181.5037,181.5428,19123.0
2016-04-28 15:55:00,232.02,232.78,231.99,232.67,65294.0,181.5663,182.161,181.5428,182.0749,65294.0
2016-04-29 09:30:00,232.1,232.5,231.88,231.98,14301.0,181.6289,181.9419,181.4567,181.535,14301.0
2016-04-29 09:35:00,232.09,232.56,231.86,232.43,6077.0,181.6211,181.9889,181.4411,181.8871,6077.0
2016-04-29 09:40:00,232.47,232.6,231.65,231.66,7491.0,181.9184,182.0202,181.2768,181.2846,7491.0
2016-04-29 09:45:00,231.71,231.91,231.54,231.83,4804.0,181.3237,181.4802,181.1907,181.4176,4804.0
2016-04-29 09:50:00,231.86,232.0,231.62,231.62,13440.0,181.4411,181.5506,181.2533,181.2533,13440.0
2016-04-29 09:55:00,231.6,231.6,231.13,231.16,6668.0,181.2376,181.2376,180.8698,180.8933,6668.0
2016-04-29 10:00:00,231.13,231.38,230.82,230.88,13990.0,180.8698,181.0655,180.6272,180.6742,13990.0
2016-04-29 10:05:00,231.0,231.27,230.88,230.95,13839.0,180.7681,180.9794,180.6742,180.729,13839.0
2016-04-29 10:10:00,230.99,231.61,230.94,231.38,13879.0,180.7603,181.2455,180.7211,181.0655,13879.0
2016-04-29 10:15:00,231.37,231.69,231.36,231.69,9004.0,181.0576,181.3081,181.0498,181.3081,9004.0
2016-04-29 10:20:00,231.76,231.96,231.6,231.76,12566.0,181.3628,181.5193,181.2376,181.3628,12566.0
2016-04-29 10:25:00,231.76,232.0,231.73,232.0,10435.0,181.3628,181.5506,181.3394,181.5506,10435.0
2016-04-29 10:30:00,232.12,232.16,231.71,231.88,7960.0,181.6445,181.6759,181.3237,181.4567,7960.0
2016-04-29 10:35:00,231.9,232.09,231.9,231.95,4515.0,181.4724,181.6211,181.4724,181.5115,4515.0
2016-04-29 10:40:00,231.88,232.07,231.85,232.07,4943.0,181.4567,181.6054,181.4333,181.6054,4943.0
2016-04-29 10:45:00,232.05,232.05,231.48,231.58,9913.0,181.5898,181.5898,181.1437,181.222,9913.0
2016-04-29 10:50:00,231.59,231.67,231.37,231.52,16092.0,181.2298,181.2924,181.0576,181.175,16092.0
2016-04-29 10:55:00,231.58,231.89,231.53,231.78,3637.0,181.222,181.4646,181.1828,181.3785,3637.0
2016-04-29 11:00:00,231.78,231.78,231.51,231.75,10320.0,181.3785,181.3785,181.1672,181.355,10320.0
2016-04-29 11:05:00,231.86,232.27,231.8,232.27,2130.0,181.4411,181.7619,181.3941,181.7619,2130.0
2016-04-29 11:10:00,232.28,232.42,232.06,232.42,5938.0,181.7698,181.8793,181.5976,181.8793,5938.0
2016-04-29 11:15:00,232.33,232.35,231.7,231.7,3644.0,181.8089,181.8245,181.3159,181.3159,3644.0
2016-04-29 11:20:00,231.6,231.98,231.41,231.88,6199.0,181.2376,181.535,181.0889,181.4567,6199.0
2016-04-29 11:25:00,231.94,232.33,231.88,232.07,5541.0,181.5037,181.8089,181.4567,181.6054,5541.0
2016-04-29 11:30:00,232.05,232.09,231.85,231.98,3482.0,181.5898,181.6211,181.4333,181.535,3482.0
2016-04-29 11:35:00,231.92,231.93,231.75,231.88,2184.0,181.488,181.4959,181.355,181.4567,2184.0
2016-04-29 11:40:00,231.9,232.2,231.85,231.85,3625.0,181.4724,181.7072,181.4333,181.4333,3625.0
2016-04-29 11:45:00,231.95,232.07,231.85,232.07,4747.0,181.5115,181.6054,181.4333,181.6054,4747.0
2016-04-29 11:50:00,232.06,232.17,232.04,232.13,2629.0,181.5976,181.6837,181.5819,181.6524,2629.0
2016-04-29 11:55:00,232.08,232.21,232.07,232.14,2961.0,181.6132,181.715,181.6054,181.6602,2961.0
2016-04-29 12:00:00,232.19,232.2,231.6,231.81,5437.0,181.6993,181.7072,181.2376,181.402,5437.0
2016-04-29 12:05:00,231.83,231.97,231.83,231.91,5044.0,181.4176,181.5272,181.4176,181.4802,5044.0
2016-04-29 12:10:00,231.81,231.98,231.71,231.84,12684.0,181.402,181.535,181.3237,181.4254,12684.0
2016-04-29 12:15:00,231.86,232.04,231.86,232.01,2186.0,181.4411,181.5819,181.4411,181.5585,2186.0
2016-04-29 12:20:00,232.01,232.14,231.93,231.93,2901.0,181.5585,181.6602,181.4959,181.4959,2901.0
2016-04-29 12:25:00,231.81,232.05,231.81,231.84,8371.0,181.402,181.5898,181.402,181.4254,8371.0
2016-04-29 12:30:00,231.79,231.94,231.75,231.93,2844.0,181.3863,181.5037,181.355,181.4959,2844.0
2016-04-29 12:35:00,231.91,231.98,231.75,231.89,3135.0,181.4802,181.535,181.355,181.4646,3135.0
2016-04-29 12:40:00,231.89,231.96,231.68,231.95,4473.0,181.4646,181.5193,181.3002,181.5115,4473.0
2016-04-29 12:45:00,231.94,231.94,231.73,231.92,8803.0,181.5037,181.5037,181.3394,181.488,8803.0
2016-04-29 12:50:00,232.0,232.01,231.84,231.93,1933.0,181.5506,181.5585,181.4254,181.4959,1933.0
2016-04-29 12:55:00,231.86,231.87,231.65,231.71,4409.0,181.4411,181.4489,181.2768,181.3237,4409.0
2016-04-29 13:00:00,231.64,231.83,231.64,231.83,2962.0,181.2689,181.4176,181.2689,181.4176,2962.0
2016-04-29 13:05:00,231.91,231.99,231.86,231.97,1100.0,181.4802,181.5428,181.4411,181.5272,1100.0
2016-04-29 13:10:00,231.99,232.03,231.89,232.03,4577.0,181.5428,181.5741,181.4646,181.5741,4577.0
2016-04-29 13:15:00,232.02,232.04,231.93,232.04,4686.0,181.5663,181.5819,181.4959,181.5819,4686.0
2016-04-29 13:20:00,232.06,232.07,231.86,231.95,4332.0,181.5976,181.6054,181.4411,181.5115,4332.0
2016-04-29 13:25:00,231.94,232.0,231.85,232.0,4611.0,181.5037,181.5506,181.4333,181.5506,4611.0
2016-04-29 13:30:00,232.0,232.01,231.72,231.76,9183.0,181.5506,181.5585,181.3315,181.3628,9183.0
2016-04-29 13:35:00,231.74,231.84,231.65,231.72,2722.0,181.3472,181.4254,181.2768,181.3315,2722.0
2016-04-29 13:40:00,231.71,231.75,231.63,231.75,7092.0,181.3237,181.355,181.2611,181.355,7092.0
2016-04-29 13:45:00,231.69,231.71,231.62,231.69,3789.0,181.3081,181.3237,181.2533,181.3081,3789.0
2016-04-29 13:50:00,231.66,231.73,231.55,231.73,4372.0,181.2846,181.3394,181.1985,181.3394,4372.0
2016-04-29 13:55:00,231.73,231.74,231.5,231.53,4330.0,181.3394,181.3472,181.1594,181.1828,4330.0
2016-04-29 14:00:00,231.62,232.01,231.62,232.0,7209.0,181.2533,181.5585,181.2533,181.5506,7209.0
2016-04-29 14:05:00,232.0,232.0,231.69,231.69,7012.0,181.5506,181.5506,181.3081,181.3081,7012.0
2016-04-29 14:10:00,231.68,231.76,231.5,231.59,5777.0,181.3002,181.3628,181.1594,181.2298,5777.0
2016-04-29 14:15:00,231.51,231.52,231.15,231.49,11181.0,181.1672,181.175,180.8855,181.1515,11181.0
2016-04-29 14:20:00,231.55,231.74,231.47,231.64,13439.0,181.1985,181.3472,181.1359,181.2689,13439.0
2016-04-29 14:25:00,231.64,231.76,231.51,231.66,3719.0,181.2689,181.3628,181.1672,181.2846,3719.0
2016-04-29 14:30:00,231.62,231.62,231.18,231.55,7923.0,181.2533,181.2533,180.909,181.1985,7923.0
2016-04-29 14:35:00,231.48,231.56,231.46,231.54,10154.0,181.1437,181.2063,181.1281,181.1907,10154.0
2016-04-29 14:40:00,231.51,231.61,231.51,231.57,10821.0,181.1672,181.2455,181.1672,181.2141,10821.0
2016-04-29 14:45:00,231.53,231.96,231.53,231.88,3545.0,181.1828,181.5193,181.1828,181.4567,3545.0
2016-04-29 14:50:00,231.89,231.95,231.64,231.8,4900.0,181.4646,181.5115,181.2689,181.3941,4900.0
2016-04-29 14:55:00,231.8,231.88,231.59,231.61,5384.0,181.3941,181.4567,181.2298,181.2455,5384.0
2016-04-29 15:00:00,231.65,231.93,231.53,231.53,6975.0,181.2768,181.4959,181.1828,181.1828,6975.0
2016-04-29 15:05:00,231.6,231.94,231.6,231.81,4305.0,181.2376,181.5037,181.2376,181.402,4305.0
2016-04-29 15:10:00,231.8,231.99,231.64,231.95,3310.0,181.3941,181.5428,181.2689,181.5115,3310.0
2016-04-29 15:15:00,231.89,232.08,231.85,231.86,7998.0,181.4646,181.6132,181.4333,181.4411,7998.0
2016-04-29 15:20:00,231.85,232.19,231.77,231.93,14168.0,181.4333,181.6993,181.3707,181.4959,14168.0
2016-04-29 15:25:00,231.99,232.03,231.76,231.86,9507.0,181.5428,181.5741,181.3628,181.4411,9507.0
2016-04-29 15:30:00,231.9,232.35,231.9,232.31,5471.0,181.4724,181.8245,181.4724,181.7932,5471.0
2016-04-29 15:35:00,232.26,232.34,232.17,232.19,5538.0,181.7541,181.8167,181.6837,181.6993,5538.0
2016-04-29 15:40:00,232.25,232.51,232.25,232.47,8114.0,181.7463,181.9497,181.7463,181.9184,8114.0
2016-04-29 15:45:00,232.54,232.97,232.49,232.74,17227.0,181.9732,182.3097,181.9341,182.1297,17227.0
2016-04-29 15:50:00,232.67,232.72,232.37,232.53,16701.0,182.0749,182.1141,181.8402,181.9654,16701.0
2016-04-29 15:55:00,232.54,232.61,232.24,232.49,41136.0,181.9732,182.028,181.7385,181.9341,41136.0
2016-05-02 09:30:00,232.74,233.24,232.49,232.92,20342.0,182.1297,182.521,181.9341,182.2706,20342.0
2016-05-02 09:35:00,232.68,233.8,232.67,232.77,12981.0,182.0828,182.9592,182.0749,182.1532,12981.0
2016-05-02 09:40:00,232.8,233.2,232.56,232.88,36773.0,182.1767,182.4897,181.9889,182.2393,36773.0
2016-05-02 09:45:00,232.97,233.02,232.43,232.85,17234.0,182.3097,182.3488,181.8871,182.2158,17234.0
2016-05-02 09:50:00,232.75,233.24,232.48,233.11,5577.0,182.1376,182.521,181.9263,182.4193,5577.0
2016-05-02 09:55:00,233.15,233.18,232.81,232.85,5001.0,182.4506,182.474,182.1845,182.2158,5001.0
2016-05-02 10:00:00,232.75,233.08,232.56,232.88,6729.0,182.1376,182.3958,181.9889,182.2393,6729.0
2016-05-02 10:05:00,232.75,232.95,232.66,232.82,4647.0,182.1376,182.2941,182.0671,182.1923,4647.0
2016-05-02 10:10:00,232.76,233.26,232.73,233.2,21801.0,182.1454,182.5367,182.1219,182.4897,21801.0
2016-05-02 10:15:00,233.18,233.59,233.06,233.53,5123.0,182.474,182.7949,182.3801,182.7479,5123.0
2016-05-02 10:20:00,233.5,233.5,233.15,233.38,5782.0,182.7245,182.7245,182.4506,182.6306,5782.0
2016-05-02 10:25:00,233.31,233.37,233.18,233.29,9224.0,182.5758,182.6227,182.474,182.5601,9224.0
2016-05-02 10:30:00,233.42,233.6,233.26,233.39,6254.0,182.6619,182.8027,182.5367,182.6384,6254.0
2016-05-02 10:35:00,233.39,233.39,233.21,233.22,3057.0,182.6384,182.6384,182.4975,182.5053,3057.0
2016-05-02 10:40:00,233.21,233.32,233.2,233.24,3416.0,182.4975,182.5836,182.4897,182.521,3416.0
2016-05-02 10:45:00,233.3,233.56,233.3,233.56,3325.0,182.568,182.7714,182.568,182.7714,3325.0
2016-05-02 10:50:00,233.5,233.5,232.98,233.11,9206.0,182.7245,182.7245,182.3175,182.4193,9206.0
2016-05-02 10:55:00,233.02,233.12,232.98,233.08,5250.0,182.3488,182.4271,182.3175,182.3958,5250.0
2016-05-02 11:00:00,233.15,233.33,233.09,233.24,4260.0,182.4506,182.5914,182.4036,182.521,4260.0
2016-05-02 11:05:00,233.24,233.25,233.14,233.17,2744.0,182.521,182.5288,182.4427,182.4662,2744.0
2016-05-02 11:10:00,233.14,233.2,233.03,233.08,2535.0,182.4427,182.4897,182.3567,182.3958,2535.0
2016-05-02 11:15:00,232.99,233.08,232.92,233.08,6810.0,182.3254,182.3958,182.2706,182.3958,6810.0
2016-05-02 11:20:00,233.1,233.14,232.94,233.03,3898.0,182.4114,182.4427,182.2862,182.3567,3898.0
2016-05-02 11:25:00,233.03,233.22,232.92,233.22,4085.0,182.3567,182.5053,182.2706,182.5053,4085.0
2016-05-02 11:30:00,233.25,233.28,233.11,233.25,9041.0,182.5288,182.5523,182.4193,182.5288,9041.0
2016-05-02 11:35:00,233.3,233.3,233.01,233.17,5573.0,182.568,182.568,182.341,182.4662,5573.0
2016-05-02 11:40:00,233.2,233.23,233.06,233.21,6889.0,182.4897,182.5132,182.3801,182.4975,6889.0
2016-05-02 11:45:00,233.12,233.19,232.89,233.04,9897.0,182.4271,182.4819,182.2471,182.3645,9897.0
2016-05-02 11:50:00,233.04,233.19,233.04,233.19,14876.0,182.3645,182.4819,182.3645,182.4819,14876.0
2016-05-02 11:55:00,233.11,233.34,233.11,233.16,13490.0,182.4193,182.5993,182.4193,182.4584,13490.0
2016-05-02 12:00:00,233.16,233.23,233.06,233.12,8369.0,182.4584,182.5132,182.3801,182.4271,8369.0
2016-05-02 12:05:00,233.1,233.29,233.09,233.28,3103.0,182.4114,182.5601,182.4036,182.5523,3103.0
2016-05-02 12:10:00,233.27,233.27,233.0,233.0,16175.0,182.5445,182.5445,182.3332,182.3332,16175.0
2016-05-02 12:15:00,233.04,233.04,232.83,232.83,6956.0,182.3645,182.3645,182.2002,182.2002,6956.0
2016-05-02 12:20:00,232.84,232.9,232.75,232.75,4078.0,182.208,182.2549,182.1376,182.1376,4078.0
2016-05-02 12:25:00,232.76,232.76,232.67,232.73,4998.0,182.1454,182.1454,182.0749,182.1219,4998.0
2016-05-02 12:30:00,232.77,233.05,232.76,233.01,13549.0,182.1532,182.3723,182.1454,182.341,13549.0
2016-05-02 12:35:00,232.95,233.13,232.81,232.82,6521.0,182.2941,182.4349,182.1845,182.1923,6521.0
2016-05-02 12:40:00,232.83,232.84,232.53,232.6,8200.0,182.2002,182.208,181.9654,182.0202,8200.0
2016-05-02 12:45:00,232.54,232.74,232.54,232.74,3989.0,181.9732,182.1297,181.9732,182.1297,3989.0
2016-05-02 12:50:00,232.73,232.81,232.6,232.6,7365.0,182.1219,182.1845,182.0202,182.0202,7365.0
2016-05-02 12:55:00,232.72,232.8,232.48,232.57,15228.0,182.1141,182.1767,181.9263,181.9967,15228.0
2016-05-02 13:00:00,232.58,232.64,232.47,232.52,7902.0,182.0045,182.0515,181.9184,181.9576,7902.0
2016-05-02 13:05:00,232.51,232.69,232.5,232.63,6100.0,181.9497,182.0906,181.9419,182.0436,6100.0
2016-05-02 13:10:00,232.58,232.75,232.56,232.67,6194.0,182.0045,182.1376,181.9889,182.0749,6194.0
2016-05-02 13:15:00,232.64,232.67,232.53,232.56,10269.0,182.0515,182.0749,181.9654,181.9889,10269.0
2016-05-02 13:20:00,232.59,232.59,232.45,232.45,4516.0,182.0123,182.0123,181.9028,181.9028,4516.0
2016-05-02 13:25:00,232.47,232.66,232.46,232.65,1970.0,181.9184,182.0671,181.9106,182.0593,1970.0
2016-05-02 13:30:00,232.73,232.95,232.73,232.91,3112.0,182.1219,182.2941,182.1219,182.2628,3112.0
2016-05-02 13:35:00,232.97,232.97,232.79,232.82,4800.0,182.3097,182.3097,182.1689,182.1923,4800.0
2016-05-02 13:40:00,232.82,232.82,232.58,232.58,1971.0,182.1923,182.1923,182.0045,182.0045,1971.0
2016-05-02 13:45:00,232.55,232.71,232.54,232.67,7671.0,181.981,182.1063,181.9732,182.0749,7671.0
2016-05-02 13:50:00,232.77,232.78,232.65,232.65,2525.0,182.1532,182.161,182.0593,182.0593,2525.0
2016-05-02 13:55:00,232.7,232.72,232.6,232.63,5938.0,182.0984,182.1141,182.0202,182.0436,5938.0
2016-05-02 14:00:00,232.63,232.7,232.61,232.67,6492.0,182.0436,182.0984,182.028,182.0749,6492.0
2016-05-02 14:05:00,232.69,232.69,232.56,232.58,4607.0,182.0906,182.0906,181.9889,182.0045,4607.0
2016-05-02 14:10:00,232.63,232.66,232.55,232.66,6325.0,182.0436,182.0671,181.981,182.0671,6325.0
2016-05-02 14:15:00,232.66,232.79,232.66,232.78,4193.0,182.0671,182.1689,182.0671,182.161,4193.0
2016-05-02 14:20:00,232.8,232.97,232.75,232.88,15285.0,182.1767,182.3097,182.1376,182.2393,15285.0
2016-05-02 14:25:00,232.96,232.96,232.85,232.88,2067.0,182.3019,182.3019,182.2158,182.2393,2067.0
2016-05-02 14:30:00,232.94,233.0,232.85,232.91,5871.0,182.2862,182.3332,182.2158,182.2628,5871.0
2016-05-02 14:35:00,232.9,232.9,232.78,232.8,6090.0,182.2549,182.2549,182.161,182.1767,6090.0
2016-05-02 14:40:00,232.83,233.0,232.76,232.99,5423.0,182.2002,182.3332,182.1454,182.3254,5423.0
2016-05-02 14:45:00,233.0,233.04,232.97,233.02,8703.0,182.3332,182.3645,182.3097,182.3488,8703.0
2016-05-02 14:50:00,232.99,233.18,232.99,233.1,10850.0,182.3254,182.474,182.3254,182.4114,10850.0
2016-05-02 14:55:00,233.1,233.15,233.0,233.0,6601.0,182.4114,182.4506,182.3332,182.3332,6601.0
2016-05-02 15:00:00,233.06,233.14,233.02,233.14,6270.0,182.3801,182.4427,182.3488,182.4427,6270.0
2016-05-02 15:05:00,233.12,233.17,232.99,233.03,6519.0,182.4271,182.4662,182.3254,182.3567,6519.0
2016-05-02 15:10:00,233.02,233.1,232.96,233.09,4978.0,182.3488,182.4114,182.3019,182.4036,4978.0
2016-05-02 15:15:00,233.1,233.11,233.03,233.06,5911.0,182.4114,182.4193,182.3567,182.3801,5911.0
2016-05-02 15:20:00,233.04,233.12,232.96,233.12,6144.0,182.3645,182.4271,182.3019,182.4271,6144.0
2016-05-02 15:25:00,233.1,233.23,233.06,233.07,9352.0,182.4114,182.5132,182.3801,182.388,9352.0
2016-05-02 15:30:00,233.07,233.11,233.01,233.08,12533.0,182.388,182.4193,182.341,182.3958,12533.0
2016-05-02 15:35:00,233.08,233.12,233.02,233.09,9395.0,182.3958,182.4271,182.3488,182.4036,9395.0
2016-05-02 15:40:00,233.07,233.18,233.04,233.13,13751.0,182.388,182.474,182.3645,182.4349,13751.0
2016-05-02 15:45:00,233.15,233.25,233.1,233.1,27090.0,182.4506,182.5288,182.4114,182.4114,27090.0
2016-05-02 15:50:00,233.12,233.17,233.09,233.1,45252.0,182.4271,182.4662,182.4036,182.4114,45252.0
2016-05-02 15:55:00,233.11,233.24,233.09,233.22,55806.0,182.4193,182.521,182.4036,182.5053,55806.0
2016-05-03 09:30:00,232.34,232.55,231.99,232.16,21438.0,181.8167,181.981,181.5428,181.6759,21438.0
2016-05-03 09:35:00,232.64,232.93,232.47,232.48,2792.0,182.0515,182.2784,181.9184,181.9263,2792.0
2016-05-03 09:40:00,232.39,232.5,231.66,231.75,6337.0,181.8558,181.9419,181.2846,181.355,6337.0
2016-05-03 09:45:00,231.97,232.14,231.56,231.82,5524.0,181.5272,181.6602,181.2063,181.4098,5524.0
2016-05-03 09:50:00,231.52,232.26,231.36,232.11,7904.0,181.175,181.7541,181.0498,181.6367,7904.0
2016-05-03 09:55:00,232.29,232.78,232.21,232.78,6121.0,181.7776,182.161,181.715,182.161,6121.0
2016-05-03 10:00:00,232.81,232.89,232.51,232.69,8486.0,182.1845,182.2471,181.9497,182.0906,8486.0
2016-05-03 10:05:00,232.75,233.05,232.57,232.99,6012.0,182.1376,182.3723,181.9967,182.3254,6012.0
2016-05-03 10:10:00,232.99,233.19,232.85,232.93,11983.0,182.3254,182.4819,182.2158,182.2784,11983.0
2016-05-03 10:15:00,232.93,233.36,232.84,233.28,10251.0,182.2784,182.6149,182.208,182.5523,10251.0
2016-05-03 10:20:00,233.34,233.54,233.3,233.42,9240.0,182.5993,182.7558,182.568,182.6619,9240.0
2016-05-03 10:25:00,233.33,233.64,233.25,233.38,3828.0,182.5914,182.834,182.5288,182.6306,3828.0
2016-05-03 10:30:00,233.27,233.33,233.06,233.06,5003.0,182.5445,182.5914,182.3801,182.3801,5003.0
2016-05-03 10:35:00,233.07,233.09,232.79,233.09,3589.0,182.388,182.4036,182.1689,182.4036,3589.0
2016-05-03 10:40:00,233.08,233.38,233.07,233.14,7004.0,182.3958,182.6306,182.388,182.4427,7004.0
2016-05-03 10:45:00,233.11,233.33,232.98,233.33,3650.0,182.4193,182.5914,182.3175,182.5914,3650.0
2016-05-03 10:50:00,233.24,233.43,233.21,233.4,10188.0,182.521,182.6697,182.4975,182.6462,10188.0
2016-05-03 10:55:00,233.44,233.48,233.05,233.2,6365.0,182.6775,182.7088,182.3723,182.4897,6365.0
2016-05-03 11:00:00,232.99,233.2,232.93,233.0,7241.0,182.3254,182.4897,182.2784,182.3332,7241.0
2016-05-03 11:05:00,232.96,233.03,232.86,232.96,3976.0,182.3019,182.3567,182.2236,182.3019,3976.0
2016-05-03 11:10:00,232.89,232.97,232.87,232.88,1391.0,182.2471,182.3097,182.2315,182.2393,1391.0
2016-05-03 11:15:00,232.88,232.93,232.56,232.56,5382.0,182.2393,182.2784,181.9889,181.9889,5382.0
2016-05-03 11:20:00,232.56,232.56,232.1,232.11,4587.0,181.9889,181.9889,181.6289,181.6367,4587.0
2016-05-03 11:25:00,232.16,232.45,232.01,232.36,31268.0,181.6759,181.9028,181.5585,181.8324,31268.0
2016-05-03 11:30:00,232.27,232.42,232.16,232.42,10468.0,181.7619,181.8793,181.6759,181.8793,10468.0
2016-05-03 11:35:00,232.5,232.82,232.5,232.8,9665.0,181.9419,182.1923,181.9419,182.1767,9665.0
2016-05-03 11:40:00,232.85,233.11,232.84,233.03,8146.0,182.2158,182.4193,182.208,182.3567,8146.0
2016-05-03 11:45:00,233.08,233.14,232.94,232.94,7592.0,182.3958,182.4427,182.2862,182.2862,7592.0
2016-05-03 11:50:00,232.92,232.92,232.72,232.77,3172.0,182.2706,182.2706,182.1141,182.1532,3172.0
2016-05-03 11:55:00,232.78,232.88,232.75,232.78,7433.0,182.161,182.2393,182.1376,182.161,7433.0
2016-05-03 12:00:00,232.79,232.91,232.78,232.91,2435.0,182.1689,182.2628,182.161,182.2628,2435.0
2016-05-03 12:05:00,232.87,233.13,232.87,233.08,4854.0,182.2315,182.4349,182.2315,182.3958,4854.0
2016-05-03 12:10:00,233.02,233.16,232.94,233.16,6030.0,182.3488,182.4584,182.2862,182.4584,6030.0
2016-05-03 12:15:00,233.16,233.45,233.16,233.44,7016.0,182.4584,182.6853,182.4584,182.6775,7016.0
2016-05-03 12:20:00,233.43,233.69,233.36,233.69,6051.0,182.6697,182.8731,182.6149,182.8731,6051.0
2016-05-03 12:25:00,233.61,233.69,233.46,233.61,5173.0,182.8105,182.8731,182.6932,182.8105,5173.0
2016-05-03 12:30:00,233.63,233.63,233.46,233.49,4390.0,182.8262,182.8262,182.6932,182.7166,4390.0
2016-05-03 12:35:00,233.47,233.64,233.47,233.53,3956.0,182.701,182.834,182.701,182.7479,3956.0
2016-05-03 12:40:00,233.6,233.67,233.52,233.62,3105.0,182.8027,182.8575,182.7401,182.8184,3105.0
2016-05-03 12:45:00,233.55,233.6,233.44,233.53,7307.0,182.7636,182.8027,182.6775,182.7479,7307.0
2016-05-03 12:50:00,233.58,233.84,233.58,233.84,5222.0,182.7871,182.9905,182.7871,182.9905,5222.0
2016-05-03 12:55:00,233.84,233.9,233.8,233.86,9341.0,182.9905,183.0375,182.9592,183.0062,9341.0
2016-05-03 13:00:00,233.84,233.89,233.73,233.77,6717.0,182.9905,183.0297,182.9044,182.9358,6717.0
2016-05-03 13:05:00,233.79,233.95,233.75,233.92,5483.0,182.9514,183.0766,182.9201,183.0531,5483.0
2016-05-03 13:10:00,233.93,233.98,233.82,233.82,5871.0,183.061,183.1001,182.9749,182.9749,5871.0
2016-05-03 13:15:00,233.84,233.9,233.79,233.9,3823.0,182.9905,183.0375,182.9514,183.0375,3823.0
2016-05-03 13:20:00,233.9,233.94,233.84,233.94,4654.0,183.0375,183.0688,182.9905,183.0688,4654.0
2016-05-03 13:25:00,233.89,234.0,233.89,233.91,5836.0,183.0297,183.1157,183.0297,183.0453,5836.0
2016-05-03 13:30:00,233.92,234.03,233.77,233.79,15297.0,183.0531,183.1392,182.9358,182.9514,15297.0
2016-05-03 13:35:00,233.8,234.01,233.79,233.99,4392.0,182.9592,183.1236,182.9514,183.1079,4392.0
2016-05-03 13:40:00,233.95,234.06,233.91,233.92,3169.0,183.0766,183.1627,183.0453,183.0531,3169.0
2016-05-03 13:45:00,233.96,234.0,233.95,234.0,807.0,183.0844,183.1157,183.0766,183.1157,807.0
2016-05-03 13:50:00,234.09,234.16,234.05,234.14,2657.0,183.1862,183.2409,183.1549,183.2253,2657.0
2016-05-03 13:55:00,234.13,234.15,233.97,233.99,4600.0,183.2175,183.2331,183.0923,183.1079,4600.0
2016-05-03 14:00:00,233.95,234.06,233.92,234.0,5952.0,183.0766,183.1627,183.0531,183.1157,5952.0
2016-05-03 14:05:00,234.0,234.04,233.93,234.02,1364.0,183.1157,183.147,183.061,183.1314,1364.0
2016-05-03 14:10:00,234.0,234.02,233.74,233.84,4637.0,183.1157,183.1314,182.9123,182.9905,4637.0
2016-05-03 14:15:00,233.78,233.94,233.76,233.89,8547.0,182.9436,183.0688,182.9279,183.0297,8547.0
2016-05-03 14:20:00,233.88,233.89,233.78,233.88,6065.0,183.0218,183.0297,182.9436,183.0218,6065.0
2016-05-03 14:25:00,233.84,233.87,233.76,233.86,4300.0,182.9905,183.014,182.9279,183.0062,4300.0
2016-05-03 14:30:00,233.8,233.87,233.8,233.81,3029.0,182.9592,183.014,182.9592,182.9671,3029.0
2016-05-03 14:35:00,233.87,233.95,233.86,233.92,2445.0,183.014,183.0766,183.0062,183.0531,2445.0
2016-05-03 14:40:00,233.82,233.9,233.77,233.89,12810.0,182.9749,183.0375,182.9358,183.0297,12810.0
2016-05-03 14:45:00,233.91,234.03,233.8,233.88,20585.0,183.0453,183.1392,182.9592,183.0218,20585.0
2016-05-03 14:50:00,233.89,234.0,233.79,234.0,10050.0,183.0297,183.1157,182.9514,183.1157,10050.0
2016-05-03 14:55:00,234.0,234.27,233.99,234.27,33272.0,183.1157,183.327,183.1079,183.327,33272.0
2016-05-03 15:00:00,234.29,234.56,234.29,234.38,26901.0,183.3427,183.554,183.3427,183.4131,26901.0
2016-05-03 15:05:00,234.33,234.59,234.32,234.48,25736.0,183.374,183.5774,183.3662,183.4914,25736.0
2016-05-03 15:10:00,234.43,234.51,234.26,234.31,24151.0,183.4522,183.5148,183.3192,183.3583,24151.0
2016-05-03 15:15:00,234.29,234.43,234.27,234.4,20931.0,183.3427,183.4522,183.327,183.4288,20931.0
2016-05-03 15:20:00,234.35,234.45,234.1,234.22,18214.0,183.3896,183.4679,183.194,183.2879,18214.0
2016-05-03 15:25:00,234.25,234.3,234.17,234.18,8951.0,183.3114,183.3505,183.2488,183.2566,8951.0
2016-05-03 15:30:00,234.17,234.42,233.92,233.96,40293.0,183.2488,183.4444,183.0531,183.0844,40293.0
2016-05-03 15:35:00,233.92,234.22,233.82,234.08,18759.0,183.0531,183.2879,182.9749,183.1783,18759.0
2016-05-03 15:40:00,234.06,234.26,233.99,234.25,34088.0,183.1627,183.3192,183.1079,183.3114,34088.0
2016-05-03 15:45:00,234.22,234.73,234.22,234.63,35837.0,183.2879,183.687,183.2879,183.6087,35837.0
2016-05-03 15:50:00,234.59,234.82,234.57,234.82,39674.0,183.5774,183.7574,183.5618,183.7574,39674.0
2016-05-03 15:55:00,234.81,234.83,234.52,234.7,77513.0,183.7496,183.7652,183.5227,183.6635,77513.0
2016-05-04 09:30:00,233.85,233.99,233.25,233.84,16147.0,182.9984,183.1079,182.5288,182.9905,16147.0
2016-05-04 09:35:00,233.84,233.93,233.2,233.46,12803.0,182.9905,183.061,182.4897,182.6932,12803.0
2016-05-04 09:40:00,233.34,233.99,233.21,233.68,9401.0,182.5993,183.1079,182.4975,182.8653,9401.0
2016-05-04 09:45:00,233.63,233.94,233.09,233.81,10549.0,182.8262,183.0688,182.4036,182.9671,10549.0
2016-05-04 09:50:00,233.67,234.39,233.65,234.19,24139.0,182.8575,183.4209,182.8418,183.2644,24139.0
2016-05-04 09:55:00,234.33,234.75,234.29,234.57,11856.0,183.374,183.7026,183.3427,183.5618,11856.0
2016-05-04 10:00:00,234.57,234.69,234.27,234.39,6770.0,183.5618,183.6557,183.327,183.4209,6770.0
2016-05-04 10:05:00,234.27,234.36,233.95,234.16,8004.0,183.327,183.3975,183.0766,183.2409,8004.0
2016-05-04 10:10:00,234.39,234.9,234.38,234.52,12175.0,183.4209,183.82,183.4131,183.5227,12175.0
2016-05-04 10:15:00,234.55,234.69,234.3,234.47,6745.0,183.5461,183.6557,183.3505,183.4835,6745.0
2016-05-04 10:20:00,234.5,234.61,234.39,234.58,5182.0,183.507,183.5931,183.4209,183.5696,5182.0
2016-05-04 10:25:00,234.58,234.75,234.52,234.75,2988.0,183.5696,183.7026,183.5227,183.7026,2988.0
2016-05-04 10:30:00,234.67,235.18,234.67,235.11,21706.0,183.64,184.0391,183.64,183.9844,21706.0
2016-05-04 10:35:00,235.16,235.16,234.87,234.96,18448.0,184.0235,184.0235,183.7966,183.867,18448.0
2016-05-04 10:40:00,234.96,234.96,234.73,234.8,7258.0,183.867,183.867,183.687,183.7418,7258.0
2016-05-04 10:45:00,234.78,234.85,234.66,234.81,4857.0,183.7261,183.7809,183.6322,183.7496,4857.0
2016-05-04 10:50:00,234.8,234.87,234.65,234.87,3302.0,183.7418,183.7966,183.6244,183.7966,3302.0
2016-05-04 10:55:00,234.87,234.88,234.67,234.78,5348.0,183.7966,183.8044,183.64,183.7261,5348.0
2016-05-04 11:00:00,234.73,234.88,234.67,234.82,9932.0,183.687,183.8044,183.64,183.7574,9932.0
2016-05-04 11:05:00,234.84,234.86,234.75,234.77,5524.0,183.7731,183.7887,183.7026,183.7183,5524.0
2016-05-04 11:10:00,234.77,234.95,234.77,234.95,4979.0,183.7183,183.8592,183.7183,183.8592,4979.0
2016-05-04 11:15:00,234.93,234.98,234.82,234.93,8931.0,183.8435,183.8826,183.7574,183.8435,8931.0
2016-05-04 11:20:00,234.93,235.0,234.85,234.99,4750.0,183.8435,183.8983,183.7809,183.8905,4750.0
2016-05-04 11:25:00,234.92,235.19,234.78,234.85,18345.0,183.8357,184.047,183.7261,183.7809,18345.0
2016-05-04 11:30:00,234.79,234.91,234.62,234.77,6594.0,183.7339,183.8279,183.6009,183.7183,6594.0
2016-05-04 11:35:00,234.83,234.88,234.6,234.61,7975.0,183.7652,183.8044,183.5853,183.5931,7975.0
2016-05-04 11:40:00,234.58,234.62,234.48,234.55,10400.0,183.5696,183.6009,183.4914,183.5461,10400.0
2016-05-04 11:45:00,234.67,234.81,234.58,234.61,6186.0,183.64,183.7496,183.5696,183.5931,6186.0
2016-05-04 11:50:00,234.58,234.82,234.53,234.74,4703.0,183.5696,183.7574,183.5305,183.6948,4703.0
2016-05-04 11:55:00,234.66,234.66,234.44,234.6,9938.0,183.6322,183.6322,183.4601,183.5853,9938.0
2016-05-04 12:00:00,234.65,234.67,234.5,234.54,3738.0,183.6244,183.64,183.507,183.5383,3738.0
2016-05-04 12:05:00,234.56,234.59,234.42,234.48,8179.0,183.554,183.5774,183.4444,183.4914,8179.0
2016-05-04 12:10:00,234.46,234.57,234.43,234.5,6180.0,183.4757,183.5618,183.4522,183.507,6180.0
2016-05-04 12:15:00,234.51,234.61,234.5,234.61,700.0,183.5148,183.5931,183.507,183.5931,700.0
2016-05-04 12:20:00,234.53,235.01,234.52,235.01,11853.0,183.5305,183.9061,183.5227,183.9061,11853.0
2016-05-04 12:25:00,234.96,235.09,234.9,234.98,26100.0,183.867,183.9687,183.82,183.8826,26100.0
2016-05-04 12:30:00,235.02,235.02,234.75,234.75,3823.0,183.9139,183.9139,183.7026,183.7026,3823.0
2016-05-04 12:35:00,234.73,234.83,234.7,234.7,4254.0,183.687,183.7652,183.6635,183.6635,4254.0
2016-05-04 12:40:00,234.71,234.77,234.6,234.71,3319.0,183.6713,183.7183,183.5853,183.6713,3319.0
2016-05-04 12:45:00,234.69,234.77,234.64,234.67,2799.0,183.6557,183.7183,183.6166,183.64,2799.0
2016-05-04 12:50:00,234.66,234.69,234.62,234.69,2898.0,183.6322,183.6557,183.6009,183.6557,2898.0
2016-05-04 12:55:00,234.79,234.84,234.67,234.67,4946.0,183.7339,183.7731,183.64,183.64,4946.0
2016-05-04 13:00:00,234.67,234.7,234.44,234.55,4609.0,183.64,183.6635,183.4601,183.5461,4609.0
2016-05-04 13:05:00,234.49,234.57,234.42,234.47,2600.0,183.4992,183.5618,183.4444,183.4835,2600.0
2016-05-04 13:10:00,234.5,234.59,234.44,234.52,2551.0,183.507,183.5774,183.4601,183.5227,2551.0
2016-05-04 13:15:00,234.57,234.64,234.47,234.63,2665.0,183.5618,183.6166,183.4835,183.6087,2665.0
2016-05-04 13:20:00,234.58,234.59,234.47,234.49,2162.0,183.5696,183.5774,183.4835,183.4992,2162.0
2016-05-04 13:25:00,234.48,234.59,234.45,234.56,4848.0,183.4914,183.5774,183.4679,183.554,4848.0
2016-05-04 13:30:00,234.59,234.62,234.52,234.54,5928.0,183.5774,183.6009,183.5227,183.5383,5928.0
2016-05-04 13:35:00,234.52,234.55,234.35,234.37,8516.0,183.5227,183.5461,183.3896,183.4053,8516.0
2016-05-04 13:40:00,234.38,234.47,234.36,234.44,8644.0,183.4131,183.4835,183.3975,183.4601,8644.0
2016-05-04 13:45:00,234.43,234.47,234.22,234.37,13412.0,183.4522,183.4835,183.2879,183.4053,13412.0
2016-05-04 13:50:00,234.24,234.47,234.21,234.21,13262.0,183.3035,183.4835,183.2801,183.2801,13262.0
2016-05-04 13:55:00,234.26,234.45,234.2,234.4,12300.0,183.3192,183.4679,183.2722,183.4288,12300.0
2016-05-04 14:00:00,234.38,234.39,234.0,234.19,12326.0,183.4131,183.4209,183.1157,183.2644,12326.0
2016-05-04 14:05:00,234.2,234.57,234.09,234.45,16852.0,183.2722,183.5618,183.1862,183.4679,16852.0
2016-05-04 14:10:00,234.54,234.64,234.37,234.62,13559.0,183.5383,183.6166,183.4053,183.6009,13559.0
2016-05-04 14:15:00,234.59,234.72,234.4,234.68,14067.0,183.5774,183.6792,183.4288,183.6479,14067.0
2016-05-04 14:20:00,234.68,234.97,234.66,234.92,6487.0,183.6479,183.8748,183.6322,183.8357,6487.0
2016-05-04 14:25:00,234.92,234.98,234.76,234.97,13635.0,183.8357,183.8826,183.7105,183.8748,13635.0
2016-05-04 14:30:00,234.9,235.0,234.72,234.82,10975.0,183.82,183.8983,183.6792,183.7574,10975.0
2016-05-04 14:35:00,235.01,235.25,234.97,235.23,6767.0,183.9061,184.0939,183.8748,184.0783,6767.0
2016-05-04 14:40:00,235.31,235.35,234.9,235.16,9408.0,184.1409,184.1722,183.82,184.0235,9408.0
2016-05-04 14:45:00,235.07,235.27,235.02,235.22,7198.0,183.9531,184.1096,183.9139,184.0704,7198.0
2016-05-04 14:50:00,235.26,235.45,235.18,235.34,13913.0,184.1017,184.2504,184.0391,184.1643,13913.0
2016-05-04 14:55:00,235.42,235.58,235.24,235.24,21846.0,184.227,184.3522,184.0861,184.0861,21846.0
2016-05-04 15:00:00,235.23,235.34,235.15,235.16,14687.0,184.0783,184.1643,184.0157,184.0235,14687.0
2016-05-04 15:05:00,235.15,235.41,235.08,235.4,13839.0,184.0157,184.2191,183.9609,184.2113,13839.0
2016-05-04 15:10:00,235.43,235.9,235.36,235.88,29841.0,184.2348,184.6026,184.18,184.5869,29841.0
2016-05-04 15:15:00,235.92,235.96,235.53,235.63,15823.0,184.6182,184.6495,184.313,184.3913,15823.0
2016-05-04 15:20:00,235.6,235.82,235.57,235.72,16601.0,184.3678,184.54,184.3443,184.4617,16601.0
2016-05-04 15:25:00,235.66,235.7,235.4,235.61,31588.0,184.4148,184.4461,184.2113,184.3756,31588.0
2016-05-04 15:30:00,235.66,235.93,235.61,235.88,22272.0,184.4148,184.626,184.3756,184.5869,22272.0
2016-05-04 15:35:00,235.83,235.85,235.64,235.79,17887.0,184.5478,184.5634,184.3991,184.5165,17887.0
2016-05-04 15:40:00,235.76,236.0,235.69,235.96,26843.0,184.493,184.6808,184.4382,184.6495,26843.0
2016-05-04 15:45:00,235.93,236.34,235.83,236.03,55876.0,184.626,184.9469,184.5478,184.7043,55876.0
2016-05-04 15:50:00,235.89,236.02,235.72,235.9,61313.0,184.5947,184.6965,184.4617,184.6026,61313.0
2016-05-04 15:55:00,235.87,236.12,235.69,236.01,75967.0,184.5791,184.7747,184.4382,184.6887,75967.0
2016-05-05 09:30:00,236.1,236.84,236.1,236.5,22911.0,184.7591,185.3382,184.7591,185.0721,22911.0
2016-05-05 09:35:00,236.5,236.73,236.35,236.73,7303.0,185.0721,185.2521,184.9547,185.2521,7303.0
2016-05-05 09:40:00,236.67,236.67,236.2,236.39,14174.0,185.2051,185.2051,184.8373,184.986,14174.0
2016-05-05 09:45:00,236.44,236.61,235.8,236.0,9556.0,185.0251,185.1582,184.5243,184.6808,9556.0
2016-05-05 09:50:00,236.01,236.17,235.65,236.04,11054.0,184.6887,184.8139,184.4069,184.7121,11054.0
2016-05-05 09:55:00,236.02,236.1,235.74,235.9,8627.0,184.6965,184.7591,184.4774,184.6026,8627.0
2016-05-05 10:00:00,235.95,236.06,235.73,235.81,6919.0,184.6417,184.7278,184.4695,184.5321,6919.0
2016-05-05 10:05:00,235.84,235.84,235.44,235.83,6772.0,184.5556,184.5556,184.2426,184.5478,6772.0
2016-05-05 10:10:00,235.91,236.19,235.69,235.72,7694.0,184.6104,184.8295,184.4382,184.4617,7694.0
2016-05-05 10:15:00,235.58,235.75,235.53,235.75,13343.0,184.3522,184.4852,184.313,184.4852,13343.0
2016-05-05 10:20:00,235.86,236.19,235.78,235.97,5691.0,184.5713,184.8295,184.5087,184.6574,5691.0
2016-05-05 10:25:00,236.04,236.14,235.86,235.91,8136.0,184.7121,184.7904,184.5713,184.6104,8136.0
2016-05-05 10:30:00,235.88,236.1,235.56,235.77,7809.0,184.5869,184.7591,184.3365,184.5008,7809.0
2016-05-05 10:35:00,235.69,235.81,235.54,235.76,21587.0,184.4382,184.5321,184.3209,184.493,21587.0
2016-05-05 10:40:00,235.71,236.19,235.69,236.11,4208.0,184.4539,184.8295,184.4382,184.7669,4208.0
2016-05-05 10:45:00,236.02,236.1,235.87,236.0,3015.0,184.6965,184.7591,184.5791,184.6808,3015.0
2016-05-05 10:50:00,235.98,236.09,235.9,235.9,6310.0,184.6652,184.7513,184.6026,184.6026,6310.0
2016-05-05 10:55:00,235.95,236.02,235.76,235.78,3730.0,184.6417,184.6965,184.493,184.5087,3730.0
2016-05-05 11:00:00,235.85,235.98,235.75,235.87,4800.0,184.5634,184.6652,184.4852,184.5791,4800.0
2016-05-05 11:05:00,235.9,235.93,235.75,235.76,3546.0,184.6026,184.626,184.4852,184.493,3546.0
2016-05-05 11:10:00,235.86,235.86,235.62,235.71,4530.0,184.5713,184.5713,184.3835,184.4539,4530.0
2016-05-05 11:15:00,235.71,236.02,235.68,236.02,6830.0,184.4539,184.6965,184.4304,184.6965,6830.0
2016-05-05 11:20:00,236.03,236.25,235.89,236.09,7957.0,184.7043,184.8765,184.5947,184.7513,7957.0
2016-05-05 11:25:00,236.01,236.17,236.01,236.06,4708.0,184.6887,184.8139,184.6887,184.7278,4708.0
2016-05-05 11:30:00,236.1,236.1,235.83,235.93,10249.0,184.7591,184.7591,184.5478,184.626,10249.0
2016-05-05 11:35:00,236.09,236.47,236.08,236.46,5737.0,184.7513,185.0486,184.7434,185.0408,5737.0
2016-05-05 11:40:00,236.46,236.61,236.45,236.58,7069.0,185.0408,185.1582,185.033,185.1347,7069.0
2016-05-05 11:45:00,236.59,236.69,236.55,236.66,6305.0,185.1425,185.2208,185.1112,185.1973,6305.0
2016-05-05 11:50:00,236.67,236.91,236.61,236.91,4077.0,185.2051,185.3929,185.1582,185.3929,4077.0
2016-05-05 11:55:00,236.95,236.98,236.77,236.79,6423.0,185.4242,185.4477,185.2834,185.299,6423.0
2016-05-05 12:00:00,236.76,237.05,236.76,237.04,6019.0,185.2756,185.5025,185.2756,185.4947,6019.0
2016-05-05 12:05:00,237.0,237.08,236.93,237.01,7880.0,185.4634,185.526,185.4086,185.4712,7880.0
2016-05-05 12:10:00,237.04,237.05,236.88,236.94,3160.0,185.4947,185.5025,185.3695,185.4164,3160.0
2016-05-05 12:15:00,236.93,237.32,236.92,237.32,10352.0,185.4086,185.7138,185.4008,185.7138,10352.0
2016-05-05 12:20:00,237.29,237.34,237.15,237.3,8227.0,185.6903,185.7294,185.5808,185.6981,8227.0
2016-05-05 12:25:00,237.21,237.43,237.21,237.25,1824.0,185.6277,185.7999,185.6277,185.659,1824.0
2016-05-05 12:30:00,237.26,237.36,237.15,237.28,6433.0,185.6668,185.7451,185.5808,185.6825,6433.0
2016-05-05 12:35:00,237.29,237.29,237.18,237.21,4052.0,185.6903,185.6903,185.6042,185.6277,4052.0
2016-05-05 12:40:00,237.17,237.32,237.16,237.26,5633.0,185.5964,185.7138,185.5886,185.6668,5633.0
2016-05-05 12:45:00,237.16,237.31,237.15,237.26,2742.0,185.5886,185.706,185.5808,185.6668,2742.0
2016-05-05 12:50:00,237.3,237.3,237.09,237.12,5848.0,185.6981,185.6981,185.5338,185.5573,5848.0
2016-05-05 12:55:00,237.15,237.25,237.06,237.11,5321.0,185.5808,185.659,185.5103,185.5495,5321.0
2016-05-05 13:00:00,237.12,237.23,237.01,237.11,4214.0,185.5573,185.6434,185.4712,185.5495,4214.0
2016-05-05 13:05:00,237.16,237.16,237.02,237.13,1900.0,185.5886,185.5886,185.479,185.5651,1900.0
2016-05-05 13:10:00,237.08,237.17,236.98,237.0,12846.0,185.526,185.5964,185.4477,185.4634,12846.0
2016-05-05 13:15:00,236.94,237.17,236.85,237.03,12746.0,185.4164,185.5964,185.346,185.4868,12746.0
2016-05-05 13:20:00,237.06,237.11,236.97,237.06,12900.0,185.5103,185.5495,185.4399,185.5103,12900.0
2016-05-05 13:25:00,237.01,237.09,236.91,237.05,10109.0,185.4712,185.5338,185.3929,185.5025,10109.0
2016-05-05 13:30:00,237.05,237.07,236.92,236.99,10754.0,185.5025,185.5182,185.4008,185.4555,10754.0
2016-05-05 13:35:00,237.01,237.04,236.87,236.96,5845.0,185.4712,185.4947,185.3616,185.4321,5845.0
2016-05-05 13:40:00,237.03,237.15,236.99,237.09,7246.0,185.4868,185.5808,185.4555,185.5338,7246.0
2016-05-05 13:45:00,237.15,237.22,237.08,237.11,4600.0,185.5808,185.6355,185.526,185.5495,4600.0
2016-05-05 13:50:00,237.1,237.33,237.1,237.23,6715.0,185.5416,185.7216,185.5416,185.6434,6715.0
2016-05-05 13:55:00,237.2,237.29,237.15,237.16,9699.0,185.6199,185.6903,185.5808,185.5886,9699.0
2016-05-05 14:00:00,237.22,237.34,237.13,237.26,14315.0,185.6355,185.7294,185.5651,185.6668,14315.0
2016-05-05 14:05:00,237.39,237.39,237.22,237.24,5092.0,185.7686,185.7686,185.6355,185.6512,5092.0
2016-05-05 14:10:00,237.27,237.29,237.12,237.16,6658.0,185.6747,185.6903,185.5573,185.5886,6658.0
2016-05-05 14:15:00,237.17,237.19,236.96,237.01,5867.0,185.5964,185.6121,185.4321,185.4712,5867.0
2016-05-05 14:20:00,237.01,237.1,236.93,236.95,6102.0,185.4712,185.5416,185.4086,185.4242,6102.0
2016-05-05 14:25:00,236.95,237.02,236.85,236.89,8537.0,185.4242,185.479,185.346,185.3773,8537.0
2016-05-05 14:30:00,236.85,236.88,236.79,236.85,6322.0,185.346,185.3695,185.299,185.346,6322.0
2016-05-05 14:35:00,236.94,236.97,236.87,236.87,4424.0,185.4164,185.4399,185.3616,185.3616,4424.0
2016-05-05 14:40:00,236.86,237.04,236.81,236.94,7218.0,185.3538,185.4947,185.3147,185.4164,7218.0
2016-05-05 14:45:00,237.02,237.29,236.99,237.23,6421.0,185.479,185.6903,185.4555,185.6434,6421.0
2016-05-05 14:50:00,237.27,237.29,237.08,237.09,7792.0,185.6747,185.6903,185.526,185.5338,7792.0
2016-05-05 14:55:00,237.09,237.13,237.0,237.04,7821.0,185.5338,185.5651,185.4634,185.4947,7821.0
2016-05-05 15:00:00,237.0,237.01,236.9,236.97,9624.0,185.4634,185.4712,185.3851,185.4399,9624.0
2016-05-05 15:05:00,236.95,237.03,236.9,237.0,15342.0,185.4242,185.4868,185.3851,185.4634,15342.0
2016-05-05 15:10:00,236.93,237.21,236.93,237.21,14064.0,185.4086,185.6277,185.4086,185.6277,14064.0
2016-05-05 15:15:00,237.17,237.4,237.15,237.35,16140.0,185.5964,185.7764,185.5808,185.7373,16140.0
2016-05-05 15:20:00,237.35,237.55,237.32,237.55,11914.0,185.7373,185.8938,185.7138,185.8938,11914.0
2016-05-05 15:25:00,237.63,237.8,237.46,237.75,16447.0,185.9564,186.0894,185.8233,186.0503,16447.0
2016-05-05 15:30:00,237.72,237.77,237.58,237.72,29347.0,186.0268,186.0659,185.9172,186.0268,29347.0
2016-05-05 15:35:00,237.74,237.76,237.63,237.73,30152.0,186.0425,186.0581,185.9564,186.0346,30152.0
2016-05-05 15:40:00,237.72,237.87,237.71,237.8,49220.0,186.0268,186.1442,186.019,186.0894,49220.0
2016-05-05 15:45:00,237.82,237.89,237.78,237.88,51187.0,186.1051,186.1598,186.0738,186.152,51187.0
2016-05-05 15:50:00,237.9,237.99,237.8,237.88,65879.0,186.1677,186.2381,186.0894,186.152,65879.0
2016-05-05 15:55:00,237.91,238.16,237.78,238.15,85527.0,186.1755,186.3711,186.0738,186.3633,85527.0
2016-05-06 09:30:00,238.0,238.3,237.78,237.92,21471.0,186.2459,186.4807,186.0738,186.1833,21471.0
2016-05-06 09:35:00,238.0,238.39,237.81,238.07,9146.0,186.2459,186.5511,186.0972,186.3007,9146.0
2016-05-06 09:40:00,238.0,238.64,238.0,238.38,9100.0,186.2459,186.7467,186.2459,186.5433,9100.0
2016-05-06 09:45:00,238.27,238.79,238.2,238.35,9700.0,186.4572,186.8641,186.4024,186.5198,9700.0
2016-05-06 09:50:00,238.36,238.91,238.31,238.91,21638.0,186.5276,186.958,186.4885,186.958,21638.0
2016-05-06 09:55:00,239.0,239.2,238.69,238.74,11713.0,187.0285,187.185,186.7859,186.825,11713.0
2016-05-06 10:00:00,238.63,239.3,238.62,239.3,32431.0,186.7389,187.2632,186.7311,187.2632,32431.0
2016-05-06 10:05:00,239.2,239.4,239.0,239.31,28119.0,187.185,187.3415,187.0285,187.2711,28119.0
2016-05-06 10:10:00,239.31,239.65,239.21,239.52,23564.0,187.2711,187.5371,187.1928,187.4354,23564.0
2016-05-06 10:15:00,239.49,239.62,239.14,239.32,19030.0,187.4119,187.5136,187.138,187.2789,19030.0
2016-05-06 10:20:00,239.21,239.3,238.99,239.08,12345.0,187.1928,187.2632,187.0206,187.0911,12345.0
2016-05-06 10:25:00,239.0,239.38,238.88,238.98,12641.0,187.0285,187.3258,186.9346,187.0128,12641.0
2016-05-06 10:30:00,238.98,239.32,238.74,239.32,8715.0,187.0128,187.2789,186.825,187.2789,8715.0
2016-05-06 10:35:00,239.34,239.44,238.93,238.93,5492.0,187.2945,187.3728,186.9737,186.9737,5492.0
2016-05-06 10:40:00,238.96,239.04,238.86,238.97,5392.0,186.9972,187.0598,186.9189,187.005,5392.0
2016-05-06 10:45:00,238.98,238.98,238.67,238.83,4824.0,187.0128,187.0128,186.7702,186.8954,4824.0
2016-05-06 10:50:00,238.94,239.1,238.82,238.91,20515.0,186.9815,187.1067,186.8876,186.958,20515.0
2016-05-06 10:55:00,238.99,239.22,238.85,239.22,12347.0,187.0206,187.2006,186.9111,187.2006,12347.0
2016-05-06 11:00:00,239.12,239.17,238.69,238.69,10165.0,187.1224,187.1615,186.7859,186.7859,10165.0
2016-05-06 11:05:00,238.71,238.8,238.65,238.65,6935.0,186.8015,186.872,186.7546,186.7546,6935.0
2016-05-06 11:10:00,238.64,238.76,238.63,238.71,4967.0,186.7467,186.8407,186.7389,186.8015,4967.0
2016-05-06 11:15:00,238.75,239.06,238.73,238.94,6535.0,186.8328,187.0754,186.8172,186.9815,6535.0
2016-05-06 11:20:00,239.07,239.09,238.96,239.09,2298.0,187.0832,187.0989,186.9972,187.0989,2298.0
2016-05-06 11:25:00,239.15,239.21,239.03,239.21,1590.0,187.1458,187.1928,187.0519,187.1928,1590.0
2016-05-06 11:30:00,239.16,239.39,239.16,239.35,9921.0,187.1537,187.3337,187.1537,187.3024,9921.0
2016-05-06 11:35:00,239.37,239.53,239.33,239.48,7954.0,187.318,187.4432,187.2867,187.4041,7954.0
2016-05-06 11:40:00,239.5,239.55,239.3,239.34,11553.0,187.4197,187.4589,187.2632,187.2945,11553.0
2016-05-06 11:45:00,239.33,239.43,239.12,239.19,9056.0,187.2867,187.365,187.1224,187.1771,9056.0
2016-05-06 11:50:00,239.12,239.15,238.88,238.96,5512.0,187.1224,187.1458,186.9346,186.9972,5512.0
2016-05-06 11:55:00,238.92,238.92,238.71,238.76,10475.0,186.9659,186.9659,186.8015,186.8407,10475.0
2016-05-06 12:00:00,238.71,238.91,238.68,238.83,5861.0,186.8015,186.958,186.7781,186.8954,5861.0
2016-05-06 12:05:00,238.82,238.86,238.58,238.85,15132.0,186.8876,186.9189,186.6998,186.9111,15132.0
2016-05-06 12:10:00,238.73,238.85,238.53,238.69,11385.0,186.8172,186.9111,186.6607,186.7859,11385.0
2016-05-06 12:15:00,238.64,238.76,238.63,238.75,5552.0,186.7467,186.8407,186.7389,186.8328,5552.0
2016-05-06 12:20:00,238.73,238.79,238.63,238.79,11384.0,186.8172,186.8641,186.7389,186.8641,11384.0
2016-05-06 12:25:00,238.77,238.86,238.72,238.72,5160.0,186.8485,186.9189,186.8094,186.8094,5160.0
2016-05-06 12:30:00,238.7,238.75,238.56,238.62,3000.0,186.7937,186.8328,186.6841,186.7311,3000.0
2016-05-06 12:35:00,238.58,238.64,238.51,238.6,9016.0,186.6998,186.7467,186.645,186.7154,9016.0
2016-05-06 12:40:00,238.59,238.66,238.58,238.64,3475.0,186.7076,186.7624,186.6998,186.7467,3475.0
2016-05-06 12:45:00,238.67,238.69,238.58,238.61,3789.0,186.7702,186.7859,186.6998,186.7233,3789.0
2016-05-06 12:50:00,238.6,238.62,238.5,238.56,2500.0,186.7154,186.7311,186.6372,186.6841,2500.0
2016-05-06 12:55:00,238.58,238.79,238.57,238.71,7801.0,186.6998,186.8641,186.692,186.8015,7801.0
2016-05-06 13:00:00,238.78,239.11,238.77,239.08,10000.0,186.8563,187.1145,186.8485,187.0911,10000.0
2016-05-06 13:05:00,239.17,239.31,239.12,239.17,2564.0,187.1615,187.2711,187.1224,187.1615,2564.0
2016-05-06 13:10:00,239.22,239.54,239.2,239.44,6650.0,187.2006,187.451,187.185,187.3728,6650.0
2016-05-06 13:15:00,239.39,239.84,239.39,239.8,18866.0,187.3337,187.6858,187.3337,187.6545,18866.0
2016-05-06 13:20:00,239.8,239.93,239.74,239.91,26974.0,187.6545,187.7562,187.6075,187.7406,26974.0
2016-05-06 13:25:00,239.91,239.91,239.65,239.74,5369.0,187.7406,187.7406,187.5371,187.6075,5369.0
2016-05-06 13:30:00,239.75,239.8,239.57,239.57,1911.0,187.6154,187.6545,187.4745,187.4745,1911.0
2016-05-06 13:35:00,239.57,239.7,239.48,239.7,9211.0,187.4745,187.5762,187.4041,187.5762,9211.0
2016-05-06 13:40:00,239.67,239.73,239.5,239.65,10556.0,187.5528,187.5997,187.4197,187.5371,10556.0
2016-05-06 13:45:00,239.59,239.76,239.58,239.68,6904.0,187.4902,187.6232,187.4823,187.5606,6904.0
2016-05-06 13:50:00,239.71,239.81,239.66,239.69,6799.0,187.5841,187.6623,187.5449,187.5684,6799.0
2016-05-06 13:55:00,239.7,239.82,239.59,239.76,5667.0,187.5762,187.6702,187.4902,187.6232,5667.0
2016-05-06 14:00:00,239.79,239.92,239.71,239.92,5244.0,187.6467,187.7484,187.5841,187.7484,5244.0
2016-05-06 14:05:00,239.95,240.06,239.86,240.05,23393.0,187.7719,187.858,187.7015,187.8501,23393.0
2016-05-06 14:10:00,240.1,240.42,240.0,240.18,11200.0,187.8893,188.1397,187.811,187.9519,11200.0
2016-05-06 14:15:00,240.17,240.3,240.16,240.27,5320.0,187.944,188.0458,187.9362,188.0223,5320.0
2016-05-06 14:20:00,240.28,240.28,240.02,240.07,7148.0,188.0301,188.0301,187.8267,187.8658,7148.0
2016-05-06 14:25:00,240.09,240.13,239.91,239.91,7408.0,187.8814,187.9127,187.7406,187.7406,7408.0
2016-05-06 14:30:00,239.92,240.23,239.92,240.13,7601.0,187.7484,187.991,187.7484,187.9127,7601.0
2016-05-06 14:35:00,240.11,240.35,240.08,240.35,9504.0,187.8971,188.0849,187.8736,188.0849,9504.0
2016-05-06 14:40:00,240.32,240.45,240.27,240.42,9718.0,188.0614,188.1632,188.0223,188.1397,9718.0
2016-05-06 14:45:00,240.36,240.5,240.32,240.4,12561.0,188.0927,188.2023,188.0614,188.124,12561.0
2016-05-06 14:50:00,240.35,240.45,240.25,240.45,8094.0,188.0849,188.1632,188.0066,188.1632,8094.0
2016-05-06 14:55:00,240.44,240.45,240.16,240.16,7460.0,188.1553,188.1632,187.9362,187.9362,7460.0
2016-05-06 15:00:00,240.19,240.33,240.19,240.3,7800.0,187.9597,188.0693,187.9597,188.0458,7800.0
2016-05-06 15:05:00,240.29,240.35,240.2,240.21,7083.0,188.0379,188.0849,187.9675,187.9753,7083.0
2016-05-06 15:10:00,240.25,240.3,240.08,240.15,5656.0,188.0066,188.0458,187.8736,187.9284,5656.0
2016-05-06 15:15:00,240.15,240.24,240.04,240.19,10614.0,187.9284,187.9988,187.8423,187.9597,10614.0
2016-05-06 15:20:00,240.24,240.26,240.15,240.18,7408.0,187.9988,188.0145,187.9284,187.9519,7408.0
2016-05-06 15:25:00,240.21,240.21,240.09,240.13,13200.0,187.9753,187.9753,187.8814,187.9127,13200.0
2016-05-06 15:30:00,240.13,240.14,239.87,239.95,15690.0,187.9127,187.9206,187.7093,187.7719,15690.0
2016-05-06 15:35:00,239.99,240.2,239.99,240.07,10457.0,187.8032,187.9675,187.8032,187.8658,10457.0
2016-05-06 15:40:00,240.06,240.2,239.95,239.95,18027.0,187.858,187.9675,187.7719,187.7719,18027.0
2016-05-06 15:45:00,239.93,240.08,239.91,239.98,17898.0,187.7562,187.8736,187.7406,187.7954,17898.0
2016-05-06 15:50:00,239.99,240.15,239.97,240.08,25729.0,187.8032,187.9284,187.7875,187.8736,25729.0
2016-05-06 15:55:00,240.08,240.35,240.04,240.28,57158.0,187.8736,188.0849,187.8423,188.0301,57158.0
2016-05-09 09:30:00,240.26,240.6,239.78,240.08,46526.0,188.0145,188.2805,187.6389,187.8736,46526.0
2016-05-09 09:35:00,240.01,240.18,239.6,239.85,16009.0,187.8188,187.9519,187.498,187.6936,16009.0
2016-05-09 09:40:00,239.72,240.1,239.52,239.97,18997.0,187.5919,187.8893,187.4354,187.7875,18997.0
2016-05-09 09:45:00,240.01,240.23,239.95,240.08,13270.0,187.8188,187.991,187.7719,187.8736,13270.0
2016-05-09 09:50:00,240.08,240.65,240.0,240.34,17373.0,187.8736,188.3197,187.811,188.0771,17373.0
2016-05-09 09:55:00,240.56,240.86,240.39,240.86,17812.0,188.2492,188.484,188.1162,188.484,17812.0
2016-05-09 10:00:00,240.86,241.08,240.54,240.68,16348.0,188.484,188.6562,188.2336,188.3431,16348.0
2016-05-09 10:05:00,240.65,241.1,240.63,240.84,16575.0,188.3197,188.6718,188.304,188.4683,16575.0
2016-05-09 10:10:00,240.83,241.29,240.74,241.23,15229.0,188.4605,188.8205,188.3901,188.7735,15229.0
2016-05-09 10:15:00,241.23,241.45,241.19,241.23,13757.0,188.7735,188.9457,188.7422,188.7735,13757.0
2016-05-09 10:20:00,241.24,241.37,241.01,241.15,12613.0,188.7814,188.8831,188.6014,188.7109,12613.0
2016-05-09 10:25:00,241.22,241.22,240.92,240.99,15995.0,188.7657,188.7657,188.531,188.5857,15995.0
2016-05-09 10:30:00,241.07,241.07,240.73,240.92,11845.0,188.6483,188.6483,188.3823,188.531,11845.0
2016-05-09 10:35:00,240.93,240.93,240.71,240.78,32945.0,188.5388,188.5388,188.3666,188.4214,32945.0
2016-05-09 10:40:00,240.83,241.06,240.77,241.06,5051.0,188.4605,188.6405,188.4136,188.6405,5051.0
2016-05-09 10:45:00,241.13,241.13,240.91,241.02,10927.0,188.6953,188.6953,188.5231,188.6092,10927.0
2016-05-09 10:50:00,240.92,241.17,240.92,241.17,5223.0,188.531,188.7266,188.531,188.7266,5223.0
2016-05-09 10:55:00,241.15,241.4,241.04,241.26,7966.0,188.7109,188.9066,188.6249,188.797,7966.0
2016-05-09 11:00:00,241.25,241.35,241.18,241.21,9612.0,188.7892,188.8674,188.7344,188.7579,9612.0
2016-05-09 11:05:00,241.18,241.5,241.17,241.5,9049.0,188.7344,188.9848,188.7266,188.9848,9049.0
2016-05-09 11:10:00,241.38,241.52,241.11,241.18,16643.0,188.8909,189.0005,188.6796,188.7344,16643.0
2016-05-09 11:15:00,241.1,241.28,241.06,241.21,13320.0,188.6718,188.8127,188.6405,188.7579,13320.0
2016-05-09 11:20:00,241.28,241.48,241.25,241.26,14375.0,188.8127,188.9692,188.7892,188.797,14375.0
2016-05-09 11:25:00,241.34,241.37,241.16,241.26,10690.0,188.8596,188.8831,188.7188,188.797,10690.0
2016-05-09 11:30:00,241.27,241.32,241.21,241.25,9473.0,188.8048,188.844,188.7579,188.7892,9473.0
2016-05-09 11:35:00,241.33,241.48,241.29,241.42,7030.0,188.8518,188.9692,188.8205,188.9222,7030.0
2016-05-09 11:40:00,241.33,241.7,241.31,241.65,11109.0,188.8518,189.1413,188.8361,189.1022,11109.0
2016-05-09 11:45:00,241.71,241.94,241.67,241.81,37286.0,189.1492,189.3291,189.1179,189.2274,37286.0
2016-05-09 11:50:00,241.76,241.93,241.76,241.86,10909.0,189.1883,189.3213,189.1883,189.2665,10909.0
2016-05-09 11:55:00,241.84,241.9,241.78,241.78,6130.0,189.2509,189.2978,189.2039,189.2039,6130.0
2016-05-09 12:00:00,241.79,241.87,241.68,241.71,7691.0,189.2118,189.2744,189.1257,189.1492,7691.0
2016-05-09 12:05:00,241.76,241.85,241.67,241.77,11603.0,189.1883,189.2587,189.1179,189.1961,11603.0
2016-05-09 12:10:00,241.78,241.78,241.5,241.66,9689.0,189.2039,189.2039,188.9848,189.11,9689.0
2016-05-09 12:15:00,241.59,241.68,241.37,241.37,6095.0,189.0553,189.1257,188.8831,188.8831,6095.0
2016-05-09 12:20:00,241.48,241.76,241.41,241.76,4133.0,188.9692,189.1883,188.9144,189.1883,4133.0
2016-05-09 12:25:00,241.75,241.89,241.72,241.83,5354.0,189.1805,189.29,189.157,189.2431,5354.0
2016-05-09 12:30:00,241.79,242.0,241.79,241.92,5411.0,189.2118,189.3761,189.2118,189.3135,5411.0
2016-05-09 12:35:00,241.94,241.94,241.68,241.68,5411.0,189.3291,189.3291,189.1257,189.1257,5411.0
2016-05-09 12:40:00,241.73,241.76,241.64,241.71,5075.0,189.1648,189.1883,189.0944,189.1492,5075.0
2016-05-09 12:45:00,241.68,241.95,241.66,241.73,12374.0,189.1257,189.337,189.11,189.1648,12374.0
2016-05-09 12:50:00,241.68,241.7,241.45,241.45,17264.0,189.1257,189.1413,188.9457,188.9457,17264.0
2016-05-09 12:55:00,241.45,241.49,241.28,241.39,20958.0,188.9457,188.977,188.8127,188.8987,20958.0
2016-05-09 13:00:00,241.38,241.38,241.12,241.14,5969.0,188.8909,188.8909,188.6875,188.7031,5969.0
2016-05-09 13:05:00,241.17,241.23,241.07,241.1,5108.0,188.7266,188.7735,188.6483,188.6718,5108.0
2016-05-09 13:10:00,241.1,241.27,241.08,241.15,12309.0,188.6718,188.8048,188.6562,188.7109,12309.0
2016-05-09 13:15:00,241.1,241.15,240.98,241.06,11646.0,188.6718,188.7109,188.5779,188.6405,11646.0
2016-05-09 13:20:00,241.0,241.02,240.77,240.81,9009.0,188.5936,188.6092,188.4136,188.4449,9009.0
2016-05-09 13:25:00,240.78,241.02,240.75,240.98,10441.0,188.4214,188.6092,188.3979,188.5779,10441.0
2016-05-09 13:30:00,240.97,241.16,240.93,241.07,7637.0,188.5701,188.7188,188.5388,188.6483,7637.0
2016-05-09 13:35:00,241.03,241.11,240.91,240.96,5992.0,188.617,188.6796,188.5231,188.5623,5992.0
2016-05-09 13:40:00,240.86,241.13,240.86,241.06,6700.0,188.484,188.6953,188.484,188.6405,6700.0
2016-05-09 13:45:00,241.08,241.27,240.99,241.24,21637.0,188.6562,188.8048,188.5857,188.7814,21637.0
2016-05-09 13:50:00,241.28,241.29,241.09,241.09,8134.0,188.8127,188.8205,188.664,188.664,8134.0
2016-05-09 13:55:00,241.09,241.27,241.03,241.24,11918.0,188.664,188.8048,188.617,188.7814,11918.0
2016-05-09 14:00:00,241.19,241.29,241.11,241.13,6216.0,188.7422,188.8205,188.6796,188.6953,6216.0
2016-05-09 14:05:00,241.09,241.11,240.87,240.9,9138.0,188.664,188.6796,188.4918,188.5153,9138.0
2016-05-09 14:10:00,240.89,240.92,240.82,240.9,13323.0,188.5075,188.531,188.4527,188.5153,13323.0
2016-05-09 14:15:00,240.88,240.9,240.68,240.7,6619.0,188.4997,188.5153,188.3431,188.3588,6619.0
2016-05-09 14:20:00,240.64,240.78,240.62,240.65,9902.0,188.3118,188.4214,188.2962,188.3197,9902.0
2016-05-09 14:25:00,240.65,240.81,240.59,240.71,12544.0,188.3197,188.4449,188.2727,188.3666,12544.0
2016-05-09 14:30:00,240.66,240.69,240.37,240.39,8263.0,188.3275,188.351,188.1006,188.1162,8263.0
2016-05-09 14:35:00,240.4,240.4,240.24,240.29,11718.0,188.124,188.124,187.9988,188.0379,11718.0
2016-05-09 14:40:00,240.25,240.58,240.25,240.56,11747.0,188.0066,188.2649,188.0066,188.2492,11747.0
2016-05-09 14:45:00,240.56,240.59,240.54,240.57,15123.0,188.2492,188.2727,188.2336,188.2571,15123.0
2016-05-09 14:50:00,240.57,240.8,240.57,240.7,18816.0,188.2571,188.437,188.2571,188.3588,18816.0
2016-05-09 14:55:00,240.66,240.86,240.66,240.84,9590.0,188.3275,188.484,188.3275,188.4683,9590.0
2016-05-09 15:00:00,240.84,240.84,240.71,240.81,15166.0,188.4683,188.4683,188.3666,188.4449,15166.0
2016-05-09 15:05:00,240.83,240.84,240.54,240.55,14035.0,188.4605,188.4683,188.2336,188.2414,14035.0
2016-05-09 15:10:00,240.59,240.71,240.59,240.67,11805.0,188.2727,188.3666,188.2727,188.3353,11805.0
2016-05-09 15:15:00,240.67,240.72,240.54,240.55,15504.0,188.3353,188.3744,188.2336,188.2414,15504.0
2016-05-09 15:20:00,240.54,240.71,240.53,240.7,21387.0,188.2336,188.3666,188.2258,188.3588,21387.0
2016-05-09 15:25:00,240.7,240.72,240.59,240.62,13211.0,188.3588,188.3744,188.2727,188.2962,13211.0
2016-05-09 15:30:00,240.61,240.68,240.58,240.58,19454.0,188.2884,188.3431,188.2649,188.2649,19454.0
2016-05-09 15:35:00,240.61,240.64,240.51,240.52,25052.0,188.2884,188.3118,188.2101,188.2179,25052.0
2016-05-09 15:40:00,240.49,240.65,240.48,240.57,28071.0,188.1945,188.3197,188.1866,188.2571,28071.0
2016-05-09 15:45:00,240.57,240.57,240.46,240.52,35181.0,188.2571,188.2571,188.171,188.2179,35181.0
2016-05-09 15:50:00,240.52,240.53,240.23,240.23,28600.0,188.2179,188.2258,187.991,187.991,28600.0
2016-05-09 15:55:00,240.23,240.42,240.22,240.41,70508.0,187.991,188.1397,187.9832,188.1319,70508.0
2016-05-10 09:30:00,241.31,243.74,241.29,243.7,29408.0,188.8361,190.7377,188.8205,190.7064,29408.0
2016-05-10 09:35:00,243.46,243.61,242.22,242.61,40503.0,190.5186,190.636,189.5483,189.8535,40503.0
2016-05-10 09:40:00,242.62,243.25,242.28,242.78,15742.0,189.8613,190.3543,189.5952,189.9865,15742.0
2016-05-10 09:45:00,242.8,243.21,242.69,242.69,13629.0,190.0021,190.323,189.9161,189.9161,13629.0
2016-05-10 09:50:00,242.69,243.15,242.37,242.39,13971.0,189.9161,190.276,189.6656,189.6813,13971.0
2016-05-10 09:55:00,242.51,243.74,242.38,243.69,28973.0,189.7752,190.7377,189.6735,190.6986,28973.0
2016-05-10 10:00:00,243.65,243.74,242.86,243.19,15206.0,190.6673,190.7377,190.0491,190.3073,15206.0
2016-05-10 10:05:00,243.24,243.31,242.93,243.0,10578.0,190.3465,190.4012,190.1039,190.1586,10578.0
2016-05-10 10:10:00,243.01,243.36,243.0,243.1,8360.0,190.1665,190.4404,190.1586,190.2369,8360.0
2016-05-10 10:15:00,243.15,243.72,243.09,243.61,8090.0,190.276,190.7221,190.2291,190.636,8090.0
2016-05-10 10:20:00,243.58,243.8,243.4,243.62,12795.0,190.6125,190.7847,190.4717,190.6438,12795.0
2016-05-10 10:25:00,243.46,243.69,243.46,243.49,3670.0,190.5186,190.6986,190.5186,190.5421,3670.0
2016-05-10 10:30:00,243.4,243.67,243.39,243.57,4992.0,190.4717,190.683,190.4638,190.6047,4992.0
2016-05-10 10:35:00,243.65,243.75,243.45,243.75,12152.0,190.6673,190.7456,190.5108,190.7456,12152.0
2016-05-10 10:40:00,243.8,243.87,243.74,243.85,6249.0,190.7847,190.8395,190.7377,190.8238,6249.0
2016-05-10 10:45:00,243.81,243.93,243.68,243.81,12481.0,190.7925,190.8864,190.6908,190.7925,12481.0
2016-05-10 10:50:00,243.73,243.9,243.72,243.79,9790.0,190.7299,190.8629,190.7221,190.7769,9790.0
2016-05-10 10:55:00,243.79,243.88,243.73,243.88,2900.0,190.7769,190.8473,190.7299,190.8473,2900.0
2016-05-10 11:00:00,243.87,243.9,243.72,243.75,7857.0,190.8395,190.8629,190.7221,190.7456,7857.0
2016-05-10 11:05:00,243.75,243.97,243.75,243.92,9266.0,190.7456,190.9177,190.7456,190.8786,9266.0
2016-05-10 11:10:00,243.9,243.9,243.62,243.76,15358.0,190.8629,190.8629,190.6438,190.7534,15358.0
2016-05-10 11:15:00,243.76,243.76,243.59,243.68,6315.0,190.7534,190.7534,190.6204,190.6908,6315.0
2016-05-10 11:20:00,243.67,243.68,243.24,243.25,10261.0,190.683,190.6908,190.3465,190.3543,10261.0
2016-05-10 11:25:00,243.26,243.42,243.26,243.42,7136.0,190.3621,190.4873,190.3621,190.4873,7136.0
2016-05-10 11:30:00,243.45,243.9,243.43,243.88,6370.0,190.5108,190.8629,190.4951,190.8473,6370.0
2016-05-10 11:35:00,243.89,243.96,243.74,243.92,7101.0,190.8551,190.9099,190.7377,190.8786,7101.0
2016-05-10 11:40:00,243.92,243.98,243.8,243.93,3432.0,190.8786,190.9255,190.7847,190.8864,3432.0
2016-05-10 11:45:00,243.91,244.0,243.85,244.0,7124.0,190.8708,190.9412,190.8238,190.9412,7124.0
2016-05-10 11:50:00,244.04,244.4,244.0,244.26,11240.0,190.9725,191.2542,190.9412,191.1447,11240.0
2016-05-10 11:55:00,244.3,244.34,244.09,244.1,5635.0,191.176,191.2073,191.0116,191.0194,5635.0
2016-05-10 12:00:00,244.06,244.2,243.92,244.09,11010.0,190.9881,191.0977,190.8786,191.0116,11010.0
2016-05-10 12:05:00,244.14,244.15,243.92,243.98,7007.0,191.0508,191.0586,190.8786,190.9255,7007.0
2016-05-10 12:10:00,243.99,244.08,243.89,243.95,7297.0,190.9334,191.0038,190.8551,190.9021,7297.0
2016-05-10 12:15:00,244.05,244.08,243.86,243.96,6829.0,190.9803,191.0038,190.8316,190.9099,6829.0
2016-05-10 12:20:00,243.96,244.14,243.96,244.06,5220.0,190.9099,191.0508,190.9099,190.9881,5220.0
2016-05-10 12:25:00,244.15,244.18,243.94,243.96,8879.0,191.0586,191.0821,190.8942,190.9099,8879.0
2016-05-10 12:30:00,243.96,244.09,243.85,243.92,11872.0,190.9099,191.0116,190.8238,190.8786,11872.0
2016-05-10 12:35:00,243.9,244.06,243.86,244.04,6636.0,190.8629,190.9881,190.8316,190.9725,6636.0
2016-05-10 12:40:00,244.04,244.35,244.04,244.35,8012.0,190.9725,191.2151,190.9725,191.2151,8012.0
2016-05-10 12:45:00,244.34,244.35,244.07,244.12,3735.0,191.2073,191.2151,190.996,191.0351,3735.0
2016-05-10 12:50:00,244.11,244.11,243.9,243.9,8944.0,191.0273,191.0273,190.8629,190.8629,8944.0
2016-05-10 12:55:00,244.03,244.03,243.8,243.8,10175.0,190.9647,190.9647,190.7847,190.7847,10175.0
2016-05-10 13:00:00,243.8,243.89,243.56,243.56,8392.0,190.7847,190.8551,190.5969,190.5969,8392.0
2016-05-10 13:05:00,243.67,243.82,243.66,243.7,5222.0,190.683,190.8003,190.6751,190.7064,5222.0
2016-05-10 13:10:00,243.68,243.81,243.47,243.51,9036.0,190.6908,190.7925,190.5264,190.5577,9036.0
2016-05-10 13:15:00,243.57,243.64,243.32,243.4,10618.0,190.6047,190.6595,190.4091,190.4717,10618.0
2016-05-10 13:20:00,243.41,243.64,243.3,243.46,7079.0,190.4795,190.6595,190.3934,190.5186,7079.0
2016-05-10 13:25:00,243.56,243.58,243.47,243.55,4786.0,190.5969,190.6125,190.5264,190.589,4786.0
2016-05-10 13:30:00,243.54,243.62,243.44,243.49,5830.0,190.5812,190.6438,190.503,190.5421,5830.0
2016-05-10 13:35:00,243.45,243.45,243.22,243.28,7556.0,190.5108,190.5108,190.3308,190.3778,7556.0
2016-05-10 13:40:00,243.32,243.36,243.16,243.28,4791.0,190.4091,190.4404,190.2839,190.3778,4791.0
2016-05-10 13:45:00,243.25,243.32,243.16,243.28,4589.0,190.3543,190.4091,190.2839,190.3778,4589.0
2016-05-10 13:50:00,243.28,243.59,243.28,243.59,4443.0,190.3778,190.6204,190.3778,190.6204,4443.0
2016-05-10 13:55:00,243.6,243.67,243.43,243.53,3507.0,190.6282,190.683,190.4951,190.5734,3507.0
2016-05-10 14:00:00,243.41,243.54,243.34,243.43,4113.0,190.4795,190.5812,190.4247,190.4951,4113.0
2016-05-10 14:05:00,243.39,243.52,243.25,243.43,8563.0,190.4638,190.5656,190.3543,190.4951,8563.0
2016-05-10 14:10:00,243.39,243.46,243.26,243.33,5285.0,190.4638,190.5186,190.3621,190.4169,5285.0
2016-05-10 14:15:00,243.33,243.42,243.31,243.42,7551.0,190.4169,190.4873,190.4012,190.4873,7551.0
2016-05-10 14:20:00,243.43,243.44,243.37,243.42,2299.0,190.4951,190.503,190.4482,190.4873,2299.0
2016-05-10 14:25:00,243.39,243.51,243.33,243.38,7774.0,190.4638,190.5577,190.4169,190.456,7774.0
2016-05-10 14:30:00,243.37,243.49,243.37,243.45,6480.0,190.4482,190.5421,190.4482,190.5108,6480.0
2016-05-10 14:35:00,243.51,243.61,243.45,243.57,6539.0,190.5577,190.636,190.5108,190.6047,6539.0
2016-05-10 14:40:00,243.63,243.83,243.59,243.74,8039.0,190.6517,190.8082,190.6204,190.7377,8039.0
2016-05-10 14:45:00,243.76,243.87,243.69,243.76,12110.0,190.7534,190.8395,190.6986,190.7534,12110.0
2016-05-10 14:50:00,243.73,243.77,243.57,243.62,8761.0,190.7299,190.7612,190.6047,190.6438,8761.0
2016-05-10 14:55:00,243.68,243.97,243.63,243.97,7117.0,190.6908,190.9177,190.6517,190.9177,7117.0
2016-05-10 15:00:00,243.94,244.12,243.86,244.11,5028.0,190.8942,191.0351,190.8316,191.0273,5028.0
2016-05-10 15:05:00,244.08,244.1,243.96,244.0,6964.0,191.0038,191.0194,190.9099,190.9412,6964.0
2016-05-10 15:10:00,244.08,244.17,244.02,244.13,4762.0,191.0038,191.0742,190.9568,191.0429,4762.0
2016-05-10 15:15:00,244.13,244.35,244.12,244.33,9534.0,191.0429,191.2151,191.0351,191.1994,9534.0
2016-05-10 15:20:00,244.27,244.5,244.26,244.37,14629.0,191.1525,191.3325,191.1447,191.2307,14629.0
2016-05-10 15:25:00,244.37,244.44,244.25,244.37,10848.0,191.2307,191.2855,191.1368,191.2307,10848.0
2016-05-10 15:30:00,244.32,244.38,244.25,244.31,9456.0,191.1916,191.2386,191.1368,191.1838,9456.0
2016-05-10 15:35:00,244.31,244.35,244.2,244.24,12305.0,191.1838,191.2151,191.0977,191.129,12305.0
2016-05-10 15:40:00,244.26,244.53,244.25,244.48,14150.0,191.1447,191.3559,191.1368,191.3168,14150.0
2016-05-10 15:45:00,244.46,244.53,244.34,244.35,14036.0,191.3012,191.3559,191.2073,191.2151,14036.0
2016-05-10 15:50:00,244.38,244.49,244.28,244.49,21699.0,191.2386,191.3246,191.1603,191.3246,21699.0
2016-05-10 15:55:00,244.51,244.55,244.28,244.37,40373.0,191.3403,191.3716,191.1603,191.2307,40373.0
2016-05-11 09:30:00,243.97,244.49,243.62,244.0,20571.0,190.9177,191.3246,190.6438,190.9412,20571.0
2016-05-11 09:35:00,244.03,244.43,244.01,244.21,5076.0,190.9647,191.2777,190.949,191.1055,5076.0
2016-05-11 09:40:00,244.1,244.22,243.92,244.08,5830.0,191.0194,191.1134,190.8786,191.0038,5830.0
2016-05-11 09:45:00,244.06,244.25,243.7,243.7,7576.0,190.9881,191.1368,190.7064,190.7064,7576.0
2016-05-11 09:50:00,243.73,243.79,243.38,243.54,8388.0,190.7299,190.7769,190.456,190.5812,8388.0
2016-05-11 09:55:00,243.52,243.73,243.47,243.57,9911.0,190.5656,190.7299,190.5264,190.6047,9911.0
2016-05-11 10:00:00,243.57,243.59,243.35,243.46,14831.0,190.6047,190.6204,190.4325,190.5186,14831.0
2016-05-11 10:05:00,243.45,243.5,243.25,243.47,8499.0,190.5108,190.5499,190.3543,190.5264,8499.0
2016-05-11 10:10:00,243.49,243.55,243.28,243.45,7500.0,190.5421,190.589,190.3778,190.5108,7500.0
2016-05-11 10:15:00,243.57,243.6,243.43,243.6,17282.0,190.6047,190.6282,190.4951,190.6282,17282.0
2016-05-11 10:20:00,243.69,243.7,243.48,243.5,4728.0,190.6986,190.7064,190.5343,190.5499,4728.0
2016-05-11 10:25:00,243.59,243.7,243.57,243.58,7156.0,190.6204,190.7064,190.6047,190.6125,7156.0
2016-05-11 10:30:00,243.58,243.74,243.54,243.58,13689.0,190.6125,190.7377,190.5812,190.6125,13689.0
2016-05-11 10:35:00,243.6,243.62,243.4,243.62,6233.0,190.6282,190.6438,190.4717,190.6438,6233.0
2016-05-11 10:40:00,243.61,243.64,243.54,243.6,4664.0,190.636,190.6595,190.5812,190.6282,4664.0
2016-05-11 10:45:00,243.6,243.6,243.35,243.41,14055.0,190.6282,190.6282,190.4325,190.4795,14055.0
2016-05-11 10:50:00,243.41,243.41,243.18,243.29,7591.0,190.4795,190.4795,190.2995,190.3856,7591.0
2016-05-11 10:55:00,243.25,243.39,243.2,243.32,6210.0,190.3543,190.4638,190.3152,190.4091,6210.0
2016-05-11 11:00:00,243.39,243.39,242.88,242.97,11979.0,190.4638,190.4638,190.0647,190.1352,11979.0
2016-05-11 11:05:00,242.88,242.88,242.66,242.78,9531.0,190.0647,190.0647,189.8926,189.9865,9531.0
2016-05-11 11:10:00,242.83,242.83,242.38,242.58,15840.0,190.0256,190.0256,189.6735,189.83,15840.0
2016-05-11 11:15:00,242.58,242.78,242.57,242.76,5550.0,189.83,189.9865,189.8222,189.9708,5550.0
2016-05-11 11:20:00,242.77,242.84,242.6,242.64,2900.0,189.9787,190.0334,189.8456,189.8769,2900.0
2016-05-11 11:25:00,242.61,242.72,242.55,242.58,5108.0,189.8535,189.9395,189.8065,189.83,5108.0
2016-05-11 11:30:00,242.54,242.57,242.19,242.26,5235.0,189.7987,189.8222,189.5248,189.5796,5235.0
2016-05-11 11:35:00,242.26,242.51,242.21,242.3,8952.0,189.5796,189.7752,189.5404,189.6109,8952.0
2016-05-11 11:40:00,242.3,242.4,242.24,242.36,7961.0,189.6109,189.6891,189.5639,189.6578,7961.0
2016-05-11 11:45:00,242.37,242.58,242.32,242.58,8343.0,189.6656,189.83,189.6265,189.83,8343.0
2016-05-11 11:50:00,242.6,242.8,242.51,242.56,6948.0,189.8456,190.0021,189.7752,189.8143,6948.0
2016-05-11 11:55:00,242.45,242.65,242.41,242.61,7951.0,189.7282,189.8848,189.6969,189.8535,7951.0
2016-05-11 12:00:00,242.61,242.61,242.38,242.4,5623.0,189.8535,189.8535,189.6735,189.6891,5623.0
2016-05-11 12:05:00,242.44,242.44,242.18,242.28,10269.0,189.7204,189.7204,189.517,189.5952,10269.0
2016-05-11 12:10:00,242.29,242.47,242.18,242.18,31384.0,189.603,189.7439,189.517,189.517,31384.0
2016-05-11 12:15:00,242.19,242.45,242.17,242.41,6379.0,189.5248,189.7282,189.5091,189.6969,6379.0
2016-05-11 12:20:00,242.43,242.44,242.26,242.26,2136.0,189.7126,189.7204,189.5796,189.5796,2136.0
2016-05-11 12:25:00,242.3,242.48,242.25,242.4,4885.0,189.6109,189.7517,189.5717,189.6891,4885.0
2016-05-11 12:30:00,242.4,242.45,242.31,242.41,2200.0,189.6891,189.7282,189.6187,189.6969,2200.0
2016-05-11 12:35:00,242.45,242.49,242.37,242.42,3936.0,189.7282,189.7596,189.6656,189.7048,3936.0
2016-05-11 12:40:00,242.46,242.46,242.33,242.37,4736.0,189.7361,189.7361,189.6343,189.6656,4736.0
2016-05-11 12:45:00,242.37,242.45,242.27,242.42,2809.0,189.6656,189.7282,189.5874,189.7048,2809.0
2016-05-11 12:50:00,242.42,242.42,242.06,242.06,10000.0,189.7048,189.7048,189.4231,189.4231,10000.0
2016-05-11 12:55:00,242.05,242.15,241.95,242.0,7018.0,189.4152,189.4935,189.337,189.3761,7018.0
2016-05-11 13:00:00,241.97,242.05,241.92,241.98,4119.0,189.3526,189.4152,189.3135,189.3605,4119.0
2016-05-11 13:05:00,241.98,242.25,241.92,242.25,10701.0,189.3605,189.5717,189.3135,189.5717,10701.0
2016-05-11 13:10:00,242.27,242.28,242.18,242.21,2408.0,189.5874,189.5952,189.517,189.5404,2408.0
2016-05-11 13:15:00,242.21,242.33,242.2,242.32,3854.0,189.5404,189.6343,189.5326,189.6265,3854.0
2016-05-11 13:20:00,242.29,242.37,242.12,242.18,5125.0,189.603,189.6656,189.47,189.517,5125.0
2016-05-11 13:25:00,242.12,242.22,242.06,242.15,3881.0,189.47,189.5483,189.4231,189.4935,3881.0
2016-05-11 13:30:00,242.22,242.24,242.09,242.09,3543.0,189.5483,189.5639,189.4465,189.4465,3543.0
2016-05-11 13:35:00,242.09,242.11,242.05,242.06,7956.0,189.4465,189.4622,189.4152,189.4231,7956.0
2016-05-11 13:40:00,242.09,242.11,242.02,242.06,6650.0,189.4465,189.4622,189.3918,189.4231,6650.0
2016-05-11 13:45:00,242.08,242.11,242.0,242.08,5433.0,189.4387,189.4622,189.3761,189.4387,5433.0
2016-05-11 13:50:00,242.11,242.37,242.08,242.37,4422.0,189.4622,189.6656,189.4387,189.6656,4422.0
2016-05-11 13:55:00,242.33,242.36,242.1,242.18,4655.0,189.6343,189.6578,189.4544,189.517,4655.0
2016-05-11 14:00:00,242.16,242.17,241.95,242.07,8972.0,189.5013,189.5091,189.337,189.4309,8972.0
2016-05-11 14:05:00,242.06,242.06,241.8,242.0,6576.0,189.4231,189.4231,189.2196,189.3761,6576.0
2016-05-11 14:10:00,241.94,241.97,241.81,241.83,4042.0,189.3291,189.3526,189.2274,189.2431,4042.0
2016-05-11 14:15:00,241.73,241.8,241.62,241.8,8430.0,189.1648,189.2196,189.0787,189.2196,8430.0
2016-05-11 14:20:00,241.81,241.85,241.67,241.84,10707.0,189.2274,189.2587,189.1179,189.2509,10707.0
2016-05-11 14:25:00,241.87,242.14,241.84,242.14,5767.0,189.2744,189.4857,189.2509,189.4857,5767.0
2016-05-11 14:30:00,242.11,242.21,241.98,241.98,6545.0,189.4622,189.5404,189.3605,189.3605,6545.0
2016-05-11 14:35:00,241.96,242.07,241.95,242.06,4128.0,189.3448,189.4309,189.337,189.4231,4128.0
2016-05-11 14:40:00,242.07,242.39,242.07,242.28,10641.0,189.4309,189.6813,189.4309,189.5952,10641.0
2016-05-11 14:45:00,242.23,242.3,241.89,241.93,7184.0,189.5561,189.6109,189.29,189.3213,7184.0
2016-05-11 14:50:00,241.93,241.93,241.76,241.8,6729.0,189.3213,189.3213,189.1883,189.2196,6729.0
2016-05-11 14:55:00,241.83,241.86,241.7,241.81,7394.0,189.2431,189.2665,189.1413,189.2274,7394.0
2016-05-11 15:00:00,241.82,241.91,241.75,241.82,8223.0,189.2352,189.3057,189.1805,189.2352,8223.0
2016-05-11 15:05:00,241.75,242.06,241.75,242.06,12311.0,189.1805,189.4231,189.1805,189.4231,12311.0
2016-05-11 15:10:00,242.03,242.09,241.8,241.88,8301.0,189.3996,189.4465,189.2196,189.2822,8301.0
2016-05-11 15:15:00,241.91,241.94,241.78,241.78,11349.0,189.3057,189.3291,189.2039,189.2039,11349.0
2016-05-11 15:20:00,241.78,242.0,241.74,241.85,10120.0,189.2039,189.3761,189.1726,189.2587,10120.0
2016-05-11 15:25:00,241.87,242.05,241.87,242.0,13575.0,189.2744,189.4152,189.2744,189.3761,13575.0
2016-05-11 15:30:00,242.01,242.08,241.9,242.08,20057.0,189.3839,189.4387,189.2978,189.4387,20057.0
2016-05-11 15:35:00,242.07,242.23,242.05,242.09,15057.0,189.4309,189.5561,189.4152,189.4465,15057.0
2016-05-11 15:40:00,242.09,242.21,241.97,242.03,8815.0,189.4465,189.5404,189.3526,189.3996,8815.0
2016-05-11 15:45:00,241.98,242.13,241.91,241.97,17239.0,189.3605,189.4778,189.3057,189.3526,17239.0
2016-05-11 15:50:00,241.97,242.07,241.89,241.96,18652.0,189.3526,189.4309,189.29,189.3448,18652.0
2016-05-11 15:55:00,241.95,242.04,241.82,241.89,38101.0,189.337,189.4074,189.2352,189.29,38101.0
2016-05-12 09:30:00,242.03,243.63,241.5,243.45,16396.0,189.3996,190.6517,188.9848,190.5108,16396.0
2016-05-12 09:35:00,243.46,243.58,242.74,243.58,15625.0,190.5186,190.6125,189.9552,190.6125,15625.0
2016-05-12 09:40:00,243.23,243.99,243.15,243.99,7703.0,190.3386,190.9334,190.276,190.9334,7703.0
2016-05-12 09:45:00,243.96,244.2,243.71,244.06,20056.0,190.9099,191.0977,190.7143,190.9881,20056.0
2016-05-12 09:50:00,244.09,244.19,243.85,244.14,11489.0,191.0116,191.0899,190.8238,191.0508,11489.0
2016-05-12 09:55:00,244.14,244.4,243.8,243.8,8864.0,191.0508,191.2542,190.7847,190.7847,8864.0
2016-05-12 10:00:00,243.85,244.0,243.75,243.75,1760.0,190.8238,190.9412,190.7456,190.7456,1760.0
2016-05-12 10:05:00,243.75,244.0,243.68,243.84,5862.0,190.7456,190.9412,190.6908,190.816,5862.0
2016-05-12 10:10:00,243.83,244.19,243.67,244.18,3484.0,190.8082,191.0899,190.683,191.0821,3484.0
2016-05-12 10:15:00,244.08,244.19,243.96,244.02,5777.0,191.0038,191.0899,190.9099,190.9568,5777.0
2016-05-12 10:20:00,244.06,244.1,243.97,244.0,4538.0,190.9881,191.0194,190.9177,190.9412,4538.0
2016-05-12 10:25:00,244.05,244.05,243.76,243.86,4843.0,190.9803,190.9803,190.7534,190.8316,4843.0
2016-05-12 10:30:00,243.82,243.97,243.51,243.83,10188.0,190.8003,190.9177,190.5577,190.8082,10188.0
2016-05-12 10:35:00,243.72,243.89,243.61,243.85,3325.0,190.7221,190.8551,190.636,190.8238,3325.0
2016-05-12 10:40:00,243.86,243.9,243.61,243.74,4575.0,190.8316,190.8629,190.636,190.7377,4575.0
2016-05-12 10:45:00,243.74,243.8,243.68,243.69,6386.0,190.7377,190.7847,190.6908,190.6986,6386.0
2016-05-12 10:50:00,243.68,243.98,243.68,243.69,5120.0,190.6908,190.9255,190.6908,190.6986,5120.0
2016-05-12 10:55:00,243.85,243.9,243.72,243.9,3883.0,190.8238,190.8629,190.7221,190.8629,3883.0
2016-05-12 11:00:00,243.85,243.92,243.56,243.7,12159.0,190.8238,190.8786,190.5969,190.7064,12159.0
2016-05-12 11:05:00,243.64,243.7,243.32,243.33,5100.0,190.6595,190.7064,190.4091,190.4169,5100.0
2016-05-12 11:10:00,243.32,243.38,243.01,243.02,9207.0,190.4091,190.456,190.1665,190.1743,9207.0
2016-05-12 11:15:00,243.16,243.42,243.05,243.15,6470.0,190.2839,190.4873,190.1978,190.276,6470.0
2016-05-12 11:20:00,243.07,243.3,243.01,243.3,6610.0,190.2134,190.3934,190.1665,190.3934,6610.0
2016-05-12 11:25:00,243.21,243.38,243.16,243.21,9890.0,190.323,190.456,190.2839,190.323,9890.0
2016-05-12 11:30:00,243.29,243.42,243.21,243.35,11986.0,190.3856,190.4873,190.323,190.4325,11986.0
2016-05-12 11:35:00,243.33,243.43,243.22,243.31,8925.0,190.4169,190.4951,190.3308,190.4012,8925.0
2016-05-12 11:40:00,243.37,243.75,243.37,243.59,6150.0,190.4482,190.7456,190.4482,190.6204,6150.0
2016-05-12 11:45:00,243.65,243.9,243.64,243.66,2621.0,190.6673,190.8629,190.6595,190.6751,2621.0
2016-05-12 11:50:00,243.81,244.0,243.6,243.62,3895.0,190.7925,190.9412,190.6282,190.6438,3895.0
2016-05-12 11:55:00,243.45,243.68,243.25,243.25,5190.0,190.5108,190.6908,190.3543,190.3543,5190.0
2016-05-12 12:00:00,243.19,243.28,243.03,243.28,5806.0,190.3073,190.3778,190.1821,190.3778,5806.0
2016-05-12 12:05:00,243.35,243.7,243.35,243.7,2668.0,190.4325,190.7064,190.4325,190.7064,2668.0
2016-05-12 12:10:00,243.71,243.87,243.63,243.78,4448.0,190.7143,190.8395,190.6517,190.769,4448.0
2016-05-12 12:15:00,243.91,244.12,243.9,244.08,4158.0,190.8708,191.0351,190.8629,191.0038,4158.0
2016-05-12 12:20:00,244.06,244.11,243.9,243.9,7291.0,190.9881,191.0273,190.8629,190.8629,7291.0
2016-05-12 12:25:00,243.9,244.06,243.86,244.06,5409.0,190.8629,190.9881,190.8316,190.9881,5409.0
2016-05-12 12:30:00,244.02,244.03,243.86,243.99,2129.0,190.9568,190.9647,190.8316,190.9334,2129.0
2016-05-12 12:35:00,244.0,244.0,243.67,243.76,3886.0,190.9412,190.9412,190.683,190.7534,3886.0
2016-05-12 12:40:00,243.75,243.96,243.64,243.96,9680.0,190.7456,190.9099,190.6595,190.9099,9680.0
2016-05-12 12:45:00,243.9,244.0,243.86,244.0,3221.0,190.8629,190.9412,190.8316,190.9412,3221.0
2016-05-12 12:50:00,244.0,244.14,243.99,244.0,4993.0,190.9412,191.0508,190.9334,190.9412,4993.0
2016-05-12 12:55:00,244.01,244.17,243.93,244.17,3790.0,190.949,191.0742,190.8864,191.0742,3790.0
2016-05-12 13:00:00,244.19,244.19,243.91,244.08,2925.0,191.0899,191.0899,190.8708,191.0038,2925.0
2016-05-12 13:05:00,244.02,244.18,244.02,244.07,1200.0,190.9568,191.0821,190.9568,190.996,1200.0
2016-05-12 13:10:00,244.19,244.27,244.08,244.21,6789.0,191.0899,191.1525,191.0038,191.1055,6789.0
2016-05-12 13:15:00,244.18,244.26,244.14,244.16,1657.0,191.0821,191.1447,191.0508,191.0664,1657.0
2016-05-12 13:20:00,244.2,244.28,244.1,244.26,2408.0,191.0977,191.1603,191.0194,191.1447,2408.0
2016-05-12 13:25:00,244.28,244.45,244.28,244.39,5229.0,191.1603,191.2933,191.1603,191.2464,5229.0
2016-05-12 13:30:00,244.33,244.37,244.17,244.26,4673.0,191.1994,191.2307,191.0742,191.1447,4673.0
2016-05-12 13:35:00,244.25,244.25,243.98,243.98,2676.0,191.1368,191.1368,190.9255,190.9255,2676.0
2016-05-12 13:40:00,244.13,244.37,244.05,244.37,2327.0,191.0429,191.2307,190.9803,191.2307,2327.0
2016-05-12 13:45:00,244.38,244.61,244.29,244.36,5717.0,191.2386,191.4185,191.1681,191.2229,5717.0
2016-05-12 13:50:00,244.42,244.62,244.35,244.62,6767.0,191.2699,191.4264,191.2151,191.4264,6767.0
2016-05-12 13:55:00,244.62,244.86,244.54,244.84,10417.0,191.4264,191.6142,191.3638,191.5985,10417.0
2016-05-12 14:00:00,244.84,244.9,244.64,244.89,21887.0,191.5985,191.6455,191.442,191.6377,21887.0
2016-05-12 14:05:00,244.7,244.92,244.7,244.83,4697.0,191.489,191.6611,191.489,191.5907,4697.0
2016-05-12 14:10:00,244.81,244.98,244.74,244.94,7684.0,191.5751,191.7081,191.5203,191.6768,7684.0
2016-05-12 14:15:00,244.92,245.0,244.84,244.91,3230.0,191.6611,191.7237,191.5985,191.6533,3230.0
2016-05-12 14:20:00,244.99,245.26,244.99,245.18,19308.0,191.7159,191.9272,191.7159,191.8646,19308.0
2016-05-12 14:25:00,245.23,245.24,244.96,245.08,13299.0,191.9037,191.9116,191.6924,191.7863,13299.0
2016-05-12 14:30:00,245.01,245.06,244.84,244.91,1889.0,191.7316,191.7707,191.5985,191.6533,1889.0
2016-05-12 14:35:00,244.92,245.15,244.92,245.12,5056.0,191.6611,191.8411,191.6611,191.8176,5056.0
2016-05-12 14:40:00,245.12,245.13,245.05,245.13,935.0,191.8176,191.8255,191.7629,191.8255,935.0
2016-05-12 14:45:00,245.13,245.34,245.13,245.25,8703.0,191.8255,191.9898,191.8255,191.9194,8703.0
2016-05-12 14:50:00,245.23,245.37,245.12,245.12,7631.0,191.9037,192.0133,191.8176,191.8176,7631.0
2016-05-12 14:55:00,245.21,245.25,245.13,245.16,5797.0,191.8881,191.9194,191.8255,191.8489,5797.0
2016-05-12 15:00:00,245.18,245.18,245.0,245.07,7507.0,191.8646,191.8646,191.7237,191.7785,7507.0
2016-05-12 15:05:00,245.13,245.2,245.02,245.16,5564.0,191.8255,191.8802,191.7394,191.8489,5564.0
2016-05-12 15:10:00,245.09,245.31,245.09,245.23,9121.0,191.7942,191.9663,191.7942,191.9037,9121.0
2016-05-12 15:15:00,245.23,245.23,245.09,245.11,9457.0,191.9037,191.9037,191.7942,191.8098,9457.0
2016-05-12 15:20:00,245.11,245.19,245.09,245.14,5394.0,191.8098,191.8724,191.7942,191.8333,5394.0
2016-05-12 15:25:00,245.16,245.25,245.09,245.15,10662.0,191.8489,191.9194,191.7942,191.8411,10662.0
2016-05-12 15:30:00,245.17,245.26,245.13,245.21,7845.0,191.8568,191.9272,191.8255,191.8881,7845.0
2016-05-12 15:35:00,245.19,245.26,245.12,245.26,8146.0,191.8724,191.9272,191.8176,191.9272,8146.0
2016-05-12 15:40:00,245.18,245.26,245.13,245.13,9516.0,191.8646,191.9272,191.8255,191.8255,9516.0
2016-05-12 15:45:00,245.13,245.17,245.02,245.12,24953.0,191.8255,191.8568,191.7394,191.8176,24953.0
2016-05-12 15:50:00,245.12,245.21,245.0,245.15,83687.0,191.8176,191.8881,191.7237,191.8411,83687.0
2016-05-12 15:55:00,245.12,245.14,244.79,244.97,44187.0,191.8176,191.8333,191.5594,191.7003,44187.0
2016-05-13 09:30:00,242.38,243.49,242.27,243.41,62826.0,189.6735,190.5421,189.5874,190.4795,62826.0
2016-05-13 09:35:00,243.5,243.81,242.9,243.81,22882.0,190.5499,190.7925,190.0804,190.7925,22882.0
2016-05-13 09:40:00,243.7,243.85,242.93,243.15,19627.0,190.7064,190.8238,190.1039,190.276,19627.0
2016-05-13 09:45:00,242.9,243.52,242.83,243.28,14597.0,190.0804,190.5656,190.0256,190.3778,14597.0
2016-05-13 09:50:00,243.4,243.5,243.03,243.1,9941.0,190.4717,190.5499,190.1821,190.2369,9941.0
2016-05-13 09:55:00,243.06,243.5,243.06,243.17,8060.0,190.2056,190.5499,190.2056,190.2917,8060.0
2016-05-13 10:00:00,243.44,243.82,243.28,243.37,10851.0,190.503,190.8003,190.3778,190.4482,10851.0
2016-05-13 10:05:00,243.37,243.5,243.15,243.22,10090.0,190.4482,190.5499,190.276,190.3308,10090.0
2016-05-13 10:10:00,243.11,244.21,243.1,244.1,15382.0,190.2447,191.1055,190.2369,191.0194,15382.0
2016-05-13 10:15:00,244.19,244.21,243.99,243.99,7811.0,191.0899,191.1055,190.9334,190.9334,7811.0
2016-05-13 10:20:00,243.94,244.06,243.73,244.06,6539.0,190.8942,190.9881,190.7299,190.9881,6539.0
2016-05-13 10:25:00,244.01,244.46,243.95,244.24,13185.0,190.949,191.3012,190.9021,191.129,13185.0
2016-05-13 10:30:00,244.17,244.37,244.01,244.14,10728.0,191.0742,191.2307,190.949,191.0508,10728.0
2016-05-13 10:35:00,244.2,244.39,244.14,244.17,4058.0,191.0977,191.2464,191.0508,191.0742,4058.0
2016-05-13 10:40:00,244.21,244.33,244.02,244.06,10660.0,191.1055,191.1994,190.9568,190.9881,10660.0
2016-05-13 10:45:00,244.02,244.03,243.78,243.78,8854.0,190.9568,190.9647,190.769,190.769,8854.0
2016-05-13 10:50:00,243.79,244.05,243.79,244.05,6311.0,190.7769,190.9803,190.7769,190.9803,6311.0
2016-05-13 10:55:00,244.01,244.21,243.3,243.31,22207.0,190.949,191.1055,190.3934,190.4012,22207.0
2016-05-13 11:00:00,243.38,243.62,243.2,243.58,8423.0,190.456,190.6438,190.3152,190.6125,8423.0
2016-05-13 11:05:00,243.64,243.69,243.47,243.57,11942.0,190.6595,190.6986,190.5264,190.6047,11942.0
2016-05-13 11:10:00,243.64,243.64,243.32,243.32,10040.0,190.6595,190.6595,190.4091,190.4091,10040.0
2016-05-13 11:15:00,243.32,243.7,243.32,243.62,5200.0,190.4091,190.7064,190.4091,190.6438,5200.0
2016-05-13 11:20:00,243.62,244.4,243.62,244.04,22548.0,190.6438,191.2542,190.6438,190.9725,22548.0
2016-05-13 11:25:00,244.02,244.46,244.02,244.46,8651.0,190.9568,191.3012,190.9568,191.3012,8651.0
2016-05-13 11:30:00,244.45,244.5,244.37,244.41,5240.0,191.2933,191.3325,191.2307,191.262,5240.0
2016-05-13 11:35:00,244.46,244.46,244.06,244.29,5727.0,191.3012,191.3012,190.9881,191.1681,5727.0
2016-05-13 11:40:00,244.28,244.38,243.99,244.2,16976.0,191.1603,191.2386,190.9334,191.0977,16976.0
2016-05-13 11:45:00,244.09,244.1,243.62,243.64,3284.0,191.0116,191.0194,190.6438,190.6595,3284.0
2016-05-13 11:50:00,243.64,243.64,243.2,243.24,8621.0,190.6595,190.6595,190.3152,190.3465,8621.0
2016-05-13 11:55:00,243.23,243.38,243.13,243.14,7857.0,190.3386,190.456,190.2604,190.2682,7857.0
2016-05-13 12:00:00,243.1,243.39,243.04,243.32,8803.0,190.2369,190.4638,190.19,190.4091,8803.0
2016-05-13 12:05:00,243.24,243.44,243.21,243.31,3852.0,190.3465,190.503,190.323,190.4012,3852.0
2016-05-13 12:10:00,243.27,243.44,243.27,243.33,4668.0,190.3699,190.503,190.3699,190.4169,4668.0
2016-05-13 12:15:00,243.32,243.37,243.19,243.23,3018.0,190.4091,190.4482,190.3073,190.3386,3018.0
2016-05-13 12:20:00,243.32,243.52,243.3,243.45,4030.0,190.4091,190.5656,190.3934,190.5108,4030.0
2016-05-13 12:25:00,243.53,243.62,243.44,243.48,5057.0,190.5734,190.6438,190.503,190.5343,5057.0
2016-05-13 12:30:00,243.42,243.68,243.42,243.68,1952.0,190.4873,190.6908,190.4873,190.6908,1952.0
2016-05-13 12:35:00,243.62,243.78,243.54,243.54,4680.0,190.6438,190.769,190.5812,190.5812,4680.0
2016-05-13 12:40:00,243.61,243.69,243.6,243.63,3313.0,190.636,190.6986,190.6282,190.6517,3313.0
2016-05-13 12:45:00,243.57,243.77,243.57,243.71,5112.0,190.6047,190.7612,190.6047,190.7143,5112.0
2016-05-13 12:50:00,243.67,243.79,243.5,243.5,2400.0,190.683,190.7769,190.5499,190.5499,2400.0
2016-05-13 12:55:00,243.66,243.79,243.66,243.73,4542.0,190.6751,190.7769,190.6751,190.7299,4542.0
2016-05-13 13:00:00,243.77,243.81,243.7,243.81,3593.0,190.7612,190.7925,190.7064,190.7925,3593.0
2016-05-13 13:05:00,243.78,243.79,243.67,243.74,2500.0,190.769,190.7769,190.683,190.7377,2500.0
2016-05-13 13:10:00,243.75,243.87,243.74,243.86,981.0,190.7456,190.8395,190.7377,190.8316,981.0
2016-05-13 13:15:00,243.76,243.89,243.76,243.76,8394.0,190.7534,190.8551,190.7534,190.7534,8394.0
2016-05-13 13:20:00,243.82,243.87,243.66,243.71,3240.0,190.8003,190.8395,190.6751,190.7143,3240.0
2016-05-13 13:25:00,243.71,243.72,243.42,243.46,2788.0,190.7143,190.7221,190.4873,190.5186,2788.0
2016-05-13 13:30:00,243.43,243.51,243.41,243.41,2637.0,190.4951,190.5577,190.4795,190.4795,2637.0
2016-05-13 13:35:00,243.43,243.5,243.34,243.44,4967.0,190.4951,190.5499,190.4247,190.503,4967.0
2016-05-13 13:40:00,243.4,243.46,243.33,243.42,5587.0,190.4717,190.5186,190.4169,190.4873,5587.0
2016-05-13 13:45:00,243.41,243.46,243.05,243.08,6324.0,190.4795,190.5186,190.1978,190.2213,6324.0
2016-05-13 13:50:00,243.08,243.11,242.81,242.99,11199.0,190.2213,190.2447,190.01,190.1508,11199.0
2016-05-13 13:55:00,243.07,243.26,243.0,243.15,3575.0,190.2134,190.3621,190.1586,190.276,3575.0
2016-05-13 14:00:00,243.06,243.21,242.9,243.19,5912.0,190.2056,190.323,190.0804,190.3073,5912.0
2016-05-13 14:05:00,243.16,243.28,243.09,243.18,5020.0,190.2839,190.3778,190.2291,190.2995,5020.0
2016-05-13 14:10:00,243.21,243.31,243.05,243.16,5143.0,190.323,190.4012,190.1978,190.2839,5143.0
2016-05-13 14:15:00,243.19,243.26,243.0,243.1,2300.0,190.3073,190.3621,190.1586,190.2369,2300.0
2016-05-13 14:20:00,243.1,243.1,242.55,242.58,12884.0,190.2369,190.2369,189.8065,189.83,12884.0
2016-05-13 14:25:00,242.6,242.65,242.28,242.36,9666.0,189.8456,189.8848,189.5952,189.6578,9666.0
2016-05-13 14:30:00,242.36,242.4,242.2,242.34,9720.0,189.6578,189.6891,189.5326,189.6422,9720.0
2016-05-13 14:35:00,242.33,242.43,242.1,242.14,9269.0,189.6343,189.7126,189.4544,189.4857,9269.0
2016-05-13 14:40:00,242.08,242.08,241.7,241.99,17824.0,189.4387,189.4387,189.1413,189.3683,17824.0
2016-05-13 14:45:00,241.98,242.35,241.98,242.29,12836.0,189.3605,189.65,189.3605,189.603,12836.0
2016-05-13 14:50:00,242.29,242.29,241.93,242.04,10963.0,189.603,189.603,189.3213,189.4074,10963.0
2016-05-13 14:55:00,242.01,242.54,242.01,242.35,8808.0,189.3839,189.7987,189.3839,189.65,8808.0
2016-05-13 15:00:00,242.36,242.36,242.1,242.26,8345.0,189.6578,189.6578,189.4544,189.5796,8345.0
2016-05-13 15:05:00,242.3,242.31,241.95,242.11,10756.0,189.6109,189.6187,189.337,189.4622,10756.0
2016-05-13 15:10:00,242.07,242.13,241.89,242.01,28565.0,189.4309,189.4778,189.29,189.3839,28565.0
2016-05-13 15:15:00,242.0,242.15,241.98,242.04,20367.0,189.3761,189.4935,189.3605,189.4074,20367.0
2016-05-13 15:20:00,242.04,242.07,241.94,242.02,20442.0,189.4074,189.4309,189.3291,189.3918,20442.0
2016-05-13 15:25:00,242.02,242.02,241.74,241.78,12675.0,189.3918,189.3918,189.1726,189.2039,12675.0
2016-05-13 15:30:00,241.78,241.95,241.78,241.85,24439.0,189.2039,189.337,189.2039,189.2587,24439.0
2016-05-13 15:35:00,241.85,241.96,241.73,241.87,19957.0,189.2587,189.3448,189.1648,189.2744,19957.0
2016-05-13 15:40:00,241.87,242.15,241.85,242.05,25522.0,189.2744,189.4935,189.2587,189.4152,25522.0
2016-05-13 15:45:00,242.03,242.11,241.96,242.07,19667.0,189.3996,189.4622,189.3448,189.4309,19667.0
2016-05-13 15:50:00,242.07,242.13,241.84,241.89,32665.0,189.4309,189.4778,189.2509,189.29,32665.0
2016-05-13 15:55:00,241.89,242.19,241.88,242.11,43121.0,189.29,189.5248,189.2822,189.4622,43121.0
2016-05-16 09:30:00,241.21,241.68,240.91,241.68,34607.0,188.7579,189.1257,188.5231,189.1257,34607.0
2016-05-16 09:35:00,241.98,242.1,241.56,241.89,4900.0,189.3605,189.4544,189.0318,189.29,4900.0
2016-05-16 09:40:00,242.25,242.25,241.75,242.09,5742.0,189.5717,189.5717,189.1805,189.4465,5742.0
2016-05-16 09:45:00,242.1,242.27,241.53,241.78,14978.0,189.4544,189.5874,189.0083,189.2039,14978.0
2016-05-16 09:50:00,241.9,242.1,241.77,241.87,7573.0,189.2978,189.4544,189.1961,189.2744,7573.0
2016-05-16 09:55:00,241.83,241.84,241.39,241.49,17600.0,189.2431,189.2509,188.8987,188.977,17600.0
2016-05-16 10:00:00,241.53,242.24,241.52,241.91,15838.0,189.0083,189.5639,189.0005,189.3057,15838.0
2016-05-16 10:05:00,241.95,242.49,241.91,242.49,7754.0,189.337,189.7596,189.3057,189.7596,7754.0
2016-05-16 10:10:00,242.49,242.77,242.35,242.63,9733.0,189.7596,189.9787,189.65,189.8691,9733.0
2016-05-16 10:15:00,242.54,242.7,242.4,242.59,6143.0,189.7987,189.9239,189.6891,189.8378,6143.0
2016-05-16 10:20:00,242.69,242.97,242.52,242.97,6800.0,189.9161,190.1352,189.783,190.1352,6800.0
2016-05-16 10:25:00,243.0,243.0,242.52,242.69,11221.0,190.1586,190.1586,189.783,189.9161,11221.0
2016-05-16 10:30:00,242.6,242.83,242.42,242.51,5378.0,189.8456,190.0256,189.7048,189.7752,5378.0
2016-05-16 10:35:00,242.44,242.64,242.34,242.47,8070.0,189.7204,189.8769,189.6422,189.7439,8070.0
2016-05-16 10:40:00,242.41,242.57,242.31,242.44,2434.0,189.6969,189.8222,189.6187,189.7204,2434.0
2016-05-16 10:45:00,242.53,242.73,242.52,242.62,4650.0,189.7909,189.9474,189.783,189.8613,4650.0
2016-05-16 10:50:00,242.66,242.79,242.58,242.73,10427.0,189.8926,189.9943,189.83,189.9474,10427.0
2016-05-16 10:55:00,242.69,242.83,242.51,242.55,7842.0,189.9161,190.0256,189.7752,189.8065,7842.0
2016-05-16 11:00:00,242.72,242.87,242.61,242.67,4997.0,189.9395,190.0569,189.8535,189.9004,4997.0
2016-05-16 11:05:00,242.69,242.82,242.63,242.73,4741.0,189.9161,190.0178,189.8691,189.9474,4741.0
2016-05-16 11:10:00,242.69,242.69,242.55,242.67,4020.0,189.9161,189.9161,189.8065,189.9004,4020.0
2016-05-16 11:15:00,242.66,242.67,242.43,242.5,6088.0,189.8926,189.9004,189.7126,189.7674,6088.0
2016-05-16 11:20:00,242.52,243.0,242.52,242.84,11560.0,189.783,190.1586,189.783,190.0334,11560.0
2016-05-16 11:25:00,242.91,243.12,242.83,243.0,6227.0,190.0882,190.2526,190.0256,190.1586,6227.0
2016-05-16 11:30:00,242.89,242.97,242.69,242.74,5429.0,190.0726,190.1352,189.9161,189.9552,5429.0
2016-05-16 11:35:00,242.76,242.86,242.42,242.49,8093.0,189.9708,190.0491,189.7048,189.7596,8093.0
2016-05-16 11:40:00,242.43,242.54,242.12,242.29,26564.0,189.7126,189.7987,189.47,189.603,26564.0
2016-05-16 11:45:00,242.34,242.55,242.24,242.41,7200.0,189.6422,189.8065,189.5639,189.6969,7200.0
2016-05-16 11:50:00,242.35,242.43,242.3,242.36,8401.0,189.65,189.7126,189.6109,189.6578,8401.0
2016-05-16 11:55:00,242.36,242.41,242.1,242.23,10034.0,189.6578,189.6969,189.4544,189.5561,10034.0
2016-05-16 12:00:00,242.27,242.4,242.26,242.32,1926.0,189.5874,189.6891,189.5796,189.6265,1926.0
2016-05-16 12:05:00,242.39,242.4,242.17,242.29,7698.0,189.6813,189.6891,189.5091,189.603,7698.0
2016-05-16 12:10:00,242.27,242.3,242.13,242.16,7829.0,189.5874,189.6109,189.4778,189.5013,7829.0
2016-05-16 12:15:00,242.16,242.31,242.11,242.31,2345.0,189.5013,189.6187,189.4622,189.6187,2345.0
2016-05-16 12:20:00,242.33,242.4,242.22,242.32,4098.0,189.6343,189.6891,189.5483,189.6265,4098.0
2016-05-16 12:25:00,242.23,242.31,242.0,242.09,8569.0,189.5561,189.6187,189.3761,189.4465,8569.0
2016-05-16 12:30:00,242.11,242.38,242.09,242.38,1873.0,189.4622,189.6735,189.4465,189.6735,1873.0
2016-05-16 12:35:00,242.38,242.58,242.31,242.5,2294.0,189.6735,189.83,189.6187,189.7674,2294.0
2016-05-16 12:40:00,242.62,242.91,242.49,242.91,4257.0,189.8613,190.0882,189.7596,190.0882,4257.0
2016-05-16 12:45:00,242.97,242.98,242.52,242.62,5475.0,190.1352,190.143,189.783,189.8613,5475.0
2016-05-16 12:50:00,242.56,242.65,242.45,242.59,7682.0,189.8143,189.8848,189.7282,189.8378,7682.0
2016-05-16 12:55:00,242.63,242.89,242.57,242.72,6505.0,189.8691,190.0726,189.8222,189.9395,6505.0
2016-05-16 13:00:00,242.74,242.96,242.67,242.89,2427.0,189.9552,190.1273,189.9004,190.0726,2427.0
2016-05-16 13:05:00,242.96,243.24,242.94,243.15,7051.0,190.1273,190.3465,190.1117,190.276,7051.0
2016-05-16 13:10:00,243.23,243.32,243.13,243.32,4619.0,190.3386,190.4091,190.2604,190.4091,4619.0
2016-05-16 13:15:00,243.33,243.37,243.25,243.37,4562.0,190.4169,190.4482,190.3543,190.4482,4562.0
2016-05-16 13:20:00,243.32,243.38,243.21,243.3,10072.0,190.4091,190.456,190.323,190.3934,10072.0
2016-05-16 13:25:00,243.36,243.41,243.31,243.34,1786.0,190.4404,190.4795,190.4012,190.4247,1786.0
2016-05-16 13:30:00,243.4,243.41,243.17,243.17,5515.0,190.4717,190.4795,190.2917,190.2917,5515.0
2016-05-16 13:35:00,243.14,243.29,243.13,243.2,3181.0,190.2682,190.3856,190.2604,190.3152,3181.0
2016-05-16 13:40:00,243.15,243.23,243.14,243.21,5749.0,190.276,190.3386,190.2682,190.323,5749.0
2016-05-16 13:45:00,243.22,243.42,243.18,243.42,5648.0,190.3308,190.4873,190.2995,190.4873,5648.0
2016-05-16 13:50:00,243.38,243.47,243.3,243.4,3155.0,190.456,190.5264,190.3934,190.4717,3155.0
2016-05-16 13:55:00,243.4,243.47,243.31,243.31,4722.0,190.4717,190.5264,190.4012,190.4012,4722.0
2016-05-16 14:00:00,243.36,243.72,243.31,243.72,4278.0,190.4404,190.7221,190.4012,190.7221,4278.0
2016-05-16 14:05:00,243.67,243.77,243.64,243.72,6776.0,190.683,190.7612,190.6595,190.7221,6776.0
2016-05-16 14:10:00,243.79,244.0,243.71,243.82,10473.0,190.7769,190.9412,190.7143,190.8003,10473.0
2016-05-16 14:15:00,243.79,243.98,243.78,243.85,5755.0,190.7769,190.9255,190.769,190.8238,5755.0
2016-05-16 14:20:00,243.86,243.95,243.8,243.87,2256.0,190.8316,190.9021,190.7847,190.8395,2256.0
2016-05-16 14:25:00,243.8,243.88,243.6,243.8,6290.0,190.7847,190.8473,190.6282,190.7847,6290.0
2016-05-16 14:30:00,243.77,243.8,243.68,243.75,3496.0,190.7612,190.7847,190.6908,190.7456,3496.0
2016-05-16 14:35:00,243.67,243.7,243.46,243.52,4096.0,190.683,190.7064,190.5186,190.5656,4096.0
2016-05-16 14:40:00,243.53,243.66,243.51,243.65,7006.0,190.5734,190.6751,190.5577,190.6673,7006.0
2016-05-16 14:45:00,243.66,243.78,243.51,243.69,5472.0,190.6751,190.769,190.5577,190.6986,5472.0
2016-05-16 14:50:00,243.66,243.66,243.33,243.44,7838.0,190.6751,190.6751,190.4169,190.503,7838.0
2016-05-16 14:55:00,243.47,243.52,243.41,243.46,9428.0,190.5264,190.5656,190.4795,190.5186,9428.0
2016-05-16 15:00:00,243.49,243.78,243.45,243.64,5884.0,190.5421,190.769,190.5108,190.6595,5884.0
2016-05-16 15:05:00,243.61,243.7,243.57,243.7,3434.0,190.636,190.7064,190.6047,190.7064,3434.0
2016-05-16 15:10:00,243.7,243.7,243.37,243.37,3801.0,190.7064,190.7064,190.4482,190.4482,3801.0
2016-05-16 15:15:00,243.38,243.49,243.34,243.46,3861.0,190.456,190.5421,190.4247,190.5186,3861.0
2016-05-16 15:20:00,243.5,243.52,243.42,243.46,6354.0,190.5499,190.5656,190.4873,190.5186,6354.0
2016-05-16 15:25:00,243.38,243.38,243.19,243.19,5620.0,190.456,190.456,190.3073,190.3073,5620.0
2016-05-16 15:30:00,243.2,243.24,243.0,243.02,8646.0,190.3152,190.3465,190.1586,190.1743,8646.0
2016-05-16 15:35:00,243.03,243.16,242.93,243.12,7775.0,190.1821,190.2839,190.1039,190.2526,7775.0
2016-05-16 15:40:00,243.1,243.14,242.96,242.99,12191.0,190.2369,190.2682,190.1273,190.1508,12191.0
2016-05-16 15:45:00,242.98,243.01,242.84,242.91,18866.0,190.143,190.1665,190.0334,190.0882,18866.0
2016-05-16 15:50:00,242.91,242.95,242.72,242.81,19751.0,190.0882,190.1195,189.9395,190.01,19751.0
2016-05-16 15:55:00,242.72,243.07,242.72,243.0,25468.0,189.9395,190.2134,189.9395,190.1586,25468.0
2016-05-17 09:30:00,243.0,243.45,242.63,243.31,20222.0,190.1586,190.5108,189.8691,190.4012,20222.0
2016-05-17 09:35:00,243.52,243.53,242.55,243.16,9743.0,190.5656,190.5734,189.8065,190.2839,9743.0
2016-05-17 09:40:00,243.04,243.34,242.76,242.95,6042.0,190.19,190.4247,189.9708,190.1195,6042.0
2016-05-17 09:45:00,243.01,243.24,242.75,242.89,28646.0,190.1665,190.3465,189.963,190.0726,28646.0
2016-05-17 09:50:00,242.89,243.37,242.62,243.36,28290.0,190.0726,190.4482,189.8613,190.4404,28290.0
2016-05-17 09:55:00,243.38,243.38,243.0,243.33,13525.0,190.456,190.456,190.1586,190.4169,13525.0
2016-05-17 10:00:00,243.11,243.21,242.69,242.92,2913.0,190.2447,190.323,189.9161,190.096,2913.0
2016-05-17 10:05:00,242.93,242.94,242.62,242.62,5169.0,190.1039,190.1117,189.8613,189.8613,5169.0
2016-05-17 10:10:00,242.59,242.59,242.37,242.45,4310.0,189.8378,189.8378,189.6656,189.7282,4310.0
2016-05-17 10:15:00,242.44,242.74,242.41,242.73,4798.0,189.7204,189.9552,189.6969,189.9474,4798.0
2016-05-17 10:20:00,242.79,242.85,242.43,242.68,5648.0,189.9943,190.0413,189.7126,189.9082,5648.0
2016-05-17 10:25:00,242.56,242.63,242.52,242.63,3686.0,189.8143,189.8691,189.783,189.8691,3686.0
2016-05-17 10:30:00,242.62,242.64,242.4,242.57,3707.0,189.8613,189.8769,189.6891,189.8222,3707.0
2016-05-17 10:35:00,242.52,242.54,242.23,242.36,3247.0,189.783,189.7987,189.5561,189.6578,3247.0
2016-05-17 10:40:00,242.42,242.76,242.42,242.76,1998.0,189.7048,189.9708,189.7048,189.9708,1998.0
2016-05-17 10:45:00,242.76,242.76,242.37,242.37,9145.0,189.9708,189.9708,189.6656,189.6656,9145.0
2016-05-17 10:50:00,242.43,242.44,242.26,242.36,2819.0,189.7126,189.7204,189.5796,189.6578,2819.0
2016-05-17 10:55:00,242.35,242.54,242.3,242.52,1950.0,189.65,189.7987,189.6109,189.783,1950.0
2016-05-17 11:00:00,242.62,242.62,242.4,242.48,3484.0,189.8613,189.8613,189.6891,189.7517,3484.0
2016-05-17 11:05:00,242.51,242.51,242.27,242.41,4857.0,189.7752,189.7752,189.5874,189.6969,4857.0
2016-05-17 11:10:00,242.39,242.4,242.19,242.27,3812.0,189.6813,189.6891,189.5248,189.5874,3812.0
2016-05-17 11:15:00,242.25,242.4,242.23,242.4,4691.0,189.5717,189.6891,189.5561,189.6891,4691.0
2016-05-17 11:20:00,242.26,242.4,242.12,242.26,6981.0,189.5796,189.6891,189.47,189.5796,6981.0
2016-05-17 11:25:00,242.25,242.25,241.91,241.91,3072.0,189.5717,189.5717,189.3057,189.3057,3072.0
2016-05-17 11:30:00,241.89,242.15,241.89,242.06,5032.0,189.29,189.4935,189.29,189.4231,5032.0
2016-05-17 11:35:00,242.02,242.42,242.02,242.31,5967.0,189.3918,189.7048,189.3918,189.6187,5967.0
2016-05-17 11:40:00,242.26,242.39,242.13,242.31,3927.0,189.5796,189.6813,189.4778,189.6187,3927.0
2016-05-17 11:45:00,242.41,242.65,242.41,242.64,1186.0,189.6969,189.8848,189.6969,189.8769,1186.0
2016-05-17 11:50:00,242.66,242.8,242.61,242.8,4940.0,189.8926,190.0021,189.8535,190.0021,4940.0
2016-05-17 11:55:00,242.74,242.82,242.63,242.75,4008.0,189.9552,190.0178,189.8691,189.963,4008.0
2016-05-17 12:00:00,242.74,242.8,242.55,242.59,3300.0,189.9552,190.0021,189.8065,189.8378,3300.0
2016-05-17 12:05:00,242.67,242.73,242.52,242.55,5304.0,189.9004,189.9474,189.783,189.8065,5304.0
2016-05-17 12:10:00,242.59,242.65,242.47,242.65,2415.0,189.8378,189.8848,189.7439,189.8848,2415.0
2016-05-17 12:15:00,242.52,242.52,242.13,242.13,3440.0,189.783,189.783,189.4778,189.4778,3440.0
2016-05-17 12:20:00,242.22,242.31,242.12,242.12,4700.0,189.5483,189.6187,189.47,189.47,4700.0
2016-05-17 12:25:00,242.09,242.35,242.08,242.35,1500.0,189.4465,189.65,189.4387,189.65,1500.0
2016-05-17 12:30:00,242.33,242.48,242.24,242.48,3073.0,189.6343,189.7517,189.5639,189.7517,3073.0
2016-05-17 12:35:00,242.47,242.48,242.31,242.35,9293.0,189.7439,189.7517,189.6187,189.65,9293.0
2016-05-17 12:40:00,242.33,242.43,242.31,242.31,3000.0,189.6343,189.7126,189.6187,189.6187,3000.0
2016-05-17 12:45:00,242.35,242.47,242.28,242.37,5412.0,189.65,189.7439,189.5952,189.6656,5412.0
2016-05-17 12:50:00,242.39,242.4,242.25,242.28,5209.0,189.6813,189.6891,189.5717,189.5952,5209.0
2016-05-17 12:55:00,242.25,242.38,242.2,242.26,4140.0,189.5717,189.6735,189.5326,189.5796,4140.0
2016-05-17 13:00:00,242.28,242.36,242.17,242.36,1607.0,189.5952,189.6578,189.5091,189.6578,1607.0
2016-05-17 13:05:00,242.31,242.39,242.07,242.08,7417.0,189.6187,189.6813,189.4309,189.4387,7417.0
2016-05-17 13:10:00,242.18,242.4,242.11,242.24,2728.0,189.517,189.6891,189.4622,189.5639,2728.0
2016-05-17 13:15:00,242.36,242.37,242.25,242.27,5000.0,189.6578,189.6656,189.5717,189.5874,5000.0
2016-05-17 13:20:00,242.27,242.34,242.15,242.28,1759.0,189.5874,189.6422,189.4935,189.5952,1759.0
2016-05-17 13:25:00,242.24,242.37,242.13,242.2,2948.0,189.5639,189.6656,189.4778,189.5326,2948.0
2016-05-17 13:30:00,242.29,242.37,242.29,242.33,3541.0,189.603,189.6656,189.603,189.6343,3541.0
2016-05-17 13:35:00,242.33,242.38,242.24,242.28,7460.0,189.6343,189.6735,189.5639,189.5952,7460.0
2016-05-17 13:40:00,242.36,242.37,242.16,242.16,9181.0,189.6578,189.6656,189.5013,189.5013,9181.0
2016-05-17 13:45:00,242.17,242.19,242.03,242.03,5400.0,189.5091,189.5248,189.3996,189.3996,5400.0
2016-05-17 13:50:00,242.08,242.08,241.85,242.0,7829.0,189.4387,189.4387,189.2587,189.3761,7829.0
2016-05-17 13:55:00,241.97,241.97,241.53,241.53,6898.0,189.3526,189.3526,189.0083,189.0083,6898.0
2016-05-17 14:00:00,241.58,241.58,241.35,241.41,3350.0,189.0474,189.0474,188.8674,188.9144,3350.0
2016-05-17 14:05:00,241.35,241.37,241.0,241.14,14392.0,188.8674,188.8831,188.5936,188.7031,14392.0
2016-05-17 14:10:00,241.11,241.2,241.03,241.09,6774.0,188.6796,188.7501,188.617,188.664,6774.0
2016-05-17 14:15:00,241.15,241.18,240.68,240.68,8105.0,188.7109,188.7344,188.3431,188.3431,8105.0
2016-05-17 14:20:00,240.7,240.71,240.39,240.5,10470.0,188.3588,188.3666,188.1162,188.2023,10470.0
2016-05-17 14:25:00,240.5,240.76,240.27,240.64,12927.0,188.2023,188.4057,188.0223,188.3118,12927.0
2016-05-17 14:30:00,240.62,240.81,240.48,240.67,7965.0,188.2962,188.4449,188.1866,188.3353,7965.0
2016-05-17 14:35:00,240.65,240.87,240.65,240.69,10739.0,188.3197,188.4918,188.3197,188.351,10739.0
2016-05-17 14:40:00,240.74,240.9,240.63,240.8,5996.0,188.3901,188.5153,188.304,188.437,5996.0
2016-05-17 14:45:00,240.89,241.3,240.89,241.13,16894.0,188.5075,188.8283,188.5075,188.6953,16894.0
2016-05-17 14:50:00,241.1,241.28,241.1,241.2,6397.0,188.6718,188.8127,188.6718,188.7501,6397.0
2016-05-17 14:55:00,241.15,241.43,241.0,241.43,7675.0,188.7109,188.9301,188.5936,188.9301,7675.0
2016-05-17 15:00:00,241.38,241.38,241.24,241.25,6993.0,188.8909,188.8909,188.7814,188.7892,6993.0
2016-05-17 15:05:00,241.35,241.61,241.34,241.52,10946.0,188.8674,189.0709,188.8596,189.0005,10946.0
2016-05-17 15:10:00,241.46,241.48,241.27,241.27,7519.0,188.9535,188.9692,188.8048,188.8048,7519.0
2016-05-17 15:15:00,241.35,241.35,241.0,241.0,15843.0,188.8674,188.8674,188.5936,188.5936,15843.0
2016-05-17 15:20:00,241.02,241.05,240.88,240.92,13252.0,188.6092,188.6327,188.4997,188.531,13252.0
2016-05-17 15:25:00,240.93,240.97,240.76,240.9,15576.0,188.5388,188.5701,188.4057,188.5153,15576.0
2016-05-17 15:30:00,240.96,241.19,240.78,241.14,13204.0,188.5623,188.7422,188.4214,188.7031,13204.0
2016-05-17 15:35:00,241.14,241.54,241.14,241.54,15861.0,188.7031,189.0161,188.7031,189.0161,15861.0
2016-05-17 15:40:00,241.58,241.58,241.28,241.35,10460.0,189.0474,189.0474,188.8127,188.8674,10460.0
2016-05-17 15:45:00,241.39,241.51,241.33,241.33,18241.0,188.8987,188.9927,188.8518,188.8518,18241.0
2016-05-17 15:50:00,241.41,241.41,241.24,241.37,12887.0,188.9144,188.9144,188.7814,188.8831,12887.0
2016-05-17 15:55:00,241.4,241.62,241.34,241.52,49311.0,188.9066,189.0787,188.8596,189.0005,49311.0
2016-05-18 09:30:00,240.89,241.2,240.13,240.58,18569.0,188.5075,188.7501,187.9127,188.2649,18569.0
2016-05-18 09:35:00,240.3,240.87,240.25,240.85,11922.0,188.0458,188.4918,188.0066,188.4762,11922.0
2016-05-18 09:40:00,240.73,241.18,240.6,241.06,10235.0,188.3823,188.7344,188.2805,188.6405,10235.0
2016-05-18 09:45:00,240.82,241.5,240.68,241.19,10428.0,188.4527,188.9848,188.3431,188.7422,10428.0
2016-05-18 09:50:00,241.27,241.73,241.23,241.55,5970.0,188.8048,189.1648,188.7735,189.024,5970.0
2016-05-18 09:55:00,241.44,241.45,241.02,241.32,4736.0,188.9379,188.9457,188.6092,188.844,4736.0
2016-05-18 10:00:00,241.33,241.57,241.32,241.42,7198.0,188.8518,189.0396,188.844,188.9222,7198.0
2016-05-18 10:05:00,241.38,241.82,241.38,241.72,5522.0,188.8909,189.2352,188.8909,189.157,5522.0
2016-05-18 10:10:00,241.72,242.09,241.67,242.08,3700.0,189.157,189.4465,189.1179,189.4387,3700.0
2016-05-18 10:15:00,242.0,242.32,241.92,242.27,4190.0,189.3761,189.6265,189.3135,189.5874,4190.0
2016-05-18 10:20:00,242.22,242.29,241.63,241.83,2838.0,189.5483,189.603,189.0866,189.2431,2838.0
2016-05-18 10:25:00,241.99,242.23,241.85,241.99,6330.0,189.3683,189.5561,189.2587,189.3683,6330.0
2016-05-18 10:30:00,241.88,242.32,241.82,242.32,5696.0,189.2822,189.6265,189.2352,189.6265,5696.0
2016-05-18 10:35:00,242.11,242.17,241.93,241.95,3832.0,189.4622,189.5091,189.3213,189.337,3832.0
2016-05-18 10:40:00,241.61,241.61,241.32,241.47,5440.0,189.0709,189.0709,188.844,188.9614,5440.0
2016-05-18 10:45:00,241.62,241.8,241.53,241.78,3600.0,189.0787,189.2196,189.0083,189.2039,3600.0
2016-05-18 10:50:00,241.78,241.78,241.3,241.34,8261.0,189.2039,189.2039,188.8283,188.8596,8261.0
2016-05-18 10:55:00,241.47,241.55,241.2,241.5,7577.0,188.9614,189.024,188.7501,188.9848,7577.0
2016-05-18 11:00:00,241.54,241.61,241.25,241.57,14825.0,189.0161,189.0709,188.7892,189.0396,14825.0
2016-05-18 11:05:00,241.58,241.67,241.4,241.67,4907.0,189.0474,189.1179,188.9066,189.1179,4907.0
2016-05-18 11:10:00,241.7,241.82,241.57,241.62,3730.0,189.1413,189.2352,189.0396,189.0787,3730.0
2016-05-18 11:15:00,241.66,241.84,241.62,241.65,3628.0,189.11,189.2509,189.0787,189.1022,3628.0
2016-05-18 11:20:00,241.7,242.04,241.65,241.79,3600.0,189.1413,189.4074,189.1022,189.2118,3600.0
2016-05-18 11:25:00,241.91,242.09,241.86,242.02,3007.0,189.3057,189.4465,189.2665,189.3918,3007.0
2016-05-18 11:30:00,242.2,242.2,241.83,242.12,1992.0,189.5326,189.5326,189.2431,189.47,1992.0
2016-05-18 11:35:00,241.92,242.4,241.92,242.37,1640.0,189.3135,189.6891,189.3135,189.6656,1640.0
2016-05-18 11:40:00,242.37,242.43,242.19,242.19,3191.0,189.6656,189.7126,189.5248,189.5248,3191.0
2016-05-18 11:45:00,242.23,242.23,242.02,242.05,1471.0,189.5561,189.5561,189.3918,189.4152,1471.0
2016-05-18 11:50:00,242.1,242.25,241.8,241.87,4250.0,189.4544,189.5717,189.2196,189.2744,4250.0
2016-05-18 11:55:00,241.87,241.87,241.49,241.66,2700.0,189.2744,189.2744,188.977,189.11,2700.0
2016-05-18 12:00:00,241.53,241.6,241.35,241.4,10935.0,189.0083,189.0631,188.8674,188.9066,10935.0
2016-05-18 12:05:00,241.43,241.57,241.43,241.54,1878.0,188.9301,189.0396,188.9301,189.0161,1878.0
2016-05-18 12:10:00,241.56,241.66,241.54,241.61,1982.0,189.0318,189.11,189.0161,189.0709,1982.0
2016-05-18 12:15:00,241.6,241.78,241.6,241.76,3773.0,189.0631,189.2039,189.0631,189.1883,3773.0
2016-05-18 12:20:00,241.69,242.1,241.69,242.1,2341.0,189.1335,189.4544,189.1335,189.4544,2341.0
2016-05-18 12:25:00,241.88,241.94,241.74,241.74,2337.0,189.2822,189.3291,189.1726,189.1726,2337.0
2016-05-18 12:30:00,241.67,241.91,241.58,241.91,1742.0,189.1179,189.3057,189.0474,189.3057,1742.0
2016-05-18 12:35:00,241.9,241.9,241.55,241.72,3500.0,189.2978,189.2978,189.024,189.157,3500.0
2016-05-18 12:40:00,241.77,241.98,241.77,241.92,3500.0,189.1961,189.3605,189.1961,189.3135,3500.0
2016-05-18 12:45:00,241.87,242.07,241.77,241.77,2500.0,189.2744,189.4309,189.1961,189.1961,2500.0
2016-05-18 12:50:00,241.88,241.92,241.62,241.81,3198.0,189.2822,189.3135,189.0787,189.2274,3198.0
2016-05-18 12:55:00,241.8,242.06,241.7,241.97,2150.0,189.2196,189.4231,189.1413,189.3526,2150.0
2016-05-18 13:00:00,242.01,242.3,242.0,242.18,5337.0,189.3839,189.6109,189.3761,189.517,5337.0
2016-05-18 13:05:00,242.29,242.3,241.97,241.97,3077.0,189.603,189.6109,189.3526,189.3526,3077.0
2016-05-18 13:10:00,242.06,242.22,241.97,242.21,3783.0,189.4231,189.5483,189.3526,189.5404,3783.0
2016-05-18 13:15:00,242.17,242.25,242.11,242.18,2514.0,189.5091,189.5717,189.4622,189.517,2514.0
2016-05-18 13:20:00,242.16,242.51,242.16,242.45,3084.0,189.5013,189.7752,189.5013,189.7282,3084.0
2016-05-18 13:25:00,242.6,242.82,242.4,242.82,2250.0,189.8456,190.0178,189.6891,190.0178,2250.0
2016-05-18 13:30:00,242.77,242.85,242.59,242.79,5193.0,189.9787,190.0413,189.8378,189.9943,5193.0
2016-05-18 13:35:00,242.71,242.77,242.6,242.7,2986.0,189.9317,189.9787,189.8456,189.9239,2986.0
2016-05-18 13:40:00,242.77,242.99,242.76,242.9,9270.0,189.9787,190.1508,189.9708,190.0804,9270.0
2016-05-18 13:45:00,242.95,243.19,242.82,243.15,5509.0,190.1195,190.3073,190.0178,190.276,5509.0
2016-05-18 13:50:00,242.97,243.04,242.72,242.74,4428.0,190.1352,190.19,189.9395,189.9552,4428.0
2016-05-18 13:55:00,242.6,242.7,242.43,242.43,4934.0,189.8456,189.9239,189.7126,189.7126,4934.0
2016-05-18 14:00:00,242.33,242.5,241.47,241.47,26626.0,189.6343,189.7674,188.9614,188.9614,26626.0
2016-05-18 14:05:00,241.47,241.63,241.0,241.61,7693.0,188.9614,189.0866,188.5936,189.0709,7693.0
2016-05-18 14:10:00,241.42,241.69,241.42,241.49,4037.0,188.9222,189.1335,188.9222,188.977,4037.0
2016-05-18 14:15:00,241.38,241.44,241.1,241.44,2514.0,188.8909,188.9379,188.6718,188.9379,2514.0
2016-05-18 14:20:00,241.53,241.6,241.18,241.34,5842.0,189.0083,189.0631,188.7344,188.8596,5842.0
2016-05-18 14:25:00,241.27,241.28,240.54,240.55,7154.0,188.8048,188.8127,188.2336,188.2414,7154.0
2016-05-18 14:30:00,240.65,240.66,240.33,240.58,6407.0,188.3197,188.3275,188.0693,188.2649,6407.0
2016-05-18 14:35:00,240.75,241.06,240.65,240.99,7685.0,188.3979,188.6405,188.3197,188.5857,7685.0
2016-05-18 14:40:00,240.94,241.31,240.85,241.09,5803.0,188.5466,188.8361,188.4762,188.664,5803.0
2016-05-18 14:45:00,241.08,241.26,240.96,241.26,5600.0,188.6562,188.797,188.5623,188.797,5600.0
2016-05-18 14:50:00,241.28,241.5,241.19,241.25,3436.0,188.8127,188.9848,188.7422,188.7892,3436.0
2016-05-18 14:55:00,241.24,241.5,241.14,241.44,4161.0,188.7814,188.9848,188.7031,188.9379,4161.0
2016-05-18 15:00:00,241.36,241.9,241.36,241.74,5413.0,188.8753,189.2978,188.8753,189.1726,5413.0
2016-05-18 15:05:00,241.81,241.99,241.62,241.72,6901.0,189.2274,189.3683,189.0787,189.157,6901.0
2016-05-18 15:10:00,241.67,241.72,241.12,241.28,8733.0,189.1179,189.157,188.6875,188.8127,8733.0
2016-05-18 15:15:00,241.36,241.54,241.15,241.54,4189.0,188.8753,189.0161,188.7109,189.0161,4189.0
2016-05-18 15:20:00,241.41,241.48,241.04,241.11,6650.0,188.9144,188.9692,188.6249,188.6796,6650.0
2016-05-18 15:25:00,241.15,241.24,240.88,240.97,5063.0,188.7109,188.7814,188.4997,188.5701,5063.0
2016-05-18 15:30:00,240.94,241.15,240.89,241.14,6430.0,188.5466,188.7109,188.5075,188.7031,6430.0
2016-05-18 15:35:00,241.2,241.23,240.85,240.91,6814.0,188.7501,188.7735,188.4762,188.5231,6814.0
2016-05-18 15:40:00,240.87,241.25,240.87,241.18,6513.0,188.4918,188.7892,188.4918,188.7344,6513.0
2016-05-18 15:45:00,241.27,241.55,241.26,241.35,8248.0,188.8048,189.024,188.797,188.8674,8248.0
2016-05-18 15:50:00,241.4,241.41,241.13,241.2,7272.0,188.9066,188.9144,188.6953,188.7501,7272.0
2016-05-18 15:55:00,241.24,241.62,241.18,241.55,25245.0,188.7814,189.0787,188.7344,189.024,25245.0
2016-05-19 09:30:00,239.68,241.07,239.34,239.82,40812.0,187.5606,188.6483,187.2945,187.6702,40812.0
2016-05-19 09:35:00,239.65,239.97,238.59,238.79,33201.0,187.5371,187.7875,186.7076,186.8641,33201.0
2016-05-19 09:40:00,238.6,239.39,238.52,239.0,23186.0,186.7154,187.3337,186.6528,187.0285,23186.0
2016-05-19 09:45:00,239.03,239.18,238.69,238.81,12616.0,187.0519,187.1693,186.7859,186.8798,12616.0
2016-05-19 09:50:00,238.68,239.04,238.62,238.8,14479.0,186.7781,187.0598,186.7311,186.872,14479.0
2016-05-19 09:55:00,238.91,238.97,238.22,238.37,33913.0,186.958,187.005,186.4181,186.5355,33913.0
2016-05-19 10:00:00,238.23,238.47,238.22,238.27,11403.0,186.4259,186.6137,186.4181,186.4572,11403.0
2016-05-19 10:05:00,238.28,238.51,238.27,238.43,8591.0,186.465,186.645,186.4572,186.5824,8591.0
2016-05-19 10:10:00,238.31,238.42,238.29,238.3,10128.0,186.4885,186.5746,186.4729,186.4807,10128.0
2016-05-19 10:15:00,238.32,238.53,238.31,238.5,19479.0,186.4963,186.6607,186.4885,186.6372,19479.0
2016-05-19 10:20:00,238.58,238.58,238.3,238.3,18560.0,186.6998,186.6998,186.4807,186.4807,18560.0
2016-05-19 10:25:00,238.39,238.45,238.13,238.32,11784.0,186.5511,186.5981,186.3477,186.4963,11784.0
2016-05-19 10:30:00,238.38,238.69,238.22,238.65,26456.0,186.5433,186.7859,186.4181,186.7546,26456.0
2016-05-19 10:35:00,238.77,238.82,238.55,238.55,19102.0,186.8485,186.8876,186.6763,186.6763,19102.0
2016-05-19 10:40:00,238.51,239.05,238.51,238.95,9406.0,186.645,187.0676,186.645,186.9893,9406.0
2016-05-19 10:45:00,238.95,239.07,238.66,238.75,10889.0,186.9893,187.0832,186.7624,186.8328,10889.0
2016-05-19 10:50:00,238.67,238.78,238.0,238.12,14939.0,186.7702,186.8563,186.2459,186.3398,14939.0
2016-05-19 10:55:00,238.15,238.4,238.13,238.37,5230.0,186.3633,186.5589,186.3477,186.5355,5230.0
2016-05-19 11:00:00,238.39,238.48,238.07,238.07,10772.0,186.5511,186.6215,186.3007,186.3007,10772.0
2016-05-19 11:05:00,238.11,238.19,238.01,238.02,7096.0,186.332,186.3946,186.2537,186.2616,7096.0
2016-05-19 11:10:00,238.01,238.12,237.79,238.08,11567.0,186.2537,186.3398,186.0816,186.3085,11567.0
2016-05-19 11:15:00,238.06,238.25,238.04,238.11,19832.0,186.2929,186.4416,186.2772,186.332,19832.0
2016-05-19 11:20:00,238.1,238.14,237.99,238.09,5463.0,186.3242,186.3555,186.2381,186.3163,5463.0
2016-05-19 11:25:00,238.15,238.5,238.14,238.24,6351.0,186.3633,186.6372,186.3555,186.4337,6351.0
2016-05-19 11:30:00,238.17,238.42,238.17,238.42,2627.0,186.379,186.5746,186.379,186.5746,2627.0
2016-05-19 11:35:00,238.33,238.33,238.12,238.13,5575.0,186.5042,186.5042,186.3398,186.3477,5575.0
2016-05-19 11:40:00,238.14,238.24,238.05,238.06,2905.0,186.3555,186.4337,186.285,186.2929,2905.0
2016-05-19 11:45:00,238.06,238.4,238.04,238.25,7061.0,186.2929,186.5589,186.2772,186.4416,7061.0
2016-05-19 11:50:00,238.31,238.32,238.17,238.18,3171.0,186.4885,186.4963,186.379,186.3868,3171.0
2016-05-19 11:55:00,238.28,238.66,238.24,238.64,6565.0,186.465,186.7624,186.4337,186.7467,6565.0
2016-05-19 12:00:00,238.58,238.94,238.5,238.71,33366.0,186.6998,186.9815,186.6372,186.8015,33366.0
2016-05-19 12:05:00,238.8,238.85,238.4,238.81,4130.0,186.872,186.9111,186.5589,186.8798,4130.0
2016-05-19 12:10:00,238.8,239.08,238.78,239.07,8419.0,186.872,187.0911,186.8563,187.0832,8419.0
2016-05-19 12:15:00,239.05,239.21,239.02,239.08,4511.0,187.0676,187.1928,187.0441,187.0911,4511.0
2016-05-19 12:20:00,239.07,239.16,238.93,239.16,6019.0,187.0832,187.1537,186.9737,187.1537,6019.0
2016-05-19 12:25:00,239.14,239.15,238.71,238.76,21494.0,187.138,187.1458,186.8015,186.8407,21494.0
2016-05-19 12:30:00,238.77,238.82,238.55,238.55,10659.0,186.8485,186.8876,186.6763,186.6763,10659.0
2016-05-19 12:35:00,238.68,238.7,238.45,238.63,4802.0,186.7781,186.7937,186.5981,186.7389,4802.0
2016-05-19 12:40:00,238.7,238.85,238.64,238.75,8748.0,186.7937,186.9111,186.7467,186.8328,8748.0
2016-05-19 12:45:00,238.75,238.88,238.68,238.7,15680.0,186.8328,186.9346,186.7781,186.7937,15680.0
2016-05-19 12:50:00,238.77,238.77,238.5,238.6,10812.0,186.8485,186.8485,186.6372,186.7154,10812.0
2016-05-19 12:55:00,238.52,238.63,238.5,238.55,4334.0,186.6528,186.7389,186.6372,186.6763,4334.0
2016-05-19 13:00:00,238.57,238.65,238.52,238.56,18134.0,186.692,186.7546,186.6528,186.6841,18134.0
2016-05-19 13:05:00,238.62,238.67,238.54,238.65,8937.0,186.7311,186.7702,186.6685,186.7546,8937.0
2016-05-19 13:10:00,238.65,238.67,238.49,238.59,7617.0,186.7546,186.7702,186.6294,186.7076,7617.0
2016-05-19 13:15:00,238.54,238.54,238.38,238.46,3921.0,186.6685,186.6685,186.5433,186.6059,3921.0
2016-05-19 13:20:00,238.41,238.56,238.41,238.45,6798.0,186.5668,186.6841,186.5668,186.5981,6798.0
2016-05-19 13:25:00,238.52,238.55,238.43,238.5,7168.0,186.6528,186.6763,186.5824,186.6372,7168.0
2016-05-19 13:30:00,238.51,238.54,238.43,238.47,12589.0,186.645,186.6685,186.5824,186.6137,12589.0
2016-05-19 13:35:00,238.47,238.72,238.47,238.62,17055.0,186.6137,186.8094,186.6137,186.7311,17055.0
2016-05-19 13:40:00,238.68,238.84,238.63,238.76,5591.0,186.7781,186.9033,186.7389,186.8407,5591.0
2016-05-19 13:45:00,238.75,238.78,238.57,238.61,11950.0,186.8328,186.8563,186.692,186.7233,11950.0
2016-05-19 13:50:00,238.63,238.65,238.45,238.5,5796.0,186.7389,186.7546,186.5981,186.6372,5796.0
2016-05-19 13:55:00,238.46,238.59,238.46,238.48,6311.0,186.6059,186.7076,186.6059,186.6215,6311.0
2016-05-19 14:00:00,238.54,238.64,238.46,238.51,7075.0,186.6685,186.7467,186.6059,186.645,7075.0
2016-05-19 14:05:00,238.52,238.74,238.52,238.66,9220.0,186.6528,186.825,186.6528,186.7624,9220.0
2016-05-19 14:10:00,238.69,238.75,238.65,238.75,18269.0,186.7859,186.8328,186.7546,186.8328,18269.0
2016-05-19 14:15:00,238.75,238.75,238.66,238.74,16809.0,186.8328,186.8328,186.7624,186.825,16809.0
2016-05-19 14:20:00,238.73,238.75,238.65,238.74,8239.0,186.8172,186.8328,186.7546,186.825,8239.0
2016-05-19 14:25:00,238.76,238.88,238.73,238.84,47822.0,186.8407,186.9346,186.8172,186.9033,47822.0
2016-05-19 14:30:00,238.86,238.94,238.83,238.91,10719.0,186.9189,186.9815,186.8954,186.958,10719.0
2016-05-19 14:35:00,238.88,238.95,238.61,238.75,7302.0,186.9346,186.9893,186.7233,186.8328,7302.0
2016-05-19 14:40:00,238.7,238.85,238.67,238.67,4400.0,186.7937,186.9111,186.7702,186.7702,4400.0
2016-05-19 14:45:00,238.73,238.81,238.61,238.63,7918.0,186.8172,186.8798,186.7233,186.7389,7918.0
2016-05-19 14:50:00,238.58,238.64,238.45,238.52,7045.0,186.6998,186.7467,186.5981,186.6528,7045.0
2016-05-19 14:55:00,238.53,238.57,238.44,238.48,9161.0,186.6607,186.692,186.5902,186.6215,9161.0
2016-05-19 15:00:00,238.48,238.73,238.47,238.73,9092.0,186.6215,186.8172,186.6137,186.8172,9092.0
2016-05-19 15:05:00,238.7,238.9,238.69,238.78,15484.0,186.7937,186.9502,186.7859,186.8563,15484.0
2016-05-19 15:10:00,238.76,238.82,238.65,238.7,18998.0,186.8407,186.8876,186.7546,186.7937,18998.0
2016-05-19 15:15:00,238.65,238.76,238.38,238.74,24396.0,186.7546,186.8407,186.5433,186.825,24396.0
2016-05-19 15:20:00,238.72,238.98,238.72,238.91,6930.0,186.8094,187.0128,186.8094,186.958,6930.0
2016-05-19 15:25:00,238.96,238.99,238.84,238.85,8703.0,186.9972,187.0206,186.9033,186.9111,8703.0
2016-05-19 15:30:00,238.79,238.88,238.54,238.69,11050.0,186.8641,186.9346,186.6685,186.7859,11050.0
2016-05-19 15:35:00,238.72,238.93,238.68,238.93,16638.0,186.8094,186.9737,186.7781,186.9737,16638.0
2016-05-19 15:40:00,238.94,239.04,238.84,238.85,21502.0,186.9815,187.0598,186.9033,186.9111,21502.0
2016-05-19 15:45:00,238.85,238.99,238.77,238.96,28297.0,186.9111,187.0206,186.8485,186.9972,28297.0
2016-05-19 15:50:00,238.93,239.0,238.84,238.93,25559.0,186.9737,187.0285,186.9033,186.9737,25559.0
2016-05-19 15:55:00,238.92,239.03,238.76,238.9,33010.0,186.9659,187.0519,186.8407,186.9502,33010.0
2016-05-20 09:30:00,239.49,240.0,239.27,239.4,85840.0,187.4119,187.811,187.2398,187.3415,85840.0
2016-05-20 09:35:00,239.31,239.58,238.56,238.78,11442.0,187.2711,187.4823,186.6841,186.8563,11442.0
2016-05-20 09:40:00,238.95,239.14,238.39,239.11,15864.0,186.9893,187.138,186.5511,187.1145,15864.0
2016-05-20 09:45:00,239.12,239.43,238.6,238.7,10360.0,187.1224,187.365,186.7154,186.7937,10360.0
2016-05-20 09:50:00,238.6,239.51,238.6,239.18,11803.0,186.7154,187.4276,186.7154,187.1693,11803.0
2016-05-20 09:55:00,239.37,239.66,239.06,239.29,3948.0,187.318,187.5449,187.0754,187.2554,3948.0
2016-05-20 10:00:00,239.31,239.64,239.08,239.56,12614.0,187.2711,187.5293,187.0911,187.4667,12614.0
2016-05-20 10:05:00,239.49,239.89,239.19,239.62,9140.0,187.4119,187.7249,187.1771,187.5136,9140.0
2016-05-20 10:10:00,239.7,239.99,239.64,239.86,8441.0,187.5762,187.8032,187.5293,187.7015,8441.0
2016-05-20 10:15:00,239.76,239.9,239.66,239.82,8320.0,187.6232,187.7328,187.5449,187.6702,8320.0
2016-05-20 10:20:00,239.82,239.82,239.35,239.35,5608.0,187.6702,187.6702,187.3024,187.3024,5608.0
2016-05-20 10:25:00,239.36,239.53,239.25,239.27,7374.0,187.3102,187.4432,187.2241,187.2398,7374.0
2016-05-20 10:30:00,239.25,239.59,239.23,239.25,7624.0,187.2241,187.4902,187.2085,187.2241,7624.0
2016-05-20 10:35:00,239.28,239.53,239.24,239.34,8588.0,187.2476,187.4432,187.2163,187.2945,8588.0
2016-05-20 10:40:00,239.32,239.61,239.23,239.58,6332.0,187.2789,187.5058,187.2085,187.4823,6332.0
2016-05-20 10:45:00,239.56,239.57,239.34,239.38,5362.0,187.4667,187.4745,187.2945,187.3258,5362.0
2016-05-20 10:50:00,239.36,239.52,239.04,239.13,10364.0,187.3102,187.4354,187.0598,187.1302,10364.0
2016-05-20 10:55:00,239.12,239.25,239.04,239.06,6187.0,187.1224,187.2241,187.0598,187.0754,6187.0
2016-05-20 11:00:00,239.06,239.17,238.98,239.06,7946.0,187.0754,187.1615,187.0128,187.0754,7946.0
2016-05-20 11:05:00,238.96,239.07,238.94,238.98,7847.0,186.9972,187.0832,186.9815,187.0128,7847.0
2016-05-20 11:10:00,238.96,239.03,238.89,239.03,9543.0,186.9972,187.0519,186.9424,187.0519,9543.0
2016-05-20 11:15:00,239.0,239.16,238.96,239.13,4704.0,187.0285,187.1537,186.9972,187.1302,4704.0
2016-05-20 11:20:00,239.21,239.46,239.16,239.3,5612.0,187.1928,187.3884,187.1537,187.2632,5612.0
2016-05-20 11:25:00,239.37,239.46,239.32,239.38,5370.0,187.318,187.3884,187.2789,187.3258,5370.0
2016-05-20 11:30:00,239.45,239.59,239.44,239.5,5944.0,187.3806,187.4902,187.3728,187.4197,5944.0
2016-05-20 11:35:00,239.53,239.54,239.43,239.51,5127.0,187.4432,187.451,187.365,187.4276,5127.0
2016-05-20 11:40:00,239.56,239.62,239.53,239.53,2649.0,187.4667,187.5136,187.4432,187.4432,2649.0
2016-05-20 11:45:00,239.58,239.63,239.51,239.58,2130.0,187.4823,187.5215,187.4276,187.4823,2130.0
2016-05-20 11:50:00,239.64,239.65,239.48,239.59,5341.0,187.5293,187.5371,187.4041,187.4902,5341.0
2016-05-20 11:55:00,239.61,239.7,239.45,239.58,10549.0,187.5058,187.5762,187.3806,187.4823,10549.0
2016-05-20 12:00:00,239.57,239.8,239.57,239.72,10994.0,187.4745,187.6545,187.4745,187.5919,10994.0
2016-05-20 12:05:00,239.78,239.82,239.73,239.77,2554.0,187.6389,187.6702,187.5997,187.631,2554.0
2016-05-20 12:10:00,239.82,239.83,239.62,239.7,2473.0,187.6702,187.678,187.5136,187.5762,2473.0
2016-05-20 12:15:00,239.65,239.74,239.61,239.68,6191.0,187.5371,187.6075,187.5058,187.5606,6191.0
2016-05-20 12:20:00,239.74,239.84,239.6,239.62,5945.0,187.6075,187.6858,187.498,187.5136,5945.0
2016-05-20 12:25:00,239.69,239.79,239.56,239.79,9086.0,187.5684,187.6467,187.4667,187.6467,9086.0
2016-05-20 12:30:00,239.83,239.89,239.65,239.7,4530.0,187.678,187.7249,187.5371,187.5762,4530.0
2016-05-20 12:35:00,239.75,239.84,239.71,239.71,3382.0,187.6154,187.6858,187.5841,187.5841,3382.0
2016-05-20 12:40:00,239.67,239.85,239.51,239.7,3700.0,187.5528,187.6936,187.4276,187.5762,3700.0
2016-05-20 12:45:00,239.68,239.87,239.67,239.74,4989.0,187.5606,187.7093,187.5528,187.6075,4989.0
2016-05-20 12:50:00,239.81,239.9,239.74,239.88,3578.0,187.6623,187.7328,187.6075,187.7171,3578.0
2016-05-20 12:55:00,239.88,239.89,239.58,239.65,5860.0,187.7171,187.7249,187.4823,187.5371,5860.0
2016-05-20 13:00:00,239.66,239.84,239.66,239.7,2900.0,187.5449,187.6858,187.5449,187.5762,2900.0
2016-05-20 13:05:00,239.69,239.71,239.59,239.64,6454.0,187.5684,187.5841,187.4902,187.5293,6454.0
2016-05-20 13:10:00,239.63,239.71,239.54,239.61,3940.0,187.5215,187.5841,187.451,187.5058,3940.0
2016-05-20 13:15:00,239.64,239.71,239.56,239.61,5771.0,187.5293,187.5841,187.4667,187.5058,5771.0
2016-05-20 13:20:00,239.71,239.73,239.57,239.57,3020.0,187.5841,187.5997,187.4745,187.4745,3020.0
2016-05-20 13:25:00,239.6,239.63,239.42,239.47,5372.0,187.498,187.5215,187.3571,187.3963,5372.0
2016-05-20 13:30:00,239.47,239.47,239.24,239.4,4096.0,187.3963,187.3963,187.2163,187.3415,4096.0
2016-05-20 13:35:00,239.4,239.52,239.38,239.5,4254.0,187.3415,187.4354,187.3258,187.4197,4254.0
2016-05-20 13:40:00,239.47,239.54,239.44,239.48,8819.0,187.3963,187.451,187.3728,187.4041,8819.0
2016-05-20 13:45:00,239.46,239.46,239.32,239.44,4796.0,187.3884,187.3884,187.2789,187.3728,4796.0
2016-05-20 13:50:00,239.5,239.51,239.46,239.46,2826.0,187.4197,187.4276,187.3884,187.3884,2826.0
2016-05-20 13:55:00,239.51,239.52,239.35,239.43,7514.0,187.4276,187.4354,187.3024,187.365,7514.0
2016-05-20 14:00:00,239.42,239.42,239.33,239.34,4031.0,187.3571,187.3571,187.2867,187.2945,4031.0
2016-05-20 14:05:00,239.35,239.45,239.32,239.45,4015.0,187.3024,187.3806,187.2789,187.3806,4015.0
2016-05-20 14:10:00,239.44,239.62,239.43,239.59,11211.0,187.3728,187.5136,187.365,187.4902,11211.0
2016-05-20 14:15:00,239.62,239.71,239.6,239.71,5580.0,187.5136,187.5841,187.498,187.5841,5580.0
2016-05-20 14:20:00,239.68,239.98,239.64,239.95,6290.0,187.5606,187.7954,187.5293,187.7719,6290.0
2016-05-20 14:25:00,239.95,240.05,239.94,240.05,8311.0,187.7719,187.8501,187.7641,187.8501,8311.0
2016-05-20 14:30:00,240.07,240.1,239.9,239.96,6931.0,187.8658,187.8893,187.7328,187.7797,6931.0
2016-05-20 14:35:00,239.97,240.01,239.88,239.95,5876.0,187.7875,187.8188,187.7171,187.7719,5876.0
2016-05-20 14:40:00,239.98,240.1,239.91,240.08,2902.0,187.7954,187.8893,187.7406,187.8736,2902.0
2016-05-20 14:45:00,240.14,240.2,240.0,240.08,10905.0,187.9206,187.9675,187.811,187.8736,10905.0
2016-05-20 14:50:00,239.98,240.1,239.96,240.08,2051.0,187.7954,187.8893,187.7797,187.8736,2051.0
2016-05-20 14:55:00,240.07,240.07,239.83,239.94,13678.0,187.8658,187.8658,187.678,187.7641,13678.0
2016-05-20 15:00:00,239.94,239.97,239.66,239.66,5200.0,187.7641,187.7875,187.5449,187.5449,5200.0
2016-05-20 15:05:00,239.66,239.66,239.39,239.62,7415.0,187.5449,187.5449,187.3337,187.5136,7415.0
2016-05-20 15:10:00,239.62,239.76,239.59,239.71,5230.0,187.5136,187.6232,187.4902,187.5841,5230.0
2016-05-20 15:15:00,239.69,239.72,239.59,239.64,5501.0,187.5684,187.5919,187.4902,187.5293,5501.0
2016-05-20 15:20:00,239.65,239.81,239.63,239.7,12404.0,187.5371,187.6623,187.5215,187.5762,12404.0
2016-05-20 15:25:00,239.77,239.82,239.69,239.75,7398.0,187.631,187.6702,187.5684,187.6154,7398.0
2016-05-20 15:30:00,239.7,240.01,239.7,239.96,19339.0,187.5762,187.8188,187.5762,187.7797,19339.0
2016-05-20 15:35:00,239.95,240.06,239.94,240.01,14057.0,187.7719,187.858,187.7641,187.8188,14057.0
2016-05-20 15:40:00,239.98,240.14,239.91,239.97,15612.0,187.7954,187.9206,187.7406,187.7875,15612.0
2016-05-20 15:45:00,239.99,240.04,239.92,240.04,26283.0,187.8032,187.8423,187.7484,187.8423,26283.0
2016-05-20 15:50:00,240.04,240.06,239.9,240.05,18745.0,187.8423,187.858,187.7328,187.8501,18745.0
2016-05-20 15:55:00,240.02,240.3,239.97,240.1,40751.0,187.8267,188.0458,187.7875,187.8893,40751.0
2016-05-23 09:30:00,240.43,240.43,239.63,240.01,21307.0,188.1475,188.1475,187.5215,187.8188,21307.0
2016-05-23 09:35:00,240.12,240.12,239.16,239.6,7413.0,187.9049,187.9049,187.1537,187.498,7413.0
2016-05-23 09:40:00,239.41,239.86,239.29,239.55,5682.0,187.3493,187.7015,187.2554,187.4589,5682.0
2016-05-23 09:45:00,239.51,239.72,239.36,239.52,5393.0,187.4276,187.5919,187.3102,187.4354,5393.0
2016-05-23 09:50:00,239.45,239.45,239.04,239.36,5128.0,187.3806,187.3806,187.0598,187.3102,5128.0
2016-05-23 09:55:00,239.19,239.49,239.13,239.24,4743.0,187.1771,187.4119,187.1302,187.2163,4743.0
2016-05-23 10:00:00,239.4,239.64,239.33,239.55,6619.0,187.3415,187.5293,187.2867,187.4589,6619.0
2016-05-23 10:05:00,239.5,239.61,239.37,239.5,2598.0,187.4197,187.5058,187.318,187.4197,2598.0
2016-05-23 10:10:00,239.57,239.61,239.31,239.51,7274.0,187.4745,187.5058,187.2711,187.4276,7274.0
2016-05-23 10:15:00,239.45,239.47,239.16,239.19,7472.0,187.3806,187.3963,187.1537,187.1771,7472.0
2016-05-23 10:20:00,239.26,239.43,239.12,239.3,10779.0,187.2319,187.365,187.1224,187.2632,10779.0
2016-05-23 10:25:00,239.41,239.52,239.19,239.29,40253.0,187.3493,187.4354,187.1771,187.2554,40253.0
2016-05-23 10:30:00,239.3,239.5,239.3,239.4,4701.0,187.2632,187.4197,187.2632,187.3415,4701.0
2016-05-23 10:35:00,239.42,239.63,239.33,239.55,34435.0,187.3571,187.5215,187.2867,187.4589,34435.0
2016-05-23 10:40:00,239.56,239.84,239.35,239.55,27720.0,187.4667,187.6858,187.3024,187.4589,27720.0
2016-05-23 10:45:00,239.5,239.71,239.44,239.46,13670.0,187.4197,187.5841,187.3728,187.3884,13670.0
2016-05-23 10:50:00,239.53,239.72,239.42,239.67,12011.0,187.4432,187.5919,187.3571,187.5528,12011.0
2016-05-23 10:55:00,239.74,239.77,239.54,239.72,4460.0,187.6075,187.631,187.451,187.5919,4460.0
2016-05-23 11:00:00,239.68,239.89,239.59,239.79,5897.0,187.5606,187.7249,187.4902,187.6467,5897.0
2016-05-23 11:05:00,239.89,240.07,239.88,240.02,7034.0,187.7249,187.8658,187.7171,187.8267,7034.0
2016-05-23 11:10:00,240.16,240.22,239.97,240.05,3750.0,187.9362,187.9832,187.7875,187.8501,3750.0
2016-05-23 11:15:00,240.05,240.19,239.91,240.19,3067.0,187.8501,187.9597,187.7406,187.9597,3067.0
2016-05-23 11:20:00,240.09,240.25,240.08,240.23,4260.0,187.8814,188.0066,187.8736,187.991,4260.0
2016-05-23 11:25:00,240.25,240.25,239.98,240.04,4170.0,188.0066,188.0066,187.7954,187.8423,4170.0
2016-05-23 11:30:00,240.02,240.05,239.86,239.97,5749.0,187.8267,187.8501,187.7015,187.7875,5749.0
2016-05-23 11:35:00,239.95,240.03,239.8,239.8,4837.0,187.7719,187.8345,187.6545,187.6545,4837.0
2016-05-23 11:40:00,239.82,239.97,239.82,239.94,6281.0,187.6702,187.7875,187.6702,187.7641,6281.0
2016-05-23 11:45:00,239.9,239.91,239.65,239.74,2900.0,187.7328,187.7406,187.5371,187.6075,2900.0
2016-05-23 11:50:00,239.71,239.78,239.59,239.59,6332.0,187.5841,187.6389,187.4902,187.4902,6332.0
2016-05-23 11:55:00,239.6,239.68,239.52,239.68,4068.0,187.498,187.5606,187.4354,187.5606,4068.0
2016-05-23 12:00:00,239.71,239.84,239.7,239.83,4900.0,187.5841,187.6858,187.5762,187.678,4900.0
2016-05-23 12:05:00,239.81,239.83,239.71,239.71,7087.0,187.6623,187.678,187.5841,187.5841,7087.0
2016-05-23 12:10:00,239.74,239.88,239.71,239.81,7071.0,187.6075,187.7171,187.5841,187.6623,7071.0
2016-05-23 12:15:00,239.84,239.84,239.72,239.78,3125.0,187.6858,187.6858,187.5919,187.6389,3125.0
2016-05-23 12:20:00,239.81,239.86,239.75,239.75,3600.0,187.6623,187.7015,187.6154,187.6154,3600.0
2016-05-23 12:25:00,239.75,239.85,239.75,239.85,2300.0,187.6154,187.6936,187.6154,187.6936,2300.0
2016-05-23 12:30:00,239.85,239.86,239.73,239.76,3409.0,187.6936,187.7015,187.5997,187.6232,3409.0
2016-05-23 12:35:00,239.74,239.75,239.6,239.63,2900.0,187.6075,187.6154,187.498,187.5215,2900.0
2016-05-23 12:40:00,239.56,239.76,239.55,239.76,3269.0,187.4667,187.6232,187.4589,187.6232,3269.0
2016-05-23 12:45:00,239.73,239.81,239.69,239.76,4700.0,187.5997,187.6623,187.5684,187.6232,4700.0
2016-05-23 12:50:00,239.73,239.73,239.64,239.68,3778.0,187.5997,187.5997,187.5293,187.5606,3778.0
2016-05-23 12:55:00,239.71,239.82,239.71,239.77,4115.0,187.5841,187.6702,187.5841,187.631,4115.0
2016-05-23 13:00:00,239.82,239.9,239.75,239.78,3300.0,187.6702,187.7328,187.6154,187.6389,3300.0
2016-05-23 13:05:00,239.76,239.8,239.69,239.7,2373.0,187.6232,187.6545,187.5684,187.5762,2373.0
2016-05-23 13:10:00,239.69,239.9,239.65,239.88,5419.0,187.5684,187.7328,187.5371,187.7171,5419.0
2016-05-23 13:15:00,239.93,239.93,239.84,239.87,4157.0,187.7562,187.7562,187.6858,187.7093,4157.0
2016-05-23 13:20:00,239.84,239.88,239.8,239.87,4300.0,187.6858,187.7171,187.6545,187.7093,4300.0
2016-05-23 13:25:00,239.84,239.84,239.78,239.83,500.0,187.6858,187.6858,187.6389,187.678,500.0
2016-05-23 13:30:00,239.76,239.77,239.64,239.77,4782.0,187.6232,187.631,187.5293,187.631,4782.0
2016-05-23 13:35:00,239.76,239.78,239.73,239.75,3200.0,187.6232,187.6389,187.5997,187.6154,3200.0
2016-05-23 13:40:00,239.78,239.84,239.65,239.69,18450.0,187.6389,187.6858,187.5371,187.5684,18450.0
2016-05-23 13:45:00,239.67,239.83,239.66,239.66,8200.0,187.5528,187.678,187.5449,187.5449,8200.0
2016-05-23 13:50:00,239.71,239.84,239.71,239.82,27156.0,187.5841,187.6858,187.5841,187.6702,27156.0
2016-05-23 13:55:00,239.81,240.04,239.81,239.97,12016.0,187.6623,187.8423,187.6623,187.7875,12016.0
2016-05-23 14:00:00,239.98,240.07,239.97,239.97,4119.0,187.7954,187.8658,187.7875,187.7875,4119.0
2016-05-23 14:05:00,239.97,240.06,239.93,239.96,2857.0,187.7875,187.858,187.7562,187.7797,2857.0
2016-05-23 14:10:00,240.02,240.05,239.98,240.01,2524.0,187.8267,187.8501,187.7954,187.8188,2524.0
2016-05-23 14:15:00,239.99,240.15,239.98,240.13,4119.0,187.8032,187.9284,187.7954,187.9127,4119.0
2016-05-23 14:20:00,240.06,240.23,240.03,240.23,1700.0,187.858,187.991,187.8345,187.991,1700.0
2016-05-23 14:25:00,240.22,240.39,240.15,240.34,10074.0,187.9832,188.1162,187.9284,188.0771,10074.0
2016-05-23 14:30:00,240.33,240.34,240.08,240.14,4079.0,188.0693,188.0771,187.8736,187.9206,4079.0
2016-05-23 14:35:00,240.14,240.24,240.13,240.16,3946.0,187.9206,187.9988,187.9127,187.9362,3946.0
2016-05-23 14:40:00,240.18,240.35,240.1,240.23,7129.0,187.9519,188.0849,187.8893,187.991,7129.0
2016-05-23 14:45:00,240.17,240.33,240.06,240.2,7493.0,187.944,188.0693,187.858,187.9675,7493.0
2016-05-23 14:50:00,240.27,240.27,240.05,240.07,2544.0,188.0223,188.0223,187.8501,187.8658,2544.0
2016-05-23 14:55:00,240.07,240.11,239.86,239.86,5470.0,187.8658,187.8971,187.7015,187.7015,5470.0
2016-05-23 15:00:00,239.86,240.1,239.85,239.95,6061.0,187.7015,187.8893,187.6936,187.7719,6061.0
2016-05-23 15:05:00,239.96,240.07,239.93,239.95,4608.0,187.7797,187.8658,187.7562,187.7719,4608.0
2016-05-23 15:10:00,239.93,239.93,239.81,239.87,2475.0,187.7562,187.7562,187.6623,187.7093,2475.0
2016-05-23 15:15:00,239.86,239.89,239.82,239.83,5748.0,187.7015,187.7249,187.6702,187.678,5748.0
2016-05-23 15:20:00,239.8,239.9,239.72,239.85,4933.0,187.6545,187.7328,187.5919,187.6936,4933.0
2016-05-23 15:25:00,239.88,239.94,239.81,239.93,4906.0,187.7171,187.7641,187.6623,187.7562,4906.0
2016-05-23 15:30:00,239.94,240.02,239.82,239.97,6534.0,187.7641,187.8267,187.6702,187.7875,6534.0
2016-05-23 15:35:00,239.95,239.98,239.87,239.89,5150.0,187.7719,187.7954,187.7093,187.7249,5150.0
2016-05-23 15:40:00,239.89,239.91,239.71,239.71,12250.0,187.7249,187.7406,187.5841,187.5841,12250.0
2016-05-23 15:45:00,239.71,239.81,239.65,239.76,15919.0,187.5841,187.6623,187.5371,187.6232,15919.0
2016-05-23 15:50:00,239.76,239.79,239.54,239.54,17179.0,187.6232,187.6467,187.451,187.451,17179.0
2016-05-23 15:55:00,239.54,239.6,239.35,239.6,36806.0,187.451,187.498,187.3024,187.498,36806.0
2016-05-24 09:30:00,240.4,241.13,240.3,241.13,16351.0,188.124,188.6953,188.0458,188.6953,16351.0
2016-05-24 09:35:00,240.97,241.37,240.77,241.15,14760.0,188.5701,188.8831,188.4136,188.7109,14760.0
2016-05-24 09:40:00,241.23,241.5,241.23,241.25,12089.0,188.7735,188.9848,188.7735,188.7892,12089.0
2016-05-24 09:45:00,241.33,241.6,241.15,241.52,6599.0,188.8518,189.0631,188.7109,189.0005,6599.0
2016-05-24 09:50:00,241.6,241.63,241.27,241.49,2170.0,189.0631,189.0866,188.8048,188.977,2170.0
2016-05-24 09:55:00,241.46,241.75,241.12,241.12,3878.0,188.9535,189.1805,188.6875,188.6875,3878.0
2016-05-24 10:00:00,241.38,241.66,241.28,241.66,2249.0,188.8909,189.11,188.8127,189.11,2249.0
2016-05-24 10:05:00,241.54,241.54,241.09,241.11,5137.0,189.0161,189.0161,188.664,188.6796,5137.0
2016-05-24 10:10:00,241.16,241.21,240.55,240.8,14781.0,188.7188,188.7579,188.2414,188.437,14781.0
2016-05-24 10:15:00,240.81,241.0,240.74,241.0,3127.0,188.4449,188.5936,188.3901,188.5936,3127.0
2016-05-24 10:20:00,240.93,241.2,240.93,241.13,2771.0,188.5388,188.7501,188.5388,188.6953,2771.0
2016-05-24 10:25:00,241.14,241.29,241.04,241.17,4925.0,188.7031,188.8205,188.6249,188.7266,4925.0
2016-05-24 10:30:00,241.22,241.31,241.16,241.21,6578.0,188.7657,188.8361,188.7188,188.7579,6578.0
2016-05-24 10:35:00,241.12,241.55,241.12,241.34,9256.0,188.6875,189.024,188.6875,188.8596,9256.0
2016-05-24 10:40:00,241.4,241.69,241.22,241.22,30855.0,188.9066,189.1335,188.7657,188.7657,30855.0
2016-05-24 10:45:00,241.25,241.25,240.96,241.03,8052.0,188.7892,188.7892,188.5623,188.617,8052.0
2016-05-24 10:50:00,241.05,241.23,240.91,240.92,7930.0,188.6327,188.7735,188.5231,188.531,7930.0
2016-05-24 10:55:00,240.95,241.09,240.92,241.04,7527.0,188.5544,188.664,188.531,188.6249,7527.0
2016-05-24 11:00:00,241.05,241.16,241.0,241.08,9694.0,188.6327,188.7188,188.5936,188.6562,9694.0
2016-05-24 11:05:00,241.16,241.18,240.9,240.9,3288.0,188.7188,188.7344,188.5153,188.5153,3288.0
2016-05-24 11:10:00,240.84,241.02,240.83,240.87,5172.0,188.4683,188.6092,188.4605,188.4918,5172.0
2016-05-24 11:15:00,240.92,240.99,240.79,240.85,4577.0,188.531,188.5857,188.4292,188.4762,4577.0
2016-05-24 11:20:00,240.82,240.98,240.78,240.82,2900.0,188.4527,188.5779,188.4214,188.4527,2900.0
2016-05-24 11:25:00,240.86,240.96,240.65,240.72,4471.0,188.484,188.5623,188.3197,188.3744,4471.0
2016-05-24 11:30:00,240.7,240.88,240.7,240.83,3595.0,188.3588,188.4997,188.3588,188.4605,3595.0
2016-05-24 11:35:00,240.85,240.86,240.54,240.63,2910.0,188.4762,188.484,188.2336,188.304,2910.0
2016-05-24 11:40:00,240.69,240.86,240.59,240.71,5352.0,188.351,188.484,188.2727,188.3666,5352.0
2016-05-24 11:45:00,240.7,240.8,240.62,240.73,14661.0,188.3588,188.437,188.2962,188.3823,14661.0
2016-05-24 11:50:00,240.78,240.78,240.53,240.58,5978.0,188.4214,188.4214,188.2258,188.2649,5978.0
2016-05-24 11:55:00,240.6,240.98,240.54,240.9,22219.0,188.2805,188.5779,188.2336,188.5153,22219.0
2016-05-24 12:00:00,240.93,240.93,240.66,240.7,11700.0,188.5388,188.5388,188.3275,188.3588,11700.0
2016-05-24 12:05:00,240.69,240.76,240.55,240.65,7970.0,188.351,188.4057,188.2414,188.3197,7970.0
2016-05-24 12:10:00,240.63,240.72,240.59,240.66,3300.0,188.304,188.3744,188.2727,188.3275,3300.0
2016-05-24 12:15:00,240.71,240.72,240.57,240.67,4220.0,188.3666,188.3744,188.2571,188.3353,4220.0
2016-05-24 12:20:00,240.65,240.73,240.63,240.67,2931.0,188.3197,188.3823,188.304,188.3353,2931.0
2016-05-24 12:25:00,240.63,240.64,240.44,240.44,6240.0,188.304,188.3118,188.1553,188.1553,6240.0
2016-05-24 12:30:00,240.48,240.64,240.48,240.58,4157.0,188.1866,188.3118,188.1866,188.2649,4157.0
2016-05-24 12:35:00,240.57,240.64,240.42,240.55,5545.0,188.2571,188.3118,188.1397,188.2414,5545.0
2016-05-24 12:40:00,240.59,240.67,240.49,240.66,3879.0,188.2727,188.3353,188.1945,188.3275,3879.0
2016-05-24 12:45:00,240.74,240.75,240.65,240.67,3120.0,188.3901,188.3979,188.3197,188.3353,3120.0
2016-05-24 12:50:00,240.68,240.84,240.61,240.66,7198.0,188.3431,188.4683,188.2884,188.3275,7198.0
2016-05-24 12:55:00,240.64,240.88,240.64,240.88,2128.0,188.3118,188.4997,188.3118,188.4997,2128.0
2016-05-24 13:00:00,240.83,240.91,240.8,240.91,5199.0,188.4605,188.5231,188.437,188.5231,5199.0
2016-05-24 13:05:00,240.9,240.9,240.7,240.77,4043.0,188.5153,188.5153,188.3588,188.4136,4043.0
2016-05-24 13:10:00,240.74,240.84,240.74,240.84,3550.0,188.3901,188.4683,188.3901,188.4683,3550.0
2016-05-24 13:15:00,240.81,240.88,240.67,240.69,3119.0,188.4449,188.4997,188.3353,188.351,3119.0
2016-05-24 13:20:00,240.66,240.84,240.66,240.69,3150.0,188.3275,188.4683,188.3275,188.351,3150.0
2016-05-24 13:25:00,240.77,240.84,240.74,240.79,1807.0,188.4136,188.4683,188.3901,188.4292,1807.0
2016-05-24 13:30:00,240.83,240.93,240.79,240.8,2173.0,188.4605,188.5388,188.4292,188.437,2173.0
2016-05-24 13:35:00,240.76,240.82,240.73,240.8,1400.0,188.4057,188.4527,188.3823,188.437,1400.0
2016-05-24 13:40:00,240.8,240.92,240.79,240.9,2724.0,188.437,188.531,188.4292,188.5153,2724.0
2016-05-24 13:45:00,240.92,240.95,240.82,240.95,2000.0,188.531,188.5544,188.4527,188.5544,2000.0
2016-05-24 13:50:00,240.96,240.96,240.82,240.83,2420.0,188.5623,188.5623,188.4527,188.4605,2420.0
2016-05-24 13:55:00,240.81,240.94,240.81,240.85,5672.0,188.4449,188.5466,188.4449,188.4762,5672.0
2016-05-24 14:00:00,240.9,240.94,240.81,240.83,1688.0,188.5153,188.5466,188.4449,188.4605,1688.0
2016-05-24 14:05:00,240.87,240.92,240.83,240.91,6212.0,188.4918,188.531,188.4605,188.5231,6212.0
2016-05-24 14:10:00,240.87,240.97,240.81,240.97,5217.0,188.4918,188.5701,188.4449,188.5701,5217.0
2016-05-24 14:15:00,240.92,240.99,240.86,240.99,2425.0,188.531,188.5857,188.484,188.5857,2425.0
2016-05-24 14:20:00,240.96,241.06,240.89,241.06,3227.0,188.5623,188.6405,188.5075,188.6405,3227.0
2016-05-24 14:25:00,241.0,241.09,240.98,241.06,2552.0,188.5936,188.664,188.5779,188.6405,2552.0
2016-05-24 14:30:00,241.11,241.11,240.93,241.0,4061.0,188.6796,188.6796,188.5388,188.5936,4061.0
2016-05-24 14:35:00,240.96,241.03,240.91,240.94,5139.0,188.5623,188.617,188.5231,188.5466,5139.0
2016-05-24 14:40:00,241.0,241.06,240.89,240.89,3039.0,188.5936,188.6405,188.5075,188.5075,3039.0
2016-05-24 14:45:00,240.96,241.05,240.95,241.05,2749.0,188.5623,188.6327,188.5544,188.6327,2749.0
2016-05-24 14:50:00,241.08,241.17,241.08,241.12,10765.0,188.6562,188.7266,188.6562,188.6875,10765.0
2016-05-24 14:55:00,241.13,241.18,241.08,241.08,2482.0,188.6953,188.7344,188.6562,188.6562,2482.0
2016-05-24 15:00:00,241.07,241.15,241.04,241.15,4913.0,188.6483,188.7109,188.6249,188.7109,4913.0
2016-05-24 15:05:00,241.18,241.23,241.11,241.18,4011.0,188.7344,188.7735,188.6796,188.7344,4011.0
2016-05-24 15:10:00,241.23,241.44,241.23,241.44,3933.0,188.7735,188.9379,188.7735,188.9379,3933.0
2016-05-24 15:15:00,241.45,241.57,241.39,241.51,3678.0,188.9457,189.0396,188.8987,188.9927,3678.0
2016-05-24 15:20:00,241.51,241.61,241.45,241.56,6604.0,188.9927,189.0709,188.9457,189.0318,6604.0
2016-05-24 15:25:00,241.58,241.68,241.42,241.51,4598.0,189.0474,189.1257,188.9222,188.9927,4598.0
2016-05-24 15:30:00,241.51,241.51,241.06,241.06,3750.0,188.9927,188.9927,188.6405,188.6405,3750.0
2016-05-24 15:35:00,241.04,241.12,240.97,241.06,7937.0,188.6249,188.6875,188.5701,188.6405,7937.0
2016-05-24 15:40:00,241.08,241.15,240.96,240.99,8562.0,188.6562,188.7109,188.5623,188.5857,8562.0
2016-05-24 15:45:00,241.01,241.09,240.93,241.02,6017.0,188.6014,188.664,188.5388,188.6092,6017.0
2016-05-24 15:50:00,241.01,241.06,240.93,240.93,7911.0,188.6014,188.6405,188.5388,188.5388,7911.0
2016-05-24 15:55:00,240.93,241.1,240.91,240.94,31583.0,188.5388,188.6718,188.5231,188.5466,31583.0
2016-05-25 09:30:00,241.3,241.56,241.19,241.39,20930.0,188.8283,189.0318,188.7422,188.8987,20930.0
2016-05-25 09:35:00,241.29,241.49,241.06,241.36,6722.0,188.8205,188.977,188.6405,188.8753,6722.0
2016-05-25 09:40:00,241.19,241.47,241.09,241.42,3850.0,188.7422,188.9614,188.664,188.9222,3850.0
2016-05-25 09:45:00,241.46,241.5,241.22,241.33,4820.0,188.9535,188.9848,188.7657,188.8518,4820.0
2016-05-25 09:50:00,241.34,241.34,241.0,241.12,5250.0,188.8596,188.8596,188.5936,188.6875,5250.0
2016-05-25 09:55:00,240.99,241.23,240.9,240.97,12453.0,188.5857,188.7735,188.5153,188.5701,12453.0
2016-05-25 10:00:00,240.9,241.17,240.85,240.86,16324.0,188.5153,188.7266,188.4762,188.484,16324.0
2016-05-25 10:05:00,240.78,241.11,240.78,241.11,9063.0,188.4214,188.6796,188.4214,188.6796,9063.0
2016-05-25 10:10:00,241.11,241.32,240.99,240.99,16006.0,188.6796,188.844,188.5857,188.5857,16006.0
2016-05-25 10:15:00,241.02,241.2,240.93,241.12,7715.0,188.6092,188.7501,188.5388,188.6875,7715.0
2016-05-25 10:20:00,241.04,241.09,240.76,240.99,14591.0,188.6249,188.664,188.4057,188.5857,14591.0
2016-05-25 10:25:00,240.91,240.97,240.76,240.9,6470.0,188.5231,188.5701,188.4057,188.5153,6470.0
2016-05-25 10:30:00,240.94,240.94,240.5,240.7,9419.0,188.5466,188.5466,188.2023,188.3588,9419.0
2016-05-25 10:35:00,240.69,240.96,240.55,240.92,8442.0,188.351,188.5623,188.2414,188.531,8442.0
2016-05-25 10:40:00,240.92,241.14,240.63,240.67,9931.0,188.531,188.7031,188.304,188.3353,9931.0
2016-05-25 10:45:00,240.66,240.83,240.55,240.83,2628.0,188.3275,188.4605,188.2414,188.4605,2628.0
2016-05-25 10:50:00,240.78,241.04,240.74,241.01,3948.0,188.4214,188.6249,188.3901,188.6014,3948.0
2016-05-25 10:55:00,241.03,241.19,240.75,240.89,11216.0,188.617,188.7422,188.3979,188.5075,11216.0
2016-05-25 11:00:00,240.84,241.26,240.84,241.2,2798.0,188.4683,188.797,188.4683,188.7501,2798.0
2016-05-25 11:05:00,241.12,241.41,241.04,241.41,3242.0,188.6875,188.9144,188.6249,188.9144,3242.0
2016-05-25 11:10:00,241.29,241.3,240.99,241.13,3649.0,188.8205,188.8283,188.5857,188.6953,3649.0
2016-05-25 11:15:00,241.15,241.26,241.11,241.26,2948.0,188.7109,188.797,188.6796,188.797,2948.0
2016-05-25 11:20:00,241.24,241.29,241.07,241.12,3823.0,188.7814,188.8205,188.6483,188.6875,3823.0
2016-05-25 11:25:00,241.2,241.27,241.11,241.23,2513.0,188.7501,188.8048,188.6796,188.7735,2513.0
2016-05-25 11:30:00,241.21,241.21,240.99,241.01,5240.0,188.7579,188.7579,188.5857,188.6014,5240.0
2016-05-25 11:35:00,241.03,241.24,241.03,241.18,5161.0,188.617,188.7814,188.617,188.7344,5161.0
2016-05-25 11:40:00,241.2,241.31,241.1,241.2,7432.0,188.7501,188.8361,188.6718,188.7501,7432.0
2016-05-25 11:45:00,241.14,241.15,240.94,240.95,4601.0,188.7031,188.7109,188.5466,188.5544,4601.0
2016-05-25 11:50:00,240.82,240.88,240.7,240.86,5762.0,188.4527,188.4997,188.3588,188.484,5762.0
2016-05-25 11:55:00,240.88,240.88,240.54,240.64,10088.0,188.4997,188.4997,188.2336,188.3118,10088.0
2016-05-25 12:00:00,240.65,240.75,240.6,240.67,3614.0,188.3197,188.3979,188.2805,188.3353,3614.0
2016-05-25 12:05:00,240.63,240.78,240.6,240.68,6083.0,188.304,188.4214,188.2805,188.3431,6083.0
2016-05-25 12:10:00,240.68,240.82,240.62,240.75,5839.0,188.3431,188.4527,188.2962,188.3979,5839.0
2016-05-25 12:15:00,240.85,240.86,240.72,240.75,1682.0,188.4762,188.484,188.3744,188.3979,1682.0
2016-05-25 12:20:00,240.77,240.9,240.77,240.84,1000.0,188.4136,188.5153,188.4136,188.4683,1000.0
2016-05-25 12:25:00,240.89,240.95,240.8,240.8,2070.0,188.5075,188.5544,188.437,188.437,2070.0
2016-05-25 12:30:00,240.78,240.78,240.68,240.77,1908.0,188.4214,188.4214,188.3431,188.4136,1908.0
2016-05-25 12:35:00,240.86,240.87,240.75,240.86,2200.0,188.484,188.4918,188.3979,188.484,2200.0
2016-05-25 12:40:00,240.8,240.98,240.8,240.93,2400.0,188.437,188.5779,188.437,188.5388,2400.0
2016-05-25 12:45:00,240.87,240.88,240.76,240.77,2532.0,188.4918,188.4997,188.4057,188.4136,2532.0
2016-05-25 12:50:00,240.79,240.88,240.71,240.74,4308.0,188.4292,188.4997,188.3666,188.3901,4308.0
2016-05-25 12:55:00,240.71,240.84,240.71,240.75,5230.0,188.3666,188.4683,188.3666,188.3979,5230.0
2016-05-25 13:00:00,240.75,240.88,240.58,240.87,8622.0,188.3979,188.4997,188.2649,188.4918,8622.0
2016-05-25 13:05:00,240.88,240.97,240.73,240.84,1907.0,188.4997,188.5701,188.3823,188.4683,1907.0
2016-05-25 13:10:00,240.79,240.81,240.69,240.81,3855.0,188.4292,188.4449,188.351,188.4449,3855.0
2016-05-25 13:15:00,240.89,240.89,240.74,240.87,4038.0,188.5075,188.5075,188.3901,188.4918,4038.0
2016-05-25 13:20:00,240.81,240.88,240.76,240.86,2846.0,188.4449,188.4997,188.4057,188.484,2846.0
2016-05-25 13:25:00,240.93,241.0,240.9,240.95,3723.0,188.5388,188.5936,188.5153,188.5544,3723.0
2016-05-25 13:30:00,240.96,241.0,240.88,240.97,3442.0,188.5623,188.5936,188.4997,188.5701,3442.0
2016-05-25 13:35:00,240.88,241.12,240.88,241.0,6919.0,188.4997,188.6875,188.4997,188.5936,6919.0
2016-05-25 13:40:00,241.08,241.08,240.87,240.96,6822.0,188.6562,188.6562,188.4918,188.5623,6822.0
2016-05-25 13:45:00,241.01,241.03,240.74,240.75,3865.0,188.6014,188.617,188.3901,188.3979,3865.0
2016-05-25 13:50:00,240.78,240.99,240.74,240.9,2611.0,188.4214,188.5857,188.3901,188.5153,2611.0
2016-05-25 13:55:00,240.91,240.97,240.85,240.92,2020.0,188.5231,188.5701,188.4762,188.531,2020.0
2016-05-25 14:00:00,240.92,240.97,240.72,240.81,3992.0,188.531,188.5701,188.3744,188.4449,3992.0
2016-05-25 14:05:00,240.82,240.86,240.73,240.73,5910.0,188.4527,188.484,188.3823,188.3823,5910.0
2016-05-25 14:10:00,240.73,240.8,240.7,240.73,5111.0,188.3823,188.437,188.3588,188.3823,5111.0
2016-05-25 14:15:00,240.69,240.8,240.67,240.75,8671.0,188.351,188.437,188.3353,188.3979,8671.0
2016-05-25 14:20:00,240.82,240.87,240.78,240.86,3579.0,188.4527,188.4918,188.4214,188.484,3579.0
2016-05-25 14:25:00,240.88,241.03,240.88,240.98,4282.0,188.4997,188.617,188.4997,188.5779,4282.0
2016-05-25 14:30:00,240.95,241.02,240.9,241.01,4834.0,188.5544,188.6092,188.5153,188.6014,4834.0
2016-05-25 14:35:00,241.05,241.07,240.93,240.95,3805.0,188.6327,188.6483,188.5388,188.5544,3805.0
2016-05-25 14:40:00,240.92,240.92,240.73,240.76,3883.0,188.531,188.531,188.3823,188.4057,3883.0
2016-05-25 14:45:00,240.76,240.92,240.7,240.7,3918.0,188.4057,188.531,188.3588,188.3588,3918.0
2016-05-25 14:50:00,240.64,240.79,240.64,240.73,6326.0,188.3118,188.4292,188.3118,188.3823,6326.0
2016-05-25 14:55:00,240.74,240.77,240.64,240.71,5890.0,188.3901,188.4136,188.3118,188.3666,5890.0
2016-05-25 15:00:00,240.74,240.8,240.69,240.69,8242.0,188.3901,188.437,188.351,188.351,8242.0
2016-05-25 15:05:00,240.65,240.8,240.65,240.75,4750.0,188.3197,188.437,188.3197,188.3979,4750.0
2016-05-25 15:10:00,240.8,240.84,240.72,240.81,5542.0,188.437,188.4683,188.3744,188.4449,5542.0
2016-05-25 15:15:00,240.8,240.95,240.8,240.93,5597.0,188.437,188.5544,188.437,188.5388,5597.0
2016-05-25 15:20:00,240.96,241.01,240.92,240.92,4138.0,188.5623,188.6014,188.531,188.531,4138.0
2016-05-25 15:25:00,240.89,241.27,240.88,241.27,7271.0,188.5075,188.8048,188.4997,188.8048,7271.0
2016-05-25 15:30:00,241.23,241.26,241.12,241.19,6880.0,188.7735,188.797,188.6875,188.7422,6880.0
2016-05-25 15:35:00,241.21,241.22,241.02,241.02,5219.0,188.7579,188.7657,188.6092,188.6092,5219.0
2016-05-25 15:40:00,241.02,241.11,241.0,241.05,6527.0,188.6092,188.6796,188.5936,188.6327,6527.0
2016-05-25 15:45:00,241.06,241.08,240.82,240.96,8878.0,188.6405,188.6562,188.4527,188.5623,8878.0
2016-05-25 15:50:00,240.94,241.0,240.8,240.86,9363.0,188.5466,188.5936,188.437,188.484,9363.0
2016-05-25 15:55:00,240.88,241.06,240.81,240.82,30024.0,188.4997,188.6405,188.4449,188.4527,30024.0
2016-05-26 09:30:00,240.59,240.9,240.51,240.61,15572.0,188.2727,188.5153,188.2101,188.2884,15572.0
2016-05-26 09:35:00,240.69,241.09,240.68,241.08,5333.0,188.351,188.664,188.3431,188.6562,5333.0
2016-05-26 09:40:00,241.01,241.27,240.89,241.27,2750.0,188.6014,188.8048,188.5075,188.8048,2750.0
2016-05-26 09:45:00,241.32,241.38,241.19,241.21,4989.0,188.844,188.8909,188.7422,188.7579,4989.0
2016-05-26 09:50:00,241.32,241.32,240.77,240.77,7329.0,188.844,188.844,188.4136,188.4136,7329.0
2016-05-26 09:55:00,240.91,241.03,240.75,240.77,6601.0,188.5231,188.617,188.3979,188.4136,6601.0
2016-05-26 10:00:00,240.8,240.97,240.77,240.89,5412.0,188.437,188.5701,188.4136,188.5075,5412.0
2016-05-26 10:05:00,240.93,241.07,240.82,240.82,5693.0,188.5388,188.6483,188.4527,188.4527,5693.0
2016-05-26 10:10:00,240.87,241.17,240.86,241.1,5936.0,188.4918,188.7266,188.484,188.6718,5936.0
2016-05-26 10:15:00,241.17,241.23,240.96,241.08,3925.0,188.7266,188.7735,188.5623,188.6562,3925.0
2016-05-26 10:20:00,241.04,241.11,240.95,241.01,2600.0,188.6249,188.6796,188.5544,188.6014,2600.0
2016-05-26 10:25:00,241.02,241.08,240.81,240.88,5389.0,188.6092,188.6562,188.4449,188.4997,5389.0
2016-05-26 10:30:00,240.83,241.07,240.66,240.71,8081.0,188.4605,188.6483,188.3275,188.3666,8081.0
2016-05-26 10:35:00,240.71,240.97,240.65,240.85,10509.0,188.3666,188.5701,188.3197,188.4762,10509.0
2016-05-26 10:40:00,240.85,240.9,240.53,240.57,12433.0,188.4762,188.5153,188.2258,188.2571,12433.0
2016-05-26 10:45:00,240.57,240.59,240.31,240.4,7179.0,188.2571,188.2727,188.0536,188.124,7179.0
2016-05-26 10:50:00,240.38,240.38,240.11,240.2,8205.0,188.1084,188.1084,187.8971,187.9675,8205.0
2016-05-26 10:55:00,240.22,240.51,240.2,240.51,7147.0,187.9832,188.2101,187.9675,188.2101,7147.0
2016-05-26 11:00:00,240.47,240.68,240.46,240.67,2616.0,188.1788,188.3431,188.171,188.3353,2616.0
2016-05-26 11:05:00,240.62,240.67,240.5,240.59,4376.0,188.2962,188.3353,188.2023,188.2727,4376.0
2016-05-26 11:10:00,240.6,240.89,240.6,240.76,2985.0,188.2805,188.5075,188.2805,188.4057,2985.0
2016-05-26 11:15:00,240.79,240.92,240.65,240.75,5031.0,188.4292,188.531,188.3197,188.3979,5031.0
2016-05-26 11:20:00,240.66,240.75,240.61,240.73,5427.0,188.3275,188.3979,188.2884,188.3823,5427.0
2016-05-26 11:25:00,240.7,240.78,240.47,240.67,6111.0,188.3588,188.4214,188.1788,188.3353,6111.0
2016-05-26 11:30:00,240.63,240.74,240.48,240.74,7583.0,188.304,188.3901,188.1866,188.3901,7583.0
2016-05-26 11:35:00,240.83,240.83,240.73,240.74,2875.0,188.4605,188.4605,188.3823,188.3901,2875.0
2016-05-26 11:40:00,240.69,240.76,240.55,240.67,2124.0,188.351,188.4057,188.2414,188.3353,2124.0
2016-05-26 11:45:00,240.67,240.86,240.65,240.75,3717.0,188.3353,188.484,188.3197,188.3979,3717.0
2016-05-26 11:50:00,240.73,240.78,240.68,240.75,2043.0,188.3823,188.4214,188.3431,188.3979,2043.0
2016-05-26 11:55:00,240.82,240.9,240.81,240.87,2465.0,188.4527,188.5153,188.4449,188.4918,2465.0
2016-05-26 12:00:00,240.85,240.87,240.6,240.6,1698.0,188.4762,188.4918,188.2805,188.2805,1698.0
2016-05-26 12:05:00,240.68,240.81,240.68,240.73,3360.0,188.3431,188.4449,188.3431,188.3823,3360.0
2016-05-26 12:10:00,240.74,240.77,240.63,240.76,2179.0,188.3901,188.4136,188.304,188.4057,2179.0
2016-05-26 12:15:00,240.72,240.72,240.5,240.55,2630.0,188.3744,188.3744,188.2023,188.2414,2630.0
2016-05-26 12:20:00,240.53,240.57,240.46,240.57,1502.0,188.2258,188.2571,188.171,188.2571,1502.0
2016-05-26 12:25:00,240.54,240.55,240.41,240.53,3036.0,188.2336,188.2414,188.1319,188.2258,3036.0
2016-05-26 12:30:00,240.54,240.58,240.49,240.58,965.0,188.2336,188.2649,188.1945,188.2649,965.0
2016-05-26 12:35:00,240.58,240.69,240.57,240.69,3524.0,188.2649,188.351,188.2571,188.351,3524.0
2016-05-26 12:40:00,240.67,240.71,240.47,240.53,3421.0,188.3353,188.3666,188.1788,188.2258,3421.0
2016-05-26 12:45:00,240.56,240.69,240.53,240.65,3500.0,188.2492,188.351,188.2258,188.3197,3500.0
2016-05-26 12:50:00,240.7,240.7,240.6,240.64,1300.0,188.3588,188.3588,188.2805,188.3118,1300.0
2016-05-26 12:55:00,240.66,240.73,240.66,240.69,2100.0,188.3275,188.3823,188.3275,188.351,2100.0
2016-05-26 13:00:00,240.7,240.7,240.66,240.68,2412.0,188.3588,188.3588,188.3275,188.3431,2412.0
2016-05-26 13:05:00,240.69,240.71,240.63,240.71,1499.0,188.351,188.3666,188.304,188.3666,1499.0
2016-05-26 13:10:00,240.64,240.82,240.63,240.82,4620.0,188.3118,188.4527,188.304,188.4527,4620.0
2016-05-26 13:15:00,240.8,240.97,240.79,240.96,1215.0,188.437,188.5701,188.4292,188.5623,1215.0
2016-05-26 13:20:00,240.95,241.01,240.89,240.99,1768.0,188.5544,188.6014,188.5075,188.5857,1768.0
2016-05-26 13:25:00,241.02,241.08,241.01,241.08,725.0,188.6092,188.6562,188.6014,188.6562,725.0
2016-05-26 13:30:00,241.02,241.12,240.96,241.09,5601.0,188.6092,188.6875,188.5623,188.664,5601.0
2016-05-26 13:35:00,241.06,241.14,241.01,241.13,5143.0,188.6405,188.7031,188.6014,188.6953,5143.0
2016-05-26 13:40:00,241.1,241.13,241.0,241.04,4211.0,188.6718,188.6953,188.5936,188.6249,4211.0
2016-05-26 13:45:00,241.0,241.05,241.0,241.04,1455.0,188.5936,188.6327,188.5936,188.6249,1455.0
2016-05-26 13:50:00,241.05,241.05,240.84,240.9,5698.0,188.6327,188.6327,188.4683,188.5153,5698.0
2016-05-26 13:55:00,240.9,241.03,240.9,240.99,3182.0,188.5153,188.617,188.5153,188.5857,3182.0
2016-05-26 14:00:00,241.03,241.15,241.03,241.07,3200.0,188.617,188.7109,188.617,188.6483,3200.0
2016-05-26 14:05:00,241.06,241.18,241.01,241.09,4909.0,188.6405,188.7344,188.6014,188.664,4909.0
2016-05-26 14:10:00,241.15,241.2,241.06,241.06,3581.0,188.7109,188.7501,188.6405,188.6405,3581.0
2016-05-26 14:15:00,241.05,241.11,241.03,241.08,3554.0,188.6327,188.6796,188.617,188.6562,3554.0
2016-05-26 14:20:00,241.06,241.26,241.03,241.26,3851.0,188.6405,188.797,188.617,188.797,3851.0
2016-05-26 14:25:00,241.27,241.33,241.19,241.19,7630.0,188.8048,188.8518,188.7422,188.7422,7630.0
2016-05-26 14:30:00,241.19,241.31,241.19,241.3,4738.0,188.7422,188.8361,188.7422,188.8283,4738.0
2016-05-26 14:35:00,241.3,241.3,241.1,241.21,2434.0,188.8283,188.8283,188.6718,188.7579,2434.0
2016-05-26 14:40:00,241.2,241.32,241.18,241.26,3719.0,188.7501,188.844,188.7344,188.797,3719.0
2016-05-26 14:45:00,241.29,241.38,241.28,241.36,14366.0,188.8205,188.8909,188.8127,188.8753,14366.0
2016-05-26 14:50:00,241.33,241.52,241.3,241.49,9508.0,188.8518,189.0005,188.8283,188.977,9508.0
2016-05-26 14:55:00,241.51,241.58,241.47,241.58,4685.0,188.9927,189.0474,188.9614,189.0474,4685.0
2016-05-26 15:00:00,241.56,241.57,241.41,241.51,6619.0,189.0318,189.0396,188.9144,188.9927,6619.0
2016-05-26 15:05:00,241.51,241.58,241.48,241.56,5094.0,188.9927,189.0474,188.9692,189.0318,5094.0
2016-05-26 15:10:00,241.56,241.56,241.51,241.53,6482.0,189.0318,189.0318,188.9927,189.0083,6482.0
2016-05-26 15:15:00,241.53,241.63,241.51,241.6,5951.0,189.0083,189.0866,188.9927,189.0631,5951.0
2016-05-26 15:20:00,241.62,241.65,241.55,241.6,6193.0,189.0787,189.1022,189.024,189.0631,6193.0
2016-05-26 15:25:00,241.56,242.0,241.56,241.59,15637.0,189.0318,189.3761,189.0318,189.0553,15637.0
2016-05-26 15:30:00,241.56,241.74,241.56,241.73,10851.0,189.0318,189.1726,189.0318,189.1648,10851.0
2016-05-26 15:35:00,241.74,241.74,241.59,241.61,9479.0,189.1726,189.1726,189.0553,189.0709,9479.0
2016-05-26 15:40:00,241.6,241.62,241.55,241.59,9977.0,189.0631,189.0787,189.024,189.0553,9977.0
2016-05-26 15:45:00,241.58,241.58,241.52,241.56,12172.0,189.0474,189.0474,189.0005,189.0318,12172.0
2016-05-26 15:50:00,241.6,241.6,241.46,241.47,9442.0,189.0631,189.0631,188.9535,188.9614,9442.0
2016-05-26 15:55:00,241.48,241.55,241.39,241.51,31059.0,188.9692,189.024,188.8987,188.9927,31059.0
2016-05-27 09:30:00,240.0,240.79,239.21,239.85,21450.0,189.1017,189.7242,188.4793,188.9835,21450.0
2016-05-27 09:35:00,239.98,240.34,239.95,240.28,8287.0,189.086,189.3696,189.0623,189.3223,8287.0
2016-05-27 09:40:00,240.39,240.82,240.32,240.4,20011.0,189.409,189.7478,189.3539,189.4169,20011.0
2016-05-27 09:45:00,240.3,240.35,240.0,240.13,15801.0,189.3381,189.3775,189.1017,189.2042,15801.0
2016-05-27 09:50:00,240.15,240.43,240.08,240.27,16620.0,189.2199,189.4405,189.1648,189.3145,16620.0
2016-05-27 09:55:00,240.17,240.35,240.15,240.21,7527.0,189.2357,189.3775,189.2199,189.2672,7527.0
2016-05-27 10:00:00,240.34,240.39,239.99,239.99,7150.0,189.3696,189.409,189.0938,189.0938,7150.0
2016-05-27 10:05:00,240.01,240.04,239.75,239.84,7504.0,189.1096,189.1332,188.9047,188.9757,7504.0
2016-05-27 10:10:00,239.85,239.85,239.49,239.49,6958.0,188.9835,188.9835,188.6999,188.6999,6958.0
2016-05-27 10:15:00,239.47,239.82,239.47,239.66,10955.0,188.6841,188.9599,188.6841,188.8338,10955.0
2016-05-27 10:20:00,239.65,239.85,239.5,239.58,8568.0,188.826,188.9835,188.7078,188.7708,8568.0
2016-05-27 10:25:00,239.58,239.7,239.53,239.67,6555.0,188.7708,188.8654,188.7314,188.8417,6555.0
2016-05-27 10:30:00,239.67,239.99,239.67,239.96,11584.0,188.8417,189.0938,188.8417,189.0702,11584.0
2016-05-27 10:35:00,240.02,240.02,239.9,239.91,5219.0,189.1175,189.1175,189.0229,189.0308,5219.0
2016-05-27 10:40:00,239.96,240.01,239.88,239.88,4406.0,189.0702,189.1096,189.0072,189.0072,4406.0
2016-05-27 10:45:00,239.82,240.11,239.76,240.02,15093.0,188.9599,189.1884,188.9126,189.1175,15093.0
2016-05-27 10:50:00,240.02,240.11,239.93,240.04,6243.0,189.1175,189.1884,189.0466,189.1332,6243.0
2016-05-27 10:55:00,240.04,240.04,239.87,239.96,5275.0,189.1332,189.1332,188.9993,189.0702,5275.0
2016-05-27 11:00:00,240.01,240.1,239.95,239.99,5803.0,189.1096,189.1805,189.0623,189.0938,5803.0
2016-05-27 11:05:00,240.03,240.14,239.97,240.03,5921.0,189.1254,189.212,189.0781,189.1254,5921.0
2016-05-27 11:10:00,240.02,240.13,239.97,240.13,2911.0,189.1175,189.2042,189.0781,189.2042,2911.0
2016-05-27 11:15:00,240.14,240.17,239.88,239.89,6991.0,189.212,189.2357,189.0072,189.0151,6991.0
2016-05-27 11:20:00,239.92,239.92,239.7,239.73,3075.0,189.0387,189.0387,188.8654,188.889,3075.0
2016-05-27 11:25:00,239.76,240.01,239.76,239.99,5110.0,188.9126,189.1096,188.9126,189.0938,5110.0
2016-05-27 11:30:00,240.05,240.32,240.05,240.27,3881.0,189.1411,189.3539,189.1411,189.3145,3881.0
2016-05-27 11:35:00,240.2,240.32,240.11,240.11,3604.0,189.2593,189.3539,189.1884,189.1884,3604.0
2016-05-27 11:40:00,240.17,240.27,240.12,240.2,3446.0,189.2357,189.3145,189.1963,189.2593,3446.0
2016-05-27 11:45:00,240.3,240.3,240.07,240.21,4868.0,189.3381,189.3381,189.1569,189.2672,4868.0
2016-05-27 11:50:00,240.23,240.31,240.16,240.2,4955.0,189.283,189.346,189.2278,189.2593,4955.0
2016-05-27 11:55:00,240.23,240.23,239.98,239.98,5148.0,189.283,189.283,189.086,189.086,5148.0
2016-05-27 12:00:00,240.01,240.1,239.96,240.08,1332.0,189.1096,189.1805,189.0702,189.1648,1332.0
2016-05-27 12:05:00,240.11,240.18,240.11,240.13,6169.0,189.1884,189.2436,189.1884,189.2042,6169.0
2016-05-27 12:10:00,240.17,240.17,240.11,240.12,9194.0,189.2357,189.2357,189.1884,189.1963,9194.0
2016-05-27 12:15:00,240.12,240.22,240.11,240.14,5232.0,189.1963,189.2751,189.1884,189.212,5232.0
2016-05-27 12:20:00,240.11,240.18,240.08,240.08,5301.0,189.1884,189.2436,189.1648,189.1648,5301.0
2016-05-27 12:25:00,240.1,240.15,240.0,240.1,6058.0,189.1805,189.2199,189.1017,189.1805,6058.0
2016-05-27 12:30:00,240.07,240.18,240.07,240.12,2845.0,189.1569,189.2436,189.1569,189.1963,2845.0
2016-05-27 12:35:00,240.19,240.19,240.04,240.08,2187.0,189.2514,189.2514,189.1332,189.1648,2187.0
2016-05-27 12:40:00,240.1,240.2,240.06,240.06,4904.0,189.1805,189.2593,189.149,189.149,4904.0
2016-05-27 12:45:00,240.1,240.16,240.01,240.09,3147.0,189.1805,189.2278,189.1096,189.1726,3147.0
2016-05-27 12:50:00,240.06,240.15,240.03,240.1,3036.0,189.149,189.2199,189.1254,189.1805,3036.0
2016-05-27 12:55:00,240.1,240.11,240.03,240.06,2214.0,189.1805,189.1884,189.1254,189.149,2214.0
2016-05-27 13:00:00,240.1,240.27,240.06,240.19,7202.0,189.1805,189.3145,189.149,189.2514,7202.0
2016-05-27 13:05:00,240.17,240.21,240.1,240.2,3829.0,189.2357,189.2672,189.1805,189.2593,3829.0
2016-05-27 13:10:00,240.18,240.2,240.1,240.15,2932.0,189.2436,189.2593,189.1805,189.2199,2932.0
2016-05-27 13:15:00,240.14,240.17,240.01,240.05,3880.0,189.212,189.2357,189.1096,189.1411,3880.0
2016-05-27 13:20:00,240.14,240.14,240.02,240.08,1400.0,189.212,189.212,189.1175,189.1648,1400.0
2016-05-27 13:25:00,240.09,240.16,240.08,240.16,3000.0,189.1726,189.2278,189.1648,189.2278,3000.0
2016-05-27 13:30:00,240.16,240.17,240.09,240.09,1462.0,189.2278,189.2357,189.1726,189.1726,1462.0
2016-05-27 13:35:00,240.13,240.22,239.89,239.89,6127.0,189.2042,189.2751,189.0151,189.0151,6127.0
2016-05-27 13:40:00,239.83,239.88,239.76,239.81,5941.0,188.9678,189.0072,188.9126,188.952,5941.0
2016-05-27 13:45:00,239.9,239.93,239.68,239.72,4294.0,189.0229,189.0466,188.8496,188.8811,4294.0
2016-05-27 13:50:00,239.73,239.76,239.62,239.76,2821.0,188.889,188.9126,188.8023,188.9126,2821.0
2016-05-27 13:55:00,239.8,239.85,239.74,239.82,1756.0,188.9441,188.9835,188.8969,188.9599,1756.0
2016-05-27 14:00:00,239.82,239.83,239.72,239.72,4113.0,188.9599,188.9678,188.8811,188.8811,4113.0
2016-05-27 14:05:00,239.8,240.02,239.76,239.98,2425.0,188.9441,189.1175,188.9126,189.086,2425.0
2016-05-27 14:10:00,239.93,240.03,239.92,239.98,4522.0,189.0466,189.1254,189.0387,189.086,4522.0
2016-05-27 14:15:00,239.95,239.96,239.76,239.83,4504.0,189.0623,189.0702,188.9126,188.9678,4504.0
2016-05-27 14:20:00,239.82,239.9,239.78,239.89,2850.0,188.9599,189.0229,188.9284,189.0151,2850.0
2016-05-27 14:25:00,239.8,239.97,239.8,239.94,4551.0,188.9441,189.0781,188.9441,189.0545,4551.0
2016-05-27 14:30:00,239.94,240.1,239.93,240.1,3476.0,189.0545,189.1805,189.0466,189.1805,3476.0
2016-05-27 14:35:00,240.09,240.09,239.85,239.86,3646.0,189.1726,189.1726,188.9835,188.9914,3646.0
2016-05-27 14:40:00,239.86,239.88,239.74,239.83,3966.0,188.9914,189.0072,188.8969,188.9678,3966.0
2016-05-27 14:45:00,239.83,239.99,239.77,239.99,4051.0,188.9678,189.0938,188.9205,189.0938,4051.0
2016-05-27 14:50:00,240.0,240.05,239.92,239.97,3750.0,189.1017,189.1411,189.0387,189.0781,3750.0
2016-05-27 14:55:00,240.02,240.04,239.95,239.99,10306.0,189.1175,189.1332,189.0623,189.0938,10306.0
2016-05-27 15:00:00,239.98,239.98,239.8,239.83,7022.0,189.086,189.086,188.9441,188.9678,7022.0
2016-05-27 15:05:00,239.8,239.9,239.8,239.83,3822.0,188.9441,189.0229,188.9441,188.9678,3822.0
2016-05-27 15:10:00,239.83,239.87,239.79,239.79,2801.0,188.9678,188.9993,188.9363,188.9363,2801.0
2016-05-27 15:15:00,239.8,239.9,239.78,239.85,9655.0,188.9441,189.0229,188.9284,188.9835,9655.0
2016-05-27 15:20:00,239.86,239.86,239.75,239.79,6490.0,188.9914,188.9914,188.9047,188.9363,6490.0
2016-05-27 15:25:00,239.78,239.79,239.69,239.69,7241.0,188.9284,188.9363,188.8575,188.8575,7241.0
2016-05-27 15:30:00,239.72,239.91,239.7,239.78,8625.0,188.8811,189.0308,188.8654,188.9284,8625.0
2016-05-27 15:35:00,239.77,239.95,239.73,239.94,6403.0,188.9205,189.0623,188.889,189.0545,6403.0
2016-05-27 15:40:00,239.89,239.93,239.77,239.83,8216.0,189.0151,189.0466,188.9205,188.9678,8216.0
2016-05-27 15:45:00,239.82,240.0,239.75,239.82,15101.0,188.9599,189.1017,188.9047,188.9599,15101.0
2016-05-27 15:50:00,239.86,239.96,239.84,239.91,11451.0,188.9914,189.0702,188.9757,189.0308,11451.0
2016-05-27 15:55:00,239.92,240.14,239.92,240.07,45972.0,189.0387,189.212,189.0387,189.1569,45972.0
2016-05-31 09:30:00,239.74,240.61,239.43,239.49,34703.0,188.8969,189.5824,188.6526,188.6999,34703.0
2016-05-31 09:35:00,239.48,239.66,238.65,238.65,37541.0,188.692,188.8338,188.038,188.038,37541.0
2016-05-31 09:40:00,238.65,239.22,238.53,239.06,18168.0,188.038,188.4871,187.9435,188.3611,18168.0
2016-05-31 09:45:00,239.1,239.1,238.6,238.8,12325.0,188.3926,188.3926,187.9986,188.1562,12325.0
2016-05-31 09:50:00,238.74,239.07,238.59,238.62,14769.0,188.1089,188.369,187.9908,188.0144,14769.0
2016-05-31 09:55:00,238.69,238.86,238.49,238.86,13764.0,188.0695,188.2035,187.912,188.2035,13764.0
2016-05-31 10:00:00,238.88,239.22,238.73,238.86,9735.0,188.2193,188.4871,188.1011,188.2035,9735.0
2016-05-31 10:05:00,238.81,238.99,238.54,238.91,14374.0,188.1641,188.3059,187.9514,188.2429,14374.0
2016-05-31 10:10:00,238.87,239.24,238.81,239.05,8428.0,188.2114,188.5029,188.1641,188.3532,8428.0
2016-05-31 10:15:00,238.97,239.2,238.93,239.12,5100.0,188.2902,188.4714,188.2586,188.4084,5100.0
2016-05-31 10:20:00,239.02,239.06,238.86,238.87,5409.0,188.3296,188.3611,188.2035,188.2114,5409.0
2016-05-31 10:25:00,238.9,239.01,238.72,238.73,8111.0,188.235,188.3217,188.0932,188.1011,8111.0
2016-05-31 10:30:00,238.81,238.83,238.62,238.76,10829.0,188.1641,188.1799,188.0144,188.1247,10829.0
2016-05-31 10:35:00,238.72,238.76,238.35,238.38,14632.0,188.0932,188.1247,187.8017,187.8253,14632.0
2016-05-31 10:40:00,238.41,238.41,238.02,238.08,14761.0,187.8489,187.8489,187.5416,187.5889,14761.0
2016-05-31 10:45:00,238.07,238.27,238.06,238.27,8536.0,187.581,187.7386,187.5732,187.7386,8536.0
2016-05-31 10:50:00,238.25,238.27,238.12,238.13,4108.0,187.7229,187.7386,187.6204,187.6283,4108.0
2016-05-31 10:55:00,238.13,238.13,238.03,238.06,11323.0,187.6283,187.6283,187.5495,187.5732,11323.0
2016-05-31 11:00:00,238.03,238.11,237.92,238.0,9083.0,187.5495,187.6126,187.4628,187.5259,9083.0
2016-05-31 11:05:00,238.03,238.04,237.68,237.75,23460.0,187.5495,187.5574,187.2737,187.3289,23460.0
2016-05-31 11:10:00,237.7,237.7,237.39,237.4,8284.0,187.2895,187.2895,187.0452,187.0531,8284.0
2016-05-31 11:15:00,237.49,237.65,237.42,237.47,10510.0,187.124,187.2501,187.0689,187.1083,10510.0
2016-05-31 11:20:00,237.41,237.52,237.34,237.35,5095.0,187.061,187.1477,187.0059,187.0137,5095.0
2016-05-31 11:25:00,237.44,237.54,237.39,237.53,6487.0,187.0846,187.1634,187.0452,187.1556,6487.0
2016-05-31 11:30:00,237.54,237.56,237.47,237.55,10185.0,187.1634,187.1792,187.1083,187.1713,10185.0
2016-05-31 11:35:00,237.56,237.56,237.22,237.25,10509.0,187.1792,187.1792,186.9113,186.9349,10509.0
2016-05-31 11:40:00,237.25,237.26,237.12,237.22,11607.0,186.9349,186.9428,186.8325,186.9113,11607.0
2016-05-31 11:45:00,237.24,237.51,237.21,237.45,15887.0,186.9271,187.1398,186.9034,187.0925,15887.0
2016-05-31 11:50:00,237.48,237.48,237.3,237.3,6680.0,187.1162,187.1162,186.9743,186.9743,6680.0
2016-05-31 11:55:00,237.26,237.37,237.22,237.32,9703.0,186.9428,187.0295,186.9113,186.9901,9703.0
2016-05-31 12:00:00,237.35,237.35,237.22,237.22,10644.0,187.0137,187.0137,186.9113,186.9113,10644.0
2016-05-31 12:05:00,237.22,237.22,237.06,237.15,4821.0,186.9113,186.9113,186.7852,186.8561,4821.0
2016-05-31 12:10:00,237.16,237.18,237.08,237.15,5258.0,186.864,186.8798,186.801,186.8561,5258.0
2016-05-31 12:15:00,237.1,237.15,237.05,237.11,11557.0,186.8167,186.8561,186.7774,186.8246,11557.0
2016-05-31 12:20:00,237.09,237.16,237.05,237.11,8272.0,186.8089,186.864,186.7774,186.8246,8272.0
2016-05-31 12:25:00,237.11,237.18,237.06,237.11,9622.0,186.8246,186.8798,186.7852,186.8246,9622.0
2016-05-31 12:30:00,237.07,237.16,237.05,237.09,7321.0,186.7931,186.864,186.7774,186.8089,7321.0
2016-05-31 12:35:00,237.09,237.16,237.0,237.01,13920.0,186.8089,186.864,186.738,186.7458,13920.0
2016-05-31 12:40:00,237.05,237.12,237.04,237.05,5335.0,186.7774,186.8325,186.7695,186.7774,5335.0
2016-05-31 12:45:00,237.03,237.1,237.03,237.07,5863.0,186.7616,186.8167,186.7616,186.7931,5863.0
2016-05-31 12:50:00,237.07,237.1,237.02,237.02,7152.0,186.7931,186.8167,186.7537,186.7537,7152.0
2016-05-31 12:55:00,237.04,237.06,237.01,237.03,3290.0,186.7695,186.7852,186.7458,186.7616,3290.0
2016-05-31 13:00:00,237.03,237.08,237.03,237.05,3462.0,186.7616,186.801,186.7616,186.7774,3462.0
2016-05-31 13:05:00,237.05,237.15,237.01,237.1,12001.0,186.7774,186.8561,186.7458,186.8167,12001.0
2016-05-31 13:10:00,237.12,237.15,237.1,237.14,7575.0,186.8325,186.8561,186.8167,186.8483,7575.0
2016-05-31 13:15:00,237.13,237.14,237.08,237.13,10915.0,186.8404,186.8483,186.801,186.8404,10915.0
2016-05-31 13:20:00,237.11,237.18,237.08,237.11,9165.0,186.8246,186.8798,186.801,186.8246,9165.0
2016-05-31 13:25:00,237.14,237.16,237.08,237.11,10425.0,186.8483,186.864,186.801,186.8246,10425.0
2016-05-31 13:30:00,237.1,237.14,237.07,237.09,8567.0,186.8167,186.8483,186.7931,186.8089,8567.0
2016-05-31 13:35:00,237.09,237.13,237.04,237.05,7610.0,186.8089,186.8404,186.7695,186.7774,7610.0
2016-05-31 13:40:00,237.04,237.09,237.01,237.06,17782.0,186.7695,186.8089,186.7458,186.7852,17782.0
2016-05-31 13:45:00,237.08,237.08,236.94,236.97,13206.0,186.801,186.801,186.6907,186.7143,13206.0
2016-05-31 13:50:00,236.94,236.94,236.87,236.92,8173.0,186.6907,186.6907,186.6355,186.6749,8173.0
2016-05-31 13:55:00,236.93,237.02,236.93,237.01,14016.0,186.6828,186.7537,186.6828,186.7458,14016.0
2016-05-31 14:00:00,237.0,237.01,236.55,236.57,13369.0,186.738,186.7458,186.3834,186.3991,13369.0
2016-05-31 14:05:00,236.61,236.64,236.44,236.44,14919.0,186.4307,186.4543,186.2967,186.2967,14919.0
2016-05-31 14:10:00,236.47,236.47,236.26,236.41,28097.0,186.3204,186.3204,186.1549,186.2731,28097.0
2016-05-31 14:15:00,236.41,236.44,236.3,236.4,12308.0,186.2731,186.2967,186.1864,186.2652,12308.0
2016-05-31 14:20:00,236.39,236.69,236.38,236.49,15818.0,186.2573,186.4937,186.2494,186.3361,15818.0
2016-05-31 14:25:00,236.51,236.55,236.45,236.5,7508.0,186.3519,186.3834,186.3046,186.344,7508.0
2016-05-31 14:30:00,236.48,236.5,236.35,236.41,21923.0,186.3282,186.344,186.2258,186.2731,21923.0
2016-05-31 14:35:00,236.42,236.44,236.31,236.41,21499.0,186.281,186.2967,186.1943,186.2731,21499.0
2016-05-31 14:40:00,236.42,236.42,236.37,236.38,14521.0,186.281,186.281,186.2416,186.2494,14521.0
2016-05-31 14:45:00,236.38,236.43,236.28,236.39,17363.0,186.2494,186.2888,186.1707,186.2573,17363.0
2016-05-31 14:50:00,236.42,236.43,236.19,236.24,28973.0,186.281,186.2888,186.0997,186.1391,28973.0
2016-05-31 14:55:00,236.23,236.41,236.21,236.32,14371.0,186.1313,186.2731,186.1155,186.2022,14371.0
2016-05-31 15:00:00,236.36,236.39,236.2,236.3,18353.0,186.2337,186.2573,186.1076,186.1864,18353.0
2016-05-31 15:05:00,236.28,236.41,236.24,236.39,38691.0,186.1707,186.2731,186.1391,186.2573,38691.0
2016-05-31 15:10:00,236.4,236.58,236.35,236.41,25227.0,186.2652,186.407,186.2258,186.2731,25227.0
2016-05-31 15:15:00,236.39,236.66,236.33,236.6,62387.0,186.2573,186.4701,186.21,186.4228,62387.0
2016-05-31 15:20:00,236.62,236.64,236.47,236.5,35847.0,186.4385,186.4543,186.3204,186.344,35847.0
2016-05-31 15:25:00,236.5,236.67,236.46,236.66,31850.0,186.344,186.4779,186.3125,186.4701,31850.0
2016-05-31 15:30:00,236.68,236.99,236.59,236.59,46858.0,186.4858,186.7301,186.4149,186.4149,46858.0
2016-05-31 15:35:00,236.63,236.81,236.59,236.79,34575.0,186.4464,186.5883,186.4149,186.5725,34575.0
2016-05-31 15:40:00,236.79,237.03,236.71,236.84,36366.0,186.5725,186.7616,186.5095,186.6119,36366.0
2016-05-31 15:45:00,236.81,236.82,236.61,236.73,72263.0,186.5883,186.5961,186.4307,186.5252,72263.0
2016-05-31 15:50:00,236.73,236.82,236.39,236.46,86446.0,186.5252,186.5961,186.2573,186.3125,86446.0
2016-05-31 15:55:00,236.49,236.77,236.15,236.29,189728.0,186.3361,186.5567,186.0682,186.1785,189728.0
2016-06-01 09:30:00,235.92,236.01,235.36,235.58,22466.0,185.887,185.9579,185.4458,185.6191,22466.0
2016-06-01 09:35:00,235.77,236.5,235.56,236.48,15449.0,185.7688,186.344,185.6033,186.3282,15449.0
2016-06-01 09:40:00,236.47,237.08,236.35,236.71,8352.0,186.3204,186.801,186.2258,186.5095,8352.0
2016-06-01 09:45:00,236.82,237.31,236.81,237.31,5646.0,186.5961,186.9822,186.5883,186.9822,5646.0
2016-06-01 09:50:00,237.31,237.32,236.62,236.88,4925.0,186.9822,186.9901,186.4385,186.6434,4925.0
2016-06-01 09:55:00,236.95,237.47,236.79,237.47,6997.0,186.6986,187.1083,186.5725,187.1083,6997.0
2016-06-01 10:00:00,237.22,237.53,237.08,237.53,3013.0,186.9113,187.1556,186.801,187.1556,3013.0
2016-06-01 10:05:00,237.35,237.73,237.17,237.58,5878.0,187.0137,187.3131,186.8719,187.195,5878.0
2016-06-01 10:10:00,237.29,237.61,237.29,237.58,3221.0,186.9665,187.2186,186.9665,187.195,3221.0
2016-06-01 10:15:00,237.57,237.79,237.44,237.44,5101.0,187.1871,187.3604,187.0846,187.0846,5101.0
2016-06-01 10:20:00,237.29,237.57,237.24,237.34,10766.0,186.9665,187.1871,186.9271,187.0059,10766.0
2016-06-01 10:25:00,237.3,237.43,236.92,236.96,7694.0,186.9743,187.0768,186.6749,186.7064,7694.0
2016-06-01 10:30:00,236.86,237.34,236.86,237.29,14660.0,186.6276,187.0059,186.6276,186.9665,14660.0
2016-06-01 10:35:00,237.21,237.21,236.97,237.05,7960.0,186.9034,186.9034,186.7143,186.7774,7960.0
2016-06-01 10:40:00,237.02,237.21,236.94,237.05,13022.0,186.7537,186.9034,186.6907,186.7774,13022.0
2016-06-01 10:45:00,237.11,237.26,237.03,237.2,5353.0,186.8246,186.9428,186.7616,186.8955,5353.0
2016-06-01 10:50:00,237.24,237.37,237.09,237.13,4551.0,186.9271,187.0295,186.8089,186.8404,4551.0
2016-06-01 10:55:00,237.15,237.49,237.15,237.49,5484.0,186.8561,187.124,186.8561,187.124,5484.0
2016-06-01 11:00:00,237.5,237.55,237.32,237.54,3840.0,187.1319,187.1713,186.9901,187.1634,3840.0
2016-06-01 11:05:00,237.54,237.54,237.25,237.38,5466.0,187.1634,187.1634,186.9349,187.0374,5466.0
2016-06-01 11:10:00,237.33,237.41,237.22,237.22,3842.0,186.998,187.061,186.9113,186.9113,3842.0
2016-06-01 11:15:00,237.22,237.3,237.06,237.17,11077.0,186.9113,186.9743,186.7852,186.8719,11077.0
2016-06-01 11:20:00,237.17,237.17,236.98,237.16,10728.0,186.8719,186.8719,186.7222,186.864,10728.0
2016-06-01 11:25:00,237.11,237.34,237.11,237.34,5956.0,186.8246,187.0059,186.8246,187.0059,5956.0
2016-06-01 11:30:00,237.3,237.42,237.08,237.08,5306.0,186.9743,187.0689,186.801,186.801,5306.0
2016-06-01 11:35:00,237.11,237.13,236.99,237.07,6822.0,186.8246,186.8404,186.7301,186.7931,6822.0
2016-06-01 11:40:00,237.07,237.16,236.97,237.0,7910.0,186.7931,186.864,186.7143,186.738,7910.0
2016-06-01 11:45:00,237.0,237.24,236.95,237.22,9795.0,186.738,186.9271,186.6986,186.9113,9795.0
2016-06-01 11:50:00,237.19,237.25,237.11,237.18,3764.0,186.8877,186.9349,186.8246,186.8798,3764.0
2016-06-01 11:55:00,237.21,237.3,237.15,237.21,10667.0,186.9034,186.9743,186.8561,186.9034,10667.0
2016-06-01 12:00:00,237.28,237.31,237.18,237.22,10001.0,186.9586,186.9822,186.8798,186.9113,10001.0
2016-06-01 12:05:00,237.23,237.31,237.08,237.09,20360.0,186.9192,186.9822,186.801,186.8089,20360.0
2016-06-01 12:10:00,237.11,237.28,237.11,237.28,5144.0,186.8246,186.9586,186.8246,186.9586,5144.0
2016-06-01 12:15:00,237.28,237.37,237.23,237.3,8699.0,186.9586,187.0295,186.9192,186.9743,8699.0
2016-06-01 12:20:00,237.33,237.46,237.28,237.43,5006.0,186.998,187.1004,186.9586,187.0768,5006.0
2016-06-01 12:25:00,237.45,237.45,237.26,237.38,3955.0,187.0925,187.0925,186.9428,187.0374,3955.0
2016-06-01 12:30:00,237.36,237.39,237.21,237.3,9664.0,187.0216,187.0452,186.9034,186.9743,9664.0
2016-06-01 12:35:00,237.31,237.38,237.2,237.25,7300.0,186.9822,187.0374,186.8955,186.9349,7300.0
2016-06-01 12:40:00,237.17,237.35,237.16,237.34,11545.0,186.8719,187.0137,186.864,187.0059,11545.0
2016-06-01 12:45:00,237.32,237.41,237.17,237.25,5468.0,186.9901,187.061,186.8719,186.9349,5468.0
2016-06-01 12:50:00,237.22,237.45,237.22,237.36,7525.0,186.9113,187.0925,186.9113,187.0216,7525.0
2016-06-01 12:55:00,237.41,237.41,237.22,237.27,11209.0,187.061,187.061,186.9113,186.9507,11209.0
2016-06-01 13:00:00,237.38,237.4,237.27,237.31,5389.0,187.0374,187.0531,186.9507,186.9822,5389.0
2016-06-01 13:05:00,237.31,237.48,237.31,237.39,6664.0,186.9822,187.1162,186.9822,187.0452,6664.0
2016-06-01 13:10:00,237.35,237.35,237.14,237.14,4672.0,187.0137,187.0137,186.8483,186.8483,4672.0
2016-06-01 13:15:00,237.08,237.21,237.03,237.21,4301.0,186.801,186.9034,186.7616,186.9034,4301.0
2016-06-01 13:20:00,237.27,237.29,237.04,237.14,5260.0,186.9507,186.9665,186.7695,186.8483,5260.0
2016-06-01 13:25:00,237.13,237.34,237.12,237.26,4100.0,186.8404,187.0059,186.8325,186.9428,4100.0
2016-06-01 13:30:00,237.27,237.33,237.21,237.24,4800.0,186.9507,186.998,186.9034,186.9271,4800.0
2016-06-01 13:35:00,237.3,237.32,237.16,237.25,7594.0,186.9743,186.9901,186.864,186.9349,7594.0
2016-06-01 13:40:00,237.28,237.3,237.16,237.26,5150.0,186.9586,186.9743,186.864,186.9428,5150.0
2016-06-01 13:45:00,237.3,237.42,237.25,237.34,8577.0,186.9743,187.0689,186.9349,187.0059,8577.0
2016-06-01 13:50:00,237.31,237.37,237.24,237.27,6981.0,186.9822,187.0295,186.9271,186.9507,6981.0
2016-06-01 13:55:00,237.27,237.37,237.27,237.37,3238.0,186.9507,187.0295,186.9507,187.0295,3238.0
2016-06-01 14:00:00,237.36,237.38,237.23,237.38,5972.0,187.0216,187.0374,186.9192,187.0374,5972.0
2016-06-01 14:05:00,237.36,237.42,237.28,237.42,6134.0,187.0216,187.0689,186.9586,187.0689,6134.0
2016-06-01 14:10:00,237.43,237.55,237.39,237.48,6010.0,187.0768,187.1713,187.0452,187.1162,6010.0
2016-06-01 14:15:00,237.49,237.82,237.49,237.72,13617.0,187.124,187.3841,187.124,187.3053,13617.0
2016-06-01 14:20:00,237.72,237.83,237.7,237.71,4703.0,187.3053,187.3919,187.2895,187.2974,4703.0
2016-06-01 14:25:00,237.56,237.7,237.51,237.66,6887.0,187.1792,187.2895,187.1398,187.258,6887.0
2016-06-01 14:30:00,237.69,237.83,237.51,237.62,8155.0,187.2816,187.3919,187.1398,187.2265,8155.0
2016-06-01 14:35:00,237.58,237.64,237.43,237.54,7111.0,187.195,187.2422,187.0768,187.1634,7111.0
2016-06-01 14:40:00,237.62,237.77,237.52,237.62,8111.0,187.2265,187.3447,187.1477,187.2265,8111.0
2016-06-01 14:45:00,237.53,237.7,237.53,237.65,5776.0,187.1556,187.2895,187.1556,187.2501,5776.0
2016-06-01 14:50:00,237.62,237.78,237.61,237.77,11154.0,187.2265,187.3525,187.2186,187.3447,11154.0
2016-06-01 14:55:00,237.72,237.92,237.68,237.9,4682.0,187.3053,187.4628,187.2737,187.4471,4682.0
2016-06-01 15:00:00,237.87,237.92,237.74,237.81,6419.0,187.4234,187.4628,187.321,187.3762,6419.0
2016-06-01 15:05:00,237.74,237.85,237.69,237.74,5645.0,187.321,187.4077,187.2816,187.321,5645.0
2016-06-01 15:10:00,237.69,237.86,237.67,237.81,5500.0,187.2816,187.4156,187.2659,187.3762,5500.0
2016-06-01 15:15:00,237.85,238.12,237.79,238.03,10008.0,187.4077,187.6204,187.3604,187.5495,10008.0
2016-06-01 15:20:00,238.07,238.23,237.94,238.23,8042.0,187.581,187.7071,187.4786,187.7071,8042.0
2016-06-01 15:25:00,238.23,238.3,238.02,238.23,7851.0,187.7071,187.7623,187.5416,187.7071,7851.0
2016-06-01 15:30:00,238.26,238.26,238.07,238.18,8237.0,187.7307,187.7307,187.581,187.6677,8237.0
2016-06-01 15:35:00,238.19,238.53,238.17,238.49,11118.0,187.6756,187.9435,187.6598,187.912,11118.0
2016-06-01 15:40:00,238.52,238.58,238.42,238.42,12147.0,187.9356,187.9829,187.8568,187.8568,12147.0
2016-06-01 15:45:00,238.43,238.47,238.2,238.21,13383.0,187.8647,187.8962,187.6835,187.6913,13383.0
2016-06-01 15:50:00,238.23,238.26,238.12,238.16,18956.0,187.7071,187.7307,187.6204,187.6519,18956.0
2016-06-01 15:55:00,238.18,238.32,238.07,238.08,57713.0,187.6677,187.778,187.581,187.5889,57713.0
2016-06-02 09:30:00,238.13,238.25,237.79,237.79,16288.0,187.6283,187.7229,187.3604,187.3604,16288.0
2016-06-02 09:35:00,237.83,237.9,237.48,237.63,33550.0,187.3919,187.4471,187.1162,187.2343,33550.0
2016-06-02 09:40:00,237.58,237.87,237.34,237.34,25465.0,187.195,187.4234,187.0059,187.0059,25465.0
2016-06-02 09:45:00,237.23,237.92,237.15,237.21,15568.0,186.9192,187.4628,186.8561,186.9034,15568.0
2016-06-02 09:50:00,237.33,237.76,237.28,237.5,3561.0,186.998,187.3368,186.9586,187.1319,3561.0
2016-06-02 09:55:00,237.58,237.82,237.58,237.66,2500.0,187.195,187.3841,187.195,187.258,2500.0
2016-06-02 10:00:00,237.65,237.82,237.29,237.73,8450.0,187.2501,187.3841,186.9665,187.3131,8450.0
2016-06-02 10:05:00,237.74,237.99,237.64,237.83,11085.0,187.321,187.518,187.2422,187.3919,11085.0
2016-06-02 10:10:00,237.76,237.9,237.55,237.69,10117.0,187.3368,187.4471,187.1713,187.2816,10117.0
2016-06-02 10:15:00,237.64,237.8,237.42,237.65,5385.0,187.2422,187.3683,187.0689,187.2501,5385.0
2016-06-02 10:20:00,237.67,237.8,237.67,237.72,3725.0,187.2659,187.3683,187.2659,187.3053,3725.0
2016-06-02 10:25:00,237.74,237.82,237.53,237.73,10494.0,187.321,187.3841,187.1556,187.3131,10494.0
2016-06-02 10:30:00,237.83,237.9,237.59,237.68,16271.0,187.3919,187.4471,187.2028,187.2737,16271.0
2016-06-02 10:35:00,237.68,237.69,237.55,237.68,2785.0,187.2737,187.2816,187.1713,187.2737,2785.0
2016-06-02 10:40:00,237.79,237.79,237.56,237.7,5197.0,187.3604,187.3604,187.1792,187.2895,5197.0
2016-06-02 10:45:00,237.66,237.71,237.5,237.5,4462.0,187.258,187.2974,187.1319,187.1319,4462.0
2016-06-02 10:50:00,237.51,237.6,237.31,237.31,2225.0,187.1398,187.2107,186.9822,186.9822,2225.0
2016-06-02 10:55:00,237.35,237.36,237.19,237.33,5864.0,187.0137,187.0216,186.8877,186.998,5864.0
2016-06-02 11:00:00,237.38,237.47,237.14,237.23,8211.0,187.0374,187.1083,186.8483,186.9192,8211.0
2016-06-02 11:05:00,237.24,237.43,237.22,237.33,18838.0,186.9271,187.0768,186.9113,186.998,18838.0
2016-06-02 11:10:00,237.29,237.33,237.17,237.17,11017.0,186.9665,186.998,186.8719,186.8719,11017.0
2016-06-02 11:15:00,237.16,237.45,237.13,237.32,8445.0,186.864,187.0925,186.8404,186.9901,8445.0
2016-06-02 11:20:00,237.32,237.5,237.28,237.36,6953.0,186.9901,187.1319,186.9586,187.0216,6953.0
2016-06-02 11:25:00,237.27,237.33,237.01,237.09,10152.0,186.9507,186.998,186.7458,186.8089,10152.0
2016-06-02 11:30:00,237.01,237.07,236.97,237.01,8066.0,186.7458,186.7931,186.7143,186.7458,8066.0
2016-06-02 11:35:00,236.98,237.05,236.87,236.89,12034.0,186.7222,186.7774,186.6355,186.6513,12034.0
2016-06-02 11:40:00,236.91,237.12,236.9,236.98,6414.0,186.667,186.8325,186.6592,186.7222,6414.0
2016-06-02 11:45:00,237.01,237.09,236.92,237.02,8959.0,186.7458,186.8089,186.6749,186.7537,8959.0
2016-06-02 11:50:00,237.05,237.34,237.0,237.29,7800.0,186.7774,187.0059,186.738,186.9665,7800.0
2016-06-02 11:55:00,237.31,237.37,237.19,237.2,6985.0,186.9822,187.0295,186.8877,186.8955,6985.0
2016-06-02 12:00:00,237.22,237.24,237.07,237.21,5043.0,186.9113,186.9271,186.7931,186.9034,5043.0
2016-06-02 12:05:00,237.18,237.19,236.98,236.98,2200.0,186.8798,186.8877,186.7222,186.7222,2200.0
2016-06-02 12:10:00,236.97,237.09,236.9,237.09,3807.0,186.7143,186.8089,186.6592,186.8089,3807.0
2016-06-02 12:15:00,237.08,237.08,236.91,236.91,3102.0,186.801,186.801,186.667,186.667,3102.0
2016-06-02 12:20:00,236.92,237.03,236.92,236.97,3530.0,186.6749,186.7616,186.6749,186.7143,3530.0
2016-06-02 12:25:00,236.97,236.97,236.79,236.95,12473.0,186.7143,186.7143,186.5725,186.6986,12473.0
2016-06-02 12:30:00,236.99,237.08,236.98,236.98,2681.0,186.7301,186.801,186.7222,186.7222,2681.0
2016-06-02 12:35:00,237.01,237.14,237.0,237.06,3000.0,186.7458,186.8483,186.738,186.7852,3000.0
2016-06-02 12:40:00,237.1,237.14,237.04,237.12,4522.0,186.8167,186.8483,186.7695,186.8325,4522.0
2016-06-02 12:45:00,237.07,237.18,236.95,237.12,5503.0,186.7931,186.8798,186.6986,186.8325,5503.0
2016-06-02 12:50:00,237.15,237.42,237.13,237.28,4627.0,186.8561,187.0689,186.8404,186.9586,4627.0
2016-06-02 12:55:00,237.28,237.35,237.16,237.32,13033.0,186.9586,187.0137,186.864,186.9901,13033.0
2016-06-02 13:00:00,237.28,237.44,237.27,237.44,5955.0,186.9586,187.0846,186.9507,187.0846,5955.0
2016-06-02 13:05:00,237.36,237.46,237.31,237.33,3875.0,187.0216,187.1004,186.9822,186.998,3875.0
2016-06-02 13:10:00,237.36,237.44,237.32,237.35,6291.0,187.0216,187.0846,186.9901,187.0137,6291.0
2016-06-02 13:15:00,237.4,237.5,237.35,237.4,3920.0,187.0531,187.1319,187.0137,187.0531,3920.0
2016-06-02 13:20:00,237.41,237.49,237.37,237.49,5650.0,187.061,187.124,187.0295,187.124,5650.0
2016-06-02 13:25:00,237.51,237.65,237.5,237.57,3906.0,187.1398,187.2501,187.1319,187.1871,3906.0
2016-06-02 13:30:00,237.61,237.61,237.48,237.54,2765.0,187.2186,187.2186,187.1162,187.1634,2765.0
2016-06-02 13:35:00,237.58,237.66,237.53,237.61,4508.0,187.195,187.258,187.1556,187.2186,4508.0
2016-06-02 13:40:00,237.5,237.65,237.49,237.61,3951.0,187.1319,187.2501,187.124,187.2186,3951.0
2016-06-02 13:45:00,237.61,237.61,237.47,237.57,2535.0,187.2186,187.2186,187.1083,187.1871,2535.0
2016-06-02 13:50:00,237.57,237.65,237.48,237.65,2853.0,187.1871,187.2501,187.1162,187.2501,2853.0
2016-06-02 13:55:00,237.65,237.68,237.57,237.68,8010.0,187.2501,187.2737,187.1871,187.2737,8010.0
2016-06-02 14:00:00,237.67,237.93,237.67,237.87,2425.0,187.2659,187.4707,187.2659,187.4234,2425.0
2016-06-02 14:05:00,237.97,238.06,237.81,237.84,8386.0,187.5022,187.5732,187.3762,187.3998,8386.0
2016-06-02 14:10:00,237.87,237.87,237.7,237.77,1100.0,187.4234,187.4234,187.2895,187.3447,1100.0
2016-06-02 14:15:00,237.79,237.86,237.66,237.81,1813.0,187.3604,187.4156,187.258,187.3762,1813.0
2016-06-02 14:20:00,237.8,237.96,237.79,237.94,4670.0,187.3683,187.4944,187.3604,187.4786,4670.0
2016-06-02 14:25:00,237.94,238.0,237.77,237.88,5081.0,187.4786,187.5259,187.3447,187.4313,5081.0
2016-06-02 14:30:00,237.84,237.97,237.83,237.86,5465.0,187.3998,187.5022,187.3919,187.4156,5465.0
2016-06-02 14:35:00,237.92,237.92,237.67,237.74,29563.0,187.4628,187.4628,187.2659,187.321,29563.0
2016-06-02 14:40:00,237.67,237.75,237.36,237.64,32952.0,187.2659,187.3289,187.0216,187.2422,32952.0
2016-06-02 14:45:00,237.59,237.7,237.54,237.62,4810.0,187.2028,187.2895,187.1634,187.2265,4810.0
2016-06-02 14:50:00,237.69,237.7,237.56,237.64,7858.0,187.2816,187.2895,187.1792,187.2422,7858.0
2016-06-02 14:55:00,237.64,237.7,237.57,237.61,4900.0,187.2422,187.2895,187.1871,187.2186,4900.0
2016-06-02 15:00:00,237.62,237.75,237.6,237.72,7555.0,187.2265,187.3289,187.2107,187.3053,7555.0
2016-06-02 15:05:00,237.72,237.72,237.58,237.66,10472.0,187.3053,187.3053,187.195,187.258,10472.0
2016-06-02 15:10:00,237.62,237.72,237.62,237.68,4867.0,187.2265,187.3053,187.2265,187.2737,4867.0
2016-06-02 15:15:00,237.69,237.83,237.62,237.67,8073.0,187.2816,187.3919,187.2265,187.2659,8073.0
2016-06-02 15:20:00,237.69,237.83,237.68,237.83,5857.0,187.2816,187.3919,187.2737,187.3919,5857.0
2016-06-02 15:25:00,237.77,237.86,237.73,237.75,22981.0,187.3447,187.4156,187.3131,187.3289,22981.0
2016-06-02 15:30:00,237.81,237.83,237.74,237.75,11771.0,187.3762,187.3919,187.321,187.3289,11771.0
2016-06-02 15:35:00,237.77,237.78,237.63,237.74,9385.0,187.3447,187.3525,187.2343,187.321,9385.0
2016-06-02 15:40:00,237.73,237.73,237.56,237.63,13210.0,187.3131,187.3131,187.1792,187.2343,13210.0
2016-06-02 15:45:00,237.6,237.6,237.42,237.51,10261.0,187.2107,187.2107,187.0689,187.1398,10261.0
2016-06-02 15:50:00,237.53,237.58,237.48,237.56,21013.0,187.1556,187.195,187.1162,187.1792,21013.0
2016-06-02 15:55:00,237.58,237.78,237.43,237.78,36073.0,187.195,187.3525,187.0768,187.3525,36073.0
2016-06-03 09:30:00,237.58,237.8,237.0,237.22,18362.0,187.195,187.3683,186.738,186.9113,18362.0
2016-06-03 09:35:00,237.2,237.27,236.76,237.02,9251.0,186.8955,186.9507,186.5489,186.7537,9251.0
2016-06-03 09:40:00,236.96,236.96,236.23,236.77,7521.0,186.7064,186.7064,186.1313,186.5567,7521.0
2016-06-03 09:45:00,236.9,237.13,236.64,236.64,7339.0,186.6592,186.8404,186.4543,186.4543,7339.0
2016-06-03 09:50:00,236.54,237.09,236.54,237.05,5209.0,186.3755,186.8089,186.3755,186.7774,5209.0
2016-06-03 09:55:00,237.15,237.22,236.87,236.93,4434.0,186.8561,186.9113,186.6355,186.6828,4434.0
2016-06-03 10:00:00,236.8,237.09,236.8,237.0,6412.0,186.5804,186.8089,186.5804,186.738,6412.0
2016-06-03 10:05:00,236.94,237.01,236.8,236.95,13696.0,186.6907,186.7458,186.5804,186.6986,13696.0
2016-06-03 10:10:00,236.81,237.15,236.8,237.11,34161.0,186.5883,186.8561,186.5804,186.8246,34161.0
2016-06-03 10:15:00,237.15,237.34,236.96,237.19,14207.0,186.8561,187.0059,186.7064,186.8877,14207.0
2016-06-03 10:20:00,237.24,237.35,236.93,237.3,5320.0,186.9271,187.0137,186.6828,186.9743,5320.0
2016-06-03 10:25:00,237.28,237.31,237.06,237.07,6812.0,186.9586,186.9822,186.7852,186.7931,6812.0
2016-06-03 10:30:00,237.0,237.64,237.0,237.64,7527.0,186.738,187.2422,186.738,187.2422,7527.0
2016-06-03 10:35:00,237.71,237.71,237.37,237.56,9437.0,187.2974,187.2974,187.0295,187.1792,9437.0
2016-06-03 10:40:00,237.56,237.79,237.56,237.76,82192.0,187.1792,187.3604,187.1792,187.3368,82192.0
2016-06-03 10:45:00,237.71,238.17,237.66,238.05,31920.0,187.2974,187.6598,187.258,187.5653,31920.0
2016-06-03 10:50:00,238.01,238.62,238.01,238.51,11523.0,187.5338,188.0144,187.5338,187.9277,11523.0
2016-06-03 10:55:00,238.51,238.71,238.4,238.59,27086.0,187.9277,188.0853,187.841,187.9908,27086.0
2016-06-03 11:00:00,238.53,238.85,238.38,238.85,36502.0,187.9435,188.1956,187.8253,188.1956,36502.0
2016-06-03 11:05:00,238.81,238.86,238.63,238.76,8797.0,188.1641,188.2035,188.0223,188.1247,8797.0
2016-06-03 11:10:00,238.66,238.75,238.48,238.66,15164.0,188.0459,188.1168,187.9041,188.0459,15164.0
2016-06-03 11:15:00,238.6,238.68,238.52,238.6,12029.0,187.9986,188.0617,187.9356,187.9986,12029.0
2016-06-03 11:20:00,238.57,238.72,238.54,238.69,13499.0,187.975,188.0932,187.9514,188.0695,13499.0
2016-06-03 11:25:00,238.7,238.99,238.7,238.96,4647.0,188.0774,188.3059,188.0774,188.2823,4647.0
2016-06-03 11:30:00,238.94,239.12,238.88,239.12,5843.0,188.2665,188.4084,188.2193,188.4084,5843.0
2016-06-03 11:35:00,239.1,239.1,238.9,239.0,3040.0,188.3926,188.3926,188.235,188.3138,3040.0
2016-06-03 11:40:00,239.16,239.59,239.15,239.48,5280.0,188.4399,188.7787,188.432,188.692,5280.0
2016-06-03 11:45:00,239.52,239.65,239.45,239.47,7353.0,188.7235,188.826,188.6684,188.6841,7353.0
2016-06-03 11:50:00,239.39,239.51,239.38,239.44,2825.0,188.6211,188.7156,188.6132,188.6605,2825.0
2016-06-03 11:55:00,239.38,239.41,239.06,239.4,6710.0,188.6132,188.6369,188.3611,188.629,6710.0
2016-06-03 12:00:00,239.33,239.34,239.1,239.11,4849.0,188.5738,188.5817,188.3926,188.4005,4849.0
2016-06-03 12:05:00,239.07,239.07,238.85,238.93,9851.0,188.369,188.369,188.1956,188.2586,9851.0
2016-06-03 12:10:00,238.95,239.06,238.91,238.91,5683.0,188.2744,188.3611,188.2429,188.2429,5683.0
2016-06-03 12:15:00,238.94,239.04,238.72,238.78,4970.0,188.2665,188.3453,188.0932,188.1405,4970.0
2016-06-03 12:20:00,238.81,239.05,238.81,239.05,1538.0,188.1641,188.3532,188.1641,188.3532,1538.0
2016-06-03 12:25:00,239.0,239.05,238.93,238.97,5494.0,188.3138,188.3532,188.2586,188.2902,5494.0
2016-06-03 12:30:00,238.98,239.07,238.98,239.05,4800.0,188.298,188.369,188.298,188.3532,4800.0
2016-06-03 12:35:00,238.99,239.05,238.83,238.96,4851.0,188.3059,188.3532,188.1799,188.2823,4851.0
2016-06-03 12:40:00,239.01,239.01,238.78,238.78,2901.0,188.3217,188.3217,188.1405,188.1405,2901.0
2016-06-03 12:45:00,238.75,238.81,238.68,238.81,1829.0,188.1168,188.1641,188.0617,188.1641,1829.0
2016-06-03 12:50:00,238.83,239.04,238.83,238.96,2810.0,188.1799,188.3453,188.1799,188.2823,2810.0
2016-06-03 12:55:00,238.97,239.0,238.82,238.88,3926.0,188.2902,188.3138,188.172,188.2193,3926.0
2016-06-03 13:00:00,238.85,238.87,238.72,238.79,6243.0,188.1956,188.2114,188.0932,188.1483,6243.0
2016-06-03 13:05:00,238.86,239.0,238.86,238.97,3867.0,188.2035,188.3138,188.2035,188.2902,3867.0
2016-06-03 13:10:00,238.95,239.0,238.86,239.0,19390.0,188.2744,188.3138,188.2035,188.3138,19390.0
2016-06-03 13:15:00,238.94,238.94,238.83,238.87,14251.0,188.2665,188.2665,188.1799,188.2114,14251.0
2016-06-03 13:20:00,238.88,238.99,238.78,238.78,5532.0,188.2193,188.3059,188.1405,188.1405,5532.0
2016-06-03 13:25:00,238.77,238.88,238.7,238.72,12774.0,188.1326,188.2193,188.0774,188.0932,12774.0
2016-06-03 13:30:00,238.76,238.83,238.67,238.76,7422.0,188.1247,188.1799,188.0538,188.1247,7422.0
2016-06-03 13:35:00,238.71,239.0,238.67,238.89,4522.0,188.0853,188.3138,188.0538,188.2271,4522.0
2016-06-03 13:40:00,238.92,239.11,238.92,239.11,4416.0,188.2508,188.4005,188.2508,188.4005,4416.0
2016-06-03 13:45:00,239.06,239.28,238.99,239.2,2758.0,188.3611,188.5344,188.3059,188.4714,2758.0
2016-06-03 13:50:00,239.17,239.3,238.97,238.97,3900.0,188.4478,188.5502,188.2902,188.2902,3900.0
2016-06-03 13:55:00,238.98,239.29,238.96,239.16,4535.0,188.298,188.5423,188.2823,188.4399,4535.0
2016-06-03 14:00:00,239.16,239.21,239.08,239.21,4650.0,188.4399,188.4793,188.3768,188.4793,4650.0
2016-06-03 14:05:00,239.19,239.19,239.01,239.19,3600.0,188.4635,188.4635,188.3217,188.4635,3600.0
2016-06-03 14:10:00,239.16,239.18,239.07,239.13,4797.0,188.4399,188.4556,188.369,188.4162,4797.0
2016-06-03 14:15:00,239.08,239.19,238.99,239.13,4201.0,188.3768,188.4635,188.3059,188.4162,4201.0
2016-06-03 14:20:00,239.14,239.21,239.05,239.08,6064.0,188.4241,188.4793,188.3532,188.3768,6064.0
2016-06-03 14:25:00,239.07,239.22,238.98,239.17,4413.0,188.369,188.4871,188.298,188.4478,4413.0
2016-06-03 14:30:00,239.13,239.5,239.13,239.46,7215.0,188.4162,188.7078,188.4162,188.6762,7215.0
2016-06-03 14:35:00,239.42,239.55,239.29,239.44,7721.0,188.6447,188.7472,188.5423,188.6605,7721.0
2016-06-03 14:40:00,239.49,239.49,239.21,239.47,5128.0,188.6999,188.6999,188.4793,188.6841,5128.0
2016-06-03 14:45:00,239.47,239.52,239.31,239.37,5900.0,188.6841,188.7235,188.5581,188.6053,5900.0
2016-06-03 14:50:00,239.42,239.59,239.35,239.42,5491.0,188.6447,188.7787,188.5896,188.6447,5491.0
2016-06-03 14:55:00,239.43,239.43,239.14,239.14,5900.0,188.6526,188.6526,188.4241,188.4241,5900.0
2016-06-03 15:00:00,239.17,239.22,239.05,239.09,9857.0,188.4478,188.4871,188.3532,188.3847,9857.0
2016-06-03 15:05:00,239.13,239.2,238.96,239.11,9223.0,188.4162,188.4714,188.2823,188.4005,9223.0
2016-06-03 15:10:00,239.18,239.37,239.13,239.37,3267.0,188.4556,188.6053,188.4162,188.6053,3267.0
2016-06-03 15:15:00,239.37,239.41,239.26,239.32,9254.0,188.6053,188.6369,188.5187,188.5659,9254.0
2016-06-03 15:20:00,239.29,239.31,239.18,239.25,14515.0,188.5423,188.5581,188.4556,188.5108,14515.0
2016-06-03 15:25:00,239.21,239.25,239.17,239.25,6580.0,188.4793,188.5108,188.4478,188.5108,6580.0
2016-06-03 15:30:00,239.24,239.25,239.13,239.18,13258.0,188.5029,188.5108,188.4162,188.4556,13258.0
2016-06-03 15:35:00,239.17,239.25,239.15,239.23,9044.0,188.4478,188.5108,188.432,188.495,9044.0
2016-06-03 15:40:00,239.22,239.25,239.16,239.19,20672.0,188.4871,188.5108,188.4399,188.4635,20672.0
2016-06-03 15:45:00,239.12,239.25,239.05,239.21,56275.0,188.4084,188.5108,188.3532,188.4793,56275.0
2016-06-03 15:50:00,239.21,239.34,239.13,239.24,56674.0,188.4793,188.5817,188.4162,188.5029,56674.0
2016-06-03 15:55:00,239.23,239.24,238.92,238.97,194254.0,188.495,188.5029,188.2508,188.2902,194254.0
2016-06-06 09:30:00,238.52,239.63,238.52,239.45,18248.0,187.9356,188.8102,187.9356,188.6684,18248.0
2016-06-06 09:35:00,239.41,239.45,238.97,239.31,6617.0,188.6369,188.6684,188.2902,188.5581,6617.0
2016-06-06 09:40:00,239.29,239.5,239.06,239.3,5139.0,188.5423,188.7078,188.3611,188.5502,5139.0
2016-06-06 09:45:00,239.5,239.5,239.02,239.04,8548.0,188.7078,188.7078,188.3296,188.3453,8548.0
2016-06-06 09:50:00,239.32,239.6,238.96,239.6,11256.0,188.5659,188.7866,188.2823,188.7866,11256.0
2016-06-06 09:55:00,239.46,239.71,239.45,239.71,3900.0,188.6762,188.8732,188.6684,188.8732,3900.0
2016-06-06 10:00:00,239.63,239.85,239.16,239.45,21516.0,188.8102,188.9835,188.4399,188.6684,21516.0
2016-06-06 10:05:00,239.47,239.56,239.19,239.33,12607.0,188.6841,188.755,188.4635,188.5738,12607.0
2016-06-06 10:10:00,239.37,239.49,239.32,239.37,3661.0,188.6053,188.6999,188.5659,188.6053,3661.0
2016-06-06 10:15:00,239.39,239.53,239.15,239.18,11125.0,188.6211,188.7314,188.432,188.4556,11125.0
2016-06-06 10:20:00,239.2,239.56,239.12,239.44,11913.0,188.4714,188.755,188.4084,188.6605,11913.0
2016-06-06 10:25:00,239.44,239.61,239.3,239.31,3944.0,188.6605,188.7944,188.5502,188.5581,3944.0
2016-06-06 10:30:00,239.35,239.58,239.33,239.44,5324.0,188.5896,188.7708,188.5738,188.6605,5324.0
2016-06-06 10:35:00,239.45,239.57,239.3,239.45,5745.0,188.6684,188.7629,188.5502,188.6684,5745.0
2016-06-06 10:40:00,239.49,239.78,239.48,239.78,7024.0,188.6999,188.9284,188.692,188.9284,7024.0
2016-06-06 10:45:00,239.79,240.06,239.51,239.58,43353.0,188.9363,189.149,188.7156,188.7708,43353.0
2016-06-06 10:50:00,239.55,239.81,239.54,239.71,5744.0,188.7472,188.952,188.7393,188.8732,5744.0
2016-06-06 10:55:00,239.62,239.77,239.62,239.68,8021.0,188.8023,188.9205,188.8023,188.8496,8021.0
2016-06-06 11:00:00,239.72,239.94,239.62,239.9,10979.0,188.8811,189.0545,188.8023,189.0229,10979.0
2016-06-06 11:05:00,239.9,239.98,239.8,239.98,5770.0,189.0229,189.086,188.9441,189.086,5770.0
2016-06-06 11:10:00,239.89,240.23,239.82,240.22,12290.0,189.0151,189.283,188.9599,189.2751,12290.0
2016-06-06 11:15:00,240.27,240.37,240.15,240.17,5200.0,189.3145,189.3933,189.2199,189.2357,5200.0
2016-06-06 11:20:00,240.26,240.26,240.02,240.08,5399.0,189.3066,189.3066,189.1175,189.1648,5399.0
2016-06-06 11:25:00,240.13,240.13,239.96,239.96,4434.0,189.2042,189.2042,189.0702,189.0702,4434.0
2016-06-06 11:30:00,239.89,240.1,239.86,240.09,5123.0,189.0151,189.1805,188.9914,189.1726,5123.0
2016-06-06 11:35:00,240.04,240.1,239.87,239.95,5397.0,189.1332,189.1805,188.9993,189.0623,5397.0
2016-06-06 11:40:00,239.97,240.04,239.77,239.79,13370.0,189.0781,189.1332,188.9205,188.9363,13370.0
2016-06-06 11:45:00,239.88,239.98,239.84,239.9,2200.0,189.0072,189.086,188.9757,189.0229,2200.0
2016-06-06 11:50:00,239.89,239.93,239.83,239.89,2001.0,189.0151,189.0466,188.9678,189.0151,2001.0
2016-06-06 11:55:00,239.92,239.93,239.62,239.64,3708.0,189.0387,189.0466,188.8023,188.8181,3708.0
2016-06-06 12:00:00,239.64,239.74,239.56,239.62,4535.0,188.8181,188.8969,188.755,188.8023,4535.0
2016-06-06 12:05:00,239.66,239.82,239.51,239.61,10581.0,188.8338,188.9599,188.7156,188.7944,10581.0
2016-06-06 12:10:00,239.59,239.7,239.55,239.63,3062.0,188.7787,188.8654,188.7472,188.8102,3062.0
2016-06-06 12:15:00,239.64,239.7,239.51,239.7,3400.0,188.8181,188.8654,188.7156,188.8654,3400.0
2016-06-06 12:20:00,239.69,239.77,239.55,239.65,3779.0,188.8575,188.9205,188.7472,188.826,3779.0
2016-06-06 12:25:00,239.64,239.8,239.58,239.8,2721.0,188.8181,188.9441,188.7708,188.9441,2721.0
2016-06-06 12:30:00,239.75,239.97,239.59,239.97,4229.0,188.9047,189.0781,188.7787,189.0781,4229.0
2016-06-06 12:35:00,239.96,240.03,239.66,239.82,8006.0,189.0702,189.1254,188.8338,188.9599,8006.0
2016-06-06 12:40:00,239.77,239.79,239.63,239.69,11597.0,188.9205,188.9363,188.8102,188.8575,11597.0
2016-06-06 12:45:00,239.6,239.72,239.34,239.42,9418.0,188.7866,188.8811,188.5817,188.6447,9418.0
2016-06-06 12:50:00,239.37,239.49,239.07,239.28,3214.0,188.6053,188.6999,188.369,188.5344,3214.0
2016-06-06 12:55:00,239.23,239.55,239.12,239.55,2673.0,188.495,188.7472,188.4084,188.7472,2673.0
2016-06-06 13:00:00,239.51,239.51,239.29,239.3,3260.0,188.7156,188.7156,188.5423,188.5502,3260.0
2016-06-06 13:05:00,239.62,239.7,239.44,239.66,2400.0,188.8023,188.8654,188.6605,188.8338,2400.0
2016-06-06 13:10:00,239.68,239.96,239.68,239.74,3250.0,188.8496,189.0702,188.8496,188.8969,3250.0
2016-06-06 13:15:00,239.78,239.79,239.57,239.67,4498.0,188.9284,188.9363,188.7629,188.8417,4498.0
2016-06-06 13:20:00,239.7,239.77,239.51,239.57,2498.0,188.8654,188.9205,188.7156,188.7629,2498.0
2016-06-06 13:25:00,239.65,239.77,239.54,239.63,19596.0,188.826,188.9205,188.7393,188.8102,19596.0
2016-06-06 13:30:00,239.68,239.96,239.64,239.67,22345.0,188.8496,189.0702,188.8181,188.8417,22345.0
2016-06-06 13:35:00,239.67,239.72,239.48,239.57,19943.0,188.8417,188.8811,188.692,188.7629,19943.0
2016-06-06 13:40:00,239.56,239.72,239.5,239.59,9000.0,188.755,188.8811,188.7078,188.7787,9000.0
2016-06-06 13:45:00,239.59,239.78,239.49,239.66,26602.0,188.7787,188.9284,188.6999,188.8338,26602.0
2016-06-06 13:50:00,239.65,239.67,239.51,239.57,15203.0,188.826,188.8417,188.7156,188.7629,15203.0
2016-06-06 13:55:00,239.59,239.81,239.45,239.56,49776.0,188.7787,188.952,188.6684,188.755,49776.0
2016-06-06 14:00:00,239.57,239.64,239.5,239.55,17730.0,188.7629,188.8181,188.7078,188.7472,17730.0
2016-06-06 14:05:00,239.57,239.67,239.41,239.67,15133.0,188.7629,188.8417,188.6369,188.8417,15133.0
2016-06-06 14:10:00,239.62,239.72,239.5,239.56,19471.0,188.8023,188.8811,188.7078,188.755,19471.0
2016-06-06 14:15:00,239.55,239.62,239.47,239.5,44195.0,188.7472,188.8023,188.6841,188.7078,44195.0
2016-06-06 14:20:00,239.53,239.57,239.45,239.5,13115.0,188.7314,188.7629,188.6684,188.7078,13115.0
2016-06-06 14:25:00,239.5,239.58,239.34,239.5,10246.0,188.7078,188.7708,188.5817,188.7078,10246.0
2016-06-06 14:30:00,239.47,239.53,239.38,239.5,15829.0,188.6841,188.7314,188.6132,188.7078,15829.0
2016-06-06 14:35:00,239.5,239.74,239.47,239.73,9700.0,188.7078,188.8969,188.6841,188.889,9700.0
2016-06-06 14:40:00,239.77,239.85,239.65,239.84,6336.0,188.9205,188.9835,188.826,188.9757,6336.0
2016-06-06 14:45:00,239.83,239.87,239.66,239.69,7340.0,188.9678,188.9993,188.8338,188.8575,7340.0
2016-06-06 14:50:00,239.68,239.93,239.68,239.9,6140.0,188.8496,189.0466,188.8496,189.0229,6140.0
2016-06-06 14:55:00,239.88,239.9,239.77,239.77,8406.0,189.0072,189.0229,188.9205,188.9205,8406.0
2016-06-06 15:00:00,239.7,239.9,239.67,239.74,10167.0,188.8654,189.0229,188.8417,188.8969,10167.0
2016-06-06 15:05:00,239.74,239.76,239.63,239.63,9419.0,188.8969,188.9126,188.8102,188.8102,9419.0
2016-06-06 15:10:00,239.65,239.82,239.58,239.64,11169.0,188.826,188.9599,188.7708,188.8181,11169.0
2016-06-06 15:15:00,239.64,239.67,239.53,239.57,9749.0,188.8181,188.8417,188.7314,188.7629,9749.0
2016-06-06 15:20:00,239.54,239.65,239.46,239.6,9400.0,188.7393,188.826,188.6762,188.7866,9400.0
2016-06-06 15:25:00,239.66,239.75,239.49,239.69,10225.0,188.8338,188.9047,188.6999,188.8575,10225.0
2016-06-06 15:30:00,239.69,239.77,239.58,239.65,12536.0,188.8575,188.9205,188.7708,188.826,12536.0
2016-06-06 15:35:00,239.68,239.83,239.65,239.79,6800.0,188.8496,188.9678,188.826,188.9363,6800.0
2016-06-06 15:40:00,239.78,239.82,239.59,239.65,15735.0,188.9284,188.9599,188.7787,188.826,15735.0
2016-06-06 15:45:00,239.65,239.7,239.5,239.66,12916.0,188.826,188.8654,188.7078,188.8338,12916.0
2016-06-06 15:50:00,239.67,239.67,239.39,239.41,18882.0,188.8417,188.8417,188.6211,188.6369,18882.0
2016-06-06 15:55:00,239.38,239.53,239.35,239.47,46642.0,188.6132,188.7314,188.5896,188.6841,46642.0
2016-06-07 09:30:00,240.2,241.36,239.94,241.32,39592.0,189.2593,190.1733,189.0545,190.1418,39592.0
2016-06-07 09:35:00,241.05,241.23,240.56,240.7,4896.0,189.929,190.0709,189.543,189.6533,4896.0
2016-06-07 09:40:00,240.74,240.82,240.61,240.64,3886.0,189.6848,189.7478,189.5824,189.606,3886.0
2016-06-07 09:45:00,240.7,240.92,240.5,240.66,6309.0,189.6533,189.8266,189.4957,189.6218,6309.0
2016-06-07 09:50:00,240.48,240.59,240.38,240.44,5402.0,189.4799,189.5666,189.4011,189.4484,5402.0
2016-06-07 09:55:00,240.57,240.89,240.52,240.75,8040.0,189.5508,189.803,189.5114,189.6927,8040.0
2016-06-07 10:00:00,240.77,240.92,240.59,240.91,10935.0,189.7084,189.8266,189.5666,189.8187,10935.0
2016-06-07 10:05:00,240.91,240.96,240.56,240.57,3832.0,189.8187,189.8581,189.543,189.5508,3832.0
2016-06-07 10:10:00,240.53,240.72,240.4,240.66,7276.0,189.5193,189.669,189.4169,189.6218,7276.0
2016-06-07 10:15:00,240.61,240.65,240.4,240.45,9191.0,189.5824,189.6139,189.4169,189.4563,9191.0
2016-06-07 10:20:00,240.35,240.6,240.19,240.23,7969.0,189.3775,189.5745,189.2514,189.283,7969.0
2016-06-07 10:25:00,240.23,240.41,240.21,240.41,3400.0,189.283,189.4248,189.2672,189.4248,3400.0
2016-06-07 10:30:00,240.35,240.48,240.33,240.34,3950.0,189.3775,189.4799,189.3617,189.3696,3950.0
2016-06-07 10:35:00,240.39,240.54,240.33,240.4,5498.0,189.409,189.5272,189.3617,189.4169,5498.0
2016-06-07 10:40:00,240.41,240.47,240.31,240.36,4721.0,189.4248,189.4721,189.346,189.3854,4721.0
2016-06-07 10:45:00,240.38,240.5,240.28,240.38,7215.0,189.4011,189.4957,189.3223,189.4011,7215.0
2016-06-07 10:50:00,240.22,240.4,240.15,240.34,3277.0,189.2751,189.4169,189.2199,189.3696,3277.0
2016-06-07 10:55:00,240.37,240.54,240.36,240.44,5758.0,189.3933,189.5272,189.3854,189.4484,5758.0
2016-06-07 11:00:00,240.45,240.56,240.37,240.47,8837.0,189.4563,189.543,189.3933,189.4721,8837.0
2016-06-07 11:05:00,240.41,240.54,240.36,240.42,7928.0,189.4248,189.5272,189.3854,189.4327,7928.0
2016-06-07 11:10:00,240.44,240.45,240.35,240.38,2404.0,189.4484,189.4563,189.3775,189.4011,2404.0
2016-06-07 11:15:00,240.33,240.46,240.22,240.44,4088.0,189.3617,189.4642,189.2751,189.4484,4088.0
2016-06-07 11:20:00,240.46,240.52,240.31,240.52,4897.0,189.4642,189.5114,189.346,189.5114,4897.0
2016-06-07 11:25:00,240.55,240.55,240.36,240.36,3784.0,189.5351,189.5351,189.3854,189.3854,3784.0
2016-06-07 11:30:00,240.4,240.53,240.36,240.53,16156.0,189.4169,189.5193,189.3854,189.5193,16156.0
2016-06-07 11:35:00,240.53,240.56,240.34,240.41,5118.0,189.5193,189.543,189.3696,189.4248,5118.0
2016-06-07 11:40:00,240.39,240.45,240.36,240.44,5577.0,189.409,189.4563,189.3854,189.4484,5577.0
2016-06-07 11:45:00,240.42,240.5,240.33,240.39,7484.0,189.4327,189.4957,189.3617,189.409,7484.0
2016-06-07 11:50:00,240.36,240.36,240.12,240.24,6100.0,189.3854,189.3854,189.1963,189.2908,6100.0
2016-06-07 11:55:00,240.27,240.31,240.2,240.3,2724.0,189.3145,189.346,189.2593,189.3381,2724.0
2016-06-07 12:00:00,240.31,240.46,240.24,240.24,5881.0,189.346,189.4642,189.2908,189.2908,5881.0
2016-06-07 12:05:00,240.2,240.53,240.17,240.53,3819.0,189.2593,189.5193,189.2357,189.5193,3819.0
2016-06-07 12:10:00,240.5,240.5,240.41,240.45,5358.0,189.4957,189.4957,189.4248,189.4563,5358.0
2016-06-07 12:15:00,240.48,240.55,240.38,240.39,4800.0,189.4799,189.5351,189.4011,189.409,4800.0
2016-06-07 12:20:00,240.35,240.48,240.15,240.33,7893.0,189.3775,189.4799,189.2199,189.3617,7893.0
2016-06-07 12:25:00,240.39,240.46,240.35,240.41,1914.0,189.409,189.4642,189.3775,189.4248,1914.0
2016-06-07 12:30:00,240.42,240.52,240.37,240.41,6808.0,189.4327,189.5114,189.3933,189.4248,6808.0
2016-06-07 12:35:00,240.41,240.48,240.26,240.32,2455.0,189.4248,189.4799,189.3066,189.3539,2455.0
2016-06-07 12:40:00,240.26,240.4,240.26,240.4,2800.0,189.3066,189.4169,189.3066,189.4169,2800.0
2016-06-07 12:45:00,240.42,240.45,240.28,240.28,3266.0,189.4327,189.4563,189.3223,189.3223,3266.0
2016-06-07 12:50:00,240.28,240.36,240.27,240.31,4668.0,189.3223,189.3854,189.3145,189.346,4668.0
2016-06-07 12:55:00,240.28,240.37,240.26,240.33,3230.0,189.3223,189.3933,189.3066,189.3617,3230.0
2016-06-07 13:00:00,240.35,240.4,240.27,240.31,4420.0,189.3775,189.4169,189.3145,189.346,4420.0
2016-06-07 13:05:00,240.31,240.38,240.27,240.36,3630.0,189.346,189.4011,189.3145,189.3854,3630.0
2016-06-07 13:10:00,240.33,240.39,240.26,240.34,4190.0,189.3617,189.409,189.3066,189.3696,4190.0
2016-06-07 13:15:00,240.31,240.46,240.31,240.46,3999.0,189.346,189.4642,189.346,189.4642,3999.0
2016-06-07 13:20:00,240.43,240.44,240.35,240.39,3374.0,189.4405,189.4484,189.3775,189.409,3374.0
2016-06-07 13:25:00,240.35,240.4,240.31,240.38,1863.0,189.3775,189.4169,189.346,189.4011,1863.0
2016-06-07 13:30:00,240.38,240.43,240.3,240.4,5449.0,189.4011,189.4405,189.3381,189.4169,5449.0
2016-06-07 13:35:00,240.39,240.52,240.35,240.37,3746.0,189.409,189.5114,189.3775,189.3933,3746.0
2016-06-07 13:40:00,240.37,240.45,240.37,240.37,1309.0,189.3933,189.4563,189.3933,189.3933,1309.0
2016-06-07 13:45:00,240.4,240.4,240.14,240.21,6954.0,189.4169,189.4169,189.212,189.2672,6954.0
2016-06-07 13:50:00,240.16,240.18,240.0,240.06,7299.0,189.2278,189.2436,189.1017,189.149,7299.0
2016-06-07 13:55:00,240.07,240.22,240.02,240.06,4168.0,189.1569,189.2751,189.1175,189.149,4168.0
2016-06-07 14:00:00,240.08,240.32,240.05,240.3,6245.0,189.1648,189.3539,189.1411,189.3381,6245.0
2016-06-07 14:05:00,240.3,240.3,240.01,240.02,6578.0,189.3381,189.3381,189.1096,189.1175,6578.0
2016-06-07 14:10:00,240.06,240.13,239.99,240.08,6760.0,189.149,189.2042,189.0938,189.1648,6760.0
2016-06-07 14:15:00,240.08,240.19,240.06,240.13,6456.0,189.1648,189.2514,189.149,189.2042,6456.0
2016-06-07 14:20:00,240.14,240.22,240.09,240.09,5728.0,189.212,189.2751,189.1726,189.1726,5728.0
2016-06-07 14:25:00,240.14,240.23,240.07,240.07,5155.0,189.212,189.283,189.1569,189.1569,5155.0
2016-06-07 14:30:00,240.08,240.2,240.08,240.13,3498.0,189.1648,189.2593,189.1648,189.2042,3498.0
2016-06-07 14:35:00,240.2,240.24,240.07,240.2,4415.0,189.2593,189.2908,189.1569,189.2593,4415.0
2016-06-07 14:40:00,240.21,240.22,240.15,240.19,3221.0,189.2672,189.2751,189.2199,189.2514,3221.0
2016-06-07 14:45:00,240.19,240.25,240.03,240.03,12275.0,189.2514,189.2987,189.1254,189.1254,12275.0
2016-06-07 14:50:00,240.01,240.14,240.01,240.13,4400.0,189.1096,189.212,189.1096,189.2042,4400.0
2016-06-07 14:55:00,240.13,240.15,240.03,240.03,4297.0,189.2042,189.2199,189.1254,189.1254,4297.0
2016-06-07 15:00:00,240.02,240.24,240.01,240.18,8122.0,189.1175,189.2908,189.1096,189.2436,8122.0
2016-06-07 15:05:00,240.2,240.2,240.1,240.14,3661.0,189.2593,189.2593,189.1805,189.212,3661.0
2016-06-07 15:10:00,240.11,240.15,240.01,240.03,6401.0,189.1884,189.2199,189.1096,189.1254,6401.0
2016-06-07 15:15:00,239.98,240.13,239.93,240.13,7680.0,189.086,189.2042,189.0466,189.2042,7680.0
2016-06-07 15:20:00,240.13,240.13,239.99,240.0,6417.0,189.2042,189.2042,189.0938,189.1017,6417.0
2016-06-07 15:25:00,240.01,240.02,239.9,239.94,8626.0,189.1096,189.1175,189.0229,189.0545,8626.0
2016-06-07 15:30:00,239.95,240.01,239.9,239.94,13872.0,189.0623,189.1096,189.0229,189.0545,13872.0
2016-06-07 15:35:00,239.94,239.98,239.73,239.78,12191.0,189.0545,189.086,188.889,188.9284,12191.0
2016-06-07 15:40:00,239.77,239.79,239.7,239.74,13288.0,188.9205,188.9363,188.8654,188.8969,13288.0
2016-06-07 15:45:00,239.74,239.86,239.52,239.6,31605.0,188.8969,188.9914,188.7235,188.7866,31605.0
2016-06-07 15:50:00,239.62,239.75,239.57,239.58,21506.0,188.8023,188.9047,188.7629,188.7708,21506.0
2016-06-07 15:55:00,239.6,239.66,239.41,239.56,86702.0,188.7866,188.8338,188.6369,188.755,86702.0
2016-06-08 09:30:00,239.26,239.93,239.26,239.92,13203.0,188.5187,189.0466,188.5187,189.0387,13203.0
2016-06-08 09:35:00,239.94,240.43,239.91,240.02,5210.0,189.0545,189.4405,189.0308,189.1175,5210.0
2016-06-08 09:40:00,240.02,240.19,239.87,240.09,16067.0,189.1175,189.2514,188.9993,189.1726,16067.0
2016-06-08 09:45:00,240.28,240.68,240.19,240.41,5711.0,189.3223,189.6375,189.2514,189.4248,5711.0
2016-06-08 09:50:00,240.44,240.44,239.72,239.72,4637.0,189.4484,189.4484,188.8811,188.8811,4637.0
2016-06-08 09:55:00,239.79,239.96,239.61,239.96,5246.0,188.9363,189.0702,188.7944,189.0702,5246.0
2016-06-08 10:00:00,239.9,239.98,239.77,239.9,2780.0,189.0229,189.086,188.9205,189.0229,2780.0
2016-06-08 10:05:00,239.95,240.15,239.87,240.0,8034.0,189.0623,189.2199,188.9993,189.1017,8034.0
2016-06-08 10:10:00,239.99,239.99,239.4,239.48,3827.0,189.0938,189.0938,188.629,188.692,3827.0
2016-06-08 10:15:00,239.43,239.46,239.23,239.38,11627.0,188.6526,188.6762,188.495,188.6132,11627.0
2016-06-08 10:20:00,239.39,239.61,239.31,239.38,11935.0,188.6211,188.7944,188.5581,188.6132,11935.0
2016-06-08 10:25:00,239.33,239.47,239.33,239.47,4000.0,188.5738,188.6841,188.5738,188.6841,4000.0
2016-06-08 10:30:00,239.48,239.58,239.32,239.47,42529.0,188.692,188.7708,188.5659,188.6841,42529.0
2016-06-08 10:35:00,239.5,239.99,239.41,239.83,39475.0,188.7078,189.0938,188.6369,188.9678,39475.0
2016-06-08 10:40:00,239.85,240.06,239.62,239.79,12351.0,188.9835,189.149,188.8023,188.9363,12351.0
2016-06-08 10:45:00,239.79,239.94,239.75,239.94,3571.0,188.9363,189.0545,188.9047,189.0545,3571.0
2016-06-08 10:50:00,240.05,240.05,239.75,239.88,3850.0,189.1411,189.1411,188.9047,189.0072,3850.0
2016-06-08 10:55:00,239.96,240.04,239.84,239.89,6446.0,189.0702,189.1332,188.9757,189.0151,6446.0
2016-06-08 11:00:00,239.9,239.94,239.85,239.86,3546.0,189.0229,189.0545,188.9835,188.9914,3546.0
2016-06-08 11:05:00,239.89,240.08,239.86,240.02,5223.0,189.0151,189.1648,188.9914,189.1175,5223.0
2016-06-08 11:10:00,240.02,240.19,240.02,240.1,5060.0,189.1175,189.2514,189.1175,189.1805,5060.0
2016-06-08 11:15:00,240.14,240.28,240.01,240.05,4481.0,189.212,189.3223,189.1096,189.1411,4481.0
2016-06-08 11:20:00,240.12,240.13,239.94,240.0,4064.0,189.1963,189.2042,189.0545,189.1017,4064.0
2016-06-08 11:25:00,240.03,240.03,239.83,239.91,4970.0,189.1254,189.1254,188.9678,189.0308,4970.0
2016-06-08 11:30:00,239.95,240.05,239.87,239.98,16049.0,189.0623,189.1411,188.9993,189.086,16049.0
2016-06-08 11:35:00,239.98,240.15,239.94,240.15,13831.0,189.086,189.2199,189.0545,189.2199,13831.0
2016-06-08 11:40:00,240.15,240.2,239.99,240.09,4729.0,189.2199,189.2593,189.0938,189.1726,4729.0
2016-06-08 11:45:00,240.07,240.17,240.06,240.17,4172.0,189.1569,189.2357,189.149,189.2357,4172.0
2016-06-08 11:50:00,240.14,240.33,240.11,240.27,10685.0,189.212,189.3617,189.1884,189.3145,10685.0
2016-06-08 11:55:00,240.34,240.54,240.34,240.54,2790.0,189.3696,189.5272,189.3696,189.5272,2790.0
2016-06-08 12:00:00,240.5,240.5,240.36,240.37,2473.0,189.4957,189.4957,189.3854,189.3933,2473.0
2016-06-08 12:05:00,240.4,240.53,240.4,240.45,8120.0,189.4169,189.5193,189.4169,189.4563,8120.0
2016-06-08 12:10:00,240.51,240.52,240.42,240.5,11486.0,189.5036,189.5114,189.4327,189.4957,11486.0
2016-06-08 12:15:00,240.47,240.5,240.34,240.39,2507.0,189.4721,189.4957,189.3696,189.409,2507.0
2016-06-08 12:20:00,240.41,240.55,240.37,240.55,9713.0,189.4248,189.5351,189.3933,189.5351,9713.0
2016-06-08 12:25:00,240.52,240.67,240.5,240.66,1825.0,189.5114,189.6296,189.4957,189.6218,1825.0
2016-06-08 12:30:00,240.61,240.75,240.56,240.67,4404.0,189.5824,189.6927,189.543,189.6296,4404.0
2016-06-08 12:35:00,240.6,240.69,240.57,240.61,4514.0,189.5745,189.6454,189.5508,189.5824,4514.0
2016-06-08 12:40:00,240.62,240.62,240.46,240.46,3379.0,189.5902,189.5902,189.4642,189.4642,3379.0
2016-06-08 12:45:00,240.45,240.45,240.18,240.24,9547.0,189.4563,189.4563,189.2436,189.2908,9547.0
2016-06-08 12:50:00,240.24,240.3,240.05,240.26,7176.0,189.2908,189.3381,189.1411,189.3066,7176.0
2016-06-08 12:55:00,240.26,240.28,240.1,240.2,7740.0,189.3066,189.3223,189.1805,189.2593,7740.0
2016-06-08 13:00:00,240.17,240.17,240.05,240.08,6953.0,189.2357,189.2357,189.1411,189.1648,6953.0
2016-06-08 13:05:00,240.08,240.17,240.06,240.17,3696.0,189.1648,189.2357,189.149,189.2357,3696.0
2016-06-08 13:10:00,240.15,240.3,240.1,240.3,3494.0,189.2199,189.3381,189.1805,189.3381,3494.0
2016-06-08 13:15:00,240.29,240.35,240.22,240.35,2320.0,189.3302,189.3775,189.2751,189.3775,2320.0
2016-06-08 13:20:00,240.35,240.4,240.17,240.17,6518.0,189.3775,189.4169,189.2357,189.2357,6518.0
2016-06-08 13:25:00,240.22,240.22,240.1,240.16,6035.0,189.2751,189.2751,189.1805,189.2278,6035.0
2016-06-08 13:30:00,240.18,240.22,240.05,240.17,7097.0,189.2436,189.2751,189.1411,189.2357,7097.0
2016-06-08 13:35:00,240.14,240.15,240.03,240.14,5748.0,189.212,189.2199,189.1254,189.212,5748.0
2016-06-08 13:40:00,240.13,240.13,240.03,240.08,5358.0,189.2042,189.2042,189.1254,189.1648,5358.0
2016-06-08 13:45:00,240.05,240.1,239.97,239.97,5837.0,189.1411,189.1805,189.0781,189.0781,5837.0
2016-06-08 13:50:00,240.0,240.17,240.0,240.17,2693.0,189.1017,189.2357,189.1017,189.2357,2693.0
2016-06-08 13:55:00,240.14,240.2,240.11,240.2,3993.0,189.212,189.2593,189.1884,189.2593,3993.0
2016-06-08 14:00:00,240.17,240.32,240.13,240.31,3391.0,189.2357,189.3539,189.2042,189.346,3391.0
2016-06-08 14:05:00,240.28,240.29,240.15,240.15,10825.0,189.3223,189.3302,189.2199,189.2199,10825.0
2016-06-08 14:10:00,240.17,240.17,239.98,240.12,11084.0,189.2357,189.2357,189.086,189.1963,11084.0
2016-06-08 14:15:00,240.13,240.18,239.93,240.03,8398.0,189.2042,189.2436,189.0466,189.1254,8398.0
2016-06-08 14:20:00,240.08,240.21,240.08,240.17,3598.0,189.1648,189.2672,189.1648,189.2357,3598.0
2016-06-08 14:25:00,240.18,240.19,240.06,240.19,3926.0,189.2436,189.2514,189.149,189.2514,3926.0
2016-06-08 14:30:00,240.27,240.35,240.23,240.25,4858.0,189.3145,189.3775,189.283,189.2987,4858.0
2016-06-08 14:35:00,240.27,240.44,240.25,240.25,7448.0,189.3145,189.4484,189.2987,189.2987,7448.0
2016-06-08 14:40:00,240.26,240.45,240.26,240.44,4250.0,189.3066,189.4563,189.3066,189.4484,4250.0
2016-06-08 14:45:00,240.36,240.45,240.35,240.45,5774.0,189.3854,189.4563,189.3775,189.4563,5774.0
2016-06-08 14:50:00,240.45,240.54,240.33,240.46,5064.0,189.4563,189.5272,189.3617,189.4642,5064.0
2016-06-08 14:55:00,240.46,240.49,240.37,240.4,9151.0,189.4642,189.4878,189.3933,189.4169,9151.0
2016-06-08 15:00:00,240.41,240.54,240.4,240.53,12707.0,189.4248,189.5272,189.4169,189.5193,12707.0
2016-06-08 15:05:00,240.52,240.53,240.4,240.46,6941.0,189.5114,189.5193,189.4169,189.4642,6941.0
2016-06-08 15:10:00,240.49,240.52,240.41,240.51,7755.0,189.4878,189.5114,189.4248,189.5036,7755.0
2016-06-08 15:15:00,240.5,240.51,240.16,240.24,6223.0,189.4957,189.5036,189.2278,189.2908,6223.0
2016-06-08 15:20:00,240.26,240.35,240.16,240.23,8827.0,189.3066,189.3775,189.2278,189.283,8827.0
2016-06-08 15:25:00,240.23,240.23,240.16,240.18,6772.0,189.283,189.283,189.2278,189.2436,6772.0
2016-06-08 15:30:00,240.19,240.25,240.16,240.2,5139.0,189.2514,189.2987,189.2278,189.2593,5139.0
2016-06-08 15:35:00,240.22,240.29,240.18,240.21,8834.0,189.2751,189.3302,189.2436,189.2672,8834.0
2016-06-08 15:40:00,240.25,240.34,240.19,240.32,9432.0,189.2987,189.3696,189.2514,189.3539,9432.0
2016-06-08 15:45:00,240.32,240.53,240.29,240.44,13259.0,189.3539,189.5193,189.3302,189.4484,13259.0
2016-06-08 15:50:00,240.45,240.54,240.28,240.37,23138.0,189.4563,189.5272,189.3223,189.3933,23138.0
2016-06-08 15:55:00,240.37,240.48,240.22,240.43,56313.0,189.3933,189.4799,189.2751,189.4405,56313.0
2016-06-09 09:30:00,240.05,240.51,240.05,240.33,16593.0,189.1411,189.5036,189.1411,189.3617,16593.0
2016-06-09 09:35:00,240.68,240.87,240.36,240.64,10706.0,189.6375,189.7872,189.3854,189.606,10706.0
2016-06-09 09:40:00,240.63,240.81,240.42,240.42,8379.0,189.5981,189.7399,189.4327,189.4327,8379.0
2016-06-09 09:45:00,240.37,240.68,240.19,240.51,46482.0,189.3933,189.6375,189.2514,189.5036,46482.0
2016-06-09 09:50:00,240.51,240.82,240.28,240.75,5646.0,189.5036,189.7478,189.3223,189.6927,5646.0
2016-06-09 09:55:00,240.71,240.78,240.58,240.77,11967.0,189.6612,189.7163,189.5587,189.7084,11967.0
2016-06-09 10:00:00,240.66,240.69,240.49,240.52,4645.0,189.6218,189.6454,189.4878,189.5114,4645.0
2016-06-09 10:05:00,240.58,240.7,240.25,240.4,10548.0,189.5587,189.6533,189.2987,189.4169,10548.0
2016-06-09 10:10:00,240.4,240.4,240.09,240.27,32449.0,189.4169,189.4169,189.1726,189.3145,32449.0
2016-06-09 10:15:00,240.31,240.33,240.09,240.18,5626.0,189.346,189.3617,189.1726,189.2436,5626.0
2016-06-09 10:20:00,240.18,240.3,240.0,240.26,11067.0,189.2436,189.3381,189.1017,189.3066,11067.0
2016-06-09 10:25:00,240.29,240.54,240.23,240.39,5650.0,189.3302,189.5272,189.283,189.409,5650.0
2016-06-09 10:30:00,240.37,240.38,240.17,240.27,9220.0,189.3933,189.4011,189.2357,189.3145,9220.0
2016-06-09 10:35:00,240.38,240.44,240.23,240.43,5027.0,189.4011,189.4484,189.283,189.4405,5027.0
2016-06-09 10:40:00,240.35,240.5,240.22,240.4,8293.0,189.3775,189.4957,189.2751,189.4169,8293.0
2016-06-09 10:45:00,240.39,240.49,240.35,240.42,5336.0,189.409,189.4878,189.3775,189.4327,5336.0
2016-06-09 10:50:00,240.4,240.44,240.18,240.18,6768.0,189.4169,189.4484,189.2436,189.2436,6768.0
2016-06-09 10:55:00,240.24,240.27,240.12,240.14,3500.0,189.2908,189.3145,189.1963,189.212,3500.0
2016-06-09 11:00:00,240.14,240.43,240.14,240.41,9035.0,189.212,189.4405,189.212,189.4248,9035.0
2016-06-09 11:05:00,240.44,240.51,240.31,240.41,14685.0,189.4484,189.5036,189.346,189.4248,14685.0
2016-06-09 11:10:00,240.3,240.34,240.17,240.23,2739.0,189.3381,189.3696,189.2357,189.283,2739.0
2016-06-09 11:15:00,240.18,240.37,240.18,240.29,5500.0,189.2436,189.3933,189.2436,189.3302,5500.0
2016-06-09 11:20:00,240.28,240.28,240.16,240.22,5221.0,189.3223,189.3223,189.2278,189.2751,5221.0
2016-06-09 11:25:00,240.3,240.3,240.08,240.15,4764.0,189.3381,189.3381,189.1648,189.2199,4764.0
2016-06-09 11:30:00,240.13,240.29,240.09,240.28,2497.0,189.2042,189.3302,189.1726,189.3223,2497.0
2016-06-09 11:35:00,240.26,240.3,240.15,240.23,4786.0,189.3066,189.3381,189.2199,189.283,4786.0
2016-06-09 11:40:00,240.23,240.33,240.15,240.22,2775.0,189.283,189.3617,189.2199,189.2751,2775.0
2016-06-09 11:45:00,240.26,240.35,240.26,240.3,2953.0,189.3066,189.3775,189.3066,189.3381,2953.0
2016-06-09 11:50:00,240.32,240.39,240.11,240.38,13884.0,189.3539,189.409,189.1884,189.4011,13884.0
2016-06-09 11:55:00,240.32,240.4,240.32,240.4,1870.0,189.3539,189.4169,189.3539,189.4169,1870.0
2016-06-09 12:00:00,240.38,240.53,240.35,240.48,14084.0,189.4011,189.5193,189.3775,189.4799,14084.0
2016-06-09 12:05:00,240.47,240.47,240.34,240.4,7245.0,189.4721,189.4721,189.3696,189.4169,7245.0
2016-06-09 12:10:00,240.4,240.44,240.22,240.22,2400.0,189.4169,189.4484,189.2751,189.2751,2400.0
2016-06-09 12:15:00,240.23,240.37,240.21,240.37,1900.0,189.283,189.3933,189.2672,189.3933,1900.0
2016-06-09 12:20:00,240.37,240.47,240.34,240.41,8738.0,189.3933,189.4721,189.3696,189.4248,8738.0
2016-06-09 12:25:00,240.4,240.51,240.39,240.48,7718.0,189.4169,189.5036,189.409,189.4799,7718.0
2016-06-09 12:30:00,240.52,240.59,240.47,240.53,5866.0,189.5114,189.5666,189.4721,189.5193,5866.0
2016-06-09 12:35:00,240.52,240.57,240.39,240.53,7843.0,189.5114,189.5508,189.409,189.5193,7843.0
2016-06-09 12:40:00,240.55,240.55,240.43,240.46,2208.0,189.5351,189.5351,189.4405,189.4642,2208.0
2016-06-09 12:45:00,240.45,240.6,240.39,240.49,5749.0,189.4563,189.5745,189.409,189.4878,5749.0
2016-06-09 12:50:00,240.47,240.59,240.46,240.55,5745.0,189.4721,189.5666,189.4642,189.5351,5745.0
2016-06-09 12:55:00,240.52,240.59,240.45,240.45,5603.0,189.5114,189.5666,189.4563,189.4563,5603.0
2016-06-09 13:00:00,240.53,240.58,240.46,240.5,7400.0,189.5193,189.5587,189.4642,189.4957,7400.0
2016-06-09 13:05:00,240.52,240.52,240.32,240.37,3447.0,189.5114,189.5114,189.3539,189.3933,3447.0
2016-06-09 13:10:00,240.41,240.51,240.38,240.45,3056.0,189.4248,189.5036,189.4011,189.4563,3056.0
2016-06-09 13:15:00,240.44,240.6,240.39,240.54,10465.0,189.4484,189.5745,189.409,189.5272,10465.0
2016-06-09 13:20:00,240.53,240.62,240.49,240.61,4905.0,189.5193,189.5902,189.4878,189.5824,4905.0
2016-06-09 13:25:00,240.6,240.71,240.59,240.67,3967.0,189.5745,189.6612,189.5666,189.6296,3967.0
2016-06-09 13:30:00,240.68,240.71,240.64,240.68,2856.0,189.6375,189.6612,189.606,189.6375,2856.0
2016-06-09 13:35:00,240.69,240.77,240.65,240.66,5738.0,189.6454,189.7084,189.6139,189.6218,5738.0
2016-06-09 13:40:00,240.65,240.67,240.51,240.51,7242.0,189.6139,189.6296,189.5036,189.5036,7242.0
2016-06-09 13:45:00,240.57,240.65,240.55,240.6,3039.0,189.5508,189.6139,189.5351,189.5745,3039.0
2016-06-09 13:50:00,240.58,240.58,240.45,240.51,2604.0,189.5587,189.5587,189.4563,189.5036,2604.0
2016-06-09 13:55:00,240.54,240.67,240.49,240.59,6498.0,189.5272,189.6296,189.4878,189.5666,6498.0
2016-06-09 14:00:00,240.62,240.62,240.46,240.47,9832.0,189.5902,189.5902,189.4642,189.4721,9832.0
2016-06-09 14:05:00,240.49,240.63,240.43,240.57,5686.0,189.4878,189.5981,189.4405,189.5508,5686.0
2016-06-09 14:10:00,240.6,240.78,240.6,240.77,3670.0,189.5745,189.7163,189.5745,189.7084,3670.0
2016-06-09 14:15:00,240.78,240.79,240.61,240.61,5132.0,189.7163,189.7242,189.5824,189.5824,5132.0
2016-06-09 14:20:00,240.61,240.67,240.47,240.56,5105.0,189.5824,189.6296,189.4721,189.543,5105.0
2016-06-09 14:25:00,240.58,240.67,240.5,240.54,4983.0,189.5587,189.6296,189.4957,189.5272,4983.0
2016-06-09 14:30:00,240.57,240.59,240.44,240.51,6881.0,189.5508,189.5666,189.4484,189.5036,6881.0
2016-06-09 14:35:00,240.51,240.59,240.48,240.59,6371.0,189.5036,189.5666,189.4799,189.5666,6371.0
2016-06-09 14:40:00,240.57,240.6,240.5,240.6,6599.0,189.5508,189.5745,189.4957,189.5745,6599.0
2016-06-09 14:45:00,240.57,240.6,240.41,240.41,7825.0,189.5508,189.5745,189.4248,189.4248,7825.0
2016-06-09 14:50:00,240.47,240.48,240.39,240.4,4188.0,189.4721,189.4799,189.409,189.4169,4188.0
2016-06-09 14:55:00,240.38,240.59,240.34,240.59,4881.0,189.4011,189.5666,189.3696,189.5666,4881.0
2016-06-09 15:00:00,240.55,240.58,240.5,240.54,7778.0,189.5351,189.5587,189.4957,189.5272,7778.0
2016-06-09 15:05:00,240.53,240.7,240.5,240.67,8379.0,189.5193,189.6533,189.4957,189.6296,8379.0
2016-06-09 15:10:00,240.67,240.68,240.46,240.5,8108.0,189.6296,189.6375,189.4642,189.4957,8108.0
2016-06-09 15:15:00,240.46,240.61,240.4,240.61,5934.0,189.4642,189.5824,189.4169,189.5824,5934.0
2016-06-09 15:20:00,240.6,240.61,240.4,240.48,10542.0,189.5745,189.5824,189.4169,189.4799,10542.0
2016-06-09 15:25:00,240.51,240.64,240.5,240.55,8117.0,189.5036,189.606,189.4957,189.5351,8117.0
2016-06-09 15:30:00,240.56,240.72,240.52,240.7,15984.0,189.543,189.669,189.5114,189.6533,15984.0
2016-06-09 15:35:00,240.67,240.67,240.49,240.56,16530.0,189.6296,189.6296,189.4878,189.543,16530.0
2016-06-09 15:40:00,240.56,240.64,240.49,240.51,19817.0,189.543,189.606,189.4878,189.5036,19817.0
2016-06-09 15:45:00,240.51,240.64,240.47,240.57,27236.0,189.5036,189.606,189.4721,189.5508,27236.0
2016-06-09 15:50:00,240.57,240.74,240.55,240.7,37507.0,189.5508,189.6848,189.5351,189.6533,37507.0
2016-06-09 15:55:00,240.72,240.82,240.66,240.77,35133.0,189.669,189.7478,189.6218,189.7084,35133.0
2016-06-10 09:30:00,240.01,240.23,239.74,240.11,16948.0,189.1096,189.283,188.8969,189.1884,16948.0
2016-06-10 09:35:00,240.09,240.61,240.0,240.61,17818.0,189.1726,189.5824,189.1017,189.5824,17818.0
2016-06-10 09:40:00,240.55,240.61,240.12,240.58,8949.0,189.5351,189.5824,189.1963,189.5587,8949.0
2016-06-10 09:45:00,240.5,240.5,240.21,240.28,5089.0,189.4957,189.4957,189.2672,189.3223,5089.0
2016-06-10 09:50:00,240.3,240.76,240.2,240.52,10843.0,189.3381,189.7005,189.2593,189.5114,10843.0
2016-06-10 09:55:00,240.5,240.67,240.28,240.3,8062.0,189.4957,189.6296,189.3223,189.3381,8062.0
2016-06-10 10:00:00,240.31,240.45,240.26,240.38,3000.0,189.346,189.4563,189.3066,189.4011,3000.0
2016-06-10 10:05:00,240.31,240.6,240.31,240.6,1550.0,189.346,189.5745,189.346,189.5745,1550.0
2016-06-10 10:10:00,240.69,240.84,240.65,240.84,12084.0,189.6454,189.7636,189.6139,189.7636,12084.0
2016-06-10 10:15:00,240.89,241.22,240.84,241.08,16007.0,189.803,190.063,189.7636,189.9527,16007.0
2016-06-10 10:20:00,241.05,241.16,240.99,241.16,3350.0,189.929,190.0157,189.8818,190.0157,3350.0
2016-06-10 10:25:00,241.12,241.49,241.12,241.19,6431.0,189.9842,190.2757,189.9842,190.0394,6431.0
2016-06-10 10:30:00,241.15,241.7,241.15,241.55,13900.0,190.0078,190.4412,190.0078,190.323,13900.0
2016-06-10 10:35:00,241.59,241.62,241.39,241.45,7555.0,190.3545,190.3782,190.1969,190.2442,7555.0
2016-06-10 10:40:00,241.46,241.46,241.2,241.26,3499.0,190.2521,190.2521,190.0472,190.0945,3499.0
2016-06-10 10:45:00,241.31,241.31,241.0,241.03,5409.0,190.1339,190.1339,189.8897,189.9133,5409.0
2016-06-10 10:50:00,241.02,241.3,241.02,241.13,8716.0,189.9054,190.126,189.9054,189.9921,8716.0
2016-06-10 10:55:00,241.17,241.2,240.97,241.14,6668.0,190.0236,190.0472,189.866,190.0,6668.0
2016-06-10 11:00:00,241.06,241.06,240.95,241.01,4858.0,189.9369,189.9369,189.8503,189.8975,4858.0
2016-06-10 11:05:00,241.0,241.19,241.0,241.16,3084.0,189.8897,190.0394,189.8897,190.0157,3084.0
2016-06-10 11:10:00,241.12,241.25,241.1,241.11,4901.0,189.9842,190.0866,189.9684,189.9763,4901.0
2016-06-10 11:15:00,241.14,241.3,241.07,241.28,4516.0,190.0,190.126,189.9448,190.1103,4516.0
2016-06-10 11:20:00,241.3,241.36,241.19,241.23,8926.0,190.126,190.1733,190.0394,190.0709,8926.0
2016-06-10 11:25:00,241.25,241.27,241.04,241.09,4571.0,190.0866,190.1024,189.9212,189.9606,4571.0
2016-06-10 11:30:00,241.11,241.23,241.07,241.08,2132.0,189.9763,190.0709,189.9448,189.9527,2132.0
2016-06-10 11:35:00,241.14,241.14,240.81,240.97,5524.0,190.0,190.0,189.7399,189.866,5524.0
2016-06-10 11:40:00,241.0,241.13,240.94,240.96,3599.0,189.8897,189.9921,189.8424,189.8581,3599.0
2016-06-10 11:45:00,241.0,241.16,241.0,241.02,2232.0,189.8897,190.0157,189.8897,189.9054,2232.0
2016-06-10 11:50:00,241.0,241.2,240.95,241.2,2926.0,189.8897,190.0472,189.8503,190.0472,2926.0
2016-06-10 11:55:00,241.25,241.25,241.12,241.16,3203.0,190.0866,190.0866,189.9842,190.0157,3203.0
2016-06-10 12:00:00,241.14,241.17,240.99,241.01,7536.0,190.0,190.0236,189.8818,189.8975,7536.0
2016-06-10 12:05:00,241.0,241.07,240.85,240.9,4043.0,189.8897,189.9448,189.7715,189.8109,4043.0
2016-06-10 12:10:00,240.89,240.89,240.73,240.77,2700.0,189.803,189.803,189.6769,189.7084,2700.0
2016-06-10 12:15:00,240.7,240.8,240.68,240.71,18560.0,189.6533,189.7321,189.6375,189.6612,18560.0
2016-06-10 12:20:00,240.71,240.71,240.58,240.58,2518.0,189.6612,189.6612,189.5587,189.5587,2518.0
2016-06-10 12:25:00,240.58,240.71,240.5,240.64,2861.0,189.5587,189.6612,189.4957,189.606,2861.0
2016-06-10 12:30:00,240.64,240.64,240.43,240.44,4675.0,189.606,189.606,189.4405,189.4484,4675.0
2016-06-10 12:35:00,240.54,240.83,240.54,240.79,4700.0,189.5272,189.7557,189.5272,189.7242,4700.0
2016-06-10 12:40:00,240.85,240.89,240.79,240.89,1848.0,189.7715,189.803,189.7242,189.803,1848.0
2016-06-10 12:45:00,240.87,240.87,240.78,240.87,3400.0,189.7872,189.7872,189.7163,189.7872,3400.0
2016-06-10 12:50:00,240.76,241.0,240.74,240.93,4931.0,189.7005,189.8897,189.6848,189.8345,4931.0
2016-06-10 12:55:00,240.89,241.08,240.81,240.92,5107.0,189.803,189.9527,189.7399,189.8266,5107.0
2016-06-10 13:00:00,240.99,241.1,240.91,240.93,5566.0,189.8818,189.9684,189.8187,189.8345,5566.0
2016-06-10 13:05:00,240.9,241.03,240.89,240.98,2960.0,189.8109,189.9133,189.803,189.8739,2960.0
2016-06-10 13:10:00,241.0,241.1,240.97,241.09,2190.0,189.8897,189.9684,189.866,189.9606,2190.0
2016-06-10 13:15:00,241.07,241.07,240.98,240.99,4800.0,189.9448,189.9448,189.8739,189.8818,4800.0
2016-06-10 13:20:00,240.98,241.15,240.91,241.12,2396.0,189.8739,190.0078,189.8187,189.9842,2396.0
2016-06-10 13:25:00,241.14,241.19,241.09,241.13,1600.0,190.0,190.0394,189.9606,189.9921,1600.0
2016-06-10 13:30:00,241.14,241.14,240.87,240.94,5100.0,190.0,190.0,189.7872,189.8424,5100.0
2016-06-10 13:35:00,240.92,241.01,240.63,240.64,13082.0,189.8266,189.8975,189.5981,189.606,13082.0
2016-06-10 13:40:00,240.61,240.77,240.61,240.71,2800.0,189.5824,189.7084,189.5824,189.6612,2800.0
2016-06-10 13:45:00,240.62,240.68,240.52,240.68,6744.0,189.5902,189.6375,189.5114,189.6375,6744.0
2016-06-10 13:50:00,240.61,240.63,240.42,240.46,7842.0,189.5824,189.5981,189.4327,189.4642,7842.0
2016-06-10 13:55:00,240.5,240.57,240.33,240.39,6291.0,189.4957,189.5508,189.3617,189.409,6291.0
2016-06-10 14:00:00,240.42,240.42,240.07,240.15,9837.0,189.4327,189.4327,189.1569,189.2199,9837.0
2016-06-10 14:05:00,240.15,240.29,240.11,240.17,5352.0,189.2199,189.3302,189.1884,189.2357,5352.0
2016-06-10 14:10:00,240.18,240.3,240.12,240.24,4191.0,189.2436,189.3381,189.1963,189.2908,4191.0
2016-06-10 14:15:00,240.19,240.25,240.15,240.16,5334.0,189.2514,189.2987,189.2199,189.2278,5334.0
2016-06-10 14:20:00,240.2,240.4,240.16,240.4,8067.0,189.2593,189.4169,189.2278,189.4169,8067.0
2016-06-10 14:25:00,240.37,240.4,240.3,240.39,3455.0,189.3933,189.4169,189.3381,189.409,3455.0
2016-06-10 14:30:00,240.41,240.41,240.29,240.41,2400.0,189.4248,189.4248,189.3302,189.4248,2400.0
2016-06-10 14:35:00,240.36,240.54,240.29,240.46,5334.0,189.3854,189.5272,189.3302,189.4642,5334.0
2016-06-10 14:40:00,240.52,240.53,240.38,240.47,3125.0,189.5114,189.5193,189.4011,189.4721,3125.0
2016-06-10 14:45:00,240.45,240.45,240.29,240.4,2500.0,189.4563,189.4563,189.3302,189.4169,2500.0
2016-06-10 14:50:00,240.38,240.4,240.27,240.37,5838.0,189.4011,189.4169,189.3145,189.3933,5838.0
2016-06-10 14:55:00,240.41,240.58,240.34,240.58,5114.0,189.4248,189.5587,189.3696,189.5587,5114.0
2016-06-10 15:00:00,240.56,240.57,240.43,240.51,4165.0,189.543,189.5508,189.4405,189.5036,4165.0
2016-06-10 15:05:00,240.5,240.52,240.34,240.4,4807.0,189.4957,189.5114,189.3696,189.4169,4807.0
2016-06-10 15:10:00,240.4,240.4,240.21,240.22,3772.0,189.4169,189.4169,189.2672,189.2751,3772.0
2016-06-10 15:15:00,240.23,240.43,240.23,240.41,8609.0,189.283,189.4405,189.283,189.4248,8609.0
2016-06-10 15:20:00,240.5,240.68,240.45,240.63,5497.0,189.4957,189.6375,189.4563,189.5981,5497.0
2016-06-10 15:25:00,240.63,240.75,240.59,240.66,5803.0,189.5981,189.6927,189.5666,189.6218,5803.0
2016-06-10 15:30:00,240.7,240.78,240.61,240.63,6140.0,189.6533,189.7163,189.5824,189.5981,6140.0
2016-06-10 15:35:00,240.6,240.63,240.46,240.62,10217.0,189.5745,189.5981,189.4642,189.5902,10217.0
2016-06-10 15:40:00,240.58,240.58,240.3,240.38,9547.0,189.5587,189.5587,189.3381,189.4011,9547.0
2016-06-10 15:45:00,240.37,240.96,240.37,240.95,16759.0,189.3933,189.8581,189.3933,189.8503,16759.0
2016-06-10 15:50:00,240.9,240.91,240.7,240.77,13489.0,189.8109,189.8187,189.6533,189.7084,13489.0
2016-06-10 15:55:00,240.76,240.79,240.53,240.58,46411.0,189.7005,189.7242,189.5193,189.5587,46411.0
2016-06-13 09:30:00,240.01,240.34,239.37,240.05,27075.0,189.1096,189.3696,188.6053,189.1411,27075.0
2016-06-13 09:35:00,240.42,240.42,239.75,240.09,11738.0,189.4327,189.4327,188.9047,189.1726,11738.0
2016-06-13 09:40:00,240.08,240.39,239.83,239.83,7833.0,189.1648,189.409,188.9678,188.9678,7833.0
2016-06-13 09:45:00,239.84,240.35,239.65,239.65,53472.0,188.9757,189.3775,188.826,188.826,53472.0
2016-06-13 09:50:00,239.82,240.52,239.8,240.24,10465.0,188.9599,189.5114,188.9441,189.2908,10465.0
2016-06-13 09:55:00,240.24,240.24,239.88,239.97,4586.0,189.2908,189.2908,189.0072,189.0781,4586.0
2016-06-13 10:00:00,239.95,240.04,239.75,239.77,21080.0,189.0623,189.1332,188.9047,188.9205,21080.0
2016-06-13 10:05:00,239.76,239.79,239.55,239.79,4957.0,188.9126,188.9363,188.7472,188.9363,4957.0
2016-06-13 10:10:00,239.81,240.09,239.81,240.03,5095.0,188.952,189.1726,188.952,189.1254,5095.0
2016-06-13 10:15:00,240.02,240.19,239.96,239.99,5348.0,189.1175,189.2514,189.0702,189.0938,5348.0
2016-06-13 10:20:00,239.99,240.06,239.94,240.05,2705.0,189.0938,189.149,189.0545,189.1411,2705.0
2016-06-13 10:25:00,240.01,240.16,239.86,240.11,4038.0,189.1096,189.2278,188.9914,189.1884,4038.0
2016-06-13 10:30:00,240.1,240.33,240.1,240.31,4316.0,189.1805,189.3617,189.1805,189.346,4316.0
2016-06-13 10:35:00,240.28,240.38,240.13,240.26,15463.0,189.3223,189.4011,189.2042,189.3066,15463.0
2016-06-13 10:40:00,240.29,240.43,240.24,240.25,3089.0,189.3302,189.4405,189.2908,189.2987,3089.0
2016-06-13 10:45:00,240.26,240.56,240.15,240.22,8493.0,189.3066,189.543,189.2199,189.2751,8493.0
2016-06-13 10:50:00,240.2,240.41,240.13,240.27,7751.0,189.2593,189.4248,189.2042,189.3145,7751.0
2016-06-13 10:55:00,240.42,240.66,240.38,240.66,7150.0,189.4327,189.6218,189.4011,189.6218,7150.0
2016-06-13 11:00:00,240.66,240.7,240.36,240.41,4125.0,189.6218,189.6533,189.3854,189.4248,4125.0
2016-06-13 11:05:00,240.4,240.61,240.32,240.33,12441.0,189.4169,189.5824,189.3539,189.3617,12441.0
2016-06-13 11:10:00,240.36,240.5,240.06,240.22,4731.0,189.3854,189.4957,189.149,189.2751,4731.0
2016-06-13 11:15:00,240.23,240.32,240.19,240.24,2517.0,189.283,189.3539,189.2514,189.2908,2517.0
2016-06-13 11:20:00,240.2,240.23,240.12,240.18,6853.0,189.2593,189.283,189.1963,189.2436,6853.0
2016-06-13 11:25:00,240.13,240.15,239.97,240.05,5208.0,189.2042,189.2199,189.0781,189.1411,5208.0
2016-06-13 11:30:00,240.1,240.18,239.92,240.01,3651.0,189.1805,189.2436,189.0387,189.1096,3651.0
2016-06-13 11:35:00,239.99,240.05,239.65,239.68,5900.0,189.0938,189.1411,188.826,188.8496,5900.0
2016-06-13 11:40:00,239.73,239.9,239.68,239.84,5967.0,188.889,189.0229,188.8496,188.9757,5967.0
2016-06-13 11:45:00,239.94,239.94,239.66,239.76,4400.0,189.0545,189.0545,188.8338,188.9126,4400.0
2016-06-13 11:50:00,239.7,239.87,239.69,239.85,6478.0,188.8654,188.9993,188.8575,188.9835,6478.0
2016-06-13 11:55:00,239.8,239.85,239.63,239.84,3480.0,188.9441,188.9835,188.8102,188.9757,3480.0
2016-06-13 12:00:00,239.81,239.89,239.74,239.75,1712.0,188.952,189.0151,188.8969,188.9047,1712.0
2016-06-13 12:05:00,239.7,239.73,239.51,239.63,3178.0,188.8654,188.889,188.7156,188.8102,3178.0
2016-06-13 12:10:00,239.7,239.87,239.69,239.85,2962.0,188.8654,188.9993,188.8575,188.9835,2962.0
2016-06-13 12:15:00,239.8,239.8,239.62,239.69,7504.0,188.9441,188.9441,188.8023,188.8575,7504.0
2016-06-13 12:20:00,239.73,240.01,239.67,239.93,5119.0,188.889,189.1096,188.8417,189.0466,5119.0
2016-06-13 12:25:00,239.96,239.97,239.95,239.96,901.0,189.0702,189.0781,189.0623,189.0702,901.0
2016-06-13 12:30:00,240.03,240.05,239.87,239.96,2700.0,189.1254,189.1411,188.9993,189.0702,2700.0
2016-06-13 12:35:00,239.94,240.18,239.7,239.8,3034.0,189.0545,189.2436,188.8654,188.9441,3034.0
2016-06-13 12:40:00,239.92,239.98,239.85,239.94,2507.0,189.0387,189.086,188.9835,189.0545,2507.0
2016-06-13 12:45:00,240.0,240.02,239.83,239.83,1903.0,189.1017,189.1175,188.9678,188.9678,1903.0
2016-06-13 12:50:00,239.88,240.11,239.88,240.06,4104.0,189.0072,189.1884,189.0072,189.149,4104.0
2016-06-13 12:55:00,240.0,240.27,240.0,240.15,3364.0,189.1017,189.3145,189.1017,189.2199,3364.0
2016-06-13 13:00:00,240.26,240.28,239.96,239.99,6896.0,189.3066,189.3223,189.0702,189.0938,6896.0
2016-06-13 13:05:00,240.01,240.05,239.96,240.05,2416.0,189.1096,189.1411,189.0702,189.1411,2416.0
2016-06-13 13:10:00,239.99,239.99,239.87,239.96,1898.0,189.0938,189.0938,188.9993,189.0702,1898.0
2016-06-13 13:15:00,239.93,239.96,239.69,239.86,5168.0,189.0466,189.0702,188.8575,188.9914,5168.0
2016-06-13 13:20:00,239.88,240.02,239.87,240.0,1680.0,189.0072,189.1175,188.9993,189.1017,1680.0
2016-06-13 13:25:00,240.05,240.19,239.98,240.08,3705.0,189.1411,189.2514,189.086,189.1648,3705.0
2016-06-13 13:30:00,239.98,240.1,239.91,239.92,4306.0,189.086,189.1805,189.0308,189.0387,4306.0
2016-06-13 13:35:00,239.9,239.9,239.59,239.72,4513.0,189.0229,189.0229,188.7787,188.8811,4513.0
2016-06-13 13:40:00,239.78,239.99,239.63,239.99,4100.0,188.9284,189.0938,188.8102,189.0938,4100.0
2016-06-13 13:45:00,240.02,240.08,239.88,239.98,3136.0,189.1175,189.1648,189.0072,189.086,3136.0
2016-06-13 13:50:00,239.95,239.95,239.48,239.48,5100.0,189.0623,189.0623,188.692,188.692,5100.0
2016-06-13 13:55:00,239.51,239.57,239.14,239.47,13141.0,188.7156,188.7629,188.4241,188.6841,13141.0
2016-06-13 14:00:00,239.39,239.58,239.38,239.58,4839.0,188.6211,188.7708,188.6132,188.7708,4839.0
2016-06-13 14:05:00,239.55,239.74,239.51,239.73,4530.0,188.7472,188.8969,188.7156,188.889,4530.0
2016-06-13 14:10:00,239.75,239.87,239.62,239.68,3600.0,188.9047,188.9993,188.8023,188.8496,3600.0
2016-06-13 14:15:00,239.64,239.66,239.35,239.41,7451.0,188.8181,188.8338,188.5896,188.6369,7451.0
2016-06-13 14:20:00,239.36,239.36,239.05,239.08,8886.0,188.5975,188.5975,188.3532,188.3768,8886.0
2016-06-13 14:25:00,239.08,239.08,238.83,238.89,18023.0,188.3768,188.3768,188.1799,188.2271,18023.0
2016-06-13 14:30:00,238.91,239.16,238.91,239.11,9841.0,188.2429,188.4399,188.2429,188.4005,9841.0
2016-06-13 14:35:00,239.07,239.08,238.91,238.92,13516.0,188.369,188.3768,188.2429,188.2508,13516.0
2016-06-13 14:40:00,239.0,239.16,238.99,239.11,8174.0,188.3138,188.4399,188.3059,188.4005,8174.0
2016-06-13 14:45:00,239.1,239.28,239.09,239.09,8948.0,188.3926,188.5344,188.3847,188.3847,8948.0
2016-06-13 14:50:00,239.04,239.07,238.9,239.01,4220.0,188.3453,188.369,188.235,188.3217,4220.0
2016-06-13 14:55:00,238.98,239.08,238.77,238.81,9319.0,188.298,188.3768,188.1326,188.1641,9319.0
2016-06-13 15:00:00,238.83,238.93,238.63,238.73,8677.0,188.1799,188.2586,188.0223,188.1011,8677.0
2016-06-13 15:05:00,238.73,238.75,238.56,238.58,17145.0,188.1011,188.1168,187.9671,187.9829,17145.0
2016-06-13 15:10:00,238.59,238.69,238.53,238.56,26034.0,187.9908,188.0695,187.9435,187.9671,26034.0
2016-06-13 15:15:00,238.58,238.67,238.53,238.6,16141.0,187.9829,188.0538,187.9435,187.9986,16141.0
2016-06-13 15:20:00,238.61,238.65,238.49,238.49,42269.0,188.0065,188.038,187.912,187.912,42269.0
2016-06-13 15:25:00,238.49,238.56,238.31,238.53,12846.0,187.912,187.9671,187.7701,187.9435,12846.0
2016-06-13 15:30:00,238.53,238.64,238.46,238.57,20809.0,187.9435,188.0302,187.8883,187.975,20809.0
2016-06-13 15:35:00,238.56,238.63,238.4,238.53,15182.0,187.9671,188.0223,187.841,187.9435,15182.0
2016-06-13 15:40:00,238.49,238.49,238.09,238.1,19310.0,187.912,187.912,187.5968,187.6047,19310.0
2016-06-13 15:45:00,238.07,238.17,238.03,238.06,28180.0,187.581,187.6598,187.5495,187.5732,28180.0
2016-06-13 15:50:00,238.08,238.13,237.93,238.13,27497.0,187.5889,187.6283,187.4707,187.6283,27497.0
2016-06-13 15:55:00,238.11,238.23,237.91,237.96,57624.0,187.6126,187.7071,187.455,187.4944,57624.0
2016-06-14 09:30:00,237.78,238.03,237.38,237.68,19119.0,187.3525,187.5495,187.0374,187.2737,19119.0
2016-06-14 09:35:00,237.48,237.88,237.25,237.87,8660.0,187.1162,187.4313,186.9349,187.4234,8660.0
2016-06-14 09:40:00,237.94,238.56,237.86,238.55,9474.0,187.4786,187.9671,187.4156,187.9592,9474.0
2016-06-14 09:45:00,238.57,238.57,238.11,238.26,3753.0,187.975,187.975,187.6126,187.7307,3753.0
2016-06-14 09:50:00,238.19,238.47,238.17,238.29,7519.0,187.6756,187.8962,187.6598,187.7544,7519.0
2016-06-14 09:55:00,238.38,238.91,238.38,238.75,3627.0,187.8253,188.2429,187.8253,188.1168,3627.0
2016-06-14 10:00:00,238.86,239.01,238.48,238.63,5941.0,188.2035,188.3217,187.9041,188.0223,5941.0
2016-06-14 10:05:00,238.62,238.73,238.47,238.47,5580.0,188.0144,188.1011,187.8962,187.8962,5580.0
2016-06-14 10:10:00,238.55,238.94,238.55,238.88,4450.0,187.9592,188.2665,187.9592,188.2193,4450.0
2016-06-14 10:15:00,238.67,238.68,238.46,238.56,4870.0,188.0538,188.0617,187.8883,187.9671,4870.0
2016-06-14 10:20:00,238.55,238.62,238.33,238.4,7083.0,187.9592,188.0144,187.7859,187.841,7083.0
2016-06-14 10:25:00,238.34,238.6,238.22,238.52,5913.0,187.7938,187.9986,187.6992,187.9356,5913.0
2016-06-14 10:30:00,238.51,238.79,238.48,238.66,8804.0,187.9277,188.1483,187.9041,188.0459,8804.0
2016-06-14 10:35:00,238.75,238.86,238.5,238.76,6803.0,188.1168,188.2035,187.9198,188.1247,6803.0
2016-06-14 10:40:00,238.78,239.03,238.65,238.82,17395.0,188.1405,188.3374,188.038,188.172,17395.0
2016-06-14 10:45:00,238.76,238.95,238.71,238.95,58482.0,188.1247,188.2744,188.0853,188.2744,58482.0
2016-06-14 10:50:00,238.94,238.96,238.72,238.95,4725.0,188.2665,188.2823,188.0932,188.2744,4725.0
2016-06-14 10:55:00,238.82,238.87,238.49,238.57,6368.0,188.172,188.2114,187.912,187.975,6368.0
2016-06-14 11:00:00,238.46,238.62,238.38,238.56,7824.0,187.8883,188.0144,187.8253,187.9671,7824.0
2016-06-14 11:05:00,238.72,239.03,238.66,238.96,24540.0,188.0932,188.3374,188.0459,188.2823,24540.0
2016-06-14 11:10:00,239.0,239.05,238.63,238.65,11580.0,188.3138,188.3532,188.0223,188.038,11580.0
2016-06-14 11:15:00,238.61,238.68,238.41,238.54,3400.0,188.0065,188.0617,187.8489,187.9514,3400.0
2016-06-14 11:20:00,238.67,238.76,238.5,238.76,10651.0,188.0538,188.1247,187.9198,188.1247,10651.0
2016-06-14 11:25:00,238.71,238.81,238.53,238.65,11322.0,188.0853,188.1641,187.9435,188.038,11322.0
2016-06-14 11:30:00,238.6,238.71,238.41,238.64,5887.0,187.9986,188.0853,187.8489,188.0302,5887.0
2016-06-14 11:35:00,238.69,238.84,238.51,238.76,7341.0,188.0695,188.1877,187.9277,188.1247,7341.0
2016-06-14 11:40:00,238.74,238.99,238.74,238.84,7900.0,188.1089,188.3059,188.1089,188.1877,7900.0
2016-06-14 11:45:00,238.87,238.96,238.82,238.83,4821.0,188.2114,188.2823,188.172,188.1799,4821.0
2016-06-14 11:50:00,238.77,239.0,238.7,238.79,10481.0,188.1326,188.3138,188.0774,188.1483,10481.0
2016-06-14 11:55:00,238.79,238.98,238.68,238.96,10056.0,188.1483,188.298,188.0617,188.2823,10056.0
2016-06-14 12:00:00,238.9,239.03,238.74,238.92,9263.0,188.235,188.3374,188.1089,188.2508,9263.0
2016-06-14 12:05:00,238.92,238.95,238.85,238.94,4869.0,188.2508,188.2744,188.1956,188.2665,4869.0
2016-06-14 12:10:00,238.96,239.14,238.89,239.08,13514.0,188.2823,188.4241,188.2271,188.3768,13514.0
2016-06-14 12:15:00,239.08,239.33,238.99,239.14,22641.0,188.3768,188.5738,188.3059,188.4241,22641.0
2016-06-14 12:20:00,239.13,239.5,239.13,239.47,2800.0,188.4162,188.7078,188.4162,188.6841,2800.0
2016-06-14 12:25:00,239.5,239.92,239.5,239.85,13033.0,188.7078,189.0387,188.7078,188.9835,13033.0
2016-06-14 12:30:00,239.79,239.85,239.43,239.48,10322.0,188.9363,188.9835,188.6526,188.692,10322.0
2016-06-14 12:35:00,239.45,239.51,239.29,239.32,4229.0,188.6684,188.7156,188.5423,188.5659,4229.0
2016-06-14 12:40:00,239.22,239.33,239.09,239.19,13112.0,188.4871,188.5738,188.3847,188.4635,13112.0
2016-06-14 12:45:00,239.18,239.35,239.14,239.17,22510.0,188.4556,188.5896,188.4241,188.4478,22510.0
2016-06-14 12:50:00,239.21,239.24,239.14,239.23,6400.0,188.4793,188.5029,188.4241,188.495,6400.0
2016-06-14 12:55:00,239.24,239.24,239.03,239.15,7100.0,188.5029,188.5029,188.3374,188.432,7100.0
2016-06-14 13:00:00,239.17,239.5,239.16,239.37,4449.0,188.4478,188.7078,188.4399,188.6053,4449.0
2016-06-14 13:05:00,239.42,239.5,239.29,239.29,4155.0,188.6447,188.7078,188.5423,188.5423,4155.0
2016-06-14 13:10:00,239.25,239.33,239.25,239.29,3718.0,188.5108,188.5738,188.5108,188.5423,3718.0
2016-06-14 13:15:00,239.24,239.4,239.15,239.4,3283.0,188.5029,188.629,188.432,188.629,3283.0
2016-06-14 13:20:00,239.43,239.65,239.41,239.56,3600.0,188.6526,188.826,188.6369,188.755,3600.0
2016-06-14 13:25:00,239.62,239.62,239.34,239.42,3993.0,188.8023,188.8023,188.5817,188.6447,3993.0
2016-06-14 13:30:00,239.38,239.71,239.29,239.67,3500.0,188.6132,188.8732,188.5423,188.8417,3500.0
2016-06-14 13:35:00,239.74,239.76,239.54,239.58,3881.0,188.8969,188.9126,188.7393,188.7708,3881.0
2016-06-14 13:40:00,239.55,239.69,239.42,239.61,3528.0,188.7472,188.8575,188.6447,188.7944,3528.0
2016-06-14 13:45:00,239.6,239.72,239.39,239.39,3675.0,188.7866,188.8811,188.6211,188.6211,3675.0
2016-06-14 13:50:00,239.39,239.46,239.27,239.28,5742.0,188.6211,188.6762,188.5265,188.5344,5742.0
2016-06-14 13:55:00,239.24,239.45,239.22,239.39,9988.0,188.5029,188.6684,188.4871,188.6211,9988.0
2016-06-14 14:00:00,239.37,239.61,239.31,239.54,7183.0,188.6053,188.7944,188.5581,188.7393,7183.0
2016-06-14 14:05:00,239.57,239.59,239.33,239.45,22839.0,188.7629,188.7787,188.5738,188.6684,22839.0
2016-06-14 14:10:00,239.46,239.73,239.24,239.73,6050.0,188.6762,188.889,188.5029,188.889,6050.0
2016-06-14 14:15:00,239.66,239.95,239.54,239.84,8613.0,188.8338,189.0623,188.7393,188.9757,8613.0
2016-06-14 14:20:00,239.81,239.91,239.66,239.79,9482.0,188.952,189.0308,188.8338,188.9363,9482.0
2016-06-14 14:25:00,239.83,239.93,239.7,239.83,9266.0,188.9678,189.0466,188.8654,188.9678,9266.0
2016-06-14 14:30:00,239.86,239.92,239.65,239.65,3768.0,188.9914,189.0387,188.826,188.826,3768.0
2016-06-14 14:35:00,239.64,239.78,239.48,239.78,10982.0,188.8181,188.9284,188.692,188.9284,10982.0
2016-06-14 14:40:00,239.74,239.83,239.61,239.65,8900.0,188.8969,188.9678,188.7944,188.826,8900.0
2016-06-14 14:45:00,239.68,239.76,239.29,239.34,25971.0,188.8496,188.9126,188.5423,188.5817,25971.0
2016-06-14 14:50:00,239.36,239.43,239.24,239.28,19739.0,188.5975,188.6526,188.5029,188.5344,19739.0
2016-06-14 14:55:00,239.28,239.41,239.16,239.4,12207.0,188.5344,188.6369,188.4399,188.629,12207.0
2016-06-14 15:00:00,239.4,239.65,239.1,239.62,11646.0,188.629,188.826,188.3926,188.8023,11646.0
2016-06-14 15:05:00,239.64,239.91,239.57,239.65,11581.0,188.8181,189.0308,188.7629,188.826,11581.0
2016-06-14 15:10:00,239.63,239.88,239.63,239.88,3800.0,188.8102,189.0072,188.8102,189.0072,3800.0
2016-06-14 15:15:00,239.93,240.1,239.88,239.89,13206.0,189.0466,189.1805,189.0072,189.0151,13206.0
2016-06-14 15:20:00,239.9,240.11,239.83,239.84,12424.0,189.0229,189.1884,188.9678,188.9757,12424.0
2016-06-14 15:25:00,239.81,240.1,239.74,240.1,7708.0,188.952,189.1805,188.8969,189.1805,7708.0
2016-06-14 15:30:00,240.12,240.12,239.8,240.02,14879.0,189.1963,189.1963,188.9441,189.1175,14879.0
2016-06-14 15:35:00,239.93,239.93,239.63,239.85,15123.0,189.0466,189.0466,188.8102,188.9835,15123.0
2016-06-14 15:40:00,239.84,239.98,239.71,239.92,20596.0,188.9757,189.086,188.8732,189.0387,20596.0
2016-06-14 15:45:00,239.85,239.88,239.33,239.33,30749.0,188.9835,189.0072,188.5738,188.5738,30749.0
2016-06-14 15:50:00,239.32,239.74,239.32,239.64,22840.0,188.5659,188.8969,188.5659,188.8181,22840.0
2016-06-14 15:55:00,239.64,239.74,239.43,239.56,154318.0,188.8181,188.8969,188.6526,188.755,154318.0
2016-06-15 09:30:00,240.11,240.59,240.05,240.53,18847.0,189.1884,189.5666,189.1411,189.5193,18847.0
2016-06-15 09:35:00,240.27,240.27,239.32,240.0,9948.0,189.3145,189.3145,188.5659,189.1017,9948.0
2016-06-15 09:40:00,239.83,240.22,239.8,239.8,3513.0,188.9678,189.2751,188.9441,188.9441,3513.0
2016-06-15 09:45:00,240.0,240.48,239.78,239.84,6305.0,189.1017,189.4799,188.9284,188.9757,6305.0
2016-06-15 09:50:00,239.84,239.99,239.57,239.62,6513.0,188.9757,189.0938,188.7629,188.8023,6513.0
2016-06-15 09:55:00,239.98,240.21,239.89,240.21,7725.0,189.086,189.2672,189.0151,189.2672,7725.0
2016-06-15 10:00:00,240.21,240.21,239.73,239.79,7706.0,189.2672,189.2672,188.889,188.9363,7706.0
2016-06-15 10:05:00,239.84,240.0,239.77,239.89,3954.0,188.9757,189.1017,188.9205,189.0151,3954.0
2016-06-15 10:10:00,239.89,239.96,239.75,239.89,4683.0,189.0151,189.0702,188.9047,189.0151,4683.0
2016-06-15 10:15:00,239.81,240.1,239.81,240.1,5550.0,188.952,189.1805,188.952,189.1805,5550.0
2016-06-15 10:20:00,240.1,240.1,239.97,240.04,1400.0,189.1805,189.1805,189.0781,189.1332,1400.0
2016-06-15 10:25:00,239.93,240.17,239.8,240.0,3185.0,189.0466,189.2357,188.9441,189.1017,3185.0
2016-06-15 10:30:00,240.0,240.1,239.67,239.79,6857.0,189.1017,189.1805,188.8417,188.9363,6857.0
2016-06-15 10:35:00,239.8,239.88,239.63,239.88,4729.0,188.9441,189.0072,188.8102,189.0072,4729.0
2016-06-15 10:40:00,239.87,239.91,239.75,239.8,2200.0,188.9993,189.0308,188.9047,188.9441,2200.0
2016-06-15 10:45:00,239.78,240.0,239.73,239.8,5054.0,188.9284,189.1017,188.889,188.9441,5054.0
2016-06-15 10:50:00,239.73,239.94,239.67,239.75,7642.0,188.889,189.0545,188.8417,188.9047,7642.0
2016-06-15 10:55:00,239.8,239.94,239.64,239.73,6381.0,188.9441,189.0545,188.8181,188.889,6381.0
2016-06-15 11:00:00,239.73,240.09,239.73,240.01,7734.0,188.889,189.1726,188.889,189.1096,7734.0
2016-06-15 11:05:00,239.93,239.93,239.61,239.73,3970.0,189.0466,189.0466,188.7944,188.889,3970.0
2016-06-15 11:10:00,239.7,239.71,239.42,239.43,7172.0,188.8654,188.8732,188.6447,188.6526,7172.0
2016-06-15 11:15:00,239.46,239.66,239.46,239.61,4960.0,188.6762,188.8338,188.6762,188.7944,4960.0
2016-06-15 11:20:00,239.61,239.61,239.4,239.58,4280.0,188.7944,188.7944,188.629,188.7708,4280.0
2016-06-15 11:25:00,239.61,239.66,239.51,239.61,5932.0,188.7944,188.8338,188.7156,188.7944,5932.0
2016-06-15 11:30:00,239.58,239.71,239.56,239.68,3353.0,188.7708,188.8732,188.755,188.8496,3353.0
2016-06-15 11:35:00,239.64,239.67,239.5,239.51,4776.0,188.8181,188.8417,188.7078,188.7156,4776.0
2016-06-15 11:40:00,239.47,239.63,239.47,239.54,8190.0,188.6841,188.8102,188.6841,188.7393,8190.0
2016-06-15 11:45:00,239.44,239.45,239.28,239.38,3688.0,188.6605,188.6684,188.5344,188.6132,3688.0
2016-06-15 11:50:00,239.43,239.46,239.26,239.33,2867.0,188.6526,188.6762,188.5187,188.5738,2867.0
2016-06-15 11:55:00,239.35,239.52,239.35,239.51,4781.0,188.5896,188.7235,188.5896,188.7156,4781.0
2016-06-15 12:00:00,239.46,239.66,239.46,239.48,5060.0,188.6762,188.8338,188.6762,188.692,5060.0
2016-06-15 12:05:00,239.47,239.67,239.32,239.33,4356.0,188.6841,188.8417,188.5659,188.5738,4356.0
2016-06-15 12:10:00,239.32,239.45,239.32,239.43,2728.0,188.5659,188.6684,188.5659,188.6526,2728.0
2016-06-15 12:15:00,239.43,239.5,239.35,239.35,3195.0,188.6526,188.7078,188.5896,188.5896,3195.0
2016-06-15 12:20:00,239.4,239.43,239.31,239.42,2808.0,188.629,188.6526,188.5581,188.6447,2808.0
2016-06-15 12:25:00,239.38,239.5,239.36,239.39,1403.0,188.6132,188.7078,188.5975,188.6211,1403.0
2016-06-15 12:30:00,239.47,239.52,239.38,239.46,2018.0,188.6841,188.7235,188.6132,188.6762,2018.0
2016-06-15 12:35:00,239.43,239.45,239.35,239.39,3728.0,188.6526,188.6684,188.5896,188.6211,3728.0
2016-06-15 12:40:00,239.43,239.52,239.32,239.52,4993.0,188.6526,188.7235,188.5659,188.7235,4993.0
2016-06-15 12:45:00,239.47,239.49,239.23,239.26,3533.0,188.6841,188.6999,188.495,188.5187,3533.0
2016-06-15 12:50:00,239.29,239.34,239.23,239.33,2315.0,188.5423,188.5817,188.495,188.5738,2315.0
2016-06-15 12:55:00,239.29,239.4,239.23,239.31,3823.0,188.5423,188.629,188.495,188.5581,3823.0
2016-06-15 13:00:00,239.36,239.44,239.35,239.35,1600.0,188.5975,188.6605,188.5896,188.5896,1600.0
2016-06-15 13:05:00,239.44,239.53,239.37,239.43,4906.0,188.6605,188.7314,188.6053,188.6526,4906.0
2016-06-15 13:10:00,239.42,239.54,239.42,239.48,4118.0,188.6447,188.7393,188.6447,188.692,4118.0
2016-06-15 13:15:00,239.46,239.46,239.33,239.36,5800.0,188.6762,188.6762,188.5738,188.5975,5800.0
2016-06-15 13:20:00,239.38,239.54,239.37,239.54,4435.0,188.6132,188.7393,188.6053,188.7393,4435.0
2016-06-15 13:25:00,239.55,239.71,239.54,239.66,3555.0,188.7472,188.8732,188.7393,188.8338,3555.0
2016-06-15 13:30:00,239.71,239.71,239.58,239.63,7224.0,188.8732,188.8732,188.7708,188.8102,7224.0
2016-06-15 13:35:00,239.66,239.66,239.41,239.54,3669.0,188.8338,188.8338,188.6369,188.7393,3669.0
2016-06-15 13:40:00,239.54,239.6,239.49,239.6,1600.0,188.7393,188.7866,188.6999,188.7866,1600.0
2016-06-15 13:45:00,239.64,239.79,239.63,239.72,4493.0,188.8181,188.9363,188.8102,188.8811,4493.0
2016-06-15 13:50:00,239.78,239.93,239.77,239.93,3066.0,188.9284,189.0466,188.9205,189.0466,3066.0
2016-06-15 13:55:00,239.89,239.99,239.85,239.89,3550.0,189.0151,189.0938,188.9835,189.0151,3550.0
2016-06-15 14:00:00,239.94,240.45,239.87,240.22,12680.0,189.0545,189.4563,188.9993,189.2751,12680.0
2016-06-15 14:05:00,240.37,240.38,239.9,239.98,7860.0,189.3933,189.4011,189.0229,189.086,7860.0
2016-06-15 14:10:00,239.99,240.16,239.99,240.09,6201.0,189.0938,189.2278,189.0938,189.1726,6201.0
2016-06-15 14:15:00,240.05,240.32,240.03,240.2,8621.0,189.1411,189.3539,189.1254,189.2593,8621.0
2016-06-15 14:20:00,240.17,240.23,240.03,240.07,8076.0,189.2357,189.283,189.1254,189.1569,8076.0
2016-06-15 14:25:00,240.09,240.22,240.0,240.07,7024.0,189.1726,189.2751,189.1017,189.1569,7024.0
2016-06-15 14:30:00,239.93,240.08,239.75,240.06,22364.0,189.0466,189.1648,188.9047,189.149,22364.0
2016-06-15 14:35:00,240.06,240.18,240.0,240.13,11359.0,189.149,189.2436,189.1017,189.2042,11359.0
2016-06-15 14:40:00,240.09,240.16,239.95,240.02,7124.0,189.1726,189.2278,189.0623,189.1175,7124.0
2016-06-15 14:45:00,240.04,240.18,239.96,240.1,9789.0,189.1332,189.2436,189.0702,189.1805,9789.0
2016-06-15 14:50:00,240.12,240.24,239.85,239.95,9395.0,189.1963,189.2908,188.9835,189.0623,9395.0
2016-06-15 14:55:00,240.0,240.1,239.93,240.1,4900.0,189.1017,189.1805,189.0466,189.1805,4900.0
2016-06-15 15:00:00,240.06,240.07,239.93,240.0,8108.0,189.149,189.1569,189.0466,189.1017,8108.0
2016-06-15 15:05:00,240.0,240.08,239.91,240.01,10696.0,189.1017,189.1648,189.0308,189.1096,10696.0
2016-06-15 15:10:00,240.0,240.1,239.89,240.08,16674.0,189.1017,189.1805,189.0151,189.1648,16674.0
2016-06-15 15:15:00,240.04,240.06,239.9,240.0,6471.0,189.1332,189.149,189.0229,189.1017,6471.0
2016-06-15 15:20:00,240.02,240.26,239.99,240.25,8847.0,189.1175,189.3066,189.0938,189.2987,8847.0
2016-06-15 15:25:00,240.23,240.3,240.12,240.14,8155.0,189.283,189.3381,189.1963,189.212,8155.0
2016-06-15 15:30:00,240.13,240.26,240.12,240.21,7410.0,189.2042,189.3066,189.1963,189.2672,7410.0
2016-06-15 15:35:00,240.18,240.26,239.82,239.82,13168.0,189.2436,189.3066,188.9599,188.9599,13168.0
2016-06-15 15:40:00,239.82,239.92,239.77,239.77,15334.0,188.9599,189.0387,188.9205,188.9205,15334.0
2016-06-15 15:45:00,239.73,239.79,239.49,239.68,15735.0,188.889,188.9363,188.6999,188.8496,15735.0
2016-06-15 15:50:00,239.67,239.67,239.36,239.38,15040.0,188.8417,188.8417,188.5975,188.6132,15040.0
2016-06-15 15:55:00,239.37,239.68,239.36,239.63,45501.0,188.6053,188.8496,188.5975,188.8102,45501.0
2016-06-16 09:30:00,239.05,239.39,238.63,238.87,10145.0,188.3532,188.6211,188.0223,188.2114,10145.0
2016-06-16 09:35:00,238.77,239.44,238.77,239.27,5869.0,188.1326,188.6605,188.1326,188.5265,5869.0
2016-06-16 09:40:00,239.51,239.51,238.86,239.13,5951.0,188.7156,188.7156,188.2035,188.4162,5951.0
2016-06-16 09:45:00,239.05,239.18,238.78,238.78,11261.0,188.3532,188.4556,188.1405,188.1405,11261.0
2016-06-16 09:50:00,238.84,238.84,238.52,238.73,1760.0,188.1877,188.1877,187.9356,188.1011,1760.0
2016-06-16 09:55:00,238.55,238.74,238.49,238.68,3355.0,187.9592,188.1089,187.912,188.0617,3355.0
2016-06-16 10:00:00,238.66,238.75,238.35,238.35,8011.0,188.0459,188.1168,187.8017,187.8017,8011.0
2016-06-16 10:05:00,238.17,238.42,238.17,238.31,3990.0,187.6598,187.8568,187.6598,187.7701,3990.0
2016-06-16 10:10:00,238.37,238.61,238.37,238.51,5072.0,187.8174,188.0065,187.8174,187.9277,5072.0
2016-06-16 10:15:00,238.57,238.72,238.55,238.57,3784.0,187.975,188.0932,187.9592,187.975,3784.0
2016-06-16 10:20:00,238.65,238.83,238.56,238.68,2061.0,188.038,188.1799,187.9671,188.0617,2061.0
2016-06-16 10:25:00,238.76,238.9,238.7,238.85,4570.0,188.1247,188.235,188.0774,188.1956,4570.0
2016-06-16 10:30:00,238.77,238.95,238.73,238.84,5562.0,188.1326,188.2744,188.1011,188.1877,5562.0
2016-06-16 10:35:00,238.91,239.0,238.65,238.89,10215.0,188.2429,188.3138,188.038,188.2271,10215.0
2016-06-16 10:40:00,238.87,239.08,238.83,239.07,3495.0,188.2114,188.3768,188.1799,188.369,3495.0
2016-06-16 10:45:00,239.06,239.09,238.97,239.07,4862.0,188.3611,188.3847,188.2902,188.369,4862.0
2016-06-16 10:50:00,239.09,239.09,238.89,238.94,5074.0,188.3847,188.3847,188.2271,188.2665,5074.0
2016-06-16 10:55:00,238.89,239.0,238.81,238.93,4263.0,188.2271,188.3138,188.1641,188.2586,4263.0
2016-06-16 11:00:00,238.89,239.0,238.85,238.86,11060.0,188.2271,188.3138,188.1956,188.2035,11060.0
2016-06-16 11:05:00,238.86,238.93,238.68,238.87,10225.0,188.2035,188.2586,188.0617,188.2114,10225.0
2016-06-16 11:10:00,238.91,238.91,238.6,238.64,17740.0,188.2429,188.2429,187.9986,188.0302,17740.0
2016-06-16 11:15:00,238.64,238.78,238.51,238.67,11400.0,188.0302,188.1405,187.9277,188.0538,11400.0
2016-06-16 11:20:00,238.67,238.67,238.44,238.61,4959.0,188.0538,188.0538,187.8726,188.0065,4959.0
2016-06-16 11:25:00,238.65,239.0,238.61,239.0,36697.0,188.038,188.3138,188.0065,188.3138,36697.0
2016-06-16 11:30:00,238.99,239.11,238.92,238.93,23037.0,188.3059,188.4005,188.2508,188.2586,23037.0
2016-06-16 11:35:00,239.0,239.07,238.94,238.96,20254.0,188.3138,188.369,188.2665,188.2823,20254.0
2016-06-16 11:40:00,238.93,238.96,238.85,238.87,1700.0,188.2586,188.2823,188.1956,188.2114,1700.0
2016-06-16 11:45:00,238.82,238.92,238.77,238.92,2832.0,188.172,188.2508,188.1326,188.2508,2832.0
2016-06-16 11:50:00,238.94,238.95,238.7,238.85,9975.0,188.2665,188.2744,188.0774,188.1956,9975.0
2016-06-16 11:55:00,238.81,238.82,238.09,238.58,15819.0,188.1641,188.172,187.5968,187.9829,15819.0
2016-06-16 12:00:00,238.55,238.59,238.37,238.47,4233.0,187.9592,187.9908,187.8174,187.8962,4233.0
2016-06-16 12:05:00,238.62,238.62,238.35,238.52,1925.0,188.0144,188.0144,187.8017,187.9356,1925.0
2016-06-16 12:10:00,238.63,238.73,238.53,238.56,2050.0,188.0223,188.1011,187.9435,187.9671,2050.0
2016-06-16 12:15:00,238.65,238.84,238.64,238.83,3393.0,188.038,188.1877,188.0302,188.1799,3393.0
2016-06-16 12:20:00,238.74,239.05,238.71,239.05,11752.0,188.1089,188.3532,188.0853,188.3532,11752.0
2016-06-16 12:25:00,239.06,239.17,238.98,239.05,6180.0,188.3611,188.4478,188.298,188.3532,6180.0
2016-06-16 12:30:00,239.01,239.04,238.8,238.98,13947.0,188.3217,188.3453,188.1562,188.298,13947.0
2016-06-16 12:35:00,238.95,239.14,238.86,239.14,27634.0,188.2744,188.4241,188.2035,188.4241,27634.0
2016-06-16 12:40:00,239.06,239.68,239.06,239.57,4937.0,188.3611,188.8496,188.3611,188.7629,4937.0
2016-06-16 12:45:00,239.58,239.66,239.42,239.45,10057.0,188.7708,188.8338,188.6447,188.6684,10057.0
2016-06-16 12:50:00,239.4,239.5,239.13,239.19,22344.0,188.629,188.7078,188.4162,188.4635,22344.0
2016-06-16 12:55:00,239.29,239.29,238.99,239.09,7358.0,188.5423,188.5423,188.3059,188.3847,7358.0
2016-06-16 13:00:00,239.19,239.38,239.01,239.14,11633.0,188.4635,188.6132,188.3217,188.4241,11633.0
2016-06-16 13:05:00,239.14,239.22,238.96,239.22,5684.0,188.4241,188.4871,188.2823,188.4871,5684.0
2016-06-16 13:10:00,239.24,239.45,239.12,239.17,10939.0,188.5029,188.6684,188.4084,188.4478,10939.0
2016-06-16 13:15:00,239.29,239.33,238.99,239.18,7409.0,188.5423,188.5738,188.3059,188.4556,7409.0
2016-06-16 13:20:00,239.17,239.18,238.84,238.84,9402.0,188.4478,188.4556,188.1877,188.1877,9402.0
2016-06-16 13:25:00,238.92,239.0,238.57,238.57,7041.0,188.2508,188.3138,187.975,187.975,7041.0
2016-06-16 13:30:00,238.56,238.78,238.56,238.76,4852.0,187.9671,188.1405,187.9671,188.1247,4852.0
2016-06-16 13:35:00,238.8,239.06,238.73,239.06,8203.0,188.1562,188.3611,188.1011,188.3611,8203.0
2016-06-16 13:40:00,239.05,239.14,238.96,239.05,5056.0,188.3532,188.4241,188.2823,188.3532,5056.0
2016-06-16 13:45:00,239.05,239.16,238.73,238.85,7085.0,188.3532,188.4399,188.1011,188.1956,7085.0
2016-06-16 13:50:00,238.9,238.95,238.71,238.89,9275.0,188.235,188.2744,188.0853,188.2271,9275.0
2016-06-16 13:55:00,238.96,239.0,238.73,238.73,12841.0,188.2823,188.3138,188.1011,188.1011,12841.0
2016-06-16 14:00:00,238.78,239.08,238.76,239.0,7301.0,188.1405,188.3768,188.1247,188.3138,7301.0
2016-06-16 14:05:00,239.01,239.13,238.96,239.06,10925.0,188.3217,188.4162,188.2823,188.3611,10925.0
2016-06-16 14:10:00,239.06,239.45,239.06,239.4,7108.0,188.3611,188.6684,188.3611,188.629,7108.0
2016-06-16 14:15:00,239.42,239.61,239.42,239.51,7580.0,188.6447,188.7944,188.6447,188.7156,7580.0
2016-06-16 14:20:00,239.5,239.5,239.32,239.42,9268.0,188.7078,188.7078,188.5659,188.6447,9268.0
2016-06-16 14:25:00,239.37,239.49,239.3,239.41,10852.0,188.6053,188.6999,188.5502,188.6369,10852.0
2016-06-16 14:30:00,239.46,239.6,239.45,239.49,7965.0,188.6762,188.7866,188.6684,188.6999,7965.0
2016-06-16 14:35:00,239.53,239.6,239.32,239.42,9494.0,188.7314,188.7866,188.5659,188.6447,9494.0
2016-06-16 14:40:00,239.45,239.54,239.34,239.44,5010.0,188.6684,188.7393,188.5817,188.6605,5010.0
2016-06-16 14:45:00,239.46,239.46,239.32,239.46,11625.0,188.6762,188.6762,188.5659,188.6762,11625.0
2016-06-16 14:50:00,239.44,239.58,239.31,239.54,11805.0,188.6605,188.7708,188.5581,188.7393,11805.0
2016-06-16 14:55:00,239.56,239.73,239.52,239.61,20319.0,188.755,188.889,188.7235,188.7944,20319.0
2016-06-16 15:00:00,239.64,239.76,239.64,239.75,14570.0,188.8181,188.9126,188.8181,188.9047,14570.0
2016-06-16 15:05:00,239.73,239.89,239.59,239.82,14629.0,188.889,189.0151,188.7787,188.9599,14629.0
2016-06-16 15:10:00,239.85,239.98,239.85,239.98,7965.0,188.9835,189.086,188.9835,189.086,7965.0
2016-06-16 15:15:00,239.98,240.12,239.89,239.91,17783.0,189.086,189.1963,189.0151,189.0308,17783.0
2016-06-16 15:20:00,239.9,240.03,239.85,239.99,18633.0,189.0229,189.1254,188.9835,189.0938,18633.0
2016-06-16 15:25:00,240.01,240.05,239.92,240.01,17585.0,189.1096,189.1411,189.0387,189.1096,17585.0
2016-06-16 15:30:00,240.04,240.15,239.99,240.0,19527.0,189.1332,189.2199,189.0938,189.1017,19527.0
2016-06-16 15:35:00,240.01,240.05,239.76,239.76,26170.0,189.1096,189.1411,188.9126,188.9126,26170.0
2016-06-16 15:40:00,239.82,240.45,239.77,240.42,24451.0,188.9599,189.4563,188.9205,189.4327,24451.0
2016-06-16 15:45:00,240.37,240.44,240.11,240.21,30890.0,189.3933,189.4484,189.1884,189.2672,30890.0
2016-06-16 15:50:00,240.17,240.17,239.98,239.99,31057.0,189.2357,189.2357,189.086,189.0938,31057.0
2016-06-16 15:55:00,239.97,240.06,239.75,239.96,77494.0,189.0781,189.149,188.9047,189.0702,77494.0
2016-06-17 09:30:00,240.22,240.22,238.82,239.34,138219.0,189.2751,189.2751,188.172,188.5817,138219.0
2016-06-17 09:35:00,238.65,239.47,238.31,239.0,28758.0,188.038,188.6841,187.7701,188.3138,28758.0
2016-06-17 09:40:00,238.94,239.34,238.79,238.98,5830.0,188.2665,188.5817,188.1483,188.298,5830.0
2016-06-17 09:45:00,238.88,238.92,238.28,238.43,10810.0,188.2193,188.2508,187.7465,187.8647,10810.0
2016-06-17 09:50:00,238.33,239.07,238.33,238.51,7447.0,187.7859,188.369,187.7859,187.9277,7447.0
2016-06-17 09:55:00,238.49,238.49,238.05,238.26,6392.0,187.912,187.912,187.5653,187.7307,6392.0
2016-06-17 10:00:00,238.16,238.18,237.82,237.82,5167.0,187.6519,187.6677,187.3841,187.3841,5167.0
2016-06-17 10:05:00,237.93,238.19,237.82,238.12,5709.0,187.4707,187.6756,187.3841,187.6204,5709.0
2016-06-17 10:10:00,238.2,238.35,237.91,237.93,5977.0,187.6835,187.8017,187.455,187.4707,5977.0
2016-06-17 10:15:00,237.87,238.18,237.82,238.08,7297.0,187.4234,187.6677,187.3841,187.5889,7297.0
2016-06-17 10:20:00,238.04,238.04,237.84,237.87,6986.0,187.5574,187.5574,187.3998,187.4234,6986.0
2016-06-17 10:25:00,237.81,237.99,237.67,237.71,9535.0,187.3762,187.518,187.2659,187.2974,9535.0
2016-06-17 10:30:00,237.68,237.73,237.19,237.57,8191.0,187.2737,187.3131,186.8877,187.1871,8191.0
2016-06-17 10:35:00,237.45,237.48,237.21,237.3,4454.0,187.0925,187.1162,186.9034,186.9743,4454.0
2016-06-17 10:40:00,237.26,237.3,237.13,237.2,3400.0,186.9428,186.9743,186.8404,186.8955,3400.0
2016-06-17 10:45:00,237.18,237.33,237.1,237.29,7995.0,186.8798,186.998,186.8167,186.9665,7995.0
2016-06-17 10:50:00,237.22,237.22,236.89,236.99,14647.0,186.9113,186.9113,186.6513,186.7301,14647.0
2016-06-17 10:55:00,237.06,237.15,236.97,237.01,3670.0,186.7852,186.8561,186.7143,186.7458,3670.0
2016-06-17 11:00:00,237.01,237.02,236.82,236.95,6271.0,186.7458,186.7537,186.5961,186.6986,6271.0
2016-06-17 11:05:00,236.87,236.95,236.71,236.72,5401.0,186.6355,186.6986,186.5095,186.5173,5401.0
2016-06-17 11:10:00,236.67,236.89,236.66,236.89,5460.0,186.4779,186.6513,186.4701,186.6513,5460.0
2016-06-17 11:15:00,236.98,237.1,236.83,237.08,5157.0,186.7222,186.8167,186.604,186.801,5157.0
2016-06-17 11:20:00,236.98,237.08,236.86,237.07,3386.0,186.7222,186.801,186.6276,186.7931,3386.0
2016-06-17 11:25:00,237.08,237.15,236.92,236.93,5070.0,186.801,186.8561,186.6749,186.6828,5070.0
2016-06-17 11:30:00,236.74,237.24,236.74,237.17,9746.0,186.5331,186.9271,186.5331,186.8719,9746.0
2016-06-17 11:35:00,237.11,237.34,237.05,237.29,7292.0,186.8246,187.0059,186.7774,186.9665,7292.0
2016-06-17 11:40:00,237.31,237.43,237.17,237.27,5329.0,186.9822,187.0768,186.8719,186.9507,5329.0
2016-06-17 11:45:00,237.28,237.49,237.28,237.49,1980.0,186.9586,187.124,186.9586,187.124,1980.0
2016-06-17 11:50:00,237.43,237.49,237.32,237.39,3569.0,187.0768,187.124,186.9901,187.0452,3569.0
2016-06-17 11:55:00,237.38,237.49,237.31,237.48,4680.0,187.0374,187.124,186.9822,187.1162,4680.0
2016-06-17 12:00:00,237.58,237.7,237.52,237.61,7942.0,187.195,187.2895,187.1477,187.2186,7942.0
2016-06-17 12:05:00,237.65,238.0,237.57,237.93,10622.0,187.2501,187.5259,187.1871,187.4707,10622.0
2016-06-17 12:10:00,238.03,238.18,237.95,238.08,6621.0,187.5495,187.6677,187.4865,187.5889,6621.0
2016-06-17 12:15:00,238.03,238.22,237.94,238.09,8488.0,187.5495,187.6992,187.4786,187.5968,8488.0
2016-06-17 12:20:00,238.05,238.05,237.8,237.84,3162.0,187.5653,187.5653,187.3683,187.3998,3162.0
2016-06-17 12:25:00,237.86,237.92,237.82,237.9,3541.0,187.4156,187.4628,187.3841,187.4471,3541.0
2016-06-17 12:30:00,237.85,237.85,237.73,237.78,2510.0,187.4077,187.4077,187.3131,187.3525,2510.0
2016-06-17 12:35:00,237.81,237.9,237.77,237.77,2812.0,187.3762,187.4471,187.3447,187.3447,2812.0
2016-06-17 12:40:00,237.72,238.0,237.72,237.95,3650.0,187.3053,187.5259,187.3053,187.4865,3650.0
2016-06-17 12:45:00,237.95,237.96,237.81,237.83,1810.0,187.4865,187.4944,187.3762,187.3919,1810.0
2016-06-17 12:50:00,237.87,237.99,237.82,237.9,5846.0,187.4234,187.518,187.3841,187.4471,5846.0
2016-06-17 12:55:00,237.91,237.97,237.88,237.96,5450.0,187.455,187.5022,187.4313,187.4944,5450.0
2016-06-17 13:00:00,237.95,237.96,237.77,237.89,5516.0,187.4865,187.4944,187.3447,187.4392,5516.0
2016-06-17 13:05:00,237.85,238.06,237.84,238.06,4000.0,187.4077,187.5732,187.3998,187.5732,4000.0
2016-06-17 13:10:00,238.02,238.03,237.9,238.03,2851.0,187.5416,187.5495,187.4471,187.5495,2851.0
2016-06-17 13:15:00,238.12,238.24,238.08,238.19,3111.0,187.6204,187.715,187.5889,187.6756,3111.0
2016-06-17 13:20:00,238.18,238.36,238.13,238.15,7188.0,187.6677,187.8095,187.6283,187.6441,7188.0
2016-06-17 13:25:00,238.22,238.32,238.02,238.03,6645.0,187.6992,187.778,187.5416,187.5495,6645.0
2016-06-17 13:30:00,238.06,238.07,237.95,237.97,4000.0,187.5732,187.581,187.4865,187.5022,4000.0
2016-06-17 13:35:00,237.97,238.11,237.97,238.09,4968.0,187.5022,187.6126,187.5022,187.5968,4968.0
2016-06-17 13:40:00,238.11,238.21,238.0,238.05,3730.0,187.6126,187.6913,187.5259,187.5653,3730.0
2016-06-17 13:45:00,238.08,238.19,238.03,238.11,3246.0,187.5889,187.6756,187.5495,187.6126,3246.0
2016-06-17 13:50:00,238.15,238.34,238.13,238.16,3861.0,187.6441,187.7938,187.6283,187.6519,3861.0
2016-06-17 13:55:00,238.09,238.27,238.08,238.19,3200.0,187.5968,187.7386,187.5889,187.6756,3200.0
2016-06-17 14:00:00,238.14,238.28,238.09,238.09,4405.0,187.6362,187.7465,187.5968,187.5968,4405.0
2016-06-17 14:05:00,238.07,238.08,237.9,238.03,6194.0,187.581,187.5889,187.4471,187.5495,6194.0
2016-06-17 14:10:00,238.1,238.15,237.98,237.98,5184.0,187.6047,187.6441,187.5101,187.5101,5184.0
2016-06-17 14:15:00,237.93,238.13,237.84,237.84,3719.0,187.4707,187.6283,187.3998,187.3998,3719.0
2016-06-17 14:20:00,237.9,238.11,237.82,237.92,4417.0,187.4471,187.6126,187.3841,187.4628,4417.0
2016-06-17 14:25:00,237.95,238.08,237.86,237.96,7024.0,187.4865,187.5889,187.4156,187.4944,7024.0
2016-06-17 14:30:00,238.04,238.27,237.95,238.15,5941.0,187.5574,187.7386,187.4865,187.6441,5941.0
2016-06-17 14:35:00,238.15,238.26,238.09,238.19,20605.0,187.6441,187.7307,187.5968,187.6756,20605.0
2016-06-17 14:40:00,238.19,238.2,238.02,238.08,20548.0,187.6756,187.6835,187.5416,187.5889,20548.0
2016-06-17 14:45:00,238.18,238.2,238.01,238.12,18769.0,187.6677,187.6835,187.5338,187.6204,18769.0
2016-06-17 14:50:00,238.16,238.18,238.02,238.02,12381.0,187.6519,187.6677,187.5416,187.5416,12381.0
2016-06-17 14:55:00,238.07,238.28,238.06,238.28,6073.0,187.581,187.7465,187.5732,187.7465,6073.0
2016-06-17 15:00:00,238.29,238.36,238.11,238.11,10827.0,187.7544,187.8095,187.6126,187.6126,10827.0
2016-06-17 15:05:00,238.11,238.22,238.02,238.03,6386.0,187.6126,187.6992,187.5416,187.5495,6386.0
2016-06-17 15:10:00,238.03,238.21,238.0,238.04,9221.0,187.5495,187.6913,187.5259,187.5574,9221.0
2016-06-17 15:15:00,238.04,238.11,237.82,237.96,13403.0,187.5574,187.6126,187.3841,187.4944,13403.0
2016-06-17 15:20:00,237.99,238.0,237.88,237.92,8020.0,187.518,187.5259,187.4313,187.4628,8020.0
2016-06-17 15:25:00,237.89,237.97,237.81,237.91,5970.0,187.4392,187.5022,187.3762,187.455,5970.0
2016-06-17 15:30:00,237.88,237.96,237.76,237.96,10788.0,187.4313,187.4944,187.3368,187.4944,10788.0
2016-06-17 15:35:00,237.97,238.0,237.9,237.94,12131.0,187.5022,187.5259,187.4471,187.4786,12131.0
2016-06-17 15:40:00,237.97,238.07,237.86,237.87,22450.0,187.5022,187.581,187.4156,187.4234,22450.0
2016-06-17 15:45:00,237.86,237.87,237.58,237.82,40529.0,187.4156,187.4234,187.195,187.3841,40529.0
2016-06-17 15:50:00,237.86,237.91,237.68,237.88,36396.0,187.4156,187.455,187.2737,187.4313,36396.0
2016-06-17 15:55:00,237.86,237.9,237.6,237.69,86629.0,187.4156,187.4471,187.2107,187.2816,86629.0
2016-06-20 09:30:00,239.2,239.65,239.0,239.28,8445.0,188.4714,188.826,188.3138,188.5344,8445.0
2016-06-20 09:35:00,239.52,239.8,239.26,239.4,40099.0,188.7235,188.9441,188.5187,188.629,40099.0
2016-06-20 09:40:00,239.48,239.76,239.33,239.41,19931.0,188.692,188.9126,188.5738,188.6369,19931.0
2016-06-20 09:45:00,239.5,239.75,239.5,239.61,22021.0,188.7078,188.9047,188.7078,188.7944,22021.0
2016-06-20 09:50:00,239.56,239.62,238.9,239.23,20505.0,188.755,188.8023,188.235,188.495,20505.0
2016-06-20 09:55:00,239.26,239.43,239.02,239.27,7815.0,188.5187,188.6526,188.3296,188.5265,7815.0
2016-06-20 10:00:00,239.31,239.45,239.19,239.26,11951.0,188.5581,188.6684,188.4635,188.5187,11951.0
2016-06-20 10:05:00,239.23,239.56,239.06,239.13,16308.0,188.495,188.755,188.3611,188.4162,16308.0
2016-06-20 10:10:00,239.2,239.21,238.58,238.78,10968.0,188.4714,188.4793,187.9829,188.1405,10968.0
2016-06-20 10:15:00,238.85,239.28,238.85,239.28,3901.0,188.1956,188.5344,188.1956,188.5344,3901.0
2016-06-20 10:20:00,239.27,239.27,239.04,239.04,2950.0,188.5265,188.5265,188.3453,188.3453,2950.0
2016-06-20 10:25:00,239.04,239.04,238.75,238.98,4776.0,188.3453,188.3453,188.1168,188.298,4776.0
2016-06-20 10:30:00,238.96,239.0,238.46,238.71,14697.0,188.2823,188.3138,187.8883,188.0853,14697.0
2016-06-20 10:35:00,238.63,238.86,238.62,238.84,4850.0,188.0223,188.2035,188.0144,188.1877,4850.0
2016-06-20 10:40:00,238.8,238.8,238.64,238.68,5385.0,188.1562,188.1562,188.0302,188.0617,5385.0
2016-06-20 10:45:00,238.72,238.73,238.07,238.11,17321.0,188.0932,188.1011,187.581,187.6126,17321.0
2016-06-20 10:50:00,238.08,238.13,237.91,237.97,7703.0,187.5889,187.6283,187.455,187.5022,7703.0
2016-06-20 10:55:00,238.02,238.29,237.86,238.29,4976.0,187.5416,187.7544,187.4156,187.7544,4976.0
2016-06-20 11:00:00,238.23,238.46,238.18,238.39,9122.0,187.7071,187.8883,187.6677,187.8332,9122.0
2016-06-20 11:05:00,238.44,238.66,238.44,238.65,8708.0,187.8726,188.0459,187.8726,188.038,8708.0
2016-06-20 11:10:00,238.7,238.72,238.55,238.72,8091.0,188.0774,188.0932,187.9592,188.0932,8091.0
2016-06-20 11:15:00,238.71,238.79,238.52,238.78,6400.0,188.0853,188.1483,187.9356,188.1405,6400.0
2016-06-20 11:20:00,238.78,238.81,238.6,238.7,6104.0,188.1405,188.1641,187.9986,188.0774,6104.0
2016-06-20 11:25:00,238.66,238.81,238.61,238.73,8109.0,188.0459,188.1641,188.0065,188.1011,8109.0
2016-06-20 11:30:00,238.73,238.78,238.58,238.61,7463.0,188.1011,188.1405,187.9829,188.0065,7463.0
2016-06-20 11:35:00,238.65,238.8,238.6,238.62,8767.0,188.038,188.1562,187.9986,188.0144,8767.0
2016-06-20 11:40:00,238.63,238.74,238.6,238.61,4595.0,188.0223,188.1089,187.9986,188.0065,4595.0
2016-06-20 11:45:00,238.61,238.67,238.43,238.43,9004.0,188.0065,188.0538,187.8647,187.8647,9004.0
2016-06-20 11:50:00,238.31,238.67,238.31,238.46,5941.0,187.7701,188.0538,187.7701,187.8883,5941.0
2016-06-20 11:55:00,238.45,238.53,238.33,238.53,5690.0,187.8804,187.9435,187.7859,187.9435,5690.0
2016-06-20 12:00:00,238.52,238.52,238.32,238.34,3668.0,187.9356,187.9356,187.778,187.7938,3668.0
2016-06-20 12:05:00,238.33,238.33,238.17,238.23,4433.0,187.7859,187.7859,187.6598,187.7071,4433.0
2016-06-20 12:10:00,238.23,238.38,238.23,238.34,4790.0,187.7071,187.8253,187.7071,187.7938,4790.0
2016-06-20 12:15:00,238.36,238.51,238.17,238.46,4315.0,187.8095,187.9277,187.6598,187.8883,4315.0
2016-06-20 12:20:00,238.45,238.45,238.26,238.39,4838.0,187.8804,187.8804,187.7307,187.8332,4838.0
2016-06-20 12:25:00,238.41,238.45,238.29,238.4,8266.0,187.8489,187.8804,187.7544,187.841,8266.0
2016-06-20 12:30:00,238.39,238.53,238.33,238.53,5031.0,187.8332,187.9435,187.7859,187.9435,5031.0
2016-06-20 12:35:00,238.49,238.5,238.41,238.49,2725.0,187.912,187.9198,187.8489,187.912,2725.0
2016-06-20 12:40:00,238.45,238.58,238.41,238.5,3100.0,187.8804,187.9829,187.8489,187.9198,3100.0
2016-06-20 12:45:00,238.46,238.71,238.45,238.58,7198.0,187.8883,188.0853,187.8804,187.9829,7198.0
2016-06-20 12:50:00,238.66,238.83,238.63,238.77,4100.0,188.0459,188.1799,188.0223,188.1326,4100.0
2016-06-20 12:55:00,238.82,238.94,238.79,238.93,17302.0,188.172,188.2665,188.1483,188.2586,17302.0
2016-06-20 13:00:00,238.9,238.95,238.84,238.91,10302.0,188.235,188.2744,188.1877,188.2429,10302.0
2016-06-20 13:05:00,238.94,239.04,238.78,239.04,9136.0,188.2665,188.3453,188.1405,188.3453,9136.0
2016-06-20 13:10:00,239.04,239.04,238.83,238.86,10966.0,188.3453,188.3453,188.1799,188.2035,10966.0
2016-06-20 13:15:00,238.86,238.95,238.78,238.92,9935.0,188.2035,188.2744,188.1405,188.2508,9935.0
2016-06-20 13:20:00,238.91,239.06,238.91,239.05,5067.0,188.2429,188.3611,188.2429,188.3532,5067.0
2016-06-20 13:25:00,239.07,239.07,238.87,238.91,3000.0,188.369,188.369,188.2114,188.2429,3000.0
2016-06-20 13:30:00,238.9,239.04,238.9,239.0,2100.0,188.235,188.3453,188.235,188.3138,2100.0
2016-06-20 13:35:00,238.97,239.08,238.96,239.03,2073.0,188.2902,188.3768,188.2823,188.3374,2073.0
2016-06-20 13:40:00,239.04,239.14,239.02,239.04,7108.0,188.3453,188.4241,188.3296,188.3453,7108.0
2016-06-20 13:45:00,239.01,239.14,239.0,239.13,5758.0,188.3217,188.4241,188.3138,188.4162,5758.0
2016-06-20 13:50:00,239.13,239.23,239.13,239.18,4220.0,188.4162,188.495,188.4162,188.4556,4220.0
2016-06-20 13:55:00,239.18,239.33,239.18,239.28,5079.0,188.4556,188.5738,188.4556,188.5344,5079.0
2016-06-20 14:00:00,239.23,239.37,239.23,239.29,4901.0,188.495,188.6053,188.495,188.5423,4901.0
2016-06-20 14:05:00,239.29,239.29,239.01,239.22,6222.0,188.5423,188.5423,188.3217,188.4871,6222.0
2016-06-20 14:10:00,239.18,239.27,239.11,239.11,3968.0,188.4556,188.5265,188.4005,188.4005,3968.0
2016-06-20 14:15:00,239.12,239.25,239.09,239.25,5876.0,188.4084,188.5108,188.3847,188.5108,5876.0
2016-06-20 14:20:00,239.21,239.34,239.11,239.34,6918.0,188.4793,188.5817,188.4005,188.5817,6918.0
2016-06-20 14:25:00,239.3,239.34,239.1,239.18,7450.0,188.5502,188.5817,188.3926,188.4556,7450.0
2016-06-20 14:30:00,239.12,239.29,239.11,239.29,4926.0,188.4084,188.5423,188.4005,188.5423,4926.0
2016-06-20 14:35:00,239.29,239.42,239.21,239.24,6987.0,188.5423,188.6447,188.4793,188.5029,6987.0
2016-06-20 14:40:00,239.25,239.48,239.21,239.37,11049.0,188.5108,188.692,188.4793,188.6053,11049.0
2016-06-20 14:45:00,239.37,239.55,239.33,239.51,11417.0,188.6053,188.7472,188.5738,188.7156,11417.0
2016-06-20 14:50:00,239.51,239.58,239.37,239.42,7084.0,188.7156,188.7708,188.6053,188.6447,7084.0
2016-06-20 14:55:00,239.45,239.51,239.33,239.46,9175.0,188.6684,188.7156,188.5738,188.6762,9175.0
2016-06-20 15:00:00,239.45,239.54,239.35,239.47,10760.0,188.6684,188.7393,188.5896,188.6841,10760.0
2016-06-20 15:05:00,239.51,239.55,239.33,239.48,6975.0,188.7156,188.7472,188.5738,188.692,6975.0
2016-06-20 15:10:00,239.43,239.43,239.28,239.34,10077.0,188.6526,188.6526,188.5344,188.5817,10077.0
2016-06-20 15:15:00,239.31,239.36,239.0,239.09,21013.0,188.5581,188.5975,188.3138,188.3847,21013.0
2016-06-20 15:20:00,239.07,239.25,239.03,239.17,15846.0,188.369,188.5108,188.3374,188.4478,15846.0
2016-06-20 15:25:00,239.12,239.12,238.92,239.03,13543.0,188.4084,188.4084,188.2508,188.3374,13543.0
2016-06-20 15:30:00,238.99,239.17,238.99,239.09,10537.0,188.3059,188.4478,188.3059,188.3847,10537.0
2016-06-20 15:35:00,239.06,239.21,239.05,239.17,21752.0,188.3611,188.4793,188.3532,188.4478,21752.0
2016-06-20 15:40:00,239.14,239.25,239.04,239.23,28251.0,188.4241,188.5108,188.3453,188.495,28251.0
2016-06-20 15:45:00,239.2,239.3,238.99,238.99,22821.0,188.4714,188.5502,188.3059,188.3059,22821.0
2016-06-20 15:50:00,238.93,239.0,238.73,238.74,15755.0,188.2586,188.3138,188.1011,188.1089,15755.0
2016-06-20 15:55:00,238.74,238.91,238.68,238.68,53878.0,188.1089,188.2429,188.0617,188.0617,53878.0
2016-06-21 09:30:00,239.49,239.85,239.0,239.2,25183.0,188.6999,188.9835,188.3138,188.4714,25183.0
2016-06-21 09:35:00,239.1,239.42,238.75,238.86,7855.0,188.3926,188.6447,188.1168,188.2035,7855.0
2016-06-21 09:40:00,239.11,239.48,238.83,239.38,4876.0,188.4005,188.692,188.1799,188.6132,4876.0
2016-06-21 09:45:00,239.64,239.84,239.34,239.67,6645.0,188.8181,188.9757,188.5817,188.8417,6645.0
2016-06-21 09:50:00,239.41,239.51,239.09,239.24,5382.0,188.6369,188.7156,188.3847,188.5029,5382.0
2016-06-21 09:55:00,239.22,239.22,239.01,239.07,6839.0,188.4871,188.4871,188.3217,188.369,6839.0
2016-06-21 10:00:00,239.07,239.17,239.01,239.06,10113.0,188.369,188.4478,188.3217,188.3611,10113.0
2016-06-21 10:05:00,239.1,239.14,238.93,238.93,11741.0,188.3926,188.4241,188.2586,188.2586,11741.0
2016-06-21 10:10:00,239.0,239.26,238.95,239.21,8744.0,188.3138,188.5187,188.2744,188.4793,8744.0
2016-06-21 10:15:00,239.24,239.38,239.24,239.38,3614.0,188.5029,188.6132,188.5029,188.6132,3614.0
2016-06-21 10:20:00,239.22,239.31,238.94,239.01,14399.0,188.4871,188.5581,188.2665,188.3217,14399.0
2016-06-21 10:25:00,238.91,239.01,238.78,238.96,14246.0,188.2429,188.3217,188.1405,188.2823,14246.0
2016-06-21 10:30:00,238.93,238.96,238.81,238.88,6131.0,188.2586,188.2823,188.1641,188.2193,6131.0
2016-06-21 10:35:00,238.9,238.93,238.76,238.76,3201.0,188.235,188.2586,188.1247,188.1247,3201.0
2016-06-21 10:40:00,238.79,238.89,238.75,238.83,6037.0,188.1483,188.2271,188.1168,188.1799,6037.0
2016-06-21 10:45:00,238.86,238.86,238.64,238.65,5834.0,188.2035,188.2035,188.0302,188.038,5834.0
2016-06-21 10:50:00,238.69,238.69,238.55,238.55,3879.0,188.0695,188.0695,187.9592,187.9592,3879.0
2016-06-21 10:55:00,238.5,238.58,238.43,238.58,7395.0,187.9198,187.9829,187.8647,187.9829,7395.0
2016-06-21 11:00:00,238.62,238.99,238.6,238.86,7390.0,188.0144,188.3059,187.9986,188.2035,7390.0
2016-06-21 11:05:00,238.85,239.0,238.82,238.98,6836.0,188.1956,188.3138,188.172,188.298,6836.0
2016-06-21 11:10:00,238.94,239.02,238.84,238.86,9672.0,188.2665,188.3296,188.1877,188.2035,9672.0
2016-06-21 11:15:00,238.86,238.92,238.8,238.85,5032.0,188.2035,188.2508,188.1562,188.1956,5032.0
2016-06-21 11:20:00,238.84,238.84,238.51,238.55,3715.0,188.1877,188.1877,187.9277,187.9592,3715.0
2016-06-21 11:25:00,238.49,238.58,238.31,238.47,6408.0,187.912,187.9829,187.7701,187.8962,6408.0
2016-06-21 11:30:00,238.42,238.53,238.37,238.47,4369.0,187.8568,187.9435,187.8174,187.8962,4369.0
2016-06-21 11:35:00,238.4,238.54,238.4,238.46,4850.0,187.841,187.9514,187.841,187.8883,4850.0
2016-06-21 11:40:00,238.43,238.61,238.43,238.5,2900.0,187.8647,188.0065,187.8647,187.9198,2900.0
2016-06-21 11:45:00,238.54,238.62,238.44,238.62,1400.0,187.9514,188.0144,187.8726,188.0144,1400.0
2016-06-21 11:50:00,238.57,238.72,238.55,238.72,6113.0,187.975,188.0932,187.9592,188.0932,6113.0
2016-06-21 11:55:00,238.7,238.82,238.6,238.73,3850.0,188.0774,188.172,187.9986,188.1011,3850.0
2016-06-21 12:00:00,238.79,238.84,238.72,238.84,3909.0,188.1483,188.1877,188.0932,188.1877,3909.0
2016-06-21 12:05:00,238.86,239.0,238.78,238.8,6320.0,188.2035,188.3138,188.1405,188.1562,6320.0
2016-06-21 12:10:00,238.86,238.93,238.82,238.85,2300.0,188.2035,188.2586,188.172,188.1956,2300.0
2016-06-21 12:15:00,238.87,239.01,238.87,238.99,6986.0,188.2114,188.3217,188.2114,188.3059,6986.0
2016-06-21 12:20:00,239.0,239.07,239.0,239.01,6358.0,188.3138,188.369,188.3138,188.3217,6358.0
2016-06-21 12:25:00,239.06,239.14,238.99,239.0,5513.0,188.3611,188.4241,188.3059,188.3138,5513.0
2016-06-21 12:30:00,239.0,239.09,238.93,239.09,8235.0,188.3138,188.3847,188.2586,188.3847,8235.0
2016-06-21 12:35:00,239.09,239.15,238.96,239.09,16311.0,188.3847,188.432,188.2823,188.3847,16311.0
2016-06-21 12:40:00,239.1,239.17,239.06,239.08,6173.0,188.3926,188.4478,188.3611,188.3768,6173.0
2016-06-21 12:45:00,239.14,239.15,239.03,239.03,10653.0,188.4241,188.432,188.3374,188.3374,10653.0
2016-06-21 12:50:00,239.0,239.1,239.0,239.06,2650.0,188.3138,188.3926,188.3138,188.3611,2650.0
2016-06-21 12:55:00,239.05,239.1,238.97,239.01,6611.0,188.3532,188.3926,188.2902,188.3217,6611.0
2016-06-21 13:00:00,239.0,239.03,238.9,239.01,6460.0,188.3138,188.3374,188.235,188.3217,6460.0
2016-06-21 13:05:00,239.0,239.0,238.9,238.92,6075.0,188.3138,188.3138,188.235,188.2508,6075.0
2016-06-21 13:10:00,238.95,238.95,238.85,238.87,3615.0,188.2744,188.2744,188.1956,188.2114,3615.0
2016-06-21 13:15:00,238.86,239.1,238.86,239.02,4775.0,188.2035,188.3926,188.2035,188.3296,4775.0
2016-06-21 13:20:00,238.97,239.08,238.93,238.94,1790.0,188.2902,188.3768,188.2586,188.2665,1790.0
2016-06-21 13:25:00,238.96,239.02,238.89,238.97,3635.0,188.2823,188.3296,188.2271,188.2902,3635.0
2016-06-21 13:30:00,238.96,239.1,238.96,239.01,3423.0,188.2823,188.3926,188.2823,188.3217,3423.0
2016-06-21 13:35:00,238.99,239.05,238.94,239.05,2133.0,188.3059,188.3532,188.2665,188.3532,2133.0
2016-06-21 13:40:00,239.02,239.07,238.99,239.06,1517.0,188.3296,188.369,188.3059,188.3611,1517.0
2016-06-21 13:45:00,239.03,239.08,238.94,238.99,6488.0,188.3374,188.3768,188.2665,188.3059,6488.0
2016-06-21 13:50:00,238.92,239.1,238.92,239.1,5141.0,188.2508,188.3926,188.2508,188.3926,5141.0
2016-06-21 13:55:00,239.03,239.05,238.95,238.98,9600.0,188.3374,188.3532,188.2744,188.298,9600.0
2016-06-21 14:00:00,238.98,239.04,238.97,239.0,6027.0,188.298,188.3453,188.2902,188.3138,6027.0
2016-06-21 14:05:00,239.0,239.13,238.97,239.08,11415.0,188.3138,188.4162,188.2902,188.3768,11415.0
2016-06-21 14:10:00,239.06,239.2,239.05,239.2,9373.0,188.3611,188.4714,188.3532,188.4714,9373.0
2016-06-21 14:15:00,239.22,239.39,239.18,239.39,5108.0,188.4871,188.6211,188.4556,188.6211,5108.0
2016-06-21 14:20:00,239.37,239.38,239.25,239.33,5938.0,188.6053,188.6132,188.5108,188.5738,5938.0
2016-06-21 14:25:00,239.31,239.35,239.23,239.25,7694.0,188.5581,188.5896,188.495,188.5108,7694.0
2016-06-21 14:30:00,239.25,239.3,239.19,239.28,4878.0,188.5108,188.5502,188.4635,188.5344,4878.0
2016-06-21 14:35:00,239.37,239.56,239.37,239.39,3737.0,188.6053,188.755,188.6053,188.6211,3737.0
2016-06-21 14:40:00,239.39,239.44,239.22,239.25,11907.0,188.6211,188.6605,188.4871,188.5108,11907.0
2016-06-21 14:45:00,239.26,239.39,239.2,239.28,9452.0,188.5187,188.6211,188.4714,188.5344,9452.0
2016-06-21 14:50:00,239.24,239.27,239.18,239.21,3766.0,188.5029,188.5265,188.4556,188.4793,3766.0
2016-06-21 14:55:00,239.18,239.24,239.08,239.1,7207.0,188.4556,188.5029,188.3768,188.3926,7207.0
2016-06-21 15:00:00,239.03,239.13,238.96,238.97,7650.0,188.3374,188.4162,188.2823,188.2902,7650.0
2016-06-21 15:05:00,238.97,239.02,238.91,238.95,6969.0,188.2902,188.3296,188.2429,188.2744,6969.0
2016-06-21 15:10:00,238.88,238.98,238.8,238.87,17676.0,188.2193,188.298,188.1562,188.2114,17676.0
2016-06-21 15:15:00,238.93,239.15,238.93,239.01,9981.0,188.2586,188.432,188.2586,188.3217,9981.0
2016-06-21 15:20:00,238.99,239.03,238.91,238.94,11922.0,188.3059,188.3374,188.2429,188.2665,11922.0
2016-06-21 15:25:00,238.93,239.2,238.93,239.2,12576.0,188.2586,188.4714,188.2586,188.4714,12576.0
2016-06-21 15:30:00,239.19,239.28,239.04,239.07,11235.0,188.4635,188.5344,188.3453,188.369,11235.0
2016-06-21 15:35:00,239.03,239.21,239.0,239.16,10749.0,188.3374,188.4793,188.3138,188.4399,10749.0
2016-06-21 15:40:00,239.16,239.16,238.85,238.85,23067.0,188.4399,188.4399,188.1956,188.1956,23067.0
2016-06-21 15:45:00,238.9,239.0,238.84,238.85,15335.0,188.235,188.3138,188.1877,188.1956,15335.0
2016-06-21 15:50:00,238.86,238.92,238.76,238.78,15082.0,188.2035,188.2508,188.1247,188.1405,15082.0
2016-06-21 15:55:00,238.77,238.78,238.52,238.62,51676.0,188.1326,188.1405,187.9356,188.0144,51676.0
2016-06-22 09:30:00,238.95,239.09,238.61,238.85,17645.0,188.2744,188.3847,188.0065,188.1956,17645.0
2016-06-22 09:35:00,238.83,239.09,238.76,238.89,7176.0,188.1799,188.3847,188.1247,188.2271,7176.0
2016-06-22 09:40:00,238.87,239.19,238.8,238.91,5049.0,188.2114,188.4635,188.1562,188.2429,5049.0
2016-06-22 09:45:00,239.03,239.05,238.76,238.76,4834.0,188.3374,188.3532,188.1247,188.1247,4834.0
2016-06-22 09:50:00,238.78,238.78,238.51,238.6,10930.0,188.1405,188.1405,187.9277,187.9986,10930.0
2016-06-22 09:55:00,238.6,238.73,238.49,238.66,4765.0,187.9986,188.1011,187.912,188.0459,4765.0
2016-06-22 10:00:00,238.65,238.65,238.52,238.58,1870.0,188.038,188.038,187.9356,187.9829,1870.0
2016-06-22 10:05:00,238.63,238.63,238.44,238.47,9599.0,188.0223,188.0223,187.8726,187.8962,9599.0
2016-06-22 10:10:00,238.47,238.61,238.41,238.61,7101.0,187.8962,188.0065,187.8489,188.0065,7101.0
2016-06-22 10:15:00,238.61,238.65,238.48,238.64,10637.0,188.0065,188.038,187.9041,188.0302,10637.0
2016-06-22 10:20:00,238.65,238.76,238.58,238.76,29812.0,188.038,188.1247,187.9829,188.1247,29812.0
2016-06-22 10:25:00,238.83,239.23,238.78,239.05,8141.0,188.1799,188.495,188.1405,188.3532,8141.0
2016-06-22 10:30:00,239.0,239.22,238.81,238.88,13038.0,188.3138,188.4871,188.1641,188.2193,13038.0
2016-06-22 10:35:00,238.94,239.23,238.94,239.15,8101.0,188.2665,188.495,188.2665,188.432,8101.0
2016-06-22 10:40:00,239.11,239.27,238.85,239.13,21096.0,188.4005,188.5265,188.1956,188.4162,21096.0
2016-06-22 10:45:00,239.13,239.17,239.09,239.15,4164.0,188.4162,188.4478,188.3847,188.432,4164.0
2016-06-22 10:50:00,239.14,239.14,238.86,238.88,5428.0,188.4241,188.4241,188.2035,188.2193,5428.0
2016-06-22 10:55:00,238.91,239.0,238.71,238.71,4818.0,188.2429,188.3138,188.0853,188.0853,4818.0
2016-06-22 11:00:00,238.74,238.94,238.74,238.83,9036.0,188.1089,188.2665,188.1089,188.1799,9036.0
2016-06-22 11:05:00,238.77,238.84,238.62,238.77,10743.0,188.1326,188.1877,188.0144,188.1326,10743.0
2016-06-22 11:10:00,238.73,238.79,238.66,238.79,2750.0,188.1011,188.1483,188.0459,188.1483,2750.0
2016-06-22 11:15:00,238.67,238.79,238.67,238.73,4037.0,188.0538,188.1483,188.0538,188.1011,4037.0
2016-06-22 11:20:00,238.7,238.82,238.69,238.8,4301.0,188.0774,188.172,188.0695,188.1562,4301.0
2016-06-22 11:25:00,238.8,239.0,238.75,239.0,5079.0,188.1562,188.3138,188.1168,188.3138,5079.0
2016-06-22 11:30:00,238.93,238.93,238.54,238.54,4366.0,188.2586,188.2586,187.9514,187.9514,4366.0
2016-06-22 11:35:00,238.59,238.69,238.53,238.69,4508.0,187.9908,188.0695,187.9435,188.0695,4508.0
2016-06-22 11:40:00,238.57,238.74,238.57,238.61,2180.0,187.975,188.1089,187.975,188.0065,2180.0
2016-06-22 11:45:00,238.65,238.84,238.62,238.69,3979.0,188.038,188.1877,188.0144,188.0695,3979.0
2016-06-22 11:50:00,238.63,238.72,238.56,238.71,3937.0,188.0223,188.0932,187.9671,188.0853,3937.0
2016-06-22 11:55:00,238.73,238.79,238.67,238.71,2627.0,188.1011,188.1483,188.0538,188.0853,2627.0
2016-06-22 12:00:00,238.68,238.81,238.62,238.65,4660.0,188.0617,188.1641,188.0144,188.038,4660.0
2016-06-22 12:05:00,238.64,238.76,238.64,238.68,2416.0,188.0302,188.1247,188.0302,188.0617,2416.0
2016-06-22 12:10:00,238.64,238.73,238.61,238.68,3541.0,188.0302,188.1011,188.0065,188.0617,3541.0
2016-06-22 12:15:00,238.67,238.76,238.63,238.63,2406.0,188.0538,188.1247,188.0223,188.0223,2406.0
2016-06-22 12:20:00,238.6,238.63,238.2,238.2,9952.0,187.9986,188.0223,187.6835,187.6835,9952.0
2016-06-22 12:25:00,238.17,238.51,238.16,238.44,24375.0,187.6598,187.9277,187.6519,187.8726,24375.0
2016-06-22 12:30:00,238.4,238.49,238.39,238.49,2211.0,187.841,187.912,187.8332,187.912,2211.0
2016-06-22 12:35:00,238.48,238.51,238.44,238.47,7546.0,187.9041,187.9277,187.8726,187.8962,7546.0
2016-06-22 12:40:00,238.53,238.57,238.46,238.54,5001.0,187.9435,187.975,187.8883,187.9514,5001.0
2016-06-22 12:45:00,238.44,238.58,238.41,238.58,4395.0,187.8726,187.9829,187.8489,187.9829,4395.0
2016-06-22 12:50:00,238.66,238.76,238.61,238.72,6765.0,188.0459,188.1247,188.0065,188.0932,6765.0
2016-06-22 12:55:00,238.71,238.81,238.64,238.81,2603.0,188.0853,188.1641,188.0302,188.1641,2603.0
2016-06-22 13:00:00,238.78,238.84,238.61,238.61,5572.0,188.1405,188.1877,188.0065,188.0065,5572.0
2016-06-22 13:05:00,238.61,238.63,238.34,238.44,5140.0,188.0065,188.0223,187.7938,187.8726,5140.0
2016-06-22 13:10:00,238.4,238.4,238.21,238.35,8464.0,187.841,187.841,187.6913,187.8017,8464.0
2016-06-22 13:15:00,238.37,238.48,238.32,238.48,4828.0,187.8174,187.9041,187.778,187.9041,4828.0
2016-06-22 13:20:00,238.44,238.47,238.29,238.31,4681.0,187.8726,187.8962,187.7544,187.7701,4681.0
2016-06-22 13:25:00,238.29,238.45,238.29,238.4,6003.0,187.7544,187.8804,187.7544,187.841,6003.0
2016-06-22 13:30:00,238.37,238.46,238.29,238.46,4519.0,187.8174,187.8883,187.7544,187.8883,4519.0
2016-06-22 13:35:00,238.38,238.54,238.37,238.49,6946.0,187.8253,187.9514,187.8174,187.912,6946.0
2016-06-22 13:40:00,238.5,238.72,238.5,238.66,7013.0,187.9198,188.0932,187.9198,188.0459,7013.0
2016-06-22 13:45:00,238.61,238.84,238.61,238.76,4690.0,188.0065,188.1877,188.0065,188.1247,4690.0
2016-06-22 13:50:00,238.79,238.83,238.76,238.83,2560.0,188.1483,188.1799,188.1247,188.1799,2560.0
2016-06-22 13:55:00,238.81,238.85,238.62,238.62,3740.0,188.1641,188.1956,188.0144,188.0144,3740.0
2016-06-22 14:00:00,238.66,238.82,238.55,238.74,6876.0,188.0459,188.172,187.9592,188.1089,6876.0
2016-06-22 14:05:00,238.71,238.81,238.55,238.55,4176.0,188.0853,188.1641,187.9592,187.9592,4176.0
2016-06-22 14:10:00,238.58,238.65,238.55,238.65,4190.0,187.9829,188.038,187.9592,188.038,4190.0
2016-06-22 14:15:00,238.62,238.75,238.61,238.64,7330.0,188.0144,188.1168,188.0065,188.0302,7330.0
2016-06-22 14:20:00,238.63,238.77,238.57,238.77,5703.0,188.0223,188.1326,187.975,188.1326,5703.0
2016-06-22 14:25:00,238.74,238.77,238.62,238.76,5187.0,188.1089,188.1326,188.0144,188.1247,5187.0
2016-06-22 14:30:00,238.74,238.88,238.64,238.77,7491.0,188.1089,188.2193,188.0302,188.1326,7491.0
2016-06-22 14:35:00,238.73,238.79,238.59,238.64,5544.0,188.1011,188.1483,187.9908,188.0302,5544.0
2016-06-22 14:40:00,238.59,238.74,238.5,238.64,7955.0,187.9908,188.1089,187.9198,188.0302,7955.0
2016-06-22 14:45:00,238.62,238.68,238.52,238.65,10028.0,188.0144,188.0617,187.9356,188.038,10028.0
2016-06-22 14:50:00,238.65,238.77,238.61,238.75,7734.0,188.038,188.1326,188.0065,188.1168,7734.0
2016-06-22 14:55:00,238.78,238.78,238.67,238.69,6017.0,188.1405,188.1405,188.0538,188.0695,6017.0
2016-06-22 15:00:00,238.66,239.06,238.66,238.97,16429.0,188.0459,188.3611,188.0459,188.2902,16429.0
2016-06-22 15:05:00,238.96,238.99,238.76,238.76,4957.0,188.2823,188.3059,188.1247,188.1247,4957.0
2016-06-22 15:10:00,238.81,238.95,238.76,238.81,7049.0,188.1641,188.2744,188.1247,188.1641,7049.0
2016-06-22 15:15:00,238.86,238.93,238.73,238.91,7800.0,188.2035,188.2586,188.1011,188.2429,7800.0
2016-06-22 15:20:00,238.83,238.88,238.71,238.81,8933.0,188.1799,188.2193,188.0853,188.1641,8933.0
2016-06-22 15:25:00,238.85,238.86,238.62,238.62,10212.0,188.1956,188.2035,188.0144,188.0144,10212.0
2016-06-22 15:30:00,238.61,238.73,238.6,238.68,11594.0,188.0065,188.1011,187.9986,188.0617,11594.0
2016-06-22 15:35:00,238.65,238.66,238.46,238.61,9392.0,188.038,188.0459,187.8883,188.0065,9392.0
2016-06-22 15:40:00,238.64,238.69,238.42,238.43,14348.0,188.0302,188.0695,187.8568,187.8647,14348.0
2016-06-22 15:45:00,238.43,238.51,238.32,238.47,15268.0,187.8647,187.9277,187.778,187.8962,15268.0
2016-06-22 15:50:00,238.42,238.43,238.17,238.33,25876.0,187.8568,187.8647,187.6598,187.7859,25876.0
2016-06-22 15:55:00,238.36,238.4,238.04,238.22,83226.0,187.8095,187.841,187.5574,187.6992,83226.0
2016-06-23 09:30:00,239.79,239.79,238.89,238.95,14776.0,188.9363,188.9363,188.2271,188.2744,14776.0
2016-06-23 09:35:00,238.95,239.47,238.95,239.25,8889.0,188.2744,188.6841,188.2744,188.5108,8889.0
2016-06-23 09:40:00,239.25,239.25,238.95,239.02,5798.0,188.5108,188.5108,188.2744,188.3296,5798.0
2016-06-23 09:45:00,239.02,239.09,238.64,238.82,10260.0,188.3296,188.3847,188.0302,188.172,10260.0
2016-06-23 09:50:00,238.85,238.86,238.6,238.71,4943.0,188.1956,188.2035,187.9986,188.0853,4943.0
2016-06-23 09:55:00,238.75,238.98,238.75,238.84,5144.0,188.1168,188.298,188.1168,188.1877,5144.0
2016-06-23 10:00:00,238.81,238.9,238.67,238.79,4455.0,188.1641,188.235,188.0538,188.1483,4455.0
2016-06-23 10:05:00,238.74,238.76,238.49,238.63,4127.0,188.1089,188.1247,187.912,188.0223,4127.0
2016-06-23 10:10:00,238.48,238.62,238.48,238.52,3200.0,187.9041,188.0144,187.9041,187.9356,3200.0
2016-06-23 10:15:00,238.55,238.56,238.18,238.18,4586.0,187.9592,187.9671,187.6677,187.6677,4586.0
2016-06-23 10:20:00,238.2,238.33,238.18,238.26,3861.0,187.6835,187.7859,187.6677,187.7307,3861.0
2016-06-23 10:25:00,238.22,238.41,238.21,238.21,8272.0,187.6992,187.8489,187.6913,187.6913,8272.0
2016-06-23 10:30:00,238.33,238.41,238.23,238.38,4886.0,187.7859,187.8489,187.7071,187.8253,4886.0
2016-06-23 10:35:00,238.39,238.6,238.36,238.47,5203.0,187.8332,187.9986,187.8095,187.8962,5203.0
2016-06-23 10:40:00,238.55,238.55,238.48,238.54,2890.0,187.9592,187.9592,187.9041,187.9514,2890.0
2016-06-23 10:45:00,238.59,238.61,238.34,238.55,8243.0,187.9908,188.0065,187.7938,187.9592,8243.0
2016-06-23 10:50:00,238.58,238.8,238.53,238.75,4462.0,187.9829,188.1562,187.9435,188.1168,4462.0
2016-06-23 10:55:00,238.77,238.95,238.73,238.78,5915.0,188.1326,188.2744,188.1011,188.1405,5915.0
2016-06-23 11:00:00,238.75,239.05,238.75,239.02,5164.0,188.1168,188.3532,188.1168,188.3296,5164.0
2016-06-23 11:05:00,239.05,239.25,239.05,239.19,9793.0,188.3532,188.5108,188.3532,188.4635,9793.0
2016-06-23 11:10:00,239.18,239.31,239.14,239.16,12125.0,188.4556,188.5581,188.4241,188.4399,12125.0
2016-06-23 11:15:00,239.3,239.51,239.25,239.44,8479.0,188.5502,188.7156,188.5108,188.6605,8479.0
2016-06-23 11:20:00,239.42,239.58,239.42,239.55,5282.0,188.6447,188.7708,188.6447,188.7472,5282.0
2016-06-23 11:25:00,239.56,239.6,239.39,239.59,9516.0,188.755,188.7866,188.6211,188.7787,9516.0
2016-06-23 11:30:00,239.59,239.69,239.53,239.65,9115.0,188.7787,188.8575,188.7314,188.826,9115.0
2016-06-23 11:35:00,239.65,239.7,239.55,239.7,6198.0,188.826,188.8654,188.7472,188.8654,6198.0
2016-06-23 11:40:00,239.7,239.78,239.63,239.72,3015.0,188.8654,188.9284,188.8102,188.8811,3015.0
2016-06-23 11:45:00,239.71,239.72,239.52,239.67,5010.0,188.8732,188.8811,188.7235,188.8417,5010.0
2016-06-23 11:50:00,239.65,239.77,239.61,239.7,3719.0,188.826,188.9205,188.7944,188.8654,3719.0
2016-06-23 11:55:00,239.7,239.77,239.7,239.74,3194.0,188.8654,188.9205,188.8654,188.8969,3194.0
2016-06-23 12:00:00,239.71,239.74,239.48,239.48,9741.0,188.8732,188.8969,188.692,188.692,9741.0
2016-06-23 12:05:00,239.48,239.53,239.33,239.34,2417.0,188.692,188.7314,188.5738,188.5817,2417.0
2016-06-23 12:10:00,239.38,239.53,239.38,239.45,4747.0,188.6132,188.7314,188.6132,188.6684,4747.0
2016-06-23 12:15:00,239.44,239.49,239.32,239.33,3288.0,188.6605,188.6999,188.5659,188.5738,3288.0
2016-06-23 12:20:00,239.29,239.41,239.29,239.3,3061.0,188.5423,188.6369,188.5423,188.5502,3061.0
2016-06-23 12:25:00,239.3,239.32,239.18,239.2,1600.0,188.5502,188.5659,188.4556,188.4714,1600.0
2016-06-23 12:30:00,239.1,239.19,239.06,239.15,5586.0,188.3926,188.4635,188.3611,188.432,5586.0
2016-06-23 12:35:00,239.16,239.17,239.04,239.07,3596.0,188.4399,188.4478,188.3453,188.369,3596.0
2016-06-23 12:40:00,239.05,239.28,239.03,239.25,6618.0,188.3532,188.5344,188.3374,188.5108,6618.0
2016-06-23 12:45:00,239.24,239.24,238.91,238.91,2410.0,188.5029,188.5029,188.2429,188.2429,2410.0
2016-06-23 12:50:00,238.93,239.0,238.9,238.91,2793.0,188.2586,188.3138,188.235,188.2429,2793.0
2016-06-23 12:55:00,238.94,238.98,238.82,238.98,4887.0,188.2665,188.298,188.172,188.298,4887.0
2016-06-23 13:00:00,239.03,239.03,238.88,238.91,2724.0,188.3374,188.3374,188.2193,188.2429,2724.0
2016-06-23 13:05:00,238.86,239.0,238.86,239.0,4201.0,188.2035,188.3138,188.2035,188.3138,4201.0
2016-06-23 13:10:00,238.98,239.12,238.85,238.89,4233.0,188.298,188.4084,188.1956,188.2271,4233.0
2016-06-23 13:15:00,238.88,238.98,238.87,238.91,5661.0,188.2193,188.298,188.2114,188.2429,5661.0
2016-06-23 13:20:00,238.85,238.97,238.85,238.86,2235.0,188.1956,188.2902,188.1956,188.2035,2235.0
2016-06-23 13:25:00,238.83,238.95,238.79,238.93,3947.0,188.1799,188.2744,188.1483,188.2586,3947.0
2016-06-23 13:30:00,238.93,238.97,238.88,238.88,2141.0,188.2586,188.2902,188.2193,188.2193,2141.0
2016-06-23 13:35:00,238.84,238.86,238.81,238.86,681.0,188.1877,188.2035,188.1641,188.2035,681.0
2016-06-23 13:40:00,238.8,238.81,238.55,238.61,3715.0,188.1562,188.1641,187.9592,188.0065,3715.0
2016-06-23 13:45:00,238.55,238.69,238.55,238.58,6765.0,187.9592,188.0695,187.9592,187.9829,6765.0
2016-06-23 13:50:00,238.52,238.84,238.51,238.84,15504.0,187.9356,188.1877,187.9277,188.1877,15504.0
2016-06-23 13:55:00,238.81,238.99,238.75,238.76,6982.0,188.1641,188.3059,188.1168,188.1247,6982.0
2016-06-23 14:00:00,238.76,238.82,238.7,238.81,5695.0,188.1247,188.172,188.0774,188.1641,5695.0
2016-06-23 14:05:00,238.89,238.99,238.77,238.96,6560.0,188.2271,188.3059,188.1326,188.2823,6560.0
2016-06-23 14:10:00,238.99,239.12,238.96,239.11,6138.0,188.3059,188.4084,188.2823,188.4005,6138.0
2016-06-23 14:15:00,239.11,239.15,239.06,239.08,3321.0,188.4005,188.432,188.3611,188.3768,3321.0
2016-06-23 14:20:00,239.05,239.19,239.05,239.11,4954.0,188.3532,188.4635,188.3532,188.4005,4954.0
2016-06-23 14:25:00,239.1,239.19,239.07,239.11,2865.0,188.3926,188.4635,188.369,188.4005,2865.0
2016-06-23 14:30:00,239.09,239.14,239.03,239.04,4114.0,188.3847,188.4241,188.3374,188.3453,4114.0
2016-06-23 14:35:00,239.02,239.05,238.92,239.05,5119.0,188.3296,188.3532,188.2508,188.3532,5119.0
2016-06-23 14:40:00,239.03,239.12,238.92,238.92,2774.0,188.3374,188.4084,188.2508,188.2508,2774.0
2016-06-23 14:45:00,239.02,239.19,239.01,239.11,2794.0,188.3296,188.4635,188.3217,188.4005,2794.0
2016-06-23 14:50:00,239.09,239.28,239.03,239.17,3705.0,188.3847,188.5344,188.3374,188.4478,3705.0
2016-06-23 14:55:00,239.21,239.27,239.15,239.15,3891.0,188.4793,188.5265,188.432,188.432,3891.0
2016-06-23 15:00:00,239.16,239.33,239.15,239.28,2676.0,188.4399,188.5738,188.432,188.5344,2676.0
2016-06-23 15:05:00,239.22,239.36,239.22,239.35,5998.0,188.4871,188.5975,188.4871,188.5896,5998.0
2016-06-23 15:10:00,239.32,239.4,239.27,239.4,5090.0,188.5659,188.629,188.5265,188.629,5090.0
2016-06-23 15:15:00,239.38,239.39,239.22,239.25,4716.0,188.6132,188.6211,188.4871,188.5108,4716.0
2016-06-23 15:20:00,239.25,239.31,239.15,239.15,8911.0,188.5108,188.5581,188.432,188.432,8911.0
2016-06-23 15:25:00,239.15,239.29,239.11,239.2,6661.0,188.432,188.5423,188.4005,188.4714,6661.0
2016-06-23 15:30:00,239.25,239.34,239.22,239.24,6490.0,188.5108,188.5817,188.4871,188.5029,6490.0
2016-06-23 15:35:00,239.25,239.37,239.25,239.28,9152.0,188.5108,188.6053,188.5108,188.5344,9152.0
2016-06-23 15:40:00,239.32,239.44,239.16,239.42,8285.0,188.5659,188.6605,188.4399,188.6447,8285.0
2016-06-23 15:45:00,239.48,239.58,239.45,239.56,14616.0,188.692,188.7708,188.6684,188.755,14616.0
2016-06-23 15:50:00,239.59,239.85,239.56,239.85,25360.0,188.7787,188.9835,188.755,188.9835,25360.0
2016-06-23 15:55:00,239.81,239.97,239.74,239.97,40381.0,188.952,189.0781,188.8969,189.0781,40381.0
2016-06-24 09:30:00,234.85,235.91,234.75,235.91,5670.0,185.0439,185.8791,184.9651,185.8791,5670.0
2016-06-24 09:35:00,236.31,237.18,236.19,237.18,6474.0,186.1943,186.8798,186.0997,186.8798,6474.0
2016-06-24 09:40:00,236.7,237.44,236.38,237.44,83906.0,186.5016,187.0846,186.2494,187.0846,83906.0
2016-06-24 09:45:00,237.42,237.84,237.0,237.4,21915.0,187.0689,187.3998,186.738,187.0531,21915.0
2016-06-24 09:50:00,237.51,238.14,237.21,238.14,16657.0,187.1398,187.6362,186.9034,187.6362,16657.0
2016-06-24 09:55:00,238.04,239.4,238.04,239.07,29708.0,187.5574,188.629,187.5574,188.369,29708.0
2016-06-24 10:00:00,239.21,240.49,239.15,240.41,35699.0,188.4793,189.4878,188.432,189.4248,35699.0
2016-06-24 10:05:00,240.37,241.52,239.98,241.4,26884.0,189.3933,190.2994,189.086,190.2048,26884.0
2016-06-24 10:10:00,241.42,241.52,240.65,241.12,36305.0,190.2206,190.2994,189.6139,189.9842,36305.0
2016-06-24 10:15:00,241.2,241.98,241.02,241.56,50462.0,190.0472,190.6618,189.9054,190.3309,50462.0
2016-06-24 10:20:00,241.55,241.97,241.27,241.97,76117.0,190.323,190.6539,190.1024,190.6539,76117.0
2016-06-24 10:25:00,241.88,242.52,241.7,242.26,59657.0,190.583,191.0873,190.4412,190.8824,59657.0
2016-06-24 10:30:00,242.31,242.69,242.13,242.13,53843.0,190.9218,191.2212,190.78,190.78,53843.0
2016-06-24 10:35:00,242.28,242.87,242.13,242.82,29180.0,190.8982,191.3631,190.78,191.3237,29180.0
2016-06-24 10:40:00,242.76,242.79,241.86,242.32,14373.0,191.2764,191.3,190.5673,190.9297,14373.0
2016-06-24 10:45:00,242.32,242.51,242.17,242.42,25509.0,190.9297,191.0794,190.8115,191.0085,25509.0
2016-06-24 10:50:00,242.43,242.7,242.25,242.52,22694.0,191.0164,191.2291,190.8746,191.0873,22694.0
2016-06-24 10:55:00,242.51,242.7,242.29,242.29,30188.0,191.0794,191.2291,190.9061,190.9061,30188.0
2016-06-24 11:00:00,242.35,242.49,241.99,242.05,46026.0,190.9533,191.0637,190.6697,190.717,46026.0
2016-06-24 11:05:00,242.09,242.26,241.96,242.09,43937.0,190.7485,190.8824,190.6461,190.7485,43937.0
2016-06-24 11:10:00,242.09,242.09,241.65,242.05,12236.0,190.7485,190.7485,190.4018,190.717,12236.0
2016-06-24 11:15:00,242.09,242.49,241.75,242.3,31283.0,190.7485,191.0637,190.4806,190.914,31283.0
2016-06-24 11:20:00,242.23,242.28,241.72,241.81,15198.0,190.8588,190.8982,190.457,190.5279,15198.0
2016-06-24 11:25:00,241.85,242.38,241.57,242.2,28544.0,190.5594,190.977,190.3388,190.8352,28544.0
2016-06-24 11:30:00,242.25,242.49,241.96,242.04,16100.0,190.8746,191.0637,190.6461,190.7091,16100.0
2016-06-24 11:35:00,242.03,242.14,241.75,241.78,19610.0,190.7012,190.7879,190.4806,190.5042,19610.0
2016-06-24 11:40:00,241.81,242.05,241.53,241.99,19291.0,190.5279,190.717,190.3073,190.6697,19291.0
2016-06-24 11:45:00,242.01,242.13,241.76,241.9,40039.0,190.6855,190.78,190.4885,190.5988,40039.0
2016-06-24 11:50:00,241.9,242.07,241.77,242.0,29048.0,190.5988,190.7327,190.4964,190.6776,29048.0
2016-06-24 11:55:00,241.98,241.98,241.48,241.58,27868.0,190.6618,190.6618,190.2679,190.3466,27868.0
2016-06-24 12:00:00,241.56,241.78,241.43,241.53,45273.0,190.3309,190.5042,190.2285,190.3073,45273.0
2016-06-24 12:05:00,241.57,241.73,241.09,241.16,20229.0,190.3388,190.4648,189.9606,190.0157,20229.0
2016-06-24 12:10:00,241.02,241.08,240.49,240.58,16783.0,189.9054,189.9527,189.4878,189.5587,16783.0
2016-06-24 12:15:00,240.6,240.72,240.26,240.55,8789.0,189.5745,189.669,189.3066,189.5351,8789.0
2016-06-24 12:20:00,240.67,241.06,240.58,240.62,13955.0,189.6296,189.9369,189.5587,189.5902,13955.0
2016-06-24 12:25:00,240.63,241.0,240.62,240.86,12240.0,189.5981,189.8897,189.5902,189.7793,12240.0
2016-06-24 12:30:00,240.9,241.07,240.51,240.51,10555.0,189.8109,189.9448,189.5036,189.5036,10555.0
2016-06-24 12:35:00,240.46,240.93,240.43,240.65,16546.0,189.4642,189.8345,189.4405,189.6139,16546.0
2016-06-24 12:40:00,240.56,240.82,240.2,240.2,16019.0,189.543,189.7478,189.2593,189.2593,16019.0
2016-06-24 12:45:00,240.34,240.49,240.02,240.05,10208.0,189.3696,189.4878,189.1175,189.1411,10208.0
2016-06-24 12:50:00,240.07,240.48,240.04,240.48,15675.0,189.1569,189.4799,189.1332,189.4799,15675.0
2016-06-24 12:55:00,240.54,240.61,240.18,240.24,12437.0,189.5272,189.5824,189.2436,189.2908,12437.0
2016-06-24 13:00:00,240.23,240.78,240.22,240.56,22027.0,189.283,189.7163,189.2751,189.543,22027.0
2016-06-24 13:05:00,240.61,240.71,240.27,240.53,10288.0,189.5824,189.6612,189.3145,189.5193,10288.0
2016-06-24 13:10:00,240.46,240.88,240.45,240.83,13509.0,189.4642,189.7951,189.4563,189.7557,13509.0
2016-06-24 13:15:00,240.97,240.97,240.61,240.7,18338.0,189.866,189.866,189.5824,189.6533,18338.0
2016-06-24 13:20:00,240.66,240.87,240.62,240.78,17850.0,189.6218,189.7872,189.5902,189.7163,17850.0
2016-06-24 13:25:00,240.73,240.76,240.55,240.55,10729.0,189.6769,189.7005,189.5351,189.5351,10729.0
2016-06-24 13:30:00,240.66,240.92,240.62,240.77,16591.0,189.6218,189.8266,189.5902,189.7084,16591.0
2016-06-24 13:35:00,240.86,240.9,240.65,240.7,15899.0,189.7793,189.8109,189.6139,189.6533,15899.0
2016-06-24 13:40:00,240.65,240.84,240.42,240.68,13673.0,189.6139,189.7636,189.4327,189.6375,13673.0
2016-06-24 13:45:00,240.59,240.73,240.5,240.64,6998.0,189.5666,189.6769,189.4957,189.606,6998.0
2016-06-24 13:50:00,240.77,240.77,240.44,240.69,14842.0,189.7084,189.7084,189.4484,189.6454,14842.0
2016-06-24 13:55:00,240.62,240.79,240.45,240.54,13913.0,189.5902,189.7242,189.4563,189.5272,13913.0
2016-06-24 14:00:00,240.65,240.71,240.52,240.71,11582.0,189.6139,189.6612,189.5114,189.6612,11582.0
2016-06-24 14:05:00,240.73,240.79,240.49,240.62,17261.0,189.6769,189.7242,189.4878,189.5902,17261.0
2016-06-24 14:10:00,240.65,241.01,240.61,241.01,11307.0,189.6139,189.8975,189.5824,189.8975,11307.0
2016-06-24 14:15:00,241.0,241.0,240.57,240.73,10093.0,189.8897,189.8897,189.5508,189.6769,10093.0
2016-06-24 14:20:00,240.69,240.69,240.18,240.18,19158.0,189.6454,189.6454,189.2436,189.2436,19158.0
2016-06-24 14:25:00,240.18,240.38,240.03,240.17,10832.0,189.2436,189.4011,189.1254,189.2357,10832.0
2016-06-24 14:30:00,240.08,240.08,239.75,239.76,17256.0,189.1648,189.1648,188.9047,188.9126,17256.0
2016-06-24 14:35:00,239.8,240.43,239.76,240.43,21664.0,188.9441,189.4405,188.9126,189.4405,21664.0
2016-06-24 14:40:00,240.34,240.75,240.24,240.49,13066.0,189.3696,189.6927,189.2908,189.4878,13066.0
2016-06-24 14:45:00,240.48,240.74,240.23,240.74,17302.0,189.4799,189.6848,189.283,189.6848,17302.0
2016-06-24 14:50:00,240.75,241.28,240.48,241.23,20762.0,189.6927,190.1103,189.4799,190.0709,20762.0
2016-06-24 14:55:00,241.24,241.58,240.92,240.96,16046.0,190.0788,190.3466,189.8266,189.8581,16046.0
2016-06-24 15:00:00,240.9,241.32,240.75,241.13,15490.0,189.8109,190.1418,189.6927,189.9921,15490.0
2016-06-24 15:05:00,241.11,241.11,240.73,240.82,17156.0,189.9763,189.9763,189.6769,189.7478,17156.0
2016-06-24 15:10:00,240.78,240.84,240.1,240.41,26032.0,189.7163,189.7636,189.1805,189.4248,26032.0
2016-06-24 15:15:00,240.4,240.41,239.61,239.79,20488.0,189.4169,189.4248,188.7944,188.9363,20488.0
2016-06-24 15:20:00,239.79,240.17,239.67,239.95,23193.0,188.9363,189.2357,188.8417,189.0623,23193.0
2016-06-24 15:25:00,239.95,240.16,239.81,239.95,32463.0,189.0623,189.2278,188.952,189.0623,32463.0
2016-06-24 15:30:00,239.88,240.07,239.74,240.04,25606.0,189.0072,189.1569,188.8969,189.1332,25606.0
2016-06-24 15:35:00,240.06,240.37,239.8,239.95,33027.0,189.149,189.3933,188.9441,189.0623,33027.0
2016-06-24 15:40:00,239.95,240.49,239.82,240.38,38246.0,189.0623,189.4878,188.9599,189.4011,38246.0
2016-06-24 15:45:00,240.43,240.67,240.22,240.45,53964.0,189.4405,189.6296,189.2751,189.4563,53964.0
2016-06-24 15:50:00,240.49,241.15,240.4,240.92,53748.0,189.4878,190.0078,189.4169,189.8266,53748.0
2016-06-24 15:55:00,240.94,240.94,239.71,239.9,111739.0,189.8424,189.8424,188.8732,189.0229,111739.0
2016-06-27 09:30:00,238.78,239.21,238.3,238.55,37477.0,188.1405,188.4793,187.7623,187.9592,37477.0
2016-06-27 09:35:00,238.58,238.65,236.07,236.44,38165.0,187.9829,188.038,186.0052,186.2967,38165.0
2016-06-27 09:40:00,236.44,237.76,236.18,237.64,36927.0,186.2967,187.3368,186.0919,187.2422,36927.0
2016-06-27 09:45:00,237.62,238.26,237.55,237.84,28703.0,187.2265,187.7307,187.1713,187.3998,28703.0
2016-06-27 09:50:00,237.9,238.1,237.07,237.13,18056.0,187.4471,187.6047,186.7931,186.8404,18056.0
2016-06-27 09:55:00,237.15,238.0,237.15,237.99,12340.0,186.8561,187.5259,186.8561,187.518,12340.0
2016-06-27 10:00:00,238.06,238.33,237.55,237.55,22264.0,187.5732,187.7859,187.1713,187.1713,22264.0
2016-06-27 10:05:00,237.54,237.8,237.37,237.61,15973.0,187.1634,187.3683,187.0295,187.2186,15973.0
2016-06-27 10:10:00,237.7,237.94,237.55,237.89,11101.0,187.2895,187.4786,187.1713,187.4392,11101.0
2016-06-27 10:15:00,237.87,238.06,237.74,237.9,10363.0,187.4234,187.5732,187.321,187.4471,10363.0
2016-06-27 10:20:00,238.04,238.32,237.94,238.03,11443.0,187.5574,187.778,187.4786,187.5495,11443.0
2016-06-27 10:25:00,238.0,238.18,237.83,238.1,9078.0,187.5259,187.6677,187.3919,187.6047,9078.0
2016-06-27 10:30:00,238.06,238.45,237.87,238.39,21467.0,187.5732,187.8804,187.4234,187.8332,21467.0
2016-06-27 10:35:00,238.47,238.64,237.96,238.24,28380.0,187.8962,188.0302,187.4944,187.715,28380.0
2016-06-27 10:40:00,238.36,238.72,238.15,238.68,10783.0,187.8095,188.0932,187.6441,188.0617,10783.0
2016-06-27 10:45:00,238.62,238.84,238.23,238.29,18078.0,188.0144,188.1877,187.7071,187.7544,18078.0
2016-06-27 10:50:00,238.34,238.35,237.81,238.0,20442.0,187.7938,187.8017,187.3762,187.5259,20442.0
2016-06-27 10:55:00,237.96,238.33,237.95,237.99,19869.0,187.4944,187.7859,187.4865,187.518,19869.0
2016-06-27 11:00:00,237.99,238.13,237.81,237.87,11940.0,187.518,187.6283,187.3762,187.4234,11940.0
2016-06-27 11:05:00,237.87,238.11,237.79,238.05,16126.0,187.4234,187.6126,187.3604,187.5653,16126.0
2016-06-27 11:10:00,237.98,238.05,237.54,237.66,17102.0,187.5101,187.5653,187.1634,187.258,17102.0
2016-06-27 11:15:00,237.66,238.23,237.61,238.23,16354.0,187.258,187.7071,187.2186,187.7071,16354.0
2016-06-27 11:20:00,238.21,238.5,238.2,238.49,6026.0,187.6913,187.9198,187.6835,187.912,6026.0
2016-06-27 11:25:00,238.39,239.28,238.35,239.28,17793.0,187.8332,188.5344,187.8017,188.5344,17793.0
2016-06-27 11:30:00,239.31,239.97,239.19,239.88,26787.0,188.5581,189.0781,188.4635,189.0072,26787.0
2016-06-27 11:35:00,239.93,239.96,239.68,239.84,9190.0,189.0466,189.0702,188.8496,188.9757,9190.0
2016-06-27 11:40:00,239.79,239.9,239.51,239.51,22728.0,188.9363,189.0229,188.7156,188.7156,22728.0
2016-06-27 11:45:00,239.56,239.69,239.47,239.67,10782.0,188.755,188.8575,188.6841,188.8417,10782.0
2016-06-27 11:50:00,239.69,239.71,239.52,239.68,10366.0,188.8575,188.8732,188.7235,188.8496,10366.0
2016-06-27 11:55:00,239.68,239.72,239.51,239.59,11197.0,188.8496,188.8811,188.7156,188.7787,11197.0
2016-06-27 12:00:00,239.64,239.82,239.51,239.75,9844.0,188.8181,188.9599,188.7156,188.9047,9844.0
2016-06-27 12:05:00,239.84,239.94,239.64,239.82,6652.0,188.9757,189.0545,188.8181,188.9599,6652.0
2016-06-27 12:10:00,239.75,239.84,239.51,239.55,10541.0,188.9047,188.9757,188.7156,188.7472,10541.0
2016-06-27 12:15:00,239.58,239.86,239.55,239.65,11048.0,188.7708,188.9914,188.7472,188.826,11048.0
2016-06-27 12:20:00,239.56,239.75,239.55,239.63,5826.0,188.755,188.9047,188.7472,188.8102,5826.0
2016-06-27 12:25:00,239.58,239.82,239.53,239.57,10391.0,188.7708,188.9599,188.7314,188.7629,10391.0
2016-06-27 12:30:00,239.61,239.65,239.13,239.2,13268.0,188.7944,188.826,188.4162,188.4714,13268.0
2016-06-27 12:35:00,239.17,239.18,238.65,238.66,5445.0,188.4478,188.4556,188.038,188.0459,5445.0
2016-06-27 12:40:00,238.65,238.7,238.36,238.36,6760.0,188.038,188.0774,187.8095,187.8095,6760.0
2016-06-27 12:45:00,238.38,238.51,238.2,238.31,9926.0,187.8253,187.9277,187.6835,187.7701,9926.0
2016-06-27 12:50:00,238.44,238.69,238.28,238.37,9518.0,187.8726,188.0695,187.7465,187.8174,9518.0
2016-06-27 12:55:00,238.43,238.62,238.34,238.38,9045.0,187.8647,188.0144,187.7938,187.8253,9045.0
2016-06-27 13:00:00,238.36,238.68,238.35,238.66,11891.0,187.8095,188.0617,187.8017,188.0459,11891.0
2016-06-27 13:05:00,238.62,238.63,238.29,238.29,6246.0,188.0144,188.0223,187.7544,187.7544,6246.0
2016-06-27 13:10:00,238.29,238.52,238.28,238.38,17337.0,187.7544,187.9356,187.7465,187.8253,17337.0
2016-06-27 13:15:00,238.42,238.8,238.42,238.73,10314.0,187.8568,188.1562,187.8568,188.1011,10314.0
2016-06-27 13:20:00,238.77,238.95,238.69,238.83,9480.0,188.1326,188.2744,188.0695,188.1799,9480.0
2016-06-27 13:25:00,238.84,239.13,238.78,238.93,19165.0,188.1877,188.4162,188.1405,188.2586,19165.0
2016-06-27 13:30:00,238.93,239.16,238.8,238.95,9678.0,188.2586,188.4399,188.1562,188.2744,9678.0
2016-06-27 13:35:00,238.96,239.13,238.75,239.05,8480.0,188.2823,188.4162,188.1168,188.3532,8480.0
2016-06-27 13:40:00,238.99,239.01,238.57,238.71,15621.0,188.3059,188.3217,187.975,188.0853,15621.0
2016-06-27 13:45:00,238.67,239.0,238.59,238.94,20142.0,188.0538,188.3138,187.9908,188.2665,20142.0
2016-06-27 13:50:00,238.91,239.24,238.81,239.24,9985.0,188.2429,188.5029,188.1641,188.5029,9985.0
2016-06-27 13:55:00,239.17,239.21,238.71,238.97,10339.0,188.4478,188.4793,188.0853,188.2902,10339.0
2016-06-27 14:00:00,238.97,239.2,238.78,239.04,15330.0,188.2902,188.4714,188.1405,188.3453,15330.0
2016-06-27 14:05:00,239.03,239.12,238.68,238.83,11920.0,188.3374,188.4084,188.0617,188.1799,11920.0
2016-06-27 14:10:00,238.88,238.94,238.56,238.76,26603.0,188.2193,188.2665,187.9671,188.1247,26603.0
2016-06-27 14:15:00,238.76,238.95,238.64,238.91,14157.0,188.1247,188.2744,188.0302,188.2429,14157.0
2016-06-27 14:20:00,238.92,239.03,238.77,238.77,9140.0,188.2508,188.3374,188.1326,188.1326,9140.0
2016-06-27 14:25:00,238.79,239.09,238.78,239.04,10963.0,188.1483,188.3847,188.1405,188.3453,10963.0
2016-06-27 14:30:00,238.98,239.21,238.84,238.85,15672.0,188.298,188.4793,188.1877,188.1956,15672.0
2016-06-27 14:35:00,238.96,239.29,238.87,238.91,13079.0,188.2823,188.5423,188.2114,188.2429,13079.0
2016-06-27 14:40:00,238.91,239.14,238.87,239.0,11064.0,188.2429,188.4241,188.2114,188.3138,11064.0
2016-06-27 14:45:00,239.04,239.05,238.51,238.7,12241.0,188.3453,188.3532,187.9277,188.0774,12241.0
2016-06-27 14:50:00,238.7,238.76,238.47,238.63,32802.0,188.0774,188.1247,187.8962,188.0223,32802.0
2016-06-27 14:55:00,238.62,238.85,238.62,238.8,13409.0,188.0144,188.1956,188.0144,188.1562,13409.0
2016-06-27 15:00:00,238.85,239.23,238.82,239.21,11430.0,188.1956,188.495,188.172,188.4793,11430.0
2016-06-27 15:05:00,239.17,239.24,238.88,239.0,16808.0,188.4478,188.5029,188.2193,188.3138,16808.0
2016-06-27 15:10:00,238.98,239.18,238.95,239.04,15121.0,188.298,188.4556,188.2744,188.3453,15121.0
2016-06-27 15:15:00,238.96,238.98,238.61,238.63,17153.0,188.2823,188.298,188.0065,188.0223,17153.0
2016-06-27 15:20:00,238.64,238.74,238.42,238.55,23207.0,188.0302,188.1089,187.8568,187.9592,23207.0
2016-06-27 15:25:00,238.52,239.05,238.51,239.03,20343.0,187.9356,188.3532,187.9277,188.3374,20343.0
2016-06-27 15:30:00,238.91,239.2,238.82,239.1,13167.0,188.2429,188.4714,188.172,188.3926,13167.0
2016-06-27 15:35:00,239.03,239.71,238.97,239.69,18979.0,188.3374,188.8732,188.2902,188.8575,18979.0
2016-06-27 15:40:00,239.72,239.87,239.46,239.58,69985.0,188.8811,188.9993,188.6762,188.7708,69985.0
2016-06-27 15:45:00,239.54,239.86,239.46,239.86,35285.0,188.7393,188.9914,188.6762,188.9914,35285.0
2016-06-27 15:50:00,239.81,239.81,239.41,239.51,47003.0,188.952,188.952,188.6369,188.7156,47003.0
2016-06-27 15:55:00,239.51,239.56,239.32,239.35,57178.0,188.7156,188.755,188.5659,188.5896,57178.0
2016-06-28 09:30:00,240.11,240.17,239.58,239.74,44177.0,189.1884,189.2357,188.7708,188.8969,44177.0
2016-06-28 09:35:00,239.77,239.9,239.3,239.45,19889.0,188.9205,189.0229,188.5502,188.6684,19889.0
2016-06-28 09:40:00,239.55,239.64,238.75,238.76,26029.0,188.7472,188.8181,188.1168,188.1247,26029.0
2016-06-28 09:45:00,238.77,239.09,238.47,238.47,16693.0,188.1326,188.3847,187.8962,187.8962,16693.0
2016-06-28 09:50:00,238.4,238.76,238.04,238.64,6899.0,187.841,188.1247,187.5574,188.0302,6899.0
2016-06-28 09:55:00,238.76,238.92,238.23,238.31,16974.0,188.1247,188.2508,187.7071,187.7701,16974.0
2016-06-28 10:00:00,238.41,238.68,238.25,238.4,8337.0,187.8489,188.0617,187.7229,187.841,8337.0
2016-06-28 10:05:00,238.41,238.44,238.05,238.13,11945.0,187.8489,187.8726,187.5653,187.6283,11945.0
2016-06-28 10:10:00,238.16,238.3,237.83,238.06,17508.0,187.6519,187.7623,187.3919,187.5732,17508.0
2016-06-28 10:15:00,238.15,238.15,237.65,237.87,21805.0,187.6441,187.6441,187.2501,187.4234,21805.0
2016-06-28 10:20:00,237.94,238.15,237.89,237.99,47560.0,187.4786,187.6441,187.4392,187.518,47560.0
2016-06-28 10:25:00,238.01,238.13,237.78,238.13,37988.0,187.5338,187.6283,187.3525,187.6283,37988.0
2016-06-28 10:30:00,238.15,238.55,238.15,238.49,36653.0,187.6441,187.9592,187.6441,187.912,36653.0
2016-06-28 10:35:00,238.45,239.13,238.45,239.1,38465.0,187.8804,188.4162,187.8804,188.3926,38465.0
2016-06-28 10:40:00,239.0,239.1,238.84,239.1,12241.0,188.3138,188.3926,188.1877,188.3926,12241.0
2016-06-28 10:45:00,239.05,239.22,238.87,238.87,29103.0,188.3532,188.4871,188.2114,188.2114,29103.0
2016-06-28 10:50:00,238.86,238.91,238.56,238.87,23703.0,188.2035,188.2429,187.9671,188.2114,23703.0
2016-06-28 10:55:00,238.77,238.92,238.56,238.65,26193.0,188.1326,188.2508,187.9671,188.038,26193.0
2016-06-28 11:00:00,238.69,238.73,238.32,238.4,17518.0,188.0695,188.1011,187.778,187.841,17518.0
2016-06-28 11:05:00,238.35,238.57,238.23,238.45,10815.0,187.8017,187.975,187.7071,187.8804,10815.0
2016-06-28 11:10:00,238.42,239.05,238.33,238.92,17683.0,187.8568,188.3532,187.7859,188.2508,17683.0
2016-06-28 11:15:00,238.98,239.32,238.92,239.08,11100.0,188.298,188.5659,188.2508,188.3768,11100.0
2016-06-28 11:20:00,239.04,239.35,238.87,239.01,9115.0,188.3453,188.5896,188.2114,188.3217,9115.0
2016-06-28 11:25:00,239.06,239.22,238.99,239.05,9346.0,188.3611,188.4871,188.3059,188.3532,9346.0
2016-06-28 11:30:00,239.14,239.49,238.96,239.39,13836.0,188.4241,188.6999,188.2823,188.6211,13836.0
2016-06-28 11:35:00,239.42,239.5,239.31,239.37,13389.0,188.6447,188.7078,188.5581,188.6053,13389.0
2016-06-28 11:40:00,239.36,239.76,239.35,239.66,7715.0,188.5975,188.9126,188.5896,188.8338,7715.0
2016-06-28 11:45:00,239.7,239.77,239.61,239.65,8594.0,188.8654,188.9205,188.7944,188.826,8594.0
2016-06-28 11:50:00,239.72,239.75,239.54,239.72,14808.0,188.8811,188.9047,188.7393,188.8811,14808.0
2016-06-28 11:55:00,239.63,239.77,239.45,239.69,12820.0,188.8102,188.9205,188.6684,188.8575,12820.0
2016-06-28 12:00:00,239.67,239.76,239.48,239.61,7505.0,188.8417,188.9126,188.692,188.7944,7505.0
2016-06-28 12:05:00,239.58,239.81,239.58,239.64,7902.0,188.7708,188.952,188.7708,188.8181,7902.0
2016-06-28 12:10:00,239.57,239.93,239.57,239.84,7934.0,188.7629,189.0466,188.7629,188.9757,7934.0
2016-06-28 12:15:00,239.81,240.05,239.78,239.97,11067.0,188.952,189.1411,188.9284,189.0781,11067.0
2016-06-28 12:20:00,239.98,240.07,239.85,240.04,8820.0,189.086,189.1569,188.9835,189.1332,8820.0
2016-06-28 12:25:00,240.05,240.08,239.66,239.66,7258.0,189.1411,189.1648,188.8338,188.8338,7258.0
2016-06-28 12:30:00,239.59,239.99,239.59,239.93,7417.0,188.7787,189.0938,188.7787,189.0466,7417.0
2016-06-28 12:35:00,239.97,239.97,239.79,239.97,9416.0,189.0781,189.0781,188.9363,189.0781,9416.0
2016-06-28 12:40:00,239.95,240.0,239.7,239.85,47729.0,189.0623,189.1017,188.8654,188.9835,47729.0
2016-06-28 12:45:00,239.83,240.01,239.77,240.01,9616.0,188.9678,189.1096,188.9205,189.1096,9616.0
2016-06-28 12:50:00,240.03,240.33,240.0,240.33,14446.0,189.1254,189.3617,189.1017,189.3617,14446.0
2016-06-28 12:55:00,240.33,240.49,240.25,240.42,11402.0,189.3617,189.4878,189.2987,189.4327,11402.0
2016-06-28 13:00:00,240.43,240.43,240.2,240.39,12891.0,189.4405,189.4405,189.2593,189.409,12891.0
2016-06-28 13:05:00,240.41,240.48,240.23,240.25,21667.0,189.4248,189.4799,189.283,189.2987,21667.0
2016-06-28 13:10:00,240.22,240.48,240.05,240.44,9201.0,189.2751,189.4799,189.1411,189.4484,9201.0
2016-06-28 13:15:00,240.47,240.5,240.17,240.33,11965.0,189.4721,189.4957,189.2357,189.3617,11965.0
2016-06-28 13:20:00,240.38,240.38,240.11,240.22,9202.0,189.4011,189.4011,189.1884,189.2751,9202.0
2016-06-28 13:25:00,240.16,240.31,239.95,240.17,12568.0,189.2278,189.346,189.0623,189.2357,12568.0
2016-06-28 13:30:00,240.12,240.12,239.8,239.92,7817.0,189.1963,189.1963,188.9441,189.0387,7817.0
2016-06-28 13:35:00,239.95,240.16,239.95,240.06,7501.0,189.0623,189.2278,189.0623,189.149,7501.0
2016-06-28 13:40:00,240.02,240.17,239.95,240.17,8361.0,189.1175,189.2357,189.0623,189.2357,8361.0
2016-06-28 13:45:00,240.14,240.16,239.9,240.02,9101.0,189.212,189.2278,189.0229,189.1175,9101.0
2016-06-28 13:50:00,240.05,240.48,240.02,240.3,15168.0,189.1411,189.4799,189.1175,189.3381,15168.0
2016-06-28 13:55:00,240.3,240.37,240.16,240.19,11204.0,189.3381,189.3933,189.2278,189.2514,11204.0
2016-06-28 14:00:00,240.24,240.31,240.13,240.18,13284.0,189.2908,189.346,189.2042,189.2436,13284.0
2016-06-28 14:05:00,240.15,240.15,239.99,240.06,9895.0,189.2199,189.2199,189.0938,189.149,9895.0
2016-06-28 14:10:00,240.06,240.22,239.99,240.03,20379.0,189.149,189.2751,189.0938,189.1254,20379.0
2016-06-28 14:15:00,240.06,240.21,239.93,239.93,19556.0,189.149,189.2672,189.0466,189.0466,19556.0
2016-06-28 14:20:00,239.9,240.06,239.8,239.9,8424.0,189.0229,189.149,188.9441,189.0229,8424.0
2016-06-28 14:25:00,239.92,240.12,239.81,240.06,19032.0,189.0387,189.1963,188.952,189.149,19032.0
2016-06-28 14:30:00,240.04,240.31,239.94,240.19,14392.0,189.1332,189.346,189.0545,189.2514,14392.0
2016-06-28 14:35:00,240.14,240.4,240.13,240.22,13951.0,189.212,189.4169,189.2042,189.2751,13951.0
2016-06-28 14:40:00,240.27,240.28,239.98,240.12,23763.0,189.3145,189.3223,189.086,189.1963,23763.0
2016-06-28 14:45:00,240.13,240.15,240.02,240.1,11571.0,189.2042,189.2199,189.1175,189.1805,11571.0
2016-06-28 14:50:00,240.14,240.31,240.03,240.09,53833.0,189.212,189.346,189.1254,189.1726,53833.0
2016-06-28 14:55:00,240.08,240.37,239.98,240.3,43797.0,189.1648,189.3933,189.086,189.3381,43797.0
2016-06-28 15:00:00,240.35,240.37,240.18,240.19,8090.0,189.3775,189.3933,189.2436,189.2514,8090.0
2016-06-28 15:05:00,240.14,240.2,239.91,239.92,41822.0,189.212,189.2593,189.0308,189.0387,41822.0
2016-06-28 15:10:00,239.91,240.2,239.85,240.12,16805.0,189.0308,189.2593,188.9835,189.1963,16805.0
2016-06-28 15:15:00,240.2,240.2,239.93,240.04,8994.0,189.2593,189.2593,189.0466,189.1332,8994.0
2016-06-28 15:20:00,240.02,240.18,239.99,240.03,16761.0,189.1175,189.2436,189.0938,189.1254,16761.0
2016-06-28 15:25:00,240.05,240.07,239.8,240.0,12213.0,189.1411,189.1569,188.9441,189.1017,12213.0
2016-06-28 15:30:00,240.03,240.19,239.92,240.07,24605.0,189.1254,189.2514,189.0387,189.1569,24605.0
2016-06-28 15:35:00,240.15,240.22,239.98,240.07,33248.0,189.2199,189.2751,189.086,189.1569,33248.0
2016-06-28 15:40:00,240.07,240.21,239.99,240.08,74988.0,189.1569,189.2672,189.0938,189.1648,74988.0
2016-06-28 15:45:00,240.1,240.75,240.05,240.75,50232.0,189.1805,189.6927,189.1411,189.6927,50232.0
2016-06-28 15:50:00,240.74,240.87,240.54,240.87,17454.0,189.6848,189.7872,189.5272,189.7872,17454.0
2016-06-28 15:55:00,240.87,240.96,240.65,240.87,44523.0,189.7872,189.8581,189.6139,189.7872,44523.0
2016-06-29 09:30:00,242.0,242.48,241.66,242.17,40921.0,190.6776,191.0558,190.4097,190.8115,40921.0
2016-06-29 09:35:00,242.17,242.76,242.17,242.52,27408.0,190.8115,191.2764,190.8115,191.0873,27408.0
2016-06-29 09:40:00,242.55,242.9,242.3,242.61,25035.0,191.1109,191.3867,190.914,191.1582,25035.0
2016-06-29 09:45:00,242.57,242.57,241.93,241.93,14813.0,191.1267,191.1267,190.6224,190.6224,14813.0
2016-06-29 09:50:00,241.9,242.11,241.8,242.08,10996.0,190.5988,190.7642,190.52,190.7406,10996.0
2016-06-29 09:55:00,241.95,242.03,241.66,241.9,10509.0,190.6382,190.7012,190.4097,190.5988,10509.0
2016-06-29 10:00:00,241.99,241.99,241.7,241.82,8087.0,190.6697,190.6697,190.4412,190.5357,8087.0
2016-06-29 10:05:00,241.77,242.38,241.77,242.37,7877.0,190.4964,190.977,190.4964,190.9691,7877.0
2016-06-29 10:10:00,242.33,242.57,242.22,242.41,15634.0,190.9376,191.1267,190.8509,191.0006,15634.0
2016-06-29 10:15:00,242.43,242.6,242.31,242.51,12881.0,191.0164,191.1503,190.9218,191.0794,12881.0
2016-06-29 10:20:00,242.59,242.78,242.48,242.76,20713.0,191.1425,191.2922,191.0558,191.2764,20713.0
2016-06-29 10:25:00,242.8,242.96,242.75,242.88,12826.0,191.3079,191.434,191.2685,191.3709,12826.0
2016-06-29 10:30:00,242.91,243.03,242.72,242.73,16751.0,191.3946,191.4891,191.2449,191.2528,16751.0
2016-06-29 10:35:00,242.74,242.74,242.51,242.58,10901.0,191.2606,191.2606,191.0794,191.1346,10901.0
2016-06-29 10:40:00,242.63,242.93,242.61,242.73,10012.0,191.174,191.4103,191.1582,191.2528,10012.0
2016-06-29 10:45:00,242.79,242.79,242.51,242.68,12034.0,191.3,191.3,191.0794,191.2134,12034.0
2016-06-29 10:50:00,242.73,242.76,242.5,242.5,10850.0,191.2528,191.2764,191.0715,191.0715,10850.0
2016-06-29 10:55:00,242.55,242.68,242.51,242.51,12123.0,191.1109,191.2134,191.0794,191.0794,12123.0
2016-06-29 11:00:00,242.51,242.67,242.42,242.62,7100.0,191.0794,191.2055,191.0085,191.1661,7100.0
2016-06-29 11:05:00,242.66,242.76,242.51,242.75,8200.0,191.1976,191.2764,191.0794,191.2685,8200.0
2016-06-29 11:10:00,242.7,242.85,242.7,242.75,3280.0,191.2291,191.3473,191.2291,191.2685,3280.0
2016-06-29 11:15:00,242.76,242.83,242.59,242.73,5550.0,191.2764,191.3316,191.1425,191.2528,5550.0
2016-06-29 11:20:00,242.75,242.91,242.57,242.68,6924.0,191.2685,191.3946,191.1267,191.2134,6924.0
2016-06-29 11:25:00,242.73,242.79,242.54,242.54,9038.0,191.2528,191.3,191.1031,191.1031,9038.0
2016-06-29 11:30:00,242.65,242.81,242.56,242.8,8761.0,191.1897,191.3158,191.1188,191.3079,8761.0
2016-06-29 11:35:00,242.8,243.03,242.8,243.02,17771.0,191.3079,191.4891,191.3079,191.4813,17771.0
2016-06-29 11:40:00,243.08,243.23,243.05,243.23,6421.0,191.5285,191.6467,191.5049,191.6467,6421.0
2016-06-29 11:45:00,243.17,243.18,242.84,242.84,8385.0,191.5994,191.6073,191.3394,191.3394,8385.0
2016-06-29 11:50:00,242.83,243.12,242.83,243.06,5205.0,191.3316,191.5601,191.3316,191.5128,5205.0
2016-06-29 11:55:00,243.05,243.36,243.04,243.36,10987.0,191.5049,191.7492,191.497,191.7492,10987.0
2016-06-29 12:00:00,243.37,243.51,243.33,243.37,7130.0,191.757,191.8673,191.7255,191.757,7130.0
2016-06-29 12:05:00,243.4,243.49,243.35,243.47,3830.0,191.7807,191.8516,191.7413,191.8358,3830.0
2016-06-29 12:10:00,243.48,243.63,243.46,243.59,5950.0,191.8437,191.9619,191.8279,191.9304,5950.0
2016-06-29 12:15:00,243.63,243.78,243.62,243.69,9650.0,191.9619,192.0801,191.954,192.0092,9650.0
2016-06-29 12:20:00,243.77,244.02,243.73,243.98,15895.0,192.0722,192.2692,192.0407,192.2377,15895.0
2016-06-29 12:25:00,243.96,244.11,243.83,244.05,16681.0,192.2219,192.3401,192.1195,192.2928,16681.0
2016-06-29 12:30:00,244.05,244.07,243.86,243.93,12343.0,192.2928,192.3086,192.1431,192.1983,12343.0
2016-06-29 12:35:00,243.86,243.93,243.75,243.89,12196.0,192.1431,192.1983,192.0564,192.1668,12196.0
2016-06-29 12:40:00,243.87,243.93,243.81,243.93,7660.0,192.151,192.1983,192.1037,192.1983,7660.0
2016-06-29 12:45:00,243.89,243.96,243.84,243.89,7411.0,192.1668,192.2219,192.1274,192.1668,7411.0
2016-06-29 12:50:00,243.91,243.92,243.83,243.83,2375.0,192.1825,192.1904,192.1195,192.1195,2375.0
2016-06-29 12:55:00,243.89,244.14,243.84,244.11,6968.0,192.1668,192.3637,192.1274,192.3401,6968.0
2016-06-29 13:00:00,244.1,244.1,243.97,244.03,17313.0,192.3322,192.3322,192.2298,192.2771,17313.0
2016-06-29 13:05:00,244.01,244.05,243.9,243.94,5538.0,192.2613,192.2928,192.1746,192.2061,5538.0
2016-06-29 13:10:00,243.96,244.02,243.88,243.98,12356.0,192.2219,192.2692,192.1589,192.2377,12356.0
2016-06-29 13:15:00,243.99,244.02,243.88,244.0,4292.0,192.2455,192.2692,192.1589,192.2534,4292.0
2016-06-29 13:20:00,243.98,243.98,243.7,243.7,5863.0,192.2377,192.2377,192.017,192.017,5863.0
2016-06-29 13:25:00,243.75,243.75,243.53,243.58,2687.0,192.0564,192.0564,191.8831,191.9225,2687.0
2016-06-29 13:30:00,243.53,243.69,243.5,243.68,8160.0,191.8831,192.0092,191.8595,192.0013,8160.0
2016-06-29 13:35:00,243.65,243.68,243.55,243.57,5854.0,191.9776,192.0013,191.8989,191.9146,5854.0
2016-06-29 13:40:00,243.61,243.65,243.52,243.52,12171.0,191.9461,191.9776,191.8752,191.8752,12171.0
2016-06-29 13:45:00,243.53,243.61,243.41,243.46,8190.0,191.8831,191.9461,191.7885,191.8279,8190.0
2016-06-29 13:50:00,243.47,243.59,243.47,243.54,4680.0,191.8358,191.9304,191.8358,191.891,4680.0
2016-06-29 13:55:00,243.54,243.54,243.34,243.38,14192.0,191.891,191.891,191.7334,191.7649,14192.0
2016-06-29 14:00:00,243.38,243.43,243.3,243.4,7898.0,191.7649,191.8043,191.7019,191.7807,7898.0
2016-06-29 14:05:00,243.43,243.55,243.3,243.52,15238.0,191.8043,191.8989,191.7019,191.8752,15238.0
2016-06-29 14:10:00,243.56,243.86,243.54,243.86,17347.0,191.9067,192.1431,191.891,192.1431,17347.0
2016-06-29 14:15:00,243.84,243.94,243.79,243.82,6264.0,192.1274,192.2061,192.088,192.1116,6264.0
2016-06-29 14:20:00,243.88,244.17,243.86,244.04,18822.0,192.1589,192.3874,192.1431,192.2849,18822.0
2016-06-29 14:25:00,244.04,244.08,243.75,243.89,3980.0,192.2849,192.3165,192.0564,192.1668,3980.0
2016-06-29 14:30:00,243.95,244.04,243.91,244.0,2230.0,192.214,192.2849,192.1825,192.2534,2230.0
2016-06-29 14:35:00,244.08,244.12,243.97,243.97,3550.0,192.3165,192.348,192.2298,192.2298,3550.0
2016-06-29 14:40:00,243.91,244.1,243.89,244.04,5593.0,192.1825,192.3322,192.1668,192.2849,5593.0
2016-06-29 14:45:00,244.08,244.09,243.91,243.97,3972.0,192.3165,192.3243,192.1825,192.2298,3972.0
2016-06-29 14:50:00,243.99,244.05,243.77,243.89,3791.0,192.2455,192.2928,192.0722,192.1668,3791.0
2016-06-29 14:55:00,243.9,244.11,243.9,244.07,5745.0,192.1746,192.3401,192.1746,192.3086,5745.0
2016-06-29 15:00:00,244.06,244.24,244.03,244.22,8960.0,192.3007,192.4425,192.2771,192.4268,8960.0
2016-06-29 15:05:00,244.22,244.28,244.12,244.26,6502.0,192.4268,192.474,192.348,192.4583,6502.0
2016-06-29 15:10:00,244.3,244.39,244.28,244.36,11767.0,192.4898,192.5607,192.474,192.5371,11767.0
2016-06-29 15:15:00,244.39,244.61,244.39,244.57,10672.0,192.5607,192.7341,192.5607,192.7025,10672.0
2016-06-29 15:20:00,244.59,244.69,244.46,244.46,12328.0,192.7183,192.7971,192.6159,192.6159,12328.0
2016-06-29 15:25:00,244.49,244.59,244.46,244.55,15159.0,192.6395,192.7183,192.6159,192.6868,15159.0
2016-06-29 15:30:00,244.55,244.6,244.21,244.42,7137.0,192.6868,192.7262,192.4189,192.5844,7137.0
2016-06-29 15:35:00,244.44,244.44,244.1,244.15,14393.0,192.6001,192.6001,192.3322,192.3716,14393.0
2016-06-29 15:40:00,244.16,244.22,243.96,243.98,17873.0,192.3795,192.4268,192.2219,192.2377,17873.0
2016-06-29 15:45:00,243.99,244.13,243.92,243.94,16556.0,192.2455,192.3559,192.1904,192.2061,16556.0
2016-06-29 15:50:00,243.97,244.11,243.84,244.02,18633.0,192.2298,192.3401,192.1274,192.2692,18633.0
2016-06-29 15:55:00,243.96,244.2,243.94,244.08,30409.0,192.2219,192.411,192.2061,192.3165,30409.0
2016-06-30 09:30:00,244.78,245.41,244.67,245.4,39199.0,192.868,193.3644,192.7813,193.3565,39199.0
2016-06-30 09:35:00,245.38,245.8,245.3,245.76,12747.0,193.3408,193.6717,193.2777,193.6402,12747.0
2016-06-30 09:40:00,245.54,245.54,245.15,245.44,15840.0,193.4668,193.4668,193.1595,193.388,15840.0
2016-06-30 09:45:00,245.34,245.62,245.16,245.44,10024.0,193.3092,193.5299,193.1674,193.388,10024.0
2016-06-30 09:50:00,245.4,245.4,244.91,245.0,12624.0,193.3565,193.3565,192.9704,193.0413,12624.0
2016-06-30 09:55:00,245.16,245.76,245.05,245.61,12055.0,193.1674,193.6402,193.0807,193.522,12055.0
2016-06-30 10:00:00,245.56,246.3,245.55,246.24,21243.0,193.4826,194.0656,193.4747,194.0184,21243.0
2016-06-30 10:05:00,246.25,246.31,245.79,245.92,11988.0,194.0263,194.0735,193.6638,193.7662,11988.0
2016-06-30 10:10:00,246.0,246.18,245.91,246.14,8951.0,193.8293,193.9711,193.7584,193.9396,8951.0
2016-06-30 10:15:00,246.15,246.44,246.08,246.36,10352.0,193.9475,194.176,193.8923,194.1129,10352.0
2016-06-30 10:20:00,246.45,246.94,246.45,246.86,21237.0,194.1838,194.5699,194.1838,194.5069,21237.0
2016-06-30 10:25:00,246.84,246.92,246.69,246.92,7831.0,194.4911,194.5542,194.3729,194.5542,7831.0
2016-06-30 10:30:00,246.88,247.23,246.87,247.23,14466.0,194.5226,194.7984,194.5148,194.7984,14466.0
2016-06-30 10:35:00,247.25,247.7,247.15,247.64,12579.0,194.8142,195.1687,194.7354,195.1215,12579.0
2016-06-30 10:40:00,247.67,248.2,247.6,248.18,24609.0,195.1451,195.5627,195.0899,195.5469,24609.0
2016-06-30 10:45:00,248.17,248.25,247.98,248.11,11894.0,195.5391,195.6021,195.3894,195.4918,11894.0
2016-06-30 10:50:00,248.1,248.3,247.69,247.71,21181.0,195.4839,195.6415,195.1609,195.1766,21181.0
2016-06-30 10:55:00,247.63,247.82,247.42,247.55,11998.0,195.1136,195.2633,194.9481,195.0506,11998.0
2016-06-30 11:00:00,247.55,247.71,247.43,247.54,12951.0,195.0506,195.1766,194.956,195.0427,12951.0
2016-06-30 11:05:00,247.5,247.63,247.13,247.18,17598.0,195.0112,195.1136,194.7196,194.759,17598.0
2016-06-30 11:10:00,247.28,247.5,247.11,247.5,18472.0,194.8378,195.0112,194.7039,195.0112,18472.0
2016-06-30 11:15:00,247.5,247.59,247.25,247.29,14922.0,195.0112,195.0821,194.8142,194.8457,14922.0
2016-06-30 11:20:00,247.24,247.7,247.24,247.67,10332.0,194.8063,195.1687,194.8063,195.1451,10332.0
2016-06-30 11:25:00,247.63,247.77,247.52,247.77,18124.0,195.1136,195.2239,195.0269,195.2239,18124.0
2016-06-30 11:30:00,247.74,248.03,247.7,247.87,14748.0,195.2003,195.4288,195.1687,195.3027,14748.0
2016-06-30 11:35:00,247.85,247.85,247.65,247.7,10588.0,195.2869,195.2869,195.1293,195.1687,10588.0
2016-06-30 11:40:00,247.63,247.69,247.39,247.39,5810.0,195.1136,195.1609,194.9245,194.9245,5810.0
2016-06-30 11:45:00,247.45,247.63,247.23,247.6,20192.0,194.9718,195.1136,194.7984,195.0899,20192.0
2016-06-30 11:50:00,247.64,247.65,247.38,247.54,11696.0,195.1215,195.1293,194.9166,195.0427,11696.0
2016-06-30 11:55:00,247.56,247.75,247.44,247.71,12974.0,195.0584,195.2081,194.9639,195.1766,12974.0
2016-06-30 12:00:00,247.68,248.31,247.59,248.31,26868.0,195.153,195.6494,195.0821,195.6494,26868.0
2016-06-30 12:05:00,248.19,248.45,248.19,248.23,13403.0,195.5548,195.7597,195.5548,195.5863,13403.0
2016-06-30 12:10:00,248.22,248.38,248.17,248.28,7717.0,195.5785,195.7045,195.5391,195.6257,7717.0
2016-06-30 12:15:00,248.27,248.69,248.23,248.46,10423.0,195.6179,195.9488,195.5863,195.7676,10423.0
2016-06-30 12:20:00,248.54,248.7,248.5,248.5,8089.0,195.8306,195.9567,195.7991,195.7991,8089.0
2016-06-30 12:25:00,248.48,248.49,248.29,248.46,13279.0,195.7833,195.7912,195.6336,195.7676,13279.0
2016-06-30 12:30:00,248.46,248.48,248.06,248.06,15588.0,195.7676,195.7833,195.4524,195.4524,15588.0
2016-06-30 12:35:00,248.15,248.21,248.0,248.04,15494.0,195.5233,195.5706,195.4051,195.4366,15494.0
2016-06-30 12:40:00,248.07,248.08,247.84,247.84,10145.0,195.4603,195.4682,195.2791,195.2791,10145.0
2016-06-30 12:45:00,247.88,248.07,247.85,248.06,18545.0,195.3106,195.4603,195.2869,195.4524,18545.0
2016-06-30 12:50:00,248.07,248.3,248.07,248.21,21881.0,195.4603,195.6415,195.4603,195.5706,21881.0
2016-06-30 12:55:00,248.23,248.43,248.19,248.24,20418.0,195.5863,195.7439,195.5548,195.5942,20418.0
2016-06-30 13:00:00,248.24,248.39,248.12,248.36,19404.0,195.5942,195.7124,195.4997,195.6888,19404.0
2016-06-30 13:05:00,248.37,248.43,248.16,248.2,16876.0,195.6967,195.7439,195.5312,195.5627,16876.0
2016-06-30 13:10:00,248.24,248.29,248.02,248.07,11303.0,195.5942,195.6336,195.4209,195.4603,11303.0
2016-06-30 13:15:00,248.06,248.17,248.01,248.1,12019.0,195.4524,195.5391,195.413,195.4839,12019.0
2016-06-30 13:20:00,248.14,248.14,247.79,247.9,12670.0,195.5154,195.5154,195.2397,195.3263,12670.0
2016-06-30 13:25:00,247.96,247.96,247.79,247.93,5550.0,195.3736,195.3736,195.2397,195.35,5550.0
2016-06-30 13:30:00,247.97,247.99,247.63,247.67,9767.0,195.3815,195.3972,195.1136,195.1451,9767.0
2016-06-30 13:35:00,247.66,247.7,247.51,247.55,11623.0,195.1372,195.1687,195.019,195.0506,11623.0
2016-06-30 13:40:00,247.53,247.61,247.33,247.6,13393.0,195.0348,195.0978,194.8772,195.0899,13393.0
2016-06-30 13:45:00,247.6,247.72,247.54,247.69,9951.0,195.0899,195.1845,195.0427,195.1609,9951.0
2016-06-30 13:50:00,247.63,247.91,247.63,247.88,9617.0,195.1136,195.3342,195.1136,195.3106,9617.0
2016-06-30 13:55:00,247.87,247.96,247.74,247.9,15429.0,195.3027,195.3736,195.2003,195.3263,15429.0
2016-06-30 14:00:00,247.9,248.07,247.9,248.02,12478.0,195.3263,195.4603,195.3263,195.4209,12478.0
2016-06-30 14:05:00,248.04,248.19,247.9,248.18,16978.0,195.4366,195.5548,195.3263,195.5469,16978.0
2016-06-30 14:10:00,248.21,248.37,248.17,248.37,17348.0,195.5706,195.6967,195.5391,195.6967,17348.0
2016-06-30 14:15:00,248.4,248.42,248.25,248.3,21189.0,195.7203,195.736,195.6021,195.6415,21189.0
2016-06-30 14:20:00,248.32,248.32,248.11,248.23,16811.0,195.6573,195.6573,195.4918,195.5863,16811.0
2016-06-30 14:25:00,248.23,248.27,248.05,248.06,9078.0,195.5863,195.6179,195.4445,195.4524,9078.0
2016-06-30 14:30:00,248.11,248.16,247.97,247.97,8704.0,195.4918,195.5312,195.3815,195.3815,8704.0
2016-06-30 14:35:00,247.95,248.06,247.81,247.95,7389.0,195.3657,195.4524,195.2554,195.3657,7389.0
2016-06-30 14:40:00,247.97,248.21,247.94,248.21,12614.0,195.3815,195.5706,195.3578,195.5706,12614.0
2016-06-30 14:45:00,248.21,248.46,248.18,248.31,30824.0,195.5706,195.7676,195.5469,195.6494,30824.0
2016-06-30 14:50:00,248.27,248.57,248.23,248.52,13385.0,195.6179,195.8542,195.5863,195.8148,13385.0
2016-06-30 14:55:00,248.53,248.68,248.52,248.65,15595.0,195.8227,195.9409,195.8148,195.9173,15595.0
2016-06-30 15:00:00,248.68,248.72,248.52,248.52,9022.0,195.9409,195.9724,195.8148,195.8148,9022.0
2016-06-30 15:05:00,248.51,248.65,248.51,248.55,19501.0,195.807,195.9173,195.807,195.8385,19501.0
2016-06-30 15:10:00,248.52,248.52,248.29,248.31,13360.0,195.8148,195.8148,195.6336,195.6494,13360.0
2016-06-30 15:15:00,248.33,248.34,248.08,248.11,12770.0,195.6651,195.673,195.4682,195.4918,12770.0
2016-06-30 15:20:00,248.16,248.18,248.04,248.09,14730.0,195.5312,195.5469,195.4366,195.476,14730.0
2016-06-30 15:25:00,248.09,248.67,248.09,248.6,37556.0,195.476,195.933,195.476,195.8779,37556.0
2016-06-30 15:30:00,248.59,248.64,248.47,248.52,23404.0,195.87,195.9094,195.7754,195.8148,23404.0
2016-06-30 15:35:00,248.51,248.53,248.22,248.22,23378.0,195.807,195.8227,195.5785,195.5785,23378.0
2016-06-30 15:40:00,248.22,248.26,247.92,247.99,32370.0,195.5785,195.61,195.3421,195.3972,32370.0
2016-06-30 15:45:00,247.98,247.98,247.72,247.76,36776.0,195.3894,195.3894,195.1845,195.216,36776.0
2016-06-30 15:50:00,247.74,248.0,247.74,247.97,42558.0,195.2003,195.4051,195.2003,195.3815,42558.0
2016-06-30 15:55:00,247.94,248.3,247.94,248.29,78815.0,195.3578,195.6415,195.3578,195.6336,78815.0
2016-07-01 09:30:00,248.24,249.75,248.24,249.25,47291.0,195.5942,196.784,195.5942,196.39,47291.0
2016-07-01 09:35:00,249.3,249.61,249.01,249.51,11951.0,196.4294,196.6737,196.2009,196.5949,11951.0
2016-07-01 09:40:00,249.53,249.85,249.33,249.85,12239.0,196.6106,196.8628,196.4531,196.8628,12239.0
2016-07-01 09:45:00,249.79,249.85,249.52,249.72,21278.0,196.8155,196.8628,196.6028,196.7603,21278.0
2016-07-01 09:50:00,249.69,249.85,249.51,249.51,12306.0,196.7367,196.8628,196.5949,196.5949,12306.0
2016-07-01 09:55:00,249.54,249.72,249.35,249.48,18556.0,196.6185,196.7603,196.4688,196.5712,18556.0
2016-07-01 10:00:00,249.53,249.71,249.15,249.15,10716.0,196.6106,196.7525,196.3112,196.3112,10716.0
2016-07-01 10:05:00,249.07,249.21,248.95,249.08,16950.0,196.2482,196.3585,196.1536,196.2561,16950.0
2016-07-01 10:10:00,249.06,249.14,248.88,249.1,20067.0,196.2403,196.3034,196.0985,196.2718,20067.0
2016-07-01 10:15:00,249.07,249.17,248.41,248.41,16087.0,196.2482,196.327,195.7282,195.7282,16087.0
2016-07-01 10:20:00,248.41,248.64,248.31,248.32,9585.0,195.7282,195.9094,195.6494,195.6573,9585.0
2016-07-01 10:25:00,248.32,248.48,248.29,248.38,13602.0,195.6573,195.7833,195.6336,195.7045,13602.0
2016-07-01 10:30:00,248.39,248.72,248.36,248.64,12573.0,195.7124,195.9724,195.6888,195.9094,12573.0
2016-07-01 10:35:00,248.64,249.04,248.64,249.01,8477.0,195.9094,196.2246,195.9094,196.2009,8477.0
2016-07-01 10:40:00,248.98,249.01,248.8,248.8,11029.0,196.1773,196.2009,196.0355,196.0355,11029.0
2016-07-01 10:45:00,248.8,248.91,248.6,248.6,17733.0,196.0355,196.1221,195.8779,195.8779,17733.0
2016-07-01 10:50:00,248.57,248.67,248.43,248.44,10552.0,195.8542,195.933,195.7439,195.7518,10552.0
2016-07-01 10:55:00,248.52,248.81,248.52,248.8,7706.0,195.8148,196.0433,195.8148,196.0355,7706.0
2016-07-01 11:00:00,248.78,248.9,248.74,248.89,10706.0,196.0197,196.1143,195.9882,196.1064,10706.0
2016-07-01 11:05:00,248.91,248.93,248.73,248.79,12093.0,196.1221,196.1379,195.9803,196.0276,12093.0
2016-07-01 11:10:00,248.76,249.0,248.76,248.9,9190.0,196.0039,196.193,196.0039,196.1143,9190.0
2016-07-01 11:15:00,248.95,249.46,248.95,249.46,12187.0,196.1536,196.5555,196.1536,196.5555,12187.0
2016-07-01 11:20:00,249.43,249.45,249.07,249.07,11133.0,196.5318,196.5476,196.2482,196.2482,11133.0
2016-07-01 11:25:00,249.12,249.49,249.12,249.49,7954.0,196.2876,196.5791,196.2876,196.5791,7954.0
2016-07-01 11:30:00,249.42,249.5,249.34,249.37,11712.0,196.524,196.587,196.4609,196.4846,11712.0
2016-07-01 11:35:00,249.35,249.4,249.17,249.27,6244.0,196.4688,196.5082,196.327,196.4058,6244.0
2016-07-01 11:40:00,249.32,249.55,249.28,249.42,18826.0,196.4452,196.6264,196.4137,196.524,18826.0
2016-07-01 11:45:00,249.43,249.46,249.34,249.44,9417.0,196.5318,196.5555,196.4609,196.5397,9417.0
2016-07-01 11:50:00,249.45,249.45,249.2,249.35,9923.0,196.5476,196.5476,196.3506,196.4688,9923.0
2016-07-01 11:55:00,249.32,249.42,249.24,249.37,8102.0,196.4452,196.524,196.3821,196.4846,8102.0
2016-07-01 12:00:00,249.32,249.44,249.32,249.38,7916.0,196.4452,196.5397,196.4452,196.4925,7916.0
2016-07-01 12:05:00,249.45,249.46,249.25,249.26,13039.0,196.5476,196.5555,196.39,196.3979,13039.0
2016-07-01 12:10:00,249.25,249.28,249.07,249.12,8965.0,196.39,196.4137,196.2482,196.2876,8965.0
2016-07-01 12:15:00,249.09,249.18,249.07,249.14,12389.0,196.264,196.3349,196.2482,196.3034,12389.0
2016-07-01 12:20:00,249.16,249.16,248.84,248.84,7065.0,196.3191,196.3191,196.067,196.067,7065.0
2016-07-01 12:25:00,248.86,248.91,248.64,248.69,9860.0,196.0827,196.1221,195.9094,195.9488,9860.0
2016-07-01 12:30:00,248.66,248.9,248.61,248.87,7786.0,195.9251,196.1143,195.8858,196.0906,7786.0
2016-07-01 12:35:00,248.8,249.01,248.8,248.95,10905.0,196.0355,196.2009,196.0355,196.1536,10905.0
2016-07-01 12:40:00,248.85,249.2,248.85,249.2,5540.0,196.0749,196.3506,196.0749,196.3506,5540.0
2016-07-01 12:45:00,249.22,249.37,249.2,249.3,8130.0,196.3664,196.4846,196.3506,196.4294,8130.0
2016-07-01 12:50:00,249.34,249.45,249.24,249.44,12004.0,196.4609,196.5476,196.3821,196.5397,12004.0
2016-07-01 12:55:00,249.43,249.67,249.43,249.6,6220.0,196.5318,196.721,196.5318,196.6658,6220.0
2016-07-01 13:00:00,249.6,249.8,249.58,249.76,6736.0,196.6658,196.8234,196.65,196.7919,6736.0
2016-07-01 13:05:00,249.78,249.93,249.75,249.81,13506.0,196.8076,196.9258,196.784,196.8313,13506.0
2016-07-01 13:10:00,249.81,249.82,249.75,249.81,5900.0,196.8313,196.8391,196.784,196.8313,5900.0
2016-07-01 13:15:00,249.8,249.85,249.76,249.84,7191.0,196.8234,196.8628,196.7919,196.8549,7191.0
2016-07-01 13:20:00,249.83,249.87,249.54,249.56,12341.0,196.847,196.8785,196.6185,196.6343,12341.0
2016-07-01 13:25:00,249.53,249.53,249.13,249.18,12435.0,196.6106,196.6106,196.2955,196.3349,12435.0
2016-07-01 13:30:00,249.18,249.29,249.05,249.25,6180.0,196.3349,196.4215,196.2324,196.39,6180.0
2016-07-01 13:35:00,249.23,249.28,248.96,249.19,35565.0,196.3743,196.4137,196.1615,196.3427,35565.0
2016-07-01 13:40:00,249.17,249.37,249.14,249.34,7115.0,196.327,196.4846,196.3034,196.4609,7115.0
2016-07-01 13:45:00,249.36,249.53,249.36,249.46,10277.0,196.4767,196.6106,196.4767,196.5555,10277.0
2016-07-01 13:50:00,249.43,249.45,249.21,249.32,8318.0,196.5318,196.5476,196.3585,196.4452,8318.0
2016-07-01 13:55:00,249.33,249.45,249.21,249.25,5443.0,196.4531,196.5476,196.3585,196.39,5443.0
2016-07-01 14:00:00,249.28,249.37,249.21,249.26,10364.0,196.4137,196.4846,196.3585,196.3979,10364.0
2016-07-01 14:05:00,249.29,249.52,249.23,249.5,9464.0,196.4215,196.6028,196.3743,196.587,9464.0
2016-07-01 14:10:00,249.47,249.67,249.39,249.4,12683.0,196.5634,196.721,196.5003,196.5082,12683.0
2016-07-01 14:15:00,249.4,249.53,249.35,249.52,8228.0,196.5082,196.6106,196.4688,196.6028,8228.0
2016-07-01 14:20:00,249.53,249.69,249.53,249.61,8247.0,196.6106,196.7367,196.6106,196.6737,8247.0
2016-07-01 14:25:00,249.6,249.68,249.5,249.51,8847.0,196.6658,196.7288,196.587,196.5949,8847.0
2016-07-01 14:30:00,249.52,249.67,249.47,249.5,9346.0,196.6028,196.721,196.5634,196.587,9346.0
2016-07-01 14:35:00,249.5,249.81,249.45,249.81,4290.0,196.587,196.8313,196.5476,196.8313,4290.0
2016-07-01 14:40:00,249.85,249.89,249.59,249.63,10672.0,196.8628,196.8943,196.6579,196.6894,10672.0
2016-07-01 14:45:00,249.59,249.69,249.46,249.52,9606.0,196.6579,196.7367,196.5555,196.6028,9606.0
2016-07-01 14:50:00,249.52,249.59,249.28,249.28,8266.0,196.6028,196.6579,196.4137,196.4137,8266.0
2016-07-01 14:55:00,249.32,249.32,249.15,249.23,7250.0,196.4452,196.4452,196.3112,196.3743,7250.0
2016-07-01 15:00:00,249.25,249.44,249.14,249.14,6932.0,196.39,196.5397,196.3034,196.3034,6932.0
2016-07-01 15:05:00,249.18,249.58,249.17,249.58,11906.0,196.3349,196.65,196.327,196.65,11906.0
2016-07-01 15:10:00,249.57,249.67,249.52,249.62,10856.0,196.6422,196.721,196.6028,196.6816,10856.0
2016-07-01 15:15:00,249.58,249.64,249.45,249.53,7736.0,196.65,196.6973,196.5476,196.6106,7736.0
2016-07-01 15:20:00,249.47,249.51,249.41,249.43,13933.0,196.5634,196.5949,196.5161,196.5318,13933.0
2016-07-01 15:25:00,249.48,249.58,249.43,249.46,11565.0,196.5712,196.65,196.5318,196.5555,11565.0
2016-07-01 15:30:00,249.45,249.58,249.4,249.42,11603.0,196.5476,196.65,196.5082,196.524,11603.0
2016-07-01 15:35:00,249.42,249.45,248.91,248.91,23741.0,196.524,196.5476,196.1221,196.1221,23741.0
2016-07-01 15:40:00,248.94,249.26,248.93,249.23,15340.0,196.1458,196.3979,196.1379,196.3743,15340.0
2016-07-01 15:45:00,249.23,249.28,249.05,249.11,23933.0,196.3743,196.4137,196.2324,196.2797,23933.0
2016-07-01 15:50:00,249.12,249.33,249.07,249.28,29186.0,196.2876,196.4531,196.2482,196.4137,29186.0
2016-07-01 15:55:00,249.29,249.55,249.2,249.22,67035.0,196.4215,196.6264,196.3506,196.3664,67035.0
2016-07-05 09:30:00,248.8,249.49,248.42,249.47,24692.0,196.0355,196.5791,195.736,196.5634,24692.0
2016-07-05 09:35:00,249.46,249.63,249.06,249.37,15021.0,196.5555,196.6894,196.2403,196.4846,15021.0
2016-07-05 09:40:00,249.44,249.9,249.22,249.8,21444.0,196.5397,196.9022,196.3664,196.8234,21444.0
2016-07-05 09:45:00,249.8,249.85,249.29,249.3,22019.0,196.8234,196.8628,196.4215,196.4294,22019.0
2016-07-05 09:50:00,249.32,249.47,249.2,249.4,14834.0,196.4452,196.5634,196.3506,196.5082,14834.0
2016-07-05 09:55:00,249.4,249.8,249.32,249.57,19217.0,196.5082,196.8234,196.4452,196.6422,19217.0
2016-07-05 10:00:00,249.52,249.79,249.32,249.77,10787.0,196.6028,196.8155,196.4452,196.7997,10787.0
2016-07-05 10:05:00,249.8,250.0,249.75,249.85,24825.0,196.8234,196.981,196.784,196.8628,24825.0
2016-07-05 10:10:00,249.88,249.93,249.74,249.8,17665.0,196.8864,196.9258,196.7761,196.8234,17665.0
2016-07-05 10:15:00,249.81,249.97,249.76,249.88,25256.0,196.8313,196.9573,196.7919,196.8864,25256.0
2016-07-05 10:20:00,249.91,250.0,249.8,249.84,41991.0,196.9101,196.981,196.8234,196.8549,41991.0
2016-07-05 10:25:00,249.85,249.99,249.83,249.87,14730.0,196.8628,196.9731,196.847,196.8785,14730.0
2016-07-05 10:30:00,249.86,250.03,249.78,249.9,63347.0,196.8707,197.0046,196.8076,196.9022,63347.0
2016-07-05 10:35:00,249.9,249.95,249.79,249.85,30921.0,196.9022,196.9416,196.8155,196.8628,30921.0
2016-07-05 10:40:00,249.86,250.22,249.85,250.05,14838.0,196.8707,197.1543,196.8628,197.0204,14838.0
2016-07-05 10:45:00,249.99,250.21,249.92,250.16,11000.0,196.9731,197.1464,196.9179,197.107,11000.0
2016-07-05 10:50:00,250.11,250.3,250.04,250.29,6723.0,197.0676,197.2173,197.0125,197.2095,6723.0
2016-07-05 10:55:00,250.3,250.38,250.07,250.09,11125.0,197.2173,197.2804,197.0361,197.0519,11125.0
2016-07-05 11:00:00,250.06,250.06,249.85,250.01,21540.0,197.0282,197.0282,196.8628,196.9888,21540.0
2016-07-05 11:05:00,250.0,250.33,249.95,250.23,12560.0,196.981,197.241,196.9416,197.1622,12560.0
2016-07-05 11:10:00,250.17,250.17,249.84,249.88,2415.0,197.1149,197.1149,196.8549,196.8864,2415.0
2016-07-05 11:15:00,249.88,250.24,249.87,250.16,11565.0,196.8864,197.1701,196.8785,197.107,11565.0
2016-07-05 11:20:00,250.17,250.37,250.13,250.28,6999.0,197.1149,197.2725,197.0834,197.2016,6999.0
2016-07-05 11:25:00,250.31,250.31,250.0,250.0,8454.0,197.2252,197.2252,196.981,196.981,8454.0
2016-07-05 11:30:00,250.02,250.18,250.02,250.08,9924.0,196.9967,197.1228,196.9967,197.044,9924.0
2016-07-05 11:35:00,250.08,250.19,250.0,250.19,8235.0,197.044,197.1307,196.981,197.1307,8235.0
2016-07-05 11:40:00,250.17,250.22,250.03,250.2,16229.0,197.1149,197.1543,197.0046,197.1386,16229.0
2016-07-05 11:45:00,250.16,250.25,250.08,250.09,6042.0,197.107,197.1779,197.044,197.0519,6042.0
2016-07-05 11:50:00,250.13,250.13,249.83,249.83,4667.0,197.0834,197.0834,196.847,196.847,4667.0
2016-07-05 11:55:00,249.8,249.8,249.69,249.76,3613.0,196.8234,196.8234,196.7367,196.7919,3613.0
2016-07-05 12:00:00,249.72,249.88,249.7,249.82,7251.0,196.7603,196.8864,196.7446,196.8391,7251.0
2016-07-05 12:05:00,249.81,249.85,249.53,249.54,17755.0,196.8313,196.8628,196.6106,196.6185,17755.0
2016-07-05 12:10:00,249.6,249.63,249.32,249.32,2823.0,196.6658,196.6894,196.4452,196.4452,2823.0
2016-07-05 12:15:00,249.31,249.45,249.31,249.44,5273.0,196.4373,196.5476,196.4373,196.5397,5273.0
2016-07-05 12:20:00,249.45,249.45,249.3,249.36,10764.0,196.5476,196.5476,196.4294,196.4767,10764.0
2016-07-05 12:25:00,249.37,249.38,249.22,249.26,3686.0,196.4846,196.4925,196.3664,196.3979,3686.0
2016-07-05 12:30:00,249.22,249.22,249.13,249.19,4883.0,196.3664,196.3664,196.2955,196.3427,4883.0
2016-07-05 12:35:00,249.14,249.2,249.01,249.12,7100.0,196.3034,196.3506,196.2009,196.2876,7100.0
2016-07-05 12:40:00,249.19,249.41,249.19,249.41,6585.0,196.3427,196.5161,196.3427,196.5161,6585.0
2016-07-05 12:45:00,249.39,249.39,249.25,249.25,5338.0,196.5003,196.5003,196.39,196.39,5338.0
2016-07-05 12:50:00,249.2,249.21,249.0,249.1,3698.0,196.3506,196.3585,196.193,196.2718,3698.0
2016-07-05 12:55:00,249.08,249.47,249.08,249.45,5917.0,196.2561,196.5634,196.2561,196.5476,5917.0
2016-07-05 13:00:00,249.38,249.38,249.27,249.27,6237.0,196.4925,196.4925,196.4058,196.4058,6237.0
2016-07-05 13:05:00,249.29,249.39,249.25,249.36,3827.0,196.4215,196.5003,196.39,196.4767,3827.0
2016-07-05 13:10:00,249.43,249.43,249.3,249.33,2000.0,196.5318,196.5318,196.4294,196.4531,2000.0
2016-07-05 13:15:00,249.29,249.37,249.22,249.22,5800.0,196.4215,196.4846,196.3664,196.3664,5800.0
2016-07-05 13:20:00,249.16,249.29,249.09,249.29,4394.0,196.3191,196.4215,196.264,196.4215,4394.0
2016-07-05 13:25:00,249.33,249.33,249.16,249.3,3642.0,196.4531,196.4531,196.3191,196.4294,3642.0
2016-07-05 13:30:00,249.33,249.33,249.19,249.23,5470.0,196.4531,196.4531,196.3427,196.3743,5470.0
2016-07-05 13:35:00,249.2,249.27,249.07,249.08,4302.0,196.3506,196.4058,196.2482,196.2561,4302.0
2016-07-05 13:40:00,249.04,249.18,249.02,249.04,4264.0,196.2246,196.3349,196.2088,196.2246,4264.0
2016-07-05 13:45:00,249.05,249.06,248.88,248.89,6583.0,196.2324,196.2403,196.0985,196.1064,6583.0
2016-07-05 13:50:00,248.89,248.92,248.84,248.85,3840.0,196.1064,196.13,196.067,196.0749,3840.0
2016-07-05 13:55:00,248.86,248.98,248.85,248.98,6466.0,196.0827,196.1773,196.0749,196.1773,6466.0
2016-07-05 14:00:00,248.98,249.32,248.96,249.32,5538.0,196.1773,196.4452,196.1615,196.4452,5538.0
2016-07-05 14:05:00,249.31,249.31,249.17,249.21,6203.0,196.4373,196.4373,196.327,196.3585,6203.0
2016-07-05 14:10:00,249.23,249.35,249.23,249.34,5680.0,196.3743,196.4688,196.3743,196.4609,5680.0
2016-07-05 14:15:00,249.34,249.44,249.12,249.12,9770.0,196.4609,196.5397,196.2876,196.2876,9770.0
2016-07-05 14:20:00,249.2,249.32,249.19,249.26,4117.0,196.3506,196.4452,196.3427,196.3979,4117.0
2016-07-05 14:25:00,249.33,249.33,249.15,249.2,3669.0,196.4531,196.4531,196.3112,196.3506,3669.0
2016-07-05 14:30:00,249.2,249.26,249.12,249.2,4301.0,196.3506,196.3979,196.2876,196.3506,4301.0
2016-07-05 14:35:00,249.15,249.24,249.04,249.21,6227.0,196.3112,196.3821,196.2246,196.3585,6227.0
2016-07-05 14:40:00,249.17,249.18,249.06,249.06,3629.0,196.327,196.3349,196.2403,196.2403,3629.0
2016-07-05 14:45:00,249.12,249.12,248.87,248.95,4125.0,196.2876,196.2876,196.0906,196.1536,4125.0
2016-07-05 14:50:00,248.9,249.04,248.87,249.01,10756.0,196.1143,196.2246,196.0906,196.2009,10756.0
2016-07-05 14:55:00,248.95,249.31,248.95,249.31,12366.0,196.1536,196.4373,196.1536,196.4373,12366.0
2016-07-05 15:00:00,249.29,249.65,249.23,249.65,7325.0,196.4215,196.7052,196.3743,196.7052,7325.0
2016-07-05 15:05:00,249.57,249.64,249.47,249.63,10142.0,196.6422,196.6973,196.5634,196.6894,10142.0
2016-07-05 15:10:00,249.58,249.9,249.58,249.79,12190.0,196.65,196.9022,196.65,196.8155,12190.0
2016-07-05 15:15:00,249.76,249.95,249.76,249.82,25213.0,196.7919,196.9416,196.7919,196.8391,25213.0
2016-07-05 15:20:00,249.81,249.81,249.56,249.66,17449.0,196.8313,196.8313,196.6343,196.7131,17449.0
2016-07-05 15:25:00,249.63,249.78,249.48,249.49,18165.0,196.6894,196.8076,196.5712,196.5791,18165.0
2016-07-05 15:30:00,249.51,249.79,249.51,249.72,13835.0,196.5949,196.8155,196.5949,196.7603,13835.0
2016-07-05 15:35:00,249.73,249.73,249.55,249.64,28291.0,196.7682,196.7682,196.6264,196.6973,28291.0
2016-07-05 15:40:00,249.66,249.78,249.61,249.66,13955.0,196.7131,196.8076,196.6737,196.7131,13955.0
2016-07-05 15:45:00,249.65,249.88,249.65,249.69,25128.0,196.7052,196.8864,196.7052,196.7367,25128.0
2016-07-05 15:50:00,249.71,249.75,249.64,249.73,19430.0,196.7525,196.784,196.6973,196.7682,19430.0
2016-07-05 15:55:00,249.74,249.75,249.4,249.42,42084.0,196.7761,196.784,196.5082,196.524,42084.0
2016-07-06 09:30:00,250.95,251.32,249.39,249.78,43407.0,197.7295,198.021,196.5003,196.8076,43407.0
2016-07-06 09:35:00,249.8,250.49,249.67,250.22,20740.0,196.8234,197.367,196.721,197.1543,20740.0
2016-07-06 09:40:00,250.08,250.22,249.65,249.8,12162.0,197.044,197.1543,196.7052,196.8234,12162.0
2016-07-06 09:45:00,249.82,250.04,249.69,249.7,12840.0,196.8391,197.0125,196.7367,196.7446,12840.0
2016-07-06 09:50:00,249.7,249.94,249.15,249.22,75532.0,196.7446,196.9337,196.3112,196.3664,75532.0
2016-07-06 09:55:00,249.15,249.5,248.97,249.42,18610.0,196.3112,196.587,196.1694,196.524,18610.0
2016-07-06 10:00:00,249.5,249.69,249.25,249.4,18194.0,196.587,196.7367,196.39,196.5082,18194.0
2016-07-06 10:05:00,249.39,249.44,249.07,249.21,33163.0,196.5003,196.5397,196.2482,196.3585,33163.0
2016-07-06 10:10:00,249.26,249.6,249.13,249.58,12811.0,196.3979,196.6658,196.2955,196.65,12811.0
2016-07-06 10:15:00,249.58,249.58,249.06,249.06,13751.0,196.65,196.65,196.2403,196.2403,13751.0
2016-07-06 10:20:00,249.0,249.35,248.93,249.1,13776.0,196.193,196.4688,196.1379,196.2718,13776.0
2016-07-06 10:25:00,249.1,249.1,248.1,248.18,18848.0,196.2718,196.2718,195.4839,195.5469,18848.0
2016-07-06 10:30:00,248.1,248.44,247.88,248.44,11769.0,195.4839,195.7518,195.3106,195.7518,11769.0
2016-07-06 10:35:00,248.47,248.56,248.37,248.5,10531.0,195.7754,195.8464,195.6967,195.7991,10531.0
2016-07-06 10:40:00,248.45,248.74,248.45,248.53,8982.0,195.7597,195.9882,195.7597,195.8227,8982.0
2016-07-06 10:45:00,248.53,248.67,248.31,248.36,12697.0,195.8227,195.933,195.6494,195.6888,12697.0
2016-07-06 10:50:00,248.39,248.87,248.39,248.77,6464.0,195.7124,196.0906,195.7124,196.0118,6464.0
2016-07-06 10:55:00,248.86,248.94,248.61,248.92,7213.0,196.0827,196.1458,195.8858,196.13,7213.0
2016-07-06 11:00:00,248.98,249.07,248.88,248.92,4621.0,196.1773,196.2482,196.0985,196.13,4621.0
2016-07-06 11:05:00,248.93,249.35,248.93,249.2,7488.0,196.1379,196.4688,196.1379,196.3506,7488.0
2016-07-06 11:10:00,249.2,249.27,248.81,248.86,13622.0,196.3506,196.4058,196.0433,196.0827,13622.0
2016-07-06 11:15:00,248.89,248.91,248.54,248.58,19436.0,196.1064,196.1221,195.8306,195.8621,19436.0
2016-07-06 11:20:00,248.54,248.59,248.39,248.54,14359.0,195.8306,195.87,195.7124,195.8306,14359.0
2016-07-06 11:25:00,248.55,248.78,248.46,248.46,15620.0,195.8385,196.0197,195.7676,195.7676,15620.0
2016-07-06 11:30:00,248.46,248.81,248.37,248.46,17256.0,195.7676,196.0433,195.6967,195.7676,17256.0
2016-07-06 11:35:00,248.46,248.75,248.46,248.73,9511.0,195.7676,195.9961,195.7676,195.9803,9511.0
2016-07-06 11:40:00,248.8,248.88,248.56,248.88,6976.0,196.0355,196.0985,195.8464,196.0985,6976.0
2016-07-06 11:45:00,248.87,249.2,248.86,249.2,8139.0,196.0906,196.3506,196.0827,196.3506,8139.0
2016-07-06 11:50:00,249.19,249.43,249.19,249.35,5100.0,196.3427,196.5318,196.3427,196.4688,5100.0
2016-07-06 11:55:00,249.31,249.44,248.99,248.99,12290.0,196.4373,196.5397,196.1852,196.1852,12290.0
2016-07-06 12:00:00,248.96,249.07,248.86,248.87,16551.0,196.1615,196.2482,196.0827,196.0906,16551.0
2016-07-06 12:05:00,248.94,248.94,248.47,248.5,10441.0,196.1458,196.1458,195.7754,195.7991,10441.0
2016-07-06 12:10:00,248.56,248.59,248.18,248.18,12466.0,195.8464,195.87,195.5469,195.5469,12466.0
2016-07-06 12:15:00,248.2,248.32,248.14,248.23,7530.0,195.5627,195.6573,195.5154,195.5863,7530.0
2016-07-06 12:20:00,248.25,248.53,248.22,248.41,5700.0,195.6021,195.8227,195.5785,195.7282,5700.0
2016-07-06 12:25:00,248.44,248.78,248.41,248.73,9181.0,195.7518,196.0197,195.7282,195.9803,9181.0
2016-07-06 12:30:00,248.8,248.87,248.76,248.8,2912.0,196.0355,196.0906,196.0039,196.0355,2912.0
2016-07-06 12:35:00,248.79,248.98,248.79,248.97,5781.0,196.0276,196.1773,196.0276,196.1694,5781.0
2016-07-06 12:40:00,248.97,249.09,248.95,249.02,6915.0,196.1694,196.264,196.1536,196.2088,6915.0
2016-07-06 12:45:00,249.01,249.17,249.01,249.1,4637.0,196.2009,196.327,196.2009,196.2718,4637.0
2016-07-06 12:50:00,249.12,249.14,249.0,249.1,4518.0,196.2876,196.3034,196.193,196.2718,4518.0
2016-07-06 12:55:00,249.12,249.34,249.12,249.25,9073.0,196.2876,196.4609,196.2876,196.39,9073.0
2016-07-06 13:00:00,249.22,249.38,249.2,249.28,4650.0,196.3664,196.4925,196.3506,196.4137,4650.0
2016-07-06 13:05:00,249.28,249.34,249.23,249.23,3621.0,196.4137,196.4609,196.3743,196.3743,3621.0
2016-07-06 13:10:00,249.19,249.3,249.05,249.15,5150.0,196.3427,196.4294,196.2324,196.3112,5150.0
2016-07-06 13:15:00,249.22,249.54,249.22,249.5,4965.0,196.3664,196.6185,196.3664,196.587,4965.0
2016-07-06 13:20:00,249.55,249.56,249.42,249.45,3874.0,196.6264,196.6343,196.524,196.5476,3874.0
2016-07-06 13:25:00,249.47,249.52,249.32,249.52,6750.0,196.5634,196.6028,196.4452,196.6028,6750.0
2016-07-06 13:30:00,249.52,249.59,249.39,249.58,5290.0,196.6028,196.6579,196.5003,196.65,5290.0
2016-07-06 13:35:00,249.6,249.68,249.53,249.62,5654.0,196.6658,196.7288,196.6106,196.6816,5654.0
2016-07-06 13:40:00,249.64,249.64,249.38,249.39,6430.0,196.6973,196.6973,196.4925,196.5003,6430.0
2016-07-06 13:45:00,249.31,249.37,249.23,249.29,6922.0,196.4373,196.4846,196.3743,196.4215,6922.0
2016-07-06 13:50:00,249.31,249.49,249.28,249.36,8433.0,196.4373,196.5791,196.4137,196.4767,8433.0
2016-07-06 13:55:00,249.34,249.51,249.34,249.51,7919.0,196.4609,196.5949,196.4609,196.5949,7919.0
2016-07-06 14:00:00,249.51,249.84,249.42,249.55,9100.0,196.5949,196.8549,196.524,196.6264,9100.0
2016-07-06 14:05:00,249.53,249.7,249.52,249.62,6856.0,196.6106,196.7446,196.6028,196.6816,6856.0
2016-07-06 14:10:00,249.67,249.69,249.27,249.27,11865.0,196.721,196.7367,196.4058,196.4058,11865.0
2016-07-06 14:15:00,249.3,249.49,249.01,249.45,10242.0,196.4294,196.5791,196.2009,196.5476,10242.0
2016-07-06 14:20:00,249.53,249.61,249.3,249.32,7935.0,196.6106,196.6737,196.4294,196.4452,7935.0
2016-07-06 14:25:00,249.32,249.44,249.18,249.26,8361.0,196.4452,196.5397,196.3349,196.3979,8361.0
2016-07-06 14:30:00,249.32,249.59,249.26,249.55,9436.0,196.4452,196.6579,196.3979,196.6264,9436.0
2016-07-06 14:35:00,249.58,249.79,249.46,249.68,12529.0,196.65,196.8155,196.5555,196.7288,12529.0
2016-07-06 14:40:00,249.68,249.7,249.57,249.65,9266.0,196.7288,196.7446,196.6422,196.7052,9266.0
2016-07-06 14:45:00,249.68,249.7,249.51,249.65,12197.0,196.7288,196.7446,196.5949,196.7052,12197.0
2016-07-06 14:50:00,249.56,249.7,249.56,249.69,8478.0,196.6343,196.7446,196.6343,196.7367,8478.0
2016-07-06 14:55:00,249.68,249.71,249.58,249.66,11316.0,196.7288,196.7525,196.65,196.7131,11316.0
2016-07-06 15:00:00,249.64,249.75,249.6,249.75,25936.0,196.6973,196.784,196.6658,196.784,25936.0
2016-07-06 15:05:00,249.71,249.78,249.62,249.71,13408.0,196.7525,196.8076,196.6816,196.7525,13408.0
2016-07-06 15:10:00,249.73,249.86,249.6,249.62,17293.0,196.7682,196.8707,196.6658,196.6816,17293.0
2016-07-06 15:15:00,249.67,249.88,249.64,249.84,10532.0,196.721,196.8864,196.6973,196.8549,10532.0
2016-07-06 15:20:00,249.84,249.84,249.42,249.45,13896.0,196.8549,196.8549,196.524,196.5476,13896.0
2016-07-06 15:25:00,249.46,249.49,249.13,249.44,15257.0,196.5555,196.5791,196.2955,196.5397,15257.0
2016-07-06 15:30:00,249.5,249.55,249.38,249.44,11847.0,196.587,196.6264,196.4925,196.5397,11847.0
2016-07-06 15:35:00,249.49,249.84,249.49,249.83,10590.0,196.5791,196.8549,196.5791,196.847,10590.0
2016-07-06 15:40:00,249.83,250.0,249.83,249.96,12736.0,196.847,196.981,196.847,196.9494,12736.0
2016-07-06 15:45:00,249.99,249.99,249.84,249.84,19698.0,196.9731,196.9731,196.8549,196.8549,19698.0
2016-07-06 15:50:00,249.83,249.97,249.77,249.97,30402.0,196.847,196.9573,196.7997,196.9573,30402.0
2016-07-06 15:55:00,249.94,250.16,249.86,250.05,52538.0,196.9337,197.107,196.8707,197.0204,52538.0
2016-07-07 09:30:00,250.23,250.3,249.53,250.06,22357.0,197.1622,197.2173,196.6106,197.0282,22357.0
2016-07-07 09:35:00,249.92,250.23,249.88,250.01,7175.0,196.9179,197.1622,196.8864,196.9888,7175.0
2016-07-07 09:40:00,250.01,251.22,249.91,250.63,16056.0,196.9888,197.9422,196.9101,197.4774,16056.0
2016-07-07 09:45:00,250.5,250.72,250.04,250.21,11558.0,197.3749,197.5483,197.0125,197.1464,11558.0
2016-07-07 09:50:00,250.19,250.19,249.63,249.66,7620.0,197.1307,197.1307,196.6894,196.7131,7620.0
2016-07-07 09:55:00,249.8,249.98,249.53,249.55,6102.0,196.8234,196.9652,196.6106,196.6264,6102.0
2016-07-07 10:00:00,249.53,249.98,249.5,249.94,7358.0,196.6106,196.9652,196.587,196.9337,7358.0
2016-07-07 10:05:00,249.94,250.14,249.67,249.81,13173.0,196.9337,197.0913,196.721,196.8313,13173.0
2016-07-07 10:10:00,249.83,249.86,249.63,249.63,6070.0,196.847,196.8707,196.6894,196.6894,6070.0
2016-07-07 10:15:00,249.64,249.68,249.07,249.07,11997.0,196.6973,196.7288,196.2482,196.2482,11997.0
2016-07-07 10:20:00,249.12,249.18,248.95,248.95,4675.0,196.2876,196.3349,196.1536,196.1536,4675.0
2016-07-07 10:25:00,249.02,249.62,248.97,249.62,14027.0,196.2088,196.6816,196.1694,196.6816,14027.0
2016-07-07 10:30:00,249.63,249.72,249.55,249.56,7303.0,196.6894,196.7603,196.6264,196.6343,7303.0
2016-07-07 10:35:00,249.53,249.54,249.32,249.42,6606.0,196.6106,196.6185,196.4452,196.524,6606.0
2016-07-07 10:40:00,249.51,249.78,249.44,249.74,12420.0,196.5949,196.8076,196.5397,196.7761,12420.0
2016-07-07 10:45:00,249.77,249.96,249.76,249.96,7000.0,196.7997,196.9494,196.7919,196.9494,7000.0
2016-07-07 10:50:00,250.0,250.13,249.95,250.01,8039.0,196.981,197.0834,196.9416,196.9888,8039.0
2016-07-07 10:55:00,250.02,250.2,249.85,250.15,5217.0,196.9967,197.1386,196.8628,197.0992,5217.0
2016-07-07 11:00:00,250.15,250.37,249.96,249.96,17903.0,197.0992,197.2725,196.9494,196.9494,17903.0
2016-07-07 11:05:00,250.03,250.19,249.9,249.91,5987.0,197.0046,197.1307,196.9022,196.9101,5987.0
2016-07-07 11:10:00,249.95,249.97,249.63,249.65,7713.0,196.9416,196.9573,196.6894,196.7052,7713.0
2016-07-07 11:15:00,249.72,249.73,249.31,249.41,6330.0,196.7603,196.7682,196.4373,196.5161,6330.0
2016-07-07 11:20:00,249.51,249.61,249.44,249.53,4058.0,196.5949,196.6737,196.5397,196.6106,4058.0
2016-07-07 11:25:00,249.51,249.88,249.5,249.88,2700.0,196.5949,196.8864,196.587,196.8864,2700.0
2016-07-07 11:30:00,249.91,249.94,249.74,249.89,7734.0,196.9101,196.9337,196.7761,196.8943,7734.0
2016-07-07 11:35:00,249.85,249.85,249.67,249.77,2050.0,196.8628,196.8628,196.721,196.7997,2050.0
2016-07-07 11:40:00,249.78,249.97,249.71,249.97,5324.0,196.8076,196.9573,196.7525,196.9573,5324.0
2016-07-07 11:45:00,249.94,250.0,249.75,249.79,9751.0,196.9337,196.981,196.784,196.8155,9751.0
2016-07-07 11:50:00,249.76,249.85,249.74,249.81,2700.0,196.7919,196.8628,196.7761,196.8313,2700.0
2016-07-07 11:55:00,249.86,249.87,249.6,249.61,4373.0,196.8707,196.8785,196.6658,196.6737,4373.0
2016-07-07 12:00:00,249.57,249.69,249.45,249.69,3286.0,196.6422,196.7367,196.5476,196.7367,3286.0
2016-07-07 12:05:00,249.67,249.71,249.51,249.62,5725.0,196.721,196.7525,196.5949,196.6816,5725.0
2016-07-07 12:10:00,249.6,249.86,249.6,249.81,2625.0,196.6658,196.8707,196.6658,196.8313,2625.0
2016-07-07 12:15:00,249.83,249.95,249.7,249.95,2490.0,196.847,196.9416,196.7446,196.9416,2490.0
2016-07-07 12:20:00,249.94,250.03,249.88,250.0,5509.0,196.9337,197.0046,196.8864,196.981,5509.0
2016-07-07 12:25:00,250.0,250.16,249.99,250.13,6254.0,196.981,197.107,196.9731,197.0834,6254.0
2016-07-07 12:30:00,250.09,250.09,249.85,249.87,3414.0,197.0519,197.0519,196.8628,196.8785,3414.0
2016-07-07 12:35:00,249.81,249.87,249.75,249.77,3530.0,196.8313,196.8785,196.784,196.7997,3530.0
2016-07-07 12:40:00,249.83,249.83,249.49,249.49,2439.0,196.847,196.847,196.5791,196.5791,2439.0
2016-07-07 12:45:00,249.47,249.66,249.47,249.66,2152.0,196.5634,196.7131,196.5634,196.7131,2152.0
2016-07-07 12:50:00,249.55,249.55,249.39,249.43,2537.0,196.6264,196.6264,196.5003,196.5318,2537.0
2016-07-07 12:55:00,249.46,249.61,249.45,249.51,3600.0,196.5555,196.6737,196.5476,196.5949,3600.0
2016-07-07 13:00:00,249.53,249.64,249.25,249.36,10462.0,196.6106,196.6973,196.39,196.4767,10462.0
2016-07-07 13:05:00,249.29,249.52,249.26,249.52,3701.0,196.4215,196.6028,196.3979,196.6028,3701.0
2016-07-07 13:10:00,249.54,249.72,249.53,249.7,7408.0,196.6185,196.7603,196.6106,196.7446,7408.0
2016-07-07 13:15:00,249.72,249.72,249.45,249.45,2420.0,196.7603,196.7603,196.5476,196.5476,2420.0
2016-07-07 13:20:00,249.52,249.55,249.42,249.42,2313.0,196.6028,196.6264,196.524,196.524,2313.0
2016-07-07 13:25:00,249.45,249.51,249.26,249.27,5323.0,196.5476,196.5949,196.3979,196.4058,5323.0
2016-07-07 13:30:00,249.27,249.46,249.24,249.46,7056.0,196.4058,196.5555,196.3821,196.5555,7056.0
2016-07-07 13:35:00,249.47,249.61,249.37,249.55,4449.0,196.5634,196.6737,196.4846,196.6264,4449.0
2016-07-07 13:40:00,249.61,249.66,249.44,249.66,3361.0,196.6737,196.7131,196.5397,196.7131,3361.0
2016-07-07 13:45:00,249.61,249.62,249.32,249.48,5906.0,196.6737,196.6816,196.4452,196.5712,5906.0
2016-07-07 13:50:00,249.51,249.52,249.39,249.43,2823.0,196.5949,196.6028,196.5003,196.5318,2823.0
2016-07-07 13:55:00,249.43,249.67,249.38,249.58,4647.0,196.5318,196.721,196.4925,196.65,4647.0
2016-07-07 14:00:00,249.57,249.57,249.48,249.51,4006.0,196.6422,196.6422,196.5712,196.5949,4006.0
2016-07-07 14:05:00,249.57,249.63,249.53,249.59,3015.0,196.6422,196.6894,196.6106,196.6579,3015.0
2016-07-07 14:10:00,249.57,249.57,249.2,249.26,6262.0,196.6422,196.6422,196.3506,196.3979,6262.0
2016-07-07 14:15:00,249.3,249.46,249.21,249.28,5534.0,196.4294,196.5555,196.3585,196.4137,5534.0
2016-07-07 14:20:00,249.18,249.21,249.07,249.12,3168.0,196.3349,196.3585,196.2482,196.2876,3168.0
2016-07-07 14:25:00,249.11,249.35,249.1,249.13,8684.0,196.2797,196.4688,196.2718,196.2955,8684.0
2016-07-07 14:30:00,249.24,249.34,249.13,249.23,7131.0,196.3821,196.4609,196.2955,196.3743,7131.0
2016-07-07 14:35:00,249.19,249.23,248.92,248.92,7361.0,196.3427,196.3743,196.13,196.13,7361.0
2016-07-07 14:40:00,248.92,248.92,248.65,248.65,7600.0,196.13,196.13,195.9173,195.9173,7600.0
2016-07-07 14:45:00,248.67,248.89,248.62,248.88,4500.0,195.933,196.1064,195.8936,196.0985,4500.0
2016-07-07 14:50:00,248.84,248.96,248.75,248.92,8231.0,196.067,196.1615,195.9961,196.13,8231.0
2016-07-07 14:55:00,248.92,248.99,248.61,248.63,5852.0,196.13,196.1852,195.8858,195.9015,5852.0
2016-07-07 15:00:00,248.71,249.04,248.69,249.04,5194.0,195.9645,196.2246,195.9488,196.2246,5194.0
2016-07-07 15:05:00,249.06,249.25,249.06,249.25,5608.0,196.2403,196.39,196.2403,196.39,5608.0
2016-07-07 15:10:00,249.25,249.3,249.1,249.2,6735.0,196.39,196.4294,196.2718,196.3506,6735.0
2016-07-07 15:15:00,249.2,249.2,248.96,249.14,5340.0,196.3506,196.3506,196.1615,196.3034,5340.0
2016-07-07 15:20:00,249.09,249.18,248.93,249.06,7152.0,196.264,196.3349,196.1379,196.2403,7152.0
2016-07-07 15:25:00,249.07,249.19,249.05,249.19,4689.0,196.2482,196.3427,196.2324,196.3427,4689.0
2016-07-07 15:30:00,249.22,249.42,249.17,249.38,6327.0,196.3664,196.524,196.327,196.4925,6327.0
2016-07-07 15:35:00,249.39,249.56,249.37,249.48,7197.0,196.5003,196.6343,196.4846,196.5712,7197.0
2016-07-07 15:40:00,249.52,249.58,249.45,249.47,8286.0,196.6028,196.65,196.5476,196.5634,8286.0
2016-07-07 15:45:00,249.5,249.75,249.47,249.49,16103.0,196.587,196.784,196.5634,196.5791,16103.0
2016-07-07 15:50:00,249.47,249.55,249.4,249.48,15427.0,196.5634,196.6264,196.5082,196.5712,15427.0
2016-07-07 15:55:00,249.49,249.79,249.47,249.62,63135.0,196.5791,196.8155,196.5634,196.6816,63135.0
2016-07-08 09:30:00,250.78,250.91,249.71,250.1,30450.0,197.5955,197.698,196.7525,197.0598,30450.0
2016-07-08 09:35:00,250.21,250.28,249.76,249.76,11141.0,197.1464,197.2016,196.7919,196.7919,11141.0
2016-07-08 09:40:00,249.75,250.23,249.28,249.3,13929.0,196.784,197.1622,196.4137,196.4294,13929.0
2016-07-08 09:45:00,249.35,249.72,248.72,248.82,18706.0,196.4688,196.7603,195.9724,196.0512,18706.0
2016-07-08 09:50:00,248.83,248.96,248.5,248.75,17754.0,196.0591,196.1615,195.7991,195.9961,17754.0
2016-07-08 09:55:00,248.84,249.23,248.58,248.89,14676.0,196.067,196.3743,195.8621,196.1064,14676.0
2016-07-08 10:00:00,248.97,248.97,248.72,248.97,12119.0,196.1694,196.1694,195.9724,196.1694,12119.0
2016-07-08 10:05:00,248.96,249.63,248.96,249.35,24076.0,196.1615,196.6894,196.1615,196.4688,24076.0
2016-07-08 10:10:00,249.33,249.73,249.32,249.73,13237.0,196.4531,196.7682,196.4452,196.7682,13237.0
2016-07-08 10:15:00,249.82,249.98,249.76,249.92,14404.0,196.8391,196.9652,196.7919,196.9179,14404.0
2016-07-08 10:20:00,249.99,250.07,249.77,249.78,40055.0,196.9731,197.0361,196.7997,196.8076,40055.0
2016-07-08 10:25:00,249.75,250.01,249.75,249.87,7300.0,196.784,196.9888,196.784,196.8785,7300.0
2016-07-08 10:30:00,249.85,250.03,249.81,249.98,7484.0,196.8628,197.0046,196.8313,196.9652,7484.0
2016-07-08 10:35:00,250.03,250.4,250.01,250.17,7791.0,197.0046,197.2961,196.9888,197.1149,7791.0
2016-07-08 10:40:00,250.22,250.68,250.12,250.68,11247.0,197.1543,197.5168,197.0755,197.5168,11247.0
2016-07-08 10:45:00,250.69,250.81,250.54,250.73,7703.0,197.5246,197.6192,197.4064,197.5562,7703.0
2016-07-08 10:50:00,250.67,251.0,250.59,250.86,15318.0,197.5089,197.7689,197.4458,197.6586,15318.0
2016-07-08 10:55:00,250.87,250.9,250.76,250.79,3870.0,197.6665,197.6901,197.5798,197.6034,3870.0
2016-07-08 11:00:00,250.79,250.94,250.68,250.94,9722.0,197.6034,197.7216,197.5168,197.7216,9722.0
2016-07-08 11:05:00,250.97,251.1,250.94,251.07,8944.0,197.7453,197.8477,197.7216,197.824,8944.0
2016-07-08 11:10:00,251.1,251.21,250.95,251.06,17412.0,197.8477,197.9344,197.7295,197.8162,17412.0
2016-07-08 11:15:00,251.09,251.15,250.95,250.95,10018.0,197.8398,197.8871,197.7295,197.7295,10018.0
2016-07-08 11:20:00,250.96,251.05,250.91,251.02,6813.0,197.7374,197.8083,197.698,197.7846,6813.0
2016-07-08 11:25:00,251.02,251.1,250.92,251.01,7650.0,197.7846,197.8477,197.7059,197.7768,7650.0
2016-07-08 11:30:00,251.01,251.02,250.87,250.97,7489.0,197.7768,197.7846,197.6665,197.7453,7489.0
2016-07-08 11:35:00,250.96,251.0,250.84,250.84,6473.0,197.7374,197.7689,197.6428,197.6428,6473.0
2016-07-08 11:40:00,250.87,250.95,250.83,250.91,4230.0,197.6665,197.7295,197.6349,197.698,4230.0
2016-07-08 11:45:00,250.9,251.0,250.71,250.94,9313.0,197.6901,197.7689,197.5404,197.7216,9313.0
2016-07-08 11:50:00,250.86,250.89,250.68,250.75,6783.0,197.6586,197.6822,197.5168,197.5719,6783.0
2016-07-08 11:55:00,250.73,250.94,250.71,250.85,6540.0,197.5562,197.7216,197.5404,197.6507,6540.0
2016-07-08 12:00:00,250.91,250.92,250.71,250.71,5190.0,197.698,197.7059,197.5404,197.5404,5190.0
2016-07-08 12:05:00,250.81,250.9,250.74,250.82,5525.0,197.6192,197.6901,197.564,197.6271,5525.0
2016-07-08 12:10:00,250.81,250.93,250.75,250.93,4499.0,197.6192,197.7137,197.5719,197.7137,4499.0
2016-07-08 12:15:00,250.91,251.0,250.9,250.94,6221.0,197.698,197.7689,197.6901,197.7216,6221.0
2016-07-08 12:20:00,250.96,251.0,250.75,250.75,4460.0,197.7374,197.7689,197.5719,197.5719,4460.0
2016-07-08 12:25:00,250.75,250.84,250.65,250.65,3548.0,197.5719,197.6428,197.4931,197.4931,3548.0
2016-07-08 12:30:00,250.66,250.66,250.45,250.61,4058.0,197.501,197.501,197.3355,197.4616,4058.0
2016-07-08 12:35:00,250.56,250.65,250.47,250.6,6061.0,197.4222,197.4931,197.3513,197.4537,6061.0
2016-07-08 12:40:00,250.6,250.71,250.58,250.67,4094.0,197.4537,197.5404,197.438,197.5089,4094.0
2016-07-08 12:45:00,250.7,250.92,250.67,250.9,4569.0,197.5325,197.7059,197.5089,197.6901,4569.0
2016-07-08 12:50:00,250.91,251.09,250.87,251.09,1891.0,197.698,197.8398,197.6665,197.8398,1891.0
2016-07-08 12:55:00,251.04,251.07,250.85,250.94,5318.0,197.8004,197.824,197.6507,197.7216,5318.0
2016-07-08 13:00:00,250.94,251.1,250.9,251.09,3925.0,197.7216,197.8477,197.6901,197.8398,3925.0
2016-07-08 13:05:00,251.1,251.13,251.07,251.11,1806.0,197.8477,197.8713,197.824,197.8556,1806.0
2016-07-08 13:10:00,251.14,251.16,251.04,251.14,1922.0,197.8792,197.895,197.8004,197.8792,1922.0
2016-07-08 13:15:00,251.09,251.1,251.02,251.07,2673.0,197.8398,197.8477,197.7846,197.824,2673.0
2016-07-08 13:20:00,251.11,251.16,251.06,251.11,3263.0,197.8556,197.895,197.8162,197.8556,3263.0
2016-07-08 13:25:00,251.07,251.27,251.06,251.2,3434.0,197.824,197.9816,197.8162,197.9265,3434.0
2016-07-08 13:30:00,251.22,251.38,251.2,251.36,4704.0,197.9422,198.0683,197.9265,198.0525,4704.0
2016-07-08 13:35:00,251.35,251.41,251.19,251.22,5000.0,198.0447,198.0919,197.9186,197.9422,5000.0
2016-07-08 13:40:00,251.24,251.34,251.1,251.11,5577.0,197.958,198.0368,197.8477,197.8556,5577.0
2016-07-08 13:45:00,251.09,251.15,251.05,251.09,5490.0,197.8398,197.8871,197.8083,197.8398,5490.0
2016-07-08 13:50:00,251.1,251.15,251.01,251.15,7496.0,197.8477,197.8871,197.7768,197.8871,7496.0
2016-07-08 13:55:00,251.15,251.16,251.04,251.09,7111.0,197.8871,197.895,197.8004,197.8398,7111.0
2016-07-08 14:00:00,251.09,251.14,250.96,251.01,6337.0,197.8398,197.8792,197.7374,197.7768,6337.0
2016-07-08 14:05:00,251.03,251.07,250.99,251.0,21815.0,197.7925,197.824,197.761,197.7689,21815.0
2016-07-08 14:10:00,250.99,251.05,250.91,251.03,6764.0,197.761,197.8083,197.698,197.7925,6764.0
2016-07-08 14:15:00,251.0,251.2,251.0,251.16,4776.0,197.7689,197.9265,197.7689,197.895,4776.0
2016-07-08 14:20:00,251.21,251.5,251.17,251.48,5007.0,197.9344,198.1629,197.9028,198.1471,5007.0
2016-07-08 14:25:00,251.51,251.68,251.51,251.53,6064.0,198.1707,198.3047,198.1707,198.1865,6064.0
2016-07-08 14:30:00,251.61,251.79,251.52,251.76,7069.0,198.2495,198.3913,198.1786,198.3677,7069.0
2016-07-08 14:35:00,251.76,251.94,251.76,251.8,7786.0,198.3677,198.5095,198.3677,198.3992,7786.0
2016-07-08 14:40:00,251.85,251.88,251.81,251.85,2739.0,198.4386,198.4623,198.4071,198.4386,2739.0
2016-07-08 14:45:00,251.85,251.87,251.78,251.83,3004.0,198.4386,198.4544,198.3835,198.4229,3004.0
2016-07-08 14:50:00,251.8,252.02,251.76,252.02,7218.0,198.3992,198.5726,198.3677,198.5726,7218.0
2016-07-08 14:55:00,252.03,252.03,251.87,251.98,4946.0,198.5805,198.5805,198.4544,198.5411,4946.0
2016-07-08 15:00:00,251.99,252.04,251.88,251.96,7397.0,198.5489,198.5883,198.4623,198.5253,7397.0
2016-07-08 15:05:00,251.96,252.01,251.92,252.01,6185.0,198.5253,198.5647,198.4938,198.5647,6185.0
2016-07-08 15:10:00,252.06,252.2,251.99,252.2,4439.0,198.6041,198.7144,198.5489,198.7144,4439.0
2016-07-08 15:15:00,252.24,252.25,252.15,252.24,5950.0,198.7459,198.7538,198.675,198.7459,5950.0
2016-07-08 15:20:00,252.22,252.3,252.09,252.13,9142.0,198.7302,198.7932,198.6277,198.6592,9142.0
2016-07-08 15:25:00,252.11,252.12,251.84,251.85,9626.0,198.6435,198.6514,198.4307,198.4386,9626.0
2016-07-08 15:30:00,251.81,251.91,251.77,251.91,4699.0,198.4071,198.4859,198.3756,198.4859,4699.0
2016-07-08 15:35:00,251.88,251.95,251.8,251.9,8571.0,198.4623,198.5174,198.3992,198.478,8571.0
2016-07-08 15:40:00,251.88,251.88,251.69,251.75,11262.0,198.4623,198.4623,198.3126,198.3598,11262.0
2016-07-08 15:45:00,251.75,251.93,251.75,251.9,13303.0,198.3598,198.5017,198.3598,198.478,13303.0
2016-07-08 15:50:00,251.9,251.9,251.77,251.9,26986.0,198.478,198.478,198.3756,198.478,26986.0
2016-07-08 15:55:00,251.9,251.9,251.73,251.75,55266.0,198.478,198.478,198.3441,198.3598,55266.0
2016-07-11 09:30:00,252.38,252.98,251.92,252.64,30078.0,198.8562,199.329,198.4938,199.0611,30078.0
2016-07-11 09:35:00,252.61,252.74,252.02,252.32,19023.0,199.0374,199.1399,198.5726,198.8089,19023.0
2016-07-11 09:40:00,252.31,252.67,252.2,252.52,13926.0,198.8011,199.0847,198.7144,198.9665,13926.0
2016-07-11 09:45:00,252.53,253.31,252.36,253.21,20602.0,198.9744,199.589,198.8405,199.5102,20602.0
2016-07-11 09:50:00,253.07,253.07,252.28,252.29,41995.0,199.3999,199.3999,198.7774,198.7853,41995.0
2016-07-11 09:55:00,252.21,253.15,252.08,252.59,24155.0,198.7223,199.4629,198.6198,199.0217,24155.0
2016-07-11 10:00:00,252.62,252.97,252.37,252.51,23650.0,199.0453,199.3211,198.8483,198.9587,23650.0
2016-07-11 10:05:00,252.49,253.09,252.38,252.86,34841.0,198.9429,199.4157,198.8562,199.2344,34841.0
2016-07-11 10:10:00,252.96,253.41,252.82,253.29,30651.0,199.3132,199.6678,199.2029,199.5732,30651.0
2016-07-11 10:15:00,253.27,254.04,253.16,253.98,24981.0,199.5575,200.1642,199.4708,200.1169,24981.0
2016-07-11 10:20:00,254.0,254.08,253.31,254.04,57871.0,200.1327,200.1957,199.589,200.1642,57871.0
2016-07-11 10:25:00,254.04,254.64,254.0,254.64,53003.0,200.1642,200.6369,200.1327,200.6369,53003.0
2016-07-11 10:30:00,254.66,255.12,254.61,254.87,53468.0,200.6527,201.0151,200.6133,200.8182,53468.0
2016-07-11 10:35:00,254.86,255.6,254.85,255.54,27919.0,200.8103,201.3933,200.8024,201.3461,27919.0
2016-07-11 10:40:00,255.57,255.83,255.36,255.37,32721.0,201.3697,201.5746,201.2042,201.2121,32721.0
2016-07-11 10:45:00,255.37,255.48,255.0,255.26,32831.0,201.2121,201.2988,200.9206,201.1254,32831.0
2016-07-11 10:50:00,255.32,255.33,254.86,254.87,33150.0,201.1727,201.1806,200.8103,200.8182,33150.0
2016-07-11 10:55:00,254.88,254.88,254.29,254.4,30274.0,200.826,200.826,200.3612,200.4478,30274.0
2016-07-11 11:00:00,254.4,254.4,254.1,254.35,28069.0,200.4478,200.4478,200.2115,200.4084,28069.0
2016-07-11 11:05:00,254.33,254.82,254.26,254.82,28899.0,200.3927,200.7788,200.3375,200.7788,28899.0
2016-07-11 11:10:00,254.79,255.11,254.63,254.63,27468.0,200.7551,201.0073,200.6291,200.6291,27468.0
2016-07-11 11:15:00,254.6,254.65,254.46,254.59,15315.0,200.6054,200.6448,200.4951,200.5975,15315.0
2016-07-11 11:20:00,254.64,255.04,254.5,254.95,18313.0,200.6369,200.9521,200.5266,200.8812,18313.0
2016-07-11 11:25:00,254.92,255.26,254.83,255.21,20285.0,200.8576,201.1254,200.7866,201.086,20285.0
2016-07-11 11:30:00,255.21,255.36,255.04,255.36,27084.0,201.086,201.2042,200.9521,201.2042,27084.0
2016-07-11 11:35:00,255.36,255.75,255.36,255.69,21730.0,201.2042,201.5115,201.2042,201.4643,21730.0
2016-07-11 11:40:00,255.69,255.76,255.48,255.71,28734.0,201.4643,201.5194,201.2988,201.48,28734.0
2016-07-11 11:45:00,255.76,256.3,255.69,256.28,30929.0,201.5194,201.9449,201.4643,201.9291,30929.0
2016-07-11 11:50:00,256.19,256.34,255.94,256.08,28023.0,201.8582,201.9764,201.6612,201.7715,28023.0
2016-07-11 11:55:00,256.1,256.1,255.08,255.21,22314.0,201.7873,201.7873,200.9836,201.086,22314.0
2016-07-11 12:00:00,255.2,255.28,255.07,255.07,26841.0,201.0782,201.1412,200.9757,200.9757,26841.0
2016-07-11 12:05:00,255.1,255.51,255.0,255.28,24807.0,200.9994,201.3224,200.9206,201.1412,24807.0
2016-07-11 12:10:00,255.25,255.37,254.81,254.88,8320.0,201.1176,201.2121,200.7709,200.826,8320.0
2016-07-11 12:15:00,254.81,254.82,254.5,254.66,13512.0,200.7709,200.7788,200.5266,200.6527,13512.0
2016-07-11 12:20:00,254.76,255.37,254.76,255.37,5894.0,200.7315,201.2121,200.7315,201.2121,5894.0
2016-07-11 12:25:00,255.32,255.51,255.29,255.31,10577.0,201.1727,201.3224,201.1491,201.1648,10577.0
2016-07-11 12:30:00,255.2,255.45,255.11,255.42,9926.0,201.0782,201.2752,201.0073,201.2515,9926.0
2016-07-11 12:35:00,255.42,255.68,255.35,255.45,23235.0,201.2515,201.4564,201.1964,201.2752,23235.0
2016-07-11 12:40:00,255.51,255.66,255.46,255.59,6370.0,201.3224,201.4406,201.283,201.3855,6370.0
2016-07-11 12:45:00,255.57,255.6,255.41,255.44,9560.0,201.3697,201.3933,201.2436,201.2673,9560.0
2016-07-11 12:50:00,255.47,255.99,255.43,255.99,17151.0,201.2909,201.7006,201.2594,201.7006,17151.0
2016-07-11 12:55:00,255.94,255.98,255.54,255.74,36879.0,201.6612,201.6928,201.3461,201.5036,36879.0
2016-07-11 13:00:00,255.78,255.83,255.47,255.54,21022.0,201.5352,201.5746,201.2909,201.3461,21022.0
2016-07-11 13:05:00,255.54,255.68,255.39,255.64,14231.0,201.3461,201.4564,201.2279,201.4249,14231.0
2016-07-11 13:10:00,255.62,255.69,255.28,255.35,6754.0,201.4091,201.4643,201.1412,201.1964,6754.0
2016-07-11 13:15:00,255.29,255.53,255.29,255.47,8098.0,201.1491,201.3382,201.1491,201.2909,8098.0
2016-07-11 13:20:00,255.55,255.71,255.53,255.67,10357.0,201.3539,201.48,201.3382,201.4485,10357.0
2016-07-11 13:25:00,255.71,255.75,255.48,255.51,11821.0,201.48,201.5115,201.2988,201.3224,11821.0
2016-07-11 13:30:00,255.51,255.97,255.5,255.93,10800.0,201.3224,201.6849,201.3145,201.6534,10800.0
2016-07-11 13:35:00,255.97,256.03,255.68,255.83,10610.0,201.6849,201.7321,201.4564,201.5746,10610.0
2016-07-11 13:40:00,255.77,255.83,255.5,255.65,14735.0,201.5273,201.5746,201.3145,201.4327,14735.0
2016-07-11 13:45:00,255.63,255.95,255.51,255.91,19669.0,201.417,201.6691,201.3224,201.6376,19669.0
2016-07-11 13:50:00,255.86,255.93,255.67,255.89,9904.0,201.5982,201.6534,201.4485,201.6218,9904.0
2016-07-11 13:55:00,255.89,256.03,255.68,255.81,11727.0,201.6218,201.7321,201.4564,201.5588,11727.0
2016-07-11 14:00:00,255.8,255.82,255.67,255.67,17967.0,201.5509,201.5667,201.4485,201.4485,17967.0
2016-07-11 14:05:00,255.66,255.66,255.42,255.53,10991.0,201.4406,201.4406,201.2515,201.3382,10991.0
2016-07-11 14:10:00,255.45,255.5,255.28,255.3,11284.0,201.2752,201.3145,201.1412,201.157,11284.0
2016-07-11 14:15:00,255.25,255.35,255.09,255.15,16852.0,201.1176,201.1964,200.9915,201.0388,16852.0
2016-07-11 14:20:00,255.12,255.17,254.95,254.95,8527.0,201.0151,201.0545,200.8812,200.8812,8527.0
2016-07-11 14:25:00,254.98,255.07,254.71,254.91,14283.0,200.9048,200.9757,200.6921,200.8497,14283.0
2016-07-11 14:30:00,254.88,254.96,254.8,254.8,11390.0,200.826,200.8891,200.763,200.763,11390.0
2016-07-11 14:35:00,254.82,254.89,254.71,254.74,6314.0,200.7788,200.8339,200.6921,200.7157,6314.0
2016-07-11 14:40:00,254.74,254.78,254.66,254.66,14719.0,200.7157,200.7472,200.6527,200.6527,14719.0
2016-07-11 14:45:00,254.65,254.7,254.48,254.51,32575.0,200.6448,200.6842,200.5109,200.5345,32575.0
2016-07-11 14:50:00,254.51,254.59,254.47,254.54,17960.0,200.5345,200.5975,200.503,200.5581,17960.0
2016-07-11 14:55:00,254.55,254.64,254.44,254.44,27878.0,200.566,200.6369,200.4793,200.4793,27878.0
2016-07-11 15:00:00,254.46,254.52,254.33,254.42,19742.0,200.4951,200.5424,200.3927,200.4636,19742.0
2016-07-11 15:05:00,254.37,254.58,254.37,254.48,23797.0,200.4242,200.5897,200.4242,200.5109,23797.0
2016-07-11 15:10:00,254.48,254.54,254.43,254.49,18313.0,200.5109,200.5581,200.4715,200.5187,18313.0
2016-07-11 15:15:00,254.52,254.63,254.47,254.48,24731.0,200.5424,200.6291,200.503,200.5109,24731.0
2016-07-11 15:20:00,254.5,254.56,254.46,254.5,12905.0,200.5266,200.5739,200.4951,200.5266,12905.0
2016-07-11 15:25:00,254.5,254.53,254.46,254.51,17399.0,200.5266,200.5503,200.4951,200.5345,17399.0
2016-07-11 15:30:00,254.5,254.54,254.42,254.45,19865.0,200.5266,200.5581,200.4636,200.4872,19865.0
2016-07-11 15:35:00,254.46,254.53,254.43,254.43,16598.0,200.4951,200.5503,200.4715,200.4715,16598.0
2016-07-11 15:40:00,254.43,254.49,254.31,254.37,21467.0,200.4715,200.5187,200.3769,200.4242,21467.0
2016-07-11 15:45:00,254.39,254.54,254.3,254.54,37189.0,200.44,200.5581,200.369,200.5581,37189.0
2016-07-11 15:50:00,254.53,254.53,254.38,254.4,33277.0,200.5503,200.5503,200.4321,200.4478,33277.0
2016-07-11 15:55:00,254.42,254.54,254.3,254.35,101735.0,200.4636,200.5581,200.369,200.4084,101735.0
2016-07-12 09:30:00,255.64,256.29,255.33,256.23,30144.0,201.4249,201.937,201.1806,201.8897,30144.0
2016-07-12 09:35:00,256.38,256.38,255.06,255.26,37526.0,202.0079,202.0079,200.9679,201.1254,37526.0
2016-07-12 09:40:00,255.16,255.26,254.7,255.12,18424.0,201.0467,201.1254,200.6842,201.0151,18424.0
2016-07-12 09:45:00,255.12,255.17,254.45,254.98,20046.0,201.0151,201.0545,200.4872,200.9048,20046.0
2016-07-12 09:50:00,254.98,255.14,254.67,254.95,17511.0,200.9048,201.0309,200.6606,200.8812,17511.0
2016-07-12 09:55:00,254.93,255.16,254.71,254.88,14645.0,200.8654,201.0467,200.6921,200.826,14645.0
2016-07-12 10:00:00,255.03,255.18,254.81,254.85,17049.0,200.9442,201.0624,200.7709,200.8024,17049.0
2016-07-12 10:05:00,254.88,255.24,254.4,255.24,12128.0,200.826,201.1097,200.4478,201.1097,12128.0
2016-07-12 10:10:00,255.23,255.24,255.02,255.18,14882.0,201.1018,201.1097,200.9363,201.0624,14882.0
2016-07-12 10:15:00,255.2,255.39,255.0,255.2,25013.0,201.0782,201.2279,200.9206,201.0782,25013.0
2016-07-12 10:20:00,255.2,255.22,255.0,255.22,11291.0,201.0782,201.0939,200.9206,201.0939,11291.0
2016-07-12 10:25:00,255.19,255.25,254.8,255.03,17239.0,201.0703,201.1176,200.763,200.9442,17239.0
2016-07-12 10:30:00,255.11,255.16,254.85,255.11,12059.0,201.0073,201.0467,200.8024,201.0073,12059.0
2016-07-12 10:35:00,255.15,255.16,254.83,254.93,17014.0,201.0388,201.0467,200.7866,200.8654,17014.0
2016-07-12 10:40:00,254.9,254.96,254.51,254.66,17221.0,200.8418,200.8891,200.5345,200.6527,17221.0
2016-07-12 10:45:00,254.59,254.59,254.2,254.23,31393.0,200.5975,200.5975,200.2902,200.3139,31393.0
2016-07-12 10:50:00,254.25,254.45,254.21,254.21,15610.0,200.3296,200.4872,200.2981,200.2981,15610.0
2016-07-12 10:55:00,254.31,254.84,254.15,254.84,21480.0,200.3769,200.7945,200.2509,200.7945,21480.0
2016-07-12 11:00:00,254.87,255.0,254.73,254.81,13400.0,200.8182,200.9206,200.7078,200.7709,13400.0
2016-07-12 11:05:00,254.83,255.0,254.78,254.99,12000.0,200.7866,200.9206,200.7472,200.9127,12000.0
2016-07-12 11:10:00,254.95,255.02,254.85,254.95,10377.0,200.8812,200.9363,200.8024,200.8812,10377.0
2016-07-12 11:15:00,254.93,255.0,254.92,254.96,6462.0,200.8654,200.9206,200.8576,200.8891,6462.0
2016-07-12 11:20:00,254.98,255.17,254.93,254.93,25505.0,200.9048,201.0545,200.8654,200.8654,25505.0
2016-07-12 11:25:00,254.9,255.0,254.86,254.9,7783.0,200.8418,200.9206,200.8103,200.8418,7783.0
2016-07-12 11:30:00,254.94,255.11,254.84,255.05,10530.0,200.8733,201.0073,200.7945,200.96,10530.0
2016-07-12 11:35:00,255.07,255.08,254.88,254.88,7872.0,200.9757,200.9836,200.826,200.826,7872.0
2016-07-12 11:40:00,254.95,254.98,254.85,254.91,4509.0,200.8812,200.9048,200.8024,200.8497,4509.0
2016-07-12 11:45:00,254.86,255.04,254.85,254.98,8133.0,200.8103,200.9521,200.8024,200.9048,8133.0
2016-07-12 11:50:00,255.0,255.0,254.88,254.91,11628.0,200.9206,200.9206,200.826,200.8497,11628.0
2016-07-12 11:55:00,254.92,254.99,254.81,254.89,9084.0,200.8576,200.9127,200.7709,200.8339,9084.0
2016-07-12 12:00:00,254.86,254.91,254.72,254.88,11396.0,200.8103,200.8497,200.7,200.826,11396.0
2016-07-12 12:05:00,254.88,254.91,254.77,254.86,27147.0,200.826,200.8497,200.7394,200.8103,27147.0
2016-07-12 12:10:00,254.86,254.88,254.81,254.88,19997.0,200.8103,200.826,200.7709,200.826,19997.0
2016-07-12 12:15:00,254.88,254.88,254.74,254.83,9877.0,200.826,200.826,200.7157,200.7866,9877.0
2016-07-12 12:20:00,254.8,254.87,254.75,254.86,8760.0,200.763,200.8182,200.7236,200.8103,8760.0
2016-07-12 12:25:00,254.86,254.87,254.62,254.67,5000.0,200.8103,200.8182,200.6212,200.6606,5000.0
2016-07-12 12:30:00,254.7,254.84,254.69,254.72,8852.0,200.6842,200.7945,200.6763,200.7,8852.0
2016-07-12 12:35:00,254.73,254.73,254.41,254.48,8020.0,200.7078,200.7078,200.4557,200.5109,8020.0
2016-07-12 12:40:00,254.49,254.49,254.34,254.35,10000.0,200.5187,200.5187,200.4006,200.4084,10000.0
2016-07-12 12:45:00,254.39,254.47,254.34,254.35,15536.0,200.44,200.503,200.4006,200.4084,15536.0
2016-07-12 12:50:00,254.35,254.49,254.33,254.38,10236.0,200.4084,200.5187,200.3927,200.4321,10236.0
2016-07-12 12:55:00,254.41,254.48,254.41,254.48,2873.0,200.4557,200.5109,200.4557,200.5109,2873.0
2016-07-12 13:00:00,254.49,254.49,254.3,254.35,3762.0,200.5187,200.5187,200.369,200.4084,3762.0
2016-07-12 13:05:00,254.34,254.41,254.27,254.38,10165.0,200.4006,200.4557,200.3454,200.4321,10165.0
2016-07-12 13:10:00,254.37,254.44,254.27,254.44,9328.0,200.4242,200.4793,200.3454,200.4793,9328.0
2016-07-12 13:15:00,254.48,254.54,254.38,254.49,10855.0,200.5109,200.5581,200.4321,200.5187,10855.0
2016-07-12 13:20:00,254.5,254.5,254.43,254.45,5402.0,200.5266,200.5266,200.4715,200.4872,5402.0
2016-07-12 13:25:00,254.48,254.5,254.42,254.49,3944.0,200.5109,200.5266,200.4636,200.5187,3944.0
2016-07-12 13:30:00,254.5,254.53,254.42,254.49,13325.0,200.5266,200.5503,200.4636,200.5187,13325.0
2016-07-12 13:35:00,254.5,254.54,254.46,254.51,10276.0,200.5266,200.5581,200.4951,200.5345,10276.0
2016-07-12 13:40:00,254.48,254.6,254.48,254.53,11969.0,200.5109,200.6054,200.5109,200.5503,11969.0
2016-07-12 13:45:00,254.51,254.52,254.31,254.31,7600.0,200.5345,200.5424,200.3769,200.3769,7600.0
2016-07-12 13:50:00,254.35,254.43,254.13,254.21,17011.0,200.4084,200.4715,200.2351,200.2981,17011.0
2016-07-12 13:55:00,254.16,254.2,254.03,254.17,10748.0,200.2587,200.2902,200.1563,200.2666,10748.0
2016-07-12 14:00:00,254.21,254.44,254.18,254.42,9516.0,200.2981,200.4793,200.2745,200.4636,9516.0
2016-07-12 14:05:00,254.43,254.46,254.32,254.44,12858.0,200.4715,200.4951,200.3848,200.4793,12858.0
2016-07-12 14:10:00,254.48,254.51,254.41,254.45,14057.0,200.5109,200.5345,200.4557,200.4872,14057.0
2016-07-12 14:15:00,254.46,254.65,254.46,254.65,18242.0,200.4951,200.6448,200.4951,200.6448,18242.0
2016-07-12 14:20:00,254.64,254.85,254.42,254.84,25537.0,200.6369,200.8024,200.4636,200.7945,25537.0
2016-07-12 14:25:00,254.79,254.94,254.78,254.89,15479.0,200.7551,200.8733,200.7472,200.8339,15479.0
2016-07-12 14:30:00,254.86,255.03,254.86,255.03,15134.0,200.8103,200.9442,200.8103,200.9442,15134.0
2016-07-12 14:35:00,255.03,255.04,254.84,254.93,20625.0,200.9442,200.9521,200.7945,200.8654,20625.0
2016-07-12 14:40:00,254.95,255.24,254.95,255.24,11421.0,200.8812,201.1097,200.8812,201.1097,11421.0
2016-07-12 14:45:00,255.21,255.37,255.17,255.22,17514.0,201.086,201.2121,201.0545,201.0939,17514.0
2016-07-12 14:50:00,255.22,255.32,254.75,254.76,16218.0,201.0939,201.1727,200.7236,200.7315,16218.0
2016-07-12 14:55:00,254.77,254.98,254.66,254.91,13461.0,200.7394,200.9048,200.6527,200.8497,13461.0
2016-07-12 15:00:00,254.86,254.93,254.76,254.82,11013.0,200.8103,200.8654,200.7315,200.7788,11013.0
2016-07-12 15:05:00,254.8,254.82,254.55,254.55,16427.0,200.763,200.7788,200.566,200.566,16427.0
2016-07-12 15:10:00,254.55,254.66,254.41,254.42,19159.0,200.566,200.6527,200.4557,200.4636,19159.0
2016-07-12 15:15:00,254.46,254.55,254.33,254.53,15225.0,200.4951,200.566,200.3927,200.5503,15225.0
2016-07-12 15:20:00,254.54,254.63,254.5,254.61,17913.0,200.5581,200.6291,200.5266,200.6133,17913.0
2016-07-12 15:25:00,254.62,254.62,254.48,254.54,15251.0,200.6212,200.6212,200.5109,200.5581,15251.0
2016-07-12 15:30:00,254.55,254.78,254.54,254.73,33062.0,200.566,200.7472,200.5581,200.7078,33062.0
2016-07-12 15:35:00,254.68,254.71,254.53,254.53,14591.0,200.6684,200.6921,200.5503,200.5503,14591.0
2016-07-12 15:40:00,254.53,254.62,254.51,254.56,17232.0,200.5503,200.6212,200.5345,200.5739,17232.0
2016-07-12 15:45:00,254.55,254.82,254.49,254.75,47570.0,200.566,200.7788,200.5187,200.7236,47570.0
2016-07-12 15:50:00,254.78,254.79,254.51,254.67,33629.0,200.7472,200.7551,200.5345,200.6606,33629.0
2016-07-12 15:55:00,254.67,255.0,254.66,254.79,89116.0,200.6606,200.9206,200.6527,200.7551,89116.0
2016-07-13 09:30:00,255.1,255.7,254.92,255.7,27881.0,200.9994,201.4721,200.8576,201.4721,27881.0
2016-07-13 09:35:00,255.64,256.19,255.36,255.79,44042.0,201.4249,201.8582,201.2042,201.543,44042.0
2016-07-13 09:40:00,255.78,256.41,255.78,256.01,15859.0,201.5352,202.0316,201.5352,201.7164,15859.0
2016-07-13 09:45:00,256.04,256.44,256.03,256.12,19369.0,201.74,202.0552,201.7321,201.8031,19369.0
2016-07-13 09:50:00,256.23,256.27,255.73,255.81,26529.0,201.8897,201.9212,201.4958,201.5588,26529.0
2016-07-13 09:55:00,255.84,256.06,255.46,255.77,19571.0,201.5824,201.7558,201.283,201.5273,19571.0
2016-07-13 10:00:00,255.77,255.77,255.39,255.66,20515.0,201.5273,201.5273,201.2279,201.4406,20515.0
2016-07-13 10:05:00,255.65,255.88,255.38,255.4,11801.0,201.4327,201.614,201.22,201.2358,11801.0
2016-07-13 10:10:00,255.39,255.53,255.12,255.12,16554.0,201.2279,201.3382,201.0151,201.0151,16554.0
2016-07-13 10:15:00,255.17,255.86,255.16,255.8,12736.0,201.0545,201.5982,201.0467,201.5509,12736.0
2016-07-13 10:20:00,255.79,255.93,255.68,255.9,8874.0,201.543,201.6534,201.4564,201.6297,8874.0
2016-07-13 10:25:00,255.84,255.88,255.46,255.55,19293.0,201.5824,201.614,201.283,201.3539,19293.0
2016-07-13 10:30:00,255.59,255.84,255.47,255.71,23170.0,201.3855,201.5824,201.2909,201.48,23170.0
2016-07-13 10:35:00,255.74,255.8,255.46,255.66,18731.0,201.5036,201.5509,201.283,201.4406,18731.0
2016-07-13 10:40:00,255.62,255.73,255.51,255.73,13365.0,201.4091,201.4958,201.3224,201.4958,13365.0
2016-07-13 10:45:00,255.69,255.99,255.68,255.93,9436.0,201.4643,201.7006,201.4564,201.6534,9436.0
2016-07-13 10:50:00,255.87,256.0,255.75,255.81,27059.0,201.6061,201.7085,201.5115,201.5588,27059.0
2016-07-13 10:55:00,255.8,256.22,255.77,256.22,15152.0,201.5509,201.8819,201.5273,201.8819,15152.0
2016-07-13 11:00:00,256.17,256.26,255.85,255.91,37418.0,201.8425,201.9134,201.5903,201.6376,37418.0
2016-07-13 11:05:00,255.9,256.04,255.83,255.84,24447.0,201.6297,201.74,201.5746,201.5824,24447.0
2016-07-13 11:10:00,255.82,255.84,255.66,255.83,10719.0,201.5667,201.5824,201.4406,201.5746,10719.0
2016-07-13 11:15:00,255.84,255.94,255.66,255.86,13225.0,201.5824,201.6612,201.4406,201.5982,13225.0
2016-07-13 11:20:00,255.9,255.92,255.68,255.68,13768.0,201.6297,201.6455,201.4564,201.4564,13768.0
2016-07-13 11:25:00,255.7,255.78,255.46,255.53,16481.0,201.4721,201.5352,201.283,201.3382,16481.0
2016-07-13 11:30:00,255.51,255.73,255.43,255.61,17041.0,201.3224,201.4958,201.2594,201.4012,17041.0
2016-07-13 11:35:00,255.59,255.61,255.4,255.42,7629.0,201.3855,201.4012,201.2358,201.2515,7629.0
2016-07-13 11:40:00,255.45,255.55,255.39,255.39,8343.0,201.2752,201.3539,201.2279,201.2279,8343.0
2016-07-13 11:45:00,255.35,255.35,255.12,255.18,8296.0,201.1964,201.1964,201.0151,201.0624,8296.0
2016-07-13 11:50:00,255.1,255.42,255.1,255.3,17714.0,200.9994,201.2515,200.9994,201.157,17714.0
2016-07-13 11:55:00,255.26,255.26,254.99,255.01,11327.0,201.1254,201.1254,200.9127,200.9285,11327.0
2016-07-13 12:00:00,255.1,255.24,254.96,255.18,5281.0,200.9994,201.1097,200.8891,201.0624,5281.0
2016-07-13 12:05:00,255.23,255.65,255.17,255.48,19550.0,201.1018,201.4327,201.0545,201.2988,19550.0
2016-07-13 12:10:00,255.47,255.75,255.34,255.34,18917.0,201.2909,201.5115,201.1885,201.1885,18917.0
2016-07-13 12:15:00,255.4,255.53,255.19,255.43,22115.0,201.2358,201.3382,201.0703,201.2594,22115.0
2016-07-13 12:20:00,255.35,255.52,255.34,255.48,37775.0,201.1964,201.3303,201.1885,201.2988,37775.0
2016-07-13 12:25:00,255.53,255.56,255.24,255.26,8060.0,201.3382,201.3618,201.1097,201.1254,8060.0
2016-07-13 12:30:00,255.22,255.36,255.08,255.35,4579.0,201.0939,201.2042,200.9836,201.1964,4579.0
2016-07-13 12:35:00,255.38,255.57,255.33,255.57,7539.0,201.22,201.3697,201.1806,201.3697,7539.0
2016-07-13 12:40:00,255.57,255.72,255.43,255.71,22130.0,201.3697,201.4879,201.2594,201.48,22130.0
2016-07-13 12:45:00,255.75,255.85,255.58,255.71,14690.0,201.5115,201.5903,201.3776,201.48,14690.0
2016-07-13 12:50:00,255.75,255.88,255.62,255.85,24284.0,201.5115,201.614,201.4091,201.5903,24284.0
2016-07-13 12:55:00,255.83,256.11,255.83,256.11,18949.0,201.5746,201.7952,201.5746,201.7952,18949.0
2016-07-13 13:00:00,256.13,256.29,255.99,256.11,28031.0,201.8109,201.937,201.7006,201.7952,28031.0
2016-07-13 13:05:00,256.09,256.09,255.84,255.85,25830.0,201.7794,201.7794,201.5824,201.5903,25830.0
2016-07-13 13:10:00,255.87,256.03,255.76,255.87,16768.0,201.6061,201.7321,201.5194,201.6061,16768.0
2016-07-13 13:15:00,255.92,256.0,255.79,255.97,14804.0,201.6455,201.7085,201.543,201.6849,14804.0
2016-07-13 13:20:00,255.97,256.01,255.71,255.72,22029.0,201.6849,201.7164,201.48,201.4879,22029.0
2016-07-13 13:25:00,255.67,255.71,255.47,255.55,15982.0,201.4485,201.48,201.2909,201.3539,15982.0
2016-07-13 13:30:00,255.51,255.7,255.43,255.7,17825.0,201.3224,201.4721,201.2594,201.4721,17825.0
2016-07-13 13:35:00,255.65,255.77,255.47,255.65,10632.0,201.4327,201.5273,201.2909,201.4327,10632.0
2016-07-13 13:40:00,255.69,255.75,255.55,255.63,9395.0,201.4643,201.5115,201.3539,201.417,9395.0
2016-07-13 13:45:00,255.67,255.85,255.62,255.69,8767.0,201.4485,201.5903,201.4091,201.4643,8767.0
2016-07-13 13:50:00,255.69,255.76,255.5,255.69,16663.0,201.4643,201.5194,201.3145,201.4643,16663.0
2016-07-13 13:55:00,255.69,255.7,255.52,255.55,7095.0,201.4643,201.4721,201.3303,201.3539,7095.0
2016-07-13 14:00:00,255.54,255.67,255.45,255.63,6850.0,201.3461,201.4485,201.2752,201.417,6850.0
2016-07-13 14:05:00,255.65,255.76,255.53,255.76,8263.0,201.4327,201.5194,201.3382,201.5194,8263.0
2016-07-13 14:10:00,255.76,255.84,255.67,255.76,14532.0,201.5194,201.5824,201.4485,201.5194,14532.0
2016-07-13 14:15:00,255.74,255.75,255.62,255.75,33650.0,201.5036,201.5115,201.4091,201.5115,33650.0
2016-07-13 14:20:00,255.76,255.88,255.52,255.6,20491.0,201.5194,201.614,201.3303,201.3933,20491.0
2016-07-13 14:25:00,255.6,255.66,255.54,255.61,8460.0,201.3933,201.4406,201.3461,201.4012,8460.0
2016-07-13 14:30:00,255.63,255.78,255.59,255.7,11738.0,201.417,201.5352,201.3855,201.4721,11738.0
2016-07-13 14:35:00,255.69,255.73,255.56,255.57,7099.0,201.4643,201.4958,201.3618,201.3697,7099.0
2016-07-13 14:40:00,255.61,255.84,255.61,255.79,7734.0,201.4012,201.5824,201.4012,201.543,7734.0
2016-07-13 14:45:00,255.76,255.81,255.68,255.78,11050.0,201.5194,201.5588,201.4564,201.5352,11050.0
2016-07-13 14:50:00,255.71,255.81,255.66,255.74,7206.0,201.48,201.5588,201.4406,201.5036,7206.0
2016-07-13 14:55:00,255.8,255.9,255.77,255.77,12478.0,201.5509,201.6297,201.5273,201.5273,12478.0
2016-07-13 15:00:00,255.77,255.99,255.76,255.96,25414.0,201.5273,201.7006,201.5194,201.677,25414.0
2016-07-13 15:05:00,255.96,255.96,255.8,255.83,11954.0,201.677,201.677,201.5509,201.5746,11954.0
2016-07-13 15:10:00,255.83,255.92,255.59,255.68,16511.0,201.5746,201.6455,201.3855,201.4564,16511.0
2016-07-13 15:15:00,255.67,255.74,255.53,255.7,18861.0,201.4485,201.5036,201.3382,201.4721,18861.0
2016-07-13 15:20:00,255.73,255.84,255.68,255.76,15753.0,201.4958,201.5824,201.4564,201.5194,15753.0
2016-07-13 15:25:00,255.73,255.74,255.56,255.59,9546.0,201.4958,201.5036,201.3618,201.3855,9546.0
2016-07-13 15:30:00,255.54,255.84,255.51,255.84,18080.0,201.3461,201.5824,201.3224,201.5824,18080.0
2016-07-13 15:35:00,255.84,256.06,255.81,256.06,11043.0,201.5824,201.7558,201.5588,201.7558,11043.0
2016-07-13 15:40:00,256.01,256.19,256.01,256.07,21913.0,201.7164,201.8582,201.7164,201.7637,21913.0
2016-07-13 15:45:00,256.07,256.28,256.06,256.23,22288.0,201.7637,201.9291,201.7558,201.8897,22288.0
2016-07-13 15:50:00,256.21,256.21,255.88,255.99,40405.0,201.874,201.874,201.614,201.7006,40405.0
2016-07-13 15:55:00,255.98,256.02,255.79,255.81,41840.0,201.6928,201.7243,201.543,201.5588,41840.0
2016-07-14 09:30:00,257.19,257.65,257.0,257.13,27702.0,202.6461,203.0086,202.4964,202.5989,27702.0
2016-07-14 09:35:00,257.11,257.94,256.75,256.93,25628.0,202.5831,203.2371,202.2995,202.4413,25628.0
2016-07-14 09:40:00,256.78,256.83,255.95,256.03,22972.0,202.3231,202.3625,201.6691,201.7321,22972.0
2016-07-14 09:45:00,256.0,256.4,255.71,255.8,24960.0,201.7085,202.0237,201.48,201.5509,24960.0
2016-07-14 09:50:00,255.83,255.85,255.47,255.55,16609.0,201.5746,201.5903,201.2909,201.3539,16609.0
2016-07-14 09:55:00,255.63,255.88,255.46,255.54,24514.0,201.417,201.614,201.283,201.3461,24514.0
2016-07-14 10:00:00,255.54,255.72,255.44,255.56,11512.0,201.3461,201.4879,201.2673,201.3618,11512.0
2016-07-14 10:05:00,255.53,256.25,255.53,256.25,22250.0,201.3382,201.9055,201.3382,201.9055,22250.0
2016-07-14 10:10:00,256.24,256.28,255.82,255.85,16707.0,201.8976,201.9291,201.5667,201.5903,16707.0
2016-07-14 10:15:00,255.88,255.95,255.53,255.73,16743.0,201.614,201.6691,201.3382,201.4958,16743.0
2016-07-14 10:20:00,255.73,255.9,255.62,255.83,13820.0,201.4958,201.6297,201.4091,201.5746,13820.0
2016-07-14 10:25:00,255.82,256.02,255.81,255.92,28262.0,201.5667,201.7243,201.5588,201.6455,28262.0
2016-07-14 10:30:00,255.96,256.02,255.65,255.76,12906.0,201.677,201.7243,201.4327,201.5194,12906.0
2016-07-14 10:35:00,255.75,255.91,255.45,255.45,11347.0,201.5115,201.6376,201.2752,201.2752,11347.0
2016-07-14 10:40:00,255.48,255.5,255.04,255.13,10452.0,201.2988,201.3145,200.9521,201.023,10452.0
2016-07-14 10:45:00,255.13,255.21,255.04,255.04,7864.0,201.023,201.086,200.9521,200.9521,7864.0
2016-07-14 10:50:00,255.09,255.45,254.93,255.25,14204.0,200.9915,201.2752,200.8654,201.1176,14204.0
2016-07-14 10:55:00,255.27,255.5,255.08,255.49,13700.0,201.1333,201.3145,200.9836,201.3067,13700.0
2016-07-14 11:00:00,255.48,255.7,255.37,255.66,11378.0,201.2988,201.4721,201.2121,201.4406,11378.0
2016-07-14 11:05:00,255.69,255.8,255.51,255.53,10118.0,201.4643,201.5509,201.3224,201.3382,10118.0
2016-07-14 11:10:00,255.55,255.58,255.39,255.51,9435.0,201.3539,201.3776,201.2279,201.3224,9435.0
2016-07-14 11:15:00,255.48,255.64,255.42,255.52,16871.0,201.2988,201.4249,201.2515,201.3303,16871.0
2016-07-14 11:20:00,255.58,255.7,255.51,255.52,14153.0,201.3776,201.4721,201.3224,201.3303,14153.0
2016-07-14 11:25:00,255.5,255.55,255.37,255.41,9446.0,201.3145,201.3539,201.2121,201.2436,9446.0
2016-07-14 11:30:00,255.44,255.47,255.2,255.22,10605.0,201.2673,201.2909,201.0782,201.0939,10605.0
2016-07-14 11:35:00,255.24,255.28,255.06,255.16,9266.0,201.1097,201.1412,200.9679,201.0467,9266.0
2016-07-14 11:40:00,255.16,255.21,255.01,255.13,8238.0,201.0467,201.086,200.9285,201.023,8238.0
2016-07-14 11:45:00,255.1,255.44,255.1,255.42,4069.0,200.9994,201.2673,200.9994,201.2515,4069.0
2016-07-14 11:50:00,255.39,255.47,255.27,255.46,4577.0,201.2279,201.2909,201.1333,201.283,4577.0
2016-07-14 11:55:00,255.43,255.47,255.21,255.21,6772.0,201.2594,201.2909,201.086,201.086,6772.0
2016-07-14 12:00:00,255.23,255.44,255.18,255.38,7057.0,201.1018,201.2673,201.0624,201.22,7057.0
2016-07-14 12:05:00,255.36,255.46,255.34,255.36,5450.0,201.2042,201.283,201.1885,201.2042,5450.0
2016-07-14 12:10:00,255.4,255.54,255.37,255.44,16641.0,201.2358,201.3461,201.2121,201.2673,16641.0
2016-07-14 12:15:00,255.49,255.5,255.38,255.48,10017.0,201.3067,201.3145,201.22,201.2988,10017.0
2016-07-14 12:20:00,255.47,255.59,255.21,255.21,12796.0,201.2909,201.3855,201.086,201.086,12796.0
2016-07-14 12:25:00,255.26,255.31,255.18,255.24,13619.0,201.1254,201.1648,201.0624,201.1097,13619.0
2016-07-14 12:30:00,255.21,255.22,254.99,255.09,12700.0,201.086,201.0939,200.9127,200.9915,12700.0
2016-07-14 12:35:00,255.07,255.47,255.07,255.47,2557.0,200.9757,201.2909,200.9757,201.2909,2557.0
2016-07-14 12:40:00,255.48,255.56,255.27,255.32,6260.0,201.2988,201.3618,201.1333,201.1727,6260.0
2016-07-14 12:45:00,255.35,255.35,255.14,255.17,3418.0,201.1964,201.1964,201.0309,201.0545,3418.0
2016-07-14 12:50:00,255.19,255.2,255.02,255.2,6650.0,201.0703,201.0782,200.9363,201.0782,6650.0
2016-07-14 12:55:00,255.19,255.35,255.18,255.35,5311.0,201.0703,201.1964,201.0624,201.1964,5311.0
2016-07-14 13:00:00,255.32,255.35,255.17,255.2,3678.0,201.1727,201.1964,201.0545,201.0782,3678.0
2016-07-14 13:05:00,255.13,255.22,255.08,255.2,4144.0,201.023,201.0939,200.9836,201.0782,4144.0
2016-07-14 13:10:00,255.2,255.22,254.86,254.86,13167.0,201.0782,201.0939,200.8103,200.8103,13167.0
2016-07-14 13:15:00,254.9,254.91,254.7,254.88,5457.0,200.8418,200.8497,200.6842,200.826,5457.0
2016-07-14 13:20:00,254.85,255.03,254.85,255.01,4450.0,200.8024,200.9442,200.8024,200.9285,4450.0
2016-07-14 13:25:00,255.05,255.23,254.94,255.19,11914.0,200.96,201.1018,200.8733,201.0703,11914.0
2016-07-14 13:30:00,255.19,255.24,254.97,255.0,7915.0,201.0703,201.1097,200.8969,200.9206,7915.0
2016-07-14 13:35:00,255.0,255.24,255.0,255.19,3400.0,200.9206,201.1097,200.9206,201.0703,3400.0
2016-07-14 13:40:00,255.18,255.3,255.14,255.23,4800.0,201.0624,201.157,201.0309,201.1018,4800.0
2016-07-14 13:45:00,255.21,255.36,255.18,255.21,7101.0,201.086,201.2042,201.0624,201.086,7101.0
2016-07-14 13:50:00,255.18,255.24,255.05,255.12,11420.0,201.0624,201.1097,200.96,201.0151,11420.0
2016-07-14 13:55:00,255.07,255.18,255.07,255.07,4948.0,200.9757,201.0624,200.9757,200.9757,4948.0
2016-07-14 14:00:00,255.09,255.18,254.93,255.06,10536.0,200.9915,201.0624,200.8654,200.9679,10536.0
2016-07-14 14:05:00,255.1,255.32,255.01,255.2,12713.0,200.9994,201.1727,200.9285,201.0782,12713.0
2016-07-14 14:10:00,255.22,255.48,255.12,255.4,11029.0,201.0939,201.2988,201.0151,201.2358,11029.0
2016-07-14 14:15:00,255.43,255.79,255.43,255.7,5928.0,201.2594,201.543,201.2594,201.4721,5928.0
2016-07-14 14:20:00,255.68,255.74,255.49,255.51,15916.0,201.4564,201.5036,201.3067,201.3224,15916.0
2016-07-14 14:25:00,255.5,255.55,255.29,255.54,11097.0,201.3145,201.3539,201.1491,201.3461,11097.0
2016-07-14 14:30:00,255.53,255.62,255.2,255.27,10666.0,201.3382,201.4091,201.0782,201.1333,10666.0
2016-07-14 14:35:00,255.23,255.41,255.13,255.13,8151.0,201.1018,201.2436,201.023,201.023,8151.0
2016-07-14 14:40:00,255.21,255.32,255.06,255.14,10164.0,201.086,201.1727,200.9679,201.0309,10164.0
2016-07-14 14:45:00,255.23,255.49,255.21,255.43,9892.0,201.1018,201.3067,201.086,201.2594,9892.0
2016-07-14 14:50:00,255.42,255.5,255.34,255.45,5874.0,201.2515,201.3145,201.1885,201.2752,5874.0
2016-07-14 14:55:00,255.42,255.55,255.4,255.53,15422.0,201.2515,201.3539,201.2358,201.3382,15422.0
2016-07-14 15:00:00,255.52,255.61,255.36,255.61,9818.0,201.3303,201.4012,201.2042,201.4012,9818.0
2016-07-14 15:05:00,255.64,255.88,255.57,255.8,8706.0,201.4249,201.614,201.3697,201.5509,8706.0
2016-07-14 15:10:00,255.84,255.84,255.63,255.81,10229.0,201.5824,201.5824,201.417,201.5588,10229.0
2016-07-14 15:15:00,255.88,255.88,255.65,255.69,13578.0,201.614,201.614,201.4327,201.4643,13578.0
2016-07-14 15:20:00,255.76,255.88,255.68,255.86,10560.0,201.5194,201.614,201.4564,201.5982,10560.0
2016-07-14 15:25:00,255.83,256.0,255.83,255.89,11434.0,201.5746,201.7085,201.5746,201.6218,11434.0
2016-07-14 15:30:00,255.94,256.07,255.92,255.97,12970.0,201.6612,201.7637,201.6455,201.6849,12970.0
2016-07-14 15:35:00,255.99,256.01,255.82,255.94,18800.0,201.7006,201.7164,201.5667,201.6612,18800.0
2016-07-14 15:40:00,255.94,255.94,255.48,255.57,21308.0,201.6612,201.6612,201.2988,201.3697,21308.0
2016-07-14 15:45:00,255.65,255.95,255.57,255.89,26585.0,201.4327,201.6691,201.3697,201.6218,26585.0
2016-07-14 15:50:00,255.89,255.98,255.81,255.88,24031.0,201.6218,201.6928,201.5588,201.614,24031.0
2016-07-14 15:55:00,255.89,255.99,255.86,255.89,38820.0,201.6218,201.7006,201.5982,201.6218,38820.0
2016-07-15 09:30:00,257.11,257.62,256.81,257.56,89106.0,202.5831,202.9849,202.3467,202.9377,89106.0
2016-07-15 09:35:00,257.5,257.56,256.48,257.04,15772.0,202.8904,202.9377,202.0867,202.528,15772.0
2016-07-15 09:40:00,257.08,257.12,256.8,256.81,16879.0,202.5595,202.591,202.3388,202.3467,16879.0
2016-07-15 09:45:00,256.77,256.89,256.43,256.44,10645.0,202.3152,202.4098,202.0473,202.0552,10645.0
2016-07-15 09:50:00,256.57,256.72,256.21,256.3,9865.0,202.1576,202.2758,201.874,201.9449,9865.0
2016-07-15 09:55:00,256.4,256.42,256.19,256.19,7336.0,202.0237,202.0394,201.8582,201.8582,7336.0
2016-07-15 10:00:00,256.3,256.59,256.11,256.2,14896.0,201.9449,202.1734,201.7952,201.8661,14896.0
2016-07-15 10:05:00,256.24,256.35,256.1,256.31,9943.0,201.8976,201.9843,201.7873,201.9528,9943.0
2016-07-15 10:10:00,256.36,256.89,256.35,256.87,7355.0,201.9922,202.4098,201.9843,202.394,7355.0
2016-07-15 10:15:00,256.94,257.53,256.93,257.04,20794.0,202.4492,202.914,202.4413,202.528,20794.0
2016-07-15 10:20:00,257.12,257.28,256.52,256.6,16396.0,202.591,202.7171,202.1182,202.1813,16396.0
2016-07-15 10:25:00,256.69,256.81,256.3,256.48,24886.0,202.2522,202.3467,201.9449,202.0867,24886.0
2016-07-15 10:30:00,256.47,257.03,256.46,256.93,18568.0,202.0788,202.5201,202.071,202.4413,18568.0
2016-07-15 10:35:00,256.93,256.99,256.77,256.88,9050.0,202.4413,202.4886,202.3152,202.4019,9050.0
2016-07-15 10:40:00,256.91,256.93,256.68,256.77,11550.0,202.4255,202.4413,202.2443,202.3152,11550.0
2016-07-15 10:45:00,256.77,257.17,256.76,257.11,7635.0,202.3152,202.6304,202.3073,202.5831,7635.0
2016-07-15 10:50:00,257.13,257.22,257.03,257.07,8591.0,202.5989,202.6698,202.5201,202.5516,8591.0
2016-07-15 10:55:00,257.11,257.34,257.09,257.22,13685.0,202.5831,202.7643,202.5673,202.6698,13685.0
2016-07-15 11:00:00,257.22,257.23,256.95,256.95,15000.0,202.6698,202.6777,202.457,202.457,15000.0
2016-07-15 11:05:00,256.97,256.97,256.8,256.87,7889.0,202.4728,202.4728,202.3388,202.394,7889.0
2016-07-15 11:10:00,256.88,257.04,256.81,256.94,5778.0,202.4019,202.528,202.3467,202.4492,5778.0
2016-07-15 11:15:00,256.99,257.04,256.91,256.99,8090.0,202.4886,202.528,202.4255,202.4886,8090.0
2016-07-15 11:20:00,256.9,256.94,256.67,256.83,8509.0,202.4176,202.4492,202.2364,202.3625,8509.0
2016-07-15 11:25:00,256.84,256.87,256.74,256.86,2826.0,202.3704,202.394,202.2916,202.3861,2826.0
2016-07-15 11:30:00,256.83,256.94,256.7,256.75,9131.0,202.3625,202.4492,202.2601,202.2995,9131.0
2016-07-15 11:35:00,256.76,256.78,256.57,256.61,12300.0,202.3073,202.3231,202.1576,202.1891,12300.0
2016-07-15 11:40:00,256.59,256.64,256.48,256.58,11251.0,202.1734,202.2128,202.0867,202.1655,11251.0
2016-07-15 11:45:00,256.55,256.73,256.54,256.73,5626.0,202.1419,202.2837,202.134,202.2837,5626.0
2016-07-15 11:50:00,256.75,256.78,256.53,256.77,4680.0,202.2995,202.3231,202.1261,202.3152,4680.0
2016-07-15 11:55:00,256.73,256.73,256.6,256.65,6488.0,202.2837,202.2837,202.1813,202.2207,6488.0
2016-07-15 12:00:00,256.63,256.84,256.63,256.76,8052.0,202.2049,202.3704,202.2049,202.3073,8052.0
2016-07-15 12:05:00,256.8,256.87,256.75,256.78,4701.0,202.3388,202.394,202.2995,202.3231,4701.0
2016-07-15 12:10:00,256.88,256.88,256.7,256.75,4614.0,202.4019,202.4019,202.2601,202.2995,4614.0
2016-07-15 12:15:00,256.71,256.88,256.67,256.84,3942.0,202.2679,202.4019,202.2364,202.3704,3942.0
2016-07-15 12:20:00,256.8,256.85,256.57,256.81,6072.0,202.3388,202.3782,202.1576,202.3467,6072.0
2016-07-15 12:25:00,256.74,256.76,256.52,256.52,3255.0,202.2916,202.3073,202.1182,202.1182,3255.0
2016-07-15 12:30:00,256.55,256.55,256.34,256.34,6200.0,202.1419,202.1419,201.9764,201.9764,6200.0
2016-07-15 12:35:00,256.31,256.4,256.14,256.18,6589.0,201.9528,202.0237,201.8188,201.8503,6589.0
2016-07-15 12:40:00,256.2,256.37,256.2,256.36,8020.0,201.8661,202.0,201.8661,201.9922,8020.0
2016-07-15 12:45:00,256.4,256.41,256.26,256.39,3270.0,202.0237,202.0316,201.9134,202.0158,3270.0
2016-07-15 12:50:00,256.36,256.42,256.32,256.42,2782.0,201.9922,202.0394,201.9606,202.0394,2782.0
2016-07-15 12:55:00,256.41,256.44,256.23,256.29,5650.0,202.0316,202.0552,201.8897,201.937,5650.0
2016-07-15 13:00:00,256.3,256.43,256.25,256.26,8024.0,201.9449,202.0473,201.9055,201.9134,8024.0
2016-07-15 13:05:00,256.26,256.33,256.2,256.22,7150.0,201.9134,201.9685,201.8661,201.8819,7150.0
2016-07-15 13:10:00,256.23,256.29,256.2,256.21,17098.0,201.8897,201.937,201.8661,201.874,17098.0
2016-07-15 13:15:00,256.23,256.43,256.2,256.37,7761.0,201.8897,202.0473,201.8661,202.0,7761.0
2016-07-15 13:20:00,256.4,256.48,256.33,256.43,7800.0,202.0237,202.0867,201.9685,202.0473,7800.0
2016-07-15 13:25:00,256.42,256.63,256.37,256.57,7156.0,202.0394,202.2049,202.0,202.1576,7156.0
2016-07-15 13:30:00,256.62,256.67,256.57,256.66,6312.0,202.197,202.2364,202.1576,202.2285,6312.0
2016-07-15 13:35:00,256.69,256.69,256.53,256.68,8408.0,202.2522,202.2522,202.1261,202.2443,8408.0
2016-07-15 13:40:00,256.67,256.89,256.66,256.88,8955.0,202.2364,202.4098,202.2285,202.4019,8955.0
2016-07-15 13:45:00,256.87,256.99,256.86,256.96,8110.0,202.394,202.4886,202.3861,202.4649,8110.0
2016-07-15 13:50:00,256.97,256.97,256.86,256.94,10686.0,202.4728,202.4728,202.3861,202.4492,10686.0
2016-07-15 13:55:00,256.94,256.94,256.82,256.88,9300.0,202.4492,202.4492,202.3546,202.4019,9300.0
2016-07-15 14:00:00,256.89,257.2,256.86,257.13,17899.0,202.4098,202.654,202.3861,202.5989,17899.0
2016-07-15 14:05:00,257.15,257.16,257.06,257.1,6636.0,202.6146,202.6225,202.5437,202.5752,6636.0
2016-07-15 14:10:00,257.09,257.19,257.08,257.08,17016.0,202.5673,202.6461,202.5595,202.5595,17016.0
2016-07-15 14:15:00,257.1,257.1,256.9,256.92,11101.0,202.5752,202.5752,202.4176,202.4334,11101.0
2016-07-15 14:20:00,256.9,256.9,256.64,256.64,16861.0,202.4176,202.4176,202.2128,202.2128,16861.0
2016-07-15 14:25:00,256.66,256.68,256.57,256.64,11889.0,202.2285,202.2443,202.1576,202.2128,11889.0
2016-07-15 14:30:00,256.63,256.74,256.6,256.71,17588.0,202.2049,202.2916,202.1813,202.2679,17588.0
2016-07-15 14:35:00,256.68,256.68,256.5,256.55,13293.0,202.2443,202.2443,202.1025,202.1419,13293.0
2016-07-15 14:40:00,256.56,256.69,256.55,256.58,9195.0,202.1497,202.2522,202.1419,202.1655,9195.0
2016-07-15 14:45:00,256.57,256.75,256.57,256.66,10742.0,202.1576,202.2995,202.1576,202.2285,10742.0
2016-07-15 14:50:00,256.66,256.8,256.61,256.72,11353.0,202.2285,202.3388,202.1891,202.2758,11353.0
2016-07-15 14:55:00,256.71,256.81,256.69,256.69,10443.0,202.2679,202.3467,202.2522,202.2522,10443.0
2016-07-15 15:00:00,256.7,256.78,256.66,256.66,9864.0,202.2601,202.3231,202.2285,202.2285,9864.0
2016-07-15 15:05:00,256.66,256.7,256.56,256.62,13630.0,202.2285,202.2601,202.1497,202.197,13630.0
2016-07-15 15:10:00,256.65,256.77,256.62,256.65,11381.0,202.2207,202.3152,202.197,202.2207,11381.0
2016-07-15 15:15:00,256.66,256.74,256.57,256.65,16283.0,202.2285,202.2916,202.1576,202.2207,16283.0
2016-07-15 15:20:00,256.64,256.75,256.61,256.67,12755.0,202.2128,202.2995,202.1891,202.2364,12755.0
2016-07-15 15:25:00,256.67,256.77,256.56,256.7,20313.0,202.2364,202.3152,202.1497,202.2601,20313.0
2016-07-15 15:30:00,256.7,256.77,256.65,256.75,9224.0,202.2601,202.3152,202.2207,202.2995,9224.0
2016-07-15 15:35:00,256.75,257.03,256.71,256.97,14032.0,202.2995,202.5201,202.2679,202.4728,14032.0
2016-07-15 15:40:00,256.98,256.98,256.73,256.74,14029.0,202.4807,202.4807,202.2837,202.2916,14029.0
2016-07-15 15:45:00,256.73,256.93,256.59,256.59,22970.0,202.2837,202.4413,202.1734,202.1734,22970.0
2016-07-15 15:50:00,256.6,256.79,256.57,256.61,26897.0,202.1813,202.331,202.1576,202.1891,26897.0
2016-07-15 15:55:00,256.62,257.01,256.6,256.79,86277.0,202.197,202.5043,202.1813,202.331,86277.0
2016-07-18 09:30:00,257.78,258.29,257.11,257.15,40798.0,203.111,203.5129,202.5831,202.6146,40798.0
2016-07-18 09:35:00,257.12,257.52,256.79,256.96,26261.0,202.591,202.9062,202.331,202.4649,26261.0
2016-07-18 09:40:00,256.94,257.26,256.67,257.17,23703.0,202.4492,202.7013,202.2364,202.6304,23703.0
2016-07-18 09:45:00,257.17,257.42,256.83,257.0,15933.0,202.6304,202.8274,202.3625,202.4964,15933.0
2016-07-18 09:50:00,257.0,257.04,256.51,256.68,18341.0,202.4964,202.528,202.1104,202.2443,18341.0
2016-07-18 09:55:00,256.67,257.01,256.61,256.71,12063.0,202.2364,202.5043,202.1891,202.2679,12063.0
2016-07-18 10:00:00,256.71,256.87,256.5,256.54,12666.0,202.2679,202.394,202.1025,202.134,12666.0
2016-07-18 10:05:00,256.51,256.58,256.3,256.46,14709.0,202.1104,202.1655,201.9449,202.071,14709.0
2016-07-18 10:10:00,256.47,256.55,256.02,256.05,18824.0,202.0788,202.1419,201.7243,201.7479,18824.0
2016-07-18 10:15:00,256.05,256.17,255.86,255.96,14376.0,201.7479,201.8425,201.5982,201.677,14376.0
2016-07-18 10:20:00,255.93,256.18,255.84,256.05,15784.0,201.6534,201.8503,201.5824,201.7479,15784.0
2016-07-18 10:25:00,256.16,256.75,256.16,256.59,31949.0,201.8346,202.2995,201.8346,202.1734,31949.0
2016-07-18 10:30:00,256.64,256.72,256.36,256.42,15312.0,202.2128,202.2758,201.9922,202.0394,15312.0
2016-07-18 10:35:00,256.45,256.62,256.24,256.58,12704.0,202.0631,202.197,201.8976,202.1655,12704.0
2016-07-18 10:40:00,256.6,256.87,256.49,256.85,9421.0,202.1813,202.394,202.0946,202.3782,9421.0
2016-07-18 10:45:00,256.75,256.76,256.44,256.49,11720.0,202.2995,202.3073,202.0552,202.0946,11720.0
2016-07-18 10:50:00,256.55,256.79,256.49,256.73,13726.0,202.1419,202.331,202.0946,202.2837,13726.0
2016-07-18 10:55:00,256.69,256.85,256.64,256.65,10115.0,202.2522,202.3782,202.2128,202.2207,10115.0
2016-07-18 11:00:00,256.63,256.91,256.61,256.88,9670.0,202.2049,202.4255,202.1891,202.4019,9670.0
2016-07-18 11:05:00,256.92,257.04,256.88,256.92,9887.0,202.4334,202.528,202.4019,202.4334,9887.0
2016-07-18 11:10:00,256.94,257.01,256.65,256.65,14952.0,202.4492,202.5043,202.2207,202.2207,14952.0
2016-07-18 11:15:00,256.69,256.73,256.61,256.61,8066.0,202.2522,202.2837,202.1891,202.1891,8066.0
2016-07-18 11:20:00,256.62,256.62,256.38,256.44,7739.0,202.197,202.197,202.0079,202.0552,7739.0
2016-07-18 11:25:00,256.45,256.49,256.28,256.47,15510.0,202.0631,202.0946,201.9291,202.0788,15510.0
2016-07-18 11:30:00,256.42,256.43,256.25,256.33,7963.0,202.0394,202.0473,201.9055,201.9685,7963.0
2016-07-18 11:35:00,256.32,256.56,256.22,256.56,19831.0,201.9606,202.1497,201.8819,202.1497,19831.0
2016-07-18 11:40:00,256.54,256.54,256.37,256.54,7227.0,202.134,202.134,202.0,202.134,7227.0
2016-07-18 11:45:00,256.53,256.73,256.51,256.73,8177.0,202.1261,202.2837,202.1104,202.2837,8177.0
2016-07-18 11:50:00,256.71,256.78,256.68,256.76,5425.0,202.2679,202.3231,202.2443,202.3073,5425.0
2016-07-18 11:55:00,256.8,256.87,256.67,256.7,10355.0,202.3388,202.394,202.2364,202.2601,10355.0
2016-07-18 12:00:00,256.72,256.72,256.5,256.51,15847.0,202.2758,202.2758,202.1025,202.1104,15847.0
2016-07-18 12:05:00,256.5,256.5,256.31,256.41,8912.0,202.1025,202.1025,201.9528,202.0316,8912.0
2016-07-18 12:10:00,256.42,256.47,256.23,256.23,11710.0,202.0394,202.0788,201.8897,201.8897,11710.0
2016-07-18 12:15:00,256.21,256.26,256.06,256.06,8190.0,201.874,201.9134,201.7558,201.7558,8190.0
2016-07-18 12:20:00,256.05,256.17,256.05,256.1,10213.0,201.7479,201.8425,201.7479,201.7873,10213.0
2016-07-18 12:25:00,256.12,256.16,256.08,256.12,8818.0,201.8031,201.8346,201.7715,201.8031,8818.0
2016-07-18 12:30:00,256.11,256.11,256.08,256.08,6917.0,201.7952,201.7952,201.7715,201.7715,6917.0
2016-07-18 12:35:00,256.08,256.25,256.05,256.23,14356.0,201.7715,201.9055,201.7479,201.8897,14356.0
2016-07-18 12:40:00,256.22,256.35,256.19,256.34,7834.0,201.8819,201.9843,201.8582,201.9764,7834.0
2016-07-18 12:45:00,256.31,256.36,256.22,256.22,7467.0,201.9528,201.9922,201.8819,201.8819,7467.0
2016-07-18 12:50:00,256.25,256.25,256.06,256.09,9900.0,201.9055,201.9055,201.7558,201.7794,9900.0
2016-07-18 12:55:00,256.11,256.27,256.08,256.27,17383.0,201.7952,201.9212,201.7715,201.9212,17383.0
2016-07-18 13:00:00,256.28,256.5,256.25,256.5,8590.0,201.9291,202.1025,201.9055,202.1025,8590.0
2016-07-18 13:05:00,256.5,256.51,256.27,256.33,8510.0,202.1025,202.1104,201.9212,201.9685,8510.0
2016-07-18 13:10:00,256.32,256.36,256.14,256.14,11226.0,201.9606,201.9922,201.8188,201.8188,11226.0
2016-07-18 13:15:00,256.1,256.31,256.03,256.31,18601.0,201.7873,201.9528,201.7321,201.9528,18601.0
2016-07-18 13:20:00,256.31,256.5,256.31,256.5,11992.0,201.9528,202.1025,201.9528,202.1025,11992.0
2016-07-18 13:25:00,256.42,256.52,256.36,256.36,7763.0,202.0394,202.1182,201.9922,201.9922,7763.0
2016-07-18 13:30:00,256.34,256.34,256.25,256.29,7882.0,201.9764,201.9764,201.9055,201.937,7882.0
2016-07-18 13:35:00,256.29,256.44,256.25,256.41,6906.0,201.937,202.0552,201.9055,202.0316,6906.0
2016-07-18 13:40:00,256.49,256.62,256.38,256.41,19205.0,202.0946,202.197,202.0079,202.0316,19205.0
2016-07-18 13:45:00,256.46,256.48,256.2,256.28,8346.0,202.071,202.0867,201.8661,201.9291,8346.0
2016-07-18 13:50:00,256.28,256.32,256.19,256.24,8933.0,201.9291,201.9606,201.8582,201.8976,8933.0
2016-07-18 13:55:00,256.24,256.26,256.11,256.15,8410.0,201.8976,201.9134,201.7952,201.8267,8410.0
2016-07-18 14:00:00,256.16,256.16,256.02,256.03,6900.0,201.8346,201.8346,201.7243,201.7321,6900.0
2016-07-18 14:05:00,256.03,256.09,256.02,256.08,13710.0,201.7321,201.7794,201.7243,201.7715,13710.0
2016-07-18 14:10:00,256.1,256.15,255.91,255.94,18183.0,201.7873,201.8267,201.6376,201.6612,18183.0
2016-07-18 14:15:00,255.91,255.91,255.61,255.63,18241.0,201.6376,201.6376,201.4012,201.417,18241.0
2016-07-18 14:20:00,255.61,255.76,255.48,255.58,27736.0,201.4012,201.5194,201.2988,201.3776,27736.0
2016-07-18 14:25:00,255.62,255.66,255.5,255.61,19841.0,201.4091,201.4406,201.3145,201.4012,19841.0
2016-07-18 14:30:00,255.6,255.6,255.51,255.58,12342.0,201.3933,201.3933,201.3224,201.3776,12342.0
2016-07-18 14:35:00,255.58,255.74,255.55,255.72,15957.0,201.3776,201.5036,201.3539,201.4879,15957.0
2016-07-18 14:40:00,255.72,255.79,255.71,255.71,14255.0,201.4879,201.543,201.48,201.48,14255.0
2016-07-18 14:45:00,255.73,255.99,255.68,255.99,16003.0,201.4958,201.7006,201.4564,201.7006,16003.0
2016-07-18 14:50:00,255.96,256.05,255.89,256.04,13563.0,201.677,201.7479,201.6218,201.74,13563.0
2016-07-18 14:55:00,256.02,256.23,256.02,256.23,18294.0,201.7243,201.8897,201.7243,201.8897,18294.0
2016-07-18 15:00:00,256.25,256.25,256.01,256.12,18209.0,201.9055,201.9055,201.7164,201.8031,18209.0
2016-07-18 15:05:00,256.15,256.19,256.02,256.09,20481.0,201.8267,201.8582,201.7243,201.7794,20481.0
2016-07-18 15:10:00,256.1,256.26,256.1,256.16,15955.0,201.7873,201.9134,201.7873,201.8346,15955.0
2016-07-18 15:15:00,256.17,256.17,256.03,256.07,23370.0,201.8425,201.8425,201.7321,201.7637,23370.0
2016-07-18 15:20:00,256.07,256.08,255.81,255.87,21089.0,201.7637,201.7715,201.5588,201.6061,21089.0
2016-07-18 15:25:00,255.84,255.84,255.68,255.7,22551.0,201.5824,201.5824,201.4564,201.4721,22551.0
2016-07-18 15:30:00,255.68,255.72,255.56,255.59,29241.0,201.4564,201.4879,201.3618,201.3855,29241.0
2016-07-18 15:35:00,255.57,255.73,255.56,255.66,29879.0,201.3697,201.4958,201.3618,201.4406,29879.0
2016-07-18 15:40:00,255.67,255.68,255.5,255.5,32390.0,201.4485,201.4564,201.3145,201.3145,32390.0
2016-07-18 15:45:00,255.51,255.57,255.5,255.52,36721.0,201.3224,201.3697,201.3145,201.3303,36721.0
2016-07-18 15:50:00,255.52,255.53,255.45,255.46,45487.0,201.3303,201.3382,201.2752,201.283,45487.0
2016-07-18 15:55:00,255.45,255.59,255.3,255.54,82539.0,201.2752,201.3855,201.157,201.3461,82539.0
2016-07-19 09:30:00,258.54,259.66,256.39,257.35,67942.0,203.7098,204.5923,202.0158,202.7722,67942.0
2016-07-19 09:35:00,257.79,260.49,257.62,260.24,76130.0,203.1189,205.2463,202.9849,205.0493,76130.0
2016-07-19 09:40:00,260.3,261.37,259.55,261.08,77688.0,205.0966,205.9397,204.5056,205.7112,77688.0
2016-07-19 09:45:00,261.29,261.29,260.4,260.75,52813.0,205.8766,205.8766,205.1754,205.4511,52813.0
2016-07-19 09:50:00,260.63,260.84,259.11,259.81,40872.0,205.3566,205.5221,204.159,204.7105,40872.0
2016-07-19 09:55:00,259.5,261.88,259.5,261.59,29303.0,204.4662,206.3415,204.4662,206.113,29303.0
2016-07-19 10:00:00,261.43,261.74,260.72,261.24,41798.0,205.9869,206.2312,205.4275,205.8372,41798.0
2016-07-19 10:05:00,261.31,262.69,261.21,262.27,36563.0,205.8924,206.9797,205.8136,206.6488,36563.0
2016-07-19 10:10:00,262.26,262.48,261.35,261.81,34791.0,206.6409,206.8143,205.9239,206.2863,34791.0
2016-07-19 10:15:00,261.64,261.98,260.24,260.65,36742.0,206.1524,206.4203,205.0493,205.3724,36742.0
2016-07-19 10:20:00,260.77,262.05,260.55,262.0,21705.0,205.4669,206.4754,205.2936,206.4361,21705.0
2016-07-19 10:25:00,261.9,262.07,261.64,261.73,19112.0,206.3573,206.4912,206.1524,206.2233,19112.0
2016-07-19 10:30:00,261.71,262.11,261.69,261.97,62153.0,206.2076,206.5227,206.1918,206.4124,62153.0
2016-07-19 10:35:00,261.96,262.06,261.8,262.03,17533.0,206.4045,206.4833,206.2785,206.4597,17533.0
2016-07-19 10:40:00,262.15,262.47,261.76,262.22,17400.0,206.5542,206.8064,206.247,206.6094,17400.0
2016-07-19 10:45:00,262.21,262.47,262.01,262.08,14290.0,206.6015,206.8064,206.4439,206.4991,14290.0
2016-07-19 10:50:00,262.08,262.95,262.05,262.83,24578.0,206.4991,207.1846,206.4754,207.09,24578.0
2016-07-19 10:55:00,262.89,263.31,262.71,263.02,14041.0,207.1373,207.4682,206.9955,207.2397,14041.0
2016-07-19 11:00:00,262.97,263.26,262.88,263.15,20267.0,207.2003,207.4288,207.1294,207.3422,20267.0
2016-07-19 11:05:00,263.12,263.37,262.91,263.0,19311.0,207.3185,207.5155,207.1531,207.224,19311.0
2016-07-19 11:10:00,262.95,263.28,262.86,263.08,23919.0,207.1846,207.4446,207.1137,207.287,23919.0
2016-07-19 11:15:00,263.11,263.18,262.5,262.63,23470.0,207.3106,207.3658,206.83,206.9324,23470.0
2016-07-19 11:20:00,262.6,262.81,262.39,262.53,23039.0,206.9088,207.0743,206.7433,206.8537,23039.0
2016-07-19 11:25:00,262.49,262.75,262.04,262.31,34930.0,206.8221,207.027,206.4676,206.6803,34930.0
2016-07-19 11:30:00,262.38,262.46,262.0,262.14,46769.0,206.7355,206.7985,206.4361,206.5464,46769.0
2016-07-19 11:35:00,262.1,262.1,257.45,259.78,165708.0,206.5148,206.5148,202.851,204.6869,165708.0
2016-07-19 11:40:00,259.66,259.67,255.0,255.86,139583.0,204.5923,204.6002,200.9206,201.5982,139583.0
2016-07-19 11:45:00,255.86,258.85,255.69,258.25,89508.0,201.5982,203.9541,201.4643,203.4813,89508.0
2016-07-19 11:50:00,258.25,259.03,253.87,254.01,93152.0,203.4813,204.0959,200.0302,200.1405,93152.0
2016-07-19 11:55:00,253.8,254.88,252.45,252.98,199605.0,199.9751,200.826,198.9114,199.329,199605.0
2016-07-19 12:00:00,252.94,256.2,252.7,256.0,90579.0,199.2975,201.8661,199.1084,201.7085,90579.0
2016-07-19 12:05:00,256.03,256.4,252.6,253.12,115223.0,201.7321,202.0237,199.0296,199.4393,115223.0
2016-07-19 12:10:00,253.05,253.61,252.1,252.23,88156.0,199.3841,199.8254,198.6356,198.738,88156.0
2016-07-19 12:15:00,252.27,253.58,252.27,253.18,66444.0,198.7696,199.8017,198.7696,199.4866,66444.0
2016-07-19 12:20:00,253.24,254.81,252.88,254.65,40491.0,199.5338,200.7709,199.2502,200.6448,40491.0
2016-07-19 12:25:00,254.65,255.88,254.3,255.33,35940.0,200.6448,201.614,200.369,201.1806,35940.0
2016-07-19 12:30:00,255.18,256.19,254.94,256.01,41106.0,201.0624,201.8582,200.8733,201.7164,41106.0
2016-07-19 12:35:00,256.01,256.39,255.37,256.29,34405.0,201.7164,202.0158,201.2121,201.937,34405.0
2016-07-19 12:40:00,256.26,256.35,255.58,255.94,19445.0,201.9134,201.9843,201.3776,201.6612,19445.0
2016-07-19 12:45:00,255.93,256.0,255.36,255.68,21089.0,201.6534,201.7085,201.2042,201.4564,21089.0
2016-07-19 12:50:00,255.46,255.86,255.31,255.49,7941.0,201.283,201.5982,201.1648,201.3067,7941.0
2016-07-19 12:55:00,255.5,255.52,254.5,254.9,26189.0,201.3145,201.3303,200.5266,200.8418,26189.0
2016-07-19 13:00:00,254.93,255.78,254.92,255.7,11797.0,200.8654,201.5352,200.8576,201.4721,11797.0
2016-07-19 13:05:00,255.69,257.32,255.6,257.2,51701.0,201.4643,202.7486,201.3933,202.654,51701.0
2016-07-19 13:10:00,257.08,257.28,256.55,256.94,34333.0,202.5595,202.7171,202.1419,202.4492,34333.0
2016-07-19 13:15:00,256.76,256.9,255.72,255.77,36430.0,202.3073,202.4176,201.4879,201.5273,36430.0
2016-07-19 13:20:00,255.75,256.7,255.68,256.54,6793.0,201.5115,202.2601,201.4564,202.134,6793.0
2016-07-19 13:25:00,256.59,256.59,256.22,256.35,19091.0,202.1734,202.1734,201.8819,201.9843,19091.0
2016-07-19 13:30:00,256.29,256.61,256.09,256.24,21712.0,201.937,202.1891,201.7794,201.8976,21712.0
2016-07-19 13:35:00,256.23,256.51,255.96,256.34,15131.0,201.8897,202.1104,201.677,201.9764,15131.0
2016-07-19 13:40:00,256.28,256.62,256.19,256.38,17847.0,201.9291,202.197,201.8582,202.0079,17847.0
2016-07-19 13:45:00,256.36,256.51,256.2,256.28,20808.0,201.9922,202.1104,201.8661,201.9291,20808.0
2016-07-19 13:50:00,256.31,256.97,256.31,256.93,17991.0,201.9528,202.4728,201.9528,202.4413,17991.0
2016-07-19 13:55:00,256.95,257.31,256.73,257.29,19111.0,202.457,202.7407,202.2837,202.7249,19111.0
2016-07-19 14:00:00,257.33,257.48,257.16,257.46,12399.0,202.7564,202.8746,202.6225,202.8589,12399.0
2016-07-19 14:05:00,257.39,257.55,257.14,257.54,16547.0,202.8037,202.9298,202.6067,202.9219,16547.0
2016-07-19 14:10:00,257.46,257.56,256.7,257.13,36914.0,202.8589,202.9377,202.2601,202.5989,36914.0
2016-07-19 14:15:00,257.14,257.73,257.13,257.65,15732.0,202.6067,203.0716,202.5989,203.0086,15732.0
2016-07-19 14:20:00,257.64,257.7,257.44,257.6,11339.0,203.0007,203.048,202.8431,202.9692,11339.0
2016-07-19 14:25:00,257.55,257.6,257.13,257.13,13855.0,202.9298,202.9692,202.5989,202.5989,13855.0
2016-07-19 14:30:00,257.12,257.49,256.82,257.41,20229.0,202.591,202.8825,202.3546,202.8195,20229.0
2016-07-19 14:35:00,257.46,257.74,257.37,257.72,15453.0,202.8589,203.0795,202.788,203.0637,15453.0
2016-07-19 14:40:00,257.72,258.58,257.71,258.36,17305.0,203.0637,203.7414,203.0559,203.568,17305.0
2016-07-19 14:45:00,258.33,258.45,258.18,258.18,16291.0,203.5444,203.6389,203.4262,203.4262,16291.0
2016-07-19 14:50:00,258.14,258.48,257.56,257.64,27371.0,203.3947,203.6626,202.9377,203.0007,27371.0
2016-07-19 14:55:00,257.61,257.96,257.61,257.84,15148.0,202.9771,203.2528,202.9771,203.1583,15148.0
2016-07-19 15:00:00,257.84,257.84,257.33,257.45,24665.0,203.1583,203.1583,202.7564,202.851,24665.0
2016-07-19 15:05:00,257.47,257.47,256.72,256.99,28266.0,202.8668,202.8668,202.2758,202.4886,28266.0
2016-07-19 15:10:00,257.04,257.64,256.75,257.52,32192.0,202.528,203.0007,202.2995,202.9062,32192.0
2016-07-19 15:15:00,257.55,258.21,257.55,258.03,16730.0,202.9298,203.4498,202.9298,203.308,16730.0
2016-07-19 15:20:00,257.98,258.5,257.87,258.14,39017.0,203.2686,203.6783,203.1819,203.3947,39017.0
2016-07-19 15:25:00,258.19,258.25,257.72,257.72,20571.0,203.4341,203.4813,203.0637,203.0637,20571.0
2016-07-19 15:30:00,257.73,257.87,257.29,257.81,38933.0,203.0716,203.1819,202.7249,203.1347,38933.0
2016-07-19 15:35:00,257.81,258.49,257.77,258.43,20736.0,203.1347,203.6704,203.1031,203.6232,20736.0
2016-07-19 15:40:00,258.44,258.75,258.18,258.71,37503.0,203.631,203.8753,203.4262,203.8438,37503.0
2016-07-19 15:45:00,258.7,258.82,258.34,258.5,33857.0,203.8359,203.9305,203.5523,203.6783,33857.0
2016-07-19 15:50:00,258.48,258.64,258.26,258.45,34950.0,203.6626,203.7886,203.4892,203.6389,34950.0
2016-07-19 15:55:00,258.42,258.96,258.38,258.95,76473.0,203.6153,204.0408,203.5838,204.0329,76473.0
2016-07-20 09:30:00,259.32,259.82,259.04,259.44,55155.0,204.3244,204.7184,204.1038,204.419,55155.0
2016-07-20 09:35:00,259.44,259.44,257.21,258.27,33437.0,204.419,204.419,202.6619,203.4971,33437.0
2016-07-20 09:40:00,258.43,259.17,258.12,258.31,13353.0,203.6232,204.2062,203.3789,203.5286,13353.0
2016-07-20 09:45:00,258.04,258.33,257.64,258.21,21581.0,203.3159,203.5444,203.0007,203.4498,21581.0
2016-07-20 09:50:00,258.25,258.77,257.22,257.43,25118.0,203.4813,203.8911,202.6698,202.8352,25118.0
2016-07-20 09:55:00,257.44,257.45,256.83,257.13,19473.0,202.8431,202.851,202.3625,202.5989,19473.0
2016-07-20 10:00:00,257.15,257.55,256.5,256.83,26889.0,202.6146,202.9298,202.1025,202.3625,26889.0
2016-07-20 10:05:00,256.91,257.31,256.85,257.11,25074.0,202.4255,202.7407,202.3782,202.5831,25074.0
2016-07-20 10:10:00,257.04,257.55,256.85,257.24,32787.0,202.528,202.9298,202.3782,202.6855,32787.0
2016-07-20 10:15:00,257.22,257.58,257.07,257.58,24180.0,202.6698,202.9534,202.5516,202.9534,24180.0
2016-07-20 10:20:00,257.58,257.97,257.58,257.79,19975.0,202.9534,203.2607,202.9534,203.1189,19975.0
2016-07-20 10:25:00,257.79,257.87,257.34,257.49,24677.0,203.1189,203.1819,202.7643,202.8825,24677.0
2016-07-20 10:30:00,257.55,258.05,257.47,257.68,18328.0,202.9298,203.3238,202.8668,203.0322,18328.0
2016-07-20 10:35:00,257.69,257.91,257.67,257.78,29664.0,203.0401,203.2134,203.0243,203.111,29664.0
2016-07-20 10:40:00,257.81,257.88,257.46,257.53,19897.0,203.1347,203.1898,202.8589,202.914,19897.0
2016-07-20 10:45:00,257.54,258.01,257.54,257.96,18756.0,202.9219,203.2922,202.9219,203.2528,18756.0
2016-07-20 10:50:00,258.01,258.2,257.92,257.92,12246.0,203.2922,203.4419,203.2213,203.2213,12246.0
2016-07-20 10:55:00,257.95,258.59,257.85,258.21,27068.0,203.245,203.7492,203.1662,203.4498,27068.0
2016-07-20 11:00:00,258.21,258.25,257.51,257.59,24146.0,203.4498,203.4813,202.8983,202.9613,24146.0
2016-07-20 11:05:00,257.56,257.76,257.47,257.58,27322.0,202.9377,203.0953,202.8668,202.9534,27322.0
2016-07-20 11:10:00,257.58,257.92,257.31,257.31,34071.0,202.9534,203.2213,202.7407,202.7407,34071.0
2016-07-20 11:15:00,257.45,258.4,257.39,258.4,71706.0,202.851,203.5995,202.8037,203.5995,71706.0
2016-07-20 11:20:00,258.45,258.97,258.29,258.97,20965.0,203.6389,204.0486,203.5129,204.0486,20965.0
2016-07-20 11:25:00,258.98,259.3,258.48,258.49,21891.0,204.0565,204.3087,203.6626,203.6704,21891.0
2016-07-20 11:30:00,258.48,258.66,258.25,258.32,21893.0,203.6626,203.8044,203.4813,203.5365,21893.0
2016-07-20 11:35:00,258.31,258.66,258.31,258.5,17123.0,203.5286,203.8044,203.5286,203.6783,17123.0
2016-07-20 11:40:00,258.5,258.66,258.38,258.55,28876.0,203.6783,203.8044,203.5838,203.7177,28876.0
2016-07-20 11:45:00,258.6,258.64,258.18,258.23,9394.0,203.7571,203.7886,203.4262,203.4656,9394.0
2016-07-20 11:50:00,258.32,258.45,258.16,258.26,9824.0,203.5365,203.6389,203.4104,203.4892,9824.0
2016-07-20 11:55:00,258.28,258.39,258.17,258.27,10137.0,203.505,203.5916,203.4183,203.4971,10137.0
2016-07-20 12:00:00,258.27,258.27,257.86,257.86,26120.0,203.4971,203.4971,203.174,203.174,26120.0
2016-07-20 12:05:00,257.92,257.93,257.65,257.76,21062.0,203.2213,203.2292,203.0086,203.0953,21062.0
2016-07-20 12:10:00,257.69,257.77,257.36,257.48,16233.0,203.0401,203.1031,202.7801,202.8746,16233.0
2016-07-20 12:15:00,257.51,257.56,257.22,257.31,26771.0,202.8983,202.9377,202.6698,202.7407,26771.0
2016-07-20 12:20:00,257.33,257.36,256.82,257.0,29114.0,202.7564,202.7801,202.3546,202.4964,29114.0
2016-07-20 12:25:00,257.0,257.08,256.86,256.95,14624.0,202.4964,202.5595,202.3861,202.457,14624.0
2016-07-20 12:30:00,256.99,257.02,256.9,256.93,8116.0,202.4886,202.5122,202.4176,202.4413,8116.0
2016-07-20 12:35:00,256.97,257.04,256.92,257.02,19625.0,202.4728,202.528,202.4334,202.5122,19625.0
2016-07-20 12:40:00,257.04,257.06,256.92,256.97,14257.0,202.528,202.5437,202.4334,202.4728,14257.0
2016-07-20 12:45:00,256.97,257.08,256.91,257.07,21387.0,202.4728,202.5595,202.4255,202.5516,21387.0
2016-07-20 12:50:00,257.07,257.18,257.07,257.12,14061.0,202.5516,202.6383,202.5516,202.591,14061.0
2016-07-20 12:55:00,257.1,257.17,256.95,256.97,10133.0,202.5752,202.6304,202.457,202.4728,10133.0
2016-07-20 13:00:00,257.02,257.03,256.85,256.97,12325.0,202.5122,202.5201,202.3782,202.4728,12325.0
2016-07-20 13:05:00,256.97,257.03,256.95,257.0,9654.0,202.4728,202.5201,202.457,202.4964,9654.0
2016-07-20 13:10:00,257.02,257.12,257.0,257.1,9834.0,202.5122,202.591,202.4964,202.5752,9834.0
2016-07-20 13:15:00,257.04,257.13,257.0,257.1,11138.0,202.528,202.5989,202.4964,202.5752,11138.0
2016-07-20 13:20:00,257.12,257.22,257.06,257.19,8900.0,202.591,202.6698,202.5437,202.6461,8900.0
2016-07-20 13:25:00,257.21,257.49,257.14,257.2,41567.0,202.6619,202.8825,202.6067,202.654,41567.0
2016-07-20 13:30:00,257.2,257.31,257.19,257.21,7250.0,202.654,202.7407,202.6461,202.6619,7250.0
2016-07-20 13:35:00,257.19,257.35,257.19,257.26,12920.0,202.6461,202.7722,202.6461,202.7013,12920.0
2016-07-20 13:40:00,257.27,257.27,257.14,257.24,11152.0,202.7092,202.7092,202.6067,202.6855,11152.0
2016-07-20 13:45:00,257.21,257.29,257.13,257.26,9858.0,202.6619,202.7249,202.5989,202.7013,9858.0
2016-07-20 13:50:00,257.27,257.29,257.18,257.18,16604.0,202.7092,202.7249,202.6383,202.6383,16604.0
2016-07-20 13:55:00,257.21,257.29,257.14,257.16,9316.0,202.6619,202.7249,202.6067,202.6225,9316.0
2016-07-20 14:00:00,257.17,257.22,257.02,257.02,7941.0,202.6304,202.6698,202.5122,202.5122,7941.0
2016-07-20 14:05:00,257.07,257.08,256.72,256.79,23985.0,202.5516,202.5595,202.2758,202.331,23985.0
2016-07-20 14:10:00,256.78,256.89,256.74,256.83,9889.0,202.3231,202.4098,202.2916,202.3625,9889.0
2016-07-20 14:15:00,256.83,256.87,256.78,256.82,12275.0,202.3625,202.394,202.3231,202.3546,12275.0
2016-07-20 14:20:00,256.82,256.85,256.57,256.69,14845.0,202.3546,202.3782,202.1576,202.2522,14845.0
2016-07-20 14:25:00,256.67,256.88,256.66,256.78,22783.0,202.2364,202.4019,202.2285,202.3231,22783.0
2016-07-20 14:30:00,256.76,256.79,256.08,256.11,32553.0,202.3073,202.331,201.7715,201.7952,32553.0
2016-07-20 14:35:00,256.1,256.49,256.08,256.41,33041.0,201.7873,202.0946,201.7715,202.0316,33041.0
2016-07-20 14:40:00,256.45,256.48,256.23,256.47,17754.0,202.0631,202.0867,201.8897,202.0788,17754.0
2016-07-20 14:45:00,256.48,256.81,256.48,256.7,12263.0,202.0867,202.3467,202.0867,202.2601,12263.0
2016-07-20 14:50:00,256.7,256.71,256.5,256.5,8639.0,202.2601,202.2679,202.1025,202.1025,8639.0
2016-07-20 14:55:00,256.54,256.67,256.28,256.34,15646.0,202.134,202.2364,201.9291,201.9764,15646.0
2016-07-20 15:00:00,256.34,256.37,255.89,256.2,31109.0,201.9764,202.0,201.6218,201.8661,31109.0
2016-07-20 15:05:00,256.21,257.04,256.13,257.0,33391.0,201.874,202.528,201.8109,202.4964,33391.0
2016-07-20 15:10:00,256.99,257.11,256.98,257.0,30903.0,202.4886,202.5831,202.4807,202.4964,30903.0
2016-07-20 15:15:00,257.01,257.05,256.9,257.03,18538.0,202.5043,202.5358,202.4176,202.5201,18538.0
2016-07-20 15:20:00,257.03,257.05,256.69,256.71,14330.0,202.5201,202.5358,202.2522,202.2679,14330.0
2016-07-20 15:25:00,256.72,256.84,256.58,256.8,13294.0,202.2758,202.3704,202.1655,202.3388,13294.0
2016-07-20 15:30:00,256.82,257.1,256.82,257.1,22109.0,202.3546,202.5752,202.3546,202.5752,22109.0
2016-07-20 15:35:00,257.09,257.22,257.03,257.14,17156.0,202.5673,202.6698,202.5201,202.6067,17156.0
2016-07-20 15:40:00,257.13,257.13,256.77,256.92,16439.0,202.5989,202.5989,202.3152,202.4334,16439.0
2016-07-20 15:45:00,256.93,256.94,256.79,256.8,26518.0,202.4413,202.4492,202.331,202.3388,26518.0
2016-07-20 15:50:00,256.78,257.02,256.75,256.95,33661.0,202.3231,202.5122,202.2995,202.457,33661.0
2016-07-20 15:55:00,256.95,257.01,256.68,256.77,51552.0,202.457,202.5043,202.2443,202.3152,51552.0
2016-07-21 09:30:00,257.49,257.49,256.7,257.05,30973.0,202.8825,202.8825,202.2601,202.5358,30973.0
2016-07-21 09:35:00,257.06,257.16,256.61,257.02,11916.0,202.5437,202.6225,202.1891,202.5122,11916.0
2016-07-21 09:40:00,257.09,257.14,256.84,257.11,33493.0,202.5673,202.6067,202.3704,202.5831,33493.0
2016-07-21 09:45:00,257.11,257.11,256.55,256.57,9583.0,202.5831,202.5831,202.1419,202.1576,9583.0
2016-07-21 09:50:00,256.54,256.54,256.18,256.38,8418.0,202.134,202.134,201.8503,202.0079,8418.0
2016-07-21 09:55:00,256.35,256.51,256.19,256.34,13342.0,201.9843,202.1104,201.8582,201.9764,13342.0
2016-07-21 10:00:00,256.36,256.43,255.6,255.6,13713.0,201.9922,202.0473,201.3933,201.3933,13713.0
2016-07-21 10:05:00,255.65,255.65,255.2,255.33,14226.0,201.4327,201.4327,201.0782,201.1806,14226.0
2016-07-21 10:10:00,255.34,255.34,255.07,255.08,8319.0,201.1885,201.1885,200.9757,200.9836,8319.0
2016-07-21 10:15:00,255.08,255.17,254.75,254.86,15323.0,200.9836,201.0545,200.7236,200.8103,15323.0
2016-07-21 10:20:00,254.89,255.12,254.88,255.12,5724.0,200.8339,201.0151,200.826,201.0151,5724.0
2016-07-21 10:25:00,255.16,255.71,255.15,255.45,17754.0,201.0467,201.48,201.0388,201.2752,17754.0
2016-07-21 10:30:00,255.41,255.48,255.12,255.24,13792.0,201.2436,201.2988,201.0151,201.1097,13792.0
2016-07-21 10:35:00,255.18,255.43,255.09,255.22,12754.0,201.0624,201.2594,200.9915,201.0939,12754.0
2016-07-21 10:40:00,255.14,255.26,255.0,255.13,8129.0,201.0309,201.1254,200.9206,201.023,8129.0
2016-07-21 10:45:00,255.12,255.31,255.08,255.08,15963.0,201.0151,201.1648,200.9836,200.9836,15963.0
2016-07-21 10:50:00,255.06,255.12,255.01,255.09,10837.0,200.9679,201.0151,200.9285,200.9915,10837.0
2016-07-21 10:55:00,255.09,255.3,255.06,255.29,12986.0,200.9915,201.157,200.9679,201.1491,12986.0
2016-07-21 11:00:00,255.32,255.37,255.06,255.19,72961.0,201.1727,201.2121,200.9679,201.0703,72961.0
2016-07-21 11:05:00,255.2,255.25,255.12,255.2,14822.0,201.0782,201.1176,201.0151,201.0782,14822.0
2016-07-21 11:10:00,255.25,255.31,255.05,255.09,12391.0,201.1176,201.1648,200.96,200.9915,12391.0
2016-07-21 11:15:00,255.09,255.1,254.86,254.86,8839.0,200.9915,200.9994,200.8103,200.8103,8839.0
2016-07-21 11:20:00,254.89,254.9,254.26,254.28,27366.0,200.8339,200.8418,200.3375,200.3533,27366.0
2016-07-21 11:25:00,254.28,254.36,254.06,254.21,31833.0,200.3533,200.4163,200.1799,200.2981,31833.0
2016-07-21 11:30:00,254.21,254.53,254.0,254.5,22537.0,200.2981,200.5503,200.1327,200.5266,22537.0
2016-07-21 11:35:00,254.54,254.63,254.31,254.33,11489.0,200.5581,200.6291,200.3769,200.3927,11489.0
2016-07-21 11:40:00,254.31,254.35,254.17,254.28,12444.0,200.3769,200.4084,200.2666,200.3533,12444.0
2016-07-21 11:45:00,254.29,254.29,254.1,254.19,11994.0,200.3612,200.3612,200.2115,200.2824,11994.0
2016-07-21 11:50:00,254.17,254.17,253.9,254.04,17025.0,200.2666,200.2666,200.0539,200.1642,17025.0
2016-07-21 11:55:00,254.04,254.06,253.76,253.8,19714.0,200.1642,200.1799,199.9436,199.9751,19714.0
2016-07-21 12:00:00,253.82,253.96,253.75,253.85,12504.0,199.9908,200.1011,199.9357,200.0145,12504.0
2016-07-21 12:05:00,253.9,253.96,253.83,253.91,9406.0,200.0539,200.1011,199.9987,200.0617,9406.0
2016-07-21 12:10:00,253.88,253.89,253.74,253.77,11509.0,200.0381,200.046,199.9278,199.9514,11509.0
2016-07-21 12:15:00,253.76,253.84,253.73,253.77,8858.0,199.9436,200.0066,199.9199,199.9514,8858.0
2016-07-21 12:20:00,253.76,253.76,253.5,253.57,11736.0,199.9436,199.9436,199.7387,199.7939,11736.0
2016-07-21 12:25:00,253.57,253.79,253.53,253.75,10411.0,199.7939,199.9672,199.7623,199.9357,10411.0
2016-07-21 12:30:00,253.75,253.79,253.64,253.75,10911.0,199.9357,199.9672,199.849,199.9357,10911.0
2016-07-21 12:35:00,253.75,253.97,253.72,253.9,11576.0,199.9357,200.109,199.912,200.0539,11576.0
2016-07-21 12:40:00,253.89,253.9,253.64,253.69,7579.0,200.046,200.0539,199.849,199.8884,7579.0
2016-07-21 12:45:00,253.66,253.77,253.61,253.76,9722.0,199.8648,199.9514,199.8254,199.9436,9722.0
2016-07-21 12:50:00,253.75,253.82,253.62,253.82,7963.0,199.9357,199.9908,199.8333,199.9908,7963.0
2016-07-21 12:55:00,253.82,253.82,253.55,253.59,8130.0,199.9908,199.9908,199.7781,199.8096,8130.0
2016-07-21 13:00:00,253.58,253.6,253.4,253.43,17122.0,199.8017,199.8175,199.6599,199.6835,17122.0
2016-07-21 13:05:00,253.43,253.45,253.19,253.27,13295.0,199.6835,199.6993,199.4944,199.5575,13295.0
2016-07-21 13:10:00,253.29,253.4,253.21,253.37,15907.0,199.5732,199.6599,199.5102,199.6363,15907.0
2016-07-21 13:15:00,253.38,253.54,253.37,253.54,10222.0,199.6441,199.7702,199.6363,199.7702,10222.0
2016-07-21 13:20:00,253.55,253.95,253.55,253.77,6920.0,199.7781,200.0933,199.7781,199.9514,6920.0
2016-07-21 13:25:00,253.73,253.74,253.27,253.27,11298.0,199.9199,199.9278,199.5575,199.5575,11298.0
2016-07-21 13:30:00,253.23,253.29,252.27,252.47,48946.0,199.526,199.5732,198.7696,198.9271,48946.0
2016-07-21 13:35:00,252.37,252.45,252.11,252.35,34136.0,198.8483,198.9114,198.6435,198.8326,34136.0
2016-07-21 13:40:00,252.29,252.35,252.14,252.2,18983.0,198.7853,198.8326,198.6671,198.7144,18983.0
2016-07-21 13:45:00,252.2,252.2,251.78,251.79,24688.0,198.7144,198.7144,198.3835,198.3913,24688.0
2016-07-21 13:50:00,251.87,251.91,251.64,251.79,26366.0,198.4544,198.4859,198.2732,198.3913,26366.0
2016-07-21 13:55:00,251.79,251.83,251.6,251.81,26525.0,198.3913,198.4229,198.2416,198.4071,26525.0
2016-07-21 14:00:00,251.81,251.97,251.72,251.84,20846.0,198.4071,198.5332,198.3362,198.4307,20846.0
2016-07-21 14:05:00,251.84,252.07,251.79,251.92,15375.0,198.4307,198.612,198.3913,198.4938,15375.0
2016-07-21 14:10:00,251.88,251.89,251.67,251.76,12931.0,198.4623,198.4701,198.2968,198.3677,12931.0
2016-07-21 14:15:00,251.75,252.02,251.75,251.88,11927.0,198.3598,198.5726,198.3598,198.4623,11927.0
2016-07-21 14:20:00,251.88,251.88,251.65,251.74,14714.0,198.4623,198.4623,198.281,198.352,14714.0
2016-07-21 14:25:00,251.76,251.93,251.75,251.76,9895.0,198.3677,198.5017,198.3598,198.3677,9895.0
2016-07-21 14:30:00,251.77,252.13,251.77,252.1,8756.0,198.3756,198.6592,198.3756,198.6356,8756.0
2016-07-21 14:35:00,252.13,252.26,252.13,252.24,7431.0,198.6592,198.7617,198.6592,198.7459,7431.0
2016-07-21 14:40:00,252.27,252.55,252.25,252.37,27007.0,198.7696,198.9902,198.7538,198.8483,27007.0
2016-07-21 14:45:00,252.36,252.51,252.16,252.16,16326.0,198.8405,198.9587,198.6829,198.6829,16326.0
2016-07-21 14:50:00,252.16,252.19,251.77,251.86,22601.0,198.6829,198.7065,198.3756,198.4465,22601.0
2016-07-21 14:55:00,251.88,252.6,251.84,252.41,27855.0,198.4623,199.0296,198.4307,198.8799,27855.0
2016-07-21 15:00:00,252.43,252.79,252.43,252.75,9266.0,198.8956,199.1793,198.8956,199.1478,9266.0
2016-07-21 15:05:00,252.75,252.78,252.6,252.6,14120.0,199.1478,199.1714,199.0296,199.0296,14120.0
2016-07-21 15:10:00,252.59,252.83,252.56,252.81,7413.0,199.0217,199.2108,198.9981,199.195,7413.0
2016-07-21 15:15:00,252.86,252.89,252.75,252.81,15788.0,199.2344,199.2581,199.1478,199.195,15788.0
2016-07-21 15:20:00,252.85,253.14,252.82,253.13,30489.0,199.2265,199.455,199.2029,199.4472,30489.0
2016-07-21 15:25:00,253.12,253.45,253.11,253.45,19965.0,199.4393,199.6993,199.4314,199.6993,19965.0
2016-07-21 15:30:00,253.41,253.48,253.24,253.48,21669.0,199.6678,199.7229,199.5338,199.7229,21669.0
2016-07-21 15:35:00,253.48,253.52,253.35,253.35,12962.0,199.7229,199.7545,199.6205,199.6205,12962.0
2016-07-21 15:40:00,253.33,253.49,253.33,253.46,14980.0,199.6048,199.7308,199.6048,199.7072,14980.0
2016-07-21 15:45:00,253.47,253.76,253.47,253.67,36406.0,199.7151,199.9436,199.7151,199.8726,36406.0
2016-07-21 15:50:00,253.67,253.84,253.67,253.83,32885.0,199.8726,200.0066,199.8726,199.9987,32885.0
2016-07-21 15:55:00,253.83,254.1,253.82,254.04,82514.0,199.9987,200.2115,199.9908,200.1642,82514.0
2016-07-22 09:30:00,254.6,254.65,253.28,253.28,35532.0,200.6054,200.6448,199.5654,199.5654,35532.0
2016-07-22 09:35:00,253.42,253.64,253.05,253.28,9425.0,199.6757,199.849,199.3841,199.5654,9425.0
2016-07-22 09:40:00,253.22,253.65,253.22,253.6,8608.0,199.5181,199.8569,199.5181,199.8175,8608.0
2016-07-22 09:45:00,253.75,254.07,253.72,254.07,9092.0,199.9357,200.1878,199.912,200.1878,9092.0
2016-07-22 09:50:00,253.99,254.28,253.99,254.21,8988.0,200.1248,200.3533,200.1248,200.2981,8988.0
2016-07-22 09:55:00,254.23,254.25,253.95,254.12,15007.0,200.3139,200.3296,200.0933,200.2272,15007.0
2016-07-22 10:00:00,254.14,254.56,254.11,254.56,16611.0,200.243,200.5739,200.2193,200.5739,16611.0
2016-07-22 10:05:00,254.68,254.73,254.46,254.51,12544.0,200.6684,200.7078,200.4951,200.5345,12544.0
2016-07-22 10:10:00,254.48,255.2,254.48,255.14,18573.0,200.5109,201.0782,200.5109,201.0309,18573.0
2016-07-22 10:15:00,255.08,255.19,254.84,255.03,10704.0,200.9836,201.0703,200.7945,200.9442,10704.0
2016-07-22 10:20:00,255.08,255.31,254.86,255.0,12719.0,200.9836,201.1648,200.8103,200.9206,12719.0
2016-07-22 10:25:00,255.05,255.3,254.97,255.23,8206.0,200.96,201.157,200.8969,201.1018,8206.0
2016-07-22 10:30:00,255.24,255.37,255.1,255.33,7295.0,201.1097,201.2121,200.9994,201.1806,7295.0
2016-07-22 10:35:00,255.35,255.56,255.32,255.52,17652.0,201.1964,201.3618,201.1727,201.3303,17652.0
2016-07-22 10:40:00,255.52,255.59,255.32,255.45,10846.0,201.3303,201.3855,201.1727,201.2752,10846.0
2016-07-22 10:45:00,255.53,255.73,255.45,255.55,12731.0,201.3382,201.4958,201.2752,201.3539,12731.0
2016-07-22 10:50:00,255.54,255.54,255.19,255.25,6355.0,201.3461,201.3461,201.0703,201.1176,6355.0
2016-07-22 10:55:00,255.21,255.36,255.14,255.16,7979.0,201.086,201.2042,201.0309,201.0467,7979.0
2016-07-22 11:00:00,255.19,255.2,255.11,255.14,9022.0,201.0703,201.0782,201.0073,201.0309,9022.0
2016-07-22 11:05:00,255.18,255.35,254.87,254.88,14994.0,201.0624,201.1964,200.8182,200.826,14994.0
2016-07-22 11:10:00,254.91,255.0,254.67,254.82,16570.0,200.8497,200.9206,200.6606,200.7788,16570.0
2016-07-22 11:15:00,254.87,254.97,254.79,254.97,9732.0,200.8182,200.8969,200.7551,200.8969,9732.0
2016-07-22 11:20:00,254.99,255.13,254.65,255.11,8508.0,200.9127,201.023,200.6448,201.0073,8508.0
2016-07-22 11:25:00,255.14,255.14,254.79,254.91,33513.0,201.0309,201.0309,200.7551,200.8497,33513.0
2016-07-22 11:30:00,254.86,254.98,254.68,254.97,15226.0,200.8103,200.9048,200.6684,200.8969,15226.0
2016-07-22 11:35:00,254.98,255.1,254.96,254.99,19158.0,200.9048,200.9994,200.8891,200.9127,19158.0
2016-07-22 11:40:00,255.02,255.17,254.97,255.13,14629.0,200.9363,201.0545,200.8969,201.023,14629.0
2016-07-22 11:45:00,255.19,255.24,255.02,255.13,15500.0,201.0703,201.1097,200.9363,201.023,15500.0
2016-07-22 11:50:00,255.12,255.59,255.12,255.59,19879.0,201.0151,201.3855,201.0151,201.3855,19879.0
2016-07-22 11:55:00,255.59,255.67,255.51,255.62,11930.0,201.3855,201.4485,201.3224,201.4091,11930.0
2016-07-22 12:00:00,255.61,256.0,255.59,255.75,31792.0,201.4012,201.7085,201.3855,201.5115,31792.0
2016-07-22 12:05:00,255.77,255.89,255.67,255.77,15111.0,201.5273,201.6218,201.4485,201.5273,15111.0
2016-07-22 12:10:00,255.77,255.82,255.61,255.68,12078.0,201.5273,201.5667,201.4012,201.4564,12078.0
2016-07-22 12:15:00,255.73,256.04,255.67,256.04,18376.0,201.4958,201.74,201.4485,201.74,18376.0
2016-07-22 12:20:00,256.06,256.35,256.01,256.17,21670.0,201.7558,201.9843,201.7164,201.8425,21670.0
2016-07-22 12:25:00,256.13,256.2,256.07,256.13,11060.0,201.8109,201.8661,201.7637,201.8109,11060.0
2016-07-22 12:30:00,256.15,256.22,255.94,255.99,11007.0,201.8267,201.8819,201.6612,201.7006,11007.0
2016-07-22 12:35:00,256.03,256.03,255.63,255.64,5412.0,201.7321,201.7321,201.417,201.4249,5412.0
2016-07-22 12:40:00,255.7,255.8,255.63,255.66,8667.0,201.4721,201.5509,201.417,201.4406,8667.0
2016-07-22 12:45:00,255.66,255.86,255.66,255.8,9385.0,201.4406,201.5982,201.4406,201.5509,9385.0
2016-07-22 12:50:00,255.81,255.95,255.81,255.87,3305.0,201.5588,201.6691,201.5588,201.6061,3305.0
2016-07-22 12:55:00,255.87,255.98,255.84,255.89,8862.0,201.6061,201.6928,201.5824,201.6218,8862.0
2016-07-22 13:00:00,255.91,255.93,255.85,255.92,4106.0,201.6376,201.6534,201.5903,201.6455,4106.0
2016-07-22 13:05:00,255.93,255.93,255.82,255.87,6986.0,201.6534,201.6534,201.5667,201.6061,6986.0
2016-07-22 13:10:00,255.87,255.89,255.83,255.83,3443.0,201.6061,201.6218,201.5746,201.5746,3443.0
2016-07-22 13:15:00,255.82,255.98,255.82,255.98,2473.0,201.5667,201.6928,201.5667,201.6928,2473.0
2016-07-22 13:20:00,255.96,256.07,255.93,256.06,5256.0,201.677,201.7637,201.6534,201.7558,5256.0
2016-07-22 13:25:00,256.07,256.25,256.07,256.25,3475.0,201.7637,201.9055,201.7637,201.9055,3475.0
2016-07-22 13:30:00,256.21,256.31,256.15,256.26,7256.0,201.874,201.9528,201.8267,201.9134,7256.0
2016-07-22 13:35:00,256.28,256.28,256.11,256.14,4500.0,201.9291,201.9291,201.7952,201.8188,4500.0
2016-07-22 13:40:00,256.15,256.26,256.1,256.26,10883.0,201.8267,201.9134,201.7873,201.9134,10883.0
2016-07-22 13:45:00,256.24,256.27,256.17,256.17,4831.0,201.8976,201.9212,201.8425,201.8425,4831.0
2016-07-22 13:50:00,256.21,256.22,256.12,256.17,6950.0,201.874,201.8819,201.8031,201.8425,6950.0
2016-07-22 13:55:00,256.15,256.15,255.9,255.92,7031.0,201.8267,201.8267,201.6297,201.6455,7031.0
2016-07-22 14:00:00,255.9,256.02,255.85,255.93,5045.0,201.6297,201.7243,201.5903,201.6534,5045.0
2016-07-22 14:05:00,255.91,256.09,255.88,256.05,7993.0,201.6376,201.7794,201.614,201.7479,7993.0
2016-07-22 14:10:00,256.07,256.24,256.07,256.2,4200.0,201.7637,201.8976,201.7637,201.8661,4200.0
2016-07-22 14:15:00,256.22,256.31,256.14,256.31,5837.0,201.8819,201.9528,201.8188,201.9528,5837.0
2016-07-22 14:20:00,256.31,256.49,256.31,256.45,11862.0,201.9528,202.0946,201.9528,202.0631,11862.0
2016-07-22 14:25:00,256.45,256.62,256.45,256.54,6033.0,202.0631,202.197,202.0631,202.134,6033.0
2016-07-22 14:30:00,256.53,256.56,256.42,256.53,8511.0,202.1261,202.1497,202.0394,202.1261,8511.0
2016-07-22 14:35:00,256.53,256.53,256.4,256.4,7692.0,202.1261,202.1261,202.0237,202.0237,7692.0
2016-07-22 14:40:00,256.41,256.55,256.41,256.51,4106.0,202.0316,202.1419,202.0316,202.1104,4106.0
2016-07-22 14:45:00,256.54,256.85,256.5,256.78,15546.0,202.134,202.3782,202.1025,202.3231,15546.0
2016-07-22 14:50:00,256.79,256.87,256.74,256.81,12605.0,202.331,202.394,202.2916,202.3467,12605.0
2016-07-22 14:55:00,256.8,256.82,256.72,256.74,7144.0,202.3388,202.3546,202.2758,202.2916,7144.0
2016-07-22 15:00:00,256.76,256.84,256.72,256.79,12135.0,202.3073,202.3704,202.2758,202.331,12135.0
2016-07-22 15:05:00,256.81,256.89,256.75,256.89,7485.0,202.3467,202.4098,202.2995,202.4098,7485.0
2016-07-22 15:10:00,256.87,256.99,256.86,256.95,9929.0,202.394,202.4886,202.3861,202.457,9929.0
2016-07-22 15:15:00,256.93,256.95,256.84,256.87,12259.0,202.4413,202.457,202.3704,202.394,12259.0
2016-07-22 15:20:00,256.88,257.16,256.88,257.12,11617.0,202.4019,202.6225,202.4019,202.591,11617.0
2016-07-22 15:25:00,257.14,257.18,257.0,257.05,5347.0,202.6067,202.6383,202.4964,202.5358,5347.0
2016-07-22 15:30:00,257.06,257.16,256.96,256.98,14105.0,202.5437,202.6225,202.4649,202.4807,14105.0
2016-07-22 15:35:00,256.99,257.49,256.94,257.35,27145.0,202.4886,202.8825,202.4492,202.7722,27145.0
2016-07-22 15:40:00,257.34,257.37,257.23,257.32,24064.0,202.7643,202.788,202.6777,202.7486,24064.0
2016-07-22 15:45:00,257.37,257.43,257.13,257.19,24669.0,202.788,202.8352,202.5989,202.6461,24669.0
2016-07-22 15:50:00,257.19,257.26,257.05,257.07,24193.0,202.6461,202.7013,202.5358,202.5516,24193.0
2016-07-22 15:55:00,257.07,257.19,256.92,257.19,51958.0,202.5516,202.6461,202.4334,202.6461,51958.0
2016-07-25 09:30:00,256.82,257.27,256.07,256.07,20406.0,202.3546,202.7092,201.7637,201.7637,20406.0
2016-07-25 09:35:00,256.07,256.47,255.84,255.93,6525.0,201.7637,202.0788,201.5824,201.6534,6525.0
2016-07-25 09:40:00,255.97,255.98,255.06,255.25,17018.0,201.6849,201.6928,200.9679,201.1176,17018.0
2016-07-25 09:45:00,255.16,255.41,255.06,255.41,10760.0,201.0467,201.2436,200.9679,201.2436,10760.0
2016-07-25 09:50:00,255.37,255.63,255.3,255.48,24401.0,201.2121,201.417,201.157,201.2988,24401.0
2016-07-25 09:55:00,255.51,255.51,254.94,255.15,19994.0,201.3224,201.3224,200.8733,201.0388,19994.0
2016-07-25 10:00:00,255.13,255.16,254.8,255.03,9261.0,201.023,201.0467,200.763,200.9442,9261.0
2016-07-25 10:05:00,254.96,255.14,254.82,254.9,9738.0,200.8891,201.0309,200.7788,200.8418,9738.0
2016-07-25 10:10:00,254.9,255.12,254.77,255.02,11869.0,200.8418,201.0151,200.7394,200.9363,11869.0
2016-07-25 10:15:00,255.1,255.29,255.03,255.29,7675.0,200.9994,201.1491,200.9442,201.1491,7675.0
2016-07-25 10:20:00,255.29,255.43,255.18,255.33,6524.0,201.1491,201.2594,201.0624,201.1806,6524.0
2016-07-25 10:25:00,255.37,255.55,255.34,255.48,2900.0,201.2121,201.3539,201.1885,201.2988,2900.0
2016-07-25 10:30:00,255.4,255.85,255.4,255.63,6565.0,201.2358,201.5903,201.2358,201.417,6565.0
2016-07-25 10:35:00,255.64,255.69,255.57,255.64,9403.0,201.4249,201.4643,201.3697,201.4249,9403.0
2016-07-25 10:40:00,255.69,255.75,255.57,255.69,7711.0,201.4643,201.5115,201.3697,201.4643,7711.0
2016-07-25 10:45:00,255.76,255.81,255.63,255.74,5850.0,201.5194,201.5588,201.417,201.5036,5850.0
2016-07-25 10:50:00,255.7,255.7,255.44,255.44,5415.0,201.4721,201.4721,201.2673,201.2673,5415.0
2016-07-25 10:55:00,255.5,255.5,255.11,255.18,10602.0,201.3145,201.3145,201.0073,201.0624,10602.0
2016-07-25 11:00:00,255.16,255.18,255.01,255.07,7667.0,201.0467,201.0624,200.9285,200.9757,7667.0
2016-07-25 11:05:00,255.06,255.16,255.01,255.13,3215.0,200.9679,201.0467,200.9285,201.023,3215.0
2016-07-25 11:10:00,255.14,255.45,255.11,255.45,4400.0,201.0309,201.2752,201.0073,201.2752,4400.0
2016-07-25 11:15:00,255.46,255.52,255.36,255.44,5026.0,201.283,201.3303,201.2042,201.2673,5026.0
2016-07-25 11:20:00,255.42,255.67,255.39,255.67,4779.0,201.2515,201.4485,201.2279,201.4485,4779.0
2016-07-25 11:25:00,255.68,255.68,255.46,255.52,6973.0,201.4564,201.4564,201.283,201.3303,6973.0
2016-07-25 11:30:00,255.53,255.58,255.36,255.5,8704.0,201.3382,201.3776,201.2042,201.3145,8704.0
2016-07-25 11:35:00,255.5,255.53,255.25,255.32,4430.0,201.3145,201.3382,201.1176,201.1727,4430.0
2016-07-25 11:40:00,255.29,255.57,255.28,255.34,6467.0,201.1491,201.3697,201.1412,201.1885,6467.0
2016-07-25 11:45:00,255.43,255.43,255.01,255.02,9692.0,201.2594,201.2594,200.9285,200.9363,9692.0
2016-07-25 11:50:00,255.02,255.2,255.02,255.12,7273.0,200.9363,201.0782,200.9363,201.0151,7273.0
2016-07-25 11:55:00,255.09,255.25,255.09,255.17,8153.0,200.9915,201.1176,200.9915,201.0545,8153.0
2016-07-25 12:00:00,255.17,255.18,255.0,255.16,6597.0,201.0545,201.0624,200.9206,201.0467,6597.0
2016-07-25 12:05:00,255.17,255.24,255.09,255.15,11864.0,201.0545,201.1097,200.9915,201.0388,11864.0
2016-07-25 12:10:00,255.13,255.2,255.05,255.05,3030.0,201.023,201.0782,200.96,200.96,3030.0
2016-07-25 12:15:00,255.08,255.08,254.82,254.84,7844.0,200.9836,200.9836,200.7788,200.7945,7844.0
2016-07-25 12:20:00,254.89,254.91,254.72,254.82,6467.0,200.8339,200.8497,200.7,200.7788,6467.0
2016-07-25 12:25:00,254.86,255.1,254.83,255.07,6222.0,200.8103,200.9994,200.7866,200.9757,6222.0
2016-07-25 12:30:00,255.02,255.12,254.72,254.87,12414.0,200.9363,201.0151,200.7,200.8182,12414.0
2016-07-25 12:35:00,254.9,254.91,254.77,254.81,2550.0,200.8418,200.8497,200.7394,200.7709,2550.0
2016-07-25 12:40:00,254.84,255.08,254.75,254.9,5844.0,200.7945,200.9836,200.7236,200.8418,5844.0
2016-07-25 12:45:00,254.98,255.06,254.96,255.01,3300.0,200.9048,200.9679,200.8891,200.9285,3300.0
2016-07-25 12:50:00,255.08,255.3,255.07,255.2,12850.0,200.9836,201.157,200.9757,201.0782,12850.0
2016-07-25 12:55:00,255.25,255.31,255.04,255.06,15967.0,201.1176,201.1648,200.9521,200.9679,15967.0
2016-07-25 13:00:00,255.06,255.21,255.05,255.17,2800.0,200.9679,201.086,200.96,201.0545,2800.0
2016-07-25 13:05:00,255.13,255.2,255.13,255.2,1700.0,201.023,201.0782,201.023,201.0782,1700.0
2016-07-25 13:10:00,255.17,255.24,255.1,255.18,5523.0,201.0545,201.1097,200.9994,201.0624,5523.0
2016-07-25 13:15:00,255.13,255.22,255.09,255.12,7403.0,201.023,201.0939,200.9915,201.0151,7403.0
2016-07-25 13:20:00,255.16,255.26,255.16,255.19,3900.0,201.0467,201.1254,201.0467,201.0703,3900.0
2016-07-25 13:25:00,255.27,255.29,255.13,255.16,7479.0,201.1333,201.1491,201.023,201.0467,7479.0
2016-07-25 13:30:00,255.19,255.22,255.05,255.15,5037.0,201.0703,201.0939,200.96,201.0388,5037.0
2016-07-25 13:35:00,255.13,255.2,255.03,255.17,7015.0,201.023,201.0782,200.9442,201.0545,7015.0
2016-07-25 13:40:00,255.16,255.27,255.14,255.14,4581.0,201.0467,201.1333,201.0309,201.0309,4581.0
2016-07-25 13:45:00,255.14,255.25,255.14,255.18,7498.0,201.0309,201.1176,201.0309,201.0624,7498.0
2016-07-25 13:50:00,255.16,255.3,255.11,255.2,5901.0,201.0467,201.157,201.0073,201.0782,5901.0
2016-07-25 13:55:00,255.18,255.29,255.18,255.27,7723.0,201.0624,201.1491,201.0624,201.1333,7723.0
2016-07-25 14:00:00,255.28,255.45,255.28,255.41,6119.0,201.1412,201.2752,201.1412,201.2436,6119.0
2016-07-25 14:05:00,255.44,255.47,255.33,255.4,9109.0,201.2673,201.2909,201.1806,201.2358,9109.0
2016-07-25 14:10:00,255.45,255.52,255.42,255.46,5800.0,201.2752,201.3303,201.2515,201.283,5800.0
2016-07-25 14:15:00,255.42,255.48,255.37,255.45,1911.0,201.2515,201.2988,201.2121,201.2752,1911.0
2016-07-25 14:20:00,255.41,255.41,255.24,255.29,3430.0,201.2436,201.2436,201.1097,201.1491,3430.0
2016-07-25 14:25:00,255.28,255.33,255.09,255.1,9542.0,201.1412,201.1806,200.9915,200.9994,9542.0
2016-07-25 14:30:00,255.02,255.24,255.01,255.24,3944.0,200.9363,201.1097,200.9285,201.1097,3944.0
2016-07-25 14:35:00,255.22,255.43,255.21,255.43,1500.0,201.0939,201.2594,201.086,201.2594,1500.0
2016-07-25 14:40:00,255.41,255.5,255.41,255.48,4618.0,201.2436,201.3145,201.2436,201.2988,4618.0
2016-07-25 14:45:00,255.46,255.47,255.29,255.37,10688.0,201.283,201.2909,201.1491,201.2121,10688.0
2016-07-25 14:50:00,255.37,255.56,255.37,255.45,22849.0,201.2121,201.3618,201.2121,201.2752,22849.0
2016-07-25 14:55:00,255.51,255.65,255.49,255.57,8819.0,201.3224,201.4327,201.3067,201.3697,8819.0
2016-07-25 15:00:00,255.63,255.74,255.51,255.52,15176.0,201.417,201.5036,201.3224,201.3303,15176.0
2016-07-25 15:05:00,255.54,255.56,255.17,255.23,17101.0,201.3461,201.3618,201.0545,201.1018,17101.0
2016-07-25 15:10:00,255.23,255.5,255.16,255.41,17371.0,201.1018,201.3145,201.0467,201.2436,17371.0
2016-07-25 15:15:00,255.41,255.42,255.25,255.29,14092.0,201.2436,201.2515,201.1176,201.1491,14092.0
2016-07-25 15:20:00,255.29,255.44,255.24,255.33,12358.0,201.1491,201.2673,201.1097,201.1806,12358.0
2016-07-25 15:25:00,255.33,255.48,255.33,255.45,12920.0,201.1806,201.2988,201.1806,201.2752,12920.0
2016-07-25 15:30:00,255.44,255.54,255.39,255.4,10100.0,201.2673,201.3461,201.2279,201.2358,10100.0
2016-07-25 15:35:00,255.43,255.48,255.3,255.35,11544.0,201.2594,201.2988,201.157,201.1964,11544.0
2016-07-25 15:40:00,255.34,255.46,255.33,255.38,7012.0,201.1885,201.283,201.1806,201.22,7012.0
2016-07-25 15:45:00,255.36,255.66,255.36,255.65,15009.0,201.2042,201.4406,201.2042,201.4327,15009.0
2016-07-25 15:50:00,255.65,255.65,255.44,255.52,17354.0,201.4327,201.4327,201.2673,201.3303,17354.0
2016-07-25 15:55:00,255.53,255.63,255.49,255.6,32553.0,201.3382,201.417,201.3067,201.3933,32553.0
2016-07-26 09:30:00,255.62,256.46,255.59,256.1,30410.0,201.4091,202.071,201.3855,201.7873,30410.0
2016-07-26 09:35:00,256.24,256.46,256.14,256.21,4400.0,201.8976,202.071,201.8188,201.874,4400.0
2016-07-26 09:40:00,256.2,256.2,255.9,256.04,4272.0,201.8661,201.8661,201.6297,201.74,4272.0
2016-07-26 09:45:00,256.17,256.45,255.75,256.12,16187.0,201.8425,202.0631,201.5115,201.8031,16187.0
2016-07-26 09:50:00,256.09,256.21,255.76,255.99,13050.0,201.7794,201.874,201.5194,201.7006,13050.0
2016-07-26 09:55:00,256.08,256.08,255.75,255.95,7720.0,201.7715,201.7715,201.5115,201.6691,7720.0
2016-07-26 10:00:00,255.89,256.1,255.77,255.9,11362.0,201.6218,201.7873,201.5273,201.6297,11362.0
2016-07-26 10:05:00,255.92,255.99,255.76,255.93,9909.0,201.6455,201.7006,201.5194,201.6534,9909.0
2016-07-26 10:10:00,255.95,256.08,255.8,255.8,9370.0,201.6691,201.7715,201.5509,201.5509,9370.0
2016-07-26 10:15:00,255.79,255.83,255.5,255.5,19752.0,201.543,201.5746,201.3145,201.3145,19752.0
2016-07-26 10:20:00,255.54,255.55,255.3,255.46,11385.0,201.3461,201.3539,201.157,201.283,11385.0
2016-07-26 10:25:00,255.46,255.5,255.13,255.13,9019.0,201.283,201.3145,201.023,201.023,9019.0
2016-07-26 10:30:00,255.22,255.51,255.19,255.45,9978.0,201.0939,201.3224,201.0703,201.2752,9978.0
2016-07-26 10:35:00,255.5,255.61,255.26,255.38,27907.0,201.3145,201.4012,201.1254,201.22,27907.0
2016-07-26 10:40:00,255.38,255.66,255.26,255.66,10836.0,201.22,201.4406,201.1254,201.4406,10836.0
2016-07-26 10:45:00,255.58,255.62,255.4,255.44,18207.0,201.3776,201.4091,201.2358,201.2673,18207.0
2016-07-26 10:50:00,255.45,255.57,255.02,255.09,11124.0,201.2752,201.3697,200.9363,200.9915,11124.0
2016-07-26 10:55:00,255.14,255.29,254.89,254.89,18884.0,201.0309,201.1491,200.8339,200.8339,18884.0
2016-07-26 11:00:00,254.87,255.07,254.62,255.02,10692.0,200.8182,200.9757,200.6212,200.9363,10692.0
2016-07-26 11:05:00,255.04,255.12,254.64,254.64,15011.0,200.9521,201.0151,200.6369,200.6369,15011.0
2016-07-26 11:10:00,254.73,254.75,254.57,254.57,8224.0,200.7078,200.7236,200.5818,200.5818,8224.0
2016-07-26 11:15:00,254.57,254.81,254.57,254.77,6495.0,200.5818,200.7709,200.5818,200.7394,6495.0
2016-07-26 11:20:00,254.78,254.8,254.65,254.75,3771.0,200.7472,200.763,200.6448,200.7236,3771.0
2016-07-26 11:25:00,254.77,254.82,254.62,254.74,4495.0,200.7394,200.7788,200.6212,200.7157,4495.0
2016-07-26 11:30:00,254.78,254.81,254.56,254.57,4399.0,200.7472,200.7709,200.5739,200.5818,4399.0
2016-07-26 11:35:00,254.58,254.66,254.55,254.61,3138.0,200.5897,200.6527,200.566,200.6133,3138.0
2016-07-26 11:40:00,254.6,254.77,254.5,254.77,9216.0,200.6054,200.7394,200.5266,200.7394,9216.0
2016-07-26 11:45:00,254.71,254.73,254.64,254.73,9644.0,200.6921,200.7078,200.6369,200.7078,9644.0
2016-07-26 11:50:00,254.75,255.35,254.75,255.27,9156.0,200.7236,201.1964,200.7236,201.1333,9156.0
2016-07-26 11:55:00,255.32,255.32,255.02,255.03,8920.0,201.1727,201.1727,200.9363,200.9442,8920.0
2016-07-26 12:00:00,255.04,255.13,254.93,254.93,4614.0,200.9521,201.023,200.8654,200.8654,4614.0
2016-07-26 12:05:00,254.91,254.99,254.87,254.89,5668.0,200.8497,200.9127,200.8182,200.8339,5668.0
2016-07-26 12:10:00,254.8,254.88,254.77,254.82,6401.0,200.763,200.826,200.7394,200.7788,6401.0
2016-07-26 12:15:00,254.83,254.93,254.8,254.93,5216.0,200.7866,200.8654,200.763,200.8654,5216.0
2016-07-26 12:20:00,254.94,255.1,254.92,255.0,34858.0,200.8733,200.9994,200.8576,200.9206,34858.0
2016-07-26 12:25:00,254.95,255.21,254.95,255.2,7658.0,200.8812,201.086,200.8812,201.0782,7658.0
2016-07-26 12:30:00,255.13,255.21,255.02,255.02,4481.0,201.023,201.086,200.9363,200.9363,4481.0
2016-07-26 12:35:00,255.01,255.11,254.95,255.05,4813.0,200.9285,201.0073,200.8812,200.96,4813.0
2016-07-26 12:40:00,255.03,255.05,254.93,255.01,3904.0,200.9442,200.96,200.8654,200.9285,3904.0
2016-07-26 12:45:00,255.05,255.16,255.03,255.16,4284.0,200.96,201.0467,200.9442,201.0467,4284.0
2016-07-26 12:50:00,255.12,255.17,255.07,255.08,4517.0,201.0151,201.0545,200.9757,200.9836,4517.0
2016-07-26 12:55:00,255.07,255.13,254.95,254.98,3800.0,200.9757,201.023,200.8812,200.9048,3800.0
2016-07-26 13:00:00,254.98,255.05,254.92,254.95,10633.0,200.9048,200.96,200.8576,200.8812,10633.0
2016-07-26 13:05:00,254.98,255.0,254.83,254.89,5024.0,200.9048,200.9206,200.7866,200.8339,5024.0
2016-07-26 13:10:00,254.89,254.94,254.84,254.84,3965.0,200.8339,200.8733,200.7945,200.7945,3965.0
2016-07-26 13:15:00,254.86,254.86,254.79,254.81,1900.0,200.8103,200.8103,200.7551,200.7709,1900.0
2016-07-26 13:20:00,254.74,254.74,254.33,254.33,5993.0,200.7157,200.7157,200.3927,200.3927,5993.0
2016-07-26 13:25:00,254.32,254.41,254.05,254.07,8718.0,200.3848,200.4557,200.1721,200.1878,8718.0
2016-07-26 13:30:00,254.14,254.14,253.92,254.02,8576.0,200.243,200.243,200.0696,200.1484,8576.0
2016-07-26 13:35:00,254.0,254.17,253.97,254.17,9322.0,200.1327,200.2666,200.109,200.2666,9322.0
2016-07-26 13:40:00,254.2,254.44,254.2,254.3,6558.0,200.2902,200.4793,200.2902,200.369,6558.0
2016-07-26 13:45:00,254.29,254.45,254.03,254.09,18238.0,200.3612,200.4872,200.1563,200.2036,18238.0
2016-07-26 13:50:00,254.09,254.15,253.99,254.03,7954.0,200.2036,200.2509,200.1248,200.1563,7954.0
2016-07-26 13:55:00,254.02,254.07,253.96,254.03,7695.0,200.1484,200.1878,200.1011,200.1563,7695.0
2016-07-26 14:00:00,254.03,254.13,254.03,254.06,6534.0,200.1563,200.2351,200.1563,200.1799,6534.0
2016-07-26 14:05:00,254.03,254.1,253.95,254.01,5563.0,200.1563,200.2115,200.0933,200.1405,5563.0
2016-07-26 14:10:00,254.0,254.0,253.83,253.94,5004.0,200.1327,200.1327,199.9987,200.0854,5004.0
2016-07-26 14:15:00,253.96,254.02,253.86,254.01,5898.0,200.1011,200.1484,200.0224,200.1405,5898.0
2016-07-26 14:20:00,254.02,254.28,254.01,254.22,5650.0,200.1484,200.3533,200.1405,200.306,5650.0
2016-07-26 14:25:00,254.22,254.38,254.18,254.24,10848.0,200.306,200.4321,200.2745,200.3218,10848.0
2016-07-26 14:30:00,254.26,254.46,254.25,254.44,8588.0,200.3375,200.4951,200.3296,200.4793,8588.0
2016-07-26 14:35:00,254.41,254.59,254.41,254.5,5817.0,200.4557,200.5975,200.4557,200.5266,5817.0
2016-07-26 14:40:00,254.5,254.55,254.36,254.45,6694.0,200.5266,200.566,200.4163,200.4872,6694.0
2016-07-26 14:45:00,254.48,254.48,254.27,254.27,5231.0,200.5109,200.5109,200.3454,200.3454,5231.0
2016-07-26 14:50:00,254.25,254.28,254.09,254.17,5102.0,200.3296,200.3533,200.2036,200.2666,5102.0
2016-07-26 14:55:00,254.15,254.2,254.09,254.11,6355.0,200.2509,200.2902,200.2036,200.2193,6355.0
2016-07-26 15:00:00,254.12,254.32,254.09,254.25,5136.0,200.2272,200.3848,200.2036,200.3296,5136.0
2016-07-26 15:05:00,254.3,254.41,254.24,254.4,8030.0,200.369,200.4557,200.3218,200.4478,8030.0
2016-07-26 15:10:00,254.41,254.41,254.05,254.09,30731.0,200.4557,200.4557,200.1721,200.2036,30731.0
2016-07-26 15:15:00,254.1,254.12,254.0,254.01,16034.0,200.2115,200.2272,200.1327,200.1405,16034.0
2016-07-26 15:20:00,254.02,254.15,253.97,254.14,13175.0,200.1484,200.2509,200.109,200.243,13175.0
2016-07-26 15:25:00,254.16,254.41,254.16,254.38,9050.0,200.2587,200.4557,200.2587,200.4321,9050.0
2016-07-26 15:30:00,254.4,254.4,254.26,254.38,10737.0,200.4478,200.4478,200.3375,200.4321,10737.0
2016-07-26 15:35:00,254.4,254.47,254.34,254.39,18588.0,200.4478,200.503,200.4006,200.44,18588.0
2016-07-26 15:40:00,254.4,254.4,254.1,254.11,20744.0,200.4478,200.4478,200.2115,200.2193,20744.0
2016-07-26 15:45:00,254.14,254.37,254.14,254.37,19481.0,200.243,200.4242,200.243,200.4242,19481.0
2016-07-26 15:50:00,254.36,254.36,254.2,254.28,18195.0,200.4163,200.4163,200.2902,200.3533,18195.0
2016-07-26 15:55:00,254.29,254.59,254.28,254.55,57066.0,200.3612,200.5975,200.3533,200.566,57066.0
2016-07-27 09:30:00,255.47,256.0,255.25,255.65,25543.0,201.2909,201.7085,201.1176,201.4327,25543.0
2016-07-27 09:35:00,255.62,255.96,255.62,255.67,5918.0,201.4091,201.677,201.4091,201.4485,5918.0
2016-07-27 09:40:00,255.6,255.6,254.39,254.48,11982.0,201.3933,201.3933,200.44,200.5109,11982.0
2016-07-27 09:45:00,254.4,254.77,254.4,254.67,4789.0,200.4478,200.7394,200.4478,200.6606,4789.0
2016-07-27 09:50:00,254.67,254.67,254.2,254.42,9709.0,200.6606,200.6606,200.2902,200.4636,9709.0
2016-07-27 09:55:00,254.41,255.19,254.41,255.19,9622.0,200.4557,201.0703,200.4557,201.0703,9622.0
2016-07-27 10:00:00,255.22,255.22,254.72,254.72,34679.0,201.0939,201.0939,200.7,200.7,34679.0
2016-07-27 10:05:00,254.72,254.85,254.16,254.22,9149.0,200.7,200.8024,200.2587,200.306,9149.0
2016-07-27 10:10:00,254.22,254.48,254.04,254.41,8682.0,200.306,200.5109,200.1642,200.4557,8682.0
2016-07-27 10:15:00,254.44,254.48,254.12,254.27,11537.0,200.4793,200.5109,200.2272,200.3454,11537.0
2016-07-27 10:20:00,254.23,254.3,254.14,254.3,4059.0,200.3139,200.369,200.243,200.369,4059.0
2016-07-27 10:25:00,254.25,254.37,254.12,254.3,8760.0,200.3296,200.4242,200.2272,200.369,8760.0
2016-07-27 10:30:00,254.34,254.57,254.19,254.21,13352.0,200.4006,200.5818,200.2824,200.2981,13352.0
2016-07-27 10:35:00,254.18,254.31,254.08,254.2,16699.0,200.2745,200.3769,200.1957,200.2902,16699.0
2016-07-27 10:40:00,254.21,254.24,253.91,254.14,12717.0,200.2981,200.3218,200.0617,200.243,12717.0
2016-07-27 10:45:00,254.09,254.15,253.9,254.02,14223.0,200.2036,200.2509,200.0539,200.1484,14223.0
2016-07-27 10:50:00,254.06,254.2,254.06,254.12,11650.0,200.1799,200.2902,200.1799,200.2272,11650.0
2016-07-27 10:55:00,254.14,254.14,253.84,253.84,6513.0,200.243,200.243,200.0066,200.0066,6513.0
2016-07-27 11:00:00,253.84,253.89,253.63,253.65,16622.0,200.0066,200.046,199.8411,199.8569,16622.0
2016-07-27 11:05:00,253.65,253.76,253.62,253.62,9145.0,199.8569,199.9436,199.8333,199.8333,9145.0
2016-07-27 11:10:00,253.59,253.8,253.58,253.76,8200.0,199.8096,199.9751,199.8017,199.9436,8200.0
2016-07-27 11:15:00,253.73,253.74,253.31,253.34,13631.0,199.9199,199.9278,199.589,199.6126,13631.0
2016-07-27 11:20:00,253.35,253.56,253.34,253.56,20787.0,199.6205,199.786,199.6126,199.786,20787.0
2016-07-27 11:25:00,253.57,253.98,253.57,253.95,9999.0,199.7939,200.1169,199.7939,200.0933,9999.0
2016-07-27 11:30:00,253.93,253.93,253.49,253.51,7534.0,200.0775,200.0775,199.7308,199.7466,7534.0
2016-07-27 11:35:00,253.6,253.64,253.51,253.55,7010.0,199.8175,199.849,199.7466,199.7781,7010.0
2016-07-27 11:40:00,253.52,253.58,253.43,253.43,10330.0,199.7545,199.8017,199.6835,199.6835,10330.0
2016-07-27 11:45:00,253.43,253.69,253.43,253.69,6664.0,199.6835,199.8884,199.6835,199.8884,6664.0
2016-07-27 11:50:00,253.69,253.77,253.67,253.75,6189.0,199.8884,199.9514,199.8726,199.9357,6189.0
2016-07-27 11:55:00,253.75,253.78,253.65,253.71,6446.0,199.9357,199.9593,199.8569,199.9042,6446.0
2016-07-27 12:00:00,253.72,253.72,253.59,253.59,8315.0,199.912,199.912,199.8096,199.8096,8315.0
2016-07-27 12:05:00,253.54,253.61,253.48,253.56,7811.0,199.7702,199.8254,199.7229,199.786,7811.0
2016-07-27 12:10:00,253.6,253.6,253.31,253.31,6459.0,199.8175,199.8175,199.589,199.589,6459.0
2016-07-27 12:15:00,253.31,253.47,253.31,253.41,11398.0,199.589,199.7151,199.589,199.6678,11398.0
2016-07-27 12:20:00,253.47,253.59,253.44,253.56,5997.0,199.7151,199.8096,199.6914,199.786,5997.0
2016-07-27 12:25:00,253.53,253.58,253.5,253.58,6740.0,199.7623,199.8017,199.7387,199.8017,6740.0
2016-07-27 12:30:00,253.57,253.59,253.51,253.54,6444.0,199.7939,199.8096,199.7466,199.7702,6444.0
2016-07-27 12:35:00,253.55,253.61,253.53,253.56,8076.0,199.7781,199.8254,199.7623,199.786,8076.0
2016-07-27 12:40:00,253.58,253.71,253.56,253.71,5152.0,199.8017,199.9042,199.786,199.9042,5152.0
2016-07-27 12:45:00,253.72,253.78,253.69,253.73,4352.0,199.912,199.9593,199.8884,199.9199,4352.0
2016-07-27 12:50:00,253.72,253.74,253.4,253.44,7685.0,199.912,199.9278,199.6599,199.6914,7685.0
2016-07-27 12:55:00,253.43,253.53,253.42,253.47,3829.0,199.6835,199.7623,199.6757,199.7151,3829.0
2016-07-27 13:00:00,253.49,253.5,253.41,253.44,4299.0,199.7308,199.7387,199.6678,199.6914,4299.0
2016-07-27 13:05:00,253.43,253.44,253.29,253.29,7516.0,199.6835,199.6914,199.5732,199.5732,7516.0
2016-07-27 13:10:00,253.31,253.31,253.06,253.08,11646.0,199.589,199.589,199.392,199.4078,11646.0
2016-07-27 13:15:00,253.07,253.14,253.03,253.13,9484.0,199.3999,199.455,199.3684,199.4472,9484.0
2016-07-27 13:20:00,253.11,253.3,253.11,253.3,6970.0,199.4314,199.5811,199.4314,199.5811,6970.0
2016-07-27 13:25:00,253.28,253.51,253.28,253.49,13072.0,199.5654,199.7466,199.5654,199.7308,13072.0
2016-07-27 13:30:00,253.52,253.75,253.5,253.69,12284.0,199.7545,199.9357,199.7387,199.8884,12284.0
2016-07-27 13:35:00,253.69,253.89,253.67,253.77,12727.0,199.8884,200.046,199.8726,199.9514,12727.0
2016-07-27 13:40:00,253.75,254.08,253.72,254.08,20079.0,199.9357,200.1957,199.912,200.1957,20079.0
2016-07-27 13:45:00,254.13,254.26,254.07,254.22,13316.0,200.2351,200.3375,200.1878,200.306,13316.0
2016-07-27 13:50:00,254.22,254.22,253.99,254.08,20108.0,200.306,200.306,200.1248,200.1957,20108.0
2016-07-27 13:55:00,254.06,254.28,254.0,254.28,8647.0,200.1799,200.3533,200.1327,200.3533,8647.0
2016-07-27 14:00:00,254.08,254.11,253.11,253.59,31721.0,200.1957,200.2193,199.4314,199.8096,31721.0
2016-07-27 14:05:00,253.58,254.17,253.52,254.05,13510.0,199.8017,200.2666,199.7545,200.1721,13510.0
2016-07-27 14:10:00,254.09,254.48,254.09,254.33,15323.0,200.2036,200.5109,200.2036,200.3927,15323.0
2016-07-27 14:15:00,254.31,255.07,254.3,254.88,16385.0,200.3769,200.9757,200.369,200.826,16385.0
2016-07-27 14:20:00,254.88,255.09,254.82,254.95,13168.0,200.826,200.9915,200.7788,200.8812,13168.0
2016-07-27 14:25:00,254.91,254.95,254.76,254.77,10699.0,200.8497,200.8812,200.7315,200.7394,10699.0
2016-07-27 14:30:00,254.72,254.88,254.7,254.81,9026.0,200.7,200.826,200.6842,200.7709,9026.0
2016-07-27 14:35:00,254.83,254.9,254.66,254.82,11709.0,200.7866,200.8418,200.6527,200.7788,11709.0
2016-07-27 14:40:00,254.82,254.83,254.63,254.73,4971.0,200.7788,200.7866,200.6291,200.7078,4971.0
2016-07-27 14:45:00,254.79,255.0,254.74,254.89,4500.0,200.7551,200.9206,200.7157,200.8339,4500.0
2016-07-27 14:50:00,254.84,254.91,254.74,254.86,7375.0,200.7945,200.8497,200.7157,200.8103,7375.0
2016-07-27 14:55:00,254.83,254.95,254.76,254.79,9309.0,200.7866,200.8812,200.7315,200.7551,9309.0
2016-07-27 15:00:00,254.76,254.92,254.67,254.73,8149.0,200.7315,200.8576,200.6606,200.7078,8149.0
2016-07-27 15:05:00,254.66,254.84,254.41,254.43,8856.0,200.6527,200.7945,200.4557,200.4715,8856.0
2016-07-27 15:10:00,254.42,254.57,254.42,254.49,10861.0,200.4636,200.5818,200.4636,200.5187,10861.0
2016-07-27 15:15:00,254.54,254.66,254.42,254.45,5524.0,200.5581,200.6527,200.4636,200.4872,5524.0
2016-07-27 15:20:00,254.47,254.56,254.37,254.56,6851.0,200.503,200.5739,200.4242,200.5739,6851.0
2016-07-27 15:25:00,254.56,254.57,254.18,254.38,12123.0,200.5739,200.5818,200.2745,200.4321,12123.0
2016-07-27 15:30:00,254.38,254.62,254.31,254.62,5010.0,200.4321,200.6212,200.3769,200.6212,5010.0
2016-07-27 15:35:00,254.66,254.66,254.53,254.57,8358.0,200.6527,200.6527,200.5503,200.5818,8358.0
2016-07-27 15:40:00,254.57,254.69,254.52,254.64,6652.0,200.5818,200.6763,200.5424,200.6369,6652.0
2016-07-27 15:45:00,254.61,254.64,254.26,254.29,24685.0,200.6133,200.6369,200.3375,200.3612,24685.0
2016-07-27 15:50:00,254.29,254.41,254.25,254.28,18399.0,200.3612,200.4557,200.3296,200.3533,18399.0
2016-07-27 15:55:00,254.27,254.34,254.04,254.34,55009.0,200.3454,200.4006,200.1642,200.4006,55009.0
2016-07-28 09:30:00,254.2,254.89,254.14,254.89,23747.0,200.2902,200.8339,200.243,200.8339,23747.0
2016-07-28 09:35:00,254.84,254.89,253.61,253.61,6615.0,200.7945,200.8339,199.8254,199.8254,6615.0
2016-07-28 09:40:00,253.66,254.2,253.41,254.2,18478.0,199.8648,200.2902,199.6678,200.2902,18478.0
2016-07-28 09:45:00,254.07,254.17,252.78,252.78,21107.0,200.1878,200.2666,199.1714,199.1714,21107.0
2016-07-28 09:50:00,252.89,253.1,252.54,252.9,16070.0,199.2581,199.4235,198.9823,199.2659,16070.0
2016-07-28 09:55:00,252.84,253.15,252.79,253.08,19532.0,199.2187,199.4629,199.1793,199.4078,19532.0
2016-07-28 10:00:00,253.12,253.4,253.1,253.2,20842.0,199.4393,199.6599,199.4235,199.5023,20842.0
2016-07-28 10:05:00,253.16,253.26,253.05,253.07,11875.0,199.4708,199.5496,199.3841,199.3999,11875.0
2016-07-28 10:10:00,253.11,253.24,252.7,252.7,21208.0,199.4314,199.5338,199.1084,199.1084,21208.0
2016-07-28 10:15:00,252.72,253.2,252.7,253.19,18295.0,199.1241,199.5023,199.1084,199.4944,18295.0
2016-07-28 10:20:00,253.18,253.23,253.01,253.05,21825.0,199.4866,199.526,199.3526,199.3841,21825.0
2016-07-28 10:25:00,253.02,253.06,252.86,252.93,15431.0,199.3605,199.392,199.2344,199.2896,15431.0
2016-07-28 10:30:00,252.95,253.04,252.86,252.93,10816.0,199.3053,199.3763,199.2344,199.2896,10816.0
2016-07-28 10:35:00,252.88,252.9,252.55,252.68,17184.0,199.2502,199.2659,198.9902,199.0926,17184.0
2016-07-28 10:40:00,252.7,252.77,252.62,252.73,14242.0,199.1084,199.1635,199.0453,199.132,14242.0
2016-07-28 10:45:00,252.75,252.75,252.36,252.36,19041.0,199.1478,199.1478,198.8405,198.8405,19041.0
2016-07-28 10:50:00,252.39,252.72,252.35,252.65,16955.0,198.8641,199.1241,198.8326,199.069,16955.0
2016-07-28 10:55:00,252.61,252.8,252.26,252.63,25497.0,199.0374,199.1872,198.7617,199.0532,25497.0
2016-07-28 11:00:00,252.67,252.85,252.54,252.59,12631.0,199.0847,199.2265,198.9823,199.0217,12631.0
2016-07-28 11:05:00,252.68,252.71,252.4,252.44,20568.0,199.0926,199.1162,198.872,198.9035,20568.0
2016-07-28 11:10:00,252.4,252.4,252.24,252.24,10418.0,198.872,198.872,198.7459,198.7459,10418.0
2016-07-28 11:15:00,252.28,252.66,252.05,252.62,48792.0,198.7774,199.0768,198.5962,199.0453,48792.0
2016-07-28 11:20:00,252.65,252.76,252.32,252.38,14115.0,199.069,199.1556,198.8089,198.8562,14115.0
2016-07-28 11:25:00,252.38,252.59,252.32,252.58,12632.0,198.8562,199.0217,198.8089,199.0138,12632.0
2016-07-28 11:30:00,252.54,252.76,252.54,252.61,10885.0,198.9823,199.1556,198.9823,199.0374,10885.0
2016-07-28 11:35:00,252.57,252.69,252.5,252.59,9086.0,199.0059,199.1005,198.9508,199.0217,9086.0
2016-07-28 11:40:00,252.56,252.63,252.5,252.63,8604.0,198.9981,199.0532,198.9508,199.0532,8604.0
2016-07-28 11:45:00,252.67,253.31,252.65,253.3,20177.0,199.0847,199.589,199.069,199.5811,20177.0
2016-07-28 11:50:00,253.29,253.34,253.22,253.31,11850.0,199.5732,199.6126,199.5181,199.589,11850.0
2016-07-28 11:55:00,253.31,253.32,253.14,253.2,15861.0,199.589,199.5969,199.455,199.5023,15861.0
2016-07-28 12:00:00,253.19,253.2,253.06,253.06,11640.0,199.4944,199.5023,199.392,199.392,11640.0
2016-07-28 12:05:00,253.09,253.18,253.06,253.18,9991.0,199.4157,199.4866,199.392,199.4866,9991.0
2016-07-28 12:10:00,253.17,253.45,253.15,253.4,12719.0,199.4787,199.6993,199.4629,199.6599,12719.0
2016-07-28 12:15:00,253.4,253.49,253.26,253.33,11615.0,199.6599,199.7308,199.5496,199.6048,11615.0
2016-07-28 12:20:00,253.31,253.33,253.04,253.04,10554.0,199.589,199.6048,199.3763,199.3763,10554.0
2016-07-28 12:25:00,253.04,253.07,252.95,253.02,6475.0,199.3763,199.3999,199.3053,199.3605,6475.0
2016-07-28 12:30:00,253.03,253.05,252.83,252.86,11626.0,199.3684,199.3841,199.2108,199.2344,11626.0
2016-07-28 12:35:00,252.86,252.88,252.66,252.7,10800.0,199.2344,199.2502,199.0768,199.1084,10800.0
2016-07-28 12:40:00,252.69,252.78,252.58,252.64,16924.0,199.1005,199.1714,199.0138,199.0611,16924.0
2016-07-28 12:45:00,252.64,252.66,252.5,252.6,16107.0,199.0611,199.0768,198.9508,199.0296,16107.0
2016-07-28 12:50:00,252.59,252.62,252.42,252.6,16290.0,199.0217,199.0453,198.8877,199.0296,16290.0
2016-07-28 12:55:00,252.59,252.61,252.4,252.45,16791.0,199.0217,199.0374,198.872,198.9114,16791.0
2016-07-28 13:00:00,252.48,252.63,252.38,252.61,18513.0,198.935,199.0532,198.8562,199.0374,18513.0
2016-07-28 13:05:00,252.66,252.85,252.66,252.85,5472.0,199.0768,199.2265,199.0768,199.2265,5472.0
2016-07-28 13:10:00,252.9,252.9,252.77,252.89,11065.0,199.2659,199.2659,199.1635,199.2581,11065.0
2016-07-28 13:15:00,252.89,252.91,252.77,252.84,10003.0,199.2581,199.2738,199.1635,199.2187,10003.0
2016-07-28 13:20:00,252.86,252.91,252.59,252.79,9762.0,199.2344,199.2738,199.0217,199.1793,9762.0
2016-07-28 13:25:00,252.8,252.88,252.77,252.83,11854.0,199.1872,199.2502,199.1635,199.2108,11854.0
2016-07-28 13:30:00,252.82,252.84,252.43,252.53,19490.0,199.2029,199.2187,198.8956,198.9744,19490.0
2016-07-28 13:35:00,252.56,252.67,252.54,252.61,10140.0,198.9981,199.0847,198.9823,199.0374,10140.0
2016-07-28 13:40:00,252.64,252.76,252.58,252.66,9771.0,199.0611,199.1556,199.0138,199.0768,9771.0
2016-07-28 13:45:00,252.67,252.9,252.67,252.86,9132.0,199.0847,199.2659,199.0847,199.2344,9132.0
2016-07-28 13:50:00,252.86,253.06,252.81,252.82,11931.0,199.2344,199.392,199.195,199.2029,11931.0
2016-07-28 13:55:00,252.86,253.2,252.77,253.2,11891.0,199.2344,199.5023,199.1635,199.5023,11891.0
2016-07-28 14:00:00,253.2,253.32,253.02,253.03,13139.0,199.5023,199.5969,199.3605,199.3684,13139.0
2016-07-28 14:05:00,253.0,253.27,252.95,253.25,16378.0,199.3447,199.5575,199.3053,199.5417,16378.0
2016-07-28 14:10:00,253.29,253.43,253.22,253.34,13358.0,199.5732,199.6835,199.5181,199.6126,13358.0
2016-07-28 14:15:00,253.35,253.6,253.21,253.54,23657.0,199.6205,199.8175,199.5102,199.7702,23657.0
2016-07-28 14:20:00,253.54,253.78,253.53,253.75,12425.0,199.7702,199.9593,199.7623,199.9357,12425.0
2016-07-28 14:25:00,253.77,253.79,253.57,253.59,14364.0,199.9514,199.9672,199.7939,199.8096,14364.0
2016-07-28 14:30:00,253.54,253.56,253.42,253.45,15672.0,199.7702,199.786,199.6757,199.6993,15672.0
2016-07-28 14:35:00,253.45,253.58,253.43,253.54,7269.0,199.6993,199.8017,199.6835,199.7702,7269.0
2016-07-28 14:40:00,253.52,253.59,253.39,253.54,7862.0,199.7545,199.8096,199.652,199.7702,7862.0
2016-07-28 14:45:00,253.58,253.58,253.44,253.49,11467.0,199.8017,199.8017,199.6914,199.7308,11467.0
2016-07-28 14:50:00,253.51,253.65,253.51,253.51,6336.0,199.7466,199.8569,199.7466,199.7466,6336.0
2016-07-28 14:55:00,253.52,253.68,253.52,253.61,8267.0,199.7545,199.8805,199.7545,199.8254,8267.0
2016-07-28 15:00:00,253.65,253.7,253.54,253.66,18772.0,199.8569,199.8963,199.7702,199.8648,18772.0
2016-07-28 15:05:00,253.65,253.72,253.53,253.65,7913.0,199.8569,199.912,199.7623,199.8569,7913.0
2016-07-28 15:10:00,253.61,253.88,253.58,253.85,10000.0,199.8254,200.0381,199.8017,200.0145,10000.0
2016-07-28 15:15:00,253.85,253.97,253.82,253.97,18696.0,200.0145,200.109,199.9908,200.109,18696.0
2016-07-28 15:20:00,253.96,254.13,253.95,254.09,32498.0,200.1011,200.2351,200.0933,200.2036,32498.0
2016-07-28 15:25:00,254.1,254.48,254.04,254.39,30740.0,200.2115,200.5109,200.1642,200.44,30740.0
2016-07-28 15:30:00,254.42,254.62,254.4,254.54,29464.0,200.4636,200.6212,200.4478,200.5581,29464.0
2016-07-28 15:35:00,254.54,254.56,254.44,254.44,36158.0,200.5581,200.5739,200.4793,200.4793,36158.0
2016-07-28 15:40:00,254.43,254.48,254.32,254.39,29287.0,200.4715,200.5109,200.3848,200.44,29287.0
2016-07-28 15:45:00,254.39,254.44,254.35,254.42,36545.0,200.44,200.4793,200.4084,200.4636,36545.0
2016-07-28 15:50:00,254.41,254.52,254.34,254.48,49254.0,200.4557,200.5424,200.4006,200.5109,49254.0
2016-07-28 15:55:00,254.5,254.6,254.4,254.44,57197.0,200.5266,200.6054,200.4478,200.4793,57197.0
2016-07-29 09:30:00,254.5,254.81,253.71,254.12,36610.0,200.5266,200.7709,199.9042,200.2272,36610.0
2016-07-29 09:35:00,254.6,254.63,253.85,253.93,18859.0,200.6054,200.6291,200.0145,200.0775,18859.0
2016-07-29 09:40:00,253.89,254.19,253.03,253.63,41068.0,200.046,200.2824,199.3684,199.8411,41068.0
2016-07-29 09:45:00,253.89,253.91,253.36,253.61,37783.0,200.046,200.0617,199.6284,199.8254,37783.0
2016-07-29 09:50:00,253.64,254.22,253.64,254.0,19304.0,199.849,200.306,199.849,200.1327,19304.0
2016-07-29 09:55:00,253.98,254.22,253.8,253.84,14380.0,200.1169,200.306,199.9751,200.0066,14380.0
2016-07-29 10:00:00,253.76,253.89,253.6,253.69,23406.0,199.9436,200.046,199.8175,199.8884,23406.0
2016-07-29 10:05:00,253.71,254.14,253.71,253.99,15679.0,199.9042,200.243,199.9042,200.1248,15679.0
2016-07-29 10:10:00,253.99,254.45,253.94,254.23,18380.0,200.1248,200.4872,200.0854,200.3139,18380.0
2016-07-29 10:15:00,254.23,254.26,253.79,253.84,19233.0,200.3139,200.3375,199.9672,200.0066,19233.0
2016-07-29 10:20:00,253.85,254.04,253.61,253.9,30351.0,200.0145,200.1642,199.8254,200.0539,30351.0
2016-07-29 10:25:00,253.89,254.08,253.83,253.93,24510.0,200.046,200.1957,199.9987,200.0775,24510.0
2016-07-29 10:30:00,253.95,254.02,253.88,254.0,16350.0,200.0933,200.1484,200.0381,200.1327,16350.0
2016-07-29 10:35:00,254.01,254.13,253.95,254.05,24962.0,200.1405,200.2351,200.0933,200.1721,24962.0
2016-07-29 10:40:00,254.07,254.07,253.8,253.81,10810.0,200.1878,200.1878,199.9751,199.983,10810.0
2016-07-29 10:45:00,253.82,253.85,253.7,253.82,22380.0,199.9908,200.0145,199.8963,199.9908,22380.0
2016-07-29 10:50:00,253.82,253.99,253.82,253.92,15871.0,199.9908,200.1248,199.9908,200.0696,15871.0
2016-07-29 10:55:00,253.91,254.03,253.89,253.91,15849.0,200.0617,200.1563,200.046,200.0617,15849.0
2016-07-29 11:00:00,253.9,253.9,253.77,253.84,17993.0,200.0539,200.0539,199.9514,200.0066,17993.0
2016-07-29 11:05:00,253.84,253.94,253.75,253.91,18327.0,200.0066,200.0854,199.9357,200.0617,18327.0
2016-07-29 11:10:00,253.91,253.96,253.87,253.91,19496.0,200.0617,200.1011,200.0302,200.0617,19496.0
2016-07-29 11:15:00,253.91,253.96,253.66,253.75,13469.0,200.0617,200.1011,199.8648,199.9357,13469.0
2016-07-29 11:20:00,253.75,254.02,253.75,254.02,20882.0,199.9357,200.1484,199.9357,200.1484,20882.0
2016-07-29 11:25:00,253.98,254.0,253.83,253.99,14167.0,200.1169,200.1327,199.9987,200.1248,14167.0
2016-07-29 11:30:00,254.01,254.23,253.94,254.17,15045.0,200.1405,200.3139,200.0854,200.2666,15045.0
2016-07-29 11:35:00,254.2,254.21,253.98,254.11,19013.0,200.2902,200.2981,200.1169,200.2193,19013.0
2016-07-29 11:40:00,254.12,254.13,253.92,253.97,12919.0,200.2272,200.2351,200.0696,200.109,12919.0
2016-07-29 11:45:00,253.98,254.05,253.94,253.97,9660.0,200.1169,200.1721,200.0854,200.109,9660.0
2016-07-29 11:50:00,253.97,254.03,253.91,253.94,9104.0,200.109,200.1563,200.0617,200.0854,9104.0
2016-07-29 11:55:00,253.96,253.96,253.77,253.78,14079.0,200.1011,200.1011,199.9514,199.9593,14079.0
2016-07-29 12:00:00,253.78,253.95,253.75,253.89,16391.0,199.9593,200.0933,199.9357,200.046,16391.0
2016-07-29 12:05:00,253.91,253.97,253.87,253.87,9148.0,200.0617,200.109,200.0302,200.0302,9148.0
2016-07-29 12:10:00,253.86,253.87,253.55,253.65,19929.0,200.0224,200.0302,199.7781,199.8569,19929.0
2016-07-29 12:15:00,253.66,253.66,253.35,253.39,18358.0,199.8648,199.8648,199.6205,199.652,18358.0
2016-07-29 12:20:00,253.4,253.42,253.3,253.35,8951.0,199.6599,199.6757,199.5811,199.6205,8951.0
2016-07-29 12:25:00,253.35,253.37,253.29,253.34,14907.0,199.6205,199.6363,199.5732,199.6126,14907.0
2016-07-29 12:30:00,253.33,253.33,253.24,253.27,11252.0,199.6048,199.6048,199.5338,199.5575,11252.0
2016-07-29 12:35:00,253.27,253.32,253.24,253.3,26836.0,199.5575,199.5969,199.5338,199.5811,26836.0
2016-07-29 12:40:00,253.29,253.29,253.0,253.23,23344.0,199.5732,199.5732,199.3447,199.526,23344.0
2016-07-29 12:45:00,253.18,253.52,253.18,253.52,9979.0,199.4866,199.7545,199.4866,199.7545,9979.0
2016-07-29 12:50:00,253.48,253.49,253.28,253.29,7516.0,199.7229,199.7308,199.5654,199.5732,7516.0
2016-07-29 12:55:00,253.33,253.38,253.29,253.31,10400.0,199.6048,199.6441,199.5732,199.589,10400.0
2016-07-29 13:00:00,253.3,253.31,253.03,253.11,11480.0,199.5811,199.589,199.3684,199.4314,11480.0
2016-07-29 13:05:00,253.11,253.14,253.0,253.07,14567.0,199.4314,199.455,199.3447,199.3999,14567.0
2016-07-29 13:10:00,253.07,253.08,252.96,253.02,11573.0,199.3999,199.4078,199.3132,199.3605,11573.0
2016-07-29 13:15:00,253.02,253.12,253.01,253.06,8269.0,199.3605,199.4393,199.3526,199.392,8269.0
2016-07-29 13:20:00,253.09,253.25,253.06,253.25,8811.0,199.4157,199.5417,199.392,199.5417,8811.0
2016-07-29 13:25:00,253.27,253.35,253.23,253.35,8303.0,199.5575,199.6205,199.526,199.6205,8303.0
2016-07-29 13:30:00,253.39,253.39,253.08,253.1,16758.0,199.652,199.652,199.4078,199.4235,16758.0
2016-07-29 13:35:00,253.1,253.14,252.92,252.98,16946.0,199.4235,199.455,199.2817,199.329,16946.0
2016-07-29 13:40:00,252.95,253.0,252.8,252.8,20411.0,199.3053,199.3447,199.1872,199.1872,20411.0
2016-07-29 13:45:00,252.8,253.01,252.77,252.96,22927.0,199.1872,199.3526,199.1635,199.3132,22927.0
2016-07-29 13:50:00,253.02,253.13,252.92,252.99,12824.0,199.3605,199.4472,199.2817,199.3369,12824.0
2016-07-29 13:55:00,252.98,253.15,252.98,253.11,12490.0,199.329,199.4629,199.329,199.4314,12490.0
2016-07-29 14:00:00,253.17,253.17,252.85,252.86,14451.0,199.4787,199.4787,199.2265,199.2344,14451.0
2016-07-29 14:05:00,252.93,253.02,252.88,252.96,13041.0,199.2896,199.3605,199.2502,199.3132,13041.0
2016-07-29 14:10:00,252.94,253.04,252.93,252.99,22257.0,199.2975,199.3763,199.2896,199.3369,22257.0
2016-07-29 14:15:00,253.0,253.11,252.97,253.01,14705.0,199.3447,199.4314,199.3211,199.3526,14705.0
2016-07-29 14:20:00,252.99,253.1,252.99,253.1,18735.0,199.3369,199.4235,199.3369,199.4235,18735.0
2016-07-29 14:25:00,253.1,253.19,253.0,253.18,16397.0,199.4235,199.4944,199.3447,199.4866,16397.0
2016-07-29 14:30:00,253.17,253.2,252.94,252.95,20832.0,199.4787,199.5023,199.2975,199.3053,20832.0
2016-07-29 14:35:00,252.98,253.03,252.89,252.96,23377.0,199.329,199.3684,199.2581,199.3132,23377.0
2016-07-29 14:40:00,252.95,253.11,252.94,253.06,17694.0,199.3053,199.4314,199.2975,199.392,17694.0
2016-07-29 14:45:00,253.05,253.07,252.9,253.01,20464.0,199.3841,199.3999,199.2659,199.3526,20464.0
2016-07-29 14:50:00,253.0,253.25,252.97,253.24,13603.0,199.3447,199.5417,199.3211,199.5338,13603.0
2016-07-29 14:55:00,253.28,253.32,253.14,253.15,18253.0,199.5654,199.5969,199.455,199.4629,18253.0
2016-07-29 15:00:00,253.15,253.23,253.05,253.09,25880.0,199.4629,199.526,199.3841,199.4157,25880.0
2016-07-29 15:05:00,253.1,253.39,253.03,253.39,21739.0,199.4235,199.652,199.3684,199.652,21739.0
2016-07-29 15:10:00,253.39,253.4,253.28,253.34,19943.0,199.652,199.6599,199.5654,199.6126,19943.0
2016-07-29 15:15:00,253.34,253.46,253.28,253.41,15173.0,199.6126,199.7072,199.5654,199.6678,15173.0
2016-07-29 15:20:00,253.39,253.42,253.28,253.28,19256.0,199.652,199.6757,199.5654,199.5654,19256.0
2016-07-29 15:25:00,253.26,253.34,253.09,253.19,27256.0,199.5496,199.6126,199.4157,199.4944,27256.0
2016-07-29 15:30:00,253.19,253.5,253.14,253.39,25815.0,199.4944,199.7387,199.455,199.652,25815.0
2016-07-29 15:35:00,253.39,253.39,253.12,253.14,27427.0,199.652,199.652,199.4393,199.455,27427.0
2016-07-29 15:40:00,253.15,253.44,253.11,253.44,31452.0,199.4629,199.6914,199.4314,199.6914,31452.0
2016-07-29 15:45:00,253.41,253.5,253.29,253.32,27672.0,199.6678,199.7387,199.5732,199.5969,27672.0
2016-07-29 15:50:00,253.39,253.45,253.16,253.19,38667.0,199.652,199.6993,199.4708,199.4944,38667.0
2016-07-29 15:55:00,253.21,253.25,252.7,252.77,165901.0,199.5102,199.5417,199.1084,199.1635,165901.0
2016-08-01 09:30:00,252.63,253.79,252.63,253.08,38861.0,199.0532,199.9672,199.0532,199.4078,38861.0
2016-08-01 09:35:00,253.26,253.54,253.03,253.03,15355.0,199.5496,199.7702,199.3684,199.3684,15355.0
2016-08-01 09:40:00,253.04,253.21,252.37,252.44,40029.0,199.3763,199.5102,198.8483,198.9035,40029.0
2016-08-01 09:45:00,252.43,252.97,252.36,252.71,16182.0,198.8956,199.3211,198.8405,199.1162,16182.0
2016-08-01 09:50:00,252.75,252.81,252.43,252.81,20038.0,199.1478,199.195,198.8956,199.195,20038.0
2016-08-01 09:55:00,252.79,252.93,252.57,252.84,11221.0,199.1793,199.2896,199.0059,199.2187,11221.0
2016-08-01 10:00:00,252.87,252.92,252.36,252.45,13418.0,199.2423,199.2817,198.8405,198.9114,13418.0
2016-08-01 10:05:00,252.45,252.86,252.41,252.47,11868.0,198.9114,199.2344,198.8799,198.9271,11868.0
2016-08-01 10:10:00,252.48,252.7,252.3,252.65,17772.0,198.935,199.1084,198.7932,199.069,17772.0
2016-08-01 10:15:00,252.66,252.91,252.43,252.72,14661.0,199.0768,199.2738,198.8956,199.1241,14661.0
2016-08-01 10:20:00,252.72,253.21,252.64,253.2,11486.0,199.1241,199.5102,199.0611,199.5023,11486.0
2016-08-01 10:25:00,253.23,253.28,252.92,252.92,18729.0,199.526,199.5654,199.2817,199.2817,18729.0
2016-08-01 10:30:00,252.91,253.24,252.91,253.02,15988.0,199.2738,199.5338,199.2738,199.3605,15988.0
2016-08-01 10:35:00,253.02,253.2,253.0,253.16,15875.0,199.3605,199.5023,199.3447,199.4708,15875.0
2016-08-01 10:40:00,253.17,253.36,253.11,253.32,15687.0,199.4787,199.6284,199.4314,199.5969,15687.0
2016-08-01 10:45:00,253.27,253.81,253.22,253.77,21270.0,199.5575,199.983,199.5181,199.9514,21270.0
2016-08-01 10:50:00,253.81,253.9,253.43,253.43,19121.0,199.983,200.0539,199.6835,199.6835,19121.0
2016-08-01 10:55:00,253.43,253.59,253.3,253.3,27080.0,199.6835,199.8096,199.5811,199.5811,27080.0
2016-08-01 11:00:00,253.3,253.38,253.04,253.38,24141.0,199.5811,199.6441,199.3763,199.6441,24141.0
2016-08-01 11:05:00,253.39,253.72,253.38,253.66,19865.0,199.652,199.912,199.6441,199.8648,19865.0
2016-08-01 11:10:00,253.66,253.82,253.61,253.74,13439.0,199.8648,199.9908,199.8254,199.9278,13439.0
2016-08-01 11:15:00,253.78,254.08,253.74,253.94,17226.0,199.9593,200.1957,199.9278,200.0854,17226.0
2016-08-01 11:20:00,253.91,253.96,253.71,253.73,19186.0,200.0617,200.1011,199.9042,199.9199,19186.0
2016-08-01 11:25:00,253.73,253.89,253.71,253.83,16638.0,199.9199,200.046,199.9042,199.9987,16638.0
2016-08-01 11:30:00,253.83,254.04,253.8,253.89,26758.0,199.9987,200.1642,199.9751,200.046,26758.0
2016-08-01 11:35:00,253.9,253.91,253.51,253.53,25360.0,200.0539,200.0617,199.7466,199.7623,25360.0
2016-08-01 11:40:00,253.46,253.9,253.37,253.9,11669.0,199.7072,200.0539,199.6363,200.0539,11669.0
2016-08-01 11:45:00,253.86,253.86,253.49,253.52,14677.0,200.0224,200.0224,199.7308,199.7545,14677.0
2016-08-01 11:50:00,253.53,253.56,253.18,253.2,18228.0,199.7623,199.786,199.4866,199.5023,18228.0
2016-08-01 11:55:00,253.19,253.28,253.0,253.25,19676.0,199.4944,199.5654,199.3447,199.5417,19676.0
2016-08-01 12:00:00,253.21,253.49,253.14,253.47,13986.0,199.5102,199.7308,199.455,199.7151,13986.0
2016-08-01 12:05:00,253.51,253.51,253.15,253.15,16344.0,199.7466,199.7466,199.4629,199.4629,16344.0
2016-08-01 12:10:00,253.11,253.13,252.9,252.92,16040.0,199.4314,199.4472,199.2659,199.2817,16040.0
2016-08-01 12:15:00,252.98,252.98,252.59,252.86,41402.0,199.329,199.329,199.0217,199.2344,41402.0
2016-08-01 12:20:00,252.84,253.01,252.71,252.8,31754.0,199.2187,199.3526,199.1162,199.1872,31754.0
2016-08-01 12:25:00,252.82,253.05,252.77,252.98,24400.0,199.2029,199.3841,199.1635,199.329,24400.0
2016-08-01 12:30:00,252.94,253.01,252.87,252.94,14916.0,199.2975,199.3526,199.2423,199.2975,14916.0
2016-08-01 12:35:00,252.97,253.15,252.97,253.13,15406.0,199.3211,199.4629,199.3211,199.4472,15406.0
2016-08-01 12:40:00,253.13,253.26,253.04,253.05,9023.0,199.4472,199.5496,199.3763,199.3841,9023.0
2016-08-01 12:45:00,253.04,253.27,252.98,253.2,15905.0,199.3763,199.5575,199.329,199.5023,15905.0
2016-08-01 12:50:00,253.22,253.25,253.04,253.14,17954.0,199.5181,199.5417,199.3763,199.455,17954.0
2016-08-01 12:55:00,253.15,253.31,253.1,253.26,13475.0,199.4629,199.589,199.4235,199.5496,13475.0
2016-08-01 13:00:00,253.3,253.33,252.95,253.03,11528.0,199.5811,199.6048,199.3053,199.3684,11528.0
2016-08-01 13:05:00,252.97,253.2,252.97,253.09,11071.0,199.3211,199.5023,199.3211,199.4157,11071.0
2016-08-01 13:10:00,253.03,253.18,252.95,253.13,16156.0,199.3684,199.4866,199.3053,199.4472,16156.0
2016-08-01 13:15:00,253.14,253.16,253.0,253.06,14375.0,199.455,199.4708,199.3447,199.392,14375.0
2016-08-01 13:20:00,253.1,253.16,253.0,253.12,21291.0,199.4235,199.4708,199.3447,199.4393,21291.0
2016-08-01 13:25:00,253.08,253.09,252.9,252.95,9941.0,199.4078,199.4157,199.2659,199.3053,9941.0
2016-08-01 13:30:00,252.94,252.94,252.7,252.79,13244.0,199.2975,199.2975,199.1084,199.1793,13244.0
2016-08-01 13:35:00,252.78,252.87,252.78,252.79,10668.0,199.1714,199.2423,199.1714,199.1793,10668.0
2016-08-01 13:40:00,252.78,252.78,252.62,252.7,10785.0,199.1714,199.1714,199.0453,199.1084,10785.0
2016-08-01 13:45:00,252.66,252.81,252.65,252.71,9198.0,199.0768,199.195,199.069,199.1162,9198.0
2016-08-01 13:50:00,252.69,252.88,252.69,252.86,9933.0,199.1005,199.2502,199.1005,199.2344,9933.0
2016-08-01 13:55:00,252.86,253.13,252.85,253.06,12436.0,199.2344,199.4472,199.2265,199.392,12436.0
2016-08-01 14:00:00,253.07,253.24,253.07,253.11,12712.0,199.3999,199.5338,199.3999,199.4314,12712.0
2016-08-01 14:05:00,253.14,253.17,253.01,253.07,10937.0,199.455,199.4787,199.3526,199.3999,10937.0
2016-08-01 14:10:00,253.08,253.1,252.79,252.84,16732.0,199.4078,199.4235,199.1793,199.2187,16732.0
2016-08-01 14:15:00,252.92,253.05,252.88,253.0,13879.0,199.2817,199.3841,199.2502,199.3447,13879.0
2016-08-01 14:20:00,253.03,253.14,252.98,253.01,13471.0,199.3684,199.455,199.329,199.3526,13471.0
2016-08-01 14:25:00,253.06,253.14,253.0,253.12,12858.0,199.392,199.455,199.3447,199.4393,12858.0
2016-08-01 14:30:00,253.1,253.25,253.02,253.11,13790.0,199.4235,199.5417,199.3605,199.4314,13790.0
2016-08-01 14:35:00,253.07,253.34,253.07,253.34,10702.0,199.3999,199.6126,199.3999,199.6126,10702.0
2016-08-01 14:40:00,253.31,253.31,253.04,253.2,13212.0,199.589,199.589,199.3763,199.5023,13212.0
2016-08-01 14:45:00,253.2,253.39,253.2,253.39,13230.0,199.5023,199.652,199.5023,199.652,13230.0
2016-08-01 14:50:00,253.38,253.46,253.32,253.46,11246.0,199.6441,199.7072,199.5969,199.7072,11246.0
2016-08-01 14:55:00,253.49,253.62,253.45,253.61,13471.0,199.7308,199.8333,199.6993,199.8254,13471.0
2016-08-01 15:00:00,253.57,253.72,253.43,253.58,16799.0,199.7939,199.912,199.6835,199.8017,16799.0
2016-08-01 15:05:00,253.56,253.58,253.45,253.52,10274.0,199.786,199.8017,199.6993,199.7545,10274.0
2016-08-01 15:10:00,253.51,253.91,253.45,253.59,21154.0,199.7466,200.0617,199.6993,199.8096,21154.0
2016-08-01 15:15:00,253.59,253.81,253.52,253.78,17110.0,199.8096,199.983,199.7545,199.9593,17110.0
2016-08-01 15:20:00,253.73,253.86,253.55,253.79,18139.0,199.9199,200.0224,199.7781,199.9672,18139.0
2016-08-01 15:25:00,253.82,254.19,253.79,253.98,25227.0,199.9908,200.2824,199.9672,200.1169,25227.0
2016-08-01 15:30:00,254.01,254.26,253.99,254.25,15667.0,200.1405,200.3375,200.1248,200.3296,15667.0
2016-08-01 15:35:00,254.26,254.45,254.22,254.43,26439.0,200.3375,200.4872,200.306,200.4715,26439.0
2016-08-01 15:40:00,254.43,254.72,254.42,254.69,25343.0,200.4715,200.7,200.4636,200.6763,25343.0
2016-08-01 15:45:00,254.71,254.93,254.47,254.61,40745.0,200.6921,200.8654,200.503,200.6133,40745.0
2016-08-01 15:50:00,254.61,254.63,254.47,254.51,46713.0,200.6133,200.6291,200.503,200.5345,46713.0
2016-08-01 15:55:00,254.5,254.64,254.24,254.63,151915.0,200.5266,200.6369,200.3218,200.6291,151915.0
2016-08-02 09:30:00,254.17,254.85,253.26,254.01,22918.0,200.2666,200.8024,199.5496,200.1405,22918.0
2016-08-02 09:35:00,254.22,254.31,253.3,253.43,32792.0,200.306,200.3769,199.5811,199.6835,32792.0
2016-08-02 09:40:00,253.46,253.67,253.05,253.17,19134.0,199.7072,199.8726,199.3841,199.4787,19134.0
2016-08-02 09:45:00,253.04,253.09,252.73,253.05,13700.0,199.3763,199.4157,199.132,199.3841,13700.0
2016-08-02 09:50:00,253.05,253.65,253.0,253.48,5600.0,199.3841,199.8569,199.3447,199.7229,5600.0
2016-08-02 09:55:00,253.43,253.79,253.37,253.66,8665.0,199.6835,199.9672,199.6363,199.8648,8665.0
2016-08-02 10:00:00,253.67,253.78,253.44,253.48,10152.0,199.8726,199.9593,199.6914,199.7229,10152.0
2016-08-02 10:05:00,253.51,253.56,253.3,253.45,8763.0,199.7466,199.786,199.5811,199.6993,8763.0
2016-08-02 10:10:00,253.5,253.9,253.35,253.7,11594.0,199.7387,200.0539,199.6205,199.8963,11594.0
2016-08-02 10:15:00,253.72,253.76,253.45,253.45,6786.0,199.912,199.9436,199.6993,199.6993,6786.0
2016-08-02 10:20:00,253.45,253.75,253.45,253.55,6456.0,199.6993,199.9357,199.6993,199.7781,6456.0
2016-08-02 10:25:00,253.66,253.98,253.55,253.74,5773.0,199.8648,200.1169,199.7781,199.9278,5773.0
2016-08-02 10:30:00,253.74,254.04,253.65,253.78,8710.0,199.9278,200.1642,199.8569,199.9593,8710.0
2016-08-02 10:35:00,253.99,254.46,253.91,254.34,10898.0,200.1248,200.4951,200.0617,200.4006,10898.0
2016-08-02 10:40:00,254.23,254.24,253.66,253.77,17162.0,200.3139,200.3218,199.8648,199.9514,17162.0
2016-08-02 10:45:00,253.67,253.74,253.44,253.44,23856.0,199.8726,199.9278,199.6914,199.6914,23856.0
2016-08-02 10:50:00,253.43,253.45,253.0,253.1,25027.0,199.6835,199.6993,199.3447,199.4235,25027.0
2016-08-02 10:55:00,253.14,253.18,252.78,252.88,26729.0,199.455,199.4866,199.1714,199.2502,26729.0
2016-08-02 11:00:00,252.88,253.16,252.88,253.04,22039.0,199.2502,199.4708,199.2502,199.3763,22039.0
2016-08-02 11:05:00,253.04,253.38,253.04,253.3,28185.0,199.3763,199.6441,199.3763,199.5811,28185.0
2016-08-02 11:10:00,253.19,253.74,253.15,253.72,33446.0,199.4944,199.9278,199.4629,199.912,33446.0
2016-08-02 11:15:00,253.76,253.76,253.26,253.29,17817.0,199.9436,199.9436,199.5496,199.5732,17817.0
2016-08-02 11:20:00,253.26,253.92,253.25,253.72,23171.0,199.5496,200.0696,199.5417,199.912,23171.0
2016-08-02 11:25:00,253.72,253.73,253.46,253.46,12302.0,199.912,199.9199,199.7072,199.7072,12302.0
2016-08-02 11:30:00,253.47,253.59,253.42,253.59,12751.0,199.7151,199.8096,199.6757,199.8096,12751.0
2016-08-02 11:35:00,253.58,253.68,253.38,253.45,50806.0,199.8017,199.8805,199.6441,199.6993,50806.0
2016-08-02 11:40:00,253.4,253.49,253.27,253.49,15333.0,199.6599,199.7308,199.5575,199.7308,15333.0
2016-08-02 11:45:00,253.51,254.52,253.42,254.52,26313.0,199.7466,200.5424,199.6757,200.5424,26313.0
2016-08-02 11:50:00,254.52,254.52,254.09,254.15,18613.0,200.5424,200.5424,200.2036,200.2509,18613.0
2016-08-02 11:55:00,254.19,254.2,253.95,253.98,23111.0,200.2824,200.2902,200.0933,200.1169,23111.0
2016-08-02 12:00:00,253.94,254.24,253.93,254.1,23327.0,200.0854,200.3218,200.0775,200.2115,23327.0
2016-08-02 12:05:00,254.04,254.24,253.74,254.24,16980.0,200.1642,200.3218,199.9278,200.3218,16980.0
2016-08-02 12:10:00,254.25,254.66,254.11,254.63,18600.0,200.3296,200.6527,200.2193,200.6291,18600.0
2016-08-02 12:15:00,254.64,254.66,254.49,254.52,215069.0,200.6369,200.6527,200.5187,200.5424,215069.0
2016-08-02 12:20:00,254.57,254.97,254.53,254.95,18707.0,200.5818,200.8969,200.5503,200.8812,18707.0
2016-08-02 12:25:00,254.95,255.25,254.87,254.95,25958.0,200.8812,201.1176,200.8182,200.8812,25958.0
2016-08-02 12:30:00,254.84,255.02,254.75,255.02,11500.0,200.7945,200.9363,200.7236,200.9363,11500.0
2016-08-02 12:35:00,254.98,255.17,254.95,255.12,18405.0,200.9048,201.0545,200.8812,201.0151,18405.0
2016-08-02 12:40:00,255.13,255.26,255.02,255.23,16129.0,201.023,201.1254,200.9363,201.1018,16129.0
2016-08-02 12:45:00,255.26,255.34,254.99,255.04,31294.0,201.1254,201.1885,200.9127,200.9521,31294.0
2016-08-02 12:50:00,255.02,255.11,254.85,255.1,15973.0,200.9363,201.0073,200.8024,200.9994,15973.0
2016-08-02 12:55:00,255.08,255.09,254.61,254.75,23036.0,200.9836,200.9915,200.6133,200.7236,23036.0
2016-08-02 13:00:00,254.74,254.94,254.65,254.86,19082.0,200.7157,200.8733,200.6448,200.8103,19082.0
2016-08-02 13:05:00,254.86,255.25,254.86,255.23,21860.0,200.8103,201.1176,200.8103,201.1018,21860.0
2016-08-02 13:10:00,255.24,255.35,255.14,255.28,16568.0,201.1097,201.1964,201.0309,201.1412,16568.0
2016-08-02 13:15:00,255.29,255.46,255.28,255.4,14187.0,201.1491,201.283,201.1412,201.2358,14187.0
2016-08-02 13:20:00,255.45,255.82,255.4,255.78,18320.0,201.2752,201.5667,201.2358,201.5352,18320.0
2016-08-02 13:25:00,255.81,255.91,255.74,255.88,18979.0,201.5588,201.6376,201.5036,201.614,18979.0
2016-08-02 13:30:00,255.85,255.9,255.45,255.52,22877.0,201.5903,201.6297,201.2752,201.3303,22877.0
2016-08-02 13:35:00,255.47,255.51,255.0,255.29,48720.0,201.2909,201.3224,200.9206,201.1491,48720.0
2016-08-02 13:40:00,255.35,255.76,255.0,255.73,53418.0,201.1964,201.5194,200.9206,201.4958,53418.0
2016-08-02 13:45:00,255.77,255.95,255.69,255.84,20822.0,201.5273,201.6691,201.4643,201.5824,20822.0
2016-08-02 13:50:00,255.85,255.89,255.67,255.84,14998.0,201.5903,201.6218,201.4485,201.5824,14998.0
2016-08-02 13:55:00,255.79,256.23,255.78,256.15,22661.0,201.543,201.8897,201.5352,201.8267,22661.0
2016-08-02 14:00:00,256.19,256.64,256.15,256.64,27479.0,201.8582,202.2128,201.8267,202.2128,27479.0
2016-08-02 14:05:00,256.65,256.75,256.48,256.72,24513.0,202.2207,202.2995,202.0867,202.2758,24513.0
2016-08-02 14:10:00,256.79,256.83,256.26,256.46,27344.0,202.331,202.3625,201.9134,202.071,27344.0
2016-08-02 14:15:00,256.43,256.45,256.27,256.38,18446.0,202.0473,202.0631,201.9212,202.0079,18446.0
2016-08-02 14:20:00,256.39,256.57,256.35,256.52,18662.0,202.0158,202.1576,201.9843,202.1182,18662.0
2016-08-02 14:25:00,256.52,256.65,256.47,256.5,20633.0,202.1182,202.2207,202.0788,202.1025,20633.0
2016-08-02 14:30:00,256.55,256.75,256.53,256.72,18934.0,202.1419,202.2995,202.1261,202.2758,18934.0
2016-08-02 14:35:00,256.75,256.99,256.72,256.91,26783.0,202.2995,202.4886,202.2758,202.4255,26783.0
2016-08-02 14:40:00,256.94,257.0,256.75,256.75,27001.0,202.4492,202.4964,202.2995,202.2995,27001.0
2016-08-02 14:45:00,256.72,256.89,256.66,256.86,24375.0,202.2758,202.4098,202.2285,202.3861,24375.0
2016-08-02 14:50:00,256.86,257.0,256.67,256.71,25651.0,202.3861,202.4964,202.2364,202.2679,25651.0
2016-08-02 14:55:00,256.71,256.89,256.65,256.88,18459.0,202.2679,202.4098,202.2207,202.4019,18459.0
2016-08-02 15:00:00,256.88,256.97,256.81,256.93,20369.0,202.4019,202.4728,202.3467,202.4413,20369.0
2016-08-02 15:05:00,256.91,256.96,256.75,256.77,20222.0,202.4255,202.4649,202.2995,202.3152,20222.0
2016-08-02 15:10:00,256.74,256.82,256.58,256.6,26163.0,202.2916,202.3546,202.1655,202.1813,26163.0
2016-08-02 15:15:00,256.59,256.64,256.55,256.57,27077.0,202.1734,202.2128,202.1419,202.1576,27077.0
2016-08-02 15:20:00,256.56,256.73,256.54,256.71,22003.0,202.1497,202.2837,202.134,202.2679,22003.0
2016-08-02 15:25:00,256.69,256.95,256.69,256.92,19249.0,202.2522,202.457,202.2522,202.4334,19249.0
2016-08-02 15:30:00,256.93,257.14,256.84,257.1,30871.0,202.4413,202.6067,202.3704,202.5752,30871.0
2016-08-02 15:35:00,257.08,257.46,257.08,257.37,26081.0,202.5595,202.8589,202.5595,202.788,26081.0
2016-08-02 15:40:00,257.42,257.42,256.87,256.88,31834.0,202.8274,202.8274,202.394,202.4019,31834.0
2016-08-02 15:45:00,256.9,257.22,256.82,257.15,31946.0,202.4176,202.6698,202.3546,202.6146,31946.0
2016-08-02 15:50:00,257.2,257.22,256.99,257.18,32172.0,202.654,202.6698,202.4886,202.6383,32172.0
2016-08-02 15:55:00,257.21,257.27,256.96,257.01,65398.0,202.6619,202.7092,202.4649,202.5043,65398.0
2016-08-03 09:30:00,257.51,257.75,257.31,257.49,119094.0,202.8983,203.0874,202.7407,202.8825,119094.0
2016-08-03 09:35:00,257.55,257.55,255.64,255.87,44705.0,202.9298,202.9298,201.4249,201.6061,44705.0
2016-08-03 09:40:00,255.84,256.06,255.74,256.01,54487.0,201.5824,201.7558,201.5036,201.7164,54487.0
2016-08-03 09:45:00,256.11,257.01,256.06,256.98,60827.0,201.7952,202.5043,201.7558,202.4807,60827.0
2016-08-03 09:50:00,256.97,257.0,256.79,256.85,50726.0,202.4728,202.4964,202.331,202.3782,50726.0
2016-08-03 09:55:00,256.86,257.5,256.86,257.45,43521.0,202.3861,202.8904,202.3861,202.851,43521.0
2016-08-03 10:00:00,257.39,257.61,257.37,257.57,37306.0,202.8037,202.9771,202.788,202.9455,37306.0
2016-08-03 10:05:00,257.58,257.58,256.84,257.05,50722.0,202.9534,202.9534,202.3704,202.5358,50722.0
2016-08-03 10:10:00,257.06,257.12,256.79,256.84,32121.0,202.5437,202.591,202.331,202.3704,32121.0
2016-08-03 10:15:00,256.81,256.84,256.45,256.71,44851.0,202.3467,202.3704,202.0631,202.2679,44851.0
2016-08-03 10:20:00,256.71,257.01,256.71,257.01,29507.0,202.2679,202.5043,202.2679,202.5043,29507.0
2016-08-03 10:25:00,257.02,257.21,256.31,256.31,38812.0,202.5122,202.6619,201.9528,201.9528,38812.0
2016-08-03 10:30:00,256.28,256.93,256.17,256.89,38323.0,201.9291,202.4413,201.8425,202.4098,38323.0
2016-08-03 10:35:00,256.89,256.89,256.25,256.79,31171.0,202.4098,202.4098,201.9055,202.331,31171.0
2016-08-03 10:40:00,256.81,257.13,256.75,256.87,26469.0,202.3467,202.5989,202.2995,202.394,26469.0
2016-08-03 10:45:00,256.87,257.04,256.67,256.67,37834.0,202.394,202.528,202.2364,202.2364,37834.0
2016-08-03 10:50:00,256.67,257.07,256.14,257.05,29215.0,202.2364,202.5516,201.8188,202.5358,29215.0
2016-08-03 10:55:00,257.05,257.05,256.2,256.46,37309.0,202.5358,202.5358,201.8661,202.071,37309.0
2016-08-03 11:00:00,256.44,256.73,256.19,256.19,23284.0,202.0552,202.2837,201.8582,201.8582,23284.0
2016-08-03 11:05:00,256.18,256.53,255.81,256.53,29922.0,201.8503,202.1261,201.5588,202.1261,29922.0
2016-08-03 11:10:00,256.54,256.57,255.83,255.86,23873.0,202.134,202.1576,201.5746,201.5982,23873.0
2016-08-03 11:15:00,255.86,256.26,255.61,255.83,45619.0,201.5982,201.9134,201.4012,201.5746,45619.0
2016-08-03 11:20:00,255.89,256.1,255.75,255.75,20089.0,201.6218,201.7873,201.5115,201.5115,20089.0
2016-08-03 11:25:00,255.77,255.86,255.61,255.65,32399.0,201.5273,201.5982,201.4012,201.4327,32399.0
2016-08-03 11:30:00,255.65,256.0,255.51,256.0,45105.0,201.4327,201.7085,201.3224,201.7085,45105.0
2016-08-03 11:35:00,256.0,256.0,255.4,255.57,30248.0,201.7085,201.7085,201.2358,201.3697,30248.0
2016-08-03 11:40:00,255.66,255.75,255.27,255.27,17165.0,201.4406,201.5115,201.1333,201.1333,17165.0
2016-08-03 11:45:00,255.26,255.57,255.25,255.53,38235.0,201.1254,201.3697,201.1176,201.3382,38235.0
2016-08-03 11:50:00,255.54,255.66,255.35,255.37,24917.0,201.3461,201.4406,201.1964,201.2121,24917.0
2016-08-03 11:55:00,255.34,255.42,255.21,255.21,20322.0,201.1885,201.2515,201.086,201.086,20322.0
2016-08-03 12:00:00,255.21,255.26,254.96,254.96,25833.0,201.086,201.1254,200.8891,200.8891,25833.0
2016-08-03 12:05:00,254.97,255.22,254.94,255.22,28646.0,200.8969,201.0939,200.8733,201.0939,28646.0
2016-08-03 12:10:00,255.24,255.38,255.13,255.15,27397.0,201.1097,201.22,201.023,201.0388,27397.0
2016-08-03 12:15:00,255.13,255.17,254.86,255.17,31579.0,201.023,201.0545,200.8103,201.0545,31579.0
2016-08-03 12:20:00,255.18,255.37,255.05,255.37,15567.0,201.0624,201.2121,200.96,201.2121,15567.0
2016-08-03 12:25:00,255.32,255.37,254.85,255.1,29729.0,201.1727,201.2121,200.8024,200.9994,29729.0
2016-08-03 12:30:00,255.15,255.18,254.75,254.77,20516.0,201.0388,201.0624,200.7236,200.7394,20516.0
2016-08-03 12:35:00,254.75,255.26,254.75,255.23,30864.0,200.7236,201.1254,200.7236,201.1018,30864.0
2016-08-03 12:40:00,255.21,255.41,255.15,255.41,21334.0,201.086,201.2436,201.0388,201.2436,21334.0
2016-08-03 12:45:00,255.41,255.96,255.39,255.88,34695.0,201.2436,201.677,201.2279,201.614,34695.0
2016-08-03 12:50:00,255.86,255.86,255.31,255.38,23094.0,201.5982,201.5982,201.1648,201.22,23094.0
2016-08-03 12:55:00,255.32,255.72,255.31,255.55,19657.0,201.1727,201.4879,201.1648,201.3539,19657.0
2016-08-03 13:00:00,255.54,255.63,255.33,255.44,21393.0,201.3461,201.417,201.1806,201.2673,21393.0
2016-08-03 13:05:00,255.49,255.5,255.22,255.32,18031.0,201.3067,201.3145,201.0939,201.1727,18031.0
2016-08-03 13:10:00,255.3,255.54,255.11,255.54,15434.0,201.157,201.3461,201.0073,201.3461,15434.0
2016-08-03 13:15:00,255.45,255.45,255.14,255.16,16028.0,201.2752,201.2752,201.0309,201.0467,16028.0
2016-08-03 13:20:00,255.16,255.4,255.15,255.15,21411.0,201.0467,201.2358,201.0388,201.0388,21411.0
2016-08-03 13:25:00,255.15,255.43,255.1,255.36,27271.0,201.0388,201.2594,200.9994,201.2042,27271.0
2016-08-03 13:30:00,255.39,255.53,255.28,255.3,17132.0,201.2279,201.3382,201.1412,201.157,17132.0
2016-08-03 13:35:00,255.28,255.3,255.12,255.12,39391.0,201.1412,201.157,201.0151,201.0151,39391.0
2016-08-03 13:40:00,255.13,255.35,255.12,255.32,25965.0,201.023,201.1964,201.0151,201.1727,25965.0
2016-08-03 13:45:00,255.36,255.36,255.05,255.12,21940.0,201.2042,201.2042,200.96,201.0151,21940.0
2016-08-03 13:50:00,255.13,255.41,255.08,255.11,31495.0,201.023,201.2436,200.9836,201.0073,31495.0
2016-08-03 13:55:00,255.1,255.36,255.07,255.29,22170.0,200.9994,201.2042,200.9757,201.1491,22170.0
2016-08-03 14:00:00,255.3,255.44,255.19,255.33,30865.0,201.157,201.2673,201.0703,201.1806,30865.0
2016-08-03 14:05:00,255.34,255.74,255.32,255.67,23110.0,201.1885,201.5036,201.1727,201.4485,23110.0
2016-08-03 14:10:00,255.73,256.04,255.67,255.7,28571.0,201.4958,201.74,201.4485,201.4721,28571.0
2016-08-03 14:15:00,255.68,255.93,255.6,255.89,29678.0,201.4564,201.6534,201.3933,201.6218,29678.0
2016-08-03 14:20:00,255.89,256.44,255.89,256.15,21967.0,201.6218,202.0552,201.6218,201.8267,21967.0
2016-08-03 14:25:00,256.13,256.5,256.12,256.15,42606.0,201.8109,202.1025,201.8031,201.8267,42606.0
2016-08-03 14:30:00,256.15,256.18,255.92,256.04,31354.0,201.8267,201.8503,201.6455,201.74,31354.0
2016-08-03 14:35:00,256.05,256.21,255.94,256.13,25174.0,201.7479,201.874,201.6612,201.8109,25174.0
2016-08-03 14:40:00,256.11,256.11,255.7,255.78,27776.0,201.7952,201.7952,201.4721,201.5352,27776.0
2016-08-03 14:45:00,255.81,256.01,255.76,255.93,23255.0,201.5588,201.7164,201.5194,201.6534,23255.0
2016-08-03 14:50:00,255.97,256.16,255.61,255.71,37957.0,201.6849,201.8346,201.4012,201.48,37957.0
2016-08-03 14:55:00,255.74,255.91,255.61,255.9,25575.0,201.5036,201.6376,201.4012,201.6297,25575.0
2016-08-03 15:00:00,255.85,256.15,255.81,256.15,20667.0,201.5903,201.8267,201.5588,201.8267,20667.0
2016-08-03 15:05:00,256.11,256.15,255.8,256.07,40367.0,201.7952,201.8267,201.5509,201.7637,40367.0
2016-08-03 15:10:00,256.03,256.31,256.0,256.31,29719.0,201.7321,201.9528,201.7085,201.9528,29719.0
2016-08-03 15:15:00,256.31,256.59,256.24,256.28,43812.0,201.9528,202.1734,201.8976,201.9291,43812.0
2016-08-03 15:20:00,256.28,256.35,255.95,256.02,54265.0,201.9291,201.9843,201.6691,201.7243,54265.0
2016-08-03 15:25:00,256.01,256.3,255.71,256.15,57314.0,201.7164,201.9449,201.48,201.8267,57314.0
2016-08-03 15:30:00,256.22,256.22,255.97,256.15,44832.0,201.8819,201.8819,201.6849,201.8267,44832.0
2016-08-03 15:35:00,256.19,256.54,256.11,256.54,47938.0,201.8582,202.134,201.7952,202.134,47938.0
2016-08-03 15:40:00,256.54,256.7,256.5,256.62,62926.0,202.134,202.2601,202.1025,202.197,62926.0
2016-08-03 15:45:00,256.64,256.73,256.54,256.69,50581.0,202.2128,202.2837,202.134,202.2522,50581.0
2016-08-03 15:50:00,256.69,256.83,256.68,256.79,117667.0,202.2522,202.3625,202.2443,202.331,117667.0
2016-08-03 15:55:00,256.81,257.09,256.38,256.65,169391.0,202.3467,202.5673,202.0079,202.2207,169391.0
2016-08-04 09:30:00,257.65,257.8,256.88,256.88,17224.0,203.0086,203.1268,202.4019,202.4019,17224.0
2016-08-04 09:35:00,256.88,257.63,256.14,256.93,27503.0,202.4019,202.9928,201.8188,202.4413,27503.0
2016-08-04 09:40:00,257.03,257.66,256.8,257.56,42159.0,202.5201,203.0165,202.3388,202.9377,42159.0
2016-08-04 09:45:00,257.56,257.59,257.14,257.35,31598.0,202.9377,202.9613,202.6067,202.7722,31598.0
2016-08-04 09:50:00,257.44,257.44,256.92,257.13,20004.0,202.8431,202.8431,202.4334,202.5989,20004.0
2016-08-04 09:55:00,257.15,257.65,257.14,257.6,21646.0,202.6146,203.0086,202.6067,202.9692,21646.0
2016-08-04 10:00:00,257.68,257.78,257.29,257.49,28606.0,203.0322,203.111,202.7249,202.8825,28606.0
2016-08-04 10:05:00,257.41,257.45,257.05,257.3,23806.0,202.8195,202.851,202.5358,202.7328,23806.0
2016-08-04 10:10:00,257.35,257.61,257.27,257.43,27935.0,202.7722,202.9771,202.7092,202.8352,27935.0
2016-08-04 10:15:00,257.38,257.58,257.17,257.4,21057.0,202.7958,202.9534,202.6304,202.8116,21057.0
2016-08-04 10:20:00,257.37,257.41,257.14,257.18,20288.0,202.788,202.8195,202.6067,202.6383,20288.0
2016-08-04 10:25:00,257.28,257.39,257.05,257.29,22875.0,202.7171,202.8037,202.5358,202.7249,22875.0
2016-08-04 10:30:00,257.3,257.34,257.05,257.19,24822.0,202.7328,202.7643,202.5358,202.6461,24822.0
2016-08-04 10:35:00,257.24,257.37,257.09,257.3,21127.0,202.6855,202.788,202.5673,202.7328,21127.0
2016-08-04 10:40:00,257.31,257.79,257.3,257.67,23306.0,202.7407,203.1189,202.7328,203.0243,23306.0
2016-08-04 10:45:00,257.68,257.9,257.63,257.88,26216.0,203.0322,203.2056,202.9928,203.1898,26216.0
2016-08-04 10:50:00,257.88,258.33,257.84,258.32,37444.0,203.1898,203.5444,203.1583,203.5365,37444.0
2016-08-04 10:55:00,258.33,258.66,258.27,258.45,52686.0,203.5444,203.8044,203.4971,203.6389,52686.0
2016-08-04 11:00:00,258.37,258.46,258.09,258.3,21888.0,203.5759,203.6468,203.3553,203.5207,21888.0
2016-08-04 11:05:00,258.27,258.54,258.26,258.48,23150.0,203.4971,203.7098,203.4892,203.6626,23150.0
2016-08-04 11:10:00,258.47,258.67,258.37,258.67,23287.0,203.6547,203.8123,203.5759,203.8123,23287.0
2016-08-04 11:15:00,258.63,258.63,258.18,258.4,20715.0,203.7807,203.7807,203.4262,203.5995,20715.0
2016-08-04 11:20:00,258.35,258.4,258.16,258.31,19165.0,203.5601,203.5995,203.4104,203.5286,19165.0
2016-08-04 11:25:00,258.36,258.37,257.75,257.88,24526.0,203.568,203.5759,203.0874,203.1898,24526.0
2016-08-04 11:30:00,257.9,258.23,257.87,258.15,16220.0,203.2056,203.4656,203.1819,203.4025,16220.0
2016-08-04 11:35:00,258.25,258.28,258.15,258.24,22460.0,203.4813,203.505,203.4025,203.4735,22460.0
2016-08-04 11:40:00,258.27,258.42,258.23,258.36,18782.0,203.4971,203.6153,203.4656,203.568,18782.0
2016-08-04 11:45:00,258.41,258.53,258.4,258.46,16270.0,203.6074,203.702,203.5995,203.6468,16270.0
2016-08-04 11:50:00,258.46,258.5,257.91,257.93,33707.0,203.6468,203.6783,203.2134,203.2292,33707.0
2016-08-04 11:55:00,257.94,258.2,257.72,258.13,23880.0,203.2371,203.4419,203.0637,203.3868,23880.0
2016-08-04 12:00:00,258.12,258.52,258.08,258.43,17424.0,203.3789,203.6941,203.3474,203.6232,17424.0
2016-08-04 12:05:00,258.44,258.63,258.36,258.59,16276.0,203.631,203.7807,203.568,203.7492,16276.0
2016-08-04 12:10:00,258.59,258.72,258.59,258.72,14882.0,203.7492,203.8517,203.7492,203.8517,14882.0
2016-08-04 12:15:00,258.7,258.78,258.25,258.26,23089.0,203.8359,203.8989,203.4813,203.4892,23089.0
2016-08-04 12:20:00,258.28,258.36,258.02,258.2,22831.0,203.505,203.568,203.3001,203.4419,22831.0
2016-08-04 12:25:00,258.21,258.31,258.2,258.24,19369.0,203.4498,203.5286,203.4419,203.4735,19369.0
2016-08-04 12:30:00,258.24,258.28,258.0,258.01,23360.0,203.4735,203.505,203.2844,203.2922,23360.0
2016-08-04 12:35:00,258.01,258.09,257.9,258.02,20367.0,203.2922,203.3553,203.2056,203.3001,20367.0
2016-08-04 12:40:00,258.02,258.1,258.0,258.02,17361.0,203.3001,203.3631,203.2844,203.3001,17361.0
2016-08-04 12:45:00,258.03,258.24,257.95,258.2,24477.0,203.308,203.4735,203.245,203.4419,24477.0
2016-08-04 12:50:00,258.2,258.21,257.95,258.01,19000.0,203.4419,203.4498,203.245,203.2922,19000.0
2016-08-04 12:55:00,258.01,258.04,257.71,257.8,21236.0,203.2922,203.3159,203.0559,203.1268,21236.0
2016-08-04 13:00:00,257.76,257.91,257.73,257.89,18096.0,203.0953,203.2134,203.0716,203.1977,18096.0
2016-08-04 13:05:00,257.89,257.93,257.6,257.63,22192.0,203.1977,203.2292,202.9692,202.9928,22192.0
2016-08-04 13:10:00,257.68,257.68,257.49,257.6,21203.0,203.0322,203.0322,202.8825,202.9692,21203.0
2016-08-04 13:15:00,257.6,257.6,257.21,257.37,23715.0,202.9692,202.9692,202.6619,202.788,23715.0
2016-08-04 13:20:00,257.37,257.52,257.21,257.29,24740.0,202.788,202.9062,202.6619,202.7249,24740.0
2016-08-04 13:25:00,257.27,257.36,257.21,257.31,25668.0,202.7092,202.7801,202.6619,202.7407,25668.0
2016-08-04 13:30:00,257.44,257.44,257.12,257.25,22100.0,202.8431,202.8431,202.591,202.6934,22100.0
2016-08-04 13:35:00,257.23,257.33,257.21,257.24,16209.0,202.6777,202.7564,202.6619,202.6855,16209.0
2016-08-04 13:40:00,257.3,257.43,257.15,257.35,18826.0,202.7328,202.8352,202.6146,202.7722,18826.0
2016-08-04 13:45:00,257.33,257.44,257.29,257.39,22705.0,202.7564,202.8431,202.7249,202.8037,22705.0
2016-08-04 13:50:00,257.4,257.41,257.2,257.36,16740.0,202.8116,202.8195,202.654,202.7801,16740.0
2016-08-04 13:55:00,257.36,257.53,257.35,257.43,17322.0,202.7801,202.914,202.7722,202.8352,17322.0
2016-08-04 14:00:00,257.46,257.49,257.14,257.23,26376.0,202.8589,202.8825,202.6067,202.6777,26376.0
2016-08-04 14:05:00,257.24,257.28,257.14,257.17,19212.0,202.6855,202.7171,202.6067,202.6304,19212.0
2016-08-04 14:10:00,257.21,257.22,257.0,257.04,16663.0,202.6619,202.6698,202.4964,202.528,16663.0
2016-08-04 14:15:00,257.04,257.06,256.42,256.73,27788.0,202.528,202.5437,202.0394,202.2837,27788.0
2016-08-04 14:20:00,256.74,256.91,256.64,256.76,20784.0,202.2916,202.4255,202.2128,202.3073,20784.0
2016-08-04 14:25:00,256.77,256.84,256.72,256.8,14861.0,202.3152,202.3704,202.2758,202.3388,14861.0
2016-08-04 14:30:00,256.81,256.95,256.54,256.69,20609.0,202.3467,202.457,202.134,202.2522,20609.0
2016-08-04 14:35:00,256.69,256.79,256.69,256.76,15201.0,202.2522,202.331,202.2522,202.3073,15201.0
2016-08-04 14:40:00,256.77,256.88,256.7,256.87,15434.0,202.3152,202.4019,202.2601,202.394,15434.0
2016-08-04 14:45:00,256.83,256.97,256.75,256.97,18287.0,202.3625,202.4728,202.2995,202.4728,18287.0
2016-08-04 14:50:00,256.9,257.02,256.87,256.99,17559.0,202.4176,202.5122,202.394,202.4886,17559.0
2016-08-04 14:55:00,257.0,257.08,256.92,257.01,23137.0,202.4964,202.5595,202.4334,202.5043,23137.0
2016-08-04 15:00:00,257.02,257.26,257.02,257.15,20399.0,202.5122,202.7013,202.5122,202.6146,20399.0
2016-08-04 15:05:00,257.15,257.21,256.83,256.93,22015.0,202.6146,202.6619,202.3625,202.4413,22015.0
2016-08-04 15:10:00,256.93,257.31,256.84,257.11,36710.0,202.4413,202.7407,202.3704,202.5831,36710.0
2016-08-04 15:15:00,257.15,257.3,257.1,257.26,17828.0,202.6146,202.7328,202.5752,202.7013,17828.0
2016-08-04 15:20:00,257.31,257.4,257.24,257.26,23694.0,202.7407,202.8116,202.6855,202.7013,23694.0
2016-08-04 15:25:00,257.26,257.3,257.09,257.16,28064.0,202.7013,202.7328,202.5673,202.6225,28064.0
2016-08-04 15:30:00,257.26,257.39,257.06,257.2,25031.0,202.7013,202.8037,202.5437,202.654,25031.0
2016-08-04 15:35:00,257.15,257.36,257.15,257.28,31984.0,202.6146,202.7801,202.6146,202.7171,31984.0
2016-08-04 15:40:00,257.29,257.38,257.23,257.33,37038.0,202.7249,202.7958,202.6777,202.7564,37038.0
2016-08-04 15:45:00,257.37,257.59,257.22,257.55,32012.0,202.788,202.9613,202.6698,202.9298,32012.0
2016-08-04 15:50:00,257.56,257.85,257.47,257.81,46578.0,202.9377,203.1662,202.8668,203.1347,46578.0
2016-08-04 15:55:00,257.81,257.85,257.41,257.63,81248.0,203.1347,203.1662,202.8195,202.9928,81248.0
2016-08-05 09:30:00,259.14,259.14,258.17,258.32,22448.0,204.1826,204.1826,203.4183,203.5365,22448.0
2016-08-05 09:35:00,258.02,258.77,257.63,258.73,28805.0,203.3001,203.8911,202.9928,203.8595,28805.0
2016-08-05 09:40:00,258.47,258.67,257.86,258.29,27828.0,203.6547,203.8123,203.174,203.5129,27828.0
2016-08-05 09:45:00,258.29,258.62,257.85,258.41,39728.0,203.5129,203.7729,203.1662,203.6074,39728.0
2016-08-05 09:50:00,258.5,258.54,257.87,258.06,27408.0,203.6783,203.7098,203.1819,203.3316,27408.0
2016-08-05 09:55:00,258.16,258.35,257.94,258.32,24852.0,203.4104,203.5601,203.2371,203.5365,24852.0
2016-08-05 10:00:00,258.34,258.4,257.97,258.04,27989.0,203.5523,203.5995,203.2607,203.3159,27989.0
2016-08-05 10:05:00,258.05,258.19,257.96,258.06,21610.0,203.3238,203.4341,203.2528,203.3316,21610.0
2016-08-05 10:10:00,258.13,258.2,257.93,258.04,28500.0,203.3868,203.4419,203.2292,203.3159,28500.0
2016-08-05 10:15:00,258.04,258.13,257.8,257.92,24256.0,203.3159,203.3868,203.1268,203.2213,24256.0
2016-08-05 10:20:00,257.9,257.94,257.78,257.85,17604.0,203.2056,203.2371,203.111,203.1662,17604.0
2016-08-05 10:25:00,257.85,258.08,257.85,258.08,22536.0,203.1662,203.3474,203.1662,203.3474,22536.0
2016-08-05 10:30:00,258.04,258.1,257.86,258.08,21174.0,203.3159,203.3631,203.174,203.3474,21174.0
2016-08-05 10:35:00,258.01,258.27,258.0,258.13,19724.0,203.2922,203.4971,203.2844,203.3868,19724.0
2016-08-05 10:40:00,258.18,258.42,258.14,258.38,20073.0,203.4262,203.6153,203.3947,203.5838,20073.0
2016-08-05 10:45:00,258.39,258.45,258.29,258.35,18590.0,203.5916,203.6389,203.5129,203.5601,18590.0
2016-08-05 10:50:00,258.36,258.6,258.35,258.59,20891.0,203.568,203.7571,203.5601,203.7492,20891.0
2016-08-05 10:55:00,258.56,258.71,258.55,258.68,20347.0,203.7256,203.8438,203.7177,203.8201,20347.0
2016-08-05 11:00:00,258.68,258.98,258.64,258.94,20654.0,203.8201,204.0565,203.7886,204.025,20654.0
2016-08-05 11:05:00,258.92,258.98,258.65,258.66,27567.0,204.0092,204.0565,203.7965,203.8044,27567.0
2016-08-05 11:10:00,258.66,258.72,258.54,258.65,23374.0,203.8044,203.8517,203.7098,203.7965,23374.0
2016-08-05 11:15:00,258.65,258.65,258.4,258.51,20214.0,203.7965,203.7965,203.5995,203.6862,20214.0
2016-08-05 11:20:00,258.54,258.58,258.39,258.43,23302.0,203.7098,203.7414,203.5916,203.6232,23302.0
2016-08-05 11:25:00,258.43,258.62,258.41,258.54,17635.0,203.6232,203.7729,203.6074,203.7098,17635.0
2016-08-05 11:30:00,258.6,258.85,258.55,258.82,25161.0,203.7571,203.9541,203.7177,203.9305,25161.0
2016-08-05 11:35:00,258.88,258.88,258.76,258.76,24315.0,203.9777,203.9777,203.8832,203.8832,24315.0
2016-08-05 11:40:00,258.69,258.69,258.32,258.39,27631.0,203.828,203.828,203.5365,203.5916,27631.0
2016-08-05 11:45:00,258.39,258.72,258.39,258.65,17858.0,203.5916,203.8517,203.5916,203.7965,17858.0
2016-08-05 11:50:00,258.62,258.76,258.61,258.68,19734.0,203.7729,203.8832,203.765,203.8201,19734.0
2016-08-05 11:55:00,258.75,258.81,258.7,258.81,25027.0,203.8753,203.9226,203.8359,203.9226,25027.0
2016-08-05 12:00:00,258.83,258.94,258.74,258.8,25878.0,203.9383,204.025,203.8674,203.9147,25878.0
2016-08-05 12:05:00,258.81,259.0,258.74,258.84,23723.0,203.9226,204.0723,203.8674,203.9462,23723.0
2016-08-05 12:10:00,258.8,258.91,258.77,258.84,14752.0,203.9147,204.0014,203.8911,203.9462,14752.0
2016-08-05 12:15:00,258.91,259.1,258.84,259.06,27477.0,204.0014,204.1511,203.9462,204.1196,27477.0
2016-08-05 12:20:00,259.13,259.17,259.06,259.17,24469.0,204.1747,204.2062,204.1196,204.2062,24469.0
2016-08-05 12:25:00,259.18,259.4,259.11,259.32,21944.0,204.2141,204.3875,204.159,204.3244,21944.0
2016-08-05 12:30:00,259.36,259.4,259.3,259.38,18550.0,204.3559,204.3875,204.3087,204.3717,18550.0
2016-08-05 12:35:00,259.36,259.52,259.34,259.51,20994.0,204.3559,204.482,204.3402,204.4741,20994.0
2016-08-05 12:40:00,259.52,259.6,259.48,259.52,23331.0,204.482,204.545,204.4505,204.482,23331.0
2016-08-05 12:45:00,259.51,259.56,259.27,259.3,25241.0,204.4741,204.5135,204.285,204.3087,25241.0
2016-08-05 12:50:00,259.34,259.34,259.12,259.24,16298.0,204.3402,204.3402,204.1668,204.2614,16298.0
2016-08-05 12:55:00,259.27,259.42,259.23,259.41,22255.0,204.285,204.4032,204.2535,204.3953,22255.0
2016-08-05 13:00:00,259.41,259.41,259.1,259.29,29041.0,204.3953,204.3953,204.1511,204.3008,29041.0
2016-08-05 13:05:00,259.33,259.35,259.07,259.15,25162.0,204.3323,204.3481,204.1274,204.1905,25162.0
2016-08-05 13:10:00,259.15,259.2,258.99,259.13,21782.0,204.1905,204.2299,204.0644,204.1747,21782.0
2016-08-05 13:15:00,259.15,259.2,259.04,259.05,20183.0,204.1905,204.2299,204.1038,204.1117,20183.0
2016-08-05 13:20:00,259.04,259.23,259.01,259.2,18542.0,204.1038,204.2535,204.0802,204.2299,18542.0
2016-08-05 13:25:00,259.2,259.28,259.03,259.24,25324.0,204.2299,204.2929,204.0959,204.2614,25324.0
2016-08-05 13:30:00,259.23,259.23,259.01,259.13,20248.0,204.2535,204.2535,204.0802,204.1747,20248.0
2016-08-05 13:35:00,259.11,259.23,259.09,259.21,18774.0,204.159,204.2535,204.1432,204.2377,18774.0
2016-08-05 13:40:00,259.21,259.26,259.09,259.22,30807.0,204.2377,204.2771,204.1432,204.2456,30807.0
2016-08-05 13:45:00,259.24,259.24,259.13,259.18,16588.0,204.2614,204.2614,204.1747,204.2141,16588.0
2016-08-05 13:50:00,259.21,259.24,259.03,259.07,20368.0,204.2377,204.2614,204.0959,204.1274,20368.0
2016-08-05 13:55:00,259.07,259.15,259.06,259.09,16705.0,204.1274,204.1905,204.1196,204.1432,16705.0
2016-08-05 14:00:00,259.14,259.25,259.14,259.18,25645.0,204.1826,204.2693,204.1826,204.2141,25645.0
2016-08-05 14:05:00,259.18,259.21,259.05,259.17,26376.0,204.2141,204.2377,204.1117,204.2062,26376.0
2016-08-05 14:10:00,259.17,259.22,259.11,259.2,24001.0,204.2062,204.2456,204.159,204.2299,24001.0
2016-08-05 14:15:00,259.19,259.48,259.18,259.45,32013.0,204.222,204.4505,204.2141,204.4268,32013.0
2016-08-05 14:20:00,259.45,259.5,259.27,259.32,27710.0,204.4268,204.4662,204.285,204.3244,27710.0
2016-08-05 14:25:00,259.32,259.32,259.17,259.2,21977.0,204.3244,204.3244,204.2062,204.2299,21977.0
2016-08-05 14:30:00,259.22,259.35,259.18,259.32,18454.0,204.2456,204.3481,204.2141,204.3244,18454.0
2016-08-05 14:35:00,259.36,259.37,259.2,259.24,23943.0,204.3559,204.3638,204.2299,204.2614,23943.0
2016-08-05 14:40:00,259.29,259.29,259.06,259.15,21799.0,204.3008,204.3008,204.1196,204.1905,21799.0
2016-08-05 14:45:00,259.16,259.19,259.13,259.18,23556.0,204.1983,204.222,204.1747,204.2141,23556.0
2016-08-05 14:50:00,259.16,259.26,259.15,259.24,23639.0,204.1983,204.2771,204.1905,204.2614,23639.0
2016-08-05 14:55:00,259.24,259.3,259.22,259.27,21605.0,204.2614,204.3087,204.2456,204.285,21605.0
2016-08-05 15:00:00,259.27,259.34,259.2,259.27,20291.0,204.285,204.3402,204.2299,204.285,20291.0
2016-08-05 15:05:00,259.28,259.62,259.28,259.61,29221.0,204.2929,204.5608,204.2929,204.5529,29221.0
2016-08-05 15:10:00,259.58,259.78,259.55,259.74,25851.0,204.5293,204.6869,204.5056,204.6553,25851.0
2016-08-05 15:15:00,259.77,260.01,259.72,259.72,67188.0,204.679,204.8681,204.6396,204.6396,67188.0
2016-08-05 15:20:00,259.74,259.78,259.37,259.48,25734.0,204.6553,204.6869,204.3638,204.4505,25734.0
2016-08-05 15:25:00,259.48,259.73,259.2,259.69,127117.0,204.4505,204.6475,204.2299,204.6159,127117.0
2016-08-05 15:30:00,259.68,259.78,259.63,259.74,27037.0,204.6081,204.6869,204.5687,204.6553,27037.0
2016-08-05 15:35:00,259.76,259.8,259.63,259.75,30381.0,204.6711,204.7026,204.5687,204.6632,30381.0
2016-08-05 15:40:00,259.8,260.02,259.75,259.95,32251.0,204.7026,204.876,204.6632,204.8208,32251.0
2016-08-05 15:45:00,259.97,260.14,259.91,260.12,53655.0,204.8366,204.9705,204.7893,204.9548,53655.0
2016-08-05 15:50:00,260.12,260.15,259.84,259.96,47481.0,204.9548,204.9784,204.7341,204.8287,47481.0
2016-08-05 15:55:00,259.96,260.29,259.9,260.19,88130.0,204.8287,205.0887,204.7814,205.0099,88130.0
2016-08-08 09:30:00,260.44,261.0,260.0,260.43,39211.0,205.2069,205.6481,204.8602,205.199,39211.0
2016-08-08 09:35:00,260.76,260.79,259.77,260.68,37485.0,205.459,205.4827,204.679,205.396,37485.0
2016-08-08 09:40:00,260.74,260.74,259.8,260.08,35233.0,205.4433,205.4433,204.7026,204.9232,35233.0
2016-08-08 09:45:00,260.12,260.58,259.91,260.42,43072.0,204.9548,205.3172,204.7893,205.1911,43072.0
2016-08-08 09:50:00,260.42,260.61,259.88,259.99,33852.0,205.1911,205.3408,204.7657,204.8523,33852.0
2016-08-08 09:55:00,259.92,260.25,259.87,260.17,27665.0,204.7972,205.0572,204.7578,204.9942,27665.0
2016-08-08 10:00:00,260.26,260.82,260.14,260.69,35372.0,205.0651,205.5063,204.9705,205.4039,35372.0
2016-08-08 10:05:00,260.67,260.75,260.4,260.66,30650.0,205.3881,205.4511,205.1754,205.3802,30650.0
2016-08-08 10:10:00,260.72,261.14,260.6,261.09,33157.0,205.4275,205.7584,205.333,205.719,33157.0
2016-08-08 10:15:00,261.07,261.2,260.72,260.87,42934.0,205.7033,205.8057,205.4275,205.5457,42934.0
2016-08-08 10:20:00,260.82,261.1,260.81,260.97,34068.0,205.5063,205.7269,205.4984,205.6245,34068.0
2016-08-08 10:25:00,261.01,261.19,261.0,261.12,29651.0,205.656,205.7978,205.6481,205.7427,29651.0
2016-08-08 10:30:00,261.12,261.44,261.12,261.36,30962.0,205.7427,205.9948,205.7427,205.9318,30962.0
2016-08-08 10:35:00,261.35,261.71,261.33,261.7,32131.0,205.9239,206.2076,205.9081,206.1997,32131.0
2016-08-08 10:40:00,261.7,261.87,261.53,261.7,50786.0,206.1997,206.3336,206.0657,206.1997,50786.0
2016-08-08 10:45:00,261.72,261.85,261.6,261.65,34722.0,206.2154,206.3179,206.1209,206.1603,34722.0
2016-08-08 10:50:00,261.65,261.77,261.59,261.68,23821.0,206.1603,206.2548,206.113,206.1839,23821.0
2016-08-08 10:55:00,261.69,261.69,261.0,261.11,44689.0,206.1918,206.1918,205.6481,205.7348,44689.0
2016-08-08 11:00:00,261.1,261.13,260.72,260.93,54643.0,205.7269,205.7506,205.4275,205.593,54643.0
2016-08-08 11:05:00,260.91,261.18,260.8,261.16,37985.0,205.5772,205.79,205.4905,205.7742,37985.0
2016-08-08 11:10:00,261.2,261.2,260.23,260.29,29088.0,205.8057,205.8057,205.0414,205.0887,29088.0
2016-08-08 11:15:00,260.29,260.38,259.86,260.0,39549.0,205.0887,205.1596,204.7499,204.8602,39549.0
2016-08-08 11:20:00,260.05,260.23,259.55,259.65,36807.0,204.8996,205.0414,204.5056,204.5844,36807.0
2016-08-08 11:25:00,259.68,260.15,259.6,260.11,41619.0,204.6081,204.9784,204.545,204.9469,41619.0
2016-08-08 11:30:00,260.13,260.52,260.07,260.5,27558.0,204.9626,205.2699,204.9154,205.2542,27558.0
2016-08-08 11:35:00,260.47,260.5,260.25,260.33,46495.0,205.2305,205.2542,205.0572,205.1202,46495.0
2016-08-08 11:40:00,260.33,260.35,260.25,260.35,27361.0,205.1202,205.136,205.0572,205.136,27361.0
2016-08-08 11:45:00,260.32,260.67,260.27,260.47,28605.0,205.1123,205.3881,205.0729,205.2305,28605.0
2016-08-08 11:50:00,260.51,260.52,260.25,260.26,31668.0,205.262,205.2699,205.0572,205.0651,31668.0
2016-08-08 11:55:00,260.26,260.41,260.25,260.31,28686.0,205.0651,205.1833,205.0572,205.1045,28686.0
2016-08-08 12:00:00,260.3,260.32,260.0,260.07,31579.0,205.0966,205.1123,204.8602,204.9154,31579.0
2016-08-08 12:05:00,260.09,260.19,259.75,259.92,23763.0,204.9311,205.0099,204.6632,204.7972,23763.0
2016-08-08 12:10:00,259.87,259.98,259.83,259.93,23070.0,204.7578,204.8444,204.7263,204.8051,23070.0
2016-08-08 12:15:00,259.91,259.91,259.62,259.88,33537.0,204.7893,204.7893,204.5608,204.7657,33537.0
2016-08-08 12:20:00,259.88,260.0,259.69,259.77,26675.0,204.7657,204.8602,204.6159,204.679,26675.0
2016-08-08 12:25:00,259.75,259.76,259.53,259.68,27192.0,204.6632,204.6711,204.4899,204.6081,27192.0
2016-08-08 12:30:00,259.65,259.69,259.52,259.61,20683.0,204.5844,204.6159,204.482,204.5529,20683.0
2016-08-08 12:35:00,259.6,259.64,259.37,259.43,23292.0,204.545,204.5766,204.3638,204.4111,23292.0
2016-08-08 12:40:00,259.43,259.45,258.79,258.89,33066.0,204.4111,204.4268,203.9068,203.9856,33066.0
2016-08-08 12:45:00,258.93,259.2,258.93,259.15,20087.0,204.0171,204.2299,204.0171,204.1905,20087.0
2016-08-08 12:50:00,259.16,259.33,259.1,259.32,36799.0,204.1983,204.3323,204.1511,204.3244,36799.0
2016-08-08 12:55:00,259.32,259.69,259.16,259.66,28018.0,204.3244,204.6159,204.1983,204.5923,28018.0
2016-08-08 13:00:00,259.67,260.0,259.6,259.96,40533.0,204.6002,204.8602,204.545,204.8287,40533.0
2016-08-08 13:05:00,259.96,259.97,259.52,259.55,25509.0,204.8287,204.8366,204.482,204.5056,25509.0
2016-08-08 13:10:00,259.61,259.69,259.22,259.42,36954.0,204.5529,204.6159,204.2456,204.4032,36954.0
2016-08-08 13:15:00,259.43,259.6,259.37,259.46,23120.0,204.4111,204.545,204.3638,204.4347,23120.0
2016-08-08 13:20:00,259.5,259.57,259.35,259.43,19574.0,204.4662,204.5214,204.3481,204.4111,19574.0
2016-08-08 13:25:00,259.5,259.53,259.25,259.3,25511.0,204.4662,204.4899,204.2693,204.3087,25511.0
2016-08-08 13:30:00,259.38,259.6,259.31,259.6,25718.0,204.3717,204.545,204.3165,204.545,25718.0
2016-08-08 13:35:00,259.54,259.9,259.54,259.79,37478.0,204.4978,204.7814,204.4978,204.6947,37478.0
2016-08-08 13:40:00,259.75,259.77,259.53,259.74,26479.0,204.6632,204.679,204.4899,204.6553,26479.0
2016-08-08 13:45:00,259.73,259.74,259.41,259.42,28207.0,204.6475,204.6553,204.3953,204.4032,28207.0
2016-08-08 13:50:00,259.46,259.53,259.24,259.33,25401.0,204.4347,204.4899,204.2614,204.3323,25401.0
2016-08-08 13:55:00,259.4,259.74,259.25,259.74,20646.0,204.3875,204.6553,204.2693,204.6553,20646.0
2016-08-08 14:00:00,259.69,260.05,259.69,259.99,29128.0,204.6159,204.8996,204.6159,204.8523,29128.0
2016-08-08 14:05:00,260.01,260.32,259.99,260.23,24430.0,204.8681,205.1123,204.8523,205.0414,24430.0
2016-08-08 14:10:00,260.23,260.34,259.86,259.88,45818.0,205.0414,205.1281,204.7499,204.7657,45818.0
2016-08-08 14:15:00,259.9,260.04,259.62,259.69,29425.0,204.7814,204.8917,204.5608,204.6159,29425.0
2016-08-08 14:20:00,259.69,259.74,259.51,259.56,26057.0,204.6159,204.6553,204.4741,204.5135,26057.0
2016-08-08 14:25:00,259.63,259.63,259.3,259.53,32234.0,204.5687,204.5687,204.3087,204.4899,32234.0
2016-08-08 14:30:00,259.53,259.58,259.28,259.54,33035.0,204.4899,204.5293,204.2929,204.4978,33035.0
2016-08-08 14:35:00,259.52,259.63,259.4,259.63,27986.0,204.482,204.5687,204.3875,204.5687,27986.0
2016-08-08 14:40:00,259.65,259.71,259.62,259.71,24780.0,204.5844,204.6317,204.5608,204.6317,24780.0
2016-08-08 14:45:00,259.76,259.83,259.68,259.74,30234.0,204.6711,204.7263,204.6081,204.6553,30234.0
2016-08-08 14:50:00,259.74,259.74,259.47,259.56,25616.0,204.6553,204.6553,204.4426,204.5135,25616.0
2016-08-08 14:55:00,259.57,259.77,259.52,259.54,32313.0,204.5214,204.679,204.482,204.4978,32313.0
2016-08-08 15:00:00,259.54,259.6,259.46,259.54,26389.0,204.4978,204.545,204.4347,204.4978,26389.0
2016-08-08 15:05:00,259.53,259.62,259.36,259.61,36816.0,204.4899,204.5608,204.3559,204.5529,36816.0
2016-08-08 15:10:00,259.6,260.21,259.6,260.12,46915.0,204.545,205.0257,204.545,204.9548,46915.0
2016-08-08 15:15:00,260.09,260.16,259.68,259.8,45627.0,204.9311,204.9863,204.6081,204.7026,45627.0
2016-08-08 15:20:00,259.78,259.78,259.5,259.51,43560.0,204.6869,204.6869,204.4662,204.4741,43560.0
2016-08-08 15:25:00,259.51,259.72,259.5,259.69,37247.0,204.4741,204.6396,204.4662,204.6159,37247.0
2016-08-08 15:30:00,259.72,259.75,259.64,259.67,47064.0,204.6396,204.6632,204.5766,204.6002,47064.0
2016-08-08 15:35:00,259.67,259.76,259.62,259.68,51328.0,204.6002,204.6711,204.5608,204.6081,51328.0
2016-08-08 15:40:00,259.67,260.14,259.54,260.1,86765.0,204.6002,204.9705,204.4978,204.939,86765.0
2016-08-08 15:45:00,260.12,260.18,259.95,260.0,74470.0,204.9548,205.002,204.8208,204.8602,74470.0
2016-08-08 15:50:00,260.02,260.03,259.82,259.82,85191.0,204.876,204.8838,204.7184,204.7184,85191.0
2016-08-08 15:55:00,259.82,260.17,259.72,260.12,129619.0,204.7184,204.9942,204.6396,204.9548,129619.0
2016-08-09 09:30:00,260.38,261.02,259.44,260.99,43226.0,205.1596,205.6639,204.419,205.6402,43226.0
2016-08-09 09:35:00,260.89,261.29,260.35,260.96,47600.0,205.5615,205.8766,205.136,205.6166,47600.0
2016-08-09 09:40:00,260.75,260.93,260.5,260.63,45749.0,205.4511,205.593,205.2542,205.3566,45749.0
2016-08-09 09:45:00,260.58,260.82,260.35,260.79,36519.0,205.3172,205.5063,205.136,205.4827,36519.0
2016-08-09 09:50:00,260.8,260.8,260.4,260.6,37617.0,205.4905,205.4905,205.1754,205.333,37617.0
2016-08-09 09:55:00,260.55,260.65,260.35,260.54,36978.0,205.2936,205.3724,205.136,205.2857,36978.0
2016-08-09 10:00:00,260.56,260.66,260.35,260.66,42177.0,205.3014,205.3802,205.136,205.3802,42177.0
2016-08-09 10:05:00,260.66,261.22,260.55,261.22,59632.0,205.3802,205.8215,205.2936,205.8215,59632.0
2016-08-09 10:10:00,261.2,261.27,260.98,261.13,53004.0,205.8057,205.8609,205.6324,205.7506,53004.0
2016-08-09 10:15:00,261.12,261.22,260.71,260.94,44920.0,205.7427,205.8215,205.4196,205.6009,44920.0
2016-08-09 10:20:00,260.94,261.02,260.87,261.01,48735.0,205.6009,205.6639,205.5457,205.656,48735.0
2016-08-09 10:25:00,261.0,261.06,260.82,260.98,47877.0,205.6481,205.6954,205.5063,205.6324,47877.0
2016-08-09 10:30:00,261.02,261.13,260.78,261.13,53758.0,205.6639,205.7506,205.4748,205.7506,53758.0
2016-08-09 10:35:00,261.08,261.08,260.37,260.5,57613.0,205.7112,205.7112,205.1517,205.2542,57613.0
2016-08-09 10:40:00,260.53,260.85,260.36,260.85,51216.0,205.2778,205.5299,205.1439,205.5299,51216.0
2016-08-09 10:45:00,260.85,260.88,260.26,260.46,56164.0,205.5299,205.5536,205.0651,205.2226,56164.0
2016-08-09 10:50:00,260.47,260.65,260.45,260.6,50697.0,205.2305,205.3724,205.2148,205.333,50697.0
2016-08-09 10:55:00,260.6,260.73,260.54,260.71,38288.0,205.333,205.4354,205.2857,205.4196,38288.0
2016-08-09 11:00:00,260.71,260.77,259.96,259.98,54776.0,205.4196,205.4669,204.8287,204.8444,54776.0
2016-08-09 11:05:00,259.97,260.26,259.75,260.18,51947.0,204.8366,205.0651,204.6632,205.002,51947.0
2016-08-09 11:10:00,260.2,260.22,259.54,259.58,47782.0,205.0178,205.0335,204.4978,204.5293,47782.0
2016-08-09 11:15:00,259.64,259.64,259.33,259.38,58394.0,204.5766,204.5766,204.3323,204.3717,58394.0
2016-08-09 11:20:00,259.36,259.75,259.18,259.74,57562.0,204.3559,204.6632,204.2141,204.6553,57562.0
2016-08-09 11:25:00,259.74,259.87,259.33,259.87,63903.0,204.6553,204.7578,204.3323,204.7578,63903.0
2016-08-09 11:30:00,259.87,259.87,259.54,259.74,37428.0,204.7578,204.7578,204.4978,204.6553,37428.0
2016-08-09 11:35:00,259.72,260.15,259.72,260.04,61197.0,204.6396,204.9784,204.6396,204.8917,61197.0
2016-08-09 11:40:00,260.02,260.02,259.67,259.76,37705.0,204.876,204.876,204.6002,204.6711,37705.0
2016-08-09 11:45:00,259.74,260.04,259.67,259.92,46431.0,204.6553,204.8917,204.6002,204.7972,46431.0
2016-08-09 11:50:00,259.9,260.04,259.87,260.0,37617.0,204.7814,204.8917,204.7578,204.8602,37617.0
2016-08-09 11:55:00,260.01,260.42,259.98,260.13,53946.0,204.8681,205.1911,204.8444,204.9626,53946.0
2016-08-09 12:00:00,260.03,260.04,259.8,259.96,37293.0,204.8838,204.8917,204.7026,204.8287,37293.0
2016-08-09 12:05:00,259.95,260.3,259.95,260.19,46535.0,204.8208,205.0966,204.8208,205.0099,46535.0
2016-08-09 12:10:00,260.1,260.13,259.91,260.05,30490.0,204.939,204.9626,204.7893,204.8996,30490.0
2016-08-09 12:15:00,260.05,260.12,259.89,259.96,45590.0,204.8996,204.9548,204.7735,204.8287,45590.0
2016-08-09 12:20:00,259.98,259.98,259.67,259.93,40894.0,204.8444,204.8444,204.6002,204.8051,40894.0
2016-08-09 12:25:00,259.92,260.09,259.84,260.02,39085.0,204.7972,204.9311,204.7341,204.876,39085.0
2016-08-09 12:30:00,260.06,260.23,259.7,260.18,44513.0,204.9075,205.0414,204.6238,205.002,44513.0
2016-08-09 12:35:00,260.19,260.53,260.18,260.48,44785.0,205.0099,205.2778,205.002,205.2384,44785.0
2016-08-09 12:40:00,260.49,260.52,260.0,260.02,53109.0,205.2463,205.2699,204.8602,204.876,53109.0
2016-08-09 12:45:00,260.02,260.24,259.8,259.99,54809.0,204.876,205.0493,204.7026,204.8523,54809.0
2016-08-09 12:50:00,259.98,260.0,259.6,259.95,53494.0,204.8444,204.8602,204.545,204.8208,53494.0
2016-08-09 12:55:00,259.95,260.25,259.95,260.22,39016.0,204.8208,205.0572,204.8208,205.0335,39016.0
2016-08-09 13:00:00,260.25,260.45,260.01,260.45,57598.0,205.0572,205.2148,204.8681,205.2148,57598.0
2016-08-09 13:05:00,260.48,260.57,259.92,260.08,46650.0,205.2384,205.3093,204.7972,204.9232,46650.0
2016-08-09 13:10:00,260.06,260.19,259.86,260.08,42126.0,204.9075,205.0099,204.7499,204.9232,42126.0
2016-08-09 13:15:00,260.08,260.13,260.03,260.07,34452.0,204.9232,204.9626,204.8838,204.9154,34452.0
2016-08-09 13:20:00,260.1,260.21,259.99,260.19,47108.0,204.939,205.0257,204.8523,205.0099,47108.0
2016-08-09 13:25:00,260.19,260.27,259.93,260.1,52177.0,205.0099,205.0729,204.8051,204.939,52177.0
2016-08-09 13:30:00,260.1,260.31,260.02,260.31,52937.0,204.939,205.1045,204.876,205.1045,52937.0
2016-08-09 13:35:00,260.28,260.32,260.17,260.28,45901.0,205.0808,205.1123,204.9942,205.0808,45901.0
2016-08-09 13:40:00,260.28,260.29,259.91,260.01,48784.0,205.0808,205.0887,204.7893,204.8681,48784.0
2016-08-09 13:45:00,260.02,260.26,259.96,260.21,47638.0,204.876,205.0651,204.8287,205.0257,47638.0
2016-08-09 13:50:00,260.22,260.41,260.22,260.22,45580.0,205.0335,205.1833,205.0335,205.0335,45580.0
2016-08-09 13:55:00,260.24,260.32,259.95,260.29,136598.0,205.0493,205.1123,204.8208,205.0887,136598.0
2016-08-09 14:00:00,260.26,260.55,260.1,260.54,51305.0,205.0651,205.2936,204.939,205.2857,51305.0
2016-08-09 14:05:00,260.54,260.83,260.54,260.8,52223.0,205.2857,205.5142,205.2857,205.4905,52223.0
2016-08-09 14:10:00,260.8,260.92,260.56,260.74,50503.0,205.4905,205.5851,205.3014,205.4433,50503.0
2016-08-09 14:15:00,260.71,260.85,260.62,260.8,32190.0,205.4196,205.5299,205.3487,205.4905,32190.0
2016-08-09 14:20:00,260.77,260.81,260.65,260.76,40369.0,205.4669,205.4984,205.3724,205.459,40369.0
2016-08-09 14:25:00,260.78,260.97,260.76,260.97,38138.0,205.4748,205.6245,205.459,205.6245,38138.0
2016-08-09 14:30:00,260.96,261.1,260.55,260.55,49645.0,205.6166,205.7269,205.2936,205.2936,49645.0
2016-08-09 14:35:00,260.55,260.76,260.44,260.71,44501.0,205.2936,205.459,205.2069,205.4196,44501.0
2016-08-09 14:40:00,260.7,260.71,260.44,260.59,50598.0,205.4118,205.4196,205.2069,205.3251,50598.0
2016-08-09 14:45:00,260.61,260.67,260.2,260.31,46267.0,205.3408,205.3881,205.0178,205.1045,46267.0
2016-08-09 14:50:00,260.37,260.48,260.34,260.46,35757.0,205.1517,205.2384,205.1281,205.2226,35757.0
2016-08-09 14:55:00,260.46,260.53,260.22,260.36,45319.0,205.2226,205.2778,205.0335,205.1439,45319.0
2016-08-09 15:00:00,260.37,260.39,260.1,260.19,38309.0,205.1517,205.1675,204.939,205.0099,38309.0
2016-08-09 15:05:00,260.19,260.24,260.01,260.14,34808.0,205.0099,205.0493,204.8681,204.9705,34808.0
2016-08-09 15:10:00,260.14,260.36,260.14,260.23,45505.0,204.9705,205.1439,204.9705,205.0414,45505.0
2016-08-09 15:15:00,260.26,260.28,260.14,260.14,46041.0,205.0651,205.0808,204.9705,204.9705,46041.0
2016-08-09 15:20:00,260.14,260.25,260.07,260.07,44905.0,204.9705,205.0572,204.9154,204.9154,44905.0
2016-08-09 15:25:00,260.07,260.34,260.07,260.28,42840.0,204.9154,205.1281,204.9154,205.0808,42840.0
2016-08-09 15:30:00,260.3,260.41,260.24,260.4,43671.0,205.0966,205.1833,205.0493,205.1754,43671.0
2016-08-09 15:35:00,260.42,260.42,260.0,260.18,51142.0,205.1911,205.1911,204.8602,205.002,51142.0
2016-08-09 15:40:00,260.2,260.31,260.1,260.18,56121.0,205.0178,205.1045,204.939,205.002,56121.0
2016-08-09 15:45:00,260.16,260.31,260.13,260.3,62120.0,204.9863,205.1045,204.9626,205.0966,62120.0
2016-08-09 15:50:00,260.29,260.34,260.14,260.27,61338.0,205.0887,205.1281,204.9705,205.0729,61338.0
2016-08-09 15:55:00,260.27,260.64,260.27,260.56,157612.0,205.0729,205.3645,205.0729,205.3014,157612.0
2016-08-10 09:30:00,259.82,260.89,259.82,260.65,49735.0,204.7184,205.5615,204.7184,205.3724,49735.0
2016-08-10 09:35:00,260.65,261.05,260.56,260.84,22314.0,205.3724,205.6875,205.3014,205.5221,22314.0
2016-08-10 09:40:00,260.64,260.72,260.18,260.3,31655.0,205.3645,205.4275,205.002,205.0966,31655.0
2016-08-10 09:45:00,260.21,260.58,260.1,260.58,19946.0,205.0257,205.3172,204.939,205.3172,19946.0
2016-08-10 09:50:00,260.59,261.0,260.56,260.74,28807.0,205.3251,205.6481,205.3014,205.4433,28807.0
2016-08-10 09:55:00,260.66,261.27,260.66,261.27,18823.0,205.3802,205.8609,205.3802,205.8609,18823.0
2016-08-10 10:00:00,261.32,261.48,260.99,261.0,31263.0,205.9003,206.0263,205.6402,205.6481,31263.0
2016-08-10 10:05:00,261.08,261.57,260.94,261.57,25775.0,205.7112,206.0972,205.6009,206.0972,25775.0
2016-08-10 10:10:00,261.57,262.03,261.52,261.87,59251.0,206.0972,206.4597,206.0578,206.3336,59251.0
2016-08-10 10:15:00,261.82,261.82,261.5,261.55,47394.0,206.2942,206.2942,206.0421,206.0815,47394.0
2016-08-10 10:20:00,261.54,261.75,261.5,261.72,28716.0,206.0736,206.2391,206.0421,206.2154,28716.0
2016-08-10 10:25:00,261.74,262.1,261.6,261.68,39286.0,206.2312,206.5148,206.1209,206.1839,39286.0
2016-08-10 10:30:00,261.75,261.93,261.57,261.74,28498.0,206.2391,206.3809,206.0972,206.2312,28498.0
2016-08-10 10:35:00,261.74,261.84,261.6,261.6,19579.0,206.2312,206.31,206.1209,206.1209,19579.0
2016-08-10 10:40:00,261.66,261.85,261.52,261.64,30821.0,206.1682,206.3179,206.0578,206.1524,30821.0
2016-08-10 10:45:00,261.64,261.87,261.55,261.56,25420.0,206.1524,206.3336,206.0815,206.0894,25420.0
2016-08-10 10:50:00,261.59,261.7,261.25,261.29,47328.0,206.113,206.1997,205.8451,205.8766,47328.0
2016-08-10 10:55:00,261.29,261.45,260.92,261.39,31436.0,205.8766,206.0027,205.5851,205.9554,31436.0
2016-08-10 11:00:00,261.46,261.57,261.05,261.2,19958.0,206.0106,206.0972,205.6875,205.8057,19958.0
2016-08-10 11:05:00,261.19,261.24,260.67,260.71,23906.0,205.7978,205.8372,205.3881,205.4196,23906.0
2016-08-10 11:10:00,260.72,260.73,260.22,260.35,37546.0,205.4275,205.4354,205.0335,205.136,37546.0
2016-08-10 11:15:00,260.38,260.46,260.02,260.06,23469.0,205.1596,205.2226,204.876,204.9075,23469.0
2016-08-10 11:20:00,260.07,260.09,259.57,259.89,45820.0,204.9154,204.9311,204.5214,204.7735,45820.0
2016-08-10 11:25:00,259.86,260.13,259.6,259.61,27935.0,204.7499,204.9626,204.545,204.5529,27935.0
2016-08-10 11:30:00,259.6,260.07,259.51,259.78,23384.0,204.545,204.9154,204.4741,204.6869,23384.0
2016-08-10 11:35:00,259.79,260.01,259.67,259.84,25920.0,204.6947,204.8681,204.6002,204.7341,25920.0
2016-08-10 11:40:00,259.82,259.99,259.7,259.78,24959.0,204.7184,204.8523,204.6238,204.6869,24959.0
2016-08-10 11:45:00,259.78,259.82,259.5,259.5,29411.0,204.6869,204.7184,204.4662,204.4662,29411.0
2016-08-10 11:50:00,259.5,259.84,259.07,259.81,35942.0,204.4662,204.7341,204.1274,204.7105,35942.0
2016-08-10 11:55:00,259.81,259.83,259.6,259.63,24424.0,204.7105,204.7263,204.545,204.5687,24424.0
2016-08-10 12:00:00,259.7,260.62,259.64,260.05,70007.0,204.6238,205.3487,204.5766,204.8996,70007.0
2016-08-10 12:05:00,260.14,260.45,260.1,260.28,41969.0,204.9705,205.2148,204.939,205.0808,41969.0
2016-08-10 12:10:00,260.28,260.56,260.22,260.55,28289.0,205.0808,205.3014,205.0335,205.2936,28289.0
2016-08-10 12:15:00,260.6,260.68,260.14,260.29,89814.0,205.333,205.396,204.9705,205.0887,89814.0
2016-08-10 12:20:00,260.3,260.37,260.14,260.25,25857.0,205.0966,205.1517,204.9705,205.0572,25857.0
2016-08-10 12:25:00,260.22,260.33,260.11,260.13,23433.0,205.0335,205.1202,204.9469,204.9626,23433.0
2016-08-10 12:30:00,260.13,260.21,260.01,260.07,28983.0,204.9626,205.0257,204.8681,204.9154,28983.0
2016-08-10 12:35:00,260.06,260.26,259.89,260.17,26704.0,204.9075,205.0651,204.7735,204.9942,26704.0
2016-08-10 12:40:00,260.18,260.24,259.81,259.91,23461.0,205.002,205.0493,204.7105,204.7893,23461.0
2016-08-10 12:45:00,259.91,260.16,259.56,260.08,39087.0,204.7893,204.9863,204.5135,204.9232,39087.0
2016-08-10 12:50:00,260.08,260.27,260.08,260.19,31446.0,204.9232,205.0729,204.9232,205.0099,31446.0
2016-08-10 12:55:00,260.19,260.25,260.02,260.13,35258.0,205.0099,205.0572,204.876,204.9626,35258.0
2016-08-10 13:00:00,260.14,260.2,260.04,260.09,17002.0,204.9705,205.0178,204.8917,204.9311,17002.0
2016-08-10 13:05:00,260.08,260.15,260.02,260.11,25818.0,204.9232,204.9784,204.876,204.9469,25818.0
2016-08-10 13:10:00,260.09,260.12,259.76,259.83,31922.0,204.9311,204.9548,204.6711,204.7263,31922.0
2016-08-10 13:15:00,259.85,259.87,259.5,259.59,28271.0,204.742,204.7578,204.4662,204.5372,28271.0
2016-08-10 13:20:00,259.59,259.59,259.27,259.33,24287.0,204.5372,204.5372,204.285,204.3323,24287.0
2016-08-10 13:25:00,259.36,259.5,259.33,259.43,19923.0,204.3559,204.4662,204.3323,204.4111,19923.0
2016-08-10 13:30:00,259.44,259.56,259.36,259.5,28704.0,204.419,204.5135,204.3559,204.4662,28704.0
2016-08-10 13:35:00,259.5,259.54,259.37,259.37,24949.0,204.4662,204.4978,204.3638,204.3638,24949.0
2016-08-10 13:40:00,259.37,259.43,259.25,259.34,73439.0,204.3638,204.4111,204.2693,204.3402,73439.0
2016-08-10 13:45:00,259.32,259.5,259.26,259.47,34870.0,204.3244,204.4662,204.2771,204.4426,34870.0
2016-08-10 13:50:00,259.46,259.74,259.46,259.67,25713.0,204.4347,204.6553,204.4347,204.6002,25713.0
2016-08-10 13:55:00,259.67,259.98,259.67,259.76,53317.0,204.6002,204.8444,204.6002,204.6711,53317.0
2016-08-10 14:00:00,259.75,259.81,259.67,259.79,28869.0,204.6632,204.7105,204.6002,204.6947,28869.0
2016-08-10 14:05:00,259.8,259.89,259.69,259.81,35209.0,204.7026,204.7735,204.6159,204.7105,35209.0
2016-08-10 14:10:00,259.75,260.0,259.75,259.91,29834.0,204.6632,204.8602,204.6632,204.7893,29834.0
2016-08-10 14:15:00,259.87,260.02,259.7,259.7,29992.0,204.7578,204.876,204.6238,204.6238,29992.0
2016-08-10 14:20:00,259.74,260.03,259.71,259.98,37656.0,204.6553,204.8838,204.6317,204.8444,37656.0
2016-08-10 14:25:00,259.97,259.98,259.78,259.95,37185.0,204.8366,204.8444,204.6869,204.8208,37185.0
2016-08-10 14:30:00,259.95,259.95,259.76,259.91,27819.0,204.8208,204.8208,204.6711,204.7893,27819.0
2016-08-10 14:35:00,259.89,259.91,259.79,259.83,35389.0,204.7735,204.7893,204.6947,204.7263,35389.0
2016-08-10 14:40:00,259.84,260.09,259.84,260.03,29546.0,204.7341,204.9311,204.7341,204.8838,29546.0
2016-08-10 14:45:00,260.05,260.13,259.97,260.0,35282.0,204.8996,204.9626,204.8366,204.8602,35282.0
2016-08-10 14:50:00,259.97,260.01,259.75,259.78,34460.0,204.8366,204.8681,204.6632,204.6869,34460.0
2016-08-10 14:55:00,259.78,259.89,259.78,259.85,30405.0,204.6869,204.7735,204.6869,204.742,30405.0
2016-08-10 15:00:00,259.85,259.92,259.74,259.9,29743.0,204.742,204.7972,204.6553,204.7814,29743.0
2016-08-10 15:05:00,259.9,260.6,259.85,260.55,45891.0,204.7814,205.333,204.742,205.2936,45891.0
2016-08-10 15:10:00,260.56,260.76,260.4,260.48,44919.0,205.3014,205.459,205.1754,205.2384,44919.0
2016-08-10 15:15:00,260.47,261.09,260.47,260.99,50216.0,205.2305,205.719,205.2305,205.6402,50216.0
2016-08-10 15:20:00,260.94,261.24,260.88,261.13,75264.0,205.6009,205.8372,205.5536,205.7506,75264.0
2016-08-10 15:25:00,261.12,261.18,261.0,261.04,46843.0,205.7427,205.79,205.6481,205.6796,46843.0
2016-08-10 15:30:00,261.06,261.1,260.89,260.89,49361.0,205.6954,205.7269,205.5615,205.5615,49361.0
2016-08-10 15:35:00,260.91,260.96,260.78,260.9,42752.0,205.5772,205.6166,205.4748,205.5693,42752.0
2016-08-10 15:40:00,260.85,261.07,260.75,260.77,56861.0,205.5299,205.7033,205.4511,205.4669,56861.0
2016-08-10 15:45:00,260.78,260.97,260.73,260.93,65731.0,205.4748,205.6245,205.4354,205.593,65731.0
2016-08-10 15:50:00,260.92,260.92,260.8,260.87,85387.0,205.5851,205.5851,205.4905,205.5457,85387.0
2016-08-10 15:55:00,260.87,261.48,260.68,261.44,217345.0,205.5457,206.0263,205.396,205.9948,217345.0
2016-08-11 09:30:00,261.5,261.73,261.31,261.69,41885.0,206.0421,206.2233,205.8924,206.1918,41885.0
2016-08-11 09:35:00,261.69,261.69,261.21,261.36,39754.0,206.1918,206.1918,205.8136,205.9318,39754.0
2016-08-11 09:40:00,261.35,261.44,260.61,260.79,49713.0,205.9239,205.9948,205.3408,205.4827,49713.0
2016-08-11 09:45:00,260.84,261.01,260.7,261.0,50742.0,205.5221,205.656,205.4118,205.6481,50742.0
2016-08-11 09:50:00,261.01,261.47,260.94,261.39,41200.0,205.656,206.0185,205.6009,205.9554,41200.0
2016-08-11 09:55:00,261.39,261.41,260.74,260.81,39334.0,205.9554,205.9712,205.4433,205.4984,39334.0
2016-08-11 10:00:00,260.81,261.03,260.4,260.71,41739.0,205.4984,205.6718,205.1754,205.4196,41739.0
2016-08-11 10:05:00,260.71,260.9,260.66,260.87,29102.0,205.4196,205.5693,205.3802,205.5457,29102.0
2016-08-11 10:10:00,260.85,261.25,260.73,261.0,40818.0,205.5299,205.8451,205.4354,205.6481,40818.0
2016-08-11 10:15:00,261.01,261.1,260.86,260.9,38270.0,205.656,205.7269,205.5378,205.5693,38270.0
2016-08-11 10:20:00,260.9,260.93,260.44,260.55,33966.0,205.5693,205.593,205.2069,205.2936,33966.0
2016-08-11 10:25:00,260.5,260.63,260.49,260.6,37614.0,205.2542,205.3566,205.2463,205.333,37614.0
2016-08-11 10:30:00,260.6,260.77,260.48,260.6,35824.0,205.333,205.4669,205.2384,205.333,35824.0
2016-08-11 10:35:00,260.6,260.7,260.45,260.53,34717.0,205.333,205.4118,205.2148,205.2778,34717.0
2016-08-11 10:40:00,260.54,260.62,260.45,260.59,30630.0,205.2857,205.3487,205.2148,205.3251,30630.0
2016-08-11 10:45:00,260.59,260.75,260.56,260.75,31536.0,205.3251,205.4511,205.3014,205.4511,31536.0
2016-08-11 10:50:00,260.77,260.78,260.57,260.62,32232.0,205.4669,205.4748,205.3093,205.3487,32232.0
2016-08-11 10:55:00,260.61,260.82,260.6,260.79,31404.0,205.3408,205.5063,205.333,205.4827,31404.0
2016-08-11 11:00:00,260.77,260.92,260.77,260.91,50721.0,205.4669,205.5851,205.4669,205.5772,50721.0
2016-08-11 11:05:00,260.9,261.27,260.9,261.14,45845.0,205.5693,205.8609,205.5693,205.7584,45845.0
2016-08-11 11:10:00,261.16,261.17,260.7,260.78,52173.0,205.7742,205.7821,205.4118,205.4748,52173.0
2016-08-11 11:15:00,260.78,261.16,260.78,261.09,34848.0,205.4748,205.7742,205.4748,205.719,34848.0
2016-08-11 11:20:00,261.1,261.1,260.7,260.81,46484.0,205.7269,205.7269,205.4118,205.4984,46484.0
2016-08-11 11:25:00,260.85,261.07,260.85,260.99,50492.0,205.5299,205.7033,205.5299,205.6402,50492.0
2016-08-11 11:30:00,260.99,261.04,260.88,260.97,35725.0,205.6402,205.6796,205.5536,205.6245,35725.0
2016-08-11 11:35:00,260.94,261.37,260.94,261.18,40973.0,205.6009,205.9397,205.6009,205.79,40973.0
2016-08-11 11:40:00,261.18,261.18,260.7,260.71,40830.0,205.79,205.79,205.4118,205.4196,40830.0
2016-08-11 11:45:00,260.71,261.18,260.7,261.05,51810.0,205.4196,205.79,205.4118,205.6875,51810.0
2016-08-11 11:50:00,261.05,261.05,260.66,260.77,35214.0,205.6875,205.6875,205.3802,205.4669,35214.0
2016-08-11 11:55:00,260.77,261.04,260.72,260.94,28197.0,205.4669,205.6796,205.4275,205.6009,28197.0
2016-08-11 12:00:00,260.94,261.0,260.61,260.78,53181.0,205.6009,205.6481,205.3408,205.4748,53181.0
2016-08-11 12:05:00,260.77,260.83,260.53,260.55,55702.0,205.4669,205.5142,205.2778,205.2936,55702.0
2016-08-11 12:10:00,260.56,260.68,260.46,260.58,51082.0,205.3014,205.396,205.2226,205.3172,51082.0
2016-08-11 12:15:00,260.59,260.63,260.15,260.28,62632.0,205.3251,205.3566,204.9784,205.0808,62632.0
2016-08-11 12:20:00,260.28,260.45,260.24,260.45,51428.0,205.0808,205.2148,205.0493,205.2148,51428.0
2016-08-11 12:25:00,260.44,260.71,260.44,260.68,42379.0,205.2069,205.4196,205.2069,205.396,42379.0
2016-08-11 12:30:00,260.71,261.19,260.68,261.15,61763.0,205.4196,205.7978,205.396,205.7663,61763.0
2016-08-11 12:35:00,261.16,261.43,261.07,261.38,68464.0,205.7742,205.9869,205.7033,205.9475,68464.0
2016-08-11 12:40:00,261.41,261.46,261.38,261.43,65338.0,205.9712,206.0106,205.9475,205.9869,65338.0
2016-08-11 12:45:00,261.43,261.45,261.01,261.1,72102.0,205.9869,206.0027,205.656,205.7269,72102.0
2016-08-11 12:50:00,261.12,261.25,261.09,261.21,71616.0,205.7427,205.8451,205.719,205.8136,71616.0
2016-08-11 12:55:00,261.21,261.5,261.2,261.47,76643.0,205.8136,206.0421,205.8057,206.0185,76643.0
2016-08-11 13:00:00,261.47,261.77,261.46,261.76,65664.0,206.0185,206.2548,206.0106,206.247,65664.0
2016-08-11 13:05:00,261.77,261.87,261.75,261.78,61836.0,206.2548,206.3336,206.2391,206.2627,61836.0
2016-08-11 13:10:00,261.78,261.86,261.71,261.86,66720.0,206.2627,206.3257,206.2076,206.3257,66720.0
2016-08-11 13:15:00,261.85,262.0,261.85,261.97,60268.0,206.3179,206.4361,206.3179,206.4124,60268.0
2016-08-11 13:20:00,261.96,262.5,261.95,262.46,72678.0,206.4045,206.83,206.3967,206.7985,72678.0
2016-08-11 13:25:00,262.46,262.5,261.85,261.85,92010.0,206.7985,206.83,206.3179,206.3179,92010.0
2016-08-11 13:30:00,261.89,261.98,261.68,261.81,67220.0,206.3494,206.4203,206.1839,206.2863,67220.0
2016-08-11 13:35:00,261.81,261.92,261.63,261.84,70893.0,206.2863,206.373,206.1445,206.31,70893.0
2016-08-11 13:40:00,261.88,262.39,261.85,262.38,57750.0,206.3415,206.7433,206.3179,206.7355,57750.0
2016-08-11 13:45:00,262.39,262.71,262.37,262.65,67103.0,206.7433,206.9955,206.7276,206.9482,67103.0
2016-08-11 13:50:00,262.65,262.93,262.6,262.88,63097.0,206.9482,207.1688,206.9088,207.1294,63097.0
2016-08-11 13:55:00,262.88,262.97,262.26,262.35,76631.0,207.1294,207.2003,206.6409,206.7118,76631.0
2016-08-11 14:00:00,262.35,263.06,262.35,262.97,73428.0,206.7118,207.2713,206.7118,207.2003,73428.0
2016-08-11 14:05:00,263.01,263.35,262.96,263.29,70098.0,207.2319,207.4997,207.1925,207.4525,70098.0
2016-08-11 14:10:00,263.26,263.31,263.06,263.19,59659.0,207.4288,207.4682,207.2713,207.3737,59659.0
2016-08-11 14:15:00,263.19,263.32,263.01,263.32,73725.0,207.3737,207.4761,207.2319,207.4761,73725.0
2016-08-11 14:20:00,263.36,263.49,263.02,263.1,74547.0,207.5076,207.6101,207.2397,207.3028,74547.0
2016-08-11 14:25:00,263.13,263.17,262.86,262.93,64171.0,207.3264,207.3579,207.1137,207.1688,64171.0
2016-08-11 14:30:00,262.93,263.43,262.74,263.36,66561.0,207.1688,207.5628,207.0191,207.5076,66561.0
2016-08-11 14:35:00,263.36,263.81,263.34,263.73,58439.0,207.5076,207.8622,207.4919,207.7992,58439.0
2016-08-11 14:40:00,263.74,263.91,263.63,263.82,54443.0,207.807,207.941,207.7204,207.8701,54443.0
2016-08-11 14:45:00,263.81,263.89,263.21,263.28,63136.0,207.8622,207.9252,207.3894,207.4446,63136.0
2016-08-11 14:50:00,263.26,263.56,263.25,263.3,71943.0,207.4288,207.6652,207.421,207.4604,71943.0
2016-08-11 14:55:00,263.3,263.45,263.14,263.39,60025.0,207.4604,207.5785,207.3343,207.5313,60025.0
2016-08-11 15:00:00,263.39,263.72,263.3,263.45,87174.0,207.5313,207.7913,207.4604,207.5785,87174.0
2016-08-11 15:05:00,263.5,263.51,263.18,263.27,85943.0,207.6179,207.6258,207.3658,207.4367,85943.0
2016-08-11 15:10:00,263.28,263.36,263.08,263.15,68211.0,207.4446,207.5076,207.287,207.3422,68211.0
2016-08-11 15:15:00,263.15,263.29,263.08,263.26,78426.0,207.3422,207.4525,207.287,207.4288,78426.0
2016-08-11 15:20:00,263.27,263.47,263.14,263.21,74061.0,207.4367,207.5943,207.3343,207.3894,74061.0
2016-08-11 15:25:00,263.23,263.27,263.05,263.11,76797.0,207.4052,207.4367,207.2634,207.3106,76797.0
2016-08-11 15:30:00,263.09,263.57,263.07,263.43,90491.0,207.2949,207.6731,207.2791,207.5628,90491.0
2016-08-11 15:35:00,263.42,263.97,263.28,263.46,96876.0,207.5549,207.9883,207.4446,207.5864,96876.0
2016-08-11 15:40:00,263.46,264.07,263.41,264.03,107090.0,207.5864,208.0671,207.547,208.0355,107090.0
2016-08-11 15:45:00,264.04,264.07,263.19,263.22,126550.0,208.0434,208.0671,207.3737,207.3973,126550.0
2016-08-11 15:50:00,263.21,263.37,262.91,262.97,140725.0,207.3894,207.5155,207.1531,207.2003,140725.0
2016-08-11 15:55:00,262.97,262.99,262.63,262.66,206867.0,207.2003,207.2161,206.9324,206.9561,206867.0
2016-08-12 09:30:00,262.63,263.14,261.83,262.89,46915.0,206.9324,207.3343,206.3021,207.1373,46915.0
2016-08-12 09:35:00,262.9,263.1,262.17,262.3,75558.0,207.1452,207.3028,206.57,206.6724,75558.0
2016-08-12 09:40:00,262.27,262.64,262.01,262.41,73726.0,206.6488,206.9403,206.4439,206.7591,73726.0
2016-08-12 09:45:00,262.47,262.5,261.77,262.02,59457.0,206.8064,206.83,206.2548,206.4518,59457.0
2016-08-12 09:50:00,261.99,262.65,261.89,262.58,60024.0,206.4282,206.9482,206.3494,206.893,60024.0
2016-08-12 09:55:00,262.57,262.68,262.13,262.27,63991.0,206.8852,206.9718,206.5385,206.6488,63991.0
2016-08-12 10:00:00,262.3,262.44,262.16,262.21,52375.0,206.6724,206.7827,206.5621,206.6015,52375.0
2016-08-12 10:05:00,262.2,262.22,261.66,261.68,61537.0,206.5936,206.6094,206.1682,206.1839,61537.0
2016-08-12 10:10:00,261.74,262.22,261.73,262.11,57750.0,206.2312,206.6094,206.2233,206.5227,57750.0
2016-08-12 10:15:00,262.09,262.22,261.79,261.8,74145.0,206.507,206.6094,206.2706,206.2785,74145.0
2016-08-12 10:20:00,261.8,262.04,261.77,261.91,63568.0,206.2785,206.4676,206.2548,206.3651,63568.0
2016-08-12 10:25:00,261.88,262.07,261.87,262.06,54600.0,206.3415,206.4912,206.3336,206.4833,54600.0
2016-08-12 10:30:00,262.06,262.11,261.83,262.01,56233.0,206.4833,206.5227,206.3021,206.4439,56233.0
2016-08-12 10:35:00,261.99,262.47,261.94,262.43,53751.0,206.4282,206.8064,206.3888,206.7749,53751.0
2016-08-12 10:40:00,262.43,262.82,262.43,262.8,64836.0,206.7749,207.0822,206.7749,207.0664,64836.0
2016-08-12 10:45:00,262.79,262.85,262.08,262.13,67721.0,207.0585,207.1058,206.4991,206.5385,67721.0
2016-08-12 10:50:00,262.14,262.35,262.13,262.24,56971.0,206.5464,206.7118,206.5385,206.6252,56971.0
2016-08-12 10:55:00,262.28,262.35,262.17,262.34,54584.0,206.6567,206.7118,206.57,206.7039,54584.0
2016-08-12 11:00:00,262.36,262.89,262.35,262.62,64190.0,206.7197,207.1373,206.7118,206.9246,64190.0
2016-08-12 11:05:00,262.63,263.21,262.6,263.18,62026.0,206.9324,207.3894,206.9088,207.3658,62026.0
2016-08-12 11:10:00,263.18,263.52,263.1,263.12,79818.0,207.3658,207.6337,207.3028,207.3185,79818.0
2016-08-12 11:15:00,263.14,263.22,262.6,262.66,65445.0,207.3343,207.3973,206.9088,206.9561,65445.0
2016-08-12 11:20:00,262.66,263.41,262.66,263.36,63680.0,206.9561,207.547,206.9561,207.5076,63680.0
2016-08-12 11:25:00,263.36,263.65,263.27,263.51,88060.0,207.5076,207.7361,207.4367,207.6258,88060.0
2016-08-12 11:30:00,263.58,263.81,263.39,263.46,66896.0,207.681,207.8622,207.5313,207.5864,66896.0
2016-08-12 11:35:00,263.47,263.89,263.4,263.57,65224.0,207.5943,207.9252,207.5391,207.6731,65224.0
2016-08-12 11:40:00,263.57,263.71,263.34,263.62,62744.0,207.6731,207.7834,207.4919,207.7125,62744.0
2016-08-12 11:45:00,263.62,263.64,263.0,263.09,86587.0,207.7125,207.7282,207.224,207.2949,86587.0
2016-08-12 11:50:00,263.06,263.58,262.5,262.64,185967.0,207.2713,207.681,206.83,206.9403,185967.0
2016-08-12 11:55:00,262.62,262.83,262.41,262.52,68132.0,206.9246,207.09,206.7591,206.8458,68132.0
2016-08-12 12:00:00,262.51,262.71,262.48,262.57,74097.0,206.8379,206.9955,206.8143,206.8852,74097.0
2016-08-12 12:05:00,262.57,262.59,262.13,262.53,66232.0,206.8852,206.9009,206.5385,206.8537,66232.0
2016-08-12 12:10:00,262.59,262.92,262.58,262.83,64753.0,206.9009,207.1609,206.893,207.09,64753.0
2016-08-12 12:15:00,262.83,262.84,262.41,262.58,62602.0,207.09,207.0979,206.7591,206.893,62602.0
2016-08-12 12:20:00,262.61,262.97,262.56,262.93,63877.0,206.9167,207.2003,206.8773,207.1688,63877.0
2016-08-12 12:25:00,262.98,263.18,262.88,263.12,73293.0,207.2082,207.3658,207.1294,207.3185,73293.0
2016-08-12 12:30:00,263.13,263.15,262.85,262.89,63687.0,207.3264,207.3422,207.1058,207.1373,63687.0
2016-08-12 12:35:00,262.89,263.08,262.64,262.69,62222.0,207.1373,207.287,206.9403,206.9797,62222.0
2016-08-12 12:40:00,262.69,262.89,262.69,262.86,62609.0,206.9797,207.1373,206.9797,207.1137,62609.0
2016-08-12 12:45:00,262.91,263.04,262.84,262.98,63955.0,207.1531,207.2555,207.0979,207.2082,63955.0
2016-08-12 12:50:00,263.03,263.07,262.7,262.83,54137.0,207.2476,207.2791,206.9876,207.09,54137.0
2016-08-12 12:55:00,262.83,263.13,262.83,263.05,53514.0,207.09,207.3264,207.09,207.2634,53514.0
2016-08-12 13:00:00,263.05,263.3,263.05,263.26,71527.0,207.2634,207.4604,207.2634,207.4288,71527.0
2016-08-12 13:05:00,263.25,263.49,263.12,263.46,70098.0,207.421,207.6101,207.3185,207.5864,70098.0
2016-08-12 13:10:00,263.46,264.06,263.46,263.83,112137.0,207.5864,208.0592,207.5864,207.878,112137.0
2016-08-12 13:15:00,263.83,263.96,263.58,263.64,81925.0,207.878,207.9804,207.681,207.7282,81925.0
2016-08-12 13:20:00,263.64,263.87,263.63,263.84,65112.0,207.7282,207.9095,207.7204,207.8858,65112.0
2016-08-12 13:25:00,263.83,264.2,263.83,264.17,86470.0,207.878,208.1695,207.878,208.1458,86470.0
2016-08-12 13:30:00,264.19,264.32,264.0,264.08,90369.0,208.1616,208.264,208.0119,208.0749,90369.0
2016-08-12 13:35:00,264.08,264.16,263.92,264.16,75729.0,208.0749,208.138,207.9489,208.138,75729.0
2016-08-12 13:40:00,264.15,264.26,264.04,264.25,71613.0,208.1301,208.2168,208.0434,208.2089,71613.0
2016-08-12 13:45:00,264.25,264.28,264.03,264.17,86260.0,208.2089,208.2325,208.0355,208.1458,86260.0
2016-08-12 13:50:00,264.15,264.33,263.89,264.23,81754.0,208.1301,208.2719,207.9252,208.1931,81754.0
2016-08-12 13:55:00,264.23,264.38,264.02,264.36,61344.0,208.1931,208.3113,208.0277,208.2956,61344.0
2016-08-12 14:00:00,264.36,264.59,264.36,264.52,81543.0,208.2956,208.4768,208.2956,208.4216,81543.0
2016-08-12 14:05:00,264.52,264.93,264.48,264.58,87408.0,208.4216,208.7447,208.3901,208.4689,87408.0
2016-08-12 14:10:00,264.58,264.59,264.2,264.24,74460.0,208.4689,208.4768,208.1695,208.201,74460.0
2016-08-12 14:15:00,264.24,264.49,264.24,264.33,71038.0,208.201,208.398,208.201,208.2719,71038.0
2016-08-12 14:20:00,264.35,264.39,264.03,264.31,77333.0,208.2877,208.3192,208.0355,208.2562,77333.0
2016-08-12 14:25:00,264.34,264.52,264.32,264.5,63459.0,208.2798,208.4216,208.264,208.4059,63459.0
2016-08-12 14:30:00,264.51,264.74,264.46,264.49,80229.0,208.4137,208.595,208.3743,208.398,80229.0
2016-08-12 14:35:00,264.49,264.74,264.36,264.67,71343.0,208.398,208.595,208.2956,208.5398,71343.0
2016-08-12 14:40:00,264.67,265.17,264.03,264.77,193263.0,208.5398,208.9338,208.0355,208.6186,193263.0
2016-08-12 14:45:00,264.81,265.34,264.77,265.34,89298.0,208.6501,209.0677,208.6186,209.0677,89298.0
2016-08-12 14:50:00,265.33,265.34,264.48,264.5,92767.0,209.0598,209.0677,208.3901,208.4059,92767.0
2016-08-12 14:55:00,264.5,264.65,264.04,264.58,90225.0,208.4059,208.5241,208.0434,208.4689,90225.0
2016-08-12 15:00:00,264.55,264.55,263.62,263.91,73308.0,208.4453,208.4453,207.7125,207.941,73308.0
2016-08-12 15:05:00,263.9,263.95,263.79,263.95,56540.0,207.9331,207.9725,207.8464,207.9725,56540.0
2016-08-12 15:10:00,263.96,264.6,263.94,264.17,85785.0,207.9804,208.4847,207.9646,208.1458,85785.0
2016-08-12 15:15:00,264.17,264.29,264.1,264.21,60479.0,208.1458,208.2404,208.0907,208.1774,60479.0
2016-08-12 15:20:00,264.21,264.34,264.18,264.29,62408.0,208.1774,208.2798,208.1537,208.2404,62408.0
2016-08-12 15:25:00,264.29,264.41,264.19,264.39,63082.0,208.2404,208.3349,208.1616,208.3192,63082.0
2016-08-12 15:30:00,264.41,264.7,264.38,264.68,77520.0,208.3349,208.5634,208.3113,208.5477,77520.0
2016-08-12 15:35:00,264.68,265.0,264.68,264.94,86481.0,208.5477,208.7998,208.5477,208.7525,86481.0
2016-08-12 15:40:00,264.94,264.98,264.4,264.4,75521.0,208.7525,208.7841,208.3271,208.3271,75521.0
2016-08-12 15:45:00,264.4,264.47,264.17,264.41,96403.0,208.3271,208.3822,208.1458,208.3349,96403.0
2016-08-12 15:50:00,264.42,264.42,264.11,264.15,97090.0,208.3428,208.3428,208.0986,208.1301,97090.0
2016-08-12 15:55:00,264.12,264.43,263.9,264.22,146058.0,208.1065,208.3507,207.9331,208.1852,146058.0
2016-08-15 09:30:00,264.22,265.45,264.2,264.84,330621.0,208.1852,209.1544,208.1695,208.6738,330621.0
2016-08-15 09:35:00,264.91,265.5,264.88,265.43,47190.0,208.7289,209.1938,208.7053,209.1386,47190.0
2016-08-15 09:40:00,265.39,265.99,265.39,265.87,87253.0,209.1071,209.5799,209.1071,209.4853,87253.0
2016-08-15 09:45:00,265.86,265.96,264.89,265.04,79013.0,209.4774,209.5562,208.7132,208.8313,79013.0
2016-08-15 09:50:00,264.93,265.05,264.75,264.98,82100.0,208.7447,208.8392,208.6028,208.7841,82100.0
2016-08-15 09:55:00,264.99,265.95,264.86,265.83,72499.0,208.7919,209.5484,208.6895,209.4538,72499.0
2016-08-15 10:00:00,265.83,265.88,265.38,265.39,44405.0,209.4538,209.4932,209.0992,209.1071,44405.0
2016-08-15 10:05:00,265.39,265.67,265.17,265.67,72034.0,209.1071,209.3277,208.9338,209.3277,72034.0
2016-08-15 10:10:00,265.66,265.75,265.37,265.37,39646.0,209.3199,209.3908,209.0914,209.0914,39646.0
2016-08-15 10:15:00,265.37,265.6,265.29,265.52,37653.0,209.0914,209.2726,209.0283,209.2095,37653.0
2016-08-15 10:20:00,265.52,265.64,265.44,265.44,32903.0,209.2095,209.3041,209.1465,209.1465,32903.0
2016-08-15 10:25:00,265.39,265.56,265.25,265.52,46112.0,209.1071,209.2411,208.9968,209.2095,46112.0
2016-08-15 10:30:00,265.52,265.83,265.24,265.83,69552.0,209.2095,209.4538,208.9889,209.4538,69552.0
2016-08-15 10:35:00,265.85,266.65,265.8,266.34,84228.0,209.4696,210.0999,209.4302,209.8556,84228.0
2016-08-15 10:40:00,266.31,266.85,266.13,266.8,69839.0,209.832,210.2575,209.6902,210.2181,69839.0
2016-08-15 10:45:00,266.8,266.9,266.1,266.34,46246.0,210.2181,210.2969,209.6665,209.8556,46246.0
2016-08-15 10:50:00,266.34,266.34,266.03,266.22,45256.0,209.8556,209.8556,209.6114,209.7611,45256.0
2016-08-15 10:55:00,266.22,266.47,266.12,266.44,61660.0,209.7611,209.9581,209.6823,209.9344,61660.0
2016-08-15 11:00:00,266.44,266.47,266.27,266.36,44425.0,209.9344,209.9581,209.8005,209.8714,44425.0
2016-08-15 11:05:00,266.33,266.41,266.25,266.25,33524.0,209.8478,209.9108,209.7847,209.7847,33524.0
2016-08-15 11:10:00,266.25,266.5,266.19,266.48,50573.0,209.7847,209.9817,209.7375,209.966,50573.0
2016-08-15 11:15:00,266.48,266.5,266.19,266.36,58918.0,209.966,209.9817,209.7375,209.8714,58918.0
2016-08-15 11:20:00,266.37,266.45,266.13,266.22,60841.0,209.8793,209.9423,209.6902,209.7611,60841.0
2016-08-15 11:25:00,266.23,266.27,266.06,266.16,63116.0,209.769,209.8005,209.635,209.7138,63116.0
2016-08-15 11:30:00,266.18,266.18,265.28,265.33,42383.0,209.7296,209.7296,209.0204,209.0598,42383.0
2016-08-15 11:35:00,265.32,265.91,265.17,265.91,38568.0,209.052,209.5168,208.9338,209.5168,38568.0
2016-08-15 11:40:00,265.93,265.98,265.65,265.7,37663.0,209.5326,209.572,209.312,209.3514,37663.0
2016-08-15 11:45:00,265.67,265.69,265.46,265.55,36820.0,209.3277,209.3435,209.1623,209.2332,36820.0
2016-08-15 11:50:00,265.55,265.76,265.42,265.76,39844.0,209.2332,209.3986,209.1308,209.3986,39844.0
2016-08-15 11:55:00,265.8,265.81,265.49,265.62,46543.0,209.4302,209.438,209.1859,209.2883,46543.0
2016-08-15 12:00:00,265.61,265.91,265.58,265.87,39830.0,209.2805,209.5168,209.2568,209.4853,39830.0
2016-08-15 12:05:00,265.87,266.05,265.8,266.05,34553.0,209.4853,209.6271,209.4302,209.6271,34553.0
2016-08-15 12:10:00,266.06,266.06,265.72,265.81,45801.0,209.635,209.635,209.3671,209.438,45801.0
2016-08-15 12:15:00,265.81,265.95,265.75,265.84,38947.0,209.438,209.5484,209.3908,209.4617,38947.0
2016-08-15 12:20:00,265.83,265.83,265.61,265.83,30836.0,209.4538,209.4538,209.2805,209.4538,30836.0
2016-08-15 12:25:00,265.82,265.91,265.63,265.77,31388.0,209.4459,209.5168,209.2962,209.4065,31388.0
2016-08-15 12:30:00,265.79,265.79,265.49,265.6,36981.0,209.4223,209.4223,209.1859,209.2726,36981.0
2016-08-15 12:35:00,265.58,265.58,265.25,265.32,44330.0,209.2568,209.2568,208.9968,209.052,44330.0
2016-08-15 12:40:00,265.31,265.6,265.31,265.55,41695.0,209.0441,209.2726,209.0441,209.2332,41695.0
2016-08-15 12:45:00,265.55,265.9,265.55,265.86,49493.0,209.2332,209.509,209.2332,209.4774,49493.0
2016-08-15 12:50:00,265.86,266.07,265.85,266.07,49828.0,209.4774,209.6429,209.4696,209.6429,49828.0
2016-08-15 12:55:00,266.08,266.15,265.6,265.71,68206.0,209.6508,209.7059,209.2726,209.3593,68206.0
2016-08-15 13:00:00,265.7,265.77,265.64,265.74,39338.0,209.3514,209.4065,209.3041,209.3829,39338.0
2016-08-15 13:05:00,265.74,265.75,265.68,265.74,40799.0,209.3829,209.3908,209.3356,209.3829,40799.0
2016-08-15 13:10:00,265.73,265.81,265.64,265.73,36713.0,209.375,209.438,209.3041,209.375,36713.0
2016-08-15 13:15:00,265.74,265.77,265.58,265.71,32534.0,209.3829,209.4065,209.2568,209.3593,32534.0
2016-08-15 13:20:00,265.72,265.84,265.7,265.84,26456.0,209.3671,209.4617,209.3514,209.4617,26456.0
2016-08-15 13:25:00,265.85,265.92,265.83,265.87,40926.0,209.4696,209.5247,209.4538,209.4853,40926.0
2016-08-15 13:30:00,265.87,266.19,265.87,266.13,41072.0,209.4853,209.7375,209.4853,209.6902,41072.0
2016-08-15 13:35:00,266.14,266.15,265.93,266.14,40595.0,209.6981,209.7059,209.5326,209.6981,40595.0
2016-08-15 13:40:00,266.14,266.26,266.09,266.09,47733.0,209.6981,209.7926,209.6587,209.6587,47733.0
2016-08-15 13:45:00,266.09,266.1,265.82,265.99,29638.0,209.6587,209.6665,209.4459,209.5799,29638.0
2016-08-15 13:50:00,266.0,266.27,266.0,266.27,40414.0,209.5877,209.8005,209.5877,209.8005,40414.0
2016-08-15 13:55:00,266.26,266.44,266.17,266.17,47578.0,209.7926,209.9344,209.7217,209.7217,47578.0
2016-08-15 14:00:00,266.17,266.43,266.13,266.25,54392.0,209.7217,209.9266,209.6902,209.7847,54392.0
2016-08-15 14:05:00,266.25,266.26,266.07,266.15,40597.0,209.7847,209.7926,209.6429,209.7059,40597.0
2016-08-15 14:10:00,266.16,266.32,266.15,266.19,44267.0,209.7138,209.8399,209.7059,209.7375,44267.0
2016-08-15 14:15:00,266.21,266.26,266.12,266.24,39418.0,209.7532,209.7926,209.6823,209.7768,39418.0
2016-08-15 14:20:00,266.23,266.27,266.11,266.27,39104.0,209.769,209.8005,209.6744,209.8005,39104.0
2016-08-15 14:25:00,266.25,266.49,266.24,266.47,39936.0,209.7847,209.9738,209.7768,209.9581,39936.0
2016-08-15 14:30:00,266.47,266.5,266.37,266.47,42329.0,209.9581,209.9817,209.8793,209.9581,42329.0
2016-08-15 14:35:00,266.47,266.73,266.46,266.61,52470.0,209.9581,210.1629,209.9502,210.0684,52470.0
2016-08-15 14:40:00,266.62,266.84,266.58,266.78,57225.0,210.0763,210.2496,210.0447,210.2023,57225.0
2016-08-15 14:45:00,266.8,266.93,266.67,266.84,47418.0,210.2181,210.3205,210.1157,210.2496,47418.0
2016-08-15 14:50:00,266.85,266.85,266.49,266.57,59554.0,210.2575,210.2575,209.9738,210.0369,59554.0
2016-08-15 14:55:00,266.57,266.58,266.27,266.51,55134.0,210.0369,210.0447,209.8005,209.9896,55134.0
2016-08-15 15:00:00,266.52,266.53,266.37,266.48,27448.0,209.9975,210.0053,209.8793,209.966,27448.0
2016-08-15 15:05:00,266.49,266.52,266.25,266.38,42753.0,209.9738,209.9975,209.7847,209.8872,42753.0
2016-08-15 15:10:00,266.43,266.53,266.16,266.16,48709.0,209.9266,210.0053,209.7138,209.7138,48709.0
2016-08-15 15:15:00,266.14,266.25,265.9,266.15,54148.0,209.6981,209.7847,209.509,209.7059,54148.0
2016-08-15 15:20:00,266.16,266.5,266.11,266.46,47092.0,209.7138,209.9817,209.6744,209.9502,47092.0
2016-08-15 15:25:00,266.44,266.66,266.32,266.63,36915.0,209.9344,210.1078,209.8399,210.0841,36915.0
2016-08-15 15:30:00,266.62,266.63,266.13,266.38,67060.0,210.0763,210.0841,209.6902,209.8872,67060.0
2016-08-15 15:35:00,266.37,266.42,266.18,266.21,60451.0,209.8793,209.9187,209.7296,209.7532,60451.0
2016-08-15 15:40:00,266.2,266.33,266.01,266.19,56016.0,209.7453,209.8478,209.5956,209.7375,56016.0
2016-08-15 15:45:00,266.2,266.23,265.97,266.21,57848.0,209.7453,209.769,209.5641,209.7532,57848.0
2016-08-15 15:50:00,266.23,266.26,266.07,266.11,80265.0,209.769,209.7926,209.6429,209.6744,80265.0
2016-08-15 15:55:00,266.11,266.54,265.96,266.29,158903.0,209.6744,210.0132,209.5562,209.8162,158903.0
2016-08-16 09:30:00,265.23,266.05,263.5,263.69,43505.0,208.981,209.6271,207.6179,207.7676,43505.0
2016-08-16 09:35:00,263.59,263.94,261.3,261.77,65284.0,207.6889,207.9646,205.8845,206.2548,65284.0
2016-08-16 09:40:00,261.77,262.7,261.56,262.41,38598.0,206.2548,206.9876,206.0894,206.7591,38598.0
2016-08-16 09:45:00,262.41,262.94,262.41,262.76,45897.0,206.7591,207.1767,206.7591,207.0349,45897.0
2016-08-16 09:50:00,262.75,262.94,262.63,262.72,45550.0,207.027,207.1767,206.9324,207.0034,45550.0
2016-08-16 09:55:00,262.71,262.78,262.05,262.1,57921.0,206.9955,207.0506,206.4754,206.5148,57921.0
2016-08-16 10:00:00,262.2,262.35,262.05,262.22,35546.0,206.5936,206.7118,206.4754,206.6094,35546.0
2016-08-16 10:05:00,262.25,262.45,262.04,262.34,30445.0,206.633,206.7906,206.4676,206.7039,30445.0
2016-08-16 10:10:00,262.42,262.76,262.35,262.49,49874.0,206.767,207.0349,206.7118,206.8221,49874.0
2016-08-16 10:15:00,262.49,262.51,261.84,261.93,37669.0,206.8221,206.8379,206.31,206.3809,37669.0
2016-08-16 10:20:00,261.97,262.42,261.89,262.3,40419.0,206.4124,206.767,206.3494,206.6724,40419.0
2016-08-16 10:25:00,262.31,262.31,262.01,262.03,27309.0,206.6803,206.6803,206.4439,206.4597,27309.0
2016-08-16 10:30:00,262.04,262.06,261.53,261.63,45611.0,206.4676,206.4833,206.0657,206.1445,45611.0
2016-08-16 10:35:00,261.69,261.72,261.16,261.5,43617.0,206.1918,206.2154,205.7742,206.0421,43617.0
2016-08-16 10:40:00,261.35,261.65,261.06,261.11,37613.0,205.9239,206.1603,205.6954,205.7348,37613.0
2016-08-16 10:45:00,261.08,261.3,261.04,261.1,32332.0,205.7112,205.8845,205.6796,205.7269,32332.0
2016-08-16 10:50:00,261.07,261.42,261.04,261.39,37403.0,205.7033,205.9791,205.6796,205.9554,37403.0
2016-08-16 10:55:00,261.42,261.87,261.42,261.62,39245.0,205.9791,206.3336,205.9791,206.1366,39245.0
2016-08-16 11:00:00,261.66,261.73,261.53,261.54,30663.0,206.1682,206.2233,206.0657,206.0736,30663.0
2016-08-16 11:05:00,261.59,261.6,261.12,261.16,26490.0,206.113,206.1209,205.7427,205.7742,26490.0
2016-08-16 11:10:00,261.12,261.83,261.12,261.73,34535.0,205.7427,206.3021,205.7427,206.2233,34535.0
2016-08-16 11:15:00,261.7,262.24,261.65,262.15,89486.0,206.1997,206.6252,206.1603,206.5542,89486.0
2016-08-16 11:20:00,262.16,262.16,260.0,260.01,93646.0,206.5621,206.5621,204.8602,204.8681,93646.0
2016-08-16 11:25:00,260.01,260.3,258.16,258.42,160873.0,204.8681,205.0966,203.4104,203.6153,160873.0
2016-08-16 11:30:00,258.42,259.09,256.87,256.92,186301.0,203.6153,204.1432,202.394,202.4334,186301.0
2016-08-16 11:35:00,257.08,258.24,257.01,258.17,79464.0,202.5595,203.4735,202.5043,203.4183,79464.0
2016-08-16 11:40:00,258.17,259.49,258.15,258.58,119650.0,203.4183,204.4584,203.4025,203.7414,119650.0
2016-08-16 11:45:00,258.64,258.82,258.3,258.31,33005.0,203.7886,203.9305,203.5207,203.5286,33005.0
2016-08-16 11:50:00,258.29,258.39,257.9,257.91,44266.0,203.5129,203.5916,203.2056,203.2134,44266.0
2016-08-16 11:55:00,257.9,258.94,257.77,258.72,65408.0,203.2056,204.025,203.1031,203.8517,65408.0
2016-08-16 12:00:00,258.58,258.8,258.02,258.11,63958.0,203.7414,203.9147,203.3001,203.371,63958.0
2016-08-16 12:05:00,258.26,258.36,258.08,258.2,34947.0,203.4892,203.568,203.3474,203.4419,34947.0
2016-08-16 12:10:00,258.2,258.25,257.67,257.67,66559.0,203.4419,203.4813,203.0243,203.0243,66559.0
2016-08-16 12:15:00,257.72,257.99,257.66,257.89,38305.0,203.0637,203.2765,203.0165,203.1977,38305.0
2016-08-16 12:20:00,257.9,257.97,257.68,257.75,25803.0,203.2056,203.2607,203.0322,203.0874,25803.0
2016-08-16 12:25:00,257.75,258.0,257.65,257.85,41492.0,203.0874,203.2844,203.0086,203.1662,41492.0
2016-08-16 12:30:00,257.82,261.06,257.76,257.87,30855.0,203.1425,205.6954,203.0953,203.1819,30855.0
2016-08-16 12:35:00,257.88,258.38,257.83,258.35,54414.0,203.1898,203.5838,203.1504,203.5601,54414.0
2016-08-16 12:40:00,258.33,258.41,258.2,258.29,48018.0,203.5444,203.6074,203.4419,203.5129,48018.0
2016-08-16 12:45:00,258.3,258.42,258.24,258.41,34153.0,203.5207,203.6153,203.4735,203.6074,34153.0
2016-08-16 12:50:00,258.41,259.19,258.38,259.15,59961.0,203.6074,204.222,203.5838,204.1905,59961.0
2016-08-16 12:55:00,259.12,259.24,259.02,259.15,49443.0,204.1668,204.2614,204.088,204.1905,49443.0
2016-08-16 13:00:00,259.17,259.88,259.17,259.88,61810.0,204.2062,204.7657,204.2062,204.7657,61810.0
2016-08-16 13:05:00,259.88,260.14,259.84,259.91,49150.0,204.7657,204.9705,204.7341,204.7893,49150.0
2016-08-16 13:10:00,259.98,260.02,259.84,259.85,33535.0,204.8444,204.876,204.7341,204.742,33535.0
2016-08-16 13:15:00,259.84,259.84,259.0,259.0,27506.0,204.7341,204.7341,204.0723,204.0723,27506.0
2016-08-16 13:20:00,259.0,259.0,258.58,258.7,26997.0,204.0723,204.0723,203.7414,203.8359,26997.0
2016-08-16 13:25:00,258.61,258.81,258.33,258.38,34877.0,203.765,203.9226,203.5444,203.5838,34877.0
2016-08-16 13:30:00,258.34,258.75,258.31,258.31,44886.0,203.5523,203.8753,203.5286,203.5286,44886.0
2016-08-16 13:35:00,258.31,258.57,257.85,257.91,35191.0,203.5286,203.7335,203.1662,203.2134,35191.0
2016-08-16 13:40:00,257.86,258.12,257.86,257.88,31860.0,203.174,203.3789,203.174,203.1898,31860.0
2016-08-16 13:45:00,257.88,258.19,257.86,257.94,34934.0,203.1898,203.4341,203.174,203.2371,34934.0
2016-08-16 13:50:00,257.93,257.94,257.25,257.32,41312.0,203.2292,203.2371,202.6934,202.7486,41312.0
2016-08-16 13:55:00,257.32,257.85,257.3,257.42,28677.0,202.7486,203.1662,202.7328,202.8274,28677.0
2016-08-16 14:00:00,257.41,257.74,257.14,257.24,38690.0,202.8195,203.0795,202.6067,202.6855,38690.0
2016-08-16 14:05:00,257.26,257.45,257.06,257.06,39981.0,202.7013,202.851,202.5437,202.5437,39981.0
2016-08-16 14:10:00,257.07,257.28,257.07,257.15,39637.0,202.5516,202.7171,202.5516,202.6146,39637.0
2016-08-16 14:15:00,257.18,257.24,257.03,257.17,50530.0,202.6383,202.6855,202.5201,202.6304,50530.0
2016-08-16 14:20:00,257.14,257.37,257.14,257.16,39225.0,202.6067,202.788,202.6067,202.6225,39225.0
2016-08-16 14:25:00,257.13,257.38,257.06,257.22,37202.0,202.5989,202.7958,202.5437,202.6698,37202.0
2016-08-16 14:30:00,257.2,257.24,256.75,256.76,56432.0,202.654,202.6855,202.2995,202.3073,56432.0
2016-08-16 14:35:00,256.75,256.79,256.0,256.34,65901.0,202.2995,202.331,201.7085,201.9764,65901.0
2016-08-16 14:40:00,256.29,256.6,256.03,256.09,27090.0,201.937,202.1813,201.7321,201.7794,27090.0
2016-08-16 14:45:00,256.15,256.4,256.03,256.34,31267.0,201.8267,202.0237,201.7321,201.9764,31267.0
2016-08-16 14:50:00,256.34,257.22,256.29,256.83,57423.0,201.9764,202.6698,201.937,202.3625,57423.0
2016-08-16 14:55:00,256.92,257.45,256.76,256.77,53332.0,202.4334,202.851,202.3073,202.3152,53332.0
2016-08-16 15:00:00,256.77,257.05,256.27,256.3,34850.0,202.3152,202.5358,201.9212,201.9449,34850.0
2016-08-16 15:05:00,256.27,256.45,255.66,255.79,49200.0,201.9212,202.0631,201.4406,201.543,49200.0
2016-08-16 15:10:00,255.7,256.2,255.69,255.86,48569.0,201.4721,201.8661,201.4643,201.5982,48569.0
2016-08-16 15:15:00,255.88,256.11,255.8,255.82,65882.0,201.614,201.7952,201.5509,201.5667,65882.0
2016-08-16 15:20:00,255.87,255.89,255.1,255.1,52426.0,201.6061,201.6218,200.9994,200.9994,52426.0
2016-08-16 15:25:00,255.11,255.2,254.44,254.68,90106.0,201.0073,201.0782,200.4793,200.6684,90106.0
2016-08-16 15:30:00,254.61,255.5,254.58,255.42,141293.0,200.6133,201.3145,200.5897,201.2515,141293.0
2016-08-16 15:35:00,255.45,255.66,255.1,255.63,65352.0,201.2752,201.4406,200.9994,201.417,65352.0
2016-08-16 15:40:00,255.64,255.64,255.11,255.11,89633.0,201.4249,201.4249,201.0073,201.0073,89633.0
2016-08-16 15:45:00,255.15,255.39,255.03,255.03,72071.0,201.0388,201.2279,200.9442,200.9442,72071.0
2016-08-16 15:50:00,255.1,255.25,254.8,254.87,81796.0,200.9994,201.1176,200.763,200.8182,81796.0
2016-08-16 15:55:00,254.9,255.66,254.81,255.53,147721.0,200.8418,201.4406,200.7709,201.3382,147721.0
2016-08-17 09:30:00,256.7,257.5,255.06,255.58,51762.0,202.2601,202.8904,200.9679,201.3776,51762.0
2016-08-17 09:35:00,255.86,256.43,255.33,256.29,33539.0,201.5982,202.0473,201.1806,201.937,33539.0
2016-08-17 09:40:00,256.32,256.35,255.68,255.87,28850.0,201.9606,201.9843,201.4564,201.6061,28850.0
2016-08-17 09:45:00,256.11,256.11,255.56,255.69,24866.0,201.7952,201.7952,201.3618,201.4643,24866.0
2016-08-17 09:50:00,255.6,255.73,254.29,254.63,39259.0,201.3933,201.4958,200.3612,200.6291,39259.0
2016-08-17 09:55:00,254.65,254.68,254.11,254.52,42011.0,200.6448,200.6684,200.2193,200.5424,42011.0
2016-08-17 10:00:00,254.52,254.96,254.33,254.41,42495.0,200.5424,200.8891,200.3927,200.4557,42495.0
2016-08-17 10:05:00,254.41,254.61,254.21,254.27,27468.0,200.4557,200.6133,200.2981,200.3454,27468.0
2016-08-17 10:10:00,254.25,254.33,253.76,253.79,35078.0,200.3296,200.3927,199.9436,199.9672,35078.0
2016-08-17 10:15:00,253.78,253.85,253.12,253.59,48576.0,199.9593,200.0145,199.4393,199.8096,48576.0
2016-08-17 10:20:00,253.6,254.0,253.58,253.7,29411.0,199.8175,200.1327,199.8017,199.8963,29411.0
2016-08-17 10:25:00,253.77,254.37,253.69,253.75,44059.0,199.9514,200.4242,199.8884,199.9357,44059.0
2016-08-17 10:30:00,253.81,254.01,253.14,253.49,46597.0,199.983,200.1405,199.455,199.7308,46597.0
2016-08-17 10:35:00,253.43,253.97,253.35,253.87,46218.0,199.6835,200.109,199.6205,200.0302,46218.0
2016-08-17 10:40:00,253.78,253.93,253.75,253.82,18337.0,199.9593,200.0775,199.9357,199.9908,18337.0
2016-08-17 10:45:00,253.79,253.84,253.7,253.71,26049.0,199.9672,200.0066,199.8963,199.9042,26049.0
2016-08-17 10:50:00,253.72,253.73,253.31,253.32,32810.0,199.912,199.9199,199.589,199.5969,32810.0
2016-08-17 10:55:00,253.29,253.35,252.91,252.93,41513.0,199.5732,199.6205,199.2738,199.2896,41513.0
2016-08-17 11:00:00,252.93,253.01,252.7,252.73,57862.0,199.2896,199.3526,199.1084,199.132,57862.0
2016-08-17 11:05:00,252.73,252.77,252.26,252.28,64308.0,199.132,199.1635,198.7617,198.7774,64308.0
2016-08-17 11:10:00,252.3,252.43,252.03,252.09,48686.0,198.7932,198.8956,198.5805,198.6277,48686.0
2016-08-17 11:15:00,252.03,252.06,251.55,251.76,79251.0,198.5805,198.6041,198.2022,198.3677,79251.0
2016-08-17 11:20:00,251.81,252.79,251.79,252.77,70212.0,198.4071,199.1793,198.3913,199.1635,70212.0
2016-08-17 11:25:00,252.8,253.11,252.8,253.09,53012.0,199.1872,199.4314,199.1872,199.4157,53012.0
2016-08-17 11:30:00,253.12,253.51,253.05,253.5,41286.0,199.4393,199.7466,199.3841,199.7387,41286.0
2016-08-17 11:35:00,253.45,254.19,253.4,254.11,62256.0,199.6993,200.2824,199.6599,200.2193,62256.0
2016-08-17 11:40:00,254.11,254.37,253.98,254.16,34208.0,200.2193,200.4242,200.1169,200.2587,34208.0
2016-08-17 11:45:00,254.2,254.21,253.6,253.61,48372.0,200.2902,200.2981,199.8175,199.8254,48372.0
2016-08-17 11:50:00,253.67,253.72,253.27,253.3,41366.0,199.8726,199.912,199.5575,199.5811,41366.0
2016-08-17 11:55:00,253.31,253.53,253.25,253.46,31115.0,199.589,199.7623,199.5417,199.7072,31115.0
2016-08-17 12:00:00,253.4,254.03,253.39,254.02,36658.0,199.6599,200.1563,199.652,200.1484,36658.0
2016-08-17 12:05:00,254.02,254.2,253.84,254.2,29077.0,200.1484,200.2902,200.0066,200.2902,29077.0
2016-08-17 12:10:00,254.16,254.18,253.72,253.77,16363.0,200.2587,200.2745,199.912,199.9514,16363.0
2016-08-17 12:15:00,253.8,253.82,253.54,253.54,17450.0,199.9751,199.9908,199.7702,199.7702,17450.0
2016-08-17 12:20:00,253.54,253.8,253.53,253.8,18574.0,199.7702,199.9751,199.7623,199.9751,18574.0
2016-08-17 12:25:00,253.69,253.75,253.66,253.7,13435.0,199.8884,199.9357,199.8648,199.8963,13435.0
2016-08-17 12:30:00,253.74,253.74,253.6,253.61,15233.0,199.9278,199.9278,199.8175,199.8254,15233.0
2016-08-17 12:35:00,253.6,253.68,253.59,253.61,18241.0,199.8175,199.8805,199.8096,199.8254,18241.0
2016-08-17 12:40:00,253.6,253.6,253.28,253.38,36156.0,199.8175,199.8175,199.5654,199.6441,36156.0
2016-08-17 12:45:00,253.41,253.46,253.2,253.25,37960.0,199.6678,199.7072,199.5023,199.5417,37960.0
2016-08-17 12:50:00,253.27,253.48,253.23,253.46,29385.0,199.5575,199.7229,199.526,199.7072,29385.0
2016-08-17 12:55:00,253.48,253.51,253.36,253.49,25123.0,199.7229,199.7466,199.6284,199.7308,25123.0
2016-08-17 13:00:00,253.5,253.56,253.45,253.49,20489.0,199.7387,199.786,199.6993,199.7308,20489.0
2016-08-17 13:05:00,253.49,253.51,253.41,253.44,23573.0,199.7308,199.7466,199.6678,199.6914,23573.0
2016-08-17 13:10:00,253.46,253.6,253.46,253.54,28834.0,199.7072,199.8175,199.7072,199.7702,28834.0
2016-08-17 13:15:00,253.55,253.57,253.47,253.48,19608.0,199.7781,199.7939,199.7151,199.7229,19608.0
2016-08-17 13:20:00,253.47,253.47,253.05,253.22,28846.0,199.7151,199.7151,199.3841,199.5181,28846.0
2016-08-17 13:25:00,253.24,253.26,253.17,253.24,23614.0,199.5338,199.5496,199.4787,199.5338,23614.0
2016-08-17 13:30:00,253.26,253.29,253.2,253.27,19158.0,199.5496,199.5732,199.5023,199.5575,19158.0
2016-08-17 13:35:00,253.28,253.43,253.26,253.37,23912.0,199.5654,199.6835,199.5496,199.6363,23912.0
2016-08-17 13:40:00,253.4,253.62,253.39,253.62,23487.0,199.6599,199.8333,199.652,199.8333,23487.0
2016-08-17 13:45:00,253.57,253.61,253.28,253.33,19682.0,199.7939,199.8254,199.5654,199.6048,19682.0
2016-08-17 13:50:00,253.28,253.37,253.27,253.34,23862.0,199.5654,199.6363,199.5575,199.6126,23862.0
2016-08-17 13:55:00,253.34,253.37,253.28,253.31,19032.0,199.6126,199.6363,199.5654,199.589,19032.0
2016-08-17 14:00:00,253.32,253.69,253.03,253.63,30487.0,199.5969,199.8884,199.3684,199.8411,30487.0
2016-08-17 14:05:00,253.63,253.64,253.5,253.58,19329.0,199.8411,199.849,199.7387,199.8017,19329.0
2016-08-17 14:10:00,253.57,253.9,253.54,253.87,34218.0,199.7939,200.0539,199.7702,200.0302,34218.0
2016-08-17 14:15:00,253.89,254.0,253.66,253.66,39494.0,200.046,200.1327,199.8648,199.8648,39494.0
2016-08-17 14:20:00,253.67,253.75,253.56,253.56,26313.0,199.8726,199.9357,199.786,199.786,26313.0
2016-08-17 14:25:00,253.62,253.62,253.39,253.39,18347.0,199.8333,199.8333,199.652,199.652,18347.0
2016-08-17 14:30:00,253.38,253.75,253.25,253.74,31630.0,199.6441,199.9357,199.5417,199.9278,31630.0
2016-08-17 14:35:00,253.74,253.75,253.5,253.71,25504.0,199.9278,199.9357,199.7387,199.9042,25504.0
2016-08-17 14:40:00,253.68,253.89,253.59,253.59,29919.0,199.8805,200.046,199.8096,199.8096,29919.0
2016-08-17 14:45:00,253.6,253.89,253.55,253.62,26527.0,199.8175,200.046,199.7781,199.8333,26527.0
2016-08-17 14:50:00,253.64,253.73,253.53,253.7,25030.0,199.849,199.9199,199.7623,199.8963,25030.0
2016-08-17 14:55:00,253.7,253.85,253.64,253.77,38919.0,199.8963,200.0145,199.849,199.9514,38919.0
2016-08-17 15:00:00,253.82,253.84,253.65,253.73,11352.0,199.9908,200.0066,199.8569,199.9199,11352.0
2016-08-17 15:05:00,253.76,253.84,253.68,253.74,26407.0,199.9436,200.0066,199.8805,199.9278,26407.0
2016-08-17 15:10:00,253.78,254.18,253.72,254.0,50387.0,199.9593,200.2745,199.912,200.1327,50387.0
2016-08-17 15:15:00,254.0,254.53,253.96,254.46,42083.0,200.1327,200.5503,200.1011,200.4951,42083.0
2016-08-17 15:20:00,254.46,254.99,254.41,254.93,73494.0,200.4951,200.9127,200.4557,200.8654,73494.0
2016-08-17 15:25:00,254.97,255.75,254.87,255.71,62862.0,200.8969,201.5115,200.8182,201.48,62862.0
2016-08-17 15:30:00,255.72,255.87,255.35,255.53,50339.0,201.4879,201.6061,201.1964,201.3382,50339.0
2016-08-17 15:35:00,255.42,255.53,255.07,255.18,34919.0,201.2515,201.3382,200.9757,201.0624,34919.0
2016-08-17 15:40:00,255.21,255.21,254.29,254.61,49546.0,201.086,201.086,200.3612,200.6133,49546.0
2016-08-17 15:45:00,254.61,254.96,254.56,254.77,70474.0,200.6133,200.8891,200.5739,200.7394,70474.0
2016-08-17 15:50:00,254.77,254.99,254.3,254.72,76808.0,200.7394,200.9127,200.369,200.7,76808.0
2016-08-17 15:55:00,254.77,255.3,254.45,255.05,103198.0,200.7394,201.157,200.4872,200.96,103198.0
2016-08-18 09:30:00,255.64,255.99,255.1,255.51,29404.0,201.4249,201.7006,200.9994,201.3224,29404.0
2016-08-18 09:35:00,255.5,255.84,255.48,255.64,12369.0,201.3145,201.5824,201.2988,201.4249,12369.0
2016-08-18 09:40:00,255.51,255.51,255.11,255.2,7863.0,201.3224,201.3224,201.0073,201.0782,7863.0
2016-08-18 09:45:00,255.23,255.55,254.91,255.47,26378.0,201.1018,201.3539,200.8497,201.2909,26378.0
2016-08-18 09:50:00,255.34,255.35,254.87,254.98,22164.0,201.1885,201.1964,200.8182,200.9048,22164.0
2016-08-18 09:55:00,254.93,255.26,254.82,254.86,13948.0,200.8654,201.1254,200.7788,200.8103,13948.0
2016-08-18 10:00:00,254.91,255.42,254.88,255.01,29784.0,200.8497,201.2515,200.826,200.9285,29784.0
2016-08-18 10:05:00,255.0,255.2,255.0,255.0,25635.0,200.9206,201.0782,200.9206,200.9206,25635.0
2016-08-18 10:10:00,255.0,255.12,254.92,255.02,30621.0,200.9206,201.0151,200.8576,200.9363,30621.0
2016-08-18 10:15:00,255.02,255.18,254.97,255.03,27786.0,200.9363,201.0624,200.8969,200.9442,27786.0
2016-08-18 10:20:00,255.04,255.16,254.98,255.03,18844.0,200.9521,201.0467,200.9048,200.9442,18844.0
2016-08-18 10:25:00,255.05,255.39,254.96,255.1,23859.0,200.96,201.2279,200.8891,200.9994,23859.0
2016-08-18 10:30:00,255.1,255.23,255.0,255.16,21296.0,200.9994,201.1018,200.9206,201.0467,21296.0
2016-08-18 10:35:00,255.18,255.19,254.98,255.04,25206.0,201.0624,201.0703,200.9048,200.9521,25206.0
2016-08-18 10:40:00,255.05,255.17,254.98,255.02,20139.0,200.96,201.0545,200.9048,200.9363,20139.0
2016-08-18 10:45:00,255.0,255.06,254.65,254.73,29893.0,200.9206,200.9679,200.6448,200.7078,29893.0
2016-08-18 10:50:00,254.75,255.24,254.74,255.12,21363.0,200.7236,201.1097,200.7157,201.0151,21363.0
2016-08-18 10:55:00,255.23,255.23,255.0,255.02,19674.0,201.1018,201.1018,200.9206,200.9363,19674.0
2016-08-18 11:00:00,255.02,255.08,254.89,255.04,28630.0,200.9363,200.9836,200.8339,200.9521,28630.0
2016-08-18 11:05:00,255.02,255.22,255.0,255.09,23173.0,200.9363,201.0939,200.9206,200.9915,23173.0
2016-08-18 11:10:00,255.09,255.15,254.98,255.05,20440.0,200.9915,201.0388,200.9048,200.96,20440.0
2016-08-18 11:15:00,255.07,255.08,254.88,254.97,19229.0,200.9757,200.9836,200.826,200.8969,19229.0
2016-08-18 11:20:00,254.96,254.96,254.75,254.75,25323.0,200.8891,200.8891,200.7236,200.7236,25323.0
2016-08-18 11:25:00,254.75,254.77,254.44,254.5,27546.0,200.7236,200.7394,200.4793,200.5266,27546.0
2016-08-18 11:30:00,254.46,254.7,254.44,254.5,18357.0,200.4951,200.6842,200.4793,200.5266,18357.0
2016-08-18 11:35:00,254.5,254.66,254.26,254.34,18984.0,200.5266,200.6527,200.3375,200.4006,18984.0
2016-08-18 11:40:00,254.37,254.47,254.12,254.13,18164.0,200.4242,200.503,200.2272,200.2351,18164.0
2016-08-18 11:45:00,254.12,254.93,254.1,254.91,29724.0,200.2272,200.8654,200.2115,200.8497,29724.0
2016-08-18 11:50:00,254.91,255.24,254.82,254.87,26746.0,200.8497,201.1097,200.7788,200.8182,26746.0
2016-08-18 11:55:00,254.79,254.88,254.64,254.78,28690.0,200.7551,200.826,200.6369,200.7472,28690.0
2016-08-18 12:00:00,254.76,254.78,254.4,254.5,17857.0,200.7315,200.7472,200.4478,200.5266,17857.0
2016-08-18 12:05:00,254.47,254.66,254.35,254.5,19702.0,200.503,200.6527,200.4084,200.5266,19702.0
2016-08-18 12:10:00,254.52,254.68,254.37,254.37,18016.0,200.5424,200.6684,200.4242,200.4242,18016.0
2016-08-18 12:15:00,254.44,254.59,254.33,254.45,21445.0,200.4793,200.5975,200.3927,200.4872,21445.0
2016-08-18 12:20:00,254.45,254.61,254.3,254.59,17914.0,200.4872,200.6133,200.369,200.5975,17914.0
2016-08-18 12:25:00,254.55,254.58,254.38,254.42,19927.0,200.566,200.5897,200.4321,200.4636,19927.0
2016-08-18 12:30:00,254.37,254.53,254.37,254.46,20607.0,200.4242,200.5503,200.4242,200.4951,20607.0
2016-08-18 12:35:00,254.5,254.5,254.36,254.47,19614.0,200.5266,200.5266,200.4163,200.503,19614.0
2016-08-18 12:40:00,254.49,255.04,254.49,254.98,28354.0,200.5187,200.9521,200.5187,200.9048,28354.0
2016-08-18 12:45:00,254.99,255.01,254.77,254.8,22245.0,200.9127,200.9285,200.7394,200.763,22245.0
2016-08-18 12:50:00,254.76,254.9,254.76,254.86,19152.0,200.7315,200.8418,200.7315,200.8103,19152.0
2016-08-18 12:55:00,254.84,254.88,254.72,254.86,19335.0,200.7945,200.826,200.7,200.8103,19335.0
2016-08-18 13:00:00,254.87,254.94,254.84,254.84,15909.0,200.8182,200.8733,200.7945,200.7945,15909.0
2016-08-18 13:05:00,254.8,254.8,254.66,254.77,21802.0,200.763,200.763,200.6527,200.7394,21802.0
2016-08-18 13:10:00,254.81,254.88,254.76,254.76,16931.0,200.7709,200.826,200.7315,200.7315,16931.0
2016-08-18 13:15:00,254.76,254.8,254.61,254.64,13823.0,200.7315,200.763,200.6133,200.6369,13823.0
2016-08-18 13:20:00,254.62,254.8,254.53,254.76,16814.0,200.6212,200.763,200.5503,200.7315,16814.0
2016-08-18 13:25:00,254.7,254.76,254.48,254.48,19389.0,200.6842,200.7315,200.5109,200.5109,19389.0
2016-08-18 13:30:00,254.5,254.8,254.5,254.73,23079.0,200.5266,200.763,200.5266,200.7078,23079.0
2016-08-18 13:35:00,254.71,254.87,254.68,254.78,20141.0,200.6921,200.8182,200.6684,200.7472,20141.0
2016-08-18 13:40:00,254.78,254.87,254.71,254.79,16654.0,200.7472,200.8182,200.6921,200.7551,16654.0
2016-08-18 13:45:00,254.78,254.9,254.68,254.72,19680.0,200.7472,200.8418,200.6684,200.7,19680.0
2016-08-18 13:50:00,254.72,254.88,254.63,254.63,19937.0,200.7,200.826,200.6291,200.6291,19937.0
2016-08-18 13:55:00,254.63,254.77,254.63,254.76,24543.0,200.6291,200.7394,200.6291,200.7315,24543.0
2016-08-18 14:00:00,254.76,254.83,254.61,254.61,15418.0,200.7315,200.7866,200.6133,200.6133,15418.0
2016-08-18 14:05:00,254.61,254.79,254.5,254.79,23069.0,200.6133,200.7551,200.5266,200.7551,23069.0
2016-08-18 14:10:00,254.78,254.81,254.63,254.63,19153.0,200.7472,200.7709,200.6291,200.6291,19153.0
2016-08-18 14:15:00,254.65,254.67,254.55,254.61,24054.0,200.6448,200.6606,200.566,200.6133,24054.0
2016-08-18 14:20:00,254.61,254.82,254.61,254.79,23549.0,200.6133,200.7788,200.6133,200.7551,23549.0
2016-08-18 14:25:00,254.8,254.82,254.62,254.8,25841.0,200.763,200.7788,200.6212,200.763,25841.0
2016-08-18 14:30:00,254.81,254.81,254.52,254.65,22778.0,200.7709,200.7709,200.5424,200.6448,22778.0
2016-08-18 14:35:00,254.63,254.75,254.55,254.63,16337.0,200.6291,200.7236,200.566,200.6291,16337.0
2016-08-18 14:40:00,254.66,254.78,254.64,254.73,20070.0,200.6527,200.7472,200.6369,200.7078,20070.0
2016-08-18 14:45:00,254.74,254.79,254.66,254.78,16547.0,200.7157,200.7551,200.6527,200.7472,16547.0
2016-08-18 14:50:00,254.79,254.84,254.72,254.72,20664.0,200.7551,200.7945,200.7,200.7,20664.0
2016-08-18 14:55:00,254.72,254.89,254.67,254.89,33848.0,200.7,200.8339,200.6606,200.8339,33848.0
2016-08-18 15:00:00,254.89,255.36,254.89,255.3,20134.0,200.8339,201.2042,200.8339,201.157,20134.0
2016-08-18 15:05:00,255.3,255.4,255.14,255.39,13980.0,201.157,201.2358,201.0309,201.2279,13980.0
2016-08-18 15:10:00,255.35,255.44,255.27,255.4,13383.0,201.1964,201.2673,201.1333,201.2358,13383.0
2016-08-18 15:15:00,255.33,255.42,255.32,255.38,10337.0,201.1806,201.2515,201.1727,201.22,10337.0
2016-08-18 15:20:00,255.38,255.41,255.34,255.34,8304.0,201.22,201.2436,201.1885,201.1885,8304.0
2016-08-18 15:25:00,255.36,255.41,255.25,255.34,13858.0,201.2042,201.2436,201.1176,201.1885,13858.0
2016-08-18 15:30:00,255.34,255.37,255.27,255.28,24533.0,201.1885,201.2121,201.1333,201.1412,24533.0
2016-08-18 15:35:00,255.28,255.35,255.21,255.35,13021.0,201.1412,201.1964,201.086,201.1964,13021.0
2016-08-18 15:40:00,255.38,255.4,255.25,255.26,13840.0,201.22,201.2358,201.1176,201.1254,13840.0
2016-08-18 15:45:00,255.32,255.33,255.01,255.1,15153.0,201.1727,201.1806,200.9285,200.9994,15153.0
2016-08-18 15:50:00,255.09,255.27,255.05,255.16,22426.0,200.9915,201.1333,200.96,201.0467,22426.0
2016-08-18 15:55:00,255.14,255.5,255.14,255.34,50138.0,201.0309,201.3145,201.0309,201.1885,50138.0
2016-08-19 09:30:00,254.73,255.0,254.11,254.11,80777.0,200.7078,200.9206,200.2193,200.2193,80777.0
2016-08-19 09:35:00,254.11,254.14,253.66,253.79,25223.0,200.2193,200.243,199.8648,199.9672,25223.0
2016-08-19 09:40:00,253.78,253.78,253.33,253.5,13845.0,199.9593,199.9593,199.6048,199.7387,13845.0
2016-08-19 09:45:00,253.5,253.81,253.4,253.81,35814.0,199.7387,199.983,199.6599,199.983,35814.0
2016-08-19 09:50:00,253.81,254.25,253.72,254.06,10423.0,199.983,200.3296,199.912,200.1799,10423.0
2016-08-19 09:55:00,254.02,254.02,253.79,253.88,4395.0,200.1484,200.1484,199.9672,200.0381,4395.0
2016-08-19 10:00:00,253.81,253.82,253.24,253.42,35299.0,199.983,199.9908,199.5338,199.6757,35299.0
2016-08-19 10:05:00,253.41,253.82,253.4,253.74,24605.0,199.6678,199.9908,199.6599,199.9278,24605.0
2016-08-19 10:10:00,253.74,253.85,253.59,253.68,20342.0,199.9278,200.0145,199.8096,199.8805,20342.0
2016-08-19 10:15:00,253.7,253.75,253.26,253.3,21833.0,199.8963,199.9357,199.5496,199.5811,21833.0
2016-08-19 10:20:00,253.28,253.72,253.24,253.61,34463.0,199.5654,199.912,199.5338,199.8254,34463.0
2016-08-19 10:25:00,253.6,253.94,253.28,253.94,27298.0,199.8175,200.0854,199.5654,200.0854,27298.0
2016-08-19 10:30:00,253.95,253.95,253.45,253.45,23907.0,200.0933,200.0933,199.6993,199.6993,23907.0
2016-08-19 10:35:00,253.46,253.74,253.4,253.57,22060.0,199.7072,199.9278,199.6599,199.7939,22060.0
2016-08-19 10:40:00,253.56,253.78,253.42,253.68,32249.0,199.786,199.9593,199.6757,199.8805,32249.0
2016-08-19 10:45:00,253.62,253.67,253.28,253.49,27630.0,199.8333,199.8726,199.5654,199.7308,27630.0
2016-08-19 10:50:00,253.49,253.49,253.24,253.46,28084.0,199.7308,199.7308,199.5338,199.7072,28084.0
2016-08-19 10:55:00,253.51,253.52,253.28,253.3,17566.0,199.7466,199.7545,199.5654,199.5811,17566.0
2016-08-19 11:00:00,253.27,253.48,253.11,253.41,35524.0,199.5575,199.7229,199.4314,199.6678,35524.0
2016-08-19 11:05:00,253.36,253.43,253.13,253.16,18160.0,199.6284,199.6835,199.4472,199.4708,18160.0
2016-08-19 11:10:00,253.23,253.35,253.17,253.28,17789.0,199.526,199.6205,199.4787,199.5654,17789.0
2016-08-19 11:15:00,253.28,253.29,253.15,253.15,17979.0,199.5654,199.5732,199.4629,199.4629,17979.0
2016-08-19 11:20:00,253.13,253.27,253.01,253.04,23672.0,199.4472,199.5575,199.3526,199.3763,23672.0
2016-08-19 11:25:00,253.05,253.2,253.05,253.14,14054.0,199.3841,199.5023,199.3841,199.455,14054.0
2016-08-19 11:30:00,253.09,253.12,252.9,252.98,32405.0,199.4157,199.4393,199.2659,199.329,32405.0
2016-08-19 11:35:00,252.96,253.1,252.87,252.87,26710.0,199.3132,199.4235,199.2423,199.2423,26710.0
2016-08-19 11:40:00,252.84,252.99,252.71,252.75,27145.0,199.2187,199.3369,199.1162,199.1478,27145.0
2016-08-19 11:45:00,252.74,252.97,252.7,252.9,26998.0,199.1399,199.3211,199.1084,199.2659,26998.0
2016-08-19 11:50:00,252.89,253.05,252.73,253.04,53308.0,199.2581,199.3841,199.132,199.3763,53308.0
2016-08-19 11:55:00,253.06,253.21,252.94,253.13,24403.0,199.392,199.5102,199.2975,199.4472,24403.0
2016-08-19 12:00:00,253.16,253.39,253.11,253.33,23651.0,199.4708,199.652,199.4314,199.6048,23651.0
2016-08-19 12:05:00,253.36,253.52,253.25,253.48,23801.0,199.6284,199.7545,199.5417,199.7229,23801.0
2016-08-19 12:10:00,253.49,253.83,253.48,253.73,24879.0,199.7308,199.9987,199.7229,199.9199,24879.0
2016-08-19 12:15:00,253.71,253.75,253.49,253.56,22477.0,199.9042,199.9357,199.7308,199.786,22477.0
2016-08-19 12:20:00,253.57,253.75,253.36,253.75,23498.0,199.7939,199.9357,199.6284,199.9357,23498.0
2016-08-19 12:25:00,253.75,253.84,253.52,253.69,28298.0,199.9357,200.0066,199.7545,199.8884,28298.0
2016-08-19 12:30:00,253.75,253.78,253.46,253.55,23880.0,199.9357,199.9593,199.7072,199.7781,23880.0
2016-08-19 12:35:00,253.49,253.82,253.48,253.81,24390.0,199.7308,199.9908,199.7229,199.983,24390.0
2016-08-19 12:40:00,253.83,253.95,253.63,253.63,34587.0,199.9987,200.0933,199.8411,199.8411,34587.0
2016-08-19 12:45:00,253.57,253.68,253.4,253.46,23639.0,199.7939,199.8805,199.6599,199.7072,23639.0
2016-08-19 12:50:00,253.44,253.7,253.4,253.7,22776.0,199.6914,199.8963,199.6599,199.8963,22776.0
2016-08-19 12:55:00,253.71,253.95,253.71,253.95,25718.0,199.9042,200.0933,199.9042,200.0933,25718.0
2016-08-19 13:00:00,253.95,253.97,253.78,253.86,22875.0,200.0933,200.109,199.9593,200.0224,22875.0
2016-08-19 13:05:00,253.83,253.99,253.8,253.85,23195.0,199.9987,200.1248,199.9751,200.0145,23195.0
2016-08-19 13:10:00,253.89,254.11,253.88,254.11,23572.0,200.046,200.2193,200.0381,200.2193,23572.0
2016-08-19 13:15:00,254.15,254.16,253.69,253.73,14400.0,200.2509,200.2587,199.8884,199.9199,14400.0
2016-08-19 13:20:00,253.71,253.71,253.45,253.48,24126.0,199.9042,199.9042,199.6993,199.7229,24126.0
2016-08-19 13:25:00,253.49,253.54,253.29,253.33,21649.0,199.7308,199.7702,199.5732,199.6048,21649.0
2016-08-19 13:30:00,253.28,253.42,253.1,253.38,21409.0,199.5654,199.6757,199.4235,199.6441,21409.0
2016-08-19 13:35:00,253.34,253.57,253.32,253.57,20722.0,199.6126,199.7939,199.5969,199.7939,20722.0
2016-08-19 13:40:00,253.57,253.88,253.56,253.74,22270.0,199.7939,200.0381,199.786,199.9278,22270.0
2016-08-19 13:45:00,253.73,253.75,253.5,253.5,23197.0,199.9199,199.9357,199.7387,199.7387,23197.0
2016-08-19 13:50:00,253.55,253.66,253.51,253.59,17904.0,199.7781,199.8648,199.7466,199.8096,17904.0
2016-08-19 13:55:00,253.55,253.73,253.44,253.71,27712.0,199.7781,199.9199,199.6914,199.9042,27712.0
2016-08-19 14:00:00,253.71,253.82,253.48,253.48,20976.0,199.9042,199.9908,199.7229,199.7229,20976.0
2016-08-19 14:05:00,253.51,253.88,253.47,253.78,20669.0,199.7466,200.0381,199.7151,199.9593,20669.0
2016-08-19 14:10:00,253.71,253.79,253.52,253.7,23476.0,199.9042,199.9672,199.7545,199.8963,23476.0
2016-08-19 14:15:00,253.62,253.76,253.6,253.67,19331.0,199.8333,199.9436,199.8175,199.8726,19331.0
2016-08-19 14:20:00,253.66,253.83,253.58,253.77,19700.0,199.8648,199.9987,199.8017,199.9514,19700.0
2016-08-19 14:25:00,253.74,253.82,253.65,253.69,15551.0,199.9278,199.9908,199.8569,199.8884,15551.0
2016-08-19 14:30:00,253.64,253.8,253.57,253.67,13500.0,199.849,199.9751,199.7939,199.8726,13500.0
2016-08-19 14:35:00,253.71,253.91,253.66,253.91,19583.0,199.9042,200.0617,199.8648,200.0617,19583.0
2016-08-19 14:40:00,253.93,254.09,253.84,254.06,24267.0,200.0775,200.2036,200.0066,200.1799,24267.0
2016-08-19 14:45:00,254.04,254.05,253.91,254.0,14304.0,200.1642,200.1721,200.0617,200.1327,14304.0
2016-08-19 14:50:00,254.0,254.15,253.94,254.0,28137.0,200.1327,200.2509,200.0854,200.1327,28137.0
2016-08-19 14:55:00,254.06,254.1,253.93,253.99,17692.0,200.1799,200.2115,200.0775,200.1248,17692.0
2016-08-19 15:00:00,254.0,254.06,253.92,253.98,5742.0,200.1327,200.1799,200.0696,200.1169,5742.0
2016-08-19 15:05:00,253.96,254.06,253.92,254.02,17164.0,200.1011,200.1799,200.0696,200.1484,17164.0
2016-08-19 15:10:00,254.01,254.07,253.95,253.99,20463.0,200.1405,200.1878,200.0933,200.1248,20463.0
2016-08-19 15:15:00,253.94,254.18,253.89,254.14,14688.0,200.0854,200.2745,200.046,200.243,14688.0
2016-08-19 15:20:00,254.15,254.23,254.04,254.04,16853.0,200.2509,200.3139,200.1642,200.1642,16853.0
2016-08-19 15:25:00,254.05,254.28,254.04,254.17,24648.0,200.1721,200.3533,200.1642,200.2666,24648.0
2016-08-19 15:30:00,254.15,254.21,254.09,254.13,13666.0,200.2509,200.2981,200.2036,200.2351,13666.0
2016-08-19 15:35:00,254.14,254.19,254.04,254.19,15578.0,200.243,200.2824,200.1642,200.2824,15578.0
2016-08-19 15:40:00,254.2,254.23,254.1,254.12,19870.0,200.2902,200.3139,200.2115,200.2272,19870.0
2016-08-19 15:45:00,254.15,254.16,253.95,253.99,30543.0,200.2509,200.2587,200.0933,200.1248,30543.0
2016-08-19 15:50:00,254.01,254.16,253.96,253.97,40479.0,200.1405,200.2587,200.1011,200.109,40479.0
2016-08-19 15:55:00,253.96,254.19,253.76,253.89,83133.0,200.1011,200.2824,199.9436,200.046,83133.0
2016-08-22 09:30:00,254.37,254.87,254.12,254.59,35515.0,200.4242,200.8182,200.2272,200.5975,35515.0
2016-08-22 09:35:00,254.61,254.61,254.31,254.56,4590.0,200.6133,200.6133,200.3769,200.5739,4590.0
2016-08-22 09:40:00,254.55,254.82,254.4,254.71,13495.0,200.566,200.7788,200.4478,200.6921,13495.0
2016-08-22 09:45:00,254.73,254.9,254.49,254.51,12324.0,200.7078,200.8418,200.5187,200.5345,12324.0
2016-08-22 09:50:00,254.53,254.81,254.25,254.7,9874.0,200.5503,200.7709,200.3296,200.6842,9874.0
2016-08-22 09:55:00,254.65,254.97,254.65,254.89,8620.0,200.6448,200.8969,200.6448,200.8339,8620.0
2016-08-22 10:00:00,254.93,255.22,254.8,255.18,27229.0,200.8654,201.0939,200.763,201.0624,27229.0
2016-08-22 10:05:00,255.18,255.6,255.18,255.34,20684.0,201.0624,201.3933,201.0624,201.1885,20684.0
2016-08-22 10:10:00,255.37,255.62,255.32,255.46,15204.0,201.2121,201.4091,201.1727,201.283,15204.0
2016-08-22 10:15:00,255.49,255.93,255.49,255.93,21402.0,201.3067,201.6534,201.3067,201.6534,21402.0
2016-08-22 10:20:00,255.93,256.27,255.79,256.24,17821.0,201.6534,201.9212,201.543,201.8976,17821.0
2016-08-22 10:25:00,256.24,256.42,255.87,255.87,26165.0,201.8976,202.0394,201.6061,201.6061,26165.0
2016-08-22 10:30:00,255.93,255.98,255.64,255.78,20056.0,201.6534,201.6928,201.4249,201.5352,20056.0
2016-08-22 10:35:00,255.73,255.79,255.55,255.66,18508.0,201.4958,201.543,201.3539,201.4406,18508.0
2016-08-22 10:40:00,255.66,256.16,255.66,256.11,20108.0,201.4406,201.8346,201.4406,201.7952,20108.0
2016-08-22 10:45:00,256.11,256.12,255.54,255.57,25456.0,201.7952,201.8031,201.3461,201.3697,25456.0
2016-08-22 10:50:00,255.59,256.17,255.55,256.01,17792.0,201.3855,201.8425,201.3539,201.7164,17792.0
2016-08-22 10:55:00,256.01,256.01,255.63,255.77,13510.0,201.7164,201.7164,201.417,201.5273,13510.0
2016-08-22 11:00:00,255.74,255.88,255.6,255.78,22573.0,201.5036,201.614,201.3933,201.5352,22573.0
2016-08-22 11:05:00,255.78,256.08,255.75,255.98,21894.0,201.5352,201.7715,201.5115,201.6928,21894.0
2016-08-22 11:10:00,255.93,255.97,255.63,255.69,24423.0,201.6534,201.6849,201.417,201.4643,24423.0
2016-08-22 11:15:00,255.69,255.77,255.3,255.44,29197.0,201.4643,201.5273,201.157,201.2673,29197.0
2016-08-22 11:20:00,255.37,255.65,255.31,255.31,26600.0,201.2121,201.4327,201.1648,201.1648,26600.0
2016-08-22 11:25:00,255.3,255.59,255.3,255.46,27449.0,201.157,201.3855,201.157,201.283,27449.0
2016-08-22 11:30:00,255.55,255.59,255.16,255.59,27275.0,201.3539,201.3855,201.0467,201.3855,27275.0
2016-08-22 11:35:00,255.58,255.68,255.33,255.41,27855.0,201.3776,201.4564,201.1806,201.2436,27855.0
2016-08-22 11:40:00,255.39,255.64,255.39,255.6,12598.0,201.2279,201.4249,201.2279,201.3933,12598.0
2016-08-22 11:45:00,255.57,255.69,255.41,255.41,14092.0,201.3697,201.4643,201.2436,201.2436,14092.0
2016-08-22 11:50:00,255.45,255.62,255.37,255.53,16768.0,201.2752,201.4091,201.2121,201.3382,16768.0
2016-08-22 11:55:00,255.51,255.61,255.28,255.49,21850.0,201.3224,201.4012,201.1412,201.3067,21850.0
2016-08-22 12:00:00,255.42,255.5,255.22,255.43,16178.0,201.2515,201.3145,201.0939,201.2594,16178.0
2016-08-22 12:05:00,255.42,255.5,255.28,255.28,16620.0,201.2515,201.3145,201.1412,201.1412,16620.0
2016-08-22 12:10:00,255.29,255.37,255.1,255.32,19077.0,201.1491,201.2121,200.9994,201.1727,19077.0
2016-08-22 12:15:00,255.31,255.42,255.19,255.2,15719.0,201.1648,201.2515,201.0703,201.0782,15719.0
2016-08-22 12:20:00,255.19,255.58,255.19,255.58,21370.0,201.0703,201.3776,201.0703,201.3776,21370.0
2016-08-22 12:25:00,255.53,255.73,255.5,255.5,6851.0,201.3382,201.4958,201.3145,201.3145,6851.0
2016-08-22 12:30:00,255.56,255.59,255.33,255.41,5692.0,201.3618,201.3855,201.1806,201.2436,5692.0
2016-08-22 12:35:00,255.36,255.65,255.26,255.26,15588.0,201.2042,201.4327,201.1254,201.1254,15588.0
2016-08-22 12:40:00,255.34,255.4,255.2,255.31,17380.0,201.1885,201.2358,201.0782,201.1648,17380.0
2016-08-22 12:45:00,255.28,255.28,255.02,255.19,17068.0,201.1412,201.1412,200.9363,201.0703,17068.0
2016-08-22 12:50:00,255.17,255.52,255.13,255.23,16611.0,201.0545,201.3303,201.023,201.1018,16611.0
2016-08-22 12:55:00,255.24,255.36,255.08,255.27,19620.0,201.1097,201.2042,200.9836,201.1333,19620.0
2016-08-22 13:00:00,255.26,255.29,255.05,255.24,19513.0,201.1254,201.1491,200.96,201.1097,19513.0
2016-08-22 13:05:00,255.23,255.29,255.12,255.18,1979.0,201.1018,201.1491,201.0151,201.0624,1979.0
2016-08-22 13:10:00,255.2,255.32,255.12,255.22,2596.0,201.0782,201.1727,201.0151,201.0939,2596.0
2016-08-22 13:15:00,255.24,255.24,255.0,255.03,5301.0,201.1097,201.1097,200.9206,200.9442,5301.0
2016-08-22 13:20:00,255.07,255.09,254.59,254.64,13805.0,200.9757,200.9915,200.5975,200.6369,13805.0
2016-08-22 13:25:00,254.56,254.7,254.19,254.39,27284.0,200.5739,200.6842,200.2824,200.44,27284.0
2016-08-22 13:30:00,254.34,254.37,254.03,254.13,20669.0,200.4006,200.4242,200.1563,200.2351,20669.0
2016-08-22 13:35:00,254.16,254.41,254.15,254.32,18465.0,200.2587,200.4557,200.2509,200.3848,18465.0
2016-08-22 13:40:00,254.32,254.52,254.31,254.42,17000.0,200.3848,200.5424,200.3769,200.4636,17000.0
2016-08-22 13:45:00,254.42,254.83,254.41,254.79,20287.0,200.4636,200.7866,200.4557,200.7551,20287.0
2016-08-22 13:50:00,254.72,254.85,254.65,254.65,1800.0,200.7,200.8024,200.6448,200.6448,1800.0
2016-08-22 13:55:00,254.67,254.82,254.67,254.72,3625.0,200.6606,200.7788,200.6606,200.7,3625.0
2016-08-22 14:00:00,254.75,254.91,254.72,254.82,3800.0,200.7236,200.8497,200.7,200.7788,3800.0
2016-08-22 14:05:00,254.81,254.92,254.72,254.9,6196.0,200.7709,200.8576,200.7,200.8418,6196.0
2016-08-22 14:10:00,254.84,254.94,254.73,254.87,4427.0,200.7945,200.8733,200.7078,200.8182,4427.0
2016-08-22 14:15:00,254.94,254.94,254.52,254.53,5684.0,200.8733,200.8733,200.5424,200.5503,5684.0
2016-08-22 14:20:00,254.64,254.64,254.16,254.16,13154.0,200.6369,200.6369,200.2587,200.2587,13154.0
2016-08-22 14:25:00,254.27,254.38,254.11,254.2,6080.0,200.3454,200.4321,200.2193,200.2902,6080.0
2016-08-22 14:30:00,254.2,254.24,253.75,253.88,26603.0,200.2902,200.3218,199.9357,200.0381,26603.0
2016-08-22 14:35:00,253.82,254.06,253.76,253.91,22036.0,199.9908,200.1799,199.9436,200.0617,22036.0
2016-08-22 14:40:00,253.91,254.15,253.88,253.96,19813.0,200.0617,200.2509,200.0381,200.1011,19813.0
2016-08-22 14:45:00,253.96,254.09,253.76,253.91,19408.0,200.1011,200.2036,199.9436,200.0617,19408.0
2016-08-22 14:50:00,253.91,254.21,253.89,253.97,17888.0,200.0617,200.2981,200.046,200.109,17888.0
2016-08-22 14:55:00,254.02,254.13,253.92,254.05,16125.0,200.1484,200.2351,200.0696,200.1721,16125.0
2016-08-22 15:00:00,254.12,254.37,254.1,254.27,4806.0,200.2272,200.4242,200.2115,200.3454,4806.0
2016-08-22 15:05:00,254.34,254.41,254.26,254.41,4569.0,200.4006,200.4557,200.3375,200.4557,4569.0
2016-08-22 15:10:00,254.41,254.46,254.28,254.36,14522.0,200.4557,200.4951,200.3533,200.4163,14522.0
2016-08-22 15:15:00,254.41,254.43,254.11,254.13,18675.0,200.4557,200.4715,200.2193,200.2351,18675.0
2016-08-22 15:20:00,254.15,254.33,254.12,254.22,15400.0,200.2509,200.3927,200.2272,200.306,15400.0
2016-08-22 15:25:00,254.22,254.3,254.0,254.01,19535.0,200.306,200.369,200.1327,200.1405,19535.0
2016-08-22 15:30:00,254.01,254.09,253.83,254.03,21703.0,200.1405,200.2036,199.9987,200.1563,21703.0
2016-08-22 15:35:00,254.03,254.3,253.97,254.27,20379.0,200.1563,200.369,200.109,200.3454,20379.0
2016-08-22 15:40:00,254.24,254.44,254.22,254.44,8667.0,200.3218,200.4793,200.306,200.4793,8667.0
2016-08-22 15:45:00,254.4,254.46,254.25,254.43,16501.0,200.4478,200.4951,200.3296,200.4715,16501.0
2016-08-22 15:50:00,254.39,254.41,254.11,254.26,25903.0,200.44,200.4557,200.2193,200.3375,25903.0
2016-08-22 15:55:00,254.24,254.37,254.05,254.36,46004.0,200.3218,200.4242,200.1721,200.4163,46004.0
2016-08-23 09:30:00,255.24,255.24,254.21,254.21,28935.0,201.1097,201.1097,200.2981,200.2981,28935.0
2016-08-23 09:35:00,254.27,254.87,254.2,254.45,34609.0,200.3454,200.8182,200.2902,200.4872,34609.0
2016-08-23 09:40:00,254.55,254.81,254.28,254.67,31040.0,200.566,200.7709,200.3533,200.6606,31040.0
2016-08-23 09:45:00,254.61,254.87,254.08,254.14,33210.0,200.6133,200.8182,200.1957,200.243,33210.0
2016-08-23 09:50:00,254.06,254.13,253.41,253.61,32282.0,200.1799,200.2351,199.6678,199.8254,32282.0
2016-08-23 09:55:00,253.61,253.76,253.04,253.04,36518.0,199.8254,199.9436,199.3763,199.3763,36518.0
2016-08-23 10:00:00,253.07,253.19,252.52,252.53,66901.0,199.3999,199.4944,198.9665,198.9744,66901.0
2016-08-23 10:05:00,252.65,252.76,252.18,252.4,66444.0,199.069,199.1556,198.6986,198.872,66444.0
2016-08-23 10:10:00,252.45,252.65,252.26,252.38,65797.0,198.9114,199.069,198.7617,198.8562,65797.0
2016-08-23 10:15:00,252.42,252.48,251.85,251.93,80367.0,198.8877,198.935,198.4386,198.5017,80367.0
2016-08-23 10:20:00,252.0,252.04,251.5,251.77,84961.0,198.5568,198.5883,198.1629,198.3756,84961.0
2016-08-23 10:25:00,251.7,251.82,251.05,251.08,89443.0,198.3204,198.415,197.8083,197.8319,89443.0
2016-08-23 10:30:00,251.16,251.19,250.42,250.42,94651.0,197.895,197.9186,197.3119,197.3119,94651.0
2016-08-23 10:35:00,250.42,250.72,250.13,250.18,104844.0,197.3119,197.5483,197.0834,197.1228,104844.0
2016-08-23 10:40:00,250.14,251.63,250.1,250.44,644024.0,197.0913,198.2653,197.0598,197.3277,644024.0
2016-08-23 10:45:00,250.44,251.15,250.12,250.94,98797.0,197.3277,197.8871,197.0755,197.7216,98797.0
2016-08-23 10:50:00,250.94,252.1,250.94,251.78,127452.0,197.7216,198.6356,197.7216,198.3835,127452.0
2016-08-23 10:55:00,251.82,252.26,251.77,252.22,59063.0,198.415,198.7617,198.3756,198.7302,59063.0
2016-08-23 11:00:00,252.17,252.22,251.34,251.36,70942.0,198.6908,198.7302,198.0368,198.0525,70942.0
2016-08-23 11:05:00,251.34,251.35,250.72,250.84,89513.0,198.0368,198.0447,197.5483,197.6428,89513.0
2016-08-23 11:10:00,250.87,250.99,250.32,250.36,87839.0,197.6665,197.761,197.2331,197.2646,87839.0
2016-08-23 11:15:00,250.4,250.77,250.33,250.73,77357.0,197.2961,197.5877,197.241,197.5562,77357.0
2016-08-23 11:20:00,250.69,251.39,250.49,251.2,78083.0,197.5246,198.0762,197.367,197.9265,78083.0
2016-08-23 11:25:00,251.2,251.7,250.79,251.26,68263.0,197.9265,198.3204,197.6034,197.9738,68263.0
2016-08-23 11:30:00,251.31,251.31,250.73,250.84,61087.0,198.0131,198.0131,197.5562,197.6428,61087.0
2016-08-23 11:35:00,250.78,251.2,250.51,251.03,63719.0,197.5955,197.9265,197.3828,197.7925,63719.0
2016-08-23 11:40:00,251.04,251.24,250.34,250.38,64354.0,197.8004,197.958,197.2489,197.2804,64354.0
2016-08-23 11:45:00,250.38,251.37,250.28,250.96,86303.0,197.2804,198.0604,197.2016,197.7374,86303.0
2016-08-23 11:50:00,250.97,251.0,250.42,250.51,61661.0,197.7453,197.7689,197.3119,197.3828,61661.0
2016-08-23 11:55:00,250.51,251.2,250.41,250.82,45993.0,197.3828,197.9265,197.304,197.6271,45993.0
2016-08-23 12:00:00,250.81,250.83,250.3,250.46,58522.0,197.6192,197.6349,197.2173,197.3434,58522.0
2016-08-23 12:05:00,250.44,250.52,250.25,250.34,67339.0,197.3277,197.3907,197.1779,197.2489,67339.0
2016-08-23 12:10:00,250.34,250.93,250.33,250.67,66959.0,197.2489,197.7137,197.241,197.5089,66959.0
2016-08-23 12:15:00,250.67,250.92,250.62,250.83,59011.0,197.5089,197.7059,197.4695,197.6349,59011.0
2016-08-23 12:20:00,250.85,250.89,250.28,250.51,80865.0,197.6507,197.6822,197.2016,197.3828,80865.0
2016-08-23 12:25:00,250.55,250.55,249.73,249.73,94125.0,197.4143,197.4143,196.7682,196.7682,94125.0
2016-08-23 12:30:00,249.74,250.41,249.46,249.88,64287.0,196.7761,197.304,196.5555,196.8864,64287.0
2016-08-23 12:35:00,249.93,250.38,249.67,249.75,63988.0,196.9258,197.2804,196.721,196.784,63988.0
2016-08-23 12:40:00,249.78,250.07,249.56,249.64,75806.0,196.8076,197.0361,196.6343,196.6973,75806.0
2016-08-23 12:45:00,249.8,250.09,249.64,249.8,77010.0,196.8234,197.0519,196.6973,196.8234,77010.0
2016-08-23 12:50:00,249.8,249.82,249.07,249.31,73205.0,196.8234,196.8391,196.2482,196.4373,73205.0
2016-08-23 12:55:00,249.34,249.7,249.05,249.52,65932.0,196.4609,196.7446,196.2324,196.6028,65932.0
2016-08-23 13:00:00,249.46,249.82,249.2,249.44,73882.0,196.5555,196.8391,196.3506,196.5397,73882.0
2016-08-23 13:05:00,249.51,249.87,249.28,249.61,86459.0,196.5949,196.8785,196.4137,196.6737,86459.0
2016-08-23 13:10:00,249.65,249.85,249.3,249.63,75408.0,196.7052,196.8628,196.4294,196.6894,75408.0
2016-08-23 13:15:00,249.74,249.95,249.55,249.71,70797.0,196.7761,196.9416,196.6264,196.7525,70797.0
2016-08-23 13:20:00,249.65,249.93,249.51,249.54,68801.0,196.7052,196.9258,196.5949,196.6185,68801.0
2016-08-23 13:25:00,249.54,249.91,249.43,249.46,71785.0,196.6185,196.9101,196.5318,196.5555,71785.0
2016-08-23 13:30:00,249.46,249.64,249.14,249.27,70360.0,196.5555,196.6973,196.3034,196.4058,70360.0
2016-08-23 13:35:00,249.34,249.65,249.16,249.3,68484.0,196.4609,196.7052,196.3191,196.4294,68484.0
2016-08-23 13:40:00,249.29,249.59,249.24,249.34,63831.0,196.4215,196.6579,196.3821,196.4609,63831.0
2016-08-23 13:45:00,249.36,249.68,249.31,249.55,82376.0,196.4767,196.7288,196.4373,196.6264,82376.0
2016-08-23 13:50:00,249.58,250.39,249.48,250.1,69223.0,196.65,197.2883,196.5712,197.0598,69223.0
2016-08-23 13:55:00,250.05,250.35,249.96,250.13,44175.0,197.0204,197.2567,196.9494,197.0834,44175.0
2016-08-23 14:00:00,250.02,250.11,249.76,249.8,72941.0,196.9967,197.0676,196.7919,196.8234,72941.0
2016-08-23 14:05:00,249.84,250.08,249.58,249.81,59527.0,196.8549,197.044,196.65,196.8313,59527.0
2016-08-23 14:10:00,249.74,249.9,249.61,249.79,58339.0,196.7761,196.9022,196.6737,196.8155,58339.0
2016-08-23 14:15:00,249.79,250.19,249.57,249.57,59151.0,196.8155,197.1307,196.6422,196.6422,59151.0
2016-08-23 14:20:00,249.59,249.59,249.14,249.15,51085.0,196.6579,196.6579,196.3034,196.3112,51085.0
2016-08-23 14:25:00,249.16,249.38,249.08,249.17,56161.0,196.3191,196.4925,196.2561,196.327,56161.0
2016-08-23 14:30:00,249.1,249.17,248.81,249.11,82182.0,196.2718,196.327,196.0433,196.2797,82182.0
2016-08-23 14:35:00,249.13,249.42,248.92,249.31,61504.0,196.2955,196.524,196.13,196.4373,61504.0
2016-08-23 14:40:00,249.31,249.31,248.56,248.59,55033.0,196.4373,196.4373,195.8464,195.87,55033.0
2016-08-23 14:45:00,248.61,248.78,248.13,248.7,84741.0,195.8858,196.0197,195.5075,195.9567,84741.0
2016-08-23 14:50:00,248.77,249.39,248.63,249.27,57628.0,196.0118,196.5003,195.9015,196.4058,57628.0
2016-08-23 14:55:00,249.33,249.69,249.3,249.46,29856.0,196.4531,196.7367,196.4294,196.5555,29856.0
2016-08-23 15:00:00,249.46,249.88,249.11,249.77,66544.0,196.5555,196.8864,196.2797,196.7997,66544.0
2016-08-23 15:05:00,249.86,250.01,249.7,250.01,56101.0,196.8707,196.9888,196.7446,196.9888,56101.0
2016-08-23 15:10:00,250.04,250.29,249.79,250.23,45794.0,197.0125,197.2095,196.8155,197.1622,45794.0
2016-08-23 15:15:00,250.22,250.28,249.56,249.81,67228.0,197.1543,197.2016,196.6343,196.8313,67228.0
2016-08-23 15:20:00,249.8,250.03,249.72,249.81,88364.0,196.8234,197.0046,196.7603,196.8313,88364.0
2016-08-23 15:25:00,249.82,250.07,249.75,249.91,80051.0,196.8391,197.0361,196.784,196.9101,80051.0
2016-08-23 15:30:00,249.9,250.11,249.76,249.95,77333.0,196.9022,197.0676,196.7919,196.9416,77333.0
2016-08-23 15:35:00,249.94,249.97,249.73,249.76,66063.0,196.9337,196.9573,196.7682,196.7919,66063.0
2016-08-23 15:40:00,249.76,250.08,249.68,249.96,76987.0,196.7919,197.044,196.7288,196.9494,76987.0
2016-08-23 15:45:00,249.96,250.0,249.53,249.58,83605.0,196.9494,196.981,196.6106,196.65,83605.0
2016-08-23 15:50:00,249.58,249.64,249.45,249.48,97814.0,196.65,196.6973,196.5476,196.5712,97814.0
2016-08-23 15:55:00,249.48,249.87,249.36,249.52,185863.0,196.5712,196.8785,196.4767,196.6028,185863.0
2016-08-24 09:30:00,248.76,249.0,245.8,245.8,134955.0,196.0039,196.193,193.6717,193.6717,134955.0
2016-08-24 09:35:00,245.89,246.68,245.4,246.27,128775.0,193.7426,194.3651,193.3565,194.042,128775.0
2016-08-24 09:40:00,246.21,246.43,245.01,245.19,110536.0,193.9947,194.1681,193.0492,193.1911,110536.0
2016-08-24 09:45:00,245.18,245.9,245.1,245.75,59252.0,193.1832,193.7505,193.1201,193.6323,59252.0
2016-08-24 09:50:00,245.84,246.52,244.8,246.41,89231.0,193.7032,194.239,192.8838,194.1523,89231.0
2016-08-24 09:55:00,246.48,246.54,245.66,246.23,49762.0,194.2075,194.2547,193.5614,194.0105,49762.0
2016-08-24 10:00:00,246.23,246.77,246.18,246.67,100680.0,194.0105,194.436,193.9711,194.3572,100680.0
2016-08-24 10:05:00,246.69,246.79,246.07,246.18,119647.0,194.3729,194.4517,193.8844,193.9711,119647.0
2016-08-24 10:10:00,246.2,247.23,246.17,246.85,120961.0,193.9869,194.7984,193.9632,194.499,120961.0
2016-08-24 10:15:00,246.85,247.4,246.62,247.25,91217.0,194.499,194.9324,194.3178,194.8142,91217.0
2016-08-24 10:20:00,247.24,247.3,246.86,247.11,87996.0,194.8063,194.8536,194.5069,194.7039,87996.0
2016-08-24 10:25:00,247.11,247.18,246.84,246.89,72834.0,194.7039,194.759,194.4911,194.5305,72834.0
2016-08-24 10:30:00,246.86,247.23,246.85,247.04,79300.0,194.5069,194.7984,194.499,194.6487,79300.0
2016-08-24 10:35:00,247.01,247.36,246.8,247.2,159582.0,194.6251,194.9008,194.4596,194.7748,159582.0
2016-08-24 10:40:00,247.18,247.53,246.97,247.07,83984.0,194.759,195.0348,194.5936,194.6723,83984.0
2016-08-24 10:45:00,247.12,247.56,246.9,247.49,95154.0,194.7117,195.0584,194.5384,195.0033,95154.0
2016-08-24 10:50:00,247.51,247.64,247.18,247.22,79177.0,195.019,195.1215,194.759,194.7905,79177.0
2016-08-24 10:55:00,247.2,248.08,247.13,247.89,44578.0,194.7748,195.4682,194.7196,195.3184,44578.0
2016-08-24 11:00:00,247.89,248.25,247.65,248.16,86290.0,195.3184,195.6021,195.1293,195.5312,86290.0
2016-08-24 11:05:00,248.14,248.45,247.89,248.45,71514.0,195.5154,195.7597,195.3184,195.7597,71514.0
2016-08-24 11:10:00,248.49,248.97,247.94,248.02,69050.0,195.7912,196.1694,195.3578,195.4209,69050.0
2016-08-24 11:15:00,248.03,248.03,246.99,246.99,105492.0,195.4288,195.4288,194.6093,194.6093,105492.0
2016-08-24 11:20:00,246.99,247.26,246.74,247.19,78153.0,194.6093,194.8221,194.4123,194.7669,78153.0
2016-08-24 11:25:00,247.21,247.46,246.68,247.3,83572.0,194.7827,194.9796,194.3651,194.8536,83572.0
2016-08-24 11:30:00,247.39,248.01,247.01,247.67,83454.0,194.9245,195.413,194.6251,195.1451,83454.0
2016-08-24 11:35:00,247.67,247.93,247.46,247.74,65504.0,195.1451,195.35,194.9796,195.2003,65504.0
2016-08-24 11:40:00,247.74,248.14,247.63,247.87,72449.0,195.2003,195.5154,195.1136,195.3027,72449.0
2016-08-24 11:45:00,247.88,248.11,247.46,248.05,76616.0,195.3106,195.4918,194.9796,195.4445,76616.0
2016-08-24 11:50:00,248.05,248.61,247.96,248.09,63112.0,195.4445,195.8858,195.3736,195.476,63112.0
2016-08-24 11:55:00,248.09,248.49,247.93,248.43,45987.0,195.476,195.7912,195.35,195.7439,45987.0
2016-08-24 12:00:00,248.43,248.66,248.02,248.03,63848.0,195.7439,195.9251,195.4209,195.4288,63848.0
2016-08-24 12:05:00,248.02,248.32,247.69,248.28,86114.0,195.4209,195.6573,195.1609,195.6257,86114.0
2016-08-24 12:10:00,248.28,248.64,248.24,248.33,71321.0,195.6257,195.9094,195.5942,195.6651,71321.0
2016-08-24 12:15:00,248.33,248.33,247.91,248.01,93493.0,195.6651,195.6651,195.3342,195.413,93493.0
2016-08-24 12:20:00,247.98,248.72,247.81,248.72,73929.0,195.3894,195.9724,195.2554,195.9724,73929.0
2016-08-24 12:25:00,248.74,248.89,248.4,248.48,65208.0,195.9882,196.1064,195.7203,195.7833,65208.0
2016-08-24 12:30:00,248.46,248.48,247.79,247.8,89265.0,195.7676,195.7833,195.2397,195.2475,89265.0
2016-08-24 12:35:00,247.8,248.6,247.76,248.55,78504.0,195.2475,195.8779,195.216,195.8385,78504.0
2016-08-24 12:40:00,248.55,248.77,248.35,248.68,70062.0,195.8385,196.0118,195.6809,195.9409,70062.0
2016-08-24 12:45:00,248.68,248.75,248.58,248.69,53891.0,195.9409,195.9961,195.8621,195.9488,53891.0
2016-08-24 12:50:00,248.7,248.7,248.42,248.42,67776.0,195.9567,195.9567,195.736,195.736,67776.0
2016-08-24 12:55:00,248.46,248.53,248.33,248.41,57373.0,195.7676,195.8227,195.6651,195.7282,57373.0
2016-08-24 13:00:00,248.41,248.53,248.03,248.27,62803.0,195.7282,195.8227,195.4288,195.6179,62803.0
2016-08-24 13:05:00,248.29,248.33,248.01,248.23,76268.0,195.6336,195.6651,195.413,195.5863,76268.0
2016-08-24 13:10:00,248.18,248.84,248.14,248.75,64747.0,195.5469,196.067,195.5154,195.9961,64747.0
2016-08-24 13:15:00,248.78,248.89,248.4,248.4,80582.0,196.0197,196.1064,195.7203,195.7203,80582.0
2016-08-24 13:20:00,248.42,248.76,248.1,248.27,83860.0,195.736,196.0039,195.4839,195.6179,83860.0
2016-08-24 13:25:00,248.26,248.27,247.7,247.89,83085.0,195.61,195.6179,195.1687,195.3184,83085.0
2016-08-24 13:30:00,247.89,248.44,247.72,248.25,87779.0,195.3184,195.7518,195.1845,195.6021,87779.0
2016-08-24 13:35:00,248.37,248.59,248.14,248.35,74201.0,195.6967,195.87,195.5154,195.6809,74201.0
2016-08-24 13:40:00,248.35,248.59,248.32,248.5,64530.0,195.6809,195.87,195.6573,195.7991,64530.0
2016-08-24 13:45:00,248.5,248.81,248.45,248.67,69512.0,195.7991,196.0433,195.7597,195.933,69512.0
2016-08-24 13:50:00,248.7,249.34,248.65,249.03,93913.0,195.9567,196.4609,195.9173,196.2167,93913.0
2016-08-24 13:55:00,249.03,249.75,248.97,249.72,53927.0,196.2167,196.784,196.1694,196.7603,53927.0
2016-08-24 14:00:00,249.65,249.67,249.1,249.1,58068.0,196.7052,196.721,196.2718,196.2718,58068.0
2016-08-24 14:05:00,249.1,249.28,248.74,248.84,44667.0,196.2718,196.4137,195.9882,196.067,44667.0
2016-08-24 14:10:00,248.78,248.8,248.25,248.39,61813.0,196.0197,196.0355,195.6021,195.7124,61813.0
2016-08-24 14:15:00,248.39,249.19,248.34,249.14,48766.0,195.7124,196.3427,195.673,196.3034,48766.0
2016-08-24 14:20:00,249.11,249.38,248.88,249.37,48122.0,196.2797,196.4925,196.0985,196.4846,48122.0
2016-08-24 14:25:00,249.37,249.75,249.25,249.48,47276.0,196.4846,196.784,196.39,196.5712,47276.0
2016-08-24 14:30:00,249.48,249.48,249.23,249.3,49781.0,196.5712,196.5712,196.3743,196.4294,49781.0
2016-08-24 14:35:00,249.31,249.31,248.87,248.97,52177.0,196.4373,196.4373,196.0906,196.1694,52177.0
2016-08-24 14:40:00,248.97,249.25,248.87,248.88,53199.0,196.1694,196.39,196.0906,196.0985,53199.0
2016-08-24 14:45:00,248.86,248.93,248.66,248.73,40636.0,196.0827,196.1379,195.9251,195.9803,40636.0
2016-08-24 14:50:00,248.75,248.77,248.57,248.63,47105.0,195.9961,196.0118,195.8542,195.9015,47105.0
2016-08-24 14:55:00,248.62,248.88,248.24,248.55,69762.0,195.8936,196.0985,195.5942,195.8385,69762.0
2016-08-24 15:00:00,248.56,249.0,248.5,248.8,51101.0,195.8464,196.193,195.7991,196.0355,51101.0
2016-08-24 15:05:00,248.8,248.94,248.51,248.69,50402.0,196.0355,196.1458,195.807,195.9488,50402.0
2016-08-24 15:10:00,248.68,248.7,248.51,248.59,45483.0,195.9409,195.9567,195.807,195.87,45483.0
2016-08-24 15:15:00,248.56,248.63,248.46,248.59,51563.0,195.8464,195.9015,195.7676,195.87,51563.0
2016-08-24 15:20:00,248.59,248.81,248.33,248.7,57125.0,195.87,196.0433,195.6651,195.9567,57125.0
2016-08-24 15:25:00,248.72,248.76,248.51,248.51,47017.0,195.9724,196.0039,195.807,195.807,47017.0
2016-08-24 15:30:00,248.51,248.87,248.38,248.79,66989.0,195.807,196.0906,195.7045,196.0276,66989.0
2016-08-24 15:35:00,248.8,248.82,248.1,248.12,70011.0,196.0355,196.0512,195.4839,195.4997,70011.0
2016-08-24 15:40:00,248.11,248.23,247.94,248.14,75872.0,195.4918,195.5863,195.3578,195.5154,75872.0
2016-08-24 15:45:00,248.13,248.2,247.95,248.15,55270.0,195.5075,195.5627,195.3657,195.5233,55270.0
2016-08-24 15:50:00,248.14,248.3,247.91,248.2,52502.0,195.5154,195.6415,195.3342,195.5627,52502.0
2016-08-24 15:55:00,248.2,248.38,247.9,248.38,99433.0,195.5627,195.7045,195.3263,195.7045,99433.0
2016-08-25 09:30:00,247.61,247.61,246.0,246.51,44250.0,195.0978,195.0978,193.8293,194.2311,44250.0
2016-08-25 09:35:00,246.52,247.96,246.22,247.96,22881.0,194.239,195.3736,194.0026,195.3736,22881.0
2016-08-25 09:40:00,247.93,248.02,247.76,248.0,17094.0,195.35,195.4209,195.216,195.4051,17094.0
2016-08-25 09:45:00,247.99,248.08,247.69,247.97,24950.0,195.3972,195.4682,195.1609,195.3815,24950.0
2016-08-25 09:50:00,247.99,248.02,247.4,247.88,26588.0,195.3972,195.4209,194.9324,195.3106,26588.0
2016-08-25 09:55:00,247.94,248.3,247.65,248.18,19348.0,195.3578,195.6415,195.1293,195.5469,19348.0
2016-08-25 10:00:00,248.22,248.87,248.22,248.83,36165.0,195.5785,196.0906,195.5785,196.0591,36165.0
2016-08-25 10:05:00,248.84,249.57,248.83,249.57,35218.0,196.067,196.6422,196.0591,196.6422,35218.0
2016-08-25 10:10:00,249.55,249.56,249.23,249.42,43261.0,196.6264,196.6343,196.3743,196.524,43261.0
2016-08-25 10:15:00,249.42,249.92,249.13,249.34,48116.0,196.524,196.9179,196.2955,196.4609,48116.0
2016-08-25 10:20:00,249.33,249.92,249.24,249.81,25208.0,196.4531,196.9179,196.3821,196.8313,25208.0
2016-08-25 10:25:00,249.81,250.19,249.71,250.03,32030.0,196.8313,197.1307,196.7525,197.0046,32030.0
2016-08-25 10:30:00,250.04,250.04,249.75,249.81,25111.0,197.0125,197.0125,196.784,196.8313,25111.0
2016-08-25 10:35:00,249.85,249.87,249.43,249.5,16388.0,196.8628,196.8785,196.5318,196.587,16388.0
2016-08-25 10:40:00,249.5,249.5,249.12,249.17,27715.0,196.587,196.587,196.2876,196.327,27715.0
2016-08-25 10:45:00,249.16,249.16,248.83,248.89,29801.0,196.3191,196.3191,196.0591,196.1064,29801.0
2016-08-25 10:50:00,248.87,249.2,248.77,248.78,42452.0,196.0906,196.3506,196.0118,196.0197,42452.0
2016-08-25 10:55:00,248.78,248.82,248.7,248.79,29192.0,196.0197,196.0512,195.9567,196.0276,29192.0
2016-08-25 11:00:00,248.79,249.25,248.71,249.17,36423.0,196.0276,196.39,195.9645,196.327,36423.0
2016-08-25 11:05:00,249.17,249.45,249.17,249.42,25079.0,196.327,196.5476,196.327,196.524,25079.0
2016-08-25 11:10:00,249.41,249.41,249.11,249.2,23631.0,196.5161,196.5161,196.2797,196.3506,23631.0
2016-08-25 11:15:00,249.2,249.2,248.93,248.97,31155.0,196.3506,196.3506,196.1379,196.1694,31155.0
2016-08-25 11:20:00,248.97,249.06,248.75,248.94,32066.0,196.1694,196.2403,195.9961,196.1458,32066.0
2016-08-25 11:25:00,248.94,248.99,248.6,248.71,28001.0,196.1458,196.1852,195.8779,195.9645,28001.0
2016-08-25 11:30:00,248.64,249.0,248.63,248.9,32474.0,195.9094,196.193,195.9015,196.1143,32474.0
2016-08-25 11:35:00,248.9,249.39,248.86,249.36,24409.0,196.1143,196.5003,196.0827,196.4767,24409.0
2016-08-25 11:40:00,249.34,249.43,249.04,249.1,28235.0,196.4609,196.5318,196.2246,196.2718,28235.0
2016-08-25 11:45:00,249.1,249.36,248.95,249.3,23608.0,196.2718,196.4767,196.1536,196.4294,23608.0
2016-08-25 11:50:00,249.3,249.3,249.02,249.14,18470.0,196.4294,196.4294,196.2088,196.3034,18470.0
2016-08-25 11:55:00,249.14,249.28,249.06,249.28,21517.0,196.3034,196.4137,196.2403,196.4137,21517.0
2016-08-25 12:00:00,249.3,249.3,249.18,249.22,25487.0,196.4294,196.4294,196.3349,196.3664,25487.0
2016-08-25 12:05:00,249.22,249.63,249.21,249.46,23854.0,196.3664,196.6894,196.3585,196.5555,23854.0
2016-08-25 12:10:00,249.46,249.67,249.45,249.48,21554.0,196.5555,196.721,196.5476,196.5712,21554.0
2016-08-25 12:15:00,249.49,249.78,249.47,249.67,23502.0,196.5791,196.8076,196.5634,196.721,23502.0
2016-08-25 12:20:00,249.67,249.69,249.41,249.42,26721.0,196.721,196.7367,196.5161,196.524,26721.0
2016-08-25 12:25:00,249.39,249.55,249.39,249.52,20958.0,196.5003,196.6264,196.5003,196.6028,20958.0
2016-08-25 12:30:00,249.47,249.9,249.46,249.9,24007.0,196.5634,196.9022,196.5555,196.9022,24007.0
2016-08-25 12:35:00,249.84,249.94,249.62,249.68,22215.0,196.8549,196.9337,196.6816,196.7288,22215.0
2016-08-25 12:40:00,249.68,249.73,249.58,249.69,25125.0,196.7288,196.7682,196.65,196.7367,25125.0
2016-08-25 12:45:00,249.64,249.69,249.55,249.6,21945.0,196.6973,196.7367,196.6264,196.6658,21945.0
2016-08-25 12:50:00,249.6,249.61,249.44,249.47,21218.0,196.6658,196.6737,196.5397,196.5634,21218.0
2016-08-25 12:55:00,249.49,249.53,249.4,249.46,17868.0,196.5791,196.6106,196.5082,196.5555,17868.0
2016-08-25 13:00:00,249.46,249.46,249.12,249.15,24932.0,196.5555,196.5555,196.2876,196.3112,24932.0
2016-08-25 13:05:00,249.15,249.15,249.08,249.12,27881.0,196.3112,196.3112,196.2561,196.2876,27881.0
2016-08-25 13:10:00,249.12,249.26,249.03,249.11,24831.0,196.2876,196.3979,196.2167,196.2797,24831.0
2016-08-25 13:15:00,249.13,249.33,249.13,249.28,24007.0,196.2955,196.4531,196.2955,196.4137,24007.0
2016-08-25 13:20:00,249.28,249.52,249.27,249.47,20123.0,196.4137,196.6028,196.4058,196.5634,20123.0
2016-08-25 13:25:00,249.46,249.77,249.44,249.69,28485.0,196.5555,196.7997,196.5397,196.7367,28485.0
2016-08-25 13:30:00,249.69,249.78,249.61,249.73,23076.0,196.7367,196.8076,196.6737,196.7682,23076.0
2016-08-25 13:35:00,249.72,249.73,249.33,249.34,35570.0,196.7603,196.7682,196.4531,196.4609,35570.0
2016-08-25 13:40:00,249.34,249.35,249.17,249.27,26048.0,196.4609,196.4688,196.327,196.4058,26048.0
2016-08-25 13:45:00,249.27,249.46,249.21,249.26,21781.0,196.4058,196.5555,196.3585,196.3979,21781.0
2016-08-25 13:50:00,249.26,249.29,248.92,248.96,18533.0,196.3979,196.4215,196.13,196.1615,18533.0
2016-08-25 13:55:00,248.98,249.09,248.63,248.63,39744.0,196.1773,196.264,195.9015,195.9015,39744.0
2016-08-25 14:00:00,248.62,248.82,248.59,248.72,40324.0,195.8936,196.0512,195.87,195.9724,40324.0
2016-08-25 14:05:00,248.71,248.72,248.15,248.19,22396.0,195.9645,195.9724,195.5233,195.5548,22396.0
2016-08-25 14:10:00,248.19,248.63,248.12,248.61,28134.0,195.5548,195.9015,195.4997,195.8858,28134.0
2016-08-25 14:15:00,248.62,248.98,248.55,248.85,32317.0,195.8936,196.1773,195.8385,196.0749,32317.0
2016-08-25 14:20:00,248.95,248.95,248.63,248.63,20928.0,196.1536,196.1536,195.9015,195.9015,20928.0
2016-08-25 14:25:00,248.64,248.66,248.47,248.56,22631.0,195.9094,195.9251,195.7754,195.8464,22631.0
2016-08-25 14:30:00,248.57,248.74,248.47,248.63,36070.0,195.8542,195.9882,195.7754,195.9015,36070.0
2016-08-25 14:35:00,248.67,248.84,248.64,248.73,24891.0,195.933,196.067,195.9094,195.9803,24891.0
2016-08-25 14:40:00,248.73,248.96,248.72,248.94,16930.0,195.9803,196.1615,195.9724,196.1458,16930.0
2016-08-25 14:45:00,248.94,248.94,248.77,248.82,24883.0,196.1458,196.1458,196.0118,196.0512,24883.0
2016-08-25 14:50:00,248.82,248.82,248.69,248.76,24538.0,196.0512,196.0512,195.9488,196.0039,24538.0
2016-08-25 14:55:00,248.75,248.97,248.72,248.9,25818.0,195.9961,196.1694,195.9724,196.1143,25818.0
2016-08-25 15:00:00,248.9,248.9,248.79,248.83,27116.0,196.1143,196.1143,196.0276,196.0591,27116.0
2016-08-25 15:05:00,248.82,248.87,248.77,248.81,30702.0,196.0512,196.0906,196.0118,196.0433,30702.0
2016-08-25 15:10:00,248.82,248.82,248.7,248.7,33662.0,196.0512,196.0512,195.9567,195.9567,33662.0
2016-08-25 15:15:00,248.7,248.72,248.64,248.7,38077.0,195.9567,195.9724,195.9094,195.9567,38077.0
2016-08-25 15:20:00,248.7,248.79,248.66,248.78,34068.0,195.9567,196.0276,195.9251,196.0197,34068.0
2016-08-25 15:25:00,248.78,248.83,248.64,248.65,24871.0,196.0197,196.0591,195.9094,195.9173,24871.0
2016-08-25 15:30:00,248.65,248.65,248.56,248.59,35947.0,195.9173,195.9173,195.8464,195.87,35947.0
2016-08-25 15:35:00,248.59,248.72,248.59,248.7,43619.0,195.87,195.9724,195.87,195.9567,43619.0
2016-08-25 15:40:00,248.68,248.87,248.67,248.77,42716.0,195.9409,196.0906,195.933,196.0118,42716.0
2016-08-25 15:45:00,248.77,248.77,248.66,248.74,62547.0,196.0118,196.0118,195.9251,195.9882,62547.0
2016-08-25 15:50:00,248.74,248.9,248.44,248.49,67933.0,195.9882,196.1143,195.7518,195.7912,67933.0
2016-08-25 15:55:00,248.49,248.61,248.34,248.55,97027.0,195.7912,195.8858,195.673,195.8385,97027.0
2016-08-26 09:30:00,249.0,249.72,248.62,249.62,26700.0,196.193,196.7603,195.8936,196.6816,26700.0
2016-08-26 09:35:00,249.67,249.8,249.27,249.49,17518.0,196.721,196.8234,196.4058,196.5791,17518.0
2016-08-26 09:40:00,249.6,249.6,249.04,249.06,20667.0,196.6658,196.6658,196.2246,196.2403,20667.0
2016-08-26 09:45:00,248.99,249.2,248.58,248.58,19423.0,196.1852,196.3506,195.8621,195.8621,19423.0
2016-08-26 09:50:00,248.59,248.74,248.5,248.58,26210.0,195.87,195.9882,195.7991,195.8621,26210.0
2016-08-26 09:55:00,248.6,248.6,248.21,248.35,10576.0,195.8779,195.8779,195.5706,195.6809,10576.0
2016-08-26 10:00:00,248.28,248.34,247.74,248.18,26940.0,195.6257,195.673,195.2003,195.5469,26940.0
2016-08-26 10:05:00,248.39,248.39,247.85,247.97,11920.0,195.7124,195.7124,195.2869,195.3815,11920.0
2016-08-26 10:10:00,247.99,248.0,247.74,247.89,27500.0,195.3972,195.4051,195.2003,195.3184,27500.0
2016-08-26 10:15:00,247.92,248.0,247.8,247.82,45499.0,195.3421,195.4051,195.2475,195.2633,45499.0
2016-08-26 10:20:00,247.81,248.0,247.76,247.88,26512.0,195.2554,195.4051,195.216,195.3106,26512.0
2016-08-26 10:25:00,247.91,248.0,247.81,247.91,14477.0,195.3342,195.4051,195.2554,195.3342,14477.0
2016-08-26 10:30:00,247.91,248.0,247.62,247.63,40754.0,195.3342,195.4051,195.1057,195.1136,40754.0
2016-08-26 10:35:00,247.59,247.8,247.59,247.8,14926.0,195.0821,195.2475,195.0821,195.2475,14926.0
2016-08-26 10:40:00,247.75,247.81,247.34,247.37,32451.0,195.2081,195.2554,194.8851,194.9087,32451.0
2016-08-26 10:45:00,247.36,247.52,247.24,247.5,13037.0,194.9008,195.0269,194.8063,195.0112,13037.0
2016-08-26 10:50:00,247.5,247.59,247.25,247.27,28806.0,195.0112,195.0821,194.8142,194.8299,28806.0
2016-08-26 10:55:00,247.27,247.29,247.02,247.04,26515.0,194.8299,194.8457,194.633,194.6487,26515.0
2016-08-26 11:00:00,247.02,247.04,246.43,246.48,27278.0,194.633,194.6487,194.1681,194.2075,27278.0
2016-08-26 11:05:00,246.43,246.56,246.34,246.4,25718.0,194.1681,194.2705,194.0972,194.1444,25718.0
2016-08-26 11:10:00,246.49,246.5,246.19,246.36,36913.0,194.2154,194.2232,193.979,194.1129,36913.0
2016-08-26 11:15:00,246.42,246.52,246.28,246.47,23534.0,194.1602,194.239,194.0499,194.1996,23534.0
2016-08-26 11:20:00,246.47,246.65,246.43,246.59,29668.0,194.1996,194.3414,194.1681,194.2941,29668.0
2016-08-26 11:25:00,246.59,246.71,246.56,246.71,10444.0,194.2941,194.3887,194.2705,194.3887,10444.0
2016-08-26 11:30:00,246.7,246.78,246.53,246.58,12831.0,194.3808,194.4439,194.2469,194.2863,12831.0
2016-08-26 11:35:00,246.53,246.59,246.1,246.1,16113.0,194.2469,194.2941,193.9081,193.9081,16113.0
2016-08-26 11:40:00,246.13,246.13,245.6,245.7,25883.0,193.9317,193.9317,193.5141,193.5929,25883.0
2016-08-26 11:45:00,245.67,245.73,245.56,245.66,30901.0,193.5693,193.6165,193.4826,193.5614,30901.0
2016-08-26 11:50:00,245.66,245.67,244.94,245.04,46388.0,193.5614,193.5693,192.9941,193.0729,46388.0
2016-08-26 11:55:00,245.08,245.31,245.05,245.25,32343.0,193.1044,193.2856,193.0807,193.2383,32343.0
2016-08-26 12:00:00,245.3,245.35,245.06,245.25,25483.0,193.2777,193.3171,193.0886,193.2383,25483.0
2016-08-26 12:05:00,245.32,245.37,244.81,244.86,28920.0,193.2935,193.3329,192.8916,192.931,28920.0
2016-08-26 12:10:00,244.87,244.87,244.5,244.82,24368.0,192.9389,192.9389,192.6474,192.8995,24368.0
2016-08-26 12:15:00,244.81,244.87,244.33,244.5,34378.0,192.8916,192.9389,192.5134,192.6474,34378.0
2016-08-26 12:20:00,244.5,244.97,244.49,244.82,27691.0,192.6474,193.0177,192.6395,192.8995,27691.0
2016-08-26 12:25:00,244.86,245.15,244.83,245.11,19066.0,192.931,193.1595,192.9074,193.128,19066.0
2016-08-26 12:30:00,245.04,245.14,244.9,245.07,14083.0,193.0729,193.1517,192.9626,193.0965,14083.0
2016-08-26 12:35:00,245.07,245.25,245.02,245.12,15639.0,193.0965,193.2383,193.0571,193.1359,15639.0
2016-08-26 12:40:00,245.08,245.43,245.07,245.35,19778.0,193.1044,193.3802,193.0965,193.3171,19778.0
2016-08-26 12:45:00,245.39,245.58,245.32,245.58,13555.0,193.3486,193.4983,193.2935,193.4983,13555.0
2016-08-26 12:50:00,245.6,245.63,245.3,245.41,15274.0,193.5141,193.5377,193.2777,193.3644,15274.0
2016-08-26 12:55:00,245.4,245.75,245.34,245.66,13089.0,193.3565,193.6323,193.3092,193.5614,13089.0
2016-08-26 13:00:00,245.62,245.86,245.54,245.54,15662.0,193.5299,193.719,193.4668,193.4668,15662.0
2016-08-26 13:05:00,245.55,245.6,245.37,245.48,13839.0,193.4747,193.5141,193.3329,193.4196,13839.0
2016-08-26 13:10:00,245.48,245.62,245.31,245.31,12683.0,193.4196,193.5299,193.2856,193.2856,12683.0
2016-08-26 13:15:00,245.31,245.4,245.21,245.25,19348.0,193.2856,193.3565,193.2068,193.2383,19348.0
2016-08-26 13:20:00,245.21,245.37,245.15,245.3,13317.0,193.2068,193.3329,193.1595,193.2777,13317.0
2016-08-26 13:25:00,245.28,245.63,245.28,245.61,10663.0,193.262,193.5377,193.262,193.522,10663.0
2016-08-26 13:30:00,245.61,245.66,245.23,245.3,25501.0,193.522,193.5614,193.2226,193.2777,25501.0
2016-08-26 13:35:00,245.34,245.43,245.17,245.26,22620.0,193.3092,193.3802,193.1753,193.2462,22620.0
2016-08-26 13:40:00,245.27,245.31,244.9,244.91,26990.0,193.2541,193.2856,192.9626,192.9704,26990.0
2016-08-26 13:45:00,244.91,244.91,244.6,244.6,20074.0,192.9704,192.9704,192.7262,192.7262,20074.0
2016-08-26 13:50:00,244.58,244.68,244.48,244.55,27099.0,192.7104,192.7892,192.6316,192.6868,27099.0
2016-08-26 13:55:00,244.56,244.58,244.01,244.2,64830.0,192.6947,192.7104,192.2613,192.411,64830.0
2016-08-26 14:00:00,244.13,244.19,243.8,243.89,44704.0,192.3559,192.4031,192.0958,192.1668,44704.0
2016-08-26 14:05:00,243.89,244.39,243.89,244.29,59229.0,192.1668,192.5607,192.1668,192.4819,59229.0
2016-08-26 14:10:00,244.3,244.68,244.18,244.66,64276.0,192.4898,192.7892,192.3952,192.7735,64276.0
2016-08-26 14:15:00,244.66,244.67,244.15,244.16,21978.0,192.7735,192.7813,192.3716,192.3795,21978.0
2016-08-26 14:20:00,244.16,244.21,243.79,243.94,38319.0,192.3795,192.4189,192.088,192.2061,38319.0
2016-08-26 14:25:00,243.94,244.37,243.93,244.13,23730.0,192.2061,192.545,192.1983,192.3559,23730.0
2016-08-26 14:30:00,244.14,244.18,243.92,244.03,34471.0,192.3637,192.3952,192.1904,192.2771,34471.0
2016-08-26 14:35:00,244.03,244.09,243.92,244.09,31713.0,192.2771,192.3243,192.1904,192.3243,31713.0
2016-08-26 14:40:00,244.06,244.2,243.9,243.9,38131.0,192.3007,192.411,192.1746,192.1746,38131.0
2016-08-26 14:45:00,243.87,243.98,243.76,243.95,23292.0,192.151,192.2377,192.0643,192.214,23292.0
2016-08-26 14:50:00,243.96,244.01,243.71,243.8,36672.0,192.2219,192.2613,192.0249,192.0958,36672.0
2016-08-26 14:55:00,243.84,243.96,243.67,243.74,54300.0,192.1274,192.2219,191.9934,192.0486,54300.0
2016-08-26 15:00:00,243.74,243.98,243.65,243.7,66372.0,192.0486,192.2377,191.9776,192.017,66372.0
2016-08-26 15:05:00,243.65,244.03,243.65,243.95,55825.0,191.9776,192.2771,191.9776,192.214,55825.0
2016-08-26 15:10:00,243.96,244.23,243.9,244.17,35691.0,192.2219,192.4346,192.1746,192.3874,35691.0
2016-08-26 15:15:00,244.15,244.22,244.06,244.07,38689.0,192.3716,192.4268,192.3007,192.3086,38689.0
2016-08-26 15:20:00,244.1,244.18,243.93,244.16,34743.0,192.3322,192.3952,192.1983,192.3795,34743.0
2016-08-26 15:25:00,244.17,244.44,244.12,244.41,37664.0,192.3874,192.6001,192.348,192.5765,37664.0
2016-08-26 15:30:00,244.41,244.68,244.36,244.61,29778.0,192.5765,192.7892,192.5371,192.7341,29778.0
2016-08-26 15:35:00,244.62,244.69,244.53,244.69,47411.0,192.7419,192.7971,192.671,192.7971,47411.0
2016-08-26 15:40:00,244.72,244.72,244.36,244.44,43331.0,192.8207,192.8207,192.5371,192.6001,43331.0
2016-08-26 15:45:00,244.44,244.6,244.38,244.56,49573.0,192.6001,192.7262,192.5528,192.6947,49573.0
2016-08-26 15:50:00,244.57,244.68,244.25,244.27,50499.0,192.7025,192.7892,192.4504,192.4662,50499.0
2016-08-26 15:55:00,244.3,244.62,244.26,244.52,88963.0,192.4898,192.7419,192.4583,192.6631,88963.0
2016-08-29 09:30:00,245.0,245.56,244.66,245.19,45378.0,193.0413,193.4826,192.7735,193.1911,45378.0
2016-08-29 09:35:00,245.14,246.08,245.13,245.85,24282.0,193.1517,193.8923,193.1438,193.7111,24282.0
2016-08-29 09:40:00,245.78,246.08,245.68,245.86,18805.0,193.6559,193.8923,193.5771,193.719,18805.0
2016-08-29 09:45:00,245.96,245.98,245.66,245.66,3518.0,193.7978,193.8135,193.5614,193.5614,3518.0
2016-08-29 09:50:00,245.65,245.65,245.19,245.5,17546.0,193.5535,193.5535,193.1911,193.4353,17546.0
2016-08-29 09:55:00,245.51,245.85,245.48,245.51,5940.0,193.4432,193.7111,193.4196,193.4432,5940.0
2016-08-29 10:00:00,245.58,245.81,245.47,245.69,9809.0,193.4983,193.6796,193.4117,193.585,9809.0
2016-08-29 10:05:00,245.67,245.73,245.31,245.34,13377.0,193.5693,193.6165,193.2856,193.3092,13377.0
2016-08-29 10:10:00,245.38,245.38,245.19,245.23,5267.0,193.3408,193.3408,193.1911,193.2226,5267.0
2016-08-29 10:15:00,245.23,245.23,244.79,244.88,12215.0,193.2226,193.2226,192.8759,192.9468,12215.0
2016-08-29 10:20:00,244.84,244.9,244.63,244.87,19833.0,192.9153,192.9626,192.7498,192.9389,19833.0
2016-08-29 10:25:00,244.84,244.99,244.75,244.76,11960.0,192.9153,193.0335,192.8444,192.8522,11960.0
2016-08-29 10:30:00,244.77,245.05,244.58,244.62,13396.0,192.8601,193.0807,192.7104,192.7419,13396.0
2016-08-29 10:35:00,244.61,244.9,244.6,244.88,12585.0,192.7341,192.9626,192.7262,192.9468,12585.0
2016-08-29 10:40:00,244.88,245.06,244.65,244.74,16556.0,192.9468,193.0886,192.7656,192.8365,16556.0
2016-08-29 10:45:00,244.78,244.79,244.53,244.65,16479.0,192.868,192.8759,192.671,192.7656,16479.0
2016-08-29 10:50:00,244.65,244.84,244.56,244.69,15337.0,192.7656,192.9153,192.6947,192.7971,15337.0
2016-08-29 10:55:00,244.75,244.88,244.64,244.68,11476.0,192.8444,192.9468,192.7577,192.7892,11476.0
2016-08-29 11:00:00,244.68,244.86,244.66,244.79,15221.0,192.7892,192.931,192.7735,192.8759,15221.0
2016-08-29 11:05:00,244.83,244.88,244.72,244.75,20775.0,192.9074,192.9468,192.8207,192.8444,20775.0
2016-08-29 11:10:00,244.76,244.91,244.66,244.85,12426.0,192.8522,192.9704,192.7735,192.9232,12426.0
2016-08-29 11:15:00,244.87,244.96,244.74,244.74,15271.0,192.9389,193.0098,192.8365,192.8365,15271.0
2016-08-29 11:20:00,244.75,244.95,244.75,244.81,9000.0,192.8444,193.002,192.8444,192.8916,9000.0
2016-08-29 11:25:00,244.83,244.83,244.65,244.71,8590.0,192.9074,192.9074,192.7656,192.8128,8590.0
2016-08-29 11:30:00,244.71,244.81,244.61,244.69,13494.0,192.8128,192.8916,192.7341,192.7971,13494.0
2016-08-29 11:35:00,244.7,244.87,244.68,244.7,12719.0,192.805,192.9389,192.7892,192.805,12719.0
2016-08-29 11:40:00,244.7,244.81,244.61,244.74,6614.0,192.805,192.8916,192.7341,192.8365,6614.0
2016-08-29 11:45:00,244.7,244.88,244.7,244.81,8481.0,192.805,192.9468,192.805,192.8916,8481.0
2016-08-29 11:50:00,244.78,244.93,244.75,244.86,9450.0,192.868,192.9862,192.8444,192.931,9450.0
2016-08-29 11:55:00,244.82,244.82,244.69,244.76,19372.0,192.8995,192.8995,192.7971,192.8522,19372.0
2016-08-29 12:00:00,244.79,244.94,244.77,244.81,8260.0,192.8759,192.9941,192.8601,192.8916,8260.0
2016-08-29 12:05:00,244.78,245.05,244.77,245.05,11023.0,192.868,193.0807,192.8601,193.0807,11023.0
2016-08-29 12:10:00,245.05,245.11,244.77,244.79,13159.0,193.0807,193.128,192.8601,192.8759,13159.0
2016-08-29 12:15:00,244.82,244.82,244.62,244.65,15959.0,192.8995,192.8995,192.7419,192.7656,15959.0
2016-08-29 12:20:00,244.65,244.73,244.36,244.48,18010.0,192.7656,192.8286,192.5371,192.6316,18010.0
2016-08-29 12:25:00,244.46,244.56,244.38,244.45,9474.0,192.6159,192.6947,192.5528,192.608,9474.0
2016-08-29 12:30:00,244.38,244.55,244.38,244.51,14613.0,192.5528,192.6868,192.5528,192.6553,14613.0
2016-08-29 12:35:00,244.52,244.78,244.51,244.59,10288.0,192.6631,192.868,192.6553,192.7183,10288.0
2016-08-29 12:40:00,244.64,244.71,244.48,244.48,8913.0,192.7577,192.8128,192.6316,192.6316,8913.0
2016-08-29 12:45:00,244.51,244.75,244.51,244.68,10347.0,192.6553,192.8444,192.6553,192.7892,10347.0
2016-08-29 12:50:00,244.67,244.69,244.61,244.65,7950.0,192.7813,192.7971,192.7341,192.7656,7950.0
2016-08-29 12:55:00,244.62,244.67,244.46,244.54,10504.0,192.7419,192.7813,192.6159,192.6789,10504.0
2016-08-29 13:00:00,244.53,244.58,244.44,244.5,19775.0,192.671,192.7104,192.6001,192.6474,19775.0
2016-08-29 13:05:00,244.48,244.48,244.3,244.4,13627.0,192.6316,192.6316,192.4898,192.5686,13627.0
2016-08-29 13:10:00,244.38,244.5,244.27,244.34,10583.0,192.5528,192.6474,192.4662,192.5213,10583.0
2016-08-29 13:15:00,244.33,244.35,244.16,244.22,11558.0,192.5134,192.5292,192.3795,192.4268,11558.0
2016-08-29 13:20:00,244.17,244.29,244.16,244.23,11700.0,192.3874,192.4819,192.3795,192.4346,11700.0
2016-08-29 13:25:00,244.23,244.25,244.06,244.18,13174.0,192.4346,192.4504,192.3007,192.3952,13174.0
2016-08-29 13:30:00,244.17,244.45,244.15,244.25,10681.0,192.3874,192.608,192.3716,192.4504,10681.0
2016-08-29 13:35:00,244.23,244.38,244.15,244.17,13313.0,192.4346,192.5528,192.3716,192.3874,13313.0
2016-08-29 13:40:00,244.17,244.29,244.15,244.29,12845.0,192.3874,192.4819,192.3716,192.4819,12845.0
2016-08-29 13:45:00,244.29,244.31,244.15,244.19,16537.0,192.4819,192.4977,192.3716,192.4031,16537.0
2016-08-29 13:50:00,244.19,244.48,244.17,244.4,18322.0,192.4031,192.6316,192.3874,192.5686,18322.0
2016-08-29 13:55:00,244.4,244.48,244.33,244.41,11217.0,192.5686,192.6316,192.5134,192.5765,11217.0
2016-08-29 14:00:00,244.42,244.43,244.22,244.25,13642.0,192.5844,192.5922,192.4268,192.4504,13642.0
2016-08-29 14:05:00,244.25,244.38,244.24,244.34,18991.0,192.4504,192.5528,192.4425,192.5213,18991.0
2016-08-29 14:10:00,244.38,244.44,244.3,244.33,17239.0,192.5528,192.6001,192.4898,192.5134,17239.0
2016-08-29 14:15:00,244.32,244.4,244.23,244.32,11496.0,192.5056,192.5686,192.4346,192.5056,11496.0
2016-08-29 14:20:00,244.33,244.37,244.27,244.33,11059.0,192.5134,192.545,192.4662,192.5134,11059.0
2016-08-29 14:25:00,244.32,244.34,244.08,244.15,13633.0,192.5056,192.5213,192.3165,192.3716,13633.0
2016-08-29 14:30:00,244.16,244.36,244.16,244.36,15078.0,192.3795,192.5371,192.3795,192.5371,15078.0
2016-08-29 14:35:00,244.37,244.55,244.35,244.44,18128.0,192.545,192.6868,192.5292,192.6001,18128.0
2016-08-29 14:40:00,244.44,244.44,244.29,244.41,9337.0,192.6001,192.6001,192.4819,192.5765,9337.0
2016-08-29 14:45:00,244.4,244.46,244.26,244.29,15223.0,192.5686,192.6159,192.4583,192.4819,15223.0
2016-08-29 14:50:00,244.28,244.35,244.24,244.25,10865.0,192.474,192.5292,192.4425,192.4504,10865.0
2016-08-29 14:55:00,244.28,244.34,244.24,244.34,11485.0,192.474,192.5213,192.4425,192.5213,11485.0
2016-08-29 15:00:00,244.35,244.4,244.23,244.27,18046.0,192.5292,192.5686,192.4346,192.4662,18046.0
2016-08-29 15:05:00,244.27,244.39,244.21,244.27,17344.0,192.4662,192.5607,192.4189,192.4662,17344.0
2016-08-29 15:10:00,244.25,244.3,244.18,244.18,19153.0,192.4504,192.4898,192.3952,192.3952,19153.0
2016-08-29 15:15:00,244.15,244.28,244.15,244.26,13651.0,192.3716,192.474,192.3716,192.4583,13651.0
2016-08-29 15:20:00,244.27,244.32,244.07,244.12,20703.0,192.4662,192.5056,192.3086,192.348,20703.0
2016-08-29 15:25:00,244.12,244.17,244.04,244.09,28765.0,192.348,192.3874,192.2849,192.3243,28765.0
2016-08-29 15:30:00,244.09,244.19,244.06,244.09,19953.0,192.3243,192.4031,192.3007,192.3243,19953.0
2016-08-29 15:35:00,244.12,244.24,244.1,244.16,24148.0,192.348,192.4425,192.3322,192.3795,24148.0
2016-08-29 15:40:00,244.2,244.24,244.09,244.11,23059.0,192.411,192.4425,192.3243,192.3401,23059.0
2016-08-29 15:45:00,244.09,244.28,244.07,244.2,35248.0,192.3243,192.474,192.3086,192.411,35248.0
2016-08-29 15:50:00,244.19,244.3,244.17,244.25,45365.0,192.4031,192.4898,192.3874,192.4504,45365.0
2016-08-29 15:55:00,244.26,244.35,244.18,244.31,81931.0,192.4583,192.5292,192.3952,192.4977,81931.0
2016-08-30 09:30:00,242.65,243.31,242.15,242.15,66808.0,192.5072,193.0308,192.1105,192.1105,66808.0
2016-08-30 09:35:00,242.32,242.32,241.61,241.7,20004.0,192.2454,192.2454,191.6821,191.7535,20004.0
2016-08-30 09:40:00,241.68,242.0,241.27,241.38,32500.0,191.7376,191.9915,191.4123,191.4996,32500.0
2016-08-30 09:45:00,241.44,241.76,241.24,241.29,43862.0,191.5472,191.8011,191.3885,191.4282,43862.0
2016-08-30 09:50:00,241.36,241.43,241.06,241.31,38278.0,191.4837,191.5393,191.2457,191.4441,38278.0
2016-08-30 09:55:00,241.31,241.32,241.11,241.23,13897.0,191.4441,191.452,191.2854,191.3806,13897.0
2016-08-30 10:00:00,241.15,241.24,240.5,240.76,59580.0,191.3171,191.3885,190.8015,191.0077,59580.0
2016-08-30 10:05:00,240.74,240.93,240.69,240.74,14951.0,190.9919,191.1426,190.9522,190.9919,14951.0
2016-08-30 10:10:00,240.74,240.83,240.63,240.64,15150.0,190.9919,191.0633,190.9046,190.9125,15150.0
2016-08-30 10:15:00,240.66,240.87,240.52,240.59,31545.0,190.9284,191.095,190.8173,190.8729,31545.0
2016-08-30 10:20:00,240.58,240.63,240.51,240.57,16844.0,190.8649,190.9046,190.8094,190.857,16844.0
2016-08-30 10:25:00,240.61,240.65,240.54,240.64,14165.0,190.8887,190.9205,190.8332,190.9125,14165.0
2016-08-30 10:30:00,240.66,240.8,240.52,240.59,10778.0,190.9284,191.0395,190.8173,190.8729,10778.0
2016-08-30 10:35:00,240.61,240.77,240.57,240.69,14761.0,190.8887,191.0157,190.857,190.9522,14761.0
2016-08-30 10:40:00,240.7,240.73,240.53,240.73,11829.0,190.9601,190.9839,190.8253,190.9839,11829.0
2016-08-30 10:45:00,240.68,240.78,240.52,240.66,19269.0,190.9443,191.0236,190.8173,190.9284,19269.0
2016-08-30 10:50:00,240.66,240.8,240.62,240.68,10299.0,190.9284,191.0395,190.8967,190.9443,10299.0
2016-08-30 10:55:00,240.68,240.7,240.25,240.26,22959.0,190.9443,190.9601,190.6031,190.6111,22959.0
2016-08-30 11:00:00,240.29,240.3,240.07,240.12,30274.0,190.6349,190.6428,190.4603,190.5,30274.0
2016-08-30 11:05:00,240.13,240.59,240.13,240.34,17159.0,190.5079,190.8729,190.5079,190.6745,17159.0
2016-08-30 11:10:00,240.33,240.38,240.21,240.37,8630.0,190.6666,190.7063,190.5714,190.6983,8630.0
2016-08-30 11:15:00,240.4,240.49,240.2,240.46,10858.0,190.7221,190.7935,190.5635,190.7697,10858.0
2016-08-30 11:20:00,240.41,240.41,240.17,240.17,4895.0,190.7301,190.7301,190.5397,190.5397,4895.0
2016-08-30 11:25:00,240.2,240.27,240.11,240.24,9743.0,190.5635,190.619,190.4921,190.5952,9743.0
2016-08-30 11:30:00,240.27,240.35,240.15,240.19,5200.0,190.619,190.6825,190.5238,190.5555,5200.0
2016-08-30 11:35:00,240.23,240.36,240.21,240.3,5609.0,190.5873,190.6904,190.5714,190.6428,5609.0
2016-08-30 11:40:00,240.31,240.31,240.08,240.16,11812.0,190.6507,190.6507,190.4683,190.5317,11812.0
2016-08-30 11:45:00,240.13,240.24,240.09,240.22,9389.0,190.5079,190.5952,190.4762,190.5793,9389.0
2016-08-30 11:50:00,240.23,240.3,240.13,240.17,8528.0,190.5873,190.6428,190.5079,190.5397,8528.0
2016-08-30 11:55:00,240.16,240.24,240.14,240.2,8064.0,190.5317,190.5952,190.5159,190.5635,8064.0
2016-08-30 12:00:00,240.22,240.39,240.21,240.34,7577.0,190.5793,190.7142,190.5714,190.6745,7577.0
2016-08-30 12:05:00,240.38,240.39,240.13,240.15,9653.0,190.7063,190.7142,190.5079,190.5238,9653.0
2016-08-30 12:10:00,240.14,240.28,240.09,240.14,21438.0,190.5159,190.6269,190.4762,190.5159,21438.0
2016-08-30 12:15:00,240.13,240.2,240.07,240.15,6416.0,190.5079,190.5635,190.4603,190.5238,6416.0
2016-08-30 12:20:00,240.15,240.18,239.84,239.84,49555.0,190.5238,190.5476,190.2779,190.2779,49555.0
2016-08-30 12:25:00,239.85,239.86,239.5,239.53,26275.0,190.2858,190.2937,190.0081,190.0319,26275.0
2016-08-30 12:30:00,239.57,239.85,239.54,239.72,8780.0,190.0636,190.2858,190.0398,190.1826,8780.0
2016-08-30 12:35:00,239.7,239.91,239.7,239.84,10901.0,190.1668,190.3334,190.1668,190.2779,10901.0
2016-08-30 12:40:00,239.84,239.84,239.43,239.48,9955.0,190.2779,190.2779,189.9526,189.9922,9955.0
2016-08-30 12:45:00,239.53,239.57,239.44,239.5,21578.0,190.0319,190.0636,189.9605,190.0081,21578.0
2016-08-30 12:50:00,239.45,239.53,239.25,239.42,16647.0,189.9684,190.0319,189.8098,189.9446,16647.0
2016-08-30 12:55:00,239.4,239.5,239.31,239.45,7450.0,189.9288,190.0081,189.8574,189.9684,7450.0
2016-08-30 13:00:00,239.42,239.59,239.37,239.48,7736.0,189.9446,190.0795,189.905,189.9922,7736.0
2016-08-30 13:05:00,239.47,239.69,239.45,239.65,13253.0,189.9843,190.1588,189.9684,190.1271,13253.0
2016-08-30 13:10:00,239.64,239.78,239.59,239.77,7457.0,190.1192,190.2303,190.0795,190.2223,7457.0
2016-08-30 13:15:00,239.77,239.77,239.59,239.65,5592.0,190.2223,190.2223,190.0795,190.1271,5592.0
2016-08-30 13:20:00,239.65,239.73,239.55,239.73,46551.0,190.1271,190.1906,190.0478,190.1906,46551.0
2016-08-30 13:25:00,239.69,239.8,239.66,239.75,16484.0,190.1588,190.2461,190.135,190.2064,16484.0
2016-08-30 13:30:00,239.75,239.88,239.74,239.83,10575.0,190.2064,190.3096,190.1985,190.2699,10575.0
2016-08-30 13:35:00,239.82,239.93,239.78,239.87,12701.0,190.262,190.3493,190.2303,190.3017,12701.0
2016-08-30 13:40:00,239.81,239.86,239.77,239.79,11255.0,190.2541,190.2937,190.2223,190.2382,11255.0
2016-08-30 13:45:00,239.77,239.82,239.74,239.82,13307.0,190.2223,190.262,190.1985,190.262,13307.0
2016-08-30 13:50:00,239.81,239.82,239.73,239.8,13527.0,190.2541,190.262,190.1906,190.2461,13527.0
2016-08-30 13:55:00,239.8,239.8,239.61,239.62,15279.0,190.2461,190.2461,190.0954,190.1033,15279.0
2016-08-30 14:00:00,239.6,239.6,239.29,239.46,16370.0,190.0874,190.0874,189.8415,189.9764,16370.0
2016-08-30 14:05:00,239.52,239.55,239.39,239.43,15308.0,190.024,190.0478,189.9208,189.9526,15308.0
2016-08-30 14:10:00,239.42,239.46,239.38,239.42,16262.0,189.9446,189.9764,189.9129,189.9446,16262.0
2016-08-30 14:15:00,239.42,239.43,239.23,239.24,22153.0,189.9446,189.9526,189.7939,189.8018,22153.0
2016-08-30 14:20:00,239.26,239.5,239.26,239.44,7940.0,189.8177,190.0081,189.8177,189.9605,7940.0
2016-08-30 14:25:00,239.41,239.47,239.27,239.29,9652.0,189.9367,189.9843,189.8256,189.8415,9652.0
2016-08-30 14:30:00,239.31,239.34,239.27,239.33,20888.0,189.8574,189.8812,189.8256,189.8732,20888.0
2016-08-30 14:35:00,239.35,239.35,238.85,239.08,35425.0,189.8891,189.8891,189.4924,189.6749,35425.0
2016-08-30 14:40:00,239.02,239.3,239.02,239.3,10999.0,189.6273,189.8494,189.6273,189.8494,10999.0
2016-08-30 14:45:00,239.33,239.33,239.17,239.2,11381.0,189.8732,189.8732,189.7463,189.7701,11381.0
2016-08-30 14:50:00,239.22,239.39,239.19,239.39,13569.0,189.786,189.9208,189.7622,189.9208,13569.0
2016-08-30 14:55:00,239.39,239.42,239.36,239.37,14347.0,189.9208,189.9446,189.897,189.905,14347.0
2016-08-30 15:00:00,239.35,239.45,239.26,239.27,16833.0,189.8891,189.9684,189.8177,189.8256,16833.0
2016-08-30 15:05:00,239.23,239.28,239.16,239.25,13925.0,189.7939,189.8336,189.7384,189.8098,13925.0
2016-08-30 15:10:00,239.24,239.29,239.2,239.29,8850.0,189.8018,189.8415,189.7701,189.8415,8850.0
2016-08-30 15:15:00,239.29,239.44,239.27,239.42,13208.0,189.8415,189.9605,189.8256,189.9446,13208.0
2016-08-30 15:20:00,239.41,239.44,239.29,239.29,27307.0,189.9367,189.9605,189.8415,189.8415,27307.0
2016-08-30 15:25:00,239.32,239.4,239.3,239.33,13305.0,189.8653,189.9288,189.8494,189.8732,13305.0
2016-08-30 15:30:00,239.34,239.62,239.33,239.56,41076.0,189.8812,190.1033,189.8732,190.0557,41076.0
2016-08-30 15:35:00,239.54,239.59,239.46,239.53,27496.0,190.0398,190.0795,189.9764,190.0319,27496.0
2016-08-30 15:40:00,239.52,239.53,239.38,239.39,26561.0,190.024,190.0319,189.9129,189.9208,26561.0
2016-08-30 15:45:00,239.4,239.4,239.23,239.34,32727.0,189.9288,189.9288,189.7939,189.8812,32727.0
2016-08-30 15:50:00,239.34,239.43,239.34,239.4,38508.0,189.8812,189.9526,189.8812,189.9288,38508.0
2016-08-30 15:55:00,239.4,239.53,239.25,239.5,82342.0,189.9288,190.0319,189.8098,190.0081,82342.0
2016-08-31 09:30:00,239.0,239.63,238.77,239.36,63825.0,189.6114,190.1112,189.429,189.897,63825.0
2016-08-31 09:35:00,239.24,239.5,238.6,239.2,27959.0,189.8018,190.0081,189.2941,189.7701,27959.0
2016-08-31 09:40:00,239.16,239.25,238.75,238.94,20053.0,189.7384,189.8098,189.4131,189.5638,20053.0
2016-08-31 09:45:00,238.77,239.09,238.77,238.82,25923.0,189.429,189.6828,189.429,189.4686,25923.0
2016-08-31 09:50:00,238.82,238.96,238.62,238.93,17431.0,189.4686,189.5797,189.31,189.5559,17431.0
2016-08-31 09:55:00,238.99,239.38,238.87,239.06,23013.0,189.6035,189.9129,189.5083,189.659,23013.0
2016-08-31 10:00:00,239.03,239.38,238.95,239.12,20065.0,189.6352,189.9129,189.5718,189.7066,20065.0
2016-08-31 10:05:00,239.09,239.2,238.96,239.11,19814.0,189.6828,189.7701,189.5797,189.6987,19814.0
2016-08-31 10:10:00,239.06,239.23,238.95,239.02,26505.0,189.659,189.7939,189.5718,189.6273,26505.0
2016-08-31 10:15:00,239.04,239.26,238.87,239.17,21836.0,189.6432,189.8177,189.5083,189.7463,21836.0
2016-08-31 10:20:00,239.14,239.47,239.14,239.43,22619.0,189.7225,189.9843,189.7225,189.9526,22619.0
2016-08-31 10:25:00,239.46,239.82,239.43,239.81,30396.0,189.9764,190.262,189.9526,190.2541,30396.0
2016-08-31 10:30:00,239.77,239.96,239.59,239.83,26043.0,190.2223,190.3731,190.0795,190.2699,26043.0
2016-08-31 10:35:00,239.82,240.34,239.73,240.34,37880.0,190.262,190.6745,190.1906,190.6745,37880.0
2016-08-31 10:40:00,240.35,240.35,240.14,240.21,20968.0,190.6825,190.6825,190.5159,190.5714,20968.0
2016-08-31 10:45:00,240.16,240.38,240.09,240.09,19899.0,190.5317,190.7063,190.4762,190.4762,19899.0
2016-08-31 10:50:00,240.08,240.08,239.84,239.85,11177.0,190.4683,190.4683,190.2779,190.2858,11177.0
2016-08-31 10:55:00,239.88,239.97,239.83,239.84,11741.0,190.3096,190.381,190.2699,190.2779,11741.0
2016-08-31 11:00:00,239.81,240.18,239.79,240.18,26647.0,190.2541,190.5476,190.2382,190.5476,26647.0
2016-08-31 11:05:00,240.19,240.3,240.07,240.29,15740.0,190.5555,190.6428,190.4603,190.6349,15740.0
2016-08-31 11:10:00,240.28,240.35,240.16,240.23,25358.0,190.6269,190.6825,190.5317,190.5873,25358.0
2016-08-31 11:15:00,240.24,240.24,240.01,240.15,19897.0,190.5952,190.5952,190.4127,190.5238,19897.0
2016-08-31 11:20:00,240.14,240.23,240.06,240.2,7994.0,190.5159,190.5873,190.4524,190.5635,7994.0
2016-08-31 11:25:00,240.22,240.48,240.19,240.41,12839.0,190.5793,190.7856,190.5555,190.7301,12839.0
2016-08-31 11:30:00,240.42,240.42,240.23,240.23,14325.0,190.738,190.738,190.5873,190.5873,14325.0
2016-08-31 11:35:00,240.23,240.25,240.07,240.21,15917.0,190.5873,190.6031,190.4603,190.5714,15917.0
2016-08-31 11:40:00,240.22,240.37,240.17,240.33,10050.0,190.5793,190.6983,190.5397,190.6666,10050.0
2016-08-31 11:45:00,240.28,240.47,240.28,240.36,7316.0,190.6269,190.7777,190.6269,190.6904,7316.0
2016-08-31 11:50:00,240.32,240.46,240.32,240.43,10970.0,190.6587,190.7697,190.6587,190.7459,10970.0
2016-08-31 11:55:00,240.42,240.61,240.39,240.61,16384.0,190.738,190.8887,190.7142,190.8887,16384.0
2016-08-31 12:00:00,240.56,240.61,240.21,240.21,19485.0,190.8491,190.8887,190.5714,190.5714,19485.0
2016-08-31 12:05:00,240.21,240.41,240.1,240.38,9008.0,190.5714,190.7301,190.4841,190.7063,9008.0
2016-08-31 12:10:00,240.38,240.39,240.25,240.25,6479.0,190.7063,190.7142,190.6031,190.6031,6479.0
2016-08-31 12:15:00,240.26,240.27,240.08,240.1,10113.0,190.6111,190.619,190.4683,190.4841,10113.0
2016-08-31 12:20:00,240.07,240.2,240.05,240.17,7206.0,190.4603,190.5635,190.4445,190.5397,7206.0
2016-08-31 12:25:00,240.17,240.23,240.09,240.09,6747.0,190.5397,190.5873,190.4762,190.4762,6747.0
2016-08-31 12:30:00,240.1,240.19,240.05,240.15,9457.0,190.4841,190.5555,190.4445,190.5238,9457.0
2016-08-31 12:35:00,240.13,240.28,240.12,240.21,8500.0,190.5079,190.6269,190.5,190.5714,8500.0
2016-08-31 12:40:00,240.18,240.22,240.13,240.16,5440.0,190.5476,190.5793,190.5079,190.5317,5440.0
2016-08-31 12:45:00,240.14,240.2,240.06,240.17,9750.0,190.5159,190.5635,190.4524,190.5397,9750.0
2016-08-31 12:50:00,240.14,240.19,240.06,240.1,6548.0,190.5159,190.5555,190.4524,190.4841,6548.0
2016-08-31 12:55:00,240.09,240.12,239.98,239.99,17421.0,190.4762,190.5,190.3889,190.3969,17421.0
2016-08-31 13:00:00,239.98,240.14,239.98,240.1,12820.0,190.3889,190.5159,190.3889,190.4841,12820.0
2016-08-31 13:05:00,240.06,240.16,240.01,240.08,9591.0,190.4524,190.5317,190.4127,190.4683,9591.0
2016-08-31 13:10:00,240.07,240.25,240.05,240.2,6517.0,190.4603,190.6031,190.4445,190.5635,6517.0
2016-08-31 13:15:00,240.2,240.23,240.11,240.19,6960.0,190.5635,190.5873,190.4921,190.5555,6960.0
2016-08-31 13:20:00,240.22,240.49,240.21,240.44,13433.0,190.5793,190.7935,190.5714,190.7539,13433.0
2016-08-31 13:25:00,240.5,240.6,240.5,240.57,11700.0,190.8015,190.8808,190.8015,190.857,11700.0
2016-08-31 13:30:00,240.59,240.65,240.42,240.63,26572.0,190.8729,190.9205,190.738,190.9046,26572.0
2016-08-31 13:35:00,240.65,240.83,240.57,240.57,21823.0,190.9205,191.0633,190.857,190.857,21823.0
2016-08-31 13:40:00,240.55,240.87,240.55,240.84,11090.0,190.8411,191.095,190.8411,191.0712,11090.0
2016-08-31 13:45:00,240.87,240.95,240.67,240.77,27821.0,191.095,191.1585,190.9363,191.0157,27821.0
2016-08-31 13:50:00,240.8,240.95,240.78,240.89,14019.0,191.0395,191.1585,191.0236,191.1109,14019.0
2016-08-31 13:55:00,240.92,240.96,240.83,240.96,7956.0,191.1347,191.1664,191.0633,191.1664,7956.0
2016-08-31 14:00:00,240.92,240.98,240.78,240.91,11199.0,191.1347,191.1823,191.0236,191.1267,11199.0
2016-08-31 14:05:00,240.92,241.27,240.92,241.21,29445.0,191.1347,191.4123,191.1347,191.3647,29445.0
2016-08-31 14:10:00,241.2,241.39,241.13,241.26,20650.0,191.3568,191.5075,191.3013,191.4044,20650.0
2016-08-31 14:15:00,241.24,241.44,241.2,241.37,22806.0,191.3885,191.5472,191.3568,191.4917,22806.0
2016-08-31 14:20:00,241.4,241.61,241.37,241.61,24541.0,191.5155,191.6821,191.4917,191.6821,24541.0
2016-08-31 14:25:00,241.61,241.79,241.58,241.74,20909.0,191.6821,191.8249,191.6583,191.7852,20909.0
2016-08-31 14:30:00,241.74,241.78,241.63,241.78,16748.0,191.7852,191.817,191.698,191.817,16748.0
2016-08-31 14:35:00,241.79,241.87,241.57,241.75,31501.0,191.8249,191.8884,191.6504,191.7932,31501.0
2016-08-31 14:40:00,241.72,241.81,241.63,241.79,14928.0,191.7694,191.8408,191.698,191.8249,14928.0
2016-08-31 14:45:00,241.8,241.9,241.75,241.83,60893.0,191.8328,191.9122,191.7932,191.8566,60893.0
2016-08-31 14:50:00,241.82,242.1,241.75,242.04,36031.0,191.8487,192.0708,191.7932,192.0232,36031.0
2016-08-31 14:55:00,242.04,242.3,242.03,242.13,35108.0,192.0232,192.2295,192.0153,192.0946,35108.0
2016-08-31 15:00:00,242.14,242.42,242.1,242.4,29142.0,192.1026,192.3247,192.0708,192.3088,29142.0
2016-08-31 15:05:00,242.41,242.75,242.41,242.71,27973.0,192.3168,192.5865,192.3168,192.5548,27973.0
2016-08-31 15:10:00,242.68,242.72,242.46,242.67,34329.0,192.531,192.5627,192.3564,192.523,34329.0
2016-08-31 15:15:00,242.67,242.76,242.45,242.75,45717.0,192.523,192.5944,192.3485,192.5865,45717.0
2016-08-31 15:20:00,242.74,243.24,242.64,243.24,70677.0,192.5786,192.9753,192.4992,192.9753,70677.0
2016-08-31 15:25:00,243.26,243.62,243.18,243.51,82458.0,192.9911,193.2767,192.9277,193.1895,82458.0
2016-08-31 15:30:00,243.51,243.58,243.13,243.26,54712.0,193.1895,193.245,192.888,192.9911,54712.0
2016-08-31 15:35:00,243.23,243.36,243.0,243.04,51299.0,192.9673,193.0705,192.7848,192.8166,51299.0
2016-08-31 15:40:00,243.03,243.23,242.89,242.95,75270.0,192.8086,192.9673,192.6976,192.7452,75270.0
2016-08-31 15:45:00,242.93,243.05,242.87,242.99,83710.0,192.7293,192.8245,192.6817,192.7769,83710.0
2016-08-31 15:50:00,242.98,243.17,242.93,243.03,106005.0,192.769,192.9197,192.7293,192.8086,106005.0
2016-08-31 15:55:00,243.03,243.38,242.99,243.01,224488.0,192.8086,193.0863,192.7769,192.7928,224488.0
2016-09-01 09:30:00,243.13,243.84,243.0,243.61,32698.0,192.888,193.4513,192.7848,193.2688,32698.0
2016-09-01 09:35:00,243.57,243.58,243.06,243.09,9427.0,193.2371,193.245,192.8324,192.8562,9427.0
2016-09-01 09:40:00,243.14,243.29,243.08,243.16,12089.0,192.8959,193.0149,192.8483,192.9118,12089.0
2016-09-01 09:45:00,243.24,243.29,242.9,242.94,19068.0,192.9753,193.0149,192.7055,192.7372,19068.0
2016-09-01 09:50:00,242.93,242.93,242.15,242.52,15563.0,192.7293,192.7293,192.1105,192.404,15563.0
2016-09-01 09:55:00,242.59,243.3,242.59,243.11,46837.0,192.4596,193.0229,192.4596,192.8721,46837.0
2016-09-01 10:00:00,243.07,243.09,242.68,242.85,14254.0,192.8404,192.8562,192.531,192.6658,14254.0
2016-09-01 10:05:00,242.8,243.01,242.67,242.83,14424.0,192.6262,192.7928,192.523,192.65,14424.0
2016-09-01 10:10:00,242.97,243.05,242.64,242.89,9259.0,192.761,192.8245,192.4992,192.6976,9259.0
2016-09-01 10:15:00,242.87,242.98,242.6,242.6,5154.0,192.6817,192.769,192.4675,192.4675,5154.0
2016-09-01 10:20:00,242.54,242.64,242.39,242.59,13120.0,192.4199,192.4992,192.3009,192.4596,13120.0
2016-09-01 10:25:00,242.53,242.64,242.34,242.62,17026.0,192.412,192.4992,192.2612,192.4834,17026.0
2016-09-01 10:30:00,242.58,242.58,242.12,242.33,22770.0,192.4516,192.4516,192.0867,192.2533,22770.0
2016-09-01 10:35:00,242.33,242.47,242.28,242.28,12690.0,192.2533,192.3644,192.2136,192.2136,12690.0
2016-09-01 10:40:00,242.35,242.36,242.11,242.11,9823.0,192.2692,192.2771,192.0788,192.0788,9823.0
2016-09-01 10:45:00,242.14,242.35,242.12,242.27,17714.0,192.1026,192.2692,192.0867,192.2057,17714.0
2016-09-01 10:50:00,242.27,242.54,242.24,242.45,10850.0,192.2057,192.4199,192.1819,192.3485,10850.0
2016-09-01 10:55:00,242.43,242.44,242.11,242.22,6800.0,192.3326,192.3406,192.0788,192.166,6800.0
2016-09-01 11:00:00,242.24,242.46,242.12,242.34,14755.0,192.1819,192.3564,192.0867,192.2612,14755.0
2016-09-01 11:05:00,242.35,242.41,242.2,242.27,13353.0,192.2692,192.3168,192.1502,192.2057,13353.0
2016-09-01 11:10:00,242.29,242.44,242.21,242.27,23819.0,192.2216,192.3406,192.1581,192.2057,23819.0
2016-09-01 11:15:00,242.21,242.25,242.01,242.07,9498.0,192.1581,192.1898,191.9994,192.047,9498.0
2016-09-01 11:20:00,242.06,242.16,242.01,242.05,8157.0,192.0391,192.1184,191.9994,192.0312,8157.0
2016-09-01 11:25:00,242.05,242.07,242.0,242.06,15542.0,192.0312,192.047,191.9915,192.0391,15542.0
2016-09-01 11:30:00,242.04,242.05,241.9,242.0,19296.0,192.0232,192.0312,191.9122,191.9915,19296.0
2016-09-01 11:35:00,241.97,242.1,241.97,242.06,5950.0,191.9677,192.0708,191.9677,192.0391,5950.0
2016-09-01 11:40:00,242.05,242.11,241.99,242.07,8417.0,192.0312,192.0788,191.9836,192.047,8417.0
2016-09-01 11:45:00,242.04,242.12,242.01,242.06,7458.0,192.0232,192.0867,191.9994,192.0391,7458.0
2016-09-01 11:50:00,242.03,242.07,241.91,242.07,7051.0,192.0153,192.047,191.9201,192.047,7051.0
2016-09-01 11:55:00,242.05,242.12,242.03,242.04,8508.0,192.0312,192.0867,192.0153,192.0232,8508.0
2016-09-01 12:00:00,242.09,242.25,242.09,242.24,15779.0,192.0629,192.1898,192.0629,192.1819,15779.0
2016-09-01 12:05:00,242.25,242.48,242.23,242.48,19288.0,192.1898,192.3723,192.174,192.3723,19288.0
2016-09-01 12:10:00,242.46,242.66,242.39,242.63,12776.0,192.3564,192.5151,192.3009,192.4913,12776.0
2016-09-01 12:15:00,242.68,242.94,242.64,242.89,10059.0,192.531,192.7372,192.4992,192.6976,10059.0
2016-09-01 12:20:00,242.85,243.22,242.84,243.2,7763.0,192.6658,192.9594,192.6579,192.9435,7763.0
2016-09-01 12:25:00,243.23,243.23,243.06,243.13,5805.0,192.9673,192.9673,192.8324,192.888,5805.0
2016-09-01 12:30:00,243.11,243.24,243.03,243.24,4134.0,192.8721,192.9753,192.8086,192.9753,4134.0
2016-09-01 12:35:00,243.18,243.21,243.11,243.19,4413.0,192.9277,192.9515,192.8721,192.9356,4413.0
2016-09-01 12:40:00,243.2,243.2,242.98,243.06,6277.0,192.9435,192.9435,192.769,192.8324,6277.0
2016-09-01 12:45:00,243.1,243.11,243.0,243.02,6700.0,192.8642,192.8721,192.7848,192.8007,6700.0
2016-09-01 12:50:00,243.02,243.18,243.02,243.15,6017.0,192.8007,192.9277,192.8007,192.9039,6017.0
2016-09-01 12:55:00,243.11,243.14,242.98,243.02,5368.0,192.8721,192.8959,192.769,192.8007,5368.0
2016-09-01 13:00:00,243.02,243.17,242.96,243.17,5623.0,192.8007,192.9197,192.7531,192.9197,5623.0
2016-09-01 13:05:00,243.19,243.19,243.13,243.14,4640.0,192.9356,192.9356,192.888,192.8959,4640.0
2016-09-01 13:10:00,243.14,243.15,243.05,243.06,4772.0,192.8959,192.9039,192.8245,192.8324,4772.0
2016-09-01 13:15:00,243.07,243.12,243.05,243.06,4630.0,192.8404,192.8801,192.8245,192.8324,4630.0
2016-09-01 13:20:00,243.1,243.14,243.03,243.05,6830.0,192.8642,192.8959,192.8086,192.8245,6830.0
2016-09-01 13:25:00,243.05,243.07,242.98,243.05,8743.0,192.8245,192.8404,192.769,192.8245,8743.0
2016-09-01 13:30:00,243.07,243.12,243.05,243.11,4102.0,192.8404,192.8801,192.8245,192.8721,4102.0
2016-09-01 13:35:00,243.06,243.17,243.03,243.05,5600.0,192.8324,192.9197,192.8086,192.8245,5600.0
2016-09-01 13:40:00,243.05,243.14,243.02,243.05,5600.0,192.8245,192.8959,192.8007,192.8245,5600.0
2016-09-01 13:45:00,243.06,243.19,243.04,243.17,4913.0,192.8324,192.9356,192.8166,192.9197,4913.0
2016-09-01 13:50:00,243.18,243.2,243.04,243.06,4311.0,192.9277,192.9435,192.8166,192.8324,4311.0
2016-09-01 13:55:00,243.06,243.08,242.91,242.96,8542.0,192.8324,192.8483,192.7134,192.7531,8542.0
2016-09-01 14:00:00,242.91,242.94,242.57,242.68,20731.0,192.7134,192.7372,192.4437,192.531,20731.0
2016-09-01 14:05:00,242.68,242.75,242.64,242.7,7922.0,192.531,192.5865,192.4992,192.5468,7922.0
2016-09-01 14:10:00,242.68,242.99,242.67,242.92,9037.0,192.531,192.7769,192.523,192.7214,9037.0
2016-09-01 14:15:00,242.99,243.0,242.86,242.97,12702.0,192.7769,192.7848,192.6738,192.761,12702.0
2016-09-01 14:20:00,242.98,242.98,242.87,242.87,6783.0,192.769,192.769,192.6817,192.6817,6783.0
2016-09-01 14:25:00,242.87,243.08,242.86,243.08,4328.0,192.6817,192.8483,192.6738,192.8483,4328.0
2016-09-01 14:30:00,243.04,243.1,243.0,243.09,9149.0,192.8166,192.8642,192.7848,192.8562,9149.0
2016-09-01 14:35:00,243.1,243.21,243.07,243.21,12293.0,192.8642,192.9515,192.8404,192.9515,12293.0
2016-09-01 14:40:00,243.21,243.27,243.18,243.23,6705.0,192.9515,192.9991,192.9277,192.9673,6705.0
2016-09-01 14:45:00,243.24,243.35,243.19,243.25,11662.0,192.9753,193.0625,192.9356,192.9832,11662.0
2016-09-01 14:50:00,243.22,243.34,243.21,243.25,5217.0,192.9594,193.0546,192.9515,192.9832,5217.0
2016-09-01 14:55:00,243.26,243.27,243.17,243.24,6372.0,192.9911,192.9991,192.9197,192.9753,6372.0
2016-09-01 15:00:00,243.24,243.28,243.17,243.19,11784.0,192.9753,193.007,192.9197,192.9356,11784.0
2016-09-01 15:05:00,243.17,243.27,243.13,243.25,13724.0,192.9197,192.9991,192.888,192.9832,13724.0
2016-09-01 15:10:00,243.24,243.27,243.19,243.26,9596.0,192.9753,192.9991,192.9356,192.9911,9596.0
2016-09-01 15:15:00,243.25,243.35,243.23,243.26,12587.0,192.9832,193.0625,192.9673,192.9911,12587.0
2016-09-01 15:20:00,243.28,243.64,243.28,243.52,11274.0,193.007,193.2926,193.007,193.1974,11274.0
2016-09-01 15:25:00,243.56,243.56,243.41,243.51,11249.0,193.2291,193.2291,193.1101,193.1895,11249.0
2016-09-01 15:30:00,243.47,243.56,243.39,243.48,15715.0,193.1577,193.2291,193.0943,193.1657,15715.0
2016-09-01 15:35:00,243.49,243.59,243.37,243.49,25926.0,193.1736,193.2529,193.0784,193.1736,25926.0
2016-09-01 15:40:00,243.54,243.6,243.43,243.49,22674.0,193.2133,193.2609,193.126,193.1736,22674.0
2016-09-01 15:45:00,243.49,243.56,243.42,243.44,21888.0,193.1736,193.2291,193.1181,193.1339,21888.0
2016-09-01 15:50:00,243.47,243.7,243.44,243.64,54172.0,193.1577,193.3402,193.1339,193.2926,54172.0
2016-09-01 15:55:00,243.63,243.64,243.46,243.61,89973.0,193.2847,193.2926,193.1498,193.2688,89973.0
2016-09-02 09:30:00,244.0,244.79,243.75,244.71,29265.0,193.5782,194.205,193.3799,194.1415,29265.0
2016-09-02 09:35:00,244.63,244.99,244.6,244.87,25937.0,194.078,194.3636,194.0542,194.2684,25937.0
2016-09-02 09:40:00,244.9,245.0,244.64,244.65,17399.0,194.2922,194.3716,194.0859,194.0939,17399.0
2016-09-02 09:45:00,244.76,244.92,244.52,244.55,10906.0,194.1811,194.3081,193.9907,194.0145,10906.0
2016-09-02 09:50:00,244.51,244.69,244.27,244.59,13261.0,193.9828,194.1256,193.7924,194.0463,13261.0
2016-09-02 09:55:00,244.68,244.76,244.46,244.66,16293.0,194.1177,194.1811,193.9431,194.1018,16293.0
2016-09-02 10:00:00,244.68,244.68,244.4,244.48,19611.0,194.1177,194.1177,193.8955,193.959,19611.0
2016-09-02 10:05:00,244.37,244.45,244.18,244.18,26443.0,193.8717,193.9352,193.721,193.721,26443.0
2016-09-02 10:10:00,244.23,244.27,243.96,244.15,26949.0,193.7607,193.7924,193.5465,193.6972,26949.0
2016-09-02 10:15:00,244.1,244.4,244.08,244.37,7531.0,193.6575,193.8955,193.6417,193.8717,7531.0
2016-09-02 10:20:00,244.35,244.57,244.29,244.39,9526.0,193.8559,194.0304,193.8083,193.8876,9526.0
2016-09-02 10:25:00,244.38,244.4,244.06,244.17,10070.0,193.8797,193.8955,193.6258,193.7131,10070.0
2016-09-02 10:30:00,244.21,244.36,243.98,244.02,15487.0,193.7448,193.8638,193.5623,193.5941,15487.0
2016-09-02 10:35:00,244.02,244.23,244.01,244.01,4818.0,193.5941,193.7607,193.5861,193.5861,4818.0
2016-09-02 10:40:00,244.06,244.06,243.56,243.57,15875.0,193.6258,193.6258,193.2291,193.2371,15875.0
2016-09-02 10:45:00,243.56,243.65,243.51,243.57,22821.0,193.2291,193.3005,193.1895,193.2371,22821.0
2016-09-02 10:50:00,243.55,243.58,243.43,243.47,10353.0,193.2212,193.245,193.126,193.1577,10353.0
2016-09-02 10:55:00,243.46,243.47,243.03,243.09,34730.0,193.1498,193.1577,192.8086,192.8562,34730.0
2016-09-02 11:00:00,243.15,243.22,243.01,243.17,19903.0,192.9039,192.9594,192.7928,192.9197,19903.0
2016-09-02 11:05:00,243.2,243.5,243.18,243.34,16265.0,192.9435,193.1815,192.9277,193.0546,16265.0
2016-09-02 11:10:00,243.35,243.4,243.03,243.03,21026.0,193.0625,193.1022,192.8086,192.8086,21026.0
2016-09-02 11:15:00,243.07,243.15,243.06,243.15,6883.0,192.8404,192.9039,192.8324,192.9039,6883.0
2016-09-02 11:20:00,243.19,243.2,243.0,243.2,13544.0,192.9356,192.9435,192.7848,192.9435,13544.0
2016-09-02 11:25:00,243.19,243.23,243.08,243.1,9046.0,192.9356,192.9673,192.8483,192.8642,9046.0
2016-09-02 11:30:00,243.11,243.55,243.11,243.45,21231.0,192.8721,193.2212,192.8721,193.1419,21231.0
2016-09-02 11:35:00,243.47,243.53,243.36,243.4,13187.0,193.1577,193.2053,193.0705,193.1022,13187.0
2016-09-02 11:40:00,243.47,243.47,243.25,243.27,7554.0,193.1577,193.1577,192.9832,192.9991,7554.0
2016-09-02 11:45:00,243.24,243.24,243.01,243.01,10861.0,192.9753,192.9753,192.7928,192.7928,10861.0
2016-09-02 11:50:00,243.03,243.22,243.01,243.2,9345.0,192.8086,192.9594,192.7928,192.9435,9345.0
2016-09-02 11:55:00,243.2,243.23,243.18,243.21,3910.0,192.9435,192.9673,192.9277,192.9515,3910.0
2016-09-02 12:00:00,243.21,243.24,243.09,243.09,13274.0,192.9515,192.9753,192.8562,192.8562,13274.0
2016-09-02 12:05:00,243.08,243.2,243.07,243.15,10657.0,192.8483,192.9435,192.8404,192.9039,10657.0
2016-09-02 12:10:00,243.13,243.14,242.96,243.01,18973.0,192.888,192.8959,192.7531,192.7928,18973.0
2016-09-02 12:15:00,242.98,242.98,242.66,242.66,12313.0,192.769,192.769,192.5151,192.5151,12313.0
2016-09-02 12:20:00,242.7,242.92,242.7,242.92,15455.0,192.5468,192.7214,192.5468,192.7214,15455.0
2016-09-02 12:25:00,242.92,243.06,242.91,243.0,17027.0,192.7214,192.8324,192.7134,192.7848,17027.0
2016-09-02 12:30:00,242.96,243.01,242.84,242.84,8370.0,192.7531,192.7928,192.6579,192.6579,8370.0
2016-09-02 12:35:00,242.84,243.09,242.84,243.05,9690.0,192.6579,192.8562,192.6579,192.8245,9690.0
2016-09-02 12:40:00,243.04,243.08,242.9,242.91,11115.0,192.8166,192.8483,192.7055,192.7134,11115.0
2016-09-02 12:45:00,242.91,242.95,242.8,242.93,7534.0,192.7134,192.7452,192.6262,192.7293,7534.0
2016-09-02 12:50:00,242.97,243.01,242.92,243.0,6902.0,192.761,192.7928,192.7214,192.7848,6902.0
2016-09-02 12:55:00,243.01,243.03,242.87,242.96,8448.0,192.7928,192.8086,192.6817,192.7531,8448.0
2016-09-02 13:00:00,242.96,242.99,242.84,242.94,9694.0,192.7531,192.7769,192.6579,192.7372,9694.0
2016-09-02 13:05:00,242.93,242.93,242.78,242.78,7064.0,192.7293,192.7293,192.6103,192.6103,7064.0
2016-09-02 13:10:00,242.78,242.87,242.75,242.8,9826.0,192.6103,192.6817,192.5865,192.6262,9826.0
2016-09-02 13:15:00,242.84,242.89,242.81,242.84,11828.0,192.6579,192.6976,192.6341,192.6579,11828.0
2016-09-02 13:20:00,242.84,242.88,242.75,242.8,10566.0,192.6579,192.6896,192.5865,192.6262,10566.0
2016-09-02 13:25:00,242.81,242.81,242.68,242.7,8934.0,192.6341,192.6341,192.531,192.5468,8934.0
2016-09-02 13:30:00,242.7,242.74,242.6,242.6,8461.0,192.5468,192.5786,192.4675,192.4675,8461.0
2016-09-02 13:35:00,242.6,242.65,242.53,242.61,6801.0,192.4675,192.5072,192.412,192.4754,6801.0
2016-09-02 13:40:00,242.62,242.66,242.51,242.52,72509.0,192.4834,192.5151,192.3961,192.404,72509.0
2016-09-02 13:45:00,242.52,242.63,242.52,242.57,30533.0,192.404,192.4913,192.404,192.4437,30533.0
2016-09-02 13:50:00,242.56,242.56,242.42,242.47,9209.0,192.4358,192.4358,192.3247,192.3644,9209.0
2016-09-02 13:55:00,242.44,242.46,242.33,242.37,6373.0,192.3406,192.3564,192.2533,192.285,6373.0
2016-09-02 14:00:00,242.33,242.35,242.26,242.26,6435.0,192.2533,192.2692,192.1978,192.1978,6435.0
2016-09-02 14:05:00,242.26,242.51,242.26,242.48,9254.0,192.1978,192.3961,192.1978,192.3723,9254.0
2016-09-02 14:10:00,242.43,242.51,242.36,242.43,6347.0,192.3326,192.3961,192.2771,192.3326,6347.0
2016-09-02 14:15:00,242.42,242.47,242.39,242.44,9093.0,192.3247,192.3644,192.3009,192.3406,9093.0
2016-09-02 14:20:00,242.43,242.51,242.35,242.39,13564.0,192.3326,192.3961,192.2692,192.3009,13564.0
2016-09-02 14:25:00,242.4,242.61,242.4,242.5,12602.0,192.3088,192.4754,192.3088,192.3882,12602.0
2016-09-02 14:30:00,242.5,242.64,242.49,242.52,5281.0,192.3882,192.4992,192.3802,192.404,5281.0
2016-09-02 14:35:00,242.51,242.69,242.42,242.65,10439.0,192.3961,192.5389,192.3247,192.5072,10439.0
2016-09-02 14:40:00,242.64,242.76,242.63,242.7,9032.0,192.4992,192.5944,192.4913,192.5468,9032.0
2016-09-02 14:45:00,242.72,242.77,242.65,242.76,11630.0,192.5627,192.6024,192.5072,192.5944,11630.0
2016-09-02 14:50:00,242.72,242.88,242.72,242.83,8147.0,192.5627,192.6896,192.5627,192.65,8147.0
2016-09-02 14:55:00,242.85,242.99,242.82,242.99,9482.0,192.6658,192.7769,192.642,192.7769,9482.0
2016-09-02 15:00:00,242.94,243.0,242.88,242.93,12988.0,192.7372,192.7848,192.6896,192.7293,12988.0
2016-09-02 15:05:00,242.97,243.05,242.92,242.93,12647.0,192.761,192.8245,192.7214,192.7293,12647.0
2016-09-02 15:10:00,242.94,243.02,242.91,243.0,12906.0,192.7372,192.8007,192.7134,192.7848,12906.0
2016-09-02 15:15:00,243.0,243.1,242.94,243.07,14370.0,192.7848,192.8642,192.7372,192.8404,14370.0
2016-09-02 15:20:00,243.09,243.11,242.93,243.0,17957.0,192.8562,192.8721,192.7293,192.7848,17957.0
2016-09-02 15:25:00,243.0,243.06,242.96,243.03,11026.0,192.7848,192.8324,192.7531,192.8086,11026.0
2016-09-02 15:30:00,243.0,243.1,242.98,243.03,19252.0,192.7848,192.8642,192.769,192.8086,19252.0
2016-09-02 15:35:00,243.05,243.1,243.03,243.09,23523.0,192.8245,192.8642,192.8086,192.8562,23523.0
2016-09-02 15:40:00,243.1,243.25,243.09,243.19,22632.0,192.8642,192.9832,192.8562,192.9356,22632.0
2016-09-02 15:45:00,243.2,243.25,243.07,243.09,22041.0,192.9435,192.9832,192.8404,192.8562,22041.0
2016-09-02 15:50:00,243.08,243.2,243.06,243.18,27907.0,192.8483,192.9435,192.8324,192.9277,27907.0
2016-09-02 15:55:00,243.18,243.36,243.15,243.22,54513.0,192.9277,193.0705,192.9039,192.9594,54513.0
2016-09-06 09:30:00,244.24,244.49,243.75,244.2,44689.0,193.7686,193.9669,193.3799,193.7369,44689.0
2016-09-06 09:35:00,243.92,244.2,243.71,243.79,30417.0,193.5147,193.7369,193.3481,193.4116,30417.0
2016-09-06 09:40:00,243.8,243.92,243.44,243.51,10490.0,193.4195,193.5147,193.1339,193.1895,10490.0
2016-09-06 09:45:00,243.55,243.7,243.51,243.57,8675.0,193.2212,193.3402,193.1895,193.2371,8675.0
2016-09-06 09:50:00,243.53,243.53,242.71,242.72,19380.0,193.2053,193.2053,192.5548,192.5627,19380.0
2016-09-06 09:55:00,242.78,242.84,242.5,242.55,20901.0,192.6103,192.6579,192.3882,192.4278,20901.0
2016-09-06 10:00:00,242.54,242.8,242.45,242.8,39420.0,192.4199,192.6262,192.3485,192.6262,39420.0
2016-09-06 10:05:00,242.83,242.99,242.52,242.87,22247.0,192.65,192.7769,192.404,192.6817,22247.0
2016-09-06 10:10:00,242.87,243.09,242.66,242.72,16643.0,192.6817,192.8562,192.5151,192.5627,16643.0
2016-09-06 10:15:00,242.68,242.96,242.66,242.7,16495.0,192.531,192.7531,192.5151,192.5468,16495.0
2016-09-06 10:20:00,242.69,242.88,242.69,242.84,21842.0,192.5389,192.6896,192.5389,192.6579,21842.0
2016-09-06 10:25:00,242.84,243.25,242.81,243.19,26438.0,192.6579,192.9832,192.6341,192.9356,26438.0
2016-09-06 10:30:00,243.21,243.44,243.2,243.44,9714.0,192.9515,193.1339,192.9435,193.1339,9714.0
2016-09-06 10:35:00,243.44,243.61,243.41,243.5,9488.0,193.1339,193.2688,193.1101,193.1815,9488.0
2016-09-06 10:40:00,243.5,243.53,243.33,243.5,7462.0,193.1815,193.2053,193.0467,193.1815,7462.0
2016-09-06 10:45:00,243.49,243.57,243.26,243.33,7950.0,193.1736,193.2371,192.9911,193.0467,7950.0
2016-09-06 10:50:00,243.29,243.46,243.29,243.39,7919.0,193.0149,193.1498,193.0149,193.0943,7919.0
2016-09-06 10:55:00,243.39,243.41,243.2,243.27,9281.0,193.0943,193.1101,192.9435,192.9991,9281.0
2016-09-06 11:00:00,243.27,243.48,243.2,243.36,8581.0,192.9991,193.1657,192.9435,193.0705,8581.0
2016-09-06 11:05:00,243.41,243.41,243.2,243.31,6990.0,193.1101,193.1101,192.9435,193.0308,6990.0
2016-09-06 11:10:00,243.29,243.51,243.25,243.48,6158.0,193.0149,193.1895,192.9832,193.1657,6158.0
2016-09-06 11:15:00,243.45,243.73,243.44,243.68,16757.0,193.1419,193.364,193.1339,193.3243,16757.0
2016-09-06 11:20:00,243.69,243.74,243.63,243.73,13772.0,193.3323,193.3719,193.2847,193.364,13772.0
2016-09-06 11:25:00,243.71,243.73,243.43,243.57,9155.0,193.3481,193.364,193.126,193.2371,9155.0
2016-09-06 11:30:00,243.51,243.66,243.48,243.64,7215.0,193.1895,193.3085,193.1657,193.2926,7215.0
2016-09-06 11:35:00,243.67,243.68,243.59,243.6,5365.0,193.3164,193.3243,193.2529,193.2609,5365.0
2016-09-06 11:40:00,243.62,243.7,243.61,243.61,6930.0,193.2767,193.3402,193.2688,193.2688,6930.0
2016-09-06 11:45:00,243.64,243.92,243.64,243.83,7368.0,193.2926,193.5147,193.2926,193.4433,7368.0
2016-09-06 11:50:00,243.82,243.85,243.64,243.7,10459.0,193.4354,193.4592,193.2926,193.3402,10459.0
2016-09-06 11:55:00,243.72,243.72,243.47,243.72,7936.0,193.3561,193.3561,193.1577,193.3561,7936.0
2016-09-06 12:00:00,243.64,243.71,243.5,243.54,9619.0,193.2926,193.3481,193.1815,193.2133,9619.0
2016-09-06 12:05:00,243.47,243.54,243.3,243.33,8096.0,193.1577,193.2133,193.0229,193.0467,8096.0
2016-09-06 12:10:00,243.35,243.44,243.28,243.33,10158.0,193.0625,193.1339,193.007,193.0467,10158.0
2016-09-06 12:15:00,243.29,243.31,243.24,243.24,6690.0,193.0149,193.0308,192.9753,192.9753,6690.0
2016-09-06 12:20:00,243.24,243.24,243.11,243.13,5442.0,192.9753,192.9753,192.8721,192.888,5442.0
2016-09-06 12:25:00,243.14,243.28,243.11,243.28,5541.0,192.8959,193.007,192.8721,193.007,5541.0
2016-09-06 12:30:00,243.28,243.35,243.21,243.35,34088.0,193.007,193.0625,192.9515,193.0625,34088.0
2016-09-06 12:35:00,243.32,243.32,243.02,243.11,19000.0,193.0387,193.0387,192.8007,192.8721,19000.0
2016-09-06 12:40:00,243.12,243.27,243.06,243.2,5853.0,192.8801,192.9991,192.8324,192.9435,5853.0
2016-09-06 12:45:00,243.17,243.17,243.04,243.12,6750.0,192.9197,192.9197,192.8166,192.8801,6750.0
2016-09-06 12:50:00,243.11,243.11,242.75,242.75,13278.0,192.8721,192.8721,192.5865,192.5865,13278.0
2016-09-06 12:55:00,242.76,242.81,242.68,242.74,14328.0,192.5944,192.6341,192.531,192.5786,14328.0
2016-09-06 13:00:00,242.76,242.84,242.68,242.8,9392.0,192.5944,192.6579,192.531,192.6262,9392.0
2016-09-06 13:05:00,242.77,242.77,242.58,242.61,11689.0,192.6024,192.6024,192.4516,192.4754,11689.0
2016-09-06 13:10:00,242.63,242.66,242.56,242.65,6420.0,192.4913,192.5151,192.4358,192.5072,6420.0
2016-09-06 13:15:00,242.61,242.83,242.61,242.79,9098.0,192.4754,192.65,192.4754,192.6182,9098.0
2016-09-06 13:20:00,242.77,242.78,242.51,242.51,9218.0,192.6024,192.6103,192.3961,192.3961,9218.0
2016-09-06 13:25:00,242.5,242.61,242.45,242.52,9376.0,192.3882,192.4754,192.3485,192.404,9376.0
2016-09-06 13:30:00,242.55,242.65,242.54,242.63,8988.0,192.4278,192.5072,192.4199,192.4913,8988.0
2016-09-06 13:35:00,242.6,242.67,242.53,242.65,7310.0,192.4675,192.523,192.412,192.5072,7310.0
2016-09-06 13:40:00,242.67,242.81,242.62,242.75,12698.0,192.523,192.6341,192.4834,192.5865,12698.0
2016-09-06 13:45:00,242.72,242.74,242.62,242.67,10067.0,192.5627,192.5786,192.4834,192.523,10067.0
2016-09-06 13:50:00,242.68,242.69,242.53,242.53,9786.0,192.531,192.5389,192.412,192.412,9786.0
2016-09-06 13:55:00,242.55,242.65,242.52,242.6,8577.0,192.4278,192.5072,192.404,192.4675,8577.0
2016-09-06 14:00:00,242.62,242.66,242.52,242.52,6323.0,192.4834,192.5151,192.404,192.404,6323.0
2016-09-06 14:05:00,242.51,242.56,242.38,242.45,8722.0,192.3961,192.4358,192.293,192.3485,8722.0
2016-09-06 14:10:00,242.42,242.56,242.42,242.52,8961.0,192.3247,192.4358,192.3247,192.404,8961.0
2016-09-06 14:15:00,242.5,242.54,242.4,242.53,16596.0,192.3882,192.4199,192.3088,192.412,16596.0
2016-09-06 14:20:00,242.51,242.51,242.35,242.35,12801.0,192.3961,192.3961,192.2692,192.2692,12801.0
2016-09-06 14:25:00,242.36,242.42,242.26,242.26,9763.0,192.2771,192.3247,192.1978,192.1978,9763.0
2016-09-06 14:30:00,242.3,242.6,242.3,242.57,24016.0,192.2295,192.4675,192.2295,192.4437,24016.0
2016-09-06 14:35:00,242.55,242.59,242.53,242.59,11402.0,192.4278,192.4596,192.412,192.4596,11402.0
2016-09-06 14:40:00,242.56,242.73,242.54,242.54,13515.0,192.4358,192.5706,192.4199,192.4199,13515.0
2016-09-06 14:45:00,242.57,242.6,242.43,242.49,25398.0,192.4437,192.4675,192.3326,192.3802,25398.0
2016-09-06 14:50:00,242.5,242.62,242.38,242.53,12192.0,192.3882,192.4834,192.293,192.412,12192.0
2016-09-06 14:55:00,242.57,242.68,242.57,242.67,9945.0,192.4437,192.531,192.4437,192.523,9945.0
2016-09-06 15:00:00,242.68,242.69,242.51,242.61,11173.0,192.531,192.5389,192.3961,192.4754,11173.0
2016-09-06 15:05:00,242.62,242.68,242.52,242.6,9536.0,192.4834,192.531,192.404,192.4675,9536.0
2016-09-06 15:10:00,242.61,242.65,242.55,242.6,11322.0,192.4754,192.5072,192.4278,192.4675,11322.0
2016-09-06 15:15:00,242.61,242.73,242.61,242.62,8845.0,192.4754,192.5706,192.4754,192.4834,8845.0
2016-09-06 15:20:00,242.61,242.64,242.48,242.56,11659.0,192.4754,192.4992,192.3723,192.4358,11659.0
2016-09-06 15:25:00,242.56,242.69,242.51,242.65,10180.0,192.4358,192.5389,192.3961,192.5072,10180.0
2016-09-06 15:30:00,242.67,242.71,242.6,242.6,11399.0,192.523,192.5548,192.4675,192.4675,11399.0
2016-09-06 15:35:00,242.61,242.76,242.59,242.74,22364.0,192.4754,192.5944,192.4596,192.5786,22364.0
2016-09-06 15:40:00,242.76,242.97,242.71,242.94,24553.0,192.5944,192.761,192.5548,192.7372,24553.0
2016-09-06 15:45:00,242.94,243.0,242.91,242.91,25821.0,192.7372,192.7848,192.7134,192.7134,25821.0
2016-09-06 15:50:00,242.93,242.99,242.85,242.88,31485.0,192.7293,192.7769,192.6658,192.6896,31485.0
2016-09-06 15:55:00,242.9,243.1,242.86,243.1,70921.0,192.7055,192.8642,192.6738,192.8642,70921.0
2016-09-07 09:30:00,242.16,243.0,241.91,241.91,21364.0,192.1184,192.7848,191.9201,191.9201,21364.0
2016-09-07 09:35:00,242.07,242.68,242.0,242.67,11380.0,192.047,192.531,191.9915,192.523,11380.0
2016-09-07 09:40:00,242.67,242.72,242.41,242.54,6221.0,192.523,192.5627,192.3168,192.4199,6221.0
2016-09-07 09:45:00,242.58,242.6,242.33,242.37,9628.0,192.4516,192.4675,192.2533,192.285,9628.0
2016-09-07 09:50:00,242.32,242.49,242.09,242.43,18054.0,192.2454,192.3802,192.0629,192.3326,18054.0
2016-09-07 09:55:00,242.37,242.68,242.37,242.61,10346.0,192.285,192.531,192.285,192.4754,10346.0
2016-09-07 10:00:00,242.59,242.59,242.34,242.45,12415.0,192.4596,192.4596,192.2612,192.3485,12415.0
2016-09-07 10:05:00,242.43,242.59,242.35,242.48,13305.0,192.3326,192.4596,192.2692,192.3723,13305.0
2016-09-07 10:10:00,242.46,242.52,242.32,242.38,15844.0,192.3564,192.404,192.2454,192.293,15844.0
2016-09-07 10:15:00,242.39,242.5,242.36,242.39,12920.0,192.3009,192.3882,192.2771,192.3009,12920.0
2016-09-07 10:20:00,242.4,242.5,242.34,242.37,13547.0,192.3088,192.3882,192.2612,192.285,13547.0
2016-09-07 10:25:00,242.39,242.48,242.36,242.45,10360.0,192.3009,192.3723,192.2771,192.3485,10360.0
2016-09-07 10:30:00,242.47,242.57,242.42,242.53,9555.0,192.3644,192.4437,192.3247,192.412,9555.0
2016-09-07 10:35:00,242.54,242.65,242.43,242.61,14320.0,192.4199,192.5072,192.3326,192.4754,14320.0
2016-09-07 10:40:00,242.61,242.81,242.52,242.6,11632.0,192.4754,192.6341,192.404,192.4675,11632.0
2016-09-07 10:45:00,242.54,242.54,242.31,242.49,12960.0,192.4199,192.4199,192.2374,192.3802,12960.0
2016-09-07 10:50:00,242.41,242.53,242.4,242.47,7685.0,192.3168,192.412,192.3088,192.3644,7685.0
2016-09-07 10:55:00,242.45,242.52,242.36,242.52,16515.0,192.3485,192.404,192.2771,192.404,16515.0
2016-09-07 11:00:00,242.5,242.56,242.34,242.48,7256.0,192.3882,192.4358,192.2612,192.3723,7256.0
2016-09-07 11:05:00,242.47,242.5,242.27,242.27,6880.0,192.3644,192.3882,192.2057,192.2057,6880.0
2016-09-07 11:10:00,242.27,242.35,242.11,242.21,8935.0,192.2057,192.2692,192.0788,192.1581,8935.0
2016-09-07 11:15:00,242.21,242.31,242.15,242.27,23190.0,192.1581,192.2374,192.1105,192.2057,23190.0
2016-09-07 11:20:00,242.25,242.33,242.05,242.21,6760.0,192.1898,192.2533,192.0312,192.1581,6760.0
2016-09-07 11:25:00,242.17,242.22,242.07,242.07,5139.0,192.1264,192.166,192.047,192.047,5139.0
2016-09-07 11:30:00,242.07,242.13,241.62,241.68,19481.0,192.047,192.0946,191.69,191.7376,19481.0
2016-09-07 11:35:00,241.69,241.81,241.5,241.53,25450.0,191.7456,191.8408,191.5948,191.6186,25450.0
2016-09-07 11:40:00,241.56,241.79,241.55,241.55,11406.0,191.6424,191.8249,191.6345,191.6345,11406.0
2016-09-07 11:45:00,241.57,241.7,241.43,241.68,13276.0,191.6504,191.7535,191.5393,191.7376,13276.0
2016-09-07 11:50:00,241.65,241.77,241.63,241.71,10336.0,191.7138,191.809,191.698,191.7614,10336.0
2016-09-07 11:55:00,241.69,241.79,241.69,241.78,6373.0,191.7456,191.8249,191.7456,191.817,6373.0
2016-09-07 12:00:00,241.79,241.86,241.78,241.84,8399.0,191.8249,191.8804,191.817,191.8646,8399.0
2016-09-07 12:05:00,241.82,241.95,241.76,241.78,11836.0,191.8487,191.9518,191.8011,191.817,11836.0
2016-09-07 12:10:00,241.83,241.86,241.69,241.69,23366.0,191.8566,191.8804,191.7456,191.7456,23366.0
2016-09-07 12:15:00,241.68,241.73,241.63,241.66,6600.0,191.7376,191.7773,191.698,191.7218,6600.0
2016-09-07 12:20:00,241.64,241.66,241.5,241.54,14130.0,191.7059,191.7218,191.5948,191.6266,14130.0
2016-09-07 12:25:00,241.54,241.76,241.53,241.73,8700.0,191.6266,191.8011,191.6186,191.7773,8700.0
2016-09-07 12:30:00,241.7,241.74,241.64,241.71,9234.0,191.7535,191.7852,191.7059,191.7614,9234.0
2016-09-07 12:35:00,241.7,241.85,241.69,241.85,4219.0,191.7535,191.8725,191.7456,191.8725,4219.0
2016-09-07 12:40:00,241.89,241.99,241.84,241.95,8000.0,191.9042,191.9836,191.8646,191.9518,8000.0
2016-09-07 12:45:00,241.97,242.05,241.94,242.0,4411.0,191.9677,192.0312,191.9439,191.9915,4411.0
2016-09-07 12:50:00,242.0,242.08,241.82,241.84,8950.0,191.9915,192.055,191.8487,191.8646,8950.0
2016-09-07 12:55:00,241.84,241.88,241.69,241.77,8400.0,191.8646,191.8963,191.7456,191.809,8400.0
2016-09-07 13:00:00,241.77,241.92,241.74,241.88,6542.0,191.809,191.928,191.7852,191.8963,6542.0
2016-09-07 13:05:00,241.93,241.95,241.8,241.86,5791.0,191.936,191.9518,191.8328,191.8804,5791.0
2016-09-07 13:10:00,241.88,241.88,241.76,241.8,4897.0,191.8963,191.8963,191.8011,191.8328,4897.0
2016-09-07 13:15:00,241.82,241.95,241.81,241.93,8611.0,191.8487,191.9518,191.8408,191.936,8611.0
2016-09-07 13:20:00,241.95,241.96,241.76,241.77,7938.0,191.9518,191.9598,191.8011,191.809,7938.0
2016-09-07 13:25:00,241.79,241.86,241.76,241.8,11216.0,191.8249,191.8804,191.8011,191.8328,11216.0
2016-09-07 13:30:00,241.82,241.86,241.73,241.73,7929.0,191.8487,191.8804,191.7773,191.7773,7929.0
2016-09-07 13:35:00,241.74,241.76,241.71,241.71,4252.0,191.7852,191.8011,191.7614,191.7614,4252.0
2016-09-07 13:40:00,241.73,241.76,241.58,241.64,10304.0,191.7773,191.8011,191.6583,191.7059,10304.0
2016-09-07 13:45:00,241.61,241.64,241.47,241.47,10932.0,191.6821,191.7059,191.571,191.571,10932.0
2016-09-07 13:50:00,241.48,241.49,241.38,241.44,8726.0,191.579,191.5869,191.4996,191.5472,8726.0
2016-09-07 13:55:00,241.45,241.46,241.39,241.43,10498.0,191.5552,191.5631,191.5075,191.5393,10498.0
2016-09-07 14:00:00,241.46,241.49,241.35,241.46,7705.0,191.5631,191.5869,191.4758,191.5631,7705.0
2016-09-07 14:05:00,241.43,241.53,241.41,241.41,12381.0,191.5393,191.6186,191.5234,191.5234,12381.0
2016-09-07 14:10:00,241.37,241.44,241.37,241.4,14196.0,191.4917,191.5472,191.4917,191.5155,14196.0
2016-09-07 14:15:00,241.4,241.45,241.33,241.45,9213.0,191.5155,191.5552,191.4599,191.5552,9213.0
2016-09-07 14:20:00,241.43,241.46,241.39,241.45,8445.0,191.5393,191.5631,191.5075,191.5552,8445.0
2016-09-07 14:25:00,241.44,241.61,241.42,241.49,8211.0,191.5472,191.6821,191.5313,191.5869,8211.0
2016-09-07 14:30:00,241.52,241.56,241.49,241.5,7802.0,191.6107,191.6424,191.5869,191.5948,7802.0
2016-09-07 14:35:00,241.5,241.53,241.43,241.49,13492.0,191.5948,191.6186,191.5393,191.5869,13492.0
2016-09-07 14:40:00,241.49,241.57,241.41,241.42,7867.0,191.5869,191.6504,191.5234,191.5313,7867.0
2016-09-07 14:45:00,241.43,241.47,241.38,241.41,9163.0,191.5393,191.571,191.4996,191.5234,9163.0
2016-09-07 14:50:00,241.4,241.5,241.4,241.41,9564.0,191.5155,191.5948,191.5155,191.5234,9564.0
2016-09-07 14:55:00,241.41,241.41,241.19,241.26,10151.0,191.5234,191.5234,191.3489,191.4044,10151.0
2016-09-07 15:00:00,241.27,241.34,241.26,241.29,13963.0,191.4123,191.4679,191.4044,191.4282,13963.0
2016-09-07 15:05:00,241.3,241.36,241.2,241.25,17905.0,191.4361,191.4837,191.3568,191.3965,17905.0
2016-09-07 15:10:00,241.25,241.28,241.2,241.23,14635.0,191.3965,191.4203,191.3568,191.3806,14635.0
2016-09-07 15:15:00,241.23,241.28,241.2,241.26,14459.0,191.3806,191.4203,191.3568,191.4044,14459.0
2016-09-07 15:20:00,241.26,241.29,241.22,241.25,15858.0,191.4044,191.4282,191.3727,191.3965,15858.0
2016-09-07 15:25:00,241.27,241.27,241.18,241.2,21225.0,191.4123,191.4123,191.3409,191.3568,21225.0
2016-09-07 15:30:00,241.2,241.24,241.15,241.24,9806.0,191.3568,191.3885,191.3171,191.3885,9806.0
2016-09-07 15:35:00,241.24,241.29,241.19,241.21,14134.0,191.3885,191.4282,191.3489,191.3647,14134.0
2016-09-07 15:40:00,241.21,241.3,241.21,241.28,16549.0,191.3647,191.4361,191.3647,191.4203,16549.0
2016-09-07 15:45:00,241.27,241.3,241.19,241.29,24015.0,191.4123,191.4361,191.3489,191.4282,24015.0
2016-09-07 15:50:00,241.28,241.28,241.19,241.2,24916.0,191.4203,191.4203,191.3489,191.3568,24916.0
2016-09-07 15:55:00,241.21,241.4,241.17,241.39,52871.0,191.3647,191.5155,191.333,191.5075,52871.0
2016-09-08 09:30:00,240.49,240.99,240.25,240.79,25195.0,190.7935,191.1902,190.6031,191.0315,25195.0
2016-09-08 09:35:00,240.62,240.68,240.0,240.39,16842.0,190.8967,190.9443,190.4048,190.7142,16842.0
2016-09-08 09:40:00,240.41,240.63,240.24,240.53,11756.0,190.7301,190.9046,190.5952,190.8253,11756.0
2016-09-08 09:45:00,240.68,240.81,240.44,240.49,7710.0,190.9443,191.0474,190.7539,190.7935,7710.0
2016-09-08 09:50:00,240.5,240.5,240.01,240.14,15160.0,190.8015,190.8015,190.4127,190.5159,15160.0
2016-09-08 09:55:00,240.24,240.65,240.18,240.49,21475.0,190.5952,190.9205,190.5476,190.7935,21475.0
2016-09-08 10:00:00,240.55,241.18,240.45,241.18,10840.0,190.8411,191.3409,190.7618,191.3409,10840.0
2016-09-08 10:05:00,241.14,241.25,240.93,241.25,16542.0,191.3092,191.3965,191.1426,191.3965,16542.0
2016-09-08 10:10:00,241.25,241.64,241.14,241.56,13691.0,191.3965,191.7059,191.3092,191.6424,13691.0
2016-09-08 10:15:00,241.58,241.84,241.54,241.82,7657.0,191.6583,191.8646,191.6266,191.8487,7657.0
2016-09-08 10:20:00,241.81,241.88,241.26,241.32,19656.0,191.8408,191.8963,191.4044,191.452,19656.0
2016-09-08 10:25:00,241.27,241.55,241.27,241.36,12103.0,191.4123,191.6345,191.4123,191.4837,12103.0
2016-09-08 10:30:00,241.35,241.64,241.35,241.41,21784.0,191.4758,191.7059,191.4758,191.5234,21784.0
2016-09-08 10:35:00,241.52,242.14,241.47,241.98,16554.0,191.6107,192.1026,191.571,191.9756,16554.0
2016-09-08 10:40:00,241.98,242.05,241.69,242.03,12516.0,191.9756,192.0312,191.7456,192.0153,12516.0
2016-09-08 10:45:00,242.02,242.06,241.8,242.06,8049.0,192.0074,192.0391,191.8328,192.0391,8049.0
2016-09-08 10:50:00,242.01,242.15,241.92,241.92,15168.0,191.9994,192.1105,191.928,191.928,15168.0
2016-09-08 10:55:00,241.92,241.92,241.72,241.78,18908.0,191.928,191.928,191.7694,191.817,18908.0
2016-09-08 11:00:00,241.82,241.97,241.46,241.68,13307.0,191.8487,191.9677,191.5631,191.7376,13307.0
2016-09-08 11:05:00,241.69,241.8,241.63,241.67,7350.0,191.7456,191.8328,191.698,191.7297,7350.0
2016-09-08 11:10:00,241.7,241.7,241.29,241.3,11395.0,191.7535,191.7535,191.4282,191.4361,11395.0
2016-09-08 11:15:00,241.3,241.45,241.28,241.34,5624.0,191.4361,191.5552,191.4203,191.4679,5624.0
2016-09-08 11:20:00,241.35,241.51,241.3,241.4,8076.0,191.4758,191.6028,191.4361,191.5155,8076.0
2016-09-08 11:25:00,241.43,241.58,241.32,241.32,20203.0,191.5393,191.6583,191.452,191.452,20203.0
2016-09-08 11:30:00,241.35,241.35,241.2,241.2,6928.0,191.4758,191.4758,191.3568,191.3568,6928.0
2016-09-08 11:35:00,241.27,241.27,241.16,241.17,9620.0,191.4123,191.4123,191.3251,191.333,9620.0
2016-09-08 11:40:00,241.17,241.27,241.06,241.06,13446.0,191.333,191.4123,191.2457,191.2457,13446.0
2016-09-08 11:45:00,241.05,241.09,240.96,241.05,6743.0,191.2378,191.2695,191.1664,191.2378,6743.0
2016-09-08 11:50:00,241.06,241.24,241.06,241.13,6064.0,191.2457,191.3885,191.2457,191.3013,6064.0
2016-09-08 11:55:00,241.13,241.21,241.11,241.18,17932.0,191.3013,191.3647,191.2854,191.3409,17932.0
2016-09-08 12:00:00,241.14,241.14,240.97,241.02,6839.0,191.3092,191.3092,191.1743,191.214,6839.0
2016-09-08 12:05:00,240.99,241.17,240.99,241.0,6259.0,191.1902,191.333,191.1902,191.1981,6259.0
2016-09-08 12:10:00,241.0,241.01,240.93,241.0,6203.0,191.1981,191.2061,191.1426,191.1981,6203.0
2016-09-08 12:15:00,240.98,241.19,240.97,241.18,8684.0,191.1823,191.3489,191.1743,191.3409,8684.0
2016-09-08 12:20:00,241.14,241.42,241.14,241.35,10733.0,191.3092,191.5313,191.3092,191.4758,10733.0
2016-09-08 12:25:00,241.36,241.38,241.24,241.37,14700.0,191.4837,191.4996,191.3885,191.4917,14700.0
2016-09-08 12:30:00,241.36,241.37,241.19,241.36,6785.0,191.4837,191.4917,191.3489,191.4837,6785.0
2016-09-08 12:35:00,241.36,241.5,241.24,241.44,10841.0,191.4837,191.5948,191.3885,191.5472,10841.0
2016-09-08 12:40:00,241.42,241.43,241.33,241.43,5564.0,191.5313,191.5393,191.4599,191.5393,5564.0
2016-09-08 12:45:00,241.43,241.63,241.41,241.56,10034.0,191.5393,191.698,191.5234,191.6424,10034.0
2016-09-08 12:50:00,241.52,241.53,241.4,241.44,7164.0,191.6107,191.6186,191.5155,191.5472,7164.0
2016-09-08 12:55:00,241.4,241.46,241.37,241.4,4086.0,191.5155,191.5631,191.4917,191.5155,4086.0
2016-09-08 13:00:00,241.43,241.55,241.4,241.44,10996.0,191.5393,191.6345,191.5155,191.5472,10996.0
2016-09-08 13:05:00,241.44,241.47,241.35,241.47,13513.0,191.5472,191.571,191.4758,191.571,13513.0
2016-09-08 13:10:00,241.49,241.49,241.38,241.38,21606.0,191.5869,191.5869,191.4996,191.4996,21606.0
2016-09-08 13:15:00,241.38,241.51,241.3,241.5,6722.0,191.4996,191.6028,191.4361,191.5948,6722.0
2016-09-08 13:20:00,241.5,241.64,241.5,241.58,6329.0,191.5948,191.7059,191.5948,191.6583,6329.0
2016-09-08 13:25:00,241.58,241.68,241.57,241.64,5158.0,191.6583,191.7376,191.6504,191.7059,5158.0
2016-09-08 13:30:00,241.63,241.78,241.63,241.74,5743.0,191.698,191.817,191.698,191.7852,5743.0
2016-09-08 13:35:00,241.74,241.74,241.6,241.71,7839.0,191.7852,191.7852,191.6742,191.7614,7839.0
2016-09-08 13:40:00,241.75,241.82,241.71,241.72,7153.0,191.7932,191.8487,191.7614,191.7694,7153.0
2016-09-08 13:45:00,241.74,241.77,241.67,241.7,4316.0,191.7852,191.809,191.7297,191.7535,4316.0
2016-09-08 13:50:00,241.67,241.85,241.63,241.82,5022.0,191.7297,191.8725,191.698,191.8487,5022.0
2016-09-08 13:55:00,241.79,241.87,241.79,241.83,5230.0,191.8249,191.8884,191.8249,191.8566,5230.0
2016-09-08 14:00:00,241.82,241.82,241.67,241.73,11353.0,191.8487,191.8487,191.7297,191.7773,11353.0
2016-09-08 14:05:00,241.73,241.87,241.71,241.87,4922.0,191.7773,191.8884,191.7614,191.8884,4922.0
2016-09-08 14:10:00,241.85,241.98,241.8,241.97,11298.0,191.8725,191.9756,191.8328,191.9677,11298.0
2016-09-08 14:15:00,241.96,242.05,241.92,242.05,6077.0,191.9598,192.0312,191.928,192.0312,6077.0
2016-09-08 14:20:00,242.01,242.11,241.94,242.1,6001.0,191.9994,192.0788,191.9439,192.0708,6001.0
2016-09-08 14:25:00,242.1,242.1,241.85,241.95,7171.0,192.0708,192.0708,191.8725,191.9518,7171.0
2016-09-08 14:30:00,241.94,242.08,241.92,242.07,9812.0,191.9439,192.055,191.928,192.047,9812.0
2016-09-08 14:35:00,242.03,242.04,241.87,241.87,8653.0,192.0153,192.0232,191.8884,191.8884,8653.0
2016-09-08 14:40:00,241.84,242.08,241.83,242.08,9604.0,191.8646,192.055,191.8566,192.055,9604.0
2016-09-08 14:45:00,242.08,242.25,242.03,242.22,13939.0,192.055,192.1898,192.0153,192.166,13939.0
2016-09-08 14:50:00,242.19,242.19,242.1,242.16,7356.0,192.1422,192.1422,192.0708,192.1184,7356.0
2016-09-08 14:55:00,242.15,242.15,242.06,242.12,5844.0,192.1105,192.1105,192.0391,192.0867,5844.0
2016-09-08 15:00:00,242.1,242.22,242.09,242.14,11002.0,192.0708,192.166,192.0629,192.1026,11002.0
2016-09-08 15:05:00,242.12,242.21,242.06,242.13,9294.0,192.0867,192.1581,192.0391,192.0946,9294.0
2016-09-08 15:10:00,242.11,242.15,242.03,242.04,7943.0,192.0788,192.1105,192.0153,192.0232,7943.0
2016-09-08 15:15:00,242.04,242.08,241.93,241.95,9717.0,192.0232,192.055,191.936,191.9518,9717.0
2016-09-08 15:20:00,241.94,241.99,241.89,241.97,8848.0,191.9439,191.9836,191.9042,191.9677,8848.0
2016-09-08 15:25:00,241.98,241.98,241.82,241.83,15826.0,191.9756,191.9756,191.8487,191.8566,15826.0
2016-09-08 15:30:00,241.83,241.93,241.82,241.82,9818.0,191.8566,191.936,191.8487,191.8487,9818.0
2016-09-08 15:35:00,241.83,241.94,241.83,241.83,14952.0,191.8566,191.9439,191.8566,191.8566,14952.0
2016-09-08 15:40:00,241.84,241.87,241.77,241.8,14263.0,191.8646,191.8884,191.809,191.8328,14263.0
2016-09-08 15:45:00,241.81,241.82,241.64,241.8,21400.0,191.8408,191.8487,191.7059,191.8328,21400.0
2016-09-08 15:50:00,241.79,241.79,241.57,241.57,22650.0,191.8249,191.8249,191.6504,191.6504,22650.0
2016-09-08 15:55:00,241.58,241.91,241.5,241.5,71811.0,191.6583,191.9201,191.5948,191.5948,71811.0
2016-09-09 09:30:00,240.14,240.16,239.33,239.46,40026.0,190.5159,190.5317,189.8732,189.9764,40026.0
2016-09-09 09:35:00,239.51,240.44,239.5,240.08,9364.0,190.016,190.7539,190.0081,190.4683,9364.0
2016-09-09 09:40:00,239.93,240.52,239.91,240.52,13860.0,190.3493,190.8173,190.3334,190.8173,13860.0
2016-09-09 09:45:00,240.53,240.64,240.3,240.53,10283.0,190.8253,190.9125,190.6428,190.8253,10283.0
2016-09-09 09:50:00,240.37,240.47,240.17,240.24,7099.0,190.6983,190.7777,190.5397,190.5952,7099.0
2016-09-09 09:55:00,240.15,240.29,239.9,240.09,9231.0,190.5238,190.6349,190.3255,190.4762,9231.0
2016-09-09 10:00:00,240.13,240.3,240.01,240.21,6359.0,190.5079,190.6428,190.4127,190.5714,6359.0
2016-09-09 10:05:00,240.22,240.29,240.11,240.11,8797.0,190.5793,190.6349,190.4921,190.4921,8797.0
2016-09-09 10:10:00,240.11,240.37,240.05,240.2,12290.0,190.4921,190.6983,190.4445,190.5635,12290.0
2016-09-09 10:15:00,240.2,240.36,240.13,240.17,4776.0,190.5635,190.6904,190.5079,190.5397,4776.0
2016-09-09 10:20:00,240.19,240.23,240.09,240.1,5866.0,190.5555,190.5873,190.4762,190.4841,5866.0
2016-09-09 10:25:00,240.03,240.16,239.99,239.99,9145.0,190.4286,190.5317,190.3969,190.3969,9145.0
2016-09-09 10:30:00,240.01,240.14,239.98,239.99,8418.0,190.4127,190.5159,190.3889,190.3969,8418.0
2016-09-09 10:35:00,240.04,240.07,239.78,239.88,13199.0,190.4365,190.4603,190.2303,190.3096,13199.0
2016-09-09 10:40:00,239.9,240.07,239.85,240.05,19235.0,190.3255,190.4603,190.2858,190.4445,19235.0
2016-09-09 10:45:00,240.05,240.2,239.98,240.12,15155.0,190.4445,190.5635,190.3889,190.5,15155.0
2016-09-09 10:50:00,240.1,240.16,239.96,239.99,14447.0,190.4841,190.5317,190.3731,190.3969,14447.0
2016-09-09 10:55:00,240.02,240.13,239.95,240.13,9502.0,190.4207,190.5079,190.3651,190.5079,9502.0
2016-09-09 11:00:00,240.17,240.17,240.0,240.11,5440.0,190.5397,190.5397,190.4048,190.4921,5440.0
2016-09-09 11:05:00,240.12,240.16,240.04,240.1,7793.0,190.5,190.5317,190.4365,190.4841,7793.0
2016-09-09 11:10:00,240.12,240.28,240.08,240.13,8501.0,190.5,190.6269,190.4683,190.5079,8501.0
2016-09-09 11:15:00,240.13,240.14,239.97,240.13,8677.0,190.5079,190.5159,190.381,190.5079,8677.0
2016-09-09 11:20:00,240.11,240.45,240.07,240.28,8674.0,190.4921,190.7618,190.4603,190.6269,8674.0
2016-09-09 11:25:00,240.36,240.57,240.31,240.44,6491.0,190.6904,190.857,190.6507,190.7539,6491.0
2016-09-09 11:30:00,240.37,240.48,240.31,240.36,6817.0,190.6983,190.7856,190.6507,190.6904,6817.0
2016-09-09 11:35:00,240.37,240.44,240.31,240.44,4550.0,190.6983,190.7539,190.6507,190.7539,4550.0
2016-09-09 11:40:00,240.46,240.6,240.46,240.53,5910.0,190.7697,190.8808,190.7697,190.8253,5910.0
2016-09-09 11:45:00,240.57,240.57,240.31,240.42,4696.0,190.857,190.857,190.6507,190.738,4696.0
2016-09-09 11:50:00,240.38,240.39,240.13,240.13,5141.0,190.7063,190.7142,190.5079,190.5079,5141.0
2016-09-09 11:55:00,240.09,240.14,240.0,240.09,5173.0,190.4762,190.5159,190.4048,190.4762,5173.0
2016-09-09 12:00:00,240.14,240.17,240.04,240.13,10519.0,190.5159,190.5397,190.4365,190.5079,10519.0
2016-09-09 12:05:00,240.17,240.22,240.04,240.17,11394.0,190.5397,190.5793,190.4365,190.5397,11394.0
2016-09-09 12:10:00,240.22,240.22,240.0,240.06,9207.0,190.5793,190.5793,190.4048,190.4524,9207.0
2016-09-09 12:15:00,240.01,240.11,239.79,239.95,9423.0,190.4127,190.4921,190.2382,190.3651,9423.0
2016-09-09 12:20:00,239.93,240.15,239.9,239.99,6273.0,190.3493,190.5238,190.3255,190.3969,6273.0
2016-09-09 12:25:00,240.0,240.06,239.93,240.06,4675.0,190.4048,190.4524,190.3493,190.4524,4675.0
2016-09-09 12:30:00,240.03,240.09,239.99,240.03,5505.0,190.4286,190.4762,190.3969,190.4286,5505.0
2016-09-09 12:35:00,240.06,240.18,239.85,239.85,11587.0,190.4524,190.5476,190.2858,190.2858,11587.0
2016-09-09 12:40:00,239.84,239.99,239.82,239.89,6955.0,190.2779,190.3969,190.262,190.3175,6955.0
2016-09-09 12:45:00,239.87,240.19,239.87,240.19,5867.0,190.3017,190.5555,190.3017,190.5555,5867.0
2016-09-09 12:50:00,240.12,240.25,240.09,240.19,13425.0,190.5,190.6031,190.4762,190.5555,13425.0
2016-09-09 12:55:00,240.23,240.4,240.09,240.18,10656.0,190.5873,190.7221,190.4762,190.5476,10656.0
2016-09-09 13:00:00,240.19,240.24,239.95,239.99,7579.0,190.5555,190.5952,190.3651,190.3969,7579.0
2016-09-09 13:05:00,240.04,240.06,239.85,239.97,12106.0,190.4365,190.4524,190.2858,190.381,12106.0
2016-09-09 13:10:00,239.93,239.99,239.58,239.6,5951.0,190.3493,190.3969,190.0716,190.0874,5951.0
2016-09-09 13:15:00,239.6,239.68,239.5,239.67,8000.0,190.0874,190.1509,190.0081,190.143,8000.0
2016-09-09 13:20:00,239.65,239.77,239.62,239.7,12189.0,190.1271,190.2223,190.1033,190.1668,12189.0
2016-09-09 13:25:00,239.7,239.7,239.52,239.63,9178.0,190.1668,190.1668,190.024,190.1112,9178.0
2016-09-09 13:30:00,239.59,239.62,239.5,239.55,15921.0,190.0795,190.1033,190.0081,190.0478,15921.0
2016-09-09 13:35:00,239.55,239.61,239.41,239.45,31509.0,190.0478,190.0954,189.9367,189.9684,31509.0
2016-09-09 13:40:00,239.47,239.5,239.15,239.21,15986.0,189.9843,190.0081,189.7304,189.778,15986.0
2016-09-09 13:45:00,239.2,239.24,239.05,239.16,10873.0,189.7701,189.8018,189.6511,189.7384,10873.0
2016-09-09 13:50:00,239.18,239.18,239.09,239.16,8857.0,189.7542,189.7542,189.6828,189.7384,8857.0
2016-09-09 13:55:00,239.19,239.36,239.19,239.25,6709.0,189.7622,189.897,189.7622,189.8098,6709.0
2016-09-09 14:00:00,239.25,239.28,238.95,239.03,14862.0,189.8098,189.8336,189.5718,189.6352,14862.0
2016-09-09 14:05:00,239.02,239.04,238.7,238.81,12554.0,189.6273,189.6432,189.3734,189.4607,12554.0
2016-09-09 14:10:00,238.77,238.88,238.71,238.81,9081.0,189.429,189.5162,189.3814,189.4607,9081.0
2016-09-09 14:15:00,238.83,238.95,238.75,238.91,10301.0,189.4766,189.5718,189.4131,189.54,10301.0
2016-09-09 14:20:00,238.86,239.1,238.86,239.06,9909.0,189.5004,189.6908,189.5004,189.659,9909.0
2016-09-09 14:25:00,239.06,239.34,239.03,239.34,13373.0,189.659,189.8812,189.6352,189.8812,13373.0
2016-09-09 14:30:00,239.32,239.34,239.09,239.19,12475.0,189.8653,189.8812,189.6828,189.7622,12475.0
2016-09-09 14:35:00,239.15,239.43,239.15,239.42,14178.0,189.7304,189.9526,189.7304,189.9446,14178.0
2016-09-09 14:40:00,239.4,239.42,239.15,239.18,10198.0,189.9288,189.9446,189.7304,189.7542,10198.0
2016-09-09 14:45:00,239.18,239.18,238.84,238.94,9061.0,189.7542,189.7542,189.4845,189.5638,9061.0
2016-09-09 14:50:00,238.97,239.01,238.78,238.86,10906.0,189.5876,189.6194,189.4369,189.5004,10906.0
2016-09-09 14:55:00,238.88,239.18,238.88,239.06,13482.0,189.5162,189.7542,189.5162,189.659,13482.0
2016-09-09 15:00:00,239.07,239.21,238.99,239.03,11613.0,189.667,189.778,189.6035,189.6352,11613.0
2016-09-09 15:05:00,239.03,239.1,238.81,239.02,14236.0,189.6352,189.6908,189.4607,189.6273,14236.0
2016-09-09 15:10:00,239.03,239.11,238.86,238.91,13199.0,189.6352,189.6987,189.5004,189.54,13199.0
2016-09-09 15:15:00,238.98,239.37,238.96,239.22,15162.0,189.5956,189.905,189.5797,189.786,15162.0
2016-09-09 15:20:00,239.26,239.29,239.12,239.29,15418.0,189.8177,189.8415,189.7066,189.8415,15418.0
2016-09-09 15:25:00,239.23,239.36,239.14,239.22,13894.0,189.7939,189.897,189.7225,189.786,13894.0
2016-09-09 15:30:00,239.26,239.26,239.01,239.08,13726.0,189.8177,189.8177,189.6194,189.6749,13726.0
2016-09-09 15:35:00,239.03,239.05,238.63,238.77,27237.0,189.6352,189.6511,189.3179,189.429,27237.0
2016-09-09 15:40:00,238.77,238.92,238.62,238.68,58407.0,189.429,189.548,189.31,189.3576,58407.0
2016-09-09 15:45:00,238.66,238.66,238.29,238.31,50983.0,189.3417,189.3417,189.0482,189.064,50983.0
2016-09-09 15:50:00,238.33,238.49,238.21,238.32,39127.0,189.0799,189.2068,188.9847,189.072,39127.0
2016-09-09 15:55:00,238.29,238.33,237.89,238.02,89279.0,189.0482,189.0799,188.7308,188.8339,89279.0
2016-09-12 09:30:00,236.5,236.5,235.28,236.0,79496.0,187.6281,187.6281,186.6602,187.2314,79496.0
2016-09-12 09:35:00,235.93,236.99,235.81,236.92,46211.0,187.1758,188.0168,187.0806,187.9613,46211.0
2016-09-12 09:40:00,236.89,237.53,236.84,237.36,20568.0,187.9375,188.4452,187.8978,188.3103,20568.0
2016-09-12 09:45:00,237.33,237.64,237.01,237.17,10443.0,188.2865,188.5325,188.0327,188.1596,10443.0
2016-09-12 09:50:00,237.13,237.68,237.08,237.68,13658.0,188.1279,188.5642,188.0882,188.5642,13658.0
2016-09-12 09:55:00,237.62,237.88,237.33,237.4,15013.0,188.5166,188.7229,188.2865,188.3421,15013.0
2016-09-12 10:00:00,237.41,237.78,237.41,237.78,13744.0,188.35,188.6435,188.35,188.6435,13744.0
2016-09-12 10:05:00,237.74,237.97,237.65,237.8,15202.0,188.6118,188.7943,188.5404,188.6594,15202.0
2016-09-12 10:10:00,237.79,237.92,237.57,237.92,19193.0,188.6515,188.7546,188.4769,188.7546,19193.0
2016-09-12 10:15:00,237.9,238.07,237.67,237.89,9258.0,188.7387,188.8736,188.5563,188.7308,9258.0
2016-09-12 10:20:00,237.93,238.32,237.92,238.15,8903.0,188.7625,189.072,188.7546,188.9371,8903.0
2016-09-12 10:25:00,238.21,238.21,237.93,238.06,17448.0,188.9847,188.9847,188.7625,188.8657,17448.0
2016-09-12 10:30:00,238.03,238.13,237.91,238.1,11750.0,188.8419,188.9212,188.7467,188.8974,11750.0
2016-09-12 10:35:00,238.08,238.27,238.02,238.13,8813.0,188.8815,189.0323,188.8339,188.9212,8813.0
2016-09-12 10:40:00,238.15,238.25,238.08,238.19,8635.0,188.9371,189.0164,188.8815,188.9688,8635.0
2016-09-12 10:45:00,238.19,238.2,237.65,237.66,13444.0,188.9688,188.9768,188.5404,188.5483,13444.0
2016-09-12 10:50:00,237.68,237.74,237.43,237.66,15402.0,188.5642,188.6118,188.3659,188.5483,15402.0
2016-09-12 10:55:00,237.67,238.03,237.66,237.8,15645.0,188.5563,188.8419,188.5483,188.6594,15645.0
2016-09-12 11:00:00,237.8,237.84,237.51,237.67,9611.0,188.6594,188.6911,188.4293,188.5563,9611.0
2016-09-12 11:05:00,237.75,237.75,237.33,237.5,8419.0,188.6197,188.6197,188.2865,188.4214,8419.0
2016-09-12 11:10:00,237.43,237.48,237.24,237.33,14245.0,188.3659,188.4055,188.2151,188.2865,14245.0
2016-09-12 11:15:00,237.33,237.48,237.21,237.42,8771.0,188.2865,188.4055,188.1913,188.3579,8771.0
2016-09-12 11:20:00,237.42,237.45,237.19,237.19,8997.0,188.3579,188.3817,188.1755,188.1755,8997.0
2016-09-12 11:25:00,237.17,237.34,237.14,237.3,9253.0,188.1596,188.2945,188.1358,188.2627,9253.0
2016-09-12 11:30:00,237.32,237.65,237.3,237.65,14812.0,188.2786,188.5404,188.2627,188.5404,14812.0
2016-09-12 11:35:00,237.58,237.8,237.52,237.59,13088.0,188.4849,188.6594,188.4373,188.4928,13088.0
2016-09-12 11:40:00,237.67,237.86,237.67,237.77,5416.0,188.5563,188.707,188.5563,188.6356,5416.0
2016-09-12 11:45:00,237.7,237.79,237.58,237.74,13005.0,188.5801,188.6515,188.4849,188.6118,13005.0
2016-09-12 11:50:00,237.69,237.9,237.68,237.89,21138.0,188.5721,188.7387,188.5642,188.7308,21138.0
2016-09-12 11:55:00,237.89,237.97,237.75,237.82,8890.0,188.7308,188.7943,188.6197,188.6753,8890.0
2016-09-12 12:00:00,237.87,237.87,237.74,237.82,6493.0,188.7149,188.7149,188.6118,188.6753,6493.0
2016-09-12 12:05:00,237.78,237.78,237.58,237.65,9710.0,188.6435,188.6435,188.4849,188.5404,9710.0
2016-09-12 12:10:00,237.63,237.73,237.61,237.7,5459.0,188.5245,188.6039,188.5087,188.5801,5459.0
2016-09-12 12:15:00,237.69,237.72,237.59,237.63,12681.0,188.5721,188.5959,188.4928,188.5245,12681.0
2016-09-12 12:20:00,237.63,237.63,237.36,237.51,7414.0,188.5245,188.5245,188.3103,188.4293,7414.0
2016-09-12 12:25:00,237.51,237.71,237.47,237.71,6100.0,188.4293,188.588,188.3976,188.588,6100.0
2016-09-12 12:30:00,237.72,237.79,237.61,237.62,8524.0,188.5959,188.6515,188.5087,188.5166,8524.0
2016-09-12 12:35:00,237.67,237.8,237.67,237.74,9643.0,188.5563,188.6594,188.5563,188.6118,9643.0
2016-09-12 12:40:00,237.77,237.81,237.61,237.64,7666.0,188.6356,188.6673,188.5087,188.5325,7666.0
2016-09-12 12:45:00,237.66,237.81,237.66,237.79,6212.0,188.5483,188.6673,188.5483,188.6515,6212.0
2016-09-12 12:50:00,237.84,238.3,237.81,238.21,15322.0,188.6911,189.0561,188.6673,188.9847,15322.0
2016-09-12 12:55:00,238.18,238.2,237.9,237.93,7117.0,188.9609,188.9768,188.7387,188.7625,7117.0
2016-09-12 13:00:00,237.92,238.0,237.77,237.86,6491.0,188.7546,188.8181,188.6356,188.707,6491.0
2016-09-12 13:05:00,237.85,237.98,237.85,237.97,5600.0,188.6991,188.8022,188.6991,188.7943,5600.0
2016-09-12 13:10:00,237.98,238.01,237.88,237.99,5535.0,188.8022,188.826,188.7229,188.8101,5535.0
2016-09-12 13:15:00,238.0,238.6,238.0,238.18,23231.0,188.8181,189.2941,188.8181,188.9609,23231.0
2016-09-12 13:20:00,238.22,238.36,237.8,238.0,10267.0,188.9926,189.1037,188.6594,188.8181,10267.0
2016-09-12 13:25:00,237.91,238.16,237.58,237.63,20437.0,188.7467,188.945,188.4849,188.5245,20437.0
2016-09-12 13:30:00,237.66,237.86,237.55,237.59,9075.0,188.5483,188.707,188.4611,188.4928,9075.0
2016-09-12 13:35:00,237.59,237.79,237.41,237.78,6199.0,188.4928,188.6515,188.35,188.6435,6199.0
2016-09-12 13:40:00,237.84,237.84,237.55,237.73,8807.0,188.6911,188.6911,188.4611,188.6039,8807.0
2016-09-12 13:45:00,237.78,238.19,237.76,238.19,13710.0,188.6435,188.9688,188.6277,188.9688,13710.0
2016-09-12 13:50:00,238.16,238.27,238.08,238.27,7432.0,188.945,189.0323,188.8815,189.0323,7432.0
2016-09-12 13:55:00,238.28,238.48,238.12,238.46,7579.0,189.0402,189.1989,188.9133,189.183,7579.0
2016-09-12 14:00:00,238.42,238.74,238.39,238.64,11932.0,189.1513,189.4052,189.1275,189.3258,11932.0
2016-09-12 14:05:00,238.59,238.68,238.43,238.61,7936.0,189.2862,189.3576,189.1592,189.302,7936.0
2016-09-12 14:10:00,238.68,238.79,238.53,238.74,7896.0,189.3576,189.4448,189.2386,189.4052,7896.0
2016-09-12 14:15:00,238.76,238.89,238.63,238.89,7508.0,189.421,189.5242,189.3179,189.5242,7508.0
2016-09-12 14:20:00,238.86,239.07,238.82,239.0,5076.0,189.5004,189.667,189.4686,189.6114,5076.0
2016-09-12 14:25:00,239.05,239.06,238.71,238.77,5163.0,189.6511,189.659,189.3814,189.429,5163.0
2016-09-12 14:30:00,238.77,239.02,238.77,238.88,9682.0,189.429,189.6273,189.429,189.5162,9682.0
2016-09-12 14:35:00,238.88,239.28,238.88,239.24,10046.0,189.5162,189.8336,189.5162,189.8018,10046.0
2016-09-12 14:40:00,239.32,239.37,239.21,239.34,8672.0,189.8653,189.905,189.778,189.8812,8672.0
2016-09-12 14:45:00,239.32,239.38,238.97,239.16,8293.0,189.8653,189.9129,189.5876,189.7384,8293.0
2016-09-12 14:50:00,239.16,239.39,239.13,239.22,22883.0,189.7384,189.9208,189.7146,189.786,22883.0
2016-09-12 14:55:00,239.28,239.37,239.14,239.14,16684.0,189.8336,189.905,189.7225,189.7225,16684.0
2016-09-12 15:00:00,239.16,239.5,239.15,239.35,16728.0,189.7384,190.0081,189.7304,189.8891,16728.0
2016-09-12 15:05:00,239.41,239.45,239.26,239.36,20540.0,189.9367,189.9684,189.8177,189.897,20540.0
2016-09-12 15:10:00,239.37,239.46,239.14,239.16,31980.0,189.905,189.9764,189.7225,189.7384,31980.0
2016-09-12 15:15:00,239.18,239.19,238.94,238.98,36692.0,189.7542,189.7622,189.5638,189.5956,36692.0
2016-09-12 15:20:00,238.96,239.08,238.9,239.05,25910.0,189.5797,189.6749,189.5321,189.6511,25910.0
2016-09-12 15:25:00,239.07,239.16,238.93,239.06,35681.0,189.667,189.7384,189.5559,189.659,35681.0
2016-09-12 15:30:00,239.06,239.18,238.84,238.87,35764.0,189.659,189.7542,189.4845,189.5083,35764.0
2016-09-12 15:35:00,238.88,239.16,238.87,239.14,37189.0,189.5162,189.7384,189.5083,189.7225,37189.0
2016-09-12 15:40:00,239.11,239.34,239.08,239.27,32480.0,189.6987,189.8812,189.6749,189.8256,32480.0
2016-09-12 15:45:00,239.24,239.24,238.85,238.91,37569.0,189.8018,189.8018,189.4924,189.54,37569.0
2016-09-12 15:50:00,238.92,238.99,238.61,238.72,43992.0,189.548,189.6035,189.302,189.3893,43992.0
2016-09-12 15:55:00,238.7,238.97,238.65,238.76,68553.0,189.3734,189.5876,189.3338,189.421,68553.0
2016-09-13 09:30:00,237.67,238.38,237.58,237.85,23708.0,188.5563,189.1196,188.4849,188.6991,23708.0
2016-09-13 09:35:00,237.8,238.19,237.0,238.07,18314.0,188.6594,188.9688,188.0247,188.8736,18314.0
2016-09-13 09:40:00,238.08,238.31,237.63,237.72,7374.0,188.8815,189.064,188.5245,188.5959,7374.0
2016-09-13 09:45:00,237.74,238.08,237.69,237.84,6382.0,188.6118,188.8815,188.5721,188.6911,6382.0
2016-09-13 09:50:00,237.88,237.93,237.3,237.46,18090.0,188.7229,188.7625,188.2627,188.3897,18090.0
2016-09-13 09:55:00,237.45,237.79,237.43,237.61,9956.0,188.3817,188.6515,188.3659,188.5087,9956.0
2016-09-13 10:00:00,237.63,237.89,237.47,237.8,15352.0,188.5245,188.7308,188.3976,188.6594,15352.0
2016-09-13 10:05:00,237.91,237.98,237.64,237.74,10883.0,188.7467,188.8022,188.5325,188.6118,10883.0
2016-09-13 10:10:00,237.71,237.79,237.54,237.77,13221.0,188.588,188.6515,188.4531,188.6356,13221.0
2016-09-13 10:15:00,237.68,238.03,237.68,237.94,36016.0,188.5642,188.8419,188.5642,188.7705,36016.0
2016-09-13 10:20:00,237.94,238.48,237.69,238.24,27663.0,188.7705,189.1989,188.5721,189.0085,27663.0
2016-09-13 10:25:00,238.19,238.4,238.11,238.27,14043.0,188.9688,189.1354,188.9054,189.0323,14043.0
2016-09-13 10:30:00,238.24,238.32,237.97,238.18,28233.0,189.0085,189.072,188.7943,188.9609,28233.0
2016-09-13 10:35:00,238.22,238.6,238.16,238.52,13574.0,188.9926,189.2941,188.945,189.2306,13574.0
2016-09-13 10:40:00,238.45,238.59,238.34,238.36,9363.0,189.1751,189.2862,189.0878,189.1037,9363.0
2016-09-13 10:45:00,238.38,238.73,238.23,238.23,10811.0,189.1196,189.3972,189.0006,189.0006,10811.0
2016-09-13 10:50:00,238.29,238.43,238.21,238.24,7371.0,189.0482,189.1592,188.9847,189.0085,7371.0
2016-09-13 10:55:00,238.23,238.37,238.18,238.18,5357.0,189.0006,189.1116,188.9609,188.9609,5357.0
2016-09-13 11:00:00,238.15,238.38,238.14,238.38,8216.0,188.9371,189.1196,188.9292,189.1196,8216.0
2016-09-13 11:05:00,238.32,238.45,238.23,238.32,11092.0,189.072,189.1751,189.0006,189.072,11092.0
2016-09-13 11:10:00,238.24,238.45,238.23,238.38,30173.0,189.0085,189.1751,189.0006,189.1196,30173.0
2016-09-13 11:15:00,238.43,238.54,238.24,238.38,12817.0,189.1592,189.2465,189.0085,189.1196,12817.0
2016-09-13 11:20:00,238.37,238.37,238.14,238.18,15442.0,189.1116,189.1116,188.9292,188.9609,15442.0
2016-09-13 11:25:00,238.15,238.58,238.15,238.48,7857.0,188.9371,189.2782,188.9371,189.1989,7857.0
2016-09-13 11:30:00,238.44,238.57,238.2,238.26,9472.0,189.1672,189.2703,188.9768,189.0244,9472.0
2016-09-13 11:35:00,238.23,238.36,238.09,238.34,10350.0,189.0006,189.1037,188.8895,189.0878,10350.0
2016-09-13 11:40:00,238.24,238.55,238.21,238.5,6495.0,189.0085,189.2544,188.9847,189.2148,6495.0
2016-09-13 11:45:00,238.5,238.58,238.26,238.33,12013.0,189.2148,189.2782,189.0244,189.0799,12013.0
2016-09-13 11:50:00,238.27,238.34,238.08,238.26,12745.0,189.0323,189.0878,188.8815,189.0244,12745.0
2016-09-13 11:55:00,238.17,238.32,238.17,238.31,3495.0,188.953,189.072,188.953,189.064,3495.0
2016-09-13 12:00:00,238.31,238.43,238.2,238.2,9569.0,189.064,189.1592,188.9768,188.9768,9569.0
2016-09-13 12:05:00,238.21,238.47,238.18,238.34,5344.0,188.9847,189.191,188.9609,189.0878,5344.0
2016-09-13 12:10:00,238.36,238.56,238.32,238.45,18170.0,189.1037,189.2624,189.072,189.1751,18170.0
2016-09-13 12:15:00,238.44,238.48,238.26,238.31,13212.0,189.1672,189.1989,189.0244,189.064,13212.0
2016-09-13 12:20:00,238.28,238.42,238.17,238.27,13075.0,189.0402,189.1513,188.953,189.0323,13075.0
2016-09-13 12:25:00,238.22,238.24,238.04,238.08,5379.0,188.9926,189.0085,188.8498,188.8815,5379.0
2016-09-13 12:30:00,238.05,238.2,238.03,238.2,6746.0,188.8577,188.9768,188.8419,188.9768,6746.0
2016-09-13 12:35:00,238.14,238.32,238.04,238.16,12369.0,188.9292,189.072,188.8498,188.945,12369.0
2016-09-13 12:40:00,238.08,238.2,238.0,238.17,13631.0,188.8815,188.9768,188.8181,188.953,13631.0
2016-09-13 12:45:00,238.19,238.19,238.02,238.12,16011.0,188.9688,188.9688,188.8339,188.9133,16011.0
2016-09-13 12:50:00,238.11,238.18,238.0,238.11,20440.0,188.9054,188.9609,188.8181,188.9054,20440.0
2016-09-13 12:55:00,238.09,238.13,237.82,237.82,18090.0,188.8895,188.9212,188.6753,188.6753,18090.0
2016-09-13 13:00:00,237.85,237.87,237.31,237.32,18247.0,188.6991,188.7149,188.2707,188.2786,18247.0
2016-09-13 13:05:00,237.35,237.75,237.35,237.63,24770.0,188.3024,188.6197,188.3024,188.5245,24770.0
2016-09-13 13:10:00,237.59,237.96,237.54,237.87,9616.0,188.4928,188.7863,188.4531,188.7149,9616.0
2016-09-13 13:15:00,237.83,238.19,237.83,238.18,7394.0,188.6832,188.9688,188.6832,188.9609,7394.0
2016-09-13 13:20:00,238.2,238.35,238.01,238.01,10415.0,188.9768,189.0958,188.826,188.826,10415.0
2016-09-13 13:25:00,238.03,238.24,237.89,238.19,8434.0,188.8419,189.0085,188.7308,188.9688,8434.0
2016-09-13 13:30:00,238.14,238.49,237.96,238.01,9440.0,188.9292,189.2068,188.7863,188.826,9440.0
2016-09-13 13:35:00,237.92,238.08,237.84,237.92,10589.0,188.7546,188.8815,188.6911,188.7546,10589.0
2016-09-13 13:40:00,237.94,238.13,237.76,237.79,5294.0,188.7705,188.9212,188.6277,188.6515,5294.0
2016-09-13 13:45:00,237.86,237.94,237.75,237.81,17881.0,188.707,188.7705,188.6197,188.6673,17881.0
2016-09-13 13:50:00,237.86,237.92,237.57,237.57,9302.0,188.707,188.7546,188.4769,188.4769,9302.0
2016-09-13 13:55:00,237.55,237.84,237.55,237.75,14267.0,188.4611,188.6911,188.4611,188.6197,14267.0
2016-09-13 14:00:00,237.75,237.79,237.55,237.65,11386.0,188.6197,188.6515,188.4611,188.5404,11386.0
2016-09-13 14:05:00,237.65,237.87,237.57,237.78,7697.0,188.5404,188.7149,188.4769,188.6435,7697.0
2016-09-13 14:10:00,237.78,237.78,237.57,237.64,6238.0,188.6435,188.6435,188.4769,188.5325,6238.0
2016-09-13 14:15:00,237.62,237.69,237.47,237.65,13580.0,188.5166,188.5721,188.3976,188.5404,13580.0
2016-09-13 14:20:00,237.63,237.77,237.62,237.77,17372.0,188.5245,188.6356,188.5166,188.6356,17372.0
2016-09-13 14:25:00,237.84,237.98,237.6,237.64,8084.0,188.6911,188.8022,188.5007,188.5325,8084.0
2016-09-13 14:30:00,237.61,237.65,237.42,237.5,18356.0,188.5087,188.5404,188.3579,188.4214,18356.0
2016-09-13 14:35:00,237.57,237.63,237.44,237.63,6965.0,188.4769,188.5245,188.3738,188.5245,6965.0
2016-09-13 14:40:00,237.67,237.93,237.64,237.93,4909.0,188.5563,188.7625,188.5325,188.7625,4909.0
2016-09-13 14:45:00,237.96,238.02,237.81,237.98,12591.0,188.7863,188.8339,188.6673,188.8022,12591.0
2016-09-13 14:50:00,237.99,238.06,237.75,237.78,12244.0,188.8101,188.8657,188.6197,188.6435,12244.0
2016-09-13 14:55:00,237.76,237.76,237.48,237.49,7832.0,188.6277,188.6277,188.4055,188.4135,7832.0
2016-09-13 15:00:00,237.48,237.55,237.34,237.36,14757.0,188.4055,188.4611,188.2945,188.3103,14757.0
2016-09-13 15:05:00,237.43,237.47,237.26,237.31,12580.0,188.3659,188.3976,188.231,188.2707,12580.0
2016-09-13 15:10:00,237.35,237.35,237.01,237.19,18773.0,188.3024,188.3024,188.0327,188.1755,18773.0
2016-09-13 15:15:00,237.16,237.83,237.16,237.7,11159.0,188.1517,188.6832,188.1517,188.5801,11159.0
2016-09-13 15:20:00,237.71,237.97,237.7,237.76,24762.0,188.588,188.7943,188.5801,188.6277,24762.0
2016-09-13 15:25:00,237.82,237.9,237.73,237.87,20712.0,188.6753,188.7387,188.6039,188.7149,20712.0
2016-09-13 15:30:00,237.9,238.11,237.81,238.08,17756.0,188.7387,188.9054,188.6673,188.8815,17756.0
2016-09-13 15:35:00,238.06,238.1,237.85,238.02,18621.0,188.8657,188.8974,188.6991,188.8339,18621.0
2016-09-13 15:40:00,238.01,238.01,237.4,237.7,29710.0,188.826,188.826,188.3421,188.5801,29710.0
2016-09-13 15:45:00,237.64,237.82,237.35,237.78,22983.0,188.5325,188.6753,188.3024,188.6435,22983.0
2016-09-13 15:50:00,237.75,238.11,237.75,238.02,25665.0,188.6197,188.9054,188.6197,188.8339,25665.0
2016-09-13 15:55:00,238.05,238.05,237.32,237.42,47126.0,188.8577,188.8577,188.2786,188.3579,47126.0
2016-09-14 09:30:00,237.41,238.37,237.0,237.99,19649.0,188.35,189.1116,188.0247,188.8101,19649.0
2016-09-14 09:35:00,238.21,238.42,237.83,238.36,14997.0,188.9847,189.1513,188.6832,189.1037,14997.0
2016-09-14 09:40:00,238.1,238.61,238.1,238.51,9870.0,188.8974,189.302,188.8974,189.2227,9870.0
2016-09-14 09:45:00,238.3,238.66,238.13,238.3,14532.0,189.0561,189.3417,188.9212,189.0561,14532.0
2016-09-14 09:50:00,238.28,238.36,237.92,238.02,13389.0,189.0402,189.1037,188.7546,188.8339,13389.0
2016-09-14 09:55:00,238.11,238.38,238.05,238.33,5415.0,188.9054,189.1196,188.8577,189.0799,5415.0
2016-09-14 10:00:00,238.31,238.46,237.95,238.03,7219.0,189.064,189.183,188.7784,188.8419,7219.0
2016-09-14 10:05:00,237.97,238.45,237.97,238.26,8200.0,188.7943,189.1751,188.7943,189.0244,8200.0
2016-09-14 10:10:00,238.26,238.49,238.16,238.37,8519.0,189.0244,189.2068,188.945,189.1116,8519.0
2016-09-14 10:15:00,238.45,238.45,238.1,238.34,10566.0,189.1751,189.1751,188.8974,189.0878,10566.0
2016-09-14 10:20:00,238.29,238.48,238.18,238.3,18150.0,189.0482,189.1989,188.9609,189.0561,18150.0
2016-09-14 10:25:00,238.31,238.71,238.3,238.57,6821.0,189.064,189.3814,189.0561,189.2703,6821.0
2016-09-14 10:30:00,238.63,239.01,238.5,238.86,13118.0,189.3179,189.6194,189.2148,189.5004,13118.0
2016-09-14 10:35:00,238.86,238.86,238.5,238.58,8510.0,189.5004,189.5004,189.2148,189.2782,8510.0
2016-09-14 10:40:00,238.7,238.7,238.21,238.35,12103.0,189.3734,189.3734,188.9847,189.0958,12103.0
2016-09-14 10:45:00,238.41,238.42,238.08,238.15,9820.0,189.1434,189.1513,188.8815,188.9371,9820.0
2016-09-14 10:50:00,238.19,238.24,237.91,237.99,15726.0,188.9688,189.0085,188.7467,188.8101,15726.0
2016-09-14 10:55:00,238.02,238.07,237.77,237.98,15450.0,188.8339,188.8736,188.6356,188.8022,15450.0
2016-09-14 11:00:00,237.99,238.11,237.86,237.94,13937.0,188.8101,188.9054,188.707,188.7705,13937.0
2016-09-14 11:05:00,238.06,238.11,237.83,237.86,12324.0,188.8657,188.9054,188.6832,188.707,12324.0
2016-09-14 11:10:00,237.83,238.1,237.83,237.9,16301.0,188.6832,188.8974,188.6832,188.7387,16301.0
2016-09-14 11:15:00,237.88,238.22,237.88,238.14,16280.0,188.7229,188.9926,188.7229,188.9292,16280.0
2016-09-14 11:20:00,238.14,238.45,238.13,238.39,10899.0,188.9292,189.1751,188.9212,189.1275,10899.0
2016-09-14 11:25:00,238.42,238.57,238.2,238.21,12792.0,189.1513,189.2703,188.9768,188.9847,12792.0
2016-09-14 11:30:00,238.2,238.23,237.76,237.9,14782.0,188.9768,189.0006,188.6277,188.7387,14782.0
2016-09-14 11:35:00,237.99,238.18,237.98,238.09,14380.0,188.8101,188.9609,188.8022,188.8895,14380.0
2016-09-14 11:40:00,238.11,238.25,238.01,238.24,11363.0,188.9054,189.0164,188.826,189.0085,11363.0
2016-09-14 11:45:00,238.21,238.39,238.16,238.33,9498.0,188.9847,189.1275,188.945,189.0799,9498.0
2016-09-14 11:50:00,238.33,238.56,238.33,238.46,5730.0,189.0799,189.2624,189.0799,189.183,5730.0
2016-09-14 11:55:00,238.5,238.89,238.5,238.68,16855.0,189.2148,189.5242,189.2148,189.3576,16855.0
2016-09-14 12:00:00,238.72,238.86,238.5,238.65,8660.0,189.3893,189.5004,189.2148,189.3338,8660.0
2016-09-14 12:05:00,238.62,238.81,238.38,238.62,9326.0,189.31,189.4607,189.1196,189.31,9326.0
2016-09-14 12:10:00,238.61,238.67,238.43,238.58,7476.0,189.302,189.3496,189.1592,189.2782,7476.0
2016-09-14 12:15:00,238.61,238.84,238.56,238.73,5700.0,189.302,189.4845,189.2624,189.3972,5700.0
2016-09-14 12:20:00,238.64,238.72,238.52,238.66,4145.0,189.3258,189.3893,189.2306,189.3417,4145.0
2016-09-14 12:25:00,238.59,238.64,238.51,238.58,10496.0,189.2862,189.3258,189.2227,189.2782,10496.0
2016-09-14 12:30:00,238.51,238.77,238.49,238.68,7634.0,189.2227,189.429,189.2068,189.3576,7634.0
2016-09-14 12:35:00,238.67,238.7,238.5,238.52,8282.0,189.3496,189.3734,189.2148,189.2306,8282.0
2016-09-14 12:40:00,238.5,238.59,238.3,238.37,6453.0,189.2148,189.2862,189.0561,189.1116,6453.0
2016-09-14 12:45:00,238.45,238.64,238.36,238.49,7518.0,189.1751,189.3258,189.1037,189.2068,7518.0
2016-09-14 12:50:00,238.49,238.69,238.45,238.45,4694.0,189.2068,189.3655,189.1751,189.1751,4694.0
2016-09-14 12:55:00,238.42,238.5,238.29,238.5,9551.0,189.1513,189.2148,189.0482,189.2148,9551.0
2016-09-14 13:00:00,238.45,238.49,238.29,238.29,9255.0,189.1751,189.2068,189.0482,189.0482,9255.0
2016-09-14 13:05:00,238.25,238.44,238.25,238.44,6639.0,189.0164,189.1672,189.0164,189.1672,6639.0
2016-09-14 13:10:00,238.41,238.41,238.19,238.2,4997.0,189.1434,189.1434,188.9688,188.9768,4997.0
2016-09-14 13:15:00,238.19,238.37,238.15,238.24,7419.0,188.9688,189.1116,188.9371,189.0085,7419.0
2016-09-14 13:20:00,238.35,238.36,238.16,238.33,6449.0,189.0958,189.1037,188.945,189.0799,6449.0
2016-09-14 13:25:00,238.37,238.42,238.2,238.2,3900.0,189.1116,189.1513,188.9768,188.9768,3900.0
2016-09-14 13:30:00,238.22,238.38,238.11,238.36,8741.0,188.9926,189.1196,188.9054,189.1037,8741.0
2016-09-14 13:35:00,238.3,238.3,238.1,238.12,7801.0,189.0561,189.0561,188.8974,188.9133,7801.0
2016-09-14 13:40:00,238.11,238.24,238.01,238.05,6751.0,188.9054,189.0085,188.826,188.8577,6751.0
2016-09-14 13:45:00,238.03,238.04,237.73,237.82,9024.0,188.8419,188.8498,188.6039,188.6753,9024.0
2016-09-14 13:50:00,237.73,237.85,237.62,237.73,11668.0,188.6039,188.6991,188.5166,188.6039,11668.0
2016-09-14 13:55:00,237.77,237.77,237.5,237.5,4843.0,188.6356,188.6356,188.4214,188.4214,4843.0
2016-09-14 14:00:00,237.56,237.7,237.36,237.42,8374.0,188.469,188.5801,188.3103,188.3579,8374.0
2016-09-14 14:05:00,237.36,237.46,237.07,237.12,11877.0,188.3103,188.3897,188.0803,188.1199,11877.0
2016-09-14 14:10:00,237.14,237.2,237.01,237.11,10786.0,188.1358,188.1834,188.0327,188.112,10786.0
2016-09-14 14:15:00,237.09,237.47,237.09,237.32,19668.0,188.0961,188.3976,188.0961,188.2786,19668.0
2016-09-14 14:20:00,237.34,237.46,237.07,237.3,14083.0,188.2945,188.3897,188.0803,188.2627,14083.0
2016-09-14 14:25:00,237.24,237.43,236.91,237.42,23562.0,188.2151,188.3659,187.9533,188.3579,23562.0
2016-09-14 14:30:00,237.46,237.47,237.14,237.28,21325.0,188.3897,188.3976,188.1358,188.2469,21325.0
2016-09-14 14:35:00,237.27,237.55,237.19,237.25,12434.0,188.2389,188.4611,188.1755,188.2231,12434.0
2016-09-14 14:40:00,237.19,237.52,237.04,237.49,14095.0,188.1755,188.4373,188.0565,188.4135,14095.0
2016-09-14 14:45:00,237.47,237.53,237.17,237.41,16427.0,188.3976,188.4452,188.1596,188.35,16427.0
2016-09-14 14:50:00,237.35,237.57,237.16,237.2,11925.0,188.3024,188.4769,188.1517,188.1834,11925.0
2016-09-14 14:55:00,237.19,237.45,237.19,237.29,15899.0,188.1755,188.3817,188.1755,188.2548,15899.0
2016-09-14 15:00:00,237.29,237.42,237.14,237.36,11751.0,188.2548,188.3579,188.1358,188.3103,11751.0
2016-09-14 15:05:00,237.32,237.37,237.0,237.07,11595.0,188.2786,188.3183,188.0247,188.0803,11595.0
2016-09-14 15:10:00,237.1,237.18,237.0,237.17,23642.0,188.1041,188.1675,188.0247,188.1596,23642.0
2016-09-14 15:15:00,237.19,237.19,237.0,237.02,20099.0,188.1755,188.1755,188.0247,188.0406,20099.0
2016-09-14 15:20:00,237.04,237.16,237.0,237.05,19624.0,188.0565,188.1517,188.0247,188.0644,19624.0
2016-09-14 15:25:00,237.03,237.1,236.91,237.03,37450.0,188.0485,188.1041,187.9533,188.0485,37450.0
2016-09-14 15:30:00,237.04,237.47,237.03,237.37,21222.0,188.0565,188.3976,188.0485,188.3183,21222.0
2016-09-14 15:35:00,237.35,237.41,237.07,237.2,21309.0,188.3024,188.35,188.0803,188.1834,21309.0
2016-09-14 15:40:00,237.21,237.44,237.1,237.28,16794.0,188.1913,188.3738,188.1041,188.2469,16794.0
2016-09-14 15:45:00,237.24,237.65,237.24,237.58,32604.0,188.2151,188.5404,188.2151,188.4849,32604.0
2016-09-14 15:50:00,237.55,237.55,237.24,237.54,28440.0,188.4611,188.4611,188.2151,188.4531,28440.0
2016-09-14 15:55:00,237.53,237.54,237.14,237.4,64456.0,188.4452,188.4531,188.1358,188.3421,64456.0
2016-09-15 09:30:00,237.41,237.85,237.01,237.2,22395.0,188.35,188.6991,188.0327,188.1834,22395.0
2016-09-15 09:35:00,237.23,237.89,237.14,237.19,18986.0,188.2072,188.7308,188.1358,188.1755,18986.0
2016-09-15 09:40:00,237.17,237.49,236.85,237.06,14434.0,188.1596,188.4135,187.9057,188.0723,14434.0
2016-09-15 09:45:00,237.09,237.16,236.7,237.06,9945.0,188.0961,188.1517,187.7867,188.0723,9945.0
2016-09-15 09:50:00,236.96,237.48,236.91,237.48,9536.0,187.993,188.4055,187.9533,188.4055,9536.0
2016-09-15 09:55:00,237.37,237.66,237.29,237.66,7651.0,188.3183,188.5483,188.2548,188.5483,7651.0
2016-09-15 10:00:00,237.56,237.72,237.31,237.48,12283.0,188.469,188.5959,188.2707,188.4055,12283.0
2016-09-15 10:05:00,237.48,237.77,237.48,237.64,8606.0,188.4055,188.6356,188.4055,188.5325,8606.0
2016-09-15 10:10:00,237.7,237.9,237.65,237.9,8089.0,188.5801,188.7387,188.5404,188.7387,8089.0
2016-09-15 10:15:00,237.86,238.01,237.78,237.97,10664.0,188.707,188.826,188.6435,188.7943,10664.0
2016-09-15 10:20:00,238.03,238.17,237.89,238.02,8085.0,188.8419,188.953,188.7308,188.8339,8085.0
2016-09-15 10:25:00,238.13,238.27,238.06,238.18,7733.0,188.9212,189.0323,188.8657,188.9609,7733.0
2016-09-15 10:30:00,238.16,238.28,237.96,238.2,7073.0,188.945,189.0402,188.7863,188.9768,7073.0
2016-09-15 10:35:00,238.2,238.29,237.84,238.03,18944.0,188.9768,189.0482,188.6911,188.8419,18944.0
2016-09-15 10:40:00,238.19,238.19,237.86,237.89,7493.0,188.9688,188.9688,188.707,188.7308,7493.0
2016-09-15 10:45:00,237.82,238.26,237.82,238.15,11104.0,188.6753,189.0244,188.6753,188.9371,11104.0
2016-09-15 10:50:00,238.12,238.34,238.07,238.12,12500.0,188.9133,189.0878,188.8736,188.9133,12500.0
2016-09-15 10:55:00,238.15,238.21,238.04,238.2,8800.0,188.9371,188.9847,188.8498,188.9768,8800.0
2016-09-15 11:00:00,238.25,238.58,238.21,238.52,13111.0,189.0164,189.2782,188.9847,189.2306,13111.0
2016-09-15 11:05:00,238.52,238.78,238.51,238.59,12548.0,189.2306,189.4369,189.2227,189.2862,12548.0
2016-09-15 11:10:00,238.52,238.74,238.5,238.6,6356.0,189.2306,189.4052,189.2148,189.2941,6356.0
2016-09-15 11:15:00,238.63,238.7,238.41,238.46,10021.0,189.3179,189.3734,189.1434,189.183,10021.0
2016-09-15 11:20:00,238.49,238.63,238.4,238.56,14119.0,189.2068,189.3179,189.1354,189.2624,14119.0
2016-09-15 11:25:00,238.64,238.96,238.57,238.89,7714.0,189.3258,189.5797,189.2703,189.5242,7714.0
2016-09-15 11:30:00,238.93,239.12,238.9,239.0,16124.0,189.5559,189.7066,189.5321,189.6114,16124.0
2016-09-15 11:35:00,239.07,239.08,238.69,238.76,11246.0,189.667,189.6749,189.3655,189.421,11246.0
2016-09-15 11:40:00,238.8,238.98,238.74,238.87,6281.0,189.4528,189.5956,189.4052,189.5083,6281.0
2016-09-15 11:45:00,238.9,238.99,238.71,238.71,6267.0,189.5321,189.6035,189.3814,189.3814,6267.0
2016-09-15 11:50:00,238.71,238.95,238.62,238.9,8331.0,189.3814,189.5718,189.31,189.5321,8331.0
2016-09-15 11:55:00,238.87,238.87,238.51,238.73,8742.0,189.5083,189.5083,189.2227,189.3972,8742.0
2016-09-15 12:00:00,238.72,238.79,238.54,238.65,10332.0,189.3893,189.4448,189.2465,189.3338,10332.0
2016-09-15 12:05:00,238.68,238.96,238.68,238.9,8724.0,189.3576,189.5797,189.3576,189.5321,8724.0
2016-09-15 12:10:00,238.9,238.9,238.53,238.53,10306.0,189.5321,189.5321,189.2386,189.2386,10306.0
2016-09-15 12:15:00,238.53,238.75,238.5,238.62,6518.0,189.2386,189.4131,189.2148,189.31,6518.0
2016-09-15 12:20:00,238.62,238.88,238.62,238.86,7397.0,189.31,189.5162,189.31,189.5004,7397.0
2016-09-15 12:25:00,238.81,238.81,238.53,238.61,6815.0,189.4607,189.4607,189.2386,189.302,6815.0
2016-09-15 12:30:00,238.61,238.68,238.39,238.39,7765.0,189.302,189.3576,189.1275,189.1275,7765.0
2016-09-15 12:35:00,238.4,238.43,238.12,238.2,10774.0,189.1354,189.1592,188.9133,188.9768,10774.0
2016-09-15 12:40:00,238.21,238.25,238.04,238.14,8055.0,188.9847,189.0164,188.8498,188.9292,8055.0
2016-09-15 12:45:00,238.1,238.31,238.01,238.28,11212.0,188.8974,189.064,188.826,189.0402,11212.0
2016-09-15 12:50:00,238.26,238.35,238.13,238.23,14888.0,189.0244,189.0958,188.9212,189.0006,14888.0
2016-09-15 12:55:00,238.26,238.31,238.14,238.2,7130.0,189.0244,189.064,188.9292,188.9768,7130.0
2016-09-15 13:00:00,238.21,238.46,238.21,238.32,9642.0,188.9847,189.183,188.9847,189.072,9642.0
2016-09-15 13:05:00,238.31,238.42,238.26,238.34,12024.0,189.064,189.1513,189.0244,189.0878,12024.0
2016-09-15 13:10:00,238.33,238.44,238.23,238.27,13352.0,189.0799,189.1672,189.0006,189.0323,13352.0
2016-09-15 13:15:00,238.24,238.67,238.24,238.63,4627.0,189.0085,189.3496,189.0085,189.3179,4627.0
2016-09-15 13:20:00,238.55,238.59,238.47,238.58,4206.0,189.2544,189.2862,189.191,189.2782,4206.0
2016-09-15 13:25:00,238.58,238.66,238.45,238.57,3810.0,189.2782,189.3417,189.1751,189.2703,3810.0
2016-09-15 13:30:00,238.62,238.88,238.62,238.81,6724.0,189.31,189.5162,189.31,189.4607,6724.0
2016-09-15 13:35:00,238.84,238.93,238.77,238.84,4987.0,189.4845,189.5559,189.429,189.4845,4987.0
2016-09-15 13:40:00,238.79,239.15,238.79,239.14,10570.0,189.4448,189.7304,189.4448,189.7225,10570.0
2016-09-15 13:45:00,239.1,239.23,239.0,239.16,7636.0,189.6908,189.7939,189.6114,189.7384,7636.0
2016-09-15 13:50:00,239.16,239.19,238.93,238.93,8214.0,189.7384,189.7622,189.5559,189.5559,8214.0
2016-09-15 13:55:00,238.87,238.99,238.82,238.94,7711.0,189.5083,189.6035,189.4686,189.5638,7711.0
2016-09-15 14:00:00,238.99,239.04,238.91,238.91,3898.0,189.6035,189.6432,189.54,189.54,3898.0
2016-09-15 14:05:00,238.98,239.05,238.75,239.05,14422.0,189.5956,189.6511,189.4131,189.6511,14422.0
2016-09-15 14:10:00,239.06,239.07,238.82,238.94,8188.0,189.659,189.667,189.4686,189.5638,8188.0
2016-09-15 14:15:00,238.97,239.15,238.86,239.13,16690.0,189.5876,189.7304,189.5004,189.7146,16690.0
2016-09-15 14:20:00,239.16,239.2,239.08,239.11,5924.0,189.7384,189.7701,189.6749,189.6987,5924.0
2016-09-15 14:25:00,239.07,239.2,239.06,239.06,6926.0,189.667,189.7701,189.659,189.659,6926.0
2016-09-15 14:30:00,239.12,239.2,239.1,239.15,5520.0,189.7066,189.7701,189.6908,189.7304,5520.0
2016-09-15 14:35:00,239.12,239.17,239.01,239.08,5998.0,189.7066,189.7463,189.6194,189.6749,5998.0
2016-09-15 14:40:00,239.06,239.19,239.02,239.07,8647.0,189.659,189.7622,189.6273,189.667,8647.0
2016-09-15 14:45:00,239.1,239.22,239.06,239.21,3905.0,189.6908,189.786,189.659,189.778,3905.0
2016-09-15 14:50:00,239.16,239.18,239.03,239.14,6957.0,189.7384,189.7542,189.6352,189.7225,6957.0
2016-09-15 14:55:00,239.18,239.22,239.06,239.09,7364.0,189.7542,189.786,189.659,189.6828,7364.0
2016-09-15 15:00:00,239.11,239.47,239.11,239.37,24249.0,189.6987,189.9843,189.6987,189.905,24249.0
2016-09-15 15:05:00,239.36,239.49,239.23,239.23,7244.0,189.897,190.0002,189.7939,189.7939,7244.0
2016-09-15 15:10:00,239.23,239.23,239.14,239.14,7693.0,189.7939,189.7939,189.7225,189.7225,7693.0
2016-09-15 15:15:00,239.11,239.12,238.92,239.03,20389.0,189.6987,189.7066,189.548,189.6352,20389.0
2016-09-15 15:20:00,239.05,239.24,238.99,239.02,17989.0,189.6511,189.8018,189.6035,189.6273,17989.0
2016-09-15 15:25:00,238.98,239.18,238.98,239.09,20214.0,189.5956,189.7542,189.5956,189.6828,20214.0
2016-09-15 15:30:00,239.11,239.14,238.95,239.0,19953.0,189.6987,189.7225,189.5718,189.6114,19953.0
2016-09-15 15:35:00,239.0,239.15,238.9,239.15,19072.0,189.6114,189.7304,189.5321,189.7304,19072.0
2016-09-15 15:40:00,239.14,239.41,239.06,239.28,31541.0,189.7225,189.9367,189.659,189.8336,31541.0
2016-09-15 15:45:00,239.28,239.4,239.09,239.18,33114.0,189.8336,189.9288,189.6828,189.7542,33114.0
2016-09-15 15:50:00,239.18,239.18,238.96,239.1,41212.0,189.7542,189.7542,189.5797,189.6908,41212.0
2016-09-15 15:55:00,239.09,239.2,239.02,239.07,64472.0,189.6828,189.7701,189.6273,189.667,64472.0
2016-09-16 09:30:00,238.42,238.64,237.5,237.69,212898.0,189.1513,189.3258,188.4214,188.5721,212898.0
2016-09-16 09:35:00,238.05,238.41,237.39,238.22,13965.0,188.8577,189.1434,188.3341,188.9926,13965.0
2016-09-16 09:40:00,238.04,238.6,237.89,238.4,13061.0,188.8498,189.2941,188.7308,189.1354,13061.0
2016-09-16 09:45:00,238.39,238.59,237.7,237.83,22496.0,189.1275,189.2862,188.5801,188.6832,22496.0
2016-09-16 09:50:00,237.78,237.82,237.46,237.46,12691.0,188.6435,188.6753,188.3897,188.3897,12691.0
2016-09-16 09:55:00,237.46,237.89,237.25,237.89,9182.0,188.3897,188.7308,188.2231,188.7308,9182.0
2016-09-16 10:00:00,237.8,237.88,237.45,237.72,24312.0,188.6594,188.7229,188.3817,188.5959,24312.0
2016-09-16 10:05:00,237.69,237.79,237.4,237.63,18502.0,188.5721,188.6515,188.3421,188.5245,18502.0
2016-09-16 10:10:00,237.64,237.71,237.26,237.44,17069.0,188.5325,188.588,188.231,188.3738,17069.0
2016-09-16 10:15:00,237.43,237.66,237.34,237.66,9681.0,188.3659,188.5483,188.2945,188.5483,9681.0
2016-09-16 10:20:00,237.67,237.92,237.66,237.75,9791.0,188.5563,188.7546,188.5483,188.6197,9791.0
2016-09-16 10:25:00,237.71,237.88,237.42,237.73,7848.0,188.588,188.7229,188.3579,188.6039,7848.0
2016-09-16 10:30:00,237.84,238.04,237.62,237.84,12100.0,188.6911,188.8498,188.5166,188.6911,12100.0
2016-09-16 10:35:00,237.9,238.16,237.78,238.11,7652.0,188.7387,188.945,188.6435,188.9054,7652.0
2016-09-16 10:40:00,238.1,238.31,237.83,237.97,36886.0,188.8974,189.064,188.6832,188.7943,36886.0
2016-09-16 10:45:00,237.99,238.21,237.92,238.19,7902.0,188.8101,188.9847,188.7546,188.9688,7902.0
2016-09-16 10:50:00,238.2,238.23,237.98,238.0,11605.0,188.9768,189.0006,188.8022,188.8181,11605.0
2016-09-16 10:55:00,238.02,238.02,237.86,237.86,7606.0,188.8339,188.8339,188.707,188.707,7606.0
2016-09-16 11:00:00,237.81,237.94,237.54,237.66,10068.0,188.6673,188.7705,188.4531,188.5483,10068.0
2016-09-16 11:05:00,237.61,237.75,237.52,237.66,7896.0,188.5087,188.6197,188.4373,188.5483,7896.0
2016-09-16 11:10:00,237.55,237.76,237.5,237.56,10723.0,188.4611,188.6277,188.4214,188.469,10723.0
2016-09-16 11:15:00,237.54,237.76,237.53,237.56,6627.0,188.4531,188.6277,188.4452,188.469,6627.0
2016-09-16 11:20:00,237.6,237.71,237.45,237.57,18089.0,188.5007,188.588,188.3817,188.4769,18089.0
2016-09-16 11:25:00,237.55,237.66,237.45,237.5,7500.0,188.4611,188.5483,188.3817,188.4214,7500.0
2016-09-16 11:30:00,237.45,237.66,237.45,237.66,5086.0,188.3817,188.5483,188.3817,188.5483,5086.0
2016-09-16 11:35:00,237.63,237.8,237.56,237.64,9213.0,188.5245,188.6594,188.469,188.5325,9213.0
2016-09-16 11:40:00,237.72,237.79,237.6,237.7,6120.0,188.5959,188.6515,188.5007,188.5801,6120.0
2016-09-16 11:45:00,237.72,237.84,237.58,237.73,7273.0,188.5959,188.6911,188.4849,188.6039,7273.0
2016-09-16 11:50:00,237.76,237.84,237.56,237.75,13176.0,188.6277,188.6911,188.469,188.6197,13176.0
2016-09-16 11:55:00,237.79,237.97,237.74,237.96,9032.0,188.6515,188.7943,188.6118,188.7863,9032.0
2016-09-16 12:00:00,237.96,238.27,237.92,238.23,11944.0,188.7863,189.0323,188.7546,189.0006,11944.0
2016-09-16 12:05:00,238.24,238.4,238.2,238.35,7388.0,189.0085,189.1354,188.9768,189.0958,7388.0
2016-09-16 12:10:00,238.36,238.38,238.08,238.17,6817.0,189.1037,189.1196,188.8815,188.953,6817.0
2016-09-16 12:15:00,238.19,238.29,238.12,238.16,9290.0,188.9688,189.0482,188.9133,188.945,9290.0
2016-09-16 12:20:00,238.12,238.33,238.1,238.33,3900.0,188.9133,189.0799,188.8974,189.0799,3900.0
2016-09-16 12:25:00,238.41,238.46,238.11,238.2,13295.0,189.1434,189.183,188.9054,188.9768,13295.0
2016-09-16 12:30:00,238.21,238.23,237.87,237.94,10890.0,188.9847,189.0006,188.7149,188.7705,10890.0
2016-09-16 12:35:00,237.95,238.12,237.89,237.94,7206.0,188.7784,188.9133,188.7308,188.7705,7206.0
2016-09-16 12:40:00,237.98,238.03,237.8,237.89,7513.0,188.8022,188.8419,188.6594,188.7308,7513.0
2016-09-16 12:45:00,237.85,237.96,237.79,237.87,4400.0,188.6991,188.7863,188.6515,188.7149,4400.0
2016-09-16 12:50:00,237.84,237.92,237.72,237.79,5981.0,188.6911,188.7546,188.5959,188.6515,5981.0
2016-09-16 12:55:00,237.86,237.91,237.62,237.63,7587.0,188.707,188.7467,188.5166,188.5245,7587.0
2016-09-16 13:00:00,237.59,237.83,237.54,237.75,6438.0,188.4928,188.6832,188.4531,188.6197,6438.0
2016-09-16 13:05:00,237.72,237.76,237.55,237.66,4500.0,188.5959,188.6277,188.4611,188.5483,4500.0
2016-09-16 13:10:00,237.69,237.75,237.5,237.54,5896.0,188.5721,188.6197,188.4214,188.4531,5896.0
2016-09-16 13:15:00,237.46,237.71,237.45,237.64,4828.0,188.3897,188.588,188.3817,188.5325,4828.0
2016-09-16 13:20:00,237.66,237.81,237.63,237.75,6411.0,188.5483,188.6673,188.5245,188.6197,6411.0
2016-09-16 13:25:00,237.73,237.83,237.57,237.57,8303.0,188.6039,188.6832,188.4769,188.4769,8303.0
2016-09-16 13:30:00,237.58,237.75,237.48,237.48,6272.0,188.4849,188.6197,188.4055,188.4055,6272.0
2016-09-16 13:35:00,237.46,237.6,237.39,237.53,8137.0,188.3897,188.5007,188.3341,188.4452,8137.0
2016-09-16 13:40:00,237.53,237.54,237.29,237.32,12325.0,188.4452,188.4531,188.2548,188.2786,12325.0
2016-09-16 13:45:00,237.33,237.51,237.25,237.45,4405.0,188.2865,188.4293,188.2231,188.3817,4405.0
2016-09-16 13:50:00,237.5,237.61,237.39,237.57,15963.0,188.4214,188.5087,188.3341,188.4769,15963.0
2016-09-16 13:55:00,237.53,237.7,237.43,237.68,10223.0,188.4452,188.5801,188.3659,188.5642,10223.0
2016-09-16 14:00:00,237.64,237.67,237.4,237.6,9566.0,188.5325,188.5563,188.3421,188.5007,9566.0
2016-09-16 14:05:00,237.62,237.95,237.47,237.91,23852.0,188.5166,188.7784,188.3976,188.7467,23852.0
2016-09-16 14:10:00,237.92,238.17,237.82,237.89,15843.0,188.7546,188.953,188.6753,188.7308,15843.0
2016-09-16 14:15:00,237.86,238.12,237.85,238.04,18158.0,188.707,188.9133,188.6991,188.8498,18158.0
2016-09-16 14:20:00,238.04,238.17,237.89,238.02,9330.0,188.8498,188.953,188.7308,188.8339,9330.0
2016-09-16 14:25:00,237.91,238.04,237.9,237.93,8427.0,188.7467,188.8498,188.7387,188.7625,8427.0
2016-09-16 14:30:00,237.98,238.17,237.9,237.91,10837.0,188.8022,188.953,188.7387,188.7467,10837.0
2016-09-16 14:35:00,237.94,238.2,237.9,238.07,8560.0,188.7705,188.9768,188.7387,188.8736,8560.0
2016-09-16 14:40:00,238.02,238.11,237.83,237.98,14165.0,188.8339,188.9054,188.6832,188.8022,14165.0
2016-09-16 14:45:00,238.04,238.2,237.94,238.06,9327.0,188.8498,188.9768,188.7705,188.8657,9327.0
2016-09-16 14:50:00,237.98,238.01,237.87,237.9,8453.0,188.8022,188.826,188.7149,188.7387,8453.0
2016-09-16 14:55:00,237.89,237.89,237.61,237.68,9996.0,188.7308,188.7308,188.5087,188.5642,9996.0
2016-09-16 15:00:00,237.65,237.89,237.62,237.83,10101.0,188.5404,188.7308,188.5166,188.6832,10101.0
2016-09-16 15:05:00,237.85,237.85,237.65,237.69,10557.0,188.6991,188.6991,188.5404,188.5721,10557.0
2016-09-16 15:10:00,237.68,237.84,237.6,237.77,11059.0,188.5642,188.6911,188.5007,188.6356,11059.0
2016-09-16 15:15:00,237.77,237.87,237.68,237.79,13794.0,188.6356,188.7149,188.5642,188.6515,13794.0
2016-09-16 15:20:00,237.78,237.95,237.74,237.77,19512.0,188.6435,188.7784,188.6118,188.6356,19512.0
2016-09-16 15:25:00,237.84,237.87,237.58,237.61,22279.0,188.6911,188.7149,188.4849,188.5087,22279.0
2016-09-16 15:30:00,237.62,237.88,237.58,237.86,38269.0,188.5166,188.7229,188.4849,188.707,38269.0
2016-09-16 15:35:00,237.84,237.9,237.6,237.6,39633.0,188.6911,188.7387,188.5007,188.5007,39633.0
2016-09-16 15:40:00,237.6,237.65,237.35,237.5,48687.0,188.5007,188.5404,188.3024,188.4214,48687.0
2016-09-16 15:45:00,237.51,237.92,237.51,237.88,48089.0,188.4293,188.7546,188.4293,188.7229,48089.0
2016-09-16 15:50:00,237.82,237.89,237.51,237.51,37685.0,188.6753,188.7308,188.4293,188.4293,37685.0
2016-09-16 15:55:00,237.52,237.73,237.32,237.41,162396.0,188.4373,188.6039,188.2786,188.35,162396.0
2016-09-19 09:30:00,239.3,239.92,239.08,239.57,52230.0,189.8494,190.3413,189.6749,190.0636,52230.0
2016-09-19 09:35:00,239.38,239.96,239.38,239.79,17446.0,189.9129,190.3731,189.9129,190.2382,17446.0
2016-09-19 09:40:00,239.81,240.44,239.74,240.2,31193.0,190.2541,190.7539,190.1985,190.5635,31193.0
2016-09-19 09:45:00,240.18,240.45,240.18,240.28,19515.0,190.5476,190.7618,190.5476,190.6269,19515.0
2016-09-19 09:50:00,240.31,240.4,240.09,240.34,15717.0,190.6507,190.7221,190.4762,190.6745,15717.0
2016-09-19 09:55:00,240.38,240.66,240.26,240.54,18268.0,190.7063,190.9284,190.6111,190.8332,18268.0
2016-09-19 10:00:00,240.5,240.98,240.5,240.92,17432.0,190.8015,191.1823,190.8015,191.1347,17432.0
2016-09-19 10:05:00,240.87,241.1,240.8,241.06,16650.0,191.095,191.2775,191.0395,191.2457,16650.0
2016-09-19 10:10:00,241.12,241.14,240.48,240.61,26683.0,191.2933,191.3092,190.7856,190.8887,26683.0
2016-09-19 10:15:00,240.69,240.91,240.69,240.78,7693.0,190.9522,191.1267,190.9522,191.0236,7693.0
2016-09-19 10:20:00,240.79,240.96,240.75,240.94,13488.0,191.0315,191.1664,190.9998,191.1505,13488.0
2016-09-19 10:25:00,240.87,240.98,240.75,240.98,9178.0,191.095,191.1823,190.9998,191.1823,9178.0
2016-09-19 10:30:00,240.91,241.06,240.7,240.83,10866.0,191.1267,191.2457,190.9601,191.0633,10866.0
2016-09-19 10:35:00,240.83,240.83,240.43,240.74,8286.0,191.0633,191.0633,190.7459,190.9919,8286.0
2016-09-19 10:40:00,240.7,240.71,240.53,240.71,7394.0,190.9601,190.9681,190.8253,190.9681,7394.0
2016-09-19 10:45:00,240.68,240.92,240.63,240.86,4280.0,190.9443,191.1347,190.9046,191.0871,4280.0
2016-09-19 10:50:00,240.83,240.9,240.77,240.78,9224.0,191.0633,191.1188,191.0157,191.0236,9224.0
2016-09-19 10:55:00,240.76,240.88,240.69,240.88,8912.0,191.0077,191.1029,190.9522,191.1029,8912.0
2016-09-19 11:00:00,240.88,240.99,240.7,240.99,6251.0,191.1029,191.1902,190.9601,191.1902,6251.0
2016-09-19 11:05:00,240.95,241.37,240.95,241.36,13190.0,191.1585,191.4917,191.1585,191.4837,13190.0
2016-09-19 11:10:00,241.37,241.42,241.2,241.25,7601.0,191.4917,191.5313,191.3568,191.3965,7601.0
2016-09-19 11:15:00,241.22,241.38,241.18,241.28,5337.0,191.3727,191.4996,191.3409,191.4203,5337.0
2016-09-19 11:20:00,241.28,241.48,241.2,241.24,14609.0,191.4203,191.579,191.3568,191.3885,14609.0
2016-09-19 11:25:00,241.28,241.41,241.23,241.39,10514.0,191.4203,191.5234,191.3806,191.5075,10514.0
2016-09-19 11:30:00,241.44,241.5,241.32,241.46,8251.0,191.5472,191.5948,191.452,191.5631,8251.0
2016-09-19 11:35:00,241.5,241.78,241.44,241.75,16324.0,191.5948,191.817,191.5472,191.7932,16324.0
2016-09-19 11:40:00,241.72,241.89,241.71,241.79,11343.0,191.7694,191.9042,191.7614,191.8249,11343.0
2016-09-19 11:45:00,241.79,241.88,241.57,241.57,11016.0,191.8249,191.8963,191.6504,191.6504,11016.0
2016-09-19 11:50:00,241.59,241.65,241.48,241.56,6702.0,191.6662,191.7138,191.579,191.6424,6702.0
2016-09-19 11:55:00,241.55,241.65,241.46,241.6,4500.0,191.6345,191.7138,191.5631,191.6742,4500.0
2016-09-19 12:00:00,241.57,241.67,241.52,241.63,9095.0,191.6504,191.7297,191.6107,191.698,9095.0
2016-09-19 12:05:00,241.65,241.69,241.59,241.67,9985.0,191.7138,191.7456,191.6662,191.7297,9985.0
2016-09-19 12:10:00,241.64,241.67,241.16,241.22,12680.0,191.7059,191.7297,191.3251,191.3727,12680.0
2016-09-19 12:15:00,241.16,241.21,240.89,240.98,15667.0,191.3251,191.3647,191.1109,191.1823,15667.0
2016-09-19 12:20:00,241.0,241.08,240.99,241.0,4236.0,191.1981,191.2616,191.1902,191.1981,4236.0
2016-09-19 12:25:00,241.01,241.23,241.01,241.2,11261.0,191.2061,191.3806,191.2061,191.3568,11261.0
2016-09-19 12:30:00,241.18,241.21,241.07,241.07,12852.0,191.3409,191.3647,191.2537,191.2537,12852.0
2016-09-19 12:35:00,241.05,241.05,240.73,240.73,17227.0,191.2378,191.2378,190.9839,190.9839,17227.0
2016-09-19 12:40:00,240.78,240.79,240.62,240.69,5750.0,191.0236,191.0315,190.8967,190.9522,5750.0
2016-09-19 12:45:00,240.65,240.69,240.56,240.62,13147.0,190.9205,190.9522,190.8491,190.8967,13147.0
2016-09-19 12:50:00,240.68,240.68,240.53,240.6,9458.0,190.9443,190.9443,190.8253,190.8808,9458.0
2016-09-19 12:55:00,240.65,240.71,240.57,240.57,4536.0,190.9205,190.9681,190.857,190.857,4536.0
2016-09-19 13:00:00,240.56,240.56,240.38,240.42,5004.0,190.8491,190.8491,190.7063,190.738,5004.0
2016-09-19 13:05:00,240.42,240.59,240.38,240.59,8464.0,190.738,190.8729,190.7063,190.8729,8464.0
2016-09-19 13:10:00,240.6,240.6,240.4,240.43,5364.0,190.8808,190.8808,190.7221,190.7459,5364.0
2016-09-19 13:15:00,240.42,240.51,240.38,240.42,4284.0,190.738,190.8094,190.7063,190.738,4284.0
2016-09-19 13:20:00,240.38,240.41,240.29,240.35,6538.0,190.7063,190.7301,190.6349,190.6825,6538.0
2016-09-19 13:25:00,240.34,240.52,240.34,240.51,12075.0,190.6745,190.8173,190.6745,190.8094,12075.0
2016-09-19 13:30:00,240.51,240.51,240.21,240.21,4662.0,190.8094,190.8094,190.5714,190.5714,4662.0
2016-09-19 13:35:00,240.14,240.21,239.95,240.01,12937.0,190.5159,190.5714,190.3651,190.4127,12937.0
2016-09-19 13:40:00,240.04,240.15,240.04,240.04,4851.0,190.4365,190.5238,190.4365,190.4365,4851.0
2016-09-19 13:45:00,240.07,240.19,240.03,240.14,5317.0,190.4603,190.5555,190.4286,190.5159,5317.0
2016-09-19 13:50:00,240.12,240.29,240.05,240.25,5732.0,190.5,190.6349,190.4445,190.6031,5732.0
2016-09-19 13:55:00,240.27,240.48,240.12,240.47,9192.0,190.619,190.7856,190.5,190.7777,9192.0
2016-09-19 14:00:00,240.4,240.66,240.4,240.65,8470.0,190.7221,190.9284,190.7221,190.9205,8470.0
2016-09-19 14:05:00,240.68,240.76,240.58,240.64,6255.0,190.9443,191.0077,190.8649,190.9125,6255.0
2016-09-19 14:10:00,240.67,240.98,240.65,240.83,17406.0,190.9363,191.1823,190.9205,191.0633,17406.0
2016-09-19 14:15:00,240.86,240.92,240.69,240.69,4901.0,191.0871,191.1347,190.9522,190.9522,4901.0
2016-09-19 14:20:00,240.68,240.84,240.63,240.82,4767.0,190.9443,191.0712,190.9046,191.0553,4767.0
2016-09-19 14:25:00,240.84,240.89,240.76,240.83,3300.0,191.0712,191.1109,191.0077,191.0633,3300.0
2016-09-19 14:30:00,240.82,240.88,240.7,240.7,3200.0,191.0553,191.1029,190.9601,190.9601,3200.0
2016-09-19 14:35:00,240.7,240.9,240.66,240.72,6964.0,190.9601,191.1188,190.9284,190.976,6964.0
2016-09-19 14:40:00,240.68,240.95,240.68,240.81,4175.0,190.9443,191.1585,190.9443,191.0474,4175.0
2016-09-19 14:45:00,240.68,240.87,240.68,240.79,4907.0,190.9443,191.095,190.9443,191.0315,4907.0
2016-09-19 14:50:00,240.8,240.97,240.8,240.89,3733.0,191.0395,191.1743,191.0395,191.1109,3733.0
2016-09-19 14:55:00,240.94,241.09,240.92,241.04,3168.0,191.1505,191.2695,191.1347,191.2299,3168.0
2016-09-19 15:00:00,241.07,241.07,240.89,240.89,6811.0,191.2537,191.2537,191.1109,191.1109,6811.0
2016-09-19 15:05:00,240.86,240.86,240.67,240.69,4649.0,191.0871,191.0871,190.9363,190.9522,4649.0
2016-09-19 15:10:00,240.68,240.71,240.62,240.67,6018.0,190.9443,190.9681,190.8967,190.9363,6018.0
2016-09-19 15:15:00,240.67,240.67,240.28,240.52,11399.0,190.9363,190.9363,190.6269,190.8173,11399.0
2016-09-19 15:20:00,240.51,240.72,240.49,240.67,9976.0,190.8094,190.976,190.7935,190.9363,9976.0
2016-09-19 15:25:00,240.67,240.83,240.53,240.56,14904.0,190.9363,191.0633,190.8253,190.8491,14904.0
2016-09-19 15:30:00,240.56,240.65,240.32,240.52,17255.0,190.8491,190.9205,190.6587,190.8173,17255.0
2016-09-19 15:35:00,240.52,240.6,240.36,240.6,17037.0,190.8173,190.8808,190.6904,190.8808,17037.0
2016-09-19 15:40:00,240.61,240.75,240.54,240.66,27614.0,190.8887,190.9998,190.8332,190.9284,27614.0
2016-09-19 15:45:00,240.72,240.87,240.51,240.83,35176.0,190.976,191.095,190.8094,191.0633,35176.0
2016-09-19 15:50:00,240.77,240.83,240.6,240.71,36294.0,191.0157,191.0633,190.8808,190.9681,36294.0
2016-09-19 15:55:00,240.74,241.21,240.62,241.03,264386.0,190.9919,191.3647,190.8967,191.2219,264386.0
2016-09-20 09:30:00,241.35,242.24,241.35,241.86,28622.0,191.4758,192.1819,191.4758,191.8804,28622.0
2016-09-20 09:35:00,241.87,242.14,241.58,241.58,9535.0,191.8884,192.1026,191.6583,191.6583,9535.0
2016-09-20 09:40:00,241.57,241.67,241.16,241.56,12775.0,191.6504,191.7297,191.3251,191.6424,12775.0
2016-09-20 09:45:00,241.53,241.64,241.19,241.19,7436.0,191.6186,191.7059,191.3489,191.3489,7436.0
2016-09-20 09:50:00,241.25,241.48,241.19,241.33,7024.0,191.3965,191.579,191.3489,191.4599,7024.0
2016-09-20 09:55:00,241.47,241.47,241.24,241.34,6029.0,191.571,191.571,191.3885,191.4679,6029.0
2016-09-20 10:00:00,241.35,241.36,241.18,241.18,7962.0,191.4758,191.4837,191.3409,191.3409,7962.0
2016-09-20 10:05:00,241.16,241.21,240.94,241.05,14336.0,191.3251,191.3647,191.1505,191.2378,14336.0
2016-09-20 10:10:00,241.07,241.21,241.05,241.17,8887.0,191.2537,191.3647,191.2378,191.333,8887.0
2016-09-20 10:15:00,241.16,241.37,241.02,241.37,5619.0,191.3251,191.4917,191.214,191.4917,5619.0
2016-09-20 10:20:00,241.41,241.48,241.3,241.48,5800.0,191.5234,191.579,191.4361,191.579,5800.0
2016-09-20 10:25:00,241.48,241.58,241.45,241.45,10097.0,191.579,191.6583,191.5552,191.5552,10097.0
2016-09-20 10:30:00,241.44,241.52,241.32,241.33,9839.0,191.5472,191.6107,191.452,191.4599,9839.0
2016-09-20 10:35:00,241.33,241.37,241.15,241.18,10181.0,191.4599,191.4917,191.3171,191.3409,10181.0
2016-09-20 10:40:00,241.19,241.26,241.05,241.09,7530.0,191.3489,191.4044,191.2378,191.2695,7530.0
2016-09-20 10:45:00,241.09,241.23,241.05,241.23,4348.0,191.2695,191.3806,191.2378,191.3806,4348.0
2016-09-20 10:50:00,241.22,241.3,241.05,241.09,13124.0,191.3727,191.4361,191.2378,191.2695,13124.0
2016-09-20 10:55:00,241.15,241.16,241.04,241.12,6276.0,191.3171,191.3251,191.2299,191.2933,6276.0
2016-09-20 11:00:00,241.12,241.27,241.09,241.09,8605.0,191.2933,191.4123,191.2695,191.2695,8605.0
2016-09-20 11:05:00,241.01,241.22,241.01,241.1,5304.0,191.2061,191.3727,191.2061,191.2775,5304.0
2016-09-20 11:10:00,241.18,241.19,241.02,241.02,5025.0,191.3409,191.3489,191.214,191.214,5025.0
2016-09-20 11:15:00,241.07,241.1,240.93,241.0,11796.0,191.2537,191.2775,191.1426,191.1981,11796.0
2016-09-20 11:20:00,241.0,241.03,240.95,240.98,8579.0,191.1981,191.2219,191.1585,191.1823,8579.0
2016-09-20 11:25:00,240.99,241.11,240.95,240.97,20717.0,191.1902,191.2854,191.1585,191.1743,20717.0
2016-09-20 11:30:00,241.0,241.06,240.95,241.03,6771.0,191.1981,191.2457,191.1585,191.2219,6771.0
2016-09-20 11:35:00,241.03,241.13,241.0,241.13,7427.0,191.2219,191.3013,191.1981,191.3013,7427.0
2016-09-20 11:40:00,241.14,241.27,241.11,241.27,5826.0,191.3092,191.4123,191.2854,191.4123,5826.0
2016-09-20 11:45:00,241.29,241.33,241.17,241.33,9394.0,191.4282,191.4599,191.333,191.4599,9394.0
2016-09-20 11:50:00,241.35,241.37,241.21,241.24,3838.0,191.4758,191.4917,191.3647,191.3885,3838.0
2016-09-20 11:55:00,241.25,241.38,241.25,241.3,7202.0,191.3965,191.4996,191.3965,191.4361,7202.0
2016-09-20 12:00:00,241.36,241.51,241.32,241.49,6485.0,191.4837,191.6028,191.452,191.5869,6485.0
2016-09-20 12:05:00,241.53,241.57,241.37,241.37,5738.0,191.6186,191.6504,191.4917,191.4917,5738.0
2016-09-20 12:10:00,241.36,241.42,241.25,241.28,8636.0,191.4837,191.5313,191.3965,191.4203,8636.0
2016-09-20 12:15:00,241.29,241.34,241.24,241.33,4500.0,191.4282,191.4679,191.3885,191.4599,4500.0
2016-09-20 12:20:00,241.33,241.57,241.32,241.52,9720.0,191.4599,191.6504,191.452,191.6107,9720.0
2016-09-20 12:25:00,241.45,241.61,241.45,241.56,3469.0,191.5552,191.6821,191.5552,191.6424,3469.0
2016-09-20 12:30:00,241.63,241.64,241.44,241.44,5100.0,191.698,191.7059,191.5472,191.5472,5100.0
2016-09-20 12:35:00,241.45,241.48,241.31,241.37,4500.0,191.5552,191.579,191.4441,191.4917,4500.0
2016-09-20 12:40:00,241.32,241.33,241.23,241.24,3230.0,191.452,191.4599,191.3806,191.3885,3230.0
2016-09-20 12:45:00,241.24,241.41,241.18,241.21,8700.0,191.3885,191.5234,191.3409,191.3647,8700.0
2016-09-20 12:50:00,241.18,241.29,241.18,241.25,9000.0,191.3409,191.4282,191.3409,191.3965,9000.0
2016-09-20 12:55:00,241.27,241.28,241.06,241.06,5700.0,191.4123,191.4203,191.2457,191.2457,5700.0
2016-09-20 13:00:00,241.06,241.19,241.04,241.07,20620.0,191.2457,191.3489,191.2299,191.2537,20620.0
2016-09-20 13:05:00,241.07,241.13,241.05,241.12,9959.0,191.2537,191.3013,191.2378,191.2933,9959.0
2016-09-20 13:10:00,241.13,241.23,241.12,241.19,6812.0,191.3013,191.3806,191.2933,191.3489,6812.0
2016-09-20 13:15:00,241.23,241.23,241.08,241.09,4281.0,191.3806,191.3806,191.2616,191.2695,4281.0
2016-09-20 13:20:00,241.09,241.23,241.04,241.22,6718.0,191.2695,191.3806,191.2299,191.3727,6718.0
2016-09-20 13:25:00,241.21,241.22,241.14,241.2,7141.0,191.3647,191.3727,191.3092,191.3568,7141.0
2016-09-20 13:30:00,241.2,241.22,241.05,241.1,6542.0,191.3568,191.3727,191.2378,191.2775,6542.0
2016-09-20 13:35:00,241.1,241.26,241.04,241.21,8469.0,191.2775,191.4044,191.2299,191.3647,8469.0
2016-09-20 13:40:00,241.19,241.2,241.04,241.04,5292.0,191.3489,191.3568,191.2299,191.2299,5292.0
2016-09-20 13:45:00,241.04,241.09,240.94,241.09,9025.0,191.2299,191.2695,191.1505,191.2695,9025.0
2016-09-20 13:50:00,241.06,241.09,240.87,241.03,13908.0,191.2457,191.2695,191.095,191.2219,13908.0
2016-09-20 13:55:00,241.0,241.16,241.0,241.12,4015.0,191.1981,191.3251,191.1981,191.2933,4015.0
2016-09-20 14:00:00,241.07,241.17,241.01,241.06,5541.0,191.2537,191.333,191.2061,191.2457,5541.0
2016-09-20 14:05:00,241.08,241.15,241.05,241.08,6153.0,191.2616,191.3171,191.2378,191.2616,6153.0
2016-09-20 14:10:00,241.1,241.1,240.92,240.92,10393.0,191.2775,191.2775,191.1347,191.1347,10393.0
2016-09-20 14:15:00,240.92,240.92,240.8,240.84,4821.0,191.1347,191.1347,191.0395,191.0712,4821.0
2016-09-20 14:20:00,240.84,240.96,240.81,240.81,4020.0,191.0712,191.1664,191.0474,191.0474,4020.0
2016-09-20 14:25:00,240.83,240.86,240.67,240.86,4928.0,191.0633,191.0871,190.9363,191.0871,4928.0
2016-09-20 14:30:00,240.85,240.97,240.78,240.94,4909.0,191.0791,191.1743,191.0236,191.1505,4909.0
2016-09-20 14:35:00,240.93,240.98,240.89,240.96,5505.0,191.1426,191.1823,191.1109,191.1664,5505.0
2016-09-20 14:40:00,240.96,241.02,240.75,240.75,5544.0,191.1664,191.214,190.9998,190.9998,5544.0
2016-09-20 14:45:00,240.76,240.85,240.71,240.84,5850.0,191.0077,191.0791,190.9681,191.0712,5850.0
2016-09-20 14:50:00,240.85,241.14,240.78,241.02,17054.0,191.0791,191.3092,191.0236,191.214,17054.0
2016-09-20 14:55:00,241.02,241.22,240.92,240.92,16003.0,191.214,191.3727,191.1347,191.1347,16003.0
2016-09-20 15:00:00,240.91,241.14,240.85,241.06,15035.0,191.1267,191.3092,191.0791,191.2457,15035.0
2016-09-20 15:05:00,241.06,241.18,241.05,241.16,7478.0,191.2457,191.3409,191.2378,191.3251,7478.0
2016-09-20 15:10:00,241.16,241.3,241.14,241.28,18282.0,191.3251,191.4361,191.3092,191.4203,18282.0
2016-09-20 15:15:00,241.3,241.3,241.08,241.14,13385.0,191.4361,191.4361,191.2616,191.3092,13385.0
2016-09-20 15:20:00,241.14,241.14,241.01,241.09,9568.0,191.3092,191.3092,191.2061,191.2695,9568.0
2016-09-20 15:25:00,241.1,241.22,241.01,241.03,22701.0,191.2775,191.3727,191.2061,191.2219,22701.0
2016-09-20 15:30:00,241.01,241.06,240.78,240.82,13634.0,191.2061,191.2457,191.0236,191.0553,13634.0
2016-09-20 15:35:00,240.81,240.99,240.81,240.96,15825.0,191.0474,191.1902,191.0474,191.1664,15825.0
2016-09-20 15:40:00,240.96,240.99,240.75,240.83,19116.0,191.1664,191.1902,190.9998,191.0633,19116.0
2016-09-20 15:45:00,240.83,240.97,240.79,240.96,24737.0,191.0633,191.1743,191.0315,191.1664,24737.0
2016-09-20 15:50:00,240.94,240.94,240.72,240.73,23725.0,191.1505,191.1505,190.976,190.9839,23725.0
2016-09-20 15:55:00,240.73,240.77,240.52,240.52,48749.0,190.9839,191.0157,190.8173,190.8173,48749.0
2016-09-21 09:30:00,241.14,241.68,241.07,241.33,15181.0,191.3092,191.7376,191.2537,191.4599,15181.0
2016-09-21 09:35:00,241.3,241.78,241.29,241.78,9629.0,191.4361,191.817,191.4282,191.817,9629.0
2016-09-21 09:40:00,241.66,241.66,241.03,241.16,9272.0,191.7218,191.7218,191.2219,191.3251,9272.0
2016-09-21 09:45:00,241.28,241.81,241.04,241.79,9689.0,191.4203,191.8408,191.2299,191.8249,9689.0
2016-09-21 09:50:00,241.79,241.82,241.27,241.49,14298.0,191.8249,191.8487,191.4123,191.5869,14298.0
2016-09-21 09:55:00,241.45,241.9,241.45,241.69,10531.0,191.5552,191.9122,191.5552,191.7456,10531.0
2016-09-21 10:00:00,241.69,241.84,241.56,241.7,7184.0,191.7456,191.8646,191.6424,191.7535,7184.0
2016-09-21 10:05:00,241.84,241.93,241.64,241.75,14782.0,191.8646,191.936,191.7059,191.7932,14782.0
2016-09-21 10:10:00,241.68,241.77,241.52,241.53,11794.0,191.7376,191.809,191.6107,191.6186,11794.0
2016-09-21 10:15:00,241.48,241.48,241.29,241.48,3916.0,191.579,191.579,191.4282,191.579,3916.0
2016-09-21 10:20:00,241.45,241.96,241.41,241.96,13895.0,191.5552,191.9598,191.5234,191.9598,13895.0
2016-09-21 10:25:00,241.99,242.0,241.68,241.8,10781.0,191.9836,191.9915,191.7376,191.8328,10781.0
2016-09-21 10:30:00,241.87,241.88,241.55,241.58,3469.0,191.8884,191.8963,191.6345,191.6583,3469.0
2016-09-21 10:35:00,241.59,241.72,241.54,241.72,3723.0,191.6662,191.7694,191.6266,191.7694,3723.0
2016-09-21 10:40:00,241.7,241.79,241.63,241.73,2963.0,191.7535,191.8249,191.698,191.7773,2963.0
2016-09-21 10:45:00,241.7,241.7,241.41,241.46,6294.0,191.7535,191.7535,191.5234,191.5631,6294.0
2016-09-21 10:50:00,241.48,241.61,241.46,241.52,2500.0,191.579,191.6821,191.5631,191.6107,2500.0
2016-09-21 10:55:00,241.52,241.59,241.36,241.5,3012.0,191.6107,191.6662,191.4837,191.5948,3012.0
2016-09-21 11:00:00,241.59,241.76,241.52,241.63,2668.0,191.6662,191.8011,191.6107,191.698,2668.0
2016-09-21 11:05:00,241.58,241.6,241.48,241.55,4413.0,191.6583,191.6742,191.579,191.6345,4413.0
2016-09-21 11:10:00,241.57,241.78,241.51,241.69,3068.0,191.6504,191.817,191.6028,191.7456,3068.0
2016-09-21 11:15:00,241.65,241.75,241.52,241.63,3281.0,191.7138,191.7932,191.6107,191.698,3281.0
2016-09-21 11:20:00,241.71,241.92,241.63,241.92,4227.0,191.7614,191.928,191.698,191.928,4227.0
2016-09-21 11:25:00,241.85,241.95,241.73,241.94,5300.0,191.8725,191.9518,191.7773,191.9439,5300.0
2016-09-21 11:30:00,241.93,241.93,241.64,241.64,2631.0,191.936,191.936,191.7059,191.7059,2631.0
2016-09-21 11:35:00,241.66,241.78,241.65,241.78,4253.0,191.7218,191.817,191.7138,191.817,4253.0
2016-09-21 11:40:00,241.74,241.79,241.5,241.53,3013.0,191.7852,191.8249,191.5948,191.6186,3013.0
2016-09-21 11:45:00,241.57,241.7,241.52,241.61,5475.0,191.6504,191.7535,191.6107,191.6821,5475.0
2016-09-21 11:50:00,241.67,241.83,241.64,241.82,6358.0,191.7297,191.8566,191.7059,191.8487,6358.0
2016-09-21 11:55:00,241.89,241.95,241.86,241.91,2300.0,191.9042,191.9518,191.8804,191.9201,2300.0
2016-09-21 12:00:00,241.92,242.07,241.92,242.03,9398.0,191.928,192.047,191.928,192.0153,9398.0
2016-09-21 12:05:00,242.0,242.04,241.83,241.92,9376.0,191.9915,192.0232,191.8566,191.928,9376.0
2016-09-21 12:10:00,241.89,241.96,241.67,241.77,5056.0,191.9042,191.9598,191.7297,191.809,5056.0
2016-09-21 12:15:00,241.73,241.85,241.5,241.64,24418.0,191.7773,191.8725,191.5948,191.7059,24418.0
2016-09-21 12:20:00,241.69,241.72,241.56,241.68,6073.0,191.7456,191.7694,191.6424,191.7376,6073.0
2016-09-21 12:25:00,241.67,241.76,241.53,241.57,4686.0,191.7297,191.8011,191.6186,191.6504,4686.0
2016-09-21 12:30:00,241.52,241.52,241.22,241.24,10392.0,191.6107,191.6107,191.3727,191.3885,10392.0
2016-09-21 12:35:00,241.25,241.25,241.11,241.13,7551.0,191.3965,191.3965,191.2854,191.3013,7551.0
2016-09-21 12:40:00,241.15,241.36,241.14,241.36,7202.0,191.3171,191.4837,191.3092,191.4837,7202.0
2016-09-21 12:45:00,241.42,241.49,241.34,241.38,3422.0,191.5313,191.5869,191.4679,191.4996,3422.0
2016-09-21 12:50:00,241.36,241.63,241.36,241.58,3982.0,191.4837,191.698,191.4837,191.6583,3982.0
2016-09-21 12:55:00,241.58,241.77,241.54,241.77,2625.0,191.6583,191.809,191.6266,191.809,2625.0
2016-09-21 13:00:00,241.77,241.87,241.74,241.78,10357.0,191.809,191.8884,191.7852,191.817,10357.0
2016-09-21 13:05:00,241.79,241.82,241.69,241.77,3803.0,191.8249,191.8487,191.7456,191.809,3803.0
2016-09-21 13:10:00,241.79,241.83,241.72,241.83,4216.0,191.8249,191.8566,191.7694,191.8566,4216.0
2016-09-21 13:15:00,241.71,241.79,241.66,241.79,3994.0,191.7614,191.8249,191.7218,191.8249,3994.0
2016-09-21 13:20:00,241.79,241.84,241.75,241.77,5700.0,191.8249,191.8646,191.7932,191.809,5700.0
2016-09-21 13:25:00,241.8,241.88,241.79,241.85,6091.0,191.8328,191.8963,191.8249,191.8725,6091.0
2016-09-21 13:30:00,241.81,241.81,241.56,241.56,16969.0,191.8408,191.8408,191.6424,191.6424,16969.0
2016-09-21 13:35:00,241.62,241.69,241.38,241.38,17909.0,191.69,191.7456,191.4996,191.4996,17909.0
2016-09-21 13:40:00,241.44,241.46,241.4,241.4,8602.0,191.5472,191.5631,191.5155,191.5155,8602.0
2016-09-21 13:45:00,241.42,241.46,241.35,241.38,22138.0,191.5313,191.5631,191.4758,191.4996,22138.0
2016-09-21 13:50:00,241.36,241.37,241.14,241.15,7460.0,191.4837,191.4917,191.3092,191.3171,7460.0
2016-09-21 13:55:00,241.17,241.36,241.17,241.32,4635.0,191.333,191.4837,191.333,191.452,4635.0
2016-09-21 14:00:00,241.11,241.56,240.62,241.25,15735.0,191.2854,191.6424,190.8967,191.3965,15735.0
2016-09-21 14:05:00,241.3,241.91,241.29,241.89,10659.0,191.4361,191.9201,191.4282,191.9042,10659.0
2016-09-21 14:10:00,241.89,242.31,241.89,242.06,12341.0,191.9042,192.2374,191.9042,192.0391,12341.0
2016-09-21 14:15:00,242.03,242.16,241.64,241.78,17379.0,192.0153,192.1184,191.7059,191.817,17379.0
2016-09-21 14:20:00,241.68,241.72,241.41,241.41,14584.0,191.7376,191.7694,191.5234,191.5234,14584.0
2016-09-21 14:25:00,241.43,241.46,241.09,241.2,9823.0,191.5393,191.5631,191.2695,191.3568,9823.0
2016-09-21 14:30:00,241.15,241.23,240.97,241.03,7992.0,191.3171,191.3806,191.1743,191.2219,7992.0
2016-09-21 14:35:00,241.01,241.47,241.0,241.47,40541.0,191.2061,191.571,191.1981,191.571,40541.0
2016-09-21 14:40:00,241.33,241.73,241.2,241.65,9441.0,191.4599,191.7773,191.3568,191.7138,9441.0
2016-09-21 14:45:00,241.65,241.83,241.55,241.74,10350.0,191.7138,191.8566,191.6345,191.7852,10350.0
2016-09-21 14:50:00,241.78,241.84,241.63,241.84,6013.0,191.817,191.8646,191.698,191.8646,6013.0
2016-09-21 14:55:00,241.87,242.31,241.8,242.02,24825.0,191.8884,192.2374,191.8328,192.0074,24825.0
2016-09-21 15:00:00,242.06,242.42,242.06,242.42,11845.0,192.0391,192.3247,192.0391,192.3247,11845.0
2016-09-21 15:05:00,242.44,242.63,242.22,242.45,32502.0,192.3406,192.4913,192.166,192.3485,32502.0
2016-09-21 15:10:00,242.52,242.74,242.51,242.74,10243.0,192.404,192.5786,192.3961,192.5786,10243.0
2016-09-21 15:15:00,242.74,242.88,242.62,242.67,15066.0,192.5786,192.6896,192.4834,192.523,15066.0
2016-09-21 15:20:00,242.69,242.91,242.63,242.84,18025.0,192.5389,192.7134,192.4913,192.6579,18025.0
2016-09-21 15:25:00,242.85,243.2,242.82,243.18,17187.0,192.6658,192.9435,192.642,192.9277,17187.0
2016-09-21 15:30:00,243.11,243.37,243.08,243.31,14458.0,192.8721,193.0784,192.8483,193.0308,14458.0
2016-09-21 15:35:00,243.29,243.4,243.2,243.34,13672.0,193.0149,193.1022,192.9435,193.0546,13672.0
2016-09-21 15:40:00,243.34,243.62,243.34,243.6,13698.0,193.0546,193.2767,193.0546,193.2609,13698.0
2016-09-21 15:45:00,243.61,243.77,243.53,243.54,18722.0,193.2688,193.3957,193.2053,193.2133,18722.0
2016-09-21 15:50:00,243.58,243.71,243.54,243.57,18156.0,193.245,193.3481,193.2133,193.2371,18156.0
2016-09-21 15:55:00,243.56,243.87,243.42,243.71,61621.0,193.2291,193.4751,193.1181,193.3481,61621.0
2016-09-22 09:30:00,244.95,245.68,244.74,245.51,42977.0,194.3319,194.911,194.1653,194.7762,42977.0
2016-09-22 09:35:00,245.46,245.87,245.41,245.76,9747.0,194.7365,195.0618,194.6968,194.9745,9747.0
2016-09-22 09:40:00,245.69,245.87,245.59,245.79,15502.0,194.919,195.0618,194.8396,194.9983,15502.0
2016-09-22 09:45:00,245.8,246.18,245.8,245.97,15956.0,195.0062,195.3077,195.0062,195.1411,15956.0
2016-09-22 09:50:00,245.96,245.98,245.53,245.71,13209.0,195.1332,195.149,194.792,194.9348,13209.0
2016-09-22 09:55:00,245.67,245.73,245.53,245.65,6701.0,194.9031,194.9507,194.792,194.8872,6701.0
2016-09-22 10:00:00,245.65,245.66,245.36,245.59,11805.0,194.8872,194.8952,194.6572,194.8396,11805.0
2016-09-22 10:05:00,245.59,245.64,245.12,245.3,16823.0,194.8396,194.8793,194.4668,194.6096,16823.0
2016-09-22 10:10:00,245.33,245.49,245.21,245.21,7391.0,194.6334,194.7603,194.5382,194.5382,7391.0
2016-09-22 10:15:00,245.21,245.42,245.15,245.15,11150.0,194.5382,194.7048,194.4906,194.4906,11150.0
2016-09-22 10:20:00,245.22,245.42,245.17,245.3,4750.0,194.5461,194.7048,194.5064,194.6096,4750.0
2016-09-22 10:25:00,245.32,245.32,245.18,245.25,6252.0,194.6254,194.6254,194.5144,194.5699,6252.0
2016-09-22 10:30:00,245.27,245.86,245.24,245.84,16085.0,194.5858,195.0538,194.562,195.038,16085.0
2016-09-22 10:35:00,245.73,245.95,245.65,245.91,17170.0,194.9507,195.1252,194.8872,195.0935,17170.0
2016-09-22 10:40:00,245.94,245.95,245.66,245.79,17641.0,195.1173,195.1252,194.8952,194.9983,17641.0
2016-09-22 10:45:00,245.82,246.18,245.8,245.94,14692.0,195.0221,195.3077,195.0062,195.1173,14692.0
2016-09-22 10:50:00,245.85,245.99,245.85,245.9,7875.0,195.0459,195.157,195.0459,195.0856,7875.0
2016-09-22 10:55:00,245.93,246.01,245.87,245.87,7805.0,195.1094,195.1728,195.0618,195.0618,7805.0
2016-09-22 11:00:00,245.86,245.89,245.6,245.62,9923.0,195.0538,195.0776,194.8476,194.8634,9923.0
2016-09-22 11:05:00,245.62,245.97,245.62,245.84,15532.0,194.8634,195.1411,194.8634,195.038,15532.0
2016-09-22 11:10:00,245.84,245.84,245.49,245.64,12653.0,195.038,195.038,194.7603,194.8793,12653.0
2016-09-22 11:15:00,245.67,245.83,245.63,245.8,5589.0,194.9031,195.03,194.8714,195.0062,5589.0
2016-09-22 11:20:00,245.76,245.79,245.55,245.69,7145.0,194.9745,194.9983,194.8079,194.919,7145.0
2016-09-22 11:25:00,245.7,245.95,245.7,245.77,8997.0,194.9269,195.1252,194.9269,194.9824,8997.0
2016-09-22 11:30:00,245.88,246.05,245.85,245.91,9811.0,195.0697,195.2046,195.0459,195.0935,9811.0
2016-09-22 11:35:00,245.89,245.9,245.76,245.87,6364.0,195.0776,195.0856,194.9745,195.0618,6364.0
2016-09-22 11:40:00,245.86,245.89,245.75,245.88,5955.0,195.0538,195.0776,194.9666,195.0697,5955.0
2016-09-22 11:45:00,245.88,245.96,245.8,245.93,6147.0,195.0697,195.1332,195.0062,195.1094,6147.0
2016-09-22 11:50:00,245.94,246.07,245.81,246.06,8073.0,195.1173,195.2204,195.0142,195.2125,8073.0
2016-09-22 11:55:00,246.07,246.27,245.9,246.17,15671.0,195.2204,195.3791,195.0856,195.2998,15671.0
2016-09-22 12:00:00,246.19,246.19,245.93,245.98,6185.0,195.3156,195.3156,195.1094,195.149,6185.0
2016-09-22 12:05:00,245.98,246.01,245.8,245.9,5656.0,195.149,195.1728,195.0062,195.0856,5656.0
2016-09-22 12:10:00,245.91,246.0,245.85,246.0,8518.0,195.0935,195.1649,195.0459,195.1649,8518.0
2016-09-22 12:15:00,245.97,246.02,245.87,245.92,6304.0,195.1411,195.1808,195.0618,195.1014,6304.0
2016-09-22 12:20:00,245.87,245.89,245.75,245.82,7106.0,195.0618,195.0776,194.9666,195.0221,7106.0
2016-09-22 12:25:00,245.77,245.97,245.75,245.95,4000.0,194.9824,195.1411,194.9666,195.1252,4000.0
2016-09-22 12:30:00,245.96,246.41,245.88,246.32,42055.0,195.1332,195.4902,195.0697,195.4188,42055.0
2016-09-22 12:35:00,246.32,246.55,246.31,246.5,9667.0,195.4188,195.6013,195.4108,195.5616,9667.0
2016-09-22 12:40:00,246.49,246.75,246.48,246.7,15268.0,195.5537,195.7599,195.5457,195.7203,15268.0
2016-09-22 12:45:00,246.71,246.83,246.59,246.71,13407.0,195.7282,195.8234,195.633,195.7282,13407.0
2016-09-22 12:50:00,246.61,246.65,246.52,246.63,9419.0,195.6489,195.6806,195.5775,195.6647,9419.0
2016-09-22 12:55:00,246.57,246.6,246.4,246.59,10726.0,195.6171,195.6409,195.4822,195.633,10726.0
2016-09-22 13:00:00,246.55,246.64,246.55,246.61,6831.0,195.6013,195.6727,195.6013,195.6489,6831.0
2016-09-22 13:05:00,246.58,246.84,246.56,246.66,8522.0,195.6251,195.8313,195.6092,195.6885,8522.0
2016-09-22 13:10:00,246.62,246.73,246.5,246.73,6799.0,195.6568,195.7441,195.5616,195.7441,6799.0
2016-09-22 13:15:00,246.72,246.72,246.52,246.52,2555.0,195.7361,195.7361,195.5775,195.5775,2555.0
2016-09-22 13:20:00,246.56,246.64,246.48,246.6,6773.0,195.6092,195.6727,195.5457,195.6409,6773.0
2016-09-22 13:25:00,246.64,246.7,246.58,246.7,4988.0,195.6727,195.7203,195.6251,195.7203,4988.0
2016-09-22 13:30:00,246.7,246.82,246.65,246.79,11070.0,195.7203,195.8155,195.6806,195.7917,11070.0
2016-09-22 13:35:00,246.81,246.95,246.8,246.92,10859.0,195.8075,195.9186,195.7996,195.8948,10859.0
2016-09-22 13:40:00,246.92,247.03,246.89,246.98,6863.0,195.8948,195.9821,195.871,195.9424,6863.0
2016-09-22 13:45:00,246.98,246.98,246.81,246.9,4779.0,195.9424,195.9424,195.8075,195.8789,4779.0
2016-09-22 13:50:00,246.9,246.9,246.8,246.82,7041.0,195.8789,195.8789,195.7996,195.8155,7041.0
2016-09-22 13:55:00,246.81,246.87,246.64,246.75,8629.0,195.8075,195.8551,195.6727,195.7599,8629.0
2016-09-22 14:00:00,246.72,246.76,246.64,246.73,6814.0,195.7361,195.7679,195.6727,195.7441,6814.0
2016-09-22 14:05:00,246.74,246.87,246.71,246.71,6780.0,195.752,195.8551,195.7282,195.7282,6780.0
2016-09-22 14:10:00,246.72,246.74,246.4,246.41,9840.0,195.7361,195.752,195.4822,195.4902,9840.0
2016-09-22 14:15:00,246.32,246.58,246.32,246.4,13034.0,195.4188,195.6251,195.4188,195.4822,13034.0
2016-09-22 14:20:00,246.38,246.43,246.22,246.3,8396.0,195.4664,195.506,195.3394,195.4029,8396.0
2016-09-22 14:25:00,246.31,246.56,246.23,246.55,5403.0,195.4108,195.6092,195.3474,195.6013,5403.0
2016-09-22 14:30:00,246.46,246.63,246.25,246.35,11894.0,195.5299,195.6647,195.3632,195.4426,11894.0
2016-09-22 14:35:00,246.31,246.61,246.31,246.52,8038.0,195.4108,195.6489,195.4108,195.5775,8038.0
2016-09-22 14:40:00,246.51,246.71,246.43,246.59,4537.0,195.5695,195.7282,195.506,195.633,4537.0
2016-09-22 14:45:00,246.58,246.7,246.55,246.58,10646.0,195.6251,195.7203,195.6013,195.6251,10646.0
2016-09-22 14:50:00,246.58,246.79,246.4,246.79,6888.0,195.6251,195.7917,195.4822,195.7917,6888.0
2016-09-22 14:55:00,246.79,246.86,246.56,246.75,12489.0,195.7917,195.8472,195.6092,195.7599,12489.0
2016-09-22 15:00:00,246.7,246.96,246.7,246.96,8952.0,195.7203,195.9265,195.7203,195.9265,8952.0
2016-09-22 15:05:00,246.92,246.93,246.66,246.71,8205.0,195.8948,195.9027,195.6885,195.7282,8205.0
2016-09-22 15:10:00,246.71,246.79,246.59,246.59,7724.0,195.7282,195.7917,195.633,195.633,7724.0
2016-09-22 15:15:00,246.64,246.75,246.55,246.72,8789.0,195.6727,195.7599,195.6013,195.7361,8789.0
2016-09-22 15:20:00,246.66,246.78,246.52,246.52,9175.0,195.6885,195.7837,195.5775,195.5775,9175.0
2016-09-22 15:25:00,246.57,246.6,246.41,246.41,11306.0,195.6171,195.6409,195.4902,195.4902,11306.0
2016-09-22 15:30:00,246.44,246.65,246.44,246.61,12207.0,195.514,195.6806,195.514,195.6489,12207.0
2016-09-22 15:35:00,246.55,246.83,246.54,246.76,21871.0,195.6013,195.8234,195.5933,195.7679,21871.0
2016-09-22 15:40:00,246.78,246.81,246.62,246.65,22012.0,195.7837,195.8075,195.6568,195.6806,22012.0
2016-09-22 15:45:00,246.62,246.79,246.62,246.74,19076.0,195.6568,195.7917,195.6568,195.752,19076.0
2016-09-22 15:50:00,246.74,246.74,246.52,246.64,21650.0,195.752,195.752,195.5775,195.6727,21650.0
2016-09-22 15:55:00,246.65,246.81,246.5,246.55,46352.0,195.6806,195.8075,195.5616,195.6013,46352.0
2016-09-23 09:30:00,246.07,246.5,245.56,245.56,35949.0,195.2204,195.5616,194.8158,194.8158,35949.0
2016-09-23 09:35:00,245.67,246.1,245.62,245.62,5412.0,194.9031,195.2442,194.8634,194.8634,5412.0
2016-09-23 09:40:00,245.6,245.64,245.29,245.46,12553.0,194.8476,194.8793,194.6016,194.7365,12553.0
2016-09-23 09:45:00,245.53,245.69,245.23,245.58,27605.0,194.792,194.919,194.554,194.8317,27605.0
2016-09-23 09:50:00,245.61,245.65,245.0,245.26,41931.0,194.8555,194.8872,194.3716,194.5778,41931.0
2016-09-23 09:55:00,245.24,245.27,244.96,245.11,4609.0,194.562,194.5858,194.3398,194.4588,4609.0
2016-09-23 10:00:00,245.16,245.52,245.16,245.46,9647.0,194.4985,194.7841,194.4985,194.7365,9647.0
2016-09-23 10:05:00,245.46,245.49,245.22,245.38,8016.0,194.7365,194.7603,194.5461,194.673,8016.0
2016-09-23 10:10:00,245.4,245.58,245.37,245.44,8493.0,194.6889,194.8317,194.6651,194.7206,8493.0
2016-09-23 10:15:00,245.44,245.58,245.08,245.45,7326.0,194.7206,194.8317,194.435,194.7286,7326.0
2016-09-23 10:20:00,245.47,245.6,245.39,245.44,7510.0,194.7444,194.8476,194.681,194.7206,7510.0
2016-09-23 10:25:00,245.42,245.43,245.06,245.11,10245.0,194.7048,194.7127,194.4192,194.4588,10245.0
2016-09-23 10:30:00,245.2,245.5,245.15,245.3,7505.0,194.5302,194.7682,194.4906,194.6096,7505.0
2016-09-23 10:35:00,245.3,245.42,245.12,245.37,13401.0,194.6096,194.7048,194.4668,194.6651,13401.0
2016-09-23 10:40:00,245.37,245.49,245.33,245.48,17919.0,194.6651,194.7603,194.6334,194.7524,17919.0
2016-09-23 10:45:00,245.47,245.51,245.41,245.47,5062.0,194.7444,194.7762,194.6968,194.7444,5062.0
2016-09-23 10:50:00,245.45,245.5,245.35,245.42,24197.0,194.7286,194.7682,194.6492,194.7048,24197.0
2016-09-23 10:55:00,245.39,245.39,245.27,245.33,3603.0,194.681,194.681,194.5858,194.6334,3603.0
2016-09-23 11:00:00,245.3,245.32,245.12,245.19,8219.0,194.6096,194.6254,194.4668,194.5223,8219.0
2016-09-23 11:05:00,245.18,245.3,245.15,245.17,6774.0,194.5144,194.6096,194.4906,194.5064,6774.0
2016-09-23 11:10:00,245.15,245.23,245.06,245.16,2935.0,194.4906,194.554,194.4192,194.4985,2935.0
2016-09-23 11:15:00,245.11,245.13,245.03,245.12,3408.0,194.4588,194.4747,194.3954,194.4668,3408.0
2016-09-23 11:20:00,245.04,245.07,244.89,245.07,12058.0,194.4033,194.4271,194.2843,194.4271,12058.0
2016-09-23 11:25:00,245.08,245.08,244.9,245.02,4160.0,194.435,194.435,194.2922,194.3874,4160.0
2016-09-23 11:30:00,244.99,245.07,244.94,244.94,2006.0,194.3636,194.4271,194.324,194.324,2006.0
2016-09-23 11:35:00,244.9,244.96,244.79,244.95,6778.0,194.2922,194.3398,194.205,194.3319,6778.0
2016-09-23 11:40:00,244.98,244.98,244.8,244.8,5061.0,194.3557,194.3557,194.2129,194.2129,5061.0
2016-09-23 11:45:00,244.81,244.85,244.64,244.72,7711.0,194.2208,194.2526,194.0859,194.1494,7711.0
2016-09-23 11:50:00,244.72,244.88,244.68,244.84,5495.0,194.1494,194.2764,194.1177,194.2446,5495.0
2016-09-23 11:55:00,244.84,244.94,244.7,244.89,4029.0,194.2446,194.324,194.1335,194.2843,4029.0
2016-09-23 12:00:00,244.9,245.21,244.9,245.21,3347.0,194.2922,194.5382,194.2922,194.5382,3347.0
2016-09-23 12:05:00,245.18,245.4,245.18,245.33,4076.0,194.5144,194.6889,194.5144,194.6334,4076.0
2016-09-23 12:10:00,245.34,245.36,245.21,245.32,6401.0,194.6413,194.6572,194.5382,194.6254,6401.0
2016-09-23 12:15:00,245.27,245.44,245.26,245.43,2341.0,194.5858,194.7206,194.5778,194.7127,2341.0
2016-09-23 12:20:00,245.4,245.46,245.35,245.46,1943.0,194.6889,194.7365,194.6492,194.7365,1943.0
2016-09-23 12:25:00,245.37,245.59,245.37,245.58,2814.0,194.6651,194.8396,194.6651,194.8317,2814.0
2016-09-23 12:30:00,245.59,245.72,245.56,245.65,5175.0,194.8396,194.9428,194.8158,194.8872,5175.0
2016-09-23 12:35:00,245.68,245.74,245.55,245.73,5637.0,194.911,194.9586,194.8079,194.9507,5637.0
2016-09-23 12:40:00,245.72,245.8,245.66,245.8,2730.0,194.9428,195.0062,194.8952,195.0062,2730.0
2016-09-23 12:45:00,245.81,245.86,245.74,245.76,3200.0,195.0142,195.0538,194.9586,194.9745,3200.0
2016-09-23 12:50:00,245.82,245.82,245.6,245.6,9235.0,195.0221,195.0221,194.8476,194.8476,9235.0
2016-09-23 12:55:00,245.6,245.7,245.52,245.63,3337.0,194.8476,194.9269,194.7841,194.8714,3337.0
2016-09-23 13:00:00,245.61,245.77,245.5,245.77,6348.0,194.8555,194.9824,194.7682,194.9824,6348.0
2016-09-23 13:05:00,245.72,245.73,245.61,245.69,2150.0,194.9428,194.9507,194.8555,194.919,2150.0
2016-09-23 13:10:00,245.57,245.67,245.57,245.67,625.0,194.8238,194.9031,194.8238,194.9031,625.0
2016-09-23 13:15:00,245.69,245.8,245.64,245.68,1583.0,194.919,195.0062,194.8793,194.911,1583.0
2016-09-23 13:20:00,245.69,245.77,245.63,245.63,2308.0,194.919,194.9824,194.8714,194.8714,2308.0
2016-09-23 13:25:00,245.63,245.65,245.53,245.53,1835.0,194.8714,194.8872,194.792,194.792,1835.0
2016-09-23 13:30:00,245.59,245.72,245.55,245.66,4021.0,194.8396,194.9428,194.8079,194.8952,4021.0
2016-09-23 13:35:00,245.64,245.74,245.57,245.65,4856.0,194.8793,194.9586,194.8238,194.8872,4856.0
2016-09-23 13:40:00,245.67,245.76,245.64,245.76,2566.0,194.9031,194.9745,194.8793,194.9745,2566.0
2016-09-23 13:45:00,245.81,245.82,245.65,245.69,2537.0,195.0142,195.0221,194.8872,194.919,2537.0
2016-09-23 13:50:00,245.67,245.68,245.5,245.6,2265.0,194.9031,194.911,194.7682,194.8476,2265.0
2016-09-23 13:55:00,245.57,245.78,245.53,245.65,8852.0,194.8238,194.9904,194.792,194.8872,8852.0
2016-09-23 14:00:00,245.5,245.61,245.44,245.55,3500.0,194.7682,194.8555,194.7206,194.8079,3500.0
2016-09-23 14:05:00,245.55,245.77,245.55,245.67,3873.0,194.8079,194.9824,194.8079,194.9031,3873.0
2016-09-23 14:10:00,245.59,245.77,245.58,245.76,3643.0,194.8396,194.9824,194.8317,194.9745,3643.0
2016-09-23 14:15:00,245.74,245.8,245.72,245.79,2025.0,194.9586,195.0062,194.9428,194.9983,2025.0
2016-09-23 14:20:00,245.8,245.95,245.67,245.95,10271.0,195.0062,195.1252,194.9031,195.1252,10271.0
2016-09-23 14:25:00,245.93,246.05,245.88,245.94,3266.0,195.1094,195.2046,195.0697,195.1173,3266.0
2016-09-23 14:30:00,245.92,245.94,245.78,245.92,6349.0,195.1014,195.1173,194.9904,195.1014,6349.0
2016-09-23 14:35:00,245.85,245.98,245.82,245.95,4099.0,195.0459,195.149,195.0221,195.1252,4099.0
2016-09-23 14:40:00,245.92,246.0,245.84,245.86,6655.0,195.1014,195.1649,195.038,195.0538,6655.0
2016-09-23 14:45:00,245.85,246.01,245.84,246.01,3975.0,195.0459,195.1728,195.038,195.1728,3975.0
2016-09-23 14:50:00,246.01,246.2,246.01,246.17,1700.0,195.1728,195.3236,195.1728,195.2998,1700.0
2016-09-23 14:55:00,246.17,246.24,246.08,246.16,7572.0,195.2998,195.3553,195.2284,195.2918,7572.0
2016-09-23 15:00:00,246.14,246.19,246.09,246.09,3180.0,195.276,195.3156,195.2363,195.2363,3180.0
2016-09-23 15:05:00,246.1,246.33,246.1,246.24,3544.0,195.2442,195.4267,195.2442,195.3553,3544.0
2016-09-23 15:10:00,246.29,246.29,246.12,246.18,5911.0,195.395,195.395,195.2601,195.3077,5911.0
2016-09-23 15:15:00,246.22,246.23,246.07,246.12,4616.0,195.3394,195.3474,195.2204,195.2601,4616.0
2016-09-23 15:20:00,246.1,246.15,246.02,246.15,4460.0,195.2442,195.2839,195.1808,195.2839,4460.0
2016-09-23 15:25:00,246.15,246.29,246.12,246.29,4470.0,195.2839,195.395,195.2601,195.395,4470.0
2016-09-23 15:30:00,246.28,246.54,246.24,246.48,10722.0,195.387,195.5933,195.3553,195.5457,10722.0
2016-09-23 15:35:00,246.51,246.54,246.11,246.11,11370.0,195.5695,195.5933,195.2522,195.2522,11370.0
2016-09-23 15:40:00,246.1,246.15,246.0,246.01,10239.0,195.2442,195.2839,195.1649,195.1728,10239.0
2016-09-23 15:45:00,245.98,246.25,245.96,246.11,15930.0,195.149,195.3632,195.1332,195.2522,15930.0
2016-09-23 15:50:00,246.1,246.25,246.02,246.2,14371.0,195.2442,195.3632,195.1808,195.3236,14371.0
2016-09-23 15:55:00,246.19,246.19,245.86,245.89,31032.0,195.3156,195.3156,195.0538,195.0776,31032.0
2016-09-26 09:30:00,245.71,246.05,245.01,246.05,24031.0,194.9348,195.2046,194.3795,195.2046,24031.0
2016-09-26 09:35:00,246.05,246.28,245.3,245.34,5969.0,195.2046,195.387,194.6096,194.6413,5969.0
2016-09-26 09:40:00,245.42,245.64,245.25,245.46,4284.0,194.7048,194.8793,194.5699,194.7365,4284.0
2016-09-26 09:45:00,245.58,245.83,245.48,245.57,5298.0,194.8317,195.03,194.7524,194.8238,5298.0
2016-09-26 09:50:00,245.57,245.67,245.22,245.23,5565.0,194.8238,194.9031,194.5461,194.554,5565.0
2016-09-26 09:55:00,245.24,245.57,245.23,245.57,4105.0,194.562,194.8238,194.554,194.8238,4105.0
2016-09-26 10:00:00,245.57,246.17,245.56,246.02,18408.0,194.8238,195.2998,194.8158,195.1808,18408.0
2016-09-26 10:05:00,246.1,246.77,246.07,246.59,9310.0,195.2442,195.7758,195.2204,195.633,9310.0
2016-09-26 10:10:00,246.65,246.99,246.49,246.99,10264.0,195.6806,195.9503,195.5537,195.9503,10264.0
2016-09-26 10:15:00,247.0,247.18,246.95,247.04,10377.0,195.9583,196.1011,195.9186,195.99,10377.0
2016-09-26 10:20:00,247.07,247.21,246.94,247.12,14469.0,196.0138,196.1249,195.9107,196.0535,14469.0
2016-09-26 10:25:00,247.11,247.34,247.04,247.3,7407.0,196.0455,196.228,195.99,196.1963,7407.0
2016-09-26 10:30:00,247.18,247.29,247.01,247.23,6200.0,196.1011,196.1883,195.9662,196.1407,6200.0
2016-09-26 10:35:00,247.28,247.37,247.17,247.31,13673.0,196.1804,196.2518,196.0931,196.2042,13673.0
2016-09-26 10:40:00,247.25,247.3,247.09,247.2,3700.0,196.1566,196.1963,196.0297,196.1169,3700.0
2016-09-26 10:45:00,247.24,247.33,247.16,247.33,4150.0,196.1487,196.2201,196.0852,196.2201,4150.0
2016-09-26 10:50:00,247.36,247.48,247.15,247.3,10669.0,196.2439,196.3391,196.0773,196.1963,10669.0
2016-09-26 10:55:00,247.26,247.27,246.99,246.99,4259.0,196.1645,196.1725,195.9503,195.9503,4259.0
2016-09-26 11:00:00,246.99,246.99,246.54,246.58,8673.0,195.9503,195.9503,195.5933,195.6251,8673.0
2016-09-26 11:05:00,246.61,246.81,246.57,246.57,5169.0,195.6489,195.8075,195.6171,195.6171,5169.0
2016-09-26 11:10:00,246.59,246.59,246.36,246.36,6710.0,195.633,195.633,195.4505,195.4505,6710.0
2016-09-26 11:15:00,246.44,246.49,246.34,246.44,5866.0,195.514,195.5537,195.4346,195.514,5866.0
2016-09-26 11:20:00,246.4,246.6,246.18,246.3,15059.0,195.4822,195.6409,195.3077,195.4029,15059.0
2016-09-26 11:25:00,246.24,246.59,246.21,246.58,6631.0,195.3553,195.633,195.3315,195.6251,6631.0
2016-09-26 11:30:00,246.59,246.83,246.39,246.47,10490.0,195.633,195.8234,195.4743,195.5378,10490.0
2016-09-26 11:35:00,246.41,246.48,246.35,246.44,4974.0,195.4902,195.5457,195.4426,195.514,4974.0
2016-09-26 11:40:00,246.45,246.5,246.32,246.32,3950.0,195.5219,195.5616,195.4188,195.4188,3950.0
2016-09-26 11:45:00,246.38,246.43,246.12,246.28,14297.0,195.4664,195.506,195.2601,195.387,14297.0
2016-09-26 11:50:00,246.26,246.26,246.05,246.16,6386.0,195.3712,195.3712,195.2046,195.2918,6386.0
2016-09-26 11:55:00,246.18,246.22,246.06,246.12,2509.0,195.3077,195.3394,195.2125,195.2601,2509.0
2016-09-26 12:00:00,246.18,246.18,246.11,246.13,2818.0,195.3077,195.3077,195.2522,195.268,2818.0
2016-09-26 12:05:00,246.13,246.17,246.02,246.09,5800.0,195.268,195.2998,195.1808,195.2363,5800.0
2016-09-26 12:10:00,246.12,246.12,246.06,246.1,2536.0,195.2601,195.2601,195.2125,195.2442,2536.0
2016-09-26 12:15:00,246.12,246.12,245.93,245.95,3876.0,195.2601,195.2601,195.1094,195.1252,3876.0
2016-09-26 12:20:00,245.95,246.07,245.89,246.07,9414.0,195.1252,195.2204,195.0776,195.2204,9414.0
2016-09-26 12:25:00,246.04,246.21,245.95,246.19,4600.0,195.1966,195.3315,195.1252,195.3156,4600.0
2016-09-26 12:30:00,246.18,246.36,246.18,246.36,2400.0,195.3077,195.4505,195.3077,195.4505,2400.0
2016-09-26 12:35:00,246.36,246.42,246.28,246.28,4421.0,195.4505,195.4981,195.387,195.387,4421.0
2016-09-26 12:40:00,246.24,246.35,246.16,246.29,2445.0,195.3553,195.4426,195.2918,195.395,2445.0
2016-09-26 12:45:00,246.31,246.37,246.12,246.3,7238.0,195.4108,195.4584,195.2601,195.4029,7238.0
2016-09-26 12:50:00,246.3,246.5,246.3,246.43,2475.0,195.4029,195.5616,195.4029,195.506,2475.0
2016-09-26 12:55:00,246.46,246.59,246.39,246.52,3926.0,195.5299,195.633,195.4743,195.5775,3926.0
2016-09-26 13:00:00,246.47,246.55,246.43,246.46,5436.0,195.5378,195.6013,195.506,195.5299,5436.0
2016-09-26 13:05:00,246.46,246.48,246.1,246.12,13263.0,195.5299,195.5457,195.2442,195.2601,13263.0
2016-09-26 13:10:00,246.15,246.18,246.07,246.1,5270.0,195.2839,195.3077,195.2204,195.2442,5270.0
2016-09-26 13:15:00,246.08,246.08,246.01,246.01,4150.0,195.2284,195.2284,195.1728,195.1728,4150.0
2016-09-26 13:20:00,246.05,246.17,245.97,246.03,6467.0,195.2046,195.2998,195.1411,195.1887,6467.0
2016-09-26 13:25:00,246.03,246.05,245.72,245.75,6759.0,195.1887,195.2046,194.9428,194.9666,6759.0
2016-09-26 13:30:00,245.72,245.72,245.55,245.62,9064.0,194.9428,194.9428,194.8079,194.8634,9064.0
2016-09-26 13:35:00,245.59,245.64,245.3,245.31,7860.0,194.8396,194.8793,194.6096,194.6175,7860.0
2016-09-26 13:40:00,245.37,245.57,245.29,245.36,8425.0,194.6651,194.8238,194.6016,194.6572,8425.0
2016-09-26 13:45:00,245.29,245.43,245.28,245.4,5511.0,194.6016,194.7127,194.5937,194.6889,5511.0
2016-09-26 13:50:00,245.38,245.69,245.36,245.64,8122.0,194.673,194.919,194.6572,194.8793,8122.0
2016-09-26 13:55:00,245.67,245.71,245.44,245.66,6625.0,194.9031,194.9348,194.7206,194.8952,6625.0
2016-09-26 14:00:00,245.72,245.75,245.58,245.7,5824.0,194.9428,194.9666,194.8317,194.9269,5824.0
2016-09-26 14:05:00,245.64,245.83,245.58,245.8,4720.0,194.8793,195.03,194.8317,195.0062,4720.0
2016-09-26 14:10:00,245.8,245.81,245.71,245.71,2601.0,195.0062,195.0142,194.9348,194.9348,2601.0
2016-09-26 14:15:00,245.69,245.82,245.51,245.82,10886.0,194.919,195.0221,194.7762,195.0221,10886.0
2016-09-26 14:20:00,245.77,245.82,245.61,245.76,5995.0,194.9824,195.0221,194.8555,194.9745,5995.0
2016-09-26 14:25:00,245.74,245.77,245.61,245.77,5400.0,194.9586,194.9824,194.8555,194.9824,5400.0
2016-09-26 14:30:00,245.77,245.88,245.57,245.58,5190.0,194.9824,195.0697,194.8238,194.8317,5190.0
2016-09-26 14:35:00,245.55,245.6,245.43,245.54,4950.0,194.8079,194.8476,194.7127,194.8,4950.0
2016-09-26 14:40:00,245.48,245.53,245.36,245.42,4714.0,194.7524,194.792,194.6572,194.7048,4714.0
2016-09-26 14:45:00,245.51,245.76,245.45,245.62,5780.0,194.7762,194.9745,194.7286,194.8634,5780.0
2016-09-26 14:50:00,245.66,245.68,245.51,245.52,5315.0,194.8952,194.911,194.7762,194.7841,5315.0
2016-09-26 14:55:00,245.57,245.83,245.55,245.59,9747.0,194.8238,195.03,194.8079,194.8396,9747.0
2016-09-26 15:00:00,245.64,245.76,245.56,245.56,8942.0,194.8793,194.9745,194.8158,194.8158,8942.0
2016-09-26 15:05:00,245.63,246.04,245.62,245.93,8777.0,194.8714,195.1966,194.8634,195.1094,8777.0
2016-09-26 15:10:00,245.93,246.05,245.89,246.01,7259.0,195.1094,195.2046,195.0776,195.1728,7259.0
2016-09-26 15:15:00,246.01,246.07,245.81,245.83,9831.0,195.1728,195.2204,195.0142,195.03,9831.0
2016-09-26 15:20:00,245.82,245.91,245.76,245.86,7032.0,195.0221,195.0935,194.9745,195.0538,7032.0
2016-09-26 15:25:00,245.91,246.12,245.91,246.02,8781.0,195.0935,195.2601,195.0935,195.1808,8781.0
2016-09-26 15:30:00,246.05,246.2,246.01,246.04,10066.0,195.2046,195.3236,195.1728,195.1966,10066.0
2016-09-26 15:35:00,246.05,246.05,245.76,245.93,9244.0,195.2046,195.2046,194.9745,195.1094,9244.0
2016-09-26 15:40:00,245.89,245.91,245.7,245.72,9790.0,195.0776,195.0935,194.9269,194.9428,9790.0
2016-09-26 15:45:00,245.73,245.73,245.61,245.7,11960.0,194.9507,194.9507,194.8555,194.9269,11960.0
2016-09-26 15:50:00,245.72,245.75,245.62,245.73,12314.0,194.9428,194.9666,194.8634,194.9507,12314.0
2016-09-26 15:55:00,245.73,245.73,245.36,245.57,44123.0,194.9507,194.9507,194.6572,194.8238,44123.0
2016-09-27 09:30:00,246.04,246.04,245.3,245.68,15323.0,195.1966,195.1966,194.6096,194.911,15323.0
2016-09-27 09:35:00,245.79,246.39,245.69,246.08,3491.0,194.9983,195.4743,194.919,195.2284,3491.0
2016-09-27 09:40:00,245.9,246.37,245.9,246.05,5941.0,195.0856,195.4584,195.0856,195.2046,5941.0
2016-09-27 09:45:00,246.03,246.19,245.91,245.99,5134.0,195.1887,195.3156,195.0935,195.157,5134.0
2016-09-27 09:50:00,245.95,246.25,245.78,246.07,3240.0,195.1252,195.3632,194.9904,195.2204,3240.0
2016-09-27 09:55:00,246.02,246.26,245.86,245.98,4401.0,195.1808,195.3712,195.0538,195.149,4401.0
2016-09-27 10:00:00,246.02,246.56,245.98,246.36,4090.0,195.1808,195.6092,195.149,195.4505,4090.0
2016-09-27 10:05:00,246.36,246.41,246.17,246.3,7018.0,195.4505,195.4902,195.2998,195.4029,7018.0
2016-09-27 10:10:00,246.35,246.44,245.89,245.93,12395.0,195.4426,195.514,195.0776,195.1094,12395.0
2016-09-27 10:15:00,246.0,246.36,245.96,246.28,3846.0,195.1649,195.4505,195.1332,195.387,3846.0
2016-09-27 10:20:00,246.22,246.3,246.12,246.24,4396.0,195.3394,195.4029,195.2601,195.3553,4396.0
2016-09-27 10:25:00,246.24,246.24,246.04,246.08,1890.0,195.3553,195.3553,195.1966,195.2284,1890.0
2016-09-27 10:30:00,246.07,246.16,246.03,246.14,5682.0,195.2204,195.2918,195.1887,195.276,5682.0
2016-09-27 10:35:00,246.15,246.15,245.98,246.08,3637.0,195.2839,195.2839,195.149,195.2284,3637.0
2016-09-27 10:40:00,246.0,246.15,245.81,245.85,8321.0,195.1649,195.2839,195.0142,195.0459,8321.0
2016-09-27 10:45:00,245.85,245.97,245.83,245.97,3030.0,195.0459,195.1411,195.03,195.1411,3030.0
2016-09-27 10:50:00,245.95,246.08,245.85,245.96,5721.0,195.1252,195.2284,195.0459,195.1332,5721.0
2016-09-27 10:55:00,245.94,246.05,245.76,245.81,5540.0,195.1173,195.2046,194.9745,195.0142,5540.0
2016-09-27 11:00:00,245.82,246.01,245.82,245.89,7979.0,195.0221,195.1728,195.0221,195.0776,7979.0
2016-09-27 11:05:00,245.88,246.02,245.83,246.0,6116.0,195.0697,195.1808,195.03,195.1649,6116.0
2016-09-27 11:10:00,246.05,246.26,246.05,246.26,6699.0,195.2046,195.3712,195.2046,195.3712,6699.0
2016-09-27 11:15:00,246.28,246.34,246.18,246.26,5186.0,195.387,195.4346,195.3077,195.3712,5186.0
2016-09-27 11:20:00,246.28,246.4,246.28,246.4,13439.0,195.387,195.4822,195.387,195.4822,13439.0
2016-09-27 11:25:00,246.4,246.73,246.4,246.73,11883.0,195.4822,195.7441,195.4822,195.7441,11883.0
2016-09-27 11:30:00,246.73,246.94,246.65,246.94,4599.0,195.7441,195.9107,195.6806,195.9107,4599.0
2016-09-27 11:35:00,246.94,246.95,246.7,246.73,7461.0,195.9107,195.9186,195.7203,195.7441,7461.0
2016-09-27 11:40:00,246.7,246.7,246.42,246.52,20687.0,195.7203,195.7203,195.4981,195.5775,20687.0
2016-09-27 11:45:00,246.51,246.6,246.37,246.56,4216.0,195.5695,195.6409,195.4584,195.6092,4216.0
2016-09-27 11:50:00,246.61,247.0,246.61,246.79,17235.0,195.6489,195.9583,195.6489,195.7917,17235.0
2016-09-27 11:55:00,246.87,246.96,246.75,246.75,5692.0,195.8551,195.9265,195.7599,195.7599,5692.0
2016-09-27 12:00:00,246.65,246.7,246.55,246.63,7769.0,195.6806,195.7203,195.6013,195.6647,7769.0
2016-09-27 12:05:00,246.72,246.73,246.59,246.6,10250.0,195.7361,195.7441,195.633,195.6409,10250.0
2016-09-27 12:10:00,246.6,246.7,246.5,246.61,15045.0,195.6409,195.7203,195.5616,195.6489,15045.0
2016-09-27 12:15:00,246.56,246.6,246.41,246.55,7949.0,195.6092,195.6409,195.4902,195.6013,7949.0
2016-09-27 12:20:00,246.56,246.96,246.44,246.96,9700.0,195.6092,195.9265,195.514,195.9265,9700.0
2016-09-27 12:25:00,246.91,247.02,246.67,246.72,11574.0,195.8869,195.9741,195.6965,195.7361,11574.0
2016-09-27 12:30:00,246.77,246.8,246.59,246.59,7224.0,195.7758,195.7996,195.633,195.633,7224.0
2016-09-27 12:35:00,246.63,246.63,246.39,246.51,11138.0,195.6647,195.6647,195.4743,195.5695,11138.0
2016-09-27 12:40:00,246.54,246.65,246.45,246.6,8274.0,195.5933,195.6806,195.5219,195.6409,8274.0
2016-09-27 12:45:00,246.64,246.64,246.41,246.42,6950.0,195.6727,195.6727,195.4902,195.4981,6950.0
2016-09-27 12:50:00,246.5,246.5,246.27,246.39,8073.0,195.5616,195.5616,195.3791,195.4743,8073.0
2016-09-27 12:55:00,246.39,246.57,246.22,246.26,8598.0,195.4743,195.6171,195.3394,195.3712,8598.0
2016-09-27 13:00:00,246.34,246.65,246.33,246.65,3642.0,195.4346,195.6806,195.4267,195.6806,3642.0
2016-09-27 13:05:00,246.64,246.67,246.53,246.59,5470.0,195.6727,195.6965,195.5854,195.633,5470.0
2016-09-27 13:10:00,246.59,246.59,246.45,246.51,7440.0,195.633,195.633,195.5219,195.5695,7440.0
2016-09-27 13:15:00,246.52,246.63,246.52,246.62,4688.0,195.5775,195.6647,195.5775,195.6568,4688.0
2016-09-27 13:20:00,246.62,246.63,246.55,246.63,4044.0,195.6568,195.6647,195.6013,195.6647,4044.0
2016-09-27 13:25:00,246.63,246.75,246.63,246.75,1900.0,195.6647,195.7599,195.6647,195.7599,1900.0
2016-09-27 13:30:00,246.81,246.83,246.68,246.68,1509.0,195.8075,195.8234,195.7044,195.7044,1509.0
2016-09-27 13:35:00,246.71,246.73,246.61,246.73,2864.0,195.7282,195.7441,195.6489,195.7441,2864.0
2016-09-27 13:40:00,246.66,246.68,246.58,246.63,2395.0,195.6885,195.7044,195.6251,195.6647,2395.0
2016-09-27 13:45:00,246.7,246.7,246.56,246.56,3305.0,195.7203,195.7203,195.6092,195.6092,3305.0
2016-09-27 13:50:00,246.56,246.69,246.55,246.6,3150.0,195.6092,195.7123,195.6013,195.6409,3150.0
2016-09-27 13:55:00,246.62,246.62,246.54,246.57,3702.0,195.6568,195.6568,195.5933,195.6171,3702.0
2016-09-27 14:00:00,246.58,246.69,246.55,246.6,4137.0,195.6251,195.7123,195.6013,195.6409,4137.0
2016-09-27 14:05:00,246.6,246.69,246.39,246.46,7261.0,195.6409,195.7123,195.4743,195.5299,7261.0
2016-09-27 14:10:00,246.49,246.54,246.42,246.51,10400.0,195.5537,195.5933,195.4981,195.5695,10400.0
2016-09-27 14:15:00,246.42,246.49,246.32,246.37,4974.0,195.4981,195.5537,195.4188,195.4584,4974.0
2016-09-27 14:20:00,246.33,246.4,246.23,246.24,10425.0,195.4267,195.4822,195.3474,195.3553,10425.0
2016-09-27 14:25:00,246.3,246.34,246.15,246.19,8587.0,195.4029,195.4346,195.2839,195.3156,8587.0
2016-09-27 14:30:00,246.21,246.27,246.14,246.27,4240.0,195.3315,195.3791,195.276,195.3791,4240.0
2016-09-27 14:35:00,246.23,246.31,246.18,246.21,5899.0,195.3474,195.4108,195.3077,195.3315,5899.0
2016-09-27 14:40:00,246.22,246.28,246.09,246.12,2946.0,195.3394,195.387,195.2363,195.2601,2946.0
2016-09-27 14:45:00,246.1,246.23,246.06,246.1,4820.0,195.2442,195.3474,195.2125,195.2442,4820.0
2016-09-27 14:50:00,246.08,246.29,246.06,246.24,3999.0,195.2284,195.395,195.2125,195.3553,3999.0
2016-09-27 14:55:00,246.18,246.25,246.07,246.11,5177.0,195.3077,195.3632,195.2204,195.2522,5177.0
2016-09-27 15:00:00,246.11,246.19,246.08,246.12,5462.0,195.2522,195.3156,195.2284,195.2601,5462.0
2016-09-27 15:05:00,246.17,246.19,246.08,246.08,3963.0,195.2998,195.3156,195.2284,195.2284,3963.0
2016-09-27 15:10:00,246.1,246.13,245.95,245.97,5459.0,195.2442,195.268,195.1252,195.1411,5459.0
2016-09-27 15:15:00,246.0,246.09,245.87,246.0,9573.0,195.1649,195.2363,195.0618,195.1649,9573.0
2016-09-27 15:20:00,245.99,245.99,245.6,245.6,32951.0,195.157,195.157,194.8476,194.8476,32951.0
2016-09-27 15:25:00,245.6,245.67,245.49,245.66,45658.0,194.8476,194.9031,194.7603,194.8952,45658.0
2016-09-27 15:30:00,245.66,245.66,245.51,245.63,10840.0,194.8952,194.8952,194.7762,194.8714,10840.0
2016-09-27 15:35:00,245.6,245.85,245.59,245.85,13536.0,194.8476,195.0459,194.8396,195.0459,13536.0
2016-09-27 15:40:00,245.8,245.9,245.76,245.86,12984.0,195.0062,195.0856,194.9745,195.0538,12984.0
2016-09-27 15:45:00,245.89,245.9,245.72,245.84,21901.0,195.0776,195.0856,194.9428,195.038,21901.0
2016-09-27 15:50:00,245.82,245.9,245.75,245.86,16577.0,195.0221,195.0856,194.9666,195.0538,16577.0
2016-09-27 15:55:00,245.86,245.92,245.7,245.79,42533.0,195.0538,195.1014,194.9269,194.9983,42533.0
2016-09-28 09:30:00,246.13,246.77,246.09,246.77,15902.0,195.268,195.7758,195.2363,195.7758,15902.0
2016-09-28 09:35:00,246.84,246.96,246.46,246.47,6135.0,195.8313,195.9265,195.5299,195.5378,6135.0
2016-09-28 09:40:00,246.5,246.59,246.2,246.49,7296.0,195.5616,195.633,195.3236,195.5537,7296.0
2016-09-28 09:45:00,246.47,246.62,246.29,246.45,7323.0,195.5378,195.6568,195.395,195.5219,7323.0
2016-09-28 09:50:00,246.45,246.46,246.29,246.34,5535.0,195.5219,195.5299,195.395,195.4346,5535.0
2016-09-28 09:55:00,246.36,246.37,245.99,246.17,8733.0,195.4505,195.4584,195.157,195.2998,8733.0
2016-09-28 10:00:00,246.26,246.41,246.06,246.06,7348.0,195.3712,195.4902,195.2125,195.2125,7348.0
2016-09-28 10:05:00,246.12,246.12,245.79,246.1,12713.0,195.2601,195.2601,194.9983,195.2442,12713.0
2016-09-28 10:10:00,246.12,246.2,245.37,245.56,16237.0,195.2601,195.3236,194.6651,194.8158,16237.0
2016-09-28 10:15:00,245.57,245.7,245.52,245.68,7397.0,194.8238,194.9269,194.7841,194.911,7397.0
2016-09-28 10:20:00,245.69,245.99,245.55,245.99,9605.0,194.919,195.157,194.8079,195.157,9605.0
2016-09-28 10:25:00,245.88,246.16,245.82,245.85,5283.0,195.0697,195.2918,195.0221,195.0459,5283.0
2016-09-28 10:30:00,245.85,245.85,245.58,245.67,4998.0,195.0459,195.0459,194.8317,194.9031,4998.0
2016-09-28 10:35:00,245.7,245.9,245.65,245.78,6807.0,194.9269,195.0856,194.8872,194.9904,6807.0
2016-09-28 10:40:00,245.7,245.73,245.61,245.64,3889.0,194.9269,194.9507,194.8555,194.8793,3889.0
2016-09-28 10:45:00,245.59,245.66,245.56,245.57,6623.0,194.8396,194.8952,194.8158,194.8238,6623.0
2016-09-28 10:50:00,245.6,245.71,245.42,245.56,8145.0,194.8476,194.9348,194.7048,194.8158,8145.0
2016-09-28 10:55:00,245.66,245.69,245.5,245.52,3195.0,194.8952,194.919,194.7682,194.7841,3195.0
2016-09-28 11:00:00,245.5,245.56,245.2,245.2,8095.0,194.7682,194.8158,194.5302,194.5302,8095.0
2016-09-28 11:05:00,245.2,245.49,245.2,245.49,6176.0,194.5302,194.7603,194.5302,194.7603,6176.0
2016-09-28 11:10:00,245.46,245.73,245.46,245.55,6423.0,194.7365,194.9507,194.7365,194.8079,6423.0
2016-09-28 11:15:00,245.51,245.6,245.4,245.59,3600.0,194.7762,194.8476,194.6889,194.8396,3600.0
2016-09-28 11:20:00,245.61,245.61,245.42,245.5,6100.0,194.8555,194.8555,194.7048,194.7682,6100.0
2016-09-28 11:25:00,245.5,245.5,245.29,245.29,7333.0,194.7682,194.7682,194.6016,194.6016,7333.0
2016-09-28 11:30:00,245.29,245.42,245.19,245.25,9019.0,194.6016,194.7048,194.5223,194.5699,9019.0
2016-09-28 11:35:00,245.22,245.32,245.15,245.2,5409.0,194.5461,194.6254,194.4906,194.5302,5409.0
2016-09-28 11:40:00,245.23,245.26,245.09,245.09,6012.0,194.554,194.5778,194.443,194.443,6012.0
2016-09-28 11:45:00,245.13,245.24,245.11,245.24,4778.0,194.4747,194.562,194.4588,194.562,4778.0
2016-09-28 11:50:00,245.2,245.35,245.16,245.32,6529.0,194.5302,194.6492,194.4985,194.6254,6529.0
2016-09-28 11:55:00,245.31,245.31,245.08,245.18,5574.0,194.6175,194.6175,194.435,194.5144,5574.0
2016-09-28 12:00:00,245.2,245.26,245.1,245.14,4201.0,194.5302,194.5778,194.4509,194.4826,4201.0
2016-09-28 12:05:00,245.1,245.11,245.02,245.04,5926.0,194.4509,194.4588,194.3874,194.4033,5926.0
2016-09-28 12:10:00,245.09,245.38,245.08,245.36,6779.0,194.443,194.673,194.435,194.6572,6779.0
2016-09-28 12:15:00,245.33,245.34,245.06,245.08,10670.0,194.6334,194.6413,194.4192,194.435,10670.0
2016-09-28 12:20:00,245.08,245.08,244.92,245.0,5326.0,194.435,194.435,194.3081,194.3716,5326.0
2016-09-28 12:25:00,245.06,245.09,244.92,244.92,5633.0,194.4192,194.443,194.3081,194.3081,5633.0
2016-09-28 12:30:00,244.95,245.06,244.88,244.88,6941.0,194.3319,194.4192,194.2764,194.2764,6941.0
2016-09-28 12:35:00,244.89,244.98,244.88,244.89,5498.0,194.2843,194.3557,194.2764,194.2843,5498.0
2016-09-28 12:40:00,244.94,245.14,244.89,245.08,4294.0,194.324,194.4826,194.2843,194.435,4294.0
2016-09-28 12:45:00,245.17,245.32,245.13,245.22,12077.0,194.5064,194.6254,194.4747,194.5461,12077.0
2016-09-28 12:50:00,245.18,245.18,245.01,245.14,6212.0,194.5144,194.5144,194.3795,194.4826,6212.0
2016-09-28 12:55:00,245.19,245.19,245.06,245.06,8465.0,194.5223,194.5223,194.4192,194.4192,8465.0
2016-09-28 13:00:00,245.02,245.06,244.98,245.03,6123.0,194.3874,194.4192,194.3557,194.3954,6123.0
2016-09-28 13:05:00,245.04,245.06,244.9,244.95,5688.0,194.4033,194.4192,194.2922,194.3319,5688.0
2016-09-28 13:10:00,244.99,245.06,244.89,244.96,6000.0,194.3636,194.4192,194.2843,194.3398,6000.0
2016-09-28 13:15:00,244.99,245.03,244.86,244.94,7883.0,194.3636,194.3954,194.2605,194.324,7883.0
2016-09-28 13:20:00,244.96,245.14,244.96,245.08,3959.0,194.3398,194.4826,194.3398,194.435,3959.0
2016-09-28 13:25:00,245.08,245.11,245.0,245.0,5415.0,194.435,194.4588,194.3716,194.3716,5415.0
2016-09-28 13:30:00,245.04,245.28,245.04,245.23,7060.0,194.4033,194.5937,194.4033,194.554,7060.0
2016-09-28 13:35:00,245.24,245.3,245.21,245.29,5835.0,194.562,194.6096,194.5382,194.6016,5835.0
2016-09-28 13:40:00,245.38,245.44,245.28,245.31,5207.0,194.673,194.7206,194.5937,194.6175,5207.0
2016-09-28 13:45:00,245.34,245.39,245.26,245.26,6865.0,194.6413,194.681,194.5778,194.5778,6865.0
2016-09-28 13:50:00,245.31,245.42,245.27,245.41,9045.0,194.6175,194.7048,194.5858,194.6968,9045.0
2016-09-28 13:55:00,245.33,245.42,245.33,245.39,2689.0,194.6334,194.7048,194.6334,194.681,2689.0
2016-09-28 14:00:00,245.35,245.56,245.33,245.55,8449.0,194.6492,194.8158,194.6334,194.8079,8449.0
2016-09-28 14:05:00,245.55,245.66,245.51,245.56,7779.0,194.8079,194.8952,194.7762,194.8158,7779.0
2016-09-28 14:10:00,245.66,245.78,245.57,245.68,8265.0,194.8952,194.9904,194.8238,194.911,8265.0
2016-09-28 14:15:00,245.75,245.84,245.72,245.78,11716.0,194.9666,195.038,194.9428,194.9904,11716.0
2016-09-28 14:20:00,245.79,245.79,245.65,245.7,10223.0,194.9983,194.9983,194.8872,194.9269,10223.0
2016-09-28 14:25:00,245.65,245.99,245.59,245.85,16105.0,194.8872,195.157,194.8396,195.0459,16105.0
2016-09-28 14:30:00,245.87,245.89,245.7,245.7,7590.0,195.0618,195.0776,194.9269,194.9269,7590.0
2016-09-28 14:35:00,245.73,245.84,245.68,245.72,8278.0,194.9507,195.038,194.911,194.9428,8278.0
2016-09-28 14:40:00,245.69,245.87,245.69,245.85,11421.0,194.919,195.0618,194.919,195.0459,11421.0
2016-09-28 14:45:00,245.89,246.01,245.83,246.0,9983.0,195.0776,195.1728,195.03,195.1649,9983.0
2016-09-28 14:50:00,245.98,246.04,245.87,245.94,8893.0,195.149,195.1966,195.0618,195.1173,8893.0
2016-09-28 14:55:00,245.91,245.92,245.69,245.78,8141.0,195.0935,195.1014,194.919,194.9904,8141.0
2016-09-28 15:00:00,245.79,245.79,245.59,245.71,7635.0,194.9983,194.9983,194.8396,194.9348,7635.0
2016-09-28 15:05:00,245.73,245.81,245.62,245.75,5302.0,194.9507,195.0142,194.8634,194.9666,5302.0
2016-09-28 15:10:00,245.78,245.78,245.5,245.6,9286.0,194.9904,194.9904,194.7682,194.8476,9286.0
2016-09-28 15:15:00,245.61,245.68,245.58,245.59,4379.0,194.8555,194.911,194.8317,194.8396,4379.0
2016-09-28 15:20:00,245.64,245.76,245.6,245.66,13633.0,194.8793,194.9745,194.8476,194.8952,13633.0
2016-09-28 15:25:00,245.74,245.76,245.46,245.57,9847.0,194.9586,194.9745,194.7365,194.8238,9847.0
2016-09-28 15:30:00,245.61,245.64,245.45,245.52,12564.0,194.8555,194.8793,194.7286,194.7841,12564.0
2016-09-28 15:35:00,245.56,245.76,245.54,245.73,14183.0,194.8158,194.9745,194.8,194.9507,14183.0
2016-09-28 15:40:00,245.73,245.76,245.55,245.61,20974.0,194.9507,194.9745,194.8079,194.8555,20974.0
2016-09-28 15:45:00,245.58,245.75,245.57,245.66,28968.0,194.8317,194.9666,194.8238,194.8952,28968.0
2016-09-28 15:50:00,245.65,245.76,245.65,245.7,56240.0,194.8872,194.9745,194.8872,194.9269,56240.0
2016-09-28 15:55:00,245.68,245.85,245.59,245.63,92831.0,194.911,195.0459,194.8396,194.8714,92831.0
2016-09-29 09:30:00,246.08,246.08,244.48,244.93,19792.0,195.2284,195.2284,193.959,194.316,19792.0
2016-09-29 09:35:00,245.13,245.14,244.7,244.89,7075.0,194.4747,194.4826,194.1335,194.2843,7075.0
2016-09-29 09:40:00,244.76,244.76,244.35,244.37,10582.0,194.1811,194.1811,193.8559,193.8717,10582.0
2016-09-29 09:45:00,244.44,244.72,244.32,244.35,11570.0,193.9273,194.1494,193.8321,193.8559,11570.0
2016-09-29 09:50:00,244.27,244.41,244.16,244.41,8486.0,193.7924,193.9035,193.7051,193.9035,8486.0
2016-09-29 09:55:00,244.41,244.79,244.24,244.57,8417.0,193.9035,194.205,193.7686,194.0304,8417.0
2016-09-29 10:00:00,244.68,245.52,244.68,245.38,11534.0,194.1177,194.7841,194.1177,194.673,11534.0
2016-09-29 10:05:00,245.36,245.37,245.04,245.11,4629.0,194.6572,194.6651,194.4033,194.4588,4629.0
2016-09-29 10:10:00,245.03,245.21,244.98,245.05,2283.0,194.3954,194.5382,194.3557,194.4112,2283.0
2016-09-29 10:15:00,245.03,245.33,244.99,245.0,11432.0,194.3954,194.6334,194.3636,194.3716,11432.0
2016-09-29 10:20:00,245.02,245.02,244.46,244.53,6196.0,194.3874,194.3874,193.9431,193.9987,6196.0
2016-09-29 10:25:00,244.49,244.67,244.41,244.47,9768.0,193.9669,194.1097,193.9035,193.9511,9768.0
2016-09-29 10:30:00,244.41,244.52,244.37,244.37,6950.0,193.9035,193.9907,193.8717,193.8717,6950.0
2016-09-29 10:35:00,244.42,244.47,244.38,244.44,5202.0,193.9114,193.9511,193.8797,193.9273,5202.0
2016-09-29 10:40:00,244.45,244.49,244.0,244.0,14393.0,193.9352,193.9669,193.5782,193.5782,14393.0
2016-09-29 10:45:00,244.0,244.09,243.88,243.95,10246.0,193.5782,193.6496,193.483,193.5385,10246.0
2016-09-29 10:50:00,243.97,243.99,243.75,243.75,12369.0,193.5544,193.5703,193.3799,193.3799,12369.0
2016-09-29 10:55:00,243.74,243.86,243.73,243.73,8041.0,193.3719,193.4671,193.364,193.364,8041.0
2016-09-29 11:00:00,243.71,243.74,243.5,243.54,8933.0,193.3481,193.3719,193.1815,193.2133,8933.0
2016-09-29 11:05:00,243.51,243.57,243.42,243.43,7868.0,193.1895,193.2371,193.1181,193.126,7868.0
2016-09-29 11:10:00,243.45,243.46,243.11,243.17,11277.0,193.1419,193.1498,192.8721,192.9197,11277.0
2016-09-29 11:15:00,243.18,243.24,243.15,243.24,5900.0,192.9277,192.9753,192.9039,192.9753,5900.0
2016-09-29 11:20:00,243.24,243.43,243.18,243.43,4444.0,192.9753,193.126,192.9277,193.126,4444.0
2016-09-29 11:25:00,243.48,243.72,243.39,243.7,6951.0,193.1657,193.3561,193.0943,193.3402,6951.0
2016-09-29 11:30:00,243.7,243.73,243.59,243.62,4458.0,193.3402,193.364,193.2529,193.2767,4458.0
2016-09-29 11:35:00,243.65,243.65,243.46,243.46,3657.0,193.3005,193.3005,193.1498,193.1498,3657.0
2016-09-29 11:40:00,243.52,243.52,243.41,243.43,3000.0,193.1974,193.1974,193.1101,193.126,3000.0
2016-09-29 11:45:00,243.45,243.47,243.07,243.14,11031.0,193.1419,193.1577,192.8404,192.8959,11031.0
2016-09-29 11:50:00,243.15,243.15,242.96,243.0,21159.0,192.9039,192.9039,192.7531,192.7848,21159.0
2016-09-29 11:55:00,243.01,243.06,242.86,242.89,10547.0,192.7928,192.8324,192.6738,192.6976,10547.0
2016-09-29 12:00:00,242.88,242.88,242.73,242.81,9890.0,192.6896,192.6896,192.5706,192.6341,9890.0
2016-09-29 12:05:00,242.83,242.84,242.52,242.61,37345.0,192.65,192.6579,192.404,192.4754,37345.0
2016-09-29 12:10:00,242.69,242.84,242.61,242.79,4948.0,192.5389,192.6579,192.4754,192.6182,4948.0
2016-09-29 12:15:00,242.79,242.8,242.63,242.67,6455.0,192.6182,192.6262,192.4913,192.523,6455.0
2016-09-29 12:20:00,242.68,242.77,242.6,242.65,6184.0,192.531,192.6024,192.4675,192.5072,6184.0
2016-09-29 12:25:00,242.63,242.78,242.6,242.65,7332.0,192.4913,192.6103,192.4675,192.5072,7332.0
2016-09-29 12:30:00,242.68,242.75,242.34,242.4,10266.0,192.531,192.5865,192.2612,192.3088,10266.0
2016-09-29 12:35:00,242.47,242.47,242.27,242.28,8879.0,192.3644,192.3644,192.2057,192.2136,8879.0
2016-09-29 12:40:00,242.26,242.28,242.07,242.13,6075.0,192.1978,192.2136,192.047,192.0946,6075.0
2016-09-29 12:45:00,242.15,242.15,241.78,241.82,16133.0,192.1105,192.1105,191.817,191.8487,16133.0
2016-09-29 12:50:00,241.79,241.79,241.09,241.17,14799.0,191.8249,191.8249,191.2695,191.333,14799.0
2016-09-29 12:55:00,241.27,241.38,241.17,241.28,9467.0,191.4123,191.4996,191.333,191.4203,9467.0
2016-09-29 13:00:00,241.32,241.4,240.96,241.25,14292.0,191.452,191.5155,191.1664,191.3965,14292.0
2016-09-29 13:05:00,241.2,241.45,241.11,241.42,7204.0,191.3568,191.5552,191.2854,191.5313,7204.0
2016-09-29 13:10:00,241.43,241.81,241.32,241.32,12404.0,191.5393,191.8408,191.452,191.452,12404.0
2016-09-29 13:15:00,241.35,241.51,241.25,241.28,6185.0,191.4758,191.6028,191.3965,191.4203,6185.0
2016-09-29 13:20:00,241.23,241.56,241.19,241.56,5882.0,191.3806,191.6424,191.3489,191.6424,5882.0
2016-09-29 13:25:00,241.62,241.69,241.47,241.66,6481.0,191.69,191.7456,191.571,191.7218,6481.0
2016-09-29 13:30:00,241.67,242.06,241.58,242.0,8993.0,191.7297,192.0391,191.6583,191.9915,8993.0
2016-09-29 13:35:00,241.97,242.04,241.7,241.7,9419.0,191.9677,192.0232,191.7535,191.7535,9419.0
2016-09-29 13:40:00,241.68,241.8,241.55,241.8,8983.0,191.7376,191.8328,191.6345,191.8328,8983.0
2016-09-29 13:45:00,241.8,241.98,241.64,241.92,11253.0,191.8328,191.9756,191.7059,191.928,11253.0
2016-09-29 13:50:00,241.93,242.06,241.73,241.76,9077.0,191.936,192.0391,191.7773,191.8011,9077.0
2016-09-29 13:55:00,241.74,241.95,241.59,241.95,9034.0,191.7852,191.9518,191.6662,191.9518,9034.0
2016-09-29 14:00:00,241.89,241.92,241.76,241.86,8265.0,191.9042,191.928,191.8011,191.8804,8265.0
2016-09-29 14:05:00,241.9,242.27,241.9,242.27,8367.0,191.9122,192.2057,191.9122,192.2057,8367.0
2016-09-29 14:10:00,242.3,242.3,242.06,242.3,6060.0,192.2295,192.2295,192.0391,192.2295,6060.0
2016-09-29 14:15:00,242.4,242.6,242.37,242.58,7300.0,192.3088,192.4675,192.285,192.4516,7300.0
2016-09-29 14:20:00,242.6,242.93,242.6,242.93,6228.0,192.4675,192.7293,192.4675,192.7293,6228.0
2016-09-29 14:25:00,242.89,243.0,242.8,243.0,6937.0,192.6976,192.7848,192.6262,192.7848,6937.0
2016-09-29 14:30:00,243.02,243.1,242.78,243.1,6459.0,192.8007,192.8642,192.6103,192.8642,6459.0
2016-09-29 14:35:00,243.08,243.16,242.93,243.09,7497.0,192.8483,192.9118,192.7293,192.8562,7497.0
2016-09-29 14:40:00,243.1,243.22,242.84,242.91,6846.0,192.8642,192.9594,192.6579,192.7134,6846.0
2016-09-29 14:45:00,242.85,243.34,242.85,243.21,15668.0,192.6658,193.0546,192.6658,192.9515,15668.0
2016-09-29 14:50:00,243.21,243.26,242.97,242.97,6800.0,192.9515,192.9911,192.761,192.761,6800.0
2016-09-29 14:55:00,242.99,243.16,242.93,242.94,7056.0,192.7769,192.9118,192.7293,192.7372,7056.0
2016-09-29 15:00:00,242.89,242.94,242.65,242.81,6648.0,192.6976,192.7372,192.5072,192.6341,6648.0
2016-09-29 15:05:00,242.86,242.95,242.65,242.73,7300.0,192.6738,192.7452,192.5072,192.5706,7300.0
2016-09-29 15:10:00,242.74,243.0,242.72,242.93,5191.0,192.5786,192.7848,192.5627,192.7293,5191.0
2016-09-29 15:15:00,242.94,242.95,242.79,242.86,5844.0,192.7372,192.7452,192.6182,192.6738,5844.0
2016-09-29 15:20:00,242.8,242.86,242.68,242.74,7206.0,192.6262,192.6738,192.531,192.5786,7206.0
2016-09-29 15:25:00,242.76,242.89,242.49,242.89,13286.0,192.5944,192.6976,192.3802,192.6976,13286.0
2016-09-29 15:30:00,242.97,243.2,242.83,243.12,12182.0,192.761,192.9435,192.65,192.8801,12182.0
2016-09-29 15:35:00,243.1,243.32,243.03,243.32,14096.0,192.8642,193.0387,192.8086,193.0387,14096.0
2016-09-29 15:40:00,243.38,243.48,242.94,243.18,17810.0,193.0863,193.1657,192.7372,192.9277,17810.0
2016-09-29 15:45:00,243.18,243.25,242.99,243.09,28554.0,192.9277,192.9832,192.7769,192.8562,28554.0
2016-09-29 15:50:00,243.07,243.1,242.83,242.86,29790.0,192.8404,192.8642,192.65,192.6738,29790.0
2016-09-29 15:55:00,242.86,242.87,242.28,242.34,55230.0,192.6738,192.6817,192.2136,192.2612,55230.0
2016-09-30 09:30:00,243.06,243.47,242.73,242.73,19513.0,192.8324,193.1577,192.5706,192.5706,19513.0
2016-09-30 09:35:00,242.56,242.61,240.08,240.08,48780.0,192.4358,192.4754,190.4683,190.4683,48780.0
2016-09-30 09:40:00,240.26,240.84,239.61,239.61,55541.0,190.6111,191.0712,190.0954,190.0954,55541.0
2016-09-30 09:45:00,239.62,239.9,238.74,239.81,38711.0,190.1033,190.3255,189.4052,190.2541,38711.0
2016-09-30 09:50:00,239.82,240.04,239.46,239.75,22880.0,190.262,190.4365,189.9764,190.2064,22880.0
2016-09-30 09:55:00,239.78,239.83,238.81,239.19,35435.0,190.2303,190.2699,189.4607,189.7622,35435.0
2016-09-30 10:00:00,239.2,239.39,238.5,238.5,28728.0,189.7701,189.9208,189.2148,189.2148,28728.0
2016-09-30 10:05:00,238.53,238.65,238.03,238.23,48939.0,189.2386,189.3338,188.8419,189.0006,48939.0
2016-09-30 10:10:00,238.23,238.55,238.1,238.46,41740.0,189.0006,189.2544,188.8974,189.183,41740.0
2016-09-30 10:15:00,238.46,238.67,238.09,238.21,26378.0,189.183,189.3496,188.8895,188.9847,26378.0
2016-09-30 10:20:00,238.16,238.23,237.49,237.78,38857.0,188.945,189.0006,188.4135,188.6435,38857.0
2016-09-30 10:25:00,237.86,238.03,237.33,237.7,33699.0,188.707,188.8419,188.2865,188.5801,33699.0
2016-09-30 10:30:00,237.82,238.8,237.77,238.8,19881.0,188.6753,189.4528,188.6356,189.4528,19881.0
2016-09-30 10:35:00,238.85,238.92,238.19,238.38,24235.0,189.4924,189.548,188.9688,189.1196,24235.0
2016-09-30 10:40:00,238.44,238.74,238.4,238.43,14382.0,189.1672,189.4052,189.1354,189.1592,14382.0
2016-09-30 10:45:00,238.44,238.49,238.23,238.42,13548.0,189.1672,189.2068,189.0006,189.1513,13548.0
2016-09-30 10:50:00,238.37,238.96,238.36,238.88,12114.0,189.1116,189.5797,189.1037,189.5162,12114.0
2016-09-30 10:55:00,238.95,238.97,238.45,238.8,18492.0,189.5718,189.5876,189.1751,189.4528,18492.0
2016-09-30 11:00:00,238.82,239.78,238.81,239.73,13372.0,189.4686,190.2303,189.4607,190.1906,13372.0
2016-09-30 11:05:00,239.74,239.88,239.39,239.52,12118.0,190.1985,190.3096,189.9208,190.024,12118.0
2016-09-30 11:10:00,239.55,239.79,239.49,239.54,19233.0,190.0478,190.2382,190.0002,190.0398,19233.0
2016-09-30 11:15:00,239.53,239.63,239.15,239.19,32808.0,190.0319,190.1112,189.7304,189.7622,32808.0
2016-09-30 11:20:00,239.16,239.64,239.12,239.2,27628.0,189.7384,190.1192,189.7066,189.7701,27628.0
2016-09-30 11:25:00,239.33,239.4,239.15,239.36,10128.0,189.8732,189.9288,189.7304,189.897,10128.0
2016-09-30 11:30:00,239.4,239.61,239.3,239.32,9993.0,189.9288,190.0954,189.8494,189.8653,9993.0
2016-09-30 11:35:00,239.35,239.65,239.31,239.54,8255.0,189.8891,190.1271,189.8574,190.0398,8255.0
2016-09-30 11:40:00,239.59,239.59,239.31,239.35,18622.0,190.0795,190.0795,189.8574,189.8891,18622.0
2016-09-30 11:45:00,239.34,239.43,239.09,239.1,18475.0,189.8812,189.9526,189.6828,189.6908,18475.0
2016-09-30 11:50:00,239.15,239.39,239.04,239.28,16978.0,189.7304,189.9208,189.6432,189.8336,16978.0
2016-09-30 11:55:00,239.33,239.64,239.23,239.64,12675.0,189.8732,190.1192,189.7939,190.1192,12675.0
2016-09-30 12:00:00,239.56,239.74,239.49,239.61,19351.0,190.0557,190.1985,190.0002,190.0954,19351.0
2016-09-30 12:05:00,239.64,239.67,239.41,239.58,11870.0,190.1192,190.143,189.9367,190.0716,11870.0
2016-09-30 12:10:00,239.61,239.81,239.56,239.77,7729.0,190.0954,190.2541,190.0557,190.2223,7729.0
2016-09-30 12:15:00,239.87,239.9,239.31,239.67,30765.0,190.3017,190.3255,189.8574,190.143,30765.0
2016-09-30 12:20:00,239.5,239.98,239.5,239.98,8596.0,190.0081,190.3889,190.0081,190.3889,8596.0
2016-09-30 12:25:00,239.94,240.09,239.69,239.85,17823.0,190.3572,190.4762,190.1588,190.2858,17823.0
2016-09-30 12:30:00,239.81,240.28,239.79,240.28,9442.0,190.2541,190.6269,190.2382,190.6269,9442.0
2016-09-30 12:35:00,240.24,240.48,240.23,240.27,10821.0,190.5952,190.7856,190.5873,190.619,10821.0
2016-09-30 12:40:00,240.32,240.4,240.24,240.39,10056.0,190.6587,190.7221,190.5952,190.7142,10056.0
2016-09-30 12:45:00,240.35,240.59,240.18,240.59,10096.0,190.6825,190.8729,190.5476,190.8729,10096.0
2016-09-30 12:50:00,240.56,240.77,240.56,240.6,6652.0,190.8491,191.0157,190.8491,190.8808,6652.0
2016-09-30 12:55:00,240.61,240.66,240.5,240.64,9773.0,190.8887,190.9284,190.8015,190.9125,9773.0
2016-09-30 13:00:00,240.58,240.65,240.41,240.53,15288.0,190.8649,190.9205,190.7301,190.8253,15288.0
2016-09-30 13:05:00,240.53,240.56,240.43,240.5,6948.0,190.8253,190.8491,190.7459,190.8015,6948.0
2016-09-30 13:10:00,240.46,240.64,240.39,240.58,15071.0,190.7697,190.9125,190.7142,190.8649,15071.0
2016-09-30 13:15:00,240.63,240.63,240.28,240.38,8300.0,190.9046,190.9046,190.6269,190.7063,8300.0
2016-09-30 13:20:00,240.36,240.59,240.36,240.45,8091.0,190.6904,190.8729,190.6904,190.7618,8091.0
2016-09-30 13:25:00,240.45,240.46,240.21,240.35,7485.0,190.7618,190.7697,190.5714,190.6825,7485.0
2016-09-30 13:30:00,240.36,240.41,240.22,240.39,9331.0,190.6904,190.7301,190.5793,190.7142,9331.0
2016-09-30 13:35:00,240.38,240.58,240.38,240.51,6608.0,190.7063,190.8649,190.7063,190.8094,6608.0
2016-09-30 13:40:00,240.49,240.57,240.43,240.53,6269.0,190.7935,190.857,190.7459,190.8253,6269.0
2016-09-30 13:45:00,240.5,240.58,240.33,240.47,9476.0,190.8015,190.8649,190.6666,190.7777,9476.0
2016-09-30 13:50:00,240.37,240.39,240.05,240.18,24325.0,190.6983,190.7142,190.4445,190.5476,24325.0
2016-09-30 13:55:00,240.2,240.51,240.06,240.28,10455.0,190.5635,190.8094,190.4524,190.6269,10455.0
2016-09-30 14:00:00,240.33,240.54,240.32,240.5,7761.0,190.6666,190.8332,190.6587,190.8015,7761.0
2016-09-30 14:05:00,240.48,240.62,240.42,240.58,6120.0,190.7856,190.8967,190.738,190.8649,6120.0
2016-09-30 14:10:00,240.59,240.78,240.42,240.63,13252.0,190.8729,191.0236,190.738,190.9046,13252.0
2016-09-30 14:15:00,240.58,240.7,240.5,240.5,8614.0,190.8649,190.9601,190.8015,190.8015,8614.0
2016-09-30 14:20:00,240.48,240.56,240.39,240.41,8368.0,190.7856,190.8491,190.7142,190.7301,8368.0
2016-09-30 14:25:00,240.45,240.7,240.45,240.56,12739.0,190.7618,190.9601,190.7618,190.8491,12739.0
2016-09-30 14:30:00,240.63,240.71,240.58,240.63,7266.0,190.9046,190.9681,190.8649,190.9046,7266.0
2016-09-30 14:35:00,240.67,240.74,240.51,240.52,11689.0,190.9363,190.9919,190.8094,190.8173,11689.0
2016-09-30 14:40:00,240.58,240.66,240.47,240.48,9167.0,190.8649,190.9284,190.7777,190.7856,9167.0
2016-09-30 14:45:00,240.53,240.53,240.3,240.37,14480.0,190.8253,190.8253,190.6428,190.6983,14480.0
2016-09-30 14:50:00,240.33,240.37,240.1,240.2,10519.0,190.6666,190.6983,190.4841,190.5635,10519.0
2016-09-30 14:55:00,240.19,240.22,240.09,240.21,10729.0,190.5555,190.5793,190.4762,190.5714,10729.0
2016-09-30 15:00:00,240.23,240.41,240.14,240.36,15939.0,190.5873,190.7301,190.5159,190.6904,15939.0
2016-09-30 15:05:00,240.36,240.38,240.22,240.29,14472.0,190.6904,190.7063,190.5793,190.6349,14472.0
2016-09-30 15:10:00,240.25,240.41,240.18,240.35,12410.0,190.6031,190.7301,190.5476,190.6825,12410.0
2016-09-30 15:15:00,240.36,240.39,240.13,240.27,12699.0,190.6904,190.7142,190.5079,190.619,12699.0
2016-09-30 15:20:00,240.25,240.31,240.08,240.09,14449.0,190.6031,190.6507,190.4683,190.4762,14449.0
2016-09-30 15:25:00,240.12,240.16,239.96,239.98,12375.0,190.5,190.5317,190.3731,190.3889,12375.0
2016-09-30 15:30:00,239.98,240.49,239.98,240.37,19330.0,190.3889,190.7935,190.3889,190.6983,19330.0
2016-09-30 15:35:00,240.3,240.47,240.26,240.42,13634.0,190.6428,190.7777,190.6111,190.738,13634.0
2016-09-30 15:40:00,240.44,240.8,240.32,240.73,41013.0,190.7539,191.0395,190.6587,190.9839,41013.0
2016-09-30 15:45:00,240.78,240.86,240.45,240.54,43914.0,191.0236,191.0871,190.7618,190.8332,43914.0
2016-09-30 15:50:00,240.54,240.66,240.46,240.49,38417.0,190.8332,190.9284,190.7697,190.7935,38417.0
2016-09-30 15:55:00,240.5,240.51,239.7,239.76,111253.0,190.8015,190.8094,190.1668,190.2144,111253.0
2016-10-03 09:30:00,238.71,239.01,238.55,238.78,38687.0,189.3814,189.6194,189.2544,189.4369,38687.0
2016-10-03 09:35:00,238.52,238.52,237.83,238.23,21707.0,189.2306,189.2306,188.6832,189.0006,21707.0
2016-10-03 09:40:00,238.29,238.36,237.9,238.01,23158.0,189.0482,189.1037,188.7387,188.826,23158.0
2016-10-03 09:45:00,237.89,238.18,237.76,238.1,17155.0,188.7308,188.9609,188.6277,188.8974,17155.0
2016-10-03 09:50:00,238.05,238.18,237.85,238.01,13903.0,188.8577,188.9609,188.6991,188.826,13903.0
2016-10-03 09:55:00,238.05,238.12,237.9,238.04,16848.0,188.8577,188.9133,188.7387,188.8498,16848.0
2016-10-03 10:00:00,238.02,238.7,238.02,238.56,25030.0,188.8339,189.3734,188.8339,189.2624,25030.0
2016-10-03 10:05:00,238.49,238.57,237.6,237.61,41315.0,189.2068,189.2703,188.5007,188.5087,41315.0
2016-10-03 10:10:00,237.6,237.77,237.54,237.67,32926.0,188.5007,188.6356,188.4531,188.5563,32926.0
2016-10-03 10:15:00,237.68,238.2,237.64,237.88,26205.0,188.5642,188.9768,188.5325,188.7229,26205.0
2016-10-03 10:20:00,238.02,238.2,237.81,238.04,24486.0,188.8339,188.9768,188.6673,188.8498,24486.0
2016-10-03 10:25:00,238.13,238.76,238.04,238.47,17815.0,188.9212,189.421,188.8498,189.191,17815.0
2016-10-03 10:30:00,238.33,239.19,238.32,239.06,5217.0,189.0799,189.7622,189.072,189.659,5217.0
2016-10-03 10:35:00,239.12,239.15,238.85,239.12,18350.0,189.7066,189.7304,189.4924,189.7066,18350.0
2016-10-03 10:40:00,239.09,239.09,238.89,239.02,6661.0,189.6828,189.6828,189.5242,189.6273,6661.0
2016-10-03 10:45:00,239.01,239.19,238.95,239.19,8193.0,189.6194,189.7622,189.5718,189.7622,8193.0
2016-10-03 10:50:00,239.18,239.34,239.12,239.17,5888.0,189.7542,189.8812,189.7066,189.7463,5888.0
2016-10-03 10:55:00,239.27,239.49,239.27,239.3,6772.0,189.8256,190.0002,189.8256,189.8494,6772.0
2016-10-03 11:00:00,239.24,239.24,238.99,239.24,6614.0,189.8018,189.8018,189.6035,189.8018,6614.0
2016-10-03 11:05:00,239.2,239.34,239.1,239.13,5427.0,189.7701,189.8812,189.6908,189.7146,5427.0
2016-10-03 11:10:00,239.06,239.29,239.01,239.29,4717.0,189.659,189.8415,189.6194,189.8415,4717.0
2016-10-03 11:15:00,239.31,239.43,239.03,239.08,7114.0,189.8574,189.9526,189.6352,189.6749,7114.0
2016-10-03 11:20:00,239.08,239.16,238.95,238.95,6543.0,189.6749,189.7384,189.5718,189.5718,6543.0
2016-10-03 11:25:00,238.93,239.17,238.93,239.11,5589.0,189.5559,189.7463,189.5559,189.6987,5589.0
2016-10-03 11:30:00,239.13,239.13,238.91,239.02,7010.0,189.7146,189.7146,189.54,189.6273,7010.0
2016-10-03 11:35:00,239.12,239.24,239.04,239.22,5159.0,189.7066,189.8018,189.6432,189.786,5159.0
2016-10-03 11:40:00,239.19,239.28,239.04,239.28,7559.0,189.7622,189.8336,189.6432,189.8336,7559.0
2016-10-03 11:45:00,239.33,239.48,239.09,239.09,8130.0,189.8732,189.9922,189.6828,189.6828,8130.0
2016-10-03 11:50:00,239.03,239.16,238.95,239.1,4751.0,189.6352,189.7384,189.5718,189.6908,4751.0
2016-10-03 11:55:00,239.03,239.43,239.03,239.27,5900.0,189.6352,189.9526,189.6352,189.8256,5900.0
2016-10-03 12:00:00,239.25,239.4,239.22,239.37,3300.0,189.8098,189.9288,189.786,189.905,3300.0
2016-10-03 12:05:00,239.35,239.57,239.35,239.5,7348.0,189.8891,190.0636,189.8891,190.0081,7348.0
2016-10-03 12:10:00,239.5,239.56,239.3,239.3,12873.0,190.0081,190.0557,189.8494,189.8494,12873.0
2016-10-03 12:15:00,239.36,239.38,239.22,239.34,3643.0,189.897,189.9129,189.786,189.8812,3643.0
2016-10-03 12:20:00,239.32,239.32,239.05,239.11,6599.0,189.8653,189.8653,189.6511,189.6987,6599.0
2016-10-03 12:25:00,239.11,239.39,239.11,239.36,7825.0,189.6987,189.9208,189.6987,189.897,7825.0
2016-10-03 12:30:00,239.43,239.52,239.34,239.52,5281.0,189.9526,190.024,189.8812,190.024,5281.0
2016-10-03 12:35:00,239.57,239.75,239.57,239.72,7039.0,190.0636,190.2064,190.0636,190.1826,7039.0
2016-10-03 12:40:00,239.7,240.05,239.69,239.94,9894.0,190.1668,190.4445,190.1588,190.3572,9894.0
2016-10-03 12:45:00,239.9,240.27,239.88,240.19,14620.0,190.3255,190.619,190.3096,190.5555,14620.0
2016-10-03 12:50:00,240.2,240.21,240.03,240.05,8405.0,190.5635,190.5714,190.4286,190.4445,8405.0
2016-10-03 12:55:00,240.09,240.4,240.09,240.4,6383.0,190.4762,190.7221,190.4762,190.7221,6383.0
2016-10-03 13:00:00,240.43,240.43,240.21,240.32,9391.0,190.7459,190.7459,190.5714,190.6587,9391.0
2016-10-03 13:05:00,240.27,240.28,240.13,240.23,10026.0,190.619,190.6269,190.5079,190.5873,10026.0
2016-10-03 13:10:00,240.31,240.56,240.27,240.56,8219.0,190.6507,190.8491,190.619,190.8491,8219.0
2016-10-03 13:15:00,240.56,240.62,240.2,240.22,5819.0,190.8491,190.8967,190.5635,190.5793,5819.0
2016-10-03 13:20:00,240.26,240.63,240.23,240.61,6015.0,190.6111,190.9046,190.5873,190.8887,6015.0
2016-10-03 13:25:00,240.65,240.67,240.51,240.55,4937.0,190.9205,190.9363,190.8094,190.8411,4937.0
2016-10-03 13:30:00,240.49,240.64,240.31,240.6,6073.0,190.7935,190.9125,190.6507,190.8808,6073.0
2016-10-03 13:35:00,240.61,240.61,240.38,240.46,12926.0,190.8887,190.8887,190.7063,190.7697,12926.0
2016-10-03 13:40:00,240.46,240.73,240.41,240.65,18594.0,190.7697,190.9839,190.7301,190.9205,18594.0
2016-10-03 13:45:00,240.62,240.74,240.57,240.72,12204.0,190.8967,190.9919,190.857,190.976,12204.0
2016-10-03 13:50:00,240.78,240.79,240.55,240.55,7212.0,191.0236,191.0315,190.8411,190.8411,7212.0
2016-10-03 13:55:00,240.54,240.94,240.54,240.85,15340.0,190.8332,191.1505,190.8332,191.0791,15340.0
2016-10-03 14:00:00,240.82,241.3,240.71,241.11,25727.0,191.0553,191.4361,190.9681,191.2854,25727.0
2016-10-03 14:05:00,241.07,241.1,240.73,240.92,12557.0,191.2537,191.2775,190.9839,191.1347,12557.0
2016-10-03 14:10:00,240.91,240.99,240.61,240.61,8607.0,191.1267,191.1902,190.8887,190.8887,8607.0
2016-10-03 14:15:00,240.67,240.68,240.48,240.58,5530.0,190.9363,190.9443,190.7856,190.8649,5530.0
2016-10-03 14:20:00,240.52,240.67,240.43,240.63,8227.0,190.8173,190.9363,190.7459,190.9046,8227.0
2016-10-03 14:25:00,240.66,240.67,240.47,240.56,10341.0,190.9284,190.9363,190.7777,190.8491,10341.0
2016-10-03 14:30:00,240.52,240.72,240.52,240.68,7129.0,190.8173,190.976,190.8173,190.9443,7129.0
2016-10-03 14:35:00,240.68,240.69,240.42,240.44,11428.0,190.9443,190.9522,190.738,190.7539,11428.0
2016-10-03 14:40:00,240.42,240.59,240.4,240.59,7576.0,190.738,190.8729,190.7221,190.8729,7576.0
2016-10-03 14:45:00,240.59,240.59,240.29,240.29,9094.0,190.8729,190.8729,190.6349,190.6349,9094.0
2016-10-03 14:50:00,240.26,240.3,240.13,240.27,10987.0,190.6111,190.6428,190.5079,190.619,10987.0
2016-10-03 14:55:00,240.33,240.51,240.22,240.51,9474.0,190.6666,190.8094,190.5793,190.8094,9474.0
2016-10-03 15:00:00,240.55,240.55,240.21,240.26,11809.0,190.8411,190.8411,190.5714,190.6111,11809.0
2016-10-03 15:05:00,240.27,240.3,240.11,240.28,10029.0,190.619,190.6428,190.4921,190.6269,10029.0
2016-10-03 15:10:00,240.27,240.51,240.27,240.5,6983.0,190.619,190.8094,190.619,190.8015,6983.0
2016-10-03 15:15:00,240.5,240.51,240.35,240.48,10124.0,190.8015,190.8094,190.6825,190.7856,10124.0
2016-10-03 15:20:00,240.51,240.54,240.41,240.43,9856.0,190.8094,190.8332,190.7301,190.7459,9856.0
2016-10-03 15:25:00,240.43,240.6,240.4,240.5,13368.0,190.7459,190.8808,190.7221,190.8015,13368.0
2016-10-03 15:30:00,240.51,240.7,240.49,240.63,19221.0,190.8094,190.9601,190.7935,190.9046,19221.0
2016-10-03 15:35:00,240.63,240.86,240.61,240.78,25300.0,190.9046,191.0871,190.8887,191.0236,25300.0
2016-10-03 15:40:00,240.81,241.04,240.71,240.88,20763.0,191.0474,191.2299,190.9681,191.1029,20763.0
2016-10-03 15:45:00,240.91,240.97,240.78,240.8,25965.0,191.1267,191.1743,191.0236,191.0395,25965.0
2016-10-03 15:50:00,240.78,240.84,240.61,240.62,31258.0,191.0236,191.0712,190.8887,190.8967,31258.0
2016-10-03 15:55:00,240.6,240.64,240.49,240.52,42873.0,190.8808,190.9125,190.7935,190.8173,42873.0
2016-10-04 09:30:00,240.96,241.05,240.69,240.95,16029.0,191.1664,191.2378,190.9522,191.1585,16029.0
2016-10-04 09:35:00,240.99,241.0,240.41,240.41,5125.0,191.1902,191.1981,190.7301,190.7301,5125.0
2016-10-04 09:40:00,240.41,240.79,240.41,240.5,4995.0,190.7301,191.0315,190.7301,190.8015,4995.0
2016-10-04 09:45:00,240.57,240.76,240.47,240.65,4488.0,190.857,191.0077,190.7777,190.9205,4488.0
2016-10-04 09:50:00,240.55,240.55,240.27,240.41,2100.0,190.8411,190.8411,190.619,190.7301,2100.0
2016-10-04 09:55:00,240.31,240.39,239.72,239.75,18658.0,190.6507,190.7142,190.1826,190.2064,18658.0
2016-10-04 10:00:00,239.76,240.15,239.74,239.95,10186.0,190.2144,190.5238,190.1985,190.3651,10186.0
2016-10-04 10:05:00,240.03,240.12,239.87,239.99,9346.0,190.4286,190.5,190.3017,190.3969,9346.0
2016-10-04 10:10:00,240.0,240.0,239.1,239.1,8862.0,190.4048,190.4048,189.6908,189.6908,8862.0
2016-10-04 10:15:00,239.12,239.19,238.82,239.11,10670.0,189.7066,189.7622,189.4686,189.6987,10670.0
2016-10-04 10:20:00,239.16,239.51,239.14,239.41,3427.0,189.7384,190.016,189.7225,189.9367,3427.0
2016-10-04 10:25:00,239.51,239.51,239.2,239.41,7084.0,190.016,190.016,189.7701,189.9367,7084.0
2016-10-04 10:30:00,239.46,239.49,239.34,239.49,3425.0,189.9764,190.0002,189.8812,190.0002,3425.0
2016-10-04 10:35:00,239.45,239.67,239.39,239.48,15347.0,189.9684,190.143,189.9208,189.9922,15347.0
2016-10-04 10:40:00,239.56,239.67,239.45,239.64,13118.0,190.0557,190.143,189.9684,190.1192,13118.0
2016-10-04 10:45:00,239.7,239.71,239.42,239.42,6835.0,190.1668,190.1747,189.9446,189.9446,6835.0
2016-10-04 10:50:00,239.42,239.55,239.31,239.36,6166.0,189.9446,190.0478,189.8574,189.897,6166.0
2016-10-04 10:55:00,239.36,239.37,239.05,239.05,9144.0,189.897,189.905,189.6511,189.6511,9144.0
2016-10-04 11:00:00,239.08,239.14,238.22,238.22,15323.0,189.6749,189.7225,188.9926,188.9926,15323.0
2016-10-04 11:05:00,238.3,238.55,238.29,238.48,9745.0,189.0561,189.2544,189.0482,189.1989,9745.0
2016-10-04 11:10:00,238.48,238.51,238.19,238.19,12120.0,189.1989,189.2227,188.9688,188.9688,12120.0
2016-10-04 11:15:00,238.23,238.25,237.97,237.97,8227.0,189.0006,189.0164,188.7943,188.7943,8227.0
2016-10-04 11:20:00,237.96,238.28,237.85,238.22,13519.0,188.7863,189.0402,188.6991,188.9926,13519.0
2016-10-04 11:25:00,238.3,238.5,238.26,238.44,12539.0,189.0561,189.2148,189.0244,189.1672,12539.0
2016-10-04 11:30:00,238.54,238.91,238.48,238.91,6956.0,189.2465,189.54,189.1989,189.54,6956.0
2016-10-04 11:35:00,238.96,239.29,238.53,238.53,20420.0,189.5797,189.8415,189.2386,189.2386,20420.0
2016-10-04 11:40:00,238.57,238.91,238.5,238.6,11387.0,189.2703,189.54,189.2148,189.2941,11387.0
2016-10-04 11:45:00,238.67,238.89,238.5,238.59,10459.0,189.3496,189.5242,189.2148,189.2862,10459.0
2016-10-04 11:50:00,238.52,238.55,238.1,238.1,9718.0,189.2306,189.2544,188.8974,188.8974,9718.0
2016-10-04 11:55:00,238.19,238.19,237.91,237.95,15372.0,188.9688,188.9688,188.7467,188.7784,15372.0
2016-10-04 12:00:00,237.92,238.05,237.84,237.94,9417.0,188.7546,188.8577,188.6911,188.7705,9417.0
2016-10-04 12:05:00,237.98,238.02,237.66,237.71,8508.0,188.8022,188.8339,188.5483,188.588,8508.0
2016-10-04 12:10:00,237.73,237.86,237.64,237.78,13689.0,188.6039,188.707,188.5325,188.6435,13689.0
2016-10-04 12:15:00,237.78,238.17,237.78,238.09,13158.0,188.6435,188.953,188.6435,188.8895,13158.0
2016-10-04 12:20:00,238.01,238.19,237.9,238.0,15949.0,188.826,188.9688,188.7387,188.8181,15949.0
2016-10-04 12:25:00,238.04,238.04,237.8,237.8,17090.0,188.8498,188.8498,188.6594,188.6594,17090.0
2016-10-04 12:30:00,237.82,237.89,237.68,237.77,6087.0,188.6753,188.7308,188.5642,188.6356,6087.0
2016-10-04 12:35:00,237.75,238.07,237.71,237.99,10603.0,188.6197,188.8736,188.588,188.8101,10603.0
2016-10-04 12:40:00,237.95,238.07,237.85,237.88,13470.0,188.7784,188.8736,188.6991,188.7229,13470.0
2016-10-04 12:45:00,237.86,238.01,237.79,237.82,13924.0,188.707,188.826,188.6515,188.6753,13924.0
2016-10-04 12:50:00,237.86,237.88,237.72,237.74,3621.0,188.707,188.7229,188.5959,188.6118,3621.0
2016-10-04 12:55:00,237.79,237.85,237.7,237.76,10167.0,188.6515,188.6991,188.5801,188.6277,10167.0
2016-10-04 13:00:00,237.74,237.74,237.63,237.63,11094.0,188.6118,188.6118,188.5245,188.5245,11094.0
2016-10-04 13:05:00,237.6,237.69,237.2,237.2,17480.0,188.5007,188.5721,188.1834,188.1834,17480.0
2016-10-04 13:10:00,237.25,237.42,237.22,237.38,8784.0,188.2231,188.3579,188.1993,188.3262,8784.0
2016-10-04 13:15:00,237.33,237.37,237.25,237.32,6259.0,188.2865,188.3183,188.2231,188.2786,6259.0
2016-10-04 13:20:00,237.32,237.37,236.82,236.92,18131.0,188.2786,188.3183,187.8819,187.9613,18131.0
2016-10-04 13:25:00,236.93,237.18,236.8,237.18,7533.0,187.9692,188.1675,187.8661,188.1675,7533.0
2016-10-04 13:30:00,237.19,237.44,237.14,237.36,8526.0,188.1755,188.3738,188.1358,188.3103,8526.0
2016-10-04 13:35:00,237.4,237.44,237.23,237.23,8214.0,188.3421,188.3738,188.2072,188.2072,8214.0
2016-10-04 13:40:00,237.26,237.26,237.03,237.03,11284.0,188.231,188.231,188.0485,188.0485,11284.0
2016-10-04 13:45:00,237.05,237.35,237.05,237.27,8791.0,188.0644,188.3024,188.0644,188.2389,8791.0
2016-10-04 13:50:00,237.33,237.37,237.08,237.14,9211.0,188.2865,188.3183,188.0882,188.1358,9211.0
2016-10-04 13:55:00,237.16,237.25,237.07,237.07,8976.0,188.1517,188.2231,188.0803,188.0803,8976.0
2016-10-04 14:00:00,237.04,237.21,237.01,237.14,9699.0,188.0565,188.1913,188.0327,188.1358,9699.0
2016-10-04 14:05:00,237.18,237.3,237.09,237.17,7083.0,188.1675,188.2627,188.0961,188.1596,7083.0
2016-10-04 14:10:00,237.12,237.15,237.03,237.05,6119.0,188.1199,188.1437,188.0485,188.0644,6119.0
2016-10-04 14:15:00,237.08,237.25,236.96,237.03,11492.0,188.0882,188.2231,187.993,188.0485,11492.0
2016-10-04 14:20:00,237.03,237.08,236.82,236.95,10133.0,188.0485,188.0882,187.8819,187.9851,10133.0
2016-10-04 14:25:00,236.9,236.9,236.62,236.79,12486.0,187.9454,187.9454,187.7233,187.8581,12486.0
2016-10-04 14:30:00,236.87,236.98,236.82,236.98,9603.0,187.9216,188.0089,187.8819,188.0089,9603.0
2016-10-04 14:35:00,236.97,237.04,236.86,236.91,14964.0,188.0009,188.0565,187.9137,187.9533,14964.0
2016-10-04 14:40:00,236.87,236.92,236.76,236.78,10062.0,187.9216,187.9613,187.8343,187.8502,10062.0
2016-10-04 14:45:00,236.81,236.89,236.68,236.68,9970.0,187.874,187.9375,187.7709,187.7709,9970.0
2016-10-04 14:50:00,236.71,236.84,236.65,236.77,19092.0,187.7947,187.8978,187.7471,187.8423,19092.0
2016-10-04 14:55:00,236.82,236.87,236.51,236.6,17240.0,187.8819,187.9216,187.636,187.7074,17240.0
2016-10-04 15:00:00,236.55,236.75,236.53,236.7,10033.0,187.6677,187.8264,187.6519,187.7867,10033.0
2016-10-04 15:05:00,236.67,236.74,236.6,236.6,11083.0,187.7629,187.8185,187.7074,187.7074,11083.0
2016-10-04 15:10:00,236.62,236.65,236.5,236.59,15177.0,187.7233,187.7471,187.6281,187.6995,15177.0
2016-10-04 15:15:00,236.61,236.77,236.57,236.64,14494.0,187.7153,187.8423,187.6836,187.7391,14494.0
2016-10-04 15:20:00,236.7,236.83,236.66,236.82,16525.0,187.7867,187.8899,187.755,187.8819,16525.0
2016-10-04 15:25:00,236.83,237.26,236.83,237.24,15842.0,187.8899,188.231,187.8899,188.2151,15842.0
2016-10-04 15:30:00,237.25,237.3,237.05,237.26,13298.0,188.2231,188.2627,188.0644,188.231,13298.0
2016-10-04 15:35:00,237.27,237.34,237.15,237.28,15206.0,188.2389,188.2945,188.1437,188.2469,15206.0
2016-10-04 15:40:00,237.29,237.35,237.21,237.29,14846.0,188.2548,188.3024,188.1913,188.2548,14846.0
2016-10-04 15:45:00,237.3,237.3,236.84,237.05,38780.0,188.2627,188.2627,187.8978,188.0644,38780.0
2016-10-04 15:50:00,237.05,237.26,237.04,237.11,33934.0,188.0644,188.231,188.0565,188.112,33934.0
2016-10-04 15:55:00,237.1,237.14,236.87,237.07,68467.0,188.1041,188.1358,187.9216,188.0803,68467.0
2016-10-05 09:30:00,239.05,239.05,237.32,237.67,25905.0,189.6511,189.6511,188.2786,188.5563,25905.0
2016-10-05 09:35:00,237.75,238.08,237.67,237.93,18389.0,188.6197,188.8815,188.5563,188.7625,18389.0
2016-10-05 09:40:00,237.87,238.07,237.73,237.74,4120.0,188.7149,188.8736,188.6039,188.6118,4120.0
2016-10-05 09:45:00,237.81,238.1,237.8,238.05,13622.0,188.6673,188.8974,188.6594,188.8577,13622.0
2016-10-05 09:50:00,237.88,237.94,237.66,237.81,5519.0,188.7229,188.7705,188.5483,188.6673,5519.0
2016-10-05 09:55:00,237.78,238.07,237.78,238.07,7818.0,188.6435,188.8736,188.6435,188.8736,7818.0
2016-10-05 10:00:00,238.13,238.18,237.67,238.03,14278.0,188.9212,188.9609,188.5563,188.8419,14278.0
2016-10-05 10:05:00,238.02,238.09,237.81,237.88,8946.0,188.8339,188.8895,188.6673,188.7229,8946.0
2016-10-05 10:10:00,237.94,237.94,237.65,237.66,10450.0,188.7705,188.7705,188.5404,188.5483,10450.0
2016-10-05 10:15:00,237.64,237.84,237.59,237.59,15090.0,188.5325,188.6911,188.4928,188.4928,15090.0
2016-10-05 10:20:00,237.6,237.75,237.44,237.75,16820.0,188.5007,188.6197,188.3738,188.6197,16820.0
2016-10-05 10:25:00,237.71,237.81,237.54,237.6,14059.0,188.588,188.6673,188.4531,188.5007,14059.0
2016-10-05 10:30:00,237.54,237.58,237.15,237.15,14598.0,188.4531,188.4849,188.1437,188.1437,14598.0
2016-10-05 10:35:00,237.19,237.56,237.19,237.23,10553.0,188.1755,188.469,188.1755,188.2072,10553.0
2016-10-05 10:40:00,237.29,237.37,236.91,236.99,11232.0,188.2548,188.3183,187.9533,188.0168,11232.0
2016-10-05 10:45:00,236.95,236.97,236.57,236.64,10249.0,187.9851,188.0009,187.6836,187.7391,10249.0
2016-10-05 10:50:00,236.63,237.17,236.63,237.14,7201.0,187.7312,188.1596,187.7312,188.1358,7201.0
2016-10-05 10:55:00,237.13,237.26,237.02,237.26,7986.0,188.1279,188.231,188.0406,188.231,7986.0
2016-10-05 11:00:00,237.24,237.64,237.13,237.53,7301.0,188.2151,188.5325,188.1279,188.4452,7301.0
2016-10-05 11:05:00,237.53,237.53,237.31,237.42,6583.0,188.4452,188.4452,188.2707,188.3579,6583.0
2016-10-05 11:10:00,237.51,237.52,237.37,237.39,7453.0,188.4293,188.4373,188.3183,188.3341,7453.0
2016-10-05 11:15:00,237.38,237.39,237.04,237.04,8602.0,188.3262,188.3341,188.0565,188.0565,8602.0
2016-10-05 11:20:00,237.02,237.1,236.83,237.03,9444.0,188.0406,188.1041,187.8899,188.0485,9444.0
2016-10-05 11:25:00,237.07,237.27,237.04,237.27,6100.0,188.0803,188.2389,188.0565,188.2389,6100.0
2016-10-05 11:30:00,237.25,237.44,237.25,237.29,8130.0,188.2231,188.3738,188.2231,188.2548,8130.0
2016-10-05 11:35:00,237.3,237.31,237.18,237.26,7422.0,188.2627,188.2707,188.1675,188.231,7422.0
2016-10-05 11:40:00,237.21,237.42,237.14,237.33,12000.0,188.1913,188.3579,188.1358,188.2865,12000.0
2016-10-05 11:45:00,237.3,237.3,237.12,237.13,3584.0,188.2627,188.2627,188.1199,188.1279,3584.0
2016-10-05 11:50:00,237.12,237.45,237.1,237.39,15602.0,188.1199,188.3817,188.1041,188.3341,15602.0
2016-10-05 11:55:00,237.4,237.44,237.2,237.22,7603.0,188.3421,188.3738,188.1834,188.1993,7603.0
2016-10-05 12:00:00,237.24,237.27,237.13,237.27,10867.0,188.2151,188.2389,188.1279,188.2389,10867.0
2016-10-05 12:05:00,237.27,237.46,237.26,237.36,10047.0,188.2389,188.3897,188.231,188.3103,10047.0
2016-10-05 12:10:00,237.36,237.36,237.28,237.3,12856.0,188.3103,188.3103,188.2469,188.2627,12856.0
2016-10-05 12:15:00,237.29,237.32,237.2,237.26,8471.0,188.2548,188.2786,188.1834,188.231,8471.0
2016-10-05 12:20:00,237.26,237.27,237.18,237.18,6292.0,188.231,188.2389,188.1675,188.1675,6292.0
2016-10-05 12:25:00,237.25,237.28,237.18,237.24,9764.0,188.2231,188.2469,188.1675,188.2151,9764.0
2016-10-05 12:30:00,237.2,237.26,237.16,237.26,3350.0,188.1834,188.231,188.1517,188.231,3350.0
2016-10-05 12:35:00,237.26,237.3,237.26,237.29,5798.0,188.231,188.2627,188.231,188.2548,5798.0
2016-10-05 12:40:00,237.27,237.27,237.21,237.24,4998.0,188.2389,188.2389,188.1913,188.2151,4998.0
2016-10-05 12:45:00,237.26,237.37,237.25,237.32,14034.0,188.231,188.3183,188.2231,188.2786,14034.0
2016-10-05 12:50:00,237.34,237.38,237.27,237.34,19957.0,188.2945,188.3262,188.2389,188.2945,19957.0
2016-10-05 12:55:00,237.34,237.35,237.26,237.3,12879.0,188.2945,188.3024,188.231,188.2627,12879.0
2016-10-05 13:00:00,237.29,237.33,237.25,237.33,6128.0,188.2548,188.2865,188.2231,188.2865,6128.0
2016-10-05 13:05:00,237.34,237.37,237.25,237.27,7386.0,188.2945,188.3183,188.2231,188.2389,7386.0
2016-10-05 13:10:00,237.26,237.26,237.17,237.17,2019.0,188.231,188.231,188.1596,188.1596,2019.0
2016-10-05 13:15:00,237.09,237.11,237.03,237.06,6613.0,188.0961,188.112,188.0485,188.0723,6613.0
2016-10-05 13:20:00,237.06,237.07,236.9,236.98,10234.0,188.0723,188.0803,187.9454,188.0089,10234.0
2016-10-05 13:25:00,236.94,237.0,236.88,236.91,11786.0,187.9771,188.0247,187.9295,187.9533,11786.0
2016-10-05 13:30:00,236.89,236.98,236.85,236.95,5043.0,187.9375,188.0089,187.9057,187.9851,5043.0
2016-10-05 13:35:00,236.94,237.0,236.9,236.9,15311.0,187.9771,188.0247,187.9454,187.9454,15311.0
2016-10-05 13:40:00,236.91,236.94,236.74,236.74,5668.0,187.9533,187.9771,187.8185,187.8185,5668.0
2016-10-05 13:45:00,236.79,236.82,236.6,236.67,8100.0,187.8581,187.8819,187.7074,187.7629,8100.0
2016-10-05 13:50:00,236.67,236.72,236.58,236.69,5850.0,187.7629,187.8026,187.6915,187.7788,5850.0
2016-10-05 13:55:00,236.66,236.76,236.65,236.73,7548.0,187.755,187.8343,187.7471,187.8105,7548.0
2016-10-05 14:00:00,236.74,236.91,236.73,236.85,21600.0,187.8185,187.9533,187.8105,187.9057,21600.0
2016-10-05 14:05:00,236.84,236.93,236.73,236.74,8510.0,187.8978,187.9692,187.8105,187.8185,8510.0
2016-10-05 14:10:00,236.72,236.74,236.5,236.5,23985.0,187.8026,187.8185,187.6281,187.6281,23985.0
2016-10-05 14:15:00,236.57,236.78,236.57,236.76,5919.0,187.6836,187.8502,187.6836,187.8343,5919.0
2016-10-05 14:20:00,236.76,236.76,236.61,236.65,5782.0,187.8343,187.8343,187.7153,187.7471,5782.0
2016-10-05 14:25:00,236.64,236.76,236.6,236.67,7284.0,187.7391,187.8343,187.7074,187.7629,7284.0
2016-10-05 14:30:00,236.69,236.8,236.68,236.79,9192.0,187.7788,187.8661,187.7709,187.8581,9192.0
2016-10-05 14:35:00,236.79,236.83,236.72,236.73,7600.0,187.8581,187.8899,187.8026,187.8105,7600.0
2016-10-05 14:40:00,236.75,236.87,236.73,236.78,7928.0,187.8264,187.9216,187.8105,187.8502,7928.0
2016-10-05 14:45:00,236.79,236.82,236.75,236.79,4917.0,187.8581,187.8819,187.8264,187.8581,4917.0
2016-10-05 14:50:00,236.81,236.85,236.77,236.77,5141.0,187.874,187.9057,187.8423,187.8423,5141.0
2016-10-05 14:55:00,236.78,236.92,236.77,236.87,7564.0,187.8502,187.9613,187.8423,187.9216,7564.0
2016-10-05 15:00:00,236.86,237.0,236.79,236.97,10537.0,187.9137,188.0247,187.8581,188.0009,10537.0
2016-10-05 15:05:00,236.95,236.98,236.81,236.81,6472.0,187.9851,188.0089,187.874,187.874,6472.0
2016-10-05 15:10:00,236.81,236.92,236.8,236.81,8703.0,187.874,187.9613,187.8661,187.874,8703.0
2016-10-05 15:15:00,236.81,236.83,236.5,236.56,7129.0,187.874,187.8899,187.6281,187.6757,7129.0
2016-10-05 15:20:00,236.51,236.63,236.5,236.62,17174.0,187.636,187.7312,187.6281,187.7233,17174.0
2016-10-05 15:25:00,236.61,236.75,236.59,236.63,10168.0,187.7153,187.8264,187.6995,187.7312,10168.0
2016-10-05 15:30:00,236.62,236.71,236.61,236.7,13118.0,187.7233,187.7947,187.7153,187.7867,13118.0
2016-10-05 15:35:00,236.72,236.81,236.66,236.76,11594.0,187.8026,187.874,187.755,187.8343,11594.0
2016-10-05 15:40:00,236.77,236.84,236.66,236.78,13421.0,187.8423,187.8978,187.755,187.8502,13421.0
2016-10-05 15:45:00,236.78,236.84,236.57,236.61,21100.0,187.8502,187.8978,187.6836,187.7153,21100.0
2016-10-05 15:50:00,236.61,236.75,236.59,236.63,23729.0,187.7153,187.8264,187.6995,187.7312,23729.0
2016-10-05 15:55:00,236.61,236.63,236.5,236.54,53050.0,187.7153,187.7312,187.6281,187.6598,53050.0
2016-10-06 09:30:00,237.0,237.02,236.0,236.46,47043.0,188.0247,188.0406,187.2314,187.5963,47043.0
2016-10-06 09:35:00,236.54,236.62,236.02,236.46,16739.0,187.6598,187.7233,187.2472,187.5963,16739.0
2016-10-06 09:40:00,236.47,236.73,236.26,236.54,17429.0,187.6043,187.8105,187.4376,187.6598,17429.0
2016-10-06 09:45:00,236.58,236.84,236.24,236.24,21275.0,187.6915,187.8978,187.4218,187.4218,21275.0
2016-10-06 09:50:00,236.14,236.24,235.88,235.98,19825.0,187.3424,187.4218,187.1362,187.2155,19825.0
2016-10-06 09:55:00,235.99,236.19,235.8,236.05,22277.0,187.2234,187.3821,187.0727,187.271,22277.0
2016-10-06 10:00:00,236.03,236.14,235.92,235.92,14816.0,187.2552,187.3424,187.1679,187.1679,14816.0
2016-10-06 10:05:00,235.92,236.01,235.81,235.87,13101.0,187.1679,187.2393,187.0806,187.1282,13101.0
2016-10-06 10:10:00,235.87,235.87,235.44,235.64,21498.0,187.1282,187.1282,186.7871,186.9458,21498.0
2016-10-06 10:15:00,235.7,235.82,235.33,235.43,21138.0,186.9934,187.0886,186.6998,186.7792,21138.0
2016-10-06 10:20:00,235.5,235.55,235.16,235.16,12893.0,186.8347,186.8744,186.565,186.565,12893.0
2016-10-06 10:25:00,235.16,235.77,235.15,235.56,14888.0,186.565,187.0489,186.557,186.8823,14888.0
2016-10-06 10:30:00,235.56,235.64,235.34,235.52,26988.0,186.8823,186.9458,186.7078,186.8506,26988.0
2016-10-06 10:35:00,235.52,235.67,235.49,235.67,13306.0,186.8506,186.9696,186.8268,186.9696,13306.0
2016-10-06 10:40:00,235.61,235.76,235.55,235.55,11013.0,186.922,187.041,186.8744,186.8744,11013.0
2016-10-06 10:45:00,235.62,235.68,235.4,235.41,5525.0,186.9299,186.9775,186.7554,186.7633,5525.0
2016-10-06 10:50:00,235.45,235.52,235.34,235.48,9100.0,186.795,186.8506,186.7078,186.8188,9100.0
2016-10-06 10:55:00,235.49,235.51,235.3,235.31,9930.0,186.8268,186.8426,186.676,186.684,9930.0
2016-10-06 11:00:00,235.35,235.53,235.31,235.38,8925.0,186.7157,186.8585,186.684,186.7395,8925.0
2016-10-06 11:05:00,235.4,235.44,235.09,235.09,11565.0,186.7554,186.7871,186.5094,186.5094,11565.0
2016-10-06 11:10:00,235.09,235.34,235.04,235.33,11140.0,186.5094,186.7078,186.4698,186.6998,11140.0
2016-10-06 11:15:00,235.28,235.44,235.17,235.2,10543.0,186.6602,186.7871,186.5729,186.5967,10543.0
2016-10-06 11:20:00,235.17,235.35,235.17,235.33,7469.0,186.5729,186.7157,186.5729,186.6998,7469.0
2016-10-06 11:25:00,235.38,235.6,235.37,235.57,9668.0,186.7395,186.914,186.7316,186.8902,9668.0
2016-10-06 11:30:00,235.59,235.63,235.42,235.43,7912.0,186.9061,186.9378,186.7712,186.7792,7912.0
2016-10-06 11:35:00,235.5,235.64,235.5,235.57,7051.0,186.8347,186.9458,186.8347,186.8902,7051.0
2016-10-06 11:40:00,235.55,235.55,235.22,235.29,9362.0,186.8744,186.8744,186.6126,186.6681,9362.0
2016-10-06 11:45:00,235.36,235.88,235.33,235.73,11028.0,186.7236,187.1362,186.6998,187.0172,11028.0
2016-10-06 11:50:00,235.74,236.07,235.65,235.89,9516.0,187.0251,187.2869,186.9537,187.1441,9516.0
2016-10-06 11:55:00,235.91,236.05,235.86,235.86,14789.0,187.16,187.271,187.1203,187.1203,14789.0
2016-10-06 12:00:00,235.92,236.1,235.9,236.09,10831.0,187.1679,187.3107,187.152,187.3028,10831.0
2016-10-06 12:05:00,236.2,236.46,236.09,236.12,7549.0,187.39,187.5963,187.3028,187.3266,7549.0
2016-10-06 12:10:00,236.15,236.2,236.1,236.12,6785.0,187.3504,187.39,187.3107,187.3266,6785.0
2016-10-06 12:15:00,236.13,236.17,236.09,236.14,3884.0,187.3345,187.3662,187.3028,187.3424,3884.0
2016-10-06 12:20:00,236.13,236.17,236.02,236.02,8042.0,187.3345,187.3662,187.2472,187.2472,8042.0
2016-10-06 12:25:00,236.07,236.39,236.03,236.3,8806.0,187.2869,187.5408,187.2552,187.4694,8806.0
2016-10-06 12:30:00,236.29,236.51,236.27,236.33,7402.0,187.4614,187.636,187.4456,187.4932,7402.0
2016-10-06 12:35:00,236.36,236.36,236.16,236.21,6139.0,187.517,187.517,187.3583,187.398,6139.0
2016-10-06 12:40:00,236.16,236.33,236.14,236.26,7117.0,187.3583,187.4932,187.3424,187.4376,7117.0
2016-10-06 12:45:00,236.26,236.4,236.26,236.39,3184.0,187.4376,187.5487,187.4376,187.5408,3184.0
2016-10-06 12:50:00,236.37,236.56,236.37,236.48,6826.0,187.5249,187.6757,187.5249,187.6122,6826.0
2016-10-06 12:55:00,236.51,236.58,236.3,236.3,12264.0,187.636,187.6915,187.4694,187.4694,12264.0
2016-10-06 13:00:00,236.28,236.29,236.1,236.12,13751.0,187.4535,187.4614,187.3107,187.3266,13751.0
2016-10-06 13:05:00,236.06,236.21,236.06,236.07,13490.0,187.279,187.398,187.279,187.2869,13490.0
2016-10-06 13:10:00,236.09,236.18,235.98,236.18,9199.0,187.3028,187.3742,187.2155,187.3742,9199.0
2016-10-06 13:15:00,236.18,236.21,236.1,236.13,10613.0,187.3742,187.398,187.3107,187.3345,10613.0
2016-10-06 13:20:00,236.13,236.16,236.02,236.04,5321.0,187.3345,187.3583,187.2472,187.2631,5321.0
2016-10-06 13:25:00,236.04,236.04,235.75,235.75,19294.0,187.2631,187.2631,187.033,187.033,19294.0
2016-10-06 13:30:00,235.78,236.05,235.71,236.0,16456.0,187.0568,187.271,187.0013,187.2314,16456.0
2016-10-06 13:35:00,236.0,236.07,235.96,236.01,9947.0,187.2314,187.2869,187.1996,187.2393,9947.0
2016-10-06 13:40:00,236.01,236.06,235.87,235.9,10854.0,187.2393,187.279,187.1282,187.152,10854.0
2016-10-06 13:45:00,235.93,235.94,235.74,235.74,15404.0,187.1758,187.1838,187.0251,187.0251,15404.0
2016-10-06 13:50:00,235.74,235.89,235.71,235.85,13291.0,187.0251,187.1441,187.0013,187.1124,13291.0
2016-10-06 13:55:00,235.89,235.89,235.68,235.81,14721.0,187.1441,187.1441,186.9775,187.0806,14721.0
2016-10-06 14:00:00,235.77,235.83,235.65,235.68,15457.0,187.0489,187.0965,186.9537,186.9775,15457.0
2016-10-06 14:05:00,235.66,235.78,235.66,235.78,14240.0,186.9616,187.0568,186.9616,187.0568,14240.0
2016-10-06 14:10:00,235.75,235.85,235.68,235.78,13018.0,187.033,187.1124,186.9775,187.0568,13018.0
2016-10-06 14:15:00,235.79,235.85,235.64,235.74,11960.0,187.0648,187.1124,186.9458,187.0251,11960.0
2016-10-06 14:20:00,235.77,235.77,235.57,235.57,16810.0,187.0489,187.0489,186.8902,186.8902,16810.0
2016-10-06 14:25:00,235.59,235.67,235.35,235.39,34454.0,186.9061,186.9696,186.7157,186.7474,34454.0
2016-10-06 14:30:00,235.4,235.66,235.4,235.58,27916.0,186.7554,186.9616,186.7554,186.8982,27916.0
2016-10-06 14:35:00,235.54,235.73,235.43,235.63,18134.0,186.8664,187.0172,186.7792,186.9378,18134.0
2016-10-06 14:40:00,235.68,235.76,235.61,235.7,14765.0,186.9775,187.041,186.922,186.9934,14765.0
2016-10-06 14:45:00,235.67,235.67,235.29,235.35,25637.0,186.9696,186.9696,186.6681,186.7157,25637.0
2016-10-06 14:50:00,235.35,235.45,235.19,235.23,19983.0,186.7157,186.795,186.5888,186.6205,19983.0
2016-10-06 14:55:00,235.23,235.4,235.07,235.09,30957.0,186.6205,186.7554,186.4936,186.5094,30957.0
2016-10-06 15:00:00,235.11,235.23,235.01,235.23,43359.0,186.5253,186.6205,186.446,186.6205,43359.0
2016-10-06 15:05:00,235.23,235.4,235.12,235.28,16241.0,186.6205,186.7554,186.5332,186.6602,16241.0
2016-10-06 15:10:00,235.31,235.33,235.04,235.04,25721.0,186.684,186.6998,186.4698,186.4698,25721.0
2016-10-06 15:15:00,235.03,235.19,234.77,234.81,49821.0,186.4618,186.5888,186.2556,186.2873,49821.0
2016-10-06 15:20:00,234.8,235.02,234.7,234.84,46910.0,186.2794,186.4539,186.2,186.3111,46910.0
2016-10-06 15:25:00,234.83,234.92,234.71,234.76,36077.0,186.3032,186.3746,186.2079,186.2476,36077.0
2016-10-06 15:30:00,234.84,235.0,234.77,234.97,35449.0,186.3111,186.438,186.2556,186.4142,35449.0
2016-10-06 15:35:00,234.97,235.0,234.93,234.99,44561.0,186.4142,186.438,186.3825,186.4301,44561.0
2016-10-06 15:40:00,235.0,235.02,234.86,234.97,36924.0,186.438,186.4539,186.327,186.4142,36924.0
2016-10-06 15:45:00,234.98,235.01,234.9,234.98,37589.0,186.4222,186.446,186.3587,186.4222,37589.0
2016-10-06 15:50:00,234.97,235.1,234.92,235.09,57131.0,186.4142,186.5174,186.3746,186.5094,57131.0
2016-10-06 15:55:00,235.06,235.15,234.48,234.72,124944.0,186.4856,186.557,186.0255,186.2159,124944.0
2016-10-07 09:30:00,233.2,233.31,231.78,232.14,82391.0,185.01,185.0973,183.8834,184.169,82391.0
2016-10-07 09:35:00,232.23,232.77,231.97,232.27,41028.0,184.2404,184.6688,184.0342,184.2722,41028.0
2016-10-07 09:40:00,232.25,232.75,232.09,232.74,51952.0,184.2563,184.653,184.1294,184.645,51952.0
2016-10-07 09:45:00,232.7,232.76,232.36,232.67,30869.0,184.6133,184.6609,184.3436,184.5895,30869.0
2016-10-07 09:50:00,232.74,233.11,232.39,232.67,59751.0,184.645,184.9386,184.3674,184.5895,59751.0
2016-10-07 09:55:00,232.57,233.04,232.52,232.7,26302.0,184.5102,184.883,184.4705,184.6133,26302.0
2016-10-07 10:00:00,232.64,233.03,232.53,232.85,41505.0,184.5657,184.8751,184.4784,184.7323,41505.0
2016-10-07 10:05:00,232.84,233.03,232.74,232.98,36419.0,184.7244,184.8751,184.645,184.8354,36419.0
2016-10-07 10:10:00,233.01,233.03,232.85,232.91,39541.0,184.8592,184.8751,184.7323,184.7799,39541.0
2016-10-07 10:15:00,232.9,233.1,232.79,232.99,27156.0,184.772,184.9307,184.6847,184.8434,27156.0
2016-10-07 10:20:00,232.96,232.96,232.16,232.28,27437.0,184.8196,184.8196,184.1849,184.2801,27437.0
2016-10-07 10:25:00,232.28,232.47,231.92,232.12,19138.0,184.2801,184.4308,183.9945,184.1532,19138.0
2016-10-07 10:30:00,232.15,232.19,231.78,231.92,17820.0,184.177,184.2087,183.8834,183.9945,17820.0
2016-10-07 10:35:00,231.94,232.15,231.77,232.15,23269.0,184.0104,184.177,183.8755,184.177,23269.0
2016-10-07 10:40:00,232.12,232.16,231.58,231.58,20264.0,184.1532,184.1849,183.7248,183.7248,20264.0
2016-10-07 10:45:00,231.63,232.27,231.57,232.21,10706.0,183.7644,184.2722,183.7168,184.2246,10706.0
2016-10-07 10:50:00,232.24,232.41,231.88,232.0,11063.0,184.2484,184.3832,183.9628,184.058,11063.0
2016-10-07 10:55:00,232.02,232.47,231.89,232.44,14184.0,184.0738,184.4308,183.9707,184.407,14184.0
2016-10-07 11:00:00,232.44,232.62,232.38,232.52,9352.0,184.407,184.5498,184.3594,184.4705,9352.0
2016-10-07 11:05:00,232.55,232.77,232.48,232.73,11434.0,184.4943,184.6688,184.4388,184.6371,11434.0
2016-10-07 11:10:00,232.71,233.26,232.68,233.19,17131.0,184.6212,185.0576,184.5974,185.0021,17131.0
2016-10-07 11:15:00,233.19,233.22,232.85,232.89,23311.0,185.0021,185.0259,184.7323,184.764,23311.0
2016-10-07 11:20:00,232.91,233.23,232.86,232.92,21788.0,184.7799,185.0338,184.7402,184.7878,21788.0
2016-10-07 11:25:00,232.95,233.07,232.8,232.8,55202.0,184.8116,184.9068,184.6926,184.6926,55202.0
2016-10-07 11:30:00,232.8,233.09,232.66,232.95,47754.0,184.6926,184.9227,184.5816,184.8116,47754.0
2016-10-07 11:35:00,232.99,233.07,232.78,232.82,21868.0,184.8434,184.9068,184.6768,184.7085,21868.0
2016-10-07 11:40:00,232.77,232.82,232.5,232.55,16250.0,184.6688,184.7085,184.4546,184.4943,16250.0
2016-10-07 11:45:00,232.5,232.55,232.13,232.32,25236.0,184.4546,184.4943,184.1611,184.3118,25236.0
2016-10-07 11:50:00,232.35,232.43,232.05,232.4,24023.0,184.3356,184.3991,184.0976,184.3753,24023.0
2016-10-07 11:55:00,232.43,232.71,232.43,232.64,14553.0,184.3991,184.6212,184.3991,184.5657,14553.0
2016-10-07 12:00:00,232.64,233.09,232.6,232.84,13986.0,184.5657,184.9227,184.534,184.7244,13986.0
2016-10-07 12:05:00,232.84,233.19,232.72,233.09,13136.0,184.7244,185.0021,184.6292,184.9227,13136.0
2016-10-07 12:10:00,233.11,233.28,232.98,233.24,21768.0,184.9386,185.0735,184.8354,185.0417,21768.0
2016-10-07 12:15:00,233.23,233.35,233.1,233.17,11101.0,185.0338,185.129,184.9307,184.9862,11101.0
2016-10-07 12:20:00,233.21,233.31,233.01,233.24,16014.0,185.0179,185.0973,184.8592,185.0417,16014.0
2016-10-07 12:25:00,233.2,233.34,233.06,233.24,10733.0,185.01,185.1211,184.8989,185.0417,10733.0
2016-10-07 12:30:00,233.24,233.45,233.17,233.3,10980.0,185.0417,185.2083,184.9862,185.0893,10980.0
2016-10-07 12:35:00,233.31,233.4,232.87,232.87,11333.0,185.0973,185.1687,184.7482,184.7482,11333.0
2016-10-07 12:40:00,232.87,233.12,232.84,232.88,13717.0,184.7482,184.9465,184.7244,184.7561,13717.0
2016-10-07 12:45:00,232.85,233.37,232.81,233.24,11906.0,184.7323,185.1449,184.7006,185.0417,11906.0
2016-10-07 12:50:00,233.3,233.36,233.12,233.12,8298.0,185.0893,185.1369,184.9465,184.9465,8298.0
2016-10-07 12:55:00,233.12,233.24,233.06,233.13,19262.0,184.9465,185.0417,184.8989,184.9545,19262.0
2016-10-07 13:00:00,233.14,233.17,232.94,233.14,16026.0,184.9624,184.9862,184.8037,184.9624,16026.0
2016-10-07 13:05:00,233.1,233.28,233.02,233.28,16250.0,184.9307,185.0735,184.8672,185.0735,16250.0
2016-10-07 13:10:00,233.26,233.32,233.13,233.25,7148.0,185.0576,185.1052,184.9545,185.0497,7148.0
2016-10-07 13:15:00,233.25,233.32,233.1,233.12,15192.0,185.0497,185.1052,184.9307,184.9465,15192.0
2016-10-07 13:20:00,233.16,233.28,233.09,233.15,8521.0,184.9783,185.0735,184.9227,184.9703,8521.0
2016-10-07 13:25:00,233.12,233.75,233.09,233.7,21282.0,184.9465,185.4463,184.9227,185.4067,21282.0
2016-10-07 13:30:00,233.72,233.97,233.64,233.88,12714.0,185.4225,185.6209,185.3591,185.5495,12714.0
2016-10-07 13:35:00,233.87,233.98,233.81,233.87,20451.0,185.5415,185.6288,185.4939,185.5415,20451.0
2016-10-07 13:40:00,233.87,233.99,233.86,233.87,9729.0,185.5415,185.6367,185.5336,185.5415,9729.0
2016-10-07 13:45:00,233.89,233.93,233.78,233.79,15018.0,185.5574,185.5891,185.4701,185.4781,15018.0
2016-10-07 13:50:00,233.78,233.92,233.73,233.87,12332.0,185.4701,185.5812,185.4305,185.5415,12332.0
2016-10-07 13:55:00,233.89,233.95,233.78,233.84,15155.0,185.5574,185.605,185.4701,185.5177,15155.0
2016-10-07 14:00:00,233.86,233.98,233.8,233.83,11671.0,185.5336,185.6288,185.486,185.5098,11671.0
2016-10-07 14:05:00,233.77,233.83,233.7,233.73,8904.0,185.4622,185.5098,185.4067,185.4305,8904.0
2016-10-07 14:10:00,233.71,233.99,233.68,233.82,15539.0,185.4146,185.6367,185.3908,185.5019,15539.0
2016-10-07 14:15:00,233.78,233.94,233.48,233.52,44694.0,185.4701,185.5971,185.2321,185.2639,44694.0
2016-10-07 14:20:00,233.49,233.89,233.43,233.76,20708.0,185.2401,185.5574,185.1925,185.4543,20708.0
2016-10-07 14:25:00,233.78,233.78,233.51,233.52,14036.0,185.4701,185.4701,185.2559,185.2639,14036.0
2016-10-07 14:30:00,233.5,233.81,233.5,233.81,14599.0,185.248,185.4939,185.248,185.4939,14599.0
2016-10-07 14:35:00,233.77,233.77,233.58,233.65,9350.0,185.4622,185.4622,185.3115,185.367,9350.0
2016-10-07 14:40:00,233.69,233.84,233.65,233.75,8807.0,185.3987,185.5177,185.367,185.4463,8807.0
2016-10-07 14:45:00,233.73,233.8,233.62,233.78,15374.0,185.4305,185.486,185.3432,185.4701,15374.0
2016-10-07 14:50:00,233.73,233.78,233.62,233.71,12201.0,185.4305,185.4701,185.3432,185.4146,12201.0
2016-10-07 14:55:00,233.73,233.94,233.7,233.74,23222.0,185.4305,185.5971,185.4067,185.4384,23222.0
2016-10-07 15:00:00,233.76,233.86,233.65,233.65,14840.0,185.4543,185.5336,185.367,185.367,14840.0
2016-10-07 15:05:00,233.68,233.78,233.62,233.63,14214.0,185.3908,185.4701,185.3432,185.3511,14214.0
2016-10-07 15:10:00,233.61,233.75,233.53,233.6,14310.0,185.3353,185.4463,185.2718,185.3273,14310.0
2016-10-07 15:15:00,233.6,233.66,233.5,233.59,16890.0,185.3273,185.3749,185.248,185.3194,16890.0
2016-10-07 15:20:00,233.56,233.7,233.53,233.7,24600.0,185.2956,185.4067,185.2718,185.4067,24600.0
2016-10-07 15:25:00,233.67,233.77,233.6,233.77,15927.0,185.3829,185.4622,185.3273,185.4622,15927.0
2016-10-07 15:30:00,233.77,233.85,233.7,233.7,17759.0,185.4622,185.5257,185.4067,185.4067,17759.0
2016-10-07 15:35:00,233.73,233.79,233.6,233.6,21206.0,185.4305,185.4781,185.3273,185.3273,21206.0
2016-10-07 15:40:00,233.6,233.8,233.58,233.73,29985.0,185.3273,185.486,185.3115,185.4305,29985.0
2016-10-07 15:45:00,233.71,233.81,233.61,233.69,34841.0,185.4146,185.4939,185.3353,185.3987,34841.0
2016-10-07 15:50:00,233.69,233.75,233.61,233.67,39842.0,185.3987,185.4463,185.3353,185.3829,39842.0
2016-10-07 15:55:00,233.69,233.78,233.42,233.47,70860.0,185.3987,185.4701,185.1845,185.2242,70860.0
2016-10-10 09:30:00,233.82,234.0,233.2,233.84,18283.0,185.5019,185.6447,185.01,185.5177,18283.0
2016-10-10 09:35:00,233.64,234.31,233.62,234.05,13418.0,185.3591,185.8906,185.3432,185.6843,13418.0
2016-10-10 09:40:00,234.25,234.6,234.22,234.39,9277.0,185.843,186.1207,185.8192,185.9541,9277.0
2016-10-10 09:45:00,234.43,234.93,234.39,234.81,5730.0,185.9858,186.3825,185.9541,186.2873,5730.0
2016-10-10 09:50:00,234.81,234.82,234.45,234.54,6709.0,186.2873,186.2952,186.0017,186.0731,6709.0
2016-10-10 09:55:00,234.54,234.59,234.31,234.42,5719.0,186.0731,186.1127,185.8906,185.9779,5719.0
2016-10-10 10:00:00,234.47,234.71,234.33,234.51,16554.0,186.0175,186.2079,185.9065,186.0493,16554.0
2016-10-10 10:05:00,234.45,234.55,234.29,234.34,5167.0,186.0017,186.081,185.8747,185.9144,5167.0
2016-10-10 10:10:00,234.36,234.49,234.12,234.12,6363.0,185.9303,186.0334,185.7399,185.7399,6363.0
2016-10-10 10:15:00,234.2,234.46,234.15,234.26,15036.0,185.8033,186.0096,185.7637,185.8509,15036.0
2016-10-10 10:20:00,234.26,234.26,233.96,234.09,5778.0,185.8509,185.8509,185.6129,185.7161,5778.0
2016-10-10 10:25:00,234.15,234.18,233.76,233.77,7147.0,185.7637,185.7875,185.4543,185.4622,7147.0
2016-10-10 10:30:00,233.86,234.0,233.79,233.79,8737.0,185.5336,185.6447,185.4781,185.4781,8737.0
2016-10-10 10:35:00,233.79,233.88,233.72,233.8,10565.0,185.4781,185.5495,185.4225,185.486,10565.0
2016-10-10 10:40:00,233.75,233.99,233.71,233.9,8550.0,185.4463,185.6367,185.4146,185.5653,8550.0
2016-10-10 10:45:00,233.89,234.01,233.81,233.98,10687.0,185.5574,185.6526,185.4939,185.6288,10687.0
2016-10-10 10:50:00,234.01,234.1,233.9,233.94,4590.0,185.6526,185.724,185.5653,185.5971,4590.0
2016-10-10 10:55:00,233.98,234.23,233.98,234.11,21974.0,185.6288,185.8271,185.6288,185.7319,21974.0
2016-10-10 11:00:00,234.13,234.27,233.85,234.0,25564.0,185.7478,185.8589,185.5257,185.6447,25564.0
2016-10-10 11:05:00,234.02,234.17,233.98,234.04,14744.0,185.6605,185.7795,185.6288,185.6764,14744.0
2016-10-10 11:10:00,234.11,234.26,234.08,234.09,8803.0,185.7319,185.8509,185.7081,185.7161,8803.0
2016-10-10 11:15:00,234.09,234.09,233.83,233.86,42763.0,185.7161,185.7161,185.5098,185.5336,42763.0
2016-10-10 11:20:00,233.88,233.92,233.62,233.71,9991.0,185.5495,185.5812,185.3432,185.4146,9991.0
2016-10-10 11:25:00,233.73,233.86,233.57,233.86,6842.0,185.4305,185.5336,185.3035,185.5336,6842.0
2016-10-10 11:30:00,233.86,233.94,233.66,233.66,9146.0,185.5336,185.5971,185.3749,185.3749,9146.0
2016-10-10 11:35:00,233.6,233.63,233.49,233.6,8616.0,185.3273,185.3511,185.2401,185.3273,8616.0
2016-10-10 11:40:00,233.57,233.72,233.5,233.57,6540.0,185.3035,185.4225,185.248,185.3035,6540.0
2016-10-10 11:45:00,233.57,233.61,233.46,233.57,13673.0,185.3035,185.3353,185.2163,185.3035,13673.0
2016-10-10 11:50:00,233.64,233.75,233.62,233.66,10227.0,185.3591,185.4463,185.3432,185.3749,10227.0
2016-10-10 11:55:00,233.63,233.64,233.5,233.58,6706.0,185.3511,185.3591,185.248,185.3115,6706.0
2016-10-10 12:00:00,233.58,233.65,233.41,233.45,15545.0,185.3115,185.367,185.1766,185.2083,15545.0
2016-10-10 12:05:00,233.43,233.44,233.3,233.3,6676.0,185.1925,185.2004,185.0893,185.0893,6676.0
2016-10-10 12:10:00,233.32,233.39,233.14,233.21,6440.0,185.1052,185.1607,184.9624,185.0179,6440.0
2016-10-10 12:15:00,233.22,233.27,233.12,233.26,9516.0,185.0259,185.0655,184.9465,185.0576,9516.0
2016-10-10 12:20:00,233.27,233.45,233.27,233.43,7355.0,185.0655,185.2083,185.0655,185.1925,7355.0
2016-10-10 12:25:00,233.41,233.51,233.33,233.45,6029.0,185.1766,185.2559,185.1131,185.2083,6029.0
2016-10-10 12:30:00,233.45,233.53,233.41,233.45,5324.0,185.2083,185.2718,185.1766,185.2083,5324.0
2016-10-10 12:35:00,233.46,233.55,233.44,233.55,3726.0,185.2163,185.2877,185.2004,185.2877,3726.0
2016-10-10 12:40:00,233.54,233.54,233.33,233.34,4097.0,185.2797,185.2797,185.1131,185.1211,4097.0
2016-10-10 12:45:00,233.37,233.44,233.27,233.43,5570.0,185.1449,185.2004,185.0655,185.1925,5570.0
2016-10-10 12:50:00,233.49,233.64,233.42,233.51,6651.0,185.2401,185.3591,185.1845,185.2559,6651.0
2016-10-10 12:55:00,233.53,233.54,233.32,233.43,5605.0,185.2718,185.2797,185.1052,185.1925,5605.0
2016-10-10 13:00:00,233.4,233.55,233.39,233.47,4248.0,185.1687,185.2877,185.1607,185.2242,4248.0
2016-10-10 13:05:00,233.45,233.67,233.45,233.58,4702.0,185.2083,185.3829,185.2083,185.3115,4702.0
2016-10-10 13:10:00,233.64,233.64,233.52,233.62,3800.0,185.3591,185.3591,185.2639,185.3432,3800.0
2016-10-10 13:15:00,233.58,233.63,233.5,233.5,7675.0,185.3115,185.3511,185.248,185.248,7675.0
2016-10-10 13:20:00,233.48,233.54,233.39,233.52,3500.0,185.2321,185.2797,185.1607,185.2639,3500.0
2016-10-10 13:25:00,233.51,233.61,233.5,233.51,3167.0,185.2559,185.3353,185.248,185.2559,3167.0
2016-10-10 13:30:00,233.51,233.63,233.47,233.47,6400.0,185.2559,185.3511,185.2242,185.2242,6400.0
2016-10-10 13:35:00,233.52,233.58,233.32,233.32,5458.0,185.2639,185.3115,185.1052,185.1052,5458.0
2016-10-10 13:40:00,233.31,233.47,233.31,233.4,5078.0,185.0973,185.2242,185.0973,185.1687,5078.0
2016-10-10 13:45:00,233.38,233.5,233.32,233.39,3328.0,185.1528,185.248,185.1052,185.1607,3328.0
2016-10-10 13:50:00,233.38,233.51,233.38,233.45,4835.0,185.1528,185.2559,185.1528,185.2083,4835.0
2016-10-10 13:55:00,233.47,233.53,233.43,233.47,1600.0,185.2242,185.2718,185.1925,185.2242,1600.0
2016-10-10 14:00:00,233.47,233.63,233.44,233.47,3819.0,185.2242,185.3511,185.2004,185.2242,3819.0
2016-10-10 14:05:00,233.47,233.57,233.42,233.42,3331.0,185.2242,185.3035,185.1845,185.1845,3331.0
2016-10-10 14:10:00,233.41,233.49,233.34,233.34,5482.0,185.1766,185.2401,185.1211,185.1211,5482.0
2016-10-10 14:15:00,233.34,233.6,233.34,233.55,4277.0,185.1211,185.3273,185.1211,185.2877,4277.0
2016-10-10 14:20:00,233.6,233.62,233.52,233.53,4937.0,185.3273,185.3432,185.2639,185.2718,4937.0
2016-10-10 14:25:00,233.51,233.59,233.46,233.55,2837.0,185.2559,185.3194,185.2163,185.2877,2837.0
2016-10-10 14:30:00,233.59,233.65,233.55,233.62,6101.0,185.3194,185.367,185.2877,185.3432,6101.0
2016-10-10 14:35:00,233.65,233.68,233.59,233.64,3406.0,185.367,185.3908,185.3194,185.3591,3406.0
2016-10-10 14:40:00,233.64,233.7,233.48,233.58,5143.0,185.3591,185.4067,185.2321,185.3115,5143.0
2016-10-10 14:45:00,233.56,233.62,233.5,233.56,2820.0,185.2956,185.3432,185.248,185.2956,2820.0
2016-10-10 14:50:00,233.52,233.58,233.44,233.53,4907.0,185.2639,185.3115,185.2004,185.2718,4907.0
2016-10-10 14:55:00,233.57,233.65,233.55,233.63,8402.0,185.3035,185.367,185.2877,185.3511,8402.0
2016-10-10 15:00:00,233.61,233.71,233.61,233.69,4927.0,185.3353,185.4146,185.3353,185.3987,4927.0
2016-10-10 15:05:00,233.69,233.7,233.53,233.53,5497.0,185.3987,185.4067,185.2718,185.2718,5497.0
2016-10-10 15:10:00,233.57,233.59,233.43,233.44,4694.0,185.3035,185.3194,185.1925,185.2004,4694.0
2016-10-10 15:15:00,233.47,233.57,233.42,233.52,4450.0,185.2242,185.3035,185.1845,185.2639,4450.0
2016-10-10 15:20:00,233.57,233.62,233.53,233.54,5668.0,185.3035,185.3432,185.2718,185.2797,5668.0
2016-10-10 15:25:00,233.55,233.68,233.54,233.59,7146.0,185.2877,185.3908,185.2797,185.3194,7146.0
2016-10-10 15:30:00,233.58,233.61,233.37,233.4,8591.0,185.3115,185.3353,185.1449,185.1687,8591.0
2016-10-10 15:35:00,233.42,233.44,233.33,233.36,9864.0,185.1845,185.2004,185.1131,185.1369,9864.0
2016-10-10 15:40:00,233.34,233.55,233.34,233.43,10460.0,185.1211,185.2877,185.1211,185.1925,10460.0
2016-10-10 15:45:00,233.45,233.45,233.29,233.29,21778.0,185.2083,185.2083,185.0814,185.0814,21778.0
2016-10-10 15:50:00,233.29,233.35,233.21,233.27,19393.0,185.0814,185.129,185.0179,185.0655,19393.0
2016-10-10 15:55:00,233.26,233.44,233.21,233.29,83584.0,185.0576,185.2004,185.0179,185.0814,83584.0
2016-10-11 09:30:00,233.0,233.6,233.0,233.44,26365.0,184.8513,185.3273,184.8513,185.2004,26365.0
2016-10-11 09:35:00,233.46,233.63,232.54,232.54,20019.0,185.2163,185.3511,184.4864,184.4864,20019.0
2016-10-11 09:40:00,232.59,232.98,232.51,232.67,9806.0,184.526,184.8354,184.4626,184.5895,9806.0
2016-10-11 09:45:00,232.67,232.86,232.51,232.51,10198.0,184.5895,184.7402,184.4626,184.4626,10198.0
2016-10-11 09:50:00,232.52,232.68,232.11,232.68,17190.0,184.4705,184.5974,184.1452,184.5974,17190.0
2016-10-11 09:55:00,232.68,232.96,232.56,232.96,10468.0,184.5974,184.8196,184.5022,184.8196,10468.0
2016-10-11 10:00:00,232.91,232.96,232.67,232.85,7964.0,184.7799,184.8196,184.5895,184.7323,7964.0
2016-10-11 10:05:00,232.89,233.24,232.78,233.11,14252.0,184.764,185.0417,184.6768,184.9386,14252.0
2016-10-11 10:10:00,233.08,233.11,232.58,232.65,16724.0,184.9148,184.9386,184.5181,184.5736,16724.0
2016-10-11 10:15:00,232.66,232.85,232.58,232.85,6052.0,184.5816,184.7323,184.5181,184.7323,6052.0
2016-10-11 10:20:00,232.83,233.07,232.73,232.83,7874.0,184.7164,184.9068,184.6371,184.7164,7874.0
2016-10-11 10:25:00,232.75,232.93,232.71,232.77,6192.0,184.653,184.7958,184.6212,184.6688,6192.0
2016-10-11 10:30:00,232.8,233.0,232.77,232.96,4063.0,184.6926,184.8513,184.6688,184.8196,4063.0
2016-10-11 10:35:00,232.93,232.93,232.8,232.9,7666.0,184.7958,184.7958,184.6926,184.772,7666.0
2016-10-11 10:40:00,232.92,233.17,232.92,233.11,5033.0,184.7878,184.9862,184.7878,184.9386,5033.0
2016-10-11 10:45:00,233.11,233.26,233.03,233.24,9536.0,184.9386,185.0576,184.8751,185.0417,9536.0
2016-10-11 10:50:00,233.18,233.39,233.15,233.34,7895.0,184.9941,185.1607,184.9703,185.1211,7895.0
2016-10-11 10:55:00,233.36,233.4,232.86,232.95,18877.0,185.1369,185.1687,184.7402,184.8116,18877.0
2016-10-11 11:00:00,232.87,232.94,232.57,232.6,19713.0,184.7482,184.8037,184.5102,184.534,19713.0
2016-10-11 11:05:00,232.65,232.74,232.52,232.74,10009.0,184.5736,184.645,184.4705,184.645,10009.0
2016-10-11 11:10:00,232.74,232.85,232.67,232.71,8275.0,184.645,184.7323,184.5895,184.6212,8275.0
2016-10-11 11:15:00,232.66,232.66,232.42,232.47,3879.0,184.5816,184.5816,184.3912,184.4308,3879.0
2016-10-11 11:20:00,232.49,232.52,232.37,232.45,3405.0,184.4467,184.4705,184.3515,184.415,3405.0
2016-10-11 11:25:00,232.43,232.59,232.27,232.27,5180.0,184.3991,184.526,184.2722,184.2722,5180.0
2016-10-11 11:30:00,232.33,232.59,232.33,232.58,4566.0,184.3198,184.526,184.3198,184.5181,4566.0
2016-10-11 11:35:00,232.59,232.72,232.56,232.72,7071.0,184.526,184.6292,184.5022,184.6292,7071.0
2016-10-11 11:40:00,232.72,232.92,232.65,232.89,8097.0,184.6292,184.7878,184.5736,184.764,8097.0
2016-10-11 11:45:00,232.86,232.94,232.79,232.79,4541.0,184.7402,184.8037,184.6847,184.6847,4541.0
2016-10-11 11:50:00,232.81,232.81,232.57,232.71,5332.0,184.7006,184.7006,184.5102,184.6212,5332.0
2016-10-11 11:55:00,232.73,232.98,232.7,232.97,10966.0,184.6371,184.8354,184.6133,184.8275,10966.0
2016-10-11 12:00:00,232.91,232.91,232.79,232.79,6676.0,184.7799,184.7799,184.6847,184.6847,6676.0
2016-10-11 12:05:00,232.78,232.98,232.73,232.73,4019.0,184.6768,184.8354,184.6371,184.6371,4019.0
2016-10-11 12:10:00,232.73,232.8,232.66,232.74,5028.0,184.6371,184.6926,184.5816,184.645,5028.0
2016-10-11 12:15:00,232.74,232.86,232.57,232.77,5355.0,184.645,184.7402,184.5102,184.6688,5355.0
2016-10-11 12:20:00,232.82,232.91,232.81,232.82,3062.0,184.7085,184.7799,184.7006,184.7085,3062.0
2016-10-11 12:25:00,232.91,232.91,232.81,232.88,5093.0,184.7799,184.7799,184.7006,184.7561,5093.0
2016-10-11 12:30:00,232.89,232.93,232.83,232.88,2825.0,184.764,184.7958,184.7164,184.7561,2825.0
2016-10-11 12:35:00,232.86,233.28,232.83,233.26,20170.0,184.7402,185.0735,184.7164,185.0576,20170.0
2016-10-11 12:40:00,233.25,233.61,233.21,233.55,10872.0,185.0497,185.3353,185.0179,185.2877,10872.0
2016-10-11 12:45:00,233.6,233.61,233.19,233.19,4328.0,185.3273,185.3353,185.0021,185.0021,4328.0
2016-10-11 12:50:00,233.2,233.22,233.03,233.07,4939.0,185.01,185.0259,184.8751,184.9068,4939.0
2016-10-11 12:55:00,233.02,233.07,232.88,233.0,4288.0,184.8672,184.9068,184.7561,184.8513,4288.0
2016-10-11 13:00:00,232.95,232.95,232.7,232.73,5212.0,184.8116,184.8116,184.6133,184.6371,5212.0
2016-10-11 13:05:00,232.79,232.84,232.59,232.62,3210.0,184.6847,184.7244,184.526,184.5498,3210.0
2016-10-11 13:10:00,232.68,232.68,232.45,232.5,5203.0,184.5974,184.5974,184.415,184.4546,5203.0
2016-10-11 13:15:00,232.42,232.43,232.28,232.33,6272.0,184.3912,184.3991,184.2801,184.3198,6272.0
2016-10-11 13:20:00,232.31,232.42,232.2,232.36,4536.0,184.3039,184.3912,184.2166,184.3436,4536.0
2016-10-11 13:25:00,232.41,232.59,232.37,232.53,6929.0,184.3832,184.526,184.3515,184.4784,6929.0
2016-10-11 13:30:00,232.48,232.51,232.33,232.49,3650.0,184.4388,184.4626,184.3198,184.4467,3650.0
2016-10-11 13:35:00,232.54,232.54,232.22,232.25,5150.0,184.4864,184.4864,184.2325,184.2563,5150.0
2016-10-11 13:40:00,232.25,232.36,232.19,232.26,5426.0,184.2563,184.3436,184.2087,184.2642,5426.0
2016-10-11 13:45:00,232.27,232.28,232.06,232.2,5618.0,184.2722,184.2801,184.1056,184.2166,5618.0
2016-10-11 13:50:00,232.17,232.23,232.06,232.14,7669.0,184.1928,184.2404,184.1056,184.169,7669.0
2016-10-11 13:55:00,232.17,232.18,232.06,232.18,3729.0,184.1928,184.2008,184.1056,184.2008,3729.0
2016-10-11 14:00:00,232.16,232.18,232.12,232.14,3425.0,184.1849,184.2008,184.1532,184.169,3425.0
2016-10-11 14:05:00,232.12,232.22,232.07,232.18,8171.0,184.1532,184.2325,184.1135,184.2008,8171.0
2016-10-11 14:10:00,232.27,232.27,232.07,232.11,4096.0,184.2722,184.2722,184.1135,184.1452,4096.0
2016-10-11 14:15:00,232.14,232.14,231.64,231.76,12914.0,184.169,184.169,183.7724,183.8676,12914.0
2016-10-11 14:20:00,231.8,231.86,231.68,231.79,7275.0,183.8993,183.9469,183.8041,183.8914,7275.0
2016-10-11 14:25:00,231.81,231.84,231.66,231.78,5237.0,183.9072,183.931,183.7882,183.8834,5237.0
2016-10-11 14:30:00,231.81,231.82,231.65,231.68,5352.0,183.9072,183.9152,183.7803,183.8041,5352.0
2016-10-11 14:35:00,231.68,231.88,231.68,231.8,7162.0,183.8041,183.9628,183.8041,183.8993,7162.0
2016-10-11 14:40:00,231.77,231.89,231.71,231.83,5332.0,183.8755,183.9707,183.8279,183.9231,5332.0
2016-10-11 14:45:00,231.81,232.14,231.81,231.98,9068.0,183.9072,184.169,183.9072,184.0421,9068.0
2016-10-11 14:50:00,232.01,232.01,231.84,231.98,5263.0,184.0659,184.0659,183.931,184.0421,5263.0
2016-10-11 14:55:00,232.0,232.07,231.85,231.88,9475.0,184.058,184.1135,183.939,183.9628,9475.0
2016-10-11 15:00:00,231.88,232.04,231.82,231.92,9138.0,183.9628,184.0897,183.9152,183.9945,9138.0
2016-10-11 15:05:00,231.94,231.94,231.67,231.78,11646.0,184.0104,184.0104,183.7962,183.8834,11646.0
2016-10-11 15:10:00,231.78,231.84,231.67,231.77,8430.0,183.8834,183.931,183.7962,183.8755,8430.0
2016-10-11 15:15:00,231.76,231.98,231.67,231.9,12866.0,183.8676,184.0421,183.7962,183.9786,12866.0
2016-10-11 15:20:00,231.93,231.94,231.81,231.92,10597.0,184.0024,184.0104,183.9072,183.9945,10597.0
2016-10-11 15:25:00,231.89,231.97,231.75,231.8,12815.0,183.9707,184.0342,183.8596,183.8993,12815.0
2016-10-11 15:30:00,231.81,232.06,231.79,231.81,15240.0,183.9072,184.1056,183.8914,183.9072,15240.0
2016-10-11 15:35:00,231.83,232.02,231.75,231.96,16025.0,183.9231,184.0738,183.8596,184.0262,16025.0
2016-10-11 15:40:00,232.01,232.18,231.81,231.82,15602.0,184.0659,184.2008,183.9072,183.9152,15602.0
2016-10-11 15:45:00,231.82,232.1,231.73,232.09,21922.0,183.9152,184.1373,183.8438,184.1294,21922.0
2016-10-11 15:50:00,232.1,232.11,231.79,231.82,22746.0,184.1373,184.1452,183.8914,183.9152,22746.0
2016-10-11 15:55:00,231.82,232.02,231.66,231.91,51052.0,183.9152,184.0738,183.7882,183.9866,51052.0
2016-10-12 09:30:00,231.93,232.14,231.57,232.07,23902.0,184.0024,184.169,183.7168,184.1135,23902.0
2016-10-12 09:35:00,232.01,232.49,231.69,231.89,23637.0,184.0659,184.4467,183.812,183.9707,23637.0
2016-10-12 09:40:00,231.76,232.23,231.52,231.52,24119.0,183.8676,184.2404,183.6772,183.6772,24119.0
2016-10-12 09:45:00,231.53,231.68,231.37,231.6,14003.0,183.6851,183.8041,183.5581,183.7406,14003.0
2016-10-12 09:50:00,231.59,231.79,231.57,231.75,6800.0,183.7327,183.8914,183.7168,183.8596,6800.0
2016-10-12 09:55:00,231.76,231.89,231.37,231.72,24277.0,183.8676,183.9707,183.5581,183.8358,24277.0
2016-10-12 10:00:00,231.69,231.96,231.58,231.9,18780.0,183.812,184.0262,183.7248,183.9786,18780.0
2016-10-12 10:05:00,232.0,232.16,231.95,232.14,17234.0,184.058,184.1849,184.0183,184.169,17234.0
2016-10-12 10:10:00,232.19,232.33,232.14,232.33,9672.0,184.2087,184.3198,184.169,184.3198,9672.0
2016-10-12 10:15:00,232.29,232.6,232.08,232.23,8723.0,184.288,184.534,184.1214,184.2404,8723.0
2016-10-12 10:20:00,232.2,232.41,232.2,232.27,6327.0,184.2166,184.3832,184.2166,184.2722,6327.0
2016-10-12 10:25:00,232.31,232.56,232.28,232.49,8673.0,184.3039,184.5022,184.2801,184.4467,8673.0
2016-10-12 10:30:00,232.4,232.43,232.24,232.35,6275.0,184.3753,184.3991,184.2484,184.3356,6275.0
2016-10-12 10:35:00,232.36,232.36,231.85,232.13,16618.0,184.3436,184.3436,183.939,184.1611,16618.0
2016-10-12 10:40:00,232.07,232.18,231.89,231.96,7725.0,184.1135,184.2008,183.9707,184.0262,7725.0
2016-10-12 10:45:00,231.97,232.02,231.84,231.84,2420.0,184.0342,184.0738,183.931,183.931,2420.0
2016-10-12 10:50:00,231.75,231.87,231.6,231.66,5323.0,183.8596,183.9548,183.7406,183.7882,5323.0
2016-10-12 10:55:00,231.58,232.06,231.54,231.83,11979.0,183.7248,184.1056,183.693,183.9231,11979.0
2016-10-12 11:00:00,231.93,232.3,231.92,232.28,14753.0,184.0024,184.296,183.9945,184.2801,14753.0
2016-10-12 11:05:00,232.32,232.37,232.12,232.37,7850.0,184.3118,184.3515,184.1532,184.3515,7850.0
2016-10-12 11:10:00,232.41,232.55,232.39,232.39,10028.0,184.3832,184.4943,184.3674,184.3674,10028.0
2016-10-12 11:15:00,232.46,232.48,232.3,232.44,2427.0,184.4229,184.4388,184.296,184.407,2427.0
2016-10-12 11:20:00,232.38,232.46,232.32,232.45,3647.0,184.3594,184.4229,184.3118,184.415,3647.0
2016-10-12 11:25:00,232.47,232.64,232.46,232.49,8264.0,184.4308,184.5657,184.4229,184.4467,8264.0
2016-10-12 11:30:00,232.49,232.86,232.49,232.78,12290.0,184.4467,184.7402,184.4467,184.6768,12290.0
2016-10-12 11:35:00,232.74,232.8,232.52,232.62,3791.0,184.645,184.6926,184.4705,184.5498,3791.0
2016-10-12 11:40:00,232.67,232.74,232.48,232.49,9304.0,184.5895,184.645,184.4388,184.4467,9304.0
2016-10-12 11:45:00,232.52,232.68,232.51,232.6,9993.0,184.4705,184.5974,184.4626,184.534,9993.0
2016-10-12 11:50:00,232.59,232.61,232.5,232.54,6604.0,184.526,184.5419,184.4546,184.4864,6604.0
2016-10-12 11:55:00,232.52,232.63,232.45,232.48,8156.0,184.4705,184.5578,184.415,184.4388,8156.0
2016-10-12 12:00:00,232.5,232.66,232.49,232.6,8583.0,184.4546,184.5816,184.4467,184.534,8583.0
2016-10-12 12:05:00,232.59,232.67,232.41,232.5,7352.0,184.526,184.5895,184.3832,184.4546,7352.0
2016-10-12 12:10:00,232.66,232.66,232.53,232.63,4360.0,184.5816,184.5816,184.4784,184.5578,4360.0
2016-10-12 12:15:00,232.67,232.79,232.63,232.79,3400.0,184.5895,184.6847,184.5578,184.6847,3400.0
2016-10-12 12:20:00,232.78,232.95,232.77,232.94,6884.0,184.6768,184.8116,184.6688,184.8037,6884.0
2016-10-12 12:25:00,232.94,232.97,232.87,232.88,1645.0,184.8037,184.8275,184.7482,184.7561,1645.0
2016-10-12 12:30:00,232.89,232.98,232.85,232.98,6695.0,184.764,184.8354,184.7323,184.8354,6695.0
2016-10-12 12:35:00,233.0,233.12,233.0,233.0,4982.0,184.8513,184.9465,184.8513,184.8513,4982.0
2016-10-12 12:40:00,233.05,233.08,232.97,232.99,5607.0,184.891,184.9148,184.8275,184.8434,5607.0
2016-10-12 12:45:00,232.99,232.99,232.84,232.91,2800.0,184.8434,184.8434,184.7244,184.7799,2800.0
2016-10-12 12:50:00,232.91,233.0,232.9,232.9,2700.0,184.7799,184.8513,184.772,184.772,2700.0
2016-10-12 12:55:00,232.91,233.07,232.89,232.98,3245.0,184.7799,184.9068,184.764,184.8354,3245.0
2016-10-12 13:00:00,232.98,232.98,232.89,232.89,1300.0,184.8354,184.8354,184.764,184.764,1300.0
2016-10-12 13:05:00,232.88,233.03,232.85,233.03,6031.0,184.7561,184.8751,184.7323,184.8751,6031.0
2016-10-12 13:10:00,233.03,233.05,232.87,232.97,2715.0,184.8751,184.891,184.7482,184.8275,2715.0
2016-10-12 13:15:00,233.0,233.0,232.87,232.88,6025.0,184.8513,184.8513,184.7482,184.7561,6025.0
2016-10-12 13:20:00,232.92,232.95,232.86,232.88,5311.0,184.7878,184.8116,184.7402,184.7561,5311.0
2016-10-12 13:25:00,232.9,232.99,232.86,232.88,5545.0,184.772,184.8434,184.7402,184.7561,5545.0
2016-10-12 13:30:00,232.88,232.99,232.87,232.97,4630.0,184.7561,184.8434,184.7482,184.8275,4630.0
2016-10-12 13:35:00,232.93,232.95,232.84,232.84,5401.0,184.7958,184.8116,184.7244,184.7244,5401.0
2016-10-12 13:40:00,232.86,232.98,232.86,232.95,4838.0,184.7402,184.8354,184.7402,184.8116,4838.0
2016-10-12 13:45:00,232.95,232.97,232.82,232.82,4368.0,184.8116,184.8275,184.7085,184.7085,4368.0
2016-10-12 13:50:00,232.82,232.96,232.73,232.96,5381.0,184.7085,184.8196,184.6371,184.8196,5381.0
2016-10-12 13:55:00,232.94,232.94,232.56,232.57,22269.0,184.8037,184.8037,184.5022,184.5102,22269.0
2016-10-12 14:00:00,232.54,232.88,232.44,232.63,15991.0,184.4864,184.7561,184.407,184.5578,15991.0
2016-10-12 14:05:00,232.56,232.82,232.42,232.74,11584.0,184.5022,184.7085,184.3912,184.645,11584.0
2016-10-12 14:10:00,232.87,232.98,232.74,232.84,8721.0,184.7482,184.8354,184.645,184.7244,8721.0
2016-10-12 14:15:00,232.85,232.99,232.84,232.9,5185.0,184.7323,184.8434,184.7244,184.772,5185.0
2016-10-12 14:20:00,232.81,232.89,232.78,232.84,5015.0,184.7006,184.764,184.6768,184.7244,5015.0
2016-10-12 14:25:00,232.83,232.83,232.47,232.52,15819.0,184.7164,184.7164,184.4308,184.4705,15819.0
2016-10-12 14:30:00,232.48,232.85,232.44,232.8,35673.0,184.4388,184.7323,184.407,184.6926,35673.0
2016-10-12 14:35:00,232.75,232.86,232.68,232.81,5552.0,184.653,184.7402,184.5974,184.7006,5552.0
2016-10-12 14:40:00,232.81,232.81,232.51,232.57,4267.0,184.7006,184.7006,184.4626,184.5102,4267.0
2016-10-12 14:45:00,232.56,232.74,232.49,232.74,10344.0,184.5022,184.645,184.4467,184.645,10344.0
2016-10-12 14:50:00,232.73,232.78,232.65,232.72,5448.0,184.6371,184.6768,184.5736,184.6292,5448.0
2016-10-12 14:55:00,232.69,232.72,232.53,232.55,7016.0,184.6054,184.6292,184.4784,184.4943,7016.0
2016-10-12 15:00:00,232.5,232.54,232.27,232.27,16108.0,184.4546,184.4864,184.2722,184.2722,16108.0
2016-10-12 15:05:00,232.32,232.37,232.21,232.24,18961.0,184.3118,184.3515,184.2246,184.2484,18961.0
2016-10-12 15:10:00,232.24,232.37,232.24,232.31,17570.0,184.2484,184.3515,184.2484,184.3039,17570.0
2016-10-12 15:15:00,232.28,232.34,232.19,232.31,10154.0,184.2801,184.3277,184.2087,184.3039,10154.0
2016-10-12 15:20:00,232.34,232.34,232.21,232.21,13659.0,184.3277,184.3277,184.2246,184.2246,13659.0
2016-10-12 15:25:00,232.17,232.22,232.09,232.09,9735.0,184.1928,184.2325,184.1294,184.1294,9735.0
2016-10-12 15:30:00,232.09,232.17,231.98,232.08,20064.0,184.1294,184.1928,184.0421,184.1214,20064.0
2016-10-12 15:35:00,232.05,232.27,232.03,232.27,10426.0,184.0976,184.2722,184.0818,184.2722,10426.0
2016-10-12 15:40:00,232.25,232.34,232.18,232.22,28990.0,184.2563,184.3277,184.2008,184.2325,28990.0
2016-10-12 15:45:00,232.21,232.3,232.16,232.24,29750.0,184.2246,184.296,184.1849,184.2484,29750.0
2016-10-12 15:50:00,232.23,232.3,232.2,232.22,22306.0,184.2404,184.296,184.2166,184.2325,22306.0
2016-10-12 15:55:00,232.22,232.4,232.05,232.17,70295.0,184.2325,184.3753,184.0976,184.1928,70295.0
2016-10-13 09:30:00,231.66,231.89,231.25,231.82,21397.0,183.7882,183.9707,183.4629,183.9152,21397.0
2016-10-13 09:35:00,231.77,231.98,231.48,231.71,10234.0,183.8755,184.0421,183.6454,183.8279,10234.0
2016-10-13 09:40:00,231.74,231.82,231.6,231.71,4363.0,183.8517,183.9152,183.7406,183.8279,4363.0
2016-10-13 09:45:00,231.73,231.87,231.47,231.65,14342.0,183.8438,183.9548,183.6375,183.7803,14342.0
2016-10-13 09:50:00,231.73,231.73,231.48,231.58,6615.0,183.8438,183.8438,183.6454,183.7248,6615.0
2016-10-13 09:55:00,231.41,231.58,231.2,231.43,9367.0,183.5899,183.7248,183.4233,183.6058,9367.0
2016-10-13 10:00:00,231.4,231.43,231.27,231.38,8858.0,183.5819,183.6058,183.4788,183.5661,8858.0
2016-10-13 10:05:00,231.44,231.55,231.31,231.42,11135.0,183.6137,183.701,183.5105,183.5978,11135.0
2016-10-13 10:10:00,231.45,231.45,231.18,231.24,11748.0,183.6216,183.6216,183.4074,183.455,11748.0
2016-10-13 10:15:00,231.39,231.39,231.05,231.05,7993.0,183.574,183.574,183.3043,183.3043,7993.0
2016-10-13 10:20:00,231.12,231.32,231.07,231.17,9150.0,183.3598,183.5185,183.3201,183.3995,9150.0
2016-10-13 10:25:00,231.23,231.27,231.15,231.25,6523.0,183.4471,183.4788,183.3836,183.4629,6523.0
2016-10-13 10:30:00,231.25,231.45,231.08,231.45,9046.0,183.4629,183.6216,183.3281,183.6216,9046.0
2016-10-13 10:35:00,231.45,232.04,231.42,231.99,15410.0,183.6216,184.0897,183.5978,184.05,15410.0
2016-10-13 10:40:00,231.99,232.03,231.86,232.01,12022.0,184.05,184.0818,183.9469,184.0659,12022.0
2016-10-13 10:45:00,232.02,232.16,231.78,231.81,11553.0,184.0738,184.1849,183.8834,183.9072,11553.0
2016-10-13 10:50:00,231.88,232.07,231.88,231.97,9151.0,183.9628,184.1135,183.9628,184.0342,9151.0
2016-10-13 10:55:00,231.99,232.38,231.99,232.38,8041.0,184.05,184.3594,184.05,184.3594,8041.0
2016-10-13 11:00:00,232.34,232.46,232.26,232.27,5436.0,184.3277,184.4229,184.2642,184.2722,5436.0
2016-10-13 11:05:00,232.28,232.47,232.28,232.31,8935.0,184.2801,184.4308,184.2801,184.3039,8935.0
2016-10-13 11:10:00,232.36,232.43,232.21,232.41,5134.0,184.3436,184.3991,184.2246,184.3832,5134.0
2016-10-13 11:15:00,232.44,232.62,232.28,232.6,7499.0,184.407,184.5498,184.2801,184.534,7499.0
2016-10-13 11:20:00,232.65,232.65,232.29,232.34,13883.0,184.5736,184.5736,184.288,184.3277,13883.0
2016-10-13 11:25:00,232.41,232.56,232.28,232.28,4158.0,184.3832,184.5022,184.2801,184.2801,4158.0
2016-10-13 11:30:00,232.24,232.47,232.21,232.42,6984.0,184.2484,184.4308,184.2246,184.3912,6984.0
2016-10-13 11:35:00,232.41,232.5,232.13,232.19,18918.0,184.3832,184.4546,184.1611,184.2087,18918.0
2016-10-13 11:40:00,232.17,232.17,231.96,232.11,9937.0,184.1928,184.1928,184.0262,184.1452,9937.0
2016-10-13 11:45:00,232.12,232.16,231.94,232.0,9469.0,184.1532,184.1849,184.0104,184.058,9469.0
2016-10-13 11:50:00,231.91,232.09,231.76,232.03,20256.0,183.9866,184.1294,183.8676,184.0818,20256.0
2016-10-13 11:55:00,232.03,232.14,231.96,232.11,10011.0,184.0818,184.169,184.0262,184.1452,10011.0
2016-10-13 12:00:00,232.18,232.18,232.06,232.11,12053.0,184.2008,184.2008,184.1056,184.1452,12053.0
2016-10-13 12:05:00,232.14,232.3,232.01,232.3,5843.0,184.169,184.296,184.0659,184.296,5843.0
2016-10-13 12:10:00,232.3,232.43,232.19,232.43,5828.0,184.296,184.3991,184.2087,184.3991,5828.0
2016-10-13 12:15:00,232.45,232.54,232.17,232.3,5004.0,184.415,184.4864,184.1928,184.296,5004.0
2016-10-13 12:20:00,232.31,232.33,232.05,232.15,11593.0,184.3039,184.3198,184.0976,184.177,11593.0
2016-10-13 12:25:00,232.16,232.17,231.98,232.09,8626.0,184.1849,184.1928,184.0421,184.1294,8626.0
2016-10-13 12:30:00,232.08,232.12,231.94,232.0,8000.0,184.1214,184.1532,184.0104,184.058,8000.0
2016-10-13 12:35:00,232.0,232.48,231.99,232.48,11145.0,184.058,184.4388,184.05,184.4388,11145.0
2016-10-13 12:40:00,232.45,232.53,232.36,232.46,6700.0,184.415,184.4784,184.3436,184.4229,6700.0
2016-10-13 12:45:00,232.45,232.45,232.28,232.28,5051.0,184.415,184.415,184.2801,184.2801,5051.0
2016-10-13 12:50:00,232.22,232.3,232.22,232.25,2944.0,184.2325,184.296,184.2325,184.2563,2944.0
2016-10-13 12:55:00,232.26,232.44,232.26,232.36,4010.0,184.2642,184.407,184.2642,184.3436,4010.0
2016-10-13 13:00:00,232.28,232.44,232.28,232.37,4900.0,184.2801,184.407,184.2801,184.3515,4900.0
2016-10-13 13:05:00,232.37,232.49,232.32,232.37,6508.0,184.3515,184.4467,184.3118,184.3515,6508.0
2016-10-13 13:10:00,232.35,232.39,232.14,232.21,8261.0,184.3356,184.3674,184.169,184.2246,8261.0
2016-10-13 13:15:00,232.21,232.3,232.17,232.27,4750.0,184.2246,184.296,184.1928,184.2722,4750.0
2016-10-13 13:20:00,232.36,232.36,232.18,232.24,4805.0,184.3436,184.3436,184.2008,184.2484,4805.0
2016-10-13 13:25:00,232.21,232.31,232.16,232.25,4926.0,184.2246,184.3039,184.1849,184.2563,4926.0
2016-10-13 13:30:00,232.24,232.27,232.13,232.22,6225.0,184.2484,184.2722,184.1611,184.2325,6225.0
2016-10-13 13:35:00,232.32,232.38,232.25,232.34,7558.0,184.3118,184.3594,184.2563,184.3277,7558.0
2016-10-13 13:40:00,232.34,232.68,232.34,232.68,4654.0,184.3277,184.5974,184.3277,184.5974,4654.0
2016-10-13 13:45:00,232.64,232.64,232.47,232.51,4683.0,184.5657,184.5657,184.4308,184.4626,4683.0
2016-10-13 13:50:00,232.51,232.73,232.5,232.69,6762.0,184.4626,184.6371,184.4546,184.6054,6762.0
2016-10-13 13:55:00,232.73,232.86,232.68,232.76,4907.0,184.6371,184.7402,184.5974,184.6609,4907.0
2016-10-13 14:00:00,232.73,232.92,232.7,232.87,5928.0,184.6371,184.7878,184.6133,184.7482,5928.0
2016-10-13 14:05:00,232.78,232.79,232.61,232.67,3227.0,184.6768,184.6847,184.5419,184.5895,3227.0
2016-10-13 14:10:00,232.67,232.68,232.58,232.61,4202.0,184.5895,184.5974,184.5181,184.5419,4202.0
2016-10-13 14:15:00,232.57,232.68,232.51,232.66,4759.0,184.5102,184.5974,184.4626,184.5816,4759.0
2016-10-13 14:20:00,232.69,232.92,232.69,232.83,4223.0,184.6054,184.7878,184.6054,184.7164,4223.0
2016-10-13 14:25:00,232.9,232.97,232.77,232.92,4171.0,184.772,184.8275,184.6688,184.7878,4171.0
2016-10-13 14:30:00,232.92,232.98,232.81,232.81,3201.0,184.7878,184.8354,184.7006,184.7006,3201.0
2016-10-13 14:35:00,232.75,232.81,232.53,232.6,9677.0,184.653,184.7006,184.4784,184.534,9677.0
2016-10-13 14:40:00,232.65,232.89,232.65,232.86,6374.0,184.5736,184.764,184.5736,184.7402,6374.0
2016-10-13 14:45:00,232.91,233.06,232.87,232.99,9069.0,184.7799,184.8989,184.7482,184.8434,9069.0
2016-10-13 14:50:00,233.07,233.17,232.95,233.17,6347.0,184.9068,184.9862,184.8116,184.9862,6347.0
2016-10-13 14:55:00,233.21,233.42,233.13,233.15,17789.0,185.0179,185.1845,184.9545,184.9703,17789.0
2016-10-13 15:00:00,233.12,233.13,232.96,233.11,10722.0,184.9465,184.9545,184.8196,184.9386,10722.0
2016-10-13 15:05:00,233.09,233.21,233.04,233.21,6277.0,184.9227,185.0179,184.883,185.0179,6277.0
2016-10-13 15:10:00,233.21,233.31,233.16,233.21,4903.0,185.0179,185.0973,184.9783,185.0179,4903.0
2016-10-13 15:15:00,233.21,233.26,233.04,233.04,13567.0,185.0179,185.0576,184.883,184.883,13567.0
2016-10-13 15:20:00,233.08,233.27,233.08,233.26,6008.0,184.9148,185.0655,184.9148,185.0576,6008.0
2016-10-13 15:25:00,233.23,233.26,232.98,233.18,10289.0,185.0338,185.0576,184.8354,184.9941,10289.0
2016-10-13 15:30:00,233.22,233.35,233.11,233.25,18918.0,185.0259,185.129,184.9386,185.0497,18918.0
2016-10-13 15:35:00,233.25,233.36,233.18,233.36,12506.0,185.0497,185.1369,184.9941,185.1369,12506.0
2016-10-13 15:40:00,233.34,233.34,233.14,233.16,14385.0,185.1211,185.1211,184.9624,184.9783,14385.0
2016-10-13 15:45:00,233.13,233.18,232.91,232.96,16443.0,184.9545,184.9941,184.7799,184.8196,16443.0
2016-10-13 15:50:00,232.94,233.07,232.75,232.81,21123.0,184.8037,184.9068,184.653,184.7006,21123.0
2016-10-13 15:55:00,232.81,232.91,232.65,232.9,50065.0,184.7006,184.7799,184.5736,184.772,50065.0
2016-10-14 09:30:00,233.38,234.09,233.25,233.25,21316.0,185.1528,185.7161,185.0497,185.0497,21316.0
2016-10-14 09:35:00,233.38,233.87,233.26,233.58,8698.0,185.1528,185.5415,185.0576,185.3115,8698.0
2016-10-14 09:40:00,233.64,233.64,233.15,233.34,10150.0,185.3591,185.3591,184.9703,185.1211,10150.0
2016-10-14 09:45:00,233.22,233.3,233.07,233.09,10151.0,185.0259,185.0893,184.9068,184.9227,10151.0
2016-10-14 09:50:00,233.11,233.16,232.67,232.67,5112.0,184.9386,184.9783,184.5895,184.5895,5112.0
2016-10-14 09:55:00,232.77,232.77,232.14,232.16,22520.0,184.6688,184.6688,184.169,184.1849,22520.0
2016-10-14 10:00:00,232.18,232.29,231.93,232.28,13814.0,184.2008,184.288,184.0024,184.2801,13814.0
2016-10-14 10:05:00,232.27,232.32,232.04,232.11,6548.0,184.2722,184.3118,184.0897,184.1452,6548.0
2016-10-14 10:10:00,232.08,232.42,232.06,232.38,13550.0,184.1214,184.3912,184.1056,184.3594,13550.0
2016-10-14 10:15:00,232.38,232.64,232.35,232.51,6638.0,184.3594,184.5657,184.3356,184.4626,6638.0
2016-10-14 10:20:00,232.51,232.52,232.39,232.5,4209.0,184.4626,184.4705,184.3674,184.4546,4209.0
2016-10-14 10:25:00,232.51,232.69,232.46,232.6,5044.0,184.4626,184.6054,184.4229,184.534,5044.0
2016-10-14 10:30:00,232.63,232.89,232.61,232.84,8374.0,184.5578,184.764,184.5419,184.7244,8374.0
2016-10-14 10:35:00,232.84,232.98,232.76,232.98,3910.0,184.7244,184.8354,184.6609,184.8354,3910.0
2016-10-14 10:40:00,232.9,233.18,232.9,233.18,8968.0,184.772,184.9941,184.772,184.9941,8968.0
2016-10-14 10:45:00,233.23,233.32,233.15,233.25,4704.0,185.0338,185.1052,184.9703,185.0497,4704.0
2016-10-14 10:50:00,233.28,233.42,233.23,233.39,9517.0,185.0735,185.1845,185.0338,185.1607,9517.0
2016-10-14 10:55:00,233.39,233.39,232.92,232.92,7945.0,185.1607,185.1607,184.7878,184.7878,7945.0
2016-10-14 11:00:00,232.91,232.94,232.46,232.46,5089.0,184.7799,184.8037,184.4229,184.4229,5089.0
2016-10-14 11:05:00,232.56,232.73,232.48,232.7,7936.0,184.5022,184.6371,184.4388,184.6133,7936.0
2016-10-14 11:10:00,232.74,232.86,232.7,232.7,5530.0,184.645,184.7402,184.6133,184.6133,5530.0
2016-10-14 11:15:00,232.7,232.87,232.65,232.84,10382.0,184.6133,184.7482,184.5736,184.7244,10382.0
2016-10-14 11:20:00,232.84,233.05,232.79,233.0,5273.0,184.7244,184.891,184.6847,184.8513,5273.0
2016-10-14 11:25:00,232.98,233.03,232.71,232.74,6405.0,184.8354,184.8751,184.6212,184.645,6405.0
2016-10-14 11:30:00,232.71,232.82,232.46,232.74,10325.0,184.6212,184.7085,184.4229,184.645,10325.0
2016-10-14 11:35:00,232.82,232.88,232.72,232.82,6426.0,184.7085,184.7561,184.6292,184.7085,6426.0
2016-10-14 11:40:00,232.78,232.82,232.71,232.78,4043.0,184.6768,184.7085,184.6212,184.6768,4043.0
2016-10-14 11:45:00,232.74,232.74,232.51,232.58,7602.0,184.645,184.645,184.4626,184.5181,7602.0
2016-10-14 11:50:00,232.61,232.76,232.54,232.71,7849.0,184.5419,184.6609,184.4864,184.6212,7849.0
2016-10-14 11:55:00,232.7,232.7,232.53,232.56,5300.0,184.6133,184.6133,184.4784,184.5022,5300.0
2016-10-14 12:00:00,232.54,232.57,232.47,232.56,5900.0,184.4864,184.5102,184.4308,184.5022,5900.0
2016-10-14 12:05:00,232.55,232.68,232.51,232.62,6244.0,184.4943,184.5974,184.4626,184.5498,6244.0
2016-10-14 12:10:00,232.62,232.8,232.53,232.8,5315.0,184.5498,184.6926,184.4784,184.6926,5315.0
2016-10-14 12:15:00,232.79,232.79,232.5,232.65,7744.0,184.6847,184.6847,184.4546,184.5736,7744.0
2016-10-14 12:20:00,232.65,232.66,232.53,232.59,4389.0,184.5736,184.5816,184.4784,184.526,4389.0
2016-10-14 12:25:00,232.6,232.7,232.6,232.66,4807.0,184.534,184.6133,184.534,184.5816,4807.0
2016-10-14 12:30:00,232.72,232.74,232.66,232.69,3112.0,184.6292,184.645,184.5816,184.6054,3112.0
2016-10-14 12:35:00,232.69,232.74,232.64,232.71,8047.0,184.6054,184.645,184.5657,184.6212,8047.0
2016-10-14 12:40:00,232.72,232.88,232.71,232.76,6215.0,184.6292,184.7561,184.6212,184.6609,6215.0
2016-10-14 12:45:00,232.78,232.78,232.62,232.67,6118.0,184.6768,184.6768,184.5498,184.5895,6118.0
2016-10-14 12:50:00,232.64,232.7,232.62,232.65,5300.0,184.5657,184.6133,184.5498,184.5736,5300.0
2016-10-14 12:55:00,232.69,232.7,232.6,232.67,4752.0,184.6054,184.6133,184.534,184.5895,4752.0
2016-10-14 13:00:00,232.69,232.69,232.59,232.62,6604.0,184.6054,184.6054,184.526,184.5498,6604.0
2016-10-14 13:05:00,232.64,233.02,232.62,233.02,6745.0,184.5657,184.8672,184.5498,184.8672,6745.0
2016-10-14 13:10:00,233.0,233.05,232.88,232.88,5182.0,184.8513,184.891,184.7561,184.7561,5182.0
2016-10-14 13:15:00,232.91,232.98,232.88,232.97,5234.0,184.7799,184.8354,184.7561,184.8275,5234.0
2016-10-14 13:20:00,232.89,233.12,232.83,233.02,7681.0,184.764,184.9465,184.7164,184.8672,7681.0
2016-10-14 13:25:00,233.05,233.36,233.01,233.17,13768.0,184.891,185.1369,184.8592,184.9862,13768.0
2016-10-14 13:30:00,233.17,233.59,233.11,233.44,8742.0,184.9862,185.3194,184.9386,185.2004,8742.0
2016-10-14 13:35:00,233.38,233.4,233.27,233.33,4001.0,185.1528,185.1687,185.0655,185.1131,4001.0
2016-10-14 13:40:00,233.31,233.31,233.09,233.11,8006.0,185.0973,185.0973,184.9227,184.9386,8006.0
2016-10-14 13:45:00,233.15,233.22,233.01,233.15,7489.0,184.9703,185.0259,184.8592,184.9703,7489.0
2016-10-14 13:50:00,233.23,233.23,232.89,232.97,4458.0,185.0338,185.0338,184.764,184.8275,4458.0
2016-10-14 13:55:00,232.99,233.12,232.98,233.0,4129.0,184.8434,184.9465,184.8354,184.8513,4129.0
2016-10-14 14:00:00,233.03,233.07,232.8,233.07,8539.0,184.8751,184.9068,184.6926,184.9068,8539.0
2016-10-14 14:05:00,233.01,233.05,232.89,233.05,5990.0,184.8592,184.891,184.764,184.891,5990.0
2016-10-14 14:10:00,233.05,233.05,232.85,232.87,6220.0,184.891,184.891,184.7323,184.7482,6220.0
2016-10-14 14:15:00,232.91,233.02,232.86,233.0,4583.0,184.7799,184.8672,184.7402,184.8513,4583.0
2016-10-14 14:20:00,233.05,233.28,233.04,233.16,8141.0,184.891,185.0735,184.883,184.9783,8141.0
2016-10-14 14:25:00,233.09,233.23,233.05,233.12,9395.0,184.9227,185.0338,184.891,184.9465,9395.0
2016-10-14 14:30:00,233.16,233.17,232.93,233.0,7912.0,184.9783,184.9862,184.7958,184.8513,7912.0
2016-10-14 14:35:00,232.99,233.0,232.86,232.91,5555.0,184.8434,184.8513,184.7402,184.7799,5555.0
2016-10-14 14:40:00,232.85,232.91,232.75,232.84,6895.0,184.7323,184.7799,184.653,184.7244,6895.0
2016-10-14 14:45:00,232.89,232.89,232.75,232.76,7040.0,184.764,184.764,184.653,184.6609,7040.0
2016-10-14 14:50:00,232.82,232.92,232.8,232.81,6655.0,184.7085,184.7878,184.6926,184.7006,6655.0
2016-10-14 14:55:00,232.82,232.84,232.62,232.63,8177.0,184.7085,184.7244,184.5498,184.5578,8177.0
2016-10-14 15:00:00,232.7,232.78,232.62,232.7,8838.0,184.6133,184.6768,184.5498,184.6133,8838.0
2016-10-14 15:05:00,232.7,232.95,232.69,232.95,6555.0,184.6133,184.8116,184.6054,184.8116,6555.0
2016-10-14 15:10:00,232.93,233.03,232.9,232.98,5221.0,184.7958,184.8751,184.772,184.8354,5221.0
2016-10-14 15:15:00,233.0,233.07,232.83,232.83,5720.0,184.8513,184.9068,184.7164,184.7164,5720.0
2016-10-14 15:20:00,232.8,232.96,232.68,232.85,6355.0,184.6926,184.8196,184.5974,184.7323,6355.0
2016-10-14 15:25:00,232.85,233.0,232.85,232.88,8708.0,184.7323,184.8513,184.7323,184.7561,8708.0
2016-10-14 15:30:00,232.86,233.0,232.77,232.84,19482.0,184.7402,184.8513,184.6688,184.7244,19482.0
2016-10-14 15:35:00,232.83,233.03,232.8,232.96,11411.0,184.7164,184.8751,184.6926,184.8196,11411.0
2016-10-14 15:40:00,232.97,233.01,232.81,232.88,11106.0,184.8275,184.8592,184.7006,184.7561,11106.0
2016-10-14 15:45:00,232.88,232.91,232.71,232.77,22991.0,184.7561,184.7799,184.6212,184.6688,22991.0
2016-10-14 15:50:00,232.76,232.86,232.58,232.59,19745.0,184.6609,184.7402,184.5181,184.526,19745.0
2016-10-14 15:55:00,232.58,232.71,232.46,232.54,43572.0,184.5181,184.6212,184.4229,184.4864,43572.0
2016-10-17 09:30:00,232.68,233.64,232.68,233.23,20371.0,184.5974,185.3591,184.5974,185.0338,20371.0
2016-10-17 09:35:00,233.23,233.23,233.06,233.19,5068.0,185.0338,185.0338,184.8989,185.0021,5068.0
2016-10-17 09:40:00,233.15,233.15,232.64,232.84,2930.0,184.9703,184.9703,184.5657,184.7244,2930.0
2016-10-17 09:45:00,232.81,233.06,232.81,232.99,4533.0,184.7006,184.8989,184.7006,184.8434,4533.0
2016-10-17 09:50:00,232.97,233.37,232.8,232.87,8396.0,184.8275,185.1449,184.6926,184.7482,8396.0
2016-10-17 09:55:00,232.98,233.3,232.83,233.3,6831.0,184.8354,185.0893,184.7164,185.0893,6831.0
2016-10-17 10:00:00,233.3,233.36,233.2,233.32,3721.0,185.0893,185.1369,185.01,185.1052,3721.0
2016-10-17 10:05:00,233.4,233.44,233.25,233.41,5150.0,185.1687,185.2004,185.0497,185.1766,5150.0
2016-10-17 10:10:00,233.35,233.43,233.26,233.43,3179.0,185.129,185.1925,185.0576,185.1925,3179.0
2016-10-17 10:15:00,233.45,233.46,233.26,233.29,7401.0,185.2083,185.2163,185.0576,185.0814,7401.0
2016-10-17 10:20:00,233.25,233.49,233.16,233.49,3170.0,185.0497,185.2401,184.9783,185.2401,3170.0
2016-10-17 10:25:00,233.44,233.47,233.23,233.3,3100.0,185.2004,185.2242,185.0338,185.0893,3100.0
2016-10-17 10:30:00,233.37,233.38,233.17,233.33,3011.0,185.1449,185.1528,184.9862,185.1131,3011.0
2016-10-17 10:35:00,233.34,233.67,233.3,233.57,5521.0,185.1211,185.3829,185.0893,185.3035,5521.0
2016-10-17 10:40:00,233.62,233.62,233.38,233.61,7776.0,185.3432,185.3432,185.1528,185.3353,7776.0
2016-10-17 10:45:00,233.54,233.79,233.54,233.74,4050.0,185.2797,185.4781,185.2797,185.4384,4050.0
2016-10-17 10:50:00,233.74,233.79,233.63,233.65,6848.0,185.4384,185.4781,185.3511,185.367,6848.0
2016-10-17 10:55:00,233.61,233.62,233.52,233.52,3950.0,185.3353,185.3432,185.2639,185.2639,3950.0
2016-10-17 11:00:00,233.57,233.74,233.53,233.74,4000.0,185.3035,185.4384,185.2718,185.4384,4000.0
2016-10-17 11:05:00,233.72,233.93,233.7,233.93,8476.0,185.4225,185.5891,185.4067,185.5891,8476.0
2016-10-17 11:10:00,233.84,233.94,233.77,233.8,7542.0,185.5177,185.5971,185.4622,185.486,7542.0
2016-10-17 11:15:00,233.85,233.87,233.74,233.85,7086.0,185.5257,185.5415,185.4384,185.5257,7086.0
2016-10-17 11:20:00,233.83,233.98,233.83,233.88,7764.0,185.5098,185.6288,185.5098,185.5495,7764.0
2016-10-17 11:25:00,233.85,233.88,233.8,233.88,7690.0,185.5257,185.5495,185.486,185.5495,7690.0
2016-10-17 11:30:00,233.84,233.99,233.84,233.99,4505.0,185.5177,185.6367,185.5177,185.6367,4505.0
2016-10-17 11:35:00,233.99,234.27,233.94,234.22,15520.0,185.6367,185.8589,185.5971,185.8192,15520.0
2016-10-17 11:40:00,234.24,234.33,234.16,234.23,7189.0,185.8351,185.9065,185.7716,185.8271,7189.0
2016-10-17 11:45:00,234.17,234.29,234.08,234.2,7000.0,185.7795,185.8747,185.7081,185.8033,7000.0
2016-10-17 11:50:00,234.18,234.18,234.14,234.18,2110.0,185.7875,185.7875,185.7557,185.7875,2110.0
2016-10-17 11:55:00,234.16,234.2,234.0,234.09,3729.0,185.7716,185.8033,185.6447,185.7161,3729.0
2016-10-17 12:00:00,234.11,234.11,233.85,233.88,6136.0,185.7319,185.7319,185.5257,185.5495,6136.0
2016-10-17 12:05:00,233.9,233.99,233.74,233.81,10887.0,185.5653,185.6367,185.4384,185.4939,10887.0
2016-10-17 12:10:00,233.84,233.85,233.68,233.85,4705.0,185.5177,185.5257,185.3908,185.5257,4705.0
2016-10-17 12:15:00,233.83,233.87,233.74,233.79,26148.0,185.5098,185.5415,185.4384,185.4781,26148.0
2016-10-17 12:20:00,233.8,233.82,233.7,233.71,7061.0,185.486,185.5019,185.4067,185.4146,7061.0
2016-10-17 12:25:00,233.71,233.81,233.71,233.73,6215.0,185.4146,185.4939,185.4146,185.4305,6215.0
2016-10-17 12:30:00,233.79,233.81,233.73,233.77,6275.0,185.4781,185.4939,185.4305,185.4622,6275.0
2016-10-17 12:35:00,233.77,233.77,233.68,233.69,2976.0,185.4622,185.4622,185.3908,185.3987,2976.0
2016-10-17 12:40:00,233.69,233.75,233.59,233.67,8736.0,185.3987,185.4463,185.3194,185.3829,8736.0
2016-10-17 12:45:00,233.65,233.76,233.62,233.75,4522.0,185.367,185.4543,185.3432,185.4463,4522.0
2016-10-17 12:50:00,233.7,233.76,233.5,233.6,8231.0,185.4067,185.4543,185.248,185.3273,8231.0
2016-10-17 12:55:00,233.63,233.64,233.52,233.58,2151.0,185.3511,185.3591,185.2639,185.3115,2151.0
2016-10-17 13:00:00,233.55,233.79,233.49,233.57,4300.0,185.2877,185.4781,185.2401,185.3035,4300.0
2016-10-17 13:05:00,233.57,233.62,233.48,233.56,4133.0,185.3035,185.3432,185.2321,185.2956,4133.0
2016-10-17 13:10:00,233.55,233.55,233.45,233.5,3001.0,185.2877,185.2877,185.2083,185.248,3001.0
2016-10-17 13:15:00,233.49,233.52,233.17,233.34,9267.0,185.2401,185.2639,184.9862,185.1211,9267.0
2016-10-17 13:20:00,233.34,233.34,233.17,233.17,2994.0,185.1211,185.1211,184.9862,184.9862,2994.0
2016-10-17 13:25:00,233.2,233.22,233.08,233.1,9473.0,185.01,185.0259,184.9148,184.9307,9473.0
2016-10-17 13:30:00,233.11,233.16,233.0,233.16,8023.0,184.9386,184.9783,184.8513,184.9783,8023.0
2016-10-17 13:35:00,233.24,233.33,233.13,233.33,3677.0,185.0417,185.1131,184.9545,185.1131,3677.0
2016-10-17 13:40:00,233.33,233.47,233.27,233.32,4311.0,185.1131,185.2242,185.0655,185.1052,4311.0
2016-10-17 13:45:00,233.31,233.33,233.22,233.3,2627.0,185.0973,185.1131,185.0259,185.0893,2627.0
2016-10-17 13:50:00,233.26,233.29,233.18,233.22,6164.0,185.0576,185.0814,184.9941,185.0259,6164.0
2016-10-17 13:55:00,233.23,233.37,233.12,233.12,3308.0,185.0338,185.1449,184.9465,184.9465,3308.0
2016-10-17 14:00:00,233.02,233.02,232.93,233.0,1500.0,184.8672,184.8672,184.7958,184.8513,1500.0
2016-10-17 14:05:00,233.06,233.16,233.05,233.12,3432.0,184.8989,184.9783,184.891,184.9465,3432.0
2016-10-17 14:10:00,233.1,233.16,233.04,233.1,3210.0,184.9307,184.9783,184.883,184.9307,3210.0
2016-10-17 14:15:00,233.1,233.38,233.1,233.29,6431.0,184.9307,185.1528,184.9307,185.0814,6431.0
2016-10-17 14:20:00,233.32,233.32,233.14,233.14,2354.0,185.1052,185.1052,184.9624,184.9624,2354.0
2016-10-17 14:25:00,233.08,233.2,233.08,233.18,2701.0,184.9148,185.01,184.9148,184.9941,2701.0
2016-10-17 14:30:00,233.18,233.18,233.06,233.08,3918.0,184.9941,184.9941,184.8989,184.9148,3918.0
2016-10-17 14:35:00,233.08,233.18,233.08,233.14,3285.0,184.9148,184.9941,184.9148,184.9624,3285.0
2016-10-17 14:40:00,233.09,233.19,233.08,233.12,2920.0,184.9227,185.0021,184.9148,184.9465,2920.0
2016-10-17 14:45:00,233.13,233.13,233.04,233.07,4955.0,184.9545,184.9545,184.883,184.9068,4955.0
2016-10-17 14:50:00,233.07,233.16,233.07,233.14,2755.0,184.9068,184.9783,184.9068,184.9624,2755.0
2016-10-17 14:55:00,233.14,233.38,233.1,233.35,6286.0,184.9624,185.1528,184.9307,185.129,6286.0
2016-10-17 15:00:00,233.34,233.34,233.16,233.24,4513.0,185.1211,185.1211,184.9783,185.0417,4513.0
2016-10-17 15:05:00,233.23,233.23,233.13,233.21,5790.0,185.0338,185.0338,184.9545,185.0179,5790.0
2016-10-17 15:10:00,233.21,233.24,233.02,233.1,6564.0,185.0179,185.0417,184.8672,184.9307,6564.0
2016-10-17 15:15:00,233.1,233.15,233.06,233.09,6515.0,184.9307,184.9703,184.8989,184.9227,6515.0
2016-10-17 15:20:00,233.11,233.14,233.04,233.07,6198.0,184.9386,184.9624,184.883,184.9068,6198.0
2016-10-17 15:25:00,233.04,233.11,233.04,233.11,8087.0,184.883,184.9386,184.883,184.9386,8087.0
2016-10-17 15:30:00,233.1,233.1,233.02,233.07,9322.0,184.9307,184.9307,184.8672,184.9068,9322.0
2016-10-17 15:35:00,233.04,233.1,232.98,232.98,11222.0,184.883,184.9307,184.8354,184.8354,11222.0
2016-10-17 15:40:00,232.98,233.01,232.77,232.9,17402.0,184.8354,184.8592,184.6688,184.772,17402.0
2016-10-17 15:45:00,232.9,233.05,232.9,232.97,15034.0,184.772,184.891,184.772,184.8275,15034.0
2016-10-17 15:50:00,232.95,232.95,232.89,232.9,13620.0,184.8116,184.8116,184.764,184.772,13620.0
2016-10-17 15:55:00,232.9,232.91,232.6,232.79,32766.0,184.772,184.7799,184.534,184.6847,32766.0
2016-10-18 09:30:00,234.29,239.6,233.71,233.74,19924.0,185.8747,190.0874,185.4146,185.4384,19924.0
2016-10-18 09:35:00,233.63,233.95,233.54,233.62,5688.0,185.3511,185.605,185.2797,185.3432,5688.0
2016-10-18 09:40:00,233.48,233.63,232.96,233.08,14425.0,185.2321,185.3511,184.8196,184.9148,14425.0
2016-10-18 09:45:00,233.13,233.36,233.12,233.13,6997.0,184.9545,185.1369,184.9465,184.9545,6997.0
2016-10-18 09:50:00,233.19,233.24,232.84,232.98,6217.0,185.0021,185.0417,184.7244,184.8354,6217.0
2016-10-18 09:55:00,232.96,232.96,232.65,232.77,3791.0,184.8196,184.8196,184.5736,184.6688,3791.0
2016-10-18 10:00:00,232.69,232.9,232.58,232.74,7651.0,184.6054,184.772,184.5181,184.645,7651.0
2016-10-18 10:05:00,232.74,233.02,232.74,233.0,11268.0,184.645,184.8672,184.645,184.8513,11268.0
2016-10-18 10:10:00,233.01,233.01,232.81,232.9,4105.0,184.8592,184.8592,184.7006,184.772,4105.0
2016-10-18 10:15:00,232.96,232.96,232.85,232.9,3372.0,184.8196,184.8196,184.7323,184.772,3372.0
2016-10-18 10:20:00,232.92,232.97,232.65,232.8,5745.0,184.7878,184.8275,184.5736,184.6926,5745.0
2016-10-18 10:25:00,232.81,233.0,232.69,232.73,4575.0,184.7006,184.8513,184.6054,184.6371,4575.0
2016-10-18 10:30:00,232.82,232.93,232.63,232.93,5009.0,184.7085,184.7958,184.5578,184.7958,5009.0
2016-10-18 10:35:00,232.9,233.04,232.89,232.9,4498.0,184.772,184.883,184.764,184.772,4498.0
2016-10-18 10:40:00,232.92,233.02,232.87,232.89,9327.0,184.7878,184.8672,184.7482,184.764,9327.0
2016-10-18 10:45:00,232.92,232.93,232.8,232.9,6413.0,184.7878,184.7958,184.6926,184.772,6413.0
2016-10-18 10:50:00,232.92,233.02,232.79,232.98,9754.0,184.7878,184.8672,184.6847,184.8354,9754.0
2016-10-18 10:55:00,233.01,233.02,232.87,233.0,7481.0,184.8592,184.8672,184.7482,184.8513,7481.0
2016-10-18 11:00:00,233.0,233.05,232.91,232.95,4843.0,184.8513,184.891,184.7799,184.8116,4843.0
2016-10-18 11:05:00,232.97,233.01,232.81,232.89,7403.0,184.8275,184.8592,184.7006,184.764,7403.0
2016-10-18 11:10:00,232.89,232.92,232.82,232.92,4000.0,184.764,184.7878,184.7085,184.7878,4000.0
2016-10-18 11:15:00,232.91,232.91,232.74,232.86,4432.0,184.7799,184.7799,184.645,184.7402,4432.0
2016-10-18 11:20:00,232.92,233.05,232.87,232.98,11451.0,184.7878,184.891,184.7482,184.8354,11451.0
2016-10-18 11:25:00,233.01,233.18,232.96,233.16,10230.0,184.8592,184.9941,184.8196,184.9783,10230.0
2016-10-18 11:30:00,233.13,233.16,233.05,233.05,2545.0,184.9545,184.9783,184.891,184.891,2545.0
2016-10-18 11:35:00,233.05,233.13,233.0,233.12,7140.0,184.891,184.9545,184.8513,184.9465,7140.0
2016-10-18 11:40:00,233.14,233.28,233.06,233.24,10200.0,184.9624,185.0735,184.8989,185.0417,10200.0
2016-10-18 11:45:00,233.3,233.3,233.2,233.26,8022.0,185.0893,185.0893,185.01,185.0576,8022.0
2016-10-18 11:50:00,233.24,233.25,233.09,233.2,10739.0,185.0417,185.0497,184.9227,185.01,10739.0
2016-10-18 11:55:00,233.21,233.27,233.19,233.19,11600.0,185.0179,185.0655,185.0021,185.0021,11600.0
2016-10-18 12:00:00,233.22,233.26,233.13,233.21,17618.0,185.0259,185.0576,184.9545,185.0179,17618.0
2016-10-18 12:05:00,233.22,233.22,233.11,233.11,9349.0,185.0259,185.0259,184.9386,184.9386,9349.0
2016-10-18 12:10:00,233.13,233.18,233.09,233.14,5273.0,184.9545,184.9941,184.9227,184.9624,5273.0
2016-10-18 12:15:00,233.16,233.26,233.14,233.16,2513.0,184.9783,185.0576,184.9624,184.9783,2513.0
2016-10-18 12:20:00,233.13,233.23,233.09,233.2,2143.0,184.9545,185.0338,184.9227,185.01,2143.0
2016-10-18 12:25:00,233.21,233.33,233.2,233.33,3500.0,185.0179,185.1131,185.01,185.1131,3500.0
2016-10-18 12:30:00,233.37,233.42,233.31,233.31,6262.0,185.1449,185.1845,185.0973,185.0973,6262.0
2016-10-18 12:35:00,233.32,233.48,233.32,233.48,1200.0,185.1052,185.2321,185.1052,185.2321,1200.0
2016-10-18 12:40:00,233.49,233.59,233.39,233.39,1779.0,185.2401,185.3194,185.1607,185.1607,1779.0
2016-10-18 12:45:00,233.37,233.42,233.29,233.41,2809.0,185.1449,185.1845,185.0814,185.1766,2809.0
2016-10-18 12:50:00,233.42,233.42,233.3,233.36,2259.0,185.1845,185.1845,185.0893,185.1369,2259.0
2016-10-18 12:55:00,233.4,233.4,233.3,233.32,1956.0,185.1687,185.1687,185.0893,185.1052,1956.0
2016-10-18 13:00:00,233.33,233.35,233.26,233.34,3547.0,185.1131,185.129,185.0576,185.1211,3547.0
2016-10-18 13:05:00,233.3,233.36,233.3,233.31,1300.0,185.0893,185.1369,185.0893,185.0973,1300.0
2016-10-18 13:10:00,233.37,233.37,233.31,233.35,500.0,185.1449,185.1449,185.0973,185.129,500.0
2016-10-18 13:15:00,233.35,233.5,233.35,233.47,5152.0,185.129,185.248,185.129,185.2242,5152.0
2016-10-18 13:20:00,233.43,233.45,233.34,233.35,7071.0,185.1925,185.2083,185.1211,185.129,7071.0
2016-10-18 13:25:00,233.37,233.47,233.36,233.46,6718.0,185.1449,185.2242,185.1369,185.2163,6718.0
2016-10-18 13:30:00,233.43,233.47,233.27,233.34,1938.0,185.1925,185.2242,185.0655,185.1211,1938.0
2016-10-18 13:35:00,233.33,233.42,233.27,233.28,9175.0,185.1131,185.1845,185.0655,185.0735,9175.0
2016-10-18 13:40:00,233.3,233.35,233.24,233.32,5663.0,185.0893,185.129,185.0417,185.1052,5663.0
2016-10-18 13:45:00,233.34,233.36,233.27,233.31,6642.0,185.1211,185.1369,185.0655,185.0973,6642.0
2016-10-18 13:50:00,233.29,233.32,233.26,233.31,3705.0,185.0814,185.1052,185.0576,185.0973,3705.0
2016-10-18 13:55:00,233.3,233.34,233.24,233.28,5590.0,185.0893,185.1211,185.0417,185.0735,5590.0
2016-10-18 14:00:00,233.24,233.36,233.16,233.33,8527.0,185.0417,185.1369,184.9783,185.1131,8527.0
2016-10-18 14:05:00,233.3,233.35,233.24,233.25,3511.0,185.0893,185.129,185.0417,185.0497,3511.0
2016-10-18 14:10:00,233.27,233.39,233.22,233.33,7427.0,185.0655,185.1607,185.0259,185.1131,7427.0
2016-10-18 14:15:00,233.33,233.37,233.22,233.32,9814.0,185.1131,185.1449,185.0259,185.1052,9814.0
2016-10-18 14:20:00,233.3,233.36,233.25,233.36,14121.0,185.0893,185.1369,185.0497,185.1369,14121.0
2016-10-18 14:25:00,233.32,233.45,233.3,233.4,4453.0,185.1052,185.2083,185.0893,185.1687,4453.0
2016-10-18 14:30:00,233.42,233.45,233.34,233.34,2800.0,185.1845,185.2083,185.1211,185.1211,2800.0
2016-10-18 14:35:00,233.32,233.34,233.24,233.26,3599.0,185.1052,185.1211,185.0417,185.0576,3599.0
2016-10-18 14:40:00,233.28,233.3,233.14,233.24,3729.0,185.0735,185.0893,184.9624,185.0417,3729.0
2016-10-18 14:45:00,233.23,233.29,233.1,233.23,4552.0,185.0338,185.0814,184.9307,185.0338,4552.0
2016-10-18 14:50:00,233.22,233.24,233.1,233.1,9575.0,185.0259,185.0417,184.9307,184.9307,9575.0
2016-10-18 14:55:00,233.12,233.12,233.02,233.11,6996.0,184.9465,184.9465,184.8672,184.9386,6996.0
2016-10-18 15:00:00,233.1,233.12,233.02,233.08,8882.0,184.9307,184.9465,184.8672,184.9148,8882.0
2016-10-18 15:05:00,233.07,233.07,232.76,232.78,10582.0,184.9068,184.9068,184.6609,184.6768,10582.0
2016-10-18 15:10:00,232.76,232.85,232.71,232.8,7682.0,184.6609,184.7323,184.6212,184.6926,7682.0
2016-10-18 15:15:00,232.8,232.91,232.78,232.8,6500.0,184.6926,184.7799,184.6768,184.6926,6500.0
2016-10-18 15:20:00,232.79,232.79,232.67,232.77,10646.0,184.6847,184.6847,184.5895,184.6688,10646.0
2016-10-18 15:25:00,232.78,232.84,232.72,232.78,6333.0,184.6768,184.7244,184.6292,184.6768,6333.0
2016-10-18 15:30:00,232.77,232.87,232.76,232.87,9847.0,184.6688,184.7482,184.6609,184.7482,9847.0
2016-10-18 15:35:00,232.87,232.96,232.71,232.8,11725.0,184.7482,184.8196,184.6212,184.6926,11725.0
2016-10-18 15:40:00,232.8,232.82,232.72,232.81,14350.0,184.6926,184.7085,184.6292,184.7006,14350.0
2016-10-18 15:45:00,232.77,232.89,232.72,232.76,25383.0,184.6688,184.764,184.6292,184.6609,25383.0
2016-10-18 15:50:00,232.76,232.83,232.68,232.74,25706.0,184.6609,184.7164,184.5974,184.645,25706.0
2016-10-18 15:55:00,232.75,232.92,232.74,232.76,31921.0,184.653,184.7878,184.645,184.6609,31921.0
2016-10-19 09:30:00,233.08,233.74,233.08,233.22,15178.0,184.9148,185.4384,184.9148,185.0259,15178.0
2016-10-19 09:35:00,233.39,233.43,232.63,232.76,17369.0,185.1607,185.1925,184.5578,184.6609,17369.0
2016-10-19 09:40:00,232.77,232.89,232.34,232.58,6689.0,184.6688,184.764,184.3277,184.5181,6689.0
2016-10-19 09:45:00,232.63,232.81,232.6,232.66,14210.0,184.5578,184.7006,184.534,184.5816,14210.0
2016-10-19 09:50:00,232.64,232.66,232.37,232.45,8294.0,184.5657,184.5816,184.3515,184.415,8294.0
2016-10-19 09:55:00,232.47,232.6,232.41,232.43,4431.0,184.4308,184.534,184.3832,184.3991,4431.0
2016-10-19 10:00:00,232.51,232.66,232.43,232.64,6105.0,184.4626,184.5816,184.3991,184.5657,6105.0
2016-10-19 10:05:00,232.74,232.74,232.48,232.48,4874.0,184.645,184.645,184.4388,184.4388,4874.0
2016-10-19 10:10:00,232.42,232.42,232.05,232.22,8825.0,184.3912,184.3912,184.0976,184.2325,8825.0
2016-10-19 10:15:00,232.23,232.85,232.23,232.81,6734.0,184.2404,184.7323,184.2404,184.7006,6734.0
2016-10-19 10:20:00,232.79,233.05,232.79,233.03,6455.0,184.6847,184.891,184.6847,184.8751,6455.0
2016-10-19 10:25:00,233.02,233.12,232.93,233.04,10151.0,184.8672,184.9465,184.7958,184.883,10151.0
2016-10-19 10:30:00,233.08,233.08,231.58,232.49,60928.0,184.9148,184.9148,183.7248,184.4467,60928.0
2016-10-19 10:35:00,232.38,232.48,231.84,231.98,28351.0,184.3594,184.4388,183.931,184.0421,28351.0
2016-10-19 10:40:00,231.99,232.31,231.96,232.24,18498.0,184.05,184.3039,184.0262,184.2484,18498.0
2016-10-19 10:45:00,232.25,232.68,232.19,232.55,7400.0,184.2563,184.5974,184.2087,184.4943,7400.0
2016-10-19 10:50:00,232.55,232.76,232.48,232.75,19347.0,184.4943,184.6609,184.4388,184.653,19347.0
2016-10-19 10:55:00,232.76,232.97,232.72,232.95,4690.0,184.6609,184.8275,184.6292,184.8116,4690.0
2016-10-19 11:00:00,232.95,233.13,232.95,233.08,16592.0,184.8116,184.9545,184.8116,184.9148,16592.0
2016-10-19 11:05:00,233.04,233.09,232.86,233.01,8774.0,184.883,184.9227,184.7402,184.8592,8774.0
2016-10-19 11:10:00,233.01,233.07,232.98,233.05,8725.0,184.8592,184.9068,184.8354,184.891,8725.0
2016-10-19 11:15:00,233.06,233.27,233.04,233.1,7750.0,184.8989,185.0655,184.883,184.9307,7750.0
2016-10-19 11:20:00,233.12,233.12,232.91,232.91,7696.0,184.9465,184.9465,184.7799,184.7799,7696.0
2016-10-19 11:25:00,232.95,233.08,232.8,233.0,6150.0,184.8116,184.9148,184.6926,184.8513,6150.0
2016-10-19 11:30:00,233.0,233.03,232.92,232.94,4624.0,184.8513,184.8751,184.7878,184.8037,4624.0
2016-10-19 11:35:00,232.9,233.0,232.75,232.85,5531.0,184.772,184.8513,184.653,184.7323,5531.0
2016-10-19 11:40:00,232.73,232.78,232.57,232.57,4630.0,184.6371,184.6768,184.5102,184.5102,4630.0
2016-10-19 11:45:00,232.64,232.75,232.57,232.65,2772.0,184.5657,184.653,184.5102,184.5736,2772.0
2016-10-19 11:50:00,232.66,232.75,232.66,232.73,2274.0,184.5816,184.653,184.5816,184.6371,2274.0
2016-10-19 11:55:00,232.7,232.71,232.61,232.61,1200.0,184.6133,184.6212,184.5419,184.5419,1200.0
2016-10-19 12:00:00,232.58,232.69,232.56,232.64,2836.0,184.5181,184.6054,184.5022,184.5657,2836.0
2016-10-19 12:05:00,232.59,232.65,232.51,232.55,3950.0,184.526,184.5736,184.4626,184.4943,3950.0
2016-10-19 12:10:00,232.52,232.59,232.52,232.52,8449.0,184.4705,184.526,184.4705,184.4705,8449.0
2016-10-19 12:15:00,232.53,232.62,232.49,232.59,10715.0,184.4784,184.5498,184.4467,184.526,10715.0
2016-10-19 12:20:00,232.57,232.65,232.51,232.6,7206.0,184.5102,184.5736,184.4626,184.534,7206.0
2016-10-19 12:25:00,232.64,232.67,232.61,232.66,12773.0,184.5657,184.5895,184.5419,184.5816,12773.0
2016-10-19 12:30:00,232.64,232.75,232.61,232.73,4200.0,184.5657,184.653,184.5419,184.6371,4200.0
2016-10-19 12:35:00,232.76,232.79,232.74,232.78,1852.0,184.6609,184.6847,184.645,184.6768,1852.0
2016-10-19 12:40:00,232.77,232.77,232.66,232.69,4442.0,184.6688,184.6688,184.5816,184.6054,4442.0
2016-10-19 12:45:00,232.68,232.82,232.6,232.78,4156.0,184.5974,184.7085,184.534,184.6768,4156.0
2016-10-19 12:50:00,232.79,232.79,232.67,232.79,2614.0,184.6847,184.6847,184.5895,184.6847,2614.0
2016-10-19 12:55:00,232.83,232.83,232.71,232.71,2225.0,184.7164,184.7164,184.6212,184.6212,2225.0
2016-10-19 13:00:00,232.76,232.84,232.75,232.75,2337.0,184.6609,184.7244,184.653,184.653,2337.0
2016-10-19 13:05:00,232.81,232.82,232.75,232.75,1300.0,184.7006,184.7085,184.653,184.653,1300.0
2016-10-19 13:10:00,232.74,232.86,232.73,232.77,7105.0,184.645,184.7402,184.6371,184.6688,7105.0
2016-10-19 13:15:00,232.77,232.77,232.55,232.56,4500.0,184.6688,184.6688,184.4943,184.5022,4500.0
2016-10-19 13:20:00,232.58,232.62,232.5,232.61,11256.0,184.5181,184.5498,184.4546,184.5419,11256.0
2016-10-19 13:25:00,232.66,232.72,232.61,232.71,1463.0,184.5816,184.6292,184.5419,184.6212,1463.0
2016-10-19 13:30:00,232.74,232.81,232.68,232.79,5520.0,184.645,184.7006,184.5974,184.6847,5520.0
2016-10-19 13:35:00,232.8,232.81,232.75,232.81,3520.0,184.6926,184.7006,184.653,184.7006,3520.0
2016-10-19 13:40:00,232.78,232.8,232.75,232.77,1831.0,184.6768,184.6926,184.653,184.6688,1831.0
2016-10-19 13:45:00,232.77,232.82,232.73,232.73,5622.0,184.6688,184.7085,184.6371,184.6371,5622.0
2016-10-19 13:50:00,232.73,232.83,232.69,232.8,3519.0,184.6371,184.7164,184.6054,184.6926,3519.0
2016-10-19 13:55:00,232.82,232.83,232.79,232.8,1893.0,184.7085,184.7164,184.6847,184.6926,1893.0
2016-10-19 14:00:00,232.81,232.9,232.79,232.82,5918.0,184.7006,184.772,184.6847,184.7085,5918.0
2016-10-19 14:05:00,232.79,232.85,232.79,232.85,1030.0,184.6847,184.7323,184.6847,184.7323,1030.0
2016-10-19 14:10:00,232.84,232.88,232.8,232.86,2359.0,184.7244,184.7561,184.6926,184.7402,2359.0
2016-10-19 14:15:00,232.88,232.9,232.75,232.75,7259.0,184.7561,184.772,184.653,184.653,7259.0
2016-10-19 14:20:00,232.76,232.79,232.6,232.6,7414.0,184.6609,184.6847,184.534,184.534,7414.0
2016-10-19 14:25:00,232.6,232.67,232.55,232.6,4839.0,184.534,184.5895,184.4943,184.534,4839.0
2016-10-19 14:30:00,232.61,232.62,232.47,232.6,7667.0,184.5419,184.5498,184.4308,184.534,7667.0
2016-10-19 14:35:00,232.61,232.63,232.56,232.58,3069.0,184.5419,184.5578,184.5022,184.5181,3069.0
2016-10-19 14:40:00,232.6,232.67,232.53,232.55,4826.0,184.534,184.5895,184.4784,184.4943,4826.0
2016-10-19 14:45:00,232.52,232.63,232.48,232.56,4351.0,184.4705,184.5578,184.4388,184.5022,4351.0
2016-10-19 14:50:00,232.56,232.56,232.43,232.43,5252.0,184.5022,184.5022,184.3991,184.3991,5252.0
2016-10-19 14:55:00,232.49,232.6,232.49,232.53,3525.0,184.4467,184.534,184.4467,184.4784,3525.0
2016-10-19 15:00:00,232.53,232.68,232.52,232.67,5026.0,184.4784,184.5974,184.4705,184.5895,5026.0
2016-10-19 15:05:00,232.67,232.71,232.62,232.62,3859.0,184.5895,184.6212,184.5498,184.5498,3859.0
2016-10-19 15:10:00,232.65,232.68,232.61,232.61,2724.0,184.5736,184.5974,184.5419,184.5419,2724.0
2016-10-19 15:15:00,232.61,232.62,232.48,232.58,7213.0,184.5419,184.5498,184.4388,184.5181,7213.0
2016-10-19 15:20:00,232.62,232.66,232.56,232.58,3418.0,184.5498,184.5816,184.5022,184.5181,3418.0
2016-10-19 15:25:00,232.61,232.61,232.55,232.58,5207.0,184.5419,184.5419,184.4943,184.5181,5207.0
2016-10-19 15:30:00,232.59,232.59,232.48,232.5,4846.0,184.526,184.526,184.4388,184.4546,4846.0
2016-10-19 15:35:00,232.49,232.51,232.38,232.42,7897.0,184.4467,184.4626,184.3594,184.3912,7897.0
2016-10-19 15:40:00,232.4,232.54,232.4,232.54,7854.0,184.3753,184.4864,184.3753,184.4864,7854.0
2016-10-19 15:45:00,232.52,232.55,232.43,232.44,18948.0,184.4705,184.4943,184.3991,184.407,18948.0
2016-10-19 15:50:00,232.44,232.44,232.21,232.26,25113.0,184.407,184.407,184.2246,184.2642,25113.0
2016-10-19 15:55:00,232.33,232.38,232.18,232.25,40904.0,184.3198,184.3594,184.2008,184.2563,40904.0
2016-10-20 09:30:00,232.15,232.53,232.04,232.09,17477.0,184.177,184.4784,184.0897,184.1294,17477.0
2016-10-20 09:35:00,232.29,232.71,232.1,232.12,6599.0,184.288,184.6212,184.1373,184.1532,6599.0
2016-10-20 09:40:00,232.1,232.33,231.78,232.28,8926.0,184.1373,184.3198,183.8834,184.2801,8926.0
2016-10-20 09:45:00,232.29,232.57,232.21,232.48,5181.0,184.288,184.5102,184.2246,184.4388,5181.0
2016-10-20 09:50:00,232.4,232.44,232.26,232.29,4600.0,184.3753,184.407,184.2642,184.288,4600.0
2016-10-20 09:55:00,232.43,232.43,232.22,232.31,6264.0,184.3991,184.3991,184.2325,184.3039,6264.0
2016-10-20 10:00:00,232.27,232.33,232.01,232.11,10572.0,184.2722,184.3198,184.0659,184.1452,10572.0
2016-10-20 10:05:00,232.21,232.24,232.09,232.16,3102.0,184.2246,184.2484,184.1294,184.1849,3102.0
2016-10-20 10:10:00,232.14,232.17,231.97,231.97,3335.0,184.169,184.1928,184.0342,184.0342,3335.0
2016-10-20 10:15:00,231.97,231.97,231.42,231.49,11751.0,184.0342,184.0342,183.5978,183.6534,11751.0
2016-10-20 10:20:00,231.49,231.83,231.49,231.71,12222.0,183.6534,183.9231,183.6534,183.8279,12222.0
2016-10-20 10:25:00,231.68,231.68,231.22,231.24,12137.0,183.8041,183.8041,183.4391,183.455,12137.0
2016-10-20 10:30:00,231.28,231.28,230.72,230.91,19661.0,183.4867,183.4867,183.0425,183.1932,19661.0
2016-10-20 10:35:00,230.85,231.04,230.77,230.95,11250.0,183.1456,183.2963,183.0821,183.2249,11250.0
2016-10-20 10:40:00,230.95,231.25,230.93,231.25,10880.0,183.2249,183.4629,183.2091,183.4629,10880.0
2016-10-20 10:45:00,231.23,231.66,231.22,231.58,5644.0,183.4471,183.7882,183.4391,183.7248,5644.0
2016-10-20 10:50:00,231.58,231.62,231.29,231.33,5796.0,183.7248,183.7565,183.4947,183.5264,5796.0
2016-10-20 10:55:00,231.3,231.61,231.3,231.58,7704.0,183.5026,183.7486,183.5026,183.7248,7704.0
2016-10-20 11:00:00,231.59,231.73,231.53,231.7,5571.0,183.7327,183.8438,183.6851,183.82,5571.0
2016-10-20 11:05:00,231.64,231.75,231.47,231.56,10494.0,183.7724,183.8596,183.6375,183.7089,10494.0
2016-10-20 11:10:00,231.51,231.54,231.4,231.49,2876.0,183.6692,183.693,183.5819,183.6534,2876.0
2016-10-20 11:15:00,231.46,231.72,231.45,231.62,4593.0,183.6296,183.8358,183.6216,183.7565,4593.0
2016-10-20 11:20:00,231.68,231.76,231.67,231.73,4246.0,183.8041,183.8676,183.7962,183.8438,4246.0
2016-10-20 11:25:00,231.72,231.81,231.52,231.52,5975.0,183.8358,183.9072,183.6772,183.6772,5975.0
2016-10-20 11:30:00,231.53,231.67,231.45,231.61,8684.0,183.6851,183.7962,183.6216,183.7486,8684.0
2016-10-20 11:35:00,231.59,231.62,231.42,231.42,4697.0,183.7327,183.7565,183.5978,183.5978,4697.0
2016-10-20 11:40:00,231.34,231.55,231.34,231.5,8073.0,183.5343,183.701,183.5343,183.6613,8073.0
2016-10-20 11:45:00,231.48,231.58,231.39,231.57,7800.0,183.6454,183.7248,183.574,183.7168,7800.0
2016-10-20 11:50:00,231.58,231.59,231.42,231.51,3554.0,183.7248,183.7327,183.5978,183.6692,3554.0
2016-10-20 11:55:00,231.51,231.78,231.42,231.76,51810.0,183.6692,183.8834,183.5978,183.8676,51810.0
2016-10-20 12:00:00,231.73,232.12,231.69,232.08,10260.0,183.8438,184.1532,183.812,184.1214,10260.0
2016-10-20 12:05:00,232.05,232.13,231.95,232.1,8344.0,184.0976,184.1611,184.0183,184.1373,8344.0
2016-10-20 12:10:00,232.14,232.26,232.07,232.08,8454.0,184.169,184.2642,184.1135,184.1214,8454.0
2016-10-20 12:15:00,232.08,232.17,232.04,232.17,5960.0,184.1214,184.1928,184.0897,184.1928,5960.0
2016-10-20 12:20:00,232.13,232.19,231.97,232.0,34807.0,184.1611,184.2087,184.0342,184.058,34807.0
2016-10-20 12:25:00,231.96,232.06,231.9,232.06,8582.0,184.0262,184.1056,183.9786,184.1056,8582.0
2016-10-20 12:30:00,232.04,232.07,231.92,232.07,4400.0,184.0897,184.1135,183.9945,184.1135,4400.0
2016-10-20 12:35:00,232.16,232.34,232.11,232.34,4950.0,184.1849,184.3277,184.1452,184.3277,4950.0
2016-10-20 12:40:00,232.38,232.44,232.3,232.3,3101.0,184.3594,184.407,184.296,184.296,3101.0
2016-10-20 12:45:00,232.25,232.32,232.16,232.18,3301.0,184.2563,184.3118,184.1849,184.2008,3301.0
2016-10-20 12:50:00,232.21,232.33,232.19,232.29,4883.0,184.2246,184.3198,184.2087,184.288,4883.0
2016-10-20 12:55:00,232.18,232.18,232.03,232.13,3709.0,184.2008,184.2008,184.0818,184.1611,3709.0
2016-10-20 13:00:00,232.1,232.15,232.04,232.09,3200.0,184.1373,184.177,184.0897,184.1294,3200.0
2016-10-20 13:05:00,232.1,232.25,232.06,232.25,23401.0,184.1373,184.2563,184.1056,184.2563,23401.0
2016-10-20 13:10:00,232.28,232.33,232.23,232.25,2271.0,184.2801,184.3198,184.2404,184.2563,2271.0
2016-10-20 13:15:00,232.25,232.27,232.16,232.21,4699.0,184.2563,184.2722,184.1849,184.2246,4699.0
2016-10-20 13:20:00,232.24,232.31,232.1,232.1,2427.0,184.2484,184.3039,184.1373,184.1373,2427.0
2016-10-20 13:25:00,232.18,232.19,232.12,232.12,1633.0,184.2008,184.2087,184.1532,184.1532,1633.0
2016-10-20 13:30:00,232.17,232.37,232.17,232.26,3600.0,184.1928,184.3515,184.1928,184.2642,3600.0
2016-10-20 13:35:00,232.31,232.38,232.28,232.38,1962.0,184.3039,184.3594,184.2801,184.3594,1962.0
2016-10-20 13:40:00,232.35,232.47,232.34,232.47,2762.0,184.3356,184.4308,184.3277,184.4308,2762.0
2016-10-20 13:45:00,232.46,232.46,232.25,232.25,3501.0,184.4229,184.4229,184.2563,184.2563,3501.0
2016-10-20 13:50:00,232.26,232.26,231.93,232.1,9135.0,184.2642,184.2642,184.0024,184.1373,9135.0
2016-10-20 13:55:00,232.09,232.31,232.08,232.28,5200.0,184.1294,184.3039,184.1214,184.2801,5200.0
2016-10-20 14:00:00,232.28,232.43,232.28,232.39,5310.0,184.2801,184.3991,184.2801,184.3674,5310.0
2016-10-20 14:05:00,232.43,232.53,232.42,232.48,3718.0,184.3991,184.4784,184.3912,184.4388,3718.0
2016-10-20 14:10:00,232.44,232.48,232.37,232.46,14802.0,184.407,184.4388,184.3515,184.4229,14802.0
2016-10-20 14:15:00,232.45,232.47,232.33,232.4,2163.0,184.415,184.4308,184.3198,184.3753,2163.0
2016-10-20 14:20:00,232.41,232.44,232.31,232.33,4261.0,184.3832,184.407,184.3039,184.3198,4261.0
2016-10-20 14:25:00,232.32,232.44,232.23,232.43,1794.0,184.3118,184.407,184.2404,184.3991,1794.0
2016-10-20 14:30:00,232.43,232.46,232.27,232.29,7140.0,184.3991,184.4229,184.2722,184.288,7140.0
2016-10-20 14:35:00,232.26,232.48,232.25,232.37,6417.0,184.2642,184.4388,184.2563,184.3515,6417.0
2016-10-20 14:40:00,232.4,232.4,232.29,232.34,2349.0,184.3753,184.3753,184.288,184.3277,2349.0
2016-10-20 14:45:00,232.3,232.6,232.29,232.57,7480.0,184.296,184.534,184.288,184.5102,7480.0
2016-10-20 14:50:00,232.62,232.71,232.48,232.51,3749.0,184.5498,184.6212,184.4388,184.4626,3749.0
2016-10-20 14:55:00,232.52,232.57,232.43,232.45,3115.0,184.4705,184.5102,184.3991,184.415,3115.0
2016-10-20 15:00:00,232.46,232.47,232.36,232.44,4955.0,184.4229,184.4308,184.3436,184.407,4955.0
2016-10-20 15:05:00,232.43,232.43,232.26,232.42,3763.0,184.3991,184.3991,184.2642,184.3912,3763.0
2016-10-20 15:10:00,232.46,232.5,232.34,232.49,4123.0,184.4229,184.4546,184.3277,184.4467,4123.0
2016-10-20 15:15:00,232.45,232.5,232.37,232.45,4615.0,184.415,184.4546,184.3515,184.415,4615.0
2016-10-20 15:20:00,232.42,232.52,232.38,232.45,3787.0,184.3912,184.4705,184.3594,184.415,3787.0
2016-10-20 15:25:00,232.46,232.47,232.27,232.31,4560.0,184.4229,184.4308,184.2722,184.3039,4560.0
2016-10-20 15:30:00,232.29,232.29,232.16,232.23,7172.0,184.288,184.288,184.1849,184.2404,7172.0
2016-10-20 15:35:00,232.19,232.32,232.18,232.18,9037.0,184.2087,184.3118,184.2008,184.2008,9037.0
2016-10-20 15:40:00,232.17,232.17,231.91,231.91,12777.0,184.1928,184.1928,183.9866,183.9866,12777.0
2016-10-20 15:45:00,231.92,232.18,231.88,232.18,21568.0,183.9945,184.2008,183.9628,184.2008,21568.0
2016-10-20 15:50:00,232.23,232.29,232.15,232.18,13350.0,184.2404,184.288,184.177,184.2008,13350.0
2016-10-20 15:55:00,232.15,232.21,231.79,231.82,37085.0,184.177,184.2246,183.8914,183.9152,37085.0
2016-10-21 09:30:00,231.07,231.16,230.36,230.58,90463.0,183.3201,183.3915,182.7569,182.9314,90463.0
2016-10-21 09:35:00,230.4,230.5,229.56,229.88,22529.0,182.7886,182.8679,182.1222,182.3761,22529.0
2016-10-21 09:40:00,229.76,230.15,228.59,228.7,33510.0,182.2809,182.5903,181.3526,181.4399,33510.0
2016-10-21 09:45:00,228.7,229.5,228.5,229.38,19647.0,181.4399,182.0746,181.2812,181.9794,19647.0
2016-10-21 09:50:00,229.5,230.07,229.47,229.89,46466.0,182.0746,182.5268,182.0508,182.384,46466.0
2016-10-21 09:55:00,229.91,230.38,229.78,230.15,18846.0,182.3999,182.7727,182.2967,182.5903,18846.0
2016-10-21 10:00:00,230.14,230.4,229.98,230.4,14733.0,182.5823,182.7886,182.4554,182.7886,14733.0
2016-10-21 10:05:00,230.39,230.73,230.34,230.68,13871.0,182.7807,183.0504,182.741,183.0107,13871.0
2016-10-21 10:10:00,230.69,230.85,230.55,230.85,20325.0,183.0187,183.1456,182.9076,183.1456,20325.0
2016-10-21 10:15:00,230.83,230.84,230.38,230.64,18580.0,183.1297,183.1377,182.7727,182.979,18580.0
2016-10-21 10:20:00,230.68,230.76,230.52,230.52,10028.0,183.0107,183.0742,182.8838,182.8838,10028.0
2016-10-21 10:25:00,230.62,230.65,230.23,230.42,10689.0,182.9631,182.9869,182.6537,182.8045,10689.0
2016-10-21 10:30:00,230.48,230.66,230.41,230.41,9301.0,182.8521,182.9949,182.7965,182.7965,9301.0
2016-10-21 10:35:00,230.4,230.4,230.15,230.21,10737.0,182.7886,182.7886,182.5903,182.6379,10737.0
2016-10-21 10:40:00,230.27,230.67,230.19,230.62,14715.0,182.6855,183.0028,182.622,182.9631,14715.0
2016-10-21 10:45:00,230.63,230.63,230.18,230.18,8198.0,182.9711,182.9711,182.6141,182.6141,8198.0
2016-10-21 10:50:00,230.18,230.34,230.13,230.2,12952.0,182.6141,182.741,182.5744,182.6299,12952.0
2016-10-21 10:55:00,230.26,230.59,230.23,230.59,12001.0,182.6775,182.9393,182.6537,182.9393,12001.0
2016-10-21 11:00:00,230.53,230.53,230.32,230.36,8076.0,182.8917,182.8917,182.7251,182.7569,8076.0
2016-10-21 11:05:00,230.25,230.54,230.24,230.48,10367.0,182.6696,182.8997,182.6617,182.8521,10367.0
2016-10-21 11:10:00,230.43,230.64,230.42,230.48,8216.0,182.8124,182.979,182.8045,182.8521,8216.0
2016-10-21 11:15:00,230.48,230.62,230.27,230.62,12747.0,182.8521,182.9631,182.6855,182.9631,12747.0
2016-10-21 11:20:00,230.68,230.73,230.38,230.38,10029.0,183.0107,183.0504,182.7727,182.7727,10029.0
2016-10-21 11:25:00,230.32,230.75,230.28,230.75,7762.0,182.7251,183.0663,182.6934,183.0663,7762.0
2016-10-21 11:30:00,230.76,230.79,230.58,230.66,7647.0,183.0742,183.098,182.9314,182.9949,7647.0
2016-10-21 11:35:00,230.72,230.72,230.52,230.65,7727.0,183.0425,183.0425,182.8838,182.9869,7727.0
2016-10-21 11:40:00,230.73,230.85,230.62,230.85,6201.0,183.0504,183.1456,182.9631,183.1456,6201.0
2016-10-21 11:45:00,230.8,230.95,230.63,230.93,12232.0,183.1059,183.2249,182.9711,183.2091,12232.0
2016-10-21 11:50:00,230.94,230.98,230.78,230.89,8324.0,183.217,183.2487,183.0901,183.1773,8324.0
2016-10-21 11:55:00,230.85,230.96,230.67,230.8,11534.0,183.1456,183.2329,183.0028,183.1059,11534.0
2016-10-21 12:00:00,230.83,230.84,230.49,230.5,14052.0,183.1297,183.1377,182.86,182.8679,14052.0
2016-10-21 12:05:00,230.5,230.55,230.3,230.52,11581.0,182.8679,182.9076,182.7093,182.8838,11581.0
2016-10-21 12:10:00,230.48,230.58,230.44,230.58,11978.0,182.8521,182.9314,182.8203,182.9314,11978.0
2016-10-21 12:15:00,230.56,230.75,230.55,230.71,35801.0,182.9155,183.0663,182.9076,183.0345,35801.0
2016-10-21 12:20:00,230.78,230.81,230.61,230.63,10025.0,183.0901,183.1139,182.9552,182.9711,10025.0
2016-10-21 12:25:00,230.6,230.83,230.6,230.64,9829.0,182.9473,183.1297,182.9473,182.979,9829.0
2016-10-21 12:30:00,230.63,230.73,230.58,230.7,10955.0,182.9711,183.0504,182.9314,183.0266,10955.0
2016-10-21 12:35:00,230.73,230.79,230.5,230.5,7476.0,183.0504,183.098,182.8679,182.8679,7476.0
2016-10-21 12:40:00,230.52,230.74,230.49,230.67,11464.0,182.8838,183.0583,182.86,183.0028,11464.0
2016-10-21 12:45:00,230.65,230.66,230.54,230.59,20006.0,182.9869,182.9949,182.8997,182.9393,20006.0
2016-10-21 12:50:00,230.59,230.83,230.59,230.8,11420.0,182.9393,183.1297,182.9393,183.1059,11420.0
2016-10-21 12:55:00,230.82,230.82,230.62,230.72,11331.0,183.1218,183.1218,182.9631,183.0425,11331.0
2016-10-21 13:00:00,230.73,230.84,230.73,230.84,7871.0,183.0504,183.1377,183.0504,183.1377,7871.0
2016-10-21 13:05:00,230.84,230.84,230.64,230.72,8915.0,183.1377,183.1377,182.979,183.0425,8915.0
2016-10-21 13:10:00,230.68,230.84,230.68,230.76,4634.0,183.0107,183.1377,183.0107,183.0742,4634.0
2016-10-21 13:15:00,230.76,230.97,230.76,230.96,5868.0,183.0742,183.2408,183.0742,183.2329,5868.0
2016-10-21 13:20:00,230.96,230.96,230.8,230.91,7338.0,183.2329,183.2329,183.1059,183.1932,7338.0
2016-10-21 13:25:00,230.85,230.91,230.8,230.81,10337.0,183.1456,183.1932,183.1059,183.1139,10337.0
2016-10-21 13:30:00,230.82,230.84,230.52,230.7,15596.0,183.1218,183.1377,182.8838,183.0266,15596.0
2016-10-21 13:35:00,230.75,230.92,230.71,230.9,11604.0,183.0663,183.2011,183.0345,183.1853,11604.0
2016-10-21 13:40:00,230.91,231.0,230.85,230.99,8122.0,183.1932,183.2646,183.1456,183.2567,8122.0
2016-10-21 13:45:00,230.97,231.05,230.94,231.02,16317.0,183.2408,183.3043,183.217,183.2805,16317.0
2016-10-21 13:50:00,231.06,231.07,230.86,230.9,9567.0,183.3122,183.3201,183.1535,183.1853,9567.0
2016-10-21 13:55:00,230.89,230.98,230.72,230.96,9782.0,183.1773,183.2487,183.0425,183.2329,9782.0
2016-10-21 14:00:00,231.01,231.04,230.83,231.0,11444.0,183.2725,183.2963,183.1297,183.2646,11444.0
2016-10-21 14:05:00,231.02,231.07,230.94,231.07,12895.0,183.2805,183.3201,183.217,183.3201,12895.0
2016-10-21 14:10:00,231.06,231.13,231.01,231.01,56864.0,183.3122,183.3677,183.2725,183.2725,56864.0
2016-10-21 14:15:00,231.01,231.06,230.93,230.96,5072.0,183.2725,183.3122,183.2091,183.2329,5072.0
2016-10-21 14:20:00,230.99,231.04,230.86,231.04,8978.0,183.2567,183.2963,183.1535,183.2963,8978.0
2016-10-21 14:25:00,231.03,231.15,231.03,231.09,5871.0,183.2884,183.3836,183.2884,183.336,5871.0
2016-10-21 14:30:00,231.07,231.1,230.94,230.94,24776.0,183.3201,183.3439,183.217,183.217,24776.0
2016-10-21 14:35:00,230.99,231.06,230.95,231.0,8716.0,183.2567,183.3122,183.2249,183.2646,8716.0
2016-10-21 14:40:00,231.04,231.08,231.01,231.08,4258.0,183.2963,183.3281,183.2725,183.3281,4258.0
2016-10-21 14:45:00,231.08,231.1,230.84,230.84,5209.0,183.3281,183.3439,183.1377,183.1377,5209.0
2016-10-21 14:50:00,230.84,231.0,230.84,230.98,7909.0,183.1377,183.2646,183.1377,183.2487,7909.0
2016-10-21 14:55:00,230.97,231.0,230.93,230.93,6313.0,183.2408,183.2646,183.2091,183.2091,6313.0
2016-10-21 15:00:00,230.98,231.0,230.76,230.83,6550.0,183.2487,183.2646,183.0742,183.1297,6550.0
2016-10-21 15:05:00,230.81,230.94,230.81,230.82,9144.0,183.1139,183.217,183.1139,183.1218,9144.0
2016-10-21 15:10:00,230.82,230.91,230.78,230.91,7678.0,183.1218,183.1932,183.0901,183.1932,7678.0
2016-10-21 15:15:00,230.89,230.93,230.7,230.72,8058.0,183.1773,183.2091,183.0266,183.0425,8058.0
2016-10-21 15:20:00,230.71,230.73,230.46,230.5,21030.0,183.0345,183.0504,182.8362,182.8679,21030.0
2016-10-21 15:25:00,230.49,230.63,230.48,230.6,15835.0,182.86,182.9711,182.8521,182.9473,15835.0
2016-10-21 15:30:00,230.61,230.74,230.5,230.54,17189.0,182.9552,183.0583,182.8679,182.8997,17189.0
2016-10-21 15:35:00,230.49,230.6,230.47,230.53,18884.0,182.86,182.9473,182.8441,182.8917,18884.0
2016-10-21 15:40:00,230.52,230.63,230.46,230.59,22781.0,182.8838,182.9711,182.8362,182.9393,22781.0
2016-10-21 15:45:00,230.62,230.63,230.49,230.57,20414.0,182.9631,182.9711,182.86,182.9235,20414.0
2016-10-21 15:50:00,230.57,230.63,230.4,230.42,31615.0,182.9235,182.9711,182.7886,182.8045,31615.0
2016-10-21 15:55:00,230.41,230.55,230.2,230.53,100237.0,182.7965,182.9076,182.6299,182.8917,100237.0
2016-10-24 09:30:00,231.5,231.86,230.92,231.11,24137.0,183.6613,183.9469,183.2011,183.3519,24137.0
2016-10-24 09:35:00,231.11,232.14,230.94,232.04,11426.0,183.3519,184.169,183.217,184.0897,11426.0
2016-10-24 09:40:00,231.95,232.02,231.71,231.73,18061.0,184.0183,184.0738,183.8279,183.8438,18061.0
2016-10-24 09:45:00,231.71,231.93,231.64,231.81,14713.0,183.8279,184.0024,183.7724,183.9072,14713.0
2016-10-24 09:50:00,231.75,231.81,231.4,231.65,12014.0,183.8596,183.9072,183.5819,183.7803,12014.0
2016-10-24 09:55:00,231.66,231.87,231.62,231.79,15227.0,183.7882,183.9548,183.7565,183.8914,15227.0
2016-10-24 10:00:00,231.78,231.89,231.65,231.78,8218.0,183.8834,183.9707,183.7803,183.8834,8218.0
2016-10-24 10:05:00,231.84,231.85,231.4,231.62,7460.0,183.931,183.939,183.5819,183.7565,7460.0
2016-10-24 10:10:00,231.62,231.67,231.28,231.45,9998.0,183.7565,183.7962,183.4867,183.6216,9998.0
2016-10-24 10:15:00,231.47,231.63,231.29,231.59,20725.0,183.6375,183.7644,183.4947,183.7327,20725.0
2016-10-24 10:20:00,231.53,231.76,231.53,231.7,7779.0,183.6851,183.8676,183.6851,183.82,7779.0
2016-10-24 10:25:00,231.72,231.88,231.64,231.68,11827.0,183.8358,183.9628,183.7724,183.8041,11827.0
2016-10-24 10:30:00,231.67,231.91,231.5,231.81,33844.0,183.7962,183.9866,183.6613,183.9072,33844.0
2016-10-24 10:35:00,231.74,232.02,231.7,231.95,6143.0,183.8517,184.0738,183.82,184.0183,6143.0
2016-10-24 10:40:00,231.97,232.07,231.97,232.03,7242.0,184.0342,184.1135,184.0342,184.0818,7242.0
2016-10-24 10:45:00,232.07,232.2,231.83,231.87,40340.0,184.1135,184.2166,183.9231,183.9548,40340.0
2016-10-24 10:50:00,231.88,231.91,231.62,231.68,7110.0,183.9628,183.9866,183.7565,183.8041,7110.0
2016-10-24 10:55:00,231.69,231.93,231.65,231.69,10336.0,183.812,184.0024,183.7803,183.812,10336.0
2016-10-24 11:00:00,231.65,231.79,231.61,231.69,4230.0,183.7803,183.8914,183.7486,183.812,4230.0
2016-10-24 11:05:00,231.69,232.04,231.59,231.9,16046.0,183.812,184.0897,183.7327,183.9786,16046.0
2016-10-24 11:10:00,231.91,231.97,231.77,231.91,5207.0,183.9866,184.0342,183.8755,183.9866,5207.0
2016-10-24 11:15:00,231.85,231.93,231.77,231.89,3797.0,183.939,184.0024,183.8755,183.9707,3797.0
2016-10-24 11:20:00,231.97,231.97,231.6,231.66,7325.0,184.0342,184.0342,183.7406,183.7882,7325.0
2016-10-24 11:25:00,231.66,231.78,231.58,231.61,10598.0,183.7882,183.8834,183.7248,183.7486,10598.0
2016-10-24 11:30:00,231.59,231.8,231.55,231.79,4500.0,183.7327,183.8993,183.701,183.8914,4500.0
2016-10-24 11:35:00,231.79,231.82,231.62,231.7,5349.0,183.8914,183.9152,183.7565,183.82,5349.0
2016-10-24 11:40:00,231.7,231.91,231.7,231.71,5994.0,183.82,183.9866,183.82,183.8279,5994.0
2016-10-24 11:45:00,231.83,231.83,231.61,231.75,11831.0,183.9231,183.9231,183.7486,183.8596,11831.0
2016-10-24 11:50:00,231.8,231.93,231.72,231.88,7418.0,183.8993,184.0024,183.8358,183.9628,7418.0
2016-10-24 11:55:00,231.86,231.94,231.76,231.89,11365.0,183.9469,184.0104,183.8676,183.9707,11365.0
2016-10-24 12:00:00,231.84,231.84,231.61,231.69,6941.0,183.931,183.931,183.7486,183.812,6941.0
2016-10-24 12:05:00,231.66,231.83,231.6,231.71,6413.0,183.7882,183.9231,183.7406,183.8279,6413.0
2016-10-24 12:10:00,231.71,231.86,231.71,231.81,3200.0,183.8279,183.9469,183.8279,183.9072,3200.0
2016-10-24 12:15:00,231.86,231.92,231.77,231.81,4570.0,183.9469,183.9945,183.8755,183.9072,4570.0
2016-10-24 12:20:00,231.87,232.0,231.84,231.9,9346.0,183.9548,184.058,183.931,183.9786,9346.0
2016-10-24 12:25:00,231.9,231.99,231.88,231.89,2300.0,183.9786,184.05,183.9628,183.9707,2300.0
2016-10-24 12:30:00,231.88,231.91,231.83,231.88,2955.0,183.9628,183.9866,183.9231,183.9628,2955.0
2016-10-24 12:35:00,231.89,231.89,231.71,231.78,4463.0,183.9707,183.9707,183.8279,183.8834,4463.0
2016-10-24 12:40:00,231.81,231.91,231.79,231.79,7146.0,183.9072,183.9866,183.8914,183.8914,7146.0
2016-10-24 12:45:00,231.79,231.89,231.78,231.84,22917.0,183.8914,183.9707,183.8834,183.931,22917.0
2016-10-24 12:50:00,231.85,231.94,231.76,231.92,20541.0,183.939,184.0104,183.8676,183.9945,20541.0
2016-10-24 12:55:00,231.91,231.93,231.82,231.9,3555.0,183.9866,184.0024,183.9152,183.9786,3555.0
2016-10-24 13:00:00,231.9,231.99,231.84,231.99,11279.0,183.9786,184.05,183.931,184.05,11279.0
2016-10-24 13:05:00,232.0,232.08,231.96,232.07,15535.0,184.058,184.1214,184.0262,184.1135,15535.0
2016-10-24 13:10:00,232.02,232.1,231.92,231.93,5923.0,184.0738,184.1373,183.9945,184.0024,5923.0
2016-10-24 13:15:00,231.95,232.04,231.92,231.98,4400.0,184.0183,184.0897,183.9945,184.0421,4400.0
2016-10-24 13:20:00,231.97,232.08,231.93,232.06,7678.0,184.0342,184.1214,184.0024,184.1056,7678.0
2016-10-24 13:25:00,232.06,232.13,231.97,231.99,15805.0,184.1056,184.1611,184.0342,184.05,15805.0
2016-10-24 13:30:00,231.99,232.1,231.97,232.02,5262.0,184.05,184.1373,184.0342,184.0738,5262.0
2016-10-24 13:35:00,232.02,232.03,231.88,231.99,14579.0,184.0738,184.0818,183.9628,184.05,14579.0
2016-10-24 13:40:00,231.99,232.15,231.96,232.15,6783.0,184.05,184.177,184.0262,184.177,6783.0
2016-10-24 13:45:00,232.12,232.29,232.09,232.29,5037.0,184.1532,184.288,184.1294,184.288,5037.0
2016-10-24 13:50:00,232.33,232.49,232.22,232.22,9269.0,184.3198,184.4467,184.2325,184.2325,9269.0
2016-10-24 13:55:00,232.24,232.25,232.15,232.18,4570.0,184.2484,184.2563,184.177,184.2008,4570.0
2016-10-24 14:00:00,232.16,232.2,232.04,232.12,11257.0,184.1849,184.2166,184.0897,184.1532,11257.0
2016-10-24 14:05:00,232.08,232.12,232.03,232.06,8795.0,184.1214,184.1532,184.0818,184.1056,8795.0
2016-10-24 14:10:00,232.06,232.15,232.0,232.0,14034.0,184.1056,184.177,184.058,184.058,14034.0
2016-10-24 14:15:00,231.99,232.03,231.89,232.01,15693.0,184.05,184.0818,183.9707,184.0659,15693.0
2016-10-24 14:20:00,232.03,232.22,232.01,232.07,6715.0,184.0818,184.2325,184.0659,184.1135,6715.0
2016-10-24 14:25:00,232.06,232.21,232.06,232.21,6000.0,184.1056,184.2246,184.1056,184.2246,6000.0
2016-10-24 14:30:00,232.19,232.24,231.99,232.08,5500.0,184.2087,184.2484,184.05,184.1214,5500.0
2016-10-24 14:35:00,232.07,232.14,232.05,232.05,4258.0,184.1135,184.169,184.0976,184.0976,4258.0
2016-10-24 14:40:00,232.01,232.09,231.93,231.99,6951.0,184.0659,184.1294,184.0024,184.05,6951.0
2016-10-24 14:45:00,231.99,232.06,231.96,231.96,7803.0,184.05,184.1056,184.0262,184.0262,7803.0
2016-10-24 14:50:00,231.94,232.06,231.92,232.01,6997.0,184.0104,184.1056,183.9945,184.0659,6997.0
2016-10-24 14:55:00,231.97,232.03,231.97,231.98,8051.0,184.0342,184.0818,184.0342,184.0421,8051.0
2016-10-24 15:00:00,232.0,232.06,231.95,231.99,14140.0,184.058,184.1056,184.0183,184.05,14140.0
2016-10-24 15:05:00,231.99,232.0,231.9,231.96,10793.0,184.05,184.058,183.9786,184.0262,10793.0
2016-10-24 15:10:00,231.96,232.05,231.96,232.0,12892.0,184.0262,184.0976,184.0262,184.058,12892.0
2016-10-24 15:15:00,232.03,232.03,231.94,231.99,8092.0,184.0818,184.0818,184.0104,184.05,8092.0
2016-10-24 15:20:00,232.0,232.04,231.92,232.0,10740.0,184.058,184.0897,183.9945,184.058,10740.0
2016-10-24 15:25:00,232.01,232.09,231.97,232.03,17314.0,184.0659,184.1294,184.0342,184.0818,17314.0
2016-10-24 15:30:00,232.01,232.08,231.95,232.03,17279.0,184.0659,184.1214,184.0183,184.0818,17279.0
2016-10-24 15:35:00,232.03,232.15,232.0,232.14,16448.0,184.0818,184.177,184.058,184.169,16448.0
2016-10-24 15:40:00,232.15,232.26,231.98,232.02,16183.0,184.177,184.2642,184.0421,184.0738,16183.0
2016-10-24 15:45:00,232.02,232.07,231.96,232.0,62569.0,184.0738,184.1135,184.0262,184.058,62569.0
2016-10-24 15:50:00,232.0,232.07,231.97,232.01,32129.0,184.058,184.1135,184.0342,184.0659,32129.0
2016-10-24 15:55:00,232.0,232.27,231.97,232.17,91318.0,184.058,184.2722,184.0342,184.1928,91318.0
2016-10-25 09:30:00,241.08,242.6,238.76,239.16,21069.0,191.2616,192.4675,189.421,189.7384,21069.0
2016-10-25 09:35:00,239.11,243.54,238.64,240.14,238265.0,189.6987,193.2133,189.3258,190.5159,238265.0
2016-10-25 09:40:00,240.16,241.8,239.25,241.19,75531.0,190.5317,191.8328,189.8098,191.3489,75531.0
2016-10-25 09:45:00,241.0,243.0,240.57,242.88,67570.0,191.1981,192.7848,190.857,192.6896,67570.0
2016-10-25 09:50:00,242.97,244.26,241.9,243.92,79639.0,192.761,193.7845,191.9122,193.5147,79639.0
2016-10-25 09:55:00,243.82,245.8,243.15,245.41,88879.0,193.4354,195.0062,192.9039,194.6968,88879.0
2016-10-25 10:00:00,245.31,245.52,244.17,244.35,43335.0,194.6175,194.7841,193.7131,193.8559,43335.0
2016-10-25 10:05:00,244.38,244.8,243.48,243.88,26968.0,193.8797,194.2129,193.1657,193.483,26968.0
2016-10-25 10:10:00,243.76,243.87,243.16,243.17,24776.0,193.3878,193.4751,192.9118,192.9197,24776.0
2016-10-25 10:15:00,243.18,243.9,243.18,243.68,32923.0,192.9277,193.4989,192.9277,193.3243,32923.0
2016-10-25 10:20:00,243.67,243.9,242.87,243.6,26281.0,193.3164,193.4989,192.6817,193.2609,26281.0
2016-10-25 10:25:00,243.59,244.41,243.36,244.01,27118.0,193.2529,193.9035,193.0705,193.5861,27118.0
2016-10-25 10:30:00,244.07,244.65,243.82,244.31,25555.0,193.6337,194.0939,193.4354,193.8241,25555.0
2016-10-25 10:35:00,244.33,244.89,244.03,244.65,41729.0,193.84,194.2843,193.602,194.0939,41729.0
2016-10-25 10:40:00,244.59,245.3,244.49,244.98,40161.0,194.0463,194.6096,193.9669,194.3557,40161.0
2016-10-25 10:45:00,245.05,245.37,244.68,245.12,16879.0,194.4112,194.6651,194.1177,194.4668,16879.0
2016-10-25 10:50:00,245.12,245.17,244.76,245.0,15675.0,194.4668,194.5064,194.1811,194.3716,15675.0
2016-10-25 10:55:00,244.96,245.37,244.69,244.72,23152.0,194.3398,194.6651,194.1256,194.1494,23152.0
2016-10-25 11:00:00,244.66,245.32,244.54,244.84,44677.0,194.1018,194.6254,194.0066,194.2446,44677.0
2016-10-25 11:05:00,244.82,245.38,244.78,245.26,23556.0,194.2288,194.673,194.197,194.5778,23556.0
2016-10-25 11:10:00,245.21,245.32,244.62,244.99,9213.0,194.5382,194.6254,194.0701,194.3636,9213.0
2016-10-25 11:15:00,244.89,245.18,244.85,244.98,13023.0,194.2843,194.5144,194.2526,194.3557,13023.0
2016-10-25 11:20:00,245.1,245.66,244.97,245.56,24043.0,194.4509,194.8952,194.3478,194.8158,24043.0
2016-10-25 11:25:00,245.66,246.4,245.61,245.81,38245.0,194.8952,195.4822,194.8555,195.0142,38245.0
2016-10-25 11:30:00,245.75,246.29,245.5,245.93,17561.0,194.9666,195.395,194.7682,195.1094,17561.0
2016-10-25 11:35:00,245.88,246.11,245.7,246.04,12734.0,195.0697,195.2522,194.9269,195.1966,12734.0
2016-10-25 11:40:00,246.07,246.37,245.86,246.05,26855.0,195.2204,195.4584,195.0538,195.2046,26855.0
2016-10-25 11:45:00,246.07,246.86,245.95,246.74,34905.0,195.2204,195.8472,195.1252,195.752,34905.0
2016-10-25 11:50:00,246.8,247.9,246.74,247.51,62032.0,195.7996,196.6723,195.752,196.3629,62032.0
2016-10-25 11:55:00,247.45,247.99,246.88,247.69,44418.0,196.3153,196.7437,195.8631,196.5057,44418.0
2016-10-25 12:00:00,247.78,247.81,246.69,246.69,18339.0,196.5771,196.6009,195.7123,195.7123,18339.0
2016-10-25 12:05:00,246.62,246.74,246.12,246.74,18843.0,195.6568,195.752,195.2601,195.752,18843.0
2016-10-25 12:10:00,246.63,246.94,246.22,246.94,13044.0,195.6647,195.9107,195.3394,195.9107,13044.0
2016-10-25 12:15:00,246.95,247.66,246.9,247.34,21399.0,195.9186,196.4819,195.8789,196.228,21399.0
2016-10-25 12:20:00,247.25,247.73,247.25,247.52,21280.0,196.1566,196.5374,196.1566,196.3708,21280.0
2016-10-25 12:25:00,247.46,247.49,247.05,247.26,10443.0,196.3232,196.347,195.9979,196.1645,10443.0
2016-10-25 12:30:00,247.25,247.43,246.77,247.0,13721.0,196.1566,196.2994,195.7758,195.9583,13721.0
2016-10-25 12:35:00,246.92,247.23,246.6,247.19,12025.0,195.8948,196.1407,195.6409,196.109,12025.0
2016-10-25 12:40:00,247.15,247.37,246.96,247.22,18766.0,196.0773,196.2518,195.9265,196.1328,18766.0
2016-10-25 12:45:00,247.24,247.37,247.13,247.32,9270.0,196.1487,196.2518,196.0614,196.2121,9270.0
2016-10-25 12:50:00,247.26,247.27,246.88,247.09,17322.0,196.1645,196.1725,195.8631,196.0297,17322.0
2016-10-25 12:55:00,247.09,247.35,246.99,247.25,12134.0,196.0297,196.2359,195.9503,196.1566,12134.0
2016-10-25 13:00:00,247.19,247.19,246.47,246.61,10953.0,196.109,196.109,195.5378,195.6489,10953.0
2016-10-25 13:05:00,246.5,246.98,246.44,246.82,12356.0,195.5616,195.9424,195.514,195.8155,12356.0
2016-10-25 13:10:00,246.83,247.15,246.69,247.14,12466.0,195.8234,196.0773,195.7123,196.0693,12466.0
2016-10-25 13:15:00,247.06,247.46,246.95,247.4,15923.0,196.0059,196.3232,195.9186,196.2756,15923.0
2016-10-25 13:20:00,247.37,248.0,247.36,247.98,32096.0,196.2518,196.7516,196.2439,196.7357,32096.0
2016-10-25 13:25:00,247.92,248.29,247.86,248.29,21007.0,196.6881,196.9817,196.6405,196.9817,21007.0
2016-10-25 13:30:00,248.3,248.4,248.09,248.33,31969.0,196.9896,197.069,196.823,197.0134,31969.0
2016-10-25 13:35:00,248.37,248.6,248.14,248.6,27832.0,197.0452,197.2276,196.8627,197.2276,27832.0
2016-10-25 13:40:00,248.56,248.66,248.34,248.65,22079.0,197.1959,197.2752,197.0214,197.2673,22079.0
2016-10-25 13:45:00,248.58,248.58,248.08,248.31,12253.0,197.2118,197.2118,196.8151,196.9976,12253.0
2016-10-25 13:50:00,248.32,248.38,247.92,247.93,8229.0,197.0055,197.0531,196.6881,196.6961,8229.0
2016-10-25 13:55:00,247.94,248.2,247.74,247.92,15219.0,196.704,196.9103,196.5453,196.6881,15219.0
2016-10-25 14:00:00,247.99,248.57,247.98,248.19,17277.0,196.7437,197.2038,196.7357,196.9024,17277.0
2016-10-25 14:05:00,248.19,248.6,247.99,248.51,15489.0,196.9024,197.2276,196.7437,197.1562,15489.0
2016-10-25 14:10:00,248.54,248.82,248.43,248.82,12716.0,197.18,197.4022,197.0928,197.4022,12716.0
2016-10-25 14:15:00,248.69,249.4,248.69,249.4,26806.0,197.299,197.8623,197.299,197.8623,26806.0
2016-10-25 14:20:00,249.38,249.45,249.15,249.26,20292.0,197.8464,197.902,197.664,197.7512,20292.0
2016-10-25 14:25:00,249.17,249.4,249.13,249.13,19005.0,197.6798,197.8623,197.6481,197.6481,19005.0
2016-10-25 14:30:00,249.13,249.33,248.83,249.09,25278.0,197.6481,197.8068,197.4101,197.6164,25278.0
2016-10-25 14:35:00,249.1,249.1,248.76,249.0,9271.0,197.6243,197.6243,197.3546,197.545,9271.0
2016-10-25 14:40:00,248.92,249.09,248.55,248.95,39597.0,197.4815,197.6164,197.188,197.5053,39597.0
2016-10-25 14:45:00,249.0,249.38,248.94,249.11,13693.0,197.545,197.8464,197.4974,197.6322,13693.0
2016-10-25 14:50:00,249.03,249.1,248.42,248.5,13046.0,197.5688,197.6243,197.0848,197.1483,13046.0
2016-10-25 14:55:00,248.45,248.81,248.35,248.46,17327.0,197.1086,197.3942,197.0293,197.1166,17327.0
2016-10-25 15:00:00,248.53,249.3,248.47,249.25,16847.0,197.1721,197.783,197.1245,197.7433,16847.0
2016-10-25 15:05:00,249.31,249.36,249.05,249.24,17443.0,197.7909,197.8306,197.5846,197.7354,17443.0
2016-10-25 15:10:00,249.18,249.23,248.86,248.95,19044.0,197.6878,197.7274,197.4339,197.5053,19044.0
2016-10-25 15:15:00,249.0,249.25,248.91,248.91,19485.0,197.545,197.7433,197.4736,197.4736,19485.0
2016-10-25 15:20:00,248.97,249.43,248.96,249.34,23556.0,197.5212,197.8861,197.5132,197.8147,23556.0
2016-10-25 15:25:00,249.43,249.79,249.32,249.68,34922.0,197.8861,198.1717,197.7988,198.0844,34922.0
2016-10-25 15:30:00,249.7,249.75,249.43,249.7,43879.0,198.1003,198.14,197.8861,198.1003,43879.0
2016-10-25 15:35:00,249.66,249.73,249.02,249.15,42186.0,198.0686,198.1241,197.5608,197.664,42186.0
2016-10-25 15:40:00,249.16,249.26,248.87,248.89,38232.0,197.6719,197.7512,197.4418,197.4577,38232.0
2016-10-25 15:45:00,248.88,249.52,248.62,249.48,89175.0,197.4498,197.9575,197.2435,197.9258,89175.0
2016-10-25 15:50:00,249.48,249.66,249.43,249.65,79725.0,197.9258,198.0686,197.8861,198.0606,79725.0
2016-10-25 15:55:00,249.6,249.61,249.1,249.41,116219.0,198.021,198.0289,197.6243,197.8702,116219.0
2016-10-26 09:30:00,248.6,248.9,247.49,248.63,66623.0,197.2276,197.4656,196.347,197.2514,66623.0
2016-10-26 09:35:00,248.63,248.71,247.5,247.57,43028.0,197.2514,197.3149,196.3549,196.4105,43028.0
2016-10-26 09:40:00,247.6,248.29,247.57,248.08,25440.0,196.4343,196.9817,196.4105,196.8151,25440.0
2016-10-26 09:45:00,248.31,248.81,248.1,248.72,31831.0,196.9976,197.3942,196.8309,197.3228,31831.0
2016-10-26 09:50:00,248.72,249.37,248.58,249.09,38855.0,197.3228,197.8385,197.2118,197.6164,38855.0
2016-10-26 09:55:00,249.12,250.37,249.01,250.22,56606.0,197.6402,198.6319,197.5529,198.5129,56606.0
2016-10-26 10:00:00,250.16,250.43,249.82,250.01,26235.0,198.4653,198.6795,198.1955,198.3463,26235.0
2016-10-26 10:05:00,250.09,250.09,249.43,249.51,18621.0,198.4097,198.4097,197.8861,197.9496,18621.0
2016-10-26 10:10:00,249.52,249.69,249.38,249.51,16124.0,197.9575,198.0924,197.8464,197.9496,16124.0
2016-10-26 10:15:00,249.55,249.56,249.26,249.42,20521.0,197.9813,197.9892,197.7512,197.8782,20521.0
2016-10-26 10:20:00,249.46,249.93,249.46,249.89,17522.0,197.9099,198.2828,197.9099,198.2511,17522.0
2016-10-26 10:25:00,249.94,250.2,249.92,249.98,16303.0,198.2907,198.497,198.2749,198.3225,16303.0
2016-10-26 10:30:00,249.96,250.02,249.34,249.76,31206.0,198.3066,198.3542,197.8147,198.1479,31206.0
2016-10-26 10:35:00,249.82,249.98,249.62,249.86,17130.0,198.1955,198.3225,198.0368,198.2273,17130.0
2016-10-26 10:40:00,249.89,250.01,249.43,249.92,25517.0,198.2511,198.3463,197.8861,198.2749,25517.0
2016-10-26 10:45:00,249.99,250.1,249.67,249.94,11777.0,198.3304,198.4177,198.0765,198.2907,11777.0
2016-10-26 10:50:00,249.85,249.86,249.39,249.64,11582.0,198.2193,198.2273,197.8544,198.0527,11582.0
2016-10-26 10:55:00,249.61,250.19,249.6,250.18,21052.0,198.0289,198.4891,198.021,198.4811,21052.0
2016-10-26 11:00:00,250.23,250.23,250.01,250.02,10870.0,198.5208,198.5208,198.3463,198.3542,10870.0
2016-10-26 11:05:00,250.11,250.74,250.05,250.06,25125.0,198.4256,198.9254,198.378,198.3859,25125.0
2016-10-26 11:10:00,250.02,250.77,250.0,250.66,26453.0,198.3542,198.9492,198.3383,198.8619,26453.0
2016-10-26 11:15:00,250.68,251.28,250.68,251.1,18565.0,198.8778,199.3538,198.8778,199.211,18565.0
2016-10-26 11:20:00,251.06,251.2,250.86,250.97,19120.0,199.1793,199.2903,199.0206,199.1079,19120.0
2016-10-26 11:25:00,251.06,251.24,250.92,251.09,14228.0,199.1793,199.3221,199.0682,199.2031,14228.0
2016-10-26 11:30:00,251.07,251.92,251.04,251.86,33617.0,199.1872,199.8616,199.1634,199.814,33617.0
2016-10-26 11:35:00,251.84,252.0,251.51,251.87,25967.0,199.7981,199.925,199.5363,199.8219,25967.0
2016-10-26 11:40:00,251.77,251.86,251.32,251.33,10570.0,199.7426,199.814,199.3855,199.3935,10570.0
2016-10-26 11:45:00,251.33,251.63,251.33,251.51,11675.0,199.3935,199.6315,199.3935,199.5363,11675.0
2016-10-26 11:50:00,251.52,251.7,251.45,251.46,9123.0,199.5442,199.687,199.4887,199.4966,9123.0
2016-10-26 11:55:00,251.46,251.57,251.21,251.31,14474.0,199.4966,199.5839,199.2983,199.3776,14474.0
2016-10-26 12:00:00,251.41,251.42,251.02,251.27,12369.0,199.4569,199.4649,199.1475,199.3459,12369.0
2016-10-26 12:05:00,251.22,251.31,250.98,250.98,8674.0,199.3062,199.3776,199.1158,199.1158,8674.0
2016-10-26 12:10:00,251.04,251.13,250.83,250.92,13273.0,199.1634,199.2348,198.9968,199.0682,13273.0
2016-10-26 12:15:00,250.9,250.94,250.33,250.54,15487.0,199.0523,199.0841,198.6001,198.7667,15487.0
2016-10-26 12:20:00,250.56,250.88,250.25,250.38,13235.0,198.7826,199.0365,198.5367,198.6398,13235.0
2016-10-26 12:25:00,250.36,250.56,250.0,250.0,39195.0,198.6239,198.7826,198.3383,198.3383,39195.0
2016-10-26 12:30:00,250.06,250.17,249.88,249.9,17096.0,198.3859,198.4732,198.2431,198.259,17096.0
2016-10-26 12:35:00,249.94,250.1,249.84,250.07,12311.0,198.2907,198.4177,198.2114,198.3939,12311.0
2016-10-26 12:40:00,250.11,250.33,250.0,250.33,10276.0,198.4256,198.6001,198.3383,198.6001,10276.0
2016-10-26 12:45:00,250.38,250.52,250.31,250.47,8500.0,198.6398,198.7509,198.5843,198.7112,8500.0
2016-10-26 12:50:00,250.52,250.58,250.23,250.27,4725.0,198.7509,198.7985,198.5208,198.5525,4725.0
2016-10-26 12:55:00,250.3,250.35,250.17,250.31,10630.0,198.5763,198.616,198.4732,198.5843,10630.0
2016-10-26 13:00:00,250.33,250.42,250.31,250.35,7491.0,198.6001,198.6715,198.5843,198.616,7491.0
2016-10-26 13:05:00,250.36,250.37,250.04,250.04,7041.0,198.6239,198.6319,198.3701,198.3701,7041.0
2016-10-26 13:10:00,249.95,250.12,249.83,249.83,8781.0,198.2987,198.4335,198.2035,198.2035,8781.0
2016-10-26 13:15:00,249.71,249.77,249.61,249.72,5625.0,198.1082,198.1558,198.0289,198.1162,5625.0
2016-10-26 13:20:00,249.74,249.79,249.65,249.76,7309.0,198.132,198.1717,198.0606,198.1479,7309.0
2016-10-26 13:25:00,249.81,249.9,249.49,249.61,12535.0,198.1876,198.259,197.9337,198.0289,12535.0
2016-10-26 13:30:00,249.66,249.92,249.51,249.92,8700.0,198.0686,198.2749,197.9496,198.2749,8700.0
2016-10-26 13:35:00,249.95,250.05,249.73,250.05,19031.0,198.2987,198.378,198.1241,198.378,19031.0
2016-10-26 13:40:00,249.96,249.98,249.64,249.74,14547.0,198.3066,198.3225,198.0527,198.132,14547.0
2016-10-26 13:45:00,249.78,249.78,249.51,249.52,7095.0,198.1638,198.1638,197.9496,197.9575,7095.0
2016-10-26 13:50:00,249.52,249.7,249.49,249.62,13347.0,197.9575,198.1003,197.9337,198.0368,13347.0
2016-10-26 13:55:00,249.59,249.74,249.58,249.59,7844.0,198.013,198.132,198.0051,198.013,7844.0
2016-10-26 14:00:00,249.65,249.75,249.36,249.36,7895.0,198.0606,198.14,197.8306,197.8306,7895.0
2016-10-26 14:05:00,249.36,249.41,248.93,248.93,17170.0,197.8306,197.8702,197.4894,197.4894,17170.0
2016-10-26 14:10:00,249.0,249.28,248.86,249.28,14734.0,197.545,197.7671,197.4339,197.7671,14734.0
2016-10-26 14:15:00,249.38,249.41,249.08,249.18,15120.0,197.8464,197.8702,197.6084,197.6878,15120.0
2016-10-26 14:20:00,249.17,249.27,248.86,248.86,7887.0,197.6798,197.7592,197.4339,197.4339,7887.0
2016-10-26 14:25:00,248.89,249.33,248.87,249.29,11749.0,197.4577,197.8068,197.4418,197.775,11749.0
2016-10-26 14:30:00,249.33,249.33,249.17,249.26,8049.0,197.8068,197.8068,197.6798,197.7512,8049.0
2016-10-26 14:35:00,249.28,249.48,249.2,249.36,10361.0,197.7671,197.9258,197.7036,197.8306,10361.0
2016-10-26 14:40:00,249.39,249.86,249.38,249.59,13135.0,197.8544,198.2273,197.8464,198.013,13135.0
2016-10-26 14:45:00,249.61,249.7,249.49,249.56,10512.0,198.0289,198.1003,197.9337,197.9892,10512.0
2016-10-26 14:50:00,249.55,249.66,249.44,249.66,11490.0,197.9813,198.0686,197.894,198.0686,11490.0
2016-10-26 14:55:00,249.68,249.95,249.65,249.78,15939.0,198.0844,198.2987,198.0606,198.1638,15939.0
2016-10-26 15:00:00,249.77,249.79,249.56,249.6,25635.0,198.1558,198.1717,197.9892,198.021,25635.0
2016-10-26 15:05:00,249.61,250.45,249.61,250.34,39454.0,198.0289,198.6953,198.0289,198.6081,39454.0
2016-10-26 15:10:00,250.35,250.39,249.84,249.89,8300.0,198.616,198.6477,198.2114,198.2511,8300.0
2016-10-26 15:15:00,249.89,250.02,249.88,249.95,11644.0,198.2511,198.3542,198.2431,198.2987,11644.0
2016-10-26 15:20:00,249.96,250.3,249.9,250.3,21209.0,198.3066,198.5763,198.259,198.5763,21209.0
2016-10-26 15:25:00,250.28,250.46,250.09,250.09,14142.0,198.5605,198.7033,198.4097,198.4097,14142.0
2016-10-26 15:30:00,250.11,250.4,250.09,250.3,36217.0,198.4256,198.6557,198.4097,198.5763,36217.0
2016-10-26 15:35:00,250.31,250.44,250.3,250.38,40460.0,198.5843,198.6874,198.5763,198.6398,40460.0
2016-10-26 15:40:00,250.36,250.36,250.21,250.23,31421.0,198.6239,198.6239,198.5049,198.5208,31421.0
2016-10-26 15:45:00,250.21,250.56,250.17,250.46,65282.0,198.5049,198.7826,198.4732,198.7033,65282.0
2016-10-26 15:50:00,250.45,250.61,250.06,250.2,73971.0,198.6953,198.8223,198.3859,198.497,73971.0
2016-10-26 15:55:00,250.2,250.67,250.1,250.1,114164.0,198.497,198.8699,198.4177,198.4177,114164.0
2016-10-27 09:30:00,250.28,250.3,249.29,250.14,32069.0,198.5605,198.5763,197.775,198.4494,32069.0
2016-10-27 09:35:00,250.12,250.12,248.88,249.05,13259.0,198.4335,198.4335,197.4498,197.5846,13259.0
2016-10-27 09:40:00,249.17,250.15,249.1,250.15,34085.0,197.6798,198.4573,197.6243,198.4573,34085.0
2016-10-27 09:45:00,250.16,251.24,249.79,250.65,42222.0,198.4653,199.3221,198.1717,198.854,42222.0
2016-10-27 09:50:00,250.66,250.93,250.21,250.79,12967.0,198.8619,199.0761,198.5049,198.9651,12967.0
2016-10-27 09:55:00,250.77,250.82,249.69,249.74,17038.0,198.9492,198.9889,198.0924,198.132,17038.0
2016-10-27 10:00:00,249.73,250.42,249.72,250.06,16018.0,198.1241,198.6715,198.1162,198.3859,16018.0
2016-10-27 10:05:00,250.12,250.3,250.0,250.03,13186.0,198.4335,198.5763,198.3383,198.3621,13186.0
2016-10-27 10:10:00,250.09,250.38,249.9,250.34,21217.0,198.4097,198.6398,198.259,198.6081,21217.0
2016-10-27 10:15:00,250.19,250.23,249.9,249.95,18855.0,198.4891,198.5208,198.259,198.2987,18855.0
2016-10-27 10:20:00,250.02,250.03,249.43,249.72,11329.0,198.3542,198.3621,197.8861,198.1162,11329.0
2016-10-27 10:25:00,249.68,249.98,249.51,249.95,10781.0,198.0844,198.3225,197.9496,198.2987,10781.0
2016-10-27 10:30:00,249.95,250.48,249.95,250.46,18988.0,198.2987,198.7191,198.2987,198.7033,18988.0
2016-10-27 10:35:00,250.47,250.94,250.46,250.85,23499.0,198.7112,199.0841,198.7033,199.0127,23499.0
2016-10-27 10:40:00,250.83,250.93,250.58,250.65,29474.0,198.9968,199.0761,198.7985,198.854,29474.0
2016-10-27 10:45:00,250.66,251.14,250.61,251.14,15347.0,198.8619,199.2427,198.8223,199.2427,15347.0
2016-10-27 10:50:00,251.04,251.09,250.42,250.42,10807.0,199.1634,199.2031,198.6715,198.6715,10807.0
2016-10-27 10:55:00,250.29,250.42,250.02,250.33,12052.0,198.5684,198.6715,198.3542,198.6001,12052.0
2016-10-27 11:00:00,250.3,250.3,249.86,250.09,11691.0,198.5763,198.5763,198.2273,198.4097,11691.0
2016-10-27 11:05:00,250.14,250.39,249.9,250.33,9678.0,198.4494,198.6477,198.259,198.6001,9678.0
2016-10-27 11:10:00,250.31,250.7,250.31,250.46,6959.0,198.5843,198.8937,198.5843,198.7033,6959.0
2016-10-27 11:15:00,250.4,250.58,250.19,250.53,6495.0,198.6557,198.7985,198.4891,198.7588,6495.0
2016-10-27 11:20:00,250.67,250.67,250.28,250.43,6616.0,198.8699,198.8699,198.5605,198.6795,6616.0
2016-10-27 11:25:00,250.46,250.5,250.15,250.43,10449.0,198.7033,198.735,198.4573,198.6795,10449.0
2016-10-27 11:30:00,250.55,250.67,250.24,250.42,9730.0,198.7747,198.8699,198.5287,198.6715,9730.0
2016-10-27 11:35:00,250.53,250.72,250.42,250.42,10321.0,198.7588,198.9095,198.6715,198.6715,10321.0
2016-10-27 11:40:00,250.45,250.47,249.86,249.92,6359.0,198.6953,198.7112,198.2273,198.2749,6359.0
2016-10-27 11:45:00,250.01,250.47,250.01,250.19,7404.0,198.3463,198.7112,198.3463,198.4891,7404.0
2016-10-27 11:50:00,250.28,250.29,249.9,249.9,6091.0,198.5605,198.5684,198.259,198.259,6091.0
2016-10-27 11:55:00,249.9,250.39,249.87,250.1,6873.0,198.259,198.6477,198.2352,198.4177,6873.0
2016-10-27 12:00:00,250.2,250.21,249.77,249.78,4046.0,198.497,198.5049,198.1558,198.1638,4046.0
2016-10-27 12:05:00,249.83,250.03,249.59,249.59,12195.0,198.2035,198.3621,198.013,198.013,12195.0
2016-10-27 12:10:00,249.66,249.76,249.47,249.47,6910.0,198.0686,198.1479,197.9178,197.9178,6910.0
2016-10-27 12:15:00,249.55,249.63,249.22,249.22,8746.0,197.9813,198.0448,197.7195,197.7195,8746.0
2016-10-27 12:20:00,249.2,249.4,249.12,249.4,3615.0,197.7036,197.8623,197.6402,197.8623,3615.0
2016-10-27 12:25:00,249.4,249.45,249.2,249.26,7082.0,197.8623,197.902,197.7036,197.7512,7082.0
2016-10-27 12:30:00,249.23,249.38,249.07,249.13,8261.0,197.7274,197.8464,197.6005,197.6481,8261.0
2016-10-27 12:35:00,249.18,249.27,248.95,249.04,4414.0,197.6878,197.7592,197.5053,197.5767,4414.0
2016-10-27 12:40:00,249.03,249.03,248.84,248.91,5052.0,197.5688,197.5688,197.418,197.4736,5052.0
2016-10-27 12:45:00,248.87,248.91,248.79,248.87,3401.0,197.4418,197.4736,197.3784,197.4418,3401.0
2016-10-27 12:50:00,248.86,249.24,248.86,249.18,3972.0,197.4339,197.7354,197.4339,197.6878,3972.0
2016-10-27 12:55:00,249.15,249.3,249.11,249.11,4808.0,197.664,197.783,197.6322,197.6322,4808.0
2016-10-27 13:00:00,249.07,249.25,249.04,249.17,1900.0,197.6005,197.7433,197.5767,197.6798,1900.0
2016-10-27 13:05:00,249.25,249.82,248.99,249.04,18536.0,197.7433,198.1955,197.537,197.5767,18536.0
2016-10-27 13:10:00,249.06,249.13,248.88,248.88,7848.0,197.5926,197.6481,197.4498,197.4498,7848.0
2016-10-27 13:15:00,248.96,249.27,248.91,249.27,4030.0,197.5132,197.7592,197.4736,197.7592,4030.0
2016-10-27 13:20:00,249.21,249.21,248.92,249.01,9243.0,197.7116,197.7116,197.4815,197.5529,9243.0
2016-10-27 13:25:00,248.95,249.19,248.85,249.09,4876.0,197.5053,197.6957,197.426,197.6164,4876.0
2016-10-27 13:30:00,249.16,249.21,249.02,249.19,6964.0,197.6719,197.7116,197.5608,197.6957,6964.0
2016-10-27 13:35:00,249.21,249.75,249.21,249.75,5650.0,197.7116,198.14,197.7116,198.14,5650.0
2016-10-27 13:40:00,249.7,249.71,249.36,249.45,7711.0,198.1003,198.1082,197.8306,197.902,7711.0
2016-10-27 13:45:00,249.5,249.71,249.41,249.5,1937.0,197.9416,198.1082,197.8702,197.9416,1937.0
2016-10-27 13:50:00,249.48,249.55,249.37,249.55,3500.0,197.9258,197.9813,197.8385,197.9813,3500.0
2016-10-27 13:55:00,249.54,249.58,249.25,249.3,4751.0,197.9734,198.0051,197.7433,197.783,4751.0
2016-10-27 14:00:00,249.32,249.6,249.32,249.44,6732.0,197.7988,198.021,197.7988,197.894,6732.0
2016-10-27 14:05:00,249.38,249.38,249.18,249.29,4804.0,197.8464,197.8464,197.6878,197.775,4804.0
2016-10-27 14:10:00,249.27,249.58,249.03,249.57,4242.0,197.7592,198.0051,197.5688,197.9972,4242.0
2016-10-27 14:15:00,249.51,249.51,249.19,249.19,7571.0,197.9496,197.9496,197.6957,197.6957,7571.0
2016-10-27 14:20:00,249.28,249.38,249.07,249.22,5099.0,197.7671,197.8464,197.6005,197.7195,5099.0
2016-10-27 14:25:00,249.22,249.25,249.0,249.18,6952.0,197.7195,197.7433,197.545,197.6878,6952.0
2016-10-27 14:30:00,249.27,249.34,248.83,248.83,5743.0,197.7592,197.8147,197.4101,197.4101,5743.0
2016-10-27 14:35:00,248.88,249.05,248.73,248.86,6228.0,197.4498,197.5846,197.3308,197.4339,6228.0
2016-10-27 14:40:00,248.82,248.88,248.7,248.88,3901.0,197.4022,197.4498,197.307,197.4498,3901.0
2016-10-27 14:45:00,248.94,249.0,248.68,248.78,10540.0,197.4974,197.545,197.2911,197.3704,10540.0
2016-10-27 14:50:00,248.84,248.84,248.56,248.64,9217.0,197.418,197.418,197.1959,197.2594,9217.0
2016-10-27 14:55:00,248.59,248.65,248.43,248.43,3890.0,197.2197,197.2673,197.0928,197.0928,3890.0
2016-10-27 15:00:00,248.48,248.69,248.39,248.4,9643.0,197.1324,197.299,197.061,197.069,9643.0
2016-10-27 15:05:00,248.32,248.52,248.32,248.37,5215.0,197.0055,197.1642,197.0055,197.0452,5215.0
2016-10-27 15:10:00,248.37,248.48,248.09,248.19,6534.0,197.0452,197.1324,196.823,196.9024,6534.0
2016-10-27 15:15:00,248.14,248.2,248.07,248.07,7613.0,196.8627,196.9103,196.8071,196.8071,7613.0
2016-10-27 15:20:00,248.05,248.23,248.05,248.08,10484.0,196.7913,196.9341,196.7913,196.8151,10484.0
2016-10-27 15:25:00,248.1,248.28,248.06,248.27,6866.0,196.8309,196.9738,196.7992,196.9658,6866.0
2016-10-27 15:30:00,248.25,248.49,248.23,248.43,27342.0,196.95,197.1404,196.9341,197.0928,27342.0
2016-10-27 15:35:00,248.42,248.59,248.32,248.36,12332.0,197.0848,197.2197,197.0055,197.0372,12332.0
2016-10-27 15:40:00,248.36,248.56,248.29,248.29,18270.0,197.0372,197.1959,196.9817,196.9817,18270.0
2016-10-27 15:45:00,248.22,248.51,248.22,248.43,19572.0,196.9262,197.1562,196.9262,197.0928,19572.0
2016-10-27 15:50:00,248.43,248.57,248.34,248.51,39234.0,197.0928,197.2038,197.0214,197.1562,39234.0
2016-10-27 15:55:00,248.49,248.86,248.48,248.69,63029.0,197.1404,197.4339,197.1324,197.299,63029.0
2016-10-28 09:30:00,248.72,248.72,248.06,248.07,22452.0,197.3228,197.3228,196.7992,196.8071,22452.0
2016-10-28 09:35:00,248.36,248.92,248.35,248.75,7308.0,197.0372,197.4815,197.0293,197.3466,7308.0
2016-10-28 09:40:00,248.9,248.9,248.28,248.77,4621.0,197.4656,197.4656,196.9738,197.3625,4621.0
2016-10-28 09:45:00,248.76,249.0,248.53,249.0,5654.0,197.3546,197.545,197.1721,197.545,5654.0
2016-10-28 09:50:00,249.0,249.32,248.96,249.32,6774.0,197.545,197.7988,197.5132,197.7988,6774.0
2016-10-28 09:55:00,249.21,249.23,248.67,248.75,5042.0,197.7116,197.7274,197.2832,197.3466,5042.0
2016-10-28 10:00:00,248.74,248.74,248.42,248.47,3867.0,197.3387,197.3387,197.0848,197.1245,3867.0
2016-10-28 10:05:00,248.47,248.59,248.23,248.26,3579.0,197.1245,197.2197,196.9341,196.9579,3579.0
2016-10-28 10:10:00,248.17,248.27,247.89,247.89,13529.0,196.8865,196.9658,196.6643,196.6643,13529.0
2016-10-28 10:15:00,247.85,248.4,247.79,248.33,6473.0,196.6326,197.069,196.585,197.0134,6473.0
2016-10-28 10:20:00,248.23,248.35,248.09,248.32,6110.0,196.9341,197.0293,196.823,197.0055,6110.0
2016-10-28 10:25:00,248.36,248.6,248.34,248.58,5613.0,197.0372,197.2276,197.0214,197.2118,5613.0
2016-10-28 10:30:00,248.52,249.0,248.51,248.99,5719.0,197.1642,197.545,197.1562,197.537,5719.0
2016-10-28 10:35:00,249.0,249.06,248.6,248.85,11315.0,197.545,197.5926,197.2276,197.426,11315.0
2016-10-28 10:40:00,248.82,248.91,248.69,248.83,4450.0,197.4022,197.4736,197.299,197.4101,4450.0
2016-10-28 10:45:00,248.82,249.1,248.81,248.97,4090.0,197.4022,197.6243,197.3942,197.5212,4090.0
2016-10-28 10:50:00,248.87,249.22,248.87,249.22,5415.0,197.4418,197.7195,197.4418,197.7195,5415.0
2016-10-28 10:55:00,249.18,249.22,249.05,249.05,7929.0,197.6878,197.7195,197.5846,197.5846,7929.0
2016-10-28 11:00:00,249.02,249.07,248.64,248.69,7000.0,197.5608,197.6005,197.2594,197.299,7000.0
2016-10-28 11:05:00,248.69,248.95,248.67,248.9,6483.0,197.299,197.5053,197.2832,197.4656,6483.0
2016-10-28 11:10:00,248.78,248.94,248.74,248.92,3828.0,197.3704,197.4974,197.3387,197.4815,3828.0
2016-10-28 11:15:00,248.89,249.1,248.89,249.03,5112.0,197.4577,197.6243,197.4577,197.5688,5112.0
2016-10-28 11:20:00,248.99,249.53,248.98,249.53,5258.0,197.537,197.9654,197.5291,197.9654,5258.0
2016-10-28 11:25:00,249.45,249.46,249.21,249.26,5255.0,197.902,197.9099,197.7116,197.7512,5255.0
2016-10-28 11:30:00,249.39,249.58,249.32,249.38,7660.0,197.8544,198.0051,197.7988,197.8464,7660.0
2016-10-28 11:35:00,249.37,249.4,249.03,249.18,3928.0,197.8385,197.8623,197.5688,197.6878,3928.0
2016-10-28 11:40:00,249.18,249.41,249.16,249.32,6415.0,197.6878,197.8702,197.6719,197.7988,6415.0
2016-10-28 11:45:00,249.31,249.41,249.18,249.33,4434.0,197.7909,197.8702,197.6878,197.8068,4434.0
2016-10-28 11:50:00,249.36,249.42,249.31,249.32,4260.0,197.8306,197.8782,197.7909,197.7988,4260.0
2016-10-28 11:55:00,249.3,249.41,249.22,249.31,6824.0,197.783,197.8702,197.7195,197.7909,6824.0
2016-10-28 12:00:00,249.37,249.48,249.29,249.44,2503.0,197.8385,197.9258,197.775,197.894,2503.0
2016-10-28 12:05:00,249.44,249.93,249.44,249.86,11493.0,197.894,198.2828,197.894,198.2273,11493.0
2016-10-28 12:10:00,249.86,249.92,249.69,249.88,4145.0,198.2273,198.2749,198.0924,198.2431,4145.0
2016-10-28 12:15:00,249.86,249.89,249.78,249.85,4371.0,198.2273,198.2511,198.1638,198.2193,4371.0
2016-10-28 12:20:00,249.89,249.93,249.75,249.82,11485.0,198.2511,198.2828,198.14,198.1955,11485.0
2016-10-28 12:25:00,249.83,249.88,249.7,249.7,7792.0,198.2035,198.2431,198.1003,198.1003,7792.0
2016-10-28 12:30:00,249.66,249.66,249.55,249.55,3628.0,198.0686,198.0686,197.9813,197.9813,3628.0
2016-10-28 12:35:00,249.51,249.54,249.37,249.5,7177.0,197.9496,197.9734,197.8385,197.9416,7177.0
2016-10-28 12:40:00,249.53,249.66,249.5,249.66,3595.0,197.9654,198.0686,197.9416,198.0686,3595.0
2016-10-28 12:45:00,249.57,249.61,249.48,249.57,2133.0,197.9972,198.0289,197.9258,197.9972,2133.0
2016-10-28 12:50:00,249.5,249.7,249.5,249.7,3341.0,197.9416,198.1003,197.9416,198.1003,3341.0
2016-10-28 12:55:00,249.7,249.7,249.51,249.58,4172.0,198.1003,198.1003,197.9496,198.0051,4172.0
2016-10-28 13:00:00,249.59,249.62,248.9,248.96,8190.0,198.013,198.0368,197.4656,197.5132,8190.0
2016-10-28 13:05:00,248.91,248.95,248.5,248.5,10109.0,197.4736,197.5053,197.1483,197.1483,10109.0
2016-10-28 13:10:00,248.52,248.8,248.2,248.8,8753.0,197.1642,197.3863,196.9103,197.3863,8753.0
2016-10-28 13:15:00,248.7,248.7,248.23,248.62,7318.0,197.307,197.307,196.9341,197.2435,7318.0
2016-10-28 13:20:00,248.66,248.81,248.49,248.75,7537.0,197.2752,197.3942,197.1404,197.3466,7537.0
2016-10-28 13:25:00,248.64,248.82,248.5,248.81,5305.0,197.2594,197.4022,197.1483,197.3942,5305.0
2016-10-28 13:30:00,248.72,248.72,248.32,248.37,13846.0,197.3228,197.3228,197.0055,197.0452,13846.0
2016-10-28 13:35:00,248.37,249.01,248.33,248.98,65151.0,197.0452,197.5529,197.0134,197.5291,65151.0
2016-10-28 13:40:00,248.98,249.15,248.98,249.15,12148.0,197.5291,197.664,197.5291,197.664,12148.0
2016-10-28 13:45:00,249.15,249.47,249.09,249.22,15396.0,197.664,197.9178,197.6164,197.7195,15396.0
2016-10-28 13:50:00,249.33,249.83,249.22,249.72,10915.0,197.8068,198.2035,197.7195,198.1162,10915.0
2016-10-28 13:55:00,249.63,249.85,249.63,249.79,12647.0,198.0448,198.2193,198.0448,198.1717,12647.0
2016-10-28 14:00:00,249.79,250.0,249.75,249.8,21120.0,198.1717,198.3383,198.14,198.1797,21120.0
2016-10-28 14:05:00,249.9,250.0,249.59,249.9,8959.0,198.259,198.3383,198.013,198.259,8959.0
2016-10-28 14:10:00,250.0,250.0,249.7,249.76,14098.0,198.3383,198.3383,198.1003,198.1479,14098.0
2016-10-28 14:15:00,249.83,250.1,249.48,250.0,14705.0,198.2035,198.4177,197.9258,198.3383,14705.0
2016-10-28 14:20:00,250.0,250.17,249.89,250.05,7197.0,198.3383,198.4732,198.2511,198.378,7197.0
2016-10-28 14:25:00,250.01,250.01,249.79,249.98,7940.0,198.3463,198.3463,198.1717,198.3225,7940.0
2016-10-28 14:30:00,249.84,250.0,249.55,249.92,8825.0,198.2114,198.3383,197.9813,198.2749,8825.0
2016-10-28 14:35:00,250.04,250.04,249.29,249.29,5684.0,198.3701,198.3701,197.775,197.775,5684.0
2016-10-28 14:40:00,249.38,249.56,249.24,249.31,11652.0,197.8464,197.9892,197.7354,197.7909,11652.0
2016-10-28 14:45:00,249.36,249.4,248.93,249.18,19670.0,197.8306,197.8623,197.4894,197.6878,19670.0
2016-10-28 14:50:00,249.21,249.28,249.06,249.06,6526.0,197.7116,197.7671,197.5926,197.5926,6526.0
2016-10-28 14:55:00,249.17,249.55,249.05,249.54,9655.0,197.6798,197.9813,197.5846,197.9734,9655.0
2016-10-28 15:00:00,249.54,249.58,249.23,249.23,5404.0,197.9734,198.0051,197.7274,197.7274,5404.0
2016-10-28 15:05:00,249.3,249.31,248.98,248.98,5554.0,197.783,197.7909,197.5291,197.5291,5554.0
2016-10-28 15:10:00,249.04,249.06,248.88,248.92,5599.0,197.5767,197.5926,197.4498,197.4815,5599.0
2016-10-28 15:15:00,248.92,248.96,248.62,248.73,13630.0,197.4815,197.5132,197.2435,197.3308,13630.0
2016-10-28 15:20:00,248.82,249.01,248.78,248.91,12645.0,197.4022,197.5529,197.3704,197.4736,12645.0
2016-10-28 15:25:00,248.93,249.38,248.93,249.08,16629.0,197.4894,197.8464,197.4894,197.6084,16629.0
2016-10-28 15:30:00,249.12,249.12,248.39,248.48,15061.0,197.6402,197.6402,197.061,197.1324,15061.0
2016-10-28 15:35:00,248.43,248.6,248.08,248.08,23606.0,197.0928,197.2276,196.8151,196.8151,23606.0
2016-10-28 15:40:00,248.09,248.09,247.69,247.91,17600.0,196.823,196.823,196.5057,196.6802,17600.0
2016-10-28 15:45:00,247.9,248.19,247.73,247.81,21407.0,196.6723,196.9024,196.5374,196.6009,21407.0
2016-10-28 15:50:00,247.86,248.14,247.83,247.9,30799.0,196.6405,196.8627,196.6167,196.6723,30799.0
2016-10-28 15:55:00,247.9,248.17,247.84,248.0,58555.0,196.6723,196.8865,196.6247,196.7516,58555.0
2016-10-31 09:30:00,248.24,248.81,247.55,248.11,32104.0,196.942,197.3942,196.3946,196.8389,32104.0
2016-10-31 09:35:00,248.3,248.3,247.56,247.84,4604.0,196.9896,196.9896,196.4025,196.6247,4604.0
2016-10-31 09:40:00,247.82,248.41,247.7,248.06,7000.0,196.6088,197.0769,196.5136,196.7992,7000.0
2016-10-31 09:45:00,247.97,248.05,247.56,247.81,9448.0,196.7278,196.7913,196.4025,196.6009,9448.0
2016-10-31 09:50:00,247.82,248.09,247.42,247.42,5728.0,196.6088,196.823,196.2915,196.2915,5728.0
2016-10-31 09:55:00,247.57,247.86,247.54,247.6,7268.0,196.4105,196.6405,196.3867,196.4343,7268.0
2016-10-31 10:00:00,247.48,247.64,247.31,247.41,3995.0,196.3391,196.466,196.2042,196.2835,3995.0
2016-10-31 10:05:00,247.37,247.4,247.22,247.24,6182.0,196.2518,196.2756,196.1328,196.1487,6182.0
2016-10-31 10:10:00,247.23,247.44,247.2,247.39,6292.0,196.1407,196.3073,196.1169,196.2677,6292.0
2016-10-31 10:15:00,247.38,247.39,247.18,247.2,2633.0,196.2597,196.2677,196.1011,196.1169,2633.0
2016-10-31 10:20:00,247.2,247.58,247.15,247.51,7288.0,196.1169,196.4184,196.0773,196.3629,7288.0
2016-10-31 10:25:00,247.54,247.84,247.47,247.84,6884.0,196.3867,196.6247,196.3311,196.6247,6884.0
2016-10-31 10:30:00,247.81,247.82,247.36,247.41,6979.0,196.6009,196.6088,196.2439,196.2835,6979.0
2016-10-31 10:35:00,247.42,247.47,247.28,247.3,9412.0,196.2915,196.3311,196.1804,196.1963,9412.0
2016-10-31 10:40:00,247.29,247.36,247.2,247.22,15006.0,196.1883,196.2439,196.1169,196.1328,15006.0
2016-10-31 10:45:00,247.12,247.37,247.01,247.15,7933.0,196.0535,196.2518,195.9662,196.0773,7933.0
2016-10-31 10:50:00,247.16,247.45,247.15,247.41,7492.0,196.0852,196.3153,196.0773,196.2835,7492.0
2016-10-31 10:55:00,247.42,247.42,247.04,247.04,12207.0,196.2915,196.2915,195.99,195.99,12207.0
2016-10-31 11:00:00,247.1,247.1,246.76,246.86,11173.0,196.0376,196.0376,195.7679,195.8472,11173.0
2016-10-31 11:05:00,246.96,247.04,246.75,246.8,7056.0,195.9265,195.99,195.7599,195.7996,7056.0
2016-10-31 11:10:00,246.78,247.13,246.78,247.07,5521.0,195.7837,196.0614,195.7837,196.0138,5521.0
2016-10-31 11:15:00,247.08,247.19,247.03,247.03,4295.0,196.0217,196.109,195.9821,195.9821,4295.0
2016-10-31 11:20:00,247.01,247.01,246.79,246.9,10971.0,195.9662,195.9662,195.7917,195.8789,10971.0
2016-10-31 11:25:00,246.92,246.94,246.82,246.9,3786.0,195.8948,195.9107,195.8155,195.8789,3786.0
2016-10-31 11:30:00,246.92,247.09,246.88,246.88,10747.0,195.8948,196.0297,195.8631,195.8631,10747.0
2016-10-31 11:35:00,246.88,246.92,246.75,246.75,4868.0,195.8631,195.8948,195.7599,195.7599,4868.0
2016-10-31 11:40:00,246.76,246.79,246.64,246.7,10784.0,195.7679,195.7917,195.6727,195.7203,10784.0
2016-10-31 11:45:00,246.65,246.71,246.56,246.63,10956.0,195.6806,195.7282,195.6092,195.6647,10956.0
2016-10-31 11:50:00,246.69,246.69,246.43,246.53,7479.0,195.7123,195.7123,195.506,195.5854,7479.0
2016-10-31 11:55:00,246.65,246.76,246.53,246.76,8052.0,195.6806,195.7679,195.5854,195.7679,8052.0
2016-10-31 12:00:00,246.68,246.88,246.61,246.72,7276.0,195.7044,195.8631,195.6489,195.7361,7276.0
2016-10-31 12:05:00,246.64,246.67,246.47,246.47,3481.0,195.6727,195.6965,195.5378,195.5378,3481.0
2016-10-31 12:10:00,246.45,246.45,246.28,246.38,5757.0,195.5219,195.5219,195.387,195.4664,5757.0
2016-10-31 12:15:00,246.38,246.41,246.22,246.33,6944.0,195.4664,195.4902,195.3394,195.4267,6944.0
2016-10-31 12:20:00,246.31,246.35,246.16,246.26,3997.0,195.4108,195.4426,195.2918,195.3712,3997.0
2016-10-31 12:25:00,246.29,246.32,246.21,246.23,3168.0,195.395,195.4188,195.3315,195.3474,3168.0
2016-10-31 12:30:00,246.3,246.41,246.3,246.37,5910.0,195.4029,195.4902,195.4029,195.4584,5910.0
2016-10-31 12:35:00,246.38,246.57,246.38,246.46,9420.0,195.4664,195.6171,195.4664,195.5299,9420.0
2016-10-31 12:40:00,246.37,246.42,246.23,246.39,11581.0,195.4584,195.4981,195.3474,195.4743,11581.0
2016-10-31 12:45:00,246.37,246.37,246.24,246.33,5510.0,195.4584,195.4584,195.3553,195.4267,5510.0
2016-10-31 12:50:00,246.31,246.46,246.31,246.4,4303.0,195.4108,195.5299,195.4108,195.4822,4303.0
2016-10-31 12:55:00,246.38,246.45,246.34,246.35,5917.0,195.4664,195.5219,195.4346,195.4426,5917.0
2016-10-31 13:00:00,246.35,246.35,246.18,246.18,4080.0,195.4426,195.4426,195.3077,195.3077,4080.0
2016-10-31 13:05:00,246.17,246.22,246.1,246.2,5100.0,195.2998,195.3394,195.2442,195.3236,5100.0
2016-10-31 13:10:00,246.19,246.27,246.13,246.24,7274.0,195.3156,195.3791,195.268,195.3553,7274.0
2016-10-31 13:15:00,246.22,246.22,245.98,245.98,6089.0,195.3394,195.3394,195.149,195.149,6089.0
2016-10-31 13:20:00,246.01,246.08,245.77,245.8,10353.0,195.1728,195.2284,194.9824,195.0062,10353.0
2016-10-31 13:25:00,245.81,246.01,245.8,246.01,5150.0,195.0142,195.1728,195.0062,195.1728,5150.0
2016-10-31 13:30:00,246.0,246.0,245.79,245.86,9680.0,195.1649,195.1649,194.9983,195.0538,9680.0
2016-10-31 13:35:00,245.83,245.83,245.68,245.7,5645.0,195.03,195.03,194.911,194.9269,5645.0
2016-10-31 13:40:00,245.72,245.78,245.68,245.76,7220.0,194.9428,194.9904,194.911,194.9745,7220.0
2016-10-31 13:45:00,245.79,245.96,245.79,245.94,6416.0,194.9983,195.1332,194.9983,195.1173,6416.0
2016-10-31 13:50:00,245.9,245.96,245.82,245.82,9550.0,195.0856,195.1332,195.0221,195.0221,9550.0
2016-10-31 13:55:00,245.8,245.82,245.73,245.77,8601.0,195.0062,195.0221,194.9507,194.9824,8601.0
2016-10-31 14:00:00,245.79,246.01,245.78,245.84,38492.0,194.9983,195.1728,194.9904,195.038,38492.0
2016-10-31 14:05:00,245.87,246.0,245.79,245.79,12594.0,195.0618,195.1649,194.9983,194.9983,12594.0
2016-10-31 14:10:00,245.79,245.94,245.7,245.93,39703.0,194.9983,195.1173,194.9269,195.1094,39703.0
2016-10-31 14:15:00,245.92,246.0,245.86,245.87,5145.0,195.1014,195.1649,195.0538,195.0618,5145.0
2016-10-31 14:20:00,245.87,245.94,245.76,245.89,5165.0,195.0618,195.1173,194.9745,195.0776,5165.0
2016-10-31 14:25:00,245.88,245.9,245.74,245.74,4516.0,195.0697,195.0856,194.9586,194.9586,4516.0
2016-10-31 14:30:00,245.72,245.84,245.7,245.8,9244.0,194.9428,195.038,194.9269,195.0062,9244.0
2016-10-31 14:35:00,245.8,245.93,245.76,245.93,9255.0,195.0062,195.1094,194.9745,195.1094,9255.0
2016-10-31 14:40:00,245.91,246.1,245.89,246.06,6659.0,195.0935,195.2442,195.0776,195.2125,6659.0
2016-10-31 14:45:00,246.06,246.12,245.95,245.96,8871.0,195.2125,195.2601,195.1252,195.1332,8871.0
2016-10-31 14:50:00,245.97,246.01,245.92,245.97,7948.0,195.1411,195.1728,195.1014,195.1411,7948.0
2016-10-31 14:55:00,245.96,246.06,245.96,246.02,5611.0,195.1332,195.2125,195.1332,195.1808,5611.0
2016-10-31 15:00:00,246.02,246.27,245.99,246.27,9421.0,195.1808,195.3791,195.157,195.3791,9421.0
2016-10-31 15:05:00,246.23,246.42,246.23,246.34,12571.0,195.3474,195.4981,195.3474,195.4346,12571.0
2016-10-31 15:10:00,246.35,246.48,246.33,246.46,11233.0,195.4426,195.5457,195.4267,195.5299,11233.0
2016-10-31 15:15:00,246.47,246.6,246.46,246.55,14271.0,195.5378,195.6409,195.5299,195.6013,14271.0
2016-10-31 15:20:00,246.54,246.69,246.53,246.67,8744.0,195.5933,195.7123,195.5854,195.6965,8744.0
2016-10-31 15:25:00,246.66,246.81,246.63,246.78,13181.0,195.6885,195.8075,195.6647,195.7837,13181.0
2016-10-31 15:30:00,246.77,246.92,246.77,246.84,23972.0,195.7758,195.8948,195.7758,195.8313,23972.0
2016-10-31 15:35:00,246.82,246.86,246.67,246.8,14317.0,195.8155,195.8472,195.6965,195.7996,14317.0
2016-10-31 15:40:00,246.83,246.85,246.75,246.79,23157.0,195.8234,195.8393,195.7599,195.7917,23157.0
2016-10-31 15:45:00,246.78,247.09,246.68,247.07,28487.0,195.7837,196.0297,195.7044,196.0138,28487.0
2016-10-31 15:50:00,247.07,247.07,246.78,246.82,35797.0,196.0138,196.0138,195.7837,195.8155,35797.0
2016-10-31 15:55:00,246.81,246.96,246.48,246.66,83736.0,195.8075,195.9265,195.5457,195.6885,83736.0
2016-11-01 09:30:00,247.19,247.19,246.31,246.33,13591.0,196.109,196.109,195.4108,195.4267,13591.0
2016-11-01 09:35:00,246.39,247.08,246.36,247.08,9023.0,195.4743,196.0217,195.4505,196.0217,9023.0
2016-11-01 09:40:00,246.96,246.96,246.6,246.91,18492.0,195.9265,195.9265,195.6409,195.8869,18492.0
2016-11-01 09:45:00,246.92,247.13,246.68,246.82,9553.0,195.8948,196.0614,195.7044,195.8155,9553.0
2016-11-01 09:50:00,246.83,246.9,246.52,246.62,9734.0,195.8234,195.8789,195.5775,195.6568,9734.0
2016-11-01 09:55:00,246.6,246.64,246.29,246.29,4044.0,195.6409,195.6727,195.395,195.395,4044.0
2016-11-01 10:00:00,246.28,246.37,245.86,245.92,11952.0,195.387,195.4584,195.0538,195.1014,11952.0
2016-11-01 10:05:00,246.02,246.11,245.87,245.96,11852.0,195.1808,195.2522,195.0618,195.1332,11852.0
2016-11-01 10:10:00,246.11,246.13,245.64,245.93,7565.0,195.2522,195.268,194.8793,195.1094,7565.0
2016-11-01 10:15:00,245.93,246.2,245.87,245.87,45976.0,195.1094,195.3236,195.0618,195.0618,45976.0
2016-11-01 10:20:00,245.87,246.1,245.86,246.04,25882.0,195.0618,195.2442,195.0538,195.1966,25882.0
2016-11-01 10:25:00,246.01,246.06,245.65,245.7,9275.0,195.1728,195.2125,194.8872,194.9269,9275.0
2016-11-01 10:30:00,245.66,245.69,245.43,245.5,11465.0,194.8952,194.919,194.7127,194.7682,11465.0
2016-11-01 10:35:00,245.5,245.65,245.16,245.19,7757.0,194.7682,194.8872,194.4985,194.5223,7757.0
2016-11-01 10:40:00,245.26,245.52,245.21,245.46,7789.0,194.5778,194.7841,194.5382,194.7365,7789.0
2016-11-01 10:45:00,245.46,245.55,245.15,245.38,29720.0,194.7365,194.8079,194.4906,194.673,29720.0
2016-11-01 10:50:00,245.43,245.73,245.43,245.58,14732.0,194.7127,194.9507,194.7127,194.8317,14732.0
2016-11-01 10:55:00,245.6,245.8,245.51,245.62,11665.0,194.8476,195.0062,194.7762,194.8634,11665.0
2016-11-01 11:00:00,245.6,245.68,245.51,245.51,8425.0,194.8476,194.911,194.7762,194.7762,8425.0
2016-11-01 11:05:00,245.57,245.72,245.41,245.63,8200.0,194.8238,194.9428,194.6968,194.8714,8200.0
2016-11-01 11:10:00,245.63,245.63,245.46,245.63,7674.0,194.8714,194.8714,194.7365,194.8714,7674.0
2016-11-01 11:15:00,245.59,245.62,245.36,245.47,8106.0,194.8396,194.8634,194.6572,194.7444,8106.0
2016-11-01 11:20:00,245.42,245.46,245.23,245.28,3111.0,194.7048,194.7365,194.554,194.5937,3111.0
2016-11-01 11:25:00,245.27,245.47,245.25,245.41,6161.0,194.5858,194.7444,194.5699,194.6968,6161.0
2016-11-01 11:30:00,245.26,245.38,245.11,245.13,6886.0,194.5778,194.673,194.4588,194.4747,6886.0
2016-11-01 11:35:00,245.22,245.5,245.21,245.37,5218.0,194.5461,194.7682,194.5382,194.6651,5218.0
2016-11-01 11:40:00,245.4,245.55,245.32,245.46,5540.0,194.6889,194.8079,194.6254,194.7365,5540.0
2016-11-01 11:45:00,245.35,245.5,245.21,245.38,4402.0,194.6492,194.7682,194.5382,194.673,4402.0
2016-11-01 11:50:00,245.36,245.39,245.16,245.39,3572.0,194.6572,194.681,194.4985,194.681,3572.0
2016-11-01 11:55:00,245.35,245.35,245.1,245.22,5693.0,194.6492,194.6492,194.4509,194.5461,5693.0
2016-11-01 12:00:00,245.28,245.31,245.12,245.29,5839.0,194.5937,194.6175,194.4668,194.6016,5839.0
2016-11-01 12:05:00,245.23,245.26,245.08,245.17,10322.0,194.554,194.5778,194.435,194.5064,10322.0
2016-11-01 12:10:00,245.11,245.11,244.95,244.95,3706.0,194.4588,194.4588,194.3319,194.3319,3706.0
2016-11-01 12:15:00,244.98,245.17,244.83,245.15,8553.0,194.3557,194.5064,194.2367,194.4906,8553.0
2016-11-01 12:20:00,245.1,245.18,245.01,245.15,5950.0,194.4509,194.5144,194.3795,194.4906,5950.0
2016-11-01 12:25:00,245.16,245.34,245.16,245.21,7125.0,194.4985,194.6413,194.4985,194.5382,7125.0
2016-11-01 12:30:00,245.21,245.42,245.21,245.32,5278.0,194.5382,194.7048,194.5382,194.6254,5278.0
2016-11-01 12:35:00,245.35,245.46,245.24,245.25,7397.0,194.6492,194.7365,194.562,194.5699,7397.0
2016-11-01 12:40:00,245.22,245.29,245.11,245.22,9841.0,194.5461,194.6016,194.4588,194.5461,9841.0
2016-11-01 12:45:00,245.25,245.31,245.04,245.04,10807.0,194.5699,194.6175,194.4033,194.4033,10807.0
2016-11-01 12:50:00,245.04,245.05,244.99,245.02,6502.0,194.4033,194.4112,194.3636,194.3874,6502.0
2016-11-01 12:55:00,245.02,245.31,245.02,245.21,3605.0,194.3874,194.6175,194.3874,194.5382,3605.0
2016-11-01 13:00:00,245.25,245.4,245.14,245.3,4169.0,194.5699,194.6889,194.4826,194.6096,4169.0
2016-11-01 13:05:00,245.23,245.38,245.19,245.37,4696.0,194.554,194.673,194.5223,194.6651,4696.0
2016-11-01 13:10:00,245.36,245.4,245.27,245.39,9643.0,194.6572,194.6889,194.5858,194.681,9643.0
2016-11-01 13:15:00,245.38,245.4,245.2,245.3,8115.0,194.673,194.6889,194.5302,194.6096,8115.0
2016-11-01 13:20:00,245.33,245.37,245.05,245.15,5085.0,194.6334,194.6651,194.4112,194.4906,5085.0
2016-11-01 13:25:00,245.16,245.31,245.13,245.25,3352.0,194.4985,194.6175,194.4747,194.5699,3352.0
2016-11-01 13:30:00,245.25,245.25,245.1,245.16,4163.0,194.5699,194.5699,194.4509,194.4985,4163.0
2016-11-01 13:35:00,245.25,245.36,245.03,245.09,7132.0,194.5699,194.6572,194.3954,194.443,7132.0
2016-11-01 13:40:00,245.13,245.21,244.95,245.02,9589.0,194.4747,194.5382,194.3319,194.3874,9589.0
2016-11-01 13:45:00,244.99,245.06,244.8,245.0,14477.0,194.3636,194.4192,194.2129,194.3716,14477.0
2016-11-01 13:50:00,245.0,245.18,244.96,245.04,6689.0,194.3716,194.5144,194.3398,194.4033,6689.0
2016-11-01 13:55:00,245.12,245.2,245.05,245.19,7235.0,194.4668,194.5302,194.4112,194.5223,7235.0
2016-11-01 14:00:00,245.22,245.22,244.96,245.06,4003.0,194.5461,194.5461,194.3398,194.4192,4003.0
2016-11-01 14:05:00,245.05,245.26,244.93,244.96,6632.0,194.4112,194.5778,194.316,194.3398,6632.0
2016-11-01 14:10:00,245.01,245.06,244.67,244.7,5641.0,194.3795,194.4192,194.1097,194.1335,5641.0
2016-11-01 14:15:00,244.69,244.7,244.23,244.38,7143.0,194.1256,194.1335,193.7607,193.8797,7143.0
2016-11-01 14:20:00,244.41,244.58,244.32,244.58,2369.0,193.9035,194.0383,193.8321,194.0383,2369.0
2016-11-01 14:25:00,244.52,245.0,244.51,245.0,6327.0,193.9907,194.3716,193.9828,194.3716,6327.0
2016-11-01 14:30:00,244.97,245.05,244.75,244.91,7325.0,194.3478,194.4112,194.1732,194.3002,7325.0
2016-11-01 14:35:00,244.8,244.94,244.68,244.84,5111.0,194.2129,194.324,194.1177,194.2446,5111.0
2016-11-01 14:40:00,244.82,244.89,244.49,244.75,4077.0,194.2288,194.2843,193.9669,194.1732,4077.0
2016-11-01 14:45:00,244.82,244.82,244.45,244.47,4357.0,194.2288,194.2288,193.9352,193.9511,4357.0
2016-11-01 14:50:00,244.42,244.74,244.4,244.61,5407.0,193.9114,194.1653,193.8955,194.0621,5407.0
2016-11-01 14:55:00,244.65,244.7,244.43,244.48,6199.0,194.0939,194.1335,193.9193,193.959,6199.0
2016-11-01 15:00:00,244.39,244.8,244.37,244.66,17412.0,193.8876,194.2129,193.8717,194.1018,17412.0
2016-11-01 15:05:00,244.6,244.77,244.5,244.67,6853.0,194.0542,194.1891,193.9749,194.1097,6853.0
2016-11-01 15:10:00,244.65,244.7,244.5,244.7,3372.0,194.0939,194.1335,193.9749,194.1335,3372.0
2016-11-01 15:15:00,244.56,244.93,244.5,244.78,7966.0,194.0225,194.316,193.9749,194.197,7966.0
2016-11-01 15:20:00,244.78,244.78,244.45,244.66,8861.0,194.197,194.197,193.9352,194.1018,8861.0
2016-11-01 15:25:00,244.72,245.06,244.67,245.03,4360.0,194.1494,194.4192,194.1097,194.3954,4360.0
2016-11-01 15:30:00,245.1,245.1,244.8,244.8,11023.0,194.4509,194.4509,194.2129,194.2129,11023.0
2016-11-01 15:35:00,244.81,245.0,244.73,244.96,15166.0,194.2208,194.3716,194.1573,194.3398,15166.0
2016-11-01 15:40:00,244.94,245.0,244.7,244.82,19541.0,194.324,194.3716,194.1335,194.2288,19541.0
2016-11-01 15:45:00,244.79,245.22,244.77,245.16,23288.0,194.205,194.5461,194.1891,194.4985,23288.0
2016-11-01 15:50:00,245.23,245.24,244.9,245.13,30544.0,194.554,194.562,194.2922,194.4747,30544.0
2016-11-01 15:55:00,245.14,245.24,244.89,244.98,44621.0,194.4826,194.562,194.2843,194.3557,44621.0
2016-11-02 09:30:00,244.95,245.31,244.2,245.11,16349.0,194.3319,194.6175,193.7369,194.4588,16349.0
2016-11-02 09:35:00,245.07,245.99,245.07,245.79,1800.0,194.4271,195.157,194.4271,194.9983,1800.0
2016-11-02 09:40:00,245.66,245.97,245.22,245.29,8355.0,194.8952,195.1411,194.5461,194.6016,8355.0
2016-11-02 09:45:00,245.23,245.57,245.1,245.16,5659.0,194.554,194.8238,194.4509,194.4985,5659.0
2016-11-02 09:50:00,245.18,245.24,244.98,245.14,10166.0,194.5144,194.562,194.3557,194.4826,10166.0
2016-11-02 09:55:00,245.03,245.5,244.97,245.42,7545.0,194.3954,194.7682,194.3478,194.7048,7545.0
2016-11-02 10:00:00,245.42,245.75,245.25,245.46,5882.0,194.7048,194.9666,194.5699,194.7365,5882.0
2016-11-02 10:05:00,245.49,245.69,245.42,245.45,7169.0,194.7603,194.919,194.7048,194.7286,7169.0
2016-11-02 10:10:00,245.58,245.86,245.53,245.86,4483.0,194.8317,195.0538,194.792,195.0538,4483.0
2016-11-02 10:15:00,245.75,245.95,245.5,245.5,4974.0,194.9666,195.1252,194.7682,194.7682,4974.0
2016-11-02 10:20:00,245.59,245.89,245.46,245.46,14671.0,194.8396,195.0776,194.7365,194.7365,14671.0
2016-11-02 10:25:00,245.55,245.98,245.46,245.98,4815.0,194.8079,195.149,194.7365,195.149,4815.0
2016-11-02 10:30:00,245.86,246.0,245.57,245.86,8571.0,195.0538,195.1649,194.8238,195.0538,8571.0
2016-11-02 10:35:00,245.81,246.43,245.81,246.36,9154.0,195.0142,195.506,195.0142,195.4505,9154.0
2016-11-02 10:40:00,246.37,246.63,246.27,246.28,13690.0,195.4584,195.6647,195.3791,195.387,13690.0
2016-11-02 10:45:00,246.28,246.91,246.28,246.89,10637.0,195.387,195.8869,195.387,195.871,10637.0
2016-11-02 10:50:00,246.94,246.94,246.23,246.73,10713.0,195.9107,195.9107,195.3474,195.7441,10713.0
2016-11-02 10:55:00,246.67,246.97,246.67,246.77,6438.0,195.6965,195.9345,195.6965,195.7758,6438.0
2016-11-02 11:00:00,246.75,246.98,246.75,246.83,8125.0,195.7599,195.9424,195.7599,195.8234,8125.0
2016-11-02 11:05:00,246.92,246.92,246.66,246.92,11128.0,195.8948,195.8948,195.6885,195.8948,11128.0
2016-11-02 11:10:00,246.96,247.24,246.9,247.15,7940.0,195.9265,196.1487,195.8789,196.0773,7940.0
2016-11-02 11:15:00,247.09,247.65,246.94,247.56,18296.0,196.0297,196.4739,195.9107,196.4025,18296.0
2016-11-02 11:20:00,247.44,247.52,247.22,247.42,9375.0,196.3073,196.3708,196.1328,196.2915,9375.0
2016-11-02 11:25:00,247.5,247.64,246.84,246.84,5064.0,196.3549,196.466,195.8313,195.8313,5064.0
2016-11-02 11:30:00,246.84,247.04,246.75,246.8,4100.0,195.8313,195.99,195.7599,195.7996,4100.0
2016-11-02 11:35:00,246.61,246.76,246.31,246.76,13538.0,195.6489,195.7679,195.4108,195.7679,13538.0
2016-11-02 11:40:00,246.59,246.75,246.36,246.44,8742.0,195.633,195.7599,195.4505,195.514,8742.0
2016-11-02 11:45:00,246.38,246.39,246.11,246.14,1800.0,195.4664,195.4743,195.2522,195.276,1800.0
2016-11-02 11:50:00,246.15,246.33,245.82,246.3,8397.0,195.2839,195.4267,195.0221,195.4029,8397.0
2016-11-02 11:55:00,246.19,246.37,246.09,246.35,8840.0,195.3156,195.4584,195.2363,195.4426,8840.0
2016-11-02 12:00:00,246.3,246.35,245.94,246.22,22893.0,195.4029,195.4426,195.1173,195.3394,22893.0
2016-11-02 12:05:00,246.13,246.23,245.63,246.23,6233.0,195.268,195.3474,194.8714,195.3474,6233.0
2016-11-02 12:10:00,246.22,246.38,245.89,245.94,6245.0,195.3394,195.4664,195.0776,195.1173,6245.0
2016-11-02 12:15:00,246.08,246.1,245.96,246.02,6700.0,195.2284,195.2442,195.1332,195.1808,6700.0
2016-11-02 12:20:00,246.0,246.13,245.87,246.07,7453.0,195.1649,195.268,195.0618,195.2204,7453.0
2016-11-02 12:25:00,246.02,246.36,245.93,246.3,2002.0,195.1808,195.4505,195.1094,195.4029,2002.0
2016-11-02 12:30:00,246.29,246.32,246.07,246.32,5131.0,195.395,195.4188,195.2204,195.4188,5131.0
2016-11-02 12:35:00,246.33,246.56,246.32,246.56,1300.0,195.4267,195.6092,195.4188,195.6092,1300.0
2016-11-02 12:40:00,246.59,246.76,246.53,246.67,1400.0,195.633,195.7679,195.5854,195.6965,1400.0
2016-11-02 12:45:00,246.64,246.64,246.35,246.58,3975.0,195.6727,195.6727,195.4426,195.6251,3975.0
2016-11-02 12:50:00,246.51,246.56,246.34,246.46,2700.0,195.5695,195.6092,195.4346,195.5299,2700.0
2016-11-02 12:55:00,246.42,246.53,246.41,246.48,4860.0,195.4981,195.5854,195.4902,195.5457,4860.0
2016-11-02 13:00:00,246.46,246.6,246.4,246.45,2000.0,195.5299,195.6409,195.4822,195.5219,2000.0
2016-11-02 13:05:00,246.36,246.45,246.26,246.36,1504.0,195.4505,195.5219,195.3712,195.4505,1504.0
2016-11-02 13:10:00,246.42,246.5,246.08,246.17,4270.0,195.4981,195.5616,195.2284,195.2998,4270.0
2016-11-02 13:15:00,246.15,246.19,245.87,246.17,4722.0,195.2839,195.3156,195.0618,195.2998,4722.0
2016-11-02 13:20:00,246.1,246.22,246.07,246.19,2700.0,195.2442,195.3394,195.2204,195.3156,2700.0
2016-11-02 13:25:00,246.1,246.35,246.09,246.27,4646.0,195.2442,195.4426,195.2363,195.3791,4646.0
2016-11-02 13:30:00,246.23,246.23,245.87,245.87,2500.0,195.3474,195.3474,195.0618,195.0618,2500.0
2016-11-02 13:35:00,245.72,245.98,245.69,245.98,2659.0,194.9428,195.149,194.919,195.149,2659.0
2016-11-02 13:40:00,245.96,246.01,245.83,245.88,3514.0,195.1332,195.1728,195.03,195.0697,3514.0
2016-11-02 13:45:00,245.8,245.98,245.54,245.67,5130.0,195.0062,195.149,194.8,194.9031,5130.0
2016-11-02 13:50:00,245.67,245.84,245.66,245.72,3751.0,194.9031,195.038,194.8952,194.9428,3751.0
2016-11-02 13:55:00,245.75,246.22,245.73,246.22,3369.0,194.9666,195.3394,194.9507,195.3394,3369.0
2016-11-02 14:00:00,246.1,246.13,245.68,245.69,7423.0,195.2442,195.268,194.911,194.919,7423.0
2016-11-02 14:05:00,245.68,245.92,245.13,245.23,10068.0,194.911,195.1014,194.4747,194.554,10068.0
2016-11-02 14:10:00,245.29,245.76,245.29,245.36,3493.0,194.6016,194.9745,194.6016,194.6572,3493.0
2016-11-02 14:15:00,245.43,245.99,245.43,245.99,13296.0,194.7127,195.157,194.7127,195.157,13296.0
2016-11-02 14:20:00,246.0,246.28,245.71,246.08,10497.0,195.1649,195.387,194.9348,195.2284,10497.0
2016-11-02 14:25:00,246.1,246.33,246.1,246.11,2550.0,195.2442,195.4267,195.2442,195.2522,2550.0
2016-11-02 14:30:00,246.13,246.26,245.88,246.15,5643.0,195.268,195.3712,195.0697,195.2839,5643.0
2016-11-02 14:35:00,246.15,246.5,246.09,246.19,3419.0,195.2839,195.5616,195.2363,195.3156,3419.0
2016-11-02 14:40:00,246.19,246.3,245.97,246.27,3055.0,195.3156,195.4029,195.1411,195.3791,3055.0
2016-11-02 14:45:00,246.23,246.26,245.94,246.0,6849.0,195.3474,195.3712,195.1173,195.1649,6849.0
2016-11-02 14:50:00,245.93,246.25,245.93,246.0,6384.0,195.1094,195.3632,195.1094,195.1649,6384.0
2016-11-02 14:55:00,246.06,246.33,246.0,246.0,7605.0,195.2125,195.4267,195.1649,195.1649,7605.0
2016-11-02 15:00:00,245.98,246.16,245.95,246.01,8924.0,195.149,195.2918,195.1252,195.1728,8924.0
2016-11-02 15:05:00,246.01,246.13,245.78,246.0,24998.0,195.1728,195.268,194.9904,195.1649,24998.0
2016-11-02 15:10:00,245.86,246.05,245.85,246.0,26610.0,195.0538,195.2046,195.0459,195.1649,26610.0
2016-11-02 15:15:00,245.95,246.12,245.7,245.7,27318.0,195.1252,195.2601,194.9269,194.9269,27318.0
2016-11-02 15:20:00,245.77,246.1,245.64,246.04,11844.0,194.9824,195.2442,194.8793,195.1966,11844.0
2016-11-02 15:25:00,246.03,246.15,245.96,246.03,6372.0,195.1887,195.2839,195.1332,195.1887,6372.0
2016-11-02 15:30:00,246.02,246.07,245.75,245.84,17251.0,195.1808,195.2204,194.9666,195.038,17251.0
2016-11-02 15:35:00,245.81,245.86,245.49,245.5,9345.0,195.0142,195.0538,194.7603,194.7682,9345.0
2016-11-02 15:40:00,245.53,245.54,245.29,245.38,15824.0,194.792,194.8,194.6016,194.673,15824.0
2016-11-02 15:45:00,245.35,245.59,245.21,245.5,22206.0,194.6492,194.8396,194.5382,194.7682,22206.0
2016-11-02 15:50:00,245.52,245.52,245.17,245.18,15217.0,194.7841,194.7841,194.5064,194.5144,15217.0
2016-11-02 15:55:00,245.17,245.4,245.06,245.2,36516.0,194.5064,194.6889,194.4192,194.5302,36516.0
2016-11-03 09:30:00,242.55,243.4,240.95,241.77,60259.0,192.4278,193.1022,191.1585,191.809,60259.0
2016-11-03 09:35:00,241.63,242.14,240.51,240.79,43344.0,191.698,192.1026,190.8094,191.0315,43344.0
2016-11-03 09:40:00,240.9,241.36,239.64,239.8,37788.0,191.1188,191.4837,190.1192,190.2461,37788.0
2016-11-03 09:45:00,239.64,239.67,238.77,239.0,56799.0,190.1192,190.143,189.429,189.6114,56799.0
2016-11-03 09:50:00,239.08,239.34,238.0,238.57,36193.0,189.6749,189.8812,188.8181,189.2703,36193.0
2016-11-03 09:55:00,238.18,238.81,237.8,238.42,20912.0,188.9609,189.4607,188.6594,189.1513,20912.0
2016-11-03 10:00:00,238.41,238.63,237.11,237.46,25674.0,189.1434,189.3179,188.112,188.3897,25674.0
2016-11-03 10:05:00,237.54,238.45,237.35,238.11,21244.0,188.4531,189.1751,188.3024,188.9054,21244.0
2016-11-03 10:10:00,238.05,238.74,238.05,238.47,17701.0,188.8577,189.4052,188.8577,189.191,17701.0
2016-11-03 10:15:00,238.29,238.61,238.12,238.54,14780.0,189.0482,189.302,188.9133,189.2465,14780.0
2016-11-03 10:20:00,238.44,238.91,238.43,238.69,15991.0,189.1672,189.54,189.1592,189.3655,15991.0
2016-11-03 10:25:00,238.71,239.03,238.57,238.66,14673.0,189.3814,189.6352,189.2703,189.3417,14673.0
2016-11-03 10:30:00,238.65,239.11,238.58,239.11,10815.0,189.3338,189.6987,189.2782,189.6987,10815.0
2016-11-03 10:35:00,239.02,239.22,238.44,238.44,18936.0,189.6273,189.786,189.1672,189.1672,18936.0
2016-11-03 10:40:00,238.61,238.88,238.46,238.86,16337.0,189.302,189.5162,189.183,189.5004,16337.0
2016-11-03 10:45:00,238.88,238.96,237.93,237.96,28309.0,189.5162,189.5797,188.7625,188.7863,28309.0
2016-11-03 10:50:00,238.1,238.17,237.91,237.99,11205.0,188.8974,188.953,188.7467,188.8101,11205.0
2016-11-03 10:55:00,238.02,238.05,237.55,237.79,22067.0,188.8339,188.8577,188.4611,188.6515,22067.0
2016-11-03 11:00:00,237.75,237.88,237.62,237.78,20797.0,188.6197,188.7229,188.5166,188.6435,20797.0
2016-11-03 11:05:00,237.78,238.12,237.62,237.78,16081.0,188.6435,188.9133,188.5166,188.6435,16081.0
2016-11-03 11:10:00,237.79,237.95,237.59,237.84,19292.0,188.6515,188.7784,188.4928,188.6911,19292.0
2016-11-03 11:15:00,237.85,238.19,237.81,238.19,21807.0,188.6991,188.9688,188.6673,188.9688,21807.0
2016-11-03 11:20:00,238.2,238.31,237.89,237.97,14773.0,188.9768,189.064,188.7308,188.7943,14773.0
2016-11-03 11:25:00,237.97,238.19,237.97,238.02,16205.0,188.7943,188.9688,188.7943,188.8339,16205.0
2016-11-03 11:30:00,238.08,238.23,238.02,238.19,18307.0,188.8815,189.0006,188.8339,188.9688,18307.0
2016-11-03 11:35:00,238.19,238.33,238.01,238.08,12300.0,188.9688,189.0799,188.826,188.8815,12300.0
2016-11-03 11:40:00,238.08,238.13,237.85,238.0,22513.0,188.8815,188.9212,188.6991,188.8181,22513.0
2016-11-03 11:45:00,238.07,238.22,237.98,238.15,6243.0,188.8736,188.9926,188.8022,188.9371,6243.0
2016-11-03 11:50:00,238.14,238.24,237.99,238.24,8968.0,188.9292,189.0085,188.8101,189.0085,8968.0
2016-11-03 11:55:00,238.2,238.69,238.17,238.66,17001.0,188.9768,189.3655,188.953,189.3417,17001.0
2016-11-03 12:00:00,238.69,238.87,238.59,238.87,18366.0,189.3655,189.5083,189.2862,189.5083,18366.0
2016-11-03 12:05:00,238.85,238.9,238.55,238.69,15853.0,189.4924,189.5321,189.2544,189.3655,15853.0
2016-11-03 12:10:00,238.63,238.91,238.63,238.81,10366.0,189.3179,189.54,189.3179,189.4607,10366.0
2016-11-03 12:15:00,238.83,239.0,238.82,238.9,4835.0,189.4766,189.6114,189.4686,189.5321,4835.0
2016-11-03 12:20:00,238.94,239.24,238.79,239.24,8569.0,189.5638,189.8018,189.4448,189.8018,8569.0
2016-11-03 12:25:00,239.21,239.23,238.95,239.02,6045.0,189.778,189.7939,189.5718,189.6273,6045.0
2016-11-03 12:30:00,239.0,239.15,238.9,238.9,6612.0,189.6114,189.7304,189.5321,189.5321,6612.0
2016-11-03 12:35:00,239.0,239.0,238.77,238.77,3295.0,189.6114,189.6114,189.429,189.429,3295.0
2016-11-03 12:40:00,238.82,238.87,238.69,238.83,13519.0,189.4686,189.5083,189.3655,189.4766,13519.0
2016-11-03 12:45:00,238.84,238.86,238.66,238.66,9452.0,189.4845,189.5004,189.3417,189.3417,9452.0
2016-11-03 12:50:00,238.66,238.82,238.65,238.7,6015.0,189.3417,189.4686,189.3338,189.3734,6015.0
2016-11-03 12:55:00,238.75,239.04,238.71,238.92,12739.0,189.4131,189.6432,189.3814,189.548,12739.0
2016-11-03 13:00:00,238.9,238.91,238.75,238.75,10428.0,189.5321,189.54,189.4131,189.4131,10428.0
2016-11-03 13:05:00,238.8,239.42,238.78,239.41,10186.0,189.4528,189.9446,189.4369,189.9367,10186.0
2016-11-03 13:10:00,239.46,239.57,238.98,238.98,12747.0,189.9764,190.0636,189.5956,189.5956,12747.0
2016-11-03 13:15:00,239.02,239.21,239.0,239.19,16088.0,189.6273,189.778,189.6114,189.7622,16088.0
2016-11-03 13:20:00,239.14,239.26,239.07,239.2,8397.0,189.7225,189.8177,189.667,189.7701,8397.0
2016-11-03 13:25:00,239.29,239.59,239.17,239.34,9270.0,189.8415,190.0795,189.7463,189.8812,9270.0
2016-11-03 13:30:00,239.34,239.44,239.16,239.23,5924.0,189.8812,189.9605,189.7384,189.7939,5924.0
2016-11-03 13:35:00,239.23,239.44,239.18,239.44,6942.0,189.7939,189.9605,189.7542,189.9605,6942.0
2016-11-03 13:40:00,239.43,239.62,239.32,239.47,8158.0,189.9526,190.1033,189.8653,189.9843,8158.0
2016-11-03 13:45:00,239.31,239.31,239.11,239.11,7194.0,189.8574,189.8574,189.6987,189.6987,7194.0
2016-11-03 13:50:00,239.13,239.14,238.85,238.92,5848.0,189.7146,189.7225,189.4924,189.548,5848.0
2016-11-03 13:55:00,238.93,239.01,238.71,238.89,9691.0,189.5559,189.6194,189.3814,189.5242,9691.0
2016-11-03 14:00:00,238.89,239.01,238.83,238.99,6505.0,189.5242,189.6194,189.4766,189.6035,6505.0
2016-11-03 14:05:00,239.01,239.2,238.97,239.07,9199.0,189.6194,189.7701,189.5876,189.667,9199.0
2016-11-03 14:10:00,239.03,239.12,238.99,239.07,7309.0,189.6352,189.7066,189.6035,189.667,7309.0
2016-11-03 14:15:00,239.04,239.1,238.64,238.64,19308.0,189.6432,189.6908,189.3258,189.3258,19308.0
2016-11-03 14:20:00,238.63,238.8,238.58,238.64,7521.0,189.3179,189.4528,189.2782,189.3258,7521.0
2016-11-03 14:25:00,238.72,238.75,238.59,238.59,9802.0,189.3893,189.4131,189.2862,189.2862,9802.0
2016-11-03 14:30:00,238.63,238.67,238.35,238.35,11462.0,189.3179,189.3496,189.0958,189.0958,11462.0
2016-11-03 14:35:00,238.43,238.54,238.29,238.41,6483.0,189.1592,189.2465,189.0482,189.1434,6483.0
2016-11-03 14:40:00,238.36,238.53,238.36,238.46,5939.0,189.1037,189.2386,189.1037,189.183,5939.0
2016-11-03 14:45:00,238.5,238.55,238.28,238.5,8813.0,189.2148,189.2544,189.0402,189.2148,8813.0
2016-11-03 14:50:00,238.46,238.63,238.4,238.51,5585.0,189.183,189.3179,189.1354,189.2227,5585.0
2016-11-03 14:55:00,238.56,238.68,238.48,238.54,5395.0,189.2624,189.3576,189.1989,189.2465,5395.0
2016-11-03 15:00:00,238.56,238.58,238.39,238.4,6139.0,189.2624,189.2782,189.1275,189.1354,6139.0
2016-11-03 15:05:00,238.4,238.56,238.4,238.47,8835.0,189.1354,189.2624,189.1354,189.191,8835.0
2016-11-03 15:10:00,238.51,238.67,238.51,238.58,7018.0,189.2227,189.3496,189.2227,189.2782,7018.0
2016-11-03 15:15:00,238.66,238.69,238.41,238.47,11783.0,189.3417,189.3655,189.1434,189.191,11783.0
2016-11-03 15:20:00,238.61,238.68,238.53,238.64,5384.0,189.302,189.3576,189.2386,189.3258,5384.0
2016-11-03 15:25:00,238.68,238.75,238.53,238.61,14510.0,189.3576,189.4131,189.2386,189.302,14510.0
2016-11-03 15:30:00,238.59,238.62,238.18,238.37,21306.0,189.2862,189.31,188.9609,189.1116,21306.0
2016-11-03 15:35:00,238.35,238.71,238.35,238.58,18682.0,189.0958,189.3814,189.0958,189.2782,18682.0
2016-11-03 15:40:00,238.54,238.54,238.13,238.16,26548.0,189.2465,189.2465,188.9212,188.945,26548.0
2016-11-03 15:45:00,238.18,239.0,238.18,239.0,66019.0,188.9609,189.6114,188.9609,189.6114,66019.0
2016-11-03 15:50:00,239.0,239.0,238.44,238.6,43948.0,189.6114,189.6114,189.1672,189.2941,43948.0
2016-11-03 15:55:00,238.63,238.74,238.57,238.69,36445.0,189.3179,189.4052,189.2703,189.3655,36445.0
2016-11-04 09:30:00,238.85,239.7,238.32,238.44,16681.0,189.4924,190.1668,189.072,189.1672,16681.0
2016-11-04 09:35:00,238.41,238.9,238.23,238.63,13381.0,189.1434,189.5321,189.0006,189.3179,13381.0
2016-11-04 09:40:00,238.75,238.85,238.64,238.78,8382.0,189.4131,189.4924,189.3258,189.4369,8382.0
2016-11-04 09:45:00,238.72,239.03,238.6,238.6,13380.0,189.3893,189.6352,189.2941,189.2941,13380.0
2016-11-04 09:50:00,238.65,238.94,238.46,238.93,11441.0,189.3338,189.5638,189.183,189.5559,11441.0
2016-11-04 09:55:00,238.93,239.04,238.58,238.96,18081.0,189.5559,189.6432,189.2782,189.5797,18081.0
2016-11-04 10:00:00,239.31,239.31,238.93,238.93,4173.0,189.8574,189.8574,189.5559,189.5559,4173.0
2016-11-04 10:05:00,238.93,238.98,238.82,238.91,4176.0,189.5559,189.5956,189.4686,189.54,4176.0
2016-11-04 10:10:00,238.87,239.12,238.77,239.12,18550.0,189.5083,189.7066,189.429,189.7066,18550.0
2016-11-04 10:15:00,239.05,239.05,238.77,238.78,12863.0,189.6511,189.6511,189.429,189.4369,12863.0
2016-11-04 10:20:00,238.8,239.05,238.75,238.84,8625.0,189.4528,189.6511,189.4131,189.4845,8625.0
2016-11-04 10:25:00,238.78,239.15,238.75,239.14,15235.0,189.4369,189.7304,189.4131,189.7225,15235.0
2016-11-04 10:30:00,239.15,239.17,238.91,238.91,7412.0,189.7304,189.7463,189.54,189.54,7412.0
2016-11-04 10:35:00,238.91,239.01,238.43,238.43,15946.0,189.54,189.6194,189.1592,189.1592,15946.0
2016-11-04 10:40:00,238.38,238.45,238.11,238.15,23265.0,189.1196,189.1751,188.9054,188.9371,23265.0
2016-11-04 10:45:00,238.15,238.18,238.01,238.06,14096.0,188.9371,188.9609,188.826,188.8657,14096.0
2016-11-04 10:50:00,238.06,238.43,238.03,238.3,10363.0,188.8657,189.1592,188.8419,189.0561,10363.0
2016-11-04 10:55:00,238.27,238.31,238.11,238.13,6796.0,189.0323,189.064,188.9054,188.9212,6796.0
2016-11-04 11:00:00,238.13,238.23,238.08,238.09,13501.0,188.9212,189.0006,188.8815,188.8895,13501.0
2016-11-04 11:05:00,238.08,238.22,238.04,238.19,15241.0,188.8815,188.9926,188.8498,188.9688,15241.0
2016-11-04 11:10:00,238.13,238.3,238.1,238.3,7354.0,188.9212,189.0561,188.8974,189.0561,7354.0
2016-11-04 11:15:00,238.25,238.3,238.2,238.25,10935.0,189.0164,189.0561,188.9768,189.0164,10935.0
2016-11-04 11:20:00,238.28,238.68,238.27,238.66,26547.0,189.0402,189.3576,189.0323,189.3417,26547.0
2016-11-04 11:25:00,238.71,238.9,238.66,238.8,6764.0,189.3814,189.5321,189.3417,189.4528,6764.0
2016-11-04 11:30:00,238.79,238.79,238.45,238.52,8601.0,189.4448,189.4448,189.1751,189.2306,8601.0
2016-11-04 11:35:00,238.52,238.52,238.33,238.33,5113.0,189.2306,189.2306,189.0799,189.0799,5113.0
2016-11-04 11:40:00,238.38,238.38,238.13,238.21,11539.0,189.1196,189.1196,188.9212,188.9847,11539.0
2016-11-04 11:45:00,238.2,238.46,238.2,238.35,13557.0,188.9768,189.183,188.9768,189.0958,13557.0
2016-11-04 11:50:00,238.31,238.31,238.17,238.18,3341.0,189.064,189.064,188.953,188.9609,3341.0
2016-11-04 11:55:00,238.17,238.42,238.17,238.42,12167.0,188.953,189.1513,188.953,189.1513,12167.0
2016-11-04 12:00:00,238.43,238.53,238.43,238.46,9001.0,189.1592,189.2386,189.1592,189.183,9001.0
2016-11-04 12:05:00,238.48,238.64,238.44,238.62,11251.0,189.1989,189.3258,189.1672,189.31,11251.0
2016-11-04 12:10:00,238.58,238.74,238.47,238.71,17189.0,189.2782,189.4052,189.191,189.3814,17189.0
2016-11-04 12:15:00,238.73,238.91,238.73,238.85,5497.0,189.3972,189.54,189.3972,189.4924,5497.0
2016-11-04 12:20:00,238.85,239.18,238.83,239.18,8532.0,189.4924,189.7542,189.4766,189.7542,8532.0
2016-11-04 12:25:00,239.1,239.12,238.88,238.89,11103.0,189.6908,189.7066,189.5162,189.5242,11103.0
2016-11-04 12:30:00,238.9,239.1,238.84,239.1,6186.0,189.5321,189.6908,189.4845,189.6908,6186.0
2016-11-04 12:35:00,239.07,239.09,238.83,238.83,7754.0,189.667,189.6828,189.4766,189.4766,7754.0
2016-11-04 12:40:00,238.78,238.9,238.76,238.83,3300.0,189.4369,189.5321,189.421,189.4766,3300.0
2016-11-04 12:45:00,238.82,238.83,238.63,238.65,9680.0,189.4686,189.4766,189.3179,189.3338,9680.0
2016-11-04 12:50:00,238.63,238.77,238.57,238.69,6801.0,189.3179,189.429,189.2703,189.3655,6801.0
2016-11-04 12:55:00,238.66,239.01,238.64,238.9,7549.0,189.3417,189.6194,189.3258,189.5321,7549.0
2016-11-04 13:00:00,238.96,239.21,238.95,239.19,4756.0,189.5797,189.778,189.5718,189.7622,4756.0
2016-11-04 13:05:00,239.15,239.15,238.98,239.04,1614.0,189.7304,189.7304,189.5956,189.6432,1614.0
2016-11-04 13:10:00,239.07,239.07,238.78,238.81,7000.0,189.667,189.667,189.4369,189.4607,7000.0
2016-11-04 13:15:00,238.85,238.99,238.85,238.87,3047.0,189.4924,189.6035,189.4924,189.5083,3047.0
2016-11-04 13:20:00,238.96,238.99,238.68,238.75,12750.0,189.5797,189.6035,189.3576,189.4131,12750.0
2016-11-04 13:25:00,238.8,238.8,238.57,238.57,2631.0,189.4528,189.4528,189.2703,189.2703,2631.0
2016-11-04 13:30:00,238.57,238.72,238.57,238.7,5168.0,189.2703,189.3893,189.2703,189.3734,5168.0
2016-11-04 13:35:00,238.67,238.72,238.5,238.5,6746.0,189.3496,189.3893,189.2148,189.2148,6746.0
2016-11-04 13:40:00,238.53,238.54,238.22,238.22,6038.0,189.2386,189.2465,188.9926,188.9926,6038.0
2016-11-04 13:45:00,238.22,238.28,238.13,238.2,7753.0,188.9926,189.0402,188.9212,188.9768,7753.0
2016-11-04 13:50:00,238.2,238.26,237.81,237.81,17674.0,188.9768,189.0244,188.6673,188.6673,17674.0
2016-11-04 13:55:00,237.78,237.95,237.74,237.9,8075.0,188.6435,188.7784,188.6118,188.7387,8075.0
2016-11-04 14:00:00,237.92,238.12,237.86,237.86,10329.0,188.7546,188.9133,188.707,188.707,10329.0
2016-11-04 14:05:00,237.92,237.92,237.8,237.8,11206.0,188.7546,188.7546,188.6594,188.6594,11206.0
2016-11-04 14:10:00,237.86,237.86,237.66,237.66,9037.0,188.707,188.707,188.5483,188.5483,9037.0
2016-11-04 14:15:00,237.74,237.74,237.6,237.6,26850.0,188.6118,188.6118,188.5007,188.5007,26850.0
2016-11-04 14:20:00,237.6,237.66,237.49,237.53,18067.0,188.5007,188.5483,188.4135,188.4452,18067.0
2016-11-04 14:25:00,237.49,237.6,237.49,237.55,14547.0,188.4135,188.5007,188.4135,188.4611,14547.0
2016-11-04 14:30:00,237.56,237.57,237.38,237.38,14508.0,188.469,188.4769,188.3262,188.3262,14508.0
2016-11-04 14:35:00,237.42,237.47,237.37,237.45,9165.0,188.3579,188.3976,188.3183,188.3817,9165.0
2016-11-04 14:40:00,237.45,237.5,237.43,237.46,10352.0,188.3817,188.4214,188.3659,188.3897,10352.0
2016-11-04 14:45:00,237.46,237.49,236.96,236.97,14798.0,188.3897,188.4135,187.993,188.0009,14798.0
2016-11-04 14:50:00,236.99,237.28,236.96,237.1,19230.0,188.0168,188.2469,187.993,188.1041,19230.0
2016-11-04 14:55:00,237.04,237.13,237.01,237.1,12231.0,188.0565,188.1279,188.0327,188.1041,12231.0
2016-11-04 15:00:00,237.08,237.08,236.91,236.94,16684.0,188.0882,188.0882,187.9533,187.9771,16684.0
2016-11-04 15:05:00,236.92,237.2,236.87,237.2,14263.0,187.9613,188.1834,187.9216,188.1834,14263.0
2016-11-04 15:10:00,237.21,237.21,236.89,236.96,17819.0,188.1913,188.1913,187.9375,187.993,17819.0
2016-11-04 15:15:00,236.96,236.99,236.35,236.68,34571.0,187.993,188.0168,187.509,187.7709,34571.0
2016-11-04 15:20:00,236.69,236.78,236.58,236.62,25273.0,187.7788,187.8502,187.6915,187.7233,25273.0
2016-11-04 15:25:00,236.63,236.73,236.26,236.4,41868.0,187.7312,187.8105,187.4376,187.5487,41868.0
2016-11-04 15:30:00,236.41,236.72,236.37,236.62,36922.0,187.5566,187.8026,187.5249,187.7233,36922.0
2016-11-04 15:35:00,236.63,236.68,236.43,236.54,32699.0,187.7312,187.7709,187.5725,187.6598,32699.0
2016-11-04 15:40:00,236.54,236.57,236.33,236.36,33470.0,187.6598,187.6836,187.4932,187.517,33470.0
2016-11-04 15:45:00,236.39,236.56,236.23,236.47,43762.0,187.5408,187.6757,187.4138,187.6043,43762.0
2016-11-04 15:50:00,236.55,236.56,236.32,236.4,33276.0,187.6677,187.6757,187.4852,187.5487,33276.0
2016-11-04 15:55:00,236.39,236.41,236.2,236.29,63123.0,187.5408,187.5566,187.39,187.4614,63123.0
2016-11-07 09:30:00,239.83,239.87,238.68,239.22,27741.0,190.2699,190.3017,189.3576,189.786,27741.0
2016-11-07 09:35:00,238.98,239.24,238.3,238.92,22149.0,189.5956,189.8018,189.0561,189.548,22149.0
2016-11-07 09:40:00,239.03,239.03,237.52,237.88,24493.0,189.6352,189.6352,188.4373,188.7229,24493.0
2016-11-07 09:45:00,238.04,238.54,237.93,238.4,13434.0,188.8498,189.2465,188.7625,189.1354,13434.0
2016-11-07 09:50:00,238.4,238.46,237.98,238.03,9558.0,189.1354,189.183,188.8022,188.8419,9558.0
2016-11-07 09:55:00,238.08,238.2,238.01,238.13,7214.0,188.8815,188.9768,188.826,188.9212,7214.0
2016-11-07 10:00:00,238.15,238.32,237.81,237.97,16834.0,188.9371,189.072,188.6673,188.7943,16834.0
2016-11-07 10:05:00,237.95,237.95,237.7,237.78,7278.0,188.7784,188.7784,188.5801,188.6435,7278.0
2016-11-07 10:10:00,237.7,237.93,237.7,237.84,17827.0,188.5801,188.7625,188.5801,188.6911,17827.0
2016-11-07 10:15:00,237.83,237.88,237.63,237.68,10192.0,188.6832,188.7229,188.5245,188.5642,10192.0
2016-11-07 10:20:00,237.74,237.76,237.55,237.74,9910.0,188.6118,188.6277,188.4611,188.6118,9910.0
2016-11-07 10:25:00,237.74,237.89,237.69,237.84,5810.0,188.6118,188.7308,188.5721,188.6911,5810.0
2016-11-07 10:30:00,237.85,238.4,237.78,238.3,33940.0,188.6991,189.1354,188.6435,189.0561,33940.0
2016-11-07 10:35:00,238.38,238.7,238.32,238.67,6792.0,189.1196,189.3734,189.072,189.3496,6792.0
2016-11-07 10:40:00,238.63,238.96,238.63,238.9,5814.0,189.3179,189.5797,189.3179,189.5321,5814.0
2016-11-07 10:45:00,238.89,238.94,238.79,238.81,10602.0,189.5242,189.5638,189.4448,189.4607,10602.0
2016-11-07 10:50:00,238.8,238.89,238.62,238.73,10537.0,189.4528,189.5242,189.31,189.3972,10537.0
2016-11-07 10:55:00,238.75,238.83,238.56,238.6,11559.0,189.4131,189.4766,189.2624,189.2941,11559.0
2016-11-07 11:00:00,238.71,238.9,238.56,238.9,10150.0,189.3814,189.5321,189.2624,189.5321,10150.0
2016-11-07 11:05:00,238.9,238.98,238.71,238.95,6781.0,189.5321,189.5956,189.3814,189.5718,6781.0
2016-11-07 11:10:00,239.07,239.14,238.88,239.12,10507.0,189.667,189.7225,189.5162,189.7066,10507.0
2016-11-07 11:15:00,238.99,239.1,238.39,238.63,17970.0,189.6035,189.6908,189.1275,189.3179,17970.0
2016-11-07 11:20:00,238.63,238.85,238.53,238.84,6439.0,189.3179,189.4924,189.2386,189.4845,6439.0
2016-11-07 11:25:00,238.91,239.22,238.91,239.21,7863.0,189.54,189.786,189.54,189.778,7863.0
2016-11-07 11:30:00,239.25,239.46,239.21,239.46,8486.0,189.8098,189.9764,189.778,189.9764,8486.0
2016-11-07 11:35:00,239.45,239.77,239.36,239.7,8169.0,189.9684,190.2223,189.897,190.1668,8169.0
2016-11-07 11:40:00,239.75,239.92,239.48,239.58,12224.0,190.2064,190.3413,189.9922,190.0716,12224.0
2016-11-07 11:45:00,239.59,239.71,239.25,239.25,8631.0,190.0795,190.1747,189.8098,189.8098,8631.0
2016-11-07 11:50:00,239.31,239.5,239.1,239.24,21176.0,189.8574,190.0081,189.6908,189.8018,21176.0
2016-11-07 11:55:00,239.2,239.25,239.04,239.25,15898.0,189.7701,189.8098,189.6432,189.8098,15898.0
2016-11-07 12:00:00,239.25,239.25,238.9,239.01,17591.0,189.8098,189.8098,189.5321,189.6194,17591.0
2016-11-07 12:05:00,239.04,239.04,238.77,238.85,6326.0,189.6432,189.6432,189.429,189.4924,6326.0
2016-11-07 12:10:00,238.92,239.33,238.85,239.18,9780.0,189.548,189.8732,189.4924,189.7542,9780.0
2016-11-07 12:15:00,239.32,239.32,239.0,239.05,15030.0,189.8653,189.8653,189.6114,189.6511,15030.0
2016-11-07 12:20:00,239.03,239.29,238.91,239.26,8965.0,189.6352,189.8415,189.54,189.8177,8965.0
2016-11-07 12:25:00,239.28,239.28,238.95,238.99,16631.0,189.8336,189.8336,189.5718,189.6035,16631.0
2016-11-07 12:30:00,239.04,239.23,238.95,239.14,10298.0,189.6432,189.7939,189.5718,189.7225,10298.0
2016-11-07 12:35:00,239.16,239.16,239.02,239.05,6067.0,189.7384,189.7384,189.6273,189.6511,6067.0
2016-11-07 12:40:00,239.04,239.09,238.98,239.01,6359.0,189.6432,189.6828,189.5956,189.6194,6359.0
2016-11-07 12:45:00,239.06,239.34,239.01,239.22,16101.0,189.659,189.8812,189.6194,189.786,16101.0
2016-11-07 12:50:00,239.23,239.27,239.12,239.16,10437.0,189.7939,189.8256,189.7066,189.7384,10437.0
2016-11-07 12:55:00,239.24,239.35,239.02,239.35,11907.0,189.8018,189.8891,189.6273,189.8891,11907.0
2016-11-07 13:00:00,239.35,239.43,238.85,238.85,20758.0,189.8891,189.9526,189.4924,189.4924,20758.0
2016-11-07 13:05:00,238.98,239.16,238.86,238.87,13086.0,189.5956,189.7384,189.5004,189.5083,13086.0
2016-11-07 13:10:00,238.89,239.03,238.82,238.84,7525.0,189.5242,189.6352,189.4686,189.4845,7525.0
2016-11-07 13:15:00,238.91,238.96,238.82,238.82,4120.0,189.54,189.5797,189.4686,189.4686,4120.0
2016-11-07 13:20:00,238.92,239.05,238.9,239.0,13549.0,189.548,189.6511,189.5321,189.6114,13549.0
2016-11-07 13:25:00,239.03,239.07,238.87,238.88,9600.0,189.6352,189.667,189.5083,189.5162,9600.0
2016-11-07 13:30:00,238.8,239.05,238.8,238.96,6038.0,189.4528,189.6511,189.4528,189.5797,6038.0
2016-11-07 13:35:00,238.93,239.04,238.81,238.83,15465.0,189.5559,189.6432,189.4607,189.4766,15465.0
2016-11-07 13:40:00,238.83,239.15,238.78,239.08,6289.0,189.4766,189.7304,189.4369,189.6749,6289.0
2016-11-07 13:45:00,239.03,239.04,238.9,238.94,15720.0,189.6352,189.6432,189.5321,189.5638,15720.0
2016-11-07 13:50:00,238.96,239.02,238.81,238.9,14571.0,189.5797,189.6273,189.4607,189.5321,14571.0
2016-11-07 13:55:00,238.93,239.02,238.86,238.98,8087.0,189.5559,189.6273,189.5004,189.5956,8087.0
2016-11-07 14:00:00,238.94,239.08,238.88,238.93,7996.0,189.5638,189.6749,189.5162,189.5559,7996.0
2016-11-07 14:05:00,239.01,239.05,238.91,239.0,12248.0,189.6194,189.6511,189.54,189.6114,12248.0
2016-11-07 14:10:00,239.0,239.18,239.0,239.08,18538.0,189.6114,189.7542,189.6114,189.6749,18538.0
2016-11-07 14:15:00,239.07,239.44,239.07,239.37,8480.0,189.667,189.9605,189.667,189.905,8480.0
2016-11-07 14:20:00,239.34,239.48,238.96,239.18,19242.0,189.8812,189.9922,189.5797,189.7542,19242.0
2016-11-07 14:25:00,239.11,239.12,238.89,239.01,4940.0,189.6987,189.7066,189.5242,189.6194,4940.0
2016-11-07 14:30:00,239.02,239.08,238.77,238.8,32551.0,189.6273,189.6749,189.429,189.4528,32551.0
2016-11-07 14:35:00,238.8,238.87,238.58,238.61,5804.0,189.4528,189.5083,189.2782,189.302,5804.0
2016-11-07 14:40:00,238.44,238.65,238.38,238.58,12434.0,189.1672,189.3338,189.1196,189.2782,12434.0
2016-11-07 14:45:00,238.56,238.61,238.41,238.53,6085.0,189.2624,189.302,189.1434,189.2386,6085.0
2016-11-07 14:50:00,238.43,238.56,238.38,238.44,9358.0,189.1592,189.2624,189.1196,189.1672,9358.0
2016-11-07 14:55:00,238.45,238.49,238.27,238.31,9259.0,189.1751,189.2068,189.0323,189.064,9259.0
2016-11-07 15:00:00,238.27,238.36,238.12,238.21,8242.0,189.0323,189.1037,188.9133,188.9847,8242.0
2016-11-07 15:05:00,238.21,238.31,237.91,237.94,7317.0,188.9847,189.064,188.7467,188.7705,7317.0
2016-11-07 15:10:00,237.97,238.17,237.9,238.15,7746.0,188.7943,188.953,188.7387,188.9371,7746.0
2016-11-07 15:15:00,238.18,238.45,238.12,238.45,12391.0,188.9609,189.1751,188.9133,189.1751,12391.0
2016-11-07 15:20:00,238.44,238.68,238.44,238.68,10595.0,189.1672,189.3576,189.1672,189.3576,10595.0
2016-11-07 15:25:00,238.71,238.79,238.61,238.72,9820.0,189.3814,189.4448,189.302,189.3893,9820.0
2016-11-07 15:30:00,238.75,238.77,238.47,238.49,8080.0,189.4131,189.429,189.191,189.2068,8080.0
2016-11-07 15:35:00,238.47,238.9,238.47,238.87,13602.0,189.191,189.5321,189.191,189.5083,13602.0
2016-11-07 15:40:00,238.91,238.91,238.74,238.75,14460.0,189.54,189.54,189.4052,189.4131,14460.0
2016-11-07 15:45:00,238.76,239.15,238.76,239.09,34501.0,189.421,189.7304,189.421,189.6828,34501.0
2016-11-07 15:50:00,239.12,239.54,239.0,239.32,27737.0,189.7066,190.0398,189.6114,189.8653,27737.0
2016-11-07 15:55:00,239.29,239.39,239.07,239.09,57914.0,189.8415,189.9208,189.667,189.6828,57914.0
2016-11-08 09:30:00,239.0,240.54,239.0,240.29,30307.0,189.6114,190.8332,189.6114,190.6349,30307.0
2016-11-08 09:35:00,239.97,240.33,239.51,239.51,15035.0,190.381,190.6666,190.016,190.016,15035.0
2016-11-08 09:40:00,239.65,239.76,239.31,239.35,15351.0,190.1271,190.2144,189.8574,189.8891,15351.0
2016-11-08 09:45:00,239.47,239.63,239.38,239.38,7568.0,189.9843,190.1112,189.9129,189.9129,7568.0
2016-11-08 09:50:00,239.33,239.75,239.28,239.72,12026.0,189.8732,190.2064,189.8336,190.1826,12026.0
2016-11-08 09:55:00,239.63,240.1,239.63,240.06,4920.0,190.1112,190.4841,190.1112,190.4524,4920.0
2016-11-08 10:00:00,240.09,240.44,240.08,240.39,6499.0,190.4762,190.7539,190.4683,190.7142,6499.0
2016-11-08 10:05:00,240.39,240.42,240.1,240.3,7797.0,190.7142,190.738,190.4841,190.6428,7797.0
2016-11-08 10:10:00,240.31,240.38,240.06,240.36,4400.0,190.6507,190.7063,190.4524,190.6904,4400.0
2016-11-08 10:15:00,240.36,240.78,240.36,240.6,4603.0,190.6904,191.0236,190.6904,190.8808,4603.0
2016-11-08 10:20:00,240.57,240.92,240.5,240.61,5967.0,190.857,191.1347,190.8015,190.8887,5967.0
2016-11-08 10:25:00,240.61,240.66,239.82,240.0,12369.0,190.8887,190.9284,190.262,190.4048,12369.0
2016-11-08 10:30:00,239.92,240.1,239.68,239.68,6894.0,190.3413,190.4841,190.1509,190.1509,6894.0
2016-11-08 10:35:00,239.61,239.73,239.47,239.62,6339.0,190.0954,190.1906,189.9843,190.1033,6339.0
2016-11-08 10:40:00,239.65,239.88,239.65,239.74,6306.0,190.1271,190.3096,190.1271,190.1985,6306.0
2016-11-08 10:45:00,239.71,239.94,239.65,239.77,12784.0,190.1747,190.3572,190.1271,190.2223,12784.0
2016-11-08 10:50:00,239.8,239.85,239.44,239.44,15832.0,190.2461,190.2858,189.9605,189.9605,15832.0
2016-11-08 10:55:00,239.47,239.74,239.42,239.69,7768.0,189.9843,190.1985,189.9446,190.1588,7768.0
2016-11-08 11:00:00,239.67,239.74,239.43,239.74,4341.0,190.143,190.1985,189.9526,190.1985,4341.0
2016-11-08 11:05:00,239.74,240.0,239.64,239.84,14368.0,190.1985,190.4048,190.1192,190.2779,14368.0
2016-11-08 11:10:00,239.86,239.9,239.62,239.74,9494.0,190.2937,190.3255,190.1033,190.1985,9494.0
2016-11-08 11:15:00,239.73,239.92,239.71,239.88,6480.0,190.1906,190.3413,190.1747,190.3096,6480.0
2016-11-08 11:20:00,239.9,240.0,239.46,239.51,8279.0,190.3255,190.4048,189.9764,190.016,8279.0
2016-11-08 11:25:00,239.45,239.77,239.4,239.63,7791.0,189.9684,190.2223,189.9288,190.1112,7791.0
2016-11-08 11:30:00,239.58,240.0,239.58,239.92,10954.0,190.0716,190.4048,190.0716,190.3413,10954.0
2016-11-08 11:35:00,239.92,239.92,239.57,239.57,1930.0,190.3413,190.3413,190.0636,190.0636,1930.0
2016-11-08 11:40:00,239.57,239.87,239.48,239.87,4781.0,190.0636,190.3017,189.9922,190.3017,4781.0
2016-11-08 11:45:00,239.87,239.9,239.56,239.56,4203.0,190.3017,190.3255,190.0557,190.0557,4203.0
2016-11-08 11:50:00,239.58,239.66,239.56,239.63,1600.0,190.0716,190.135,190.0557,190.1112,1600.0
2016-11-08 11:55:00,239.63,239.99,239.59,239.89,5252.0,190.1112,190.3969,190.0795,190.3175,5252.0
2016-11-08 12:00:00,239.84,239.98,239.77,239.81,4796.0,190.2779,190.3889,190.2223,190.2541,4796.0
2016-11-08 12:05:00,239.83,239.93,239.78,239.9,8315.0,190.2699,190.3493,190.2303,190.3255,8315.0
2016-11-08 12:10:00,239.84,240.0,239.84,239.85,6764.0,190.2779,190.4048,190.2779,190.2858,6764.0
2016-11-08 12:15:00,239.76,239.92,239.76,239.79,7970.0,190.2144,190.3413,190.2144,190.2382,7970.0
2016-11-08 12:20:00,239.86,239.96,239.79,239.96,4391.0,190.2937,190.3731,190.2382,190.3731,4391.0
2016-11-08 12:25:00,239.9,239.91,239.71,239.77,2300.0,190.3255,190.3334,190.1747,190.2223,2300.0
2016-11-08 12:30:00,239.6,239.7,239.52,239.52,6111.0,190.0874,190.1668,190.024,190.024,6111.0
2016-11-08 12:35:00,239.58,239.71,239.57,239.63,3035.0,190.0716,190.1747,190.0636,190.1112,3035.0
2016-11-08 12:40:00,239.68,239.72,239.57,239.71,4598.0,190.1509,190.1826,190.0636,190.1747,4598.0
2016-11-08 12:45:00,239.64,239.68,239.58,239.61,1285.0,190.1192,190.1509,190.0716,190.0954,1285.0
2016-11-08 12:50:00,239.66,239.78,239.59,239.78,8642.0,190.135,190.2303,190.0795,190.2303,8642.0
2016-11-08 12:55:00,239.74,239.77,239.58,239.76,4800.0,190.1985,190.2223,190.0716,190.2144,4800.0
2016-11-08 13:00:00,239.74,239.83,239.58,239.6,3700.0,190.1985,190.2699,190.0716,190.0874,3700.0
2016-11-08 13:05:00,239.57,239.67,239.36,239.49,4162.0,190.0636,190.143,189.897,190.0002,4162.0
2016-11-08 13:10:00,239.5,239.6,239.37,239.59,1653.0,190.0081,190.0874,189.905,190.0795,1653.0
2016-11-08 13:15:00,239.59,239.62,239.53,239.59,1892.0,190.0795,190.1033,190.0319,190.0795,1892.0
2016-11-08 13:20:00,239.7,239.75,239.58,239.66,2823.0,190.1668,190.2064,190.0716,190.135,2823.0
2016-11-08 13:25:00,239.61,239.75,239.61,239.61,5969.0,190.0954,190.2064,190.0954,190.0954,5969.0
2016-11-08 13:30:00,239.67,239.73,239.55,239.71,5570.0,190.143,190.1906,190.0478,190.1747,5570.0
2016-11-08 13:35:00,239.77,239.77,239.58,239.66,11404.0,190.2223,190.2223,190.0716,190.135,11404.0
2016-11-08 13:40:00,239.72,239.84,239.65,239.81,7952.0,190.1826,190.2779,190.1271,190.2541,7952.0
2016-11-08 13:45:00,239.8,239.8,239.5,239.62,8294.0,190.2461,190.2461,190.0081,190.1033,8294.0
2016-11-08 13:50:00,239.59,239.65,239.58,239.58,4250.0,190.0795,190.1271,190.0716,190.0716,4250.0
2016-11-08 13:55:00,239.64,239.72,239.6,239.68,5670.0,190.1192,190.1826,190.0874,190.1509,5670.0
2016-11-08 14:00:00,239.65,239.66,239.51,239.56,5028.0,190.1271,190.135,190.016,190.0557,5028.0
2016-11-08 14:05:00,239.56,239.62,239.47,239.47,6180.0,190.0557,190.1033,189.9843,189.9843,6180.0
2016-11-08 14:10:00,239.48,239.51,239.25,239.31,4576.0,189.9922,190.016,189.8098,189.8574,4576.0
2016-11-08 14:15:00,239.2,239.34,239.15,239.29,5537.0,189.7701,189.8812,189.7304,189.8415,5537.0
2016-11-08 14:20:00,239.31,239.53,239.24,239.46,5558.0,189.8574,190.0319,189.8018,189.9764,5558.0
2016-11-08 14:25:00,239.45,239.46,239.29,239.42,3136.0,189.9684,189.9764,189.8415,189.9446,3136.0
2016-11-08 14:30:00,239.37,239.4,239.32,239.34,2300.0,189.905,189.9288,189.8653,189.8812,2300.0
2016-11-08 14:35:00,239.3,239.36,239.23,239.25,4491.0,189.8494,189.897,189.7939,189.8098,4491.0
2016-11-08 14:40:00,239.24,239.28,239.17,239.24,13328.0,189.8018,189.8336,189.7463,189.8018,13328.0
2016-11-08 14:45:00,239.17,239.17,238.93,239.11,7344.0,189.7463,189.7463,189.5559,189.6987,7344.0
2016-11-08 14:50:00,239.06,239.15,239.02,239.02,5228.0,189.659,189.7304,189.6273,189.6273,5228.0
2016-11-08 14:55:00,238.99,239.18,238.97,238.98,6485.0,189.6035,189.7542,189.5876,189.5956,6485.0
2016-11-08 15:00:00,239.01,239.16,238.95,239.1,11346.0,189.6194,189.7384,189.5718,189.6908,11346.0
2016-11-08 15:05:00,239.15,239.36,238.95,239.31,20264.0,189.7304,189.897,189.5718,189.8574,20264.0
2016-11-08 15:10:00,239.36,239.42,239.21,239.25,6518.0,189.897,189.9446,189.778,189.8098,6518.0
2016-11-08 15:15:00,239.28,239.32,239.11,239.16,9073.0,189.8336,189.8653,189.6987,189.7384,9073.0
2016-11-08 15:20:00,239.12,239.22,239.12,239.14,9094.0,189.7066,189.786,189.7066,189.7225,9094.0
2016-11-08 15:25:00,239.17,239.18,238.99,239.0,4144.0,189.7463,189.7542,189.6035,189.6114,4144.0
2016-11-08 15:30:00,239.04,239.17,238.97,239.09,17786.0,189.6432,189.7463,189.5876,189.6828,17786.0
2016-11-08 15:35:00,239.11,239.19,239.02,239.18,12746.0,189.6987,189.7622,189.6273,189.7542,12746.0
2016-11-08 15:40:00,239.14,239.15,238.97,239.04,17572.0,189.7225,189.7304,189.5876,189.6432,17572.0
2016-11-08 15:45:00,239.08,239.14,238.85,238.93,31459.0,189.6749,189.7225,189.4924,189.5559,31459.0
2016-11-08 15:50:00,238.92,239.0,238.68,238.77,21156.0,189.548,189.6114,189.3576,189.429,21156.0
2016-11-08 15:55:00,238.77,239.12,238.6,239.09,92042.0,189.429,189.7066,189.2941,189.6828,92042.0
2016-11-09 09:30:00,256.59,257.48,253.87,254.74,43567.0,203.5665,204.2726,201.4086,202.0988,43567.0
2016-11-09 09:35:00,254.74,255.98,253.47,254.39,365411.0,202.0988,203.0826,201.0913,201.8211,365411.0
2016-11-09 09:40:00,254.33,254.93,252.67,253.16,116739.0,201.7735,202.2496,200.4566,200.8453,116739.0
2016-11-09 09:45:00,252.97,254.47,252.95,254.4,113847.0,200.6946,201.8846,200.6787,201.8291,113847.0
2016-11-09 09:50:00,254.28,254.96,253.14,253.14,93995.0,201.7339,202.2734,200.8295,200.8295,93995.0
2016-11-09 09:55:00,253.14,253.47,252.24,252.91,158734.0,200.8295,201.0913,200.1154,200.647,158734.0
2016-11-09 10:00:00,252.85,253.43,252.21,252.29,81344.0,200.5994,201.0595,200.0916,200.1551,81344.0
2016-11-09 10:05:00,252.31,253.15,252.26,252.89,62907.0,200.171,200.8374,200.1313,200.6311,62907.0
2016-11-09 10:10:00,252.9,253.14,252.34,252.9,45986.0,200.639,200.8295,200.1948,200.639,45986.0
2016-11-09 10:15:00,252.93,252.93,252.2,252.38,35193.0,200.6628,200.6628,200.0837,200.2265,35193.0
2016-11-09 10:20:00,252.41,252.85,251.91,251.95,44861.0,200.2503,200.5994,199.8536,199.8854,44861.0
2016-11-09 10:25:00,251.94,252.34,251.51,252.16,47990.0,199.8774,200.1948,199.5363,200.052,47990.0
2016-11-09 10:30:00,252.08,252.13,250.51,250.69,28641.0,199.9885,200.0282,198.7429,198.8857,28641.0
2016-11-09 10:35:00,250.88,250.88,250.01,250.28,28708.0,199.0365,199.0365,198.3463,198.5605,28708.0
2016-11-09 10:40:00,250.29,250.6,250.0,250.2,27825.0,198.5684,198.8143,198.3383,198.497,27825.0
2016-11-09 10:45:00,250.31,251.96,250.31,251.41,32494.0,198.5843,199.8933,198.5843,199.4569,32494.0
2016-11-09 10:50:00,251.26,252.03,251.0,251.82,29144.0,199.3379,199.9488,199.1317,199.7822,29144.0
2016-11-09 10:55:00,251.75,251.84,251.13,251.57,29066.0,199.7267,199.7981,199.2348,199.5839,29066.0
2016-11-09 11:00:00,251.28,251.84,251.04,251.34,21390.0,199.3538,199.7981,199.1634,199.4014,21390.0
2016-11-09 11:05:00,251.41,251.42,251.0,251.17,18981.0,199.4569,199.4649,199.1317,199.2665,18981.0
2016-11-09 11:10:00,251.2,251.79,251.04,251.66,53867.0,199.2903,199.7584,199.1634,199.6553,53867.0
2016-11-09 11:15:00,251.67,252.83,251.58,252.62,28140.0,199.6632,200.5835,199.5918,200.4169,28140.0
2016-11-09 11:20:00,252.72,252.82,252.04,252.2,18880.0,200.4962,200.5756,199.9568,200.0837,18880.0
2016-11-09 11:25:00,252.23,252.59,251.95,252.22,28123.0,200.1075,200.3931,199.8854,200.0996,28123.0
2016-11-09 11:30:00,252.18,252.69,251.84,252.3,42950.0,200.0678,200.4724,199.7981,200.163,42950.0
2016-11-09 11:35:00,252.3,252.63,251.55,252.05,48669.0,200.163,200.4248,199.568,199.9647,48669.0
2016-11-09 11:40:00,252.15,252.24,251.64,251.73,18895.0,200.044,200.1154,199.6394,199.7108,18895.0
2016-11-09 11:45:00,251.83,252.79,251.62,252.75,38659.0,199.7902,200.5518,199.6236,200.52,38659.0
2016-11-09 11:50:00,252.75,252.91,252.09,252.61,18794.0,200.52,200.647,199.9964,200.409,18794.0
2016-11-09 11:55:00,252.74,253.88,252.58,253.68,32768.0,200.5121,201.4165,200.3852,201.2579,32768.0
2016-11-09 12:00:00,253.69,253.7,252.6,252.93,15777.0,201.2658,201.2737,200.401,200.6628,15777.0
2016-11-09 12:05:00,252.9,253.3,252.77,253.18,23737.0,200.639,200.9564,200.5359,200.8612,23737.0
2016-11-09 12:10:00,253.23,253.57,253.17,253.43,23229.0,200.9009,201.1706,200.8533,201.0595,23229.0
2016-11-09 12:15:00,253.44,253.82,253.41,253.58,23823.0,201.0675,201.3689,201.0437,201.1785,23823.0
2016-11-09 12:20:00,253.53,253.91,253.17,253.17,15747.0,201.1389,201.4403,200.8533,200.8533,15747.0
2016-11-09 12:25:00,253.32,253.58,253.15,253.42,17050.0,200.9723,201.1785,200.8374,201.0516,17050.0
2016-11-09 12:30:00,253.49,253.5,252.8,253.09,73238.0,201.1071,201.1151,200.5597,200.7898,73238.0
2016-11-09 12:35:00,253.08,253.64,252.86,252.87,42478.0,200.7818,201.2261,200.6073,200.6152,42478.0
2016-11-09 12:40:00,252.98,253.01,252.53,252.77,39357.0,200.7025,200.7263,200.3455,200.5359,39357.0
2016-11-09 12:45:00,252.78,253.5,252.78,253.5,8066.0,200.5438,201.1151,200.5438,201.1151,8066.0
2016-11-09 12:50:00,253.5,254.2,253.49,254.02,17922.0,201.1151,201.6704,201.1071,201.5276,17922.0
2016-11-09 12:55:00,253.98,254.33,253.58,254.27,20158.0,201.4959,201.7735,201.1785,201.7259,20158.0
2016-11-09 13:00:00,254.29,254.76,254.21,254.74,23286.0,201.7418,202.1147,201.6783,202.0988,23286.0
2016-11-09 13:05:00,254.74,255.0,254.26,254.48,13170.0,202.0988,202.3051,201.718,201.8925,13170.0
2016-11-09 13:10:00,254.55,254.99,254.55,254.83,20294.0,201.9481,202.2972,201.9481,202.1702,20294.0
2016-11-09 13:15:00,254.82,254.91,254.56,254.7,15657.0,202.1623,202.2337,201.956,202.0671,15657.0
2016-11-09 13:20:00,254.77,254.77,254.2,254.2,8839.0,202.1226,202.1226,201.6704,201.6704,8839.0
2016-11-09 13:25:00,254.28,254.52,254.15,254.3,12029.0,201.7339,201.9243,201.6307,201.7497,12029.0
2016-11-09 13:30:00,254.24,254.5,254.11,254.4,11750.0,201.7021,201.9084,201.599,201.8291,11750.0
2016-11-09 13:35:00,254.48,254.83,254.37,254.68,12544.0,201.8925,202.1702,201.8053,202.0512,12544.0
2016-11-09 13:40:00,254.65,255.0,254.5,254.77,19189.0,202.0274,202.3051,201.9084,202.1226,19189.0
2016-11-09 13:45:00,254.88,255.28,254.77,255.14,18373.0,202.2099,202.5272,202.1226,202.4162,18373.0
2016-11-09 13:50:00,255.15,255.52,255.05,255.44,17120.0,202.4241,202.7176,202.3448,202.6542,17120.0
2016-11-09 13:55:00,255.42,255.65,255.27,255.32,18673.0,202.6383,202.8208,202.5193,202.559,18673.0
2016-11-09 14:00:00,255.34,255.5,254.56,254.6,22799.0,202.5748,202.7018,201.956,201.9877,22799.0
2016-11-09 14:05:00,254.55,254.7,254.5,254.56,19470.0,201.9481,202.0671,201.9084,201.956,19470.0
2016-11-09 14:10:00,254.51,254.97,254.5,254.75,18119.0,201.9163,202.2813,201.9084,202.1067,18119.0
2016-11-09 14:15:00,254.77,255.1,254.64,254.95,13264.0,202.1226,202.3844,202.0195,202.2654,13264.0
2016-11-09 14:20:00,254.94,255.05,254.32,254.43,25695.0,202.2575,202.3448,201.7656,201.8529,25695.0
2016-11-09 14:25:00,254.47,254.47,254.14,254.24,24054.0,201.8846,201.8846,201.6228,201.7021,24054.0
2016-11-09 14:30:00,254.29,254.45,254.14,254.31,22193.0,201.7418,201.8687,201.6228,201.7577,22193.0
2016-11-09 14:35:00,254.32,254.8,254.22,254.8,19602.0,201.7656,202.1464,201.6863,202.1464,19602.0
2016-11-09 14:40:00,254.99,255.55,254.63,255.48,41392.0,202.2972,202.7414,202.0115,202.6859,41392.0
2016-11-09 14:45:00,255.53,255.88,255.34,255.76,17421.0,202.7256,203.0032,202.5748,202.908,17421.0
2016-11-09 14:50:00,255.77,255.78,255.43,255.54,17152.0,202.916,202.9239,202.6462,202.7335,17152.0
2016-11-09 14:55:00,255.61,255.63,255.16,255.16,18305.0,202.789,202.8049,202.432,202.432,18305.0
2016-11-09 15:00:00,255.2,255.26,254.64,254.88,26784.0,202.4638,202.5114,202.0195,202.2099,26784.0
2016-11-09 15:05:00,254.9,255.0,254.56,254.69,47224.0,202.2258,202.3051,201.956,202.0591,47224.0
2016-11-09 15:10:00,254.74,255.68,254.67,255.41,39601.0,202.0988,202.8446,202.0433,202.6304,39601.0
2016-11-09 15:15:00,255.36,255.36,254.76,254.84,22509.0,202.5907,202.5907,202.1147,202.1782,22509.0
2016-11-09 15:20:00,254.86,255.19,254.78,254.91,39377.0,202.194,202.4558,202.1305,202.2337,39377.0
2016-11-09 15:25:00,254.95,255.09,254.74,254.74,47860.0,202.2654,202.3765,202.0988,202.0988,47860.0
2016-11-09 15:30:00,254.75,254.87,254.52,254.66,25823.0,202.1067,202.202,201.9243,202.0353,25823.0
2016-11-09 15:35:00,254.68,254.72,254.11,254.25,47104.0,202.0512,202.0829,201.599,201.7101,47104.0
2016-11-09 15:40:00,254.26,254.41,254.0,254.41,69007.0,201.718,201.837,201.5117,201.837,69007.0
2016-11-09 15:45:00,254.41,254.41,253.68,254.04,81426.0,201.837,201.837,201.2579,201.5435,81426.0
2016-11-09 15:50:00,253.99,254.23,253.69,253.7,89327.0,201.5038,201.6942,201.2658,201.2737,89327.0
2016-11-09 15:55:00,253.71,253.77,253.29,253.5,150495.0,201.2817,201.3293,200.9485,201.1151,150495.0
2016-11-10 09:30:00,257.5,258.0,255.3,255.5,102671.0,204.2885,204.6851,202.5431,202.7018,102671.0
2016-11-10 09:35:00,255.66,255.74,254.18,254.56,47982.0,202.8287,202.8922,201.6545,201.956,47982.0
2016-11-10 09:40:00,254.74,255.42,253.7,253.95,59621.0,202.0988,202.6383,201.2737,201.4721,59621.0
2016-11-10 09:45:00,254.01,254.16,253.02,253.6,61394.0,201.5197,201.6387,200.7342,201.1944,61394.0
2016-11-10 09:50:00,253.76,253.76,252.77,253.02,44365.0,201.3213,201.3213,200.5359,200.7342,44365.0
2016-11-10 09:55:00,253.07,253.46,252.78,253.09,50030.0,200.7739,201.0833,200.5438,200.7898,50030.0
2016-11-10 10:00:00,253.0,253.57,252.83,253.41,40692.0,200.7184,201.1706,200.5835,201.0437,40692.0
2016-11-10 10:05:00,253.43,254.5,253.11,254.5,36838.0,201.0595,201.9084,200.8056,201.9084,36838.0
2016-11-10 10:10:00,254.48,255.38,254.36,255.36,42269.0,201.8925,202.6066,201.7973,202.5907,42269.0
2016-11-10 10:15:00,255.26,256.0,254.99,255.33,40588.0,202.5114,203.0984,202.2972,202.5669,40588.0
2016-11-10 10:20:00,255.17,256.12,255.17,256.12,22842.0,202.44,203.1936,202.44,203.1936,22842.0
2016-11-10 10:25:00,256.36,256.69,255.95,256.28,30640.0,203.384,203.6459,203.0588,203.3206,30640.0
2016-11-10 10:30:00,256.27,256.55,256.1,256.53,38748.0,203.3126,203.5348,203.1778,203.5189,38748.0
2016-11-10 10:35:00,256.54,256.91,256.05,256.77,33006.0,203.5269,203.8204,203.1381,203.7093,33006.0
2016-11-10 10:40:00,256.83,257.26,256.68,256.92,30879.0,203.7569,204.0981,203.6379,203.8283,30879.0
2016-11-10 10:45:00,256.95,257.23,256.79,256.96,24245.0,203.8521,204.0743,203.7252,203.8601,24245.0
2016-11-10 10:50:00,256.96,257.44,256.75,257.09,27447.0,203.8601,204.2409,203.6935,203.9632,27447.0
2016-11-10 10:55:00,257.08,258.08,256.88,257.81,46517.0,203.9553,204.7486,203.7966,204.5344,46517.0
2016-11-10 11:00:00,257.83,257.88,256.46,256.46,25601.0,204.5503,204.5899,203.4634,203.4634,25601.0
2016-11-10 11:05:00,256.43,256.6,255.81,256.0,14956.0,203.4396,203.5745,202.9477,203.0984,14956.0
2016-11-10 11:10:00,256.03,256.15,255.68,256.09,15161.0,203.1222,203.2174,202.8446,203.1698,15161.0
2016-11-10 11:15:00,256.07,256.56,255.66,255.67,14199.0,203.154,203.5427,202.8287,202.8366,14199.0
2016-11-10 11:20:00,255.88,255.92,255.43,255.81,9735.0,203.0032,203.035,202.6462,202.9477,9735.0
2016-11-10 11:25:00,255.66,256.42,255.65,255.9,11314.0,202.8287,203.4316,202.8208,203.0191,11314.0
2016-11-10 11:30:00,255.73,256.0,255.5,255.94,9392.0,202.8842,203.0984,202.7018,203.0508,9392.0
2016-11-10 11:35:00,255.98,256.59,255.9,256.27,17916.0,203.0826,203.5665,203.0191,203.3126,17916.0
2016-11-10 11:40:00,256.23,256.8,255.86,256.8,13112.0,203.2809,203.7331,202.9874,203.7331,13112.0
2016-11-10 11:45:00,256.64,256.9,256.36,256.82,18241.0,203.6062,203.8125,203.384,203.749,18241.0
2016-11-10 11:50:00,256.73,257.06,256.7,256.73,12995.0,203.6776,203.9394,203.6538,203.6776,12995.0
2016-11-10 11:55:00,256.79,257.04,256.62,256.99,12122.0,203.7252,203.9235,203.5903,203.8839,12122.0
2016-11-10 12:00:00,256.91,256.96,256.54,256.78,14163.0,203.8204,203.8601,203.5269,203.7173,14163.0
2016-11-10 12:05:00,256.83,257.43,256.79,256.99,16123.0,203.7569,204.2329,203.7252,203.8839,16123.0
2016-11-10 12:10:00,256.98,257.5,256.94,257.31,18510.0,203.8759,204.2885,203.8442,204.1377,18510.0
2016-11-10 12:15:00,257.13,257.82,257.13,257.24,13722.0,203.9949,204.5423,203.9949,204.0822,13722.0
2016-11-10 12:20:00,257.26,257.51,257.19,257.21,16060.0,204.0981,204.2964,204.0425,204.0584,16060.0
2016-11-10 12:25:00,257.32,257.49,257.15,257.3,17712.0,204.1457,204.2805,204.0108,204.1298,17712.0
2016-11-10 12:30:00,257.12,257.43,257.04,257.32,8369.0,203.987,204.2329,203.9235,204.1457,8369.0
2016-11-10 12:35:00,257.4,257.44,257.07,257.22,11002.0,204.2091,204.2409,203.9473,204.0663,11002.0
2016-11-10 12:40:00,257.06,257.72,257.06,257.61,17928.0,203.9394,204.463,203.9394,204.3757,17928.0
2016-11-10 12:45:00,257.63,257.9,257.58,257.61,8642.0,204.3916,204.6058,204.3519,204.3757,8642.0
2016-11-10 12:50:00,257.63,258.07,257.61,257.85,13643.0,204.3916,204.7407,204.3757,204.5661,13643.0
2016-11-10 12:55:00,257.86,257.95,257.6,257.68,11907.0,204.5741,204.6455,204.3678,204.4313,11907.0
2016-11-10 13:00:00,257.87,257.89,257.56,257.76,7489.0,204.582,204.5979,204.3361,204.4947,7489.0
2016-11-10 13:05:00,257.74,258.14,257.7,258.14,8525.0,204.4789,204.7962,204.4471,204.7962,8525.0
2016-11-10 13:10:00,258.09,258.19,257.91,258.07,14729.0,204.7565,204.8359,204.6137,204.7407,14729.0
2016-11-10 13:15:00,258.05,258.07,257.53,257.61,23215.0,204.7248,204.7407,204.3123,204.3757,23215.0
2016-11-10 13:20:00,257.68,257.76,257.46,257.55,10479.0,204.4313,204.4947,204.2567,204.3281,10479.0
2016-11-10 13:25:00,257.57,257.7,257.29,257.44,8303.0,204.344,204.4471,204.1219,204.2409,8303.0
2016-11-10 13:30:00,257.34,257.38,257.02,257.13,11916.0,204.1615,204.1933,203.9077,203.9949,11916.0
2016-11-10 13:35:00,257.19,257.45,257.1,257.32,10415.0,204.0425,204.2488,203.9711,204.1457,10415.0
2016-11-10 13:40:00,257.28,257.48,256.84,256.84,8288.0,204.1139,204.2726,203.7649,203.7649,8288.0
2016-11-10 13:45:00,256.92,256.93,256.66,256.78,18276.0,203.8283,203.8363,203.6221,203.7173,18276.0
2016-11-10 13:50:00,256.77,257.0,256.7,257.0,12293.0,203.7093,203.8918,203.6538,203.8918,12293.0
2016-11-10 13:55:00,257.03,257.18,256.58,256.72,8409.0,203.9156,204.0346,203.5586,203.6697,8409.0
2016-11-10 14:00:00,256.56,256.7,256.44,256.53,9095.0,203.5427,203.6538,203.4475,203.5189,9095.0
2016-11-10 14:05:00,256.5,256.9,256.46,256.71,9500.0,203.4951,203.8125,203.4634,203.6617,9500.0
2016-11-10 14:10:00,256.78,256.78,256.51,256.66,11925.0,203.7173,203.7173,203.5031,203.6221,11925.0
2016-11-10 14:15:00,256.52,256.93,256.52,256.75,5942.0,203.511,203.8363,203.511,203.6935,5942.0
2016-11-10 14:20:00,256.79,256.9,256.67,256.79,6770.0,203.7252,203.8125,203.63,203.7252,6770.0
2016-11-10 14:25:00,256.89,256.9,256.65,256.69,7362.0,203.8045,203.8125,203.6141,203.6459,7362.0
2016-11-10 14:30:00,256.58,256.94,256.48,256.94,12066.0,203.5586,203.8442,203.4793,203.8442,12066.0
2016-11-10 14:35:00,256.92,257.22,256.91,257.18,9120.0,203.8283,204.0663,203.8204,204.0346,9120.0
2016-11-10 14:40:00,257.16,257.29,257.02,257.19,9557.0,204.0187,204.1219,203.9077,204.0425,9557.0
2016-11-10 14:45:00,257.21,257.39,256.93,257.07,14531.0,204.0584,204.2012,203.8363,203.9473,14531.0
2016-11-10 14:50:00,257.04,257.28,256.96,257.04,8975.0,203.9235,204.1139,203.8601,203.9235,8975.0
2016-11-10 14:55:00,257.03,257.09,256.74,257.05,9973.0,203.9156,203.9632,203.6855,203.9315,9973.0
2016-11-10 15:00:00,257.05,257.14,256.83,256.91,13296.0,203.9315,204.0029,203.7569,203.8204,13296.0
2016-11-10 15:05:00,256.9,256.91,256.5,256.68,12872.0,203.8125,203.8204,203.4951,203.6379,12872.0
2016-11-10 15:10:00,256.63,256.75,256.36,256.51,13574.0,203.5983,203.6935,203.384,203.5031,13574.0
2016-11-10 15:15:00,256.57,256.73,256.38,256.6,14980.0,203.5507,203.6776,203.3999,203.5745,14980.0
2016-11-10 15:20:00,256.53,256.8,256.43,256.66,21986.0,203.5189,203.7331,203.4396,203.6221,21986.0
2016-11-10 15:25:00,256.66,256.82,256.52,256.82,9840.0,203.6221,203.749,203.511,203.749,9840.0
2016-11-10 15:30:00,256.78,256.96,256.51,256.95,24153.0,203.7173,203.8601,203.5031,203.8521,24153.0
2016-11-10 15:35:00,256.92,257.1,256.8,256.95,19717.0,203.8283,203.9711,203.7331,203.8521,19717.0
2016-11-10 15:40:00,256.88,256.99,256.77,256.89,20965.0,203.7966,203.8839,203.7093,203.8045,20965.0
2016-11-10 15:45:00,256.91,256.99,256.71,256.88,34200.0,203.8204,203.8839,203.6617,203.7966,34200.0
2016-11-10 15:50:00,256.89,256.96,256.73,256.92,43846.0,203.8045,203.8601,203.6776,203.8283,43846.0
2016-11-10 15:55:00,256.89,257.23,256.89,257.17,81900.0,203.8045,204.0743,203.8045,204.0267,81900.0
2016-11-11 09:30:00,257.96,258.31,256.59,257.77,58796.0,204.6534,204.9311,203.5665,204.5027,58796.0
2016-11-11 09:35:00,257.64,257.69,256.08,256.29,30712.0,204.3995,204.4392,203.1619,203.3285,30712.0
2016-11-11 09:40:00,256.3,256.54,255.52,255.52,22470.0,203.3364,203.5269,202.7176,202.7176,22470.0
2016-11-11 09:45:00,255.64,255.92,255.06,255.3,24834.0,202.8128,203.035,202.3527,202.5431,24834.0
2016-11-11 09:50:00,255.13,256.48,255.13,256.1,20605.0,202.4082,203.4793,202.4082,203.1778,20605.0
2016-11-11 09:55:00,256.05,257.0,255.98,256.59,24633.0,203.1381,203.8918,203.0826,203.5665,24633.0
2016-11-11 10:00:00,256.43,256.75,256.16,256.2,10687.0,203.4396,203.6935,203.2254,203.2571,10687.0
2016-11-11 10:05:00,256.21,256.35,256.02,256.25,12699.0,203.265,203.3761,203.1143,203.2968,12699.0
2016-11-11 10:10:00,256.28,256.6,256.05,256.4,13902.0,203.3206,203.5745,203.1381,203.4158,13902.0
2016-11-11 10:15:00,256.41,256.5,256.0,256.25,17165.0,203.4237,203.4951,203.0984,203.2968,17165.0
2016-11-11 10:20:00,256.12,256.12,255.65,256.01,16758.0,203.1936,203.1936,202.8208,203.1064,16758.0
2016-11-11 10:25:00,255.95,256.34,255.8,256.11,16306.0,203.0588,203.3682,202.9398,203.1857,16306.0
2016-11-11 10:30:00,256.17,256.4,255.95,256.4,16886.0,203.2333,203.4158,203.0588,203.4158,16886.0
2016-11-11 10:35:00,256.51,256.51,255.93,255.93,11356.0,203.5031,203.5031,203.0429,203.0429,11356.0
2016-11-11 10:40:00,255.99,256.67,255.99,256.46,23652.0,203.0905,203.63,203.0905,203.4634,23652.0
2016-11-11 10:45:00,256.46,256.47,255.79,255.97,18046.0,203.4634,203.4713,202.9318,203.0746,18046.0
2016-11-11 10:50:00,255.97,256.29,255.91,255.92,10074.0,203.0746,203.3285,203.027,203.035,10074.0
2016-11-11 10:55:00,255.91,256.14,255.78,256.05,12083.0,203.027,203.2095,202.9239,203.1381,12083.0
2016-11-11 11:00:00,256.08,256.11,255.71,256.0,10439.0,203.1619,203.1857,202.8684,203.0984,10439.0
2016-11-11 11:05:00,255.96,256.07,255.6,256.07,8167.0,203.0667,203.154,202.7811,203.154,8167.0
2016-11-11 11:10:00,256.09,256.78,256.0,256.39,20647.0,203.1698,203.7173,203.0984,203.4078,20647.0
2016-11-11 11:15:00,256.36,257.07,256.36,256.94,11926.0,203.384,203.9473,203.384,203.8442,11926.0
2016-11-11 11:20:00,256.92,256.94,256.71,256.81,16609.0,203.8283,203.8442,203.6617,203.7411,16609.0
2016-11-11 11:25:00,256.78,257.25,256.72,257.11,20265.0,203.7173,204.0901,203.6697,203.9791,20265.0
2016-11-11 11:30:00,256.96,257.06,256.77,256.84,13020.0,203.8601,203.9394,203.7093,203.7649,13020.0
2016-11-11 11:35:00,256.79,257.04,256.77,256.77,13419.0,203.7252,203.9235,203.7093,203.7093,13419.0
2016-11-11 11:40:00,256.92,256.92,256.68,256.84,11985.0,203.8283,203.8283,203.6379,203.7649,11985.0
2016-11-11 11:45:00,256.75,256.93,256.59,256.73,21202.0,203.6935,203.8363,203.5665,203.6776,21202.0
2016-11-11 11:50:00,256.77,256.85,256.53,256.61,8598.0,203.7093,203.7728,203.5189,203.5824,8598.0
2016-11-11 11:55:00,256.66,257.03,256.65,256.93,11505.0,203.6221,203.9156,203.6141,203.8363,11505.0
2016-11-11 12:00:00,256.97,257.12,256.85,256.91,11626.0,203.868,203.987,203.7728,203.8204,11626.0
2016-11-11 12:05:00,256.95,257.09,256.88,256.97,11676.0,203.8521,203.9632,203.7966,203.868,11676.0
2016-11-11 12:10:00,257.06,257.45,256.96,257.35,11788.0,203.9394,204.2488,203.8601,204.1695,11788.0
2016-11-11 12:15:00,257.29,257.69,257.24,257.66,18491.0,204.1219,204.4392,204.0822,204.4154,18491.0
2016-11-11 12:20:00,257.65,257.84,257.54,257.65,6409.0,204.4075,204.5582,204.3202,204.4075,6409.0
2016-11-11 12:25:00,257.68,257.81,257.53,257.54,10210.0,204.4313,204.5344,204.3123,204.3202,10210.0
2016-11-11 12:30:00,257.49,257.93,257.49,257.58,4190.0,204.2805,204.6296,204.2805,204.3519,4190.0
2016-11-11 12:35:00,257.49,257.97,257.4,257.86,8793.0,204.2805,204.6613,204.2091,204.5741,8793.0
2016-11-11 12:40:00,257.85,257.94,257.64,257.94,11217.0,204.5661,204.6375,204.3995,204.6375,11217.0
2016-11-11 12:45:00,257.94,257.97,257.64,257.82,19816.0,204.6375,204.6613,204.3995,204.5423,19816.0
2016-11-11 12:50:00,257.77,257.88,257.57,257.68,6664.0,204.5027,204.5899,204.344,204.4313,6664.0
2016-11-11 12:55:00,257.63,258.06,257.57,258.06,11262.0,204.3916,204.7327,204.344,204.7327,11262.0
2016-11-11 13:00:00,258.06,258.06,257.77,257.78,4340.0,204.7327,204.7327,204.5027,204.5106,4340.0
2016-11-11 13:05:00,257.85,257.86,257.69,257.74,9731.0,204.5661,204.5741,204.4392,204.4789,9731.0
2016-11-11 13:10:00,257.58,257.69,257.34,257.39,8180.0,204.3519,204.4392,204.1615,204.2012,8180.0
2016-11-11 13:15:00,257.35,257.66,257.35,257.66,8635.0,204.1695,204.4154,204.1695,204.4154,8635.0
2016-11-11 13:20:00,257.66,258.22,257.64,258.22,20935.0,204.4154,204.8597,204.3995,204.8597,20935.0
2016-11-11 13:25:00,258.19,258.71,258.19,258.57,23055.0,204.8359,205.2484,204.8359,205.1374,23055.0
2016-11-11 13:30:00,258.52,258.89,258.47,258.63,23222.0,205.0977,205.3912,205.058,205.185,23222.0
2016-11-11 13:35:00,258.63,259.09,258.54,259.01,28957.0,205.185,205.5499,205.1136,205.4864,28957.0
2016-11-11 13:40:00,258.97,259.17,258.97,259.12,22012.0,205.4547,205.6134,205.4547,205.5737,22012.0
2016-11-11 13:45:00,259.05,259.52,259.03,259.46,11468.0,205.5182,205.891,205.5023,205.8434,11468.0
2016-11-11 13:50:00,259.51,259.66,259.45,259.49,22000.0,205.8831,206.0021,205.8355,205.8672,22000.0
2016-11-11 13:55:00,259.52,259.52,259.21,259.23,8005.0,205.891,205.891,205.6451,205.661,8005.0
2016-11-11 14:00:00,259.16,259.25,258.96,259.08,7600.0,205.6054,205.6768,205.4468,205.542,7600.0
2016-11-11 14:05:00,259.03,259.43,259.0,259.24,20941.0,205.5023,205.8196,205.4785,205.6689,20941.0
2016-11-11 14:10:00,259.25,259.34,259.19,259.28,12258.0,205.6768,205.7482,205.6292,205.7006,12258.0
2016-11-11 14:15:00,259.24,259.38,259.14,259.3,12499.0,205.6689,205.78,205.5896,205.7165,12499.0
2016-11-11 14:20:00,259.3,259.73,259.29,259.71,27787.0,205.7165,206.0576,205.7086,206.0418,27787.0
2016-11-11 14:25:00,259.68,259.71,259.47,259.51,13722.0,206.018,206.0418,205.8514,205.8831,13722.0
2016-11-11 14:30:00,259.43,259.7,259.42,259.47,18671.0,205.8196,206.0338,205.8117,205.8514,18671.0
2016-11-11 14:35:00,259.4,259.64,259.4,259.54,12754.0,205.7958,205.9862,205.7958,205.9069,12754.0
2016-11-11 14:40:00,259.66,259.66,259.45,259.53,8112.0,206.0021,206.0021,205.8355,205.899,8112.0
2016-11-11 14:45:00,259.5,259.72,259.5,259.52,27315.0,205.8752,206.0497,205.8752,205.891,27315.0
2016-11-11 14:50:00,259.47,259.56,259.33,259.4,10636.0,205.8514,205.9228,205.7403,205.7958,10636.0
2016-11-11 14:55:00,259.38,259.38,258.81,258.81,11054.0,205.78,205.78,205.3278,205.3278,11054.0
2016-11-11 15:00:00,258.84,258.84,258.57,258.66,16485.0,205.3516,205.3516,205.1374,205.2088,16485.0
2016-11-11 15:05:00,258.59,258.59,258.34,258.47,16870.0,205.1532,205.1532,204.9549,205.058,16870.0
2016-11-11 15:10:00,258.52,258.75,258.5,258.59,8353.0,205.0977,205.2802,205.0818,205.1532,8353.0
2016-11-11 15:15:00,258.65,258.65,258.07,258.08,5200.0,205.2008,205.2008,204.7407,204.7486,5200.0
2016-11-11 15:20:00,258.09,258.4,258.08,258.4,13954.0,204.7565,205.0025,204.7486,205.0025,13954.0
2016-11-11 15:25:00,258.38,258.78,258.32,258.56,37077.0,204.9866,205.304,204.939,205.1294,37077.0
2016-11-11 15:30:00,258.53,258.55,258.22,258.24,11780.0,205.1056,205.1215,204.8597,204.8756,11780.0
2016-11-11 15:35:00,258.24,258.34,258.06,258.13,22990.0,204.8756,204.9549,204.7327,204.7883,22990.0
2016-11-11 15:40:00,258.1,258.37,258.05,258.31,20706.0,204.7645,204.9787,204.7248,204.9311,20706.0
2016-11-11 15:45:00,258.34,258.64,258.34,258.48,28366.0,204.9549,205.1929,204.9549,205.066,28366.0
2016-11-11 15:50:00,258.45,258.91,258.45,258.88,44995.0,205.0422,205.4071,205.0422,205.3833,44995.0
2016-11-11 15:55:00,258.87,259.17,258.84,259.16,132678.0,205.3754,205.6134,205.3516,205.6054,132678.0
2016-11-14 09:30:00,261.23,262.38,260.8,262.3,78150.0,207.2477,208.16,206.9065,208.0966,78150.0
2016-11-14 09:35:00,262.39,262.97,261.33,262.55,41017.0,208.168,208.6281,207.327,208.2949,41017.0
2016-11-14 09:40:00,262.5,262.98,261.86,262.98,21691.0,208.2552,208.636,207.7475,208.636,21691.0
2016-11-14 09:45:00,262.98,263.47,262.7,263.37,42083.0,208.636,209.0248,208.4139,208.9455,42083.0
2016-11-14 09:50:00,263.47,263.83,262.68,263.83,37949.0,209.0248,209.3104,208.398,209.3104,37949.0
2016-11-14 09:55:00,263.85,264.19,263.34,263.9,38304.0,209.3263,209.596,208.9217,209.3659,38304.0
2016-11-14 10:00:00,263.9,264.08,263.02,263.89,32534.0,209.3659,209.5087,208.6678,209.358,32534.0
2016-11-14 10:05:00,263.83,263.93,263.48,263.66,29725.0,209.3104,209.3897,209.0327,209.1755,29725.0
2016-11-14 10:10:00,263.61,263.79,263.43,263.74,20506.0,209.1359,209.2787,208.9931,209.239,20506.0
2016-11-14 10:15:00,263.8,263.93,263.24,263.81,32243.0,209.2866,209.3897,208.8423,209.2945,32243.0
2016-11-14 10:20:00,263.77,263.91,263.56,263.84,16013.0,209.2628,209.3739,209.0962,209.3183,16013.0
2016-11-14 10:25:00,263.91,264.53,263.82,264.46,23793.0,209.3739,209.8657,209.3025,209.8102,23793.0
2016-11-14 10:30:00,264.52,264.85,264.44,264.58,29859.0,209.8578,210.1196,209.7943,209.9054,29859.0
2016-11-14 10:35:00,264.6,264.85,264.55,264.78,32008.0,209.9213,210.1196,209.8816,210.0641,32008.0
2016-11-14 10:40:00,264.83,265.2,264.67,265.13,56304.0,210.1038,210.3973,209.9768,210.3418,56304.0
2016-11-14 10:45:00,265.2,265.41,264.77,264.95,31176.0,210.3973,210.5639,210.0561,210.199,31176.0
2016-11-14 10:50:00,264.95,265.36,264.81,265.15,31094.0,210.199,210.5242,210.0879,210.3576,31094.0
2016-11-14 10:55:00,265.22,265.29,264.84,265.08,14651.0,210.4132,210.4687,210.1117,210.3021,14651.0
2016-11-14 11:00:00,265.14,265.6,265.01,265.39,21269.0,210.3497,210.7146,210.2466,210.548,21269.0
2016-11-14 11:05:00,265.4,265.56,264.91,264.91,15564.0,210.556,210.6829,210.1672,210.1672,15564.0
2016-11-14 11:10:00,264.86,264.99,264.62,264.73,21066.0,210.1276,210.2307,209.9371,210.0244,21066.0
2016-11-14 11:15:00,264.76,264.76,264.07,264.45,17289.0,210.0482,210.0482,209.5008,209.8023,17289.0
2016-11-14 11:20:00,264.41,264.48,263.79,263.79,14845.0,209.7705,209.8261,209.2787,209.2787,14845.0
2016-11-14 11:25:00,263.87,264.02,263.65,263.87,12679.0,209.3421,209.4611,209.1676,209.3421,12679.0
2016-11-14 11:30:00,263.82,264.42,263.73,264.18,19332.0,209.3025,209.7785,209.2311,209.5881,19332.0
2016-11-14 11:35:00,264.29,264.5,264.25,264.35,11553.0,209.6753,209.8419,209.6436,209.7229,11553.0
2016-11-14 11:40:00,264.32,264.67,264.32,264.57,14373.0,209.6991,209.9768,209.6991,209.8975,14373.0
2016-11-14 11:45:00,264.49,264.98,264.43,264.98,9280.0,209.834,210.2228,209.7864,210.2228,9280.0
2016-11-14 11:50:00,265.0,265.15,264.83,265.0,11085.0,210.2386,210.3576,210.1038,210.2386,11085.0
2016-11-14 11:55:00,264.95,264.97,264.55,264.67,8927.0,210.199,210.2148,209.8816,209.9768,8927.0
2016-11-14 12:00:00,264.72,265.08,264.5,264.93,14291.0,210.0165,210.3021,209.8419,210.1831,14291.0
2016-11-14 12:05:00,265.0,265.08,264.71,264.82,13668.0,210.2386,210.3021,210.0085,210.0958,13668.0
2016-11-14 12:10:00,264.9,265.13,264.75,265.12,15603.0,210.1593,210.3418,210.0403,210.3338,15603.0
2016-11-14 12:15:00,265.13,265.13,264.87,264.96,5740.0,210.3418,210.3418,210.1355,210.2069,5740.0
2016-11-14 12:20:00,264.94,265.6,264.8,265.57,48779.0,210.191,210.7146,210.0799,210.6908,48779.0
2016-11-14 12:25:00,265.56,266.0,265.56,265.78,32879.0,210.6829,211.032,210.6829,210.8574,32879.0
2016-11-14 12:30:00,265.78,266.05,265.68,266.04,37353.0,210.8574,211.0716,210.7781,211.0637,37353.0
2016-11-14 12:35:00,266.04,266.13,265.93,266.04,23553.0,211.0637,211.1351,210.9764,211.0637,23553.0
2016-11-14 12:40:00,266.05,266.24,266.0,266.0,18072.0,211.0716,211.2224,211.032,211.032,18072.0
2016-11-14 12:45:00,266.0,266.99,265.9,266.84,35562.0,211.032,211.8174,210.9526,211.6984,35562.0
2016-11-14 12:50:00,266.77,266.94,266.68,266.74,16297.0,211.6429,211.7777,211.5715,211.6191,16297.0
2016-11-14 12:55:00,266.79,267.28,266.69,267.18,28838.0,211.6587,212.0475,211.5794,211.9681,28838.0
2016-11-14 13:00:00,267.16,267.4,267.1,267.4,18740.0,211.9523,212.1427,211.9047,212.1427,18740.0
2016-11-14 13:05:00,267.36,267.67,267.16,267.25,24848.0,212.1109,212.3569,211.9523,212.0237,24848.0
2016-11-14 13:10:00,267.21,267.21,266.94,267.11,17931.0,211.9919,211.9919,211.7777,211.9126,17931.0
2016-11-14 13:15:00,267.08,267.24,266.97,267.03,14829.0,211.8888,212.0157,211.8015,211.8491,14829.0
2016-11-14 13:20:00,266.96,267.2,266.96,267.06,17362.0,211.7936,211.984,211.7936,211.8729,17362.0
2016-11-14 13:25:00,267.05,267.24,266.9,267.16,23813.0,211.865,212.0157,211.746,211.9523,23813.0
2016-11-14 13:30:00,267.14,267.41,266.95,267.0,15756.0,211.9364,212.1506,211.7857,211.8253,15756.0
2016-11-14 13:35:00,266.96,267.81,266.96,267.79,16123.0,211.7936,212.4679,211.7936,212.4521,16123.0
2016-11-14 13:40:00,267.69,267.76,267.29,267.29,12313.0,212.3727,212.4283,212.0554,212.0554,12313.0
2016-11-14 13:45:00,267.23,267.39,267.0,267.08,13650.0,212.0078,212.1347,211.8253,211.8888,13650.0
2016-11-14 13:50:00,267.12,267.17,266.9,267.16,10013.0,211.9205,211.9602,211.746,211.9523,10013.0
2016-11-14 13:55:00,267.2,267.24,266.84,267.24,16983.0,211.984,212.0157,211.6984,212.0157,16983.0
2016-11-14 14:00:00,267.24,267.27,266.95,266.95,9530.0,212.0157,212.0395,211.7857,211.7857,9530.0
2016-11-14 14:05:00,266.86,267.13,266.85,267.13,13204.0,211.7143,211.9285,211.7063,211.9285,13204.0
2016-11-14 14:10:00,267.16,267.21,266.97,267.05,9226.0,211.9523,211.9919,211.8015,211.865,9226.0
2016-11-14 14:15:00,267.01,267.09,266.67,266.67,16188.0,211.8333,211.8967,211.5635,211.5635,16188.0
2016-11-14 14:20:00,266.67,266.73,266.32,266.73,17889.0,211.5635,211.6111,211.2858,211.6111,17889.0
2016-11-14 14:25:00,266.73,266.77,266.58,266.66,14681.0,211.6111,211.6429,211.4921,211.5556,14681.0
2016-11-14 14:30:00,266.76,267.01,266.7,267.0,13882.0,211.6349,211.8333,211.5873,211.8253,13882.0
2016-11-14 14:35:00,266.99,266.99,266.63,266.75,7227.0,211.8174,211.8174,211.5318,211.627,7227.0
2016-11-14 14:40:00,266.75,266.84,266.55,266.72,22111.0,211.627,211.6984,211.4683,211.6032,22111.0
2016-11-14 14:45:00,266.73,266.98,266.71,266.72,8213.0,211.6111,211.8095,211.5953,211.6032,8213.0
2016-11-14 14:50:00,266.8,267.1,266.74,267.06,16148.0,211.6667,211.9047,211.6191,211.8729,16148.0
2016-11-14 14:55:00,267.06,267.23,266.94,267.04,7143.0,211.8729,212.0078,211.7777,211.8571,7143.0
2016-11-14 15:00:00,267.09,267.12,266.82,267.03,11133.0,211.8967,211.9205,211.6825,211.8491,11133.0
2016-11-14 15:05:00,267.06,267.14,266.97,267.06,12591.0,211.8729,211.9364,211.8015,211.8729,12591.0
2016-11-14 15:10:00,267.06,267.2,267.04,267.15,15562.0,211.8729,211.984,211.8571,211.9443,15562.0
2016-11-14 15:15:00,267.15,267.2,267.06,267.16,14546.0,211.9443,211.984,211.8729,211.9523,14546.0
2016-11-14 15:20:00,267.1,267.13,266.92,267.01,14167.0,211.9047,211.9285,211.7619,211.8333,14167.0
2016-11-14 15:25:00,267.03,267.13,266.9,266.9,14250.0,211.8491,211.9285,211.746,211.746,14250.0
2016-11-14 15:30:00,266.98,267.43,266.93,267.43,23554.0,211.8095,212.1665,211.7698,212.1665,23554.0
2016-11-14 15:35:00,267.43,267.44,267.23,267.28,20631.0,212.1665,212.1744,212.0078,212.0475,20631.0
2016-11-14 15:40:00,267.25,267.27,267.02,267.08,35184.0,212.0237,212.0395,211.8412,211.8888,35184.0
2016-11-14 15:45:00,267.04,267.28,266.89,267.1,23415.0,211.8571,212.0475,211.7381,211.9047,23415.0
2016-11-14 15:50:00,267.09,267.46,266.98,267.45,35144.0,211.8967,212.1903,211.8095,212.1823,35144.0
2016-11-14 15:55:00,267.41,267.71,267.32,267.44,100676.0,212.1506,212.3886,212.0792,212.1744,100676.0
2016-11-15 09:30:00,268.79,269.47,267.79,268.14,8662.0,213.2454,213.7849,212.4521,212.7297,8662.0
2016-11-15 09:35:00,267.85,269.74,267.85,268.99,104592.0,212.4997,213.9991,212.4997,213.4041,104592.0
2016-11-15 09:40:00,268.83,268.92,267.52,268.31,30696.0,213.2772,213.3486,212.2379,212.8646,30696.0
2016-11-15 09:45:00,268.51,268.73,267.1,267.1,21632.0,213.0233,213.1978,211.9047,211.9047,21632.0
2016-11-15 09:50:00,267.08,267.44,266.16,266.41,29759.0,211.8888,212.1744,211.1589,211.3572,29759.0
2016-11-15 09:55:00,266.49,266.58,265.24,265.63,38238.0,211.4207,211.4921,210.429,210.7384,38238.0
2016-11-15 10:00:00,265.63,265.78,264.49,264.69,45085.0,210.7384,210.8574,209.834,209.9927,45085.0
2016-11-15 10:05:00,264.64,264.68,263.3,263.74,45442.0,209.953,209.9847,208.8899,209.239,45442.0
2016-11-15 10:10:00,263.63,263.74,262.5,262.94,48178.0,209.1517,209.239,208.2552,208.6043,48178.0
2016-11-15 10:15:00,262.79,262.86,261.85,261.9,39165.0,208.4853,208.5408,207.7396,207.7792,39165.0
2016-11-15 10:20:00,262.12,263.35,261.9,262.83,22430.0,207.9538,208.9296,207.7792,208.517,22430.0
2016-11-15 10:25:00,263.06,263.88,262.87,263.72,27279.0,208.6995,209.3501,208.5488,209.2231,27279.0
2016-11-15 10:30:00,263.66,264.2,263.54,264.18,20291.0,209.1755,209.6039,209.0803,209.5881,20291.0
2016-11-15 10:35:00,264.29,264.58,263.89,263.96,12799.0,209.6753,209.9054,209.358,209.4135,12799.0
2016-11-15 10:40:00,263.88,264.19,263.7,264.19,17751.0,209.3501,209.596,209.2073,209.596,17751.0
2016-11-15 10:45:00,264.24,264.28,263.73,263.84,11584.0,209.6357,209.6674,209.2311,209.3183,11584.0
2016-11-15 10:50:00,263.84,264.29,263.72,263.95,23392.0,209.3183,209.6753,209.2231,209.4056,23392.0
2016-11-15 10:55:00,263.94,263.97,263.61,263.65,16342.0,209.3977,209.4215,209.1359,209.1676,16342.0
2016-11-15 11:00:00,263.78,263.93,263.65,263.7,11420.0,209.2707,209.3897,209.1676,209.2073,11420.0
2016-11-15 11:05:00,263.74,264.28,263.65,264.11,15494.0,209.239,209.6674,209.1676,209.5325,15494.0
2016-11-15 11:10:00,264.24,264.25,263.74,263.86,13165.0,209.6357,209.6436,209.239,209.3342,13165.0
2016-11-15 11:15:00,263.95,264.18,263.68,263.95,13871.0,209.4056,209.5881,209.1914,209.4056,13871.0
2016-11-15 11:20:00,264.04,264.05,263.6,263.85,12072.0,209.477,209.4849,209.1279,209.3263,12072.0
2016-11-15 11:25:00,263.76,264.61,263.69,264.45,9278.0,209.2549,209.9292,209.1993,209.8023,9278.0
2016-11-15 11:30:00,264.5,264.91,264.5,264.62,4653.0,209.8419,210.1672,209.8419,209.9371,4653.0
2016-11-15 11:35:00,264.61,264.75,264.54,264.61,6374.0,209.9292,210.0403,209.8737,209.9292,6374.0
2016-11-15 11:40:00,264.59,264.84,264.35,264.71,7586.0,209.9133,210.1117,209.7229,210.0085,7586.0
2016-11-15 11:45:00,264.75,264.76,264.5,264.67,4261.0,210.0403,210.0482,209.8419,209.9768,4261.0
2016-11-15 11:50:00,264.7,264.73,264.37,264.37,4172.0,210.0006,210.0244,209.7388,209.7388,4172.0
2016-11-15 11:55:00,264.38,264.74,264.31,264.52,7988.0,209.7467,210.0323,209.6912,209.8578,7988.0
2016-11-15 12:00:00,264.51,264.85,264.27,264.81,10306.0,209.8499,210.1196,209.6595,210.0879,10306.0
2016-11-15 12:05:00,264.82,265.26,264.82,265.03,13025.0,210.0958,210.4449,210.0958,210.2624,13025.0
2016-11-15 12:10:00,265.01,265.28,265.0,265.1,12349.0,210.2466,210.4608,210.2386,210.318,12349.0
2016-11-15 12:15:00,265.1,265.19,264.96,265.03,9465.0,210.318,210.3894,210.2069,210.2624,9465.0
2016-11-15 12:20:00,265.13,265.43,265.11,265.32,9174.0,210.3418,210.5798,210.3259,210.4925,9174.0
2016-11-15 12:25:00,265.49,265.5,265.1,265.19,10257.0,210.6274,210.6353,210.318,210.3894,10257.0
2016-11-15 12:30:00,265.21,265.5,265.2,265.37,11533.0,210.4052,210.6353,210.3973,210.5322,11533.0
2016-11-15 12:35:00,265.47,265.63,265.43,265.53,8358.0,210.6115,210.7384,210.5798,210.6591,8358.0
2016-11-15 12:40:00,265.54,265.7,265.27,265.29,5951.0,210.667,210.794,210.4528,210.4687,5951.0
2016-11-15 12:45:00,265.42,265.59,265.26,265.38,16673.0,210.5718,210.7067,210.4449,210.5401,16673.0
2016-11-15 12:50:00,265.34,265.58,265.29,265.54,9937.0,210.5084,210.6988,210.4687,210.667,9937.0
2016-11-15 12:55:00,265.5,265.59,265.44,265.46,8211.0,210.6353,210.7067,210.5877,210.6036,8211.0
2016-11-15 13:00:00,265.45,265.59,265.09,265.16,8067.0,210.5956,210.7067,210.31,210.3656,8067.0
2016-11-15 13:05:00,265.1,265.21,264.78,264.9,8954.0,210.318,210.4052,210.0641,210.1593,8954.0
2016-11-15 13:10:00,264.78,264.99,264.66,264.68,9118.0,210.0641,210.2307,209.9689,209.9847,9118.0
2016-11-15 13:15:00,264.57,264.81,264.57,264.7,9852.0,209.8975,210.0879,209.8975,210.0006,9852.0
2016-11-15 13:20:00,264.64,264.65,264.21,264.27,10556.0,209.953,209.9609,209.6119,209.6595,10556.0
2016-11-15 13:25:00,264.22,264.42,264.06,264.28,14731.0,209.6198,209.7785,209.4929,209.6674,14731.0
2016-11-15 13:30:00,264.32,264.49,264.03,264.03,15976.0,209.6991,209.834,209.4691,209.4691,15976.0
2016-11-15 13:35:00,264.15,264.34,264.06,264.12,19671.0,209.5643,209.715,209.4929,209.5405,19671.0
2016-11-15 13:40:00,264.14,264.14,263.75,263.81,18253.0,209.5563,209.5563,209.2469,209.2945,18253.0
2016-11-15 13:45:00,263.82,263.98,263.77,263.96,19758.0,209.3025,209.4294,209.2628,209.4135,19758.0
2016-11-15 13:50:00,263.98,264.38,263.97,264.38,9382.0,209.4294,209.7467,209.4215,209.7467,9382.0
2016-11-15 13:55:00,264.34,264.54,264.25,264.43,7632.0,209.715,209.8737,209.6436,209.7864,7632.0
2016-11-15 14:00:00,264.32,264.44,264.23,264.31,9303.0,209.6991,209.7943,209.6277,209.6912,9303.0
2016-11-15 14:05:00,264.27,264.51,264.23,264.31,13926.0,209.6595,209.8499,209.6277,209.6912,13926.0
2016-11-15 14:10:00,264.31,264.56,264.31,264.49,7537.0,209.6912,209.8895,209.6912,209.834,7537.0
2016-11-15 14:15:00,264.53,264.63,264.52,264.62,5617.0,209.8657,209.9451,209.8578,209.9371,5617.0
2016-11-15 14:20:00,264.57,264.66,264.13,264.13,6306.0,209.8975,209.9689,209.5484,209.5484,6306.0
2016-11-15 14:25:00,264.12,264.44,264.1,264.34,9558.0,209.5405,209.7943,209.5246,209.715,9558.0
2016-11-15 14:30:00,264.26,264.55,264.24,264.42,10245.0,209.6515,209.8816,209.6357,209.7785,10245.0
2016-11-15 14:35:00,264.39,264.73,264.36,264.73,7278.0,209.7547,210.0244,209.7309,210.0244,7278.0
2016-11-15 14:40:00,264.76,265.06,264.62,264.99,9783.0,210.0482,210.2862,209.9371,210.2307,9783.0
2016-11-15 14:45:00,264.95,265.28,264.86,265.27,8206.0,210.199,210.4608,210.1276,210.4528,8206.0
2016-11-15 14:50:00,265.23,265.37,265.06,265.37,11065.0,210.4211,210.5322,210.2862,210.5322,11065.0
2016-11-15 14:55:00,265.36,265.4,265.05,265.05,11078.0,210.5242,210.556,210.2783,210.2783,11078.0
2016-11-15 15:00:00,265.08,265.39,265.08,265.27,6927.0,210.3021,210.548,210.3021,210.4528,6927.0
2016-11-15 15:05:00,265.32,265.54,265.32,265.54,8055.0,210.4925,210.667,210.4925,210.667,8055.0
2016-11-15 15:10:00,265.55,265.67,265.47,265.57,11446.0,210.675,210.7702,210.6115,210.6908,11446.0
2016-11-15 15:15:00,265.62,266.04,265.55,265.97,19534.0,210.7305,211.0637,210.675,211.0082,19534.0
2016-11-15 15:20:00,265.99,266.1,265.73,265.74,32796.0,211.024,211.1113,210.8178,210.8257,32796.0
2016-11-15 15:25:00,265.73,265.95,265.69,265.81,32184.0,210.8178,210.9923,210.786,210.8812,32184.0
2016-11-15 15:30:00,265.8,265.9,265.61,265.82,22411.0,210.8733,210.9526,210.7226,210.8892,22411.0
2016-11-15 15:35:00,265.84,265.87,265.67,265.75,26244.0,210.905,210.9288,210.7702,210.8336,26244.0
2016-11-15 15:40:00,265.76,265.82,265.56,265.56,29812.0,210.8416,210.8892,210.6829,210.6829,29812.0
2016-11-15 15:45:00,265.56,265.72,265.45,265.66,39857.0,210.6829,210.8098,210.5956,210.7622,39857.0
2016-11-15 15:50:00,265.65,265.67,265.45,265.59,39704.0,210.7543,210.7702,210.5956,210.7067,39704.0
2016-11-15 15:55:00,265.6,265.85,265.57,265.84,61938.0,210.7146,210.913,210.6908,210.905,61938.0
2016-11-16 09:30:00,265.87,265.87,265.06,265.54,30007.0,210.9288,210.9288,210.2862,210.667,30007.0
2016-11-16 09:35:00,265.54,266.17,265.26,265.53,14560.0,210.667,211.1668,210.4449,210.6591,14560.0
2016-11-16 09:40:00,265.55,265.94,265.4,265.78,6693.0,210.675,210.9844,210.556,210.8574,6693.0
2016-11-16 09:45:00,265.93,265.93,264.93,265.18,12725.0,210.9764,210.9764,210.1831,210.3814,12725.0
2016-11-16 09:50:00,265.14,265.15,264.0,264.19,24628.0,210.3497,210.3576,209.4453,209.596,24628.0
2016-11-16 09:55:00,264.18,264.34,263.44,263.59,21609.0,209.5881,209.715,209.001,209.12,21609.0
2016-11-16 10:00:00,263.61,263.73,262.91,262.98,21902.0,209.1359,209.2311,208.5805,208.636,21902.0
2016-11-16 10:05:00,262.97,263.08,262.2,262.51,33717.0,208.6281,208.7154,208.0172,208.2632,33717.0
2016-11-16 10:10:00,262.41,262.47,261.54,262.04,26696.0,208.1838,208.2314,207.4936,207.8903,26696.0
2016-11-16 10:15:00,262.03,262.14,261.73,261.93,11591.0,207.8824,207.9696,207.6444,207.803,11591.0
2016-11-16 10:20:00,261.91,262.54,261.87,262.11,12687.0,207.7872,208.287,207.7554,207.9458,12687.0
2016-11-16 10:25:00,262.03,262.03,261.46,261.56,20139.0,207.8824,207.8824,207.4301,207.5095,20139.0
2016-11-16 10:30:00,261.69,262.78,261.64,262.32,23344.0,207.6126,208.4774,207.573,208.1124,23344.0
2016-11-16 10:35:00,262.41,262.58,262.15,262.39,17229.0,208.1838,208.3187,207.9776,208.168,17229.0
2016-11-16 10:40:00,262.4,262.62,262.2,262.25,13931.0,208.1759,208.3504,208.0172,208.0569,13931.0
2016-11-16 10:45:00,262.25,262.83,262.18,262.82,14784.0,208.0569,208.517,208.0014,208.5091,14784.0
2016-11-16 10:50:00,262.99,263.32,262.73,263.27,22143.0,208.644,208.9058,208.4377,208.8661,22143.0
2016-11-16 10:55:00,263.27,263.69,263.15,263.6,18321.0,208.8661,209.1993,208.7709,209.1279,18321.0
2016-11-16 11:00:00,263.69,263.7,263.08,263.16,11262.0,209.1993,209.2073,208.7154,208.7789,11262.0
2016-11-16 11:05:00,263.19,263.47,263.06,263.47,11486.0,208.8027,209.0248,208.6995,209.0248,11486.0
2016-11-16 11:10:00,263.43,263.53,263.18,263.37,10988.0,208.9931,209.0724,208.7947,208.9455,10988.0
2016-11-16 11:15:00,263.42,263.86,263.36,263.85,9823.0,208.9851,209.3342,208.9375,209.3263,9823.0
2016-11-16 11:20:00,263.71,263.8,263.44,263.47,9090.0,209.2152,209.2866,209.001,209.0248,9090.0
2016-11-16 11:25:00,263.48,263.8,263.28,263.3,27245.0,209.0327,209.2866,208.8741,208.8899,27245.0
2016-11-16 11:30:00,263.32,263.43,263.2,263.35,9821.0,208.9058,208.9931,208.8106,208.9296,9821.0
2016-11-16 11:35:00,263.36,263.66,263.28,263.28,6514.0,208.9375,209.1755,208.8741,208.8741,6514.0
2016-11-16 11:40:00,263.36,263.46,263.05,263.12,5378.0,208.9375,209.0169,208.6916,208.7471,5378.0
2016-11-16 11:45:00,263.03,263.49,263.03,263.17,7790.0,208.6757,209.0407,208.6757,208.7868,7790.0
2016-11-16 11:50:00,263.1,263.24,262.96,263.05,7197.0,208.7312,208.8423,208.6202,208.6916,7197.0
2016-11-16 11:55:00,263.1,263.1,262.76,262.77,4093.0,208.7312,208.7312,208.4615,208.4694,4093.0
2016-11-16 12:00:00,262.75,263.04,262.48,262.66,16883.0,208.4536,208.6836,208.2394,208.3822,16883.0
2016-11-16 12:05:00,262.69,262.69,262.13,262.46,7973.0,208.406,208.406,207.9617,208.2235,7973.0
2016-11-16 12:10:00,262.43,262.46,262.27,262.3,4976.0,208.1997,208.2235,208.0728,208.0966,4976.0
2016-11-16 12:15:00,262.32,262.43,262.15,262.15,13440.0,208.1124,208.1997,207.9776,207.9776,13440.0
2016-11-16 12:20:00,262.35,262.46,262.05,262.13,4279.0,208.1362,208.2235,207.8982,207.9617,4279.0
2016-11-16 12:25:00,262.14,262.17,261.98,261.99,10081.0,207.9696,207.9934,207.8427,207.8506,10081.0
2016-11-16 12:30:00,262.03,262.22,261.95,262.08,8443.0,207.8824,208.0331,207.8189,207.922,8443.0
2016-11-16 12:35:00,262.04,262.29,262.0,262.26,5311.0,207.8903,208.0886,207.8586,208.0648,5311.0
2016-11-16 12:40:00,262.21,262.21,261.92,261.98,11001.0,208.0252,208.0252,207.7951,207.8427,11001.0
2016-11-16 12:45:00,262.05,262.1,261.8,261.82,12914.0,207.8982,207.9379,207.6999,207.7158,12914.0
2016-11-16 12:50:00,261.93,262.0,261.73,261.89,5518.0,207.803,207.8586,207.6444,207.7713,5518.0
2016-11-16 12:55:00,261.89,261.95,261.82,261.88,7906.0,207.7713,207.8189,207.7158,207.7634,7906.0
2016-11-16 13:00:00,261.82,261.97,261.76,261.82,7427.0,207.7158,207.8348,207.6682,207.7158,7427.0
2016-11-16 13:05:00,261.86,262.07,261.86,262.02,5591.0,207.7475,207.9141,207.7475,207.8744,5591.0
2016-11-16 13:10:00,262.05,262.18,261.97,261.99,9527.0,207.8982,208.0014,207.8348,207.8506,9527.0
2016-11-16 13:15:00,261.87,261.87,261.6,261.71,7249.0,207.7554,207.7554,207.5412,207.6285,7249.0
2016-11-16 13:20:00,261.67,261.85,261.58,261.75,6517.0,207.5968,207.7396,207.5254,207.6602,6517.0
2016-11-16 13:25:00,261.8,262.01,261.76,262.01,7585.0,207.6999,207.8665,207.6682,207.8665,7585.0
2016-11-16 13:30:00,262.01,262.05,261.67,261.99,8238.0,207.8665,207.8982,207.5968,207.8506,8238.0
2016-11-16 13:35:00,262.01,262.1,261.79,262.09,8250.0,207.8665,207.9379,207.692,207.93,8250.0
2016-11-16 13:40:00,262.12,262.17,261.95,261.96,5881.0,207.9538,207.9934,207.8189,207.8268,5881.0
2016-11-16 13:45:00,262.02,262.06,261.81,261.81,3192.0,207.8744,207.9062,207.7078,207.7078,3192.0
2016-11-16 13:50:00,261.82,262.03,261.82,261.92,8621.0,207.7158,207.8824,207.7158,207.7951,8621.0
2016-11-16 13:55:00,261.99,262.1,261.98,262.1,4113.0,207.8506,207.9379,207.8427,207.9379,4113.0
2016-11-16 14:00:00,261.98,262.21,261.98,262.21,6970.0,207.8427,208.0252,207.8427,208.0252,6970.0
2016-11-16 14:05:00,262.13,262.22,261.99,262.19,8866.0,207.9617,208.0331,207.8506,208.0093,8866.0
2016-11-16 14:10:00,262.22,262.54,262.15,262.54,12606.0,208.0331,208.287,207.9776,208.287,12606.0
2016-11-16 14:15:00,262.55,262.72,262.5,262.64,10062.0,208.2949,208.4298,208.2552,208.3663,10062.0
2016-11-16 14:20:00,262.61,262.93,262.58,262.91,8398.0,208.3425,208.5964,208.3187,208.5805,8398.0
2016-11-16 14:25:00,262.93,263.09,262.81,262.99,8506.0,208.5964,208.7233,208.5012,208.644,8506.0
2016-11-16 14:30:00,262.97,263.38,262.97,263.34,16256.0,208.6281,208.9534,208.6281,208.9217,16256.0
2016-11-16 14:35:00,263.37,263.56,263.26,263.42,10574.0,208.9455,209.0962,208.8582,208.9851,10574.0
2016-11-16 14:40:00,263.34,263.43,263.13,263.36,7468.0,208.9217,208.9931,208.755,208.9375,7468.0
2016-11-16 14:45:00,263.36,263.62,263.29,263.55,5753.0,208.9375,209.1438,208.882,209.0883,5753.0
2016-11-16 14:50:00,263.6,263.6,263.38,263.5,12141.0,209.1279,209.1279,208.9534,209.0486,12141.0
2016-11-16 14:55:00,263.46,263.56,263.25,263.3,10573.0,209.0169,209.0962,208.8503,208.8899,10573.0
2016-11-16 15:00:00,263.28,263.38,263.21,263.33,7274.0,208.8741,208.9534,208.8185,208.9137,7274.0
2016-11-16 15:05:00,263.34,263.48,263.33,263.46,9304.0,208.9217,209.0327,208.9137,209.0169,9304.0
2016-11-16 15:10:00,263.42,263.55,263.36,263.41,16680.0,208.9851,209.0883,208.9375,208.9772,16680.0
2016-11-16 15:15:00,263.44,263.69,263.41,263.68,7773.0,209.001,209.1993,208.9772,209.1914,7773.0
2016-11-16 15:20:00,263.67,263.69,263.52,263.55,7768.0,209.1835,209.1993,209.0645,209.0883,7768.0
2016-11-16 15:25:00,263.61,263.68,263.52,263.6,8308.0,209.1359,209.1914,209.0645,209.1279,8308.0
2016-11-16 15:30:00,263.61,263.73,263.55,263.67,20350.0,209.1359,209.2311,209.0883,209.1835,20350.0
2016-11-16 15:35:00,263.67,263.9,263.38,263.48,30641.0,209.1835,209.3659,208.9534,209.0327,30641.0
2016-11-16 15:40:00,263.49,263.6,263.38,263.45,22417.0,209.0407,209.1279,208.9534,209.0089,22417.0
2016-11-16 15:45:00,263.41,263.45,263.28,263.37,23575.0,208.9772,209.0089,208.8741,208.9455,23575.0
2016-11-16 15:50:00,263.3,263.44,263.22,263.43,25294.0,208.8899,209.001,208.8265,208.9931,25294.0
2016-11-16 15:55:00,263.4,263.53,263.26,263.4,44023.0,208.9693,209.0724,208.8582,208.9693,44023.0
2016-11-17 09:30:00,263.5,263.66,263.12,263.39,37570.0,209.0486,209.1755,208.7471,208.9613,37570.0
2016-11-17 09:35:00,263.28,263.5,262.73,263.12,15304.0,208.8741,209.0486,208.4377,208.7471,15304.0
2016-11-17 09:40:00,262.92,263.36,262.92,263.02,7599.0,208.5884,208.9375,208.5884,208.6678,7599.0
2016-11-17 09:45:00,263.19,263.6,262.5,262.55,11732.0,208.8027,209.1279,208.2552,208.2949,11732.0
2016-11-17 09:50:00,262.44,263.04,262.39,262.82,13543.0,208.2076,208.6836,208.168,208.5091,13543.0
2016-11-17 09:55:00,262.73,263.02,262.71,262.93,10489.0,208.4377,208.6678,208.4218,208.5964,10489.0
2016-11-17 10:00:00,262.79,262.87,262.55,262.64,6867.0,208.4853,208.5488,208.2949,208.3663,6867.0
2016-11-17 10:05:00,262.61,263.47,262.53,263.47,11074.0,208.3425,209.0248,208.279,209.0248,11074.0
2016-11-17 10:10:00,263.42,263.61,263.19,263.26,14004.0,208.9851,209.1359,208.8027,208.8582,14004.0
2016-11-17 10:15:00,263.16,263.16,262.61,262.97,6625.0,208.7789,208.7789,208.3425,208.6281,6625.0
2016-11-17 10:20:00,262.9,263.17,262.9,263.15,5288.0,208.5726,208.7868,208.5726,208.7709,5288.0
2016-11-17 10:25:00,263.13,263.4,263.11,263.4,5202.0,208.755,208.9693,208.7392,208.9693,5202.0
2016-11-17 10:30:00,263.43,263.78,263.29,263.64,9536.0,208.9931,209.2707,208.882,209.1597,9536.0
2016-11-17 10:35:00,263.59,264.28,263.59,264.19,17559.0,209.12,209.6674,209.12,209.596,17559.0
2016-11-17 10:40:00,264.11,264.26,264.04,264.05,6695.0,209.5325,209.6515,209.477,209.4849,6695.0
2016-11-17 10:45:00,264.13,264.21,263.75,263.91,10079.0,209.5484,209.6119,209.2469,209.3739,10079.0
2016-11-17 10:50:00,263.85,263.86,263.31,263.44,13517.0,209.3263,209.3342,208.8979,209.001,13517.0
2016-11-17 10:55:00,263.47,263.55,263.28,263.29,3991.0,209.0248,209.0883,208.8741,208.882,3991.0
2016-11-17 11:00:00,263.26,263.45,263.26,263.34,3274.0,208.8582,209.0089,208.8582,208.9217,3274.0
2016-11-17 11:05:00,263.37,263.79,263.37,263.77,7027.0,208.9455,209.2787,208.9455,209.2628,7027.0
2016-11-17 11:10:00,263.77,263.81,263.41,263.41,6243.0,209.2628,209.2945,208.9772,208.9772,6243.0
2016-11-17 11:15:00,263.37,263.47,263.24,263.35,8817.0,208.9455,209.0248,208.8423,208.9296,8817.0
2016-11-17 11:20:00,263.28,263.33,263.01,263.06,8352.0,208.8741,208.9137,208.6598,208.6995,8352.0
2016-11-17 11:25:00,263.0,263.21,262.95,263.04,5899.0,208.6519,208.8185,208.6122,208.6836,5899.0
2016-11-17 11:30:00,262.94,263.41,262.91,263.26,4718.0,208.6043,208.9772,208.5805,208.8582,4718.0
2016-11-17 11:35:00,263.18,263.41,263.18,263.41,5200.0,208.7947,208.9772,208.7947,208.9772,5200.0
2016-11-17 11:40:00,263.5,263.81,263.49,263.79,8785.0,209.0486,209.2945,209.0407,209.2787,8785.0
2016-11-17 11:45:00,263.87,263.89,263.63,263.65,14248.0,209.3421,209.358,209.1517,209.1676,14248.0
2016-11-17 11:50:00,263.68,263.9,263.66,263.7,2863.0,209.1914,209.3659,209.1755,209.2073,2863.0
2016-11-17 11:55:00,263.83,264.07,263.82,264.07,12370.0,209.3104,209.5008,209.3025,209.5008,12370.0
2016-11-17 12:00:00,263.89,263.97,263.83,263.84,4028.0,209.358,209.4215,209.3104,209.3183,4028.0
2016-11-17 12:05:00,263.84,263.95,263.8,263.89,7316.0,209.3183,209.4056,209.2866,209.358,7316.0
2016-11-17 12:10:00,263.86,264.1,263.86,264.04,11961.0,209.3342,209.5246,209.3342,209.477,11961.0
2016-11-17 12:15:00,264.09,264.13,263.64,263.75,5839.0,209.5167,209.5484,209.1597,209.2469,5839.0
2016-11-17 12:20:00,263.85,264.04,263.76,263.96,5200.0,209.3263,209.477,209.2549,209.4135,5200.0
2016-11-17 12:25:00,264.04,264.07,263.9,263.92,3510.0,209.477,209.5008,209.3659,209.3818,3510.0
2016-11-17 12:30:00,263.91,264.33,263.91,264.16,17691.0,209.3739,209.7071,209.3739,209.5722,17691.0
2016-11-17 12:35:00,264.11,264.47,264.11,264.39,11387.0,209.5325,209.8181,209.5325,209.7547,11387.0
2016-11-17 12:40:00,264.33,264.44,264.26,264.33,6179.0,209.7071,209.7943,209.6515,209.7071,6179.0
2016-11-17 12:45:00,264.31,264.32,264.11,264.11,3667.0,209.6912,209.6991,209.5325,209.5325,3667.0
2016-11-17 12:50:00,264.07,264.21,264.06,264.06,4857.0,209.5008,209.6119,209.4929,209.4929,4857.0
2016-11-17 12:55:00,264.06,264.19,263.98,264.05,13144.0,209.4929,209.596,209.4294,209.4849,13144.0
2016-11-17 13:00:00,264.04,264.09,263.77,263.92,7165.0,209.477,209.5167,209.2628,209.3818,7165.0
2016-11-17 13:05:00,263.93,264.04,263.87,263.93,5091.0,209.3897,209.477,209.3421,209.3897,5091.0
2016-11-17 13:10:00,263.9,263.9,263.46,263.46,13660.0,209.3659,209.3659,209.0169,209.0169,13660.0
2016-11-17 13:15:00,263.49,263.55,263.28,263.28,4182.0,209.0407,209.0883,208.8741,208.8741,4182.0
2016-11-17 13:20:00,263.27,263.45,263.27,263.34,4155.0,208.8661,209.0089,208.8661,208.9217,4155.0
2016-11-17 13:25:00,263.31,263.34,263.17,263.18,4898.0,208.8979,208.9217,208.7868,208.7947,4898.0
2016-11-17 13:30:00,263.27,263.52,263.25,263.35,5744.0,208.8661,209.0645,208.8503,208.9296,5744.0
2016-11-17 13:35:00,263.45,263.45,263.16,263.35,6986.0,209.0089,209.0089,208.7789,208.9296,6986.0
2016-11-17 13:40:00,263.34,263.53,263.25,263.31,4252.0,208.9217,209.0724,208.8503,208.8979,4252.0
2016-11-17 13:45:00,263.17,263.31,263.16,263.31,4070.0,208.7868,208.8979,208.7789,208.8979,4070.0
2016-11-17 13:50:00,263.41,263.45,263.3,263.38,3099.0,208.9772,209.0089,208.8899,208.9534,3099.0
2016-11-17 13:55:00,263.39,263.45,263.28,263.28,5428.0,208.9613,209.0089,208.8741,208.8741,5428.0
2016-11-17 14:00:00,263.22,263.43,263.07,263.43,3737.0,208.8265,208.9931,208.7074,208.9931,3737.0
2016-11-17 14:05:00,263.32,263.43,263.27,263.4,5684.0,208.9058,208.9931,208.8661,208.9693,5684.0
2016-11-17 14:10:00,263.38,263.38,263.03,263.09,4929.0,208.9534,208.9534,208.6757,208.7233,4929.0
2016-11-17 14:15:00,263.03,263.33,263.03,263.32,7011.0,208.6757,208.9137,208.6757,208.9058,7011.0
2016-11-17 14:20:00,263.27,263.31,263.22,263.25,4340.0,208.8661,208.8979,208.8265,208.8503,4340.0
2016-11-17 14:25:00,263.31,263.32,263.17,263.24,2145.0,208.8979,208.9058,208.7868,208.8423,2145.0
2016-11-17 14:30:00,263.23,263.24,263.02,263.13,4095.0,208.8344,208.8423,208.6678,208.755,4095.0
2016-11-17 14:35:00,263.15,263.27,263.11,263.27,2933.0,208.7709,208.8661,208.7392,208.8661,2933.0
2016-11-17 14:40:00,263.19,263.33,263.14,263.19,4676.0,208.8027,208.9137,208.763,208.8027,4676.0
2016-11-17 14:45:00,263.16,263.37,263.12,263.29,4827.0,208.7789,208.9455,208.7471,208.882,4827.0
2016-11-17 14:50:00,263.27,263.28,263.07,263.08,3015.0,208.8661,208.8741,208.7074,208.7154,3015.0
2016-11-17 14:55:00,263.06,263.28,263.06,263.24,3960.0,208.6995,208.8741,208.6995,208.8423,3960.0
2016-11-17 15:00:00,263.26,263.36,263.19,263.31,4422.0,208.8582,208.9375,208.8027,208.8979,4422.0
2016-11-17 15:05:00,263.24,263.27,263.16,263.17,2969.0,208.8423,208.8661,208.7789,208.7868,2969.0
2016-11-17 15:10:00,263.17,263.32,263.17,263.32,3601.0,208.7868,208.9058,208.7868,208.9058,3601.0
2016-11-17 15:15:00,263.35,263.35,263.15,263.23,6351.0,208.9296,208.9296,208.7709,208.8344,6351.0
2016-11-17 15:20:00,263.24,263.3,263.18,263.3,5321.0,208.8423,208.8899,208.7947,208.8899,5321.0
2016-11-17 15:25:00,263.25,263.31,263.17,263.17,6745.0,208.8503,208.8979,208.7868,208.7868,6745.0
2016-11-17 15:30:00,263.12,263.28,263.08,263.28,5354.0,208.7471,208.8741,208.7154,208.8741,5354.0
2016-11-17 15:35:00,263.32,263.49,263.31,263.32,16915.0,208.9058,209.0407,208.8979,208.9058,16915.0
2016-11-17 15:40:00,263.36,263.5,263.3,263.36,10666.0,208.9375,209.0486,208.8899,208.9375,10666.0
2016-11-17 15:45:00,263.37,263.42,263.22,263.4,13919.0,208.9455,208.9851,208.8265,208.9693,13919.0
2016-11-17 15:50:00,263.35,263.41,263.24,263.36,15850.0,208.9296,208.9772,208.8423,208.9375,15850.0
2016-11-17 15:55:00,263.38,263.43,263.24,263.37,20974.0,208.9534,208.9931,208.8423,208.9455,20974.0
2016-11-18 09:30:00,263.14,263.4,261.58,262.42,88851.0,208.763,208.9693,207.5254,208.1918,88851.0
2016-11-18 09:35:00,262.57,262.94,261.65,262.61,10730.0,208.3108,208.6043,207.5809,208.3425,10730.0
2016-11-18 09:40:00,262.57,263.01,262.46,262.65,12192.0,208.3108,208.6598,208.2235,208.3742,12192.0
2016-11-18 09:45:00,262.52,263.0,262.52,262.85,10895.0,208.2711,208.6519,208.2711,208.5329,10895.0
2016-11-18 09:50:00,262.95,262.99,262.81,262.81,10982.0,208.6122,208.644,208.5012,208.5012,10982.0
2016-11-18 09:55:00,262.77,263.26,262.77,262.99,14278.0,208.4694,208.8582,208.4694,208.644,14278.0
2016-11-18 10:00:00,262.96,263.34,262.89,263.32,11787.0,208.6202,208.9217,208.5646,208.9058,11787.0
2016-11-18 10:05:00,263.3,263.68,263.22,263.65,11743.0,208.8899,209.1914,208.8265,209.1676,11743.0
2016-11-18 10:10:00,263.63,263.64,263.25,263.49,10780.0,209.1517,209.1597,208.8503,209.0407,10780.0
2016-11-18 10:15:00,263.47,263.53,263.0,263.0,6079.0,209.0248,209.0724,208.6519,208.6519,6079.0
2016-11-18 10:20:00,263.06,263.27,263.01,263.01,9910.0,208.6995,208.8661,208.6598,208.6598,9910.0
2016-11-18 10:25:00,262.99,263.02,262.79,263.0,6407.0,208.644,208.6678,208.4853,208.6519,6407.0
2016-11-18 10:30:00,263.0,263.27,262.61,262.61,7380.0,208.6519,208.8661,208.3425,208.3425,7380.0
2016-11-18 10:35:00,262.51,262.76,262.5,262.6,3914.0,208.2632,208.4615,208.2552,208.3346,3914.0
2016-11-18 10:40:00,262.6,262.69,262.45,262.56,8089.0,208.3346,208.406,208.2156,208.3028,8089.0
2016-11-18 10:45:00,262.53,262.91,262.53,262.91,6932.0,208.279,208.5805,208.279,208.5805,6932.0
2016-11-18 10:50:00,262.92,263.09,262.79,262.9,5700.0,208.5884,208.7233,208.4853,208.5726,5700.0
2016-11-18 10:55:00,262.78,263.03,262.72,262.81,6163.0,208.4774,208.6757,208.4298,208.5012,6163.0
2016-11-18 11:00:00,262.79,263.07,262.64,263.05,8246.0,208.4853,208.7074,208.3663,208.6916,8246.0
2016-11-18 11:05:00,262.99,263.14,262.93,263.14,10555.0,208.644,208.763,208.5964,208.763,10555.0
2016-11-18 11:10:00,263.13,263.23,262.93,262.93,8139.0,208.755,208.8344,208.5964,208.5964,8139.0
2016-11-18 11:15:00,262.92,262.99,262.8,262.94,7215.0,208.5884,208.644,208.4932,208.6043,7215.0
2016-11-18 11:20:00,262.9,262.96,262.71,262.82,6050.0,208.5726,208.6202,208.4218,208.5091,6050.0
2016-11-18 11:25:00,262.89,263.18,262.8,263.04,4258.0,208.5646,208.7947,208.4932,208.6836,4258.0
2016-11-18 11:30:00,263.11,263.24,263.01,263.01,7465.0,208.7392,208.8423,208.6598,208.6598,7465.0
2016-11-18 11:35:00,263.09,263.09,262.88,263.04,4351.0,208.7233,208.7233,208.5567,208.6836,4351.0
2016-11-18 11:40:00,263.04,263.22,262.87,262.99,8878.0,208.6836,208.8265,208.5488,208.644,8878.0
2016-11-18 11:45:00,262.96,263.18,262.84,262.84,17000.0,208.6202,208.7947,208.525,208.525,17000.0
2016-11-18 11:50:00,262.91,262.95,262.75,262.85,5536.0,208.5805,208.6122,208.4536,208.5329,5536.0
2016-11-18 11:55:00,262.94,263.12,262.93,262.95,4898.0,208.6043,208.7471,208.5964,208.6122,4898.0
2016-11-18 12:00:00,262.91,263.2,262.91,263.0,10204.0,208.5805,208.8106,208.5805,208.6519,10204.0
2016-11-18 12:05:00,263.11,263.16,262.97,263.06,10587.0,208.7392,208.7789,208.6281,208.6995,10587.0
2016-11-18 12:10:00,263.07,263.27,262.98,263.06,10754.0,208.7074,208.8661,208.636,208.6995,10754.0
2016-11-18 12:15:00,263.11,263.11,262.94,262.97,3300.0,208.7392,208.7392,208.6043,208.6281,3300.0
2016-11-18 12:20:00,263.0,263.31,263.0,263.3,4695.0,208.6519,208.8979,208.6519,208.8899,4695.0
2016-11-18 12:25:00,263.28,263.29,262.92,263.01,4595.0,208.8741,208.882,208.5884,208.6598,4595.0
2016-11-18 12:30:00,263.19,263.19,263.05,263.06,500.0,208.8027,208.8027,208.6916,208.6995,500.0
2016-11-18 12:35:00,263.0,263.1,262.96,263.02,6205.0,208.6519,208.7312,208.6202,208.6678,6205.0
2016-11-18 12:40:00,263.06,263.2,262.96,262.96,5353.0,208.6995,208.8106,208.6202,208.6202,5353.0
2016-11-18 12:45:00,263.03,263.8,262.91,263.8,11377.0,208.6757,209.2866,208.5805,209.2866,11377.0
2016-11-18 12:50:00,263.81,264.46,262.99,263.17,44582.0,209.2945,209.8102,208.644,208.7868,44582.0
2016-11-18 12:55:00,263.24,263.37,263.18,263.22,7030.0,208.8423,208.9455,208.7947,208.8265,7030.0
2016-11-18 13:00:00,263.24,263.3,262.92,263.03,12628.0,208.8423,208.8899,208.5884,208.6757,12628.0
2016-11-18 13:05:00,263.04,263.21,262.99,263.11,6290.0,208.6836,208.8185,208.644,208.7392,6290.0
2016-11-18 13:10:00,263.03,263.29,262.88,263.22,7124.0,208.6757,208.882,208.5567,208.8265,7124.0
2016-11-18 13:15:00,263.23,263.39,263.11,263.25,10655.0,208.8344,208.9613,208.7392,208.8503,10655.0
2016-11-18 13:20:00,263.25,263.4,263.09,263.11,11102.0,208.8503,208.9693,208.7233,208.7392,11102.0
2016-11-18 13:25:00,263.1,263.35,263.1,263.22,6673.0,208.7312,208.9296,208.7312,208.8265,6673.0
2016-11-18 13:30:00,263.28,263.32,263.14,263.18,3372.0,208.8741,208.9058,208.763,208.7947,3372.0
2016-11-18 13:35:00,263.16,263.42,263.16,263.39,4478.0,208.7789,208.9851,208.7789,208.9613,4478.0
2016-11-18 13:40:00,263.42,263.49,263.16,263.26,5580.0,208.9851,209.0407,208.7789,208.8582,5580.0
2016-11-18 13:45:00,263.26,263.38,263.17,263.17,4499.0,208.8582,208.9534,208.7868,208.7868,4499.0
2016-11-18 13:50:00,263.3,263.39,263.13,263.14,5303.0,208.8899,208.9613,208.755,208.763,5303.0
2016-11-18 13:55:00,263.17,263.51,263.17,263.31,4271.0,208.7868,209.0565,208.7868,208.8979,4271.0
2016-11-18 14:00:00,263.21,263.31,262.99,263.22,4927.0,208.8185,208.8979,208.644,208.8265,4927.0
2016-11-18 14:05:00,263.17,263.4,263.13,263.25,3015.0,208.7868,208.9693,208.755,208.8503,3015.0
2016-11-18 14:10:00,263.27,263.27,262.91,262.91,6213.0,208.8661,208.8661,208.5805,208.5805,6213.0
2016-11-18 14:15:00,263.03,263.18,262.76,262.9,8832.0,208.6757,208.7947,208.4615,208.5726,8832.0
2016-11-18 14:20:00,262.83,263.11,262.8,263.01,5409.0,208.517,208.7392,208.4932,208.6598,5409.0
2016-11-18 14:25:00,262.85,262.88,262.82,262.88,2200.0,208.5329,208.5567,208.5091,208.5567,2200.0
2016-11-18 14:30:00,262.94,263.07,262.9,263.06,4301.0,208.6043,208.7074,208.5726,208.6995,4301.0
2016-11-18 14:35:00,263.09,263.19,262.94,262.96,5960.0,208.7233,208.8027,208.6043,208.6202,5960.0
2016-11-18 14:40:00,262.94,263.18,262.82,263.15,8977.0,208.6043,208.7947,208.5091,208.7709,8977.0
2016-11-18 14:45:00,263.22,263.23,263.1,263.19,1493.0,208.8265,208.8344,208.7312,208.8027,1493.0
2016-11-18 14:50:00,263.25,263.28,262.97,263.16,8509.0,208.8503,208.8741,208.6281,208.7789,8509.0
2016-11-18 14:55:00,263.22,263.31,263.03,263.03,6843.0,208.8265,208.8979,208.6757,208.6757,6843.0
2016-11-18 15:00:00,263.0,263.31,262.93,263.18,4490.0,208.6519,208.8979,208.5964,208.7947,4490.0
2016-11-18 15:05:00,263.2,263.2,262.96,263.13,7230.0,208.8106,208.8106,208.6202,208.755,7230.0
2016-11-18 15:10:00,263.09,263.35,263.09,263.33,5360.0,208.7233,208.9296,208.7233,208.9137,5360.0
2016-11-18 15:15:00,263.36,263.55,263.31,263.36,10545.0,208.9375,209.0883,208.8979,208.9375,10545.0
2016-11-18 15:20:00,263.32,263.49,263.2,263.22,8787.0,208.9058,209.0407,208.8106,208.8265,8787.0
2016-11-18 15:25:00,263.3,263.46,263.15,263.34,13007.0,208.8899,209.0169,208.7709,208.9217,13007.0
2016-11-18 15:30:00,263.41,263.41,263.21,263.28,7377.0,208.9772,208.9772,208.8185,208.8741,7377.0
2016-11-18 15:35:00,263.25,263.48,263.25,263.35,11094.0,208.8503,209.0327,208.8503,208.9296,11094.0
2016-11-18 15:40:00,263.36,263.58,263.36,263.42,11190.0,208.9375,209.1121,208.9375,208.9851,11190.0
2016-11-18 15:45:00,263.42,263.44,263.17,263.23,20770.0,208.9851,209.001,208.7868,208.8344,20770.0
2016-11-18 15:50:00,263.23,263.3,263.15,263.25,26430.0,208.8344,208.8899,208.7709,208.8503,26430.0
2016-11-18 15:55:00,263.23,263.27,263.02,263.25,36550.0,208.8344,208.8661,208.6678,208.8503,36550.0
2016-11-21 09:30:00,264.05,264.33,263.44,263.82,37241.0,209.4849,209.7071,209.001,209.3025,37241.0
2016-11-21 09:35:00,263.52,263.72,263.0,263.28,13448.0,209.0645,209.2231,208.6519,208.8741,13448.0
2016-11-21 09:40:00,263.51,263.74,263.25,263.48,10226.0,209.0565,209.239,208.8503,209.0327,10226.0
2016-11-21 09:45:00,263.5,264.06,263.5,263.73,9079.0,209.0486,209.4929,209.0486,209.2311,9079.0
2016-11-21 09:50:00,263.62,263.96,263.39,263.52,10430.0,209.1438,209.4135,208.9613,209.0645,10430.0
2016-11-21 09:55:00,263.64,263.64,262.76,262.77,14799.0,209.1597,209.1597,208.4615,208.4694,14799.0
2016-11-21 10:00:00,262.77,263.13,262.77,263.07,8743.0,208.4694,208.755,208.4694,208.7074,8743.0
2016-11-21 10:05:00,262.99,263.01,262.84,262.9,12295.0,208.644,208.6598,208.525,208.5726,12295.0
2016-11-21 10:10:00,262.9,263.06,262.69,262.69,13673.0,208.5726,208.6995,208.406,208.406,13673.0
2016-11-21 10:15:00,262.73,263.25,262.64,263.06,10031.0,208.4377,208.8503,208.3663,208.6995,10031.0
2016-11-21 10:20:00,263.15,263.56,263.11,263.27,10169.0,208.7709,209.0962,208.7392,208.8661,10169.0
2016-11-21 10:25:00,263.39,263.48,263.0,263.25,6412.0,208.9613,209.0327,208.6519,208.8503,6412.0
2016-11-21 10:30:00,263.3,263.51,263.16,263.33,16785.0,208.8899,209.0565,208.7789,208.9137,16785.0
2016-11-21 10:35:00,263.34,263.53,263.17,263.38,5797.0,208.9217,209.0724,208.7868,208.9534,5797.0
2016-11-21 10:40:00,263.33,263.48,263.3,263.39,5011.0,208.9137,209.0327,208.8899,208.9613,5011.0
2016-11-21 10:45:00,263.5,263.6,263.43,263.43,4757.0,209.0486,209.1279,208.9931,208.9931,4757.0
2016-11-21 10:50:00,263.43,263.87,263.3,263.75,7774.0,208.9931,209.3421,208.8899,209.2469,7774.0
2016-11-21 10:55:00,263.8,263.84,263.4,263.58,5045.0,209.2866,209.3183,208.9693,209.1121,5045.0
2016-11-21 11:00:00,263.44,263.64,263.44,263.52,9990.0,209.001,209.1597,209.001,209.0645,9990.0
2016-11-21 11:05:00,263.61,263.68,263.45,263.49,10620.0,209.1359,209.1914,209.0089,209.0407,10620.0
2016-11-21 11:10:00,263.56,263.76,263.44,263.48,7440.0,209.0962,209.2549,209.001,209.0327,7440.0
2016-11-21 11:15:00,263.43,263.62,263.39,263.49,5034.0,208.9931,209.1438,208.9613,209.0407,5034.0
2016-11-21 11:20:00,263.53,263.6,263.37,263.37,4212.0,209.0724,209.1279,208.9455,208.9455,4212.0
2016-11-21 11:25:00,263.35,263.48,263.23,263.44,5023.0,208.9296,209.0327,208.8344,209.001,5023.0
2016-11-21 11:30:00,263.46,263.65,263.38,263.38,9621.0,209.0169,209.1676,208.9534,208.9534,9621.0
2016-11-21 11:35:00,263.45,263.47,263.28,263.45,7817.0,209.0089,209.0248,208.8741,209.0089,7817.0
2016-11-21 11:40:00,263.57,263.57,263.38,263.45,7016.0,209.1041,209.1041,208.9534,209.0089,7016.0
2016-11-21 11:45:00,263.51,263.65,263.21,263.21,7183.0,209.0565,209.1676,208.8185,208.8185,7183.0
2016-11-21 11:50:00,263.24,263.35,263.21,263.21,2348.0,208.8423,208.9296,208.8185,208.8185,2348.0
2016-11-21 11:55:00,263.21,263.45,263.09,263.22,6169.0,208.8185,209.0089,208.7233,208.8265,6169.0
2016-11-21 12:00:00,263.12,263.25,263.07,263.13,8599.0,208.7471,208.8503,208.7074,208.755,8599.0
2016-11-21 12:05:00,263.1,263.21,263.04,263.14,5775.0,208.7312,208.8185,208.6836,208.763,5775.0
2016-11-21 12:10:00,263.19,263.25,263.1,263.18,5908.0,208.8027,208.8503,208.7312,208.7947,5908.0
2016-11-21 12:15:00,263.14,263.27,263.14,263.18,5647.0,208.763,208.8661,208.763,208.7947,5647.0
2016-11-21 12:20:00,263.22,263.48,263.17,263.48,3255.0,208.8265,209.0327,208.7868,209.0327,3255.0
2016-11-21 12:25:00,263.44,263.49,263.29,263.41,5478.0,209.001,209.0407,208.882,208.9772,5478.0
2016-11-21 12:30:00,263.39,263.52,263.27,263.44,3901.0,208.9613,209.0645,208.8661,209.001,3901.0
2016-11-21 12:35:00,263.54,263.56,263.44,263.49,6360.0,209.0803,209.0962,209.001,209.0407,6360.0
2016-11-21 12:40:00,263.48,263.58,263.48,263.54,3603.0,209.0327,209.1121,209.0327,209.0803,3603.0
2016-11-21 12:45:00,263.53,263.63,263.41,263.55,4000.0,209.0724,209.1517,208.9772,209.0883,4000.0
2016-11-21 12:50:00,263.6,263.61,263.48,263.56,2054.0,209.1279,209.1359,209.0327,209.0962,2054.0
2016-11-21 12:55:00,263.59,263.59,263.42,263.49,4962.0,209.12,209.12,208.9851,209.0407,4962.0
2016-11-21 13:00:00,263.49,263.67,263.48,263.58,5573.0,209.0407,209.1835,209.0327,209.1121,5573.0
2016-11-21 13:05:00,263.57,263.79,263.56,263.76,4732.0,209.1041,209.2787,209.0962,209.2549,4732.0
2016-11-21 13:10:00,263.77,263.78,263.57,263.66,6318.0,209.2628,209.2707,209.1041,209.1755,6318.0
2016-11-21 13:15:00,263.67,263.72,263.57,263.65,10017.0,209.1835,209.2231,209.1041,209.1676,10017.0
2016-11-21 13:20:00,263.7,263.76,263.6,263.67,6102.0,209.2073,209.2549,209.1279,209.1835,6102.0
2016-11-21 13:25:00,263.78,263.78,263.58,263.63,6298.0,209.2707,209.2707,209.1121,209.1517,6298.0
2016-11-21 13:30:00,263.6,263.62,263.38,263.38,11052.0,209.1279,209.1438,208.9534,208.9534,11052.0
2016-11-21 13:35:00,263.48,263.56,263.4,263.45,3880.0,209.0327,209.0962,208.9693,209.0089,3880.0
2016-11-21 13:40:00,263.48,263.59,263.43,263.53,7612.0,209.0327,209.12,208.9931,209.0724,7612.0
2016-11-21 13:45:00,263.57,263.66,263.5,263.5,3184.0,209.1041,209.1755,209.0486,209.0486,3184.0
2016-11-21 13:50:00,263.55,263.55,263.22,263.44,5093.0,209.0883,209.0883,208.8265,209.001,5093.0
2016-11-21 13:55:00,263.49,263.51,263.33,263.42,3986.0,209.0407,209.0565,208.9137,208.9851,3986.0
2016-11-21 14:00:00,263.33,263.45,263.33,263.45,648.0,208.9137,209.0089,208.9137,209.0089,648.0
2016-11-21 14:05:00,263.46,263.5,263.38,263.44,5340.0,209.0169,209.0486,208.9534,209.001,5340.0
2016-11-21 14:10:00,263.42,263.6,263.4,263.56,12531.0,208.9851,209.1279,208.9693,209.0962,12531.0
2016-11-21 14:15:00,263.58,263.58,263.33,263.56,3446.0,209.1121,209.1121,208.9137,209.0962,3446.0
2016-11-21 14:20:00,263.44,263.56,263.38,263.43,1792.0,209.001,209.0962,208.9534,208.9931,1792.0
2016-11-21 14:25:00,263.43,263.53,263.26,263.45,2831.0,208.9931,209.0724,208.8582,209.0089,2831.0
2016-11-21 14:30:00,263.45,263.55,263.4,263.49,4225.0,209.0089,209.0883,208.9693,209.0407,4225.0
2016-11-21 14:35:00,263.5,263.57,263.43,263.53,11355.0,209.0486,209.1041,208.9931,209.0724,11355.0
2016-11-21 14:40:00,263.47,263.47,263.13,263.15,5192.0,209.0248,209.0248,208.755,208.7709,5192.0
2016-11-21 14:45:00,263.15,263.3,263.12,263.28,6248.0,208.7709,208.8899,208.7471,208.8741,6248.0
2016-11-21 14:50:00,263.37,263.58,263.31,263.5,4965.0,208.9455,209.1121,208.8979,209.0486,4965.0
2016-11-21 14:55:00,263.52,263.56,263.21,263.25,6917.0,209.0645,209.0962,208.8185,208.8503,6917.0
2016-11-21 15:00:00,263.22,263.53,263.22,263.48,3646.0,208.8265,209.0724,208.8265,209.0327,3646.0
2016-11-21 15:05:00,263.5,263.6,263.38,263.52,8354.0,209.0486,209.1279,208.9534,209.0645,8354.0
2016-11-21 15:10:00,263.6,263.73,263.46,263.73,8036.0,209.1279,209.2311,209.0169,209.2311,8036.0
2016-11-21 15:15:00,263.76,263.78,263.51,263.61,5037.0,209.2549,209.2707,209.0565,209.1359,5037.0
2016-11-21 15:20:00,263.56,263.57,263.41,263.51,4347.0,209.0962,209.1041,208.9772,209.0565,4347.0
2016-11-21 15:25:00,263.5,263.52,263.44,263.48,8466.0,209.0486,209.0645,209.001,209.0327,8466.0
2016-11-21 15:30:00,263.48,263.57,263.41,263.43,10855.0,209.0327,209.1041,208.9772,208.9931,10855.0
2016-11-21 15:35:00,263.41,263.53,263.41,263.53,7840.0,208.9772,209.0724,208.9772,209.0724,7840.0
2016-11-21 15:40:00,263.5,263.57,263.45,263.5,12073.0,209.0486,209.1041,209.0089,209.0486,12073.0
2016-11-21 15:45:00,263.54,263.57,263.47,263.5,11310.0,209.0803,209.1041,209.0248,209.0486,11310.0
2016-11-21 15:50:00,263.5,263.72,263.46,263.48,21435.0,209.0486,209.2231,209.0169,209.0327,21435.0
2016-11-21 15:55:00,263.45,263.56,263.38,263.4,21486.0,209.0089,209.0962,208.9534,208.9693,21486.0
2016-11-22 09:30:00,264.49,264.77,264.01,264.53,50138.0,209.834,210.0561,209.4532,209.8657,50138.0
2016-11-22 09:35:00,264.62,264.91,263.86,264.0,21125.0,209.9371,210.1672,209.3342,209.4453,21125.0
2016-11-22 09:40:00,264.13,264.13,263.69,263.69,20438.0,209.5484,209.5484,209.1993,209.1993,20438.0
2016-11-22 09:45:00,263.79,263.85,263.42,263.55,29330.0,209.2787,209.3263,208.9851,209.0883,29330.0
2016-11-22 09:50:00,263.6,264.1,263.6,263.84,17369.0,209.1279,209.5246,209.1279,209.3183,17369.0
2016-11-22 09:55:00,263.81,264.3,263.64,264.1,12095.0,209.2945,209.6833,209.1597,209.5246,12095.0
2016-11-22 10:00:00,264.08,264.22,264.0,264.13,25651.0,209.5087,209.6198,209.4453,209.5484,25651.0
2016-11-22 10:05:00,264.13,264.6,264.13,264.59,16276.0,209.5484,209.9213,209.5484,209.9133,16276.0
2016-11-22 10:10:00,264.6,264.63,264.38,264.61,7914.0,209.9213,209.9451,209.7467,209.9292,7914.0
2016-11-22 10:15:00,264.5,264.77,264.27,264.7,12611.0,209.8419,210.0561,209.6595,210.0006,12611.0
2016-11-22 10:20:00,264.65,264.89,264.63,264.7,39410.0,209.9609,210.1514,209.9451,210.0006,39410.0
2016-11-22 10:25:00,264.54,264.7,264.46,264.57,11376.0,209.8737,210.0006,209.8102,209.8975,11376.0
2016-11-22 10:30:00,264.52,264.82,264.45,264.74,8728.0,209.8578,210.0958,209.8023,210.0323,8728.0
2016-11-22 10:35:00,264.74,264.99,264.62,264.75,8746.0,210.0323,210.2307,209.9371,210.0403,8746.0
2016-11-22 10:40:00,264.76,264.86,264.73,264.86,5050.0,210.0482,210.1276,210.0244,210.1276,5050.0
2016-11-22 10:45:00,264.82,264.82,264.48,264.67,8864.0,210.0958,210.0958,209.8261,209.9768,8864.0
2016-11-22 10:50:00,264.69,264.87,264.67,264.84,10801.0,209.9927,210.1355,209.9768,210.1117,10801.0
2016-11-22 10:55:00,264.88,264.88,264.67,264.73,5637.0,210.1434,210.1434,209.9768,210.0244,5637.0
2016-11-22 11:00:00,264.74,264.76,264.62,264.67,6052.0,210.0323,210.0482,209.9371,209.9768,6052.0
2016-11-22 11:05:00,264.62,264.79,264.59,264.62,5064.0,209.9371,210.072,209.9133,209.9371,5064.0
2016-11-22 11:10:00,264.64,264.86,264.63,264.71,5097.0,209.953,210.1276,209.9451,210.0085,5097.0
2016-11-22 11:15:00,264.72,264.9,264.63,264.76,6626.0,210.0165,210.1593,209.9451,210.0482,6626.0
2016-11-22 11:20:00,264.76,264.86,264.6,264.7,10591.0,210.0482,210.1276,209.9213,210.0006,10591.0
2016-11-22 11:25:00,264.7,264.93,264.69,264.86,8207.0,210.0006,210.1831,209.9927,210.1276,8207.0
2016-11-22 11:30:00,264.78,264.91,264.74,264.76,6171.0,210.0641,210.1672,210.0323,210.0482,6171.0
2016-11-22 11:35:00,264.92,265.06,264.76,265.05,24397.0,210.1752,210.2862,210.0482,210.2783,24397.0
2016-11-22 11:40:00,265.03,265.08,264.93,265.01,5388.0,210.2624,210.3021,210.1831,210.2466,5388.0
2016-11-22 11:45:00,265.03,265.18,264.89,265.09,6867.0,210.2624,210.3814,210.1514,210.31,6867.0
2016-11-22 11:50:00,265.15,265.19,265.11,265.14,3483.0,210.3576,210.3894,210.3259,210.3497,3483.0
2016-11-22 11:55:00,265.2,265.42,265.0,265.01,18258.0,210.3973,210.5718,210.2386,210.2466,18258.0
2016-11-22 12:00:00,265.07,265.1,264.77,264.95,18909.0,210.2942,210.318,210.0561,210.199,18909.0
2016-11-22 12:05:00,265.09,265.33,264.99,265.21,6433.0,210.31,210.5004,210.2307,210.4052,6433.0
2016-11-22 12:10:00,265.01,265.18,265.01,265.14,2851.0,210.2466,210.3814,210.2466,210.3497,2851.0
2016-11-22 12:15:00,265.15,265.27,265.06,265.06,4947.0,210.3576,210.4528,210.2862,210.2862,4947.0
2016-11-22 12:20:00,265.13,265.41,265.08,265.29,5996.0,210.3418,210.5639,210.3021,210.4687,5996.0
2016-11-22 12:25:00,265.42,265.5,265.24,265.25,6793.0,210.5718,210.6353,210.429,210.437,6793.0
2016-11-22 12:30:00,265.24,265.37,265.13,265.28,4824.0,210.429,210.5322,210.3418,210.4608,4824.0
2016-11-22 12:35:00,265.33,265.53,265.31,265.52,4541.0,210.5004,210.6591,210.4846,210.6512,4541.0
2016-11-22 12:40:00,265.51,265.62,265.4,265.55,5933.0,210.6432,210.7305,210.556,210.675,5933.0
2016-11-22 12:45:00,265.58,265.64,265.4,265.5,9507.0,210.6988,210.7464,210.556,210.6353,9507.0
2016-11-22 12:50:00,265.47,265.51,265.4,265.5,3913.0,210.6115,210.6432,210.556,210.6353,3913.0
2016-11-22 12:55:00,265.49,265.58,265.13,265.22,12714.0,210.6274,210.6988,210.3418,210.4132,12714.0
2016-11-22 13:00:00,265.15,265.24,265.03,265.09,5245.0,210.3576,210.429,210.2624,210.31,5245.0
2016-11-22 13:05:00,265.11,265.18,264.96,264.98,7416.0,210.3259,210.3814,210.2069,210.2228,7416.0
2016-11-22 13:10:00,265.03,265.36,265.03,265.1,4610.0,210.2624,210.5242,210.2624,210.318,4610.0
2016-11-22 13:15:00,265.04,265.2,265.03,265.18,4500.0,210.2704,210.3973,210.2624,210.3814,4500.0
2016-11-22 13:20:00,265.11,265.13,264.87,264.94,5055.0,210.3259,210.3418,210.1355,210.191,5055.0
2016-11-22 13:25:00,264.95,265.21,264.93,265.04,10125.0,210.199,210.4052,210.1831,210.2704,10125.0
2016-11-22 13:30:00,265.0,265.17,264.93,265.04,4696.0,210.2386,210.3735,210.1831,210.2704,4696.0
2016-11-22 13:35:00,265.02,265.02,264.59,264.68,7477.0,210.2545,210.2545,209.9133,209.9847,7477.0
2016-11-22 13:40:00,264.68,265.08,264.68,264.94,5665.0,209.9847,210.3021,209.9847,210.191,5665.0
2016-11-22 13:45:00,265.01,265.07,264.75,264.89,7723.0,210.2466,210.2942,210.0403,210.1514,7723.0
2016-11-22 13:50:00,264.89,264.98,264.72,264.89,6652.0,210.1514,210.2228,210.0165,210.1514,6652.0
2016-11-22 13:55:00,264.94,265.02,264.72,264.72,6466.0,210.191,210.2545,210.0165,210.0165,6466.0
2016-11-22 14:00:00,264.75,264.87,264.63,264.84,4279.0,210.0403,210.1355,209.9451,210.1117,4279.0
2016-11-22 14:05:00,264.73,265.02,264.73,265.02,4333.0,210.0244,210.2545,210.0244,210.2545,4333.0
2016-11-22 14:10:00,265.08,265.08,264.7,264.74,7093.0,210.3021,210.3021,210.0006,210.0323,7093.0
2016-11-22 14:15:00,264.75,264.88,264.73,264.79,3433.0,210.0403,210.1434,210.0244,210.072,3433.0
2016-11-22 14:20:00,264.84,264.99,264.8,264.82,5384.0,210.1117,210.2307,210.0799,210.0958,5384.0
2016-11-22 14:25:00,264.89,265.11,264.87,265.01,7408.0,210.1514,210.3259,210.1355,210.2466,7408.0
2016-11-22 14:30:00,264.93,264.95,264.62,264.82,8406.0,210.1831,210.199,209.9371,210.0958,8406.0
2016-11-22 14:35:00,264.82,264.95,264.68,264.88,5308.0,210.0958,210.199,209.9847,210.1434,5308.0
2016-11-22 14:40:00,264.98,265.08,264.82,264.83,5199.0,210.2228,210.3021,210.0958,210.1038,5199.0
2016-11-22 14:45:00,264.85,264.94,264.68,264.86,10591.0,210.1196,210.191,209.9847,210.1276,10591.0
2016-11-22 14:50:00,264.86,264.95,264.72,264.83,6892.0,210.1276,210.199,210.0165,210.1038,6892.0
2016-11-22 14:55:00,264.95,264.95,264.71,264.79,9216.0,210.199,210.199,210.0085,210.072,9216.0
2016-11-22 15:00:00,264.78,264.91,264.67,264.71,9659.0,210.0641,210.1672,209.9768,210.0085,9659.0
2016-11-22 15:05:00,264.73,264.8,264.73,264.73,10563.0,210.0244,210.0799,210.0244,210.0244,10563.0
2016-11-22 15:10:00,264.75,264.79,264.58,264.63,8563.0,210.0403,210.072,209.9054,209.9451,8563.0
2016-11-22 15:15:00,264.63,264.79,264.57,264.76,11912.0,209.9451,210.072,209.8975,210.0482,11912.0
2016-11-22 15:20:00,264.82,264.82,264.62,264.63,8303.0,210.0958,210.0958,209.9371,209.9451,8303.0
2016-11-22 15:25:00,264.63,264.81,264.56,264.66,16547.0,209.9451,210.0879,209.8895,209.9689,16547.0
2016-11-22 15:30:00,264.66,264.82,264.58,264.71,14349.0,209.9689,210.0958,209.9054,210.0085,14349.0
2016-11-22 15:35:00,264.8,264.84,264.48,264.57,20113.0,210.0799,210.1117,209.8261,209.8975,20113.0
2016-11-22 15:40:00,264.58,264.71,264.51,264.58,18760.0,209.9054,210.0085,209.8499,209.9054,18760.0
2016-11-22 15:45:00,264.6,264.7,264.42,264.69,19977.0,209.9213,210.0006,209.7785,209.9927,19977.0
2016-11-22 15:50:00,264.59,264.99,264.59,264.99,13977.0,209.9133,210.2307,209.9133,210.2307,13977.0
2016-11-22 15:55:00,264.95,265.0,264.69,264.69,27939.0,210.199,210.2386,209.9927,209.9927,27939.0
2016-11-23 09:30:00,264.91,265.82,264.91,265.25,31713.0,210.1672,210.8892,210.1672,210.437,31713.0
2016-11-23 09:35:00,265.5,265.5,264.79,264.83,12324.0,210.6353,210.6353,210.072,210.1038,12324.0
2016-11-23 09:40:00,265.0,265.0,264.57,264.68,4850.0,210.2386,210.2386,209.8975,209.9847,4850.0
2016-11-23 09:45:00,264.68,264.89,264.12,264.26,9982.0,209.9847,210.1514,209.5405,209.6515,9982.0
2016-11-23 09:50:00,264.12,264.41,263.92,264.06,9784.0,209.5405,209.7705,209.3818,209.4929,9784.0
2016-11-23 09:55:00,264.09,264.3,263.99,263.99,8164.0,209.5167,209.6833,209.4373,209.4373,8164.0
2016-11-23 10:00:00,264.07,264.6,264.05,264.45,10068.0,209.5008,209.9213,209.4849,209.8023,10068.0
2016-11-23 10:05:00,264.52,264.54,264.31,264.36,9059.0,209.8578,209.8737,209.6912,209.7309,9059.0
2016-11-23 10:10:00,264.4,264.54,264.2,264.41,7590.0,209.7626,209.8737,209.6039,209.7705,7590.0
2016-11-23 10:15:00,264.52,264.78,264.44,264.65,11797.0,209.8578,210.0641,209.7943,209.9609,11797.0
2016-11-23 10:20:00,264.61,264.83,264.43,264.55,8672.0,209.9292,210.1038,209.7864,209.8816,8672.0
2016-11-23 10:25:00,264.55,264.68,264.35,264.42,25930.0,209.8816,209.9847,209.7229,209.7785,25930.0
2016-11-23 10:30:00,264.51,264.83,264.42,264.78,5100.0,209.8499,210.1038,209.7785,210.0641,5100.0
2016-11-23 10:35:00,265.04,265.23,264.87,265.01,9477.0,210.2704,210.4211,210.1355,210.2466,9477.0
2016-11-23 10:40:00,265.06,265.06,264.68,264.73,7249.0,210.2862,210.2862,209.9847,210.0244,7249.0
2016-11-23 10:45:00,264.62,264.68,264.38,264.38,8836.0,209.9371,209.9847,209.7467,209.7467,8836.0
2016-11-23 10:50:00,264.33,264.49,264.27,264.35,5600.0,209.7071,209.834,209.6595,209.7229,5600.0
2016-11-23 10:55:00,264.35,264.49,264.27,264.41,11945.0,209.7229,209.834,209.6595,209.7705,11945.0
2016-11-23 11:00:00,264.35,264.47,264.15,264.24,5913.0,209.7229,209.8181,209.5643,209.6357,5913.0
2016-11-23 11:05:00,264.22,264.47,264.18,264.35,6302.0,209.6198,209.8181,209.5881,209.7229,6302.0
2016-11-23 11:10:00,264.38,264.4,264.22,264.26,5061.0,209.7467,209.7626,209.6198,209.6515,5061.0
2016-11-23 11:15:00,264.19,264.32,264.15,264.19,5994.0,209.596,209.6991,209.5643,209.596,5994.0
2016-11-23 11:20:00,264.15,264.23,264.1,264.22,3536.0,209.5643,209.6277,209.5246,209.6198,3536.0
2016-11-23 11:25:00,264.24,264.37,264.12,264.36,6840.0,209.6357,209.7388,209.5405,209.7309,6840.0
2016-11-23 11:30:00,264.33,264.39,264.16,264.31,7125.0,209.7071,209.7547,209.5722,209.6912,7125.0
2016-11-23 11:35:00,264.27,264.39,264.2,264.21,1741.0,209.6595,209.7547,209.6039,209.6119,1741.0
2016-11-23 11:40:00,264.25,264.25,264.07,264.2,8487.0,209.6436,209.6436,209.5008,209.6039,8487.0
2016-11-23 11:45:00,264.2,264.2,263.77,263.85,6047.0,209.6039,209.6039,209.2628,209.3263,6047.0
2016-11-23 11:50:00,263.82,264.01,263.77,263.79,7774.0,209.3025,209.4532,209.2628,209.2787,7774.0
2016-11-23 11:55:00,263.88,263.89,263.66,263.74,9913.0,209.3501,209.358,209.1755,209.239,9913.0
2016-11-23 12:00:00,263.63,263.8,263.56,263.8,7306.0,209.1517,209.2866,209.0962,209.2866,7306.0
2016-11-23 12:05:00,263.84,264.04,263.8,264.0,2895.0,209.3183,209.477,209.2866,209.4453,2895.0
2016-11-23 12:10:00,263.92,264.04,263.8,263.8,5169.0,209.3818,209.477,209.2866,209.2866,5169.0
2016-11-23 12:15:00,263.89,264.14,263.88,263.99,3741.0,209.358,209.5563,209.3501,209.4373,3741.0
2016-11-23 12:20:00,264.06,264.47,264.04,264.47,24754.0,209.4929,209.8181,209.477,209.8181,24754.0
2016-11-23 12:25:00,264.43,264.51,264.36,264.39,13467.0,209.7864,209.8499,209.7309,209.7547,13467.0
2016-11-23 12:30:00,264.39,264.39,264.0,264.0,6854.0,209.7547,209.7547,209.4453,209.4453,6854.0
2016-11-23 12:35:00,264.1,264.17,264.03,264.13,3283.0,209.5246,209.5801,209.4691,209.5484,3283.0
2016-11-23 12:40:00,264.11,264.4,263.95,264.01,11112.0,209.5325,209.7626,209.4056,209.4532,11112.0
2016-11-23 12:45:00,264.22,264.4,264.19,264.22,3348.0,209.6198,209.7626,209.596,209.6198,3348.0
2016-11-23 12:50:00,264.2,264.54,264.2,264.54,1903.0,209.6039,209.8737,209.6039,209.8737,1903.0
2016-11-23 12:55:00,264.48,264.65,264.41,264.65,5498.0,209.8261,209.9609,209.7705,209.9609,5498.0
2016-11-23 13:00:00,264.48,264.62,264.46,264.49,2900.0,209.8261,209.9371,209.8102,209.834,2900.0
2016-11-23 13:05:00,264.65,264.69,264.41,264.41,6463.0,209.9609,209.9927,209.7705,209.7705,6463.0
2016-11-23 13:10:00,264.49,264.55,264.42,264.51,6333.0,209.834,209.8816,209.7785,209.8499,6333.0
2016-11-23 13:15:00,264.45,264.45,264.31,264.43,12114.0,209.8023,209.8023,209.6912,209.7864,12114.0
2016-11-23 13:20:00,264.44,264.45,264.09,264.32,8400.0,209.7943,209.8023,209.5167,209.6991,8400.0
2016-11-23 13:25:00,264.32,264.32,264.16,264.28,5411.0,209.6991,209.6991,209.5722,209.6674,5411.0
2016-11-23 13:30:00,264.36,264.43,264.16,264.31,11106.0,209.7309,209.7864,209.5722,209.6912,11106.0
2016-11-23 13:35:00,264.4,264.45,264.31,264.34,11486.0,209.7626,209.8023,209.6912,209.715,11486.0
2016-11-23 13:40:00,264.31,264.45,264.29,264.29,4455.0,209.6912,209.8023,209.6753,209.6753,4455.0
2016-11-23 13:45:00,264.36,264.47,264.21,264.36,6245.0,209.7309,209.8181,209.6119,209.7309,6245.0
2016-11-23 13:50:00,264.45,264.49,264.26,264.26,5809.0,209.8023,209.834,209.6515,209.6515,5809.0
2016-11-23 13:55:00,264.17,264.29,264.06,264.2,3300.0,209.5801,209.6753,209.4929,209.6039,3300.0
2016-11-23 14:00:00,264.21,264.34,264.2,264.31,2072.0,209.6119,209.715,209.6039,209.6912,2072.0
2016-11-23 14:05:00,264.39,264.4,264.12,264.2,5492.0,209.7547,209.7626,209.5405,209.6039,5492.0
2016-11-23 14:10:00,264.14,264.33,264.01,264.2,4844.0,209.5563,209.7071,209.4532,209.6039,4844.0
2016-11-23 14:15:00,264.13,264.29,264.01,264.05,3915.0,209.5484,209.6753,209.4532,209.4849,3915.0
2016-11-23 14:20:00,264.1,264.12,263.96,264.0,3200.0,209.5246,209.5405,209.4135,209.4453,3200.0
2016-11-23 14:25:00,264.0,264.1,263.97,263.99,5214.0,209.4453,209.5246,209.4215,209.4373,5214.0
2016-11-23 14:30:00,263.94,264.16,263.92,264.06,5397.0,209.3977,209.5722,209.3818,209.4929,5397.0
2016-11-23 14:35:00,264.15,264.15,263.96,264.03,2231.0,209.5643,209.5643,209.4135,209.4691,2231.0
2016-11-23 14:40:00,264.02,264.14,264.02,264.07,2866.0,209.4611,209.5563,209.4611,209.5008,2866.0
2016-11-23 14:45:00,264.18,264.23,264.09,264.23,1935.0,209.5881,209.6277,209.5167,209.6277,1935.0
2016-11-23 14:50:00,264.21,264.21,264.05,264.17,5124.0,209.6119,209.6119,209.4849,209.5801,5124.0
2016-11-23 14:55:00,264.23,264.47,264.23,264.35,4340.0,209.6277,209.8181,209.6277,209.7229,4340.0
2016-11-23 15:00:00,264.47,264.7,264.38,264.66,10466.0,209.8181,210.0006,209.7467,209.9689,10466.0
2016-11-23 15:05:00,264.65,264.65,264.15,264.3,16764.0,209.9609,209.9609,209.5643,209.6833,16764.0
2016-11-23 15:10:00,264.3,264.35,264.06,264.25,7837.0,209.6833,209.7229,209.4929,209.6436,7837.0
2016-11-23 15:15:00,264.25,264.38,264.06,264.18,14999.0,209.6436,209.7467,209.4929,209.5881,14999.0
2016-11-23 15:20:00,264.12,264.28,264.01,264.19,19618.0,209.5405,209.6674,209.4532,209.596,19618.0
2016-11-23 15:25:00,264.19,264.22,263.98,263.98,25963.0,209.596,209.6198,209.4294,209.4294,25963.0
2016-11-23 15:30:00,264.03,264.27,263.99,264.24,24851.0,209.4691,209.6595,209.4373,209.6357,24851.0
2016-11-23 15:35:00,264.27,264.39,263.96,264.36,10218.0,209.6595,209.7547,209.4135,209.7309,10218.0
2016-11-23 15:40:00,264.42,264.56,264.28,264.44,14308.0,209.7785,209.8895,209.6674,209.7943,14308.0
2016-11-23 15:45:00,264.49,264.61,264.3,264.44,13424.0,209.834,209.9292,209.6833,209.7943,13424.0
2016-11-23 15:50:00,264.4,264.5,264.32,264.35,19018.0,209.7626,209.8419,209.6991,209.7229,19018.0
2016-11-23 15:55:00,264.37,264.54,264.28,264.34,38568.0,209.7388,209.8737,209.6674,209.715,38568.0
2016-11-25 09:30:00,265.34,265.34,264.69,265.14,28019.0,210.5084,210.5084,209.9927,210.3497,28019.0
2016-11-25 09:35:00,264.83,265.4,264.65,265.27,26089.0,210.1038,210.556,209.9609,210.4528,26089.0
2016-11-25 09:40:00,265.15,265.88,265.03,265.14,18362.0,210.3576,210.9368,210.2624,210.3497,18362.0
2016-11-25 09:45:00,265.12,265.77,265.12,265.59,15760.0,210.3338,210.8495,210.3338,210.7067,15760.0
2016-11-25 09:50:00,265.67,265.69,265.36,265.54,15501.0,210.7702,210.786,210.5242,210.667,15501.0
2016-11-25 09:55:00,265.61,265.78,265.35,265.63,15911.0,210.7226,210.8574,210.5163,210.7384,15911.0
2016-11-25 10:00:00,265.64,265.83,265.44,265.48,13700.0,210.7464,210.8971,210.5877,210.6194,13700.0
2016-11-25 10:05:00,265.55,265.98,265.48,265.78,10679.0,210.675,211.0161,210.6194,210.8574,10679.0
2016-11-25 10:10:00,265.86,265.98,265.52,265.93,10892.0,210.9209,211.0161,210.6512,210.9764,10892.0
2016-11-25 10:15:00,265.82,266.04,265.56,265.56,12257.0,210.8892,211.0637,210.6829,210.6829,12257.0
2016-11-25 10:20:00,265.73,266.14,265.6,266.13,8443.0,210.8178,211.143,210.7146,211.1351,8443.0
2016-11-25 10:25:00,266.03,266.36,265.77,266.36,20523.0,211.0558,211.3176,210.8495,211.3176,20523.0
2016-11-25 10:30:00,266.25,266.36,266.16,266.16,14594.0,211.2303,211.3176,211.1589,211.1589,14594.0
2016-11-25 10:35:00,266.16,266.49,266.16,266.21,11556.0,211.1589,211.4207,211.1589,211.1986,11556.0
2016-11-25 10:40:00,266.17,266.24,266.07,266.23,7144.0,211.1668,211.2224,211.0875,211.2144,7144.0
2016-11-25 10:45:00,266.24,266.26,266.03,266.06,7840.0,211.2224,211.2382,211.0558,211.0796,7840.0
2016-11-25 10:50:00,266.07,266.07,265.71,265.76,8878.0,211.0875,211.0875,210.8019,210.8416,8878.0
2016-11-25 10:55:00,265.8,265.81,265.52,265.52,7561.0,210.8733,210.8812,210.6512,210.6512,7561.0
2016-11-25 11:00:00,265.52,265.52,265.26,265.39,8402.0,210.6512,210.6512,210.4449,210.548,8402.0
2016-11-25 11:05:00,265.4,265.45,265.15,265.16,8920.0,210.556,210.5956,210.3576,210.3656,8920.0
2016-11-25 11:10:00,265.16,265.19,265.07,265.19,4361.0,210.3656,210.3894,210.2942,210.3894,4361.0
2016-11-25 11:15:00,265.18,265.18,264.85,264.85,7388.0,210.3814,210.3814,210.1196,210.1196,7388.0
2016-11-25 11:20:00,264.86,265.14,264.85,265.02,8002.0,210.1276,210.3497,210.1196,210.2545,8002.0
2016-11-25 11:25:00,265.04,265.26,264.97,265.18,7717.0,210.2704,210.4449,210.2148,210.3814,7717.0
2016-11-25 11:30:00,265.11,265.16,264.85,264.9,14988.0,210.3259,210.3656,210.1196,210.1593,14988.0
2016-11-25 11:35:00,264.89,265.0,264.88,264.89,6788.0,210.1514,210.2386,210.1434,210.1514,6788.0
2016-11-25 11:40:00,264.91,265.0,264.91,264.97,2525.0,210.1672,210.2386,210.1672,210.2148,2525.0
2016-11-25 11:45:00,264.97,265.14,264.95,265.14,7878.0,210.2148,210.3497,210.199,210.3497,7878.0
2016-11-25 11:50:00,265.23,265.3,265.1,265.2,3942.0,210.4211,210.4766,210.318,210.3973,3942.0
2016-11-25 11:55:00,265.2,265.24,265.0,265.0,6685.0,210.3973,210.429,210.2386,210.2386,6685.0
2016-11-25 12:00:00,264.99,265.11,264.99,265.04,7864.0,210.2307,210.3259,210.2307,210.2704,7864.0
2016-11-25 12:05:00,265.11,265.21,264.97,264.97,5455.0,210.3259,210.4052,210.2148,210.2148,5455.0
2016-11-25 12:10:00,264.93,265.31,264.93,265.21,9704.0,210.1831,210.4846,210.1831,210.4052,9704.0
2016-11-25 12:15:00,265.15,265.44,265.15,265.43,5860.0,210.3576,210.5877,210.3576,210.5798,5860.0
2016-11-25 12:20:00,265.47,265.47,265.14,265.23,6374.0,210.6115,210.6115,210.3497,210.4211,6374.0
2016-11-25 12:25:00,265.19,265.3,265.19,265.28,5856.0,210.3894,210.4766,210.3894,210.4608,5856.0
2016-11-25 12:30:00,265.35,265.57,265.3,265.57,9624.0,210.5163,210.6908,210.4766,210.6908,9624.0
2016-11-25 12:35:00,265.54,265.69,265.38,265.51,9217.0,210.667,210.786,210.5401,210.6432,9217.0
2016-11-25 12:40:00,265.54,265.62,265.32,265.39,7244.0,210.667,210.7305,210.4925,210.548,7244.0
2016-11-25 12:45:00,265.42,265.53,265.27,265.49,13449.0,210.5718,210.6591,210.4528,210.6274,13449.0
2016-11-25 12:50:00,265.47,265.51,265.35,265.42,10826.0,210.6115,210.6432,210.5163,210.5718,10826.0
2016-11-25 12:55:00,265.42,265.86,265.38,265.77,27597.0,210.5718,210.9209,210.5401,210.8495,27597.0
2016-11-28 09:30:00,265.73,266.19,265.01,265.55,44547.0,210.8178,211.1827,210.2466,210.675,44547.0
2016-11-28 09:35:00,265.45,266.17,265.35,265.91,16953.0,210.5956,211.1668,210.5163,210.9606,16953.0
2016-11-28 09:40:00,266.02,266.19,265.68,265.89,38644.0,211.0478,211.1827,210.7781,210.9447,38644.0
2016-11-28 09:45:00,265.87,266.23,265.84,265.84,9529.0,210.9288,211.2144,210.905,210.905,9529.0
2016-11-28 09:50:00,265.92,265.92,265.19,265.44,37946.0,210.9685,210.9685,210.3894,210.5877,37946.0
2016-11-28 09:55:00,265.41,265.42,265.11,265.19,10744.0,210.5639,210.5718,210.3259,210.3894,10744.0
2016-11-28 10:00:00,265.19,265.55,265.18,265.55,18858.0,210.3894,210.675,210.3814,210.675,18858.0
2016-11-28 10:05:00,265.61,265.72,265.22,265.22,6985.0,210.7226,210.8098,210.4132,210.4132,6985.0
2016-11-28 10:10:00,265.34,265.94,265.18,265.82,7976.0,210.5084,210.9844,210.3814,210.8892,7976.0
2016-11-28 10:15:00,265.91,265.91,265.45,265.59,13339.0,210.9606,210.9606,210.5956,210.7067,13339.0
2016-11-28 10:20:00,265.5,265.7,265.47,265.6,7634.0,210.6353,210.794,210.6115,210.7146,7634.0
2016-11-28 10:25:00,265.6,265.74,265.48,265.65,7990.0,210.7146,210.8257,210.6194,210.7543,7990.0
2016-11-28 10:30:00,265.56,265.79,265.36,265.36,7203.0,210.6829,210.8654,210.5242,210.5242,7203.0
2016-11-28 10:35:00,265.4,265.7,265.0,265.0,34923.0,210.556,210.794,210.2386,210.2386,34923.0
2016-11-28 10:40:00,265.03,265.29,264.86,265.29,16029.0,210.2624,210.4687,210.1276,210.4687,16029.0
2016-11-28 10:45:00,265.29,265.56,265.28,265.56,2917.0,210.4687,210.6829,210.4608,210.6829,2917.0
2016-11-28 10:50:00,265.55,265.57,265.14,265.25,10183.0,210.675,210.6908,210.3497,210.437,10183.0
2016-11-28 10:55:00,265.25,265.73,265.25,265.68,7896.0,210.437,210.8178,210.437,210.7781,7896.0
2016-11-28 11:00:00,265.75,265.99,265.62,265.75,8252.0,210.8336,211.024,210.7305,210.8336,8252.0
2016-11-28 11:05:00,265.78,265.96,265.77,265.96,5679.0,210.8574,211.0002,210.8495,211.0002,5679.0
2016-11-28 11:10:00,265.91,266.04,265.65,265.76,11902.0,210.9606,211.0637,210.7543,210.8416,11902.0
2016-11-28 11:15:00,265.82,265.99,265.65,265.85,12097.0,210.8892,211.024,210.7543,210.913,12097.0
2016-11-28 11:20:00,265.83,266.07,265.73,266.04,4892.0,210.8971,211.0875,210.8178,211.0637,4892.0
2016-11-28 11:25:00,265.96,266.15,265.87,266.05,8196.0,211.0002,211.151,210.9288,211.0716,8196.0
2016-11-28 11:30:00,266.04,266.1,265.91,265.98,4977.0,211.0637,211.1113,210.9606,211.0161,4977.0
2016-11-28 11:35:00,266.04,266.04,265.69,265.82,4351.0,211.0637,211.0637,210.786,210.8892,4351.0
2016-11-28 11:40:00,265.76,265.77,265.45,265.64,5559.0,210.8416,210.8495,210.5956,210.7464,5559.0
2016-11-28 11:45:00,265.69,265.69,265.3,265.47,10209.0,210.786,210.786,210.4766,210.6115,10209.0
2016-11-28 11:50:00,265.51,265.66,265.43,265.51,3473.0,210.6432,210.7622,210.5798,210.6432,3473.0
2016-11-28 11:55:00,265.42,265.73,265.42,265.73,5806.0,210.5718,210.8178,210.5718,210.8178,5806.0
2016-11-28 12:00:00,265.78,265.95,265.6,265.7,17895.0,210.8574,210.9923,210.7146,210.794,17895.0
2016-11-28 12:05:00,265.7,265.98,265.64,265.92,10066.0,210.794,211.0161,210.7464,210.9685,10066.0
2016-11-28 12:10:00,266.03,266.15,265.71,265.96,32262.0,211.0558,211.151,210.8019,211.0002,32262.0
2016-11-28 12:15:00,265.89,265.99,265.83,265.98,2000.0,210.9447,211.024,210.8971,211.0161,2000.0
2016-11-28 12:20:00,266.0,266.07,265.85,265.89,6401.0,211.032,211.0875,210.913,210.9447,6401.0
2016-11-28 12:25:00,265.85,266.09,265.85,266.07,13244.0,210.913,211.1034,210.913,211.0875,13244.0
2016-11-28 12:30:00,266.09,266.1,265.88,266.0,10220.0,211.1034,211.1113,210.9368,211.032,10220.0
2016-11-28 12:35:00,265.96,266.01,265.73,265.88,5389.0,211.0002,211.0399,210.8178,210.9368,5389.0
2016-11-28 12:40:00,265.91,265.91,265.68,265.75,3939.0,210.9606,210.9606,210.7781,210.8336,3939.0
2016-11-28 12:45:00,265.66,265.77,265.6,265.71,9566.0,210.7622,210.8495,210.7146,210.8019,9566.0
2016-11-28 12:50:00,265.67,265.88,265.65,265.82,8278.0,210.7702,210.9368,210.7543,210.8892,8278.0
2016-11-28 12:55:00,265.89,266.03,265.88,266.03,6738.0,210.9447,211.0558,210.9368,211.0558,6738.0
2016-11-28 13:00:00,266.0,266.06,265.61,265.61,8381.0,211.032,211.0796,210.7226,210.7226,8381.0
2016-11-28 13:05:00,265.64,265.76,265.53,265.55,15961.0,210.7464,210.8416,210.6591,210.675,15961.0
2016-11-28 13:10:00,265.61,265.69,265.54,265.67,2800.0,210.7226,210.786,210.667,210.7702,2800.0
2016-11-28 13:15:00,265.62,265.67,265.54,265.57,5782.0,210.7305,210.7702,210.667,210.6908,5782.0
2016-11-28 13:20:00,265.58,265.79,265.36,265.36,9299.0,210.6988,210.8654,210.5242,210.5242,9299.0
2016-11-28 13:25:00,265.36,265.74,265.36,265.74,8871.0,210.5242,210.8257,210.5242,210.8257,8871.0
2016-11-28 13:30:00,265.76,265.76,265.6,265.71,5185.0,210.8416,210.8416,210.7146,210.8019,5185.0
2016-11-28 13:35:00,265.71,265.82,265.65,265.72,2747.0,210.8019,210.8892,210.7543,210.8098,2747.0
2016-11-28 13:40:00,265.69,265.92,265.69,265.92,1437.0,210.786,210.9685,210.786,210.9685,1437.0
2016-11-28 13:45:00,265.86,265.87,265.67,265.81,3947.0,210.9209,210.9288,210.7702,210.8812,3947.0
2016-11-28 13:50:00,265.84,265.91,265.75,265.85,7741.0,210.905,210.9606,210.8336,210.913,7741.0
2016-11-28 13:55:00,265.82,265.92,265.78,265.85,7328.0,210.8892,210.9685,210.8574,210.913,7328.0
2016-11-28 14:00:00,265.85,265.9,265.76,265.85,5459.0,210.913,210.9526,210.8416,210.913,5459.0
2016-11-28 14:05:00,265.83,266.0,265.83,265.84,4035.0,210.8971,211.032,210.8971,210.905,4035.0
2016-11-28 14:10:00,265.86,266.1,265.83,265.98,22770.0,210.9209,211.1113,210.8971,211.0161,22770.0
2016-11-28 14:15:00,266.05,266.05,265.96,266.04,6266.0,211.0716,211.0716,211.0002,211.0637,6266.0
2016-11-28 14:20:00,265.99,266.02,265.89,265.89,6169.0,211.024,211.0478,210.9447,210.9447,6169.0
2016-11-28 14:25:00,265.9,265.95,265.86,265.95,1596.0,210.9526,210.9923,210.9209,210.9923,1596.0
2016-11-28 14:30:00,265.91,266.0,265.84,265.84,4109.0,210.9606,211.032,210.905,210.905,4109.0
2016-11-28 14:35:00,265.89,266.06,265.86,265.98,2993.0,210.9447,211.0796,210.9209,211.0161,2993.0
2016-11-28 14:40:00,265.99,266.0,265.82,265.92,7375.0,211.024,211.032,210.8892,210.9685,7375.0
2016-11-28 14:45:00,265.95,266.07,265.86,265.86,5843.0,210.9923,211.0875,210.9209,210.9209,5843.0
2016-11-28 14:50:00,265.9,266.01,265.75,265.95,22879.0,210.9526,211.0399,210.8336,210.9923,22879.0
2016-11-28 14:55:00,265.95,266.03,265.87,266.02,2747.0,210.9923,211.0558,210.9288,211.0478,2747.0
2016-11-28 15:00:00,266.04,266.1,265.88,266.04,6131.0,211.0637,211.1113,210.9368,211.0637,6131.0
2016-11-28 15:05:00,265.99,266.08,265.93,265.98,2967.0,211.024,211.0954,210.9764,211.0161,2967.0
2016-11-28 15:10:00,265.93,266.2,265.93,266.1,4879.0,210.9764,211.1906,210.9764,211.1113,4879.0
2016-11-28 15:15:00,266.09,266.09,265.94,266.06,3946.0,211.1034,211.1034,210.9844,211.0796,3946.0
2016-11-28 15:20:00,266.12,266.12,266.01,266.12,4377.0,211.1272,211.1272,211.0399,211.1272,4377.0
2016-11-28 15:25:00,266.06,266.12,265.79,265.9,11479.0,211.0796,211.1272,210.8654,210.9526,11479.0
2016-11-28 15:30:00,265.9,265.99,265.86,265.95,10079.0,210.9526,211.024,210.9209,210.9923,10079.0
2016-11-28 15:35:00,265.93,266.1,265.91,266.1,7172.0,210.9764,211.1113,210.9606,211.1113,7172.0
2016-11-28 15:40:00,266.08,266.11,265.96,265.96,8280.0,211.0954,211.1192,211.0002,211.0002,8280.0
2016-11-28 15:45:00,265.94,266.08,265.85,265.99,23163.0,210.9844,211.0954,210.913,211.024,23163.0
2016-11-28 15:50:00,265.99,266.12,265.81,266.09,11964.0,211.024,211.1272,210.8812,211.1034,11964.0
2016-11-28 15:55:00,266.09,266.1,265.96,266.03,33132.0,211.1034,211.1113,211.0002,211.0558,33132.0
2016-11-29 09:30:00,264.5,265.18,263.71,263.72,28586.0,211.2746,211.8177,210.6436,210.6515,28586.0
2016-11-29 09:35:00,263.73,264.47,263.72,263.9,9423.0,210.6595,211.2506,210.6515,210.7953,9423.0
2016-11-29 09:40:00,264.09,264.32,263.9,264.14,23051.0,210.9471,211.1308,210.7953,210.987,23051.0
2016-11-29 09:45:00,264.14,265.12,264.14,264.95,16338.0,210.987,211.7698,210.987,211.634,16338.0
2016-11-29 09:50:00,264.83,265.35,264.78,265.2,13317.0,211.5382,211.9535,211.4982,211.8337,13317.0
2016-11-29 09:55:00,265.01,265.79,265.0,265.61,18273.0,211.682,212.305,211.674,212.1612,18273.0
2016-11-29 10:00:00,265.68,266.03,265.49,265.93,10986.0,212.2171,212.4967,212.0654,212.4168,10986.0
2016-11-29 10:05:00,265.94,266.25,265.84,266.12,46265.0,212.4248,212.6724,212.3449,212.5686,46265.0
2016-11-29 10:10:00,266.18,266.26,265.85,265.86,11160.0,212.6165,212.6804,212.3529,212.3609,11160.0
2016-11-29 10:15:00,266.03,266.03,265.2,265.24,8324.0,212.4967,212.4967,211.8337,211.8657,8324.0
2016-11-29 10:20:00,265.3,265.8,265.29,265.79,8277.0,211.9136,212.313,211.9056,212.305,8277.0
2016-11-29 10:25:00,265.79,266.01,265.75,265.88,10348.0,212.305,212.4807,212.273,212.3769,10348.0
2016-11-29 10:30:00,265.85,266.24,265.79,266.2,7590.0,212.3529,212.6644,212.305,212.6325,7590.0
2016-11-29 10:35:00,266.2,266.41,266.16,266.41,8473.0,212.6325,212.8002,212.6005,212.8002,8473.0
2016-11-29 10:40:00,266.37,266.75,266.3,266.63,39655.0,212.7683,213.0718,212.7124,212.976,39655.0
2016-11-29 10:45:00,266.61,266.87,266.53,266.87,5651.0,212.96,213.1677,212.8961,213.1677,5651.0
2016-11-29 10:50:00,266.8,267.07,266.78,267.07,8461.0,213.1118,213.3274,213.0958,213.3274,8461.0
2016-11-29 10:55:00,267.12,267.29,266.84,267.11,9960.0,213.3674,213.5031,213.1437,213.3594,9960.0
2016-11-29 11:00:00,267.18,267.48,267.15,267.3,7943.0,213.4153,213.6549,213.3913,213.5111,7943.0
2016-11-29 11:05:00,267.31,267.35,267.08,267.13,14731.0,213.5191,213.5511,213.3354,213.3753,14731.0
2016-11-29 11:10:00,267.05,267.28,266.77,266.87,23867.0,213.3114,213.4952,213.0878,213.1677,23867.0
2016-11-29 11:15:00,266.78,267.2,266.78,267.12,8320.0,213.0958,213.4313,213.0958,213.3674,8320.0
2016-11-29 11:20:00,267.19,267.39,267.08,267.31,7961.0,213.4233,213.583,213.3354,213.5191,7961.0
2016-11-29 11:25:00,267.38,267.67,267.38,267.49,7574.0,213.575,213.8067,213.575,213.6629,7574.0
2016-11-29 11:30:00,267.53,267.77,267.53,267.61,6305.0,213.6949,213.8866,213.6949,213.7588,6305.0
2016-11-29 11:35:00,267.61,267.61,267.4,267.5,4075.0,213.7588,213.7588,213.591,213.6709,4075.0
2016-11-29 11:40:00,267.48,267.77,267.46,267.52,31283.0,213.6549,213.8866,213.6389,213.6869,31283.0
2016-11-29 11:45:00,267.67,267.67,267.27,267.49,8963.0,213.8067,213.8067,213.4872,213.6629,8963.0
2016-11-29 11:50:00,267.51,267.57,267.17,267.17,3804.0,213.6789,213.7268,213.4073,213.4073,3804.0
2016-11-29 11:55:00,267.19,267.33,267.17,267.3,4159.0,213.4233,213.5351,213.4073,213.5111,4159.0
2016-11-29 12:00:00,267.25,267.35,267.09,267.19,7929.0,213.4712,213.5511,213.3434,213.4233,7929.0
2016-11-29 12:05:00,267.24,267.41,267.19,267.29,8653.0,213.4632,213.599,213.4233,213.5031,8653.0
2016-11-29 12:10:00,267.3,267.39,267.11,267.23,5535.0,213.5111,213.583,213.3594,213.4552,5535.0
2016-11-29 12:15:00,267.12,267.38,267.11,267.22,6900.0,213.3674,213.575,213.3594,213.4472,6900.0
2016-11-29 12:20:00,267.25,267.3,267.1,267.14,8310.0,213.4712,213.5111,213.3514,213.3833,8310.0
2016-11-29 12:25:00,267.11,267.2,267.03,267.06,5400.0,213.3594,213.4313,213.2955,213.3194,5400.0
2016-11-29 12:30:00,267.15,267.19,266.7,266.71,6621.0,213.3913,213.4233,213.0319,213.0399,6621.0
2016-11-29 12:35:00,266.71,266.75,266.47,266.57,9029.0,213.0399,213.0718,212.8482,212.928,9029.0
2016-11-29 12:40:00,266.52,266.66,266.48,266.52,6085.0,212.8881,212.9999,212.8561,212.8881,6085.0
2016-11-29 12:45:00,266.55,266.63,266.42,266.52,8794.0,212.9121,212.976,212.8082,212.8881,8794.0
2016-11-29 12:50:00,266.52,266.57,266.17,266.24,10280.0,212.8881,212.928,212.6085,212.6644,10280.0
2016-11-29 12:55:00,266.24,266.41,266.02,266.06,12795.0,212.6644,212.8002,212.4887,212.5207,12795.0
2016-11-29 13:00:00,266.12,266.24,265.89,265.94,7936.0,212.5686,212.6644,212.3849,212.4248,7936.0
2016-11-29 13:05:00,266.0,266.01,265.89,265.89,4442.0,212.4727,212.4807,212.3849,212.3849,4442.0
2016-11-29 13:10:00,265.85,266.18,265.85,266.17,4372.0,212.3529,212.6165,212.3529,212.6085,4372.0
2016-11-29 13:15:00,266.17,266.34,266.1,266.27,11137.0,212.6085,212.7443,212.5526,212.6884,11137.0
2016-11-29 13:20:00,266.26,266.27,266.05,266.16,6066.0,212.6804,212.6884,212.5127,212.6005,6066.0
2016-11-29 13:25:00,266.17,266.31,266.11,266.18,9802.0,212.6085,212.7204,212.5606,212.6165,9802.0
2016-11-29 13:30:00,266.25,266.32,266.01,266.1,8135.0,212.6724,212.7283,212.4807,212.5526,8135.0
2016-11-29 13:35:00,266.17,266.18,266.0,266.07,3702.0,212.6085,212.6165,212.4727,212.5286,3702.0
2016-11-29 13:40:00,266.11,266.25,266.11,266.25,1835.0,212.5606,212.6724,212.5606,212.6724,1835.0
2016-11-29 13:45:00,266.19,266.38,266.19,266.29,16677.0,212.6245,212.7763,212.6245,212.7044,16677.0
2016-11-29 13:50:00,266.34,266.65,266.3,266.54,4550.0,212.7443,212.9919,212.7124,212.9041,4550.0
2016-11-29 13:55:00,266.61,266.74,266.59,266.61,2954.0,212.96,213.0638,212.944,212.96,2954.0
2016-11-29 14:00:00,266.68,266.8,266.62,266.63,5121.0,213.0159,213.1118,212.968,212.976,5121.0
2016-11-29 14:05:00,266.6,266.71,266.58,266.63,6891.0,212.952,213.0399,212.936,212.976,6891.0
2016-11-29 14:10:00,266.63,266.73,266.49,266.73,6089.0,212.976,213.0558,212.8641,213.0558,6089.0
2016-11-29 14:15:00,266.7,266.88,266.56,266.56,6381.0,213.0319,213.1757,212.92,212.92,6381.0
2016-11-29 14:20:00,266.59,266.77,266.59,266.76,6452.0,212.944,213.0878,212.944,213.0798,6452.0
2016-11-29 14:25:00,266.75,266.77,266.65,266.76,9736.0,213.0718,213.0878,212.9919,213.0798,9736.0
2016-11-29 14:30:00,266.75,266.77,266.63,266.76,4442.0,213.0718,213.0878,212.976,213.0798,4442.0
2016-11-29 14:35:00,266.76,266.85,266.56,266.56,10387.0,213.0798,213.1517,212.92,212.92,10387.0
2016-11-29 14:40:00,266.51,266.74,266.51,266.73,4867.0,212.8801,213.0638,212.8801,213.0558,4867.0
2016-11-29 14:45:00,266.72,266.87,266.7,266.81,9101.0,213.0478,213.1677,213.0319,213.1197,9101.0
2016-11-29 14:50:00,266.88,266.88,266.62,266.68,3804.0,213.1757,213.1757,212.968,213.0159,3804.0
2016-11-29 14:55:00,266.67,266.72,266.57,266.63,6991.0,213.0079,213.0478,212.928,212.976,6991.0
2016-11-29 15:00:00,266.69,266.71,266.65,266.67,10780.0,213.0239,213.0399,212.9919,213.0079,10780.0
2016-11-29 15:05:00,266.7,266.86,266.67,266.84,9574.0,213.0319,213.1597,213.0079,213.1437,9574.0
2016-11-29 15:10:00,266.83,266.86,266.78,266.85,12531.0,213.1357,213.1597,213.0958,213.1517,12531.0
2016-11-29 15:15:00,266.83,266.86,266.78,266.78,9976.0,213.1357,213.1597,213.0958,213.0958,9976.0
2016-11-29 15:20:00,266.78,266.79,266.62,266.62,11719.0,213.0958,213.1038,212.968,212.968,11719.0
2016-11-29 15:25:00,266.63,266.88,266.61,266.88,5865.0,212.976,213.1757,212.96,213.1757,5865.0
2016-11-29 15:30:00,266.85,266.91,266.73,266.91,12059.0,213.1517,213.1996,213.0558,213.1996,12059.0
2016-11-29 15:35:00,266.9,267.02,266.86,266.86,9412.0,213.1916,213.2875,213.1597,213.1597,9412.0
2016-11-29 15:40:00,266.83,266.91,266.72,266.74,10999.0,213.1357,213.1996,213.0478,213.0638,10999.0
2016-11-29 15:45:00,266.72,266.91,266.64,266.84,11782.0,213.0478,213.1996,212.9839,213.1437,11782.0
2016-11-29 15:50:00,266.82,266.96,266.72,266.89,15154.0,213.1277,213.2396,213.0478,213.1836,15154.0
2016-11-29 15:55:00,266.9,266.95,266.59,266.7,50852.0,213.1916,213.2316,212.944,213.0319,50852.0
2016-11-30 09:30:00,267.55,267.95,266.77,266.78,37985.0,213.7108,214.0303,213.0878,213.0958,37985.0
2016-11-30 09:35:00,266.79,267.18,266.75,266.98,20515.0,213.1038,213.4153,213.0718,213.2555,20515.0
2016-11-30 09:40:00,267.02,267.1,266.85,266.89,19916.0,213.2875,213.3514,213.1517,213.1836,19916.0
2016-11-30 09:45:00,266.93,267.12,266.57,266.63,20671.0,213.2156,213.3674,212.928,212.976,20671.0
2016-11-30 09:50:00,266.74,266.83,266.31,266.63,15093.0,213.0638,213.1357,212.7204,212.976,15093.0
2016-11-30 09:55:00,266.55,266.58,266.39,266.55,6934.0,212.9121,212.936,212.7843,212.9121,6934.0
2016-11-30 10:00:00,266.54,266.93,266.52,266.72,14642.0,212.9041,213.2156,212.8881,213.0478,14642.0
2016-11-30 10:05:00,266.7,266.74,266.59,266.62,3582.0,213.0319,213.0638,212.944,212.968,3582.0
2016-11-30 10:10:00,266.63,266.85,266.63,266.65,12659.0,212.976,213.1517,212.976,212.9919,12659.0
2016-11-30 10:15:00,266.69,266.7,266.17,266.43,6242.0,213.0239,213.0319,212.6085,212.8162,6242.0
2016-11-30 10:20:00,266.48,266.62,266.24,266.41,4443.0,212.8561,212.968,212.6644,212.8002,4443.0
2016-11-30 10:25:00,266.39,266.67,266.38,266.63,4579.0,212.7843,213.0079,212.7763,212.976,4579.0
2016-11-30 10:30:00,266.58,266.66,266.33,266.66,5617.0,212.936,212.9999,212.7363,212.9999,5617.0
2016-11-30 10:35:00,266.65,266.75,266.52,266.55,6277.0,212.9919,213.0718,212.8881,212.9121,6277.0
2016-11-30 10:40:00,266.68,266.92,266.58,266.81,8585.0,213.0159,213.2076,212.936,213.1197,8585.0
2016-11-30 10:45:00,266.93,267.27,266.93,267.15,15398.0,213.2156,213.4872,213.2156,213.3913,15398.0
2016-11-30 10:50:00,267.16,267.32,267.02,267.07,11402.0,213.3993,213.5271,213.2875,213.3274,11402.0
2016-11-30 10:55:00,267.14,267.52,267.03,267.33,13502.0,213.3833,213.6869,213.2955,213.5351,13502.0
2016-11-30 11:00:00,267.3,267.3,266.61,266.67,11343.0,213.5111,213.5111,212.96,213.0079,11343.0
2016-11-30 11:05:00,266.64,266.8,266.54,266.63,8359.0,212.9839,213.1118,212.9041,212.976,8359.0
2016-11-30 11:10:00,266.56,266.63,266.35,266.39,3380.0,212.92,212.976,212.7523,212.7843,3380.0
2016-11-30 11:15:00,266.35,266.41,266.27,266.34,6452.0,212.7523,212.8002,212.6884,212.7443,6452.0
2016-11-30 11:20:00,266.25,266.27,265.77,265.81,9452.0,212.6724,212.6884,212.289,212.321,9452.0
2016-11-30 11:25:00,265.81,266.19,265.66,265.93,9466.0,212.321,212.6245,212.2012,212.4168,9466.0
2016-11-30 11:30:00,265.93,266.07,265.86,265.96,2851.0,212.4168,212.5286,212.3609,212.4408,2851.0
2016-11-30 11:35:00,265.9,266.24,265.87,266.06,8843.0,212.3929,212.6644,212.3689,212.5207,8843.0
2016-11-30 11:40:00,266.06,266.32,265.96,266.31,5174.0,212.5207,212.7283,212.4408,212.7204,5174.0
2016-11-30 11:45:00,266.21,266.37,266.19,266.34,3845.0,212.6405,212.7683,212.6245,212.7443,3845.0
2016-11-30 11:50:00,266.34,266.34,266.16,266.16,5323.0,212.7443,212.7443,212.6005,212.6005,5323.0
2016-11-30 11:55:00,266.17,266.24,265.98,265.98,3082.0,212.6085,212.6644,212.4568,212.4568,3082.0
2016-11-30 12:00:00,266.0,266.42,265.98,266.11,6060.0,212.4727,212.8082,212.4568,212.5606,6060.0
2016-11-30 12:05:00,266.0,266.08,265.71,265.71,2750.0,212.4727,212.5366,212.2411,212.2411,2750.0
2016-11-30 12:10:00,265.78,265.78,265.61,265.67,8255.0,212.297,212.297,212.1612,212.2091,8255.0
2016-11-30 12:15:00,265.64,265.78,265.53,265.78,10444.0,212.1852,212.297,212.0973,212.297,10444.0
2016-11-30 12:20:00,265.7,266.13,265.7,266.07,9898.0,212.2331,212.5766,212.2331,212.5286,9898.0
2016-11-30 12:25:00,266.13,266.19,266.05,266.06,5118.0,212.5766,212.6245,212.5127,212.5207,5118.0
2016-11-30 12:30:00,266.06,266.06,265.84,265.97,4755.0,212.5207,212.5207,212.3449,212.4488,4755.0
2016-11-30 12:35:00,265.93,266.0,265.8,265.81,2814.0,212.4168,212.4727,212.313,212.321,2814.0
2016-11-30 12:40:00,265.89,265.9,265.7,265.74,7284.0,212.3849,212.3929,212.2331,212.2651,7284.0
2016-11-30 12:45:00,265.86,265.98,265.68,265.79,4741.0,212.3609,212.4568,212.2171,212.305,4741.0
2016-11-30 12:50:00,265.75,265.98,265.68,265.83,4968.0,212.273,212.4568,212.2171,212.3369,4968.0
2016-11-30 12:55:00,265.79,266.05,265.78,266.05,5146.0,212.305,212.5127,212.297,212.5127,5146.0
2016-11-30 13:00:00,266.01,266.29,266.01,266.29,3619.0,212.4807,212.7044,212.4807,212.7044,3619.0
2016-11-30 13:05:00,266.35,266.49,266.24,266.25,5180.0,212.7523,212.8641,212.6644,212.6724,5180.0
2016-11-30 13:10:00,266.26,266.43,266.26,266.42,5661.0,212.6804,212.8162,212.6804,212.8082,5661.0
2016-11-30 13:15:00,266.31,266.5,266.21,266.37,3695.0,212.7204,212.8721,212.6405,212.7683,3695.0
2016-11-30 13:20:00,266.45,266.62,266.36,266.58,4081.0,212.8322,212.968,212.7603,212.936,4081.0
2016-11-30 13:25:00,266.65,266.79,266.36,266.77,12665.0,212.9919,213.1038,212.7603,213.0878,12665.0
2016-11-30 13:30:00,266.76,267.14,266.75,266.9,11085.0,213.0798,213.3833,213.0718,213.1916,11085.0
2016-11-30 13:35:00,266.88,266.91,266.62,266.74,4945.0,213.1757,213.1996,212.968,213.0638,4945.0
2016-11-30 13:40:00,266.7,266.71,266.55,266.7,5634.0,213.0319,213.0399,212.9121,213.0319,5634.0
2016-11-30 13:45:00,266.71,267.12,266.71,266.99,2308.0,213.0399,213.3674,213.0399,213.2635,2308.0
2016-11-30 13:50:00,267.09,267.11,266.57,266.78,6859.0,213.3434,213.3594,212.928,213.0958,6859.0
2016-11-30 13:55:00,266.79,266.88,266.65,266.78,4846.0,213.1038,213.1757,212.9919,213.0958,4846.0
2016-11-30 14:00:00,266.77,266.81,266.34,266.42,6233.0,213.0878,213.1197,212.7443,212.8082,6233.0
2016-11-30 14:05:00,266.36,266.47,266.03,266.2,8423.0,212.7603,212.8482,212.4967,212.6325,8423.0
2016-11-30 14:10:00,266.21,266.25,266.07,266.22,4742.0,212.6405,212.6724,212.5286,212.6485,4742.0
2016-11-30 14:15:00,266.23,266.27,266.01,266.08,9399.0,212.6565,212.6884,212.4807,212.5366,9399.0
2016-11-30 14:20:00,266.13,266.26,266.02,266.26,11139.0,212.5766,212.6804,212.4887,212.6804,11139.0
2016-11-30 14:25:00,266.28,266.33,266.11,266.18,7711.0,212.6964,212.7363,212.5606,212.6165,7711.0
2016-11-30 14:30:00,266.12,266.16,265.81,265.81,13329.0,212.5686,212.6005,212.321,212.321,13329.0
2016-11-30 14:35:00,265.82,266.01,265.82,265.84,8537.0,212.329,212.4807,212.329,212.3449,8537.0
2016-11-30 14:40:00,265.83,266.09,265.83,266.03,9532.0,212.3369,212.5446,212.3369,212.4967,9532.0
2016-11-30 14:45:00,266.05,266.05,265.85,265.91,6017.0,212.5127,212.5127,212.3529,212.4008,6017.0
2016-11-30 14:50:00,265.9,265.92,265.76,265.76,7607.0,212.3929,212.4088,212.281,212.281,7607.0
2016-11-30 14:55:00,265.72,265.85,265.72,265.75,13728.0,212.2491,212.3529,212.2491,212.273,13728.0
2016-11-30 15:00:00,265.78,265.88,265.73,265.88,6560.0,212.297,212.3769,212.2571,212.3769,6560.0
2016-11-30 15:05:00,265.88,265.89,265.76,265.87,14818.0,212.3769,212.3849,212.281,212.3689,14818.0
2016-11-30 15:10:00,265.92,266.36,265.86,266.36,12417.0,212.4088,212.7603,212.3609,212.7603,12417.0
2016-11-30 15:15:00,266.47,266.62,266.15,266.15,14260.0,212.8482,212.968,212.5926,212.5926,14260.0
2016-11-30 15:20:00,266.24,266.38,266.16,266.35,8000.0,212.6644,212.7763,212.6005,212.7523,8000.0
2016-11-30 15:25:00,266.4,266.51,266.29,266.38,12588.0,212.7922,212.8801,212.7044,212.7763,12588.0
2016-11-30 15:30:00,266.35,266.35,266.09,266.11,12818.0,212.7523,212.7523,212.5446,212.5606,12818.0
2016-11-30 15:35:00,266.13,266.21,266.03,266.07,17045.0,212.5766,212.6405,212.4967,212.5286,17045.0
2016-11-30 15:40:00,266.06,266.13,265.97,266.01,19006.0,212.5207,212.5766,212.4488,212.4807,19006.0
2016-11-30 15:45:00,266.01,266.11,265.92,266.03,14306.0,212.4807,212.5606,212.4088,212.4967,14306.0
2016-11-30 15:50:00,266.06,266.09,265.96,266.05,20386.0,212.5207,212.5446,212.4408,212.5127,20386.0
2016-11-30 15:55:00,266.05,266.08,265.26,265.41,125097.0,212.5127,212.5366,211.8816,212.0015,125097.0
2016-12-01 09:30:00,265.29,265.74,264.71,265.09,38900.0,211.9056,212.2651,211.4423,211.7459,38900.0
2016-12-01 09:35:00,265.09,265.64,264.31,264.4,26084.0,211.7459,212.1852,211.1228,211.1947,26084.0
2016-12-01 09:40:00,264.5,265.06,264.45,265.06,12591.0,211.2746,211.7219,211.2346,211.7219,12591.0
2016-12-01 09:45:00,265.12,265.29,264.97,265.0,17278.0,211.7698,211.9056,211.65,211.674,17278.0
2016-12-01 09:50:00,265.12,265.34,264.66,264.66,24597.0,211.7698,211.9455,211.4024,211.4024,24597.0
2016-12-01 09:55:00,264.96,264.96,264.55,264.66,7654.0,211.642,211.642,211.3145,211.4024,7654.0
2016-12-01 10:00:00,264.63,264.94,264.6,264.72,9777.0,211.3784,211.626,211.3545,211.4503,9777.0
2016-12-01 10:05:00,264.76,264.8,264.57,264.68,6111.0,211.4823,211.5142,211.3305,211.4184,6111.0
2016-12-01 10:10:00,264.69,264.72,264.52,264.68,4446.0,211.4263,211.4503,211.2906,211.4184,4446.0
2016-12-01 10:15:00,264.62,264.69,264.54,264.69,8273.0,211.3704,211.4263,211.3065,211.4263,8273.0
2016-12-01 10:20:00,264.69,265.04,264.65,264.97,5754.0,211.4263,211.7059,211.3944,211.65,5754.0
2016-12-01 10:25:00,265.02,265.2,265.0,265.07,8317.0,211.6899,211.8337,211.674,211.7299,8317.0
2016-12-01 10:30:00,265.16,265.6,265.14,265.59,15421.0,211.8018,212.1532,211.7858,212.1452,15421.0
2016-12-01 10:35:00,265.59,265.7,265.52,265.59,4841.0,212.1452,212.2331,212.0893,212.1452,4841.0
2016-12-01 10:40:00,265.66,265.76,265.52,265.67,6770.0,212.2012,212.281,212.0893,212.2091,6770.0
2016-12-01 10:45:00,265.72,265.9,265.57,265.67,10667.0,212.2491,212.3929,212.1293,212.2091,10667.0
2016-12-01 10:50:00,265.74,266.48,265.74,266.41,10084.0,212.2651,212.8561,212.2651,212.8002,10084.0
2016-12-01 10:55:00,266.48,266.53,266.03,266.03,6261.0,212.8561,212.8961,212.4967,212.4967,6261.0
2016-12-01 11:00:00,265.99,266.3,265.91,266.11,7265.0,212.4647,212.7124,212.4008,212.5606,7265.0
2016-12-01 11:05:00,266.09,266.15,265.84,265.84,13346.0,212.5446,212.5926,212.3449,212.3449,13346.0
2016-12-01 11:10:00,265.82,265.83,265.32,265.39,2620.0,212.329,212.3369,211.9296,211.9855,2620.0
2016-12-01 11:15:00,265.35,265.38,265.08,265.09,7180.0,211.9535,211.9775,211.7379,211.7459,7180.0
2016-12-01 11:20:00,265.09,265.54,264.82,265.41,6616.0,211.7459,212.1053,211.5302,212.0015,6616.0
2016-12-01 11:25:00,265.45,265.53,264.99,264.99,8108.0,212.0334,212.0973,211.666,211.666,8108.0
2016-12-01 11:30:00,265.09,265.33,264.92,265.23,4922.0,211.7459,211.9376,211.6101,211.8577,4922.0
2016-12-01 11:35:00,265.23,265.36,265.07,265.35,2768.0,211.8577,211.9615,211.7299,211.9535,2768.0
2016-12-01 11:40:00,265.28,265.34,265.16,265.25,3810.0,211.8976,211.9455,211.8018,211.8737,3810.0
2016-12-01 11:45:00,265.32,265.43,265.3,265.31,1359.0,211.9296,212.0174,211.9136,211.9216,1359.0
2016-12-01 11:50:00,265.37,265.43,265.25,265.31,6529.0,211.9695,212.0174,211.8737,211.9216,6529.0
2016-12-01 11:55:00,265.27,265.41,265.2,265.36,3410.0,211.8896,212.0015,211.8337,211.9615,3410.0
2016-12-01 12:00:00,265.38,265.69,265.37,265.52,5205.0,211.9775,212.2251,211.9695,212.0893,5205.0
2016-12-01 12:05:00,265.51,265.66,265.51,265.56,8678.0,212.0813,212.2012,212.0813,212.1213,8678.0
2016-12-01 12:10:00,265.61,265.82,265.58,265.81,2050.0,212.1612,212.329,212.1373,212.321,2050.0
2016-12-01 12:15:00,265.82,265.82,265.65,265.75,4400.0,212.329,212.329,212.1932,212.273,4400.0
2016-12-01 12:20:00,265.69,265.75,265.57,265.64,3804.0,212.2251,212.273,212.1293,212.1852,3804.0
2016-12-01 12:25:00,265.72,265.73,265.6,265.69,2600.0,212.2491,212.2571,212.1532,212.2251,2600.0
2016-12-01 12:30:00,265.69,265.74,265.62,265.7,2759.0,212.2251,212.2651,212.1692,212.2331,2759.0
2016-12-01 12:35:00,265.78,265.84,265.61,265.77,5102.0,212.297,212.3449,212.1612,212.289,5102.0
2016-12-01 12:40:00,265.78,265.86,265.62,265.86,4103.0,212.297,212.3609,212.1692,212.3609,4103.0
2016-12-01 12:45:00,265.78,265.84,265.65,265.83,3221.0,212.297,212.3449,212.1932,212.3369,3221.0
2016-12-01 12:50:00,265.75,265.78,265.6,265.6,2296.0,212.273,212.297,212.1532,212.1532,2296.0
2016-12-01 12:55:00,265.59,265.85,265.56,265.78,2642.0,212.1452,212.3529,212.1213,212.297,2642.0
2016-12-01 13:00:00,265.78,265.85,265.58,265.68,3905.0,212.297,212.3529,212.1373,212.2171,3905.0
2016-12-01 13:05:00,265.58,265.6,265.51,265.6,4191.0,212.1373,212.1532,212.0813,212.1532,4191.0
2016-12-01 13:10:00,265.61,265.7,265.49,265.61,4310.0,212.1612,212.2331,212.0654,212.1612,4310.0
2016-12-01 13:15:00,265.58,265.66,265.49,265.49,2646.0,212.1373,212.2012,212.0654,212.0654,2646.0
2016-12-01 13:20:00,265.42,265.64,265.42,265.6,2820.0,212.0094,212.1852,212.0094,212.1532,2820.0
2016-12-01 13:25:00,265.62,265.64,265.42,265.51,8109.0,212.1692,212.1852,212.0094,212.0813,8109.0
2016-12-01 13:30:00,265.45,265.63,265.42,265.6,3108.0,212.0334,212.1772,212.0094,212.1532,3108.0
2016-12-01 13:35:00,265.62,265.63,265.48,265.53,7177.0,212.1692,212.1772,212.0574,212.0973,7177.0
2016-12-01 13:40:00,265.5,265.62,265.47,265.62,6927.0,212.0734,212.1692,212.0494,212.1692,6927.0
2016-12-01 13:45:00,265.54,265.72,265.52,265.52,4348.0,212.1053,212.2491,212.0893,212.0893,4348.0
2016-12-01 13:50:00,265.5,265.59,265.36,265.58,3384.0,212.0734,212.1452,211.9615,212.1373,3384.0
2016-12-01 13:55:00,265.72,265.76,265.6,265.72,5350.0,212.2491,212.281,212.1532,212.2491,5350.0
2016-12-01 14:00:00,265.65,265.78,265.6,265.75,3481.0,212.1932,212.297,212.1532,212.273,3481.0
2016-12-01 14:05:00,265.69,265.9,265.63,265.9,6341.0,212.2251,212.3929,212.1772,212.3929,6341.0
2016-12-01 14:10:00,265.84,266.15,265.84,266.11,11756.0,212.3449,212.5926,212.3449,212.5606,11756.0
2016-12-01 14:15:00,266.04,266.37,265.99,266.37,7993.0,212.5047,212.7683,212.4647,212.7683,7993.0
2016-12-01 14:20:00,266.33,266.41,266.06,266.34,5439.0,212.7363,212.8002,212.5207,212.7443,5439.0
2016-12-01 14:25:00,266.32,266.38,266.17,266.23,3828.0,212.7283,212.7763,212.6085,212.6565,3828.0
2016-12-01 14:30:00,266.25,266.25,266.09,266.14,4307.0,212.6724,212.6724,212.5446,212.5846,4307.0
2016-12-01 14:35:00,266.18,266.24,266.09,266.15,4198.0,212.6165,212.6644,212.5446,212.5926,4198.0
2016-12-01 14:40:00,266.14,266.2,266.11,266.16,6738.0,212.5846,212.6325,212.5606,212.6005,6738.0
2016-12-01 14:45:00,266.15,266.19,266.01,266.17,12167.0,212.5926,212.6245,212.4807,212.6085,12167.0
2016-12-01 14:50:00,266.21,266.37,266.15,266.37,9972.0,212.6405,212.7683,212.5926,212.7683,9972.0
2016-12-01 14:55:00,266.27,266.53,266.27,266.28,6162.0,212.6884,212.8961,212.6884,212.6964,6162.0
2016-12-01 15:00:00,266.21,266.48,266.21,266.38,4325.0,212.6405,212.8561,212.6405,212.7763,4325.0
2016-12-01 15:05:00,266.31,266.31,266.14,266.2,3910.0,212.7204,212.7204,212.5846,212.6325,3910.0
2016-12-01 15:10:00,266.24,266.34,266.12,266.15,3877.0,212.6644,212.7443,212.5686,212.5926,3877.0
2016-12-01 15:15:00,266.15,266.17,266.0,266.0,5198.0,212.5926,212.6085,212.4727,212.4727,5198.0
2016-12-01 15:20:00,265.95,266.19,265.93,266.15,9624.0,212.4328,212.6245,212.4168,212.5926,9624.0
2016-12-01 15:25:00,266.11,266.14,266.05,266.08,9629.0,212.5606,212.5846,212.5127,212.5366,9629.0
2016-12-01 15:30:00,266.04,266.15,266.0,266.09,7171.0,212.5047,212.5926,212.4727,212.5446,7171.0
2016-12-01 15:35:00,266.09,266.21,266.06,266.06,5350.0,212.5446,212.6405,212.5207,212.5207,5350.0
2016-12-01 15:40:00,266.05,266.09,265.94,266.05,10087.0,212.5127,212.5446,212.4248,212.5127,10087.0
2016-12-01 15:45:00,266.03,266.08,266.0,266.01,11401.0,212.4967,212.5366,212.4727,212.4807,11401.0
2016-12-01 15:50:00,266.05,266.29,266.05,266.26,10705.0,212.5127,212.7044,212.5127,212.6804,10705.0
2016-12-01 15:55:00,266.26,266.47,266.19,266.38,23821.0,212.6804,212.8482,212.6245,212.7763,23821.0
2016-12-02 09:30:00,266.58,266.58,266.11,266.56,24411.0,212.936,212.936,212.5606,212.92,24411.0
2016-12-02 09:35:00,266.62,266.85,266.01,266.75,13213.0,212.968,213.1517,212.4807,213.0718,13213.0
2016-12-02 09:40:00,266.75,267.14,266.49,267.12,13788.0,213.0718,213.3833,212.8641,213.3674,13788.0
2016-12-02 09:45:00,266.97,267.29,266.78,266.98,39235.0,213.2475,213.5031,213.0958,213.2555,39235.0
2016-12-02 09:50:00,267.06,267.72,267.04,267.42,14294.0,213.3194,213.8466,213.3035,213.607,14294.0
2016-12-02 09:55:00,267.27,267.52,267.27,267.46,7703.0,213.4872,213.6869,213.4872,213.6389,7703.0
2016-12-02 10:00:00,267.46,267.69,267.28,267.52,7436.0,213.6389,213.8227,213.4952,213.6869,7436.0
2016-12-02 10:05:00,267.57,267.76,267.45,267.74,6502.0,213.7268,213.8786,213.631,213.8626,6502.0
2016-12-02 10:10:00,267.7,268.15,267.7,268.06,12387.0,213.8306,214.1901,213.8306,214.1182,12387.0
2016-12-02 10:15:00,268.06,268.11,267.94,268.02,10846.0,214.1182,214.1581,214.0223,214.0862,10846.0
2016-12-02 10:20:00,268.07,268.07,267.55,267.58,6866.0,214.1262,214.1262,213.7108,213.7348,6866.0
2016-12-02 10:25:00,267.61,268.07,267.61,267.99,7072.0,213.7588,214.1262,213.7588,214.0623,7072.0
2016-12-02 10:30:00,268.01,268.01,267.64,267.72,18561.0,214.0783,214.0783,213.7827,213.8466,18561.0
2016-12-02 10:35:00,267.71,267.87,267.36,267.6,28237.0,213.8386,213.9664,213.5591,213.7508,28237.0
2016-12-02 10:40:00,267.51,267.82,267.4,267.71,5910.0,213.6789,213.9265,213.591,213.8386,5910.0
2016-12-02 10:45:00,267.7,267.75,267.29,267.4,12124.0,213.8306,213.8706,213.5031,213.591,12124.0
2016-12-02 10:50:00,267.43,267.53,267.33,267.33,6067.0,213.615,213.6949,213.5351,213.5351,6067.0
2016-12-02 10:55:00,267.4,267.97,267.39,267.63,35748.0,213.591,214.0463,213.583,213.7747,35748.0
2016-12-02 11:00:00,267.63,267.7,267.4,267.45,19815.0,213.7747,213.8306,213.591,213.631,19815.0
2016-12-02 11:05:00,267.45,267.66,267.32,267.66,7625.0,213.631,213.7987,213.5271,213.7987,7625.0
2016-12-02 11:10:00,267.63,267.79,267.57,267.7,5452.0,213.7747,213.9025,213.7268,213.8306,5452.0
2016-12-02 11:15:00,267.76,267.87,267.54,267.62,7280.0,213.8786,213.9664,213.7028,213.7667,7280.0
2016-12-02 11:20:00,267.7,267.72,267.4,267.4,4803.0,213.8306,213.8466,213.591,213.591,4803.0
2016-12-02 11:25:00,267.47,267.47,267.34,267.37,1794.0,213.6469,213.6469,213.5431,213.567,1794.0
2016-12-02 11:30:00,267.33,267.65,267.33,267.64,4039.0,213.5351,213.7907,213.5351,213.7827,4039.0
2016-12-02 11:35:00,267.65,267.79,267.64,267.73,5877.0,213.7907,213.9025,213.7827,213.8546,5877.0
2016-12-02 11:40:00,267.73,267.74,267.65,267.67,4208.0,213.8546,213.8626,213.7907,213.8067,4208.0
2016-12-02 11:45:00,267.65,267.82,267.65,267.76,10300.0,213.7907,213.9265,213.7907,213.8786,10300.0
2016-12-02 11:50:00,267.72,267.81,267.67,267.73,9513.0,213.8466,213.9185,213.8067,213.8546,9513.0
2016-12-02 11:55:00,267.72,267.95,267.72,267.92,4593.0,213.8466,214.0303,213.8466,214.0064,4593.0
2016-12-02 12:00:00,267.92,267.92,267.65,267.65,6887.0,214.0064,214.0064,213.7907,213.7907,6887.0
2016-12-02 12:05:00,267.66,267.93,267.6,267.9,5135.0,213.7987,214.0144,213.7508,213.9904,5135.0
2016-12-02 12:10:00,267.9,267.96,267.8,267.93,5333.0,213.9904,214.0383,213.9105,214.0144,5333.0
2016-12-02 12:15:00,267.9,267.96,267.84,267.9,1587.0,213.9904,214.0383,213.9425,213.9904,1587.0
2016-12-02 12:20:00,267.98,268.05,267.92,268.0,5660.0,214.0543,214.1102,214.0064,214.0703,5660.0
2016-12-02 12:25:00,268.04,268.04,267.84,267.96,4201.0,214.1022,214.1022,213.9425,214.0383,4201.0
2016-12-02 12:30:00,267.98,268.01,267.73,267.8,3613.0,214.0543,214.0783,213.8546,213.9105,3613.0
2016-12-02 12:35:00,267.73,267.81,267.7,267.72,2614.0,213.8546,213.9185,213.8306,213.8466,2614.0
2016-12-02 12:40:00,267.69,267.79,267.69,267.76,2198.0,213.8227,213.9025,213.8227,213.8786,2198.0
2016-12-02 12:45:00,267.8,267.88,267.77,267.83,2391.0,213.9105,213.9744,213.8866,213.9345,2391.0
2016-12-02 12:50:00,267.82,267.9,267.76,267.8,3348.0,213.9265,213.9904,213.8786,213.9105,3348.0
2016-12-02 12:55:00,267.75,267.93,267.74,267.87,3762.0,213.8706,214.0144,213.8626,213.9664,3762.0
2016-12-02 13:00:00,267.87,267.92,267.8,267.92,2600.0,213.9664,214.0064,213.9105,214.0064,2600.0
2016-12-02 13:05:00,267.91,267.92,267.71,267.85,3900.0,213.9984,214.0064,213.8386,213.9505,3900.0
2016-12-02 13:10:00,267.84,267.85,267.25,267.32,9063.0,213.9425,213.9505,213.4712,213.5271,9063.0
2016-12-02 13:15:00,267.27,267.45,267.27,267.42,5274.0,213.4872,213.631,213.4872,213.607,5274.0
2016-12-02 13:20:00,267.46,267.56,267.38,267.56,3002.0,213.6389,213.7188,213.575,213.7188,3002.0
2016-12-02 13:25:00,267.5,267.51,267.0,267.0,10232.0,213.6709,213.6789,213.2715,213.2715,10232.0
2016-12-02 13:30:00,266.98,267.07,266.86,266.99,6983.0,213.2555,213.3274,213.1597,213.2635,6983.0
2016-12-02 13:35:00,266.97,267.1,266.91,267.09,5351.0,213.2475,213.3514,213.1996,213.3434,5351.0
2016-12-02 13:40:00,267.05,267.38,267.05,267.28,3483.0,213.3114,213.575,213.3114,213.4952,3483.0
2016-12-02 13:45:00,267.28,267.42,267.27,267.37,1832.0,213.4952,213.607,213.4872,213.567,1832.0
2016-12-02 13:50:00,267.39,267.43,267.33,267.33,4410.0,213.583,213.615,213.5351,213.5351,4410.0
2016-12-02 13:55:00,267.37,267.42,267.03,267.03,4550.0,213.567,213.607,213.2955,213.2955,4550.0
2016-12-02 14:00:00,267.15,267.21,267.08,267.21,3347.0,213.3913,213.4392,213.3354,213.4392,3347.0
2016-12-02 14:05:00,267.2,267.2,267.02,267.05,6631.0,213.4313,213.4313,213.2875,213.3114,6631.0
2016-12-02 14:10:00,267.12,267.16,267.01,267.01,4999.0,213.3674,213.3993,213.2795,213.2795,4999.0
2016-12-02 14:15:00,267.01,267.03,266.86,266.93,5020.0,213.2795,213.2955,213.1597,213.2156,5020.0
2016-12-02 14:20:00,266.91,266.99,266.78,266.85,6051.0,213.1996,213.2635,213.0958,213.1517,6051.0
2016-12-02 14:25:00,266.84,266.85,266.72,266.84,3501.0,213.1437,213.1517,213.0478,213.1437,3501.0
2016-12-02 14:30:00,266.77,266.93,266.72,266.93,5869.0,213.0878,213.2156,213.0478,213.2156,5869.0
2016-12-02 14:35:00,266.88,267.04,266.8,266.99,2844.0,213.1757,213.3035,213.1118,213.2635,2844.0
2016-12-02 14:40:00,266.98,267.0,266.82,266.9,6645.0,213.2555,213.2715,213.1277,213.1916,6645.0
2016-12-02 14:45:00,266.97,266.98,266.75,266.76,3480.0,213.2475,213.2555,213.0718,213.0798,3480.0
2016-12-02 14:50:00,266.77,266.82,266.74,266.75,5024.0,213.0878,213.1277,213.0638,213.0718,5024.0
2016-12-02 14:55:00,266.79,266.81,266.67,266.69,5518.0,213.1038,213.1197,213.0079,213.0239,5518.0
2016-12-02 15:00:00,266.68,266.89,266.68,266.89,3787.0,213.0159,213.1836,213.0159,213.1836,3787.0
2016-12-02 15:05:00,266.9,267.14,266.9,267.13,3486.0,213.1916,213.3833,213.1916,213.3753,3486.0
2016-12-02 15:10:00,267.05,267.15,267.05,267.14,8968.0,213.3114,213.3913,213.3114,213.3833,8968.0
2016-12-02 15:15:00,267.2,267.34,267.18,267.18,13198.0,213.4313,213.5431,213.4153,213.4153,13198.0
2016-12-02 15:20:00,267.18,267.3,267.11,267.13,6484.0,213.4153,213.5111,213.3594,213.3753,6484.0
2016-12-02 15:25:00,267.15,267.26,267.12,267.25,10121.0,213.3913,213.4792,213.3674,213.4712,10121.0
2016-12-02 15:30:00,267.25,267.5,267.14,267.5,38136.0,213.4712,213.6709,213.3833,213.6709,38136.0
2016-12-02 15:35:00,267.5,267.5,267.29,267.32,5128.0,213.6709,213.6709,213.5031,213.5271,5128.0
2016-12-02 15:40:00,267.31,267.44,267.31,267.39,6478.0,213.5191,213.623,213.5191,213.583,6478.0
2016-12-02 15:45:00,267.44,267.49,267.31,267.43,10962.0,213.623,213.6629,213.5191,213.615,10962.0
2016-12-02 15:50:00,267.42,267.51,267.37,267.51,11290.0,213.607,213.6789,213.567,213.6789,11290.0
2016-12-02 15:55:00,267.51,267.7,267.39,267.59,39789.0,213.6789,213.8306,213.583,213.7428,39789.0
2016-12-05 09:30:00,268.95,269.9,267.94,268.21,40096.0,214.8291,215.5879,214.0223,214.238,40096.0
2016-12-05 09:35:00,268.34,268.59,268.1,268.41,12572.0,214.3419,214.5415,214.1502,214.3978,12572.0
2016-12-05 09:40:00,268.53,268.79,268.37,268.53,23583.0,214.4936,214.7013,214.3658,214.4936,23583.0
2016-12-05 09:45:00,268.52,268.69,267.88,267.88,23373.0,214.4856,214.6214,213.9744,213.9744,23373.0
2016-12-05 09:50:00,267.89,268.09,267.3,267.3,21003.0,213.9824,214.1422,213.5111,213.5111,21003.0
2016-12-05 09:55:00,267.09,267.65,267.08,267.25,9996.0,213.3434,213.7907,213.3354,213.4712,9996.0
2016-12-05 10:00:00,267.33,267.8,267.26,267.8,12535.0,213.5351,213.9105,213.4792,213.9105,12535.0
2016-12-05 10:05:00,267.78,267.84,267.52,267.63,14712.0,213.8945,213.9425,213.6869,213.7747,14712.0
2016-12-05 10:10:00,267.63,267.73,266.7,266.91,19639.0,213.7747,213.8546,213.0319,213.1996,19639.0
2016-12-05 10:15:00,266.96,266.96,266.48,266.48,10326.0,213.2396,213.2396,212.8561,212.8561,10326.0
2016-12-05 10:20:00,266.42,266.98,266.41,266.97,10470.0,212.8082,213.2555,212.8002,213.2475,10470.0
2016-12-05 10:25:00,266.97,267.21,266.95,267.12,5973.0,213.2475,213.4392,213.2316,213.3674,5973.0
2016-12-05 10:30:00,267.08,267.09,266.82,266.96,9470.0,213.3354,213.3434,213.1277,213.2396,9470.0
2016-12-05 10:35:00,266.99,267.31,266.89,267.24,13032.0,213.2635,213.5191,213.1836,213.4632,13032.0
2016-12-05 10:40:00,267.25,267.35,267.15,267.27,6212.0,213.4712,213.5511,213.3913,213.4872,6212.0
2016-12-05 10:45:00,267.31,267.48,267.22,267.48,10654.0,213.5191,213.6549,213.4472,213.6549,10654.0
2016-12-05 10:50:00,267.53,267.68,267.53,267.68,8450.0,213.6949,213.8147,213.6949,213.8147,8450.0
2016-12-05 10:55:00,267.69,267.76,267.54,267.75,7515.0,213.8227,213.8786,213.7028,213.8706,7515.0
2016-12-05 11:00:00,267.7,267.88,267.62,267.83,8522.0,213.8306,213.9744,213.7667,213.9345,8522.0
2016-12-05 11:05:00,267.84,267.9,267.49,267.53,10315.0,213.9425,213.9904,213.6629,213.6949,10315.0
2016-12-05 11:10:00,267.58,267.72,267.55,267.57,5237.0,213.7348,213.8466,213.7108,213.7268,5237.0
2016-12-05 11:15:00,267.56,267.77,267.56,267.73,4100.0,213.7188,213.8866,213.7188,213.8546,4100.0
2016-12-05 11:20:00,267.75,267.91,267.75,267.84,6454.0,213.8706,213.9984,213.8706,213.9425,6454.0
2016-12-05 11:25:00,267.84,267.85,267.68,267.77,4164.0,213.9425,213.9505,213.8147,213.8866,4164.0
2016-12-05 11:30:00,267.75,267.75,267.62,267.69,2585.0,213.8706,213.8706,213.7667,213.8227,2585.0
2016-12-05 11:35:00,267.75,268.0,267.74,267.9,6376.0,213.8706,214.0703,213.8626,213.9904,6376.0
2016-12-05 11:40:00,267.98,267.98,267.52,267.61,6164.0,214.0543,214.0543,213.6869,213.7588,6164.0
2016-12-05 11:45:00,267.68,267.72,267.53,267.6,4900.0,213.8147,213.8466,213.6949,213.7508,4900.0
2016-12-05 11:50:00,267.53,267.58,267.42,267.5,4337.0,213.6949,213.7348,213.607,213.6709,4337.0
2016-12-05 11:55:00,267.54,267.54,267.15,267.19,10515.0,213.7028,213.7028,213.3913,213.4233,10515.0
2016-12-05 12:00:00,267.22,267.22,267.07,267.21,7842.0,213.4472,213.4472,213.3274,213.4392,7842.0
2016-12-05 12:05:00,267.24,267.25,267.01,267.09,7178.0,213.4632,213.4712,213.2795,213.3434,7178.0
2016-12-05 12:10:00,267.09,267.28,267.08,267.28,12701.0,213.3434,213.4952,213.3354,213.4952,12701.0
2016-12-05 12:15:00,267.18,267.21,267.02,267.07,4182.0,213.4153,213.4392,213.2875,213.3274,4182.0
2016-12-05 12:20:00,267.1,267.13,267.02,267.08,5130.0,213.3514,213.3753,213.2875,213.3354,5130.0
2016-12-05 12:25:00,267.09,267.12,266.93,266.96,8098.0,213.3434,213.3674,213.2156,213.2396,8098.0
2016-12-05 12:30:00,266.96,267.04,266.94,267.03,8620.0,213.2396,213.3035,213.2236,213.2955,8620.0
2016-12-05 12:35:00,267.0,267.11,266.96,267.11,7000.0,213.2715,213.3594,213.2396,213.3594,7000.0
2016-12-05 12:40:00,267.15,267.19,267.04,267.04,6348.0,213.3913,213.4233,213.3035,213.3035,6348.0
2016-12-05 12:45:00,267.03,267.06,266.72,266.85,7354.0,213.2955,213.3194,213.0478,213.1517,7354.0
2016-12-05 12:50:00,266.81,266.98,266.79,266.98,10743.0,213.1197,213.2555,213.1038,213.2555,10743.0
2016-12-05 12:55:00,266.98,267.1,266.97,267.1,4954.0,213.2555,213.3514,213.2475,213.3514,4954.0
2016-12-05 13:00:00,267.11,267.31,267.11,267.31,3528.0,213.3594,213.5191,213.3594,213.5191,3528.0
2016-12-05 13:05:00,267.21,267.25,266.92,266.93,4360.0,213.4392,213.4712,213.2076,213.2156,4360.0
2016-12-05 13:10:00,266.88,267.12,266.83,267.08,6518.0,213.1757,213.3674,213.1357,213.3354,6518.0
2016-12-05 13:15:00,267.11,267.13,266.91,266.91,8367.0,213.3594,213.3753,213.1996,213.1996,8367.0
2016-12-05 13:20:00,266.91,267.09,266.89,266.91,4233.0,213.1996,213.3434,213.1836,213.1996,4233.0
2016-12-05 13:25:00,266.93,267.01,266.81,266.98,3976.0,213.2156,213.2795,213.1197,213.2555,3976.0
2016-12-05 13:30:00,267.01,267.04,266.88,267.0,4160.0,213.2795,213.3035,213.1757,213.2715,4160.0
2016-12-05 13:35:00,266.96,266.97,266.74,266.75,4873.0,213.2396,213.2475,213.0638,213.0718,4873.0
2016-12-05 13:40:00,266.76,266.86,266.72,266.72,6163.0,213.0798,213.1597,213.0478,213.0478,6163.0
2016-12-05 13:45:00,266.82,266.85,266.73,266.73,5675.0,213.1277,213.1517,213.0558,213.0558,5675.0
2016-12-05 13:50:00,266.68,266.72,266.58,266.71,7069.0,213.0159,213.0478,212.936,213.0399,7069.0
2016-12-05 13:55:00,266.75,266.76,266.68,266.7,4931.0,213.0718,213.0798,213.0159,213.0319,4931.0
2016-12-05 14:00:00,266.69,266.69,266.5,266.62,9266.0,213.0239,213.0239,212.8721,212.968,9266.0
2016-12-05 14:05:00,266.62,267.02,266.59,266.9,8816.0,212.968,213.2875,212.944,213.1916,8816.0
2016-12-05 14:10:00,266.9,266.93,266.63,266.69,4643.0,213.1916,213.2156,212.976,213.0239,4643.0
2016-12-05 14:15:00,266.66,266.76,266.64,266.7,8677.0,212.9999,213.0798,212.9839,213.0319,8677.0
2016-12-05 14:20:00,266.66,266.72,266.63,266.68,7672.0,212.9999,213.0478,212.976,213.0159,7672.0
2016-12-05 14:25:00,266.66,266.75,266.61,266.62,8443.0,212.9999,213.0718,212.96,212.968,8443.0
2016-12-05 14:30:00,266.55,266.61,266.31,266.4,9146.0,212.9121,212.96,212.7204,212.7922,9146.0
2016-12-05 14:35:00,266.34,266.5,266.34,266.5,4688.0,212.7443,212.8721,212.7443,212.8721,4688.0
2016-12-05 14:40:00,266.51,266.65,266.51,266.6,3466.0,212.8801,212.9919,212.8801,212.952,3466.0
2016-12-05 14:45:00,266.66,266.66,266.53,266.53,6050.0,212.9999,212.9999,212.8961,212.8961,6050.0
2016-12-05 14:50:00,266.56,266.74,266.53,266.65,13204.0,212.92,213.0638,212.8961,212.9919,13204.0
2016-12-05 14:55:00,266.65,266.71,266.6,266.62,10809.0,212.9919,213.0399,212.952,212.968,10809.0
2016-12-05 15:00:00,266.63,266.72,266.62,266.69,9378.0,212.976,213.0478,212.968,213.0239,9378.0
2016-12-05 15:05:00,266.67,266.98,266.62,266.9,12532.0,213.0079,213.2555,212.968,213.1916,12532.0
2016-12-05 15:10:00,266.98,267.22,266.98,266.99,16226.0,213.2555,213.4472,213.2555,213.2635,16226.0
2016-12-05 15:15:00,267.01,267.06,266.91,266.96,16537.0,213.2795,213.3194,213.1996,213.2396,16537.0
2016-12-05 15:20:00,266.93,267.05,266.41,266.75,33367.0,213.2156,213.3114,212.8002,213.0718,33367.0
2016-12-05 15:25:00,266.77,266.84,266.68,266.72,11363.0,213.0878,213.1437,213.0159,213.0478,11363.0
2016-12-05 15:30:00,266.74,266.95,266.65,266.65,12578.0,213.0638,213.2316,212.9919,212.9919,12578.0
2016-12-05 15:35:00,266.66,266.99,266.61,266.83,15350.0,212.9999,213.2635,212.96,213.1357,15350.0
2016-12-05 15:40:00,266.87,266.95,266.8,266.87,14102.0,213.1677,213.2316,213.1118,213.1677,14102.0
2016-12-05 15:45:00,266.91,266.98,266.8,266.85,18131.0,213.1996,213.2555,213.1118,213.1517,18131.0
2016-12-05 15:50:00,266.85,267.05,266.85,267.0,38472.0,213.1517,213.3114,213.1517,213.2715,38472.0
2016-12-05 15:55:00,267.0,267.02,266.65,266.84,40375.0,213.2715,213.2875,212.9919,213.1437,40375.0
2016-12-06 09:30:00,265.83,265.98,264.1,264.61,43395.0,212.3369,212.4568,210.9551,211.3624,43395.0
2016-12-06 09:35:00,264.51,264.86,264.01,264.8,28336.0,211.2826,211.5621,210.8832,211.5142,28336.0
2016-12-06 09:40:00,264.69,265.52,264.53,265.13,25446.0,211.4263,212.0893,211.2985,211.7778,25446.0
2016-12-06 09:45:00,265.25,265.25,264.39,265.0,15547.0,211.8737,211.8737,211.1867,211.674,15547.0
2016-12-06 09:50:00,265.27,265.85,265.14,265.68,13380.0,211.8896,212.3529,211.7858,212.2171,13380.0
2016-12-06 09:55:00,265.68,265.68,265.1,265.33,15957.0,212.2171,212.2171,211.7538,211.9376,15957.0
2016-12-06 10:00:00,265.35,266.31,265.29,266.17,19719.0,211.9535,212.7204,211.9056,212.6085,19719.0
2016-12-06 10:05:00,266.24,266.76,266.21,266.6,12052.0,212.6644,213.0798,212.6405,212.952,12052.0
2016-12-06 10:10:00,266.59,266.78,266.48,266.7,10110.0,212.944,213.0958,212.8561,213.0319,10110.0
2016-12-06 10:15:00,266.65,266.8,266.37,266.37,15551.0,212.9919,213.1118,212.7683,212.7683,15551.0
2016-12-06 10:20:00,266.21,266.43,266.05,266.42,10434.0,212.6405,212.8162,212.5127,212.8082,10434.0
2016-12-06 10:25:00,266.41,266.51,266.15,266.48,9341.0,212.8002,212.8801,212.5926,212.8561,9341.0
2016-12-06 10:30:00,266.53,266.53,266.13,266.13,13855.0,212.8961,212.8961,212.5766,212.5766,13855.0
2016-12-06 10:35:00,266.07,266.13,265.58,265.82,10795.0,212.5286,212.5766,212.1373,212.329,10795.0
2016-12-06 10:40:00,265.88,266.24,265.83,266.24,19748.0,212.3769,212.6644,212.3369,212.6644,19748.0
2016-12-06 10:45:00,266.23,266.4,266.09,266.37,10094.0,212.6565,212.7922,212.5446,212.7683,10094.0
2016-12-06 10:50:00,266.35,266.52,266.34,266.35,6476.0,212.7523,212.8881,212.7443,212.7523,6476.0
2016-12-06 10:55:00,266.35,266.44,266.02,266.02,8737.0,212.7523,212.8242,212.4887,212.4887,8737.0
2016-12-06 11:00:00,266.14,266.18,265.93,265.99,9135.0,212.5846,212.6165,212.4168,212.4647,9135.0
2016-12-06 11:05:00,265.93,265.95,265.62,265.81,8394.0,212.4168,212.4328,212.1692,212.321,8394.0
2016-12-06 11:10:00,265.81,265.84,265.46,265.55,8638.0,212.321,212.3449,212.0414,212.1133,8638.0
2016-12-06 11:15:00,265.56,265.65,265.51,265.64,6277.0,212.1213,212.1932,212.0813,212.1852,6277.0
2016-12-06 11:20:00,265.67,265.84,265.62,265.73,10719.0,212.2091,212.3449,212.1692,212.2571,10719.0
2016-12-06 11:25:00,265.73,266.0,265.7,265.76,9235.0,212.2571,212.4727,212.2331,212.281,9235.0
2016-12-06 11:30:00,265.72,265.88,265.71,265.72,5556.0,212.2491,212.3769,212.2411,212.2491,5556.0
2016-12-06 11:35:00,265.72,265.88,265.68,265.85,5301.0,212.2491,212.3769,212.2171,212.3529,5301.0
2016-12-06 11:40:00,265.85,265.99,265.8,265.99,9891.0,212.3529,212.4647,212.313,212.4647,9891.0
2016-12-06 11:45:00,266.0,266.0,265.77,265.77,9187.0,212.4727,212.4727,212.289,212.289,9187.0
2016-12-06 11:50:00,265.76,265.8,265.57,265.72,10623.0,212.281,212.313,212.1293,212.2491,10623.0
2016-12-06 11:55:00,265.75,265.86,265.68,265.79,6372.0,212.273,212.3609,212.2171,212.305,6372.0
2016-12-06 12:00:00,265.78,265.83,265.72,265.76,5594.0,212.297,212.3369,212.2491,212.281,5594.0
2016-12-06 12:05:00,265.79,265.86,265.78,265.79,6680.0,212.305,212.3609,212.297,212.305,6680.0
2016-12-06 12:10:00,265.8,265.88,265.77,265.82,5177.0,212.313,212.3769,212.289,212.329,5177.0
2016-12-06 12:15:00,265.81,265.82,265.66,265.72,5661.0,212.321,212.329,212.2012,212.2491,5661.0
2016-12-06 12:20:00,265.72,265.72,265.55,265.62,10228.0,212.2491,212.2491,212.1133,212.1692,10228.0
2016-12-06 12:25:00,265.71,265.93,265.66,265.93,5020.0,212.2411,212.4168,212.2012,212.4168,5020.0
2016-12-06 12:30:00,265.86,265.93,265.84,265.9,4260.0,212.3609,212.4168,212.3449,212.3929,4260.0
2016-12-06 12:35:00,265.93,266.0,265.91,265.93,18775.0,212.4168,212.4727,212.4008,212.4168,18775.0
2016-12-06 12:40:00,265.95,266.07,265.74,265.74,16473.0,212.4328,212.5286,212.2651,212.2651,16473.0
2016-12-06 12:45:00,265.75,265.94,265.75,265.87,10067.0,212.273,212.4248,212.273,212.3689,10067.0
2016-12-06 12:50:00,265.86,266.0,265.86,266.0,21982.0,212.3609,212.4727,212.3609,212.4727,21982.0
2016-12-06 12:55:00,266.0,266.42,266.0,266.31,8450.0,212.4727,212.8082,212.4727,212.7204,8450.0
2016-12-06 13:00:00,266.32,266.39,266.29,266.32,3802.0,212.7283,212.7843,212.7044,212.7283,3802.0
2016-12-06 13:05:00,266.32,266.35,266.25,266.35,3165.0,212.7283,212.7523,212.6724,212.7523,3165.0
2016-12-06 13:10:00,266.31,266.38,266.3,266.34,2256.0,212.7204,212.7763,212.7124,212.7443,2256.0
2016-12-06 13:15:00,266.4,266.43,266.32,266.38,4966.0,212.7922,212.8162,212.7283,212.7763,4966.0
2016-12-06 13:20:00,266.44,266.53,266.42,266.5,2300.0,212.8242,212.8961,212.8082,212.8721,2300.0
2016-12-06 13:25:00,266.49,266.5,266.09,266.15,5145.0,212.8641,212.8721,212.5446,212.5926,5145.0
2016-12-06 13:30:00,266.13,266.15,265.96,266.15,5625.0,212.5766,212.5926,212.4408,212.5926,5625.0
2016-12-06 13:35:00,266.08,266.14,266.05,266.14,3398.0,212.5366,212.5846,212.5127,212.5846,3398.0
2016-12-06 13:40:00,266.1,266.15,265.93,265.93,6149.0,212.5526,212.5926,212.4168,212.4168,6149.0
2016-12-06 13:45:00,265.88,266.13,265.88,266.04,4710.0,212.3769,212.5766,212.3769,212.5047,4710.0
2016-12-06 13:50:00,266.04,266.21,266.0,266.14,2425.0,212.5047,212.6405,212.4727,212.5846,2425.0
2016-12-06 13:55:00,266.17,266.27,266.16,266.2,5971.0,212.6085,212.6884,212.6005,212.6325,5971.0
2016-12-06 14:00:00,266.22,266.25,266.12,266.23,4806.0,212.6485,212.6724,212.5686,212.6565,4806.0
2016-12-06 14:05:00,266.17,266.26,266.14,266.26,4724.0,212.6085,212.6804,212.5846,212.6804,4724.0
2016-12-06 14:10:00,266.25,266.3,266.02,266.02,13212.0,212.6724,212.7124,212.4887,212.4887,13212.0
2016-12-06 14:15:00,266.04,266.08,266.0,266.01,3431.0,212.5047,212.5366,212.4727,212.4807,3431.0
2016-12-06 14:20:00,265.98,266.18,265.98,266.1,4964.0,212.4568,212.6165,212.4568,212.5526,4964.0
2016-12-06 14:25:00,266.15,266.21,266.04,266.1,4721.0,212.5926,212.6405,212.5047,212.5526,4721.0
2016-12-06 14:30:00,266.08,266.15,265.51,265.79,11103.0,212.5366,212.5926,212.0813,212.305,11103.0
2016-12-06 14:35:00,265.69,265.69,265.57,265.62,2131.0,212.2251,212.2251,212.1293,212.1692,2131.0
2016-12-06 14:40:00,265.75,265.94,265.68,265.9,8897.0,212.273,212.4248,212.2171,212.3929,8897.0
2016-12-06 14:45:00,265.9,265.99,265.9,265.97,5997.0,212.3929,212.4647,212.3929,212.4488,5997.0
2016-12-06 14:50:00,265.96,265.99,265.79,265.79,10831.0,212.4408,212.4647,212.305,212.305,10831.0
2016-12-06 14:55:00,265.79,265.92,265.79,265.85,5807.0,212.305,212.4088,212.305,212.3529,5807.0
2016-12-06 15:00:00,265.85,265.85,265.74,265.84,8465.0,212.3529,212.3529,212.2651,212.3449,8465.0
2016-12-06 15:05:00,265.87,265.95,265.81,265.93,15481.0,212.3689,212.4328,212.321,212.4168,15481.0
2016-12-06 15:10:00,265.91,265.97,265.89,265.93,3279.0,212.4008,212.4488,212.3849,212.4168,3279.0
2016-12-06 15:15:00,265.96,265.99,265.83,265.85,6341.0,212.4408,212.4647,212.3369,212.3529,6341.0
2016-12-06 15:20:00,265.85,265.86,265.72,265.75,13834.0,212.3529,212.3609,212.2491,212.273,13834.0
2016-12-06 15:25:00,265.72,265.89,265.68,265.84,12812.0,212.2491,212.3849,212.2171,212.3449,12812.0
2016-12-06 15:30:00,265.87,265.87,265.72,265.84,10609.0,212.3689,212.3689,212.2491,212.3449,10609.0
2016-12-06 15:35:00,265.86,265.87,265.72,265.73,8135.0,212.3609,212.3689,212.2491,212.2571,8135.0
2016-12-06 15:40:00,265.78,265.89,265.75,265.77,17107.0,212.297,212.3849,212.273,212.289,17107.0
2016-12-06 15:45:00,265.8,266.05,265.77,266.01,17022.0,212.313,212.5127,212.289,212.4807,17022.0
2016-12-06 15:50:00,265.98,266.07,265.87,265.98,36986.0,212.4568,212.5286,212.3689,212.4568,36986.0
2016-12-06 15:55:00,266.05,266.05,265.81,265.89,54622.0,212.5127,212.5127,212.321,212.3849,54622.0
2016-12-07 09:30:00,266.07,266.18,264.35,264.86,38006.0,212.5286,212.6165,211.1548,211.5621,38006.0
2016-12-07 09:35:00,264.72,265.85,264.72,265.8,13020.0,211.4503,212.3529,211.4503,212.313,13020.0
2016-12-07 09:40:00,265.72,266.09,265.61,266.0,21034.0,212.2491,212.5446,212.1612,212.4727,21034.0
2016-12-07 09:45:00,265.94,266.16,265.74,265.77,16616.0,212.4248,212.6005,212.2651,212.289,16616.0
2016-12-07 09:50:00,265.91,266.39,265.68,265.68,26499.0,212.4008,212.7843,212.2171,212.2171,26499.0
2016-12-07 09:55:00,265.69,266.09,265.69,266.01,8088.0,212.2251,212.5446,212.2251,212.4807,8088.0
2016-12-07 10:00:00,265.99,266.2,265.72,265.89,6939.0,212.4647,212.6325,212.2491,212.3849,6939.0
2016-12-07 10:05:00,265.79,266.28,265.69,266.26,5170.0,212.305,212.6964,212.2251,212.6804,5170.0
2016-12-07 10:10:00,266.26,266.4,266.02,266.08,13807.0,212.6804,212.7922,212.4887,212.5366,13807.0
2016-12-07 10:15:00,266.12,266.29,266.12,266.29,5280.0,212.5686,212.7044,212.5686,212.7044,5280.0
2016-12-07 10:20:00,266.18,266.4,265.85,265.85,7078.0,212.6165,212.7922,212.3529,212.3529,7078.0
2016-12-07 10:25:00,265.96,266.01,265.65,265.73,10046.0,212.4408,212.4807,212.1932,212.2571,10046.0
2016-12-07 10:30:00,265.69,265.96,265.65,265.68,5764.0,212.2251,212.4408,212.1932,212.2171,5764.0
2016-12-07 10:35:00,265.71,265.8,265.66,265.78,5191.0,212.2411,212.313,212.2012,212.297,5191.0
2016-12-07 10:40:00,265.81,265.86,265.12,265.2,16076.0,212.321,212.3609,211.7698,211.8337,16076.0
2016-12-07 10:45:00,265.31,265.4,265.17,265.28,13679.0,211.9216,211.9935,211.8098,211.8976,13679.0
2016-12-07 10:50:00,265.27,265.53,265.18,265.47,6885.0,211.8896,212.0973,211.8177,212.0494,6885.0
2016-12-07 10:55:00,265.45,265.82,265.41,265.82,5191.0,212.0334,212.329,212.0015,212.329,5191.0
2016-12-07 11:00:00,265.74,265.94,265.71,265.71,8100.0,212.2651,212.4248,212.2411,212.2411,8100.0
2016-12-07 11:05:00,265.71,266.03,265.7,265.93,2933.0,212.2411,212.4967,212.2331,212.4168,2933.0
2016-12-07 11:10:00,265.9,266.0,265.83,265.88,10220.0,212.3929,212.4727,212.3369,212.3769,10220.0
2016-12-07 11:15:00,265.87,266.1,265.87,265.96,7422.0,212.3689,212.5526,212.3689,212.4408,7422.0
2016-12-07 11:20:00,265.95,266.0,265.87,265.92,4683.0,212.4328,212.4727,212.3689,212.4088,4683.0
2016-12-07 11:25:00,265.95,266.07,265.89,266.02,6496.0,212.4328,212.5286,212.3849,212.4887,6496.0
2016-12-07 11:30:00,265.97,266.04,265.67,265.67,8163.0,212.4488,212.5047,212.2091,212.2091,8163.0
2016-12-07 11:35:00,265.65,265.82,265.65,265.73,4379.0,212.1932,212.329,212.1932,212.2571,4379.0
2016-12-07 11:40:00,265.77,265.84,265.73,265.82,6218.0,212.289,212.3449,212.2571,212.329,6218.0
2016-12-07 11:45:00,265.83,265.99,265.81,265.91,5087.0,212.3369,212.4647,212.321,212.4008,5087.0
2016-12-07 11:50:00,265.95,266.08,265.94,265.98,8088.0,212.4328,212.5366,212.4248,212.4568,8088.0
2016-12-07 11:55:00,266.08,266.09,265.78,265.78,6653.0,212.5366,212.5446,212.297,212.297,6653.0
2016-12-07 12:00:00,265.78,266.01,265.78,265.9,9735.0,212.297,212.4807,212.297,212.3929,9735.0
2016-12-07 12:05:00,265.89,266.08,265.89,265.96,6051.0,212.3849,212.5366,212.3849,212.4408,6051.0
2016-12-07 12:10:00,265.97,265.97,265.8,265.9,3964.0,212.4488,212.4488,212.313,212.3929,3964.0
2016-12-07 12:15:00,265.86,265.89,265.76,265.87,3574.0,212.3609,212.3849,212.281,212.3689,3574.0
2016-12-07 12:20:00,265.79,265.96,265.79,265.8,4300.0,212.305,212.4408,212.305,212.313,4300.0
2016-12-07 12:25:00,265.83,265.96,265.81,265.84,5114.0,212.3369,212.4408,212.321,212.3449,5114.0
2016-12-07 12:30:00,265.83,265.92,265.8,265.86,4842.0,212.3369,212.4088,212.313,212.3609,4842.0
2016-12-07 12:35:00,265.82,265.86,265.77,265.77,2350.0,212.329,212.3609,212.289,212.289,2350.0
2016-12-07 12:40:00,265.77,265.85,265.76,265.85,3922.0,212.289,212.3529,212.281,212.3529,3922.0
2016-12-07 12:45:00,265.85,266.06,265.78,266.06,4332.0,212.3529,212.5207,212.297,212.5207,4332.0
2016-12-07 12:50:00,265.99,266.09,265.94,265.99,3464.0,212.4647,212.5446,212.4248,212.4647,3464.0
2016-12-07 12:55:00,265.97,266.15,265.96,266.12,3786.0,212.4488,212.5926,212.4408,212.5686,3786.0
2016-12-07 13:00:00,266.15,266.19,266.04,266.04,9091.0,212.5926,212.6245,212.5047,212.5047,9091.0
2016-12-07 13:05:00,266.13,266.14,265.83,265.83,9366.0,212.5766,212.5846,212.3369,212.3369,9366.0
2016-12-07 13:10:00,265.99,266.16,265.98,266.14,5678.0,212.4647,212.6005,212.4568,212.5846,5678.0
2016-12-07 13:15:00,266.17,266.18,265.79,265.9,8947.0,212.6085,212.6165,212.305,212.3929,8947.0
2016-12-07 13:20:00,265.85,266.39,265.85,266.27,11550.0,212.3529,212.7843,212.3529,212.6884,11550.0
2016-12-07 13:25:00,266.31,266.37,266.19,266.24,6931.0,212.7204,212.7683,212.6245,212.6644,6931.0
2016-12-07 13:30:00,266.25,266.39,266.24,266.25,3850.0,212.6724,212.7843,212.6644,212.6724,3850.0
2016-12-07 13:35:00,266.35,266.35,266.17,266.17,2865.0,212.7523,212.7523,212.6085,212.6085,2865.0
2016-12-07 13:40:00,266.13,266.41,266.13,266.34,3857.0,212.5766,212.8002,212.5766,212.7443,3857.0
2016-12-07 13:45:00,266.34,266.42,266.28,266.42,5568.0,212.7443,212.8082,212.6964,212.8082,5568.0
2016-12-07 13:50:00,266.47,266.78,266.41,266.71,10727.0,212.8482,213.0958,212.8002,213.0399,10727.0
2016-12-07 13:55:00,266.73,267.0,266.65,266.92,14014.0,213.0558,213.2715,212.9919,213.2076,14014.0
2016-12-07 14:00:00,266.85,266.86,266.63,266.67,7632.0,213.1517,213.1597,212.976,213.0079,7632.0
2016-12-07 14:05:00,266.67,266.95,266.65,266.84,5773.0,213.0079,213.2316,212.9919,213.1437,5773.0
2016-12-07 14:10:00,266.85,266.9,266.51,266.6,7533.0,213.1517,213.1916,212.8801,212.952,7533.0
2016-12-07 14:15:00,266.55,266.7,266.53,266.53,6501.0,212.9121,213.0319,212.8961,212.8961,6501.0
2016-12-07 14:20:00,266.51,266.64,266.42,266.55,7007.0,212.8801,212.9839,212.8082,212.9121,7007.0
2016-12-07 14:25:00,266.51,266.53,266.41,266.42,2600.0,212.8801,212.8961,212.8002,212.8082,2600.0
2016-12-07 14:30:00,266.37,266.48,266.24,266.29,4229.0,212.7683,212.8561,212.6644,212.7044,4229.0
2016-12-07 14:35:00,266.28,266.48,266.28,266.31,4329.0,212.6964,212.8561,212.6964,212.7204,4329.0
2016-12-07 14:40:00,266.35,266.42,266.29,266.34,12574.0,212.7523,212.8082,212.7044,212.7443,12574.0
2016-12-07 14:45:00,266.34,266.36,266.15,266.15,8395.0,212.7443,212.7603,212.5926,212.5926,8395.0
2016-12-07 14:50:00,266.2,266.37,266.2,266.2,5426.0,212.6325,212.7683,212.6325,212.6325,5426.0
2016-12-07 14:55:00,266.2,266.31,266.03,266.25,20780.0,212.6325,212.7204,212.4967,212.6724,20780.0
2016-12-07 15:00:00,266.18,266.34,266.18,266.29,11156.0,212.6165,212.7443,212.6165,212.7044,11156.0
2016-12-07 15:05:00,266.3,266.48,266.24,266.36,13486.0,212.7124,212.8561,212.6644,212.7603,13486.0
2016-12-07 15:10:00,266.34,266.38,266.25,266.27,8210.0,212.7443,212.7763,212.6724,212.6884,8210.0
2016-12-07 15:15:00,266.27,266.34,266.2,266.21,13810.0,212.6884,212.7443,212.6325,212.6405,13810.0
2016-12-07 15:20:00,266.2,266.2,266.0,266.09,18195.0,212.6325,212.6325,212.4727,212.5446,18195.0
2016-12-07 15:25:00,266.08,266.28,266.07,266.28,29611.0,212.5366,212.6964,212.5286,212.6964,29611.0
2016-12-07 15:30:00,266.26,266.48,266.23,266.46,25306.0,212.6804,212.8561,212.6565,212.8402,25306.0
2016-12-07 15:35:00,266.47,266.7,266.45,266.66,20440.0,212.8482,213.0319,212.8322,212.9999,20440.0
2016-12-07 15:40:00,266.66,266.66,266.49,266.5,18423.0,212.9999,212.9999,212.8641,212.8721,18423.0
2016-12-07 15:45:00,266.54,266.56,266.2,266.25,38405.0,212.9041,212.92,212.6325,212.6724,38405.0
2016-12-07 15:50:00,266.26,266.33,266.14,266.15,26241.0,212.6804,212.7363,212.5846,212.5926,26241.0
2016-12-07 15:55:00,266.16,266.35,265.89,266.17,125692.0,212.6005,212.7523,212.3849,212.6085,125692.0
2016-12-08 09:30:00,266.38,266.38,264.83,265.31,37396.0,212.7763,212.7763,211.5382,211.9216,37396.0
2016-12-08 09:35:00,265.31,265.44,263.2,263.57,40608.0,211.9216,212.0254,210.2362,210.5317,40608.0
2016-12-08 09:40:00,263.5,263.67,261.65,261.9,51296.0,210.4758,210.6116,208.9981,209.1978,51296.0
2016-12-08 09:45:00,261.97,262.34,259.68,259.94,113374.0,209.2537,209.5492,207.4245,207.6322,113374.0
2016-12-08 09:50:00,259.98,261.23,259.76,261.01,81176.0,207.6641,208.6626,207.4884,208.4869,81176.0
2016-12-08 09:55:00,260.89,261.88,260.89,261.44,52624.0,208.391,209.1818,208.391,208.8303,52624.0
2016-12-08 10:00:00,261.43,262.1,261.1,262.09,45841.0,208.8224,209.3575,208.5588,209.3495,45841.0
2016-12-08 10:05:00,262.01,262.49,261.94,262.38,21522.0,209.2856,209.6691,209.2297,209.5812,21522.0
2016-12-08 10:10:00,262.38,263.12,262.1,262.29,19609.0,209.5812,210.1723,209.3575,209.5093,19609.0
2016-12-08 10:15:00,262.35,262.35,261.83,261.83,19774.0,209.5572,209.5572,209.1419,209.1419,19774.0
2016-12-08 10:20:00,261.81,261.85,261.38,261.38,11994.0,209.1259,209.1578,208.7824,208.7824,11994.0
2016-12-08 10:25:00,261.44,261.63,261.39,261.46,18704.0,208.8303,208.9821,208.7904,208.8463,18704.0
2016-12-08 10:30:00,261.5,262.14,261.46,262.01,18016.0,208.8783,209.3895,208.8463,209.2856,18016.0
2016-12-08 10:35:00,262.07,262.19,261.52,262.14,33187.0,209.3336,209.4294,208.8942,209.3895,33187.0
2016-12-08 10:40:00,262.08,262.08,261.68,261.68,17382.0,209.3416,209.3416,209.0221,209.0221,17382.0
2016-12-08 10:45:00,261.74,261.99,261.6,261.79,18236.0,209.07,209.2697,208.9581,209.1099,18236.0
2016-12-08 10:50:00,261.79,261.89,261.58,261.63,21417.0,209.1099,209.1898,208.9422,208.9821,21417.0
2016-12-08 10:55:00,261.6,261.8,261.53,261.53,17474.0,208.9581,209.1179,208.9022,208.9022,17474.0
2016-12-08 11:00:00,261.55,262.12,261.53,261.78,14263.0,208.9182,209.3735,208.9022,209.1019,14263.0
2016-12-08 11:05:00,261.8,261.94,261.7,261.87,15254.0,209.1179,209.2297,209.038,209.1738,15254.0
2016-12-08 11:10:00,261.87,261.97,261.56,261.58,8438.0,209.1738,209.2537,208.9262,208.9422,8438.0
2016-12-08 11:15:00,261.57,261.64,261.06,261.06,24972.0,208.9342,208.9901,208.5268,208.5268,24972.0
2016-12-08 11:20:00,261.06,261.12,260.74,260.9,20374.0,208.5268,208.5747,208.2712,208.399,20374.0
2016-12-08 11:25:00,260.89,260.99,260.51,260.51,17418.0,208.391,208.4709,208.0875,208.0875,17418.0
2016-12-08 11:30:00,260.51,260.59,259.75,260.02,32769.0,208.0875,208.1514,207.4804,207.6961,32769.0
2016-12-08 11:35:00,259.94,260.03,259.81,259.92,22358.0,207.6322,207.7041,207.5284,207.6162,22358.0
2016-12-08 11:40:00,260.0,260.19,259.79,259.8,20220.0,207.6801,207.8319,207.5124,207.5204,20220.0
2016-12-08 11:45:00,259.8,260.0,259.5,259.89,32152.0,207.5204,207.6801,207.2807,207.5923,32152.0
2016-12-08 11:50:00,259.98,259.98,259.5,259.79,26805.0,207.6641,207.6641,207.2807,207.5124,26805.0
2016-12-08 11:55:00,259.8,259.93,259.56,259.65,23491.0,207.5204,207.6242,207.3287,207.4005,23491.0
2016-12-08 12:00:00,259.64,259.64,259.24,259.49,18466.0,207.3926,207.3926,207.0731,207.2727,18466.0
2016-12-08 12:05:00,259.48,259.58,258.61,259.1,62603.0,207.2648,207.3446,206.5698,206.9612,62603.0
2016-12-08 12:10:00,259.1,259.19,258.78,258.87,36911.0,206.9612,207.0331,206.7056,206.7775,36911.0
2016-12-08 12:15:00,258.89,259.15,258.64,259.0,51356.0,206.7935,207.0012,206.5938,206.8813,51356.0
2016-12-08 12:20:00,258.94,259.6,258.83,259.51,36436.0,206.8334,207.3606,206.7456,207.2887,36436.0
2016-12-08 12:25:00,259.56,260.17,259.45,260.14,19939.0,207.3287,207.8159,207.2408,207.7919,19939.0
2016-12-08 12:30:00,260.05,260.25,259.48,259.61,23832.0,207.7201,207.8798,207.2648,207.3686,23832.0
2016-12-08 12:35:00,259.53,259.7,259.52,259.66,20591.0,207.3047,207.4405,207.2967,207.4085,20591.0
2016-12-08 12:40:00,259.64,259.91,259.64,259.84,11741.0,207.3926,207.6082,207.3926,207.5523,11741.0
2016-12-08 12:45:00,259.89,260.01,259.53,259.7,22368.0,207.5923,207.6881,207.3047,207.4405,22368.0
2016-12-08 12:50:00,259.69,259.72,259.62,259.7,7719.0,207.4325,207.4565,207.3766,207.4405,7719.0
2016-12-08 12:55:00,259.74,259.74,259.51,259.61,12131.0,207.4724,207.4724,207.2887,207.3686,12131.0
2016-12-08 13:00:00,259.69,260.09,259.54,260.09,13491.0,207.4325,207.752,207.3127,207.752,13491.0
2016-12-08 13:05:00,260.15,260.83,260.14,260.83,22878.0,207.7999,208.3431,207.7919,208.3431,22878.0
2016-12-08 13:10:00,260.87,261.21,260.77,260.85,12288.0,208.375,208.6466,208.2952,208.3591,12288.0
2016-12-08 13:15:00,260.84,260.84,260.41,260.51,9739.0,208.3511,208.3511,208.0076,208.0875,9739.0
2016-12-08 13:20:00,260.57,260.57,260.26,260.32,8939.0,208.1354,208.1354,207.8878,207.9357,8939.0
2016-12-08 13:25:00,260.28,260.56,260.28,260.47,14583.0,207.9038,208.1274,207.9038,208.0555,14583.0
2016-12-08 13:30:00,260.44,260.71,260.39,260.63,11631.0,208.0316,208.2472,207.9916,208.1833,11631.0
2016-12-08 13:35:00,260.58,260.92,260.57,260.82,15850.0,208.1434,208.415,208.1354,208.3351,15850.0
2016-12-08 13:40:00,260.87,260.87,260.63,260.67,6489.0,208.375,208.375,208.1833,208.2153,6489.0
2016-12-08 13:45:00,260.67,260.67,260.0,260.22,32294.0,208.2153,208.2153,207.6801,207.8558,32294.0
2016-12-08 13:50:00,260.25,260.6,260.22,260.41,12584.0,207.8798,208.1594,207.8558,208.0076,12584.0
2016-12-08 13:55:00,260.45,260.79,260.35,260.72,12599.0,208.0396,208.3111,207.9597,208.2552,12599.0
2016-12-08 14:00:00,260.67,260.76,260.51,260.53,14214.0,208.2153,208.2872,208.0875,208.1035,14214.0
2016-12-08 14:05:00,260.53,260.7,260.51,260.55,14562.0,208.1035,208.2393,208.0875,208.1194,14562.0
2016-12-08 14:10:00,260.55,261.12,260.55,260.83,19622.0,208.1194,208.5747,208.1194,208.3431,19622.0
2016-12-08 14:15:00,260.9,260.9,260.73,260.81,11703.0,208.399,208.399,208.2632,208.3271,11703.0
2016-12-08 14:20:00,260.78,260.86,260.71,260.84,10157.0,208.3032,208.3671,208.2472,208.3511,10157.0
2016-12-08 14:25:00,260.8,261.21,260.8,261.21,12353.0,208.3191,208.6466,208.3191,208.6466,12353.0
2016-12-08 14:30:00,261.24,261.57,261.21,261.52,22189.0,208.6706,208.9342,208.6466,208.8942,22189.0
2016-12-08 14:35:00,261.5,261.5,260.78,260.79,9277.0,208.8783,208.8783,208.3032,208.3111,9277.0
2016-12-08 14:40:00,260.84,260.85,260.63,260.7,10077.0,208.3511,208.3591,208.1833,208.2393,10077.0
2016-12-08 14:45:00,260.62,260.62,260.27,260.27,9935.0,208.1754,208.1754,207.8958,207.8958,9935.0
2016-12-08 14:50:00,260.28,260.41,260.25,260.25,21638.0,207.9038,208.0076,207.8798,207.8798,21638.0
2016-12-08 14:55:00,260.25,260.29,260.03,260.03,22363.0,207.8798,207.9118,207.7041,207.7041,22363.0
2016-12-08 15:00:00,260.05,260.09,259.93,259.97,25035.0,207.7201,207.752,207.6242,207.6562,25035.0
2016-12-08 15:05:00,259.97,260.21,259.95,260.07,19306.0,207.6562,207.8479,207.6402,207.736,19306.0
2016-12-08 15:10:00,260.07,260.09,259.84,259.84,20063.0,207.736,207.752,207.5523,207.5523,20063.0
2016-12-08 15:15:00,259.85,259.89,259.57,259.65,32116.0,207.5603,207.5923,207.3366,207.4005,32116.0
2016-12-08 15:20:00,259.65,259.66,259.35,259.4,31199.0,207.4005,207.4085,207.1609,207.2009,31199.0
2016-12-08 15:25:00,259.4,259.44,258.74,258.74,36479.0,207.2009,207.2328,206.6737,206.6737,36479.0
2016-12-08 15:30:00,258.8,259.52,258.75,259.48,38528.0,206.7216,207.2967,206.6817,207.2648,38528.0
2016-12-08 15:35:00,259.48,259.73,259.47,259.69,35411.0,207.2648,207.4644,207.2568,207.4325,35411.0
2016-12-08 15:40:00,259.71,259.79,259.59,259.59,49084.0,207.4485,207.5124,207.3526,207.3526,49084.0
2016-12-08 15:45:00,259.6,259.65,259.45,259.45,59900.0,207.3606,207.4005,207.2408,207.2408,59900.0
2016-12-08 15:50:00,259.47,259.5,259.08,259.09,61341.0,207.2568,207.2807,206.9452,206.9532,61341.0
2016-12-08 15:55:00,259.1,259.29,258.84,259.16,123963.0,206.9612,207.113,206.7535,207.0092,123963.0
2016-12-09 09:30:00,258.6,259.35,258.5,259.1,37087.0,206.5618,207.1609,206.482,206.9612,37087.0
2016-12-09 09:35:00,259.13,259.51,259.01,259.5,18842.0,206.9852,207.2887,206.8893,207.2807,18842.0
2016-12-09 09:40:00,259.52,259.52,258.85,258.87,20820.0,207.2967,207.2967,206.7615,206.7775,20820.0
2016-12-09 09:45:00,258.89,258.89,258.06,258.27,21018.0,206.7935,206.7935,206.1305,206.2982,21018.0
2016-12-09 09:50:00,258.22,259.21,258.22,259.0,45636.0,206.2583,207.0491,206.2583,206.8813,45636.0
2016-12-09 09:55:00,259.0,259.08,258.66,258.82,29509.0,206.8813,206.9452,206.6098,206.7376,29509.0
2016-12-09 10:00:00,258.88,259.02,258.74,259.0,24644.0,206.7855,206.8973,206.6737,206.8813,24644.0
2016-12-09 10:05:00,259.0,259.16,258.74,258.99,60432.0,206.8813,207.0092,206.6737,206.8734,60432.0
2016-12-09 10:10:00,259.0,259.67,259.0,259.52,32236.0,206.8813,207.4165,206.8813,207.2967,32236.0
2016-12-09 10:15:00,259.56,259.65,258.95,258.99,29191.0,207.3287,207.4005,206.8414,206.8734,29191.0
2016-12-09 10:20:00,259.01,259.01,258.5,258.64,9739.0,206.8893,206.8893,206.482,206.5938,9739.0
2016-12-09 10:25:00,258.58,258.93,258.58,258.77,15388.0,206.5459,206.8254,206.5459,206.6976,15388.0
2016-12-09 10:30:00,258.85,259.17,258.85,258.92,8589.0,206.7615,207.0171,206.7615,206.8174,8589.0
2016-12-09 10:35:00,258.9,259.1,258.71,259.1,14114.0,206.8015,206.9612,206.6497,206.9612,14114.0
2016-12-09 10:40:00,259.05,259.06,258.35,258.35,19805.0,206.9213,206.9293,206.3621,206.3621,19805.0
2016-12-09 10:45:00,258.43,258.93,258.28,258.93,20844.0,206.426,206.8254,206.3062,206.8254,20844.0
2016-12-09 10:50:00,258.93,258.99,258.7,258.95,9478.0,206.8254,206.8734,206.6417,206.8414,9478.0
2016-12-09 10:55:00,258.95,259.34,258.95,259.19,29348.0,206.8414,207.1529,206.8414,207.0331,29348.0
2016-12-09 11:00:00,259.17,259.21,258.85,258.91,5544.0,207.0171,207.0491,206.7615,206.8095,5544.0
2016-12-09 11:05:00,258.91,258.96,258.69,258.92,11601.0,206.8095,206.8494,206.6337,206.8174,11601.0
2016-12-09 11:10:00,258.98,259.18,258.88,258.99,19921.0,206.8654,207.0251,206.7855,206.8734,19921.0
2016-12-09 11:15:00,259.0,259.0,258.8,258.84,9113.0,206.8813,206.8813,206.7216,206.7535,9113.0
2016-12-09 11:20:00,258.78,259.0,258.73,258.98,10422.0,206.7056,206.8813,206.6657,206.8654,10422.0
2016-12-09 11:25:00,258.98,259.24,258.98,259.11,3410.0,206.8654,207.0731,206.8654,206.9692,3410.0
2016-12-09 11:30:00,259.15,259.27,259.02,259.05,10061.0,207.0012,207.097,206.8973,206.9213,10061.0
2016-12-09 11:35:00,259.14,259.42,259.13,259.42,7190.0,206.9932,207.2168,206.9852,207.2168,7190.0
2016-12-09 11:40:00,259.37,259.54,259.31,259.47,11697.0,207.1769,207.3127,207.129,207.2568,11697.0
2016-12-09 11:45:00,259.51,259.52,259.3,259.52,15630.0,207.2887,207.2967,207.121,207.2967,15630.0
2016-12-09 11:50:00,259.53,259.61,259.45,259.59,15266.0,207.3047,207.3686,207.2408,207.3526,15266.0
2016-12-09 11:55:00,259.48,259.63,259.41,259.5,10744.0,207.2648,207.3846,207.2088,207.2807,10744.0
2016-12-09 12:00:00,259.43,259.57,259.38,259.49,8170.0,207.2248,207.3366,207.1849,207.2727,8170.0
2016-12-09 12:05:00,259.48,259.48,259.09,259.2,7050.0,207.2648,207.2648,206.9532,207.0411,7050.0
2016-12-09 12:10:00,259.15,259.48,259.09,259.46,8500.0,207.0012,207.2648,206.9532,207.2488,8500.0
2016-12-09 12:15:00,259.45,259.57,259.41,259.55,8652.0,207.2408,207.3366,207.2088,207.3207,8652.0
2016-12-09 12:20:00,259.59,259.77,259.54,259.71,10823.0,207.3526,207.4964,207.3127,207.4485,10823.0
2016-12-09 12:25:00,259.73,259.76,259.45,259.53,6364.0,207.4644,207.4884,207.2408,207.3047,6364.0
2016-12-09 12:30:00,259.51,259.54,259.32,259.4,5239.0,207.2887,207.3127,207.137,207.2009,5239.0
2016-12-09 12:35:00,259.41,259.61,259.31,259.59,8470.0,207.2088,207.3686,207.129,207.3526,8470.0
2016-12-09 12:40:00,259.56,259.6,259.34,259.34,6846.0,207.3287,207.3606,207.1529,207.1529,6846.0
2016-12-09 12:45:00,259.33,259.37,259.16,259.16,5561.0,207.1449,207.1769,207.0092,207.0092,5561.0
2016-12-09 12:50:00,259.22,259.4,259.17,259.29,7497.0,207.0571,207.2009,207.0171,207.113,7497.0
2016-12-09 12:55:00,259.36,259.4,259.25,259.4,5800.0,207.1689,207.2009,207.081,207.2009,5800.0
2016-12-09 13:00:00,259.42,259.51,259.41,259.44,5714.0,207.2168,207.2887,207.2088,207.2328,5714.0
2016-12-09 13:05:00,259.35,259.5,259.3,259.49,6031.0,207.1609,207.2807,207.121,207.2727,6031.0
2016-12-09 13:10:00,259.49,259.49,259.36,259.36,5458.0,207.2727,207.2727,207.1689,207.1689,5458.0
2016-12-09 13:15:00,259.4,259.4,259.17,259.3,12741.0,207.2009,207.2009,207.0171,207.121,12741.0
2016-12-09 13:20:00,259.25,259.45,259.21,259.44,8702.0,207.081,207.2408,207.0491,207.2328,8702.0
2016-12-09 13:25:00,259.35,259.44,259.27,259.4,3668.0,207.1609,207.2328,207.097,207.2009,3668.0
2016-12-09 13:30:00,259.43,259.46,259.24,259.33,7668.0,207.2248,207.2488,207.0731,207.1449,7668.0
2016-12-09 13:35:00,259.37,259.44,259.17,259.26,6197.0,207.1769,207.2328,207.0171,207.089,6197.0
2016-12-09 13:40:00,259.32,259.32,259.02,259.09,9334.0,207.137,207.137,206.8973,206.9532,9334.0
2016-12-09 13:45:00,259.02,259.07,258.97,259.04,6908.0,206.8973,206.9373,206.8574,206.9133,6908.0
2016-12-09 13:50:00,259.04,259.06,258.93,259.01,5857.0,206.9133,206.9293,206.8254,206.8893,5857.0
2016-12-09 13:55:00,259.0,259.06,258.95,258.96,3834.0,206.8813,206.9293,206.8414,206.8494,3834.0
2016-12-09 14:00:00,259.05,259.51,259.02,259.42,8123.0,206.9213,207.2887,206.8973,207.2168,8123.0
2016-12-09 14:05:00,259.5,259.56,259.39,259.39,6600.0,207.2807,207.3287,207.1929,207.1929,6600.0
2016-12-09 14:10:00,259.38,259.44,259.32,259.43,3914.0,207.1849,207.2328,207.137,207.2248,3914.0
2016-12-09 14:15:00,259.45,259.57,259.42,259.57,9292.0,207.2408,207.3366,207.2168,207.3366,9292.0
2016-12-09 14:20:00,259.55,259.64,259.54,259.63,5127.0,207.3207,207.3926,207.3127,207.3846,5127.0
2016-12-09 14:25:00,259.57,259.76,259.57,259.67,10694.0,207.3366,207.4884,207.3366,207.4165,10694.0
2016-12-09 14:30:00,259.59,259.7,259.54,259.68,5009.0,207.3526,207.4405,207.3127,207.4245,5009.0
2016-12-09 14:35:00,259.69,259.7,259.64,259.69,8256.0,207.4325,207.4405,207.3926,207.4325,8256.0
2016-12-09 14:40:00,259.64,259.75,259.58,259.74,5130.0,207.3926,207.4804,207.3446,207.4724,5130.0
2016-12-09 14:45:00,259.71,259.76,259.6,259.71,8385.0,207.4485,207.4884,207.3606,207.4485,8385.0
2016-12-09 14:50:00,259.66,259.76,259.6,259.73,13757.0,207.4085,207.4884,207.3606,207.4644,13757.0
2016-12-09 14:55:00,259.69,259.76,259.68,259.75,5811.0,207.4325,207.4884,207.4245,207.4804,5811.0
2016-12-09 15:00:00,259.72,259.8,259.7,259.76,7997.0,207.4565,207.5204,207.4405,207.4884,7997.0
2016-12-09 15:05:00,259.76,259.78,259.69,259.73,17866.0,207.4884,207.5044,207.4325,207.4644,17866.0
2016-12-09 15:10:00,259.74,260.05,259.7,260.05,17080.0,207.4724,207.7201,207.4405,207.7201,17080.0
2016-12-09 15:15:00,260.09,260.22,260.05,260.05,12495.0,207.752,207.8558,207.7201,207.7201,12495.0
2016-12-09 15:20:00,260.03,260.08,259.62,259.69,29018.0,207.7041,207.744,207.3766,207.4325,29018.0
2016-12-09 15:25:00,259.67,259.74,259.49,259.66,31604.0,207.4165,207.4724,207.2727,207.4085,31604.0
2016-12-09 15:30:00,259.65,259.78,259.52,259.67,53574.0,207.4005,207.5044,207.2967,207.4165,53574.0
2016-12-09 15:35:00,259.74,259.84,259.64,259.74,17357.0,207.4724,207.5523,207.3926,207.4724,17357.0
2016-12-09 15:40:00,259.74,259.8,259.62,259.75,24767.0,207.4724,207.5204,207.3766,207.4804,24767.0
2016-12-09 15:45:00,259.76,259.77,259.68,259.73,21420.0,207.4884,207.4964,207.4245,207.4644,21420.0
2016-12-09 15:50:00,259.73,259.76,259.56,259.73,30572.0,207.4644,207.4884,207.3287,207.4644,30572.0
2016-12-09 15:55:00,259.72,259.77,259.51,259.53,79143.0,207.4565,207.4964,207.2887,207.3047,79143.0
2016-12-12 09:30:00,251.78,252.33,246.18,249.0,300611.0,201.1142,201.5536,196.6411,198.8937,300611.0
2016-12-12 09:35:00,249.0,249.88,248.24,248.91,197448.0,198.8937,199.5966,198.2866,198.8218,197448.0
2016-12-12 09:40:00,248.76,250.99,247.54,247.59,212435.0,198.7019,200.4832,197.7274,197.7674,212435.0
2016-12-12 09:45:00,247.59,249.86,247.09,248.24,182414.0,197.7674,199.5806,197.368,198.2866,182414.0
2016-12-12 09:50:00,248.09,249.6,248.06,249.59,132738.0,198.1668,199.3729,198.1428,199.3649,132738.0
2016-12-12 09:55:00,249.49,250.03,248.14,249.19,105161.0,199.285,199.7164,198.2067,199.0454,105161.0
2016-12-12 10:00:00,249.15,250.44,249.02,249.63,104316.0,199.0135,200.0439,198.9096,199.3969,104316.0
2016-12-12 10:05:00,249.61,250.21,248.65,248.84,64650.0,199.3809,199.8602,198.6141,198.7658,64650.0
2016-12-12 10:10:00,248.87,248.95,248.26,248.3,65027.0,198.7898,198.8537,198.3026,198.3345,65027.0
2016-12-12 10:15:00,248.28,249.71,248.09,249.02,58410.0,198.3185,199.4608,198.1668,198.9096,58410.0
2016-12-12 10:20:00,248.98,249.14,247.87,248.44,62487.0,198.8777,199.0055,197.991,198.4463,62487.0
2016-12-12 10:25:00,248.47,248.89,247.4,247.41,46939.0,198.4703,198.8058,197.6156,197.6236,46939.0
2016-12-12 10:30:00,247.35,247.45,247.03,247.26,54131.0,197.5757,197.6556,197.3201,197.5038,54131.0
2016-12-12 10:35:00,247.24,248.43,247.23,247.65,61214.0,197.4878,198.4384,197.4798,197.8153,61214.0
2016-12-12 10:40:00,247.58,248.9,247.52,248.9,55602.0,197.7594,198.8138,197.7115,198.8138,55602.0
2016-12-12 10:45:00,248.98,249.8,248.59,249.39,59952.0,198.8777,199.5327,198.5662,199.2052,59952.0
2016-12-12 10:50:00,249.43,249.91,249.0,249.81,55795.0,199.2371,199.6205,198.8937,199.5407,55795.0
2016-12-12 10:55:00,249.87,250.21,248.8,248.92,45279.0,199.5886,199.8602,198.7339,198.8297,45279.0
2016-12-12 11:00:00,248.95,249.93,248.95,249.75,48093.0,198.8537,199.6365,198.8537,199.4927,48093.0
2016-12-12 11:05:00,249.74,250.29,249.31,249.76,45478.0,199.4847,199.9241,199.1413,199.5007,45478.0
2016-12-12 11:10:00,249.84,249.9,249.25,249.32,33286.0,199.5646,199.6125,199.0933,199.1493,33286.0
2016-12-12 11:15:00,249.32,249.36,248.28,248.3,57634.0,199.1493,199.1812,198.3185,198.3345,57634.0
2016-12-12 11:20:00,248.35,248.35,247.21,247.28,108145.0,198.3745,198.3745,197.4639,197.5198,108145.0
2016-12-12 11:25:00,247.28,247.98,247.2,247.65,92883.0,197.5198,198.0789,197.4559,197.8153,92883.0
2016-12-12 11:30:00,247.66,247.69,247.21,247.47,71043.0,197.8233,197.8473,197.4639,197.6715,71043.0
2016-12-12 11:35:00,247.47,247.59,247.06,247.19,70092.0,197.6715,197.7674,197.344,197.4479,70092.0
2016-12-12 11:40:00,247.14,247.29,246.25,246.3,74660.0,197.4079,197.5278,196.697,196.737,74660.0
2016-12-12 11:45:00,246.36,246.43,245.93,246.0,73817.0,196.7849,196.8408,196.4414,196.4973,73817.0
2016-12-12 11:50:00,246.02,246.23,245.82,246.18,86491.0,196.5133,196.6811,196.3536,196.6411,86491.0
2016-12-12 11:55:00,246.21,246.45,246.03,246.12,67075.0,196.6651,196.8568,196.5213,196.5932,67075.0
2016-12-12 12:00:00,246.14,246.75,246.07,246.41,47534.0,196.6092,197.0964,196.5533,196.8248,47534.0
2016-12-12 12:05:00,246.37,246.41,245.5,245.72,101373.0,196.7929,196.8248,196.098,196.2737,101373.0
2016-12-12 12:10:00,245.7,246.33,245.69,246.33,98899.0,196.2577,196.7609,196.2497,196.7609,98899.0
2016-12-12 12:15:00,246.33,247.26,246.33,247.07,75916.0,196.7609,197.5038,196.7609,197.352,75916.0
2016-12-12 12:20:00,247.1,248.0,246.35,248.0,87169.0,197.376,198.0949,196.7769,198.0949,87169.0
2016-12-12 12:25:00,248.09,248.3,247.65,248.14,61377.0,198.1668,198.3345,197.8153,198.2067,61377.0
2016-12-12 12:30:00,248.24,248.28,247.88,247.92,40265.0,198.2866,198.3185,197.999,198.031,40265.0
2016-12-12 12:35:00,247.94,248.14,247.19,247.27,57101.0,198.047,198.2067,197.4479,197.5118,57101.0
2016-12-12 12:40:00,247.29,247.68,247.07,247.56,56351.0,197.5278,197.8393,197.352,197.7434,56351.0
2016-12-12 12:45:00,247.53,248.25,247.46,248.15,51793.0,197.7195,198.2946,197.6635,198.2147,51793.0
2016-12-12 12:50:00,248.13,248.55,248.05,248.43,42274.0,198.1987,198.5342,198.1348,198.4384,42274.0
2016-12-12 12:55:00,248.43,248.86,248.42,248.79,61971.0,198.4384,198.7818,198.4304,198.7259,61971.0
2016-12-12 13:00:00,248.78,250.52,248.78,250.5,205289.0,198.7179,200.1078,198.7179,200.0918,205289.0
2016-12-12 13:05:00,250.44,251.8,250.39,251.77,158482.0,200.0439,201.1302,200.0039,201.1062,158482.0
2016-12-12 13:10:00,251.73,251.74,250.54,250.69,84543.0,201.0743,201.0823,200.1238,200.2436,84543.0
2016-12-12 13:15:00,250.68,252.33,250.66,252.25,107608.0,200.2356,201.5536,200.2196,201.4897,107608.0
2016-12-12 13:20:00,252.25,252.8,252.11,252.46,96063.0,201.4897,201.929,201.3778,201.6574,96063.0
2016-12-12 13:25:00,252.4,252.41,251.31,251.68,62181.0,201.6095,201.6175,200.7388,201.0344,62181.0
2016-12-12 13:30:00,251.68,252.0,251.5,251.51,49593.0,201.0344,201.29,200.8906,200.8986,49593.0
2016-12-12 13:35:00,251.54,252.87,251.51,252.84,63176.0,200.9225,201.9849,200.8986,201.9609,63176.0
2016-12-12 13:40:00,252.89,252.98,252.11,252.87,58094.0,202.0009,202.0728,201.3778,201.9849,58094.0
2016-12-12 13:45:00,252.86,253.23,252.63,252.99,69808.0,201.9769,202.2724,201.7932,202.0807,69808.0
2016-12-12 13:50:00,252.92,253.61,252.81,253.61,66228.0,202.0248,202.576,201.937,202.576,66228.0
2016-12-12 13:55:00,253.65,253.7,252.2,252.2,81897.0,202.6079,202.6479,201.4497,201.4497,81897.0
2016-12-12 14:00:00,252.24,252.24,251.57,251.96,61908.0,201.4817,201.4817,200.9465,201.258,61908.0
2016-12-12 14:05:00,251.76,252.46,251.76,252.07,36050.0,201.0983,201.6574,201.0983,201.3459,36050.0
2016-12-12 14:10:00,252.01,252.32,251.83,252.32,28926.0,201.2979,201.5456,201.1542,201.5456,28926.0
2016-12-12 14:15:00,252.21,253.28,252.21,253.2,38653.0,201.4577,202.3124,201.4577,202.2485,38653.0
2016-12-12 14:20:00,253.23,253.29,252.41,252.8,35597.0,202.2724,202.3204,201.6175,201.929,35597.0
2016-12-12 14:25:00,252.77,253.3,252.74,253.12,27990.0,201.905,202.3284,201.881,202.1846,27990.0
2016-12-12 14:30:00,253.12,253.12,252.43,252.43,34924.0,202.1846,202.1846,201.6334,201.6334,34924.0
2016-12-12 14:35:00,252.46,253.7,252.29,252.75,44108.0,201.6574,202.6479,201.5216,201.889,44108.0
2016-12-12 14:40:00,252.71,253.16,252.44,253.06,26311.0,201.8571,202.2165,201.6414,202.1367,26311.0
2016-12-12 14:45:00,253.07,253.36,252.72,252.85,35587.0,202.1446,202.3763,201.8651,201.9689,35587.0
2016-12-12 14:50:00,252.88,253.05,252.02,252.3,51654.0,201.9929,202.1287,201.3059,201.5296,51654.0
2016-12-12 14:55:00,252.25,252.83,252.22,252.66,38319.0,201.4897,201.9529,201.4657,201.8171,38319.0
2016-12-12 15:00:00,252.63,252.64,252.08,252.09,36089.0,201.7932,201.8012,201.3539,201.3618,36089.0
2016-12-12 15:05:00,252.08,252.57,251.98,252.57,30371.0,201.3539,201.7453,201.274,201.7453,30371.0
2016-12-12 15:10:00,252.52,252.82,252.42,252.74,34864.0,201.7053,201.945,201.6254,201.881,34864.0
2016-12-12 15:15:00,252.7,253.05,252.69,252.82,38487.0,201.8491,202.1287,201.8411,201.945,38487.0
2016-12-12 15:20:00,252.83,253.2,252.56,253.13,49635.0,201.9529,202.2485,201.7373,202.1926,49635.0
2016-12-12 15:25:00,253.19,253.34,253.1,253.16,53165.0,202.2405,202.3603,202.1686,202.2165,53165.0
2016-12-12 15:30:00,253.16,253.63,253.11,253.63,51385.0,202.2165,202.592,202.1766,202.592,51385.0
2016-12-12 15:35:00,253.63,253.63,252.61,252.64,92028.0,202.592,202.592,201.7772,201.8012,92028.0
2016-12-12 15:40:00,252.64,253.37,252.61,253.21,68545.0,201.8012,202.3843,201.7772,202.2565,68545.0
2016-12-12 15:45:00,253.21,253.44,253.17,253.26,73526.0,202.2565,202.4402,202.2245,202.2964,73526.0
2016-12-12 15:50:00,253.26,253.27,253.05,253.15,69859.0,202.2964,202.3044,202.1287,202.2085,69859.0
2016-12-12 15:55:00,253.11,253.41,253.1,253.23,103463.0,202.1766,202.4162,202.1686,202.2724,103463.0
2016-12-13 09:30:00,254.67,255.5,253.16,254.72,78099.0,203.4227,204.0857,202.2165,203.4626,78099.0
2016-12-13 09:35:00,254.89,255.0,253.88,253.88,52668.0,203.5984,203.6863,202.7916,202.7916,52668.0
2016-12-13 09:40:00,253.72,254.06,251.12,252.19,88231.0,202.6638,202.9354,200.587,201.4417,88231.0
2016-12-13 09:45:00,252.39,253.37,252.21,253.11,53086.0,201.6015,202.3843,201.4577,202.1766,53086.0
2016-12-13 09:50:00,253.11,253.16,252.39,252.74,34782.0,202.1766,202.2165,201.6015,201.881,34782.0
2016-12-13 09:55:00,252.67,253.78,252.61,253.13,35643.0,201.8251,202.7118,201.7772,202.1926,35643.0
2016-12-13 10:00:00,253.13,253.73,252.83,253.44,24404.0,202.1926,202.6718,201.9529,202.4402,24404.0
2016-12-13 10:05:00,253.5,253.56,252.51,252.88,50604.0,202.4881,202.536,201.6973,201.9929,50604.0
2016-12-13 10:10:00,252.8,252.95,250.45,250.53,101151.0,201.929,202.0488,200.0519,200.1158,101151.0
2016-12-13 10:15:00,250.68,252.01,250.34,251.43,51444.0,200.2356,201.2979,199.964,200.8347,51444.0
2016-12-13 10:20:00,251.53,251.91,250.56,251.91,31434.0,200.9145,201.2181,200.1397,201.2181,31434.0
2016-12-13 10:25:00,251.95,252.84,251.86,252.64,22797.0,201.25,201.9609,201.1781,201.8012,22797.0
2016-12-13 10:30:00,252.66,252.86,251.81,252.06,29411.0,201.8171,201.9769,201.1382,201.3379,29411.0
2016-12-13 10:35:00,252.0,252.52,251.75,252.46,16314.0,201.29,201.7053,201.0903,201.6574,16314.0
2016-12-13 10:40:00,252.42,252.57,252.11,252.12,11323.0,201.6254,201.7453,201.3778,201.3858,11323.0
2016-12-13 10:45:00,252.2,252.2,251.18,251.55,25220.0,201.4497,201.4497,200.635,200.9305,25220.0
2016-12-13 10:50:00,251.65,252.0,251.03,251.64,33511.0,201.0104,201.29,200.5152,201.0024,33511.0
2016-12-13 10:55:00,251.58,251.67,251.02,251.02,12944.0,200.9545,201.0264,200.5072,200.5072,12944.0
2016-12-13 11:00:00,251.02,251.52,250.54,250.62,34677.0,200.5072,200.9066,200.1238,200.1877,34677.0
2016-12-13 11:05:00,250.68,251.0,250.12,250.9,33396.0,200.2356,200.4912,199.7883,200.4113,33396.0
2016-12-13 11:10:00,250.94,251.14,250.59,251.14,20763.0,200.4433,200.603,200.1637,200.603,20763.0
2016-12-13 11:15:00,250.98,251.45,250.84,251.15,17571.0,200.4752,200.8506,200.3634,200.611,17571.0
2016-12-13 11:20:00,251.14,251.85,251.14,251.78,16900.0,200.603,201.1701,200.603,201.1142,16900.0
2016-12-13 11:25:00,251.8,251.8,251.3,251.54,20283.0,201.1302,201.1302,200.7308,200.9225,20283.0
2016-12-13 11:30:00,251.55,251.55,251.13,251.35,20929.0,200.9305,200.9305,200.595,200.7708,20929.0
2016-12-13 11:35:00,251.34,251.35,250.57,251.0,37944.0,200.7628,200.7708,200.1477,200.4912,37944.0
2016-12-13 11:40:00,251.07,251.13,250.66,250.76,20869.0,200.5471,200.595,200.2196,200.2995,20869.0
2016-12-13 11:45:00,250.73,250.85,250.52,250.72,19446.0,200.2755,200.3714,200.1078,200.2675,19446.0
2016-12-13 11:50:00,250.69,251.06,250.67,251.03,15677.0,200.2436,200.5391,200.2276,200.5152,15677.0
2016-12-13 11:55:00,250.99,251.81,250.98,251.73,28086.0,200.4832,201.1382,200.4752,201.0743,28086.0
2016-12-13 12:00:00,251.76,251.77,251.61,251.63,15427.0,201.0983,201.1062,200.9784,200.9944,15427.0
2016-12-13 12:05:00,251.73,251.73,251.12,251.46,26692.0,201.0743,201.0743,200.587,200.8586,26692.0
2016-12-13 12:10:00,251.37,251.37,250.72,250.88,21901.0,200.7867,200.7867,200.2675,200.3953,21901.0
2016-12-13 12:15:00,250.86,251.35,250.75,251.08,15955.0,200.3794,200.7708,200.2915,200.5551,15955.0
2016-12-13 12:20:00,251.07,251.5,251.02,251.23,21155.0,200.5471,200.8906,200.5072,200.6749,21155.0
2016-12-13 12:25:00,251.33,251.35,251.02,251.35,12163.0,200.7548,200.7708,200.5072,200.7708,12163.0
2016-12-13 12:30:00,251.32,251.55,251.25,251.41,21283.0,200.7468,200.9305,200.6909,200.8187,21283.0
2016-12-13 12:35:00,251.41,251.66,251.07,251.15,23056.0,200.8187,201.0184,200.5471,200.611,23056.0
2016-12-13 12:40:00,251.3,251.4,251.23,251.29,17796.0,200.7308,200.8107,200.6749,200.7228,17796.0
2016-12-13 12:45:00,251.29,251.36,251.13,251.24,14606.0,200.7228,200.7787,200.595,200.6829,14606.0
2016-12-13 12:50:00,251.34,251.6,251.2,251.25,17833.0,200.7628,200.9705,200.6509,200.6909,17833.0
2016-12-13 12:55:00,251.26,251.38,251.13,251.22,12756.0,200.6989,200.7947,200.595,200.6669,12756.0
2016-12-13 13:00:00,251.13,251.8,251.13,251.6,22944.0,200.595,201.1302,200.595,200.9705,22944.0
2016-12-13 13:05:00,251.69,251.75,251.47,251.69,17740.0,201.0423,201.0903,200.8666,201.0423,17740.0
2016-12-13 13:10:00,251.72,251.72,251.49,251.65,10154.0,201.0663,201.0663,200.8826,201.0104,10154.0
2016-12-13 13:15:00,251.59,252.12,251.54,252.07,20712.0,200.9625,201.3858,200.9225,201.3459,20712.0
2016-12-13 13:20:00,252.09,252.11,251.77,251.77,11451.0,201.3618,201.3778,201.1062,201.1062,11451.0
2016-12-13 13:25:00,251.82,251.99,251.59,251.84,15511.0,201.1462,201.282,200.9625,201.1622,15511.0
2016-12-13 13:30:00,251.94,252.29,251.88,252.09,16299.0,201.242,201.5216,201.1941,201.3618,16299.0
2016-12-13 13:35:00,252.08,252.27,251.98,251.98,15281.0,201.3539,201.5056,201.274,201.274,15281.0
2016-12-13 13:40:00,252.08,252.08,251.58,251.71,11681.0,201.3539,201.3539,200.9545,201.0583,11681.0
2016-12-13 13:45:00,251.78,252.03,251.61,251.71,13394.0,201.1142,201.3139,200.9784,201.0583,13394.0
2016-12-13 13:50:00,251.6,251.68,251.38,251.57,16034.0,200.9705,201.0344,200.7947,200.9465,16034.0
2016-12-13 13:55:00,251.61,251.85,251.51,251.78,10155.0,200.9784,201.1701,200.8986,201.1142,10155.0
2016-12-13 14:00:00,251.76,252.01,251.6,251.93,21319.0,201.0983,201.2979,200.9705,201.234,21319.0
2016-12-13 14:05:00,251.95,252.13,251.78,251.85,17335.0,201.25,201.3938,201.1142,201.1701,17335.0
2016-12-13 14:10:00,251.99,251.99,251.76,251.91,19941.0,201.282,201.282,201.0983,201.2181,19941.0
2016-12-13 14:15:00,251.91,252.25,251.88,252.11,14459.0,201.2181,201.4897,201.1941,201.3778,14459.0
2016-12-13 14:20:00,252.03,252.38,251.97,252.38,16520.0,201.3139,201.5935,201.266,201.5935,16520.0
2016-12-13 14:25:00,252.34,252.65,252.21,252.21,22780.0,201.5615,201.8092,201.4577,201.4577,22780.0
2016-12-13 14:30:00,252.27,252.33,252.0,252.16,14954.0,201.5056,201.5536,201.29,201.4178,14954.0
2016-12-13 14:35:00,252.19,252.47,252.1,252.33,11945.0,201.4417,201.6654,201.3698,201.5536,11945.0
2016-12-13 14:40:00,252.35,252.84,252.33,252.74,15434.0,201.5695,201.9609,201.5536,201.881,15434.0
2016-12-13 14:45:00,252.8,252.81,252.33,252.48,16480.0,201.929,201.937,201.5536,201.6734,16480.0
2016-12-13 14:50:00,252.43,252.61,252.4,252.42,11256.0,201.6334,201.7772,201.6095,201.6254,11256.0
2016-12-13 14:55:00,252.43,252.56,252.23,252.42,15577.0,201.6334,201.7373,201.4737,201.6254,15577.0
2016-12-13 15:00:00,252.34,252.34,251.9,252.02,17889.0,201.5615,201.5615,201.2101,201.3059,17889.0
2016-12-13 15:05:00,252.07,252.2,251.99,252.2,18150.0,201.3459,201.4497,201.282,201.4497,18150.0
2016-12-13 15:10:00,252.19,252.45,252.17,252.17,19470.0,201.4417,201.6494,201.4258,201.4258,19470.0
2016-12-13 15:15:00,252.17,252.3,252.09,252.18,25127.0,201.4258,201.5296,201.3618,201.4337,25127.0
2016-12-13 15:20:00,252.18,252.2,251.47,251.56,33253.0,201.4337,201.4497,200.8666,200.9385,33253.0
2016-12-13 15:25:00,251.52,251.59,251.2,251.35,22022.0,200.9066,200.9625,200.6509,200.7708,22022.0
2016-12-13 15:30:00,251.23,251.43,251.18,251.35,38089.0,200.6749,200.8347,200.635,200.7708,38089.0
2016-12-13 15:35:00,251.38,251.59,251.32,251.54,29106.0,200.7947,200.9625,200.7468,200.9225,29106.0
2016-12-13 15:40:00,251.59,251.95,251.48,251.87,29050.0,200.9625,201.25,200.8746,201.1861,29050.0
2016-12-13 15:45:00,251.85,251.89,251.43,251.47,34232.0,201.1701,201.2021,200.8347,200.8666,34232.0
2016-12-13 15:50:00,251.47,251.5,251.21,251.22,41395.0,200.8666,200.8906,200.6589,200.6669,41395.0
2016-12-13 15:55:00,251.26,251.75,251.21,251.67,71422.0,200.6989,201.0903,200.6589,201.0264,71422.0
2016-12-14 09:30:00,252.31,253.34,252.31,252.84,44552.0,201.5376,202.3603,201.5376,201.9609,44552.0
2016-12-14 09:35:00,252.85,253.12,252.53,252.83,26133.0,201.9689,202.1846,201.7133,201.9529,26133.0
2016-12-14 09:40:00,252.8,253.93,252.75,253.34,47299.0,201.929,202.8316,201.889,202.3603,47299.0
2016-12-14 09:45:00,253.28,253.76,253.11,253.4,33511.0,202.3124,202.6958,202.1766,202.4082,33511.0
2016-12-14 09:50:00,253.38,253.4,252.93,253.16,23154.0,202.3923,202.4082,202.0328,202.2165,23154.0
2016-12-14 09:55:00,253.0,253.38,252.88,252.94,31448.0,202.0887,202.3923,201.9929,202.0408,31448.0
2016-12-14 10:00:00,253.04,253.44,252.98,253.41,46690.0,202.1207,202.4402,202.0728,202.4162,46690.0
2016-12-14 10:05:00,253.41,253.53,253.0,253.27,35032.0,202.4162,202.5121,202.0887,202.3044,35032.0
2016-12-14 10:10:00,253.24,253.55,253.05,253.36,51843.0,202.2804,202.5281,202.1287,202.3763,51843.0
2016-12-14 10:15:00,253.38,253.38,252.78,253.01,24562.0,202.3923,202.3923,201.913,202.0967,24562.0
2016-12-14 10:20:00,253.03,253.8,252.86,253.68,43052.0,202.1127,202.7277,201.9769,202.6319,43052.0
2016-12-14 10:25:00,253.7,253.81,253.02,253.67,45304.0,202.6479,202.7357,202.1047,202.6239,45304.0
2016-12-14 10:30:00,253.65,254.39,253.3,254.36,34970.0,202.6079,203.199,202.3284,203.1751,34970.0
2016-12-14 10:35:00,254.33,254.57,254.06,254.55,21398.0,203.1511,203.3428,202.9354,203.3268,21398.0
2016-12-14 10:40:00,254.56,254.8,254.33,254.33,21564.0,203.3348,203.5265,203.1511,203.1511,21564.0
2016-12-14 10:45:00,254.33,254.33,253.74,253.85,7277.0,203.1511,203.1511,202.6798,202.7677,7277.0
2016-12-14 10:50:00,253.65,253.81,253.55,253.7,11009.0,202.6079,202.7357,202.5281,202.6479,11009.0
2016-12-14 10:55:00,253.65,253.73,253.5,253.67,13511.0,202.6079,202.6718,202.4881,202.6239,13511.0
2016-12-14 11:00:00,253.66,253.7,253.51,253.68,12059.0,202.6159,202.6479,202.4961,202.6319,12059.0
2016-12-14 11:05:00,253.74,253.75,253.53,253.71,9992.0,202.6798,202.6878,202.5121,202.6559,9992.0
2016-12-14 11:10:00,253.71,253.83,253.68,253.79,8005.0,202.6559,202.7517,202.6319,202.7198,8005.0
2016-12-14 11:15:00,253.76,253.87,253.67,253.84,11400.0,202.6958,202.7837,202.6239,202.7597,11400.0
2016-12-14 11:20:00,253.84,253.9,253.72,253.74,8165.0,202.7597,202.8076,202.6638,202.6798,8165.0
2016-12-14 11:25:00,253.81,253.85,253.63,253.63,9082.0,202.7357,202.7677,202.592,202.592,9082.0
2016-12-14 11:30:00,253.72,253.72,253.09,253.14,15116.0,202.6638,202.6638,202.1606,202.2006,15116.0
2016-12-14 11:35:00,253.17,253.33,253.08,253.09,14542.0,202.2245,202.3523,202.1526,202.1606,14542.0
2016-12-14 11:40:00,253.14,253.75,253.01,253.74,10163.0,202.2006,202.6878,202.0967,202.6798,10163.0
2016-12-14 11:45:00,253.76,253.98,253.67,253.91,8159.0,202.6958,202.8715,202.6239,202.8156,8159.0
2016-12-14 11:50:00,253.96,254.27,253.91,254.22,8023.0,202.8555,203.1032,202.8156,203.0632,8023.0
2016-12-14 11:55:00,254.22,254.24,253.68,253.85,6278.0,203.0632,203.0792,202.6319,202.7677,6278.0
2016-12-14 12:00:00,253.98,254.27,253.98,254.27,5277.0,202.8715,203.1032,202.8715,203.1032,5277.0
2016-12-14 12:05:00,254.21,254.21,254.06,254.19,4071.0,203.0552,203.0552,202.9354,203.0393,4071.0
2016-12-14 12:10:00,254.12,254.13,253.79,253.83,5431.0,202.9834,202.9913,202.7198,202.7517,5431.0
2016-12-14 12:15:00,253.82,253.96,253.64,253.87,5336.0,202.7437,202.8555,202.5999,202.7837,5336.0
2016-12-14 12:20:00,254.01,254.13,253.93,253.97,3605.0,202.8955,202.9913,202.8316,202.8635,3605.0
2016-12-14 12:25:00,254.01,254.01,253.65,253.66,5597.0,202.8955,202.8955,202.6079,202.6159,5597.0
2016-12-14 12:30:00,253.66,253.85,253.65,253.75,9220.0,202.6159,202.7677,202.6079,202.6878,9220.0
2016-12-14 12:35:00,253.83,254.32,253.76,254.25,12554.0,202.7517,203.1431,202.6958,203.0872,12554.0
2016-12-14 12:40:00,254.4,254.4,254.12,254.2,6842.0,203.207,203.207,202.9834,203.0473,6842.0
2016-12-14 12:45:00,254.19,254.33,253.94,254.29,15755.0,203.0393,203.1511,202.8396,203.1191,15755.0
2016-12-14 12:50:00,254.27,254.41,254.21,254.32,8123.0,203.1032,203.215,203.0552,203.1431,8123.0
2016-12-14 12:55:00,254.32,254.37,254.17,254.25,5520.0,203.1431,203.183,203.0233,203.0872,5520.0
2016-12-14 13:00:00,254.25,254.48,254.25,254.38,7620.0,203.0872,203.2709,203.0872,203.191,7620.0
2016-12-14 13:05:00,254.32,254.32,254.18,254.31,5076.0,203.1431,203.1431,203.0313,203.1351,5076.0
2016-12-14 13:10:00,254.33,254.57,254.32,254.4,10379.0,203.1511,203.3428,203.1431,203.207,10379.0
2016-12-14 13:15:00,254.46,254.64,254.46,254.57,5931.0,203.2549,203.3987,203.2549,203.3428,5931.0
2016-12-14 13:20:00,254.57,254.67,254.43,254.43,10246.0,203.3428,203.4227,203.231,203.231,10246.0
2016-12-14 13:25:00,254.46,254.63,254.38,254.6,9697.0,203.2549,203.3907,203.191,203.3668,9697.0
2016-12-14 13:30:00,254.58,254.66,254.48,254.48,14534.0,203.3508,203.4147,203.2709,203.2709,14534.0
2016-12-14 13:35:00,254.54,254.67,254.4,254.4,8008.0,203.3188,203.4227,203.207,203.207,8008.0
2016-12-14 13:40:00,254.35,254.64,254.35,254.64,5215.0,203.1671,203.3987,203.1671,203.3987,5215.0
2016-12-14 13:45:00,254.63,254.63,254.5,254.57,16602.0,203.3907,203.3907,203.2869,203.3428,16602.0
2016-12-14 13:50:00,254.55,254.73,254.41,254.7,12481.0,203.3268,203.4706,203.215,203.4466,12481.0
2016-12-14 13:55:00,254.64,254.83,254.6,254.81,17229.0,203.3987,203.5505,203.3668,203.5345,17229.0
2016-12-14 14:00:00,254.82,254.82,254.11,254.41,37384.0,203.5425,203.5425,202.9754,203.215,37384.0
2016-12-14 14:05:00,254.36,254.41,253.68,253.9,12074.0,203.1751,203.215,202.6319,202.8076,12074.0
2016-12-14 14:10:00,253.75,253.84,253.12,253.28,14545.0,202.6878,202.7597,202.1846,202.3124,14545.0
2016-12-14 14:15:00,253.32,253.81,253.27,253.74,16541.0,202.3443,202.7357,202.3044,202.6798,16541.0
2016-12-14 14:20:00,253.81,253.81,253.24,253.51,11357.0,202.7357,202.7357,202.2804,202.4961,11357.0
2016-12-14 14:25:00,253.52,253.52,253.11,253.18,12981.0,202.5041,202.5041,202.1766,202.2325,12981.0
2016-12-14 14:30:00,253.2,253.63,253.16,253.34,8980.0,202.2485,202.592,202.2165,202.3603,8980.0
2016-12-14 14:35:00,253.38,253.42,253.12,253.33,6825.0,202.3923,202.4242,202.1846,202.3523,6825.0
2016-12-14 14:40:00,253.55,253.58,253.2,253.58,12394.0,202.5281,202.552,202.2485,202.552,12394.0
2016-12-14 14:45:00,253.57,253.57,253.2,253.35,6913.0,202.544,202.544,202.2485,202.3683,6913.0
2016-12-14 14:50:00,253.34,253.4,253.12,253.22,7280.0,202.3603,202.4082,202.1846,202.2645,7280.0
2016-12-14 14:55:00,253.14,253.18,252.8,253.17,17019.0,202.2006,202.2325,201.929,202.2245,17019.0
2016-12-14 15:00:00,253.1,253.37,253.09,253.24,9613.0,202.1686,202.3843,202.1606,202.2804,9613.0
2016-12-14 15:05:00,253.19,253.38,252.59,252.59,12617.0,202.2405,202.3923,201.7612,201.7612,12617.0
2016-12-14 15:10:00,252.55,252.97,252.5,252.95,11238.0,201.7293,202.0648,201.6893,202.0488,11238.0
2016-12-14 15:15:00,252.86,252.86,252.54,252.64,17489.0,201.9769,201.9769,201.7213,201.8012,17489.0
2016-12-14 15:20:00,252.75,253.09,252.66,252.75,21554.0,201.889,202.1606,201.8171,201.889,21554.0
2016-12-14 15:25:00,252.71,252.85,252.47,252.62,19055.0,201.8571,201.9689,201.6654,201.7852,19055.0
2016-12-14 15:30:00,252.62,253.35,252.62,253.25,31631.0,201.7852,202.3683,201.7852,202.2884,31631.0
2016-12-14 15:35:00,253.18,253.54,252.95,253.54,36308.0,202.2325,202.5201,202.0488,202.5201,36308.0
2016-12-14 15:40:00,253.48,253.65,252.99,253.05,34703.0,202.4721,202.6079,202.0807,202.1287,34703.0
2016-12-14 15:45:00,253.09,253.12,252.63,252.66,30086.0,202.1606,202.1846,201.7932,201.8171,30086.0
2016-12-14 15:50:00,252.61,252.69,252.08,252.3,39022.0,201.7772,201.8411,201.3539,201.5296,39022.0
2016-12-14 15:55:00,252.33,252.55,252.22,252.27,80718.0,201.5536,201.7293,201.4657,201.5056,80718.0
2016-12-15 09:30:00,252.34,253.31,252.26,252.92,41313.0,201.5615,202.3363,201.4976,202.0248,41313.0
2016-12-15 09:35:00,252.59,253.31,252.16,252.16,10689.0,201.7612,202.3363,201.4178,201.4178,10689.0
2016-12-15 09:40:00,252.32,252.39,252.06,252.17,11638.0,201.5456,201.6015,201.3379,201.4258,11638.0
2016-12-15 09:45:00,252.17,252.17,251.49,251.56,16243.0,201.4258,201.4258,200.8826,200.9385,16243.0
2016-12-15 09:50:00,251.56,251.82,251.5,251.78,6821.0,200.9385,201.1462,200.8906,201.1142,6821.0
2016-12-15 09:55:00,251.85,252.36,251.69,252.35,13135.0,201.1701,201.5775,201.0423,201.5695,13135.0
2016-12-15 10:00:00,252.28,252.55,252.13,252.16,21257.0,201.5136,201.7293,201.3938,201.4178,21257.0
2016-12-15 10:05:00,252.23,252.44,251.84,252.08,19145.0,201.4737,201.6414,201.1622,201.3539,19145.0
2016-12-15 10:10:00,252.19,252.34,252.09,252.23,8194.0,201.4417,201.5615,201.3618,201.4737,8194.0
2016-12-15 10:15:00,252.15,252.29,251.57,251.57,23635.0,201.4098,201.5216,200.9465,200.9465,23635.0
2016-12-15 10:20:00,251.64,252.17,251.38,252.02,20220.0,201.0024,201.4258,200.7947,201.3059,20220.0
2016-12-15 10:25:00,251.89,252.25,251.73,251.91,10268.0,201.2021,201.4897,201.0743,201.2181,10268.0
2016-12-15 10:30:00,251.91,252.26,251.82,252.26,15587.0,201.2181,201.4976,201.1462,201.4976,15587.0
2016-12-15 10:35:00,252.12,252.16,251.93,252.13,14209.0,201.3858,201.4178,201.234,201.3938,14209.0
2016-12-15 10:40:00,252.07,252.18,251.74,251.85,18858.0,201.3459,201.4337,201.0823,201.1701,18858.0
2016-12-15 10:45:00,251.94,252.15,251.74,251.75,28857.0,201.242,201.4098,201.0823,201.0903,28857.0
2016-12-15 10:50:00,251.78,252.2,251.72,251.85,15920.0,201.1142,201.4497,201.0663,201.1701,15920.0
2016-12-15 10:55:00,251.89,251.92,251.54,251.61,10413.0,201.2021,201.2261,200.9225,200.9784,10413.0
2016-12-15 11:00:00,251.69,251.77,251.44,251.68,26313.0,201.0423,201.1062,200.8426,201.0344,26313.0
2016-12-15 11:05:00,251.59,251.97,251.49,251.6,40980.0,200.9625,201.266,200.8826,200.9705,40980.0
2016-12-15 11:10:00,251.63,251.97,251.48,251.7,45990.0,200.9944,201.266,200.8746,201.0503,45990.0
2016-12-15 11:15:00,251.66,251.84,251.53,251.7,16976.0,201.0184,201.1622,200.9145,201.0503,16976.0
2016-12-15 11:20:00,251.72,251.97,251.6,251.76,31077.0,201.0663,201.266,200.9705,201.0983,31077.0
2016-12-15 11:25:00,251.77,251.81,251.65,251.7,11353.0,201.1062,201.1382,201.0104,201.0503,11353.0
2016-12-15 11:30:00,251.61,251.81,251.61,251.78,6961.0,200.9784,201.1382,200.9784,201.1142,6961.0
2016-12-15 11:35:00,251.73,251.82,251.6,251.7,12838.0,201.0743,201.1462,200.9705,201.0503,12838.0
2016-12-15 11:40:00,251.66,251.91,251.56,251.75,10261.0,201.0184,201.2181,200.9385,201.0903,10261.0
2016-12-15 11:45:00,251.75,251.94,251.68,251.75,21162.0,201.0903,201.242,201.0344,201.0903,21162.0
2016-12-15 11:50:00,251.73,251.93,251.72,251.93,12198.0,201.0743,201.234,201.0663,201.234,12198.0
2016-12-15 11:55:00,251.86,251.94,251.7,251.92,15966.0,201.1781,201.242,201.0503,201.2261,15966.0
2016-12-15 12:00:00,251.92,251.93,251.71,251.83,17956.0,201.2261,201.234,201.0583,201.1542,17956.0
2016-12-15 12:05:00,251.88,251.88,251.67,251.73,18819.0,201.1941,201.1941,201.0264,201.0743,18819.0
2016-12-15 12:10:00,251.78,251.86,251.67,251.78,9305.0,201.1142,201.1781,201.0264,201.1142,9305.0
2016-12-15 12:15:00,251.81,251.84,251.65,251.69,14728.0,201.1382,201.1622,201.0104,201.0423,14728.0
2016-12-15 12:20:00,251.72,251.75,251.48,251.48,8153.0,201.0663,201.0903,200.8746,200.8746,8153.0
2016-12-15 12:25:00,251.48,251.6,251.14,251.26,10248.0,200.8746,200.9705,200.603,200.6989,10248.0
2016-12-15 12:30:00,251.28,251.36,251.2,251.29,8373.0,200.7148,200.7787,200.6509,200.7228,8373.0
2016-12-15 12:35:00,251.24,251.41,251.2,251.3,17158.0,200.6829,200.8187,200.6509,200.7308,17158.0
2016-12-15 12:40:00,251.28,251.41,251.24,251.27,7684.0,200.7148,200.8187,200.6829,200.7069,7684.0
2016-12-15 12:45:00,251.28,251.34,251.2,251.29,7026.0,200.7148,200.7628,200.6509,200.7228,7026.0
2016-12-15 12:50:00,251.25,251.32,251.15,251.28,9798.0,200.6909,200.7468,200.611,200.7148,9798.0
2016-12-15 12:55:00,251.22,251.39,251.2,251.28,10756.0,200.6669,200.8027,200.6509,200.7148,10756.0
2016-12-15 13:00:00,251.26,251.34,251.25,251.32,24403.0,200.6989,200.7628,200.6909,200.7468,24403.0
2016-12-15 13:05:00,251.29,251.41,251.22,251.25,18580.0,200.7228,200.8187,200.6669,200.6909,18580.0
2016-12-15 13:10:00,251.26,251.3,251.2,251.25,30013.0,200.6989,200.7308,200.6509,200.6909,30013.0
2016-12-15 13:15:00,251.26,251.35,251.23,251.28,15150.0,200.6989,200.7708,200.6749,200.7148,15150.0
2016-12-15 13:20:00,251.28,251.33,251.15,251.18,25569.0,200.7148,200.7548,200.611,200.635,25569.0
2016-12-15 13:25:00,251.19,251.29,251.15,251.21,5725.0,200.643,200.7228,200.611,200.6589,5725.0
2016-12-15 13:30:00,251.28,251.39,251.23,251.38,19762.0,200.7148,200.8027,200.6749,200.7947,19762.0
2016-12-15 13:35:00,251.35,251.36,250.85,250.85,13940.0,200.7708,200.7787,200.3714,200.3714,13940.0
2016-12-15 13:40:00,250.9,251.05,250.85,251.0,6462.0,200.4113,200.5311,200.3714,200.4912,6462.0
2016-12-15 13:45:00,250.86,250.91,250.67,250.79,7145.0,200.3794,200.4193,200.2276,200.3234,7145.0
2016-12-15 13:50:00,250.73,251.05,250.73,250.81,9087.0,200.2755,200.5311,200.2755,200.3394,9087.0
2016-12-15 13:55:00,250.68,250.94,250.68,250.82,8408.0,200.2356,200.4433,200.2356,200.3474,8408.0
2016-12-15 14:00:00,250.86,250.91,250.74,250.8,14131.0,200.3794,200.4193,200.2835,200.3314,14131.0
2016-12-15 14:05:00,250.81,250.88,250.73,250.74,40872.0,200.3394,200.3953,200.2755,200.2835,40872.0
2016-12-15 14:10:00,250.79,250.89,250.72,250.74,16459.0,200.3234,200.4033,200.2675,200.2835,16459.0
2016-12-15 14:15:00,250.78,250.86,250.74,250.78,14648.0,200.3155,200.3794,200.2835,200.3155,14648.0
2016-12-15 14:20:00,250.78,250.82,250.73,250.76,17335.0,200.3155,200.3474,200.2755,200.2995,17335.0
2016-12-15 14:25:00,250.77,250.85,250.75,250.79,17845.0,200.3075,200.3714,200.2915,200.3234,17845.0
2016-12-15 14:30:00,250.76,250.85,250.74,250.82,13580.0,200.2995,200.3714,200.2835,200.3474,13580.0
2016-12-15 14:35:00,250.78,250.9,250.75,250.83,17335.0,200.3155,200.4113,200.2915,200.3554,17335.0
2016-12-15 14:40:00,250.84,250.9,250.75,250.78,12529.0,200.3634,200.4113,200.2915,200.3155,12529.0
2016-12-15 14:45:00,250.74,250.79,250.7,250.73,4853.0,200.2835,200.3234,200.2516,200.2755,4853.0
2016-12-15 14:50:00,250.79,250.86,250.74,250.82,11821.0,200.3234,200.3794,200.2835,200.3474,11821.0
2016-12-15 14:55:00,250.84,250.86,250.76,250.81,15981.0,200.3634,200.3794,200.2995,200.3394,15981.0
2016-12-15 15:00:00,250.81,250.93,250.77,250.85,24862.0,200.3394,200.4353,200.3075,200.3714,24862.0
2016-12-15 15:05:00,250.86,250.95,250.79,250.8,14728.0,200.3794,200.4513,200.3234,200.3314,14728.0
2016-12-15 15:10:00,250.82,250.94,250.71,250.79,9360.0,200.3474,200.4433,200.2595,200.3234,9360.0
2016-12-15 15:15:00,250.79,250.84,250.71,250.79,9933.0,200.3234,200.3634,200.2595,200.3234,9933.0
2016-12-15 15:20:00,250.78,250.95,250.78,250.79,12541.0,200.3155,200.4513,200.3155,200.3234,12541.0
2016-12-15 15:25:00,250.8,250.84,250.67,250.72,10468.0,200.3314,200.3634,200.2276,200.2675,10468.0
2016-12-15 15:30:00,250.71,250.92,250.68,250.7,18911.0,200.2595,200.4273,200.2356,200.2516,18911.0
2016-12-15 15:35:00,250.69,250.73,250.41,250.43,22065.0,200.2436,200.2755,200.0199,200.0359,22065.0
2016-12-15 15:40:00,250.51,250.65,250.45,250.6,24962.0,200.0998,200.2116,200.0519,200.1717,24962.0
2016-12-15 15:45:00,250.61,250.88,250.6,250.65,21239.0,200.1797,200.3953,200.1717,200.2116,21239.0
2016-12-15 15:50:00,250.65,250.78,250.63,250.77,25056.0,200.2116,200.3155,200.1956,200.3075,25056.0
2016-12-15 15:55:00,250.77,250.82,250.47,250.62,80955.0,200.3075,200.3474,200.0678,200.1877,80955.0
2016-12-16 09:30:00,251.28,251.38,250.4,250.67,297419.0,200.7148,200.7947,200.0119,200.2276,297419.0
2016-12-16 09:35:00,250.7,251.0,249.03,250.79,57071.0,200.2516,200.4912,198.9176,200.3234,57071.0
2016-12-16 09:40:00,250.82,251.0,250.16,250.23,31650.0,200.3474,200.4912,199.8202,199.8761,31650.0
2016-12-16 09:45:00,250.43,250.55,249.76,250.01,34800.0,200.0359,200.1317,199.5007,199.7004,34800.0
2016-12-16 09:50:00,249.91,249.91,249.07,249.35,35965.0,199.6205,199.6205,198.9496,199.1732,35965.0
2016-12-16 09:55:00,249.56,249.85,249.39,249.81,21029.0,199.341,199.5726,199.2052,199.5407,21029.0
2016-12-16 10:00:00,249.75,250.17,249.73,250.14,16102.0,199.4927,199.8282,199.4768,199.8042,16102.0
2016-12-16 10:05:00,250.08,250.39,249.99,250.11,12557.0,199.7563,200.0039,199.6844,199.7803,12557.0
2016-12-16 10:10:00,250.11,250.76,250.04,250.76,2602.0,199.7803,200.2995,199.7244,200.2995,2602.0
2016-12-16 10:15:00,250.5,251.16,250.5,251.03,10072.0,200.0918,200.619,200.0918,200.5152,10072.0
2016-12-16 10:20:00,251.1,251.23,250.98,251.0,10978.0,200.5711,200.6749,200.4752,200.4912,10978.0
2016-12-16 10:25:00,251.03,251.09,250.69,250.69,7258.0,200.5152,200.5631,200.2436,200.2436,7258.0
2016-12-16 10:30:00,250.76,251.02,250.76,250.91,18322.0,200.2995,200.5072,200.2995,200.4193,18322.0
2016-12-16 10:35:00,250.96,251.29,250.8,251.22,12909.0,200.4592,200.7228,200.3314,200.6669,12909.0
2016-12-16 10:40:00,251.15,251.5,251.14,251.41,47997.0,200.611,200.8906,200.603,200.8187,47997.0
2016-12-16 10:45:00,251.46,251.6,251.35,251.45,29076.0,200.8586,200.9705,200.7708,200.8506,29076.0
2016-12-16 10:50:00,251.46,252.38,251.45,252.36,48927.0,200.8586,201.5935,200.8506,201.5775,48927.0
2016-12-16 10:55:00,252.37,252.79,252.36,252.53,31638.0,201.5855,201.921,201.5775,201.7133,31638.0
2016-12-16 11:00:00,252.68,252.68,251.59,251.79,27331.0,201.8331,201.8331,200.9625,201.1222,27331.0
2016-12-16 11:05:00,251.69,251.83,251.37,251.47,10558.0,201.0423,201.1542,200.7867,200.8666,10558.0
2016-12-16 11:10:00,251.47,251.54,251.01,251.03,14286.0,200.8666,200.9225,200.4992,200.5152,14286.0
2016-12-16 11:15:00,251.05,251.14,250.81,250.81,10121.0,200.5311,200.603,200.3394,200.3394,10121.0
2016-12-16 11:20:00,250.87,251.0,250.73,250.94,7819.0,200.3873,200.4912,200.2755,200.4433,7819.0
2016-12-16 11:25:00,250.96,251.04,250.34,250.41,31382.0,200.4592,200.5231,199.964,200.0199,31382.0
2016-12-16 11:30:00,250.35,250.87,250.31,250.78,5412.0,199.972,200.3873,199.94,200.3155,5412.0
2016-12-16 11:35:00,250.79,251.28,250.71,251.28,13532.0,200.3234,200.7148,200.2595,200.7148,13532.0
2016-12-16 11:40:00,251.27,251.39,251.01,251.32,8817.0,200.7069,200.8027,200.4992,200.7468,8817.0
2016-12-16 11:45:00,251.35,251.63,251.35,251.59,7104.0,200.7708,200.9944,200.7708,200.9625,7104.0
2016-12-16 11:50:00,251.55,251.76,251.52,251.63,3200.0,200.9305,201.0983,200.9066,200.9944,3200.0
2016-12-16 11:55:00,251.75,251.96,251.74,251.88,3473.0,201.0903,201.258,201.0823,201.1941,3473.0
2016-12-16 12:00:00,251.83,252.08,251.78,251.91,8827.0,201.1542,201.3539,201.1142,201.2181,8827.0
2016-12-16 12:05:00,251.88,252.09,251.81,252.03,10838.0,201.1941,201.3618,201.1382,201.3139,10838.0
2016-12-16 12:10:00,252.04,252.05,251.8,251.96,10858.0,201.3219,201.3299,201.1302,201.258,10858.0
2016-12-16 12:15:00,251.96,251.96,251.73,251.79,4811.0,201.258,201.258,201.0743,201.1222,4811.0
2016-12-16 12:20:00,251.87,251.88,251.61,251.72,5817.0,201.1861,201.1941,200.9784,201.0663,5817.0
2016-12-16 12:25:00,251.74,251.75,251.49,251.49,8936.0,201.0823,201.0903,200.8826,200.8826,8936.0
2016-12-16 12:30:00,251.52,251.53,251.43,251.43,5145.0,200.9066,200.9145,200.8347,200.8347,5145.0
2016-12-16 12:35:00,251.45,251.45,251.29,251.29,8022.0,200.8506,200.8506,200.7228,200.7228,8022.0
2016-12-16 12:40:00,251.33,251.39,251.04,251.07,2887.0,200.7548,200.8027,200.5231,200.5471,2887.0
2016-12-16 12:45:00,251.11,251.22,251.06,251.17,10187.0,200.5791,200.6669,200.5391,200.627,10187.0
2016-12-16 12:50:00,251.16,251.18,251.04,251.12,3704.0,200.619,200.635,200.5231,200.587,3704.0
2016-12-16 12:55:00,251.08,251.18,251.06,251.06,5123.0,200.5551,200.635,200.5391,200.5391,5123.0
2016-12-16 13:00:00,251.08,251.24,251.08,251.21,5552.0,200.5551,200.6829,200.5551,200.6589,5552.0
2016-12-16 13:05:00,251.2,251.3,251.16,251.28,6544.0,200.6509,200.7308,200.619,200.7148,6544.0
2016-12-16 13:10:00,251.25,251.32,250.9,250.94,4159.0,200.6909,200.7468,200.4113,200.4433,4159.0
2016-12-16 13:15:00,251.14,251.14,251.01,251.1,7591.0,200.603,200.603,200.4992,200.5711,7591.0
2016-12-16 13:20:00,251.12,251.2,251.06,251.16,4714.0,200.587,200.6509,200.5391,200.619,4714.0
2016-12-16 13:25:00,251.17,251.17,251.02,251.07,4332.0,200.627,200.627,200.5072,200.5471,4332.0
2016-12-16 13:30:00,251.1,251.1,250.99,250.99,4000.0,200.5711,200.5711,200.4832,200.4832,4000.0
2016-12-16 13:35:00,250.95,251.1,250.94,250.97,5553.0,200.4513,200.5711,200.4433,200.4672,5553.0
2016-12-16 13:40:00,251.02,251.06,250.8,250.84,10309.0,200.5072,200.5391,200.3314,200.3634,10309.0
2016-12-16 13:45:00,250.84,250.9,250.68,250.68,4743.0,200.3634,200.4113,200.2356,200.2356,4743.0
2016-12-16 13:50:00,250.74,250.9,250.65,250.76,5542.0,200.2835,200.4113,200.2116,200.2995,5542.0
2016-12-16 13:55:00,250.76,250.9,250.76,250.89,2910.0,200.2995,200.4113,200.2995,200.4033,2910.0
2016-12-16 14:00:00,250.89,250.93,250.76,250.81,2519.0,200.4033,200.4353,200.2995,200.3394,2519.0
2016-12-16 14:05:00,250.75,250.95,250.65,250.84,3994.0,200.2915,200.4513,200.2116,200.3634,3994.0
2016-12-16 14:10:00,250.89,250.96,250.76,250.76,3387.0,200.4033,200.4592,200.2995,200.2995,3387.0
2016-12-16 14:15:00,250.84,250.86,250.71,250.72,1937.0,200.3634,200.3794,200.2595,200.2675,1937.0
2016-12-16 14:20:00,250.68,250.84,250.67,250.75,4705.0,200.2356,200.3634,200.2276,200.2915,4705.0
2016-12-16 14:25:00,250.72,250.84,250.69,250.75,2648.0,200.2675,200.3634,200.2436,200.2915,2648.0
2016-12-16 14:30:00,250.73,250.78,250.65,250.74,2901.0,200.2755,200.3155,200.2116,200.2835,2901.0
2016-12-16 14:35:00,250.76,250.87,250.69,250.74,6119.0,200.2995,200.3873,200.2436,200.2835,6119.0
2016-12-16 14:40:00,250.76,250.88,250.73,250.78,3800.0,200.2995,200.3953,200.2755,200.3155,3800.0
2016-12-16 14:45:00,250.75,250.83,250.58,250.65,6570.0,200.2915,200.3554,200.1557,200.2116,6570.0
2016-12-16 14:50:00,250.69,250.9,250.69,250.77,7399.0,200.2436,200.4113,200.2436,200.3075,7399.0
2016-12-16 14:55:00,250.69,250.8,250.58,250.58,4177.0,200.2436,200.3314,200.1557,200.1557,4177.0
2016-12-16 15:00:00,250.61,250.68,250.32,250.4,5722.0,200.1797,200.2356,199.948,200.0119,5722.0
2016-12-16 15:05:00,250.32,250.44,250.27,250.4,8470.0,199.948,200.0439,199.9081,200.0119,8470.0
2016-12-16 15:10:00,250.4,250.44,250.16,250.16,6561.0,200.0119,200.0439,199.8202,199.8202,6561.0
2016-12-16 15:15:00,250.22,250.25,249.83,249.99,19448.0,199.8681,199.8921,199.5566,199.6844,19448.0
2016-12-16 15:20:00,250.0,250.1,249.95,250.07,12921.0,199.6924,199.7723,199.6525,199.7483,12921.0
2016-12-16 15:25:00,250.06,250.16,250.01,250.03,8352.0,199.7403,199.8202,199.7004,199.7164,8352.0
2016-12-16 15:30:00,250.02,250.37,250.0,250.36,33410.0,199.7084,199.988,199.6924,199.98,33410.0
2016-12-16 15:35:00,250.36,250.47,250.3,250.44,18910.0,199.98,200.0678,199.9321,200.0439,18910.0
2016-12-16 15:40:00,250.45,250.45,250.19,250.23,13689.0,200.0519,200.0519,199.8442,199.8761,13689.0
2016-12-16 15:45:00,250.19,250.46,250.05,250.43,28824.0,199.8442,200.0599,199.7324,200.0359,28824.0
2016-12-16 15:50:00,250.42,250.46,250.17,250.22,26038.0,200.0279,200.0599,199.8282,199.8681,26038.0
2016-12-16 15:55:00,250.25,250.25,249.86,250.23,84865.0,199.8921,199.8921,199.5806,199.8761,84865.0
2016-12-19 09:30:00,249.54,251.41,249.54,251.25,32118.0,199.325,200.8187,199.325,200.6909,32118.0
2016-12-19 09:35:00,250.87,251.6,250.41,251.6,11174.0,200.3873,200.9705,200.0199,200.9705,11174.0
2016-12-19 09:40:00,251.39,251.95,251.05,251.81,17187.0,200.8027,201.25,200.5311,201.1382,17187.0
2016-12-19 09:45:00,252.0,252.14,251.56,251.65,8613.0,201.29,201.4018,200.9385,201.0104,8613.0
2016-12-19 09:50:00,251.51,251.56,250.16,250.3,22970.0,200.8986,200.9385,199.8202,199.9321,22970.0
2016-12-19 09:55:00,250.3,250.37,250.01,250.21,12016.0,199.9321,199.988,199.7004,199.8602,12016.0
2016-12-19 10:00:00,250.2,250.4,250.1,250.4,8624.0,199.8522,200.0119,199.7723,200.0119,8624.0
2016-12-19 10:05:00,250.39,250.54,250.14,250.53,8057.0,200.0039,200.1238,199.8042,200.1158,8057.0
2016-12-19 10:10:00,250.53,250.7,250.29,250.39,6707.0,200.1158,200.2516,199.9241,200.0039,6707.0
2016-12-19 10:15:00,250.39,250.41,250.24,250.28,8764.0,200.0039,200.0199,199.8841,199.9161,8764.0
2016-12-19 10:20:00,250.32,250.37,250.01,250.01,9202.0,199.948,199.988,199.7004,199.7004,9202.0
2016-12-19 10:25:00,250.09,250.12,249.85,250.07,7875.0,199.7643,199.7883,199.5726,199.7483,7875.0
2016-12-19 10:30:00,250.07,250.48,250.07,250.12,8624.0,199.7483,200.0758,199.7483,199.7883,8624.0
2016-12-19 10:35:00,250.18,250.36,250.02,250.13,5770.0,199.8362,199.98,199.7084,199.7963,5770.0
2016-12-19 10:40:00,250.2,250.32,249.92,249.96,5440.0,199.8522,199.948,199.6285,199.6605,5440.0
2016-12-19 10:45:00,249.91,250.11,249.86,250.01,4725.0,199.6205,199.7803,199.5806,199.7004,4725.0
2016-12-19 10:50:00,249.97,250.28,249.96,250.21,5790.0,199.6685,199.9161,199.6605,199.8602,5790.0
2016-12-19 10:55:00,250.26,250.56,250.22,250.48,5208.0,199.9001,200.1397,199.8681,200.0758,5208.0
2016-12-19 11:00:00,250.49,250.53,250.17,250.21,6325.0,200.0838,200.1158,199.8282,199.8602,6325.0
2016-12-19 11:05:00,250.22,250.72,250.22,250.72,5169.0,199.8681,200.2675,199.8681,200.2675,5169.0
2016-12-19 11:10:00,250.78,251.06,250.77,251.05,13551.0,200.3155,200.5391,200.3075,200.5311,13551.0
2016-12-19 11:15:00,250.96,251.35,250.96,251.21,6242.0,200.4592,200.7708,200.4592,200.6589,6242.0
2016-12-19 11:20:00,251.17,251.56,251.1,251.1,21027.0,200.627,200.9385,200.5711,200.5711,21027.0
2016-12-19 11:25:00,251.18,251.32,251.0,251.32,4811.0,200.635,200.7468,200.4912,200.7468,4811.0
2016-12-19 11:30:00,251.24,251.64,251.13,251.51,12760.0,200.6829,201.0024,200.595,200.8986,12760.0
2016-12-19 11:35:00,251.55,251.69,251.46,251.69,11756.0,200.9305,201.0423,200.8586,201.0423,11756.0
2016-12-19 11:40:00,251.75,251.93,251.47,251.61,10156.0,201.0903,201.234,200.8666,200.9784,10156.0
2016-12-19 11:45:00,251.55,251.7,251.42,251.49,5923.0,200.9305,201.0503,200.8267,200.8826,5923.0
2016-12-19 11:50:00,251.43,251.89,251.38,251.89,8032.0,200.8347,201.2021,200.7947,201.2021,8032.0
2016-12-19 11:55:00,251.84,251.93,251.73,251.83,2937.0,201.1622,201.234,201.0743,201.1542,2937.0
2016-12-19 12:00:00,251.78,252.04,251.75,251.99,10111.0,201.1142,201.3219,201.0903,201.282,10111.0
2016-12-19 12:05:00,251.91,252.13,251.89,252.05,3536.0,201.2181,201.3938,201.2021,201.3299,3536.0
2016-12-19 12:10:00,252.11,252.13,251.97,251.97,2886.0,201.3778,201.3938,201.266,201.266,2886.0
2016-12-19 12:15:00,252.0,252.0,251.9,251.9,2695.0,201.29,201.29,201.2101,201.2101,2695.0
2016-12-19 12:20:00,251.89,252.0,251.84,252.0,3444.0,201.2021,201.29,201.1622,201.29,3444.0
2016-12-19 12:25:00,251.92,252.25,251.92,252.25,6437.0,201.2261,201.4897,201.2261,201.4897,6437.0
2016-12-19 12:30:00,252.28,252.46,252.24,252.37,12928.0,201.5136,201.6574,201.4817,201.5855,12928.0
2016-12-19 12:35:00,252.33,252.33,252.21,252.27,6405.0,201.5536,201.5536,201.4577,201.5056,6405.0
2016-12-19 12:40:00,252.22,252.24,251.86,251.9,19665.0,201.4657,201.4817,201.1781,201.2101,19665.0
2016-12-19 12:45:00,251.98,251.98,251.69,251.77,8194.0,201.274,201.274,201.0423,201.1062,8194.0
2016-12-19 12:50:00,251.74,251.8,251.53,251.75,4809.0,201.0823,201.1302,200.9145,201.0903,4809.0
2016-12-19 12:55:00,251.68,251.88,251.6,251.81,4728.0,201.0344,201.1941,200.9705,201.1382,4728.0
2016-12-19 13:00:00,251.72,251.73,251.55,251.59,2795.0,201.0663,201.0743,200.9305,200.9625,2795.0
2016-12-19 13:05:00,251.66,251.71,251.5,251.5,4428.0,201.0184,201.0583,200.8906,200.8906,4428.0
2016-12-19 13:10:00,251.52,251.57,251.48,251.52,1406.0,200.9066,200.9465,200.8746,200.9066,1406.0
2016-12-19 13:15:00,251.53,251.54,251.1,251.1,4900.0,200.9145,200.9225,200.5711,200.5711,4900.0
2016-12-19 13:20:00,251.09,251.16,250.93,251.16,10176.0,200.5631,200.619,200.4353,200.619,10176.0
2016-12-19 13:25:00,251.12,251.29,250.99,251.29,3103.0,200.587,200.7228,200.4832,200.7228,3103.0
2016-12-19 13:30:00,251.24,251.4,251.05,251.06,2998.0,200.6829,200.8107,200.5311,200.5391,2998.0
2016-12-19 13:35:00,251.04,251.12,250.94,250.98,3660.0,200.5231,200.587,200.4433,200.4752,3660.0
2016-12-19 13:40:00,250.99,251.41,250.98,251.27,3671.0,200.4832,200.8187,200.4752,200.7069,3671.0
2016-12-19 13:45:00,251.34,251.41,251.26,251.37,3180.0,200.7628,200.8187,200.6989,200.7867,3180.0
2016-12-19 13:50:00,251.36,251.42,251.26,251.28,6093.0,200.7787,200.8267,200.6989,200.7148,6093.0
2016-12-19 13:55:00,251.32,251.42,251.29,251.39,5829.0,200.7468,200.8267,200.7228,200.8027,5829.0
2016-12-19 14:00:00,251.41,251.42,251.23,251.25,7794.0,200.8187,200.8267,200.6749,200.6909,7794.0
2016-12-19 14:05:00,251.24,251.37,251.24,251.33,4994.0,200.6829,200.7867,200.6829,200.7548,4994.0
2016-12-19 14:10:00,251.32,251.63,251.29,251.59,4343.0,200.7468,200.9944,200.7228,200.9625,4343.0
2016-12-19 14:15:00,251.69,251.84,251.51,251.58,7167.0,201.0423,201.1622,200.8986,200.9545,7167.0
2016-12-19 14:20:00,251.61,251.71,251.51,251.53,3556.0,200.9784,201.0583,200.8986,200.9145,3556.0
2016-12-19 14:25:00,251.48,251.76,251.45,251.64,5757.0,200.8746,201.0983,200.8506,201.0024,5757.0
2016-12-19 14:30:00,251.63,251.74,251.54,251.74,4770.0,200.9944,201.0823,200.9225,201.0823,4770.0
2016-12-19 14:35:00,251.68,251.68,251.55,251.58,2304.0,201.0344,201.0344,200.9305,200.9545,2304.0
2016-12-19 14:40:00,251.54,251.62,251.5,251.55,4623.0,200.9225,200.9864,200.8906,200.9305,4623.0
2016-12-19 14:45:00,251.56,251.66,251.47,251.59,6387.0,200.9385,201.0184,200.8666,200.9625,6387.0
2016-12-19 14:50:00,251.59,251.66,251.48,251.63,3650.0,200.9625,201.0184,200.8746,200.9944,3650.0
2016-12-19 14:55:00,251.62,251.7,251.58,251.61,4456.0,200.9864,201.0503,200.9545,200.9784,4456.0
2016-12-19 15:00:00,251.59,251.67,251.58,251.6,2947.0,200.9625,201.0264,200.9545,200.9705,2947.0
2016-12-19 15:05:00,251.61,251.61,251.4,251.4,5561.0,200.9784,200.9784,200.8107,200.8107,5561.0
2016-12-19 15:10:00,251.4,251.51,251.29,251.51,5871.0,200.8107,200.8986,200.7228,200.8986,5871.0
2016-12-19 15:15:00,251.49,251.49,251.32,251.38,4758.0,200.8826,200.8826,200.7468,200.7947,4758.0
2016-12-19 15:20:00,251.38,251.52,251.38,251.52,4614.0,200.7947,200.9066,200.7947,200.9066,4614.0
2016-12-19 15:25:00,251.52,251.64,251.47,251.52,19479.0,200.9066,201.0024,200.8666,200.9066,19479.0
2016-12-19 15:30:00,251.55,251.87,251.49,251.82,17274.0,200.9305,201.1861,200.8826,201.1462,17274.0
2016-12-19 15:35:00,251.84,251.87,251.79,251.8,15860.0,201.1622,201.1861,201.1222,201.1302,15860.0
2016-12-19 15:40:00,251.79,251.97,251.74,251.97,18814.0,201.1222,201.266,201.0823,201.266,18814.0
2016-12-19 15:45:00,251.99,252.06,251.85,251.87,31935.0,201.282,201.3379,201.1701,201.1861,31935.0
2016-12-19 15:50:00,251.87,252.05,251.79,252.05,29665.0,201.1861,201.3299,201.1222,201.3299,29665.0
2016-12-19 15:55:00,252.03,252.27,252.01,252.12,51468.0,201.3139,201.5056,201.2979,201.3858,51468.0
2016-12-20 09:30:00,252.18,252.76,252.1,252.6,33434.0,201.4337,201.897,201.3698,201.7692,33434.0
2016-12-20 09:35:00,252.77,252.81,252.19,252.63,16024.0,201.905,201.937,201.4417,201.7932,16024.0
2016-12-20 09:40:00,252.66,252.83,252.4,252.65,9954.0,201.8171,201.9529,201.6095,201.8092,9954.0
2016-12-20 09:45:00,252.79,253.08,252.39,252.45,25520.0,201.921,202.1526,201.6015,201.6494,25520.0
2016-12-20 09:50:00,252.49,252.72,252.32,252.45,11016.0,201.6814,201.8651,201.5456,201.6494,11016.0
2016-12-20 09:55:00,252.48,252.61,252.14,252.23,6087.0,201.6734,201.7772,201.4018,201.4737,6087.0
2016-12-20 10:00:00,252.45,252.81,252.44,252.52,7501.0,201.6494,201.937,201.6414,201.7053,7501.0
2016-12-20 10:05:00,252.49,252.75,252.49,252.6,8380.0,201.6814,201.889,201.6814,201.7692,8380.0
2016-12-20 10:10:00,252.64,252.66,252.46,252.59,6411.0,201.8012,201.8171,201.6574,201.7612,6411.0
2016-12-20 10:15:00,252.58,252.89,252.5,252.56,8804.0,201.7532,202.0009,201.6893,201.7373,8804.0
2016-12-20 10:20:00,252.62,252.87,252.62,252.75,10818.0,201.7852,201.9849,201.7852,201.889,10818.0
2016-12-20 10:25:00,252.81,252.98,252.7,252.7,7047.0,201.937,202.0728,201.8491,201.8491,7047.0
2016-12-20 10:30:00,252.7,252.95,252.69,252.92,3885.0,201.8491,202.0488,201.8411,202.0248,3885.0
2016-12-20 10:35:00,252.91,252.96,252.82,252.94,9753.0,202.0168,202.0568,201.945,202.0408,9753.0
2016-12-20 10:40:00,252.91,253.38,252.91,253.38,7772.0,202.0168,202.3923,202.0168,202.3923,7772.0
2016-12-20 10:45:00,253.36,253.71,253.3,253.71,11598.0,202.3763,202.6559,202.3284,202.6559,11598.0
2016-12-20 10:50:00,253.65,253.78,253.37,253.45,8660.0,202.6079,202.7118,202.3843,202.4482,8660.0
2016-12-20 10:55:00,253.42,253.71,253.41,253.43,6985.0,202.4242,202.6559,202.4162,202.4322,6985.0
2016-12-20 11:00:00,253.47,253.51,253.26,253.36,7231.0,202.4642,202.4961,202.2964,202.3763,7231.0
2016-12-20 11:05:00,253.39,253.41,253.28,253.37,6311.0,202.4002,202.4162,202.3124,202.3843,6311.0
2016-12-20 11:10:00,253.37,253.68,253.37,253.68,6871.0,202.3843,202.6319,202.3843,202.6319,6871.0
2016-12-20 11:15:00,253.65,253.68,253.51,253.67,10022.0,202.6079,202.6319,202.4961,202.6239,10022.0
2016-12-20 11:20:00,253.59,253.59,253.4,253.55,5944.0,202.56,202.56,202.4082,202.5281,5944.0
2016-12-20 11:25:00,253.5,253.55,253.33,253.49,6613.0,202.4881,202.5281,202.3523,202.4801,6613.0
2016-12-20 11:30:00,253.41,253.45,253.12,253.12,8350.0,202.4162,202.4482,202.1846,202.1846,8350.0
2016-12-20 11:35:00,253.11,253.11,252.77,252.85,10994.0,202.1766,202.1766,201.905,201.9689,10994.0
2016-12-20 11:40:00,252.94,253.12,252.84,253.0,4891.0,202.0408,202.1846,201.9609,202.0887,4891.0
2016-12-20 11:45:00,253.01,253.21,253.01,253.17,4360.0,202.0967,202.2565,202.0967,202.2245,4360.0
2016-12-20 11:50:00,253.16,253.16,252.98,253.07,7105.0,202.2165,202.2165,202.0728,202.1446,7105.0
2016-12-20 11:55:00,253.03,253.09,252.97,253.01,4739.0,202.1127,202.1606,202.0648,202.0967,4739.0
2016-12-20 12:00:00,253.12,253.21,253.03,253.21,4339.0,202.1846,202.2565,202.1127,202.2565,4339.0
2016-12-20 12:05:00,253.22,253.43,253.16,253.43,7066.0,202.2645,202.4322,202.2165,202.4322,7066.0
2016-12-20 12:10:00,253.41,253.48,253.19,253.28,5345.0,202.4162,202.4721,202.2405,202.3124,5345.0
2016-12-20 12:15:00,253.29,253.4,253.21,253.21,6000.0,202.3204,202.4082,202.2565,202.2565,6000.0
2016-12-20 12:20:00,253.28,253.44,253.23,253.43,2637.0,202.3124,202.4402,202.2724,202.4322,2637.0
2016-12-20 12:25:00,253.39,253.39,253.11,253.15,15117.0,202.4002,202.4002,202.1766,202.2085,15117.0
2016-12-20 12:30:00,253.15,253.33,253.11,253.33,3300.0,202.2085,202.3523,202.1766,202.3523,3300.0
2016-12-20 12:35:00,253.31,253.36,253.26,253.26,2556.0,202.3363,202.3763,202.2964,202.2964,2556.0
2016-12-20 12:40:00,253.27,253.42,253.27,253.41,2460.0,202.3044,202.4242,202.3044,202.4162,2460.0
2016-12-20 12:45:00,253.41,253.6,253.4,253.6,6706.0,202.4162,202.568,202.4082,202.568,6706.0
2016-12-20 12:50:00,253.63,253.63,253.49,253.58,6456.0,202.592,202.592,202.4801,202.552,6456.0
2016-12-20 12:55:00,253.58,253.61,253.51,253.59,6268.0,202.552,202.576,202.4961,202.56,6268.0
2016-12-20 13:00:00,253.54,253.59,253.51,253.58,3231.0,202.5201,202.56,202.4961,202.552,3231.0
2016-12-20 13:05:00,253.61,253.67,253.53,253.67,8935.0,202.576,202.6239,202.5121,202.6239,8935.0
2016-12-20 13:10:00,253.66,253.7,253.52,253.52,7605.0,202.6159,202.6479,202.5041,202.5041,7605.0
2016-12-20 13:15:00,253.52,253.6,253.45,253.5,4137.0,202.5041,202.568,202.4482,202.4881,4137.0
2016-12-20 13:20:00,253.53,253.6,253.47,253.54,3872.0,202.5121,202.568,202.4642,202.5201,3872.0
2016-12-20 13:25:00,253.6,253.65,253.51,253.51,9356.0,202.568,202.6079,202.4961,202.4961,9356.0
2016-12-20 13:30:00,253.5,253.67,253.5,253.63,4427.0,202.4881,202.6239,202.4881,202.592,4427.0
2016-12-20 13:35:00,253.65,253.65,253.49,253.49,3621.0,202.6079,202.6079,202.4801,202.4801,3621.0
2016-12-20 13:40:00,253.5,253.66,253.5,253.55,3557.0,202.4881,202.6159,202.4881,202.5281,3557.0
2016-12-20 13:45:00,253.5,253.62,253.5,253.56,1211.0,202.4881,202.584,202.4881,202.536,1211.0
2016-12-20 13:50:00,253.52,253.53,253.42,253.53,4050.0,202.5041,202.5121,202.4242,202.5121,4050.0
2016-12-20 13:55:00,253.53,253.54,253.45,253.52,3833.0,202.5121,202.5201,202.4482,202.5041,3833.0
2016-12-20 14:00:00,253.51,253.57,253.43,253.5,8794.0,202.4961,202.544,202.4322,202.4881,8794.0
2016-12-20 14:05:00,253.48,253.6,253.47,253.6,6822.0,202.4721,202.568,202.4642,202.568,6822.0
2016-12-20 14:10:00,253.57,253.66,253.45,253.53,7475.0,202.544,202.6159,202.4482,202.5121,7475.0
2016-12-20 14:15:00,253.53,253.62,253.49,253.6,4165.0,202.5121,202.584,202.4801,202.568,4165.0
2016-12-20 14:20:00,253.6,253.65,253.59,253.6,4654.0,202.568,202.6079,202.56,202.568,4654.0
2016-12-20 14:25:00,253.65,253.68,253.53,253.54,2630.0,202.6079,202.6319,202.5121,202.5201,2630.0
2016-12-20 14:30:00,253.55,253.59,253.13,253.21,6225.0,202.5281,202.56,202.1926,202.2565,6225.0
2016-12-20 14:35:00,253.2,253.32,253.03,253.25,6166.0,202.2485,202.3443,202.1127,202.2884,6166.0
2016-12-20 14:40:00,253.24,253.28,253.21,253.26,1682.0,202.2804,202.3124,202.2565,202.2964,1682.0
2016-12-20 14:45:00,253.26,253.34,253.24,253.24,3800.0,202.2964,202.3603,202.2804,202.2804,3800.0
2016-12-20 14:50:00,253.24,253.3,253.18,253.23,4695.0,202.2804,202.3284,202.2325,202.2724,4695.0
2016-12-20 14:55:00,253.25,253.28,253.17,253.23,4400.0,202.2884,202.3124,202.2245,202.2724,4400.0
2016-12-20 15:00:00,253.28,253.35,253.25,253.28,7223.0,202.3124,202.3683,202.2884,202.3124,7223.0
2016-12-20 15:05:00,253.3,253.37,253.27,253.31,8461.0,202.3284,202.3843,202.3044,202.3363,8461.0
2016-12-20 15:10:00,253.3,253.48,253.3,253.45,4715.0,202.3284,202.4721,202.3284,202.4482,4715.0
2016-12-20 15:15:00,253.5,253.57,253.34,253.56,10047.0,202.4881,202.544,202.3603,202.536,10047.0
2016-12-20 15:20:00,253.55,253.57,253.35,253.35,5796.0,202.5281,202.544,202.3683,202.3683,5796.0
2016-12-20 15:25:00,253.39,253.57,253.35,253.57,7409.0,202.4002,202.544,202.3683,202.544,7409.0
2016-12-20 15:30:00,253.59,253.72,253.55,253.68,19097.0,202.56,202.6638,202.5281,202.6319,19097.0
2016-12-20 15:35:00,253.66,253.71,253.56,253.69,12162.0,202.6159,202.6559,202.536,202.6399,12162.0
2016-12-20 15:40:00,253.69,253.71,253.58,253.71,14084.0,202.6399,202.6559,202.552,202.6559,14084.0
2016-12-20 15:45:00,253.67,253.7,253.62,253.62,9119.0,202.6239,202.6479,202.584,202.584,9119.0
2016-12-20 15:50:00,253.63,253.63,253.51,253.58,13915.0,202.592,202.592,202.4961,202.552,13915.0
2016-12-20 15:55:00,253.58,253.75,253.56,253.72,25997.0,202.552,202.6878,202.536,202.6638,25997.0
2016-12-21 09:30:00,254.5,254.5,254.0,254.07,25452.0,203.2869,203.2869,202.8875,202.9434,25452.0
2016-12-21 09:35:00,254.03,254.25,253.81,253.84,12723.0,202.9115,203.0872,202.7357,202.7597,12723.0
2016-12-21 09:40:00,254.02,254.1,253.58,253.69,8247.0,202.9035,202.9674,202.552,202.6399,8247.0
2016-12-21 09:45:00,253.69,253.76,253.2,253.4,6624.0,202.6399,202.6958,202.2485,202.4082,6624.0
2016-12-21 09:50:00,253.4,253.42,252.9,253.15,7483.0,202.4082,202.4242,202.0089,202.2085,7483.0
2016-12-21 09:55:00,253.1,253.3,253.01,253.16,3923.0,202.1686,202.3284,202.0967,202.2165,3923.0
2016-12-21 10:00:00,253.2,253.33,252.97,253.05,10646.0,202.2485,202.3523,202.0648,202.1287,10646.0
2016-12-21 10:05:00,253.05,253.18,252.97,252.98,5101.0,202.1287,202.2325,202.0648,202.0728,5101.0
2016-12-21 10:10:00,253.07,253.11,252.76,252.76,8160.0,202.1446,202.1766,201.897,201.897,8160.0
2016-12-21 10:15:00,252.9,253.08,252.77,252.94,6606.0,202.0089,202.1526,201.905,202.0408,6606.0
2016-12-21 10:20:00,252.98,252.98,252.74,252.85,8481.0,202.0728,202.0728,201.881,201.9689,8481.0
2016-12-21 10:25:00,252.86,252.92,252.78,252.84,6050.0,201.9769,202.0248,201.913,201.9609,6050.0
2016-12-21 10:30:00,252.93,252.93,252.62,252.69,6771.0,202.0328,202.0328,201.7852,201.8411,6771.0
2016-12-21 10:35:00,252.68,252.7,252.36,252.65,12813.0,201.8331,201.8491,201.5775,201.8092,12813.0
2016-12-21 10:40:00,252.64,252.65,252.4,252.42,5499.0,201.8012,201.8092,201.6095,201.6254,5499.0
2016-12-21 10:45:00,252.5,252.56,252.35,252.42,12156.0,201.6893,201.7373,201.5695,201.6254,12156.0
2016-12-21 10:50:00,252.36,252.48,252.28,252.3,6311.0,201.5775,201.6734,201.5136,201.5296,6311.0
2016-12-21 10:55:00,252.47,252.67,252.33,252.54,3192.0,201.6654,201.8251,201.5536,201.7213,3192.0
2016-12-21 11:00:00,252.64,252.83,252.56,252.83,6153.0,201.8012,201.9529,201.7373,201.9529,6153.0
2016-12-21 11:05:00,252.83,252.88,252.75,252.76,1987.0,201.9529,201.9929,201.889,201.897,1987.0
2016-12-21 11:10:00,252.82,253.01,252.82,252.97,4367.0,201.945,202.0967,201.945,202.0648,4367.0
2016-12-21 11:15:00,252.89,253.04,252.78,252.91,6246.0,202.0009,202.1207,201.913,202.0168,6246.0
2016-12-21 11:20:00,252.79,252.92,252.76,252.84,1949.0,201.921,202.0248,201.897,201.9609,1949.0
2016-12-21 11:25:00,252.83,252.95,252.71,252.71,4425.0,201.9529,202.0488,201.8571,201.8571,4425.0
2016-12-21 11:30:00,252.79,252.88,252.7,252.7,3329.0,201.921,201.9929,201.8491,201.8491,3329.0
2016-12-21 11:35:00,252.73,252.9,252.71,252.85,4666.0,201.8731,202.0089,201.8571,201.9689,4666.0
2016-12-21 11:40:00,252.81,252.93,252.81,252.89,3010.0,201.937,202.0328,201.937,202.0009,3010.0
2016-12-21 11:45:00,252.89,253.1,252.84,252.93,25593.0,202.0009,202.1686,201.9609,202.0328,25593.0
2016-12-21 11:50:00,252.92,252.93,252.51,252.53,4784.0,202.0248,202.0328,201.6973,201.7133,4784.0
2016-12-21 11:55:00,252.54,252.71,252.4,252.55,8776.0,201.7213,201.8571,201.6095,201.7293,8776.0
2016-12-21 12:00:00,252.58,252.83,252.53,252.54,4974.0,201.7532,201.9529,201.7133,201.7213,4974.0
2016-12-21 12:05:00,252.67,252.84,252.63,252.82,2786.0,201.8251,201.9609,201.7932,201.945,2786.0
2016-12-21 12:10:00,252.83,253.07,252.79,252.93,4820.0,201.9529,202.1446,201.921,202.0328,4820.0
2016-12-21 12:15:00,252.89,253.04,252.84,252.96,3308.0,202.0009,202.1207,201.9609,202.0568,3308.0
2016-12-21 12:20:00,253.03,253.03,252.8,252.81,2654.0,202.1127,202.1127,201.929,201.937,2654.0
2016-12-21 12:25:00,252.92,253.06,252.79,252.84,6356.0,202.0248,202.1367,201.921,201.9609,6356.0
2016-12-21 12:30:00,252.79,252.92,252.79,252.89,1874.0,201.921,202.0248,201.921,202.0009,1874.0
2016-12-21 12:35:00,252.94,252.97,252.77,252.82,5930.0,202.0408,202.0648,201.905,201.945,5930.0
2016-12-21 12:40:00,252.84,253.06,252.77,253.0,1800.0,201.9609,202.1367,201.905,202.0887,1800.0
2016-12-21 12:45:00,253.02,253.1,253.02,253.04,2862.0,202.1047,202.1686,202.1047,202.1207,2862.0
2016-12-21 12:50:00,253.12,253.12,252.9,252.96,2306.0,202.1846,202.1846,202.0089,202.0568,2306.0
2016-12-21 12:55:00,252.99,253.13,252.95,253.06,9099.0,202.0807,202.1926,202.0488,202.1367,9099.0
2016-12-21 13:00:00,253.01,253.14,252.96,253.0,8921.0,202.0967,202.2006,202.0568,202.0887,8921.0
2016-12-21 13:05:00,253.01,253.12,252.99,253.06,2600.0,202.0967,202.1846,202.0807,202.1367,2600.0
2016-12-21 13:10:00,253.04,253.14,253.0,253.06,6944.0,202.1207,202.2006,202.0887,202.1367,6944.0
2016-12-21 13:15:00,253.12,253.28,253.08,253.16,6006.0,202.1846,202.3124,202.1526,202.2165,6006.0
2016-12-21 13:20:00,253.05,253.23,253.05,253.13,2738.0,202.1287,202.2724,202.1287,202.1926,2738.0
2016-12-21 13:25:00,253.14,253.21,253.1,253.21,2456.0,202.2006,202.2565,202.1686,202.2565,2456.0
2016-12-21 13:30:00,253.11,253.21,253.04,253.04,2871.0,202.1766,202.2565,202.1207,202.1207,2871.0
2016-12-21 13:35:00,253.01,253.18,253.01,253.16,4937.0,202.0967,202.2325,202.0967,202.2165,4937.0
2016-12-21 13:40:00,253.2,253.22,253.17,253.17,2097.0,202.2485,202.2645,202.2245,202.2245,2097.0
2016-12-21 13:45:00,253.21,253.24,253.14,253.24,3265.0,202.2565,202.2804,202.2006,202.2804,3265.0
2016-12-21 13:50:00,253.2,253.2,253.08,253.14,2038.0,202.2485,202.2485,202.1526,202.2006,2038.0
2016-12-21 13:55:00,253.19,253.22,253.11,253.22,3426.0,202.2405,202.2645,202.1766,202.2645,3426.0
2016-12-21 14:00:00,253.22,253.3,253.12,253.22,4840.0,202.2645,202.3284,202.1846,202.2645,4840.0
2016-12-21 14:05:00,253.23,253.24,253.18,253.23,1553.0,202.2724,202.2804,202.2325,202.2724,1553.0
2016-12-21 14:10:00,253.25,253.28,253.19,253.2,3012.0,202.2884,202.3124,202.2405,202.2485,3012.0
2016-12-21 14:15:00,253.25,253.25,253.17,253.22,5459.0,202.2884,202.2884,202.2245,202.2645,5459.0
2016-12-21 14:20:00,253.24,253.24,253.08,253.08,6463.0,202.2804,202.2804,202.1526,202.1526,6463.0
2016-12-21 14:25:00,253.17,253.2,252.71,252.73,6545.0,202.2245,202.2485,201.8571,201.8731,6545.0
2016-12-21 14:30:00,252.85,252.93,252.65,252.67,2706.0,201.9689,202.0328,201.8092,201.8251,2706.0
2016-12-21 14:35:00,252.64,252.8,252.63,252.8,4952.0,201.8012,201.929,201.7932,201.929,4952.0
2016-12-21 14:40:00,252.74,252.79,252.69,252.75,3599.0,201.881,201.921,201.8411,201.889,3599.0
2016-12-21 14:45:00,252.75,252.81,252.65,252.73,4684.0,201.889,201.937,201.8092,201.8731,4684.0
2016-12-21 14:50:00,252.75,253.03,252.74,252.98,11276.0,201.889,202.1127,201.881,202.0728,11276.0
2016-12-21 14:55:00,252.94,253.22,252.9,253.19,14079.0,202.0408,202.2645,202.0089,202.2405,14079.0
2016-12-21 15:00:00,253.19,253.39,253.11,253.12,18069.0,202.2405,202.4002,202.1766,202.1846,18069.0
2016-12-21 15:05:00,253.13,253.25,253.1,253.22,4437.0,202.1926,202.2884,202.1686,202.2645,4437.0
2016-12-21 15:10:00,253.19,253.21,253.11,253.15,5120.0,202.2405,202.2565,202.1766,202.2085,5120.0
2016-12-21 15:15:00,253.11,253.19,253.1,253.11,6080.0,202.1766,202.2405,202.1686,202.1766,6080.0
2016-12-21 15:20:00,253.11,253.14,253.02,253.1,2340.0,202.1766,202.2006,202.1047,202.1686,2340.0
2016-12-21 15:25:00,253.1,253.1,252.81,252.84,6190.0,202.1686,202.1686,201.937,201.9609,6190.0
2016-12-21 15:30:00,252.87,252.87,252.7,252.82,7418.0,201.9849,201.9849,201.8491,201.945,7418.0
2016-12-21 15:35:00,252.8,252.88,252.75,252.86,8937.0,201.929,201.9929,201.889,201.9769,8937.0
2016-12-21 15:40:00,252.87,252.88,252.69,252.7,6283.0,201.9849,201.9929,201.8411,201.8491,6283.0
2016-12-21 15:45:00,252.7,252.78,252.6,252.78,18655.0,201.8491,201.913,201.7692,201.913,18655.0
2016-12-21 15:50:00,252.78,252.78,252.68,252.78,12613.0,201.913,201.913,201.8331,201.913,12613.0
2016-12-21 15:55:00,252.76,252.77,252.54,252.59,40612.0,201.897,201.905,201.7213,201.7612,40612.0
2016-12-22 09:30:00,252.01,253.5,252.0,252.95,41362.0,201.2979,202.4881,201.29,202.0488,41362.0
2016-12-22 09:35:00,252.91,253.28,252.56,252.56,36305.0,202.0168,202.3124,201.7373,201.7373,36305.0
2016-12-22 09:40:00,252.5,252.5,251.81,252.1,12307.0,201.6893,201.6893,201.1382,201.3698,12307.0
2016-12-22 09:45:00,252.09,252.09,251.89,251.98,4858.0,201.3618,201.3618,201.2021,201.274,4858.0
2016-12-22 09:50:00,251.99,251.99,251.66,251.66,10122.0,201.282,201.282,201.0184,201.0184,10122.0
2016-12-22 09:55:00,251.67,252.35,251.61,252.34,8082.0,201.0264,201.5695,200.9784,201.5615,8082.0
2016-12-22 10:00:00,252.35,252.63,252.14,252.25,11451.0,201.5695,201.7932,201.4018,201.4897,11451.0
2016-12-22 10:05:00,252.16,252.25,251.5,251.5,6565.0,201.4178,201.4897,200.8906,200.8906,6565.0
2016-12-22 10:10:00,251.51,251.61,251.24,251.24,6172.0,200.8986,200.9784,200.6829,200.6829,6172.0
2016-12-22 10:15:00,251.33,251.86,251.26,251.69,9216.0,200.7548,201.1781,200.6989,201.0423,9216.0
2016-12-22 10:20:00,251.7,251.88,251.65,251.73,3980.0,201.0503,201.1941,201.0104,201.0743,3980.0
2016-12-22 10:25:00,251.7,251.7,251.33,251.4,4939.0,201.0503,201.0503,200.7548,200.8107,4939.0
2016-12-22 10:30:00,251.37,251.71,251.3,251.46,9403.0,200.7867,201.0583,200.7308,200.8586,9403.0
2016-12-22 10:35:00,251.38,251.41,251.1,251.22,5285.0,200.7947,200.8187,200.5711,200.6669,5285.0
2016-12-22 10:40:00,251.24,251.65,251.16,251.62,5925.0,200.6829,201.0104,200.619,200.9864,5925.0
2016-12-22 10:45:00,251.65,251.67,251.24,251.51,8470.0,201.0104,201.0264,200.6829,200.8986,8470.0
2016-12-22 10:50:00,251.52,251.67,251.43,251.59,3826.0,200.9066,201.0264,200.8347,200.9625,3826.0
2016-12-22 10:55:00,251.61,251.85,251.58,251.58,7333.0,200.9784,201.1701,200.9545,200.9545,7333.0
2016-12-22 11:00:00,251.52,251.97,251.52,251.9,6383.0,200.9066,201.266,200.9066,201.2101,6383.0
2016-12-22 11:05:00,251.99,252.37,251.91,252.14,15227.0,201.282,201.5855,201.2181,201.4018,15227.0
2016-12-22 11:10:00,252.1,252.2,251.85,251.86,2450.0,201.3698,201.4497,201.1701,201.1781,2450.0
2016-12-22 11:15:00,251.96,252.12,251.69,252.04,12506.0,201.258,201.3858,201.0423,201.3219,12506.0
2016-12-22 11:20:00,252.04,252.17,251.97,252.17,4295.0,201.3219,201.4258,201.266,201.4258,4295.0
2016-12-22 11:25:00,252.08,252.2,251.97,252.01,1495.0,201.3539,201.4497,201.266,201.2979,1495.0
2016-12-22 11:30:00,252.02,252.2,252.0,252.0,3321.0,201.3059,201.4497,201.29,201.29,3321.0
2016-12-22 11:35:00,251.9,252.13,251.84,252.13,3098.0,201.2101,201.3938,201.1622,201.3938,3098.0
2016-12-22 11:40:00,252.07,252.11,251.93,252.02,3445.0,201.3459,201.3778,201.234,201.3059,3445.0
2016-12-22 11:45:00,251.97,251.97,251.9,251.9,2404.0,201.266,201.266,201.2101,201.2101,2404.0
2016-12-22 11:50:00,251.94,252.07,251.9,251.98,2169.0,201.242,201.3459,201.2101,201.274,2169.0
2016-12-22 11:55:00,252.05,252.12,251.98,252.05,3996.0,201.3299,201.3858,201.274,201.3299,3996.0
2016-12-22 12:00:00,251.96,252.2,251.81,252.14,4928.0,201.258,201.4497,201.1382,201.4018,4928.0
2016-12-22 12:05:00,252.21,252.21,252.02,252.12,1782.0,201.4577,201.4577,201.3059,201.3858,1782.0
2016-12-22 12:10:00,252.11,252.16,251.97,251.99,5768.0,201.3778,201.4178,201.266,201.282,5768.0
2016-12-22 12:15:00,252.02,252.02,251.8,251.9,2430.0,201.3059,201.3059,201.1302,201.2101,2430.0
2016-12-22 12:20:00,251.84,251.85,251.71,251.85,2725.0,201.1622,201.1701,201.0583,201.1701,2725.0
2016-12-22 12:25:00,251.87,252.03,251.87,251.89,2786.0,201.1861,201.3139,201.1861,201.2021,2786.0
2016-12-22 12:30:00,251.94,252.13,251.92,251.98,4415.0,201.242,201.3938,201.2261,201.274,4415.0
2016-12-22 12:35:00,251.97,252.32,251.91,252.26,3210.0,201.266,201.5456,201.2181,201.4976,3210.0
2016-12-22 12:40:00,252.33,252.45,252.28,252.34,3149.0,201.5536,201.6494,201.5136,201.5615,3149.0
2016-12-22 12:45:00,252.44,252.47,252.32,252.43,7605.0,201.6414,201.6654,201.5456,201.6334,7605.0
2016-12-22 12:50:00,252.39,252.53,252.38,252.49,6118.0,201.6015,201.7133,201.5935,201.6814,6118.0
2016-12-22 12:55:00,252.53,252.71,252.53,252.71,1781.0,201.7133,201.8571,201.7133,201.8571,1781.0
2016-12-22 13:00:00,252.69,252.7,252.58,252.58,1681.0,201.8411,201.8491,201.7532,201.7532,1681.0
2016-12-22 13:05:00,252.6,252.68,252.54,252.61,11032.0,201.7692,201.8331,201.7213,201.7772,11032.0
2016-12-22 13:10:00,252.68,252.74,252.63,252.68,1832.0,201.8331,201.881,201.7932,201.8331,1832.0
2016-12-22 13:15:00,252.66,252.71,252.65,252.69,2800.0,201.8171,201.8571,201.8092,201.8411,2800.0
2016-12-22 13:20:00,252.69,252.75,252.62,252.68,2788.0,201.8411,201.889,201.7852,201.8331,2788.0
2016-12-22 13:25:00,252.67,252.73,252.65,252.68,1300.0,201.8251,201.8731,201.8092,201.8331,1300.0
2016-12-22 13:30:00,252.63,252.69,252.6,252.64,1967.0,201.7932,201.8411,201.7692,201.8012,1967.0
2016-12-22 13:35:00,252.6,252.62,252.42,252.62,4393.0,201.7692,201.7852,201.6254,201.7852,4393.0
2016-12-22 13:40:00,252.57,252.66,252.56,252.57,3553.0,201.7453,201.8171,201.7373,201.7453,3553.0
2016-12-22 13:45:00,252.57,252.66,252.38,252.49,7302.0,201.7453,201.8171,201.5935,201.6814,7302.0
2016-12-22 13:50:00,252.49,252.51,252.32,252.32,2897.0,201.6814,201.6973,201.5456,201.5456,2897.0
2016-12-22 13:55:00,252.34,252.54,252.33,252.43,15052.0,201.5615,201.7213,201.5536,201.6334,15052.0
2016-12-22 14:00:00,252.48,252.54,252.44,252.47,9052.0,201.6734,201.7213,201.6414,201.6654,9052.0
2016-12-22 14:05:00,252.49,252.54,252.44,252.5,2950.0,201.6814,201.7213,201.6414,201.6893,2950.0
2016-12-22 14:10:00,252.47,252.54,252.45,252.5,2665.0,201.6654,201.7213,201.6494,201.6893,2665.0
2016-12-22 14:15:00,252.52,252.6,252.47,252.49,2726.0,201.7053,201.7692,201.6654,201.6814,2726.0
2016-12-22 14:20:00,252.63,252.85,252.55,252.85,3384.0,201.7932,201.9689,201.7293,201.9689,3384.0
2016-12-22 14:25:00,252.77,252.87,252.73,252.86,1964.0,201.905,201.9849,201.8731,201.9769,1964.0
2016-12-22 14:30:00,252.76,252.83,252.59,252.59,3088.0,201.897,201.9529,201.7612,201.7612,3088.0
2016-12-22 14:35:00,252.62,252.7,252.55,252.69,2971.0,201.7852,201.8491,201.7293,201.8411,2971.0
2016-12-22 14:40:00,252.72,252.78,252.65,252.65,4711.0,201.8651,201.913,201.8092,201.8092,4711.0
2016-12-22 14:45:00,252.67,252.77,252.67,252.77,2445.0,201.8251,201.905,201.8251,201.905,2445.0
2016-12-22 14:50:00,252.71,252.87,252.68,252.82,3464.0,201.8571,201.9849,201.8331,201.945,3464.0
2016-12-22 14:55:00,252.78,252.93,252.75,252.9,3026.0,201.913,202.0328,201.889,202.0089,3026.0
2016-12-22 15:00:00,252.96,253.12,252.89,253.04,19187.0,202.0568,202.1846,202.0009,202.1207,19187.0
2016-12-22 15:05:00,253.02,253.06,252.66,252.72,13184.0,202.1047,202.1367,201.8171,201.8651,13184.0
2016-12-22 15:10:00,252.65,252.73,252.53,252.65,6392.0,201.8092,201.8731,201.7133,201.8092,6392.0
2016-12-22 15:15:00,252.65,252.7,252.63,252.69,1993.0,201.8092,201.8491,201.7932,201.8411,1993.0
2016-12-22 15:20:00,252.71,252.72,252.62,252.65,5310.0,201.8571,201.8651,201.7852,201.8092,5310.0
2016-12-22 15:25:00,252.64,252.85,252.64,252.77,5022.0,201.8012,201.9689,201.8012,201.905,5022.0
2016-12-22 15:30:00,252.78,252.82,252.57,252.59,12993.0,201.913,201.945,201.7453,201.7612,12993.0
2016-12-22 15:35:00,252.62,252.74,252.58,252.65,8012.0,201.7852,201.881,201.7532,201.8092,8012.0
2016-12-22 15:40:00,252.65,252.85,252.65,252.69,9801.0,201.8092,201.9689,201.8092,201.8411,9801.0
2016-12-22 15:45:00,252.74,252.83,252.6,252.67,13588.0,201.881,201.9529,201.7692,201.8251,13588.0
2016-12-22 15:50:00,252.67,252.82,252.65,252.78,24908.0,201.8251,201.945,201.8092,201.913,24908.0
2016-12-22 15:55:00,252.82,252.95,252.76,252.81,24097.0,201.945,202.0488,201.897,201.937,24097.0
2016-12-23 09:30:00,248.17,249.83,248.17,249.55,111190.0,198.2307,199.5566,198.2307,199.333,111190.0
2016-12-23 09:35:00,249.67,250.62,249.37,249.5,68136.0,199.4288,200.1877,199.1892,199.293,68136.0
2016-12-23 09:40:00,249.57,249.84,248.61,248.73,64889.0,199.3489,199.5646,198.5821,198.678,64889.0
2016-12-23 09:45:00,248.68,248.76,247.01,247.04,137197.0,198.638,198.7019,197.3041,197.3281,137197.0
2016-12-23 09:50:00,247.1,248.16,247.04,247.48,69384.0,197.376,198.2227,197.3281,197.6795,69384.0
2016-12-23 09:55:00,247.48,248.05,247.03,248.04,79924.0,197.6795,198.1348,197.3201,198.1268,79924.0
2016-12-23 10:00:00,248.07,249.17,248.01,249.14,74061.0,198.1508,199.0294,198.1029,199.0055,74061.0
2016-12-23 10:05:00,249.17,249.5,248.89,249.5,35033.0,199.0294,199.293,198.8058,199.293,35033.0
2016-12-23 10:10:00,249.42,249.78,249.08,249.19,45160.0,199.2291,199.5167,198.9576,199.0454,45160.0
2016-12-23 10:15:00,249.21,249.76,249.2,249.68,14422.0,199.0614,199.5007,199.0534,199.4368,14422.0
2016-12-23 10:20:00,249.62,249.99,249.37,249.95,27949.0,199.3889,199.6844,199.1892,199.6525,27949.0
2016-12-23 10:25:00,249.91,250.4,249.9,250.33,25029.0,199.6205,200.0119,199.6125,199.956,25029.0
2016-12-23 10:30:00,250.32,250.93,250.26,250.72,38006.0,199.948,200.4353,199.9001,200.2675,38006.0
2016-12-23 10:35:00,250.71,250.9,250.29,250.65,19054.0,200.2595,200.4113,199.9241,200.2116,19054.0
2016-12-23 10:40:00,250.7,251.09,250.59,251.09,35206.0,200.2516,200.5631,200.1637,200.5631,35206.0
2016-12-23 10:45:00,251.02,251.88,250.91,251.61,49705.0,200.5072,201.1941,200.4193,200.9784,49705.0
2016-12-23 10:50:00,251.53,251.59,250.67,250.76,37231.0,200.9145,200.9625,200.2276,200.2995,37231.0
2016-12-23 10:55:00,250.67,251.6,250.67,251.41,24799.0,200.2276,200.9705,200.2276,200.8187,24799.0
2016-12-23 11:00:00,251.44,251.53,251.19,251.4,7827.0,200.8426,200.9145,200.643,200.8107,7827.0
2016-12-23 11:05:00,251.4,251.45,251.09,251.43,50297.0,200.8107,200.8506,200.5631,200.8347,50297.0
2016-12-23 11:10:00,251.36,251.45,250.91,251.36,22620.0,200.7787,200.8506,200.4193,200.7787,22620.0
2016-12-23 11:15:00,251.35,251.36,251.14,251.3,22023.0,200.7708,200.7787,200.603,200.7308,22023.0
2016-12-23 11:20:00,251.33,251.44,250.9,251.19,14203.0,200.7548,200.8426,200.4113,200.643,14203.0
2016-12-23 11:25:00,251.24,251.38,251.03,251.14,8054.0,200.6829,200.7947,200.5152,200.603,8054.0
2016-12-23 11:30:00,251.2,251.47,250.97,251.47,7664.0,200.6509,200.8666,200.4672,200.8666,7664.0
2016-12-23 11:35:00,251.43,251.48,250.93,251.14,18064.0,200.8347,200.8746,200.4353,200.603,18064.0
2016-12-23 11:40:00,251.1,251.18,251.02,251.07,9632.0,200.5711,200.635,200.5072,200.5471,9632.0
2016-12-23 11:45:00,251.02,251.02,250.64,250.64,20382.0,200.5072,200.5072,200.2036,200.2036,20382.0
2016-12-23 11:50:00,250.7,250.73,250.56,250.56,7300.0,200.2516,200.2755,200.1397,200.1397,7300.0
2016-12-23 11:55:00,250.51,250.59,250.3,250.51,13466.0,200.0998,200.1637,199.9321,200.0998,13466.0
2016-12-23 12:00:00,250.53,250.61,250.15,250.17,20689.0,200.1158,200.1797,199.8122,199.8282,20689.0
2016-12-23 12:05:00,250.24,250.33,250.03,250.07,17553.0,199.8841,199.956,199.7164,199.7483,17553.0
2016-12-23 12:10:00,250.14,250.22,250.06,250.11,7043.0,199.8042,199.8681,199.7403,199.7803,7043.0
2016-12-23 12:15:00,250.14,250.27,250.06,250.07,6724.0,199.8042,199.9081,199.7403,199.7483,6724.0
2016-12-23 12:20:00,250.05,250.41,250.04,250.37,8088.0,199.7324,200.0199,199.7244,199.988,8088.0
2016-12-23 12:25:00,250.41,250.56,250.4,250.41,4608.0,200.0199,200.1397,200.0119,200.0199,4608.0
2016-12-23 12:30:00,250.41,250.45,250.28,250.35,2776.0,200.0199,200.0519,199.9161,199.972,2776.0
2016-12-23 12:35:00,250.32,250.42,250.27,250.41,6111.0,199.948,200.0279,199.9081,200.0199,6111.0
2016-12-23 12:40:00,250.37,250.68,250.37,250.63,3897.0,199.988,200.2356,199.988,200.1956,3897.0
2016-12-23 12:45:00,250.6,250.62,250.4,250.4,3510.0,200.1717,200.1877,200.0119,200.0119,3510.0
2016-12-23 12:50:00,250.44,250.46,250.34,250.38,5610.0,200.0439,200.0599,199.964,199.996,5610.0
2016-12-23 12:55:00,250.34,250.38,250.16,250.3,3866.0,199.964,199.996,199.8202,199.9321,3866.0
2016-12-23 13:00:00,250.25,250.3,250.11,250.17,5081.0,199.8921,199.9321,199.7803,199.8282,5081.0
2016-12-23 13:05:00,250.18,250.18,250.02,250.06,4130.0,199.8362,199.8362,199.7084,199.7403,4130.0
2016-12-23 13:10:00,250.03,250.04,249.87,250.01,11191.0,199.7164,199.7244,199.5886,199.7004,11191.0
2016-12-23 13:15:00,250.03,250.06,249.87,249.91,7776.0,199.7164,199.7403,199.5886,199.6205,7776.0
2016-12-23 13:20:00,249.91,250.0,249.76,249.92,10273.0,199.6205,199.6924,199.5007,199.6285,10273.0
2016-12-23 13:25:00,249.91,249.98,249.83,249.87,6574.0,199.6205,199.6764,199.5566,199.5886,6574.0
2016-12-23 13:30:00,249.83,250.04,249.81,250.04,9991.0,199.5566,199.7244,199.5407,199.7244,9991.0
2016-12-23 13:35:00,249.99,250.1,249.93,250.05,6603.0,199.6844,199.7723,199.6365,199.7324,6603.0
2016-12-23 13:40:00,250.05,250.08,249.89,249.89,4512.0,199.7324,199.7563,199.6046,199.6046,4512.0
2016-12-23 13:45:00,249.89,249.91,249.42,249.44,14997.0,199.6046,199.6205,199.2291,199.2451,14997.0
2016-12-23 13:50:00,249.47,249.83,249.47,249.79,8916.0,199.2691,199.5566,199.2691,199.5247,8916.0
2016-12-23 13:55:00,249.78,250.09,249.78,249.93,15711.0,199.5167,199.7643,199.5167,199.6365,15711.0
2016-12-23 14:00:00,249.98,250.04,249.64,249.69,6336.0,199.6764,199.7244,199.4049,199.4448,6336.0
2016-12-23 14:05:00,249.7,249.8,249.58,249.6,6351.0,199.4528,199.5327,199.3569,199.3729,6351.0
2016-12-23 14:10:00,249.57,249.69,249.53,249.57,7070.0,199.3489,199.4448,199.317,199.3489,7070.0
2016-12-23 14:15:00,249.62,249.69,249.53,249.67,7030.0,199.3889,199.4448,199.317,199.4288,7030.0
2016-12-23 14:20:00,249.65,249.65,249.38,249.47,14705.0,199.4129,199.4129,199.1972,199.2691,14705.0
2016-12-23 14:25:00,249.47,249.65,249.46,249.65,5512.0,199.2691,199.4129,199.2611,199.4129,5512.0
2016-12-23 14:30:00,249.61,249.79,249.6,249.65,8631.0,199.3809,199.5247,199.3729,199.4129,8631.0
2016-12-23 14:35:00,249.63,249.76,249.52,249.73,11296.0,199.3969,199.5007,199.309,199.4768,11296.0
2016-12-23 14:40:00,249.73,249.92,249.62,249.9,15199.0,199.4768,199.6285,199.3889,199.6125,15199.0
2016-12-23 14:45:00,249.9,249.96,249.82,249.82,5501.0,199.6125,199.6605,199.5486,199.5486,5501.0
2016-12-23 14:50:00,249.87,249.92,249.72,249.81,8071.0,199.5886,199.6285,199.4688,199.5407,8071.0
2016-12-23 14:55:00,249.77,249.94,249.74,249.86,5275.0,199.5087,199.6445,199.4847,199.5806,5275.0
2016-12-23 15:00:00,249.86,249.92,249.8,249.92,8021.0,199.5806,199.6285,199.5327,199.6285,8021.0
2016-12-23 15:05:00,249.93,249.97,249.77,249.82,13123.0,199.6365,199.6685,199.5087,199.5486,13123.0
2016-12-23 15:10:00,249.83,249.96,249.73,249.73,9051.0,199.5566,199.6605,199.4768,199.4768,9051.0
2016-12-23 15:15:00,249.73,249.89,249.72,249.8,9096.0,199.4768,199.6046,199.4688,199.5327,9096.0
2016-12-23 15:20:00,249.8,249.85,249.61,249.65,13884.0,199.5327,199.5726,199.3809,199.4129,13884.0
2016-12-23 15:25:00,249.67,249.74,249.6,249.63,15834.0,199.4288,199.4847,199.3729,199.3969,15834.0
2016-12-23 15:30:00,249.63,249.69,249.3,249.39,36577.0,199.3969,199.4448,199.1333,199.2052,36577.0
2016-12-23 15:35:00,249.42,249.51,249.4,249.5,16783.0,199.2291,199.301,199.2132,199.293,16783.0
2016-12-23 15:40:00,249.51,249.56,249.45,249.49,13151.0,199.301,199.341,199.2531,199.285,13151.0
2016-12-23 15:45:00,249.51,249.56,249.46,249.52,17136.0,199.301,199.341,199.2611,199.309,17136.0
2016-12-23 15:50:00,249.54,249.72,249.54,249.68,21369.0,199.325,199.4688,199.325,199.4368,21369.0
2016-12-23 15:55:00,249.7,249.73,249.53,249.54,46858.0,199.4528,199.4768,199.317,199.325,46858.0
2016-12-27 09:30:00,250.78,251.59,250.78,250.88,36256.0,200.3155,200.9625,200.3155,200.3953,36256.0
2016-12-27 09:35:00,250.99,251.23,250.8,251.2,32795.0,200.4832,200.6749,200.3314,200.6509,32795.0
2016-12-27 09:40:00,251.21,251.23,250.81,251.17,22756.0,200.6589,200.6749,200.3394,200.627,22756.0
2016-12-27 09:45:00,251.08,251.35,251.05,251.13,17628.0,200.5551,200.7708,200.5311,200.595,17628.0
2016-12-27 09:50:00,251.13,251.23,250.9,251.0,21994.0,200.595,200.6749,200.4113,200.4912,21994.0
2016-12-27 09:55:00,250.9,251.05,250.44,250.82,16664.0,200.4113,200.5311,200.0439,200.3474,16664.0
2016-12-27 10:00:00,250.69,250.77,250.52,250.52,4478.0,200.2436,200.3075,200.1078,200.1078,4478.0
2016-12-27 10:05:00,250.52,250.59,250.38,250.59,6495.0,200.1078,200.1637,199.996,200.1637,6495.0
2016-12-27 10:10:00,250.46,251.06,250.45,251.01,8623.0,200.0599,200.5391,200.0519,200.4992,8623.0
2016-12-27 10:15:00,251.04,251.11,250.81,251.03,6813.0,200.5231,200.5791,200.3394,200.5152,6813.0
2016-12-27 10:20:00,250.99,251.1,250.86,250.94,5075.0,200.4832,200.5711,200.3794,200.4433,5075.0
2016-12-27 10:25:00,250.96,251.24,250.82,251.19,8569.0,200.4592,200.6829,200.3474,200.643,8569.0
2016-12-27 10:30:00,251.18,251.2,250.9,251.06,7814.0,200.635,200.6509,200.4113,200.5391,7814.0
2016-12-27 10:35:00,251.14,251.35,251.06,251.34,14001.0,200.603,200.7708,200.5391,200.7628,14001.0
2016-12-27 10:40:00,251.3,251.53,251.26,251.5,10268.0,200.7308,200.9145,200.6989,200.8906,10268.0
2016-12-27 10:45:00,251.56,251.58,251.4,251.45,10015.0,200.9385,200.9545,200.8107,200.8506,10015.0
2016-12-27 10:50:00,251.45,251.68,251.43,251.68,10622.0,200.8506,201.0344,200.8347,201.0344,10622.0
2016-12-27 10:55:00,251.66,251.69,251.42,251.66,21449.0,201.0184,201.0423,200.8267,201.0184,21449.0
2016-12-27 11:00:00,251.6,251.75,251.54,251.54,7757.0,200.9705,201.0903,200.9225,200.9225,7757.0
2016-12-27 11:05:00,251.53,251.54,251.32,251.39,3869.0,200.9145,200.9225,200.7468,200.8027,3869.0
2016-12-27 11:10:00,251.34,251.34,251.11,251.19,5009.0,200.7628,200.7628,200.5791,200.643,5009.0
2016-12-27 11:15:00,251.23,251.26,250.88,250.92,11190.0,200.6749,200.6989,200.3953,200.4273,11190.0
2016-12-27 11:20:00,250.92,251.0,250.44,250.53,8073.0,200.4273,200.4912,200.0439,200.1158,8073.0
2016-12-27 11:25:00,250.54,250.88,250.54,250.86,12943.0,200.1238,200.3953,200.1238,200.3794,12943.0
2016-12-27 11:30:00,250.87,251.13,250.86,251.11,6668.0,200.3873,200.595,200.3794,200.5791,6668.0
2016-12-27 11:35:00,251.05,251.15,250.99,251.09,5048.0,200.5311,200.611,200.4832,200.5631,5048.0
2016-12-27 11:40:00,251.07,251.07,250.73,250.73,2664.0,200.5471,200.5471,200.2755,200.2755,2664.0
2016-12-27 11:45:00,250.78,250.81,250.64,250.72,2048.0,200.3155,200.3394,200.2036,200.2675,2048.0
2016-12-27 11:50:00,250.78,250.84,250.69,250.78,4722.0,200.3155,200.3634,200.2436,200.3155,4722.0
2016-12-27 11:55:00,250.78,250.85,250.74,250.85,1300.0,200.3155,200.3714,200.2835,200.3714,1300.0
2016-12-27 12:00:00,250.75,250.84,250.66,250.67,6835.0,200.2915,200.3634,200.2196,200.2276,6835.0
2016-12-27 12:05:00,250.78,250.8,250.32,250.42,15162.0,200.3155,200.3314,199.948,200.0279,15162.0
2016-12-27 12:10:00,250.46,250.64,250.41,250.55,3477.0,200.0599,200.2036,200.0199,200.1317,3477.0
2016-12-27 12:15:00,250.55,250.55,250.36,250.36,2854.0,200.1317,200.1317,199.98,199.98,2854.0
2016-12-27 12:20:00,250.33,250.47,250.3,250.42,5235.0,199.956,200.0678,199.9321,200.0279,5235.0
2016-12-27 12:25:00,250.43,250.43,250.23,250.28,2300.0,200.0359,200.0359,199.8761,199.9161,2300.0
2016-12-27 12:30:00,250.26,250.49,250.26,250.49,3791.0,199.9001,200.0838,199.9001,200.0838,3791.0
2016-12-27 12:35:00,250.43,250.45,250.33,250.38,1946.0,200.0359,200.0519,199.956,199.996,1946.0
2016-12-27 12:40:00,250.36,250.38,250.23,250.23,4631.0,199.98,199.996,199.8761,199.8761,4631.0
2016-12-27 12:45:00,250.24,250.35,250.2,250.35,3781.0,199.8841,199.972,199.8522,199.972,3781.0
2016-12-27 12:50:00,250.3,250.3,250.24,250.25,2950.0,199.9321,199.9321,199.8841,199.8921,2950.0
2016-12-27 12:55:00,250.26,250.42,250.2,250.34,9165.0,199.9001,200.0279,199.8522,199.964,9165.0
2016-12-27 13:00:00,250.41,250.57,250.35,250.57,2702.0,200.0199,200.1477,199.972,200.1477,2702.0
2016-12-27 13:05:00,250.6,250.78,250.6,250.78,3484.0,200.1717,200.3155,200.1717,200.3155,3484.0
2016-12-27 13:10:00,250.77,250.93,250.77,250.85,8292.0,200.3075,200.4353,200.3075,200.3714,8292.0
2016-12-27 13:15:00,250.77,250.87,250.77,250.85,4617.0,200.3075,200.3873,200.3075,200.3714,4617.0
2016-12-27 13:20:00,250.84,250.9,250.8,250.86,2914.0,200.3634,200.4113,200.3314,200.3794,2914.0
2016-12-27 13:25:00,250.84,250.9,250.82,250.87,3021.0,200.3634,200.4113,200.3474,200.3873,3021.0
2016-12-27 13:30:00,250.85,250.87,250.79,250.86,2651.0,200.3714,200.3873,200.3234,200.3794,2651.0
2016-12-27 13:35:00,250.87,250.88,250.81,250.87,2173.0,200.3873,200.3953,200.3394,200.3873,2173.0
2016-12-27 13:40:00,250.91,250.92,250.81,250.85,2335.0,200.4193,200.4273,200.3394,200.3714,2335.0
2016-12-27 13:45:00,250.84,250.97,250.76,250.87,7184.0,200.3634,200.4672,200.2995,200.3873,7184.0
2016-12-27 13:50:00,250.84,250.84,250.74,250.74,1320.0,200.3634,200.3634,200.2835,200.2835,1320.0
2016-12-27 13:55:00,250.75,250.84,250.62,250.84,2558.0,200.2915,200.3634,200.1877,200.3634,2558.0
2016-12-27 14:00:00,250.86,250.89,250.63,250.63,2264.0,200.3794,200.4033,200.1956,200.1956,2264.0
2016-12-27 14:05:00,250.78,250.87,250.71,250.82,5011.0,200.3155,200.3873,200.2595,200.3474,5011.0
2016-12-27 14:10:00,250.85,250.98,250.76,250.97,2410.0,200.3714,200.4752,200.2995,200.4672,2410.0
2016-12-27 14:15:00,250.95,250.96,250.82,250.96,1500.0,200.4513,200.4592,200.3474,200.4592,1500.0
2016-12-27 14:20:00,250.93,251.08,250.92,251.03,3456.0,200.4353,200.5551,200.4273,200.5152,3456.0
2016-12-27 14:25:00,251.09,251.21,251.02,251.17,5606.0,200.5631,200.6589,200.5072,200.627,5606.0
2016-12-27 14:30:00,251.16,251.22,251.1,251.22,8972.0,200.619,200.6669,200.5711,200.6669,8972.0
2016-12-27 14:35:00,251.21,251.25,251.14,251.18,2971.0,200.6589,200.6909,200.603,200.635,2971.0
2016-12-27 14:40:00,251.16,251.21,251.09,251.13,5516.0,200.619,200.6589,200.5631,200.595,5516.0
2016-12-27 14:45:00,251.19,251.29,251.15,251.22,7206.0,200.643,200.7228,200.611,200.6669,7206.0
2016-12-27 14:50:00,251.2,251.28,251.16,251.28,3478.0,200.6509,200.7148,200.619,200.7148,3478.0
2016-12-27 14:55:00,251.2,251.29,251.17,251.2,11356.0,200.6509,200.7228,200.627,200.6509,11356.0
2016-12-27 15:00:00,251.22,251.27,251.19,251.27,5539.0,200.6669,200.7069,200.643,200.7069,5539.0
2016-12-27 15:05:00,251.26,251.28,251.21,251.26,2429.0,200.6989,200.7148,200.6589,200.6989,2429.0
2016-12-27 15:10:00,251.26,251.28,251.06,251.13,3853.0,200.6989,200.7148,200.5391,200.595,3853.0
2016-12-27 15:15:00,251.11,251.18,251.08,251.1,5205.0,200.5791,200.635,200.5551,200.5711,5205.0
2016-12-27 15:20:00,251.11,251.18,250.93,251.18,7731.0,200.5791,200.635,200.4353,200.635,7731.0
2016-12-27 15:25:00,251.18,251.23,251.15,251.19,4452.0,200.635,200.6749,200.611,200.643,4452.0
2016-12-27 15:30:00,251.19,251.23,251.08,251.12,7047.0,200.643,200.6749,200.5551,200.587,7047.0
2016-12-27 15:35:00,251.11,251.18,251.08,251.08,5567.0,200.5791,200.635,200.5551,200.5551,5567.0
2016-12-27 15:40:00,251.12,251.13,251.01,251.02,9915.0,200.587,200.595,200.4992,200.5072,9915.0
2016-12-27 15:45:00,251.0,251.02,250.73,250.73,15286.0,200.4912,200.5072,200.2755,200.2755,15286.0
2016-12-27 15:50:00,250.78,250.97,250.77,250.85,8908.0,200.3155,200.4672,200.3075,200.3714,8908.0
2016-12-27 15:55:00,250.84,250.94,250.76,250.83,18962.0,200.3634,200.4433,200.2995,200.3554,18962.0
2016-12-28 09:30:00,250.44,251.0,250.44,250.66,22355.0,200.0439,200.4912,200.0439,200.2196,22355.0
2016-12-28 09:35:00,250.78,250.89,250.0,250.01,18515.0,200.3155,200.4033,199.6924,199.7004,18515.0
2016-12-28 09:40:00,250.31,250.45,250.02,250.45,17021.0,199.94,200.0519,199.7084,200.0519,17021.0
2016-12-28 09:45:00,250.39,250.4,250.08,250.18,13804.0,200.0039,200.0119,199.7563,199.8362,13804.0
2016-12-28 09:50:00,250.16,250.31,250.0,250.16,23596.0,199.8202,199.94,199.6924,199.8202,23596.0
2016-12-28 09:55:00,250.19,250.19,250.01,250.11,18028.0,199.8442,199.8442,199.7004,199.7803,18028.0
2016-12-28 10:00:00,250.01,250.01,249.74,249.76,15969.0,199.7004,199.7004,199.4847,199.5007,15969.0
2016-12-28 10:05:00,249.74,249.74,249.3,249.33,14409.0,199.4847,199.4847,199.1333,199.1572,14409.0
2016-12-28 10:10:00,249.35,249.35,249.03,249.03,5710.0,199.1732,199.1732,198.9176,198.9176,5710.0
2016-12-28 10:15:00,249.04,249.32,249.03,249.04,12191.0,198.9256,199.1493,198.9176,198.9256,12191.0
2016-12-28 10:20:00,249.08,249.14,248.54,248.54,21483.0,198.9576,199.0055,198.5262,198.5262,21483.0
2016-12-28 10:25:00,248.54,249.15,248.52,249.05,11331.0,198.5262,199.0135,198.5102,198.9336,11331.0
2016-12-28 10:30:00,249.03,249.03,248.81,248.9,7904.0,198.9176,198.9176,198.7419,198.8138,7904.0
2016-12-28 10:35:00,248.94,248.98,248.75,248.78,7098.0,198.8457,198.8777,198.694,198.7179,7098.0
2016-12-28 10:40:00,248.84,248.89,248.76,248.81,10696.0,198.7658,198.8058,198.7019,198.7419,10696.0
2016-12-28 10:45:00,248.87,249.18,248.82,249.18,10829.0,198.7898,199.0374,198.7499,199.0374,10829.0
2016-12-28 10:50:00,249.12,249.25,249.05,249.1,10137.0,198.9895,199.0933,198.9336,198.9735,10137.0
2016-12-28 10:55:00,249.11,249.17,248.98,249.0,8502.0,198.9815,199.0294,198.8777,198.8937,8502.0
2016-12-28 11:00:00,249.0,249.14,248.81,248.84,19540.0,198.8937,199.0055,198.7419,198.7658,19540.0
2016-12-28 11:05:00,248.89,248.89,248.52,248.52,8963.0,198.8058,198.8058,198.5102,198.5102,8963.0
2016-12-28 11:10:00,248.58,249.56,248.53,249.56,17996.0,198.5582,199.341,198.5182,199.341,17996.0
2016-12-28 11:15:00,249.44,249.53,249.39,249.51,6009.0,199.2451,199.317,199.2052,199.301,6009.0
2016-12-28 11:20:00,249.54,249.97,249.53,249.95,6901.0,199.325,199.6685,199.317,199.6525,6901.0
2016-12-28 11:25:00,249.92,249.92,249.66,249.68,7919.0,199.6285,199.6285,199.4208,199.4368,7919.0
2016-12-28 11:30:00,249.69,249.76,249.61,249.7,1500.0,199.4448,199.5007,199.3809,199.4528,1500.0
2016-12-28 11:35:00,249.75,249.88,249.71,249.77,3434.0,199.4927,199.5966,199.4608,199.5087,3434.0
2016-12-28 11:40:00,249.74,249.85,249.74,249.79,1107.0,199.4847,199.5726,199.4847,199.5247,1107.0
2016-12-28 11:45:00,249.76,249.79,249.68,249.69,1989.0,199.5007,199.5247,199.4368,199.4448,1989.0
2016-12-28 11:50:00,249.74,249.96,249.69,249.84,4200.0,199.4847,199.6605,199.4448,199.5646,4200.0
2016-12-28 11:55:00,249.86,249.87,249.68,249.74,2366.0,199.5806,199.5886,199.4368,199.4847,2366.0
2016-12-28 12:00:00,249.74,249.75,249.49,249.49,2659.0,199.4847,199.4927,199.285,199.285,2659.0
2016-12-28 12:05:00,249.53,249.64,249.27,249.5,5595.0,199.317,199.4049,199.1093,199.293,5595.0
2016-12-28 12:10:00,249.48,249.51,249.14,249.18,3365.0,199.2771,199.301,199.0055,199.0374,3365.0
2016-12-28 12:15:00,249.28,249.46,249.25,249.4,6223.0,199.1173,199.2611,199.0933,199.2132,6223.0
2016-12-28 12:20:00,249.42,249.47,249.23,249.26,5056.0,199.2291,199.2691,199.0774,199.1013,5056.0
2016-12-28 12:25:00,249.34,249.65,249.34,249.58,12216.0,199.1652,199.4129,199.1652,199.3569,12216.0
2016-12-28 12:30:00,249.54,249.7,249.47,249.51,4877.0,199.325,199.4528,199.2691,199.301,4877.0
2016-12-28 12:35:00,249.48,249.62,249.37,249.53,5368.0,199.2771,199.3889,199.1892,199.317,5368.0
2016-12-28 12:40:00,249.52,249.52,249.25,249.25,5450.0,199.309,199.309,199.0933,199.0933,5450.0
2016-12-28 12:45:00,249.33,249.4,249.24,249.34,3725.0,199.1572,199.2132,199.0854,199.1652,3725.0
2016-12-28 12:50:00,249.33,249.73,249.33,249.61,11515.0,199.1572,199.4768,199.1572,199.3809,11515.0
2016-12-28 12:55:00,249.63,249.63,249.54,249.57,1563.0,199.3969,199.3969,199.325,199.3489,1563.0
2016-12-28 13:00:00,249.55,249.68,249.51,249.65,5855.0,199.333,199.4368,199.301,199.4129,5855.0
2016-12-28 13:05:00,249.55,249.73,249.47,249.73,8156.0,199.333,199.4768,199.2691,199.4768,8156.0
2016-12-28 13:10:00,249.73,249.77,249.58,249.77,10700.0,199.4768,199.5087,199.3569,199.5087,10700.0
2016-12-28 13:15:00,249.79,249.82,249.7,249.73,2998.0,199.5247,199.5486,199.4528,199.4768,2998.0
2016-12-28 13:20:00,249.73,249.82,249.68,249.74,2836.0,199.4768,199.5486,199.4368,199.4847,2836.0
2016-12-28 13:25:00,249.77,249.9,249.76,249.83,4371.0,199.5087,199.6125,199.5007,199.5566,4371.0
2016-12-28 13:30:00,249.84,249.85,249.59,249.59,3826.0,199.5646,199.5726,199.3649,199.3649,3826.0
2016-12-28 13:35:00,249.72,249.74,249.68,249.69,2362.0,199.4688,199.4847,199.4368,199.4448,2362.0
2016-12-28 13:40:00,249.68,249.72,249.68,249.69,1796.0,199.4368,199.4688,199.4368,199.4448,1796.0
2016-12-28 13:45:00,249.7,249.73,249.61,249.71,2258.0,199.4528,199.4768,199.3809,199.4608,2258.0
2016-12-28 13:50:00,249.71,249.81,249.63,249.79,4048.0,199.4608,199.5407,199.3969,199.5247,4048.0
2016-12-28 13:55:00,249.77,249.82,249.59,249.68,4856.0,199.5087,199.5486,199.3649,199.4368,4856.0
2016-12-28 14:00:00,249.73,249.89,249.73,249.81,3496.0,199.4768,199.6046,199.4768,199.5407,3496.0
2016-12-28 14:05:00,249.8,249.85,249.64,249.71,1613.0,199.5327,199.5726,199.4049,199.4608,1613.0
2016-12-28 14:10:00,249.76,249.87,249.64,249.77,9053.0,199.5007,199.5886,199.4049,199.5087,9053.0
2016-12-28 14:15:00,249.73,249.86,249.68,249.86,7892.0,199.4768,199.5806,199.4368,199.5806,7892.0
2016-12-28 14:20:00,249.83,249.83,249.64,249.74,5362.0,199.5566,199.5566,199.4049,199.4847,5362.0
2016-12-28 14:25:00,249.74,249.86,249.73,249.82,5026.0,199.4847,199.5806,199.4768,199.5486,5026.0
2016-12-28 14:30:00,249.77,249.77,249.57,249.65,4608.0,199.5087,199.5087,199.3489,199.4129,4608.0
2016-12-28 14:35:00,249.62,249.71,249.59,249.66,3137.0,199.3889,199.4608,199.3649,199.4208,3137.0
2016-12-28 14:40:00,249.65,249.66,249.45,249.49,4976.0,199.4129,199.4208,199.2531,199.285,4976.0
2016-12-28 14:45:00,249.5,249.55,249.44,249.54,8909.0,199.293,199.333,199.2451,199.325,8909.0
2016-12-28 14:50:00,249.53,249.53,249.4,249.48,3600.0,199.317,199.317,199.2132,199.2771,3600.0
2016-12-28 14:55:00,249.47,249.82,249.47,249.81,4445.0,199.2691,199.5486,199.2691,199.5407,4445.0
2016-12-28 15:00:00,249.8,249.83,249.7,249.7,5663.0,199.5327,199.5566,199.4528,199.4528,5663.0
2016-12-28 15:05:00,249.74,249.79,249.68,249.73,4159.0,199.4847,199.5247,199.4368,199.4768,4159.0
2016-12-28 15:10:00,249.71,249.79,249.55,249.68,14030.0,199.4608,199.5247,199.333,199.4368,14030.0
2016-12-28 15:15:00,249.73,249.87,249.56,249.74,30345.0,199.4768,199.5886,199.341,199.4847,30345.0
2016-12-28 15:20:00,249.62,249.95,249.62,249.9,17887.0,199.3889,199.6525,199.3889,199.6125,17887.0
2016-12-28 15:25:00,249.89,250.05,249.77,249.84,8194.0,199.6046,199.7324,199.5087,199.5646,8194.0
2016-12-28 15:30:00,249.81,249.92,249.74,249.85,23620.0,199.5407,199.6285,199.4847,199.5726,23620.0
2016-12-28 15:35:00,249.83,249.83,249.54,249.54,7532.0,199.5566,199.5566,199.325,199.325,7532.0
2016-12-28 15:40:00,249.58,249.61,249.3,249.35,16669.0,199.3569,199.3809,199.1333,199.1732,16669.0
2016-12-28 15:45:00,249.24,249.6,249.2,249.57,18242.0,199.0854,199.3729,199.0534,199.3489,18242.0
2016-12-28 15:50:00,249.54,249.61,249.48,249.53,34708.0,199.325,199.3809,199.2771,199.317,34708.0
2016-12-28 15:55:00,249.59,249.71,249.44,249.56,33176.0,199.3649,199.4608,199.2451,199.341,33176.0
2016-12-29 09:30:00,250.19,250.69,250.11,250.37,19446.0,199.8442,200.2436,199.7803,199.988,19446.0
2016-12-29 09:35:00,250.27,251.23,250.27,251.06,21118.0,199.9081,200.6749,199.9081,200.5391,21118.0
2016-12-29 09:40:00,251.08,251.92,251.06,251.66,23817.0,200.5551,201.2261,200.5391,201.0184,23817.0
2016-12-29 09:45:00,251.72,251.89,251.35,251.58,25712.0,201.0663,201.2021,200.7708,200.9545,25712.0
2016-12-29 09:50:00,251.49,251.86,251.3,251.74,11684.0,200.8826,201.1781,200.7308,201.0823,11684.0
2016-12-29 09:55:00,251.72,251.75,251.0,251.29,10888.0,201.0663,201.0903,200.4912,200.7228,10888.0
2016-12-29 10:00:00,251.18,251.31,250.81,250.93,7165.0,200.635,200.7388,200.3394,200.4353,7165.0
2016-12-29 10:05:00,250.81,250.93,250.26,250.42,14979.0,200.3394,200.4353,199.9001,200.0279,14979.0
2016-12-29 10:10:00,250.47,251.01,250.47,250.82,15747.0,200.0678,200.4992,200.0678,200.3474,15747.0
2016-12-29 10:15:00,250.72,250.82,250.5,250.78,7414.0,200.2675,200.3474,200.0918,200.3155,7414.0
2016-12-29 10:20:00,250.63,250.66,250.32,250.43,4347.0,200.1956,200.2196,199.948,200.0359,4347.0
2016-12-29 10:25:00,250.43,250.47,250.27,250.27,2985.0,200.0359,200.0678,199.9081,199.9081,2985.0
2016-12-29 10:30:00,250.33,250.7,250.33,250.57,7115.0,199.956,200.2516,199.956,200.1477,7115.0
2016-12-29 10:35:00,250.64,250.83,250.56,250.68,4861.0,200.2036,200.3554,200.1397,200.2356,4861.0
2016-12-29 10:40:00,250.6,250.7,250.44,250.67,16649.0,200.1717,200.2516,200.0439,200.2276,16649.0
2016-12-29 10:45:00,250.7,251.07,250.68,250.84,17687.0,200.2516,200.5471,200.2356,200.3634,17687.0
2016-12-29 10:50:00,250.84,251.09,250.75,251.09,3932.0,200.3634,200.5631,200.2915,200.5631,3932.0
2016-12-29 10:55:00,251.17,251.23,251.0,251.05,4020.0,200.627,200.6749,200.4912,200.5311,4020.0
2016-12-29 11:00:00,250.98,251.07,250.8,251.0,6239.0,200.4752,200.5471,200.3314,200.4912,6239.0
2016-12-29 11:05:00,250.86,250.97,250.66,250.74,5059.0,200.3794,200.4672,200.2196,200.2835,5059.0
2016-12-29 11:10:00,250.75,250.75,250.43,250.53,8832.0,200.2915,200.2915,200.0359,200.1158,8832.0
2016-12-29 11:15:00,250.56,250.66,250.42,250.55,14454.0,200.1397,200.2196,200.0279,200.1317,14454.0
2016-12-29 11:20:00,250.58,250.6,250.48,250.57,4902.0,200.1557,200.1717,200.0758,200.1477,4902.0
2016-12-29 11:25:00,250.59,250.89,250.58,250.87,4213.0,200.1637,200.4033,200.1557,200.3873,4213.0
2016-12-29 11:30:00,250.91,251.03,250.75,250.95,8325.0,200.4193,200.5152,200.2915,200.4513,8325.0
2016-12-29 11:35:00,250.88,250.96,250.7,250.96,5906.0,200.3953,200.4592,200.2516,200.4592,5906.0
2016-12-29 11:40:00,250.86,250.99,250.71,250.82,11111.0,200.3794,200.4832,200.2595,200.3474,11111.0
2016-12-29 11:45:00,250.79,250.93,250.7,250.79,17952.0,200.3234,200.4353,200.2516,200.3234,17952.0
2016-12-29 11:50:00,250.77,250.77,250.49,250.49,1780.0,200.3075,200.3075,200.0838,200.0838,1780.0
2016-12-29 11:55:00,250.5,250.53,250.17,250.17,6196.0,200.0918,200.1158,199.8282,199.8282,6196.0
2016-12-29 12:00:00,250.23,250.34,250.14,250.14,4149.0,199.8761,199.964,199.8042,199.8042,4149.0
2016-12-29 12:05:00,250.22,250.22,250.03,250.05,8498.0,199.8681,199.8681,199.7164,199.7324,8498.0
2016-12-29 12:10:00,250.03,250.07,249.61,249.66,17503.0,199.7164,199.7483,199.3809,199.4208,17503.0
2016-12-29 12:15:00,249.77,249.97,249.61,249.8,9170.0,199.5087,199.6685,199.3809,199.5327,9170.0
2016-12-29 12:20:00,249.87,249.91,249.45,249.59,17406.0,199.5886,199.6205,199.2531,199.3649,17406.0
2016-12-29 12:25:00,249.66,249.94,249.53,249.92,6705.0,199.4208,199.6445,199.317,199.6285,6705.0
2016-12-29 12:30:00,249.97,250.04,249.81,249.81,8859.0,199.6685,199.7244,199.5407,199.5407,8859.0
2016-12-29 12:35:00,249.77,249.93,249.75,249.88,7943.0,199.5087,199.6365,199.4927,199.5966,7943.0
2016-12-29 12:40:00,249.91,250.18,249.91,250.14,6792.0,199.6205,199.8362,199.6205,199.8042,6792.0
2016-12-29 12:45:00,250.2,250.39,250.2,250.36,1853.0,199.8522,200.0039,199.8522,199.98,1853.0
2016-12-29 12:50:00,250.44,250.55,250.43,250.44,2949.0,200.0439,200.1317,200.0359,200.0439,2949.0
2016-12-29 12:55:00,250.41,250.47,250.19,250.19,4641.0,200.0199,200.0678,199.8442,199.8442,4641.0
2016-12-29 13:00:00,250.24,250.36,250.07,250.2,4864.0,199.8841,199.98,199.7483,199.8522,4864.0
2016-12-29 13:05:00,250.2,250.27,250.02,250.02,7550.0,199.8522,199.9081,199.7084,199.7084,7550.0
2016-12-29 13:10:00,250.05,250.28,250.0,250.24,9809.0,199.7324,199.9161,199.6924,199.8841,9809.0
2016-12-29 13:15:00,250.3,250.3,250.04,250.1,8335.0,199.9321,199.9321,199.7244,199.7723,8335.0
2016-12-29 13:20:00,250.06,250.23,249.99,250.19,2687.0,199.7403,199.8761,199.6844,199.8442,2687.0
2016-12-29 13:25:00,250.13,250.3,250.1,250.19,10059.0,199.7963,199.9321,199.7723,199.8442,10059.0
2016-12-29 13:30:00,250.23,250.26,250.11,250.2,4634.0,199.8761,199.9001,199.7803,199.8522,4634.0
2016-12-29 13:35:00,250.18,250.19,249.99,250.05,2474.0,199.8362,199.8442,199.6844,199.7324,2474.0
2016-12-29 13:40:00,250.04,250.21,250.04,250.2,12902.0,199.7244,199.8602,199.7244,199.8522,12902.0
2016-12-29 13:45:00,250.13,250.25,250.07,250.25,990.0,199.7963,199.8921,199.7483,199.8921,990.0
2016-12-29 13:50:00,250.2,250.46,250.2,250.46,2125.0,199.8522,200.0599,199.8522,200.0599,2125.0
2016-12-29 13:55:00,250.48,250.72,250.48,250.72,2556.0,200.0758,200.2675,200.0758,200.2675,2556.0
2016-12-29 14:00:00,250.73,250.8,250.55,250.7,9972.0,200.2755,200.3314,200.1317,200.2516,9972.0
2016-12-29 14:05:00,250.71,250.71,250.59,250.61,2843.0,200.2595,200.2595,200.1637,200.1797,2843.0
2016-12-29 14:10:00,250.58,250.68,250.51,250.66,3529.0,200.1557,200.2356,200.0998,200.2196,3529.0
2016-12-29 14:15:00,250.67,250.67,250.57,250.57,1825.0,200.2276,200.2276,200.1477,200.1477,1825.0
2016-12-29 14:20:00,250.61,250.82,250.58,250.75,4061.0,200.1797,200.3474,200.1557,200.2915,4061.0
2016-12-29 14:25:00,250.68,250.76,250.44,250.46,2036.0,200.2356,200.2995,200.0439,200.0599,2036.0
2016-12-29 14:30:00,250.59,250.59,250.25,250.26,2941.0,200.1637,200.1637,199.8921,199.9001,2941.0
2016-12-29 14:35:00,250.34,250.5,250.29,250.37,4652.0,199.964,200.0918,199.9241,199.988,4652.0
2016-12-29 14:40:00,250.33,250.35,250.24,250.3,3606.0,199.956,199.972,199.8841,199.9321,3606.0
2016-12-29 14:45:00,250.38,250.45,250.31,250.34,3182.0,199.996,200.0519,199.94,199.964,3182.0
2016-12-29 14:50:00,250.32,250.41,250.2,250.3,7989.0,199.948,200.0199,199.8522,199.9321,7989.0
2016-12-29 14:55:00,250.27,250.39,250.21,250.36,2324.0,199.9081,200.0039,199.8602,199.98,2324.0
2016-12-29 15:00:00,250.33,250.61,250.32,250.51,16109.0,199.956,200.1797,199.948,200.0998,16109.0
2016-12-29 15:05:00,250.6,250.65,250.33,250.45,13944.0,200.1717,200.2116,199.956,200.0519,13944.0
2016-12-29 15:10:00,250.45,250.61,250.44,250.6,10814.0,200.0519,200.1797,200.0439,200.1717,10814.0
2016-12-29 15:15:00,250.56,250.84,250.56,250.8,11505.0,200.1397,200.3634,200.1397,200.3314,11505.0
2016-12-29 15:20:00,250.81,250.82,250.58,250.58,7583.0,200.3394,200.3474,200.1557,200.1557,7583.0
2016-12-29 15:25:00,250.67,250.68,250.53,250.62,8378.0,200.2276,200.2356,200.1158,200.1877,8378.0
2016-12-29 15:30:00,250.66,250.69,250.59,250.6,3018.0,200.2196,200.2436,200.1637,200.1717,3018.0
2016-12-29 15:35:00,250.64,250.71,250.5,250.65,6704.0,200.2036,200.2595,200.0918,200.2116,6704.0
2016-12-29 15:40:00,250.63,250.68,250.56,250.63,8344.0,200.1956,200.2356,200.1397,200.1956,8344.0
2016-12-29 15:45:00,250.63,250.68,250.48,250.51,11472.0,200.1956,200.2356,200.0758,200.0998,11472.0
2016-12-29 15:50:00,250.5,250.7,250.5,250.68,14105.0,200.0918,200.2516,200.0918,200.2356,14105.0
2016-12-29 15:55:00,250.7,250.73,250.52,250.62,35004.0,200.2516,200.2755,200.1078,200.1877,35004.0
2016-12-30 09:30:00,250.53,250.74,250.2,250.49,57730.0,200.1158,200.2835,199.8522,200.0838,57730.0
2016-12-30 09:35:00,250.5,250.94,250.43,250.88,20838.0,200.0918,200.4433,200.0359,200.3953,20838.0
2016-12-30 09:40:00,250.75,250.86,250.52,250.6,2100.0,200.2915,200.3794,200.1078,200.1717,2100.0
2016-12-30 09:45:00,250.62,250.64,250.21,250.29,8299.0,200.1877,200.2036,199.8602,199.9241,8299.0
2016-12-30 09:50:00,250.3,250.73,250.22,250.3,18125.0,199.9321,200.2755,199.8681,199.9321,18125.0
2016-12-30 09:55:00,250.23,250.32,250.0,250.23,12132.0,199.8761,199.948,199.6924,199.8761,12132.0
2016-12-30 10:00:00,250.1,250.23,250.03,250.12,7171.0,199.7723,199.8761,199.7164,199.7883,7171.0
2016-12-30 10:05:00,250.17,250.74,250.11,250.74,11384.0,199.8282,200.2835,199.7803,200.2835,11384.0
2016-12-30 10:10:00,250.62,250.91,250.59,250.78,3258.0,200.1877,200.4193,200.1637,200.3155,3258.0
2016-12-30 10:15:00,250.89,250.9,250.36,250.5,12135.0,200.4033,200.4113,199.98,200.0918,12135.0
2016-12-30 10:20:00,250.57,250.59,250.41,250.55,5184.0,200.1477,200.1637,200.0199,200.1317,5184.0
2016-12-30 10:25:00,250.5,250.63,250.42,250.63,3321.0,200.0918,200.1956,200.0279,200.1956,3321.0
2016-12-30 10:30:00,250.63,250.92,250.63,250.86,6668.0,200.1956,200.4273,200.1956,200.3794,6668.0
2016-12-30 10:35:00,250.81,250.87,250.59,250.59,1900.0,200.3394,200.3873,200.1637,200.1637,1900.0
2016-12-30 10:40:00,250.59,250.59,250.38,250.4,3450.0,200.1637,200.1637,199.996,200.0119,3450.0
2016-12-30 10:45:00,250.33,250.49,250.32,250.39,4488.0,199.956,200.0838,199.948,200.0039,4488.0
2016-12-30 10:50:00,250.38,250.52,250.36,250.52,9397.0,199.996,200.1078,199.98,200.1078,9397.0
2016-12-30 10:55:00,250.58,250.78,250.54,250.75,3161.0,200.1557,200.3155,200.1238,200.2915,3161.0
2016-12-30 11:00:00,250.66,251.23,250.66,251.23,14360.0,200.2196,200.6749,200.2196,200.6749,14360.0
2016-12-30 11:05:00,251.17,251.32,250.92,250.94,10383.0,200.627,200.7468,200.4273,200.4433,10383.0
2016-12-30 11:10:00,250.99,251.18,250.99,251.09,6641.0,200.4832,200.635,200.4832,200.5631,6641.0
2016-12-30 11:15:00,251.1,251.1,250.59,250.6,3612.0,200.5711,200.5711,200.1637,200.1717,3612.0
2016-12-30 11:20:00,250.62,250.88,250.57,250.88,10634.0,200.1877,200.3953,200.1477,200.3953,10634.0
2016-12-30 11:25:00,250.89,251.15,250.89,250.96,6459.0,200.4033,200.611,200.4033,200.4592,6459.0
2016-12-30 11:30:00,250.98,251.04,250.9,251.02,4382.0,200.4752,200.5231,200.4113,200.5072,4382.0
2016-12-30 11:35:00,250.94,251.03,250.75,250.83,11755.0,200.4433,200.5152,200.2915,200.3554,11755.0
2016-12-30 11:40:00,250.74,250.84,250.59,250.84,13370.0,200.2835,200.3634,200.1637,200.3634,13370.0
2016-12-30 11:45:00,250.76,250.81,250.68,250.81,4305.0,200.2995,200.3394,200.2356,200.3394,4305.0
2016-12-30 11:50:00,250.74,251.0,250.74,250.96,4696.0,200.2835,200.4912,200.2835,200.4592,4696.0
2016-12-30 11:55:00,250.88,250.99,250.61,250.64,10400.0,200.3953,200.4832,200.1797,200.2036,10400.0
2016-12-30 12:00:00,250.65,250.8,250.56,250.74,19762.0,200.2116,200.3314,200.1397,200.2835,19762.0
2016-12-30 12:05:00,250.73,250.85,250.67,250.84,6160.0,200.2755,200.3714,200.2276,200.3634,6160.0
2016-12-30 12:10:00,250.8,250.95,250.74,250.83,2773.0,200.3314,200.4513,200.2835,200.3554,2773.0
2016-12-30 12:15:00,250.95,250.95,250.8,250.87,1050.0,200.4513,200.4513,200.3314,200.3873,1050.0
2016-12-30 12:20:00,250.9,250.98,250.83,250.93,4723.0,200.4113,200.4752,200.3554,200.4353,4723.0
2016-12-30 12:25:00,250.87,251.01,250.87,250.96,5504.0,200.3873,200.4992,200.3873,200.4592,5504.0
2016-12-30 12:30:00,250.99,251.05,250.93,250.94,13538.0,200.4832,200.5311,200.4353,200.4433,13538.0
2016-12-30 12:35:00,250.91,250.91,250.5,250.5,2540.0,200.4193,200.4193,200.0918,200.0918,2540.0
2016-12-30 12:40:00,250.49,250.49,250.29,250.34,2808.0,200.0838,200.0838,199.9241,199.964,2808.0
2016-12-30 12:45:00,250.3,250.44,250.3,250.31,6176.0,199.9321,200.0439,199.9321,199.94,6176.0
2016-12-30 12:50:00,250.23,250.25,250.11,250.19,1720.0,199.8761,199.8921,199.7803,199.8442,1720.0
2016-12-30 12:55:00,250.19,250.21,250.12,250.21,2550.0,199.8442,199.8602,199.7883,199.8602,2550.0
2016-12-30 13:00:00,250.19,250.25,250.18,250.24,4630.0,199.8442,199.8921,199.8362,199.8841,4630.0
2016-12-30 13:05:00,250.24,250.46,250.23,250.43,12654.0,199.8841,200.0599,199.8761,200.0359,12654.0
2016-12-30 13:10:00,250.45,250.64,250.45,250.53,5298.0,200.0519,200.2036,200.0519,200.1158,5298.0
2016-12-30 13:15:00,250.59,250.75,250.54,250.66,4143.0,200.1637,200.2915,200.1238,200.2196,4143.0
2016-12-30 13:20:00,250.64,250.64,250.55,250.59,1490.0,200.2036,200.2036,200.1317,200.1637,1490.0
2016-12-30 13:25:00,250.51,250.66,250.45,250.53,4363.0,200.0998,200.2196,200.0519,200.1158,4363.0
2016-12-30 13:30:00,250.53,250.53,250.3,250.31,7039.0,200.1158,200.1158,199.9321,199.94,7039.0
2016-12-30 13:35:00,250.3,250.3,250.25,250.25,905.0,199.9321,199.9321,199.8921,199.8921,905.0
2016-12-30 13:40:00,250.26,250.31,250.09,250.09,1820.0,199.9001,199.94,199.7643,199.7643,1820.0
2016-12-30 13:45:00,250.12,250.18,250.06,250.14,4554.0,199.7883,199.8362,199.7403,199.8042,4554.0
2016-12-30 13:50:00,250.14,250.31,250.14,250.27,3970.0,199.8042,199.94,199.8042,199.9081,3970.0
2016-12-30 13:55:00,250.28,250.31,250.05,250.05,4208.0,199.9161,199.94,199.7324,199.7324,4208.0
2016-12-30 14:00:00,250.06,250.1,250.02,250.02,4349.0,199.7403,199.7723,199.7084,199.7084,4349.0
2016-12-30 14:05:00,250.02,250.1,249.91,249.91,7230.0,199.7084,199.7723,199.6205,199.6205,7230.0
2016-12-30 14:10:00,249.77,249.88,249.59,249.6,7607.0,199.5087,199.5966,199.3649,199.3729,7607.0
2016-12-30 14:15:00,249.6,249.72,249.57,249.72,8338.0,199.3729,199.4688,199.3489,199.4688,8338.0
2016-12-30 14:20:00,249.69,249.75,249.62,249.7,2072.0,199.4448,199.4927,199.3889,199.4528,2072.0
2016-12-30 14:25:00,249.67,249.73,249.63,249.64,2800.0,199.4288,199.4768,199.3969,199.4049,2800.0
2016-12-30 14:30:00,249.63,249.63,249.45,249.49,5232.0,199.3969,199.3969,199.2531,199.285,5232.0
2016-12-30 14:35:00,249.55,249.55,249.13,249.23,21001.0,199.333,199.333,198.9975,199.0774,21001.0
2016-12-30 14:40:00,249.2,249.37,249.16,249.31,4989.0,199.0534,199.1892,199.0215,199.1413,4989.0
2016-12-30 14:45:00,249.31,249.38,249.06,249.14,5657.0,199.1413,199.1972,198.9416,199.0055,5657.0
2016-12-30 14:50:00,249.05,249.16,248.78,249.08,6769.0,198.9336,199.0215,198.7179,198.9576,6769.0
2016-12-30 14:55:00,249.08,249.08,248.82,248.88,3626.0,198.9576,198.9576,198.7499,198.7978,3626.0
2016-12-30 15:00:00,248.97,249.28,248.9,249.28,6165.0,198.8697,199.1173,198.8138,199.1173,6165.0
2016-12-30 15:05:00,249.28,249.47,249.16,249.47,4755.0,199.1173,199.2691,199.0215,199.2691,4755.0
2016-12-30 15:10:00,249.47,249.69,249.37,249.68,7189.0,199.2691,199.4448,199.1892,199.4368,7189.0
2016-12-30 15:15:00,249.69,249.73,249.55,249.61,8529.0,199.4448,199.4768,199.333,199.3809,8529.0
2016-12-30 15:20:00,249.54,249.78,249.52,249.68,8129.0,199.325,199.5167,199.309,199.4368,8129.0
2016-12-30 15:25:00,249.62,249.76,249.6,249.69,3329.0,199.3889,199.5007,199.3729,199.4448,3329.0
2016-12-30 15:30:00,249.71,249.74,249.52,249.57,10631.0,199.4608,199.4847,199.309,199.3489,10631.0
2016-12-30 15:35:00,249.6,249.71,249.54,249.6,8570.0,199.3729,199.4608,199.325,199.3729,8570.0
2016-12-30 15:40:00,249.62,249.62,249.53,249.56,17797.0,199.3889,199.3889,199.317,199.341,17797.0
2016-12-30 15:45:00,249.58,249.77,249.54,249.59,14489.0,199.3569,199.5087,199.325,199.3649,14489.0
2016-12-30 15:50:00,249.59,249.63,249.46,249.62,15196.0,199.3649,199.3969,199.2611,199.3889,15196.0
2016-12-30 15:55:00,249.61,250.2,249.55,250.17,73764.0,199.3809,199.8522,199.333,199.8282,73764.0
2017-01-03 09:30:00,251.2,251.78,250.85,251.28,41545.0,200.6509,201.1142,200.3714,200.7148,41545.0
2017-01-03 09:35:00,251.1,251.5,250.76,251.05,24806.0,200.5711,200.8906,200.2995,200.5311,24806.0
2017-01-03 09:40:00,251.06,251.31,250.93,251.31,14504.0,200.5391,200.7388,200.4353,200.7388,14504.0
2017-01-03 09:45:00,251.22,251.6,251.09,251.36,24433.0,200.6669,200.9705,200.5631,200.7787,24433.0
2017-01-03 09:50:00,251.34,251.87,251.34,251.66,14518.0,200.7628,201.1861,200.7628,201.0184,14518.0
2017-01-03 09:55:00,251.59,252.0,251.51,252.0,21138.0,200.9625,201.29,200.8986,201.29,21138.0
2017-01-03 10:00:00,251.86,252.31,251.86,252.26,23497.0,201.1781,201.5376,201.1781,201.4976,23497.0
2017-01-03 10:05:00,252.33,253.05,252.23,253.05,13969.0,201.5536,202.1287,201.4737,202.1287,13969.0
2017-01-03 10:10:00,252.87,252.99,252.62,252.86,22616.0,201.9849,202.0807,201.7852,201.9769,22616.0
2017-01-03 10:15:00,252.88,253.05,252.82,252.9,10709.0,201.9929,202.1287,201.945,202.0089,10709.0
2017-01-03 10:20:00,252.96,253.03,252.51,252.8,14221.0,202.0568,202.1127,201.6973,201.929,14221.0
2017-01-03 10:25:00,252.72,252.74,252.36,252.36,12287.0,201.8651,201.881,201.5775,201.5775,12287.0
2017-01-03 10:30:00,252.23,252.52,251.9,252.21,24316.0,201.4737,201.7053,201.2101,201.4577,24316.0
2017-01-03 10:35:00,252.25,252.43,252.02,252.43,16306.0,201.4897,201.6334,201.3059,201.6334,16306.0
2017-01-03 10:40:00,252.4,252.63,252.36,252.45,20511.0,201.6095,201.7932,201.5775,201.6494,20511.0
2017-01-03 10:45:00,252.39,252.59,252.05,252.21,19645.0,201.6015,201.7612,201.3299,201.4577,19645.0
2017-01-03 10:50:00,252.17,252.31,251.91,252.2,12647.0,201.4258,201.5376,201.2181,201.4497,12647.0
2017-01-03 10:55:00,252.19,252.49,252.19,252.4,9747.0,201.4417,201.6814,201.4417,201.6095,9747.0
2017-01-03 11:00:00,252.36,252.47,252.1,252.44,37417.0,201.5775,201.6654,201.3698,201.6414,37417.0
2017-01-03 11:05:00,252.36,252.56,251.91,252.22,25623.0,201.5775,201.7373,201.2181,201.4657,25623.0
2017-01-03 11:10:00,252.22,252.61,252.08,252.61,21519.0,201.4657,201.7772,201.3539,201.7772,21519.0
2017-01-03 11:15:00,252.53,253.01,252.51,253.0,35452.0,201.7133,202.0967,201.6973,202.0887,35452.0
2017-01-03 11:20:00,253.02,253.19,252.94,253.09,22659.0,202.1047,202.2405,202.0408,202.1606,22659.0
2017-01-03 11:25:00,253.07,253.3,253.07,253.18,15641.0,202.1446,202.3284,202.1446,202.2325,15641.0
2017-01-03 11:30:00,253.23,253.44,253.13,253.35,13783.0,202.2724,202.4402,202.1926,202.3683,13783.0
2017-01-03 11:35:00,253.28,253.34,252.82,253.0,9472.0,202.3124,202.3603,201.945,202.0887,9472.0
2017-01-03 11:40:00,252.88,253.23,252.87,253.01,7763.0,201.9929,202.2724,201.9849,202.0967,7763.0
2017-01-03 11:45:00,253.16,253.3,253.04,253.29,12659.0,202.2165,202.3284,202.1207,202.3204,12659.0
2017-01-03 11:50:00,253.31,253.31,253.07,253.11,11177.0,202.3363,202.3363,202.1446,202.1766,11177.0
2017-01-03 11:55:00,253.08,253.39,252.92,253.37,9051.0,202.1526,202.4002,202.0248,202.3843,9051.0
2017-01-03 12:00:00,253.39,253.44,253.0,253.0,8714.0,202.4002,202.4402,202.0887,202.0887,8714.0
2017-01-03 12:05:00,253.06,253.34,253.02,253.34,7716.0,202.1367,202.3603,202.1047,202.3603,7716.0
2017-01-03 12:10:00,253.27,253.57,253.27,253.55,16832.0,202.3044,202.544,202.3044,202.5281,16832.0
2017-01-03 12:15:00,253.45,253.65,253.45,253.57,9070.0,202.4482,202.6079,202.4482,202.544,9070.0
2017-01-03 12:20:00,253.61,253.87,253.53,253.76,17559.0,202.576,202.7837,202.5121,202.6958,17559.0
2017-01-03 12:25:00,253.79,254.11,253.79,253.87,21369.0,202.7198,202.9754,202.7198,202.7837,21369.0
2017-01-03 12:30:00,253.87,253.91,253.63,253.76,11525.0,202.7837,202.8156,202.592,202.6958,11525.0
2017-01-03 12:35:00,253.75,253.79,253.59,253.64,6080.0,202.6878,202.7198,202.56,202.5999,6080.0
2017-01-03 12:40:00,253.6,253.8,253.44,253.8,8756.0,202.568,202.7277,202.4402,202.7277,8756.0
2017-01-03 12:45:00,253.71,253.91,253.66,253.84,24038.0,202.6559,202.8156,202.6159,202.7597,24038.0
2017-01-03 12:50:00,253.84,253.84,253.59,253.59,7178.0,202.7597,202.7597,202.56,202.56,7178.0
2017-01-03 12:55:00,253.59,253.77,253.52,253.76,5924.0,202.56,202.7038,202.5041,202.6958,5924.0
2017-01-03 13:00:00,253.72,253.75,253.52,253.53,8738.0,202.6638,202.6878,202.5041,202.5121,8738.0
2017-01-03 13:05:00,253.53,253.66,253.41,253.58,8348.0,202.5121,202.6159,202.4162,202.552,8348.0
2017-01-03 13:10:00,253.5,253.54,253.27,253.54,9260.0,202.4881,202.5201,202.3044,202.5201,9260.0
2017-01-03 13:15:00,253.55,253.65,253.4,253.56,10571.0,202.5281,202.6079,202.4082,202.536,10571.0
2017-01-03 13:20:00,253.58,253.77,253.54,253.69,10610.0,202.552,202.7038,202.5201,202.6399,10610.0
2017-01-03 13:25:00,253.66,253.7,253.5,253.5,6550.0,202.6159,202.6479,202.4881,202.4881,6550.0
2017-01-03 13:30:00,253.53,253.8,253.52,253.64,7098.0,202.5121,202.7277,202.5041,202.5999,7098.0
2017-01-03 13:35:00,253.6,253.72,253.48,253.72,7353.0,202.568,202.6638,202.4721,202.6638,7353.0
2017-01-03 13:40:00,253.72,253.72,253.33,253.46,7215.0,202.6638,202.6638,202.3523,202.4562,7215.0
2017-01-03 13:45:00,253.46,253.58,253.32,253.5,8477.0,202.4562,202.552,202.3443,202.4881,8477.0
2017-01-03 13:50:00,253.4,253.49,253.26,253.42,6788.0,202.4082,202.4801,202.2964,202.4242,6788.0
2017-01-03 13:55:00,253.44,253.55,253.31,253.42,13780.0,202.4402,202.5281,202.3363,202.4242,13780.0
2017-01-03 14:00:00,253.39,253.46,253.28,253.33,8423.0,202.4002,202.4562,202.3124,202.3523,8423.0
2017-01-03 14:05:00,253.32,253.46,253.13,253.28,12922.0,202.3443,202.4562,202.1926,202.3124,12922.0
2017-01-03 14:10:00,253.2,253.38,253.1,253.17,9529.0,202.2485,202.3923,202.1686,202.2245,9529.0
2017-01-03 14:15:00,253.06,253.29,253.06,253.21,6913.0,202.1367,202.3204,202.1367,202.2565,6913.0
2017-01-03 14:20:00,253.21,253.4,253.09,253.21,8065.0,202.2565,202.4082,202.1606,202.2565,8065.0
2017-01-03 14:25:00,253.17,253.29,253.15,253.15,8616.0,202.2245,202.3204,202.2085,202.2085,8616.0
2017-01-03 14:30:00,253.2,253.22,253.06,253.13,7413.0,202.2485,202.2645,202.1367,202.1926,7413.0
2017-01-03 14:35:00,253.15,253.29,253.15,253.15,7972.0,202.2085,202.3204,202.2085,202.2085,7972.0
2017-01-03 14:40:00,253.19,253.48,253.16,253.44,13721.0,202.2405,202.4721,202.2165,202.4402,13721.0
2017-01-03 14:45:00,253.39,253.5,253.23,253.48,12500.0,202.4002,202.4881,202.2724,202.4721,12500.0
2017-01-03 14:50:00,253.49,253.53,253.21,253.35,20265.0,202.4801,202.5121,202.2565,202.3683,20265.0
2017-01-03 14:55:00,253.27,253.39,253.06,253.22,8952.0,202.3044,202.4002,202.1367,202.2645,8952.0
2017-01-03 15:00:00,253.27,253.33,253.09,253.1,12152.0,202.3044,202.3523,202.1606,202.1686,12152.0
2017-01-03 15:05:00,253.13,253.24,253.09,253.09,10958.0,202.1926,202.2804,202.1606,202.1606,10958.0
2017-01-03 15:10:00,253.09,253.09,252.89,252.9,14624.0,202.1606,202.1606,202.0009,202.0089,14624.0
2017-01-03 15:15:00,252.89,252.99,252.82,252.9,10312.0,202.0009,202.0807,201.945,202.0089,10312.0
2017-01-03 15:20:00,252.92,252.96,252.8,252.93,12398.0,202.0248,202.0568,201.929,202.0328,12398.0
2017-01-03 15:25:00,252.94,252.95,252.85,252.85,17885.0,202.0408,202.0488,201.9689,201.9689,17885.0
2017-01-03 15:30:00,252.85,253.03,252.7,253.02,16153.0,201.9689,202.1127,201.8491,202.1047,16153.0
2017-01-03 15:35:00,252.96,253.04,252.84,252.97,12513.0,202.0568,202.1207,201.9609,202.0648,12513.0
2017-01-03 15:40:00,253.03,253.11,252.94,253.1,15678.0,202.1127,202.1766,202.0408,202.1686,15678.0
2017-01-03 15:45:00,253.14,253.61,253.12,253.39,23728.0,202.2006,202.576,202.1846,202.4002,23728.0
2017-01-03 15:50:00,253.42,253.47,253.21,253.34,22024.0,202.4242,202.4642,202.2565,202.3603,22024.0
2017-01-03 15:55:00,253.33,253.41,253.1,253.2,47596.0,202.3523,202.4162,202.1686,202.2485,47596.0
2017-01-04 09:30:00,253.8,254.9,253.8,254.38,39056.0,202.7277,203.6064,202.7277,203.191,39056.0
2017-01-04 09:35:00,254.3,254.7,254.04,254.28,19835.0,203.1271,203.4466,202.9194,203.1112,19835.0
2017-01-04 09:40:00,254.22,254.5,253.99,254.15,14926.0,203.0632,203.2869,202.8795,203.0073,14926.0
2017-01-04 09:45:00,254.17,254.43,253.91,254.22,16641.0,203.0233,203.231,202.8156,203.0632,16641.0
2017-01-04 09:50:00,254.15,254.39,254.01,254.25,8495.0,203.0073,203.199,202.8955,203.0872,8495.0
2017-01-04 09:55:00,254.01,254.39,253.83,253.99,20144.0,202.8955,203.199,202.7517,202.8795,20144.0
2017-01-04 10:00:00,253.98,254.2,253.88,253.96,9594.0,202.8715,203.0473,202.7916,202.8555,9594.0
2017-01-04 10:05:00,254.02,254.15,253.57,253.63,28101.0,202.9035,203.0073,202.544,202.592,28101.0
2017-01-04 10:10:00,253.55,253.74,253.39,253.46,8444.0,202.5281,202.6798,202.4002,202.4562,8444.0
2017-01-04 10:15:00,253.42,253.48,253.34,253.44,6716.0,202.4242,202.4721,202.3603,202.4402,6716.0
2017-01-04 10:20:00,253.48,253.72,253.48,253.65,6881.0,202.4721,202.6638,202.4721,202.6079,6881.0
2017-01-04 10:25:00,253.62,254.26,253.62,254.09,6607.0,202.584,203.0952,202.584,202.9594,6607.0
2017-01-04 10:30:00,254.06,254.61,254.06,254.31,10429.0,202.9354,203.3747,202.9354,203.1351,10429.0
2017-01-04 10:35:00,254.26,254.44,254.17,254.31,7309.0,203.0952,203.239,203.0233,203.1351,7309.0
2017-01-04 10:40:00,254.34,254.45,254.17,254.26,9238.0,203.1591,203.2469,203.0233,203.0952,9238.0
2017-01-04 10:45:00,254.19,254.31,253.72,253.75,9997.0,203.0393,203.1351,202.6638,202.6878,9997.0
2017-01-04 10:50:00,253.69,253.8,253.57,253.57,4566.0,202.6399,202.7277,202.544,202.544,4566.0
2017-01-04 10:55:00,253.5,253.85,253.49,253.84,5563.0,202.4881,202.7677,202.4801,202.7597,5563.0
2017-01-04 11:00:00,253.79,253.93,253.48,253.64,5621.0,202.7198,202.8316,202.4721,202.5999,5621.0
2017-01-04 11:05:00,253.56,253.87,253.48,253.8,4638.0,202.536,202.7837,202.4721,202.7277,4638.0
2017-01-04 11:10:00,253.84,253.87,253.7,253.85,6654.0,202.7597,202.7837,202.6479,202.7677,6654.0
2017-01-04 11:15:00,253.86,254.0,253.58,253.69,11448.0,202.7757,202.8875,202.552,202.6399,11448.0
2017-01-04 11:20:00,253.61,253.81,253.61,253.81,2544.0,202.576,202.7357,202.576,202.7357,2544.0
2017-01-04 11:25:00,253.83,254.07,253.83,253.97,4581.0,202.7517,202.9434,202.7517,202.8635,4581.0
2017-01-04 11:30:00,254.04,254.16,253.86,254.07,10156.0,202.9194,203.0153,202.7757,202.9434,10156.0
2017-01-04 11:35:00,254.01,254.1,253.95,254.0,5168.0,202.8955,202.9674,202.8476,202.8875,5168.0
2017-01-04 11:40:00,254.1,254.37,254.08,254.34,11785.0,202.9674,203.183,202.9514,203.1591,11785.0
2017-01-04 11:45:00,254.38,254.4,254.18,254.18,4807.0,203.191,203.207,203.0313,203.0313,4807.0
2017-01-04 11:50:00,254.1,254.31,254.08,254.08,7802.0,202.9674,203.1351,202.9514,202.9514,7802.0
2017-01-04 11:55:00,254.07,254.07,253.86,253.92,8239.0,202.9434,202.9434,202.7757,202.8236,8239.0
2017-01-04 12:00:00,253.86,253.87,253.63,253.64,3073.0,202.7757,202.7837,202.592,202.5999,3073.0
2017-01-04 12:05:00,253.69,253.76,253.55,253.66,7922.0,202.6399,202.6958,202.5281,202.6159,7922.0
2017-01-04 12:10:00,253.67,253.83,253.63,253.83,14461.0,202.6239,202.7517,202.592,202.7517,14461.0
2017-01-04 12:15:00,253.88,253.93,253.85,253.88,6405.0,202.7916,202.8316,202.7677,202.7916,6405.0
2017-01-04 12:20:00,253.87,253.87,253.63,253.68,4080.0,202.7837,202.7837,202.592,202.6319,4080.0
2017-01-04 12:25:00,253.67,253.67,253.61,253.64,3552.0,202.6239,202.6239,202.576,202.5999,3552.0
2017-01-04 12:30:00,253.68,253.87,253.67,253.85,5252.0,202.6319,202.7837,202.6239,202.7677,5252.0
2017-01-04 12:35:00,253.86,253.92,253.7,253.78,6387.0,202.7757,202.8236,202.6479,202.7118,6387.0
2017-01-04 12:40:00,253.82,253.88,253.64,253.67,3688.0,202.7437,202.7916,202.5999,202.6239,3688.0
2017-01-04 12:45:00,253.64,253.8,253.52,253.76,5141.0,202.5999,202.7277,202.5041,202.6958,5141.0
2017-01-04 12:50:00,253.81,253.83,253.73,253.82,3458.0,202.7357,202.7517,202.6718,202.7437,3458.0
2017-01-04 12:55:00,253.81,253.92,253.78,253.86,5898.0,202.7357,202.8236,202.7118,202.7757,5898.0
2017-01-04 13:00:00,253.75,253.86,253.75,253.76,1325.0,202.6878,202.7757,202.6878,202.6958,1325.0
2017-01-04 13:05:00,253.85,253.94,253.75,253.84,12280.0,202.7677,202.8396,202.6878,202.7597,12280.0
2017-01-04 13:10:00,253.86,253.91,253.78,253.84,4126.0,202.7757,202.8156,202.7118,202.7597,4126.0
2017-01-04 13:15:00,253.77,253.8,253.59,253.67,5517.0,202.7038,202.7277,202.56,202.6239,5517.0
2017-01-04 13:20:00,253.68,253.7,253.51,253.58,5621.0,202.6319,202.6479,202.4961,202.552,5621.0
2017-01-04 13:25:00,253.58,253.64,253.5,253.62,5113.0,202.552,202.5999,202.4881,202.584,5113.0
2017-01-04 13:30:00,253.59,253.75,253.56,253.72,8063.0,202.56,202.6878,202.536,202.6638,8063.0
2017-01-04 13:35:00,253.72,253.85,253.64,253.75,8414.0,202.6638,202.7677,202.5999,202.6878,8414.0
2017-01-04 13:40:00,253.71,253.86,253.65,253.86,6263.0,202.6559,202.7757,202.6079,202.7757,6263.0
2017-01-04 13:45:00,253.78,253.89,253.71,253.82,4993.0,202.7118,202.7996,202.6559,202.7437,4993.0
2017-01-04 13:50:00,253.83,253.83,253.6,253.64,4796.0,202.7517,202.7517,202.568,202.5999,4796.0
2017-01-04 13:55:00,253.64,253.67,253.55,253.59,5408.0,202.5999,202.6239,202.5281,202.56,5408.0
2017-01-04 14:00:00,253.54,253.7,253.54,253.57,6536.0,202.5201,202.6479,202.5201,202.544,6536.0
2017-01-04 14:05:00,253.52,253.63,253.44,253.47,13834.0,202.5041,202.592,202.4402,202.4642,13834.0
2017-01-04 14:10:00,253.57,253.58,253.44,253.53,6069.0,202.544,202.552,202.4402,202.5121,6069.0
2017-01-04 14:15:00,253.53,253.56,253.45,253.45,5363.0,202.5121,202.536,202.4482,202.4482,5363.0
2017-01-04 14:20:00,253.45,253.51,253.37,253.38,7080.0,202.4482,202.4961,202.3843,202.3923,7080.0
2017-01-04 14:25:00,253.47,253.47,253.35,253.4,7004.0,202.4642,202.4642,202.3683,202.4082,7004.0
2017-01-04 14:30:00,253.37,253.56,253.37,253.51,6870.0,202.3843,202.536,202.3843,202.4961,6870.0
2017-01-04 14:35:00,253.48,253.65,253.46,253.65,4900.0,202.4721,202.6079,202.4562,202.6079,4900.0
2017-01-04 14:40:00,253.64,253.67,253.46,253.61,5586.0,202.5999,202.6239,202.4562,202.576,5586.0
2017-01-04 14:45:00,253.58,253.59,253.4,253.5,6672.0,202.552,202.56,202.4082,202.4881,6672.0
2017-01-04 14:50:00,253.5,253.56,253.39,253.39,7054.0,202.4881,202.536,202.4002,202.4002,7054.0
2017-01-04 14:55:00,253.41,253.55,253.41,253.46,6703.0,202.4162,202.5281,202.4162,202.4562,6703.0
2017-01-04 15:00:00,253.52,253.65,253.49,253.63,6691.0,202.5041,202.6079,202.4801,202.592,6691.0
2017-01-04 15:05:00,253.6,253.66,253.52,253.6,3619.0,202.568,202.6159,202.5041,202.568,3619.0
2017-01-04 15:10:00,253.66,253.68,253.53,253.56,8016.0,202.6159,202.6319,202.5121,202.536,8016.0
2017-01-04 15:15:00,253.58,253.85,253.57,253.72,11983.0,202.552,202.7677,202.544,202.6638,11983.0
2017-01-04 15:20:00,253.71,253.84,253.49,253.49,21016.0,202.6559,202.7597,202.4801,202.4801,21016.0
2017-01-04 15:25:00,253.52,253.62,253.45,253.45,12040.0,202.5041,202.584,202.4482,202.4482,12040.0
2017-01-04 15:30:00,253.47,253.67,253.38,253.67,11534.0,202.4642,202.6239,202.3923,202.6239,11534.0
2017-01-04 15:35:00,253.65,253.81,253.6,253.8,14351.0,202.6079,202.7357,202.568,202.7277,14351.0
2017-01-04 15:40:00,253.79,253.97,253.79,253.92,12712.0,202.7198,202.8635,202.7198,202.8236,12712.0
2017-01-04 15:45:00,253.93,254.16,253.84,253.93,14970.0,202.8316,203.0153,202.7597,202.8316,14970.0
2017-01-04 15:50:00,253.93,254.05,253.87,254.01,26457.0,202.8316,202.9274,202.7837,202.8955,26457.0
2017-01-04 15:55:00,254.04,254.21,253.88,253.96,45813.0,202.9194,203.0552,202.7916,202.8555,45813.0
2017-01-05 09:30:00,254.37,254.89,254.1,254.84,26046.0,203.183,203.5984,202.9674,203.5585,26046.0
2017-01-05 09:35:00,254.77,254.89,254.4,254.59,9589.0,203.5026,203.5984,203.207,203.3588,9589.0
2017-01-05 09:40:00,254.62,255.57,254.57,255.49,26288.0,203.3827,204.1416,203.3428,204.0777,26288.0
2017-01-05 09:45:00,255.54,255.81,255.11,255.8,10890.0,204.1176,204.3333,203.7741,204.3253,10890.0
2017-01-05 09:50:00,255.87,256.0,255.77,255.91,12580.0,204.3812,204.485,204.3013,204.4131,12580.0
2017-01-05 09:55:00,255.97,256.14,255.92,256.14,10360.0,204.4611,204.5969,204.4211,204.5969,10360.0
2017-01-05 10:00:00,256.13,256.35,256.12,256.26,8512.0,204.5889,204.7646,204.5809,204.6927,8512.0
2017-01-05 10:05:00,256.23,256.93,256.23,256.53,18886.0,204.6688,205.2279,204.6688,204.9084,18886.0
2017-01-05 10:10:00,256.54,256.54,256.0,256.17,17150.0,204.9164,204.9164,204.485,204.6208,17150.0
2017-01-05 10:15:00,256.26,256.6,256.22,256.56,7846.0,204.6927,204.9643,204.6608,204.9323,7846.0
2017-01-05 10:20:00,256.63,256.96,256.55,256.86,10514.0,204.9883,205.2519,204.9244,205.172,10514.0
2017-01-05 10:25:00,256.95,257.08,256.78,257.08,7714.0,205.2439,205.3477,205.1081,205.3477,7714.0
2017-01-05 10:30:00,257.13,257.15,256.96,257.12,10595.0,205.3876,205.4036,205.2519,205.3797,10595.0
2017-01-05 10:35:00,257.16,257.76,257.12,257.69,33702.0,205.4116,205.8909,205.3797,205.835,33702.0
2017-01-05 10:40:00,257.7,258.02,257.31,257.31,13542.0,205.8429,206.0986,205.5314,205.5314,13542.0
2017-01-05 10:45:00,257.27,257.45,257.07,257.38,9626.0,205.4995,205.6433,205.3397,205.5873,9626.0
2017-01-05 10:50:00,257.29,257.37,257.12,257.2,10655.0,205.5155,205.5794,205.3797,205.4436,10655.0
2017-01-05 10:55:00,257.24,257.39,257.13,257.15,9148.0,205.4755,205.5953,205.3876,205.4036,9148.0
2017-01-05 11:00:00,257.2,257.27,257.1,257.18,6498.0,205.4436,205.4995,205.3637,205.4276,6498.0
2017-01-05 11:05:00,257.08,257.24,256.88,257.05,9355.0,205.3477,205.4755,205.188,205.3237,9355.0
2017-01-05 11:10:00,257.0,257.0,256.45,256.51,5623.0,205.2838,205.2838,204.8445,204.8924,5623.0
2017-01-05 11:15:00,256.47,256.47,256.15,256.22,7926.0,204.8605,204.8605,204.6049,204.6608,7926.0
2017-01-05 11:20:00,256.27,256.29,255.81,255.92,10403.0,204.7007,204.7167,204.3333,204.4211,10403.0
2017-01-05 11:25:00,255.82,256.05,255.78,255.98,7124.0,204.3413,204.525,204.3093,204.4691,7124.0
2017-01-05 11:30:00,255.95,256.03,255.44,255.49,8293.0,204.4451,204.509,204.0377,204.0777,8293.0
2017-01-05 11:35:00,255.44,255.56,255.25,255.42,9667.0,204.0377,204.1336,203.886,204.0218,9667.0
2017-01-05 11:40:00,255.27,255.27,254.72,254.72,10689.0,203.9019,203.9019,203.4626,203.4626,10689.0
2017-01-05 11:45:00,254.72,254.75,254.51,254.51,10015.0,203.4626,203.4866,203.2949,203.2949,10015.0
2017-01-05 11:50:00,254.59,254.62,254.28,254.28,13606.0,203.3588,203.3827,203.1112,203.1112,13606.0
2017-01-05 11:55:00,254.39,254.55,254.21,254.4,7394.0,203.199,203.3268,203.0552,203.207,7394.0
2017-01-05 12:00:00,254.48,254.56,254.2,254.54,4608.0,203.2709,203.3348,203.0473,203.3188,4608.0
2017-01-05 12:05:00,254.52,254.53,254.17,254.21,6342.0,203.3029,203.3108,203.0233,203.0552,6342.0
2017-01-05 12:10:00,254.21,254.52,254.2,254.52,5486.0,203.0552,203.3029,203.0473,203.3029,5486.0
2017-01-05 12:15:00,254.59,255.3,254.48,255.22,9115.0,203.3588,203.9259,203.2709,203.862,9115.0
2017-01-05 12:20:00,255.22,255.55,255.14,255.41,6431.0,203.862,204.1256,203.7981,204.0138,6431.0
2017-01-05 12:25:00,255.43,255.66,255.42,255.64,6474.0,204.0297,204.2135,204.0218,204.1975,6474.0
2017-01-05 12:30:00,255.63,255.71,255.51,255.63,13602.0,204.1895,204.2534,204.0936,204.1895,13602.0
2017-01-05 12:35:00,255.54,255.73,255.42,255.48,5386.0,204.1176,204.2694,204.0218,204.0697,5386.0
2017-01-05 12:40:00,255.56,255.65,255.3,255.39,6650.0,204.1336,204.2055,203.9259,203.9978,6650.0
2017-01-05 12:45:00,255.39,255.53,255.37,255.37,5078.0,203.9978,204.1096,203.9818,203.9818,5078.0
2017-01-05 12:50:00,255.37,255.96,255.35,255.79,10764.0,203.9818,204.4531,203.9658,204.3173,10764.0
2017-01-05 12:55:00,255.85,255.91,255.77,255.85,6797.0,204.3652,204.4131,204.3013,204.3652,6797.0
2017-01-05 13:00:00,255.85,255.92,255.72,255.81,5285.0,204.3652,204.4211,204.2614,204.3333,5285.0
2017-01-05 13:05:00,255.84,255.84,255.59,255.65,12327.0,204.3572,204.3572,204.1575,204.2055,12327.0
2017-01-05 13:10:00,255.68,255.7,255.51,255.64,4910.0,204.2294,204.2454,204.0936,204.1975,4910.0
2017-01-05 13:15:00,255.68,255.92,255.58,255.8,10057.0,204.2294,204.4211,204.1496,204.3253,10057.0
2017-01-05 13:20:00,255.85,255.85,255.64,255.64,4941.0,204.3652,204.3652,204.1975,204.1975,4941.0
2017-01-05 13:25:00,255.8,255.82,255.57,255.58,3590.0,204.3253,204.3413,204.1416,204.1496,3590.0
2017-01-05 13:30:00,255.63,255.72,255.51,255.59,12970.0,204.1895,204.2614,204.0936,204.1575,12970.0
2017-01-05 13:35:00,255.66,255.92,255.58,255.61,6423.0,204.2135,204.4211,204.1496,204.1735,6423.0
2017-01-05 13:40:00,255.58,255.85,255.55,255.71,5648.0,204.1496,204.3652,204.1256,204.2534,5648.0
2017-01-05 13:45:00,255.79,255.95,255.58,255.92,4658.0,204.3173,204.4451,204.1496,204.4211,4658.0
2017-01-05 13:50:00,255.91,255.94,255.7,255.84,3945.0,204.4131,204.4371,204.2454,204.3572,3945.0
2017-01-05 13:55:00,255.89,255.95,255.82,255.95,20101.0,204.3972,204.4451,204.3413,204.4451,20101.0
2017-01-05 14:00:00,255.92,256.11,255.91,256.1,9072.0,204.4211,204.5729,204.4131,204.5649,9072.0
2017-01-05 14:05:00,256.11,256.14,255.9,256.04,20074.0,204.5729,204.5969,204.4052,204.517,20074.0
2017-01-05 14:10:00,256.04,256.08,255.71,255.79,6844.0,204.517,204.5489,204.2534,204.3173,6844.0
2017-01-05 14:15:00,255.74,255.95,255.74,255.8,7327.0,204.2774,204.4451,204.2774,204.3253,7327.0
2017-01-05 14:20:00,255.75,255.91,255.75,255.9,7215.0,204.2853,204.4131,204.2853,204.4052,7215.0
2017-01-05 14:25:00,255.95,255.95,255.7,255.93,9002.0,204.4451,204.4451,204.2454,204.4291,9002.0
2017-01-05 14:30:00,255.92,255.92,255.71,255.75,10680.0,204.4211,204.4211,204.2534,204.2853,10680.0
2017-01-05 14:35:00,255.75,255.96,255.7,255.85,8417.0,204.2853,204.4531,204.2454,204.3652,8417.0
2017-01-05 14:40:00,255.89,255.96,255.8,255.88,8492.0,204.3972,204.4531,204.3253,204.3892,8492.0
2017-01-05 14:45:00,255.93,255.97,255.8,255.94,5982.0,204.4291,204.4611,204.3253,204.4371,5982.0
2017-01-05 14:50:00,255.9,256.0,255.83,255.98,6297.0,204.4052,204.485,204.3492,204.4691,6297.0
2017-01-05 14:55:00,255.98,256.02,255.79,255.84,9272.0,204.4691,204.501,204.3173,204.3572,9272.0
2017-01-05 15:00:00,255.84,256.04,255.8,255.96,10892.0,204.3572,204.517,204.3253,204.4531,10892.0
2017-01-05 15:05:00,255.94,256.07,255.92,255.99,9516.0,204.4371,204.541,204.4211,204.4771,9516.0
2017-01-05 15:10:00,256.0,256.05,255.93,256.02,6927.0,204.485,204.525,204.4291,204.501,6927.0
2017-01-05 15:15:00,256.01,256.07,255.95,256.04,7295.0,204.493,204.541,204.4451,204.517,7295.0
2017-01-05 15:20:00,256.03,256.12,255.95,255.98,11882.0,204.509,204.5809,204.4451,204.4691,11882.0
2017-01-05 15:25:00,255.96,256.14,255.96,256.06,9382.0,204.4531,204.5969,204.4531,204.533,9382.0
2017-01-05 15:30:00,256.08,256.14,256.02,256.06,10733.0,204.5489,204.5969,204.501,204.533,10733.0
2017-01-05 15:35:00,256.09,256.09,255.91,256.02,15282.0,204.5569,204.5569,204.4131,204.501,15282.0
2017-01-05 15:40:00,256.02,256.08,255.95,255.98,17240.0,204.501,204.5489,204.4451,204.4691,17240.0
2017-01-05 15:45:00,255.98,256.07,255.9,256.06,35155.0,204.4691,204.541,204.4052,204.533,35155.0
2017-01-05 15:50:00,256.06,256.06,255.87,256.01,24325.0,204.533,204.533,204.3812,204.493,24325.0
2017-01-05 15:55:00,256.01,256.12,255.93,256.06,38955.0,204.493,204.5809,204.4291,204.533,38955.0
2017-01-06 09:30:00,255.48,257.14,255.48,256.93,43876.0,204.0697,205.3956,204.0697,205.2279,43876.0
2017-01-06 09:35:00,256.93,256.93,256.0,256.15,18436.0,205.2279,205.2279,204.485,204.6049,18436.0
2017-01-06 09:40:00,256.07,256.42,256.01,256.42,11280.0,204.541,204.8205,204.493,204.8205,11280.0
2017-01-06 09:45:00,256.42,256.59,256.11,256.38,15186.0,204.8205,204.9563,204.5729,204.7886,15186.0
2017-01-06 09:50:00,256.51,256.73,256.44,256.66,9156.0,204.8924,205.0681,204.8365,205.0122,9156.0
2017-01-06 09:55:00,256.64,257.23,256.64,257.23,10201.0,204.9963,205.4675,204.9963,205.4675,10201.0
2017-01-06 10:00:00,257.16,257.53,257.11,257.53,13176.0,205.4116,205.7072,205.3717,205.7072,13176.0
2017-01-06 10:05:00,257.54,257.82,257.04,257.04,10907.0,205.7151,205.9388,205.3158,205.3158,10907.0
2017-01-06 10:10:00,257.19,257.25,256.93,256.97,5569.0,205.4356,205.4835,205.2279,205.2598,5569.0
2017-01-06 10:15:00,256.94,257.22,256.83,257.19,4971.0,205.2359,205.4595,205.148,205.4356,4971.0
2017-01-06 10:20:00,257.21,257.6,257.14,257.42,15475.0,205.4515,205.7631,205.3956,205.6193,15475.0
2017-01-06 10:25:00,257.35,257.42,257.08,257.09,6233.0,205.5634,205.6193,205.3477,205.3557,6233.0
2017-01-06 10:30:00,257.15,257.21,257.05,257.09,4254.0,205.4036,205.4515,205.3237,205.3557,4254.0
2017-01-06 10:35:00,257.13,257.24,256.96,257.09,13742.0,205.3876,205.4755,205.2519,205.3557,13742.0
2017-01-06 10:40:00,257.18,257.21,257.08,257.1,5263.0,205.4276,205.4515,205.3477,205.3637,5263.0
2017-01-06 10:45:00,257.1,257.14,256.87,257.04,11177.0,205.3637,205.3956,205.18,205.3158,11177.0
2017-01-06 10:50:00,257.07,257.14,256.95,257.05,7666.0,205.3397,205.3956,205.2439,205.3237,7666.0
2017-01-06 10:55:00,257.08,257.12,256.91,256.98,10399.0,205.3477,205.3797,205.2119,205.2678,10399.0
2017-01-06 11:00:00,256.94,257.32,256.94,257.26,9467.0,205.2359,205.5394,205.2359,205.4915,9467.0
2017-01-06 11:05:00,257.18,257.2,256.79,256.96,10543.0,205.4276,205.4436,205.1161,205.2519,10543.0
2017-01-06 11:10:00,257.0,257.08,256.94,257.0,2714.0,205.2838,205.3477,205.2359,205.2838,2714.0
2017-01-06 11:15:00,257.0,257.13,256.95,257.0,20136.0,205.2838,205.3876,205.2439,205.2838,20136.0
2017-01-06 11:20:00,257.02,257.16,256.72,257.06,10965.0,205.2998,205.4116,205.0602,205.3317,10965.0
2017-01-06 11:25:00,257.12,257.17,256.93,257.06,7231.0,205.3797,205.4196,205.2279,205.3317,7231.0
2017-01-06 11:30:00,257.12,257.23,256.9,257.19,7582.0,205.3797,205.4675,205.2039,205.4356,7582.0
2017-01-06 11:35:00,257.19,257.23,257.03,257.1,5277.0,205.4356,205.4675,205.3078,205.3637,5277.0
2017-01-06 11:40:00,257.13,257.28,257.13,257.23,1816.0,205.3876,205.5075,205.3876,205.4675,1816.0
2017-01-06 11:45:00,257.22,257.27,257.14,257.14,3601.0,205.4595,205.4995,205.3956,205.3956,3601.0
2017-01-06 11:50:00,257.19,257.25,256.97,256.98,5164.0,205.4356,205.4835,205.2598,205.2678,5164.0
2017-01-06 11:55:00,257.04,257.17,256.99,256.99,2498.0,205.3158,205.4196,205.2758,205.2758,2498.0
2017-01-06 12:00:00,256.98,257.12,256.89,256.95,5144.0,205.2678,205.3797,205.1959,205.2439,5144.0
2017-01-06 12:05:00,257.06,257.13,256.77,256.89,9348.0,205.3317,205.3876,205.1001,205.1959,9348.0
2017-01-06 12:10:00,256.96,257.15,256.93,257.15,3557.0,205.2519,205.4036,205.2279,205.4036,3557.0
2017-01-06 12:15:00,257.06,257.29,257.06,257.15,4128.0,205.3317,205.5155,205.3317,205.4036,4128.0
2017-01-06 12:20:00,257.26,257.39,257.18,257.25,6934.0,205.4915,205.5953,205.4276,205.4835,6934.0
2017-01-06 12:25:00,257.31,257.48,257.26,257.48,4389.0,205.5314,205.6672,205.4915,205.6672,4389.0
2017-01-06 12:30:00,257.49,258.11,257.45,258.11,22470.0,205.6752,206.1704,205.6433,206.1704,22470.0
2017-01-06 12:35:00,258.01,258.46,258.01,258.28,14505.0,206.0906,206.45,206.0906,206.3062,14505.0
2017-01-06 12:40:00,258.26,258.57,258.21,258.3,10866.0,206.2903,206.5379,206.2503,206.3222,10866.0
2017-01-06 12:45:00,258.41,258.42,258.06,258.25,5752.0,206.4101,206.4181,206.1305,206.2823,5752.0
2017-01-06 12:50:00,258.22,258.41,258.2,258.2,7867.0,206.2583,206.4101,206.2423,206.2423,7867.0
2017-01-06 12:55:00,258.22,258.53,258.22,258.53,6235.0,206.2583,206.5059,206.2583,206.5059,6235.0
2017-01-06 13:00:00,258.43,258.5,258.27,258.44,10813.0,206.426,206.482,206.2982,206.434,10813.0
2017-01-06 13:05:00,258.43,258.51,258.11,258.13,12673.0,206.426,206.49,206.1704,206.1864,12673.0
2017-01-06 13:10:00,258.12,258.31,258.12,258.22,12116.0,206.1784,206.3302,206.1784,206.2583,12116.0
2017-01-06 13:15:00,258.25,258.27,258.16,258.25,3771.0,206.2823,206.2982,206.2104,206.2823,3771.0
2017-01-06 13:20:00,258.28,258.44,258.28,258.42,10008.0,206.3062,206.434,206.3062,206.4181,10008.0
2017-01-06 13:25:00,258.34,258.37,257.94,257.98,6602.0,206.3542,206.3781,206.0347,206.0666,6602.0
2017-01-06 13:30:00,257.99,258.17,257.96,258.09,3637.0,206.0746,206.2184,206.0506,206.1545,3637.0
2017-01-06 13:35:00,258.03,258.17,257.92,258.16,9175.0,206.1065,206.2184,206.0187,206.2104,9175.0
2017-01-06 13:40:00,258.16,258.36,258.11,258.29,6348.0,206.2104,206.3701,206.1704,206.3142,6348.0
2017-01-06 13:45:00,258.28,258.32,257.99,258.15,11490.0,206.3062,206.3382,206.0746,206.2024,11490.0
2017-01-06 13:50:00,258.15,258.23,257.96,258.18,4402.0,206.2024,206.2663,206.0506,206.2264,4402.0
2017-01-06 13:55:00,258.17,258.23,257.92,258.0,6712.0,206.2184,206.2663,206.0187,206.0826,6712.0
2017-01-06 14:00:00,258.03,258.32,258.03,258.25,10573.0,206.1065,206.3382,206.1065,206.2823,10573.0
2017-01-06 14:05:00,258.18,258.42,258.1,258.39,6621.0,206.2264,206.4181,206.1625,206.3941,6621.0
2017-01-06 14:10:00,258.48,258.48,258.15,258.23,9511.0,206.466,206.466,206.2024,206.2663,9511.0
2017-01-06 14:15:00,258.25,258.46,258.22,258.35,19468.0,206.2823,206.45,206.2583,206.3621,19468.0
2017-01-06 14:20:00,258.33,258.34,257.82,257.82,6853.0,206.3462,206.3542,205.9388,205.9388,6853.0
2017-01-06 14:25:00,257.82,257.99,257.66,257.79,9413.0,205.9388,206.0746,205.811,205.9148,9413.0
2017-01-06 14:30:00,257.61,258.03,257.61,257.93,3516.0,205.7711,206.1065,205.7711,206.0267,3516.0
2017-01-06 14:35:00,257.92,257.98,257.85,257.97,3976.0,206.0187,206.0666,205.9628,206.0586,3976.0
2017-01-06 14:40:00,257.94,258.2,257.94,258.12,7376.0,206.0347,206.2423,206.0347,206.1784,7376.0
2017-01-06 14:45:00,258.07,258.15,258.01,258.06,3426.0,206.1385,206.2024,206.0906,206.1305,3426.0
2017-01-06 14:50:00,258.0,258.06,257.91,257.96,13714.0,206.0826,206.1305,206.0107,206.0506,13714.0
2017-01-06 14:55:00,257.94,257.98,257.78,257.98,4733.0,206.0347,206.0666,205.9068,206.0666,4733.0
2017-01-06 15:00:00,258.03,258.03,257.81,257.91,5607.0,206.1065,206.1065,205.9308,206.0107,5607.0
2017-01-06 15:05:00,257.92,258.03,257.71,257.84,12058.0,206.0187,206.1065,205.8509,205.9548,12058.0
2017-01-06 15:10:00,257.87,258.17,257.87,257.95,15604.0,205.9787,206.2184,205.9787,206.0426,15604.0
2017-01-06 15:15:00,258.02,258.2,257.94,258.19,13075.0,206.0986,206.2423,206.0347,206.2343,13075.0
2017-01-06 15:20:00,258.13,258.48,258.05,258.33,14339.0,206.1864,206.466,206.1225,206.3462,14339.0
2017-01-06 15:25:00,258.37,258.45,258.17,258.29,16472.0,206.3781,206.442,206.2184,206.3142,16472.0
2017-01-06 15:30:00,258.29,258.35,258.14,258.16,19452.0,206.3142,206.3621,206.1944,206.2104,19452.0
2017-01-06 15:35:00,258.14,258.19,258.03,258.16,12042.0,206.1944,206.2343,206.1065,206.2104,12042.0
2017-01-06 15:40:00,258.2,258.48,258.15,258.33,13226.0,206.2423,206.466,206.2024,206.3462,13226.0
2017-01-06 15:45:00,258.34,258.36,258.12,258.34,17992.0,206.3542,206.3701,206.1784,206.3542,17992.0
2017-01-06 15:50:00,258.31,258.33,258.2,258.28,24643.0,206.3302,206.3462,206.2423,206.3062,24643.0
2017-01-06 15:55:00,258.27,258.28,257.84,258.01,48414.0,206.2982,206.3062,205.9548,206.0906,48414.0
2017-01-09 09:30:00,258.0,258.75,258.0,258.47,21684.0,206.0826,206.6817,206.0826,206.458,21684.0
2017-01-09 09:35:00,258.39,258.42,257.92,258.4,8871.0,206.3941,206.4181,206.0187,206.4021,8871.0
2017-01-09 09:40:00,258.4,258.55,258.21,258.46,8317.0,206.4021,206.5219,206.2503,206.45,8317.0
2017-01-09 09:45:00,258.56,258.8,258.43,258.55,18330.0,206.5299,206.7216,206.426,206.5219,18330.0
2017-01-09 09:50:00,258.55,258.82,258.55,258.59,8862.0,206.5219,206.7376,206.5219,206.5539,8862.0
2017-01-09 09:55:00,258.56,258.61,258.0,258.0,10089.0,206.5299,206.5698,206.0826,206.0826,10089.0
2017-01-09 10:00:00,258.19,258.24,257.55,257.72,8034.0,206.2343,206.2743,205.7231,205.8589,8034.0
2017-01-09 10:05:00,257.72,257.72,257.47,257.53,7088.0,205.8589,205.8589,205.6592,205.7072,7088.0
2017-01-09 10:10:00,257.66,258.09,257.56,258.03,14625.0,205.811,206.1545,205.7311,206.1065,14625.0
2017-01-09 10:15:00,257.97,258.18,257.85,257.99,6393.0,206.0586,206.2264,205.9628,206.0746,6393.0
2017-01-09 10:20:00,258.07,258.41,258.07,258.29,7100.0,206.1385,206.4101,206.1385,206.3142,7100.0
2017-01-09 10:25:00,258.29,258.53,258.16,258.53,4155.0,206.3142,206.5059,206.2104,206.5059,4155.0
2017-01-09 10:30:00,258.53,258.55,258.38,258.55,6721.0,206.5059,206.5219,206.3861,206.5219,6721.0
2017-01-09 10:35:00,258.48,258.66,258.46,258.48,10376.0,206.466,206.6098,206.45,206.466,10376.0
2017-01-09 10:40:00,258.49,258.55,258.3,258.36,5119.0,206.474,206.5219,206.3222,206.3701,5119.0
2017-01-09 10:45:00,258.29,258.45,258.25,258.45,8945.0,206.3142,206.442,206.2823,206.442,8945.0
2017-01-09 10:50:00,258.4,258.58,258.4,258.5,10919.0,206.4021,206.5459,206.4021,206.482,10919.0
2017-01-09 10:55:00,258.49,258.5,258.37,258.42,8383.0,206.474,206.482,206.3781,206.4181,8383.0
2017-01-09 11:00:00,258.37,258.41,258.01,258.23,5804.0,206.3781,206.4101,206.0906,206.2663,5804.0
2017-01-09 11:05:00,258.17,258.48,258.17,258.48,6565.0,206.2184,206.466,206.2184,206.466,6565.0
2017-01-09 11:10:00,258.52,258.61,258.42,258.5,4043.0,206.4979,206.5698,206.4181,206.482,4043.0
2017-01-09 11:15:00,258.47,258.64,258.47,258.58,8470.0,206.458,206.5938,206.458,206.5459,8470.0
2017-01-09 11:20:00,258.61,258.95,258.61,258.85,12718.0,206.5698,206.8414,206.5698,206.7615,12718.0
2017-01-09 11:25:00,258.88,258.98,258.78,258.97,4681.0,206.7855,206.8654,206.7056,206.8574,4681.0
2017-01-09 11:30:00,258.94,258.95,258.59,258.85,12583.0,206.8334,206.8414,206.5539,206.7615,12583.0
2017-01-09 11:35:00,258.8,258.85,258.75,258.82,4437.0,206.7216,206.7615,206.6817,206.7376,4437.0
2017-01-09 11:40:00,258.83,258.98,258.76,258.94,7399.0,206.7456,206.8654,206.6896,206.8334,7399.0
2017-01-09 11:45:00,258.99,258.99,258.85,258.95,5226.0,206.8734,206.8734,206.7615,206.8414,5226.0
2017-01-09 11:50:00,258.8,258.94,258.77,258.82,6585.0,206.7216,206.8334,206.6976,206.7376,6585.0
2017-01-09 11:55:00,258.77,258.89,258.76,258.84,8559.0,206.6976,206.7935,206.6896,206.7535,8559.0
2017-01-09 12:00:00,258.8,258.82,258.56,258.67,9158.0,206.7216,206.7376,206.5299,206.6178,9158.0
2017-01-09 12:05:00,258.63,258.75,258.55,258.66,11447.0,206.5858,206.6817,206.5219,206.6098,11447.0
2017-01-09 12:10:00,258.67,258.74,258.66,258.66,6104.0,206.6178,206.6737,206.6098,206.6098,6104.0
2017-01-09 12:15:00,258.74,258.74,258.43,258.6,11050.0,206.6737,206.6737,206.426,206.5618,11050.0
2017-01-09 12:20:00,258.56,258.76,258.56,258.73,4252.0,206.5299,206.6896,206.5299,206.6657,4252.0
2017-01-09 12:25:00,258.77,258.77,258.59,258.59,3645.0,206.6976,206.6976,206.5539,206.5539,3645.0
2017-01-09 12:30:00,258.66,258.75,258.59,258.61,8798.0,206.6098,206.6817,206.5539,206.5698,8798.0
2017-01-09 12:35:00,258.59,258.7,258.57,258.69,3152.0,206.5539,206.6417,206.5379,206.6337,3152.0
2017-01-09 12:40:00,258.68,258.71,258.61,258.63,7372.0,206.6257,206.6497,206.5698,206.5858,7372.0
2017-01-09 12:45:00,258.71,258.71,258.53,258.66,11461.0,206.6497,206.6497,206.5059,206.6098,11461.0
2017-01-09 12:50:00,258.61,258.91,258.61,258.9,5004.0,206.5698,206.8095,206.5698,206.8015,5004.0
2017-01-09 12:55:00,258.87,258.94,258.79,258.82,7901.0,206.7775,206.8334,206.7136,206.7376,7901.0
2017-01-09 13:00:00,258.84,258.86,258.64,258.7,4966.0,206.7535,206.7695,206.5938,206.6417,4966.0
2017-01-09 13:05:00,258.72,258.86,258.72,258.81,5103.0,206.6577,206.7695,206.6577,206.7296,5103.0
2017-01-09 13:10:00,258.79,258.83,258.71,258.77,13243.0,206.7136,206.7456,206.6497,206.6976,13243.0
2017-01-09 13:15:00,258.76,258.76,258.55,258.63,4283.0,206.6896,206.6896,206.5219,206.5858,4283.0
2017-01-09 13:20:00,258.57,258.66,258.57,258.63,2880.0,206.5379,206.6098,206.5379,206.5858,2880.0
2017-01-09 13:25:00,258.58,258.59,258.34,258.48,5996.0,206.5459,206.5539,206.3542,206.466,5996.0
2017-01-09 13:30:00,258.44,258.44,258.29,258.37,3331.0,206.434,206.434,206.3142,206.3781,3331.0
2017-01-09 13:35:00,258.38,258.51,258.31,258.5,9686.0,206.3861,206.49,206.3302,206.482,9686.0
2017-01-09 13:40:00,258.55,258.55,258.39,258.48,6304.0,206.5219,206.5219,206.3941,206.466,6304.0
2017-01-09 13:45:00,258.53,258.55,258.41,258.5,5176.0,206.5059,206.5219,206.4101,206.482,5176.0
2017-01-09 13:50:00,258.54,258.54,258.36,258.37,3146.0,206.5139,206.5139,206.3701,206.3781,3146.0
2017-01-09 13:55:00,258.36,258.46,258.29,258.46,6277.0,206.3701,206.45,206.3142,206.45,6277.0
2017-01-09 14:00:00,258.5,258.55,258.34,258.44,5078.0,206.482,206.5219,206.3542,206.434,5078.0
2017-01-09 14:05:00,258.47,258.56,258.43,258.45,5931.0,206.458,206.5299,206.426,206.442,5931.0
2017-01-09 14:10:00,258.38,258.38,258.03,258.11,6355.0,206.3861,206.3861,206.1065,206.1704,6355.0
2017-01-09 14:15:00,258.09,258.14,258.03,258.1,4339.0,206.1545,206.1944,206.1065,206.1625,4339.0
2017-01-09 14:20:00,258.1,258.2,258.09,258.18,4952.0,206.1625,206.2423,206.1545,206.2264,4952.0
2017-01-09 14:25:00,258.19,258.45,258.18,258.28,13283.0,206.2343,206.442,206.2264,206.3062,13283.0
2017-01-09 14:30:00,258.25,258.29,258.09,258.18,6362.0,206.2823,206.3142,206.1545,206.2264,6362.0
2017-01-09 14:35:00,258.19,258.2,258.09,258.13,5703.0,206.2343,206.2423,206.1545,206.1864,5703.0
2017-01-09 14:40:00,258.11,258.17,257.92,258.17,6140.0,206.1704,206.2184,206.0187,206.2184,6140.0
2017-01-09 14:45:00,258.13,258.16,258.03,258.09,7297.0,206.1864,206.2104,206.1065,206.1545,7297.0
2017-01-09 14:50:00,258.17,258.17,257.99,258.01,6133.0,206.2184,206.2184,206.0746,206.0906,6133.0
2017-01-09 14:55:00,258.04,258.05,257.89,258.05,6798.0,206.1145,206.1225,205.9947,206.1225,6798.0
2017-01-09 15:00:00,258.06,258.09,257.95,258.05,19131.0,206.1305,206.1545,206.0426,206.1225,19131.0
2017-01-09 15:05:00,258.05,258.06,257.88,257.88,4812.0,206.1225,206.1305,205.9867,205.9867,4812.0
2017-01-09 15:10:00,257.93,258.0,257.78,257.8,7998.0,206.0267,206.0826,205.9068,205.9228,7998.0
2017-01-09 15:15:00,257.8,257.88,257.76,257.85,6988.0,205.9228,205.9867,205.8909,205.9628,6988.0
2017-01-09 15:20:00,257.82,257.85,257.49,257.49,6034.0,205.9388,205.9628,205.6752,205.6752,6034.0
2017-01-09 15:25:00,257.49,257.78,257.43,257.72,22661.0,205.6752,205.9068,205.6273,205.8589,22661.0
2017-01-09 15:30:00,257.76,257.87,257.66,257.85,9343.0,205.8909,205.9787,205.811,205.9628,9343.0
2017-01-09 15:35:00,257.89,257.96,257.81,257.91,9807.0,205.9947,206.0506,205.9308,206.0107,9807.0
2017-01-09 15:40:00,257.91,258.05,257.81,257.94,24926.0,206.0107,206.1225,205.9308,206.0347,24926.0
2017-01-09 15:45:00,257.98,258.01,257.88,257.99,16339.0,206.0666,206.0906,205.9867,206.0746,16339.0
2017-01-09 15:50:00,258.04,258.06,257.88,257.93,15643.0,206.1145,206.1305,205.9867,206.0267,15643.0
2017-01-09 15:55:00,257.93,257.95,257.76,257.81,42637.0,206.0267,206.0426,205.8909,205.9308,42637.0
2017-01-10 09:30:00,258.16,258.16,257.21,257.79,19349.0,206.2104,206.2104,205.4515,205.9148,19349.0
2017-01-10 09:35:00,257.79,258.21,257.63,257.73,13873.0,205.9148,206.2503,205.787,205.8669,13873.0
2017-01-10 09:40:00,257.64,258.3,257.64,258.22,8400.0,205.795,206.3222,205.795,206.2583,8400.0
2017-01-10 09:45:00,258.4,258.49,258.12,258.15,11812.0,206.4021,206.474,206.1784,206.2024,11812.0
2017-01-10 09:50:00,258.15,258.15,257.61,257.86,9645.0,206.2024,206.2024,205.7711,205.9707,9645.0
2017-01-10 09:55:00,257.83,257.83,257.43,257.49,6187.0,205.9468,205.9468,205.6273,205.6752,6187.0
2017-01-10 10:00:00,257.51,257.94,257.44,257.93,9313.0,205.6912,206.0347,205.6353,206.0267,9313.0
2017-01-10 10:05:00,257.81,258.28,257.78,258.23,8533.0,205.9308,206.3062,205.9068,206.2663,8533.0
2017-01-10 10:10:00,258.16,258.29,257.89,258.04,9532.0,206.2104,206.3142,205.9947,206.1145,9532.0
2017-01-10 10:15:00,258.11,258.15,257.95,258.14,7979.0,206.1704,206.2024,206.0426,206.1944,7979.0
2017-01-10 10:20:00,258.1,258.4,258.03,258.37,5306.0,206.1625,206.4021,206.1065,206.3781,5306.0
2017-01-10 10:25:00,258.34,258.56,258.34,258.47,15532.0,206.3542,206.5299,206.3542,206.458,15532.0
2017-01-10 10:30:00,258.5,258.53,258.37,258.41,7577.0,206.482,206.5059,206.3781,206.4101,7577.0
2017-01-10 10:35:00,258.37,258.39,258.03,258.31,11405.0,206.3781,206.3941,206.1065,206.3302,11405.0
2017-01-10 10:40:00,258.31,258.39,258.06,258.11,7220.0,206.3302,206.3941,206.1305,206.1704,7220.0
2017-01-10 10:45:00,258.05,258.16,258.0,258.13,11289.0,206.1225,206.2104,206.0826,206.1864,11289.0
2017-01-10 10:50:00,258.15,258.27,258.03,258.25,10637.0,206.2024,206.2982,206.1065,206.2823,10637.0
2017-01-10 10:55:00,258.24,258.39,258.16,258.33,8652.0,206.2743,206.3941,206.2104,206.3462,8652.0
2017-01-10 11:00:00,258.33,258.87,258.32,258.82,11610.0,206.3462,206.7775,206.3382,206.7376,11610.0
2017-01-10 11:05:00,258.86,258.95,258.79,258.92,9155.0,206.7695,206.8414,206.7136,206.8174,9155.0
2017-01-10 11:10:00,258.9,258.93,258.61,258.66,5250.0,206.8015,206.8254,206.5698,206.6098,5250.0
2017-01-10 11:15:00,258.61,258.86,258.58,258.86,6003.0,206.5698,206.7695,206.5459,206.7695,6003.0
2017-01-10 11:20:00,258.84,258.96,258.77,258.85,14158.0,206.7535,206.8494,206.6976,206.7615,14158.0
2017-01-10 11:25:00,258.89,258.94,258.62,258.69,10732.0,206.7935,206.8334,206.5778,206.6337,10732.0
2017-01-10 11:30:00,258.68,258.74,258.56,258.64,6268.0,206.6257,206.6737,206.5299,206.5938,6268.0
2017-01-10 11:35:00,258.59,258.64,258.53,258.56,6306.0,206.5539,206.5938,206.5059,206.5299,6306.0
2017-01-10 11:40:00,258.53,258.53,258.31,258.34,9156.0,206.5059,206.5059,206.3302,206.3542,9156.0
2017-01-10 11:45:00,258.44,258.66,258.34,258.65,7457.0,206.434,206.6098,206.3542,206.6018,7457.0
2017-01-10 11:50:00,258.57,258.76,258.57,258.63,5125.0,206.5379,206.6896,206.5379,206.5858,5125.0
2017-01-10 11:55:00,258.63,258.74,258.58,258.58,4844.0,206.5858,206.6737,206.5459,206.5459,4844.0
2017-01-10 12:00:00,258.58,258.58,258.46,258.5,3330.0,206.5459,206.5459,206.45,206.482,3330.0
2017-01-10 12:05:00,258.52,258.57,258.49,258.56,4057.0,206.4979,206.5379,206.474,206.5299,4057.0
2017-01-10 12:10:00,258.5,258.73,258.5,258.73,4297.0,206.482,206.6657,206.482,206.6657,4297.0
2017-01-10 12:15:00,258.67,258.75,258.63,258.69,1176.0,206.6178,206.6817,206.5858,206.6337,1176.0
2017-01-10 12:20:00,258.72,258.75,258.56,258.56,4747.0,206.6577,206.6817,206.5299,206.5299,4747.0
2017-01-10 12:25:00,258.57,258.73,258.56,258.73,2800.0,206.5379,206.6657,206.5299,206.6657,2800.0
2017-01-10 12:30:00,258.66,258.69,258.56,258.56,2167.0,206.6098,206.6337,206.5299,206.5299,2167.0
2017-01-10 12:35:00,258.5,258.67,258.5,258.54,2318.0,206.482,206.6178,206.482,206.5139,2318.0
2017-01-10 12:40:00,258.66,258.66,258.44,258.44,2770.0,206.6098,206.6098,206.434,206.434,2770.0
2017-01-10 12:45:00,258.44,258.55,258.27,258.27,8819.0,206.434,206.5219,206.2982,206.2982,8819.0
2017-01-10 12:50:00,258.28,258.39,258.28,258.3,2634.0,206.3062,206.3941,206.3062,206.3222,2634.0
2017-01-10 12:55:00,258.31,258.39,258.2,258.35,7444.0,206.3302,206.3941,206.2423,206.3621,7444.0
2017-01-10 13:00:00,258.33,258.49,258.32,258.4,3500.0,206.3462,206.474,206.3382,206.4021,3500.0
2017-01-10 13:05:00,258.44,258.47,258.36,258.42,4112.0,206.434,206.458,206.3701,206.4181,4112.0
2017-01-10 13:10:00,258.39,258.53,258.36,258.44,4883.0,206.3941,206.5059,206.3701,206.434,4883.0
2017-01-10 13:15:00,258.42,258.54,258.42,258.45,9502.0,206.4181,206.5139,206.4181,206.442,9502.0
2017-01-10 13:20:00,258.45,258.45,258.24,258.24,8000.0,206.442,206.442,206.2743,206.2743,8000.0
2017-01-10 13:25:00,258.26,258.3,258.17,258.18,3318.0,206.2903,206.3222,206.2184,206.2264,3318.0
2017-01-10 13:30:00,258.21,258.25,258.05,258.11,5609.0,206.2503,206.2823,206.1225,206.1704,5609.0
2017-01-10 13:35:00,258.13,258.25,258.06,258.24,5292.0,206.1864,206.2823,206.1305,206.2743,5292.0
2017-01-10 13:40:00,258.24,258.24,257.96,257.98,4781.0,206.2743,206.2743,206.0506,206.0666,4781.0
2017-01-10 13:45:00,257.94,257.95,257.81,257.85,4026.0,206.0347,206.0426,205.9308,205.9628,4026.0
2017-01-10 13:50:00,257.81,257.81,257.67,257.67,4241.0,205.9308,205.9308,205.819,205.819,4241.0
2017-01-10 13:55:00,257.64,257.69,257.44,257.5,3655.0,205.795,205.835,205.6353,205.6832,3655.0
2017-01-10 14:00:00,257.44,257.44,257.1,257.3,4371.0,205.6353,205.6353,205.3637,205.5234,4371.0
2017-01-10 14:05:00,257.26,257.33,257.21,257.33,2200.0,205.4915,205.5474,205.4515,205.5474,2200.0
2017-01-10 14:10:00,257.27,257.4,257.25,257.4,4613.0,205.4995,205.6033,205.4835,205.6033,4613.0
2017-01-10 14:15:00,257.32,257.33,257.11,257.24,4905.0,205.5394,205.5474,205.3717,205.4755,4905.0
2017-01-10 14:20:00,257.27,257.32,257.2,257.24,2009.0,205.4995,205.5394,205.4436,205.4755,2009.0
2017-01-10 14:25:00,257.26,257.27,257.13,257.13,3951.0,205.4915,205.4995,205.3876,205.3876,3951.0
2017-01-10 14:30:00,257.09,257.24,257.06,257.13,3700.0,205.3557,205.4755,205.3317,205.3876,3700.0
2017-01-10 14:35:00,257.16,257.3,257.13,257.2,4469.0,205.4116,205.5234,205.3876,205.4436,4469.0
2017-01-10 14:40:00,257.21,257.36,257.01,257.05,9089.0,205.4515,205.5714,205.2918,205.3237,9089.0
2017-01-10 14:45:00,257.08,257.09,256.96,256.96,7651.0,205.3477,205.3557,205.2519,205.2519,7651.0
2017-01-10 14:50:00,256.93,256.93,256.7,256.88,6224.0,205.2279,205.2279,205.0442,205.188,6224.0
2017-01-10 14:55:00,256.81,256.97,256.81,256.88,2299.0,205.132,205.2598,205.132,205.188,2299.0
2017-01-10 15:00:00,256.88,257.24,256.88,257.24,6721.0,205.188,205.4755,205.188,205.4755,6721.0
2017-01-10 15:05:00,257.28,257.32,257.17,257.21,6286.0,205.5075,205.5394,205.4196,205.4515,6286.0
2017-01-10 15:10:00,257.21,257.3,257.16,257.21,13758.0,205.4515,205.5234,205.4116,205.4515,13758.0
2017-01-10 15:15:00,257.23,257.39,257.17,257.36,12650.0,205.4675,205.5953,205.4196,205.5714,12650.0
2017-01-10 15:20:00,257.32,257.37,257.18,257.24,6108.0,205.5394,205.5794,205.4276,205.4755,6108.0
2017-01-10 15:25:00,257.19,257.27,257.16,257.18,6022.0,205.4356,205.4995,205.4116,205.4276,6022.0
2017-01-10 15:30:00,257.24,257.52,257.18,257.43,10717.0,205.4755,205.6992,205.4276,205.6273,10717.0
2017-01-10 15:35:00,257.44,257.51,257.31,257.33,12757.0,205.6353,205.6912,205.5314,205.5474,12757.0
2017-01-10 15:40:00,257.31,257.32,256.96,257.03,14604.0,205.5314,205.5394,205.2519,205.3078,14604.0
2017-01-10 15:45:00,257.01,257.01,256.66,256.84,30571.0,205.2918,205.2918,205.0122,205.156,30571.0
2017-01-10 15:50:00,256.84,256.85,256.7,256.74,25465.0,205.156,205.164,205.0442,205.0761,25465.0
2017-01-10 15:55:00,256.72,256.76,256.27,256.37,123370.0,205.0602,205.0921,204.7007,204.7806,123370.0
2017-01-11 09:30:00,256.37,257.0,255.7,255.74,24229.0,204.7806,205.2838,204.2454,204.2774,24229.0
2017-01-11 09:35:00,255.96,256.42,255.61,255.7,10046.0,204.4531,204.8205,204.1735,204.2454,10046.0
2017-01-11 09:40:00,255.91,255.99,255.06,255.49,13278.0,204.4131,204.4771,203.7342,204.0777,13278.0
2017-01-11 09:45:00,255.44,255.64,255.26,255.63,4356.0,204.0377,204.1975,203.8939,204.1895,4356.0
2017-01-11 09:50:00,255.46,255.53,254.59,254.86,21473.0,204.0537,204.1096,203.3588,203.5744,21473.0
2017-01-11 09:55:00,254.96,255.23,254.86,255.23,6904.0,203.6543,203.87,203.5744,203.87,6904.0
2017-01-11 10:00:00,255.16,255.5,255.04,255.44,8499.0,203.8141,204.0857,203.7182,204.0377,8499.0
2017-01-11 10:05:00,255.39,255.45,255.17,255.27,5392.0,203.9978,204.0457,203.8221,203.9019,5392.0
2017-01-11 10:10:00,255.32,255.59,255.25,255.52,7988.0,203.9419,204.1575,203.886,204.1016,7988.0
2017-01-11 10:15:00,255.45,255.57,255.17,255.23,12130.0,204.0457,204.1416,203.8221,203.87,12130.0
2017-01-11 10:20:00,255.2,255.58,255.2,255.58,3741.0,203.846,204.1496,203.846,204.1496,3741.0
2017-01-11 10:25:00,255.47,255.47,255.23,255.3,12259.0,204.0617,204.0617,203.87,203.9259,12259.0
2017-01-11 10:30:00,255.19,255.38,255.16,255.18,3325.0,203.838,203.9898,203.8141,203.83,3325.0
2017-01-11 10:35:00,255.18,255.51,255.15,255.51,4582.0,203.83,204.0936,203.8061,204.0936,4582.0
2017-01-11 10:40:00,255.5,255.58,255.26,255.32,4108.0,204.0857,204.1496,203.8939,203.9419,4108.0
2017-01-11 10:45:00,255.48,255.58,255.37,255.41,3737.0,204.0697,204.1496,203.9818,204.0138,3737.0
2017-01-11 10:50:00,255.5,255.54,255.04,255.25,10079.0,204.0857,204.1176,203.7182,203.886,10079.0
2017-01-11 10:55:00,255.15,255.5,255.0,255.49,10478.0,203.8061,204.0857,203.6863,204.0777,10478.0
2017-01-11 11:00:00,255.53,255.59,255.3,255.43,14509.0,204.1096,204.1575,203.9259,204.0297,14509.0
2017-01-11 11:05:00,255.47,255.5,255.25,255.45,17418.0,204.0617,204.0857,203.886,204.0457,17418.0
2017-01-11 11:10:00,255.44,255.54,255.31,255.39,11514.0,204.0377,204.1176,203.9339,203.9978,11514.0
2017-01-11 11:15:00,255.45,255.78,255.27,255.71,7133.0,204.0457,204.3093,203.9019,204.2534,7133.0
2017-01-11 11:20:00,255.87,256.12,252.91,252.91,74122.0,204.3812,204.5809,202.0168,202.0168,74122.0
2017-01-11 11:25:00,253.04,254.33,252.62,254.28,64928.0,202.1207,203.1511,201.7852,203.1112,64928.0
2017-01-11 11:30:00,254.31,254.51,253.38,253.38,21431.0,203.1351,203.2949,202.3923,202.3923,21431.0
2017-01-11 11:35:00,253.4,253.66,252.96,253.03,23188.0,202.4082,202.6159,202.0568,202.1127,23188.0
2017-01-11 11:40:00,253.1,253.3,251.75,251.79,37848.0,202.1686,202.3284,201.0903,201.1222,37848.0
2017-01-11 11:45:00,251.88,252.85,251.71,252.69,35978.0,201.1941,201.9689,201.0583,201.8411,35978.0
2017-01-11 11:50:00,252.81,252.82,251.76,251.9,35656.0,201.937,201.945,201.0983,201.2101,35656.0
2017-01-11 11:55:00,251.9,252.51,251.75,252.51,19882.0,201.2101,201.6973,201.0903,201.6973,19882.0
2017-01-11 12:00:00,252.56,253.47,252.41,253.31,28899.0,201.7373,202.4642,201.6175,202.3363,28899.0
2017-01-11 12:05:00,253.42,253.7,252.85,253.21,10642.0,202.4242,202.6479,201.9689,202.2565,10642.0
2017-01-11 12:10:00,253.19,253.4,252.95,253.4,6089.0,202.2405,202.4082,202.0488,202.4082,6089.0
2017-01-11 12:15:00,253.27,253.41,252.62,252.62,9659.0,202.3044,202.4162,201.7852,201.7852,9659.0
2017-01-11 12:20:00,252.73,252.75,252.25,252.74,13318.0,201.8731,201.889,201.4897,201.881,13318.0
2017-01-11 12:25:00,252.67,253.35,252.65,253.26,13428.0,201.8251,202.3683,201.8092,202.2964,13428.0
2017-01-11 12:30:00,253.47,253.71,253.2,253.24,11831.0,202.4642,202.6559,202.2485,202.2804,11831.0
2017-01-11 12:35:00,253.27,253.71,253.24,253.44,10803.0,202.3044,202.6559,202.2804,202.4402,10803.0
2017-01-11 12:40:00,253.5,253.5,252.77,252.78,19524.0,202.4881,202.4881,201.905,201.913,19524.0
2017-01-11 12:45:00,252.81,252.87,252.43,252.66,8843.0,201.937,201.9849,201.6334,201.8171,8843.0
2017-01-11 12:50:00,252.75,253.13,252.71,252.77,6699.0,201.889,202.1926,201.8571,201.905,6699.0
2017-01-11 12:55:00,252.73,252.87,252.6,252.77,7545.0,201.8731,201.9849,201.7692,201.905,7545.0
2017-01-11 13:00:00,252.77,252.99,252.69,252.99,11850.0,201.905,202.0807,201.8411,202.0807,11850.0
2017-01-11 13:05:00,252.99,253.45,252.89,253.31,10084.0,202.0807,202.4482,202.0009,202.3363,10084.0
2017-01-11 13:10:00,253.31,253.31,252.78,252.98,11165.0,202.3363,202.3363,201.913,202.0728,11165.0
2017-01-11 13:15:00,252.89,253.03,252.57,252.87,10072.0,202.0009,202.1127,201.7453,201.9849,10072.0
2017-01-11 13:20:00,252.92,253.35,252.9,253.35,10206.0,202.0248,202.3683,202.0089,202.3683,10206.0
2017-01-11 13:25:00,253.24,253.44,253.03,253.27,15972.0,202.2804,202.4402,202.1127,202.3044,15972.0
2017-01-11 13:30:00,253.14,253.4,253.11,253.29,9104.0,202.2006,202.4082,202.1766,202.3204,9104.0
2017-01-11 13:35:00,253.32,254.46,253.32,254.15,37541.0,202.3443,203.2549,202.3443,203.0073,37541.0
2017-01-11 13:40:00,253.97,254.17,253.81,254.09,27026.0,202.8635,203.0233,202.7357,202.9594,27026.0
2017-01-11 13:45:00,254.01,254.76,254.01,254.4,22597.0,202.8955,203.4946,202.8955,203.207,22597.0
2017-01-11 13:50:00,254.35,254.9,254.35,254.9,16566.0,203.1671,203.6064,203.1671,203.6064,16566.0
2017-01-11 13:55:00,254.81,255.0,254.57,254.83,16092.0,203.5345,203.6863,203.3428,203.5505,16092.0
2017-01-11 14:00:00,254.84,254.93,254.54,254.7,14701.0,203.5585,203.6304,203.3188,203.4466,14701.0
2017-01-11 14:05:00,254.59,254.93,254.59,254.93,14468.0,203.3588,203.6304,203.3588,203.6304,14468.0
2017-01-11 14:10:00,254.93,255.07,254.87,254.87,16309.0,203.6304,203.7422,203.5824,203.5824,16309.0
2017-01-11 14:15:00,254.86,255.09,254.86,255.09,11541.0,203.5744,203.7582,203.5744,203.7582,11541.0
2017-01-11 14:20:00,255.0,255.05,254.61,254.75,14697.0,203.6863,203.7262,203.3747,203.4866,14697.0
2017-01-11 14:25:00,254.72,254.86,254.66,254.73,4040.0,203.4626,203.5744,203.4147,203.4706,4040.0
2017-01-11 14:30:00,254.78,254.97,254.61,254.67,8420.0,203.5105,203.6623,203.3747,203.4227,8420.0
2017-01-11 14:35:00,254.75,255.0,254.68,254.92,8949.0,203.4866,203.6863,203.4307,203.6224,8949.0
2017-01-11 14:40:00,254.84,254.96,254.64,254.76,7614.0,203.5585,203.6543,203.3987,203.4946,7614.0
2017-01-11 14:45:00,254.65,254.74,254.51,254.59,3548.0,203.4067,203.4786,203.2949,203.3588,3548.0
2017-01-11 14:50:00,254.51,254.8,254.47,254.8,7708.0,203.2949,203.5265,203.2629,203.5265,7708.0
2017-01-11 14:55:00,254.75,254.92,254.52,254.81,12629.0,203.4866,203.6224,203.3029,203.5345,12629.0
2017-01-11 15:00:00,254.87,254.93,254.81,254.86,6212.0,203.5824,203.6304,203.5345,203.5744,6212.0
2017-01-11 15:05:00,254.9,255.06,254.84,254.95,15424.0,203.6064,203.7342,203.5585,203.6463,15424.0
2017-01-11 15:10:00,254.87,255.05,254.81,254.81,7679.0,203.5824,203.7262,203.5345,203.5345,7679.0
2017-01-11 15:15:00,254.89,254.97,254.79,254.79,14860.0,203.5984,203.6623,203.5185,203.5185,14860.0
2017-01-11 15:20:00,254.87,254.92,254.59,254.59,9204.0,203.5824,203.6224,203.3588,203.3588,9204.0
2017-01-11 15:25:00,254.59,254.74,254.52,254.62,14009.0,203.3588,203.4786,203.3029,203.3827,14009.0
2017-01-11 15:30:00,254.62,254.89,254.55,254.87,22134.0,203.3827,203.5984,203.3268,203.5824,22134.0
2017-01-11 15:35:00,254.89,254.96,254.8,254.91,11431.0,203.5984,203.6543,203.5265,203.6144,11431.0
2017-01-11 15:40:00,254.88,254.94,254.73,254.9,14487.0,203.5904,203.6383,203.4706,203.6064,14487.0
2017-01-11 15:45:00,254.95,255.06,254.87,254.99,22968.0,203.6463,203.7342,203.5824,203.6783,22968.0
2017-01-11 15:50:00,254.99,255.08,254.83,255.06,31417.0,203.6783,203.7502,203.5505,203.7342,31417.0
2017-01-11 15:55:00,255.04,255.17,254.94,255.13,47696.0,203.7182,203.8221,203.6383,203.7901,47696.0
2017-01-12 09:30:00,254.75,255.33,254.75,255.24,23440.0,203.4866,203.9499,203.4866,203.878,23440.0
2017-01-12 09:35:00,255.0,255.21,254.43,254.43,16894.0,203.6863,203.854,203.231,203.231,16894.0
2017-01-12 09:40:00,254.27,255.09,254.27,254.84,13500.0,203.1032,203.7582,203.1032,203.5585,13500.0
2017-01-12 09:45:00,255.0,255.01,254.4,254.6,17072.0,203.6863,203.6943,203.207,203.3668,17072.0
2017-01-12 09:50:00,254.5,254.54,253.6,254.0,35367.0,203.2869,203.3188,202.568,202.8875,35367.0
2017-01-12 09:55:00,253.75,253.76,253.37,253.42,9211.0,202.6878,202.6958,202.3843,202.4242,9211.0
2017-01-12 10:00:00,253.43,253.72,253.14,253.27,9833.0,202.4322,202.6638,202.2006,202.3044,9833.0
2017-01-12 10:05:00,253.19,253.3,252.44,252.55,23197.0,202.2405,202.3284,201.6414,201.7293,23197.0
2017-01-12 10:10:00,252.61,253.05,252.61,252.73,9488.0,201.7772,202.1287,201.7772,201.8731,9488.0
2017-01-12 10:15:00,252.68,252.68,252.19,252.19,9989.0,201.8331,201.8331,201.4417,201.4417,9989.0
2017-01-12 10:20:00,252.17,252.5,252.05,252.46,7703.0,201.4258,201.6893,201.3299,201.6574,7703.0
2017-01-12 10:25:00,252.46,252.51,252.05,252.12,10037.0,201.6574,201.6973,201.3299,201.3858,10037.0
2017-01-12 10:30:00,252.15,252.24,251.89,252.0,15973.0,201.4098,201.4817,201.2021,201.29,15973.0
2017-01-12 10:35:00,252.01,252.01,251.78,251.88,9328.0,201.2979,201.2979,201.1142,201.1941,9328.0
2017-01-12 10:40:00,251.89,252.1,251.75,251.98,6712.0,201.2021,201.3698,201.0903,201.274,6712.0
2017-01-12 10:45:00,252.05,252.05,251.93,252.0,10011.0,201.3299,201.3299,201.234,201.29,10011.0
2017-01-12 10:50:00,252.12,252.29,251.86,251.89,11383.0,201.3858,201.5216,201.1781,201.2021,11383.0
2017-01-12 10:55:00,251.9,251.9,251.72,251.82,5124.0,201.2101,201.2101,201.0663,201.1462,5124.0
2017-01-12 11:00:00,251.74,251.81,251.59,251.64,14069.0,201.0823,201.1382,200.9625,201.0024,14069.0
2017-01-12 11:05:00,251.65,251.66,251.39,251.49,14912.0,201.0104,201.0184,200.8027,200.8826,14912.0
2017-01-12 11:10:00,251.51,251.59,251.46,251.57,7298.0,200.8986,200.9625,200.8586,200.9465,7298.0
2017-01-12 11:15:00,251.55,251.85,251.38,251.64,10450.0,200.9305,201.1701,200.7947,201.0024,10450.0
2017-01-12 11:20:00,251.69,251.7,251.41,251.7,14945.0,201.0423,201.0503,200.8187,201.0503,14945.0
2017-01-12 11:25:00,251.75,251.99,251.65,251.84,13962.0,201.0903,201.282,201.0104,201.1622,13962.0
2017-01-12 11:30:00,251.84,252.07,251.84,252.06,5619.0,201.1622,201.3459,201.1622,201.3379,5619.0
2017-01-12 11:35:00,252.02,252.05,251.72,251.77,3710.0,201.3059,201.3299,201.0663,201.1062,3710.0
2017-01-12 11:40:00,251.71,251.73,251.52,251.62,6602.0,201.0583,201.0743,200.9066,200.9864,6602.0
2017-01-12 11:45:00,251.63,251.82,251.5,251.5,8215.0,200.9944,201.1462,200.8906,200.8906,8215.0
2017-01-12 11:50:00,251.52,251.68,251.48,251.6,3312.0,200.9066,201.0344,200.8746,200.9705,3312.0
2017-01-12 11:55:00,251.53,251.55,251.4,251.49,3932.0,200.9145,200.9305,200.8107,200.8826,3932.0
2017-01-12 12:00:00,251.54,251.58,251.42,251.54,5691.0,200.9225,200.9545,200.8267,200.9225,5691.0
2017-01-12 12:05:00,251.54,251.81,251.31,251.74,16748.0,200.9225,201.1382,200.7388,201.0823,16748.0
2017-01-12 12:10:00,251.68,251.98,251.65,251.82,12063.0,201.0344,201.274,201.0104,201.1462,12063.0
2017-01-12 12:15:00,251.91,252.0,251.83,251.96,5961.0,201.2181,201.29,201.1542,201.258,5961.0
2017-01-12 12:20:00,251.91,252.06,251.74,251.77,7407.0,201.2181,201.3379,201.0823,201.1062,7407.0
2017-01-12 12:25:00,251.83,251.95,251.78,251.79,15670.0,201.1542,201.25,201.1142,201.1222,15670.0
2017-01-12 12:30:00,251.82,252.05,251.82,252.04,4863.0,201.1462,201.3299,201.1462,201.3219,4863.0
2017-01-12 12:35:00,251.99,252.28,251.98,252.28,11458.0,201.282,201.5136,201.274,201.5136,11458.0
2017-01-12 12:40:00,252.34,252.54,252.29,252.33,14938.0,201.5615,201.7213,201.5216,201.5536,14938.0
2017-01-12 12:45:00,252.44,252.5,252.25,252.35,9933.0,201.6414,201.6893,201.4897,201.5695,9933.0
2017-01-12 12:50:00,252.32,252.59,252.32,252.48,7382.0,201.5456,201.7612,201.5456,201.6734,7382.0
2017-01-12 12:55:00,252.51,252.55,252.39,252.55,9836.0,201.6973,201.7293,201.6015,201.7293,9836.0
2017-01-12 13:00:00,252.55,252.55,252.17,252.21,7785.0,201.7293,201.7293,201.4258,201.4577,7785.0
2017-01-12 13:05:00,252.18,252.32,252.13,252.32,2891.0,201.4337,201.5456,201.3938,201.5456,2891.0
2017-01-12 13:10:00,252.31,252.45,252.2,252.26,9893.0,201.5376,201.6494,201.4497,201.4976,9893.0
2017-01-12 13:15:00,252.33,252.69,252.25,252.69,19530.0,201.5536,201.8411,201.4897,201.8411,19530.0
2017-01-12 13:20:00,252.69,252.83,252.56,252.64,7220.0,201.8411,201.9529,201.7373,201.8012,7220.0
2017-01-12 13:25:00,252.59,252.74,252.58,252.68,5453.0,201.7612,201.881,201.7532,201.8331,5453.0
2017-01-12 13:30:00,252.73,252.92,252.73,252.9,8182.0,201.8731,202.0248,201.8731,202.0089,8182.0
2017-01-12 13:35:00,252.93,252.93,252.54,252.68,8936.0,202.0328,202.0328,201.7213,201.8331,8936.0
2017-01-12 13:40:00,252.79,252.82,252.47,252.47,6809.0,201.921,201.945,201.6654,201.6654,6809.0
2017-01-12 13:45:00,252.52,252.67,252.52,252.67,4470.0,201.7053,201.8251,201.7053,201.8251,4470.0
2017-01-12 13:50:00,252.66,252.76,252.57,252.73,11010.0,201.8171,201.897,201.7453,201.8731,11010.0
2017-01-12 13:55:00,252.72,252.88,252.72,252.82,6991.0,201.8651,201.9929,201.8651,201.945,6991.0
2017-01-12 14:00:00,252.86,252.9,252.79,252.85,4567.0,201.9769,202.0089,201.921,201.9689,4567.0
2017-01-12 14:05:00,252.88,252.89,252.76,252.82,5541.0,201.9929,202.0009,201.897,201.945,5541.0
2017-01-12 14:10:00,252.78,252.97,252.78,252.97,6015.0,201.913,202.0648,201.913,202.0648,6015.0
2017-01-12 14:15:00,252.97,253.14,252.9,252.92,11229.0,202.0648,202.2006,202.0089,202.0248,11229.0
2017-01-12 14:20:00,252.93,253.06,252.83,252.83,5392.0,202.0328,202.1367,201.9529,201.9529,5392.0
2017-01-12 14:25:00,252.82,253.04,252.82,253.03,5429.0,201.945,202.1207,201.945,202.1127,5429.0
2017-01-12 14:30:00,253.02,253.19,252.97,253.07,13989.0,202.1047,202.2405,202.0648,202.1446,13989.0
2017-01-12 14:35:00,253.07,253.13,252.85,252.91,19424.0,202.1446,202.1926,201.9689,202.0168,19424.0
2017-01-12 14:40:00,252.91,252.91,252.59,252.62,6762.0,202.0168,202.0168,201.7612,201.7852,6762.0
2017-01-12 14:45:00,252.61,252.87,252.59,252.66,8241.0,201.7772,201.9849,201.7612,201.8171,8241.0
2017-01-12 14:50:00,252.66,252.74,252.58,252.64,6100.0,201.8171,201.881,201.7532,201.8012,6100.0
2017-01-12 14:55:00,252.76,253.08,252.75,252.91,7009.0,201.897,202.1526,201.889,202.0168,7009.0
2017-01-12 15:00:00,252.88,252.88,252.65,252.76,16713.0,201.9929,201.9929,201.8092,201.897,16713.0
2017-01-12 15:05:00,252.71,252.75,252.51,252.57,4435.0,201.8571,201.889,201.6973,201.7453,4435.0
2017-01-12 15:10:00,252.48,252.56,252.45,252.48,8165.0,201.6734,201.7373,201.6494,201.6734,8165.0
2017-01-12 15:15:00,252.46,252.53,252.26,252.26,6804.0,201.6574,201.7133,201.4976,201.4976,6804.0
2017-01-12 15:20:00,252.41,252.6,252.41,252.45,7342.0,201.6175,201.7692,201.6175,201.6494,7342.0
2017-01-12 15:25:00,252.51,252.51,252.31,252.46,4794.0,201.6973,201.6973,201.5376,201.6574,4794.0
2017-01-12 15:30:00,252.46,252.59,252.4,252.43,7438.0,201.6574,201.7612,201.6095,201.6334,7438.0
2017-01-12 15:35:00,252.38,252.6,252.33,252.59,9541.0,201.5935,201.7692,201.5536,201.7612,9541.0
2017-01-12 15:40:00,252.6,252.6,252.32,252.38,15064.0,201.7692,201.7692,201.5456,201.5935,15064.0
2017-01-12 15:45:00,252.43,252.93,252.41,252.83,13550.0,201.6334,202.0328,201.6175,201.9529,13550.0
2017-01-12 15:50:00,252.83,252.93,252.71,252.75,16375.0,201.9529,202.0328,201.8571,201.889,16375.0
2017-01-12 15:55:00,252.72,252.93,252.56,252.62,33262.0,201.8651,202.0328,201.7373,201.7852,33262.0
2017-01-13 09:30:00,252.74,253.12,252.41,252.84,22174.0,201.881,202.1846,201.6175,201.9609,22174.0
2017-01-13 09:35:00,252.77,253.09,252.16,252.48,18472.0,201.905,202.1606,201.4178,201.6734,18472.0
2017-01-13 09:40:00,252.38,252.85,252.28,252.29,8345.0,201.5935,201.9689,201.5136,201.5216,8345.0
2017-01-13 09:45:00,252.5,252.59,252.02,252.29,13159.0,201.6893,201.7612,201.3059,201.5216,13159.0
2017-01-13 09:50:00,252.32,252.71,252.32,252.6,10785.0,201.5456,201.8571,201.5456,201.7692,10785.0
2017-01-13 09:55:00,252.61,252.74,252.42,252.52,5141.0,201.7772,201.881,201.6254,201.7053,5141.0
2017-01-13 10:00:00,252.46,252.8,252.21,252.62,8577.0,201.6574,201.929,201.4577,201.7852,8577.0
2017-01-13 10:05:00,252.83,253.24,252.82,253.2,9971.0,201.9529,202.2804,201.945,202.2485,9971.0
2017-01-13 10:10:00,253.25,254.6,253.25,254.6,53705.0,202.2884,203.3668,202.2884,203.3668,53705.0
2017-01-13 10:15:00,254.75,254.89,253.99,254.42,14287.0,203.4866,203.5984,202.8795,203.223,14287.0
2017-01-13 10:20:00,254.57,254.8,254.28,254.7,15292.0,203.3428,203.5265,203.1112,203.4466,15292.0
2017-01-13 10:25:00,254.65,254.93,254.6,254.69,20477.0,203.4067,203.6304,203.3668,203.4386,20477.0
2017-01-13 10:30:00,254.64,254.92,254.45,254.46,13415.0,203.3987,203.6224,203.2469,203.2549,13415.0
2017-01-13 10:35:00,254.47,254.88,254.46,254.59,9084.0,203.2629,203.5904,203.2549,203.3588,9084.0
2017-01-13 10:40:00,254.52,254.52,254.11,254.52,6008.0,203.3029,203.3029,202.9754,203.3029,6008.0
2017-01-13 10:45:00,254.44,254.85,254.39,254.57,8457.0,203.239,203.5665,203.199,203.3428,8457.0
2017-01-13 10:50:00,254.57,254.67,254.35,254.36,5502.0,203.3428,203.4227,203.1671,203.1751,5502.0
2017-01-13 10:55:00,254.42,254.6,254.27,254.56,4619.0,203.223,203.3668,203.1032,203.3348,4619.0
2017-01-13 11:00:00,254.52,255.08,254.36,254.82,22128.0,203.3029,203.7502,203.1751,203.5425,22128.0
2017-01-13 11:05:00,254.85,254.86,254.44,254.67,5794.0,203.5665,203.5744,203.239,203.4227,5794.0
2017-01-13 11:10:00,254.74,254.8,254.47,254.56,2971.0,203.4786,203.5265,203.2629,203.3348,2971.0
2017-01-13 11:15:00,254.61,254.88,254.61,254.79,4965.0,203.3747,203.5904,203.3747,203.5185,4965.0
2017-01-13 11:20:00,254.73,254.85,254.4,254.41,5769.0,203.4706,203.5665,203.207,203.215,5769.0
2017-01-13 11:25:00,254.48,254.76,254.46,254.56,14025.0,203.2709,203.4946,203.2549,203.3348,14025.0
2017-01-13 11:30:00,254.57,254.89,254.57,254.79,2944.0,203.3428,203.5984,203.3428,203.5185,2944.0
2017-01-13 11:35:00,254.88,254.88,254.49,254.65,10672.0,203.5904,203.5904,203.2789,203.4067,10672.0
2017-01-13 11:40:00,254.57,254.57,254.16,254.39,4450.0,203.3428,203.3428,203.0153,203.199,4450.0
2017-01-13 11:45:00,254.38,254.48,254.07,254.07,20584.0,203.191,203.2709,202.9434,202.9434,20584.0
2017-01-13 11:50:00,254.22,254.26,254.0,254.01,8092.0,203.0632,203.0952,202.8875,202.8955,8092.0
2017-01-13 11:55:00,254.03,254.27,253.86,254.27,4748.0,202.9115,203.1032,202.7757,203.1032,4748.0
2017-01-13 12:00:00,254.27,254.36,254.08,254.21,12300.0,203.1032,203.1751,202.9514,203.0552,12300.0
2017-01-13 12:05:00,254.23,254.25,254.11,254.21,2659.0,203.0712,203.0872,202.9754,203.0552,2659.0
2017-01-13 12:10:00,254.21,254.21,253.92,253.92,5733.0,203.0552,203.0552,202.8236,202.8236,5733.0
2017-01-13 12:15:00,253.91,253.91,253.57,253.72,13019.0,202.8156,202.8156,202.544,202.6638,13019.0
2017-01-13 12:20:00,253.84,253.89,253.79,253.89,3634.0,202.7597,202.7996,202.7198,202.7996,3634.0
2017-01-13 12:25:00,253.92,254.37,253.9,254.28,41726.0,202.8236,203.183,202.8076,203.1112,41726.0
2017-01-13 12:30:00,254.25,255.09,254.25,254.95,26206.0,203.0872,203.7582,203.0872,203.6463,26206.0
2017-01-13 12:35:00,255.0,255.7,254.97,255.53,30967.0,203.6863,204.2454,203.6623,204.1096,30967.0
2017-01-13 12:40:00,255.7,255.95,255.53,255.53,31757.0,204.2454,204.4451,204.1096,204.1096,31757.0
2017-01-13 12:45:00,255.6,255.66,255.23,255.31,18217.0,204.1655,204.2135,203.87,203.9339,18217.0
2017-01-13 12:50:00,255.52,255.68,255.34,255.57,6420.0,204.1016,204.2294,203.9579,204.1416,6420.0
2017-01-13 12:55:00,255.59,255.67,255.01,255.02,9908.0,204.1575,204.2214,203.6943,203.7022,9908.0
2017-01-13 13:00:00,255.14,255.14,254.84,254.95,7190.0,203.7981,203.7981,203.5585,203.6463,7190.0
2017-01-13 13:05:00,254.98,255.25,254.94,255.11,17203.0,203.6703,203.886,203.6383,203.7741,17203.0
2017-01-13 13:10:00,255.1,255.17,254.78,254.99,7600.0,203.7661,203.8221,203.5105,203.6783,7600.0
2017-01-13 13:15:00,254.98,255.0,254.91,255.0,784.0,203.6703,203.6863,203.6144,203.6863,784.0
2017-01-13 13:20:00,255.07,255.07,254.9,254.97,2987.0,203.7422,203.7422,203.6064,203.6623,2987.0
2017-01-13 13:25:00,254.95,254.95,254.76,254.83,3042.0,203.6463,203.6463,203.4946,203.5505,3042.0
2017-01-13 13:30:00,254.81,254.89,254.78,254.88,2021.0,203.5345,203.5984,203.5105,203.5904,2021.0
2017-01-13 13:35:00,254.89,254.97,254.86,254.94,5210.0,203.5984,203.6623,203.5744,203.6383,5210.0
2017-01-13 13:40:00,254.97,255.13,254.8,254.81,8342.0,203.6623,203.7901,203.5265,203.5345,8342.0
2017-01-13 13:45:00,254.82,254.82,254.64,254.69,4074.0,203.5425,203.5425,203.3987,203.4386,4074.0
2017-01-13 13:50:00,254.74,254.9,254.69,254.84,4577.0,203.4786,203.6064,203.4386,203.5585,4577.0
2017-01-13 13:55:00,254.9,255.06,254.62,254.95,22003.0,203.6064,203.7342,203.3827,203.6463,22003.0
2017-01-13 14:00:00,254.88,254.95,254.81,254.86,2884.0,203.5904,203.6463,203.5345,203.5744,2884.0
2017-01-13 14:05:00,254.8,255.03,254.79,254.99,6064.0,203.5265,203.7102,203.5185,203.6783,6064.0
2017-01-13 14:10:00,254.91,254.91,254.62,254.76,8556.0,203.6144,203.6144,203.3827,203.4946,8556.0
2017-01-13 14:15:00,254.74,254.82,254.62,254.66,7278.0,203.4786,203.5425,203.3827,203.4147,7278.0
2017-01-13 14:20:00,254.68,254.88,254.68,254.74,11425.0,203.4307,203.5904,203.4307,203.4786,11425.0
2017-01-13 14:25:00,254.81,254.98,254.77,254.93,3427.0,203.5345,203.6703,203.5026,203.6304,3427.0
2017-01-13 14:30:00,254.92,255.17,254.83,255.03,5759.0,203.6224,203.8221,203.5505,203.7102,5759.0
2017-01-13 14:35:00,255.09,255.09,254.69,254.69,5692.0,203.7582,203.7582,203.4386,203.4386,5692.0
2017-01-13 14:40:00,254.79,255.0,254.75,254.96,3332.0,203.5185,203.6863,203.4866,203.6543,3332.0
2017-01-13 14:45:00,254.91,254.95,254.76,254.88,4982.0,203.6144,203.6463,203.4946,203.5904,4982.0
2017-01-13 14:50:00,254.79,254.85,254.63,254.75,8187.0,203.5185,203.5665,203.3907,203.4866,8187.0
2017-01-13 14:55:00,254.72,254.9,254.72,254.9,7263.0,203.4626,203.6064,203.4626,203.6064,7263.0
2017-01-13 15:00:00,254.93,255.12,254.84,254.98,8898.0,203.6304,203.7821,203.5585,203.6703,8898.0
2017-01-13 15:05:00,255.07,255.07,254.84,254.9,6233.0,203.7422,203.7422,203.5585,203.6064,6233.0
2017-01-13 15:10:00,254.9,254.99,254.72,254.78,8848.0,203.6064,203.6783,203.4626,203.5105,8848.0
2017-01-13 15:15:00,254.81,254.94,254.76,254.78,8118.0,203.5345,203.6383,203.4946,203.5105,8118.0
2017-01-13 15:20:00,254.83,255.07,254.79,254.98,7543.0,203.5505,203.7422,203.5185,203.6703,7543.0
2017-01-13 15:25:00,254.97,255.01,254.85,254.91,9520.0,203.6623,203.6943,203.5665,203.6144,9520.0
2017-01-13 15:30:00,254.94,254.94,254.7,254.81,7697.0,203.6383,203.6383,203.4466,203.5345,7697.0
2017-01-13 15:35:00,254.78,254.96,254.72,254.96,9537.0,203.5105,203.6543,203.4626,203.6543,9537.0
2017-01-13 15:40:00,254.95,254.99,254.86,254.86,11411.0,203.6463,203.6783,203.5744,203.5744,11411.0
2017-01-13 15:45:00,254.9,255.03,254.79,254.84,13897.0,203.6064,203.7102,203.5185,203.5585,13897.0
2017-01-13 15:50:00,254.82,254.92,254.69,254.76,13241.0,203.5425,203.6224,203.4386,203.4946,13241.0
2017-01-13 15:55:00,254.76,254.79,254.39,254.57,55618.0,203.4946,203.5185,203.199,203.3428,55618.0
2017-01-17 09:30:00,253.46,254.21,252.2,252.53,60462.0,202.4562,203.0552,201.4497,201.7133,60462.0
2017-01-17 09:35:00,252.47,253.69,252.27,252.98,53503.0,201.6654,202.6399,201.5056,202.0728,53503.0
2017-01-17 09:40:00,253.06,253.55,252.75,253.45,12745.0,202.1367,202.5281,201.889,202.4482,12745.0
2017-01-17 09:45:00,253.18,253.39,252.97,253.39,5077.0,202.2325,202.4002,202.0648,202.4002,5077.0
2017-01-17 09:50:00,253.39,253.52,253.1,253.14,13579.0,202.4002,202.5041,202.1686,202.2006,13579.0
2017-01-17 09:55:00,253.09,253.19,252.76,252.83,5193.0,202.1606,202.2405,201.897,201.9529,5193.0
2017-01-17 10:00:00,252.85,252.91,252.42,252.58,9149.0,201.9689,202.0168,201.6254,201.7532,9149.0
2017-01-17 10:05:00,252.52,252.8,252.06,252.71,12935.0,201.7053,201.929,201.3379,201.8571,12935.0
2017-01-17 10:10:00,252.66,252.9,252.38,252.69,18624.0,201.8171,202.0089,201.5935,201.8411,18624.0
2017-01-17 10:15:00,252.71,252.94,252.48,252.59,14132.0,201.8571,202.0408,201.6734,201.7612,14132.0
2017-01-17 10:20:00,252.68,252.88,252.37,252.53,5973.0,201.8331,201.9929,201.5855,201.7133,5973.0
2017-01-17 10:25:00,252.57,252.85,252.48,252.62,7635.0,201.7453,201.9689,201.6734,201.7852,7635.0
2017-01-17 10:30:00,252.63,252.85,252.47,252.85,15859.0,201.7932,201.9689,201.6654,201.9689,15859.0
2017-01-17 10:35:00,252.89,252.97,252.81,252.83,5469.0,202.0009,202.0648,201.937,201.9529,5469.0
2017-01-17 10:40:00,252.9,252.9,252.57,252.57,3401.0,202.0089,202.0089,201.7453,201.7453,3401.0
2017-01-17 10:45:00,252.72,252.97,252.67,252.88,4300.0,201.8651,202.0648,201.8251,201.9929,4300.0
2017-01-17 10:50:00,252.94,253.04,252.83,252.97,6250.0,202.0408,202.1207,201.9529,202.0648,6250.0
2017-01-17 10:55:00,253.02,253.18,252.9,253.07,6442.0,202.1047,202.2325,202.0089,202.1446,6442.0
2017-01-17 11:00:00,253.1,253.26,252.94,253.16,6707.0,202.1686,202.2964,202.0408,202.2165,6707.0
2017-01-17 11:05:00,253.13,253.18,252.91,252.93,6019.0,202.1926,202.2325,202.0168,202.0328,6019.0
2017-01-17 11:10:00,253.0,253.13,252.63,252.77,16378.0,202.0887,202.1926,201.7932,201.905,16378.0
2017-01-17 11:15:00,252.76,252.82,252.52,252.57,7120.0,201.897,201.945,201.7053,201.7453,7120.0
2017-01-17 11:20:00,252.56,252.75,252.39,252.67,10173.0,201.7373,201.889,201.6015,201.8251,10173.0
2017-01-17 11:25:00,252.67,252.97,252.67,252.97,14470.0,201.8251,202.0648,201.8251,202.0648,14470.0
2017-01-17 11:30:00,252.87,253.07,252.84,253.07,5172.0,201.9849,202.1446,201.9609,202.1446,5172.0
2017-01-17 11:35:00,253.05,253.13,253.0,253.12,4961.0,202.1287,202.1926,202.0887,202.1846,4961.0
2017-01-17 11:40:00,253.09,253.22,253.07,253.13,3143.0,202.1606,202.2645,202.1446,202.1926,3143.0
2017-01-17 11:45:00,253.19,253.33,253.04,253.31,32900.0,202.2405,202.3523,202.1207,202.3363,32900.0
2017-01-17 11:50:00,253.32,253.51,253.3,253.46,4921.0,202.3443,202.4961,202.3284,202.4562,4921.0
2017-01-17 11:55:00,253.49,253.65,253.46,253.62,14367.0,202.4801,202.6079,202.4562,202.584,14367.0
2017-01-17 12:00:00,253.55,253.63,253.31,253.59,9940.0,202.5281,202.592,202.3363,202.56,9940.0
2017-01-17 12:05:00,253.65,253.73,253.5,253.64,5215.0,202.6079,202.6718,202.4881,202.5999,5215.0
2017-01-17 12:10:00,253.62,253.71,253.56,253.7,6800.0,202.584,202.6559,202.536,202.6479,6800.0
2017-01-17 12:15:00,253.68,254.03,253.6,253.99,13504.0,202.6319,202.9115,202.568,202.8795,13504.0
2017-01-17 12:20:00,253.92,254.03,253.74,253.86,8770.0,202.8236,202.9115,202.6798,202.7757,8770.0
2017-01-17 12:25:00,253.86,253.97,253.86,253.87,7632.0,202.7757,202.8635,202.7757,202.7837,7632.0
2017-01-17 12:30:00,253.97,254.13,253.89,254.04,11399.0,202.8635,202.9913,202.7996,202.9194,11399.0
2017-01-17 12:35:00,254.03,254.14,253.79,254.1,11227.0,202.9115,202.9993,202.7198,202.9674,11227.0
2017-01-17 12:40:00,254.07,254.22,254.05,254.19,9024.0,202.9434,203.0632,202.9274,203.0393,9024.0
2017-01-17 12:45:00,254.14,254.26,254.01,254.18,21318.0,202.9993,203.0952,202.8955,203.0313,21318.0
2017-01-17 12:50:00,254.03,254.27,254.03,254.15,7000.0,202.9115,203.1032,202.9115,203.0073,7000.0
2017-01-17 12:55:00,254.16,254.29,254.04,254.08,5951.0,203.0153,203.1191,202.9194,202.9514,5951.0
2017-01-17 13:00:00,254.13,254.2,253.94,254.04,3930.0,202.9913,203.0473,202.8396,202.9194,3930.0
2017-01-17 13:05:00,254.02,254.02,253.91,253.95,3440.0,202.9035,202.9035,202.8156,202.8476,3440.0
2017-01-17 13:10:00,253.95,254.26,253.91,254.26,14175.0,202.8476,203.0952,202.8156,203.0952,14175.0
2017-01-17 13:15:00,254.23,254.29,254.04,254.29,9318.0,203.0712,203.1191,202.9194,203.1191,9318.0
2017-01-17 13:20:00,254.27,254.34,254.09,254.1,3764.0,203.1032,203.1591,202.9594,202.9674,3764.0
2017-01-17 13:25:00,254.13,254.27,254.1,254.2,6091.0,202.9913,203.1032,202.9674,203.0473,6091.0
2017-01-17 13:30:00,254.25,254.25,254.07,254.16,3900.0,203.0872,203.0872,202.9434,203.0153,3900.0
2017-01-17 13:35:00,254.12,254.26,254.06,254.19,3849.0,202.9834,203.0952,202.9354,203.0393,3849.0
2017-01-17 13:40:00,254.23,254.25,254.08,254.19,5985.0,203.0712,203.0872,202.9514,203.0393,5985.0
2017-01-17 13:45:00,254.18,254.2,253.98,254.12,21921.0,203.0313,203.0473,202.8715,202.9834,21921.0
2017-01-17 13:50:00,254.02,254.22,253.99,254.07,22472.0,202.9035,203.0632,202.8795,202.9434,22472.0
2017-01-17 13:55:00,254.08,254.25,254.04,254.13,23800.0,202.9514,203.0872,202.9194,202.9913,23800.0
2017-01-17 14:00:00,254.09,254.27,254.08,254.19,7206.0,202.9594,203.1032,202.9514,203.0393,7206.0
2017-01-17 14:05:00,254.13,254.27,254.06,254.1,11520.0,202.9913,203.1032,202.9354,202.9674,11520.0
2017-01-17 14:10:00,254.11,254.34,254.11,254.29,7781.0,202.9754,203.1591,202.9754,203.1191,7781.0
2017-01-17 14:15:00,254.27,254.27,254.09,254.23,10078.0,203.1032,203.1032,202.9594,203.0712,10078.0
2017-01-17 14:20:00,254.18,254.22,254.04,254.21,7411.0,203.0313,203.0632,202.9194,203.0552,7411.0
2017-01-17 14:25:00,254.19,254.24,254.07,254.15,14347.0,203.0393,203.0792,202.9434,203.0073,14347.0
2017-01-17 14:30:00,254.15,254.18,253.86,253.96,9905.0,203.0073,203.0313,202.7757,202.8555,9905.0
2017-01-17 14:35:00,253.91,253.96,253.79,253.87,10677.0,202.8156,202.8555,202.7198,202.7837,10677.0
2017-01-17 14:40:00,253.87,254.2,253.82,254.11,15607.0,202.7837,203.0473,202.7437,202.9754,15607.0
2017-01-17 14:45:00,254.11,254.14,253.89,254.11,11239.0,202.9754,202.9993,202.7996,202.9754,11239.0
2017-01-17 14:50:00,254.15,254.21,253.88,254.03,14798.0,203.0073,203.0552,202.7916,202.9115,14798.0
2017-01-17 14:55:00,254.04,254.15,253.89,254.14,8650.0,202.9194,203.0073,202.7996,202.9993,8650.0
2017-01-17 15:00:00,254.11,254.17,253.97,254.08,12434.0,202.9754,203.0233,202.8635,202.9514,12434.0
2017-01-17 15:05:00,254.13,254.16,254.02,254.04,5252.0,202.9913,203.0153,202.9035,202.9194,5252.0
2017-01-17 15:10:00,254.03,254.12,253.96,254.06,8916.0,202.9115,202.9834,202.8555,202.9354,8916.0
2017-01-17 15:15:00,254.08,254.08,253.88,254.05,12833.0,202.9514,202.9514,202.7916,202.9274,12833.0
2017-01-17 15:20:00,254.05,254.17,254.03,254.1,8508.0,202.9274,203.0233,202.9115,202.9674,8508.0
2017-01-17 15:25:00,254.09,254.26,254.04,254.13,12489.0,202.9594,203.0952,202.9194,202.9913,12489.0
2017-01-17 15:30:00,254.11,254.16,254.05,254.11,14359.0,202.9754,203.0153,202.9274,202.9754,14359.0
2017-01-17 15:35:00,254.12,254.31,254.08,254.29,9712.0,202.9834,203.1351,202.9514,203.1191,9712.0
2017-01-17 15:40:00,254.24,254.26,254.03,254.09,13173.0,203.0792,203.0952,202.9115,202.9594,13173.0
2017-01-17 15:45:00,254.12,254.25,254.05,254.25,18923.0,202.9834,203.0872,202.9274,203.0872,18923.0
2017-01-17 15:50:00,254.2,254.21,254.07,254.14,17437.0,203.0473,203.0552,202.9434,202.9993,17437.0
2017-01-17 15:55:00,254.14,254.32,254.06,254.2,44515.0,202.9993,203.1431,202.9354,203.0473,44515.0
2017-01-18 09:30:00,254.1,254.73,253.41,253.7,22324.0,202.9674,203.4706,202.4162,202.6479,22324.0
2017-01-18 09:35:00,253.7,253.7,253.17,253.38,15423.0,202.6479,202.6479,202.2245,202.3923,15423.0
2017-01-18 09:40:00,253.33,253.6,253.17,253.17,8503.0,202.3523,202.568,202.2245,202.2245,8503.0
2017-01-18 09:45:00,253.18,253.35,252.94,252.94,6516.0,202.2325,202.3683,202.0408,202.0408,6516.0
2017-01-18 09:50:00,252.99,253.71,252.96,253.66,12417.0,202.0807,202.6559,202.0568,202.6159,12417.0
2017-01-18 09:55:00,253.59,253.68,253.21,253.44,22240.0,202.56,202.6319,202.2565,202.4402,22240.0
2017-01-18 10:00:00,253.47,253.71,253.36,253.38,8411.0,202.4642,202.6559,202.3763,202.3923,8411.0
2017-01-18 10:05:00,253.34,253.55,253.16,253.45,8440.0,202.3603,202.5281,202.2165,202.4482,8440.0
2017-01-18 10:10:00,253.5,253.5,253.15,253.47,6600.0,202.4881,202.4881,202.2085,202.4642,6600.0
2017-01-18 10:15:00,253.47,253.65,253.21,253.23,19083.0,202.4642,202.6079,202.2565,202.2724,19083.0
2017-01-18 10:20:00,253.22,253.54,253.11,253.44,15005.0,202.2645,202.5201,202.1766,202.4402,15005.0
2017-01-18 10:25:00,253.41,253.44,253.18,253.27,20571.0,202.4162,202.4402,202.2325,202.3044,20571.0
2017-01-18 10:30:00,253.27,253.76,253.27,253.75,5098.0,202.3044,202.6958,202.3044,202.6878,5098.0
2017-01-18 10:35:00,253.76,253.9,253.69,253.83,7731.0,202.6958,202.8076,202.6399,202.7517,7731.0
2017-01-18 10:40:00,253.83,253.94,253.41,253.41,11685.0,202.7517,202.8396,202.4162,202.4162,11685.0
2017-01-18 10:45:00,253.58,253.79,253.38,253.38,6052.0,202.552,202.7198,202.3923,202.3923,6052.0
2017-01-18 10:50:00,253.45,253.45,253.28,253.4,3581.0,202.4482,202.4482,202.3124,202.4082,3581.0
2017-01-18 10:55:00,253.39,253.65,253.38,253.59,5681.0,202.4002,202.6079,202.3923,202.56,5681.0
2017-01-18 11:00:00,253.56,253.67,253.35,253.5,5707.0,202.536,202.6239,202.3683,202.4881,5707.0
2017-01-18 11:05:00,253.5,253.74,253.45,253.7,7227.0,202.4881,202.6798,202.4482,202.6479,7227.0
2017-01-18 11:10:00,253.74,253.81,253.59,253.65,7425.0,202.6798,202.7357,202.56,202.6079,7425.0
2017-01-18 11:15:00,253.66,253.91,253.61,253.87,6443.0,202.6159,202.8156,202.576,202.7837,6443.0
2017-01-18 11:20:00,253.82,253.9,253.61,253.78,8052.0,202.7437,202.8076,202.576,202.7118,8052.0
2017-01-18 11:25:00,253.73,253.95,253.61,253.73,10597.0,202.6718,202.8476,202.576,202.6718,10597.0
2017-01-18 11:30:00,253.77,253.98,253.77,253.93,6355.0,202.7038,202.8715,202.7038,202.8316,6355.0
2017-01-18 11:35:00,253.96,254.14,253.93,254.09,5650.0,202.8555,202.9993,202.8316,202.9594,5650.0
2017-01-18 11:40:00,254.12,254.43,254.04,254.43,7995.0,202.9834,203.231,202.9194,203.231,7995.0
2017-01-18 11:45:00,254.41,254.45,254.25,254.45,5959.0,203.215,203.2469,203.0872,203.2469,5959.0
2017-01-18 11:50:00,254.37,254.43,254.31,254.31,2302.0,203.183,203.231,203.1351,203.1351,2302.0
2017-01-18 11:55:00,254.31,254.43,253.92,254.14,7424.0,203.1351,203.231,202.8236,202.9993,7424.0
2017-01-18 12:00:00,254.15,254.26,254.11,254.15,1900.0,203.0073,203.0952,202.9754,203.0073,1900.0
2017-01-18 12:05:00,254.11,254.15,253.92,253.96,7340.0,202.9754,203.0073,202.8236,202.8555,7340.0
2017-01-18 12:10:00,253.99,254.17,253.96,254.04,5427.0,202.8795,203.0233,202.8555,202.9194,5427.0
2017-01-18 12:15:00,254.05,254.18,254.03,254.16,8160.0,202.9274,203.0313,202.9115,203.0153,8160.0
2017-01-18 12:20:00,254.14,254.14,254.0,254.1,6557.0,202.9993,202.9993,202.8875,202.9674,6557.0
2017-01-18 12:25:00,254.06,254.11,253.96,254.01,3984.0,202.9354,202.9754,202.8555,202.8955,3984.0
2017-01-18 12:30:00,253.94,254.02,253.73,253.99,10548.0,202.8396,202.9035,202.6718,202.8795,10548.0
2017-01-18 12:35:00,254.02,254.02,253.94,253.95,3250.0,202.9035,202.9035,202.8396,202.8476,3250.0
2017-01-18 12:40:00,254.01,254.1,253.78,253.8,5193.0,202.8955,202.9674,202.7118,202.7277,5193.0
2017-01-18 12:45:00,253.87,253.95,253.74,253.95,3417.0,202.7837,202.8476,202.6798,202.8476,3417.0
2017-01-18 12:50:00,253.93,253.93,253.75,253.84,3855.0,202.8316,202.8316,202.6878,202.7597,3855.0
2017-01-18 12:55:00,253.76,253.83,253.75,253.83,8168.0,202.6958,202.7517,202.6878,202.7517,8168.0
2017-01-18 13:00:00,253.83,254.12,253.83,253.99,3284.0,202.7517,202.9834,202.7517,202.8795,3284.0
2017-01-18 13:05:00,254.02,254.02,253.91,254.0,4874.0,202.9035,202.9035,202.8156,202.8875,4874.0
2017-01-18 13:10:00,253.96,254.02,253.89,253.97,3831.0,202.8555,202.9035,202.7996,202.8635,3831.0
2017-01-18 13:15:00,254.06,254.06,253.83,253.91,2286.0,202.9354,202.9354,202.7517,202.8156,2286.0
2017-01-18 13:20:00,253.93,253.93,253.81,253.85,1000.0,202.8316,202.8316,202.7357,202.7677,1000.0
2017-01-18 13:25:00,253.89,253.93,253.83,253.86,3659.0,202.7996,202.8316,202.7517,202.7757,3659.0
2017-01-18 13:30:00,253.9,254.05,253.86,253.98,6550.0,202.8076,202.9274,202.7757,202.8715,6550.0
2017-01-18 13:35:00,253.98,254.16,253.98,254.07,2993.0,202.8715,203.0153,202.8715,202.9434,2993.0
2017-01-18 13:40:00,254.11,254.11,253.84,253.84,3809.0,202.9754,202.9754,202.7597,202.7597,3809.0
2017-01-18 13:45:00,253.9,254.07,253.9,253.94,3096.0,202.8076,202.9434,202.8076,202.8396,3096.0
2017-01-18 13:50:00,253.82,253.9,253.75,253.8,2100.0,202.7437,202.8076,202.6878,202.7277,2100.0
2017-01-18 13:55:00,253.73,253.9,253.66,253.8,13611.0,202.6718,202.8076,202.6159,202.7277,13611.0
2017-01-18 14:00:00,253.86,253.95,253.74,253.9,3150.0,202.7757,202.8476,202.6798,202.8076,3150.0
2017-01-18 14:05:00,253.85,253.89,253.71,253.76,6364.0,202.7677,202.7996,202.6559,202.6958,6364.0
2017-01-18 14:10:00,253.75,253.9,253.7,253.88,6168.0,202.6878,202.8076,202.6479,202.7916,6168.0
2017-01-18 14:15:00,253.94,254.04,253.84,254.04,4651.0,202.8396,202.9194,202.7597,202.9194,4651.0
2017-01-18 14:20:00,254.06,254.07,253.93,254.02,3660.0,202.9354,202.9434,202.8316,202.9035,3660.0
2017-01-18 14:25:00,253.98,254.11,253.97,254.08,1973.0,202.8715,202.9754,202.8635,202.9514,1973.0
2017-01-18 14:30:00,254.07,254.08,253.98,254.07,2516.0,202.9434,202.9514,202.8715,202.9434,2516.0
2017-01-18 14:35:00,254.01,254.01,253.83,253.88,3138.0,202.8955,202.8955,202.7517,202.7916,3138.0
2017-01-18 14:40:00,253.83,254.0,253.76,253.82,15555.0,202.7517,202.8875,202.6958,202.7437,15555.0
2017-01-18 14:45:00,253.88,254.0,253.83,253.98,4249.0,202.7916,202.8875,202.7517,202.8715,4249.0
2017-01-18 14:50:00,253.89,254.1,253.89,254.08,6637.0,202.7996,202.9674,202.7996,202.9514,6637.0
2017-01-18 14:55:00,254.14,254.25,254.02,254.06,6326.0,202.9993,203.0872,202.9035,202.9354,6326.0
2017-01-18 15:00:00,254.02,254.05,253.97,254.02,4387.0,202.9035,202.9274,202.8635,202.9035,4387.0
2017-01-18 15:05:00,253.97,254.09,253.97,254.03,4108.0,202.8635,202.9594,202.8635,202.9115,4108.0
2017-01-18 15:10:00,253.99,254.08,253.98,254.08,3749.0,202.8795,202.9514,202.8715,202.9514,3749.0
2017-01-18 15:15:00,253.99,254.11,253.99,254.11,5395.0,202.8795,202.9754,202.8795,202.9754,5395.0
2017-01-18 15:20:00,254.13,254.18,253.93,254.0,8488.0,202.9913,203.0313,202.8316,202.8875,8488.0
2017-01-18 15:25:00,253.99,254.14,253.97,254.13,6851.0,202.8795,202.9993,202.8635,202.9913,6851.0
2017-01-18 15:30:00,254.14,254.16,254.1,254.12,7155.0,202.9993,203.0153,202.9674,202.9834,7155.0
2017-01-18 15:35:00,254.12,254.21,254.04,254.21,4473.0,202.9834,203.0552,202.9194,203.0552,4473.0
2017-01-18 15:40:00,254.19,254.19,254.04,254.09,7897.0,203.0393,203.0393,202.9194,202.9594,7897.0
2017-01-18 15:45:00,254.09,254.22,254.09,254.11,14142.0,202.9594,203.0632,202.9594,202.9754,14142.0
2017-01-18 15:50:00,254.15,254.22,254.12,254.15,7831.0,203.0073,203.0632,202.9834,203.0073,7831.0
2017-01-18 15:55:00,254.13,254.23,254.01,254.08,33009.0,202.9913,203.0712,202.8955,202.9514,33009.0
2017-01-19 09:30:00,255.57,256.94,255.53,256.75,44810.0,204.1416,205.2359,204.1096,205.0841,44810.0
2017-01-19 09:35:00,256.77,257.44,256.66,257.29,33112.0,205.1001,205.6353,205.0122,205.5155,33112.0
2017-01-19 09:40:00,257.44,257.44,256.85,257.01,17637.0,205.6353,205.6353,205.164,205.2918,17637.0
2017-01-19 09:45:00,257.01,257.28,256.87,256.87,15407.0,205.2918,205.5075,205.18,205.18,15407.0
2017-01-19 09:50:00,256.89,257.3,256.78,257.17,14410.0,205.1959,205.5234,205.1081,205.4196,14410.0
2017-01-19 09:55:00,257.19,257.29,257.0,257.14,22217.0,205.4356,205.5155,205.2838,205.3956,22217.0
2017-01-19 10:00:00,257.16,257.21,256.89,257.09,17382.0,205.4116,205.4515,205.1959,205.3557,17382.0
2017-01-19 10:05:00,257.06,257.07,256.61,256.61,8674.0,205.3317,205.3397,204.9723,204.9723,8674.0
2017-01-19 10:10:00,256.67,256.79,256.55,256.62,7393.0,205.0202,205.1161,204.9244,204.9803,7393.0
2017-01-19 10:15:00,256.62,256.64,256.17,256.45,9262.0,204.9803,204.9963,204.6208,204.8445,9262.0
2017-01-19 10:20:00,256.41,256.57,256.39,256.5,16818.0,204.8125,204.9403,204.7966,204.8844,16818.0
2017-01-19 10:25:00,256.48,256.54,256.41,256.54,6301.0,204.8684,204.9164,204.8125,204.9164,6301.0
2017-01-19 10:30:00,256.54,256.57,256.4,256.51,8914.0,204.9164,204.9403,204.8045,204.8924,8914.0
2017-01-19 10:35:00,256.46,256.47,256.12,256.31,6246.0,204.8525,204.8605,204.5809,204.7327,6246.0
2017-01-19 10:40:00,256.26,256.51,256.19,256.29,6493.0,204.6927,204.8924,204.6368,204.7167,6493.0
2017-01-19 10:45:00,256.25,256.26,256.09,256.25,7407.0,204.6847,204.6927,204.5569,204.6847,7407.0
2017-01-19 10:50:00,256.14,256.18,255.61,255.84,10415.0,204.5969,204.6288,204.1735,204.3572,10415.0
2017-01-19 10:55:00,255.81,256.13,255.65,256.03,22867.0,204.3333,204.5889,204.2055,204.509,22867.0
2017-01-19 11:00:00,256.01,256.1,255.75,255.77,11641.0,204.493,204.5649,204.2853,204.3013,11641.0
2017-01-19 11:05:00,255.87,255.99,255.7,255.87,14507.0,204.3812,204.4771,204.2454,204.3812,14507.0
2017-01-19 11:10:00,255.79,255.88,255.65,255.86,5299.0,204.3173,204.3892,204.2055,204.3732,5299.0
2017-01-19 11:15:00,255.9,256.29,255.9,256.29,11553.0,204.4052,204.7167,204.4052,204.7167,11553.0
2017-01-19 11:20:00,256.29,256.45,256.21,256.22,8524.0,204.7167,204.8445,204.6528,204.6608,8524.0
2017-01-19 11:25:00,256.05,256.2,255.8,255.87,5289.0,204.525,204.6448,204.3253,204.3812,5289.0
2017-01-19 11:30:00,255.82,255.9,255.8,255.8,2927.0,204.3413,204.4052,204.3253,204.3253,2927.0
2017-01-19 11:35:00,255.79,256.0,255.79,255.86,6394.0,204.3173,204.485,204.3173,204.3732,6394.0
2017-01-19 11:40:00,255.8,255.97,255.73,255.95,3532.0,204.3253,204.4611,204.2694,204.4451,3532.0
2017-01-19 11:45:00,255.84,255.93,255.75,255.75,3895.0,204.3572,204.4291,204.2853,204.2853,3895.0
2017-01-19 11:50:00,255.71,255.75,255.56,255.75,5140.0,204.2534,204.2853,204.1336,204.2853,5140.0
2017-01-19 11:55:00,255.74,255.74,255.61,255.63,3400.0,204.2774,204.2774,204.1735,204.1895,3400.0
2017-01-19 12:00:00,255.66,255.78,255.44,255.72,6968.0,204.2135,204.3093,204.0377,204.2614,6968.0
2017-01-19 12:05:00,255.8,255.98,255.78,255.81,4337.0,204.3253,204.4691,204.3093,204.3333,4337.0
2017-01-19 12:10:00,255.77,255.89,255.77,255.83,3298.0,204.3013,204.3972,204.3013,204.3492,3298.0
2017-01-19 12:15:00,255.86,255.88,255.66,255.74,4643.0,204.3732,204.3892,204.2135,204.2774,4643.0
2017-01-19 12:20:00,255.77,255.92,255.75,255.92,2318.0,204.3013,204.4211,204.2853,204.4211,2318.0
2017-01-19 12:25:00,255.84,255.86,255.7,255.74,4310.0,204.3572,204.3732,204.2454,204.2774,4310.0
2017-01-19 12:30:00,255.71,255.84,255.66,255.84,4133.0,204.2534,204.3572,204.2135,204.3572,4133.0
2017-01-19 12:35:00,255.8,255.84,255.67,255.69,4330.0,204.3253,204.3572,204.2214,204.2374,4330.0
2017-01-19 12:40:00,255.7,255.74,255.61,255.71,2669.0,204.2454,204.2774,204.1735,204.2534,2669.0
2017-01-19 12:45:00,255.64,255.74,255.58,255.72,5425.0,204.1975,204.2774,204.1496,204.2614,5425.0
2017-01-19 12:50:00,255.75,255.9,255.67,255.81,2789.0,204.2853,204.4052,204.2214,204.3333,2789.0
2017-01-19 12:55:00,255.82,255.92,255.75,255.76,4055.0,204.3413,204.4211,204.2853,204.2933,4055.0
2017-01-19 13:00:00,255.69,255.69,255.53,255.69,3371.0,204.2374,204.2374,204.1096,204.2374,3371.0
2017-01-19 13:05:00,255.63,255.89,255.56,255.89,5559.0,204.1895,204.3972,204.1336,204.3972,5559.0
2017-01-19 13:10:00,255.87,255.87,255.63,255.72,2643.0,204.3812,204.3812,204.1895,204.2614,2643.0
2017-01-19 13:15:00,255.64,255.75,255.64,255.67,500.0,204.1975,204.2853,204.1975,204.2214,500.0
2017-01-19 13:20:00,255.75,255.77,255.62,255.7,5916.0,204.2853,204.3013,204.1815,204.2454,5916.0
2017-01-19 13:25:00,255.67,255.74,255.61,255.64,3312.0,204.2214,204.2774,204.1735,204.1975,3312.0
2017-01-19 13:30:00,255.64,255.78,255.63,255.76,3439.0,204.1975,204.3093,204.1895,204.2933,3439.0
2017-01-19 13:35:00,255.8,255.93,255.77,255.82,2638.0,204.3253,204.4291,204.3013,204.3413,2638.0
2017-01-19 13:40:00,255.9,256.03,255.87,255.93,14415.0,204.4052,204.509,204.3812,204.4291,14415.0
2017-01-19 13:45:00,255.97,256.22,255.91,256.0,5993.0,204.4611,204.6608,204.4131,204.485,5993.0
2017-01-19 13:50:00,255.97,255.97,255.76,255.79,3539.0,204.4611,204.4611,204.2933,204.3173,3539.0
2017-01-19 13:55:00,255.82,255.86,255.77,255.81,1905.0,204.3413,204.3732,204.3013,204.3333,1905.0
2017-01-19 14:00:00,255.77,255.95,255.75,255.95,7087.0,204.3013,204.4451,204.2853,204.4451,7087.0
2017-01-19 14:05:00,255.81,255.88,255.2,255.32,10941.0,204.3333,204.3892,203.846,203.9419,10941.0
2017-01-19 14:10:00,255.2,255.49,255.2,255.21,4717.0,203.846,204.0777,203.846,203.854,4717.0
2017-01-19 14:15:00,255.19,255.32,255.19,255.32,2433.0,203.838,203.9419,203.838,203.9419,2433.0
2017-01-19 14:20:00,255.34,255.53,255.19,255.53,7979.0,203.9579,204.1096,203.838,204.1096,7979.0
2017-01-19 14:25:00,255.46,255.68,255.46,255.59,10010.0,204.0537,204.2294,204.0537,204.1575,10010.0
2017-01-19 14:30:00,255.53,255.64,255.3,255.33,11690.0,204.1096,204.1975,203.9259,203.9499,11690.0
2017-01-19 14:35:00,255.33,255.42,255.32,255.35,3375.0,203.9499,204.0218,203.9419,203.9658,3375.0
2017-01-19 14:40:00,255.34,255.45,255.27,255.38,9773.0,203.9579,204.0457,203.9019,203.9898,9773.0
2017-01-19 14:45:00,255.41,255.59,255.36,255.59,6660.0,204.0138,204.1575,203.9738,204.1575,6660.0
2017-01-19 14:50:00,255.51,256.05,255.48,255.96,17718.0,204.0936,204.525,204.0697,204.4531,17718.0
2017-01-19 14:55:00,255.96,256.02,255.7,255.92,12326.0,204.4531,204.501,204.2454,204.4211,12326.0
2017-01-19 15:00:00,255.92,255.93,255.76,255.9,5586.0,204.4211,204.4291,204.2933,204.4052,5586.0
2017-01-19 15:05:00,255.84,256.16,255.83,256.12,7955.0,204.3572,204.6128,204.3492,204.5809,7955.0
2017-01-19 15:10:00,256.13,256.44,256.11,256.44,12152.0,204.5889,204.8365,204.5729,204.8365,12152.0
2017-01-19 15:15:00,256.49,256.74,256.38,256.65,14830.0,204.8764,205.0761,204.7886,205.0042,14830.0
2017-01-19 15:20:00,256.61,256.92,256.58,256.92,10717.0,204.9723,205.2199,204.9483,205.2199,10717.0
2017-01-19 15:25:00,256.9,256.92,256.6,256.88,10598.0,205.2039,205.2199,204.9643,205.188,10598.0
2017-01-19 15:30:00,256.88,256.96,256.57,256.67,16857.0,205.188,205.2519,204.9403,205.0202,16857.0
2017-01-19 15:35:00,256.63,256.98,256.6,256.81,25097.0,204.9883,205.2678,204.9643,205.132,25097.0
2017-01-19 15:40:00,256.78,256.82,256.64,256.76,17807.0,205.1081,205.14,204.9963,205.0921,17807.0
2017-01-19 15:45:00,256.75,256.89,256.6,256.8,28672.0,205.0841,205.1959,204.9643,205.1241,28672.0
2017-01-19 15:50:00,256.77,257.01,256.7,257.0,29829.0,205.1001,205.2918,205.0442,205.2838,29829.0
2017-01-19 15:55:00,257.02,257.13,256.94,257.0,53796.0,205.2998,205.3876,205.2359,205.2838,53796.0
2017-01-20 09:30:00,257.96,258.0,257.21,257.81,126493.0,206.0506,206.0826,205.4515,205.9308,126493.0
2017-01-20 09:35:00,257.8,258.03,257.48,257.9,18751.0,205.9228,206.1065,205.6672,206.0027,18751.0
2017-01-20 09:40:00,257.78,258.08,257.5,257.74,22902.0,205.9068,206.1465,205.6832,205.8749,22902.0
2017-01-20 09:45:00,257.9,257.9,256.98,256.98,14275.0,206.0027,206.0027,205.2678,205.2678,14275.0
2017-01-20 09:50:00,256.96,257.48,256.89,257.33,11984.0,205.2519,205.6672,205.1959,205.5474,11984.0
2017-01-20 09:55:00,257.36,257.76,257.16,257.63,7668.0,205.5714,205.8909,205.4116,205.787,7668.0
2017-01-20 10:00:00,257.63,257.71,257.05,257.21,9164.0,205.787,205.8509,205.3237,205.4515,9164.0
2017-01-20 10:05:00,257.19,257.23,256.81,256.82,7643.0,205.4356,205.4675,205.132,205.14,7643.0
2017-01-20 10:10:00,256.93,257.33,256.93,257.17,9642.0,205.2279,205.5474,205.2279,205.4196,9642.0
2017-01-20 10:15:00,257.01,257.04,256.54,256.8,7243.0,205.2918,205.3158,204.9164,205.1241,7243.0
2017-01-20 10:20:00,256.87,256.89,256.1,256.12,8912.0,205.18,205.1959,204.5649,204.5809,8912.0
2017-01-20 10:25:00,256.18,256.45,256.12,256.35,6760.0,204.6288,204.8445,204.5809,204.7646,6760.0
2017-01-20 10:30:00,256.43,256.64,256.3,256.36,6092.0,204.8285,204.9963,204.7247,204.7726,6092.0
2017-01-20 10:35:00,256.46,256.78,256.46,256.72,5795.0,204.8525,205.1081,204.8525,205.0602,5795.0
2017-01-20 10:40:00,256.71,256.93,256.58,256.59,17679.0,205.0522,205.2279,204.9483,204.9563,17679.0
2017-01-20 10:45:00,256.6,256.76,256.55,256.69,9206.0,204.9643,205.0921,204.9244,205.0362,9206.0
2017-01-20 10:50:00,256.71,257.09,256.62,257.08,12646.0,205.0522,205.3557,204.9803,205.3477,12646.0
2017-01-20 10:55:00,257.01,257.04,256.83,256.83,5554.0,205.2918,205.3158,205.148,205.148,5554.0
2017-01-20 11:00:00,256.86,257.27,256.86,257.23,10010.0,205.172,205.4995,205.172,205.4675,10010.0
2017-01-20 11:05:00,257.19,257.32,257.19,257.28,1774.0,205.4356,205.5394,205.4356,205.5075,1774.0
2017-01-20 11:10:00,257.22,257.34,257.16,257.27,13753.0,205.4595,205.5554,205.4116,205.4995,13753.0
2017-01-20 11:15:00,257.28,257.3,257.05,257.2,6925.0,205.5075,205.5234,205.3237,205.4436,6925.0
2017-01-20 11:20:00,257.25,257.28,256.97,257.08,5700.0,205.4835,205.5075,205.2598,205.3477,5700.0
2017-01-20 11:25:00,257.08,257.08,256.61,256.61,6467.0,205.3477,205.3477,204.9723,204.9723,6467.0
2017-01-20 11:30:00,256.68,257.01,256.68,257.01,10616.0,205.0282,205.2918,205.0282,205.2918,10616.0
2017-01-20 11:35:00,256.99,256.99,256.67,256.9,10805.0,205.2758,205.2758,205.0202,205.2039,10805.0
2017-01-20 11:40:00,256.91,256.92,256.69,256.71,4718.0,205.2119,205.2199,205.0362,205.0522,4718.0
2017-01-20 11:45:00,256.77,256.9,256.5,256.5,5084.0,205.1001,205.2039,204.8844,204.8844,5084.0
2017-01-20 11:50:00,256.57,256.74,256.55,256.74,4098.0,204.9403,205.0761,204.9244,205.0761,4098.0
2017-01-20 11:55:00,256.72,256.8,256.48,256.8,5341.0,205.0602,205.1241,204.8684,205.1241,5341.0
2017-01-20 12:00:00,256.82,256.83,256.64,256.7,8385.0,205.14,205.148,204.9963,205.0442,8385.0
2017-01-20 12:05:00,256.62,256.67,256.27,256.63,22502.0,204.9803,205.0202,204.7007,204.9883,22502.0
2017-01-20 12:10:00,256.56,256.75,256.38,256.7,6919.0,204.9323,205.0841,204.7886,205.0442,6919.0
2017-01-20 12:15:00,256.57,256.97,256.53,256.88,4553.0,204.9403,205.2598,204.9084,205.188,4553.0
2017-01-20 12:20:00,256.79,256.95,256.62,256.7,3495.0,205.1161,205.2439,204.9803,205.0442,3495.0
2017-01-20 12:25:00,256.68,256.77,256.56,256.64,6341.0,205.0282,205.1001,204.9323,204.9963,6341.0
2017-01-20 12:30:00,256.62,256.74,256.47,256.65,12817.0,204.9803,205.0761,204.8605,205.0042,12817.0
2017-01-20 12:35:00,256.63,256.76,256.52,256.7,8542.0,204.9883,205.0921,204.9004,205.0442,8542.0
2017-01-20 12:40:00,256.76,256.95,256.72,256.88,4937.0,205.0921,205.2439,205.0602,205.188,4937.0
2017-01-20 12:45:00,256.94,257.04,256.89,256.95,10346.0,205.2359,205.3158,205.1959,205.2439,10346.0
2017-01-20 12:50:00,256.95,257.16,256.88,256.88,4184.0,205.2439,205.4116,205.188,205.188,4184.0
2017-01-20 12:55:00,256.95,257.23,256.9,257.23,5019.0,205.2439,205.4675,205.2039,205.4675,5019.0
2017-01-20 13:00:00,257.23,257.23,256.9,257.0,8862.0,205.4675,205.4675,205.2039,205.2838,8862.0
2017-01-20 13:05:00,256.98,257.18,256.93,257.11,11789.0,205.2678,205.4276,205.2279,205.3717,11789.0
2017-01-20 13:10:00,257.06,257.28,257.06,257.28,6100.0,205.3317,205.5075,205.3317,205.5075,6100.0
2017-01-20 13:15:00,257.24,257.38,257.07,257.13,10012.0,205.4755,205.5873,205.3397,205.3876,10012.0
2017-01-20 13:20:00,257.15,257.28,257.1,257.19,5086.0,205.4036,205.5075,205.3637,205.4356,5086.0
2017-01-20 13:25:00,257.18,257.35,257.13,257.28,4774.0,205.4276,205.5634,205.3876,205.5075,4774.0
2017-01-20 13:30:00,257.24,257.31,257.18,257.18,3075.0,205.4755,205.5314,205.4276,205.4276,3075.0
2017-01-20 13:35:00,257.22,257.31,257.18,257.19,5082.0,205.4595,205.5314,205.4276,205.4356,5082.0
2017-01-20 13:40:00,257.25,257.39,257.21,257.39,3796.0,205.4835,205.5953,205.4515,205.5953,3796.0
2017-01-20 13:45:00,257.35,257.43,257.13,257.2,5910.0,205.5634,205.6273,205.3876,205.4436,5910.0
2017-01-20 13:50:00,257.19,257.29,257.17,257.24,1441.0,205.4356,205.5155,205.4196,205.4755,1441.0
2017-01-20 13:55:00,257.22,257.49,257.19,257.19,17157.0,205.4595,205.6752,205.4356,205.4356,17157.0
2017-01-20 14:00:00,257.22,257.27,256.96,257.05,3656.0,205.4595,205.4995,205.2519,205.3237,3656.0
2017-01-20 14:05:00,257.02,257.27,257.02,257.26,2230.0,205.2998,205.4995,205.2998,205.4915,2230.0
2017-01-20 14:10:00,257.19,257.31,257.0,257.0,5322.0,205.4356,205.5314,205.2838,205.2838,5322.0
2017-01-20 14:15:00,257.01,257.18,256.91,257.13,7417.0,205.2918,205.4276,205.2119,205.3876,7417.0
2017-01-20 14:20:00,257.08,257.08,256.81,256.95,10255.0,205.3477,205.3477,205.132,205.2439,10255.0
2017-01-20 14:25:00,256.97,257.19,256.97,257.1,2450.0,205.2598,205.4356,205.2598,205.3637,2450.0
2017-01-20 14:30:00,257.08,257.17,256.89,256.91,9828.0,205.3477,205.4196,205.1959,205.2119,9828.0
2017-01-20 14:35:00,256.89,257.02,256.85,256.99,3883.0,205.1959,205.2998,205.164,205.2758,3883.0
2017-01-20 14:40:00,256.97,257.23,256.93,257.16,7788.0,205.2598,205.4675,205.2279,205.4116,7788.0
2017-01-20 14:45:00,257.18,257.18,256.88,257.04,5052.0,205.4276,205.4276,205.188,205.3158,5052.0
2017-01-20 14:50:00,257.04,257.18,256.96,257.06,3635.0,205.3158,205.4276,205.2519,205.3317,3635.0
2017-01-20 14:55:00,256.97,257.1,256.97,257.06,5300.0,205.2598,205.3637,205.2598,205.3317,5300.0
2017-01-20 15:00:00,257.13,257.26,257.05,257.11,7851.0,205.3876,205.4915,205.3237,205.3717,7851.0
2017-01-20 15:05:00,257.11,257.26,257.07,257.26,16268.0,205.3717,205.4915,205.3397,205.4915,16268.0
2017-01-20 15:10:00,257.32,257.4,257.07,257.25,10432.0,205.5394,205.6033,205.3397,205.4835,10432.0
2017-01-20 15:15:00,257.28,257.32,257.03,257.15,5738.0,205.5075,205.5394,205.3078,205.4036,5738.0
2017-01-20 15:20:00,257.23,257.26,256.91,257.01,9924.0,205.4675,205.4915,205.2119,205.2918,9924.0
2017-01-20 15:25:00,257.02,257.19,257.0,257.06,8449.0,205.2998,205.4356,205.2838,205.3317,8449.0
2017-01-20 15:30:00,257.03,257.29,256.93,257.23,10547.0,205.3078,205.5155,205.2279,205.4675,10547.0
2017-01-20 15:35:00,257.21,257.32,257.1,257.3,17075.0,205.4515,205.5394,205.3637,205.5234,17075.0
2017-01-20 15:40:00,257.29,257.38,257.2,257.22,12910.0,205.5155,205.5873,205.4436,205.4595,12910.0
2017-01-20 15:45:00,257.23,257.44,257.2,257.36,17161.0,205.4675,205.6353,205.4436,205.5714,17161.0
2017-01-20 15:50:00,257.41,257.48,257.29,257.34,23972.0,205.6113,205.6672,205.5155,205.5554,23972.0
2017-01-20 15:55:00,257.37,257.76,257.34,257.73,43309.0,205.5794,205.8909,205.5554,205.8669,43309.0
2017-01-23 09:30:00,258.15,259.74,258.0,259.5,62554.0,206.2024,207.4724,206.0826,207.2807,62554.0
2017-01-23 09:35:00,259.5,259.72,259.13,259.26,25697.0,207.2807,207.4565,206.9852,207.089,25697.0
2017-01-23 09:40:00,259.19,259.54,258.82,259.33,34094.0,207.0331,207.3127,206.7376,207.1449,34094.0
2017-01-23 09:45:00,259.32,259.57,258.37,258.44,34665.0,207.137,207.3366,206.3781,206.434,34665.0
2017-01-23 09:50:00,258.39,258.39,257.68,257.69,29294.0,206.3941,206.3941,205.827,205.835,29294.0
2017-01-23 09:55:00,257.63,257.69,257.19,257.36,18392.0,205.787,205.835,205.4356,205.5714,18392.0
2017-01-23 10:00:00,257.37,257.66,257.16,257.2,32637.0,205.5794,205.811,205.4116,205.4436,32637.0
2017-01-23 10:05:00,257.22,257.36,257.13,257.25,18163.0,205.4595,205.5714,205.3876,205.4835,18163.0
2017-01-23 10:10:00,257.19,257.28,257.0,257.18,11718.0,205.4356,205.5075,205.2838,205.4276,11718.0
2017-01-23 10:15:00,257.24,257.24,256.75,256.97,15687.0,205.4755,205.4755,205.0841,205.2598,15687.0
2017-01-23 10:20:00,256.98,257.23,256.94,256.94,15356.0,205.2678,205.4675,205.2359,205.2359,15356.0
2017-01-23 10:25:00,256.91,256.91,256.38,256.45,9413.0,205.2119,205.2119,204.7886,204.8445,9413.0
2017-01-23 10:30:00,256.36,256.5,256.03,256.25,9180.0,204.7726,204.8844,204.509,204.6847,9180.0
2017-01-23 10:35:00,256.23,256.28,256.09,256.24,10842.0,204.6688,204.7087,204.5569,204.6767,10842.0
2017-01-23 10:40:00,256.24,256.46,256.07,256.07,15626.0,204.6767,204.8525,204.541,204.541,15626.0
2017-01-23 10:45:00,256.07,256.15,255.93,256.1,17874.0,204.541,204.6049,204.4291,204.5649,17874.0
2017-01-23 10:50:00,256.11,256.11,255.67,255.73,14508.0,204.5729,204.5729,204.2214,204.2694,14508.0
2017-01-23 10:55:00,255.77,255.86,255.59,255.67,12865.0,204.3013,204.3732,204.1575,204.2214,12865.0
2017-01-23 11:00:00,255.69,255.73,255.29,255.47,12617.0,204.2374,204.2694,203.9179,204.0617,12617.0
2017-01-23 11:05:00,255.47,255.89,255.46,255.79,17715.0,204.0617,204.3972,204.0537,204.3173,17715.0
2017-01-23 11:10:00,255.83,256.06,255.72,255.98,14562.0,204.3492,204.533,204.2614,204.4691,14562.0
2017-01-23 11:15:00,256.03,256.36,256.03,256.33,12264.0,204.509,204.7726,204.509,204.7486,12264.0
2017-01-23 11:20:00,256.34,256.51,256.24,256.29,5580.0,204.7566,204.8924,204.6767,204.7167,5580.0
2017-01-23 11:25:00,256.13,256.36,256.05,256.36,6283.0,204.5889,204.7726,204.525,204.7726,6283.0
2017-01-23 11:30:00,256.29,256.42,255.68,255.87,16057.0,204.7167,204.8205,204.2294,204.3812,16057.0
2017-01-23 11:35:00,255.92,256.01,255.74,255.88,7464.0,204.4211,204.493,204.2774,204.3892,7464.0
2017-01-23 11:40:00,255.83,256.04,255.69,256.04,13260.0,204.3492,204.517,204.2374,204.517,13260.0
2017-01-23 11:45:00,256.01,256.11,255.32,255.67,16426.0,204.493,204.5729,203.9419,204.2214,16426.0
2017-01-23 11:50:00,255.65,255.8,255.25,255.33,12495.0,204.2055,204.3253,203.886,203.9499,12495.0
2017-01-23 11:55:00,255.33,255.57,255.33,255.49,3500.0,203.9499,204.1416,203.9499,204.0777,3500.0
2017-01-23 12:00:00,255.48,255.48,255.14,255.19,8415.0,204.0697,204.0697,203.7981,203.838,8415.0
2017-01-23 12:05:00,255.27,255.45,255.17,255.24,14707.0,203.9019,204.0457,203.8221,203.878,14707.0
2017-01-23 12:10:00,255.24,255.5,255.24,255.43,4984.0,203.878,204.0857,203.878,204.0297,4984.0
2017-01-23 12:15:00,255.37,255.42,255.19,255.31,7258.0,203.9818,204.0218,203.838,203.9339,7258.0
2017-01-23 12:20:00,255.31,255.61,255.22,255.56,5600.0,203.9339,204.1735,203.862,204.1336,5600.0
2017-01-23 12:25:00,255.56,255.61,255.41,255.58,4163.0,204.1336,204.1735,204.0138,204.1496,4163.0
2017-01-23 12:30:00,255.45,255.61,255.45,255.57,4609.0,204.0457,204.1735,204.0457,204.1416,4609.0
2017-01-23 12:35:00,255.63,255.67,255.38,255.44,11867.0,204.1895,204.2214,203.9898,204.0377,11867.0
2017-01-23 12:40:00,255.45,255.72,255.44,255.72,7863.0,204.0457,204.2614,204.0377,204.2614,7863.0
2017-01-23 12:45:00,255.68,255.68,255.31,255.47,12690.0,204.2294,204.2294,203.9339,204.0617,12690.0
2017-01-23 12:50:00,255.43,255.49,255.32,255.38,4970.0,204.0297,204.0777,203.9419,203.9898,4970.0
2017-01-23 12:55:00,255.36,255.56,255.35,255.52,6932.0,203.9738,204.1336,203.9658,204.1016,6932.0
2017-01-23 13:00:00,255.49,255.53,255.36,255.4,6678.0,204.0777,204.1096,203.9738,204.0058,6678.0
2017-01-23 13:05:00,255.46,255.46,255.32,255.42,3225.0,204.0537,204.0537,203.9419,204.0218,3225.0
2017-01-23 13:10:00,255.38,255.47,255.35,255.47,3474.0,203.9898,204.0617,203.9658,204.0617,3474.0
2017-01-23 13:15:00,255.42,255.56,255.41,255.56,7861.0,204.0218,204.1336,204.0138,204.1336,7861.0
2017-01-23 13:20:00,255.54,255.7,255.54,255.67,3096.0,204.1176,204.2454,204.1176,204.2214,3096.0
2017-01-23 13:25:00,255.64,255.7,255.5,255.69,5688.0,204.1975,204.2454,204.0857,204.2374,5688.0
2017-01-23 13:30:00,255.63,255.68,255.53,255.66,9140.0,204.1895,204.2294,204.1096,204.2135,9140.0
2017-01-23 13:35:00,255.66,255.79,255.58,255.77,9545.0,204.2135,204.3173,204.1496,204.3013,9545.0
2017-01-23 13:40:00,255.85,255.93,255.62,255.66,12490.0,204.3652,204.4291,204.1815,204.2135,12490.0
2017-01-23 13:45:00,255.71,255.83,255.5,255.71,11541.0,204.2534,204.3492,204.0857,204.2534,11541.0
2017-01-23 13:50:00,255.64,255.75,255.54,255.54,7024.0,204.1975,204.2853,204.1176,204.1176,7024.0
2017-01-23 13:55:00,255.58,255.63,255.42,255.44,8359.0,204.1496,204.1895,204.0218,204.0377,8359.0
2017-01-23 14:00:00,255.42,255.53,255.34,255.45,9945.0,204.0218,204.1096,203.9579,204.0457,9945.0
2017-01-23 14:05:00,255.48,255.49,255.36,255.36,8531.0,204.0697,204.0777,203.9738,203.9738,8531.0
2017-01-23 14:10:00,255.35,255.38,255.02,255.1,19560.0,203.9658,203.9898,203.7022,203.7661,19560.0
2017-01-23 14:15:00,255.18,255.27,255.07,255.27,6095.0,203.83,203.9019,203.7422,203.9019,6095.0
2017-01-23 14:20:00,255.25,255.44,255.16,255.36,7002.0,203.886,204.0377,203.8141,203.9738,7002.0
2017-01-23 14:25:00,255.38,255.54,255.35,255.45,9036.0,203.9898,204.1176,203.9658,204.0457,9036.0
2017-01-23 14:30:00,255.47,255.67,255.46,255.67,11113.0,204.0617,204.2214,204.0537,204.2214,11113.0
2017-01-23 14:35:00,255.61,255.72,255.54,255.7,11154.0,204.1735,204.2614,204.1176,204.2454,11154.0
2017-01-23 14:40:00,255.73,255.78,255.51,255.63,8675.0,204.2694,204.3093,204.0936,204.1895,8675.0
2017-01-23 14:45:00,255.67,255.67,255.51,255.6,9860.0,204.2214,204.2214,204.0936,204.1655,9860.0
2017-01-23 14:50:00,255.57,255.74,255.55,255.74,4165.0,204.1416,204.2774,204.1256,204.2774,4165.0
2017-01-23 14:55:00,255.68,255.8,255.66,255.79,9286.0,204.2294,204.3253,204.2135,204.3173,9286.0
2017-01-23 15:00:00,255.7,256.12,255.7,256.12,8949.0,204.2454,204.5809,204.2454,204.5809,8949.0
2017-01-23 15:05:00,256.16,256.44,256.1,256.32,19534.0,204.6128,204.8365,204.5649,204.7406,19534.0
2017-01-23 15:10:00,256.29,256.48,256.19,256.48,12582.0,204.7167,204.8684,204.6368,204.8684,12582.0
2017-01-23 15:15:00,256.47,256.99,256.46,256.89,18097.0,204.8605,205.2758,204.8525,205.1959,18097.0
2017-01-23 15:20:00,256.97,257.15,256.82,257.13,20958.0,205.2598,205.4036,205.14,205.3876,20958.0
2017-01-23 15:25:00,257.03,257.14,256.81,256.87,21056.0,205.3078,205.3956,205.132,205.18,21056.0
2017-01-23 15:30:00,256.84,257.07,256.81,256.9,34276.0,205.156,205.3397,205.132,205.2039,34276.0
2017-01-23 15:35:00,256.92,257.28,256.85,257.24,48193.0,205.2199,205.5075,205.164,205.4755,48193.0
2017-01-23 15:40:00,257.26,257.81,257.14,257.77,45520.0,205.4915,205.9308,205.3956,205.8989,45520.0
2017-01-23 15:45:00,257.65,258.14,257.64,257.86,46177.0,205.803,206.1944,205.795,205.9707,46177.0
2017-01-23 15:50:00,257.9,257.9,257.41,257.63,52397.0,206.0027,206.0027,205.6113,205.787,52397.0
2017-01-23 15:55:00,257.67,257.8,257.46,257.78,91350.0,205.819,205.9228,205.6512,205.9068,91350.0
2017-01-24 09:30:00,250.38,251.89,249.02,251.35,171645.0,199.996,201.2021,198.9096,200.7708,171645.0
2017-01-24 09:35:00,251.0,252.98,250.51,251.21,96230.0,200.4912,202.0728,200.0998,200.6589,96230.0
2017-01-24 09:40:00,251.13,251.39,250.11,250.58,62586.0,200.595,200.8027,199.7803,200.1557,62586.0
2017-01-24 09:45:00,250.71,251.18,249.35,250.1,71079.0,200.2595,200.635,199.1732,199.7723,71079.0
2017-01-24 09:50:00,250.08,250.85,249.83,250.15,56182.0,199.7563,200.3714,199.5566,199.8122,56182.0
2017-01-24 09:55:00,250.14,250.47,249.44,249.61,89608.0,199.8042,200.0678,199.2451,199.3809,89608.0
2017-01-24 10:00:00,249.61,250.47,249.61,250.31,47862.0,199.3809,200.0678,199.3809,199.94,47862.0
2017-01-24 10:05:00,250.3,251.43,250.14,250.63,54369.0,199.9321,200.8347,199.8042,200.1956,54369.0
2017-01-24 10:10:00,250.75,251.39,250.63,251.13,31618.0,200.2915,200.8027,200.1956,200.595,31618.0
2017-01-24 10:15:00,251.19,251.23,250.41,250.58,39082.0,200.643,200.6749,200.0199,200.1557,39082.0
2017-01-24 10:20:00,250.65,251.35,250.65,251.18,24241.0,200.2116,200.7708,200.2116,200.635,24241.0
2017-01-24 10:25:00,251.14,251.23,250.8,251.0,14701.0,200.603,200.6749,200.3314,200.4912,14701.0
2017-01-24 10:30:00,251.05,251.14,250.51,250.63,28256.0,200.5311,200.603,200.0998,200.1956,28256.0
2017-01-24 10:35:00,250.68,250.73,249.5,249.97,36474.0,200.2356,200.2755,199.293,199.6685,36474.0
2017-01-24 10:40:00,249.97,250.0,249.5,249.74,32177.0,199.6685,199.6924,199.293,199.4847,32177.0
2017-01-24 10:45:00,249.84,249.95,249.4,249.71,35741.0,199.5646,199.6525,199.2132,199.4608,35741.0
2017-01-24 10:50:00,249.62,250.48,249.59,249.98,26293.0,199.3889,200.0758,199.3649,199.6764,26293.0
2017-01-24 10:55:00,250.0,250.34,249.78,250.03,18011.0,199.6924,199.964,199.5167,199.7164,18011.0
2017-01-24 11:00:00,250.11,251.61,250.09,251.61,42088.0,199.7803,200.9784,199.7643,200.9784,42088.0
2017-01-24 11:05:00,251.44,251.99,251.34,251.99,35549.0,200.8426,201.282,200.7628,201.282,35549.0
2017-01-24 11:10:00,251.9,252.63,251.51,252.0,86738.0,201.2101,201.7932,200.8986,201.29,86738.0
2017-01-24 11:15:00,252.15,252.25,251.6,251.95,24953.0,201.4098,201.4897,200.9705,201.25,24953.0
2017-01-24 11:20:00,251.87,252.23,251.69,251.86,17072.0,201.1861,201.4737,201.0423,201.1781,17072.0
2017-01-24 11:25:00,251.78,251.87,251.29,251.8,14022.0,201.1142,201.1861,200.7228,201.1302,14022.0
2017-01-24 11:30:00,251.79,251.91,250.88,251.0,27136.0,201.1222,201.2181,200.3953,200.4912,27136.0
2017-01-24 11:35:00,251.07,251.18,250.64,250.82,40989.0,200.5471,200.635,200.2036,200.3474,40989.0
2017-01-24 11:40:00,250.83,251.2,250.81,251.03,19938.0,200.3554,200.6509,200.3394,200.5152,19938.0
2017-01-24 11:45:00,250.96,251.06,250.77,251.03,18420.0,200.4592,200.5391,200.3075,200.5152,18420.0
2017-01-24 11:50:00,250.97,251.03,250.71,250.88,21317.0,200.4672,200.5152,200.2595,200.3953,21317.0
2017-01-24 11:55:00,250.93,251.12,250.79,251.07,14714.0,200.4353,200.587,200.3234,200.5471,14714.0
2017-01-24 12:00:00,250.97,251.23,250.95,251.02,18916.0,200.4672,200.6749,200.4513,200.5072,18916.0
2017-01-24 12:05:00,251.0,251.27,250.79,250.99,29426.0,200.4912,200.7069,200.3234,200.4832,29426.0
2017-01-24 12:10:00,250.95,251.45,250.93,251.33,17659.0,200.4513,200.8506,200.4353,200.7548,17659.0
2017-01-24 12:15:00,251.26,251.44,250.97,251.17,24760.0,200.6989,200.8426,200.4672,200.627,24760.0
2017-01-24 12:20:00,251.2,251.55,251.1,251.25,13013.0,200.6509,200.9305,200.5711,200.6909,13013.0
2017-01-24 12:25:00,251.24,251.71,251.24,251.59,13931.0,200.6829,201.0583,200.6829,200.9625,13931.0
2017-01-24 12:30:00,251.5,251.75,251.28,251.68,7591.0,200.8906,201.0903,200.7148,201.0344,7591.0
2017-01-24 12:35:00,251.79,251.8,251.51,251.8,16325.0,201.1222,201.1302,200.8986,201.1302,16325.0
2017-01-24 12:40:00,251.81,252.06,251.7,251.98,35783.0,201.1382,201.3379,201.0503,201.274,35783.0
2017-01-24 12:45:00,251.92,252.19,251.86,251.9,15959.0,201.2261,201.4417,201.1781,201.2101,15959.0
2017-01-24 12:50:00,251.91,252.21,251.86,252.08,14047.0,201.2181,201.4577,201.1781,201.3539,14047.0
2017-01-24 12:55:00,252.06,252.35,251.99,252.29,28275.0,201.3379,201.5695,201.282,201.5216,28275.0
2017-01-24 13:00:00,252.29,252.66,252.12,252.24,35646.0,201.5216,201.8171,201.3858,201.4817,35646.0
2017-01-24 13:05:00,252.38,252.47,251.85,251.96,17173.0,201.5935,201.6654,201.1701,201.258,17173.0
2017-01-24 13:10:00,252.09,252.18,251.87,252.12,11410.0,201.3618,201.4337,201.1861,201.3858,11410.0
2017-01-24 13:15:00,252.16,252.28,251.96,252.2,11979.0,201.4178,201.5136,201.258,201.4497,11979.0
2017-01-24 13:20:00,252.23,252.58,252.12,252.58,14430.0,201.4737,201.7532,201.3858,201.7532,14430.0
2017-01-24 13:25:00,252.47,252.59,252.0,252.59,9285.0,201.6654,201.7612,201.29,201.7612,9285.0
2017-01-24 13:30:00,252.56,252.63,252.3,252.53,14117.0,201.7373,201.7932,201.5296,201.7133,14117.0
2017-01-24 13:35:00,252.48,253.14,252.48,252.91,28130.0,201.6734,202.2006,201.6734,202.0168,28130.0
2017-01-24 13:40:00,252.99,253.36,252.89,253.36,18697.0,202.0807,202.3763,202.0009,202.3763,18697.0
2017-01-24 13:45:00,253.3,253.32,252.71,252.83,15348.0,202.3284,202.3443,201.8571,201.9529,15348.0
2017-01-24 13:50:00,252.87,252.98,252.71,252.8,10660.0,201.9849,202.0728,201.8571,201.929,10660.0
2017-01-24 13:55:00,252.97,253.03,252.61,252.75,19754.0,202.0648,202.1127,201.7772,201.889,19754.0
2017-01-24 14:00:00,252.8,252.99,252.13,252.16,24115.0,201.929,202.0807,201.3938,201.4178,24115.0
2017-01-24 14:05:00,252.28,252.52,252.23,252.34,27084.0,201.5136,201.7053,201.4737,201.5615,27084.0
2017-01-24 14:10:00,252.33,252.44,251.95,252.0,24486.0,201.5536,201.6414,201.25,201.29,24486.0
2017-01-24 14:15:00,252.16,252.77,252.12,252.5,10881.0,201.4178,201.905,201.3858,201.6893,10881.0
2017-01-24 14:20:00,252.51,252.88,252.36,252.88,11229.0,201.6973,201.9929,201.5775,201.9929,11229.0
2017-01-24 14:25:00,252.83,252.89,252.37,252.72,15418.0,201.9529,202.0009,201.5855,201.8651,15418.0
2017-01-24 14:30:00,252.69,253.0,252.69,252.94,9955.0,201.8411,202.0887,201.8411,202.0408,9955.0
2017-01-24 14:35:00,253.0,253.04,252.62,252.77,10110.0,202.0887,202.1207,201.7852,201.905,10110.0
2017-01-24 14:40:00,252.83,253.18,252.82,252.91,15755.0,201.9529,202.2325,201.945,202.0168,15755.0
2017-01-24 14:45:00,252.87,253.28,252.86,253.04,17952.0,201.9849,202.3124,201.9769,202.1207,17952.0
2017-01-24 14:50:00,253.02,253.06,252.6,252.96,12310.0,202.1047,202.1367,201.7692,202.0568,12310.0
2017-01-24 14:55:00,252.95,253.33,252.85,253.29,12667.0,202.0488,202.3523,201.9689,202.3204,12667.0
2017-01-24 15:00:00,253.29,253.45,253.05,253.06,20905.0,202.3204,202.4482,202.1287,202.1367,20905.0
2017-01-24 15:05:00,253.04,253.21,252.92,253.16,16850.0,202.1207,202.2565,202.0248,202.2165,16850.0
2017-01-24 15:10:00,253.12,253.36,253.09,253.27,20072.0,202.1846,202.3763,202.1606,202.3044,20072.0
2017-01-24 15:15:00,253.18,253.31,253.07,253.07,19544.0,202.2325,202.3363,202.1446,202.1446,19544.0
2017-01-24 15:20:00,253.1,253.26,253.06,253.1,13485.0,202.1686,202.2964,202.1367,202.1686,13485.0
2017-01-24 15:25:00,253.14,253.2,253.03,253.1,20528.0,202.2006,202.2485,202.1127,202.1686,20528.0
2017-01-24 15:30:00,253.15,253.15,252.58,252.77,24038.0,202.2085,202.2085,201.7532,201.905,24038.0
2017-01-24 15:35:00,252.77,252.81,252.45,252.51,30706.0,201.905,201.937,201.6494,201.6973,30706.0
2017-01-24 15:40:00,252.59,252.72,252.45,252.45,19734.0,201.7612,201.8651,201.6494,201.6494,19734.0
2017-01-24 15:45:00,252.46,252.61,252.44,252.52,43995.0,201.6574,201.7772,201.6414,201.7053,43995.0
2017-01-24 15:50:00,252.5,252.8,252.48,252.64,38167.0,201.6893,201.929,201.6734,201.8012,38167.0
2017-01-24 15:55:00,252.69,253.11,252.45,252.87,110122.0,201.8411,202.1766,201.6494,201.9849,110122.0
2017-01-25 09:30:00,253.06,254.33,252.23,252.23,57879.0,202.1367,203.1511,201.4737,201.4737,57879.0
2017-01-25 09:35:00,252.34,252.77,251.75,252.22,19477.0,201.5615,201.905,201.0903,201.4657,19477.0
2017-01-25 09:40:00,252.05,252.26,251.7,251.81,30581.0,201.3299,201.4976,201.0503,201.1382,30581.0
2017-01-25 09:45:00,251.8,251.98,251.58,251.64,16429.0,201.1302,201.274,200.9545,201.0024,16429.0
2017-01-25 09:50:00,251.73,252.18,251.57,251.58,27228.0,201.0743,201.4337,200.9465,200.9545,27228.0
2017-01-25 09:55:00,251.65,251.92,251.37,251.92,36162.0,201.0104,201.2261,200.7867,201.2261,36162.0
2017-01-25 10:00:00,251.98,252.44,251.67,252.44,27005.0,201.274,201.6414,201.0264,201.6414,27005.0
2017-01-25 10:05:00,252.43,252.6,252.09,252.11,27171.0,201.6334,201.7692,201.3618,201.3778,27171.0
2017-01-25 10:10:00,252.11,252.17,251.63,251.83,23246.0,201.3778,201.4258,200.9944,201.1542,23246.0
2017-01-25 10:15:00,251.74,251.86,251.1,251.1,28925.0,201.0823,201.1781,200.5711,200.5711,28925.0
2017-01-25 10:20:00,251.21,251.65,251.08,251.33,50639.0,200.6589,201.0104,200.5551,200.7548,50639.0
2017-01-25 10:25:00,251.4,251.71,251.26,251.34,17443.0,200.8107,201.0583,200.6989,200.7628,17443.0
2017-01-25 10:30:00,251.34,251.51,250.64,250.7,47049.0,200.7628,200.8986,200.2036,200.2516,47049.0
2017-01-25 10:35:00,250.7,251.15,250.62,251.14,35080.0,200.2516,200.611,200.1877,200.603,35080.0
2017-01-25 10:40:00,251.09,251.12,250.75,250.95,37196.0,200.5631,200.587,200.2915,200.4513,37196.0
2017-01-25 10:45:00,250.98,251.08,250.12,250.17,23559.0,200.4752,200.5551,199.7883,199.8282,23559.0
2017-01-25 10:50:00,250.22,250.59,250.14,250.58,15152.0,199.8681,200.1637,199.8042,200.1557,15152.0
2017-01-25 10:55:00,250.58,250.7,250.43,250.67,16151.0,200.1557,200.2516,200.0359,200.2276,16151.0
2017-01-25 11:00:00,250.68,250.68,249.87,250.04,51065.0,200.2356,200.2356,199.5886,199.7244,51065.0
2017-01-25 11:05:00,250.04,250.09,249.84,249.91,41034.0,199.7244,199.7643,199.5646,199.6205,41034.0
2017-01-25 11:10:00,249.93,250.07,249.68,249.78,32430.0,199.6365,199.7483,199.4368,199.5167,32430.0
2017-01-25 11:15:00,249.81,249.99,249.74,249.86,11788.0,199.5407,199.6844,199.4847,199.5806,11788.0
2017-01-25 11:20:00,249.87,249.87,249.52,249.52,21762.0,199.5886,199.5886,199.309,199.309,21762.0
2017-01-25 11:25:00,249.56,249.71,249.2,249.56,22861.0,199.341,199.4608,199.0534,199.341,22861.0
2017-01-25 11:30:00,249.71,249.72,249.25,249.36,18570.0,199.4608,199.4688,199.0933,199.1812,18570.0
2017-01-25 11:35:00,249.36,249.41,249.03,249.26,28720.0,199.1812,199.2211,198.9176,199.1013,28720.0
2017-01-25 11:40:00,249.29,249.47,249.2,249.24,13235.0,199.1253,199.2691,199.0534,199.0854,13235.0
2017-01-25 11:45:00,249.31,249.33,248.51,249.09,49119.0,199.1413,199.1572,198.5023,198.9655,49119.0
2017-01-25 11:50:00,249.09,249.32,248.88,248.99,16067.0,198.9655,199.1493,198.7978,198.8857,16067.0
2017-01-25 11:55:00,248.94,249.1,248.87,248.92,28431.0,198.8457,198.9735,198.7898,198.8297,28431.0
2017-01-25 12:00:00,249.01,249.01,248.7,248.72,20459.0,198.9016,198.9016,198.654,198.67,20459.0
2017-01-25 12:05:00,248.66,248.77,248.0,248.2,52266.0,198.6221,198.7099,198.0949,198.2546,52266.0
2017-01-25 12:10:00,248.2,248.39,248.1,248.28,21585.0,198.2546,198.4064,198.1748,198.3185,21585.0
2017-01-25 12:15:00,248.29,248.71,248.29,248.63,8204.0,198.3265,198.662,198.3265,198.5981,8204.0
2017-01-25 12:20:00,248.71,248.89,248.65,248.75,14677.0,198.662,198.8058,198.6141,198.694,14677.0
2017-01-25 12:25:00,248.74,248.9,248.74,248.87,10877.0,198.686,198.8138,198.686,198.7898,10877.0
2017-01-25 12:30:00,248.88,249.04,248.65,248.77,29407.0,198.7978,198.9256,198.6141,198.7099,29407.0
2017-01-25 12:35:00,248.72,249.11,248.71,249.1,43144.0,198.67,198.9815,198.662,198.9735,43144.0
2017-01-25 12:40:00,249.05,249.16,248.89,249.15,18718.0,198.9336,199.0215,198.8058,199.0135,18718.0
2017-01-25 12:45:00,249.15,249.39,248.98,249.39,37164.0,199.0135,199.2052,198.8777,199.2052,37164.0
2017-01-25 12:50:00,249.4,249.65,249.37,249.5,17667.0,199.2132,199.4129,199.1892,199.293,17667.0
2017-01-25 12:55:00,249.51,249.57,249.31,249.46,19271.0,199.301,199.3489,199.1413,199.2611,19271.0
2017-01-25 13:00:00,249.46,249.92,249.45,249.9,29299.0,199.2611,199.6285,199.2531,199.6125,29299.0
2017-01-25 13:05:00,249.86,250.21,249.84,250.2,14860.0,199.5806,199.8602,199.5646,199.8522,14860.0
2017-01-25 13:10:00,250.25,250.34,250.0,250.1,17551.0,199.8921,199.964,199.6924,199.7723,17551.0
2017-01-25 13:15:00,250.11,250.33,250.05,250.32,15532.0,199.7803,199.956,199.7324,199.948,15532.0
2017-01-25 13:20:00,250.36,250.4,250.09,250.14,14050.0,199.98,200.0119,199.7643,199.8042,14050.0
2017-01-25 13:25:00,250.2,250.42,250.17,250.24,9522.0,199.8522,200.0279,199.8282,199.8841,9522.0
2017-01-25 13:30:00,250.24,250.35,250.07,250.07,10361.0,199.8841,199.972,199.7483,199.7483,10361.0
2017-01-25 13:35:00,250.12,250.22,250.08,250.16,7161.0,199.7883,199.8681,199.7563,199.8202,7161.0
2017-01-25 13:40:00,250.24,250.34,249.97,250.1,20251.0,199.8841,199.964,199.6685,199.7723,20251.0
2017-01-25 13:45:00,249.98,250.11,249.82,249.82,17391.0,199.6764,199.7803,199.5486,199.5486,17391.0
2017-01-25 13:50:00,249.89,250.03,249.86,250.0,10413.0,199.6046,199.7164,199.5806,199.6924,10413.0
2017-01-25 13:55:00,249.97,250.13,249.81,249.81,11369.0,199.6685,199.7963,199.5407,199.5407,11369.0
2017-01-25 14:00:00,249.84,250.04,249.83,249.97,11339.0,199.5646,199.7244,199.5566,199.6685,11339.0
2017-01-25 14:05:00,249.99,250.1,249.77,249.97,12236.0,199.6844,199.7723,199.5087,199.6685,12236.0
2017-01-25 14:10:00,249.92,250.12,249.9,249.93,11460.0,199.6285,199.7883,199.6125,199.6365,11460.0
2017-01-25 14:15:00,249.91,250.08,249.9,250.04,13599.0,199.6205,199.7563,199.6125,199.7244,13599.0
2017-01-25 14:20:00,250.07,250.17,249.8,249.9,13040.0,199.7483,199.8282,199.5327,199.6125,13040.0
2017-01-25 14:25:00,249.9,250.1,249.81,250.07,8285.0,199.6125,199.7723,199.5407,199.7483,8285.0
2017-01-25 14:30:00,250.03,250.11,249.95,250.08,17401.0,199.7164,199.7803,199.6525,199.7563,17401.0
2017-01-25 14:35:00,250.07,250.08,249.98,250.0,10193.0,199.7483,199.7563,199.6764,199.6924,10193.0
2017-01-25 14:40:00,250.0,250.11,249.96,250.02,8503.0,199.6924,199.7803,199.6605,199.7084,8503.0
2017-01-25 14:45:00,249.99,250.3,249.96,250.27,7228.0,199.6844,199.9321,199.6605,199.9081,7228.0
2017-01-25 14:50:00,250.25,250.49,250.22,250.49,14771.0,199.8921,200.0838,199.8681,200.0838,14771.0
2017-01-25 14:55:00,250.5,250.76,250.39,250.39,21114.0,200.0918,200.2995,200.0039,200.0039,21114.0
2017-01-25 15:00:00,250.45,250.58,250.23,250.43,12608.0,200.0519,200.1557,199.8761,200.0359,12608.0
2017-01-25 15:05:00,250.43,250.69,250.4,250.69,6647.0,200.0359,200.2436,200.0119,200.2436,6647.0
2017-01-25 15:10:00,250.79,251.05,250.69,251.01,48518.0,200.3234,200.5311,200.2436,200.4992,48518.0
2017-01-25 15:15:00,251.0,251.3,250.8,250.96,18792.0,200.4912,200.7308,200.3314,200.4592,18792.0
2017-01-25 15:20:00,250.91,250.96,250.81,250.96,11093.0,200.4193,200.4592,200.3394,200.4592,11093.0
2017-01-25 15:25:00,250.91,251.11,250.85,251.08,18235.0,200.4193,200.5791,200.3714,200.5551,18235.0
2017-01-25 15:30:00,251.05,251.08,250.72,250.85,24124.0,200.5311,200.5551,200.2675,200.3714,24124.0
2017-01-25 15:35:00,250.87,250.97,250.65,250.94,21924.0,200.3873,200.4672,200.2116,200.4433,21924.0
2017-01-25 15:40:00,250.95,251.13,250.8,251.05,21294.0,200.4513,200.595,200.3314,200.5311,21294.0
2017-01-25 15:45:00,251.06,251.07,250.7,250.8,30284.0,200.5391,200.5471,200.2516,200.3314,30284.0
2017-01-25 15:50:00,250.8,251.0,250.78,250.91,27060.0,200.3314,200.4912,200.3155,200.4193,27060.0
2017-01-25 15:55:00,250.93,251.12,250.84,251.0,72551.0,200.4353,200.587,200.3634,200.4912,72551.0
2017-01-26 09:30:00,250.0,251.6,249.55,251.29,42532.0,199.6924,200.9705,199.333,200.7228,42532.0
2017-01-26 09:35:00,251.52,251.78,250.68,251.1,21628.0,200.9066,201.1142,200.2356,200.5711,21628.0
2017-01-26 09:40:00,251.28,251.31,250.15,250.15,16120.0,200.7148,200.7388,199.8122,199.8122,16120.0
2017-01-26 09:45:00,250.17,250.66,250.08,250.57,46999.0,199.8282,200.2196,199.7563,200.1477,46999.0
2017-01-26 09:50:00,250.61,250.61,249.98,250.39,24028.0,200.1797,200.1797,199.6764,200.0039,24028.0
2017-01-26 09:55:00,250.64,251.48,250.46,251.05,17695.0,200.2036,200.8746,200.0599,200.5311,17695.0
2017-01-26 10:00:00,251.19,251.19,250.21,251.01,34186.0,200.643,200.643,199.8602,200.4992,34186.0
2017-01-26 10:05:00,251.01,251.12,250.68,250.96,17496.0,200.4992,200.587,200.2356,200.4592,17496.0
2017-01-26 10:10:00,251.05,251.1,250.76,250.99,14480.0,200.5311,200.5711,200.2995,200.4832,14480.0
2017-01-26 10:15:00,251.0,251.71,250.91,251.59,27332.0,200.4912,201.0583,200.4193,200.9625,27332.0
2017-01-26 10:20:00,251.68,251.68,250.91,251.17,18322.0,201.0344,201.0344,200.4193,200.627,18322.0
2017-01-26 10:25:00,251.09,251.28,250.95,251.08,15116.0,200.5631,200.7148,200.4513,200.5551,15116.0
2017-01-26 10:30:00,251.21,251.55,251.12,251.51,9523.0,200.6589,200.9305,200.587,200.8986,9523.0
2017-01-26 10:35:00,251.47,252.18,251.44,252.15,32257.0,200.8666,201.4337,200.8426,201.4098,32257.0
2017-01-26 10:40:00,252.08,252.11,251.52,251.73,21547.0,201.3539,201.3778,200.9066,201.0743,21547.0
2017-01-26 10:45:00,251.74,251.91,251.47,251.58,22241.0,201.0823,201.2181,200.8666,200.9545,22241.0
2017-01-26 10:50:00,251.54,251.57,251.13,251.38,19613.0,200.9225,200.9465,200.595,200.7947,19613.0
2017-01-26 10:55:00,251.5,251.62,251.28,251.53,17081.0,200.8906,200.9864,200.7148,200.9145,17081.0
2017-01-26 11:00:00,251.54,252.54,251.52,252.54,30623.0,200.9225,201.7213,200.9066,201.7213,30623.0
2017-01-26 11:05:00,252.58,252.7,252.42,252.6,28821.0,201.7532,201.8491,201.6254,201.7692,28821.0
2017-01-26 11:10:00,252.53,252.65,251.57,251.87,33861.0,201.7133,201.8092,200.9465,201.1861,33861.0
2017-01-26 11:15:00,251.87,252.13,251.82,252.07,18207.0,201.1861,201.3938,201.1462,201.3459,18207.0
2017-01-26 11:20:00,252.08,252.5,252.08,252.36,19802.0,201.3539,201.6893,201.3539,201.5775,19802.0
2017-01-26 11:25:00,252.33,252.74,252.33,252.7,10450.0,201.5536,201.881,201.5536,201.8491,10450.0
2017-01-26 11:30:00,252.73,252.75,252.45,252.61,23566.0,201.8731,201.889,201.6494,201.7772,23566.0
2017-01-26 11:35:00,252.63,252.63,252.2,252.2,7581.0,201.7932,201.7932,201.4497,201.4497,7581.0
2017-01-26 11:40:00,252.35,252.49,252.27,252.33,7640.0,201.5695,201.6814,201.5056,201.5536,7640.0
2017-01-26 11:45:00,252.37,252.56,252.3,252.37,12061.0,201.5855,201.7373,201.5296,201.5855,12061.0
2017-01-26 11:50:00,252.3,252.53,252.18,252.38,15119.0,201.5296,201.7133,201.4337,201.5935,15119.0
2017-01-26 11:55:00,252.41,252.46,252.26,252.28,11938.0,201.6175,201.6574,201.4976,201.5136,11938.0
2017-01-26 12:00:00,252.28,252.7,252.23,252.55,33852.0,201.5136,201.8491,201.4737,201.7293,33852.0
2017-01-26 12:05:00,252.58,252.7,252.5,252.66,8740.0,201.7532,201.8491,201.6893,201.8171,8740.0
2017-01-26 12:10:00,252.65,252.9,252.5,252.9,14892.0,201.8092,202.0089,201.6893,202.0089,14892.0
2017-01-26 12:15:00,252.92,252.93,252.62,252.68,10829.0,202.0248,202.0328,201.7852,201.8331,10829.0
2017-01-26 12:20:00,252.71,252.74,252.5,252.65,24885.0,201.8571,201.881,201.6893,201.8092,24885.0
2017-01-26 12:25:00,252.65,252.88,252.65,252.87,17628.0,201.8092,201.9929,201.8092,201.9849,17628.0
2017-01-26 12:30:00,252.89,252.95,252.84,252.87,23474.0,202.0009,202.0488,201.9609,201.9849,23474.0
2017-01-26 12:35:00,252.93,252.93,252.44,252.51,19158.0,202.0328,202.0328,201.6414,201.6973,19158.0
2017-01-26 12:40:00,252.52,252.63,252.28,252.49,27786.0,201.7053,201.7932,201.5136,201.6814,27786.0
2017-01-26 12:45:00,252.55,252.6,252.29,252.4,12419.0,201.7293,201.7692,201.5216,201.6095,12419.0
2017-01-26 12:50:00,252.48,252.62,252.22,252.5,6491.0,201.6734,201.7852,201.4657,201.6893,6491.0
2017-01-26 12:55:00,252.51,252.51,252.27,252.33,5957.0,201.6973,201.6973,201.5056,201.5536,5957.0
2017-01-26 13:00:00,252.37,252.53,252.28,252.46,8006.0,201.5855,201.7133,201.5136,201.6574,8006.0
2017-01-26 13:05:00,252.49,252.61,252.05,252.34,10180.0,201.6814,201.7772,201.3299,201.5615,10180.0
2017-01-26 13:10:00,252.36,252.49,252.22,252.31,9459.0,201.5775,201.6814,201.4657,201.5376,9459.0
2017-01-26 13:15:00,252.32,252.5,252.29,252.48,5451.0,201.5456,201.6893,201.5216,201.6734,5451.0
2017-01-26 13:20:00,252.43,252.7,252.4,252.48,23279.0,201.6334,201.8491,201.6095,201.6734,23279.0
2017-01-26 13:25:00,252.54,252.54,252.25,252.43,5705.0,201.7213,201.7213,201.4897,201.6334,5705.0
2017-01-26 13:30:00,252.47,252.74,252.47,252.74,5799.0,201.6654,201.881,201.6654,201.881,5799.0
2017-01-26 13:35:00,252.77,252.86,252.65,252.81,5845.0,201.905,201.9769,201.8092,201.937,5845.0
2017-01-26 13:40:00,252.67,252.67,252.56,252.63,5314.0,201.8251,201.8251,201.7373,201.7932,5314.0
2017-01-26 13:45:00,252.66,252.88,252.66,252.8,7697.0,201.8171,201.9929,201.8171,201.929,7697.0
2017-01-26 13:50:00,252.84,252.94,252.78,252.94,6131.0,201.9609,202.0408,201.913,202.0408,6131.0
2017-01-26 13:55:00,252.91,253.16,252.91,253.16,10240.0,202.0168,202.2165,202.0168,202.2165,10240.0
2017-01-26 14:00:00,253.21,253.41,253.21,253.32,14649.0,202.2565,202.4162,202.2565,202.3443,14649.0
2017-01-26 14:05:00,253.33,253.33,253.17,253.31,8370.0,202.3523,202.3523,202.2245,202.3363,8370.0
2017-01-26 14:10:00,253.29,253.41,253.28,253.4,8037.0,202.3204,202.4162,202.3124,202.4082,8037.0
2017-01-26 14:15:00,253.42,253.8,253.34,253.77,16375.0,202.4242,202.7277,202.3603,202.7038,16375.0
2017-01-26 14:20:00,253.7,253.92,253.7,253.87,11610.0,202.6479,202.8236,202.6479,202.7837,11610.0
2017-01-26 14:25:00,253.87,254.17,253.7,254.17,27186.0,202.7837,203.0233,202.6479,203.0233,27186.0
2017-01-26 14:30:00,254.14,254.31,253.95,254.29,56062.0,202.9993,203.1351,202.8476,203.1191,56062.0
2017-01-26 14:35:00,254.29,254.52,254.24,254.42,29412.0,203.1191,203.3029,203.0792,203.223,29412.0
2017-01-26 14:40:00,254.42,254.5,254.3,254.43,21851.0,203.223,203.2869,203.1271,203.231,21851.0
2017-01-26 14:45:00,254.44,254.54,254.35,254.51,31784.0,203.239,203.3188,203.1671,203.2949,31784.0
2017-01-26 14:50:00,254.51,254.71,254.51,254.66,27091.0,203.2949,203.4546,203.2949,203.4147,27091.0
2017-01-26 14:55:00,254.66,254.66,254.32,254.4,13033.0,203.4147,203.4147,203.1431,203.207,13033.0
2017-01-26 15:00:00,254.49,254.62,254.29,254.33,18253.0,203.2789,203.3827,203.1191,203.1511,18253.0
2017-01-26 15:05:00,254.29,254.34,253.97,253.99,16813.0,203.1191,203.1591,202.8635,202.8795,16813.0
2017-01-26 15:10:00,253.99,254.31,253.97,254.28,8215.0,202.8795,203.1351,202.8635,203.1112,8215.0
2017-01-26 15:15:00,254.27,254.55,254.26,254.51,25014.0,203.1032,203.3268,203.0952,203.2949,25014.0
2017-01-26 15:20:00,254.51,254.52,254.31,254.38,19936.0,203.2949,203.3029,203.1351,203.191,19936.0
2017-01-26 15:25:00,254.4,254.64,254.4,254.56,18995.0,203.207,203.3987,203.207,203.3348,18995.0
2017-01-26 15:30:00,254.58,254.73,254.56,254.71,16720.0,203.3508,203.4706,203.3348,203.4546,16720.0
2017-01-26 15:35:00,254.7,254.83,254.69,254.79,24899.0,203.4466,203.5505,203.4386,203.5185,24899.0
2017-01-26 15:40:00,254.8,254.81,254.59,254.61,34838.0,203.5265,203.5345,203.3588,203.3747,34838.0
2017-01-26 15:45:00,254.61,254.97,254.61,254.92,31379.0,203.3747,203.6623,203.3747,203.6224,31379.0
2017-01-26 15:50:00,254.92,254.95,254.62,254.82,49383.0,203.6224,203.6463,203.3827,203.5425,49383.0
2017-01-26 15:55:00,254.81,254.99,254.77,254.98,54030.0,203.5345,203.6783,203.5026,203.6703,54030.0
2017-01-27 09:30:00,254.98,255.86,254.58,255.86,38668.0,203.6703,204.3732,203.3508,204.3732,38668.0
2017-01-27 09:35:00,255.95,257.5,255.95,257.28,40888.0,204.4451,205.6832,204.4451,205.5075,40888.0
2017-01-27 09:40:00,257.14,258.4,257.1,258.06,28682.0,205.3956,206.4021,205.3637,206.1305,28682.0
2017-01-27 09:45:00,257.93,258.94,257.53,258.69,31114.0,206.0267,206.8334,205.7072,206.6337,31114.0
2017-01-27 09:50:00,258.43,258.94,257.82,258.65,22206.0,206.426,206.8334,205.9388,206.6018,22206.0
2017-01-27 09:55:00,258.6,259.12,258.39,258.73,27776.0,206.5618,206.9772,206.3941,206.6657,27776.0
2017-01-27 10:00:00,258.55,258.75,258.02,258.44,17446.0,206.5219,206.6817,206.0986,206.434,17446.0
2017-01-27 10:05:00,258.3,258.32,257.55,257.77,18246.0,206.3222,206.3382,205.7231,205.8989,18246.0
2017-01-27 10:10:00,257.85,258.34,257.63,257.78,12422.0,205.9628,206.3542,205.787,205.9068,12422.0
2017-01-27 10:15:00,257.7,258.23,257.63,257.8,12720.0,205.8429,206.2663,205.787,205.9228,12720.0
2017-01-27 10:20:00,257.9,258.33,257.67,257.85,8486.0,206.0027,206.3462,205.819,205.9628,8486.0
2017-01-27 10:25:00,257.83,257.85,257.33,257.33,11878.0,205.9468,205.9628,205.5474,205.5474,11878.0
2017-01-27 10:30:00,257.48,257.5,256.96,257.02,10130.0,205.6672,205.6832,205.2519,205.2998,10130.0
2017-01-27 10:35:00,256.93,257.46,256.93,257.28,17867.0,205.2279,205.6512,205.2279,205.5075,17867.0
2017-01-27 10:40:00,257.28,257.28,256.56,256.73,14654.0,205.5075,205.5075,204.9323,205.0681,14654.0
2017-01-27 10:45:00,256.76,256.8,256.21,256.34,14208.0,205.0921,205.1241,204.6528,204.7566,14208.0
2017-01-27 10:50:00,256.46,256.65,256.16,256.48,10244.0,204.8525,205.0042,204.6128,204.8684,10244.0
2017-01-27 10:55:00,256.43,256.75,256.43,256.72,10558.0,204.8285,205.0841,204.8285,205.0602,10558.0
2017-01-27 11:00:00,256.64,256.91,256.51,256.61,6592.0,204.9963,205.2119,204.8924,204.9723,6592.0
2017-01-27 11:05:00,256.64,257.24,256.48,257.19,10832.0,204.9963,205.4755,204.8684,205.4356,10832.0
2017-01-27 11:10:00,257.21,257.4,256.77,256.77,9663.0,205.4515,205.6033,205.1001,205.1001,9663.0
2017-01-27 11:15:00,256.85,257.13,256.85,256.97,8207.0,205.164,205.3876,205.164,205.2598,8207.0
2017-01-27 11:20:00,256.93,257.05,256.87,257.05,10108.0,205.2279,205.3237,205.18,205.3237,10108.0
2017-01-27 11:25:00,257.07,257.12,256.75,256.89,11198.0,205.3397,205.3797,205.0841,205.1959,11198.0
2017-01-27 11:30:00,256.89,257.31,256.81,257.12,11009.0,205.1959,205.5314,205.132,205.3797,11009.0
2017-01-27 11:35:00,257.13,257.13,256.7,256.78,11300.0,205.3876,205.3876,205.0442,205.1081,11300.0
2017-01-27 11:40:00,256.91,256.92,256.61,256.86,6562.0,205.2119,205.2199,204.9723,205.172,6562.0
2017-01-27 11:45:00,256.85,257.39,256.85,257.03,10260.0,205.164,205.5953,205.164,205.3078,10260.0
2017-01-27 11:50:00,257.0,257.1,256.75,256.92,9572.0,205.2838,205.3637,205.0841,205.2199,9572.0
2017-01-27 11:55:00,256.98,257.31,256.83,257.28,8829.0,205.2678,205.5314,205.148,205.5075,8829.0
2017-01-27 12:00:00,257.31,257.33,257.13,257.29,12058.0,205.5314,205.5474,205.3876,205.5155,12058.0
2017-01-27 12:05:00,257.24,257.33,257.07,257.33,9390.0,205.4755,205.5474,205.3397,205.5474,9390.0
2017-01-27 12:10:00,257.31,257.65,257.22,257.65,15041.0,205.5314,205.803,205.4595,205.803,15041.0
2017-01-27 12:15:00,257.57,257.59,257.34,257.39,8079.0,205.7391,205.7551,205.5554,205.5953,8079.0
2017-01-27 12:20:00,257.35,257.45,257.21,257.45,17614.0,205.5634,205.6433,205.4515,205.6433,17614.0
2017-01-27 12:25:00,257.4,257.66,257.31,257.51,19575.0,205.6033,205.811,205.5314,205.6912,19575.0
2017-01-27 12:30:00,257.51,257.74,257.47,257.66,13832.0,205.6912,205.8749,205.6592,205.811,13832.0
2017-01-27 12:35:00,257.59,257.75,256.6,257.15,65364.0,205.7551,205.8829,204.9643,205.4036,65364.0
2017-01-27 12:40:00,257.37,257.55,254.82,254.82,88291.0,205.5794,205.7231,203.5425,203.5425,88291.0
2017-01-27 12:45:00,254.99,255.92,250.13,251.47,219309.0,203.6783,204.4211,199.7963,200.8666,219309.0
2017-01-27 12:50:00,251.38,253.41,250.72,253.11,150630.0,200.7947,202.4162,200.2675,202.1766,150630.0
2017-01-27 12:55:00,253.35,254.44,252.78,254.09,129924.0,202.3683,203.239,201.913,202.9594,129924.0
2017-01-27 13:00:00,254.19,254.51,253.71,254.02,34787.0,203.0393,203.2949,202.6559,202.9035,34787.0
2017-01-27 13:05:00,254.0,254.12,253.26,254.07,25574.0,202.8875,202.9834,202.2964,202.9434,25574.0
2017-01-27 13:10:00,254.13,254.22,253.41,254.22,22888.0,202.9913,203.0632,202.4162,203.0632,22888.0
2017-01-27 13:15:00,254.19,254.5,253.4,254.5,29724.0,203.0393,203.2869,202.4082,203.2869,29724.0
2017-01-27 13:20:00,254.31,254.37,253.94,254.15,17905.0,203.1351,203.183,202.8396,203.0073,17905.0
2017-01-27 13:25:00,254.05,254.23,253.52,254.23,18809.0,202.9274,203.0712,202.5041,203.0712,18809.0
2017-01-27 13:30:00,254.18,254.96,254.18,254.66,32813.0,203.0313,203.6543,203.0313,203.4147,32813.0
2017-01-27 13:35:00,254.63,254.84,254.18,254.33,20506.0,203.3907,203.5585,203.0313,203.1511,20506.0
2017-01-27 13:40:00,254.32,254.54,254.18,254.18,12848.0,203.1431,203.3188,203.0313,203.0313,12848.0
2017-01-27 13:45:00,254.32,254.32,253.71,253.93,12096.0,203.1431,203.1431,202.6559,202.8316,12096.0
2017-01-27 13:50:00,253.87,253.87,253.21,253.39,22853.0,202.7837,202.7837,202.2565,202.4002,22853.0
2017-01-27 13:55:00,253.3,253.73,253.29,253.49,23726.0,202.3284,202.6718,202.3204,202.4801,23726.0
2017-01-27 14:00:00,253.47,253.74,253.21,253.29,8539.0,202.4642,202.6798,202.2565,202.3204,8539.0
2017-01-27 14:05:00,253.24,253.5,252.91,253.0,19372.0,202.2804,202.4881,202.0168,202.0887,19372.0
2017-01-27 14:10:00,253.0,253.23,252.76,252.76,17328.0,202.0887,202.2724,201.897,201.897,17328.0
2017-01-27 14:15:00,252.83,253.3,252.66,253.28,20665.0,201.9529,202.3284,201.8171,202.3124,20665.0
2017-01-27 14:20:00,253.28,253.35,252.68,252.68,14512.0,202.3124,202.3683,201.8331,201.8331,14512.0
2017-01-27 14:25:00,252.82,252.88,252.47,252.55,17079.0,201.945,201.9929,201.6654,201.7293,17079.0
2017-01-27 14:30:00,252.47,252.53,252.16,252.17,22448.0,201.6654,201.7133,201.4178,201.4258,22448.0
2017-01-27 14:35:00,252.08,252.33,251.88,251.89,24957.0,201.3539,201.5536,201.1941,201.2021,24957.0
2017-01-27 14:40:00,251.83,252.34,251.83,252.31,22379.0,201.1542,201.5615,201.1542,201.5376,22379.0
2017-01-27 14:45:00,252.34,252.81,252.2,252.28,26169.0,201.5615,201.937,201.4497,201.5136,26169.0
2017-01-27 14:50:00,252.28,252.52,252.06,252.31,20069.0,201.5136,201.7053,201.3379,201.5376,20069.0
2017-01-27 14:55:00,252.31,252.95,252.3,252.83,20495.0,201.5376,202.0488,201.5296,201.9529,20495.0
2017-01-27 15:00:00,252.82,253.38,252.61,253.28,22420.0,201.945,202.3923,201.7772,202.3124,22420.0
2017-01-27 15:05:00,253.32,253.32,252.98,253.02,13958.0,202.3443,202.3443,202.0728,202.1047,13958.0
2017-01-27 15:10:00,253.04,253.29,252.89,253.26,24557.0,202.1207,202.3204,202.0009,202.2964,24557.0
2017-01-27 15:15:00,253.26,253.9,253.25,253.88,27178.0,202.2964,202.8076,202.2884,202.7916,27178.0
2017-01-27 15:20:00,253.82,253.93,253.61,253.64,21481.0,202.7437,202.8316,202.576,202.5999,21481.0
2017-01-27 15:25:00,253.64,253.79,253.41,253.79,19612.0,202.5999,202.7198,202.4162,202.7198,19612.0
2017-01-27 15:30:00,253.73,253.76,253.4,253.46,34250.0,202.6718,202.6958,202.4082,202.4562,34250.0
2017-01-27 15:35:00,253.45,253.71,253.37,253.65,25340.0,202.4482,202.6559,202.3843,202.6079,25340.0
2017-01-27 15:40:00,253.66,253.77,253.47,253.75,24353.0,202.6159,202.7038,202.4642,202.6878,24353.0
2017-01-27 15:45:00,253.73,253.77,253.6,253.66,29730.0,202.6718,202.7038,202.568,202.6159,29730.0
2017-01-27 15:50:00,253.68,253.79,253.57,253.61,37071.0,202.6319,202.7198,202.544,202.576,37071.0
2017-01-27 15:55:00,253.62,253.72,253.43,253.5,73215.0,202.584,202.6638,202.4322,202.4881,73215.0
2017-01-30 09:30:00,254.33,255.0,253.44,253.72,117774.0,203.1511,203.6863,202.4402,202.6638,117774.0
2017-01-30 09:35:00,253.45,255.63,253.45,255.42,38602.0,202.4482,204.1895,202.4482,204.0218,38602.0
2017-01-30 09:40:00,255.54,256.28,254.87,255.04,37339.0,204.1176,204.7087,203.5824,203.7182,37339.0
2017-01-30 09:45:00,254.96,255.52,254.66,254.86,38568.0,203.6543,204.1016,203.4147,203.5744,38568.0
2017-01-30 09:50:00,254.8,255.91,254.8,255.7,32898.0,203.5265,204.4131,203.5265,204.2454,32898.0
2017-01-30 09:55:00,255.66,255.9,255.4,255.71,26581.0,204.2135,204.4052,204.0058,204.2534,26581.0
2017-01-30 10:00:00,255.54,255.75,255.16,255.73,17067.0,204.1176,204.2853,203.8141,204.2694,17067.0
2017-01-30 10:05:00,255.73,255.82,255.19,255.45,10691.0,204.2694,204.3413,203.838,204.0457,10691.0
2017-01-30 10:10:00,255.25,255.5,255.02,255.35,8916.0,203.886,204.0857,203.7022,203.9658,8916.0
2017-01-30 10:15:00,255.35,255.41,254.13,254.17,11301.0,203.9658,204.0138,202.9913,203.0233,11301.0
2017-01-30 10:20:00,254.3,254.47,254.01,254.32,6661.0,203.1271,203.2629,202.8955,203.1431,6661.0
2017-01-30 10:25:00,254.39,254.46,254.02,254.21,7251.0,203.199,203.2549,202.9035,203.0552,7251.0
2017-01-30 10:30:00,254.09,254.42,253.99,254.27,14679.0,202.9594,203.223,202.8795,203.1032,14679.0
2017-01-30 10:35:00,254.21,254.21,253.86,253.95,17361.0,203.0552,203.0552,202.7757,202.8476,17361.0
2017-01-30 10:40:00,254.03,254.2,253.6,253.6,13596.0,202.9115,203.0473,202.568,202.568,13596.0
2017-01-30 10:45:00,253.5,253.68,253.37,253.42,13491.0,202.4881,202.6319,202.3843,202.4242,13491.0
2017-01-30 10:50:00,253.52,253.86,253.38,253.38,19798.0,202.5041,202.7757,202.3923,202.3923,19798.0
2017-01-30 10:55:00,253.31,253.73,253.13,253.73,8795.0,202.3363,202.6718,202.1926,202.6718,8795.0
2017-01-30 11:00:00,253.64,253.71,253.42,253.53,8180.0,202.5999,202.6559,202.4242,202.5121,8180.0
2017-01-30 11:05:00,253.42,253.95,253.42,253.7,12857.0,202.4242,202.8476,202.4242,202.6479,12857.0
2017-01-30 11:10:00,253.7,253.89,253.55,253.77,10484.0,202.6479,202.7996,202.5281,202.7038,10484.0
2017-01-30 11:15:00,253.67,253.79,253.2,253.35,19779.0,202.6239,202.7198,202.2485,202.3683,19779.0
2017-01-30 11:20:00,253.32,253.4,253.16,253.2,8402.0,202.3443,202.4082,202.2165,202.2485,8402.0
2017-01-30 11:25:00,253.18,253.55,253.14,253.45,5326.0,202.2325,202.5281,202.2006,202.4482,5326.0
2017-01-30 11:30:00,253.45,253.54,253.37,253.5,8796.0,202.4482,202.5201,202.3843,202.4881,8796.0
2017-01-30 11:35:00,253.53,253.85,253.52,253.85,5075.0,202.5121,202.7677,202.5041,202.7677,5075.0
2017-01-30 11:40:00,253.93,253.93,253.53,253.55,9977.0,202.8316,202.8316,202.5121,202.5281,9977.0
2017-01-30 11:45:00,253.53,253.67,253.53,253.58,4017.0,202.5121,202.6239,202.5121,202.552,4017.0
2017-01-30 11:50:00,253.53,253.66,253.36,253.49,6627.0,202.5121,202.6159,202.3763,202.4801,6627.0
2017-01-30 11:55:00,253.46,253.66,253.46,253.56,3376.0,202.4562,202.6159,202.4562,202.536,3376.0
2017-01-30 12:00:00,253.54,253.54,253.24,253.24,6044.0,202.5201,202.5201,202.2804,202.2804,6044.0
2017-01-30 12:05:00,253.27,253.29,253.11,253.17,4426.0,202.3044,202.3204,202.1766,202.2245,4426.0
2017-01-30 12:10:00,253.2,253.2,252.7,252.87,15888.0,202.2485,202.2485,201.8491,201.9849,15888.0
2017-01-30 12:15:00,252.88,252.97,252.6,252.6,6340.0,201.9929,202.0648,201.7692,201.7692,6340.0
2017-01-30 12:20:00,252.63,252.71,252.47,252.54,11412.0,201.7932,201.8571,201.6654,201.7213,11412.0
2017-01-30 12:25:00,252.55,252.84,252.54,252.74,6913.0,201.7293,201.9609,201.7213,201.881,6913.0
2017-01-30 12:30:00,252.7,252.7,252.43,252.56,4142.0,201.8491,201.8491,201.6334,201.7373,4142.0
2017-01-30 12:35:00,252.56,252.78,252.5,252.76,6806.0,201.7373,201.913,201.6893,201.897,6806.0
2017-01-30 12:40:00,252.76,252.81,252.65,252.72,4473.0,201.897,201.937,201.8092,201.8651,4473.0
2017-01-30 12:45:00,252.68,252.87,252.45,252.87,9218.0,201.8331,201.9849,201.6494,201.9849,9218.0
2017-01-30 12:50:00,252.9,253.07,252.62,252.68,11405.0,202.0089,202.1446,201.7852,201.8331,11405.0
2017-01-30 12:55:00,252.71,253.04,252.69,252.95,9565.0,201.8571,202.1207,201.8411,202.0488,9565.0
2017-01-30 13:00:00,252.92,252.92,252.7,252.7,4344.0,202.0248,202.0248,201.8491,201.8491,4344.0
2017-01-30 13:05:00,252.79,252.83,252.7,252.76,3209.0,201.921,201.9529,201.8491,201.897,3209.0
2017-01-30 13:10:00,252.75,252.77,252.45,252.48,11645.0,201.889,201.905,201.6494,201.6734,11645.0
2017-01-30 13:15:00,252.53,252.53,252.19,252.2,4922.0,201.7133,201.7133,201.4417,201.4497,4922.0
2017-01-30 13:20:00,252.19,252.36,252.11,252.23,9357.0,201.4417,201.5775,201.3778,201.4737,9357.0
2017-01-30 13:25:00,252.27,252.59,252.22,252.58,8925.0,201.5056,201.7612,201.4657,201.7532,8925.0
2017-01-30 13:30:00,252.59,252.63,252.38,252.46,8410.0,201.7612,201.7932,201.5935,201.6574,8410.0
2017-01-30 13:35:00,252.45,252.54,252.31,252.4,9463.0,201.6494,201.7213,201.5376,201.6095,9463.0
2017-01-30 13:40:00,252.4,252.47,252.36,252.4,6208.0,201.6095,201.6654,201.5775,201.6095,6208.0
2017-01-30 13:45:00,252.34,252.39,252.22,252.22,4659.0,201.5615,201.6015,201.4657,201.4657,4659.0
2017-01-30 13:50:00,252.24,252.24,251.88,251.88,7798.0,201.4817,201.4817,201.1941,201.1941,7798.0
2017-01-30 13:55:00,252.02,252.11,251.89,252.01,11342.0,201.3059,201.3778,201.2021,201.2979,11342.0
2017-01-30 14:00:00,252.03,252.06,251.89,252.05,12545.0,201.3139,201.3379,201.2021,201.3299,12545.0
2017-01-30 14:05:00,252.08,252.41,252.04,252.34,4063.0,201.3539,201.6175,201.3219,201.5615,4063.0
2017-01-30 14:10:00,252.34,252.39,252.16,252.16,6030.0,201.5615,201.6015,201.4178,201.4178,6030.0
2017-01-30 14:15:00,252.16,252.16,251.95,252.16,7357.0,201.4178,201.4178,201.25,201.4178,7357.0
2017-01-30 14:20:00,252.17,252.22,252.01,252.15,6459.0,201.4258,201.4657,201.2979,201.4098,6459.0
2017-01-30 14:25:00,252.16,252.45,252.14,252.36,8953.0,201.4178,201.6494,201.4018,201.5775,8953.0
2017-01-30 14:30:00,252.4,252.57,252.26,252.28,11666.0,201.6095,201.7453,201.4976,201.5136,11666.0
2017-01-30 14:35:00,252.27,252.4,252.15,252.37,10763.0,201.5056,201.6095,201.4098,201.5855,10763.0
2017-01-30 14:40:00,252.4,252.59,252.33,252.52,7013.0,201.6095,201.7612,201.5536,201.7053,7013.0
2017-01-30 14:45:00,252.59,252.61,252.28,252.36,18045.0,201.7612,201.7772,201.5136,201.5775,18045.0
2017-01-30 14:50:00,252.39,252.5,252.32,252.48,8223.0,201.6015,201.6893,201.5456,201.6734,8223.0
2017-01-30 14:55:00,252.48,252.71,252.47,252.69,8638.0,201.6734,201.8571,201.6654,201.8411,8638.0
2017-01-30 15:00:00,252.61,252.68,252.43,252.43,4530.0,201.7772,201.8331,201.6334,201.6334,4530.0
2017-01-30 15:05:00,252.44,252.44,252.2,252.2,6560.0,201.6414,201.6414,201.4497,201.4497,6560.0
2017-01-30 15:10:00,252.24,252.31,252.18,252.18,4651.0,201.4817,201.5376,201.4337,201.4337,4651.0
2017-01-30 15:15:00,252.28,252.41,252.16,252.33,9190.0,201.5136,201.6175,201.4178,201.5536,9190.0
2017-01-30 15:20:00,252.34,252.47,252.3,252.34,8320.0,201.5615,201.6654,201.5296,201.5615,8320.0
2017-01-30 15:25:00,252.34,252.67,252.34,252.55,10884.0,201.5615,201.8251,201.5615,201.7293,10884.0
2017-01-30 15:30:00,252.54,252.68,252.49,252.53,15426.0,201.7213,201.8331,201.6814,201.7133,15426.0
2017-01-30 15:35:00,252.53,252.54,252.14,252.14,21209.0,201.7133,201.7213,201.4018,201.4018,21209.0
2017-01-30 15:40:00,252.13,252.17,251.89,252.1,25993.0,201.3938,201.4258,201.2021,201.3698,25993.0
2017-01-30 15:45:00,252.15,252.58,252.14,252.42,34541.0,201.4098,201.7532,201.4018,201.6254,34541.0
2017-01-30 15:50:00,252.4,252.77,252.4,252.59,38610.0,201.6095,201.905,201.6095,201.7612,38610.0
2017-01-30 15:55:00,252.61,252.81,252.59,252.6,70363.0,201.7772,201.937,201.7612,201.7692,70363.0
2017-01-31 09:30:00,252.32,252.5,251.09,251.8,32905.0,201.5456,201.6893,200.5631,201.1302,32905.0
2017-01-31 09:35:00,252.08,252.08,251.28,251.5,9058.0,201.3539,201.3539,200.7148,200.8906,9058.0
2017-01-31 09:40:00,251.49,251.89,251.37,251.69,13678.0,200.8826,201.2021,200.7867,201.0423,13678.0
2017-01-31 09:45:00,251.62,251.7,251.44,251.52,22615.0,200.9864,201.0503,200.8426,200.9066,22615.0
2017-01-31 09:50:00,251.57,251.57,250.96,251.01,35502.0,200.9465,200.9465,200.4592,200.4992,35502.0
2017-01-31 09:55:00,250.97,251.22,250.7,250.89,35006.0,200.4672,200.6669,200.2516,200.4033,35006.0
2017-01-31 10:00:00,250.93,251.21,250.59,250.72,15995.0,200.4353,200.6589,200.1637,200.2675,15995.0
2017-01-31 10:05:00,250.64,251.27,250.64,251.18,18383.0,200.2036,200.7069,200.2036,200.635,18383.0
2017-01-31 10:10:00,251.2,251.2,250.9,251.0,9210.0,200.6509,200.6509,200.4113,200.4912,9210.0
2017-01-31 10:15:00,251.09,251.24,250.68,250.73,8845.0,200.5631,200.6829,200.2356,200.2755,8845.0
2017-01-31 10:20:00,250.79,251.37,250.76,251.21,20427.0,200.3234,200.7867,200.2995,200.6589,20427.0
2017-01-31 10:25:00,251.21,251.47,251.01,251.1,9353.0,200.6589,200.8666,200.4992,200.5711,9353.0
2017-01-31 10:30:00,251.18,251.62,251.11,251.56,11226.0,200.635,200.9864,200.5791,200.9385,11226.0
2017-01-31 10:35:00,251.56,251.83,251.38,251.73,16087.0,200.9385,201.1542,200.7947,201.0743,16087.0
2017-01-31 10:40:00,251.73,251.97,251.73,251.84,10930.0,201.0743,201.266,201.0743,201.1622,10930.0
2017-01-31 10:45:00,251.9,252.18,251.78,251.91,18322.0,201.2101,201.4337,201.1142,201.2181,18322.0
2017-01-31 10:50:00,251.8,252.07,251.8,251.88,11621.0,201.1302,201.3459,201.1302,201.1941,11621.0
2017-01-31 10:55:00,251.92,252.01,251.6,251.67,8734.0,201.2261,201.2979,200.9705,201.0264,8734.0
2017-01-31 11:00:00,251.66,251.92,251.6,251.64,9356.0,201.0184,201.2261,200.9705,201.0024,9356.0
2017-01-31 11:05:00,251.64,251.92,251.48,251.67,11831.0,201.0024,201.2261,200.8746,201.0264,11831.0
2017-01-31 11:10:00,251.74,251.8,251.5,251.51,4280.0,201.0823,201.1302,200.8906,200.8986,4280.0
2017-01-31 11:15:00,251.6,251.95,251.59,251.76,8885.0,200.9705,201.25,200.9625,201.0983,8885.0
2017-01-31 11:20:00,251.83,251.86,251.57,251.59,3520.0,201.1542,201.1781,200.9465,200.9625,3520.0
2017-01-31 11:25:00,251.59,251.96,251.59,251.93,5504.0,200.9625,201.258,200.9625,201.234,5504.0
2017-01-31 11:30:00,251.96,252.09,251.61,251.75,6097.0,201.258,201.3618,200.9784,201.0903,6097.0
2017-01-31 11:35:00,251.6,251.88,251.6,251.84,6076.0,200.9705,201.1941,200.9705,201.1622,6076.0
2017-01-31 11:40:00,251.87,251.89,251.75,251.86,6600.0,201.1861,201.2021,201.0903,201.1781,6600.0
2017-01-31 11:45:00,251.76,251.82,251.69,251.82,2724.0,201.0983,201.1462,201.0423,201.1462,2724.0
2017-01-31 11:50:00,251.84,251.84,251.69,251.71,17704.0,201.1622,201.1622,201.0423,201.0583,17704.0
2017-01-31 11:55:00,251.71,251.75,251.59,251.72,8581.0,201.0583,201.0903,200.9625,201.0663,8581.0
2017-01-31 12:00:00,251.72,251.78,251.67,251.75,4041.0,201.0663,201.1142,201.0264,201.0903,4041.0
2017-01-31 12:05:00,251.68,251.72,251.56,251.69,4421.0,201.0344,201.0663,200.9385,201.0423,4421.0
2017-01-31 12:10:00,251.63,251.72,251.62,251.71,3524.0,200.9944,201.0663,200.9864,201.0583,3524.0
2017-01-31 12:15:00,251.65,251.79,251.62,251.79,4056.0,201.0104,201.1222,200.9864,201.1222,4056.0
2017-01-31 12:20:00,251.81,251.86,251.66,251.66,4370.0,201.1382,201.1781,201.0184,201.0184,4370.0
2017-01-31 12:25:00,251.7,251.9,251.67,251.67,4311.0,201.0503,201.2101,201.0264,201.0264,4311.0
2017-01-31 12:30:00,251.74,251.74,251.42,251.47,6275.0,201.0823,201.0823,200.8267,200.8666,6275.0
2017-01-31 12:35:00,251.51,251.66,251.46,251.59,4514.0,200.8986,201.0184,200.8586,200.9625,4514.0
2017-01-31 12:40:00,251.74,251.74,251.52,251.56,2939.0,201.0823,201.0823,200.9066,200.9385,2939.0
2017-01-31 12:45:00,251.58,251.64,251.42,251.47,4419.0,200.9545,201.0024,200.8267,200.8666,4419.0
2017-01-31 12:50:00,251.48,251.54,251.23,251.25,11591.0,200.8746,200.9225,200.6749,200.6909,11591.0
2017-01-31 12:55:00,251.26,251.29,251.14,251.14,2374.0,200.6989,200.7228,200.603,200.603,2374.0
2017-01-31 13:00:00,251.2,251.23,251.04,251.05,5288.0,200.6509,200.6749,200.5231,200.5311,5288.0
2017-01-31 13:05:00,251.02,251.09,250.91,250.97,5822.0,200.5072,200.5631,200.4193,200.4672,5822.0
2017-01-31 13:10:00,251.0,251.0,250.61,250.61,5996.0,200.4912,200.4912,200.1797,200.1797,5996.0
2017-01-31 13:15:00,250.61,250.9,250.61,250.84,12519.0,200.1797,200.4113,200.1797,200.3634,12519.0
2017-01-31 13:20:00,250.84,250.94,250.74,250.91,2805.0,200.3634,200.4433,200.2835,200.4193,2805.0
2017-01-31 13:25:00,250.91,251.0,250.86,250.96,2161.0,200.4193,200.4912,200.3794,200.4592,2161.0
2017-01-31 13:30:00,251.0,251.07,250.99,251.0,5515.0,200.4912,200.5471,200.4832,200.4912,5515.0
2017-01-31 13:35:00,250.96,250.99,250.81,250.9,4796.0,200.4592,200.4832,200.3394,200.4113,4796.0
2017-01-31 13:40:00,250.85,250.9,250.67,250.67,3850.0,200.3714,200.4113,200.2276,200.2276,3850.0
2017-01-31 13:45:00,250.6,250.61,250.4,250.41,7725.0,200.1717,200.1797,200.0119,200.0199,7725.0
2017-01-31 13:50:00,250.4,250.47,250.24,250.24,7507.0,200.0119,200.0678,199.8841,199.8841,7507.0
2017-01-31 13:55:00,250.24,250.37,250.1,250.11,18478.0,199.8841,199.988,199.7723,199.7803,18478.0
2017-01-31 14:00:00,250.2,250.29,250.1,250.18,9064.0,199.8522,199.9241,199.7723,199.8362,9064.0
2017-01-31 14:05:00,250.15,250.23,250.08,250.1,7025.0,199.8122,199.8761,199.7563,199.7723,7025.0
2017-01-31 14:10:00,250.08,250.22,250.07,250.13,9814.0,199.7563,199.8681,199.7483,199.7963,9814.0
2017-01-31 14:15:00,250.15,250.18,250.03,250.09,12605.0,199.8122,199.8362,199.7164,199.7643,12605.0
2017-01-31 14:20:00,250.06,250.18,249.96,250.04,22291.0,199.7403,199.8362,199.6605,199.7244,22291.0
2017-01-31 14:25:00,250.02,250.37,250.02,250.37,10593.0,199.7084,199.988,199.7084,199.988,10593.0
2017-01-31 14:30:00,250.39,250.7,250.39,250.47,17383.0,200.0039,200.2516,200.0039,200.0678,17383.0
2017-01-31 14:35:00,250.51,250.62,250.35,250.6,11955.0,200.0998,200.1877,199.972,200.1717,11955.0
2017-01-31 14:40:00,250.59,250.6,250.49,250.52,6112.0,200.1637,200.1717,200.0838,200.1078,6112.0
2017-01-31 14:45:00,250.54,250.6,250.34,250.52,10917.0,200.1238,200.1717,199.964,200.1078,10917.0
2017-01-31 14:50:00,250.5,250.59,250.44,250.54,14536.0,200.0918,200.1637,200.0439,200.1238,14536.0
2017-01-31 14:55:00,250.53,250.53,250.22,250.29,5335.0,200.1158,200.1158,199.8681,199.9241,5335.0
2017-01-31 15:00:00,250.3,250.45,250.23,250.41,17917.0,199.9321,200.0519,199.8761,200.0199,17917.0
2017-01-31 15:05:00,250.42,250.62,250.42,250.59,18263.0,200.0279,200.1877,200.0279,200.1637,18263.0
2017-01-31 15:10:00,250.55,250.86,250.54,250.83,19468.0,200.1317,200.3794,200.1238,200.3554,19468.0
2017-01-31 15:15:00,250.86,250.89,250.63,250.67,12622.0,200.3794,200.4033,200.1956,200.2276,12622.0
2017-01-31 15:20:00,250.74,250.87,250.7,250.81,11912.0,200.2835,200.3873,200.2516,200.3394,11912.0
2017-01-31 15:25:00,250.73,250.82,250.72,250.76,6547.0,200.2755,200.3474,200.2675,200.2995,6547.0
2017-01-31 15:30:00,250.83,251.31,250.81,251.23,12270.0,200.3554,200.7388,200.3394,200.6749,12270.0
2017-01-31 15:35:00,251.19,251.24,250.93,250.99,11915.0,200.643,200.6829,200.4353,200.4832,11915.0
2017-01-31 15:40:00,250.98,251.43,250.95,251.42,16214.0,200.4752,200.8347,200.4513,200.8267,16214.0
2017-01-31 15:45:00,251.43,251.62,251.2,251.28,19996.0,200.8347,200.9864,200.6509,200.7148,19996.0
2017-01-31 15:50:00,251.21,251.29,251.06,251.12,16000.0,200.6589,200.7228,200.5391,200.587,16000.0
2017-01-31 15:55:00,251.12,251.39,251.05,251.33,43394.0,200.587,200.8027,200.5311,200.7548,43394.0
2017-02-01 09:30:00,250.83,251.25,250.56,250.57,44058.0,200.3554,200.6909,200.1397,200.1477,44058.0
2017-02-01 09:35:00,250.69,251.24,250.56,250.96,20078.0,200.2436,200.6829,200.1397,200.4592,20078.0
2017-02-01 09:40:00,251.08,251.19,250.59,250.59,30014.0,200.5551,200.643,200.1637,200.1637,30014.0
2017-02-01 09:45:00,250.52,250.85,250.35,250.79,18757.0,200.1078,200.3714,199.972,200.3234,18757.0
2017-02-01 09:50:00,250.67,250.87,250.23,250.8,14540.0,200.2276,200.3873,199.8761,200.3314,14540.0
2017-02-01 09:55:00,250.88,251.63,250.88,251.63,21424.0,200.3953,200.9944,200.3953,200.9944,21424.0
2017-02-01 10:00:00,251.64,252.4,251.63,252.4,26377.0,201.0024,201.6095,200.9944,201.6095,26377.0
2017-02-01 10:05:00,252.4,252.44,251.8,252.18,26396.0,201.6095,201.6414,201.1302,201.4337,26396.0
2017-02-01 10:10:00,252.22,252.45,252.15,252.31,16118.0,201.4657,201.6494,201.4098,201.5376,16118.0
2017-02-01 10:15:00,252.35,252.56,252.11,252.2,11356.0,201.5695,201.7373,201.3778,201.4497,11356.0
2017-02-01 10:20:00,252.19,252.22,251.83,251.83,7942.0,201.4417,201.4657,201.1542,201.1542,7942.0
2017-02-01 10:25:00,251.9,251.9,251.44,251.44,4587.0,201.2101,201.2101,200.8426,200.8426,4587.0
2017-02-01 10:30:00,251.47,251.51,251.23,251.4,11427.0,200.8666,200.8986,200.6749,200.8107,11427.0
2017-02-01 10:35:00,251.4,251.45,250.9,250.91,17397.0,200.8107,200.8506,200.4113,200.4193,17397.0
2017-02-01 10:40:00,250.9,251.19,250.85,251.19,15345.0,200.4113,200.643,200.3714,200.643,15345.0
2017-02-01 10:45:00,251.1,251.1,250.82,251.01,8402.0,200.5711,200.5711,200.3474,200.4992,8402.0
2017-02-01 10:50:00,251.12,251.12,250.71,250.87,5226.0,200.587,200.587,200.2595,200.3873,5226.0
2017-02-01 10:55:00,250.74,251.04,250.59,250.65,7038.0,200.2835,200.5231,200.1637,200.2116,7038.0
2017-02-01 11:00:00,250.64,250.82,250.5,250.5,10556.0,200.2036,200.3474,200.0918,200.0918,10556.0
2017-02-01 11:05:00,250.52,250.83,250.43,250.74,11500.0,200.1078,200.3554,200.0359,200.2835,11500.0
2017-02-01 11:10:00,250.7,250.7,250.34,250.34,9474.0,200.2516,200.2516,199.964,199.964,9474.0
2017-02-01 11:15:00,250.33,250.43,250.17,250.17,6408.0,199.956,200.0359,199.8282,199.8282,6408.0
2017-02-01 11:20:00,250.21,250.3,250.11,250.24,9234.0,199.8602,199.9321,199.7803,199.8841,9234.0
2017-02-01 11:25:00,250.21,250.22,250.0,250.17,10999.0,199.8602,199.8681,199.6924,199.8282,10999.0
2017-02-01 11:30:00,250.19,250.64,250.12,250.42,10654.0,199.8442,200.2036,199.7883,200.0279,10654.0
2017-02-01 11:35:00,250.41,250.51,250.33,250.35,2041.0,200.0199,200.0998,199.956,199.972,2041.0
2017-02-01 11:40:00,250.37,250.51,250.31,250.41,7214.0,199.988,200.0998,199.94,200.0199,7214.0
2017-02-01 11:45:00,250.38,250.42,250.01,250.09,7922.0,199.996,200.0279,199.7004,199.7643,7922.0
2017-02-01 11:50:00,250.09,250.27,250.08,250.19,7220.0,199.7643,199.9081,199.7563,199.8442,7220.0
2017-02-01 11:55:00,250.23,250.53,250.23,250.51,3718.0,199.8761,200.1158,199.8761,200.0998,3718.0
2017-02-01 12:00:00,250.54,250.63,250.32,250.34,6310.0,200.1238,200.1956,199.948,199.964,6310.0
2017-02-01 12:05:00,250.36,250.69,250.36,250.65,8728.0,199.98,200.2436,199.98,200.2116,8728.0
2017-02-01 12:10:00,250.61,250.67,250.45,250.45,5486.0,200.1797,200.2276,200.0519,200.0519,5486.0
2017-02-01 12:15:00,250.43,250.45,250.2,250.2,2354.0,200.0359,200.0519,199.8522,199.8522,2354.0
2017-02-01 12:20:00,250.2,250.38,250.15,250.32,10502.0,199.8522,199.996,199.8122,199.948,10502.0
2017-02-01 12:25:00,250.24,250.38,250.21,250.38,2409.0,199.8841,199.996,199.8602,199.996,2409.0
2017-02-01 12:30:00,250.41,250.45,250.32,250.41,4529.0,200.0199,200.0519,199.948,200.0199,4529.0
2017-02-01 12:35:00,250.41,250.47,250.35,250.38,5269.0,200.0199,200.0678,199.972,199.996,5269.0
2017-02-01 12:40:00,250.43,250.45,250.35,250.39,3032.0,200.0359,200.0519,199.972,200.0039,3032.0
2017-02-01 12:45:00,250.42,250.55,250.42,250.44,3970.0,200.0279,200.1317,200.0279,200.0439,3970.0
2017-02-01 12:50:00,250.49,250.54,250.39,250.41,4471.0,200.0838,200.1238,200.0039,200.0199,4471.0
2017-02-01 12:55:00,250.36,250.47,250.34,250.38,5337.0,199.98,200.0678,199.964,199.996,5337.0
2017-02-01 13:00:00,250.38,250.43,250.28,250.34,3937.0,199.996,200.0359,199.9161,199.964,3937.0
2017-02-01 13:05:00,250.41,250.47,250.35,250.43,4537.0,200.0199,200.0678,199.972,200.0359,4537.0
2017-02-01 13:10:00,250.45,250.46,250.34,250.44,3278.0,200.0519,200.0599,199.964,200.0439,3278.0
2017-02-01 13:15:00,250.49,250.5,250.34,250.44,3216.0,200.0838,200.0918,199.964,200.0439,3216.0
2017-02-01 13:20:00,250.49,250.51,250.31,250.31,3344.0,200.0838,200.0998,199.94,199.94,3344.0
2017-02-01 13:25:00,250.32,250.32,250.11,250.16,10659.0,199.948,199.948,199.7803,199.8202,10659.0
2017-02-01 13:30:00,250.21,250.22,250.11,250.11,5566.0,199.8602,199.8681,199.7803,199.7803,5566.0
2017-02-01 13:35:00,250.09,250.19,250.08,250.08,4234.0,199.7643,199.8442,199.7563,199.7563,4234.0
2017-02-01 13:40:00,250.11,250.14,250.02,250.08,7593.0,199.7803,199.8042,199.7084,199.7563,7593.0
2017-02-01 13:45:00,250.06,250.15,250.01,250.12,6198.0,199.7403,199.8122,199.7004,199.7883,6198.0
2017-02-01 13:50:00,250.16,250.18,250.09,250.15,6254.0,199.8202,199.8362,199.7643,199.8122,6254.0
2017-02-01 13:55:00,250.13,250.33,249.98,250.2,24987.0,199.7963,199.956,199.6764,199.8522,24987.0
2017-02-01 14:00:00,250.2,250.47,250.12,250.15,7078.0,199.8522,200.0678,199.7883,199.8122,7078.0
2017-02-01 14:05:00,250.2,250.43,250.2,250.29,6247.0,199.8522,200.0359,199.8522,199.9241,6247.0
2017-02-01 14:10:00,250.4,250.53,250.4,250.48,5144.0,200.0119,200.1158,200.0119,200.0758,5144.0
2017-02-01 14:15:00,250.55,250.63,250.44,250.53,17172.0,200.1317,200.1956,200.0439,200.1158,17172.0
2017-02-01 14:20:00,250.58,250.58,250.19,250.26,10113.0,200.1557,200.1557,199.8442,199.9001,10113.0
2017-02-01 14:25:00,250.34,250.6,250.34,250.6,13548.0,199.964,200.1717,199.964,200.1717,13548.0
2017-02-01 14:30:00,250.66,250.85,250.48,250.48,6055.0,200.2196,200.3714,200.0758,200.0758,6055.0
2017-02-01 14:35:00,250.38,250.59,250.38,250.45,6817.0,199.996,200.1637,199.996,200.0519,6817.0
2017-02-01 14:40:00,250.39,250.53,250.26,250.4,5704.0,200.0039,200.1158,199.9001,200.0119,5704.0
2017-02-01 14:45:00,250.4,250.43,250.3,250.39,4103.0,200.0119,200.0359,199.9321,200.0039,4103.0
2017-02-01 14:50:00,250.4,250.48,250.25,250.45,13034.0,200.0119,200.0758,199.8921,200.0519,13034.0
2017-02-01 14:55:00,250.51,250.82,250.38,250.7,9627.0,200.0998,200.3474,199.996,200.2516,9627.0
2017-02-01 15:00:00,250.79,250.93,250.68,250.92,7611.0,200.3234,200.4353,200.2356,200.4273,7611.0
2017-02-01 15:05:00,250.93,250.97,250.69,250.74,7557.0,200.4353,200.4672,200.2436,200.2835,7557.0
2017-02-01 15:10:00,250.7,250.77,250.6,250.69,5816.0,200.2516,200.3075,200.1717,200.2436,5816.0
2017-02-01 15:15:00,250.72,250.8,250.67,250.71,5568.0,200.2675,200.3314,200.2276,200.2595,5568.0
2017-02-01 15:20:00,250.75,250.77,250.64,250.64,11122.0,200.2915,200.3075,200.2036,200.2036,11122.0
2017-02-01 15:25:00,250.62,250.81,250.62,250.71,8944.0,200.1877,200.3394,200.1877,200.2595,8944.0
2017-02-01 15:30:00,250.71,250.78,250.58,250.6,20207.0,200.2595,200.3155,200.1557,200.1717,20207.0
2017-02-01 15:35:00,250.65,250.74,250.5,250.7,18064.0,200.2116,200.2835,200.0918,200.2516,18064.0
2017-02-01 15:40:00,250.69,250.78,250.64,250.75,9816.0,200.2436,200.3155,200.2036,200.2915,9816.0
2017-02-01 15:45:00,250.78,250.79,250.62,250.73,33646.0,200.3155,200.3234,200.1877,200.2755,33646.0
2017-02-01 15:50:00,250.72,250.9,250.72,250.78,33444.0,200.2675,200.4113,200.2675,200.3155,33444.0
2017-02-01 15:55:00,250.81,250.96,250.77,250.91,62970.0,200.3394,200.4592,200.3075,200.4193,62970.0
2017-02-02 09:30:00,250.9,251.27,250.42,251.0,30938.0,200.4113,200.7069,200.0279,200.4912,30938.0
2017-02-02 09:35:00,250.82,251.09,250.61,250.85,7720.0,200.3474,200.5631,200.1797,200.3714,7720.0
2017-02-02 09:40:00,250.92,251.31,250.88,250.97,16777.0,200.4273,200.7388,200.3953,200.4672,16777.0
2017-02-02 09:45:00,250.9,251.24,250.77,250.92,30914.0,200.4113,200.6829,200.3075,200.4273,30914.0
2017-02-02 09:50:00,250.92,251.09,250.81,250.98,8907.0,200.4273,200.5631,200.3394,200.4752,8907.0
2017-02-02 09:55:00,250.88,251.17,250.85,251.15,12472.0,200.3953,200.627,200.3714,200.611,12472.0
2017-02-02 10:00:00,251.15,251.21,251.0,251.11,10563.0,200.611,200.6589,200.4912,200.5791,10563.0
2017-02-02 10:05:00,251.24,251.25,250.8,250.88,5790.0,200.6829,200.6909,200.3314,200.3953,5790.0
2017-02-02 10:10:00,250.88,251.05,250.78,251.04,8657.0,200.3953,200.5311,200.3155,200.5231,8657.0
2017-02-02 10:15:00,251.12,251.3,250.9,251.26,17823.0,200.587,200.7308,200.4113,200.6989,17823.0
2017-02-02 10:20:00,251.28,251.47,251.2,251.25,9796.0,200.7148,200.8666,200.6509,200.6909,9796.0
2017-02-02 10:25:00,251.25,251.25,250.8,250.95,11723.0,200.6909,200.6909,200.3314,200.4513,11723.0
2017-02-02 10:30:00,250.91,251.1,250.83,250.94,13913.0,200.4193,200.5711,200.3554,200.4433,13913.0
2017-02-02 10:35:00,250.94,251.12,250.72,251.1,19230.0,200.4433,200.587,200.2675,200.5711,19230.0
2017-02-02 10:40:00,251.18,251.18,250.99,251.11,6206.0,200.635,200.635,200.4832,200.5791,6206.0
2017-02-02 10:45:00,251.08,251.14,250.68,250.81,21776.0,200.5551,200.603,200.2356,200.3394,21776.0
2017-02-02 10:50:00,250.84,251.06,250.84,250.98,8819.0,200.3634,200.5391,200.3634,200.4752,8819.0
2017-02-02 10:55:00,250.97,251.19,250.83,251.19,5310.0,200.4672,200.643,200.3554,200.643,5310.0
2017-02-02 11:00:00,251.21,251.4,251.17,251.17,6592.0,200.6589,200.8107,200.627,200.627,6592.0
2017-02-02 11:05:00,251.14,251.21,250.96,251.0,7324.0,200.603,200.6589,200.4592,200.4912,7324.0
2017-02-02 11:10:00,251.0,251.33,250.96,251.24,6781.0,200.4912,200.7548,200.4592,200.6829,6781.0
2017-02-02 11:15:00,251.29,251.47,251.19,251.19,8207.0,200.7228,200.8666,200.643,200.643,8207.0
2017-02-02 11:20:00,251.24,251.24,251.02,251.2,6153.0,200.6829,200.6829,200.5072,200.6509,6153.0
2017-02-02 11:25:00,251.16,251.23,250.94,250.96,8785.0,200.619,200.6749,200.4433,200.4592,8785.0
2017-02-02 11:30:00,250.96,251.04,250.86,250.86,2021.0,200.4592,200.5231,200.3794,200.3794,2021.0
2017-02-02 11:35:00,250.85,251.0,250.85,250.92,7172.0,200.3714,200.4912,200.3714,200.4273,7172.0
2017-02-02 11:40:00,251.04,251.19,250.96,251.19,6500.0,200.5231,200.643,200.4592,200.643,6500.0
2017-02-02 11:45:00,251.19,251.31,251.09,251.13,7840.0,200.643,200.7388,200.5631,200.595,7840.0
2017-02-02 11:50:00,251.06,251.53,251.0,251.53,9151.0,200.5391,200.9145,200.4912,200.9145,9151.0
2017-02-02 11:55:00,251.49,252.0,251.47,251.88,25159.0,200.8826,201.29,200.8666,201.1941,25159.0
2017-02-02 12:00:00,251.85,251.88,251.3,251.32,11185.0,201.1701,201.1941,200.7308,200.7468,11185.0
2017-02-02 12:05:00,251.29,251.37,251.14,251.14,9419.0,200.7228,200.7867,200.603,200.603,9419.0
2017-02-02 12:10:00,251.1,251.35,251.1,251.26,2754.0,200.5711,200.7708,200.5711,200.6989,2754.0
2017-02-02 12:15:00,251.26,251.45,251.25,251.31,4949.0,200.6989,200.8506,200.6909,200.7388,4949.0
2017-02-02 12:20:00,251.25,251.32,251.17,251.19,3286.0,200.6909,200.7468,200.627,200.643,3286.0
2017-02-02 12:25:00,251.22,251.23,250.96,251.05,6478.0,200.6669,200.6749,200.4592,200.5311,6478.0
2017-02-02 12:30:00,251.05,251.06,250.91,250.95,3366.0,200.5311,200.5391,200.4193,200.4513,3366.0
2017-02-02 12:35:00,250.96,251.02,250.93,250.95,3119.0,200.4592,200.5072,200.4353,200.4513,3119.0
2017-02-02 12:40:00,251.0,251.02,250.93,250.93,1246.0,200.4912,200.5072,200.4353,200.4353,1246.0
2017-02-02 12:45:00,250.98,251.07,250.83,250.95,7293.0,200.4752,200.5471,200.3554,200.4513,7293.0
2017-02-02 12:50:00,250.96,250.97,250.92,250.94,1660.0,200.4592,200.4672,200.4273,200.4433,1660.0
2017-02-02 12:55:00,250.93,251.17,250.93,251.11,5614.0,200.4353,200.627,200.4353,200.5791,5614.0
2017-02-02 13:00:00,251.16,251.52,251.16,251.48,7869.0,200.619,200.9066,200.619,200.8746,7869.0
2017-02-02 13:05:00,251.52,251.52,251.1,251.17,9632.0,200.9066,200.9066,200.5711,200.627,9632.0
2017-02-02 13:10:00,251.21,251.21,251.15,251.19,865.0,200.6589,200.6589,200.611,200.643,865.0
2017-02-02 13:15:00,251.21,251.21,250.89,250.99,8887.0,200.6589,200.6589,200.4033,200.4832,8887.0
2017-02-02 13:20:00,250.96,250.96,250.68,250.68,4077.0,200.4592,200.4592,200.2356,200.2356,4077.0
2017-02-02 13:25:00,250.67,250.77,250.61,250.71,5499.0,200.2276,200.3075,200.1797,200.2595,5499.0
2017-02-02 13:30:00,250.72,250.85,250.66,250.8,6426.0,200.2675,200.3714,200.2196,200.3314,6426.0
2017-02-02 13:35:00,250.74,250.75,250.58,250.67,3200.0,200.2835,200.2915,200.1557,200.2276,3200.0
2017-02-02 13:40:00,250.69,250.94,250.68,250.92,2695.0,200.2436,200.4433,200.2356,200.4273,2695.0
2017-02-02 13:45:00,250.84,250.98,250.84,250.98,1911.0,200.3634,200.4752,200.3634,200.4752,1911.0
2017-02-02 13:50:00,251.0,251.12,250.93,250.99,6622.0,200.4912,200.587,200.4353,200.4832,6622.0
2017-02-02 13:55:00,251.04,251.27,251.0,251.17,5903.0,200.5231,200.7069,200.4912,200.627,5903.0
2017-02-02 14:00:00,251.11,251.13,250.99,251.09,4025.0,200.5791,200.595,200.4832,200.5631,4025.0
2017-02-02 14:05:00,251.14,251.18,251.06,251.11,4913.0,200.603,200.635,200.5391,200.5791,4913.0
2017-02-02 14:10:00,251.15,251.15,251.0,251.01,1808.0,200.611,200.611,200.4912,200.4992,1808.0
2017-02-02 14:15:00,251.01,251.14,250.98,250.99,2601.0,200.4992,200.603,200.4752,200.4832,2601.0
2017-02-02 14:20:00,251.03,251.06,250.75,250.84,6666.0,200.5152,200.5391,200.2915,200.3634,6666.0
2017-02-02 14:25:00,250.84,250.85,250.68,250.74,4907.0,200.3634,200.3714,200.2356,200.2835,4907.0
2017-02-02 14:30:00,250.74,250.78,250.46,250.53,7132.0,200.2835,200.3155,200.0599,200.1158,7132.0
2017-02-02 14:35:00,250.47,250.7,250.46,250.67,11879.0,200.0678,200.2516,200.0599,200.2276,11879.0
2017-02-02 14:40:00,250.7,250.7,250.52,250.62,5488.0,200.2516,200.2516,200.1078,200.1877,5488.0
2017-02-02 14:45:00,250.62,250.62,250.39,250.42,7131.0,200.1877,200.1877,200.0039,200.0279,7131.0
2017-02-02 14:50:00,250.4,250.5,250.34,250.5,5579.0,200.0119,200.0918,199.964,200.0918,5579.0
2017-02-02 14:55:00,250.51,250.59,250.47,250.59,7769.0,200.0998,200.1637,200.0678,200.1637,7769.0
2017-02-02 15:00:00,250.6,250.89,250.56,250.89,9685.0,200.1717,200.4033,200.1397,200.4033,9685.0
2017-02-02 15:05:00,250.9,251.17,250.9,251.08,8091.0,200.4113,200.627,200.4113,200.5551,8091.0
2017-02-02 15:10:00,251.13,251.23,251.12,251.12,4185.0,200.595,200.6749,200.587,200.587,4185.0
2017-02-02 15:15:00,251.15,251.43,251.12,251.39,7788.0,200.611,200.8347,200.587,200.8027,7788.0
2017-02-02 15:20:00,251.43,251.55,251.4,251.42,8030.0,200.8347,200.9305,200.8107,200.8267,8030.0
2017-02-02 15:25:00,251.48,251.6,251.4,251.58,9098.0,200.8746,200.9705,200.8107,200.9545,9098.0
2017-02-02 15:30:00,251.58,251.74,251.55,251.64,12319.0,200.9545,201.0823,200.9305,201.0024,12319.0
2017-02-02 15:35:00,251.65,251.67,251.41,251.47,18907.0,201.0104,201.0264,200.8187,200.8666,18907.0
2017-02-02 15:40:00,251.47,251.8,251.42,251.79,13783.0,200.8666,201.1302,200.8267,201.1222,13783.0
2017-02-02 15:45:00,251.81,251.86,251.61,251.76,16089.0,201.1382,201.1781,200.9784,201.0983,16089.0
2017-02-02 15:50:00,251.76,251.79,251.56,251.66,43749.0,201.0983,201.1222,200.9385,201.0184,43749.0
2017-02-02 15:55:00,251.68,252.17,251.65,251.96,72419.0,201.0344,201.4258,201.0104,201.258,72419.0
2017-02-03 09:30:00,252.67,252.75,251.5,251.5,26972.0,201.8251,201.889,200.8906,200.8906,26972.0
2017-02-03 09:35:00,251.55,252.06,251.55,251.79,9955.0,200.9305,201.3379,200.9305,201.1222,9955.0
2017-02-03 09:40:00,251.78,252.63,251.77,252.63,11908.0,201.1142,201.7932,201.1062,201.7932,11908.0
2017-02-03 09:45:00,252.59,252.9,252.51,252.78,10044.0,201.7612,202.0089,201.6973,201.913,10044.0
2017-02-03 09:50:00,252.84,253.25,252.84,253.13,21994.0,201.9609,202.2884,201.9609,202.1926,21994.0
2017-02-03 09:55:00,253.23,253.9,253.15,253.81,27289.0,202.2724,202.8076,202.2085,202.7357,27289.0
2017-02-03 10:00:00,253.76,253.78,253.49,253.6,9193.0,202.6958,202.7118,202.4801,202.568,9193.0
2017-02-03 10:05:00,253.63,254.1,253.55,254.0,21230.0,202.592,202.9674,202.5281,202.8875,21230.0
2017-02-03 10:10:00,253.99,254.38,253.85,254.28,13182.0,202.8795,203.191,202.7677,203.1112,13182.0
2017-02-03 10:15:00,254.38,254.53,254.08,254.53,19032.0,203.191,203.3108,202.9514,203.3108,19032.0
2017-02-03 10:20:00,254.53,254.77,254.43,254.69,18431.0,203.3108,203.5026,203.231,203.4386,18431.0
2017-02-03 10:25:00,254.69,255.06,254.67,254.78,31402.0,203.4386,203.7342,203.4227,203.5105,31402.0
2017-02-03 10:30:00,254.75,254.75,254.39,254.43,7998.0,203.4866,203.4866,203.199,203.231,7998.0
2017-02-03 10:35:00,254.38,254.87,254.27,254.84,28857.0,203.191,203.5824,203.1032,203.5585,28857.0
2017-02-03 10:40:00,254.82,255.09,254.75,254.79,16409.0,203.5425,203.7582,203.4866,203.5185,16409.0
2017-02-03 10:45:00,254.75,254.87,254.52,254.86,13432.0,203.4866,203.5824,203.3029,203.5744,13432.0
2017-02-03 10:50:00,254.88,255.09,254.78,255.03,17424.0,203.5904,203.7582,203.5105,203.7102,17424.0
2017-02-03 10:55:00,255.07,255.35,254.9,254.92,13809.0,203.7422,203.9658,203.6064,203.6224,13809.0
2017-02-03 11:00:00,254.84,256.46,254.83,255.29,112664.0,203.5585,204.8525,203.5505,203.9179,112664.0
2017-02-03 11:05:00,255.26,255.28,253.91,254.59,35328.0,203.8939,203.9099,202.8156,203.3588,35328.0
2017-02-03 11:10:00,254.56,255.0,254.41,254.52,41652.0,203.3348,203.6863,203.215,203.3029,41652.0
2017-02-03 11:15:00,254.54,254.59,253.6,253.71,26626.0,203.3188,203.3588,202.568,202.6559,26626.0
2017-02-03 11:20:00,253.72,254.08,253.33,253.51,26516.0,202.6638,202.9514,202.3523,202.4961,26516.0
2017-02-03 11:25:00,253.49,253.74,253.41,253.57,6412.0,202.4801,202.6798,202.4162,202.544,6412.0
2017-02-03 11:30:00,253.57,254.0,253.54,253.99,9959.0,202.544,202.8875,202.5201,202.8795,9959.0
2017-02-03 11:35:00,253.98,254.79,253.96,254.49,29986.0,202.8715,203.5185,202.8555,203.2789,29986.0
2017-02-03 11:40:00,254.41,254.71,254.19,254.71,13584.0,203.215,203.4546,203.0393,203.4546,13584.0
2017-02-03 11:45:00,254.64,255.46,254.54,255.36,34952.0,203.3987,204.0537,203.3188,203.9738,34952.0
2017-02-03 11:50:00,255.28,255.43,254.33,254.56,9323.0,203.9099,204.0297,203.1511,203.3348,9323.0
2017-02-03 11:55:00,254.66,254.98,254.5,254.65,16060.0,203.4147,203.6703,203.2869,203.4067,16060.0
2017-02-03 12:00:00,254.62,254.62,254.07,254.2,14384.0,203.3827,203.3827,202.9434,203.0473,14384.0
2017-02-03 12:05:00,254.18,254.61,253.92,254.41,35869.0,203.0313,203.3747,202.8236,203.215,35869.0
2017-02-03 12:10:00,254.45,254.51,254.18,254.24,14297.0,203.2469,203.2949,203.0313,203.0792,14297.0
2017-02-03 12:15:00,254.26,254.43,254.16,254.16,8883.0,203.0952,203.231,203.0153,203.0153,8883.0
2017-02-03 12:20:00,254.23,254.29,254.0,254.04,5608.0,203.0712,203.1191,202.8875,202.9194,5608.0
2017-02-03 12:25:00,254.05,254.14,253.86,253.98,12996.0,202.9274,202.9993,202.7757,202.8715,12996.0
2017-02-03 12:30:00,253.98,253.98,253.65,253.7,7311.0,202.8715,202.8715,202.6079,202.6479,7311.0
2017-02-03 12:35:00,253.66,256.0,253.66,253.9,13606.0,202.6159,204.485,202.6159,202.8076,13606.0
2017-02-03 12:40:00,253.82,254.0,253.67,253.99,8966.0,202.7437,202.8875,202.6239,202.8795,8966.0
2017-02-03 12:45:00,253.98,254.17,253.89,254.15,9788.0,202.8715,203.0233,202.7996,203.0073,9788.0
2017-02-03 12:50:00,254.16,254.23,253.99,254.09,5167.0,203.0153,203.0712,202.8795,202.9594,5167.0
2017-02-03 12:55:00,254.05,254.05,253.75,253.77,7031.0,202.9274,202.9274,202.6878,202.7038,7031.0
2017-02-03 13:00:00,253.78,253.81,253.63,253.69,5614.0,202.7118,202.7357,202.592,202.6399,5614.0
2017-02-03 13:05:00,253.71,254.05,253.62,253.72,10708.0,202.6559,202.9274,202.584,202.6638,10708.0
2017-02-03 13:10:00,253.71,253.72,253.3,253.72,20543.0,202.6559,202.6638,202.3284,202.6638,20543.0
2017-02-03 13:15:00,253.66,253.74,253.26,253.32,6738.0,202.6159,202.6798,202.2964,202.3443,6738.0
2017-02-03 13:20:00,253.4,253.53,253.18,253.5,11311.0,202.4082,202.5121,202.2325,202.4881,11311.0
2017-02-03 13:25:00,253.62,253.86,253.4,253.47,7589.0,202.584,202.7757,202.4082,202.4642,7589.0
2017-02-03 13:30:00,253.47,253.58,253.41,253.48,8379.0,202.4642,202.552,202.4162,202.4721,8379.0
2017-02-03 13:35:00,253.56,254.26,253.48,254.19,26660.0,202.536,203.0952,202.4721,203.0393,26660.0
2017-02-03 13:40:00,254.07,254.1,253.51,253.71,20239.0,202.9434,202.9674,202.4961,202.6559,20239.0
2017-02-03 13:45:00,253.72,253.95,253.57,253.65,9332.0,202.6638,202.8476,202.544,202.6079,9332.0
2017-02-03 13:50:00,253.65,253.69,253.56,253.59,3883.0,202.6079,202.6399,202.536,202.56,3883.0
2017-02-03 13:55:00,253.66,254.13,253.51,253.84,11702.0,202.6159,202.9913,202.4961,202.7597,11702.0
2017-02-03 14:00:00,253.77,254.71,253.77,254.68,28146.0,202.7038,203.4546,202.7038,203.4307,28146.0
2017-02-03 14:05:00,254.68,254.97,254.36,254.53,44927.0,203.4307,203.6623,203.1751,203.3108,44927.0
2017-02-03 14:10:00,254.5,254.61,254.39,254.48,5982.0,203.2869,203.3747,203.199,203.2709,5982.0
2017-02-03 14:15:00,254.43,254.51,254.05,254.14,10769.0,203.231,203.2949,202.9274,202.9993,10769.0
2017-02-03 14:20:00,254.11,254.44,254.09,254.43,17667.0,202.9754,203.239,202.9594,203.231,17667.0
2017-02-03 14:25:00,254.37,254.4,254.19,254.24,16870.0,203.183,203.207,203.0393,203.0792,16870.0
2017-02-03 14:30:00,254.31,254.64,254.31,254.48,13874.0,203.1351,203.3987,203.1351,203.2709,13874.0
2017-02-03 14:35:00,254.49,254.7,254.42,254.69,19230.0,203.2789,203.4466,203.223,203.4386,19230.0
2017-02-03 14:40:00,254.58,254.69,254.55,254.56,5645.0,203.3508,203.4386,203.3268,203.3348,5645.0
2017-02-03 14:45:00,254.53,254.58,254.42,254.42,5420.0,203.3108,203.3508,203.223,203.223,5420.0
2017-02-03 14:50:00,254.47,254.5,254.18,254.23,11113.0,203.2629,203.2869,203.0313,203.0712,11113.0
2017-02-03 14:55:00,254.23,254.31,254.02,254.12,8533.0,203.0712,203.1351,202.9035,202.9834,8533.0
2017-02-03 15:00:00,254.09,254.17,253.88,254.04,10380.0,202.9594,203.0233,202.7916,202.9194,10380.0
2017-02-03 15:05:00,254.11,254.11,253.85,253.99,15363.0,202.9754,202.9754,202.7677,202.8795,15363.0
2017-02-03 15:10:00,254.02,254.28,254.02,254.2,10381.0,202.9035,203.1112,202.9035,203.0473,10381.0
2017-02-03 15:15:00,254.17,254.24,254.03,254.11,8692.0,203.0233,203.0792,202.9115,202.9754,8692.0
2017-02-03 15:20:00,254.12,254.13,253.83,253.89,11339.0,202.9834,202.9913,202.7517,202.7996,11339.0
2017-02-03 15:25:00,253.94,254.16,253.89,254.09,12976.0,202.8396,203.0153,202.7996,202.9594,12976.0
2017-02-03 15:30:00,254.1,254.19,253.99,254.14,21327.0,202.9674,203.0393,202.8795,202.9993,21327.0
2017-02-03 15:35:00,254.11,254.32,254.1,254.21,17884.0,202.9754,203.1431,202.9674,203.0552,17884.0
2017-02-03 15:40:00,254.21,254.31,254.08,254.28,14992.0,203.0552,203.1351,202.9514,203.1112,14992.0
2017-02-03 15:45:00,254.31,254.68,254.31,254.62,32234.0,203.1351,203.4307,203.1351,203.3827,32234.0
2017-02-03 15:50:00,254.56,254.56,254.31,254.34,20542.0,203.3348,203.3348,203.1351,203.1591,20542.0
2017-02-03 15:55:00,254.36,254.52,254.24,254.41,48047.0,203.1751,203.3029,203.0792,203.215,48047.0
2017-02-06 09:30:00,253.65,255.0,253.65,255.0,24487.0,202.6079,203.6863,202.6079,203.6863,24487.0
2017-02-06 09:35:00,255.23,255.46,255.05,255.18,6880.0,203.87,204.0537,203.7262,203.83,6880.0
2017-02-06 09:40:00,255.01,255.65,255.0,255.65,8822.0,203.6943,204.2055,203.6863,204.2055,8822.0
2017-02-06 09:45:00,255.61,255.96,255.61,255.74,7211.0,204.1735,204.4531,204.1735,204.2774,7211.0
2017-02-06 09:50:00,255.69,255.71,255.36,255.46,7871.0,204.2374,204.2534,203.9738,204.0537,7871.0
2017-02-06 09:55:00,255.62,256.1,255.57,255.98,4816.0,204.1815,204.5649,204.1416,204.4691,4816.0
2017-02-06 10:00:00,256.0,256.08,255.74,255.74,14730.0,204.485,204.5489,204.2774,204.2774,14730.0
2017-02-06 10:05:00,255.64,256.06,255.57,255.71,10024.0,204.1975,204.533,204.1416,204.2534,10024.0
2017-02-06 10:10:00,255.77,256.05,255.76,256.05,15920.0,204.3013,204.525,204.2933,204.525,15920.0
2017-02-06 10:15:00,256.05,256.59,255.95,256.59,21074.0,204.525,204.9563,204.4451,204.9563,21074.0
2017-02-06 10:20:00,256.59,256.8,256.38,256.69,13068.0,204.9563,205.1241,204.7886,205.0362,13068.0
2017-02-06 10:25:00,256.73,256.9,256.54,256.8,10342.0,205.0681,205.2039,204.9164,205.1241,10342.0
2017-02-06 10:30:00,256.69,256.99,256.62,256.99,15621.0,205.0362,205.2758,204.9803,205.2758,15621.0
2017-02-06 10:35:00,256.83,257.07,256.23,256.47,9714.0,205.148,205.3397,204.6688,204.8605,9714.0
2017-02-06 10:40:00,256.39,256.44,256.23,256.3,12209.0,204.7966,204.8365,204.6688,204.7247,12209.0
2017-02-06 10:45:00,256.4,256.75,256.4,256.66,2990.0,204.8045,205.0841,204.8045,205.0122,2990.0
2017-02-06 10:50:00,256.72,256.74,256.22,256.25,17214.0,205.0602,205.0761,204.6608,204.6847,17214.0
2017-02-06 10:55:00,256.2,256.33,256.11,256.32,5521.0,204.6448,204.7486,204.5729,204.7406,5521.0
2017-02-06 11:00:00,256.32,256.6,256.32,256.53,11318.0,204.7406,204.9643,204.7406,204.9084,11318.0
2017-02-06 11:05:00,256.5,256.52,256.19,256.31,4600.0,204.8844,204.9004,204.6368,204.7327,4600.0
2017-02-06 11:10:00,256.46,256.57,256.07,256.12,6429.0,204.8525,204.9403,204.541,204.5809,6429.0
2017-02-06 11:15:00,256.15,256.28,255.93,256.15,7430.0,204.6049,204.7087,204.4291,204.6049,7430.0
2017-02-06 11:20:00,256.11,256.42,256.09,256.42,4833.0,204.5729,204.8205,204.5569,204.8205,4833.0
2017-02-06 11:25:00,256.45,256.6,256.01,256.01,8950.0,204.8445,204.9643,204.493,204.493,8950.0
2017-02-06 11:30:00,255.95,256.06,255.84,255.91,8092.0,204.4451,204.533,204.3572,204.4131,8092.0
2017-02-06 11:35:00,255.95,255.97,255.84,255.94,2967.0,204.4451,204.4611,204.3572,204.4371,2967.0
2017-02-06 11:40:00,255.97,255.97,255.74,255.86,4310.0,204.4611,204.4611,204.2774,204.3732,4310.0
2017-02-06 11:45:00,255.82,255.99,255.67,255.82,5554.0,204.3413,204.4771,204.2214,204.3413,5554.0
2017-02-06 11:50:00,255.86,255.86,255.62,255.63,2795.0,204.3732,204.3732,204.1815,204.1895,2795.0
2017-02-06 11:55:00,255.62,255.78,255.53,255.7,3463.0,204.1815,204.3093,204.1096,204.2454,3463.0
2017-02-06 12:00:00,255.83,256.27,255.74,256.27,6177.0,204.3492,204.7007,204.2774,204.7007,6177.0
2017-02-06 12:05:00,256.2,256.26,255.92,256.05,3620.0,204.6448,204.6927,204.4211,204.525,3620.0
2017-02-06 12:10:00,256.09,256.19,256.05,256.19,2934.0,204.5569,204.6368,204.525,204.6368,2934.0
2017-02-06 12:15:00,256.12,256.26,255.89,255.97,3981.0,204.5809,204.6927,204.3972,204.4611,3981.0
2017-02-06 12:20:00,255.92,256.04,255.78,255.79,2950.0,204.4211,204.517,204.3093,204.3173,2950.0
2017-02-06 12:25:00,255.81,255.83,255.69,255.83,4300.0,204.3333,204.3492,204.2374,204.3492,4300.0
2017-02-06 12:30:00,255.8,255.81,255.56,255.62,2029.0,204.3253,204.3333,204.1336,204.1815,2029.0
2017-02-06 12:35:00,255.67,255.68,255.51,255.67,3261.0,204.2214,204.2294,204.0936,204.2214,3261.0
2017-02-06 12:40:00,255.72,255.73,255.63,255.63,2504.0,204.2614,204.2694,204.1895,204.1895,2504.0
2017-02-06 12:45:00,255.64,255.66,255.6,255.63,1709.0,204.1975,204.2135,204.1655,204.1895,1709.0
2017-02-06 12:50:00,255.63,255.76,255.61,255.72,5684.0,204.1895,204.2933,204.1735,204.2614,5684.0
2017-02-06 12:55:00,255.74,255.75,255.5,255.53,6548.0,204.2774,204.2853,204.0857,204.1096,6548.0
2017-02-06 13:00:00,255.56,255.62,255.46,255.51,2690.0,204.1336,204.1815,204.0537,204.0936,2690.0
2017-02-06 13:05:00,255.46,255.78,255.46,255.73,4769.0,204.0537,204.3093,204.0537,204.2694,4769.0
2017-02-06 13:10:00,255.73,255.74,255.56,255.68,5655.0,204.2694,204.2774,204.1336,204.2294,5655.0
2017-02-06 13:15:00,255.61,255.73,255.57,255.6,7000.0,204.1735,204.2694,204.1416,204.1655,7000.0
2017-02-06 13:20:00,255.68,255.73,255.51,255.67,8640.0,204.2294,204.2694,204.0936,204.2214,8640.0
2017-02-06 13:25:00,255.67,255.71,255.66,255.69,820.0,204.2214,204.2534,204.2135,204.2374,820.0
2017-02-06 13:30:00,255.68,255.86,255.66,255.83,4860.0,204.2294,204.3732,204.2135,204.3492,4860.0
2017-02-06 13:35:00,255.8,255.84,255.71,255.79,2380.0,204.3253,204.3572,204.2534,204.3173,2380.0
2017-02-06 13:40:00,255.79,255.79,255.66,255.67,2585.0,204.3173,204.3173,204.2135,204.2214,2585.0
2017-02-06 13:45:00,255.72,255.81,255.66,255.79,4007.0,204.2614,204.3333,204.2135,204.3173,4007.0
2017-02-06 13:50:00,255.77,255.93,255.66,255.93,7256.0,204.3013,204.4291,204.2135,204.4291,7256.0
2017-02-06 13:55:00,255.87,255.95,255.83,255.88,6727.0,204.3812,204.4451,204.3492,204.3892,6727.0
2017-02-06 14:00:00,255.88,255.92,255.78,255.79,9400.0,204.3892,204.4211,204.3093,204.3173,9400.0
2017-02-06 14:05:00,255.79,255.84,255.31,255.42,13771.0,204.3173,204.3572,203.9339,204.0218,13771.0
2017-02-06 14:10:00,255.6,255.67,255.35,255.4,3108.0,204.1655,204.2214,203.9658,204.0058,3108.0
2017-02-06 14:15:00,255.41,255.47,255.14,255.15,4840.0,204.0138,204.0617,203.7981,203.8061,4840.0
2017-02-06 14:20:00,255.25,255.51,255.1,255.51,6762.0,203.886,204.0936,203.7661,204.0936,6762.0
2017-02-06 14:25:00,255.41,255.5,255.36,255.36,2180.0,204.0138,204.0857,203.9738,203.9738,2180.0
2017-02-06 14:30:00,255.41,255.49,255.32,255.43,5911.0,204.0138,204.0777,203.9419,204.0297,5911.0
2017-02-06 14:35:00,255.46,255.6,255.44,255.6,3511.0,204.0537,204.1655,204.0377,204.1655,3511.0
2017-02-06 14:40:00,255.54,255.56,255.47,255.55,8433.0,204.1176,204.1336,204.0617,204.1256,8433.0
2017-02-06 14:45:00,255.54,255.62,255.47,255.52,2320.0,204.1176,204.1815,204.0617,204.1016,2320.0
2017-02-06 14:50:00,255.54,255.54,255.32,255.52,3394.0,204.1176,204.1176,203.9419,204.1016,3394.0
2017-02-06 14:55:00,255.47,255.55,255.42,255.48,4194.0,204.0617,204.1256,204.0218,204.0697,4194.0
2017-02-06 15:00:00,255.49,255.49,255.19,255.34,11725.0,204.0777,204.0777,203.838,203.9579,11725.0
2017-02-06 15:05:00,255.27,255.37,255.19,255.28,6709.0,203.9019,203.9818,203.838,203.9099,6709.0
2017-02-06 15:10:00,255.33,255.41,255.19,255.2,5783.0,203.9499,204.0138,203.838,203.846,5783.0
2017-02-06 15:15:00,255.16,255.3,255.06,255.28,8914.0,203.8141,203.9259,203.7342,203.9099,8914.0
2017-02-06 15:20:00,255.25,255.32,255.23,255.26,3100.0,203.886,203.9419,203.87,203.8939,3100.0
2017-02-06 15:25:00,255.28,255.31,255.13,255.28,5690.0,203.9099,203.9339,203.7901,203.9099,5690.0
2017-02-06 15:30:00,255.32,255.37,255.2,255.37,7649.0,203.9419,203.9818,203.846,203.9818,7649.0
2017-02-06 15:35:00,255.43,255.49,255.38,255.48,7512.0,204.0297,204.0777,203.9898,204.0697,7512.0
2017-02-06 15:40:00,255.47,255.48,255.39,255.4,5476.0,204.0617,204.0697,203.9978,204.0058,5476.0
2017-02-06 15:45:00,255.42,255.46,255.38,255.4,18476.0,204.0218,204.0537,203.9898,204.0058,18476.0
2017-02-06 15:50:00,255.41,255.44,255.36,255.44,19324.0,204.0138,204.0377,203.9738,204.0377,19324.0
2017-02-06 15:55:00,255.42,255.43,255.16,255.32,33873.0,204.0218,204.0297,203.8141,203.9419,33873.0
2017-02-07 09:30:00,256.0,256.68,255.96,256.44,15290.0,204.485,205.0282,204.4531,204.8365,15290.0
2017-02-07 09:35:00,256.51,257.0,256.49,256.86,10730.0,204.8924,205.2838,204.8764,205.172,10730.0
2017-02-07 09:40:00,256.97,257.3,256.88,257.08,12879.0,205.2598,205.5234,205.188,205.3477,12879.0
2017-02-07 09:45:00,257.07,257.08,256.65,256.69,6834.0,205.3397,205.3477,205.0042,205.0362,6834.0
2017-02-07 09:50:00,256.76,257.06,256.68,256.95,12747.0,205.0921,205.3317,205.0282,205.2439,12747.0
2017-02-07 09:55:00,257.03,257.17,256.84,256.87,9428.0,205.3078,205.4196,205.156,205.18,9428.0
2017-02-07 10:00:00,256.85,256.97,256.62,256.78,10097.0,205.164,205.2598,204.9803,205.1081,10097.0
2017-02-07 10:05:00,256.85,256.96,256.4,256.44,10298.0,205.164,205.2519,204.8045,204.8365,10298.0
2017-02-07 10:10:00,256.39,256.6,256.28,256.37,11195.0,204.7966,204.9643,204.7087,204.7806,11195.0
2017-02-07 10:15:00,256.34,256.4,255.96,255.96,6562.0,204.7566,204.8045,204.4531,204.4531,6562.0
2017-02-07 10:20:00,255.93,256.24,255.67,256.18,14681.0,204.4291,204.6767,204.2214,204.6288,14681.0
2017-02-07 10:25:00,256.11,256.29,256.1,256.13,10737.0,204.5729,204.7167,204.5649,204.5889,10737.0
2017-02-07 10:30:00,256.12,256.4,256.04,256.25,10973.0,204.5809,204.8045,204.517,204.6847,10973.0
2017-02-07 10:35:00,256.16,256.24,255.94,256.17,17444.0,204.6128,204.6767,204.4371,204.6208,17444.0
2017-02-07 10:40:00,256.15,256.6,256.14,256.44,5634.0,204.6049,204.9643,204.5969,204.8365,5634.0
2017-02-07 10:45:00,256.5,256.75,256.5,256.73,2475.0,204.8844,205.0841,204.8844,205.0681,2475.0
2017-02-07 10:50:00,256.77,256.83,256.42,256.45,10589.0,205.1001,205.148,204.8205,204.8445,10589.0
2017-02-07 10:55:00,256.39,256.49,256.13,256.13,8795.0,204.7966,204.8764,204.5889,204.5889,8795.0
2017-02-07 11:00:00,256.12,256.4,256.06,256.37,8578.0,204.5809,204.8045,204.533,204.7806,8578.0
2017-02-07 11:05:00,256.42,256.65,256.38,256.64,4160.0,204.8205,205.0042,204.7886,204.9963,4160.0
2017-02-07 11:10:00,256.7,256.73,256.17,256.35,8381.0,205.0442,205.0681,204.6208,204.7646,8381.0
2017-02-07 11:15:00,256.4,256.4,256.25,256.31,3044.0,204.8045,204.8045,204.6847,204.7327,3044.0
2017-02-07 11:20:00,256.29,256.38,256.1,256.2,15856.0,204.7167,204.7886,204.5649,204.6448,15856.0
2017-02-07 11:25:00,256.12,256.13,255.82,256.13,8434.0,204.5809,204.5889,204.3413,204.5889,8434.0
2017-02-07 11:30:00,256.13,256.14,255.87,255.87,4709.0,204.5889,204.5969,204.3812,204.3812,4709.0
2017-02-07 11:35:00,255.94,256.32,255.94,256.32,5206.0,204.4371,204.7406,204.4371,204.7406,5206.0
2017-02-07 11:40:00,256.31,256.31,256.22,256.3,6151.0,204.7327,204.7327,204.6608,204.7247,6151.0
2017-02-07 11:45:00,256.34,256.4,256.17,256.2,7883.0,204.7566,204.8045,204.6208,204.6448,7883.0
2017-02-07 11:50:00,256.2,256.39,256.2,256.33,6294.0,204.6448,204.7966,204.6448,204.7486,6294.0
2017-02-07 11:55:00,256.34,256.44,256.34,256.35,3518.0,204.7566,204.8365,204.7566,204.7646,3518.0
2017-02-07 12:00:00,256.44,256.78,256.44,256.76,6222.0,204.8365,205.1081,204.8365,205.0921,6222.0
2017-02-07 12:05:00,256.77,256.78,256.56,256.56,6331.0,205.1001,205.1081,204.9323,204.9323,6331.0
2017-02-07 12:10:00,256.61,256.69,256.61,256.69,2234.0,204.9723,205.0362,204.9723,205.0362,2234.0
2017-02-07 12:15:00,256.63,256.64,256.46,256.46,2878.0,204.9883,204.9963,204.8525,204.8525,2878.0
2017-02-07 12:20:00,256.42,256.63,256.38,256.62,6719.0,204.8205,204.9883,204.7886,204.9803,6719.0
2017-02-07 12:25:00,256.57,256.62,256.4,256.52,5254.0,204.9403,204.9803,204.8045,204.9004,5254.0
2017-02-07 12:30:00,256.46,256.52,256.37,256.52,2189.0,204.8525,204.9004,204.7806,204.9004,2189.0
2017-02-07 12:35:00,256.39,256.43,256.2,256.35,6236.0,204.7966,204.8285,204.6448,204.7646,6236.0
2017-02-07 12:40:00,256.31,256.35,256.25,256.35,2893.0,204.7327,204.7646,204.6847,204.7646,2893.0
2017-02-07 12:45:00,256.35,256.56,256.32,256.33,11819.0,204.7646,204.9323,204.7406,204.7486,11819.0
2017-02-07 12:50:00,256.34,256.43,256.25,256.25,5139.0,204.7566,204.8285,204.6847,204.6847,5139.0
2017-02-07 12:55:00,256.25,256.35,256.19,256.19,11555.0,204.6847,204.7646,204.6368,204.6368,11555.0
2017-02-07 13:00:00,256.21,256.39,256.19,256.39,8452.0,204.6528,204.7966,204.6368,204.7966,8452.0
2017-02-07 13:05:00,256.31,256.31,255.94,255.96,9157.0,204.7327,204.7327,204.4371,204.4531,9157.0
2017-02-07 13:10:00,256.0,256.06,255.74,255.74,6804.0,204.485,204.533,204.2774,204.2774,6804.0
2017-02-07 13:15:00,255.72,255.92,255.72,255.84,5031.0,204.2614,204.4211,204.2614,204.3572,5031.0
2017-02-07 13:20:00,255.78,255.85,255.58,255.85,11974.0,204.3093,204.3652,204.1496,204.3652,11974.0
2017-02-07 13:25:00,255.71,256.15,255.71,256.12,9263.0,204.2534,204.6049,204.2534,204.5809,9263.0
2017-02-07 13:30:00,256.05,256.25,255.97,256.17,8300.0,204.525,204.6847,204.4611,204.6208,8300.0
2017-02-07 13:35:00,256.17,256.3,256.12,256.24,5687.0,204.6208,204.7247,204.5809,204.6767,5687.0
2017-02-07 13:40:00,256.26,256.44,256.17,256.17,4631.0,204.6927,204.8365,204.6208,204.6208,4631.0
2017-02-07 13:45:00,256.3,256.38,256.16,256.16,6213.0,204.7247,204.7886,204.6128,204.6128,6213.0
2017-02-07 13:50:00,256.12,256.33,256.07,256.24,4186.0,204.5809,204.7486,204.541,204.6767,4186.0
2017-02-07 13:55:00,256.29,256.29,256.07,256.07,4740.0,204.7167,204.7167,204.541,204.541,4740.0
2017-02-07 14:00:00,256.12,256.2,256.05,256.09,6859.0,204.5809,204.6448,204.525,204.5569,6859.0
2017-02-07 14:05:00,256.15,256.32,256.14,256.29,7557.0,204.6049,204.7406,204.5969,204.7167,7557.0
2017-02-07 14:10:00,256.26,256.33,256.16,256.32,6796.0,204.6927,204.7486,204.6128,204.7406,6796.0
2017-02-07 14:15:00,256.31,256.47,256.23,256.41,5245.0,204.7327,204.8605,204.6688,204.8125,5245.0
2017-02-07 14:20:00,256.47,256.55,256.46,256.52,4997.0,204.8605,204.9244,204.8525,204.9004,4997.0
2017-02-07 14:25:00,256.53,256.6,256.3,256.33,6220.0,204.9084,204.9643,204.7247,204.7486,6220.0
2017-02-07 14:30:00,256.33,256.5,256.28,256.44,9410.0,204.7486,204.8844,204.7087,204.8365,9410.0
2017-02-07 14:35:00,256.5,256.53,256.21,256.21,6572.0,204.8844,204.9084,204.6528,204.6528,6572.0
2017-02-07 14:40:00,256.22,256.23,256.07,256.08,5185.0,204.6608,204.6688,204.541,204.5489,5185.0
2017-02-07 14:45:00,256.16,256.18,255.89,256.02,9297.0,204.6128,204.6288,204.3972,204.501,9297.0
2017-02-07 14:50:00,256.03,256.08,255.73,255.91,16127.0,204.509,204.5489,204.2694,204.4131,16127.0
2017-02-07 14:55:00,255.9,255.98,255.82,255.83,4610.0,204.4052,204.4691,204.3413,204.3492,4610.0
2017-02-07 15:00:00,255.84,256.04,255.83,255.99,9052.0,204.3572,204.517,204.3492,204.4771,9052.0
2017-02-07 15:05:00,256.04,256.13,255.83,255.9,10741.0,204.517,204.5889,204.3492,204.4052,10741.0
2017-02-07 15:10:00,255.96,256.08,255.87,256.08,7518.0,204.4531,204.5489,204.3812,204.5489,7518.0
2017-02-07 15:15:00,256.07,256.15,256.03,256.07,6848.0,204.541,204.6049,204.509,204.541,6848.0
2017-02-07 15:20:00,256.08,256.1,255.82,255.89,9636.0,204.5489,204.5649,204.3413,204.3972,9636.0
2017-02-07 15:25:00,255.92,256.11,255.8,256.05,14201.0,204.4211,204.5729,204.3253,204.525,14201.0
2017-02-07 15:30:00,256.03,256.04,255.8,255.8,7619.0,204.509,204.517,204.3253,204.3253,7619.0
2017-02-07 15:35:00,255.84,256.12,255.77,256.02,24376.0,204.3572,204.5809,204.3013,204.501,24376.0
2017-02-07 15:40:00,255.99,256.23,255.98,256.04,12079.0,204.4771,204.6688,204.4691,204.517,12079.0
2017-02-07 15:45:00,256.08,256.18,256.06,256.12,17179.0,204.5489,204.6288,204.533,204.5809,17179.0
2017-02-07 15:50:00,256.11,256.15,255.98,256.06,20418.0,204.5729,204.6049,204.4691,204.533,20418.0
2017-02-07 15:55:00,256.07,256.38,256.0,256.33,46175.0,204.541,204.7886,204.485,204.7486,46175.0
2017-02-08 09:30:00,256.93,257.62,256.4,257.48,24244.0,205.2279,205.779,204.8045,205.6672,24244.0
2017-02-08 09:35:00,257.46,257.56,257.0,257.23,9583.0,205.6512,205.7311,205.2838,205.4675,9583.0
2017-02-08 09:40:00,257.32,257.61,257.16,257.61,5654.0,205.5394,205.7711,205.4116,205.7711,5654.0
2017-02-08 09:45:00,257.49,257.64,257.35,257.43,26653.0,205.6752,205.795,205.5634,205.6273,26653.0
2017-02-08 09:50:00,257.43,257.43,256.88,257.2,11058.0,205.6273,205.6273,205.188,205.4436,11058.0
2017-02-08 09:55:00,257.21,257.29,257.01,257.1,8356.0,205.4515,205.5155,205.2918,205.3637,8356.0
2017-02-08 10:00:00,257.02,257.37,256.9,256.95,10574.0,205.2998,205.5794,205.2039,205.2439,10574.0
2017-02-08 10:05:00,256.95,257.17,256.65,256.79,12835.0,205.2439,205.4196,205.0042,205.1161,12835.0
2017-02-08 10:10:00,256.71,257.2,256.71,257.2,6925.0,205.0522,205.4436,205.0522,205.4436,6925.0
2017-02-08 10:15:00,257.17,257.32,257.0,257.28,11467.0,205.4196,205.5394,205.2838,205.5075,11467.0
2017-02-08 10:20:00,257.29,257.41,257.11,257.15,8061.0,205.5155,205.6113,205.3717,205.4036,8061.0
2017-02-08 10:25:00,257.18,257.43,257.18,257.36,9476.0,205.4276,205.6273,205.4276,205.5714,9476.0
2017-02-08 10:30:00,257.48,257.49,257.13,257.24,8416.0,205.6672,205.6752,205.3876,205.4755,8416.0
2017-02-08 10:35:00,257.24,257.32,257.09,257.13,6588.0,205.4755,205.5394,205.3557,205.3876,6588.0
2017-02-08 10:40:00,257.16,257.42,256.98,257.2,13548.0,205.4116,205.6193,205.2678,205.4436,13548.0
2017-02-08 10:45:00,257.29,257.37,256.89,256.89,10526.0,205.5155,205.5794,205.1959,205.1959,10526.0
2017-02-08 10:50:00,256.89,257.01,256.71,256.71,5621.0,205.1959,205.2918,205.0522,205.0522,5621.0
2017-02-08 10:55:00,256.78,256.87,256.71,256.86,5072.0,205.1081,205.18,205.0522,205.172,5072.0
2017-02-08 11:00:00,256.89,257.12,256.73,257.12,7392.0,205.1959,205.3797,205.0681,205.3797,7392.0
2017-02-08 11:05:00,257.06,257.17,256.97,257.1,6740.0,205.3317,205.4196,205.2598,205.3637,6740.0
2017-02-08 11:10:00,257.14,257.24,257.07,257.07,2407.0,205.3956,205.4755,205.3397,205.3397,2407.0
2017-02-08 11:15:00,257.22,257.32,257.06,257.25,9568.0,205.4595,205.5394,205.3317,205.4835,9568.0
2017-02-08 11:20:00,257.37,257.68,257.32,257.57,13689.0,205.5794,205.827,205.5394,205.7391,13689.0
2017-02-08 11:25:00,257.5,257.6,257.35,257.38,9518.0,205.6832,205.7631,205.5634,205.5873,9518.0
2017-02-08 11:30:00,257.38,257.66,257.37,257.6,4676.0,205.5873,205.811,205.5794,205.7631,4676.0
2017-02-08 11:35:00,257.52,257.66,257.31,257.64,10350.0,205.6992,205.811,205.5314,205.795,10350.0
2017-02-08 11:40:00,257.55,257.81,257.49,257.54,11002.0,205.7231,205.9308,205.6752,205.7151,11002.0
2017-02-08 11:45:00,257.6,257.6,257.28,257.43,11288.0,205.7631,205.7631,205.5075,205.6273,11288.0
2017-02-08 11:50:00,257.35,257.49,257.3,257.37,4650.0,205.5634,205.6752,205.5234,205.5794,4650.0
2017-02-08 11:55:00,257.49,257.5,257.36,257.37,11811.0,205.6752,205.6832,205.5714,205.5794,11811.0
2017-02-08 12:00:00,257.39,257.5,257.39,257.5,3793.0,205.5953,205.6832,205.5953,205.6832,3793.0
2017-02-08 12:05:00,257.5,257.53,257.43,257.45,2908.0,205.6832,205.7072,205.6273,205.6433,2908.0
2017-02-08 12:10:00,257.47,257.68,257.46,257.65,3589.0,205.6592,205.827,205.6512,205.803,3589.0
2017-02-08 12:15:00,257.66,257.8,257.62,257.67,4900.0,205.811,205.9228,205.779,205.819,4900.0
2017-02-08 12:20:00,257.62,257.65,257.54,257.54,3637.0,205.779,205.803,205.7151,205.7151,3637.0
2017-02-08 12:25:00,257.56,257.72,257.49,257.69,4543.0,205.7311,205.8589,205.6752,205.835,4543.0
2017-02-08 12:30:00,257.65,257.65,257.48,257.49,7800.0,205.803,205.803,205.6672,205.6752,7800.0
2017-02-08 12:35:00,257.46,257.47,257.24,257.24,4500.0,205.6512,205.6592,205.4755,205.4755,4500.0
2017-02-08 12:40:00,257.2,257.48,257.17,257.44,8038.0,205.4436,205.6672,205.4196,205.6353,8038.0
2017-02-08 12:45:00,257.43,257.5,257.36,257.43,7318.0,205.6273,205.6832,205.5714,205.6273,7318.0
2017-02-08 12:50:00,257.45,257.54,257.26,257.36,2046.0,205.6433,205.7151,205.4915,205.5714,2046.0
2017-02-08 12:55:00,257.35,257.49,257.35,257.46,7665.0,205.5634,205.6752,205.5634,205.6512,7665.0
2017-02-08 13:00:00,257.43,257.56,257.43,257.47,2645.0,205.6273,205.7311,205.6273,205.6592,2645.0
2017-02-08 13:05:00,257.41,257.54,257.39,257.46,3563.0,205.6113,205.7151,205.5953,205.6512,3563.0
2017-02-08 13:10:00,257.42,257.59,257.42,257.56,7147.0,205.6193,205.7551,205.6193,205.7311,7147.0
2017-02-08 13:15:00,257.61,257.75,257.61,257.72,4215.0,205.7711,205.8829,205.7711,205.8589,4215.0
2017-02-08 13:20:00,257.68,257.73,257.42,257.46,5264.0,205.827,205.8669,205.6193,205.6512,5264.0
2017-02-08 13:25:00,257.44,257.48,257.35,257.44,3300.0,205.6353,205.6672,205.5634,205.6353,3300.0
2017-02-08 13:30:00,257.49,257.67,257.47,257.6,2327.0,205.6752,205.819,205.6592,205.7631,2327.0
2017-02-08 13:35:00,257.59,257.66,257.47,257.6,4318.0,205.7551,205.811,205.6592,205.7631,4318.0
2017-02-08 13:40:00,257.62,257.68,257.39,257.43,9783.0,205.779,205.827,205.5953,205.6273,9783.0
2017-02-08 13:45:00,257.51,257.76,257.51,257.76,2700.0,205.6912,205.8909,205.6912,205.8909,2700.0
2017-02-08 13:50:00,257.65,257.66,257.34,257.34,3933.0,205.803,205.811,205.5554,205.5554,3933.0
2017-02-08 13:55:00,257.34,257.68,257.34,257.67,4596.0,205.5554,205.827,205.5554,205.819,4596.0
2017-02-08 14:00:00,257.69,257.7,257.3,257.37,7275.0,205.835,205.8429,205.5234,205.5794,7275.0
2017-02-08 14:05:00,257.39,257.59,257.34,257.47,5375.0,205.5953,205.7551,205.5554,205.6592,5375.0
2017-02-08 14:10:00,257.44,257.56,257.24,257.25,4798.0,205.6353,205.7311,205.4755,205.4835,4798.0
2017-02-08 14:15:00,257.32,257.53,257.28,257.5,4170.0,205.5394,205.7072,205.5075,205.6832,4170.0
2017-02-08 14:20:00,257.47,257.53,257.37,257.53,3500.0,205.6592,205.7072,205.5794,205.7072,3500.0
2017-02-08 14:25:00,257.49,257.52,257.39,257.39,3412.0,205.6752,205.6992,205.5953,205.5953,3412.0
2017-02-08 14:30:00,257.41,257.47,257.3,257.34,7273.0,205.6113,205.6592,205.5234,205.5554,7273.0
2017-02-08 14:35:00,257.34,257.44,257.28,257.31,10774.0,205.5554,205.6353,205.5075,205.5314,10774.0
2017-02-08 14:40:00,257.36,257.36,257.11,257.14,2469.0,205.5714,205.5714,205.3717,205.3956,2469.0
2017-02-08 14:45:00,257.15,257.4,257.14,257.24,6730.0,205.4036,205.6033,205.3956,205.4755,6730.0
2017-02-08 14:50:00,257.27,257.44,257.27,257.37,5951.0,205.4995,205.6353,205.4995,205.5794,5951.0
2017-02-08 14:55:00,257.36,257.45,257.25,257.45,6232.0,205.5714,205.6433,205.4835,205.6433,6232.0
2017-02-08 15:00:00,257.45,257.45,257.29,257.33,5966.0,205.6433,205.6433,205.5155,205.5474,5966.0
2017-02-08 15:05:00,257.35,257.41,257.17,257.26,7759.0,205.5634,205.6113,205.4196,205.4915,7759.0
2017-02-08 15:10:00,257.29,257.38,257.22,257.38,6680.0,205.5155,205.5873,205.4595,205.5873,6680.0
2017-02-08 15:15:00,257.37,257.37,257.02,257.05,8323.0,205.5794,205.5794,205.2998,205.3237,8323.0
2017-02-08 15:20:00,257.09,257.16,256.84,257.1,9792.0,205.3557,205.4116,205.156,205.3637,9792.0
2017-02-08 15:25:00,257.07,257.15,256.95,257.08,9538.0,205.3397,205.4036,205.2439,205.3477,9538.0
2017-02-08 15:30:00,257.08,257.23,257.07,257.23,9472.0,205.3477,205.4675,205.3397,205.4675,9472.0
2017-02-08 15:35:00,257.21,257.26,257.06,257.06,12931.0,205.4515,205.4915,205.3317,205.3317,12931.0
2017-02-08 15:40:00,257.09,257.16,257.01,257.09,9814.0,205.3557,205.4116,205.2918,205.3557,9814.0
2017-02-08 15:45:00,257.13,257.15,256.91,256.91,17459.0,205.3876,205.4036,205.2119,205.2119,17459.0
2017-02-08 15:50:00,256.96,256.97,256.62,256.67,20427.0,205.2519,205.2598,204.9803,205.0202,20427.0
2017-02-08 15:55:00,256.69,256.81,256.56,256.75,29458.0,205.0362,205.132,204.9323,205.0841,29458.0
2017-02-09 09:30:00,256.8,257.39,256.8,257.08,13199.0,205.1241,205.5953,205.1241,205.3477,13199.0
2017-02-09 09:35:00,257.06,257.27,256.91,257.14,7291.0,205.3317,205.4995,205.2119,205.3956,7291.0
2017-02-09 09:40:00,257.32,257.73,257.31,257.65,11505.0,205.5394,205.8669,205.5314,205.803,11505.0
2017-02-09 09:45:00,257.5,257.63,257.37,257.62,3876.0,205.6832,205.787,205.5794,205.779,3876.0
2017-02-09 09:50:00,257.48,257.66,257.33,257.5,10136.0,205.6672,205.811,205.5474,205.6832,10136.0
2017-02-09 09:55:00,257.5,257.78,257.5,257.68,7318.0,205.6832,205.9068,205.6832,205.827,7318.0
2017-02-09 10:00:00,257.68,257.68,257.33,257.42,7707.0,205.827,205.827,205.5474,205.6193,7707.0
2017-02-09 10:05:00,257.5,257.5,257.2,257.38,5756.0,205.6832,205.6832,205.4436,205.5873,5756.0
2017-02-09 10:10:00,257.42,257.75,257.38,257.75,7217.0,205.6193,205.8829,205.5873,205.8829,7217.0
2017-02-09 10:15:00,257.73,257.85,257.5,257.57,7033.0,205.8669,205.9628,205.6832,205.7391,7033.0
2017-02-09 10:20:00,257.67,257.73,257.5,257.69,11227.0,205.819,205.8669,205.6832,205.835,11227.0
2017-02-09 10:25:00,257.59,257.59,257.35,257.51,17403.0,205.7551,205.7551,205.5634,205.6912,17403.0
2017-02-09 10:30:00,257.5,257.81,257.5,257.71,3923.0,205.6832,205.9308,205.6832,205.8509,3923.0
2017-02-09 10:35:00,257.72,258.15,257.71,258.08,9962.0,205.8589,206.2024,205.8509,206.1465,9962.0
2017-02-09 10:40:00,258.06,258.26,257.98,258.15,8890.0,206.1305,206.2903,206.0666,206.2024,8890.0
2017-02-09 10:45:00,258.17,258.46,258.11,258.27,10017.0,206.2184,206.45,206.1704,206.2982,10017.0
2017-02-09 10:50:00,258.38,258.39,258.0,258.0,9163.0,206.3861,206.3941,206.0826,206.0826,9163.0
2017-02-09 10:55:00,258.04,258.21,257.97,258.16,4494.0,206.1145,206.2503,206.0586,206.2104,4494.0
2017-02-09 11:00:00,258.09,258.41,258.09,258.3,3947.0,206.1545,206.4101,206.1545,206.3222,3947.0
2017-02-09 11:05:00,258.27,258.41,258.02,258.06,6355.0,206.2982,206.4101,206.0986,206.1305,6355.0
2017-02-09 11:10:00,258.12,258.21,257.97,258.08,4800.0,206.1784,206.2503,206.0586,206.1465,4800.0
2017-02-09 11:15:00,258.05,258.24,258.02,258.02,4200.0,206.1225,206.2743,206.0986,206.0986,4200.0
2017-02-09 11:20:00,258.13,258.27,258.04,258.08,7584.0,206.1864,206.2982,206.1145,206.1465,7584.0
2017-02-09 11:25:00,258.07,258.16,258.01,258.12,3600.0,206.1385,206.2104,206.0906,206.1784,3600.0
2017-02-09 11:30:00,258.16,258.27,258.05,258.24,11955.0,206.2104,206.2982,206.1225,206.2743,11955.0
2017-02-09 11:35:00,258.17,258.42,258.16,258.42,9531.0,206.2184,206.4181,206.2104,206.4181,9531.0
2017-02-09 11:40:00,258.35,258.35,258.11,258.34,2900.0,206.3621,206.3621,206.1704,206.3542,2900.0
2017-02-09 11:45:00,258.33,258.34,258.11,258.13,4233.0,206.3462,206.3542,206.1704,206.1864,4233.0
2017-02-09 11:50:00,258.18,258.21,258.04,258.11,3302.0,206.2264,206.2503,206.1145,206.1704,3302.0
2017-02-09 11:55:00,258.04,258.16,257.93,258.16,9428.0,206.1145,206.2104,206.0267,206.2104,9428.0
2017-02-09 12:00:00,258.13,258.24,258.0,258.19,4798.0,206.1864,206.2743,206.0826,206.2343,4798.0
2017-02-09 12:05:00,258.14,258.14,257.95,258.05,9412.0,206.1944,206.1944,206.0426,206.1225,9412.0
2017-02-09 12:10:00,258.11,258.22,258.09,258.2,6626.0,206.1704,206.2583,206.1545,206.2423,6626.0
2017-02-09 12:15:00,258.2,258.25,258.1,258.24,4017.0,206.2423,206.2823,206.1625,206.2743,4017.0
2017-02-09 12:20:00,258.15,258.27,258.15,258.19,3027.0,206.2024,206.2982,206.2024,206.2343,3027.0
2017-02-09 12:25:00,258.24,258.39,258.2,258.26,3038.0,206.2743,206.3941,206.2423,206.2903,3038.0
2017-02-09 12:30:00,258.26,258.32,258.03,258.21,10273.0,206.2903,206.3382,206.1065,206.2503,10273.0
2017-02-09 12:35:00,258.25,258.43,258.25,258.37,3667.0,206.2823,206.426,206.2823,206.3781,3667.0
2017-02-09 12:40:00,258.3,258.43,258.2,258.36,3849.0,206.3222,206.426,206.2423,206.3701,3849.0
2017-02-09 12:45:00,258.36,258.39,258.19,258.24,2764.0,206.3701,206.3941,206.2343,206.2743,2764.0
2017-02-09 12:50:00,258.26,258.28,258.14,258.2,2901.0,206.2903,206.3062,206.1944,206.2423,2901.0
2017-02-09 12:55:00,258.18,258.36,258.14,258.35,4600.0,206.2264,206.3701,206.1944,206.3621,4600.0
2017-02-09 13:00:00,258.3,258.44,258.26,258.44,4394.0,206.3222,206.434,206.2903,206.434,4394.0
2017-02-09 13:05:00,258.36,258.43,258.3,258.4,3800.0,206.3701,206.426,206.3222,206.4021,3800.0
2017-02-09 13:10:00,258.4,258.44,258.23,258.31,1894.0,206.4021,206.434,206.2663,206.3302,1894.0
2017-02-09 13:15:00,258.25,258.46,258.24,258.41,6175.0,206.2823,206.45,206.2743,206.4101,6175.0
2017-02-09 13:20:00,258.36,258.45,258.27,258.41,2330.0,206.3701,206.442,206.2982,206.4101,2330.0
2017-02-09 13:25:00,258.42,258.85,258.39,258.77,9795.0,206.4181,206.7615,206.3941,206.6976,9795.0
2017-02-09 13:30:00,258.73,258.74,258.51,258.69,2215.0,206.6657,206.6737,206.49,206.6337,2215.0
2017-02-09 13:35:00,258.61,258.74,258.55,258.61,3701.0,206.5698,206.6737,206.5219,206.5698,3701.0
2017-02-09 13:40:00,258.69,258.73,258.56,258.59,3967.0,206.6337,206.6657,206.5299,206.5539,3967.0
2017-02-09 13:45:00,258.64,258.79,258.56,258.75,9242.0,206.5938,206.7136,206.5299,206.6817,9242.0
2017-02-09 13:50:00,258.76,258.77,258.61,258.65,4731.0,206.6896,206.6976,206.5698,206.6018,4731.0
2017-02-09 13:55:00,258.69,258.74,258.53,258.6,3764.0,206.6337,206.6737,206.5059,206.5618,3764.0
2017-02-09 14:00:00,258.63,258.71,258.56,258.69,7095.0,206.5858,206.6497,206.5299,206.6337,7095.0
2017-02-09 14:05:00,258.65,258.91,258.63,258.91,8265.0,206.6018,206.8095,206.5858,206.8095,8265.0
2017-02-09 14:10:00,258.84,258.93,258.78,258.86,4627.0,206.7535,206.8254,206.7056,206.7695,4627.0
2017-02-09 14:15:00,258.86,258.89,258.71,258.82,4746.0,206.7695,206.7935,206.6497,206.7376,4746.0
2017-02-09 14:20:00,258.81,258.91,258.72,258.88,6427.0,206.7296,206.8095,206.6577,206.7855,6427.0
2017-02-09 14:25:00,258.86,258.89,258.77,258.84,4863.0,206.7695,206.7935,206.6976,206.7535,4863.0
2017-02-09 14:30:00,258.83,258.98,258.78,258.84,9865.0,206.7456,206.8654,206.7056,206.7535,9865.0
2017-02-09 14:35:00,258.88,259.01,258.84,258.98,13464.0,206.7855,206.8893,206.7535,206.8654,13464.0
2017-02-09 14:40:00,258.99,259.04,258.83,258.94,4220.0,206.8734,206.9133,206.7456,206.8334,4220.0
2017-02-09 14:45:00,258.95,258.95,258.77,258.79,10021.0,206.8414,206.8414,206.6976,206.7136,10021.0
2017-02-09 14:50:00,258.79,258.88,258.65,258.65,7368.0,206.7136,206.7855,206.6018,206.6018,7368.0
2017-02-09 14:55:00,258.74,258.81,258.67,258.73,6166.0,206.6737,206.7296,206.6178,206.6657,6166.0
2017-02-09 15:00:00,258.76,258.76,258.55,258.61,4530.0,206.6896,206.6896,206.5219,206.5698,4530.0
2017-02-09 15:05:00,258.58,258.65,258.45,258.45,9849.0,206.5459,206.6018,206.442,206.442,9849.0
2017-02-09 15:10:00,258.49,258.67,258.42,258.54,17043.0,206.474,206.6178,206.4181,206.5139,17043.0
2017-02-09 15:15:00,258.51,258.62,258.41,258.43,5013.0,206.49,206.5778,206.4101,206.426,5013.0
2017-02-09 15:20:00,258.48,258.48,258.24,258.28,12349.0,206.466,206.466,206.2743,206.3062,12349.0
2017-02-09 15:25:00,258.27,258.3,258.07,258.11,8878.0,206.2982,206.3222,206.1385,206.1704,8878.0
2017-02-09 15:30:00,258.15,258.21,258.09,258.18,12794.0,206.2024,206.2503,206.1545,206.2264,12794.0
2017-02-09 15:35:00,258.18,258.22,258.09,258.17,8898.0,206.2264,206.2583,206.1545,206.2184,8898.0
2017-02-09 15:40:00,258.16,258.17,257.97,258.07,23223.0,206.2104,206.2184,206.0586,206.1385,23223.0
2017-02-09 15:45:00,258.13,258.2,257.96,258.0,26755.0,206.1864,206.2423,206.0506,206.0826,26755.0
2017-02-09 15:50:00,258.02,258.18,257.98,258.15,14188.0,206.0986,206.2264,206.0666,206.2024,14188.0
2017-02-09 15:55:00,258.18,258.24,258.0,258.09,29043.0,206.2264,206.2743,206.0826,206.1545,29043.0
2017-02-10 09:30:00,258.48,258.96,258.0,258.55,20360.0,206.466,206.8494,206.0826,206.5219,20360.0
2017-02-10 09:35:00,258.58,258.93,258.28,258.9,6641.0,206.5459,206.8254,206.3062,206.8015,6641.0
2017-02-10 09:40:00,259.15,259.21,258.98,259.04,4508.0,207.0012,207.0491,206.8654,206.9133,4508.0
2017-02-10 09:45:00,258.96,259.37,258.87,259.27,10553.0,206.8494,207.1769,206.7775,207.097,10553.0
2017-02-10 09:50:00,259.31,259.55,259.31,259.51,5533.0,207.129,207.3207,207.129,207.2887,5533.0
2017-02-10 09:55:00,259.48,259.63,259.41,259.49,7921.0,207.2648,207.3846,207.2088,207.2727,7921.0
2017-02-10 10:00:00,259.56,259.65,259.5,259.59,5199.0,207.3287,207.4005,207.2807,207.3526,5199.0
2017-02-10 10:05:00,259.59,259.72,259.41,259.57,9773.0,207.3526,207.4565,207.2088,207.3366,9773.0
2017-02-10 10:10:00,259.54,259.79,259.46,259.73,4836.0,207.3127,207.5124,207.2488,207.4644,4836.0
2017-02-10 10:15:00,259.7,259.81,259.55,259.72,5616.0,207.4405,207.5284,207.3207,207.4565,5616.0
2017-02-10 10:20:00,259.77,259.86,259.62,259.71,4852.0,207.4964,207.5683,207.3766,207.4485,4852.0
2017-02-10 10:25:00,259.7,259.88,259.7,259.81,3000.0,207.4405,207.5843,207.4405,207.5284,3000.0
2017-02-10 10:30:00,259.8,259.88,259.6,259.75,5653.0,207.5204,207.5843,207.3606,207.4804,5653.0
2017-02-10 10:35:00,259.79,259.87,259.63,259.86,6845.0,207.5124,207.5763,207.3846,207.5683,6845.0
2017-02-10 10:40:00,259.82,259.89,259.79,259.81,7306.0,207.5363,207.5923,207.5124,207.5284,7306.0
2017-02-10 10:45:00,259.8,259.99,259.77,259.92,7335.0,207.5204,207.6721,207.4964,207.6162,7335.0
2017-02-10 10:50:00,259.84,260.0,259.84,259.86,9413.0,207.5523,207.6801,207.5523,207.5683,9413.0
2017-02-10 10:55:00,259.82,259.95,259.73,259.9,3251.0,207.5363,207.6402,207.4644,207.6002,3251.0
2017-02-10 11:00:00,259.9,259.9,259.78,259.9,2404.0,207.6002,207.6002,207.5044,207.6002,2404.0
2017-02-10 11:05:00,259.78,259.86,259.72,259.72,8069.0,207.5044,207.5683,207.4565,207.4565,8069.0
2017-02-10 11:10:00,259.78,259.89,259.78,259.8,2200.0,207.5044,207.5923,207.5044,207.5204,2200.0
2017-02-10 11:15:00,259.84,259.9,259.73,259.8,4048.0,207.5523,207.6002,207.4644,207.5204,4048.0
2017-02-10 11:20:00,259.88,259.88,259.77,259.8,3325.0,207.5843,207.5843,207.4964,207.5204,3325.0
2017-02-10 11:25:00,259.83,259.88,259.75,259.75,2703.0,207.5443,207.5843,207.4804,207.4804,2703.0
2017-02-10 11:30:00,259.84,259.96,259.81,259.91,4485.0,207.5523,207.6482,207.5284,207.6082,4485.0
2017-02-10 11:35:00,259.86,259.94,259.75,259.92,2198.0,207.5683,207.6322,207.4804,207.6162,2198.0
2017-02-10 11:40:00,259.95,260.0,259.81,260.0,3661.0,207.6402,207.6801,207.5284,207.6801,3661.0
2017-02-10 11:45:00,259.86,260.16,259.82,260.16,23344.0,207.5683,207.8079,207.5363,207.8079,23344.0
2017-02-10 11:50:00,260.1,260.31,260.03,260.17,10327.0,207.76,207.9277,207.7041,207.8159,10327.0
2017-02-10 11:55:00,260.22,260.28,260.08,260.2,12055.0,207.8558,207.9038,207.744,207.8399,12055.0
2017-02-10 12:00:00,260.18,260.18,260.04,260.14,7429.0,207.8239,207.8239,207.7121,207.7919,7429.0
2017-02-10 12:05:00,260.15,260.24,259.94,260.16,5822.0,207.7999,207.8718,207.6322,207.8079,5822.0
2017-02-10 12:10:00,260.15,260.18,260.04,260.1,3775.0,207.7999,207.8239,207.7121,207.76,3775.0
2017-02-10 12:15:00,260.11,260.12,259.78,259.9,6134.0,207.768,207.776,207.5044,207.6002,6134.0
2017-02-10 12:20:00,259.93,260.11,259.91,260.03,7233.0,207.6242,207.768,207.6082,207.7041,7233.0
2017-02-10 12:25:00,260.04,260.19,260.01,260.17,3311.0,207.7121,207.8319,207.6881,207.8159,3311.0
2017-02-10 12:30:00,260.2,260.31,260.17,260.31,1587.0,207.8399,207.9277,207.8159,207.9277,1587.0
2017-02-10 12:35:00,260.34,260.37,260.18,260.27,4305.0,207.9517,207.9757,207.8239,207.8958,4305.0
2017-02-10 12:40:00,260.28,260.33,260.22,260.33,1300.0,207.9038,207.9437,207.8558,207.9437,1300.0
2017-02-10 12:45:00,260.38,260.61,260.3,260.55,6977.0,207.9836,208.1674,207.9197,208.1194,6977.0
2017-02-10 12:50:00,260.54,260.64,260.47,260.56,6782.0,208.1115,208.1913,208.0555,208.1274,6782.0
2017-02-10 12:55:00,260.58,260.72,260.54,260.6,3247.0,208.1434,208.2552,208.1115,208.1594,3247.0
2017-02-10 13:00:00,260.53,260.58,260.41,260.57,2909.0,208.1035,208.1434,208.0076,208.1354,2909.0
2017-02-10 13:05:00,260.49,260.6,260.48,260.55,1399.0,208.0715,208.1594,208.0635,208.1194,1399.0
2017-02-10 13:10:00,260.55,260.68,260.54,260.65,2795.0,208.1194,208.2233,208.1115,208.1993,2795.0
2017-02-10 13:15:00,260.7,260.82,260.66,260.8,4088.0,208.2393,208.3351,208.2073,208.3191,4088.0
2017-02-10 13:20:00,260.78,260.85,260.64,260.85,6346.0,208.3032,208.3591,208.1913,208.3591,6346.0
2017-02-10 13:25:00,260.86,260.92,260.71,260.71,4522.0,208.3671,208.415,208.2472,208.2472,4522.0
2017-02-10 13:30:00,260.78,260.81,260.64,260.64,3877.0,208.3032,208.3271,208.1913,208.1913,3877.0
2017-02-10 13:35:00,260.62,260.71,260.58,260.71,5102.0,208.1754,208.2472,208.1434,208.2472,5102.0
2017-02-10 13:40:00,260.7,260.75,260.66,260.67,2865.0,208.2393,208.2792,208.2073,208.2153,2865.0
2017-02-10 13:45:00,260.66,260.82,260.63,260.75,4441.0,208.2073,208.3351,208.1833,208.2792,4441.0
2017-02-10 13:50:00,260.78,260.81,260.54,260.65,6516.0,208.3032,208.3271,208.1115,208.1993,6516.0
2017-02-10 13:55:00,260.65,260.83,260.52,260.66,4485.0,208.1993,208.3431,208.0955,208.2073,4485.0
2017-02-10 14:00:00,260.56,260.72,260.55,260.66,3060.0,208.1274,208.2552,208.1194,208.2073,3060.0
2017-02-10 14:05:00,260.67,260.73,260.6,260.64,3790.0,208.2153,208.2632,208.1594,208.1913,3790.0
2017-02-10 14:10:00,260.64,260.74,260.53,260.58,8077.0,208.1913,208.2712,208.1035,208.1434,8077.0
2017-02-10 14:15:00,260.5,260.58,260.4,260.51,5087.0,208.0795,208.1434,207.9996,208.0875,5087.0
2017-02-10 14:20:00,260.5,260.56,260.4,260.5,3758.0,208.0795,208.1274,207.9996,208.0795,3758.0
2017-02-10 14:25:00,260.54,260.58,260.38,260.52,2222.0,208.1115,208.1434,207.9836,208.0955,2222.0
2017-02-10 14:30:00,260.48,260.56,260.39,260.49,6980.0,208.0635,208.1274,207.9916,208.0715,6980.0
2017-02-10 14:35:00,260.5,260.5,260.34,260.41,6248.0,208.0795,208.0795,207.9517,208.0076,6248.0
2017-02-10 14:40:00,260.44,260.53,260.37,260.48,3708.0,208.0316,208.1035,207.9757,208.0635,3708.0
2017-02-10 14:45:00,260.55,260.65,260.55,260.58,1201.0,208.1194,208.1993,208.1194,208.1434,1201.0
2017-02-10 14:50:00,260.55,260.64,260.54,260.55,2496.0,208.1194,208.1913,208.1115,208.1194,2496.0
2017-02-10 14:55:00,260.54,260.62,260.51,260.51,4129.0,208.1115,208.1754,208.0875,208.0875,4129.0
2017-02-10 15:00:00,260.56,260.6,260.49,260.5,6774.0,208.1274,208.1594,208.0715,208.0795,6774.0
2017-02-10 15:05:00,260.47,260.62,260.47,260.6,2385.0,208.0555,208.1754,208.0555,208.1594,2385.0
2017-02-10 15:10:00,260.55,260.63,260.51,260.54,3485.0,208.1194,208.1833,208.0875,208.1115,3485.0
2017-02-10 15:15:00,260.53,260.75,260.51,260.74,7491.0,208.1035,208.2792,208.0875,208.2712,7491.0
2017-02-10 15:20:00,260.75,260.9,260.7,260.89,4487.0,208.2792,208.399,208.2393,208.391,4487.0
2017-02-10 15:25:00,260.89,260.89,260.72,260.72,6833.0,208.391,208.391,208.2552,208.2552,6833.0
2017-02-10 15:30:00,260.69,260.79,260.64,260.69,10573.0,208.2313,208.3111,208.1913,208.2313,10573.0
2017-02-10 15:35:00,260.74,260.85,260.69,260.85,10530.0,208.2712,208.3591,208.2313,208.3591,10530.0
2017-02-10 15:40:00,260.85,260.86,260.68,260.77,17089.0,208.3591,208.3671,208.2233,208.2952,17089.0
2017-02-10 15:45:00,260.68,260.77,260.67,260.69,13954.0,208.2233,208.2952,208.2153,208.2313,13954.0
2017-02-10 15:50:00,260.7,260.76,260.59,260.62,22417.0,208.2393,208.2872,208.1514,208.1754,22417.0
2017-02-10 15:55:00,260.61,260.73,260.45,260.54,26358.0,208.1674,208.2632,208.0396,208.1115,26358.0
2017-02-13 09:30:00,261.15,261.93,261.02,261.72,18884.0,208.5987,209.2217,208.4949,209.054,18884.0
2017-02-13 09:35:00,261.8,262.22,261.67,262.21,13700.0,209.1179,209.4534,209.0141,209.4454,13700.0
2017-02-13 09:40:00,262.14,262.36,261.74,262.29,8068.0,209.3895,209.5652,209.07,209.5093,8068.0
2017-02-13 09:45:00,262.48,262.48,262.0,262.17,10366.0,209.6611,209.6611,209.2777,209.4134,10366.0
2017-02-13 09:50:00,262.13,262.3,261.81,262.15,12571.0,209.3815,209.5173,209.1259,209.3975,12571.0
2017-02-13 09:55:00,262.24,262.6,262.14,262.17,6746.0,209.4694,209.7569,209.3895,209.4134,6746.0
2017-02-13 10:00:00,262.18,262.4,262.05,262.38,12329.0,209.4214,209.5972,209.3176,209.5812,12329.0
2017-02-13 10:05:00,262.38,262.59,262.37,262.5,6462.0,209.5812,209.7489,209.5732,209.677,6462.0
2017-02-13 10:10:00,262.47,262.66,262.27,262.61,8403.0,209.6531,209.8048,209.4933,209.7649,8403.0
2017-02-13 10:15:00,262.61,262.78,262.46,262.5,5797.0,209.7649,209.9007,209.6451,209.677,5797.0
2017-02-13 10:20:00,262.56,262.73,262.47,262.54,14413.0,209.725,209.8608,209.6531,209.709,14413.0
2017-02-13 10:25:00,262.54,262.73,262.51,262.71,5791.0,209.709,209.8608,209.685,209.8448,5791.0
2017-02-13 10:30:00,262.67,262.79,262.61,262.61,6288.0,209.8128,209.9087,209.7649,209.7649,6288.0
2017-02-13 10:35:00,262.61,262.8,262.57,262.78,7646.0,209.7649,209.9167,209.733,209.9007,7646.0
2017-02-13 10:40:00,262.67,262.92,262.67,262.92,7869.0,209.8128,210.0125,209.8128,210.0125,7869.0
2017-02-13 10:45:00,262.85,263.11,262.78,262.98,14383.0,209.9566,210.1643,209.9007,210.0605,14383.0
2017-02-13 10:50:00,262.98,262.98,262.38,262.49,5698.0,210.0605,210.0605,209.5812,209.6691,5698.0
2017-02-13 10:55:00,262.51,262.59,262.43,262.57,3545.0,209.685,209.7489,209.6211,209.733,3545.0
2017-02-13 11:00:00,262.54,262.59,262.44,262.5,5560.0,209.709,209.7489,209.6291,209.677,5560.0
2017-02-13 11:05:00,262.52,262.54,262.42,262.47,3606.0,209.693,209.709,209.6131,209.6531,3606.0
2017-02-13 11:10:00,262.41,262.48,262.32,262.43,6957.0,209.6052,209.6611,209.5333,209.6211,6957.0
2017-02-13 11:15:00,262.47,262.53,262.43,262.5,1630.0,209.6531,209.701,209.6211,209.677,1630.0
2017-02-13 11:20:00,262.46,262.65,262.43,262.57,4364.0,209.6451,209.7969,209.6211,209.733,4364.0
2017-02-13 11:25:00,262.62,262.79,262.54,262.66,5659.0,209.7729,209.9087,209.709,209.8048,5659.0
2017-02-13 11:30:00,262.69,262.73,262.56,262.56,4084.0,209.8288,209.8608,209.725,209.725,4084.0
2017-02-13 11:35:00,262.64,262.81,262.57,262.75,4728.0,209.7889,209.9247,209.733,209.8767,4728.0
2017-02-13 11:40:00,262.67,262.71,262.63,262.69,1732.0,209.8128,209.8448,209.7809,209.8288,1732.0
2017-02-13 11:45:00,262.72,262.88,262.62,262.62,6004.0,209.8528,209.9806,209.7729,209.7729,6004.0
2017-02-13 11:50:00,262.57,262.73,262.56,262.67,5346.0,209.733,209.8608,209.725,209.8128,5346.0
2017-02-13 11:55:00,262.7,262.76,262.57,262.57,2497.0,209.8368,209.8847,209.733,209.733,2497.0
2017-02-13 12:00:00,262.65,262.78,262.61,262.69,8111.0,209.7969,209.9007,209.7649,209.8288,8111.0
2017-02-13 12:05:00,262.62,262.76,262.54,262.66,3428.0,209.7729,209.8847,209.709,209.8048,3428.0
2017-02-13 12:10:00,262.57,262.64,262.53,262.57,3834.0,209.733,209.7889,209.701,209.733,3834.0
2017-02-13 12:15:00,262.57,262.59,262.39,262.44,3308.0,209.733,209.7489,209.5892,209.6291,3308.0
2017-02-13 12:20:00,262.45,262.54,262.32,262.33,4600.0,209.6371,209.709,209.5333,209.5413,4600.0
2017-02-13 12:25:00,262.34,262.51,262.34,262.44,3011.0,209.5492,209.685,209.5492,209.6291,3011.0
2017-02-13 12:30:00,262.45,262.58,262.45,262.58,4450.0,209.6371,209.7409,209.6371,209.7409,4450.0
2017-02-13 12:35:00,262.56,262.62,262.47,262.54,6108.0,209.725,209.7729,209.6531,209.709,6108.0
2017-02-13 12:40:00,262.61,262.62,262.45,262.47,2006.0,209.7649,209.7729,209.6371,209.6531,2006.0
2017-02-13 12:45:00,262.5,262.62,262.47,262.47,2981.0,209.677,209.7729,209.6531,209.6531,2981.0
2017-02-13 12:50:00,262.45,262.57,262.45,262.57,6075.0,209.6371,209.733,209.6371,209.733,6075.0
2017-02-13 12:55:00,262.51,262.6,262.44,262.59,6122.0,209.685,209.7569,209.6291,209.7489,6122.0
2017-02-13 13:00:00,262.58,262.7,262.49,262.49,5519.0,209.7409,209.8368,209.6691,209.6691,5519.0
2017-02-13 13:05:00,262.54,262.59,262.46,262.55,5155.0,209.709,209.7489,209.6451,209.717,5155.0
2017-02-13 13:10:00,262.55,262.64,262.47,262.64,3439.0,209.717,209.7889,209.6531,209.7889,3439.0
2017-02-13 13:15:00,262.64,262.84,262.63,262.84,6935.0,209.7889,209.9486,209.7809,209.9486,6935.0
2017-02-13 13:20:00,262.85,262.93,262.77,262.81,7326.0,209.9566,210.0205,209.8927,209.9247,7326.0
2017-02-13 13:25:00,262.83,262.92,262.77,262.92,5510.0,209.9406,210.0125,209.8927,210.0125,5510.0
2017-02-13 13:30:00,262.91,262.95,262.84,262.95,3261.0,210.0045,210.0365,209.9486,210.0365,3261.0
2017-02-13 13:35:00,262.97,263.02,262.91,262.94,5431.0,210.0525,210.0924,210.0045,210.0285,5431.0
2017-02-13 13:40:00,262.91,263.06,262.91,262.94,5158.0,210.0045,210.1244,210.0045,210.0285,5158.0
2017-02-13 13:45:00,263.02,263.02,262.86,262.88,5683.0,210.0924,210.0924,209.9646,209.9806,5683.0
2017-02-13 13:50:00,262.88,263.04,262.85,263.04,13078.0,209.9806,210.1084,209.9566,210.1084,13078.0
2017-02-13 13:55:00,263.04,263.05,262.85,262.96,8045.0,210.1084,210.1164,209.9566,210.0445,8045.0
2017-02-13 14:00:00,262.96,263.06,262.88,262.98,5351.0,210.0445,210.1244,209.9806,210.0605,5351.0
2017-02-13 14:05:00,262.96,263.07,262.87,263.07,7858.0,210.0445,210.1323,209.9726,210.1323,7858.0
2017-02-13 14:10:00,263.02,263.02,262.85,262.86,5310.0,210.0924,210.0924,209.9566,209.9646,5310.0
2017-02-13 14:15:00,262.89,262.94,262.66,262.72,6473.0,209.9886,210.0285,209.8048,209.8528,6473.0
2017-02-13 14:20:00,262.65,262.74,262.59,262.59,4616.0,209.7969,209.8687,209.7489,209.7489,4616.0
2017-02-13 14:25:00,262.67,262.78,262.54,262.64,6407.0,209.8128,209.9007,209.709,209.7889,6407.0
2017-02-13 14:30:00,262.61,262.64,262.56,262.61,6375.0,209.7649,209.7889,209.725,209.7649,6375.0
2017-02-13 14:35:00,262.61,262.68,262.54,262.64,8417.0,209.7649,209.8208,209.709,209.7889,8417.0
2017-02-13 14:40:00,262.62,262.66,262.55,262.63,13404.0,209.7729,209.8048,209.717,209.7809,13404.0
2017-02-13 14:45:00,262.66,262.73,262.43,262.45,22254.0,209.8048,209.8608,209.6211,209.6371,22254.0
2017-02-13 14:50:00,262.45,262.45,262.29,262.34,7278.0,209.6371,209.6371,209.5093,209.5492,7278.0
2017-02-13 14:55:00,262.3,262.45,262.29,262.31,5457.0,209.5173,209.6371,209.5093,209.5253,5457.0
2017-02-13 15:00:00,262.39,262.39,262.27,262.29,3768.0,209.5892,209.5892,209.4933,209.5093,3768.0
2017-02-13 15:05:00,262.31,262.45,262.3,262.41,15288.0,209.5253,209.6371,209.5173,209.6052,15288.0
2017-02-13 15:10:00,262.42,262.45,262.34,262.37,4601.0,209.6131,209.6371,209.5492,209.5732,4601.0
2017-02-13 15:15:00,262.36,262.41,262.29,262.41,8851.0,209.5652,209.6052,209.5093,209.6052,8851.0
2017-02-13 15:20:00,262.43,262.48,262.35,262.46,5654.0,209.6211,209.6611,209.5572,209.6451,5654.0
2017-02-13 15:25:00,262.47,262.54,262.43,262.49,7386.0,209.6531,209.709,209.6211,209.6691,7386.0
2017-02-13 15:30:00,262.48,262.5,262.26,262.47,30265.0,209.6611,209.677,209.4853,209.6531,30265.0
2017-02-13 15:35:00,262.43,262.67,262.4,262.6,18418.0,209.6211,209.8128,209.5972,209.7569,18418.0
2017-02-13 15:40:00,262.56,262.57,262.42,262.44,11841.0,209.725,209.733,209.6131,209.6291,11841.0
2017-02-13 15:45:00,262.41,262.54,262.39,262.54,13858.0,209.6052,209.709,209.5892,209.709,13858.0
2017-02-13 15:50:00,262.54,262.57,262.46,262.47,10486.0,209.709,209.733,209.6451,209.6531,10486.0
2017-02-13 15:55:00,262.47,262.47,262.22,262.34,37005.0,209.6531,209.6531,209.4534,209.5492,37005.0
2017-02-14 09:30:00,262.19,263.01,262.17,262.58,24881.0,209.4294,210.0844,209.4134,209.7409,24881.0
2017-02-14 09:35:00,262.47,263.16,262.47,263.02,10823.0,209.6531,210.2042,209.6531,210.0924,10823.0
2017-02-14 09:40:00,262.87,263.09,262.68,262.83,8426.0,209.9726,210.1483,209.8208,209.9406,8426.0
2017-02-14 09:45:00,262.73,262.73,262.04,262.3,15189.0,209.8608,209.8608,209.3096,209.5173,15189.0
2017-02-14 09:50:00,262.28,262.43,262.03,262.07,7486.0,209.5013,209.6211,209.3016,209.3336,7486.0
2017-02-14 09:55:00,262.13,262.29,262.07,262.21,3700.0,209.3815,209.5093,209.3336,209.4454,3700.0
2017-02-14 10:00:00,262.12,262.3,261.85,262.04,20769.0,209.3735,209.5173,209.1578,209.3096,20769.0
2017-02-14 10:05:00,262.04,262.22,261.89,262.19,11937.0,209.3096,209.4534,209.1898,209.4294,11937.0
2017-02-14 10:10:00,262.07,262.34,261.91,262.29,18592.0,209.3336,209.5492,209.2058,209.5093,18592.0
2017-02-14 10:15:00,262.33,262.41,262.18,262.25,22749.0,209.5413,209.6052,209.4214,209.4773,22749.0
2017-02-14 10:20:00,262.3,262.3,261.88,261.95,15587.0,209.5173,209.5173,209.1818,209.2377,15587.0
2017-02-14 10:25:00,261.98,262.14,261.89,262.14,11302.0,209.2617,209.3895,209.1898,209.3895,11302.0
2017-02-14 10:30:00,262.06,262.53,261.95,262.52,15723.0,209.3256,209.701,209.2377,209.693,15723.0
2017-02-14 10:35:00,262.42,262.7,262.42,262.59,18756.0,209.6131,209.8368,209.6131,209.7489,18756.0
2017-02-14 10:40:00,262.52,262.57,262.08,262.08,4800.0,209.693,209.733,209.3416,209.3416,4800.0
2017-02-14 10:45:00,262.16,262.39,262.16,262.26,5444.0,209.4055,209.5892,209.4055,209.4853,5444.0
2017-02-14 10:50:00,262.29,262.33,262.11,262.19,3060.0,209.5093,209.5413,209.3655,209.4294,3060.0
2017-02-14 10:55:00,262.2,262.3,262.1,262.22,3751.0,209.4374,209.5173,209.3575,209.4534,3751.0
2017-02-14 11:00:00,262.27,262.42,262.1,262.38,3738.0,209.4933,209.6131,209.3575,209.5812,3738.0
2017-02-14 11:05:00,262.27,262.38,262.11,262.16,4963.0,209.4933,209.5812,209.3655,209.4055,4963.0
2017-02-14 11:10:00,262.27,262.5,262.27,262.48,3071.0,209.4933,209.677,209.4933,209.6611,3071.0
2017-02-14 11:15:00,262.44,262.46,262.27,262.46,4363.0,209.6291,209.6451,209.4933,209.6451,4363.0
2017-02-14 11:20:00,262.46,262.6,262.35,262.6,4902.0,209.6451,209.7569,209.5572,209.7569,4902.0
2017-02-14 11:25:00,262.65,262.75,262.43,262.53,17245.0,209.7969,209.8767,209.6211,209.701,17245.0
2017-02-14 11:30:00,262.51,262.58,262.38,262.38,10089.0,209.685,209.7409,209.5812,209.5812,10089.0
2017-02-14 11:35:00,262.46,262.47,262.22,262.39,9738.0,209.6451,209.6531,209.4534,209.5892,9738.0
2017-02-14 11:40:00,262.34,262.54,262.31,262.33,7627.0,209.5492,209.709,209.5253,209.5413,7627.0
2017-02-14 11:45:00,262.31,262.49,262.26,262.49,8262.0,209.5253,209.6691,209.4853,209.6691,8262.0
2017-02-14 11:50:00,262.5,262.53,262.35,262.36,4545.0,209.677,209.701,209.5572,209.5652,4545.0
2017-02-14 11:55:00,262.39,262.53,262.35,262.42,1100.0,209.5892,209.701,209.5572,209.6131,1100.0
2017-02-14 12:00:00,262.43,262.57,262.36,262.57,3488.0,209.6211,209.733,209.5652,209.733,3488.0
2017-02-14 12:05:00,262.5,262.67,262.49,262.63,2974.0,209.677,209.8128,209.6691,209.7809,2974.0
2017-02-14 12:10:00,262.58,262.66,262.48,262.55,5550.0,209.7409,209.8048,209.6611,209.717,5550.0
2017-02-14 12:15:00,262.56,262.64,262.48,262.48,3770.0,209.725,209.7889,209.6611,209.6611,3770.0
2017-02-14 12:20:00,262.48,262.51,262.32,262.33,7148.0,209.6611,209.685,209.5333,209.5413,7148.0
2017-02-14 12:25:00,262.34,262.36,262.26,262.3,1000.0,209.5492,209.5652,209.4853,209.5173,1000.0
2017-02-14 12:30:00,262.32,262.38,262.18,262.33,6063.0,209.5333,209.5812,209.4214,209.5413,6063.0
2017-02-14 12:35:00,262.27,262.27,262.06,262.18,3426.0,209.4933,209.4933,209.3256,209.4214,3426.0
2017-02-14 12:40:00,262.23,262.23,262.08,262.08,3460.0,209.4614,209.4614,209.3416,209.3416,3460.0
2017-02-14 12:45:00,262.11,262.11,261.99,262.1,5606.0,209.3655,209.3655,209.2697,209.3575,5606.0
2017-02-14 12:50:00,262.16,262.21,262.03,262.16,5533.0,209.4055,209.4454,209.3016,209.4055,5533.0
2017-02-14 12:55:00,262.18,262.22,262.1,262.14,3080.0,209.4214,209.4534,209.3575,209.3895,3080.0
2017-02-14 13:00:00,262.13,262.19,262.06,262.06,4467.0,209.3815,209.4294,209.3256,209.3256,4467.0
2017-02-14 13:05:00,262.03,262.22,262.03,262.2,3055.0,209.3016,209.4534,209.3016,209.4374,3055.0
2017-02-14 13:10:00,262.24,262.31,262.17,262.28,10294.0,209.4694,209.5253,209.4134,209.5013,10294.0
2017-02-14 13:15:00,262.27,262.34,262.13,262.13,4630.0,209.4933,209.5492,209.3815,209.3815,4630.0
2017-02-14 13:20:00,262.25,262.26,262.12,262.25,4744.0,209.4773,209.4853,209.3735,209.4773,4744.0
2017-02-14 13:25:00,262.22,262.26,262.04,262.13,3611.0,209.4534,209.4853,209.3096,209.3815,3611.0
2017-02-14 13:30:00,262.15,262.22,262.06,262.09,9226.0,209.3975,209.4534,209.3256,209.3495,9226.0
2017-02-14 13:35:00,262.04,262.28,262.0,262.1,6002.0,209.3096,209.5013,209.2777,209.3575,6002.0
2017-02-14 13:40:00,262.17,262.17,262.03,262.17,1550.0,209.4134,209.4134,209.3016,209.4134,1550.0
2017-02-14 13:45:00,262.12,262.2,262.02,262.16,4486.0,209.3735,209.4374,209.2936,209.4055,4486.0
2017-02-14 13:50:00,262.13,262.21,262.07,262.21,5800.0,209.3815,209.4454,209.3336,209.4454,5800.0
2017-02-14 13:55:00,262.25,262.31,262.19,262.31,3341.0,209.4773,209.5253,209.4294,209.5253,3341.0
2017-02-14 14:00:00,262.28,262.37,262.24,262.37,8918.0,209.5013,209.5732,209.4694,209.5732,8918.0
2017-02-14 14:05:00,262.35,262.55,262.32,262.45,6081.0,209.5572,209.717,209.5333,209.6371,6081.0
2017-02-14 14:10:00,262.43,262.52,262.38,262.38,3980.0,209.6211,209.693,209.5812,209.5812,3980.0
2017-02-14 14:15:00,262.39,262.56,262.39,262.45,4097.0,209.5892,209.725,209.5892,209.6371,4097.0
2017-02-14 14:20:00,262.43,262.48,262.3,262.47,3205.0,209.6211,209.6611,209.5173,209.6531,3205.0
2017-02-14 14:25:00,262.46,262.53,262.2,262.25,3793.0,209.6451,209.701,209.4374,209.4773,3793.0
2017-02-14 14:30:00,262.23,262.33,262.11,262.26,4895.0,209.4614,209.5413,209.3655,209.4853,4895.0
2017-02-14 14:35:00,262.29,262.3,262.17,262.2,4526.0,209.5093,209.5173,209.4134,209.4374,4526.0
2017-02-14 14:40:00,262.2,262.44,262.14,262.43,10867.0,209.4374,209.6291,209.3895,209.6211,10867.0
2017-02-14 14:45:00,262.37,262.37,262.27,262.36,2636.0,209.5732,209.5732,209.4933,209.5652,2636.0
2017-02-14 14:50:00,262.32,262.36,262.13,262.26,6306.0,209.5333,209.5652,209.3815,209.4853,6306.0
2017-02-14 14:55:00,262.15,262.28,262.14,262.28,9542.0,209.3975,209.5013,209.3895,209.5013,9542.0
2017-02-14 15:00:00,262.24,262.43,262.24,262.31,6043.0,209.4694,209.6211,209.4694,209.5253,6043.0
2017-02-14 15:05:00,262.38,262.41,262.3,262.4,5427.0,209.5812,209.6052,209.5173,209.5972,5427.0
2017-02-14 15:10:00,262.43,262.43,262.3,262.32,3091.0,209.6211,209.6211,209.5173,209.5333,3091.0
2017-02-14 15:15:00,262.36,262.44,262.26,262.31,6933.0,209.5652,209.6291,209.4853,209.5253,6933.0
2017-02-14 15:20:00,262.31,262.43,262.28,262.38,4523.0,209.5253,209.6211,209.5013,209.5812,4523.0
2017-02-14 15:25:00,262.36,262.49,262.36,262.49,5380.0,209.5652,209.6691,209.5652,209.6691,5380.0
2017-02-14 15:30:00,262.45,262.49,262.3,262.32,6912.0,209.6371,209.6691,209.5173,209.5333,6912.0
2017-02-14 15:35:00,262.28,262.37,262.26,262.31,8694.0,209.5013,209.5732,209.4853,209.5253,8694.0
2017-02-14 15:40:00,262.35,262.38,262.26,262.3,13448.0,209.5572,209.5812,209.4853,209.5173,13448.0
2017-02-14 15:45:00,262.34,262.39,262.28,262.34,11077.0,209.5492,209.5892,209.5013,209.5492,11077.0
2017-02-14 15:50:00,262.36,262.55,262.32,262.5,14141.0,209.5652,209.717,209.5333,209.677,14141.0
2017-02-14 15:55:00,262.48,262.57,262.4,262.56,18810.0,209.6611,209.733,209.5972,209.725,18810.0
2017-02-15 09:30:00,262.12,262.21,261.07,261.98,20886.0,209.3735,209.4454,208.5348,209.2617,20886.0
2017-02-15 09:35:00,261.88,262.12,261.6,261.99,15805.0,209.1818,209.3735,208.9581,209.2697,15805.0
2017-02-15 09:40:00,261.99,262.13,261.84,261.97,12361.0,209.2697,209.3815,209.1499,209.2537,12361.0
2017-02-15 09:45:00,261.95,262.2,261.91,262.15,4514.0,209.2377,209.4374,209.2058,209.3975,4514.0
2017-02-15 09:50:00,262.06,262.19,261.93,262.0,7034.0,209.3256,209.4294,209.2217,209.2777,7034.0
2017-02-15 09:55:00,261.96,262.1,261.93,262.1,19168.0,209.2457,209.3575,209.2217,209.3575,19168.0
2017-02-15 10:00:00,262.13,262.2,262.03,262.1,7984.0,209.3815,209.4374,209.3016,209.3575,7984.0
2017-02-15 10:05:00,262.1,262.3,262.07,262.16,22120.0,209.3575,209.5173,209.3336,209.4055,22120.0
2017-02-15 10:10:00,262.08,262.22,262.06,262.14,9315.0,209.3416,209.4534,209.3256,209.3895,9315.0
2017-02-15 10:15:00,262.11,262.21,262.06,262.14,36754.0,209.3655,209.4454,209.3256,209.3895,36754.0
2017-02-15 10:20:00,262.11,262.2,261.91,261.94,109742.0,209.3655,209.4374,209.2058,209.2297,109742.0
2017-02-15 10:25:00,261.87,262.15,261.87,261.97,9167.0,209.1738,209.3975,209.1738,209.2537,9167.0
2017-02-15 10:30:00,262.0,262.3,261.96,262.29,6945.0,209.2777,209.5173,209.2457,209.5093,6945.0
2017-02-15 10:35:00,262.17,262.44,262.15,262.44,4780.0,209.4134,209.6291,209.3975,209.6291,4780.0
2017-02-15 10:40:00,262.45,262.7,262.41,262.69,3922.0,209.6371,209.8368,209.6052,209.8288,3922.0
2017-02-15 10:45:00,262.73,262.75,262.62,262.71,6922.0,209.8608,209.8767,209.7729,209.8448,6922.0
2017-02-15 10:50:00,262.69,262.86,262.65,262.69,6162.0,209.8288,209.9646,209.7969,209.8288,6162.0
2017-02-15 10:55:00,262.65,262.75,262.57,262.57,7797.0,209.7969,209.8767,209.733,209.733,7797.0
2017-02-15 11:00:00,262.58,262.61,262.44,262.53,4481.0,209.7409,209.7649,209.6291,209.701,4481.0
2017-02-15 11:05:00,262.58,262.66,262.52,262.66,6273.0,209.7409,209.8048,209.693,209.8048,6273.0
2017-02-15 11:10:00,262.69,262.82,262.69,262.69,5855.0,209.8288,209.9326,209.8288,209.8288,5855.0
2017-02-15 11:15:00,262.73,262.82,262.65,262.73,6604.0,209.8608,209.9326,209.7969,209.8608,6604.0
2017-02-15 11:20:00,262.74,262.86,262.68,262.86,3900.0,209.8687,209.9646,209.8208,209.9646,3900.0
2017-02-15 11:25:00,262.88,262.89,262.54,262.64,7042.0,209.9806,209.9886,209.709,209.7889,7042.0
2017-02-15 11:30:00,262.66,262.77,262.63,262.7,3555.0,209.8048,209.8927,209.7809,209.8368,3555.0
2017-02-15 11:35:00,262.65,262.81,262.59,262.81,7324.0,209.7969,209.9247,209.7489,209.9247,7324.0
2017-02-15 11:40:00,262.82,262.82,262.65,262.67,7533.0,209.9326,209.9326,209.7969,209.8128,7533.0
2017-02-15 11:45:00,262.69,262.77,262.66,262.72,2772.0,209.8288,209.8927,209.8048,209.8528,2772.0
2017-02-15 11:50:00,262.71,262.76,262.64,262.65,6800.0,209.8448,209.8847,209.7889,209.7969,6800.0
2017-02-15 11:55:00,262.68,262.73,262.64,262.64,3719.0,209.8208,209.8608,209.7889,209.7889,3719.0
2017-02-15 12:00:00,262.64,262.7,262.53,262.58,11748.0,209.7889,209.8368,209.701,209.7409,11748.0
2017-02-15 12:05:00,262.58,262.59,262.45,262.5,15609.0,209.7409,209.7489,209.6371,209.677,15609.0
2017-02-15 12:10:00,262.5,262.66,262.42,262.64,13789.0,209.677,209.8048,209.6131,209.7889,13789.0
2017-02-15 12:15:00,262.59,262.64,262.44,262.53,14654.0,209.7489,209.7889,209.6291,209.701,14654.0
2017-02-15 12:20:00,262.55,262.63,262.5,262.59,10771.0,209.717,209.7809,209.677,209.7489,10771.0
2017-02-15 12:25:00,262.62,262.67,262.54,262.6,3845.0,209.7729,209.8128,209.709,209.7569,3845.0
2017-02-15 12:30:00,262.57,262.67,262.57,262.66,3352.0,209.733,209.8128,209.733,209.8048,3352.0
2017-02-15 12:35:00,262.62,262.68,262.58,262.62,3770.0,209.7729,209.8208,209.7409,209.7729,3770.0
2017-02-15 12:40:00,262.62,262.68,262.56,262.63,5279.0,209.7729,209.8208,209.725,209.7809,5279.0
2017-02-15 12:45:00,262.6,262.63,262.48,262.48,5910.0,209.7569,209.7809,209.6611,209.6611,5910.0
2017-02-15 12:50:00,262.48,262.54,262.46,262.48,2426.0,209.6611,209.709,209.6451,209.6611,2426.0
2017-02-15 12:55:00,262.45,262.52,262.4,262.5,5861.0,209.6371,209.693,209.5972,209.677,5861.0
2017-02-15 13:00:00,262.54,262.55,262.36,262.43,6097.0,209.709,209.717,209.5652,209.6211,6097.0
2017-02-15 13:05:00,262.48,262.63,262.41,262.62,10411.0,209.6611,209.7809,209.6052,209.7729,10411.0
2017-02-15 13:10:00,262.59,262.68,262.46,262.46,5175.0,209.7489,209.8208,209.6451,209.6451,5175.0
2017-02-15 13:15:00,262.5,262.63,262.48,262.58,4695.0,209.677,209.7809,209.6611,209.7409,4695.0
2017-02-15 13:20:00,262.54,262.71,262.53,262.66,8089.0,209.709,209.8448,209.701,209.8048,8089.0
2017-02-15 13:25:00,262.66,262.7,262.56,262.62,3404.0,209.8048,209.8368,209.725,209.7729,3404.0
2017-02-15 13:30:00,262.52,262.6,262.51,262.57,7250.0,209.693,209.7569,209.685,209.733,7250.0
2017-02-15 13:35:00,262.6,262.6,262.39,262.39,15620.0,209.7569,209.7569,209.5892,209.5892,15620.0
2017-02-15 13:40:00,262.4,262.51,262.38,262.5,11899.0,209.5972,209.685,209.5812,209.677,11899.0
2017-02-15 13:45:00,262.46,262.59,262.45,262.51,4107.0,209.6451,209.7489,209.6371,209.685,4107.0
2017-02-15 13:50:00,262.59,262.86,262.55,262.85,11188.0,209.7489,209.9646,209.717,209.9566,11188.0
2017-02-15 13:55:00,262.81,262.98,262.8,262.88,5454.0,209.9247,210.0605,209.9167,209.9806,5454.0
2017-02-15 14:00:00,262.9,262.98,262.84,262.94,4887.0,209.9965,210.0605,209.9486,210.0285,4887.0
2017-02-15 14:05:00,262.89,263.0,262.84,262.86,8598.0,209.9886,210.0764,209.9486,209.9646,8598.0
2017-02-15 14:10:00,262.95,262.97,262.85,262.88,4804.0,210.0365,210.0525,209.9566,209.9806,4804.0
2017-02-15 14:15:00,262.87,262.94,262.81,262.88,3250.0,209.9726,210.0285,209.9247,209.9806,3250.0
2017-02-15 14:20:00,262.83,262.91,262.82,262.84,4679.0,209.9406,210.0045,209.9326,209.9486,4679.0
2017-02-15 14:25:00,262.84,263.0,262.83,262.91,5748.0,209.9486,210.0764,209.9406,210.0045,5748.0
2017-02-15 14:30:00,262.94,262.98,262.91,262.93,5202.0,210.0285,210.0605,210.0045,210.0205,5202.0
2017-02-15 14:35:00,262.89,262.96,262.84,262.89,4969.0,209.9886,210.0445,209.9486,209.9886,4969.0
2017-02-15 14:40:00,262.94,263.13,262.93,263.05,9970.0,210.0285,210.1803,210.0205,210.1164,9970.0
2017-02-15 14:45:00,263.02,263.1,262.84,263.06,7729.0,210.0924,210.1563,209.9486,210.1244,7729.0
2017-02-15 14:50:00,263.04,263.27,263.0,263.14,8257.0,210.1084,210.2921,210.0764,210.1883,8257.0
2017-02-15 14:55:00,263.15,263.19,263.05,263.15,6292.0,210.1962,210.2282,210.1164,210.1962,6292.0
2017-02-15 15:00:00,263.11,263.21,263.1,263.17,5383.0,210.1643,210.2442,210.1563,210.2122,5383.0
2017-02-15 15:05:00,263.21,263.28,263.05,263.25,6792.0,210.2442,210.3001,210.1164,210.2761,6792.0
2017-02-15 15:10:00,263.28,263.35,263.15,263.28,5362.0,210.3001,210.356,210.1962,210.3001,5362.0
2017-02-15 15:15:00,263.31,263.67,263.31,263.66,7712.0,210.324,210.6116,210.324,210.6036,7712.0
2017-02-15 15:20:00,263.58,263.76,263.58,263.75,8658.0,210.5397,210.6835,210.5397,210.6755,8658.0
2017-02-15 15:25:00,263.69,263.71,263.51,263.54,6606.0,210.6276,210.6436,210.4838,210.5078,6606.0
2017-02-15 15:30:00,263.53,263.57,263.41,263.55,13461.0,210.4998,210.5317,210.4039,210.5157,13461.0
2017-02-15 15:35:00,263.56,263.58,263.39,263.43,6183.0,210.5237,210.5397,210.3879,210.4199,6183.0
2017-02-15 15:40:00,263.39,263.56,263.38,263.53,9057.0,210.3879,210.5237,210.38,210.4998,9057.0
2017-02-15 15:45:00,263.56,263.58,263.46,263.49,24077.0,210.5237,210.5397,210.4439,210.4678,24077.0
2017-02-15 15:50:00,263.45,263.45,263.34,263.35,13479.0,210.4359,210.4359,210.348,210.356,13479.0
2017-02-15 15:55:00,263.35,263.43,263.3,263.37,35576.0,210.356,210.4199,210.3161,210.372,35576.0
2017-02-16 09:30:00,263.92,263.92,263.32,263.59,17798.0,210.8113,210.8113,210.332,210.5477,17798.0
2017-02-16 09:35:00,263.6,264.0,263.41,263.72,11301.0,210.5557,210.8752,210.4039,210.6515,11301.0
2017-02-16 09:40:00,263.72,263.81,263.43,263.53,5714.0,210.6515,210.7234,210.4199,210.4998,5714.0
2017-02-16 09:45:00,263.53,263.77,263.44,263.72,12636.0,210.4998,210.6915,210.4279,210.6515,12636.0
2017-02-16 09:50:00,263.66,263.82,263.63,263.77,4654.0,210.6036,210.7314,210.5797,210.6915,4654.0
2017-02-16 09:55:00,263.73,263.81,263.62,263.66,7761.0,210.6595,210.7234,210.5717,210.6036,7761.0
2017-02-16 10:00:00,263.62,263.65,263.42,263.5,10839.0,210.5717,210.5956,210.4119,210.4758,10839.0
2017-02-16 10:05:00,263.54,263.74,263.47,263.66,12237.0,210.5078,210.6675,210.4518,210.6036,12237.0
2017-02-16 10:10:00,263.66,263.75,263.53,263.53,6360.0,210.6036,210.6755,210.4998,210.4998,6360.0
2017-02-16 10:15:00,263.49,263.54,263.13,263.17,9246.0,210.4678,210.5078,210.1803,210.2122,9246.0
2017-02-16 10:20:00,263.17,263.27,262.91,263.08,15494.0,210.2122,210.2921,210.0045,210.1403,15494.0
2017-02-16 10:25:00,263.0,263.07,262.91,262.96,7117.0,210.0764,210.1323,210.0045,210.0445,7117.0
2017-02-16 10:30:00,263.0,263.34,262.96,263.25,11410.0,210.0764,210.348,210.0445,210.2761,11410.0
2017-02-16 10:35:00,263.37,263.54,263.36,263.45,4356.0,210.372,210.5078,210.364,210.4359,4356.0
2017-02-16 10:40:00,263.54,263.64,263.47,263.54,4054.0,210.5078,210.5876,210.4518,210.5078,4054.0
2017-02-16 10:45:00,263.5,263.52,263.16,263.16,7761.0,210.4758,210.4918,210.2042,210.2042,7761.0
2017-02-16 10:50:00,263.14,263.27,262.99,263.06,13012.0,210.1883,210.2921,210.0684,210.1244,13012.0
2017-02-16 10:55:00,263.01,263.04,262.87,262.9,6575.0,210.0844,210.1084,209.9726,209.9965,6575.0
2017-02-16 11:00:00,262.87,263.01,262.73,262.94,10269.0,209.9726,210.0844,209.8608,210.0285,10269.0
2017-02-16 11:05:00,263.03,263.03,262.74,262.87,5094.0,210.1004,210.1004,209.8687,209.9726,5094.0
2017-02-16 11:10:00,262.87,262.87,262.73,262.87,3796.0,209.9726,209.9726,209.8608,209.9726,3796.0
2017-02-16 11:15:00,262.88,263.11,262.88,263.11,7048.0,209.9806,210.1643,209.9806,210.1643,7048.0
2017-02-16 11:20:00,263.15,263.44,263.15,263.44,4537.0,210.1962,210.4279,210.1962,210.4279,4537.0
2017-02-16 11:25:00,263.46,263.58,263.4,263.52,6249.0,210.4439,210.5397,210.3959,210.4918,6249.0
2017-02-16 11:30:00,263.52,263.77,263.52,263.76,9233.0,210.4918,210.6915,210.4918,210.6835,9233.0
2017-02-16 11:35:00,263.78,263.92,263.71,263.8,14846.0,210.6995,210.8113,210.6436,210.7154,14846.0
2017-02-16 11:40:00,263.88,264.12,263.88,264.01,5967.0,210.7793,210.971,210.7793,210.8832,5967.0
2017-02-16 11:45:00,264.0,264.06,263.96,264.06,3290.0,210.8752,210.9231,210.8432,210.9231,3290.0
2017-02-16 11:50:00,264.04,264.19,263.98,264.01,7638.0,210.9071,211.027,210.8592,210.8832,7638.0
2017-02-16 11:55:00,264.01,264.27,264.01,264.27,4468.0,210.8832,211.0909,210.8832,211.0909,4468.0
2017-02-16 12:00:00,264.2,264.26,264.06,264.09,2665.0,211.0349,211.0829,210.9231,210.9471,2665.0
2017-02-16 12:05:00,264.06,264.13,263.91,264.0,9749.0,210.9231,210.979,210.8033,210.8752,9749.0
2017-02-16 12:10:00,264.01,264.18,264.01,264.07,2758.0,210.8832,211.019,210.8832,210.9311,2758.0
2017-02-16 12:15:00,264.07,264.11,264.01,264.09,3053.0,210.9311,210.9631,210.8832,210.9471,3053.0
2017-02-16 12:20:00,264.09,264.16,263.91,263.91,2695.0,210.9471,211.003,210.8033,210.8033,2695.0
2017-02-16 12:25:00,263.96,264.09,263.95,263.98,3208.0,210.8432,210.9471,210.8353,210.8592,3208.0
2017-02-16 12:30:00,263.98,264.0,263.81,263.81,6188.0,210.8592,210.8752,210.7234,210.7234,6188.0
2017-02-16 12:35:00,263.85,264.19,263.85,264.08,4439.0,210.7554,211.027,210.7554,210.9391,4439.0
2017-02-16 12:40:00,263.98,264.03,263.94,263.94,1600.0,210.8592,210.8992,210.8273,210.8273,1600.0
2017-02-16 12:45:00,263.94,264.18,263.89,264.18,5625.0,210.8273,211.019,210.7873,211.019,5625.0
2017-02-16 12:50:00,264.19,264.36,264.11,264.14,9452.0,211.027,211.1628,210.9631,210.987,9452.0
2017-02-16 12:55:00,264.03,264.03,263.88,263.91,3321.0,210.8992,210.8992,210.7793,210.8033,3321.0
2017-02-16 13:00:00,263.91,263.92,263.5,263.5,5711.0,210.8033,210.8113,210.4758,210.4758,5711.0
2017-02-16 13:05:00,263.63,263.81,263.59,263.79,8971.0,210.5797,210.7234,210.5477,210.7075,8971.0
2017-02-16 13:10:00,263.73,263.86,263.71,263.86,4140.0,210.6595,210.7634,210.6436,210.7634,4140.0
2017-02-16 13:15:00,263.79,263.84,263.63,263.72,5860.0,210.7075,210.7474,210.5797,210.6515,5860.0
2017-02-16 13:20:00,263.69,263.79,263.56,263.79,5515.0,210.6276,210.7075,210.5237,210.7075,5515.0
2017-02-16 13:25:00,263.78,263.99,263.72,263.91,5611.0,210.6995,210.8672,210.6515,210.8033,5611.0
2017-02-16 13:30:00,263.9,263.9,263.63,263.71,4549.0,210.7953,210.7953,210.5797,210.6436,4549.0
2017-02-16 13:35:00,263.86,264.0,263.83,263.98,3812.0,210.7634,210.8752,210.7394,210.8592,3812.0
2017-02-16 13:40:00,263.97,263.99,263.76,263.76,3155.0,210.8512,210.8672,210.6835,210.6835,3155.0
2017-02-16 13:45:00,263.8,263.98,263.8,263.97,3943.0,210.7154,210.8592,210.7154,210.8512,3943.0
2017-02-16 13:50:00,263.95,264.05,263.95,264.04,3836.0,210.8353,210.9151,210.8353,210.9071,3836.0
2017-02-16 13:55:00,264.04,264.13,264.04,264.04,2880.0,210.9071,210.979,210.9071,210.9071,2880.0
2017-02-16 14:00:00,264.06,264.3,264.06,264.21,4394.0,210.9231,211.1148,210.9231,211.0429,4394.0
2017-02-16 14:05:00,264.2,264.32,264.06,264.16,3792.0,211.0349,211.1308,210.9231,211.003,3792.0
2017-02-16 14:10:00,264.2,264.23,264.02,264.02,2554.0,211.0349,211.0589,210.8912,210.8912,2554.0
2017-02-16 14:15:00,264.12,264.18,263.85,263.86,3347.0,210.971,211.019,210.7554,210.7634,3347.0
2017-02-16 14:20:00,263.81,264.18,263.81,263.92,3863.0,210.7234,211.019,210.7234,210.8113,3863.0
2017-02-16 14:25:00,263.85,264.13,263.85,264.13,4492.0,210.7554,210.979,210.7554,210.979,4492.0
2017-02-16 14:30:00,264.19,264.29,264.06,264.21,3996.0,211.027,211.1068,210.9231,211.0429,3996.0
2017-02-16 14:35:00,264.19,264.22,264.06,264.15,3882.0,211.027,211.0509,210.9231,210.995,3882.0
2017-02-16 14:40:00,264.11,264.29,264.05,264.11,5067.0,210.9631,211.1068,210.9151,210.9631,5067.0
2017-02-16 14:45:00,264.1,264.23,264.05,264.12,3897.0,210.9551,211.0589,210.9151,210.971,3897.0
2017-02-16 14:50:00,264.1,264.16,264.04,264.16,9110.0,210.9551,211.003,210.9071,211.003,9110.0
2017-02-16 14:55:00,264.2,264.32,264.2,264.25,6196.0,211.0349,211.1308,211.0349,211.0749,6196.0
2017-02-16 15:00:00,264.19,264.38,264.13,264.37,6881.0,211.027,211.1787,210.979,211.1707,6881.0
2017-02-16 15:05:00,264.4,264.49,264.32,264.43,10465.0,211.1947,211.2666,211.1308,211.2187,10465.0
2017-02-16 15:10:00,264.41,264.56,264.4,264.47,8729.0,211.2027,211.3225,211.1947,211.2506,8729.0
2017-02-16 15:15:00,264.47,264.52,264.36,264.36,7100.0,211.2506,211.2906,211.1628,211.1628,7100.0
2017-02-16 15:20:00,264.42,264.65,264.34,264.61,14115.0,211.2107,211.3944,211.1468,211.3624,14115.0
2017-02-16 15:25:00,264.58,264.84,264.58,264.77,7798.0,211.3385,211.5462,211.3385,211.4902,7798.0
2017-02-16 15:30:00,264.84,264.94,264.78,264.93,10690.0,211.5462,211.626,211.4982,211.6181,10690.0
2017-02-16 15:35:00,264.88,265.09,264.88,265.0,18922.0,211.5781,211.7459,211.5781,211.674,18922.0
2017-02-16 15:40:00,265.07,265.17,264.98,265.14,10147.0,211.7299,211.8098,211.658,211.7858,10147.0
2017-02-16 15:45:00,265.13,265.18,265.1,265.14,12230.0,211.7778,211.8177,211.7538,211.7858,12230.0
2017-02-16 15:50:00,265.14,265.21,265.1,265.2,20630.0,211.7858,211.8417,211.7538,211.8337,20630.0
2017-02-16 15:55:00,265.21,265.4,265.15,265.33,35254.0,211.8417,211.9935,211.7938,211.9376,35254.0
2017-02-17 09:30:00,264.71,264.95,264.21,264.53,65204.0,211.4423,211.634,211.0429,211.2985,65204.0
2017-02-17 09:35:00,264.54,264.89,264.49,264.89,5278.0,211.3065,211.5861,211.2666,211.5861,5278.0
2017-02-17 09:40:00,264.95,265.22,264.75,264.91,9274.0,211.634,211.8497,211.4743,211.6021,9274.0
2017-02-17 09:45:00,264.91,265.09,264.64,265.08,8160.0,211.6021,211.7459,211.3864,211.7379,8160.0
2017-02-17 09:50:00,265.16,265.43,265.07,265.35,5616.0,211.8018,212.0174,211.7299,211.9535,5616.0
2017-02-17 09:55:00,265.31,265.39,265.17,265.28,2700.0,211.9216,211.9855,211.8098,211.8976,2700.0
2017-02-17 10:00:00,265.27,265.4,265.16,265.23,6960.0,211.8896,211.9935,211.8018,211.8577,6960.0
2017-02-17 10:05:00,265.17,265.2,265.01,265.06,7864.0,211.8098,211.8337,211.682,211.7219,7864.0
2017-02-17 10:10:00,265.06,265.06,264.75,264.9,8026.0,211.7219,211.7219,211.4743,211.5941,8026.0
2017-02-17 10:15:00,264.88,264.88,264.69,264.72,3951.0,211.5781,211.5781,211.4263,211.4503,3951.0
2017-02-17 10:20:00,264.75,264.8,264.55,264.58,6158.0,211.4743,211.5142,211.3145,211.3385,6158.0
2017-02-17 10:25:00,264.53,264.65,264.5,264.62,3746.0,211.2985,211.3944,211.2746,211.3704,3746.0
2017-02-17 10:30:00,264.58,264.59,264.11,264.15,5929.0,211.3385,211.3465,210.9631,210.995,5929.0
2017-02-17 10:35:00,264.22,264.31,263.8,263.97,5802.0,211.0509,211.1228,210.7154,210.8512,5802.0
2017-02-17 10:40:00,263.97,264.32,263.97,264.32,5551.0,210.8512,211.1308,210.8512,211.1308,5551.0
2017-02-17 10:45:00,264.31,264.43,264.29,264.35,4423.0,211.1228,211.2187,211.1068,211.1548,4423.0
2017-02-17 10:50:00,264.35,264.51,264.32,264.49,4304.0,211.1548,211.2826,211.1308,211.2666,4304.0
2017-02-17 10:55:00,264.49,264.58,264.31,264.31,6923.0,211.2666,211.3385,211.1228,211.1228,6923.0
2017-02-17 11:00:00,264.32,264.5,264.32,264.47,10346.0,211.1308,211.2746,211.1308,211.2506,10346.0
2017-02-17 11:05:00,264.52,264.52,264.42,264.46,3700.0,211.2906,211.2906,211.2107,211.2426,3700.0
2017-02-17 11:10:00,264.51,264.56,264.43,264.45,3176.0,211.2826,211.3225,211.2187,211.2346,3176.0
2017-02-17 11:15:00,264.44,264.44,264.25,264.28,4314.0,211.2267,211.2267,211.0749,211.0989,4314.0
2017-02-17 11:20:00,264.31,264.37,264.29,264.34,3018.0,211.1228,211.1707,211.1068,211.1468,3018.0
2017-02-17 11:25:00,264.39,264.43,264.27,264.27,1580.0,211.1867,211.2187,211.0909,211.0909,1580.0
2017-02-17 11:30:00,264.29,264.35,264.22,264.22,3214.0,211.1068,211.1548,211.0509,211.0509,3214.0
2017-02-17 11:35:00,264.13,264.28,264.11,264.22,3625.0,210.979,211.0989,210.9631,211.0509,3625.0
2017-02-17 11:40:00,264.23,264.37,264.18,264.33,3877.0,211.0589,211.1707,211.019,211.1388,3877.0
2017-02-17 11:45:00,264.37,264.37,264.24,264.3,2798.0,211.1707,211.1707,211.0669,211.1148,2798.0
2017-02-17 11:50:00,264.3,264.37,264.3,264.31,4450.0,211.1148,211.1707,211.1148,211.1228,4450.0
2017-02-17 11:55:00,264.26,264.28,264.14,264.17,2742.0,211.0829,211.0989,210.987,211.011,2742.0
2017-02-17 12:00:00,264.21,264.21,263.88,263.88,6750.0,211.0429,211.0429,210.7793,210.7793,6750.0
2017-02-17 12:05:00,263.86,263.86,263.7,263.7,5908.0,210.7634,210.7634,210.6356,210.6356,5908.0
2017-02-17 12:10:00,263.68,263.71,263.5,263.59,6421.0,210.6196,210.6436,210.4758,210.5477,6421.0
2017-02-17 12:15:00,263.68,263.89,263.63,263.81,3869.0,210.6196,210.7873,210.5797,210.7234,3869.0
2017-02-17 12:20:00,263.8,264.19,263.79,264.18,6014.0,210.7154,211.027,210.7075,211.019,6014.0
2017-02-17 12:25:00,264.23,264.28,264.13,264.27,4457.0,211.0589,211.0989,210.979,211.0909,4457.0
2017-02-17 12:30:00,264.29,264.29,264.09,264.11,8440.0,211.1068,211.1068,210.9471,210.9631,8440.0
2017-02-17 12:35:00,264.1,264.27,264.1,264.2,2871.0,210.9551,211.0909,210.9551,211.0349,2871.0
2017-02-17 12:40:00,264.21,264.24,264.15,264.2,3415.0,211.0429,211.0669,210.995,211.0349,3415.0
2017-02-17 12:45:00,264.2,264.24,264.02,264.03,2139.0,211.0349,211.0669,210.8912,210.8992,2139.0
2017-02-17 12:50:00,264.04,264.04,263.84,263.88,4540.0,210.9071,210.9071,210.7474,210.7793,4540.0
2017-02-17 12:55:00,263.84,264.14,263.76,264.14,5334.0,210.7474,210.987,210.6835,210.987,5334.0
2017-02-17 13:00:00,264.11,264.14,264.0,264.01,4046.0,210.9631,210.987,210.8752,210.8832,4046.0
2017-02-17 13:05:00,264.04,264.27,264.0,264.25,4600.0,210.9071,211.0909,210.8752,211.0749,4600.0
2017-02-17 13:10:00,264.21,264.26,264.1,264.26,21185.0,211.0429,211.0829,210.9551,211.0829,21185.0
2017-02-17 13:15:00,264.24,264.43,264.2,264.38,3573.0,211.0669,211.2187,211.0349,211.1787,3573.0
2017-02-17 13:20:00,264.38,264.39,264.28,264.28,2003.0,211.1787,211.1867,211.0989,211.0989,2003.0
2017-02-17 13:25:00,264.3,264.32,264.13,264.22,5253.0,211.1148,211.1308,210.979,211.0509,5253.0
2017-02-17 13:30:00,264.23,264.4,264.17,264.34,4162.0,211.0589,211.1947,211.011,211.1468,4162.0
2017-02-17 13:35:00,264.38,264.4,264.23,264.32,8275.0,211.1787,211.1947,211.0589,211.1308,8275.0
2017-02-17 13:40:00,264.24,264.41,264.2,264.33,7660.0,211.0669,211.2027,211.0349,211.1388,7660.0
2017-02-17 13:45:00,264.37,264.39,264.3,264.38,1164.0,211.1707,211.1867,211.1148,211.1787,1164.0
2017-02-17 13:50:00,264.35,264.36,264.25,264.31,4616.0,211.1548,211.1628,211.0749,211.1228,4616.0
2017-02-17 13:55:00,264.35,264.35,264.25,264.32,2832.0,211.1548,211.1548,211.0749,211.1308,2832.0
2017-02-17 14:00:00,264.34,264.37,264.27,264.37,1705.0,211.1468,211.1707,211.0909,211.1707,1705.0
2017-02-17 14:05:00,264.4,264.42,264.25,264.25,4284.0,211.1947,211.2107,211.0749,211.0749,4284.0
2017-02-17 14:10:00,264.22,264.38,264.21,264.23,5170.0,211.0509,211.1787,211.0429,211.0589,5170.0
2017-02-17 14:15:00,264.25,264.3,264.13,264.21,7161.0,211.0749,211.1148,210.979,211.0429,7161.0
2017-02-17 14:20:00,264.21,264.3,264.15,264.27,8345.0,211.0429,211.1148,210.995,211.0909,8345.0
2017-02-17 14:25:00,264.28,264.43,264.24,264.43,7246.0,211.0989,211.2187,211.0669,211.2187,7246.0
2017-02-17 14:30:00,264.44,264.63,264.43,264.63,9118.0,211.2267,211.3784,211.2187,211.3784,9118.0
2017-02-17 14:35:00,264.63,264.78,264.56,264.78,8900.0,211.3784,211.4982,211.3225,211.4982,8900.0
2017-02-17 14:40:00,264.73,264.78,264.62,264.75,6002.0,211.4583,211.4982,211.3704,211.4743,6002.0
2017-02-17 14:45:00,264.78,264.87,264.75,264.87,4550.0,211.4982,211.5701,211.4743,211.5701,4550.0
2017-02-17 14:50:00,264.83,264.98,264.8,264.93,11114.0,211.5382,211.658,211.5142,211.6181,11114.0
2017-02-17 14:55:00,264.93,264.95,264.83,264.84,11286.0,211.6181,211.634,211.5382,211.5462,11286.0
2017-02-17 15:00:00,264.87,264.9,264.75,264.77,12825.0,211.5701,211.5941,211.4743,211.4902,12825.0
2017-02-17 15:05:00,264.76,264.76,264.61,264.7,9650.0,211.4823,211.4823,211.3624,211.4343,9650.0
2017-02-17 15:10:00,264.7,264.78,264.6,264.78,7919.0,211.4343,211.4982,211.3545,211.4982,7919.0
2017-02-17 15:15:00,264.78,264.85,264.72,264.8,11246.0,211.4982,211.5541,211.4503,211.5142,11246.0
2017-02-17 15:20:00,264.78,264.82,264.7,264.71,17566.0,211.4982,211.5302,211.4343,211.4423,17566.0
2017-02-17 15:25:00,264.71,264.71,264.37,264.49,27510.0,211.4423,211.4423,211.1707,211.2666,27510.0
2017-02-17 15:30:00,264.47,264.68,264.45,264.66,12709.0,211.2506,211.4184,211.2346,211.4024,12709.0
2017-02-17 15:35:00,264.67,264.68,264.53,264.57,8535.0,211.4104,211.4184,211.2985,211.3305,8535.0
2017-02-17 15:40:00,264.59,264.92,264.58,264.88,7213.0,211.3465,211.6101,211.3385,211.5781,7213.0
2017-02-17 15:45:00,264.92,265.13,264.89,265.02,18040.0,211.6101,211.7778,211.5861,211.6899,18040.0
2017-02-17 15:50:00,264.99,265.19,264.94,265.12,13858.0,211.666,211.8257,211.626,211.7698,13858.0
2017-02-17 15:55:00,265.13,265.32,265.13,265.27,24853.0,211.7778,211.9296,211.7778,211.8896,24853.0
2017-02-21 09:30:00,265.2,265.2,264.19,264.25,30765.0,211.8337,211.8337,211.027,211.0749,30765.0
2017-02-21 09:35:00,264.19,264.99,264.19,264.92,11942.0,211.027,211.666,211.027,211.6101,11942.0
2017-02-21 09:40:00,264.9,265.25,264.87,264.87,12894.0,211.5941,211.8737,211.5701,211.5701,12894.0
2017-02-21 09:45:00,264.88,264.95,264.58,264.72,7148.0,211.5781,211.634,211.3385,211.4503,7148.0
2017-02-21 09:50:00,264.61,264.82,264.61,264.68,9193.0,211.3624,211.5302,211.3624,211.4184,9193.0
2017-02-21 09:55:00,264.65,265.03,264.64,265.0,9136.0,211.3944,211.6979,211.3864,211.674,9136.0
2017-02-21 10:00:00,264.97,265.02,264.85,264.94,6543.0,211.65,211.6899,211.5541,211.626,6543.0
2017-02-21 10:05:00,264.96,265.41,264.9,265.37,10674.0,211.642,212.0015,211.5941,211.9695,10674.0
2017-02-21 10:10:00,265.35,265.53,265.23,265.45,12937.0,211.9535,212.0973,211.8577,212.0334,12937.0
2017-02-21 10:15:00,265.44,265.58,265.34,265.45,19866.0,212.0254,212.1373,211.9455,212.0334,19866.0
2017-02-21 10:20:00,265.5,265.65,265.32,265.5,13525.0,212.0734,212.1932,211.9296,212.0734,13525.0
2017-02-21 10:25:00,265.42,265.52,265.28,265.28,10373.0,212.0094,212.0893,211.8976,211.8976,10373.0
2017-02-21 10:30:00,265.31,265.37,265.0,265.12,13518.0,211.9216,211.9695,211.674,211.7698,13518.0
2017-02-21 10:35:00,265.1,265.4,265.02,265.4,11755.0,211.7538,211.9935,211.6899,211.9935,11755.0
2017-02-21 10:40:00,265.32,265.86,265.32,265.81,6122.0,211.9296,212.3609,211.9296,212.321,6122.0
2017-02-21 10:45:00,265.81,265.91,265.76,265.82,6517.0,212.321,212.4008,212.281,212.329,6517.0
2017-02-21 10:50:00,265.84,265.9,265.64,265.72,3559.0,212.3449,212.3929,212.1852,212.2491,3559.0
2017-02-21 10:55:00,265.76,265.94,265.71,265.78,5507.0,212.281,212.4248,212.2411,212.297,5507.0
2017-02-21 11:00:00,265.78,265.78,265.64,265.69,3980.0,212.297,212.297,212.1852,212.2251,3980.0
2017-02-21 11:05:00,265.67,265.69,265.37,265.45,8329.0,212.2091,212.2251,211.9695,212.0334,8329.0
2017-02-21 11:10:00,265.53,265.79,265.53,265.79,4700.0,212.0973,212.305,212.0973,212.305,4700.0
2017-02-21 11:15:00,265.78,265.79,265.59,265.59,10406.0,212.297,212.305,212.1452,212.1452,10406.0
2017-02-21 11:20:00,265.64,265.66,265.23,265.24,3263.0,212.1852,212.2012,211.8577,211.8657,3263.0
2017-02-21 11:25:00,265.23,265.31,264.95,264.95,8654.0,211.8577,211.9216,211.634,211.634,8654.0
2017-02-21 11:30:00,265.01,265.14,264.91,264.96,8664.0,211.682,211.7858,211.6021,211.642,8664.0
2017-02-21 11:35:00,265.0,265.0,264.78,264.81,5410.0,211.674,211.674,211.4982,211.5222,5410.0
2017-02-21 11:40:00,264.83,264.92,264.76,264.76,8450.0,211.5382,211.6101,211.4823,211.4823,8450.0
2017-02-21 11:45:00,264.83,264.84,264.44,264.51,19046.0,211.5382,211.5462,211.2267,211.2826,19046.0
2017-02-21 11:50:00,264.56,264.59,264.33,264.46,7526.0,211.3225,211.3465,211.1388,211.2426,7526.0
2017-02-21 11:55:00,264.51,264.8,264.41,264.8,4442.0,211.2826,211.5142,211.2027,211.5142,4442.0
2017-02-21 12:00:00,264.77,265.35,264.76,265.29,7144.0,211.4902,211.9535,211.4823,211.9056,7144.0
2017-02-21 12:05:00,265.26,265.36,265.26,265.35,3969.0,211.8816,211.9615,211.8816,211.9535,3969.0
2017-02-21 12:10:00,265.39,265.43,265.31,265.42,10920.0,211.9855,212.0174,211.9216,212.0094,10920.0
2017-02-21 12:15:00,265.4,265.63,265.39,265.49,17855.0,211.9935,212.1772,211.9855,212.0654,17855.0
2017-02-21 12:20:00,265.57,265.57,265.51,265.52,1743.0,212.1293,212.1293,212.0813,212.0893,1743.0
2017-02-21 12:25:00,265.5,265.62,265.44,265.56,5477.0,212.0734,212.1692,212.0254,212.1213,5477.0
2017-02-21 12:30:00,265.53,265.58,265.36,265.37,3025.0,212.0973,212.1373,211.9615,211.9695,3025.0
2017-02-21 12:35:00,265.44,265.44,265.38,265.38,2209.0,212.0254,212.0254,211.9775,211.9775,2209.0
2017-02-21 12:40:00,265.38,265.41,265.19,265.23,2974.0,211.9775,212.0015,211.8257,211.8577,2974.0
2017-02-21 12:45:00,265.3,265.35,265.25,265.27,3275.0,211.9136,211.9535,211.8737,211.8896,3275.0
2017-02-21 12:50:00,265.3,265.39,265.21,265.21,4568.0,211.9136,211.9855,211.8417,211.8417,4568.0
2017-02-21 12:55:00,265.2,265.33,265.2,265.24,7673.0,211.8337,211.9376,211.8337,211.8657,7673.0
2017-02-21 13:00:00,265.28,265.37,265.22,265.35,6224.0,211.8976,211.9695,211.8497,211.9535,6224.0
2017-02-21 13:05:00,265.39,265.39,265.13,265.2,2700.0,211.9855,211.9855,211.7778,211.8337,2700.0
2017-02-21 13:10:00,265.21,265.21,265.07,265.07,1600.0,211.8417,211.8417,211.7299,211.7299,1600.0
2017-02-21 13:15:00,265.12,265.24,265.07,265.2,3114.0,211.7698,211.8657,211.7299,211.8337,3114.0
2017-02-21 13:20:00,265.28,265.35,265.28,265.28,1800.0,211.8976,211.9535,211.8976,211.8976,1800.0
2017-02-21 13:25:00,265.26,265.42,265.26,265.39,6993.0,211.8816,212.0094,211.8816,211.9855,6993.0
2017-02-21 13:30:00,265.37,265.37,265.25,265.27,3802.0,211.9695,211.9695,211.8737,211.8896,3802.0
2017-02-21 13:35:00,265.23,265.39,265.18,265.37,3923.0,211.8577,211.9855,211.8177,211.9695,3923.0
2017-02-21 13:40:00,265.39,265.44,265.38,265.44,832.0,211.9855,212.0254,211.9775,212.0254,832.0
2017-02-21 13:45:00,265.42,265.5,265.25,265.25,7277.0,212.0094,212.0734,211.8737,211.8737,7277.0
2017-02-21 13:50:00,265.29,265.36,265.2,265.2,2574.0,211.9056,211.9615,211.8337,211.8337,2574.0
2017-02-21 13:55:00,265.29,265.33,265.2,265.29,3400.0,211.9056,211.9376,211.8337,211.9056,3400.0
2017-02-21 14:00:00,265.33,265.33,265.16,265.31,3072.0,211.9376,211.9376,211.8018,211.9216,3072.0
2017-02-21 14:05:00,265.33,265.33,265.19,265.23,5726.0,211.9376,211.9376,211.8257,211.8577,5726.0
2017-02-21 14:10:00,265.24,265.37,265.24,265.36,5572.0,211.8657,211.9695,211.8657,211.9615,5572.0
2017-02-21 14:15:00,265.37,265.38,265.25,265.35,3333.0,211.9695,211.9775,211.8737,211.9535,3333.0
2017-02-21 14:20:00,265.4,265.58,265.4,265.53,7456.0,211.9935,212.1373,211.9935,212.0973,7456.0
2017-02-21 14:25:00,265.5,265.5,265.36,265.44,4571.0,212.0734,212.0734,211.9615,212.0254,4571.0
2017-02-21 14:30:00,265.39,265.39,265.2,265.23,3305.0,211.9855,211.9855,211.8337,211.8577,3305.0
2017-02-21 14:35:00,265.3,265.32,265.23,265.32,3121.0,211.9136,211.9296,211.8577,211.9296,3121.0
2017-02-21 14:40:00,265.32,265.39,265.29,265.39,4242.0,211.9296,211.9855,211.9056,211.9855,4242.0
2017-02-21 14:45:00,265.39,265.58,265.35,265.57,7885.0,211.9855,212.1373,211.9535,212.1293,7885.0
2017-02-21 14:50:00,265.56,265.67,265.56,265.67,2700.0,212.1213,212.2091,212.1213,212.2091,2700.0
2017-02-21 14:55:00,265.65,265.7,265.55,265.55,3500.0,212.1932,212.2331,212.1133,212.1133,3500.0
2017-02-21 15:00:00,265.55,265.66,265.46,265.66,5736.0,212.1133,212.2012,212.0414,212.2012,5736.0
2017-02-21 15:05:00,265.66,265.77,265.64,265.72,6407.0,212.2012,212.289,212.1852,212.2491,6407.0
2017-02-21 15:10:00,265.69,265.81,265.67,265.81,5562.0,212.2251,212.321,212.2091,212.321,5562.0
2017-02-21 15:15:00,265.8,265.84,265.77,265.78,5325.0,212.313,212.3449,212.289,212.297,5325.0
2017-02-21 15:20:00,265.8,265.94,265.77,265.86,7619.0,212.313,212.4248,212.289,212.3609,7619.0
2017-02-21 15:25:00,265.89,266.02,265.87,265.9,9793.0,212.3849,212.4887,212.3689,212.3929,9793.0
2017-02-21 15:30:00,265.86,265.97,265.76,265.91,17628.0,212.3609,212.4488,212.281,212.4008,17628.0
2017-02-21 15:35:00,265.9,266.07,265.82,265.83,10626.0,212.3929,212.5286,212.329,212.3369,10626.0
2017-02-21 15:40:00,265.82,265.99,265.81,265.95,7101.0,212.329,212.4647,212.321,212.4328,7101.0
2017-02-21 15:45:00,265.95,265.99,265.88,265.96,9405.0,212.4328,212.4647,212.3769,212.4408,9405.0
2017-02-21 15:50:00,265.96,266.06,265.96,265.99,17716.0,212.4408,212.5207,212.4408,212.4647,17716.0
2017-02-21 15:55:00,265.99,266.0,265.58,265.6,42815.0,212.4647,212.4727,212.1373,212.1532,42815.0
2017-02-22 09:30:00,265.0,265.52,264.21,264.91,27334.0,211.674,212.0893,211.0429,211.6021,27334.0
2017-02-22 09:35:00,265.01,265.31,264.55,264.75,9013.0,211.682,211.9216,211.3145,211.4743,9013.0
2017-02-22 09:40:00,264.75,264.98,264.64,264.7,7324.0,211.4743,211.658,211.3864,211.4343,7324.0
2017-02-22 09:45:00,264.67,265.22,264.57,265.22,10525.0,211.4104,211.8497,211.3305,211.8497,10525.0
2017-02-22 09:50:00,265.22,265.26,265.01,265.15,5131.0,211.8497,211.8816,211.682,211.7938,5131.0
2017-02-22 09:55:00,265.2,265.32,264.94,265.1,6057.0,211.8337,211.9296,211.626,211.7538,6057.0
2017-02-22 10:00:00,265.1,265.26,265.06,265.16,9771.0,211.7538,211.8816,211.7219,211.8018,9771.0
2017-02-22 10:05:00,265.13,265.4,265.11,265.25,10670.0,211.7778,211.9935,211.7618,211.8737,10670.0
2017-02-22 10:10:00,265.25,265.25,264.85,264.96,4180.0,211.8737,211.8737,211.5541,211.642,4180.0
2017-02-22 10:15:00,265.05,265.25,265.05,265.12,4174.0,211.7139,211.8737,211.7139,211.7698,4174.0
2017-02-22 10:20:00,265.12,265.18,264.99,265.09,4135.0,211.7698,211.8177,211.666,211.7459,4135.0
2017-02-22 10:25:00,265.09,265.09,264.94,265.02,5295.0,211.7459,211.7459,211.626,211.6899,5295.0
2017-02-22 10:30:00,264.97,265.15,264.97,265.06,2643.0,211.65,211.7938,211.65,211.7219,2643.0
2017-02-22 10:35:00,265.08,265.19,265.02,265.15,4200.0,211.7379,211.8257,211.6899,211.7938,4200.0
2017-02-22 10:40:00,265.11,265.19,264.96,265.15,4768.0,211.7618,211.8257,211.642,211.7938,4768.0
2017-02-22 10:45:00,265.07,265.14,265.05,265.05,1309.0,211.7299,211.7858,211.7139,211.7139,1309.0
2017-02-22 10:50:00,265.05,265.08,264.95,265.06,6444.0,211.7139,211.7379,211.634,211.7219,6444.0
2017-02-22 10:55:00,265.01,265.01,264.67,264.71,10253.0,211.682,211.682,211.4104,211.4423,10253.0
2017-02-22 11:00:00,264.74,264.88,264.54,264.6,6276.0,211.4663,211.5781,211.3065,211.3545,6276.0
2017-02-22 11:05:00,264.55,264.62,264.44,264.45,10197.0,211.3145,211.3704,211.2267,211.2346,10197.0
2017-02-22 11:10:00,264.45,264.51,264.32,264.51,6876.0,211.2346,211.2826,211.1308,211.2826,6876.0
2017-02-22 11:15:00,264.46,264.7,264.45,264.7,5700.0,211.2426,211.4343,211.2346,211.4343,5700.0
2017-02-22 11:20:00,264.69,264.8,264.65,264.77,3692.0,211.4263,211.5142,211.3944,211.4902,3692.0
2017-02-22 11:25:00,264.79,264.79,264.66,264.7,2401.0,211.5062,211.5062,211.4024,211.4343,2401.0
2017-02-22 11:30:00,264.74,264.88,264.7,264.88,2429.0,211.4663,211.5781,211.4343,211.5781,2429.0
2017-02-22 11:35:00,264.82,264.86,264.51,264.54,8381.0,211.5302,211.5621,211.2826,211.3065,8381.0
2017-02-22 11:40:00,264.57,264.63,264.53,264.63,3167.0,211.3305,211.3784,211.2985,211.3784,3167.0
2017-02-22 11:45:00,264.62,264.84,264.62,264.8,3619.0,211.3704,211.5462,211.3704,211.5142,3619.0
2017-02-22 11:50:00,264.84,264.96,264.64,264.7,6835.0,211.5462,211.642,211.3864,211.4343,6835.0
2017-02-22 11:55:00,264.75,264.87,264.75,264.84,2333.0,211.4743,211.5701,211.4743,211.5462,2333.0
2017-02-22 12:00:00,264.89,264.89,264.77,264.87,2680.0,211.5861,211.5861,211.4902,211.5701,2680.0
2017-02-22 12:05:00,264.83,264.83,264.7,264.78,1800.0,211.5382,211.5382,211.4343,211.4982,1800.0
2017-02-22 12:10:00,264.78,264.87,264.71,264.87,2133.0,211.4982,211.5701,211.4423,211.5701,2133.0
2017-02-22 12:15:00,264.87,264.87,264.69,264.78,822.0,211.5701,211.5701,211.4263,211.4982,822.0
2017-02-22 12:20:00,264.72,264.83,264.71,264.8,2918.0,211.4503,211.5382,211.4423,211.5142,2918.0
2017-02-22 12:25:00,264.78,264.87,264.77,264.83,1728.0,211.4982,211.5701,211.4902,211.5382,1728.0
2017-02-22 12:30:00,264.78,264.95,264.78,264.86,4570.0,211.4982,211.634,211.4982,211.5621,4570.0
2017-02-22 12:35:00,264.87,265.01,264.87,265.0,910.0,211.5701,211.682,211.5701,211.674,910.0
2017-02-22 12:40:00,264.97,265.12,264.97,265.03,4194.0,211.65,211.7698,211.65,211.6979,4194.0
2017-02-22 12:45:00,264.99,265.09,264.98,265.02,2275.0,211.666,211.7459,211.658,211.6899,2275.0
2017-02-22 12:50:00,265.03,265.05,264.94,265.04,4586.0,211.6979,211.7139,211.626,211.7059,4586.0
2017-02-22 12:55:00,265.01,265.13,265.0,265.09,4111.0,211.682,211.7778,211.674,211.7459,4111.0
2017-02-22 13:00:00,265.12,265.3,265.12,265.28,5459.0,211.7698,211.9136,211.7698,211.8976,5459.0
2017-02-22 13:05:00,265.23,265.33,265.22,265.27,3215.0,211.8577,211.9376,211.8497,211.8896,3215.0
2017-02-22 13:10:00,265.32,265.45,265.3,265.38,4057.0,211.9296,212.0334,211.9136,211.9775,4057.0
2017-02-22 13:15:00,265.4,265.4,265.21,265.26,2295.0,211.9935,211.9935,211.8417,211.8816,2295.0
2017-02-22 13:20:00,265.24,265.36,265.24,265.3,4574.0,211.8657,211.9615,211.8657,211.9136,4574.0
2017-02-22 13:25:00,265.28,265.42,265.26,265.42,1304.0,211.8976,212.0094,211.8816,212.0094,1304.0
2017-02-22 13:30:00,265.42,265.42,265.34,265.37,1175.0,212.0094,212.0094,211.9455,211.9695,1175.0
2017-02-22 13:35:00,265.42,265.47,265.35,265.42,1798.0,212.0094,212.0494,211.9535,212.0094,1798.0
2017-02-22 13:40:00,265.46,265.51,265.45,265.49,1401.0,212.0414,212.0813,212.0334,212.0654,1401.0
2017-02-22 13:45:00,265.45,265.5,265.42,265.5,1525.0,212.0334,212.0734,212.0094,212.0734,1525.0
2017-02-22 13:50:00,265.42,265.58,265.41,265.56,8006.0,212.0094,212.1373,212.0015,212.1213,8006.0
2017-02-22 13:55:00,265.52,265.56,265.48,265.5,1700.0,212.0893,212.1213,212.0574,212.0734,1700.0
2017-02-22 14:00:00,265.48,265.51,265.3,265.37,3816.0,212.0574,212.0813,211.9136,211.9695,3816.0
2017-02-22 14:05:00,265.37,265.38,265.18,265.22,5431.0,211.9695,211.9775,211.8177,211.8497,5431.0
2017-02-22 14:10:00,265.22,265.22,265.02,265.13,2680.0,211.8497,211.8497,211.6899,211.7778,2680.0
2017-02-22 14:15:00,265.14,265.27,265.14,265.27,3013.0,211.7858,211.8896,211.7858,211.8896,3013.0
2017-02-22 14:20:00,265.23,265.4,265.2,265.4,4377.0,211.8577,211.9935,211.8337,211.9935,4377.0
2017-02-22 14:25:00,265.42,265.51,265.3,265.51,4550.0,212.0094,212.0813,211.9136,212.0813,4550.0
2017-02-22 14:30:00,265.42,265.49,265.33,265.35,4296.0,212.0094,212.0654,211.9376,211.9535,4296.0
2017-02-22 14:35:00,265.41,265.46,265.38,265.4,5880.0,212.0015,212.0414,211.9775,211.9935,5880.0
2017-02-22 14:40:00,265.4,265.45,265.3,265.38,3900.0,211.9935,212.0334,211.9136,211.9775,3900.0
2017-02-22 14:45:00,265.34,265.38,265.28,265.35,2050.0,211.9455,211.9775,211.8976,211.9535,2050.0
2017-02-22 14:50:00,265.37,265.49,265.37,265.42,4812.0,211.9695,212.0654,211.9695,212.0094,4812.0
2017-02-22 14:55:00,265.43,265.65,265.42,265.61,4169.0,212.0174,212.1932,212.0094,212.1612,4169.0
2017-02-22 15:00:00,265.62,265.65,265.47,265.51,5066.0,212.1692,212.1932,212.0494,212.0813,5066.0
2017-02-22 15:05:00,265.51,265.51,265.35,265.36,4267.0,212.0813,212.0813,211.9535,211.9615,4267.0
2017-02-22 15:10:00,265.43,265.63,265.43,265.62,2920.0,212.0174,212.1772,212.0174,212.1692,2920.0
2017-02-22 15:15:00,265.66,265.7,265.62,265.69,8290.0,212.2012,212.2331,212.1692,212.2251,8290.0
2017-02-22 15:20:00,265.68,265.72,265.56,265.6,7379.0,212.2171,212.2491,212.1213,212.1532,7379.0
2017-02-22 15:25:00,265.68,265.82,265.64,265.81,3551.0,212.2171,212.329,212.1852,212.321,3551.0
2017-02-22 15:30:00,265.8,265.91,265.78,265.9,7050.0,212.313,212.4008,212.297,212.3929,7050.0
2017-02-22 15:35:00,265.86,265.91,265.83,265.84,7308.0,212.3609,212.4008,212.3369,212.3449,7308.0
2017-02-22 15:40:00,265.84,265.86,265.71,265.76,5785.0,212.3449,212.3609,212.2411,212.281,5785.0
2017-02-22 15:45:00,265.77,265.88,265.74,265.77,21051.0,212.289,212.3769,212.2651,212.289,21051.0
2017-02-22 15:50:00,265.79,265.93,265.79,265.93,15946.0,212.305,212.4168,212.305,212.4168,15946.0
2017-02-22 15:55:00,265.92,266.02,265.74,265.74,45767.0,212.4088,212.4887,212.2651,212.2651,45767.0
2017-02-23 09:30:00,266.31,266.31,266.0,266.0,21045.0,212.7204,212.7204,212.4727,212.4727,21045.0
2017-02-23 09:35:00,266.08,266.2,266.01,266.2,2649.0,212.5366,212.6325,212.4807,212.6325,2649.0
2017-02-23 09:40:00,266.17,266.27,265.96,266.0,10452.0,212.6085,212.6884,212.4408,212.4727,10452.0
2017-02-23 09:45:00,266.0,266.0,265.74,265.76,11541.0,212.4727,212.4727,212.2651,212.281,11541.0
2017-02-23 09:50:00,265.75,265.81,265.45,265.45,10861.0,212.273,212.321,212.0334,212.0334,10861.0
2017-02-23 09:55:00,265.5,265.5,265.15,265.32,13022.0,212.0734,212.0734,211.7938,211.9296,13022.0
2017-02-23 10:00:00,265.37,265.51,265.31,265.51,4954.0,211.9695,212.0813,211.9216,212.0813,4954.0
2017-02-23 10:05:00,265.48,265.72,265.25,265.32,10726.0,212.0574,212.2491,211.8737,211.9296,10726.0
2017-02-23 10:10:00,265.39,265.45,264.69,264.87,19088.0,211.9855,212.0334,211.4263,211.5701,19088.0
2017-02-23 10:15:00,264.81,265.16,264.81,265.09,6007.0,211.5222,211.8018,211.5222,211.7459,6007.0
2017-02-23 10:20:00,265.12,265.16,264.67,264.72,7828.0,211.7698,211.8018,211.4104,211.4503,7828.0
2017-02-23 10:25:00,264.64,264.65,264.36,264.48,9308.0,211.3864,211.3944,211.1628,211.2586,9308.0
2017-02-23 10:30:00,264.46,264.51,264.31,264.44,8634.0,211.2426,211.2826,211.1228,211.2267,8634.0
2017-02-23 10:35:00,264.44,264.54,264.13,264.18,11200.0,211.2267,211.3065,210.979,211.019,11200.0
2017-02-23 10:40:00,264.26,264.3,264.02,264.02,7623.0,211.0829,211.1148,210.8912,210.8912,7623.0
2017-02-23 10:45:00,264.1,264.11,263.82,264.08,13569.0,210.9551,210.9631,210.7314,210.9391,13569.0
2017-02-23 10:50:00,264.15,264.39,264.08,264.22,10337.0,210.995,211.1867,210.9391,211.0509,10337.0
2017-02-23 10:55:00,264.21,264.28,263.85,264.03,7854.0,211.0429,211.0989,210.7554,210.8992,7854.0
2017-02-23 11:00:00,264.1,264.27,264.09,264.26,6121.0,210.9551,211.0909,210.9471,211.0829,6121.0
2017-02-23 11:05:00,264.27,264.37,264.07,264.07,8147.0,211.0909,211.1707,210.9311,210.9311,8147.0
2017-02-23 11:10:00,264.06,264.18,263.96,264.08,10182.0,210.9231,211.019,210.8432,210.9391,10182.0
2017-02-23 11:15:00,264.12,264.23,264.03,264.23,10798.0,210.971,211.0589,210.8992,211.0589,10798.0
2017-02-23 11:20:00,264.22,264.31,264.02,264.02,5186.0,211.0509,211.1228,210.8912,210.8912,5186.0
2017-02-23 11:25:00,264.02,264.13,263.94,263.96,3401.0,210.8912,210.979,210.8273,210.8432,3401.0
2017-02-23 11:30:00,263.96,264.37,263.95,264.26,9569.0,210.8432,211.1707,210.8353,211.0829,9569.0
2017-02-23 11:35:00,264.22,264.33,264.04,264.2,6461.0,211.0509,211.1388,210.9071,211.0349,6461.0
2017-02-23 11:40:00,264.16,264.28,264.04,264.13,5100.0,211.003,211.0989,210.9071,210.979,5100.0
2017-02-23 11:45:00,264.08,264.08,263.77,263.95,12634.0,210.9391,210.9391,210.6915,210.8353,12634.0
2017-02-23 11:50:00,263.99,264.21,263.99,263.99,5132.0,210.8672,211.0429,210.8672,210.8672,5132.0
2017-02-23 11:55:00,263.96,264.2,263.95,264.08,6371.0,210.8432,211.0349,210.8353,210.9391,6371.0
2017-02-23 12:00:00,264.07,264.27,264.02,264.26,3600.0,210.9311,211.0909,210.8912,211.0829,3600.0
2017-02-23 12:05:00,264.29,264.37,264.21,264.21,6712.0,211.1068,211.1707,211.0429,211.0429,6712.0
2017-02-23 12:10:00,264.21,264.31,264.07,264.31,5653.0,211.0429,211.1228,210.9311,211.1228,5653.0
2017-02-23 12:15:00,264.36,264.69,264.34,264.68,4153.0,211.1628,211.4263,211.1468,211.4184,4153.0
2017-02-23 12:20:00,264.67,264.73,264.62,264.62,4878.0,211.4104,211.4583,211.3704,211.3704,4878.0
2017-02-23 12:25:00,264.68,264.75,264.62,264.62,3950.0,211.4184,211.4743,211.3704,211.3704,3950.0
2017-02-23 12:30:00,264.66,264.79,264.58,264.77,5468.0,211.4024,211.5062,211.3385,211.4902,5468.0
2017-02-23 12:35:00,264.78,264.91,264.7,264.81,8467.0,211.4982,211.6021,211.4343,211.5222,8467.0
2017-02-23 12:40:00,264.79,264.79,264.62,264.78,4645.0,211.5062,211.5062,211.3704,211.4982,4645.0
2017-02-23 12:45:00,264.78,264.78,264.67,264.67,2200.0,211.4982,211.4982,211.4104,211.4104,2200.0
2017-02-23 12:50:00,264.66,264.73,264.55,264.55,3041.0,211.4024,211.4583,211.3145,211.3145,3041.0
2017-02-23 12:55:00,264.53,264.64,264.51,264.52,3377.0,211.2985,211.3864,211.2826,211.2906,3377.0
2017-02-23 13:00:00,264.58,264.66,264.42,264.47,5995.0,211.3385,211.4024,211.2107,211.2506,5995.0
2017-02-23 13:05:00,264.46,264.49,264.29,264.31,2603.0,211.2426,211.2666,211.1068,211.1228,2603.0
2017-02-23 13:10:00,264.29,264.35,264.25,264.25,6384.0,211.1068,211.1548,211.0749,211.0749,6384.0
2017-02-23 13:15:00,264.23,264.29,264.12,264.13,11599.0,211.0589,211.1068,210.971,210.979,11599.0
2017-02-23 13:20:00,264.18,264.25,264.09,264.21,3636.0,211.019,211.0749,210.9471,211.0429,3636.0
2017-02-23 13:25:00,264.21,264.3,264.08,264.08,5237.0,211.0429,211.1148,210.9391,210.9391,5237.0
2017-02-23 13:30:00,264.08,264.34,264.08,264.21,5602.0,210.9391,211.1468,210.9391,211.0429,5602.0
2017-02-23 13:35:00,264.21,264.34,264.19,264.34,3232.0,211.0429,211.1468,211.027,211.1468,3232.0
2017-02-23 13:40:00,264.29,264.5,264.29,264.45,5999.0,211.1068,211.2746,211.1068,211.2346,5999.0
2017-02-23 13:45:00,264.44,264.45,263.91,264.01,15309.0,211.2267,211.2346,210.8033,210.8832,15309.0
2017-02-23 13:50:00,264.0,264.14,263.85,264.06,7538.0,210.8752,210.987,210.7554,210.9231,7538.0
2017-02-23 13:55:00,264.06,264.17,264.06,264.13,3420.0,210.9231,211.011,210.9231,210.979,3420.0
2017-02-23 14:00:00,264.17,264.23,264.13,264.19,5546.0,211.011,211.0589,210.979,211.027,5546.0
2017-02-23 14:05:00,264.18,264.36,264.17,264.29,8202.0,211.019,211.1628,211.011,211.1068,8202.0
2017-02-23 14:10:00,264.3,264.3,264.07,264.1,8649.0,211.1148,211.1148,210.9311,210.9551,8649.0
2017-02-23 14:15:00,264.11,264.12,263.97,264.0,11162.0,210.9631,210.971,210.8512,210.8752,11162.0
2017-02-23 14:20:00,264.04,264.17,264.0,264.15,7835.0,210.9071,211.011,210.8752,210.995,7835.0
2017-02-23 14:25:00,264.17,264.19,263.98,264.0,9494.0,211.011,211.027,210.8592,210.8752,9494.0
2017-02-23 14:30:00,264.03,264.07,263.9,263.94,16013.0,210.8992,210.9311,210.7953,210.8273,16013.0
2017-02-23 14:35:00,263.96,264.23,263.94,264.22,5550.0,210.8432,211.0589,210.8273,211.0509,5550.0
2017-02-23 14:40:00,264.16,264.43,264.11,264.43,8877.0,211.003,211.2187,210.9631,211.2187,8877.0
2017-02-23 14:45:00,264.49,264.5,264.38,264.47,11926.0,211.2666,211.2746,211.1787,211.2506,11926.0
2017-02-23 14:50:00,264.45,264.48,264.4,264.41,6792.0,211.2346,211.2586,211.1947,211.2027,6792.0
2017-02-23 14:55:00,264.44,264.62,264.43,264.57,6734.0,211.2267,211.3704,211.2187,211.3305,6734.0
2017-02-23 15:00:00,264.56,264.56,264.49,264.51,4193.0,211.3225,211.3225,211.2666,211.2826,4193.0
2017-02-23 15:05:00,264.48,264.51,264.38,264.38,6142.0,211.2586,211.2826,211.1787,211.1787,6142.0
2017-02-23 15:10:00,264.43,264.57,264.41,264.57,7514.0,211.2187,211.3305,211.2027,211.3305,7514.0
2017-02-23 15:15:00,264.62,264.69,264.55,264.56,5544.0,211.3704,211.4263,211.3145,211.3225,5544.0
2017-02-23 15:20:00,264.57,264.81,264.56,264.7,10494.0,211.3305,211.5222,211.3225,211.4343,10494.0
2017-02-23 15:25:00,264.72,264.77,264.58,264.61,7107.0,211.4503,211.4902,211.3385,211.3624,7107.0
2017-02-23 15:30:00,264.58,264.58,264.46,264.52,9985.0,211.3385,211.3385,211.2426,211.2906,9985.0
2017-02-23 15:35:00,264.53,264.6,264.46,264.58,8465.0,211.2985,211.3545,211.2426,211.3385,8465.0
2017-02-23 15:40:00,264.62,264.68,264.52,264.56,9073.0,211.3704,211.4184,211.2906,211.3225,9073.0
2017-02-23 15:45:00,264.57,264.79,264.55,264.79,17967.0,211.3305,211.5062,211.3145,211.5062,17967.0
2017-02-23 15:50:00,264.72,264.87,264.72,264.8,31924.0,211.4503,211.5701,211.4503,211.5142,31924.0
2017-02-23 15:55:00,264.82,264.95,264.72,264.85,64505.0,211.5302,211.634,211.4503,211.5541,64505.0
2017-02-24 09:30:00,264.57,264.68,264.03,264.35,21850.0,211.3305,211.4184,210.8992,211.1548,21850.0
2017-02-24 09:35:00,264.3,264.4,264.08,264.29,3429.0,211.1148,211.1947,210.9391,211.1068,3429.0
2017-02-24 09:40:00,264.33,264.62,264.26,264.37,8093.0,211.1388,211.3704,211.0829,211.1707,8093.0
2017-02-24 09:45:00,264.35,264.46,264.1,264.11,12867.0,211.1548,211.2426,210.9551,210.9631,12867.0
2017-02-24 09:50:00,264.1,264.42,264.1,264.26,8663.0,210.9551,211.2107,210.9551,211.0829,8663.0
2017-02-24 09:55:00,264.28,264.4,264.19,264.39,3600.0,211.0989,211.1947,211.027,211.1867,3600.0
2017-02-24 10:00:00,264.49,264.59,264.23,264.23,7600.0,211.2666,211.3465,211.0589,211.0589,7600.0
2017-02-24 10:05:00,264.28,264.35,264.01,264.3,6228.0,211.0989,211.1548,210.8832,211.1148,6228.0
2017-02-24 10:10:00,264.22,264.22,263.82,263.82,12970.0,211.0509,211.0509,210.7314,210.7314,12970.0
2017-02-24 10:15:00,263.78,263.86,263.68,263.71,4138.0,210.6995,210.7634,210.6196,210.6436,4138.0
2017-02-24 10:20:00,263.68,263.91,263.65,263.8,4955.0,210.6196,210.8033,210.5956,210.7154,4955.0
2017-02-24 10:25:00,263.78,263.91,263.59,263.59,4873.0,210.6995,210.8033,210.5477,210.5477,4873.0
2017-02-24 10:30:00,263.6,263.92,263.52,263.64,6557.0,210.5557,210.8113,210.4918,210.5876,6557.0
2017-02-24 10:35:00,263.71,263.89,263.6,263.6,5422.0,210.6436,210.7873,210.5557,210.5557,5422.0
2017-02-24 10:40:00,263.6,263.84,263.53,263.56,5640.0,210.5557,210.7474,210.4998,210.5237,5640.0
2017-02-24 10:45:00,263.5,263.55,263.18,263.29,8736.0,210.4758,210.5157,210.2202,210.3081,8736.0
2017-02-24 10:50:00,263.37,263.58,263.27,263.44,6009.0,210.372,210.5397,210.2921,210.4279,6009.0
2017-02-24 10:55:00,263.44,264.28,263.44,264.28,12615.0,210.4279,211.0989,210.4279,211.0989,12615.0
2017-02-24 11:00:00,264.28,264.33,263.84,264.19,10551.0,211.0989,211.1388,210.7474,211.027,10551.0
2017-02-24 11:05:00,264.02,264.18,263.74,263.75,7425.0,210.8912,211.019,210.6675,210.6755,7425.0
2017-02-24 11:10:00,263.89,264.12,263.85,263.97,4987.0,210.7873,210.971,210.7554,210.8512,4987.0
2017-02-24 11:15:00,263.83,264.02,263.77,263.85,7717.0,210.7394,210.8912,210.6915,210.7554,7717.0
2017-02-24 11:20:00,263.85,263.91,263.64,263.79,6976.0,210.7554,210.8033,210.5876,210.7075,6976.0
2017-02-24 11:25:00,263.86,263.99,263.67,263.99,4073.0,210.7634,210.8672,210.6116,210.8672,4073.0
2017-02-24 11:30:00,263.99,264.06,263.89,263.99,9880.0,210.8672,210.9231,210.7873,210.8672,9880.0
2017-02-24 11:35:00,263.99,263.99,263.82,263.97,3655.0,210.8672,210.8672,210.7314,210.8512,3655.0
2017-02-24 11:40:00,263.97,264.12,263.96,263.99,2395.0,210.8512,210.971,210.8432,210.8672,2395.0
2017-02-24 11:45:00,263.96,263.98,263.83,263.86,6319.0,210.8432,210.8592,210.7394,210.7634,6319.0
2017-02-24 11:50:00,263.88,263.92,263.69,263.73,6602.0,210.7793,210.8113,210.6276,210.6595,6602.0
2017-02-24 11:55:00,263.75,263.75,263.63,263.68,3699.0,210.6755,210.6755,210.5797,210.6196,3699.0
2017-02-24 12:00:00,263.68,263.68,263.5,263.63,9162.0,210.6196,210.6196,210.4758,210.5797,9162.0
2017-02-24 12:05:00,263.63,263.9,263.6,263.81,6980.0,210.5797,210.7953,210.5557,210.7234,6980.0
2017-02-24 12:10:00,263.81,264.04,263.76,263.99,6610.0,210.7234,210.9071,210.6835,210.8672,6610.0
2017-02-24 12:15:00,264.09,264.12,264.02,264.09,5423.0,210.9471,210.971,210.8912,210.9471,5423.0
2017-02-24 12:20:00,264.08,264.25,264.02,264.25,2463.0,210.9391,211.0749,210.8912,211.0749,2463.0
2017-02-24 12:25:00,264.21,264.35,264.13,264.24,5038.0,211.0429,211.1548,210.979,211.0669,5038.0
2017-02-24 12:30:00,264.17,264.37,264.09,264.15,3318.0,211.011,211.1707,210.9471,210.995,3318.0
2017-02-24 12:35:00,264.16,264.34,264.15,264.32,3045.0,211.003,211.1468,210.995,211.1308,3045.0
2017-02-24 12:40:00,264.33,264.52,264.32,264.52,5536.0,211.1388,211.2906,211.1308,211.2906,5536.0
2017-02-24 12:45:00,264.55,264.55,264.4,264.51,5499.0,211.3145,211.3145,211.1947,211.2826,5499.0
2017-02-24 12:50:00,264.54,264.73,264.54,264.6,8626.0,211.3065,211.4583,211.3065,211.3545,8626.0
2017-02-24 12:55:00,264.63,264.88,264.58,264.88,5099.0,211.3784,211.5781,211.3385,211.5781,5099.0
2017-02-24 13:00:00,264.82,264.9,264.77,264.9,3000.0,211.5302,211.5941,211.4902,211.5941,3000.0
2017-02-24 13:05:00,264.85,264.85,264.65,264.82,3831.0,211.5541,211.5541,211.3944,211.5302,3831.0
2017-02-24 13:10:00,264.83,264.83,264.74,264.75,1401.0,211.5382,211.5382,211.4663,211.4743,1401.0
2017-02-24 13:15:00,264.75,264.82,264.68,264.82,3532.0,211.4743,211.5302,211.4184,211.5302,3532.0
2017-02-24 13:20:00,264.84,264.84,264.77,264.77,440.0,211.5462,211.5462,211.4902,211.4902,440.0
2017-02-24 13:25:00,264.86,264.93,264.8,264.9,1804.0,211.5621,211.6181,211.5142,211.5941,1804.0
2017-02-24 13:30:00,264.9,264.94,264.84,264.9,3759.0,211.5941,211.626,211.5462,211.5941,3759.0
2017-02-24 13:35:00,264.93,264.93,264.79,264.9,3317.0,211.6181,211.6181,211.5062,211.5941,3317.0
2017-02-24 13:40:00,264.95,265.05,264.88,265.04,8061.0,211.634,211.7139,211.5781,211.7059,8061.0
2017-02-24 13:45:00,265.0,265.14,264.89,265.03,3959.0,211.674,211.7858,211.5861,211.6979,3959.0
2017-02-24 13:50:00,265.04,265.21,264.98,265.13,2702.0,211.7059,211.8417,211.658,211.7778,2702.0
2017-02-24 13:55:00,265.19,265.24,265.09,265.24,6415.0,211.8257,211.8657,211.7459,211.8657,6415.0
2017-02-24 14:00:00,265.24,265.36,265.09,265.3,15172.0,211.8657,211.9615,211.7459,211.9136,15172.0
2017-02-24 14:05:00,265.3,265.4,265.13,265.13,16814.0,211.9136,211.9935,211.7778,211.7778,16814.0
2017-02-24 14:10:00,265.14,265.23,264.99,265.13,7644.0,211.7858,211.8577,211.666,211.7778,7644.0
2017-02-24 14:15:00,265.16,265.25,265.11,265.19,8324.0,211.8018,211.8737,211.7618,211.8257,8324.0
2017-02-24 14:20:00,265.21,265.3,265.16,265.25,10963.0,211.8417,211.9136,211.8018,211.8737,10963.0
2017-02-24 14:25:00,265.21,265.31,265.13,265.2,4220.0,211.8417,211.9216,211.7778,211.8337,4220.0
2017-02-24 14:30:00,265.22,265.22,264.97,265.03,2666.0,211.8497,211.8497,211.65,211.6979,2666.0
2017-02-24 14:35:00,265.04,265.08,264.97,265.02,3510.0,211.7059,211.7379,211.65,211.6899,3510.0
2017-02-24 14:40:00,264.91,265.03,264.91,264.99,2129.0,211.6021,211.6979,211.6021,211.666,2129.0
2017-02-24 14:45:00,265.02,265.13,264.91,264.91,10640.0,211.6899,211.7778,211.6021,211.6021,10640.0
2017-02-24 14:50:00,264.89,265.06,264.89,264.96,3948.0,211.5861,211.7219,211.5861,211.642,3948.0
2017-02-24 14:55:00,264.95,264.96,264.86,264.94,3975.0,211.634,211.642,211.5621,211.626,3975.0
2017-02-24 15:00:00,264.99,265.0,264.86,264.92,3810.0,211.666,211.674,211.5621,211.6101,3810.0
2017-02-24 15:05:00,264.88,265.0,264.86,264.99,4085.0,211.5781,211.674,211.5621,211.666,4085.0
2017-02-24 15:10:00,265.01,265.07,264.93,265.07,4023.0,211.682,211.7299,211.6181,211.7299,4023.0
2017-02-24 15:15:00,265.1,265.21,265.06,265.06,3594.0,211.7538,211.8417,211.7219,211.7219,3594.0
2017-02-24 15:20:00,265.13,265.36,265.11,265.31,8380.0,211.7778,211.9615,211.7618,211.9216,8380.0
2017-02-24 15:25:00,265.36,265.4,265.22,265.33,13817.0,211.9615,211.9935,211.8497,211.9376,13817.0
2017-02-24 15:30:00,265.3,265.44,265.27,265.37,9744.0,211.9136,212.0254,211.8896,211.9695,9744.0
2017-02-24 15:35:00,265.38,265.46,265.34,265.43,6780.0,211.9775,212.0414,211.9455,212.0174,6780.0
2017-02-24 15:40:00,265.43,265.5,265.43,265.45,8231.0,212.0174,212.0734,212.0174,212.0334,8231.0
2017-02-24 15:45:00,265.5,265.62,265.47,265.56,14376.0,212.0734,212.1692,212.0494,212.1213,14376.0
2017-02-24 15:50:00,265.56,265.7,265.55,265.57,16961.0,212.1213,212.2331,212.1133,212.1293,16961.0
2017-02-24 15:55:00,265.6,266.0,265.6,265.94,49994.0,212.1532,212.4727,212.1532,212.4248,49994.0
2017-02-27 09:30:00,265.0,265.74,264.2,264.76,42556.0,213.1042,213.6993,212.4609,212.9112,42556.0
2017-02-27 09:35:00,265.0,265.21,264.66,265.2,18394.0,213.1042,213.2731,212.8308,213.265,18394.0
2017-02-27 09:40:00,265.18,265.44,264.98,265.44,8998.0,213.2489,213.458,213.0881,213.458,8998.0
2017-02-27 09:45:00,265.5,265.89,265.31,265.32,18396.0,213.5063,213.8199,213.3535,213.3615,18396.0
2017-02-27 09:50:00,265.32,265.96,265.31,265.76,24607.0,213.3615,213.8762,213.3535,213.7154,24607.0
2017-02-27 09:55:00,265.75,265.77,265.41,265.73,12458.0,213.7073,213.7234,213.4339,213.6912,12458.0
2017-02-27 10:00:00,265.73,266.04,265.7,266.03,12633.0,213.6912,213.9405,213.6671,213.9325,12633.0
2017-02-27 10:05:00,266.01,266.19,265.78,266.19,16902.0,213.9164,214.0612,213.7314,214.0612,16902.0
2017-02-27 10:10:00,266.13,266.83,266.1,266.75,31252.0,214.0129,214.5758,213.9888,214.5115,31252.0
2017-02-27 10:15:00,266.75,267.38,266.57,266.99,24520.0,214.5115,215.0181,214.3667,214.7045,24520.0
2017-02-27 10:20:00,266.98,267.87,266.97,267.66,28261.0,214.6964,215.4122,214.6884,215.2433,28261.0
2017-02-27 10:25:00,267.78,268.16,267.25,268.08,17968.0,215.3398,215.6454,214.9136,215.581,17968.0
2017-02-27 10:30:00,267.9,268.15,267.7,267.87,18761.0,215.4363,215.6373,215.2754,215.4122,18761.0
2017-02-27 10:35:00,267.85,268.1,267.66,268.01,12528.0,215.3961,215.5971,215.2433,215.5247,12528.0
2017-02-27 10:40:00,268.04,268.85,267.99,268.57,21981.0,215.5489,216.2002,215.5087,215.9751,21981.0
2017-02-27 10:45:00,268.64,269.18,268.55,268.83,27732.0,216.0314,216.4656,215.959,216.1842,27732.0
2017-02-27 10:50:00,268.87,268.87,268.26,268.31,11500.0,216.2163,216.2163,215.7258,215.766,11500.0
2017-02-27 10:55:00,268.32,268.86,268.26,268.31,20943.0,215.774,216.2083,215.7258,215.766,20943.0
2017-02-27 11:00:00,268.31,268.59,268.24,268.57,15020.0,215.766,215.9912,215.7097,215.9751,15020.0
2017-02-27 11:05:00,268.63,268.63,267.92,267.92,9551.0,216.0233,216.0233,215.4524,215.4524,9551.0
2017-02-27 11:10:00,267.98,268.28,267.88,267.93,6326.0,215.5006,215.7419,215.4202,215.4604,6326.0
2017-02-27 11:15:00,267.85,268.22,267.72,268.1,4482.0,215.3961,215.6936,215.2915,215.5971,4482.0
2017-02-27 11:20:00,268.1,268.43,267.91,267.99,13735.0,215.5971,215.8625,215.4443,215.5087,13735.0
2017-02-27 11:25:00,267.95,268.26,267.87,268.04,7470.0,215.4765,215.7258,215.4122,215.5489,7470.0
2017-02-27 11:30:00,268.03,268.06,267.74,267.78,6898.0,215.5408,215.5649,215.3076,215.3398,6898.0
2017-02-27 11:35:00,267.77,267.81,267.54,267.62,5306.0,215.3317,215.3639,215.1468,215.2111,5306.0
2017-02-27 11:40:00,267.55,267.65,267.45,267.58,5707.0,215.1548,215.2352,215.0744,215.1789,5707.0
2017-02-27 11:45:00,267.79,267.79,267.4,267.43,3783.0,215.3478,215.3478,215.0342,215.0583,3783.0
2017-02-27 11:50:00,267.49,267.95,267.48,267.67,9279.0,215.1066,215.4765,215.0985,215.2513,9279.0
2017-02-27 11:55:00,267.67,267.89,267.65,267.73,5283.0,215.2513,215.4282,215.2352,215.2996,5283.0
2017-02-27 12:00:00,267.72,267.93,267.66,267.86,9994.0,215.2915,215.4604,215.2433,215.4041,9994.0
2017-02-27 12:05:00,267.91,268.29,267.86,268.29,6121.0,215.4443,215.7499,215.4041,215.7499,6121.0
2017-02-27 12:10:00,268.29,268.83,268.15,268.59,19243.0,215.7499,216.1842,215.6373,215.9912,19243.0
2017-02-27 12:15:00,268.56,268.69,268.15,268.28,12257.0,215.967,216.0716,215.6373,215.7419,12257.0
2017-02-27 12:20:00,268.26,268.5,268.19,268.5,3501.0,215.7258,215.9188,215.6695,215.9188,3501.0
2017-02-27 12:25:00,268.49,268.55,268.24,268.47,16029.0,215.9107,215.959,215.7097,215.8947,16029.0
2017-02-27 12:30:00,268.5,268.59,268.42,268.49,6396.0,215.9188,215.9912,215.8544,215.9107,6396.0
2017-02-27 12:35:00,268.46,268.85,268.45,268.72,13745.0,215.8866,216.2002,215.8786,216.0957,13745.0
2017-02-27 12:40:00,268.78,268.94,268.6,268.69,21182.0,216.1439,216.2726,215.9992,216.0716,21182.0
2017-02-27 12:45:00,268.77,268.99,268.7,268.93,8940.0,216.1359,216.3128,216.0796,216.2646,8940.0
2017-02-27 12:50:00,268.88,269.12,268.88,268.95,13196.0,216.2244,216.4174,216.2244,216.2807,13196.0
2017-02-27 12:55:00,268.95,268.97,268.7,268.81,6406.0,216.2807,216.2967,216.0796,216.1681,6406.0
2017-02-27 13:00:00,268.83,268.85,268.68,268.73,6052.0,216.1842,216.2002,216.0635,216.1037,6052.0
2017-02-27 13:05:00,268.82,268.82,268.62,268.62,4102.0,216.1761,216.1761,216.0153,216.0153,4102.0
2017-02-27 13:10:00,268.66,268.83,268.66,268.75,5400.0,216.0474,216.1842,216.0474,216.1198,5400.0
2017-02-27 13:15:00,268.73,268.87,268.66,268.76,4813.0,216.1037,216.2163,216.0474,216.1279,4813.0
2017-02-27 13:20:00,268.79,269.01,268.78,268.88,6756.0,216.152,216.3289,216.1439,216.2244,6756.0
2017-02-27 13:25:00,268.89,269.0,268.75,268.82,14471.0,216.2324,216.3209,216.1198,216.1761,14471.0
2017-02-27 13:30:00,268.89,268.97,268.81,268.82,4516.0,216.2324,216.2967,216.1681,216.1761,4516.0
2017-02-27 13:35:00,268.82,268.98,268.81,268.93,3480.0,216.1761,216.3048,216.1681,216.2646,3480.0
2017-02-27 13:40:00,268.93,268.95,268.78,268.91,5728.0,216.2646,216.2807,216.1439,216.2485,5728.0
2017-02-27 13:45:00,268.92,269.27,268.89,269.27,12834.0,216.2565,216.538,216.2324,216.538,12834.0
2017-02-27 13:50:00,269.28,269.3,269.07,269.21,6836.0,216.546,216.5621,216.3772,216.4897,6836.0
2017-02-27 13:55:00,269.19,269.73,269.19,269.64,20490.0,216.4737,216.9079,216.4737,216.8355,20490.0
2017-02-27 14:00:00,269.63,269.7,269.48,269.67,14868.0,216.8275,216.8838,216.7069,216.8597,14868.0
2017-02-27 14:05:00,269.64,269.69,269.24,269.31,15071.0,216.8355,216.8757,216.5139,216.5702,15071.0
2017-02-27 14:10:00,269.33,269.45,269.22,269.29,9333.0,216.5862,216.6827,216.4978,216.5541,9333.0
2017-02-27 14:15:00,269.25,269.52,269.23,269.52,13624.0,216.5219,216.739,216.5058,216.739,13624.0
2017-02-27 14:20:00,269.42,269.78,269.38,269.75,10210.0,216.6586,216.9481,216.6264,216.924,10210.0
2017-02-27 14:25:00,269.77,270.0,269.63,269.86,22898.0,216.9401,217.125,216.8275,217.0124,22898.0
2017-02-27 14:30:00,269.86,269.86,269.63,269.73,11028.0,217.0124,217.0124,216.8275,216.9079,11028.0
2017-02-27 14:35:00,269.71,269.91,269.66,269.75,13946.0,216.8918,217.0527,216.8516,216.924,13946.0
2017-02-27 14:40:00,269.81,269.81,269.64,269.69,7535.0,216.9722,216.9722,216.8355,216.8757,7535.0
2017-02-27 14:45:00,269.69,269.74,269.57,269.66,11857.0,216.8757,216.9159,216.7792,216.8516,11857.0
2017-02-27 14:50:00,269.69,269.74,269.63,269.63,5554.0,216.8757,216.9159,216.8275,216.8275,5554.0
2017-02-27 14:55:00,269.7,269.71,269.57,269.6,8541.0,216.8838,216.8918,216.7792,216.8034,8541.0
2017-02-27 15:00:00,269.58,269.59,269.39,269.4,11792.0,216.7873,216.7953,216.6345,216.6425,11792.0
2017-02-27 15:05:00,269.4,269.63,269.38,269.55,13727.0,216.6425,216.8275,216.6264,216.7632,13727.0
2017-02-27 15:10:00,269.5,269.69,269.36,269.62,8335.0,216.7229,216.8757,216.6104,216.8194,8335.0
2017-02-27 15:15:00,269.65,269.81,269.65,269.69,8727.0,216.8436,216.9722,216.8436,216.8757,8727.0
2017-02-27 15:20:00,269.66,269.79,269.57,269.66,7081.0,216.8516,216.9562,216.7792,216.8516,7081.0
2017-02-27 15:25:00,269.7,269.73,269.6,269.67,11855.0,216.8838,216.9079,216.8034,216.8597,11855.0
2017-02-27 15:30:00,269.68,269.69,269.47,269.49,27448.0,216.8677,216.8757,216.6988,216.7149,27448.0
2017-02-27 15:35:00,269.48,269.51,269.31,269.37,23534.0,216.7069,216.731,216.5702,216.6184,23534.0
2017-02-27 15:40:00,269.38,269.54,269.31,269.34,25260.0,216.6264,216.7551,216.5702,216.5943,25260.0
2017-02-27 15:45:00,269.38,269.45,269.28,269.39,37969.0,216.6264,216.6827,216.546,216.6345,37969.0
2017-02-27 15:50:00,269.4,269.59,269.37,269.49,24465.0,216.6425,216.7953,216.6184,216.7149,24465.0
2017-02-27 15:55:00,269.47,269.49,269.26,269.39,57589.0,216.6988,216.7149,216.5299,216.6345,57589.0
2017-02-28 09:30:00,269.64,269.72,268.0,268.0,84245.0,216.8355,216.8999,215.5167,215.5167,84245.0
2017-02-28 09:35:00,268.0,268.58,267.2,267.43,57364.0,215.5167,215.9831,214.8734,215.0583,57364.0
2017-02-28 09:40:00,267.53,268.55,267.53,267.82,19219.0,215.1387,215.959,215.1387,215.3719,19219.0
2017-02-28 09:45:00,267.95,268.89,267.78,268.72,19280.0,215.4765,216.2324,215.3398,216.0957,19280.0
2017-02-28 09:50:00,268.72,268.75,268.32,268.49,21151.0,216.0957,216.1198,215.774,215.9107,21151.0
2017-02-28 09:55:00,268.49,268.57,268.25,268.32,9640.0,215.9107,215.9751,215.7177,215.774,9640.0
2017-02-28 10:00:00,268.4,268.43,268.17,268.22,14675.0,215.8384,215.8625,215.6534,215.6936,14675.0
2017-02-28 10:05:00,268.31,268.5,268.2,268.24,22709.0,215.766,215.9188,215.6775,215.7097,22709.0
2017-02-28 10:10:00,268.34,268.38,268.19,268.2,14793.0,215.7901,215.8223,215.6695,215.6775,14793.0
2017-02-28 10:15:00,268.2,268.5,268.19,268.42,12189.0,215.6775,215.9188,215.6695,215.8544,12189.0
2017-02-28 10:20:00,268.39,268.39,267.92,268.0,13728.0,215.8303,215.8303,215.4524,215.5167,13728.0
2017-02-28 10:25:00,268.01,268.27,267.63,267.82,16604.0,215.5247,215.7338,215.2192,215.3719,16604.0
2017-02-28 10:30:00,267.86,268.21,267.86,267.97,6571.0,215.4041,215.6856,215.4041,215.4926,6571.0
2017-02-28 10:35:00,267.99,268.29,267.93,268.28,15458.0,215.5087,215.7499,215.4604,215.7419,15458.0
2017-02-28 10:40:00,268.29,268.4,267.99,268.03,20726.0,215.7499,215.8384,215.5087,215.5408,20726.0
2017-02-28 10:45:00,268.07,268.33,267.5,267.91,60381.0,215.573,215.7821,215.1146,215.4443,60381.0
2017-02-28 10:50:00,267.86,268.19,267.86,268.12,17684.0,215.4041,215.6695,215.4041,215.6132,17684.0
2017-02-28 10:55:00,268.14,268.54,268.14,268.39,20731.0,215.6293,215.9509,215.6293,215.8303,20731.0
2017-02-28 11:00:00,268.29,268.43,268.22,268.37,7618.0,215.7499,215.8625,215.6936,215.8142,7618.0
2017-02-28 11:05:00,268.45,268.45,268.09,268.22,9648.0,215.8786,215.8786,215.5891,215.6936,9648.0
2017-02-28 11:10:00,268.23,268.56,268.21,268.56,10999.0,215.7017,215.967,215.6856,215.967,10999.0
2017-02-28 11:15:00,268.55,268.7,268.5,268.7,10265.0,215.959,216.0796,215.9188,216.0796,10265.0
2017-02-28 11:20:00,268.7,268.75,268.46,268.5,8954.0,216.0796,216.1198,215.8866,215.9188,8954.0
2017-02-28 11:25:00,268.43,268.6,268.13,268.57,18851.0,215.8625,215.9992,215.6212,215.9751,18851.0
2017-02-28 11:30:00,268.46,268.67,268.44,268.53,6571.0,215.8866,216.0555,215.8705,215.9429,6571.0
2017-02-28 11:35:00,268.51,268.54,268.33,268.35,4691.0,215.9268,215.9509,215.7821,215.7982,4691.0
2017-02-28 11:40:00,268.34,268.43,268.28,268.4,7594.0,215.7901,215.8625,215.7419,215.8384,7594.0
2017-02-28 11:45:00,268.39,268.59,268.38,268.56,13696.0,215.8303,215.9912,215.8223,215.967,13696.0
2017-02-28 11:50:00,268.58,268.75,268.54,268.54,6678.0,215.9831,216.1198,215.9509,215.9509,6678.0
2017-02-28 11:55:00,268.54,268.6,268.45,268.53,5803.0,215.9509,215.9992,215.8786,215.9429,5803.0
2017-02-28 12:00:00,268.51,268.59,268.45,268.53,8945.0,215.9268,215.9912,215.8786,215.9429,8945.0
2017-02-28 12:05:00,268.52,268.52,268.4,268.48,7597.0,215.9349,215.9349,215.8384,215.9027,7597.0
2017-02-28 12:10:00,268.46,268.55,268.45,268.55,5649.0,215.8866,215.959,215.8786,215.959,5649.0
2017-02-28 12:15:00,268.49,268.52,268.36,268.52,10169.0,215.9107,215.9349,215.8062,215.9349,10169.0
2017-02-28 12:20:00,268.44,268.56,268.33,268.38,6333.0,215.8705,215.967,215.7821,215.8223,6333.0
2017-02-28 12:25:00,268.35,268.43,268.04,268.04,25349.0,215.7982,215.8625,215.5489,215.5489,25349.0
2017-02-28 12:30:00,268.04,268.13,268.0,268.06,17869.0,215.5489,215.6212,215.5167,215.5649,17869.0
2017-02-28 12:35:00,268.06,268.11,267.94,267.94,3611.0,215.5649,215.6052,215.4684,215.4684,3611.0
2017-02-28 12:40:00,268.0,268.02,267.84,267.88,8596.0,215.5167,215.5328,215.388,215.4202,8596.0
2017-02-28 12:45:00,267.87,268.02,267.84,267.94,12818.0,215.4122,215.5328,215.388,215.4684,12818.0
2017-02-28 12:50:00,267.94,268.02,267.91,267.92,6466.0,215.4684,215.5328,215.4443,215.4524,6466.0
2017-02-28 12:55:00,267.92,267.93,267.54,267.64,20494.0,215.4524,215.4604,215.1468,215.2272,20494.0
2017-02-28 13:00:00,267.69,267.76,267.57,267.76,7030.0,215.2674,215.3237,215.1709,215.3237,7030.0
2017-02-28 13:05:00,267.71,267.83,267.7,267.73,5331.0,215.2835,215.38,215.2754,215.2996,5331.0
2017-02-28 13:10:00,267.72,267.93,267.7,267.93,10534.0,215.2915,215.4604,215.2754,215.4604,10534.0
2017-02-28 13:15:00,267.9,267.96,267.67,267.7,6400.0,215.4363,215.4845,215.2513,215.2754,6400.0
2017-02-28 13:20:00,267.66,267.66,267.56,267.63,5493.0,215.2433,215.2433,215.1629,215.2192,5493.0
2017-02-28 13:25:00,267.64,267.65,267.53,267.65,19226.0,215.2272,215.2352,215.1387,215.2352,19226.0
2017-02-28 13:30:00,267.68,267.76,267.42,267.42,9613.0,215.2594,215.3237,215.0503,215.0503,9613.0
2017-02-28 13:35:00,267.41,267.6,267.37,267.5,6045.0,215.0422,215.195,215.0101,215.1146,6045.0
2017-02-28 13:40:00,267.5,267.53,267.44,267.51,2719.0,215.1146,215.1387,215.0664,215.1227,2719.0
2017-02-28 13:45:00,267.48,267.49,267.26,267.26,6747.0,215.0985,215.1066,214.9216,214.9216,6747.0
2017-02-28 13:50:00,267.27,267.3,267.21,267.28,4259.0,214.9297,214.9538,214.8814,214.9377,4259.0
2017-02-28 13:55:00,267.29,267.51,267.29,267.48,8329.0,214.9457,215.1227,214.9457,215.0985,8329.0
2017-02-28 14:00:00,267.48,267.5,267.38,267.39,5852.0,215.0985,215.1146,215.0181,215.0262,5852.0
2017-02-28 14:05:00,267.41,267.42,267.18,267.24,16121.0,215.0422,215.0503,214.8573,214.9055,16121.0
2017-02-28 14:10:00,267.24,267.27,267.05,267.05,13946.0,214.9055,214.9297,214.7527,214.7527,13946.0
2017-02-28 14:15:00,267.06,267.15,266.95,266.98,22123.0,214.7608,214.8332,214.6723,214.6964,22123.0
2017-02-28 14:20:00,266.94,267.05,266.88,266.9,11310.0,214.6643,214.7527,214.616,214.6321,11310.0
2017-02-28 14:25:00,266.92,267.05,266.79,266.88,15889.0,214.6482,214.7527,214.5437,214.616,15889.0
2017-02-28 14:30:00,266.87,267.03,266.84,266.84,11409.0,214.608,214.7367,214.5839,214.5839,11409.0
2017-02-28 14:35:00,266.86,267.22,266.79,267.15,19191.0,214.5999,214.8894,214.5437,214.8332,19191.0
2017-02-28 14:40:00,267.16,267.16,266.87,267.01,19941.0,214.8412,214.8412,214.608,214.7206,19941.0
2017-02-28 14:45:00,267.01,267.11,266.97,267.07,11786.0,214.7206,214.801,214.6884,214.7688,11786.0
2017-02-28 14:50:00,267.13,267.13,266.89,267.0,7770.0,214.8171,214.8171,214.6241,214.7125,7770.0
2017-02-28 14:55:00,266.99,267.19,266.97,266.97,11455.0,214.7045,214.8653,214.6884,214.6884,11455.0
2017-02-28 15:00:00,266.95,266.95,266.8,266.85,7487.0,214.6723,214.6723,214.5517,214.5919,7487.0
2017-02-28 15:05:00,266.87,267.01,266.84,266.84,13920.0,214.608,214.7206,214.5839,214.5839,13920.0
2017-02-28 15:10:00,266.91,267.01,266.91,267.0,7136.0,214.6402,214.7206,214.6402,214.7125,7136.0
2017-02-28 15:15:00,267.0,267.04,266.93,266.96,19821.0,214.7125,214.7447,214.6562,214.6804,19821.0
2017-02-28 15:20:00,266.91,267.02,266.91,266.98,13425.0,214.6402,214.7286,214.6402,214.6964,13425.0
2017-02-28 15:25:00,266.98,267.0,266.88,266.93,16878.0,214.6964,214.7125,214.616,214.6562,16878.0
2017-02-28 15:30:00,266.93,266.95,266.74,266.8,23137.0,214.6562,214.6723,214.5034,214.5517,23137.0
2017-02-28 15:35:00,266.79,266.91,266.58,266.61,28292.0,214.5437,214.6402,214.3748,214.3989,28292.0
2017-02-28 15:40:00,266.58,266.98,266.57,266.79,21874.0,214.3748,214.6964,214.3667,214.5437,21874.0
2017-02-28 15:45:00,266.75,266.8,266.66,266.7,30525.0,214.5115,214.5517,214.4391,214.4713,30525.0
2017-02-28 15:50:00,266.69,266.84,266.68,266.79,55236.0,214.4632,214.5839,214.4552,214.5437,55236.0
2017-02-28 15:55:00,266.78,266.93,266.45,266.59,101181.0,214.5356,214.6562,214.2702,214.3828,101181.0
2017-03-01 09:30:00,269.09,270.0,268.92,269.73,38342.0,216.3932,217.125,216.2565,216.9079,38342.0
2017-03-01 09:35:00,269.73,269.94,269.45,269.66,18444.0,216.9079,217.0768,216.6827,216.8516,18444.0
2017-03-01 09:40:00,269.64,269.77,268.91,269.07,22294.0,216.8355,216.9401,216.2485,216.3772,22294.0
2017-03-01 09:45:00,269.01,269.05,268.61,268.61,11084.0,216.3289,216.3611,216.0072,216.0072,11084.0
2017-03-01 09:50:00,268.76,268.76,268.06,268.2,13861.0,216.1279,216.1279,215.5649,215.6775,13861.0
2017-03-01 09:55:00,268.19,268.67,268.0,268.67,12264.0,215.6695,216.0555,215.5167,216.0555,12264.0
2017-03-01 10:00:00,268.59,268.89,268.41,268.74,11815.0,215.9912,216.2324,215.8464,216.1118,11815.0
2017-03-01 10:05:00,268.79,268.79,268.39,268.44,12755.0,216.152,216.152,215.8303,215.8705,12755.0
2017-03-01 10:10:00,268.55,268.55,268.07,268.15,10254.0,215.959,215.959,215.573,215.6373,10254.0
2017-03-01 10:15:00,268.22,268.27,267.61,268.03,10786.0,215.6936,215.7338,215.2031,215.5408,10786.0
2017-03-01 10:20:00,268.0,268.18,267.9,267.99,8359.0,215.5167,215.6614,215.4363,215.5087,8359.0
2017-03-01 10:25:00,267.96,268.2,267.85,267.85,9857.0,215.4845,215.6775,215.3961,215.3961,9857.0
2017-03-01 10:30:00,267.86,268.03,267.82,267.86,3942.0,215.4041,215.5408,215.3719,215.4041,3942.0
2017-03-01 10:35:00,267.89,267.97,267.5,267.69,8186.0,215.4282,215.4926,215.1146,215.2674,8186.0
2017-03-01 10:40:00,267.69,267.83,267.45,267.5,13331.0,215.2674,215.38,215.0744,215.1146,13331.0
2017-03-01 10:45:00,267.5,267.58,267.33,267.38,8642.0,215.1146,215.1789,214.9779,215.0181,8642.0
2017-03-01 10:50:00,267.44,268.02,267.44,267.9,11911.0,215.0664,215.5328,215.0664,215.4363,11911.0
2017-03-01 10:55:00,267.93,268.01,267.64,267.73,10430.0,215.4604,215.5247,215.2272,215.2996,10430.0
2017-03-01 11:00:00,267.71,267.81,267.53,267.56,10683.0,215.2835,215.3639,215.1387,215.1629,10683.0
2017-03-01 11:05:00,267.62,268.07,267.61,267.96,6455.0,215.2111,215.573,215.2031,215.4845,6455.0
2017-03-01 11:10:00,268.0,268.19,267.93,268.09,5467.0,215.5167,215.6695,215.4604,215.5891,5467.0
2017-03-01 11:15:00,268.12,268.32,268.11,268.32,7645.0,215.6132,215.774,215.6052,215.774,7645.0
2017-03-01 11:20:00,268.34,268.47,268.17,268.17,3767.0,215.7901,215.8947,215.6534,215.6534,3767.0
2017-03-01 11:25:00,268.23,268.49,268.21,268.45,4542.0,215.7017,215.9107,215.6856,215.8786,4542.0
2017-03-01 11:30:00,268.42,268.62,268.3,268.41,5833.0,215.8544,216.0153,215.7579,215.8464,5833.0
2017-03-01 11:35:00,268.48,268.53,268.41,268.44,3096.0,215.9027,215.9429,215.8464,215.8705,3096.0
2017-03-01 11:40:00,268.42,268.97,268.42,268.95,7800.0,215.8544,216.2967,215.8544,216.2807,7800.0
2017-03-01 11:45:00,268.94,268.95,268.69,268.92,8462.0,216.2726,216.2807,216.0716,216.2565,8462.0
2017-03-01 11:50:00,268.94,268.95,268.78,268.88,4046.0,216.2726,216.2807,216.1439,216.2244,4046.0
2017-03-01 11:55:00,268.9,269.0,268.5,268.61,10725.0,216.2404,216.3209,215.9188,216.0072,10725.0
2017-03-01 12:00:00,268.61,268.65,268.42,268.56,15498.0,216.0072,216.0394,215.8544,215.967,15498.0
2017-03-01 12:05:00,268.57,268.65,268.35,268.47,23540.0,215.9751,216.0394,215.7982,215.8947,23540.0
2017-03-01 12:10:00,268.44,268.59,268.32,268.41,26174.0,215.8705,215.9912,215.774,215.8464,26174.0
2017-03-01 12:15:00,268.51,268.53,268.2,268.25,8045.0,215.9268,215.9429,215.6775,215.7177,8045.0
2017-03-01 12:20:00,268.25,268.25,267.92,268.01,12713.0,215.7177,215.7177,215.4524,215.5247,12713.0
2017-03-01 12:25:00,268.01,268.09,267.94,268.02,15806.0,215.5247,215.5891,215.4684,215.5328,15806.0
2017-03-01 12:30:00,267.95,268.07,267.88,268.02,8297.0,215.4765,215.573,215.4202,215.5328,8297.0
2017-03-01 12:35:00,268.01,268.05,267.75,267.76,7643.0,215.5247,215.5569,215.3157,215.3237,7643.0
2017-03-01 12:40:00,267.8,268.0,267.8,267.9,4450.0,215.3559,215.5167,215.3559,215.4363,4450.0
2017-03-01 12:45:00,268.0,268.17,267.9,268.15,13204.0,215.5167,215.6534,215.4363,215.6373,13204.0
2017-03-01 12:50:00,268.15,268.46,268.15,268.41,4929.0,215.6373,215.8866,215.6373,215.8464,4929.0
2017-03-01 12:55:00,268.43,268.55,268.31,268.55,3890.0,215.8625,215.959,215.766,215.959,3890.0
2017-03-01 13:00:00,268.6,268.66,268.47,268.57,4268.0,215.9992,216.0474,215.8947,215.9751,4268.0
2017-03-01 13:05:00,268.6,268.69,268.49,268.55,2500.0,215.9992,216.0716,215.9107,215.959,2500.0
2017-03-01 13:10:00,268.54,268.83,268.49,268.83,2200.0,215.9509,216.1842,215.9107,216.1842,2200.0
2017-03-01 13:15:00,268.77,268.84,268.61,268.64,3382.0,216.1359,216.1922,216.0072,216.0314,3382.0
2017-03-01 13:20:00,268.62,268.72,268.6,268.68,4898.0,216.0153,216.0957,215.9992,216.0635,4898.0
2017-03-01 13:25:00,268.75,268.78,268.59,268.75,4336.0,216.1198,216.1439,215.9912,216.1198,4336.0
2017-03-01 13:30:00,268.76,268.86,268.61,268.75,4020.0,216.1279,216.2083,216.0072,216.1198,4020.0
2017-03-01 13:35:00,268.64,268.78,268.62,268.78,3873.0,216.0314,216.1439,216.0153,216.1439,3873.0
2017-03-01 13:40:00,268.82,268.84,268.69,268.84,5860.0,216.1761,216.1922,216.0716,216.1922,5860.0
2017-03-01 13:45:00,268.91,268.95,268.8,268.9,5783.0,216.2485,216.2807,216.16,216.2404,5783.0
2017-03-01 13:50:00,268.86,268.99,268.76,268.97,7456.0,216.2083,216.3128,216.1279,216.2967,7456.0
2017-03-01 13:55:00,268.87,269.1,268.87,269.1,5257.0,216.2163,216.4013,216.2163,216.4013,5257.0
2017-03-01 14:00:00,269.06,269.1,268.9,268.94,7805.0,216.3691,216.4013,216.2404,216.2726,7805.0
2017-03-01 14:05:00,268.94,268.98,268.81,268.84,12510.0,216.2726,216.3048,216.1681,216.1922,12510.0
2017-03-01 14:10:00,268.8,268.88,268.62,268.88,3830.0,216.16,216.2244,216.0153,216.2244,3830.0
2017-03-01 14:15:00,268.88,269.2,268.88,269.18,10889.0,216.2244,216.4817,216.2244,216.4656,10889.0
2017-03-01 14:20:00,269.12,269.21,268.91,268.94,7111.0,216.4174,216.4897,216.2485,216.2726,7111.0
2017-03-01 14:25:00,269.09,269.27,268.99,269.09,6474.0,216.3932,216.538,216.3128,216.3932,6474.0
2017-03-01 14:30:00,269.11,269.29,269.0,269.11,7391.0,216.4093,216.5541,216.3209,216.4093,7391.0
2017-03-01 14:35:00,269.11,269.17,268.94,269.06,4254.0,216.4093,216.4576,216.2726,216.3691,4254.0
2017-03-01 14:40:00,269.16,269.16,268.88,268.92,6723.0,216.4495,216.4495,216.2244,216.2565,6723.0
2017-03-01 14:45:00,268.99,269.26,268.99,269.24,8399.0,216.3128,216.5299,216.3128,216.5139,8399.0
2017-03-01 14:50:00,269.22,269.32,269.05,269.05,6658.0,216.4978,216.5782,216.3611,216.3611,6658.0
2017-03-01 14:55:00,269.18,269.22,269.07,269.2,6157.0,216.4656,216.4978,216.3772,216.4817,6157.0
2017-03-01 15:00:00,269.2,269.29,269.14,269.25,7377.0,216.4817,216.5541,216.4334,216.5219,7377.0
2017-03-01 15:05:00,269.31,269.31,269.05,269.15,7136.0,216.5702,216.5702,216.3611,216.4415,7136.0
2017-03-01 15:10:00,269.12,269.2,268.78,268.78,7549.0,216.4174,216.4817,216.1439,216.1439,7549.0
2017-03-01 15:15:00,268.84,269.05,268.83,268.95,7703.0,216.1922,216.3611,216.1842,216.2807,7703.0
2017-03-01 15:20:00,268.98,269.04,268.73,268.84,11132.0,216.3048,216.353,216.1037,216.1922,11132.0
2017-03-01 15:25:00,268.8,268.81,268.55,268.55,7388.0,216.16,216.1681,215.959,215.959,7388.0
2017-03-01 15:30:00,268.51,268.63,268.41,268.53,13347.0,215.9268,216.0233,215.8464,215.9429,13347.0
2017-03-01 15:35:00,268.55,268.66,268.51,268.66,8148.0,215.959,216.0474,215.9268,216.0474,8148.0
2017-03-01 15:40:00,268.7,268.99,268.65,268.97,10246.0,216.0796,216.3128,216.0394,216.2967,10246.0
2017-03-01 15:45:00,268.97,269.03,268.67,268.69,14525.0,216.2967,216.345,216.0555,216.0716,14525.0
2017-03-01 15:50:00,268.7,268.74,268.45,268.48,17532.0,216.0796,216.1118,215.8786,215.9027,17532.0
2017-03-01 15:55:00,268.45,268.52,268.22,268.27,28757.0,215.8786,215.9349,215.6936,215.7338,28757.0
2017-03-02 09:30:00,269.0,269.0,267.25,268.09,31549.0,216.3209,216.3209,214.9136,215.5891,31549.0
2017-03-02 09:35:00,267.76,268.29,267.76,268.17,12211.0,215.3237,215.7499,215.3237,215.6534,12211.0
2017-03-02 09:40:00,268.19,268.35,267.94,267.96,7157.0,215.6695,215.7982,215.4684,215.4845,7157.0
2017-03-02 09:45:00,267.85,268.01,267.28,267.43,15353.0,215.3961,215.5247,214.9377,215.0583,15353.0
2017-03-02 09:50:00,267.46,267.58,267.32,267.41,5703.0,215.0824,215.1789,214.9699,215.0422,5703.0
2017-03-02 09:55:00,267.41,267.41,267.12,267.25,15689.0,215.0422,215.0422,214.809,214.9136,15689.0
2017-03-02 10:00:00,267.25,267.28,266.87,266.89,13049.0,214.9136,214.9377,214.608,214.6241,13049.0
2017-03-02 10:05:00,266.94,267.0,266.81,266.82,6108.0,214.6643,214.7125,214.5597,214.5678,6108.0
2017-03-02 10:10:00,266.88,266.88,266.45,266.45,11556.0,214.616,214.616,214.2702,214.2702,11556.0
2017-03-02 10:15:00,266.48,266.82,266.22,266.81,11683.0,214.2944,214.5678,214.0853,214.5597,11683.0
2017-03-02 10:20:00,266.83,267.02,266.83,266.88,9143.0,214.5758,214.7286,214.5758,214.616,9143.0
2017-03-02 10:25:00,266.85,266.85,266.57,266.57,6464.0,214.5919,214.5919,214.3667,214.3667,6464.0
2017-03-02 10:30:00,266.64,266.86,266.61,266.85,4031.0,214.423,214.5999,214.3989,214.5919,4031.0
2017-03-02 10:35:00,266.83,266.85,266.77,266.8,13340.0,214.5758,214.5919,214.5276,214.5517,13340.0
2017-03-02 10:40:00,266.8,266.85,266.65,266.66,13377.0,214.5517,214.5919,214.4311,214.4391,13377.0
2017-03-02 10:45:00,266.77,266.83,266.64,266.79,6400.0,214.5276,214.5758,214.423,214.5437,6400.0
2017-03-02 10:50:00,266.79,266.79,266.57,266.57,6632.0,214.5437,214.5437,214.3667,214.3667,6632.0
2017-03-02 10:55:00,266.67,267.18,266.67,267.18,11509.0,214.4472,214.8573,214.4472,214.8573,11509.0
2017-03-02 11:00:00,267.14,267.14,266.87,266.93,5357.0,214.8251,214.8251,214.608,214.6562,5357.0
2017-03-02 11:05:00,266.92,266.92,266.46,266.46,19303.0,214.6482,214.6482,214.2783,214.2783,19303.0
2017-03-02 11:10:00,266.53,266.6,266.48,266.48,6313.0,214.3346,214.3909,214.2944,214.2944,6313.0
2017-03-02 11:15:00,266.59,266.59,266.45,266.49,13114.0,214.3828,214.3828,214.2702,214.3024,13114.0
2017-03-02 11:20:00,266.51,266.62,266.49,266.56,10985.0,214.3185,214.4069,214.3024,214.3587,10985.0
2017-03-02 11:25:00,266.61,266.67,266.49,266.6,10688.0,214.3989,214.4472,214.3024,214.3909,10688.0
2017-03-02 11:30:00,266.54,266.66,266.44,266.46,4621.0,214.3426,214.4391,214.2622,214.2783,4621.0
2017-03-02 11:35:00,266.46,266.62,266.41,266.62,7031.0,214.2783,214.4069,214.2381,214.4069,7031.0
2017-03-02 11:40:00,266.66,266.9,266.66,266.9,3667.0,214.4391,214.6321,214.4391,214.6321,3667.0
2017-03-02 11:45:00,266.93,267.09,266.92,266.99,3997.0,214.6562,214.7849,214.6482,214.7045,3997.0
2017-03-02 11:50:00,267.08,267.16,267.05,267.08,1450.0,214.7769,214.8412,214.7527,214.7769,1450.0
2017-03-02 11:55:00,267.03,267.19,266.94,267.09,6734.0,214.7367,214.8653,214.6643,214.7849,6734.0
2017-03-02 12:00:00,267.01,267.22,266.97,267.22,5656.0,214.7206,214.8894,214.6884,214.8894,5656.0
2017-03-02 12:05:00,267.13,267.15,266.95,266.99,4727.0,214.8171,214.8332,214.6723,214.7045,4727.0
2017-03-02 12:10:00,266.93,267.03,266.86,266.92,2422.0,214.6562,214.7367,214.5999,214.6482,2422.0
2017-03-02 12:15:00,266.99,267.13,266.96,267.09,6475.0,214.7045,214.8171,214.6804,214.7849,6475.0
2017-03-02 12:20:00,267.07,267.11,266.86,266.86,6066.0,214.7688,214.801,214.5999,214.5999,6066.0
2017-03-02 12:25:00,266.86,266.89,266.75,266.79,1800.0,214.5999,214.6241,214.5115,214.5437,1800.0
2017-03-02 12:30:00,266.84,266.98,266.8,266.85,3462.0,214.5839,214.6964,214.5517,214.5919,3462.0
2017-03-02 12:35:00,266.88,266.99,266.84,266.99,3630.0,214.616,214.7045,214.5839,214.7045,3630.0
2017-03-02 12:40:00,266.94,266.94,266.74,266.74,2714.0,214.6643,214.6643,214.5034,214.5034,2714.0
2017-03-02 12:45:00,266.78,266.82,266.71,266.76,3050.0,214.5356,214.5678,214.4793,214.5195,3050.0
2017-03-02 12:50:00,266.76,267.01,266.76,267.0,2942.0,214.5195,214.7206,214.5195,214.7125,2942.0
2017-03-02 12:55:00,266.98,267.09,266.95,266.95,10264.0,214.6964,214.7849,214.6723,214.6723,10264.0
2017-03-02 13:00:00,266.95,267.15,266.93,267.05,3964.0,214.6723,214.8332,214.6562,214.7527,3964.0
2017-03-02 13:05:00,267.08,267.19,267.06,267.18,5086.0,214.7769,214.8653,214.7608,214.8573,5086.0
2017-03-02 13:10:00,267.06,267.23,267.03,267.23,5604.0,214.7608,214.8975,214.7367,214.8975,5604.0
2017-03-02 13:15:00,267.19,267.28,267.17,267.28,2369.0,214.8653,214.9377,214.8492,214.9377,2369.0
2017-03-02 13:20:00,267.25,267.32,267.21,267.28,3129.0,214.9136,214.9699,214.8814,214.9377,3129.0
2017-03-02 13:25:00,267.31,267.56,267.3,267.54,8203.0,214.9618,215.1629,214.9538,215.1468,8203.0
2017-03-02 13:30:00,267.48,267.51,267.4,267.45,4110.0,215.0985,215.1227,215.0342,215.0744,4110.0
2017-03-02 13:35:00,267.49,267.49,267.09,267.24,6752.0,215.1066,215.1066,214.7849,214.9055,6752.0
2017-03-02 13:40:00,267.24,267.24,267.15,267.16,2310.0,214.9055,214.9055,214.8332,214.8412,2310.0
2017-03-02 13:45:00,267.17,267.28,267.13,267.19,3121.0,214.8492,214.9377,214.8171,214.8653,3121.0
2017-03-02 13:50:00,267.23,267.27,267.16,267.26,5000.0,214.8975,214.9297,214.8412,214.9216,5000.0
2017-03-02 13:55:00,267.25,267.38,267.25,267.34,9316.0,214.9136,215.0181,214.9136,214.9859,9316.0
2017-03-02 14:00:00,267.27,267.3,267.17,267.22,3660.0,214.9297,214.9538,214.8492,214.8894,3660.0
2017-03-02 14:05:00,267.21,267.28,267.19,267.19,5200.0,214.8814,214.9377,214.8653,214.8653,5200.0
2017-03-02 14:10:00,267.13,267.27,267.13,267.23,4606.0,214.8171,214.9297,214.8171,214.8975,4606.0
2017-03-02 14:15:00,267.28,267.29,267.2,267.2,3224.0,214.9377,214.9457,214.8734,214.8734,3224.0
2017-03-02 14:20:00,267.18,267.21,267.08,267.11,4993.0,214.8573,214.8814,214.7769,214.801,4993.0
2017-03-02 14:25:00,267.12,267.36,267.1,267.33,6875.0,214.809,215.002,214.7929,214.9779,6875.0
2017-03-02 14:30:00,267.34,267.38,267.23,267.31,10560.0,214.9859,215.0181,214.8975,214.9618,10560.0
2017-03-02 14:35:00,267.28,267.29,267.14,267.19,11253.0,214.9377,214.9457,214.8251,214.8653,11253.0
2017-03-02 14:40:00,267.2,267.37,267.18,267.22,18693.0,214.8734,215.0101,214.8573,214.8894,18693.0
2017-03-02 14:45:00,267.22,267.31,267.09,267.25,6061.0,214.8894,214.9618,214.7849,214.9136,6061.0
2017-03-02 14:50:00,267.25,267.3,267.19,267.21,9624.0,214.9136,214.9538,214.8653,214.8814,9624.0
2017-03-02 14:55:00,267.2,267.28,267.11,267.21,7755.0,214.8734,214.9377,214.801,214.8814,7755.0
2017-03-02 15:00:00,267.2,267.28,267.17,267.2,7717.0,214.8734,214.9377,214.8492,214.8734,7717.0
2017-03-02 15:05:00,267.23,267.26,267.13,267.16,9058.0,214.8975,214.9216,214.8171,214.8412,9058.0
2017-03-02 15:10:00,267.18,267.18,267.03,267.09,8101.0,214.8573,214.8573,214.7367,214.7849,8101.0
2017-03-02 15:15:00,267.05,267.1,266.83,266.94,10714.0,214.7527,214.7929,214.5758,214.6643,10714.0
2017-03-02 15:20:00,266.95,267.1,266.89,267.05,3800.0,214.6723,214.7929,214.6241,214.7527,3800.0
2017-03-02 15:25:00,267.04,267.23,267.0,267.19,10941.0,214.7447,214.8975,214.7125,214.8653,10941.0
2017-03-02 15:30:00,267.18,267.19,266.98,267.09,6638.0,214.8573,214.8653,214.6964,214.7849,6638.0
2017-03-02 15:35:00,267.1,267.21,267.04,267.08,9028.0,214.7929,214.8814,214.7447,214.7769,9028.0
2017-03-02 15:40:00,267.13,267.25,267.04,267.11,21320.0,214.8171,214.9136,214.7447,214.801,21320.0
2017-03-02 15:45:00,267.12,267.17,266.86,266.9,28790.0,214.809,214.8492,214.5999,214.6321,28790.0
2017-03-02 15:50:00,266.88,267.02,266.8,266.86,21999.0,214.616,214.7286,214.5517,214.5999,21999.0
2017-03-02 15:55:00,266.88,267.12,266.82,266.88,33279.0,214.616,214.809,214.5678,214.616,33279.0
2017-03-03 09:30:00,267.07,267.61,267.0,267.17,15585.0,214.7688,215.2031,214.7125,214.8492,15585.0
2017-03-03 09:35:00,267.22,267.43,267.12,267.34,1950.0,214.8894,215.0583,214.809,214.9859,1950.0
2017-03-03 09:40:00,267.28,267.39,267.0,267.13,5674.0,214.9377,215.0262,214.7125,214.8171,5674.0
2017-03-03 09:45:00,267.22,267.39,267.1,267.39,5504.0,214.8894,215.0262,214.7929,215.0262,5504.0
2017-03-03 09:50:00,267.51,267.51,267.05,267.06,4211.0,215.1227,215.1227,214.7527,214.7608,4211.0
2017-03-03 09:55:00,267.07,267.16,266.73,267.0,12596.0,214.7688,214.8412,214.4954,214.7125,12596.0
2017-03-03 10:00:00,267.0,267.03,266.84,266.89,7050.0,214.7125,214.7367,214.5839,214.6241,7050.0
2017-03-03 10:05:00,266.89,267.19,266.87,267.15,28319.0,214.6241,214.8653,214.608,214.8332,28319.0
2017-03-03 10:10:00,267.15,267.54,267.03,267.45,11161.0,214.8332,215.1468,214.7367,215.0744,11161.0
2017-03-03 10:15:00,267.41,267.44,266.86,266.91,8496.0,215.0422,215.0664,214.5999,214.6402,8496.0
2017-03-03 10:20:00,266.8,267.0,266.76,266.98,6731.0,214.5517,214.7125,214.5195,214.6964,6731.0
2017-03-03 10:25:00,266.99,267.35,266.96,267.27,7542.0,214.7045,214.994,214.6804,214.9297,7542.0
2017-03-03 10:30:00,267.33,267.36,267.18,267.19,7250.0,214.9779,215.002,214.8573,214.8653,7250.0
2017-03-03 10:35:00,267.22,267.33,267.16,267.18,8287.0,214.8894,214.9779,214.8412,214.8573,8287.0
2017-03-03 10:40:00,267.15,267.18,266.9,266.94,5777.0,214.8332,214.8573,214.6321,214.6643,5777.0
2017-03-03 10:45:00,266.9,267.22,266.74,266.81,7389.0,214.6321,214.8894,214.5034,214.5597,7389.0
2017-03-03 10:50:00,266.81,266.81,266.43,266.52,8988.0,214.5597,214.5597,214.2542,214.3265,8988.0
2017-03-03 10:55:00,266.45,266.53,266.39,266.45,4380.0,214.2702,214.3346,214.222,214.2702,4380.0
2017-03-03 11:00:00,266.44,266.47,266.25,266.38,5559.0,214.2622,214.2863,214.1094,214.2139,5559.0
2017-03-03 11:05:00,266.44,266.64,266.41,266.55,7846.0,214.2622,214.423,214.2381,214.3507,7846.0
2017-03-03 11:10:00,266.51,266.58,266.47,266.47,1933.0,214.3185,214.3748,214.2863,214.2863,1933.0
2017-03-03 11:15:00,266.47,266.51,266.32,266.41,4956.0,214.2863,214.3185,214.1657,214.2381,4956.0
2017-03-03 11:20:00,266.41,266.65,266.38,266.57,3443.0,214.2381,214.4311,214.2139,214.3667,3443.0
2017-03-03 11:25:00,266.55,266.65,266.55,266.62,1700.0,214.3507,214.4311,214.3507,214.4069,1700.0
2017-03-03 11:30:00,266.65,266.9,266.65,266.84,4196.0,214.4311,214.6321,214.4311,214.5839,4196.0
2017-03-03 11:35:00,266.82,266.97,266.82,266.85,3027.0,214.5678,214.6884,214.5678,214.5919,3027.0
2017-03-03 11:40:00,266.87,266.97,266.87,266.94,1963.0,214.608,214.6884,214.608,214.6643,1963.0
2017-03-03 11:45:00,266.93,267.09,266.87,266.97,2901.0,214.6562,214.7849,214.608,214.6884,2901.0
2017-03-03 11:50:00,267.09,267.31,267.01,267.31,9035.0,214.7849,214.9618,214.7206,214.9618,9035.0
2017-03-03 11:55:00,267.34,267.41,267.28,267.34,11729.0,214.9859,215.0422,214.9377,214.9859,11729.0
2017-03-03 12:00:00,267.35,267.49,267.33,267.45,4118.0,214.994,215.1066,214.9779,215.0744,4118.0
2017-03-03 12:05:00,267.43,267.76,267.43,267.73,5956.0,215.0583,215.3237,215.0583,215.2996,5956.0
2017-03-03 12:10:00,267.77,267.77,267.67,267.7,4903.0,215.3317,215.3317,215.2513,215.2754,4903.0
2017-03-03 12:15:00,267.69,267.69,267.54,267.66,3372.0,215.2674,215.2674,215.1468,215.2433,3372.0
2017-03-03 12:20:00,267.66,267.75,267.59,267.6,6631.0,215.2433,215.3157,215.187,215.195,6631.0
2017-03-03 12:25:00,267.67,267.73,267.62,267.62,3375.0,215.2513,215.2996,215.2111,215.2111,3375.0
2017-03-03 12:30:00,267.7,267.78,267.66,267.72,4243.0,215.2754,215.3398,215.2433,215.2915,4243.0
2017-03-03 12:35:00,267.71,267.71,267.62,267.68,5974.0,215.2835,215.2835,215.2111,215.2594,5974.0
2017-03-03 12:40:00,267.69,267.9,267.67,267.81,10018.0,215.2674,215.4363,215.2513,215.3639,10018.0
2017-03-03 12:45:00,267.83,267.92,267.78,267.83,3358.0,215.38,215.4524,215.3398,215.38,3358.0
2017-03-03 12:50:00,267.79,267.82,267.74,267.82,3301.0,215.3478,215.3719,215.3076,215.3719,3301.0
2017-03-03 12:55:00,267.83,268.05,267.82,268.01,7398.0,215.38,215.5569,215.3719,215.5247,7398.0
2017-03-03 13:00:00,268.02,268.02,267.65,267.97,6773.0,215.5328,215.5328,215.2352,215.4926,6773.0
2017-03-03 13:05:00,267.95,267.95,267.8,267.9,2100.0,215.4765,215.4765,215.3559,215.4363,2100.0
2017-03-03 13:10:00,267.91,267.95,267.8,267.91,2633.0,215.4443,215.4765,215.3559,215.4443,2633.0
2017-03-03 13:15:00,267.88,267.88,267.61,267.62,3233.0,215.4202,215.4202,215.2031,215.2111,3233.0
2017-03-03 13:20:00,267.55,267.61,267.4,267.61,2921.0,215.1548,215.2031,215.0342,215.2031,2921.0
2017-03-03 13:25:00,267.63,267.7,267.49,267.6,5458.0,215.2192,215.2754,215.1066,215.195,5458.0
2017-03-03 13:30:00,267.62,267.73,267.61,267.63,2006.0,215.2111,215.2996,215.2031,215.2192,2006.0
2017-03-03 13:35:00,267.68,267.69,267.57,267.64,4248.0,215.2594,215.2674,215.1709,215.2272,4248.0
2017-03-03 13:40:00,267.65,267.97,267.65,267.94,2957.0,215.2352,215.4926,215.2352,215.4684,2957.0
2017-03-03 13:45:00,267.92,267.97,267.84,267.96,4840.0,215.4524,215.4926,215.388,215.4845,4840.0
2017-03-03 13:50:00,267.97,267.97,267.84,267.92,1326.0,215.4926,215.4926,215.388,215.4524,1326.0
2017-03-03 13:55:00,267.92,267.93,267.85,267.92,3150.0,215.4524,215.4604,215.3961,215.4524,3150.0
2017-03-03 14:00:00,267.92,268.07,267.89,268.03,4634.0,215.4524,215.573,215.4282,215.5408,4634.0
2017-03-03 14:05:00,268.01,268.19,267.96,268.19,4035.0,215.5247,215.6695,215.4845,215.6695,4035.0
2017-03-03 14:10:00,268.11,268.32,268.11,268.14,8502.0,215.6052,215.774,215.6052,215.6293,8502.0
2017-03-03 14:15:00,268.17,268.18,268.01,268.07,8902.0,215.6534,215.6614,215.5247,215.573,8902.0
2017-03-03 14:20:00,268.06,268.18,268.05,268.1,2190.0,215.5649,215.6614,215.5569,215.5971,2190.0
2017-03-03 14:25:00,268.13,268.19,268.1,268.1,4882.0,215.6212,215.6695,215.5971,215.5971,4882.0
2017-03-03 14:30:00,268.13,268.25,268.07,268.2,6376.0,215.6212,215.7177,215.573,215.6775,6376.0
2017-03-03 14:35:00,268.22,268.29,268.18,268.29,4418.0,215.6936,215.7499,215.6614,215.7499,4418.0
2017-03-03 14:40:00,268.28,268.29,268.18,268.2,4578.0,215.7419,215.7499,215.6614,215.6775,4578.0
2017-03-03 14:45:00,268.19,268.28,268.13,268.22,8305.0,215.6695,215.7419,215.6212,215.6936,8305.0
2017-03-03 14:50:00,268.19,268.33,268.18,268.3,4050.0,215.6695,215.7821,215.6614,215.7579,4050.0
2017-03-03 14:55:00,268.32,268.32,268.17,268.18,9308.0,215.774,215.774,215.6534,215.6614,9308.0
2017-03-03 15:00:00,268.23,268.23,268.07,268.11,7381.0,215.7017,215.7017,215.573,215.6052,7381.0
2017-03-03 15:05:00,268.1,268.13,268.01,268.04,6381.0,215.5971,215.6212,215.5247,215.5489,6381.0
2017-03-03 15:10:00,268.04,268.07,267.96,268.07,6403.0,215.5489,215.573,215.4845,215.573,6403.0
2017-03-03 15:15:00,268.06,268.06,267.91,267.94,5630.0,215.5649,215.5649,215.4443,215.4684,5630.0
2017-03-03 15:20:00,267.95,268.05,267.87,267.99,10520.0,215.4765,215.5569,215.4122,215.5087,10520.0
2017-03-03 15:25:00,267.97,268.03,267.81,267.81,3316.0,215.4926,215.5408,215.3639,215.3639,3316.0
2017-03-03 15:30:00,267.86,267.91,267.8,267.85,7299.0,215.4041,215.4443,215.3559,215.3961,7299.0
2017-03-03 15:35:00,267.85,267.95,267.83,267.92,10800.0,215.3961,215.4765,215.38,215.4524,10800.0
2017-03-03 15:40:00,267.94,267.96,267.7,267.73,8864.0,215.4684,215.4845,215.2754,215.2996,8864.0
2017-03-03 15:45:00,267.71,267.72,267.42,267.43,19344.0,215.2835,215.2915,215.0503,215.0583,19344.0
2017-03-03 15:50:00,267.43,267.71,267.43,267.65,30224.0,215.0583,215.2835,215.0583,215.2352,30224.0
2017-03-03 15:55:00,267.65,267.83,267.51,267.6,32084.0,215.2352,215.38,215.1227,215.195,32084.0
2017-03-06 09:30:00,267.43,267.45,266.81,266.86,24590.0,215.0583,215.0744,214.5597,214.5999,24590.0
2017-03-06 09:35:00,266.86,267.22,266.8,267.2,8162.0,214.5999,214.8894,214.5517,214.8734,8162.0
2017-03-06 09:40:00,267.19,267.52,267.01,267.23,9221.0,214.8653,215.1307,214.7206,214.8975,9221.0
2017-03-06 09:45:00,267.14,267.53,267.14,267.52,7564.0,214.8251,215.1387,214.8251,215.1307,7564.0
2017-03-06 09:50:00,267.4,267.86,267.4,267.86,8406.0,215.0342,215.4041,215.0342,215.4041,8406.0
2017-03-06 09:55:00,267.79,268.22,267.65,267.83,15278.0,215.3478,215.6936,215.2352,215.38,15278.0
2017-03-06 10:00:00,267.78,267.95,267.64,267.84,8634.0,215.3398,215.4765,215.2272,215.388,8634.0
2017-03-06 10:05:00,267.87,268.36,267.83,268.24,10571.0,215.4122,215.8062,215.38,215.7097,10571.0
2017-03-06 10:10:00,268.23,268.48,268.13,268.13,8941.0,215.7017,215.9027,215.6212,215.6212,8941.0
2017-03-06 10:15:00,268.15,268.34,267.86,268.0,8214.0,215.6373,215.7901,215.4041,215.5167,8214.0
2017-03-06 10:20:00,267.84,267.88,267.38,267.61,21569.0,215.388,215.4202,215.0181,215.2031,21569.0
2017-03-06 10:25:00,267.65,267.65,267.21,267.43,5050.0,215.2352,215.2352,214.8814,215.0583,5050.0
2017-03-06 10:30:00,267.38,267.75,267.37,267.75,6877.0,215.0181,215.3157,215.0101,215.3157,6877.0
2017-03-06 10:35:00,267.77,267.77,267.38,267.54,5470.0,215.3317,215.3317,215.0181,215.1468,5470.0
2017-03-06 10:40:00,267.6,267.71,267.4,267.59,7057.0,215.195,215.2835,215.0342,215.187,7057.0
2017-03-06 10:45:00,267.54,267.67,267.51,267.6,5000.0,215.1468,215.2513,215.1227,215.195,5000.0
2017-03-06 10:50:00,267.7,267.7,267.44,267.52,6651.0,215.2754,215.2754,215.0664,215.1307,6651.0
2017-03-06 10:55:00,267.52,267.76,267.43,267.76,7725.0,215.1307,215.3237,215.0583,215.3237,7725.0
2017-03-06 11:00:00,267.69,267.83,267.65,267.65,4685.0,215.2674,215.38,215.2352,215.2352,4685.0
2017-03-06 11:05:00,267.72,267.72,267.26,267.32,4649.0,215.2915,215.2915,214.9216,214.9699,4649.0
2017-03-06 11:10:00,267.3,267.48,267.29,267.48,4002.0,214.9538,215.0985,214.9457,215.0985,4002.0
2017-03-06 11:15:00,267.42,267.5,267.32,267.39,4089.0,215.0503,215.1146,214.9699,215.0262,4089.0
2017-03-06 11:20:00,267.47,267.47,267.32,267.33,2930.0,215.0905,215.0905,214.9699,214.9779,2930.0
2017-03-06 11:25:00,267.39,267.54,267.38,267.38,5752.0,215.0262,215.1468,215.0181,215.0181,5752.0
2017-03-06 11:30:00,267.45,267.45,267.3,267.38,3510.0,215.0744,215.0744,214.9538,215.0181,3510.0
2017-03-06 11:35:00,267.43,267.57,267.29,267.35,5191.0,215.0583,215.1709,214.9457,214.994,5191.0
2017-03-06 11:40:00,267.27,267.51,267.26,267.45,4713.0,214.9297,215.1227,214.9216,215.0744,4713.0
2017-03-06 11:45:00,267.51,267.7,267.32,267.41,6491.0,215.1227,215.2754,214.9699,215.0422,6491.0
2017-03-06 11:50:00,267.38,267.43,267.33,267.38,2113.0,215.0181,215.0583,214.9779,215.0181,2113.0
2017-03-06 11:55:00,267.37,267.71,267.34,267.62,4550.0,215.0101,215.2835,214.9859,215.2111,4550.0
2017-03-06 12:00:00,267.7,267.83,267.61,267.83,3737.0,215.2754,215.38,215.2031,215.38,3737.0
2017-03-06 12:05:00,267.87,267.95,267.79,267.83,3300.0,215.4122,215.4765,215.3478,215.38,3300.0
2017-03-06 12:10:00,267.75,267.79,267.62,267.78,2966.0,215.3157,215.3478,215.2111,215.3398,2966.0
2017-03-06 12:15:00,267.73,267.93,267.7,267.83,4400.0,215.2996,215.4604,215.2754,215.38,4400.0
2017-03-06 12:20:00,267.83,267.9,267.44,267.44,9099.0,215.38,215.4363,215.0664,215.0664,9099.0
2017-03-06 12:25:00,267.55,267.75,267.47,267.47,7370.0,215.1548,215.3157,215.0905,215.0905,7370.0
2017-03-06 12:30:00,267.46,267.68,267.46,267.58,3300.0,215.0824,215.2594,215.0824,215.1789,3300.0
2017-03-06 12:35:00,267.68,267.77,267.6,267.68,3914.0,215.2594,215.3317,215.195,215.2594,3914.0
2017-03-06 12:40:00,267.66,267.87,267.62,267.75,5100.0,215.2433,215.4122,215.2111,215.3157,5100.0
2017-03-06 12:45:00,267.77,267.88,267.62,267.71,4588.0,215.3317,215.4202,215.2111,215.2835,4588.0
2017-03-06 12:50:00,267.74,267.82,267.62,267.8,3330.0,215.3076,215.3719,215.2111,215.3559,3330.0
2017-03-06 12:55:00,267.79,268.02,267.77,267.91,2900.0,215.3478,215.5328,215.3317,215.4443,2900.0
2017-03-06 13:00:00,267.87,268.07,267.87,268.06,3928.0,215.4122,215.573,215.4122,215.5649,3928.0
2017-03-06 13:05:00,268.11,268.11,267.93,267.96,3500.0,215.6052,215.6052,215.4604,215.4845,3500.0
2017-03-06 13:10:00,267.96,268.22,267.96,268.17,5810.0,215.4845,215.6936,215.4845,215.6534,5810.0
2017-03-06 13:15:00,268.11,268.24,267.97,268.01,3000.0,215.6052,215.7097,215.4926,215.5247,3000.0
2017-03-06 13:20:00,268.05,268.1,267.88,268.02,5531.0,215.5569,215.5971,215.4202,215.5328,5531.0
2017-03-06 13:25:00,267.9,268.01,267.87,267.97,2891.0,215.4363,215.5247,215.4122,215.4926,2891.0
2017-03-06 13:30:00,267.99,268.21,267.89,268.09,3895.0,215.5087,215.6856,215.4282,215.5891,3895.0
2017-03-06 13:35:00,268.13,268.16,267.98,267.98,4206.0,215.6212,215.6454,215.5006,215.5006,4206.0
2017-03-06 13:40:00,268.03,268.13,267.99,268.07,2789.0,215.5408,215.6212,215.5087,215.573,2789.0
2017-03-06 13:45:00,267.99,268.11,267.87,268.11,5382.0,215.5087,215.6052,215.4122,215.6052,5382.0
2017-03-06 13:50:00,268.0,268.16,267.88,267.88,3186.0,215.5167,215.6454,215.4202,215.4202,3186.0
2017-03-06 13:55:00,267.8,268.08,267.8,268.06,3286.0,215.3559,215.581,215.3559,215.5649,3286.0
2017-03-06 14:00:00,268.07,268.17,267.73,267.76,6163.0,215.573,215.6534,215.2996,215.3237,6163.0
2017-03-06 14:05:00,267.79,267.98,267.72,267.85,4320.0,215.3478,215.5006,215.2915,215.3961,4320.0
2017-03-06 14:10:00,267.88,268.12,267.87,267.92,7214.0,215.4202,215.6132,215.4122,215.4524,7214.0
2017-03-06 14:15:00,267.91,268.06,267.88,267.88,4386.0,215.4443,215.5649,215.4202,215.4202,4386.0
2017-03-06 14:20:00,267.87,267.91,267.71,267.76,7351.0,215.4122,215.4443,215.2835,215.3237,7351.0
2017-03-06 14:25:00,267.74,267.74,267.57,267.68,3338.0,215.3076,215.3076,215.1709,215.2594,3338.0
2017-03-06 14:30:00,267.7,267.87,267.64,267.71,5473.0,215.2754,215.4122,215.2272,215.2835,5473.0
2017-03-06 14:35:00,267.65,267.84,267.63,267.68,2400.0,215.2352,215.388,215.2192,215.2594,2400.0
2017-03-06 14:40:00,267.74,267.75,267.65,267.74,2000.0,215.3076,215.3157,215.2352,215.3076,2000.0
2017-03-06 14:45:00,267.73,267.89,267.69,267.78,6235.0,215.2996,215.4282,215.2674,215.3398,6235.0
2017-03-06 14:50:00,267.8,267.81,267.65,267.65,5661.0,215.3559,215.3639,215.2352,215.2352,5661.0
2017-03-06 14:55:00,267.62,267.75,267.55,267.74,6963.0,215.2111,215.3157,215.1548,215.3076,6963.0
2017-03-06 15:00:00,267.81,267.87,267.78,267.8,3343.0,215.3639,215.4122,215.3398,215.3559,3343.0
2017-03-06 15:05:00,267.78,268.03,267.73,267.97,5760.0,215.3398,215.5408,215.2996,215.4926,5760.0
2017-03-06 15:10:00,267.98,268.03,267.9,267.93,5970.0,215.5006,215.5408,215.4363,215.4604,5970.0
2017-03-06 15:15:00,267.94,268.15,267.93,268.04,7940.0,215.4684,215.6373,215.4604,215.5489,7940.0
2017-03-06 15:20:00,268.11,268.11,267.85,267.97,5703.0,215.6052,215.6052,215.3961,215.4926,5703.0
2017-03-06 15:25:00,267.84,267.96,267.77,267.86,6185.0,215.388,215.4845,215.3317,215.4041,6185.0
2017-03-06 15:30:00,267.85,267.85,267.71,267.83,6600.0,215.3961,215.3961,215.2835,215.38,6600.0
2017-03-06 15:35:00,267.81,267.97,267.78,267.95,8981.0,215.3639,215.4926,215.3398,215.4765,8981.0
2017-03-06 15:40:00,267.85,267.99,267.78,267.95,9428.0,215.3961,215.5087,215.3398,215.4765,9428.0
2017-03-06 15:45:00,267.96,267.98,267.77,267.89,8156.0,215.4845,215.5006,215.3317,215.4282,8156.0
2017-03-06 15:50:00,267.93,267.93,267.62,267.69,12823.0,215.4604,215.4604,215.2111,215.2674,12823.0
2017-03-06 15:55:00,267.66,267.79,267.6,267.72,28080.0,215.2433,215.3478,215.195,215.2915,28080.0
2017-03-07 09:30:00,267.31,268.0,267.3,267.58,19708.0,214.9618,215.5167,214.9538,215.1789,19708.0
2017-03-07 09:35:00,267.6,267.86,267.6,267.86,6129.0,215.195,215.4041,215.195,215.4041,6129.0
2017-03-07 09:40:00,267.86,268.0,267.83,267.88,5135.0,215.4041,215.5167,215.38,215.4202,5135.0
2017-03-07 09:45:00,267.9,268.05,267.58,268.05,4852.0,215.4363,215.5569,215.1789,215.5569,4852.0
2017-03-07 09:50:00,267.96,268.01,267.79,267.93,3202.0,215.4845,215.5247,215.3478,215.4604,3202.0
2017-03-07 09:55:00,267.95,268.31,267.95,268.28,4030.0,215.4765,215.766,215.4765,215.7419,4030.0
2017-03-07 10:00:00,268.27,268.37,268.15,268.37,6206.0,215.7338,215.8142,215.6373,215.8142,6206.0
2017-03-07 10:05:00,268.28,268.46,268.27,268.33,7017.0,215.7419,215.8866,215.7338,215.7821,7017.0
2017-03-07 10:10:00,268.32,268.35,268.19,268.19,4931.0,215.774,215.7982,215.6695,215.6695,4931.0
2017-03-07 10:15:00,268.23,268.49,268.14,268.41,4289.0,215.7017,215.9107,215.6293,215.8464,4289.0
2017-03-07 10:20:00,268.4,268.55,268.4,268.48,8088.0,215.8384,215.959,215.8384,215.9027,8088.0
2017-03-07 10:25:00,268.48,268.53,268.4,268.44,9620.0,215.9027,215.9429,215.8384,215.8705,9620.0
2017-03-07 10:30:00,268.44,268.82,268.43,268.74,5687.0,215.8705,216.1761,215.8625,216.1118,5687.0
2017-03-07 10:35:00,268.77,268.85,268.65,268.81,4957.0,216.1359,216.2002,216.0394,216.1681,4957.0
2017-03-07 10:40:00,268.78,268.88,268.73,268.87,4243.0,216.1439,216.2244,216.1037,216.2163,4243.0
2017-03-07 10:45:00,268.84,268.84,268.39,268.44,6357.0,216.1922,216.1922,215.8303,215.8705,6357.0
2017-03-07 10:50:00,268.39,268.64,268.39,268.62,7503.0,215.8303,216.0314,215.8303,216.0153,7503.0
2017-03-07 10:55:00,268.62,268.81,268.47,268.77,6759.0,216.0153,216.1681,215.8947,216.1359,6759.0
2017-03-07 11:00:00,268.77,268.92,268.7,268.74,6251.0,216.1359,216.2565,216.0796,216.1118,6251.0
2017-03-07 11:05:00,268.77,268.77,268.51,268.51,5751.0,216.1359,216.1359,215.9268,215.9268,5751.0
2017-03-07 11:10:00,268.6,268.86,268.58,268.86,6311.0,215.9992,216.2083,215.9831,216.2083,6311.0
2017-03-07 11:15:00,268.87,269.06,268.81,269.03,8841.0,216.2163,216.3691,216.1681,216.345,8841.0
2017-03-07 11:20:00,269.05,269.11,268.77,268.79,3300.0,216.3611,216.4093,216.1359,216.152,3300.0
2017-03-07 11:25:00,268.84,268.86,268.54,268.66,4638.0,216.1922,216.2083,215.9509,216.0474,4638.0
2017-03-07 11:30:00,268.65,268.75,268.57,268.75,4083.0,216.0394,216.1198,215.9751,216.1198,4083.0
2017-03-07 11:35:00,268.73,268.77,268.62,268.62,4447.0,216.1037,216.1359,216.0153,216.0153,4447.0
2017-03-07 11:40:00,268.64,268.73,268.61,268.7,2758.0,216.0314,216.1037,216.0072,216.0796,2758.0
2017-03-07 11:45:00,268.71,268.82,268.67,268.75,6036.0,216.0877,216.1761,216.0555,216.1198,6036.0
2017-03-07 11:50:00,268.75,268.86,268.71,268.86,6474.0,216.1198,216.2083,216.0877,216.2083,6474.0
2017-03-07 11:55:00,268.84,269.1,268.83,269.1,9154.0,216.1922,216.4013,216.1842,216.4013,9154.0
2017-03-07 12:00:00,269.06,269.25,268.99,269.2,8328.0,216.3691,216.5219,216.3128,216.4817,8328.0
2017-03-07 12:05:00,269.22,269.38,269.19,269.22,9183.0,216.4978,216.6264,216.4737,216.4978,9183.0
2017-03-07 12:10:00,269.16,269.24,269.02,269.15,8569.0,216.4495,216.5139,216.3369,216.4415,8569.0
2017-03-07 12:15:00,269.15,269.25,269.07,269.24,4443.0,216.4415,216.5219,216.3772,216.5139,4443.0
2017-03-07 12:20:00,269.21,269.37,269.16,269.19,4713.0,216.4897,216.6184,216.4495,216.4737,4713.0
2017-03-07 12:25:00,269.19,269.29,269.11,269.29,2221.0,216.4737,216.5541,216.4093,216.5541,2221.0
2017-03-07 12:30:00,269.25,269.26,269.17,269.22,6241.0,216.5219,216.5299,216.4576,216.4978,6241.0
2017-03-07 12:35:00,269.23,269.3,269.12,269.13,4522.0,216.5058,216.5621,216.4174,216.4254,4522.0
2017-03-07 12:40:00,269.19,269.24,269.06,269.13,4851.0,216.4737,216.5139,216.3691,216.4254,4851.0
2017-03-07 12:45:00,269.14,269.21,269.09,269.15,2378.0,216.4334,216.4897,216.3932,216.4415,2378.0
2017-03-07 12:50:00,269.17,269.3,269.17,269.18,2144.0,216.4576,216.5621,216.4576,216.4656,2144.0
2017-03-07 12:55:00,269.19,269.3,269.1,269.25,3672.0,216.4737,216.5621,216.4013,216.5219,3672.0
2017-03-07 13:00:00,269.3,269.31,269.17,269.17,2363.0,216.5621,216.5702,216.4576,216.4576,2363.0
2017-03-07 13:05:00,269.13,269.24,269.13,269.21,2505.0,216.4254,216.5139,216.4254,216.4897,2505.0
2017-03-07 13:10:00,269.23,269.23,269.09,269.17,4616.0,216.5058,216.5058,216.3932,216.4576,4616.0
2017-03-07 13:15:00,269.13,269.2,269.09,269.13,3307.0,216.4254,216.4817,216.3932,216.4254,3307.0
2017-03-07 13:20:00,269.12,269.18,269.08,269.1,3000.0,216.4174,216.4656,216.3852,216.4013,3000.0
2017-03-07 13:25:00,269.03,269.04,268.9,268.92,10809.0,216.345,216.353,216.2404,216.2565,10809.0
2017-03-07 13:30:00,268.94,269.1,268.94,269.01,2081.0,216.2726,216.4013,216.2726,216.3289,2081.0
2017-03-07 13:35:00,269.03,269.03,268.83,268.85,2869.0,216.345,216.345,216.1842,216.2002,2869.0
2017-03-07 13:40:00,268.82,268.9,268.77,268.9,2652.0,216.1761,216.2404,216.1359,216.2404,2652.0
2017-03-07 13:45:00,268.89,268.89,268.64,268.64,2300.0,216.2324,216.2324,216.0314,216.0314,2300.0
2017-03-07 13:50:00,268.63,268.67,268.39,268.39,7537.0,216.0233,216.0555,215.8303,215.8303,7537.0
2017-03-07 13:55:00,268.28,268.38,268.24,268.36,5893.0,215.7419,215.8223,215.7097,215.8062,5893.0
2017-03-07 14:00:00,268.4,268.48,268.29,268.4,7728.0,215.8384,215.9027,215.7499,215.8384,7728.0
2017-03-07 14:05:00,268.35,268.38,268.25,268.36,5631.0,215.7982,215.8223,215.7177,215.8062,5631.0
2017-03-07 14:10:00,268.37,268.56,268.28,268.47,4105.0,215.8142,215.967,215.7419,215.8947,4105.0
2017-03-07 14:15:00,268.45,268.58,268.42,268.54,5774.0,215.8786,215.9831,215.8544,215.9509,5774.0
2017-03-07 14:20:00,268.49,268.49,268.3,268.3,3331.0,215.9107,215.9107,215.7579,215.7579,3331.0
2017-03-07 14:25:00,268.3,268.45,268.27,268.4,3478.0,215.7579,215.8786,215.7338,215.8384,3478.0
2017-03-07 14:30:00,268.37,268.41,268.29,268.29,4697.0,215.8142,215.8464,215.7499,215.7499,4697.0
2017-03-07 14:35:00,268.27,268.56,268.21,268.56,4017.0,215.7338,215.967,215.6856,215.967,4017.0
2017-03-07 14:40:00,268.45,268.86,268.43,268.84,9518.0,215.8786,216.2083,215.8625,216.1922,9518.0
2017-03-07 14:45:00,268.82,269.01,268.75,269.01,2884.0,216.1761,216.3289,216.1198,216.3289,2884.0
2017-03-07 14:50:00,269.0,269.15,268.88,269.1,10427.0,216.3209,216.4415,216.2244,216.4013,10427.0
2017-03-07 14:55:00,269.1,269.19,268.94,268.96,8536.0,216.4013,216.4737,216.2726,216.2887,8536.0
2017-03-07 15:00:00,268.9,269.05,268.9,269.01,12372.0,216.2404,216.3611,216.2404,216.3289,12372.0
2017-03-07 15:05:00,269.0,269.01,268.86,268.94,9224.0,216.3209,216.3289,216.2083,216.2726,9224.0
2017-03-07 15:10:00,268.92,269.03,268.92,269.03,5642.0,216.2565,216.345,216.2565,216.345,5642.0
2017-03-07 15:15:00,269.04,269.2,269.02,269.2,7182.0,216.353,216.4817,216.3369,216.4817,7182.0
2017-03-07 15:20:00,269.17,269.34,269.17,269.2,15384.0,216.4576,216.5943,216.4576,216.4817,15384.0
2017-03-07 15:25:00,269.21,269.37,269.19,269.25,16435.0,216.4897,216.6184,216.4737,216.5219,16435.0
2017-03-07 15:30:00,269.31,269.35,269.13,269.19,15662.0,216.5702,216.6023,216.4254,216.4737,15662.0
2017-03-07 15:35:00,269.22,269.25,269.14,269.19,11647.0,216.4978,216.5219,216.4334,216.4737,11647.0
2017-03-07 15:40:00,269.17,269.18,268.86,268.9,14675.0,216.4576,216.4656,216.2083,216.2404,14675.0
2017-03-07 15:45:00,268.85,268.97,268.81,268.97,20135.0,216.2002,216.2967,216.1681,216.2967,20135.0
2017-03-07 15:50:00,268.93,268.97,268.83,268.88,25512.0,216.2646,216.2967,216.1842,216.2244,25512.0
2017-03-07 15:55:00,268.89,269.24,268.89,269.11,45978.0,216.2324,216.5139,216.2324,216.4093,45978.0
2017-03-08 09:30:00,269.0,269.05,268.1,268.1,19985.0,216.3209,216.3611,215.5971,215.5971,19985.0
2017-03-08 09:35:00,268.17,268.21,267.72,267.98,12116.0,215.6534,215.6856,215.2915,215.5006,12116.0
2017-03-08 09:40:00,268.08,268.16,267.93,267.99,4817.0,215.581,215.6454,215.4604,215.5087,4817.0
2017-03-08 09:45:00,268.0,268.31,267.95,267.95,5551.0,215.5167,215.766,215.4765,215.4765,5551.0
2017-03-08 09:50:00,268.0,268.02,267.67,267.7,8989.0,215.5167,215.5328,215.2513,215.2754,8989.0
2017-03-08 09:55:00,267.67,267.79,267.55,267.59,6074.0,215.2513,215.3478,215.1548,215.187,6074.0
2017-03-08 10:00:00,267.52,267.66,267.44,267.66,13845.0,215.1307,215.2433,215.0664,215.2433,13845.0
2017-03-08 10:05:00,267.68,267.74,267.56,267.69,6935.0,215.2594,215.3076,215.1629,215.2674,6935.0
2017-03-08 10:10:00,267.69,267.72,267.45,267.53,9016.0,215.2674,215.2915,215.0744,215.1387,9016.0
2017-03-08 10:15:00,267.51,267.91,267.51,267.89,5042.0,215.1227,215.4443,215.1227,215.4282,5042.0
2017-03-08 10:20:00,267.86,268.18,267.86,267.97,5407.0,215.4041,215.6614,215.4041,215.4926,5407.0
2017-03-08 10:25:00,267.98,268.22,267.74,267.74,6791.0,215.5006,215.6936,215.3076,215.3076,6791.0
2017-03-08 10:30:00,267.77,268.16,267.77,268.16,6671.0,215.3317,215.6454,215.3317,215.6454,6671.0
2017-03-08 10:35:00,268.19,268.32,268.07,268.32,5258.0,215.6695,215.774,215.573,215.774,5258.0
2017-03-08 10:40:00,268.32,268.32,268.2,268.27,2893.0,215.774,215.774,215.6775,215.7338,2893.0
2017-03-08 10:45:00,268.27,268.29,268.13,268.18,4256.0,215.7338,215.7499,215.6212,215.6614,4256.0
2017-03-08 10:50:00,268.17,268.3,268.07,268.3,5395.0,215.6534,215.7579,215.573,215.7579,5395.0
2017-03-08 10:55:00,268.24,268.47,268.18,268.42,4936.0,215.7097,215.8947,215.6614,215.8544,4936.0
2017-03-08 11:00:00,268.39,268.54,268.31,268.5,6593.0,215.8303,215.9509,215.766,215.9188,6593.0
2017-03-08 11:05:00,268.44,268.45,268.12,268.19,3201.0,215.8705,215.8786,215.6132,215.6695,3201.0
2017-03-08 11:10:00,268.31,268.53,268.24,268.45,4683.0,215.766,215.9429,215.7097,215.8786,4683.0
2017-03-08 11:15:00,268.45,268.78,268.44,268.7,5085.0,215.8786,216.1439,215.8705,216.0796,5085.0
2017-03-08 11:20:00,268.67,268.87,268.63,268.82,5857.0,216.0555,216.2163,216.0233,216.1761,5857.0
2017-03-08 11:25:00,268.81,268.95,268.76,268.76,6403.0,216.1681,216.2807,216.1279,216.1279,6403.0
2017-03-08 11:30:00,268.78,268.78,268.51,268.57,4056.0,216.1439,216.1439,215.9268,215.9751,4056.0
2017-03-08 11:35:00,268.68,268.82,268.62,268.62,2602.0,216.0635,216.1761,216.0153,216.0153,2602.0
2017-03-08 11:40:00,268.68,268.68,268.61,268.62,2376.0,216.0635,216.0635,216.0072,216.0153,2376.0
2017-03-08 11:45:00,268.62,268.62,268.44,268.53,4719.0,216.0153,216.0153,215.8705,215.9429,4719.0
2017-03-08 11:50:00,268.5,268.58,268.37,268.55,4585.0,215.9188,215.9831,215.8142,215.959,4585.0
2017-03-08 11:55:00,268.6,268.65,268.48,268.48,2564.0,215.9992,216.0394,215.9027,215.9027,2564.0
2017-03-08 12:00:00,268.57,268.59,268.45,268.45,4637.0,215.9751,215.9912,215.8786,215.8786,4637.0
2017-03-08 12:05:00,268.32,268.59,268.32,268.41,3787.0,215.774,215.9912,215.774,215.8464,3787.0
2017-03-08 12:10:00,268.54,268.69,268.54,268.56,2400.0,215.9509,216.0716,215.9509,215.967,2400.0
2017-03-08 12:15:00,268.62,268.78,268.62,268.76,3285.0,216.0153,216.1439,216.0153,216.1279,3285.0
2017-03-08 12:20:00,268.78,268.84,268.76,268.83,1475.0,216.1439,216.1922,216.1279,216.1842,1475.0
2017-03-08 12:25:00,268.83,268.92,268.73,268.73,3824.0,216.1842,216.2565,216.1037,216.1037,3824.0
2017-03-08 12:30:00,268.79,268.82,268.68,268.69,1478.0,216.152,216.1761,216.0635,216.0716,1478.0
2017-03-08 12:35:00,268.64,268.7,268.52,268.61,2657.0,216.0314,216.0796,215.9349,216.0072,2657.0
2017-03-08 12:40:00,268.6,268.65,268.54,268.57,4604.0,215.9992,216.0394,215.9509,215.9751,4604.0
2017-03-08 12:45:00,268.54,268.67,268.54,268.63,6770.0,215.9509,216.0555,215.9509,216.0233,6770.0
2017-03-08 12:50:00,268.61,268.65,268.6,268.6,426.0,216.0072,216.0394,215.9992,215.9992,426.0
2017-03-08 12:55:00,268.58,268.67,268.52,268.63,3506.0,215.9831,216.0555,215.9349,216.0233,3506.0
2017-03-08 13:00:00,268.59,268.6,268.48,268.58,2648.0,215.9912,215.9992,215.9027,215.9831,2648.0
2017-03-08 13:05:00,268.52,268.56,268.4,268.41,2111.0,215.9349,215.967,215.8384,215.8464,2111.0
2017-03-08 13:10:00,268.45,268.72,268.45,268.67,5832.0,215.8786,216.0957,215.8786,216.0555,5832.0
2017-03-08 13:15:00,268.68,268.78,268.52,268.52,2451.0,216.0635,216.1439,215.9349,215.9349,2451.0
2017-03-08 13:20:00,268.52,268.64,268.47,268.63,2653.0,215.9349,216.0314,215.8947,216.0233,2653.0
2017-03-08 13:25:00,268.66,268.68,268.61,268.61,2197.0,216.0474,216.0635,216.0072,216.0072,2197.0
2017-03-08 13:30:00,268.66,268.68,268.57,268.64,1723.0,216.0474,216.0635,215.9751,216.0314,1723.0
2017-03-08 13:35:00,268.61,268.72,268.56,268.56,4450.0,216.0072,216.0957,215.967,215.967,4450.0
2017-03-08 13:40:00,268.64,268.7,268.64,268.67,1904.0,216.0314,216.0796,216.0314,216.0555,1904.0
2017-03-08 13:45:00,268.67,268.85,268.61,268.8,6566.0,216.0555,216.2002,216.0072,216.16,6566.0
2017-03-08 13:50:00,268.7,268.93,268.7,268.87,4898.0,216.0796,216.2646,216.0796,216.2163,4898.0
2017-03-08 13:55:00,268.86,268.94,268.73,268.85,3948.0,216.2083,216.2726,216.1037,216.2002,3948.0
2017-03-08 14:00:00,268.82,268.87,268.78,268.86,2466.0,216.1761,216.2163,216.1439,216.2083,2466.0
2017-03-08 14:05:00,268.83,268.84,268.41,268.5,9286.0,216.1842,216.1922,215.8464,215.9188,9286.0
2017-03-08 14:10:00,268.54,268.54,268.4,268.48,5483.0,215.9509,215.9509,215.8384,215.9027,5483.0
2017-03-08 14:15:00,268.54,268.61,268.44,268.44,3162.0,215.9509,216.0072,215.8705,215.8705,3162.0
2017-03-08 14:20:00,268.4,268.44,268.32,268.41,4961.0,215.8384,215.8705,215.774,215.8464,4961.0
2017-03-08 14:25:00,268.39,268.39,268.22,268.31,4604.0,215.8303,215.8303,215.6936,215.766,4604.0
2017-03-08 14:30:00,268.29,268.35,268.17,268.19,4986.0,215.7499,215.7982,215.6534,215.6695,4986.0
2017-03-08 14:35:00,268.18,268.22,268.07,268.14,4634.0,215.6614,215.6936,215.573,215.6293,4634.0
2017-03-08 14:40:00,268.11,268.14,268.04,268.13,3200.0,215.6052,215.6293,215.5489,215.6212,3200.0
2017-03-08 14:45:00,268.12,268.3,268.12,268.3,3557.0,215.6132,215.7579,215.6132,215.7579,3557.0
2017-03-08 14:50:00,268.26,268.34,268.21,268.34,4074.0,215.7258,215.7901,215.6856,215.7901,4074.0
2017-03-08 14:55:00,268.35,268.37,268.03,268.03,4270.0,215.7982,215.8142,215.5408,215.5408,4270.0
2017-03-08 15:00:00,268.05,268.2,268.05,268.13,7002.0,215.5569,215.6775,215.5569,215.6212,7002.0
2017-03-08 15:05:00,268.14,268.22,268.14,268.18,7517.0,215.6293,215.6936,215.6293,215.6614,7517.0
2017-03-08 15:10:00,268.22,268.22,267.91,267.91,5687.0,215.6936,215.6936,215.4443,215.4443,5687.0
2017-03-08 15:15:00,267.92,268.01,267.86,267.98,8755.0,215.4524,215.5247,215.4041,215.5006,8755.0
2017-03-08 15:20:00,267.98,268.09,267.96,268.03,6578.0,215.5006,215.5891,215.4845,215.5408,6578.0
2017-03-08 15:25:00,268.06,268.08,267.94,268.02,8108.0,215.5649,215.581,215.4684,215.5328,8108.0
2017-03-08 15:30:00,268.0,268.0,267.6,267.72,9240.0,215.5167,215.5167,215.195,215.2915,9240.0
2017-03-08 15:35:00,267.69,267.73,267.54,267.61,11761.0,215.2674,215.2996,215.1468,215.2031,11761.0
2017-03-08 15:40:00,267.6,267.71,267.33,267.41,12664.0,215.195,215.2835,214.9779,215.0422,12664.0
2017-03-08 15:45:00,267.33,267.8,267.31,267.71,17124.0,214.9779,215.3559,214.9618,215.2835,17124.0
2017-03-08 15:50:00,267.74,267.74,267.46,267.5,12743.0,215.3076,215.3076,215.0824,215.1146,12743.0
2017-03-08 15:55:00,267.53,267.75,267.44,267.72,37659.0,215.1387,215.3157,215.0664,215.2915,37659.0
2017-03-09 09:30:00,268.0,268.21,267.54,267.68,13888.0,215.5167,215.6856,215.1468,215.2594,13888.0
2017-03-09 09:35:00,267.67,268.2,267.67,268.18,5422.0,215.2513,215.6775,215.2513,215.6614,5422.0
2017-03-09 09:40:00,268.08,268.5,268.02,268.48,10515.0,215.581,215.9188,215.5328,215.9027,10515.0
2017-03-09 09:45:00,268.5,268.84,268.43,268.65,10626.0,215.9188,216.1922,215.8625,216.0394,10626.0
2017-03-09 09:50:00,268.7,268.7,268.4,268.56,6508.0,216.0796,216.0796,215.8384,215.967,6508.0
2017-03-09 09:55:00,268.56,268.72,268.4,268.4,2457.0,215.967,216.0957,215.8384,215.8384,2457.0
2017-03-09 10:00:00,268.48,268.62,268.43,268.49,9874.0,215.9027,216.0153,215.8625,215.9107,9874.0
2017-03-09 10:05:00,268.49,268.6,268.38,268.6,5602.0,215.9107,215.9992,215.8223,215.9992,5602.0
2017-03-09 10:10:00,268.48,268.63,268.48,268.56,3718.0,215.9027,216.0233,215.9027,215.967,3718.0
2017-03-09 10:15:00,268.52,268.61,268.42,268.56,7004.0,215.9349,216.0072,215.8544,215.967,7004.0
2017-03-09 10:20:00,268.59,268.59,268.38,268.46,4257.0,215.9912,215.9912,215.8223,215.8866,4257.0
2017-03-09 10:25:00,268.47,268.53,268.43,268.44,3097.0,215.8947,215.9429,215.8625,215.8705,3097.0
2017-03-09 10:30:00,268.43,268.52,268.32,268.44,6427.0,215.8625,215.9349,215.774,215.8705,6427.0
2017-03-09 10:35:00,268.43,268.47,268.24,268.25,2025.0,215.8625,215.8947,215.7097,215.7177,2025.0
2017-03-09 10:40:00,268.24,268.34,268.11,268.29,10500.0,215.7097,215.7901,215.6052,215.7499,10500.0
2017-03-09 10:45:00,268.28,268.45,268.26,268.45,2490.0,215.7419,215.8786,215.7258,215.8786,2490.0
2017-03-09 10:50:00,268.38,268.5,268.35,268.43,3240.0,215.8223,215.9188,215.7982,215.8625,3240.0
2017-03-09 10:55:00,268.46,268.6,268.34,268.59,6572.0,215.8866,215.9992,215.7901,215.9912,6572.0
2017-03-09 11:00:00,268.6,268.76,268.56,268.76,8524.0,215.9992,216.1279,215.967,216.1279,8524.0
2017-03-09 11:05:00,268.8,268.85,268.64,268.75,7217.0,216.16,216.2002,216.0314,216.1198,7217.0
2017-03-09 11:10:00,268.75,268.95,268.66,268.78,9213.0,216.1198,216.2807,216.0474,216.1439,9213.0
2017-03-09 11:15:00,268.77,268.83,268.57,268.57,2011.0,216.1359,216.1842,215.9751,215.9751,2011.0
2017-03-09 11:20:00,268.57,268.57,268.24,268.28,5094.0,215.9751,215.9751,215.7097,215.7419,5094.0
2017-03-09 11:25:00,268.29,268.55,268.19,268.55,3966.0,215.7499,215.959,215.6695,215.959,3966.0
2017-03-09 11:30:00,268.65,268.78,268.47,268.61,5082.0,216.0394,216.1439,215.8947,216.0072,5082.0
2017-03-09 11:35:00,268.59,268.79,268.59,268.63,2705.0,215.9912,216.152,215.9912,216.0233,2705.0
2017-03-09 11:40:00,268.64,268.68,268.47,268.68,4585.0,216.0314,216.0635,215.8947,216.0635,4585.0
2017-03-09 11:45:00,268.71,268.95,268.7,268.85,1580.0,216.0877,216.2807,216.0796,216.2002,1580.0
2017-03-09 11:50:00,268.91,268.95,268.78,268.85,3765.0,216.2485,216.2807,216.1439,216.2002,3765.0
2017-03-09 11:55:00,268.81,268.81,268.53,268.61,1200.0,216.1681,216.1681,215.9429,216.0072,1200.0
2017-03-09 12:00:00,268.55,268.64,268.53,268.58,1866.0,215.959,216.0314,215.9429,215.9831,1866.0
2017-03-09 12:05:00,268.59,268.82,268.47,268.56,4740.0,215.9912,216.1761,215.8947,215.967,4740.0
2017-03-09 12:10:00,268.54,268.59,268.35,268.43,4489.0,215.9509,215.9912,215.7982,215.8625,4489.0
2017-03-09 12:15:00,268.44,268.8,268.44,268.71,6405.0,215.8705,216.16,215.8705,216.0877,6405.0
2017-03-09 12:20:00,268.78,268.83,268.53,268.54,5776.0,216.1439,216.1842,215.9429,215.9509,5776.0
2017-03-09 12:25:00,268.56,268.68,268.56,268.68,1200.0,215.967,216.0635,215.967,216.0635,1200.0
2017-03-09 12:30:00,268.67,268.73,268.64,268.69,2530.0,216.0555,216.1037,216.0314,216.0716,2530.0
2017-03-09 12:35:00,268.73,268.88,268.68,268.77,4255.0,216.1037,216.2244,216.0635,216.1359,4255.0
2017-03-09 12:40:00,268.78,268.88,268.66,268.82,11484.0,216.1439,216.2244,216.0474,216.1761,11484.0
2017-03-09 12:45:00,268.77,268.94,268.77,268.94,4967.0,216.1359,216.2726,216.1359,216.2726,4967.0
2017-03-09 12:50:00,268.86,268.93,268.85,268.86,1200.0,216.2083,216.2646,216.2002,216.2083,1200.0
2017-03-09 12:55:00,268.9,268.97,268.84,268.9,3954.0,216.2404,216.2967,216.1922,216.2404,3954.0
2017-03-09 13:00:00,268.92,268.92,268.86,268.91,1591.0,216.2565,216.2565,216.2083,216.2485,1591.0
2017-03-09 13:05:00,268.91,268.92,268.78,268.88,2400.0,216.2485,216.2565,216.1439,216.2244,2400.0
2017-03-09 13:10:00,268.91,268.93,268.82,268.89,2002.0,216.2485,216.2646,216.1761,216.2324,2002.0
2017-03-09 13:15:00,268.85,269.0,268.74,268.87,9070.0,216.2002,216.3209,216.1118,216.2163,9070.0
2017-03-09 13:20:00,268.83,268.9,268.8,268.9,2236.0,216.1842,216.2404,216.16,216.2404,2236.0
2017-03-09 13:25:00,268.83,268.93,268.76,268.84,7065.0,216.1842,216.2646,216.1279,216.1922,7065.0
2017-03-09 13:30:00,268.78,268.85,268.63,268.74,5189.0,216.1439,216.2002,216.0233,216.1118,5189.0
2017-03-09 13:35:00,268.66,268.83,268.65,268.81,3855.0,216.0474,216.1842,216.0394,216.1681,3855.0
2017-03-09 13:40:00,268.82,268.83,268.65,268.7,1400.0,216.1761,216.1842,216.0394,216.0796,1400.0
2017-03-09 13:45:00,268.66,268.74,268.6,268.6,2020.0,216.0474,216.1118,215.9992,215.9992,2020.0
2017-03-09 13:50:00,268.55,268.8,268.55,268.7,5944.0,215.959,216.16,215.959,216.0796,5944.0
2017-03-09 13:55:00,268.7,268.84,268.7,268.7,2620.0,216.0796,216.1922,216.0796,216.0796,2620.0
2017-03-09 14:00:00,268.78,268.78,268.5,268.5,6175.0,216.1439,216.1439,215.9188,215.9188,6175.0
2017-03-09 14:05:00,268.46,268.49,268.24,268.35,6299.0,215.8866,215.9107,215.7097,215.7982,6299.0
2017-03-09 14:10:00,268.36,268.36,267.93,267.98,5845.0,215.8062,215.8062,215.4604,215.5006,5845.0
2017-03-09 14:15:00,267.95,267.98,267.74,267.85,28691.0,215.4765,215.5006,215.3076,215.3961,28691.0
2017-03-09 14:20:00,267.9,268.3,267.84,268.16,4700.0,215.4363,215.7579,215.388,215.6454,4700.0
2017-03-09 14:25:00,268.23,268.4,268.21,268.23,3809.0,215.7017,215.8384,215.6856,215.7017,3809.0
2017-03-09 14:30:00,268.25,268.25,267.97,268.1,10492.0,215.7177,215.7177,215.4926,215.5971,10492.0
2017-03-09 14:35:00,268.08,268.29,268.07,268.24,9013.0,215.581,215.7499,215.573,215.7097,9013.0
2017-03-09 14:40:00,268.2,268.2,268.03,268.15,4432.0,215.6775,215.6775,215.5408,215.6373,4432.0
2017-03-09 14:45:00,268.15,268.33,268.1,268.15,8981.0,215.6373,215.7821,215.5971,215.6373,8981.0
2017-03-09 14:50:00,268.16,268.21,268.13,268.21,1431.0,215.6454,215.6856,215.6212,215.6856,1431.0
2017-03-09 14:55:00,268.29,268.44,268.29,268.4,2518.0,215.7499,215.8705,215.7499,215.8384,2518.0
2017-03-09 15:00:00,268.41,268.62,268.41,268.48,4948.0,215.8464,216.0153,215.8464,215.9027,4948.0
2017-03-09 15:05:00,268.55,268.67,268.41,268.55,4001.0,215.959,216.0555,215.8464,215.959,4001.0
2017-03-09 15:10:00,268.62,268.65,268.37,268.5,7289.0,216.0153,216.0394,215.8142,215.9188,7289.0
2017-03-09 15:15:00,268.5,268.71,268.5,268.71,2400.0,215.9188,216.0877,215.9188,216.0877,2400.0
2017-03-09 15:20:00,268.68,268.68,268.47,268.53,6164.0,216.0635,216.0635,215.8947,215.9429,6164.0
2017-03-09 15:25:00,268.53,268.63,268.44,268.55,11775.0,215.9429,216.0233,215.8705,215.959,11775.0
2017-03-09 15:30:00,268.52,268.83,268.52,268.75,6453.0,215.9349,216.1842,215.9349,216.1198,6453.0
2017-03-09 15:35:00,268.77,268.77,268.46,268.46,11121.0,216.1359,216.1359,215.8866,215.8866,11121.0
2017-03-09 15:40:00,268.47,268.66,268.47,268.66,7088.0,215.8947,216.0474,215.8947,216.0474,7088.0
2017-03-09 15:45:00,268.7,268.79,268.65,268.72,13180.0,216.0796,216.152,216.0394,216.0957,13180.0
2017-03-09 15:50:00,268.71,268.8,268.62,268.69,13557.0,216.0877,216.16,216.0153,216.0716,13557.0
2017-03-09 15:55:00,268.7,268.75,268.62,268.7,25788.0,216.0796,216.1198,216.0153,216.0796,25788.0
2017-03-10 09:30:00,269.9,269.9,269.02,269.26,19684.0,217.0446,217.0446,216.3369,216.5299,19684.0
2017-03-10 09:35:00,269.3,269.4,269.0,269.02,4859.0,216.5621,216.6425,216.3209,216.3369,4859.0
2017-03-10 09:40:00,268.88,269.11,268.55,268.56,7870.0,216.2244,216.4093,215.959,215.967,7870.0
2017-03-10 09:45:00,268.71,268.73,268.5,268.6,12125.0,216.0877,216.1037,215.9188,215.9992,12125.0
2017-03-10 09:50:00,268.69,269.07,268.63,269.06,7135.0,216.0716,216.3772,216.0233,216.3691,7135.0
2017-03-10 09:55:00,268.99,269.17,268.94,268.98,4964.0,216.3128,216.4576,216.2726,216.3048,4964.0
2017-03-10 10:00:00,269.0,269.16,268.9,268.96,4681.0,216.3209,216.4495,216.2404,216.2887,4681.0
2017-03-10 10:05:00,268.9,268.9,268.72,268.74,3912.0,216.2404,216.2404,216.0957,216.1118,3912.0
2017-03-10 10:10:00,268.66,268.66,268.31,268.43,11731.0,216.0474,216.0474,215.766,215.8625,11731.0
2017-03-10 10:15:00,268.43,268.49,268.4,268.44,2175.0,215.8625,215.9107,215.8384,215.8705,2175.0
2017-03-10 10:20:00,268.42,268.45,268.27,268.4,6695.0,215.8544,215.8786,215.7338,215.8384,6695.0
2017-03-10 10:25:00,268.38,268.53,268.33,268.33,5130.0,215.8223,215.9429,215.7821,215.7821,5130.0
2017-03-10 10:30:00,268.32,268.4,268.25,268.25,3431.0,215.774,215.8384,215.7177,215.7177,3431.0
2017-03-10 10:35:00,268.25,268.35,268.16,268.24,6043.0,215.7177,215.7982,215.6454,215.7097,6043.0
2017-03-10 10:40:00,268.21,268.21,268.03,268.06,3918.0,215.6856,215.6856,215.5408,215.5649,3918.0
2017-03-10 10:45:00,268.06,268.08,267.87,267.87,6263.0,215.5649,215.581,215.4122,215.4122,6263.0
2017-03-10 10:50:00,267.88,267.95,267.76,267.76,4312.0,215.4202,215.4765,215.3237,215.3237,4312.0
2017-03-10 10:55:00,267.76,267.81,267.54,267.57,5591.0,215.3237,215.3639,215.1468,215.1709,5591.0
2017-03-10 11:00:00,267.56,267.6,267.35,267.36,5104.0,215.1629,215.195,214.994,215.002,5104.0
2017-03-10 11:05:00,267.47,267.51,267.3,267.51,6226.0,215.0905,215.1227,214.9538,215.1227,6226.0
2017-03-10 11:10:00,267.49,267.49,267.27,267.4,3389.0,215.1066,215.1066,214.9297,215.0342,3389.0
2017-03-10 11:15:00,267.46,267.77,267.45,267.76,3545.0,215.0824,215.3317,215.0744,215.3237,3545.0
2017-03-10 11:20:00,267.76,267.9,267.62,267.87,2424.0,215.3237,215.4363,215.2111,215.4122,2424.0
2017-03-10 11:25:00,267.88,268.13,267.88,268.12,6239.0,215.4202,215.6212,215.4202,215.6132,6239.0
2017-03-10 11:30:00,268.11,268.11,267.91,267.91,2158.0,215.6052,215.6052,215.4443,215.4443,2158.0
2017-03-10 11:35:00,267.87,267.97,267.67,267.85,4399.0,215.4122,215.4926,215.2513,215.3961,4399.0
2017-03-10 11:40:00,267.81,267.81,267.68,267.69,1390.0,215.3639,215.3639,215.2594,215.2674,1390.0
2017-03-10 11:45:00,267.61,267.73,267.45,267.67,6035.0,215.2031,215.2996,215.0744,215.2513,6035.0
2017-03-10 11:50:00,267.67,267.82,267.62,267.76,2672.0,215.2513,215.3719,215.2111,215.3237,2672.0
2017-03-10 11:55:00,267.76,267.89,267.76,267.84,1700.0,215.3237,215.4282,215.3237,215.388,1700.0
2017-03-10 12:00:00,267.89,267.93,267.62,267.7,2402.0,215.4282,215.4604,215.2111,215.2754,2402.0
2017-03-10 12:05:00,267.74,267.86,267.63,267.86,1565.0,215.3076,215.4041,215.2192,215.4041,1565.0
2017-03-10 12:10:00,267.92,267.92,267.66,267.73,6326.0,215.4524,215.4524,215.2433,215.2996,6326.0
2017-03-10 12:15:00,267.72,267.72,267.7,267.7,1105.0,215.2915,215.2915,215.2754,215.2754,1105.0
2017-03-10 12:20:00,267.67,267.73,267.64,267.72,7083.0,215.2513,215.2996,215.2272,215.2915,7083.0
2017-03-10 12:25:00,267.78,267.81,267.66,267.73,1726.0,215.3398,215.3639,215.2433,215.2996,1726.0
2017-03-10 12:30:00,267.73,267.74,267.66,267.73,2928.0,215.2996,215.3076,215.2433,215.2996,2928.0
2017-03-10 12:35:00,267.72,267.81,267.71,267.8,2848.0,215.2915,215.3639,215.2835,215.3559,2848.0
2017-03-10 12:40:00,267.79,267.99,267.72,267.99,6127.0,215.3478,215.5087,215.2915,215.5087,6127.0
2017-03-10 12:45:00,267.91,267.93,267.85,267.93,2409.0,215.4443,215.4604,215.3961,215.4604,2409.0
2017-03-10 12:50:00,267.9,267.91,267.68,267.68,2850.0,215.4363,215.4443,215.2594,215.2594,2850.0
2017-03-10 12:55:00,267.74,267.74,267.59,267.73,3055.0,215.3076,215.3076,215.187,215.2996,3055.0
2017-03-10 13:00:00,267.75,267.8,267.6,267.63,2071.0,215.3157,215.3559,215.195,215.2192,2071.0
2017-03-10 13:05:00,267.6,267.62,267.42,267.45,7749.0,215.195,215.2111,215.0503,215.0744,7749.0
2017-03-10 13:10:00,267.49,267.76,267.44,267.75,4426.0,215.1066,215.3237,215.0664,215.3157,4426.0
2017-03-10 13:15:00,267.71,267.78,267.64,267.78,1500.0,215.2835,215.3398,215.2272,215.3398,1500.0
2017-03-10 13:20:00,267.85,267.88,267.8,267.85,2028.0,215.3961,215.4202,215.3559,215.3961,2028.0
2017-03-10 13:25:00,267.83,267.98,267.83,267.88,7037.0,215.38,215.5006,215.38,215.4202,7037.0
2017-03-10 13:30:00,267.9,267.93,267.76,267.76,2903.0,215.4363,215.4604,215.3237,215.3237,2903.0
2017-03-10 13:35:00,267.85,268.0,267.85,267.96,2650.0,215.3961,215.5167,215.3961,215.4845,2650.0
2017-03-10 13:40:00,267.97,268.09,267.96,267.96,2813.0,215.4926,215.5891,215.4845,215.4845,2813.0
2017-03-10 13:45:00,267.98,268.23,267.98,268.07,6988.0,215.5006,215.7017,215.5006,215.573,6988.0
2017-03-10 13:50:00,268.04,268.11,267.98,268.07,1650.0,215.5489,215.6052,215.5006,215.573,1650.0
2017-03-10 13:55:00,268.05,268.17,267.93,267.99,5603.0,215.5569,215.6534,215.4604,215.5087,5603.0
2017-03-10 14:00:00,267.98,267.98,267.83,267.83,1304.0,215.5006,215.5006,215.38,215.38,1304.0
2017-03-10 14:05:00,267.8,267.87,267.7,267.83,2501.0,215.3559,215.4122,215.2754,215.38,2501.0
2017-03-10 14:10:00,267.92,267.99,267.88,267.98,5263.0,215.4524,215.5087,215.4202,215.5006,5263.0
2017-03-10 14:15:00,268.0,268.03,267.96,267.96,2622.0,215.5167,215.5408,215.4845,215.4845,2622.0
2017-03-10 14:20:00,268.01,268.02,267.97,268.02,1987.0,215.5247,215.5328,215.4926,215.5328,1987.0
2017-03-10 14:25:00,268.01,268.14,267.99,268.0,4801.0,215.5247,215.6293,215.5087,215.5167,4801.0
2017-03-10 14:30:00,267.98,268.12,267.9,268.12,10921.0,215.5006,215.6132,215.4363,215.6132,10921.0
2017-03-10 14:35:00,268.09,268.2,268.06,268.18,7320.0,215.5891,215.6775,215.5649,215.6614,7320.0
2017-03-10 14:40:00,268.12,268.26,268.05,268.2,4975.0,215.6132,215.7258,215.5569,215.6775,4975.0
2017-03-10 14:45:00,268.28,268.29,268.18,268.26,3106.0,215.7419,215.7499,215.6614,215.7258,3106.0
2017-03-10 14:50:00,268.34,268.48,268.2,268.2,2966.0,215.7901,215.9027,215.6775,215.6775,2966.0
2017-03-10 14:55:00,268.2,268.35,268.15,268.35,2268.0,215.6775,215.7982,215.6373,215.7982,2268.0
2017-03-10 15:00:00,268.38,268.46,268.32,268.38,4153.0,215.8223,215.8866,215.774,215.8223,4153.0
2017-03-10 15:05:00,268.42,268.42,268.27,268.31,6423.0,215.8544,215.8544,215.7338,215.766,6423.0
2017-03-10 15:10:00,268.31,268.46,268.31,268.46,3823.0,215.766,215.8866,215.766,215.8866,3823.0
2017-03-10 15:15:00,268.46,268.47,268.32,268.37,3248.0,215.8866,215.8947,215.774,215.8142,3248.0
2017-03-10 15:20:00,268.4,268.53,268.4,268.45,7524.0,215.8384,215.9429,215.8384,215.8786,7524.0
2017-03-10 15:25:00,268.45,268.77,268.41,268.77,8199.0,215.8786,216.1359,215.8464,216.1359,8199.0
2017-03-10 15:30:00,268.75,268.76,268.59,268.61,6053.0,216.1198,216.1279,215.9912,216.0072,6053.0
2017-03-10 15:35:00,268.6,268.63,268.49,268.53,6883.0,215.9992,216.0233,215.9107,215.9429,6883.0
2017-03-10 15:40:00,268.51,268.55,268.47,268.47,7768.0,215.9268,215.959,215.8947,215.8947,7768.0
2017-03-10 15:45:00,268.46,268.66,268.44,268.66,13863.0,215.8866,216.0474,215.8705,216.0474,13863.0
2017-03-10 15:50:00,268.62,268.69,268.56,268.64,12938.0,216.0153,216.0716,215.967,216.0314,12938.0
2017-03-10 15:55:00,268.67,268.73,268.48,268.73,29377.0,216.0555,216.1037,215.9027,216.1037,29377.0
2017-03-13 09:30:00,268.51,268.77,268.0,268.63,22380.0,215.9268,216.1359,215.5167,216.0233,22380.0
2017-03-13 09:35:00,268.62,268.86,268.45,268.58,10212.0,216.0153,216.2083,215.8786,215.9831,10212.0
2017-03-13 09:40:00,268.7,268.83,268.6,268.78,5258.0,216.0796,216.1842,215.9992,216.1439,5258.0
2017-03-13 09:45:00,268.7,268.81,268.54,268.62,5084.0,216.0796,216.1681,215.9509,216.0153,5084.0
2017-03-13 09:50:00,268.65,268.71,268.35,268.61,8577.0,216.0394,216.0877,215.7982,216.0072,8577.0
2017-03-13 09:55:00,268.57,268.81,268.57,268.61,13586.0,215.9751,216.1681,215.9751,216.0072,13586.0
2017-03-13 10:00:00,268.56,268.79,268.56,268.73,7003.0,215.967,216.152,215.967,216.1037,7003.0
2017-03-13 10:05:00,268.73,268.93,268.69,268.88,7307.0,216.1037,216.2646,216.0716,216.2244,7307.0
2017-03-13 10:10:00,269.0,269.11,268.59,268.59,8587.0,216.3209,216.4093,215.9912,215.9912,8587.0
2017-03-13 10:15:00,268.44,268.49,268.24,268.24,5495.0,215.8705,215.9107,215.7097,215.7097,5495.0
2017-03-13 10:20:00,268.2,268.38,268.2,268.33,4879.0,215.6775,215.8223,215.6775,215.7821,4879.0
2017-03-13 10:25:00,268.22,268.24,268.16,268.17,1814.0,215.6936,215.7097,215.6454,215.6534,1814.0
2017-03-13 10:30:00,268.18,268.45,268.15,268.35,7602.0,215.6614,215.8786,215.6373,215.7982,7602.0
2017-03-13 10:35:00,268.36,268.52,268.35,268.38,4313.0,215.8062,215.9349,215.7982,215.8223,4313.0
2017-03-13 10:40:00,268.33,268.52,268.33,268.42,10942.0,215.7821,215.9349,215.7821,215.8544,10942.0
2017-03-13 10:45:00,268.42,268.5,268.32,268.41,5921.0,215.8544,215.9188,215.774,215.8464,5921.0
2017-03-13 10:50:00,268.36,268.66,268.36,268.62,3220.0,215.8062,216.0474,215.8062,216.0153,3220.0
2017-03-13 10:55:00,268.61,268.76,268.56,268.67,3558.0,216.0072,216.1279,215.967,216.0555,3558.0
2017-03-13 11:00:00,268.7,268.94,268.67,268.9,5917.0,216.0796,216.2726,216.0555,216.2404,5917.0
2017-03-13 11:05:00,268.92,268.95,268.67,268.71,3539.0,216.2565,216.2807,216.0555,216.0877,3539.0
2017-03-13 11:10:00,268.72,269.0,268.69,268.89,7596.0,216.0957,216.3209,216.0716,216.2324,7596.0
2017-03-13 11:15:00,268.9,268.92,268.73,268.73,5842.0,216.2404,216.2565,216.1037,216.1037,5842.0
2017-03-13 11:20:00,268.78,268.97,268.78,268.93,3056.0,216.1439,216.2967,216.1439,216.2646,3056.0
2017-03-13 11:25:00,268.93,268.95,268.74,268.83,6372.0,216.2646,216.2807,216.1118,216.1842,6372.0
2017-03-13 11:30:00,268.8,268.95,268.8,268.9,2745.0,216.16,216.2807,216.16,216.2404,2745.0
2017-03-13 11:35:00,268.84,268.9,268.78,268.9,3835.0,216.1922,216.2404,216.1439,216.2404,3835.0
2017-03-13 11:40:00,268.82,269.07,268.81,269.02,7567.0,216.1761,216.3772,216.1681,216.3369,7567.0
2017-03-13 11:45:00,269.03,269.08,268.88,268.88,3627.0,216.345,216.3852,216.2244,216.2244,3627.0
2017-03-13 11:50:00,268.84,268.89,268.8,268.82,2015.0,216.1922,216.2324,216.16,216.1761,2015.0
2017-03-13 11:55:00,268.84,268.93,268.68,268.72,7035.0,216.1922,216.2646,216.0635,216.0957,7035.0
2017-03-13 12:00:00,268.8,268.91,268.75,268.75,3403.0,216.16,216.2485,216.1198,216.1198,3403.0
2017-03-13 12:05:00,268.7,268.75,268.54,268.54,2775.0,216.0796,216.1198,215.9509,215.9509,2775.0
2017-03-13 12:10:00,268.5,268.52,268.37,268.41,2614.0,215.9188,215.9349,215.8142,215.8464,2614.0
2017-03-13 12:15:00,268.47,268.8,268.47,268.64,10090.0,215.8947,216.16,215.8947,216.0314,10090.0
2017-03-13 12:20:00,268.67,268.68,268.53,268.54,1500.0,216.0555,216.0635,215.9429,215.9509,1500.0
2017-03-13 12:25:00,268.58,268.68,268.54,268.65,2995.0,215.9831,216.0635,215.9509,216.0394,2995.0
2017-03-13 12:30:00,268.67,268.77,268.45,268.53,4318.0,216.0555,216.1359,215.8786,215.9429,4318.0
2017-03-13 12:35:00,268.47,268.54,268.43,268.48,2367.0,215.8947,215.9509,215.8625,215.9027,2367.0
2017-03-13 12:40:00,268.52,268.6,268.46,268.6,4220.0,215.9349,215.9992,215.8866,215.9992,4220.0
2017-03-13 12:45:00,268.62,268.74,268.57,268.57,5084.0,216.0153,216.1118,215.9751,215.9751,5084.0
2017-03-13 12:50:00,268.6,268.7,268.54,268.54,2914.0,215.9992,216.0796,215.9509,215.9509,2914.0
2017-03-13 12:55:00,268.6,268.86,268.58,268.69,3786.0,215.9992,216.2083,215.9831,216.0716,3786.0
2017-03-13 13:00:00,268.73,268.75,268.67,268.73,2552.0,216.1037,216.1198,216.0555,216.1037,2552.0
2017-03-13 13:05:00,268.65,268.72,268.59,268.64,4230.0,216.0394,216.0957,215.9912,216.0314,4230.0
2017-03-13 13:10:00,268.61,268.61,268.45,268.51,4300.0,216.0072,216.0072,215.8786,215.9268,4300.0
2017-03-13 13:15:00,268.51,268.52,268.32,268.35,16935.0,215.9268,215.9349,215.774,215.7982,16935.0
2017-03-13 13:20:00,268.4,268.47,268.29,268.33,3700.0,215.8384,215.8947,215.7499,215.7821,3700.0
2017-03-13 13:25:00,268.35,268.48,268.31,268.39,5286.0,215.7982,215.9027,215.766,215.8303,5286.0
2017-03-13 13:30:00,268.39,268.39,268.29,268.29,7585.0,215.8303,215.8303,215.7499,215.7499,7585.0
2017-03-13 13:35:00,268.36,268.36,268.22,268.25,1982.0,215.8062,215.8062,215.6936,215.7177,1982.0
2017-03-13 13:40:00,268.28,268.39,268.19,268.27,9814.0,215.7419,215.8303,215.6695,215.7338,9814.0
2017-03-13 13:45:00,268.29,268.32,268.2,268.23,5632.0,215.7499,215.774,215.6775,215.7017,5632.0
2017-03-13 13:50:00,268.23,268.3,268.19,268.19,4052.0,215.7017,215.7579,215.6695,215.6695,4052.0
2017-03-13 13:55:00,268.26,268.29,268.21,268.24,6666.0,215.7258,215.7499,215.6856,215.7097,6666.0
2017-03-13 14:00:00,268.18,268.43,268.17,268.4,5648.0,215.6614,215.8625,215.6534,215.8384,5648.0
2017-03-13 14:05:00,268.38,268.54,268.37,268.45,5488.0,215.8223,215.9509,215.8142,215.8786,5488.0
2017-03-13 14:10:00,268.48,268.59,268.43,268.53,4025.0,215.9027,215.9912,215.8625,215.9429,4025.0
2017-03-13 14:15:00,268.57,268.73,268.57,268.66,4695.0,215.9751,216.1037,215.9751,216.0474,4695.0
2017-03-13 14:20:00,268.66,268.69,268.6,268.64,2601.0,216.0474,216.0716,215.9992,216.0314,2601.0
2017-03-13 14:25:00,268.64,268.64,268.5,268.5,4227.0,216.0314,216.0314,215.9188,215.9188,4227.0
2017-03-13 14:30:00,268.47,268.58,268.47,268.58,2707.0,215.8947,215.9831,215.8947,215.9831,2707.0
2017-03-13 14:35:00,268.58,268.62,268.51,268.52,5043.0,215.9831,216.0153,215.9268,215.9349,5043.0
2017-03-13 14:40:00,268.51,268.6,268.42,268.6,3662.0,215.9268,215.9992,215.8544,215.9992,3662.0
2017-03-13 14:45:00,268.58,268.6,268.4,268.42,5140.0,215.9831,215.9992,215.8384,215.8544,5140.0
2017-03-13 14:50:00,268.36,268.39,268.26,268.39,2736.0,215.8062,215.8303,215.7258,215.8303,2736.0
2017-03-13 14:55:00,268.39,268.51,268.39,268.46,2628.0,215.8303,215.9268,215.8303,215.8866,2628.0
2017-03-13 15:00:00,268.46,268.67,268.46,268.67,5284.0,215.8866,216.0555,215.8866,216.0555,5284.0
2017-03-13 15:05:00,268.62,268.82,268.59,268.81,5008.0,216.0153,216.1761,215.9912,216.1681,5008.0
2017-03-13 15:10:00,268.82,268.88,268.78,268.83,4766.0,216.1761,216.2244,216.1439,216.1842,4766.0
2017-03-13 15:15:00,268.82,268.82,268.62,268.71,5868.0,216.1761,216.1761,216.0153,216.0877,5868.0
2017-03-13 15:20:00,268.7,268.93,268.67,268.76,11522.0,216.0796,216.2646,216.0555,216.1279,11522.0
2017-03-13 15:25:00,268.8,268.91,268.74,268.77,7436.0,216.16,216.2485,216.1118,216.1359,7436.0
2017-03-13 15:30:00,268.74,268.85,268.68,268.78,5155.0,216.1118,216.2002,216.0635,216.1439,5155.0
2017-03-13 15:35:00,268.76,269.09,268.75,269.07,10431.0,216.1279,216.3932,216.1198,216.3772,10431.0
2017-03-13 15:40:00,269.04,269.13,268.94,269.04,8294.0,216.353,216.4254,216.2726,216.353,8294.0
2017-03-13 15:45:00,269.15,269.23,269.08,269.21,11302.0,216.4415,216.5058,216.3852,216.4897,11302.0
2017-03-13 15:50:00,269.2,269.21,269.1,269.13,10321.0,216.4817,216.4897,216.4013,216.4254,10321.0
2017-03-13 15:55:00,269.14,269.26,269.03,269.19,37115.0,216.4334,216.5299,216.345,216.4737,37115.0
2017-03-14 09:30:00,268.93,269.15,268.45,269.12,13572.0,216.2646,216.4415,215.8786,216.4174,13572.0
2017-03-14 09:35:00,268.86,268.92,268.55,268.72,6314.0,216.2083,216.2565,215.959,216.0957,6314.0
2017-03-14 09:40:00,268.79,269.08,268.43,268.59,7299.0,216.152,216.3852,215.8625,215.9912,7299.0
2017-03-14 09:45:00,268.67,268.8,268.49,268.49,8594.0,216.0555,216.16,215.9107,215.9107,8594.0
2017-03-14 09:50:00,268.6,268.77,268.14,268.22,11837.0,215.9992,216.1359,215.6293,215.6936,11837.0
2017-03-14 09:55:00,268.18,268.3,268.1,268.29,4401.0,215.6614,215.7579,215.5971,215.7499,4401.0
2017-03-14 10:00:00,268.31,268.37,268.16,268.37,4886.0,215.766,215.8142,215.6454,215.8142,4886.0
2017-03-14 10:05:00,268.31,268.32,268.12,268.27,7753.0,215.766,215.774,215.6132,215.7338,7753.0
2017-03-14 10:10:00,268.24,268.44,268.24,268.32,4964.0,215.7097,215.8705,215.7097,215.774,4964.0
2017-03-14 10:15:00,268.4,268.46,267.92,267.92,7687.0,215.8384,215.8866,215.4524,215.4524,7687.0
2017-03-14 10:20:00,267.86,268.07,267.81,267.94,4283.0,215.4041,215.573,215.3639,215.4684,4283.0
2017-03-14 10:25:00,267.88,268.07,267.76,268.06,4959.0,215.4202,215.573,215.3237,215.5649,4959.0
2017-03-14 10:30:00,267.99,268.11,267.8,268.05,8863.0,215.5087,215.6052,215.3559,215.5569,8863.0
2017-03-14 10:35:00,268.07,268.17,267.94,268.06,3026.0,215.573,215.6534,215.4684,215.5649,3026.0
2017-03-14 10:40:00,268.07,268.33,267.98,268.07,4326.0,215.573,215.7821,215.5006,215.573,4326.0
2017-03-14 10:45:00,268.07,268.3,268.07,268.18,4648.0,215.573,215.7579,215.573,215.6614,4648.0
2017-03-14 10:50:00,268.18,268.48,268.18,268.26,2918.0,215.6614,215.9027,215.6614,215.7258,2918.0
2017-03-14 10:55:00,268.32,268.48,268.23,268.48,1964.0,215.774,215.9027,215.7017,215.9027,1964.0
2017-03-14 11:00:00,268.51,268.7,268.36,268.41,5613.0,215.9268,216.0796,215.8062,215.8464,5613.0
2017-03-14 11:05:00,268.28,268.43,268.28,268.4,1507.0,215.7419,215.8625,215.7419,215.8384,1507.0
2017-03-14 11:10:00,268.34,268.38,268.24,268.36,3890.0,215.7901,215.8223,215.7097,215.8062,3890.0
2017-03-14 11:15:00,268.4,268.74,268.4,268.64,3638.0,215.8384,216.1118,215.8384,216.0314,3638.0
2017-03-14 11:20:00,268.49,268.67,268.49,268.6,1631.0,215.9107,216.0555,215.9107,215.9992,1631.0
2017-03-14 11:25:00,268.67,268.87,268.52,268.53,2525.0,216.0555,216.2163,215.9349,215.9429,2525.0
2017-03-14 11:30:00,268.67,268.96,268.6,268.88,4203.0,216.0555,216.2887,215.9992,216.2244,4203.0
2017-03-14 11:35:00,268.89,268.94,268.69,268.72,5713.0,216.2324,216.2726,216.0716,216.0957,5713.0
2017-03-14 11:40:00,268.74,268.85,268.72,268.79,2854.0,216.1118,216.2002,216.0957,216.152,2854.0
2017-03-14 11:45:00,268.81,268.95,268.73,268.95,4579.0,216.1681,216.2807,216.1037,216.2807,4579.0
2017-03-14 11:50:00,268.98,269.0,268.76,269.0,3873.0,216.3048,216.3209,216.1279,216.3209,3873.0
2017-03-14 11:55:00,268.95,268.99,268.75,268.75,2600.0,216.2807,216.3128,216.1198,216.1198,2600.0
2017-03-14 12:00:00,268.84,268.91,268.75,268.79,2605.0,216.1922,216.2485,216.1198,216.152,2605.0
2017-03-14 12:05:00,268.79,268.82,268.42,268.42,3600.0,216.152,216.1761,215.8544,215.8544,3600.0
2017-03-14 12:10:00,268.46,268.55,268.23,268.24,3912.0,215.8866,215.959,215.7017,215.7097,3912.0
2017-03-14 12:15:00,268.24,268.34,268.18,268.32,3701.0,215.7097,215.7901,215.6614,215.774,3701.0
2017-03-14 12:20:00,268.29,268.35,268.22,268.22,802.0,215.7499,215.7982,215.6936,215.6936,802.0
2017-03-14 12:25:00,268.24,268.43,268.24,268.37,2050.0,215.7097,215.8625,215.7097,215.8142,2050.0
2017-03-14 12:30:00,268.29,268.32,268.17,268.17,6725.0,215.7499,215.774,215.6534,215.6534,6725.0
2017-03-14 12:35:00,268.18,268.2,268.08,268.16,2665.0,215.6614,215.6775,215.581,215.6454,2665.0
2017-03-14 12:40:00,268.17,268.22,268.07,268.15,5038.0,215.6534,215.6936,215.573,215.6373,5038.0
2017-03-14 12:45:00,268.16,268.16,267.97,268.0,3732.0,215.6454,215.6454,215.4926,215.5167,3732.0
2017-03-14 12:50:00,268.05,268.08,267.88,267.97,4968.0,215.5569,215.581,215.4202,215.4926,4968.0
2017-03-14 12:55:00,268.0,268.03,267.84,267.95,3462.0,215.5167,215.5408,215.388,215.4765,3462.0
2017-03-14 13:00:00,267.97,267.97,267.89,267.96,1303.0,215.4926,215.4926,215.4282,215.4845,1303.0
2017-03-14 13:05:00,267.96,268.09,267.91,267.96,4032.0,215.4845,215.5891,215.4443,215.4845,4032.0
2017-03-14 13:10:00,267.91,268.22,267.91,268.22,3090.0,215.4443,215.6936,215.4443,215.6936,3090.0
2017-03-14 13:15:00,268.19,268.25,268.15,268.25,2401.0,215.6695,215.7177,215.6373,215.7177,2401.0
2017-03-14 13:20:00,268.2,268.24,268.08,268.22,5529.0,215.6775,215.7097,215.581,215.6936,5529.0
2017-03-14 13:25:00,268.24,268.28,268.18,268.19,3448.0,215.7097,215.7419,215.6614,215.6695,3448.0
2017-03-14 13:30:00,268.19,268.29,268.15,268.15,3579.0,215.6695,215.7499,215.6373,215.6373,3579.0
2017-03-14 13:35:00,268.1,268.21,268.1,268.21,444.0,215.5971,215.6856,215.5971,215.6856,444.0
2017-03-14 13:40:00,268.2,268.22,268.08,268.16,2300.0,215.6775,215.6936,215.581,215.6454,2300.0
2017-03-14 13:45:00,268.04,268.14,267.99,268.0,4963.0,215.5489,215.6293,215.5087,215.5167,4963.0
2017-03-14 13:50:00,267.98,267.98,267.66,267.79,5612.0,215.5006,215.5006,215.2433,215.3478,5612.0
2017-03-14 13:55:00,267.77,267.82,267.72,267.75,3569.0,215.3317,215.3719,215.2915,215.3157,3569.0
2017-03-14 14:00:00,267.77,267.91,267.76,267.76,4322.0,215.3317,215.4443,215.3237,215.3237,4322.0
2017-03-14 14:05:00,267.83,267.93,267.77,267.86,3762.0,215.38,215.4604,215.3317,215.4041,3762.0
2017-03-14 14:10:00,267.84,267.89,267.82,267.83,2461.0,215.388,215.4282,215.3719,215.38,2461.0
2017-03-14 14:15:00,267.83,267.93,267.78,267.78,2566.0,215.38,215.4604,215.3398,215.3398,2566.0
2017-03-14 14:20:00,267.81,267.87,267.78,267.81,2700.0,215.3639,215.4122,215.3398,215.3639,2700.0
2017-03-14 14:25:00,267.85,267.91,267.82,267.82,2653.0,215.3961,215.4443,215.3719,215.3719,2653.0
2017-03-14 14:30:00,267.83,267.91,267.8,267.84,4589.0,215.38,215.4443,215.3559,215.388,4589.0
2017-03-14 14:35:00,267.86,267.92,267.83,267.87,6676.0,215.4041,215.4524,215.38,215.4122,6676.0
2017-03-14 14:40:00,267.84,267.87,267.74,267.74,8029.0,215.388,215.4122,215.3076,215.3076,8029.0
2017-03-14 14:45:00,267.72,267.76,267.57,267.62,2555.0,215.2915,215.3237,215.1709,215.2111,2555.0
2017-03-14 14:50:00,267.58,267.58,267.4,267.47,5821.0,215.1789,215.1789,215.0342,215.0905,5821.0
2017-03-14 14:55:00,267.47,267.54,267.38,267.54,6804.0,215.0905,215.1468,215.0181,215.1468,6804.0
2017-03-14 15:00:00,267.56,267.67,267.56,267.64,4753.0,215.1629,215.2513,215.1629,215.2272,4753.0
2017-03-14 15:05:00,267.66,267.71,267.65,267.71,3018.0,215.2433,215.2835,215.2352,215.2835,3018.0
2017-03-14 15:10:00,267.71,267.72,267.58,267.58,4581.0,215.2835,215.2915,215.1789,215.1789,4581.0
2017-03-14 15:15:00,267.59,267.69,267.57,267.58,6972.0,215.187,215.2674,215.1709,215.1789,6972.0
2017-03-14 15:20:00,267.6,267.73,267.58,267.73,3298.0,215.195,215.2996,215.1789,215.2996,3298.0
2017-03-14 15:25:00,267.69,267.82,267.67,267.76,10403.0,215.2674,215.3719,215.2513,215.3237,10403.0
2017-03-14 15:30:00,267.75,267.79,267.64,267.77,5714.0,215.3157,215.3478,215.2272,215.3317,5714.0
2017-03-14 15:35:00,267.78,267.91,267.78,267.86,6267.0,215.3398,215.4443,215.3398,215.4041,6267.0
2017-03-14 15:40:00,267.87,267.88,267.7,267.78,6461.0,215.4122,215.4202,215.2754,215.3398,6461.0
2017-03-14 15:45:00,267.76,267.89,267.71,267.79,9459.0,215.3237,215.4282,215.2835,215.3478,9459.0
2017-03-14 15:50:00,267.81,267.96,267.76,267.88,12598.0,215.3639,215.4845,215.3237,215.4202,12598.0
2017-03-14 15:55:00,267.89,268.04,267.82,267.95,19196.0,215.4282,215.5489,215.3719,215.4765,19196.0
2017-03-15 09:30:00,268.0,268.62,268.0,268.5,12907.0,215.5167,216.0153,215.5167,215.9188,12907.0
2017-03-15 09:35:00,268.55,268.56,268.35,268.46,3558.0,215.959,215.967,215.7982,215.8866,3558.0
2017-03-15 09:40:00,268.42,268.94,268.42,268.94,4008.0,215.8544,216.2726,215.8544,216.2726,4008.0
2017-03-15 09:45:00,268.91,269.0,268.75,268.75,7636.0,216.2485,216.3209,216.1198,216.1198,7636.0
2017-03-15 09:50:00,268.75,268.93,268.74,268.93,4498.0,216.1198,216.2646,216.1118,216.2646,4498.0
2017-03-15 09:55:00,268.96,268.98,268.71,268.8,2781.0,216.2887,216.3048,216.0877,216.16,2781.0
2017-03-15 10:00:00,268.76,268.84,268.67,268.67,3860.0,216.1279,216.1922,216.0555,216.0555,3860.0
2017-03-15 10:05:00,268.8,268.81,268.66,268.73,3954.0,216.16,216.1681,216.0474,216.1037,3954.0
2017-03-15 10:10:00,268.81,268.81,268.54,268.66,2491.0,216.1681,216.1681,215.9509,216.0474,2491.0
2017-03-15 10:15:00,268.67,268.69,268.55,268.69,6675.0,216.0555,216.0716,215.959,216.0716,6675.0
2017-03-15 10:20:00,268.7,268.74,268.67,268.74,1604.0,216.0796,216.1118,216.0555,216.1118,1604.0
2017-03-15 10:25:00,268.72,268.74,268.55,268.61,4577.0,216.0957,216.1118,215.959,216.0072,4577.0
2017-03-15 10:30:00,268.63,268.69,268.39,268.43,5345.0,216.0233,216.0716,215.8303,215.8625,5345.0
2017-03-15 10:35:00,268.42,268.42,268.21,268.34,2216.0,215.8544,215.8544,215.6856,215.7901,2216.0
2017-03-15 10:40:00,268.28,268.39,268.19,268.25,5116.0,215.7419,215.8303,215.6695,215.7177,5116.0
2017-03-15 10:45:00,268.36,268.36,268.12,268.12,4676.0,215.8062,215.8062,215.6132,215.6132,4676.0
2017-03-15 10:50:00,268.12,268.12,267.86,267.87,13005.0,215.6132,215.6132,215.4041,215.4122,13005.0
2017-03-15 10:55:00,267.9,267.99,267.81,267.89,5079.0,215.4363,215.5087,215.3639,215.4282,5079.0
2017-03-15 11:00:00,267.93,267.94,267.75,267.76,13096.0,215.4604,215.4684,215.3157,215.3237,13096.0
2017-03-15 11:05:00,267.75,267.93,267.75,267.91,4216.0,215.3157,215.4604,215.3157,215.4443,4216.0
2017-03-15 11:10:00,267.91,268.17,267.9,268.16,3200.0,215.4443,215.6534,215.4363,215.6454,3200.0
2017-03-15 11:15:00,268.11,268.12,267.97,267.97,2526.0,215.6052,215.6132,215.4926,215.4926,2526.0
2017-03-15 11:20:00,267.97,268.18,267.97,268.17,2900.0,215.4926,215.6614,215.4926,215.6534,2900.0
2017-03-15 11:25:00,268.18,268.27,268.16,268.2,1800.0,215.6614,215.7338,215.6454,215.6775,1800.0
2017-03-15 11:30:00,268.2,268.26,268.18,268.22,919.0,215.6775,215.7258,215.6614,215.6936,919.0
2017-03-15 11:35:00,268.22,268.29,268.21,268.22,3151.0,215.6936,215.7499,215.6856,215.6936,3151.0
2017-03-15 11:40:00,268.24,268.35,268.16,268.34,2451.0,215.7097,215.7982,215.6454,215.7901,2451.0
2017-03-15 11:45:00,268.28,268.3,268.04,268.04,2765.0,215.7419,215.7579,215.5489,215.5489,2765.0
2017-03-15 11:50:00,268.08,268.1,268.06,268.1,439.0,215.581,215.5971,215.5649,215.5971,439.0
2017-03-15 11:55:00,268.07,268.2,268.06,268.2,3106.0,215.573,215.6775,215.5649,215.6775,3106.0
2017-03-15 12:00:00,268.24,268.28,268.17,268.21,4254.0,215.7097,215.7419,215.6534,215.6856,4254.0
2017-03-15 12:05:00,268.16,268.17,268.05,268.05,1311.0,215.6454,215.6534,215.5569,215.5569,1311.0
2017-03-15 12:10:00,268.1,268.18,268.1,268.1,1231.0,215.5971,215.6614,215.5971,215.5971,1231.0
2017-03-15 12:15:00,268.04,268.17,268.01,268.17,2021.0,215.5489,215.6534,215.5247,215.6534,2021.0
2017-03-15 12:20:00,268.16,268.16,268.06,268.08,1629.0,215.6454,215.6454,215.5649,215.581,1629.0
2017-03-15 12:25:00,268.17,268.18,268.11,268.11,743.0,215.6534,215.6614,215.6052,215.6052,743.0
2017-03-15 12:30:00,268.09,268.17,268.05,268.16,3303.0,215.5891,215.6534,215.5569,215.6454,3303.0
2017-03-15 12:35:00,268.22,268.32,268.22,268.26,1288.0,215.6936,215.774,215.6936,215.7258,1288.0
2017-03-15 12:40:00,268.33,268.46,268.33,268.33,2000.0,215.7821,215.8866,215.7821,215.7821,2000.0
2017-03-15 12:45:00,268.41,268.41,268.31,268.38,823.0,215.8464,215.8464,215.766,215.8223,823.0
2017-03-15 12:50:00,268.34,268.39,268.24,268.24,2530.0,215.7901,215.8303,215.7097,215.7097,2530.0
2017-03-15 12:55:00,268.31,268.37,268.23,268.23,3283.0,215.766,215.8142,215.7017,215.7017,3283.0
2017-03-15 13:00:00,268.26,268.4,268.24,268.32,6959.0,215.7258,215.8384,215.7097,215.774,6959.0
2017-03-15 13:05:00,268.22,268.41,268.21,268.39,4596.0,215.6936,215.8464,215.6856,215.8303,4596.0
2017-03-15 13:10:00,268.35,268.36,268.28,268.28,1188.0,215.7982,215.8062,215.7419,215.7419,1188.0
2017-03-15 13:15:00,268.28,268.33,268.04,268.06,3145.0,215.7419,215.7821,215.5489,215.5649,3145.0
2017-03-15 13:20:00,268.06,268.14,268.01,268.14,1914.0,215.5649,215.6293,215.5247,215.6293,1914.0
2017-03-15 13:25:00,268.12,268.26,268.07,268.25,3988.0,215.6132,215.7258,215.573,215.7177,3988.0
2017-03-15 13:30:00,268.21,268.29,268.19,268.25,2636.0,215.6856,215.7499,215.6695,215.7177,2636.0
2017-03-15 13:35:00,268.29,268.31,268.19,268.26,3796.0,215.7499,215.766,215.6695,215.7258,3796.0
2017-03-15 13:40:00,268.28,268.28,268.14,268.24,2769.0,215.7419,215.7419,215.6293,215.7097,2769.0
2017-03-15 13:45:00,268.23,268.28,268.18,268.28,3198.0,215.7017,215.7419,215.6614,215.7419,3198.0
2017-03-15 13:50:00,268.28,268.31,268.13,268.15,3599.0,215.7419,215.766,215.6212,215.6373,3599.0
2017-03-15 13:55:00,268.16,268.23,268.11,268.11,4365.0,215.6454,215.7017,215.6052,215.6052,4365.0
2017-03-15 14:00:00,268.21,269.0,268.21,268.88,13123.0,215.6856,216.3209,215.6856,216.2244,13123.0
2017-03-15 14:05:00,268.85,269.2,268.84,269.0,11187.0,216.2002,216.4817,216.1922,216.3209,11187.0
2017-03-15 14:10:00,268.92,269.13,268.92,268.96,3859.0,216.2565,216.4254,216.2565,216.2887,3859.0
2017-03-15 14:15:00,269.01,269.05,268.73,268.83,6099.0,216.3289,216.3611,216.1037,216.1842,6099.0
2017-03-15 14:20:00,268.97,269.15,268.94,269.15,3075.0,216.2967,216.4415,216.2726,216.4415,3075.0
2017-03-15 14:25:00,269.09,269.29,269.06,269.27,8540.0,216.3932,216.5541,216.3691,216.538,8540.0
2017-03-15 14:30:00,269.23,269.26,268.88,269.0,5507.0,216.5058,216.5299,216.2244,216.3209,5507.0
2017-03-15 14:35:00,269.05,269.09,268.88,269.02,5502.0,216.3611,216.3932,216.2244,216.3369,5502.0
2017-03-15 14:40:00,269.1,269.4,269.04,269.37,4359.0,216.4013,216.6425,216.353,216.6184,4359.0
2017-03-15 14:45:00,269.37,269.74,269.35,269.73,8343.0,216.6184,216.9159,216.6023,216.9079,8343.0
2017-03-15 14:50:00,269.6,269.79,269.53,269.79,7531.0,216.8034,216.9562,216.7471,216.9562,7531.0
2017-03-15 14:55:00,269.75,269.75,269.53,269.58,7498.0,216.924,216.924,216.7471,216.7873,7498.0
2017-03-15 15:00:00,269.65,269.79,269.62,269.7,7945.0,216.8436,216.9562,216.8194,216.8838,7945.0
2017-03-15 15:05:00,269.7,269.84,269.63,269.66,6868.0,216.8838,216.9964,216.8275,216.8516,6868.0
2017-03-15 15:10:00,269.72,269.81,269.56,269.81,6757.0,216.8999,216.9722,216.7712,216.9722,6757.0
2017-03-15 15:15:00,269.74,269.87,269.69,269.72,10007.0,216.9159,217.0205,216.8757,216.8999,10007.0
2017-03-15 15:20:00,269.69,269.8,269.64,269.79,7442.0,216.8757,216.9642,216.8355,216.9562,7442.0
2017-03-15 15:25:00,269.75,269.76,269.59,269.63,10731.0,216.924,216.932,216.7953,216.8275,10731.0
2017-03-15 15:30:00,269.71,269.8,269.62,269.7,9801.0,216.8918,216.9642,216.8194,216.8838,9801.0
2017-03-15 15:35:00,269.71,269.75,269.49,269.56,13502.0,216.8918,216.924,216.7149,216.7712,13502.0
2017-03-15 15:40:00,269.56,269.56,269.36,269.37,8638.0,216.7712,216.7712,216.6104,216.6184,8638.0
2017-03-15 15:45:00,269.36,269.53,269.12,269.19,21946.0,216.6104,216.7471,216.4174,216.4737,21946.0
2017-03-15 15:50:00,269.15,269.43,269.15,269.42,24200.0,216.4415,216.6667,216.4415,216.6586,24200.0
2017-03-15 15:55:00,269.44,269.65,269.32,269.41,39913.0,216.6747,216.8436,216.5782,216.6506,39913.0
2017-03-16 09:30:00,270.68,270.68,269.16,269.3,29416.0,217.6719,217.6719,216.4495,216.5621,29416.0
2017-03-16 09:35:00,269.3,269.43,269.14,269.34,4639.0,216.5621,216.6667,216.4334,216.5943,4639.0
2017-03-16 09:40:00,269.26,269.69,269.22,269.43,7423.0,216.5299,216.8757,216.4978,216.6667,7423.0
2017-03-16 09:45:00,269.45,269.45,269.1,269.3,7738.0,216.6827,216.6827,216.4013,216.5621,7738.0
2017-03-16 09:50:00,269.22,269.36,269.08,269.2,5544.0,216.4978,216.6104,216.3852,216.4817,5544.0
2017-03-16 09:55:00,269.31,269.31,269.11,269.11,6385.0,216.5702,216.5702,216.4093,216.4093,6385.0
2017-03-16 10:00:00,269.08,269.09,268.97,269.07,8888.0,216.3852,216.3932,216.2967,216.3772,8888.0
2017-03-16 10:05:00,269.01,269.11,268.92,269.06,8800.0,216.3289,216.4093,216.2565,216.3691,8800.0
2017-03-16 10:10:00,269.0,269.0,268.78,268.8,9789.0,216.3209,216.3209,216.1439,216.16,9789.0
2017-03-16 10:15:00,268.81,268.96,268.54,268.64,4716.0,216.1681,216.2887,215.9509,216.0314,4716.0
2017-03-16 10:20:00,268.57,268.68,268.39,268.67,5957.0,215.9751,216.0635,215.8303,216.0555,5957.0
2017-03-16 10:25:00,268.74,268.74,268.51,268.57,6170.0,216.1118,216.1118,215.9268,215.9751,6170.0
2017-03-16 10:30:00,268.64,268.71,268.37,268.63,5805.0,216.0314,216.0877,215.8142,216.0233,5805.0
2017-03-16 10:35:00,268.6,268.68,268.45,268.56,5061.0,215.9992,216.0635,215.8786,215.967,5061.0
2017-03-16 10:40:00,268.55,268.74,268.5,268.74,3900.0,215.959,216.1118,215.9188,216.1118,3900.0
2017-03-16 10:45:00,268.78,268.95,268.67,268.77,2968.0,216.1439,216.2807,216.0555,216.1359,2968.0
2017-03-16 10:50:00,268.8,268.93,268.78,268.9,4591.0,216.16,216.2646,216.1439,216.2404,4591.0
2017-03-16 10:55:00,268.9,268.98,268.75,268.87,5101.0,216.2404,216.3048,216.1198,216.2163,5101.0
2017-03-16 11:00:00,268.86,268.88,268.15,268.19,8194.0,216.2083,216.2244,215.6373,215.6695,8194.0
2017-03-16 11:05:00,268.2,268.3,268.13,268.2,3315.0,215.6775,215.7579,215.6212,215.6775,3315.0
2017-03-16 11:10:00,268.22,268.24,268.03,268.16,7132.0,215.6936,215.7097,215.5408,215.6454,7132.0
2017-03-16 11:15:00,268.04,268.21,267.97,268.09,7240.0,215.5489,215.6856,215.4926,215.5891,7240.0
2017-03-16 11:20:00,268.09,268.11,268.02,268.06,3314.0,215.5891,215.6052,215.5328,215.5649,3314.0
2017-03-16 11:25:00,268.04,268.18,267.99,268.09,4251.0,215.5489,215.6614,215.5087,215.5891,4251.0
2017-03-16 11:30:00,268.09,268.22,267.9,267.9,5851.0,215.5891,215.6936,215.4363,215.4363,5851.0
2017-03-16 11:35:00,267.96,267.99,267.84,267.85,8443.0,215.4845,215.5087,215.388,215.3961,8443.0
2017-03-16 11:40:00,267.8,267.86,267.6,267.69,9909.0,215.3559,215.4041,215.195,215.2674,9909.0
2017-03-16 11:45:00,267.71,268.1,267.69,268.06,3931.0,215.2835,215.5971,215.2674,215.5649,3931.0
2017-03-16 11:50:00,267.99,268.05,267.86,267.98,4669.0,215.5087,215.5569,215.4041,215.5006,4669.0
2017-03-16 11:55:00,267.92,267.96,267.82,267.95,4681.0,215.4524,215.4845,215.3719,215.4765,4681.0
2017-03-16 12:00:00,267.93,267.99,267.84,267.86,6804.0,215.4604,215.5087,215.388,215.4041,6804.0
2017-03-16 12:05:00,267.95,267.95,267.8,267.92,7254.0,215.4765,215.4765,215.3559,215.4524,7254.0
2017-03-16 12:10:00,267.94,267.98,267.82,267.95,4712.0,215.4684,215.5006,215.3719,215.4765,4712.0
2017-03-16 12:15:00,267.86,267.98,267.86,267.86,4856.0,215.4041,215.5006,215.4041,215.4041,4856.0
2017-03-16 12:20:00,267.88,267.98,267.75,267.98,4473.0,215.4202,215.5006,215.3157,215.5006,4473.0
2017-03-16 12:25:00,267.9,268.02,267.9,268.02,3700.0,215.4363,215.5328,215.4363,215.5328,3700.0
2017-03-16 12:30:00,268.02,268.09,267.95,268.09,2100.0,215.5328,215.5891,215.4765,215.5891,2100.0
2017-03-16 12:35:00,268.09,268.36,268.08,268.29,2559.0,215.5891,215.8062,215.581,215.7499,2559.0
2017-03-16 12:40:00,268.27,268.46,268.24,268.27,7288.0,215.7338,215.8866,215.7097,215.7338,7288.0
2017-03-16 12:45:00,268.23,268.41,268.23,268.27,3852.0,215.7017,215.8464,215.7017,215.7338,3852.0
2017-03-16 12:50:00,268.32,268.32,268.15,268.15,900.0,215.774,215.774,215.6373,215.6373,900.0
2017-03-16 12:55:00,268.24,268.35,268.23,268.23,2640.0,215.7097,215.7982,215.7017,215.7017,2640.0
2017-03-16 13:00:00,268.23,268.25,268.03,268.03,6408.0,215.7017,215.7177,215.5408,215.5408,6408.0
2017-03-16 13:05:00,268.04,268.09,267.88,267.88,5610.0,215.5489,215.5891,215.4202,215.4202,5610.0
2017-03-16 13:10:00,267.88,267.97,267.84,267.97,3568.0,215.4202,215.4926,215.388,215.4926,3568.0
2017-03-16 13:15:00,268.06,268.06,267.61,267.61,10850.0,215.5649,215.5649,215.2031,215.2031,10850.0
2017-03-16 13:20:00,267.65,267.75,267.58,267.59,6917.0,215.2352,215.3157,215.1789,215.187,6917.0
2017-03-16 13:25:00,267.63,267.65,267.54,267.55,7911.0,215.2192,215.2352,215.1468,215.1548,7911.0
2017-03-16 13:30:00,267.58,267.59,267.34,267.39,20593.0,215.1789,215.187,214.9859,215.0262,20593.0
2017-03-16 13:35:00,267.34,267.5,267.34,267.47,22560.0,214.9859,215.1146,214.9859,215.0905,22560.0
2017-03-16 13:40:00,267.46,267.8,267.4,267.57,21269.0,215.0824,215.3559,215.0342,215.1709,21269.0
2017-03-16 13:45:00,267.62,267.65,267.51,267.56,2710.0,215.2111,215.2352,215.1227,215.1629,2710.0
2017-03-16 13:50:00,267.56,267.7,267.55,267.55,3398.0,215.1629,215.2754,215.1548,215.1548,3398.0
2017-03-16 13:55:00,267.61,267.67,267.53,267.53,5171.0,215.2031,215.2513,215.1387,215.1387,5171.0
2017-03-16 14:00:00,267.56,267.56,267.39,267.49,5926.0,215.1629,215.1629,215.0262,215.1066,5926.0
2017-03-16 14:05:00,267.55,267.67,267.51,267.59,1715.0,215.1548,215.2513,215.1227,215.187,1715.0
2017-03-16 14:10:00,267.61,267.62,267.5,267.57,6057.0,215.2031,215.2111,215.1146,215.1709,6057.0
2017-03-16 14:15:00,267.58,267.65,267.53,267.56,6122.0,215.1789,215.2352,215.1387,215.1629,6122.0
2017-03-16 14:20:00,267.54,267.57,267.45,267.47,5962.0,215.1468,215.1709,215.0744,215.0905,5962.0
2017-03-16 14:25:00,267.42,267.46,267.37,267.37,2970.0,215.0503,215.0824,215.0101,215.0101,2970.0
2017-03-16 14:30:00,267.43,267.55,267.41,267.49,7725.0,215.0583,215.1548,215.0422,215.1066,7725.0
2017-03-16 14:35:00,267.44,267.55,267.38,267.46,10499.0,215.0664,215.1548,215.0181,215.0824,10499.0
2017-03-16 14:40:00,267.48,267.6,267.46,267.46,4553.0,215.0985,215.195,215.0824,215.0824,4553.0
2017-03-16 14:45:00,267.45,267.48,267.37,267.38,5715.0,215.0744,215.0985,215.0101,215.0181,5715.0
2017-03-16 14:50:00,267.36,267.38,267.2,267.28,14817.0,215.002,215.0181,214.8734,214.9377,14817.0
2017-03-16 14:55:00,267.36,267.37,267.13,267.35,5846.0,215.002,215.0101,214.8171,214.994,5846.0
2017-03-16 15:00:00,267.38,267.41,267.23,267.31,2302.0,215.0181,215.0422,214.8975,214.9618,2302.0
2017-03-16 15:05:00,267.4,267.4,267.22,267.27,5647.0,215.0342,215.0342,214.8894,214.9297,5647.0
2017-03-16 15:10:00,267.28,267.47,267.28,267.4,2400.0,214.9377,215.0905,214.9377,215.0342,2400.0
2017-03-16 15:15:00,267.5,267.65,267.45,267.65,5428.0,215.1146,215.2352,215.0744,215.2352,5428.0
2017-03-16 15:20:00,267.64,267.75,267.5,267.54,16749.0,215.2272,215.3157,215.1146,215.1468,16749.0
2017-03-16 15:25:00,267.64,267.66,267.52,267.62,5304.0,215.2272,215.2433,215.1307,215.2111,5304.0
2017-03-16 15:30:00,267.62,267.7,267.58,267.63,5958.0,215.2111,215.2754,215.1789,215.2192,5958.0
2017-03-16 15:35:00,267.62,267.67,267.52,267.65,6485.0,215.2111,215.2513,215.1307,215.2352,6485.0
2017-03-16 15:40:00,267.6,267.8,267.6,267.75,13519.0,215.195,215.3559,215.195,215.3157,13519.0
2017-03-16 15:45:00,267.78,267.86,267.66,267.74,18609.0,215.3398,215.4041,215.2433,215.3076,18609.0
2017-03-16 15:50:00,267.75,267.77,267.46,267.5,15680.0,215.3157,215.3317,215.0824,215.1146,15680.0
2017-03-16 15:55:00,267.53,267.78,267.38,267.75,76481.0,215.1387,215.3398,215.0181,215.3157,76481.0
2017-03-17 09:30:00,268.78,269.1,268.33,268.9,235857.0,216.1439,216.4013,215.7821,216.2404,235857.0
2017-03-17 09:35:00,268.82,268.95,268.49,268.61,3818.0,216.1761,216.2807,215.9107,216.0072,3818.0
2017-03-17 09:40:00,268.7,268.86,268.41,268.63,4593.0,216.0796,216.2083,215.8464,216.0233,4593.0
2017-03-17 09:45:00,268.55,268.75,268.45,268.62,6185.0,215.959,216.1198,215.8786,216.0153,6185.0
2017-03-17 09:50:00,268.54,268.94,268.45,268.66,8019.0,215.9509,216.2726,215.8786,216.0474,8019.0
2017-03-17 09:55:00,268.74,268.87,268.56,268.6,4761.0,216.1118,216.2163,215.967,215.9992,4761.0
2017-03-17 10:00:00,268.66,269.22,268.65,269.22,9176.0,216.0474,216.4978,216.0394,216.4978,9176.0
2017-03-17 10:05:00,269.18,269.22,268.98,269.07,4985.0,216.4656,216.4978,216.3048,216.3772,4985.0
2017-03-17 10:10:00,269.13,269.21,269.04,269.09,8442.0,216.4254,216.4897,216.353,216.3932,8442.0
2017-03-17 10:15:00,269.05,269.07,268.95,268.96,2813.0,216.3611,216.3772,216.2807,216.2887,2813.0
2017-03-17 10:20:00,268.95,269.03,268.85,268.94,4306.0,216.2807,216.345,216.2002,216.2726,4306.0
2017-03-17 10:25:00,268.85,268.93,268.75,268.83,5085.0,216.2002,216.2646,216.1198,216.1842,5085.0
2017-03-17 10:30:00,268.85,268.9,268.71,268.9,8684.0,216.2002,216.2404,216.0877,216.2404,8684.0
2017-03-17 10:35:00,268.89,268.89,268.3,268.62,7907.0,216.2324,216.2324,215.7579,216.0153,7907.0
2017-03-17 10:40:00,268.66,268.75,268.57,268.68,9662.0,216.0474,216.1198,215.9751,216.0635,9662.0
2017-03-17 10:45:00,268.65,268.91,268.65,268.83,11701.0,216.0394,216.2485,216.0394,216.1842,11701.0
2017-03-17 10:50:00,268.79,268.83,268.67,268.67,4227.0,216.152,216.1842,216.0555,216.0555,4227.0
2017-03-17 10:55:00,268.73,268.91,268.67,268.84,7167.0,216.1037,216.2485,216.0555,216.1922,7167.0
2017-03-17 11:00:00,268.88,268.91,268.72,268.8,8525.0,216.2244,216.2485,216.0957,216.16,8525.0
2017-03-17 11:05:00,268.82,269.04,268.8,268.99,5318.0,216.1761,216.353,216.16,216.3128,5318.0
2017-03-17 11:10:00,268.97,269.07,268.94,268.96,8045.0,216.2967,216.3772,216.2726,216.2887,8045.0
2017-03-17 11:15:00,268.97,269.12,268.97,269.12,4450.0,216.2967,216.4174,216.2967,216.4174,4450.0
2017-03-17 11:20:00,269.12,269.21,269.03,269.12,3628.0,216.4174,216.4897,216.345,216.4174,3628.0
2017-03-17 11:25:00,269.15,269.33,269.08,269.11,12453.0,216.4415,216.5862,216.3852,216.4093,12453.0
2017-03-17 11:30:00,269.12,269.25,269.11,269.11,6060.0,216.4174,216.5219,216.4093,216.4093,6060.0
2017-03-17 11:35:00,269.16,269.16,269.01,269.1,6585.0,216.4495,216.4495,216.3289,216.4013,6585.0
2017-03-17 11:40:00,269.04,269.09,268.92,269.04,10543.0,216.353,216.3932,216.2565,216.353,10543.0
2017-03-17 11:45:00,269.08,269.11,269.0,269.06,3584.0,216.3852,216.4093,216.3209,216.3691,3584.0
2017-03-17 11:50:00,269.1,269.12,268.97,268.97,3640.0,216.4013,216.4174,216.2967,216.2967,3640.0
2017-03-17 11:55:00,269.02,269.23,268.97,269.23,4925.0,216.3369,216.5058,216.2967,216.5058,4925.0
2017-03-17 12:00:00,269.22,269.44,269.19,269.42,9072.0,216.4978,216.6747,216.4737,216.6586,9072.0
2017-03-17 12:05:00,269.42,269.62,269.42,269.62,5927.0,216.6586,216.8194,216.6586,216.8194,5927.0
2017-03-17 12:10:00,269.59,269.63,269.48,269.57,2600.0,216.7953,216.8275,216.7069,216.7792,2600.0
2017-03-17 12:15:00,269.59,269.69,269.59,269.65,7727.0,216.7953,216.8757,216.7953,216.8436,7727.0
2017-03-17 12:20:00,269.61,269.84,269.61,269.83,5481.0,216.8114,216.9964,216.8114,216.9883,5481.0
2017-03-17 12:25:00,269.79,269.93,269.77,269.92,4661.0,216.9562,217.0687,216.9401,217.0607,4661.0
2017-03-17 12:30:00,269.92,269.95,269.84,269.85,3980.0,217.0607,217.0848,216.9964,217.0044,3980.0
2017-03-17 12:35:00,269.9,269.9,269.8,269.81,3300.0,217.0446,217.0446,216.9642,216.9722,3300.0
2017-03-17 12:40:00,269.86,269.92,269.82,269.92,3781.0,217.0124,217.0607,216.9803,217.0607,3781.0
2017-03-17 12:45:00,269.9,269.92,269.86,269.86,4546.0,217.0446,217.0607,217.0124,217.0124,4546.0
2017-03-17 12:50:00,269.86,269.89,269.82,269.88,4532.0,217.0124,217.0366,216.9803,217.0285,4532.0
2017-03-17 12:55:00,269.87,269.99,269.81,269.91,10472.0,217.0205,217.117,216.9722,217.0527,10472.0
2017-03-17 13:00:00,269.95,269.97,269.82,269.97,2330.0,217.0848,217.1009,216.9803,217.1009,2330.0
2017-03-17 13:05:00,269.96,270.0,269.93,269.99,12441.0,217.0929,217.125,217.0687,217.117,12441.0
2017-03-17 13:10:00,269.99,270.0,269.88,270.0,14202.0,217.117,217.125,217.0285,217.125,14202.0
2017-03-17 13:15:00,270.0,270.0,269.88,269.92,6192.0,217.125,217.125,217.0285,217.0607,6192.0
2017-03-17 13:20:00,269.93,269.94,269.9,269.92,8511.0,217.0687,217.0768,217.0446,217.0607,8511.0
2017-03-17 13:25:00,269.93,270.41,269.93,270.41,37574.0,217.0687,217.4547,217.0687,217.4547,37574.0
2017-03-17 13:30:00,270.42,270.57,270.35,270.55,4138.0,217.4628,217.5834,217.4065,217.5673,4138.0
2017-03-17 13:35:00,270.63,270.7,270.6,270.65,4962.0,217.6317,217.6879,217.6075,217.6477,4962.0
2017-03-17 13:40:00,270.63,270.89,270.6,270.85,7838.0,217.6317,217.8407,217.6075,217.8086,7838.0
2017-03-17 13:45:00,270.81,271.2,270.77,271.14,18135.0,217.7764,218.09,217.7442,218.0418,18135.0
2017-03-17 13:50:00,271.18,271.18,270.92,271.18,22534.0,218.0739,218.0739,217.8649,218.0739,22534.0
2017-03-17 13:55:00,271.1,271.37,271.1,271.35,6614.0,218.0096,218.2267,218.0096,218.2107,6614.0
2017-03-17 14:00:00,271.32,271.61,271.32,271.5,8793.0,218.1865,218.4197,218.1865,218.3313,8793.0
2017-03-17 14:05:00,271.56,271.74,271.45,271.69,11686.0,218.3795,218.5243,218.2911,218.4841,11686.0
2017-03-17 14:10:00,271.72,272.0,271.64,271.96,5844.0,218.5082,218.7334,218.4439,218.7012,5844.0
2017-03-17 14:15:00,271.96,272.14,271.75,272.1,14733.0,218.7012,218.8459,218.5323,218.8138,14733.0
2017-03-17 14:20:00,272.1,272.15,271.98,272.06,12054.0,218.8138,218.854,218.7173,218.7816,12054.0
2017-03-17 14:25:00,272.12,272.18,272.0,272.1,7873.0,218.8299,218.8781,218.7334,218.8138,7873.0
2017-03-17 14:30:00,272.11,272.11,271.8,271.81,18184.0,218.8218,218.8218,218.5725,218.5806,18184.0
2017-03-17 14:35:00,271.75,271.79,271.62,271.67,5720.0,218.5323,218.5645,218.4278,218.468,5720.0
2017-03-17 14:40:00,271.67,271.73,271.4,271.71,48757.0,218.468,218.5162,218.2509,218.5002,48757.0
2017-03-17 14:45:00,271.67,271.85,271.62,271.66,13356.0,218.468,218.6127,218.4278,218.4599,13356.0
2017-03-17 14:50:00,271.65,271.74,271.57,271.69,7389.0,218.4519,218.5243,218.3876,218.4841,7389.0
2017-03-17 14:55:00,271.7,271.79,271.49,271.67,19588.0,218.4921,218.5645,218.3232,218.468,19588.0
2017-03-17 15:00:00,271.63,271.8,271.57,271.71,11937.0,218.4358,218.5725,218.3876,218.5002,11937.0
2017-03-17 15:05:00,271.74,271.78,271.5,271.53,15388.0,218.5243,218.5564,218.3313,218.3554,15388.0
2017-03-17 15:10:00,271.55,271.64,271.43,271.57,7204.0,218.3715,218.4439,218.275,218.3876,7204.0
2017-03-17 15:15:00,271.54,271.6,271.33,271.37,9319.0,218.3634,218.4117,218.1946,218.2267,9319.0
2017-03-17 15:20:00,271.36,271.37,271.25,271.33,9394.0,218.2187,218.2267,218.1302,218.1946,9394.0
2017-03-17 15:25:00,271.33,271.35,271.14,271.28,11293.0,218.1946,218.2107,218.0418,218.1544,11293.0
2017-03-17 15:30:00,271.26,271.29,271.1,271.1,6631.0,218.1383,218.1624,218.0096,218.0096,6631.0
2017-03-17 15:35:00,271.07,271.11,270.93,271.01,8241.0,217.9855,218.0177,217.8729,217.9372,8241.0
2017-03-17 15:40:00,271.02,271.16,270.94,271.16,14302.0,217.9453,218.0579,217.8809,218.0579,14302.0
2017-03-17 15:45:00,271.16,271.39,270.9,270.97,28721.0,218.0579,218.2428,217.8488,217.9051,28721.0
2017-03-17 15:50:00,270.97,271.31,270.95,271.31,49639.0,217.9051,218.1785,217.889,218.1785,49639.0
2017-03-17 15:55:00,271.31,272.07,271.31,271.59,149097.0,218.1785,218.7897,218.1785,218.4037,149097.0
2017-03-20 09:30:00,272.16,272.48,271.78,271.97,40768.0,218.862,219.1194,218.5564,218.7092,40768.0
2017-03-20 09:35:00,271.93,273.0,271.93,272.79,27173.0,218.6771,219.5375,218.6771,219.3687,27173.0
2017-03-20 09:40:00,272.98,273.74,272.87,273.7,32587.0,219.5214,220.1326,219.433,220.1004,32587.0
2017-03-20 09:45:00,273.62,274.49,273.57,274.39,19423.0,220.0361,220.7357,219.9959,220.6553,19423.0
2017-03-20 09:50:00,274.25,274.28,273.55,273.55,13118.0,220.5427,220.5669,219.9798,219.9798,13118.0
2017-03-20 09:55:00,273.63,273.93,273.55,273.74,10477.0,220.0442,220.2854,219.9798,220.1326,10477.0
2017-03-20 10:00:00,273.79,274.1,273.79,273.88,11324.0,220.1728,220.4221,220.1728,220.2452,11324.0
2017-03-20 10:05:00,273.9,273.94,273.59,273.65,9153.0,220.2613,220.2934,220.012,220.0602,9153.0
2017-03-20 10:10:00,273.66,273.92,273.62,273.9,8115.0,220.0683,220.2774,220.0361,220.2613,8115.0
2017-03-20 10:15:00,273.91,274.42,273.88,274.38,8260.0,220.2693,220.6794,220.2452,220.6473,8260.0
2017-03-20 10:20:00,274.39,274.48,274.18,274.26,11936.0,220.6553,220.7277,220.4864,220.5508,11936.0
2017-03-20 10:25:00,274.19,274.5,274.19,274.31,15790.0,220.4945,220.7438,220.4945,220.591,15790.0
2017-03-20 10:30:00,274.2,274.32,273.95,273.95,11699.0,220.5025,220.599,220.3015,220.3015,11699.0
2017-03-20 10:35:00,273.84,274.04,273.79,273.86,10545.0,220.213,220.3739,220.1728,220.2291,10545.0
2017-03-20 10:40:00,273.83,274.09,273.83,273.98,21930.0,220.205,220.4141,220.205,220.3256,21930.0
2017-03-20 10:45:00,273.97,274.21,273.91,274.09,8534.0,220.3176,220.5106,220.2693,220.4141,8534.0
2017-03-20 10:50:00,274.11,274.27,273.99,274.17,5558.0,220.4302,220.5588,220.3337,220.4784,5558.0
2017-03-20 10:55:00,274.22,274.37,274.06,274.34,9793.0,220.5186,220.6392,220.3899,220.6151,9793.0
2017-03-20 11:00:00,274.34,274.51,274.2,274.27,9862.0,220.6151,220.7518,220.5025,220.5588,9862.0
2017-03-20 11:05:00,274.35,274.41,274.19,274.4,5988.0,220.6232,220.6714,220.4945,220.6634,5988.0
2017-03-20 11:10:00,274.36,274.48,274.27,274.31,10575.0,220.6312,220.7277,220.5588,220.591,10575.0
2017-03-20 11:15:00,274.27,274.37,274.27,274.37,1726.0,220.5588,220.6392,220.5588,220.6392,1726.0
2017-03-20 11:20:00,274.28,274.28,273.89,274.0,15542.0,220.5669,220.5669,220.2532,220.3417,15542.0
2017-03-20 11:25:00,273.98,274.08,273.92,274.03,6462.0,220.3256,220.406,220.2774,220.3658,6462.0
2017-03-20 11:30:00,274.02,274.03,273.84,273.99,4206.0,220.3578,220.3658,220.213,220.3337,4206.0
2017-03-20 11:35:00,274.04,274.2,273.97,274.2,5649.0,220.3739,220.5025,220.3176,220.5025,5649.0
2017-03-20 11:40:00,274.17,274.55,274.08,274.54,18460.0,220.4784,220.784,220.406,220.7759,18460.0
2017-03-20 11:45:00,274.54,274.57,274.31,274.47,6939.0,220.7759,220.8001,220.591,220.7197,6939.0
2017-03-20 11:50:00,274.45,274.48,274.25,274.31,4956.0,220.7036,220.7277,220.5427,220.591,4956.0
2017-03-20 11:55:00,274.29,274.29,273.95,273.95,6650.0,220.5749,220.5749,220.3015,220.3015,6650.0
2017-03-20 12:00:00,274.0,274.03,273.7,273.88,15662.0,220.3417,220.3658,220.1004,220.2452,15662.0
2017-03-20 12:05:00,273.92,274.15,273.87,274.03,11758.0,220.2774,220.4623,220.2372,220.3658,11758.0
2017-03-20 12:10:00,274.13,274.29,274.02,274.09,10943.0,220.4462,220.5749,220.3578,220.4141,10943.0
2017-03-20 12:15:00,274.0,274.12,273.86,274.01,4527.0,220.3417,220.4382,220.2291,220.3497,4527.0
2017-03-20 12:20:00,273.92,273.98,273.87,273.95,4908.0,220.2774,220.3256,220.2372,220.3015,4908.0
2017-03-20 12:25:00,273.95,274.06,273.94,273.99,6674.0,220.3015,220.3899,220.2934,220.3337,6674.0
2017-03-20 12:30:00,273.95,274.05,273.85,273.88,5773.0,220.3015,220.3819,220.2211,220.2452,5773.0
2017-03-20 12:35:00,273.81,273.88,273.68,273.73,5750.0,220.1889,220.2452,220.0844,220.1246,5750.0
2017-03-20 12:40:00,273.73,273.93,273.72,273.93,3676.0,220.1246,220.2854,220.1165,220.2854,3676.0
2017-03-20 12:45:00,273.88,273.95,273.81,273.88,3214.0,220.2452,220.3015,220.1889,220.2452,3214.0
2017-03-20 12:50:00,273.88,273.93,273.77,273.78,4411.0,220.2452,220.2854,220.1567,220.1648,4411.0
2017-03-20 12:55:00,273.85,273.94,273.83,273.86,3404.0,220.2211,220.2934,220.205,220.2291,3404.0
2017-03-20 13:00:00,273.92,273.92,273.48,273.48,12805.0,220.2774,220.2774,219.9235,219.9235,12805.0
2017-03-20 13:05:00,273.45,273.59,273.45,273.51,6928.0,219.8994,220.012,219.8994,219.9477,6928.0
2017-03-20 13:10:00,273.52,273.69,273.49,273.58,11323.0,219.9557,220.0924,219.9316,220.0039,11323.0
2017-03-20 13:15:00,273.56,273.66,273.47,273.52,6320.0,219.9879,220.0683,219.9155,219.9557,6320.0
2017-03-20 13:20:00,273.47,273.53,273.42,273.46,2775.0,219.9155,219.9637,219.8753,219.9074,2775.0
2017-03-20 13:25:00,273.5,273.5,273.19,273.29,9061.0,219.9396,219.9396,219.6903,219.7707,9061.0
2017-03-20 13:30:00,273.29,273.42,273.27,273.34,5760.0,219.7707,219.8753,219.7547,219.8109,5760.0
2017-03-20 13:35:00,273.42,273.49,273.09,273.12,5359.0,219.8753,219.9316,219.6099,219.634,5359.0
2017-03-20 13:40:00,273.09,273.09,272.87,272.89,11242.0,219.6099,219.6099,219.433,219.4491,11242.0
2017-03-20 13:45:00,272.89,272.93,272.79,272.82,3835.0,219.4491,219.4812,219.3687,219.3928,3835.0
2017-03-20 13:50:00,272.88,272.94,272.68,272.69,9380.0,219.441,219.4893,219.2802,219.2882,9380.0
2017-03-20 13:55:00,272.71,272.85,272.58,272.79,7860.0,219.3043,219.4169,219.1998,219.3687,7860.0
2017-03-20 14:00:00,272.69,272.83,272.55,272.66,6523.0,219.2882,219.4008,219.1757,219.2641,6523.0
2017-03-20 14:05:00,272.71,272.8,272.61,272.79,6313.0,219.3043,219.3767,219.2239,219.3687,6313.0
2017-03-20 14:10:00,272.8,272.8,272.54,272.78,7921.0,219.3767,219.3767,219.1676,219.3606,7921.0
2017-03-20 14:15:00,272.72,272.73,272.51,272.59,7130.0,219.3124,219.3204,219.1435,219.2078,7130.0
2017-03-20 14:20:00,272.57,272.6,272.45,272.47,4070.0,219.1917,219.2159,219.0952,219.1113,4070.0
2017-03-20 14:25:00,272.49,272.74,272.48,272.73,8619.0,219.1274,219.3284,219.1194,219.3204,8619.0
2017-03-20 14:30:00,272.73,272.8,272.66,272.68,8751.0,219.3204,219.3767,219.2641,219.2802,8751.0
2017-03-20 14:35:00,272.7,272.73,272.2,272.24,6866.0,219.2963,219.3204,218.8942,218.9264,6866.0
2017-03-20 14:40:00,272.2,272.31,272.01,272.1,8550.0,218.8942,218.9827,218.7414,218.8138,8550.0
2017-03-20 14:45:00,272.06,272.14,271.68,271.75,11430.0,218.7816,218.8459,218.476,218.5323,11430.0
2017-03-20 14:50:00,271.77,271.88,271.62,271.81,33441.0,218.5484,218.6369,218.4278,218.5806,33441.0
2017-03-20 14:55:00,271.81,272.3,271.79,272.21,9978.0,218.5806,218.9746,218.5645,218.9022,9978.0
2017-03-20 15:00:00,272.22,272.22,271.93,272.02,9476.0,218.9103,218.9103,218.6771,218.7494,9476.0
2017-03-20 15:05:00,272.08,272.08,271.76,271.8,3985.0,218.7977,218.7977,218.5404,218.5725,3985.0
2017-03-20 15:10:00,271.82,272.01,271.8,272.01,12110.0,218.5886,218.7414,218.5725,218.7414,12110.0
2017-03-20 15:15:00,272.03,272.27,272.03,272.22,9114.0,218.7575,218.9505,218.7575,218.9103,9114.0
2017-03-20 15:20:00,272.23,272.27,272.08,272.16,7430.0,218.9183,218.9505,218.7977,218.862,7430.0
2017-03-20 15:25:00,272.12,272.29,271.89,272.18,19100.0,218.8299,218.9666,218.6449,218.8781,19100.0
2017-03-20 15:30:00,272.16,272.29,272.15,272.19,10353.0,218.862,218.9666,218.854,218.8862,10353.0
2017-03-20 15:35:00,272.21,272.48,272.21,272.4,12707.0,218.9022,219.1194,218.9022,219.055,12707.0
2017-03-20 15:40:00,272.37,272.42,272.21,272.21,13224.0,219.0309,219.0711,218.9022,218.9022,13224.0
2017-03-20 15:45:00,272.21,272.28,272.08,272.28,27849.0,218.9022,218.9585,218.7977,218.9585,27849.0
2017-03-20 15:50:00,272.28,272.29,271.9,271.91,29793.0,218.9585,218.9666,218.6529,218.661,29793.0
2017-03-20 15:55:00,271.93,272.16,271.92,272.07,52363.0,218.6771,218.862,218.669,218.7897,52363.0
2017-03-21 09:30:00,272.35,273.02,272.35,272.74,22835.0,219.0148,219.5536,219.0148,219.3284,22835.0
2017-03-21 09:35:00,272.72,273.0,272.51,272.88,6009.0,219.3124,219.5375,219.1435,219.441,6009.0
2017-03-21 09:40:00,272.71,272.9,272.49,272.8,2837.0,219.3043,219.4571,219.1274,219.3767,2837.0
2017-03-21 09:45:00,272.77,272.84,272.22,272.26,9418.0,219.3526,219.4089,218.9103,218.9424,9418.0
2017-03-21 09:50:00,272.11,272.11,271.74,271.91,5965.0,218.8218,218.8218,218.5243,218.661,5965.0
2017-03-21 09:55:00,272.02,272.03,271.4,271.4,7344.0,218.7494,218.7575,218.2509,218.2509,7344.0
2017-03-21 10:00:00,271.52,271.63,270.76,271.02,12845.0,218.3474,218.4358,217.7362,217.9453,12845.0
2017-03-21 10:05:00,271.14,271.57,271.14,271.35,11396.0,218.0418,218.3876,218.0418,218.2107,11396.0
2017-03-21 10:10:00,271.47,271.56,270.97,271.01,8506.0,218.3072,218.3795,217.9051,217.9372,8506.0
2017-03-21 10:15:00,271.01,271.12,270.87,270.93,8440.0,217.9372,218.0257,217.8247,217.8729,8440.0
2017-03-21 10:20:00,271.0,271.22,270.91,271.11,14932.0,217.9292,218.1061,217.8568,218.0177,14932.0
2017-03-21 10:25:00,271.11,271.33,270.63,270.79,33742.0,218.0177,218.1946,217.6317,217.7603,33742.0
2017-03-21 10:30:00,270.7,271.45,270.62,271.45,18249.0,217.6879,218.2911,217.6236,218.2911,18249.0
2017-03-21 10:35:00,271.39,271.42,271.08,271.26,15018.0,218.2428,218.2669,217.9935,218.1383,15018.0
2017-03-21 10:40:00,271.26,271.33,271.08,271.2,13351.0,218.1383,218.1946,217.9935,218.09,13351.0
2017-03-21 10:45:00,271.21,271.52,271.07,271.08,18878.0,218.0981,218.3474,217.9855,217.9935,18878.0
2017-03-21 10:50:00,271.06,271.2,270.78,270.81,8317.0,217.9774,218.09,217.7523,217.7764,8317.0
2017-03-21 10:55:00,270.82,270.87,270.15,270.22,32215.0,217.7844,217.8247,217.2457,217.3019,32215.0
2017-03-21 11:00:00,270.24,270.48,270.19,270.32,13841.0,217.318,217.511,217.2778,217.3824,13841.0
2017-03-21 11:05:00,270.31,270.97,270.0,270.88,56077.0,217.3743,217.9051,217.125,217.8327,56077.0
2017-03-21 11:10:00,270.9,271.17,270.67,271.03,27008.0,217.8488,218.0659,217.6638,217.9533,27008.0
2017-03-21 11:15:00,271.06,271.06,270.36,270.44,11286.0,217.9774,217.9774,217.4145,217.4789,11286.0
2017-03-21 11:20:00,270.4,270.63,270.18,270.43,15906.0,217.4467,217.6317,217.2698,217.4708,15906.0
2017-03-21 11:25:00,270.44,270.56,270.18,270.29,11935.0,217.4789,217.5754,217.2698,217.3582,11935.0
2017-03-21 11:30:00,270.41,270.48,269.97,270.23,12317.0,217.4547,217.511,217.1009,217.31,12317.0
2017-03-21 11:35:00,270.08,270.21,269.76,270.11,16718.0,217.1894,217.2939,216.932,217.2135,16718.0
2017-03-21 11:40:00,269.97,270.3,269.77,270.3,7923.0,217.1009,217.3663,216.9401,217.3663,7923.0
2017-03-21 11:45:00,270.21,270.21,269.99,270.1,9363.0,217.2939,217.2939,217.117,217.2054,9363.0
2017-03-21 11:50:00,270.12,270.28,270.03,270.27,10602.0,217.2215,217.3502,217.1492,217.3422,10602.0
2017-03-21 11:55:00,270.28,270.31,270.14,270.17,5332.0,217.3502,217.3743,217.2376,217.2617,5332.0
2017-03-21 12:00:00,270.21,270.34,270.0,270.34,17131.0,217.2939,217.3984,217.125,217.3984,17131.0
2017-03-21 12:05:00,270.45,270.82,270.4,270.7,8900.0,217.4869,217.7844,217.4467,217.6879,8900.0
2017-03-21 12:10:00,270.65,270.67,270.45,270.52,4118.0,217.6477,217.6638,217.4869,217.5432,4118.0
2017-03-21 12:15:00,270.5,270.61,270.11,270.21,6013.0,217.5271,217.6156,217.2135,217.2939,6013.0
2017-03-21 12:20:00,270.24,270.34,270.0,270.17,5448.0,217.318,217.3984,217.125,217.2617,5448.0
2017-03-21 12:25:00,270.23,270.5,270.06,270.46,14082.0,217.31,217.5271,217.1733,217.4949,14082.0
2017-03-21 12:30:00,270.52,270.7,270.41,270.52,19593.0,217.5432,217.6879,217.4547,217.5432,19593.0
2017-03-21 12:35:00,270.46,270.5,270.28,270.37,8596.0,217.4949,217.5271,217.3502,217.4226,8596.0
2017-03-21 12:40:00,270.38,270.46,270.03,270.03,9467.0,217.4306,217.4949,217.1492,217.1492,9467.0
2017-03-21 12:45:00,270.03,270.19,269.86,269.96,8316.0,217.1492,217.2778,217.0124,217.0929,8316.0
2017-03-21 12:50:00,269.91,270.09,269.65,269.69,15385.0,217.0527,217.1974,216.8436,216.8757,15385.0
2017-03-21 12:55:00,269.71,270.4,269.71,270.37,34123.0,216.8918,217.4467,216.8918,217.4226,34123.0
2017-03-21 13:00:00,270.35,270.46,270.3,270.37,17886.0,217.4065,217.4949,217.3663,217.4226,17886.0
2017-03-21 13:05:00,270.32,270.39,269.98,269.99,17565.0,217.3824,217.4387,217.1089,217.117,17565.0
2017-03-21 13:10:00,269.98,270.12,269.65,269.67,8962.0,217.1089,217.2215,216.8436,216.8597,8962.0
2017-03-21 13:15:00,269.64,269.85,269.58,269.85,3503.0,216.8355,217.0044,216.7873,217.0044,3503.0
2017-03-21 13:20:00,269.92,269.96,269.38,269.39,12984.0,217.0607,217.0929,216.6264,216.6345,12984.0
2017-03-21 13:25:00,269.39,269.9,269.39,269.52,11264.0,216.6345,217.0446,216.6345,216.739,11264.0
2017-03-21 13:30:00,269.6,269.74,269.42,269.42,7306.0,216.8034,216.9159,216.6586,216.6586,7306.0
2017-03-21 13:35:00,269.42,269.48,269.2,269.32,5079.0,216.6586,216.7069,216.4817,216.5782,5079.0
2017-03-21 13:40:00,269.36,269.56,269.27,269.27,10878.0,216.6104,216.7712,216.538,216.538,10878.0
2017-03-21 13:45:00,269.16,269.29,268.59,268.89,15525.0,216.4495,216.5541,215.9912,216.2324,15525.0
2017-03-21 13:50:00,268.88,268.95,268.39,268.39,6395.0,216.2244,216.2807,215.8303,215.8303,6395.0
2017-03-21 13:55:00,268.47,268.74,268.36,268.52,11011.0,215.8947,216.1118,215.8062,215.9349,11011.0
2017-03-21 14:00:00,268.51,268.92,268.51,268.57,6989.0,215.9268,216.2565,215.9268,215.9751,6989.0
2017-03-21 14:05:00,268.6,268.88,268.45,268.8,5318.0,215.9992,216.2244,215.8786,216.16,5318.0
2017-03-21 14:10:00,268.77,268.99,268.64,268.79,10657.0,216.1359,216.3128,216.0314,216.152,10657.0
2017-03-21 14:15:00,268.78,269.17,268.64,269.17,5461.0,216.1439,216.4576,216.0314,216.4576,5461.0
2017-03-21 14:20:00,269.14,269.14,268.9,268.93,7729.0,216.4334,216.4334,216.2404,216.2646,7729.0
2017-03-21 14:25:00,268.93,269.06,268.89,269.04,8546.0,216.2646,216.3691,216.2324,216.353,8546.0
2017-03-21 14:30:00,269.04,269.37,268.84,269.37,9478.0,216.353,216.6184,216.1922,216.6184,9478.0
2017-03-21 14:35:00,269.31,269.37,269.05,269.16,8283.0,216.5702,216.6184,216.3611,216.4495,8283.0
2017-03-21 14:40:00,269.2,269.34,269.0,269.0,5413.0,216.4817,216.5943,216.3209,216.3209,5413.0
2017-03-21 14:45:00,269.0,269.0,268.68,268.85,5836.0,216.3209,216.3209,216.0635,216.2002,5836.0
2017-03-21 14:50:00,268.84,269.06,268.61,269.01,6217.0,216.1922,216.3691,216.0072,216.3289,6217.0
2017-03-21 14:55:00,269.03,269.15,268.92,269.11,8041.0,216.345,216.4415,216.2565,216.4093,8041.0
2017-03-21 15:00:00,269.08,269.24,268.92,269.1,8833.0,216.3852,216.5139,216.2565,216.4013,8833.0
2017-03-21 15:05:00,269.12,269.25,269.0,269.07,10176.0,216.4174,216.5219,216.3209,216.3772,10176.0
2017-03-21 15:10:00,269.08,269.21,268.89,268.89,11380.0,216.3852,216.4897,216.2324,216.2324,11380.0
2017-03-21 15:15:00,268.95,269.09,268.87,269.05,7188.0,216.2807,216.3932,216.2163,216.3611,7188.0
2017-03-21 15:20:00,269.06,269.08,268.87,268.93,11051.0,216.3691,216.3852,216.2163,216.2646,11051.0
2017-03-21 15:25:00,268.94,269.08,268.9,268.94,10499.0,216.2726,216.3852,216.2404,216.2726,10499.0
2017-03-21 15:30:00,268.96,269.0,268.85,268.97,9220.0,216.2887,216.3209,216.2002,216.2967,9220.0
2017-03-21 15:35:00,268.94,269.05,268.83,268.83,12629.0,216.2726,216.3611,216.1842,216.1842,12629.0
2017-03-21 15:40:00,268.84,268.98,268.76,268.76,13187.0,216.1922,216.3048,216.1279,216.1279,13187.0
2017-03-21 15:45:00,268.69,268.96,268.67,268.94,22098.0,216.0716,216.2887,216.0555,216.2726,22098.0
2017-03-21 15:50:00,268.92,269.0,268.74,268.89,20771.0,216.2565,216.3209,216.1118,216.2324,20771.0
2017-03-21 15:55:00,268.89,269.22,268.77,269.0,41250.0,216.2324,216.4978,216.1359,216.3209,41250.0
2017-03-22 09:30:00,268.83,269.65,268.25,269.5,29350.0,216.1842,216.8436,215.7177,216.7229,29350.0
2017-03-22 09:35:00,269.53,269.65,268.94,269.1,10359.0,216.7471,216.8436,216.2726,216.4013,10359.0
2017-03-22 09:40:00,269.11,269.21,268.64,268.9,9203.0,216.4093,216.4897,216.0314,216.2404,9203.0
2017-03-22 09:45:00,268.77,269.14,268.52,268.53,9888.0,216.1359,216.4334,215.9349,215.9429,9888.0
2017-03-22 09:50:00,268.63,268.63,268.16,268.16,11795.0,216.0233,216.0233,215.6454,215.6454,11795.0
2017-03-22 09:55:00,268.15,268.24,268.03,268.06,7732.0,215.6373,215.7097,215.5408,215.5649,7732.0
2017-03-22 10:00:00,268.06,268.29,267.91,268.27,16367.0,215.5649,215.7499,215.4443,215.7338,16367.0
2017-03-22 10:05:00,268.44,268.44,268.03,268.19,14369.0,215.8705,215.8705,215.5408,215.6695,14369.0
2017-03-22 10:10:00,268.23,268.54,268.02,268.1,18612.0,215.7017,215.9509,215.5328,215.5971,18612.0
2017-03-22 10:15:00,268.23,268.31,268.07,268.08,9466.0,215.7017,215.766,215.573,215.581,9466.0
2017-03-22 10:20:00,268.18,268.43,268.18,268.36,6064.0,215.6614,215.8625,215.6614,215.8062,6064.0
2017-03-22 10:25:00,268.42,268.56,268.25,268.44,4608.0,215.8544,215.967,215.7177,215.8705,4608.0
2017-03-22 10:30:00,268.33,268.51,268.2,268.44,7583.0,215.7821,215.9268,215.6775,215.8705,7583.0
2017-03-22 10:35:00,268.31,268.59,268.31,268.53,19795.0,215.766,215.9912,215.766,215.9429,19795.0
2017-03-22 10:40:00,268.52,268.73,268.39,268.41,10874.0,215.9349,216.1037,215.8303,215.8464,10874.0
2017-03-22 10:45:00,268.38,268.54,268.11,268.23,8615.0,215.8223,215.9509,215.6052,215.7017,8615.0
2017-03-22 10:50:00,268.24,268.48,268.24,268.25,5286.0,215.7097,215.9027,215.7097,215.7177,5286.0
2017-03-22 10:55:00,268.11,268.55,268.11,268.41,19030.0,215.6052,215.959,215.6052,215.8464,19030.0
2017-03-22 11:00:00,268.52,268.63,268.18,268.18,4772.0,215.9349,216.0233,215.6614,215.6614,4772.0
2017-03-22 11:05:00,268.29,268.46,268.21,268.25,6689.0,215.7499,215.8866,215.6856,215.7177,6689.0
2017-03-22 11:10:00,268.19,268.48,268.18,268.48,9137.0,215.6695,215.9027,215.6614,215.9027,9137.0
2017-03-22 11:15:00,268.54,268.96,268.45,268.78,16400.0,215.9509,216.2887,215.8786,216.1439,16400.0
2017-03-22 11:20:00,268.76,269.06,268.76,268.97,8913.0,216.1279,216.3691,216.1279,216.2967,8913.0
2017-03-22 11:25:00,268.98,269.31,268.97,269.13,14364.0,216.3048,216.5702,216.2967,216.4254,14364.0
2017-03-22 11:30:00,269.08,269.12,268.83,268.83,11276.0,216.3852,216.4174,216.1842,216.1842,11276.0
2017-03-22 11:35:00,268.91,269.2,268.91,269.08,5108.0,216.2485,216.4817,216.2485,216.3852,5108.0
2017-03-22 11:40:00,269.06,269.39,269.06,269.38,3556.0,216.3691,216.6345,216.3691,216.6264,3556.0
2017-03-22 11:45:00,269.39,269.39,269.17,269.26,4750.0,216.6345,216.6345,216.4576,216.5299,4750.0
2017-03-22 11:50:00,269.19,269.27,269.09,269.19,5084.0,216.4737,216.538,216.3932,216.4737,5084.0
2017-03-22 11:55:00,269.19,269.31,269.07,269.31,3539.0,216.4737,216.5702,216.3772,216.5702,3539.0
2017-03-22 12:00:00,269.3,269.4,269.13,269.31,5206.0,216.5621,216.6425,216.4254,216.5702,5206.0
2017-03-22 12:05:00,269.32,269.35,269.11,269.2,14918.0,216.5782,216.6023,216.4093,216.4817,14918.0
2017-03-22 12:10:00,269.19,269.29,269.14,269.18,7659.0,216.4737,216.5541,216.4334,216.4656,7659.0
2017-03-22 12:15:00,269.13,269.25,269.13,269.2,5228.0,216.4254,216.5219,216.4254,216.4817,5228.0
2017-03-22 12:20:00,269.23,269.62,269.23,269.49,3394.0,216.5058,216.8194,216.5058,216.7149,3394.0
2017-03-22 12:25:00,269.49,269.68,269.45,269.64,4195.0,216.7149,216.8677,216.6827,216.8355,4195.0
2017-03-22 12:30:00,269.66,269.8,269.62,269.62,7744.0,216.8516,216.9642,216.8194,216.8194,7744.0
2017-03-22 12:35:00,269.63,269.75,269.58,269.62,3296.0,216.8275,216.924,216.7873,216.8194,3296.0
2017-03-22 12:40:00,269.62,269.65,269.48,269.55,5679.0,216.8194,216.8436,216.7069,216.7632,5679.0
2017-03-22 12:45:00,269.59,269.68,269.57,269.66,5307.0,216.7953,216.8677,216.7792,216.8516,5307.0
2017-03-22 12:50:00,269.65,269.65,269.34,269.43,4150.0,216.8436,216.8436,216.5943,216.6667,4150.0
2017-03-22 12:55:00,269.47,269.76,269.47,269.74,5560.0,216.6988,216.932,216.6988,216.9159,5560.0
2017-03-22 13:00:00,269.68,269.71,269.36,269.64,8678.0,216.8677,216.8918,216.6104,216.8355,8678.0
2017-03-22 13:05:00,269.44,269.62,269.34,269.53,4062.0,216.6747,216.8194,216.5943,216.7471,4062.0
2017-03-22 13:10:00,269.57,269.64,269.57,269.58,9709.0,216.7792,216.8355,216.7792,216.7873,9709.0
2017-03-22 13:15:00,269.57,270.1,269.57,269.89,13848.0,216.7792,217.2054,216.7792,217.0366,13848.0
2017-03-22 13:20:00,269.89,270.22,269.83,269.88,9033.0,217.0366,217.3019,216.9883,217.0285,9033.0
2017-03-22 13:25:00,269.91,269.93,269.74,269.78,7854.0,217.0527,217.0687,216.9159,216.9481,7854.0
2017-03-22 13:30:00,269.92,270.07,269.92,269.95,2665.0,217.0607,217.1813,217.0607,217.0848,2665.0
2017-03-22 13:35:00,270.04,270.28,269.96,270.16,7448.0,217.1572,217.3502,217.0929,217.2537,7448.0
2017-03-22 13:40:00,270.24,270.26,270.16,270.17,4500.0,217.318,217.3341,217.2537,217.2617,4500.0
2017-03-22 13:45:00,270.06,270.06,269.79,269.87,9137.0,217.1733,217.1733,216.9562,217.0205,9137.0
2017-03-22 13:50:00,269.87,269.87,269.29,269.29,13244.0,217.0205,217.0205,216.5541,216.5541,13244.0
2017-03-22 13:55:00,269.43,269.5,269.22,269.22,7865.0,216.6667,216.7229,216.4978,216.4978,7865.0
2017-03-22 14:00:00,269.25,269.51,269.12,269.51,9621.0,216.5219,216.731,216.4174,216.731,9621.0
2017-03-22 14:05:00,269.45,269.55,269.38,269.38,3149.0,216.6827,216.7632,216.6264,216.6264,3149.0
2017-03-22 14:10:00,269.44,269.62,269.38,269.61,4729.0,216.6747,216.8194,216.6264,216.8114,4729.0
2017-03-22 14:15:00,269.58,269.65,269.5,269.51,4900.0,216.7873,216.8436,216.7229,216.731,4900.0
2017-03-22 14:20:00,269.54,269.54,269.29,269.3,10918.0,216.7551,216.7551,216.5541,216.5621,10918.0
2017-03-22 14:25:00,269.3,269.31,269.03,269.12,11657.0,216.5621,216.5702,216.345,216.4174,11657.0
2017-03-22 14:30:00,269.12,269.63,269.11,269.6,6832.0,216.4174,216.8275,216.4093,216.8034,6832.0
2017-03-22 14:35:00,269.59,269.84,269.48,269.84,6114.0,216.7953,216.9964,216.7069,216.9964,6114.0
2017-03-22 14:40:00,269.84,269.9,269.69,269.82,5500.0,216.9964,217.0446,216.8757,216.9803,5500.0
2017-03-22 14:45:00,269.79,269.91,269.68,269.91,4825.0,216.9562,217.0527,216.8677,217.0527,4825.0
2017-03-22 14:50:00,269.9,270.07,269.76,269.83,9458.0,217.0446,217.1813,216.932,216.9883,9458.0
2017-03-22 14:55:00,269.75,269.91,269.72,269.9,9014.0,216.924,217.0527,216.8999,217.0446,9014.0
2017-03-22 15:00:00,269.97,270.09,269.94,269.99,6645.0,217.1009,217.1974,217.0768,217.117,6645.0
2017-03-22 15:05:00,269.99,270.12,269.73,269.91,8074.0,217.117,217.2215,216.9079,217.0527,8074.0
2017-03-22 15:10:00,269.94,269.94,269.58,269.62,4872.0,217.0768,217.0768,216.7873,216.8194,4872.0
2017-03-22 15:15:00,269.68,269.79,269.59,269.74,5675.0,216.8677,216.9562,216.7953,216.9159,5675.0
2017-03-22 15:20:00,269.84,269.99,269.64,269.79,8499.0,216.9964,217.117,216.8355,216.9562,8499.0
2017-03-22 15:25:00,269.79,269.79,269.38,269.56,5886.0,216.9562,216.9562,216.6264,216.7712,5886.0
2017-03-22 15:30:00,269.5,269.59,269.45,269.55,8085.0,216.7229,216.7953,216.6827,216.7632,8085.0
2017-03-22 15:35:00,269.53,269.57,269.22,269.33,9717.0,216.7471,216.7792,216.4978,216.5862,9717.0
2017-03-22 15:40:00,269.33,269.46,269.15,269.16,11286.0,216.5862,216.6908,216.4415,216.4495,11286.0
2017-03-22 15:45:00,269.18,269.45,269.17,269.37,23401.0,216.4656,216.6827,216.4576,216.6184,23401.0
2017-03-22 15:50:00,269.37,269.68,269.31,269.65,24271.0,216.6184,216.8677,216.5702,216.8436,24271.0
2017-03-22 15:55:00,269.65,269.7,269.32,269.38,46428.0,216.8436,216.8838,216.5782,216.6264,46428.0
2017-03-23 09:30:00,269.42,270.0,269.32,269.48,17454.0,216.6586,217.125,216.5782,216.7069,17454.0
2017-03-23 09:35:00,269.37,269.56,269.02,269.03,8338.0,216.6184,216.7712,216.3369,216.345,8338.0
2017-03-23 09:40:00,269.01,269.63,269.01,269.58,8234.0,216.3289,216.8275,216.3289,216.7873,8234.0
2017-03-23 09:45:00,269.59,269.59,269.09,269.09,4130.0,216.7953,216.7953,216.3932,216.3932,4130.0
2017-03-23 09:50:00,269.09,269.34,268.98,269.23,7295.0,216.3932,216.5943,216.3048,216.5058,7295.0
2017-03-23 09:55:00,269.31,269.49,269.15,269.49,10171.0,216.5702,216.7149,216.4415,216.7149,10171.0
2017-03-23 10:00:00,269.49,269.65,269.4,269.57,4991.0,216.7149,216.8436,216.6425,216.7792,4991.0
2017-03-23 10:05:00,269.52,269.76,269.52,269.71,3740.0,216.739,216.932,216.739,216.8918,3740.0
2017-03-23 10:10:00,269.71,269.83,269.67,269.83,7505.0,216.8918,216.9883,216.8597,216.9883,7505.0
2017-03-23 10:15:00,269.87,269.95,269.68,269.87,11006.0,217.0205,217.0848,216.8677,217.0205,11006.0
2017-03-23 10:20:00,269.94,270.52,269.94,270.44,10224.0,217.0768,217.5432,217.0768,217.4789,10224.0
2017-03-23 10:25:00,270.41,270.47,270.09,270.09,4558.0,217.4547,217.503,217.1974,217.1974,4558.0
2017-03-23 10:30:00,270.17,270.22,269.87,270.08,5798.0,217.2617,217.3019,217.0205,217.1894,5798.0
2017-03-23 10:35:00,270.0,270.4,269.95,270.4,3057.0,217.125,217.4467,217.0848,217.4467,3057.0
2017-03-23 10:40:00,270.21,270.75,270.21,270.72,10016.0,217.2939,217.7282,217.2939,217.704,10016.0
2017-03-23 10:45:00,270.75,270.89,270.62,270.78,7977.0,217.7282,217.8407,217.6236,217.7523,7977.0
2017-03-23 10:50:00,270.75,270.89,270.61,270.89,8748.0,217.7282,217.8407,217.6156,217.8407,8748.0
2017-03-23 10:55:00,270.97,270.97,270.77,270.88,9548.0,217.9051,217.9051,217.7442,217.8327,9548.0
2017-03-23 11:00:00,270.86,271.01,270.82,270.95,16249.0,217.8166,217.9372,217.7844,217.889,16249.0
2017-03-23 11:05:00,270.91,271.13,270.91,271.05,5215.0,217.8568,218.0337,217.8568,217.9694,5215.0
2017-03-23 11:10:00,271.11,271.11,270.75,271.01,8376.0,218.0177,218.0177,217.7282,217.9372,8376.0
2017-03-23 11:15:00,270.98,271.47,270.97,271.28,6888.0,217.9131,218.3072,217.9051,218.1544,6888.0
2017-03-23 11:20:00,271.21,271.27,270.91,270.98,10534.0,218.0981,218.1463,217.8568,217.9131,10534.0
2017-03-23 11:25:00,270.98,271.04,270.8,270.96,10189.0,217.9131,217.9614,217.7684,217.897,10189.0
2017-03-23 11:30:00,270.96,271.21,270.86,271.15,3368.0,217.897,218.0981,217.8166,218.0498,3368.0
2017-03-23 11:35:00,271.05,271.13,270.92,270.93,600.0,217.9694,218.0337,217.8649,217.8729,600.0
2017-03-23 11:40:00,271.03,271.1,270.86,270.86,5375.0,217.9533,218.0096,217.8166,217.8166,5375.0
2017-03-23 11:45:00,270.93,271.07,270.82,271.07,2517.0,217.8729,217.9855,217.7844,217.9855,2517.0
2017-03-23 11:50:00,271.01,271.02,270.79,270.98,2860.0,217.9372,217.9453,217.7603,217.9131,2860.0
2017-03-23 11:55:00,270.88,271.13,270.88,271.04,5233.0,217.8327,218.0337,217.8327,217.9614,5233.0
2017-03-23 12:00:00,270.98,271.43,270.98,271.28,2898.0,217.9131,218.275,217.9131,218.1544,2898.0
2017-03-23 12:05:00,271.25,271.26,271.02,271.05,3648.0,218.1302,218.1383,217.9453,217.9694,3648.0
2017-03-23 12:10:00,271.04,271.26,271.04,271.25,9331.0,217.9614,218.1383,217.9614,218.1302,9331.0
2017-03-23 12:15:00,271.25,271.4,271.25,271.3,2195.0,218.1302,218.2509,218.1302,218.1704,2195.0
2017-03-23 12:20:00,271.3,271.44,271.25,271.35,5649.0,218.1704,218.283,218.1302,218.2107,5649.0
2017-03-23 12:25:00,271.38,271.47,271.25,271.3,4819.0,218.2348,218.3072,218.1302,218.1704,4819.0
2017-03-23 12:30:00,271.3,271.33,271.2,271.21,2631.0,218.1704,218.1946,218.09,218.0981,2631.0
2017-03-23 12:35:00,271.14,271.35,271.12,271.21,2963.0,218.0418,218.2107,218.0257,218.0981,2963.0
2017-03-23 12:40:00,271.23,271.3,271.17,271.21,3475.0,218.1142,218.1704,218.0659,218.0981,3475.0
2017-03-23 12:45:00,271.19,271.19,270.99,271.0,2296.0,218.082,218.082,217.9212,217.9292,2296.0
2017-03-23 12:50:00,271.02,271.02,270.8,270.87,3821.0,217.9453,217.9453,217.7684,217.8247,3821.0
2017-03-23 12:55:00,270.9,271.09,270.88,271.09,3317.0,217.8488,218.0016,217.8327,218.0016,3317.0
2017-03-23 13:00:00,271.02,271.02,270.61,270.64,3891.0,217.9453,217.9453,217.6156,217.6397,3891.0
2017-03-23 13:05:00,270.69,270.74,270.26,270.26,7972.0,217.6799,217.7201,217.3341,217.3341,7972.0
2017-03-23 13:10:00,270.25,270.45,270.18,270.45,4641.0,217.3261,217.4869,217.2698,217.4869,4641.0
2017-03-23 13:15:00,270.42,270.52,270.26,270.31,11242.0,217.4628,217.5432,217.3341,217.3743,11242.0
2017-03-23 13:20:00,270.29,270.57,270.29,270.5,7813.0,217.3582,217.5834,217.3582,217.5271,7813.0
2017-03-23 13:25:00,270.6,270.74,270.33,270.5,7684.0,217.6075,217.7201,217.3904,217.5271,7684.0
2017-03-23 13:30:00,270.37,270.5,270.34,270.49,12122.0,217.4226,217.5271,217.3984,217.5191,12122.0
2017-03-23 13:35:00,270.37,270.58,270.37,270.45,6623.0,217.4226,217.5914,217.4226,217.4869,6623.0
2017-03-23 13:40:00,270.42,270.42,270.2,270.37,12616.0,217.4628,217.4628,217.2859,217.4226,12616.0
2017-03-23 13:45:00,270.39,270.54,270.39,270.5,1100.0,217.4387,217.5593,217.4387,217.5271,1100.0
2017-03-23 13:50:00,270.56,270.56,270.37,270.56,6138.0,217.5754,217.5754,217.4226,217.5754,6138.0
2017-03-23 13:55:00,270.57,270.58,270.37,270.4,600.0,217.5834,217.5914,217.4226,217.4467,600.0
2017-03-23 14:00:00,270.38,270.67,270.29,270.61,8501.0,217.4306,217.6638,217.3582,217.6156,8501.0
2017-03-23 14:05:00,270.67,270.67,270.43,270.58,7694.0,217.6638,217.6638,217.4708,217.5914,7694.0
2017-03-23 14:10:00,270.52,270.52,270.28,270.46,2653.0,217.5432,217.5432,217.3502,217.4949,2653.0
2017-03-23 14:15:00,270.34,270.54,270.34,270.51,3100.0,217.3984,217.5593,217.3984,217.5352,3100.0
2017-03-23 14:20:00,270.56,270.56,270.41,270.45,6388.0,217.5754,217.5754,217.4547,217.4869,6388.0
2017-03-23 14:25:00,270.45,270.45,270.33,270.4,8750.0,217.4869,217.4869,217.3904,217.4467,8750.0
2017-03-23 14:30:00,270.39,270.52,270.37,270.43,7268.0,217.4387,217.5432,217.4226,217.4708,7268.0
2017-03-23 14:35:00,270.37,270.41,270.11,270.25,5700.0,217.4226,217.4547,217.2135,217.3261,5700.0
2017-03-23 14:40:00,270.21,270.4,270.09,270.4,9678.0,217.2939,217.4467,217.1974,217.4467,9678.0
2017-03-23 14:45:00,270.35,270.45,270.29,270.32,5568.0,217.4065,217.4869,217.3582,217.3824,5568.0
2017-03-23 14:50:00,270.29,270.34,270.18,270.28,9492.0,217.3582,217.3984,217.2698,217.3502,9492.0
2017-03-23 14:55:00,270.26,270.55,270.23,270.44,14249.0,217.3341,217.5673,217.31,217.4789,14249.0
2017-03-23 15:00:00,270.43,270.48,270.25,270.25,12841.0,217.4708,217.511,217.3261,217.3261,12841.0
2017-03-23 15:05:00,270.31,270.35,270.25,270.28,2500.0,217.3743,217.4065,217.3261,217.3502,2500.0
2017-03-23 15:10:00,270.23,270.23,270.08,270.14,2891.0,217.31,217.31,217.1894,217.2376,2891.0
2017-03-23 15:15:00,270.17,270.23,269.81,269.82,9662.0,217.2617,217.31,216.9722,216.9803,9662.0
2017-03-23 15:20:00,269.87,270.05,269.84,269.96,8751.0,217.0205,217.1652,216.9964,217.0929,8751.0
2017-03-23 15:25:00,269.88,269.98,269.64,269.64,6521.0,217.0285,217.1089,216.8355,216.8355,6521.0
2017-03-23 15:30:00,269.62,269.63,269.14,269.18,9631.0,216.8194,216.8275,216.4334,216.4656,9631.0
2017-03-23 15:35:00,269.26,269.56,269.26,269.41,3624.0,216.5299,216.7712,216.5299,216.6506,3624.0
2017-03-23 15:40:00,269.43,269.49,269.18,269.27,9053.0,216.6667,216.7149,216.4656,216.538,9053.0
2017-03-23 15:45:00,269.2,269.42,269.1,269.38,8218.0,216.4817,216.6586,216.4013,216.6264,8218.0
2017-03-23 15:50:00,269.35,269.41,269.17,269.3,8602.0,216.6023,216.6506,216.4576,216.5621,8602.0
2017-03-23 15:55:00,269.27,269.77,269.22,269.5,33918.0,216.538,216.9401,216.4978,216.7229,33918.0
2017-03-24 09:30:00,269.83,269.83,268.56,269.41,25563.0,216.9883,216.9883,215.967,216.6506,25563.0
2017-03-24 09:35:00,269.4,269.98,268.5,269.64,10298.0,216.6425,217.1089,215.9188,216.8355,10298.0
2017-03-24 09:40:00,269.52,269.54,269.21,269.54,4241.0,216.739,216.7551,216.4897,216.7551,4241.0
2017-03-24 09:45:00,269.69,269.76,269.47,269.71,2910.0,216.8757,216.932,216.6988,216.8918,2910.0
2017-03-24 09:50:00,269.77,269.82,269.66,269.73,1800.0,216.9401,216.9803,216.8516,216.9079,1800.0
2017-03-24 09:55:00,269.74,269.74,269.47,269.66,2989.0,216.9159,216.9159,216.6988,216.8516,2989.0
2017-03-24 10:00:00,269.65,269.65,269.41,269.41,5372.0,216.8436,216.8436,216.6506,216.6506,5372.0
2017-03-24 10:05:00,269.43,269.57,269.4,269.47,3900.0,216.6667,216.7792,216.6425,216.6988,3900.0
2017-03-24 10:10:00,269.54,269.54,269.21,269.35,5353.0,216.7551,216.7551,216.4897,216.6023,5353.0
2017-03-24 10:15:00,269.36,269.43,269.23,269.36,21741.0,216.6104,216.6667,216.5058,216.6104,21741.0
2017-03-24 10:20:00,269.36,269.51,269.24,269.49,9523.0,216.6104,216.731,216.5139,216.7149,9523.0
2017-03-24 10:25:00,269.44,269.59,269.3,269.55,5204.0,216.6747,216.7953,216.5621,216.7632,5204.0
2017-03-24 10:30:00,269.56,269.63,269.38,269.44,5151.0,216.7712,216.8275,216.6264,216.6747,5151.0
2017-03-24 10:35:00,269.44,269.51,269.35,269.38,2541.0,216.6747,216.731,216.6023,216.6264,2541.0
2017-03-24 10:40:00,269.38,269.51,269.32,269.36,7515.0,216.6264,216.731,216.5782,216.6104,7515.0
2017-03-24 10:45:00,269.32,269.49,269.28,269.37,11054.0,216.5782,216.7149,216.546,216.6184,11054.0
2017-03-24 10:50:00,269.33,269.51,269.25,269.47,15803.0,216.5862,216.731,216.5219,216.6988,15803.0
2017-03-24 10:55:00,269.52,269.56,269.31,269.32,15128.0,216.739,216.7712,216.5702,216.5782,15128.0
2017-03-24 11:00:00,269.41,269.49,269.25,269.49,4330.0,216.6506,216.7149,216.5219,216.7149,4330.0
2017-03-24 11:05:00,269.48,269.58,269.41,269.44,4046.0,216.7069,216.7873,216.6506,216.6747,4046.0
2017-03-24 11:10:00,269.44,269.44,268.87,268.92,20552.0,216.6747,216.6747,216.2163,216.2565,20552.0
2017-03-24 11:15:00,268.98,269.09,268.88,268.9,4060.0,216.3048,216.3932,216.2244,216.2404,4060.0
2017-03-24 11:20:00,268.96,269.01,268.69,268.69,2657.0,216.2887,216.3289,216.0716,216.0716,2657.0
2017-03-24 11:25:00,268.75,268.85,268.62,268.79,3236.0,216.1198,216.2002,216.0153,216.152,3236.0
2017-03-24 11:30:00,268.71,268.85,268.53,268.71,3795.0,216.0877,216.2002,215.9429,216.0877,3795.0
2017-03-24 11:35:00,268.71,268.76,268.63,268.63,8150.0,216.0877,216.1279,216.0233,216.0233,8150.0
2017-03-24 11:40:00,268.72,268.73,268.56,268.6,3400.0,216.0957,216.1037,215.967,215.9992,3400.0
2017-03-24 11:45:00,268.63,268.7,268.59,268.61,5499.0,216.0233,216.0796,215.9912,216.0072,5499.0
2017-03-24 11:50:00,268.68,268.92,268.68,268.9,3703.0,216.0635,216.2565,216.0635,216.2404,3703.0
2017-03-24 11:55:00,268.87,268.98,268.82,268.98,2226.0,216.2163,216.3048,216.1761,216.3048,2226.0
2017-03-24 12:00:00,268.83,268.93,268.74,268.83,3101.0,216.1842,216.2646,216.1118,216.1842,3101.0
2017-03-24 12:05:00,268.9,268.99,268.82,268.95,2336.0,216.2404,216.3128,216.1761,216.2807,2336.0
2017-03-24 12:10:00,268.92,268.92,268.52,268.59,8721.0,216.2565,216.2565,215.9349,215.9912,8721.0
2017-03-24 12:15:00,268.51,268.6,268.43,268.49,4009.0,215.9268,215.9992,215.8625,215.9107,4009.0
2017-03-24 12:20:00,268.41,268.5,268.29,268.29,3150.0,215.8464,215.9188,215.7499,215.7499,3150.0
2017-03-24 12:25:00,268.27,268.79,268.27,268.79,4579.0,215.7338,216.152,215.7338,216.152,4579.0
2017-03-24 12:30:00,268.79,268.85,268.66,268.85,2865.0,216.152,216.2002,216.0474,216.2002,2865.0
2017-03-24 12:35:00,268.92,268.92,268.73,268.89,3392.0,216.2565,216.2565,216.1037,216.2324,3392.0
2017-03-24 12:40:00,268.84,268.96,268.81,268.84,2487.0,216.1922,216.2887,216.1681,216.1922,2487.0
2017-03-24 12:45:00,268.84,268.88,268.77,268.88,2235.0,216.1922,216.2244,216.1359,216.2244,2235.0
2017-03-24 12:50:00,268.94,268.99,268.49,268.88,10787.0,216.2726,216.3128,215.9107,216.2244,10787.0
2017-03-24 12:55:00,268.85,268.92,268.71,268.79,4572.0,216.2002,216.2565,216.0877,216.152,4572.0
2017-03-24 13:00:00,268.92,268.92,268.75,268.76,1582.0,216.2565,216.2565,216.1198,216.1279,1582.0
2017-03-24 13:05:00,268.82,268.87,268.57,268.59,3871.0,216.1761,216.2163,215.9751,215.9912,3871.0
2017-03-24 13:10:00,268.67,268.77,268.37,268.49,7102.0,216.0555,216.1359,215.8142,215.9107,7102.0
2017-03-24 13:15:00,268.41,268.49,268.33,268.43,7133.0,215.8464,215.9107,215.7821,215.8625,7133.0
2017-03-24 13:20:00,268.46,268.51,268.35,268.37,4643.0,215.8866,215.9268,215.7982,215.8142,4643.0
2017-03-24 13:25:00,268.38,268.68,268.38,268.56,4135.0,215.8223,216.0635,215.8223,215.967,4135.0
2017-03-24 13:30:00,268.56,268.6,268.49,268.49,2987.0,215.967,215.9992,215.9107,215.9107,2987.0
2017-03-24 13:35:00,268.49,268.49,268.3,268.35,3771.0,215.9107,215.9107,215.7579,215.7982,3771.0
2017-03-24 13:40:00,268.34,268.38,268.23,268.34,2833.0,215.7901,215.8223,215.7017,215.7901,2833.0
2017-03-24 13:45:00,268.3,268.42,268.23,268.41,3185.0,215.7579,215.8544,215.7017,215.8464,3185.0
2017-03-24 13:50:00,268.33,268.42,268.19,268.42,5118.0,215.7821,215.8544,215.6695,215.8544,5118.0
2017-03-24 13:55:00,268.39,268.39,268.11,268.18,3412.0,215.8303,215.8303,215.6052,215.6614,3412.0
2017-03-24 14:00:00,268.17,268.32,268.1,268.12,2080.0,215.6534,215.774,215.5971,215.6132,2080.0
2017-03-24 14:05:00,268.2,268.36,268.1,268.1,4037.0,215.6775,215.8062,215.5971,215.5971,4037.0
2017-03-24 14:10:00,268.08,268.13,267.98,268.01,7133.0,215.581,215.6212,215.5006,215.5247,7133.0
2017-03-24 14:15:00,268.0,268.1,268.0,268.1,4054.0,215.5167,215.5971,215.5167,215.5971,4054.0
2017-03-24 14:20:00,268.07,268.31,268.02,268.16,3843.0,215.573,215.766,215.5328,215.6454,3843.0
2017-03-24 14:25:00,268.23,268.28,268.09,268.12,5675.0,215.7017,215.7419,215.5891,215.6132,5675.0
2017-03-24 14:30:00,268.11,268.11,267.77,267.86,8920.0,215.6052,215.6052,215.3317,215.4041,8920.0
2017-03-24 14:35:00,267.81,267.85,267.74,267.78,2752.0,215.3639,215.3961,215.3076,215.3398,2752.0
2017-03-24 14:40:00,267.72,267.78,267.58,267.58,2068.0,215.2915,215.3398,215.1789,215.1789,2068.0
2017-03-24 14:45:00,267.56,267.77,267.52,267.69,6649.0,215.1629,215.3317,215.1307,215.2674,6649.0
2017-03-24 14:50:00,267.59,267.63,267.3,267.38,4209.0,215.187,215.2192,214.9538,215.0181,4209.0
2017-03-24 14:55:00,267.37,267.45,267.1,267.18,4633.0,215.0101,215.0744,214.7929,214.8573,4633.0
2017-03-24 15:00:00,267.19,267.24,266.93,267.06,7998.0,214.8653,214.9055,214.6562,214.7608,7998.0
2017-03-24 15:05:00,267.01,267.02,266.79,266.91,6753.0,214.7206,214.7286,214.5437,214.6402,6753.0
2017-03-24 15:10:00,266.85,267.04,266.8,266.8,8928.0,214.5919,214.7447,214.5517,214.5517,8928.0
2017-03-24 15:15:00,266.88,266.98,266.72,266.84,7284.0,214.616,214.6964,214.4874,214.5839,7284.0
2017-03-24 15:20:00,266.89,266.91,266.76,266.9,5652.0,214.6241,214.6402,214.5195,214.6321,5652.0
2017-03-24 15:25:00,266.84,267.15,266.8,267.05,7454.0,214.5839,214.8332,214.5517,214.7527,7454.0
2017-03-24 15:30:00,267.0,267.06,266.81,266.98,9947.0,214.7125,214.7608,214.5597,214.6964,9947.0
2017-03-24 15:35:00,266.95,267.51,266.93,267.51,10218.0,214.6723,215.1227,214.6562,215.1227,10218.0
2017-03-24 15:40:00,267.59,267.79,267.43,267.62,10774.0,215.187,215.3478,215.0583,215.2111,10774.0
2017-03-24 15:45:00,267.59,267.66,267.23,267.36,18373.0,215.187,215.2433,214.8975,215.002,18373.0
2017-03-24 15:50:00,267.35,267.69,267.33,267.6,16549.0,214.994,215.2674,214.9779,215.195,16549.0
2017-03-24 15:55:00,267.63,267.76,267.39,267.55,43369.0,215.2192,215.3237,215.0262,215.1548,43369.0
2017-03-27 09:30:00,265.65,265.65,264.77,264.96,38560.0,213.6269,213.6269,212.9192,213.072,38560.0
2017-03-27 09:35:00,264.93,265.15,264.15,264.39,17334.0,213.0479,213.2248,212.4207,212.6137,17334.0
2017-03-27 09:40:00,264.45,264.7,264.04,264.31,18731.0,212.6619,212.8629,212.3322,212.5493,18731.0
2017-03-27 09:45:00,264.18,264.99,264.17,264.99,6152.0,212.4448,213.0962,212.4367,213.0962,6152.0
2017-03-27 09:50:00,265.0,265.9,264.87,265.62,16046.0,213.1042,213.8279,212.9997,213.6028,16046.0
2017-03-27 09:55:00,265.7,265.82,265.5,265.52,9817.0,213.6671,213.7636,213.5063,213.5224,9817.0
2017-03-27 10:00:00,265.6,265.69,265.33,265.44,21873.0,213.5867,213.6591,213.3696,213.458,21873.0
2017-03-27 10:05:00,265.41,265.59,265.08,265.25,7737.0,213.4339,213.5787,213.1685,213.3052,7737.0
2017-03-27 10:10:00,265.11,265.42,265.11,265.37,8005.0,213.1927,213.4419,213.1927,213.4017,8005.0
2017-03-27 10:15:00,265.33,265.47,265.25,265.3,7801.0,213.3696,213.4822,213.3052,213.3454,7801.0
2017-03-27 10:20:00,265.3,265.38,265.14,265.25,9473.0,213.3454,213.4098,213.2168,213.3052,9473.0
2017-03-27 10:25:00,265.24,265.67,265.22,265.52,7356.0,213.2972,213.643,213.2811,213.5224,7356.0
2017-03-27 10:30:00,265.52,265.99,265.51,265.86,4518.0,213.5224,213.9003,213.5143,213.7958,4518.0
2017-03-27 10:35:00,265.86,265.92,265.7,265.82,6710.0,213.7958,213.844,213.6671,213.7636,6710.0
2017-03-27 10:40:00,265.8,266.0,265.73,266.0,6772.0,213.7475,213.9084,213.6912,213.9084,6772.0
2017-03-27 10:45:00,265.95,265.95,265.65,265.65,4344.0,213.8682,213.8682,213.6269,213.6269,4344.0
2017-03-27 10:50:00,265.63,265.7,265.37,265.37,22959.0,213.6108,213.6671,213.4017,213.4017,22959.0
2017-03-27 10:55:00,265.41,265.62,265.41,265.48,14060.0,213.4339,213.6028,213.4339,213.4902,14060.0
2017-03-27 11:00:00,265.54,265.68,265.48,265.6,10956.0,213.5384,213.651,213.4902,213.5867,10956.0
2017-03-27 11:05:00,265.61,265.69,265.47,265.48,6742.0,213.5947,213.6591,213.4822,213.4902,6742.0
2017-03-27 11:10:00,265.54,265.8,265.46,265.76,4745.0,213.5384,213.7475,213.4741,213.7154,4745.0
2017-03-27 11:15:00,265.73,266.16,265.71,266.16,7786.0,213.6912,214.037,213.6752,214.037,7786.0
2017-03-27 11:20:00,266.12,266.45,266.02,266.38,11912.0,214.0049,214.2702,213.9244,214.2139,11912.0
2017-03-27 11:25:00,266.43,266.88,266.31,266.71,7576.0,214.2542,214.616,214.1577,214.4793,7576.0
2017-03-27 11:30:00,266.79,266.94,266.75,266.81,2806.0,214.5437,214.6643,214.5115,214.5597,2806.0
2017-03-27 11:35:00,266.88,266.96,266.79,266.85,6585.0,214.616,214.6804,214.5437,214.5919,6585.0
2017-03-27 11:40:00,266.9,267.13,266.9,267.13,10009.0,214.6321,214.8171,214.6321,214.8171,10009.0
2017-03-27 11:45:00,267.04,267.18,266.9,267.08,6906.0,214.7447,214.8573,214.6321,214.7769,6906.0
2017-03-27 11:50:00,266.96,267.0,266.8,267.0,7114.0,214.6804,214.7125,214.5517,214.7125,7114.0
2017-03-27 11:55:00,266.95,266.96,266.83,266.86,6822.0,214.6723,214.6804,214.5758,214.5999,6822.0
2017-03-27 12:00:00,266.9,267.17,266.83,267.15,5440.0,214.6321,214.8492,214.5758,214.8332,5440.0
2017-03-27 12:05:00,267.12,267.28,267.07,267.21,3803.0,214.809,214.9377,214.7688,214.8814,3803.0
2017-03-27 12:10:00,267.23,267.32,267.16,267.16,4955.0,214.8975,214.9699,214.8412,214.8412,4955.0
2017-03-27 12:15:00,267.27,267.36,267.23,267.29,10813.0,214.9297,215.002,214.8975,214.9457,10813.0
2017-03-27 12:20:00,267.25,267.36,267.22,267.22,3852.0,214.9136,215.002,214.8894,214.8894,3852.0
2017-03-27 12:25:00,267.2,267.22,266.97,267.06,4331.0,214.8734,214.8894,214.6884,214.7608,4331.0
2017-03-27 12:30:00,267.07,267.1,267.02,267.07,2226.0,214.7688,214.7929,214.7286,214.7688,2226.0
2017-03-27 12:35:00,267.05,267.12,266.97,267.07,5290.0,214.7527,214.809,214.6884,214.7688,5290.0
2017-03-27 12:40:00,267.04,267.28,266.98,267.23,2167.0,214.7447,214.9377,214.6964,214.8975,2167.0
2017-03-27 12:45:00,267.19,267.2,267.12,267.19,4408.0,214.8653,214.8734,214.809,214.8653,4408.0
2017-03-27 12:50:00,267.14,267.25,267.12,267.24,6940.0,214.8251,214.9136,214.809,214.9055,6940.0
2017-03-27 12:55:00,267.21,267.28,267.11,267.27,5779.0,214.8814,214.9377,214.801,214.9297,5779.0
2017-03-27 13:00:00,267.27,267.4,267.23,267.33,5637.0,214.9297,215.0342,214.8975,214.9779,5637.0
2017-03-27 13:05:00,267.42,267.64,267.35,267.56,8308.0,215.0503,215.2272,214.994,215.1629,8308.0
2017-03-27 13:10:00,267.51,267.55,267.38,267.43,4286.0,215.1227,215.1548,215.0181,215.0583,4286.0
2017-03-27 13:15:00,267.44,267.46,267.31,267.31,4633.0,215.0664,215.0824,214.9618,214.9618,4633.0
2017-03-27 13:20:00,267.37,267.47,267.33,267.33,4633.0,215.0101,215.0905,214.9779,214.9779,4633.0
2017-03-27 13:25:00,267.29,267.3,267.17,267.3,3106.0,214.9457,214.9538,214.8492,214.9538,3106.0
2017-03-27 13:30:00,267.27,267.31,267.19,267.24,4633.0,214.9297,214.9618,214.8653,214.9055,4633.0
2017-03-27 13:35:00,267.21,267.3,267.03,267.12,6888.0,214.8814,214.9538,214.7367,214.809,6888.0
2017-03-27 13:40:00,267.12,267.24,267.07,267.21,3813.0,214.809,214.9055,214.7688,214.8814,3813.0
2017-03-27 13:45:00,267.16,267.2,267.09,267.16,2531.0,214.8412,214.8734,214.7849,214.8412,2531.0
2017-03-27 13:50:00,267.1,267.22,267.09,267.11,5273.0,214.7929,214.8894,214.7849,214.801,5273.0
2017-03-27 13:55:00,267.09,267.22,267.03,267.22,2397.0,214.7849,214.8894,214.7367,214.8894,2397.0
2017-03-27 14:00:00,267.13,267.3,267.13,267.15,5336.0,214.8171,214.9538,214.8171,214.8332,5336.0
2017-03-27 14:05:00,267.14,267.35,267.11,267.26,5285.0,214.8251,214.994,214.801,214.9216,5285.0
2017-03-27 14:10:00,267.3,267.36,267.23,267.24,3072.0,214.9538,215.002,214.8975,214.9055,3072.0
2017-03-27 14:15:00,267.27,267.27,267.0,267.1,3310.0,214.9297,214.9297,214.7125,214.7929,3310.0
2017-03-27 14:20:00,267.07,267.09,266.95,267.05,7683.0,214.7688,214.7849,214.6723,214.7527,7683.0
2017-03-27 14:25:00,267.09,267.14,266.91,267.1,6656.0,214.7849,214.8251,214.6402,214.7929,6656.0
2017-03-27 14:30:00,267.15,267.27,267.08,267.27,4780.0,214.8332,214.9297,214.7769,214.9297,4780.0
2017-03-27 14:35:00,267.28,267.28,267.17,267.19,2770.0,214.9377,214.9377,214.8492,214.8653,2770.0
2017-03-27 14:40:00,267.16,267.22,267.14,267.18,1700.0,214.8412,214.8894,214.8251,214.8573,1700.0
2017-03-27 14:45:00,267.2,267.58,267.12,267.58,5316.0,214.8734,215.1789,214.809,215.1789,5316.0
2017-03-27 14:50:00,267.53,267.56,267.39,267.39,8430.0,215.1387,215.1629,215.0262,215.0262,8430.0
2017-03-27 14:55:00,267.42,267.68,267.34,267.65,5449.0,215.0503,215.2594,214.9859,215.2352,5449.0
2017-03-27 15:00:00,267.63,267.88,267.51,267.8,5134.0,215.2192,215.4202,215.1227,215.3559,5134.0
2017-03-27 15:05:00,267.74,267.85,267.66,267.73,3755.0,215.3076,215.3961,215.2433,215.2996,3755.0
2017-03-27 15:10:00,267.71,267.71,267.59,267.69,5365.0,215.2835,215.2835,215.187,215.2674,5365.0
2017-03-27 15:15:00,267.71,267.77,267.64,267.72,10419.0,215.2835,215.3317,215.2272,215.2915,10419.0
2017-03-27 15:20:00,267.75,267.75,267.57,267.59,5183.0,215.3157,215.3157,215.1709,215.187,5183.0
2017-03-27 15:25:00,267.6,267.61,267.44,267.51,12980.0,215.195,215.2031,215.0664,215.1227,12980.0
2017-03-27 15:30:00,267.47,267.59,267.44,267.57,6981.0,215.0905,215.187,215.0664,215.1709,6981.0
2017-03-27 15:35:00,267.61,267.67,267.56,267.66,13158.0,215.2031,215.2513,215.1629,215.2433,13158.0
2017-03-27 15:40:00,267.68,267.73,267.55,267.55,29181.0,215.2594,215.2996,215.1548,215.1548,29181.0
2017-03-27 15:45:00,267.49,267.53,267.28,267.32,18155.0,215.1066,215.1387,214.9377,214.9699,18155.0
2017-03-27 15:50:00,267.31,267.5,267.24,267.28,29709.0,214.9618,215.1146,214.9055,214.9377,29709.0
2017-03-27 15:55:00,267.25,267.29,267.04,267.21,52866.0,214.9136,214.9457,214.7447,214.8814,52866.0
2017-03-28 09:30:00,266.63,266.63,266.02,266.22,19651.0,214.415,214.415,213.9244,214.0853,19651.0
2017-03-28 09:35:00,266.11,266.67,266.11,266.66,2510.0,213.9968,214.4472,213.9968,214.4391,2510.0
2017-03-28 09:40:00,266.74,266.74,266.53,266.55,3211.0,214.5034,214.5034,214.3346,214.3507,3211.0
2017-03-28 09:45:00,266.54,266.54,266.03,266.26,7707.0,214.3426,214.3426,213.9325,214.1174,7707.0
2017-03-28 09:50:00,266.24,266.24,266.12,266.2,1552.0,214.1014,214.1014,214.0049,214.0692,1552.0
2017-03-28 09:55:00,266.21,266.71,266.21,266.49,11111.0,214.0772,214.4793,214.0772,214.3024,11111.0
2017-03-28 10:00:00,266.57,267.3,266.57,267.29,8293.0,214.3667,214.9538,214.3667,214.9457,8293.0
2017-03-28 10:05:00,267.34,267.75,267.32,267.72,8510.0,214.9859,215.3157,214.9699,215.2915,8510.0
2017-03-28 10:10:00,267.71,267.72,267.24,267.24,4855.0,215.2835,215.2915,214.9055,214.9055,4855.0
2017-03-28 10:15:00,267.23,267.46,267.16,267.46,9489.0,214.8975,215.0824,214.8412,215.0824,9489.0
2017-03-28 10:20:00,267.51,267.52,267.08,267.3,15504.0,215.1227,215.1307,214.7769,214.9538,15504.0
2017-03-28 10:25:00,267.24,267.49,267.24,267.49,2619.0,214.9055,215.1066,214.9055,215.1066,2619.0
2017-03-28 10:30:00,267.43,267.5,267.06,267.09,5716.0,215.0583,215.1146,214.7608,214.7849,5716.0
2017-03-28 10:35:00,267.09,267.43,266.98,267.33,6999.0,214.7849,215.0583,214.6964,214.9779,6999.0
2017-03-28 10:40:00,267.33,267.57,267.33,267.48,3363.0,214.9779,215.1709,214.9779,215.0985,3363.0
2017-03-28 10:45:00,267.47,267.5,267.27,267.38,10415.0,215.0905,215.1146,214.9297,215.0181,10415.0
2017-03-28 10:50:00,267.39,267.5,267.35,267.4,10711.0,215.0262,215.1146,214.994,215.0342,10711.0
2017-03-28 10:55:00,267.38,267.6,267.38,267.5,4407.0,215.0181,215.195,215.0181,215.1146,4407.0
2017-03-28 11:00:00,267.63,268.0,267.62,267.98,7739.0,215.2192,215.5167,215.2111,215.5006,7739.0
2017-03-28 11:05:00,267.98,268.21,267.98,268.14,4502.0,215.5006,215.6856,215.5006,215.6293,4502.0
2017-03-28 11:10:00,268.05,268.5,268.05,268.5,6729.0,215.5569,215.9188,215.5569,215.9188,6729.0
2017-03-28 11:15:00,268.54,268.6,268.46,268.46,4372.0,215.9509,215.9992,215.8866,215.8866,4372.0
2017-03-28 11:20:00,268.5,268.56,268.2,268.28,5727.0,215.9188,215.967,215.6775,215.7419,5727.0
2017-03-28 11:25:00,268.18,268.33,268.14,268.28,5609.0,215.6614,215.7821,215.6293,215.7419,5609.0
2017-03-28 11:30:00,268.29,268.47,268.29,268.37,4300.0,215.7499,215.8947,215.7499,215.8142,4300.0
2017-03-28 11:35:00,268.42,268.42,268.08,268.08,9459.0,215.8544,215.8544,215.581,215.581,9459.0
2017-03-28 11:40:00,268.13,268.39,268.13,268.39,3776.0,215.6212,215.8303,215.6212,215.8303,3776.0
2017-03-28 11:45:00,268.3,268.75,268.29,268.56,5959.0,215.7579,216.1198,215.7499,215.967,5959.0
2017-03-28 11:50:00,268.69,268.96,268.57,268.88,11933.0,216.0716,216.2887,215.9751,216.2244,11933.0
2017-03-28 11:55:00,268.88,269.13,268.86,269.05,11445.0,216.2244,216.4254,216.2083,216.3611,11445.0
2017-03-28 12:00:00,269.04,269.33,269.04,269.33,6425.0,216.353,216.5862,216.353,216.5862,6425.0
2017-03-28 12:05:00,269.31,269.32,269.04,269.07,7582.0,216.5702,216.5782,216.353,216.3772,7582.0
2017-03-28 12:10:00,269.1,269.43,269.1,269.38,7019.0,216.4013,216.6667,216.4013,216.6264,7019.0
2017-03-28 12:15:00,269.37,269.4,269.23,269.39,4634.0,216.6184,216.6425,216.5058,216.6345,4634.0
2017-03-28 12:20:00,269.29,269.31,269.06,269.13,3246.0,216.5541,216.5702,216.3691,216.4254,3246.0
2017-03-28 12:25:00,269.12,269.27,269.11,269.21,12994.0,216.4174,216.538,216.4093,216.4897,12994.0
2017-03-28 12:30:00,269.24,269.28,269.03,269.06,9050.0,216.5139,216.546,216.345,216.3691,9050.0
2017-03-28 12:35:00,269.06,269.24,269.04,269.15,7104.0,216.3691,216.5139,216.353,216.4415,7104.0
2017-03-28 12:40:00,269.11,269.15,269.08,269.15,7019.0,216.4093,216.4415,216.3852,216.4415,7019.0
2017-03-28 12:45:00,269.12,269.26,269.11,269.25,2682.0,216.4174,216.5299,216.4093,216.5219,2682.0
2017-03-28 12:50:00,269.34,269.5,269.34,269.39,4660.0,216.5943,216.7229,216.5943,216.6345,4660.0
2017-03-28 12:55:00,269.46,269.61,269.43,269.57,4100.0,216.6908,216.8114,216.6667,216.7792,4100.0
2017-03-28 13:00:00,269.53,269.68,269.53,269.66,4176.0,216.7471,216.8677,216.7471,216.8516,4176.0
2017-03-28 13:05:00,269.71,269.9,269.71,269.8,6334.0,216.8918,217.0446,216.8918,216.9642,6334.0
2017-03-28 13:10:00,269.82,270.13,269.77,269.96,10869.0,216.9803,217.2296,216.9401,217.0929,10869.0
2017-03-28 13:15:00,269.88,270.03,269.88,269.92,5921.0,217.0285,217.1492,217.0285,217.0607,5921.0
2017-03-28 13:20:00,269.91,269.98,269.77,269.77,2069.0,217.0527,217.1089,216.9401,216.9401,2069.0
2017-03-28 13:25:00,269.75,269.88,269.68,269.84,4595.0,216.924,217.0285,216.8677,216.9964,4595.0
2017-03-28 13:30:00,269.84,269.94,269.75,269.75,4445.0,216.9964,217.0768,216.924,216.924,4445.0
2017-03-28 13:35:00,269.77,269.86,269.7,269.86,5682.0,216.9401,217.0124,216.8838,217.0124,5682.0
2017-03-28 13:40:00,269.84,270.06,269.84,269.95,1900.0,216.9964,217.1733,216.9964,217.0848,1900.0
2017-03-28 13:45:00,270.01,270.06,269.91,269.95,2606.0,217.1331,217.1733,217.0527,217.0848,2606.0
2017-03-28 13:50:00,269.98,270.2,269.96,270.2,4845.0,217.1089,217.2859,217.0929,217.2859,4845.0
2017-03-28 13:55:00,270.24,270.51,270.24,270.51,4860.0,217.318,217.5352,217.318,217.5352,4860.0
2017-03-28 14:00:00,270.49,270.49,270.3,270.49,4967.0,217.5191,217.5191,217.3663,217.5191,4967.0
2017-03-28 14:05:00,270.5,270.5,270.3,270.43,13581.0,217.5271,217.5271,217.3663,217.4708,13581.0
2017-03-28 14:10:00,270.44,270.79,270.39,270.78,8505.0,217.4789,217.7603,217.4387,217.7523,8505.0
2017-03-28 14:15:00,270.79,270.79,270.57,270.63,4935.0,217.7603,217.7603,217.5834,217.6317,4935.0
2017-03-28 14:20:00,270.63,270.75,270.56,270.56,1714.0,217.6317,217.7282,217.5754,217.5754,1714.0
2017-03-28 14:25:00,270.64,270.69,270.49,270.62,4222.0,217.6397,217.6799,217.5191,217.6236,4222.0
2017-03-28 14:30:00,270.55,270.55,270.31,270.31,7503.0,217.5673,217.5673,217.3743,217.3743,7503.0
2017-03-28 14:35:00,270.29,270.35,270.19,270.28,9152.0,217.3582,217.4065,217.2778,217.3502,9152.0
2017-03-28 14:40:00,270.36,270.41,270.18,270.26,6470.0,217.4145,217.4547,217.2698,217.3341,6470.0
2017-03-28 14:45:00,270.25,270.42,270.17,270.18,6449.0,217.3261,217.4628,217.2617,217.2698,6449.0
2017-03-28 14:50:00,270.17,270.38,270.13,270.37,8332.0,217.2617,217.4306,217.2296,217.4226,8332.0
2017-03-28 14:55:00,270.31,270.31,270.12,270.14,3036.0,217.3743,217.3743,217.2215,217.2376,3036.0
2017-03-28 15:00:00,270.06,270.24,270.04,270.21,6772.0,217.1733,217.318,217.1572,217.2939,6772.0
2017-03-28 15:05:00,270.25,270.31,270.05,270.14,6120.0,217.3261,217.3743,217.1652,217.2376,6120.0
2017-03-28 15:10:00,270.07,270.07,269.91,269.91,19354.0,217.1813,217.1813,217.0527,217.0527,19354.0
2017-03-28 15:15:00,269.86,269.89,269.66,269.72,6576.0,217.0124,217.0366,216.8516,216.8999,6576.0
2017-03-28 15:20:00,269.65,269.82,269.62,269.74,7096.0,216.8436,216.9803,216.8194,216.9159,7096.0
2017-03-28 15:25:00,269.71,270.0,269.6,270.0,8668.0,216.8918,217.125,216.8034,217.125,8668.0
2017-03-28 15:30:00,270.0,270.04,269.84,269.95,9378.0,217.125,217.1572,216.9964,217.0848,9378.0
2017-03-28 15:35:00,269.88,269.92,269.75,269.91,7076.0,217.0285,217.0607,216.924,217.0527,7076.0
2017-03-28 15:40:00,269.92,269.93,269.69,269.69,8963.0,217.0607,217.0687,216.8757,216.8757,8963.0
2017-03-28 15:45:00,269.61,269.66,269.42,269.46,21639.0,216.8114,216.8516,216.6586,216.6908,21639.0
2017-03-28 15:50:00,269.44,269.54,269.22,269.24,41698.0,216.6747,216.7551,216.4978,216.5139,41698.0
2017-03-28 15:55:00,269.22,269.35,269.09,269.15,95390.0,216.4978,216.6023,216.3932,216.4415,95390.0
2017-03-29 09:30:00,268.92,268.92,267.5,267.58,24369.0,216.2565,216.2565,215.1146,215.1789,24369.0
2017-03-29 09:35:00,267.51,267.78,267.26,267.53,7744.0,215.1227,215.3398,214.9216,215.1387,7744.0
2017-03-29 09:40:00,267.9,267.99,267.53,267.65,7365.0,215.4363,215.5087,215.1387,215.2352,7365.0
2017-03-29 09:45:00,267.64,267.79,267.56,267.59,4980.0,215.2272,215.3478,215.1629,215.187,4980.0
2017-03-29 09:50:00,267.57,267.64,267.42,267.64,4173.0,215.1709,215.2272,215.0503,215.2272,4173.0
2017-03-29 09:55:00,267.62,267.72,267.52,267.55,4281.0,215.2111,215.2915,215.1307,215.1548,4281.0
2017-03-29 10:00:00,267.56,267.64,267.52,267.6,8499.0,215.1629,215.2272,215.1307,215.195,8499.0
2017-03-29 10:05:00,267.56,267.69,267.53,267.53,5271.0,215.1629,215.2674,215.1387,215.1387,5271.0
2017-03-29 10:10:00,267.58,267.67,267.51,267.64,4125.0,215.1789,215.2513,215.1227,215.2272,4125.0
2017-03-29 10:15:00,267.69,267.96,267.6,267.96,2500.0,215.2674,215.4845,215.195,215.4845,2500.0
2017-03-29 10:20:00,267.97,268.05,267.86,268.01,2790.0,215.4926,215.5569,215.4041,215.5247,2790.0
2017-03-29 10:25:00,268.02,268.3,268.02,268.27,3884.0,215.5328,215.7579,215.5328,215.7338,3884.0
2017-03-29 10:30:00,268.22,268.6,268.22,268.49,3402.0,215.6936,215.9992,215.6936,215.9107,3402.0
2017-03-29 10:35:00,268.53,268.53,268.32,268.38,4428.0,215.9429,215.9429,215.774,215.8223,4428.0
2017-03-29 10:40:00,268.31,268.31,268.05,268.05,2010.0,215.766,215.766,215.5569,215.5569,2010.0
2017-03-29 10:45:00,268.11,268.3,268.05,268.05,3200.0,215.6052,215.7579,215.5569,215.5569,3200.0
2017-03-29 10:50:00,268.11,268.24,268.07,268.21,2359.0,215.6052,215.7097,215.573,215.6856,2359.0
2017-03-29 10:55:00,268.2,268.24,267.78,267.78,13034.0,215.6775,215.7097,215.3398,215.3398,13034.0
2017-03-29 11:00:00,267.74,267.83,267.56,267.63,2356.0,215.3076,215.38,215.1629,215.2192,2356.0
2017-03-29 11:05:00,267.63,267.69,267.6,267.6,3153.0,215.2192,215.2674,215.195,215.195,3153.0
2017-03-29 11:10:00,267.67,267.82,267.65,267.75,4100.0,215.2513,215.3719,215.2352,215.3157,4100.0
2017-03-29 11:15:00,267.76,267.8,267.43,267.54,8597.0,215.3237,215.3559,215.0583,215.1468,8597.0
2017-03-29 11:20:00,267.56,267.67,267.5,267.5,5552.0,215.1629,215.2513,215.1146,215.1146,5552.0
2017-03-29 11:25:00,267.58,267.69,267.5,267.63,3031.0,215.1789,215.2674,215.1146,215.2192,3031.0
2017-03-29 11:30:00,267.69,267.72,267.59,267.71,3553.0,215.2674,215.2915,215.187,215.2835,3553.0
2017-03-29 11:35:00,267.71,267.76,267.55,267.55,5118.0,215.2835,215.3237,215.1548,215.1548,5118.0
2017-03-29 11:40:00,267.45,267.67,267.45,267.67,6140.0,215.0744,215.2513,215.0744,215.2513,6140.0
2017-03-29 11:45:00,267.58,267.64,267.47,267.62,5801.0,215.1789,215.2272,215.0905,215.2111,5801.0
2017-03-29 11:50:00,267.67,267.76,267.66,267.72,2253.0,215.2513,215.3237,215.2433,215.2915,2253.0
2017-03-29 11:55:00,267.83,267.97,267.8,267.96,2610.0,215.38,215.4926,215.3559,215.4845,2610.0
2017-03-29 12:00:00,267.96,268.01,267.89,267.89,12205.0,215.4845,215.5247,215.4282,215.4282,12205.0
2017-03-29 12:05:00,267.91,267.99,267.88,267.94,3373.0,215.4443,215.5087,215.4202,215.4684,3373.0
2017-03-29 12:10:00,267.93,268.04,267.91,267.97,18762.0,215.4604,215.5489,215.4443,215.4926,18762.0
2017-03-29 12:15:00,267.98,268.03,267.88,267.97,9291.0,215.5006,215.5408,215.4202,215.4926,9291.0
2017-03-29 12:20:00,268.0,268.0,267.9,267.96,3489.0,215.5167,215.5167,215.4363,215.4845,3489.0
2017-03-29 12:25:00,267.93,267.93,267.81,267.84,3100.0,215.4604,215.4604,215.3639,215.388,3100.0
2017-03-29 12:30:00,267.87,267.92,267.76,267.92,3186.0,215.4122,215.4524,215.3237,215.4524,3186.0
2017-03-29 12:35:00,267.9,267.94,267.85,267.89,2473.0,215.4363,215.4684,215.3961,215.4282,2473.0
2017-03-29 12:40:00,267.85,267.94,267.82,267.82,2649.0,215.3961,215.4684,215.3719,215.3719,2649.0
2017-03-29 12:45:00,267.82,267.86,267.68,267.71,1675.0,215.3719,215.4041,215.2594,215.2835,1675.0
2017-03-29 12:50:00,267.76,267.85,267.72,267.75,1600.0,215.3237,215.3961,215.2915,215.3157,1600.0
2017-03-29 12:55:00,267.71,267.77,267.58,267.76,3668.0,215.2835,215.3317,215.1789,215.3237,3668.0
2017-03-29 13:00:00,267.81,267.82,267.71,267.82,1404.0,215.3639,215.3719,215.2835,215.3719,1404.0
2017-03-29 13:05:00,267.73,267.79,267.68,267.79,3185.0,215.2996,215.3478,215.2594,215.3478,3185.0
2017-03-29 13:10:00,267.8,267.87,267.65,267.78,4801.0,215.3559,215.4122,215.2352,215.3398,4801.0
2017-03-29 13:15:00,267.77,267.92,267.73,267.8,3092.0,215.3317,215.4524,215.2996,215.3559,3092.0
2017-03-29 13:20:00,267.87,267.94,267.82,267.92,1400.0,215.4122,215.4684,215.3719,215.4524,1400.0
2017-03-29 13:25:00,267.92,267.93,267.72,267.78,4736.0,215.4524,215.4604,215.2915,215.3398,4736.0
2017-03-29 13:30:00,267.81,267.88,267.8,267.88,1100.0,215.3639,215.4202,215.3559,215.4202,1100.0
2017-03-29 13:35:00,267.84,267.95,267.84,267.88,3274.0,215.388,215.4765,215.388,215.4202,3274.0
2017-03-29 13:40:00,267.84,267.84,267.66,267.66,5427.0,215.388,215.388,215.2433,215.2433,5427.0
2017-03-29 13:45:00,267.7,267.7,267.61,267.66,2632.0,215.2754,215.2754,215.2031,215.2433,2632.0
2017-03-29 13:50:00,267.7,267.7,267.63,267.64,1721.0,215.2754,215.2754,215.2192,215.2272,1721.0
2017-03-29 13:55:00,267.69,267.78,267.67,267.73,6950.0,215.2674,215.3398,215.2513,215.2996,6950.0
2017-03-29 14:00:00,267.69,267.82,267.59,267.82,4097.0,215.2674,215.3719,215.187,215.3719,4097.0
2017-03-29 14:05:00,267.82,267.83,267.77,267.8,2344.0,215.3719,215.38,215.3317,215.3559,2344.0
2017-03-29 14:10:00,267.8,267.8,267.65,267.7,6540.0,215.3559,215.3559,215.2352,215.2754,6540.0
2017-03-29 14:15:00,267.72,267.74,267.68,267.68,1500.0,215.2915,215.3076,215.2594,215.2594,1500.0
2017-03-29 14:20:00,267.72,267.92,267.69,267.83,2415.0,215.2915,215.4524,215.2674,215.38,2415.0
2017-03-29 14:25:00,267.85,267.91,267.8,267.88,2337.0,215.3961,215.4443,215.3559,215.4202,2337.0
2017-03-29 14:30:00,267.85,267.93,267.8,267.83,3152.0,215.3961,215.4604,215.3559,215.38,3152.0
2017-03-29 14:35:00,267.83,267.83,267.73,267.77,2590.0,215.38,215.38,215.2996,215.3317,2590.0
2017-03-29 14:40:00,267.75,267.77,267.68,267.74,4937.0,215.3157,215.3317,215.2594,215.3076,4937.0
2017-03-29 14:45:00,267.72,267.79,267.68,267.74,7837.0,215.2915,215.3478,215.2594,215.3076,7837.0
2017-03-29 14:50:00,267.78,267.84,267.72,267.84,7480.0,215.3398,215.388,215.2915,215.388,7480.0
2017-03-29 14:55:00,267.87,268.11,267.86,268.05,86563.0,215.4122,215.6052,215.4041,215.5569,86563.0
2017-03-29 15:00:00,268.0,268.23,267.99,268.19,5486.0,215.5167,215.7017,215.5087,215.6695,5486.0
2017-03-29 15:05:00,268.19,268.42,268.18,268.36,4737.0,215.6695,215.8544,215.6614,215.8062,4737.0
2017-03-29 15:10:00,268.4,268.55,268.34,268.37,7322.0,215.8384,215.959,215.7901,215.8142,7322.0
2017-03-29 15:15:00,268.43,268.54,268.35,268.43,11339.0,215.8625,215.9509,215.7982,215.8625,11339.0
2017-03-29 15:20:00,268.42,268.5,268.38,268.44,9998.0,215.8544,215.9188,215.8223,215.8705,9998.0
2017-03-29 15:25:00,268.47,268.68,268.44,268.64,10244.0,215.8947,216.0635,215.8705,216.0314,10244.0
2017-03-29 15:30:00,268.61,268.61,268.35,268.46,7503.0,216.0072,216.0072,215.7982,215.8866,7503.0
2017-03-29 15:35:00,268.45,268.5,268.25,268.34,40019.0,215.8786,215.9188,215.7177,215.7901,40019.0
2017-03-29 15:40:00,268.38,268.38,268.19,268.2,14071.0,215.8223,215.8223,215.6695,215.6775,14071.0
2017-03-29 15:45:00,268.15,268.2,268.1,268.2,7958.0,215.6373,215.6775,215.5971,215.6775,7958.0
2017-03-29 15:50:00,268.18,268.27,268.14,268.17,14687.0,215.6614,215.7338,215.6293,215.6534,14687.0
2017-03-29 15:55:00,268.18,268.27,268.08,268.2,51354.0,215.6614,215.7338,215.581,215.6775,51354.0
2017-03-30 09:30:00,268.56,268.81,268.21,268.26,19580.0,215.967,216.1681,215.6856,215.7258,19580.0
2017-03-30 09:35:00,268.69,268.88,268.66,268.69,4909.0,216.0716,216.2244,216.0474,216.0716,4909.0
2017-03-30 09:40:00,268.67,268.85,268.46,268.85,5085.0,216.0555,216.2002,215.8866,216.2002,5085.0
2017-03-30 09:45:00,268.84,269.33,268.77,269.25,11602.0,216.1922,216.5862,216.1359,216.5219,11602.0
2017-03-30 09:50:00,269.14,269.24,268.8,268.8,3400.0,216.4334,216.5139,216.16,216.16,3400.0
2017-03-30 09:55:00,268.9,269.12,268.9,268.9,2784.0,216.2404,216.4174,216.2404,216.2404,2784.0
2017-03-30 10:00:00,268.91,269.5,268.91,269.43,8721.0,216.2485,216.7229,216.2485,216.6667,8721.0
2017-03-30 10:05:00,269.51,269.53,269.33,269.48,4975.0,216.731,216.7471,216.5862,216.7069,4975.0
2017-03-30 10:10:00,269.37,269.38,269.26,269.38,1404.0,216.6184,216.6264,216.5299,216.6264,1404.0
2017-03-30 10:15:00,269.38,269.72,269.37,269.72,4547.0,216.6264,216.8999,216.6184,216.8999,4547.0
2017-03-30 10:20:00,269.6,269.61,269.26,269.4,5533.0,216.8034,216.8114,216.5299,216.6425,5533.0
2017-03-30 10:25:00,269.37,269.79,269.35,269.63,6253.0,216.6184,216.9562,216.6023,216.8275,6253.0
2017-03-30 10:30:00,269.47,269.73,269.47,269.59,1105.0,216.6988,216.9079,216.6988,216.7953,1105.0
2017-03-30 10:35:00,269.68,269.83,269.66,269.66,3715.0,216.8677,216.9883,216.8516,216.8516,3715.0
2017-03-30 10:40:00,269.66,269.91,269.66,269.75,4162.0,216.8516,217.0527,216.8516,216.924,4162.0
2017-03-30 10:45:00,269.73,269.88,269.63,269.65,3318.0,216.9079,217.0285,216.8275,216.8436,3318.0
2017-03-30 10:50:00,269.6,269.65,269.4,269.52,2761.0,216.8034,216.8436,216.6425,216.739,2761.0
2017-03-30 10:55:00,269.67,270.19,269.66,270.0,10151.0,216.8597,217.2778,216.8516,217.125,10151.0
2017-03-30 11:00:00,270.02,270.23,269.91,270.12,5059.0,217.1411,217.31,217.0527,217.2215,5059.0
2017-03-30 11:05:00,270.13,270.14,269.98,270.03,6003.0,217.2296,217.2376,217.1089,217.1492,6003.0
2017-03-30 11:10:00,270.03,270.08,269.8,269.94,4982.0,217.1492,217.1894,216.9642,217.0768,4982.0
2017-03-30 11:15:00,269.99,270.17,269.97,269.99,4800.0,217.117,217.2617,217.1009,217.117,4800.0
2017-03-30 11:20:00,270.02,270.02,269.8,269.8,2898.0,217.1411,217.1411,216.9642,216.9642,2898.0
2017-03-30 11:25:00,269.81,269.92,269.73,269.84,5545.0,216.9722,217.0607,216.9079,216.9964,5545.0
2017-03-30 11:30:00,269.82,269.99,269.75,269.75,2835.0,216.9803,217.117,216.924,216.924,2835.0
2017-03-30 11:35:00,269.8,269.83,269.74,269.79,2397.0,216.9642,216.9883,216.9159,216.9562,2397.0
2017-03-30 11:40:00,269.74,269.74,269.56,269.56,2614.0,216.9159,216.9159,216.7712,216.7712,2614.0
2017-03-30 11:45:00,269.55,269.78,269.55,269.73,5419.0,216.7632,216.9481,216.7632,216.9079,5419.0
2017-03-30 11:50:00,269.78,269.81,269.68,269.81,2304.0,216.9481,216.9722,216.8677,216.9722,2304.0
2017-03-30 11:55:00,269.84,269.84,269.5,269.5,2045.0,216.9964,216.9964,216.7229,216.7229,2045.0
2017-03-30 12:00:00,269.43,269.64,269.43,269.58,2040.0,216.6667,216.8355,216.6667,216.7873,2040.0
2017-03-30 12:05:00,269.55,269.83,269.54,269.74,2800.0,216.7632,216.9883,216.7551,216.9159,2800.0
2017-03-30 12:10:00,269.71,269.8,269.66,269.66,7267.0,216.8918,216.9642,216.8516,216.8516,7267.0
2017-03-30 12:15:00,269.69,269.69,269.61,269.61,2180.0,216.8757,216.8757,216.8114,216.8114,2180.0
2017-03-30 12:20:00,269.66,269.75,269.59,269.59,2518.0,216.8516,216.924,216.7953,216.7953,2518.0
2017-03-30 12:25:00,269.54,269.57,269.53,269.57,770.0,216.7551,216.7792,216.7471,216.7792,770.0
2017-03-30 12:30:00,269.55,269.73,269.52,269.69,2300.0,216.7632,216.9079,216.739,216.8757,2300.0
2017-03-30 12:35:00,269.72,269.74,269.4,269.4,2590.0,216.8999,216.9159,216.6425,216.6425,2590.0
2017-03-30 12:40:00,269.37,269.39,269.2,269.35,1848.0,216.6184,216.6345,216.4817,216.6023,1848.0
2017-03-30 12:45:00,269.27,269.35,269.22,269.31,540.0,216.538,216.6023,216.4978,216.5702,540.0
2017-03-30 12:50:00,269.3,269.4,269.27,269.4,877.0,216.5621,216.6425,216.538,216.6425,877.0
2017-03-30 12:55:00,269.28,269.43,269.27,269.43,2718.0,216.546,216.6667,216.538,216.6667,2718.0
2017-03-30 13:00:00,269.45,269.59,269.39,269.53,7543.0,216.6827,216.7953,216.6345,216.7471,7543.0
2017-03-30 13:05:00,269.5,269.58,269.36,269.58,3284.0,216.7229,216.7873,216.6104,216.7873,3284.0
2017-03-30 13:10:00,269.63,269.67,269.58,269.67,300.0,216.8275,216.8597,216.7873,216.8597,300.0
2017-03-30 13:15:00,269.64,269.72,269.64,269.69,1000.0,216.8355,216.8999,216.8355,216.8757,1000.0
2017-03-30 13:20:00,269.75,269.75,269.55,269.69,4850.0,216.924,216.924,216.7632,216.8757,4850.0
2017-03-30 13:25:00,269.78,269.78,269.57,269.57,1000.0,216.9481,216.9481,216.7792,216.7792,1000.0
2017-03-30 13:30:00,269.57,269.69,269.51,269.69,4061.0,216.7792,216.8757,216.731,216.8757,4061.0
2017-03-30 13:35:00,269.74,269.74,269.6,269.72,2100.0,216.9159,216.9159,216.8034,216.8999,2100.0
2017-03-30 13:40:00,269.67,269.68,269.6,269.66,950.0,216.8597,216.8677,216.8034,216.8516,950.0
2017-03-30 13:45:00,269.68,269.89,269.62,269.86,3016.0,216.8677,217.0366,216.8194,217.0124,3016.0
2017-03-30 13:50:00,269.81,269.86,269.8,269.81,2263.0,216.9722,217.0124,216.9642,216.9722,2263.0
2017-03-30 13:55:00,269.83,269.92,269.8,269.9,2403.0,216.9883,217.0607,216.9642,217.0446,2403.0
2017-03-30 14:00:00,269.95,270.13,269.9,270.02,7206.0,217.0848,217.2296,217.0446,217.1411,7206.0
2017-03-30 14:05:00,270.0,270.11,269.94,270.06,4200.0,217.125,217.2135,217.0768,217.1733,4200.0
2017-03-30 14:10:00,270.04,270.05,269.85,269.99,3720.0,217.1572,217.1652,217.0044,217.117,3720.0
2017-03-30 14:15:00,269.98,270.17,269.93,270.17,1917.0,217.1089,217.2617,217.0687,217.2617,1917.0
2017-03-30 14:20:00,270.13,270.23,270.11,270.11,2472.0,217.2296,217.31,217.2135,217.2135,2472.0
2017-03-30 14:25:00,270.09,270.18,270.07,270.11,3042.0,217.1974,217.2698,217.1813,217.2135,3042.0
2017-03-30 14:30:00,270.14,270.28,270.08,270.19,7563.0,217.2376,217.3502,217.1894,217.2778,7563.0
2017-03-30 14:35:00,270.25,270.34,270.23,270.29,6413.0,217.3261,217.3984,217.31,217.3582,6413.0
2017-03-30 14:40:00,270.25,270.36,269.95,270.12,7091.0,217.3261,217.4145,217.0848,217.2215,7091.0
2017-03-30 14:45:00,270.13,270.16,270.12,270.14,1375.0,217.2296,217.2537,217.2215,217.2376,1375.0
2017-03-30 14:50:00,270.15,270.34,270.15,270.2,5355.0,217.2457,217.3984,217.2457,217.2859,5355.0
2017-03-30 14:55:00,270.11,270.35,270.11,270.28,6450.0,217.2135,217.4065,217.2135,217.3502,6450.0
2017-03-30 15:00:00,270.26,270.43,270.26,270.43,5445.0,217.3341,217.4708,217.3341,217.4708,5445.0
2017-03-30 15:05:00,270.43,270.43,270.3,270.35,3250.0,217.4708,217.4708,217.3663,217.4065,3250.0
2017-03-30 15:10:00,270.38,270.5,270.36,270.41,3896.0,217.4306,217.5271,217.4145,217.4547,3896.0
2017-03-30 15:15:00,270.52,270.52,270.4,270.4,3250.0,217.5432,217.5432,217.4467,217.4467,3250.0
2017-03-30 15:20:00,270.48,270.62,270.4,270.4,4210.0,217.511,217.6236,217.4467,217.4467,4210.0
2017-03-30 15:25:00,270.45,270.79,270.45,270.7,10468.0,217.4869,217.7603,217.4869,217.6879,10468.0
2017-03-30 15:30:00,270.7,270.93,270.6,270.83,15536.0,217.6879,217.8729,217.6075,217.7925,15536.0
2017-03-30 15:35:00,270.8,270.8,270.56,270.68,6141.0,217.7684,217.7684,217.5754,217.6719,6141.0
2017-03-30 15:40:00,270.66,270.73,270.55,270.72,11286.0,217.6558,217.7121,217.5673,217.704,11286.0
2017-03-30 15:45:00,270.69,270.72,270.49,270.65,10532.0,217.6799,217.704,217.5191,217.6477,10532.0
2017-03-30 15:50:00,270.59,270.63,270.52,270.59,7091.0,217.5995,217.6317,217.5432,217.5995,7091.0
2017-03-30 15:55:00,270.6,270.69,270.52,270.57,20231.0,217.6075,217.6799,217.5432,217.5834,20231.0
2017-03-31 09:30:00,270.47,270.47,269.37,269.59,23035.0,217.503,217.503,216.6184,216.7953,23035.0
2017-03-31 09:35:00,269.71,269.85,269.34,269.53,13617.0,216.8918,217.0044,216.5943,216.7471,13617.0
2017-03-31 09:40:00,269.53,269.54,269.32,269.32,18733.0,216.7471,216.7551,216.5782,216.5782,18733.0
2017-03-31 09:45:00,269.32,269.64,269.27,269.6,15417.0,216.5782,216.8355,216.538,216.8034,15417.0
2017-03-31 09:50:00,269.66,269.9,269.56,269.78,11530.0,216.8516,217.0446,216.7712,216.9481,11530.0
2017-03-31 09:55:00,269.79,269.87,269.52,269.71,6921.0,216.9562,217.0205,216.739,216.8918,6921.0
2017-03-31 10:00:00,269.66,269.75,269.2,269.25,6713.0,216.8516,216.924,216.4817,216.5219,6713.0
2017-03-31 10:05:00,269.26,269.55,269.24,269.33,14964.0,216.5299,216.7632,216.5139,216.5862,14964.0
2017-03-31 10:10:00,269.37,269.47,269.24,269.47,3719.0,216.6184,216.6988,216.5139,216.6988,3719.0
2017-03-31 10:15:00,269.51,269.54,269.12,269.12,5713.0,216.731,216.7551,216.4174,216.4174,5713.0
2017-03-31 10:20:00,269.2,269.34,269.01,269.01,5454.0,216.4817,216.5943,216.3289,216.3289,5454.0
2017-03-31 10:25:00,269.02,269.05,268.7,268.7,8067.0,216.3369,216.3611,216.0796,216.0796,8067.0
2017-03-31 10:30:00,268.7,268.89,268.64,268.75,10247.0,216.0796,216.2324,216.0314,216.1198,10247.0
2017-03-31 10:35:00,268.76,268.8,268.63,268.75,9339.0,216.1279,216.16,216.0233,216.1198,9339.0
2017-03-31 10:40:00,268.77,268.83,268.65,268.83,4016.0,216.1359,216.1842,216.0394,216.1842,4016.0
2017-03-31 10:45:00,268.83,268.94,268.76,268.85,6703.0,216.1842,216.2726,216.1279,216.2002,6703.0
2017-03-31 10:50:00,268.82,268.92,268.67,268.74,8525.0,216.1761,216.2565,216.0555,216.1118,8525.0
2017-03-31 10:55:00,268.72,268.82,268.6,268.6,7604.0,216.0957,216.1761,215.9992,215.9992,7604.0
2017-03-31 11:00:00,268.64,268.73,268.55,268.7,7922.0,216.0314,216.1037,215.959,216.0796,7922.0
2017-03-31 11:05:00,268.67,268.71,268.46,268.59,8712.0,216.0555,216.0877,215.8866,215.9912,8712.0
2017-03-31 11:10:00,268.61,268.63,268.43,268.48,6940.0,216.0072,216.0233,215.8625,215.9027,6940.0
2017-03-31 11:15:00,268.51,268.52,268.31,268.35,5263.0,215.9268,215.9349,215.766,215.7982,5263.0
2017-03-31 11:20:00,268.31,268.36,268.17,268.28,10023.0,215.766,215.8062,215.6534,215.7419,10023.0
2017-03-31 11:25:00,268.28,268.37,268.22,268.25,6492.0,215.7419,215.8142,215.6936,215.7177,6492.0
2017-03-31 11:30:00,268.2,268.4,268.2,268.33,6431.0,215.6775,215.8384,215.6775,215.7821,6431.0
2017-03-31 11:35:00,268.31,268.51,268.3,268.38,18257.0,215.766,215.9268,215.7579,215.8223,18257.0
2017-03-31 11:40:00,268.38,268.43,268.29,268.32,13505.0,215.8223,215.8625,215.7499,215.774,13505.0
2017-03-31 11:45:00,268.29,268.33,268.13,268.33,4970.0,215.7499,215.7821,215.6212,215.7821,4970.0
2017-03-31 11:50:00,268.35,268.35,268.08,268.08,4137.0,215.7982,215.7982,215.581,215.581,4137.0
2017-03-31 11:55:00,268.08,268.16,267.9,267.96,7919.0,215.581,215.6454,215.4363,215.4845,7919.0
2017-03-31 12:00:00,267.93,267.99,267.91,267.99,4011.0,215.4604,215.5087,215.4443,215.5087,4011.0
2017-03-31 12:05:00,268.04,268.09,268.0,268.09,1500.0,215.5489,215.5891,215.5167,215.5891,1500.0
2017-03-31 12:10:00,268.15,268.18,268.06,268.09,7315.0,215.6373,215.6614,215.5649,215.5891,7315.0
2017-03-31 12:15:00,268.08,268.14,268.06,268.13,4077.0,215.581,215.6293,215.5649,215.6212,4077.0
2017-03-31 12:20:00,268.13,268.27,268.11,268.25,9013.0,215.6212,215.7338,215.6052,215.7177,9013.0
2017-03-31 12:25:00,268.31,268.4,268.23,268.29,14439.0,215.766,215.8384,215.7017,215.7499,14439.0
2017-03-31 12:30:00,268.27,268.29,268.19,268.19,4416.0,215.7338,215.7499,215.6695,215.6695,4416.0
2017-03-31 12:35:00,268.21,268.34,268.2,268.34,3600.0,215.6856,215.7901,215.6775,215.7901,3600.0
2017-03-31 12:40:00,268.31,268.34,268.25,268.31,7145.0,215.766,215.7901,215.7177,215.766,7145.0
2017-03-31 12:45:00,268.29,268.33,268.14,268.15,3721.0,215.7499,215.7821,215.6293,215.6373,3721.0
2017-03-31 12:50:00,268.12,268.12,268.04,268.08,8692.0,215.6132,215.6132,215.5489,215.581,8692.0
2017-03-31 12:55:00,268.03,268.1,268.03,268.07,2243.0,215.5408,215.5971,215.5408,215.573,2243.0
2017-03-31 13:00:00,268.08,268.12,267.98,268.0,5824.0,215.581,215.6132,215.5006,215.5167,5824.0
2017-03-31 13:05:00,268.0,268.01,267.94,268.0,7081.0,215.5167,215.5247,215.4684,215.5167,7081.0
2017-03-31 13:10:00,268.0,268.15,268.0,268.15,6450.0,215.5167,215.6373,215.5167,215.6373,6450.0
2017-03-31 13:15:00,268.15,268.23,268.11,268.19,8707.0,215.6373,215.7017,215.6052,215.6695,8707.0
2017-03-31 13:20:00,268.19,268.32,268.17,268.31,7233.0,215.6695,215.774,215.6534,215.766,7233.0
2017-03-31 13:25:00,268.3,268.35,268.2,268.2,7289.0,215.7579,215.7982,215.6775,215.6775,7289.0
2017-03-31 13:30:00,268.26,268.29,268.15,268.21,5878.0,215.7258,215.7499,215.6373,215.6856,5878.0
2017-03-31 13:35:00,268.24,268.27,268.21,268.25,4175.0,215.7097,215.7338,215.6856,215.7177,4175.0
2017-03-31 13:40:00,268.25,268.25,268.07,268.11,2703.0,215.7177,215.7177,215.573,215.6052,2703.0
2017-03-31 13:45:00,268.05,268.11,268.04,268.09,2864.0,215.5569,215.6052,215.5489,215.5891,2864.0
2017-03-31 13:50:00,268.05,268.05,267.94,268.02,8012.0,215.5569,215.5569,215.4684,215.5328,8012.0
2017-03-31 13:55:00,268.06,268.16,267.99,268.05,2672.0,215.5649,215.6454,215.5087,215.5569,2672.0
2017-03-31 14:00:00,267.98,267.98,267.7,267.71,4109.0,215.5006,215.5006,215.2754,215.2835,4109.0
2017-03-31 14:05:00,267.71,267.82,267.69,267.82,3019.0,215.2835,215.3719,215.2674,215.3719,3019.0
2017-03-31 14:10:00,267.82,267.9,267.66,267.72,7555.0,215.3719,215.4363,215.2433,215.2915,7555.0
2017-03-31 14:15:00,267.71,267.76,267.65,267.74,3689.0,215.2835,215.3237,215.2352,215.3076,3689.0
2017-03-31 14:20:00,267.77,267.84,267.7,267.82,9371.0,215.3317,215.388,215.2754,215.3719,9371.0
2017-03-31 14:25:00,267.86,267.98,267.86,267.93,2738.0,215.4041,215.5006,215.4041,215.4604,2738.0
2017-03-31 14:30:00,267.91,268.03,267.88,267.94,13114.0,215.4443,215.5408,215.4202,215.4684,13114.0
2017-03-31 14:35:00,267.94,267.94,267.86,267.87,8835.0,215.4684,215.4684,215.4041,215.4122,8835.0
2017-03-31 14:40:00,267.86,268.0,267.84,267.85,9845.0,215.4041,215.5167,215.388,215.3961,9845.0
2017-03-31 14:45:00,267.85,268.0,267.73,268.0,9018.0,215.3961,215.5167,215.2996,215.5167,9018.0
2017-03-31 14:50:00,268.0,268.05,267.85,268.0,11871.0,215.5167,215.5569,215.3961,215.5167,11871.0
2017-03-31 14:55:00,267.91,268.05,267.87,268.0,7000.0,215.4443,215.5569,215.4122,215.5167,7000.0
2017-03-31 15:00:00,268.0,268.26,268.0,268.23,14950.0,215.5167,215.7258,215.5167,215.7017,14950.0
2017-03-31 15:05:00,268.22,268.22,267.96,268.04,4665.0,215.6936,215.6936,215.4845,215.5489,4665.0
2017-03-31 15:10:00,268.05,268.08,267.99,268.01,5227.0,215.5569,215.581,215.5087,215.5247,5227.0
2017-03-31 15:15:00,268.03,268.07,267.89,267.92,12435.0,215.5408,215.573,215.4282,215.4524,12435.0
2017-03-31 15:20:00,267.92,267.92,267.73,267.75,22885.0,215.4524,215.4524,215.2996,215.3157,22885.0
2017-03-31 15:25:00,267.74,268.0,267.69,267.73,32675.0,215.3076,215.5167,215.2674,215.2996,32675.0
2017-03-31 15:30:00,267.73,267.87,267.71,267.87,24607.0,215.2996,215.4122,215.2835,215.4122,24607.0
2017-03-31 15:35:00,267.86,267.92,267.63,267.69,28969.0,215.4041,215.4524,215.2192,215.2674,28969.0
2017-03-31 15:40:00,267.68,267.82,267.66,267.69,32881.0,215.2594,215.3719,215.2433,215.2674,32881.0
2017-03-31 15:45:00,267.67,267.88,267.63,267.83,32429.0,215.2513,215.4202,215.2192,215.38,32429.0
2017-03-31 15:50:00,267.78,267.87,267.74,267.87,22930.0,215.3398,215.4122,215.3076,215.4122,22930.0
2017-03-31 15:55:00,267.87,267.9,267.61,267.65,74386.0,215.4122,215.4363,215.2031,215.2352,74386.0
2017-04-03 09:30:00,267.6,268.31,267.6,268.18,36037.0,215.195,215.766,215.195,215.6614,36037.0
2017-04-03 09:35:00,268.06,268.3,267.9,268.19,10250.0,215.5649,215.7579,215.4363,215.6695,10250.0
2017-04-03 09:40:00,268.03,268.42,267.95,268.18,3967.0,215.5408,215.8544,215.4765,215.6614,3967.0
2017-04-03 09:45:00,268.33,268.44,268.05,268.26,11892.0,215.7821,215.8705,215.5569,215.7258,11892.0
2017-04-03 09:50:00,268.27,268.36,268.03,268.36,9927.0,215.7338,215.8062,215.5408,215.8062,9927.0
2017-04-03 09:55:00,268.24,268.66,268.24,268.55,4499.0,215.7097,216.0474,215.7097,215.959,4499.0
2017-04-03 10:00:00,268.65,268.82,268.45,268.68,10437.0,216.0394,216.1761,215.8786,216.0635,10437.0
2017-04-03 10:05:00,268.67,268.67,268.24,268.58,10825.0,216.0555,216.0555,215.7097,215.9831,10825.0
2017-04-03 10:10:00,268.54,268.72,268.42,268.54,8736.0,215.9509,216.0957,215.8544,215.9509,8736.0
2017-04-03 10:15:00,268.5,268.55,268.34,268.55,2196.0,215.9188,215.959,215.7901,215.959,2196.0
2017-04-03 10:20:00,268.6,268.63,268.48,268.63,10427.0,215.9992,216.0233,215.9027,216.0233,10427.0
2017-04-03 10:25:00,268.58,268.66,268.29,268.37,9948.0,215.9831,216.0474,215.7499,215.8142,9948.0
2017-04-03 10:30:00,268.31,268.47,268.19,268.37,8816.0,215.766,215.8947,215.6695,215.8142,8816.0
2017-04-03 10:35:00,268.43,268.51,268.34,268.51,2010.0,215.8625,215.9268,215.7901,215.9268,2010.0
2017-04-03 10:40:00,268.55,268.89,268.49,268.64,9096.0,215.959,216.2324,215.9107,216.0314,9096.0
2017-04-03 10:45:00,268.69,268.83,268.69,268.8,2619.0,216.0716,216.1842,216.0716,216.16,2619.0
2017-04-03 10:50:00,268.68,268.68,268.08,268.1,2930.0,216.0635,216.0635,215.581,215.5971,2930.0
2017-04-03 10:55:00,268.19,268.19,267.77,267.79,14893.0,215.6695,215.6695,215.3317,215.3478,14893.0
2017-04-03 11:00:00,267.78,268.14,267.78,267.84,7461.0,215.3398,215.6293,215.3398,215.388,7461.0
2017-04-03 11:05:00,267.83,267.9,267.5,267.8,20524.0,215.38,215.4363,215.1146,215.3559,20524.0
2017-04-03 11:10:00,267.85,268.3,267.85,268.3,6008.0,215.3961,215.7579,215.3961,215.7579,6008.0
2017-04-03 11:15:00,268.24,268.53,268.18,268.36,13929.0,215.7097,215.9429,215.6614,215.8062,13929.0
2017-04-03 11:20:00,268.34,268.4,268.16,268.33,4864.0,215.7901,215.8384,215.6454,215.7821,4864.0
2017-04-03 11:25:00,268.36,268.49,268.26,268.44,4905.0,215.8062,215.9107,215.7258,215.8705,4905.0
2017-04-03 11:30:00,268.43,268.65,268.35,268.35,7452.0,215.8625,216.0394,215.7982,215.7982,7452.0
2017-04-03 11:35:00,268.29,268.43,268.19,268.43,3966.0,215.7499,215.8625,215.6695,215.8625,3966.0
2017-04-03 11:40:00,268.4,268.5,268.4,268.48,2830.0,215.8384,215.9188,215.8384,215.9027,2830.0
2017-04-03 11:45:00,268.37,268.45,268.11,268.12,4989.0,215.8142,215.8786,215.6052,215.6132,4989.0
2017-04-03 11:50:00,267.88,267.97,267.67,267.75,6052.0,215.4202,215.4926,215.2513,215.3157,6052.0
2017-04-03 11:55:00,267.72,267.77,267.6,267.67,4135.0,215.2915,215.3317,215.195,215.2513,4135.0
2017-04-03 12:00:00,267.67,267.86,267.35,267.63,5529.0,215.2513,215.4041,214.994,215.2192,5529.0
2017-04-03 12:05:00,267.7,267.85,267.64,267.71,2832.0,215.2754,215.3961,215.2272,215.2835,2832.0
2017-04-03 12:10:00,267.85,268.05,267.85,267.97,2676.0,215.3961,215.5569,215.3961,215.4926,2676.0
2017-04-03 12:15:00,268.04,268.17,267.92,268.17,7163.0,215.5489,215.6534,215.4524,215.6534,7163.0
2017-04-03 12:20:00,268.18,268.29,268.07,268.28,3601.0,215.6614,215.7499,215.573,215.7419,3601.0
2017-04-03 12:25:00,268.31,268.6,268.31,268.6,9650.0,215.766,215.9992,215.766,215.9992,9650.0
2017-04-03 12:30:00,268.64,268.64,268.28,268.31,6144.0,216.0314,216.0314,215.7419,215.766,6144.0
2017-04-03 12:35:00,268.31,268.42,268.2,268.2,4019.0,215.766,215.8544,215.6775,215.6775,4019.0
2017-04-03 12:40:00,268.17,268.33,268.17,268.31,1712.0,215.6534,215.7821,215.6534,215.766,1712.0
2017-04-03 12:45:00,268.34,268.47,268.19,268.44,7574.0,215.7901,215.8947,215.6695,215.8705,7574.0
2017-04-03 12:50:00,268.49,268.54,268.4,268.41,5078.0,215.9107,215.9509,215.8384,215.8464,5078.0
2017-04-03 12:55:00,268.36,268.52,268.36,268.49,1703.0,215.8062,215.9349,215.8062,215.9107,1703.0
2017-04-03 13:00:00,268.48,268.6,268.42,268.53,3344.0,215.9027,215.9992,215.8544,215.9429,3344.0
2017-04-03 13:05:00,268.5,268.65,268.41,268.43,3747.0,215.9188,216.0394,215.8464,215.8625,3747.0
2017-04-03 13:10:00,268.42,268.69,268.38,268.65,3396.0,215.8544,216.0716,215.8223,216.0394,3396.0
2017-04-03 13:15:00,268.42,268.5,268.33,268.5,1911.0,215.8544,215.9188,215.7821,215.9188,1911.0
2017-04-03 13:20:00,268.41,268.43,268.25,268.25,3340.0,215.8464,215.8625,215.7177,215.7177,3340.0
2017-04-03 13:25:00,268.24,268.24,268.12,268.23,1510.0,215.7097,215.7097,215.6132,215.7017,1510.0
2017-04-03 13:30:00,268.19,268.33,268.14,268.28,1889.0,215.6695,215.7821,215.6293,215.7419,1889.0
2017-04-03 13:35:00,268.27,268.31,267.96,267.96,4100.0,215.7338,215.766,215.4845,215.4845,4100.0
2017-04-03 13:40:00,267.96,268.05,267.88,268.03,1874.0,215.4845,215.5569,215.4202,215.5408,1874.0
2017-04-03 13:45:00,267.95,268.14,267.95,268.03,1300.0,215.4765,215.6293,215.4765,215.5408,1300.0
2017-04-03 13:50:00,268.08,268.23,268.03,268.23,2958.0,215.581,215.7017,215.5408,215.7017,2958.0
2017-04-03 13:55:00,268.23,268.26,268.11,268.24,6062.0,215.7017,215.7258,215.6052,215.7097,6062.0
2017-04-03 14:00:00,268.25,268.32,268.15,268.15,1813.0,215.7177,215.774,215.6373,215.6373,1813.0
2017-04-03 14:05:00,268.17,268.33,268.16,268.25,4728.0,215.6534,215.7821,215.6454,215.7177,4728.0
2017-04-03 14:10:00,268.24,268.27,268.03,268.27,4598.0,215.7097,215.7338,215.5408,215.7338,4598.0
2017-04-03 14:15:00,268.21,268.21,268.07,268.1,2346.0,215.6856,215.6856,215.573,215.5971,2346.0
2017-04-03 14:20:00,268.14,268.14,267.96,268.1,3412.0,215.6293,215.6293,215.4845,215.5971,3412.0
2017-04-03 14:25:00,268.06,268.21,268.06,268.19,4601.0,215.5649,215.6856,215.5649,215.6695,4601.0
2017-04-03 14:30:00,268.28,268.28,268.14,268.27,1134.0,215.7419,215.7419,215.6293,215.7338,1134.0
2017-04-03 14:35:00,268.27,268.39,268.21,268.33,5325.0,215.7338,215.8303,215.6856,215.7821,5325.0
2017-04-03 14:40:00,268.38,268.76,268.38,268.75,4814.0,215.8223,216.1279,215.8223,216.1198,4814.0
2017-04-03 14:45:00,268.69,268.73,268.56,268.69,3950.0,216.0716,216.1037,215.967,216.0716,3950.0
2017-04-03 14:50:00,268.68,268.71,268.61,268.62,4152.0,216.0635,216.0877,216.0072,216.0153,4152.0
2017-04-03 14:55:00,268.57,268.69,268.52,268.6,2240.0,215.9751,216.0716,215.9349,215.9992,2240.0
2017-04-03 15:00:00,268.66,268.87,268.64,268.8,6417.0,216.0474,216.2163,216.0314,216.16,6417.0
2017-04-03 15:05:00,268.76,268.91,268.67,268.91,6943.0,216.1279,216.2485,216.0555,216.2485,6943.0
2017-04-03 15:10:00,268.86,269.1,268.85,269.05,14575.0,216.2083,216.4013,216.2002,216.3611,14575.0
2017-04-03 15:15:00,269.06,269.3,268.97,268.97,15748.0,216.3691,216.5621,216.2967,216.2967,15748.0
2017-04-03 15:20:00,268.94,268.96,268.79,268.91,5020.0,216.2726,216.2887,216.152,216.2485,5020.0
2017-04-03 15:25:00,269.01,269.03,268.67,268.83,5919.0,216.3289,216.345,216.0555,216.1842,5919.0
2017-04-03 15:30:00,268.78,268.85,268.57,268.66,7085.0,216.1439,216.2002,215.9751,216.0474,7085.0
2017-04-03 15:35:00,268.65,268.82,268.63,268.77,13744.0,216.0394,216.1761,216.0233,216.1359,13744.0
2017-04-03 15:40:00,268.77,268.83,268.65,268.71,8314.0,216.1359,216.1842,216.0394,216.0877,8314.0
2017-04-03 15:45:00,268.67,268.74,268.63,268.67,7744.0,216.0555,216.1118,216.0233,216.0555,7744.0
2017-04-03 15:50:00,268.64,268.78,268.58,268.78,10705.0,216.0314,216.1439,215.9831,216.1439,10705.0
2017-04-03 15:55:00,268.76,268.83,268.56,268.68,19876.0,216.1279,216.1842,215.967,216.0635,19876.0
2017-04-04 09:30:00,268.54,269.43,268.25,268.74,14554.0,215.9509,216.6667,215.7177,216.1118,14554.0
2017-04-04 09:35:00,268.8,268.92,268.41,268.64,5400.0,216.16,216.2565,215.8464,216.0314,5400.0
2017-04-04 09:40:00,268.8,269.19,268.79,269.18,3666.0,216.16,216.4737,216.152,216.4656,3666.0
2017-04-04 09:45:00,269.19,269.36,269.07,269.21,4353.0,216.4737,216.6104,216.3772,216.4897,4353.0
2017-04-04 09:50:00,269.11,269.2,268.9,269.06,7887.0,216.4093,216.4817,216.2404,216.3691,7887.0
2017-04-04 09:55:00,269.15,269.49,268.97,269.4,7374.0,216.4415,216.7149,216.2967,216.6425,7374.0
2017-04-04 10:00:00,269.3,269.3,268.87,269.0,11044.0,216.5621,216.5621,216.2163,216.3209,11044.0
2017-04-04 10:05:00,269.0,269.0,268.74,268.78,3981.0,216.3209,216.3209,216.1118,216.1439,3981.0
2017-04-04 10:10:00,268.78,268.87,268.6,268.8,6110.0,216.1439,216.2163,215.9992,216.16,6110.0
2017-04-04 10:15:00,268.9,268.94,268.64,268.64,2300.0,216.2404,216.2726,216.0314,216.0314,2300.0
2017-04-04 10:20:00,268.66,269.03,268.66,268.98,5536.0,216.0474,216.345,216.0474,216.3048,5536.0
2017-04-04 10:25:00,268.99,269.11,268.83,269.11,5266.0,216.3128,216.4093,216.1842,216.4093,5266.0
2017-04-04 10:30:00,269.01,269.3,268.97,269.2,2287.0,216.3289,216.5621,216.2967,216.4817,2287.0
2017-04-04 10:35:00,269.34,269.34,269.15,269.15,4133.0,216.5943,216.5943,216.4415,216.4415,4133.0
2017-04-04 10:40:00,269.09,269.1,268.75,268.75,2757.0,216.3932,216.4013,216.1198,216.1198,2757.0
2017-04-04 10:45:00,268.62,268.81,268.62,268.63,2562.0,216.0153,216.1681,216.0153,216.0233,2562.0
2017-04-04 10:50:00,268.69,268.71,268.34,268.43,3126.0,216.0716,216.0877,215.7901,215.8625,3126.0
2017-04-04 10:55:00,268.47,268.75,268.41,268.66,11708.0,215.8947,216.1198,215.8464,216.0474,11708.0
2017-04-04 11:00:00,268.63,268.76,268.5,268.76,3202.0,216.0233,216.1279,215.9188,216.1279,3202.0
2017-04-04 11:05:00,268.82,268.93,268.76,268.88,2228.0,216.1761,216.2646,216.1279,216.2244,2228.0
2017-04-04 11:10:00,268.82,268.89,268.78,268.84,2003.0,216.1761,216.2324,216.1439,216.1922,2003.0
2017-04-04 11:15:00,268.77,268.9,268.77,268.89,2185.0,216.1359,216.2404,216.1359,216.2324,2185.0
2017-04-04 11:20:00,268.92,268.99,268.8,268.88,3317.0,216.2565,216.3128,216.16,216.2244,3317.0
2017-04-04 11:25:00,268.92,269.01,268.87,268.94,3342.0,216.2565,216.3289,216.2163,216.2726,3342.0
2017-04-04 11:30:00,268.95,269.06,268.9,269.01,1965.0,216.2807,216.3691,216.2404,216.3289,1965.0
2017-04-04 11:35:00,269.04,269.04,268.86,268.91,1927.0,216.353,216.353,216.2083,216.2485,1927.0
2017-04-04 11:40:00,268.94,269.03,268.9,268.97,3949.0,216.2726,216.345,216.2404,216.2967,3949.0
2017-04-04 11:45:00,269.0,269.15,268.97,269.15,2049.0,216.3209,216.4415,216.2967,216.4415,2049.0
2017-04-04 11:50:00,269.16,269.16,269.05,269.12,2448.0,216.4495,216.4495,216.3611,216.4174,2448.0
2017-04-04 11:55:00,269.13,269.34,269.13,269.34,2051.0,216.4254,216.5943,216.4254,216.5943,2051.0
2017-04-04 12:00:00,269.22,269.22,269.07,269.1,1933.0,216.4978,216.4978,216.3772,216.4013,1933.0
2017-04-04 12:05:00,269.03,269.1,269.02,269.09,2662.0,216.345,216.4013,216.3369,216.3932,2662.0
2017-04-04 12:10:00,269.09,269.09,269.01,269.02,2201.0,216.3932,216.3932,216.3289,216.3369,2201.0
2017-04-04 12:15:00,269.07,269.21,269.03,269.18,4026.0,216.3772,216.4897,216.345,216.4656,4026.0
2017-04-04 12:20:00,269.19,269.19,269.05,269.05,850.0,216.4737,216.4737,216.3611,216.3611,850.0
2017-04-04 12:25:00,269.14,269.25,269.07,269.22,3147.0,216.4334,216.5219,216.3772,216.4978,3147.0
2017-04-04 12:30:00,269.21,269.22,269.13,269.13,1378.0,216.4897,216.4978,216.4254,216.4254,1378.0
2017-04-04 12:35:00,269.07,269.13,269.07,269.13,700.0,216.3772,216.4254,216.3772,216.4254,700.0
2017-04-04 12:40:00,269.07,269.11,269.07,269.11,550.0,216.3772,216.4093,216.3772,216.4093,550.0
2017-04-04 12:45:00,269.07,269.07,268.88,268.88,2998.0,216.3772,216.3772,216.2244,216.2244,2998.0
2017-04-04 12:50:00,268.93,268.93,268.76,268.76,1090.0,216.2646,216.2646,216.1279,216.1279,1090.0
2017-04-04 12:55:00,268.76,268.88,268.74,268.74,1717.0,216.1279,216.2244,216.1118,216.1118,1717.0
2017-04-04 13:00:00,268.81,268.87,268.72,268.81,5303.0,216.1681,216.2163,216.0957,216.1681,5303.0
2017-04-04 13:05:00,268.87,268.9,268.84,268.85,800.0,216.2163,216.2404,216.1922,216.2002,800.0
2017-04-04 13:10:00,268.87,268.95,268.87,268.87,1791.0,216.2163,216.2807,216.2163,216.2163,1791.0
2017-04-04 13:15:00,268.85,269.02,268.85,269.0,1560.0,216.2002,216.3369,216.2002,216.3209,1560.0
2017-04-04 13:20:00,269.02,269.08,269.02,269.08,400.0,216.3369,216.3852,216.3369,216.3852,400.0
2017-04-04 13:25:00,269.09,269.09,268.93,268.93,3315.0,216.3932,216.3932,216.2646,216.2646,3315.0
2017-04-04 13:30:00,268.98,269.03,268.98,269.03,2662.0,216.3048,216.345,216.3048,216.345,2662.0
2017-04-04 13:35:00,269.01,269.13,269.01,269.02,2650.0,216.3289,216.4254,216.3289,216.3369,2650.0
2017-04-04 13:40:00,269.09,269.13,269.09,269.13,827.0,216.3932,216.4254,216.3932,216.4254,827.0
2017-04-04 13:45:00,269.13,269.17,269.09,269.13,955.0,216.4254,216.4576,216.3932,216.4254,955.0
2017-04-04 13:50:00,269.07,269.07,269.0,269.03,3256.0,216.3772,216.3772,216.3209,216.345,3256.0
2017-04-04 13:55:00,269.05,269.11,269.04,269.06,2581.0,216.3611,216.4093,216.353,216.3691,2581.0
2017-04-04 14:00:00,269.07,269.22,269.06,269.19,3273.0,216.3772,216.4978,216.3691,216.4737,3273.0
2017-04-04 14:05:00,269.23,269.46,269.23,269.36,5098.0,216.5058,216.6908,216.5058,216.6104,5098.0
2017-04-04 14:10:00,269.4,269.77,269.4,269.46,17740.0,216.6425,216.9401,216.6425,216.6908,17740.0
2017-04-04 14:15:00,269.46,269.58,269.46,269.55,5566.0,216.6908,216.7873,216.6908,216.7632,5566.0
2017-04-04 14:20:00,269.55,269.77,269.52,269.77,9168.0,216.7632,216.9401,216.739,216.9401,9168.0
2017-04-04 14:25:00,269.74,269.89,269.73,269.89,4525.0,216.9159,217.0366,216.9079,217.0366,4525.0
2017-04-04 14:30:00,269.92,270.04,269.9,269.99,10792.0,217.0607,217.1572,217.0446,217.117,10792.0
2017-04-04 14:35:00,269.94,269.94,269.67,269.84,5652.0,217.0768,217.0768,216.8597,216.9964,5652.0
2017-04-04 14:40:00,269.81,270.01,269.77,269.96,4745.0,216.9722,217.1331,216.9401,217.0929,4745.0
2017-04-04 14:45:00,269.99,270.05,269.87,269.87,5983.0,217.117,217.1652,217.0205,217.0205,5983.0
2017-04-04 14:50:00,269.98,269.98,269.76,269.78,2910.0,217.1089,217.1089,216.932,216.9481,2910.0
2017-04-04 14:55:00,269.79,269.8,269.65,269.65,5524.0,216.9562,216.9642,216.8436,216.8436,5524.0
2017-04-04 15:00:00,269.71,269.88,269.71,269.85,5847.0,216.8918,217.0285,216.8918,217.0044,5847.0
2017-04-04 15:05:00,269.84,269.84,269.7,269.84,5810.0,216.9964,216.9964,216.8838,216.9964,5810.0
2017-04-04 15:10:00,269.76,269.83,269.66,269.66,1801.0,216.932,216.9883,216.8516,216.8516,1801.0
2017-04-04 15:15:00,269.65,269.65,269.42,269.48,15028.0,216.8436,216.8436,216.6586,216.7069,15028.0
2017-04-04 15:20:00,269.49,269.54,269.37,269.4,2583.0,216.7149,216.7551,216.6184,216.6425,2583.0
2017-04-04 15:25:00,269.46,269.6,269.44,269.51,5384.0,216.6908,216.8034,216.6747,216.731,5384.0
2017-04-04 15:30:00,269.5,269.71,269.47,269.57,3977.0,216.7229,216.8918,216.6988,216.7792,3977.0
2017-04-04 15:35:00,269.47,269.77,269.44,269.51,20322.0,216.6988,216.9401,216.6747,216.731,20322.0
2017-04-04 15:40:00,269.52,269.58,269.37,269.57,10327.0,216.739,216.7873,216.6184,216.7792,10327.0
2017-04-04 15:45:00,269.54,269.63,269.51,269.54,8821.0,216.7551,216.8275,216.731,216.7551,8821.0
2017-04-04 15:50:00,269.52,269.64,269.45,269.45,4800.0,216.739,216.8355,216.6827,216.6827,4800.0
2017-04-04 15:55:00,269.48,269.74,269.46,269.59,16630.0,216.7069,216.9159,216.6908,216.7953,16630.0
2017-04-05 09:30:00,269.84,270.28,269.78,269.78,25293.0,216.9964,217.3502,216.9481,216.9481,25293.0
2017-04-05 09:35:00,269.75,270.21,269.75,269.86,4497.0,216.924,217.2939,216.924,217.0124,4497.0
2017-04-05 09:40:00,269.94,270.23,269.9,269.92,4223.0,217.0768,217.31,217.0446,217.0607,4223.0
2017-04-05 09:45:00,270.05,270.37,269.97,270.14,8846.0,217.1652,217.4226,217.1009,217.2376,8846.0
2017-04-05 09:50:00,270.08,270.2,269.84,270.15,14255.0,217.1894,217.2859,216.9964,217.2457,14255.0
2017-04-05 09:55:00,270.17,270.47,270.17,270.38,9704.0,217.2617,217.503,217.2617,217.4306,9704.0
2017-04-05 10:00:00,270.32,270.61,270.22,270.61,12909.0,217.3824,217.6156,217.3019,217.6156,12909.0
2017-04-05 10:05:00,270.54,270.55,270.24,270.43,11238.0,217.5593,217.5673,217.318,217.4708,11238.0
2017-04-05 10:10:00,270.4,270.46,270.19,270.36,13078.0,217.4467,217.4949,217.2778,217.4145,13078.0
2017-04-05 10:15:00,270.47,270.66,270.41,270.54,6783.0,217.503,217.6558,217.4547,217.5593,6783.0
2017-04-05 10:20:00,270.53,270.89,270.53,270.71,6649.0,217.5512,217.8407,217.5512,217.696,6649.0
2017-04-05 10:25:00,270.72,270.8,270.51,270.51,3667.0,217.704,217.7684,217.5352,217.5352,3667.0
2017-04-05 10:30:00,270.6,270.75,270.55,270.6,2500.0,217.6075,217.7282,217.5673,217.6075,2500.0
2017-04-05 10:35:00,270.63,270.93,270.63,270.93,6083.0,217.6317,217.8729,217.6317,217.8729,6083.0
2017-04-05 10:40:00,270.95,270.95,270.72,270.72,6257.0,217.889,217.889,217.704,217.704,6257.0
2017-04-05 10:45:00,270.78,270.82,270.55,270.64,5342.0,217.7523,217.7844,217.5673,217.6397,5342.0
2017-04-05 10:50:00,270.64,270.72,270.5,270.72,3355.0,217.6397,217.704,217.5271,217.704,3355.0
2017-04-05 10:55:00,270.72,270.72,270.56,270.59,3517.0,217.704,217.704,217.5754,217.5995,3517.0
2017-04-05 11:00:00,270.63,270.68,270.3,270.38,7013.0,217.6317,217.6719,217.3663,217.4306,7013.0
2017-04-05 11:05:00,270.37,270.4,270.1,270.16,5139.0,217.4226,217.4467,217.2054,217.2537,5139.0
2017-04-05 11:10:00,270.1,270.23,270.0,270.12,25910.0,217.2054,217.31,217.125,217.2215,25910.0
2017-04-05 11:15:00,270.09,270.19,270.02,270.07,3325.0,217.1974,217.2778,217.1411,217.1813,3325.0
2017-04-05 11:20:00,270.08,270.13,269.95,270.03,4813.0,217.1894,217.2296,217.0848,217.1492,4813.0
2017-04-05 11:25:00,269.98,270.02,269.69,269.76,5025.0,217.1089,217.1411,216.8757,216.932,5025.0
2017-04-05 11:30:00,269.76,269.92,269.64,269.91,8997.0,216.932,217.0607,216.8355,217.0527,8997.0
2017-04-05 11:35:00,269.85,269.9,269.75,269.9,8630.0,217.0044,217.0446,216.924,217.0446,8630.0
2017-04-05 11:40:00,269.81,270.0,269.72,269.8,7282.0,216.9722,217.125,216.8999,216.9642,7282.0
2017-04-05 11:45:00,269.72,269.92,269.72,269.83,2715.0,216.8999,217.0607,216.8999,216.9883,2715.0
2017-04-05 11:50:00,269.77,269.97,269.76,269.97,4445.0,216.9401,217.1009,216.932,217.1009,4445.0
2017-04-05 11:55:00,269.96,270.06,269.81,269.81,4700.0,217.0929,217.1733,216.9722,216.9722,4700.0
2017-04-05 12:00:00,269.79,269.8,269.59,269.64,4850.0,216.9562,216.9642,216.7953,216.8355,4850.0
2017-04-05 12:05:00,269.57,269.66,269.42,269.45,4854.0,216.7792,216.8516,216.6586,216.6827,4854.0
2017-04-05 12:10:00,269.36,269.37,269.11,269.12,7161.0,216.6104,216.6184,216.4093,216.4174,7161.0
2017-04-05 12:15:00,269.11,269.31,269.05,269.05,6658.0,216.4093,216.5702,216.3611,216.3611,6658.0
2017-04-05 12:20:00,269.16,269.34,269.11,269.28,4618.0,216.4495,216.5943,216.4093,216.546,4618.0
2017-04-05 12:25:00,269.33,269.33,269.08,269.17,5293.0,216.5862,216.5862,216.3852,216.4576,5293.0
2017-04-05 12:30:00,269.17,269.63,269.17,269.56,8623.0,216.4576,216.8275,216.4576,216.7712,8623.0
2017-04-05 12:35:00,269.59,269.74,269.5,269.64,3790.0,216.7953,216.9159,216.7229,216.8355,3790.0
2017-04-05 12:40:00,269.62,269.79,269.62,269.75,1000.0,216.8194,216.9562,216.8194,216.924,1000.0
2017-04-05 12:45:00,269.8,269.83,269.71,269.73,5565.0,216.9642,216.9883,216.8918,216.9079,5565.0
2017-04-05 12:50:00,269.7,269.78,269.61,269.75,3755.0,216.8838,216.9481,216.8114,216.924,3755.0
2017-04-05 12:55:00,269.71,269.71,269.5,269.57,4436.0,216.8918,216.8918,216.7229,216.7792,4436.0
2017-04-05 13:00:00,269.57,269.57,269.46,269.5,2851.0,216.7792,216.7792,216.6908,216.7229,2851.0
2017-04-05 13:05:00,269.63,269.76,269.5,269.56,2186.0,216.8275,216.932,216.7229,216.7712,2186.0
2017-04-05 13:10:00,269.56,269.68,269.5,269.66,2875.0,216.7712,216.8677,216.7229,216.8516,2875.0
2017-04-05 13:15:00,269.61,269.67,269.57,269.57,2700.0,216.8114,216.8597,216.7792,216.7792,2700.0
2017-04-05 13:20:00,269.56,269.66,269.49,269.49,3047.0,216.7712,216.8516,216.7149,216.7149,3047.0
2017-04-05 13:25:00,269.5,269.5,269.42,269.42,3002.0,216.7229,216.7229,216.6586,216.6586,3002.0
2017-04-05 13:30:00,269.44,269.47,269.35,269.44,5356.0,216.6747,216.6988,216.6023,216.6747,5356.0
2017-04-05 13:35:00,269.46,269.68,269.46,269.6,5887.0,216.6908,216.8677,216.6908,216.8034,5887.0
2017-04-05 13:40:00,269.6,269.66,269.56,269.6,3249.0,216.8034,216.8516,216.7712,216.8034,3249.0
2017-04-05 13:45:00,269.63,269.68,269.42,269.43,2333.0,216.8275,216.8677,216.6586,216.6667,2333.0
2017-04-05 13:50:00,269.46,269.46,269.29,269.3,4560.0,216.6908,216.6908,216.5541,216.5621,4560.0
2017-04-05 13:55:00,269.27,269.27,269.17,269.22,4240.0,216.538,216.538,216.4576,216.4978,4240.0
2017-04-05 14:00:00,269.19,269.19,268.86,268.96,9894.0,216.4737,216.4737,216.2083,216.2887,9894.0
2017-04-05 14:05:00,268.91,269.04,268.85,268.93,3817.0,216.2485,216.353,216.2002,216.2646,3817.0
2017-04-05 14:10:00,268.93,269.08,268.84,268.84,4035.0,216.2646,216.3852,216.1922,216.1922,4035.0
2017-04-05 14:15:00,268.85,268.93,268.84,268.84,6026.0,216.2002,216.2646,216.1922,216.1922,6026.0
2017-04-05 14:20:00,268.82,268.82,268.55,268.63,5640.0,216.1761,216.1761,215.959,216.0233,5640.0
2017-04-05 14:25:00,268.57,268.76,268.56,268.7,4365.0,215.9751,216.1279,215.967,216.0796,4365.0
2017-04-05 14:30:00,268.71,268.79,268.59,268.6,3322.0,216.0877,216.152,215.9912,215.9992,3322.0
2017-04-05 14:35:00,268.55,268.57,268.4,268.41,10641.0,215.959,215.9751,215.8384,215.8464,10641.0
2017-04-05 14:40:00,268.45,268.48,268.33,268.33,4383.0,215.8786,215.9027,215.7821,215.7821,4383.0
2017-04-05 14:45:00,268.32,268.32,268.04,268.04,5190.0,215.774,215.774,215.5489,215.5489,5190.0
2017-04-05 14:50:00,268.05,268.07,267.79,267.9,13062.0,215.5569,215.573,215.3478,215.4363,13062.0
2017-04-05 14:55:00,267.88,267.99,267.86,267.94,4744.0,215.4202,215.5087,215.4041,215.4684,4744.0
2017-04-05 15:00:00,267.94,268.21,267.8,268.21,5338.0,215.4684,215.6856,215.3559,215.6856,5338.0
2017-04-05 15:05:00,268.23,268.23,268.0,268.0,6600.0,215.7017,215.7017,215.5167,215.5167,6600.0
2017-04-05 15:10:00,268.06,268.06,267.74,267.74,12372.0,215.5649,215.5649,215.3076,215.3076,12372.0
2017-04-05 15:15:00,267.71,267.73,267.55,267.64,16154.0,215.2835,215.2996,215.1548,215.2272,16154.0
2017-04-05 15:20:00,267.62,267.69,267.22,267.22,14366.0,215.2111,215.2674,214.8894,214.8894,14366.0
2017-04-05 15:25:00,267.23,267.33,267.09,267.31,20489.0,214.8975,214.9779,214.7849,214.9618,20489.0
2017-04-05 15:30:00,267.31,267.31,266.81,266.91,27430.0,214.9618,214.9618,214.5597,214.6402,27430.0
2017-04-05 15:35:00,267.05,267.51,267.02,267.43,21172.0,214.7527,215.1227,214.7286,215.0583,21172.0
2017-04-05 15:40:00,267.51,267.55,267.34,267.44,9090.0,215.1227,215.1548,214.9859,215.0664,9090.0
2017-04-05 15:45:00,267.37,267.48,267.07,267.09,18687.0,215.0101,215.0985,214.7688,214.7849,18687.0
2017-04-05 15:50:00,267.09,267.37,267.0,267.31,24019.0,214.7849,215.0101,214.7125,214.9618,24019.0
2017-04-05 15:55:00,267.26,267.28,266.87,267.02,35191.0,214.9216,214.9377,214.608,214.7286,35191.0
2017-04-06 09:30:00,266.87,267.0,266.32,266.78,21827.0,214.608,214.7125,214.1657,214.5356,21827.0
2017-04-06 09:35:00,266.95,267.51,266.84,267.39,3030.0,214.6723,215.1227,214.5839,215.0262,3030.0
2017-04-06 09:40:00,267.35,267.79,267.25,267.38,6341.0,214.994,215.3478,214.9136,215.0181,6341.0
2017-04-06 09:45:00,267.29,267.38,266.84,266.84,10026.0,214.9457,215.0181,214.5839,214.5839,10026.0
2017-04-06 09:50:00,266.94,267.1,266.55,267.02,14488.0,214.6643,214.7929,214.3507,214.7286,14488.0
2017-04-06 09:55:00,267.15,267.15,267.03,267.12,2051.0,214.8332,214.8332,214.7367,214.809,2051.0
2017-04-06 10:00:00,267.19,267.48,267.16,267.4,3741.0,214.8653,215.0985,214.8412,215.0342,3741.0
2017-04-06 10:05:00,267.36,267.47,267.23,267.23,13719.0,215.002,215.0905,214.8975,214.8975,13719.0
2017-04-06 10:10:00,267.27,267.34,266.86,266.91,4688.0,214.9297,214.9859,214.5999,214.6402,4688.0
2017-04-06 10:15:00,266.98,267.06,266.73,266.86,7266.0,214.6964,214.7608,214.4954,214.5999,7266.0
2017-04-06 10:20:00,266.91,267.16,266.91,267.16,3576.0,214.6402,214.8412,214.6402,214.8412,3576.0
2017-04-06 10:25:00,267.03,267.23,266.81,267.18,5482.0,214.7367,214.8975,214.5597,214.8573,5482.0
2017-04-06 10:30:00,267.3,267.34,267.23,267.23,910.0,214.9538,214.9859,214.8975,214.8975,910.0
2017-04-06 10:35:00,267.23,267.33,267.09,267.17,5711.0,214.8975,214.9779,214.7849,214.8492,5711.0
2017-04-06 10:40:00,267.26,267.26,266.83,267.1,11821.0,214.9216,214.9216,214.5758,214.7929,11821.0
2017-04-06 10:45:00,267.03,267.19,267.01,267.19,9191.0,214.7367,214.8653,214.7206,214.8653,9191.0
2017-04-06 10:50:00,267.18,267.28,266.98,266.98,4705.0,214.8573,214.9377,214.6964,214.6964,4705.0
2017-04-06 10:55:00,267.05,267.14,266.99,266.99,4645.0,214.7527,214.8251,214.7045,214.7045,4645.0
2017-04-06 11:00:00,267.02,267.03,266.77,266.77,9411.0,214.7286,214.7367,214.5276,214.5276,9411.0
2017-04-06 11:05:00,266.84,266.84,266.8,266.83,700.0,214.5839,214.5839,214.5517,214.5758,700.0
2017-04-06 11:10:00,266.83,266.99,266.73,266.85,4751.0,214.5758,214.7045,214.4954,214.5919,4751.0
2017-04-06 11:15:00,266.84,267.02,266.83,266.96,3030.0,214.5839,214.7286,214.5758,214.6804,3030.0
2017-04-06 11:20:00,266.93,267.02,266.9,266.92,9274.0,214.6562,214.7286,214.6321,214.6482,9274.0
2017-04-06 11:25:00,266.92,267.02,266.92,267.0,4426.0,214.6482,214.7286,214.6482,214.7125,4426.0
2017-04-06 11:30:00,266.98,267.02,266.91,267.02,5795.0,214.6964,214.7286,214.6402,214.7286,5795.0
2017-04-06 11:35:00,267.02,267.02,266.93,267.0,5092.0,214.7286,214.7286,214.6562,214.7125,5092.0
2017-04-06 11:40:00,267.02,267.02,266.94,266.94,2700.0,214.7286,214.7286,214.6643,214.6643,2700.0
2017-04-06 11:45:00,266.91,267.02,266.91,266.96,9858.0,214.6402,214.7286,214.6402,214.6804,9858.0
2017-04-06 11:50:00,266.95,266.95,266.81,266.87,2880.0,214.6723,214.6723,214.5597,214.608,2880.0
2017-04-06 11:55:00,266.87,266.96,266.84,266.96,2559.0,214.608,214.6804,214.5839,214.6804,2559.0
2017-04-06 12:00:00,266.89,267.0,266.8,266.8,5697.0,214.6241,214.7125,214.5517,214.5517,5697.0
2017-04-06 12:05:00,266.91,266.91,266.77,266.78,1900.0,214.6402,214.6402,214.5276,214.5356,1900.0
2017-04-06 12:10:00,266.84,266.92,266.84,266.92,1839.0,214.5839,214.6482,214.5839,214.6482,1839.0
2017-04-06 12:15:00,266.87,266.95,266.85,266.91,2510.0,214.608,214.6723,214.5919,214.6402,2510.0
2017-04-06 12:20:00,266.96,267.19,266.96,267.19,2880.0,214.6804,214.8653,214.6804,214.8653,2880.0
2017-04-06 12:25:00,267.19,267.22,267.11,267.16,2418.0,214.8653,214.8894,214.801,214.8412,2418.0
2017-04-06 12:30:00,267.23,267.33,267.2,267.24,2650.0,214.8975,214.9779,214.8734,214.9055,2650.0
2017-04-06 12:35:00,267.24,267.29,267.15,267.17,5789.0,214.9055,214.9457,214.8332,214.8492,5789.0
2017-04-06 12:40:00,267.26,267.28,267.17,267.22,2356.0,214.9216,214.9377,214.8492,214.8894,2356.0
2017-04-06 12:45:00,267.17,267.26,267.16,267.22,3467.0,214.8492,214.9216,214.8412,214.8894,3467.0
2017-04-06 12:50:00,267.27,267.27,267.23,267.23,3926.0,214.9297,214.9297,214.8975,214.8975,3926.0
2017-04-06 12:55:00,267.28,267.32,267.28,267.31,1695.0,214.9377,214.9699,214.9377,214.9618,1695.0
2017-04-06 13:00:00,267.36,267.43,267.3,267.38,1913.0,215.002,215.0583,214.9538,215.0181,1913.0
2017-04-06 13:05:00,267.36,267.4,267.31,267.33,3646.0,215.002,215.0342,214.9618,214.9779,3646.0
2017-04-06 13:10:00,267.41,267.46,267.28,267.34,1494.0,215.0422,215.0824,214.9377,214.9859,1494.0
2017-04-06 13:15:00,267.45,267.51,267.33,267.46,4350.0,215.0744,215.1227,214.9779,215.0824,4350.0
2017-04-06 13:20:00,267.53,267.64,267.53,267.55,3609.0,215.1387,215.2272,215.1387,215.1548,3609.0
2017-04-06 13:25:00,267.65,267.76,267.63,267.64,5666.0,215.2352,215.3237,215.2192,215.2272,5666.0
2017-04-06 13:30:00,267.65,267.66,267.4,267.44,6741.0,215.2352,215.2433,215.0342,215.0664,6741.0
2017-04-06 13:35:00,267.4,267.45,267.32,267.34,5346.0,215.0342,215.0744,214.9699,214.9859,5346.0
2017-04-06 13:40:00,267.34,267.34,267.16,267.17,4200.0,214.9859,214.9859,214.8412,214.8492,4200.0
2017-04-06 13:45:00,267.17,267.29,267.16,267.25,2741.0,214.8492,214.9457,214.8412,214.9136,2741.0
2017-04-06 13:50:00,267.3,267.43,267.3,267.37,2885.0,214.9538,215.0583,214.9538,215.0101,2885.0
2017-04-06 13:55:00,267.37,267.37,267.25,267.25,2245.0,215.0101,215.0101,214.9136,214.9136,2245.0
2017-04-06 14:00:00,267.26,267.3,267.18,267.22,2900.0,214.9216,214.9538,214.8573,214.8894,2900.0
2017-04-06 14:05:00,267.19,267.31,267.18,267.23,3800.0,214.8653,214.9618,214.8573,214.8975,3800.0
2017-04-06 14:10:00,267.22,267.25,267.16,267.17,1800.0,214.8894,214.9136,214.8412,214.8492,1800.0
2017-04-06 14:15:00,267.23,267.39,267.17,267.39,4563.0,214.8975,215.0262,214.8492,215.0262,4563.0
2017-04-06 14:20:00,267.33,267.36,267.27,267.36,1867.0,214.9779,215.002,214.9297,215.002,1867.0
2017-04-06 14:25:00,267.34,267.35,267.19,267.23,2597.0,214.9859,214.994,214.8653,214.8975,2597.0
2017-04-06 14:30:00,267.19,267.28,267.14,267.2,3722.0,214.8653,214.9377,214.8251,214.8734,3722.0
2017-04-06 14:35:00,267.21,267.32,267.21,267.24,2363.0,214.8814,214.9699,214.8814,214.9055,2363.0
2017-04-06 14:40:00,267.23,267.29,267.22,267.22,2879.0,214.8975,214.9457,214.8894,214.8894,2879.0
2017-04-06 14:45:00,267.18,267.21,266.84,266.96,11290.0,214.8573,214.8814,214.5839,214.6804,11290.0
2017-04-06 14:50:00,266.96,267.06,266.92,266.98,3474.0,214.6804,214.7608,214.6482,214.6964,3474.0
2017-04-06 14:55:00,266.99,267.02,266.75,266.76,4153.0,214.7045,214.7286,214.5115,214.5195,4153.0
2017-04-06 15:00:00,266.86,267.1,266.86,266.99,3305.0,214.5999,214.7929,214.5999,214.7045,3305.0
2017-04-06 15:05:00,266.9,267.09,266.85,267.06,3674.0,214.6321,214.7849,214.5919,214.7608,3674.0
2017-04-06 15:10:00,267.03,267.23,266.92,266.92,7418.0,214.7367,214.8975,214.6482,214.6482,7418.0
2017-04-06 15:15:00,266.98,267.05,266.86,266.95,10142.0,214.6964,214.7527,214.5999,214.6723,10142.0
2017-04-06 15:20:00,266.94,266.97,266.85,266.93,3475.0,214.6643,214.6884,214.5919,214.6562,3475.0
2017-04-06 15:25:00,266.94,267.11,266.93,267.01,7356.0,214.6643,214.801,214.6562,214.7206,7356.0
2017-04-06 15:30:00,266.95,267.02,266.86,266.94,6616.0,214.6723,214.7286,214.5999,214.6643,6616.0
2017-04-06 15:35:00,266.96,267.04,266.83,266.84,11520.0,214.6804,214.7447,214.5758,214.5839,11520.0
2017-04-06 15:40:00,266.95,266.95,266.8,266.84,6378.0,214.6723,214.6723,214.5517,214.5839,6378.0
2017-04-06 15:45:00,266.79,266.92,266.69,266.81,16229.0,214.5437,214.6482,214.4632,214.5597,16229.0
2017-04-06 15:50:00,266.82,266.98,266.82,266.87,14700.0,214.5678,214.6964,214.5678,214.608,14700.0
2017-04-06 15:55:00,266.83,267.3,266.8,267.13,61504.0,214.5758,214.9538,214.5517,214.8171,61504.0
2017-04-07 09:30:00,272.34,272.34,268.71,269.17,65539.0,219.0068,219.0068,216.0877,216.4576,65539.0
2017-04-07 09:35:00,269.21,269.53,268.9,269.08,15647.0,216.4897,216.7471,216.2404,216.3852,15647.0
2017-04-07 09:40:00,269.28,269.43,268.79,269.1,16736.0,216.546,216.6667,216.152,216.4013,16736.0
2017-04-07 09:45:00,269.17,269.78,269.06,269.18,11404.0,216.4576,216.9481,216.3691,216.4656,11404.0
2017-04-07 09:50:00,269.42,269.42,268.34,268.45,31284.0,216.6586,216.6586,215.7901,215.8786,31284.0
2017-04-07 09:55:00,268.53,268.53,268.18,268.4,7449.0,215.9429,215.9429,215.6614,215.8384,7449.0
2017-04-07 10:00:00,268.36,268.7,268.35,268.7,13995.0,215.8062,216.0796,215.7982,216.0796,13995.0
2017-04-07 10:05:00,268.7,269.56,268.67,269.5,25344.0,216.0796,216.7712,216.0555,216.7229,25344.0
2017-04-07 10:10:00,269.46,269.58,269.28,269.38,12664.0,216.6908,216.7873,216.546,216.6264,12664.0
2017-04-07 10:15:00,269.48,269.62,269.31,269.41,8189.0,216.7069,216.8194,216.5702,216.6506,8189.0
2017-04-07 10:20:00,269.35,269.73,269.35,269.73,8280.0,216.6023,216.9079,216.6023,216.9079,8280.0
2017-04-07 10:25:00,269.65,269.99,269.5,269.81,9509.0,216.8436,217.117,216.7229,216.9722,9509.0
2017-04-07 10:30:00,269.85,269.95,269.5,269.89,12916.0,217.0044,217.0848,216.7229,217.0366,12916.0
2017-04-07 10:35:00,269.8,269.91,269.63,269.89,4928.0,216.9642,217.0527,216.8275,217.0366,4928.0
2017-04-07 10:40:00,269.68,269.82,269.59,269.7,6072.0,216.8677,216.9803,216.7953,216.8838,6072.0
2017-04-07 10:45:00,269.65,269.91,269.55,269.6,5739.0,216.8436,217.0527,216.7632,216.8034,5739.0
2017-04-07 10:50:00,269.6,269.62,269.42,269.62,3847.0,216.8034,216.8194,216.6586,216.8194,3847.0
2017-04-07 10:55:00,269.59,269.7,269.42,269.7,6360.0,216.7953,216.8838,216.6586,216.8838,6360.0
2017-04-07 11:00:00,269.78,269.87,269.55,269.63,7884.0,216.9481,217.0205,216.7632,216.8275,7884.0
2017-04-07 11:05:00,269.62,269.71,269.54,269.57,5843.0,216.8194,216.8918,216.7551,216.7792,5843.0
2017-04-07 11:10:00,269.5,269.61,269.35,269.45,4750.0,216.7229,216.8114,216.6023,216.6827,4750.0
2017-04-07 11:15:00,269.51,269.6,269.3,269.46,4211.0,216.731,216.8034,216.5621,216.6908,4211.0
2017-04-07 11:20:00,269.52,269.67,269.24,269.55,6206.0,216.739,216.8597,216.5139,216.7632,6206.0
2017-04-07 11:25:00,269.65,269.83,269.63,269.63,5891.0,216.8436,216.9883,216.8275,216.8275,5891.0
2017-04-07 11:30:00,269.74,270.01,269.58,270.01,10965.0,216.9159,217.1331,216.7873,217.1331,10965.0
2017-04-07 11:35:00,270.0,270.25,270.0,270.2,8368.0,217.125,217.3261,217.125,217.2859,8368.0
2017-04-07 11:40:00,270.25,270.34,270.07,270.27,24542.0,217.3261,217.3984,217.1813,217.3422,24542.0
2017-04-07 11:45:00,270.25,270.53,270.25,270.33,6542.0,217.3261,217.5512,217.3261,217.3904,6542.0
2017-04-07 11:50:00,270.34,270.67,270.26,270.55,4755.0,217.3984,217.6638,217.3341,217.5673,4755.0
2017-04-07 11:55:00,270.58,270.75,270.53,270.65,4640.0,217.5914,217.7282,217.5512,217.6477,4640.0
2017-04-07 12:00:00,270.64,270.74,270.6,270.68,6698.0,217.6397,217.7201,217.6075,217.6719,6698.0
2017-04-07 12:05:00,270.61,270.71,270.53,270.71,5239.0,217.6156,217.696,217.5512,217.696,5239.0
2017-04-07 12:10:00,270.73,271.06,270.7,271.06,8053.0,217.7121,217.9774,217.6879,217.9774,8053.0
2017-04-07 12:15:00,271.01,271.01,270.81,270.86,5232.0,217.9372,217.9372,217.7764,217.8166,5232.0
2017-04-07 12:20:00,270.94,271.0,270.87,270.99,1515.0,217.8809,217.9292,217.8247,217.9212,1515.0
2017-04-07 12:25:00,271.02,271.03,270.8,270.89,5874.0,217.9453,217.9533,217.7684,217.8407,5874.0
2017-04-07 12:30:00,270.88,270.95,270.71,270.71,5293.0,217.8327,217.889,217.696,217.696,5293.0
2017-04-07 12:35:00,270.69,270.83,270.62,270.68,2975.0,217.6799,217.7925,217.6236,217.6719,2975.0
2017-04-07 12:40:00,270.75,270.81,270.7,270.78,2112.0,217.7282,217.7764,217.6879,217.7523,2112.0
2017-04-07 12:45:00,270.74,271.17,270.74,271.15,7646.0,217.7201,218.0659,217.7201,218.0498,7646.0
2017-04-07 12:50:00,271.16,271.3,271.11,271.3,8089.0,218.0579,218.1704,218.0177,218.1704,8089.0
2017-04-07 12:55:00,271.28,271.34,271.18,271.2,7483.0,218.1544,218.2026,218.0739,218.09,7483.0
2017-04-07 13:00:00,271.19,271.24,270.89,271.0,8438.0,218.082,218.1222,217.8407,217.9292,8438.0
2017-04-07 13:05:00,271.01,271.2,270.93,271.13,5815.0,217.9372,218.09,217.8729,218.0337,5815.0
2017-04-07 13:10:00,271.09,271.35,271.09,271.3,8704.0,218.0016,218.2107,218.0016,218.1704,8704.0
2017-04-07 13:15:00,271.32,271.37,271.24,271.28,4918.0,218.1865,218.2267,218.1222,218.1544,4918.0
2017-04-07 13:20:00,271.28,271.3,271.1,271.1,2159.0,218.1544,218.1704,218.0096,218.0096,2159.0
2017-04-07 13:25:00,271.06,271.32,271.01,271.32,3872.0,217.9774,218.1865,217.9372,218.1865,3872.0
2017-04-07 13:30:00,271.4,271.59,271.38,271.45,6750.0,218.2509,218.4037,218.2348,218.2911,6750.0
2017-04-07 13:35:00,271.44,271.5,271.31,271.4,3357.0,218.283,218.3313,218.1785,218.2509,3357.0
2017-04-07 13:40:00,271.37,271.54,271.36,271.54,5375.0,218.2267,218.3634,218.2187,218.3634,5375.0
2017-04-07 13:45:00,271.51,271.53,271.2,271.23,8400.0,218.3393,218.3554,218.09,218.1142,8400.0
2017-04-07 13:50:00,271.19,271.39,271.19,271.28,3314.0,218.082,218.2428,218.082,218.1544,3314.0
2017-04-07 13:55:00,271.23,271.3,271.04,271.05,7482.0,218.1142,218.1704,217.9614,217.9694,7482.0
2017-04-07 14:00:00,271.12,271.37,271.08,271.19,3348.0,218.0257,218.2267,217.9935,218.082,3348.0
2017-04-07 14:05:00,271.22,271.3,271.17,271.19,4100.0,218.1061,218.1704,218.0659,218.082,4100.0
2017-04-07 14:10:00,271.21,271.35,271.2,271.27,8943.0,218.0981,218.2107,218.09,218.1463,8943.0
2017-04-07 14:15:00,271.34,271.4,271.29,271.35,6033.0,218.2026,218.2509,218.1624,218.2107,6033.0
2017-04-07 14:20:00,271.29,271.47,271.28,271.41,5753.0,218.1624,218.3072,218.1544,218.2589,5753.0
2017-04-07 14:25:00,271.38,271.4,271.02,271.07,4319.0,218.2348,218.2509,217.9453,217.9855,4319.0
2017-04-07 14:30:00,271.01,271.25,270.77,270.92,9355.0,217.9372,218.1302,217.7442,217.8649,9355.0
2017-04-07 14:35:00,270.86,270.94,270.78,270.82,2686.0,217.8166,217.8809,217.7523,217.7844,2686.0
2017-04-07 14:40:00,270.76,271.09,270.75,270.89,5055.0,217.7362,218.0016,217.7282,217.8407,5055.0
2017-04-07 14:45:00,270.96,271.22,270.92,271.16,4481.0,217.897,218.1061,217.8649,218.0579,4481.0
2017-04-07 14:50:00,271.16,271.16,270.8,270.86,8833.0,218.0579,218.0579,217.7684,217.8166,8833.0
2017-04-07 14:55:00,270.89,270.99,270.83,270.84,7082.0,217.8407,217.9212,217.7925,217.8005,7082.0
2017-04-07 15:00:00,270.83,270.97,270.83,270.87,6444.0,217.7925,217.9051,217.7925,217.8247,6444.0
2017-04-07 15:05:00,270.88,270.9,270.7,270.7,7981.0,217.8327,217.8488,217.6879,217.6879,7981.0
2017-04-07 15:10:00,270.74,270.87,270.74,270.78,3603.0,217.7201,217.8247,217.7201,217.7523,3603.0
2017-04-07 15:15:00,270.81,270.9,270.77,270.9,5791.0,217.7764,217.8488,217.7442,217.8488,5791.0
2017-04-07 15:20:00,270.81,270.85,270.72,270.83,6211.0,217.7764,217.8086,217.704,217.7925,6211.0
2017-04-07 15:25:00,270.8,270.84,270.38,270.52,8045.0,217.7684,217.8005,217.4306,217.5432,8045.0
2017-04-07 15:30:00,270.56,270.6,270.41,270.47,7284.0,217.5754,217.6075,217.4547,217.503,7284.0
2017-04-07 15:35:00,270.48,270.59,270.39,270.45,7117.0,217.511,217.5995,217.4387,217.4869,7117.0
2017-04-07 15:40:00,270.5,270.57,270.32,270.35,15626.0,217.5271,217.5834,217.3824,217.4065,15626.0
2017-04-07 15:45:00,270.29,270.41,270.22,270.36,19737.0,217.3582,217.4547,217.3019,217.4145,19737.0
2017-04-07 15:50:00,270.36,270.48,270.18,270.19,26834.0,217.4145,217.511,217.2698,217.2778,26834.0
2017-04-07 15:55:00,270.19,270.41,270.14,270.24,32257.0,217.2778,217.4547,217.2376,217.318,32257.0
2017-04-10 09:30:00,270.19,271.36,270.19,270.32,20893.0,217.2778,218.2187,217.2778,217.3824,20893.0
2017-04-10 09:35:00,270.57,270.87,270.29,270.3,5672.0,217.5834,217.8247,217.3582,217.3663,5672.0
2017-04-10 09:40:00,270.29,270.64,270.12,270.52,7865.0,217.3582,217.6397,217.2215,217.5432,7865.0
2017-04-10 09:45:00,270.68,270.68,270.0,270.2,10183.0,217.6719,217.6719,217.125,217.2859,10183.0
2017-04-10 09:50:00,270.18,270.32,270.14,270.32,2480.0,217.2698,217.3824,217.2376,217.3824,2480.0
2017-04-10 09:55:00,270.22,270.29,269.57,269.92,8894.0,217.3019,217.3582,216.7792,217.0607,8894.0
2017-04-10 10:00:00,270.04,270.07,269.79,269.82,7706.0,217.1572,217.1813,216.9562,216.9803,7706.0
2017-04-10 10:05:00,269.84,270.02,269.84,269.92,3576.0,216.9964,217.1411,216.9964,217.0607,3576.0
2017-04-10 10:10:00,269.95,270.0,269.85,269.98,4958.0,217.0848,217.125,217.0044,217.1089,4958.0
2017-04-10 10:15:00,269.97,270.05,269.88,269.9,5913.0,217.1009,217.1652,217.0285,217.0446,5913.0
2017-04-10 10:20:00,269.93,270.08,269.87,270.0,3660.0,217.0687,217.1894,217.0205,217.125,3660.0
2017-04-10 10:25:00,269.96,270.04,269.85,269.91,6800.0,217.0929,217.1572,217.0044,217.0527,6800.0
2017-04-10 10:30:00,270.05,270.22,270.0,270.22,4753.0,217.1652,217.3019,217.125,217.3019,4753.0
2017-04-10 10:35:00,270.37,270.59,270.37,270.57,6849.0,217.4226,217.5995,217.4226,217.5834,6849.0
2017-04-10 10:40:00,270.54,270.67,270.49,270.61,2824.0,217.5593,217.6638,217.5191,217.6156,2824.0
2017-04-10 10:45:00,270.6,270.73,270.54,270.54,3107.0,217.6075,217.7121,217.5593,217.5593,3107.0
2017-04-10 10:50:00,270.54,270.59,270.28,270.28,3599.0,217.5593,217.5995,217.3502,217.3502,3599.0
2017-04-10 10:55:00,270.27,270.46,270.12,270.12,7625.0,217.3422,217.4949,217.2215,217.2215,7625.0
2017-04-10 11:00:00,270.19,270.34,270.12,270.25,7269.0,217.2778,217.3984,217.2215,217.3261,7269.0
2017-04-10 11:05:00,270.38,270.38,270.16,270.17,4712.0,217.4306,217.4306,217.2537,217.2617,4712.0
2017-04-10 11:10:00,270.18,270.24,270.06,270.08,2615.0,217.2698,217.318,217.1733,217.1894,2615.0
2017-04-10 11:15:00,270.15,270.15,270.04,270.04,1907.0,217.2457,217.2457,217.1572,217.1572,1907.0
2017-04-10 11:20:00,270.1,270.15,269.82,269.86,4759.0,217.2054,217.2457,216.9803,217.0124,4759.0
2017-04-10 11:25:00,269.86,269.91,269.79,269.79,1280.0,217.0124,217.0527,216.9562,216.9562,1280.0
2017-04-10 11:30:00,269.79,269.82,269.45,269.45,8091.0,216.9562,216.9803,216.6827,216.6827,8091.0
2017-04-10 11:35:00,269.45,269.46,269.14,269.22,6350.0,216.6827,216.6908,216.4334,216.4978,6350.0
2017-04-10 11:40:00,269.15,269.21,269.08,269.2,6645.0,216.4415,216.4897,216.3852,216.4817,6645.0
2017-04-10 11:45:00,269.17,269.23,269.08,269.17,1600.0,216.4576,216.5058,216.3852,216.4576,1600.0
2017-04-10 11:50:00,269.16,269.34,269.15,269.28,6626.0,216.4495,216.5943,216.4415,216.546,6626.0
2017-04-10 11:55:00,269.28,269.28,269.15,269.26,4469.0,216.546,216.546,216.4415,216.5299,4469.0
2017-04-10 12:00:00,269.2,269.32,269.14,269.24,5114.0,216.4817,216.5782,216.4334,216.5139,5114.0
2017-04-10 12:05:00,269.32,269.32,269.17,269.18,1470.0,216.5782,216.5782,216.4576,216.4656,1470.0
2017-04-10 12:10:00,269.26,269.26,268.83,268.94,7443.0,216.5299,216.5299,216.1842,216.2726,7443.0
2017-04-10 12:15:00,268.95,269.01,268.87,268.87,2999.0,216.2807,216.3289,216.2163,216.2163,2999.0
2017-04-10 12:20:00,268.92,268.95,268.89,268.95,2160.0,216.2565,216.2807,216.2324,216.2807,2160.0
2017-04-10 12:25:00,268.97,269.0,268.91,268.93,1500.0,216.2967,216.3209,216.2485,216.2646,1500.0
2017-04-10 12:30:00,268.98,269.05,268.85,269.05,1597.0,216.3048,216.3611,216.2002,216.3611,1597.0
2017-04-10 12:35:00,269.0,269.06,268.99,269.06,645.0,216.3209,216.3691,216.3128,216.3691,645.0
2017-04-10 12:40:00,269.1,269.3,269.1,269.25,5119.0,216.4013,216.5621,216.4013,216.5219,5119.0
2017-04-10 12:45:00,269.21,269.3,269.05,269.19,3871.0,216.4897,216.5621,216.3611,216.4737,3871.0
2017-04-10 12:50:00,269.23,269.53,269.23,269.4,2250.0,216.5058,216.7471,216.5058,216.6425,2250.0
2017-04-10 12:55:00,269.51,269.64,269.44,269.63,2672.0,216.731,216.8355,216.6747,216.8275,2672.0
2017-04-10 13:00:00,269.65,269.65,269.44,269.44,3478.0,216.8436,216.8436,216.6747,216.6747,3478.0
2017-04-10 13:05:00,269.57,269.64,269.57,269.6,2592.0,216.7792,216.8355,216.7792,216.8034,2592.0
2017-04-10 13:10:00,269.6,269.7,269.54,269.7,3579.0,216.8034,216.8838,216.7551,216.8838,3579.0
2017-04-10 13:15:00,269.68,269.68,269.6,269.67,3150.0,216.8677,216.8677,216.8034,216.8597,3150.0
2017-04-10 13:20:00,269.67,269.67,269.54,269.54,2342.0,216.8597,216.8597,216.7551,216.7551,2342.0
2017-04-10 13:25:00,269.49,269.52,269.4,269.43,1581.0,216.7149,216.739,216.6425,216.6667,1581.0
2017-04-10 13:30:00,269.45,269.58,269.41,269.55,4608.0,216.6827,216.7873,216.6506,216.7632,4608.0
2017-04-10 13:35:00,269.54,269.87,269.54,269.69,4219.0,216.7551,217.0205,216.7551,216.8757,4219.0
2017-04-10 13:40:00,269.67,269.69,269.59,269.61,1896.0,216.8597,216.8757,216.7953,216.8114,1896.0
2017-04-10 13:45:00,269.58,269.58,269.45,269.5,1858.0,216.7873,216.7873,216.6827,216.7229,1858.0
2017-04-10 13:50:00,269.51,269.63,269.5,269.63,1836.0,216.731,216.8275,216.7229,216.8275,1836.0
2017-04-10 13:55:00,269.57,269.73,269.57,269.72,3039.0,216.7792,216.9079,216.7792,216.8999,3039.0
2017-04-10 14:00:00,269.67,269.67,269.2,269.2,4378.0,216.8597,216.8597,216.4817,216.4817,4378.0
2017-04-10 14:05:00,269.3,269.38,269.27,269.3,6175.0,216.5621,216.6264,216.538,216.5621,6175.0
2017-04-10 14:10:00,269.38,269.48,269.35,269.48,1472.0,216.6264,216.7069,216.6023,216.7069,1472.0
2017-04-10 14:15:00,269.53,269.64,269.53,269.6,1156.0,216.7471,216.8355,216.7471,216.8034,1156.0
2017-04-10 14:20:00,269.68,269.82,269.62,269.82,2570.0,216.8677,216.9803,216.8194,216.9803,2570.0
2017-04-10 14:25:00,269.76,269.81,269.41,269.41,4534.0,216.932,216.9722,216.6506,216.6506,4534.0
2017-04-10 14:30:00,269.41,269.53,269.38,269.51,1500.0,216.6506,216.7471,216.6264,216.731,1500.0
2017-04-10 14:35:00,269.53,269.64,269.53,269.62,3101.0,216.7471,216.8355,216.7471,216.8194,3101.0
2017-04-10 14:40:00,269.64,269.71,269.62,269.7,1658.0,216.8355,216.8918,216.8194,216.8838,1658.0
2017-04-10 14:45:00,269.8,269.8,269.73,269.77,600.0,216.9642,216.9642,216.9079,216.9401,600.0
2017-04-10 14:50:00,269.85,269.85,269.65,269.66,4093.0,217.0044,217.0044,216.8436,216.8516,4093.0
2017-04-10 14:55:00,269.66,269.78,269.65,269.7,3119.0,216.8516,216.9481,216.8436,216.8838,3119.0
2017-04-10 15:00:00,269.67,269.79,269.67,269.79,2634.0,216.8597,216.9562,216.8597,216.9562,2634.0
2017-04-10 15:05:00,269.79,269.96,269.78,269.78,4416.0,216.9562,217.0929,216.9481,216.9481,4416.0
2017-04-10 15:10:00,269.85,270.06,269.82,270.03,11658.0,217.0044,217.1733,216.9803,217.1492,11658.0
2017-04-10 15:15:00,270.0,270.13,269.93,269.98,4105.0,217.125,217.2296,217.0687,217.1089,4105.0
2017-04-10 15:20:00,270.01,270.03,269.58,269.71,2856.0,217.1331,217.1492,216.7873,216.8918,2856.0
2017-04-10 15:25:00,269.69,269.76,269.54,269.54,3229.0,216.8757,216.932,216.7551,216.7551,3229.0
2017-04-10 15:30:00,269.52,269.64,269.48,269.64,3747.0,216.739,216.8355,216.7069,216.8355,3747.0
2017-04-10 15:35:00,269.67,269.7,269.49,269.7,12390.0,216.8597,216.8838,216.7149,216.8838,12390.0
2017-04-10 15:40:00,269.66,269.66,269.3,269.3,5379.0,216.8516,216.8516,216.5621,216.5621,5379.0
2017-04-10 15:45:00,269.32,269.35,269.08,269.09,10510.0,216.5782,216.6023,216.3852,216.3932,10510.0
2017-04-10 15:50:00,269.07,269.21,269.01,269.16,12588.0,216.3772,216.4897,216.3289,216.4495,12588.0
2017-04-10 15:55:00,269.1,269.19,269.0,269.03,34526.0,216.4013,216.4737,216.3209,216.345,34526.0
2017-04-11 09:30:00,269.0,269.0,268.25,269.0,17601.0,216.3209,216.3209,215.7177,216.3209,17601.0
2017-04-11 09:35:00,268.96,269.34,268.74,269.26,22428.0,216.2887,216.5943,216.1118,216.5299,22428.0
2017-04-11 09:40:00,269.12,269.39,268.92,269.39,7561.0,216.4174,216.6345,216.2565,216.6345,7561.0
2017-04-11 09:45:00,269.19,269.2,268.75,268.92,13600.0,216.4737,216.4817,216.1198,216.2565,13600.0
2017-04-11 09:50:00,268.78,268.87,268.49,268.52,12185.0,216.1439,216.2163,215.9107,215.9349,12185.0
2017-04-11 09:55:00,268.5,268.6,268.3,268.51,15107.0,215.9188,215.9992,215.7579,215.9268,15107.0
2017-04-11 10:00:00,268.56,268.61,268.18,268.61,11533.0,215.967,216.0072,215.6614,216.0072,11533.0
2017-04-11 10:05:00,268.53,268.75,268.52,268.74,3530.0,215.9429,216.1198,215.9349,216.1118,3530.0
2017-04-11 10:10:00,268.86,269.02,268.85,268.85,2832.0,216.2083,216.3369,216.2002,216.2002,2832.0
2017-04-11 10:15:00,268.83,268.88,268.69,268.81,3567.0,216.1842,216.2244,216.0716,216.1681,3567.0
2017-04-11 10:20:00,268.78,269.05,268.77,269.05,6008.0,216.1439,216.3611,216.1359,216.3611,6008.0
2017-04-11 10:25:00,269.05,269.55,269.04,269.48,6344.0,216.3611,216.7632,216.353,216.7069,6344.0
2017-04-11 10:30:00,269.47,269.47,268.83,268.83,5915.0,216.6988,216.6988,216.1842,216.1842,5915.0
2017-04-11 10:35:00,268.75,269.04,268.75,268.98,3700.0,216.1198,216.353,216.1198,216.3048,3700.0
2017-04-11 10:40:00,268.91,268.95,268.65,268.75,10535.0,216.2485,216.2807,216.0394,216.1198,10535.0
2017-04-11 10:45:00,268.67,268.87,268.62,268.72,4717.0,216.0555,216.2163,216.0153,216.0957,4717.0
2017-04-11 10:50:00,268.68,268.72,268.5,268.5,2802.0,216.0635,216.0957,215.9188,215.9188,2802.0
2017-04-11 10:55:00,268.54,268.73,268.44,268.73,9579.0,215.9509,216.1037,215.8705,216.1037,9579.0
2017-04-11 11:00:00,268.66,269.41,268.66,269.37,16457.0,216.0474,216.6506,216.0474,216.6184,16457.0
2017-04-11 11:05:00,269.37,269.7,269.35,269.5,11469.0,216.6184,216.8838,216.6023,216.7229,11469.0
2017-04-11 11:10:00,269.45,269.45,269.03,269.04,6864.0,216.6827,216.6827,216.345,216.353,6864.0
2017-04-11 11:15:00,269.04,269.19,268.79,269.06,9465.0,216.353,216.4737,216.152,216.3691,9465.0
2017-04-11 11:20:00,269.05,269.07,268.87,269.0,11419.0,216.3611,216.3772,216.2163,216.3209,11419.0
2017-04-11 11:25:00,268.96,268.99,268.63,268.79,7811.0,216.2887,216.3128,216.0233,216.152,7811.0
2017-04-11 11:30:00,268.71,268.85,268.64,268.64,3134.0,216.0877,216.2002,216.0314,216.0314,3134.0
2017-04-11 11:35:00,268.64,268.82,268.61,268.61,6073.0,216.0314,216.1761,216.0072,216.0072,6073.0
2017-04-11 11:40:00,268.61,268.69,268.5,268.57,5559.0,216.0072,216.0716,215.9188,215.9751,5559.0
2017-04-11 11:45:00,268.59,268.77,268.58,268.7,4137.0,215.9912,216.1359,215.9831,216.0796,4137.0
2017-04-11 11:50:00,268.64,268.93,268.61,268.79,5485.0,216.0314,216.2646,216.0072,216.152,5485.0
2017-04-11 11:55:00,268.81,268.98,268.78,268.84,7709.0,216.1681,216.3048,216.1439,216.1922,7709.0
2017-04-11 12:00:00,268.9,268.9,268.81,268.84,2800.0,216.2404,216.2404,216.1681,216.1922,2800.0
2017-04-11 12:05:00,268.91,268.98,268.83,268.95,3673.0,216.2485,216.3048,216.1842,216.2807,3673.0
2017-04-11 12:10:00,268.91,269.34,268.91,269.31,5590.0,216.2485,216.5943,216.2485,216.5702,5590.0
2017-04-11 12:15:00,269.32,269.34,269.27,269.31,1321.0,216.5782,216.5943,216.538,216.5702,1321.0
2017-04-11 12:20:00,269.47,269.59,269.44,269.57,3301.0,216.6988,216.7953,216.6747,216.7792,3301.0
2017-04-11 12:25:00,269.55,269.58,269.47,269.58,2984.0,216.7632,216.7873,216.6988,216.7873,2984.0
2017-04-11 12:30:00,269.66,269.69,269.51,269.61,4185.0,216.8516,216.8757,216.731,216.8114,4185.0
2017-04-11 12:35:00,269.59,269.78,269.59,269.78,1655.0,216.7953,216.9481,216.7953,216.9481,1655.0
2017-04-11 12:40:00,269.69,269.69,269.46,269.48,1530.0,216.8757,216.8757,216.6908,216.7069,1530.0
2017-04-11 12:45:00,269.43,269.5,269.38,269.49,1463.0,216.6667,216.7229,216.6264,216.7149,1463.0
2017-04-11 12:50:00,269.39,269.71,269.39,269.71,3134.0,216.6345,216.8918,216.6345,216.8918,3134.0
2017-04-11 12:55:00,269.69,269.78,269.66,269.77,3965.0,216.8757,216.9481,216.8516,216.9401,3965.0
2017-04-11 13:00:00,269.79,269.84,269.73,269.84,2420.0,216.9562,216.9964,216.9079,216.9964,2420.0
2017-04-11 13:05:00,269.88,270.05,269.88,270.01,3895.0,217.0285,217.1652,217.0285,217.1331,3895.0
2017-04-11 13:10:00,270.01,270.1,269.83,269.83,3661.0,217.1331,217.2054,216.9883,216.9883,3661.0
2017-04-11 13:15:00,269.98,270.04,269.9,269.96,2415.0,217.1089,217.1572,217.0446,217.0929,2415.0
2017-04-11 13:20:00,269.96,270.12,269.91,269.96,4026.0,217.0929,217.2215,217.0527,217.0929,4026.0
2017-04-11 13:25:00,269.96,270.27,269.89,270.21,4340.0,217.0929,217.3422,217.0366,217.2939,4340.0
2017-04-11 13:30:00,270.17,270.24,270.07,270.18,4391.0,217.2617,217.318,217.1813,217.2698,4391.0
2017-04-11 13:35:00,270.23,270.46,270.23,270.41,2539.0,217.31,217.4949,217.31,217.4547,2539.0
2017-04-11 13:40:00,270.4,270.4,270.01,270.13,3841.0,217.4467,217.4467,217.1331,217.2296,3841.0
2017-04-11 13:45:00,270.03,270.1,269.94,270.01,3635.0,217.1492,217.2054,217.0768,217.1331,3635.0
2017-04-11 13:50:00,270.09,270.16,269.88,270.02,3292.0,217.1974,217.2537,217.0285,217.1411,3292.0
2017-04-11 13:55:00,269.89,270.05,269.86,270.0,4521.0,217.0366,217.1652,217.0124,217.125,4521.0
2017-04-11 14:00:00,270.11,270.26,270.0,270.0,5403.0,217.2135,217.3341,217.125,217.125,5403.0
2017-04-11 14:05:00,270.0,270.06,269.9,269.9,9998.0,217.125,217.1733,217.0446,217.0446,9998.0
2017-04-11 14:10:00,269.91,270.04,269.52,269.63,7357.0,217.0527,217.1572,216.739,216.8275,7357.0
2017-04-11 14:15:00,269.61,269.69,269.59,269.62,5133.0,216.8114,216.8757,216.7953,216.8194,5133.0
2017-04-11 14:20:00,269.66,269.83,269.65,269.65,4571.0,216.8516,216.9883,216.8436,216.8436,4571.0
2017-04-11 14:25:00,269.65,269.76,269.6,269.67,8932.0,216.8436,216.932,216.8034,216.8597,8932.0
2017-04-11 14:30:00,269.7,269.84,269.63,269.84,3231.0,216.8838,216.9964,216.8275,216.9964,3231.0
2017-04-11 14:35:00,269.83,270.0,269.8,269.99,7590.0,216.9883,217.125,216.9642,217.117,7590.0
2017-04-11 14:40:00,270.06,270.24,270.05,270.11,7255.0,217.1733,217.318,217.1652,217.2135,7255.0
2017-04-11 14:45:00,270.17,270.38,270.17,270.33,4352.0,217.2617,217.4306,217.2617,217.3904,4352.0
2017-04-11 14:50:00,270.31,270.52,270.24,270.52,3515.0,217.3743,217.5432,217.318,217.5432,3515.0
2017-04-11 14:55:00,270.45,270.45,270.24,270.24,6101.0,217.4869,217.4869,217.318,217.318,6101.0
2017-04-11 15:00:00,270.24,270.39,270.16,270.16,5108.0,217.318,217.4387,217.2537,217.2537,5108.0
2017-04-11 15:05:00,270.11,270.11,269.82,269.93,3175.0,217.2135,217.2135,216.9803,217.0687,3175.0
2017-04-11 15:10:00,269.93,269.93,269.66,269.66,8029.0,217.0687,217.0687,216.8516,216.8516,8029.0
2017-04-11 15:15:00,269.8,269.85,269.59,269.68,4106.0,216.9642,217.0044,216.7953,216.8677,4106.0
2017-04-11 15:20:00,269.71,269.85,269.66,269.78,3578.0,216.8918,217.0044,216.8516,216.9481,3578.0
2017-04-11 15:25:00,269.8,269.88,269.8,269.83,3995.0,216.9642,217.0285,216.9642,216.9883,3995.0
2017-04-11 15:30:00,269.88,270.09,269.88,270.02,3900.0,217.0285,217.1974,217.0285,217.1411,3900.0
2017-04-11 15:35:00,270.06,270.14,269.86,270.14,6659.0,217.1733,217.2376,217.0124,217.2376,6659.0
2017-04-11 15:40:00,270.16,270.17,269.75,269.77,6324.0,217.2537,217.2617,216.924,216.9401,6324.0
2017-04-11 15:45:00,269.76,270.01,269.76,269.99,7369.0,216.932,217.1331,216.932,217.117,7369.0
2017-04-11 15:50:00,270.01,270.2,270.01,270.06,16203.0,217.1331,217.2859,217.1331,217.1733,16203.0
2017-04-11 15:55:00,270.05,270.32,270.04,270.3,28569.0,217.1652,217.3824,217.1572,217.3663,28569.0
2017-04-12 09:30:00,269.89,270.48,269.55,269.8,27692.0,217.0366,217.511,216.7632,216.9642,27692.0
2017-04-12 09:35:00,269.66,269.66,268.96,269.02,5314.0,216.8516,216.8516,216.2887,216.3369,5314.0
2017-04-12 09:40:00,269.03,269.14,268.72,269.0,5648.0,216.345,216.4334,216.0957,216.3209,5648.0
2017-04-12 09:45:00,269.18,269.59,269.04,269.19,15422.0,216.4656,216.7953,216.353,216.4737,15422.0
2017-04-12 09:50:00,269.2,269.51,268.92,269.08,11486.0,216.4817,216.731,216.2565,216.3852,11486.0
2017-04-12 09:55:00,268.92,269.09,268.79,268.96,11800.0,216.2565,216.3932,216.152,216.2887,11800.0
2017-04-12 10:00:00,268.99,269.23,268.8,268.95,7176.0,216.3128,216.5058,216.16,216.2807,7176.0
2017-04-12 10:05:00,268.94,269.05,268.85,268.85,8905.0,216.2726,216.3611,216.2002,216.2002,8905.0
2017-04-12 10:10:00,268.88,269.11,268.88,268.96,9229.0,216.2244,216.4093,216.2244,216.2887,9229.0
2017-04-12 10:15:00,268.95,269.31,268.9,269.25,5983.0,216.2807,216.5702,216.2404,216.5219,5983.0
2017-04-12 10:20:00,269.25,269.38,269.08,269.17,4649.0,216.5219,216.6264,216.3852,216.4576,4649.0
2017-04-12 10:25:00,269.2,269.32,269.15,269.2,10972.0,216.4817,216.5782,216.4415,216.4817,10972.0
2017-04-12 10:30:00,269.21,269.53,269.21,269.21,7472.0,216.4897,216.7471,216.4897,216.4897,7472.0
2017-04-12 10:35:00,269.18,269.36,268.94,269.01,6350.0,216.4656,216.6104,216.2726,216.3289,6350.0
2017-04-12 10:40:00,269.06,269.06,268.55,268.55,10215.0,216.3691,216.3691,215.959,215.959,10215.0
2017-04-12 10:45:00,268.51,268.81,268.51,268.64,4104.0,215.9268,216.1681,215.9268,216.0314,4104.0
2017-04-12 10:50:00,268.59,268.81,268.51,268.81,5087.0,215.9912,216.1681,215.9268,216.1681,5087.0
2017-04-12 10:55:00,268.88,268.89,268.62,268.69,7198.0,216.2244,216.2324,216.0153,216.0716,7198.0
2017-04-12 11:00:00,268.71,268.98,268.64,268.85,4574.0,216.0877,216.3048,216.0314,216.2002,4574.0
2017-04-12 11:05:00,268.79,269.09,268.79,268.88,5320.0,216.152,216.3932,216.152,216.2244,5320.0
2017-04-12 11:10:00,268.89,268.98,268.86,268.97,600.0,216.2324,216.3048,216.2083,216.2967,600.0
2017-04-12 11:15:00,268.87,268.91,268.67,268.88,8400.0,216.2163,216.2485,216.0555,216.2244,8400.0
2017-04-12 11:20:00,268.85,269.06,268.85,268.95,5278.0,216.2002,216.3691,216.2002,216.2807,5278.0
2017-04-12 11:25:00,268.95,269.07,268.9,268.95,5252.0,216.2807,216.3772,216.2404,216.2807,5252.0
2017-04-12 11:30:00,268.88,268.97,268.8,268.87,4275.0,216.2244,216.2967,216.16,216.2163,4275.0
2017-04-12 11:35:00,268.84,268.84,268.5,268.68,6586.0,216.1922,216.1922,215.9188,216.0635,6586.0
2017-04-12 11:40:00,268.68,268.73,268.64,268.64,1817.0,216.0635,216.1037,216.0314,216.0314,1817.0
2017-04-12 11:45:00,268.61,268.65,268.36,268.59,5831.0,216.0072,216.0394,215.8062,215.9912,5831.0
2017-04-12 11:50:00,268.55,268.57,268.41,268.57,2714.0,215.959,215.9751,215.8464,215.9751,2714.0
2017-04-12 11:55:00,268.58,268.72,268.53,268.72,2371.0,215.9831,216.0957,215.9429,216.0957,2371.0
2017-04-12 12:00:00,268.69,268.73,268.49,268.51,7960.0,216.0716,216.1037,215.9107,215.9268,7960.0
2017-04-12 12:05:00,268.51,268.56,268.26,268.34,10464.0,215.9268,215.967,215.7258,215.7901,10464.0
2017-04-12 12:10:00,268.33,268.68,268.33,268.57,12362.0,215.7821,216.0635,215.7821,215.9751,12362.0
2017-04-12 12:15:00,268.64,268.68,268.32,268.34,4829.0,216.0314,216.0635,215.774,215.7901,4829.0
2017-04-12 12:20:00,268.34,268.39,268.07,268.22,12017.0,215.7901,215.8303,215.573,215.6936,12017.0
2017-04-12 12:25:00,268.27,268.29,268.06,268.09,5559.0,215.7338,215.7499,215.5649,215.5891,5559.0
2017-04-12 12:30:00,268.16,268.39,268.14,268.34,3897.0,215.6454,215.8303,215.6293,215.7901,3897.0
2017-04-12 12:35:00,268.33,268.51,268.33,268.48,9800.0,215.7821,215.9268,215.7821,215.9027,9800.0
2017-04-12 12:40:00,268.49,268.76,268.49,268.65,12263.0,215.9107,216.1279,215.9107,216.0394,12263.0
2017-04-12 12:45:00,268.65,269.02,268.63,268.97,9014.0,216.0394,216.3369,216.0233,216.2967,9014.0
2017-04-12 12:50:00,268.97,268.98,268.59,268.59,2412.0,216.2967,216.3048,215.9912,215.9912,2412.0
2017-04-12 12:55:00,268.73,268.79,268.59,268.79,1586.0,216.1037,216.152,215.9912,216.152,1586.0
2017-04-12 13:00:00,268.76,269.0,268.75,269.0,1448.0,216.1279,216.3209,216.1198,216.3209,1448.0
2017-04-12 13:05:00,268.94,269.09,268.94,269.02,2226.0,216.2726,216.3932,216.2726,216.3369,2226.0
2017-04-12 13:10:00,269.04,269.07,268.94,269.07,3541.0,216.353,216.3772,216.2726,216.3772,3541.0
2017-04-12 13:15:00,269.06,269.12,269.01,269.12,2280.0,216.3691,216.4174,216.3289,216.4174,2280.0
2017-04-12 13:20:00,269.05,269.05,268.78,268.82,3022.0,216.3611,216.3611,216.1439,216.1761,3022.0
2017-04-12 13:25:00,268.78,268.81,268.65,268.65,6772.0,216.1439,216.1681,216.0394,216.0394,6772.0
2017-04-12 13:30:00,268.61,268.75,268.6,268.75,2669.0,216.0072,216.1198,215.9992,216.1198,2669.0
2017-04-12 13:35:00,268.75,268.84,268.6,268.84,3926.0,216.1198,216.1922,215.9992,216.1922,3926.0
2017-04-12 13:40:00,268.87,269.06,268.82,268.98,2687.0,216.2163,216.3691,216.1761,216.3048,2687.0
2017-04-12 13:45:00,269.0,269.1,268.87,269.01,2768.0,216.3209,216.4013,216.2163,216.3289,2768.0
2017-04-12 13:50:00,269.05,269.07,268.79,268.79,3112.0,216.3611,216.3772,216.152,216.152,3112.0
2017-04-12 13:55:00,268.85,269.0,268.72,268.92,5178.0,216.2002,216.3209,216.0957,216.2565,5178.0
2017-04-12 14:00:00,268.99,269.0,268.84,268.89,2521.0,216.3128,216.3209,216.1922,216.2324,2521.0
2017-04-12 14:05:00,268.86,268.92,268.72,268.85,3312.0,216.2083,216.2565,216.0957,216.2002,3312.0
2017-04-12 14:10:00,268.84,268.95,268.8,268.82,3153.0,216.1922,216.2807,216.16,216.1761,3153.0
2017-04-12 14:15:00,268.81,268.85,268.72,268.73,8026.0,216.1681,216.2002,216.0957,216.1037,8026.0
2017-04-12 14:20:00,268.76,268.78,268.54,268.58,4722.0,216.1279,216.1439,215.9509,215.9831,4722.0
2017-04-12 14:25:00,268.55,268.65,268.55,268.63,1100.0,215.959,216.0394,215.959,216.0233,1100.0
2017-04-12 14:30:00,268.67,268.79,268.66,268.79,3243.0,216.0555,216.152,216.0474,216.152,3243.0
2017-04-12 14:35:00,268.74,268.77,268.51,268.53,7443.0,216.1118,216.1359,215.9268,215.9429,7443.0
2017-04-12 14:40:00,268.49,268.53,268.25,268.29,8684.0,215.9107,215.9429,215.7177,215.7499,8684.0
2017-04-12 14:45:00,268.25,268.47,268.23,268.38,3240.0,215.7177,215.8947,215.7017,215.8223,3240.0
2017-04-12 14:50:00,268.35,268.47,268.27,268.47,4082.0,215.7982,215.8947,215.7338,215.8947,4082.0
2017-04-12 14:55:00,268.52,268.57,268.45,268.56,2365.0,215.9349,215.9751,215.8786,215.967,2365.0
2017-04-12 15:00:00,268.54,268.66,268.46,268.48,4815.0,215.9509,216.0474,215.8866,215.9027,4815.0
2017-04-12 15:05:00,268.46,268.51,268.36,268.36,3304.0,215.8866,215.9268,215.8062,215.8062,3304.0
2017-04-12 15:10:00,268.37,268.49,268.28,268.28,8071.0,215.8142,215.9107,215.7419,215.7419,8071.0
2017-04-12 15:15:00,268.28,268.37,268.09,268.1,4998.0,215.7419,215.8142,215.5891,215.5971,4998.0
2017-04-12 15:20:00,268.04,268.4,268.04,268.34,7332.0,215.5489,215.8384,215.5489,215.7901,7332.0
2017-04-12 15:25:00,268.31,268.36,268.22,268.3,3756.0,215.766,215.8062,215.6936,215.7579,3756.0
2017-04-12 15:30:00,268.33,268.54,268.3,268.54,5161.0,215.7821,215.9509,215.7579,215.9509,5161.0
2017-04-12 15:35:00,268.55,268.55,268.33,268.35,5762.0,215.959,215.959,215.7821,215.7982,5762.0
2017-04-12 15:40:00,268.37,268.41,268.28,268.32,10885.0,215.8142,215.8464,215.7419,215.774,10885.0
2017-04-12 15:45:00,268.33,268.46,268.27,268.31,13129.0,215.7821,215.8866,215.7338,215.766,13129.0
2017-04-12 15:50:00,268.31,268.49,268.29,268.45,12672.0,215.766,215.9107,215.7499,215.8786,12672.0
2017-04-12 15:55:00,268.46,268.59,268.4,268.48,29224.0,215.8866,215.9912,215.8384,215.9027,29224.0
2017-04-13 09:30:00,268.14,268.91,268.14,268.79,19344.0,215.6293,216.2485,215.6293,216.152,19344.0
2017-04-13 09:35:00,268.79,268.79,268.44,268.65,1831.0,216.152,216.152,215.8705,216.0394,1831.0
2017-04-13 09:40:00,268.8,268.8,268.39,268.43,2372.0,216.16,216.16,215.8303,215.8625,2372.0
2017-04-13 09:45:00,268.7,268.81,268.64,268.8,928.0,216.0796,216.1681,216.0314,216.16,928.0
2017-04-13 09:50:00,268.89,269.32,268.79,269.19,6215.0,216.2324,216.5782,216.152,216.4737,6215.0
2017-04-13 09:55:00,269.29,269.48,269.21,269.36,3653.0,216.5541,216.7069,216.4897,216.6104,3653.0
2017-04-13 10:00:00,269.36,269.79,269.23,269.35,8761.0,216.6104,216.9562,216.5058,216.6023,8761.0
2017-04-13 10:05:00,269.42,269.51,269.12,269.24,5788.0,216.6586,216.731,216.4174,216.5139,5788.0
2017-04-13 10:10:00,269.17,269.21,268.89,269.06,5545.0,216.4576,216.4897,216.2324,216.3691,5545.0
2017-04-13 10:15:00,269.11,269.18,268.78,269.02,6054.0,216.4093,216.4656,216.1439,216.3369,6054.0
2017-04-13 10:20:00,269.0,269.38,268.93,269.38,3717.0,216.3209,216.6264,216.2646,216.6264,3717.0
2017-04-13 10:25:00,269.4,269.43,269.22,269.43,7940.0,216.6425,216.6667,216.4978,216.6667,7940.0
2017-04-13 10:30:00,269.37,269.68,269.26,269.68,4853.0,216.6184,216.8677,216.5299,216.8677,4853.0
2017-04-13 10:35:00,269.62,269.75,269.52,269.72,6702.0,216.8194,216.924,216.739,216.8999,6702.0
2017-04-13 10:40:00,269.68,269.69,269.43,269.51,5985.0,216.8677,216.8757,216.6667,216.731,5985.0
2017-04-13 10:45:00,269.53,269.57,269.32,269.32,4773.0,216.7471,216.7792,216.5782,216.5782,4773.0
2017-04-13 10:50:00,269.33,269.49,269.29,269.35,6332.0,216.5862,216.7149,216.5541,216.6023,6332.0
2017-04-13 10:55:00,269.36,269.43,269.34,269.35,3617.0,216.6104,216.6667,216.5943,216.6023,3617.0
2017-04-13 11:00:00,269.39,269.69,269.39,269.63,6729.0,216.6345,216.8757,216.6345,216.8275,6729.0
2017-04-13 11:05:00,269.63,269.91,269.61,269.88,3600.0,216.8275,217.0527,216.8114,217.0285,3600.0
2017-04-13 11:10:00,269.91,269.91,269.78,269.86,3322.0,217.0527,217.0527,216.9481,217.0124,3322.0
2017-04-13 11:15:00,269.83,269.92,269.78,269.87,3500.0,216.9883,217.0607,216.9481,217.0205,3500.0
2017-04-13 11:20:00,269.87,269.99,269.86,269.89,6182.0,217.0205,217.117,217.0124,217.0366,6182.0
2017-04-13 11:25:00,269.93,270.25,269.93,270.17,10447.0,217.0687,217.3261,217.0687,217.2617,10447.0
2017-04-13 11:30:00,270.2,270.28,269.97,270.03,10646.0,217.2859,217.3502,217.1009,217.1492,10646.0
2017-04-13 11:35:00,270.07,270.2,270.05,270.1,11557.0,217.1813,217.2859,217.1652,217.2054,11557.0
2017-04-13 11:40:00,270.07,270.07,269.96,270.0,3498.0,217.1813,217.1813,217.0929,217.125,3498.0
2017-04-13 11:45:00,270.01,270.02,269.91,269.91,6063.0,217.1331,217.1411,217.0527,217.0527,6063.0
2017-04-13 11:50:00,269.97,270.06,269.96,270.0,5348.0,217.1009,217.1733,217.0929,217.125,5348.0
2017-04-13 11:55:00,270.0,270.0,269.89,269.93,2732.0,217.125,217.125,217.0366,217.0687,2732.0
2017-04-13 12:00:00,269.88,269.88,269.65,269.8,4874.0,217.0285,217.0285,216.8436,216.9642,4874.0
2017-04-13 12:05:00,269.82,269.83,269.56,269.56,2600.0,216.9803,216.9883,216.7712,216.7712,2600.0
2017-04-13 12:10:00,269.48,269.59,269.45,269.52,2291.0,216.7069,216.7953,216.6827,216.739,2291.0
2017-04-13 12:15:00,269.47,269.58,269.4,269.43,5077.0,216.6988,216.7873,216.6425,216.6667,5077.0
2017-04-13 12:20:00,269.46,269.51,269.35,269.35,2100.0,216.6908,216.731,216.6023,216.6023,2100.0
2017-04-13 12:25:00,269.32,269.54,269.28,269.46,3572.0,216.5782,216.7551,216.546,216.6908,3572.0
2017-04-13 12:30:00,269.42,269.63,269.42,269.5,4150.0,216.6586,216.8275,216.6586,216.7229,4150.0
2017-04-13 12:35:00,269.55,269.6,269.27,269.38,4792.0,216.7632,216.8034,216.538,216.6264,4792.0
2017-04-13 12:40:00,269.35,269.36,269.27,269.29,900.0,216.6023,216.6104,216.538,216.5541,900.0
2017-04-13 12:45:00,269.25,269.31,269.05,269.05,3432.0,216.5219,216.5702,216.3611,216.3611,3432.0
2017-04-13 12:50:00,269.07,269.35,269.07,269.34,5706.0,216.3772,216.6023,216.3772,216.5943,5706.0
2017-04-13 12:55:00,269.36,269.4,269.15,269.27,7123.0,216.6104,216.6425,216.4415,216.538,7123.0
2017-04-13 13:00:00,269.22,269.22,269.11,269.11,1451.0,216.4978,216.4978,216.4093,216.4093,1451.0
2017-04-13 13:05:00,269.03,269.06,268.79,268.94,3794.0,216.345,216.3691,216.152,216.2726,3794.0
2017-04-13 13:10:00,268.91,268.99,268.85,268.96,2600.0,216.2485,216.3128,216.2002,216.2887,2600.0
2017-04-13 13:15:00,268.97,268.97,268.75,268.88,3367.0,216.2967,216.2967,216.1198,216.2244,3367.0
2017-04-13 13:20:00,268.85,268.85,268.72,268.76,2946.0,216.2002,216.2002,216.0957,216.1279,2946.0
2017-04-13 13:25:00,268.75,268.94,268.75,268.92,4945.0,216.1198,216.2726,216.1198,216.2565,4945.0
2017-04-13 13:30:00,268.92,268.98,268.85,268.91,4561.0,216.2565,216.3048,216.2002,216.2485,4561.0
2017-04-13 13:35:00,268.91,269.0,268.85,268.85,2570.0,216.2485,216.3209,216.2002,216.2002,2570.0
2017-04-13 13:40:00,268.84,268.91,268.64,268.64,6664.0,216.1922,216.2485,216.0314,216.0314,6664.0
2017-04-13 13:45:00,268.59,268.64,268.49,268.55,7161.0,215.9912,216.0314,215.9107,215.959,7161.0
2017-04-13 13:50:00,268.55,268.68,268.55,268.68,3500.0,215.959,216.0635,215.959,216.0635,3500.0
2017-04-13 13:55:00,268.7,268.72,268.64,268.66,4873.0,216.0796,216.0957,216.0314,216.0474,4873.0
2017-04-13 14:00:00,268.64,268.88,268.64,268.79,9658.0,216.0314,216.2244,216.0314,216.152,9658.0
2017-04-13 14:05:00,268.81,268.99,268.65,268.99,4549.0,216.1681,216.3128,216.0394,216.3128,4549.0
2017-04-13 14:10:00,268.96,269.06,268.88,268.88,4512.0,216.2887,216.3691,216.2244,216.2244,4512.0
2017-04-13 14:15:00,268.92,269.0,268.89,268.93,1734.0,216.2565,216.3209,216.2324,216.2646,1734.0
2017-04-13 14:20:00,268.93,269.05,268.85,268.92,6585.0,216.2646,216.3611,216.2002,216.2565,6585.0
2017-04-13 14:25:00,268.94,269.14,268.93,269.03,2700.0,216.2726,216.4334,216.2646,216.345,2700.0
2017-04-13 14:30:00,269.08,269.15,268.85,268.93,10040.0,216.3852,216.4415,216.2002,216.2646,10040.0
2017-04-13 14:35:00,268.96,268.99,268.8,268.82,7337.0,216.2887,216.3128,216.16,216.1761,7337.0
2017-04-13 14:40:00,268.82,268.97,268.82,268.94,5413.0,216.1761,216.2967,216.1761,216.2726,5413.0
2017-04-13 14:45:00,268.98,269.04,268.88,268.96,5202.0,216.3048,216.353,216.2244,216.2887,5202.0
2017-04-13 14:50:00,268.98,268.99,268.71,268.76,2914.0,216.3048,216.3128,216.0877,216.1279,2914.0
2017-04-13 14:55:00,268.76,268.86,268.71,268.73,5509.0,216.1279,216.2083,216.0877,216.1037,5509.0
2017-04-13 15:00:00,268.79,268.97,268.75,268.79,8248.0,216.152,216.2967,216.1198,216.152,8248.0
2017-04-13 15:05:00,268.8,268.89,268.61,268.61,6036.0,216.16,216.2324,216.0072,216.0072,6036.0
2017-04-13 15:10:00,268.59,268.59,268.34,268.34,5370.0,215.9912,215.9912,215.7901,215.7901,5370.0
2017-04-13 15:15:00,268.4,268.6,268.26,268.55,10257.0,215.8384,215.9992,215.7258,215.959,10257.0
2017-04-13 15:20:00,268.58,268.66,268.39,268.54,6553.0,215.9831,216.0474,215.8303,215.9509,6553.0
2017-04-13 15:25:00,268.53,268.55,268.43,268.43,11294.0,215.9429,215.959,215.8625,215.8625,11294.0
2017-04-13 15:30:00,268.42,268.62,268.2,268.21,10458.0,215.8544,216.0153,215.6775,215.6856,10458.0
2017-04-13 15:35:00,268.17,268.37,268.0,268.25,16553.0,215.6534,215.8142,215.5167,215.7177,16553.0
2017-04-13 15:40:00,268.08,268.29,268.04,268.22,13305.0,215.581,215.7499,215.5489,215.6936,13305.0
2017-04-13 15:45:00,268.19,268.66,268.18,268.59,14636.0,215.6695,216.0474,215.6614,215.9912,14636.0
2017-04-13 15:50:00,268.64,268.64,268.28,268.51,19441.0,216.0314,216.0314,215.7419,215.9268,19441.0
2017-04-13 15:55:00,268.48,268.49,268.06,268.06,25971.0,215.9027,215.9107,215.5649,215.5649,25971.0
2017-04-17 09:30:00,268.13,268.88,267.91,268.8,22923.0,215.6212,216.2244,215.4443,216.16,22923.0
2017-04-17 09:35:00,268.85,269.0,268.67,268.79,4287.0,216.2002,216.3209,216.0555,216.152,4287.0
2017-04-17 09:40:00,268.75,268.76,268.41,268.57,4330.0,216.1198,216.1279,215.8464,215.9751,4330.0
2017-04-17 09:45:00,268.46,268.7,268.34,268.56,6704.0,215.8866,216.0796,215.7901,215.967,6704.0
2017-04-17 09:50:00,268.6,268.7,268.35,268.58,9911.0,215.9992,216.0796,215.7982,215.9831,9911.0
2017-04-17 09:55:00,268.67,268.82,268.39,268.39,10398.0,216.0555,216.1761,215.8303,215.8303,10398.0
2017-04-17 10:00:00,268.53,268.86,268.5,268.65,11806.0,215.9429,216.2083,215.9188,216.0394,11806.0
2017-04-17 10:05:00,268.74,268.84,268.68,268.73,10869.0,216.1118,216.1922,216.0635,216.1037,10869.0
2017-04-17 10:10:00,268.84,269.4,268.84,269.38,9471.0,216.1922,216.6425,216.1922,216.6264,9471.0
2017-04-17 10:15:00,269.45,269.7,269.45,269.59,10626.0,216.6827,216.8838,216.6827,216.7953,10626.0
2017-04-17 10:20:00,269.65,269.85,269.65,269.74,6108.0,216.8436,217.0044,216.8436,216.9159,6108.0
2017-04-17 10:25:00,269.74,269.76,269.64,269.65,2433.0,216.9159,216.932,216.8355,216.8436,2433.0
2017-04-17 10:30:00,269.7,269.78,269.6,269.7,7893.0,216.8838,216.9481,216.8034,216.8838,7893.0
2017-04-17 10:35:00,269.66,269.7,269.58,269.64,3800.0,216.8516,216.8838,216.7873,216.8355,3800.0
2017-04-17 10:40:00,269.67,269.67,269.44,269.57,4330.0,216.8597,216.8597,216.6747,216.7792,4330.0
2017-04-17 10:45:00,269.61,269.67,269.52,269.55,2013.0,216.8114,216.8597,216.739,216.7632,2013.0
2017-04-17 10:50:00,269.63,269.73,269.59,269.7,4828.0,216.8275,216.9079,216.7953,216.8838,4828.0
2017-04-17 10:55:00,269.69,269.72,269.64,269.68,2257.0,216.8757,216.8999,216.8355,216.8677,2257.0
2017-04-17 11:00:00,269.75,269.75,269.62,269.71,4250.0,216.924,216.924,216.8194,216.8918,4250.0
2017-04-17 11:05:00,269.75,269.82,269.72,269.72,2100.0,216.924,216.9803,216.8999,216.8999,2100.0
2017-04-17 11:10:00,269.77,269.88,269.74,269.75,8387.0,216.9401,217.0285,216.9159,216.924,8387.0
2017-04-17 11:15:00,269.73,269.89,269.69,269.81,4313.0,216.9079,217.0366,216.8757,216.9722,4313.0
2017-04-17 11:20:00,269.85,269.85,269.43,269.44,4975.0,217.0044,217.0044,216.6667,216.6747,4975.0
2017-04-17 11:25:00,269.45,269.46,269.34,269.36,6222.0,216.6827,216.6908,216.5943,216.6104,6222.0
2017-04-17 11:30:00,269.42,269.53,269.37,269.53,5383.0,216.6586,216.7471,216.6184,216.7471,5383.0
2017-04-17 11:35:00,269.55,269.71,269.55,269.65,2751.0,216.7632,216.8918,216.7632,216.8436,2751.0
2017-04-17 11:40:00,269.65,269.68,269.46,269.46,4975.0,216.8436,216.8677,216.6908,216.6908,4975.0
2017-04-17 11:45:00,269.48,269.54,269.29,269.29,4875.0,216.7069,216.7551,216.5541,216.5541,4875.0
2017-04-17 11:50:00,269.24,269.29,269.01,269.11,27661.0,216.5139,216.5541,216.3289,216.4093,27661.0
2017-04-17 11:55:00,269.01,269.45,269.0,269.33,21126.0,216.3289,216.6827,216.3209,216.5862,21126.0
2017-04-17 12:00:00,269.33,269.44,269.11,269.11,4850.0,216.5862,216.6747,216.4093,216.4093,4850.0
2017-04-17 12:05:00,269.17,269.18,269.05,269.17,5443.0,216.4576,216.4656,216.3611,216.4576,5443.0
2017-04-17 12:10:00,269.2,269.34,269.18,269.34,5363.0,216.4817,216.5943,216.4656,216.5943,5363.0
2017-04-17 12:15:00,269.35,269.36,269.16,269.18,3020.0,216.6023,216.6104,216.4495,216.4656,3020.0
2017-04-17 12:20:00,269.18,269.2,269.05,269.2,7629.0,216.4656,216.4817,216.3611,216.4817,7629.0
2017-04-17 12:25:00,269.17,269.22,269.17,269.22,2131.0,216.4576,216.4978,216.4576,216.4978,2131.0
2017-04-17 12:30:00,269.22,269.37,269.2,269.26,7023.0,216.4978,216.6184,216.4817,216.5299,7023.0
2017-04-17 12:35:00,269.3,269.3,269.11,269.13,3856.0,216.5621,216.5621,216.4093,216.4254,3856.0
2017-04-17 12:40:00,269.1,269.11,268.99,269.11,7588.0,216.4013,216.4093,216.3128,216.4093,7588.0
2017-04-17 12:45:00,269.14,269.14,268.95,268.99,9141.0,216.4334,216.4334,216.2807,216.3128,9141.0
2017-04-17 12:50:00,269.04,269.09,269.0,269.09,2499.0,216.353,216.3932,216.3209,216.3932,2499.0
2017-04-17 12:55:00,269.04,269.08,268.92,268.92,5774.0,216.353,216.3852,216.2565,216.2565,5774.0
2017-04-17 13:00:00,268.92,268.98,268.89,268.95,4800.0,216.2565,216.3048,216.2324,216.2807,4800.0
2017-04-17 13:05:00,268.95,268.96,268.92,268.94,3464.0,216.2807,216.2887,216.2565,216.2726,3464.0
2017-04-17 13:10:00,268.94,268.94,268.87,268.9,3416.0,216.2726,216.2726,216.2163,216.2404,3416.0
2017-04-17 13:15:00,268.9,268.96,268.88,268.94,6187.0,216.2404,216.2887,216.2244,216.2726,6187.0
2017-04-17 13:20:00,268.96,269.0,268.92,268.94,3545.0,216.2887,216.3209,216.2565,216.2726,3545.0
2017-04-17 13:25:00,268.89,269.1,268.89,269.1,6281.0,216.2324,216.4013,216.2324,216.4013,6281.0
2017-04-17 13:30:00,269.12,269.24,269.09,269.24,3036.0,216.4174,216.5139,216.3932,216.5139,3036.0
2017-04-17 13:35:00,269.17,269.17,269.06,269.14,4747.0,216.4576,216.4576,216.3691,216.4334,4747.0
2017-04-17 13:40:00,269.18,269.18,269.0,269.08,4582.0,216.4656,216.4656,216.3209,216.3852,4582.0
2017-04-17 13:45:00,269.09,269.19,269.09,269.16,2004.0,216.3932,216.4737,216.3932,216.4495,2004.0
2017-04-17 13:50:00,269.17,269.17,269.1,269.12,2277.0,216.4576,216.4576,216.4013,216.4174,2277.0
2017-04-17 13:55:00,269.12,269.22,269.09,269.09,4388.0,216.4174,216.4978,216.3932,216.3932,4388.0
2017-04-17 14:00:00,269.14,269.14,269.04,269.09,3651.0,216.4334,216.4334,216.353,216.3932,3651.0
2017-04-17 14:05:00,269.09,269.2,269.05,269.08,4771.0,216.3932,216.4817,216.3611,216.3852,4771.0
2017-04-17 14:10:00,269.1,269.18,269.08,269.08,3011.0,216.4013,216.4656,216.3852,216.3852,3011.0
2017-04-17 14:15:00,269.06,269.12,268.96,268.96,3300.0,216.3691,216.4174,216.2887,216.2887,3300.0
2017-04-17 14:20:00,268.95,269.14,268.95,269.14,7840.0,216.2807,216.4334,216.2807,216.4334,7840.0
2017-04-17 14:25:00,269.15,269.15,269.09,269.09,1332.0,216.4415,216.4415,216.3932,216.3932,1332.0
2017-04-17 14:30:00,269.13,269.17,269.09,269.1,4111.0,216.4254,216.4576,216.3932,216.4013,4111.0
2017-04-17 14:35:00,269.12,269.16,269.05,269.13,7942.0,216.4174,216.4495,216.3611,216.4254,7942.0
2017-04-17 14:40:00,269.15,269.26,269.13,269.24,4434.0,216.4415,216.5299,216.4254,216.5139,4434.0
2017-04-17 14:45:00,269.23,269.3,269.23,269.3,5193.0,216.5058,216.5621,216.5058,216.5621,5193.0
2017-04-17 14:50:00,269.28,269.31,269.2,269.22,3184.0,216.546,216.5702,216.4817,216.4978,3184.0
2017-04-17 14:55:00,269.23,269.25,269.09,269.13,7195.0,216.5058,216.5219,216.3932,216.4254,7195.0
2017-04-17 15:00:00,269.15,269.27,269.11,269.17,3811.0,216.4415,216.538,216.4093,216.4576,3811.0
2017-04-17 15:05:00,269.16,269.23,269.13,269.23,4058.0,216.4495,216.5058,216.4254,216.5058,4058.0
2017-04-17 15:10:00,269.25,269.41,269.24,269.38,5002.0,216.5219,216.6506,216.5139,216.6264,5002.0
2017-04-17 15:15:00,269.38,269.41,269.25,269.39,11195.0,216.6264,216.6506,216.5219,216.6345,11195.0
2017-04-17 15:20:00,269.4,269.41,269.32,269.41,4733.0,216.6425,216.6506,216.5782,216.6506,4733.0
2017-04-17 15:25:00,269.41,269.66,269.41,269.59,6040.0,216.6506,216.8516,216.6506,216.7953,6040.0
2017-04-17 15:30:00,269.57,269.6,269.43,269.45,5934.0,216.7792,216.8034,216.6667,216.6827,5934.0
2017-04-17 15:35:00,269.47,269.59,269.45,269.59,6416.0,216.6988,216.7953,216.6827,216.7953,6416.0
2017-04-17 15:40:00,269.57,269.75,269.57,269.73,14108.0,216.7792,216.924,216.7792,216.9079,14108.0
2017-04-17 15:45:00,269.78,269.9,269.71,269.74,23179.0,216.9481,217.0446,216.8918,216.9159,23179.0
2017-04-17 15:50:00,269.77,269.81,269.57,269.7,23295.0,216.9401,216.9722,216.7792,216.8838,23295.0
2017-04-17 15:55:00,269.69,269.84,269.65,269.83,26877.0,216.8757,216.9964,216.8436,216.9883,26877.0
2017-04-18 09:30:00,269.88,270.0,269.5,269.87,21107.0,217.0285,217.125,216.7229,217.0205,21107.0
2017-04-18 09:35:00,269.84,270.3,269.74,270.24,7981.0,216.9964,217.3663,216.9159,217.318,7981.0
2017-04-18 09:40:00,270.33,270.65,270.33,270.47,4853.0,217.3904,217.6477,217.3904,217.503,4853.0
2017-04-18 09:45:00,270.5,270.7,270.4,270.53,13077.0,217.5271,217.6879,217.4467,217.5512,13077.0
2017-04-18 09:50:00,270.45,270.55,270.13,270.25,17456.0,217.4869,217.5673,217.2296,217.3261,17456.0
2017-04-18 09:55:00,270.25,270.25,269.93,270.13,38004.0,217.3261,217.3261,217.0687,217.2296,38004.0
2017-04-18 10:00:00,270.13,270.13,269.9,269.99,20391.0,217.2296,217.2296,217.0446,217.117,20391.0
2017-04-18 10:05:00,269.99,270.07,269.9,270.05,13157.0,217.117,217.1813,217.0446,217.1652,13157.0
2017-04-18 10:10:00,270.06,270.22,269.99,270.1,19934.0,217.1733,217.3019,217.117,217.2054,19934.0
2017-04-18 10:15:00,270.11,270.12,269.96,269.96,46937.0,217.2135,217.2215,217.0929,217.0929,46937.0
2017-04-18 10:20:00,269.93,270.01,269.72,269.72,7820.0,217.0687,217.1331,216.8999,216.8999,7820.0
2017-04-18 10:25:00,269.63,269.74,269.59,269.6,3443.0,216.8275,216.9159,216.7953,216.8034,3443.0
2017-04-18 10:30:00,269.69,269.83,269.69,269.74,2700.0,216.8757,216.9883,216.8757,216.9159,2700.0
2017-04-18 10:35:00,269.76,269.87,269.71,269.78,2361.0,216.932,217.0205,216.8918,216.9481,2361.0
2017-04-18 10:40:00,269.83,269.93,269.75,269.92,4228.0,216.9883,217.0687,216.924,217.0607,4228.0
2017-04-18 10:45:00,269.91,269.91,269.69,269.69,8904.0,217.0527,217.0527,216.8757,216.8757,8904.0
2017-04-18 10:50:00,269.71,269.8,269.71,269.78,1734.0,216.8918,216.9642,216.8918,216.9481,1734.0
2017-04-18 10:55:00,269.71,269.71,269.55,269.66,4012.0,216.8918,216.8918,216.7632,216.8516,4012.0
2017-04-18 11:00:00,269.66,269.68,269.52,269.55,4123.0,216.8516,216.8677,216.739,216.7632,4123.0
2017-04-18 11:05:00,269.61,269.75,269.6,269.71,4516.0,216.8114,216.924,216.8034,216.8918,4516.0
2017-04-18 11:10:00,269.73,269.77,269.62,269.62,4633.0,216.9079,216.9401,216.8194,216.8194,4633.0
2017-04-18 11:15:00,269.6,269.72,269.6,269.66,3187.0,216.8034,216.8999,216.8034,216.8516,3187.0
2017-04-18 11:20:00,269.64,269.74,269.51,269.57,3699.0,216.8355,216.9159,216.731,216.7792,3699.0
2017-04-18 11:25:00,269.56,269.72,269.5,269.64,2181.0,216.7712,216.8999,216.7229,216.8355,2181.0
2017-04-18 11:30:00,269.72,269.73,269.33,269.33,5300.0,216.8999,216.9079,216.5862,216.5862,5300.0
2017-04-18 11:35:00,269.34,269.34,268.88,268.99,6606.0,216.5943,216.5943,216.2244,216.3128,6606.0
2017-04-18 11:40:00,268.92,268.96,268.86,268.9,3374.0,216.2565,216.2887,216.2083,216.2404,3374.0
2017-04-18 11:45:00,268.88,269.09,268.88,269.01,4555.0,216.2244,216.3932,216.2244,216.3289,4555.0
2017-04-18 11:50:00,269.04,269.05,268.81,268.97,4154.0,216.353,216.3611,216.1681,216.2967,4154.0
2017-04-18 11:55:00,268.9,268.9,268.64,268.64,4977.0,216.2404,216.2404,216.0314,216.0314,4977.0
2017-04-18 12:00:00,268.59,268.59,268.22,268.49,7443.0,215.9912,215.9912,215.6936,215.9107,7443.0
2017-04-18 12:05:00,268.47,268.56,268.42,268.5,2173.0,215.8947,215.967,215.8544,215.9188,2173.0
2017-04-18 12:10:00,268.52,268.58,268.47,268.58,3880.0,215.9349,215.9831,215.8947,215.9831,3880.0
2017-04-18 12:15:00,268.58,268.64,268.56,268.59,2106.0,215.9831,216.0314,215.967,215.9912,2106.0
2017-04-18 12:20:00,268.62,268.63,268.53,268.53,3093.0,216.0153,216.0233,215.9429,215.9429,3093.0
2017-04-18 12:25:00,268.56,268.6,268.5,268.58,7075.0,215.967,215.9992,215.9188,215.9831,7075.0
2017-04-18 12:30:00,268.53,268.7,268.52,268.63,3400.0,215.9429,216.0796,215.9349,216.0233,3400.0
2017-04-18 12:35:00,268.64,268.67,268.59,268.62,3077.0,216.0314,216.0555,215.9912,216.0153,3077.0
2017-04-18 12:40:00,268.62,268.75,268.59,268.72,2053.0,216.0153,216.1198,215.9912,216.0957,2053.0
2017-04-18 12:45:00,268.73,268.76,268.71,268.72,1343.0,216.1037,216.1279,216.0877,216.0957,1343.0
2017-04-18 12:50:00,268.76,268.83,268.73,268.8,1909.0,216.1279,216.1842,216.1037,216.16,1909.0
2017-04-18 12:55:00,268.82,268.87,268.72,268.82,4273.0,216.1761,216.2163,216.0957,216.1761,4273.0
2017-04-18 13:00:00,268.71,268.71,268.58,268.63,3500.0,216.0877,216.0877,215.9831,216.0233,3500.0
2017-04-18 13:05:00,268.63,268.71,268.6,268.6,2699.0,216.0233,216.0877,215.9992,215.9992,2699.0
2017-04-18 13:10:00,268.65,268.79,268.65,268.79,2851.0,216.0394,216.152,216.0394,216.152,2851.0
2017-04-18 13:15:00,268.75,268.75,268.6,268.64,1988.0,216.1198,216.1198,215.9992,216.0314,1988.0
2017-04-18 13:20:00,268.59,268.61,268.49,268.49,2633.0,215.9912,216.0072,215.9107,215.9107,2633.0
2017-04-18 13:25:00,268.58,268.66,268.53,268.6,1800.0,215.9831,216.0474,215.9429,215.9992,1800.0
2017-04-18 13:30:00,268.66,268.71,268.63,268.71,1175.0,216.0474,216.0877,216.0233,216.0877,1175.0
2017-04-18 13:35:00,268.79,268.79,268.68,268.68,3088.0,216.152,216.152,216.0635,216.0635,3088.0
2017-04-18 13:40:00,268.69,268.77,268.66,268.73,1321.0,216.0716,216.1359,216.0474,216.1037,1321.0
2017-04-18 13:45:00,268.74,268.74,268.65,268.65,2568.0,216.1118,216.1118,216.0394,216.0394,2568.0
2017-04-18 13:50:00,268.65,268.73,268.63,268.63,2574.0,216.0394,216.1037,216.0233,216.0233,2574.0
2017-04-18 13:55:00,268.66,268.74,268.62,268.68,3401.0,216.0474,216.1118,216.0153,216.0635,3401.0
2017-04-18 14:00:00,268.68,268.82,268.6,268.82,5148.0,216.0635,216.1761,215.9992,216.1761,5148.0
2017-04-18 14:05:00,268.86,268.92,268.77,268.8,4964.0,216.2083,216.2565,216.1359,216.16,4964.0
2017-04-18 14:10:00,268.85,268.85,268.66,268.76,3818.0,216.2002,216.2002,216.0474,216.1279,3818.0
2017-04-18 14:15:00,268.76,268.95,268.76,268.83,2406.0,216.1279,216.2807,216.1279,216.1842,2406.0
2017-04-18 14:20:00,268.84,268.85,268.76,268.76,1524.0,216.1922,216.2002,216.1279,216.1279,1524.0
2017-04-18 14:25:00,268.8,268.85,268.69,268.79,7551.0,216.16,216.2002,216.0716,216.152,7551.0
2017-04-18 14:30:00,268.89,268.89,268.76,268.81,2559.0,216.2324,216.2324,216.1279,216.1681,2559.0
2017-04-18 14:35:00,268.89,268.89,268.64,268.64,4085.0,216.2324,216.2324,216.0314,216.0314,4085.0
2017-04-18 14:40:00,268.69,268.7,268.49,268.54,3526.0,216.0716,216.0796,215.9107,215.9509,3526.0
2017-04-18 14:45:00,268.49,268.56,268.41,268.47,6895.0,215.9107,215.967,215.8464,215.8947,6895.0
2017-04-18 14:50:00,268.47,268.71,268.35,268.65,3630.0,215.8947,216.0877,215.7982,216.0394,3630.0
2017-04-18 14:55:00,268.73,268.74,268.47,268.61,8661.0,216.1037,216.1118,215.8947,216.0072,8661.0
2017-04-18 15:00:00,268.67,268.72,268.54,268.63,5166.0,216.0555,216.0957,215.9509,216.0233,5166.0
2017-04-18 15:05:00,268.63,268.77,268.62,268.74,4185.0,216.0233,216.1359,216.0153,216.1118,4185.0
2017-04-18 15:10:00,268.77,268.8,268.67,268.79,2193.0,216.1359,216.16,216.0555,216.152,2193.0
2017-04-18 15:15:00,268.81,269.0,268.81,269.0,3273.0,216.1681,216.3209,216.1681,216.3209,3273.0
2017-04-18 15:20:00,269.05,269.1,268.95,269.01,4934.0,216.3611,216.4013,216.2807,216.3289,4934.0
2017-04-18 15:25:00,269.0,269.08,268.97,269.05,10643.0,216.3209,216.3852,216.2967,216.3611,10643.0
2017-04-18 15:30:00,269.05,269.08,268.89,268.99,13662.0,216.3611,216.3852,216.2324,216.3128,13662.0
2017-04-18 15:35:00,269.06,269.25,268.98,269.2,5443.0,216.3691,216.5219,216.3048,216.4817,5443.0
2017-04-18 15:40:00,269.23,269.27,269.07,269.08,4609.0,216.5058,216.538,216.3772,216.3852,4609.0
2017-04-18 15:45:00,269.04,269.17,269.0,269.06,9226.0,216.353,216.4576,216.3209,216.3691,9226.0
2017-04-18 15:50:00,269.04,269.11,268.96,268.97,16790.0,216.353,216.4093,216.2887,216.2967,16790.0
2017-04-18 15:55:00,268.96,269.02,268.78,268.78,38222.0,216.2887,216.3369,216.1439,216.1439,38222.0
2017-04-19 09:30:00,269.69,269.69,268.78,268.78,21526.0,216.8757,216.8757,216.1439,216.1439,21526.0
2017-04-19 09:35:00,268.88,269.2,268.88,268.89,7595.0,216.2244,216.4817,216.2244,216.2324,7595.0
2017-04-19 09:40:00,269.06,269.19,268.89,268.89,6576.0,216.3691,216.4737,216.2324,216.2324,6576.0
2017-04-19 09:45:00,268.93,269.0,268.67,269.0,32859.0,216.2646,216.3209,216.0555,216.3209,32859.0
2017-04-19 09:50:00,268.83,268.95,268.8,268.95,1924.0,216.1842,216.2807,216.16,216.2807,1924.0
2017-04-19 09:55:00,268.9,269.31,268.89,269.23,5409.0,216.2404,216.5702,216.2324,216.5058,5409.0
2017-04-19 10:00:00,269.21,269.32,269.04,269.32,3677.0,216.4897,216.5782,216.353,216.5782,3677.0
2017-04-19 10:05:00,269.25,269.42,269.24,269.42,4100.0,216.5219,216.6586,216.5139,216.6586,4100.0
2017-04-19 10:10:00,269.34,269.42,269.26,269.42,4937.0,216.5943,216.6586,216.5299,216.6586,4937.0
2017-04-19 10:15:00,269.47,269.47,269.04,269.1,8889.0,216.6988,216.6988,216.353,216.4013,8889.0
2017-04-19 10:20:00,269.06,269.06,268.96,269.04,3800.0,216.3691,216.3691,216.2887,216.353,3800.0
2017-04-19 10:25:00,269.1,269.3,269.07,269.24,8020.0,216.4013,216.5621,216.3772,216.5139,8020.0
2017-04-19 10:30:00,269.26,269.27,269.05,269.2,9439.0,216.5299,216.538,216.3611,216.4817,9439.0
2017-04-19 10:35:00,269.25,269.3,269.12,269.25,10460.0,216.5219,216.5621,216.4174,216.5219,10460.0
2017-04-19 10:40:00,269.22,269.31,269.2,269.24,4001.0,216.4978,216.5702,216.4817,216.5139,4001.0
2017-04-19 10:45:00,269.18,269.28,268.93,268.93,6942.0,216.4656,216.546,216.2646,216.2646,6942.0
2017-04-19 10:50:00,268.96,269.32,268.96,269.32,1611.0,216.2887,216.5782,216.2887,216.5782,1611.0
2017-04-19 10:55:00,269.28,269.37,269.26,269.33,6075.0,216.546,216.6184,216.5299,216.5862,6075.0
2017-04-19 11:00:00,269.34,269.43,269.29,269.38,5204.0,216.5943,216.6667,216.5541,216.6264,5204.0
2017-04-19 11:05:00,269.44,269.45,269.33,269.33,1178.0,216.6747,216.6827,216.5862,216.5862,1178.0
2017-04-19 11:10:00,269.33,269.58,269.28,269.54,5547.0,216.5862,216.7873,216.546,216.7551,5547.0
2017-04-19 11:15:00,269.56,269.56,269.36,269.45,6030.0,216.7712,216.7712,216.6104,216.6827,6030.0
2017-04-19 11:20:00,269.49,269.69,269.47,269.66,11696.0,216.7149,216.8757,216.6988,216.8516,11696.0
2017-04-19 11:25:00,269.61,269.64,269.47,269.64,9000.0,216.8114,216.8355,216.6988,216.8355,9000.0
2017-04-19 11:30:00,269.54,269.82,269.54,269.8,4045.0,216.7551,216.9803,216.7551,216.9642,4045.0
2017-04-19 11:35:00,269.79,269.94,269.79,269.8,4678.0,216.9562,217.0768,216.9562,216.9642,4678.0
2017-04-19 11:40:00,269.85,270.03,269.84,270.02,7156.0,217.0044,217.1492,216.9964,217.1411,7156.0
2017-04-19 11:45:00,270.04,270.05,269.8,269.85,2871.0,217.1572,217.1652,216.9642,217.0044,2871.0
2017-04-19 11:50:00,269.83,269.88,269.61,269.68,15169.0,216.9883,217.0285,216.8114,216.8677,15169.0
2017-04-19 11:55:00,269.64,269.72,269.6,269.65,1860.0,216.8355,216.8999,216.8034,216.8436,1860.0
2017-04-19 12:00:00,269.65,269.8,269.64,269.68,4424.0,216.8436,216.9642,216.8355,216.8677,4424.0
2017-04-19 12:05:00,269.6,269.67,269.46,269.62,4100.0,216.8034,216.8597,216.6908,216.8194,4100.0
2017-04-19 12:10:00,269.57,269.57,269.4,269.51,4039.0,216.7792,216.7792,216.6425,216.731,4039.0
2017-04-19 12:15:00,269.55,269.58,269.51,269.57,2132.0,216.7632,216.7873,216.731,216.7792,2132.0
2017-04-19 12:20:00,269.57,269.62,269.42,269.52,4881.0,216.7792,216.8194,216.6586,216.739,4881.0
2017-04-19 12:25:00,269.58,269.59,269.36,269.52,4020.0,216.7873,216.7953,216.6104,216.739,4020.0
2017-04-19 12:30:00,269.51,269.68,269.48,269.6,1522.0,216.731,216.8677,216.7069,216.8034,1522.0
2017-04-19 12:35:00,269.61,269.63,269.52,269.54,2010.0,216.8114,216.8275,216.739,216.7551,2010.0
2017-04-19 12:40:00,269.54,269.54,269.47,269.54,2300.0,216.7551,216.7551,216.6988,216.7551,2300.0
2017-04-19 12:45:00,269.58,269.58,269.55,269.55,605.0,216.7873,216.7873,216.7632,216.7632,605.0
2017-04-19 12:50:00,269.57,269.68,269.57,269.65,500.0,216.7792,216.8677,216.7792,216.8436,500.0
2017-04-19 12:55:00,269.71,269.78,269.66,269.67,5106.0,216.8918,216.9481,216.8516,216.8597,5106.0
2017-04-19 13:00:00,269.66,269.72,269.49,269.52,7638.0,216.8516,216.8999,216.7149,216.739,7638.0
2017-04-19 13:05:00,269.51,269.61,269.51,269.6,1778.0,216.731,216.8114,216.731,216.8034,1778.0
2017-04-19 13:10:00,269.6,269.67,269.46,269.67,4722.0,216.8034,216.8597,216.6908,216.8597,4722.0
2017-04-19 13:15:00,269.46,269.63,269.46,269.63,1163.0,216.6908,216.8275,216.6908,216.8275,1163.0
2017-04-19 13:20:00,269.63,269.81,269.55,269.81,1400.0,216.8275,216.9722,216.7632,216.9722,1400.0
2017-04-19 13:25:00,269.71,269.8,269.71,269.8,1872.0,216.8918,216.9642,216.8918,216.9642,1872.0
2017-04-19 13:30:00,269.78,269.78,269.73,269.74,1485.0,216.9481,216.9481,216.9079,216.9159,1485.0
2017-04-19 13:35:00,269.77,269.79,269.66,269.68,2400.0,216.9401,216.9562,216.8516,216.8677,2400.0
2017-04-19 13:40:00,269.53,269.71,269.53,269.71,2818.0,216.7471,216.8918,216.7471,216.8918,2818.0
2017-04-19 13:45:00,269.71,269.76,269.65,269.71,3478.0,216.8918,216.932,216.8436,216.8918,3478.0
2017-04-19 13:50:00,269.66,269.87,269.66,269.81,2935.0,216.8516,217.0205,216.8516,216.9722,2935.0
2017-04-19 13:55:00,269.78,269.83,269.72,269.83,3604.0,216.9481,216.9883,216.8999,216.9883,3604.0
2017-04-19 14:00:00,269.81,269.82,269.56,269.56,3201.0,216.9722,216.9803,216.7712,216.7712,3201.0
2017-04-19 14:05:00,269.53,269.63,269.52,269.54,1420.0,216.7471,216.8275,216.739,216.7551,1420.0
2017-04-19 14:10:00,269.53,269.62,269.5,269.59,3497.0,216.7471,216.8194,216.7229,216.7953,3497.0
2017-04-19 14:15:00,269.57,269.66,269.45,269.65,7773.0,216.7792,216.8516,216.6827,216.8436,7773.0
2017-04-19 14:20:00,269.65,269.67,269.41,269.5,4311.0,216.8436,216.8597,216.6506,216.7229,4311.0
2017-04-19 14:25:00,269.52,269.67,269.52,269.63,2807.0,216.739,216.8597,216.739,216.8275,2807.0
2017-04-19 14:30:00,269.61,269.77,269.61,269.7,4115.0,216.8114,216.9401,216.8114,216.8838,4115.0
2017-04-19 14:35:00,269.73,269.86,269.73,269.75,3417.0,216.9079,217.0124,216.9079,216.924,3417.0
2017-04-19 14:40:00,269.78,269.82,269.67,269.78,3185.0,216.9481,216.9803,216.8597,216.9481,3185.0
2017-04-19 14:45:00,269.79,269.79,269.62,269.77,4281.0,216.9562,216.9562,216.8194,216.9401,4281.0
2017-04-19 14:50:00,269.75,269.75,269.46,269.6,6458.0,216.924,216.924,216.6908,216.8034,6458.0
2017-04-19 14:55:00,269.67,269.74,269.58,269.58,2720.0,216.8597,216.9159,216.7873,216.7873,2720.0
2017-04-19 15:00:00,269.59,269.71,269.51,269.65,2134.0,216.7953,216.8918,216.731,216.8436,2134.0
2017-04-19 15:05:00,269.7,269.7,269.46,269.61,17235.0,216.8838,216.8838,216.6908,216.8114,17235.0
2017-04-19 15:10:00,269.61,269.85,269.61,269.76,14640.0,216.8114,217.0044,216.8114,216.932,14640.0
2017-04-19 15:15:00,269.71,269.94,269.62,269.85,8147.0,216.8918,217.0768,216.8194,217.0044,8147.0
2017-04-19 15:20:00,269.94,269.98,269.82,269.9,7236.0,217.0768,217.1089,216.9803,217.0446,7236.0
2017-04-19 15:25:00,269.91,269.99,269.78,269.78,14027.0,217.0527,217.117,216.9481,216.9481,14027.0
2017-04-19 15:30:00,269.78,269.88,269.53,269.58,16414.0,216.9481,217.0285,216.7471,216.7873,16414.0
2017-04-19 15:35:00,269.53,269.9,269.53,269.89,16433.0,216.7471,217.0446,216.7471,217.0366,16433.0
2017-04-19 15:40:00,269.87,269.92,269.47,269.68,15884.0,217.0205,217.0607,216.6988,216.8677,15884.0
2017-04-19 15:45:00,269.67,269.78,269.56,269.65,20242.0,216.8597,216.9481,216.7712,216.8436,20242.0
2017-04-19 15:50:00,269.65,269.74,269.52,269.74,23957.0,216.8436,216.9159,216.739,216.9159,23957.0
2017-04-19 15:55:00,269.65,269.75,269.57,269.64,47733.0,216.8436,216.924,216.7792,216.8355,47733.0
2017-04-20 09:30:00,270.15,270.21,269.88,270.08,26772.0,217.2457,217.2939,217.0285,217.1894,26772.0
2017-04-20 09:35:00,270.1,270.47,270.1,270.29,15639.0,217.2054,217.503,217.2054,217.3582,15639.0
2017-04-20 09:40:00,270.3,270.36,270.0,270.36,6385.0,217.3663,217.4145,217.125,217.4145,6385.0
2017-04-20 09:45:00,270.36,270.38,270.02,270.19,5812.0,217.4145,217.4306,217.1411,217.2778,5812.0
2017-04-20 09:50:00,270.11,270.16,269.84,269.84,11088.0,217.2135,217.2537,216.9964,216.9964,11088.0
2017-04-20 09:55:00,269.86,269.95,269.66,269.95,10084.0,217.0124,217.0848,216.8516,217.0848,10084.0
2017-04-20 10:00:00,269.83,270.65,269.82,270.65,11939.0,216.9883,217.6477,216.9803,217.6477,11939.0
2017-04-20 10:05:00,270.63,270.63,270.26,270.4,5283.0,217.6317,217.6317,217.3341,217.4467,5283.0
2017-04-20 10:10:00,270.5,270.76,270.5,270.75,3979.0,217.5271,217.7362,217.5271,217.7282,3979.0
2017-04-20 10:15:00,270.86,270.96,270.63,270.76,6282.0,217.8166,217.897,217.6317,217.7362,6282.0
2017-04-20 10:20:00,270.78,270.8,270.55,270.55,5558.0,217.7523,217.7684,217.5673,217.5673,5558.0
2017-04-20 10:25:00,270.54,270.56,270.26,270.45,3722.0,217.5593,217.5754,217.3341,217.4869,3722.0
2017-04-20 10:30:00,270.47,270.7,270.46,270.54,4321.0,217.503,217.6879,217.4949,217.5593,4321.0
2017-04-20 10:35:00,270.54,270.66,270.47,270.48,5370.0,217.5593,217.6558,217.503,217.511,5370.0
2017-04-20 10:40:00,270.45,270.47,270.28,270.28,4708.0,217.4869,217.503,217.3502,217.3502,4708.0
2017-04-20 10:45:00,270.31,270.34,270.15,270.15,8012.0,217.3743,217.3984,217.2457,217.2457,8012.0
2017-04-20 10:50:00,270.23,270.69,270.23,270.5,5465.0,217.31,217.6799,217.31,217.5271,5465.0
2017-04-20 10:55:00,270.46,270.46,270.25,270.35,3185.0,217.4949,217.4949,217.3261,217.4065,3185.0
2017-04-20 11:00:00,270.39,270.43,270.22,270.31,5089.0,217.4387,217.4708,217.3019,217.3743,5089.0
2017-04-20 11:05:00,270.24,270.33,270.13,270.33,4418.0,217.318,217.3904,217.2296,217.3904,4418.0
2017-04-20 11:10:00,270.27,270.36,270.24,270.36,4968.0,217.3422,217.4145,217.318,217.4145,4968.0
2017-04-20 11:15:00,270.34,270.38,270.25,270.38,3644.0,217.3984,217.4306,217.3261,217.4306,3644.0
2017-04-20 11:20:00,270.42,270.54,270.35,270.53,2576.0,217.4628,217.5593,217.4065,217.5512,2576.0
2017-04-20 11:25:00,270.5,270.99,270.5,270.92,13903.0,217.5271,217.9212,217.5271,217.8649,13903.0
2017-04-20 11:30:00,270.98,271.08,270.76,271.02,10352.0,217.9131,217.9935,217.7362,217.9453,10352.0
2017-04-20 11:35:00,270.95,271.17,270.94,271.08,2600.0,217.889,218.0659,217.8809,217.9935,2600.0
2017-04-20 11:40:00,271.08,271.11,270.89,270.89,2857.0,217.9935,218.0177,217.8407,217.8407,2857.0
2017-04-20 11:45:00,270.92,271.4,270.89,271.4,9518.0,217.8649,218.2509,217.8407,218.2509,9518.0
2017-04-20 11:50:00,271.35,271.39,271.26,271.34,4141.0,218.2107,218.2428,218.1383,218.2026,4141.0
2017-04-20 11:55:00,271.34,271.51,271.2,271.2,7299.0,218.2026,218.3393,218.09,218.09,7299.0
2017-04-20 12:00:00,271.19,271.4,271.16,271.29,3399.0,218.082,218.2509,218.0579,218.1624,3399.0
2017-04-20 12:05:00,271.41,271.58,271.41,271.48,5610.0,218.2589,218.3956,218.2589,218.3152,5610.0
2017-04-20 12:10:00,271.51,271.52,271.34,271.52,2641.0,218.3393,218.3474,218.2026,218.3474,2641.0
2017-04-20 12:15:00,271.5,271.63,271.49,271.55,1744.0,218.3313,218.4358,218.3232,218.3715,1744.0
2017-04-20 12:20:00,271.7,271.86,271.7,271.8,2000.0,218.4921,218.6208,218.4921,218.5725,2000.0
2017-04-20 12:25:00,271.82,271.84,271.72,271.77,2200.0,218.5886,218.6047,218.5082,218.5484,2200.0
2017-04-20 12:30:00,271.79,271.9,271.67,271.67,2835.0,218.5645,218.6529,218.468,218.468,2835.0
2017-04-20 12:35:00,271.67,271.9,271.67,271.9,2160.0,218.468,218.6529,218.468,218.6529,2160.0
2017-04-20 12:40:00,271.88,272.07,271.87,271.88,8174.0,218.6369,218.7897,218.6288,218.6369,8174.0
2017-04-20 12:45:00,271.83,271.93,271.83,271.86,1242.0,218.5967,218.6771,218.5967,218.6208,1242.0
2017-04-20 12:50:00,271.86,272.04,271.85,271.97,2202.0,218.6208,218.7655,218.6127,218.7092,2202.0
2017-04-20 12:55:00,271.97,272.04,271.86,271.91,3404.0,218.7092,218.7655,218.6208,218.661,3404.0
2017-04-20 13:00:00,271.91,272.07,271.91,272.01,6544.0,218.661,218.7897,218.661,218.7414,6544.0
2017-04-20 13:05:00,272.01,272.04,271.93,271.96,6196.0,218.7414,218.7655,218.6771,218.7012,6196.0
2017-04-20 13:10:00,271.92,271.96,271.84,271.85,2860.0,218.669,218.7012,218.6047,218.6127,2860.0
2017-04-20 13:15:00,271.9,271.96,271.75,271.84,4478.0,218.6529,218.7012,218.5323,218.6047,4478.0
2017-04-20 13:20:00,271.82,271.92,271.82,271.91,2118.0,218.5886,218.669,218.5886,218.661,2118.0
2017-04-20 13:25:00,271.84,271.96,271.76,271.91,3894.0,218.6047,218.7012,218.5404,218.661,3894.0
2017-04-20 13:30:00,271.94,272.05,271.89,271.89,1713.0,218.6851,218.7736,218.6449,218.6449,1713.0
2017-04-20 13:35:00,271.97,272.18,271.97,272.15,4157.0,218.7092,218.8781,218.7092,218.854,4157.0
2017-04-20 13:40:00,272.12,272.48,272.12,272.36,8142.0,218.8299,219.1194,218.8299,219.0229,8142.0
2017-04-20 13:45:00,272.34,272.5,272.29,272.5,4696.0,219.0068,219.1354,218.9666,219.1354,4696.0
2017-04-20 13:50:00,272.53,272.88,272.45,272.8,5139.0,219.1596,219.441,219.0952,219.3767,5139.0
2017-04-20 13:55:00,272.88,273.2,272.69,272.82,11184.0,219.441,219.6984,219.2882,219.3928,11184.0
2017-04-20 14:00:00,272.84,272.93,272.81,272.88,4134.0,219.4089,219.4812,219.3847,219.441,4134.0
2017-04-20 14:05:00,272.87,272.95,272.65,272.65,6903.0,219.433,219.4973,219.2561,219.2561,6903.0
2017-04-20 14:10:00,272.63,272.63,272.39,272.53,5139.0,219.24,219.24,219.047,219.1596,5139.0
2017-04-20 14:15:00,272.48,272.48,272.25,272.39,2280.0,219.1194,219.1194,218.9344,219.047,2280.0
2017-04-20 14:20:00,272.36,272.43,272.21,272.43,2329.0,219.0229,219.0792,218.9022,219.0792,2329.0
2017-04-20 14:25:00,272.44,272.48,272.33,272.4,7180.0,219.0872,219.1194,218.9987,219.055,7180.0
2017-04-20 14:30:00,272.46,272.48,272.33,272.48,3214.0,219.1033,219.1194,218.9987,219.1194,3214.0
2017-04-20 14:35:00,272.47,272.54,272.4,272.4,5017.0,219.1113,219.1676,219.055,219.055,5017.0
2017-04-20 14:40:00,272.42,272.52,272.41,272.41,2945.0,219.0711,219.1515,219.0631,219.0631,2945.0
2017-04-20 14:45:00,272.43,272.53,272.3,272.43,8825.0,219.0792,219.1596,218.9746,219.0792,8825.0
2017-04-20 14:50:00,272.48,272.62,272.37,272.52,5356.0,219.1194,219.2319,219.0309,219.1515,5356.0
2017-04-20 14:55:00,272.59,272.6,272.42,272.42,2215.0,219.2078,219.2159,219.0711,219.0711,2215.0
2017-04-20 15:00:00,272.41,272.41,272.26,272.37,4600.0,219.0631,219.0631,218.9424,219.0309,4600.0
2017-04-20 15:05:00,272.37,272.59,272.32,272.59,5415.0,219.0309,219.2078,218.9907,219.2078,5415.0
2017-04-20 15:10:00,272.6,272.6,272.4,272.4,5523.0,219.2159,219.2159,219.055,219.055,5523.0
2017-04-20 15:15:00,272.36,272.45,272.31,272.31,6557.0,219.0229,219.0952,218.9827,218.9827,6557.0
2017-04-20 15:20:00,272.32,272.32,272.13,272.22,5758.0,218.9907,218.9907,218.8379,218.9103,5758.0
2017-04-20 15:25:00,272.22,272.36,272.21,272.36,3768.0,218.9103,219.0229,218.9022,219.0229,3768.0
2017-04-20 15:30:00,272.43,272.65,272.4,272.6,3989.0,219.0792,219.2561,219.055,219.2159,3989.0
2017-04-20 15:35:00,272.58,272.62,272.35,272.49,7717.0,219.1998,219.2319,219.0148,219.1274,7717.0
2017-04-20 15:40:00,272.54,272.63,272.49,272.52,7111.0,219.1676,219.24,219.1274,219.1515,7111.0
2017-04-20 15:45:00,272.55,272.56,272.31,272.39,17865.0,219.1757,219.1837,218.9827,219.047,17865.0
2017-04-20 15:50:00,272.35,272.41,272.1,272.18,30335.0,219.0148,219.0631,218.8138,218.8781,30335.0
2017-04-20 15:55:00,272.16,272.31,271.86,271.87,54427.0,218.862,218.9827,218.6208,218.6288,54427.0
2017-04-21 09:30:00,272.22,273.6,272.0,273.46,74013.0,218.9103,220.02,218.7334,219.9074,74013.0
2017-04-21 09:35:00,273.32,273.87,273.22,273.87,12046.0,219.7949,220.2372,219.7144,220.2372,12046.0
2017-04-21 09:40:00,273.77,274.24,273.72,274.11,32075.0,220.1567,220.5347,220.1165,220.4302,32075.0
2017-04-21 09:45:00,273.8,274.37,273.8,274.18,6933.0,220.1809,220.6392,220.1809,220.4864,6933.0
2017-04-21 09:50:00,274.22,274.22,273.93,274.11,5950.0,220.5186,220.5186,220.2854,220.4302,5950.0
2017-04-21 09:55:00,274.11,274.36,273.99,274.02,9686.0,220.4302,220.6312,220.3337,220.3578,9686.0
2017-04-21 10:00:00,274.03,274.29,273.85,274.23,4402.0,220.3658,220.5749,220.2211,220.5267,4402.0
2017-04-21 10:05:00,274.22,274.27,273.99,274.1,5418.0,220.5186,220.5588,220.3337,220.4221,5418.0
2017-04-21 10:10:00,274.1,274.37,273.94,274.26,8009.0,220.4221,220.6392,220.2934,220.5508,8009.0
2017-04-21 10:15:00,274.26,274.4,274.15,274.4,4692.0,220.5508,220.6634,220.4623,220.6634,4692.0
2017-04-21 10:20:00,274.36,274.49,274.16,274.2,4322.0,220.6312,220.7357,220.4704,220.5025,4322.0
2017-04-21 10:25:00,274.23,274.31,274.13,274.14,25241.0,220.5267,220.591,220.4462,220.4543,25241.0
2017-04-21 10:30:00,274.13,274.35,274.07,274.26,4407.0,220.4462,220.6232,220.398,220.5508,4407.0
2017-04-21 10:35:00,274.25,274.33,274.03,274.08,5969.0,220.5427,220.6071,220.3658,220.406,5969.0
2017-04-21 10:40:00,274.06,274.09,273.69,273.75,9400.0,220.3899,220.4141,220.0924,220.1407,9400.0
2017-04-21 10:45:00,273.79,273.8,273.65,273.74,5269.0,220.1728,220.1809,220.0602,220.1326,5269.0
2017-04-21 10:50:00,273.72,273.85,273.68,273.85,1920.0,220.1165,220.2211,220.0844,220.2211,1920.0
2017-04-21 10:55:00,273.79,273.84,273.47,273.62,5790.0,220.1728,220.213,219.9155,220.0361,5790.0
2017-04-21 11:00:00,273.51,273.75,273.5,273.67,4549.0,219.9477,220.1407,219.9396,220.0763,4549.0
2017-04-21 11:05:00,273.69,273.73,273.5,273.54,13928.0,220.0924,220.1246,219.9396,219.9718,13928.0
2017-04-21 11:10:00,273.49,273.58,273.27,273.31,5544.0,219.9316,220.0039,219.7547,219.7868,5544.0
2017-04-21 11:15:00,273.31,273.35,273.13,273.3,13273.0,219.7868,219.819,219.6421,219.7788,13273.0
2017-04-21 11:20:00,273.31,273.6,273.27,273.57,9741.0,219.7868,220.02,219.7547,219.9959,9741.0
2017-04-21 11:25:00,273.54,273.66,273.48,273.48,7478.0,219.9718,220.0683,219.9235,219.9235,7478.0
2017-04-21 11:30:00,273.45,273.63,273.38,273.54,7466.0,219.8994,220.0442,219.8431,219.9718,7466.0
2017-04-21 11:35:00,273.39,273.44,273.3,273.32,6997.0,219.8512,219.8914,219.7788,219.7949,6997.0
2017-04-21 11:40:00,273.32,273.35,273.14,273.18,8183.0,219.7949,219.819,219.6501,219.6823,8183.0
2017-04-21 11:45:00,273.13,273.24,273.03,273.16,6349.0,219.6421,219.7305,219.5617,219.6662,6349.0
2017-04-21 11:50:00,273.24,273.33,273.2,273.26,2883.0,219.7305,219.8029,219.6984,219.7466,2883.0
2017-04-21 11:55:00,273.26,273.59,273.23,273.49,28350.0,219.7466,220.012,219.7225,219.9316,28350.0
2017-04-21 12:00:00,273.47,273.61,273.35,273.53,29688.0,219.9155,220.0281,219.819,219.9637,29688.0
2017-04-21 12:05:00,273.45,273.45,273.35,273.39,2600.0,219.8994,219.8994,219.819,219.8512,2600.0
2017-04-21 12:10:00,273.38,273.5,273.21,273.27,4950.0,219.8431,219.9396,219.7064,219.7547,4950.0
2017-04-21 12:15:00,273.26,273.35,273.16,273.16,2761.0,219.7466,219.819,219.6662,219.6662,2761.0
2017-04-21 12:20:00,273.15,273.2,273.1,273.15,1800.0,219.6582,219.6984,219.6179,219.6582,1800.0
2017-04-21 12:25:00,273.11,273.22,273.1,273.22,2954.0,219.626,219.7144,219.6179,219.7144,2954.0
2017-04-21 12:30:00,273.22,273.29,273.2,273.27,2100.0,219.7144,219.7707,219.6984,219.7547,2100.0
2017-04-21 12:35:00,273.29,273.31,273.19,273.2,5771.0,219.7707,219.7868,219.6903,219.6984,5771.0
2017-04-21 12:40:00,273.22,273.3,273.17,273.27,4276.0,219.7144,219.7788,219.6742,219.7547,4276.0
2017-04-21 12:45:00,273.27,273.27,273.15,273.19,3556.0,219.7547,219.7547,219.6582,219.6903,3556.0
2017-04-21 12:50:00,273.18,273.23,273.15,273.17,3225.0,219.6823,219.7225,219.6582,219.6742,3225.0
2017-04-21 12:55:00,273.19,273.28,273.18,273.26,6498.0,219.6903,219.7627,219.6823,219.7466,6498.0
2017-04-21 13:00:00,273.26,273.34,273.22,273.24,6600.0,219.7466,219.8109,219.7144,219.7305,6600.0
2017-04-21 13:05:00,273.27,273.33,273.22,273.25,5111.0,219.7547,219.8029,219.7144,219.7386,5111.0
2017-04-21 13:10:00,273.26,273.27,272.65,272.88,11505.0,219.7466,219.7547,219.2561,219.441,11505.0
2017-04-21 13:15:00,272.85,272.95,272.81,272.91,6918.0,219.4169,219.4973,219.3847,219.4652,6918.0
2017-04-21 13:20:00,272.93,273.16,272.93,273.09,1860.0,219.4812,219.6662,219.4812,219.6099,1860.0
2017-04-21 13:25:00,273.13,273.28,273.01,273.28,801.0,219.6421,219.7627,219.5456,219.7627,801.0
2017-04-21 13:30:00,273.19,273.34,273.15,273.31,2879.0,219.6903,219.8109,219.6582,219.7868,2879.0
2017-04-21 13:35:00,273.26,273.29,273.16,273.22,5338.0,219.7466,219.7707,219.6662,219.7144,5338.0
2017-04-21 13:40:00,273.27,273.35,273.24,273.24,2727.0,219.7547,219.819,219.7305,219.7305,2727.0
2017-04-21 13:45:00,273.32,273.32,273.24,273.26,5090.0,219.7949,219.7949,219.7305,219.7466,5090.0
2017-04-21 13:50:00,273.28,273.35,273.22,273.26,7259.0,219.7627,219.819,219.7144,219.7466,7259.0
2017-04-21 13:55:00,273.29,273.74,273.29,273.61,6295.0,219.7707,220.1326,219.7707,220.0281,6295.0
2017-04-21 14:00:00,273.68,273.73,273.52,273.67,12624.0,220.0844,220.1246,219.9557,220.0763,12624.0
2017-04-21 14:05:00,273.66,273.66,273.48,273.48,3212.0,220.0683,220.0683,219.9235,219.9235,3212.0
2017-04-21 14:10:00,273.55,273.64,273.54,273.58,2591.0,219.9798,220.0522,219.9718,220.0039,2591.0
2017-04-21 14:15:00,273.58,273.63,273.48,273.51,3672.0,220.0039,220.0442,219.9235,219.9477,3672.0
2017-04-21 14:20:00,273.5,273.52,273.39,273.47,6963.0,219.9396,219.9557,219.8512,219.9155,6963.0
2017-04-21 14:25:00,273.5,273.51,273.39,273.44,4600.0,219.9396,219.9477,219.8512,219.8914,4600.0
2017-04-21 14:30:00,273.44,273.46,273.35,273.46,5400.0,219.8914,219.9074,219.819,219.9074,5400.0
2017-04-21 14:35:00,273.46,273.49,273.27,273.3,11212.0,219.9074,219.9316,219.7547,219.7788,11212.0
2017-04-21 14:40:00,273.38,273.48,273.26,273.3,3400.0,219.8431,219.9235,219.7466,219.7788,3400.0
2017-04-21 14:45:00,273.3,273.49,273.19,273.19,5104.0,219.7788,219.9316,219.6903,219.6903,5104.0
2017-04-21 14:50:00,273.26,273.28,273.19,273.26,2944.0,219.7466,219.7627,219.6903,219.7466,2944.0
2017-04-21 14:55:00,273.19,273.45,273.14,273.25,3051.0,219.6903,219.8994,219.6501,219.7386,3051.0
2017-04-21 15:00:00,273.29,273.29,273.18,273.23,3501.0,219.7707,219.7707,219.6823,219.7225,3501.0
2017-04-21 15:05:00,273.22,273.22,272.93,272.99,5162.0,219.7144,219.7144,219.4812,219.5295,5162.0
2017-04-21 15:10:00,272.93,273.03,272.89,272.99,4797.0,219.4812,219.5617,219.4491,219.5295,4797.0
2017-04-21 15:15:00,272.93,273.14,272.92,273.07,3708.0,219.4812,219.6501,219.4732,219.5938,3708.0
2017-04-21 15:20:00,273.07,273.09,272.98,273.05,3503.0,219.5938,219.6099,219.5214,219.5777,3503.0
2017-04-21 15:25:00,273.01,273.15,272.99,273.15,4823.0,219.5456,219.6582,219.5295,219.6582,4823.0
2017-04-21 15:30:00,273.12,273.16,272.94,272.98,6725.0,219.634,219.6662,219.4893,219.5214,6725.0
2017-04-21 15:35:00,272.95,273.2,272.94,273.14,10623.0,219.4973,219.6984,219.4893,219.6501,10623.0
2017-04-21 15:40:00,273.1,273.29,273.08,273.18,8648.0,219.6179,219.7707,219.6019,219.6823,8648.0
2017-04-21 15:45:00,273.17,273.36,273.1,273.34,18255.0,219.6742,219.827,219.6179,219.8109,18255.0
2017-04-21 15:50:00,273.26,273.33,273.19,273.22,13107.0,219.7466,219.8029,219.6903,219.7144,13107.0
2017-04-21 15:55:00,273.23,273.26,273.04,273.04,28775.0,219.7225,219.7466,219.5697,219.5697,28775.0
2017-04-24 09:30:00,275.54,275.55,274.79,274.99,29222.0,221.5801,221.5882,220.977,221.1378,29222.0
2017-04-24 09:35:00,274.98,275.25,274.72,275.01,28929.0,221.1298,221.3469,220.9207,221.1539,28929.0
2017-04-24 09:40:00,275.13,275.37,274.74,274.84,13190.0,221.2504,221.4434,220.9368,221.0172,13190.0
2017-04-24 09:45:00,274.91,274.92,274.5,274.65,9110.0,221.0735,221.0815,220.7438,220.8644,9110.0
2017-04-24 09:50:00,274.48,274.55,274.32,274.49,16256.0,220.7277,220.784,220.599,220.7357,16256.0
2017-04-24 09:55:00,274.54,274.77,274.5,274.71,12109.0,220.7759,220.9609,220.7438,220.9127,12109.0
2017-04-24 10:00:00,274.69,274.89,274.63,274.82,12865.0,220.8966,221.0574,220.8483,221.0011,12865.0
2017-04-24 10:05:00,274.89,275.09,274.82,274.95,10574.0,221.0574,221.2182,221.0011,221.1057,10574.0
2017-04-24 10:10:00,274.91,274.96,274.7,274.7,9645.0,221.0735,221.1137,220.9046,220.9046,9645.0
2017-04-24 10:15:00,274.7,274.79,274.63,274.74,11691.0,220.9046,220.977,220.8483,220.9368,11691.0
2017-04-24 10:20:00,274.73,274.92,274.72,274.84,11586.0,220.9287,221.0815,220.9207,221.0172,11586.0
2017-04-24 10:25:00,274.84,274.91,274.77,274.87,7980.0,221.0172,221.0735,220.9609,221.0413,7980.0
2017-04-24 10:30:00,274.82,274.86,274.69,274.75,6804.0,221.0011,221.0333,220.8966,220.9448,6804.0
2017-04-24 10:35:00,274.76,274.82,274.73,274.77,8201.0,220.9529,221.0011,220.9287,220.9609,8201.0
2017-04-24 10:40:00,274.79,274.88,274.7,274.78,8559.0,220.977,221.0494,220.9046,220.9689,8559.0
2017-04-24 10:45:00,274.75,274.95,274.75,274.84,9586.0,220.9448,221.1057,220.9448,221.0172,9586.0
2017-04-24 10:50:00,274.89,275.08,274.78,275.08,7936.0,221.0574,221.2102,220.9689,221.2102,7936.0
2017-04-24 10:55:00,275.09,275.16,274.81,274.81,9479.0,221.2182,221.2745,220.9931,220.9931,9479.0
2017-04-24 11:00:00,274.84,274.89,274.68,274.79,6428.0,221.0172,221.0574,220.8885,220.977,6428.0
2017-04-24 11:05:00,274.77,274.83,274.7,274.71,7444.0,220.9609,221.0092,220.9046,220.9127,7444.0
2017-04-24 11:10:00,274.68,274.76,274.37,274.4,11359.0,220.8885,220.9529,220.6392,220.6634,11359.0
2017-04-24 11:15:00,274.43,274.59,274.32,274.38,7988.0,220.6875,220.8162,220.599,220.6473,7988.0
2017-04-24 11:20:00,274.35,274.47,274.34,274.45,4481.0,220.6232,220.7197,220.6151,220.7036,4481.0
2017-04-24 11:25:00,274.44,274.55,274.31,274.5,7153.0,220.6955,220.784,220.591,220.7438,7153.0
2017-04-24 11:30:00,274.53,274.57,274.31,274.51,6673.0,220.7679,220.8001,220.591,220.7518,6673.0
2017-04-24 11:35:00,274.49,274.77,274.49,274.71,5100.0,220.7357,220.9609,220.7357,220.9127,5100.0
2017-04-24 11:40:00,274.66,274.74,274.56,274.69,9453.0,220.8724,220.9368,220.792,220.8966,9453.0
2017-04-24 11:45:00,274.69,274.71,274.56,274.57,6727.0,220.8966,220.9127,220.792,220.8001,6727.0
2017-04-24 11:50:00,274.55,274.61,274.49,274.56,4500.0,220.784,220.8322,220.7357,220.792,4500.0
2017-04-24 11:55:00,274.55,274.83,274.55,274.75,6758.0,220.784,221.0092,220.784,220.9448,6758.0
2017-04-24 12:00:00,274.68,274.79,274.68,274.75,6076.0,220.8885,220.977,220.8885,220.9448,6076.0
2017-04-24 12:05:00,274.68,274.8,274.64,274.76,4932.0,220.8885,220.985,220.8564,220.9529,4932.0
2017-04-24 12:10:00,274.72,274.82,274.72,274.76,3548.0,220.9207,221.0011,220.9207,220.9529,3548.0
2017-04-24 12:15:00,274.74,274.94,274.73,274.86,6153.0,220.9368,221.0976,220.9287,221.0333,6153.0
2017-04-24 12:20:00,274.9,275.04,274.88,275.0,7639.0,221.0654,221.178,221.0494,221.1459,7639.0
2017-04-24 12:25:00,275.02,275.08,275.0,275.03,6204.0,221.1619,221.2102,221.1459,221.17,6204.0
2017-04-24 12:30:00,275.02,275.04,274.9,274.95,6401.0,221.1619,221.178,221.0654,221.1057,6401.0
2017-04-24 12:35:00,274.94,275.08,274.94,275.07,4718.0,221.0976,221.2102,221.0976,221.2022,4718.0
2017-04-24 12:40:00,275.03,275.09,274.9,274.9,5511.0,221.17,221.2182,221.0654,221.0654,5511.0
2017-04-24 12:45:00,274.91,274.95,274.82,274.84,3180.0,221.0735,221.1057,221.0011,221.0172,3180.0
2017-04-24 12:50:00,274.81,274.95,274.81,274.93,9714.0,220.9931,221.1057,220.9931,221.0896,9714.0
2017-04-24 12:55:00,274.93,274.93,274.8,274.88,7981.0,221.0896,221.0896,220.985,221.0494,7981.0
2017-04-24 13:00:00,274.83,275.04,274.82,274.94,4750.0,221.0092,221.178,221.0011,221.0976,4750.0
2017-04-24 13:05:00,274.98,275.09,274.98,275.0,4006.0,221.1298,221.2182,221.1298,221.1459,4006.0
2017-04-24 13:10:00,275.01,275.21,275.01,275.21,6182.0,221.1539,221.3147,221.1539,221.3147,6182.0
2017-04-24 13:15:00,275.22,275.32,275.14,275.32,5596.0,221.3228,221.4032,221.2584,221.4032,5596.0
2017-04-24 13:20:00,275.28,275.37,275.25,275.32,2000.0,221.371,221.4434,221.3469,221.4032,2000.0
2017-04-24 13:25:00,275.35,275.44,275.3,275.44,5880.0,221.4273,221.4997,221.3871,221.4997,5880.0
2017-04-24 13:30:00,275.43,275.44,275.18,275.27,3784.0,221.4917,221.4997,221.2906,221.363,3784.0
2017-04-24 13:35:00,275.19,275.36,275.19,275.36,6118.0,221.2987,221.4354,221.2987,221.4354,6118.0
2017-04-24 13:40:00,275.34,275.42,275.27,275.27,3971.0,221.4193,221.4836,221.363,221.363,3971.0
2017-04-24 13:45:00,275.28,275.33,275.2,275.31,5836.0,221.371,221.4112,221.3067,221.3952,5836.0
2017-04-24 13:50:00,275.32,275.38,275.28,275.35,7732.0,221.4032,221.4514,221.371,221.4273,7732.0
2017-04-24 13:55:00,275.35,275.43,275.29,275.35,6000.0,221.4273,221.4917,221.3791,221.4273,6000.0
2017-04-24 14:00:00,275.42,275.43,275.3,275.36,2965.0,221.4836,221.4917,221.3871,221.4354,2965.0
2017-04-24 14:05:00,275.39,275.45,275.35,275.38,5157.0,221.4595,221.5077,221.4273,221.4514,5157.0
2017-04-24 14:10:00,275.41,275.53,275.4,275.47,11848.0,221.4756,221.5721,221.4675,221.5238,11848.0
2017-04-24 14:15:00,275.43,275.77,275.43,275.69,10985.0,221.4917,221.7651,221.4917,221.7007,10985.0
2017-04-24 14:20:00,275.75,275.75,275.67,275.73,3834.0,221.749,221.749,221.6847,221.7329,3834.0
2017-04-24 14:25:00,275.68,275.7,275.62,275.7,6866.0,221.6927,221.7088,221.6444,221.7088,6866.0
2017-04-24 14:30:00,275.71,275.79,275.67,275.74,4380.0,221.7168,221.7812,221.6847,221.7409,4380.0
2017-04-24 14:35:00,275.74,275.75,275.6,275.6,4524.0,221.7409,221.749,221.6284,221.6284,4524.0
2017-04-24 14:40:00,275.59,275.7,275.58,275.59,4962.0,221.6203,221.7088,221.6123,221.6203,4962.0
2017-04-24 14:45:00,275.59,275.68,275.55,275.55,5258.0,221.6203,221.6927,221.5882,221.5882,5258.0
2017-04-24 14:50:00,275.55,275.62,275.52,275.52,5434.0,221.5882,221.6444,221.564,221.564,5434.0
2017-04-24 14:55:00,275.53,275.66,275.52,275.64,7327.0,221.5721,221.6766,221.564,221.6605,7327.0
2017-04-24 15:00:00,275.6,275.92,275.59,275.89,10241.0,221.6284,221.8857,221.6203,221.8616,10241.0
2017-04-24 15:05:00,275.92,276.23,275.88,276.23,13089.0,221.8857,222.135,221.8535,222.135,13089.0
2017-04-24 15:10:00,276.17,276.23,276.14,276.23,8848.0,222.0867,222.135,222.0626,222.135,8848.0
2017-04-24 15:15:00,276.19,276.21,275.92,275.92,9839.0,222.1028,222.1189,221.8857,221.8857,9839.0
2017-04-24 15:20:00,275.94,275.98,275.81,275.81,20926.0,221.9018,221.9339,221.7972,221.7972,20926.0
2017-04-24 15:25:00,275.86,276.05,275.78,275.94,14288.0,221.8374,221.9902,221.7731,221.9018,14288.0
2017-04-24 15:30:00,275.95,276.24,275.94,276.12,11100.0,221.9098,222.143,221.9018,222.0465,11100.0
2017-04-24 15:35:00,276.12,276.24,276.11,276.22,13461.0,222.0465,222.143,222.0385,222.1269,13461.0
2017-04-24 15:40:00,276.24,276.36,276.19,276.26,17971.0,222.143,222.2395,222.1028,222.1591,17971.0
2017-04-24 15:45:00,276.24,276.64,276.22,276.38,31091.0,222.143,222.4647,222.1269,222.2556,31091.0
2017-04-24 15:50:00,276.37,276.38,276.16,276.26,24357.0,222.2476,222.2556,222.0787,222.1591,24357.0
2017-04-24 15:55:00,276.25,276.33,276.13,276.19,46369.0,222.1511,222.2154,222.0546,222.1028,46369.0
2017-04-25 09:30:00,273.9,274.5,270.55,272.23,156115.0,220.2613,220.7438,217.5673,218.9183,156115.0
2017-04-25 09:35:00,272.39,272.46,268.26,270.07,80650.0,219.047,219.1033,215.7258,217.1813,80650.0
2017-04-25 09:40:00,270.35,270.37,268.3,268.81,67652.0,217.4065,217.4226,215.7579,216.1681,67652.0
2017-04-25 09:45:00,268.96,270.54,268.88,269.82,67688.0,216.2887,217.5593,216.2244,216.9803,67688.0
2017-04-25 09:50:00,269.97,270.39,268.62,268.77,60248.0,217.1009,217.4387,216.0153,216.1359,60248.0
2017-04-25 09:55:00,268.78,269.34,268.51,269.01,40996.0,216.1439,216.5943,215.9268,216.3289,40996.0
2017-04-25 10:00:00,269.15,269.8,268.75,269.59,53013.0,216.4415,216.9642,216.1198,216.7953,53013.0
2017-04-25 10:05:00,269.57,270.2,269.17,270.2,27152.0,216.7792,217.2859,216.4576,217.2859,27152.0
2017-04-25 10:10:00,270.08,270.69,269.64,270.45,41497.0,217.1894,217.6799,216.8355,217.4869,41497.0
2017-04-25 10:15:00,270.39,270.39,269.67,269.93,40433.0,217.4387,217.4387,216.8597,217.0687,40433.0
2017-04-25 10:20:00,269.98,270.29,269.52,269.74,22669.0,217.1089,217.3582,216.739,216.9159,22669.0
2017-04-25 10:25:00,269.72,270.09,269.69,269.8,21547.0,216.8999,217.1974,216.8757,216.9642,21547.0
2017-04-25 10:30:00,269.86,270.33,269.78,269.93,22575.0,217.0124,217.3904,216.9481,217.0687,22575.0
2017-04-25 10:35:00,269.97,270.38,269.86,270.16,19850.0,217.1009,217.4306,217.0124,217.2537,19850.0
2017-04-25 10:40:00,270.21,270.27,269.88,270.1,12657.0,217.2939,217.3422,217.0285,217.2054,12657.0
2017-04-25 10:45:00,270.01,270.08,269.55,269.56,14268.0,217.1331,217.1894,216.7632,216.7712,14268.0
2017-04-25 10:50:00,269.53,269.79,269.26,269.46,27734.0,216.7471,216.9562,216.5299,216.6908,27734.0
2017-04-25 10:55:00,269.5,269.91,269.41,269.56,19343.0,216.7229,217.0527,216.6506,216.7712,19343.0
2017-04-25 11:00:00,269.54,269.69,269.34,269.49,20093.0,216.7551,216.8757,216.5943,216.7149,20093.0
2017-04-25 11:05:00,269.58,269.68,269.36,269.62,33087.0,216.7873,216.8677,216.6104,216.8194,33087.0
2017-04-25 11:10:00,269.53,269.64,269.33,269.4,23531.0,216.7471,216.8355,216.5862,216.6425,23531.0
2017-04-25 11:15:00,269.4,269.59,269.16,269.17,40212.0,216.6425,216.7953,216.4495,216.4576,40212.0
2017-04-25 11:20:00,269.16,269.3,268.93,269.27,27963.0,216.4495,216.5621,216.2646,216.538,27963.0
2017-04-25 11:25:00,269.3,269.42,268.75,268.76,22065.0,216.5621,216.6586,216.1198,216.1279,22065.0
2017-04-25 11:30:00,268.79,268.84,268.51,268.8,28126.0,216.152,216.1922,215.9268,216.16,28126.0
2017-04-25 11:35:00,268.82,268.99,268.54,268.79,25232.0,216.1761,216.3128,215.9509,216.152,25232.0
2017-04-25 11:40:00,268.82,268.87,268.56,268.75,15833.0,216.1761,216.2163,215.967,216.1198,15833.0
2017-04-25 11:45:00,268.78,269.16,268.78,268.86,14906.0,216.1439,216.4495,216.1439,216.2083,14906.0
2017-04-25 11:50:00,268.87,268.9,268.53,268.6,26755.0,216.2163,216.2404,215.9429,215.9992,26755.0
2017-04-25 11:55:00,268.62,269.08,268.61,268.79,12362.0,216.0153,216.3852,216.0072,216.152,12362.0
2017-04-25 12:00:00,268.75,268.88,268.61,268.7,16644.0,216.1198,216.2244,216.0072,216.0796,16644.0
2017-04-25 12:05:00,268.75,268.97,268.7,268.85,17064.0,216.1198,216.2967,216.0796,216.2002,17064.0
2017-04-25 12:10:00,268.82,268.83,268.4,268.4,25028.0,216.1761,216.1842,215.8384,215.8384,25028.0
2017-04-25 12:15:00,268.36,268.46,267.67,267.84,61804.0,215.8062,215.8866,215.2513,215.388,61804.0
2017-04-25 12:20:00,267.88,268.83,267.84,268.25,26623.0,215.4202,216.1842,215.388,215.7177,26623.0
2017-04-25 12:25:00,268.34,268.86,268.3,268.6,19031.0,215.7901,216.2083,215.7579,215.9992,19031.0
2017-04-25 12:30:00,268.59,268.59,268.34,268.35,12175.0,215.9912,215.9912,215.7901,215.7982,12175.0
2017-04-25 12:35:00,268.33,268.55,268.15,268.46,21724.0,215.7821,215.959,215.6373,215.8866,21724.0
2017-04-25 12:40:00,268.54,268.75,268.29,268.4,11784.0,215.9509,216.1198,215.7499,215.8384,11784.0
2017-04-25 12:45:00,268.33,268.34,268.01,268.25,16355.0,215.7821,215.7901,215.5247,215.7177,16355.0
2017-04-25 12:50:00,268.18,268.61,268.14,268.36,10562.0,215.6614,216.0072,215.6293,215.8062,10562.0
2017-04-25 12:55:00,268.27,268.55,268.22,268.46,12086.0,215.7338,215.959,215.6936,215.8866,12086.0
2017-04-25 13:00:00,268.44,268.47,268.34,268.45,11813.0,215.8705,215.8947,215.7901,215.8786,11813.0
2017-04-25 13:05:00,268.46,268.76,268.44,268.65,13302.0,215.8866,216.1279,215.8705,216.0394,13302.0
2017-04-25 13:10:00,268.6,268.7,268.49,268.66,13892.0,215.9992,216.0796,215.9107,216.0474,13892.0
2017-04-25 13:15:00,268.71,268.97,268.64,268.94,15736.0,216.0877,216.2967,216.0314,216.2726,15736.0
2017-04-25 13:20:00,268.97,269.17,268.88,268.96,20460.0,216.2967,216.4576,216.2244,216.2887,20460.0
2017-04-25 13:25:00,268.98,269.02,268.69,268.8,12275.0,216.3048,216.3369,216.0716,216.16,12275.0
2017-04-25 13:30:00,268.84,269.13,268.84,269.1,9073.0,216.1922,216.4254,216.1922,216.4013,9073.0
2017-04-25 13:35:00,269.09,269.1,268.89,268.94,12585.0,216.3932,216.4013,216.2324,216.2726,12585.0
2017-04-25 13:40:00,269.06,269.06,268.83,269.0,9878.0,216.3691,216.3691,216.1842,216.3209,9878.0
2017-04-25 13:45:00,268.96,269.0,268.84,268.95,6674.0,216.2887,216.3209,216.1922,216.2807,6674.0
2017-04-25 13:50:00,268.94,269.0,268.77,268.88,11834.0,216.2726,216.3209,216.1359,216.2244,11834.0
2017-04-25 13:55:00,268.87,269.03,268.54,268.59,22126.0,216.2163,216.345,215.9509,215.9912,22126.0
2017-04-25 14:00:00,268.59,268.78,268.54,268.65,16946.0,215.9912,216.1439,215.9509,216.0394,16946.0
2017-04-25 14:05:00,268.7,268.75,268.53,268.6,13216.0,216.0796,216.1198,215.9429,215.9992,13216.0
2017-04-25 14:10:00,268.62,268.71,268.34,268.39,11442.0,216.0153,216.0877,215.7901,215.8303,11442.0
2017-04-25 14:15:00,268.34,268.64,268.34,268.49,13029.0,215.7901,216.0314,215.7901,215.9107,13029.0
2017-04-25 14:20:00,268.46,268.48,268.2,268.23,14053.0,215.8866,215.9027,215.6775,215.7017,14053.0
2017-04-25 14:25:00,268.2,268.69,268.2,268.38,17703.0,215.6775,216.0716,215.6775,215.8223,17703.0
2017-04-25 14:30:00,268.33,268.47,268.25,268.28,9733.0,215.7821,215.8947,215.7177,215.7419,9733.0
2017-04-25 14:35:00,268.28,268.64,268.22,268.56,15469.0,215.7419,216.0314,215.6936,215.967,15469.0
2017-04-25 14:40:00,268.51,268.55,268.14,268.2,24195.0,215.9268,215.959,215.6293,215.6775,24195.0
2017-04-25 14:45:00,268.2,268.49,268.2,268.25,13708.0,215.6775,215.9107,215.6775,215.7177,13708.0
2017-04-25 14:50:00,268.21,268.26,268.04,268.18,13427.0,215.6856,215.7258,215.5489,215.6614,13427.0
2017-04-25 14:55:00,268.19,268.32,267.8,268.13,30829.0,215.6695,215.774,215.3559,215.6212,30829.0
2017-04-25 15:00:00,268.17,268.39,268.01,268.35,23818.0,215.6534,215.8303,215.5247,215.7982,23818.0
2017-04-25 15:05:00,268.35,269.5,268.35,269.14,42106.0,215.7982,216.7229,215.7982,216.4334,42106.0
2017-04-25 15:10:00,269.09,269.53,269.06,269.47,28279.0,216.3932,216.7471,216.3691,216.6988,28279.0
2017-04-25 15:15:00,269.56,270.32,269.44,270.13,55989.0,216.7712,217.3824,216.6747,217.2296,55989.0
2017-04-25 15:20:00,270.12,270.26,269.79,269.95,32036.0,217.2215,217.3341,216.9562,217.0848,32036.0
2017-04-25 15:25:00,269.88,270.22,269.83,270.0,37004.0,217.0285,217.3019,216.9883,217.125,37004.0
2017-04-25 15:30:00,270.08,270.19,269.72,270.19,38795.0,217.1894,217.2778,216.8999,217.2778,38795.0
2017-04-25 15:35:00,270.14,270.14,269.81,269.91,38142.0,217.2376,217.2376,216.9722,217.0527,38142.0
2017-04-25 15:40:00,269.99,270.13,269.87,269.94,36558.0,217.117,217.2296,217.0205,217.0768,36558.0
2017-04-25 15:45:00,269.96,270.15,269.92,270.12,54174.0,217.0929,217.2457,217.0607,217.2215,54174.0
2017-04-25 15:50:00,270.1,270.15,269.81,269.86,68837.0,217.2054,217.2457,216.9722,217.0124,68837.0
2017-04-25 15:55:00,269.88,270.13,269.86,270.01,102562.0,217.0285,217.2296,217.0124,217.1331,102562.0
2017-04-26 09:30:00,270.59,270.9,269.54,270.0,43461.0,217.5995,217.8488,216.7551,217.125,43461.0
2017-04-26 09:35:00,270.11,270.82,269.76,270.33,23637.0,217.2135,217.7844,216.932,217.3904,23637.0
2017-04-26 09:40:00,270.6,270.88,270.4,270.79,23219.0,217.6075,217.8327,217.4467,217.7603,23219.0
2017-04-26 09:45:00,270.87,270.98,270.6,270.85,30127.0,217.8247,217.9131,217.6075,217.8086,30127.0
2017-04-26 09:50:00,270.82,270.91,270.45,270.5,27300.0,217.7844,217.8568,217.4869,217.5271,27300.0
2017-04-26 09:55:00,270.5,271.74,270.39,271.72,42363.0,217.5271,218.5243,217.4387,218.5082,42363.0
2017-04-26 10:00:00,271.57,272.2,271.32,272.2,39498.0,218.3876,218.8942,218.1865,218.8942,39498.0
2017-04-26 10:05:00,272.22,272.36,271.47,272.27,24079.0,218.9103,219.0229,218.3072,218.9505,24079.0
2017-04-26 10:10:00,272.35,272.44,271.64,272.27,25231.0,219.0148,219.0872,218.4439,218.9505,25231.0
2017-04-26 10:15:00,272.23,272.51,272.11,272.51,12593.0,218.9183,219.1435,218.8218,219.1435,12593.0
2017-04-26 10:20:00,272.46,272.46,272.0,272.31,13695.0,219.1033,219.1033,218.7334,218.9827,13695.0
2017-04-26 10:25:00,272.35,272.4,272.12,272.3,13645.0,219.0148,219.055,218.8299,218.9746,13645.0
2017-04-26 10:30:00,272.35,272.35,271.95,272.08,11362.0,219.0148,219.0148,218.6932,218.7977,11362.0
2017-04-26 10:35:00,272.08,272.09,271.05,271.05,19777.0,218.7977,218.8057,217.9694,217.9694,19777.0
2017-04-26 10:40:00,271.06,271.35,270.89,271.2,8750.0,217.9774,218.2107,217.8407,218.09,8750.0
2017-04-26 10:45:00,271.21,271.25,270.68,270.7,13345.0,218.0981,218.1302,217.6719,217.6879,13345.0
2017-04-26 10:50:00,270.69,270.78,270.56,270.59,9382.0,217.6799,217.7523,217.5754,217.5995,9382.0
2017-04-26 10:55:00,270.54,270.73,270.54,270.71,9806.0,217.5593,217.7121,217.5593,217.696,9806.0
2017-04-26 11:00:00,270.75,270.76,270.48,270.52,19969.0,217.7282,217.7362,217.511,217.5432,19969.0
2017-04-26 11:05:00,270.55,270.56,270.38,270.56,18600.0,217.5673,217.5754,217.4306,217.5754,18600.0
2017-04-26 11:10:00,270.6,270.81,270.56,270.71,16097.0,217.6075,217.7764,217.5754,217.696,16097.0
2017-04-26 11:15:00,270.71,270.85,270.65,270.65,10259.0,217.696,217.8086,217.6477,217.6477,10259.0
2017-04-26 11:20:00,270.68,270.95,270.63,270.89,11534.0,217.6719,217.889,217.6317,217.8407,11534.0
2017-04-26 11:25:00,270.96,271.39,270.81,271.36,7994.0,217.897,218.2428,217.7764,218.2187,7994.0
2017-04-26 11:30:00,271.37,271.57,271.33,271.51,7691.0,218.2267,218.3876,218.1946,218.3393,7691.0
2017-04-26 11:35:00,271.51,271.51,271.18,271.18,10280.0,218.3393,218.3393,218.0739,218.0739,10280.0
2017-04-26 11:40:00,271.16,271.29,271.12,271.23,7784.0,218.0579,218.1624,218.0257,218.1142,7784.0
2017-04-26 11:45:00,271.27,271.28,270.88,270.88,7192.0,218.1463,218.1544,217.8327,217.8327,7192.0
2017-04-26 11:50:00,270.82,270.88,270.72,270.79,5565.0,217.7844,217.8327,217.704,217.7603,5565.0
2017-04-26 11:55:00,270.79,271.04,270.77,271.04,34318.0,217.7603,217.9614,217.7442,217.9614,34318.0
2017-04-26 12:00:00,271.05,271.45,271.05,271.3,5676.0,217.9694,218.2911,217.9694,218.1704,5676.0
2017-04-26 12:05:00,271.35,271.67,271.32,271.5,5850.0,218.2107,218.468,218.1865,218.3313,5850.0
2017-04-26 12:10:00,271.53,271.66,271.43,271.59,6547.0,218.3554,218.4599,218.275,218.4037,6547.0
2017-04-26 12:15:00,271.56,271.59,271.34,271.35,6408.0,218.3795,218.4037,218.2026,218.2107,6408.0
2017-04-26 12:20:00,271.38,271.44,271.31,271.44,6021.0,218.2348,218.283,218.1785,218.283,6021.0
2017-04-26 12:25:00,271.43,271.56,271.34,271.42,6621.0,218.275,218.3795,218.2026,218.2669,6621.0
2017-04-26 12:30:00,271.44,271.54,271.38,271.53,5800.0,218.283,218.3634,218.2348,218.3554,5800.0
2017-04-26 12:35:00,271.52,271.55,271.31,271.31,5221.0,218.3474,218.3715,218.1785,218.1785,5221.0
2017-04-26 12:40:00,271.33,271.4,271.25,271.3,5399.0,218.1946,218.2509,218.1302,218.1704,5399.0
2017-04-26 12:45:00,271.32,271.51,271.14,271.14,7036.0,218.1865,218.3393,218.0418,218.0418,7036.0
2017-04-26 12:50:00,271.15,271.57,271.15,271.44,3504.0,218.0498,218.3876,218.0498,218.283,3504.0
2017-04-26 12:55:00,271.53,271.56,271.43,271.52,5008.0,218.3554,218.3795,218.275,218.3474,5008.0
2017-04-26 13:00:00,271.53,271.53,271.28,271.31,7136.0,218.3554,218.3554,218.1544,218.1785,7136.0
2017-04-26 13:05:00,271.35,271.36,271.2,271.36,2804.0,218.2107,218.2187,218.09,218.2187,2804.0
2017-04-26 13:10:00,271.39,271.41,271.07,271.07,7499.0,218.2428,218.2589,217.9855,217.9855,7499.0
2017-04-26 13:15:00,271.14,271.17,271.07,271.12,4275.0,218.0418,218.0659,217.9855,218.0257,4275.0
2017-04-26 13:20:00,271.23,271.33,271.19,271.33,2825.0,218.1142,218.1946,218.082,218.1946,2825.0
2017-04-26 13:25:00,271.26,271.26,271.1,271.1,8288.0,218.1383,218.1383,218.0096,218.0096,8288.0
2017-04-26 13:30:00,271.1,271.2,270.89,270.98,6474.0,218.0096,218.09,217.8407,217.9131,6474.0
2017-04-26 13:35:00,270.93,271.04,270.85,270.97,4694.0,217.8729,217.9614,217.8086,217.9051,4694.0
2017-04-26 13:40:00,270.94,271.25,270.72,271.25,11885.0,217.8809,218.1302,217.704,218.1302,11885.0
2017-04-26 13:45:00,271.25,271.27,270.77,270.89,7907.0,218.1302,218.1463,217.7442,217.8407,7907.0
2017-04-26 13:50:00,270.9,271.16,270.85,271.0,5101.0,217.8488,218.0579,217.8086,217.9292,5101.0
2017-04-26 13:55:00,271.08,271.1,270.77,270.79,5109.0,217.9935,218.0096,217.7442,217.7603,5109.0
2017-04-26 14:00:00,270.85,271.06,270.73,271.0,6314.0,217.8086,217.9774,217.7121,217.9292,6314.0
2017-04-26 14:05:00,271.03,271.03,270.7,270.84,19255.0,217.9533,217.9533,217.6879,217.8005,19255.0
2017-04-26 14:10:00,270.93,271.04,270.86,270.94,8368.0,217.8729,217.9614,217.8166,217.8809,8368.0
2017-04-26 14:15:00,271.0,271.21,270.68,270.68,10005.0,217.9292,218.0981,217.6719,217.6719,10005.0
2017-04-26 14:20:00,270.66,270.74,270.55,270.56,11435.0,217.6558,217.7201,217.5673,217.5754,11435.0
2017-04-26 14:25:00,270.55,270.68,270.42,270.49,12131.0,217.5673,217.6719,217.4628,217.5191,12131.0
2017-04-26 14:30:00,270.46,270.82,270.46,270.76,19093.0,217.4949,217.7844,217.4949,217.7362,19093.0
2017-04-26 14:35:00,270.8,270.8,270.5,270.61,8455.0,217.7684,217.7684,217.5271,217.6156,8455.0
2017-04-26 14:40:00,270.64,270.68,270.48,270.61,8801.0,217.6397,217.6719,217.511,217.6156,8801.0
2017-04-26 14:45:00,270.65,270.78,270.6,270.78,36150.0,217.6477,217.7523,217.6075,217.7523,36150.0
2017-04-26 14:50:00,270.83,270.84,270.61,270.61,9952.0,217.7925,217.8005,217.6156,217.6156,9952.0
2017-04-26 14:55:00,270.64,270.78,270.62,270.77,5632.0,217.6397,217.7523,217.6236,217.7442,5632.0
2017-04-26 15:00:00,270.71,270.74,270.52,270.58,11879.0,217.696,217.7201,217.5432,217.5914,11879.0
2017-04-26 15:05:00,270.56,270.8,270.54,270.79,8092.0,217.5754,217.7684,217.5593,217.7603,8092.0
2017-04-26 15:10:00,270.75,270.8,270.65,270.73,10074.0,217.7282,217.7684,217.6477,217.7121,10074.0
2017-04-26 15:15:00,270.73,270.91,270.71,270.77,12104.0,217.7121,217.8568,217.696,217.7442,12104.0
2017-04-26 15:20:00,270.72,270.79,270.63,270.77,12078.0,217.704,217.7603,217.6317,217.7442,12078.0
2017-04-26 15:25:00,270.71,270.74,270.57,270.71,7323.0,217.696,217.7201,217.5834,217.696,7323.0
2017-04-26 15:30:00,270.7,270.74,270.41,270.49,12845.0,217.6879,217.7201,217.4547,217.5191,12845.0
2017-04-26 15:35:00,270.5,270.54,270.16,270.19,24693.0,217.5271,217.5593,217.2537,217.2778,24693.0
2017-04-26 15:40:00,270.16,270.22,270.03,270.22,25997.0,217.2537,217.3019,217.1492,217.3019,25997.0
2017-04-26 15:45:00,270.23,270.39,270.16,270.27,20734.0,217.31,217.4387,217.2537,217.3422,20734.0
2017-04-26 15:50:00,270.28,270.31,270.06,270.11,43451.0,217.3502,217.3743,217.1733,217.2135,43451.0
2017-04-26 15:55:00,270.11,270.54,270.11,270.33,52008.0,217.2135,217.5593,217.2135,217.3904,52008.0
2017-04-27 09:30:00,270.84,271.33,270.84,271.24,17761.0,217.8005,218.1946,217.8005,218.1222,17761.0
2017-04-27 09:35:00,271.4,271.4,270.87,270.98,7235.0,218.2509,218.2509,217.8247,217.9131,7235.0
2017-04-27 09:40:00,271.07,271.72,271.07,271.42,19843.0,217.9855,218.5082,217.9855,218.2669,19843.0
2017-04-27 09:45:00,271.42,271.88,271.42,271.51,10974.0,218.2669,218.6369,218.2669,218.3393,10974.0
2017-04-27 09:50:00,271.5,271.51,271.35,271.5,11916.0,218.3313,218.3393,218.2107,218.3313,11916.0
2017-04-27 09:55:00,271.55,271.66,271.38,271.66,7191.0,218.3715,218.4599,218.2348,218.4599,7191.0
2017-04-27 10:00:00,271.66,271.85,271.52,271.82,6953.0,218.4599,218.6127,218.3474,218.5886,6953.0
2017-04-27 10:05:00,271.89,272.14,271.81,272.14,10181.0,218.6449,218.8459,218.5806,218.8459,10181.0
2017-04-27 10:10:00,272.15,272.68,272.1,272.68,17403.0,218.854,219.2802,218.8138,219.2802,17403.0
2017-04-27 10:15:00,272.68,272.75,272.5,272.72,13988.0,219.2802,219.3365,219.1354,219.3124,13988.0
2017-04-27 10:20:00,272.72,272.77,272.41,272.46,15043.0,219.3124,219.3526,219.0631,219.1033,15043.0
2017-04-27 10:25:00,272.46,272.46,271.95,272.0,4846.0,219.1033,219.1033,218.6932,218.7334,4846.0
2017-04-27 10:30:00,272.07,272.12,271.78,271.93,6300.0,218.7897,218.8299,218.5564,218.6771,6300.0
2017-04-27 10:35:00,271.95,272.06,271.88,271.93,7114.0,218.6932,218.7816,218.6369,218.6771,7114.0
2017-04-27 10:40:00,271.83,272.14,271.83,271.98,6291.0,218.5967,218.8459,218.5967,218.7173,6291.0
2017-04-27 10:45:00,272.04,272.12,271.76,271.84,11804.0,218.7655,218.8299,218.5404,218.6047,11804.0
2017-04-27 10:50:00,271.89,271.89,271.41,271.74,6626.0,218.6449,218.6449,218.2589,218.5243,6626.0
2017-04-27 10:55:00,271.75,271.83,271.64,271.83,5335.0,218.5323,218.5967,218.4439,218.5967,5335.0
2017-04-27 11:00:00,271.8,271.8,271.14,271.28,14925.0,218.5725,218.5725,218.0418,218.1544,14925.0
2017-04-27 11:05:00,271.33,271.44,271.13,271.15,6579.0,218.1946,218.283,218.0337,218.0498,6579.0
2017-04-27 11:10:00,271.16,271.24,270.85,270.95,10944.0,218.0579,218.1222,217.8086,217.889,10944.0
2017-04-27 11:15:00,270.94,270.97,270.59,270.66,3771.0,217.8809,217.9051,217.5995,217.6558,3771.0
2017-04-27 11:20:00,270.68,270.94,270.68,270.69,7185.0,217.6719,217.8809,217.6719,217.6799,7185.0
2017-04-27 11:25:00,270.76,271.11,270.76,270.91,5617.0,217.7362,218.0177,217.7362,217.8568,5617.0
2017-04-27 11:30:00,270.96,271.15,270.96,271.01,5742.0,217.897,218.0498,217.897,217.9372,5742.0
2017-04-27 11:35:00,271.01,271.01,270.57,270.57,5012.0,217.9372,217.9372,217.5834,217.5834,5012.0
2017-04-27 11:40:00,270.53,270.68,270.41,270.68,6740.0,217.5512,217.6719,217.4547,217.6719,6740.0
2017-04-27 11:45:00,270.7,270.7,270.54,270.54,4787.0,217.6879,217.6879,217.5593,217.5593,4787.0
2017-04-27 11:50:00,270.54,270.55,270.13,270.15,5602.0,217.5593,217.5673,217.2296,217.2457,5602.0
2017-04-27 11:55:00,270.19,270.2,269.94,270.14,15825.0,217.2778,217.2859,217.0768,217.2376,15825.0
2017-04-27 12:00:00,270.3,270.75,270.29,270.37,6675.0,217.3663,217.7282,217.3582,217.4226,6675.0
2017-04-27 12:05:00,270.39,270.67,270.39,270.6,4290.0,217.4387,217.6638,217.4387,217.6075,4290.0
2017-04-27 12:10:00,270.64,270.84,270.62,270.77,2318.0,217.6397,217.8005,217.6236,217.7442,2318.0
2017-04-27 12:15:00,270.8,270.8,270.55,270.56,4586.0,217.7684,217.7684,217.5673,217.5754,4586.0
2017-04-27 12:20:00,270.48,270.48,270.25,270.37,7106.0,217.511,217.511,217.3261,217.4226,7106.0
2017-04-27 12:25:00,270.31,270.32,270.07,270.07,4656.0,217.3743,217.3824,217.1813,217.1813,4656.0
2017-04-27 12:30:00,270.15,270.37,270.09,270.29,20638.0,217.2457,217.4226,217.1974,217.3582,20638.0
2017-04-27 12:35:00,270.33,270.41,270.3,270.41,2207.0,217.3904,217.4547,217.3663,217.4547,2207.0
2017-04-27 12:40:00,270.41,270.79,270.4,270.79,2995.0,217.4547,217.7603,217.4467,217.7603,2995.0
2017-04-27 12:45:00,270.72,270.88,270.66,270.7,7036.0,217.704,217.8327,217.6558,217.6879,7036.0
2017-04-27 12:50:00,270.69,271.05,270.69,271.0,5940.0,217.6799,217.9694,217.6799,217.9292,5940.0
2017-04-27 12:55:00,271.05,271.61,271.02,271.59,10125.0,217.9694,218.4197,217.9453,218.4037,10125.0
2017-04-27 13:00:00,271.64,271.8,271.51,271.63,8672.0,218.4439,218.5725,218.3393,218.4358,8672.0
2017-04-27 13:05:00,271.65,271.82,271.46,271.62,7492.0,218.4519,218.5886,218.2991,218.4278,7492.0
2017-04-27 13:10:00,271.63,271.65,271.58,271.6,3043.0,218.4358,218.4519,218.3956,218.4117,3043.0
2017-04-27 13:15:00,271.63,271.66,271.4,271.41,3693.0,218.4358,218.4599,218.2509,218.2589,3693.0
2017-04-27 13:20:00,271.5,271.53,271.36,271.43,5254.0,218.3313,218.3554,218.2187,218.275,5254.0
2017-04-27 13:25:00,271.45,271.48,271.39,271.41,3200.0,218.2911,218.3152,218.2428,218.2589,3200.0
2017-04-27 13:30:00,271.41,271.5,271.25,271.25,5522.0,218.2589,218.3313,218.1302,218.1302,5522.0
2017-04-27 13:35:00,271.27,271.65,271.25,271.54,7850.0,218.1463,218.4519,218.1302,218.3634,7850.0
2017-04-27 13:40:00,271.49,271.56,271.26,271.26,3000.0,218.3232,218.3795,218.1383,218.1383,3000.0
2017-04-27 13:45:00,271.29,271.43,271.24,271.24,2900.0,218.1624,218.275,218.1222,218.1222,2900.0
2017-04-27 13:50:00,271.27,271.38,271.27,271.28,2432.0,218.1463,218.2348,218.1463,218.1544,2432.0
2017-04-27 13:55:00,271.33,271.33,271.01,271.12,6849.0,218.1946,218.1946,217.9372,218.0257,6849.0
2017-04-27 14:00:00,271.12,271.13,270.89,270.89,4269.0,218.0257,218.0337,217.8407,217.8407,4269.0
2017-04-27 14:05:00,270.87,271.0,270.85,271.0,3456.0,217.8247,217.9292,217.8086,217.9292,3456.0
2017-04-27 14:10:00,270.97,271.11,270.96,270.96,8170.0,217.9051,218.0177,217.897,217.897,8170.0
2017-04-27 14:15:00,271.02,271.06,270.91,271.06,3075.0,217.9453,217.9774,217.8568,217.9774,3075.0
2017-04-27 14:20:00,271.06,271.09,270.94,271.06,3635.0,217.9774,218.0016,217.8809,217.9774,3635.0
2017-04-27 14:25:00,271.02,271.1,271.01,271.03,3102.0,217.9453,218.0096,217.9372,217.9533,3102.0
2017-04-27 14:30:00,271.09,271.14,271.03,271.03,5153.0,218.0016,218.0418,217.9533,217.9533,5153.0
2017-04-27 14:35:00,271.07,271.22,271.03,271.1,4072.0,217.9855,218.1061,217.9533,218.0096,4072.0
2017-04-27 14:40:00,271.12,271.55,271.05,271.5,21152.0,218.0257,218.3715,217.9694,218.3313,21152.0
2017-04-27 14:45:00,271.55,271.7,271.55,271.7,3225.0,218.3715,218.4921,218.3715,218.4921,3225.0
2017-04-27 14:50:00,271.7,271.71,271.43,271.5,4627.0,218.4921,218.5002,218.275,218.3313,4627.0
2017-04-27 14:55:00,271.5,271.59,271.45,271.56,6928.0,218.3313,218.4037,218.2911,218.3795,6928.0
2017-04-27 15:00:00,271.55,271.59,271.48,271.57,11630.0,218.3715,218.4037,218.3152,218.3876,11630.0
2017-04-27 15:05:00,271.54,271.54,271.15,271.27,9791.0,218.3634,218.3634,218.0498,218.1463,9791.0
2017-04-27 15:10:00,271.32,271.5,271.32,271.49,5825.0,218.1865,218.3313,218.1865,218.3232,5825.0
2017-04-27 15:15:00,271.46,271.5,271.26,271.26,7531.0,218.2991,218.3313,218.1383,218.1383,7531.0
2017-04-27 15:20:00,271.25,271.28,271.12,271.16,6420.0,218.1302,218.1544,218.0257,218.0579,6420.0
2017-04-27 15:25:00,271.17,271.2,270.91,270.94,10726.0,218.0659,218.09,217.8568,217.8809,10726.0
2017-04-27 15:30:00,271.01,271.12,270.89,271.04,16587.0,217.9372,218.0257,217.8407,217.9614,16587.0
2017-04-27 15:35:00,271.05,271.05,270.89,270.99,9876.0,217.9694,217.9694,217.8407,217.9212,9876.0
2017-04-27 15:40:00,270.98,271.08,270.95,270.99,12449.0,217.9131,217.9935,217.889,217.9212,12449.0
2017-04-27 15:45:00,270.99,271.01,270.87,270.87,14581.0,217.9212,217.9372,217.8247,217.8247,14581.0
2017-04-27 15:50:00,270.85,270.98,270.73,270.98,26026.0,217.8086,217.9131,217.7121,217.9131,26026.0
2017-04-27 15:55:00,270.95,271.26,270.9,271.17,34088.0,217.889,218.1383,217.8488,218.0659,34088.0
2017-04-28 09:30:00,271.07,271.55,270.33,270.33,15030.0,217.9855,218.3715,217.3904,217.3904,15030.0
2017-04-28 09:35:00,270.35,270.74,270.27,270.32,7954.0,217.4065,217.7201,217.3422,217.3824,7954.0
2017-04-28 09:40:00,270.35,270.35,269.87,269.93,5756.0,217.4065,217.4065,217.0205,217.0687,5756.0
2017-04-28 09:45:00,269.96,270.36,269.92,269.92,17648.0,217.0929,217.4145,217.0607,217.0607,17648.0
2017-04-28 09:50:00,269.99,270.07,269.83,269.9,14018.0,217.117,217.1813,216.9883,217.0446,14018.0
2017-04-28 09:55:00,269.9,269.95,269.56,269.56,9160.0,217.0446,217.0848,216.7712,216.7712,9160.0
2017-04-28 10:00:00,269.55,269.55,269.26,269.38,15539.0,216.7632,216.7632,216.5299,216.6264,15539.0
2017-04-28 10:05:00,269.33,269.36,269.05,269.06,8003.0,216.5862,216.6104,216.3611,216.3691,8003.0
2017-04-28 10:10:00,269.03,269.36,268.94,269.14,10530.0,216.345,216.6104,216.2726,216.4334,10530.0
2017-04-28 10:15:00,269.16,269.16,268.94,268.97,6244.0,216.4495,216.4495,216.2726,216.2967,6244.0
2017-04-28 10:20:00,268.96,269.01,268.68,268.79,15269.0,216.2887,216.3289,216.0635,216.152,15269.0
2017-04-28 10:25:00,268.75,269.02,268.74,269.01,7888.0,216.1198,216.3369,216.1118,216.3289,7888.0
2017-04-28 10:30:00,269.03,269.2,268.77,269.13,17232.0,216.345,216.4817,216.1359,216.4254,17232.0
2017-04-28 10:35:00,269.16,269.36,269.15,269.28,5358.0,216.4495,216.6104,216.4415,216.546,5358.0
2017-04-28 10:40:00,269.28,269.8,269.28,269.8,5448.0,216.546,216.9642,216.546,216.9642,5448.0
2017-04-28 10:45:00,269.78,269.82,269.61,269.81,8683.0,216.9481,216.9803,216.8114,216.9722,8683.0
2017-04-28 10:50:00,269.78,270.05,269.73,269.85,11449.0,216.9481,217.1652,216.9079,217.0044,11449.0
2017-04-28 10:55:00,269.89,270.14,269.82,270.02,5870.0,217.0366,217.2376,216.9803,217.1411,5870.0
2017-04-28 11:00:00,270.03,270.03,269.89,269.91,6664.0,217.1492,217.1492,217.0366,217.0527,6664.0
2017-04-28 11:05:00,269.94,270.22,269.94,269.95,8883.0,217.0768,217.3019,217.0768,217.0848,8883.0
2017-04-28 11:10:00,269.93,270.01,269.73,269.76,6613.0,217.0687,217.1331,216.9079,216.932,6613.0
2017-04-28 11:15:00,269.76,269.88,269.76,269.83,6140.0,216.932,217.0285,216.932,216.9883,6140.0
2017-04-28 11:20:00,269.85,270.23,269.84,270.23,8643.0,217.0044,217.31,216.9964,217.31,8643.0
2017-04-28 11:25:00,270.2,270.2,269.83,269.83,5636.0,217.2859,217.2859,216.9883,216.9883,5636.0
2017-04-28 11:30:00,269.86,269.95,269.56,269.71,6447.0,217.0124,217.0848,216.7712,216.8918,6447.0
2017-04-28 11:35:00,269.72,269.79,269.65,269.75,3652.0,216.8999,216.9562,216.8436,216.924,3652.0
2017-04-28 11:40:00,269.72,269.89,269.72,269.8,3435.0,216.8999,217.0366,216.8999,216.9642,3435.0
2017-04-28 11:45:00,269.84,269.85,269.65,269.67,7082.0,216.9964,217.0044,216.8436,216.8597,7082.0
2017-04-28 11:50:00,269.7,269.81,269.66,269.71,17114.0,216.8838,216.9722,216.8516,216.8918,17114.0
2017-04-28 11:55:00,269.79,269.79,269.65,269.74,2346.0,216.9562,216.9562,216.8436,216.9159,2346.0
2017-04-28 12:00:00,269.65,269.79,269.51,269.55,9602.0,216.8436,216.9562,216.731,216.7632,9602.0
2017-04-28 12:05:00,269.54,269.6,269.48,269.52,3100.0,216.7551,216.8034,216.7069,216.739,3100.0
2017-04-28 12:10:00,269.48,269.48,269.25,269.29,5904.0,216.7069,216.7069,216.5219,216.5541,5904.0
2017-04-28 12:15:00,269.29,269.39,269.25,269.39,4748.0,216.5541,216.6345,216.5219,216.6345,4748.0
2017-04-28 12:20:00,269.37,269.4,269.23,269.25,3207.0,216.6184,216.6425,216.5058,216.5219,3207.0
2017-04-28 12:25:00,269.27,269.42,269.23,269.31,5014.0,216.538,216.6586,216.5058,216.5702,5014.0
2017-04-28 12:30:00,269.24,269.24,269.19,269.23,3414.0,216.5139,216.5139,216.4737,216.5058,3414.0
2017-04-28 12:35:00,269.24,269.24,269.05,269.05,2280.0,216.5139,216.5139,216.3611,216.3611,2280.0
2017-04-28 12:40:00,269.04,269.15,269.04,269.1,7524.0,216.353,216.4415,216.353,216.4013,7524.0
2017-04-28 12:45:00,269.13,269.13,268.98,269.1,5128.0,216.4254,216.4254,216.3048,216.4013,5128.0
2017-04-28 12:50:00,269.09,269.1,268.89,268.89,5260.0,216.3932,216.4013,216.2324,216.2324,5260.0
2017-04-28 12:55:00,268.93,269.0,268.89,268.95,3914.0,216.2646,216.3209,216.2324,216.2807,3914.0
2017-04-28 13:00:00,268.99,268.99,268.8,268.91,9848.0,216.3128,216.3128,216.16,216.2485,9848.0
2017-04-28 13:05:00,268.91,268.92,268.79,268.79,5423.0,216.2485,216.2565,216.152,216.152,5423.0
2017-04-28 13:10:00,268.78,268.91,268.77,268.91,3013.0,216.1439,216.2485,216.1359,216.2485,3013.0
2017-04-28 13:15:00,268.93,268.97,268.75,268.75,5806.0,216.2646,216.2967,216.1198,216.1198,5806.0
2017-04-28 13:20:00,268.76,268.99,268.76,268.97,5527.0,216.1279,216.3128,216.1279,216.2967,5527.0
2017-04-28 13:25:00,268.96,269.06,268.9,269.03,6430.0,216.2887,216.3691,216.2404,216.345,6430.0
2017-04-28 13:30:00,268.96,269.11,268.96,269.08,2168.0,216.2887,216.4093,216.2887,216.3852,2168.0
2017-04-28 13:35:00,269.06,269.08,269.0,269.06,3526.0,216.3691,216.3852,216.3209,216.3691,3526.0
2017-04-28 13:40:00,269.02,269.05,268.91,268.92,6094.0,216.3369,216.3611,216.2485,216.2565,6094.0
2017-04-28 13:45:00,268.93,268.94,268.81,268.87,4894.0,216.2646,216.2726,216.1681,216.2163,4894.0
2017-04-28 13:50:00,268.89,268.94,268.83,268.94,4400.0,216.2324,216.2726,216.1842,216.2726,4400.0
2017-04-28 13:55:00,268.94,268.95,268.77,268.8,5812.0,216.2726,216.2807,216.1359,216.16,5812.0
2017-04-28 14:00:00,268.77,268.88,268.75,268.85,7311.0,216.1359,216.2244,216.1198,216.2002,7311.0
2017-04-28 14:05:00,268.81,268.88,268.65,268.66,7251.0,216.1681,216.2244,216.0394,216.0474,7251.0
2017-04-28 14:10:00,268.67,268.84,268.64,268.64,6422.0,216.0555,216.1922,216.0314,216.0314,6422.0
2017-04-28 14:15:00,268.65,268.78,268.62,268.68,5077.0,216.0394,216.1439,216.0153,216.0635,5077.0
2017-04-28 14:20:00,268.67,268.76,268.67,268.76,3001.0,216.0555,216.1279,216.0555,216.1279,3001.0
2017-04-28 14:25:00,268.71,268.79,268.71,268.78,4319.0,216.0877,216.152,216.0877,216.1439,4319.0
2017-04-28 14:30:00,268.79,268.88,268.79,268.86,4318.0,216.152,216.2244,216.152,216.2083,4318.0
2017-04-28 14:35:00,268.85,268.92,268.84,268.92,8173.0,216.2002,216.2565,216.1922,216.2565,8173.0
2017-04-28 14:40:00,268.87,268.92,268.82,268.83,3847.0,216.2163,216.2565,216.1761,216.1842,3847.0
2017-04-28 14:45:00,268.85,268.96,268.81,268.96,4484.0,216.2002,216.2887,216.1681,216.2887,4484.0
2017-04-28 14:50:00,268.96,268.97,268.81,268.95,7735.0,216.2887,216.2967,216.1681,216.2807,7735.0
2017-04-28 14:55:00,268.94,269.01,268.88,268.99,9225.0,216.2726,216.3289,216.2244,216.3128,9225.0
2017-04-28 15:00:00,269.02,269.05,268.88,269.05,8062.0,216.3369,216.3611,216.2244,216.3611,8062.0
2017-04-28 15:05:00,268.95,269.05,268.95,269.05,6147.0,216.2807,216.3611,216.2807,216.3611,6147.0
2017-04-28 15:10:00,269.06,269.34,269.06,269.29,13533.0,216.3691,216.5943,216.3691,216.5541,13533.0
2017-04-28 15:15:00,269.33,269.42,269.28,269.35,9978.0,216.5862,216.6586,216.546,216.6023,9978.0
2017-04-28 15:20:00,269.33,269.43,269.24,269.25,9561.0,216.5862,216.6667,216.5139,216.5219,9561.0
2017-04-28 15:25:00,269.21,269.44,269.21,269.42,10679.0,216.4897,216.6747,216.4897,216.6586,10679.0
2017-04-28 15:30:00,269.42,269.61,269.38,269.56,11934.0,216.6586,216.8114,216.6264,216.7712,11934.0
2017-04-28 15:35:00,269.58,269.58,269.36,269.37,11505.0,216.7873,216.7873,216.6104,216.6184,11505.0
2017-04-28 15:40:00,269.32,269.35,269.26,269.28,14924.0,216.5782,216.6023,216.5299,216.546,14924.0
2017-04-28 15:45:00,269.27,269.41,269.27,269.36,22630.0,216.538,216.6506,216.538,216.6104,22630.0
2017-04-28 15:50:00,269.36,269.45,269.31,269.32,20493.0,216.6104,216.6827,216.5702,216.5782,20493.0
2017-04-28 15:55:00,269.35,269.57,269.25,269.41,47798.0,216.6023,216.7792,216.5219,216.6506,47798.0
2017-05-01 09:30:00,269.64,269.88,269.55,269.77,15372.0,216.8355,217.0285,216.7632,216.9401,15372.0
2017-05-01 09:35:00,269.73,269.85,269.52,269.65,10712.0,216.9079,217.0044,216.739,216.8436,10712.0
2017-05-01 09:40:00,269.7,269.73,269.46,269.6,8912.0,216.8838,216.9079,216.6908,216.8034,8912.0
2017-05-01 09:45:00,269.68,269.68,269.13,269.18,5473.0,216.8677,216.8677,216.4254,216.4656,5473.0
2017-05-01 09:50:00,269.19,269.36,269.12,269.19,2586.0,216.4737,216.6104,216.4174,216.4737,2586.0
2017-05-01 09:55:00,269.26,269.43,269.22,269.29,3626.0,216.5299,216.6667,216.4978,216.5541,3626.0
2017-05-01 10:00:00,269.27,269.32,269.17,269.19,1200.0,216.538,216.5782,216.4576,216.4737,1200.0
2017-05-01 10:05:00,269.15,269.16,268.99,269.01,5949.0,216.4415,216.4495,216.3128,216.3289,5949.0
2017-05-01 10:10:00,268.92,268.93,268.62,268.63,7129.0,216.2565,216.2646,216.0153,216.0233,7129.0
2017-05-01 10:15:00,268.65,268.75,268.47,268.74,6082.0,216.0394,216.1198,215.8947,216.1118,6082.0
2017-05-01 10:20:00,268.7,268.73,268.52,268.52,10099.0,216.0796,216.1037,215.9349,215.9349,10099.0
2017-05-01 10:25:00,268.56,269.13,268.56,268.96,6235.0,215.967,216.4254,215.967,216.2887,6235.0
2017-05-01 10:30:00,268.89,269.09,268.73,268.99,5545.0,216.2324,216.3932,216.1037,216.3128,5545.0
2017-05-01 10:35:00,268.99,269.28,268.93,269.16,9543.0,216.3128,216.546,216.2646,216.4495,9543.0
2017-05-01 10:40:00,269.16,269.5,269.12,269.47,7790.0,216.4495,216.7229,216.4174,216.6988,7790.0
2017-05-01 10:45:00,269.52,269.53,269.23,269.48,7208.0,216.739,216.7471,216.5058,216.7069,7208.0
2017-05-01 10:50:00,269.45,269.5,269.33,269.33,4950.0,216.6827,216.7229,216.5862,216.5862,4950.0
2017-05-01 10:55:00,269.3,269.6,269.3,269.5,5334.0,216.5621,216.8034,216.5621,216.7229,5334.0
2017-05-01 11:00:00,269.52,269.52,269.3,269.4,7942.0,216.739,216.739,216.5621,216.6425,7942.0
2017-05-01 11:05:00,269.45,269.47,269.37,269.38,4383.0,216.6827,216.6988,216.6184,216.6264,4383.0
2017-05-01 11:10:00,269.36,269.53,269.34,269.51,1900.0,216.6104,216.7471,216.5943,216.731,1900.0
2017-05-01 11:15:00,269.53,269.53,269.3,269.35,2613.0,216.7471,216.7471,216.5621,216.6023,2613.0
2017-05-01 11:20:00,269.3,269.37,269.25,269.28,10720.0,216.5621,216.6184,216.5219,216.546,10720.0
2017-05-01 11:25:00,269.33,269.51,269.24,269.33,19135.0,216.5862,216.731,216.5139,216.5862,19135.0
2017-05-01 11:30:00,269.36,269.53,269.31,269.53,4264.0,216.6104,216.7471,216.5702,216.7471,4264.0
2017-05-01 11:35:00,269.5,269.54,269.24,269.31,4837.0,216.7229,216.7551,216.5139,216.5702,4837.0
2017-05-01 11:40:00,269.35,269.36,269.25,269.36,4261.0,216.6023,216.6104,216.5219,216.6104,4261.0
2017-05-01 11:45:00,269.3,269.49,269.24,269.26,5791.0,216.5621,216.7149,216.5139,216.5299,5791.0
2017-05-01 11:50:00,269.35,269.42,269.3,269.41,6168.0,216.6023,216.6586,216.5621,216.6506,6168.0
2017-05-01 11:55:00,269.45,269.6,269.45,269.52,2380.0,216.6827,216.8034,216.6827,216.739,2380.0
2017-05-01 12:00:00,269.49,269.62,269.43,269.48,4379.0,216.7149,216.8194,216.6667,216.7069,4379.0
2017-05-01 12:05:00,269.49,269.65,269.46,269.64,1411.0,216.7149,216.8436,216.6908,216.8355,1411.0
2017-05-01 12:10:00,269.67,269.75,269.58,269.59,5538.0,216.8597,216.924,216.7873,216.7953,5538.0
2017-05-01 12:15:00,269.61,269.65,269.56,269.62,3279.0,216.8114,216.8436,216.7712,216.8194,3279.0
2017-05-01 12:20:00,269.68,269.68,269.55,269.63,6276.0,216.8677,216.8677,216.7632,216.8275,6276.0
2017-05-01 12:25:00,269.64,269.64,269.49,269.49,3669.0,216.8355,216.8355,216.7149,216.7149,3669.0
2017-05-01 12:30:00,269.45,269.45,269.23,269.28,7685.0,216.6827,216.6827,216.5058,216.546,7685.0
2017-05-01 12:35:00,269.35,269.49,269.33,269.48,6187.0,216.6023,216.7149,216.5862,216.7069,6187.0
2017-05-01 12:40:00,269.43,269.44,269.27,269.34,5122.0,216.6667,216.6747,216.538,216.5943,5122.0
2017-05-01 12:45:00,269.32,269.43,269.27,269.39,7810.0,216.5782,216.6667,216.538,216.6345,7810.0
2017-05-01 12:50:00,269.34,269.36,269.11,269.36,12755.0,216.5943,216.6104,216.4093,216.6104,12755.0
2017-05-01 12:55:00,269.27,269.34,269.18,269.28,6464.0,216.538,216.5943,216.4656,216.546,6464.0
2017-05-01 13:00:00,269.39,269.41,269.33,269.33,3113.0,216.6345,216.6506,216.5862,216.5862,3113.0
2017-05-01 13:05:00,269.36,269.46,269.34,269.39,4063.0,216.6104,216.6908,216.5943,216.6345,4063.0
2017-05-01 13:10:00,269.37,269.55,269.37,269.55,1460.0,216.6184,216.7632,216.6184,216.7632,1460.0
2017-05-01 13:15:00,269.45,269.65,269.45,269.59,3558.0,216.6827,216.8436,216.6827,216.7953,3558.0
2017-05-01 13:20:00,269.59,269.64,269.52,269.53,4395.0,216.7953,216.8355,216.739,216.7471,4395.0
2017-05-01 13:25:00,269.58,269.64,269.47,269.54,3533.0,216.7873,216.8355,216.6988,216.7551,3533.0
2017-05-01 13:30:00,269.46,269.71,269.46,269.71,2431.0,216.6908,216.8918,216.6908,216.8918,2431.0
2017-05-01 13:35:00,269.68,269.68,269.55,269.56,2561.0,216.8677,216.8677,216.7632,216.7712,2561.0
2017-05-01 13:40:00,269.49,269.58,269.49,269.5,650.0,216.7149,216.7873,216.7149,216.7229,650.0
2017-05-01 13:45:00,269.56,269.59,269.45,269.59,4777.0,216.7712,216.7953,216.6827,216.7953,4777.0
2017-05-01 13:50:00,269.6,269.84,269.59,269.78,1699.0,216.8034,216.9964,216.7953,216.9481,1699.0
2017-05-01 13:55:00,269.78,269.95,269.78,269.9,7811.0,216.9481,217.0848,216.9481,217.0446,7811.0
2017-05-01 14:00:00,269.77,270.11,269.75,269.76,7529.0,216.9401,217.2135,216.924,216.932,7529.0
2017-05-01 14:05:00,269.75,269.77,269.23,269.24,4386.0,216.924,216.9401,216.5058,216.5139,4386.0
2017-05-01 14:10:00,269.27,269.6,269.26,269.51,9291.0,216.538,216.8034,216.5299,216.731,9291.0
2017-05-01 14:15:00,269.48,269.49,269.24,269.24,4691.0,216.7069,216.7149,216.5139,216.5139,4691.0
2017-05-01 14:20:00,269.33,269.47,269.25,269.34,13762.0,216.5862,216.6988,216.5219,216.5943,13762.0
2017-05-01 14:25:00,269.29,269.29,269.12,269.14,5258.0,216.5541,216.5541,216.4174,216.4334,5258.0
2017-05-01 14:30:00,269.13,269.18,268.99,269.0,9203.0,216.4254,216.4656,216.3128,216.3209,9203.0
2017-05-01 14:35:00,269.03,269.29,269.0,269.17,6891.0,216.345,216.5541,216.3209,216.4576,6891.0
2017-05-01 14:40:00,269.11,269.15,268.85,268.85,8711.0,216.4093,216.4415,216.2002,216.2002,8711.0
2017-05-01 14:45:00,268.88,269.12,268.84,268.84,9074.0,216.2244,216.4174,216.1922,216.1922,9074.0
2017-05-01 14:50:00,268.84,269.08,268.79,268.97,10740.0,216.1922,216.3852,216.152,216.2967,10740.0
2017-05-01 14:55:00,268.96,269.05,268.8,268.95,8603.0,216.2887,216.3611,216.16,216.2807,8603.0
2017-05-01 15:00:00,268.93,269.0,268.81,268.81,11770.0,216.2646,216.3209,216.1681,216.1681,11770.0
2017-05-01 15:05:00,268.85,268.92,268.75,268.8,10733.0,216.2002,216.2565,216.1198,216.16,10733.0
2017-05-01 15:10:00,268.75,268.88,268.63,268.88,8175.0,216.1198,216.2244,216.0233,216.2244,8175.0
2017-05-01 15:15:00,268.87,268.87,268.51,268.56,11252.0,216.2163,216.2163,215.9268,215.967,11252.0
2017-05-01 15:20:00,268.58,268.64,268.49,268.54,16183.0,215.9831,216.0314,215.9107,215.9509,16183.0
2017-05-01 15:25:00,268.54,268.56,268.37,268.38,8908.0,215.9509,215.967,215.8142,215.8223,8908.0
2017-05-01 15:30:00,268.39,268.74,268.38,268.72,8231.0,215.8303,216.1118,215.8223,216.0957,8231.0
2017-05-01 15:35:00,268.73,268.76,268.67,268.72,12410.0,216.1037,216.1279,216.0555,216.0957,12410.0
2017-05-01 15:40:00,268.71,268.85,268.69,268.73,13549.0,216.0877,216.2002,216.0716,216.1037,13549.0
2017-05-01 15:45:00,268.76,268.81,268.64,268.67,23118.0,216.1279,216.1681,216.0314,216.0555,23118.0
2017-05-01 15:50:00,268.67,268.69,268.57,268.63,16673.0,216.0555,216.0716,215.9751,216.0233,16673.0
2017-05-01 15:55:00,268.62,268.74,268.46,268.54,35725.0,216.0153,216.1118,215.8866,215.9509,35725.0
2017-05-02 09:30:00,268.19,268.86,268.0,268.78,19486.0,215.6695,216.2083,215.5167,216.1439,19486.0
2017-05-02 09:35:00,268.86,268.99,268.44,268.65,7966.0,216.2083,216.3128,215.8705,216.0394,7966.0
2017-05-02 09:40:00,268.97,268.97,268.55,268.56,3975.0,216.2967,216.2967,215.959,215.967,3975.0
2017-05-02 09:45:00,268.66,268.68,268.23,268.44,5451.0,216.0474,216.0635,215.7017,215.8705,5451.0
2017-05-02 09:50:00,268.35,268.74,268.26,268.73,6705.0,215.7982,216.1118,215.7258,216.1037,6705.0
2017-05-02 09:55:00,268.81,268.81,268.6,268.6,3661.0,216.1681,216.1681,215.9992,215.9992,3661.0
2017-05-02 10:00:00,268.73,268.89,268.66,268.83,5840.0,216.1037,216.2324,216.0474,216.1842,5840.0
2017-05-02 10:05:00,268.83,268.89,268.69,268.8,4442.0,216.1842,216.2324,216.0716,216.16,4442.0
2017-05-02 10:10:00,268.8,268.81,268.32,268.35,5046.0,216.16,216.1681,215.774,215.7982,5046.0
2017-05-02 10:15:00,268.43,268.46,268.31,268.31,3925.0,215.8625,215.8866,215.766,215.766,3925.0
2017-05-02 10:20:00,268.32,268.46,268.31,268.46,5061.0,215.774,215.8866,215.766,215.8866,5061.0
2017-05-02 10:25:00,268.39,268.43,268.25,268.31,5279.0,215.8303,215.8625,215.7177,215.766,5279.0
2017-05-02 10:30:00,268.26,268.38,268.22,268.23,10737.0,215.7258,215.8223,215.6936,215.7017,10737.0
2017-05-02 10:35:00,268.26,268.37,268.2,268.25,13761.0,215.7258,215.8142,215.6775,215.7177,13761.0
2017-05-02 10:40:00,268.22,268.36,268.11,268.27,6921.0,215.6936,215.8062,215.6052,215.7338,6921.0
2017-05-02 10:45:00,268.34,268.4,268.2,268.2,4500.0,215.7901,215.8384,215.6775,215.6775,4500.0
2017-05-02 10:50:00,268.29,268.51,268.24,268.38,5898.0,215.7499,215.9268,215.7097,215.8223,5898.0
2017-05-02 10:55:00,268.36,268.44,268.33,268.41,4733.0,215.8062,215.8705,215.7821,215.8464,4733.0
2017-05-02 11:00:00,268.42,268.51,268.37,268.5,4603.0,215.8544,215.9268,215.8142,215.9188,4603.0
2017-05-02 11:05:00,268.5,268.63,268.5,268.6,7083.0,215.9188,216.0233,215.9188,215.9992,7083.0
2017-05-02 11:10:00,268.63,268.75,268.55,268.74,5928.0,216.0233,216.1198,215.959,216.1118,5928.0
2017-05-02 11:15:00,268.78,268.92,268.71,268.88,5654.0,216.1439,216.2565,216.0877,216.2244,5654.0
2017-05-02 11:20:00,268.88,268.94,268.84,268.94,6350.0,216.2244,216.2726,216.1922,216.2726,6350.0
2017-05-02 11:25:00,268.92,269.33,268.91,269.21,10687.0,216.2565,216.5862,216.2485,216.4897,10687.0
2017-05-02 11:30:00,269.21,269.28,269.03,269.28,7887.0,216.4897,216.546,216.345,216.546,7887.0
2017-05-02 11:35:00,269.28,269.48,269.2,269.46,7896.0,216.546,216.7069,216.4817,216.6908,7896.0
2017-05-02 11:40:00,269.45,269.51,269.2,269.23,10614.0,216.6827,216.731,216.4817,216.5058,10614.0
2017-05-02 11:45:00,269.23,269.41,269.21,269.37,5000.0,216.5058,216.6506,216.4897,216.6184,5000.0
2017-05-02 11:50:00,269.4,269.45,269.33,269.41,5057.0,216.6425,216.6827,216.5862,216.6506,5057.0
2017-05-02 11:55:00,269.42,269.58,269.41,269.57,6310.0,216.6586,216.7873,216.6506,216.7792,6310.0
2017-05-02 12:00:00,269.59,269.87,269.59,269.86,3759.0,216.7953,217.0205,216.7953,217.0124,3759.0
2017-05-02 12:05:00,269.85,269.87,269.67,269.68,3284.0,217.0044,217.0205,216.8597,216.8677,3284.0
2017-05-02 12:10:00,269.76,269.76,269.4,269.4,3351.0,216.932,216.932,216.6425,216.6425,3351.0
2017-05-02 12:15:00,269.41,269.55,269.39,269.55,5004.0,216.6506,216.7632,216.6345,216.7632,5004.0
2017-05-02 12:20:00,269.54,269.55,269.47,269.5,3800.0,216.7551,216.7632,216.6988,216.7229,3800.0
2017-05-02 12:25:00,269.54,269.59,269.53,269.56,2311.0,216.7551,216.7953,216.7471,216.7712,2311.0
2017-05-02 12:30:00,269.57,269.67,269.56,269.67,3846.0,216.7792,216.8597,216.7712,216.8597,3846.0
2017-05-02 12:35:00,269.66,269.76,269.64,269.66,7000.0,216.8516,216.932,216.8355,216.8516,7000.0
2017-05-02 12:40:00,269.65,269.66,269.55,269.55,2400.0,216.8436,216.8516,216.7632,216.7632,2400.0
2017-05-02 12:45:00,269.59,269.71,269.59,269.62,3453.0,216.7953,216.8918,216.7953,216.8194,3453.0
2017-05-02 12:50:00,269.59,269.61,269.52,269.56,3081.0,216.7953,216.8114,216.739,216.7712,3081.0
2017-05-02 12:55:00,269.51,269.52,269.46,269.52,1455.0,216.731,216.739,216.6908,216.739,1455.0
2017-05-02 13:00:00,269.51,269.51,269.35,269.35,4287.0,216.731,216.731,216.6023,216.6023,4287.0
2017-05-02 13:05:00,269.39,269.42,269.34,269.34,598.0,216.6345,216.6586,216.5943,216.5943,598.0
2017-05-02 13:10:00,269.38,269.45,269.36,269.37,3206.0,216.6264,216.6827,216.6104,216.6184,3206.0
2017-05-02 13:15:00,269.38,269.46,269.31,269.44,4106.0,216.6264,216.6908,216.5702,216.6747,4106.0
2017-05-02 13:20:00,269.44,269.51,269.44,269.51,3855.0,216.6747,216.731,216.6747,216.731,3855.0
2017-05-02 13:25:00,269.48,269.52,269.43,269.43,2506.0,216.7069,216.739,216.6667,216.6667,2506.0
2017-05-02 13:30:00,269.41,269.51,269.38,269.38,3899.0,216.6506,216.731,216.6264,216.6264,3899.0
2017-05-02 13:35:00,269.4,269.46,269.34,269.46,1078.0,216.6425,216.6908,216.5943,216.6908,1078.0
2017-05-02 13:40:00,269.44,269.45,269.42,269.44,1417.0,216.6747,216.6827,216.6586,216.6747,1417.0
2017-05-02 13:45:00,269.41,269.43,269.37,269.4,2051.0,216.6506,216.6667,216.6184,216.6425,2051.0
2017-05-02 13:50:00,269.36,269.49,269.3,269.49,10282.0,216.6104,216.7149,216.5621,216.7149,10282.0
2017-05-02 13:55:00,269.44,269.46,269.33,269.41,4300.0,216.6747,216.6908,216.5862,216.6506,4300.0
2017-05-02 14:00:00,269.45,269.47,269.4,269.46,4200.0,216.6827,216.6988,216.6425,216.6908,4200.0
2017-05-02 14:05:00,269.47,269.56,269.47,269.51,3353.0,216.6988,216.7712,216.6988,216.731,3353.0
2017-05-02 14:10:00,269.48,269.49,269.4,269.41,6157.0,216.7069,216.7149,216.6425,216.6506,6157.0
2017-05-02 14:15:00,269.38,269.45,269.33,269.45,7737.0,216.6264,216.6827,216.5862,216.6827,7737.0
2017-05-02 14:20:00,269.45,269.48,269.28,269.28,6407.0,216.6827,216.7069,216.546,216.546,6407.0
2017-05-02 14:25:00,269.17,269.24,269.14,269.18,7929.0,216.4576,216.5139,216.4334,216.4656,7929.0
2017-05-02 14:30:00,269.19,269.37,269.19,269.35,7700.0,216.4737,216.6184,216.4737,216.6023,7700.0
2017-05-02 14:35:00,269.4,269.4,269.31,269.35,3825.0,216.6425,216.6425,216.5702,216.6023,3825.0
2017-05-02 14:40:00,269.29,269.35,269.22,269.35,2879.0,216.5541,216.6023,216.4978,216.6023,2879.0
2017-05-02 14:45:00,269.33,269.41,269.27,269.37,4498.0,216.5862,216.6506,216.538,216.6184,4498.0
2017-05-02 14:50:00,269.33,269.33,269.16,269.16,4918.0,216.5862,216.5862,216.4495,216.4495,4918.0
2017-05-02 14:55:00,269.21,269.26,269.16,269.21,5168.0,216.4897,216.5299,216.4495,216.4897,5168.0
2017-05-02 15:00:00,269.23,269.23,269.05,269.16,7568.0,216.5058,216.5058,216.3611,216.4495,7568.0
2017-05-02 15:05:00,269.15,269.2,269.13,269.15,1650.0,216.4415,216.4817,216.4254,216.4415,1650.0
2017-05-02 15:10:00,269.17,269.24,269.15,269.24,4503.0,216.4576,216.5139,216.4415,216.5139,4503.0
2017-05-02 15:15:00,269.21,269.22,269.13,269.13,5939.0,216.4897,216.4978,216.4254,216.4254,5939.0
2017-05-02 15:20:00,269.15,269.25,269.14,269.18,7931.0,216.4415,216.5219,216.4334,216.4656,7931.0
2017-05-02 15:25:00,269.18,269.26,269.15,269.17,6828.0,216.4656,216.5299,216.4415,216.4576,6828.0
2017-05-02 15:30:00,269.18,269.29,269.17,269.2,5907.0,216.4656,216.5541,216.4576,216.4817,5907.0
2017-05-02 15:35:00,269.19,269.25,269.14,269.23,8073.0,216.4737,216.5219,216.4334,216.5058,8073.0
2017-05-02 15:40:00,269.27,269.31,269.22,269.27,10467.0,216.538,216.5702,216.4978,216.538,10467.0
2017-05-02 15:45:00,269.23,269.3,269.16,269.26,12231.0,216.5058,216.5621,216.4495,216.5299,12231.0
2017-05-02 15:50:00,269.26,269.35,269.24,269.26,15285.0,216.5299,216.6023,216.5139,216.5299,15285.0
2017-05-02 15:55:00,269.28,269.53,269.28,269.49,30820.0,216.546,216.7471,216.546,216.7149,30820.0
2017-05-03 09:30:00,268.75,268.93,268.6,268.93,10912.0,216.1198,216.2646,215.9992,216.2646,10912.0
2017-05-03 09:35:00,268.87,269.09,268.87,268.99,6840.0,216.2163,216.3932,216.2163,216.3128,6840.0
2017-05-03 09:40:00,268.98,269.07,268.94,269.07,3699.0,216.3048,216.3772,216.2726,216.3772,3699.0
2017-05-03 09:45:00,269.11,269.16,268.7,268.81,3233.0,216.4093,216.4495,216.0796,216.1681,3233.0
2017-05-03 09:50:00,268.78,268.98,268.6,268.6,4981.0,216.1439,216.3048,215.9992,215.9992,4981.0
2017-05-03 09:55:00,268.6,268.81,268.6,268.81,3630.0,215.9992,216.1681,215.9992,216.1681,3630.0
2017-05-03 10:00:00,268.88,268.93,268.39,268.5,5400.0,216.2244,216.2646,215.8303,215.9188,5400.0
2017-05-03 10:05:00,268.46,268.61,268.46,268.54,3850.0,215.8866,216.0072,215.8866,215.9509,3850.0
2017-05-03 10:10:00,268.54,268.61,268.44,268.48,8610.0,215.9509,216.0072,215.8705,215.9027,8610.0
2017-05-03 10:15:00,268.44,268.45,268.24,268.3,12928.0,215.8705,215.8786,215.7097,215.7579,12928.0
2017-05-03 10:20:00,268.31,268.43,268.24,268.4,4847.0,215.766,215.8625,215.7097,215.8384,4847.0
2017-05-03 10:25:00,268.43,268.56,268.4,268.52,2447.0,215.8625,215.967,215.8384,215.9349,2447.0
2017-05-03 10:30:00,268.5,269.0,268.5,268.84,2762.0,215.9188,216.3209,215.9188,216.1922,2762.0
2017-05-03 10:35:00,268.85,268.85,268.53,268.72,4241.0,216.2002,216.2002,215.9429,216.0957,4241.0
2017-05-03 10:40:00,268.67,268.84,268.67,268.78,1603.0,216.0555,216.1922,216.0555,216.1439,1603.0
2017-05-03 10:45:00,268.81,268.83,268.51,268.69,7441.0,216.1681,216.1842,215.9268,216.0716,7441.0
2017-05-03 10:50:00,268.65,268.71,268.54,268.62,3425.0,216.0394,216.0877,215.9509,216.0153,3425.0
2017-05-03 10:55:00,268.57,268.63,268.52,268.61,9206.0,215.9751,216.0233,215.9349,216.0072,9206.0
2017-05-03 11:00:00,268.56,268.59,268.36,268.46,6174.0,215.967,215.9912,215.8062,215.8866,6174.0
2017-05-03 11:05:00,268.43,268.48,268.41,268.44,2571.0,215.8625,215.9027,215.8464,215.8705,2571.0
2017-05-03 11:10:00,268.41,268.43,268.2,268.2,6930.0,215.8464,215.8625,215.6775,215.6775,6930.0
2017-05-03 11:15:00,268.24,268.28,268.2,268.21,3419.0,215.7097,215.7419,215.6775,215.6856,3419.0
2017-05-03 11:20:00,268.24,268.33,268.24,268.33,1001.0,215.7097,215.7821,215.7097,215.7821,1001.0
2017-05-03 11:25:00,268.33,268.47,268.33,268.47,1100.0,215.7821,215.8947,215.7821,215.8947,1100.0
2017-05-03 11:30:00,268.44,268.5,268.44,268.44,2000.0,215.8705,215.9188,215.8705,215.8705,2000.0
2017-05-03 11:35:00,268.47,268.61,268.46,268.5,5751.0,215.8947,216.0072,215.8866,215.9188,5751.0
2017-05-03 11:40:00,268.51,268.67,268.5,268.67,1400.0,215.9268,216.0555,215.9188,216.0555,1400.0
2017-05-03 11:45:00,268.66,268.74,268.58,268.74,10694.0,216.0474,216.1118,215.9831,216.1118,10694.0
2017-05-03 11:50:00,268.83,269.1,268.83,269.02,7026.0,216.1842,216.4013,216.1842,216.3369,7026.0
2017-05-03 11:55:00,269.06,269.2,269.01,269.11,2723.0,216.3691,216.4817,216.3289,216.4093,2723.0
2017-05-03 12:00:00,269.12,269.28,269.09,269.27,2406.0,216.4174,216.546,216.3932,216.538,2406.0
2017-05-03 12:05:00,269.3,269.3,269.07,269.12,2788.0,216.5621,216.5621,216.3772,216.4174,2788.0
2017-05-03 12:10:00,269.16,269.35,269.14,269.31,5506.0,216.4495,216.6023,216.4334,216.5702,5506.0
2017-05-03 12:15:00,269.3,269.49,269.3,269.45,2705.0,216.5621,216.7149,216.5621,216.6827,2705.0
2017-05-03 12:20:00,269.42,269.48,269.33,269.4,4711.0,216.6586,216.7069,216.5862,216.6425,4711.0
2017-05-03 12:25:00,269.43,269.43,269.36,269.4,1944.0,216.6667,216.6667,216.6104,216.6425,1944.0
2017-05-03 12:30:00,269.4,269.43,269.37,269.4,4212.0,216.6425,216.6667,216.6184,216.6425,4212.0
2017-05-03 12:35:00,269.4,269.5,269.38,269.5,3793.0,216.6425,216.7229,216.6264,216.7229,3793.0
2017-05-03 12:40:00,269.55,269.55,269.42,269.49,6159.0,216.7632,216.7632,216.6586,216.7149,6159.0
2017-05-03 12:45:00,269.49,269.52,269.44,269.52,4403.0,216.7149,216.739,216.6747,216.739,4403.0
2017-05-03 12:50:00,269.55,269.6,269.51,269.58,4298.0,216.7632,216.8034,216.731,216.7873,4298.0
2017-05-03 12:55:00,269.56,269.61,269.49,269.59,2584.0,216.7712,216.8114,216.7149,216.7953,2584.0
2017-05-03 13:00:00,269.61,269.65,269.57,269.61,9150.0,216.8114,216.8436,216.7792,216.8114,9150.0
2017-05-03 13:05:00,269.58,269.59,269.34,269.37,4325.0,216.7873,216.7953,216.5943,216.6184,4325.0
2017-05-03 13:10:00,269.34,269.34,269.15,269.15,2920.0,216.5943,216.5943,216.4415,216.4415,2920.0
2017-05-03 13:15:00,269.11,269.11,269.02,269.09,2840.0,216.4093,216.4093,216.3369,216.3932,2840.0
2017-05-03 13:20:00,269.11,269.24,269.09,269.16,3709.0,216.4093,216.5139,216.3932,216.4495,3709.0
2017-05-03 13:25:00,269.15,269.15,268.97,268.98,2099.0,216.4415,216.4415,216.2967,216.3048,2099.0
2017-05-03 13:30:00,268.94,269.0,268.9,268.97,2500.0,216.2726,216.3209,216.2404,216.2967,2500.0
2017-05-03 13:35:00,268.98,269.13,268.98,269.13,2005.0,216.3048,216.4254,216.3048,216.4254,2005.0
2017-05-03 13:40:00,269.13,269.2,269.12,269.18,1574.0,216.4254,216.4817,216.4174,216.4656,1574.0
2017-05-03 13:45:00,269.18,269.42,269.18,269.42,1838.0,216.4656,216.6586,216.4656,216.6586,1838.0
2017-05-03 13:50:00,269.34,269.46,269.34,269.41,2052.0,216.5943,216.6908,216.5943,216.6506,2052.0
2017-05-03 13:55:00,269.46,269.54,269.14,269.2,7842.0,216.6908,216.7551,216.4334,216.4817,7842.0
2017-05-03 14:00:00,269.27,269.35,269.05,269.25,1109.0,216.538,216.6023,216.3611,216.5219,1109.0
2017-05-03 14:05:00,269.32,269.49,269.32,269.43,4216.0,216.5782,216.7149,216.5782,216.6667,4216.0
2017-05-03 14:10:00,269.44,269.62,269.38,269.62,5780.0,216.6747,216.8194,216.6264,216.8194,5780.0
2017-05-03 14:15:00,269.62,269.68,269.45,269.51,11563.0,216.8194,216.8677,216.6827,216.731,11563.0
2017-05-03 14:20:00,269.55,269.64,269.55,269.64,2744.0,216.7632,216.8355,216.7632,216.8355,2744.0
2017-05-03 14:25:00,269.61,269.65,269.5,269.62,8870.0,216.8114,216.8436,216.7229,216.8194,8870.0
2017-05-03 14:30:00,269.62,269.66,269.56,269.66,2875.0,216.8194,216.8516,216.7712,216.8516,2875.0
2017-05-03 14:35:00,269.68,269.72,269.57,269.61,3995.0,216.8677,216.8999,216.7792,216.8114,3995.0
2017-05-03 14:40:00,269.66,269.7,269.6,269.6,5400.0,216.8516,216.8838,216.8034,216.8034,5400.0
2017-05-03 14:45:00,269.64,269.66,269.51,269.58,3818.0,216.8355,216.8516,216.731,216.7873,3818.0
2017-05-03 14:50:00,269.59,269.73,269.56,269.72,9385.0,216.7953,216.9079,216.7712,216.8999,9385.0
2017-05-03 14:55:00,269.71,269.75,269.66,269.66,8891.0,216.8918,216.924,216.8516,216.8516,8891.0
2017-05-03 15:00:00,269.72,269.92,269.71,269.9,9311.0,216.8999,217.0607,216.8918,217.0446,9311.0
2017-05-03 15:05:00,269.92,269.92,269.72,269.74,7556.0,217.0607,217.0607,216.8999,216.9159,7556.0
2017-05-03 15:10:00,269.7,269.79,269.65,269.68,5186.0,216.8838,216.9562,216.8436,216.8677,5186.0
2017-05-03 15:15:00,269.69,269.8,269.68,269.74,8182.0,216.8757,216.9642,216.8677,216.9159,8182.0
2017-05-03 15:20:00,269.72,269.84,269.67,269.81,5500.0,216.8999,216.9964,216.8597,216.9722,5500.0
2017-05-03 15:25:00,269.83,269.83,269.72,269.74,4092.0,216.9883,216.9883,216.8999,216.9159,4092.0
2017-05-03 15:30:00,269.8,269.86,269.56,269.76,10444.0,216.9642,217.0124,216.7712,216.932,10444.0
2017-05-03 15:35:00,269.78,269.87,269.76,269.83,4181.0,216.9481,217.0205,216.932,216.9883,4181.0
2017-05-03 15:40:00,269.85,269.9,269.79,269.9,4203.0,217.0044,217.0446,216.9562,217.0446,4203.0
2017-05-03 15:45:00,269.85,269.89,269.75,269.85,9589.0,217.0044,217.0366,216.924,217.0044,9589.0
2017-05-03 15:50:00,269.88,269.95,269.83,269.92,9737.0,217.0285,217.0848,216.9883,217.0607,9737.0
2017-05-03 15:55:00,269.93,269.95,269.56,269.61,23602.0,217.0687,217.0848,216.7712,216.8114,23602.0
2017-05-04 09:30:00,269.87,270.0,269.55,269.78,11842.0,217.0205,217.125,216.7632,216.9481,11842.0
2017-05-04 09:35:00,269.85,269.99,269.8,269.82,1800.0,217.0044,217.117,216.9642,216.9803,1800.0
2017-05-04 09:40:00,269.85,269.98,269.84,269.98,2059.0,217.0044,217.1089,216.9964,217.1089,2059.0
2017-05-04 09:45:00,269.82,269.95,269.54,269.71,4030.0,216.9803,217.0848,216.7551,216.8918,4030.0
2017-05-04 09:50:00,269.76,269.8,269.51,269.6,7698.0,216.932,216.9642,216.731,216.8034,7698.0
2017-05-04 09:55:00,269.59,269.75,269.39,269.69,5432.0,216.7953,216.924,216.6345,216.8757,5432.0
2017-05-04 10:00:00,269.7,269.7,269.26,269.56,4541.0,216.8838,216.8838,216.5299,216.7712,4541.0
2017-05-04 10:05:00,269.53,269.59,269.31,269.55,3711.0,216.7471,216.7953,216.5702,216.7632,3711.0
2017-05-04 10:10:00,269.48,269.6,269.47,269.54,2576.0,216.7069,216.8034,216.6988,216.7551,2576.0
2017-05-04 10:15:00,269.5,269.63,269.46,269.55,4206.0,216.7229,216.8275,216.6908,216.7632,4206.0
2017-05-04 10:20:00,269.57,269.64,269.29,269.29,8128.0,216.7792,216.8355,216.5541,216.5541,8128.0
2017-05-04 10:25:00,269.38,269.48,269.25,269.31,5508.0,216.6264,216.7069,216.5219,216.5702,5508.0
2017-05-04 10:30:00,269.33,269.44,269.17,269.18,5941.0,216.5862,216.6747,216.4576,216.4656,5941.0
2017-05-04 10:35:00,269.18,269.27,269.07,269.08,7470.0,216.4656,216.538,216.3772,216.3852,7470.0
2017-05-04 10:40:00,269.1,269.25,269.02,269.25,6322.0,216.4013,216.5219,216.3369,216.5219,6322.0
2017-05-04 10:45:00,269.21,269.32,269.16,269.31,4462.0,216.4897,216.5782,216.4495,216.5702,4462.0
2017-05-04 10:50:00,269.31,269.43,269.28,269.43,2719.0,216.5702,216.6667,216.546,216.6667,2719.0
2017-05-04 10:55:00,269.43,269.67,269.41,269.63,3200.0,216.6667,216.8597,216.6506,216.8275,3200.0
2017-05-04 11:00:00,269.63,269.63,269.4,269.6,5097.0,216.8275,216.8275,216.6425,216.8034,5097.0
2017-05-04 11:05:00,269.6,269.6,269.53,269.56,3475.0,216.8034,216.8034,216.7471,216.7712,3475.0
2017-05-04 11:10:00,269.6,269.6,269.27,269.42,4539.0,216.8034,216.8034,216.538,216.6586,4539.0
2017-05-04 11:15:00,269.36,269.47,269.35,269.45,4238.0,216.6104,216.6988,216.6023,216.6827,4238.0
2017-05-04 11:20:00,269.47,269.7,269.47,269.7,2578.0,216.6988,216.8838,216.6988,216.8838,2578.0
2017-05-04 11:25:00,269.74,269.95,269.73,269.92,7738.0,216.9159,217.0848,216.9079,217.0607,7738.0
2017-05-04 11:30:00,269.95,270.31,269.95,270.3,13792.0,217.0848,217.3743,217.0848,217.3663,13792.0
2017-05-04 11:35:00,270.32,270.63,270.2,270.24,7119.0,217.3824,217.6317,217.2859,217.318,7119.0
2017-05-04 11:40:00,270.15,270.15,270.11,270.11,500.0,217.2457,217.2457,217.2135,217.2135,500.0
2017-05-04 11:45:00,270.12,270.4,270.11,270.31,4252.0,217.2215,217.4467,217.2135,217.3743,4252.0
2017-05-04 11:50:00,270.31,270.36,270.09,270.26,6501.0,217.3743,217.4145,217.1974,217.3341,6501.0
2017-05-04 11:55:00,270.22,270.22,269.92,269.97,3029.0,217.3019,217.3019,217.0607,217.1009,3029.0
2017-05-04 12:00:00,269.95,270.11,269.73,269.85,8039.0,217.0848,217.2135,216.9079,217.0044,8039.0
2017-05-04 12:05:00,269.79,269.81,269.71,269.75,1810.0,216.9562,216.9722,216.8918,216.924,1810.0
2017-05-04 12:10:00,269.69,269.69,269.39,269.53,5210.0,216.8757,216.8757,216.6345,216.7471,5210.0
2017-05-04 12:15:00,269.44,269.53,269.31,269.31,2601.0,216.6747,216.7471,216.5702,216.5702,2601.0
2017-05-04 12:20:00,269.29,269.3,269.11,269.14,8327.0,216.5541,216.5621,216.4093,216.4334,8327.0
2017-05-04 12:25:00,269.21,269.23,269.2,269.22,231.0,216.4897,216.5058,216.4817,216.4978,231.0
2017-05-04 12:30:00,269.17,269.17,268.99,269.04,6551.0,216.4576,216.4576,216.3128,216.353,6551.0
2017-05-04 12:35:00,269.0,269.0,268.86,269.0,3336.0,216.3209,216.3209,216.2083,216.3209,3336.0
2017-05-04 12:40:00,269.05,269.06,268.86,268.86,6646.0,216.3611,216.3691,216.2083,216.2083,6646.0
2017-05-04 12:45:00,269.0,269.07,268.93,269.06,1897.0,216.3209,216.3772,216.2646,216.3691,1897.0
2017-05-04 12:50:00,269.17,269.24,269.15,269.2,1600.0,216.4576,216.5139,216.4415,216.4817,1600.0
2017-05-04 12:55:00,269.3,269.54,269.29,269.3,3506.0,216.5621,216.7551,216.5541,216.5621,3506.0
2017-05-04 13:00:00,269.26,269.34,269.14,269.31,3248.0,216.5299,216.5943,216.4334,216.5702,3248.0
2017-05-04 13:05:00,269.27,269.29,269.19,269.29,4044.0,216.538,216.5541,216.4737,216.5541,4044.0
2017-05-04 13:10:00,269.3,269.32,269.12,269.12,1937.0,216.5621,216.5782,216.4174,216.4174,1937.0
2017-05-04 13:15:00,269.12,269.32,269.12,269.23,3177.0,216.4174,216.5782,216.4174,216.5058,3177.0
2017-05-04 13:20:00,269.31,269.44,269.28,269.4,2783.0,216.5702,216.6747,216.546,216.6425,2783.0
2017-05-04 13:25:00,269.41,269.51,269.41,269.5,1831.0,216.6506,216.731,216.6506,216.7229,1831.0
2017-05-04 13:30:00,269.48,269.48,269.35,269.37,3400.0,216.7069,216.7069,216.6023,216.6184,3400.0
2017-05-04 13:35:00,269.35,269.43,269.26,269.36,2924.0,216.6023,216.6667,216.5299,216.6104,2924.0
2017-05-04 13:40:00,269.29,269.3,269.18,269.26,1922.0,216.5541,216.5621,216.4656,216.5299,1922.0
2017-05-04 13:45:00,269.31,269.48,269.31,269.41,2000.0,216.5702,216.7069,216.5702,216.6506,2000.0
2017-05-04 13:50:00,269.46,269.46,269.14,269.26,4547.0,216.6908,216.6908,216.4334,216.5299,4547.0
2017-05-04 13:55:00,269.27,269.33,269.15,269.15,2595.0,216.538,216.5862,216.4415,216.4415,2595.0
2017-05-04 14:00:00,269.16,269.47,269.16,269.32,3800.0,216.4495,216.6988,216.4495,216.5782,3800.0
2017-05-04 14:05:00,269.32,269.49,269.23,269.23,3631.0,216.5782,216.7149,216.5058,216.5058,3631.0
2017-05-04 14:10:00,269.31,269.47,269.25,269.47,2204.0,216.5702,216.6988,216.5219,216.6988,2204.0
2017-05-04 14:15:00,269.51,269.62,269.38,269.38,3956.0,216.731,216.8194,216.6264,216.6264,3956.0
2017-05-04 14:20:00,269.32,269.35,269.1,269.35,2030.0,216.5782,216.6023,216.4013,216.6023,2030.0
2017-05-04 14:25:00,269.38,269.69,269.38,269.66,5832.0,216.6264,216.8757,216.6264,216.8516,5832.0
2017-05-04 14:30:00,269.73,269.77,269.69,269.77,17250.0,216.9079,216.9401,216.8757,216.9401,17250.0
2017-05-04 14:35:00,269.75,270.05,269.75,270.04,13458.0,216.924,217.1652,216.924,217.1572,13458.0
2017-05-04 14:40:00,270.0,270.12,269.96,269.98,6070.0,217.125,217.2215,217.0929,217.1089,6070.0
2017-05-04 14:45:00,269.96,270.13,269.95,270.13,4523.0,217.0929,217.2296,217.0848,217.2296,4523.0
2017-05-04 14:50:00,270.15,270.21,270.1,270.2,5338.0,217.2457,217.2939,217.2054,217.2859,5338.0
2017-05-04 14:55:00,270.17,270.2,269.96,270.12,7380.0,217.2617,217.2859,217.0929,217.2215,7380.0
2017-05-04 15:00:00,270.17,270.17,269.96,270.15,5936.0,217.2617,217.2617,217.0929,217.2457,5936.0
2017-05-04 15:05:00,270.19,270.31,270.15,270.25,7112.0,217.2778,217.3743,217.2457,217.3261,7112.0
2017-05-04 15:10:00,270.21,270.37,270.2,270.35,6938.0,217.2939,217.4226,217.2859,217.4065,6938.0
2017-05-04 15:15:00,270.33,270.42,270.3,270.33,11062.0,217.3904,217.4628,217.3663,217.3904,11062.0
2017-05-04 15:20:00,270.3,270.34,270.22,270.26,10713.0,217.3663,217.3984,217.3019,217.3341,10713.0
2017-05-04 15:25:00,270.28,270.31,270.2,270.2,3950.0,217.3502,217.3743,217.2859,217.2859,3950.0
2017-05-04 15:30:00,270.22,270.22,270.09,270.16,14261.0,217.3019,217.3019,217.1974,217.2537,14261.0
2017-05-04 15:35:00,270.14,270.18,270.01,270.17,4398.0,217.2376,217.2698,217.1331,217.2617,4398.0
2017-05-04 15:40:00,270.18,270.45,270.1,270.44,11223.0,217.2698,217.4869,217.2054,217.4789,11223.0
2017-05-04 15:45:00,270.36,270.39,270.25,270.36,10365.0,217.4145,217.4387,217.3261,217.4145,10365.0
2017-05-04 15:50:00,270.33,270.56,270.33,270.56,17100.0,217.3904,217.5754,217.3904,217.5754,17100.0
2017-05-04 15:55:00,270.55,270.71,270.52,270.58,38493.0,217.5673,217.696,217.5432,217.5914,38493.0
2017-05-05 09:30:00,270.68,271.05,270.68,271.05,12084.0,217.6719,217.9694,217.6719,217.9694,12084.0
2017-05-05 09:35:00,271.02,271.28,270.89,271.02,4716.0,217.9453,218.1544,217.8407,217.9453,4716.0
2017-05-05 09:40:00,270.97,271.15,270.84,270.84,3065.0,217.9051,218.0498,217.8005,217.8005,3065.0
2017-05-05 09:45:00,270.85,270.9,270.21,270.69,13105.0,217.8086,217.8488,217.2939,217.6799,13105.0
2017-05-05 09:50:00,270.69,270.97,270.69,270.97,5200.0,217.6799,217.9051,217.6799,217.9051,5200.0
2017-05-05 09:55:00,270.97,271.04,270.83,271.0,5725.0,217.9051,217.9614,217.7925,217.9292,5725.0
2017-05-05 10:00:00,271.04,271.05,270.8,270.93,3453.0,217.9614,217.9694,217.7684,217.8729,3453.0
2017-05-05 10:05:00,270.97,271.22,270.95,271.07,10039.0,217.9051,218.1061,217.889,217.9855,10039.0
2017-05-05 10:10:00,271.12,271.19,270.94,270.94,3105.0,218.0257,218.082,217.8809,217.8809,3105.0
2017-05-05 10:15:00,270.9,271.04,270.81,270.86,4351.0,217.8488,217.9614,217.7764,217.8166,4351.0
2017-05-05 10:20:00,270.85,271.03,270.85,271.02,600.0,217.8086,217.9533,217.8086,217.9453,600.0
2017-05-05 10:25:00,270.96,271.04,270.84,270.94,4572.0,217.897,217.9614,217.8005,217.8809,4572.0
2017-05-05 10:30:00,270.88,270.98,270.67,270.67,2000.0,217.8327,217.9131,217.6638,217.6638,2000.0
2017-05-05 10:35:00,270.64,270.8,270.6,270.78,3917.0,217.6397,217.7684,217.6075,217.7523,3917.0
2017-05-05 10:40:00,270.73,270.8,270.64,270.8,2462.0,217.7121,217.7684,217.6397,217.7684,2462.0
2017-05-05 10:45:00,270.78,270.93,270.71,270.89,3725.0,217.7523,217.8729,217.696,217.8407,3725.0
2017-05-05 10:50:00,270.93,270.95,270.77,270.86,5298.0,217.8729,217.889,217.7442,217.8166,5298.0
2017-05-05 10:55:00,270.81,270.96,270.8,270.93,2955.0,217.7764,217.897,217.7684,217.8729,2955.0
2017-05-05 11:00:00,270.96,271.06,270.91,271.03,5625.0,217.897,217.9774,217.8568,217.9533,5625.0
2017-05-05 11:05:00,271.02,271.14,270.87,270.88,4166.0,217.9453,218.0418,217.8247,217.8327,4166.0
2017-05-05 11:10:00,270.88,271.04,270.87,271.04,2182.0,217.8327,217.9614,217.8247,217.9614,2182.0
2017-05-05 11:15:00,271.01,271.07,270.95,271.04,2999.0,217.9372,217.9855,217.889,217.9614,2999.0
2017-05-05 11:20:00,271.01,271.03,270.92,270.93,2150.0,217.9372,217.9533,217.8649,217.8729,2150.0
2017-05-05 11:25:00,270.93,271.02,270.86,270.86,2766.0,217.8729,217.9453,217.8166,217.8166,2766.0
2017-05-05 11:30:00,270.84,271.08,270.83,271.07,5925.0,217.8005,217.9935,217.7925,217.9855,5925.0
2017-05-05 11:35:00,271.04,271.15,271.04,271.15,1506.0,217.9614,218.0498,217.9614,218.0498,1506.0
2017-05-05 11:40:00,271.11,271.13,271.02,271.08,3783.0,218.0177,218.0337,217.9453,217.9935,3783.0
2017-05-05 11:45:00,271.08,271.14,271.07,271.14,2397.0,217.9935,218.0418,217.9855,218.0418,2397.0
2017-05-05 11:50:00,271.12,271.18,271.09,271.14,3864.0,218.0257,218.0739,218.0016,218.0418,3864.0
2017-05-05 11:55:00,271.14,271.29,271.07,271.29,12620.0,218.0418,218.1624,217.9855,218.1624,12620.0
2017-05-05 12:00:00,271.23,271.46,271.23,271.45,8818.0,218.1142,218.2991,218.1142,218.2911,8818.0
2017-05-05 12:05:00,271.48,271.5,271.3,271.36,5214.0,218.3152,218.3313,218.1704,218.2187,5214.0
2017-05-05 12:10:00,271.35,271.37,271.31,271.35,1025.0,218.2107,218.2267,218.1785,218.2107,1025.0
2017-05-05 12:15:00,271.39,271.49,271.39,271.45,4058.0,218.2428,218.3232,218.2428,218.2911,4058.0
2017-05-05 12:20:00,271.43,271.43,271.32,271.32,1800.0,218.275,218.275,218.1865,218.1865,1800.0
2017-05-05 12:25:00,271.3,271.36,271.28,271.32,1400.0,218.1704,218.2187,218.1544,218.1865,1400.0
2017-05-05 12:30:00,271.31,271.34,271.12,271.17,4393.0,218.1785,218.2026,218.0257,218.0659,4393.0
2017-05-05 12:35:00,271.21,271.37,271.21,271.31,3777.0,218.0981,218.2267,218.0981,218.1785,3777.0
2017-05-05 12:40:00,271.33,271.37,271.31,271.37,3775.0,218.1946,218.2267,218.1785,218.2267,3775.0
2017-05-05 12:45:00,271.42,271.45,271.37,271.37,3732.0,218.2669,218.2911,218.2267,218.2267,3732.0
2017-05-05 12:50:00,271.36,271.37,271.29,271.33,3997.0,218.2187,218.2267,218.1624,218.1946,3997.0
2017-05-05 12:55:00,271.36,271.43,271.34,271.4,1770.0,218.2187,218.275,218.2026,218.2509,1770.0
2017-05-05 13:00:00,271.39,271.42,271.38,271.42,2311.0,218.2428,218.2669,218.2348,218.2669,2311.0
2017-05-05 13:05:00,271.44,271.45,271.41,271.43,3067.0,218.283,218.2911,218.2589,218.275,3067.0
2017-05-05 13:10:00,271.5,271.57,271.45,271.45,4619.0,218.3313,218.3876,218.2911,218.2911,4619.0
2017-05-05 13:15:00,271.52,271.53,271.44,271.48,1313.0,218.3474,218.3554,218.283,218.3152,1313.0
2017-05-05 13:20:00,271.47,271.57,271.47,271.53,4531.0,218.3072,218.3876,218.3072,218.3554,4531.0
2017-05-05 13:25:00,271.52,271.59,271.51,271.59,2218.0,218.3474,218.4037,218.3393,218.4037,2218.0
2017-05-05 13:30:00,271.63,271.75,271.63,271.72,3309.0,218.4358,218.5323,218.4358,218.5082,3309.0
2017-05-05 13:35:00,271.75,271.93,271.75,271.78,4658.0,218.5323,218.6771,218.5323,218.5564,4658.0
2017-05-05 13:40:00,271.78,272.0,271.78,272.0,8456.0,218.5564,218.7334,218.5564,218.7334,8456.0
2017-05-05 13:45:00,271.97,272.07,271.95,272.0,5488.0,218.7092,218.7897,218.6932,218.7334,5488.0
2017-05-05 13:50:00,271.99,272.03,271.89,271.89,5178.0,218.7253,218.7575,218.6449,218.6449,5178.0
2017-05-05 13:55:00,271.92,272.15,271.91,272.15,1926.0,218.669,218.854,218.661,218.854,1926.0
2017-05-05 14:00:00,272.09,272.23,272.06,272.18,2704.0,218.8057,218.9183,218.7816,218.8781,2704.0
2017-05-05 14:05:00,272.17,272.17,272.03,272.1,2001.0,218.8701,218.8701,218.7575,218.8138,2001.0
2017-05-05 14:10:00,272.04,272.14,271.97,271.98,4974.0,218.7655,218.8459,218.7092,218.7173,4974.0
2017-05-05 14:15:00,271.98,272.03,271.85,271.91,4869.0,218.7173,218.7575,218.6127,218.661,4869.0
2017-05-05 14:20:00,271.87,272.0,271.87,271.96,3000.0,218.6288,218.7334,218.6288,218.7012,3000.0
2017-05-05 14:25:00,271.97,272.0,271.88,271.96,12505.0,218.7092,218.7334,218.6369,218.7012,12505.0
2017-05-05 14:30:00,271.91,272.3,271.9,272.3,5473.0,218.661,218.9746,218.6529,218.9746,5473.0
2017-05-05 14:35:00,272.23,272.36,272.2,272.35,7937.0,218.9183,219.0229,218.8942,219.0148,7937.0
2017-05-05 14:40:00,272.36,272.47,272.36,272.4,5886.0,219.0229,219.1113,219.0229,219.055,5886.0
2017-05-05 14:45:00,272.43,272.58,272.39,272.57,5926.0,219.0792,219.1998,219.047,219.1917,5926.0
2017-05-05 14:50:00,272.47,272.57,272.46,272.53,5074.0,219.1113,219.1917,219.1033,219.1596,5074.0
2017-05-05 14:55:00,272.53,272.54,271.92,272.16,21398.0,219.1596,219.1676,218.669,218.862,21398.0
2017-05-05 15:00:00,272.17,272.25,272.01,272.13,5857.0,218.8701,218.9344,218.7414,218.8379,5857.0
2017-05-05 15:05:00,272.06,272.22,272.05,272.11,6296.0,218.7816,218.9103,218.7736,218.8218,6296.0
2017-05-05 15:10:00,272.12,272.21,272.04,272.04,5239.0,218.8299,218.9022,218.7655,218.7655,5239.0
2017-05-05 15:15:00,272.03,272.03,271.86,271.93,6001.0,218.7575,218.7575,218.6208,218.6771,6001.0
2017-05-05 15:20:00,271.88,272.12,271.79,271.81,14362.0,218.6369,218.8299,218.5645,218.5806,14362.0
2017-05-05 15:25:00,271.91,272.01,271.82,271.88,14956.0,218.661,218.7414,218.5886,218.6369,14956.0
2017-05-05 15:30:00,271.88,272.11,271.85,272.11,21428.0,218.6369,218.8218,218.6127,218.8218,21428.0
2017-05-05 15:35:00,272.12,272.38,272.06,272.36,18766.0,218.8299,219.0389,218.7816,219.0229,18766.0
2017-05-05 15:40:00,272.37,272.56,272.34,272.52,25739.0,219.0309,219.1837,219.0068,219.1515,25739.0
2017-05-05 15:45:00,272.59,272.72,272.53,272.72,26115.0,219.2078,219.3124,219.1596,219.3124,26115.0
2017-05-05 15:50:00,272.74,273.0,272.73,272.87,49445.0,219.3284,219.5375,219.3204,219.433,49445.0
2017-05-05 15:55:00,272.9,273.1,272.89,273.02,40238.0,219.4571,219.6179,219.4491,219.5536,40238.0
2017-05-08 09:30:00,272.92,273.8,272.76,273.26,19176.0,219.4732,220.1809,219.3445,219.7466,19176.0
2017-05-08 09:35:00,273.35,273.35,272.24,272.63,21675.0,219.819,219.819,218.9264,219.24,21675.0
2017-05-08 09:40:00,272.78,272.96,272.45,272.69,6686.0,219.3606,219.5054,219.0952,219.2882,6686.0
2017-05-08 09:45:00,272.69,273.18,272.58,273.17,4490.0,219.2882,219.6823,219.1998,219.6742,4490.0
2017-05-08 09:50:00,273.14,273.15,272.69,273.02,8079.0,219.6501,219.6582,219.2882,219.5536,8079.0
2017-05-08 09:55:00,273.09,273.25,272.99,273.2,2969.0,219.6099,219.7386,219.5295,219.6984,2969.0
2017-05-08 10:00:00,273.12,273.44,273.11,273.38,4292.0,219.634,219.8914,219.626,219.8431,4292.0
2017-05-08 10:05:00,273.41,273.65,273.35,273.65,5085.0,219.8672,220.0602,219.819,220.0602,5085.0
2017-05-08 10:10:00,273.63,273.63,273.42,273.59,9594.0,220.0442,220.0442,219.8753,220.012,9594.0
2017-05-08 10:15:00,273.6,273.67,273.35,273.59,7021.0,220.02,220.0763,219.819,220.012,7021.0
2017-05-08 10:20:00,273.63,273.7,273.54,273.69,5016.0,220.0442,220.1004,219.9718,220.0924,5016.0
2017-05-08 10:25:00,273.68,273.84,273.68,273.73,5639.0,220.0844,220.213,220.0844,220.1246,5639.0
2017-05-08 10:30:00,273.81,273.85,273.61,273.82,7345.0,220.1889,220.2211,220.0281,220.1969,7345.0
2017-05-08 10:35:00,273.8,273.92,273.76,273.87,12832.0,220.1809,220.2774,220.1487,220.2372,12832.0
2017-05-08 10:40:00,273.86,274.0,273.86,273.94,6503.0,220.2291,220.3417,220.2291,220.2934,6503.0
2017-05-08 10:45:00,273.94,273.94,273.7,273.78,8675.0,220.2934,220.2934,220.1004,220.1648,8675.0
2017-05-08 10:50:00,273.77,273.78,273.52,273.59,3441.0,220.1567,220.1648,219.9557,220.012,3441.0
2017-05-08 10:55:00,273.66,273.68,273.51,273.52,4973.0,220.0683,220.0844,219.9477,219.9557,4973.0
2017-05-08 11:00:00,273.52,273.56,273.47,273.51,2800.0,219.9557,219.9879,219.9155,219.9477,2800.0
2017-05-08 11:05:00,273.51,273.53,273.38,273.44,2695.0,219.9477,219.9637,219.8431,219.8914,2695.0
2017-05-08 11:10:00,273.38,273.38,273.25,273.27,5085.0,219.8431,219.8431,219.7386,219.7547,5085.0
2017-05-08 11:15:00,273.26,273.29,273.22,273.22,10753.0,219.7466,219.7707,219.7144,219.7144,10753.0
2017-05-08 11:20:00,273.21,273.23,272.93,272.96,15867.0,219.7064,219.7225,219.4812,219.5054,15867.0
2017-05-08 11:25:00,273.01,273.02,272.87,272.88,3398.0,219.5456,219.5536,219.433,219.441,3398.0
2017-05-08 11:30:00,272.84,272.85,272.66,272.66,2237.0,219.4089,219.4169,219.2641,219.2641,2237.0
2017-05-08 11:35:00,272.66,272.8,272.65,272.75,3558.0,219.2641,219.3767,219.2561,219.3365,3558.0
2017-05-08 11:40:00,272.76,272.81,272.69,272.72,4128.0,219.3445,219.3847,219.2882,219.3124,4128.0
2017-05-08 11:45:00,272.63,272.7,272.6,272.63,2801.0,219.24,219.2963,219.2159,219.24,2801.0
2017-05-08 11:50:00,272.62,272.62,272.35,272.42,3416.0,219.2319,219.2319,219.0148,219.0711,3416.0
2017-05-08 11:55:00,272.42,272.49,272.37,272.46,1754.0,219.0711,219.1274,219.0309,219.1033,1754.0
2017-05-08 12:00:00,272.43,272.43,272.27,272.34,2655.0,219.0792,219.0792,218.9505,219.0068,2655.0
2017-05-08 12:05:00,272.35,272.53,272.32,272.52,2750.0,219.0148,219.1596,218.9907,219.1515,2750.0
2017-05-08 12:10:00,272.54,272.54,272.5,272.5,548.0,219.1676,219.1676,219.1354,219.1354,548.0
2017-05-08 12:15:00,272.5,272.5,272.33,272.36,3683.0,219.1354,219.1354,218.9987,219.0229,3683.0
2017-05-08 12:20:00,272.39,272.49,272.31,272.32,2858.0,219.047,219.1274,218.9827,218.9907,2858.0
2017-05-08 12:25:00,272.36,272.37,272.33,272.33,600.0,219.0229,219.0309,218.9987,218.9987,600.0
2017-05-08 12:30:00,272.34,272.5,272.3,272.5,1500.0,219.0068,219.1354,218.9746,219.1354,1500.0
2017-05-08 12:35:00,272.54,272.67,272.51,272.67,1280.0,219.1676,219.2722,219.1435,219.2722,1280.0
2017-05-08 12:40:00,272.62,272.77,272.59,272.67,5624.0,219.2319,219.3526,219.2078,219.2722,5624.0
2017-05-08 12:45:00,272.68,272.69,272.55,272.63,2900.0,219.2802,219.2882,219.1757,219.24,2900.0
2017-05-08 12:50:00,272.61,272.61,272.52,272.61,6120.0,219.2239,219.2239,219.1515,219.2239,6120.0
2017-05-08 12:55:00,272.62,272.66,272.54,272.56,2533.0,219.2319,219.2641,219.1676,219.1837,2533.0
2017-05-08 13:00:00,272.52,272.65,272.52,272.65,1675.0,219.1515,219.2561,219.1515,219.2561,1675.0
2017-05-08 13:05:00,272.68,272.73,272.57,272.66,3482.0,219.2802,219.3204,219.1917,219.2641,3482.0
2017-05-08 13:10:00,272.65,272.66,272.52,272.52,2063.0,219.2561,219.2641,219.1515,219.1515,2063.0
2017-05-08 13:15:00,272.51,272.6,272.51,272.56,1774.0,219.1435,219.2159,219.1435,219.1837,1774.0
2017-05-08 13:20:00,272.58,272.61,272.49,272.53,3351.0,219.1998,219.2239,219.1274,219.1596,3351.0
2017-05-08 13:25:00,272.51,272.54,272.4,272.43,2944.0,219.1435,219.1676,219.055,219.0792,2944.0
2017-05-08 13:30:00,272.4,272.46,272.31,272.31,1800.0,219.055,219.1033,218.9827,218.9827,1800.0
2017-05-08 13:35:00,272.36,272.41,272.33,272.33,3325.0,219.0229,219.0631,218.9987,218.9987,3325.0
2017-05-08 13:40:00,272.33,272.33,272.17,272.17,2984.0,218.9987,218.9987,218.8701,218.8701,2984.0
2017-05-08 13:45:00,272.12,272.28,272.12,272.22,2417.0,218.8299,218.9585,218.8299,218.9103,2417.0
2017-05-08 13:50:00,272.24,272.35,272.23,272.23,2300.0,218.9264,219.0148,218.9183,218.9183,2300.0
2017-05-08 13:55:00,272.26,272.26,272.12,272.17,5000.0,218.9424,218.9424,218.8299,218.8701,5000.0
2017-05-08 14:00:00,272.21,272.27,272.17,272.18,4112.0,218.9022,218.9505,218.8701,218.8781,4112.0
2017-05-08 14:05:00,272.18,272.44,272.18,272.44,3724.0,218.8781,219.0872,218.8781,219.0872,3724.0
2017-05-08 14:10:00,272.47,272.47,272.37,272.39,1776.0,219.1113,219.1113,219.0309,219.047,1776.0
2017-05-08 14:15:00,272.36,272.52,272.36,272.51,2986.0,219.0229,219.1515,219.0229,219.1435,2986.0
2017-05-08 14:20:00,272.56,272.61,272.55,272.55,4379.0,219.1837,219.2239,219.1757,219.1757,4379.0
2017-05-08 14:25:00,272.56,272.67,272.53,272.58,4866.0,219.1837,219.2722,219.1596,219.1998,4866.0
2017-05-08 14:30:00,272.61,272.73,272.57,272.68,2561.0,219.2239,219.3204,219.1917,219.2802,2561.0
2017-05-08 14:35:00,272.65,272.66,272.53,272.53,2000.0,219.2561,219.2641,219.1596,219.1596,2000.0
2017-05-08 14:40:00,272.54,272.6,272.44,272.47,2375.0,219.1676,219.2159,219.0872,219.1113,2375.0
2017-05-08 14:45:00,272.5,272.5,272.4,272.41,5099.0,219.1354,219.1354,219.055,219.0631,5099.0
2017-05-08 14:50:00,272.42,272.44,272.17,272.29,8005.0,219.0711,219.0872,218.8701,218.9666,8005.0
2017-05-08 14:55:00,272.31,272.43,272.31,272.4,2298.0,218.9827,219.0792,218.9827,219.055,2298.0
2017-05-08 15:00:00,272.43,272.44,272.23,272.32,2901.0,219.0792,219.0872,218.9183,218.9907,2901.0
2017-05-08 15:05:00,272.35,272.37,272.25,272.34,2909.0,219.0148,219.0309,218.9344,219.0068,2909.0
2017-05-08 15:10:00,272.34,272.44,272.33,272.43,3627.0,219.0068,219.0872,218.9987,219.0792,3627.0
2017-05-08 15:15:00,272.42,272.6,272.42,272.54,3901.0,219.0711,219.2159,219.0711,219.1676,3901.0
2017-05-08 15:20:00,272.51,272.51,272.34,272.48,2268.0,219.1435,219.1435,219.0068,219.1194,2268.0
2017-05-08 15:25:00,272.46,272.51,272.36,272.46,3604.0,219.1033,219.1435,219.0229,219.1033,3604.0
2017-05-08 15:30:00,272.51,272.51,272.32,272.38,4960.0,219.1435,219.1435,218.9907,219.0389,4960.0
2017-05-08 15:35:00,272.39,272.42,272.17,272.17,4348.0,219.047,219.0711,218.8701,218.8701,4348.0
2017-05-08 15:40:00,272.21,272.31,272.1,272.15,15967.0,218.9022,218.9827,218.8138,218.854,15967.0
2017-05-08 15:45:00,272.14,272.23,272.14,272.2,10817.0,218.8459,218.9183,218.8459,218.8942,10817.0
2017-05-08 15:50:00,272.2,272.45,272.19,272.35,9587.0,218.8942,219.0952,218.8862,219.0148,9587.0
2017-05-08 15:55:00,272.36,272.61,272.36,272.49,25224.0,219.0229,219.2239,219.0229,219.1274,25224.0
2017-05-09 09:30:00,273.0,273.46,272.26,273.38,32727.0,219.5375,219.9074,218.9424,219.8431,32727.0
2017-05-09 09:35:00,273.38,273.59,273.29,273.38,13383.0,219.8431,220.012,219.7707,219.8431,13383.0
2017-05-09 09:40:00,273.39,273.45,273.14,273.3,7950.0,219.8512,219.8994,219.6501,219.7788,7950.0
2017-05-09 09:45:00,273.26,273.34,272.91,273.09,6849.0,219.7466,219.8109,219.4652,219.6099,6849.0
2017-05-09 09:50:00,273.1,273.74,273.09,273.74,6941.0,219.6179,220.1326,219.6099,220.1326,6941.0
2017-05-09 09:55:00,273.77,273.79,273.54,273.79,6621.0,220.1567,220.1728,219.9718,220.1728,6621.0
2017-05-09 10:00:00,273.93,273.95,273.52,273.62,11190.0,220.2854,220.3015,219.9557,220.0361,11190.0
2017-05-09 10:05:00,273.58,273.72,273.55,273.6,6680.0,220.0039,220.1165,219.9798,220.02,6680.0
2017-05-09 10:10:00,273.62,273.74,273.48,273.62,6425.0,220.0361,220.1326,219.9235,220.0361,6425.0
2017-05-09 10:15:00,273.59,273.78,273.43,273.54,13292.0,220.012,220.1648,219.8833,219.9718,13292.0
2017-05-09 10:20:00,273.5,273.6,273.44,273.6,5618.0,219.9396,220.02,219.8914,220.02,5618.0
2017-05-09 10:25:00,273.59,273.62,273.42,273.56,8351.0,220.012,220.0361,219.8753,219.9879,8351.0
2017-05-09 10:30:00,273.55,273.62,273.44,273.5,6652.0,219.9798,220.0361,219.8914,219.9396,6652.0
2017-05-09 10:35:00,273.48,273.65,273.46,273.65,6947.0,219.9235,220.0602,219.9074,220.0602,6947.0
2017-05-09 10:40:00,273.65,273.65,273.44,273.52,7792.0,220.0602,220.0602,219.8914,219.9557,7792.0
2017-05-09 10:45:00,273.54,273.62,273.44,273.48,5940.0,219.9718,220.0361,219.8914,219.9235,5940.0
2017-05-09 10:50:00,273.57,273.62,273.5,273.5,3925.0,219.9959,220.0361,219.9396,219.9396,3925.0
2017-05-09 10:55:00,273.54,273.59,273.43,273.58,4617.0,219.9718,220.012,219.8833,220.0039,4617.0
2017-05-09 11:00:00,273.58,273.66,273.55,273.65,3586.0,220.0039,220.0683,219.9798,220.0602,3586.0
2017-05-09 11:05:00,273.66,273.72,273.61,273.7,3515.0,220.0683,220.1165,220.0281,220.1004,3515.0
2017-05-09 11:10:00,273.76,273.78,273.69,273.77,5322.0,220.1487,220.1648,220.0924,220.1567,5322.0
2017-05-09 11:15:00,273.8,273.92,273.78,273.92,4874.0,220.1809,220.2774,220.1648,220.2774,4874.0
2017-05-09 11:20:00,273.92,274.02,273.92,274.0,6603.0,220.2774,220.3578,220.2774,220.3417,6603.0
2017-05-09 11:25:00,273.96,274.05,273.82,273.99,4415.0,220.3095,220.3819,220.1969,220.3337,4415.0
2017-05-09 11:30:00,274.04,274.06,273.84,273.86,5501.0,220.3739,220.3899,220.213,220.2291,5501.0
2017-05-09 11:35:00,273.84,273.85,273.52,273.63,14290.0,220.213,220.2211,219.9557,220.0442,14290.0
2017-05-09 11:40:00,273.66,273.68,273.6,273.63,1766.0,220.0683,220.0844,220.02,220.0442,1766.0
2017-05-09 11:45:00,273.66,273.66,273.55,273.59,11198.0,220.0683,220.0683,219.9798,220.012,11198.0
2017-05-09 11:50:00,273.59,273.61,273.46,273.46,7196.0,220.012,220.0281,219.9074,219.9074,7196.0
2017-05-09 11:55:00,273.46,273.49,273.39,273.49,4200.0,219.9074,219.9316,219.8512,219.9316,4200.0
2017-05-09 12:00:00,273.47,273.55,273.46,273.46,4420.0,219.9155,219.9798,219.9074,219.9074,4420.0
2017-05-09 12:05:00,273.51,273.64,273.49,273.58,4154.0,219.9477,220.0522,219.9316,220.0039,4154.0
2017-05-09 12:10:00,273.62,273.75,273.62,273.73,3625.0,220.0361,220.1407,220.0361,220.1246,3625.0
2017-05-09 12:15:00,273.7,273.72,273.48,273.6,5204.0,220.1004,220.1165,219.9235,220.02,5204.0
2017-05-09 12:20:00,273.59,273.68,273.57,273.67,2195.0,220.012,220.0844,219.9959,220.0763,2195.0
2017-05-09 12:25:00,273.63,273.68,273.57,273.68,5400.0,220.0442,220.0844,219.9959,220.0844,5400.0
2017-05-09 12:30:00,273.65,273.7,273.53,273.7,3830.0,220.0602,220.1004,219.9637,220.1004,3830.0
2017-05-09 12:35:00,273.65,273.65,273.55,273.59,2200.0,220.0602,220.0602,219.9798,220.012,2200.0
2017-05-09 12:40:00,273.59,273.66,273.59,273.61,1509.0,220.012,220.0683,220.012,220.0281,1509.0
2017-05-09 12:45:00,273.65,273.8,273.65,273.79,3430.0,220.0602,220.1809,220.0602,220.1728,3430.0
2017-05-09 12:50:00,273.75,273.81,273.72,273.77,2226.0,220.1407,220.1889,220.1165,220.1567,2226.0
2017-05-09 12:55:00,273.77,273.81,273.72,273.76,3809.0,220.1567,220.1889,220.1165,220.1487,3809.0
2017-05-09 13:00:00,273.84,273.84,273.8,273.83,1457.0,220.213,220.213,220.1809,220.205,1457.0
2017-05-09 13:05:00,273.82,273.84,273.81,273.84,3113.0,220.1969,220.213,220.1889,220.213,3113.0
2017-05-09 13:10:00,273.86,273.86,273.83,273.86,1334.0,220.2291,220.2291,220.205,220.2291,1334.0
2017-05-09 13:15:00,273.88,273.97,273.88,273.97,1320.0,220.2452,220.3176,220.2452,220.3176,1320.0
2017-05-09 13:20:00,273.98,274.0,273.85,273.85,7296.0,220.3256,220.3417,220.2211,220.2211,7296.0
2017-05-09 13:25:00,273.83,273.83,273.65,273.8,2515.0,220.205,220.205,220.0602,220.1809,2515.0
2017-05-09 13:30:00,273.86,274.0,273.82,273.97,3416.0,220.2291,220.3417,220.1969,220.3176,3416.0
2017-05-09 13:35:00,273.9,274.03,273.9,273.94,2431.0,220.2613,220.3658,220.2613,220.2934,2431.0
2017-05-09 13:40:00,273.94,274.01,273.94,274.01,2446.0,220.2934,220.3497,220.2934,220.3497,2446.0
2017-05-09 13:45:00,274.0,274.07,273.99,274.03,3919.0,220.3417,220.398,220.3337,220.3658,3919.0
2017-05-09 13:50:00,274.06,274.13,274.01,274.13,3809.0,220.3899,220.4462,220.3497,220.4462,3809.0
2017-05-09 13:55:00,274.19,274.22,274.11,274.17,3752.0,220.4945,220.5186,220.4302,220.4784,3752.0
2017-05-09 14:00:00,274.19,274.19,274.09,274.1,4259.0,220.4945,220.4945,220.4141,220.4221,4259.0
2017-05-09 14:05:00,274.12,274.21,274.11,274.15,2796.0,220.4382,220.5106,220.4302,220.4623,2796.0
2017-05-09 14:10:00,274.13,274.13,274.03,274.03,2545.0,220.4462,220.4462,220.3658,220.3658,2545.0
2017-05-09 14:15:00,274.02,274.02,273.91,273.91,3806.0,220.3578,220.3578,220.2693,220.2693,3806.0
2017-05-09 14:20:00,273.89,273.91,273.67,273.73,5553.0,220.2532,220.2693,220.0763,220.1246,5553.0
2017-05-09 14:25:00,273.72,273.75,273.63,273.63,2549.0,220.1165,220.1407,220.0442,220.0442,2549.0
2017-05-09 14:30:00,273.67,273.68,273.52,273.52,6261.0,220.0763,220.0844,219.9557,219.9557,6261.0
2017-05-09 14:35:00,273.55,273.62,273.47,273.51,6047.0,219.9798,220.0361,219.9155,219.9477,6047.0
2017-05-09 14:40:00,273.51,273.6,273.51,273.6,1197.0,219.9477,220.02,219.9477,220.02,1197.0
2017-05-09 14:45:00,273.61,273.71,273.61,273.69,7921.0,220.0281,220.1085,220.0281,220.0924,7921.0
2017-05-09 14:50:00,273.68,273.68,273.47,273.47,4100.0,220.0844,220.0844,219.9155,219.9155,4100.0
2017-05-09 14:55:00,273.43,273.51,273.4,273.47,4349.0,219.8833,219.9477,219.8592,219.9155,4349.0
2017-05-09 15:00:00,273.52,273.55,273.46,273.54,6089.0,219.9557,219.9798,219.9074,219.9718,6089.0
2017-05-09 15:05:00,273.5,273.7,273.5,273.64,5688.0,219.9396,220.1004,219.9396,220.0522,5688.0
2017-05-09 15:10:00,273.62,273.69,273.61,273.67,4062.0,220.0361,220.0924,220.0281,220.0763,4062.0
2017-05-09 15:15:00,273.66,273.74,273.66,273.67,4354.0,220.0683,220.1326,220.0683,220.0763,4354.0
2017-05-09 15:20:00,273.63,273.68,273.6,273.68,6450.0,220.0442,220.0844,220.02,220.0844,6450.0
2017-05-09 15:25:00,273.67,273.82,273.67,273.79,8332.0,220.0763,220.1969,220.0763,220.1728,8332.0
2017-05-09 15:30:00,273.78,273.78,273.42,273.49,11359.0,220.1648,220.1648,219.8753,219.9316,11359.0
2017-05-09 15:35:00,273.47,273.56,273.3,273.36,8574.0,219.9155,219.9879,219.7788,219.827,8574.0
2017-05-09 15:40:00,273.35,273.52,273.31,273.52,8529.0,219.819,219.9557,219.7868,219.9557,8529.0
2017-05-09 15:45:00,273.57,273.72,273.52,273.62,14521.0,219.9959,220.1165,219.9557,220.0361,14521.0
2017-05-09 15:50:00,273.65,273.69,273.54,273.69,9690.0,220.0602,220.0924,219.9718,220.0924,9690.0
2017-05-09 15:55:00,273.7,273.93,273.66,273.76,32352.0,220.1004,220.2854,220.0683,220.1487,32352.0
2017-05-10 09:30:00,272.88,273.71,272.61,273.28,16713.0,219.441,220.1085,219.2239,219.7627,16713.0
2017-05-10 09:35:00,273.27,273.65,273.06,273.65,4217.0,219.7547,220.0602,219.5858,220.0602,4217.0
2017-05-10 09:40:00,273.63,273.64,272.85,272.85,3775.0,220.0442,220.0522,219.4169,219.4169,3775.0
2017-05-10 09:45:00,272.89,273.03,272.64,272.64,9940.0,219.4491,219.5617,219.248,219.248,9940.0
2017-05-10 09:50:00,272.62,273.07,272.35,272.87,15709.0,219.2319,219.5938,219.0148,219.433,15709.0
2017-05-10 09:55:00,272.8,273.17,272.8,272.89,4829.0,219.3767,219.6742,219.3767,219.4491,4829.0
2017-05-10 10:00:00,272.93,273.07,272.82,272.82,4236.0,219.4812,219.5938,219.3928,219.3928,4236.0
2017-05-10 10:05:00,272.89,273.05,272.82,272.82,4697.0,219.4491,219.5777,219.3928,219.3928,4697.0
2017-05-10 10:10:00,272.89,273.1,272.85,273.1,5843.0,219.4491,219.6179,219.4169,219.6179,5843.0
2017-05-10 10:15:00,273.09,273.1,272.95,272.98,3478.0,219.6099,219.6179,219.4973,219.5214,3478.0
2017-05-10 10:20:00,273.03,273.13,272.92,273.13,2782.0,219.5617,219.6421,219.4732,219.6421,2782.0
2017-05-10 10:25:00,272.97,272.99,272.8,272.95,7459.0,219.5134,219.5295,219.3767,219.4973,7459.0
2017-05-10 10:30:00,272.94,272.96,272.79,272.81,7065.0,219.4893,219.5054,219.3687,219.3847,7065.0
2017-05-10 10:35:00,272.91,273.15,272.76,272.86,7974.0,219.4652,219.6582,219.3445,219.4249,7974.0
2017-05-10 10:40:00,272.8,273.02,272.79,272.89,3924.0,219.3767,219.5536,219.3687,219.4491,3924.0
2017-05-10 10:45:00,272.92,272.94,272.76,272.76,4500.0,219.4732,219.4893,219.3445,219.3445,4500.0
2017-05-10 10:50:00,272.75,272.84,272.71,272.81,2942.0,219.3365,219.4089,219.3043,219.3847,2942.0
2017-05-10 10:55:00,272.81,272.82,272.54,272.76,8014.0,219.3847,219.3928,219.1676,219.3445,8014.0
2017-05-10 11:00:00,272.7,272.77,272.6,272.76,4518.0,219.2963,219.3526,219.2159,219.3445,4518.0
2017-05-10 11:05:00,272.77,272.85,272.71,272.78,8925.0,219.3526,219.4169,219.3043,219.3606,8925.0
2017-05-10 11:10:00,272.81,273.0,272.76,273.0,8473.0,219.3847,219.5375,219.3445,219.5375,8473.0
2017-05-10 11:15:00,272.98,273.05,272.73,272.73,12695.0,219.5214,219.5777,219.3204,219.3204,12695.0
2017-05-10 11:20:00,272.77,272.83,272.62,272.83,5534.0,219.3526,219.4008,219.2319,219.4008,5534.0
2017-05-10 11:25:00,272.81,272.83,272.71,272.76,4936.0,219.3847,219.4008,219.3043,219.3445,4936.0
2017-05-10 11:30:00,272.81,272.94,272.73,272.85,2914.0,219.3847,219.4893,219.3204,219.4169,2914.0
2017-05-10 11:35:00,272.9,272.96,272.82,272.82,4317.0,219.4571,219.5054,219.3928,219.3928,4317.0
2017-05-10 11:40:00,272.83,272.97,272.79,272.89,5933.0,219.4008,219.5134,219.3687,219.4491,5933.0
2017-05-10 11:45:00,272.87,272.91,272.82,272.86,2731.0,219.433,219.4652,219.3928,219.4249,2731.0
2017-05-10 11:50:00,272.9,272.9,272.7,272.7,3381.0,219.4571,219.4571,219.2963,219.2963,3381.0
2017-05-10 11:55:00,272.72,272.72,272.47,272.55,3546.0,219.3124,219.3124,219.1113,219.1757,3546.0
2017-05-10 12:00:00,272.56,272.76,272.56,272.76,6689.0,219.1837,219.3445,219.1837,219.3445,6689.0
2017-05-10 12:05:00,272.75,272.75,272.63,272.63,2100.0,219.3365,219.3365,219.24,219.24,2100.0
2017-05-10 12:10:00,272.67,272.67,272.52,272.52,1642.0,219.2722,219.2722,219.1515,219.1515,1642.0
2017-05-10 12:15:00,272.44,272.49,272.4,272.4,5049.0,219.0872,219.1274,219.055,219.055,5049.0
2017-05-10 12:20:00,272.4,272.4,272.15,272.16,2781.0,219.055,219.055,218.854,218.862,2781.0
2017-05-10 12:25:00,272.2,272.27,272.16,272.23,5765.0,218.8942,218.9505,218.862,218.9183,5765.0
2017-05-10 12:30:00,272.27,272.38,272.27,272.27,4924.0,218.9505,219.0389,218.9505,218.9505,4924.0
2017-05-10 12:35:00,272.24,272.35,272.21,272.21,3633.0,218.9264,219.0148,218.9022,218.9022,3633.0
2017-05-10 12:40:00,272.21,272.22,272.1,272.14,15098.0,218.9022,218.9103,218.8138,218.8459,15098.0
2017-05-10 12:45:00,272.11,272.13,271.93,272.05,21219.0,218.8218,218.8379,218.6771,218.7736,21219.0
2017-05-10 12:50:00,272.05,272.05,271.74,271.76,6708.0,218.7736,218.7736,218.5243,218.5404,6708.0
2017-05-10 12:55:00,271.77,271.91,271.71,271.82,7276.0,218.5484,218.661,218.5002,218.5886,7276.0
2017-05-10 13:00:00,271.82,271.87,271.7,271.7,5252.0,218.5886,218.6288,218.4921,218.4921,5252.0
2017-05-10 13:05:00,271.61,271.77,271.52,271.59,13176.0,218.4197,218.5484,218.3474,218.4037,13176.0
2017-05-10 13:10:00,271.57,271.71,271.57,271.63,3374.0,218.3876,218.5002,218.3876,218.4358,3374.0
2017-05-10 13:15:00,271.64,271.65,271.45,271.47,5819.0,218.4439,218.4519,218.2911,218.3072,5819.0
2017-05-10 13:20:00,271.49,271.63,271.37,271.37,6921.0,218.3232,218.4358,218.2267,218.2267,6921.0
2017-05-10 13:25:00,271.38,271.6,271.38,271.56,4714.0,218.2348,218.4117,218.2348,218.3795,4714.0
2017-05-10 13:30:00,271.53,271.57,271.29,271.4,3095.0,218.3554,218.3876,218.1624,218.2509,3095.0
2017-05-10 13:35:00,271.42,271.63,271.42,271.53,5240.0,218.2669,218.4358,218.2669,218.3554,5240.0
2017-05-10 13:40:00,271.52,271.6,271.47,271.57,5396.0,218.3474,218.4117,218.3072,218.3876,5396.0
2017-05-10 13:45:00,271.44,271.54,271.32,271.38,7844.0,218.283,218.3634,218.1865,218.2348,7844.0
2017-05-10 13:50:00,271.34,271.56,271.32,271.45,8955.0,218.2026,218.3795,218.1865,218.2911,8955.0
2017-05-10 13:55:00,271.54,271.55,271.25,271.25,3738.0,218.3634,218.3715,218.1302,218.1302,3738.0
2017-05-10 14:00:00,271.23,271.34,271.22,271.26,4361.0,218.1142,218.2026,218.1061,218.1383,4361.0
2017-05-10 14:05:00,271.23,271.33,271.17,271.33,9007.0,218.1142,218.1946,218.0659,218.1946,9007.0
2017-05-10 14:10:00,271.35,271.43,271.22,271.42,7851.0,218.2107,218.275,218.1061,218.2669,7851.0
2017-05-10 14:15:00,271.45,271.5,271.12,271.12,6103.0,218.2911,218.3313,218.0257,218.0257,6103.0
2017-05-10 14:20:00,271.13,271.13,270.17,270.35,19924.0,218.0337,218.0337,217.2617,217.4065,19924.0
2017-05-10 14:25:00,270.33,270.67,270.17,270.49,6747.0,217.3904,217.6638,217.2617,217.5191,6747.0
2017-05-10 14:30:00,270.48,270.78,270.43,270.67,6470.0,217.511,217.7523,217.4708,217.6638,6470.0
2017-05-10 14:35:00,270.72,270.88,270.66,270.81,6311.0,217.704,217.8327,217.6558,217.7764,6311.0
2017-05-10 14:40:00,270.79,270.85,270.7,270.8,4327.0,217.7603,217.8086,217.6879,217.7684,4327.0
2017-05-10 14:45:00,270.81,270.9,270.76,270.81,6607.0,217.7764,217.8488,217.7362,217.7764,6607.0
2017-05-10 14:50:00,270.84,270.92,270.82,270.88,7516.0,217.8005,217.8649,217.7844,217.8327,7516.0
2017-05-10 14:55:00,270.84,270.93,270.63,270.63,6384.0,217.8005,217.8729,217.6317,217.6317,6384.0
2017-05-10 15:00:00,270.66,271.13,270.66,271.1,5511.0,217.6558,218.0337,217.6558,218.0096,5511.0
2017-05-10 15:05:00,271.09,271.09,270.96,271.05,6221.0,218.0016,218.0016,217.897,217.9694,6221.0
2017-05-10 15:10:00,271.04,271.1,270.99,271.03,5323.0,217.9614,218.0096,217.9212,217.9533,5323.0
2017-05-10 15:15:00,271.02,271.07,270.95,271.03,6600.0,217.9453,217.9855,217.889,217.9533,6600.0
2017-05-10 15:20:00,271.0,271.07,270.87,271.05,11169.0,217.9292,217.9855,217.8247,217.9694,11169.0
2017-05-10 15:25:00,271.07,271.11,271.0,271.0,7125.0,217.9855,218.0177,217.9292,217.9292,7125.0
2017-05-10 15:30:00,271.03,271.08,270.96,271.08,8305.0,217.9533,217.9935,217.897,217.9935,8305.0
2017-05-10 15:35:00,271.09,271.29,271.02,271.29,4535.0,218.0016,218.1624,217.9453,218.1624,4535.0
2017-05-10 15:40:00,271.28,271.39,271.2,271.36,6635.0,218.1544,218.2428,218.09,218.2187,6635.0
2017-05-10 15:45:00,271.37,271.82,271.35,271.82,19482.0,218.2267,218.5886,218.2107,218.5886,19482.0
2017-05-10 15:50:00,271.8,271.93,271.7,271.91,26335.0,218.5725,218.6771,218.4921,218.661,26335.0
2017-05-10 15:55:00,271.87,271.91,271.7,271.77,19731.0,218.6288,218.661,218.4921,218.5484,19731.0
2017-05-11 09:30:00,271.14,271.49,270.6,270.73,17979.0,218.0418,218.3232,217.6075,217.7121,17979.0
2017-05-11 09:35:00,270.79,271.52,270.72,271.18,3012.0,217.7603,218.3474,217.704,218.0739,3012.0
2017-05-11 09:40:00,271.5,271.55,271.03,271.03,4400.0,218.3313,218.3715,217.9533,217.9533,4400.0
2017-05-11 09:45:00,271.01,271.11,270.43,270.69,6671.0,217.9372,218.0177,217.4708,217.6799,6671.0
2017-05-11 09:50:00,270.53,270.56,270.3,270.52,4189.0,217.5512,217.5754,217.3663,217.5432,4189.0
2017-05-11 09:55:00,270.46,270.51,270.2,270.51,2697.0,217.4949,217.5352,217.2859,217.5352,2697.0
2017-05-11 10:00:00,270.5,270.65,270.41,270.63,3635.0,217.5271,217.6477,217.4547,217.6317,3635.0
2017-05-11 10:05:00,270.62,270.76,270.55,270.61,13709.0,217.6236,217.7362,217.5673,217.6156,13709.0
2017-05-11 10:10:00,270.59,271.0,270.44,270.92,5091.0,217.5995,217.9292,217.4789,217.8649,5091.0
2017-05-11 10:15:00,270.89,271.08,270.78,270.84,2768.0,217.8407,217.9935,217.7523,217.8005,2768.0
2017-05-11 10:20:00,270.85,270.85,270.52,270.57,3364.0,217.8086,217.8086,217.5432,217.5834,3364.0
2017-05-11 10:25:00,270.54,270.82,270.53,270.81,1906.0,217.5593,217.7844,217.5512,217.7764,1906.0
2017-05-11 10:30:00,270.85,270.86,270.59,270.77,3550.0,217.8086,217.8166,217.5995,217.7442,3550.0
2017-05-11 10:35:00,270.78,271.17,270.78,270.85,3734.0,217.7523,218.0659,217.7523,217.8086,3734.0
2017-05-11 10:40:00,271.12,271.41,271.12,271.15,2602.0,218.0257,218.2589,218.0257,218.0498,2602.0
2017-05-11 10:45:00,271.16,271.16,270.88,270.89,2401.0,218.0579,218.0579,217.8327,217.8407,2401.0
2017-05-11 10:50:00,270.8,270.9,270.69,270.79,6301.0,217.7684,217.8488,217.6799,217.7603,6301.0
2017-05-11 10:55:00,270.85,270.96,270.8,270.96,1286.0,217.8086,217.897,217.7684,217.897,1286.0
2017-05-11 11:00:00,271.0,271.07,270.95,271.06,1530.0,217.9292,217.9855,217.889,217.9774,1530.0
2017-05-11 11:05:00,270.95,270.95,270.69,270.73,8007.0,217.889,217.889,217.6799,217.7121,8007.0
2017-05-11 11:10:00,270.89,270.94,270.89,270.94,300.0,217.8407,217.8809,217.8407,217.8809,300.0
2017-05-11 11:15:00,271.0,271.03,270.87,270.95,4419.0,217.9292,217.9533,217.8247,217.889,4419.0
2017-05-11 11:20:00,270.96,271.05,270.87,271.05,6981.0,217.897,217.9694,217.8247,217.9694,6981.0
2017-05-11 11:25:00,271.05,271.25,271.03,271.03,4125.0,217.9694,218.1302,217.9533,217.9533,4125.0
2017-05-11 11:30:00,270.97,271.13,270.92,271.13,1650.0,217.9051,218.0337,217.8649,218.0337,1650.0
2017-05-11 11:35:00,271.07,271.32,271.06,271.16,2746.0,217.9855,218.1865,217.9774,218.0579,2746.0
2017-05-11 11:40:00,271.19,271.31,271.17,271.17,1365.0,218.082,218.1785,218.0659,218.0659,1365.0
2017-05-11 11:45:00,271.06,271.17,271.06,271.1,1568.0,217.9774,218.0659,217.9774,218.0096,1568.0
2017-05-11 11:50:00,271.08,271.15,271.04,271.14,2117.0,217.9935,218.0498,217.9614,218.0418,2117.0
2017-05-11 11:55:00,271.12,271.21,271.12,271.21,800.0,218.0257,218.0981,218.0257,218.0981,800.0
2017-05-11 12:00:00,271.23,271.26,271.12,271.17,3325.0,218.1142,218.1383,218.0257,218.0659,3325.0
2017-05-11 12:05:00,271.17,271.26,271.1,271.15,2920.0,218.0659,218.1383,218.0096,218.0498,2920.0
2017-05-11 12:10:00,271.13,271.18,271.07,271.18,2045.0,218.0337,218.0739,217.9855,218.0739,2045.0
2017-05-11 12:15:00,271.23,271.3,271.22,271.3,700.0,218.1142,218.1704,218.1061,218.1704,700.0
2017-05-11 12:20:00,271.34,271.34,271.29,271.32,1408.0,218.2026,218.2026,218.1624,218.1865,1408.0
2017-05-11 12:25:00,271.33,271.38,271.26,271.36,5062.0,218.1946,218.2348,218.1383,218.2187,5062.0
2017-05-11 12:30:00,271.35,271.37,271.3,271.3,7700.0,218.2107,218.2267,218.1704,218.1704,7700.0
2017-05-11 12:35:00,271.3,271.35,271.25,271.28,1249.0,218.1704,218.2107,218.1302,218.1544,1249.0
2017-05-11 12:40:00,271.26,271.3,271.25,271.26,3885.0,218.1383,218.1704,218.1302,218.1383,3885.0
2017-05-11 12:45:00,271.3,271.3,271.28,271.29,600.0,218.1704,218.1704,218.1544,218.1624,600.0
2017-05-11 12:50:00,271.25,271.31,271.25,271.31,2205.0,218.1302,218.1785,218.1302,218.1785,2205.0
2017-05-11 12:55:00,271.28,271.33,271.28,271.31,733.0,218.1544,218.1946,218.1544,218.1785,733.0
2017-05-11 13:00:00,271.32,271.38,271.29,271.31,2506.0,218.1865,218.2348,218.1624,218.1785,2506.0
2017-05-11 13:05:00,271.26,271.34,271.26,271.31,1600.0,218.1383,218.2026,218.1383,218.1785,1600.0
2017-05-11 13:10:00,271.36,271.39,271.34,271.34,300.0,218.2187,218.2428,218.2026,218.2026,300.0
2017-05-11 13:15:00,271.4,271.51,271.4,271.48,5210.0,218.2509,218.3393,218.2509,218.3152,5210.0
2017-05-11 13:20:00,271.53,271.53,271.34,271.34,11203.0,218.3554,218.3554,218.2026,218.2026,11203.0
2017-05-11 13:25:00,271.34,271.34,270.92,271.03,21885.0,218.2026,218.2026,217.8649,217.9533,21885.0
2017-05-11 13:30:00,270.92,271.1,270.92,271.07,16438.0,217.8649,218.0096,217.8649,217.9855,16438.0
2017-05-11 13:35:00,271.01,271.17,271.01,271.04,4599.0,217.9372,218.0659,217.9372,217.9614,4599.0
2017-05-11 13:40:00,271.1,271.21,271.01,271.2,3897.0,218.0096,218.0981,217.9372,218.09,3897.0
2017-05-11 13:45:00,271.19,271.19,271.04,271.08,3769.0,218.082,218.082,217.9614,217.9935,3769.0
2017-05-11 13:50:00,271.15,271.22,271.15,271.2,927.0,218.0498,218.1061,218.0498,218.09,927.0
2017-05-11 13:55:00,271.25,271.31,271.19,271.31,2201.0,218.1302,218.1785,218.082,218.1785,2201.0
2017-05-11 14:00:00,271.45,271.45,271.4,271.44,1000.0,218.2911,218.2911,218.2509,218.283,1000.0
2017-05-11 14:05:00,271.51,271.51,271.32,271.46,3004.0,218.3393,218.3393,218.1865,218.2991,3004.0
2017-05-11 14:10:00,271.36,271.53,271.34,271.49,2400.0,218.2187,218.3554,218.2026,218.3232,2400.0
2017-05-11 14:15:00,271.53,271.92,271.51,271.92,7140.0,218.3554,218.669,218.3393,218.669,7140.0
2017-05-11 14:20:00,271.91,272.17,271.89,272.15,7035.0,218.661,218.8701,218.6449,218.854,7035.0
2017-05-11 14:25:00,272.25,272.25,272.0,272.12,3700.0,218.9344,218.9344,218.7334,218.8299,3700.0
2017-05-11 14:30:00,272.13,272.15,272.0,272.06,2380.0,218.8379,218.854,218.7334,218.7816,2380.0
2017-05-11 14:35:00,272.1,272.1,271.78,271.78,2764.0,218.8138,218.8138,218.5564,218.5564,2764.0
2017-05-11 14:40:00,271.71,271.83,271.69,271.75,3356.0,218.5002,218.5967,218.4841,218.5323,3356.0
2017-05-11 14:45:00,271.69,271.76,271.6,271.76,2776.0,218.4841,218.5404,218.4117,218.5404,2776.0
2017-05-11 14:50:00,271.71,271.71,271.53,271.56,2460.0,218.5002,218.5002,218.3554,218.3795,2460.0
2017-05-11 14:55:00,271.53,271.57,271.51,271.54,1901.0,218.3554,218.3876,218.3393,218.3634,1901.0
2017-05-11 15:00:00,271.55,271.76,271.55,271.67,2454.0,218.3715,218.5404,218.3715,218.468,2454.0
2017-05-11 15:05:00,271.67,271.87,271.62,271.87,5045.0,218.468,218.6288,218.4278,218.6288,5045.0
2017-05-11 15:10:00,271.77,271.95,271.77,271.94,1800.0,218.5484,218.6932,218.5484,218.6851,1800.0
2017-05-11 15:15:00,271.97,271.97,271.84,271.89,6313.0,218.7092,218.7092,218.6047,218.6449,6313.0
2017-05-11 15:20:00,271.91,271.92,271.77,271.78,4125.0,218.661,218.669,218.5484,218.5564,4125.0
2017-05-11 15:25:00,271.79,271.92,271.78,271.84,3858.0,218.5645,218.669,218.5564,218.6047,3858.0
2017-05-11 15:30:00,271.82,271.84,271.7,271.78,3122.0,218.5886,218.6047,218.4921,218.5564,3122.0
2017-05-11 15:35:00,271.81,271.99,271.81,271.94,7780.0,218.5806,218.7253,218.5806,218.6851,7780.0
2017-05-11 15:40:00,271.94,271.96,271.86,271.89,3460.0,218.6851,218.7012,218.6208,218.6449,3460.0
2017-05-11 15:45:00,271.89,272.05,271.85,271.96,18013.0,218.6449,218.7736,218.6127,218.7012,18013.0
2017-05-11 15:50:00,271.99,272.0,271.79,271.84,9781.0,218.7253,218.7334,218.5645,218.6047,9781.0
2017-05-11 15:55:00,271.85,272.12,271.84,272.07,33944.0,218.6127,218.8299,218.6047,218.7897,33944.0
2017-05-12 09:30:00,270.91,271.34,270.75,270.95,16800.0,217.8568,218.2026,217.7282,217.889,16800.0
2017-05-12 09:35:00,271.19,271.36,270.92,271.3,4184.0,218.082,218.2187,217.8649,218.1704,4184.0
2017-05-12 09:40:00,271.4,271.53,270.99,271.08,3738.0,218.2509,218.3554,217.9212,217.9935,3738.0
2017-05-12 09:45:00,271.08,271.34,271.05,271.22,6100.0,217.9935,218.2026,217.9694,218.1061,6100.0
2017-05-12 09:50:00,271.23,271.37,271.1,271.27,6082.0,218.1142,218.2267,218.0096,218.1463,6082.0
2017-05-12 09:55:00,271.32,271.34,271.17,271.17,3931.0,218.1865,218.2026,218.0659,218.0659,3931.0
2017-05-12 10:00:00,271.12,271.16,271.0,271.0,2442.0,218.0257,218.0579,217.9292,217.9292,2442.0
2017-05-12 10:05:00,271.06,271.14,271.05,271.11,4390.0,217.9774,218.0418,217.9694,218.0177,4390.0
2017-05-12 10:10:00,271.15,271.28,271.12,271.24,5242.0,218.0498,218.1544,218.0257,218.1222,5242.0
2017-05-12 10:15:00,271.17,271.29,271.14,271.2,2300.0,218.0659,218.1624,218.0418,218.09,2300.0
2017-05-12 10:20:00,271.19,271.35,271.13,271.32,1953.0,218.082,218.2107,218.0337,218.1865,1953.0
2017-05-12 10:25:00,271.3,271.3,271.2,271.21,1000.0,218.1704,218.1704,218.09,218.0981,1000.0
2017-05-12 10:30:00,271.26,271.38,271.25,271.34,2649.0,218.1383,218.2348,218.1302,218.2026,2649.0
2017-05-12 10:35:00,271.38,271.39,271.34,271.35,3304.0,218.2348,218.2428,218.2026,218.2107,3304.0
2017-05-12 10:40:00,271.35,271.5,271.35,271.5,1159.0,218.2107,218.3313,218.2107,218.3313,1159.0
2017-05-12 10:45:00,271.51,271.7,271.51,271.64,2300.0,218.3393,218.4921,218.3393,218.4439,2300.0
2017-05-12 10:50:00,271.61,271.62,271.34,271.44,2965.0,218.4197,218.4278,218.2026,218.283,2965.0
2017-05-12 10:55:00,271.45,271.48,271.34,271.48,2725.0,218.2911,218.3152,218.2026,218.3152,2725.0
2017-05-12 11:00:00,271.51,271.53,271.42,271.42,1470.0,218.3393,218.3554,218.2669,218.2669,1470.0
2017-05-12 11:05:00,271.47,271.57,271.44,271.49,3608.0,218.3072,218.3876,218.283,218.3232,3608.0
2017-05-12 11:10:00,271.54,271.63,271.5,271.55,2955.0,218.3634,218.4358,218.3313,218.3715,2955.0
2017-05-12 11:15:00,271.53,271.53,271.41,271.44,2487.0,218.3554,218.3554,218.2589,218.283,2487.0
2017-05-12 11:20:00,271.47,271.49,271.35,271.35,2950.0,218.3072,218.3232,218.2107,218.2107,2950.0
2017-05-12 11:25:00,271.35,271.36,271.3,271.3,1417.0,218.2107,218.2187,218.1704,218.1704,1417.0
2017-05-12 11:30:00,271.33,271.48,271.3,271.37,3840.0,218.1946,218.3152,218.1704,218.2267,3840.0
2017-05-12 11:35:00,271.36,271.46,271.35,271.43,1391.0,218.2187,218.2991,218.2107,218.275,1391.0
2017-05-12 11:40:00,271.38,271.44,271.35,271.38,1283.0,218.2348,218.283,218.2107,218.2348,1283.0
2017-05-12 11:45:00,271.41,271.57,271.38,271.55,4535.0,218.2589,218.3876,218.2348,218.3715,4535.0
2017-05-12 11:50:00,271.53,271.54,271.49,271.49,2754.0,218.3554,218.3634,218.3232,218.3232,2754.0
2017-05-12 11:55:00,271.51,271.52,271.28,271.33,2377.0,218.3393,218.3474,218.1544,218.1946,2377.0
2017-05-12 12:00:00,271.28,271.31,271.12,271.17,2197.0,218.1544,218.1785,218.0257,218.0659,2197.0
2017-05-12 12:05:00,271.18,271.24,271.17,271.24,500.0,218.0739,218.1222,218.0659,218.1222,500.0
2017-05-12 12:10:00,271.19,271.37,271.19,271.26,3108.0,218.082,218.2267,218.082,218.1383,3108.0
2017-05-12 12:15:00,271.29,271.31,271.22,271.22,1600.0,218.1624,218.1785,218.1061,218.1061,1600.0
2017-05-12 12:20:00,271.2,271.2,271.17,271.18,700.0,218.09,218.09,218.0659,218.0739,700.0
2017-05-12 12:25:00,271.12,271.13,271.04,271.12,2238.0,218.0257,218.0337,217.9614,218.0257,2238.0
2017-05-12 12:30:00,271.06,271.17,271.02,271.13,2501.0,217.9774,218.0659,217.9453,218.0337,2501.0
2017-05-12 12:35:00,271.13,271.2,271.1,271.2,1610.0,218.0337,218.09,218.0096,218.09,1610.0
2017-05-12 12:40:00,271.14,271.18,271.08,271.08,17033.0,218.0418,218.0739,217.9935,217.9935,17033.0
2017-05-12 12:45:00,271.1,271.13,271.1,271.1,2507.0,218.0096,218.0337,218.0096,218.0096,2507.0
2017-05-12 12:50:00,271.11,271.14,271.03,271.05,3150.0,218.0177,218.0418,217.9533,217.9694,3150.0
2017-05-12 12:55:00,271.02,271.13,271.02,271.08,2598.0,217.9453,218.0337,217.9453,217.9935,2598.0
2017-05-12 13:00:00,271.15,271.15,271.08,271.08,530.0,218.0498,218.0498,217.9935,217.9935,530.0
2017-05-12 13:05:00,271.04,271.09,271.0,271.06,6888.0,217.9614,218.0016,217.9292,217.9774,6888.0
2017-05-12 13:10:00,271.04,271.25,271.03,271.18,2522.0,217.9614,218.1302,217.9533,218.0739,2522.0
2017-05-12 13:15:00,271.25,271.31,271.23,271.31,900.0,218.1302,218.1785,218.1142,218.1785,900.0
2017-05-12 13:20:00,271.3,271.37,271.26,271.35,1686.0,218.1704,218.2267,218.1383,218.2107,1686.0
2017-05-12 13:25:00,271.39,271.39,271.31,271.36,2776.0,218.2428,218.2428,218.1785,218.2187,2776.0
2017-05-12 13:30:00,271.24,271.3,271.24,271.3,835.0,218.1222,218.1704,218.1222,218.1704,835.0
2017-05-12 13:35:00,271.29,271.35,271.29,271.33,600.0,218.1624,218.2107,218.1624,218.1946,600.0
2017-05-12 13:40:00,271.32,271.35,271.25,271.35,2974.0,218.1865,218.2107,218.1302,218.2107,2974.0
2017-05-12 13:45:00,271.31,271.38,271.31,271.35,400.0,218.1785,218.2348,218.1785,218.2107,400.0
2017-05-12 13:50:00,271.4,271.52,271.37,271.47,1949.0,218.2509,218.3474,218.2267,218.3072,1949.0
2017-05-12 13:55:00,271.43,271.6,271.43,271.55,7948.0,218.275,218.4117,218.275,218.3715,7948.0
2017-05-12 14:00:00,271.57,271.58,271.49,271.58,652.0,218.3876,218.3956,218.3232,218.3956,652.0
2017-05-12 14:05:00,271.51,271.57,271.48,271.5,1600.0,218.3393,218.3876,218.3152,218.3313,1600.0
2017-05-12 14:10:00,271.52,271.59,271.49,271.51,2162.0,218.3474,218.4037,218.3232,218.3393,2162.0
2017-05-12 14:15:00,271.5,271.51,271.33,271.36,3205.0,218.3313,218.3393,218.1946,218.2187,3205.0
2017-05-12 14:20:00,271.3,271.42,271.3,271.38,1057.0,218.1704,218.2669,218.1704,218.2348,1057.0
2017-05-12 14:25:00,271.41,271.5,271.38,271.5,2200.0,218.2589,218.3313,218.2348,218.3313,2200.0
2017-05-12 14:30:00,271.52,271.59,271.49,271.58,4450.0,218.3474,218.4037,218.3232,218.3956,4450.0
2017-05-12 14:35:00,271.56,271.69,271.53,271.66,3050.0,218.3795,218.4841,218.3554,218.4599,3050.0
2017-05-12 14:40:00,271.63,271.64,271.5,271.5,2357.0,218.4358,218.4439,218.3313,218.3313,2357.0
2017-05-12 14:45:00,271.54,271.57,271.41,271.43,19629.0,218.3634,218.3876,218.2589,218.275,19629.0
2017-05-12 14:50:00,271.43,271.43,271.33,271.35,2600.0,218.275,218.275,218.1946,218.2107,2600.0
2017-05-12 14:55:00,271.38,271.38,271.22,271.23,1931.0,218.2348,218.2348,218.1061,218.1142,1931.0
2017-05-12 15:00:00,271.23,271.3,271.23,271.27,1679.0,218.1142,218.1704,218.1142,218.1463,1679.0
2017-05-12 15:05:00,271.24,271.25,271.15,271.15,1740.0,218.1222,218.1302,218.0498,218.0498,1740.0
2017-05-12 15:10:00,271.18,271.19,271.09,271.09,2894.0,218.0739,218.082,218.0016,218.0016,2894.0
2017-05-12 15:15:00,271.08,271.24,271.08,271.19,5934.0,217.9935,218.1222,217.9935,218.082,5934.0
2017-05-12 15:20:00,271.24,271.35,271.23,271.23,4690.0,218.1222,218.2107,218.1142,218.1142,4690.0
2017-05-12 15:25:00,271.23,271.3,271.08,271.08,4028.0,218.1142,218.1704,217.9935,217.9935,4028.0
2017-05-12 15:30:00,271.05,271.13,271.03,271.12,5478.0,217.9694,218.0337,217.9533,218.0257,5478.0
2017-05-12 15:35:00,271.07,271.14,271.06,271.14,3003.0,217.9855,218.0418,217.9774,218.0418,3003.0
2017-05-12 15:40:00,271.14,271.27,271.12,271.15,5316.0,218.0418,218.1463,218.0257,218.0498,5316.0
2017-05-12 15:45:00,271.09,271.12,271.0,271.1,11685.0,218.0016,218.0257,217.9292,218.0096,11685.0
2017-05-12 15:50:00,271.12,271.14,271.02,271.04,9099.0,218.0257,218.0418,217.9453,217.9614,9099.0
2017-05-12 15:55:00,271.0,271.18,270.88,271.1,35225.0,217.9292,218.0739,217.8327,218.0096,35225.0
2017-05-15 09:30:00,271.28,271.39,271.05,271.05,10580.0,218.1544,218.2428,217.9694,217.9694,10580.0
2017-05-15 09:35:00,271.18,271.7,271.12,271.39,1850.0,218.0739,218.4921,218.0257,218.2428,1850.0
2017-05-15 09:40:00,271.64,271.64,271.25,271.3,3353.0,218.4439,218.4439,218.1302,218.1704,3353.0
2017-05-15 09:45:00,271.42,271.68,271.22,271.68,3338.0,218.2669,218.476,218.1061,218.476,3338.0
2017-05-15 09:50:00,271.6,271.63,271.26,271.33,5280.0,218.4117,218.4358,218.1383,218.1946,5280.0
2017-05-15 09:55:00,271.53,271.53,271.23,271.26,2412.0,218.3554,218.3554,218.1142,218.1383,2412.0
2017-05-15 10:00:00,271.31,271.64,271.25,271.53,1700.0,218.1785,218.4439,218.1302,218.3554,1700.0
2017-05-15 10:05:00,271.58,271.72,271.5,271.63,5163.0,218.3956,218.5082,218.3313,218.4358,5163.0
2017-05-15 10:10:00,271.7,271.85,271.66,271.7,5276.0,218.4921,218.6127,218.4599,218.4921,5276.0
2017-05-15 10:15:00,271.63,271.68,271.43,271.52,2645.0,218.4358,218.476,218.275,218.3474,2645.0
2017-05-15 10:20:00,271.49,271.58,271.44,271.58,2059.0,218.3232,218.3956,218.283,218.3956,2059.0
2017-05-15 10:25:00,271.57,271.63,271.53,271.63,2726.0,218.3876,218.4358,218.3554,218.4358,2726.0
2017-05-15 10:30:00,271.66,271.7,271.64,271.68,1800.0,218.4599,218.4921,218.4439,218.476,1800.0
2017-05-15 10:35:00,271.63,271.7,271.59,271.68,1287.0,218.4358,218.4921,218.4037,218.476,1287.0
2017-05-15 10:40:00,271.72,271.72,271.59,271.63,1747.0,218.5082,218.5082,218.4037,218.4358,1747.0
2017-05-15 10:45:00,271.67,271.69,271.59,271.67,2693.0,218.468,218.4841,218.4037,218.468,2693.0
2017-05-15 10:50:00,271.68,271.73,271.61,271.71,2517.0,218.476,218.5162,218.4197,218.5002,2517.0
2017-05-15 10:55:00,271.62,271.69,271.59,271.68,1485.0,218.4278,218.4841,218.4037,218.476,1485.0
2017-05-15 11:00:00,271.65,271.91,271.61,271.74,7812.0,218.4519,218.661,218.4197,218.5243,7812.0
2017-05-15 11:05:00,271.69,271.87,271.68,271.81,5658.0,218.4841,218.6288,218.476,218.5806,5658.0
2017-05-15 11:10:00,271.86,271.91,271.82,271.83,850.0,218.6208,218.661,218.5886,218.5967,850.0
2017-05-15 11:15:00,271.83,271.83,271.79,271.83,1500.0,218.5967,218.5967,218.5645,218.5967,1500.0
2017-05-15 11:20:00,271.85,271.86,271.77,271.79,900.0,218.6127,218.6208,218.5484,218.5645,900.0
2017-05-15 11:25:00,271.81,271.87,271.76,271.85,2340.0,218.5806,218.6288,218.5404,218.6127,2340.0
2017-05-15 11:30:00,271.79,271.87,271.77,271.77,1967.0,218.5645,218.6288,218.5484,218.5484,1967.0
2017-05-15 11:35:00,271.83,271.9,271.72,271.72,2969.0,218.5967,218.6529,218.5082,218.5082,2969.0
2017-05-15 11:40:00,271.69,271.69,271.6,271.64,883.0,218.4841,218.4841,218.4117,218.4439,883.0
2017-05-15 11:45:00,271.61,271.73,271.56,271.68,3444.0,218.4197,218.5162,218.3795,218.476,3444.0
2017-05-15 11:50:00,271.69,271.9,271.61,271.81,15045.0,218.4841,218.6529,218.4197,218.5806,15045.0
2017-05-15 11:55:00,271.77,271.86,271.75,271.79,1336.0,218.5484,218.6208,218.5323,218.5645,1336.0
2017-05-15 12:00:00,271.78,271.83,271.77,271.83,4670.0,218.5564,218.5967,218.5484,218.5967,4670.0
2017-05-15 12:05:00,271.88,271.88,271.55,271.79,11369.0,218.6369,218.6369,218.3715,218.5645,11369.0
2017-05-15 12:10:00,271.66,271.79,271.58,271.78,10645.0,218.4599,218.5645,218.3956,218.5564,10645.0
2017-05-15 12:15:00,271.83,271.85,271.77,271.81,1403.0,218.5967,218.6127,218.5484,218.5806,1403.0
2017-05-15 12:20:00,271.81,271.84,271.79,271.84,380.0,218.5806,218.6047,218.5645,218.6047,380.0
2017-05-15 12:25:00,271.94,271.97,271.92,271.97,1100.0,218.6851,218.7092,218.669,218.7092,1100.0
2017-05-15 12:30:00,271.98,272.03,271.98,272.01,1237.0,218.7173,218.7575,218.7173,218.7414,1237.0
2017-05-15 12:35:00,272.01,272.06,271.97,272.06,2000.0,218.7414,218.7816,218.7092,218.7816,2000.0
2017-05-15 12:40:00,272.06,272.09,272.04,272.07,1200.0,218.7816,218.8057,218.7655,218.7897,1200.0
2017-05-15 12:45:00,272.03,272.03,271.9,271.9,3047.0,218.7575,218.7575,218.6529,218.6529,3047.0
2017-05-15 12:50:00,271.88,271.96,271.88,271.9,922.0,218.6369,218.7012,218.6369,218.6529,922.0
2017-05-15 12:55:00,271.92,271.92,271.83,271.88,1425.0,218.669,218.669,218.5967,218.6369,1425.0
2017-05-15 13:00:00,271.84,271.94,271.82,271.84,4883.0,218.6047,218.6851,218.5886,218.6047,4883.0
2017-05-15 13:05:00,271.88,271.91,271.81,271.9,1500.0,218.6369,218.661,218.5806,218.6529,1500.0
2017-05-15 13:10:00,271.94,271.94,271.88,271.89,1231.0,218.6851,218.6851,218.6369,218.6449,1231.0
2017-05-15 13:15:00,271.94,272.02,271.94,271.98,1840.0,218.6851,218.7494,218.6851,218.7173,1840.0
2017-05-15 13:20:00,271.98,272.1,271.97,272.07,2276.0,218.7173,218.8138,218.7092,218.7897,2276.0
2017-05-15 13:25:00,272.05,272.08,272.04,272.05,1295.0,218.7736,218.7977,218.7655,218.7736,1295.0
2017-05-15 13:30:00,272.09,272.11,272.0,272.05,3175.0,218.8057,218.8218,218.7334,218.7736,3175.0
2017-05-15 13:35:00,272.11,272.11,272.03,272.06,900.0,218.8218,218.8218,218.7575,218.7816,900.0
2017-05-15 13:40:00,272.08,272.09,271.93,271.93,800.0,218.7977,218.8057,218.6771,218.6771,800.0
2017-05-15 13:45:00,271.93,272.06,271.89,272.01,2384.0,218.6771,218.7816,218.6449,218.7414,2384.0
2017-05-15 13:50:00,271.94,272.02,271.91,272.02,1710.0,218.6851,218.7494,218.661,218.7494,1710.0
2017-05-15 13:55:00,271.9,271.96,271.9,271.96,549.0,218.6529,218.7012,218.6529,218.7012,549.0
2017-05-15 14:00:00,271.94,272.03,271.92,272.02,2745.0,218.6851,218.7575,218.669,218.7494,2745.0
2017-05-15 14:05:00,271.96,272.02,271.92,272.0,5059.0,218.7012,218.7494,218.669,218.7334,5059.0
2017-05-15 14:10:00,272.0,272.0,271.84,271.88,3953.0,218.7334,218.7334,218.6047,218.6369,3953.0
2017-05-15 14:15:00,271.86,271.95,271.86,271.94,1257.0,218.6208,218.6932,218.6208,218.6851,1257.0
2017-05-15 14:20:00,271.93,271.95,271.86,271.93,4602.0,218.6771,218.6932,218.6208,218.6771,4602.0
2017-05-15 14:25:00,271.93,271.93,271.77,271.79,3192.0,218.6771,218.6771,218.5484,218.5645,3192.0
2017-05-15 14:30:00,271.84,271.88,271.81,271.82,1800.0,218.6047,218.6369,218.5806,218.5886,1800.0
2017-05-15 14:35:00,271.86,271.9,271.79,271.81,13426.0,218.6208,218.6529,218.5645,218.5806,13426.0
2017-05-15 14:40:00,271.81,271.86,271.8,271.86,3500.0,218.5806,218.6208,218.5725,218.6208,3500.0
2017-05-15 14:45:00,271.84,271.89,271.82,271.88,1900.0,218.6047,218.6449,218.5886,218.6369,1900.0
2017-05-15 14:50:00,271.9,271.97,271.87,271.94,4452.0,218.6529,218.7092,218.6288,218.6851,4452.0
2017-05-15 14:55:00,271.93,271.99,271.91,271.99,1600.0,218.6771,218.7253,218.661,218.7253,1600.0
2017-05-15 15:00:00,271.98,272.03,271.87,271.9,3793.0,218.7173,218.7575,218.6288,218.6529,3793.0
2017-05-15 15:05:00,271.95,272.04,271.92,272.0,4100.0,218.6932,218.7655,218.669,218.7334,4100.0
2017-05-15 15:10:00,272.0,272.0,271.92,271.94,6044.0,218.7334,218.7334,218.669,218.6851,6044.0
2017-05-15 15:15:00,271.98,272.15,271.95,272.01,11258.0,218.7173,218.854,218.6932,218.7414,11258.0
2017-05-15 15:20:00,271.99,272.04,271.94,272.0,5150.0,218.7253,218.7655,218.6851,218.7334,5150.0
2017-05-15 15:25:00,272.0,272.08,271.97,271.99,5730.0,218.7334,218.7977,218.7092,218.7253,5730.0
2017-05-15 15:30:00,271.98,272.2,271.97,272.2,4250.0,218.7173,218.8942,218.7092,218.8942,4250.0
2017-05-15 15:35:00,272.19,272.19,272.13,272.16,7560.0,218.8862,218.8862,218.8379,218.862,7560.0
2017-05-15 15:40:00,272.13,272.17,272.0,272.0,9270.0,218.8379,218.8701,218.7334,218.7334,9270.0
2017-05-15 15:45:00,272.04,272.46,272.04,272.42,9921.0,218.7655,219.1033,218.7655,219.0711,9921.0
2017-05-15 15:50:00,272.42,272.47,272.35,272.39,7785.0,219.0711,219.1113,219.0148,219.047,7785.0
2017-05-15 15:55:00,272.37,272.38,272.24,272.36,35315.0,219.0309,219.0389,218.9264,219.0229,35315.0
2017-05-16 09:30:00,272.08,272.46,272.0,272.0,19654.0,218.7977,219.1033,218.7334,218.7334,19654.0
2017-05-16 09:35:00,271.97,272.19,271.9,272.0,6202.0,218.7092,218.8862,218.6529,218.7334,6202.0
2017-05-16 09:40:00,272.03,272.19,271.91,272.03,2955.0,218.7575,218.8862,218.661,218.7575,2955.0
2017-05-16 09:45:00,272.09,272.32,272.0,272.32,3034.0,218.8057,218.9907,218.7334,218.9907,3034.0
2017-05-16 09:50:00,272.29,272.3,272.11,272.15,4938.0,218.9666,218.9746,218.8218,218.854,4938.0
2017-05-16 09:55:00,272.27,272.35,272.16,272.27,1200.0,218.9505,219.0148,218.862,218.9505,1200.0
2017-05-16 10:00:00,272.33,272.33,272.1,272.21,2412.0,218.9987,218.9987,218.8138,218.9022,2412.0
2017-05-16 10:05:00,272.15,272.2,272.07,272.09,2629.0,218.854,218.8942,218.7897,218.8057,2629.0
2017-05-16 10:10:00,271.94,272.13,271.85,271.87,2586.0,218.6851,218.8379,218.6127,218.6288,2586.0
2017-05-16 10:15:00,271.85,271.92,271.81,271.81,1987.0,218.6127,218.669,218.5806,218.5806,1987.0
2017-05-16 10:20:00,271.86,271.87,271.62,271.62,3115.0,218.6208,218.6288,218.4278,218.4278,3115.0
2017-05-16 10:25:00,271.55,271.63,271.44,271.47,2644.0,218.3715,218.4358,218.283,218.3072,2644.0
2017-05-16 10:30:00,271.53,271.68,271.45,271.58,5114.0,218.3554,218.476,218.2911,218.3956,5114.0
2017-05-16 10:35:00,271.57,271.7,271.52,271.67,3873.0,218.3876,218.4921,218.3474,218.468,3873.0
2017-05-16 10:40:00,271.62,271.66,271.43,271.49,11562.0,218.4278,218.4599,218.275,218.3232,11562.0
2017-05-16 10:45:00,271.51,271.7,271.47,271.64,1651.0,218.3393,218.4921,218.3072,218.4439,1651.0
2017-05-16 10:50:00,271.63,271.72,271.59,271.72,3231.0,218.4358,218.5082,218.4037,218.5082,3231.0
2017-05-16 10:55:00,271.67,271.73,271.59,271.65,2400.0,218.468,218.5162,218.4037,218.4519,2400.0
2017-05-16 11:00:00,271.6,271.74,271.55,271.74,2130.0,218.4117,218.5243,218.3715,218.5243,2130.0
2017-05-16 11:05:00,271.69,271.82,271.69,271.72,2668.0,218.4841,218.5886,218.4841,218.5082,2668.0
2017-05-16 11:10:00,271.72,271.82,271.69,271.81,3622.0,218.5082,218.5886,218.4841,218.5806,3622.0
2017-05-16 11:15:00,271.73,271.77,271.7,271.71,6550.0,218.5162,218.5484,218.4921,218.5002,6550.0
2017-05-16 11:20:00,271.78,271.84,271.75,271.84,1600.0,218.5564,218.6047,218.5323,218.6047,1600.0
2017-05-16 11:25:00,271.85,271.94,271.83,271.87,3114.0,218.6127,218.6851,218.5967,218.6288,3114.0
2017-05-16 11:30:00,271.84,271.84,271.75,271.8,9125.0,218.6047,218.6047,218.5323,218.5725,9125.0
2017-05-16 11:35:00,271.8,271.85,271.8,271.85,600.0,218.5725,218.6127,218.5725,218.6127,600.0
2017-05-16 11:40:00,271.86,271.89,271.82,271.85,3043.0,218.6208,218.6449,218.5886,218.6127,3043.0
2017-05-16 11:45:00,271.85,271.9,271.79,271.88,4753.0,218.6127,218.6529,218.5645,218.6369,4753.0
2017-05-16 11:50:00,271.88,272.0,271.88,271.99,2910.0,218.6369,218.7334,218.6369,218.7253,2910.0
2017-05-16 11:55:00,272.1,272.11,272.05,272.09,3610.0,218.8138,218.8218,218.7736,218.8057,3610.0
2017-05-16 12:00:00,272.11,272.26,272.03,272.26,6295.0,218.8218,218.9424,218.7575,218.9424,6295.0
2017-05-16 12:05:00,272.22,272.26,272.19,272.26,2055.0,218.9103,218.9424,218.8862,218.9424,2055.0
2017-05-16 12:10:00,272.32,272.43,272.2,272.2,3760.0,218.9907,219.0792,218.8942,218.8942,3760.0
2017-05-16 12:15:00,272.23,272.38,272.18,272.18,1992.0,218.9183,219.0389,218.8781,218.8781,1992.0
2017-05-16 12:20:00,272.29,272.38,272.25,272.29,1300.0,218.9666,219.0389,218.9344,218.9666,1300.0
2017-05-16 12:25:00,272.37,272.83,272.34,272.71,5014.0,219.0309,219.4008,219.0068,219.3043,5014.0
2017-05-16 12:30:00,272.67,272.83,272.56,272.81,5771.0,219.2722,219.4008,219.1837,219.3847,5771.0
2017-05-16 12:35:00,272.74,273.24,272.66,273.19,4939.0,219.3284,219.7305,219.2641,219.6903,4939.0
2017-05-16 12:40:00,273.23,273.26,272.84,272.84,8213.0,219.7225,219.7466,219.4089,219.4089,8213.0
2017-05-16 12:45:00,272.87,272.87,272.35,272.45,3317.0,219.433,219.433,219.0148,219.0952,3317.0
2017-05-16 12:50:00,272.45,272.45,272.05,272.26,2136.0,219.0952,219.0952,218.7736,218.9424,2136.0
2017-05-16 12:55:00,272.23,272.33,272.15,272.19,2948.0,218.9183,218.9987,218.854,218.8862,2948.0
2017-05-16 13:00:00,272.28,272.34,272.16,272.34,1835.0,218.9585,219.0068,218.862,219.0068,1835.0
2017-05-16 13:05:00,272.38,272.43,272.28,272.3,3470.0,219.0389,219.0792,218.9585,218.9746,3470.0
2017-05-16 13:10:00,272.33,272.38,272.19,272.31,2718.0,218.9987,219.0389,218.8862,218.9827,2718.0
2017-05-16 13:15:00,272.23,272.29,272.03,272.04,1400.0,218.9183,218.9666,218.7575,218.7655,1400.0
2017-05-16 13:20:00,272.07,272.12,272.03,272.06,1746.0,218.7897,218.8299,218.7575,218.7816,1746.0
2017-05-16 13:25:00,272.03,272.13,271.94,272.13,8395.0,218.7575,218.8379,218.6851,218.8379,8395.0
2017-05-16 13:30:00,272.11,272.27,272.05,272.1,10348.0,218.8218,218.9505,218.7736,218.8138,10348.0
2017-05-16 13:35:00,272.13,272.21,272.06,272.06,4810.0,218.8379,218.9022,218.7816,218.7816,4810.0
2017-05-16 13:40:00,272.07,272.19,272.05,272.18,5929.0,218.7897,218.8862,218.7736,218.8781,5929.0
2017-05-16 13:45:00,272.2,272.28,272.03,272.07,4439.0,218.8942,218.9585,218.7575,218.7897,4439.0
2017-05-16 13:50:00,272.15,272.15,271.85,271.92,2573.0,218.854,218.854,218.6127,218.669,2573.0
2017-05-16 13:55:00,271.91,271.91,271.7,271.7,6429.0,218.661,218.661,218.4921,218.4921,6429.0
2017-05-16 14:00:00,271.75,271.82,271.68,271.75,9382.0,218.5323,218.5886,218.476,218.5323,9382.0
2017-05-16 14:05:00,271.8,271.8,271.7,271.76,2495.0,218.5725,218.5725,218.4921,218.5404,2495.0
2017-05-16 14:10:00,271.8,271.84,271.73,271.81,3249.0,218.5725,218.6047,218.5162,218.5806,3249.0
2017-05-16 14:15:00,271.81,271.88,271.8,271.86,4711.0,218.5806,218.6369,218.5725,218.6208,4711.0
2017-05-16 14:20:00,271.86,271.94,271.86,271.87,5185.0,218.6208,218.6851,218.6208,218.6288,5185.0
2017-05-16 14:25:00,271.82,271.94,271.73,271.86,3122.0,218.5886,218.6851,218.5162,218.6208,3122.0
2017-05-16 14:30:00,271.9,271.9,271.8,271.84,2954.0,218.6529,218.6529,218.5725,218.6047,2954.0
2017-05-16 14:35:00,271.84,271.93,271.78,271.79,6503.0,218.6047,218.6771,218.5564,218.5645,6503.0
2017-05-16 14:40:00,271.8,271.82,271.75,271.77,4999.0,218.5725,218.5886,218.5323,218.5484,4999.0
2017-05-16 14:45:00,271.74,271.87,271.72,271.87,3200.0,218.5243,218.6288,218.5082,218.6288,3200.0
2017-05-16 14:50:00,271.88,271.9,271.78,271.8,2350.0,218.6369,218.6529,218.5564,218.5725,2350.0
2017-05-16 14:55:00,271.81,271.86,271.73,271.73,3261.0,218.5806,218.6208,218.5162,218.5162,3261.0
2017-05-16 15:00:00,271.75,271.77,271.63,271.69,2078.0,218.5323,218.5484,218.4358,218.4841,2078.0
2017-05-16 15:05:00,271.71,271.81,271.68,271.68,3070.0,218.5002,218.5806,218.476,218.476,3070.0
2017-05-16 15:10:00,271.68,271.72,271.62,271.66,4686.0,218.476,218.5082,218.4278,218.4599,4686.0
2017-05-16 15:15:00,271.63,271.63,271.52,271.53,5555.0,218.4358,218.4358,218.3474,218.3554,5555.0
2017-05-16 15:20:00,271.5,271.62,271.5,271.62,5079.0,218.3313,218.4278,218.3313,218.4278,5079.0
2017-05-16 15:25:00,271.57,271.62,271.52,271.57,4806.0,218.3876,218.4278,218.3474,218.3876,4806.0
2017-05-16 15:30:00,271.56,271.61,271.53,271.57,4262.0,218.3795,218.4197,218.3554,218.3876,4262.0
2017-05-16 15:35:00,271.6,271.67,271.59,271.6,5830.0,218.4117,218.468,218.4037,218.4117,5830.0
2017-05-16 15:40:00,271.62,271.65,271.61,271.63,5569.0,218.4278,218.4519,218.4197,218.4358,5569.0
2017-05-16 15:45:00,271.65,271.69,271.56,271.56,14104.0,218.4519,218.4841,218.3795,218.3795,14104.0
2017-05-16 15:50:00,271.58,271.7,271.56,271.66,10060.0,218.3956,218.4921,218.3795,218.4599,10060.0
2017-05-16 15:55:00,271.7,271.78,271.6,271.63,21890.0,218.4921,218.5564,218.4117,218.4358,21890.0
2017-05-17 09:30:00,270.1,270.44,269.51,269.51,29238.0,217.2054,217.4789,216.731,216.731,29238.0
2017-05-17 09:35:00,269.6,270.33,269.48,270.22,10214.0,216.8034,217.3904,216.7069,217.3019,10214.0
2017-05-17 09:40:00,270.23,270.73,270.19,270.47,7627.0,217.31,217.7121,217.2778,217.503,7627.0
2017-05-17 09:45:00,270.66,270.72,270.33,270.5,4700.0,217.6558,217.704,217.3904,217.5271,4700.0
2017-05-17 09:50:00,270.5,270.6,270.1,270.25,17493.0,217.5271,217.6075,217.2054,217.3261,17493.0
2017-05-17 09:55:00,270.25,270.25,269.61,269.91,7555.0,217.3261,217.3261,216.8114,217.0527,7555.0
2017-05-17 10:00:00,269.99,270.01,269.7,269.99,5806.0,217.117,217.1331,216.8838,217.117,5806.0
2017-05-17 10:05:00,269.86,270.23,269.86,270.07,4342.0,217.0124,217.31,217.0124,217.1813,4342.0
2017-05-17 10:10:00,270.0,270.16,269.82,270.07,14601.0,217.125,217.2537,216.9803,217.1813,14601.0
2017-05-17 10:15:00,270.09,270.37,270.09,270.3,4532.0,217.1974,217.4226,217.1974,217.3663,4532.0
2017-05-17 10:20:00,270.24,270.26,269.9,269.92,6215.0,217.318,217.3341,217.0446,217.0607,6215.0
2017-05-17 10:25:00,269.93,270.09,269.91,269.97,3893.0,217.0687,217.1974,217.0527,217.1009,3893.0
2017-05-17 10:30:00,269.94,270.14,269.94,269.95,2782.0,217.0768,217.2376,217.0768,217.0848,2782.0
2017-05-17 10:35:00,269.96,270.13,269.85,270.01,4568.0,217.0929,217.2296,217.0044,217.1331,4568.0
2017-05-17 10:40:00,270.02,270.46,270.02,270.46,2371.0,217.1411,217.4949,217.1411,217.4949,2371.0
2017-05-17 10:45:00,270.48,270.48,269.99,270.05,6093.0,217.511,217.511,217.117,217.1652,6093.0
2017-05-17 10:50:00,270.12,270.22,269.64,269.7,10302.0,217.2215,217.3019,216.8355,216.8838,10302.0
2017-05-17 10:55:00,269.73,269.82,269.56,269.58,9060.0,216.9079,216.9803,216.7712,216.7873,9060.0
2017-05-17 11:00:00,269.71,269.79,269.57,269.79,6547.0,216.8918,216.9562,216.7792,216.9562,6547.0
2017-05-17 11:05:00,269.79,270.06,269.77,270.06,5601.0,216.9562,217.1733,216.9401,217.1733,5601.0
2017-05-17 11:10:00,270.02,270.51,269.97,270.46,8745.0,217.1411,217.5352,217.1009,217.4949,8745.0
2017-05-17 11:15:00,270.37,270.47,270.29,270.38,13482.0,217.4226,217.503,217.3582,217.4306,13482.0
2017-05-17 11:20:00,270.32,270.59,270.24,270.44,14195.0,217.3824,217.5995,217.318,217.4789,14195.0
2017-05-17 11:25:00,270.53,270.53,270.34,270.4,3703.0,217.5512,217.5512,217.3984,217.4467,3703.0
2017-05-17 11:30:00,270.38,270.42,270.15,270.29,9341.0,217.4306,217.4628,217.2457,217.3582,9341.0
2017-05-17 11:35:00,270.25,270.36,270.08,270.32,2910.0,217.3261,217.4145,217.1894,217.3824,2910.0
2017-05-17 11:40:00,270.32,270.45,270.23,270.25,3130.0,217.3824,217.4869,217.31,217.3261,3130.0
2017-05-17 11:45:00,270.21,270.22,270.12,270.19,1300.0,217.2939,217.3019,217.2215,217.2778,1300.0
2017-05-17 11:50:00,270.12,270.17,270.06,270.08,1936.0,217.2215,217.2617,217.1733,217.1894,1936.0
2017-05-17 11:55:00,270.13,270.57,270.08,270.57,13012.0,217.2296,217.5834,217.1894,217.5834,13012.0
2017-05-17 12:00:00,270.49,270.53,270.36,270.42,4393.0,217.5191,217.5512,217.4145,217.4628,4393.0
2017-05-17 12:05:00,270.45,270.45,270.27,270.38,4439.0,217.4869,217.4869,217.3422,217.4306,4439.0
2017-05-17 12:10:00,270.44,270.59,270.35,270.37,5614.0,217.4789,217.5995,217.4065,217.4226,5614.0
2017-05-17 12:15:00,270.38,270.39,270.22,270.22,2138.0,217.4306,217.4387,217.3019,217.3019,2138.0
2017-05-17 12:20:00,270.16,270.25,270.12,270.15,4370.0,217.2537,217.3261,217.2215,217.2457,4370.0
2017-05-17 12:25:00,270.18,270.19,269.98,270.09,2700.0,217.2698,217.2778,217.1089,217.1974,2700.0
2017-05-17 12:30:00,270.03,270.09,269.9,269.98,7553.0,217.1492,217.1974,217.0446,217.1089,7553.0
2017-05-17 12:35:00,270.03,270.19,270.03,270.06,3150.0,217.1492,217.2778,217.1492,217.1733,3150.0
2017-05-17 12:40:00,270.1,270.15,270.1,270.15,638.0,217.2054,217.2457,217.2054,217.2457,638.0
2017-05-17 12:45:00,270.22,270.26,270.14,270.26,2199.0,217.3019,217.3341,217.2376,217.3341,2199.0
2017-05-17 12:50:00,270.16,270.25,270.16,270.24,510.0,217.2537,217.3261,217.2537,217.318,510.0
2017-05-17 12:55:00,270.29,270.41,270.27,270.41,5418.0,217.3582,217.4547,217.3422,217.4547,5418.0
2017-05-17 13:00:00,270.42,270.45,270.3,270.37,4428.0,217.4628,217.4869,217.3663,217.4226,4428.0
2017-05-17 13:05:00,270.31,270.43,270.27,270.43,1829.0,217.3743,217.4708,217.3422,217.4708,1829.0
2017-05-17 13:10:00,270.44,270.45,270.23,270.23,9345.0,217.4789,217.4869,217.31,217.31,9345.0
2017-05-17 13:15:00,270.34,270.42,270.28,270.3,4361.0,217.3984,217.4628,217.3502,217.3663,4361.0
2017-05-17 13:20:00,270.29,270.39,270.27,270.35,3091.0,217.3582,217.4387,217.3422,217.4065,3091.0
2017-05-17 13:25:00,270.34,270.42,270.28,270.3,2464.0,217.3984,217.4628,217.3502,217.3663,2464.0
2017-05-17 13:30:00,270.28,270.33,270.24,270.33,2428.0,217.3502,217.3904,217.318,217.3904,2428.0
2017-05-17 13:35:00,270.3,270.35,270.26,270.27,2523.0,217.3663,217.4065,217.3341,217.3422,2523.0
2017-05-17 13:40:00,270.27,270.33,270.26,270.29,2322.0,217.3422,217.3904,217.3341,217.3582,2322.0
2017-05-17 13:45:00,270.31,270.31,270.17,270.31,4533.0,217.3743,217.3743,217.2617,217.3743,4533.0
2017-05-17 13:50:00,270.37,270.4,270.29,270.29,11152.0,217.4226,217.4467,217.3582,217.3582,11152.0
2017-05-17 13:55:00,270.31,270.39,270.18,270.39,5916.0,217.3743,217.4387,217.2698,217.4387,5916.0
2017-05-17 14:00:00,270.36,270.52,270.3,270.49,2652.0,217.4145,217.5432,217.3663,217.5191,2652.0
2017-05-17 14:05:00,270.45,270.45,270.3,270.31,2700.0,217.4869,217.4869,217.3663,217.3743,2700.0
2017-05-17 14:10:00,270.39,270.39,270.18,270.29,2900.0,217.4387,217.4387,217.2698,217.3582,2900.0
2017-05-17 14:15:00,270.22,270.26,270.0,270.08,5623.0,217.3019,217.3341,217.125,217.1894,5623.0
2017-05-17 14:20:00,270.12,270.13,269.74,269.82,16198.0,217.2215,217.2296,216.9159,216.9803,16198.0
2017-05-17 14:25:00,269.83,269.97,269.77,269.8,8568.0,216.9883,217.1009,216.9401,216.9642,8568.0
2017-05-17 14:30:00,269.82,269.98,269.79,269.83,6497.0,216.9803,217.1089,216.9562,216.9883,6497.0
2017-05-17 14:35:00,269.8,269.81,269.51,269.6,6006.0,216.9642,216.9722,216.731,216.8034,6006.0
2017-05-17 14:40:00,269.65,269.65,269.48,269.54,6706.0,216.8436,216.8436,216.7069,216.7551,6706.0
2017-05-17 14:45:00,269.5,269.74,269.42,269.72,12280.0,216.7229,216.9159,216.6586,216.8999,12280.0
2017-05-17 14:50:00,269.7,270.1,269.68,270.1,7726.0,216.8838,217.2054,216.8677,217.2054,7726.0
2017-05-17 14:55:00,270.0,270.03,269.75,269.86,15191.0,217.125,217.1492,216.924,217.0124,15191.0
2017-05-17 15:00:00,269.8,269.94,269.64,269.94,12571.0,216.9642,217.0768,216.8355,217.0768,12571.0
2017-05-17 15:05:00,269.94,269.94,269.7,269.7,5504.0,217.0768,217.0768,216.8838,216.8838,5504.0
2017-05-17 15:10:00,269.69,269.77,269.54,269.77,9890.0,216.8757,216.9401,216.7551,216.9401,9890.0
2017-05-17 15:15:00,269.75,269.86,269.63,269.77,7754.0,216.924,217.0124,216.8275,216.9401,7754.0
2017-05-17 15:20:00,269.78,269.84,269.63,269.67,10711.0,216.9481,216.9964,216.8275,216.8597,10711.0
2017-05-17 15:25:00,269.67,269.68,269.48,269.51,10152.0,216.8597,216.8677,216.7069,216.731,10152.0
2017-05-17 15:30:00,269.56,269.62,269.52,269.59,15226.0,216.7712,216.8194,216.739,216.7953,15226.0
2017-05-17 15:35:00,269.59,269.9,269.57,269.82,10224.0,216.7953,217.0446,216.7792,216.9803,10224.0
2017-05-17 15:40:00,269.77,269.8,269.37,269.41,19020.0,216.9401,216.9642,216.6184,216.6506,19020.0
2017-05-17 15:45:00,269.46,269.54,269.32,269.5,21038.0,216.6908,216.7551,216.5782,216.7229,21038.0
2017-05-17 15:50:00,269.52,269.55,269.05,269.12,19991.0,216.739,216.7632,216.3611,216.4174,19991.0
2017-05-17 15:55:00,269.11,269.35,268.91,269.26,44986.0,216.4093,216.6023,216.2485,216.5299,44986.0
2017-05-18 09:30:00,268.54,268.54,267.81,267.86,37846.0,215.9509,215.9509,215.3639,215.4041,37846.0
2017-05-18 09:35:00,267.84,268.15,267.37,267.51,29640.0,215.388,215.6373,215.0101,215.1227,29640.0
2017-05-18 09:40:00,267.51,267.76,267.1,267.11,16919.0,215.1227,215.3237,214.7929,214.801,16919.0
2017-05-18 09:45:00,267.17,267.18,266.57,266.61,15831.0,214.8492,214.8573,214.3667,214.3989,15831.0
2017-05-18 09:50:00,266.63,266.66,266.01,266.32,16067.0,214.415,214.4391,213.9164,214.1657,16067.0
2017-05-18 09:55:00,266.32,267.1,266.17,266.75,20978.0,214.1657,214.7929,214.0451,214.5115,20978.0
2017-05-18 10:00:00,266.67,267.51,266.59,267.36,17440.0,214.4472,215.1227,214.3828,215.002,17440.0
2017-05-18 10:05:00,267.29,267.78,267.28,267.78,8857.0,214.9457,215.3398,214.9377,215.3398,8857.0
2017-05-18 10:10:00,267.78,268.29,267.7,268.14,8651.0,215.3398,215.7499,215.2754,215.6293,8651.0
2017-05-18 10:15:00,268.14,268.25,267.95,268.06,4050.0,215.6293,215.7177,215.4765,215.5649,4050.0
2017-05-18 10:20:00,267.99,268.05,267.69,267.73,9849.0,215.5087,215.5569,215.2674,215.2996,9849.0
2017-05-18 10:25:00,267.74,268.37,267.69,268.23,11955.0,215.3076,215.8142,215.2674,215.7017,11955.0
2017-05-18 10:30:00,268.34,268.55,267.96,267.96,3049.0,215.7901,215.959,215.4845,215.4845,3049.0
2017-05-18 10:35:00,267.98,268.08,267.72,267.9,8127.0,215.5006,215.581,215.2915,215.4363,8127.0
2017-05-18 10:40:00,267.79,267.79,267.45,267.54,6943.0,215.3478,215.3478,215.0744,215.1468,6943.0
2017-05-18 10:45:00,267.52,267.69,267.36,267.66,15023.0,215.1307,215.2674,215.002,215.2433,15023.0
2017-05-18 10:50:00,267.64,268.1,267.62,268.1,6312.0,215.2272,215.5971,215.2111,215.5971,6312.0
2017-05-18 10:55:00,268.1,268.29,268.01,268.29,9161.0,215.5971,215.7499,215.5247,215.7499,9161.0
2017-05-18 11:00:00,268.29,268.72,268.29,268.68,7576.0,215.7499,216.0957,215.7499,216.0635,7576.0
2017-05-18 11:05:00,268.58,268.59,268.39,268.52,15131.0,215.9831,215.9912,215.8303,215.9349,15131.0
2017-05-18 11:10:00,268.51,268.56,268.15,268.2,7326.0,215.9268,215.967,215.6373,215.6775,7326.0
2017-05-18 11:15:00,268.21,268.22,267.92,267.94,8432.0,215.6856,215.6936,215.4524,215.4684,8432.0
2017-05-18 11:20:00,267.94,268.37,267.86,268.37,8268.0,215.4684,215.8142,215.4041,215.8142,8268.0
2017-05-18 11:25:00,268.37,268.55,268.19,268.19,4973.0,215.8142,215.959,215.6695,215.6695,4973.0
2017-05-18 11:30:00,268.22,268.4,268.15,268.36,11150.0,215.6936,215.8384,215.6373,215.8062,11150.0
2017-05-18 11:35:00,268.25,268.25,267.94,267.94,3094.0,215.7177,215.7177,215.4684,215.4684,3094.0
2017-05-18 11:40:00,268.02,268.16,267.82,267.84,5476.0,215.5328,215.6454,215.3719,215.388,5476.0
2017-05-18 11:45:00,267.9,268.05,267.85,267.99,4020.0,215.4363,215.5569,215.3961,215.5087,4020.0
2017-05-18 11:50:00,267.91,267.97,267.72,267.72,4250.0,215.4443,215.4926,215.2915,215.2915,4250.0
2017-05-18 11:55:00,267.72,267.86,267.65,267.8,4773.0,215.2915,215.4041,215.2352,215.3559,4773.0
2017-05-18 12:00:00,267.82,267.89,267.51,267.51,6268.0,215.3719,215.4282,215.1227,215.1227,6268.0
2017-05-18 12:05:00,267.54,267.81,267.43,267.55,12323.0,215.1468,215.3639,215.0583,215.1548,12323.0
2017-05-18 12:10:00,267.54,267.66,267.54,267.66,5067.0,215.1468,215.2433,215.1468,215.2433,5067.0
2017-05-18 12:15:00,267.66,267.75,267.53,267.54,4970.0,215.2433,215.3157,215.1387,215.1468,4970.0
2017-05-18 12:20:00,267.59,268.61,267.35,268.61,34209.0,215.187,216.0072,214.994,216.0072,34209.0
2017-05-18 12:25:00,268.38,268.49,268.14,268.41,6042.0,215.8223,215.9107,215.6293,215.8464,6042.0
2017-05-18 12:30:00,268.43,268.5,268.17,268.41,3724.0,215.8625,215.9188,215.6534,215.8464,3724.0
2017-05-18 12:35:00,268.5,268.58,268.39,268.42,4318.0,215.9188,215.9831,215.8303,215.8544,4318.0
2017-05-18 12:40:00,268.48,268.5,268.33,268.33,2950.0,215.9027,215.9188,215.7821,215.7821,2950.0
2017-05-18 12:45:00,268.26,268.26,268.0,268.03,4396.0,215.7258,215.7258,215.5167,215.5408,4396.0
2017-05-18 12:50:00,267.99,267.99,267.68,267.73,3249.0,215.5087,215.5087,215.2594,215.2996,3249.0
2017-05-18 12:55:00,267.66,267.89,267.66,267.89,9783.0,215.2433,215.4282,215.2433,215.4282,9783.0
2017-05-18 13:00:00,267.87,268.06,267.84,267.92,10850.0,215.4122,215.5649,215.388,215.4524,10850.0
2017-05-18 13:05:00,267.95,268.04,267.84,267.98,10818.0,215.4765,215.5489,215.388,215.5006,10818.0
2017-05-18 13:10:00,267.96,267.96,267.75,267.79,4139.0,215.4845,215.4845,215.3157,215.3478,4139.0
2017-05-18 13:15:00,267.83,268.17,267.81,268.17,10633.0,215.38,215.6534,215.3639,215.6534,10633.0
2017-05-18 13:20:00,268.1,268.21,268.01,268.15,5609.0,215.5971,215.6856,215.5247,215.6373,5609.0
2017-05-18 13:25:00,268.16,268.28,268.0,268.01,3882.0,215.6454,215.7419,215.5167,215.5247,3882.0
2017-05-18 13:30:00,268.01,268.15,268.01,268.14,4410.0,215.5247,215.6373,215.5247,215.6293,4410.0
2017-05-18 13:35:00,268.1,268.2,268.0,268.17,4598.0,215.5971,215.6775,215.5167,215.6534,4598.0
2017-05-18 13:40:00,268.11,268.2,267.86,268.05,3850.0,215.6052,215.6775,215.4041,215.5569,3850.0
2017-05-18 13:45:00,268.06,268.08,267.89,267.89,2635.0,215.5649,215.581,215.4282,215.4282,2635.0
2017-05-18 13:50:00,267.87,268.25,267.84,268.25,8590.0,215.4122,215.7177,215.388,215.7177,8590.0
2017-05-18 13:55:00,268.33,268.41,268.17,268.17,4389.0,215.7821,215.8464,215.6534,215.6534,4389.0
2017-05-18 14:00:00,268.26,268.64,268.14,268.59,10078.0,215.7258,216.0314,215.6293,215.9912,10078.0
2017-05-18 14:05:00,268.61,268.8,268.54,268.78,8804.0,216.0072,216.16,215.9509,216.1439,8804.0
2017-05-18 14:10:00,268.81,268.92,268.75,268.89,8347.0,216.1681,216.2565,216.1198,216.2324,8347.0
2017-05-18 14:15:00,268.82,268.84,268.69,268.82,7868.0,216.1761,216.1922,216.0716,216.1761,7868.0
2017-05-18 14:20:00,268.83,268.92,268.73,268.79,11935.0,216.1842,216.2565,216.1037,216.152,11935.0
2017-05-18 14:25:00,268.9,268.92,268.65,268.65,4554.0,216.2404,216.2565,216.0394,216.0394,4554.0
2017-05-18 14:30:00,268.71,269.0,268.71,268.88,7680.0,216.0877,216.3209,216.0877,216.2244,7680.0
2017-05-18 14:35:00,268.83,268.91,268.76,268.81,11952.0,216.1842,216.2485,216.1279,216.1681,11952.0
2017-05-18 14:40:00,268.83,268.89,268.69,268.69,6224.0,216.1842,216.2324,216.0716,216.0716,6224.0
2017-05-18 14:45:00,268.72,268.72,268.43,268.57,5613.0,216.0957,216.0957,215.8625,215.9751,5613.0
2017-05-18 14:50:00,268.61,268.65,268.27,268.37,6813.0,216.0072,216.0394,215.7338,215.8142,6813.0
2017-05-18 14:55:00,268.37,268.52,268.28,268.36,8067.0,215.8142,215.9349,215.7419,215.8062,8067.0
2017-05-18 15:00:00,268.35,268.42,268.19,268.39,8359.0,215.7982,215.8544,215.6695,215.8303,8359.0
2017-05-18 15:05:00,268.39,268.4,268.15,268.35,9043.0,215.8303,215.8384,215.6373,215.7982,9043.0
2017-05-18 15:10:00,268.35,268.35,268.09,268.09,7970.0,215.7982,215.7982,215.5891,215.5891,7970.0
2017-05-18 15:15:00,268.07,268.15,267.95,268.1,12698.0,215.573,215.6373,215.4765,215.5971,12698.0
2017-05-18 15:20:00,268.05,268.06,267.83,267.83,16679.0,215.5569,215.5649,215.38,215.38,16679.0
2017-05-18 15:25:00,267.78,267.99,267.78,267.91,15649.0,215.3398,215.5087,215.3398,215.4443,15649.0
2017-05-18 15:30:00,267.91,267.94,267.64,267.69,18307.0,215.4443,215.4684,215.2272,215.2674,18307.0
2017-05-18 15:35:00,267.68,267.95,267.65,267.91,16103.0,215.2594,215.4765,215.2352,215.4443,16103.0
2017-05-18 15:40:00,267.91,267.95,267.52,267.52,20988.0,215.4443,215.4765,215.1307,215.1307,20988.0
2017-05-18 15:45:00,267.57,267.91,267.56,267.9,38180.0,215.1709,215.4443,215.1629,215.4363,38180.0
2017-05-18 15:50:00,267.85,267.99,267.66,267.67,26591.0,215.3961,215.5087,215.2433,215.2513,26591.0
2017-05-18 15:55:00,267.69,267.78,267.27,267.31,47373.0,215.2674,215.3398,214.9297,214.9618,47373.0
2017-05-19 09:30:00,268.71,269.3,268.11,268.95,105247.0,216.0877,216.5621,215.6052,216.2807,105247.0
2017-05-19 09:35:00,268.73,269.7,268.41,269.63,10833.0,216.1037,216.8838,215.8464,216.8275,10833.0
2017-05-19 09:40:00,269.63,270.9,269.56,270.34,34593.0,216.8275,217.8488,216.7712,217.3984,34593.0
2017-05-19 09:45:00,270.29,270.41,269.77,269.78,17195.0,217.3582,217.4547,216.9401,216.9481,17195.0
2017-05-19 09:50:00,269.74,269.97,269.69,269.93,4750.0,216.9159,217.1009,216.8757,217.0687,4750.0
2017-05-19 09:55:00,269.87,269.88,269.64,269.75,5025.0,217.0205,217.0285,216.8355,216.924,5025.0
2017-05-19 10:00:00,269.79,270.8,269.79,270.7,16353.0,216.9562,217.7684,216.9562,217.6879,16353.0
2017-05-19 10:05:00,270.63,271.1,270.58,271.08,9631.0,217.6317,218.0096,217.5914,217.9935,9631.0
2017-05-19 10:10:00,271.15,271.34,271.09,271.25,23391.0,218.0498,218.2026,218.0016,218.1302,23391.0
2017-05-19 10:15:00,271.35,271.61,271.28,271.45,10549.0,218.2107,218.4197,218.1544,218.2911,10549.0
2017-05-19 10:20:00,271.37,271.51,271.31,271.5,9258.0,218.2267,218.3393,218.1785,218.3313,9258.0
2017-05-19 10:25:00,271.37,271.84,271.33,271.68,13815.0,218.2267,218.6047,218.1946,218.476,13815.0
2017-05-19 10:30:00,271.7,271.84,271.5,271.55,14232.0,218.4921,218.6047,218.3313,218.3715,14232.0
2017-05-19 10:35:00,271.57,271.76,271.46,271.71,11902.0,218.3876,218.5404,218.2991,218.5002,11902.0
2017-05-19 10:40:00,271.71,271.81,271.46,271.49,11757.0,218.5002,218.5806,218.2991,218.3232,11757.0
2017-05-19 10:45:00,271.56,271.74,271.55,271.58,7812.0,218.3795,218.5243,218.3715,218.3956,7812.0
2017-05-19 10:50:00,271.57,271.81,271.57,271.77,4362.0,218.3876,218.5806,218.3876,218.5484,4362.0
2017-05-19 10:55:00,271.72,271.8,271.66,271.79,2570.0,218.5082,218.5725,218.4599,218.5645,2570.0
2017-05-19 11:00:00,271.72,271.74,271.62,271.67,6550.0,218.5082,218.5243,218.4278,218.468,6550.0
2017-05-19 11:05:00,271.7,271.91,271.7,271.75,8076.0,218.4921,218.661,218.4921,218.5323,8076.0
2017-05-19 11:10:00,271.73,271.8,271.56,271.56,2100.0,218.5162,218.5725,218.3795,218.3795,2100.0
2017-05-19 11:15:00,271.48,271.48,271.32,271.41,4958.0,218.3152,218.3152,218.1865,218.2589,4958.0
2017-05-19 11:20:00,271.38,271.45,271.33,271.41,4699.0,218.2348,218.2911,218.1946,218.2589,4699.0
2017-05-19 11:25:00,271.38,271.5,271.34,271.43,4558.0,218.2348,218.3313,218.2026,218.275,4558.0
2017-05-19 11:30:00,271.44,271.63,271.44,271.58,4589.0,218.283,218.4358,218.283,218.3956,4589.0
2017-05-19 11:35:00,271.6,271.6,271.37,271.43,5237.0,218.4117,218.4117,218.2267,218.275,5237.0
2017-05-19 11:40:00,271.44,271.53,271.42,271.53,5015.0,218.283,218.3554,218.2669,218.3554,5015.0
2017-05-19 11:45:00,271.53,271.65,271.53,271.64,2440.0,218.3554,218.4519,218.3554,218.4439,2440.0
2017-05-19 11:50:00,271.6,271.78,271.56,271.72,6794.0,218.4117,218.5564,218.3795,218.5082,6794.0
2017-05-19 11:55:00,271.74,271.8,271.62,271.79,9851.0,218.5243,218.5725,218.4278,218.5645,9851.0
2017-05-19 12:00:00,271.78,271.92,271.74,271.84,8477.0,218.5564,218.669,218.5243,218.6047,8477.0
2017-05-19 12:05:00,271.9,272.1,271.9,271.99,10641.0,218.6529,218.8138,218.6529,218.7253,10641.0
2017-05-19 12:10:00,272.02,272.04,271.86,271.88,8838.0,218.7494,218.7655,218.6208,218.6369,8838.0
2017-05-19 12:15:00,271.86,271.87,271.71,271.76,4982.0,218.6208,218.6288,218.5002,218.5404,4982.0
2017-05-19 12:20:00,271.69,271.7,271.54,271.57,5624.0,218.4841,218.4921,218.3634,218.3876,5624.0
2017-05-19 12:25:00,271.6,271.66,271.54,271.58,4310.0,218.4117,218.4599,218.3634,218.3956,4310.0
2017-05-19 12:30:00,271.66,271.67,271.54,271.6,7951.0,218.4599,218.468,218.3634,218.4117,7951.0
2017-05-19 12:35:00,271.64,271.64,271.53,271.61,4350.0,218.4439,218.4439,218.3554,218.4197,4350.0
2017-05-19 12:40:00,271.59,271.75,271.52,271.73,8502.0,218.4037,218.5323,218.3474,218.5162,8502.0
2017-05-19 12:45:00,271.76,271.88,271.62,271.82,10723.0,218.5404,218.6369,218.4278,218.5886,10723.0
2017-05-19 12:50:00,271.88,271.88,271.78,271.84,2281.0,218.6369,218.6369,218.5564,218.6047,2281.0
2017-05-19 12:55:00,271.9,272.04,271.9,272.0,3748.0,218.6529,218.7655,218.6529,218.7334,3748.0
2017-05-19 13:00:00,271.99,272.05,271.9,271.95,4071.0,218.7253,218.7736,218.6529,218.6932,4071.0
2017-05-19 13:05:00,271.91,271.91,271.82,271.85,4011.0,218.661,218.661,218.5886,218.6127,4011.0
2017-05-19 13:10:00,271.83,271.99,271.82,271.92,1150.0,218.5967,218.7253,218.5886,218.669,1150.0
2017-05-19 13:15:00,271.93,272.02,271.91,272.02,1446.0,218.6771,218.7494,218.661,218.7494,1446.0
2017-05-19 13:20:00,272.05,272.08,271.99,272.04,2935.0,218.7736,218.7977,218.7253,218.7655,2935.0
2017-05-19 13:25:00,272.04,272.35,272.0,272.23,9919.0,218.7655,219.0148,218.7334,218.9183,9919.0
2017-05-19 13:30:00,272.18,272.25,272.17,272.23,6253.0,218.8781,218.9344,218.8701,218.9183,6253.0
2017-05-19 13:35:00,272.23,272.34,272.23,272.34,6510.0,218.9183,219.0068,218.9183,219.0068,6510.0
2017-05-19 13:40:00,272.33,272.34,272.24,272.24,6149.0,218.9987,219.0068,218.9264,218.9264,6149.0
2017-05-19 13:45:00,272.31,272.35,272.25,272.29,7178.0,218.9827,219.0148,218.9344,218.9666,7178.0
2017-05-19 13:50:00,272.29,272.32,272.26,272.3,2814.0,218.9666,218.9907,218.9424,218.9746,2814.0
2017-05-19 13:55:00,272.31,272.37,272.27,272.37,5567.0,218.9827,219.0309,218.9505,219.0309,5567.0
2017-05-19 14:00:00,272.38,272.77,272.36,272.52,23004.0,219.0389,219.3526,219.0229,219.1515,23004.0
2017-05-19 14:05:00,272.52,272.53,272.45,272.49,6997.0,219.1515,219.1596,219.0952,219.1274,6997.0
2017-05-19 14:10:00,272.45,272.55,272.43,272.51,4944.0,219.0952,219.1757,219.0792,219.1435,4944.0
2017-05-19 14:15:00,272.47,272.55,272.47,272.55,3887.0,219.1113,219.1757,219.1113,219.1757,3887.0
2017-05-19 14:20:00,272.51,272.59,272.47,272.57,5276.0,219.1435,219.2078,219.1113,219.1917,5276.0
2017-05-19 14:25:00,272.52,272.66,272.51,272.57,5894.0,219.1515,219.2641,219.1435,219.1917,5894.0
2017-05-19 14:30:00,272.58,272.63,272.54,272.63,1635.0,219.1998,219.24,219.1676,219.24,1635.0
2017-05-19 14:35:00,272.59,272.72,272.59,272.72,4879.0,219.2078,219.3124,219.2078,219.3124,4879.0
2017-05-19 14:40:00,272.74,272.88,272.72,272.87,4953.0,219.3284,219.441,219.3124,219.433,4953.0
2017-05-19 14:45:00,272.83,272.85,272.72,272.76,3504.0,219.4008,219.4169,219.3124,219.3445,3504.0
2017-05-19 14:50:00,272.76,272.81,272.73,272.74,6578.0,219.3445,219.3847,219.3204,219.3284,6578.0
2017-05-19 14:55:00,272.76,272.83,272.71,272.75,7171.0,219.3445,219.4008,219.3043,219.3365,7171.0
2017-05-19 15:00:00,272.79,272.79,272.62,272.65,6491.0,219.3687,219.3687,219.2319,219.2561,6491.0
2017-05-19 15:05:00,272.68,272.72,272.2,272.22,11804.0,219.2802,219.3124,218.8942,218.9103,11804.0
2017-05-19 15:10:00,272.15,272.29,272.11,272.27,10687.0,218.854,218.9666,218.8218,218.9505,10687.0
2017-05-19 15:15:00,272.23,272.32,272.18,272.19,6101.0,218.9183,218.9907,218.8781,218.8862,6101.0
2017-05-19 15:20:00,272.23,272.32,272.13,272.18,20518.0,218.9183,218.9907,218.8379,218.8781,20518.0
2017-05-19 15:25:00,272.18,272.29,272.18,272.19,8127.0,218.8781,218.9666,218.8781,218.8862,8127.0
2017-05-19 15:30:00,272.18,272.24,272.04,272.24,13624.0,218.8781,218.9264,218.7655,218.9264,13624.0
2017-05-19 15:35:00,272.18,272.38,272.16,272.37,8973.0,218.8781,219.0389,218.862,219.0309,8973.0
2017-05-19 15:40:00,272.38,272.6,272.36,272.51,17209.0,219.0389,219.2159,219.0229,219.1435,17209.0
2017-05-19 15:45:00,272.54,272.64,272.38,272.51,29037.0,219.1676,219.248,219.0389,219.1435,29037.0
2017-05-19 15:50:00,272.53,272.53,272.41,272.46,31661.0,219.1596,219.1596,219.0631,219.1033,31661.0
2017-05-19 15:55:00,272.46,272.8,272.46,272.76,70336.0,219.1033,219.3767,219.1033,219.3445,70336.0
2017-05-22 09:30:00,280.75,280.79,277.86,278.32,147118.0,225.7698,225.802,223.4458,223.8157,147118.0
2017-05-22 09:35:00,278.49,279.64,278.13,279.61,63510.0,223.9524,224.8772,223.6629,224.8531,63510.0
2017-05-22 09:40:00,279.56,279.69,278.29,278.47,45768.0,224.8129,224.9174,223.7916,223.9363,45768.0
2017-05-22 09:45:00,278.57,280.07,278.5,278.92,67445.0,224.0167,225.223,223.9604,224.2982,67445.0
2017-05-22 09:50:00,278.81,278.91,278.06,278.59,20715.0,224.2097,224.2902,223.6066,224.0328,20715.0
2017-05-22 09:55:00,278.72,279.11,278.37,278.99,27316.0,224.1374,224.451,223.8559,224.3545,27316.0
2017-05-22 10:00:00,279.25,279.26,278.79,278.97,20539.0,224.5636,224.5716,224.1937,224.3384,20539.0
2017-05-22 10:05:00,279.03,279.75,279.03,279.48,29328.0,224.3867,224.9657,224.3867,224.7485,29328.0
2017-05-22 10:10:00,279.51,279.66,279.35,279.62,18140.0,224.7727,224.8933,224.644,224.8611,18140.0
2017-05-22 10:15:00,279.58,280.0,279.58,279.89,36334.0,224.8289,225.1667,224.8289,225.0782,36334.0
2017-05-22 10:20:00,279.83,279.92,279.31,279.46,16953.0,225.03,225.1024,224.6118,224.7324,16953.0
2017-05-22 10:25:00,279.49,279.53,279.03,279.49,11667.0,224.7566,224.7887,224.3867,224.7566,11667.0
2017-05-22 10:30:00,279.58,279.58,278.55,278.65,10858.0,224.8289,224.8289,224.0007,224.0811,10858.0
2017-05-22 10:35:00,278.74,278.81,278.6,278.73,7497.0,224.1534,224.2097,224.0409,224.1454,7497.0
2017-05-22 10:40:00,278.67,279.43,278.52,279.29,21471.0,224.0972,224.7083,223.9765,224.5957,21471.0
2017-05-22 10:45:00,279.31,279.44,278.81,278.81,11963.0,224.6118,224.7164,224.2097,224.2097,11963.0
2017-05-22 10:50:00,278.74,278.89,278.63,278.63,9711.0,224.1534,224.2741,224.065,224.065,9711.0
2017-05-22 10:55:00,278.57,278.84,278.41,278.81,8937.0,224.0167,224.2339,223.8881,224.2097,8937.0
2017-05-22 11:00:00,278.88,278.88,278.0,278.07,40101.0,224.266,224.266,223.5584,223.6147,40101.0
2017-05-22 11:05:00,278.21,278.42,278.08,278.28,7179.0,223.7272,223.8961,223.6227,223.7835,7179.0
2017-05-22 11:10:00,278.27,278.33,278.14,278.22,13129.0,223.7755,223.8237,223.6709,223.7353,13129.0
2017-05-22 11:15:00,278.25,278.31,278.11,278.23,19757.0,223.7594,223.8077,223.6468,223.7433,19757.0
2017-05-22 11:20:00,278.3,278.74,278.22,278.65,7029.0,223.7996,224.1534,223.7353,224.0811,7029.0
2017-05-22 11:25:00,278.53,278.53,278.2,278.36,27761.0,223.9846,223.9846,223.7192,223.8479,27761.0
2017-05-22 11:30:00,278.41,278.53,278.19,278.19,5268.0,223.8881,223.9846,223.7112,223.7112,5268.0
2017-05-22 11:35:00,278.15,278.15,277.38,277.5,15730.0,223.679,223.679,223.0598,223.1563,15730.0
2017-05-22 11:40:00,277.54,277.67,277.38,277.47,8767.0,223.1884,223.293,223.0598,223.1322,8767.0
2017-05-22 11:45:00,277.34,277.44,277.21,277.33,7170.0,223.0276,223.108,222.9231,223.0196,7170.0
2017-05-22 11:50:00,277.39,277.54,277.0,277.12,16696.0,223.0678,223.1884,222.7542,222.8507,16696.0
2017-05-22 11:55:00,277.17,277.18,276.6,276.84,13441.0,222.8909,222.8989,222.4325,222.6255,13441.0
2017-05-22 12:00:00,276.77,276.93,276.75,276.92,2535.0,222.5692,222.6979,222.5532,222.6899,2535.0
2017-05-22 12:05:00,276.93,277.26,276.89,276.96,6876.0,222.6979,222.9633,222.6657,222.722,6876.0
2017-05-22 12:10:00,276.95,277.12,276.9,277.0,4728.0,222.714,222.8507,222.6738,222.7542,4728.0
2017-05-22 12:15:00,277.02,277.18,276.97,277.06,4225.0,222.7703,222.8989,222.7301,222.8024,4225.0
2017-05-22 12:20:00,277.09,277.11,276.94,277.09,5100.0,222.8266,222.8427,222.7059,222.8266,5100.0
2017-05-22 12:25:00,277.14,277.23,277.03,277.09,5057.0,222.8668,222.9392,222.7783,222.8266,5057.0
2017-05-22 12:30:00,277.06,277.15,277.05,277.11,2182.0,222.8024,222.8748,222.7944,222.8427,2182.0
2017-05-22 12:35:00,277.07,277.25,277.07,277.18,3500.0,222.8105,222.9552,222.8105,222.8989,3500.0
2017-05-22 12:40:00,277.2,277.24,277.04,277.17,15769.0,222.915,222.9472,222.7864,222.8909,15769.0
2017-05-22 12:45:00,277.16,277.22,276.93,277.01,6025.0,222.8829,222.9311,222.6979,222.7622,6025.0
2017-05-22 12:50:00,276.96,277.05,276.56,276.56,13184.0,222.722,222.7944,222.4004,222.4004,13184.0
2017-05-22 12:55:00,276.51,276.59,276.26,276.44,13460.0,222.3602,222.4245,222.1591,222.3039,13460.0
2017-05-22 13:00:00,276.44,276.47,276.36,276.47,3245.0,222.3039,222.328,222.2395,222.328,3245.0
2017-05-22 13:05:00,276.48,276.8,276.39,276.47,17672.0,222.336,222.5934,222.2637,222.328,17672.0
2017-05-22 13:10:00,276.44,276.55,276.39,276.39,6659.0,222.3039,222.3923,222.2637,222.2637,6659.0
2017-05-22 13:15:00,276.46,276.46,276.28,276.36,6749.0,222.3199,222.3199,222.1752,222.2395,6749.0
2017-05-22 13:20:00,276.37,276.41,276.22,276.33,4518.0,222.2476,222.2797,222.1269,222.2154,4518.0
2017-05-22 13:25:00,276.31,276.41,276.24,276.41,4503.0,222.1993,222.2797,222.143,222.2797,4503.0
2017-05-22 13:30:00,276.43,276.56,276.37,276.46,6809.0,222.2958,222.4004,222.2476,222.3199,6809.0
2017-05-22 13:35:00,276.38,276.44,276.34,276.4,4219.0,222.2556,222.3039,222.2234,222.2717,4219.0
2017-05-22 13:40:00,276.38,276.53,276.31,276.5,6677.0,222.2556,222.3762,222.1993,222.3521,6677.0
2017-05-22 13:45:00,276.54,276.75,276.53,276.75,5205.0,222.3843,222.5532,222.3762,222.5532,5205.0
2017-05-22 13:50:00,276.73,276.88,276.73,276.87,7136.0,222.5371,222.6577,222.5371,222.6497,7136.0
2017-05-22 13:55:00,276.91,276.94,276.65,276.68,5700.0,222.6818,222.7059,222.4727,222.4969,5700.0
2017-05-22 14:00:00,276.7,276.98,276.69,276.96,9549.0,222.5129,222.7381,222.5049,222.722,9549.0
2017-05-22 14:05:00,276.98,277.36,276.95,277.32,7180.0,222.7381,223.0437,222.714,223.0115,7180.0
2017-05-22 14:10:00,277.33,277.4,277.23,277.34,6223.0,223.0196,223.0759,222.9392,223.0276,6223.0
2017-05-22 14:15:00,277.37,277.39,277.0,277.15,10203.0,223.0517,223.0678,222.7542,222.8748,10203.0
2017-05-22 14:20:00,277.1,277.14,276.73,276.86,10476.0,222.8346,222.8668,222.5371,222.6416,10476.0
2017-05-22 14:25:00,276.85,277.16,276.81,277.11,5684.0,222.6336,222.8829,222.6014,222.8427,5684.0
2017-05-22 14:30:00,277.15,277.27,277.01,277.12,12767.0,222.8748,222.9713,222.7622,222.8507,12767.0
2017-05-22 14:35:00,277.12,277.29,277.09,277.1,7314.0,222.8507,222.9874,222.8266,222.8346,7314.0
2017-05-22 14:40:00,277.11,277.27,277.0,277.05,5615.0,222.8427,222.9713,222.7542,222.7944,5615.0
2017-05-22 14:45:00,277.03,277.08,276.93,276.97,5410.0,222.7783,222.8185,222.6979,222.7301,5410.0
2017-05-22 14:50:00,276.97,277.11,276.91,276.93,4660.0,222.7301,222.8427,222.6818,222.6979,4660.0
2017-05-22 14:55:00,276.94,276.95,276.71,276.9,6179.0,222.7059,222.714,222.521,222.6738,6179.0
2017-05-22 15:00:00,276.89,276.91,276.73,276.78,3400.0,222.6657,222.6818,222.5371,222.5773,3400.0
2017-05-22 15:05:00,276.78,276.96,276.76,276.92,7447.0,222.5773,222.722,222.5612,222.6899,7447.0
2017-05-22 15:10:00,276.96,277.06,276.9,276.9,4056.0,222.722,222.8024,222.6738,222.6738,4056.0
2017-05-22 15:15:00,276.95,277.1,276.9,277.02,6932.0,222.714,222.8346,222.6738,222.7703,6932.0
2017-05-22 15:20:00,277.0,277.28,276.97,277.27,9957.0,222.7542,222.9794,222.7301,222.9713,9957.0
2017-05-22 15:25:00,277.25,277.33,277.21,277.22,7391.0,222.9552,223.0196,222.9231,222.9311,7391.0
2017-05-22 15:30:00,277.28,277.29,277.07,277.13,15175.0,222.9794,222.9874,222.8105,222.8587,15175.0
2017-05-22 15:35:00,277.13,277.54,277.13,277.43,17544.0,222.8587,223.1884,222.8587,223.1,17544.0
2017-05-22 15:40:00,277.39,277.46,277.31,277.36,7650.0,223.0678,223.1241,223.0035,223.0437,7650.0
2017-05-22 15:45:00,277.31,277.37,277.04,277.21,18945.0,223.0035,223.0517,222.7864,222.9231,18945.0
2017-05-22 15:50:00,277.16,277.25,277.07,277.11,12650.0,222.8829,222.9552,222.8105,222.8427,12650.0
2017-05-22 15:55:00,277.11,277.19,276.84,276.92,23528.0,222.8427,222.907,222.6255,222.6899,23528.0
2017-05-23 09:30:00,278.05,278.24,277.31,277.44,29726.0,223.5986,223.7514,223.0035,223.108,29726.0
2017-05-23 09:35:00,277.31,277.37,276.84,277.08,23035.0,223.0035,223.0517,222.6255,222.8185,23035.0
2017-05-23 09:40:00,277.1,277.2,276.8,277.15,8208.0,222.8346,222.915,222.5934,222.8748,8208.0
2017-05-23 09:45:00,277.05,277.16,276.69,276.78,7163.0,222.7944,222.8829,222.5049,222.5773,7163.0
2017-05-23 09:50:00,276.85,276.86,276.36,276.43,7900.0,222.6336,222.6416,222.2395,222.2958,7900.0
2017-05-23 09:55:00,276.55,276.9,276.46,276.88,5097.0,222.3923,222.6738,222.3199,222.6577,5097.0
2017-05-23 10:00:00,276.75,276.77,276.1,276.39,7728.0,222.5532,222.5692,222.0304,222.2637,7728.0
2017-05-23 10:05:00,276.49,276.55,276.23,276.55,5300.0,222.3441,222.3923,222.135,222.3923,5300.0
2017-05-23 10:10:00,276.61,276.97,276.61,276.97,5331.0,222.4406,222.7301,222.4406,222.7301,5331.0
2017-05-23 10:15:00,276.95,277.21,276.87,277.06,8796.0,222.714,222.9231,222.6497,222.8024,8796.0
2017-05-23 10:20:00,277.08,277.39,277.07,277.31,22292.0,222.8185,223.0678,222.8105,223.0035,22292.0
2017-05-23 10:25:00,277.29,277.36,277.21,277.24,10136.0,222.9874,223.0437,222.9231,222.9472,10136.0
2017-05-23 10:30:00,277.18,277.37,276.97,277.28,5303.0,222.8989,223.0517,222.7301,222.9794,5303.0
2017-05-23 10:35:00,277.3,277.5,277.21,277.27,5269.0,222.9954,223.1563,222.9231,222.9713,5269.0
2017-05-23 10:40:00,277.28,277.44,277.2,277.24,4196.0,222.9794,223.108,222.915,222.9472,4196.0
2017-05-23 10:45:00,277.28,277.46,277.17,277.25,2769.0,222.9794,223.1241,222.8909,222.9552,2769.0
2017-05-23 10:50:00,277.32,277.5,277.32,277.41,3988.0,223.0115,223.1563,223.0115,223.0839,3988.0
2017-05-23 10:55:00,277.45,277.7,277.2,277.66,9319.0,223.1161,223.3171,222.915,223.2849,9319.0
2017-05-23 11:00:00,277.72,277.81,277.51,277.8,3880.0,223.3332,223.4056,223.1643,223.3975,3880.0
2017-05-23 11:05:00,277.82,277.84,277.65,277.84,9478.0,223.4136,223.4297,223.2769,223.4297,9478.0
2017-05-23 11:10:00,277.88,277.88,277.54,277.7,5048.0,223.4619,223.4619,223.1884,223.3171,5048.0
2017-05-23 11:15:00,277.73,277.84,277.7,277.77,4170.0,223.3412,223.4297,223.3171,223.3734,4170.0
2017-05-23 11:20:00,277.75,277.82,277.7,277.79,2360.0,223.3573,223.4136,223.3171,223.3895,2360.0
2017-05-23 11:25:00,277.9,278.24,277.8,278.06,8594.0,223.4779,223.7514,223.3975,223.6066,8594.0
2017-05-23 11:30:00,278.14,278.14,277.97,278.02,4679.0,223.6709,223.6709,223.5342,223.5744,4679.0
2017-05-23 11:35:00,277.9,277.96,277.83,277.85,2700.0,223.4779,223.5262,223.4217,223.4377,2700.0
2017-05-23 11:40:00,277.88,278.15,277.87,278.11,6060.0,223.4619,223.679,223.4538,223.6468,6060.0
2017-05-23 11:45:00,278.11,278.12,277.95,278.03,5406.0,223.6468,223.6549,223.5182,223.5825,5406.0
2017-05-23 11:50:00,277.99,278.24,277.99,278.11,4933.0,223.5503,223.7514,223.5503,223.6468,4933.0
2017-05-23 11:55:00,278.08,278.08,277.92,277.92,6904.0,223.6227,223.6227,223.494,223.494,6904.0
2017-05-23 12:00:00,278.0,278.31,277.92,278.18,4450.0,223.5584,223.8077,223.494,223.7031,4450.0
2017-05-23 12:05:00,278.15,278.26,278.06,278.2,3398.0,223.679,223.7674,223.6066,223.7192,3398.0
2017-05-23 12:10:00,278.19,278.28,278.13,278.24,3416.0,223.7112,223.7835,223.6629,223.7514,3416.0
2017-05-23 12:15:00,278.22,278.23,278.16,278.16,4120.0,223.7353,223.7433,223.687,223.687,4120.0
2017-05-23 12:20:00,278.2,278.31,278.19,278.24,4810.0,223.7192,223.8077,223.7112,223.7514,4810.0
2017-05-23 12:25:00,278.27,278.32,278.18,278.22,6200.0,223.7755,223.8157,223.7031,223.7353,6200.0
2017-05-23 12:30:00,278.2,278.28,278.18,278.18,5064.0,223.7192,223.7835,223.7031,223.7031,5064.0
2017-05-23 12:35:00,278.21,278.28,278.14,278.28,3980.0,223.7272,223.7835,223.6709,223.7835,3980.0
2017-05-23 12:40:00,278.31,278.37,278.26,278.26,2809.0,223.8077,223.8559,223.7674,223.7674,2809.0
2017-05-23 12:45:00,278.26,278.48,278.24,278.45,5169.0,223.7674,223.9444,223.7514,223.9202,5169.0
2017-05-23 12:50:00,278.39,278.44,278.33,278.34,2600.0,223.872,223.9122,223.8237,223.8318,2600.0
2017-05-23 12:55:00,278.37,278.47,278.36,278.42,1297.0,223.8559,223.9363,223.8479,223.8961,1297.0
2017-05-23 13:00:00,278.5,278.62,278.46,278.57,11678.0,223.9604,224.0569,223.9283,224.0167,11678.0
2017-05-23 13:05:00,278.58,278.6,278.36,278.36,5609.0,224.0248,224.0409,223.8479,223.8479,5609.0
2017-05-23 13:10:00,278.36,278.41,278.3,278.31,4497.0,223.8479,223.8881,223.7996,223.8077,4497.0
2017-05-23 13:15:00,278.38,278.38,278.27,278.27,2837.0,223.8639,223.8639,223.7755,223.7755,2837.0
2017-05-23 13:20:00,278.24,278.3,278.0,278.03,14019.0,223.7514,223.7996,223.5584,223.5825,14019.0
2017-05-23 13:25:00,278.03,278.03,277.78,277.9,7478.0,223.5825,223.5825,223.3814,223.4779,7478.0
2017-05-23 13:30:00,277.9,277.9,277.73,277.86,9286.0,223.4779,223.4779,223.3412,223.4458,9286.0
2017-05-23 13:35:00,277.87,277.93,277.77,277.88,9337.0,223.4538,223.5021,223.3734,223.4619,9337.0
2017-05-23 13:40:00,277.89,278.03,277.89,278.0,3319.0,223.4699,223.5825,223.4699,223.5584,3319.0
2017-05-23 13:45:00,278.01,278.01,277.91,277.97,2780.0,223.5664,223.5664,223.486,223.5342,2780.0
2017-05-23 13:50:00,277.97,278.1,277.92,278.1,6443.0,223.5342,223.6388,223.494,223.6388,6443.0
2017-05-23 13:55:00,278.04,278.11,278.0,278.1,3771.0,223.5905,223.6468,223.5584,223.6388,3771.0
2017-05-23 14:00:00,278.1,278.17,278.0,278.17,8715.0,223.6388,223.6951,223.5584,223.6951,8715.0
2017-05-23 14:05:00,278.14,278.21,277.99,278.1,4458.0,223.6709,223.7272,223.5503,223.6388,4458.0
2017-05-23 14:10:00,278.1,278.13,278.03,278.07,3471.0,223.6388,223.6629,223.5825,223.6147,3471.0
2017-05-23 14:15:00,278.09,278.14,277.88,277.88,7634.0,223.6307,223.6709,223.4619,223.4619,7634.0
2017-05-23 14:20:00,277.95,277.97,277.86,277.9,2545.0,223.5182,223.5342,223.4458,223.4779,2545.0
2017-05-23 14:25:00,277.92,277.97,277.9,277.9,1965.0,223.494,223.5342,223.4779,223.4779,1965.0
2017-05-23 14:30:00,277.97,278.01,277.85,277.85,8150.0,223.5342,223.5664,223.4377,223.4377,8150.0
2017-05-23 14:35:00,277.85,278.07,277.85,278.03,7611.0,223.4377,223.6147,223.4377,223.5825,7611.0
2017-05-23 14:40:00,278.07,278.09,277.98,278.07,2892.0,223.6147,223.6307,223.5423,223.6147,2892.0
2017-05-23 14:45:00,278.08,278.25,277.99,278.25,5752.0,223.6227,223.7594,223.5503,223.7594,5752.0
2017-05-23 14:50:00,278.17,278.36,278.12,278.36,8694.0,223.6951,223.8479,223.6549,223.8479,8694.0
2017-05-23 14:55:00,278.28,278.39,278.28,278.39,4595.0,223.7835,223.872,223.7835,223.872,4595.0
2017-05-23 15:00:00,278.3,278.37,278.25,278.37,5784.0,223.7996,223.8559,223.7594,223.8559,5784.0
2017-05-23 15:05:00,278.37,278.41,278.3,278.3,12004.0,223.8559,223.8881,223.7996,223.7996,12004.0
2017-05-23 15:10:00,278.29,278.32,278.05,278.09,9420.0,223.7916,223.8157,223.5986,223.6307,9420.0
2017-05-23 15:15:00,278.11,278.18,278.04,278.05,6345.0,223.6468,223.7031,223.5905,223.5986,6345.0
2017-05-23 15:20:00,278.02,278.07,277.9,278.03,6167.0,223.5744,223.6147,223.4779,223.5825,6167.0
2017-05-23 15:25:00,278.05,278.23,277.99,278.17,14818.0,223.5986,223.7433,223.5503,223.6951,14818.0
2017-05-23 15:30:00,278.15,278.18,278.11,278.15,10583.0,223.679,223.7031,223.6468,223.679,10583.0
2017-05-23 15:35:00,278.16,278.26,278.13,278.19,8805.0,223.687,223.7674,223.6629,223.7112,8805.0
2017-05-23 15:40:00,278.19,278.24,278.16,278.21,9297.0,223.7112,223.7514,223.687,223.7272,9297.0
2017-05-23 15:45:00,278.2,278.32,278.14,278.31,14906.0,223.7192,223.8157,223.6709,223.8077,14906.0
2017-05-23 15:50:00,278.32,278.42,278.27,278.4,15067.0,223.8157,223.8961,223.7755,223.88,15067.0
2017-05-23 15:55:00,278.4,278.45,278.24,278.38,37477.0,223.88,223.9202,223.7514,223.8639,37477.0
2017-05-24 09:30:00,278.22,278.43,278.15,278.16,20076.0,223.7353,223.9042,223.679,223.687,20076.0
2017-05-24 09:35:00,278.25,278.56,278.11,278.55,21387.0,223.7594,224.0087,223.6468,224.0007,21387.0
2017-05-24 09:40:00,278.54,279.12,278.54,279.04,7289.0,223.9926,224.459,223.9926,224.3947,7289.0
2017-05-24 09:45:00,279.2,279.58,279.09,279.53,14585.0,224.5234,224.8289,224.4349,224.7887,14585.0
2017-05-24 09:50:00,279.47,279.49,279.24,279.34,3459.0,224.7405,224.7566,224.5555,224.6359,3459.0
2017-05-24 09:55:00,279.33,279.49,279.17,279.27,3066.0,224.6279,224.7566,224.4992,224.5797,3066.0
2017-05-24 10:00:00,279.23,279.35,279.17,279.17,11046.0,224.5475,224.644,224.4992,224.4992,11046.0
2017-05-24 10:05:00,279.18,279.3,279.1,279.29,5287.0,224.5073,224.6038,224.4429,224.5957,5287.0
2017-05-24 10:10:00,279.23,279.86,279.23,279.65,12817.0,224.5475,225.0541,224.5475,224.8852,12817.0
2017-05-24 10:15:00,279.61,279.97,279.52,279.85,13562.0,224.8531,225.1426,224.7807,225.0461,13562.0
2017-05-24 10:20:00,279.95,280.5,279.95,280.15,22167.0,225.1265,225.5688,225.1265,225.2873,22167.0
2017-05-24 10:25:00,280.2,280.45,280.18,280.39,5136.0,225.3275,225.5286,225.3114,225.4803,5136.0
2017-05-24 10:30:00,280.3,280.3,279.96,280.04,6971.0,225.4079,225.4079,225.1345,225.1989,6971.0
2017-05-24 10:35:00,279.94,280.25,279.93,280.18,20944.0,225.1184,225.3677,225.1104,225.3114,20944.0
2017-05-24 10:40:00,280.04,280.05,279.85,279.85,4431.0,225.1989,225.2069,225.0461,225.0461,4431.0
2017-05-24 10:45:00,279.83,280.12,279.83,279.95,9942.0,225.03,225.2632,225.03,225.1265,9942.0
2017-05-24 10:50:00,280.03,280.05,279.75,279.91,15762.0,225.1908,225.2069,224.9657,225.0943,15762.0
2017-05-24 10:55:00,279.83,279.86,279.63,279.86,16148.0,225.03,225.0541,224.8692,225.0541,16148.0
2017-05-24 11:00:00,279.81,279.81,279.44,279.48,6228.0,225.0139,225.0139,224.7164,224.7485,6228.0
2017-05-24 11:05:00,279.49,279.59,279.4,279.56,3300.0,224.7566,224.837,224.6842,224.8129,3300.0
2017-05-24 11:10:00,279.52,279.59,279.36,279.37,2367.0,224.7807,224.837,224.652,224.6601,2367.0
2017-05-24 11:15:00,279.34,279.4,279.21,279.35,5913.0,224.6359,224.6842,224.5314,224.644,5913.0
2017-05-24 11:20:00,279.34,279.36,279.24,279.26,2553.0,224.6359,224.652,224.5555,224.5716,2553.0
2017-05-24 11:25:00,279.25,279.31,279.21,279.25,5282.0,224.5636,224.6118,224.5314,224.5636,5282.0
2017-05-24 11:30:00,279.29,279.74,279.28,279.71,12917.0,224.5957,224.9576,224.5877,224.9335,12917.0
2017-05-24 11:35:00,279.61,279.7,279.5,279.64,4700.0,224.8531,224.9254,224.7646,224.8772,4700.0
2017-05-24 11:40:00,279.67,279.97,279.66,279.97,3092.0,224.9013,225.1426,224.8933,225.1426,3092.0
2017-05-24 11:45:00,279.97,280.11,279.89,280.05,5185.0,225.1426,225.2552,225.0782,225.2069,5185.0
2017-05-24 11:50:00,279.98,280.27,279.98,280.24,9091.0,225.1506,225.3838,225.1506,225.3597,9091.0
2017-05-24 11:55:00,280.18,280.34,280.16,280.29,4828.0,225.3114,225.4401,225.2954,225.3999,4828.0
2017-05-24 12:00:00,280.31,280.34,280.16,280.16,4796.0,225.416,225.4401,225.2954,225.2954,4796.0
2017-05-24 12:05:00,280.14,280.17,280.01,280.01,2963.0,225.2793,225.3034,225.1747,225.1747,2963.0
2017-05-24 12:10:00,280.0,280.02,279.94,280.02,2328.0,225.1667,225.1828,225.1184,225.1828,2328.0
2017-05-24 12:15:00,279.96,280.0,279.75,279.79,9393.0,225.1345,225.1667,224.9657,224.9978,9393.0
2017-05-24 12:20:00,279.79,279.85,279.67,279.71,6182.0,224.9978,225.0461,224.9013,224.9335,6182.0
2017-05-24 12:25:00,279.69,279.79,279.68,279.78,1850.0,224.9174,224.9978,224.9094,224.9898,1850.0
2017-05-24 12:30:00,279.8,279.84,279.74,279.84,3415.0,225.0059,225.038,224.9576,225.038,3415.0
2017-05-24 12:35:00,279.81,279.86,279.74,279.81,4413.0,225.0139,225.0541,224.9576,225.0139,4413.0
2017-05-24 12:40:00,279.79,279.82,279.74,279.82,4360.0,224.9978,225.0219,224.9576,225.0219,4360.0
2017-05-24 12:45:00,279.8,279.87,279.76,279.87,3523.0,225.0059,225.0622,224.9737,225.0622,3523.0
2017-05-24 12:50:00,279.85,279.96,279.82,279.92,2984.0,225.0461,225.1345,225.0219,225.1024,2984.0
2017-05-24 12:55:00,279.88,279.96,279.84,279.9,3768.0,225.0702,225.1345,225.038,225.0863,3768.0
2017-05-24 13:00:00,279.86,279.95,279.8,279.9,5294.0,225.0541,225.1265,225.0059,225.0863,5294.0
2017-05-24 13:05:00,279.9,280.0,279.9,280.0,6226.0,225.0863,225.1667,225.0863,225.1667,6226.0
2017-05-24 13:10:00,280.03,280.15,280.02,280.14,7255.0,225.1908,225.2873,225.1828,225.2793,7255.0
2017-05-24 13:15:00,280.14,280.29,280.11,280.24,6451.0,225.2793,225.3999,225.2552,225.3597,6451.0
2017-05-24 13:20:00,280.1,280.23,280.05,280.23,3970.0,225.2471,225.3517,225.2069,225.3517,3970.0
2017-05-24 13:25:00,280.17,280.24,280.13,280.18,1914.0,225.3034,225.3597,225.2712,225.3114,1914.0
2017-05-24 13:30:00,280.07,280.17,280.01,280.13,2646.0,225.223,225.3034,225.1747,225.2712,2646.0
2017-05-24 13:35:00,280.17,280.39,280.17,280.31,9902.0,225.3034,225.4803,225.3034,225.416,9902.0
2017-05-24 13:40:00,280.31,280.35,280.24,280.31,6168.0,225.416,225.4482,225.3597,225.416,6168.0
2017-05-24 13:45:00,280.29,280.3,280.18,280.23,2959.0,225.3999,225.4079,225.3114,225.3517,2959.0
2017-05-24 13:50:00,280.18,280.23,280.04,280.07,2482.0,225.3114,225.3517,225.1989,225.223,2482.0
2017-05-24 13:55:00,280.07,280.13,280.0,280.05,3500.0,225.223,225.2712,225.1667,225.2069,3500.0
2017-05-24 14:00:00,280.05,280.17,279.92,279.92,4006.0,225.2069,225.3034,225.1024,225.1024,4006.0
2017-05-24 14:05:00,279.89,280.03,279.84,279.92,4642.0,225.0782,225.1908,225.038,225.1024,4642.0
2017-05-24 14:10:00,280.0,280.28,279.92,280.28,28975.0,225.1667,225.3919,225.1024,225.3919,28975.0
2017-05-24 14:15:00,280.28,280.56,280.28,280.54,7891.0,225.3919,225.617,225.3919,225.6009,7891.0
2017-05-24 14:20:00,280.55,280.55,280.36,280.4,11453.0,225.609,225.609,225.4562,225.4884,11453.0
2017-05-24 14:25:00,280.4,280.4,280.11,280.12,6078.0,225.4884,225.4884,225.2552,225.2632,6078.0
2017-05-24 14:30:00,280.12,280.28,280.0,280.1,4213.0,225.2632,225.3919,225.1667,225.2471,4213.0
2017-05-24 14:35:00,280.17,280.2,280.07,280.07,3424.0,225.3034,225.3275,225.223,225.223,3424.0
2017-05-24 14:40:00,280.12,280.12,279.88,279.93,3675.0,225.2632,225.2632,225.0702,225.1104,3675.0
2017-05-24 14:45:00,279.95,280.0,279.91,279.91,4229.0,225.1265,225.1667,225.0943,225.0943,4229.0
2017-05-24 14:50:00,279.89,279.97,279.88,279.89,1900.0,225.0782,225.1426,225.0702,225.0782,1900.0
2017-05-24 14:55:00,279.93,280.04,279.85,279.99,4756.0,225.1104,225.1989,225.0461,225.1587,4756.0
2017-05-24 15:00:00,280.0,280.04,279.95,280.01,4053.0,225.1667,225.1989,225.1265,225.1747,4053.0
2017-05-24 15:05:00,280.04,280.04,279.96,279.98,4593.0,225.1989,225.1989,225.1345,225.1506,4593.0
2017-05-24 15:10:00,279.99,279.99,279.91,279.97,4160.0,225.1587,225.1587,225.0943,225.1426,4160.0
2017-05-24 15:15:00,280.01,280.11,279.92,280.0,7527.0,225.1747,225.2552,225.1024,225.1667,7527.0
2017-05-24 15:20:00,280.01,280.08,279.99,279.99,5487.0,225.1747,225.231,225.1587,225.1587,5487.0
2017-05-24 15:25:00,280.03,280.04,279.96,279.98,8752.0,225.1908,225.1989,225.1345,225.1506,8752.0
2017-05-24 15:30:00,279.94,280.03,279.91,279.96,7783.0,225.1184,225.1908,225.0943,225.1345,7783.0
2017-05-24 15:35:00,279.95,280.04,279.95,280.04,7823.0,225.1265,225.1989,225.1265,225.1989,7823.0
2017-05-24 15:40:00,280.01,280.04,279.96,280.03,9703.0,225.1747,225.1989,225.1345,225.1908,9703.0
2017-05-24 15:45:00,280.01,280.04,279.94,280.04,12918.0,225.1747,225.1989,225.1184,225.1989,12918.0
2017-05-24 15:50:00,280.04,280.19,280.03,280.11,18861.0,225.1989,225.3195,225.1908,225.2552,18861.0
2017-05-24 15:55:00,280.11,280.21,280.0,280.06,30660.0,225.2552,225.3356,225.1667,225.2149,30660.0
2017-05-25 09:30:00,281.0,281.66,280.75,281.56,33525.0,225.9709,226.5016,225.7698,226.4212,33525.0
2017-05-25 09:35:00,281.61,281.74,281.2,281.21,10541.0,226.4614,226.5659,226.1317,226.1397,10541.0
2017-05-25 09:40:00,281.14,281.2,280.7,280.7,7459.0,226.0834,226.1317,225.7296,225.7296,7459.0
2017-05-25 09:45:00,280.57,281.31,280.57,281.27,3950.0,225.6251,226.2202,225.6251,226.188,3950.0
2017-05-25 09:50:00,281.01,281.24,280.85,281.03,10162.0,225.9789,226.1639,225.8502,225.995,10162.0
2017-05-25 09:55:00,281.03,281.15,280.93,281.04,7038.0,225.995,226.0915,225.9146,226.003,7038.0
2017-05-25 10:00:00,281.09,281.2,280.72,280.9,6413.0,226.0432,226.1317,225.7457,225.8904,6413.0
2017-05-25 10:05:00,280.97,281.11,280.56,280.7,9214.0,225.9467,226.0593,225.617,225.7296,9214.0
2017-05-25 10:10:00,280.6,281.06,280.6,280.98,6935.0,225.6492,226.0191,225.6492,225.9548,6935.0
2017-05-25 10:15:00,281.0,281.1,280.91,280.94,16044.0,225.9709,226.0513,225.8985,225.9226,16044.0
2017-05-25 10:20:00,281.02,281.04,280.91,280.92,19775.0,225.9869,226.003,225.8985,225.9065,19775.0
2017-05-25 10:25:00,280.91,281.15,280.9,281.15,5750.0,225.8985,226.0915,225.8904,226.0915,5750.0
2017-05-25 10:30:00,281.07,281.67,281.06,281.55,6012.0,226.0272,226.5097,226.0191,226.4132,6012.0
2017-05-25 10:35:00,281.64,281.87,281.58,281.73,24440.0,226.4855,226.6705,226.4373,226.5579,24440.0
2017-05-25 10:40:00,281.77,281.79,281.45,281.61,5390.0,226.5901,226.6062,226.3327,226.4614,5390.0
2017-05-25 10:45:00,281.78,281.88,281.62,281.81,7757.0,226.5981,226.6785,226.4694,226.6222,7757.0
2017-05-25 10:50:00,281.76,282.0,281.69,282.0,26189.0,226.582,226.775,226.5257,226.775,26189.0
2017-05-25 10:55:00,282.0,282.11,281.95,282.01,15864.0,226.775,226.8635,226.7348,226.7831,15864.0
2017-05-25 11:00:00,282.02,282.03,281.86,281.94,4553.0,226.7911,226.7992,226.6624,226.7268,4553.0
2017-05-25 11:05:00,281.94,282.11,281.9,282.11,7018.0,226.7268,226.8635,226.6946,226.8635,7018.0
2017-05-25 11:10:00,282.06,282.09,281.86,281.86,5099.0,226.8233,226.8474,226.6624,226.6624,5099.0
2017-05-25 11:15:00,281.86,281.95,281.81,281.88,3670.0,226.6624,226.7348,226.6222,226.6785,3670.0
2017-05-25 11:20:00,281.86,281.97,281.6,281.6,11853.0,226.6624,226.7509,226.4534,226.4534,11853.0
2017-05-25 11:25:00,281.6,281.67,281.5,281.62,5900.0,226.4534,226.5097,226.3729,226.4694,5900.0
2017-05-25 11:30:00,281.51,281.51,281.31,281.45,5082.0,226.381,226.381,226.2202,226.3327,5082.0
2017-05-25 11:35:00,281.4,281.4,281.15,281.2,5168.0,226.2925,226.2925,226.0915,226.1317,5168.0
2017-05-25 11:40:00,281.21,281.28,281.12,281.28,4734.0,226.1397,226.196,226.0674,226.196,4734.0
2017-05-25 11:45:00,281.2,281.49,281.13,281.31,8443.0,226.1317,226.3649,226.0754,226.2202,8443.0
2017-05-25 11:50:00,281.32,281.47,281.3,281.43,2113.0,226.2282,226.3488,226.2121,226.3167,2113.0
2017-05-25 11:55:00,281.49,281.49,281.2,281.23,2373.0,226.3649,226.3649,226.1317,226.1558,2373.0
2017-05-25 12:00:00,281.27,281.27,281.0,281.21,7012.0,226.188,226.188,225.9709,226.1397,7012.0
2017-05-25 12:05:00,281.16,281.21,280.95,281.04,3068.0,226.0995,226.1397,225.9307,226.003,3068.0
2017-05-25 12:10:00,281.01,281.1,280.89,280.97,2373.0,225.9789,226.0513,225.8824,225.9467,2373.0
2017-05-25 12:15:00,280.99,281.0,280.78,280.99,4381.0,225.9628,225.9709,225.7939,225.9628,4381.0
2017-05-25 12:20:00,281.03,281.33,281.03,281.11,9035.0,225.995,226.2362,225.995,226.0593,9035.0
2017-05-25 12:25:00,281.13,281.2,281.01,281.13,1735.0,226.0754,226.1317,225.9789,226.0754,1735.0
2017-05-25 12:30:00,281.13,281.46,281.09,281.4,5300.0,226.0754,226.3408,226.0432,226.2925,5300.0
2017-05-25 12:35:00,281.4,281.56,281.4,281.49,3502.0,226.2925,226.4212,226.2925,226.3649,3502.0
2017-05-25 12:40:00,281.5,281.51,281.41,281.43,3266.0,226.3729,226.381,226.3006,226.3167,3266.0
2017-05-25 12:45:00,281.48,281.53,281.43,281.5,3959.0,226.3569,226.3971,226.3167,226.3729,3959.0
2017-05-25 12:50:00,281.47,281.59,281.44,281.58,1896.0,226.3488,226.4453,226.3247,226.4373,1896.0
2017-05-25 12:55:00,281.54,281.71,281.4,281.62,4800.0,226.4051,226.5418,226.2925,226.4694,4800.0
2017-05-25 13:00:00,281.59,281.62,281.35,281.36,6559.0,226.4453,226.4694,226.2523,226.2604,6559.0
2017-05-25 13:05:00,281.36,281.36,281.15,281.31,5641.0,226.2604,226.2604,226.0915,226.2202,5641.0
2017-05-25 13:10:00,281.27,281.34,281.11,281.19,5545.0,226.188,226.2443,226.0593,226.1237,5545.0
2017-05-25 13:15:00,281.23,281.31,281.21,281.3,2800.0,226.1558,226.2202,226.1397,226.2121,2800.0
2017-05-25 13:20:00,281.29,281.31,281.15,281.19,3600.0,226.2041,226.2202,226.0915,226.1237,3600.0
2017-05-25 13:25:00,281.15,281.23,281.15,281.23,5195.0,226.0915,226.1558,226.0915,226.1558,5195.0
2017-05-25 13:30:00,281.22,281.25,281.03,281.05,4001.0,226.1478,226.1719,225.995,226.0111,4001.0
2017-05-25 13:35:00,281.1,281.13,281.08,281.13,1860.0,226.0513,226.0754,226.0352,226.0754,1860.0
2017-05-25 13:40:00,281.14,281.22,281.14,281.22,2452.0,226.0834,226.1478,226.0834,226.1478,2452.0
2017-05-25 13:45:00,281.16,281.31,281.16,281.31,4495.0,226.0995,226.2202,226.0995,226.2202,4495.0
2017-05-25 13:50:00,281.32,281.4,281.19,281.25,5329.0,226.2282,226.2925,226.1237,226.1719,5329.0
2017-05-25 13:55:00,281.3,281.34,281.17,281.17,4179.0,226.2121,226.2443,226.1076,226.1076,4179.0
2017-05-25 14:00:00,281.15,281.22,280.89,280.89,6891.0,226.0915,226.1478,225.8824,225.8824,6891.0
2017-05-25 14:05:00,280.91,280.94,280.79,280.84,4560.0,225.8985,225.9226,225.802,225.8422,4560.0
2017-05-25 14:10:00,280.8,280.94,280.63,280.74,8618.0,225.81,225.9226,225.6733,225.7618,8618.0
2017-05-25 14:15:00,280.73,280.77,280.69,280.74,5429.0,225.7537,225.7859,225.7216,225.7618,5429.0
2017-05-25 14:20:00,280.75,281.04,280.74,280.96,4679.0,225.7698,226.003,225.7618,225.9387,4679.0
2017-05-25 14:25:00,280.96,281.11,280.83,281.11,3100.0,225.9387,226.0593,225.8342,226.0593,3100.0
2017-05-25 14:30:00,281.05,281.27,281.05,281.25,3250.0,226.0111,226.188,226.0111,226.1719,3250.0
2017-05-25 14:35:00,281.3,281.46,281.27,281.46,7653.0,226.2121,226.3408,226.188,226.3408,7653.0
2017-05-25 14:40:00,281.4,281.47,281.29,281.45,7325.0,226.2925,226.3488,226.2041,226.3327,7325.0
2017-05-25 14:45:00,281.44,281.53,281.37,281.53,4588.0,226.3247,226.3971,226.2684,226.3971,4588.0
2017-05-25 14:50:00,281.46,281.52,281.44,281.45,3178.0,226.3408,226.389,226.3247,226.3327,3178.0
2017-05-25 14:55:00,281.42,281.68,281.42,281.6,7549.0,226.3086,226.5177,226.3086,226.4534,7549.0
2017-05-25 15:00:00,281.59,281.64,281.56,281.61,6822.0,226.4453,226.4855,226.4212,226.4614,6822.0
2017-05-25 15:05:00,281.59,281.61,281.52,281.56,6108.0,226.4453,226.4614,226.389,226.4212,6108.0
2017-05-25 15:10:00,281.55,281.67,281.52,281.67,5999.0,226.4132,226.5097,226.389,226.5097,5999.0
2017-05-25 15:15:00,281.67,281.91,281.59,281.9,7538.0,226.5097,226.7027,226.4453,226.6946,7538.0
2017-05-25 15:20:00,281.76,281.95,281.75,281.95,3427.0,226.582,226.7348,226.574,226.7348,3427.0
2017-05-25 15:25:00,281.96,281.96,281.78,281.81,5221.0,226.7429,226.7429,226.5981,226.6222,5221.0
2017-05-25 15:30:00,281.81,281.87,281.74,281.86,5765.0,226.6222,226.6705,226.5659,226.6624,5765.0
2017-05-25 15:35:00,281.85,281.89,281.8,281.89,7005.0,226.6544,226.6866,226.6142,226.6866,7005.0
2017-05-25 15:40:00,281.88,282.07,281.79,282.07,10623.0,226.6785,226.8313,226.6062,226.8313,10623.0
2017-05-25 15:45:00,282.05,282.33,282.05,282.22,16196.0,226.8152,227.0404,226.8152,226.9519,16196.0
2017-05-25 15:50:00,282.19,282.22,282.0,282.06,22971.0,226.9278,226.9519,226.775,226.8233,22971.0
2017-05-25 15:55:00,282.06,282.24,282.0,282.03,30365.0,226.8233,226.968,226.775,226.7992,30365.0
2017-05-26 09:30:00,282.04,282.64,281.54,282.49,28676.0,226.8072,227.2897,226.4051,227.1691,28676.0
2017-05-26 09:35:00,282.54,282.6,282.2,282.42,3297.0,227.2093,227.2575,226.9359,227.1128,3297.0
2017-05-26 09:40:00,282.27,282.58,282.27,282.58,10736.0,226.9922,227.2414,226.9922,227.2414,10736.0
2017-05-26 09:45:00,282.64,283.3,282.52,283.21,19973.0,227.2897,227.8204,227.1932,227.7481,19973.0
2017-05-26 09:50:00,283.21,283.75,283.19,283.57,15978.0,227.7481,228.1823,227.732,228.0376,15978.0
2017-05-26 09:55:00,283.58,283.89,283.31,283.53,9683.0,228.0456,228.2949,227.8285,228.0054,9683.0
2017-05-26 10:00:00,283.59,283.7,283.31,283.5,9407.0,228.0537,228.1421,227.8285,227.9813,9407.0
2017-05-26 10:05:00,283.56,283.57,283.03,283.07,7503.0,228.0295,228.0376,227.6033,227.6355,7503.0
2017-05-26 10:10:00,283.03,283.17,282.58,283.17,24062.0,227.6033,227.7159,227.2414,227.7159,24062.0
2017-05-26 10:15:00,283.1,283.18,282.86,283.15,4892.0,227.6596,227.7239,227.4666,227.6998,4892.0
2017-05-26 10:20:00,283.12,283.12,282.76,282.86,15105.0,227.6757,227.6757,227.3862,227.4666,15105.0
2017-05-26 10:25:00,282.74,283.2,282.7,283.15,7902.0,227.3701,227.74,227.3379,227.6998,7902.0
2017-05-26 10:30:00,283.15,283.17,282.77,282.82,3550.0,227.6998,227.7159,227.3942,227.4344,3550.0
2017-05-26 10:35:00,282.77,282.96,282.7,282.96,4028.0,227.3942,227.547,227.3379,227.547,4028.0
2017-05-26 10:40:00,282.83,282.91,282.67,282.82,10664.0,227.4425,227.5068,227.3138,227.4344,10664.0
2017-05-26 10:45:00,282.78,282.97,282.78,282.97,3500.0,227.4023,227.5551,227.4023,227.5551,3500.0
2017-05-26 10:50:00,282.98,283.12,282.87,282.97,8465.0,227.5631,227.6757,227.4747,227.5551,8465.0
2017-05-26 10:55:00,282.97,283.02,282.81,282.81,4200.0,227.5551,227.5953,227.4264,227.4264,4200.0
2017-05-26 11:00:00,282.81,283.01,282.81,283.0,5283.0,227.4264,227.5872,227.4264,227.5792,5283.0
2017-05-26 11:05:00,282.94,282.99,282.86,282.94,3851.0,227.5309,227.5712,227.4666,227.5309,3851.0
2017-05-26 11:10:00,282.88,283.01,282.87,283.0,6154.0,227.4827,227.5872,227.4747,227.5792,6154.0
2017-05-26 11:15:00,283.03,283.1,282.93,283.05,4121.0,227.6033,227.6596,227.5229,227.6194,4121.0
2017-05-26 11:20:00,283.07,283.15,283.01,283.12,3430.0,227.6355,227.6998,227.5872,227.6757,3430.0
2017-05-26 11:25:00,283.1,283.1,282.96,282.96,3271.0,227.6596,227.6596,227.547,227.547,3271.0
2017-05-26 11:30:00,282.95,283.18,282.95,283.18,3400.0,227.539,227.7239,227.539,227.7239,3400.0
2017-05-26 11:35:00,283.19,283.22,283.05,283.11,5326.0,227.732,227.7561,227.6194,227.6677,5326.0
2017-05-26 11:40:00,283.12,283.19,283.06,283.19,3521.0,227.6757,227.732,227.6274,227.732,3521.0
2017-05-26 11:45:00,283.2,283.4,283.13,283.4,4816.0,227.74,227.9009,227.6837,227.9009,4816.0
2017-05-26 11:50:00,283.39,283.46,283.23,283.27,11407.0,227.8928,227.9491,227.7642,227.7963,11407.0
2017-05-26 11:55:00,283.34,283.39,283.31,283.32,3178.0,227.8526,227.8928,227.8285,227.8365,3178.0
2017-05-26 12:00:00,283.33,283.38,283.29,283.38,2842.0,227.8446,227.8848,227.8124,227.8848,2842.0
2017-05-26 12:05:00,283.38,283.45,283.33,283.45,2643.0,227.8848,227.9411,227.8446,227.9411,2643.0
2017-05-26 12:10:00,283.48,283.71,283.44,283.68,5578.0,227.9652,228.1502,227.933,228.126,5578.0
2017-05-26 12:15:00,283.63,283.69,283.5,283.68,4935.0,228.0858,228.1341,227.9813,228.126,4935.0
2017-05-26 12:20:00,283.61,283.66,283.56,283.57,1780.0,228.0697,228.1099,228.0295,228.0376,1780.0
2017-05-26 12:25:00,283.57,283.67,283.54,283.67,3319.0,228.0376,228.118,228.0134,228.118,3319.0
2017-05-26 12:30:00,283.68,283.69,283.57,283.66,3260.0,228.126,228.1341,228.0376,228.1099,3260.0
2017-05-26 12:35:00,283.62,283.66,283.58,283.58,2793.0,228.0778,228.1099,228.0456,228.0456,2793.0
2017-05-26 12:40:00,283.65,283.74,283.6,283.74,2137.0,228.1019,228.1743,228.0617,228.1743,2137.0
2017-05-26 12:45:00,283.71,283.71,283.64,283.64,3262.0,228.1502,228.1502,228.0939,228.0939,3262.0
2017-05-26 12:50:00,283.7,283.72,283.58,283.72,6515.0,228.1421,228.1582,228.0456,228.1582,6515.0
2017-05-26 12:55:00,283.72,283.72,283.62,283.72,3900.0,228.1582,228.1582,228.0778,228.1582,3900.0
2017-05-26 13:00:00,283.7,283.8,283.63,283.78,3560.0,228.1421,228.2225,228.0858,228.2064,3560.0
2017-05-26 13:05:00,283.78,283.82,283.73,283.76,3173.0,228.2064,228.2386,228.1662,228.1904,3173.0
2017-05-26 13:10:00,283.81,283.95,283.8,283.89,6806.0,228.2306,228.3432,228.2225,228.2949,6806.0
2017-05-26 13:15:00,283.9,283.94,283.78,283.85,5443.0,228.3029,228.3351,228.2064,228.2627,5443.0
2017-05-26 13:20:00,283.84,283.92,283.8,283.82,8970.0,228.2547,228.319,228.2225,228.2386,8970.0
2017-05-26 13:25:00,283.83,283.97,283.8,283.93,3024.0,228.2467,228.3592,228.2225,228.3271,3024.0
2017-05-26 13:30:00,283.87,283.95,283.86,283.91,3419.0,228.2788,228.3432,228.2708,228.311,3419.0
2017-05-26 13:35:00,283.88,283.88,283.7,283.7,4673.0,228.2869,228.2869,228.1421,228.1421,4673.0
2017-05-26 13:40:00,283.7,283.7,283.59,283.68,5433.0,228.1421,228.1421,228.0537,228.126,5433.0
2017-05-26 13:45:00,283.63,283.67,283.61,283.63,1480.0,228.0858,228.118,228.0697,228.0858,1480.0
2017-05-26 13:50:00,283.62,283.68,283.44,283.5,8572.0,228.0778,228.126,227.933,227.9813,8572.0
2017-05-26 13:55:00,283.47,283.53,283.38,283.42,3764.0,227.9572,228.0054,227.8848,227.9169,3764.0
2017-05-26 14:00:00,283.4,283.47,283.31,283.45,4432.0,227.9009,227.9572,227.8285,227.9411,4432.0
2017-05-26 14:05:00,283.49,283.49,283.38,283.44,1500.0,227.9732,227.9732,227.8848,227.933,1500.0
2017-05-26 14:10:00,283.45,283.49,283.39,283.47,4149.0,227.9411,227.9732,227.8928,227.9572,4149.0
2017-05-26 14:15:00,283.38,283.55,283.34,283.51,5532.0,227.8848,228.0215,227.8526,227.9893,5532.0
2017-05-26 14:20:00,283.52,283.58,283.46,283.51,9639.0,227.9974,228.0456,227.9491,227.9893,9639.0
2017-05-26 14:25:00,283.53,283.56,283.38,283.41,9316.0,228.0054,228.0295,227.8848,227.9089,9316.0
2017-05-26 14:30:00,283.39,283.41,283.33,283.35,4619.0,227.8928,227.9089,227.8446,227.8607,4619.0
2017-05-26 14:35:00,283.41,283.46,283.36,283.46,1400.0,227.9089,227.9491,227.8687,227.9491,1400.0
2017-05-26 14:40:00,283.44,283.48,283.33,283.45,3485.0,227.933,227.9652,227.8446,227.9411,3485.0
2017-05-26 14:45:00,283.47,283.61,283.43,283.56,2659.0,227.9572,228.0697,227.925,228.0295,2659.0
2017-05-26 14:50:00,283.56,283.61,283.48,283.58,12883.0,228.0295,228.0697,227.9652,228.0456,12883.0
2017-05-26 14:55:00,283.58,283.77,283.56,283.69,4256.0,228.0456,228.1984,228.0295,228.1341,4256.0
2017-05-26 15:00:00,283.7,283.86,283.64,283.71,9154.0,228.1421,228.2708,228.0939,228.1502,9154.0
2017-05-26 15:05:00,283.69,283.7,283.55,283.64,5985.0,228.1341,228.1421,228.0215,228.0939,5985.0
2017-05-26 15:10:00,283.68,283.79,283.65,283.79,7098.0,228.126,228.2145,228.1019,228.2145,7098.0
2017-05-26 15:15:00,283.75,283.76,283.49,283.53,14184.0,228.1823,228.1904,227.9732,228.0054,14184.0
2017-05-26 15:20:00,283.53,283.61,283.49,283.49,4278.0,228.0054,228.0697,227.9732,227.9732,4278.0
2017-05-26 15:25:00,283.46,283.55,283.46,283.49,6864.0,227.9491,228.0215,227.9491,227.9732,6864.0
2017-05-26 15:30:00,283.49,283.67,283.47,283.65,8065.0,227.9732,228.118,227.9572,228.1019,8065.0
2017-05-26 15:35:00,283.66,283.73,283.59,283.65,15184.0,228.1099,228.1662,228.0537,228.1019,15184.0
2017-05-26 15:40:00,283.67,283.76,283.66,283.76,7410.0,228.118,228.1904,228.1099,228.1904,7410.0
2017-05-26 15:45:00,283.79,284.0,283.79,283.86,20488.0,228.2145,228.3834,228.2145,228.2708,20488.0
2017-05-26 15:50:00,283.86,283.96,283.8,283.92,19962.0,228.2708,228.3512,228.2225,228.319,19962.0
2017-05-26 15:55:00,283.95,283.99,283.65,283.72,30145.0,228.3432,228.3753,228.1019,228.1582,30145.0
2017-05-30 09:30:00,281.83,282.84,281.65,281.8,27465.0,228.111,228.9285,227.9653,228.0867,27465.0
2017-05-30 09:35:00,281.87,281.87,281.5,281.61,15748.0,228.1434,228.1434,227.8439,227.9329,15748.0
2017-05-30 09:40:00,281.62,281.87,281.61,281.72,4571.0,227.941,228.1434,227.9329,228.022,4571.0
2017-05-30 09:45:00,281.71,281.86,281.65,281.74,9378.0,228.0139,228.1353,227.9653,228.0382,9378.0
2017-05-30 09:50:00,281.7,281.86,281.56,281.56,17122.0,228.0058,228.1353,227.8925,227.8925,17122.0
2017-05-30 09:55:00,281.51,281.55,280.88,280.89,8208.0,227.852,227.8844,227.3421,227.3502,8208.0
2017-05-30 10:00:00,280.97,281.0,280.65,280.73,14531.0,227.4149,227.4392,227.1559,227.2207,14531.0
2017-05-30 10:05:00,280.71,280.73,280.38,280.65,8729.0,227.2045,227.2207,226.9374,227.1559,8729.0
2017-05-30 10:10:00,280.63,280.94,280.62,280.88,4815.0,227.1397,227.3906,227.1316,227.3421,4815.0
2017-05-30 10:15:00,280.92,280.93,280.8,280.91,4743.0,227.3745,227.3825,227.2773,227.3664,4743.0
2017-05-30 10:20:00,280.82,281.18,280.82,281.17,3750.0,227.2935,227.5849,227.2935,227.5768,3750.0
2017-05-30 10:25:00,281.13,281.24,280.94,280.97,8428.0,227.5444,227.6335,227.3906,227.4149,8428.0
2017-05-30 10:30:00,281.1,281.14,280.99,281.0,4666.0,227.5201,227.5525,227.4311,227.4392,4666.0
2017-05-30 10:35:00,281.0,281.0,280.63,280.88,6945.0,227.4392,227.4392,227.1397,227.3421,6945.0
2017-05-30 10:40:00,280.94,281.12,280.79,280.85,5046.0,227.3906,227.5363,227.2692,227.3178,5046.0
2017-05-30 10:45:00,280.79,280.81,280.72,280.73,2475.0,227.2692,227.2854,227.2126,227.2207,2475.0
2017-05-30 10:50:00,280.75,280.76,280.6,280.66,2982.0,227.2369,227.2449,227.1154,227.164,2982.0
2017-05-30 10:55:00,280.67,280.71,280.5,280.56,11146.0,227.1721,227.2045,227.0345,227.0831,11146.0
2017-05-30 11:00:00,280.56,280.63,280.5,280.59,7872.0,227.0831,227.1397,227.0345,227.1074,7872.0
2017-05-30 11:05:00,280.58,280.64,280.41,280.41,4940.0,227.0993,227.1478,226.9617,226.9617,4940.0
2017-05-30 11:10:00,280.41,280.56,280.4,280.55,3665.0,226.9617,227.0831,226.9536,227.075,3665.0
2017-05-30 11:15:00,280.55,280.58,280.43,280.43,5609.0,227.075,227.0993,226.9778,226.9778,5609.0
2017-05-30 11:20:00,280.45,280.45,280.19,280.24,4319.0,226.994,226.994,226.7836,226.8241,4319.0
2017-05-30 11:25:00,280.27,280.34,280.19,280.34,8800.0,226.8483,226.905,226.7836,226.905,8800.0
2017-05-30 11:30:00,280.29,280.59,280.29,280.51,3380.0,226.8645,227.1074,226.8645,227.0426,3380.0
2017-05-30 11:35:00,280.52,280.64,280.51,280.62,1900.0,227.0507,227.1478,227.0426,227.1316,1900.0
2017-05-30 11:40:00,280.57,280.62,280.37,280.37,2725.0,227.0912,227.1316,226.9293,226.9293,2725.0
2017-05-30 11:45:00,280.37,280.53,280.33,280.44,2847.0,226.9293,227.0588,226.8969,226.9859,2847.0
2017-05-30 11:50:00,280.44,280.53,280.38,280.38,4694.0,226.9859,227.0588,226.9374,226.9374,4694.0
2017-05-30 11:55:00,280.46,280.47,280.3,280.3,3402.0,227.0021,227.0102,226.8726,226.8726,3402.0
2017-05-30 12:00:00,280.37,280.39,280.08,280.12,7339.0,226.9293,226.9455,226.6946,226.7269,7339.0
2017-05-30 12:05:00,280.12,280.12,279.97,280.05,6854.0,226.7269,226.7269,226.6055,226.6703,6854.0
2017-05-30 12:10:00,280.0,280.18,279.98,280.18,4823.0,226.6298,226.7755,226.6136,226.7755,4823.0
2017-05-30 12:15:00,280.16,280.21,280.1,280.13,3585.0,226.7593,226.7998,226.7107,226.735,3585.0
2017-05-30 12:20:00,280.11,280.22,280.11,280.2,1380.0,226.7188,226.8079,226.7188,226.7917,1380.0
2017-05-30 12:25:00,280.25,280.36,280.24,280.36,1834.0,226.8322,226.9212,226.8241,226.9212,1834.0
2017-05-30 12:30:00,280.35,280.37,280.02,280.1,5991.0,226.9131,226.9293,226.646,226.7107,5991.0
2017-05-30 12:35:00,280.11,280.14,280.06,280.06,3702.0,226.7188,226.7431,226.6784,226.6784,3702.0
2017-05-30 12:40:00,280.14,280.14,280.05,280.05,727.0,226.7431,226.7431,226.6703,226.6703,727.0
2017-05-30 12:45:00,280.02,280.25,280.02,280.25,4845.0,226.646,226.8322,226.646,226.8322,4845.0
2017-05-30 12:50:00,280.29,280.31,280.25,280.26,1300.0,226.8645,226.8807,226.8322,226.8403,1300.0
2017-05-30 12:55:00,280.29,280.38,280.29,280.3,3677.0,226.8645,226.9374,226.8645,226.8726,3677.0
2017-05-30 13:00:00,280.34,280.38,280.33,280.35,3345.0,226.905,226.9374,226.8969,226.9131,3345.0
2017-05-30 13:05:00,280.34,280.34,280.18,280.18,3765.0,226.905,226.905,226.7755,226.7755,3765.0
2017-05-30 13:10:00,280.16,280.19,280.1,280.15,4210.0,226.7593,226.7836,226.7107,226.7512,4210.0
2017-05-30 13:15:00,280.1,280.14,280.01,280.01,4506.0,226.7107,226.7431,226.6379,226.6379,4506.0
2017-05-30 13:20:00,280.01,280.02,279.81,279.82,8586.0,226.6379,226.646,226.476,226.4841,8586.0
2017-05-30 13:25:00,279.81,279.89,279.73,279.79,4100.0,226.476,226.5408,226.4113,226.4598,4100.0
2017-05-30 13:30:00,279.74,279.87,279.74,279.86,2418.0,226.4194,226.5246,226.4194,226.5165,2418.0
2017-05-30 13:35:00,279.86,280.14,279.86,280.14,4512.0,226.5165,226.7431,226.5165,226.7431,4512.0
2017-05-30 13:40:00,280.06,280.25,280.02,280.17,3910.0,226.6784,226.8322,226.646,226.7674,3910.0
2017-05-30 13:45:00,280.17,280.24,280.14,280.22,7225.0,226.7674,226.8241,226.7431,226.8079,7225.0
2017-05-30 13:50:00,280.2,280.26,280.18,280.21,3335.0,226.7917,226.8403,226.7755,226.7998,3335.0
2017-05-30 13:55:00,280.21,280.23,280.09,280.09,5391.0,226.7998,226.816,226.7027,226.7027,5391.0
2017-05-30 14:00:00,280.13,280.16,279.98,279.98,2300.0,226.735,226.7593,226.6136,226.6136,2300.0
2017-05-30 14:05:00,279.91,280.0,279.83,279.92,4889.0,226.557,226.6298,226.4922,226.5651,4889.0
2017-05-30 14:10:00,280.01,280.03,279.9,280.03,3356.0,226.6379,226.6541,226.5489,226.6541,3356.0
2017-05-30 14:15:00,280.04,280.15,280.02,280.15,5402.0,226.6622,226.7512,226.646,226.7512,5402.0
2017-05-30 14:20:00,280.1,280.13,280.03,280.03,1757.0,226.7107,226.735,226.6541,226.6541,1757.0
2017-05-30 14:25:00,280.03,280.14,280.03,280.05,5251.0,226.6541,226.7431,226.6541,226.6703,5251.0
2017-05-30 14:30:00,280.09,280.12,279.9,279.91,9655.0,226.7027,226.7269,226.5489,226.557,9655.0
2017-05-30 14:35:00,279.93,279.97,279.87,279.93,2869.0,226.5732,226.6055,226.5246,226.5732,2869.0
2017-05-30 14:40:00,279.92,279.97,279.89,279.91,4396.0,226.5651,226.6055,226.5408,226.557,4396.0
2017-05-30 14:45:00,279.92,279.99,279.86,279.98,6458.0,226.5651,226.6217,226.5165,226.6136,6458.0
2017-05-30 14:50:00,280.0,280.01,279.85,279.85,4442.0,226.6298,226.6379,226.5084,226.5084,4442.0
2017-05-30 14:55:00,279.85,279.87,279.74,279.78,5239.0,226.5084,226.5246,226.4194,226.4517,5239.0
2017-05-30 15:00:00,279.74,279.93,279.74,279.85,10869.0,226.4194,226.5732,226.4194,226.5084,10869.0
2017-05-30 15:05:00,279.88,279.99,279.84,279.98,6193.0,226.5327,226.6217,226.5003,226.6136,6193.0
2017-05-30 15:10:00,279.96,280.09,279.94,280.05,7074.0,226.5974,226.7027,226.5812,226.6703,7074.0
2017-05-30 15:15:00,280.04,280.1,280.0,280.06,4452.0,226.6622,226.7107,226.6298,226.6784,4452.0
2017-05-30 15:20:00,280.1,280.17,280.06,280.17,8487.0,226.7107,226.7674,226.6784,226.7674,8487.0
2017-05-30 15:25:00,280.15,280.4,280.11,280.37,36292.0,226.7512,226.9536,226.7188,226.9293,36292.0
2017-05-30 15:30:00,280.38,280.39,280.3,280.33,12774.0,226.9374,226.9455,226.8726,226.8969,12774.0
2017-05-30 15:35:00,280.31,280.32,280.16,280.21,12079.0,226.8807,226.8888,226.7593,226.7998,12079.0
2017-05-30 15:40:00,280.24,280.33,280.24,280.31,4338.0,226.8241,226.8969,226.8241,226.8807,4338.0
2017-05-30 15:45:00,280.31,280.41,280.29,280.34,20519.0,226.8807,226.9617,226.8645,226.905,20519.0
2017-05-30 15:50:00,280.34,280.37,280.07,280.08,15577.0,226.905,226.9293,226.6865,226.6946,15577.0
2017-05-30 15:55:00,280.11,280.42,280.08,280.1,44261.0,226.7188,226.9698,226.6946,226.7107,44261.0
2017-05-31 09:30:00,279.47,280.0,279.32,279.83,34992.0,226.2008,226.6298,226.0794,226.4922,34992.0
2017-05-31 09:35:00,279.89,280.21,279.79,279.89,8517.0,226.5408,226.7998,226.4598,226.5408,8517.0
2017-05-31 09:40:00,279.92,280.5,279.89,280.11,5913.0,226.5651,227.0345,226.5408,226.7188,5913.0
2017-05-31 09:45:00,280.14,280.25,279.95,280.08,8051.0,226.7431,226.8322,226.5893,226.6946,8051.0
2017-05-31 09:50:00,280.13,280.4,280.12,280.36,4896.0,226.735,226.9536,226.7269,226.9212,4896.0
2017-05-31 09:55:00,280.28,280.28,279.54,279.6,13957.0,226.8564,226.8564,226.2575,226.3061,13957.0
2017-05-31 10:00:00,279.55,279.9,279.27,279.9,10800.0,226.2656,226.5489,226.039,226.5489,10800.0
2017-05-31 10:05:00,279.97,280.46,279.82,280.01,8686.0,226.6055,227.0021,226.4841,226.6379,8686.0
2017-05-31 10:10:00,280.0,280.45,279.98,280.31,3456.0,226.6298,226.994,226.6136,226.8807,3456.0
2017-05-31 10:15:00,280.45,280.62,280.33,280.37,6231.0,226.994,227.1316,226.8969,226.9293,6231.0
2017-05-31 10:20:00,280.52,280.66,280.34,280.34,15746.0,227.0507,227.164,226.905,226.905,15746.0
2017-05-31 10:25:00,280.26,280.34,280.1,280.22,4232.0,226.8403,226.905,226.7107,226.8079,4232.0
2017-05-31 10:30:00,280.19,280.6,280.14,280.6,5470.0,226.7836,227.1154,226.7431,227.1154,5470.0
2017-05-31 10:35:00,280.59,280.59,280.32,280.32,4636.0,227.1074,227.1074,226.8888,226.8888,4636.0
2017-05-31 10:40:00,280.36,280.52,280.26,280.28,5598.0,226.9212,227.0507,226.8403,226.8564,5598.0
2017-05-31 10:45:00,280.19,280.23,279.89,280.07,9301.0,226.7836,226.816,226.5408,226.6865,9301.0
2017-05-31 10:50:00,279.97,280.19,279.83,280.04,3175.0,226.6055,226.7836,226.4922,226.6622,3175.0
2017-05-31 10:55:00,280.17,280.2,279.95,279.97,3157.0,226.7674,226.7917,226.5893,226.6055,3157.0
2017-05-31 11:00:00,279.88,280.16,279.88,280.16,14096.0,226.5327,226.7593,226.5327,226.7593,14096.0
2017-05-31 11:05:00,280.05,280.12,279.87,279.92,4680.0,226.6703,226.7269,226.5246,226.5651,4680.0
2017-05-31 11:10:00,279.92,280.06,279.85,279.92,3451.0,226.5651,226.6784,226.5084,226.5651,3451.0
2017-05-31 11:15:00,280.02,280.09,279.77,279.89,4698.0,226.646,226.7027,226.4436,226.5408,4698.0
2017-05-31 11:20:00,279.92,280.13,279.83,280.12,8270.0,226.5651,226.735,226.4922,226.7269,8270.0
2017-05-31 11:25:00,280.07,280.08,279.64,279.75,5462.0,226.6865,226.6946,226.3384,226.4275,5462.0
2017-05-31 11:30:00,279.73,279.81,279.59,279.62,6483.0,226.4113,226.476,226.298,226.3222,6483.0
2017-05-31 11:35:00,279.74,279.99,279.41,279.47,6865.0,226.4194,226.6217,226.1523,226.2008,6865.0
2017-05-31 11:40:00,279.48,280.02,279.43,279.97,12630.0,226.2089,226.646,226.1685,226.6055,12630.0
2017-05-31 11:45:00,279.98,280.23,279.93,280.21,17982.0,226.6136,226.816,226.5732,226.7998,17982.0
2017-05-31 11:50:00,280.18,280.32,280.04,280.23,4674.0,226.7755,226.8888,226.6622,226.816,4674.0
2017-05-31 11:55:00,280.25,280.26,279.88,279.89,6253.0,226.8322,226.8403,226.5327,226.5408,6253.0
2017-05-31 12:00:00,279.88,280.37,279.77,280.36,3670.0,226.5327,226.9293,226.4436,226.9212,3670.0
2017-05-31 12:05:00,280.34,280.52,280.11,280.12,17580.0,226.905,227.0507,226.7188,226.7269,17580.0
2017-05-31 12:10:00,280.3,280.3,280.16,280.26,2145.0,226.8726,226.8726,226.7593,226.8403,2145.0
2017-05-31 12:15:00,280.26,280.27,280.1,280.21,6110.0,226.8403,226.8483,226.7107,226.7998,6110.0
2017-05-31 12:20:00,280.18,280.27,280.06,280.21,4445.0,226.7755,226.8483,226.6784,226.7998,4445.0
2017-05-31 12:25:00,280.21,280.36,280.04,280.3,7740.0,226.7998,226.9212,226.6622,226.8726,7740.0
2017-05-31 12:30:00,280.25,280.33,280.18,280.23,4396.0,226.8322,226.8969,226.7755,226.816,4396.0
2017-05-31 12:35:00,280.22,280.31,280.11,280.24,2800.0,226.8079,226.8807,226.7188,226.8241,2800.0
2017-05-31 12:40:00,280.15,280.28,280.14,280.26,3640.0,226.7512,226.8564,226.7431,226.8403,3640.0
2017-05-31 12:45:00,280.27,280.3,280.22,280.27,3025.0,226.8483,226.8726,226.8079,226.8483,3025.0
2017-05-31 12:50:00,280.25,280.34,280.15,280.19,6226.0,226.8322,226.905,226.7512,226.7836,6226.0
2017-05-31 12:55:00,280.2,280.21,279.98,280.0,3315.0,226.7917,226.7998,226.6136,226.6298,3315.0
2017-05-31 13:00:00,280.02,280.34,280.01,280.32,3719.0,226.646,226.905,226.6379,226.8888,3719.0
2017-05-31 13:05:00,280.28,280.29,280.12,280.15,13838.0,226.8564,226.8645,226.7269,226.7512,13838.0
2017-05-31 13:10:00,280.21,280.24,280.04,280.04,4686.0,226.7998,226.8241,226.6622,226.6622,4686.0
2017-05-31 13:15:00,280.23,280.23,279.98,280.06,1903.0,226.816,226.816,226.6136,226.6784,1903.0
2017-05-31 13:20:00,280.03,280.03,279.89,279.89,1300.0,226.6541,226.6541,226.5408,226.5408,1300.0
2017-05-31 13:25:00,279.87,279.92,279.81,279.88,3200.0,226.5246,226.5651,226.476,226.5327,3200.0
2017-05-31 13:30:00,279.81,280.11,279.81,280.11,2200.0,226.476,226.7188,226.476,226.7188,2200.0
2017-05-31 13:35:00,280.14,280.17,280.06,280.11,3200.0,226.7431,226.7674,226.6784,226.7188,3200.0
2017-05-31 13:40:00,280.07,280.2,280.07,280.14,4223.0,226.6865,226.7917,226.6865,226.7431,4223.0
2017-05-31 13:45:00,280.18,280.21,280.09,280.15,4183.0,226.7755,226.7998,226.7027,226.7512,4183.0
2017-05-31 13:50:00,280.13,280.2,280.13,280.15,6079.0,226.735,226.7917,226.735,226.7512,6079.0
2017-05-31 13:55:00,280.14,280.16,279.98,280.01,5792.0,226.7431,226.7593,226.6136,226.6379,5792.0
2017-05-31 14:00:00,280.12,280.13,279.99,280.09,4020.0,226.7269,226.735,226.6217,226.7027,4020.0
2017-05-31 14:05:00,280.08,280.2,280.0,280.14,6516.0,226.6946,226.7917,226.6298,226.7431,6516.0
2017-05-31 14:10:00,280.15,280.19,280.09,280.16,2810.0,226.7512,226.7836,226.7027,226.7593,2810.0
2017-05-31 14:15:00,280.2,280.33,280.18,280.3,9140.0,226.7917,226.8969,226.7755,226.8726,9140.0
2017-05-31 14:20:00,280.3,280.34,280.19,280.2,5129.0,226.8726,226.905,226.7836,226.7917,5129.0
2017-05-31 14:25:00,280.16,280.25,280.13,280.2,4861.0,226.7593,226.8322,226.735,226.7917,4861.0
2017-05-31 14:30:00,280.15,280.25,280.11,280.11,5783.0,226.7512,226.8322,226.7188,226.7188,5783.0
2017-05-31 14:35:00,280.14,280.23,280.12,280.2,6877.0,226.7431,226.816,226.7269,226.7917,6877.0
2017-05-31 14:40:00,280.17,280.26,280.16,280.23,4767.0,226.7674,226.8403,226.7593,226.816,4767.0
2017-05-31 14:45:00,280.19,280.25,280.17,280.18,6500.0,226.7836,226.8322,226.7674,226.7755,6500.0
2017-05-31 14:50:00,280.18,280.2,280.14,280.18,6665.0,226.7755,226.7917,226.7431,226.7755,6665.0
2017-05-31 14:55:00,280.17,280.18,280.02,280.13,4003.0,226.7674,226.7755,226.646,226.735,4003.0
2017-05-31 15:00:00,280.17,280.43,280.17,280.31,10386.0,226.7674,226.9778,226.7674,226.8807,10386.0
2017-05-31 15:05:00,280.37,280.38,280.15,280.21,3602.0,226.9293,226.9374,226.7512,226.7998,3602.0
2017-05-31 15:10:00,280.19,280.35,280.19,280.33,3865.0,226.7836,226.9131,226.7836,226.8969,3865.0
2017-05-31 15:15:00,280.35,280.76,280.35,280.68,27989.0,226.9131,227.2449,226.9131,227.1802,27989.0
2017-05-31 15:20:00,280.69,281.05,280.69,280.96,10389.0,227.1883,227.4797,227.1883,227.4068,10389.0
2017-05-31 15:25:00,280.95,280.99,280.87,280.95,16627.0,227.3987,227.4311,227.334,227.3987,16627.0
2017-05-31 15:30:00,280.97,281.0,280.87,280.92,11999.0,227.4149,227.4392,227.334,227.3745,11999.0
2017-05-31 15:35:00,280.92,280.98,280.8,280.94,11077.0,227.3745,227.423,227.2773,227.3906,11077.0
2017-05-31 15:40:00,280.97,281.07,280.91,280.95,33335.0,227.4149,227.4959,227.3664,227.3987,33335.0
2017-05-31 15:45:00,281.01,281.11,280.79,280.79,31976.0,227.4473,227.5282,227.2692,227.2692,31976.0
2017-05-31 15:50:00,280.91,280.91,280.74,280.8,25191.0,227.3664,227.3664,227.2288,227.2773,25191.0
2017-05-31 15:55:00,280.81,281.28,280.79,280.98,85422.0,227.2854,227.6658,227.2692,227.423,85422.0
2017-06-01 09:30:00,281.18,281.53,280.83,281.1,38542.0,227.5849,227.8682,227.3016,227.5201,38542.0
2017-06-01 09:35:00,281.07,281.28,280.75,281.04,10101.0,227.4959,227.6658,227.2369,227.4716,10101.0
2017-06-01 09:40:00,280.95,280.95,280.24,280.41,5740.0,227.3987,227.3987,226.8241,226.9617,5740.0
2017-06-01 09:45:00,280.29,280.29,279.84,280.26,7428.0,226.8645,226.8645,226.5003,226.8403,7428.0
2017-06-01 09:50:00,280.22,280.99,280.19,280.61,6382.0,226.8079,227.4311,226.7836,227.1235,6382.0
2017-06-01 09:55:00,280.49,280.67,280.28,280.28,5467.0,227.0264,227.1721,226.8564,226.8564,5467.0
2017-06-01 10:00:00,280.44,280.44,280.01,280.01,6410.0,226.9859,226.9859,226.6379,226.6379,6410.0
2017-06-01 10:05:00,280.0,280.1,279.82,279.85,6563.0,226.6298,226.7107,226.4841,226.5084,6563.0
2017-06-01 10:10:00,279.83,280.23,279.74,280.23,15680.0,226.4922,226.816,226.4194,226.816,15680.0
2017-06-01 10:15:00,280.33,280.4,280.15,280.34,6690.0,226.8969,226.9536,226.7512,226.905,6690.0
2017-06-01 10:20:00,280.37,280.37,279.98,279.99,3853.0,226.9293,226.9293,226.6136,226.6217,3853.0
2017-06-01 10:25:00,279.99,280.09,279.75,280.09,11469.0,226.6217,226.7027,226.4275,226.7027,11469.0
2017-06-01 10:30:00,280.2,280.42,280.07,280.32,5625.0,226.7917,226.9698,226.6865,226.8888,5625.0
2017-06-01 10:35:00,280.29,280.51,280.26,280.43,7205.0,226.8645,227.0426,226.8403,226.9778,7205.0
2017-06-01 10:40:00,280.4,280.62,280.4,280.62,2780.0,226.9536,227.1316,226.9536,227.1316,2780.0
2017-06-01 10:45:00,280.55,280.55,280.36,280.49,4650.0,227.075,227.075,226.9212,227.0264,4650.0
2017-06-01 10:50:00,280.49,280.49,280.0,280.04,3708.0,227.0264,227.0264,226.6298,226.6622,3708.0
2017-06-01 10:55:00,280.1,280.32,280.01,280.18,7390.0,226.7107,226.8888,226.6379,226.7755,7390.0
2017-06-01 11:00:00,280.21,280.21,279.5,279.94,17067.0,226.7998,226.7998,226.2251,226.5812,17067.0
2017-06-01 11:05:00,279.87,280.06,279.8,279.97,4005.0,226.5246,226.6784,226.4679,226.6055,4005.0
2017-06-01 11:10:00,279.92,280.36,279.87,280.25,5397.0,226.5651,226.9212,226.5246,226.8322,5397.0
2017-06-01 11:15:00,280.33,280.55,280.23,280.55,5185.0,226.8969,227.075,226.816,227.075,5185.0
2017-06-01 11:20:00,280.55,280.65,280.43,280.65,2578.0,227.075,227.1559,226.9778,227.1559,2578.0
2017-06-01 11:25:00,280.8,280.83,280.51,280.82,17745.0,227.2773,227.3016,227.0426,227.2935,17745.0
2017-06-01 11:30:00,280.84,280.98,280.76,280.76,3815.0,227.3097,227.423,227.2449,227.2449,3815.0
2017-06-01 11:35:00,280.79,280.8,280.51,280.53,2178.0,227.2692,227.2773,227.0426,227.0588,2178.0
2017-06-01 11:40:00,280.56,280.88,280.44,280.74,6420.0,227.0831,227.3421,226.9859,227.2288,6420.0
2017-06-01 11:45:00,280.83,280.9,280.63,280.85,4102.0,227.3016,227.3583,227.1397,227.3178,4102.0
2017-06-01 11:50:00,280.9,280.95,280.77,280.84,4159.0,227.3583,227.3987,227.253,227.3097,4159.0
2017-06-01 11:55:00,280.85,280.85,280.65,280.7,4009.0,227.3178,227.3178,227.1559,227.1964,4009.0
2017-06-01 12:00:00,280.79,280.89,280.74,280.8,7373.0,227.2692,227.3502,227.2288,227.2773,7373.0
2017-06-01 12:05:00,280.78,280.91,280.65,280.81,4700.0,227.2611,227.3664,227.1559,227.2854,4700.0
2017-06-01 12:10:00,280.82,280.85,280.41,280.56,4587.0,227.2935,227.3178,226.9617,227.0831,4587.0
2017-06-01 12:15:00,280.64,280.64,280.56,280.64,2347.0,227.1478,227.1478,227.0831,227.1478,2347.0
2017-06-01 12:20:00,280.53,280.69,280.52,280.65,2700.0,227.0588,227.1883,227.0507,227.1559,2700.0
2017-06-01 12:25:00,280.65,280.72,280.49,280.72,3405.0,227.1559,227.2126,227.0264,227.2126,3405.0
2017-06-01 12:30:00,280.66,280.92,280.62,280.67,12775.0,227.164,227.3745,227.1316,227.1721,12775.0
2017-06-01 12:35:00,280.74,280.85,280.74,280.85,600.0,227.2288,227.3178,227.2288,227.3178,600.0
2017-06-01 12:40:00,280.73,280.96,280.73,280.96,900.0,227.2207,227.4068,227.2207,227.4068,900.0
2017-06-01 12:45:00,280.91,280.91,280.72,280.72,2402.0,227.3664,227.3664,227.2126,227.2126,2402.0
2017-06-01 12:50:00,280.8,281.0,280.77,280.96,2781.0,227.2773,227.4392,227.253,227.4068,2781.0
2017-06-01 12:55:00,281.05,281.13,280.7,280.93,3162.0,227.4797,227.5444,227.1964,227.3825,3162.0
2017-06-01 13:00:00,280.91,281.13,280.91,281.07,3477.0,227.3664,227.5444,227.3664,227.4959,3477.0
2017-06-01 13:05:00,281.11,281.13,281.03,281.1,5846.0,227.5282,227.5444,227.4635,227.5201,5846.0
2017-06-01 13:10:00,281.09,281.12,281.03,281.1,6370.0,227.512,227.5363,227.4635,227.5201,6370.0
2017-06-01 13:15:00,281.07,281.15,281.04,281.07,8205.0,227.4959,227.5606,227.4716,227.4959,8205.0
2017-06-01 13:20:00,281.03,281.39,281.03,281.39,3466.0,227.4635,227.7549,227.4635,227.7549,3466.0
2017-06-01 13:25:00,281.36,281.43,281.33,281.37,3070.0,227.7306,227.7872,227.7063,227.7387,3070.0
2017-06-01 13:30:00,281.4,281.42,281.25,281.28,10734.0,227.763,227.7791,227.6415,227.6658,10734.0
2017-06-01 13:35:00,281.28,281.38,281.18,281.18,3634.0,227.6658,227.7468,227.5849,227.5849,3634.0
2017-06-01 13:40:00,281.18,281.18,280.79,280.85,5808.0,227.5849,227.5849,227.2692,227.3178,5808.0
2017-06-01 13:45:00,280.91,281.02,280.81,281.02,3144.0,227.3664,227.4554,227.2854,227.4554,3144.0
2017-06-01 13:50:00,281.05,281.05,280.74,280.74,1700.0,227.4797,227.4797,227.2288,227.2288,1700.0
2017-06-01 13:55:00,280.77,281.13,280.77,281.13,3010.0,227.253,227.5444,227.253,227.5444,3010.0
2017-06-01 14:00:00,281.06,281.13,281.0,281.02,2847.0,227.4878,227.5444,227.4392,227.4554,2847.0
2017-06-01 14:05:00,281.06,281.1,280.97,281.02,4514.0,227.4878,227.5201,227.4149,227.4554,4514.0
2017-06-01 14:10:00,281.07,281.31,281.07,281.25,4501.0,227.4959,227.6901,227.4959,227.6415,4501.0
2017-06-01 14:15:00,281.34,281.34,281.11,281.16,5797.0,227.7144,227.7144,227.5282,227.5687,5797.0
2017-06-01 14:20:00,281.21,281.38,281.16,281.16,2679.0,227.6092,227.7468,227.5687,227.5687,2679.0
2017-06-01 14:25:00,281.18,281.19,281.06,281.06,7842.0,227.5849,227.593,227.4878,227.4878,7842.0
2017-06-01 14:30:00,281.07,281.25,281.05,281.06,5797.0,227.4959,227.6415,227.4797,227.4878,5797.0
2017-06-01 14:35:00,281.07,281.13,281.04,281.12,7461.0,227.4959,227.5444,227.4716,227.5363,7461.0
2017-06-01 14:40:00,281.07,281.09,280.92,281.01,5329.0,227.4959,227.512,227.3745,227.4473,5329.0
2017-06-01 14:45:00,280.99,281.09,280.99,281.01,6802.0,227.4311,227.512,227.4311,227.4473,6802.0
2017-06-01 14:50:00,281.01,281.09,280.97,281.0,6700.0,227.4473,227.512,227.4149,227.4392,6700.0
2017-06-01 14:55:00,281.0,281.31,281.0,281.31,4098.0,227.4392,227.6901,227.4392,227.6901,4098.0
2017-06-01 15:00:00,281.35,281.63,281.32,281.55,5240.0,227.7225,227.9491,227.6982,227.8844,5240.0
2017-06-01 15:05:00,281.63,281.7,281.43,281.43,4818.0,227.9491,228.0058,227.7872,227.7872,4818.0
2017-06-01 15:10:00,281.37,281.4,281.18,281.23,4944.0,227.7387,227.763,227.5849,227.6254,4944.0
2017-06-01 15:15:00,281.19,281.34,281.14,281.34,7680.0,227.593,227.7144,227.5525,227.7144,7680.0
2017-06-01 15:20:00,281.34,281.38,281.25,281.31,7746.0,227.7144,227.7468,227.6415,227.6901,7746.0
2017-06-01 15:25:00,281.32,281.47,281.32,281.43,4373.0,227.6982,227.8196,227.6982,227.7872,4373.0
2017-06-01 15:30:00,281.47,281.64,281.45,281.64,4706.0,227.8196,227.9572,227.8034,227.9572,4706.0
2017-06-01 15:35:00,281.64,281.68,281.34,281.42,11691.0,227.9572,227.9896,227.7144,227.7791,11691.0
2017-06-01 15:40:00,281.42,281.44,281.07,281.08,8149.0,227.7791,227.7953,227.4959,227.504,8149.0
2017-06-01 15:45:00,281.03,281.13,281.01,281.02,11647.0,227.4635,227.5444,227.4473,227.4554,11647.0
2017-06-01 15:50:00,281.01,281.19,281.01,281.12,8166.0,227.4473,227.593,227.4473,227.5363,8166.0
2017-06-01 15:55:00,281.06,281.1,280.93,281.0,29741.0,227.4878,227.5201,227.3825,227.4392,29741.0
2017-06-02 09:30:00,281.28,281.8,280.83,280.83,20272.0,227.6658,228.0867,227.3016,227.3016,20272.0
2017-06-02 09:35:00,280.88,281.33,280.75,281.0,12841.0,227.3421,227.7063,227.2369,227.4392,12841.0
2017-06-02 09:40:00,280.99,281.15,280.95,280.99,6017.0,227.4311,227.5606,227.3987,227.4311,6017.0
2017-06-02 09:45:00,280.92,281.09,280.9,281.0,8980.0,227.3745,227.512,227.3583,227.4392,8980.0
2017-06-02 09:50:00,280.96,280.99,280.79,280.93,3500.0,227.4068,227.4311,227.2692,227.3825,3500.0
2017-06-02 09:55:00,280.98,281.1,280.88,280.91,11052.0,227.423,227.5201,227.3421,227.3664,11052.0
2017-06-02 10:00:00,280.91,281.25,280.91,281.25,15508.0,227.3664,227.6415,227.3664,227.6415,15508.0
2017-06-02 10:05:00,281.42,281.72,281.42,281.72,8316.0,227.7791,228.022,227.7791,228.022,8316.0
2017-06-02 10:10:00,281.66,281.73,281.51,281.69,4826.0,227.9734,228.0301,227.852,227.9977,4826.0
2017-06-02 10:15:00,281.67,281.94,281.67,281.77,7252.0,227.9815,228.2,227.9815,228.0624,7252.0
2017-06-02 10:20:00,281.81,281.81,281.5,281.78,3008.0,228.0948,228.0948,227.8439,228.0705,3008.0
2017-06-02 10:25:00,281.84,281.95,281.84,281.85,4021.0,228.1191,228.2081,228.1191,228.1272,4021.0
2017-06-02 10:30:00,281.93,281.99,281.67,281.73,3129.0,228.1919,228.2405,227.9815,228.0301,3129.0
2017-06-02 10:35:00,281.63,282.08,281.63,282.07,3764.0,227.9491,228.3133,227.9491,228.3053,3764.0
2017-06-02 10:40:00,282.0,282.34,281.92,282.34,7685.0,228.2486,228.5238,228.1838,228.5238,7685.0
2017-06-02 10:45:00,282.34,282.42,282.1,282.37,5349.0,228.5238,228.5885,228.3295,228.5481,5349.0
2017-06-02 10:50:00,282.43,282.64,282.35,282.51,8725.0,228.5966,228.7666,228.5319,228.6614,8725.0
2017-06-02 10:55:00,282.49,282.5,282.37,282.5,4425.0,228.6452,228.6533,228.5481,228.6533,4425.0
2017-06-02 11:00:00,282.54,282.59,282.31,282.58,10450.0,228.6857,228.7261,228.4995,228.718,10450.0
2017-06-02 11:05:00,282.56,282.57,282.3,282.38,4131.0,228.7019,228.7099,228.4914,228.5562,4131.0
2017-06-02 11:10:00,282.41,282.5,282.4,282.41,5500.0,228.5804,228.6533,228.5724,228.5804,5500.0
2017-06-02 11:15:00,282.45,282.55,282.42,282.44,3280.0,228.6128,228.6938,228.5885,228.6047,3280.0
2017-06-02 11:20:00,282.44,282.49,282.33,282.47,7202.0,228.6047,228.6452,228.5157,228.629,7202.0
2017-06-02 11:25:00,282.48,282.49,282.33,282.48,5920.0,228.6371,228.6452,228.5157,228.6371,5920.0
2017-06-02 11:30:00,282.42,282.54,282.42,282.46,3145.0,228.5885,228.6857,228.5885,228.6209,3145.0
2017-06-02 11:35:00,282.43,282.52,282.23,282.5,6996.0,228.5966,228.6695,228.4348,228.6533,6996.0
2017-06-02 11:40:00,282.48,282.52,282.36,282.52,2500.0,228.6371,228.6695,228.54,228.6695,2500.0
2017-06-02 11:45:00,282.6,282.65,282.52,282.63,3958.0,228.7342,228.7747,228.6695,228.7585,3958.0
2017-06-02 11:50:00,282.6,282.7,282.55,282.7,5061.0,228.7342,228.8152,228.6938,228.8152,5061.0
2017-06-02 11:55:00,282.75,282.83,282.73,282.8,2487.0,228.8556,228.9204,228.8395,228.8961,2487.0
2017-06-02 12:00:00,282.8,282.85,282.7,282.81,4400.0,228.8961,228.9366,228.8152,228.9042,4400.0
2017-06-02 12:05:00,282.78,282.8,282.68,282.74,3926.0,228.8799,228.8961,228.799,228.8475,3926.0
2017-06-02 12:10:00,282.8,282.8,282.64,282.65,1700.0,228.8961,228.8961,228.7666,228.7747,1700.0
2017-06-02 12:15:00,282.69,282.72,282.52,282.58,3712.0,228.8071,228.8314,228.6695,228.718,3712.0
2017-06-02 12:20:00,282.62,282.62,282.58,282.61,788.0,228.7504,228.7504,228.718,228.7423,788.0
2017-06-02 12:25:00,282.63,282.67,282.58,282.61,2529.0,228.7585,228.7909,228.718,228.7423,2529.0
2017-06-02 12:30:00,282.65,282.88,282.64,282.88,4829.0,228.7747,228.9609,228.7666,228.9609,4829.0
2017-06-02 12:35:00,282.8,282.89,282.78,282.78,2070.0,228.8961,228.969,228.8799,228.8799,2070.0
2017-06-02 12:40:00,282.78,282.81,282.62,282.67,2820.0,228.8799,228.9042,228.7504,228.7909,2820.0
2017-06-02 12:45:00,282.63,282.76,282.56,282.75,3944.0,228.7585,228.8637,228.7019,228.8556,3944.0
2017-06-02 12:50:00,282.74,282.74,282.58,282.63,2935.0,228.8475,228.8475,228.718,228.7585,2935.0
2017-06-02 12:55:00,282.68,282.7,282.51,282.7,3483.0,228.799,228.8152,228.6614,228.8152,3483.0
2017-06-02 13:00:00,282.7,282.75,282.62,282.66,2914.0,228.8152,228.8556,228.7504,228.7828,2914.0
2017-06-02 13:05:00,282.63,282.63,282.28,282.28,3012.0,228.7585,228.7585,228.4752,228.4752,3012.0
2017-06-02 13:10:00,282.36,282.45,282.31,282.45,1842.0,228.54,228.6128,228.4995,228.6128,1842.0
2017-06-02 13:15:00,282.45,282.49,282.39,282.39,2400.0,228.6128,228.6452,228.5643,228.5643,2400.0
2017-06-02 13:20:00,282.38,282.44,282.33,282.42,936.0,228.5562,228.6047,228.5157,228.5885,936.0
2017-06-02 13:25:00,282.38,282.48,282.36,282.46,3868.0,228.5562,228.6371,228.54,228.6209,3868.0
2017-06-02 13:30:00,282.43,282.56,282.39,282.55,4465.0,228.5966,228.7019,228.5643,228.6938,4465.0
2017-06-02 13:35:00,282.57,282.69,282.54,282.65,1093.0,228.7099,228.8071,228.6857,228.7747,1093.0
2017-06-02 13:40:00,282.6,282.64,282.55,282.56,4344.0,228.7342,228.7666,228.6938,228.7019,4344.0
2017-06-02 13:45:00,282.56,282.56,282.45,282.53,2757.0,228.7019,228.7019,228.6128,228.6776,2757.0
2017-06-02 13:50:00,282.49,282.81,282.47,282.72,6392.0,228.6452,228.9042,228.629,228.8314,6392.0
2017-06-02 13:55:00,282.81,282.87,282.73,282.84,2903.0,228.9042,228.9528,228.8395,228.9285,2903.0
2017-06-02 14:00:00,282.79,282.88,282.7,282.88,3304.0,228.888,228.9609,228.8152,228.9609,3304.0
2017-06-02 14:05:00,282.85,282.85,282.73,282.73,3626.0,228.9366,228.9366,228.8395,228.8395,3626.0
2017-06-02 14:10:00,282.79,282.84,282.74,282.77,5266.0,228.888,228.9285,228.8475,228.8718,5266.0
2017-06-02 14:15:00,282.76,282.8,282.64,282.7,4463.0,228.8637,228.8961,228.7666,228.8152,4463.0
2017-06-02 14:20:00,282.65,282.7,282.57,282.57,2428.0,228.7747,228.8152,228.7099,228.7099,2428.0
2017-06-02 14:25:00,282.54,282.54,282.19,282.19,5702.0,228.6857,228.6857,228.4024,228.4024,5702.0
2017-06-02 14:30:00,282.25,282.36,282.21,282.29,6342.0,228.4509,228.54,228.4186,228.4833,6342.0
2017-06-02 14:35:00,282.21,282.36,282.21,282.32,1750.0,228.4186,228.54,228.4186,228.5076,1750.0
2017-06-02 14:40:00,282.33,282.37,282.26,282.26,2051.0,228.5157,228.5481,228.459,228.459,2051.0
2017-06-02 14:45:00,282.31,282.43,282.27,282.43,3128.0,228.4995,228.5966,228.4671,228.5966,3128.0
2017-06-02 14:50:00,282.41,282.52,282.31,282.52,4247.0,228.5804,228.6695,228.4995,228.6695,4247.0
2017-06-02 14:55:00,282.52,282.65,282.48,282.58,2650.0,228.6695,228.7747,228.6371,228.718,2650.0
2017-06-02 15:00:00,282.58,282.63,282.44,282.56,4539.0,228.718,228.7585,228.6047,228.7019,4539.0
2017-06-02 15:05:00,282.53,282.59,282.53,282.54,1460.0,228.6776,228.7261,228.6776,228.6857,1460.0
2017-06-02 15:10:00,282.56,282.57,282.49,282.51,2251.0,228.7019,228.7099,228.6452,228.6614,2251.0
2017-06-02 15:15:00,282.54,282.54,282.29,282.3,4672.0,228.6857,228.6857,228.4833,228.4914,4672.0
2017-06-02 15:20:00,282.31,282.38,282.23,282.3,3300.0,228.4995,228.5562,228.4348,228.4914,3300.0
2017-06-02 15:25:00,282.3,282.32,282.27,282.32,3037.0,228.4914,228.5076,228.4671,228.5076,3037.0
2017-06-02 15:30:00,282.31,282.32,282.19,282.19,7815.0,228.4995,228.5076,228.4024,228.4024,7815.0
2017-06-02 15:35:00,282.15,282.24,282.11,282.11,6506.0,228.37,228.4428,228.3376,228.3376,6506.0
2017-06-02 15:40:00,282.06,282.08,281.86,281.88,6723.0,228.2972,228.3133,228.1353,228.1515,6723.0
2017-06-02 15:45:00,281.87,281.9,281.63,281.63,28783.0,228.1434,228.1677,227.9491,227.9491,28783.0
2017-06-02 15:50:00,281.59,281.66,281.43,281.46,17198.0,227.9167,227.9734,227.7872,227.8115,17198.0
2017-06-02 15:55:00,281.43,281.65,281.37,281.44,60699.0,227.7872,227.9653,227.7387,227.7953,60699.0
2017-06-05 09:30:00,281.5,281.85,281.2,281.64,13258.0,227.8439,228.1272,227.6011,227.9572,13258.0
2017-06-05 09:35:00,281.52,281.78,281.18,281.61,6980.0,227.8601,228.0705,227.5849,227.9329,6980.0
2017-06-05 09:40:00,281.68,281.89,281.61,281.8,7981.0,227.9896,228.1596,227.9329,228.0867,7981.0
2017-06-05 09:45:00,281.79,282.25,281.75,282.08,2882.0,228.0786,228.4509,228.0462,228.3133,2882.0
2017-06-05 09:50:00,282.16,282.3,281.76,281.98,5694.0,228.3781,228.4914,228.0543,228.2324,5694.0
2017-06-05 09:55:00,281.99,282.05,281.88,281.96,5175.0,228.2405,228.2891,228.1515,228.2162,5175.0
2017-06-05 10:00:00,281.91,282.3,281.91,282.18,3158.0,228.1757,228.4914,228.1757,228.3943,3158.0
2017-06-05 10:05:00,282.19,282.19,281.77,281.77,4597.0,228.4024,228.4024,228.0624,228.0624,4597.0
2017-06-05 10:10:00,281.84,282.0,281.7,281.88,3697.0,228.1191,228.2486,228.0058,228.1515,3697.0
2017-06-05 10:15:00,281.8,281.81,281.5,281.56,16977.0,228.0867,228.0948,227.8439,227.8925,16977.0
2017-06-05 10:20:00,281.56,281.7,281.51,281.7,1300.0,227.8925,228.0058,227.852,228.0058,1300.0
2017-06-05 10:25:00,281.67,281.73,281.59,281.65,3330.0,227.9815,228.0301,227.9167,227.9653,3330.0
2017-06-05 10:30:00,281.64,281.87,281.6,281.76,3147.0,227.9572,228.1434,227.9248,228.0543,3147.0
2017-06-05 10:35:00,281.76,281.8,281.6,281.76,2400.0,228.0543,228.0867,227.9248,228.0543,2400.0
2017-06-05 10:40:00,281.82,281.89,281.75,281.89,853.0,228.1029,228.1596,228.0462,228.1596,853.0
2017-06-05 10:45:00,281.86,281.88,281.61,281.61,3804.0,228.1353,228.1515,227.9329,227.9329,3804.0
2017-06-05 10:50:00,281.73,281.76,281.64,281.66,2577.0,228.0301,228.0543,227.9572,227.9734,2577.0
2017-06-05 10:55:00,281.61,281.74,281.61,281.7,1412.0,227.9329,228.0382,227.9329,228.0058,1412.0
2017-06-05 11:00:00,281.69,281.82,281.65,281.73,3200.0,227.9977,228.1029,227.9653,228.0301,3200.0
2017-06-05 11:05:00,281.79,281.79,281.38,281.38,3594.0,228.0786,228.0786,227.7468,227.7468,3594.0
2017-06-05 11:10:00,281.47,281.47,281.18,281.27,2515.0,227.8196,227.8196,227.5849,227.6577,2515.0
2017-06-05 11:15:00,281.21,281.37,281.21,281.28,2864.0,227.6092,227.7387,227.6092,227.6658,2864.0
2017-06-05 11:20:00,281.3,281.32,281.15,281.2,2978.0,227.682,227.6982,227.5606,227.6011,2978.0
2017-06-05 11:25:00,281.14,281.22,281.06,281.1,21617.0,227.5525,227.6173,227.4878,227.5201,21617.0
2017-06-05 11:30:00,281.12,281.18,281.03,281.14,3923.0,227.5363,227.5849,227.4635,227.5525,3923.0
2017-06-05 11:35:00,281.14,281.18,281.09,281.11,2400.0,227.5525,227.5849,227.512,227.5282,2400.0
2017-06-05 11:40:00,281.13,281.46,281.09,281.46,2393.0,227.5444,227.8115,227.512,227.8115,2393.0
2017-06-05 11:45:00,281.44,281.46,281.35,281.44,2348.0,227.7953,227.8115,227.7225,227.7953,2348.0
2017-06-05 11:50:00,281.44,281.49,281.31,281.42,3957.0,227.7953,227.8358,227.6901,227.7791,3957.0
2017-06-05 11:55:00,281.42,281.65,281.42,281.65,2741.0,227.7791,227.9653,227.7791,227.9653,2741.0
2017-06-05 12:00:00,281.61,281.72,281.52,281.71,7594.0,227.9329,228.022,227.8601,228.0139,7594.0
2017-06-05 12:05:00,281.6,281.7,281.4,281.51,5255.0,227.9248,228.0058,227.763,227.852,5255.0
2017-06-05 12:10:00,281.48,281.49,281.3,281.3,3057.0,227.8277,227.8358,227.682,227.682,3057.0
2017-06-05 12:15:00,281.3,281.33,281.26,281.28,2153.0,227.682,227.7063,227.6496,227.6658,2153.0
2017-06-05 12:20:00,281.3,281.36,281.21,281.36,4547.0,227.682,227.7306,227.6092,227.7306,4547.0
2017-06-05 12:25:00,281.35,281.37,281.26,281.32,9954.0,227.7225,227.7387,227.6496,227.6982,9954.0
2017-06-05 12:30:00,281.36,281.44,281.32,281.44,2116.0,227.7306,227.7953,227.6982,227.7953,2116.0
2017-06-05 12:35:00,281.44,281.48,281.42,281.48,575.0,227.7953,227.8277,227.7791,227.8277,575.0
2017-06-05 12:40:00,281.52,281.55,281.35,281.35,5724.0,227.8601,227.8844,227.7225,227.7225,5724.0
2017-06-05 12:45:00,281.35,281.35,281.22,281.22,3250.0,227.7225,227.7225,227.6173,227.6173,3250.0
2017-06-05 12:50:00,281.26,281.26,281.18,281.22,2824.0,227.6496,227.6496,227.5849,227.6173,2824.0
2017-06-05 12:55:00,281.18,281.21,281.14,281.19,1200.0,227.5849,227.6092,227.5525,227.593,1200.0
2017-06-05 13:00:00,281.22,281.26,281.17,281.18,2800.0,227.6173,227.6496,227.5768,227.5849,2800.0
2017-06-05 13:05:00,281.22,281.27,281.13,281.23,3874.0,227.6173,227.6577,227.5444,227.6254,3874.0
2017-06-05 13:10:00,281.2,281.2,281.09,281.09,1500.0,227.6011,227.6011,227.512,227.512,1500.0
2017-06-05 13:15:00,281.13,281.14,281.04,281.07,3233.0,227.5444,227.5525,227.4716,227.4959,3233.0
2017-06-05 13:20:00,281.06,281.1,281.04,281.09,4349.0,227.4878,227.5201,227.4716,227.512,4349.0
2017-06-05 13:25:00,281.12,281.16,281.11,281.16,4462.0,227.5363,227.5687,227.5282,227.5687,4462.0
2017-06-05 13:30:00,281.13,281.17,281.04,281.16,3791.0,227.5444,227.5768,227.4716,227.5687,3791.0
2017-06-05 13:35:00,281.19,281.19,281.16,281.17,1000.0,227.593,227.593,227.5687,227.5768,1000.0
2017-06-05 13:40:00,281.16,281.21,281.15,281.15,1400.0,227.5687,227.6092,227.5606,227.5606,1400.0
2017-06-05 13:45:00,281.2,281.2,281.16,281.17,1300.0,227.6011,227.6011,227.5687,227.5768,1300.0
2017-06-05 13:50:00,281.17,281.37,281.17,281.3,2324.0,227.5768,227.7387,227.5768,227.682,2324.0
2017-06-05 13:55:00,281.29,281.29,281.23,281.28,3554.0,227.6739,227.6739,227.6254,227.6658,3554.0
2017-06-05 14:00:00,281.3,281.39,281.3,281.33,1820.0,227.682,227.7549,227.682,227.7063,1820.0
2017-06-05 14:05:00,281.3,281.3,281.18,281.23,1616.0,227.682,227.682,227.5849,227.6254,1616.0
2017-06-05 14:10:00,281.22,281.23,281.16,281.16,1721.0,227.6173,227.6254,227.5687,227.5687,1721.0
2017-06-05 14:15:00,281.13,281.26,281.13,281.18,2445.0,227.5444,227.6496,227.5444,227.5849,2445.0
2017-06-05 14:20:00,281.17,281.26,281.17,281.26,3880.0,227.5768,227.6496,227.5768,227.6496,3880.0
2017-06-05 14:25:00,281.28,281.28,281.19,281.23,1825.0,227.6658,227.6658,227.593,227.6254,1825.0
2017-06-05 14:30:00,281.24,281.33,281.2,281.21,7292.0,227.6335,227.7063,227.6011,227.6092,7292.0
2017-06-05 14:35:00,281.19,281.24,281.1,281.14,3570.0,227.593,227.6335,227.5201,227.5525,3570.0
2017-06-05 14:40:00,281.12,281.12,281.01,281.05,2087.0,227.5363,227.5363,227.4473,227.4797,2087.0
2017-06-05 14:45:00,281.0,281.01,280.8,280.8,6201.0,227.4392,227.4473,227.2773,227.2773,6201.0
2017-06-05 14:50:00,280.83,280.88,280.78,280.88,4925.0,227.3016,227.3421,227.2611,227.3421,4925.0
2017-06-05 14:55:00,280.87,280.91,280.83,280.87,3407.0,227.334,227.3664,227.3016,227.334,3407.0
2017-06-05 15:00:00,280.87,280.94,280.82,280.86,15158.0,227.334,227.3906,227.2935,227.3259,15158.0
2017-06-05 15:05:00,280.9,280.94,280.8,280.84,2013.0,227.3583,227.3906,227.2773,227.3097,2013.0
2017-06-05 15:10:00,280.81,280.81,280.54,280.54,5382.0,227.2854,227.2854,227.0669,227.0669,5382.0
2017-06-05 15:15:00,280.54,280.54,280.4,280.42,5641.0,227.0669,227.0669,226.9536,226.9698,5641.0
2017-06-05 15:20:00,280.46,280.66,280.43,280.62,3567.0,227.0021,227.164,226.9778,227.1316,3567.0
2017-06-05 15:25:00,280.65,280.72,280.6,280.72,3260.0,227.1559,227.2126,227.1154,227.2126,3260.0
2017-06-05 15:30:00,280.67,280.67,280.56,280.58,4507.0,227.1721,227.1721,227.0831,227.0993,4507.0
2017-06-05 15:35:00,280.59,280.65,280.42,280.42,5452.0,227.1074,227.1559,226.9698,226.9698,5452.0
2017-06-05 15:40:00,280.4,280.48,280.36,280.44,6399.0,226.9536,227.0183,226.9212,226.9859,6399.0
2017-06-05 15:45:00,280.41,280.48,280.33,280.47,7752.0,226.9617,227.0183,226.8969,227.0102,7752.0
2017-06-05 15:50:00,280.49,280.52,280.36,280.41,11547.0,227.0264,227.0507,226.9212,226.9617,11547.0
2017-06-05 15:55:00,280.41,280.41,280.09,280.22,28858.0,226.9617,226.9617,226.7027,226.8079,28858.0
2017-06-06 09:30:00,279.54,279.94,278.55,279.67,20165.0,226.2575,226.5812,225.4562,226.3627,20165.0
2017-06-06 09:35:00,279.56,279.64,279.37,279.49,5950.0,226.2737,226.3384,226.1199,226.217,5950.0
2017-06-06 09:40:00,279.47,279.58,279.16,279.4,4426.0,226.2008,226.2899,225.9499,226.1442,4426.0
2017-06-06 09:45:00,279.56,279.8,279.43,279.69,3978.0,226.2737,226.4679,226.1685,226.3789,3978.0
2017-06-06 09:50:00,279.63,279.68,279.25,279.28,6881.0,226.3303,226.3708,226.0228,226.047,6881.0
2017-06-06 09:55:00,279.2,279.41,279.2,279.29,6164.0,225.9823,226.1523,225.9823,226.0551,6164.0
2017-06-06 10:00:00,279.31,279.37,279.07,279.14,2907.0,226.0713,226.1199,225.8771,225.9337,2907.0
2017-06-06 10:05:00,279.28,279.47,279.18,279.28,5500.0,226.047,226.2008,225.9661,226.047,5500.0
2017-06-06 10:10:00,279.43,279.69,279.36,279.6,3008.0,226.1685,226.3789,226.1118,226.3061,3008.0
2017-06-06 10:15:00,279.54,279.7,279.52,279.7,12366.0,226.2575,226.387,226.2413,226.387,12366.0
2017-06-06 10:20:00,279.64,279.79,279.52,279.74,10859.0,226.3384,226.4598,226.2413,226.4194,10859.0
2017-06-06 10:25:00,279.69,279.77,279.37,279.57,4364.0,226.3789,226.4436,226.1199,226.2818,4364.0
2017-06-06 10:30:00,279.6,279.71,279.54,279.62,14720.0,226.3061,226.3951,226.2575,226.3222,14720.0
2017-06-06 10:35:00,279.71,279.78,279.45,279.47,3576.0,226.3951,226.4517,226.1846,226.2008,3576.0
2017-06-06 10:40:00,279.53,279.72,279.48,279.6,5471.0,226.2494,226.4032,226.2089,226.3061,5471.0
2017-06-06 10:45:00,279.59,279.59,279.32,279.51,2700.0,226.298,226.298,226.0794,226.2332,2700.0
2017-06-06 10:50:00,279.56,279.57,279.48,279.5,1250.0,226.2737,226.2818,226.2089,226.2251,1250.0
2017-06-06 10:55:00,279.49,279.52,279.27,279.42,4831.0,226.217,226.2413,226.039,226.1604,4831.0
2017-06-06 11:00:00,279.55,279.55,279.45,279.54,1610.0,226.2656,226.2656,226.1846,226.2575,1610.0
2017-06-06 11:05:00,279.54,279.72,279.45,279.71,3727.0,226.2575,226.4032,226.1846,226.3951,3727.0
2017-06-06 11:10:00,279.77,279.85,279.77,279.82,1724.0,226.4436,226.5084,226.4436,226.4841,1724.0
2017-06-06 11:15:00,279.85,279.95,279.79,279.79,3501.0,226.5084,226.5893,226.4598,226.4598,3501.0
2017-06-06 11:20:00,279.86,279.89,279.7,279.79,2940.0,226.5165,226.5408,226.387,226.4598,2940.0
2017-06-06 11:25:00,279.74,279.83,279.65,279.73,2049.0,226.4194,226.4922,226.3465,226.4113,2049.0
2017-06-06 11:30:00,279.69,279.8,279.65,279.71,2221.0,226.3789,226.4679,226.3465,226.3951,2221.0
2017-06-06 11:35:00,279.65,279.71,279.65,279.71,853.0,226.3465,226.3951,226.3465,226.3951,853.0
2017-06-06 11:40:00,279.75,279.78,279.7,279.7,1033.0,226.4275,226.4517,226.387,226.387,1033.0
2017-06-06 11:45:00,279.75,279.75,279.65,279.65,1424.0,226.4275,226.4275,226.3465,226.3465,1424.0
2017-06-06 11:50:00,279.71,279.71,279.5,279.6,3425.0,226.3951,226.3951,226.2251,226.3061,3425.0
2017-06-06 11:55:00,279.72,279.72,279.62,279.62,2025.0,226.4032,226.4032,226.3222,226.3222,2025.0
2017-06-06 12:00:00,279.66,279.66,279.48,279.48,2850.0,226.3546,226.3546,226.2089,226.2089,2850.0
2017-06-06 12:05:00,279.53,279.53,279.42,279.45,3346.0,226.2494,226.2494,226.1604,226.1846,3346.0
2017-06-06 12:10:00,279.48,279.48,279.0,279.23,12256.0,226.2089,226.2089,225.8204,226.0066,12256.0
2017-06-06 12:15:00,279.25,279.28,279.19,279.26,1475.0,226.0228,226.047,225.9742,226.0309,1475.0
2017-06-06 12:20:00,279.26,279.27,279.2,279.26,1800.0,226.0309,226.039,225.9823,226.0309,1800.0
2017-06-06 12:25:00,279.23,279.3,279.1,279.13,4079.0,226.0066,226.0632,225.9014,225.9256,4079.0
2017-06-06 12:30:00,279.06,279.13,279.03,279.1,1063.0,225.869,225.9256,225.8447,225.9014,1063.0
2017-06-06 12:35:00,279.06,279.07,278.85,278.85,8127.0,225.869,225.8771,225.699,225.699,8127.0
2017-06-06 12:40:00,278.8,278.9,278.76,278.9,1600.0,225.6585,225.7395,225.6262,225.7395,1600.0
2017-06-06 12:45:00,278.9,278.9,278.84,278.84,1907.0,225.7395,225.7395,225.6909,225.6909,1907.0
2017-06-06 12:50:00,278.84,278.9,278.83,278.83,2533.0,225.6909,225.7395,225.6828,225.6828,2533.0
2017-06-06 12:55:00,278.78,278.86,278.78,278.85,2023.0,225.6424,225.7071,225.6424,225.699,2023.0
2017-06-06 13:00:00,278.92,278.96,278.88,278.96,700.0,225.7557,225.788,225.7233,225.788,700.0
2017-06-06 13:05:00,278.97,278.97,278.87,278.87,2341.0,225.7961,225.7961,225.7152,225.7152,2341.0
2017-06-06 13:10:00,278.87,278.91,278.83,278.89,5445.0,225.7152,225.7476,225.6828,225.7314,5445.0
2017-06-06 13:15:00,278.89,279.09,278.86,279.02,8203.0,225.7314,225.8933,225.7071,225.8366,8203.0
2017-06-06 13:20:00,279.08,279.08,278.87,278.87,17480.0,225.8852,225.8852,225.7152,225.7152,17480.0
2017-06-06 13:25:00,278.88,278.93,278.8,278.83,2821.0,225.7233,225.7638,225.6585,225.6828,2821.0
2017-06-06 13:30:00,278.82,278.91,278.66,278.78,8069.0,225.6747,225.7476,225.5452,225.6424,8069.0
2017-06-06 13:35:00,278.71,278.71,278.64,278.64,780.0,225.5857,225.5857,225.529,225.529,780.0
2017-06-06 13:40:00,278.62,278.62,278.43,278.44,3202.0,225.5128,225.5128,225.3591,225.3672,3202.0
2017-06-06 13:45:00,278.39,278.49,278.39,278.48,1457.0,225.3267,225.4076,225.3267,225.3995,1457.0
2017-06-06 13:50:00,278.53,278.64,278.3,278.38,8105.0,225.44,225.529,225.2538,225.3186,8105.0
2017-06-06 13:55:00,278.32,278.4,278.19,278.31,6322.0,225.27,225.3348,225.1648,225.2619,6322.0
2017-06-06 14:00:00,278.32,278.64,278.32,278.64,3937.0,225.27,225.529,225.27,225.529,3937.0
2017-06-06 14:05:00,278.58,278.58,278.42,278.42,2763.0,225.4805,225.4805,225.351,225.351,2763.0
2017-06-06 14:10:00,278.45,278.5,278.39,278.45,2600.0,225.3753,225.4157,225.3267,225.3753,2600.0
2017-06-06 14:15:00,278.4,278.45,278.22,278.22,8843.0,225.3348,225.3753,225.1891,225.1891,8843.0
2017-06-06 14:20:00,278.23,278.23,277.89,277.91,12221.0,225.1972,225.1972,224.922,224.9382,12221.0
2017-06-06 14:25:00,277.95,278.02,277.78,277.8,4797.0,224.9706,225.0272,224.833,224.8491,4797.0
2017-06-06 14:30:00,277.8,277.88,277.78,277.8,9053.0,224.8491,224.9139,224.833,224.8491,9053.0
2017-06-06 14:35:00,277.86,277.86,277.59,277.76,5960.0,224.8977,224.8977,224.6792,224.8168,5960.0
2017-06-06 14:40:00,277.77,277.83,277.75,277.8,6251.0,224.8249,224.8734,224.8087,224.8491,6251.0
2017-06-06 14:45:00,277.87,277.94,277.86,277.9,3393.0,224.9058,224.9625,224.8977,224.9301,3393.0
2017-06-06 14:50:00,277.87,277.9,277.75,277.75,5798.0,224.9058,224.9301,224.8087,224.8087,5798.0
2017-06-06 14:55:00,277.76,277.77,277.63,277.69,3945.0,224.8168,224.8249,224.7116,224.7601,3945.0
2017-06-06 15:00:00,277.72,277.81,277.66,277.74,4164.0,224.7844,224.8572,224.7358,224.8006,4164.0
2017-06-06 15:05:00,277.75,277.86,277.74,277.83,7140.0,224.8087,224.8977,224.8006,224.8734,7140.0
2017-06-06 15:10:00,277.79,277.83,277.55,277.58,19815.0,224.8411,224.8734,224.6468,224.6711,19815.0
2017-06-06 15:15:00,277.56,277.71,277.55,277.65,5730.0,224.6549,224.7763,224.6468,224.7277,5730.0
2017-06-06 15:20:00,277.66,277.88,277.66,277.83,6149.0,224.7358,224.9139,224.7358,224.8734,6149.0
2017-06-06 15:25:00,277.89,278.01,277.82,277.89,7182.0,224.922,225.0191,224.8653,224.922,7182.0
2017-06-06 15:30:00,277.87,277.88,277.62,277.62,9008.0,224.9058,224.9139,224.7035,224.7035,9008.0
2017-06-06 15:35:00,277.69,277.77,277.61,277.65,10880.0,224.7601,224.8249,224.6954,224.7277,10880.0
2017-06-06 15:40:00,277.63,277.7,277.4,277.4,8486.0,224.7116,224.7682,224.5254,224.5254,8486.0
2017-06-06 15:45:00,277.31,277.45,277.3,277.3,20823.0,224.4525,224.5659,224.4445,224.4445,20823.0
2017-06-06 15:50:00,277.23,277.43,277.14,277.19,22565.0,224.3878,224.5497,224.3149,224.3554,22565.0
2017-06-06 15:55:00,277.19,277.2,276.72,276.98,99694.0,224.3554,224.3635,223.975,224.1854,99694.0
2017-06-07 09:30:00,277.41,277.41,276.47,276.68,21765.0,224.5335,224.5335,223.7727,223.9426,21765.0
2017-06-07 09:35:00,276.58,276.98,276.58,276.98,5340.0,223.8617,224.1854,223.8617,224.1854,5340.0
2017-06-07 09:40:00,276.82,277.05,276.59,276.63,4599.0,224.0559,224.2421,223.8698,223.9022,4599.0
2017-06-07 09:45:00,276.73,276.85,276.27,276.77,8609.0,223.9831,224.0802,223.6108,224.0155,8609.0
2017-06-07 09:50:00,276.62,276.62,276.24,276.54,4398.0,223.8941,223.8941,223.5865,223.8293,4398.0
2017-06-07 09:55:00,276.51,276.71,276.4,276.55,6143.0,223.805,223.9669,223.716,223.8374,6143.0
2017-06-07 10:00:00,276.55,277.01,276.55,276.91,4276.0,223.8374,224.2097,223.8374,224.1288,4276.0
2017-06-07 10:05:00,276.94,277.29,276.79,277.29,6400.0,224.1531,224.4364,224.0317,224.4364,6400.0
2017-06-07 10:10:00,277.24,277.31,277.16,277.18,8011.0,224.3959,224.4525,224.3311,224.3473,8011.0
2017-06-07 10:15:00,277.24,277.29,277.17,277.21,2745.0,224.3959,224.4364,224.3392,224.3716,2745.0
2017-06-07 10:20:00,277.23,277.23,276.82,276.82,4180.0,224.3878,224.3878,224.0559,224.0559,4180.0
2017-06-07 10:25:00,276.82,276.88,276.54,276.54,3974.0,224.0559,224.1045,223.8293,223.8293,3974.0
2017-06-07 10:30:00,276.62,276.9,276.55,276.86,11733.0,223.8941,224.1207,223.8374,224.0883,11733.0
2017-06-07 10:35:00,276.78,276.94,276.67,276.87,2981.0,224.0236,224.1531,223.9345,224.0964,2981.0
2017-06-07 10:40:00,276.87,276.97,276.76,276.86,3848.0,224.0964,224.1774,224.0074,224.0883,3848.0
2017-06-07 10:45:00,276.86,277.06,276.84,277.0,3880.0,224.0883,224.2502,224.0721,224.2016,3880.0
2017-06-07 10:50:00,276.99,277.23,276.98,277.23,2191.0,224.1935,224.3878,224.1854,224.3878,2191.0
2017-06-07 10:55:00,277.18,277.27,277.12,277.27,11451.0,224.3473,224.4202,224.2988,224.4202,11451.0
2017-06-07 11:00:00,277.28,277.31,277.2,277.27,4360.0,224.4283,224.4525,224.3635,224.4202,4360.0
2017-06-07 11:05:00,277.26,277.3,277.21,277.3,3300.0,224.4121,224.4445,224.3716,224.4445,3300.0
2017-06-07 11:10:00,277.22,277.4,277.2,277.2,4861.0,224.3797,224.5254,224.3635,224.3635,4861.0
2017-06-07 11:15:00,277.18,277.28,277.11,277.28,7365.0,224.3473,224.4283,224.2907,224.4283,7365.0
2017-06-07 11:20:00,277.27,277.3,277.14,277.19,5703.0,224.4202,224.4445,224.3149,224.3554,5703.0
2017-06-07 11:25:00,277.17,277.17,276.66,276.67,2906.0,224.3392,224.3392,223.9264,223.9345,2906.0
2017-06-07 11:30:00,276.72,276.78,276.69,276.75,2097.0,223.975,224.0236,223.9507,223.9993,2097.0
2017-06-07 11:35:00,276.66,276.76,276.54,276.76,2600.0,223.9264,224.0074,223.8293,224.0074,2600.0
2017-06-07 11:40:00,276.78,276.88,276.76,276.8,2707.0,224.0236,224.1045,224.0074,224.0398,2707.0
2017-06-07 11:45:00,276.93,276.98,276.89,276.94,675.0,224.145,224.1854,224.1126,224.1531,675.0
2017-06-07 11:50:00,276.92,276.98,276.85,276.86,1725.0,224.1369,224.1854,224.0802,224.0883,1725.0
2017-06-07 11:55:00,276.85,276.9,276.8,276.8,2992.0,224.0802,224.1207,224.0398,224.0398,2992.0
2017-06-07 12:00:00,276.82,276.88,276.64,276.72,3797.0,224.0559,224.1045,223.9103,223.975,3797.0
2017-06-07 12:05:00,276.71,276.72,276.59,276.59,1187.0,223.9669,223.975,223.8698,223.8698,1187.0
2017-06-07 12:10:00,276.62,276.71,276.6,276.64,2548.0,223.8941,223.9669,223.8779,223.9103,2548.0
2017-06-07 12:15:00,276.62,276.68,276.6,276.63,1600.0,223.8941,223.9426,223.8779,223.9022,1600.0
2017-06-07 12:20:00,276.65,276.79,276.64,276.75,1546.0,223.9183,224.0317,223.9103,223.9993,1546.0
2017-06-07 12:25:00,276.77,276.79,276.69,276.75,1380.0,224.0155,224.0317,223.9507,223.9993,1380.0
2017-06-07 12:30:00,276.74,276.78,276.69,276.72,2944.0,223.9912,224.0236,223.9507,223.975,2944.0
2017-06-07 12:35:00,276.72,276.84,276.72,276.84,3735.0,223.975,224.0721,223.975,224.0721,3735.0
2017-06-07 12:40:00,276.8,277.03,276.77,277.03,2445.0,224.0398,224.2259,224.0155,224.2259,2445.0
2017-06-07 12:45:00,276.98,276.98,276.73,276.73,2100.0,224.1854,224.1854,223.9831,223.9831,2100.0
2017-06-07 12:50:00,276.58,276.69,276.5,276.69,1650.0,223.8617,223.9507,223.7969,223.9507,1650.0
2017-06-07 12:55:00,276.69,276.72,276.6,276.69,1625.0,223.9507,223.975,223.8779,223.9507,1625.0
2017-06-07 13:00:00,276.69,276.76,276.66,276.72,3421.0,223.9507,224.0074,223.9264,223.975,3421.0
2017-06-07 13:05:00,276.77,276.88,276.75,276.75,3377.0,224.0155,224.1045,223.9993,223.9993,3377.0
2017-06-07 13:10:00,276.78,276.91,276.78,276.86,3097.0,224.0236,224.1288,224.0236,224.0883,3097.0
2017-06-07 13:15:00,276.87,276.93,276.83,276.93,2143.0,224.0964,224.145,224.064,224.145,2143.0
2017-06-07 13:20:00,276.86,277.06,276.84,277.06,2679.0,224.0883,224.2502,224.0721,224.2502,2679.0
2017-06-07 13:25:00,277.0,277.1,276.88,276.95,1920.0,224.2016,224.2826,224.1045,224.1612,1920.0
2017-06-07 13:30:00,276.95,277.17,276.95,277.06,4486.0,224.1612,224.3392,224.1612,224.2502,4486.0
2017-06-07 13:35:00,277.09,277.15,277.01,277.13,6191.0,224.2745,224.323,224.2097,224.3069,6191.0
2017-06-07 13:40:00,277.2,277.33,277.17,277.17,2661.0,224.3635,224.4687,224.3392,224.3392,2661.0
2017-06-07 13:45:00,277.2,277.38,277.2,277.3,4195.0,224.3635,224.5092,224.3635,224.4445,4195.0
2017-06-07 13:50:00,277.38,277.4,277.28,277.39,2919.0,224.5092,224.5254,224.4283,224.5173,2919.0
2017-06-07 13:55:00,277.44,277.5,277.43,277.5,668.0,224.5578,224.6063,224.5497,224.6063,668.0
2017-06-07 14:00:00,277.52,277.61,277.5,277.61,3465.0,224.6225,224.6954,224.6063,224.6954,3465.0
2017-06-07 14:05:00,277.6,277.7,277.56,277.63,1703.0,224.6873,224.7682,224.6549,224.7116,1703.0
2017-06-07 14:10:00,277.63,277.69,277.57,277.65,2161.0,224.7116,224.7601,224.663,224.7277,2161.0
2017-06-07 14:15:00,277.63,277.78,277.63,277.78,2910.0,224.7116,224.833,224.7116,224.833,2910.0
2017-06-07 14:20:00,277.74,277.78,277.69,277.71,1922.0,224.8006,224.833,224.7601,224.7763,1922.0
2017-06-07 14:25:00,277.78,277.78,277.58,277.61,3632.0,224.833,224.833,224.6711,224.6954,3632.0
2017-06-07 14:30:00,277.65,277.68,277.59,277.59,3100.0,224.7277,224.752,224.6792,224.6792,3100.0
2017-06-07 14:35:00,277.64,277.71,277.59,277.71,1931.0,224.7196,224.7763,224.6792,224.7763,1931.0
2017-06-07 14:40:00,277.76,277.76,277.64,277.68,2652.0,224.8168,224.8168,224.7196,224.752,2652.0
2017-06-07 14:45:00,277.65,277.69,277.63,277.63,1300.0,224.7277,224.7601,224.7116,224.7116,1300.0
2017-06-07 14:50:00,277.62,277.7,277.61,277.64,2039.0,224.7035,224.7682,224.6954,224.7196,2039.0
2017-06-07 14:55:00,277.62,277.68,277.6,277.6,3808.0,224.7035,224.752,224.6873,224.6873,3808.0
2017-06-07 15:00:00,277.61,277.69,277.56,277.56,1744.0,224.6954,224.7601,224.6549,224.6549,1744.0
2017-06-07 15:05:00,277.58,277.63,277.54,277.58,4770.0,224.6711,224.7116,224.6387,224.6711,4770.0
2017-06-07 15:10:00,277.57,277.57,277.41,277.48,2902.0,224.663,224.663,224.5335,224.5901,2902.0
2017-06-07 15:15:00,277.48,277.63,277.47,277.61,4771.0,224.5901,224.7116,224.582,224.6954,4771.0
2017-06-07 15:20:00,277.7,277.78,277.69,277.77,7993.0,224.7682,224.833,224.7601,224.8249,7993.0
2017-06-07 15:25:00,277.76,277.85,277.75,277.8,3404.0,224.8168,224.8896,224.8087,224.8491,3404.0
2017-06-07 15:30:00,277.81,277.81,277.72,277.75,5093.0,224.8572,224.8572,224.7844,224.8087,5093.0
2017-06-07 15:35:00,277.75,277.8,277.57,277.62,5176.0,224.8087,224.8491,224.663,224.7035,5176.0
2017-06-07 15:40:00,277.57,277.77,277.53,277.77,5847.0,224.663,224.8249,224.6306,224.8249,5847.0
2017-06-07 15:45:00,277.78,277.83,277.65,277.68,9477.0,224.833,224.8734,224.7277,224.752,9477.0
2017-06-07 15:50:00,277.68,277.7,277.54,277.59,10861.0,224.752,224.7682,224.6387,224.6792,10861.0
2017-06-07 15:55:00,277.57,277.58,277.22,277.45,38295.0,224.663,224.6711,224.3797,224.5659,38295.0
2017-06-08 09:30:00,278.0,278.3,277.35,277.38,30287.0,225.011,225.2538,224.4849,224.5092,30287.0
2017-06-08 09:35:00,277.71,278.0,277.38,277.88,4634.0,224.7763,225.011,224.5092,224.9139,4634.0
2017-06-08 09:40:00,278.0,278.01,277.7,277.84,17537.0,225.011,225.0191,224.7682,224.8815,17537.0
2017-06-08 09:45:00,277.91,278.0,277.5,277.62,18336.0,224.9382,225.011,224.6063,224.7035,18336.0
2017-06-08 09:50:00,277.59,277.68,277.21,277.22,8172.0,224.6792,224.752,224.3716,224.3797,8172.0
2017-06-08 09:55:00,277.23,277.44,276.83,277.04,12961.0,224.3878,224.5578,224.064,224.234,12961.0
2017-06-08 10:00:00,277.12,277.27,276.92,277.09,5827.0,224.2988,224.4202,224.1369,224.2745,5827.0
2017-06-08 10:05:00,277.12,277.22,276.77,277.0,27366.0,224.2988,224.3797,224.0155,224.2016,27366.0
2017-06-08 10:10:00,277.01,277.21,276.87,277.11,32352.0,224.2097,224.3716,224.0964,224.2907,32352.0
2017-06-08 10:15:00,277.0,277.23,276.9,277.09,7904.0,224.2016,224.3878,224.1207,224.2745,7904.0
2017-06-08 10:20:00,277.05,277.16,276.67,276.8,8856.0,224.2421,224.3311,223.9345,224.0398,8856.0
2017-06-08 10:25:00,276.81,277.15,276.67,277.15,9427.0,224.0478,224.323,223.9345,224.323,9427.0
2017-06-08 10:30:00,277.01,277.16,276.87,277.03,9403.0,224.2097,224.3311,224.0964,224.2259,9403.0
2017-06-08 10:35:00,277.0,277.0,276.77,276.82,14694.0,224.2016,224.2016,224.0155,224.0559,14694.0
2017-06-08 10:40:00,276.89,277.19,276.85,277.17,4641.0,224.1126,224.3554,224.0802,224.3392,4641.0
2017-06-08 10:45:00,277.17,277.56,277.15,277.56,7105.0,224.3392,224.6549,224.323,224.6549,7105.0
2017-06-08 10:50:00,277.48,277.66,277.39,277.46,8074.0,224.5901,224.7358,224.5173,224.574,8074.0
2017-06-08 10:55:00,277.44,277.67,277.39,277.67,3309.0,224.5578,224.7439,224.5173,224.7439,3309.0
2017-06-08 11:00:00,277.62,277.76,277.61,277.76,6381.0,224.7035,224.8168,224.6954,224.8168,6381.0
2017-06-08 11:05:00,277.81,277.99,277.69,277.94,6768.0,224.8572,225.0029,224.7601,224.9625,6768.0
2017-06-08 11:10:00,278.0,278.38,277.96,278.19,21019.0,225.011,225.3186,224.9786,225.1648,21019.0
2017-06-08 11:15:00,278.15,278.25,278.06,278.13,17788.0,225.1324,225.2134,225.0596,225.1162,17788.0
2017-06-08 11:20:00,278.06,278.25,277.84,277.84,17180.0,225.0596,225.2134,224.8815,224.8815,17180.0
2017-06-08 11:25:00,277.74,277.91,277.67,277.91,4409.0,224.8006,224.9382,224.7439,224.9382,4409.0
2017-06-08 11:30:00,277.87,278.09,277.77,278.05,2600.0,224.9058,225.0839,224.8249,225.0515,2600.0
2017-06-08 11:35:00,278.05,278.19,277.99,277.99,4778.0,225.0515,225.1648,225.0029,225.0029,4778.0
2017-06-08 11:40:00,278.01,278.04,277.89,277.91,5996.0,225.0191,225.0434,224.922,224.9382,5996.0
2017-06-08 11:45:00,277.89,278.13,277.88,278.0,5302.0,224.922,225.1162,224.9139,225.011,5302.0
2017-06-08 11:50:00,278.1,278.12,277.85,277.91,2414.0,225.092,225.1082,224.8896,224.9382,2414.0
2017-06-08 11:55:00,278.01,278.01,277.75,277.94,3492.0,225.0191,225.0191,224.8087,224.9625,3492.0
2017-06-08 12:00:00,278.05,278.13,277.96,278.03,3150.0,225.0515,225.1162,224.9786,225.0353,3150.0
2017-06-08 12:05:00,278.06,278.11,278.0,278.04,2446.0,225.0596,225.1001,225.011,225.0434,2446.0
2017-06-08 12:10:00,278.02,278.35,278.02,278.32,4072.0,225.0272,225.2943,225.0272,225.27,4072.0
2017-06-08 12:15:00,278.37,278.69,278.37,278.5,5175.0,225.3105,225.5695,225.3105,225.4157,5175.0
2017-06-08 12:20:00,278.54,278.59,278.32,278.36,7748.0,225.4481,225.4886,225.27,225.3024,7748.0
2017-06-08 12:25:00,278.38,278.5,278.27,278.45,6385.0,225.3186,225.4157,225.2296,225.3753,6385.0
2017-06-08 12:30:00,278.35,278.45,278.28,278.44,3275.0,225.2943,225.3753,225.2377,225.3672,3275.0
2017-06-08 12:35:00,278.47,278.5,278.22,278.33,12241.0,225.3914,225.4157,225.1891,225.2781,12241.0
2017-06-08 12:40:00,278.24,278.31,278.17,278.22,6898.0,225.2053,225.2619,225.1486,225.1891,6898.0
2017-06-08 12:45:00,278.12,278.26,278.08,278.2,2700.0,225.1082,225.2215,225.0758,225.1729,2700.0
2017-06-08 12:50:00,278.22,278.22,277.81,278.15,12776.0,225.1891,225.1891,224.8572,225.1324,12776.0
2017-06-08 12:55:00,278.1,278.15,278.08,278.14,3002.0,225.092,225.1324,225.0758,225.1243,3002.0
2017-06-08 13:00:00,278.07,278.25,278.05,278.18,9256.0,225.0677,225.2134,225.0515,225.1567,9256.0
2017-06-08 13:05:00,278.25,278.33,278.13,278.16,2690.0,225.2134,225.2781,225.1162,225.1405,2690.0
2017-06-08 13:10:00,278.19,278.28,278.15,278.15,7308.0,225.1648,225.2377,225.1324,225.1324,7308.0
2017-06-08 13:15:00,278.2,278.35,278.2,278.28,7857.0,225.1729,225.2943,225.1729,225.2377,7857.0
2017-06-08 13:20:00,278.24,278.24,278.09,278.18,2817.0,225.2053,225.2053,225.0839,225.1567,2817.0
2017-06-08 13:25:00,278.08,278.08,277.74,277.82,2140.0,225.0758,225.0758,224.8006,224.8653,2140.0
2017-06-08 13:30:00,277.84,278.05,277.82,277.92,4147.0,224.8815,225.0515,224.8653,224.9463,4147.0
2017-06-08 13:35:00,277.88,278.02,277.88,278.02,1764.0,224.9139,225.0272,224.9139,225.0272,1764.0
2017-06-08 13:40:00,277.98,278.09,277.94,278.04,3074.0,224.9948,225.0839,224.9625,225.0434,3074.0
2017-06-08 13:45:00,278.13,278.16,278.02,278.16,8455.0,225.1162,225.1405,225.0272,225.1405,8455.0
2017-06-08 13:50:00,278.2,278.28,278.1,278.18,4450.0,225.1729,225.2377,225.092,225.1567,4450.0
2017-06-08 13:55:00,278.17,278.29,278.17,278.2,1043.0,225.1486,225.2457,225.1486,225.1729,1043.0
2017-06-08 14:00:00,278.32,278.51,278.12,278.37,35768.0,225.27,225.4238,225.1082,225.3105,35768.0
2017-06-08 14:05:00,278.42,278.42,278.3,278.3,3621.0,225.351,225.351,225.2538,225.2538,3621.0
2017-06-08 14:10:00,278.31,278.34,277.9,277.91,6808.0,225.2619,225.2862,224.9301,224.9382,6808.0
2017-06-08 14:15:00,277.95,278.21,277.9,278.21,4444.0,224.9706,225.181,224.9301,225.181,4444.0
2017-06-08 14:20:00,278.28,278.28,278.12,278.14,3337.0,225.2377,225.2377,225.1082,225.1243,3337.0
2017-06-08 14:25:00,278.2,278.24,277.93,278.14,2918.0,225.1729,225.2053,224.9544,225.1243,2918.0
2017-06-08 14:30:00,278.05,278.21,278.05,278.1,6510.0,225.0515,225.181,225.0515,225.092,6510.0
2017-06-08 14:35:00,278.16,278.2,277.98,277.98,56788.0,225.1405,225.1729,224.9948,224.9948,56788.0
2017-06-08 14:40:00,278.0,278.06,277.91,278.0,4099.0,225.011,225.0596,224.9382,225.011,4099.0
2017-06-08 14:45:00,277.93,278.0,277.61,277.61,5815.0,224.9544,225.011,224.6954,224.6954,5815.0
2017-06-08 14:50:00,277.6,277.67,277.57,277.57,1906.0,224.6873,224.7439,224.663,224.663,1906.0
2017-06-08 14:55:00,277.59,277.73,277.47,277.56,9677.0,224.6792,224.7925,224.582,224.6549,9677.0
2017-06-08 15:00:00,277.6,277.84,277.58,277.82,3166.0,224.6873,224.8815,224.6711,224.8653,3166.0
2017-06-08 15:05:00,277.81,278.01,277.74,277.92,4924.0,224.8572,225.0191,224.8006,224.9463,4924.0
2017-06-08 15:10:00,277.91,277.92,277.65,277.68,14585.0,224.9382,224.9463,224.7277,224.752,14585.0
2017-06-08 15:15:00,277.67,277.92,277.67,277.87,3845.0,224.7439,224.9463,224.7439,224.9058,3845.0
2017-06-08 15:20:00,277.92,277.92,277.75,277.91,5600.0,224.9463,224.9463,224.8087,224.9382,5600.0
2017-06-08 15:25:00,277.88,277.97,277.85,277.94,4527.0,224.9139,224.9867,224.8896,224.9625,4527.0
2017-06-08 15:30:00,277.99,278.2,277.86,278.11,10625.0,225.0029,225.1729,224.8977,225.1001,10625.0
2017-06-08 15:35:00,278.19,278.26,277.92,277.92,17855.0,225.1648,225.2215,224.9463,224.9463,17855.0
2017-06-08 15:40:00,277.96,278.0,277.64,277.64,10225.0,224.9786,225.011,224.7196,224.7196,10225.0
2017-06-08 15:45:00,277.62,278.11,277.51,278.0,20878.0,224.7035,225.1001,224.6144,225.011,20878.0
2017-06-08 15:50:00,278.01,278.08,277.84,278.0,19489.0,225.0191,225.0758,224.8815,225.011,19489.0
2017-06-08 15:55:00,277.96,277.97,277.67,277.69,61514.0,224.9786,224.9867,224.7439,224.7601,61514.0
2017-06-09 09:30:00,277.66,278.11,277.66,278.11,13911.0,224.7358,225.1001,224.7358,225.1001,13911.0
2017-06-09 09:35:00,278.18,278.56,278.01,278.5,13173.0,225.1567,225.4643,225.0191,225.4157,13173.0
2017-06-09 09:40:00,278.34,278.56,278.2,278.5,9332.0,225.2862,225.4643,225.1729,225.4157,9332.0
2017-06-09 09:45:00,278.5,278.69,278.42,278.67,8488.0,225.4157,225.5695,225.351,225.5533,8488.0
2017-06-09 09:50:00,278.58,278.77,278.44,278.77,2800.0,225.4805,225.6343,225.3672,225.6343,2800.0
2017-06-09 09:55:00,278.73,278.93,278.68,278.77,10206.0,225.6019,225.7638,225.5614,225.6343,10206.0
2017-06-09 10:00:00,278.7,279.0,278.6,278.96,14799.0,225.5776,225.8204,225.4967,225.788,14799.0
2017-06-09 10:05:00,279.0,279.19,278.94,278.96,10077.0,225.8204,225.9742,225.7719,225.788,10077.0
2017-06-09 10:10:00,278.89,279.05,278.66,278.9,3650.0,225.7314,225.8609,225.5452,225.7395,3650.0
2017-06-09 10:15:00,278.91,279.06,278.87,279.04,3253.0,225.7476,225.869,225.7152,225.8528,3253.0
2017-06-09 10:20:00,279.0,279.06,278.9,278.98,3577.0,225.8204,225.869,225.7395,225.8042,3577.0
2017-06-09 10:25:00,279.0,279.03,278.85,278.92,3563.0,225.8204,225.8447,225.699,225.7557,3563.0
2017-06-09 10:30:00,278.96,279.08,278.8,278.84,16938.0,225.788,225.8852,225.6585,225.6909,16938.0
2017-06-09 10:35:00,278.8,278.8,278.65,278.65,2889.0,225.6585,225.6585,225.5371,225.5371,2889.0
2017-06-09 10:40:00,278.66,278.83,278.58,278.75,3335.0,225.5452,225.6828,225.4805,225.6181,3335.0
2017-06-09 10:45:00,278.77,278.77,278.69,278.75,1980.0,225.6343,225.6343,225.5695,225.6181,1980.0
2017-06-09 10:50:00,278.74,278.75,278.56,278.56,2700.0,225.61,225.6181,225.4643,225.4643,2700.0
2017-06-09 10:55:00,278.55,278.71,278.38,278.61,4000.0,225.4562,225.5857,225.3186,225.5048,4000.0
2017-06-09 11:00:00,278.61,278.63,278.52,278.6,1994.0,225.5048,225.5209,225.4319,225.4967,1994.0
2017-06-09 11:05:00,278.53,278.54,278.39,278.39,5483.0,225.44,225.4481,225.3267,225.3267,5483.0
2017-06-09 11:10:00,278.44,278.44,278.23,278.23,2215.0,225.3672,225.3672,225.1972,225.1972,2215.0
2017-06-09 11:15:00,278.21,278.25,278.13,278.21,3112.0,225.181,225.2134,225.1162,225.181,3112.0
2017-06-09 11:20:00,278.21,278.21,277.83,278.11,6128.0,225.181,225.181,224.8734,225.1001,6128.0
2017-06-09 11:25:00,278.12,278.3,278.1,278.29,8674.0,225.1082,225.2538,225.092,225.2457,8674.0
2017-06-09 11:30:00,278.18,278.38,278.16,278.38,13196.0,225.1567,225.3186,225.1405,225.3186,13196.0
2017-06-09 11:35:00,278.32,278.32,278.13,278.13,4689.0,225.27,225.27,225.1162,225.1162,4689.0
2017-06-09 11:40:00,278.28,278.28,278.27,278.27,1000.0,225.2377,225.2377,225.2296,225.2296,1000.0
2017-06-09 11:45:00,278.3,278.48,278.28,278.48,3190.0,225.2538,225.3995,225.2377,225.3995,3190.0
2017-06-09 11:50:00,278.47,278.5,278.32,278.32,2189.0,225.3914,225.4157,225.27,225.27,2189.0
2017-06-09 11:55:00,278.38,278.38,278.07,278.07,3997.0,225.3186,225.3186,225.0677,225.0677,3997.0
2017-06-09 12:00:00,278.06,278.07,277.95,278.02,4050.0,225.0596,225.0677,224.9706,225.0272,4050.0
2017-06-09 12:05:00,278.02,278.06,277.95,277.95,7356.0,225.0272,225.0596,224.9706,224.9706,7356.0
2017-06-09 12:10:00,277.94,278.04,277.93,278.0,5313.0,224.9625,225.0434,224.9544,225.011,5313.0
2017-06-09 12:15:00,277.98,278.19,277.98,278.19,2629.0,224.9948,225.1648,224.9948,225.1648,2629.0
2017-06-09 12:20:00,278.18,278.2,278.03,278.03,6050.0,225.1567,225.1729,225.0353,225.0353,6050.0
2017-06-09 12:25:00,278.09,278.09,277.89,277.94,8958.0,225.0839,225.0839,224.922,224.9625,8958.0
2017-06-09 12:30:00,277.94,277.95,277.76,277.76,1500.0,224.9625,224.9706,224.8168,224.8168,1500.0
2017-06-09 12:35:00,277.73,277.73,277.56,277.63,3335.0,224.7925,224.7925,224.6549,224.7116,3335.0
2017-06-09 12:40:00,277.68,277.85,277.65,277.81,3141.0,224.752,224.8896,224.7277,224.8572,3141.0
2017-06-09 12:45:00,277.87,277.87,277.77,277.84,1951.0,224.9058,224.9058,224.8249,224.8815,1951.0
2017-06-09 12:50:00,277.85,277.87,277.79,277.81,1900.0,224.8896,224.9058,224.8411,224.8572,1900.0
2017-06-09 12:55:00,277.79,277.85,277.78,277.83,1300.0,224.8411,224.8896,224.833,224.8734,1300.0
2017-06-09 13:00:00,277.87,277.94,277.8,277.8,4096.0,224.9058,224.9625,224.8491,224.8491,4096.0
2017-06-09 13:05:00,277.78,277.8,277.7,277.72,2392.0,224.833,224.8491,224.7682,224.7844,2392.0
2017-06-09 13:10:00,277.69,277.71,277.53,277.7,3024.0,224.7601,224.7763,224.6306,224.7682,3024.0
2017-06-09 13:15:00,277.72,277.77,277.62,277.68,2350.0,224.7844,224.8249,224.7035,224.752,2350.0
2017-06-09 13:20:00,277.73,277.75,277.6,277.69,4545.0,224.7925,224.8087,224.6873,224.7601,4545.0
2017-06-09 13:25:00,277.62,277.68,277.53,277.61,5188.0,224.7035,224.752,224.6306,224.6954,5188.0
2017-06-09 13:30:00,277.56,277.75,277.56,277.73,9854.0,224.6549,224.8087,224.6549,224.7925,9854.0
2017-06-09 13:35:00,277.79,277.92,277.79,277.85,4467.0,224.8411,224.9463,224.8411,224.8896,4467.0
2017-06-09 13:40:00,277.83,277.85,277.68,277.72,2900.0,224.8734,224.8896,224.752,224.7844,2900.0
2017-06-09 13:45:00,277.75,277.77,277.64,277.64,3453.0,224.8087,224.8249,224.7196,224.7196,3453.0
2017-06-09 13:50:00,277.69,277.79,277.69,277.77,1073.0,224.7601,224.8411,224.7601,224.8249,1073.0
2017-06-09 13:55:00,277.77,277.83,277.72,277.77,2133.0,224.8249,224.8734,224.7844,224.8249,2133.0
2017-06-09 14:00:00,277.79,277.8,277.73,277.77,2502.0,224.8411,224.8491,224.7925,224.8249,2502.0
2017-06-09 14:05:00,277.82,277.91,277.71,277.74,6689.0,224.8653,224.9382,224.7763,224.8006,6689.0
2017-06-09 14:10:00,277.75,277.77,277.45,277.56,6689.0,224.8087,224.8249,224.5659,224.6549,6689.0
2017-06-09 14:15:00,277.63,277.96,277.63,277.87,5159.0,224.7116,224.9786,224.7116,224.9058,5159.0
2017-06-09 14:20:00,277.78,277.78,277.04,277.04,35918.0,224.833,224.833,224.234,224.234,35918.0
2017-06-09 14:25:00,277.19,277.25,276.74,276.97,38536.0,224.3554,224.404,223.9912,224.1774,38536.0
2017-06-09 14:30:00,276.81,276.97,276.81,276.83,38267.0,224.0478,224.1774,224.0478,224.064,38267.0
2017-06-09 14:35:00,276.83,277.0,276.76,276.87,4927.0,224.064,224.2016,224.0074,224.0964,4927.0
2017-06-09 14:40:00,276.79,276.85,276.61,276.78,6325.0,224.0317,224.0802,223.886,224.0236,6325.0
2017-06-09 14:45:00,276.79,277.05,276.64,276.86,9820.0,224.0317,224.2421,223.9103,224.0883,9820.0
2017-06-09 14:50:00,276.9,277.11,276.73,276.89,5390.0,224.1207,224.2907,223.9831,224.1126,5390.0
2017-06-09 14:55:00,277.04,277.23,277.02,277.02,4246.0,224.234,224.3878,224.2178,224.2178,4246.0
2017-06-09 15:00:00,277.04,277.5,276.97,277.19,7094.0,224.234,224.6063,224.1774,224.3554,7094.0
2017-06-09 15:05:00,277.22,277.22,276.84,276.89,13561.0,224.3797,224.3797,224.0721,224.1126,13561.0
2017-06-09 15:10:00,277.03,277.13,276.89,276.89,7378.0,224.2259,224.3069,224.1126,224.1126,7378.0
2017-06-09 15:15:00,276.91,277.13,276.8,277.13,6885.0,224.1288,224.3069,224.0398,224.3069,6885.0
2017-06-09 15:20:00,277.08,277.1,276.85,276.92,7906.0,224.2664,224.2826,224.0802,224.1369,7906.0
2017-06-09 15:25:00,276.86,277.1,276.85,277.1,11964.0,224.0883,224.2826,224.0802,224.2826,11964.0
2017-06-09 15:30:00,277.06,277.06,276.64,276.86,10235.0,224.2502,224.2502,223.9103,224.0883,10235.0
2017-06-09 15:35:00,276.92,277.16,276.78,277.16,28957.0,224.1369,224.3311,224.0236,224.3311,28957.0
2017-06-09 15:40:00,277.16,277.3,277.0,277.3,25658.0,224.3311,224.4445,224.2016,224.4445,25658.0
2017-06-09 15:45:00,277.29,277.53,277.28,277.5,28954.0,224.4364,224.6306,224.4283,224.6063,28954.0
2017-06-09 15:50:00,277.5,277.67,277.38,277.59,38152.0,224.6063,224.7439,224.5092,224.6792,38152.0
2017-06-09 15:55:00,277.61,277.61,276.98,277.2,119734.0,224.6954,224.6954,224.1854,224.3635,119734.0
2017-06-12 09:30:00,277.09,277.23,276.5,276.72,15907.0,224.2745,224.3878,223.7969,223.975,15907.0
2017-06-12 09:35:00,276.46,276.95,276.41,276.81,13317.0,223.7646,224.1612,223.7241,224.0478,13317.0
2017-06-12 09:40:00,276.8,276.81,276.01,276.28,8803.0,224.0398,224.0478,223.4003,223.6189,8803.0
2017-06-12 09:45:00,276.15,276.19,275.5,275.5,8517.0,223.5136,223.546,222.9875,222.9875,8517.0
2017-06-12 09:50:00,275.61,275.67,275.05,275.07,12006.0,223.0766,223.1251,222.6233,222.6395,12006.0
2017-06-12 09:55:00,275.14,275.3,273.92,274.25,31859.0,222.6962,222.8257,221.7087,221.9758,31859.0
2017-06-12 10:00:00,274.17,274.56,274.06,274.55,17316.0,221.9111,222.2267,221.822,222.2186,17316.0
2017-06-12 10:05:00,274.56,274.68,274.15,274.32,10994.0,222.2267,222.3238,221.8949,222.0325,10994.0
2017-06-12 10:10:00,274.31,275.01,273.99,275.01,21396.0,222.0244,222.5909,221.7654,222.5909,21396.0
2017-06-12 10:15:00,275.09,275.15,274.45,274.96,9284.0,222.6557,222.7043,222.1377,222.5505,9284.0
2017-06-12 10:20:00,275.0,275.01,274.7,274.89,9064.0,222.5828,222.5909,222.34,222.4938,9064.0
2017-06-12 10:25:00,274.97,275.02,273.73,273.73,16232.0,222.5586,222.599,221.5549,221.5549,16232.0
2017-06-12 10:30:00,273.9,274.21,273.86,274.17,8560.0,221.6925,221.9434,221.6601,221.9111,8560.0
2017-06-12 10:35:00,274.13,274.38,273.97,274.32,7937.0,221.8787,222.081,221.7492,222.0325,7937.0
2017-06-12 10:40:00,274.3,274.63,274.3,274.63,5935.0,222.0163,222.2834,222.0163,222.2834,5935.0
2017-06-12 10:45:00,274.63,275.09,274.59,274.94,11577.0,222.2834,222.6557,222.251,222.5343,11577.0
2017-06-12 10:50:00,274.85,275.12,274.78,275.04,10031.0,222.4614,222.68,222.4048,222.6152,10031.0
2017-06-12 10:55:00,275.11,275.25,275.01,275.16,5048.0,222.6719,222.7852,222.5909,222.7124,5048.0
2017-06-12 11:00:00,275.27,275.55,275.2,275.5,5693.0,222.8014,223.028,222.7447,222.9875,5693.0
2017-06-12 11:05:00,275.54,275.61,275.41,275.51,6916.0,223.0199,223.0766,222.9147,222.9956,6916.0
2017-06-12 11:10:00,275.5,275.77,275.5,275.77,3468.0,222.9875,223.2061,222.9875,223.2061,3468.0
2017-06-12 11:15:00,275.8,276.04,275.8,275.95,6936.0,223.2304,223.4246,223.2304,223.3518,6936.0
2017-06-12 11:20:00,275.92,275.97,275.87,275.97,2305.0,223.3275,223.368,223.287,223.368,2305.0
2017-06-12 11:25:00,276.0,276.02,275.51,275.51,14738.0,223.3922,223.4084,222.9956,222.9956,14738.0
2017-06-12 11:30:00,275.56,275.61,275.31,275.42,4165.0,223.0361,223.0766,222.8338,222.9228,4165.0
2017-06-12 11:35:00,275.42,275.67,275.39,275.59,5484.0,222.9228,223.1251,222.8985,223.0604,5484.0
2017-06-12 11:40:00,275.52,275.94,275.5,275.9,3381.0,223.0037,223.3437,222.9875,223.3113,3381.0
2017-06-12 11:45:00,275.89,276.02,275.86,276.0,5138.0,223.3032,223.4084,223.2789,223.3922,5138.0
2017-06-12 11:50:00,275.99,275.99,275.6,275.6,2936.0,223.3841,223.3841,223.0685,223.0685,2936.0
2017-06-12 11:55:00,275.76,275.81,275.73,275.75,2431.0,223.198,223.2385,223.1737,223.1899,2431.0
2017-06-12 12:00:00,275.82,275.85,275.54,275.54,5004.0,223.2466,223.2708,223.0199,223.0199,5004.0
2017-06-12 12:05:00,275.64,275.76,275.64,275.69,1532.0,223.1009,223.198,223.1009,223.1413,1532.0
2017-06-12 12:10:00,275.68,275.75,275.63,275.71,5672.0,223.1332,223.1899,223.0928,223.1575,5672.0
2017-06-12 12:15:00,275.74,275.76,275.66,275.68,1900.0,223.1818,223.198,223.117,223.1332,1900.0
2017-06-12 12:20:00,275.67,275.72,275.45,275.47,8041.0,223.1251,223.1656,222.9471,222.9633,8041.0
2017-06-12 12:25:00,275.51,275.67,275.51,275.66,3217.0,222.9956,223.1251,222.9956,223.117,3217.0
2017-06-12 12:30:00,275.67,275.82,275.67,275.76,4819.0,223.1251,223.2466,223.1251,223.198,4819.0
2017-06-12 12:35:00,275.8,275.88,275.67,275.78,2124.0,223.2304,223.2951,223.1251,223.2142,2124.0
2017-06-12 12:40:00,275.8,275.87,275.65,275.72,3017.0,223.2304,223.287,223.109,223.1656,3017.0
2017-06-12 12:45:00,275.69,275.69,275.39,275.49,3901.0,223.1413,223.1413,222.8985,222.9795,3901.0
2017-06-12 12:50:00,275.54,275.57,275.47,275.57,2228.0,223.0199,223.0442,222.9633,223.0442,2228.0
2017-06-12 12:55:00,275.51,275.58,275.37,275.38,9460.0,222.9956,223.0523,222.8823,222.8904,9460.0
2017-06-12 13:00:00,275.38,275.48,275.36,275.38,1785.0,222.8904,222.9714,222.8742,222.8904,1785.0
2017-06-12 13:05:00,275.44,275.5,275.38,275.5,3341.0,222.939,222.9875,222.8904,222.9875,3341.0
2017-06-12 13:10:00,275.44,275.47,275.34,275.47,1500.0,222.939,222.9633,222.858,222.9633,1500.0
2017-06-12 13:15:00,275.5,275.52,275.34,275.46,3895.0,222.9875,223.0037,222.858,222.9552,3895.0
2017-06-12 13:20:00,275.47,275.5,275.36,275.46,2404.0,222.9633,222.9875,222.8742,222.9552,2404.0
2017-06-12 13:25:00,275.42,275.7,275.42,275.59,6684.0,222.9228,223.1494,222.9228,223.0604,6684.0
2017-06-12 13:30:00,275.69,275.85,275.65,275.78,7676.0,223.1413,223.2708,223.109,223.2142,7676.0
2017-06-12 13:35:00,275.78,275.84,275.72,275.72,2355.0,223.2142,223.2627,223.1656,223.1656,2355.0
2017-06-12 13:40:00,275.7,275.75,275.64,275.64,1308.0,223.1494,223.1899,223.1009,223.1009,1308.0
2017-06-12 13:45:00,275.69,275.93,275.69,275.93,3722.0,223.1413,223.3356,223.1413,223.3356,3722.0
2017-06-12 13:50:00,275.87,276.15,275.85,276.08,3800.0,223.287,223.5136,223.2708,223.457,3800.0
2017-06-12 13:55:00,276.06,276.06,275.79,275.92,2527.0,223.4408,223.4408,223.2223,223.3275,2527.0
2017-06-12 14:00:00,276.0,276.13,275.97,276.12,3400.0,223.3922,223.4975,223.368,223.4894,3400.0
2017-06-12 14:05:00,276.13,276.13,275.71,275.8,2395.0,223.4975,223.4975,223.1575,223.2304,2395.0
2017-06-12 14:10:00,275.84,276.11,275.8,276.11,2269.0,223.2627,223.4813,223.2304,223.4813,2269.0
2017-06-12 14:15:00,276.1,276.19,276.03,276.12,2950.0,223.4732,223.546,223.4165,223.4894,2950.0
2017-06-12 14:20:00,276.09,276.18,275.95,275.98,4758.0,223.4651,223.5379,223.3518,223.3761,4758.0
2017-06-12 14:25:00,275.94,276.0,275.92,276.0,3206.0,223.3437,223.3922,223.3275,223.3922,3206.0
2017-06-12 14:30:00,276.02,276.29,276.0,276.16,5470.0,223.4084,223.627,223.3922,223.5217,5470.0
2017-06-12 14:35:00,276.08,276.28,276.05,276.27,3610.0,223.457,223.6189,223.4327,223.6108,3610.0
2017-06-12 14:40:00,276.22,276.36,276.18,276.32,2435.0,223.5703,223.6836,223.5379,223.6512,2435.0
2017-06-12 14:45:00,276.33,276.39,276.26,276.39,3703.0,223.6593,223.7079,223.6027,223.7079,3703.0
2017-06-12 14:50:00,276.4,276.5,276.4,276.48,2652.0,223.716,223.7969,223.716,223.7807,2652.0
2017-06-12 14:55:00,276.48,276.8,276.48,276.8,4808.0,223.7807,224.0398,223.7807,224.0398,4808.0
2017-06-12 15:00:00,276.71,276.77,276.32,276.44,6361.0,223.9669,224.0155,223.6512,223.7484,6361.0
2017-06-12 15:05:00,276.4,276.51,276.39,276.46,2754.0,223.716,223.805,223.7079,223.7646,2754.0
2017-06-12 15:10:00,276.42,276.51,276.41,276.51,3668.0,223.7322,223.805,223.7241,223.805,3668.0
2017-06-12 15:15:00,276.55,276.55,276.07,276.07,4111.0,223.8374,223.8374,223.4489,223.4489,4111.0
2017-06-12 15:20:00,276.12,276.16,276.04,276.09,3372.0,223.4894,223.5217,223.4246,223.4651,3372.0
2017-06-12 15:25:00,276.05,276.2,275.91,276.08,6507.0,223.4327,223.5541,223.3194,223.457,6507.0
2017-06-12 15:30:00,276.11,276.19,276.11,276.18,4082.0,223.4813,223.546,223.4813,223.5379,4082.0
2017-06-12 15:35:00,276.2,276.32,276.12,276.32,5513.0,223.5541,223.6512,223.4894,223.6512,5513.0
2017-06-12 15:40:00,276.33,276.57,276.28,276.54,8653.0,223.6593,223.8536,223.6189,223.8293,8653.0
2017-06-12 15:45:00,276.5,276.61,276.42,276.5,11455.0,223.7969,223.886,223.7322,223.7969,11455.0
2017-06-12 15:50:00,276.53,276.91,276.52,276.91,11640.0,223.8212,224.1288,223.8131,224.1288,11640.0
2017-06-12 15:55:00,276.86,276.98,276.78,276.91,25177.0,224.0883,224.1854,224.0236,224.1288,25177.0
2017-06-13 09:30:00,276.9,277.36,275.48,276.23,23440.0,224.1207,224.493,222.9714,223.5784,23440.0
2017-06-13 09:35:00,276.05,276.43,275.82,276.29,9175.0,223.4327,223.7403,223.2466,223.627,9175.0
2017-06-13 09:40:00,276.22,277.08,276.22,277.08,3987.0,223.5703,224.2664,223.5703,224.2664,3987.0
2017-06-13 09:45:00,276.98,277.18,276.83,277.06,4542.0,224.1854,224.3473,224.064,224.2502,4542.0
2017-06-13 09:50:00,277.01,277.48,276.93,277.43,5895.0,224.2097,224.5901,224.145,224.5497,5895.0
2017-06-13 09:55:00,277.38,277.68,277.29,277.68,3230.0,224.5092,224.752,224.4364,224.752,3230.0
2017-06-13 10:00:00,277.59,277.8,277.59,277.69,4926.0,224.6792,224.8491,224.6792,224.7601,4926.0
2017-06-13 10:05:00,277.73,277.9,277.41,277.42,9631.0,224.7925,224.9301,224.5335,224.5416,9631.0
2017-06-13 10:10:00,277.56,278.09,277.56,278.05,4013.0,224.6549,225.0839,224.6549,225.0515,4013.0
2017-06-13 10:15:00,278.01,278.03,277.74,277.87,4540.0,225.0191,225.0353,224.8006,224.9058,4540.0
2017-06-13 10:20:00,277.93,278.0,277.86,277.88,3820.0,224.9544,225.011,224.8977,224.9139,3820.0
2017-06-13 10:25:00,277.97,278.24,277.91,278.24,8707.0,224.9867,225.2053,224.9382,225.2053,8707.0
2017-06-13 10:30:00,278.3,278.49,278.27,278.35,9791.0,225.2538,225.4076,225.2296,225.2943,9791.0
2017-06-13 10:35:00,278.34,278.5,278.13,278.16,4700.0,225.2862,225.4157,225.1162,225.1405,4700.0
2017-06-13 10:40:00,278.08,278.36,278.08,278.34,10466.0,225.0758,225.3024,225.0758,225.2862,10466.0
2017-06-13 10:45:00,278.29,278.4,278.12,278.16,3128.0,225.2457,225.3348,225.1082,225.1405,3128.0
2017-06-13 10:50:00,278.21,278.42,278.21,278.21,4250.0,225.181,225.351,225.181,225.181,4250.0
2017-06-13 10:55:00,278.23,278.35,278.23,278.34,1013.0,225.1972,225.2943,225.1972,225.2862,1013.0
2017-06-13 11:00:00,278.31,278.52,278.16,278.5,6932.0,225.2619,225.4319,225.1405,225.4157,6932.0
2017-06-13 11:05:00,278.56,278.56,278.47,278.52,1480.0,225.4643,225.4643,225.3914,225.4319,1480.0
2017-06-13 11:10:00,278.47,278.5,278.33,278.36,2240.0,225.3914,225.4157,225.2781,225.3024,2240.0
2017-06-13 11:15:00,278.38,278.58,278.35,278.54,3216.0,225.3186,225.4805,225.2943,225.4481,3216.0
2017-06-13 11:20:00,278.62,278.77,278.62,278.77,3243.0,225.5128,225.6343,225.5128,225.6343,3243.0
2017-06-13 11:25:00,278.79,278.94,278.73,278.83,3500.0,225.6504,225.7719,225.6019,225.6828,3500.0
2017-06-13 11:30:00,278.84,278.84,278.72,278.72,1516.0,225.6909,225.6909,225.5938,225.5938,1516.0
2017-06-13 11:35:00,278.71,278.72,278.54,278.67,4250.0,225.5857,225.5938,225.4481,225.5533,4250.0
2017-06-13 11:40:00,278.68,278.79,278.55,278.6,2603.0,225.5614,225.6504,225.4562,225.4967,2603.0
2017-06-13 11:45:00,278.7,278.71,278.54,278.57,2431.0,225.5776,225.5857,225.4481,225.4724,2431.0
2017-06-13 11:50:00,278.59,278.72,278.52,278.71,2205.0,225.4886,225.5938,225.4319,225.5857,2205.0
2017-06-13 11:55:00,278.68,278.84,278.68,278.7,3185.0,225.5614,225.6909,225.5614,225.5776,3185.0
2017-06-13 12:00:00,278.75,278.94,278.73,278.82,5225.0,225.6181,225.7719,225.6019,225.6747,5225.0
2017-06-13 12:05:00,278.83,278.83,278.56,278.67,2450.0,225.6828,225.6828,225.4643,225.5533,2450.0
2017-06-13 12:10:00,278.7,278.7,278.47,278.56,2426.0,225.5776,225.5776,225.3914,225.4643,2426.0
2017-06-13 12:15:00,278.6,278.61,278.45,278.45,1378.0,225.4967,225.5048,225.3753,225.3753,1378.0
2017-06-13 12:20:00,278.47,278.52,278.37,278.38,1948.0,225.3914,225.4319,225.3105,225.3186,1948.0
2017-06-13 12:25:00,278.37,278.38,278.16,278.22,4217.0,225.3105,225.3186,225.1405,225.1891,4217.0
2017-06-13 12:30:00,278.28,278.36,278.24,278.29,3521.0,225.2377,225.3024,225.2053,225.2457,3521.0
2017-06-13 12:35:00,278.32,278.43,278.32,278.43,2781.0,225.27,225.3591,225.27,225.3591,2781.0
2017-06-13 12:40:00,278.35,278.53,278.29,278.47,4127.0,225.2943,225.44,225.2457,225.3914,4127.0
2017-06-13 12:45:00,278.45,278.58,278.41,278.42,2411.0,225.3753,225.4805,225.3429,225.351,2411.0
2017-06-13 12:50:00,278.46,278.58,278.4,278.4,2760.0,225.3833,225.4805,225.3348,225.3348,2760.0
2017-06-13 12:55:00,278.47,278.49,278.27,278.27,8478.0,225.3914,225.4076,225.2296,225.2296,8478.0
2017-06-13 13:00:00,278.27,278.41,278.27,278.35,2345.0,225.2296,225.3429,225.2296,225.2943,2345.0
2017-06-13 13:05:00,278.37,278.37,278.2,278.2,2217.0,225.3105,225.3105,225.1729,225.1729,2217.0
2017-06-13 13:10:00,278.19,278.41,278.16,278.4,2386.0,225.1648,225.3429,225.1405,225.3348,2386.0
2017-06-13 13:15:00,278.38,278.44,278.09,278.09,2587.0,225.3186,225.3672,225.0839,225.0839,2587.0
2017-06-13 13:20:00,278.12,278.26,278.12,278.19,2000.0,225.1082,225.2215,225.1082,225.1648,2000.0
2017-06-13 13:25:00,278.25,278.34,278.19,278.34,1400.0,225.2134,225.2862,225.1648,225.2862,1400.0
2017-06-13 13:30:00,278.33,278.33,278.06,278.1,3143.0,225.2781,225.2781,225.0596,225.092,3143.0
2017-06-13 13:35:00,278.17,278.31,278.13,278.28,3532.0,225.1486,225.2619,225.1162,225.2377,3532.0
2017-06-13 13:40:00,278.33,278.33,278.12,278.19,1570.0,225.2781,225.2781,225.1082,225.1648,1570.0
2017-06-13 13:45:00,278.14,278.19,278.08,278.1,2467.0,225.1243,225.1648,225.0758,225.092,2467.0
2017-06-13 13:50:00,278.1,278.17,278.1,278.15,1425.0,225.092,225.1486,225.092,225.1324,1425.0
2017-06-13 13:55:00,278.13,278.16,278.01,278.16,2838.0,225.1162,225.1405,225.0191,225.1405,2838.0
2017-06-13 14:00:00,278.11,278.36,278.11,278.3,3275.0,225.1001,225.3024,225.1001,225.2538,3275.0
2017-06-13 14:05:00,278.36,278.45,278.32,278.38,3633.0,225.3024,225.3753,225.27,225.3186,3633.0
2017-06-13 14:10:00,278.38,278.42,278.3,278.31,1254.0,225.3186,225.351,225.2538,225.2619,1254.0
2017-06-13 14:15:00,278.32,278.38,278.19,278.19,6815.0,225.27,225.3186,225.1648,225.1648,6815.0
2017-06-13 14:20:00,278.21,278.31,278.21,278.24,1800.0,225.181,225.2619,225.181,225.2053,1800.0
2017-06-13 14:25:00,278.22,278.22,278.07,278.07,1665.0,225.1891,225.1891,225.0677,225.0677,1665.0
2017-06-13 14:30:00,278.13,278.19,278.06,278.09,1420.0,225.1162,225.1648,225.0596,225.0839,1420.0
2017-06-13 14:35:00,278.07,278.22,278.02,278.06,2265.0,225.0677,225.1891,225.0272,225.0596,2265.0
2017-06-13 14:40:00,278.04,278.04,277.95,277.97,2204.0,225.0434,225.0434,224.9706,224.9867,2204.0
2017-06-13 14:45:00,278.04,278.34,278.02,278.31,6337.0,225.0434,225.2862,225.0272,225.2619,6337.0
2017-06-13 14:50:00,278.33,278.63,278.33,278.45,4188.0,225.2781,225.5209,225.2781,225.3753,4188.0
2017-06-13 14:55:00,278.35,278.47,278.3,278.42,2766.0,225.2943,225.3914,225.2538,225.351,2766.0
2017-06-13 15:00:00,278.36,278.45,278.24,278.3,4711.0,225.3024,225.3753,225.2053,225.2538,4711.0
2017-06-13 15:05:00,278.34,278.56,278.34,278.54,5595.0,225.2862,225.4643,225.2862,225.4481,5595.0
2017-06-13 15:10:00,278.55,278.61,278.46,278.55,1768.0,225.4562,225.5048,225.3833,225.4562,1768.0
2017-06-13 15:15:00,278.57,278.66,278.56,278.66,3533.0,225.4724,225.5452,225.4643,225.5452,3533.0
2017-06-13 15:20:00,278.63,278.69,278.58,278.64,3514.0,225.5209,225.5695,225.4805,225.529,3514.0
2017-06-13 15:25:00,278.61,278.61,278.49,278.57,3359.0,225.5048,225.5048,225.4076,225.4724,3359.0
2017-06-13 15:30:00,278.57,278.66,278.53,278.59,5877.0,225.4724,225.5452,225.44,225.4886,5877.0
2017-06-13 15:35:00,278.59,278.67,278.52,278.58,5636.0,225.4886,225.5533,225.4319,225.4805,5636.0
2017-06-13 15:40:00,278.61,278.62,278.42,278.46,6371.0,225.5048,225.5128,225.351,225.3833,6371.0
2017-06-13 15:45:00,278.47,278.51,278.34,278.48,9955.0,225.3914,225.4238,225.2862,225.3995,9955.0
2017-06-13 15:50:00,278.47,278.53,278.31,278.31,5943.0,225.3914,225.44,225.2619,225.2619,5943.0
2017-06-13 15:55:00,278.32,278.46,278.09,278.43,24879.0,225.27,225.3833,225.0839,225.3591,24879.0
2017-06-14 09:30:00,278.1,278.95,278.0,278.29,22102.0,225.092,225.7799,225.011,225.2457,22102.0
2017-06-14 09:35:00,278.76,279.35,278.55,279.35,9287.0,225.6262,226.1037,225.4562,226.1037,9287.0
2017-06-14 09:40:00,279.14,279.75,279.01,279.67,6409.0,225.9337,226.4275,225.8285,226.3627,6409.0
2017-06-14 09:45:00,279.72,279.81,279.51,279.51,4315.0,226.4032,226.476,226.2332,226.2332,4315.0
2017-06-14 09:50:00,279.37,279.75,279.11,279.37,9278.0,226.1199,226.4275,225.9095,226.1199,9278.0
2017-06-14 09:55:00,279.32,279.8,279.04,279.75,7201.0,226.0794,226.4679,225.8528,226.4275,7201.0
2017-06-14 10:00:00,279.67,279.75,279.41,279.55,3790.0,226.3627,226.4275,226.1523,226.2656,3790.0
2017-06-14 10:05:00,279.72,279.8,279.61,279.8,13800.0,226.4032,226.4679,226.3141,226.4679,13800.0
2017-06-14 10:10:00,279.72,279.86,279.51,279.58,7762.0,226.4032,226.5165,226.2332,226.2899,7762.0
2017-06-14 10:15:00,279.55,279.64,279.15,279.19,6215.0,226.2656,226.3384,225.9418,225.9742,6215.0
2017-06-14 10:20:00,279.14,279.15,278.71,278.73,2976.0,225.9337,225.9418,225.5857,225.6019,2976.0
2017-06-14 10:25:00,278.7,279.02,278.7,278.9,5138.0,225.5776,225.8366,225.5776,225.7395,5138.0
2017-06-14 10:30:00,278.95,279.39,278.95,279.1,2581.0,225.7799,226.1361,225.7799,225.9014,2581.0
2017-06-14 10:35:00,279.1,279.27,279.1,279.27,4571.0,225.9014,226.039,225.9014,226.039,4571.0
2017-06-14 10:40:00,279.24,279.57,279.22,279.57,1650.0,226.0147,226.2818,225.9985,226.2818,1650.0
2017-06-14 10:45:00,279.58,279.85,279.55,279.85,7745.0,226.2899,226.5084,226.2656,226.5084,7745.0
2017-06-14 10:50:00,279.87,279.89,279.81,279.88,13276.0,226.5246,226.5408,226.476,226.5327,13276.0
2017-06-14 10:55:00,279.99,279.99,278.91,278.91,14830.0,226.6217,226.6217,225.7476,225.7476,14830.0
2017-06-14 11:00:00,279.14,279.61,279.13,279.61,4114.0,225.9337,226.3141,225.9256,226.3141,4114.0
2017-06-14 11:05:00,279.58,279.72,279.58,279.71,2482.0,226.2899,226.4032,226.2899,226.3951,2482.0
2017-06-14 11:10:00,279.68,279.93,279.65,279.91,6900.0,226.3708,226.5732,226.3465,226.557,6900.0
2017-06-14 11:15:00,279.82,280.04,279.72,280.04,12897.0,226.4841,226.6622,226.4032,226.6622,12897.0
2017-06-14 11:20:00,280.0,280.23,279.94,280.23,13034.0,226.6298,226.816,226.5812,226.816,13034.0
2017-06-14 11:25:00,280.19,280.21,280.08,280.19,4630.0,226.7836,226.7998,226.6946,226.7836,4630.0
2017-06-14 11:30:00,280.21,280.25,280.11,280.11,3295.0,226.7998,226.8322,226.7188,226.7188,3295.0
2017-06-14 11:35:00,280.08,280.1,279.97,280.04,2654.0,226.6946,226.7107,226.6055,226.6622,2654.0
2017-06-14 11:40:00,280.09,280.3,280.05,280.25,5847.0,226.7027,226.8726,226.6703,226.8322,5847.0
2017-06-14 11:45:00,280.25,280.34,280.19,280.34,4061.0,226.8322,226.905,226.7836,226.905,4061.0
2017-06-14 11:50:00,280.31,280.63,280.3,280.52,10091.0,226.8807,227.1397,226.8726,227.0507,10091.0
2017-06-14 11:55:00,280.47,280.73,280.42,280.73,2994.0,227.0102,227.2207,226.9698,227.2207,2994.0
2017-06-14 12:00:00,280.73,280.9,280.7,280.87,3851.0,227.2207,227.3583,227.1964,227.334,3851.0
2017-06-14 12:05:00,280.79,281.26,280.79,281.11,26261.0,227.2692,227.6496,227.2692,227.5282,26261.0
2017-06-14 12:10:00,281.17,281.18,281.0,281.11,12552.0,227.5768,227.5849,227.4392,227.5282,12552.0
2017-06-14 12:15:00,281.12,281.13,281.02,281.05,4576.0,227.5363,227.5444,227.4554,227.4797,4576.0
2017-06-14 12:20:00,281.02,281.11,281.0,281.06,6613.0,227.4554,227.5282,227.4392,227.4878,6613.0
2017-06-14 12:25:00,281.06,281.13,281.05,281.07,1733.0,227.4878,227.5444,227.4797,227.4959,1733.0
2017-06-14 12:30:00,281.05,281.5,281.05,281.5,4576.0,227.4797,227.8439,227.4797,227.8439,4576.0
2017-06-14 12:35:00,281.44,281.55,281.37,281.55,3000.0,227.7953,227.8844,227.7387,227.8844,3000.0
2017-06-14 12:40:00,281.6,281.75,281.6,281.71,7848.0,227.9248,228.0462,227.9248,228.0139,7848.0
2017-06-14 12:45:00,281.71,281.75,281.66,281.69,1876.0,228.0139,228.0462,227.9734,227.9977,1876.0
2017-06-14 12:50:00,281.74,281.74,281.65,281.74,3897.0,228.0382,228.0382,227.9653,228.0382,3897.0
2017-06-14 12:55:00,281.71,281.85,281.71,281.83,11907.0,228.0139,228.1272,228.0139,228.111,11907.0
2017-06-14 13:00:00,281.83,282.18,281.83,282.0,3463.0,228.111,228.3943,228.111,228.2486,3463.0
2017-06-14 13:05:00,282.14,282.32,282.01,282.25,14576.0,228.3619,228.5076,228.2567,228.4509,14576.0
2017-06-14 13:10:00,282.24,282.26,281.79,282.04,6597.0,228.4428,228.459,228.0786,228.281,6597.0
2017-06-14 13:15:00,282.06,282.1,281.73,281.82,12458.0,228.2972,228.3295,228.0301,228.1029,12458.0
2017-06-14 13:20:00,281.81,281.86,281.72,281.83,4346.0,228.0948,228.1353,228.022,228.111,4346.0
2017-06-14 13:25:00,281.77,281.83,281.42,281.52,10744.0,228.0624,228.111,227.7791,227.8601,10744.0
2017-06-14 13:30:00,281.53,281.53,281.33,281.33,1109.0,227.8682,227.8682,227.7063,227.7063,1109.0
2017-06-14 13:35:00,281.33,281.33,280.92,281.17,3100.0,227.7063,227.7063,227.3745,227.5768,3100.0
2017-06-14 13:40:00,281.14,281.39,281.13,281.36,2846.0,227.5525,227.7549,227.5444,227.7306,2846.0
2017-06-14 13:45:00,281.36,281.48,281.32,281.44,4311.0,227.7306,227.8277,227.6982,227.7953,4311.0
2017-06-14 13:50:00,281.4,281.49,281.38,281.45,2010.0,227.763,227.8358,227.7468,227.8034,2010.0
2017-06-14 13:55:00,281.46,281.51,281.31,281.34,3300.0,227.8115,227.852,227.6901,227.7144,3300.0
2017-06-14 14:00:00,281.31,281.31,280.99,281.21,3819.0,227.6901,227.6901,227.4311,227.6092,3819.0
2017-06-14 14:05:00,281.17,281.49,281.06,281.49,4987.0,227.5768,227.8358,227.4878,227.8358,4987.0
2017-06-14 14:10:00,281.5,281.53,281.11,281.33,11729.0,227.8439,227.8682,227.5282,227.7063,11729.0
2017-06-14 14:15:00,281.33,281.33,280.79,281.08,6762.0,227.7063,227.7063,227.2692,227.504,6762.0
2017-06-14 14:20:00,281.05,281.17,280.82,281.07,5038.0,227.4797,227.5768,227.2935,227.4959,5038.0
2017-06-14 14:25:00,281.09,281.29,281.09,281.29,3211.0,227.512,227.6739,227.512,227.6739,3211.0
2017-06-14 14:30:00,281.24,281.41,281.23,281.23,2100.0,227.6335,227.7711,227.6254,227.6254,2100.0
2017-06-14 14:35:00,281.26,281.31,280.97,281.13,4050.0,227.6496,227.6901,227.4149,227.5444,4050.0
2017-06-14 14:40:00,281.04,281.2,280.78,280.78,11887.0,227.4716,227.6011,227.2611,227.2611,11887.0
2017-06-14 14:45:00,280.83,280.83,280.41,280.49,3950.0,227.3016,227.3016,226.9617,227.0264,3950.0
2017-06-14 14:50:00,280.48,280.78,280.48,280.71,5403.0,227.0183,227.2611,227.0183,227.2045,5403.0
2017-06-14 14:55:00,280.68,280.88,280.65,280.69,4835.0,227.1802,227.3421,227.1559,227.1883,4835.0
2017-06-14 15:00:00,280.64,280.64,280.33,280.41,8625.0,227.1478,227.1478,226.8969,226.9617,8625.0
2017-06-14 15:05:00,280.46,280.51,280.06,280.24,4967.0,227.0021,227.0426,226.6784,226.8241,4967.0
2017-06-14 15:10:00,280.25,280.25,280.02,280.18,4462.0,226.8322,226.8322,226.646,226.7755,4462.0
2017-06-14 15:15:00,280.22,280.47,280.16,280.47,6560.0,226.8079,227.0102,226.7593,227.0102,6560.0
2017-06-14 15:20:00,280.39,280.59,280.39,280.52,5572.0,226.9455,227.1074,226.9455,227.0507,5572.0
2017-06-14 15:25:00,280.57,280.61,280.28,280.35,5347.0,227.0912,227.1235,226.8564,226.9131,5347.0
2017-06-14 15:30:00,280.31,280.37,280.14,280.29,12322.0,226.8807,226.9293,226.7431,226.8645,12322.0
2017-06-14 15:35:00,280.4,280.55,280.37,280.55,5984.0,226.9536,227.075,226.9293,227.075,5984.0
2017-06-14 15:40:00,280.58,280.58,280.32,280.34,6366.0,227.0993,227.0993,226.8888,226.905,6366.0
2017-06-14 15:45:00,280.31,280.64,280.26,280.57,9691.0,226.8807,227.1478,226.8403,227.0912,9691.0
2017-06-14 15:50:00,280.66,280.7,280.52,280.65,18066.0,227.164,227.1964,227.0507,227.1559,18066.0
2017-06-14 15:55:00,280.62,280.62,280.3,280.37,45726.0,227.1316,227.1316,226.8726,226.9293,45726.0
2017-06-15 09:30:00,279.75,280.3,279.42,280.3,11650.0,226.4275,226.8726,226.1604,226.8726,11650.0
2017-06-15 09:35:00,280.18,280.4,280.04,280.05,5000.0,226.7755,226.9536,226.6622,226.6703,5000.0
2017-06-15 09:40:00,280.21,280.21,278.85,278.85,10125.0,226.7998,226.7998,225.699,225.699,10125.0
2017-06-15 09:45:00,278.77,279.0,278.04,278.19,14183.0,225.6343,225.8204,225.0434,225.1648,14183.0
2017-06-15 09:50:00,278.38,278.38,277.77,278.13,9675.0,225.3186,225.3186,224.8249,225.1162,9675.0
2017-06-15 09:55:00,278.16,278.69,278.06,278.54,10280.0,225.1405,225.5695,225.0596,225.4481,10280.0
2017-06-15 10:00:00,278.78,278.82,278.24,278.29,6839.0,225.6424,225.6747,225.2053,225.2457,6839.0
2017-06-15 10:05:00,278.18,278.23,278.0,278.17,3538.0,225.1567,225.1972,225.011,225.1486,3538.0
2017-06-15 10:10:00,278.13,278.47,278.04,278.34,7420.0,225.1162,225.3914,225.0434,225.2862,7420.0
2017-06-15 10:15:00,278.45,278.66,278.32,278.36,5657.0,225.3753,225.5452,225.27,225.3024,5657.0
2017-06-15 10:20:00,278.34,278.45,278.21,278.21,2706.0,225.2862,225.3753,225.181,225.181,2706.0
2017-06-15 10:25:00,278.24,278.52,278.24,278.37,6515.0,225.2053,225.4319,225.2053,225.3105,6515.0
2017-06-15 10:30:00,278.4,278.88,278.4,278.88,3416.0,225.3348,225.7233,225.3348,225.7233,3416.0
2017-06-15 10:35:00,278.85,279.06,278.6,279.06,6374.0,225.699,225.869,225.4967,225.869,6374.0
2017-06-15 10:40:00,279.08,279.33,279.07,279.33,7902.0,225.8852,226.0875,225.8771,226.0875,7902.0
2017-06-15 10:45:00,279.29,279.72,279.26,279.72,9897.0,226.0551,226.4032,226.0309,226.4032,9897.0
2017-06-15 10:50:00,279.64,279.7,279.45,279.57,2025.0,226.3384,226.387,226.1846,226.2818,2025.0
2017-06-15 10:55:00,279.63,279.96,279.63,279.85,3522.0,226.3303,226.5974,226.3303,226.5084,3522.0
2017-06-15 11:00:00,279.92,280.23,279.92,280.16,3380.0,226.5651,226.816,226.5651,226.7593,3380.0
2017-06-15 11:05:00,280.1,280.2,280.07,280.12,2509.0,226.7107,226.7917,226.6865,226.7269,2509.0
2017-06-15 11:10:00,280.1,280.3,280.1,280.16,4468.0,226.7107,226.8726,226.7107,226.7593,4468.0
2017-06-15 11:15:00,280.17,280.3,280.17,280.21,2937.0,226.7674,226.8726,226.7674,226.7998,2937.0
2017-06-15 11:20:00,280.2,280.58,280.2,280.56,5039.0,226.7917,227.0993,226.7917,227.0831,5039.0
2017-06-15 11:25:00,280.51,280.8,280.47,280.8,3815.0,227.0426,227.2773,227.0102,227.2773,3815.0
2017-06-15 11:30:00,280.82,280.82,280.14,280.31,4749.0,227.2935,227.2935,226.7431,226.8807,4749.0
2017-06-15 11:35:00,280.43,280.43,280.18,280.18,1456.0,226.9778,226.9778,226.7755,226.7755,1456.0
2017-06-15 11:40:00,280.21,280.26,280.16,280.25,708.0,226.7998,226.8403,226.7593,226.8322,708.0
2017-06-15 11:45:00,280.16,280.18,280.0,280.18,1628.0,226.7593,226.7755,226.6298,226.7755,1628.0
2017-06-15 11:50:00,280.54,280.54,280.22,280.22,1610.0,227.0669,227.0669,226.8079,226.8079,1610.0
2017-06-15 11:55:00,280.38,280.42,280.26,280.31,1911.0,226.9374,226.9698,226.8403,226.8807,1911.0
2017-06-15 12:00:00,280.46,280.56,280.43,280.43,3810.0,227.0021,227.0831,226.9778,226.9778,3810.0
2017-06-15 12:05:00,280.43,280.45,280.23,280.35,4000.0,226.9778,226.994,226.816,226.9131,4000.0
2017-06-15 12:10:00,280.31,280.31,279.85,279.94,12647.0,226.8807,226.8807,226.5084,226.5812,12647.0
2017-06-15 12:15:00,279.94,280.05,279.78,279.78,14009.0,226.5812,226.6703,226.4517,226.4517,14009.0
2017-06-15 12:20:00,279.87,280.1,279.87,280.1,2959.0,226.5246,226.7107,226.5246,226.7107,2959.0
2017-06-15 12:25:00,280.02,280.02,279.92,279.94,1100.0,226.646,226.646,226.5651,226.5812,1100.0
2017-06-15 12:30:00,279.96,279.99,279.93,279.99,1749.0,226.5974,226.6217,226.5732,226.6217,1749.0
2017-06-15 12:35:00,280.03,280.42,280.03,280.38,4256.0,226.6541,226.9698,226.6541,226.9374,4256.0
2017-06-15 12:40:00,280.35,280.65,280.32,280.59,2681.0,226.9131,227.1559,226.8888,227.1074,2681.0
2017-06-15 12:45:00,280.7,280.83,280.68,280.68,2166.0,227.1964,227.3016,227.1802,227.1802,2166.0
2017-06-15 12:50:00,280.65,280.71,280.62,280.66,1806.0,227.1559,227.2045,227.1316,227.164,1806.0
2017-06-15 12:55:00,280.65,281.05,280.65,281.0,3885.0,227.1559,227.4797,227.1559,227.4392,3885.0
2017-06-15 13:00:00,280.98,281.21,280.98,281.2,7011.0,227.423,227.6092,227.423,227.6011,7011.0
2017-06-15 13:05:00,281.2,281.34,281.12,281.18,6383.0,227.6011,227.7144,227.5363,227.5849,6383.0
2017-06-15 13:10:00,281.17,281.54,281.17,281.54,3668.0,227.5768,227.8763,227.5768,227.8763,3668.0
2017-06-15 13:15:00,281.48,281.55,281.46,281.55,1613.0,227.8277,227.8844,227.8115,227.8844,1613.0
2017-06-15 13:20:00,281.57,281.57,281.43,281.45,5722.0,227.9006,227.9006,227.7872,227.8034,5722.0
2017-06-15 13:25:00,281.51,281.51,281.19,281.21,5000.0,227.852,227.852,227.593,227.6092,5000.0
2017-06-15 13:30:00,281.28,281.38,281.27,281.36,1603.0,227.6658,227.7468,227.6577,227.7306,1603.0
2017-06-15 13:35:00,281.21,281.41,281.0,281.0,3745.0,227.6092,227.7711,227.4392,227.4392,3745.0
2017-06-15 13:40:00,281.02,281.08,280.95,281.05,4175.0,227.4554,227.504,227.3987,227.4797,4175.0
2017-06-15 13:45:00,281.02,281.02,280.85,280.85,700.0,227.4554,227.4554,227.3178,227.3178,700.0
2017-06-15 13:50:00,280.9,280.97,280.81,280.96,2681.0,227.3583,227.4149,227.2854,227.4068,2681.0
2017-06-15 13:55:00,280.92,280.92,280.73,280.82,4800.0,227.3745,227.3745,227.2207,227.2935,4800.0
2017-06-15 14:00:00,280.79,281.01,280.78,280.99,2274.0,227.2692,227.4473,227.2611,227.4311,2274.0
2017-06-15 14:05:00,281.05,281.16,280.9,281.06,3759.0,227.4797,227.5687,227.3583,227.4878,3759.0
2017-06-15 14:10:00,281.04,281.08,280.92,280.97,2124.0,227.4716,227.504,227.3745,227.4149,2124.0
2017-06-15 14:15:00,280.97,281.02,280.88,280.98,4070.0,227.4149,227.4554,227.3421,227.423,4070.0
2017-06-15 14:20:00,280.91,281.13,280.91,280.96,2978.0,227.3664,227.5444,227.3664,227.4068,2978.0
2017-06-15 14:25:00,280.92,281.05,280.75,280.94,5256.0,227.3745,227.4797,227.2369,227.3906,5256.0
2017-06-15 14:30:00,280.91,281.05,280.91,280.97,1710.0,227.3664,227.4797,227.3664,227.4149,1710.0
2017-06-15 14:35:00,281.01,281.19,280.98,281.19,2293.0,227.4473,227.593,227.423,227.593,2293.0
2017-06-15 14:40:00,281.23,281.32,281.15,281.3,1913.0,227.6254,227.6982,227.5606,227.682,1913.0
2017-06-15 14:45:00,281.31,281.49,281.28,281.31,3593.0,227.6901,227.8358,227.6658,227.6901,3593.0
2017-06-15 14:50:00,281.32,281.35,281.06,281.09,2531.0,227.6982,227.7225,227.4878,227.512,2531.0
2017-06-15 14:55:00,280.91,280.98,280.86,280.93,3834.0,227.3664,227.423,227.3259,227.3825,3834.0
2017-06-15 15:00:00,280.95,281.32,280.95,281.11,4906.0,227.3987,227.6982,227.3987,227.5282,4906.0
2017-06-15 15:05:00,281.12,281.22,281.05,281.22,2907.0,227.5363,227.6173,227.4797,227.6173,2907.0
2017-06-15 15:10:00,281.17,281.42,281.16,281.32,3500.0,227.5768,227.7791,227.5687,227.6982,3500.0
2017-06-15 15:15:00,281.27,281.38,281.24,281.35,7088.0,227.6577,227.7468,227.6335,227.7225,7088.0
2017-06-15 15:20:00,281.29,281.31,281.01,281.1,5829.0,227.6739,227.6901,227.4473,227.5201,5829.0
2017-06-15 15:25:00,281.09,281.22,281.09,281.22,5071.0,227.512,227.6173,227.512,227.6173,5071.0
2017-06-15 15:30:00,281.18,281.18,281.02,281.03,5590.0,227.5849,227.5849,227.4554,227.4635,5590.0
2017-06-15 15:35:00,281.01,281.19,280.91,280.91,5643.0,227.4473,227.593,227.3664,227.3664,5643.0
2017-06-15 15:40:00,280.87,280.92,280.74,280.88,5245.0,227.334,227.3745,227.2288,227.3421,5245.0
2017-06-15 15:45:00,280.84,281.09,280.84,281.04,11809.0,227.3097,227.512,227.3097,227.4716,11809.0
2017-06-15 15:50:00,281.02,281.04,280.74,280.81,19257.0,227.4554,227.4716,227.2288,227.2854,19257.0
2017-06-15 15:55:00,280.79,281.0,280.7,280.97,22138.0,227.2692,227.4392,227.1964,227.4149,22138.0
2017-06-16 09:30:00,282.13,282.13,281.17,282.0,145733.0,228.3538,228.3538,227.5768,228.2486,145733.0
2017-06-16 09:35:00,281.6,282.02,281.43,281.57,8546.0,227.9248,228.2648,227.7872,227.9006,8546.0
2017-06-16 09:40:00,281.45,281.62,280.95,280.96,5641.0,227.8034,227.941,227.3987,227.4068,5641.0
2017-06-16 09:45:00,280.97,281.57,280.89,281.5,7784.0,227.4149,227.9006,227.3502,227.8439,7784.0
2017-06-16 09:50:00,281.61,281.77,281.39,281.45,7791.0,227.9329,228.0624,227.7549,227.8034,7791.0
2017-06-16 09:55:00,281.56,281.92,281.35,281.71,4000.0,227.8925,228.1838,227.7225,228.0139,4000.0
2017-06-16 10:00:00,281.72,281.9,281.55,281.83,3400.0,228.022,228.1677,227.8844,228.111,3400.0
2017-06-16 10:05:00,281.78,281.95,281.61,281.74,8940.0,228.0705,228.2081,227.9329,228.0382,8940.0
2017-06-16 10:10:00,281.77,281.9,281.58,281.62,8472.0,228.0624,228.1677,227.9086,227.941,8472.0
2017-06-16 10:15:00,281.58,282.13,281.58,282.08,6939.0,227.9086,228.3538,227.9086,228.3133,6939.0
2017-06-16 10:20:00,282.07,282.28,282.06,282.09,7894.0,228.3053,228.4752,228.2972,228.3214,7894.0
2017-06-16 10:25:00,281.9,281.99,281.66,281.79,16988.0,228.1677,228.2405,227.9734,228.0786,16988.0
2017-06-16 10:30:00,281.75,281.75,281.6,281.74,5177.0,228.0462,228.0462,227.9248,228.0382,5177.0
2017-06-16 10:35:00,281.7,281.88,281.62,281.62,5853.0,228.0058,228.1515,227.941,227.941,5853.0
2017-06-16 10:40:00,281.71,281.8,281.56,281.64,4874.0,228.0139,228.0867,227.8925,227.9572,4874.0
2017-06-16 10:45:00,281.58,281.72,281.48,281.63,8439.0,227.9086,228.022,227.8277,227.9491,8439.0
2017-06-16 10:50:00,281.7,281.74,281.42,281.65,3496.0,228.0058,228.0382,227.7791,227.9653,3496.0
2017-06-16 10:55:00,281.6,281.66,281.46,281.65,3523.0,227.9248,227.9734,227.8115,227.9653,3523.0
2017-06-16 11:00:00,281.54,281.54,281.31,281.35,2569.0,227.8763,227.8763,227.6901,227.7225,2569.0
2017-06-16 11:05:00,281.34,281.41,281.12,281.15,3009.0,227.7144,227.7711,227.5363,227.5606,3009.0
2017-06-16 11:10:00,281.18,281.5,281.15,281.5,5415.0,227.5849,227.8439,227.5606,227.8439,5415.0
2017-06-16 11:15:00,281.52,281.71,281.49,281.63,3163.0,227.8601,228.0139,227.8358,227.9491,3163.0
2017-06-16 11:20:00,281.55,281.66,281.37,281.38,9684.0,227.8844,227.9734,227.7387,227.7468,9684.0
2017-06-16 11:25:00,281.45,281.78,281.44,281.75,5168.0,227.8034,228.0705,227.7953,228.0462,5168.0
2017-06-16 11:30:00,281.75,281.91,281.71,281.82,5769.0,228.0462,228.1757,228.0139,228.1029,5769.0
2017-06-16 11:35:00,281.75,281.95,281.68,281.84,3981.0,228.0462,228.2081,227.9896,228.1191,3981.0
2017-06-16 11:40:00,281.81,281.95,281.74,281.84,3688.0,228.0948,228.2081,228.0382,228.1191,3688.0
2017-06-16 11:45:00,281.91,281.93,281.8,281.82,7200.0,228.1757,228.1919,228.0867,228.1029,7200.0
2017-06-16 11:50:00,281.84,281.84,281.57,281.57,3900.0,228.1191,228.1191,227.9006,227.9006,3900.0
2017-06-16 11:55:00,281.52,281.58,281.43,281.53,8154.0,227.8601,227.9086,227.7872,227.8682,8154.0
2017-06-16 12:00:00,281.56,281.59,281.49,281.52,3000.0,227.8925,227.9167,227.8358,227.8601,3000.0
2017-06-16 12:05:00,281.6,281.6,281.36,281.49,3205.0,227.9248,227.9248,227.7306,227.8358,3205.0
2017-06-16 12:10:00,281.49,281.64,281.45,281.45,2576.0,227.8358,227.9572,227.8034,227.8034,2576.0
2017-06-16 12:15:00,281.54,281.54,281.35,281.39,4150.0,227.8763,227.8763,227.7225,227.7549,4150.0
2017-06-16 12:20:00,281.39,281.39,281.31,281.32,2606.0,227.7549,227.7549,227.6901,227.6982,2606.0
2017-06-16 12:25:00,281.31,281.32,281.25,281.26,2185.0,227.6901,227.6982,227.6415,227.6496,2185.0
2017-06-16 12:30:00,281.24,281.31,281.15,281.21,4535.0,227.6335,227.6901,227.5606,227.6092,4535.0
2017-06-16 12:35:00,281.15,281.2,280.96,280.96,2100.0,227.5606,227.6011,227.4068,227.4068,2100.0
2017-06-16 12:40:00,281.03,281.25,281.0,281.25,7478.0,227.4635,227.6415,227.4392,227.6415,7478.0
2017-06-16 12:45:00,281.2,281.21,281.1,281.17,2785.0,227.6011,227.6092,227.5201,227.5768,2785.0
2017-06-16 12:50:00,281.16,281.38,281.16,281.38,3100.0,227.5687,227.7468,227.5687,227.7468,3100.0
2017-06-16 12:55:00,281.32,281.45,281.13,281.13,2650.0,227.6982,227.8034,227.5444,227.5444,2650.0
2017-06-16 13:00:00,281.19,281.37,281.13,281.31,5658.0,227.593,227.7387,227.5444,227.6901,5658.0
2017-06-16 13:05:00,281.33,281.44,281.33,281.44,2131.0,227.7063,227.7953,227.7063,227.7953,2131.0
2017-06-16 13:10:00,281.38,281.38,281.12,281.12,2432.0,227.7468,227.7468,227.5363,227.5363,2432.0
2017-06-16 13:15:00,281.27,281.27,281.15,281.15,600.0,227.6577,227.6577,227.5606,227.5606,600.0
2017-06-16 13:20:00,281.24,281.42,281.23,281.39,800.0,227.6335,227.7791,227.6254,227.7549,800.0
2017-06-16 13:25:00,281.33,281.44,281.13,281.19,1685.0,227.7063,227.7953,227.5444,227.593,1685.0
2017-06-16 13:30:00,281.13,281.42,281.13,281.29,1714.0,227.5444,227.7791,227.5444,227.6739,1714.0
2017-06-16 13:35:00,281.26,281.37,281.2,281.22,3450.0,227.6496,227.7387,227.6011,227.6173,3450.0
2017-06-16 13:40:00,281.22,281.24,281.06,281.09,2600.0,227.6173,227.6335,227.4878,227.512,2600.0
2017-06-16 13:45:00,281.07,281.26,281.07,281.07,3624.0,227.4959,227.6496,227.4959,227.4959,3624.0
2017-06-16 13:50:00,281.08,281.19,281.06,281.11,4495.0,227.504,227.593,227.4878,227.5282,4495.0
2017-06-16 13:55:00,281.16,281.28,281.08,281.13,3611.0,227.5687,227.6658,227.504,227.5444,3611.0
2017-06-16 14:00:00,281.09,281.1,281.04,281.04,1620.0,227.512,227.5201,227.4716,227.4716,1620.0
2017-06-16 14:05:00,281.0,281.07,280.96,281.0,1500.0,227.4392,227.4959,227.4068,227.4392,1500.0
2017-06-16 14:10:00,281.04,281.16,280.83,280.92,6012.0,227.4716,227.5687,227.3016,227.3745,6012.0
2017-06-16 14:15:00,280.87,281.1,280.87,281.02,2164.0,227.334,227.5201,227.334,227.4554,2164.0
2017-06-16 14:20:00,281.06,281.17,281.04,281.13,2900.0,227.4878,227.5768,227.4716,227.5444,2900.0
2017-06-16 14:25:00,281.08,281.37,281.03,281.36,3255.0,227.504,227.7387,227.4635,227.7306,3255.0
2017-06-16 14:30:00,281.39,281.55,281.22,281.49,4047.0,227.7549,227.8844,227.6173,227.8358,4047.0
2017-06-16 14:35:00,281.5,281.51,281.25,281.25,3065.0,227.8439,227.852,227.6415,227.6415,3065.0
2017-06-16 14:40:00,281.28,281.36,281.16,281.34,5742.0,227.6658,227.7306,227.5687,227.7144,5742.0
2017-06-16 14:45:00,281.32,281.45,281.27,281.45,4679.0,227.6982,227.8034,227.6577,227.8034,4679.0
2017-06-16 14:50:00,281.44,281.45,281.14,281.2,10220.0,227.7953,227.8034,227.5525,227.6011,10220.0
2017-06-16 14:55:00,281.13,281.2,281.09,281.17,5648.0,227.5444,227.6011,227.512,227.5768,5648.0
2017-06-16 15:00:00,281.13,281.23,281.06,281.06,5396.0,227.5444,227.6254,227.4878,227.4878,5396.0
2017-06-16 15:05:00,281.03,281.21,281.01,281.08,5895.0,227.4635,227.6092,227.4473,227.504,5895.0
2017-06-16 15:10:00,281.1,281.21,281.08,281.09,4485.0,227.5201,227.6092,227.504,227.512,4485.0
2017-06-16 15:15:00,281.11,281.23,281.11,281.13,4120.0,227.5282,227.6254,227.5282,227.5444,4120.0
2017-06-16 15:20:00,281.08,281.15,281.07,281.11,6203.0,227.504,227.5606,227.4959,227.5282,6203.0
2017-06-16 15:25:00,281.07,281.19,280.96,281.12,7465.0,227.4959,227.593,227.4068,227.5363,7465.0
2017-06-16 15:30:00,281.11,281.12,280.76,280.76,10001.0,227.5282,227.5363,227.2449,227.2449,10001.0
2017-06-16 15:35:00,280.8,281.06,280.76,281.06,8061.0,227.2773,227.4878,227.2449,227.4878,8061.0
2017-06-16 15:40:00,281.1,281.12,280.83,280.91,6420.0,227.5201,227.5363,227.3016,227.3664,6420.0
2017-06-16 15:45:00,280.89,280.99,280.68,280.96,16691.0,227.3502,227.4311,227.1802,227.4068,16691.0
2017-06-16 15:50:00,281.0,281.01,280.81,280.84,17923.0,227.4392,227.4473,227.2854,227.3097,17923.0
2017-06-16 15:55:00,280.89,281.05,280.76,281.01,46252.0,227.3502,227.4797,227.2449,227.4473,46252.0
2017-06-19 09:30:00,281.86,282.15,281.39,281.67,42827.0,228.1353,228.37,227.7549,227.9815,42827.0
2017-06-19 09:35:00,281.79,282.26,281.56,282.19,17611.0,228.0786,228.459,227.8925,228.4024,17611.0
2017-06-19 09:40:00,282.22,282.63,282.03,282.51,17631.0,228.4267,228.7585,228.2729,228.6614,17631.0
2017-06-19 09:45:00,282.41,282.82,282.33,282.82,12537.0,228.5804,228.9123,228.5157,228.9123,12537.0
2017-06-19 09:50:00,282.67,282.8,282.4,282.8,9110.0,228.7909,228.8961,228.5724,228.8961,9110.0
2017-06-19 09:55:00,282.79,283.59,282.69,283.44,16899.0,228.888,229.5355,228.8071,229.4141,16899.0
2017-06-19 10:00:00,283.43,284.48,283.2,284.42,29992.0,229.406,230.2559,229.2199,230.2073,29992.0
2017-06-19 10:05:00,284.23,284.4,284.02,284.2,16807.0,230.0535,230.1911,229.8836,230.0293,16807.0
2017-06-19 10:10:00,284.15,284.15,283.62,283.65,9731.0,229.9888,229.9888,229.5598,229.5841,9731.0
2017-06-19 10:15:00,283.74,283.93,283.69,283.93,6060.0,229.6569,229.8107,229.6165,229.8107,6060.0
2017-06-19 10:20:00,283.86,284.02,283.85,283.98,5115.0,229.7541,229.8836,229.746,229.8512,5115.0
2017-06-19 10:25:00,283.72,283.75,283.51,283.55,21746.0,229.6407,229.665,229.4708,229.5032,21746.0
2017-06-19 10:30:00,283.71,284.05,283.62,283.85,10813.0,229.6327,229.9078,229.5598,229.746,10813.0
2017-06-19 10:35:00,283.85,283.85,283.16,283.16,13940.0,229.746,229.746,229.1875,229.1875,13940.0
2017-06-19 10:40:00,283.08,283.14,282.39,282.39,19478.0,229.1227,229.1713,228.5643,228.5643,19478.0
2017-06-19 10:45:00,282.34,282.4,282.13,282.13,16706.0,228.5238,228.5724,228.3538,228.3538,16706.0
2017-06-19 10:50:00,282.13,282.41,282.1,282.24,5399.0,228.3538,228.5804,228.3295,228.4428,5399.0
2017-06-19 10:55:00,282.25,282.35,282.13,282.21,3800.0,228.4509,228.5319,228.3538,228.4186,3800.0
2017-06-19 11:00:00,282.21,282.46,282.21,282.3,8297.0,228.4186,228.6209,228.4186,228.4914,8297.0
2017-06-19 11:05:00,282.31,282.5,282.23,282.23,10470.0,228.4995,228.6533,228.4348,228.4348,10470.0
2017-06-19 11:10:00,282.24,282.38,282.16,282.27,8040.0,228.4428,228.5562,228.3781,228.4671,8040.0
2017-06-19 11:15:00,282.21,282.32,282.11,282.3,4340.0,228.4186,228.5076,228.3376,228.4914,4340.0
2017-06-19 11:20:00,282.35,282.4,282.17,282.18,4329.0,228.5319,228.5724,228.3862,228.3943,4329.0
2017-06-19 11:25:00,282.23,282.23,282.05,282.2,4454.0,228.4348,228.4348,228.2891,228.4105,4454.0
2017-06-19 11:30:00,282.24,282.39,282.07,282.07,5337.0,228.4428,228.5643,228.3053,228.3053,5337.0
2017-06-19 11:35:00,282.15,282.15,282.07,282.07,1600.0,228.37,228.37,228.3053,228.3053,1600.0
2017-06-19 11:40:00,282.07,282.23,282.01,282.23,2895.0,228.3053,228.4348,228.2567,228.4348,2895.0
2017-06-19 11:45:00,282.31,282.57,282.28,282.56,2635.0,228.4995,228.7099,228.4752,228.7019,2635.0
2017-06-19 11:50:00,282.46,282.55,282.31,282.31,4184.0,228.6209,228.6938,228.4995,228.4995,4184.0
2017-06-19 11:55:00,282.41,282.53,282.29,282.52,6080.0,228.5804,228.6776,228.4833,228.6695,6080.0
2017-06-19 12:00:00,282.39,282.64,282.39,282.57,4125.0,228.5643,228.7666,228.5643,228.7099,4125.0
2017-06-19 12:05:00,282.48,282.65,282.46,282.61,7092.0,228.6371,228.7747,228.6209,228.7423,7092.0
2017-06-19 12:10:00,282.63,282.92,282.63,282.77,6585.0,228.7585,228.9932,228.7585,228.8718,6585.0
2017-06-19 12:15:00,282.73,282.92,282.63,282.74,9042.0,228.8395,228.9932,228.7585,228.8475,9042.0
2017-06-19 12:20:00,282.79,282.92,282.75,282.92,4374.0,228.888,228.9932,228.8556,228.9932,4374.0
2017-06-19 12:25:00,282.92,283.12,282.88,282.98,12856.0,228.9932,229.1551,228.9609,229.0418,12856.0
2017-06-19 12:30:00,282.91,283.0,282.64,282.76,13968.0,228.9851,229.058,228.7666,228.8637,13968.0
2017-06-19 12:35:00,282.84,282.92,282.84,282.86,3935.0,228.9285,228.9932,228.9285,228.9447,3935.0
2017-06-19 12:40:00,282.88,282.96,282.56,282.56,19684.0,228.9609,229.0256,228.7019,228.7019,19684.0
2017-06-19 12:45:00,282.75,282.77,282.54,282.6,6596.0,228.8556,228.8718,228.6857,228.7342,6596.0
2017-06-19 12:50:00,282.65,282.66,282.55,282.66,1828.0,228.7747,228.7828,228.6938,228.7828,1828.0
2017-06-19 12:55:00,282.68,282.83,282.68,282.7,3675.0,228.799,228.9204,228.799,228.8152,3675.0
2017-06-19 13:00:00,282.79,282.79,282.43,282.56,7919.0,228.888,228.888,228.5966,228.7019,7919.0
2017-06-19 13:05:00,282.46,282.58,282.42,282.47,3976.0,228.6209,228.718,228.5885,228.629,3976.0
2017-06-19 13:10:00,282.46,282.54,282.4,282.41,4575.0,228.6209,228.6857,228.5724,228.5804,4575.0
2017-06-19 13:15:00,282.41,282.68,282.41,282.61,4926.0,228.5804,228.799,228.5804,228.7423,4926.0
2017-06-19 13:20:00,282.61,282.66,282.52,282.52,4000.0,228.7423,228.7828,228.6695,228.6695,4000.0
2017-06-19 13:25:00,282.55,282.64,282.5,282.57,4575.0,228.6938,228.7666,228.6533,228.7099,4575.0
2017-06-19 13:30:00,282.61,282.62,282.38,282.42,4149.0,228.7423,228.7504,228.5562,228.5885,4149.0
2017-06-19 13:35:00,282.45,282.54,282.42,282.48,4075.0,228.6128,228.6857,228.5885,228.6371,4075.0
2017-06-19 13:40:00,282.42,282.71,282.42,282.56,3800.0,228.5885,228.8233,228.5885,228.7019,3800.0
2017-06-19 13:45:00,282.61,282.74,282.6,282.71,5863.0,228.7423,228.8475,228.7342,228.8233,5863.0
2017-06-19 13:50:00,282.71,282.89,282.65,282.84,3801.0,228.8233,228.969,228.7747,228.9285,3801.0
2017-06-19 13:55:00,282.77,282.96,282.76,282.94,5541.0,228.8718,229.0256,228.8637,229.0094,5541.0
2017-06-19 14:00:00,282.92,283.0,282.89,282.98,2099.0,228.9932,229.058,228.969,229.0418,2099.0
2017-06-19 14:05:00,283.0,283.0,282.76,282.89,4255.0,229.058,229.058,228.8637,228.969,4255.0
2017-06-19 14:10:00,282.86,282.95,282.81,282.88,5937.0,228.9447,229.0175,228.9042,228.9609,5937.0
2017-06-19 14:15:00,282.82,282.87,282.66,282.73,3875.0,228.9123,228.9528,228.7828,228.8395,3875.0
2017-06-19 14:20:00,282.68,282.72,282.5,282.5,3600.0,228.799,228.8314,228.6533,228.6533,3600.0
2017-06-19 14:25:00,282.57,282.6,282.43,282.43,3586.0,228.7099,228.7342,228.5966,228.5966,3586.0
2017-06-19 14:30:00,282.52,282.63,282.47,282.56,6147.0,228.6695,228.7585,228.629,228.7019,6147.0
2017-06-19 14:35:00,282.65,282.75,282.58,282.65,9449.0,228.7747,228.8556,228.718,228.7747,9449.0
2017-06-19 14:40:00,282.72,282.76,282.58,282.69,4127.0,228.8314,228.8637,228.718,228.8071,4127.0
2017-06-19 14:45:00,282.58,282.58,282.41,282.41,4220.0,228.718,228.718,228.5804,228.5804,4220.0
2017-06-19 14:50:00,282.4,282.54,282.37,282.52,2400.0,228.5724,228.6857,228.5481,228.6695,2400.0
2017-06-19 14:55:00,282.51,282.56,282.37,282.41,2857.0,228.6614,228.7019,228.5481,228.5804,2857.0
2017-06-19 15:00:00,282.49,282.58,282.43,282.5,5318.0,228.6452,228.718,228.5966,228.6533,5318.0
2017-06-19 15:05:00,282.49,282.66,282.48,282.61,10551.0,228.6452,228.7828,228.6371,228.7423,10551.0
2017-06-19 15:10:00,282.64,282.69,282.45,282.52,4009.0,228.7666,228.8071,228.6128,228.6695,4009.0
2017-06-19 15:15:00,282.52,282.66,282.52,282.62,5012.0,228.6695,228.7828,228.6695,228.7504,5012.0
2017-06-19 15:20:00,282.6,282.61,282.52,282.59,8505.0,228.7342,228.7423,228.6695,228.7261,8505.0
2017-06-19 15:25:00,282.59,282.96,282.59,282.85,5700.0,228.7261,229.0256,228.7261,228.9366,5700.0
2017-06-19 15:30:00,282.84,282.88,282.81,282.88,4732.0,228.9285,228.9609,228.9042,228.9609,4732.0
2017-06-19 15:35:00,282.85,282.91,282.81,282.87,7928.0,228.9366,228.9851,228.9042,228.9528,7928.0
2017-06-19 15:40:00,282.87,283.12,282.84,283.06,9572.0,228.9528,229.1551,228.9285,229.1065,9572.0
2017-06-19 15:45:00,283.06,283.13,282.92,282.96,13442.0,229.1065,229.1632,228.9932,229.0256,13442.0
2017-06-19 15:50:00,282.98,283.02,282.85,282.9,14831.0,229.0418,229.0742,228.9366,228.977,14831.0
2017-06-19 15:55:00,282.86,282.93,282.28,282.3,139734.0,228.9447,229.0013,228.4752,228.4914,139734.0
2017-06-20 09:30:00,282.95,283.5,282.39,283.43,48882.0,229.0175,229.4627,228.5643,229.406,48882.0
2017-06-20 09:35:00,283.49,284.86,283.49,284.4,26119.0,229.4546,230.5635,229.4546,230.1911,26119.0
2017-06-20 09:40:00,284.52,284.55,283.94,283.95,12545.0,230.2883,230.3125,229.8188,229.8269,12545.0
2017-06-20 09:45:00,283.97,284.18,283.76,284.03,13454.0,229.8431,230.0131,229.6731,229.8917,13454.0
2017-06-20 09:50:00,284.05,284.17,283.8,284.0,11656.0,229.9078,230.005,229.7055,229.8674,11656.0
2017-06-20 09:55:00,284.01,284.43,283.9,284.17,16281.0,229.8755,230.2154,229.7864,230.005,16281.0
2017-06-20 10:00:00,284.26,284.29,283.81,284.0,17194.0,230.0778,230.1021,229.7136,229.8674,17194.0
2017-06-20 10:05:00,283.9,284.19,283.9,284.0,5933.0,229.7864,230.0212,229.7864,229.8674,5933.0
2017-06-20 10:10:00,284.0,284.05,283.76,283.76,2396.0,229.8674,229.9078,229.6731,229.6731,2396.0
2017-06-20 10:15:00,283.73,283.98,283.65,283.86,3940.0,229.6488,229.8512,229.5841,229.7541,3940.0
2017-06-20 10:20:00,283.92,283.95,283.68,283.68,10432.0,229.8026,229.8269,229.6084,229.6084,10432.0
2017-06-20 10:25:00,283.78,283.98,283.75,283.88,3453.0,229.6893,229.8512,229.665,229.7703,3453.0
2017-06-20 10:30:00,283.89,284.17,283.84,284.1,10423.0,229.7783,230.005,229.7379,229.9483,10423.0
2017-06-20 10:35:00,284.11,284.26,284.0,284.0,9988.0,229.9564,230.0778,229.8674,229.8674,9988.0
2017-06-20 10:40:00,284.06,284.21,283.93,284.06,4526.0,229.9159,230.0374,229.8107,229.9159,4526.0
2017-06-20 10:45:00,284.09,284.19,283.98,284.05,5565.0,229.9402,230.0212,229.8512,229.9078,5565.0
2017-06-20 10:50:00,284.06,284.29,283.89,284.18,5133.0,229.9159,230.1021,229.7783,230.0131,5133.0
2017-06-20 10:55:00,284.18,284.39,284.1,284.14,8817.0,230.0131,230.183,229.9483,229.9807,8817.0
2017-06-20 11:00:00,284.15,284.22,284.1,284.1,4580.0,229.9888,230.0454,229.9483,229.9483,4580.0
2017-06-20 11:05:00,284.16,284.16,283.81,284.0,5700.0,229.9969,229.9969,229.7136,229.8674,5700.0
2017-06-20 11:10:00,284.02,284.1,283.92,284.1,2858.0,229.8836,229.9483,229.8026,229.9483,2858.0
2017-06-20 11:15:00,284.03,284.2,283.97,284.1,3848.0,229.8917,230.0293,229.8431,229.9483,3848.0
2017-06-20 11:20:00,284.15,284.25,284.07,284.15,13654.0,229.9888,230.0697,229.924,229.9888,13654.0
2017-06-20 11:25:00,284.13,284.29,284.08,284.08,6878.0,229.9726,230.1021,229.9321,229.9321,6878.0
2017-06-20 11:30:00,284.14,284.25,284.05,284.24,3610.0,229.9807,230.0697,229.9078,230.0616,3610.0
2017-06-20 11:35:00,284.24,284.24,284.13,284.2,5388.0,230.0616,230.0616,229.9726,230.0293,5388.0
2017-06-20 11:40:00,284.2,284.26,283.82,284.1,7640.0,230.0293,230.0778,229.7217,229.9483,7640.0
2017-06-20 11:45:00,284.15,284.29,284.04,284.1,4218.0,229.9888,230.1021,229.8998,229.9483,4218.0
2017-06-20 11:50:00,284.08,284.34,284.07,284.25,4410.0,229.9321,230.1426,229.924,230.0697,4410.0
2017-06-20 11:55:00,284.25,284.4,284.1,284.4,4119.0,230.0697,230.1911,229.9483,230.1911,4119.0
2017-06-20 12:00:00,284.4,284.58,284.38,284.49,5425.0,230.1911,230.3368,230.1749,230.264,5425.0
2017-06-20 12:05:00,284.49,284.7,284.39,284.58,4001.0,230.264,230.434,230.183,230.3368,4001.0
2017-06-20 12:10:00,284.59,284.63,284.49,284.6,3161.0,230.3449,230.3773,230.264,230.353,3161.0
2017-06-20 12:15:00,284.59,284.88,284.57,284.88,5061.0,230.3449,230.5796,230.3287,230.5796,5061.0
2017-06-20 12:20:00,284.84,284.94,284.81,284.92,5243.0,230.5473,230.6282,230.523,230.612,5243.0
2017-06-20 12:25:00,284.9,284.98,284.6,284.6,5037.0,230.5958,230.6606,230.353,230.353,5037.0
2017-06-20 12:30:00,284.61,284.75,284.55,284.64,1865.0,230.3611,230.4744,230.3125,230.3854,1865.0
2017-06-20 12:35:00,284.7,284.89,284.69,284.69,4397.0,230.434,230.5877,230.4259,230.4259,4397.0
2017-06-20 12:40:00,284.74,284.75,284.6,284.64,3583.0,230.4663,230.4744,230.353,230.3854,3583.0
2017-06-20 12:45:00,284.59,284.59,284.36,284.4,3470.0,230.3449,230.3449,230.1588,230.1911,3470.0
2017-06-20 12:50:00,284.39,284.64,284.35,284.64,5728.0,230.183,230.3854,230.1507,230.3854,5728.0
2017-06-20 12:55:00,284.57,284.6,284.43,284.6,1321.0,230.3287,230.353,230.2154,230.353,1321.0
2017-06-20 13:00:00,284.59,284.68,284.45,284.45,3358.0,230.3449,230.4178,230.2316,230.2316,3358.0
2017-06-20 13:05:00,284.48,284.55,284.39,284.4,24853.0,230.2559,230.3125,230.183,230.1911,24853.0
2017-06-20 13:10:00,284.41,284.56,284.41,284.56,4553.0,230.1992,230.3206,230.1992,230.3206,4553.0
2017-06-20 13:15:00,284.59,284.59,284.46,284.51,2705.0,230.3449,230.3449,230.2397,230.2802,2705.0
2017-06-20 13:20:00,284.51,284.63,284.51,284.61,3407.0,230.2802,230.3773,230.2802,230.3611,3407.0
2017-06-20 13:25:00,284.56,284.66,284.43,284.43,9738.0,230.3206,230.4016,230.2154,230.2154,9738.0
2017-06-20 13:30:00,284.53,284.53,284.4,284.46,2824.0,230.2964,230.2964,230.1911,230.2397,2824.0
2017-06-20 13:35:00,284.46,284.55,284.46,284.54,1866.0,230.2397,230.3125,230.2397,230.3045,1866.0
2017-06-20 13:40:00,284.58,284.68,284.58,284.62,4023.0,230.3368,230.4178,230.3368,230.3692,4023.0
2017-06-20 13:45:00,284.62,284.65,284.59,284.63,3822.0,230.3692,230.3935,230.3449,230.3773,3822.0
2017-06-20 13:50:00,284.61,284.82,284.59,284.78,7500.0,230.3611,230.5311,230.3449,230.4987,7500.0
2017-06-20 13:55:00,284.8,284.82,284.72,284.77,4132.0,230.5149,230.5311,230.4501,230.4906,4132.0
2017-06-20 14:00:00,284.82,284.94,284.63,284.73,9268.0,230.5311,230.6282,230.3773,230.4582,9268.0
2017-06-20 14:05:00,284.65,284.76,284.65,284.72,3671.0,230.3935,230.4825,230.3935,230.4501,3671.0
2017-06-20 14:10:00,284.72,284.73,284.38,284.4,11299.0,230.4501,230.4582,230.1749,230.1911,11299.0
2017-06-20 14:15:00,284.43,284.47,283.65,283.72,50631.0,230.2154,230.2478,229.5841,229.6407,50631.0
2017-06-20 14:20:00,283.84,283.84,283.08,283.09,7015.0,229.7379,229.7379,229.1227,229.1308,7015.0
2017-06-20 14:25:00,283.13,283.24,283.01,283.09,5185.0,229.1632,229.2522,229.0661,229.1308,5185.0
2017-06-20 14:30:00,283.02,283.27,282.92,283.09,4261.0,229.0742,229.2765,228.9932,229.1308,4261.0
2017-06-20 14:35:00,283.04,283.25,282.9,283.25,3820.0,229.0904,229.2603,228.977,229.2603,3820.0
2017-06-20 14:40:00,283.24,283.28,283.03,283.15,5069.0,229.2522,229.2846,229.0823,229.1794,5069.0
2017-06-20 14:45:00,283.17,284.0,283.1,283.61,17400.0,229.1956,229.8674,229.1389,229.5517,17400.0
2017-06-20 14:50:00,283.63,283.81,283.57,283.65,2531.0,229.5679,229.7136,229.5193,229.5841,2531.0
2017-06-20 14:55:00,283.75,283.75,283.47,283.63,6310.0,229.665,229.665,229.4384,229.5679,6310.0
2017-06-20 15:00:00,283.7,283.78,283.46,283.46,4547.0,229.6246,229.6893,229.4303,229.4303,4547.0
2017-06-20 15:05:00,283.5,283.51,283.32,283.35,4476.0,229.4627,229.4708,229.317,229.3413,4476.0
2017-06-20 15:10:00,283.3,283.62,283.3,283.62,5444.0,229.3008,229.5598,229.3008,229.5598,5444.0
2017-06-20 15:15:00,283.61,283.7,283.56,283.56,3142.0,229.5517,229.6246,229.5112,229.5112,3142.0
2017-06-20 15:20:00,283.51,283.54,283.39,283.48,3290.0,229.4708,229.4951,229.3736,229.4465,3290.0
2017-06-20 15:25:00,283.46,283.69,283.3,283.65,6270.0,229.4303,229.6165,229.3008,229.5841,6270.0
2017-06-20 15:30:00,283.6,283.65,283.38,283.5,7851.0,229.5436,229.5841,229.3656,229.4627,7851.0
2017-06-20 15:35:00,283.48,283.56,283.33,283.44,6938.0,229.4465,229.5112,229.3251,229.4141,6938.0
2017-06-20 15:40:00,283.44,283.44,283.14,283.14,9178.0,229.4141,229.4141,229.1713,229.1713,9178.0
2017-06-20 15:45:00,283.14,283.25,282.95,283.22,17006.0,229.1713,229.2603,229.0175,229.2361,17006.0
2017-06-20 15:50:00,283.13,283.26,283.11,283.15,19406.0,229.1632,229.2684,229.147,229.1794,19406.0
2017-06-20 15:55:00,283.18,283.32,282.76,282.85,54849.0,229.2037,229.317,228.8637,228.9366,54849.0
2017-06-21 09:30:00,283.68,284.21,283.68,283.98,20870.0,229.6084,230.0374,229.6084,229.8512,20870.0
2017-06-21 09:35:00,283.82,283.99,283.5,283.88,6248.0,229.7217,229.8593,229.4627,229.7703,6248.0
2017-06-21 09:40:00,283.8,283.8,282.52,282.63,8389.0,229.7055,229.7055,228.6695,228.7585,8389.0
2017-06-21 09:45:00,282.42,282.82,282.21,282.73,8747.0,228.5885,228.9123,228.4186,228.8395,8747.0
2017-06-21 09:50:00,282.72,283.24,282.69,283.15,11936.0,228.8314,229.2522,228.8071,229.1794,11936.0
2017-06-21 09:55:00,283.23,283.59,283.14,283.36,42195.0,229.2441,229.5355,229.1713,229.3494,42195.0
2017-06-21 10:00:00,283.38,283.49,283.24,283.49,23259.0,229.3656,229.4546,229.2522,229.4546,23259.0
2017-06-21 10:05:00,283.45,284.02,283.45,283.99,16475.0,229.4222,229.8836,229.4222,229.8593,16475.0
2017-06-21 10:10:00,284.02,284.05,283.67,283.77,18695.0,229.8836,229.9078,229.6003,229.6812,18695.0
2017-06-21 10:15:00,283.75,283.79,283.36,283.4,5486.0,229.665,229.6974,229.3494,229.3817,5486.0
2017-06-21 10:20:00,283.53,283.6,283.32,283.36,6312.0,229.487,229.5436,229.317,229.3494,6312.0
2017-06-21 10:25:00,283.36,283.41,283.31,283.39,2029.0,229.3494,229.3898,229.3089,229.3736,2029.0
2017-06-21 10:30:00,283.35,283.5,283.15,283.19,5615.0,229.3413,229.4627,229.1794,229.2118,5615.0
2017-06-21 10:35:00,283.26,283.48,283.2,283.48,7648.0,229.2684,229.4465,229.2199,229.4465,7648.0
2017-06-21 10:40:00,283.48,283.77,283.36,283.68,8176.0,229.4465,229.6812,229.3494,229.6084,8176.0
2017-06-21 10:45:00,283.69,283.7,283.05,283.06,7740.0,229.6165,229.6246,229.0985,229.1065,7740.0
2017-06-21 10:50:00,283.07,283.15,282.95,283.07,8163.0,229.1146,229.1794,229.0175,229.1146,8163.0
2017-06-21 10:55:00,283.1,283.32,283.1,283.28,2704.0,229.1389,229.317,229.1389,229.2846,2704.0
2017-06-21 11:00:00,283.27,283.27,283.02,283.15,16468.0,229.2765,229.2765,229.0742,229.1794,16468.0
2017-06-21 11:05:00,283.23,283.24,283.09,283.09,2140.0,229.2441,229.2522,229.1308,229.1308,2140.0
2017-06-21 11:10:00,283.07,283.08,282.82,282.96,4203.0,229.1146,229.1227,228.9123,229.0256,4203.0
2017-06-21 11:15:00,282.88,283.0,282.86,282.96,2805.0,228.9609,229.058,228.9447,229.0256,2805.0
2017-06-21 11:20:00,282.97,283.26,282.96,283.17,3652.0,229.0337,229.2684,229.0256,229.1956,3652.0
2017-06-21 11:25:00,283.15,283.18,282.99,283.15,3627.0,229.1794,229.2037,229.0499,229.1794,3627.0
2017-06-21 11:30:00,283.17,283.27,282.98,282.98,3828.0,229.1956,229.2765,229.0418,229.0418,3828.0
2017-06-21 11:35:00,283.06,283.25,283.05,283.23,4039.0,229.1065,229.2603,229.0985,229.2441,4039.0
2017-06-21 11:40:00,283.25,283.39,283.13,283.39,3084.0,229.2603,229.3736,229.1632,229.3736,3084.0
2017-06-21 11:45:00,283.37,283.49,283.33,283.49,3587.0,229.3575,229.4546,229.3251,229.4546,3587.0
2017-06-21 11:50:00,283.52,283.68,283.52,283.62,2000.0,229.4789,229.6084,229.4789,229.5598,2000.0
2017-06-21 11:55:00,283.63,283.67,283.37,283.49,4676.0,229.5679,229.6003,229.3575,229.4546,4676.0
2017-06-21 12:00:00,283.52,283.58,283.43,283.58,2053.0,229.4789,229.5274,229.406,229.5274,2053.0
2017-06-21 12:05:00,283.5,283.54,283.4,283.52,5833.0,229.4627,229.4951,229.3817,229.4789,5833.0
2017-06-21 12:10:00,283.5,283.59,283.5,283.52,1500.0,229.4627,229.5355,229.4627,229.4789,1500.0
2017-06-21 12:15:00,283.48,283.54,283.42,283.48,5026.0,229.4465,229.4951,229.3979,229.4465,5026.0
2017-06-21 12:20:00,283.46,283.58,283.45,283.57,5623.0,229.4303,229.5274,229.4222,229.5193,5623.0
2017-06-21 12:25:00,283.61,283.62,283.53,283.62,3150.0,229.5517,229.5598,229.487,229.5598,3150.0
2017-06-21 12:30:00,283.62,283.66,283.58,283.66,3236.0,229.5598,229.5922,229.5274,229.5922,3236.0
2017-06-21 12:35:00,283.66,283.67,283.55,283.63,5793.0,229.5922,229.6003,229.5032,229.5679,5793.0
2017-06-21 12:40:00,283.57,283.64,283.42,283.42,3710.0,229.5193,229.576,229.3979,229.3979,3710.0
2017-06-21 12:45:00,283.46,283.52,283.34,283.44,3016.0,229.4303,229.4789,229.3332,229.4141,3016.0
2017-06-21 12:50:00,283.4,283.49,283.32,283.37,2440.0,229.3817,229.4546,229.317,229.3575,2440.0
2017-06-21 12:55:00,283.37,283.37,283.15,283.15,1175.0,229.3575,229.3575,229.1794,229.1794,1175.0
2017-06-21 13:00:00,283.21,283.31,283.18,283.26,2700.0,229.228,229.3089,229.2037,229.2684,2700.0
2017-06-21 13:05:00,283.3,283.44,283.3,283.43,2499.0,229.3008,229.4141,229.3008,229.406,2499.0
2017-06-21 13:10:00,283.4,283.46,283.31,283.35,2048.0,229.3817,229.4303,229.3089,229.3413,2048.0
2017-06-21 13:15:00,283.35,283.54,283.35,283.43,3404.0,229.3413,229.4951,229.3413,229.406,3404.0
2017-06-21 13:20:00,283.49,283.52,283.33,283.33,2040.0,229.4546,229.4789,229.3251,229.3251,2040.0
2017-06-21 13:25:00,283.3,283.43,283.28,283.43,1509.0,229.3008,229.406,229.2846,229.406,1509.0
2017-06-21 13:30:00,283.39,283.44,283.35,283.38,1520.0,229.3736,229.4141,229.3413,229.3656,1520.0
2017-06-21 13:35:00,283.42,283.48,283.39,283.46,2287.0,229.3979,229.4465,229.3736,229.4303,2287.0
2017-06-21 13:40:00,283.4,283.4,282.94,282.97,5651.0,229.3817,229.3817,229.0094,229.0337,5651.0
2017-06-21 13:45:00,283.0,283.07,282.98,283.01,3328.0,229.058,229.1146,229.0418,229.0661,3328.0
2017-06-21 13:50:00,283.09,283.1,282.83,282.83,4523.0,229.1308,229.1389,228.9204,228.9204,4523.0
2017-06-21 13:55:00,282.92,282.94,282.82,282.84,4100.0,228.9932,229.0094,228.9123,228.9285,4100.0
2017-06-21 14:00:00,282.82,282.96,282.78,282.87,2800.0,228.9123,229.0256,228.8799,228.9528,2800.0
2017-06-21 14:05:00,282.9,283.01,282.82,282.99,4318.0,228.977,229.0661,228.9123,229.0499,4318.0
2017-06-21 14:10:00,282.98,282.99,282.84,282.87,2900.0,229.0418,229.0499,228.9285,228.9528,2900.0
2017-06-21 14:15:00,282.83,282.91,282.81,282.88,2430.0,228.9204,228.9851,228.9042,228.9609,2430.0
2017-06-21 14:20:00,282.92,282.92,282.75,282.75,2931.0,228.9932,228.9932,228.8556,228.8556,2931.0
2017-06-21 14:25:00,282.71,282.79,282.66,282.67,2359.0,228.8233,228.888,228.7828,228.7909,2359.0
2017-06-21 14:30:00,282.67,282.81,282.65,282.8,5843.0,228.7909,228.9042,228.7747,228.8961,5843.0
2017-06-21 14:35:00,282.76,282.87,282.76,282.87,600.0,228.8637,228.9528,228.8637,228.9528,600.0
2017-06-21 14:40:00,282.89,282.95,282.83,282.85,4923.0,228.969,229.0175,228.9204,228.9366,4923.0
2017-06-21 14:45:00,282.81,283.02,282.81,282.96,3032.0,228.9042,229.0742,228.9042,229.0256,3032.0
2017-06-21 14:50:00,282.99,283.16,282.95,283.16,4402.0,229.0499,229.1875,229.0175,229.1875,4402.0
2017-06-21 14:55:00,283.19,283.31,283.09,283.2,4870.0,229.2118,229.3089,229.1308,229.2199,4870.0
2017-06-21 15:00:00,283.14,283.2,283.08,283.2,8385.0,229.1713,229.2199,229.1227,229.2199,8385.0
2017-06-21 15:05:00,283.15,283.31,283.1,283.16,4555.0,229.1794,229.3089,229.1389,229.1875,4555.0
2017-06-21 15:10:00,283.2,283.28,283.1,283.14,8070.0,229.2199,229.2846,229.1389,229.1713,8070.0
2017-06-21 15:15:00,283.14,283.36,283.09,283.35,5772.0,229.1713,229.3494,229.1308,229.3413,5772.0
2017-06-21 15:20:00,283.43,283.44,283.35,283.42,2010.0,229.406,229.4141,229.3413,229.3979,2010.0
2017-06-21 15:25:00,283.4,283.49,283.38,283.4,3622.0,229.3817,229.4546,229.3656,229.3817,3622.0
2017-06-21 15:30:00,283.37,283.39,282.98,283.05,5603.0,229.3575,229.3736,229.0418,229.0985,5603.0
2017-06-21 15:35:00,283.09,283.1,282.86,282.86,6066.0,229.1308,229.1389,228.9447,228.9447,6066.0
2017-06-21 15:40:00,282.86,283.01,282.86,283.0,6988.0,228.9447,229.0661,228.9447,229.058,6988.0
2017-06-21 15:45:00,283.0,283.28,283.0,283.25,10543.0,229.058,229.2846,229.058,229.2603,10543.0
2017-06-21 15:50:00,283.26,283.26,283.09,283.2,11030.0,229.2684,229.2684,229.1308,229.2199,11030.0
2017-06-21 15:55:00,283.17,283.2,282.81,283.04,51515.0,229.1956,229.2199,228.9042,229.0904,51515.0
2017-06-22 09:30:00,282.73,283.71,282.09,282.1,18618.0,228.8395,229.6327,228.3214,228.3295,18618.0
2017-06-22 09:35:00,282.07,282.34,281.79,281.8,8621.0,228.3053,228.5238,228.0786,228.0867,8621.0
2017-06-22 09:40:00,281.71,282.05,281.51,282.04,8509.0,228.0139,228.2891,227.852,228.281,8509.0
2017-06-22 09:45:00,281.91,282.25,281.9,282.08,8209.0,228.1757,228.4509,228.1677,228.3133,8209.0
2017-06-22 09:50:00,282.13,282.26,281.86,281.91,12882.0,228.3538,228.459,228.1353,228.1757,12882.0
2017-06-22 09:55:00,281.75,281.79,281.46,281.6,4650.0,228.0462,228.0786,227.8115,227.9248,4650.0
2017-06-22 10:00:00,281.63,281.82,281.5,281.6,3236.0,227.9491,228.1029,227.8439,227.9248,3236.0
2017-06-22 10:05:00,281.66,282.02,281.66,282.0,3100.0,227.9734,228.2648,227.9734,228.2486,3100.0
2017-06-22 10:10:00,281.99,282.25,281.87,282.24,7136.0,228.2405,228.4509,228.1434,228.4428,7136.0
2017-06-22 10:15:00,282.26,282.3,282.12,282.18,2321.0,228.459,228.4914,228.3457,228.3943,2321.0
2017-06-22 10:20:00,282.25,282.26,281.98,282.14,4207.0,228.4509,228.459,228.2324,228.3619,4207.0
2017-06-22 10:25:00,282.1,282.17,281.82,282.11,4897.0,228.3295,228.3862,228.1029,228.3376,4897.0
2017-06-22 10:30:00,282.21,282.31,282.03,282.13,5960.0,228.4186,228.4995,228.2729,228.3538,5960.0
2017-06-22 10:35:00,282.14,282.33,282.14,282.3,4860.0,228.3619,228.5157,228.3619,228.4914,4860.0
2017-06-22 10:40:00,282.29,282.47,282.15,282.15,1986.0,228.4833,228.629,228.37,228.37,1986.0
2017-06-22 10:45:00,282.22,282.24,281.9,281.93,6819.0,228.4267,228.4428,228.1677,228.1919,6819.0
2017-06-22 10:50:00,281.91,282.07,281.79,281.95,3852.0,228.1757,228.3053,228.0786,228.2081,3852.0
2017-06-22 10:55:00,281.88,282.04,281.84,281.97,3900.0,228.1515,228.281,228.1191,228.2243,3900.0
2017-06-22 11:00:00,281.98,282.08,281.87,282.08,4491.0,228.2324,228.3133,228.1434,228.3133,4491.0
2017-06-22 11:05:00,282.09,282.12,281.94,282.03,2707.0,228.3214,228.3457,228.2,228.2729,2707.0
2017-06-22 11:10:00,282.04,282.22,281.87,281.87,4930.0,228.281,228.4267,228.1434,228.1434,4930.0
2017-06-22 11:15:00,281.91,282.11,281.86,282.11,6128.0,228.1757,228.3376,228.1353,228.3376,6128.0
2017-06-22 11:20:00,282.09,282.26,282.05,282.26,3210.0,228.3214,228.459,228.2891,228.459,3210.0
2017-06-22 11:25:00,282.21,282.27,282.15,282.15,4806.0,228.4186,228.4671,228.37,228.37,4806.0
2017-06-22 11:30:00,282.13,282.22,282.0,282.06,6141.0,228.3538,228.4267,228.2486,228.2972,6141.0
2017-06-22 11:35:00,282.16,282.27,282.06,282.27,5802.0,228.3781,228.4671,228.2972,228.4671,5802.0
2017-06-22 11:40:00,282.26,282.36,281.92,281.95,8276.0,228.459,228.54,228.1838,228.2081,8276.0
2017-06-22 11:45:00,281.9,281.9,281.72,281.76,8504.0,228.1677,228.1677,228.022,228.0543,8504.0
2017-06-22 11:50:00,281.81,281.95,281.76,281.92,4398.0,228.0948,228.2081,228.0543,228.1838,4398.0
2017-06-22 11:55:00,281.93,282.06,281.9,281.92,4092.0,228.1919,228.2972,228.1677,228.1838,4092.0
2017-06-22 12:00:00,282.04,282.08,281.88,281.93,3857.0,228.281,228.3133,228.1515,228.1919,3857.0
2017-06-22 12:05:00,281.97,281.97,281.41,281.41,5728.0,228.2243,228.2243,227.7711,227.7711,5728.0
2017-06-22 12:10:00,281.47,281.56,281.4,281.47,6534.0,227.8196,227.8925,227.763,227.8196,6534.0
2017-06-22 12:15:00,281.43,281.44,281.31,281.35,4564.0,227.7872,227.7953,227.6901,227.7225,4564.0
2017-06-22 12:20:00,281.31,281.31,281.2,281.2,6097.0,227.6901,227.6901,227.6011,227.6011,6097.0
2017-06-22 12:25:00,281.19,281.19,280.94,281.03,9173.0,227.593,227.593,227.3906,227.4635,9173.0
2017-06-22 12:30:00,281.15,281.24,281.09,281.14,4186.0,227.5606,227.6335,227.512,227.5525,4186.0
2017-06-22 12:35:00,281.23,281.25,281.0,281.0,7038.0,227.6254,227.6415,227.4392,227.4392,7038.0
2017-06-22 12:40:00,281.03,281.04,280.88,280.95,3599.0,227.4635,227.4716,227.3421,227.3987,3599.0
2017-06-22 12:45:00,280.98,280.98,280.71,280.77,9650.0,227.423,227.423,227.2045,227.253,9650.0
2017-06-22 12:50:00,280.76,280.83,280.61,280.7,5346.0,227.2449,227.3016,227.1235,227.1964,5346.0
2017-06-22 12:55:00,280.59,280.65,280.41,280.42,6428.0,227.1074,227.1559,226.9617,226.9698,6428.0
2017-06-22 13:00:00,280.5,280.95,280.49,280.86,2446.0,227.0345,227.3987,227.0264,227.3259,2446.0
2017-06-22 13:05:00,280.98,281.02,280.94,281.02,1726.0,227.423,227.4554,227.3906,227.4554,1726.0
2017-06-22 13:10:00,281.09,281.3,281.03,281.19,5900.0,227.512,227.682,227.4635,227.593,5900.0
2017-06-22 13:15:00,281.26,281.69,281.2,281.61,12564.0,227.6496,227.9977,227.6011,227.9329,12564.0
2017-06-22 13:20:00,281.5,281.55,281.42,281.48,8349.0,227.8439,227.8844,227.7791,227.8277,8349.0
2017-06-22 13:25:00,281.52,281.59,281.36,281.36,3757.0,227.8601,227.9167,227.7306,227.7306,3757.0
2017-06-22 13:30:00,281.36,281.45,281.35,281.45,1279.0,227.7306,227.8034,227.7225,227.8034,1279.0
2017-06-22 13:35:00,281.4,281.4,281.26,281.33,3500.0,227.763,227.763,227.6496,227.7063,3500.0
2017-06-22 13:40:00,281.37,281.47,281.33,281.41,2391.0,227.7387,227.8196,227.7063,227.7711,2391.0
2017-06-22 13:45:00,281.47,281.53,281.34,281.38,3436.0,227.8196,227.8682,227.7144,227.7468,3436.0
2017-06-22 13:50:00,281.37,281.46,281.27,281.46,2759.0,227.7387,227.8115,227.6577,227.8115,2759.0
2017-06-22 13:55:00,281.41,281.42,281.25,281.3,4140.0,227.7711,227.7791,227.6415,227.682,4140.0
2017-06-22 14:00:00,281.31,281.39,281.23,281.39,3428.0,227.6901,227.7549,227.6254,227.7549,3428.0
2017-06-22 14:05:00,281.35,281.53,281.34,281.5,2516.0,227.7225,227.8682,227.7144,227.8439,2516.0
2017-06-22 14:10:00,281.55,281.56,281.4,281.41,1875.0,227.8844,227.8925,227.763,227.7711,1875.0
2017-06-22 14:15:00,281.45,281.5,281.37,281.37,2851.0,227.8034,227.8439,227.7387,227.7387,2851.0
2017-06-22 14:20:00,281.4,281.4,281.11,281.24,2384.0,227.763,227.763,227.5282,227.6335,2384.0
2017-06-22 14:25:00,281.26,281.29,281.17,281.24,6921.0,227.6496,227.6739,227.5768,227.6335,6921.0
2017-06-22 14:30:00,281.21,281.23,281.07,281.07,3043.0,227.6092,227.6254,227.4959,227.4959,3043.0
2017-06-22 14:35:00,281.07,281.22,281.04,281.15,2595.0,227.4959,227.6173,227.4716,227.5606,2595.0
2017-06-22 14:40:00,281.07,281.2,281.06,281.2,1700.0,227.4959,227.6011,227.4878,227.6011,1700.0
2017-06-22 14:45:00,281.17,281.18,280.99,281.05,3059.0,227.5768,227.5849,227.4311,227.4797,3059.0
2017-06-22 14:50:00,281.02,281.12,280.94,281.08,4735.0,227.4554,227.5363,227.3906,227.504,4735.0
2017-06-22 14:55:00,281.08,281.34,281.08,281.31,3531.0,227.504,227.7144,227.504,227.6901,3531.0
2017-06-22 15:00:00,281.3,281.32,281.18,281.21,5928.0,227.682,227.6982,227.5849,227.6092,5928.0
2017-06-22 15:05:00,281.15,281.19,281.1,281.19,1000.0,227.5606,227.593,227.5201,227.593,1000.0
2017-06-22 15:10:00,281.13,281.16,281.07,281.15,1604.0,227.5444,227.5687,227.4959,227.5606,1604.0
2017-06-22 15:15:00,281.07,281.2,281.06,281.15,2008.0,227.4959,227.6011,227.4878,227.5606,2008.0
2017-06-22 15:20:00,281.15,281.24,281.12,281.12,1425.0,227.5606,227.6335,227.5363,227.5363,1425.0
2017-06-22 15:25:00,281.06,281.06,280.96,280.98,5181.0,227.4878,227.4878,227.4068,227.423,5181.0
2017-06-22 15:30:00,280.99,281.01,280.77,280.77,4310.0,227.4311,227.4473,227.253,227.253,4310.0
2017-06-22 15:35:00,280.78,280.79,280.46,280.53,7140.0,227.2611,227.2692,227.0021,227.0588,7140.0
2017-06-22 15:40:00,280.55,280.63,280.44,280.52,4021.0,227.075,227.1397,226.9859,227.0507,4021.0
2017-06-22 15:45:00,280.55,280.64,280.44,280.44,6673.0,227.075,227.1478,226.9859,226.9859,6673.0
2017-06-22 15:50:00,280.5,280.52,280.38,280.48,8097.0,227.0345,227.0507,226.9374,227.0183,8097.0
2017-06-22 15:55:00,280.48,280.58,280.42,280.46,21550.0,227.0183,227.0993,226.9698,227.0021,21550.0
2017-06-23 09:30:00,280.03,280.75,280.03,280.53,23339.0,226.6541,227.2369,226.6541,227.0588,23339.0
2017-06-23 09:35:00,280.58,281.26,280.46,281.11,2709.0,227.0993,227.6496,227.0021,227.5282,2709.0
2017-06-23 09:40:00,281.01,281.48,280.87,281.16,6683.0,227.4473,227.8277,227.334,227.5687,6683.0
2017-06-23 09:45:00,280.97,280.97,280.64,280.64,5400.0,227.4149,227.4149,227.1478,227.1478,5400.0
2017-06-23 09:50:00,280.77,280.85,280.59,280.85,1329.0,227.253,227.3178,227.1074,227.3178,1329.0
2017-06-23 09:55:00,280.8,280.91,280.77,280.8,2850.0,227.2773,227.3664,227.253,227.2773,2850.0
2017-06-23 10:00:00,280.9,280.97,280.65,280.65,6656.0,227.3583,227.4149,227.1559,227.1559,6656.0
2017-06-23 10:05:00,280.66,280.86,280.65,280.82,9372.0,227.164,227.3259,227.1559,227.2935,9372.0
2017-06-23 10:10:00,280.76,280.82,280.63,280.63,2250.0,227.2449,227.2935,227.1397,227.1397,2250.0
2017-06-23 10:15:00,280.73,280.85,280.59,280.59,3552.0,227.2207,227.3178,227.1074,227.1074,3552.0
2017-06-23 10:20:00,280.63,280.94,280.63,280.94,2517.0,227.1397,227.3906,227.1397,227.3906,2517.0
2017-06-23 10:25:00,280.99,281.25,280.89,281.25,2406.0,227.4311,227.6415,227.3502,227.6415,2406.0
2017-06-23 10:30:00,281.19,281.39,281.01,281.23,4098.0,227.593,227.7549,227.4473,227.6254,4098.0
2017-06-23 10:35:00,281.13,281.2,281.08,281.2,1037.0,227.5444,227.6011,227.504,227.6011,1037.0
2017-06-23 10:40:00,281.15,281.25,281.11,281.25,3533.0,227.5606,227.6415,227.5282,227.6415,3533.0
2017-06-23 10:45:00,281.28,281.3,281.15,281.19,1797.0,227.6658,227.682,227.5606,227.593,1797.0
2017-06-23 10:50:00,281.12,281.26,281.11,281.17,1500.0,227.5363,227.6496,227.5282,227.5768,1500.0
2017-06-23 10:55:00,281.15,281.15,281.04,281.08,4995.0,227.5606,227.5606,227.4716,227.504,4995.0
2017-06-23 11:00:00,281.11,281.16,281.04,281.07,30222.0,227.5282,227.5687,227.4716,227.4959,30222.0
2017-06-23 11:05:00,281.12,281.16,281.03,281.06,5214.0,227.5363,227.5687,227.4635,227.4878,5214.0
2017-06-23 11:10:00,281.12,281.12,280.83,280.84,3748.0,227.5363,227.5363,227.3016,227.3097,3748.0
2017-06-23 11:15:00,281.0,281.07,280.94,281.07,1100.0,227.4392,227.4959,227.3906,227.4959,1100.0
2017-06-23 11:20:00,281.15,281.25,281.03,281.04,2805.0,227.5606,227.6415,227.4635,227.4716,2805.0
2017-06-23 11:25:00,281.12,281.21,281.07,281.13,709.0,227.5363,227.6092,227.4959,227.5444,709.0
2017-06-23 11:30:00,281.1,281.1,280.94,280.97,3900.0,227.5201,227.5201,227.3906,227.4149,3900.0
2017-06-23 11:35:00,281.0,281.06,280.94,280.98,3429.0,227.4392,227.4878,227.3906,227.423,3429.0
2017-06-23 11:40:00,280.93,281.09,280.9,281.0,2608.0,227.3825,227.512,227.3583,227.4392,2608.0
2017-06-23 11:45:00,281.08,281.2,281.05,281.12,2848.0,227.504,227.6011,227.4797,227.5363,2848.0
2017-06-23 11:50:00,281.04,281.18,280.99,281.08,7194.0,227.4716,227.5849,227.4311,227.504,7194.0
2017-06-23 11:55:00,281.13,281.15,280.93,280.95,3294.0,227.5444,227.5606,227.3825,227.3987,3294.0
2017-06-23 12:00:00,281.03,281.08,280.94,280.95,7117.0,227.4635,227.504,227.3906,227.3987,7117.0
2017-06-23 12:05:00,281.0,281.04,280.89,281.0,2676.0,227.4392,227.4716,227.3502,227.4392,2676.0
2017-06-23 12:10:00,281.01,281.09,280.92,281.07,2057.0,227.4473,227.512,227.3745,227.4959,2057.0
2017-06-23 12:15:00,281.08,281.15,281.03,281.14,600.0,227.504,227.5606,227.4635,227.5525,600.0
2017-06-23 12:20:00,281.18,281.33,281.14,281.26,4590.0,227.5849,227.7063,227.5525,227.6496,4590.0
2017-06-23 12:25:00,281.28,281.45,281.28,281.37,5900.0,227.6658,227.8034,227.6658,227.7387,5900.0
2017-06-23 12:30:00,281.41,281.47,281.25,281.32,11482.0,227.7711,227.8196,227.6415,227.6982,11482.0
2017-06-23 12:35:00,281.29,281.3,281.09,281.22,4169.0,227.6739,227.682,227.512,227.6173,4169.0
2017-06-23 12:40:00,281.13,281.3,281.07,281.23,1900.0,227.5444,227.682,227.4959,227.6254,1900.0
2017-06-23 12:45:00,281.21,281.36,281.21,281.36,2863.0,227.6092,227.7306,227.6092,227.7306,2863.0
2017-06-23 12:50:00,281.37,281.39,281.31,281.31,1250.0,227.7387,227.7549,227.6901,227.6901,1250.0
2017-06-23 12:55:00,281.4,281.42,281.36,281.39,1587.0,227.763,227.7791,227.7306,227.7549,1587.0
2017-06-23 13:00:00,281.32,281.38,281.29,281.37,2627.0,227.6982,227.7468,227.6739,227.7387,2627.0
2017-06-23 13:05:00,281.29,281.34,281.21,281.29,1980.0,227.6739,227.7144,227.6092,227.6739,1980.0
2017-06-23 13:10:00,281.33,281.34,281.24,281.29,3006.0,227.7063,227.7144,227.6335,227.6739,3006.0
2017-06-23 13:15:00,281.32,281.34,281.23,281.23,5560.0,227.6982,227.7144,227.6254,227.6254,5560.0
2017-06-23 13:20:00,281.23,281.25,281.13,281.19,3122.0,227.6254,227.6415,227.5444,227.593,3122.0
2017-06-23 13:25:00,281.11,281.24,281.04,281.18,1418.0,227.5282,227.6335,227.4716,227.5849,1418.0
2017-06-23 13:30:00,281.23,281.34,281.04,281.13,5373.0,227.6254,227.7144,227.4716,227.5444,5373.0
2017-06-23 13:35:00,281.12,281.34,281.12,281.24,4367.0,227.5363,227.7144,227.5363,227.6335,4367.0
2017-06-23 13:40:00,281.24,281.3,281.21,281.23,2700.0,227.6335,227.682,227.6092,227.6254,2700.0
2017-06-23 13:45:00,281.25,281.3,281.2,281.2,900.0,227.6415,227.682,227.6011,227.6011,900.0
2017-06-23 13:50:00,281.26,281.31,281.26,281.3,548.0,227.6496,227.6901,227.6496,227.682,548.0
2017-06-23 13:55:00,281.22,281.23,281.14,281.14,1806.0,227.6173,227.6254,227.5525,227.5525,1806.0
2017-06-23 14:00:00,281.24,281.26,281.14,281.26,1425.0,227.6335,227.6496,227.5525,227.6496,1425.0
2017-06-23 14:05:00,281.26,281.32,281.13,281.31,5614.0,227.6496,227.6982,227.5444,227.6901,5614.0
2017-06-23 14:10:00,281.31,281.35,281.2,281.26,3249.0,227.6901,227.7225,227.6011,227.6496,3249.0
2017-06-23 14:15:00,281.26,281.26,281.1,281.16,2218.0,227.6496,227.6496,227.5201,227.5687,2218.0
2017-06-23 14:20:00,281.1,281.24,281.09,281.22,2042.0,227.5201,227.6335,227.512,227.6173,2042.0
2017-06-23 14:25:00,281.21,281.26,281.2,281.25,1900.0,227.6092,227.6496,227.6011,227.6415,1900.0
2017-06-23 14:30:00,281.18,281.34,281.17,281.26,5219.0,227.5849,227.7144,227.5768,227.6496,5219.0
2017-06-23 14:35:00,281.2,281.35,281.2,281.3,3603.0,227.6011,227.7225,227.6011,227.682,3603.0
2017-06-23 14:40:00,281.23,281.3,281.17,281.25,8164.0,227.6254,227.682,227.5768,227.6415,8164.0
2017-06-23 14:45:00,281.25,281.35,281.25,281.27,3866.0,227.6415,227.7225,227.6415,227.6577,3866.0
2017-06-23 14:50:00,281.31,281.36,281.22,281.31,5242.0,227.6901,227.7306,227.6173,227.6901,5242.0
2017-06-23 14:55:00,281.33,281.33,281.18,281.31,10108.0,227.7063,227.7063,227.5849,227.6901,10108.0
2017-06-23 15:00:00,281.25,281.28,281.15,281.21,13283.0,227.6415,227.6658,227.5606,227.6092,13283.0
2017-06-23 15:05:00,281.21,281.24,281.07,281.07,5278.0,227.6092,227.6335,227.4959,227.4959,5278.0
2017-06-23 15:10:00,281.05,281.05,280.95,280.96,4079.0,227.4797,227.4797,227.3987,227.4068,4079.0
2017-06-23 15:15:00,280.96,281.0,280.78,280.83,3812.0,227.4068,227.4392,227.2611,227.3016,3812.0
2017-06-23 15:20:00,280.81,280.83,280.69,280.7,1620.0,227.2854,227.3016,227.1883,227.1964,1620.0
2017-06-23 15:25:00,280.64,280.65,280.49,280.49,6082.0,227.1478,227.1559,227.0264,227.0264,6082.0
2017-06-23 15:30:00,280.49,280.68,280.49,280.66,6901.0,227.0264,227.1802,227.0264,227.164,6901.0
2017-06-23 15:35:00,280.65,280.72,280.49,280.57,5926.0,227.1559,227.2126,227.0264,227.0912,5926.0
2017-06-23 15:40:00,280.56,280.81,280.56,280.65,5537.0,227.0831,227.2854,227.0831,227.1559,5537.0
2017-06-23 15:45:00,280.65,280.76,280.57,280.69,17888.0,227.1559,227.2449,227.0912,227.1883,17888.0
2017-06-23 15:50:00,280.66,280.71,280.58,280.68,11199.0,227.164,227.2045,227.0993,227.1802,11199.0
2017-06-23 15:55:00,280.64,280.83,280.63,280.69,44494.0,227.1478,227.3016,227.1397,227.1883,44494.0
2017-06-26 09:30:00,281.17,281.77,280.8,280.86,29581.0,227.5768,228.0624,227.2773,227.3259,29581.0
2017-06-26 09:35:00,281.07,281.48,280.7,280.7,24722.0,227.4959,227.8277,227.1964,227.1964,24722.0
2017-06-26 09:40:00,280.84,281.56,280.84,281.37,22560.0,227.3097,227.8925,227.3097,227.7387,22560.0
2017-06-26 09:45:00,281.5,282.81,281.47,282.81,13186.0,227.8439,228.9042,227.8196,228.9042,13186.0
2017-06-26 09:50:00,282.82,283.13,282.63,283.03,17294.0,228.9123,229.1632,228.7585,229.0823,17294.0
2017-06-26 09:55:00,283.01,283.2,282.71,282.71,12923.0,229.0661,229.2199,228.8233,228.8233,12923.0
2017-06-26 10:00:00,282.71,282.82,282.3,282.46,14315.0,228.8233,228.9123,228.4914,228.6209,14315.0
2017-06-26 10:05:00,282.46,282.7,282.35,282.44,19187.0,228.6209,228.8152,228.5319,228.6047,19187.0
2017-06-26 10:10:00,282.44,282.65,282.41,282.41,5505.0,228.6047,228.7747,228.5804,228.5804,5505.0
2017-06-26 10:15:00,282.41,282.41,282.13,282.16,7867.0,228.5804,228.5804,228.3538,228.3781,7867.0
2017-06-26 10:20:00,282.26,282.36,282.1,282.13,5849.0,228.459,228.54,228.3295,228.3538,5849.0
2017-06-26 10:25:00,282.12,282.38,282.08,282.37,6250.0,228.3457,228.5562,228.3133,228.5481,6250.0
2017-06-26 10:30:00,282.43,282.5,282.33,282.33,2007.0,228.5966,228.6533,228.5157,228.5157,2007.0
2017-06-26 10:35:00,282.46,282.66,282.41,282.41,11713.0,228.6209,228.7828,228.5804,228.5804,11713.0
2017-06-26 10:40:00,282.34,282.38,282.1,282.1,5404.0,228.5238,228.5562,228.3295,228.3295,5404.0
2017-06-26 10:45:00,282.08,282.08,281.67,281.85,6905.0,228.3133,228.3133,227.9815,228.1272,6905.0
2017-06-26 10:50:00,281.79,281.84,281.28,281.35,7100.0,228.0786,228.1191,227.6658,227.7225,7100.0
2017-06-26 10:55:00,281.39,282.01,281.31,282.01,11665.0,227.7549,228.2567,227.6901,228.2567,11665.0
2017-06-26 11:00:00,282.14,282.34,281.87,282.12,7973.0,228.3619,228.5238,228.1434,228.3457,7973.0
2017-06-26 11:05:00,281.96,282.1,281.85,282.07,3575.0,228.2162,228.3295,228.1272,228.3053,3575.0
2017-06-26 11:10:00,282.01,282.3,282.01,282.27,6898.0,228.2567,228.4914,228.2567,228.4671,6898.0
2017-06-26 11:15:00,282.34,282.34,282.24,282.24,560.0,228.5238,228.5238,228.4428,228.4428,560.0
2017-06-26 11:20:00,282.28,282.28,281.82,282.06,9765.0,228.4752,228.4752,228.1029,228.2972,9765.0
2017-06-26 11:25:00,282.2,282.25,282.02,282.07,4597.0,228.4105,228.4509,228.2648,228.3053,4597.0
2017-06-26 11:30:00,282.11,282.15,281.98,282.1,3000.0,228.3376,228.37,228.2324,228.3295,3000.0
2017-06-26 11:35:00,282.05,282.05,281.83,281.95,3601.0,228.2891,228.2891,228.111,228.2081,3601.0
2017-06-26 11:40:00,281.91,281.94,281.82,281.92,4125.0,228.1757,228.2,228.1029,228.1838,4125.0
2017-06-26 11:45:00,281.82,281.9,281.81,281.85,6434.0,228.1029,228.1677,228.0948,228.1272,6434.0
2017-06-26 11:50:00,281.8,281.97,281.8,281.9,3400.0,228.0867,228.2243,228.0867,228.1677,3400.0
2017-06-26 11:55:00,282.03,282.2,281.91,282.2,2520.0,228.2729,228.4105,228.1757,228.4105,2520.0
2017-06-26 12:00:00,282.18,282.18,281.91,281.98,6669.0,228.3943,228.3943,228.1757,228.2324,6669.0
2017-06-26 12:05:00,281.97,281.97,281.74,281.76,10160.0,228.2243,228.2243,228.0382,228.0543,10160.0
2017-06-26 12:10:00,281.82,281.89,281.76,281.76,4047.0,228.1029,228.1596,228.0543,228.0543,4047.0
2017-06-26 12:15:00,281.76,281.76,281.56,281.64,2700.0,228.0543,228.0543,227.8925,227.9572,2700.0
2017-06-26 12:20:00,281.55,281.64,281.21,281.24,7820.0,227.8844,227.9572,227.6092,227.6335,7820.0
2017-06-26 12:25:00,281.27,281.27,280.99,281.0,3400.0,227.6577,227.6577,227.4311,227.4392,3400.0
2017-06-26 12:30:00,280.99,281.2,280.95,281.19,7784.0,227.4311,227.6011,227.3987,227.593,7784.0
2017-06-26 12:35:00,281.24,281.47,281.23,281.47,3651.0,227.6335,227.8196,227.6254,227.8196,3651.0
2017-06-26 12:40:00,281.41,281.61,281.41,281.55,3082.0,227.7711,227.9329,227.7711,227.8844,3082.0
2017-06-26 12:45:00,281.5,281.5,281.14,281.14,2400.0,227.8439,227.8439,227.5525,227.5525,2400.0
2017-06-26 12:50:00,281.11,281.15,281.0,281.02,2400.0,227.5282,227.5606,227.4392,227.4554,2400.0
2017-06-26 12:55:00,280.96,281.11,280.88,280.91,4649.0,227.4068,227.5282,227.3421,227.3664,4649.0
2017-06-26 13:00:00,281.01,281.1,280.91,280.99,2500.0,227.4473,227.5201,227.3664,227.4311,2500.0
2017-06-26 13:05:00,280.99,281.03,280.9,280.9,2621.0,227.4311,227.4635,227.3583,227.3583,2621.0
2017-06-26 13:10:00,280.84,280.9,280.56,280.6,5001.0,227.3097,227.3583,227.0831,227.1154,5001.0
2017-06-26 13:15:00,280.53,280.57,280.45,280.49,5150.0,227.0588,227.0912,226.994,227.0264,5150.0
2017-06-26 13:20:00,280.4,280.6,280.27,280.53,4312.0,226.9536,227.1154,226.8483,227.0588,4312.0
2017-06-26 13:25:00,280.46,280.46,280.3,280.31,6289.0,227.0021,227.0021,226.8726,226.8807,6289.0
2017-06-26 13:30:00,280.43,280.68,280.36,280.68,2703.0,226.9778,227.1802,226.9212,227.1802,2703.0
2017-06-26 13:35:00,280.63,280.68,280.44,280.68,2350.0,227.1397,227.1802,226.9859,227.1802,2350.0
2017-06-26 13:40:00,280.69,280.69,280.43,280.43,3250.0,227.1883,227.1883,226.9778,226.9778,3250.0
2017-06-26 13:45:00,280.43,280.6,280.34,280.42,5952.0,226.9778,227.1154,226.905,226.9698,5952.0
2017-06-26 13:50:00,280.39,280.55,280.38,280.49,7674.0,226.9455,227.075,226.9374,227.0264,7674.0
2017-06-26 13:55:00,280.47,280.5,280.33,280.43,5680.0,227.0102,227.0345,226.8969,226.9778,5680.0
2017-06-26 14:00:00,280.39,280.53,280.29,280.52,4677.0,226.9455,227.0588,226.8645,227.0507,4677.0
2017-06-26 14:05:00,280.54,280.62,280.52,280.53,2462.0,227.0669,227.1316,227.0507,227.0588,2462.0
2017-06-26 14:10:00,280.58,280.58,280.3,280.38,4481.0,227.0993,227.0993,226.8726,226.9374,4481.0
2017-06-26 14:15:00,280.34,280.35,280.15,280.16,2481.0,226.905,226.9131,226.7512,226.7593,2481.0
2017-06-26 14:20:00,280.17,280.37,280.17,280.35,3526.0,226.7674,226.9293,226.7674,226.9131,3526.0
2017-06-26 14:25:00,280.34,280.53,280.31,280.46,2961.0,226.905,227.0588,226.8807,227.0021,2961.0
2017-06-26 14:30:00,280.47,280.5,280.35,280.36,3357.0,227.0102,227.0345,226.9131,226.9212,3357.0
2017-06-26 14:35:00,280.42,280.42,280.29,280.35,5238.0,226.9698,226.9698,226.8645,226.9131,5238.0
2017-06-26 14:40:00,280.36,280.47,280.31,280.47,3779.0,226.9212,227.0102,226.8807,227.0102,3779.0
2017-06-26 14:45:00,280.5,280.51,280.4,280.4,4511.0,227.0345,227.0426,226.9536,226.9536,4511.0
2017-06-26 14:50:00,280.45,280.49,280.39,280.39,3769.0,226.994,227.0264,226.9455,226.9455,3769.0
2017-06-26 14:55:00,280.39,280.43,280.24,280.24,4126.0,226.9455,226.9778,226.8241,226.8241,4126.0
2017-06-26 15:00:00,280.3,280.42,280.14,280.41,7002.0,226.8726,226.9698,226.7431,226.9617,7002.0
2017-06-26 15:05:00,280.45,280.52,280.41,280.48,4086.0,226.994,227.0507,226.9617,227.0183,4086.0
2017-06-26 15:10:00,280.45,280.55,280.39,280.54,4500.0,226.994,227.075,226.9455,227.0669,4500.0
2017-06-26 15:15:00,280.54,280.56,280.28,280.47,3755.0,227.0669,227.0831,226.8564,227.0102,3755.0
2017-06-26 15:20:00,280.45,280.52,280.28,280.32,3555.0,226.994,227.0507,226.8564,226.8888,3555.0
2017-06-26 15:25:00,280.26,280.38,280.26,280.29,6593.0,226.8403,226.9374,226.8403,226.8645,6593.0
2017-06-26 15:30:00,280.32,280.37,280.28,280.29,5404.0,226.8888,226.9293,226.8564,226.8645,5404.0
2017-06-26 15:35:00,280.29,280.29,280.01,280.2,12724.0,226.8645,226.8645,226.6379,226.7917,12724.0
2017-06-26 15:40:00,280.17,280.18,279.93,279.96,21284.0,226.7674,226.7755,226.5732,226.5974,21284.0
2017-06-26 15:45:00,279.91,280.12,279.87,279.93,17215.0,226.557,226.7269,226.5246,226.5732,17215.0
2017-06-26 15:50:00,279.92,280.0,279.55,279.63,18082.0,226.5651,226.6298,226.2656,226.3303,18082.0
2017-06-26 15:55:00,279.64,279.75,279.49,279.59,45167.0,226.3384,226.4275,226.217,226.298,45167.0
2017-06-27 09:30:00,279.32,279.96,279.05,279.94,14416.0,226.0794,226.5974,225.8609,226.5812,14416.0
2017-06-27 09:35:00,279.88,280.21,279.76,280.05,4760.0,226.5327,226.7998,226.4356,226.6703,4760.0
2017-06-27 09:40:00,280.08,280.15,279.23,279.23,8082.0,226.6946,226.7512,226.0066,226.0066,8082.0
2017-06-27 09:45:00,279.43,279.81,279.28,279.35,9088.0,226.1685,226.476,226.047,226.1037,9088.0
2017-06-27 09:50:00,279.29,279.76,279.05,279.76,5660.0,226.0551,226.4356,225.8609,226.4356,5660.0
2017-06-27 09:55:00,279.73,279.73,279.17,279.42,3200.0,226.4113,226.4113,225.958,226.1604,3200.0
2017-06-27 10:00:00,279.42,279.74,279.25,279.55,2893.0,226.1604,226.4194,226.0228,226.2656,2893.0
2017-06-27 10:05:00,279.74,279.95,279.63,279.95,3273.0,226.4194,226.5893,226.3303,226.5893,3273.0
2017-06-27 10:10:00,279.89,279.96,279.48,279.61,4465.0,226.5408,226.5974,226.2089,226.3141,4465.0
2017-06-27 10:15:00,279.55,280.03,279.54,279.9,2722.0,226.2656,226.6541,226.2575,226.5489,2722.0
2017-06-27 10:20:00,279.9,280.01,279.58,279.7,4000.0,226.5489,226.6379,226.2899,226.387,4000.0
2017-06-27 10:25:00,279.84,279.91,279.66,279.66,1200.0,226.5003,226.557,226.3546,226.3546,1200.0
2017-06-27 10:30:00,279.67,279.76,279.51,279.72,2234.0,226.3627,226.4356,226.2332,226.4032,2234.0
2017-06-27 10:35:00,279.81,279.81,279.42,279.55,3865.0,226.476,226.476,226.1604,226.2656,3865.0
2017-06-27 10:40:00,279.53,279.54,279.39,279.49,2105.0,226.2494,226.2575,226.1361,226.217,2105.0
2017-06-27 10:45:00,279.41,279.47,279.34,279.36,2797.0,226.1523,226.2008,226.0956,226.1118,2797.0
2017-06-27 10:50:00,279.6,279.77,279.56,279.64,2900.0,226.3061,226.4436,226.2737,226.3384,2900.0
2017-06-27 10:55:00,279.73,279.97,279.69,279.78,3970.0,226.4113,226.6055,226.3789,226.4517,3970.0
2017-06-27 11:00:00,279.79,279.94,279.74,279.8,5237.0,226.4598,226.5812,226.4194,226.4679,5237.0
2017-06-27 11:05:00,279.8,279.99,279.79,279.8,3122.0,226.4679,226.6217,226.4598,226.4679,3122.0
2017-06-27 11:10:00,279.8,279.85,279.67,279.67,5363.0,226.4679,226.5084,226.3627,226.3627,5363.0
2017-06-27 11:15:00,279.69,279.7,279.5,279.6,2400.0,226.3789,226.387,226.2251,226.3061,2400.0
2017-06-27 11:20:00,279.46,279.63,279.25,279.25,3883.0,226.1927,226.3303,226.0228,226.0228,3883.0
2017-06-27 11:25:00,279.31,279.43,279.3,279.33,2760.0,226.0713,226.1685,226.0632,226.0875,2760.0
2017-06-27 11:30:00,279.44,279.44,279.23,279.23,2200.0,226.1766,226.1766,226.0066,226.0066,2200.0
2017-06-27 11:35:00,279.15,279.41,279.15,279.41,2440.0,225.9418,226.1523,225.9418,226.1523,2440.0
2017-06-27 11:40:00,279.42,279.49,279.37,279.4,1450.0,226.1604,226.217,226.1199,226.1442,1450.0
2017-06-27 11:45:00,279.45,279.66,279.45,279.66,8590.0,226.1846,226.3546,226.1846,226.3546,8590.0
2017-06-27 11:50:00,279.65,279.72,279.44,279.46,4129.0,226.3465,226.4032,226.1766,226.1927,4129.0
2017-06-27 11:55:00,279.51,279.51,279.37,279.37,1504.0,226.2332,226.2332,226.1199,226.1199,1504.0
2017-06-27 12:00:00,279.46,279.71,279.4,279.4,5353.0,226.1927,226.3951,226.1442,226.1442,5353.0
2017-06-27 12:05:00,279.46,279.58,279.45,279.51,6484.0,226.1927,226.2899,226.1846,226.2332,6484.0
2017-06-27 12:10:00,279.51,279.73,279.51,279.55,3300.0,226.2332,226.4113,226.2332,226.2656,3300.0
2017-06-27 12:15:00,279.54,279.56,279.45,279.49,2000.0,226.2575,226.2737,226.1846,226.217,2000.0
2017-06-27 12:20:00,279.51,279.52,279.42,279.42,925.0,226.2332,226.2413,226.1604,226.1604,925.0
2017-06-27 12:25:00,279.48,279.65,279.44,279.65,5339.0,226.2089,226.3465,226.1766,226.3465,5339.0
2017-06-27 12:30:00,279.63,279.63,279.37,279.46,1600.0,226.3303,226.3303,226.1199,226.1927,1600.0
2017-06-27 12:35:00,279.42,279.42,279.41,279.41,500.0,226.1604,226.1604,226.1523,226.1523,500.0
2017-06-27 12:40:00,279.38,279.54,279.36,279.54,1530.0,226.128,226.2575,226.1118,226.2575,1530.0
2017-06-27 12:45:00,279.43,279.45,279.39,279.4,1541.0,226.1685,226.1846,226.1361,226.1442,1541.0
2017-06-27 12:50:00,279.44,279.52,279.25,279.25,2907.0,226.1766,226.2413,226.0228,226.0228,2907.0
2017-06-27 12:55:00,279.36,279.36,279.25,279.34,2285.0,226.1118,226.1118,226.0228,226.0956,2285.0
2017-06-27 13:00:00,279.24,279.29,279.22,279.25,2765.0,226.0147,226.0551,225.9985,226.0228,2765.0
2017-06-27 13:05:00,279.19,279.25,279.13,279.13,2413.0,225.9742,226.0228,225.9256,225.9256,2413.0
2017-06-27 13:10:00,279.13,279.29,279.13,279.25,3380.0,225.9256,226.0551,225.9256,226.0228,3380.0
2017-06-27 13:15:00,279.23,279.36,279.22,279.36,1690.0,226.0066,226.1118,225.9985,226.1118,1690.0
2017-06-27 13:20:00,279.32,279.33,279.22,279.24,902.0,226.0794,226.0875,225.9985,226.0147,902.0
2017-06-27 13:25:00,279.25,279.25,279.05,279.11,3987.0,226.0228,226.0228,225.8609,225.9095,3987.0
2017-06-27 13:30:00,279.1,279.1,278.8,278.81,5676.0,225.9014,225.9014,225.6585,225.6666,5676.0
2017-06-27 13:35:00,278.81,278.81,278.29,278.31,1630.0,225.6666,225.6666,225.2457,225.2619,1630.0
2017-06-27 13:40:00,278.3,278.53,278.21,278.41,6197.0,225.2538,225.44,225.181,225.3429,6197.0
2017-06-27 13:45:00,278.32,278.47,278.12,278.27,8250.0,225.27,225.3914,225.1082,225.2296,8250.0
2017-06-27 13:50:00,278.23,278.51,278.23,278.51,3252.0,225.1972,225.4238,225.1972,225.4238,3252.0
2017-06-27 13:55:00,278.43,278.45,278.35,278.43,1992.0,225.3591,225.3753,225.2943,225.3591,1992.0
2017-06-27 14:00:00,278.48,278.67,278.48,278.58,1968.0,225.3995,225.5533,225.3995,225.4805,1968.0
2017-06-27 14:05:00,278.56,278.6,278.42,278.42,1947.0,225.4643,225.4967,225.351,225.351,1947.0
2017-06-27 14:10:00,278.52,278.56,278.35,278.45,2826.0,225.4319,225.4643,225.2943,225.3753,2826.0
2017-06-27 14:15:00,278.45,278.81,278.37,278.81,2285.0,225.3753,225.6666,225.3105,225.6666,2285.0
2017-06-27 14:20:00,278.83,278.87,278.69,278.83,1693.0,225.6828,225.7152,225.5695,225.6828,1693.0
2017-06-27 14:25:00,278.81,279.11,278.79,279.0,3712.0,225.6666,225.9095,225.6504,225.8204,3712.0
2017-06-27 14:30:00,279.04,279.12,279.02,279.07,2337.0,225.8528,225.9175,225.8366,225.8771,2337.0
2017-06-27 14:35:00,279.06,279.07,278.83,278.9,3533.0,225.869,225.8771,225.6828,225.7395,3533.0
2017-06-27 14:40:00,278.85,278.99,278.84,278.91,3751.0,225.699,225.8123,225.6909,225.7476,3751.0
2017-06-27 14:45:00,278.96,279.08,278.91,279.02,2749.0,225.788,225.8852,225.7476,225.8366,2749.0
2017-06-27 14:50:00,279.01,279.03,278.89,278.89,2423.0,225.8285,225.8447,225.7314,225.7314,2423.0
2017-06-27 14:55:00,278.92,279.01,278.75,278.79,4083.0,225.7557,225.8285,225.6181,225.6504,4083.0
2017-06-27 15:00:00,278.58,278.86,278.58,278.81,2397.0,225.4805,225.7071,225.4805,225.6666,2397.0
2017-06-27 15:05:00,278.73,278.75,278.55,278.58,1410.0,225.6019,225.6181,225.4562,225.4805,1410.0
2017-06-27 15:10:00,278.56,278.61,278.56,278.61,800.0,225.4643,225.5048,225.4643,225.5048,800.0
2017-06-27 15:15:00,278.67,278.78,278.58,278.78,3297.0,225.5533,225.6424,225.4805,225.6424,3297.0
2017-06-27 15:20:00,278.69,278.76,278.67,278.74,1548.0,225.5695,225.6262,225.5533,225.61,1548.0
2017-06-27 15:25:00,278.73,278.73,278.48,278.57,5167.0,225.6019,225.6019,225.3995,225.4724,5167.0
2017-06-27 15:30:00,278.56,278.61,278.52,278.56,4030.0,225.4643,225.5048,225.4319,225.4643,4030.0
2017-06-27 15:35:00,278.59,278.8,278.53,278.71,8045.0,225.4886,225.6585,225.44,225.5857,8045.0
2017-06-27 15:40:00,278.68,278.77,278.53,278.62,3520.0,225.5614,225.6343,225.44,225.5128,3520.0
2017-06-27 15:45:00,278.61,278.71,278.41,278.42,9710.0,225.5048,225.5857,225.3429,225.351,9710.0
2017-06-27 15:50:00,278.44,278.45,278.07,278.14,16148.0,225.3672,225.3753,225.0677,225.1243,16148.0
2017-06-27 15:55:00,278.11,278.13,277.87,278.01,62602.0,225.1001,225.1162,224.9058,225.0191,62602.0
2017-06-28 09:30:00,279.08,279.33,278.62,278.71,13387.0,225.8852,226.0875,225.5128,225.5857,13387.0
2017-06-28 09:35:00,279.11,279.33,279.1,279.25,7250.0,225.9095,226.0875,225.9014,226.0228,7250.0
2017-06-28 09:40:00,279.55,279.82,279.36,279.63,1831.0,226.2656,226.4841,226.1118,226.3303,1831.0
2017-06-28 09:45:00,279.63,279.66,279.08,279.09,4208.0,226.3303,226.3546,225.8852,225.8933,4208.0
2017-06-28 09:50:00,279.07,279.07,278.37,278.37,3813.0,225.8771,225.8771,225.3105,225.3105,3813.0
2017-06-28 09:55:00,278.63,279.05,278.63,278.75,7718.0,225.5209,225.8609,225.5209,225.6181,7718.0
2017-06-28 10:00:00,278.76,279.19,278.76,279.11,2559.0,225.6262,225.9742,225.6262,225.9095,2559.0
2017-06-28 10:05:00,279.18,279.74,279.17,279.6,9340.0,225.9661,226.4194,225.958,226.3061,9340.0
2017-06-28 10:10:00,279.67,279.91,279.67,279.75,4428.0,226.3627,226.557,226.3627,226.4275,4428.0
2017-06-28 10:15:00,279.81,279.84,279.55,279.56,3626.0,226.476,226.5003,226.2656,226.2737,3626.0
2017-06-28 10:20:00,279.54,279.54,279.35,279.45,2501.0,226.2575,226.2575,226.1037,226.1846,2501.0
2017-06-28 10:25:00,279.4,279.74,279.4,279.71,12231.0,226.1442,226.4194,226.1442,226.3951,12231.0
2017-06-28 10:30:00,279.83,279.84,279.63,279.82,3542.0,226.4922,226.5003,226.3303,226.4841,3542.0
2017-06-28 10:35:00,279.83,280.09,279.83,279.92,3744.0,226.4922,226.7027,226.4922,226.5651,3744.0
2017-06-28 10:40:00,279.98,280.21,279.58,280.21,8825.0,226.6136,226.7998,226.2899,226.7998,8825.0
2017-06-28 10:45:00,280.05,280.27,279.89,279.89,2990.0,226.6703,226.8483,226.5408,226.5408,2990.0
2017-06-28 10:50:00,279.91,280.27,279.85,280.23,14529.0,226.557,226.8483,226.5084,226.816,14529.0
2017-06-28 10:55:00,280.14,280.22,279.94,279.99,2916.0,226.7431,226.8079,226.5812,226.6217,2916.0
2017-06-28 11:00:00,280.06,280.3,279.97,279.97,3001.0,226.6784,226.8726,226.6055,226.6055,3001.0
2017-06-28 11:05:00,280.06,280.39,280.06,280.38,2707.0,226.6784,226.9455,226.6784,226.9374,2707.0
2017-06-28 11:10:00,280.32,280.44,280.27,280.43,5713.0,226.8888,226.9859,226.8483,226.9778,5713.0
2017-06-28 11:15:00,280.44,280.44,279.83,280.06,4353.0,226.9859,226.9859,226.4922,226.6784,4353.0
2017-06-28 11:20:00,280.1,280.32,279.97,280.32,2756.0,226.7107,226.8888,226.6055,226.8888,2756.0
2017-06-28 11:25:00,280.29,280.29,280.0,280.09,1645.0,226.8645,226.8645,226.6298,226.7027,1645.0
2017-06-28 11:30:00,280.09,280.34,280.07,280.34,9245.0,226.7027,226.905,226.6865,226.905,9245.0
2017-06-28 11:35:00,280.35,280.49,280.25,280.49,4915.0,226.9131,227.0264,226.8322,227.0264,4915.0
2017-06-28 11:40:00,280.44,280.63,280.39,280.63,27591.0,226.9859,227.1397,226.9455,227.1397,27591.0
2017-06-28 11:45:00,280.57,280.77,280.53,280.77,4903.0,227.0912,227.253,227.0588,227.253,4903.0
2017-06-28 11:50:00,280.74,280.88,280.58,280.86,3845.0,227.2288,227.3421,227.0993,227.3259,3845.0
2017-06-28 11:55:00,280.84,280.92,280.71,280.75,6907.0,227.3097,227.3745,227.2045,227.2369,6907.0
2017-06-28 12:00:00,280.86,280.86,280.62,280.72,2804.0,227.3259,227.3259,227.1316,227.2126,2804.0
2017-06-28 12:05:00,280.53,280.68,280.53,280.57,3400.0,227.0588,227.1802,227.0588,227.0912,3400.0
2017-06-28 12:10:00,280.57,280.66,280.45,280.45,2600.0,227.0912,227.164,226.994,226.994,2600.0
2017-06-28 12:15:00,280.45,280.55,280.28,280.45,3034.0,226.994,227.075,226.8564,226.994,3034.0
2017-06-28 12:20:00,280.38,280.41,280.21,280.25,1755.0,226.9374,226.9617,226.7998,226.8322,1755.0
2017-06-28 12:25:00,280.28,280.45,280.28,280.41,1700.0,226.8564,226.994,226.8564,226.9617,1700.0
2017-06-28 12:30:00,280.48,280.6,280.48,280.56,5354.0,227.0183,227.1154,227.0183,227.0831,5354.0
2017-06-28 12:35:00,280.51,280.6,280.38,280.38,15659.0,227.0426,227.1154,226.9374,226.9374,15659.0
2017-06-28 12:40:00,280.39,280.55,280.31,280.43,12906.0,226.9455,227.075,226.8807,226.9778,12906.0
2017-06-28 12:45:00,280.46,280.46,280.29,280.4,2537.0,227.0021,227.0021,226.8645,226.9536,2537.0
2017-06-28 12:50:00,280.36,280.5,280.35,280.5,1150.0,226.9212,227.0345,226.9131,227.0345,1150.0
2017-06-28 12:55:00,280.47,280.47,280.21,280.32,2138.0,227.0102,227.0102,226.7998,226.8888,2138.0
2017-06-28 13:00:00,280.35,280.4,280.32,280.36,3666.0,226.9131,226.9536,226.8888,226.9212,3666.0
2017-06-28 13:05:00,280.38,280.38,280.32,280.36,2200.0,226.9374,226.9374,226.8888,226.9212,2200.0
2017-06-28 13:10:00,280.36,280.36,280.1,280.1,5268.0,226.9212,226.9212,226.7107,226.7107,5268.0
2017-06-28 13:15:00,280.12,280.16,280.07,280.13,1404.0,226.7269,226.7593,226.6865,226.735,1404.0
2017-06-28 13:20:00,280.15,280.15,280.07,280.12,1320.0,226.7512,226.7512,226.6865,226.7269,1320.0
2017-06-28 13:25:00,280.17,280.31,280.03,280.28,4739.0,226.7674,226.8807,226.6541,226.8564,4739.0
2017-06-28 13:30:00,280.28,280.3,280.24,280.28,2163.0,226.8564,226.8726,226.8241,226.8564,2163.0
2017-06-28 13:35:00,280.24,280.43,280.24,280.26,1402.0,226.8241,226.9778,226.8241,226.8403,1402.0
2017-06-28 13:40:00,280.33,280.5,280.33,280.42,2743.0,226.8969,227.0345,226.8969,226.9698,2743.0
2017-06-28 13:45:00,280.48,280.49,280.15,280.26,2959.0,227.0183,227.0264,226.7512,226.8403,2959.0
2017-06-28 13:50:00,280.28,280.28,280.14,280.14,2070.0,226.8564,226.8564,226.7431,226.7431,2070.0
2017-06-28 13:55:00,280.09,280.17,279.91,280.0,2612.0,226.7027,226.7674,226.557,226.6298,2612.0
2017-06-28 14:00:00,280.04,280.19,279.98,280.18,3950.0,226.6622,226.7836,226.6136,226.7755,3950.0
2017-06-28 14:05:00,280.13,280.34,280.13,280.34,1360.0,226.735,226.905,226.735,226.905,1360.0
2017-06-28 14:10:00,280.3,280.4,280.26,280.37,1900.0,226.8726,226.9536,226.8403,226.9293,1900.0
2017-06-28 14:15:00,280.35,280.4,280.26,280.39,1211.0,226.9131,226.9536,226.8403,226.9455,1211.0
2017-06-28 14:20:00,280.46,280.51,280.38,280.42,5939.0,227.0021,227.0426,226.9374,226.9698,5939.0
2017-06-28 14:25:00,280.36,280.49,280.19,280.38,63459.0,226.9212,227.0264,226.7836,226.9374,63459.0
2017-06-28 14:30:00,280.4,280.59,280.29,280.56,4659.0,226.9536,227.1074,226.8645,227.0831,4659.0
2017-06-28 14:35:00,280.44,280.66,280.44,280.48,4853.0,226.9859,227.164,226.9859,227.0183,4853.0
2017-06-28 14:40:00,280.59,280.6,280.49,280.5,4775.0,227.1074,227.1154,227.0264,227.0345,4775.0
2017-06-28 14:45:00,280.54,280.63,280.45,280.46,8483.0,227.0669,227.1397,226.994,227.0021,8483.0
2017-06-28 14:50:00,280.41,280.55,280.27,280.32,2796.0,226.9617,227.075,226.8483,226.8888,2796.0
2017-06-28 14:55:00,280.29,280.48,280.28,280.34,1874.0,226.8645,227.0183,226.8564,226.905,1874.0
2017-06-28 15:00:00,280.39,280.39,280.17,280.18,6474.0,226.9455,226.9455,226.7674,226.7755,6474.0
2017-06-28 15:05:00,280.32,280.43,280.27,280.42,3610.0,226.8888,226.9778,226.8483,226.9698,3610.0
2017-06-28 15:10:00,280.37,280.37,280.06,280.06,8624.0,226.9293,226.9293,226.6784,226.6784,8624.0
2017-06-28 15:15:00,280.13,280.35,279.97,280.04,12579.0,226.735,226.9131,226.6055,226.6622,12579.0
2017-06-28 15:20:00,280.03,280.06,279.94,279.98,2752.0,226.6541,226.6784,226.5812,226.6136,2752.0
2017-06-28 15:25:00,279.98,280.16,279.95,280.07,6223.0,226.6136,226.7593,226.5893,226.6865,6223.0
2017-06-28 15:30:00,280.15,280.16,280.0,280.04,3483.0,226.7512,226.7593,226.6298,226.6622,3483.0
2017-06-28 15:35:00,280.0,280.17,280.0,280.17,7870.0,226.6298,226.7674,226.6298,226.7674,7870.0
2017-06-28 15:40:00,280.19,280.42,280.17,280.42,9405.0,226.7836,226.9698,226.7674,226.9698,9405.0
2017-06-28 15:45:00,280.44,280.46,280.17,280.2,8452.0,226.9859,227.0021,226.7674,226.7917,8452.0
2017-06-28 15:50:00,280.17,280.34,280.05,280.18,10708.0,226.7674,226.905,226.6703,226.7755,10708.0
2017-06-28 15:55:00,280.13,280.31,279.92,280.09,54911.0,226.735,226.8807,226.5651,226.7027,54911.0
2017-06-29 09:30:00,279.85,279.85,279.26,279.26,16275.0,226.5084,226.5084,226.0309,226.0309,16275.0
2017-06-29 09:35:00,279.34,279.36,278.61,279.07,7778.0,226.0956,226.1118,225.5048,225.8771,7778.0
2017-06-29 09:40:00,278.97,278.97,278.2,278.22,11021.0,225.7961,225.7961,225.1729,225.1891,11021.0
2017-06-29 09:45:00,278.17,278.24,277.85,278.17,11161.0,225.1486,225.2053,224.8896,225.1486,11161.0
2017-06-29 09:50:00,278.24,278.48,278.15,278.15,6799.0,225.2053,225.3995,225.1324,225.1324,6799.0
2017-06-29 09:55:00,278.16,278.26,277.76,277.84,7275.0,225.1405,225.2215,224.8168,224.8815,7275.0
2017-06-29 10:00:00,277.85,277.89,277.38,277.38,10267.0,224.8896,224.922,224.5092,224.5092,10267.0
2017-06-29 10:05:00,277.45,277.45,277.1,277.42,7961.0,224.5659,224.5659,224.2826,224.5416,7961.0
2017-06-29 10:10:00,277.39,277.4,277.02,277.04,15296.0,224.5173,224.5254,224.2178,224.234,15296.0
2017-06-29 10:15:00,277.0,277.13,276.78,276.78,20093.0,224.2016,224.3069,224.0236,224.0236,20093.0
2017-06-29 10:20:00,276.95,277.05,276.6,276.65,9098.0,224.1612,224.2421,223.8779,223.9183,9098.0
2017-06-29 10:25:00,276.65,276.86,276.6,276.77,5479.0,223.9183,224.0883,223.8779,224.0155,5479.0
2017-06-29 10:30:00,276.69,276.73,276.48,276.5,10358.0,223.9507,223.9831,223.7807,223.7969,10358.0
2017-06-29 10:35:00,276.5,276.7,276.44,276.63,9585.0,223.7969,223.9588,223.7484,223.9022,9585.0
2017-06-29 10:40:00,276.63,277.0,276.63,276.99,8315.0,223.9022,224.2016,223.9022,224.1935,8315.0
2017-06-29 10:45:00,277.08,277.56,277.08,277.56,11520.0,224.2664,224.6549,224.2664,224.6549,11520.0
2017-06-29 10:50:00,277.51,277.51,277.01,277.01,5571.0,224.6144,224.6144,224.2097,224.2097,5571.0
2017-06-29 10:55:00,276.95,276.98,276.64,276.66,5755.0,224.1612,224.1854,223.9103,223.9264,5755.0
2017-06-29 11:00:00,276.66,276.76,276.56,276.64,6779.0,223.9264,224.0074,223.8455,223.9103,6779.0
2017-06-29 11:05:00,276.74,276.85,276.7,276.78,2978.0,223.9912,224.0802,223.9588,224.0236,2978.0
2017-06-29 11:10:00,276.76,276.78,276.47,276.47,7391.0,224.0074,224.0236,223.7727,223.7727,7391.0
2017-06-29 11:15:00,276.47,276.47,276.25,276.42,5545.0,223.7727,223.7727,223.5946,223.7322,5545.0
2017-06-29 11:20:00,276.42,276.74,276.42,276.65,4676.0,223.7322,223.9912,223.7322,223.9183,4676.0
2017-06-29 11:25:00,276.66,276.73,276.5,276.55,2795.0,223.9264,223.9831,223.7969,223.8374,2795.0
2017-06-29 11:30:00,276.59,276.59,276.15,276.55,6078.0,223.8698,223.8698,223.5136,223.8374,6078.0
2017-06-29 11:35:00,276.45,276.8,276.45,276.64,4300.0,223.7565,224.0398,223.7565,223.9103,4300.0
2017-06-29 11:40:00,276.56,276.8,276.41,276.8,6908.0,223.8455,224.0398,223.7241,224.0398,6908.0
2017-06-29 11:45:00,276.78,276.9,276.73,276.87,3300.0,224.0236,224.1207,223.9831,224.0964,3300.0
2017-06-29 11:50:00,276.77,276.8,276.62,276.64,2275.0,224.0155,224.0398,223.8941,223.9103,2275.0
2017-06-29 11:55:00,276.56,276.7,276.42,276.48,5630.0,223.8455,223.9588,223.7322,223.7807,5630.0
2017-06-29 12:00:00,276.46,276.58,276.27,276.51,7027.0,223.7646,223.8617,223.6108,223.805,7027.0
2017-06-29 12:05:00,276.56,276.65,276.43,276.47,3090.0,223.8455,223.9183,223.7403,223.7727,3090.0
2017-06-29 12:10:00,276.53,276.72,276.47,276.61,3271.0,223.8212,223.975,223.7727,223.886,3271.0
2017-06-29 12:15:00,276.6,276.6,276.37,276.44,1451.0,223.8779,223.8779,223.6917,223.7484,1451.0
2017-06-29 12:20:00,276.46,276.54,276.25,276.3,6660.0,223.7646,223.8293,223.5946,223.6351,6660.0
2017-06-29 12:25:00,276.26,276.31,276.2,276.28,3611.0,223.6027,223.6432,223.5541,223.6189,3611.0
2017-06-29 12:30:00,276.28,276.42,276.28,276.37,6277.0,223.6189,223.7322,223.6189,223.6917,6277.0
2017-06-29 12:35:00,276.38,276.59,276.38,276.42,2821.0,223.6998,223.8698,223.6998,223.7322,2821.0
2017-06-29 12:40:00,276.47,276.47,276.14,276.21,4629.0,223.7727,223.7727,223.5056,223.5622,4629.0
2017-06-29 12:45:00,276.22,276.27,276.06,276.2,5261.0,223.5703,223.6108,223.4408,223.5541,5261.0
2017-06-29 12:50:00,276.2,276.39,276.08,276.08,4533.0,223.5541,223.7079,223.457,223.457,4533.0
2017-06-29 12:55:00,276.19,276.27,276.0,276.04,5941.0,223.546,223.6108,223.3922,223.4246,5941.0
2017-06-29 13:00:00,276.16,276.27,276.1,276.11,3609.0,223.5217,223.6108,223.4732,223.4813,3609.0
2017-06-29 13:05:00,276.18,276.18,275.86,275.93,7721.0,223.5379,223.5379,223.2789,223.3356,7721.0
2017-06-29 13:10:00,275.92,275.99,275.37,275.41,3752.0,223.3275,223.3841,222.8823,222.9147,3752.0
2017-06-29 13:15:00,275.36,275.54,275.19,275.27,9436.0,222.8742,223.0199,222.7366,222.8014,9436.0
2017-06-29 13:20:00,275.23,275.26,274.87,274.99,16682.0,222.769,222.7933,222.4776,222.5748,16682.0
2017-06-29 13:25:00,274.91,275.15,274.69,274.81,10221.0,222.51,222.7043,222.3319,222.4291,10221.0
2017-06-29 13:30:00,274.83,275.38,274.83,275.38,5699.0,222.4453,222.8904,222.4453,222.8904,5699.0
2017-06-29 13:35:00,275.43,275.67,275.15,275.63,9332.0,222.9309,223.1251,222.7043,223.0928,9332.0
2017-06-29 13:40:00,275.67,275.93,275.67,275.93,9503.0,223.1251,223.3356,223.1251,223.3356,9503.0
2017-06-29 13:45:00,275.86,276.12,275.8,276.11,6240.0,223.2789,223.4894,223.2304,223.4813,6240.0
2017-06-29 13:50:00,276.07,276.27,276.02,276.19,11389.0,223.4489,223.6108,223.4084,223.546,11389.0
2017-06-29 13:55:00,276.06,276.06,275.86,275.91,15896.0,223.4408,223.4408,223.2789,223.3194,15896.0
2017-06-29 14:00:00,275.9,275.94,275.6,275.77,12646.0,223.3113,223.3437,223.0685,223.2061,12646.0
2017-06-29 14:05:00,275.78,276.26,275.77,276.16,7654.0,223.2142,223.6027,223.2061,223.5217,7654.0
2017-06-29 14:10:00,276.12,276.6,276.06,276.57,8552.0,223.4894,223.8779,223.4408,223.8536,8552.0
2017-06-29 14:15:00,276.56,276.64,276.26,276.39,7308.0,223.8455,223.9103,223.6027,223.7079,7308.0
2017-06-29 14:20:00,276.46,276.68,276.44,276.52,6524.0,223.7646,223.9426,223.7484,223.8131,6524.0
2017-06-29 14:25:00,276.61,276.93,276.55,276.82,5255.0,223.886,224.145,223.8374,224.0559,5255.0
2017-06-29 14:30:00,276.84,276.84,276.65,276.78,5732.0,224.0721,224.0721,223.9183,224.0236,5732.0
2017-06-29 14:35:00,276.73,276.76,276.58,276.76,4139.0,223.9831,224.0074,223.8617,224.0074,4139.0
2017-06-29 14:40:00,276.75,276.94,276.64,276.8,6503.0,223.9993,224.1531,223.9103,224.0398,6503.0
2017-06-29 14:45:00,276.69,276.84,276.63,276.63,4601.0,223.9507,224.0721,223.9022,223.9022,4601.0
2017-06-29 14:50:00,276.62,276.8,276.53,276.8,5567.0,223.8941,224.0398,223.8212,224.0398,5567.0
2017-06-29 14:55:00,276.81,276.84,276.62,276.62,4100.0,224.0478,224.0721,223.8941,223.8941,4100.0
2017-06-29 15:00:00,276.75,276.92,276.75,276.9,4095.0,223.9993,224.1369,223.9993,224.1207,4095.0
2017-06-29 15:05:00,276.9,277.09,276.9,276.97,5728.0,224.1207,224.2745,224.1207,224.1774,5728.0
2017-06-29 15:10:00,276.93,276.99,276.74,276.92,3750.0,224.145,224.1935,223.9912,224.1369,3750.0
2017-06-29 15:15:00,276.92,277.45,276.91,277.28,7127.0,224.1369,224.5659,224.1288,224.4283,7127.0
2017-06-29 15:20:00,277.29,277.35,277.12,277.18,5094.0,224.4364,224.4849,224.2988,224.3473,5094.0
2017-06-29 15:25:00,277.09,277.09,276.64,276.82,6028.0,224.2745,224.2745,223.9103,224.0559,6028.0
2017-06-29 15:30:00,276.82,277.12,276.7,277.1,5876.0,224.0559,224.2988,223.9588,224.2826,5876.0
2017-06-29 15:35:00,277.12,277.25,277.0,277.14,8559.0,224.2988,224.404,224.2016,224.3149,8559.0
2017-06-29 15:40:00,277.16,277.2,276.97,277.03,11503.0,224.3311,224.3635,224.1774,224.2259,11503.0
2017-06-29 15:45:00,276.99,277.08,276.92,276.94,11740.0,224.1935,224.2664,224.1369,224.1531,11740.0
2017-06-29 15:50:00,276.89,277.06,276.89,277.0,12680.0,224.1126,224.2502,224.1126,224.2016,12680.0
2017-06-29 15:55:00,276.97,276.97,276.67,276.73,19738.0,224.1774,224.1774,223.9345,223.9831,19738.0
2017-06-30 09:30:00,277.62,277.87,276.9,277.54,18062.0,224.7035,224.9058,224.1207,224.6387,18062.0
2017-06-30 09:35:00,277.27,278.24,276.84,278.0,6570.0,224.4202,225.2053,224.0721,225.011,6570.0
2017-06-30 09:40:00,278.22,278.49,277.82,278.11,14385.0,225.1891,225.4076,224.8653,225.1001,14385.0
2017-06-30 09:45:00,278.48,278.57,278.14,278.38,6676.0,225.3995,225.4724,225.1243,225.3186,6676.0
2017-06-30 09:50:00,278.48,278.5,278.29,278.29,3826.0,225.3995,225.4157,225.2457,225.2457,3826.0
2017-06-30 09:55:00,278.18,278.32,278.11,278.26,2030.0,225.1567,225.27,225.1001,225.2215,2030.0
2017-06-30 10:00:00,278.1,278.14,277.72,277.72,4671.0,225.092,225.1243,224.7844,224.7844,4671.0
2017-06-30 10:05:00,277.68,277.96,277.6,277.7,13673.0,224.752,224.9786,224.6873,224.7682,13673.0
2017-06-30 10:10:00,277.61,277.73,277.4,277.41,2419.0,224.6954,224.7925,224.5254,224.5335,2419.0
2017-06-30 10:15:00,277.41,277.91,277.27,277.88,7951.0,224.5335,224.9382,224.4202,224.9139,7951.0
2017-06-30 10:20:00,277.88,277.99,277.68,277.96,4838.0,224.9139,225.0029,224.752,224.9786,4838.0
2017-06-30 10:25:00,278.06,278.2,277.9,277.9,12159.0,225.0596,225.1729,224.9301,224.9301,12159.0
2017-06-30 10:30:00,277.77,277.83,277.58,277.83,4474.0,224.8249,224.8734,224.6711,224.8734,4474.0
2017-06-30 10:35:00,277.81,277.87,277.72,277.73,2918.0,224.8572,224.9058,224.7844,224.7925,2918.0
2017-06-30 10:40:00,277.77,277.77,277.59,277.61,3125.0,224.8249,224.8249,224.6792,224.6954,3125.0
2017-06-30 10:45:00,277.69,277.69,277.04,277.04,8939.0,224.7601,224.7601,224.234,224.234,8939.0
2017-06-30 10:50:00,277.01,277.04,276.91,276.92,2220.0,224.2097,224.234,224.1288,224.1369,2220.0
2017-06-30 10:55:00,276.92,277.26,276.86,277.18,9850.0,224.1369,224.4121,224.0883,224.3473,9850.0
2017-06-30 11:00:00,277.25,277.32,277.2,277.28,3640.0,224.404,224.4606,224.3635,224.4283,3640.0
2017-06-30 11:05:00,277.28,277.42,277.19,277.31,4599.0,224.4283,224.5416,224.3554,224.4525,4599.0
2017-06-30 11:10:00,277.29,277.53,277.08,277.32,25194.0,224.4364,224.6306,224.2664,224.4606,25194.0
2017-06-30 11:15:00,277.25,277.28,276.93,277.02,4566.0,224.404,224.4283,224.145,224.2178,4566.0
2017-06-30 11:20:00,276.93,277.15,276.82,277.01,4516.0,224.145,224.323,224.0559,224.2097,4516.0
2017-06-30 11:25:00,277.09,277.09,276.52,276.66,7144.0,224.2745,224.2745,223.8131,223.9264,7144.0
2017-06-30 11:30:00,276.51,276.72,276.32,276.59,6687.0,223.805,223.975,223.6512,223.8698,6687.0
2017-06-30 11:35:00,276.6,276.77,276.56,276.69,5805.0,223.8779,224.0155,223.8455,223.9507,5805.0
2017-06-30 11:40:00,276.64,276.74,276.64,276.68,1366.0,223.9103,223.9912,223.9103,223.9426,1366.0
2017-06-30 11:45:00,276.64,276.8,276.6,276.73,3312.0,223.9103,224.0398,223.8779,223.9831,3312.0
2017-06-30 11:50:00,276.84,277.09,276.84,277.0,2225.0,224.0721,224.2745,224.0721,224.2016,2225.0
2017-06-30 11:55:00,277.13,277.37,277.13,277.37,3488.0,224.3069,224.5011,224.3069,224.5011,3488.0
2017-06-30 12:00:00,277.29,277.29,277.16,277.2,2622.0,224.4364,224.4364,224.3311,224.3635,2622.0
2017-06-30 12:05:00,277.1,277.48,277.09,277.48,4622.0,224.2826,224.5901,224.2745,224.5901,4622.0
2017-06-30 12:10:00,277.52,277.69,277.52,277.66,4955.0,224.6225,224.7601,224.6225,224.7358,4955.0
2017-06-30 12:15:00,277.65,277.72,277.59,277.63,2707.0,224.7277,224.7844,224.6792,224.7116,2707.0
2017-06-30 12:20:00,277.64,277.74,277.53,277.74,3582.0,224.7196,224.8006,224.6306,224.8006,3582.0
2017-06-30 12:25:00,277.71,277.73,277.53,277.58,2694.0,224.7763,224.7925,224.6306,224.6711,2694.0
2017-06-30 12:30:00,277.49,277.66,277.49,277.52,2566.0,224.5982,224.7358,224.5982,224.6225,2566.0
2017-06-30 12:35:00,277.49,277.6,277.45,277.58,3537.0,224.5982,224.6873,224.5659,224.6711,3537.0
2017-06-30 12:40:00,277.57,277.66,277.47,277.6,2563.0,224.663,224.7358,224.582,224.6873,2563.0
2017-06-30 12:45:00,277.62,277.65,277.47,277.47,866.0,224.7035,224.7277,224.582,224.582,866.0
2017-06-30 12:50:00,277.52,277.53,277.35,277.35,1640.0,224.6225,224.6306,224.4849,224.4849,1640.0
2017-06-30 12:55:00,277.34,277.45,277.33,277.38,5871.0,224.4768,224.5659,224.4687,224.5092,5871.0
2017-06-30 13:00:00,277.4,277.57,277.28,277.52,9057.0,224.5254,224.663,224.4283,224.6225,9057.0
2017-06-30 13:05:00,277.53,277.58,277.5,277.5,1057.0,224.6306,224.6711,224.6063,224.6063,1057.0
2017-06-30 13:10:00,277.48,277.54,277.47,277.54,1739.0,224.5901,224.6387,224.582,224.6387,1739.0
2017-06-30 13:15:00,277.57,277.59,277.47,277.47,2420.0,224.663,224.6792,224.582,224.582,2420.0
2017-06-30 13:20:00,277.53,277.53,277.41,277.42,3071.0,224.6306,224.6306,224.5335,224.5416,3071.0
2017-06-30 13:25:00,277.38,277.57,277.38,277.54,3617.0,224.5092,224.663,224.5092,224.6387,3617.0
2017-06-30 13:30:00,277.55,277.59,277.37,277.5,3362.0,224.6468,224.6792,224.5011,224.6063,3362.0
2017-06-30 13:35:00,277.58,277.64,277.53,277.63,2380.0,224.6711,224.7196,224.6306,224.7116,2380.0
2017-06-30 13:40:00,277.64,277.65,277.6,277.6,7120.0,224.7196,224.7277,224.6873,224.6873,7120.0
2017-06-30 13:45:00,277.6,277.79,277.55,277.76,4073.0,224.6873,224.8411,224.6468,224.8168,4073.0
2017-06-30 13:50:00,277.8,277.93,277.73,277.85,3491.0,224.8491,224.9544,224.7925,224.8896,3491.0
2017-06-30 13:55:00,277.88,278.06,277.8,278.06,3828.0,224.9139,225.0596,224.8491,225.0596,3828.0
2017-06-30 14:00:00,277.99,278.11,277.99,278.1,1911.0,225.0029,225.1001,225.0029,225.092,1911.0
2017-06-30 14:05:00,278.1,278.26,278.08,278.14,3398.0,225.092,225.2215,225.0758,225.1243,3398.0
2017-06-30 14:10:00,278.2,278.44,278.17,278.43,1508.0,225.1729,225.3672,225.1486,225.3591,1508.0
2017-06-30 14:15:00,278.38,278.43,278.27,278.31,8838.0,225.3186,225.3591,225.2296,225.2619,8838.0
2017-06-30 14:20:00,278.39,278.46,278.29,278.37,5252.0,225.3267,225.3833,225.2457,225.3105,5252.0
2017-06-30 14:25:00,278.33,278.46,278.31,278.41,1000.0,225.2781,225.3833,225.2619,225.3429,1000.0
2017-06-30 14:30:00,278.36,278.47,278.35,278.42,3822.0,225.3024,225.3914,225.2943,225.351,3822.0
2017-06-30 14:35:00,278.39,278.41,278.33,278.4,2588.0,225.3267,225.3429,225.2781,225.3348,2588.0
2017-06-30 14:40:00,278.36,278.37,278.34,278.37,910.0,225.3024,225.3105,225.2862,225.3105,910.0
2017-06-30 14:45:00,278.41,278.79,278.36,278.79,15955.0,225.3429,225.6504,225.3024,225.6504,15955.0
2017-06-30 14:50:00,278.8,278.92,278.75,278.83,4924.0,225.6585,225.7557,225.6181,225.6828,4924.0
2017-06-30 14:55:00,278.88,278.88,278.75,278.75,1798.0,225.7233,225.7233,225.6181,225.6181,1798.0
2017-06-30 15:00:00,278.75,278.76,278.37,278.48,5219.0,225.6181,225.6262,225.3105,225.3995,5219.0
2017-06-30 15:05:00,278.41,278.52,278.36,278.5,3843.0,225.3429,225.4319,225.3024,225.4157,3843.0
2017-06-30 15:10:00,278.52,278.55,278.42,278.46,3217.0,225.4319,225.4562,225.351,225.3833,3217.0
2017-06-30 15:15:00,278.39,278.44,278.21,278.21,6307.0,225.3267,225.3672,225.181,225.181,6307.0
2017-06-30 15:20:00,278.25,278.33,278.02,278.3,7861.0,225.2134,225.2781,225.0272,225.2538,7861.0
2017-06-30 15:25:00,278.32,278.47,278.29,278.47,4068.0,225.27,225.3914,225.2457,225.3914,4068.0
2017-06-30 15:30:00,278.47,278.54,278.3,278.42,8489.0,225.3914,225.4481,225.2538,225.351,8489.0
2017-06-30 15:35:00,278.42,278.44,278.32,278.38,6037.0,225.351,225.3672,225.27,225.3186,6037.0
2017-06-30 15:40:00,278.38,278.71,278.38,278.7,12130.0,225.3186,225.5857,225.3186,225.5776,12130.0
2017-06-30 15:45:00,278.67,278.85,278.58,278.73,12535.0,225.5533,225.699,225.4805,225.6019,12535.0
2017-06-30 15:50:00,278.65,278.66,278.31,278.37,15086.0,225.5371,225.5452,225.2619,225.3105,15086.0
2017-06-30 15:55:00,278.38,278.38,277.58,277.68,61065.0,225.3186,225.3186,224.6711,224.752,61065.0
2017-07-03 09:30:00,277.39,278.49,277.2,278.49,42451.0,224.5173,225.4076,224.3635,225.4076,42451.0
2017-07-03 09:35:00,278.16,278.73,278.14,278.56,7349.0,225.1405,225.6019,225.1243,225.4643,7349.0
2017-07-03 09:40:00,278.5,279.39,278.5,279.37,6675.0,225.4157,226.1361,225.4157,226.1199,6675.0
2017-07-03 09:45:00,279.43,279.49,279.13,279.13,3880.0,226.1685,226.217,225.9256,225.9256,3880.0
2017-07-03 09:50:00,279.1,279.43,279.1,279.39,2709.0,225.9014,226.1685,225.9014,226.1361,2709.0
2017-07-03 09:55:00,279.37,279.6,279.34,279.37,4836.0,226.1199,226.3061,226.0956,226.1199,4836.0
2017-07-03 10:00:00,279.62,279.85,279.39,279.56,7661.0,226.3222,226.5084,226.1361,226.2737,7661.0
2017-07-03 10:05:00,279.47,279.81,279.33,279.59,4373.0,226.2008,226.476,226.0875,226.298,4373.0
2017-07-03 10:10:00,279.78,279.89,279.65,279.75,1295.0,226.4517,226.5408,226.3465,226.4275,1295.0
2017-07-03 10:15:00,279.88,280.09,279.8,279.87,8532.0,226.5327,226.7027,226.4679,226.5246,8532.0
2017-07-03 10:20:00,279.97,279.99,279.74,279.91,3521.0,226.6055,226.6217,226.4194,226.557,3521.0
2017-07-03 10:25:00,279.88,279.97,279.77,279.88,4981.0,226.5327,226.6055,226.4436,226.5327,4981.0
2017-07-03 10:30:00,279.91,279.95,279.41,279.49,7325.0,226.557,226.5893,226.1523,226.217,7325.0
2017-07-03 10:35:00,279.54,279.75,279.54,279.75,3233.0,226.2575,226.4275,226.2575,226.4275,3233.0
2017-07-03 10:40:00,279.64,279.88,279.47,279.63,21187.0,226.3384,226.5327,226.2008,226.3303,21187.0
2017-07-03 10:45:00,279.57,279.65,279.36,279.53,4735.0,226.2818,226.3465,226.1118,226.2494,4735.0
2017-07-03 10:50:00,279.5,279.77,279.5,279.77,6313.0,226.2251,226.4436,226.2251,226.4436,6313.0
2017-07-03 10:55:00,279.73,280.1,279.7,280.0,9905.0,226.4113,226.7107,226.387,226.6298,9905.0
2017-07-03 11:00:00,279.99,280.17,279.94,280.13,5346.0,226.6217,226.7674,226.5812,226.735,5346.0
2017-07-03 11:05:00,280.15,280.42,279.98,280.2,7298.0,226.7512,226.9698,226.6136,226.7917,7298.0
2017-07-03 11:10:00,280.08,280.33,280.08,280.19,1699.0,226.6946,226.8969,226.6946,226.7836,1699.0
2017-07-03 11:15:00,280.28,280.47,280.26,280.47,3160.0,226.8564,227.0102,226.8403,227.0102,3160.0
2017-07-03 11:20:00,280.3,280.35,280.18,280.28,4397.0,226.8726,226.9131,226.7755,226.8564,4397.0
2017-07-03 11:25:00,280.28,280.48,280.21,280.48,2211.0,226.8564,227.0183,226.7998,227.0183,2211.0
2017-07-03 11:30:00,280.43,280.43,280.23,280.31,6281.0,226.9778,226.9778,226.816,226.8807,6281.0
2017-07-03 11:35:00,280.27,280.37,280.22,280.28,2467.0,226.8483,226.9293,226.8079,226.8564,2467.0
2017-07-03 11:40:00,280.3,280.39,280.29,280.35,2921.0,226.8726,226.9455,226.8645,226.9131,2921.0
2017-07-03 11:45:00,280.29,280.34,280.14,280.31,3907.0,226.8645,226.905,226.7431,226.8807,3907.0
2017-07-03 11:50:00,280.35,280.48,280.28,280.41,3010.0,226.9131,227.0183,226.8564,226.9617,3010.0
2017-07-03 11:55:00,280.45,280.45,280.3,280.39,3815.0,226.994,226.994,226.8726,226.9455,3815.0
2017-07-03 12:00:00,280.4,280.42,280.14,280.17,3796.0,226.9536,226.9698,226.7431,226.7674,3796.0
2017-07-03 12:05:00,280.12,280.12,279.6,279.7,4669.0,226.7269,226.7269,226.3061,226.387,4669.0
2017-07-03 12:10:00,279.75,279.83,279.7,279.83,1743.0,226.4275,226.4922,226.387,226.4922,1743.0
2017-07-03 12:15:00,279.84,279.91,279.65,279.88,6786.0,226.5003,226.557,226.3465,226.5327,6786.0
2017-07-03 12:20:00,279.87,280.03,279.75,279.82,3892.0,226.5246,226.6541,226.4275,226.4841,3892.0
2017-07-03 12:25:00,279.79,279.91,279.73,279.88,8603.0,226.4598,226.557,226.4113,226.5327,8603.0
2017-07-03 12:30:00,279.97,279.97,279.74,279.83,4066.0,226.6055,226.6055,226.4194,226.4922,4066.0
2017-07-03 12:35:00,279.83,279.84,279.68,279.68,13881.0,226.4922,226.5003,226.3708,226.3708,13881.0
2017-07-03 12:40:00,279.73,279.82,279.69,279.75,4574.0,226.4113,226.4841,226.3789,226.4275,4574.0
2017-07-03 12:45:00,279.75,279.78,279.55,279.77,10431.0,226.4275,226.4517,226.2656,226.4436,10431.0
2017-07-03 12:50:00,279.78,279.86,279.74,279.85,6702.0,226.4517,226.5165,226.4194,226.5084,6702.0
2017-07-03 12:55:00,279.8,279.8,278.88,278.94,20413.0,226.4679,226.4679,225.7233,225.7719,20413.0
2017-07-05 09:30:00,279.5,279.94,279.4,279.7,23333.0,226.2251,226.5812,226.1442,226.387,23333.0
2017-07-05 09:35:00,279.84,280.83,279.52,280.72,8758.0,226.5003,227.3016,226.2413,227.2126,8758.0
2017-07-05 09:40:00,280.72,281.11,280.69,281.05,8654.0,227.2126,227.5282,227.1883,227.4797,8654.0
2017-07-05 09:45:00,281.0,281.16,280.77,281.08,15646.0,227.4392,227.5687,227.253,227.504,15646.0
2017-07-05 09:50:00,280.96,281.07,280.63,281.01,6714.0,227.4068,227.4959,227.1397,227.4473,6714.0
2017-07-05 09:55:00,281.05,281.5,281.02,281.5,7053.0,227.4797,227.8439,227.4554,227.8439,7053.0
2017-07-05 10:00:00,281.61,281.91,281.5,281.5,12205.0,227.9329,228.1757,227.8439,227.8439,12205.0
2017-07-05 10:05:00,281.47,281.47,281.27,281.33,3400.0,227.8196,227.8196,227.6577,227.7063,3400.0
2017-07-05 10:10:00,281.32,281.35,280.91,280.94,7528.0,227.6982,227.7225,227.3664,227.3906,7528.0
2017-07-05 10:15:00,280.9,281.0,280.78,280.83,5868.0,227.3583,227.4392,227.2611,227.3016,5868.0
2017-07-05 10:20:00,280.8,281.34,280.79,281.27,5360.0,227.2773,227.7144,227.2692,227.6577,5360.0
2017-07-05 10:25:00,281.3,281.81,281.24,281.81,9556.0,227.682,228.0948,227.6335,228.0948,9556.0
2017-07-05 10:30:00,281.81,282.12,281.75,282.08,10504.0,228.0948,228.3457,228.0462,228.3133,10504.0
2017-07-05 10:35:00,282.16,282.28,282.15,282.26,3767.0,228.3781,228.4752,228.37,228.459,3767.0
2017-07-05 10:40:00,282.2,282.53,282.2,282.48,13732.0,228.4105,228.6776,228.4105,228.6371,13732.0
2017-07-05 10:45:00,282.47,282.52,282.29,282.51,9610.0,228.629,228.6695,228.4833,228.6614,9610.0
2017-07-05 10:50:00,282.49,282.63,282.37,282.55,9348.0,228.6452,228.7585,228.5481,228.6938,9348.0
2017-07-05 10:55:00,282.6,282.85,282.6,282.74,9695.0,228.7342,228.9366,228.7342,228.8475,9695.0
2017-07-05 11:00:00,282.74,282.8,282.65,282.65,7912.0,228.8475,228.8961,228.7747,228.7747,7912.0
2017-07-05 11:05:00,282.62,282.65,282.46,282.65,12442.0,228.7504,228.7747,228.6209,228.7747,12442.0
2017-07-05 11:10:00,282.58,282.73,282.53,282.73,7646.0,228.718,228.8395,228.6776,228.8395,7646.0
2017-07-05 11:15:00,282.71,282.71,282.52,282.52,6930.0,228.8233,228.8233,228.6695,228.6695,6930.0
2017-07-05 11:20:00,282.52,282.86,282.5,282.85,3581.0,228.6695,228.9447,228.6533,228.9366,3581.0
2017-07-05 11:25:00,282.86,282.95,282.79,282.95,2628.0,228.9447,229.0175,228.888,229.0175,2628.0
2017-07-05 11:30:00,282.88,282.88,282.69,282.71,3406.0,228.9609,228.9609,228.8071,228.8233,3406.0
2017-07-05 11:35:00,282.73,282.79,282.65,282.65,4195.0,228.8395,228.888,228.7747,228.7747,4195.0
2017-07-05 11:40:00,282.63,282.63,282.4,282.4,3800.0,228.7585,228.7585,228.5724,228.5724,3800.0
2017-07-05 11:45:00,282.4,282.4,282.21,282.29,3000.0,228.5724,228.5724,228.4186,228.4833,3000.0
2017-07-05 11:50:00,282.3,282.41,282.26,282.31,4543.0,228.4914,228.5804,228.459,228.4995,4543.0
2017-07-05 11:55:00,282.36,282.43,282.31,282.37,2245.0,228.54,228.5966,228.4995,228.5481,2245.0
2017-07-05 12:00:00,282.37,282.41,282.31,282.4,3169.0,228.5481,228.5804,228.4995,228.5724,3169.0
2017-07-05 12:05:00,282.4,282.41,282.32,282.38,700.0,228.5724,228.5804,228.5076,228.5562,700.0
2017-07-05 12:10:00,282.32,282.39,282.26,282.31,2113.0,228.5076,228.5643,228.459,228.4995,2113.0
2017-07-05 12:15:00,282.31,282.64,282.31,282.6,6983.0,228.4995,228.7666,228.4995,228.7342,6983.0
2017-07-05 12:20:00,282.54,282.57,282.49,282.57,2357.0,228.6857,228.7099,228.6452,228.7099,2357.0
2017-07-05 12:25:00,282.48,282.7,282.48,282.7,3386.0,228.6371,228.8152,228.6371,228.8152,3386.0
2017-07-05 12:30:00,282.7,282.76,282.67,282.7,3338.0,228.8152,228.8637,228.7909,228.8152,3338.0
2017-07-05 12:35:00,282.72,282.91,282.68,282.84,2436.0,228.8314,228.9851,228.799,228.9285,2436.0
2017-07-05 12:40:00,282.86,282.99,282.85,282.89,4686.0,228.9447,229.0499,228.9366,228.969,4686.0
2017-07-05 12:45:00,283.0,283.38,283.0,283.37,9899.0,229.058,229.3656,229.058,229.3575,9899.0
2017-07-05 12:50:00,283.44,283.44,283.31,283.42,3486.0,229.4141,229.4141,229.3089,229.3979,3486.0
2017-07-05 12:55:00,283.32,283.38,283.31,283.31,4495.0,229.317,229.3656,229.3089,229.3089,4495.0
2017-07-05 13:00:00,283.28,283.44,283.25,283.31,6633.0,229.2846,229.4141,229.2603,229.3089,6633.0
2017-07-05 13:05:00,283.28,283.32,283.17,283.25,7016.0,229.2846,229.317,229.1956,229.2603,7016.0
2017-07-05 13:10:00,283.25,283.32,283.17,283.28,10328.0,229.2603,229.317,229.1956,229.2846,10328.0
2017-07-05 13:15:00,283.28,283.71,283.28,283.65,15217.0,229.2846,229.6327,229.2846,229.5841,15217.0
2017-07-05 13:20:00,283.68,283.72,283.59,283.69,4490.0,229.6084,229.6407,229.5355,229.6165,4490.0
2017-07-05 13:25:00,283.58,283.7,283.56,283.69,4013.0,229.5274,229.6246,229.5112,229.6165,4013.0
2017-07-05 13:30:00,283.58,283.65,283.5,283.65,3823.0,229.5274,229.5841,229.4627,229.5841,3823.0
2017-07-05 13:35:00,283.57,283.57,283.46,283.56,1100.0,229.5193,229.5193,229.4303,229.5112,1100.0
2017-07-05 13:40:00,283.48,283.48,283.31,283.31,7996.0,229.4465,229.4465,229.3089,229.3089,7996.0
2017-07-05 13:45:00,283.28,283.37,283.28,283.29,1364.0,229.2846,229.3575,229.2846,229.2927,1364.0
2017-07-05 13:50:00,283.31,283.5,283.3,283.46,4492.0,229.3089,229.4627,229.3008,229.4303,4492.0
2017-07-05 13:55:00,283.48,283.54,283.42,283.54,1755.0,229.4465,229.4951,229.3979,229.4951,1755.0
2017-07-05 14:00:00,283.55,283.68,283.52,283.53,4118.0,229.5032,229.6084,229.4789,229.487,4118.0
2017-07-05 14:05:00,283.52,283.64,283.16,283.19,9692.0,229.4789,229.576,229.1875,229.2118,9692.0
2017-07-05 14:10:00,283.16,283.23,283.11,283.12,1739.0,229.1875,229.2441,229.147,229.1551,1739.0
2017-07-05 14:15:00,283.12,283.12,282.9,282.9,8086.0,229.1551,229.1551,228.977,228.977,8086.0
2017-07-05 14:20:00,282.86,283.12,282.81,283.1,6679.0,228.9447,229.1551,228.9042,229.1389,6679.0
2017-07-05 14:25:00,283.1,283.13,282.96,283.08,7014.0,229.1389,229.1632,229.0256,229.1227,7014.0
2017-07-05 14:30:00,283.07,283.11,283.0,283.0,2526.0,229.1146,229.147,229.058,229.058,2526.0
2017-07-05 14:35:00,282.98,283.27,282.98,283.24,6624.0,229.0418,229.2765,229.0418,229.2522,6624.0
2017-07-05 14:40:00,283.26,283.27,283.16,283.23,2874.0,229.2684,229.2765,229.1875,229.2441,2874.0
2017-07-05 14:45:00,283.25,283.35,283.02,283.02,4524.0,229.2603,229.3413,229.0742,229.0742,4524.0
2017-07-05 14:50:00,283.04,283.25,283.04,283.2,2857.0,229.0904,229.2603,229.0904,229.2199,2857.0
2017-07-05 14:55:00,283.18,283.18,283.06,283.08,5412.0,229.2037,229.2037,229.1065,229.1227,5412.0
2017-07-05 15:00:00,283.11,283.16,282.88,282.94,7305.0,229.147,229.1875,228.9609,229.0094,7305.0
2017-07-05 15:05:00,282.91,283.03,282.63,282.63,6432.0,228.9851,229.0823,228.7585,228.7585,6432.0
2017-07-05 15:10:00,282.64,282.7,282.48,282.66,9363.0,228.7666,228.8152,228.6371,228.7828,9363.0
2017-07-05 15:15:00,282.78,282.86,282.75,282.86,3375.0,228.8799,228.9447,228.8556,228.9447,3375.0
2017-07-05 15:20:00,282.88,282.98,282.77,282.78,5460.0,228.9609,229.0418,228.8718,228.8799,5460.0
2017-07-05 15:25:00,282.8,282.91,282.77,282.78,8837.0,228.8961,228.9851,228.8718,228.8799,8837.0
2017-07-05 15:30:00,282.87,282.94,282.75,282.78,8150.0,228.9528,229.0094,228.8556,228.8799,8150.0
2017-07-05 15:35:00,282.79,282.87,282.69,282.83,10838.0,228.888,228.9528,228.8071,228.9204,10838.0
2017-07-05 15:40:00,282.82,282.87,282.77,282.87,14830.0,228.9123,228.9528,228.8718,228.9528,14830.0
2017-07-05 15:45:00,282.83,282.85,282.51,282.53,23741.0,228.9204,228.9366,228.6614,228.6776,23741.0
2017-07-05 15:50:00,282.55,282.59,282.35,282.43,26695.0,228.6938,228.7261,228.5319,228.5966,26695.0
2017-07-05 15:55:00,282.42,282.52,282.2,282.4,57235.0,228.5885,228.6695,228.4105,228.5724,57235.0
2017-07-06 09:30:00,282.0,282.33,280.79,282.0,20489.0,228.2486,228.5157,227.2692,228.2486,20489.0
2017-07-06 09:35:00,282.07,282.2,281.26,281.26,9255.0,228.3053,228.4105,227.6496,227.6496,9255.0
2017-07-06 09:40:00,281.55,281.89,281.53,281.89,2198.0,227.8844,228.1596,227.8682,228.1596,2198.0
2017-07-06 09:45:00,281.71,281.71,281.2,281.25,14732.0,228.0139,228.0139,227.6011,227.6415,14732.0
2017-07-06 09:50:00,281.25,281.72,281.22,281.44,4277.0,227.6415,228.022,227.6173,227.7953,4277.0
2017-07-06 09:55:00,281.32,281.48,281.18,281.47,5800.0,227.6982,227.8277,227.5849,227.8196,5800.0
2017-07-06 10:00:00,281.66,281.66,280.85,280.88,6441.0,227.9734,227.9734,227.3178,227.3421,6441.0
2017-07-06 10:05:00,280.75,280.99,280.4,280.48,11519.0,227.2369,227.4311,226.9536,227.0183,11519.0
2017-07-06 10:10:00,280.51,280.99,280.42,280.99,7243.0,227.0426,227.4311,226.9698,227.4311,7243.0
2017-07-06 10:15:00,280.93,281.12,280.92,280.99,4150.0,227.3825,227.5363,227.3745,227.4311,4150.0
2017-07-06 10:20:00,280.99,281.19,280.98,281.05,3914.0,227.4311,227.593,227.423,227.4797,3914.0
2017-07-06 10:25:00,281.01,281.18,280.82,280.89,2759.0,227.4473,227.5849,227.2935,227.3502,2759.0
2017-07-06 10:30:00,280.83,281.27,280.64,281.24,5418.0,227.3016,227.6577,227.1478,227.6335,5418.0
2017-07-06 10:35:00,281.21,281.52,281.13,281.51,4199.0,227.6092,227.8601,227.5444,227.852,4199.0
2017-07-06 10:40:00,281.54,281.54,281.22,281.34,3205.0,227.8763,227.8763,227.6173,227.7144,3205.0
2017-07-06 10:45:00,281.3,281.6,281.2,281.6,2098.0,227.682,227.9248,227.6011,227.9248,2098.0
2017-07-06 10:50:00,281.79,281.91,281.78,281.84,1200.0,228.0786,228.1757,228.0705,228.1191,1200.0
2017-07-06 10:55:00,281.88,281.88,281.59,281.68,2615.0,228.1515,228.1515,227.9167,227.9896,2615.0
2017-07-06 11:00:00,281.71,281.71,281.39,281.47,2425.0,228.0139,228.0139,227.7549,227.8196,2425.0
2017-07-06 11:05:00,281.42,281.49,281.31,281.41,3500.0,227.7791,227.8358,227.6901,227.7711,3500.0
2017-07-06 11:10:00,281.36,281.71,281.36,281.5,3615.0,227.7306,228.0139,227.7306,227.8439,3615.0
2017-07-06 11:15:00,281.57,281.7,281.39,281.41,4158.0,227.9006,228.0058,227.7549,227.7711,4158.0
2017-07-06 11:20:00,281.46,281.7,281.41,281.55,5257.0,227.8115,228.0058,227.7711,227.8844,5257.0
2017-07-06 11:25:00,281.59,281.69,281.48,281.49,2842.0,227.9167,227.9977,227.8277,227.8358,2842.0
2017-07-06 11:30:00,281.53,281.61,281.47,281.5,7422.0,227.8682,227.9329,227.8196,227.8439,7422.0
2017-07-06 11:35:00,281.48,281.87,281.47,281.84,4037.0,227.8277,228.1434,227.8196,228.1191,4037.0
2017-07-06 11:40:00,281.88,282.0,281.83,281.91,2776.0,228.1515,228.2486,228.111,228.1757,2776.0
2017-07-06 11:45:00,281.99,282.09,281.89,282.02,5705.0,228.2405,228.3214,228.1596,228.2648,5705.0
2017-07-06 11:50:00,282.01,282.17,282.01,282.15,4036.0,228.2567,228.3862,228.2567,228.37,4036.0
2017-07-06 11:55:00,282.12,282.37,282.06,282.28,6008.0,228.3457,228.5481,228.2972,228.4752,6008.0
2017-07-06 12:00:00,282.28,282.32,281.99,282.15,2405.0,228.4752,228.5076,228.2405,228.37,2405.0
2017-07-06 12:05:00,282.27,282.5,282.25,282.43,4277.0,228.4671,228.6533,228.4509,228.5966,4277.0
2017-07-06 12:10:00,282.5,282.53,282.4,282.45,2078.0,228.6533,228.6776,228.5724,228.6128,2078.0
2017-07-06 12:15:00,282.32,282.53,282.31,282.33,3113.0,228.5076,228.6776,228.4995,228.5157,3113.0
2017-07-06 12:20:00,282.37,282.37,282.28,282.34,1617.0,228.5481,228.5481,228.4752,228.5238,1617.0
2017-07-06 12:25:00,282.39,282.4,282.14,282.18,3017.0,228.5643,228.5724,228.3619,228.3943,3017.0
2017-07-06 12:30:00,282.14,282.42,282.09,282.39,4335.0,228.3619,228.5885,228.3214,228.5643,4335.0
2017-07-06 12:35:00,282.42,282.61,282.42,282.59,2819.0,228.5885,228.7423,228.5885,228.7261,2819.0
2017-07-06 12:40:00,282.61,282.95,282.6,282.92,11936.0,228.7423,229.0175,228.7342,228.9932,11936.0
2017-07-06 12:45:00,282.88,282.88,282.84,282.88,1200.0,228.9609,228.9609,228.9285,228.9609,1200.0
2017-07-06 12:50:00,282.87,282.94,282.73,282.73,2671.0,228.9528,229.0094,228.8395,228.8395,2671.0
2017-07-06 12:55:00,282.69,282.75,282.69,282.75,1880.0,228.8071,228.8556,228.8071,228.8556,1880.0
2017-07-06 13:00:00,282.75,282.98,282.72,282.98,13456.0,228.8556,229.0418,228.8314,229.0418,13456.0
2017-07-06 13:05:00,282.95,282.98,282.86,282.94,8091.0,229.0175,229.0418,228.9447,229.0094,8091.0
2017-07-06 13:10:00,282.93,283.04,282.93,282.97,3370.0,229.0013,229.0904,229.0013,229.0337,3370.0
2017-07-06 13:15:00,282.96,283.35,282.95,283.25,8317.0,229.0256,229.3413,229.0175,229.2603,8317.0
2017-07-06 13:20:00,283.22,283.22,283.12,283.15,2929.0,229.2361,229.2361,229.1551,229.1794,2929.0
2017-07-06 13:25:00,283.13,283.27,283.05,283.26,4528.0,229.1632,229.2765,229.0985,229.2684,4528.0
2017-07-06 13:30:00,283.27,283.45,283.21,283.44,3880.0,229.2765,229.4222,229.228,229.4141,3880.0
2017-07-06 13:35:00,283.41,283.48,283.26,283.26,6271.0,229.3898,229.4465,229.2684,229.2684,6271.0
2017-07-06 13:40:00,283.21,283.23,282.95,283.09,3430.0,229.228,229.2441,229.0175,229.1308,3430.0
2017-07-06 13:45:00,283.08,283.14,283.04,283.08,3053.0,229.1227,229.1713,229.0904,229.1227,3053.0
2017-07-06 13:50:00,283.03,283.27,283.03,283.18,6112.0,229.0823,229.2765,229.0823,229.2037,6112.0
2017-07-06 13:55:00,283.17,283.22,283.08,283.13,4923.0,229.1956,229.2361,229.1227,229.1632,4923.0
2017-07-06 14:00:00,283.07,283.07,282.89,282.93,2360.0,229.1146,229.1146,228.969,229.0013,2360.0
2017-07-06 14:05:00,282.84,282.85,282.75,282.75,1408.0,228.9285,228.9366,228.8556,228.8556,1408.0
2017-07-06 14:10:00,282.81,282.99,282.81,282.86,4393.0,228.9042,229.0499,228.9042,228.9447,4393.0
2017-07-06 14:15:00,282.81,282.81,282.31,282.32,3661.0,228.9042,228.9042,228.4995,228.5076,3661.0
2017-07-06 14:20:00,282.31,282.47,282.3,282.31,3700.0,228.4995,228.629,228.4914,228.4995,3700.0
2017-07-06 14:25:00,282.37,282.63,282.34,282.46,2286.0,228.5481,228.7585,228.5238,228.6209,2286.0
2017-07-06 14:30:00,282.46,282.46,282.22,282.35,3671.0,228.6209,228.6209,228.4267,228.5319,3671.0
2017-07-06 14:35:00,282.39,282.4,282.19,282.22,2968.0,228.5643,228.5724,228.4024,228.4267,2968.0
2017-07-06 14:40:00,282.24,282.33,282.15,282.23,3529.0,228.4428,228.5157,228.37,228.4348,3529.0
2017-07-06 14:45:00,282.23,282.39,282.21,282.37,2055.0,228.4348,228.5643,228.4186,228.5481,2055.0
2017-07-06 14:50:00,282.35,282.35,282.18,282.26,4078.0,228.5319,228.5319,228.3943,228.459,4078.0
2017-07-06 14:55:00,282.26,282.34,282.23,282.28,3013.0,228.459,228.5238,228.4348,228.4752,3013.0
2017-07-06 15:00:00,282.31,282.5,282.31,282.43,2420.0,228.4995,228.6533,228.4995,228.5966,2420.0
2017-07-06 15:05:00,282.4,282.41,282.07,282.07,14270.0,228.5724,228.5804,228.3053,228.3053,14270.0
2017-07-06 15:10:00,282.05,282.13,281.9,281.92,10010.0,228.2891,228.3538,228.1677,228.1838,10010.0
2017-07-06 15:15:00,281.91,282.0,281.85,281.96,12464.0,228.1757,228.2486,228.1272,228.2162,12464.0
2017-07-06 15:20:00,281.83,281.88,281.73,281.81,4767.0,228.111,228.1515,228.0301,228.0948,4767.0
2017-07-06 15:25:00,281.86,282.05,281.7,281.7,23793.0,228.1353,228.2891,228.0058,228.0058,23793.0
2017-07-06 15:30:00,281.72,281.72,281.35,281.44,14550.0,228.022,228.022,227.7225,227.7953,14550.0
2017-07-06 15:35:00,281.44,281.44,281.04,281.06,8502.0,227.7953,227.7953,227.4716,227.4878,8502.0
2017-07-06 15:40:00,281.06,281.23,280.92,281.0,18599.0,227.4878,227.6254,227.3745,227.4392,18599.0
2017-07-06 15:45:00,281.03,281.57,281.01,281.56,11012.0,227.4635,227.9006,227.4473,227.8925,11012.0
2017-07-06 15:50:00,281.51,281.57,281.37,281.38,10356.0,227.852,227.9006,227.7387,227.7468,10356.0
2017-07-06 15:55:00,281.38,281.39,280.87,281.0,50564.0,227.7468,227.7549,227.334,227.4392,50564.0
2017-07-07 09:30:00,281.66,282.4,281.5,282.4,52421.0,227.9734,228.5724,227.8439,228.5724,52421.0
2017-07-07 09:35:00,282.49,283.77,282.28,283.77,62194.0,228.6452,229.6812,228.4752,229.6812,62194.0
2017-07-07 09:40:00,283.51,283.63,282.8,283.0,11643.0,229.4708,229.5679,228.8961,229.058,11643.0
2017-07-07 09:45:00,282.93,283.17,282.6,283.02,7448.0,229.0013,229.1956,228.7342,229.0742,7448.0
2017-07-07 09:50:00,283.04,283.67,283.04,283.57,26749.0,229.0904,229.6003,229.0904,229.5193,26749.0
2017-07-07 09:55:00,283.48,283.86,283.41,283.45,24552.0,229.4465,229.7541,229.3898,229.4222,24552.0
2017-07-07 10:00:00,283.39,283.39,282.79,282.97,10454.0,229.3736,229.3736,228.888,229.0337,10454.0
2017-07-07 10:05:00,282.93,283.12,282.9,283.05,19059.0,229.0013,229.1551,228.977,229.0985,19059.0
2017-07-07 10:10:00,283.0,283.05,282.68,282.69,8204.0,229.058,229.0985,228.799,228.8071,8204.0
2017-07-07 10:15:00,282.71,283.18,282.51,283.18,9638.0,228.8233,229.2037,228.6614,229.2037,9638.0
2017-07-07 10:20:00,283.19,283.44,282.99,283.1,5742.0,229.2118,229.4141,229.0499,229.1389,5742.0
2017-07-07 10:25:00,283.18,283.66,283.12,283.66,8298.0,229.2037,229.5922,229.1551,229.5922,8298.0
2017-07-07 10:30:00,283.61,283.68,283.29,283.29,4078.0,229.5517,229.6084,229.2927,229.2927,4078.0
2017-07-07 10:35:00,283.31,283.6,283.13,283.52,4800.0,229.3089,229.5436,229.1632,229.4789,4800.0
2017-07-07 10:40:00,283.54,283.68,283.38,283.38,9105.0,229.4951,229.6084,229.3656,229.3656,9105.0
2017-07-07 10:45:00,283.33,283.61,283.3,283.42,9328.0,229.3251,229.5517,229.3008,229.3979,9328.0
2017-07-07 10:50:00,283.44,283.56,283.2,283.26,9535.0,229.4141,229.5112,229.2199,229.2684,9535.0
2017-07-07 10:55:00,283.36,283.54,283.35,283.47,3297.0,229.3494,229.4951,229.3413,229.4384,3297.0
2017-07-07 11:00:00,283.47,283.68,283.44,283.5,6760.0,229.4384,229.6084,229.4141,229.4627,6760.0
2017-07-07 11:05:00,283.38,283.43,283.22,283.42,2842.0,229.3656,229.406,229.2361,229.3979,2842.0
2017-07-07 11:10:00,283.4,283.47,283.29,283.41,8332.0,229.3817,229.4384,229.2927,229.3898,8332.0
2017-07-07 11:15:00,283.36,283.55,283.16,283.16,49759.0,229.3494,229.5032,229.1875,229.1875,49759.0
2017-07-07 11:20:00,283.28,283.47,283.28,283.39,2464.0,229.2846,229.4384,229.2846,229.3736,2464.0
2017-07-07 11:25:00,283.48,284.09,283.48,284.07,14351.0,229.4465,229.9402,229.4465,229.924,14351.0
2017-07-07 11:30:00,284.01,284.17,283.94,283.98,6071.0,229.8755,230.005,229.8188,229.8512,6071.0
2017-07-07 11:35:00,284.03,284.1,283.88,284.06,5982.0,229.8917,229.9483,229.7703,229.9159,5982.0
2017-07-07 11:40:00,284.1,284.2,283.97,284.16,3742.0,229.9483,230.0293,229.8431,229.9969,3742.0
2017-07-07 11:45:00,284.1,284.25,284.05,284.2,2798.0,229.9483,230.0697,229.9078,230.0293,2798.0
2017-07-07 11:50:00,284.26,284.4,284.23,284.4,2100.0,230.0778,230.1911,230.0535,230.1911,2100.0
2017-07-07 11:55:00,284.38,284.42,284.33,284.36,3106.0,230.1749,230.2073,230.1345,230.1588,3106.0
2017-07-07 12:00:00,284.39,284.61,284.36,284.55,8104.0,230.183,230.3611,230.1588,230.3125,8104.0
2017-07-07 12:05:00,284.55,284.55,284.37,284.41,4116.0,230.3125,230.3125,230.1669,230.1992,4116.0
2017-07-07 12:10:00,284.46,284.7,284.46,284.69,3919.0,230.2397,230.434,230.2397,230.4259,3919.0
2017-07-07 12:15:00,284.73,284.79,284.44,284.44,3630.0,230.4582,230.5068,230.2235,230.2235,3630.0
2017-07-07 12:20:00,284.48,284.5,284.31,284.42,2780.0,230.2559,230.2721,230.1183,230.2073,2780.0
2017-07-07 12:25:00,284.39,284.48,284.31,284.4,9585.0,230.183,230.2559,230.1183,230.1911,9585.0
2017-07-07 12:30:00,284.4,284.48,284.35,284.48,4716.0,230.1911,230.2559,230.1507,230.2559,4716.0
2017-07-07 12:35:00,284.5,284.53,284.45,284.46,2571.0,230.2721,230.2964,230.2316,230.2397,2571.0
2017-07-07 12:40:00,284.46,284.48,284.29,284.4,10906.0,230.2397,230.2559,230.1021,230.1911,10906.0
2017-07-07 12:45:00,284.41,285.09,284.4,285.08,29318.0,230.1992,230.7496,230.1911,230.7415,29318.0
2017-07-07 12:50:00,285.0,285.5,284.94,285.48,9382.0,230.6768,231.0815,230.6282,231.0653,9382.0
2017-07-07 12:55:00,285.48,285.65,285.38,285.44,10097.0,231.0653,231.2029,230.9843,231.0329,10097.0
2017-07-07 13:00:00,285.38,285.95,285.28,285.75,6526.0,230.9843,231.4457,230.9034,231.2838,6526.0
2017-07-07 13:05:00,285.72,285.93,285.72,285.93,6154.0,231.2595,231.4295,231.2595,231.4295,6154.0
2017-07-07 13:10:00,285.93,286.0,285.88,285.93,3048.0,231.4295,231.4862,231.389,231.4295,3048.0
2017-07-07 13:15:00,285.96,286.01,285.84,285.91,11664.0,231.4538,231.4943,231.3567,231.4133,11664.0
2017-07-07 13:20:00,285.85,286.06,285.72,285.75,20537.0,231.3648,231.5347,231.2595,231.2838,20537.0
2017-07-07 13:25:00,285.72,285.8,285.52,285.76,5772.0,231.2595,231.3243,231.0977,231.2919,5772.0
2017-07-07 13:30:00,285.75,286.56,285.75,286.34,15586.0,231.2838,231.9394,231.2838,231.7614,15586.0
2017-07-07 13:35:00,286.26,286.37,286.19,286.35,4236.0,231.6966,231.7856,231.6399,231.7695,4236.0
2017-07-07 13:40:00,286.31,286.54,286.24,286.52,12474.0,231.7371,231.9232,231.6804,231.907,12474.0
2017-07-07 13:45:00,286.52,286.64,286.37,286.47,12007.0,231.907,232.0042,231.7856,231.8666,12007.0
2017-07-07 13:50:00,286.45,286.95,286.45,286.58,12870.0,231.8504,232.2551,231.8504,231.9556,12870.0
2017-07-07 13:55:00,286.56,286.95,286.53,286.8,15956.0,231.9394,232.2551,231.9151,232.1337,15956.0
2017-07-07 14:00:00,286.94,286.95,286.35,286.86,11862.0,232.247,232.2551,231.7695,232.1822,11862.0
2017-07-07 14:05:00,286.77,286.86,286.57,286.83,10521.0,232.1094,232.1822,231.9475,232.158,10521.0
2017-07-07 14:10:00,286.68,286.86,286.44,286.45,13776.0,232.0365,232.1822,231.8423,231.8504,13776.0
2017-07-07 14:15:00,286.42,286.43,285.82,285.91,6526.0,231.8261,231.8342,231.3405,231.4133,6526.0
2017-07-07 14:20:00,285.88,285.91,285.67,285.71,10643.0,231.389,231.4133,231.2191,231.2514,10643.0
2017-07-07 14:25:00,285.69,285.73,285.32,285.55,10895.0,231.2353,231.2676,230.9358,231.1219,10895.0
2017-07-07 14:30:00,285.63,285.74,285.49,285.52,5533.0,231.1867,231.2757,231.0734,231.0977,5533.0
2017-07-07 14:35:00,285.52,285.67,285.4,285.5,9207.0,231.0977,231.2191,231.0005,231.0815,9207.0
2017-07-07 14:40:00,285.5,285.55,285.38,285.38,4328.0,231.0815,231.1219,230.9843,230.9843,4328.0
2017-07-07 14:45:00,285.38,285.48,285.25,285.37,10175.0,230.9843,231.0653,230.8791,230.9762,10175.0
2017-07-07 14:50:00,285.29,285.49,285.19,285.31,12756.0,230.9115,231.0734,230.8306,230.9277,12756.0
2017-07-07 14:55:00,285.18,285.22,284.93,285.0,2970.0,230.8225,230.8548,230.6201,230.6768,2970.0
2017-07-07 15:00:00,285.0,285.32,285.0,285.12,6477.0,230.6768,230.9358,230.6768,230.7739,6477.0
2017-07-07 15:05:00,285.18,285.42,285.18,285.38,3662.0,230.8225,231.0167,230.8225,230.9843,3662.0
2017-07-07 15:10:00,285.42,285.56,285.3,285.56,5247.0,231.0167,231.13,230.9196,231.13,5247.0
2017-07-07 15:15:00,285.55,285.69,285.54,285.69,6261.0,231.1219,231.2353,231.1138,231.2353,6261.0
2017-07-07 15:20:00,285.66,285.71,285.56,285.71,4339.0,231.211,231.2514,231.13,231.2514,4339.0
2017-07-07 15:25:00,285.67,285.83,285.56,285.83,7230.0,231.2191,231.3486,231.13,231.3486,7230.0
2017-07-07 15:30:00,285.79,285.95,285.77,285.9,8117.0,231.3162,231.4457,231.3,231.4052,8117.0
2017-07-07 15:35:00,285.89,285.91,285.31,285.32,11453.0,231.3971,231.4133,230.9277,230.9358,11453.0
2017-07-07 15:40:00,285.27,285.32,285.08,285.09,10207.0,230.8953,230.9358,230.7415,230.7496,10207.0
2017-07-07 15:45:00,285.09,285.52,285.08,285.49,18091.0,230.7496,231.0977,230.7415,231.0734,18091.0
2017-07-07 15:50:00,285.51,285.64,285.4,285.43,12311.0,231.0896,231.1948,231.0005,231.0248,12311.0
2017-07-07 15:55:00,285.46,285.5,285.06,285.16,33950.0,231.0491,231.0815,230.7253,230.8063,33950.0
2017-07-10 09:30:00,285.5,285.96,285.0,285.6,30635.0,231.0815,231.4538,230.6768,231.1624,30635.0
2017-07-10 09:35:00,285.65,286.46,285.01,285.26,21669.0,231.2029,231.8585,230.6849,230.8872,21669.0
2017-07-10 09:40:00,285.24,285.3,284.22,284.57,15457.0,230.871,230.9196,230.0454,230.3287,15457.0
2017-07-10 09:45:00,284.36,285.46,284.36,285.1,11586.0,230.1588,231.0491,230.1588,230.7577,11586.0
2017-07-10 09:50:00,285.06,285.8,285.06,285.8,11734.0,230.7253,231.3243,230.7253,231.3243,11734.0
2017-07-10 09:55:00,285.62,285.82,285.43,285.61,8670.0,231.1786,231.3405,231.0248,231.1705,8670.0
2017-07-10 10:00:00,285.66,285.66,285.14,285.31,12715.0,231.211,231.211,230.7901,230.9277,12715.0
2017-07-10 10:05:00,285.32,285.58,285.23,285.27,9343.0,230.9358,231.1462,230.8629,230.8953,9343.0
2017-07-10 10:10:00,285.36,285.36,284.9,285.03,8032.0,230.9682,230.9682,230.5958,230.7011,8032.0
2017-07-10 10:15:00,285.04,285.36,285.0,285.3,11304.0,230.7091,230.9682,230.6768,230.9196,11304.0
2017-07-10 10:20:00,285.29,285.3,285.08,285.17,6451.0,230.9115,230.9196,230.7415,230.8144,6451.0
2017-07-10 10:25:00,285.14,285.21,285.01,285.14,11846.0,230.7901,230.8467,230.6849,230.7901,11846.0
2017-07-10 10:30:00,285.16,285.16,284.68,284.68,6820.0,230.8063,230.8063,230.4178,230.4178,6820.0
2017-07-10 10:35:00,284.78,285.06,284.74,284.84,9521.0,230.4987,230.7253,230.4663,230.5473,9521.0
2017-07-10 10:40:00,284.81,284.94,284.73,284.87,14968.0,230.523,230.6282,230.4582,230.5715,14968.0
2017-07-10 10:45:00,284.86,284.88,284.48,284.48,5983.0,230.5635,230.5796,230.2559,230.2559,5983.0
2017-07-10 10:50:00,284.44,284.45,284.3,284.36,9470.0,230.2235,230.2316,230.1102,230.1588,9470.0
2017-07-10 10:55:00,284.4,284.74,284.3,284.74,14679.0,230.1911,230.4663,230.1102,230.4663,14679.0
2017-07-10 11:00:00,284.81,284.92,284.72,284.84,8008.0,230.523,230.612,230.4501,230.5473,8008.0
2017-07-10 11:05:00,284.88,284.89,284.63,284.88,6106.0,230.5796,230.5877,230.3773,230.5796,6106.0
2017-07-10 11:10:00,284.83,284.96,284.81,284.94,5445.0,230.5392,230.6444,230.523,230.6282,5445.0
2017-07-10 11:15:00,284.94,285.08,284.76,285.08,9371.0,230.6282,230.7415,230.4825,230.7415,9371.0
2017-07-10 11:20:00,285.16,285.49,285.05,285.33,10460.0,230.8063,231.0734,230.7172,230.9439,10460.0
2017-07-10 11:25:00,285.33,285.6,285.24,285.43,7200.0,230.9439,231.1624,230.871,231.0248,7200.0
2017-07-10 11:30:00,285.58,285.85,285.57,285.76,6523.0,231.1462,231.3648,231.1381,231.2919,6523.0
2017-07-10 11:35:00,285.79,285.97,285.62,285.92,17125.0,231.3162,231.4619,231.1786,231.4214,17125.0
2017-07-10 11:40:00,285.97,286.3,285.92,286.26,8148.0,231.4619,231.729,231.4214,231.6966,8148.0
2017-07-10 11:45:00,286.27,286.33,285.98,286.1,9561.0,231.7047,231.7533,231.47,231.5671,9561.0
2017-07-10 11:50:00,286.01,286.1,285.9,286.09,3230.0,231.4943,231.5671,231.4052,231.559,3230.0
2017-07-10 11:55:00,285.99,286.03,285.81,285.9,4400.0,231.4781,231.5104,231.3324,231.4052,4400.0
2017-07-10 12:00:00,285.9,286.21,285.9,286.21,8430.0,231.4052,231.6561,231.4052,231.6561,8430.0
2017-07-10 12:05:00,286.22,286.22,285.87,285.87,4016.0,231.6642,231.6642,231.3809,231.3809,4016.0
2017-07-10 12:10:00,285.9,285.93,285.64,285.67,3495.0,231.4052,231.4295,231.1948,231.2191,3495.0
2017-07-10 12:15:00,285.68,285.8,285.68,285.7,4413.0,231.2272,231.3243,231.2272,231.2433,4413.0
2017-07-10 12:20:00,285.72,285.76,285.41,285.57,3205.0,231.2595,231.2919,231.0086,231.1381,3205.0
2017-07-10 12:25:00,285.58,285.68,285.53,285.54,3986.0,231.1462,231.2272,231.1057,231.1138,3986.0
2017-07-10 12:30:00,285.62,285.97,285.52,285.96,10980.0,231.1786,231.4619,231.0977,231.4538,10980.0
2017-07-10 12:35:00,285.96,285.96,285.9,285.9,400.0,231.4538,231.4538,231.4052,231.4052,400.0
2017-07-10 12:40:00,285.91,285.96,285.79,285.89,3780.0,231.4133,231.4538,231.3162,231.3971,3780.0
2017-07-10 12:45:00,285.92,286.13,285.92,286.13,9999.0,231.4214,231.5914,231.4214,231.5914,9999.0
2017-07-10 12:50:00,286.04,286.2,285.98,286.2,5411.0,231.5185,231.648,231.47,231.648,5411.0
2017-07-10 12:55:00,286.2,286.6,286.2,286.53,11942.0,231.648,231.9718,231.648,231.9151,11942.0
2017-07-10 13:00:00,286.43,286.53,286.3,286.43,6089.0,231.8342,231.9151,231.729,231.8342,6089.0
2017-07-10 13:05:00,286.43,286.7,286.33,286.7,5016.0,231.8342,232.0527,231.7533,232.0527,5016.0
2017-07-10 13:10:00,286.63,286.77,286.62,286.69,6850.0,231.9961,232.1094,231.988,232.0446,6850.0
2017-07-10 13:15:00,286.75,286.75,286.38,286.53,5042.0,232.0932,232.0932,231.7937,231.9151,5042.0
2017-07-10 13:20:00,286.51,286.51,286.25,286.31,3820.0,231.899,231.899,231.6885,231.7371,3820.0
2017-07-10 13:25:00,286.4,286.54,286.35,286.54,6087.0,231.8099,231.9232,231.7695,231.9232,6087.0
2017-07-10 13:30:00,286.51,286.61,286.02,286.45,36697.0,231.899,231.9799,231.5024,231.8504,36697.0
2017-07-10 13:35:00,286.46,286.56,285.62,285.97,73329.0,231.8585,231.9394,231.1786,231.4619,73329.0
2017-07-10 13:40:00,285.97,286.64,285.88,286.63,25513.0,231.4619,232.0042,231.389,231.9961,25513.0
2017-07-10 13:45:00,286.65,287.82,286.53,287.81,36126.0,232.0123,232.9593,231.9151,232.9512,36126.0
2017-07-10 13:50:00,287.79,287.81,287.15,287.19,13620.0,232.935,232.9512,232.417,232.4493,13620.0
2017-07-10 13:55:00,287.15,287.69,287.07,287.37,12527.0,232.417,232.854,232.3522,232.595,12527.0
2017-07-10 14:00:00,287.5,287.6,287.26,287.53,15482.0,232.7003,232.7812,232.506,232.7245,15482.0
2017-07-10 14:05:00,287.54,287.63,287.27,287.48,8494.0,232.7326,232.8055,232.5141,232.6841,8494.0
2017-07-10 14:10:00,287.48,287.48,287.17,287.2,8310.0,232.6841,232.6841,232.4332,232.4574,8310.0
2017-07-10 14:15:00,287.23,287.23,287.05,287.11,7413.0,232.4817,232.4817,232.336,232.3846,7413.0
2017-07-10 14:20:00,287.15,287.26,287.05,287.11,12830.0,232.417,232.506,232.336,232.3846,12830.0
2017-07-10 14:25:00,287.11,287.3,286.96,287.19,20064.0,232.3846,232.5384,232.2632,232.4493,20064.0
2017-07-10 14:30:00,287.16,287.72,287.1,287.72,15999.0,232.4251,232.8783,232.3765,232.8783,15999.0
2017-07-10 14:35:00,287.67,287.91,287.34,287.78,15245.0,232.8378,233.0321,232.5707,232.9269,15245.0
2017-07-10 14:40:00,287.78,287.89,287.33,287.33,3564.0,232.9269,233.0159,232.5627,232.5627,3564.0
2017-07-10 14:45:00,287.26,287.26,286.73,286.76,7861.0,232.506,232.506,232.077,232.1013,7861.0
2017-07-10 14:50:00,286.69,287.05,286.62,286.84,12177.0,232.0446,232.336,231.988,232.1661,12177.0
2017-07-10 14:55:00,286.78,286.87,286.55,286.58,5184.0,232.1175,232.1903,231.9313,231.9556,5184.0
2017-07-10 15:00:00,286.58,286.72,286.5,286.51,5789.0,231.9556,232.0689,231.8909,231.899,5789.0
2017-07-10 15:05:00,286.49,286.49,286.31,286.41,3331.0,231.8828,231.8828,231.7371,231.818,3331.0
2017-07-10 15:10:00,286.36,286.8,286.33,286.8,6403.0,231.7775,232.1337,231.7533,232.1337,6403.0
2017-07-10 15:15:00,286.75,286.79,286.28,286.38,8075.0,232.0932,232.1256,231.7128,231.7937,8075.0
2017-07-10 15:20:00,286.35,286.41,286.23,286.26,6139.0,231.7695,231.818,231.6723,231.6966,6139.0
2017-07-10 15:25:00,286.31,286.37,286.2,286.28,6520.0,231.7371,231.7856,231.648,231.7128,6520.0
2017-07-10 15:30:00,286.3,286.6,286.26,286.59,12383.0,231.729,231.9718,231.6966,231.9637,12383.0
2017-07-10 15:35:00,286.53,286.56,286.3,286.39,9731.0,231.9151,231.9394,231.729,231.8018,9731.0
2017-07-10 15:40:00,286.38,286.59,286.25,286.25,9246.0,231.7937,231.9637,231.6885,231.6885,9246.0
2017-07-10 15:45:00,286.25,286.31,286.07,286.24,18690.0,231.6885,231.7371,231.5428,231.6804,18690.0
2017-07-10 15:50:00,286.16,286.5,286.07,286.32,17767.0,231.6157,231.8909,231.5428,231.7452,17767.0
2017-07-10 15:55:00,286.31,286.31,285.62,285.66,65014.0,231.7371,231.7371,231.1786,231.211,65014.0
2017-07-11 09:30:00,285.57,286.24,285.57,286.06,17589.0,231.1381,231.6804,231.1381,231.5347,17589.0
2017-07-11 09:35:00,285.93,286.26,285.72,285.98,9639.0,231.4295,231.6966,231.2595,231.47,9639.0
2017-07-11 09:40:00,286.21,286.54,286.2,286.47,5259.0,231.6561,231.9232,231.648,231.8666,5259.0
2017-07-11 09:45:00,286.54,286.98,286.52,286.8,10302.0,231.9232,232.2794,231.907,232.1337,10302.0
2017-07-11 09:50:00,286.8,286.83,286.35,286.38,6690.0,232.1337,232.158,231.7695,231.7937,6690.0
2017-07-11 09:55:00,286.42,286.81,286.38,286.81,18713.0,231.8261,232.1418,231.7937,232.1418,18713.0
2017-07-11 10:00:00,286.66,287.11,286.62,287.11,6012.0,232.0204,232.3846,231.988,232.3846,6012.0
2017-07-11 10:05:00,287.12,287.16,286.89,286.9,7197.0,232.3927,232.4251,232.2065,232.2146,7197.0
2017-07-11 10:10:00,287.05,287.44,286.92,287.44,8607.0,232.336,232.6517,232.2308,232.6517,8607.0
2017-07-11 10:15:00,287.45,287.45,286.98,286.98,4387.0,232.6598,232.6598,232.2794,232.2794,4387.0
2017-07-11 10:20:00,287.01,287.29,286.99,287.22,6183.0,232.3036,232.5303,232.2875,232.4736,6183.0
2017-07-11 10:25:00,287.25,287.65,287.2,287.61,7688.0,232.4979,232.8217,232.4574,232.7893,7688.0
2017-07-11 10:30:00,287.56,287.6,287.44,287.48,5520.0,232.7488,232.7812,232.6517,232.6841,5520.0
2017-07-11 10:35:00,287.52,287.52,287.14,287.31,4576.0,232.7164,232.7164,232.4089,232.5465,4576.0
2017-07-11 10:40:00,287.37,287.44,287.23,287.29,5100.0,232.595,232.6517,232.4817,232.5303,5100.0
2017-07-11 10:45:00,287.29,287.56,287.29,287.56,7079.0,232.5303,232.7488,232.5303,232.7488,7079.0
2017-07-11 10:50:00,287.61,287.61,287.44,287.44,7463.0,232.7893,232.7893,232.6517,232.6517,7463.0
2017-07-11 10:55:00,287.4,287.58,287.27,287.44,5577.0,232.6193,232.765,232.5141,232.6517,5577.0
2017-07-11 11:00:00,287.44,287.7,287.35,287.6,7494.0,232.6517,232.8621,232.5788,232.7812,7494.0
2017-07-11 11:05:00,287.57,287.72,287.47,287.55,13669.0,232.7569,232.8783,232.676,232.7407,13669.0
2017-07-11 11:10:00,287.56,287.75,287.31,287.32,23745.0,232.7488,232.9026,232.5465,232.5546,23745.0
2017-07-11 11:15:00,287.34,287.41,286.91,286.91,6198.0,232.5707,232.6274,232.2227,232.2227,6198.0
2017-07-11 11:20:00,287.01,287.01,285.59,285.79,14745.0,232.3036,232.3036,231.1543,231.3162,14745.0
2017-07-11 11:25:00,285.67,285.78,285.06,285.67,10586.0,231.2191,231.3081,230.7253,231.2191,10586.0
2017-07-11 11:30:00,285.91,286.54,285.87,286.29,6800.0,231.4133,231.9232,231.3809,231.7209,6800.0
2017-07-11 11:35:00,286.13,286.13,285.73,285.86,10792.0,231.5914,231.5914,231.2676,231.3728,10792.0
2017-07-11 11:40:00,285.83,286.2,285.81,286.2,11862.0,231.3486,231.648,231.3324,231.648,11862.0
2017-07-11 11:45:00,286.35,286.4,285.97,286.05,11256.0,231.7695,231.8099,231.4619,231.5266,11256.0
2017-07-11 11:50:00,286.1,286.24,285.98,286.05,14804.0,231.5671,231.6804,231.47,231.5266,14804.0
2017-07-11 11:55:00,286.09,286.18,286.03,286.08,3356.0,231.559,231.6319,231.5104,231.5509,3356.0
2017-07-11 12:00:00,286.18,286.45,286.17,286.37,7594.0,231.6319,231.8504,231.6238,231.7856,7594.0
2017-07-11 12:05:00,286.3,286.43,286.3,286.33,7323.0,231.729,231.8342,231.729,231.7533,7323.0
2017-07-11 12:10:00,286.36,286.48,286.36,286.44,3413.0,231.7775,231.8747,231.7775,231.8423,3413.0
2017-07-11 12:15:00,286.43,286.43,286.19,286.19,2360.0,231.8342,231.8342,231.6399,231.6399,2360.0
2017-07-11 12:20:00,286.22,286.27,286.08,286.19,4751.0,231.6642,231.7047,231.5509,231.6399,4751.0
2017-07-11 12:25:00,286.18,286.23,286.15,286.23,6089.0,231.6319,231.6723,231.6076,231.6723,6089.0
2017-07-11 12:30:00,286.23,286.38,286.2,286.2,7473.0,231.6723,231.7937,231.648,231.648,7473.0
2017-07-11 12:35:00,286.2,286.22,286.06,286.06,4723.0,231.648,231.6642,231.5347,231.5347,4723.0
2017-07-11 12:40:00,286.13,286.29,286.07,286.29,2266.0,231.5914,231.7209,231.5428,231.7209,2266.0
2017-07-11 12:45:00,286.35,286.46,286.34,286.46,2247.0,231.7695,231.8585,231.7614,231.8585,2247.0
2017-07-11 12:50:00,286.43,286.71,286.43,286.71,1956.0,231.8342,232.0608,231.8342,232.0608,1956.0
2017-07-11 12:55:00,286.62,286.78,286.48,286.48,3722.0,231.988,232.1175,231.8747,231.8747,3722.0
2017-07-11 13:00:00,286.46,286.48,286.38,286.38,3258.0,231.8585,231.8747,231.7937,231.7937,3258.0
2017-07-11 13:05:00,286.42,286.7,286.42,286.64,3050.0,231.8261,232.0527,231.8261,232.0042,3050.0
2017-07-11 13:10:00,286.66,286.68,286.49,286.57,9008.0,232.0204,232.0365,231.8828,231.9475,9008.0
2017-07-11 13:15:00,286.53,286.67,286.53,286.61,2702.0,231.9151,232.0285,231.9151,231.9799,2702.0
2017-07-11 13:20:00,286.58,286.61,286.46,286.61,1800.0,231.9556,231.9799,231.8585,231.9799,1800.0
2017-07-11 13:25:00,286.59,286.59,286.26,286.26,3038.0,231.9637,231.9637,231.6966,231.6966,3038.0
2017-07-11 13:30:00,286.32,286.39,286.26,286.39,7737.0,231.7452,231.8018,231.6966,231.8018,7737.0
2017-07-11 13:35:00,286.37,286.7,286.34,286.57,4542.0,231.7856,232.0527,231.7614,231.9475,4542.0
2017-07-11 13:40:00,286.55,287.04,286.49,287.04,3570.0,231.9313,232.3279,231.8828,232.3279,3570.0
2017-07-11 13:45:00,286.97,287.0,286.83,286.91,2197.0,232.2713,232.2956,232.158,232.2227,2197.0
2017-07-11 13:50:00,287.0,287.19,287.0,287.15,3742.0,232.2956,232.4493,232.2956,232.417,3742.0
2017-07-11 13:55:00,287.21,287.23,287.03,287.03,2392.0,232.4655,232.4817,232.3198,232.3198,2392.0
2017-07-11 14:00:00,287.1,287.3,287.1,287.11,3792.0,232.3765,232.5384,232.3765,232.3846,3792.0
2017-07-11 14:05:00,287.05,287.13,287.0,287.12,2345.0,232.336,232.4008,232.2956,232.3927,2345.0
2017-07-11 14:10:00,287.1,287.1,286.86,286.86,4003.0,232.3765,232.3765,232.1822,232.1822,4003.0
2017-07-11 14:15:00,286.79,286.84,286.5,286.5,3529.0,232.1256,232.1661,231.8909,231.8909,3529.0
2017-07-11 14:20:00,286.5,286.74,286.47,286.65,4056.0,231.8909,232.0851,231.8666,232.0123,4056.0
2017-07-11 14:25:00,286.68,286.85,286.61,286.85,2354.0,232.0365,232.1741,231.9799,232.1741,2354.0
2017-07-11 14:30:00,286.87,286.9,286.72,286.77,4371.0,232.1903,232.2146,232.0689,232.1094,4371.0
2017-07-11 14:35:00,286.84,286.86,286.78,286.85,3304.0,232.1661,232.1822,232.1175,232.1741,3304.0
2017-07-11 14:40:00,286.76,286.84,286.58,286.84,4403.0,232.1013,232.1661,231.9556,232.1661,4403.0
2017-07-11 14:45:00,286.72,286.77,286.63,286.63,3536.0,232.0689,232.1094,231.9961,231.9961,3536.0
2017-07-11 14:50:00,286.52,286.55,286.43,286.47,6653.0,231.907,231.9313,231.8342,231.8666,6653.0
2017-07-11 14:55:00,286.5,286.51,286.35,286.47,3469.0,231.8909,231.899,231.7695,231.8666,3469.0
2017-07-11 15:00:00,286.49,286.6,286.38,286.38,6951.0,231.8828,231.9718,231.7937,231.7937,6951.0
2017-07-11 15:05:00,286.38,286.46,286.32,286.37,7181.0,231.7937,231.8585,231.7452,231.7856,7181.0
2017-07-11 15:10:00,286.37,286.84,286.36,286.79,5108.0,231.7856,232.1661,231.7775,232.1256,5108.0
2017-07-11 15:15:00,286.78,286.78,286.63,286.74,4930.0,232.1175,232.1175,231.9961,232.0851,4930.0
2017-07-11 15:20:00,286.69,286.82,286.61,286.71,5124.0,232.0446,232.1499,231.9799,232.0608,5124.0
2017-07-11 15:25:00,286.78,286.83,286.71,286.76,4200.0,232.1175,232.158,232.0608,232.1013,4200.0
2017-07-11 15:30:00,286.77,287.19,286.74,286.96,12354.0,232.1094,232.4493,232.0851,232.2632,12354.0
2017-07-11 15:35:00,286.98,287.0,286.64,286.8,8891.0,232.2794,232.2956,232.0042,232.1337,8891.0
2017-07-11 15:40:00,286.8,286.88,286.69,286.74,6447.0,232.1337,232.1984,232.0446,232.0851,6447.0
2017-07-11 15:45:00,286.71,286.74,286.47,286.64,17026.0,232.0608,232.0851,231.8666,232.0042,17026.0
2017-07-11 15:50:00,286.6,286.9,286.54,286.86,16482.0,231.9718,232.2146,231.9232,232.1822,16482.0
2017-07-11 15:55:00,286.86,286.91,286.51,286.59,52769.0,232.1822,232.2227,231.899,231.9637,52769.0
2017-07-12 09:30:00,287.15,287.84,287.01,287.84,16726.0,232.417,232.9754,232.3036,232.9754,16726.0
2017-07-12 09:35:00,287.65,288.45,287.65,288.45,19605.0,232.8217,233.4692,232.8217,233.4692,19605.0
2017-07-12 09:40:00,288.36,288.75,288.12,288.24,9230.0,233.3963,233.712,233.2021,233.2992,9230.0
2017-07-12 09:45:00,288.12,288.15,287.69,288.04,5127.0,233.2021,233.2264,232.854,233.1373,5127.0
2017-07-12 09:50:00,288.03,288.49,288.03,288.29,9466.0,233.1292,233.5015,233.1292,233.3397,9466.0
2017-07-12 09:55:00,288.16,288.38,287.87,288.14,7250.0,233.2344,233.4125,232.9997,233.2183,7250.0
2017-07-12 10:00:00,288.26,288.26,287.65,287.65,12670.0,233.3154,233.3154,232.8217,232.8217,12670.0
2017-07-12 10:05:00,287.72,287.88,287.53,287.64,12340.0,232.8783,233.0078,232.7245,232.8136,12340.0
2017-07-12 10:10:00,287.69,287.99,287.6,287.96,1861.0,232.854,233.0969,232.7812,233.0726,1861.0
2017-07-12 10:15:00,288.02,288.16,287.94,288.13,3081.0,233.1211,233.2344,233.0564,233.2102,3081.0
2017-07-12 10:20:00,288.07,288.35,287.8,287.81,8694.0,233.1616,233.3882,232.9431,232.9512,8694.0
2017-07-12 10:25:00,287.87,288.21,287.81,288.13,5344.0,232.9997,233.2749,232.9512,233.2102,5344.0
2017-07-12 10:30:00,288.12,288.12,287.87,287.88,2592.0,233.2021,233.2021,232.9997,233.0078,2592.0
2017-07-12 10:35:00,287.93,288.28,287.92,287.93,9505.0,233.0483,233.3316,233.0402,233.0483,9505.0
2017-07-12 10:40:00,287.94,288.39,287.82,288.36,5100.0,233.0564,233.4206,232.9593,233.3963,5100.0
2017-07-12 10:45:00,288.43,288.67,288.35,288.46,2500.0,233.453,233.6472,233.3882,233.4773,2500.0
2017-07-12 10:50:00,288.5,288.63,288.43,288.45,4843.0,233.5096,233.6149,233.453,233.4692,4843.0
2017-07-12 10:55:00,288.56,288.77,288.56,288.61,3863.0,233.5582,233.7282,233.5582,233.5987,3863.0
2017-07-12 11:00:00,288.63,288.73,288.34,288.47,7567.0,233.6149,233.6958,233.3801,233.4854,7567.0
2017-07-12 11:05:00,288.47,288.47,288.18,288.22,14372.0,233.4854,233.4854,233.2506,233.283,14372.0
2017-07-12 11:10:00,288.29,288.33,288.07,288.14,5402.0,233.3397,233.372,233.1616,233.2183,5402.0
2017-07-12 11:15:00,288.11,288.11,287.94,288.0,4665.0,233.194,233.194,233.0564,233.1049,4665.0
2017-07-12 11:20:00,288.0,288.0,287.56,287.56,6386.0,233.1049,233.1049,232.7488,232.7488,6386.0
2017-07-12 11:25:00,287.61,287.66,287.15,287.33,10700.0,232.7893,232.8298,232.417,232.5627,10700.0
2017-07-12 11:30:00,287.38,287.6,287.06,287.13,7845.0,232.6031,232.7812,232.3441,232.4008,7845.0
2017-07-12 11:35:00,287.31,287.39,287.23,287.23,6696.0,232.5465,232.6112,232.4817,232.4817,6696.0
2017-07-12 11:40:00,287.13,287.32,286.82,287.32,5001.0,232.4008,232.5546,232.1499,232.5546,5001.0
2017-07-12 11:45:00,287.25,287.39,287.18,287.28,3757.0,232.4979,232.6112,232.4412,232.5222,3757.0
2017-07-12 11:50:00,287.28,287.28,287.05,287.11,6854.0,232.5222,232.5222,232.336,232.3846,6854.0
2017-07-12 11:55:00,287.12,287.32,287.12,287.19,3152.0,232.3927,232.5546,232.3927,232.4493,3152.0
2017-07-12 12:00:00,287.13,287.36,287.13,287.36,2752.0,232.4008,232.5869,232.4008,232.5869,2752.0
2017-07-12 12:05:00,287.31,287.51,287.29,287.4,3548.0,232.5465,232.7083,232.5303,232.6193,3548.0
2017-07-12 12:10:00,287.32,287.32,286.97,287.0,6968.0,232.5546,232.5546,232.2713,232.2956,6968.0
2017-07-12 12:15:00,287.01,287.14,286.96,287.06,3311.0,232.3036,232.4089,232.2632,232.3441,3311.0
2017-07-12 12:20:00,287.06,287.21,287.05,287.14,3146.0,232.3441,232.4655,232.336,232.4089,3146.0
2017-07-12 12:25:00,287.26,287.37,287.19,287.25,3290.0,232.506,232.595,232.4493,232.4979,3290.0
2017-07-12 12:30:00,287.36,287.39,287.29,287.3,5236.0,232.5869,232.6112,232.5303,232.5384,5236.0
2017-07-12 12:35:00,287.35,287.58,287.25,287.47,9213.0,232.5788,232.765,232.4979,232.676,9213.0
2017-07-12 12:40:00,287.47,287.7,287.46,287.61,2020.0,232.676,232.8621,232.6679,232.7893,2020.0
2017-07-12 12:45:00,287.64,287.64,287.34,287.34,3400.0,232.8136,232.8136,232.5707,232.5707,3400.0
2017-07-12 12:50:00,287.35,287.43,287.18,287.19,12138.0,232.5788,232.6436,232.4412,232.4493,12138.0
2017-07-12 12:55:00,287.2,287.36,287.16,287.34,1920.0,232.4574,232.5869,232.4251,232.5707,1920.0
2017-07-12 13:00:00,287.46,287.53,287.27,287.38,4803.0,232.6679,232.7245,232.5141,232.6031,4803.0
2017-07-12 13:05:00,287.29,287.31,287.09,287.14,3152.0,232.5303,232.5465,232.3684,232.4089,3152.0
2017-07-12 13:10:00,287.2,287.41,287.19,287.41,1152.0,232.4574,232.6274,232.4493,232.6274,1152.0
2017-07-12 13:15:00,287.35,287.64,287.35,287.62,2172.0,232.5788,232.8136,232.5788,232.7974,2172.0
2017-07-12 13:20:00,287.67,287.67,287.49,287.59,4598.0,232.8378,232.8378,232.6922,232.7731,4598.0
2017-07-12 13:25:00,287.56,287.56,287.45,287.5,2555.0,232.7488,232.7488,232.6598,232.7003,2555.0
2017-07-12 13:30:00,287.43,287.59,287.42,287.52,5600.0,232.6436,232.7731,232.6355,232.7164,5600.0
2017-07-12 13:35:00,287.55,287.55,287.38,287.38,7475.0,232.7407,232.7407,232.6031,232.6031,7475.0
2017-07-12 13:40:00,287.4,287.45,287.05,287.2,12106.0,232.6193,232.6598,232.336,232.4574,12106.0
2017-07-12 13:45:00,287.2,287.62,287.2,287.59,2540.0,232.4574,232.7974,232.4574,232.7731,2540.0
2017-07-12 13:50:00,287.59,287.69,287.45,287.53,6367.0,232.7731,232.854,232.6598,232.7245,6367.0
2017-07-12 13:55:00,287.58,287.62,287.49,287.55,2900.0,232.765,232.7974,232.6922,232.7407,2900.0
2017-07-12 14:00:00,287.65,287.67,287.43,287.43,4028.0,232.8217,232.8378,232.6436,232.6436,4028.0
2017-07-12 14:05:00,287.43,287.67,287.32,287.44,8275.0,232.6436,232.8378,232.5546,232.6517,8275.0
2017-07-12 14:10:00,287.42,287.51,287.2,287.32,3493.0,232.6355,232.7083,232.4574,232.5546,3493.0
2017-07-12 14:15:00,287.39,287.48,287.37,287.37,3458.0,232.6112,232.6841,232.595,232.595,3458.0
2017-07-12 14:20:00,287.37,287.37,286.81,287.28,16969.0,232.595,232.595,232.1418,232.5222,16969.0
2017-07-12 14:25:00,287.19,287.5,287.19,287.42,2997.0,232.4493,232.7003,232.4493,232.6355,2997.0
2017-07-12 14:30:00,287.38,287.38,287.02,287.02,3223.0,232.6031,232.6031,232.3117,232.3117,3223.0
2017-07-12 14:35:00,287.12,287.12,286.71,286.89,5940.0,232.3927,232.3927,232.0608,232.2065,5940.0
2017-07-12 14:40:00,286.88,286.95,286.78,286.91,3214.0,232.1984,232.2551,232.1175,232.2227,3214.0
2017-07-12 14:45:00,286.79,286.88,286.72,286.88,3770.0,232.1256,232.1984,232.0689,232.1984,3770.0
2017-07-12 14:50:00,286.94,286.98,286.84,286.95,2470.0,232.247,232.2794,232.1661,232.2551,2470.0
2017-07-12 14:55:00,286.98,287.17,286.94,287.05,3551.0,232.2794,232.4332,232.247,232.336,3551.0
2017-07-12 15:00:00,287.06,287.06,286.89,287.0,1966.0,232.3441,232.3441,232.2065,232.2956,1966.0
2017-07-12 15:05:00,287.15,287.35,287.1,287.24,4616.0,232.417,232.5788,232.3765,232.4898,4616.0
2017-07-12 15:10:00,287.17,287.36,287.1,287.33,2242.0,232.4332,232.5869,232.3765,232.5627,2242.0
2017-07-12 15:15:00,287.32,287.32,287.09,287.09,2643.0,232.5546,232.5546,232.3684,232.3684,2643.0
2017-07-12 15:20:00,287.1,287.23,287.05,287.18,5581.0,232.3765,232.4817,232.336,232.4412,5581.0
2017-07-12 15:25:00,287.15,287.16,286.9,286.99,6742.0,232.417,232.4251,232.2146,232.2875,6742.0
2017-07-12 15:30:00,286.96,287.14,286.92,287.06,3014.0,232.2632,232.4089,232.2308,232.3441,3014.0
2017-07-12 15:35:00,287.06,287.2,287.06,287.06,5362.0,232.3441,232.4574,232.3441,232.3441,5362.0
2017-07-12 15:40:00,287.02,287.02,286.7,286.8,7389.0,232.3117,232.3117,232.0527,232.1337,7389.0
2017-07-12 15:45:00,286.81,287.11,286.8,286.97,8643.0,232.1418,232.3846,232.1337,232.2713,8643.0
2017-07-12 15:50:00,286.93,286.99,286.66,286.78,6747.0,232.2389,232.2875,232.0204,232.1175,6747.0
2017-07-12 15:55:00,286.78,286.82,286.38,286.51,66513.0,232.1175,232.1499,231.7937,231.899,66513.0
2017-07-13 09:30:00,287.12,287.3,286.4,286.4,16712.0,232.3927,232.5384,231.8099,231.8099,16712.0
2017-07-13 09:35:00,286.42,286.87,286.37,286.77,6561.0,231.8261,232.1903,231.7856,232.1094,6561.0
2017-07-13 09:40:00,286.7,286.91,286.45,286.46,5475.0,232.0527,232.2227,231.8504,231.8585,5475.0
2017-07-13 09:45:00,286.45,287.13,286.4,287.03,6800.0,231.8504,232.4008,231.8099,232.3198,6800.0
2017-07-13 09:50:00,287.02,287.33,286.74,287.28,15267.0,232.3117,232.5627,232.0851,232.5222,15267.0
2017-07-13 09:55:00,287.34,287.61,287.26,287.45,6741.0,232.5707,232.7893,232.506,232.6598,6741.0
2017-07-13 10:00:00,287.38,287.38,286.66,286.66,10893.0,232.6031,232.6031,232.0204,232.0204,10893.0
2017-07-13 10:05:00,286.62,286.66,286.22,286.42,9537.0,231.988,232.0204,231.6642,231.8261,9537.0
2017-07-13 10:10:00,286.47,286.47,285.78,285.93,9832.0,231.8666,231.8666,231.3081,231.4295,9832.0
2017-07-13 10:15:00,285.93,286.21,285.78,286.21,5288.0,231.4295,231.6561,231.3081,231.6561,5288.0
2017-07-13 10:20:00,286.13,286.32,285.99,286.22,16506.0,231.5914,231.7452,231.4781,231.6642,16506.0
2017-07-13 10:25:00,286.25,286.63,285.98,286.18,8262.0,231.6885,231.9961,231.47,231.6319,8262.0
2017-07-13 10:30:00,286.27,286.59,286.26,286.4,2400.0,231.7047,231.9637,231.6966,231.8099,2400.0
2017-07-13 10:35:00,286.35,286.4,286.13,286.35,5028.0,231.7695,231.8099,231.5914,231.7695,5028.0
2017-07-13 10:40:00,286.36,286.61,286.13,286.38,4165.0,231.7775,231.9799,231.5914,231.7937,4165.0
2017-07-13 10:45:00,286.45,286.81,286.45,286.61,2694.0,231.8504,232.1418,231.8504,231.9799,2694.0
2017-07-13 10:50:00,286.65,286.8,286.5,286.67,5400.0,232.0123,232.1337,231.8909,232.0285,5400.0
2017-07-13 10:55:00,286.69,286.7,286.28,286.58,7645.0,232.0446,232.0527,231.7128,231.9556,7645.0
2017-07-13 11:00:00,286.54,287.05,286.53,286.94,5369.0,231.9232,232.336,231.9151,232.247,5369.0
2017-07-13 11:05:00,287.05,287.31,287.01,287.01,3422.0,232.336,232.5465,232.3036,232.3036,3422.0
2017-07-13 11:10:00,287.0,287.03,286.75,286.87,5247.0,232.2956,232.3198,232.0932,232.1903,5247.0
2017-07-13 11:15:00,286.89,286.92,286.81,286.82,3872.0,232.2065,232.2308,232.1418,232.1499,3872.0
2017-07-13 11:20:00,286.81,287.02,286.79,286.96,3744.0,232.1418,232.3117,232.1256,232.2632,3744.0
2017-07-13 11:25:00,286.95,287.14,286.95,287.04,5136.0,232.2551,232.4089,232.2551,232.3279,5136.0
2017-07-13 11:30:00,287.11,287.17,286.97,286.97,4357.0,232.3846,232.4332,232.2713,232.2713,4357.0
2017-07-13 11:35:00,287.1,287.17,286.91,286.91,5831.0,232.3765,232.4332,232.2227,232.2227,5831.0
2017-07-13 11:40:00,286.95,287.0,286.88,286.94,2316.0,232.2551,232.2956,232.1984,232.247,2316.0
2017-07-13 11:45:00,286.91,286.98,286.73,286.97,2900.0,232.2227,232.2794,232.077,232.2713,2900.0
2017-07-13 11:50:00,287.02,287.68,286.96,287.67,5471.0,232.3117,232.8459,232.2632,232.8378,5471.0
2017-07-13 11:55:00,287.61,287.83,287.6,287.83,2601.0,232.7893,232.9674,232.7812,232.9674,2601.0
2017-07-13 12:00:00,287.72,287.82,287.52,287.59,6458.0,232.8783,232.9593,232.7164,232.7731,6458.0
2017-07-13 12:05:00,287.6,287.85,287.52,287.85,7868.0,232.7812,232.9835,232.7164,232.9835,7868.0
2017-07-13 12:10:00,287.72,287.75,287.52,287.56,4300.0,232.8783,232.9026,232.7164,232.7488,4300.0
2017-07-13 12:15:00,287.59,287.8,287.55,287.55,3761.0,232.7731,232.9431,232.7407,232.7407,3761.0
2017-07-13 12:20:00,287.62,287.62,287.4,287.47,2705.0,232.7974,232.7974,232.6193,232.676,2705.0
2017-07-13 12:25:00,287.5,287.62,287.41,287.62,18535.0,232.7003,232.7974,232.6274,232.7974,18535.0
2017-07-13 12:30:00,287.62,287.76,287.5,287.58,2960.0,232.7974,232.9107,232.7003,232.765,2960.0
2017-07-13 12:35:00,287.64,287.69,287.57,287.63,3254.0,232.8136,232.854,232.7569,232.8055,3254.0
2017-07-13 12:40:00,287.58,287.58,287.41,287.47,2900.0,232.765,232.765,232.6274,232.676,2900.0
2017-07-13 12:45:00,287.43,287.43,287.34,287.38,2747.0,232.6436,232.6436,232.5707,232.6031,2747.0
2017-07-13 12:50:00,287.41,287.52,287.32,287.52,5154.0,232.6274,232.7164,232.5546,232.7164,5154.0
2017-07-13 12:55:00,287.52,287.58,287.3,287.3,6320.0,232.7164,232.765,232.5384,232.5384,6320.0
2017-07-13 13:00:00,287.31,287.5,287.31,287.33,5414.0,232.5465,232.7003,232.5465,232.5627,5414.0
2017-07-13 13:05:00,287.33,287.33,286.92,287.0,4404.0,232.5627,232.5627,232.2308,232.2956,4404.0
2017-07-13 13:10:00,287.01,287.29,287.01,287.2,7175.0,232.3036,232.5303,232.3036,232.4574,7175.0
2017-07-13 13:15:00,287.21,287.32,287.17,287.29,3726.0,232.4655,232.5546,232.4332,232.5303,3726.0
2017-07-13 13:20:00,287.33,287.44,287.27,287.34,2739.0,232.5627,232.6517,232.5141,232.5707,2739.0
2017-07-13 13:25:00,287.36,287.52,287.36,287.52,2401.0,232.5869,232.7164,232.5869,232.7164,2401.0
2017-07-13 13:30:00,287.5,287.62,287.47,287.62,4392.0,232.7003,232.7974,232.676,232.7974,4392.0
2017-07-13 13:35:00,287.56,287.62,287.46,287.6,3206.0,232.7488,232.7974,232.6679,232.7812,3206.0
2017-07-13 13:40:00,287.59,287.59,287.29,287.3,3107.0,232.7731,232.7731,232.5303,232.5384,3107.0
2017-07-13 13:45:00,287.28,287.3,287.03,287.07,1853.0,232.5222,232.5384,232.3198,232.3522,1853.0
2017-07-13 13:50:00,287.14,287.26,287.07,287.26,2624.0,232.4089,232.506,232.3522,232.506,2624.0
2017-07-13 13:55:00,287.33,287.41,287.33,287.41,1490.0,232.5627,232.6274,232.5627,232.6274,1490.0
2017-07-13 14:00:00,287.34,287.37,287.11,287.11,4533.0,232.5707,232.595,232.3846,232.3846,4533.0
2017-07-13 14:05:00,287.13,287.21,287.1,287.21,1700.0,232.4008,232.4655,232.3765,232.4655,1700.0
2017-07-13 14:10:00,287.12,287.17,286.9,286.97,3360.0,232.3927,232.4332,232.2146,232.2713,3360.0
2017-07-13 14:15:00,286.9,287.03,286.8,287.03,2789.0,232.2146,232.3198,232.1337,232.3198,2789.0
2017-07-13 14:20:00,286.97,287.1,286.91,287.1,7894.0,232.2713,232.3765,232.2227,232.3765,7894.0
2017-07-13 14:25:00,287.06,287.2,287.0,287.08,10852.0,232.3441,232.4574,232.2956,232.3603,10852.0
2017-07-13 14:30:00,286.99,287.05,286.92,286.99,5141.0,232.2875,232.336,232.2308,232.2875,5141.0
2017-07-13 14:35:00,287.01,287.07,286.92,286.94,3039.0,232.3036,232.3522,232.2308,232.247,3039.0
2017-07-13 14:40:00,286.88,286.9,286.69,286.69,2596.0,232.1984,232.2146,232.0446,232.0446,2596.0
2017-07-13 14:45:00,286.65,286.94,286.62,286.93,3270.0,232.0123,232.247,231.988,232.2389,3270.0
2017-07-13 14:50:00,286.85,286.89,286.8,286.82,1906.0,232.1741,232.2065,232.1337,232.1499,1906.0
2017-07-13 14:55:00,286.82,287.11,286.82,287.09,3729.0,232.1499,232.3846,232.1499,232.3684,3729.0
2017-07-13 15:00:00,287.05,287.05,286.59,286.59,3790.0,232.336,232.336,231.9637,231.9637,3790.0
2017-07-13 15:05:00,286.59,286.72,286.5,286.6,29640.0,231.9637,232.0689,231.8909,231.9718,29640.0
2017-07-13 15:10:00,286.64,286.75,286.57,286.72,3300.0,232.0042,232.0932,231.9475,232.0689,3300.0
2017-07-13 15:15:00,286.65,286.65,286.38,286.38,3319.0,232.0123,232.0123,231.7937,231.7937,3319.0
2017-07-13 15:20:00,286.39,286.53,286.34,286.45,5668.0,231.8018,231.9151,231.7614,231.8504,5668.0
2017-07-13 15:25:00,286.44,286.66,286.44,286.65,3100.0,231.8423,232.0204,231.8423,232.0123,3100.0
2017-07-13 15:30:00,286.65,286.74,286.57,286.7,6306.0,232.0123,232.0851,231.9475,232.0527,6306.0
2017-07-13 15:35:00,286.73,286.84,286.73,286.74,5905.0,232.077,232.1661,232.077,232.0851,5905.0
2017-07-13 15:40:00,286.76,286.97,286.69,286.94,6263.0,232.1013,232.2713,232.0446,232.247,6263.0
2017-07-13 15:45:00,286.97,287.18,286.9,287.04,10167.0,232.2713,232.4412,232.2146,232.3279,10167.0
2017-07-13 15:50:00,287.01,287.02,286.77,286.93,8696.0,232.3036,232.3117,232.1094,232.2389,8696.0
2017-07-13 15:55:00,286.94,286.95,286.78,286.86,20048.0,232.247,232.2551,232.1175,232.1822,20048.0
2017-07-14 09:30:00,287.05,287.74,287.05,287.25,15458.0,232.336,232.8945,232.336,232.4979,15458.0
2017-07-14 09:35:00,287.28,287.37,287.01,287.01,5088.0,232.5222,232.595,232.3036,232.3036,5088.0
2017-07-14 09:40:00,287.04,287.42,287.02,287.29,7300.0,232.3279,232.6355,232.3117,232.5303,7300.0
2017-07-14 09:45:00,287.17,287.45,287.11,287.34,8005.0,232.4332,232.6598,232.3846,232.5707,8005.0
2017-07-14 09:50:00,287.39,287.39,287.13,287.18,2400.0,232.6112,232.6112,232.4008,232.4412,2400.0
2017-07-14 09:55:00,287.09,287.18,286.79,286.82,6355.0,232.3684,232.4412,232.1256,232.1499,6355.0
2017-07-14 10:00:00,286.71,287.36,286.71,287.21,10534.0,232.0608,232.5869,232.0608,232.4655,10534.0
2017-07-14 10:05:00,287.31,287.89,287.31,287.72,9289.0,232.5465,233.0159,232.5465,232.8783,9289.0
2017-07-14 10:10:00,287.65,287.94,287.65,287.88,8036.0,232.8217,233.0564,232.8217,233.0078,8036.0
2017-07-14 10:15:00,287.9,288.2,287.7,287.77,8193.0,233.024,233.2668,232.8621,232.9188,8193.0
2017-07-14 10:20:00,287.76,287.99,287.67,287.7,10903.0,232.9107,233.0969,232.8378,232.8621,10903.0
2017-07-14 10:25:00,287.68,287.8,287.56,287.74,11816.0,232.8459,232.9431,232.7488,232.8945,11816.0
2017-07-14 10:30:00,287.78,287.88,287.49,287.76,5448.0,232.9269,233.0078,232.6922,232.9107,5448.0
2017-07-14 10:35:00,287.65,287.83,287.55,287.66,3752.0,232.8217,232.9674,232.7407,232.8298,3752.0
2017-07-14 10:40:00,287.73,287.82,287.49,287.49,3909.0,232.8864,232.9593,232.6922,232.6922,3909.0
2017-07-14 10:45:00,287.41,287.59,287.41,287.57,4200.0,232.6274,232.7731,232.6274,232.7569,4200.0
2017-07-14 10:50:00,287.58,287.59,287.11,287.11,5453.0,232.765,232.7731,232.3846,232.3846,5453.0
2017-07-14 10:55:00,287.18,287.44,287.15,287.41,11779.0,232.4412,232.6517,232.417,232.6274,11779.0
2017-07-14 11:00:00,287.34,287.46,287.13,287.28,9485.0,232.5707,232.6679,232.4008,232.5222,9485.0
2017-07-14 11:05:00,287.26,287.34,287.16,287.2,10137.0,232.506,232.5707,232.4251,232.4574,10137.0
2017-07-14 11:10:00,287.28,287.42,287.17,287.25,7716.0,232.5222,232.6355,232.4332,232.4979,7716.0
2017-07-14 11:15:00,287.27,287.41,287.24,287.32,2902.0,232.5141,232.6274,232.4898,232.5546,2902.0
2017-07-14 11:20:00,287.3,287.46,287.29,287.46,4372.0,232.5384,232.6679,232.5303,232.6679,4372.0
2017-07-14 11:25:00,287.36,287.51,287.36,287.48,5362.0,232.5869,232.7083,232.5869,232.6841,5362.0
2017-07-14 11:30:00,287.51,287.95,287.51,287.85,7041.0,232.7083,233.0645,232.7083,232.9835,7041.0
2017-07-14 11:35:00,287.84,288.07,287.83,288.05,3400.0,232.9754,233.1616,232.9674,233.1454,3400.0
2017-07-14 11:40:00,288.06,288.13,287.95,288.13,3396.0,233.1535,233.2102,233.0645,233.2102,3396.0
2017-07-14 11:45:00,288.15,288.22,288.05,288.1,3593.0,233.2264,233.283,233.1454,233.1859,3593.0
2017-07-14 11:50:00,288.03,288.03,287.86,287.9,2381.0,233.1292,233.1292,232.9916,233.024,2381.0
2017-07-14 11:55:00,287.89,287.9,287.61,287.65,4948.0,233.0159,233.024,232.7893,232.8217,4948.0
2017-07-14 12:00:00,287.69,287.9,287.68,287.85,3053.0,232.854,233.024,232.8459,232.9835,3053.0
2017-07-14 12:05:00,287.78,287.91,287.77,287.78,5475.0,232.9269,233.0321,232.9188,232.9269,5475.0
2017-07-14 12:10:00,287.81,288.13,287.81,288.13,2587.0,232.9512,233.2102,232.9512,233.2102,2587.0
2017-07-14 12:15:00,288.05,288.09,287.97,288.03,3341.0,233.1454,233.1778,233.0807,233.1292,3341.0
2017-07-14 12:20:00,288.01,288.01,287.84,287.88,5508.0,233.113,233.113,232.9754,233.0078,5508.0
2017-07-14 12:25:00,287.87,287.94,287.81,287.88,1886.0,232.9997,233.0564,232.9512,233.0078,1886.0
2017-07-14 12:30:00,287.89,287.98,287.78,287.82,8930.0,233.0159,233.0888,232.9269,232.9593,8930.0
2017-07-14 12:35:00,287.81,288.02,287.8,287.94,3731.0,232.9512,233.1211,232.9431,233.0564,3731.0
2017-07-14 12:40:00,287.94,287.98,287.83,287.91,3895.0,233.0564,233.0888,232.9674,233.0321,3895.0
2017-07-14 12:45:00,287.95,288.03,287.85,287.85,6363.0,233.0645,233.1292,232.9835,232.9835,6363.0
2017-07-14 12:50:00,287.87,287.92,287.85,287.92,1205.0,232.9997,233.0402,232.9835,233.0402,1205.0
2017-07-14 12:55:00,287.9,287.9,287.81,287.88,2495.0,233.024,233.024,232.9512,233.0078,2495.0
2017-07-14 13:00:00,287.89,287.95,287.81,287.85,7336.0,233.0159,233.0645,232.9512,232.9835,7336.0
2017-07-14 13:05:00,287.89,287.98,287.82,287.88,4921.0,233.0159,233.0888,232.9593,233.0078,4921.0
2017-07-14 13:10:00,287.84,287.87,287.75,287.8,3144.0,232.9754,232.9997,232.9026,232.9431,3144.0
2017-07-14 13:15:00,287.8,287.8,287.69,287.8,2763.0,232.9431,232.9431,232.854,232.9431,2763.0
2017-07-14 13:20:00,287.8,287.97,287.8,287.92,3692.0,232.9431,233.0807,232.9431,233.0402,3692.0
2017-07-14 13:25:00,287.98,287.98,287.93,287.96,2213.0,233.0888,233.0888,233.0483,233.0726,2213.0
2017-07-14 13:30:00,287.92,288.05,287.91,287.94,5592.0,233.0402,233.1454,233.0321,233.0564,5592.0
2017-07-14 13:35:00,287.99,288.17,287.94,288.09,2810.0,233.0969,233.2425,233.0564,233.1778,2810.0
2017-07-14 13:40:00,288.13,288.13,288.04,288.1,6523.0,233.2102,233.2102,233.1373,233.1859,6523.0
2017-07-14 13:45:00,288.07,288.08,287.87,287.93,9442.0,233.1616,233.1697,232.9997,233.0483,9442.0
2017-07-14 13:50:00,287.97,288.01,287.93,287.95,8977.0,233.0807,233.113,233.0483,233.0645,8977.0
2017-07-14 13:55:00,288.0,288.09,287.96,288.09,6462.0,233.1049,233.1778,233.0726,233.1778,6462.0
2017-07-14 14:00:00,288.13,288.18,287.92,287.92,5429.0,233.2102,233.2506,233.0402,233.0402,5429.0
2017-07-14 14:05:00,287.99,288.33,287.96,288.29,9929.0,233.0969,233.372,233.0726,233.3397,9929.0
2017-07-14 14:10:00,288.28,288.36,288.22,288.25,7698.0,233.3316,233.3963,233.283,233.3073,7698.0
2017-07-14 14:15:00,288.21,288.38,288.21,288.29,7991.0,233.2749,233.4125,233.2749,233.3397,7991.0
2017-07-14 14:20:00,288.4,288.4,288.21,288.24,3923.0,233.4287,233.4287,233.2749,233.2992,3923.0
2017-07-14 14:25:00,288.22,288.31,288.13,288.31,8412.0,233.283,233.3559,233.2102,233.3559,8412.0
2017-07-14 14:30:00,288.31,288.52,288.22,288.37,6700.0,233.3559,233.5258,233.283,233.4044,6700.0
2017-07-14 14:35:00,288.36,288.51,288.3,288.3,4534.0,233.3963,233.5177,233.3478,233.3478,4534.0
2017-07-14 14:40:00,288.3,288.31,288.13,288.13,5366.0,233.3478,233.3559,233.2102,233.2102,5366.0
2017-07-14 14:45:00,288.17,288.3,288.16,288.16,3368.0,233.2425,233.3478,233.2344,233.2344,3368.0
2017-07-14 14:50:00,288.17,288.19,288.01,288.07,4154.0,233.2425,233.2587,233.113,233.1616,4154.0
2017-07-14 14:55:00,288.04,288.16,288.02,288.06,5665.0,233.1373,233.2344,233.1211,233.1535,5665.0
2017-07-14 15:00:00,288.09,288.15,288.05,288.05,16890.0,233.1778,233.2264,233.1454,233.1454,16890.0
2017-07-14 15:05:00,288.07,288.15,287.87,288.01,18490.0,233.1616,233.2264,232.9997,233.113,18490.0
2017-07-14 15:10:00,288.01,288.11,287.88,288.08,13433.0,233.113,233.194,233.0078,233.1697,13433.0
2017-07-14 15:15:00,288.12,288.16,288.04,288.15,6445.0,233.2021,233.2344,233.1373,233.2264,6445.0
2017-07-14 15:20:00,288.16,288.27,288.07,288.26,10516.0,233.2344,233.3235,233.1616,233.3154,10516.0
2017-07-14 15:25:00,288.27,288.36,288.23,288.32,7657.0,233.3235,233.3963,233.2911,233.364,7657.0
2017-07-14 15:30:00,288.31,288.34,288.19,288.27,7095.0,233.3559,233.3801,233.2587,233.3235,7095.0
2017-07-14 15:35:00,288.2,288.61,288.2,288.61,13203.0,233.2668,233.5987,233.2668,233.5987,13203.0
2017-07-14 15:40:00,288.68,288.77,288.62,288.68,7778.0,233.6553,233.7282,233.6068,233.6553,7778.0
2017-07-14 15:45:00,288.7,288.73,288.55,288.62,11705.0,233.6715,233.6958,233.5501,233.6068,11705.0
2017-07-14 15:50:00,288.62,288.62,288.23,288.25,26330.0,233.6068,233.6068,233.2911,233.3073,26330.0
2017-07-14 15:55:00,288.28,288.33,288.01,288.21,61794.0,233.3316,233.372,233.113,233.2749,61794.0
2017-07-17 09:30:00,288.5,288.54,288.01,288.23,35273.0,233.5096,233.542,233.113,233.2911,35273.0
2017-07-17 09:35:00,288.13,288.61,287.75,288.49,8557.0,233.2102,233.5987,232.9026,233.5015,8557.0
2017-07-17 09:40:00,288.56,288.65,288.12,288.17,9396.0,233.5582,233.6311,233.2021,233.2425,9396.0
2017-07-17 09:45:00,288.22,288.31,287.83,288.23,20151.0,233.283,233.3559,232.9674,233.2911,20151.0
2017-07-17 09:50:00,288.19,288.36,287.98,288.05,12059.0,233.2587,233.3963,233.0888,233.1454,12059.0
2017-07-17 09:55:00,288.07,288.27,287.81,287.81,11157.0,233.1616,233.3235,232.9512,232.9512,11157.0
2017-07-17 10:00:00,287.87,288.07,287.71,287.98,14817.0,232.9997,233.1616,232.8702,233.0888,14817.0
2017-07-17 10:05:00,287.93,288.18,287.78,288.12,15382.0,233.0483,233.2506,232.9269,233.2021,15382.0
2017-07-17 10:10:00,288.05,288.11,287.81,287.86,8331.0,233.1454,233.194,232.9512,232.9916,8331.0
2017-07-17 10:15:00,287.88,287.93,287.61,287.89,11743.0,233.0078,233.0483,232.7893,233.0159,11743.0
2017-07-17 10:20:00,287.89,288.14,287.82,288.04,13819.0,233.0159,233.2183,232.9593,233.1373,13819.0
2017-07-17 10:25:00,287.96,288.16,287.81,287.89,23416.0,233.0726,233.2344,232.9512,233.0159,23416.0
2017-07-17 10:30:00,287.96,288.46,287.88,288.28,19762.0,233.0726,233.4773,233.0078,233.3316,19762.0
2017-07-17 10:35:00,288.29,288.65,288.25,288.45,15294.0,233.3397,233.6311,233.3073,233.4692,15294.0
2017-07-17 10:40:00,288.47,288.77,288.43,288.77,7894.0,233.4854,233.7282,233.453,233.7282,7894.0
2017-07-17 10:45:00,288.75,288.98,288.61,288.95,7630.0,233.712,233.8982,233.5987,233.8739,7630.0
2017-07-17 10:50:00,288.93,288.99,288.63,288.82,9089.0,233.8577,233.9062,233.6149,233.7686,9089.0
2017-07-17 10:55:00,288.82,288.89,288.52,288.6,5812.0,233.7686,233.8253,233.5258,233.5906,5812.0
2017-07-17 11:00:00,288.62,289.24,288.52,289.05,28909.0,233.6068,234.1086,233.5258,233.9548,28909.0
2017-07-17 11:05:00,289.03,289.69,288.98,289.69,21313.0,233.9386,234.4728,233.8982,234.4728,21313.0
2017-07-17 11:10:00,289.66,289.74,289.53,289.63,7685.0,234.4485,234.5133,234.3433,234.4243,7685.0
2017-07-17 11:15:00,289.66,289.76,289.33,289.44,17884.0,234.4485,234.5295,234.1814,234.2705,17884.0
2017-07-17 11:20:00,289.43,289.64,289.26,289.57,14636.0,234.2624,234.4324,234.1248,234.3757,14636.0
2017-07-17 11:25:00,289.55,289.65,289.49,289.52,5666.0,234.3595,234.4404,234.3109,234.3352,5666.0
2017-07-17 11:30:00,289.52,289.56,289.34,289.46,5584.0,234.3352,234.3676,234.1895,234.2867,5584.0
2017-07-17 11:35:00,289.46,289.85,289.46,289.66,6825.0,234.2867,234.6023,234.2867,234.4485,6825.0
2017-07-17 11:40:00,289.59,289.67,289.53,289.61,5178.0,234.3919,234.4566,234.3433,234.4081,5178.0
2017-07-17 11:45:00,289.57,289.81,289.5,289.74,3828.0,234.3757,234.5699,234.319,234.5133,3828.0
2017-07-17 11:50:00,289.72,289.92,289.72,289.84,7757.0,234.4971,234.659,234.4971,234.5942,7757.0
2017-07-17 11:55:00,289.87,289.92,289.75,289.88,6945.0,234.6185,234.659,234.5214,234.6266,6945.0
2017-07-17 12:00:00,289.87,290.06,289.67,289.69,24423.0,234.6185,234.7723,234.4566,234.4728,24423.0
2017-07-17 12:05:00,289.67,289.7,289.49,289.7,8832.0,234.4566,234.4809,234.3109,234.4809,8832.0
2017-07-17 12:10:00,289.66,289.78,289.59,289.66,4520.0,234.4485,234.5457,234.3919,234.4485,4520.0
2017-07-17 12:15:00,289.69,289.82,289.63,289.82,4258.0,234.4728,234.578,234.4243,234.578,4258.0
2017-07-17 12:20:00,289.85,289.89,289.76,289.84,6216.0,234.6023,234.6347,234.5295,234.5942,6216.0
2017-07-17 12:25:00,289.87,289.88,289.2,289.31,8502.0,234.6185,234.6266,234.0762,234.1653,8502.0
2017-07-17 12:30:00,289.4,289.4,289.03,289.26,6420.0,234.2381,234.2381,233.9386,234.1248,6420.0
2017-07-17 12:35:00,289.19,289.53,289.14,289.52,7215.0,234.0681,234.3433,234.0277,234.3352,7215.0
2017-07-17 12:40:00,289.58,289.71,289.58,289.67,3089.0,234.3838,234.489,234.3838,234.4566,3089.0
2017-07-17 12:45:00,289.53,289.7,289.53,289.62,4317.0,234.3433,234.4809,234.3433,234.4162,4317.0
2017-07-17 12:50:00,289.61,289.7,289.61,289.62,3741.0,234.4081,234.4809,234.4081,234.4162,3741.0
2017-07-17 12:55:00,289.71,289.71,289.55,289.55,4551.0,234.489,234.489,234.3595,234.3595,4551.0
2017-07-17 13:00:00,289.58,289.62,289.39,289.42,2808.0,234.3838,234.4162,234.23,234.2543,2808.0
2017-07-17 13:05:00,289.35,289.77,289.31,289.75,7336.0,234.1976,234.5376,234.1653,234.5214,7336.0
2017-07-17 13:10:00,289.79,289.87,289.78,289.85,4960.0,234.5538,234.6185,234.5457,234.6023,4960.0
2017-07-17 13:15:00,289.84,289.87,289.75,289.76,4011.0,234.5942,234.6185,234.5214,234.5295,4011.0
2017-07-17 13:20:00,289.66,289.66,289.41,289.6,8307.0,234.4485,234.4485,234.2462,234.4,8307.0
2017-07-17 13:25:00,289.71,289.81,289.67,289.79,3935.0,234.489,234.5699,234.4566,234.5538,3935.0
2017-07-17 13:30:00,289.78,289.83,289.74,289.75,4926.0,234.5457,234.5861,234.5133,234.5214,4926.0
2017-07-17 13:35:00,289.71,289.83,289.71,289.82,8393.0,234.489,234.5861,234.489,234.578,8393.0
2017-07-17 13:40:00,289.83,289.93,289.8,289.92,7045.0,234.5861,234.6671,234.5619,234.659,7045.0
2017-07-17 13:45:00,289.92,289.94,289.71,289.72,6714.0,234.659,234.6752,234.489,234.4971,6714.0
2017-07-17 13:50:00,289.69,289.86,289.67,289.7,8714.0,234.4728,234.6104,234.4566,234.4809,8714.0
2017-07-17 13:55:00,289.73,289.77,289.65,289.74,5976.0,234.5052,234.5376,234.4404,234.5133,5976.0
2017-07-17 14:00:00,289.71,289.77,289.67,289.77,4723.0,234.489,234.5376,234.4566,234.5376,4723.0
2017-07-17 14:05:00,289.74,289.79,289.5,289.51,6228.0,234.5133,234.5538,234.319,234.3271,6228.0
2017-07-17 14:10:00,289.5,289.5,289.03,289.13,12145.0,234.319,234.319,233.9386,234.0196,12145.0
2017-07-17 14:15:00,289.14,289.33,289.11,289.33,16725.0,234.0277,234.1814,234.0034,234.1814,16725.0
2017-07-17 14:20:00,289.37,289.4,289.12,289.24,26956.0,234.2138,234.2381,234.0115,234.1086,26956.0
2017-07-17 14:25:00,289.25,289.41,289.13,289.28,11449.0,234.1167,234.2462,234.0196,234.141,11449.0
2017-07-17 14:30:00,289.22,289.79,289.08,289.65,11816.0,234.0924,234.5538,233.9791,234.4404,11816.0
2017-07-17 14:35:00,289.78,289.92,289.73,289.88,7748.0,234.5457,234.659,234.5052,234.6266,7748.0
2017-07-17 14:40:00,289.94,289.98,289.81,289.91,6409.0,234.6752,234.7075,234.5699,234.6509,6409.0
2017-07-17 14:45:00,289.9,290.0,289.72,289.75,5590.0,234.6428,234.7237,234.4971,234.5214,5590.0
2017-07-17 14:50:00,289.72,289.97,289.71,289.94,5281.0,234.4971,234.6994,234.489,234.6752,5281.0
2017-07-17 14:55:00,289.93,289.94,289.46,289.48,5500.0,234.6671,234.6752,234.2867,234.3028,5500.0
2017-07-17 15:00:00,289.51,289.51,289.26,289.27,9283.0,234.3271,234.3271,234.1248,234.1329,9283.0
2017-07-17 15:05:00,289.33,289.35,289.07,289.07,8844.0,234.1814,234.1976,233.971,233.971,8844.0
2017-07-17 15:10:00,289.05,289.14,288.86,288.87,16552.0,233.9548,234.0277,233.801,233.8091,16552.0
2017-07-17 15:15:00,288.91,289.04,288.87,288.96,10392.0,233.8415,233.9467,233.8091,233.882,10392.0
2017-07-17 15:20:00,288.98,289.08,288.97,289.01,12506.0,233.8982,233.9791,233.8901,233.9224,12506.0
2017-07-17 15:25:00,289.0,289.04,288.85,288.85,11640.0,233.9143,233.9467,233.7929,233.7929,11640.0
2017-07-17 15:30:00,288.8,288.88,288.64,288.74,19404.0,233.7525,233.8172,233.623,233.7039,19404.0
2017-07-17 15:35:00,288.76,289.22,288.75,289.22,15138.0,233.7201,234.0924,233.712,234.0924,15138.0
2017-07-17 15:40:00,289.27,289.28,288.82,288.83,19818.0,234.1329,234.141,233.7686,233.7767,19818.0
2017-07-17 15:45:00,288.94,288.97,288.28,288.42,33952.0,233.8658,233.8901,233.3316,233.4449,33952.0
2017-07-17 15:50:00,288.4,288.78,288.24,288.3,29979.0,233.4287,233.7363,233.2992,233.3478,29979.0
2017-07-17 15:55:00,288.29,288.54,288.2,288.42,66048.0,233.3397,233.542,233.2668,233.4449,66048.0
2017-07-18 09:30:00,290.64,292.97,289.1,291.58,49509.0,235.2417,237.1276,233.9953,236.0026,49509.0
2017-07-18 09:35:00,291.27,291.28,290.35,290.73,26292.0,235.7517,235.7598,235.007,235.3146,26292.0
2017-07-18 09:40:00,290.72,290.85,286.99,288.61,52706.0,235.3065,235.4117,232.2875,233.5987,52706.0
2017-07-18 09:45:00,288.29,291.26,288.29,289.13,41638.0,233.3397,235.7436,233.3397,234.0196,41638.0
2017-07-18 09:50:00,289.28,289.93,288.67,289.74,13884.0,234.141,234.6671,233.6472,234.5133,13884.0
2017-07-18 09:55:00,289.74,290.94,289.64,290.03,19737.0,234.5133,235.4846,234.4324,234.748,19737.0
2017-07-18 10:00:00,290.15,291.48,290.1,291.35,16451.0,234.8451,235.9216,234.8047,235.8164,16451.0
2017-07-18 10:05:00,291.38,291.44,290.09,290.84,11515.0,235.8407,235.8893,234.7966,235.4036,11515.0
2017-07-18 10:10:00,290.69,291.04,290.22,290.9,15925.0,235.2822,235.5655,234.9018,235.4522,15925.0
2017-07-18 10:15:00,290.9,291.33,290.45,290.54,8469.0,235.4522,235.8002,235.088,235.1608,8469.0
2017-07-18 10:20:00,290.7,290.91,289.65,289.65,12375.0,235.2903,235.4603,234.4404,234.4404,12375.0
2017-07-18 10:25:00,289.04,289.95,289.04,289.65,47335.0,233.9467,234.6833,233.9467,234.4404,47335.0
2017-07-18 10:30:00,289.65,290.6,289.43,290.36,33926.0,234.4404,235.2094,234.2624,235.0151,33926.0
2017-07-18 10:35:00,290.46,290.58,290.11,290.28,5365.0,235.0961,235.1932,234.8128,234.9504,5365.0
2017-07-18 10:40:00,290.26,290.26,289.72,289.74,10597.0,234.9342,234.9342,234.4971,234.5133,10597.0
2017-07-18 10:45:00,289.8,290.17,289.66,289.77,6745.0,234.5619,234.8613,234.4485,234.5376,6745.0
2017-07-18 10:50:00,289.75,290.45,289.74,289.8,6592.0,234.5214,235.088,234.5133,234.5619,6592.0
2017-07-18 10:55:00,289.73,290.32,289.49,290.01,10414.0,234.5052,234.9827,234.3109,234.7318,10414.0
2017-07-18 11:00:00,290.01,290.15,289.65,290.03,18873.0,234.7318,234.8451,234.4404,234.748,18873.0
2017-07-18 11:05:00,289.92,291.36,289.92,291.16,31722.0,234.659,235.8245,234.659,235.6626,31722.0
2017-07-18 11:10:00,291.27,291.68,290.99,291.01,20693.0,235.7517,236.0835,235.525,235.5412,20693.0
2017-07-18 11:15:00,291.38,291.8,290.99,291.13,26410.0,235.8407,236.1806,235.525,235.6383,26410.0
2017-07-18 11:20:00,291.0,291.66,290.93,291.42,6837.0,235.5331,236.0673,235.4765,235.8731,6837.0
2017-07-18 11:25:00,291.34,291.97,291.34,291.89,12521.0,235.8083,236.3182,235.8083,236.2535,12521.0
2017-07-18 11:30:00,291.58,292.25,291.15,291.29,10008.0,236.0026,236.5449,235.6545,235.7678,10008.0
2017-07-18 11:35:00,291.4,291.92,291.17,291.34,10976.0,235.8569,236.2778,235.6707,235.8083,10976.0
2017-07-18 11:40:00,291.5,291.63,291.15,291.26,5474.0,235.9378,236.043,235.6545,235.7436,5474.0
2017-07-18 11:45:00,291.21,291.58,291.04,291.57,6729.0,235.7031,236.0026,235.5655,235.9945,6729.0
2017-07-18 11:50:00,291.6,291.85,291.47,291.8,3614.0,236.0188,236.2211,235.9135,236.1806,3614.0
2017-07-18 11:55:00,291.6,291.6,291.31,291.41,5360.0,236.0188,236.0188,235.784,235.865,5360.0
2017-07-18 12:00:00,291.52,291.63,290.44,290.67,21196.0,235.954,236.043,235.0799,235.266,21196.0
2017-07-18 12:05:00,290.66,290.88,289.75,289.8,16183.0,235.2579,235.436,234.5214,234.5619,16183.0
2017-07-18 12:10:00,289.82,290.0,289.42,289.62,31942.0,234.578,234.7237,234.2543,234.4162,31942.0
2017-07-18 12:15:00,289.91,290.2,289.34,289.64,12196.0,234.6509,234.8856,234.1895,234.4324,12196.0
2017-07-18 12:20:00,289.65,289.92,288.56,288.56,24945.0,234.4404,234.659,233.5582,233.5582,24945.0
2017-07-18 12:25:00,288.76,289.05,288.31,288.86,13384.0,233.7201,233.9548,233.3559,233.801,13384.0
2017-07-18 12:30:00,288.95,289.63,288.89,289.38,7990.0,233.8739,234.4243,233.8253,234.2219,7990.0
2017-07-18 12:35:00,289.43,289.55,288.97,289.1,12699.0,234.2624,234.3595,233.8901,233.9953,12699.0
2017-07-18 12:40:00,289.25,289.35,289.06,289.33,4486.0,234.1167,234.1976,233.9629,234.1814,4486.0
2017-07-18 12:45:00,289.32,289.32,288.2,288.32,21224.0,234.1733,234.1733,233.2668,233.364,21224.0
2017-07-18 12:50:00,288.4,288.4,288.03,288.08,8006.0,233.4287,233.4287,233.1292,233.1697,8006.0
2017-07-18 12:55:00,288.16,288.77,288.05,288.29,20608.0,233.2344,233.7282,233.1454,233.3397,20608.0
2017-07-18 13:00:00,288.32,288.68,288.12,288.12,7416.0,233.364,233.6553,233.2021,233.2021,7416.0
2017-07-18 13:05:00,288.42,288.49,287.75,287.75,16027.0,233.4449,233.5015,232.9026,232.9026,16027.0
2017-07-18 13:10:00,287.88,287.89,287.2,287.57,13965.0,233.0078,233.0159,232.4574,232.7569,13965.0
2017-07-18 13:15:00,287.72,288.11,287.66,288.1,7124.0,232.8783,233.194,232.8298,233.1859,7124.0
2017-07-18 13:20:00,287.97,288.08,287.52,288.08,9400.0,233.0807,233.1697,232.7164,233.1697,9400.0
2017-07-18 13:25:00,288.15,288.15,287.5,287.5,16209.0,233.2264,233.2264,232.7003,232.7003,16209.0
2017-07-18 13:30:00,287.66,288.37,287.58,287.91,6942.0,232.8298,233.4044,232.765,233.0321,6942.0
2017-07-18 13:35:00,288.01,288.36,287.85,287.85,8479.0,233.113,233.3963,232.9835,232.9835,8479.0
2017-07-18 13:40:00,287.86,288.18,287.82,288.12,9425.0,232.9916,233.2506,232.9593,233.2021,9425.0
2017-07-18 13:45:00,288.05,288.15,287.64,287.8,14295.0,233.1454,233.2264,232.8136,232.9431,14295.0
2017-07-18 13:50:00,287.9,287.9,287.57,287.72,11083.0,233.024,233.024,232.7569,232.8783,11083.0
2017-07-18 13:55:00,287.8,287.93,287.3,287.34,10018.0,232.9431,233.0483,232.5384,232.5707,10018.0
2017-07-18 14:00:00,287.38,287.5,287.01,287.27,12404.0,232.6031,232.7003,232.3036,232.5141,12404.0
2017-07-18 14:05:00,287.16,287.16,286.03,286.75,36905.0,232.4251,232.4251,231.5104,232.0932,36905.0
2017-07-18 14:10:00,286.92,286.94,286.31,286.31,16244.0,232.2308,232.247,231.7371,231.7371,16244.0
2017-07-18 14:15:00,286.43,286.74,286.3,286.44,23703.0,231.8342,232.0851,231.729,231.8423,23703.0
2017-07-18 14:20:00,286.51,286.86,286.36,286.86,15440.0,231.899,232.1822,231.7775,232.1822,15440.0
2017-07-18 14:25:00,286.78,287.63,286.65,287.33,40872.0,232.1175,232.8055,232.0123,232.5627,40872.0
2017-07-18 14:30:00,287.42,287.89,287.26,287.75,16512.0,232.6355,233.0159,232.506,232.9026,16512.0
2017-07-18 14:35:00,287.85,287.95,287.36,287.58,7926.0,232.9835,233.0645,232.5869,232.765,7926.0
2017-07-18 14:40:00,287.42,287.73,287.38,287.62,10890.0,232.6355,232.8864,232.6031,232.7974,10890.0
2017-07-18 14:45:00,287.52,287.69,287.43,287.66,8247.0,232.7164,232.854,232.6436,232.8298,8247.0
2017-07-18 14:50:00,287.59,287.64,287.45,287.5,7519.0,232.7731,232.8136,232.6598,232.7003,7519.0
2017-07-18 14:55:00,287.45,287.58,287.44,287.56,9736.0,232.6598,232.765,232.6517,232.7488,9736.0
2017-07-18 15:00:00,287.57,287.89,287.51,287.8,9647.0,232.7569,233.0159,232.7083,232.9431,9647.0
2017-07-18 15:05:00,287.85,287.85,287.39,287.42,16350.0,232.9835,232.9835,232.6112,232.6355,16350.0
2017-07-18 15:10:00,287.43,287.55,287.38,287.47,7518.0,232.6436,232.7407,232.6031,232.676,7518.0
2017-07-18 15:15:00,287.45,287.45,286.63,286.91,30752.0,232.6598,232.6598,231.9961,232.2227,30752.0
2017-07-18 15:20:00,286.87,286.88,286.66,286.79,9789.0,232.1903,232.1984,232.0204,232.1256,9789.0
2017-07-18 15:25:00,286.75,286.81,286.69,286.7,17803.0,232.0932,232.1418,232.0446,232.0527,17803.0
2017-07-18 15:30:00,286.71,286.86,286.58,286.58,22254.0,232.0608,232.1822,231.9556,231.9556,22254.0
2017-07-18 15:35:00,286.63,287.21,286.59,286.89,35717.0,231.9961,232.4655,231.9637,232.2065,35717.0
2017-07-18 15:40:00,286.88,286.95,286.52,286.52,29297.0,232.1984,232.2551,231.907,231.907,29297.0
2017-07-18 15:45:00,286.6,286.68,286.5,286.6,27215.0,231.9718,232.0365,231.8909,231.9718,27215.0
2017-07-18 15:50:00,286.58,286.76,286.28,286.74,46277.0,231.9556,232.1013,231.7128,232.0851,46277.0
2017-07-18 15:55:00,286.76,286.83,286.52,286.68,51885.0,232.1013,232.158,231.907,232.0365,51885.0
2017-07-19 09:30:00,287.68,288.26,287.04,288.24,31508.0,232.8459,233.3154,232.3279,233.2992,31508.0
2017-07-19 09:35:00,288.27,288.74,288.13,288.42,14758.0,233.3235,233.7039,233.2102,233.4449,14758.0
2017-07-19 09:40:00,288.59,288.94,288.1,288.79,19417.0,233.5825,233.8658,233.1859,233.7444,19417.0
2017-07-19 09:45:00,288.78,289.76,288.78,289.75,17513.0,233.7363,234.5295,233.7363,234.5214,17513.0
2017-07-19 09:50:00,289.76,289.88,289.0,289.79,19764.0,234.5295,234.6266,233.9143,234.5538,19764.0
2017-07-19 09:55:00,289.92,289.92,289.41,289.7,9948.0,234.659,234.659,234.2462,234.4809,9948.0
2017-07-19 10:00:00,289.76,290.0,289.52,289.86,11274.0,234.5295,234.7237,234.3352,234.6104,11274.0
2017-07-19 10:05:00,289.86,290.4,289.7,290.36,17743.0,234.6104,235.0475,234.4809,235.0151,17743.0
2017-07-19 10:10:00,290.44,291.28,290.37,291.14,47155.0,235.0799,235.7598,235.0232,235.6464,47155.0
2017-07-19 10:15:00,291.14,291.14,290.61,290.79,12594.0,235.6464,235.6464,235.2175,235.3632,12594.0
2017-07-19 10:20:00,290.79,290.84,290.41,290.59,11457.0,235.3632,235.4036,235.0556,235.2013,11457.0
2017-07-19 10:25:00,290.6,291.08,290.6,291.0,13159.0,235.2094,235.5979,235.2094,235.5331,13159.0
2017-07-19 10:30:00,291.09,291.09,290.59,290.67,9569.0,235.606,235.606,235.2013,235.266,9569.0
2017-07-19 10:35:00,290.69,290.7,290.19,290.29,11291.0,235.2822,235.2903,234.8775,234.9585,11291.0
2017-07-19 10:40:00,290.43,290.8,290.35,290.7,6720.0,235.0718,235.3712,235.007,235.2903,6720.0
2017-07-19 10:45:00,290.64,290.7,290.24,290.24,6100.0,235.2417,235.2903,234.918,234.918,6100.0
2017-07-19 10:50:00,290.29,290.31,289.62,289.72,13857.0,234.9585,234.9746,234.4162,234.4971,13857.0
2017-07-19 10:55:00,289.63,290.01,289.47,289.98,9070.0,234.4243,234.7318,234.2948,234.7075,9070.0
2017-07-19 11:00:00,289.92,290.25,289.85,290.25,6100.0,234.659,234.9261,234.6023,234.9261,6100.0
2017-07-19 11:05:00,290.21,290.21,289.27,289.55,10179.0,234.8937,234.8937,234.1329,234.3595,10179.0
2017-07-19 11:10:00,289.55,289.99,289.53,289.78,7336.0,234.3595,234.7156,234.3433,234.5457,7336.0
2017-07-19 11:15:00,289.79,290.13,289.79,289.86,5084.0,234.5538,234.829,234.5538,234.6104,5084.0
2017-07-19 11:20:00,289.8,290.09,289.8,289.92,3250.0,234.5619,234.7966,234.5619,234.659,3250.0
2017-07-19 11:25:00,289.95,290.05,289.68,289.81,7593.0,234.6833,234.7642,234.4647,234.5699,7593.0
2017-07-19 11:30:00,289.87,289.98,289.81,289.9,6130.0,234.6185,234.7075,234.5699,234.6428,6130.0
2017-07-19 11:35:00,289.91,290.08,289.88,290.06,6067.0,234.6509,234.7885,234.6266,234.7723,6067.0
2017-07-19 11:40:00,290.06,290.14,289.88,290.01,8741.0,234.7723,234.837,234.6266,234.7318,8741.0
2017-07-19 11:45:00,290.01,290.32,290.01,290.28,3000.0,234.7318,234.9827,234.7318,234.9504,3000.0
2017-07-19 11:50:00,290.33,290.33,290.07,290.12,5312.0,234.9908,234.9908,234.7804,234.8209,5312.0
2017-07-19 11:55:00,290.11,290.16,290.0,290.16,3620.0,234.8128,234.8532,234.7237,234.8532,3620.0
2017-07-19 12:00:00,290.13,290.2,289.95,290.08,14026.0,234.829,234.8856,234.6833,234.7885,14026.0
2017-07-19 12:05:00,290.07,290.19,290.06,290.06,1805.0,234.7804,234.8775,234.7723,234.7723,1805.0
2017-07-19 12:10:00,290.06,290.23,290.04,290.21,3178.0,234.7723,234.9099,234.7561,234.8937,3178.0
2017-07-19 12:15:00,290.18,290.34,290.17,290.26,8648.0,234.8694,234.9989,234.8613,234.9342,8648.0
2017-07-19 12:20:00,290.25,290.57,290.23,290.56,8841.0,234.9261,235.1851,234.9099,235.177,8841.0
2017-07-19 12:25:00,290.53,290.6,290.51,290.6,2999.0,235.1527,235.2094,235.1365,235.2094,2999.0
2017-07-19 12:30:00,290.61,290.62,290.52,290.6,2656.0,235.2175,235.2256,235.1446,235.2094,2656.0
2017-07-19 12:35:00,290.58,290.61,290.44,290.5,8641.0,235.1932,235.2175,235.0799,235.1284,8641.0
2017-07-19 12:40:00,290.48,290.49,290.34,290.34,3178.0,235.1122,235.1203,234.9989,234.9989,3178.0
2017-07-19 12:45:00,290.31,290.34,290.27,290.31,2426.0,234.9746,234.9989,234.9423,234.9746,2426.0
2017-07-19 12:50:00,290.35,290.56,290.32,290.43,5079.0,235.007,235.177,234.9827,235.0718,5079.0
2017-07-19 12:55:00,290.45,290.54,290.45,290.52,2624.0,235.088,235.1608,235.088,235.1446,2624.0
2017-07-19 13:00:00,290.51,290.54,290.48,290.52,5586.0,235.1365,235.1608,235.1122,235.1446,5586.0
2017-07-19 13:05:00,290.48,290.52,290.43,290.47,3840.0,235.1122,235.1446,235.0718,235.1041,3840.0
2017-07-19 13:10:00,290.47,290.54,290.43,290.47,3930.0,235.1041,235.1608,235.0718,235.1041,3930.0
2017-07-19 13:15:00,290.47,290.55,290.46,290.52,2250.0,235.1041,235.1689,235.0961,235.1446,2250.0
2017-07-19 13:20:00,290.53,290.6,290.45,290.45,7704.0,235.1527,235.2094,235.088,235.088,7704.0
2017-07-19 13:25:00,290.45,290.5,290.43,290.48,1637.0,235.088,235.1284,235.0718,235.1122,1637.0
2017-07-19 13:30:00,290.49,290.53,290.41,290.41,6210.0,235.1203,235.1527,235.0556,235.0556,6210.0
2017-07-19 13:35:00,290.38,290.38,290.24,290.24,5349.0,235.0313,235.0313,234.918,234.918,5349.0
2017-07-19 13:40:00,290.22,290.33,290.21,290.27,6121.0,234.9018,234.9908,234.8937,234.9423,6121.0
2017-07-19 13:45:00,290.28,290.37,290.24,290.31,4340.0,234.9504,235.0232,234.918,234.9746,4340.0
2017-07-19 13:50:00,290.33,290.38,290.26,290.33,2252.0,234.9908,235.0313,234.9342,234.9908,2252.0
2017-07-19 13:55:00,290.38,290.45,290.33,290.44,5994.0,235.0313,235.088,234.9908,235.0799,5994.0
2017-07-19 14:00:00,290.49,290.52,290.39,290.5,3283.0,235.1203,235.1446,235.0394,235.1284,3283.0
2017-07-19 14:05:00,290.5,290.56,290.48,290.51,4747.0,235.1284,235.177,235.1122,235.1365,4747.0
2017-07-19 14:10:00,290.54,290.58,290.45,290.5,3861.0,235.1608,235.1932,235.088,235.1284,3861.0
2017-07-19 14:15:00,290.55,290.75,290.54,290.69,5624.0,235.1689,235.3308,235.1608,235.2822,5624.0
2017-07-19 14:20:00,290.68,290.71,290.5,290.55,11301.0,235.2741,235.2984,235.1284,235.1689,11301.0
2017-07-19 14:25:00,290.57,290.66,290.5,290.6,21271.0,235.1851,235.2579,235.1284,235.2094,21271.0
2017-07-19 14:30:00,290.58,290.59,290.53,290.54,8514.0,235.1932,235.2013,235.1527,235.1608,8514.0
2017-07-19 14:35:00,290.53,290.58,290.51,290.56,4502.0,235.1527,235.1932,235.1365,235.177,4502.0
2017-07-19 14:40:00,290.56,290.74,290.56,290.68,4941.0,235.177,235.3227,235.177,235.2741,4941.0
2017-07-19 14:45:00,290.69,290.7,290.6,290.6,5100.0,235.2822,235.2903,235.2094,235.2094,5100.0
2017-07-19 14:50:00,290.63,290.64,290.5,290.53,4933.0,235.2336,235.2417,235.1284,235.1527,4933.0
2017-07-19 14:55:00,290.5,290.71,290.5,290.71,4467.0,235.1284,235.2984,235.1284,235.2984,4467.0
2017-07-19 15:00:00,290.71,290.77,290.65,290.77,3211.0,235.2984,235.347,235.2498,235.347,3211.0
2017-07-19 15:05:00,290.78,290.84,290.77,290.82,6203.0,235.3551,235.4036,235.347,235.3874,6203.0
2017-07-19 15:10:00,290.83,290.83,290.7,290.7,5497.0,235.3955,235.3955,235.2903,235.2903,5497.0
2017-07-19 15:15:00,290.73,290.76,290.72,290.75,4901.0,235.3146,235.3389,235.3065,235.3308,4901.0
2017-07-19 15:20:00,290.76,290.81,290.75,290.8,6854.0,235.3389,235.3793,235.3308,235.3712,6854.0
2017-07-19 15:25:00,290.82,290.84,290.75,290.8,9938.0,235.3874,235.4036,235.3308,235.3712,9938.0
2017-07-19 15:30:00,290.78,290.82,290.76,290.8,6826.0,235.3551,235.3874,235.3389,235.3712,6826.0
2017-07-19 15:35:00,290.78,290.81,290.54,290.57,11185.0,235.3551,235.3793,235.1608,235.1851,11185.0
2017-07-19 15:40:00,290.59,290.63,290.57,290.57,23793.0,235.2013,235.2336,235.1851,235.1851,23793.0
2017-07-19 15:45:00,290.58,290.66,290.53,290.59,19839.0,235.1932,235.2579,235.1527,235.2013,19839.0
2017-07-19 15:50:00,290.6,290.6,290.28,290.31,69009.0,235.2094,235.2094,234.9504,234.9746,69009.0
2017-07-19 15:55:00,290.33,290.51,290.29,290.51,47276.0,234.9908,235.1365,234.9585,235.1365,47276.0
2017-07-20 09:30:00,290.58,290.74,290.21,290.32,29367.0,235.1932,235.3227,234.8937,234.9827,29367.0
2017-07-20 09:35:00,290.32,290.53,289.67,290.04,13847.0,234.9827,235.1527,234.4566,234.7561,13847.0
2017-07-20 09:40:00,289.87,289.92,289.35,289.35,5252.0,234.6185,234.659,234.1976,234.1976,5252.0
2017-07-20 09:45:00,289.42,289.99,289.35,289.88,11211.0,234.2543,234.7156,234.1976,234.6266,11211.0
2017-07-20 09:50:00,289.94,289.94,289.45,289.69,6180.0,234.6752,234.6752,234.2786,234.4728,6180.0
2017-07-20 09:55:00,289.73,289.73,289.45,289.6,4896.0,234.5052,234.5052,234.2786,234.4,4896.0
2017-07-20 10:00:00,289.63,289.96,289.52,289.9,9051.0,234.4243,234.6914,234.3352,234.6428,9051.0
2017-07-20 10:05:00,289.98,290.5,289.92,290.46,13035.0,234.7075,235.1284,234.659,235.0961,13035.0
2017-07-20 10:10:00,290.42,290.49,290.23,290.28,16788.0,235.0637,235.1203,234.9099,234.9504,16788.0
2017-07-20 10:15:00,290.25,290.25,289.67,289.67,5107.0,234.9261,234.9261,234.4566,234.4566,5107.0
2017-07-20 10:20:00,289.73,289.9,289.72,289.84,3818.0,234.5052,234.6428,234.4971,234.5942,3818.0
2017-07-20 10:25:00,289.9,290.22,289.87,290.14,8177.0,234.6428,234.9018,234.6185,234.837,8177.0
2017-07-20 10:30:00,290.21,290.21,289.64,289.73,16154.0,234.8937,234.8937,234.4324,234.5052,16154.0
2017-07-20 10:35:00,289.67,289.72,289.12,289.35,9914.0,234.4566,234.4971,234.0115,234.1976,9914.0
2017-07-20 10:40:00,289.28,289.28,288.94,289.12,21014.0,234.141,234.141,233.8658,234.0115,21014.0
2017-07-20 10:45:00,289.06,289.64,288.99,289.64,12054.0,233.9629,234.4324,233.9062,234.4324,12054.0
2017-07-20 10:50:00,289.65,289.9,289.65,289.81,7358.0,234.4404,234.6428,234.4404,234.5699,7358.0
2017-07-20 10:55:00,289.82,289.83,289.33,289.34,15939.0,234.578,234.5861,234.1814,234.1895,15939.0
2017-07-20 11:00:00,289.34,289.63,289.25,289.58,14960.0,234.1895,234.4243,234.1167,234.3838,14960.0
2017-07-20 11:05:00,289.61,289.69,289.43,289.43,4501.0,234.4081,234.4728,234.2624,234.2624,4501.0
2017-07-20 11:10:00,289.33,289.49,289.32,289.46,3050.0,234.1814,234.3109,234.1733,234.2867,3050.0
2017-07-20 11:15:00,289.44,289.77,289.43,289.47,4967.0,234.2705,234.5376,234.2624,234.2948,4967.0
2017-07-20 11:20:00,289.51,289.85,289.51,289.6,3298.0,234.3271,234.6023,234.3271,234.4,3298.0
2017-07-20 11:25:00,289.55,289.67,289.34,289.66,12517.0,234.3595,234.4566,234.1895,234.4485,12517.0
2017-07-20 11:30:00,289.64,289.65,289.35,289.5,8504.0,234.4324,234.4404,234.1976,234.319,8504.0
2017-07-20 11:35:00,289.48,289.73,289.38,289.73,6510.0,234.3028,234.5052,234.2219,234.5052,6510.0
2017-07-20 11:40:00,289.75,289.8,289.58,289.69,12000.0,234.5214,234.5619,234.3838,234.4728,12000.0
2017-07-20 11:45:00,289.68,289.73,289.56,289.67,6375.0,234.4647,234.5052,234.3676,234.4566,6375.0
2017-07-20 11:50:00,289.67,289.68,289.39,289.49,4482.0,234.4566,234.4647,234.23,234.3109,4482.0
2017-07-20 11:55:00,289.49,289.66,289.32,289.66,5590.0,234.3109,234.4485,234.1733,234.4485,5590.0
2017-07-20 12:00:00,289.66,289.95,289.65,289.95,8544.0,234.4485,234.6833,234.4404,234.6833,8544.0
2017-07-20 12:05:00,289.95,290.44,289.95,290.35,13406.0,234.6833,235.0799,234.6833,235.007,13406.0
2017-07-20 12:10:00,290.33,290.37,290.11,290.11,17985.0,234.9908,235.0232,234.8128,234.8128,17985.0
2017-07-20 12:15:00,290.13,290.56,290.13,290.41,20652.0,234.829,235.177,234.829,235.0556,20652.0
2017-07-20 12:20:00,290.41,290.48,290.03,290.41,28983.0,235.0556,235.1122,234.748,235.0556,28983.0
2017-07-20 12:25:00,290.38,290.44,290.3,290.4,56077.0,235.0313,235.0799,234.9665,235.0475,56077.0
2017-07-20 12:30:00,290.46,290.46,290.16,290.22,5633.0,235.0961,235.0961,234.8532,234.9018,5633.0
2017-07-20 12:35:00,290.21,290.21,289.73,289.83,5115.0,234.8937,234.8937,234.5052,234.5861,5115.0
2017-07-20 12:40:00,289.96,290.18,289.95,290.0,4255.0,234.6914,234.8694,234.6833,234.7237,4255.0
2017-07-20 12:45:00,290.0,290.23,290.0,290.23,5007.0,234.7237,234.9099,234.7237,234.9099,5007.0
2017-07-20 12:50:00,290.22,290.22,289.99,290.0,4347.0,234.9018,234.9018,234.7156,234.7237,4347.0
2017-07-20 12:55:00,290.0,290.05,289.92,289.95,2285.0,234.7237,234.7642,234.659,234.6833,2285.0
2017-07-20 13:00:00,289.92,290.04,289.71,289.83,10961.0,234.659,234.7561,234.489,234.5861,10961.0
2017-07-20 13:05:00,289.87,290.1,289.83,289.86,13568.0,234.6185,234.8047,234.5861,234.6104,13568.0
2017-07-20 13:10:00,289.89,289.9,289.21,289.46,30940.0,234.6347,234.6428,234.0843,234.2867,30940.0
2017-07-20 13:15:00,289.59,289.79,289.55,289.76,10502.0,234.3919,234.5538,234.3595,234.5295,10502.0
2017-07-20 13:20:00,289.72,289.72,289.64,289.67,2502.0,234.4971,234.4971,234.4324,234.4566,2502.0
2017-07-20 13:25:00,289.69,289.7,289.57,289.7,4340.0,234.4728,234.4809,234.3757,234.4809,4340.0
2017-07-20 13:30:00,289.71,289.94,289.65,289.85,10480.0,234.489,234.6752,234.4404,234.6023,10480.0
2017-07-20 13:35:00,289.89,289.89,289.69,289.79,5760.0,234.6347,234.6347,234.4728,234.5538,5760.0
2017-07-20 13:40:00,289.8,289.87,289.67,289.78,5674.0,234.5619,234.6185,234.4566,234.5457,5674.0
2017-07-20 13:45:00,289.75,289.93,289.68,289.77,8112.0,234.5214,234.6671,234.4647,234.5376,8112.0
2017-07-20 13:50:00,289.81,290.04,289.8,289.9,17799.0,234.5699,234.7561,234.5619,234.6428,17799.0
2017-07-20 13:55:00,289.9,290.08,289.88,290.0,5380.0,234.6428,234.7885,234.6266,234.7237,5380.0
2017-07-20 14:00:00,289.99,290.01,289.83,289.96,3225.0,234.7156,234.7318,234.5861,234.6914,3225.0
2017-07-20 14:05:00,289.92,290.18,289.86,290.11,8909.0,234.659,234.8694,234.6104,234.8128,8909.0
2017-07-20 14:10:00,290.14,290.37,290.11,290.37,3775.0,234.837,235.0232,234.8128,235.0232,3775.0
2017-07-20 14:15:00,290.26,290.56,290.26,290.45,10252.0,234.9342,235.177,234.9342,235.088,10252.0
2017-07-20 14:20:00,290.37,290.46,290.08,290.12,4070.0,235.0232,235.0961,234.7885,234.8209,4070.0
2017-07-20 14:25:00,290.09,290.22,290.04,290.05,3789.0,234.7966,234.9018,234.7561,234.7642,3789.0
2017-07-20 14:30:00,290.0,290.22,289.89,290.17,5483.0,234.7237,234.9018,234.6347,234.8613,5483.0
2017-07-20 14:35:00,290.22,290.29,290.12,290.29,5339.0,234.9018,234.9585,234.8209,234.9585,5339.0
2017-07-20 14:40:00,290.3,290.47,290.3,290.46,4844.0,234.9665,235.1041,234.9665,235.0961,4844.0
2017-07-20 14:45:00,290.43,290.64,290.32,290.55,9467.0,235.0718,235.2417,234.9827,235.1689,9467.0
2017-07-20 14:50:00,290.57,290.7,290.55,290.69,17565.0,235.1851,235.2903,235.1689,235.2822,17565.0
2017-07-20 14:55:00,290.69,290.72,290.54,290.54,5108.0,235.2822,235.3065,235.1608,235.1608,5108.0
2017-07-20 15:00:00,290.55,290.56,290.17,290.17,7674.0,235.1689,235.177,234.8613,234.8613,7674.0
2017-07-20 15:05:00,290.14,290.22,289.93,290.06,9731.0,234.837,234.9018,234.6671,234.7723,9731.0
2017-07-20 15:10:00,290.02,290.25,290.02,290.09,7762.0,234.7399,234.9261,234.7399,234.7966,7762.0
2017-07-20 15:15:00,290.14,290.14,289.97,290.1,10556.0,234.837,234.837,234.6994,234.8047,10556.0
2017-07-20 15:20:00,290.05,290.11,289.97,289.98,19023.0,234.7642,234.8128,234.6994,234.7075,19023.0
2017-07-20 15:25:00,289.98,290.09,289.89,289.89,7550.0,234.7075,234.7966,234.6347,234.6347,7550.0
2017-07-20 15:30:00,289.93,290.12,289.82,289.88,14584.0,234.6671,234.8209,234.578,234.6266,14584.0
2017-07-20 15:35:00,289.9,289.9,289.7,289.7,7099.0,234.6428,234.6428,234.4809,234.4809,7099.0
2017-07-20 15:40:00,289.65,289.78,289.58,289.62,12082.0,234.4404,234.5457,234.3838,234.4162,12082.0
2017-07-20 15:45:00,289.62,289.77,289.54,289.64,14884.0,234.4162,234.5376,234.3514,234.4324,14884.0
2017-07-20 15:50:00,289.6,289.65,289.5,289.59,22962.0,234.4,234.4404,234.319,234.3919,22962.0
2017-07-20 15:55:00,289.65,289.74,289.51,289.72,54569.0,234.4404,234.5133,234.3271,234.4971,54569.0
2017-07-21 09:30:00,288.3,289.22,287.89,288.1,90005.0,233.3478,234.0924,233.0159,233.1859,90005.0
2017-07-21 09:35:00,288.1,288.22,287.87,288.14,21283.0,233.1859,233.283,232.9997,233.2183,21283.0
2017-07-21 09:40:00,288.06,288.46,287.91,288.05,72896.0,233.1535,233.4773,233.0321,233.1454,72896.0
2017-07-21 09:45:00,288.24,289.24,288.0,288.0,26157.0,233.2992,234.1086,233.1049,233.1049,26157.0
2017-07-21 09:50:00,288.14,288.71,288.01,288.02,14935.0,233.2183,233.6796,233.113,233.1211,14935.0
2017-07-21 09:55:00,288.05,288.56,287.75,288.12,8485.0,233.1454,233.5582,232.9026,233.2021,8485.0
2017-07-21 10:00:00,288.19,288.4,287.92,288.05,28391.0,233.2587,233.4287,233.0402,233.1454,28391.0
2017-07-21 10:05:00,288.07,288.07,287.11,287.15,28891.0,233.1616,233.1616,232.3846,232.417,28891.0
2017-07-21 10:10:00,287.28,287.75,287.26,287.56,13362.0,232.5222,232.9026,232.506,232.7488,13362.0
2017-07-21 10:15:00,287.55,287.64,286.87,286.97,17802.0,232.7407,232.8136,232.1903,232.2713,17802.0
2017-07-21 10:20:00,286.9,287.18,286.86,287.06,14579.0,232.2146,232.4412,232.1822,232.3441,14579.0
2017-07-21 10:25:00,287.08,288.0,287.07,287.84,4757.0,232.3603,233.1049,232.3522,232.9754,4757.0
2017-07-21 10:30:00,287.99,288.37,287.9,288.03,7156.0,233.0969,233.4044,233.024,233.1292,7156.0
2017-07-21 10:35:00,288.01,288.21,287.96,288.15,9304.0,233.113,233.2749,233.0726,233.2264,9304.0
2017-07-21 10:40:00,288.22,288.23,287.52,287.65,5194.0,233.283,233.2911,232.7164,232.8217,5194.0
2017-07-21 10:45:00,287.77,288.2,287.72,288.0,4484.0,232.9188,233.2668,232.8783,233.1049,4484.0
2017-07-21 10:50:00,288.13,288.29,287.88,288.15,6700.0,233.2102,233.3397,233.0078,233.2264,6700.0
2017-07-21 10:55:00,288.07,288.21,287.99,288.19,5835.0,233.1616,233.2749,233.0969,233.2587,5835.0
2017-07-21 11:00:00,288.19,288.4,288.16,288.37,6966.0,233.2587,233.4287,233.2344,233.4044,6966.0
2017-07-21 11:05:00,288.32,288.58,288.25,288.57,7698.0,233.364,233.5744,233.3073,233.5663,7698.0
2017-07-21 11:10:00,288.67,288.93,288.43,288.69,10614.0,233.6472,233.8577,233.453,233.6634,10614.0
2017-07-21 11:15:00,288.82,289.0,288.75,288.75,1132.0,233.7686,233.9143,233.712,233.712,1132.0
2017-07-21 11:20:00,288.75,289.14,288.75,289.14,13199.0,233.712,234.0277,233.712,234.0277,13199.0
2017-07-21 11:25:00,289.04,289.04,288.56,289.0,14584.0,233.9467,233.9467,233.5582,233.9143,14584.0
2017-07-21 11:30:00,288.93,289.1,288.84,289.02,5643.0,233.8577,233.9953,233.7848,233.9305,5643.0
2017-07-21 11:35:00,289.07,289.38,289.01,289.34,11267.0,233.971,234.2219,233.9224,234.1895,11267.0
2017-07-21 11:40:00,289.4,289.49,289.3,289.33,6535.0,234.2381,234.3109,234.1572,234.1814,6535.0
2017-07-21 11:45:00,289.4,289.8,289.36,289.7,7148.0,234.2381,234.5619,234.2057,234.4809,7148.0
2017-07-21 11:50:00,289.65,290.07,289.53,289.94,11974.0,234.4404,234.7804,234.3433,234.6752,11974.0
2017-07-21 11:55:00,289.9,289.93,289.53,289.53,3361.0,234.6428,234.6671,234.3433,234.3433,3361.0
2017-07-21 12:00:00,289.63,289.69,289.29,289.44,6218.0,234.4243,234.4728,234.1491,234.2705,6218.0
2017-07-21 12:05:00,289.54,289.72,289.29,289.29,4195.0,234.3514,234.4971,234.1491,234.1491,4195.0
2017-07-21 12:10:00,289.29,289.4,289.0,289.11,5412.0,234.1491,234.2381,233.9143,234.0034,5412.0
2017-07-21 12:15:00,289.11,289.23,289.02,289.08,7400.0,234.0034,234.1005,233.9305,233.9791,7400.0
2017-07-21 12:20:00,289.13,289.2,289.04,289.12,2700.0,234.0196,234.0762,233.9467,234.0115,2700.0
2017-07-21 12:25:00,289.02,289.14,288.89,289.13,4204.0,233.9305,234.0277,233.8253,234.0196,4204.0
2017-07-21 12:30:00,289.12,289.16,288.99,289.04,5390.0,234.0115,234.0438,233.9062,233.9467,5390.0
2017-07-21 12:35:00,289.2,289.2,289.1,289.2,500.0,234.0762,234.0762,233.9953,234.0762,500.0
2017-07-21 12:40:00,289.1,289.14,288.95,288.95,3950.0,233.9953,234.0277,233.8739,233.8739,3950.0
2017-07-21 12:45:00,289.04,289.17,288.98,289.05,4722.0,233.9467,234.0519,233.8982,233.9548,4722.0
2017-07-21 12:50:00,289.1,289.18,288.98,289.14,6429.0,233.9953,234.06,233.8982,234.0277,6429.0
2017-07-21 12:55:00,289.17,289.23,289.02,289.15,10255.0,234.0519,234.1005,233.9305,234.0357,10255.0
2017-07-21 13:00:00,289.2,289.22,289.1,289.2,5307.0,234.0762,234.0924,233.9953,234.0762,5307.0
2017-07-21 13:05:00,289.22,289.4,289.14,289.37,6861.0,234.0924,234.2381,234.0277,234.2138,6861.0
2017-07-21 13:10:00,289.4,289.56,289.31,289.5,4919.0,234.2381,234.3676,234.1653,234.319,4919.0
2017-07-21 13:15:00,289.48,289.57,289.4,289.51,3404.0,234.3028,234.3757,234.2381,234.3271,3404.0
2017-07-21 13:20:00,289.48,289.49,289.07,289.18,6201.0,234.3028,234.3109,233.971,234.06,6201.0
2017-07-21 13:25:00,289.24,289.24,288.93,289.21,5681.0,234.1086,234.1086,233.8577,234.0843,5681.0
2017-07-21 13:30:00,289.14,289.17,289.01,289.08,2900.0,234.0277,234.0519,233.9224,233.9791,2900.0
2017-07-21 13:35:00,289.07,289.15,288.86,289.11,7687.0,233.971,234.0357,233.801,234.0034,7687.0
2017-07-21 13:40:00,289.09,289.19,288.85,288.99,4218.0,233.9872,234.0681,233.7929,233.9062,4218.0
2017-07-21 13:45:00,288.85,288.98,288.85,288.97,3646.0,233.7929,233.8982,233.7929,233.8901,3646.0
2017-07-21 13:50:00,289.0,289.14,288.85,289.1,8128.0,233.9143,234.0277,233.7929,233.9953,8128.0
2017-07-21 13:55:00,289.15,289.2,288.99,289.2,5188.0,234.0357,234.0762,233.9062,234.0762,5188.0
2017-07-21 14:00:00,289.22,289.22,288.78,288.85,3162.0,234.0924,234.0924,233.7363,233.7929,3162.0
2017-07-21 14:05:00,288.84,288.88,288.57,288.73,2060.0,233.7848,233.8172,233.5663,233.6958,2060.0
2017-07-21 14:10:00,288.72,288.74,288.5,288.65,3906.0,233.6877,233.7039,233.5096,233.6311,3906.0
2017-07-21 14:15:00,288.66,288.82,288.62,288.66,3528.0,233.6391,233.7686,233.6068,233.6391,3528.0
2017-07-21 14:20:00,288.75,288.85,288.74,288.77,3256.0,233.712,233.7929,233.7039,233.7282,3256.0
2017-07-21 14:25:00,288.83,288.97,288.83,288.91,3203.0,233.7767,233.8901,233.7767,233.8415,3203.0
2017-07-21 14:30:00,288.92,289.26,288.92,289.22,4493.0,233.8496,234.1248,233.8496,234.0924,4493.0
2017-07-21 14:35:00,289.11,289.11,289.01,289.02,2091.0,234.0034,234.0034,233.9224,233.9305,2091.0
2017-07-21 14:40:00,288.96,289.07,288.84,288.92,6632.0,233.882,233.971,233.7848,233.8496,6632.0
2017-07-21 14:45:00,288.91,289.05,288.85,288.92,8160.0,233.8415,233.9548,233.7929,233.8496,8160.0
2017-07-21 14:50:00,288.99,289.16,288.99,289.1,3782.0,233.9062,234.0438,233.9062,233.9953,3782.0
2017-07-21 14:55:00,289.13,289.22,289.01,289.18,3222.0,234.0196,234.0924,233.9224,234.06,3222.0
2017-07-21 15:00:00,289.21,289.25,289.13,289.2,4569.0,234.0843,234.1167,234.0196,234.0762,4569.0
2017-07-21 15:05:00,289.25,289.33,289.09,289.09,7553.0,234.1167,234.1814,233.9872,233.9872,7553.0
2017-07-21 15:10:00,289.07,289.21,289.03,289.05,4309.0,233.971,234.0843,233.9386,233.9548,4309.0
2017-07-21 15:15:00,289.04,289.23,289.04,289.2,5117.0,233.9467,234.1005,233.9467,234.0762,5117.0
2017-07-21 15:20:00,289.22,289.23,289.03,289.17,6009.0,234.0924,234.1005,233.9386,234.0519,6009.0
2017-07-21 15:25:00,289.22,289.24,289.08,289.15,11401.0,234.0924,234.1086,233.9791,234.0357,11401.0
2017-07-21 15:30:00,289.17,289.19,288.92,289.05,9661.0,234.0519,234.0681,233.8496,233.9548,9661.0
2017-07-21 15:35:00,289.06,289.14,289.05,289.12,7879.0,233.9629,234.0277,233.9548,234.0115,7879.0
2017-07-21 15:40:00,289.12,289.23,289.07,289.08,11926.0,234.0115,234.1005,233.971,233.9791,11926.0
2017-07-21 15:45:00,289.03,289.27,288.99,289.21,19849.0,233.9386,234.1329,233.9062,234.0843,19849.0
2017-07-21 15:50:00,289.23,289.33,289.19,289.29,12779.0,234.1005,234.1814,234.0681,234.1491,12779.0
2017-07-21 15:55:00,289.26,289.31,289.01,289.12,50002.0,234.1248,234.1653,233.9224,234.0115,50002.0
2017-07-24 09:30:00,289.47,290.07,289.2,289.88,24269.0,234.2948,234.7804,234.0762,234.6266,24269.0
2017-07-24 09:35:00,289.79,289.82,289.31,289.48,12960.0,234.5538,234.578,234.1653,234.3028,12960.0
2017-07-24 09:40:00,289.5,290.26,289.47,290.18,25342.0,234.319,234.9342,234.2948,234.8694,25342.0
2017-07-24 09:45:00,290.3,290.44,290.14,290.14,9347.0,234.9665,235.0799,234.837,234.837,9347.0
2017-07-24 09:50:00,290.17,290.22,289.86,290.03,6086.0,234.8613,234.9018,234.6104,234.748,6086.0
2017-07-24 09:55:00,290.04,290.1,289.9,290.08,3341.0,234.7561,234.8047,234.6428,234.7885,3341.0
2017-07-24 10:00:00,290.08,290.09,289.73,289.98,4455.0,234.7885,234.7966,234.5052,234.7075,4455.0
2017-07-24 10:05:00,290.05,290.5,290.05,290.48,10646.0,234.7642,235.1284,234.7642,235.1122,10646.0
2017-07-24 10:10:00,290.45,290.72,290.45,290.7,6572.0,235.088,235.3065,235.088,235.2903,6572.0
2017-07-24 10:15:00,290.71,290.71,290.27,290.39,6203.0,235.2984,235.2984,234.9423,235.0394,6203.0
2017-07-24 10:20:00,290.35,290.64,290.35,290.63,1520.0,235.007,235.2417,235.007,235.2336,1520.0
2017-07-24 10:25:00,290.62,290.78,290.39,290.78,6739.0,235.2256,235.3551,235.0394,235.3551,6739.0
2017-07-24 10:30:00,290.63,290.63,290.25,290.3,3599.0,235.2336,235.2336,234.9261,234.9665,3599.0
2017-07-24 10:35:00,290.3,290.31,290.15,290.19,2332.0,234.9665,234.9746,234.8451,234.8775,2332.0
2017-07-24 10:40:00,290.19,290.51,290.19,290.39,4650.0,234.8775,235.1365,234.8775,235.0394,4650.0
2017-07-24 10:45:00,290.39,290.39,290.2,290.26,4050.0,235.0394,235.0394,234.8856,234.9342,4050.0
2017-07-24 10:50:00,290.26,290.38,290.21,290.29,5033.0,234.9342,235.0313,234.8937,234.9585,5033.0
2017-07-24 10:55:00,290.35,290.49,290.28,290.32,4056.0,235.007,235.1203,234.9504,234.9827,4056.0
2017-07-24 11:00:00,290.26,290.36,289.85,290.02,7164.0,234.9342,235.0151,234.6023,234.7399,7164.0
2017-07-24 11:05:00,290.03,290.26,290.02,290.2,1967.0,234.748,234.9342,234.7399,234.8856,1967.0
2017-07-24 11:10:00,290.25,290.42,290.11,290.13,7029.0,234.9261,235.0637,234.8128,234.829,7029.0
2017-07-24 11:15:00,290.12,290.28,289.97,289.97,2694.0,234.8209,234.9504,234.6994,234.6994,2694.0
2017-07-24 11:20:00,290.01,290.24,290.0,290.24,4393.0,234.7318,234.918,234.7237,234.918,4393.0
2017-07-24 11:25:00,290.25,290.26,290.04,290.09,3112.0,234.9261,234.9342,234.7561,234.7966,3112.0
2017-07-24 11:30:00,290.19,290.33,290.1,290.29,3171.0,234.8775,234.9908,234.8047,234.9585,3171.0
2017-07-24 11:35:00,290.33,290.63,290.32,290.61,9113.0,234.9908,235.2336,234.9827,235.2175,9113.0
2017-07-24 11:40:00,290.59,290.65,290.45,290.56,3276.0,235.2013,235.2498,235.088,235.177,3276.0
2017-07-24 11:45:00,290.67,290.77,290.64,290.7,4513.0,235.266,235.347,235.2417,235.2903,4513.0
2017-07-24 11:50:00,290.7,290.92,290.67,290.86,3822.0,235.2903,235.4684,235.266,235.4198,3822.0
2017-07-24 11:55:00,290.89,290.95,290.77,290.8,5068.0,235.4441,235.4927,235.347,235.3712,5068.0
2017-07-24 12:00:00,290.79,290.9,290.74,290.75,2100.0,235.3632,235.4522,235.3227,235.3308,2100.0
2017-07-24 12:05:00,290.81,290.92,290.81,290.87,3078.0,235.3793,235.4684,235.3793,235.4279,3078.0
2017-07-24 12:10:00,290.83,290.95,290.78,290.86,3329.0,235.3955,235.4927,235.3551,235.4198,3329.0
2017-07-24 12:15:00,290.9,291.14,290.89,291.13,5224.0,235.4522,235.6464,235.4441,235.6383,5224.0
2017-07-24 12:20:00,291.05,291.09,290.96,291.08,4000.0,235.5736,235.606,235.5007,235.5979,4000.0
2017-07-24 12:25:00,291.05,291.2,291.04,291.13,5161.0,235.5736,235.695,235.5655,235.6383,5161.0
2017-07-24 12:30:00,291.18,291.24,291.11,291.17,4631.0,235.6788,235.7274,235.6222,235.6707,4631.0
2017-07-24 12:35:00,291.13,291.19,290.89,290.95,5220.0,235.6383,235.6869,235.4441,235.4927,5220.0
2017-07-24 12:40:00,290.83,290.83,290.73,290.82,1362.0,235.3955,235.3955,235.3146,235.3874,1362.0
2017-07-24 12:45:00,290.81,290.89,290.79,290.88,1250.0,235.3793,235.4441,235.3632,235.436,1250.0
2017-07-24 12:50:00,290.9,290.95,290.84,290.9,4240.0,235.4522,235.4927,235.4036,235.4522,4240.0
2017-07-24 12:55:00,290.91,290.92,290.8,290.8,4096.0,235.4603,235.4684,235.3712,235.3712,4096.0
2017-07-24 13:00:00,290.8,290.88,290.79,290.88,1725.0,235.3712,235.436,235.3632,235.436,1725.0
2017-07-24 13:05:00,290.91,290.95,290.86,290.89,2401.0,235.4603,235.4927,235.4198,235.4441,2401.0
2017-07-24 13:10:00,291.0,291.08,290.96,291.01,4261.0,235.5331,235.5979,235.5007,235.5412,4261.0
2017-07-24 13:15:00,291.02,291.03,290.87,290.87,3646.0,235.5493,235.5574,235.4279,235.4279,3646.0
2017-07-24 13:20:00,290.82,290.82,290.59,290.6,2454.0,235.3874,235.3874,235.2013,235.2094,2454.0
2017-07-24 13:25:00,290.6,290.77,290.6,290.66,1421.0,235.2094,235.347,235.2094,235.2579,1421.0
2017-07-24 13:30:00,290.68,290.86,290.67,290.83,3613.0,235.2741,235.4198,235.266,235.3955,3613.0
2017-07-24 13:35:00,290.88,290.91,290.78,290.83,4024.0,235.436,235.4603,235.3551,235.3955,4024.0
2017-07-24 13:40:00,290.81,290.84,290.75,290.82,6254.0,235.3793,235.4036,235.3308,235.3874,6254.0
2017-07-24 13:45:00,290.78,290.78,290.6,290.68,4383.0,235.3551,235.3551,235.2094,235.2741,4383.0
2017-07-24 13:50:00,290.67,290.77,290.67,290.72,2650.0,235.266,235.347,235.266,235.3065,2650.0
2017-07-24 13:55:00,290.73,290.74,290.5,290.55,2848.0,235.3146,235.3227,235.1284,235.1689,2848.0
2017-07-24 14:00:00,290.6,290.71,290.59,290.62,3787.0,235.2094,235.2984,235.2013,235.2256,3787.0
2017-07-24 14:05:00,290.55,290.57,290.49,290.53,3573.0,235.1689,235.1851,235.1203,235.1527,3573.0
2017-07-24 14:10:00,290.58,290.7,290.58,290.64,4040.0,235.1932,235.2903,235.1932,235.2417,4040.0
2017-07-24 14:15:00,290.65,290.65,290.56,290.59,4234.0,235.2498,235.2498,235.177,235.2013,4234.0
2017-07-24 14:20:00,290.59,290.65,290.52,290.52,3959.0,235.2013,235.2498,235.1446,235.1446,3959.0
2017-07-24 14:25:00,290.57,290.57,290.36,290.44,3270.0,235.1851,235.1851,235.0151,235.0799,3270.0
2017-07-24 14:30:00,290.42,290.61,290.42,290.61,3401.0,235.0637,235.2175,235.0637,235.2175,3401.0
2017-07-24 14:35:00,290.61,290.63,290.47,290.58,2913.0,235.2175,235.2336,235.1041,235.1932,2913.0
2017-07-24 14:40:00,290.59,290.64,290.46,290.52,5425.0,235.2013,235.2417,235.0961,235.1446,5425.0
2017-07-24 14:45:00,290.51,290.57,290.43,290.43,4921.0,235.1365,235.1851,235.0718,235.0718,4921.0
2017-07-24 14:50:00,290.46,290.69,290.46,290.63,3995.0,235.0961,235.2822,235.0961,235.2336,3995.0
2017-07-24 14:55:00,290.64,290.69,290.57,290.64,3403.0,235.2417,235.2822,235.1851,235.2417,3403.0
2017-07-24 15:00:00,290.63,290.81,290.58,290.81,5470.0,235.2336,235.3793,235.1932,235.3793,5470.0
2017-07-24 15:05:00,290.81,290.81,290.54,290.64,6471.0,235.3793,235.3793,235.1608,235.2417,6471.0
2017-07-24 15:10:00,290.7,290.75,290.64,290.75,4758.0,235.2903,235.3308,235.2417,235.3308,4758.0
2017-07-24 15:15:00,290.75,290.79,290.69,290.71,4880.0,235.3308,235.3632,235.2822,235.2984,4880.0
2017-07-24 15:20:00,290.7,290.77,290.62,290.77,7589.0,235.2903,235.347,235.2256,235.347,7589.0
2017-07-24 15:25:00,290.74,291.1,290.74,290.99,6578.0,235.3227,235.6141,235.3227,235.525,6578.0
2017-07-24 15:30:00,291.02,291.02,290.83,290.87,6701.0,235.5493,235.5493,235.3955,235.4279,6701.0
2017-07-24 15:35:00,290.86,290.86,290.67,290.72,13828.0,235.4198,235.4198,235.266,235.3065,13828.0
2017-07-24 15:40:00,290.73,290.84,290.67,290.75,16395.0,235.3146,235.4036,235.266,235.3308,16395.0
2017-07-24 15:45:00,290.76,290.82,290.68,290.77,17156.0,235.3389,235.3874,235.2741,235.347,17156.0
2017-07-24 15:50:00,290.78,290.78,290.42,290.42,16676.0,235.3551,235.3551,235.0637,235.0637,16676.0
2017-07-24 15:55:00,290.43,290.5,290.25,290.5,48653.0,235.0718,235.1284,234.9261,235.1284,48653.0
2017-07-25 09:30:00,290.92,291.55,290.79,291.0,19854.0,235.4684,235.9783,235.3632,235.5331,19854.0
2017-07-25 09:35:00,291.08,291.58,290.82,290.99,6298.0,235.5979,236.0026,235.3874,235.525,6298.0
2017-07-25 09:40:00,290.98,290.98,290.5,290.65,12209.0,235.5169,235.5169,235.1284,235.2498,12209.0
2017-07-25 09:45:00,290.64,290.72,290.13,290.18,5304.0,235.2417,235.3065,234.829,234.8694,5304.0
2017-07-25 09:50:00,290.17,290.2,289.87,289.87,6499.0,234.8613,234.8856,234.6185,234.6185,6499.0
2017-07-25 09:55:00,290.07,290.28,289.91,290.19,10754.0,234.7804,234.9504,234.6509,234.8775,10754.0
2017-07-25 10:00:00,290.2,290.65,290.01,290.37,12735.0,234.8856,235.2498,234.7318,235.0232,12735.0
2017-07-25 10:05:00,290.53,290.75,290.4,290.75,8540.0,235.1527,235.3308,235.0475,235.3308,8540.0
2017-07-25 10:10:00,290.63,290.68,290.26,290.63,11182.0,235.2336,235.2741,234.9342,235.2336,11182.0
2017-07-25 10:15:00,290.61,291.31,290.5,291.31,13103.0,235.2175,235.784,235.1284,235.784,13103.0
2017-07-25 10:20:00,291.44,291.86,291.37,291.83,19084.0,235.8893,236.2292,235.8326,236.2049,19084.0
2017-07-25 10:25:00,291.81,291.94,291.61,291.64,11481.0,236.1887,236.294,236.0269,236.0511,11481.0
2017-07-25 10:30:00,291.66,292.07,291.58,291.77,16105.0,236.0673,236.3992,236.0026,236.1564,16105.0
2017-07-25 10:35:00,291.83,291.94,291.69,291.73,8262.0,236.2049,236.294,236.0916,236.124,8262.0
2017-07-25 10:40:00,291.76,291.88,291.75,291.76,6165.0,236.1483,236.2454,236.1402,236.1483,6165.0
2017-07-25 10:45:00,291.73,291.89,291.68,291.78,5997.0,236.124,236.2535,236.0835,236.1644,5997.0
2017-07-25 10:50:00,291.85,291.85,291.17,291.2,5722.0,236.2211,236.2211,235.6707,235.695,5722.0
2017-07-25 10:55:00,291.29,291.39,291.18,291.36,3586.0,235.7678,235.8488,235.6788,235.8245,3586.0
2017-07-25 11:00:00,291.43,291.5,291.03,291.43,13756.0,235.8812,235.9378,235.5574,235.8812,13756.0
2017-07-25 11:05:00,291.42,291.42,291.07,291.13,2503.0,235.8731,235.8731,235.5898,235.6383,2503.0
2017-07-25 11:10:00,291.24,291.38,291.11,291.12,4401.0,235.7274,235.8407,235.6222,235.6303,4401.0
2017-07-25 11:15:00,291.1,291.34,290.85,291.22,4104.0,235.6141,235.8083,235.4117,235.7112,4104.0
2017-07-25 11:20:00,291.26,291.36,290.87,290.93,3204.0,235.7436,235.8245,235.4279,235.4765,3204.0
2017-07-25 11:25:00,290.91,291.21,290.91,291.02,4847.0,235.4603,235.7031,235.4603,235.5493,4847.0
2017-07-25 11:30:00,291.04,291.04,290.78,290.85,27610.0,235.5655,235.5655,235.3551,235.4117,27610.0
2017-07-25 11:35:00,290.84,290.84,290.38,290.8,24006.0,235.4036,235.4036,235.0313,235.3712,24006.0
2017-07-25 11:40:00,290.81,290.99,290.73,290.74,6433.0,235.3793,235.525,235.3146,235.3227,6433.0
2017-07-25 11:45:00,290.76,290.89,290.61,290.69,3203.0,235.3389,235.4441,235.2175,235.2822,3203.0
2017-07-25 11:50:00,290.69,290.81,290.17,290.17,7134.0,235.2822,235.3793,234.8613,234.8613,7134.0
2017-07-25 11:55:00,290.25,290.52,290.21,290.52,8066.0,234.9261,235.1446,234.8937,235.1446,8066.0
2017-07-25 12:00:00,290.44,290.67,290.42,290.54,5143.0,235.0799,235.266,235.0637,235.1608,5143.0
2017-07-25 12:05:00,290.53,290.63,290.46,290.47,8027.0,235.1527,235.2336,235.0961,235.1041,8027.0
2017-07-25 12:10:00,290.5,290.51,290.16,290.16,3129.0,235.1284,235.1365,234.8532,234.8532,3129.0
2017-07-25 12:15:00,290.16,290.4,290.1,290.4,3155.0,234.8532,235.0475,234.8047,235.0475,3155.0
2017-07-25 12:20:00,290.5,290.55,290.35,290.42,3223.0,235.1284,235.1689,235.007,235.0637,3223.0
2017-07-25 12:25:00,290.46,290.64,290.46,290.56,885.0,235.0961,235.2417,235.0961,235.177,885.0
2017-07-25 12:30:00,290.64,290.85,290.59,290.82,3918.0,235.2417,235.4117,235.2013,235.3874,3918.0
2017-07-25 12:35:00,290.85,290.85,290.72,290.83,2801.0,235.4117,235.4117,235.3065,235.3955,2801.0
2017-07-25 12:40:00,290.72,291.0,290.71,290.99,2310.0,235.3065,235.5331,235.2984,235.525,2310.0
2017-07-25 12:45:00,290.97,291.05,290.88,291.01,1450.0,235.5088,235.5736,235.436,235.5412,1450.0
2017-07-25 12:50:00,291.02,291.11,290.77,290.81,2187.0,235.5493,235.6222,235.347,235.3793,2187.0
2017-07-25 12:55:00,290.96,291.06,290.89,290.96,2034.0,235.5007,235.5817,235.4441,235.5007,2034.0
2017-07-25 13:00:00,291.02,291.09,290.94,290.95,3113.0,235.5493,235.606,235.4846,235.4927,3113.0
2017-07-25 13:05:00,291.02,291.1,290.87,290.91,3389.0,235.5493,235.6141,235.4279,235.4603,3389.0
2017-07-25 13:10:00,291.03,291.03,290.82,290.88,4560.0,235.5574,235.5574,235.3874,235.436,4560.0
2017-07-25 13:15:00,290.85,290.85,290.72,290.82,3385.0,235.4117,235.4117,235.3065,235.3874,3385.0
2017-07-25 13:20:00,290.81,290.81,290.65,290.66,6787.0,235.3793,235.3793,235.2498,235.2579,6787.0
2017-07-25 13:25:00,290.75,290.83,290.7,290.82,4136.0,235.3308,235.3955,235.2903,235.3874,4136.0
2017-07-25 13:30:00,290.78,290.78,290.65,290.75,2466.0,235.3551,235.3551,235.2498,235.3308,2466.0
2017-07-25 13:35:00,290.77,290.8,290.59,290.8,3651.0,235.347,235.3712,235.2013,235.3712,3651.0
2017-07-25 13:40:00,290.65,290.73,290.58,290.61,2092.0,235.2498,235.3146,235.1932,235.2175,2092.0
2017-07-25 13:45:00,290.63,290.67,290.48,290.48,3871.0,235.2336,235.266,235.1122,235.1122,3871.0
2017-07-25 13:50:00,290.51,290.52,290.28,290.28,3951.0,235.1365,235.1446,234.9504,234.9504,3951.0
2017-07-25 13:55:00,290.3,290.37,290.19,290.19,5329.0,234.9665,235.0232,234.8775,234.8775,5329.0
2017-07-25 14:00:00,290.25,290.31,290.19,290.26,3332.0,234.9261,234.9746,234.8775,234.9342,3332.0
2017-07-25 14:05:00,290.28,290.28,290.1,290.1,3135.0,234.9504,234.9504,234.8047,234.8047,3135.0
2017-07-25 14:10:00,290.15,290.32,290.1,290.21,4237.0,234.8451,234.9827,234.8047,234.8937,4237.0
2017-07-25 14:15:00,290.24,290.26,290.0,290.12,8535.0,234.918,234.9342,234.7237,234.8209,8535.0
2017-07-25 14:20:00,290.14,290.4,290.14,290.33,3250.0,234.837,235.0475,234.837,234.9908,3250.0
2017-07-25 14:25:00,290.32,290.39,290.26,290.27,4373.0,234.9827,235.0394,234.9342,234.9423,4373.0
2017-07-25 14:30:00,290.26,290.26,289.99,290.07,4189.0,234.9342,234.9342,234.7156,234.7804,4189.0
2017-07-25 14:35:00,290.14,290.22,290.08,290.13,2550.0,234.837,234.9018,234.7885,234.829,2550.0
2017-07-25 14:40:00,290.19,290.4,290.16,290.39,1624.0,234.8775,235.0475,234.8532,235.0394,1624.0
2017-07-25 14:45:00,290.4,290.44,290.12,290.23,3729.0,235.0475,235.0799,234.8209,234.9099,3729.0
2017-07-25 14:50:00,290.21,290.29,290.19,290.19,2439.0,234.8937,234.9585,234.8775,234.8775,2439.0
2017-07-25 14:55:00,290.25,290.25,290.11,290.16,5440.0,234.9261,234.9261,234.8128,234.8532,5440.0
2017-07-25 15:00:00,290.17,290.26,290.1,290.17,3999.0,234.8613,234.9342,234.8047,234.8613,3999.0
2017-07-25 15:05:00,290.12,290.22,290.11,290.16,4675.0,234.8209,234.9018,234.8128,234.8532,4675.0
2017-07-25 15:10:00,290.19,290.23,290.0,290.07,7020.0,234.8775,234.9099,234.7237,234.7804,7020.0
2017-07-25 15:15:00,290.07,290.15,289.99,290.02,4129.0,234.7804,234.8451,234.7156,234.7399,4129.0
2017-07-25 15:20:00,290.01,290.03,289.81,289.85,4730.0,234.7318,234.748,234.5699,234.6023,4730.0
2017-07-25 15:25:00,289.8,289.96,289.72,289.92,13617.0,234.5619,234.6914,234.4971,234.659,13617.0
2017-07-25 15:30:00,289.98,290.1,289.94,290.01,8421.0,234.7075,234.8047,234.6752,234.7318,8421.0
2017-07-25 15:35:00,289.97,290.17,289.91,290.11,8590.0,234.6994,234.8613,234.6509,234.8128,8590.0
2017-07-25 15:40:00,290.07,290.12,289.84,289.92,8429.0,234.7804,234.8209,234.5942,234.659,8429.0
2017-07-25 15:45:00,289.92,290.0,289.79,289.95,11208.0,234.659,234.7237,234.5538,234.6833,11208.0
2017-07-25 15:50:00,289.94,290.08,289.83,289.84,11410.0,234.6752,234.7885,234.5861,234.5942,11410.0
2017-07-25 15:55:00,289.84,289.94,289.77,289.84,33549.0,234.5942,234.6752,234.5376,234.5942,33549.0
2017-07-26 09:30:00,290.82,290.99,289.68,289.89,21946.0,235.3874,235.525,234.4647,234.6347,21946.0
2017-07-26 09:35:00,289.67,289.85,289.1,289.14,11335.0,234.4566,234.6023,233.9953,234.0277,11335.0
2017-07-26 09:40:00,289.06,289.93,289.01,289.34,7532.0,233.9629,234.6671,233.9224,234.1895,7532.0
2017-07-26 09:45:00,289.34,289.83,289.11,289.83,10826.0,234.1895,234.5861,234.0034,234.5861,10826.0
2017-07-26 09:50:00,289.88,290.18,289.18,289.5,10442.0,234.6266,234.8694,234.06,234.319,10442.0
2017-07-26 09:55:00,289.58,289.85,289.18,289.61,4815.0,234.3838,234.6023,234.06,234.4081,4815.0
2017-07-26 10:00:00,289.82,290.23,289.61,290.07,14602.0,234.578,234.9099,234.4081,234.7804,14602.0
2017-07-26 10:05:00,290.18,290.18,289.61,289.88,7935.0,234.8694,234.8694,234.4081,234.6266,7935.0
2017-07-26 10:10:00,289.88,290.22,289.85,290.16,3918.0,234.6266,234.9018,234.6023,234.8532,3918.0
2017-07-26 10:15:00,290.09,290.16,289.84,289.94,6196.0,234.7966,234.8532,234.5942,234.6752,6196.0
2017-07-26 10:20:00,289.88,290.06,289.66,289.93,6487.0,234.6266,234.7723,234.4485,234.6671,6487.0
2017-07-26 10:25:00,289.9,290.06,289.68,289.74,18000.0,234.6428,234.7723,234.4647,234.5133,18000.0
2017-07-26 10:30:00,289.85,289.85,289.4,289.49,7518.0,234.6023,234.6023,234.2381,234.3109,7518.0
2017-07-26 10:35:00,289.5,289.6,289.36,289.36,4217.0,234.319,234.4,234.2057,234.2057,4217.0
2017-07-26 10:40:00,289.5,290.02,289.5,290.0,7736.0,234.319,234.7399,234.319,234.7237,7736.0
2017-07-26 10:45:00,290.02,290.09,289.77,289.95,16587.0,234.7399,234.7966,234.5376,234.6833,16587.0
2017-07-26 10:50:00,289.93,289.95,289.76,289.86,2601.0,234.6671,234.6833,234.5295,234.6104,2601.0
2017-07-26 10:55:00,289.82,289.85,289.71,289.79,2844.0,234.578,234.6023,234.489,234.5538,2844.0
2017-07-26 11:00:00,289.79,289.92,289.61,289.69,21484.0,234.5538,234.659,234.4081,234.4728,21484.0
2017-07-26 11:05:00,289.79,289.9,289.6,289.61,12468.0,234.5538,234.6428,234.4,234.4081,12468.0
2017-07-26 11:10:00,289.67,289.92,289.66,289.76,11146.0,234.4566,234.659,234.4485,234.5295,11146.0
2017-07-26 11:15:00,289.83,289.86,289.52,289.53,2700.0,234.5861,234.6104,234.3352,234.3433,2700.0
2017-07-26 11:20:00,289.63,289.65,289.35,289.5,3199.0,234.4243,234.4404,234.1976,234.319,3199.0
2017-07-26 11:25:00,289.53,289.69,289.49,289.66,6165.0,234.3433,234.4728,234.3109,234.4485,6165.0
2017-07-26 11:30:00,289.76,289.8,289.66,289.67,3570.0,234.5295,234.5619,234.4485,234.4566,3570.0
2017-07-26 11:35:00,289.65,289.77,289.47,289.72,9839.0,234.4404,234.5376,234.2948,234.4971,9839.0
2017-07-26 11:40:00,289.59,289.91,289.51,289.91,8542.0,234.3919,234.6509,234.3271,234.6509,8542.0
2017-07-26 11:45:00,289.94,290.06,289.83,289.96,7502.0,234.6752,234.7723,234.5861,234.6914,7502.0
2017-07-26 11:50:00,289.85,289.94,289.73,289.73,3193.0,234.6023,234.6752,234.5052,234.5052,3193.0
2017-07-26 11:55:00,289.67,290.02,289.65,289.85,10202.0,234.4566,234.7399,234.4404,234.6023,10202.0
2017-07-26 12:00:00,289.83,289.83,289.66,289.69,893.0,234.5861,234.5861,234.4485,234.4728,893.0
2017-07-26 12:05:00,289.79,289.92,289.69,289.73,2700.0,234.5538,234.659,234.4728,234.5052,2700.0
2017-07-26 12:10:00,289.68,289.94,289.67,289.77,6153.0,234.4647,234.6752,234.4566,234.5376,6153.0
2017-07-26 12:15:00,289.69,289.69,289.34,289.44,66050.0,234.4728,234.4728,234.1895,234.2705,66050.0
2017-07-26 12:20:00,289.54,289.62,289.51,289.55,2800.0,234.3514,234.4162,234.3271,234.3595,2800.0
2017-07-26 12:25:00,289.63,289.69,289.36,289.5,5969.0,234.4243,234.4728,234.2057,234.319,5969.0
2017-07-26 12:30:00,289.35,289.52,289.3,289.47,3804.0,234.1976,234.3352,234.1572,234.2948,3804.0
2017-07-26 12:35:00,289.48,289.56,289.38,289.56,1482.0,234.3028,234.3676,234.2219,234.3676,1482.0
2017-07-26 12:40:00,289.51,289.61,289.36,289.61,4141.0,234.3271,234.4081,234.2057,234.4081,4141.0
2017-07-26 12:45:00,289.49,289.76,289.47,289.64,3262.0,234.3109,234.5295,234.2948,234.4324,3262.0
2017-07-26 12:50:00,289.66,289.77,289.64,289.77,995.0,234.4485,234.5376,234.4324,234.5376,995.0
2017-07-26 12:55:00,289.78,289.89,289.71,289.8,7418.0,234.5457,234.6347,234.489,234.5619,7418.0
2017-07-26 13:00:00,289.79,289.94,289.7,289.81,8100.0,234.5538,234.6752,234.4809,234.5699,8100.0
2017-07-26 13:05:00,289.77,289.92,289.71,289.92,2610.0,234.5376,234.659,234.489,234.659,2610.0
2017-07-26 13:10:00,289.87,289.97,289.81,289.93,2590.0,234.6185,234.6994,234.5699,234.6671,2590.0
2017-07-26 13:15:00,289.88,290.02,289.82,289.99,5467.0,234.6266,234.7399,234.578,234.7156,5467.0
2017-07-26 13:20:00,290.0,290.02,289.91,289.92,19438.0,234.7237,234.7399,234.6509,234.659,19438.0
2017-07-26 13:25:00,289.92,290.01,289.78,289.81,6546.0,234.659,234.7318,234.5457,234.5699,6546.0
2017-07-26 13:30:00,289.86,289.99,289.7,289.7,10324.0,234.6104,234.7156,234.4809,234.4809,10324.0
2017-07-26 13:35:00,289.7,289.72,289.56,289.69,3216.0,234.4809,234.4971,234.3676,234.4728,3216.0
2017-07-26 13:40:00,289.62,289.67,289.35,289.36,4343.0,234.4162,234.4566,234.1976,234.2057,4343.0
2017-07-26 13:45:00,289.35,289.38,289.2,289.37,8967.0,234.1976,234.2219,234.0762,234.2138,8967.0
2017-07-26 13:50:00,289.37,289.58,289.35,289.48,3941.0,234.2138,234.3838,234.1976,234.3028,3941.0
2017-07-26 13:55:00,289.44,289.53,289.36,289.52,2500.0,234.2705,234.3433,234.2057,234.3352,2500.0
2017-07-26 14:00:00,289.56,289.67,289.45,289.67,3500.0,234.3676,234.4566,234.2786,234.4566,3500.0
2017-07-26 14:05:00,289.63,289.73,289.35,289.54,14517.0,234.4243,234.5052,234.1976,234.3514,14517.0
2017-07-26 14:10:00,289.53,289.53,289.26,289.26,4232.0,234.3433,234.3433,234.1248,234.1248,4232.0
2017-07-26 14:15:00,289.36,289.43,289.0,289.41,22494.0,234.2057,234.2624,233.9143,234.2462,22494.0
2017-07-26 14:20:00,289.44,289.61,289.32,289.32,4555.0,234.2705,234.4081,234.1733,234.1733,4555.0
2017-07-26 14:25:00,289.38,289.46,289.32,289.45,2828.0,234.2219,234.2867,234.1733,234.2786,2828.0
2017-07-26 14:30:00,289.45,289.57,289.32,289.46,5156.0,234.2786,234.3757,234.1733,234.2867,5156.0
2017-07-26 14:35:00,289.34,289.34,289.08,289.08,3824.0,234.1895,234.1895,233.9791,233.9791,3824.0
2017-07-26 14:40:00,289.14,289.43,289.08,289.36,5634.0,234.0277,234.2624,233.9791,234.2057,5634.0
2017-07-26 14:45:00,289.34,289.41,289.25,289.41,3865.0,234.1895,234.2462,234.1167,234.2462,3865.0
2017-07-26 14:50:00,289.37,289.46,289.2,289.22,4788.0,234.2138,234.2867,234.0762,234.0924,4788.0
2017-07-26 14:55:00,289.25,289.25,288.77,289.22,5540.0,234.1167,234.1167,233.7282,234.0924,5540.0
2017-07-26 15:00:00,289.18,289.25,288.94,289.08,8071.0,234.06,234.1167,233.8658,233.9791,8071.0
2017-07-26 15:05:00,289.07,289.5,289.07,289.38,5869.0,233.971,234.319,233.971,234.2219,5869.0
2017-07-26 15:10:00,289.32,289.33,289.14,289.32,5158.0,234.1733,234.1814,234.0277,234.1733,5158.0
2017-07-26 15:15:00,289.35,289.39,289.15,289.37,5348.0,234.1976,234.23,234.0357,234.2138,5348.0
2017-07-26 15:20:00,289.36,289.38,289.28,289.34,5199.0,234.2057,234.2219,234.141,234.1895,5199.0
2017-07-26 15:25:00,289.34,289.34,289.03,289.12,6112.0,234.1895,234.1895,233.9386,234.0115,6112.0
2017-07-26 15:30:00,289.08,289.44,289.0,289.44,9752.0,233.9791,234.2705,233.9143,234.2705,9752.0
2017-07-26 15:35:00,289.45,289.47,289.21,289.43,5598.0,234.2786,234.2948,234.0843,234.2624,5598.0
2017-07-26 15:40:00,289.42,289.54,289.41,289.51,5601.0,234.2543,234.3514,234.2462,234.3271,5601.0
2017-07-26 15:45:00,289.4,289.4,289.13,289.3,8165.0,234.2381,234.2381,234.0196,234.1572,8165.0
2017-07-26 15:50:00,289.26,289.72,289.26,289.72,6499.0,234.1248,234.4971,234.1248,234.4971,6499.0
2017-07-26 15:55:00,289.74,289.88,289.67,289.82,21947.0,234.5133,234.6266,234.4566,234.578,21947.0
2017-07-27 09:30:00,290.2,290.41,289.76,290.04,19664.0,234.8856,235.0556,234.5295,234.7561,19664.0
2017-07-27 09:35:00,289.74,289.84,289.34,289.63,5128.0,234.5133,234.5942,234.1895,234.4243,5128.0
2017-07-27 09:40:00,289.76,290.07,289.41,290.06,6142.0,234.5295,234.7804,234.2462,234.7723,6142.0
2017-07-27 09:45:00,290.1,290.49,289.71,289.74,7506.0,234.8047,235.1203,234.489,234.5133,7506.0
2017-07-27 09:50:00,289.58,289.66,289.25,289.47,6533.0,234.3838,234.4485,234.1167,234.2948,6533.0
2017-07-27 09:55:00,289.36,289.76,289.35,289.75,4941.0,234.2057,234.5295,234.1976,234.5214,4941.0
2017-07-27 10:00:00,289.67,289.67,289.16,289.3,5651.0,234.4566,234.4566,234.0438,234.1572,5651.0
2017-07-27 10:05:00,289.32,289.36,289.05,289.12,6988.0,234.1733,234.2057,233.9548,234.0115,6988.0
2017-07-27 10:10:00,289.16,289.23,288.84,289.09,7168.0,234.0438,234.1005,233.7848,233.9872,7168.0
2017-07-27 10:15:00,289.18,289.47,288.76,288.76,7383.0,234.06,234.2948,233.7201,233.7201,7383.0
2017-07-27 10:20:00,288.88,288.89,288.33,288.33,11303.0,233.8172,233.8253,233.372,233.372,11303.0
2017-07-27 10:25:00,288.33,288.57,288.12,288.38,12278.0,233.372,233.5663,233.2021,233.4125,12278.0
2017-07-27 10:30:00,288.25,288.26,288.0,288.17,9745.0,233.3073,233.3154,233.1049,233.2425,9745.0
2017-07-27 10:35:00,288.06,288.21,287.69,288.17,10116.0,233.1535,233.2749,232.854,233.2425,10116.0
2017-07-27 10:40:00,288.16,288.51,287.87,288.22,8526.0,233.2344,233.5177,232.9997,233.283,8526.0
2017-07-27 10:45:00,288.21,288.38,288.07,288.28,13993.0,233.2749,233.4125,233.1616,233.3316,13993.0
2017-07-27 10:50:00,288.18,288.28,287.84,287.84,4066.0,233.2506,233.3316,232.9754,232.9754,4066.0
2017-07-27 10:55:00,287.93,288.27,287.84,288.0,10673.0,233.0483,233.3235,232.9754,233.1049,10673.0
2017-07-27 11:00:00,288.0,288.0,287.75,287.9,10451.0,233.1049,233.1049,232.9026,233.024,10451.0
2017-07-27 11:05:00,287.89,288.07,287.83,287.92,6982.0,233.0159,233.1616,232.9674,233.0402,6982.0
2017-07-27 11:10:00,287.92,288.02,287.73,287.73,4731.0,233.0402,233.1211,232.8864,232.8864,4731.0
2017-07-27 11:15:00,287.92,288.03,287.72,287.86,4935.0,233.0402,233.1292,232.8783,232.9916,4935.0
2017-07-27 11:20:00,287.82,287.87,287.7,287.78,7275.0,232.9593,232.9997,232.8621,232.9269,7275.0
2017-07-27 11:25:00,287.76,287.84,287.39,287.7,15262.0,232.9107,232.9754,232.6112,232.8621,15262.0
2017-07-27 11:30:00,287.68,287.76,287.59,287.63,5049.0,232.8459,232.9107,232.7731,232.8055,5049.0
2017-07-27 11:35:00,287.63,287.84,287.23,287.34,12338.0,232.8055,232.9754,232.4817,232.5707,12338.0
2017-07-27 11:40:00,287.48,287.54,287.19,287.21,7687.0,232.6841,232.7326,232.4493,232.4655,7687.0
2017-07-27 11:45:00,287.21,287.24,287.05,287.2,8127.0,232.4655,232.4898,232.336,232.4574,8127.0
2017-07-27 11:50:00,287.08,287.16,287.0,287.06,12819.0,232.3603,232.4251,232.2956,232.3441,12819.0
2017-07-27 11:55:00,287.16,287.29,287.02,287.04,4198.0,232.4251,232.5303,232.3117,232.3279,4198.0
2017-07-27 12:00:00,287.02,287.04,286.82,286.87,7657.0,232.3117,232.3279,232.1499,232.1903,7657.0
2017-07-27 12:05:00,286.95,286.95,286.8,286.8,2518.0,232.2551,232.2551,232.1337,232.1337,2518.0
2017-07-27 12:10:00,286.84,287.21,286.81,287.19,2779.0,232.1661,232.4655,232.1418,232.4493,2779.0
2017-07-27 12:15:00,287.12,287.19,287.08,287.12,2971.0,232.3927,232.4493,232.3603,232.3927,2971.0
2017-07-27 12:20:00,287.08,287.23,287.03,287.19,4926.0,232.3603,232.4817,232.3198,232.4493,4926.0
2017-07-27 12:25:00,287.26,287.27,287.05,287.13,7113.0,232.506,232.5141,232.336,232.4008,7113.0
2017-07-27 12:30:00,287.13,287.33,287.13,287.32,4639.0,232.4008,232.5627,232.4008,232.5546,4639.0
2017-07-27 12:35:00,287.34,287.35,287.02,287.04,5210.0,232.5707,232.5788,232.3117,232.3279,5210.0
2017-07-27 12:40:00,287.01,287.06,286.89,286.95,7343.0,232.3036,232.3441,232.2065,232.2551,7343.0
2017-07-27 12:45:00,286.88,286.88,286.5,286.65,8069.0,232.1984,232.1984,231.8909,232.0123,8069.0
2017-07-27 12:50:00,286.67,286.67,286.5,286.5,11653.0,232.0285,232.0285,231.8909,231.8909,11653.0
2017-07-27 12:55:00,286.56,286.64,286.45,286.51,11240.0,231.9394,232.0042,231.8504,231.899,11240.0
2017-07-27 13:00:00,286.48,286.57,286.35,286.38,10946.0,231.8747,231.9475,231.7695,231.7937,10946.0
2017-07-27 13:05:00,286.37,286.54,286.17,286.28,16731.0,231.7856,231.9232,231.6238,231.7128,16731.0
2017-07-27 13:10:00,286.34,286.82,286.33,286.82,12029.0,231.7614,232.1499,231.7533,232.1499,12029.0
2017-07-27 13:15:00,286.71,287.07,286.66,287.06,8516.0,232.0608,232.3522,232.0204,232.3441,8516.0
2017-07-27 13:20:00,287.03,287.09,286.92,287.09,4660.0,232.3198,232.3684,232.2308,232.3684,4660.0
2017-07-27 13:25:00,287.0,287.07,286.84,287.07,8718.0,232.2956,232.3522,232.1661,232.3522,8718.0
2017-07-27 13:30:00,287.1,287.29,287.0,287.12,9805.0,232.3765,232.5303,232.2956,232.3927,9805.0
2017-07-27 13:35:00,287.1,287.34,286.88,287.13,9750.0,232.3765,232.5707,232.1984,232.4008,9750.0
2017-07-27 13:40:00,287.11,287.55,287.1,287.53,5617.0,232.3846,232.7407,232.3765,232.7245,5617.0
2017-07-27 13:45:00,287.46,287.51,287.23,287.28,13907.0,232.6679,232.7083,232.4817,232.5222,13907.0
2017-07-27 13:50:00,287.19,287.41,287.15,287.32,8897.0,232.4493,232.6274,232.417,232.5546,8897.0
2017-07-27 13:55:00,287.34,287.39,287.0,287.12,10472.0,232.5707,232.6112,232.2956,232.3927,10472.0
2017-07-27 14:00:00,287.19,287.32,286.99,286.99,1070.0,232.4493,232.5546,232.2875,232.2875,1070.0
2017-07-27 14:05:00,287.13,287.18,286.65,286.69,15343.0,232.4008,232.4412,232.0123,232.0446,15343.0
2017-07-27 14:10:00,286.6,286.95,286.58,286.86,8757.0,231.9718,232.2551,231.9556,232.1822,8757.0
2017-07-27 14:15:00,286.84,286.97,286.75,286.97,6442.0,232.1661,232.2713,232.0932,232.2713,6442.0
2017-07-27 14:20:00,286.93,287.05,286.88,286.97,6076.0,232.2389,232.336,232.1984,232.2713,6076.0
2017-07-27 14:25:00,286.94,286.97,286.72,286.95,4760.0,232.247,232.2713,232.0689,232.2551,4760.0
2017-07-27 14:30:00,287.0,287.0,286.79,286.79,4863.0,232.2956,232.2956,232.1256,232.1256,4863.0
2017-07-27 14:35:00,286.87,287.24,286.87,287.24,4714.0,232.1903,232.4898,232.1903,232.4898,4714.0
2017-07-27 14:40:00,287.13,287.13,286.86,286.88,4270.0,232.4008,232.4008,232.1822,232.1984,4270.0
2017-07-27 14:45:00,286.9,287.02,286.9,287.0,2227.0,232.2146,232.3117,232.2146,232.2956,2227.0
2017-07-27 14:50:00,287.0,287.02,286.92,286.98,4546.0,232.2956,232.3117,232.2308,232.2794,4546.0
2017-07-27 14:55:00,287.05,287.2,286.95,287.2,5261.0,232.336,232.4574,232.2551,232.4574,5261.0
2017-07-27 15:00:00,287.23,287.61,287.16,287.54,8688.0,232.4817,232.7893,232.4251,232.7326,8688.0
2017-07-27 15:05:00,287.47,287.53,286.95,287.28,5482.0,232.676,232.7245,232.2551,232.5222,5482.0
2017-07-27 15:10:00,287.27,287.33,287.2,287.29,7682.0,232.5141,232.5627,232.4574,232.5303,7682.0
2017-07-27 15:15:00,287.33,287.39,287.15,287.33,6574.0,232.5627,232.6112,232.417,232.5627,6574.0
2017-07-27 15:20:00,287.33,287.59,287.33,287.56,11646.0,232.5627,232.7731,232.5627,232.7488,11646.0
2017-07-27 15:25:00,287.58,287.87,287.58,287.87,6381.0,232.765,232.9997,232.765,232.9997,6381.0
2017-07-27 15:30:00,287.81,288.01,287.81,287.99,6520.0,232.9512,233.113,232.9512,233.0969,6520.0
2017-07-27 15:35:00,288.0,288.16,287.9,287.98,15903.0,233.1049,233.2344,233.024,233.0888,15903.0
2017-07-27 15:40:00,288.02,288.02,287.75,287.87,10361.0,233.1211,233.1211,232.9026,232.9997,10361.0
2017-07-27 15:45:00,287.87,288.14,287.87,288.13,11070.0,232.9997,233.2183,232.9997,233.2102,11070.0
2017-07-27 15:50:00,288.1,288.15,287.68,287.89,15409.0,233.1859,233.2264,232.8459,233.0159,15409.0
2017-07-27 15:55:00,287.92,288.27,287.89,288.23,38644.0,233.0402,233.3235,233.0159,233.2911,38644.0
2017-07-28 09:30:00,288.07,289.49,287.73,288.53,26674.0,233.1616,234.3109,232.8864,233.5339,26674.0
2017-07-28 09:35:00,288.29,288.33,287.49,287.54,12509.0,233.3397,233.372,232.6922,232.7326,12509.0
2017-07-28 09:40:00,287.63,287.63,286.58,287.08,15386.0,232.8055,232.8055,231.9556,232.3603,15386.0
2017-07-28 09:45:00,287.14,287.73,286.9,287.13,14466.0,232.4089,232.8864,232.2146,232.4008,14466.0
2017-07-28 09:50:00,287.13,287.64,287.12,287.55,9108.0,232.4008,232.8136,232.3927,232.7407,9108.0
2017-07-28 09:55:00,287.4,287.67,287.11,287.66,5050.0,232.6193,232.8378,232.3846,232.8298,5050.0
2017-07-28 10:00:00,287.78,287.9,287.34,287.67,5925.0,232.9269,233.024,232.5707,232.8378,5925.0
2017-07-28 10:05:00,287.77,288.0,287.6,288.0,9113.0,232.9188,233.1049,232.7812,233.1049,9113.0
2017-07-28 10:10:00,288.01,288.08,287.73,287.98,4937.0,233.113,233.1697,232.8864,233.0888,4937.0
2017-07-28 10:15:00,287.98,288.27,287.81,288.15,4576.0,233.0888,233.3235,232.9512,233.2264,4576.0
2017-07-28 10:20:00,288.1,288.41,287.89,288.15,11324.0,233.1859,233.4368,233.0159,233.2264,11324.0
2017-07-28 10:25:00,288.12,288.5,288.09,288.47,10323.0,233.2021,233.5096,233.1778,233.4854,10323.0
2017-07-28 10:30:00,288.53,288.71,288.44,288.57,7921.0,233.5339,233.6796,233.4611,233.5663,7921.0
2017-07-28 10:35:00,288.63,288.8,288.34,288.34,5216.0,233.6149,233.7525,233.3801,233.3801,5216.0
2017-07-28 10:40:00,288.41,289.0,288.32,288.98,7268.0,233.4368,233.9143,233.364,233.8982,7268.0
2017-07-28 10:45:00,289.07,289.08,288.71,288.71,7062.0,233.971,233.9791,233.6796,233.6796,7062.0
2017-07-28 10:50:00,288.62,288.68,288.07,288.24,6646.0,233.6068,233.6553,233.1616,233.2992,6646.0
2017-07-28 10:55:00,288.35,288.35,288.05,288.15,4520.0,233.3882,233.3882,233.1454,233.2264,4520.0
2017-07-28 11:00:00,288.16,288.53,288.15,288.52,5135.0,233.2344,233.5339,233.2264,233.5258,5135.0
2017-07-28 11:05:00,288.41,288.86,288.28,288.86,5197.0,233.4368,233.801,233.3316,233.801,5197.0
2017-07-28 11:10:00,288.86,289.1,288.77,289.09,6903.0,233.801,233.9953,233.7282,233.9872,6903.0
2017-07-28 11:15:00,289.18,289.33,289.17,289.22,3659.0,234.06,234.1814,234.0519,234.0924,3659.0
2017-07-28 11:20:00,289.26,289.26,288.86,289.25,10470.0,234.1248,234.1248,233.801,234.1167,10470.0
2017-07-28 11:25:00,289.22,289.5,289.14,289.29,6657.0,234.0924,234.319,234.0277,234.1491,6657.0
2017-07-28 11:30:00,289.26,289.56,289.26,289.5,12207.0,234.1248,234.3676,234.1248,234.319,12207.0
2017-07-28 11:35:00,289.5,290.12,289.46,289.93,15002.0,234.319,234.8209,234.2867,234.6671,15002.0
2017-07-28 11:40:00,289.95,289.95,289.3,289.3,8815.0,234.6833,234.6833,234.1572,234.1572,8815.0
2017-07-28 11:45:00,289.22,289.54,288.67,288.67,5343.0,234.0924,234.3514,233.6472,233.6472,5343.0
2017-07-28 11:50:00,288.78,289.04,288.72,289.0,8077.0,233.7363,233.9467,233.6877,233.9143,8077.0
2017-07-28 11:55:00,288.85,289.41,288.84,289.33,2549.0,233.7929,234.2462,233.7848,234.1814,2549.0
2017-07-28 12:00:00,289.39,289.63,289.24,289.62,4415.0,234.23,234.4243,234.1086,234.4162,4415.0
2017-07-28 12:05:00,289.54,289.54,289.15,289.15,5294.0,234.3514,234.3514,234.0357,234.0357,5294.0
2017-07-28 12:10:00,289.24,289.56,289.18,289.56,2668.0,234.1086,234.3676,234.06,234.3676,2668.0
2017-07-28 12:15:00,289.45,289.63,289.4,289.53,2858.0,234.2786,234.4243,234.2381,234.3433,2858.0
2017-07-28 12:20:00,289.64,289.64,289.04,289.12,8301.0,234.4324,234.4324,233.9467,234.0115,8301.0
2017-07-28 12:25:00,289.06,289.34,289.03,289.22,2564.0,233.9629,234.1895,233.9386,234.0924,2564.0
2017-07-28 12:30:00,289.34,289.48,288.99,288.99,4800.0,234.1895,234.3028,233.9062,233.9062,4800.0
2017-07-28 12:35:00,288.91,289.06,288.82,288.86,2200.0,233.8415,233.9629,233.7686,233.801,2200.0
2017-07-28 12:40:00,288.85,288.85,288.27,288.41,4652.0,233.7929,233.7929,233.3235,233.4368,4652.0
2017-07-28 12:45:00,288.51,288.64,288.43,288.64,1581.0,233.5177,233.623,233.453,233.623,1581.0
2017-07-28 12:50:00,288.85,288.91,288.65,288.71,4116.0,233.7929,233.8415,233.6311,233.6796,4116.0
2017-07-28 12:55:00,288.6,288.69,288.53,288.66,5041.0,233.5906,233.6634,233.5339,233.6391,5041.0
2017-07-28 13:00:00,288.76,288.83,288.66,288.75,4118.0,233.7201,233.7767,233.6391,233.712,4118.0
2017-07-28 13:05:00,288.82,288.85,288.7,288.84,5890.0,233.7686,233.7929,233.6715,233.7848,5890.0
2017-07-28 13:10:00,288.91,289.07,288.85,289.07,2227.0,233.8415,233.971,233.7929,233.971,2227.0
2017-07-28 13:15:00,289.06,289.14,288.73,288.73,14286.0,233.9629,234.0277,233.6958,233.6958,14286.0
2017-07-28 13:20:00,288.69,288.94,288.69,288.94,5153.0,233.6634,233.8658,233.6634,233.8658,5153.0
2017-07-28 13:25:00,288.95,289.1,288.77,288.89,4698.0,233.8739,233.9953,233.7282,233.8253,4698.0
2017-07-28 13:30:00,288.75,289.0,288.69,289.0,3313.0,233.712,233.9143,233.6634,233.9143,3313.0
2017-07-28 13:35:00,289.02,289.09,288.89,288.95,4129.0,233.9305,233.9872,233.8253,233.8739,4129.0
2017-07-28 13:40:00,289.06,289.12,288.69,288.71,4422.0,233.9629,234.0115,233.6634,233.6796,4422.0
2017-07-28 13:45:00,288.8,288.89,288.8,288.86,944.0,233.7525,233.8253,233.7525,233.801,944.0
2017-07-28 13:50:00,288.84,289.37,288.83,289.37,9612.0,233.7848,234.2138,233.7767,234.2138,9612.0
2017-07-28 13:55:00,289.42,289.87,289.42,289.64,6305.0,234.2543,234.6185,234.2543,234.4324,6305.0
2017-07-28 14:00:00,289.68,289.72,289.53,289.61,4651.0,234.4647,234.4971,234.3433,234.4081,4651.0
2017-07-28 14:05:00,289.58,289.69,289.49,289.65,4793.0,234.3838,234.4728,234.3109,234.4404,4793.0
2017-07-28 14:10:00,289.64,289.84,289.59,289.78,8772.0,234.4324,234.5942,234.3919,234.5457,8772.0
2017-07-28 14:15:00,289.8,289.88,289.66,289.76,6312.0,234.5619,234.6266,234.4485,234.5295,6312.0
2017-07-28 14:20:00,289.85,290.16,289.85,290.03,12918.0,234.6023,234.8532,234.6023,234.748,12918.0
2017-07-28 14:25:00,290.0,290.1,289.82,289.93,9348.0,234.7237,234.8047,234.578,234.6671,9348.0
2017-07-28 14:30:00,289.95,290.12,289.89,289.93,8705.0,234.6833,234.8209,234.6347,234.6671,8705.0
2017-07-28 14:35:00,289.94,290.07,289.91,290.07,7302.0,234.6752,234.7804,234.6509,234.7804,7302.0
2017-07-28 14:40:00,290.02,290.14,289.81,289.81,7121.0,234.7399,234.837,234.5699,234.5699,7121.0
2017-07-28 14:45:00,289.76,289.96,289.76,289.84,6604.0,234.5295,234.6914,234.5295,234.5942,6604.0
2017-07-28 14:50:00,289.81,289.84,289.58,289.76,4999.0,234.5699,234.5942,234.3838,234.5295,4999.0
2017-07-28 14:55:00,289.87,289.98,289.73,289.88,6604.0,234.6185,234.7075,234.5052,234.6266,6604.0
2017-07-28 15:00:00,289.88,290.23,289.85,290.06,11213.0,234.6266,234.9099,234.6023,234.7723,11213.0
2017-07-28 15:05:00,290.04,290.15,289.96,289.97,6647.0,234.7561,234.8451,234.6914,234.6994,6647.0
2017-07-28 15:10:00,289.99,289.99,289.62,289.63,7086.0,234.7156,234.7156,234.4162,234.4243,7086.0
2017-07-28 15:15:00,289.7,289.92,289.57,289.76,6566.0,234.4809,234.659,234.3757,234.5295,6566.0
2017-07-28 15:20:00,289.75,289.78,289.57,289.63,4148.0,234.5214,234.5457,234.3757,234.4243,4148.0
2017-07-28 15:25:00,289.61,289.85,289.6,289.85,9796.0,234.4081,234.6023,234.4,234.6023,9796.0
2017-07-28 15:30:00,289.89,290.03,289.83,290.03,10208.0,234.6347,234.748,234.5861,234.748,10208.0
2017-07-28 15:35:00,290.1,290.45,290.1,290.45,6928.0,234.8047,235.088,234.8047,235.088,6928.0
2017-07-28 15:40:00,290.44,290.55,290.28,290.38,12893.0,235.0799,235.1689,234.9504,235.0313,12893.0
2017-07-28 15:45:00,290.48,290.63,290.39,290.63,15447.0,235.1122,235.2336,235.0394,235.2336,15447.0
2017-07-28 15:50:00,290.64,290.66,290.43,290.51,22726.0,235.2417,235.2579,235.0718,235.1365,22726.0
2017-07-28 15:55:00,290.52,290.77,290.4,290.46,40501.0,235.1446,235.347,235.0475,235.0961,40501.0
2017-07-31 09:30:00,291.42,292.44,291.03,292.44,27473.0,235.8731,236.6986,235.5574,236.6986,27473.0
2017-07-31 09:35:00,292.27,292.87,292.03,292.56,13333.0,236.5611,237.0467,236.3668,236.7958,13333.0
2017-07-31 09:40:00,292.58,293.16,292.45,292.74,28336.0,236.812,237.2814,236.7067,236.9415,28336.0
2017-07-31 09:45:00,292.65,292.89,292.51,292.66,9273.0,236.8686,237.0629,236.7553,236.8767,9273.0
2017-07-31 09:50:00,292.51,292.67,291.97,292.19,7306.0,236.7553,236.8848,236.3182,236.4963,7306.0
2017-07-31 09:55:00,292.1,292.61,291.98,292.49,9139.0,236.4235,236.8362,236.3263,236.7391,9139.0
2017-07-31 10:00:00,292.5,292.57,292.05,292.26,12741.0,236.7472,236.8039,236.383,236.553,12741.0
2017-07-31 10:05:00,292.33,292.42,292.2,292.34,4842.0,236.6096,236.6825,236.5044,236.6177,4842.0
2017-07-31 10:10:00,292.33,292.43,292.11,292.31,6877.0,236.6096,236.6906,236.4315,236.5934,6877.0
2017-07-31 10:15:00,292.5,292.6,292.35,292.47,7236.0,236.7472,236.8282,236.6258,236.7229,7236.0
2017-07-31 10:20:00,292.38,292.46,292.14,292.28,7602.0,236.6501,236.7148,236.4558,236.5691,7602.0
2017-07-31 10:25:00,292.37,292.44,292.19,292.43,3199.0,236.642,236.6986,236.4963,236.6906,3199.0
2017-07-31 10:30:00,292.45,292.56,292.38,292.38,6679.0,236.7067,236.7958,236.6501,236.6501,6679.0
2017-07-31 10:35:00,292.38,293.08,292.34,293.02,13297.0,236.6501,237.2167,236.6177,237.1681,13297.0
2017-07-31 10:40:00,293.07,293.28,292.87,293.03,10528.0,237.2086,237.3785,237.0467,237.1762,10528.0
2017-07-31 10:45:00,293.06,293.44,293.06,293.34,6151.0,237.2005,237.508,237.2005,237.4271,6151.0
2017-07-31 10:50:00,293.32,293.37,293.09,293.25,6663.0,237.4109,237.4514,237.2248,237.3543,6663.0
2017-07-31 10:55:00,293.31,293.62,293.18,293.45,11380.0,237.4028,237.6537,237.2976,237.5161,11380.0
2017-07-31 11:00:00,293.36,293.4,293.16,293.27,3915.0,237.4433,237.4757,237.2814,237.3704,3915.0
2017-07-31 11:05:00,293.42,293.51,293.26,293.45,9829.0,237.4919,237.5647,237.3623,237.5161,9829.0
2017-07-31 11:10:00,293.43,293.59,293.35,293.47,9506.0,237.4999,237.6294,237.4352,237.5323,9506.0
2017-07-31 11:15:00,293.57,293.78,293.57,293.78,5592.0,237.6133,237.7832,237.6133,237.7832,5592.0
2017-07-31 11:20:00,293.74,293.84,293.5,293.59,9828.0,237.7509,237.8318,237.5566,237.6294,9828.0
2017-07-31 11:25:00,293.59,293.68,293.26,293.27,25821.0,237.6294,237.7023,237.3623,237.3704,25821.0
2017-07-31 11:30:00,293.3,293.43,293.28,293.33,5131.0,237.3947,237.4999,237.3785,237.419,5131.0
2017-07-31 11:35:00,293.28,293.35,293.0,293.18,5288.0,237.3785,237.4352,237.1519,237.2976,5288.0
2017-07-31 11:40:00,293.2,293.2,293.0,293.07,2906.0,237.3138,237.3138,237.1519,237.2086,2906.0
2017-07-31 11:45:00,293.13,293.16,293.01,293.01,4004.0,237.2571,237.2814,237.16,237.16,4004.0
2017-07-31 11:50:00,293.0,293.37,292.84,293.16,4800.0,237.1519,237.4514,237.0224,237.2814,4800.0
2017-07-31 11:55:00,293.19,293.36,293.18,293.21,2614.0,237.3057,237.4433,237.2976,237.3219,2614.0
2017-07-31 12:00:00,293.28,293.33,292.94,293.11,9774.0,237.3785,237.419,237.1033,237.2409,9774.0
2017-07-31 12:05:00,293.12,293.19,292.82,292.99,6083.0,237.249,237.3057,237.0062,237.1438,6083.0
2017-07-31 12:10:00,293.04,293.05,292.63,292.78,8710.0,237.1843,237.1924,236.8524,236.9738,8710.0
2017-07-31 12:15:00,292.78,292.98,292.75,292.94,5747.0,236.9738,237.1357,236.9496,237.1033,5747.0
2017-07-31 12:20:00,292.96,293.02,292.73,292.95,9187.0,237.1195,237.1681,236.9334,237.1114,9187.0
2017-07-31 12:25:00,293.01,293.16,292.68,292.86,7800.0,237.16,237.2814,236.8929,237.0386,7800.0
2017-07-31 12:30:00,292.84,292.91,292.78,292.81,3476.0,237.0224,237.0791,236.9738,236.9981,3476.0
2017-07-31 12:35:00,292.8,292.86,292.76,292.85,1694.0,236.99,237.0386,236.9577,237.0305,1694.0
2017-07-31 12:40:00,292.85,292.99,292.84,292.85,7904.0,237.0305,237.1438,237.0224,237.0305,7904.0
2017-07-31 12:45:00,292.92,292.93,292.74,292.91,3456.0,237.0872,237.0953,236.9415,237.0791,3456.0
2017-07-31 12:50:00,292.84,292.84,292.56,292.62,5301.0,237.0224,237.0224,236.7958,236.8443,5301.0
2017-07-31 12:55:00,292.62,292.74,292.56,292.69,3529.0,236.8443,236.9415,236.7958,236.901,3529.0
2017-07-31 13:00:00,292.71,292.86,292.63,292.86,4045.0,236.9172,237.0386,236.8524,237.0386,4045.0
2017-07-31 13:05:00,292.88,292.88,292.81,292.85,1400.0,237.0548,237.0548,236.9981,237.0305,1400.0
2017-07-31 13:10:00,292.85,293.02,292.68,292.87,10530.0,237.0305,237.1681,236.8929,237.0467,10530.0
2017-07-31 13:15:00,292.89,293.06,292.89,293.05,1772.0,237.0629,237.2005,237.0629,237.1924,1772.0
2017-07-31 13:20:00,293.08,293.18,292.98,293.13,4500.0,237.2167,237.2976,237.1357,237.2571,4500.0
2017-07-31 13:25:00,293.13,293.3,293.1,293.3,4060.0,237.2571,237.3947,237.2328,237.3947,4060.0
2017-07-31 13:30:00,293.4,293.52,293.23,293.23,4643.0,237.4757,237.5728,237.3381,237.3381,4643.0
2017-07-31 13:35:00,293.24,293.24,292.85,292.9,7923.0,237.3462,237.3462,237.0305,237.071,7923.0
2017-07-31 13:40:00,292.96,293.0,292.9,292.94,2277.0,237.1195,237.1519,237.071,237.1033,2277.0
2017-07-31 13:45:00,292.98,293.08,292.98,292.99,2450.0,237.1357,237.2167,237.1357,237.1438,2450.0
2017-07-31 13:50:00,292.98,293.0,292.85,292.98,2752.0,237.1357,237.1519,237.0305,237.1357,2752.0
2017-07-31 13:55:00,293.0,293.31,292.99,293.27,3104.0,237.1519,237.4028,237.1438,237.3704,3104.0
2017-07-31 14:00:00,293.28,293.37,293.25,293.36,11955.0,237.3785,237.4514,237.3543,237.4433,11955.0
2017-07-31 14:05:00,293.33,293.34,292.84,292.84,4377.0,237.419,237.4271,237.0224,237.0224,4377.0
2017-07-31 14:10:00,292.82,292.92,292.6,292.61,4643.0,237.0062,237.0872,236.8282,236.8362,4643.0
2017-07-31 14:15:00,292.61,292.65,292.56,292.56,2272.0,236.8362,236.8686,236.7958,236.7958,2272.0
2017-07-31 14:20:00,292.56,292.57,292.14,292.15,15031.0,236.7958,236.8039,236.4558,236.4639,15031.0
2017-07-31 14:25:00,292.12,292.18,291.91,292.09,5936.0,236.4396,236.4882,236.2697,236.4154,5936.0
2017-07-31 14:30:00,291.94,292.02,291.85,291.88,2484.0,236.294,236.3587,236.2211,236.2454,2484.0
2017-07-31 14:35:00,291.87,292.11,291.87,292.08,5250.0,236.2373,236.4315,236.2373,236.4073,5250.0
2017-07-31 14:40:00,292.16,292.17,291.61,291.68,4980.0,236.472,236.4801,236.0269,236.0835,4980.0
2017-07-31 14:45:00,291.66,291.7,291.37,291.56,12156.0,236.0673,236.0997,235.8326,235.9864,12156.0
2017-07-31 14:50:00,291.56,291.85,291.43,291.85,13221.0,235.9864,236.2211,235.8812,236.2211,13221.0
2017-07-31 14:55:00,291.87,292.02,291.8,291.84,6915.0,236.2373,236.3587,236.1806,236.213,6915.0
2017-07-31 15:00:00,291.84,292.13,291.84,292.09,6344.0,236.213,236.4477,236.213,236.4154,6344.0
2017-07-31 15:05:00,292.11,292.26,292.09,292.2,9892.0,236.4315,236.553,236.4154,236.5044,9892.0
2017-07-31 15:10:00,292.19,292.33,292.18,292.3,6989.0,236.4963,236.6096,236.4882,236.5853,6989.0
2017-07-31 15:15:00,292.27,292.29,292.18,292.23,8333.0,236.5611,236.5772,236.4882,236.5287,8333.0
2017-07-31 15:20:00,292.23,292.61,292.23,292.5,6012.0,236.5287,236.8362,236.5287,236.7472,6012.0
2017-07-31 15:25:00,292.51,292.66,292.43,292.66,12007.0,236.7553,236.8767,236.6906,236.8767,12007.0
2017-07-31 15:30:00,292.61,293.19,292.61,292.85,22246.0,236.8362,237.3057,236.8362,237.0305,22246.0
2017-07-31 15:35:00,292.81,292.81,292.44,292.48,14571.0,236.9981,236.9981,236.6986,236.731,14571.0
2017-07-31 15:40:00,292.54,292.73,292.48,292.68,12907.0,236.7796,236.9334,236.731,236.8929,12907.0
2017-07-31 15:45:00,292.68,292.77,292.54,292.76,17538.0,236.8929,236.9657,236.7796,236.9577,17538.0
2017-07-31 15:50:00,292.74,292.9,292.72,292.83,23735.0,236.9415,237.071,236.9253,237.0143,23735.0
2017-07-31 15:55:00,292.82,292.82,292.07,292.13,82522.0,237.0062,237.0062,236.3992,236.4477,82522.0
2017-08-01 09:30:00,293.93,294.3,293.15,293.93,45641.0,237.9046,238.2041,237.2733,237.9046,45641.0
2017-08-01 09:35:00,294.04,294.33,293.67,293.99,22517.0,237.9937,238.2284,237.6942,237.9532,22517.0
2017-08-01 09:40:00,293.86,293.92,293.36,293.63,27990.0,237.848,237.8965,237.4433,237.6618,27990.0
2017-08-01 09:45:00,293.51,293.63,293.21,293.3,25040.0,237.5647,237.6618,237.3219,237.3947,25040.0
2017-08-01 09:50:00,293.25,293.51,293.1,293.47,9655.0,237.3543,237.5647,237.2328,237.5323,9655.0
2017-08-01 09:55:00,293.48,294.03,293.48,293.79,14853.0,237.5404,237.9856,237.5404,237.7913,14853.0
2017-08-01 10:00:00,293.94,293.96,293.52,293.6,16763.0,237.9127,237.9289,237.5728,237.6375,16763.0
2017-08-01 10:05:00,293.63,293.64,293.33,293.5,19060.0,237.6618,237.6699,237.419,237.5566,19060.0
2017-08-01 10:10:00,293.47,293.55,293.27,293.5,17458.0,237.5323,237.5971,237.3704,237.5566,17458.0
2017-08-01 10:15:00,293.5,293.72,293.49,293.6,12102.0,237.5566,237.7347,237.5485,237.6375,12102.0
2017-08-01 10:20:00,293.49,293.79,293.07,293.07,16804.0,237.5485,237.7913,237.2086,237.2086,16804.0
2017-08-01 10:25:00,293.04,293.16,292.8,292.91,19756.0,237.1843,237.2814,236.99,237.0791,19756.0
2017-08-01 10:30:00,292.92,293.09,292.77,292.84,15635.0,237.0872,237.2248,236.9657,237.0224,15635.0
2017-08-01 10:35:00,292.8,292.83,292.54,292.59,3822.0,236.99,237.0143,236.7796,236.8201,3822.0
2017-08-01 10:40:00,292.66,292.87,292.64,292.83,5150.0,236.8767,237.0467,236.8605,237.0143,5150.0
2017-08-01 10:45:00,292.78,292.93,292.73,292.92,6792.0,236.9738,237.0953,236.9334,237.0872,6792.0
2017-08-01 10:50:00,292.91,293.08,292.9,292.94,14181.0,237.0791,237.2167,237.071,237.1033,14181.0
2017-08-01 10:55:00,293.0,293.03,292.87,292.94,9498.0,237.1519,237.1762,237.0467,237.1033,9498.0
2017-08-01 11:00:00,292.94,293.28,292.93,292.95,12757.0,237.1033,237.3785,237.0953,237.1114,12757.0
2017-08-01 11:05:00,293.05,293.15,292.99,292.99,3591.0,237.1924,237.2733,237.1438,237.1438,3591.0
2017-08-01 11:10:00,293.02,293.07,292.7,292.8,8600.0,237.1681,237.2086,236.9091,236.99,8600.0
2017-08-01 11:15:00,292.77,292.77,292.48,292.48,4695.0,236.9657,236.9657,236.731,236.731,4695.0
2017-08-01 11:20:00,292.46,292.69,292.42,292.61,8696.0,236.7148,236.901,236.6825,236.8362,8696.0
2017-08-01 11:25:00,292.56,292.8,292.49,292.6,11230.0,236.7958,236.99,236.7391,236.8282,11230.0
2017-08-01 11:30:00,292.56,292.85,292.53,292.85,3600.0,236.7958,237.0305,236.7715,237.0305,3600.0
2017-08-01 11:35:00,292.91,293.1,292.88,293.01,8343.0,237.0791,237.2328,237.0548,237.16,8343.0
2017-08-01 11:40:00,293.05,293.14,292.94,293.06,5726.0,237.1924,237.2652,237.1033,237.2005,5726.0
2017-08-01 11:45:00,293.07,293.07,292.85,292.89,4697.0,237.2086,237.2086,237.0305,237.0629,4697.0
2017-08-01 11:50:00,292.83,292.85,292.55,292.68,5792.0,237.0143,237.0305,236.7877,236.8929,5792.0
2017-08-01 11:55:00,292.7,292.89,292.7,292.88,5760.0,236.9091,237.0629,236.9091,237.0548,5760.0
2017-08-01 12:00:00,292.82,292.93,292.76,292.91,4496.0,237.0062,237.0953,236.9577,237.0791,4496.0
2017-08-01 12:05:00,292.88,292.98,292.81,292.84,8463.0,237.0548,237.1357,236.9981,237.0224,8463.0
2017-08-01 12:10:00,292.88,292.88,292.65,292.72,2235.0,237.0548,237.0548,236.8686,236.9253,2235.0
2017-08-01 12:15:00,292.64,292.76,292.64,292.73,1500.0,236.8605,236.9577,236.8605,236.9334,1500.0
2017-08-01 12:20:00,292.74,292.83,292.7,292.71,4700.0,236.9415,237.0143,236.9091,236.9172,4700.0
2017-08-01 12:25:00,292.79,292.79,292.6,292.7,5479.0,236.9819,236.9819,236.8282,236.9091,5479.0
2017-08-01 12:30:00,292.59,292.63,292.51,292.63,5900.0,236.8201,236.8524,236.7553,236.8524,5900.0
2017-08-01 12:35:00,292.61,292.66,292.55,292.55,5680.0,236.8362,236.8767,236.7877,236.7877,5680.0
2017-08-01 12:40:00,292.56,292.63,292.39,292.47,10671.0,236.7958,236.8524,236.6582,236.7229,10671.0
2017-08-01 12:45:00,292.41,292.53,292.41,292.5,9306.0,236.6744,236.7715,236.6744,236.7472,9306.0
2017-08-01 12:50:00,292.51,292.52,292.4,292.46,5746.0,236.7553,236.7634,236.6663,236.7148,5746.0
2017-08-01 12:55:00,292.48,292.51,292.42,292.42,6402.0,236.731,236.7553,236.6825,236.6825,6402.0
2017-08-01 13:00:00,292.39,292.52,292.24,292.47,6050.0,236.6582,236.7634,236.5368,236.7229,6050.0
2017-08-01 13:05:00,292.5,292.57,292.41,292.44,4052.0,236.7472,236.8039,236.6744,236.6986,4052.0
2017-08-01 13:10:00,292.47,292.54,292.46,292.48,6122.0,236.7229,236.7796,236.7148,236.731,6122.0
2017-08-01 13:15:00,292.43,292.53,292.43,292.49,4041.0,236.6906,236.7715,236.6906,236.7391,4041.0
2017-08-01 13:20:00,292.5,292.6,292.45,292.45,5290.0,236.7472,236.8282,236.7067,236.7067,5290.0
2017-08-01 13:25:00,292.51,292.56,292.47,292.5,5719.0,236.7553,236.7958,236.7229,236.7472,5719.0
2017-08-01 13:30:00,292.5,292.53,292.3,292.33,5948.0,236.7472,236.7715,236.5853,236.6096,5948.0
2017-08-01 13:35:00,292.3,292.35,292.2,292.3,3301.0,236.5853,236.6258,236.5044,236.5853,3301.0
2017-08-01 13:40:00,292.32,292.38,292.28,292.35,2855.0,236.6015,236.6501,236.5691,236.6258,2855.0
2017-08-01 13:45:00,292.3,292.33,292.25,292.33,2846.0,236.5853,236.6096,236.5449,236.6096,2846.0
2017-08-01 13:50:00,292.27,292.43,292.26,292.41,3819.0,236.5611,236.6906,236.553,236.6744,3819.0
2017-08-01 13:55:00,292.42,292.5,292.34,292.37,4200.0,236.6825,236.7472,236.6177,236.642,4200.0
2017-08-01 14:00:00,292.42,292.5,292.42,292.49,3274.0,236.6825,236.7472,236.6825,236.7391,3274.0
2017-08-01 14:05:00,292.49,292.51,292.33,292.35,6534.0,236.7391,236.7553,236.6096,236.6258,6534.0
2017-08-01 14:10:00,292.36,292.43,292.31,292.32,4092.0,236.6339,236.6906,236.5934,236.6015,4092.0
2017-08-01 14:15:00,292.33,292.4,292.32,292.37,3671.0,236.6096,236.6663,236.6015,236.642,3671.0
2017-08-01 14:20:00,292.41,292.54,292.36,292.5,6028.0,236.6744,236.7796,236.6339,236.7472,6028.0
2017-08-01 14:25:00,292.51,292.56,292.38,292.4,5866.0,236.7553,236.7958,236.6501,236.6663,5866.0
2017-08-01 14:30:00,292.43,292.43,292.31,292.4,3119.0,236.6906,236.6906,236.5934,236.6663,3119.0
2017-08-01 14:35:00,292.41,292.46,292.35,292.38,4950.0,236.6744,236.7148,236.6258,236.6501,4950.0
2017-08-01 14:40:00,292.36,292.37,292.23,292.29,6245.0,236.6339,236.642,236.5287,236.5772,6245.0
2017-08-01 14:45:00,292.26,292.29,292.15,292.15,3788.0,236.553,236.5772,236.4639,236.4639,3788.0
2017-08-01 14:50:00,292.16,292.2,291.95,292.09,10404.0,236.472,236.5044,236.302,236.4154,10404.0
2017-08-01 14:55:00,292.07,292.18,292.05,292.06,5747.0,236.3992,236.4882,236.383,236.3911,5747.0
2017-08-01 15:00:00,292.09,292.15,291.92,291.92,6435.0,236.4154,236.4639,236.2778,236.2778,6435.0
2017-08-01 15:05:00,291.96,292.11,291.96,292.05,7658.0,236.3101,236.4315,236.3101,236.383,7658.0
2017-08-01 15:10:00,292.07,292.1,292.0,292.02,6204.0,236.3992,236.4235,236.3425,236.3587,6204.0
2017-08-01 15:15:00,292.05,292.05,291.95,292.01,6063.0,236.383,236.383,236.302,236.3506,6063.0
2017-08-01 15:20:00,291.99,292.04,291.97,292.0,4022.0,236.3344,236.3749,236.3182,236.3425,4022.0
2017-08-01 15:25:00,292.0,292.05,291.94,291.97,9712.0,236.3425,236.383,236.294,236.3182,9712.0
2017-08-01 15:30:00,291.97,292.16,291.89,292.12,16599.0,236.3182,236.472,236.2535,236.4396,16599.0
2017-08-01 15:35:00,292.12,292.15,292.08,292.09,9516.0,236.4396,236.4639,236.4073,236.4154,9516.0
2017-08-01 15:40:00,292.08,292.25,292.07,292.18,18268.0,236.4073,236.5449,236.3992,236.4882,18268.0
2017-08-01 15:45:00,292.21,292.26,292.11,292.14,17934.0,236.5125,236.553,236.4315,236.4558,17934.0
2017-08-01 15:50:00,292.15,292.22,292.06,292.22,13671.0,236.4639,236.5206,236.3911,236.5206,13671.0
2017-08-01 15:55:00,292.22,292.57,292.16,292.57,50558.0,236.5206,236.8039,236.472,236.8039,50558.0
2017-08-02 09:30:00,292.73,292.77,292.15,292.72,21181.0,236.9334,236.9657,236.4639,236.9253,21181.0
2017-08-02 09:35:00,292.82,293.61,292.81,293.43,10542.0,237.0062,237.6456,236.9981,237.4999,10542.0
2017-08-02 09:40:00,293.34,293.69,293.22,293.4,10350.0,237.4271,237.7104,237.33,237.4757,10350.0
2017-08-02 09:45:00,293.52,293.71,292.68,293.18,10440.0,237.5728,237.7266,236.8929,237.2976,10440.0
2017-08-02 09:50:00,293.28,293.47,292.76,292.96,12993.0,237.3785,237.5323,236.9577,237.1195,12993.0
2017-08-02 09:55:00,292.94,293.4,292.9,293.4,7226.0,237.1033,237.4757,237.071,237.4757,7226.0
2017-08-02 10:00:00,293.33,293.33,292.99,293.24,7260.0,237.419,237.419,237.1438,237.3462,7260.0
2017-08-02 10:05:00,293.3,293.67,293.28,293.65,15214.0,237.3947,237.6942,237.3785,237.678,15214.0
2017-08-02 10:10:00,293.71,293.85,293.29,293.65,11155.0,237.7266,237.8399,237.3866,237.678,11155.0
2017-08-02 10:15:00,293.57,293.75,293.42,293.69,5107.0,237.6133,237.759,237.4919,237.7104,5107.0
2017-08-02 10:20:00,293.7,293.9,293.51,293.61,9209.0,237.7185,237.8804,237.5647,237.6456,9209.0
2017-08-02 10:25:00,293.54,293.88,293.54,293.71,11495.0,237.589,237.8642,237.589,237.7266,11495.0
2017-08-02 10:30:00,293.69,294.38,293.69,294.38,13954.0,237.7104,238.2689,237.7104,238.2689,13954.0
2017-08-02 10:35:00,294.36,294.38,294.08,294.21,5850.0,238.2527,238.2689,238.0261,238.1313,5850.0
2017-08-02 10:40:00,294.21,294.21,293.86,294.13,7002.0,238.1313,238.1313,237.848,238.0665,7002.0
2017-08-02 10:45:00,294.05,294.4,293.79,293.79,7615.0,238.0018,238.2851,237.7913,237.7913,7615.0
2017-08-02 10:50:00,293.8,293.91,293.5,293.72,6474.0,237.7994,237.8885,237.5566,237.7347,6474.0
2017-08-02 10:55:00,293.67,293.68,293.25,293.65,6025.0,237.6942,237.7023,237.3543,237.678,6025.0
2017-08-02 11:00:00,293.54,293.96,293.49,293.65,25522.0,237.589,237.9289,237.5485,237.678,25522.0
2017-08-02 11:05:00,293.64,293.64,293.18,293.18,6423.0,237.6699,237.6699,237.2976,237.2976,6423.0
2017-08-02 11:10:00,293.25,293.54,293.16,293.54,4297.0,237.3543,237.589,237.2814,237.589,4297.0
2017-08-02 11:15:00,293.56,293.94,293.43,293.92,4894.0,237.6052,237.9127,237.4999,237.8965,4894.0
2017-08-02 11:20:00,293.81,294.12,293.81,293.98,2789.0,237.8075,238.0584,237.8075,237.9451,2789.0
2017-08-02 11:25:00,293.83,293.85,293.6,293.84,4310.0,237.8237,237.8399,237.6375,237.8318,4310.0
2017-08-02 11:30:00,293.9,293.98,293.72,293.75,3019.0,237.8804,237.9451,237.7347,237.759,3019.0
2017-08-02 11:35:00,293.82,293.85,293.74,293.78,2773.0,237.8156,237.8399,237.7509,237.7832,2773.0
2017-08-02 11:40:00,293.8,293.8,293.52,293.52,5542.0,237.7994,237.7994,237.5728,237.5728,5542.0
2017-08-02 11:45:00,293.48,293.68,293.24,293.4,5216.0,237.5404,237.7023,237.3462,237.4757,5216.0
2017-08-02 11:50:00,293.31,293.42,293.14,293.22,4400.0,237.4028,237.4919,237.2652,237.33,4400.0
2017-08-02 11:55:00,293.2,293.33,293.16,293.25,5022.0,237.3138,237.419,237.2814,237.3543,5022.0
2017-08-02 12:00:00,293.2,293.58,293.2,293.55,6754.0,237.3138,237.6214,237.3138,237.5971,6754.0
2017-08-02 12:05:00,293.55,293.67,293.44,293.61,1200.0,237.5971,237.6942,237.508,237.6456,1200.0
2017-08-02 12:10:00,293.58,293.62,293.44,293.54,2363.0,237.6214,237.6537,237.508,237.589,2363.0
2017-08-02 12:15:00,293.55,293.55,293.38,293.46,1914.0,237.5971,237.5971,237.4595,237.5242,1914.0
2017-08-02 12:20:00,293.43,293.61,293.29,293.43,9241.0,237.4999,237.6456,237.3866,237.4999,9241.0
2017-08-02 12:25:00,293.43,293.62,293.22,293.26,5372.0,237.4999,237.6537,237.33,237.3623,5372.0
2017-08-02 12:30:00,293.17,293.35,293.07,293.28,4681.0,237.2895,237.4352,237.2086,237.3785,4681.0
2017-08-02 12:35:00,293.25,293.26,293.06,293.13,2269.0,237.3543,237.3623,237.2005,237.2571,2269.0
2017-08-02 12:40:00,293.07,293.5,293.07,293.37,11669.0,237.2086,237.5566,237.2086,237.4514,11669.0
2017-08-02 12:45:00,293.37,293.45,293.29,293.37,3500.0,237.4514,237.5161,237.3866,237.4514,3500.0
2017-08-02 12:50:00,293.37,293.55,293.33,293.33,5614.0,237.4514,237.5971,237.419,237.419,5614.0
2017-08-02 12:55:00,293.34,293.55,293.29,293.42,6769.0,237.4271,237.5971,237.3866,237.4919,6769.0
2017-08-02 13:00:00,293.43,293.5,293.23,293.23,3671.0,237.4999,237.5566,237.3381,237.3381,3671.0
2017-08-02 13:05:00,293.23,293.52,293.2,293.52,2768.0,237.3381,237.5728,237.3138,237.5728,2768.0
2017-08-02 13:10:00,293.51,293.78,293.45,293.67,4563.0,237.5647,237.7832,237.5161,237.6942,4563.0
2017-08-02 13:15:00,293.66,293.81,293.65,293.75,6631.0,237.6861,237.8075,237.678,237.759,6631.0
2017-08-02 13:20:00,293.79,293.94,293.71,293.79,4060.0,237.7913,237.9127,237.7266,237.7913,4060.0
2017-08-02 13:25:00,293.87,294.08,293.82,293.89,4071.0,237.8561,238.0261,237.8156,237.8723,4071.0
2017-08-02 13:30:00,293.82,294.16,293.79,293.82,3865.0,237.8156,238.0908,237.7913,237.8156,3865.0
2017-08-02 13:35:00,293.86,293.86,293.62,293.86,2165.0,237.848,237.848,237.6537,237.848,2165.0
2017-08-02 13:40:00,293.95,294.14,293.81,294.14,5337.0,237.9208,238.0746,237.8075,238.0746,5337.0
2017-08-02 13:45:00,294.07,294.24,294.0,294.17,6600.0,238.018,238.1556,237.9613,238.0989,6600.0
2017-08-02 13:50:00,294.14,294.23,294.0,294.14,5121.0,238.0746,238.1475,237.9613,238.0746,5121.0
2017-08-02 13:55:00,294.13,294.2,293.91,293.97,3078.0,238.0665,238.1232,237.8885,237.937,3078.0
2017-08-02 14:00:00,294.0,294.2,293.9,293.9,4780.0,237.9613,238.1232,237.8804,237.8804,4780.0
2017-08-02 14:05:00,294.01,294.06,293.84,294.05,2104.0,237.9694,238.0099,237.8318,238.0018,2104.0
2017-08-02 14:10:00,294.0,294.08,293.94,294.01,2311.0,237.9613,238.0261,237.9127,237.9694,2311.0
2017-08-02 14:15:00,294.02,294.36,294.0,294.35,5104.0,237.9775,238.2527,237.9613,238.2446,5104.0
2017-08-02 14:20:00,294.3,294.35,294.11,294.28,4764.0,238.2041,238.2446,238.0503,238.1879,4764.0
2017-08-02 14:25:00,294.34,294.55,294.2,294.39,13165.0,238.2365,238.4065,238.1232,238.277,13165.0
2017-08-02 14:30:00,294.44,294.62,294.23,294.31,5653.0,238.3174,238.4631,238.1475,238.2122,5653.0
2017-08-02 14:35:00,294.33,294.44,294.3,294.39,2300.0,238.2284,238.3174,238.2041,238.277,2300.0
2017-08-02 14:40:00,294.35,294.61,294.35,294.37,6955.0,238.2446,238.455,238.2446,238.2608,6955.0
2017-08-02 14:45:00,294.34,294.48,294.34,294.35,4109.0,238.2365,238.3498,238.2365,238.2446,4109.0
2017-08-02 14:50:00,294.41,294.49,294.32,294.35,6521.0,238.2932,238.3579,238.2203,238.2446,6521.0
2017-08-02 14:55:00,294.35,294.41,294.31,294.34,2692.0,238.2446,238.2932,238.2122,238.2365,2692.0
2017-08-02 15:00:00,294.33,294.45,294.27,294.34,13123.0,238.2284,238.3255,238.1798,238.2365,13123.0
2017-08-02 15:05:00,294.34,294.38,294.23,294.28,4315.0,238.2365,238.2689,238.1475,238.1879,4315.0
2017-08-02 15:10:00,294.31,294.39,294.25,294.38,4720.0,238.2122,238.277,238.1636,238.2689,4720.0
2017-08-02 15:15:00,294.37,294.58,294.3,294.51,4360.0,238.2608,238.4307,238.2041,238.3741,4360.0
2017-08-02 15:20:00,294.55,294.64,294.52,294.56,8784.0,238.4065,238.4793,238.3822,238.4146,8784.0
2017-08-02 15:25:00,294.59,294.74,294.57,294.69,13162.0,238.4388,238.5603,238.4227,238.5198,13162.0
2017-08-02 15:30:00,294.67,294.7,294.55,294.61,6874.0,238.5036,238.5279,238.4065,238.455,6874.0
2017-08-02 15:35:00,294.59,294.73,294.58,294.67,9602.0,238.4388,238.5522,238.4307,238.5036,9602.0
2017-08-02 15:40:00,294.68,294.69,294.47,294.55,11517.0,238.5117,238.5198,238.3417,238.4065,11517.0
2017-08-02 15:45:00,294.5,294.84,294.45,294.74,15701.0,238.366,238.6412,238.3255,238.5603,15701.0
2017-08-02 15:50:00,294.73,294.81,294.64,294.73,20164.0,238.5522,238.6169,238.4793,238.5522,20164.0
2017-08-02 15:55:00,294.69,294.83,294.45,294.55,67838.0,238.5198,238.6331,238.3255,238.4065,67838.0
2017-08-03 09:30:00,294.0,294.48,293.62,293.69,24995.0,237.9613,238.3498,237.6537,237.7104,24995.0
2017-08-03 09:35:00,293.85,294.37,293.78,294.11,11414.0,237.8399,238.2608,237.7832,238.0503,11414.0
2017-08-03 09:40:00,294.16,294.45,294.02,294.44,7132.0,238.0908,238.3255,237.9775,238.3174,7132.0
2017-08-03 09:45:00,294.47,294.73,293.93,294.05,12528.0,238.3417,238.5522,237.9046,238.0018,12528.0
2017-08-03 09:50:00,294.06,294.19,293.32,293.32,8032.0,238.0099,238.1151,237.4109,237.4109,8032.0
2017-08-03 09:55:00,293.12,293.27,292.8,293.27,10567.0,237.249,237.3704,236.99,237.3704,10567.0
2017-08-03 10:00:00,293.39,293.61,292.91,293.44,6905.0,237.4676,237.6456,237.0791,237.508,6905.0
2017-08-03 10:05:00,293.38,294.06,293.23,294.05,6168.0,237.4595,238.0099,237.3381,238.0018,6168.0
2017-08-03 10:10:00,293.93,294.27,293.77,293.78,21269.0,237.9046,238.1798,237.7751,237.7832,21269.0
2017-08-03 10:15:00,293.69,293.97,293.66,293.69,7159.0,237.7104,237.937,237.6861,237.7104,7159.0
2017-08-03 10:20:00,293.73,293.8,293.29,293.45,4248.0,237.7428,237.7994,237.3866,237.5161,4248.0
2017-08-03 10:25:00,293.54,294.14,293.54,294.14,5178.0,237.589,238.0746,237.589,238.0746,5178.0
2017-08-03 10:30:00,294.17,294.33,294.06,294.13,13504.0,238.0989,238.2284,238.0099,238.0665,13504.0
2017-08-03 10:35:00,294.13,294.13,293.42,293.66,11441.0,238.0665,238.0665,237.4919,237.6861,11441.0
2017-08-03 10:40:00,293.71,293.88,293.56,293.75,3507.0,237.7266,237.8642,237.6052,237.759,3507.0
2017-08-03 10:45:00,293.74,294.01,293.71,293.77,4222.0,237.7509,237.9694,237.7266,237.7751,4222.0
2017-08-03 10:50:00,293.68,293.85,293.68,293.81,3784.0,237.7023,237.8399,237.7023,237.8075,3784.0
2017-08-03 10:55:00,293.86,294.06,293.75,293.77,8333.0,237.848,238.0099,237.759,237.7751,8333.0
2017-08-03 11:00:00,293.89,293.89,293.74,293.85,5678.0,237.8723,237.8723,237.7509,237.8399,5678.0
2017-08-03 11:05:00,293.92,293.95,293.74,293.88,3963.0,237.8965,237.9208,237.7509,237.8642,3963.0
2017-08-03 11:10:00,293.83,293.87,293.52,293.78,11197.0,237.8237,237.8561,237.5728,237.7832,11197.0
2017-08-03 11:15:00,293.82,294.03,293.73,293.76,3540.0,237.8156,237.9856,237.7428,237.767,3540.0
2017-08-03 11:20:00,293.76,293.85,293.65,293.71,3776.0,237.767,237.8399,237.678,237.7266,3776.0
2017-08-03 11:25:00,293.69,293.77,293.61,293.61,2243.0,237.7104,237.7751,237.6456,237.6456,2243.0
2017-08-03 11:30:00,293.6,293.6,293.37,293.45,2900.0,237.6375,237.6375,237.4514,237.5161,2900.0
2017-08-03 11:35:00,293.43,293.51,293.34,293.35,2118.0,237.4999,237.5647,237.4271,237.4352,2118.0
2017-08-03 11:40:00,293.32,293.64,293.26,293.56,5000.0,237.4109,237.6699,237.3623,237.6052,5000.0
2017-08-03 11:45:00,293.58,293.91,293.58,293.76,3715.0,237.6214,237.8885,237.6214,237.767,3715.0
2017-08-03 11:50:00,293.87,293.87,293.72,293.73,2200.0,237.8561,237.8561,237.7347,237.7428,2200.0
2017-08-03 11:55:00,293.73,293.95,293.73,293.95,2676.0,237.7428,237.9208,237.7428,237.9208,2676.0
2017-08-03 12:00:00,293.96,294.1,293.96,294.0,3354.0,237.9289,238.0422,237.9289,237.9613,3354.0
2017-08-03 12:05:00,293.99,294.08,293.83,294.0,4556.0,237.9532,238.0261,237.8237,237.9613,4556.0
2017-08-03 12:10:00,293.94,294.13,293.91,294.1,7904.0,237.9127,238.0665,237.8885,238.0422,7904.0
2017-08-03 12:15:00,294.1,294.15,294.0,294.04,3650.0,238.0422,238.0827,237.9613,237.9937,3650.0
2017-08-03 12:20:00,294.09,294.31,294.09,294.17,7182.0,238.0341,238.2122,238.0341,238.0989,7182.0
2017-08-03 12:25:00,294.24,294.41,294.16,294.4,6542.0,238.1556,238.2932,238.0908,238.2851,6542.0
2017-08-03 12:30:00,294.36,294.36,294.17,294.18,4175.0,238.2527,238.2527,238.0989,238.107,4175.0
2017-08-03 12:35:00,294.29,294.29,294.18,294.22,2725.0,238.196,238.196,238.107,238.1394,2725.0
2017-08-03 12:40:00,294.29,294.59,294.26,294.59,6875.0,238.196,238.4388,238.1717,238.4388,6875.0
2017-08-03 12:45:00,294.63,294.72,294.58,294.62,6639.0,238.4712,238.5441,238.4307,238.4631,6639.0
2017-08-03 12:50:00,294.62,294.72,294.42,294.46,7907.0,238.4631,238.5441,238.3012,238.3336,7907.0
2017-08-03 12:55:00,294.5,294.5,294.28,294.29,12312.0,238.366,238.366,238.1879,238.196,12312.0
2017-08-03 13:00:00,294.33,294.43,294.23,294.33,6563.0,238.2284,238.3093,238.1475,238.2284,6563.0
2017-08-03 13:05:00,294.38,294.41,294.32,294.35,6200.0,238.2689,238.2932,238.2203,238.2446,6200.0
2017-08-03 13:10:00,294.35,294.66,294.35,294.66,8748.0,238.2446,238.4955,238.2446,238.4955,8748.0
2017-08-03 13:15:00,294.7,294.86,294.64,294.79,2517.0,238.5279,238.6574,238.4793,238.6007,2517.0
2017-08-03 13:20:00,294.77,295.39,294.77,295.39,54699.0,238.5845,239.0864,238.5845,239.0864,54699.0
2017-08-03 13:25:00,295.37,295.37,295.08,295.21,5561.0,239.0702,239.0702,238.8354,238.9407,5561.0
2017-08-03 13:30:00,295.19,295.34,295.0,295.01,8111.0,238.9245,239.0459,238.7707,238.7788,8111.0
2017-08-03 13:35:00,295.01,295.17,295.0,295.08,4430.0,238.7788,238.9083,238.7707,238.8354,4430.0
2017-08-03 13:40:00,295.08,295.13,295.0,295.0,1714.0,238.8354,238.8759,238.7707,238.7707,1714.0
2017-08-03 13:45:00,295.0,295.13,294.98,295.05,9323.0,238.7707,238.8759,238.7545,238.8112,9323.0
2017-08-03 13:50:00,295.02,295.3,295.0,295.04,8357.0,238.7869,239.0135,238.7707,238.8031,8357.0
2017-08-03 13:55:00,295.08,295.14,295.0,295.01,8590.0,238.8354,238.884,238.7707,238.7788,8590.0
2017-08-03 14:00:00,295.02,295.14,295.0,295.11,10519.0,238.7869,238.884,238.7707,238.8597,10519.0
2017-08-03 14:05:00,295.08,295.14,295.04,295.09,7241.0,238.8354,238.884,238.8031,238.8435,7241.0
2017-08-03 14:10:00,295.09,295.15,295.03,295.08,7157.0,238.8435,238.8921,238.795,238.8354,7157.0
2017-08-03 14:15:00,295.11,295.29,295.11,295.14,10243.0,238.8597,239.0054,238.8597,238.884,10243.0
2017-08-03 14:20:00,295.12,295.16,295.05,295.09,5391.0,238.8678,238.9002,238.8112,238.8435,5391.0
2017-08-03 14:25:00,295.07,295.19,295.0,295.09,10815.0,238.8273,238.9245,238.7707,238.8435,10815.0
2017-08-03 14:30:00,295.09,295.27,295.06,295.15,5789.0,238.8435,238.9892,238.8193,238.8921,5789.0
2017-08-03 14:35:00,295.11,295.11,295.01,295.1,3560.0,238.8597,238.8597,238.7788,238.8516,3560.0
2017-08-03 14:40:00,295.1,295.13,295.07,295.08,5475.0,238.8516,238.8759,238.8273,238.8354,5475.0
2017-08-03 14:45:00,295.12,295.2,295.0,295.03,9548.0,238.8678,238.9326,238.7707,238.795,9548.0
2017-08-03 14:50:00,295.04,295.14,295.02,295.13,3401.0,238.8031,238.884,238.7869,238.8759,3401.0
2017-08-03 14:55:00,295.17,295.35,295.1,295.32,3934.0,238.9083,239.054,238.8516,239.0297,3934.0
2017-08-03 15:00:00,295.37,295.39,295.17,295.18,4619.0,239.0702,239.0864,238.9083,238.9164,4619.0
2017-08-03 15:05:00,295.18,295.37,295.18,295.32,5608.0,238.9164,239.0702,238.9164,239.0297,5608.0
2017-08-03 15:10:00,295.28,295.91,295.25,295.91,10207.0,238.9973,239.5072,238.973,239.5072,10207.0
2017-08-03 15:15:00,295.87,295.89,295.62,295.71,14531.0,239.4749,239.4911,239.2725,239.3454,14531.0
2017-08-03 15:20:00,295.66,295.7,295.52,295.62,6000.0,239.3049,239.3373,239.1916,239.2725,6000.0
2017-08-03 15:25:00,295.64,295.7,295.4,295.55,11222.0,239.2887,239.3373,239.0944,239.2159,11222.0
2017-08-03 15:30:00,295.56,295.6,295.1,295.16,15243.0,239.224,239.2563,238.8516,238.9002,15243.0
2017-08-03 15:35:00,295.19,295.29,295.03,295.29,10406.0,238.9245,239.0054,238.795,239.0054,10406.0
2017-08-03 15:40:00,295.26,295.52,295.24,295.52,14734.0,238.9811,239.1916,238.9649,239.1916,14734.0
2017-08-03 15:45:00,295.51,295.77,295.51,295.66,16204.0,239.1835,239.3939,239.1835,239.3049,16204.0
2017-08-03 15:50:00,295.66,295.82,295.56,295.62,15921.0,239.3049,239.4344,239.224,239.2725,15921.0
2017-08-03 15:55:00,295.67,295.9,295.62,295.81,41544.0,239.313,239.4991,239.2725,239.4263,41544.0
2017-08-04 09:30:00,296.27,296.5,295.86,295.99,26142.0,239.7986,239.9848,239.4668,239.572,26142.0
2017-08-04 09:35:00,296.11,296.22,295.5,295.88,10644.0,239.6691,239.7582,239.1754,239.483,10644.0
2017-08-04 09:40:00,295.56,295.78,295.04,295.08,6972.0,239.224,239.402,238.8031,238.8354,6972.0
2017-08-04 09:45:00,295.16,295.99,295.08,295.99,7603.0,238.9002,239.572,238.8354,239.572,7603.0
2017-08-04 09:50:00,295.95,296.04,295.66,295.77,9341.0,239.5396,239.6125,239.3049,239.3939,9341.0
2017-08-04 09:55:00,295.68,295.72,295.3,295.37,9161.0,239.3211,239.3535,239.0135,239.0702,9161.0
2017-08-04 10:00:00,295.36,295.81,295.31,295.59,8985.0,239.0621,239.4263,239.0216,239.2482,8985.0
2017-08-04 10:05:00,295.65,295.94,295.58,295.63,14124.0,239.2968,239.5315,239.2401,239.2806,14124.0
2017-08-04 10:10:00,295.68,296.17,295.68,296.09,4157.0,239.3211,239.7177,239.3211,239.6529,4157.0
2017-08-04 10:15:00,296.1,296.1,295.76,295.99,8922.0,239.661,239.661,239.3858,239.572,8922.0
2017-08-04 10:20:00,295.83,295.89,295.51,295.88,10067.0,239.4425,239.4911,239.1835,239.483,10067.0
2017-08-04 10:25:00,295.97,296.16,295.88,296.16,2081.0,239.5558,239.7096,239.483,239.7096,2081.0
2017-08-04 10:30:00,296.19,296.19,295.61,295.83,12146.0,239.7339,239.7339,239.2644,239.4425,12146.0
2017-08-04 10:35:00,295.82,295.86,295.56,295.56,3816.0,239.4344,239.4668,239.224,239.224,3816.0
2017-08-04 10:40:00,295.6,295.8,295.55,295.73,2555.0,239.2563,239.4182,239.2159,239.3615,2555.0
2017-08-04 10:45:00,295.68,295.81,295.65,295.65,4329.0,239.3211,239.4263,239.2968,239.2968,4329.0
2017-08-04 10:50:00,295.65,295.91,295.57,295.68,11140.0,239.2968,239.5072,239.232,239.3211,11140.0
2017-08-04 10:55:00,295.68,295.85,295.68,295.85,2749.0,239.3211,239.4587,239.3211,239.4587,2749.0
2017-08-04 11:00:00,295.85,295.89,295.5,295.89,10336.0,239.4587,239.4911,239.1754,239.4911,10336.0
2017-08-04 11:05:00,295.83,296.1,295.83,296.0,8087.0,239.4425,239.661,239.4425,239.5801,8087.0
2017-08-04 11:10:00,295.9,296.03,295.87,295.9,2483.0,239.4991,239.6044,239.4749,239.4991,2483.0
2017-08-04 11:15:00,295.96,295.96,295.49,295.54,8027.0,239.5477,239.5477,239.1673,239.2078,8027.0
2017-08-04 11:20:00,295.6,295.6,295.37,295.5,3031.0,239.2563,239.2563,239.0702,239.1754,3031.0
2017-08-04 11:25:00,295.58,295.58,295.34,295.43,6313.0,239.2401,239.2401,239.0459,239.1187,6313.0
2017-08-04 11:30:00,295.45,295.7,295.45,295.66,3600.0,239.1349,239.3373,239.1349,239.3049,3600.0
2017-08-04 11:35:00,295.69,295.82,295.64,295.82,3000.0,239.3292,239.4344,239.2887,239.4344,3000.0
2017-08-04 11:40:00,295.88,295.88,295.64,295.66,6024.0,239.483,239.483,239.2887,239.3049,6024.0
2017-08-04 11:45:00,295.65,295.73,295.61,295.61,3178.0,239.2968,239.3615,239.2644,239.2644,3178.0
2017-08-04 11:50:00,295.65,295.96,295.65,295.87,6420.0,239.2968,239.5477,239.2968,239.4749,6420.0
2017-08-04 11:55:00,295.79,296.0,295.74,295.93,6217.0,239.4101,239.5801,239.3696,239.5234,6217.0
2017-08-04 12:00:00,295.83,296.02,295.74,296.02,2152.0,239.4425,239.5963,239.3696,239.5963,2152.0
2017-08-04 12:05:00,296.05,296.16,296.0,296.09,1144.0,239.6206,239.7096,239.5801,239.6529,1144.0
2017-08-04 12:10:00,296.09,296.26,295.95,296.11,5016.0,239.6529,239.7905,239.5396,239.6691,5016.0
2017-08-04 12:15:00,296.02,296.12,296.0,296.0,3317.0,239.5963,239.6772,239.5801,239.5801,3317.0
2017-08-04 12:20:00,296.0,296.17,295.98,296.0,5493.0,239.5801,239.7177,239.5639,239.5801,5493.0
2017-08-04 12:25:00,296.04,296.15,296.03,296.04,2386.0,239.6125,239.7015,239.6044,239.6125,2386.0
2017-08-04 12:30:00,296.12,296.15,296.0,296.14,6909.0,239.6772,239.7015,239.5801,239.6934,6909.0
2017-08-04 12:35:00,296.12,296.14,296.03,296.03,2200.0,239.6772,239.6934,239.6044,239.6044,2200.0
2017-08-04 12:40:00,296.07,296.14,296.01,296.01,2783.0,239.6367,239.6934,239.5882,239.5882,2783.0
2017-08-04 12:45:00,296.01,296.16,295.96,296.16,5813.0,239.5882,239.7096,239.5477,239.7096,5813.0
2017-08-04 12:50:00,296.19,296.33,296.11,296.32,2324.0,239.7339,239.8472,239.6691,239.8391,2324.0
2017-08-04 12:55:00,296.3,296.32,296.12,296.24,5899.0,239.8229,239.8391,239.6772,239.7743,5899.0
2017-08-04 13:00:00,296.2,296.23,296.07,296.13,2949.0,239.742,239.7662,239.6367,239.6853,2949.0
2017-08-04 13:05:00,296.07,296.37,296.04,296.37,2922.0,239.6367,239.8796,239.6125,239.8796,2922.0
2017-08-04 13:10:00,296.28,296.33,296.16,296.25,6625.0,239.8067,239.8472,239.7096,239.7824,6625.0
2017-08-04 13:15:00,296.29,296.33,296.04,296.19,4219.0,239.8148,239.8472,239.6125,239.7339,4219.0
2017-08-04 13:20:00,296.23,296.27,296.12,296.25,2926.0,239.7662,239.7986,239.6772,239.7824,2926.0
2017-08-04 13:25:00,296.2,296.2,296.02,296.11,7092.0,239.742,239.742,239.5963,239.6691,7092.0
2017-08-04 13:30:00,296.11,296.23,296.06,296.1,4557.0,239.6691,239.7662,239.6286,239.661,4557.0
2017-08-04 13:35:00,296.05,296.17,296.05,296.13,700.0,239.6206,239.7177,239.6206,239.6853,700.0
2017-08-04 13:40:00,296.09,296.23,296.05,296.08,5565.0,239.6529,239.7662,239.6206,239.6448,5565.0
2017-08-04 13:45:00,296.11,296.28,296.11,296.23,2270.0,239.6691,239.8067,239.6691,239.7662,2270.0
2017-08-04 13:50:00,296.29,296.52,296.29,296.52,3405.0,239.8148,240.001,239.8148,240.001,3405.0
2017-08-04 13:55:00,296.5,296.53,296.34,296.4,4168.0,239.9848,240.0091,239.8553,239.9038,4168.0
2017-08-04 14:00:00,296.44,296.49,296.26,296.35,5411.0,239.9362,239.9767,239.7905,239.8634,5411.0
2017-08-04 14:05:00,296.41,296.59,296.35,296.59,4204.0,239.9119,240.0576,239.8634,240.0576,4204.0
2017-08-04 14:10:00,296.62,296.64,296.46,296.58,7412.0,240.0819,240.0981,239.9524,240.0495,7412.0
2017-08-04 14:15:00,296.53,296.58,296.41,296.41,2655.0,240.0091,240.0495,239.9119,239.9119,2655.0
2017-08-04 14:20:00,296.43,296.58,296.42,296.58,2633.0,239.9281,240.0495,239.92,240.0495,2633.0
2017-08-04 14:25:00,296.51,296.55,296.37,296.38,3652.0,239.9929,240.0253,239.8796,239.8877,3652.0
2017-08-04 14:30:00,296.37,296.54,296.26,296.5,3336.0,239.8796,240.0172,239.7905,239.9848,3336.0
2017-08-04 14:35:00,296.42,296.5,296.38,296.5,4301.0,239.92,239.9848,239.8877,239.9848,4301.0
2017-08-04 14:40:00,296.5,296.52,296.4,296.5,2781.0,239.9848,240.001,239.9038,239.9848,2781.0
2017-08-04 14:45:00,296.45,296.53,296.41,296.48,2200.0,239.9443,240.0091,239.9119,239.9686,2200.0
2017-08-04 14:50:00,296.48,296.55,296.41,296.5,5573.0,239.9686,240.0253,239.9119,239.9848,5573.0
2017-08-04 14:55:00,296.46,296.47,296.34,296.34,6185.0,239.9524,239.9605,239.8553,239.8553,6185.0
2017-08-04 15:00:00,296.39,296.41,296.27,296.31,4718.0,239.8957,239.9119,239.7986,239.831,4718.0
2017-08-04 15:05:00,296.38,296.5,296.34,296.5,5165.0,239.8877,239.9848,239.8553,239.9848,5165.0
2017-08-04 15:10:00,296.42,296.48,296.4,296.44,4877.0,239.92,239.9686,239.9038,239.9362,4877.0
2017-08-04 15:15:00,296.47,296.59,296.39,296.39,7671.0,239.9605,240.0576,239.8957,239.8957,7671.0
2017-08-04 15:20:00,296.43,296.8,296.43,296.8,6162.0,239.9281,240.2276,239.9281,240.2276,6162.0
2017-08-04 15:25:00,296.77,296.77,296.46,296.55,6485.0,240.2033,240.2033,239.9524,240.0253,6485.0
2017-08-04 15:30:00,296.51,296.71,296.49,296.67,3283.0,239.9929,240.1548,239.9767,240.1224,3283.0
2017-08-04 15:35:00,296.71,296.71,296.53,296.71,5371.0,240.1548,240.1548,240.0091,240.1548,5371.0
2017-08-04 15:40:00,296.72,296.83,296.63,296.64,11437.0,240.1628,240.2519,240.09,240.0981,11437.0
2017-08-04 15:45:00,296.64,296.83,296.64,296.79,14032.0,240.0981,240.2519,240.0981,240.2195,14032.0
2017-08-04 15:50:00,296.78,296.79,296.68,296.75,17604.0,240.2114,240.2195,240.1305,240.1871,17604.0
2017-08-04 15:55:00,296.78,296.99,296.71,296.98,53268.0,240.2114,240.3814,240.1548,240.3733,53268.0
2017-08-07 09:30:00,297.31,297.54,296.6,297.26,27128.0,240.6404,240.8265,240.0657,240.5999,27128.0
2017-08-07 09:35:00,297.21,297.21,296.71,297.0,10647.0,240.5594,240.5594,240.1548,240.3895,10647.0
2017-08-07 09:40:00,297.01,297.33,296.68,297.16,8529.0,240.3976,240.6566,240.1305,240.519,8529.0
2017-08-07 09:45:00,297.16,297.65,297.14,297.63,5336.0,240.519,240.9156,240.5028,240.8994,5336.0
2017-08-07 09:50:00,297.63,297.63,296.86,297.55,12108.0,240.8994,240.8994,240.2762,240.8346,12108.0
2017-08-07 09:55:00,297.38,297.73,297.37,297.51,8430.0,240.697,240.9803,240.689,240.8023,8430.0
2017-08-07 10:00:00,297.61,297.67,297.03,297.03,5083.0,240.8832,240.9318,240.4138,240.4138,5083.0
2017-08-07 10:05:00,297.03,297.21,296.78,296.78,4848.0,240.4138,240.5594,240.2114,240.2114,4848.0
2017-08-07 10:10:00,296.82,297.2,296.8,297.2,3778.0,240.2438,240.5514,240.2276,240.5514,3778.0
2017-08-07 10:15:00,297.21,297.31,296.88,296.99,2910.0,240.5594,240.6404,240.2923,240.3814,2910.0
2017-08-07 10:20:00,296.92,296.95,296.64,296.95,8431.0,240.3247,240.349,240.0981,240.349,8431.0
2017-08-07 10:25:00,297.0,297.35,296.91,297.35,7745.0,240.3895,240.6728,240.3166,240.6728,7745.0
2017-08-07 10:30:00,297.22,297.28,296.74,296.92,10175.0,240.5675,240.6161,240.179,240.3247,10175.0
2017-08-07 10:35:00,296.84,297.22,296.84,297.09,3601.0,240.26,240.5675,240.26,240.4623,3601.0
2017-08-07 10:40:00,297.13,297.18,296.97,297.01,4100.0,240.4947,240.5352,240.3652,240.3976,4100.0
2017-08-07 10:45:00,297.0,297.34,296.88,297.18,7513.0,240.3895,240.6647,240.2923,240.5352,7513.0
2017-08-07 10:50:00,297.16,297.22,296.93,296.97,3005.0,240.519,240.5675,240.3328,240.3652,3005.0
2017-08-07 10:55:00,296.95,297.1,296.91,297.0,4500.0,240.349,240.4704,240.3166,240.3895,4500.0
2017-08-07 11:00:00,297.0,297.23,296.89,297.05,4475.0,240.3895,240.5756,240.3004,240.4299,4475.0
2017-08-07 11:05:00,297.09,297.28,297.02,297.2,14793.0,240.4623,240.6161,240.4057,240.5514,14793.0
2017-08-07 11:10:00,297.2,297.35,297.11,297.14,3997.0,240.5514,240.6728,240.4785,240.5028,3997.0
2017-08-07 11:15:00,297.19,297.41,297.18,297.33,15506.0,240.5433,240.7213,240.5352,240.6566,15506.0
2017-08-07 11:20:00,297.23,297.28,296.93,297.03,6968.0,240.5756,240.6161,240.3328,240.4138,6968.0
2017-08-07 11:25:00,297.02,297.13,297.01,297.07,3196.0,240.4057,240.4947,240.3976,240.4461,3196.0
2017-08-07 11:30:00,297.11,297.11,296.75,296.99,5743.0,240.4785,240.4785,240.1871,240.3814,5743.0
2017-08-07 11:35:00,297.04,297.23,297.04,297.11,5094.0,240.4219,240.5756,240.4219,240.4785,5094.0
2017-08-07 11:40:00,297.12,297.26,297.08,297.12,3401.0,240.4866,240.5999,240.4542,240.4866,3401.0
2017-08-07 11:45:00,297.13,297.26,297.06,297.07,3885.0,240.4947,240.5999,240.438,240.4461,3885.0
2017-08-07 11:50:00,297.09,297.14,296.81,296.81,4192.0,240.4623,240.5028,240.2357,240.2357,4192.0
2017-08-07 11:55:00,296.8,297.11,296.8,297.1,10867.0,240.2276,240.4785,240.2276,240.4704,10867.0
2017-08-07 12:00:00,297.1,297.11,296.86,296.91,5874.0,240.4704,240.4785,240.2762,240.3166,5874.0
2017-08-07 12:05:00,296.93,297.16,296.93,297.13,4520.0,240.3328,240.519,240.3328,240.4947,4520.0
2017-08-07 12:10:00,297.15,297.16,297.01,297.01,2453.0,240.5109,240.519,240.3976,240.3976,2453.0
2017-08-07 12:15:00,297.07,297.15,297.06,297.1,5695.0,240.4461,240.5109,240.438,240.4704,5695.0
2017-08-07 12:20:00,297.1,297.13,296.94,297.0,6507.0,240.4704,240.4947,240.3409,240.3895,6507.0
2017-08-07 12:25:00,296.97,297.0,296.81,296.82,2000.0,240.3652,240.3895,240.2357,240.2438,2000.0
2017-08-07 12:30:00,296.84,297.09,296.84,296.94,10081.0,240.26,240.4623,240.26,240.3409,10081.0
2017-08-07 12:35:00,296.98,297.1,296.97,297.05,2045.0,240.3733,240.4704,240.3652,240.4299,2045.0
2017-08-07 12:40:00,297.05,297.18,296.95,297.13,8891.0,240.4299,240.5352,240.349,240.4947,8891.0
2017-08-07 12:45:00,297.12,297.22,297.09,297.13,6049.0,240.4866,240.5675,240.4623,240.4947,6049.0
2017-08-07 12:50:00,297.18,297.23,297.03,297.09,3919.0,240.5352,240.5756,240.4138,240.4623,3919.0
2017-08-07 12:55:00,297.09,297.23,297.08,297.19,2267.0,240.4623,240.5756,240.4542,240.5433,2267.0
2017-08-07 13:00:00,297.17,297.33,297.12,297.24,5230.0,240.5271,240.6566,240.4866,240.5837,5230.0
2017-08-07 13:05:00,297.25,297.29,297.13,297.28,3751.0,240.5918,240.6242,240.4947,240.6161,3751.0
2017-08-07 13:10:00,297.34,297.36,297.26,297.28,2900.0,240.6647,240.6809,240.5999,240.6161,2900.0
2017-08-07 13:15:00,297.29,297.33,297.19,297.19,5059.0,240.6242,240.6566,240.5433,240.5433,5059.0
2017-08-07 13:20:00,297.19,297.28,297.19,297.2,3012.0,240.5433,240.6161,240.5433,240.5514,3012.0
2017-08-07 13:25:00,297.26,297.3,297.06,297.06,4318.0,240.5999,240.6323,240.438,240.438,4318.0
2017-08-07 13:30:00,297.03,297.14,297.0,297.14,1965.0,240.4138,240.5028,240.3895,240.5028,1965.0
2017-08-07 13:35:00,297.17,297.24,297.16,297.16,3635.0,240.5271,240.5837,240.519,240.519,3635.0
2017-08-07 13:40:00,297.16,297.35,297.13,297.23,5180.0,240.519,240.6728,240.4947,240.5756,5180.0
2017-08-07 13:45:00,297.1,297.15,297.02,297.03,3009.0,240.4704,240.5109,240.4057,240.4138,3009.0
2017-08-07 13:50:00,297.04,297.15,296.99,297.06,4531.0,240.4219,240.5109,240.3814,240.438,4531.0
2017-08-07 13:55:00,297.07,297.19,297.06,297.1,4061.0,240.4461,240.5433,240.438,240.4704,4061.0
2017-08-07 14:00:00,297.13,297.14,296.93,296.96,4387.0,240.4947,240.5028,240.3328,240.3571,4387.0
2017-08-07 14:05:00,296.93,297.05,296.93,297.01,3713.0,240.3328,240.4299,240.3328,240.3976,3713.0
2017-08-07 14:10:00,296.96,296.96,296.73,296.74,11816.0,240.3571,240.3571,240.1709,240.179,11816.0
2017-08-07 14:15:00,296.72,296.78,296.65,296.73,2764.0,240.1628,240.2114,240.1062,240.1709,2764.0
2017-08-07 14:20:00,296.73,296.8,296.65,296.78,5148.0,240.1709,240.2276,240.1062,240.2114,5148.0
2017-08-07 14:25:00,296.77,296.83,296.69,296.83,3065.0,240.2033,240.2519,240.1386,240.2519,3065.0
2017-08-07 14:30:00,296.82,296.88,296.8,296.85,6895.0,240.2438,240.2923,240.2276,240.2681,6895.0
2017-08-07 14:35:00,296.88,297.04,296.83,297.01,7347.0,240.2923,240.4219,240.2519,240.3976,7347.0
2017-08-07 14:40:00,297.0,297.17,297.0,297.12,3723.0,240.3895,240.5271,240.3895,240.4866,3723.0
2017-08-07 14:45:00,297.13,297.18,297.02,297.02,3618.0,240.4947,240.5352,240.4057,240.4057,3618.0
2017-08-07 14:50:00,297.04,297.09,296.94,297.0,8504.0,240.4219,240.4623,240.3409,240.3895,8504.0
2017-08-07 14:55:00,297.05,297.09,296.9,296.9,5246.0,240.4299,240.4623,240.3085,240.3085,5246.0
2017-08-07 15:00:00,296.93,297.04,296.88,296.96,5302.0,240.3328,240.4219,240.2923,240.3571,5302.0
2017-08-07 15:05:00,297.02,297.14,296.99,297.14,2790.0,240.4057,240.5028,240.3814,240.5028,2790.0
2017-08-07 15:10:00,297.14,297.14,297.03,297.07,7129.0,240.5028,240.5028,240.4138,240.4461,7129.0
2017-08-07 15:15:00,297.06,297.27,297.0,297.27,5822.0,240.438,240.608,240.3895,240.608,5822.0
2017-08-07 15:20:00,297.27,297.28,297.09,297.09,4104.0,240.608,240.6161,240.4623,240.4623,4104.0
2017-08-07 15:25:00,297.14,297.25,297.11,297.25,8305.0,240.5028,240.5918,240.4785,240.5918,8305.0
2017-08-07 15:30:00,297.22,297.27,297.15,297.15,8150.0,240.5675,240.608,240.5109,240.5109,8150.0
2017-08-07 15:35:00,297.12,297.12,296.91,296.91,12360.0,240.4866,240.4866,240.3166,240.3166,12360.0
2017-08-07 15:40:00,296.94,297.09,296.92,297.08,11100.0,240.3409,240.4623,240.3247,240.4542,11100.0
2017-08-07 15:45:00,297.1,297.13,297.0,297.07,8242.0,240.4704,240.4947,240.3895,240.4461,8242.0
2017-08-07 15:50:00,297.08,297.17,297.08,297.14,16999.0,240.4542,240.5271,240.4542,240.5028,16999.0
2017-08-07 15:55:00,297.13,297.2,297.04,297.09,27238.0,240.4947,240.5514,240.4219,240.4623,27238.0
2017-08-08 09:30:00,297.79,298.62,297.33,298.3,39073.0,241.0289,241.7007,240.6566,241.4417,39073.0
2017-08-08 09:35:00,298.46,298.81,298.25,298.49,14156.0,241.5712,241.8545,241.4012,241.5955,14156.0
2017-08-08 09:40:00,298.41,298.93,298.4,298.76,21018.0,241.5307,241.9516,241.5226,241.814,21018.0
2017-08-08 09:45:00,298.8,298.89,298.52,298.79,7380.0,241.8464,241.9192,241.6198,241.8383,7380.0
2017-08-08 09:50:00,298.86,299.17,298.73,298.95,16115.0,241.8949,242.1459,241.7897,241.9678,16115.0
2017-08-08 09:55:00,298.99,299.38,298.75,299.22,14564.0,242.0002,242.3158,241.8059,242.1863,14564.0
2017-08-08 10:00:00,299.28,299.66,299.18,299.46,12658.0,242.2349,242.5425,242.154,242.3806,12658.0
2017-08-08 10:05:00,299.46,299.71,299.32,299.34,8864.0,242.3806,242.5829,242.2673,242.2835,8864.0
2017-08-08 10:10:00,299.3,299.58,299.3,299.48,4585.0,242.2511,242.4777,242.2511,242.3968,4585.0
2017-08-08 10:15:00,299.5,299.6,299.41,299.52,9079.0,242.413,242.4939,242.3401,242.4291,9079.0
2017-08-08 10:20:00,299.55,299.81,299.5,299.74,7926.0,242.4534,242.6639,242.413,242.6072,7926.0
2017-08-08 10:25:00,299.7,299.76,299.53,299.63,5656.0,242.5748,242.6234,242.4372,242.5182,5656.0
2017-08-08 10:30:00,299.68,299.79,299.55,299.55,7416.0,242.5586,242.6477,242.4534,242.4534,7416.0
2017-08-08 10:35:00,299.65,299.99,299.65,299.71,11772.0,242.5344,242.8096,242.5344,242.5829,11772.0
2017-08-08 10:40:00,299.68,299.75,299.59,299.66,5346.0,242.5586,242.6153,242.4858,242.5425,5346.0
2017-08-08 10:45:00,299.58,299.58,299.27,299.37,13273.0,242.4777,242.4777,242.2268,242.3077,13273.0
2017-08-08 10:50:00,299.31,299.51,299.04,299.44,5877.0,242.2592,242.4211,242.0406,242.3644,5877.0
2017-08-08 10:55:00,299.46,299.46,299.26,299.29,4116.0,242.3806,242.3806,242.2187,242.243,4116.0
2017-08-08 11:00:00,299.31,299.55,299.3,299.35,2943.0,242.2592,242.4534,242.2511,242.2915,2943.0
2017-08-08 11:05:00,299.19,299.31,299.13,299.13,3300.0,242.162,242.2592,242.1135,242.1135,3300.0
2017-08-08 11:10:00,299.12,299.28,298.98,299.26,4411.0,242.1054,242.2349,241.9921,242.2187,4411.0
2017-08-08 11:15:00,299.34,299.42,299.08,299.09,4028.0,242.2835,242.3482,242.073,242.0811,4028.0
2017-08-08 11:20:00,299.07,299.43,299.05,299.19,7367.0,242.0649,242.3563,242.0487,242.162,7367.0
2017-08-08 11:25:00,299.19,299.41,299.17,299.29,6508.0,242.162,242.3401,242.1459,242.243,6508.0
2017-08-08 11:30:00,299.25,299.46,299.14,299.38,5279.0,242.2106,242.3806,242.1216,242.3158,5279.0
2017-08-08 11:35:00,299.48,299.54,299.24,299.29,3327.0,242.3968,242.4453,242.2025,242.243,3327.0
2017-08-08 11:40:00,299.29,299.45,299.27,299.29,3222.0,242.243,242.3725,242.2268,242.243,3222.0
2017-08-08 11:45:00,299.25,299.51,299.21,299.36,6063.0,242.2106,242.4211,242.1782,242.2996,6063.0
2017-08-08 11:50:00,299.37,299.52,299.13,299.2,5687.0,242.3077,242.4291,242.1135,242.1701,5687.0
2017-08-08 11:55:00,299.22,299.44,299.17,299.44,14532.0,242.1863,242.3644,242.1459,242.3644,14532.0
2017-08-08 12:00:00,299.43,299.52,299.4,299.51,6777.0,242.3563,242.4291,242.332,242.4211,6777.0
2017-08-08 12:05:00,299.49,299.56,299.34,299.43,5095.0,242.4049,242.4615,242.2835,242.3563,5095.0
2017-08-08 12:10:00,299.38,299.46,299.37,299.43,3770.0,242.3158,242.3806,242.3077,242.3563,3770.0
2017-08-08 12:15:00,299.5,299.57,299.4,299.44,6222.0,242.413,242.4696,242.332,242.3644,6222.0
2017-08-08 12:20:00,299.47,299.62,299.46,299.53,5964.0,242.3887,242.5101,242.3806,242.4372,5964.0
2017-08-08 12:25:00,299.53,299.58,299.46,299.51,3954.0,242.4372,242.4777,242.3806,242.4211,3954.0
2017-08-08 12:30:00,299.51,299.62,299.51,299.56,2598.0,242.4211,242.5101,242.4211,242.4615,2598.0
2017-08-08 12:35:00,299.6,299.65,299.53,299.64,3594.0,242.4939,242.5344,242.4372,242.5263,3594.0
2017-08-08 12:40:00,299.62,299.75,299.52,299.75,5937.0,242.5101,242.6153,242.4291,242.6153,5937.0
2017-08-08 12:45:00,299.72,299.89,299.71,299.86,6718.0,242.591,242.7286,242.5829,242.7043,6718.0
2017-08-08 12:50:00,299.86,299.99,299.78,299.88,10014.0,242.7043,242.8096,242.6396,242.7205,10014.0
2017-08-08 12:55:00,299.92,300.01,299.87,299.94,28038.0,242.7529,242.8257,242.7124,242.7691,28038.0
2017-08-08 13:00:00,300.0,300.06,299.8,300.01,11061.0,242.8177,242.8662,242.6558,242.8257,11061.0
2017-08-08 13:05:00,300.04,300.04,299.74,299.76,9842.0,242.85,242.85,242.6072,242.6234,9842.0
2017-08-08 13:10:00,299.79,299.85,299.67,299.72,7308.0,242.6477,242.6962,242.5506,242.591,7308.0
2017-08-08 13:15:00,299.74,299.85,299.7,299.7,3959.0,242.6072,242.6962,242.5748,242.5748,3959.0
2017-08-08 13:20:00,299.74,299.84,299.73,299.8,3416.0,242.6072,242.6882,242.5991,242.6558,3416.0
2017-08-08 13:25:00,299.84,299.85,299.72,299.75,3358.0,242.6882,242.6962,242.591,242.6153,3358.0
2017-08-08 13:30:00,299.8,299.81,299.72,299.73,3885.0,242.6558,242.6639,242.591,242.5991,3885.0
2017-08-08 13:35:00,299.72,299.84,299.69,299.81,2700.0,242.591,242.6882,242.5667,242.6639,2700.0
2017-08-08 13:40:00,299.74,299.99,299.74,299.92,5247.0,242.6072,242.8096,242.6072,242.7529,5247.0
2017-08-08 13:45:00,299.9,300.0,299.79,299.79,12607.0,242.7367,242.8177,242.6477,242.6477,12607.0
2017-08-08 13:50:00,299.82,299.96,299.72,299.9,4602.0,242.672,242.7853,242.591,242.7367,4602.0
2017-08-08 13:55:00,299.87,299.9,299.81,299.86,4505.0,242.7124,242.7367,242.6639,242.7043,4505.0
2017-08-08 14:00:00,299.92,300.0,299.92,300.0,2905.0,242.7529,242.8177,242.7529,242.8177,2905.0
2017-08-08 14:05:00,299.95,299.99,299.84,299.89,5996.0,242.7772,242.8096,242.6882,242.7286,5996.0
2017-08-08 14:10:00,299.84,299.84,299.55,299.56,6990.0,242.6882,242.6882,242.4534,242.4615,6990.0
2017-08-08 14:15:00,299.52,299.83,299.5,299.83,5744.0,242.4291,242.6801,242.413,242.6801,5744.0
2017-08-08 14:20:00,299.77,299.92,299.77,299.91,4005.0,242.6315,242.7529,242.6315,242.7448,4005.0
2017-08-08 14:25:00,299.91,299.91,299.82,299.83,3303.0,242.7448,242.7448,242.672,242.6801,3303.0
2017-08-08 14:30:00,299.81,299.84,299.72,299.74,3200.0,242.6639,242.6882,242.591,242.6072,3200.0
2017-08-08 14:35:00,299.8,299.81,299.71,299.71,2700.0,242.6558,242.6639,242.5829,242.5829,2700.0
2017-08-08 14:40:00,299.7,299.74,299.66,299.68,5901.0,242.5748,242.6072,242.5425,242.5586,5901.0
2017-08-08 14:45:00,299.69,299.74,299.59,299.64,6268.0,242.5667,242.6072,242.4858,242.5263,6268.0
2017-08-08 14:50:00,299.65,299.79,299.65,299.72,4678.0,242.5344,242.6477,242.5344,242.591,4678.0
2017-08-08 14:55:00,299.73,299.82,299.72,299.82,7428.0,242.5991,242.672,242.591,242.672,7428.0
2017-08-08 15:00:00,299.8,299.86,299.69,299.69,5454.0,242.6558,242.7043,242.5667,242.5667,5454.0
2017-08-08 15:05:00,299.67,299.69,299.48,299.52,4788.0,242.5506,242.5667,242.3968,242.4291,4788.0
2017-08-08 15:10:00,299.48,299.48,299.37,299.42,4721.0,242.3968,242.3968,242.3077,242.3482,4721.0
2017-08-08 15:15:00,299.42,299.48,299.36,299.47,5793.0,242.3482,242.3968,242.2996,242.3887,5793.0
2017-08-08 15:20:00,299.47,299.64,299.46,299.64,10136.0,242.3887,242.5263,242.3806,242.5263,10136.0
2017-08-08 15:25:00,299.64,299.82,299.58,299.82,14776.0,242.5263,242.672,242.4777,242.672,14776.0
2017-08-08 15:30:00,299.71,299.82,299.63,299.79,18429.0,242.5829,242.672,242.5182,242.6477,18429.0
2017-08-08 15:35:00,299.72,299.9,299.63,299.9,14373.0,242.591,242.7367,242.5182,242.7367,14373.0
2017-08-08 15:40:00,299.84,299.95,299.84,299.85,11479.0,242.6882,242.7772,242.6882,242.6962,11479.0
2017-08-08 15:45:00,299.92,299.96,299.82,299.86,18940.0,242.7529,242.7853,242.672,242.7043,18940.0
2017-08-08 15:50:00,299.87,299.88,299.7,299.78,26448.0,242.7124,242.7205,242.5748,242.6396,26448.0
2017-08-08 15:55:00,299.79,300.23,299.75,300.11,60540.0,242.6477,243.0038,242.6153,242.9067,60540.0
2017-08-09 09:30:00,301.2,302.31,301.0,302.18,65235.0,243.7889,244.6873,243.627,244.5821,65235.0
2017-08-09 09:35:00,302.26,302.9,302.0,302.28,33042.0,244.6469,245.1649,244.4364,244.6631,33042.0
2017-08-09 09:40:00,302.23,302.52,301.98,302.49,17595.0,244.6226,244.8573,244.4202,244.833,17595.0
2017-08-09 09:45:00,302.49,303.22,302.4,303.21,17498.0,244.833,245.4239,244.7602,245.4158,17498.0
2017-08-09 09:50:00,303.2,303.42,302.68,303.38,33420.0,245.4077,245.5858,244.9868,245.5534,33420.0
2017-08-09 09:55:00,303.25,303.54,303.09,303.48,27900.0,245.4482,245.6829,245.3187,245.6343,27900.0
2017-08-09 10:00:00,303.48,303.58,302.33,302.66,38022.0,245.6343,245.7153,244.7035,244.9706,38022.0
2017-08-09 10:05:00,302.71,302.91,302.2,302.33,38713.0,245.0111,245.173,244.5983,244.7035,38713.0
2017-08-09 10:10:00,302.36,303.26,302.33,303.26,21264.0,244.7278,245.4563,244.7035,245.4563,21264.0
2017-08-09 10:15:00,303.25,303.95,303.25,303.69,31707.0,245.4482,246.0148,245.4482,245.8043,31707.0
2017-08-09 10:20:00,303.68,303.9,303.5,303.5,10366.0,245.7962,245.9743,245.6505,245.6505,10366.0
2017-08-09 10:25:00,303.45,303.45,302.5,303.2,15027.0,245.6101,245.6101,244.8411,245.4077,15027.0
2017-08-09 10:30:00,303.19,303.57,302.81,303.54,8309.0,245.3996,245.7072,245.092,245.6829,8309.0
2017-08-09 10:35:00,303.56,303.78,303.11,303.55,11960.0,245.6991,245.8772,245.3349,245.691,11960.0
2017-08-09 10:40:00,303.42,303.59,303.09,303.57,9518.0,245.5858,245.7234,245.3187,245.7072,9518.0
2017-08-09 10:45:00,303.59,303.76,303.4,303.76,11095.0,245.7234,245.861,245.5696,245.861,11095.0
2017-08-09 10:50:00,303.73,303.92,303.64,303.77,11348.0,245.8367,245.9905,245.7638,245.8691,11348.0
2017-08-09 10:55:00,303.79,303.84,303.56,303.66,9465.0,245.8852,245.9257,245.6991,245.78,9465.0
2017-08-09 11:00:00,303.7,303.82,303.42,303.59,10167.0,245.8124,245.9095,245.5858,245.7234,10167.0
2017-08-09 11:05:00,303.55,303.55,303.09,303.28,12376.0,245.691,245.691,245.3187,245.4725,12376.0
2017-08-09 11:10:00,303.28,303.5,303.12,303.45,14691.0,245.4725,245.6505,245.343,245.6101,14691.0
2017-08-09 11:15:00,303.5,303.82,303.45,303.82,8775.0,245.6505,245.9095,245.6101,245.9095,8775.0
2017-08-09 11:20:00,303.74,304.46,303.65,304.36,18160.0,245.8448,246.4275,245.7719,246.3466,18160.0
2017-08-09 11:25:00,304.24,304.68,304.24,304.62,18039.0,246.2495,246.6056,246.2495,246.557,18039.0
2017-08-09 11:30:00,304.6,304.86,304.5,304.66,10516.0,246.5409,246.7513,246.4599,246.5894,10516.0
2017-08-09 11:35:00,304.61,304.69,304.32,304.57,14676.0,246.549,246.6137,246.3142,246.5166,14676.0
2017-08-09 11:40:00,304.62,304.73,304.49,304.65,6844.0,246.557,246.6461,246.4518,246.5813,6844.0
2017-08-09 11:45:00,304.6,304.85,304.52,304.8,6049.0,246.5409,246.7432,246.4761,246.7027,6049.0
2017-08-09 11:50:00,304.89,305.13,304.81,304.96,15992.0,246.7756,246.9698,246.7108,246.8322,15992.0
2017-08-09 11:55:00,304.93,305.24,304.8,305.17,10919.0,246.808,247.0589,246.7027,247.0022,10919.0
2017-08-09 12:00:00,305.19,305.22,304.88,304.91,21017.0,247.0184,247.0427,246.7675,246.7918,21017.0
2017-08-09 12:05:00,304.88,304.97,304.7,304.71,9792.0,246.7675,246.8403,246.6218,246.6299,9792.0
2017-08-09 12:10:00,304.72,304.8,304.53,304.64,8165.0,246.638,246.7027,246.4842,246.5732,8165.0
2017-08-09 12:15:00,304.6,304.8,304.4,304.77,17490.0,246.5409,246.7027,246.379,246.6785,17490.0
2017-08-09 12:20:00,304.71,305.37,304.62,305.29,16442.0,246.6299,247.1641,246.557,247.0993,16442.0
2017-08-09 12:25:00,305.25,305.54,304.83,305.1,27663.0,247.067,247.3017,246.727,246.9456,27663.0
2017-08-09 12:30:00,305.09,305.22,304.93,305.04,5507.0,246.9375,247.0427,246.808,246.897,5507.0
2017-08-09 12:35:00,305.01,305.17,304.74,304.79,7197.0,246.8727,247.0022,246.6542,246.6946,7197.0
2017-08-09 12:40:00,304.8,304.9,304.76,304.82,4279.0,246.7027,246.7837,246.6704,246.7189,4279.0
2017-08-09 12:45:00,304.9,305.05,304.76,305.05,5655.0,246.7837,246.9051,246.6704,246.9051,5655.0
2017-08-09 12:50:00,305.0,305.06,304.94,304.97,7052.0,246.8646,246.9132,246.8161,246.8403,7052.0
2017-08-09 12:55:00,305.05,305.05,304.73,304.83,5711.0,246.9051,246.9051,246.6461,246.727,5711.0
2017-08-09 13:00:00,304.82,304.95,304.69,304.88,6644.0,246.7189,246.8241,246.6137,246.7675,6644.0
2017-08-09 13:05:00,304.81,305.05,304.8,304.85,6125.0,246.7108,246.9051,246.7027,246.7432,6125.0
2017-08-09 13:10:00,304.83,304.92,304.75,304.83,7438.0,246.727,246.7999,246.6623,246.727,7438.0
2017-08-09 13:15:00,304.88,305.0,304.87,304.89,6957.0,246.7675,246.8646,246.7594,246.7756,6957.0
2017-08-09 13:20:00,304.92,305.06,304.84,304.91,6536.0,246.7999,246.9132,246.7351,246.7918,6536.0
2017-08-09 13:25:00,304.87,304.87,304.55,304.59,10341.0,246.7594,246.7594,246.5004,246.5328,10341.0
2017-08-09 13:30:00,304.63,304.63,304.4,304.51,8219.0,246.5651,246.5651,246.379,246.468,8219.0
2017-08-09 13:35:00,304.54,304.54,304.27,304.4,8838.0,246.4923,246.4923,246.2738,246.379,8838.0
2017-08-09 13:40:00,304.55,304.83,304.48,304.74,5967.0,246.5004,246.727,246.4437,246.6542,5967.0
2017-08-09 13:45:00,304.76,304.79,304.69,304.74,5852.0,246.6704,246.6946,246.6137,246.6542,5852.0
2017-08-09 13:50:00,304.7,304.79,304.65,304.65,5779.0,246.6218,246.6946,246.5813,246.5813,5779.0
2017-08-09 13:55:00,304.63,304.73,304.49,304.56,3721.0,246.5651,246.6461,246.4518,246.5085,3721.0
2017-08-09 14:00:00,304.61,304.77,304.45,304.75,23963.0,246.549,246.6785,246.4194,246.6623,23963.0
2017-08-09 14:05:00,304.79,305.03,304.75,304.91,6159.0,246.6946,246.8889,246.6623,246.7918,6159.0
2017-08-09 14:10:00,304.88,304.94,304.68,304.81,89374.0,246.7675,246.8161,246.6056,246.7108,89374.0
2017-08-09 14:15:00,304.81,304.94,304.68,304.82,27344.0,246.7108,246.8161,246.6056,246.7189,27344.0
2017-08-09 14:20:00,304.77,304.9,304.67,304.75,7540.0,246.6785,246.7837,246.5975,246.6623,7540.0
2017-08-09 14:25:00,304.74,304.75,304.47,304.57,5961.0,246.6542,246.6623,246.4356,246.5166,5961.0
2017-08-09 14:30:00,304.66,304.74,304.43,304.57,4449.0,246.5894,246.6542,246.4033,246.5166,4449.0
2017-08-09 14:35:00,304.56,304.65,304.43,304.48,7453.0,246.5085,246.5813,246.4033,246.4437,7453.0
2017-08-09 14:40:00,304.59,304.6,304.47,304.5,4539.0,246.5328,246.5409,246.4356,246.4599,4539.0
2017-08-09 14:45:00,304.49,304.52,304.33,304.51,8856.0,246.4518,246.4761,246.3223,246.468,8856.0
2017-08-09 14:50:00,304.53,304.73,304.43,304.72,7983.0,246.4842,246.6461,246.4033,246.638,7983.0
2017-08-09 14:55:00,304.75,304.75,304.5,304.6,8362.0,246.6623,246.6623,246.4599,246.5409,8362.0
2017-08-09 15:00:00,304.58,305.07,304.55,304.9,24617.0,246.5247,246.9213,246.5004,246.7837,24617.0
2017-08-09 15:05:00,304.89,305.1,304.88,305.06,12280.0,246.7756,246.9456,246.7675,246.9132,12280.0
2017-08-09 15:10:00,305.05,305.05,304.6,304.83,12886.0,246.9051,246.9051,246.5409,246.727,12886.0
2017-08-09 15:15:00,304.85,304.89,304.64,304.74,12546.0,246.7432,246.7756,246.5732,246.6542,12546.0
2017-08-09 15:20:00,304.72,304.99,304.72,304.87,11692.0,246.638,246.8565,246.638,246.7594,11692.0
2017-08-09 15:25:00,304.89,305.01,304.78,304.78,23603.0,246.7756,246.8727,246.6865,246.6865,23603.0
2017-08-09 15:30:00,304.75,305.1,304.74,305.1,14005.0,246.6623,246.9456,246.6542,246.9456,14005.0
2017-08-09 15:35:00,305.06,305.09,304.76,304.97,21642.0,246.9132,246.9375,246.6704,246.8403,21642.0
2017-08-09 15:40:00,304.99,305.39,304.96,305.38,25170.0,246.8565,247.1803,246.8322,247.1722,25170.0
2017-08-09 15:45:00,305.38,305.43,305.06,305.06,23420.0,247.1722,247.2127,246.9132,246.9132,23420.0
2017-08-09 15:50:00,305.1,305.25,304.95,304.98,36913.0,246.9456,247.067,246.8241,246.8484,36913.0
2017-08-09 15:55:00,304.99,305.22,304.96,305.11,32732.0,246.8565,247.0427,246.8322,246.9536,32732.0
2017-08-10 09:30:00,306.55,306.68,305.06,306.3,52726.0,248.1192,248.2244,246.9132,247.9168,52726.0
2017-08-10 09:35:00,306.18,306.59,305.75,306.54,27941.0,247.8197,248.1515,247.4717,248.1111,27941.0
2017-08-10 09:40:00,306.63,306.65,305.68,305.75,32902.0,248.1839,248.2001,247.415,247.4717,32902.0
2017-08-10 09:45:00,305.9,306.4,305.12,306.12,18305.0,247.5931,247.9978,246.9617,247.7711,18305.0
2017-08-10 09:50:00,306.17,306.59,305.59,306.52,12484.0,247.8116,248.1515,247.3422,248.0949,12484.0
2017-08-10 09:55:00,306.56,306.6,306.16,306.37,11006.0,248.1273,248.1596,247.8035,247.9735,11006.0
2017-08-10 10:00:00,306.38,306.63,306.01,306.02,14136.0,247.9816,248.1839,247.6821,247.6902,14136.0
2017-08-10 10:05:00,306.0,306.28,305.89,306.16,13743.0,247.674,247.9006,247.585,247.8035,13743.0
2017-08-10 10:10:00,306.27,306.53,306.0,306.11,11543.0,247.8925,248.103,247.674,247.763,11543.0
2017-08-10 10:15:00,306.18,306.56,306.18,306.56,11285.0,247.8197,248.1273,247.8197,248.1273,11285.0
2017-08-10 10:20:00,306.46,306.67,306.15,306.19,9311.0,248.0463,248.2163,247.7954,247.8278,9311.0
2017-08-10 10:25:00,306.27,306.93,306.2,306.89,15383.0,247.8925,248.4267,247.8359,248.3944,15383.0
2017-08-10 10:30:00,306.92,306.95,306.63,306.78,14034.0,248.4186,248.4429,248.1839,248.3053,14034.0
2017-08-10 10:35:00,306.79,307.1,306.41,306.68,13725.0,248.3134,248.5643,248.0059,248.2244,13725.0
2017-08-10 10:40:00,306.4,306.4,305.63,305.9,16848.0,247.9978,247.9978,247.3745,247.5931,16848.0
2017-08-10 10:45:00,306.01,306.04,305.62,305.91,7754.0,247.6821,247.7064,247.3664,247.6012,7754.0
2017-08-10 10:50:00,305.85,305.92,305.61,305.61,10563.0,247.5526,247.6093,247.3583,247.3583,10563.0
2017-08-10 10:55:00,305.66,305.78,305.51,305.69,8608.0,247.3988,247.4959,247.2774,247.4231,8608.0
2017-08-10 11:00:00,305.51,305.52,305.1,305.16,9350.0,247.2774,247.2855,246.9456,246.9941,9350.0
2017-08-10 11:05:00,305.29,305.55,305.13,305.55,7684.0,247.0993,247.3098,246.9698,247.3098,7684.0
2017-08-10 11:10:00,305.4,306.0,305.25,305.31,13610.0,247.1884,247.674,247.067,247.1155,13610.0
2017-08-10 11:15:00,305.37,305.53,305.21,305.28,7281.0,247.1641,247.2936,247.0346,247.0912,7281.0
2017-08-10 11:20:00,305.33,305.33,305.01,305.05,9832.0,247.1317,247.1317,246.8727,246.9051,9832.0
2017-08-10 11:25:00,305.09,305.1,304.77,304.97,13318.0,246.9375,246.9456,246.6785,246.8403,13318.0
2017-08-10 11:30:00,305.01,305.48,305.01,305.35,3346.0,246.8727,247.2531,246.8727,247.1479,3346.0
2017-08-10 11:35:00,305.28,305.38,305.03,305.04,5600.0,247.0912,247.1722,246.8889,246.897,5600.0
2017-08-10 11:40:00,305.03,305.03,304.53,304.53,6720.0,246.8889,246.8889,246.4842,246.4842,6720.0
2017-08-10 11:45:00,304.59,305.04,304.29,305.0,10596.0,246.5328,246.897,246.2899,246.8646,10596.0
2017-08-10 11:50:00,304.98,305.1,304.63,304.63,3999.0,246.8484,246.9456,246.5651,246.5651,3999.0
2017-08-10 11:55:00,304.68,304.96,304.58,304.94,5004.0,246.6056,246.8322,246.5247,246.8161,5004.0
2017-08-10 12:00:00,304.74,304.76,304.4,304.47,9792.0,246.6542,246.6704,246.379,246.4356,9792.0
2017-08-10 12:05:00,304.5,304.54,304.3,304.3,4617.0,246.4599,246.4923,246.298,246.298,4617.0
2017-08-10 12:10:00,304.3,304.42,304.1,304.11,14725.0,246.298,246.3952,246.1362,246.1443,14725.0
2017-08-10 12:15:00,304.22,304.64,304.15,304.31,12862.0,246.2333,246.5732,246.1766,246.3061,12862.0
2017-08-10 12:20:00,304.32,304.39,304.1,304.25,6763.0,246.3142,246.3709,246.1362,246.2576,6763.0
2017-08-10 12:25:00,304.31,304.5,304.2,304.2,6704.0,246.3061,246.4599,246.2171,246.2171,6704.0
2017-08-10 12:30:00,304.21,304.23,303.88,303.94,10818.0,246.2252,246.2414,245.9581,246.0067,10818.0
2017-08-10 12:35:00,304.01,304.08,303.72,303.88,7028.0,246.0633,246.12,245.8286,245.9581,7028.0
2017-08-10 12:40:00,303.89,303.98,303.69,303.86,8233.0,245.9662,246.039,245.8043,245.9419,8233.0
2017-08-10 12:45:00,303.91,304.27,303.7,304.22,11527.0,245.9824,246.2738,245.8124,246.2333,11527.0
2017-08-10 12:50:00,304.35,304.48,304.13,304.43,11983.0,246.3385,246.4437,246.1604,246.4033,11983.0
2017-08-10 12:55:00,304.43,304.46,304.08,304.1,9378.0,246.4033,246.4275,246.12,246.1362,9378.0
2017-08-10 13:00:00,304.19,304.46,304.09,304.38,7671.0,246.209,246.4275,246.1281,246.3628,7671.0
2017-08-10 13:05:00,304.22,304.41,304.08,304.23,4763.0,246.2333,246.3871,246.12,246.2414,4763.0
2017-08-10 13:10:00,304.19,304.28,304.02,304.18,3838.0,246.209,246.2819,246.0714,246.2009,3838.0
2017-08-10 13:15:00,304.14,304.14,303.98,304.07,3217.0,246.1685,246.1685,246.039,246.1119,3217.0
2017-08-10 13:20:00,304.01,304.18,303.96,304.07,4573.0,246.0633,246.2009,246.0228,246.1119,4573.0
2017-08-10 13:25:00,304.11,304.12,303.87,304.06,5286.0,246.1443,246.1523,245.95,246.1038,5286.0
2017-08-10 13:30:00,304.02,304.17,303.75,304.03,9489.0,246.0714,246.1928,245.8529,246.0795,9489.0
2017-08-10 13:35:00,304.06,304.08,303.82,303.95,5430.0,246.1038,246.12,245.9095,246.0148,5430.0
2017-08-10 13:40:00,303.97,303.98,303.66,303.74,6875.0,246.0309,246.039,245.78,245.8448,6875.0
2017-08-10 13:45:00,303.72,303.86,303.66,303.85,2929.0,245.8286,245.9419,245.78,245.9338,2929.0
2017-08-10 13:50:00,303.87,304.13,303.8,304.05,8075.0,245.95,246.1604,245.8933,246.0957,8075.0
2017-08-10 13:55:00,304.03,304.03,303.53,303.74,8663.0,246.0795,246.0795,245.6748,245.8448,8663.0
2017-08-10 14:00:00,303.66,303.7,303.55,303.7,10218.0,245.78,245.8124,245.691,245.8124,10218.0
2017-08-10 14:05:00,303.73,303.89,303.59,303.89,5472.0,245.8367,245.9662,245.7234,245.9662,5472.0
2017-08-10 14:10:00,303.93,303.94,303.76,303.82,3519.0,245.9986,246.0067,245.861,245.9095,3519.0
2017-08-10 14:15:00,303.82,304.05,303.76,304.05,4958.0,245.9095,246.0957,245.861,246.0957,4958.0
2017-08-10 14:20:00,304.06,304.3,304.01,304.2,12082.0,246.1038,246.298,246.0633,246.2171,12082.0
2017-08-10 14:25:00,304.2,304.4,304.03,304.37,7969.0,246.2171,246.379,246.0795,246.3547,7969.0
2017-08-10 14:30:00,304.42,304.76,304.39,304.5,11820.0,246.3952,246.6704,246.3709,246.4599,11820.0
2017-08-10 14:35:00,304.53,304.53,304.32,304.4,5778.0,246.4842,246.4842,246.3142,246.379,5778.0
2017-08-10 14:40:00,304.47,304.51,304.25,304.44,6123.0,246.4356,246.468,246.2576,246.4114,6123.0
2017-08-10 14:45:00,304.47,304.56,304.42,304.51,8698.0,246.4356,246.5085,246.3952,246.468,8698.0
2017-08-10 14:50:00,304.55,304.56,304.32,304.32,5085.0,246.5004,246.5085,246.3142,246.3142,5085.0
2017-08-10 14:55:00,304.36,304.42,304.15,304.27,5948.0,246.3466,246.3952,246.1766,246.2738,5948.0
2017-08-10 15:00:00,304.29,304.41,304.23,304.35,4815.0,246.2899,246.3871,246.2414,246.3385,4815.0
2017-08-10 15:05:00,304.28,304.41,304.09,304.24,6254.0,246.2819,246.3871,246.1281,246.2495,6254.0
2017-08-10 15:10:00,304.18,304.18,303.85,303.91,9559.0,246.2009,246.2009,245.9338,245.9824,9559.0
2017-08-10 15:15:00,303.86,303.93,303.6,303.74,11890.0,245.9419,245.9986,245.7315,245.8448,11890.0
2017-08-10 15:20:00,303.76,303.77,303.44,303.73,8980.0,245.861,245.8691,245.602,245.8367,8980.0
2017-08-10 15:25:00,303.75,304.19,303.7,304.18,14822.0,245.8529,246.209,245.8124,246.2009,14822.0
2017-08-10 15:30:00,304.22,304.23,303.69,303.73,20719.0,246.2333,246.2414,245.8043,245.8367,20719.0
2017-08-10 15:35:00,303.76,303.83,303.44,303.58,17817.0,245.861,245.9176,245.602,245.7153,17817.0
2017-08-10 15:40:00,303.62,303.81,303.5,303.75,8174.0,245.7477,245.9014,245.6505,245.8529,8174.0
2017-08-10 15:45:00,303.72,303.76,303.53,303.62,20386.0,245.8286,245.861,245.6748,245.7477,20386.0
2017-08-10 15:50:00,303.54,303.75,303.54,303.59,19176.0,245.6829,245.8529,245.6829,245.7234,19176.0
2017-08-10 15:55:00,303.59,303.68,303.22,303.25,57208.0,245.7234,245.7962,245.4239,245.4482,57208.0
2017-08-11 09:30:00,302.84,303.66,302.58,303.11,60126.0,245.1163,245.78,244.9059,245.3349,60126.0
2017-08-11 09:35:00,303.27,303.91,303.17,303.75,13609.0,245.4644,245.9824,245.3834,245.8529,13609.0
2017-08-11 09:40:00,303.75,303.75,303.12,303.35,11500.0,245.8529,245.8529,245.343,245.5291,11500.0
2017-08-11 09:45:00,303.28,303.46,303.06,303.42,7098.0,245.4725,245.6182,245.2944,245.5858,7098.0
2017-08-11 09:50:00,303.38,304.46,303.25,304.3,12064.0,245.5534,246.4275,245.4482,246.298,12064.0
2017-08-11 09:55:00,304.31,304.49,304.09,304.45,8747.0,246.3061,246.4518,246.1281,246.4194,8747.0
2017-08-11 10:00:00,304.39,304.46,304.06,304.31,9071.0,246.3709,246.4275,246.1038,246.3061,9071.0
2017-08-11 10:05:00,304.28,305.13,304.0,305.02,18088.0,246.2819,246.9698,246.0552,246.8808,18088.0
2017-08-11 10:10:00,305.11,305.6,304.94,305.54,5911.0,246.9536,247.3502,246.8161,247.3017,5911.0
2017-08-11 10:15:00,305.62,305.7,305.16,305.61,13280.0,247.3664,247.4312,246.9941,247.3583,13280.0
2017-08-11 10:20:00,305.37,305.82,305.37,305.47,3757.0,247.1641,247.5283,247.1641,247.245,3757.0
2017-08-11 10:25:00,305.5,306.24,305.33,306.24,11602.0,247.2693,247.8683,247.1317,247.8683,11602.0
2017-08-11 10:30:00,306.2,306.23,305.9,306.1,8971.0,247.8359,247.8602,247.5931,247.7549,8971.0
2017-08-11 10:35:00,306.1,306.26,305.7,305.7,15474.0,247.7549,247.8844,247.4312,247.4312,15474.0
2017-08-11 10:40:00,305.74,306.02,305.52,306.0,14498.0,247.4636,247.6902,247.2855,247.674,14498.0
2017-08-11 10:45:00,305.93,306.45,305.93,306.26,8515.0,247.6173,248.0382,247.6173,247.8844,8515.0
2017-08-11 10:50:00,306.21,306.22,305.81,305.84,6776.0,247.844,247.8521,247.5202,247.5445,6776.0
2017-08-11 10:55:00,305.94,306.07,305.82,305.92,4680.0,247.6254,247.7307,247.5283,247.6093,4680.0
2017-08-11 11:00:00,305.91,305.96,305.55,305.79,8281.0,247.6012,247.6416,247.3098,247.504,8281.0
2017-08-11 11:05:00,305.72,305.73,305.55,305.55,6249.0,247.4474,247.4555,247.3098,247.3098,6249.0
2017-08-11 11:10:00,305.59,305.72,305.52,305.62,3667.0,247.3422,247.4474,247.2855,247.3664,3667.0
2017-08-11 11:15:00,305.66,305.8,305.58,305.73,4544.0,247.3988,247.5121,247.3341,247.4555,4544.0
2017-08-11 11:20:00,305.67,305.83,305.54,305.83,4538.0,247.4069,247.5364,247.3017,247.5364,4538.0
2017-08-11 11:25:00,305.83,306.05,305.8,306.05,6635.0,247.5364,247.7145,247.5121,247.7145,6635.0
2017-08-11 11:30:00,306.01,306.03,305.85,305.91,5053.0,247.6821,247.6983,247.5526,247.6012,5053.0
2017-08-11 11:35:00,305.88,306.1,305.81,306.1,10149.0,247.5769,247.7549,247.5202,247.7549,10149.0
2017-08-11 11:40:00,305.95,306.04,305.87,306.02,3630.0,247.6335,247.7064,247.5688,247.6902,3630.0
2017-08-11 11:45:00,306.11,306.16,305.94,306.02,3444.0,247.763,247.8035,247.6254,247.6902,3444.0
2017-08-11 11:50:00,306.0,306.15,306.0,306.09,1853.0,247.674,247.7954,247.674,247.7469,1853.0
2017-08-11 11:55:00,306.14,306.17,305.91,305.91,9221.0,247.7873,247.8116,247.6012,247.6012,9221.0
2017-08-11 12:00:00,305.87,306.04,305.68,305.73,3635.0,247.5688,247.7064,247.415,247.4555,3635.0
2017-08-11 12:05:00,305.8,305.87,305.72,305.85,1944.0,247.5121,247.5688,247.4474,247.5526,1944.0
2017-08-11 12:10:00,305.87,305.91,305.71,305.82,5096.0,247.5688,247.6012,247.4393,247.5283,5096.0
2017-08-11 12:15:00,305.82,305.93,305.78,305.86,2956.0,247.5283,247.6173,247.4959,247.5607,2956.0
2017-08-11 12:20:00,305.86,305.92,305.68,305.79,3398.0,247.5607,247.6093,247.415,247.504,3398.0
2017-08-11 12:25:00,305.76,305.93,305.76,305.85,4925.0,247.4798,247.6173,247.4798,247.5526,4925.0
2017-08-11 12:30:00,305.82,306.01,305.77,305.84,4733.0,247.5283,247.6821,247.4878,247.5445,4733.0
2017-08-11 12:35:00,305.87,306.04,305.81,305.91,3316.0,247.5688,247.7064,247.5202,247.6012,3316.0
2017-08-11 12:40:00,305.78,305.86,305.78,305.81,593.0,247.4959,247.5607,247.4959,247.5202,593.0
2017-08-11 12:45:00,305.76,305.88,305.67,305.76,6500.0,247.4798,247.5769,247.4069,247.4798,6500.0
2017-08-11 12:50:00,305.76,305.87,305.71,305.81,3222.0,247.4798,247.5688,247.4393,247.5202,3222.0
2017-08-11 12:55:00,305.85,305.92,305.75,305.91,3493.0,247.5526,247.6093,247.4717,247.6012,3493.0
2017-08-11 13:00:00,305.84,305.95,305.84,305.92,3767.0,247.5445,247.6335,247.5445,247.6093,3767.0
2017-08-11 13:05:00,305.9,305.98,305.8,305.98,4162.0,247.5931,247.6578,247.5121,247.6578,4162.0
2017-08-11 13:10:00,305.97,306.11,305.86,305.86,11142.0,247.6497,247.763,247.5607,247.5607,11142.0
2017-08-11 13:15:00,305.84,305.92,305.77,305.77,5046.0,247.5445,247.6093,247.4878,247.4878,5046.0
2017-08-11 13:20:00,305.75,305.77,305.55,305.63,8524.0,247.4717,247.4878,247.3098,247.3745,8524.0
2017-08-11 13:25:00,305.63,305.72,305.55,305.71,4950.0,247.3745,247.4474,247.3098,247.4393,4950.0
2017-08-11 13:30:00,305.72,305.86,305.63,305.77,10045.0,247.4474,247.5607,247.3745,247.4878,10045.0
2017-08-11 13:35:00,305.84,305.87,305.55,305.55,8869.0,247.5445,247.5688,247.3098,247.3098,8869.0
2017-08-11 13:40:00,305.67,305.85,305.51,305.74,12051.0,247.4069,247.5526,247.2774,247.4636,12051.0
2017-08-11 13:45:00,305.66,305.75,305.6,305.73,3789.0,247.3988,247.4717,247.3502,247.4555,3789.0
2017-08-11 13:50:00,305.75,305.86,305.67,305.8,10601.0,247.4717,247.5607,247.4069,247.5121,10601.0
2017-08-11 13:55:00,305.8,305.88,305.67,305.81,6386.0,247.5121,247.5769,247.4069,247.5202,6386.0
2017-08-11 14:00:00,305.79,305.83,305.67,305.78,4714.0,247.504,247.5364,247.4069,247.4959,4714.0
2017-08-11 14:05:00,305.82,305.87,305.57,305.82,7765.0,247.5283,247.5688,247.326,247.5283,7765.0
2017-08-11 14:10:00,305.86,305.9,305.52,305.81,14446.0,247.5607,247.5931,247.2855,247.5202,14446.0
2017-08-11 14:15:00,305.86,305.91,305.66,305.74,3163.0,247.5607,247.6012,247.3988,247.4636,3163.0
2017-08-11 14:20:00,305.71,305.83,305.61,305.71,17510.0,247.4393,247.5364,247.3583,247.4393,17510.0
2017-08-11 14:25:00,305.65,305.68,305.34,305.34,6034.0,247.3907,247.415,247.1398,247.1398,6034.0
2017-08-11 14:30:00,305.4,305.45,305.1,305.1,2830.0,247.1884,247.2288,246.9456,246.9456,2830.0
2017-08-11 14:35:00,305.07,305.07,304.69,304.97,7241.0,246.9213,246.9213,246.6137,246.8403,7241.0
2017-08-11 14:40:00,305.01,305.5,305.01,305.31,23420.0,246.8727,247.2693,246.8727,247.1155,23420.0
2017-08-11 14:45:00,305.37,305.37,305.17,305.25,7592.0,247.1641,247.1641,247.0022,247.067,7592.0
2017-08-11 14:50:00,305.25,305.45,304.95,305.05,10241.0,247.067,247.2288,246.8241,246.9051,10241.0
2017-08-11 14:55:00,305.05,305.11,304.83,304.92,4212.0,246.9051,246.9536,246.727,246.7999,4212.0
2017-08-11 15:00:00,304.97,305.0,304.76,304.89,4279.0,246.8403,246.8646,246.6704,246.7756,4279.0
2017-08-11 15:05:00,304.9,304.96,304.62,304.71,5219.0,246.7837,246.8322,246.557,246.6299,5219.0
2017-08-11 15:10:00,304.67,304.76,304.53,304.55,3857.0,246.5975,246.6704,246.4842,246.5004,3857.0
2017-08-11 15:15:00,304.5,304.52,304.19,304.22,7250.0,246.4599,246.4761,246.209,246.2333,7250.0
2017-08-11 15:20:00,304.23,304.41,304.21,304.34,10896.0,246.2414,246.3871,246.2252,246.3304,10896.0
2017-08-11 15:25:00,304.38,304.47,304.23,304.27,7968.0,246.3628,246.4356,246.2414,246.2738,7968.0
2017-08-11 15:30:00,304.27,304.32,304.11,304.12,7294.0,246.2738,246.3142,246.1443,246.1523,7294.0
2017-08-11 15:35:00,304.07,304.28,304.01,304.2,8632.0,246.1119,246.2819,246.0633,246.2171,8632.0
2017-08-11 15:40:00,304.16,304.25,304.1,304.13,24068.0,246.1847,246.2576,246.1362,246.1604,24068.0
2017-08-11 15:45:00,304.13,304.25,304.13,304.23,18505.0,246.1604,246.2576,246.1604,246.2414,18505.0
2017-08-11 15:50:00,304.16,304.25,304.08,304.08,22905.0,246.1847,246.2576,246.12,246.12,22905.0
2017-08-11 15:55:00,304.12,304.13,303.69,303.83,42169.0,246.1523,246.1604,245.8043,245.9176,42169.0
2017-08-14 09:30:00,305.41,305.64,305.03,305.16,62673.0,247.1965,247.3826,246.8889,246.9941,62673.0
2017-08-14 09:35:00,305.15,306.07,305.0,305.67,43421.0,246.986,247.7307,246.8646,247.4069,43421.0
2017-08-14 09:40:00,305.58,306.3,305.55,306.05,31693.0,247.3341,247.9168,247.3098,247.7145,31693.0
2017-08-14 09:45:00,306.01,306.01,304.76,304.78,13012.0,247.6821,247.6821,246.6704,246.6865,13012.0
2017-08-14 09:50:00,304.75,305.15,304.26,305.15,12602.0,246.6623,246.986,246.2657,246.986,12602.0
2017-08-14 09:55:00,305.19,305.47,305.16,305.17,11616.0,247.0184,247.245,246.9941,247.0022,11616.0
2017-08-14 10:00:00,305.28,305.34,304.95,305.28,33415.0,247.0912,247.1398,246.8241,247.0912,33415.0
2017-08-14 10:05:00,305.28,305.64,305.08,305.63,18789.0,247.0912,247.3826,246.9294,247.3745,18789.0
2017-08-14 10:10:00,305.64,305.7,305.23,305.35,11240.0,247.3826,247.4312,247.0508,247.1479,11240.0
2017-08-14 10:15:00,305.34,305.38,305.25,305.3,5090.0,247.1398,247.1722,247.067,247.1074,5090.0
2017-08-14 10:20:00,305.35,305.74,305.3,305.74,8260.0,247.1479,247.4636,247.1074,247.4636,8260.0
2017-08-14 10:25:00,305.65,305.72,305.56,305.72,10309.0,247.3907,247.4474,247.3179,247.4474,10309.0
2017-08-14 10:30:00,305.72,305.75,305.56,305.59,7910.0,247.4474,247.4717,247.3179,247.3422,7910.0
2017-08-14 10:35:00,305.55,306.31,305.52,306.28,34418.0,247.3098,247.9249,247.2855,247.9006,34418.0
2017-08-14 10:40:00,306.27,306.31,305.98,306.26,6338.0,247.8925,247.9249,247.6578,247.8844,6338.0
2017-08-14 10:45:00,306.27,306.35,305.94,305.94,7321.0,247.8925,247.9573,247.6254,247.6254,7321.0
2017-08-14 10:50:00,305.97,306.24,305.94,306.24,3052.0,247.6497,247.8683,247.6254,247.8683,3052.0
2017-08-14 10:55:00,306.25,306.42,306.19,306.25,9422.0,247.8764,248.014,247.8278,247.8764,9422.0
2017-08-14 11:00:00,306.26,306.51,306.26,306.49,13376.0,247.8844,248.0868,247.8844,248.0706,13376.0
2017-08-14 11:05:00,306.55,306.64,306.46,306.6,12572.0,248.1192,248.192,248.0463,248.1596,12572.0
2017-08-14 11:10:00,306.56,306.59,306.14,306.32,9629.0,248.1273,248.1515,247.7873,247.933,9629.0
2017-08-14 11:15:00,306.26,306.26,306.0,306.15,6878.0,247.8844,247.8844,247.674,247.7954,6878.0
2017-08-14 11:20:00,306.16,306.35,306.07,306.21,13139.0,247.8035,247.9573,247.7307,247.844,13139.0
2017-08-14 11:25:00,306.23,306.31,306.19,306.19,6619.0,247.8602,247.9249,247.8278,247.8278,6619.0
2017-08-14 11:30:00,306.22,306.36,306.17,306.32,7406.0,247.8521,247.9654,247.8116,247.933,7406.0
2017-08-14 11:35:00,306.26,306.48,306.13,306.35,3082.0,247.8844,248.0625,247.7792,247.9573,3082.0
2017-08-14 11:40:00,306.31,306.35,306.23,306.26,14423.0,247.9249,247.9573,247.8602,247.8844,14423.0
2017-08-14 11:45:00,306.35,306.49,306.24,306.41,4674.0,247.9573,248.0706,247.8683,248.0059,4674.0
2017-08-14 11:50:00,306.39,306.59,306.38,306.53,5167.0,247.9897,248.1515,247.9816,248.103,5167.0
2017-08-14 11:55:00,306.49,306.59,306.41,306.51,2909.0,248.0706,248.1515,248.0059,248.0868,2909.0
2017-08-14 12:00:00,306.51,306.6,306.46,306.56,4667.0,248.0868,248.1596,248.0463,248.1273,4667.0
2017-08-14 12:05:00,306.6,306.62,306.51,306.55,2090.0,248.1596,248.1758,248.0868,248.1192,2090.0
2017-08-14 12:10:00,306.53,306.58,306.46,306.53,3508.0,248.103,248.1435,248.0463,248.103,3508.0
2017-08-14 12:15:00,306.53,306.53,306.31,306.38,4020.0,248.103,248.103,247.9249,247.9816,4020.0
2017-08-14 12:20:00,306.39,306.43,306.25,306.43,5187.0,247.9897,248.022,247.8764,248.022,5187.0
2017-08-14 12:25:00,306.37,306.57,306.31,306.57,4585.0,247.9735,248.1354,247.9249,248.1354,4585.0
2017-08-14 12:30:00,306.51,306.57,306.46,306.53,4218.0,248.0868,248.1354,248.0463,248.103,4218.0
2017-08-14 12:35:00,306.55,306.6,306.48,306.48,3879.0,248.1192,248.1596,248.0625,248.0625,3879.0
2017-08-14 12:40:00,306.55,306.67,306.54,306.56,19846.0,248.1192,248.2163,248.1111,248.1273,19846.0
2017-08-14 12:45:00,306.55,306.61,306.51,306.55,4823.0,248.1192,248.1677,248.0868,248.1192,4823.0
2017-08-14 12:50:00,306.54,306.56,306.41,306.5,1640.0,248.1111,248.1273,248.0059,248.0787,1640.0
2017-08-14 12:55:00,306.48,306.49,306.29,306.29,3424.0,248.0625,248.0706,247.9087,247.9087,3424.0
2017-08-14 13:00:00,306.29,306.38,306.27,306.3,4296.0,247.9087,247.9816,247.8925,247.9168,4296.0
2017-08-14 13:05:00,306.31,306.6,306.3,306.6,3816.0,247.9249,248.1596,247.9168,248.1596,3816.0
2017-08-14 13:10:00,306.59,306.77,306.53,306.75,22331.0,248.1515,248.2972,248.103,248.2811,22331.0
2017-08-14 13:15:00,306.76,307.01,306.75,306.98,8260.0,248.2891,248.4915,248.2811,248.4672,8260.0
2017-08-14 13:20:00,306.93,307.09,306.93,307.07,7243.0,248.4267,248.5562,248.4267,248.5401,7243.0
2017-08-14 13:25:00,307.07,307.29,307.05,307.18,10886.0,248.5401,248.7181,248.5239,248.6291,10886.0
2017-08-14 13:30:00,307.18,307.27,307.12,307.21,2894.0,248.6291,248.7019,248.5805,248.6534,2894.0
2017-08-14 13:35:00,307.21,307.38,307.18,307.37,7677.0,248.6534,248.791,248.6291,248.7829,7677.0
2017-08-14 13:40:00,307.4,307.49,307.4,307.45,2330.0,248.8072,248.88,248.8072,248.8476,2330.0
2017-08-14 13:45:00,307.47,307.5,307.39,307.39,10887.0,248.8638,248.8881,248.7991,248.7991,10887.0
2017-08-14 13:50:00,307.4,307.5,307.35,307.43,17800.0,248.8072,248.8881,248.7667,248.8314,17800.0
2017-08-14 13:55:00,307.42,307.65,307.42,307.59,4510.0,248.8233,249.0095,248.8233,248.9609,4510.0
2017-08-14 14:00:00,307.63,307.75,307.46,307.52,19350.0,248.9933,249.0904,248.8557,248.9043,19350.0
2017-08-14 14:05:00,307.47,307.55,307.33,307.39,6012.0,248.8638,248.9286,248.7505,248.7991,6012.0
2017-08-14 14:10:00,307.31,307.43,307.31,307.4,2960.0,248.7343,248.8314,248.7343,248.8072,2960.0
2017-08-14 14:15:00,307.41,307.41,307.08,307.2,7924.0,248.8152,248.8152,248.5481,248.6453,7924.0
2017-08-14 14:20:00,307.2,307.3,307.15,307.23,4161.0,248.6453,248.7262,248.6048,248.6696,4161.0
2017-08-14 14:25:00,307.15,307.34,307.15,307.25,2224.0,248.6048,248.7586,248.6048,248.6857,2224.0
2017-08-14 14:30:00,307.35,307.51,307.35,307.41,3936.0,248.7667,248.8962,248.7667,248.8152,3936.0
2017-08-14 14:35:00,307.44,307.55,307.37,307.54,2899.0,248.8395,248.9286,248.7829,248.9205,2899.0
2017-08-14 14:40:00,307.5,307.6,307.48,307.5,4710.0,248.8881,248.969,248.8719,248.8881,4710.0
2017-08-14 14:45:00,307.53,307.57,307.12,307.13,4956.0,248.9124,248.9448,248.5805,248.5886,4956.0
2017-08-14 14:50:00,307.21,307.22,306.96,307.22,6145.0,248.6534,248.6615,248.451,248.6615,6145.0
2017-08-14 14:55:00,307.24,307.35,307.17,307.24,4598.0,248.6777,248.7667,248.621,248.6777,4598.0
2017-08-14 15:00:00,307.28,307.29,306.95,307.04,4355.0,248.71,248.7181,248.4429,248.5158,4355.0
2017-08-14 15:05:00,307.14,307.25,307.0,307.25,12122.0,248.5967,248.6857,248.4834,248.6857,12122.0
2017-08-14 15:10:00,307.25,307.37,307.07,307.35,11879.0,248.6857,248.7829,248.5401,248.7667,11879.0
2017-08-14 15:15:00,307.42,307.53,307.31,307.48,7037.0,248.8233,248.9124,248.7343,248.8719,7037.0
2017-08-14 15:20:00,307.48,307.63,307.39,307.63,6560.0,248.8719,248.9933,248.7991,248.9933,6560.0
2017-08-14 15:25:00,307.59,307.79,307.47,307.78,27968.0,248.9609,249.1228,248.8638,249.1147,27968.0
2017-08-14 15:30:00,307.79,307.93,307.53,307.78,29401.0,249.1228,249.2361,248.9124,249.1147,29401.0
2017-08-14 15:35:00,307.75,308.06,307.73,307.87,37386.0,249.0904,249.3414,249.0743,249.1876,37386.0
2017-08-14 15:40:00,307.92,307.94,307.51,307.64,20499.0,249.228,249.2442,248.8962,249.0014,20499.0
2017-08-14 15:45:00,307.68,307.73,307.55,307.65,13940.0,249.0338,249.0743,248.9286,249.0095,13940.0
2017-08-14 15:50:00,307.61,307.73,307.39,307.5,26698.0,248.9771,249.0743,248.7991,248.8881,26698.0
2017-08-14 15:55:00,307.55,307.71,307.28,307.43,36681.0,248.9286,249.0581,248.71,248.8314,36681.0
2017-08-15 09:30:00,307.97,308.37,307.3,307.76,35283.0,249.2685,249.5923,248.7262,249.0985,35283.0
2017-08-15 09:35:00,307.64,308.3,307.58,308.0,10207.0,249.0014,249.5356,248.9528,249.2928,10207.0
2017-08-15 09:40:00,307.99,308.18,307.8,308.18,6292.0,249.2847,249.4385,249.1309,249.4385,6292.0
2017-08-15 09:45:00,308.09,308.48,308.04,308.39,9332.0,249.3656,249.6813,249.3252,249.6085,9332.0
2017-08-15 09:50:00,308.39,308.41,308.14,308.28,6778.0,249.6085,249.6246,249.4061,249.5194,6778.0
2017-08-15 09:55:00,308.16,308.23,307.78,308.12,6718.0,249.4223,249.479,249.1147,249.3899,6718.0
2017-08-15 10:00:00,308.1,308.23,307.79,308.12,10119.0,249.3737,249.479,249.1228,249.3899,10119.0
2017-08-15 10:05:00,308.12,308.2,307.9,308.05,7101.0,249.3899,249.4547,249.2119,249.3333,7101.0
2017-08-15 10:10:00,307.95,308.16,307.86,308.14,8944.0,249.2523,249.4223,249.1795,249.4061,8944.0
2017-08-15 10:15:00,308.1,308.16,307.88,308.06,10254.0,249.3737,249.4223,249.1957,249.3414,10254.0
2017-08-15 10:20:00,308.07,308.07,307.87,307.94,8234.0,249.3494,249.3494,249.1876,249.2442,8234.0
2017-08-15 10:25:00,307.96,308.1,307.87,307.94,6306.0,249.2604,249.3737,249.1876,249.2442,6306.0
2017-08-15 10:30:00,307.87,307.88,307.2,307.5,18053.0,249.1876,249.1957,248.6453,248.8881,18053.0
2017-08-15 10:35:00,307.5,307.75,307.39,307.75,5387.0,248.8881,249.0904,248.7991,249.0904,5387.0
2017-08-15 10:40:00,307.82,307.9,307.59,307.59,2101.0,249.1471,249.2119,248.9609,248.9609,2101.0
2017-08-15 10:45:00,307.67,307.86,307.67,307.73,2110.0,249.0257,249.1795,249.0257,249.0743,2110.0
2017-08-15 10:50:00,307.62,307.75,307.57,307.75,1645.0,248.9852,249.0904,248.9448,249.0904,1645.0
2017-08-15 10:55:00,307.84,307.84,307.54,307.61,4509.0,249.1633,249.1633,248.9205,248.9771,4509.0
2017-08-15 11:00:00,307.64,307.76,307.53,307.54,2906.0,249.0014,249.0985,248.9124,248.9205,2906.0
2017-08-15 11:05:00,307.57,307.65,307.46,307.64,2255.0,248.9448,249.0095,248.8557,249.0014,2255.0
2017-08-15 11:10:00,307.5,307.62,307.46,307.46,2101.0,248.8881,248.9852,248.8557,248.8557,2101.0
2017-08-15 11:15:00,307.46,307.9,307.43,307.81,3517.0,248.8557,249.2119,248.8314,249.139,3517.0
2017-08-15 11:20:00,307.72,308.1,307.72,307.82,4697.0,249.0662,249.3737,249.0662,249.1471,4697.0
2017-08-15 11:25:00,307.71,307.78,307.64,307.67,2770.0,249.0581,249.1147,249.0014,249.0257,2770.0
2017-08-15 11:30:00,307.73,307.82,307.7,307.78,4898.0,249.0743,249.1471,249.05,249.1147,4898.0
2017-08-15 11:35:00,307.73,307.76,307.46,307.47,3387.0,249.0743,249.0985,248.8557,248.8638,3387.0
2017-08-15 11:40:00,307.41,307.55,307.19,307.38,7092.0,248.8152,248.9286,248.6372,248.791,7092.0
2017-08-15 11:45:00,307.37,307.43,307.22,307.32,4726.0,248.7829,248.8314,248.6615,248.7424,4726.0
2017-08-15 11:50:00,307.27,307.43,307.2,307.31,4110.0,248.7019,248.8314,248.6453,248.7343,4110.0
2017-08-15 11:55:00,307.26,307.29,307.11,307.26,11464.0,248.6938,248.7181,248.5724,248.6938,11464.0
2017-08-15 12:00:00,307.25,307.3,307.06,307.3,4702.0,248.6857,248.7262,248.532,248.7262,4702.0
2017-08-15 12:05:00,307.27,307.27,307.1,307.18,5089.0,248.7019,248.7019,248.5643,248.6291,5089.0
2017-08-15 12:10:00,307.11,307.2,307.02,307.11,5940.0,248.5724,248.6453,248.4996,248.5724,5940.0
2017-08-15 12:15:00,307.15,307.23,307.04,307.09,9015.0,248.6048,248.6696,248.5158,248.5562,9015.0
2017-08-15 12:20:00,307.09,307.11,307.02,307.06,3746.0,248.5562,248.5724,248.4996,248.532,3746.0
2017-08-15 12:25:00,307.09,307.09,306.96,307.04,4699.0,248.5562,248.5562,248.451,248.5158,4699.0
2017-08-15 12:30:00,307.01,307.05,306.85,306.89,3235.0,248.4915,248.5239,248.362,248.3944,3235.0
2017-08-15 12:35:00,306.93,306.94,306.89,306.9,1998.0,248.4267,248.4348,248.3944,248.4025,1998.0
2017-08-15 12:40:00,306.9,306.97,306.83,306.86,4925.0,248.4025,248.4591,248.3458,248.3701,4925.0
2017-08-15 12:45:00,306.83,306.9,306.72,306.84,4644.0,248.3458,248.4025,248.2568,248.3539,4644.0
2017-08-15 12:50:00,306.84,306.89,306.73,306.81,13145.0,248.3539,248.3944,248.2649,248.3296,13145.0
2017-08-15 12:55:00,306.83,306.84,306.66,306.77,7211.0,248.3458,248.3539,248.2082,248.2972,7211.0
2017-08-15 13:00:00,306.74,306.76,306.47,306.47,2498.0,248.273,248.2891,248.0544,248.0544,2498.0
2017-08-15 13:05:00,306.49,306.64,306.38,306.45,5731.0,248.0706,248.192,247.9816,248.0382,5731.0
2017-08-15 13:10:00,306.43,306.48,306.39,306.39,2774.0,248.022,248.0625,247.9897,247.9897,2774.0
2017-08-15 13:15:00,306.41,306.48,306.27,306.36,5796.0,248.0059,248.0625,247.8925,247.9654,5796.0
2017-08-15 13:20:00,306.38,306.41,306.29,306.31,6930.0,247.9816,248.0059,247.9087,247.9249,6930.0
2017-08-15 13:25:00,306.33,306.43,306.21,306.43,4565.0,247.9411,248.022,247.844,248.022,4565.0
2017-08-15 13:30:00,306.37,306.38,306.05,306.1,8244.0,247.9735,247.9816,247.7145,247.7549,8244.0
2017-08-15 13:35:00,306.09,306.32,306.09,306.15,4997.0,247.7469,247.933,247.7469,247.7954,4997.0
2017-08-15 13:40:00,306.2,306.23,305.95,305.98,14741.0,247.8359,247.8602,247.6335,247.6578,14741.0
2017-08-15 13:45:00,305.99,306.0,305.89,306.0,5040.0,247.6659,247.674,247.585,247.674,5040.0
2017-08-15 13:50:00,306.01,306.12,305.97,306.06,5278.0,247.6821,247.7711,247.6497,247.7226,5278.0
2017-08-15 13:55:00,306.0,306.0,305.75,305.85,2636.0,247.674,247.674,247.4717,247.5526,2636.0
2017-08-15 14:00:00,305.71,305.87,305.66,305.7,21198.0,247.4393,247.5688,247.3988,247.4312,21198.0
2017-08-15 14:05:00,305.65,305.7,305.52,305.65,5624.0,247.3907,247.4312,247.2855,247.3907,5624.0
2017-08-15 14:10:00,305.68,305.76,305.57,305.59,8004.0,247.415,247.4798,247.326,247.3422,8004.0
2017-08-15 14:15:00,305.57,305.69,305.57,305.69,3730.0,247.326,247.4231,247.326,247.4231,3730.0
2017-08-15 14:20:00,305.68,305.93,305.63,305.93,4160.0,247.415,247.6173,247.3745,247.6173,4160.0
2017-08-15 14:25:00,305.93,306.1,305.9,306.04,3626.0,247.6173,247.7549,247.5931,247.7064,3626.0
2017-08-15 14:30:00,306.0,306.11,305.99,306.07,2886.0,247.674,247.763,247.6659,247.7307,2886.0
2017-08-15 14:35:00,306.06,306.24,306.05,306.07,11899.0,247.7226,247.8683,247.7145,247.7307,11899.0
2017-08-15 14:40:00,306.18,306.18,305.96,306.16,5988.0,247.8197,247.8197,247.6416,247.8035,5988.0
2017-08-15 14:45:00,306.16,306.18,305.98,306.12,7872.0,247.8035,247.8197,247.6578,247.7711,7872.0
2017-08-15 14:50:00,306.11,306.14,305.79,305.82,4175.0,247.763,247.7873,247.504,247.5283,4175.0
2017-08-15 14:55:00,305.78,305.98,305.7,305.86,7775.0,247.4959,247.6578,247.4312,247.5607,7775.0
2017-08-15 15:00:00,305.9,305.92,305.78,305.8,6647.0,247.5931,247.6093,247.4959,247.5121,6647.0
2017-08-15 15:05:00,305.79,305.99,305.79,305.9,8739.0,247.504,247.6659,247.504,247.5931,8739.0
2017-08-15 15:10:00,305.92,305.93,305.82,305.9,9444.0,247.6093,247.6173,247.5283,247.5931,9444.0
2017-08-15 15:15:00,305.9,306.05,305.9,306.03,11620.0,247.5931,247.7145,247.5931,247.6983,11620.0
2017-08-15 15:20:00,306.05,306.05,305.9,305.9,6723.0,247.7145,247.7145,247.5931,247.5931,6723.0
2017-08-15 15:25:00,305.89,305.95,305.83,305.92,10695.0,247.585,247.6335,247.5364,247.6093,10695.0
2017-08-15 15:30:00,305.92,306.09,305.92,306.0,12129.0,247.6093,247.7469,247.6093,247.674,12129.0
2017-08-15 15:35:00,305.97,306.08,305.82,306.07,9584.0,247.6497,247.7388,247.5283,247.7307,9584.0
2017-08-15 15:40:00,306.09,306.25,305.99,305.99,8747.0,247.7469,247.8764,247.6659,247.6659,8747.0
2017-08-15 15:45:00,306.03,306.26,305.99,306.13,14519.0,247.6983,247.8844,247.6659,247.7792,14519.0
2017-08-15 15:50:00,306.1,306.13,305.93,305.97,22098.0,247.7549,247.7792,247.6173,247.6497,22098.0
2017-08-15 15:55:00,305.98,306.27,305.97,306.22,33431.0,247.6578,247.8925,247.6497,247.8521,33431.0
2017-08-16 09:30:00,305.88,306.75,305.88,306.26,31326.0,247.5769,248.2811,247.5769,247.8844,31326.0
2017-08-16 09:35:00,306.03,306.32,305.42,305.78,13917.0,247.6983,247.933,247.2046,247.4959,13917.0
2017-08-16 09:40:00,305.84,306.31,305.83,306.31,5702.0,247.5445,247.9249,247.5364,247.9249,5702.0
2017-08-16 09:45:00,306.3,306.47,306.18,306.18,3624.0,247.9168,248.0544,247.8197,247.8197,3624.0
2017-08-16 09:50:00,306.14,306.31,306.14,306.16,3420.0,247.7873,247.9249,247.7873,247.8035,3420.0
2017-08-16 09:55:00,306.29,306.58,306.2,306.52,8420.0,247.9087,248.1435,247.8359,248.0949,8420.0
2017-08-16 10:00:00,306.45,306.54,306.3,306.5,10797.0,248.0382,248.1111,247.9168,248.0787,10797.0
2017-08-16 10:05:00,306.52,306.81,306.45,306.49,10028.0,248.0949,248.3296,248.0382,248.0706,10028.0
2017-08-16 10:10:00,306.48,306.6,306.18,306.42,7167.0,248.0625,248.1596,247.8197,248.014,7167.0
2017-08-16 10:15:00,306.34,306.43,306.21,306.21,5059.0,247.9492,248.022,247.844,247.844,5059.0
2017-08-16 10:20:00,306.3,306.47,306.24,306.31,12239.0,247.9168,248.0544,247.8683,247.9249,12239.0
2017-08-16 10:25:00,306.32,306.43,306.15,306.15,19187.0,247.933,248.022,247.7954,247.7954,19187.0
2017-08-16 10:30:00,306.19,306.33,305.89,305.95,18299.0,247.8278,247.9411,247.585,247.6335,18299.0
2017-08-16 10:35:00,305.92,305.92,305.66,305.85,6900.0,247.6093,247.6093,247.3988,247.5526,6900.0
2017-08-16 10:40:00,305.78,306.26,305.75,306.26,11590.0,247.4959,247.8844,247.4717,247.8844,11590.0
2017-08-16 10:45:00,306.22,306.52,306.17,306.21,13322.0,247.8521,248.0949,247.8116,247.844,13322.0
2017-08-16 10:50:00,306.22,306.29,306.01,306.01,13391.0,247.8521,247.9087,247.6821,247.6821,13391.0
2017-08-16 10:55:00,306.07,306.21,305.9,306.0,10138.0,247.7307,247.844,247.5931,247.674,10138.0
2017-08-16 11:00:00,305.96,305.99,305.68,305.98,9719.0,247.6416,247.6659,247.415,247.6578,9719.0
2017-08-16 11:05:00,305.99,306.1,305.89,306.01,7411.0,247.6659,247.7549,247.585,247.6821,7411.0
2017-08-16 11:10:00,306.12,306.13,305.8,305.8,8079.0,247.7711,247.7792,247.5121,247.5121,8079.0
2017-08-16 11:15:00,305.75,306.05,305.7,305.93,7344.0,247.4717,247.7145,247.4312,247.6173,7344.0
2017-08-16 11:20:00,305.98,306.03,305.67,305.67,8716.0,247.6578,247.6983,247.4069,247.4069,8716.0
2017-08-16 11:25:00,305.69,305.79,305.5,305.57,6952.0,247.4231,247.504,247.2693,247.326,6952.0
2017-08-16 11:30:00,305.66,305.78,305.57,305.72,7838.0,247.3988,247.4959,247.326,247.4474,7838.0
2017-08-16 11:35:00,305.77,306.0,305.77,306.0,1960.0,247.4878,247.674,247.4878,247.674,1960.0
2017-08-16 11:40:00,306.02,306.02,305.82,305.9,6084.0,247.6902,247.6902,247.5283,247.5931,6084.0
2017-08-16 11:45:00,305.94,306.09,305.9,306.08,5471.0,247.6254,247.7469,247.5931,247.7388,5471.0
2017-08-16 11:50:00,306.08,306.08,305.79,305.96,3850.0,247.7388,247.7388,247.504,247.6416,3850.0
2017-08-16 11:55:00,305.97,306.09,305.84,305.93,5392.0,247.6497,247.7469,247.5445,247.6173,5392.0
2017-08-16 12:00:00,305.94,306.13,305.94,306.13,4155.0,247.6254,247.7792,247.6254,247.7792,4155.0
2017-08-16 12:05:00,306.13,306.33,306.1,306.26,5351.0,247.7792,247.9411,247.7549,247.8844,5351.0
2017-08-16 12:10:00,306.31,306.36,306.23,306.28,6392.0,247.9249,247.9654,247.8602,247.9006,6392.0
2017-08-16 12:15:00,306.3,306.3,306.04,306.15,4687.0,247.9168,247.9168,247.7064,247.7954,4687.0
2017-08-16 12:20:00,306.22,306.28,306.1,306.28,4929.0,247.8521,247.9006,247.7549,247.9006,4929.0
2017-08-16 12:25:00,306.16,306.28,305.98,306.12,6763.0,247.8035,247.9006,247.6578,247.7711,6763.0
2017-08-16 12:30:00,306.04,306.26,306.04,306.19,7759.0,247.7064,247.8844,247.7064,247.8278,7759.0
2017-08-16 12:35:00,306.24,306.45,306.23,306.45,3680.0,247.8683,248.0382,247.8602,248.0382,3680.0
2017-08-16 12:40:00,306.39,306.68,306.39,306.67,36665.0,247.9897,248.2244,247.9897,248.2163,36665.0
2017-08-16 12:45:00,306.66,306.66,306.33,306.37,3781.0,248.2082,248.2082,247.9411,247.9735,3781.0
2017-08-16 12:50:00,306.37,306.37,306.06,306.12,5483.0,247.9735,247.9735,247.7226,247.7711,5483.0
2017-08-16 12:55:00,306.1,306.21,306.01,306.14,13406.0,247.7549,247.844,247.6821,247.7873,13406.0
2017-08-16 13:00:00,306.12,306.27,306.07,306.25,5392.0,247.7711,247.8925,247.7307,247.8764,5392.0
2017-08-16 13:05:00,306.13,306.13,306.0,306.12,8880.0,247.7792,247.7792,247.674,247.7711,8880.0
2017-08-16 13:10:00,306.18,306.18,305.66,305.74,18936.0,247.8197,247.8197,247.3988,247.4636,18936.0
2017-08-16 13:15:00,305.75,305.91,305.55,305.55,10875.0,247.4717,247.6012,247.3098,247.3098,10875.0
2017-08-16 13:20:00,305.81,305.88,305.63,305.63,4901.0,247.5202,247.5769,247.3745,247.3745,4901.0
2017-08-16 13:25:00,305.64,305.67,305.35,305.61,3891.0,247.3826,247.4069,247.1479,247.3583,3891.0
2017-08-16 13:30:00,305.66,305.74,305.5,305.69,4177.0,247.3988,247.4636,247.2693,247.4231,4177.0
2017-08-16 13:35:00,305.74,305.92,305.69,305.91,2436.0,247.4636,247.6093,247.4231,247.6012,2436.0
2017-08-16 13:40:00,305.91,306.1,305.9,305.96,4962.0,247.6012,247.7549,247.5931,247.6416,4962.0
2017-08-16 13:45:00,305.98,306.16,305.84,306.16,3274.0,247.6578,247.8035,247.5445,247.8035,3274.0
2017-08-16 13:50:00,306.09,306.09,305.68,305.68,13997.0,247.7469,247.7469,247.415,247.415,13997.0
2017-08-16 13:55:00,305.78,306.05,305.49,306.05,8186.0,247.4959,247.7145,247.2612,247.7145,8186.0
2017-08-16 14:00:00,306.05,306.33,306.03,306.03,6640.0,247.7145,247.9411,247.6983,247.6983,6640.0
2017-08-16 14:05:00,306.11,306.15,305.98,306.08,10401.0,247.763,247.7954,247.6578,247.7388,10401.0
2017-08-16 14:10:00,306.01,306.03,305.85,305.93,2718.0,247.6821,247.6983,247.5526,247.6173,2718.0
2017-08-16 14:15:00,305.9,305.99,305.82,305.9,6865.0,247.5931,247.6659,247.5283,247.5931,6865.0
2017-08-16 14:20:00,305.85,305.89,305.55,305.63,3323.0,247.5526,247.585,247.3098,247.3745,3323.0
2017-08-16 14:25:00,305.7,306.06,305.62,305.91,5315.0,247.4312,247.7226,247.3664,247.6012,5315.0
2017-08-16 14:30:00,305.8,305.96,305.8,305.94,3731.0,247.5121,247.6416,247.5121,247.6254,3731.0
2017-08-16 14:35:00,305.92,305.94,305.8,305.86,4850.0,247.6093,247.6254,247.5121,247.5607,4850.0
2017-08-16 14:40:00,305.92,305.96,305.81,305.87,5700.0,247.6093,247.6416,247.5202,247.5688,5700.0
2017-08-16 14:45:00,305.87,306.18,305.87,306.12,4871.0,247.5688,247.8197,247.5688,247.7711,4871.0
2017-08-16 14:50:00,306.12,306.12,305.92,305.92,6335.0,247.7711,247.7711,247.6093,247.6093,6335.0
2017-08-16 14:55:00,305.9,306.0,305.82,305.89,4680.0,247.5931,247.674,247.5283,247.585,4680.0
2017-08-16 15:00:00,306.0,306.01,305.8,305.9,3400.0,247.674,247.6821,247.5121,247.5931,3400.0
2017-08-16 15:05:00,305.85,305.93,305.82,305.9,4801.0,247.5526,247.6173,247.5283,247.5931,4801.0
2017-08-16 15:10:00,305.87,305.96,305.77,305.94,4031.0,247.5688,247.6416,247.4878,247.6254,4031.0
2017-08-16 15:15:00,305.94,305.95,305.8,305.82,4460.0,247.6254,247.6335,247.5121,247.5283,4460.0
2017-08-16 15:20:00,305.86,305.87,305.8,305.85,8715.0,247.5607,247.5688,247.5121,247.5526,8715.0
2017-08-16 15:25:00,305.86,305.91,305.75,305.91,10553.0,247.5607,247.6012,247.4717,247.6012,10553.0
2017-08-16 15:30:00,305.92,305.96,305.59,305.64,10410.0,247.6093,247.6416,247.3422,247.3826,10410.0
2017-08-16 15:35:00,305.64,305.67,305.47,305.52,11963.0,247.3826,247.4069,247.245,247.2855,11963.0
2017-08-16 15:40:00,305.52,305.72,305.44,305.67,8350.0,247.2855,247.4474,247.2207,247.4069,8350.0
2017-08-16 15:45:00,305.63,305.82,305.61,305.69,11774.0,247.3745,247.5283,247.3583,247.4231,11774.0
2017-08-16 15:50:00,305.71,305.82,305.6,305.8,21827.0,247.4393,247.5283,247.3502,247.5121,21827.0
2017-08-16 15:55:00,305.78,305.89,305.57,305.85,50875.0,247.4959,247.585,247.326,247.5526,50875.0
2017-08-17 09:30:00,305.26,305.65,304.8,304.98,38169.0,247.0751,247.3907,246.7027,246.8484,38169.0
2017-08-17 09:35:00,304.94,305.13,304.68,304.68,7411.0,246.8161,246.9698,246.6056,246.6056,7411.0
2017-08-17 09:40:00,304.72,305.19,304.72,304.93,7749.0,246.638,247.0184,246.638,246.808,7749.0
2017-08-17 09:45:00,305.07,305.37,304.83,304.99,17093.0,246.9213,247.1641,246.727,246.8565,17093.0
2017-08-17 09:50:00,305.07,305.07,304.6,304.67,7378.0,246.9213,246.9213,246.5409,246.5975,7378.0
2017-08-17 09:55:00,304.66,305.02,304.66,304.88,5767.0,246.5894,246.8808,246.5894,246.7675,5767.0
2017-08-17 10:00:00,304.9,304.9,304.5,304.78,4922.0,246.7837,246.7837,246.4599,246.6865,4922.0
2017-08-17 10:05:00,304.85,305.12,304.75,304.94,8429.0,246.7432,246.9617,246.6623,246.8161,8429.0
2017-08-17 10:10:00,305.0,305.01,304.66,304.93,5014.0,246.8646,246.8727,246.5894,246.808,5014.0
2017-08-17 10:15:00,304.79,304.93,304.46,304.55,20154.0,246.6946,246.808,246.4275,246.5004,20154.0
2017-08-17 10:20:00,304.46,304.61,304.26,304.58,3069.0,246.4275,246.549,246.2657,246.5247,3069.0
2017-08-17 10:25:00,304.51,304.51,304.23,304.35,6664.0,246.468,246.468,246.2414,246.3385,6664.0
2017-08-17 10:30:00,304.33,304.76,304.31,304.66,9041.0,246.3223,246.6704,246.3061,246.5894,9041.0
2017-08-17 10:35:00,304.71,304.78,304.51,304.7,8136.0,246.6299,246.6865,246.468,246.6218,8136.0
2017-08-17 10:40:00,304.6,304.72,304.25,304.36,4948.0,246.5409,246.638,246.2576,246.3466,4948.0
2017-08-17 10:45:00,304.43,304.58,304.37,304.45,7603.0,246.4033,246.5247,246.3547,246.4194,7603.0
2017-08-17 10:50:00,304.45,304.5,304.18,304.25,8934.0,246.4194,246.4599,246.2009,246.2576,8934.0
2017-08-17 10:55:00,304.31,304.35,304.15,304.16,10477.0,246.3061,246.3385,246.1766,246.1847,10477.0
2017-08-17 11:00:00,304.18,304.36,304.08,304.36,16038.0,246.2009,246.3466,246.12,246.3466,16038.0
2017-08-17 11:05:00,304.41,304.92,304.31,304.64,9613.0,246.3871,246.7999,246.3061,246.5732,9613.0
2017-08-17 11:10:00,304.91,304.91,304.52,304.52,3659.0,246.7918,246.7918,246.4761,246.4761,3659.0
2017-08-17 11:15:00,304.5,304.6,304.44,304.46,8734.0,246.4599,246.5409,246.4114,246.4275,8734.0
2017-08-17 11:20:00,304.48,304.54,304.36,304.36,6718.0,246.4437,246.4923,246.3466,246.3466,6718.0
2017-08-17 11:25:00,304.36,304.46,304.24,304.27,2680.0,246.3466,246.4275,246.2495,246.2738,2680.0
2017-08-17 11:30:00,304.32,304.4,304.15,304.18,2883.0,246.3142,246.379,246.1766,246.2009,2883.0
2017-08-17 11:35:00,304.22,304.26,304.07,304.15,5955.0,246.2333,246.2657,246.1119,246.1766,5955.0
2017-08-17 11:40:00,304.16,304.36,304.15,304.22,3953.0,246.1847,246.3466,246.1766,246.2333,3953.0
2017-08-17 11:45:00,304.29,304.29,304.08,304.15,4239.0,246.2899,246.2899,246.12,246.1766,4239.0
2017-08-17 11:50:00,304.26,304.3,304.15,304.16,2000.0,246.2657,246.298,246.1766,246.1847,2000.0
2017-08-17 11:55:00,304.12,304.16,304.02,304.1,8124.0,246.1523,246.1847,246.0714,246.1362,8124.0
2017-08-17 12:00:00,304.16,304.17,304.01,304.01,4126.0,246.1847,246.1928,246.0633,246.0633,4126.0
2017-08-17 12:05:00,304.08,304.19,304.01,304.02,5060.0,246.12,246.209,246.0633,246.0714,5060.0
2017-08-17 12:10:00,304.0,304.06,303.8,303.92,8442.0,246.0552,246.1038,245.8933,245.9905,8442.0
2017-08-17 12:15:00,303.94,303.94,303.52,303.64,6849.0,246.0067,246.0067,245.6667,245.7638,6849.0
2017-08-17 12:20:00,303.65,303.8,303.51,303.63,3586.0,245.7719,245.8933,245.6586,245.7557,3586.0
2017-08-17 12:25:00,303.62,303.62,303.26,303.29,5631.0,245.7477,245.7477,245.4563,245.4806,5631.0
2017-08-17 12:30:00,303.34,303.59,303.34,303.52,4490.0,245.521,245.7234,245.521,245.6667,4490.0
2017-08-17 12:35:00,303.55,303.72,303.55,303.67,2862.0,245.691,245.8286,245.691,245.7881,2862.0
2017-08-17 12:40:00,303.71,303.76,303.48,303.5,3221.0,245.8205,245.861,245.6343,245.6505,3221.0
2017-08-17 12:45:00,303.6,303.67,303.57,303.57,3403.0,245.7315,245.7881,245.7072,245.7072,3403.0
2017-08-17 12:50:00,303.57,303.57,303.11,303.3,5063.0,245.7072,245.7072,245.3349,245.4886,5063.0
2017-08-17 12:55:00,303.32,303.32,302.82,302.82,15153.0,245.5048,245.5048,245.1001,245.1001,15153.0
2017-08-17 13:00:00,302.92,303.0,302.53,302.83,7788.0,245.1811,245.2458,244.8654,245.1082,7788.0
2017-08-17 13:05:00,302.78,303.22,302.78,303.13,4567.0,245.0678,245.4239,245.0678,245.3511,4567.0
2017-08-17 13:10:00,303.21,303.43,303.12,303.27,3697.0,245.4158,245.5939,245.343,245.4644,3697.0
2017-08-17 13:15:00,303.32,303.54,303.08,303.51,61646.0,245.5048,245.6829,245.3106,245.6586,61646.0
2017-08-17 13:20:00,303.41,303.51,303.21,303.41,3483.0,245.5777,245.6586,245.4158,245.5777,3483.0
2017-08-17 13:25:00,303.26,303.64,303.26,303.51,3182.0,245.4563,245.7638,245.4563,245.6586,3182.0
2017-08-17 13:30:00,303.58,303.68,303.5,303.55,3864.0,245.7153,245.7962,245.6505,245.691,3864.0
2017-08-17 13:35:00,303.55,303.6,303.47,303.52,2054.0,245.691,245.7315,245.6262,245.6667,2054.0
2017-08-17 13:40:00,303.53,303.59,303.39,303.47,3433.0,245.6748,245.7234,245.5615,245.6262,3433.0
2017-08-17 13:45:00,303.37,303.4,303.25,303.25,1842.0,245.5453,245.5696,245.4482,245.4482,1842.0
2017-08-17 13:50:00,303.26,303.34,303.16,303.34,3086.0,245.4563,245.521,245.3753,245.521,3086.0
2017-08-17 13:55:00,303.34,303.38,303.16,303.36,5285.0,245.521,245.5534,245.3753,245.5372,5285.0
2017-08-17 14:00:00,303.44,303.44,303.1,303.22,3150.0,245.602,245.602,245.3268,245.4239,3150.0
2017-08-17 14:05:00,303.15,303.31,303.15,303.28,1083.0,245.3672,245.4967,245.3672,245.4725,1083.0
2017-08-17 14:10:00,303.33,303.42,303.25,303.25,7249.0,245.5129,245.5858,245.4482,245.4482,7249.0
2017-08-17 14:15:00,303.31,303.31,302.8,302.8,9187.0,245.4967,245.4967,245.084,245.084,9187.0
2017-08-17 14:20:00,302.82,303.09,302.74,302.84,6312.0,245.1001,245.3187,245.0354,245.1163,6312.0
2017-08-17 14:25:00,302.75,303.19,302.72,303.16,6737.0,245.0435,245.3996,245.0192,245.3753,6737.0
2017-08-17 14:30:00,303.17,303.22,303.07,303.21,2310.0,245.3834,245.4239,245.3025,245.4158,2310.0
2017-08-17 14:35:00,303.23,303.33,303.05,303.05,3574.0,245.432,245.5129,245.2863,245.2863,3574.0
2017-08-17 14:40:00,303.0,303.09,302.83,302.99,2439.0,245.2458,245.3187,245.1082,245.2377,2439.0
2017-08-17 14:45:00,302.93,303.27,302.9,303.18,4143.0,245.1892,245.4644,245.1649,245.3915,4143.0
2017-08-17 14:50:00,303.19,303.39,303.15,303.33,3966.0,245.3996,245.5615,245.3672,245.5129,3966.0
2017-08-17 14:55:00,303.3,303.58,303.3,303.49,2849.0,245.4886,245.7153,245.4886,245.6424,2849.0
2017-08-17 15:00:00,303.54,303.54,303.03,303.26,6736.0,245.6829,245.6829,245.2701,245.4563,6736.0
2017-08-17 15:05:00,303.19,303.24,302.94,303.08,7671.0,245.3996,245.4401,245.1973,245.3106,7671.0
2017-08-17 15:10:00,303.13,303.23,302.85,302.88,10476.0,245.3511,245.432,245.1244,245.1487,10476.0
2017-08-17 15:15:00,302.9,302.91,302.56,302.64,13523.0,245.1649,245.173,244.8897,244.9544,13523.0
2017-08-17 15:20:00,302.72,302.79,302.46,302.46,6147.0,245.0192,245.0759,244.8088,244.8088,6147.0
2017-08-17 15:25:00,302.52,302.63,302.28,302.31,13027.0,244.8573,244.9464,244.6631,244.6873,13027.0
2017-08-17 15:30:00,302.36,302.5,302.08,302.5,14782.0,244.7278,244.8411,244.5012,244.8411,14782.0
2017-08-17 15:35:00,302.48,302.8,302.35,302.47,13331.0,244.8249,245.084,244.7197,244.8169,13331.0
2017-08-17 15:40:00,302.46,302.46,301.87,302.25,15086.0,244.8088,244.8088,244.3312,244.6388,15086.0
2017-08-17 15:45:00,302.06,302.23,301.82,301.96,18909.0,244.485,244.6226,244.2907,244.4041,18909.0
2017-08-17 15:50:00,302.0,302.16,301.35,301.46,39279.0,244.4364,244.5659,243.9103,243.9994,39279.0
2017-08-17 15:55:00,301.43,301.56,301.27,301.43,67800.0,243.9751,244.0803,243.8456,243.9751,67800.0
2017-08-18 09:30:00,300.87,301.26,299.35,299.81,99314.0,243.5218,243.8375,242.2915,242.6639,99314.0
2017-08-18 09:35:00,299.86,300.33,299.58,299.99,18645.0,242.7043,243.0848,242.4777,242.8096,18645.0
2017-08-18 09:40:00,299.98,300.15,299.54,299.75,11337.0,242.8015,242.9391,242.4453,242.6153,11337.0
2017-08-18 09:45:00,299.57,300.04,299.39,299.7,13270.0,242.4696,242.85,242.3239,242.5748,13270.0
2017-08-18 09:50:00,299.78,299.93,299.62,299.84,5180.0,242.6396,242.761,242.5101,242.6882,5180.0
2017-08-18 09:55:00,299.75,299.83,299.6,299.76,8420.0,242.6153,242.6801,242.4939,242.6234,8420.0
2017-08-18 10:00:00,299.76,299.86,299.58,299.85,23315.0,242.6234,242.7043,242.4777,242.6962,23315.0
2017-08-18 10:05:00,299.76,300.13,299.46,299.99,12378.0,242.6234,242.9229,242.3806,242.8096,12378.0
2017-08-18 10:10:00,300.09,300.17,299.8,299.91,10654.0,242.8905,242.9552,242.6558,242.7448,10654.0
2017-08-18 10:15:00,300.01,300.21,299.81,299.81,10434.0,242.8257,242.9876,242.6639,242.6639,10434.0
2017-08-18 10:20:00,299.9,300.24,299.9,299.97,6835.0,242.7367,243.0119,242.7367,242.7934,6835.0
2017-08-18 10:25:00,300.01,300.3,299.92,300.16,10931.0,242.8257,243.0605,242.7529,242.9472,10931.0
2017-08-18 10:30:00,300.12,300.22,299.85,300.22,9822.0,242.9148,242.9957,242.6962,242.9957,9822.0
2017-08-18 10:35:00,300.08,300.23,299.9,299.93,9065.0,242.8824,243.0038,242.7367,242.761,9065.0
2017-08-18 10:40:00,299.95,300.07,299.83,299.86,7203.0,242.7772,242.8743,242.6801,242.7043,7203.0
2017-08-18 10:45:00,299.87,299.94,299.76,299.88,17306.0,242.7124,242.7691,242.6234,242.7205,17306.0
2017-08-18 10:50:00,299.94,299.98,299.8,299.82,10728.0,242.7691,242.8015,242.6558,242.672,10728.0
2017-08-18 10:55:00,299.89,299.98,299.83,299.91,2893.0,242.7286,242.8015,242.6801,242.7448,2893.0
2017-08-18 11:00:00,299.94,300.07,299.54,299.59,8994.0,242.7691,242.8743,242.4453,242.4858,8994.0
2017-08-18 11:05:00,299.56,299.83,299.53,299.82,4012.0,242.4615,242.6801,242.4372,242.672,4012.0
2017-08-18 11:10:00,299.82,299.89,299.73,299.78,3611.0,242.672,242.7286,242.5991,242.6396,3611.0
2017-08-18 11:15:00,299.83,299.96,299.74,299.79,6541.0,242.6801,242.7853,242.6072,242.6477,6541.0
2017-08-18 11:20:00,299.84,299.84,299.61,299.64,10467.0,242.6882,242.6882,242.502,242.5263,10467.0
2017-08-18 11:25:00,299.61,300.04,299.59,299.94,12559.0,242.502,242.85,242.4858,242.7691,12559.0
2017-08-18 11:30:00,300.0,300.0,299.72,299.72,7736.0,242.8177,242.8177,242.591,242.591,7736.0
2017-08-18 11:35:00,299.71,299.87,299.69,299.82,9075.0,242.5829,242.7124,242.5667,242.672,9075.0
2017-08-18 11:40:00,299.87,299.87,299.64,299.68,7313.0,242.7124,242.7124,242.5263,242.5586,7313.0
2017-08-18 11:45:00,299.68,299.84,299.49,299.84,9066.0,242.5586,242.6882,242.4049,242.6882,9066.0
2017-08-18 11:50:00,299.76,299.98,299.65,299.98,7257.0,242.6234,242.8015,242.5344,242.8015,7257.0
2017-08-18 11:55:00,299.89,299.95,299.72,299.72,8358.0,242.7286,242.7772,242.591,242.591,8358.0
2017-08-18 12:00:00,299.72,299.75,299.23,299.23,5032.0,242.591,242.6153,242.1944,242.1944,5032.0
2017-08-18 12:05:00,299.23,299.35,298.82,298.82,13732.0,242.1944,242.2915,241.8626,241.8626,13732.0
2017-08-18 12:10:00,298.91,299.14,298.84,299.1,8990.0,241.9354,242.1216,241.8788,242.0892,8990.0
2017-08-18 12:15:00,299.19,299.2,298.9,298.9,5362.0,242.162,242.1701,241.9273,241.9273,5362.0
2017-08-18 12:20:00,299.03,299.17,298.99,299.17,4785.0,242.0325,242.1459,242.0002,242.1459,4785.0
2017-08-18 12:25:00,299.23,299.64,299.19,299.62,7550.0,242.1944,242.5263,242.162,242.5101,7550.0
2017-08-18 12:30:00,299.56,299.57,299.3,299.37,4658.0,242.4615,242.4696,242.2511,242.3077,4658.0
2017-08-18 12:35:00,299.34,299.43,299.2,299.43,6284.0,242.2835,242.3563,242.1701,242.3563,6284.0
2017-08-18 12:40:00,299.58,299.84,299.57,299.64,8846.0,242.4777,242.6882,242.4696,242.5263,8846.0
2017-08-18 12:45:00,299.81,299.82,299.22,299.54,12179.0,242.6639,242.672,242.1863,242.4453,12179.0
2017-08-18 12:50:00,299.5,299.81,299.45,299.79,9262.0,242.413,242.6639,242.3725,242.6477,9262.0
2017-08-18 12:55:00,299.9,299.98,299.64,299.74,7353.0,242.7367,242.8015,242.5263,242.6072,7353.0
2017-08-18 13:00:00,299.74,299.81,299.38,299.38,6201.0,242.6072,242.6639,242.3158,242.3158,6201.0
2017-08-18 13:05:00,299.38,299.63,299.37,299.63,6021.0,242.3158,242.5182,242.3077,242.5182,6021.0
2017-08-18 13:10:00,299.59,299.69,299.48,299.48,7829.0,242.4858,242.5667,242.3968,242.3968,7829.0
2017-08-18 13:15:00,299.48,299.66,299.31,299.35,6698.0,242.3968,242.5425,242.2592,242.2915,6698.0
2017-08-18 13:20:00,299.27,299.27,299.02,299.03,3418.0,242.2268,242.2268,242.0244,242.0325,3418.0
2017-08-18 13:25:00,299.04,299.33,299.04,299.26,4536.0,242.0406,242.2754,242.0406,242.2187,4536.0
2017-08-18 13:30:00,299.31,299.59,299.26,299.42,5170.0,242.2592,242.4858,242.2187,242.3482,5170.0
2017-08-18 13:35:00,299.48,299.48,299.08,299.13,5168.0,242.3968,242.3968,242.073,242.1135,5168.0
2017-08-18 13:40:00,299.06,299.31,299.06,299.22,5728.0,242.0568,242.2592,242.0568,242.1863,5728.0
2017-08-18 13:45:00,299.27,299.34,299.01,299.01,3809.0,242.2268,242.2835,242.0164,242.0164,3809.0
2017-08-18 13:50:00,299.15,299.27,299.1,299.13,5865.0,242.1297,242.2268,242.0892,242.1135,5865.0
2017-08-18 13:55:00,299.19,299.19,299.01,299.07,6396.0,242.162,242.162,242.0164,242.0649,6396.0
2017-08-18 14:00:00,299.14,299.26,299.02,299.2,5455.0,242.1216,242.2187,242.0244,242.1701,5455.0
2017-08-18 14:05:00,299.26,299.28,299.17,299.19,9088.0,242.2187,242.2349,242.1459,242.162,9088.0
2017-08-18 14:10:00,299.17,299.35,299.16,299.18,2648.0,242.1459,242.2915,242.1378,242.154,2648.0
2017-08-18 14:15:00,299.18,299.23,299.12,299.15,5485.0,242.154,242.1944,242.1054,242.1297,5485.0
2017-08-18 14:20:00,299.23,299.23,299.1,299.22,8114.0,242.1944,242.1944,242.0892,242.1863,8114.0
2017-08-18 14:25:00,299.24,299.61,299.24,299.49,4710.0,242.2025,242.502,242.2025,242.4049,4710.0
2017-08-18 14:30:00,299.45,299.72,299.45,299.65,5786.0,242.3725,242.591,242.3725,242.5344,5786.0
2017-08-18 14:35:00,299.64,299.84,299.64,299.72,4444.0,242.5263,242.6882,242.5263,242.591,4444.0
2017-08-18 14:40:00,299.72,299.76,299.67,299.71,3809.0,242.591,242.6234,242.5506,242.5829,3809.0
2017-08-18 14:45:00,299.75,299.92,299.73,299.8,6195.0,242.6153,242.7529,242.5991,242.6558,6195.0
2017-08-18 14:50:00,299.8,299.81,299.5,299.5,3613.0,242.6558,242.6639,242.413,242.413,3613.0
2017-08-18 14:55:00,299.55,299.69,299.48,299.48,6400.0,242.4534,242.5667,242.3968,242.3968,6400.0
2017-08-18 15:00:00,299.48,299.55,299.35,299.48,5643.0,242.3968,242.4534,242.2915,242.3968,5643.0
2017-08-18 15:05:00,299.49,299.77,299.47,299.77,11913.0,242.4049,242.6315,242.3887,242.6315,11913.0
2017-08-18 15:10:00,299.75,299.75,299.45,299.45,6938.0,242.6153,242.6153,242.3725,242.3725,6938.0
2017-08-18 15:15:00,299.53,299.57,299.36,299.38,7135.0,242.4372,242.4696,242.2996,242.3158,7135.0
2017-08-18 15:20:00,299.4,299.5,299.21,299.22,14410.0,242.332,242.413,242.1782,242.1863,14410.0
2017-08-18 15:25:00,299.23,299.41,299.22,299.34,12529.0,242.1944,242.3401,242.1863,242.2835,12529.0
2017-08-18 15:30:00,299.36,299.36,299.23,299.32,14048.0,242.2996,242.2996,242.1944,242.2673,14048.0
2017-08-18 15:35:00,299.3,299.44,299.28,299.32,14148.0,242.2511,242.3644,242.2349,242.2673,14148.0
2017-08-18 15:40:00,299.35,299.52,299.33,299.49,13561.0,242.2915,242.4291,242.2754,242.4049,13561.0
2017-08-18 15:45:00,299.49,299.53,299.34,299.36,16745.0,242.4049,242.4372,242.2835,242.2996,16745.0
2017-08-18 15:50:00,299.37,299.45,299.11,299.23,25357.0,242.3077,242.3725,242.0973,242.1944,25357.0
2017-08-18 15:55:00,299.23,299.42,298.93,299.17,56990.0,242.1944,242.3482,241.9516,242.1459,56990.0
2017-08-21 09:30:00,300.0,300.79,299.62,300.23,30418.0,242.8177,243.4571,242.5101,243.0038,30418.0
2017-08-21 09:35:00,300.31,300.33,299.98,300.03,18930.0,243.0686,243.0848,242.8015,242.8419,18930.0
2017-08-21 09:40:00,299.88,300.14,299.5,299.63,8092.0,242.7205,242.931,242.413,242.5182,8092.0
2017-08-21 09:45:00,299.5,299.7,298.97,299.19,11638.0,242.413,242.5748,241.984,242.162,11638.0
2017-08-21 09:50:00,299.07,299.29,298.84,298.98,8800.0,242.0649,242.243,241.8788,241.9921,8800.0
2017-08-21 09:55:00,298.91,298.93,298.14,298.25,31075.0,241.9354,241.9516,241.3122,241.4012,31075.0
2017-08-21 10:00:00,298.24,298.37,297.89,298.17,17661.0,241.3931,241.4983,241.1098,241.3365,17661.0
2017-08-21 10:05:00,298.09,298.49,297.77,298.33,16256.0,241.2717,241.5955,241.0127,241.466,16256.0
2017-08-21 10:10:00,298.41,298.55,297.95,297.95,13106.0,241.5307,241.644,241.1584,241.1584,13106.0
2017-08-21 10:15:00,297.95,298.82,297.95,298.63,8461.0,241.1584,241.8626,241.1584,241.7088,8461.0
2017-08-21 10:20:00,298.63,298.78,298.27,298.56,5427.0,241.7088,241.8302,241.4174,241.6521,5427.0
2017-08-21 10:25:00,298.54,298.6,298.31,298.59,14791.0,241.6359,241.6845,241.4498,241.6764,14791.0
2017-08-21 10:30:00,298.69,298.8,298.47,298.62,10590.0,241.7573,241.8464,241.5793,241.7007,10590.0
2017-08-21 10:35:00,298.58,298.9,298.47,298.89,8333.0,241.6683,241.9273,241.5793,241.9192,8333.0
2017-08-21 10:40:00,298.74,299.1,298.74,298.94,8779.0,241.7978,242.0892,241.7978,241.9597,8779.0
2017-08-21 10:45:00,299.04,299.15,298.84,298.9,4448.0,242.0406,242.1297,241.8788,241.9273,4448.0
2017-08-21 10:50:00,298.91,299.26,298.87,299.24,8500.0,241.9354,242.2187,241.903,242.2025,8500.0
2017-08-21 10:55:00,299.05,299.12,298.88,298.88,7580.0,242.0487,242.1054,241.9111,241.9111,7580.0
2017-08-21 11:00:00,298.93,298.93,298.69,298.87,11288.0,241.9516,241.9516,241.7573,241.903,11288.0
2017-08-21 11:05:00,298.87,298.95,298.85,298.9,4000.0,241.903,241.9678,241.8869,241.9273,4000.0
2017-08-21 11:10:00,298.98,299.22,298.95,299.18,14851.0,241.9921,242.1863,241.9678,242.154,14851.0
2017-08-21 11:15:00,299.15,299.65,299.08,299.61,9598.0,242.1297,242.5344,242.073,242.502,9598.0
2017-08-21 11:20:00,299.54,300.15,299.54,300.14,11071.0,242.4453,242.9391,242.4453,242.931,11071.0
2017-08-21 11:25:00,300.13,300.25,299.99,300.07,10934.0,242.9229,243.02,242.8096,242.8743,10934.0
2017-08-21 11:30:00,300.12,300.13,299.81,299.81,4255.0,242.9148,242.9229,242.6639,242.6639,4255.0
2017-08-21 11:35:00,299.71,300.12,299.71,300.12,4981.0,242.5829,242.9148,242.5829,242.9148,4981.0
2017-08-21 11:40:00,300.11,300.34,299.89,300.33,3948.0,242.9067,243.0928,242.7286,243.0848,3948.0
2017-08-21 11:45:00,300.32,300.47,300.14,300.38,1544.0,243.0767,243.1981,242.931,243.1252,1544.0
2017-08-21 11:50:00,300.37,300.41,300.21,300.31,3413.0,243.1171,243.1495,242.9876,243.0686,3413.0
2017-08-21 11:55:00,300.34,300.41,300.22,300.37,1926.0,243.0928,243.1495,242.9957,243.1171,1926.0
2017-08-21 12:00:00,300.43,300.57,300.35,300.57,3104.0,243.1657,243.279,243.1009,243.279,3104.0
2017-08-21 12:05:00,300.52,300.64,300.51,300.62,3681.0,243.2385,243.3357,243.2304,243.3195,3681.0
2017-08-21 12:10:00,300.78,300.98,300.7,300.75,6574.0,243.449,243.6109,243.3842,243.4247,6574.0
2017-08-21 12:15:00,300.8,300.94,300.76,300.8,3984.0,243.4652,243.5785,243.4328,243.4652,3984.0
2017-08-21 12:20:00,300.7,300.89,300.68,300.83,3086.0,243.3842,243.538,243.368,243.4894,3086.0
2017-08-21 12:25:00,300.8,300.96,300.73,300.89,10519.0,243.4652,243.5947,243.4085,243.538,10519.0
2017-08-21 12:30:00,300.91,300.92,300.73,300.73,3302.0,243.5542,243.5623,243.4085,243.4085,3302.0
2017-08-21 12:35:00,300.72,300.77,300.56,300.56,10298.0,243.4004,243.4409,243.2709,243.2709,10298.0
2017-08-21 12:40:00,300.57,300.62,300.46,300.47,3748.0,243.279,243.3195,243.19,243.1981,3748.0
2017-08-21 12:45:00,300.47,300.62,300.38,300.57,3636.0,243.1981,243.3195,243.1252,243.279,3636.0
2017-08-21 12:50:00,300.62,300.67,300.54,300.61,3300.0,243.3195,243.3599,243.2547,243.3114,3300.0
2017-08-21 12:55:00,300.65,300.72,300.6,300.65,3185.0,243.3438,243.4004,243.3033,243.3438,3185.0
2017-08-21 13:00:00,300.6,300.65,300.31,300.37,6537.0,243.3033,243.3438,243.0686,243.1171,6537.0
2017-08-21 13:05:00,300.42,300.47,300.39,300.39,3694.0,243.1576,243.1981,243.1333,243.1333,3694.0
2017-08-21 13:10:00,300.39,300.46,300.38,300.41,2131.0,243.1333,243.19,243.1252,243.1495,2131.0
2017-08-21 13:15:00,300.52,300.57,300.49,300.52,1800.0,243.2385,243.279,243.2143,243.2385,1800.0
2017-08-21 13:20:00,300.53,300.58,300.46,300.58,4306.0,243.2466,243.2871,243.19,243.2871,4306.0
2017-08-21 13:25:00,300.54,300.58,300.33,300.46,4729.0,243.2547,243.2871,243.0848,243.19,4729.0
2017-08-21 13:30:00,300.49,300.71,300.49,300.68,1500.0,243.2143,243.3923,243.2143,243.368,1500.0
2017-08-21 13:35:00,300.62,300.65,300.51,300.54,4861.0,243.3195,243.3438,243.2304,243.2547,4861.0
2017-08-21 13:40:00,300.55,300.64,300.49,300.49,2050.0,243.2628,243.3357,243.2143,243.2143,2050.0
2017-08-21 13:45:00,300.55,300.74,300.48,300.67,6260.0,243.2628,243.4166,243.2062,243.3599,6260.0
2017-08-21 13:50:00,300.64,300.69,300.44,300.51,9518.0,243.3357,243.3761,243.1738,243.2304,9518.0
2017-08-21 13:55:00,300.51,300.56,300.47,300.47,2060.0,243.2304,243.2709,243.1981,243.1981,2060.0
2017-08-21 14:00:00,300.47,300.75,300.47,300.67,4040.0,243.1981,243.4247,243.1981,243.3599,4040.0
2017-08-21 14:05:00,300.61,300.77,300.61,300.7,5832.0,243.3114,243.4409,243.3114,243.3842,5832.0
2017-08-21 14:10:00,300.77,300.78,300.67,300.68,4472.0,243.4409,243.449,243.3599,243.368,4472.0
2017-08-21 14:15:00,300.76,300.77,300.6,300.75,6964.0,243.4328,243.4409,243.3033,243.4247,6964.0
2017-08-21 14:20:00,300.72,300.84,300.7,300.84,4647.0,243.4004,243.4975,243.3842,243.4975,4647.0
2017-08-21 14:25:00,300.87,301.13,300.86,301.13,5160.0,243.5218,243.7323,243.5137,243.7323,5160.0
2017-08-21 14:30:00,301.08,301.25,301.0,301.0,12311.0,243.6918,243.8294,243.627,243.627,12311.0
2017-08-21 14:35:00,300.99,301.15,300.94,300.96,7081.0,243.619,243.7485,243.5785,243.5947,7081.0
2017-08-21 14:40:00,300.93,301.11,300.87,300.87,5835.0,243.5704,243.7161,243.5218,243.5218,5835.0
2017-08-21 14:45:00,300.85,301.35,300.85,301.17,12615.0,243.5056,243.9103,243.5056,243.7646,12615.0
2017-08-21 14:50:00,301.22,301.35,301.18,301.24,4945.0,243.8051,243.9103,243.7727,243.8213,4945.0
2017-08-21 14:55:00,301.26,301.28,301.13,301.21,4685.0,243.8375,243.8537,243.7323,243.797,4685.0
2017-08-21 15:00:00,301.24,301.24,301.06,301.15,4176.0,243.8213,243.8213,243.6756,243.7485,4176.0
2017-08-21 15:05:00,301.19,301.22,301.1,301.17,4277.0,243.7808,243.8051,243.708,243.7646,4277.0
2017-08-21 15:10:00,301.19,301.3,301.18,301.25,3663.0,243.7808,243.8699,243.7727,243.8294,3663.0
2017-08-21 15:15:00,301.23,301.35,301.23,301.32,5973.0,243.8132,243.9103,243.8132,243.8861,5973.0
2017-08-21 15:20:00,301.28,301.67,301.28,301.55,10841.0,243.8537,244.1693,243.8537,244.0722,10841.0
2017-08-21 15:25:00,301.6,302.0,301.54,302.0,4370.0,244.1127,244.4364,244.0641,244.4364,4370.0
2017-08-21 15:30:00,302.01,302.08,301.91,302.06,8744.0,244.4445,244.5012,244.3636,244.485,8744.0
2017-08-21 15:35:00,302.08,302.08,301.8,301.99,13754.0,244.5012,244.5012,244.2746,244.4283,13754.0
2017-08-21 15:40:00,302.04,302.15,301.93,302.12,11030.0,244.4688,244.5578,244.3798,244.5336,11030.0
2017-08-21 15:45:00,302.09,302.16,301.86,301.97,10997.0,244.5093,244.5659,244.3231,244.4122,10997.0
2017-08-21 15:50:00,301.99,302.23,301.99,302.11,18413.0,244.4283,244.6226,244.4283,244.5255,18413.0
2017-08-21 15:55:00,302.14,302.17,301.85,301.89,34119.0,244.5498,244.574,244.315,244.3474,34119.0
2017-08-22 09:30:00,303.51,304.08,303.34,303.98,34079.0,245.6586,246.12,245.521,246.039,34079.0
2017-08-22 09:35:00,303.84,304.11,303.57,303.69,11009.0,245.9257,246.1443,245.7072,245.8043,11009.0
2017-08-22 09:40:00,303.72,304.07,303.67,304.05,6899.0,245.8286,246.1119,245.7881,246.0957,6899.0
2017-08-22 09:45:00,304.09,304.27,303.87,304.27,17161.0,246.1281,246.2738,245.95,246.2738,17161.0
2017-08-22 09:50:00,304.3,304.39,304.05,304.22,10165.0,246.298,246.3709,246.0957,246.2333,10165.0
2017-08-22 09:55:00,304.1,304.25,303.72,303.72,10338.0,246.1362,246.2576,245.8286,245.8286,10338.0
2017-08-22 10:00:00,303.91,303.91,303.56,303.6,7156.0,245.9824,245.9824,245.6991,245.7315,7156.0
2017-08-22 10:05:00,303.64,303.87,303.48,303.6,18763.0,245.7638,245.95,245.6343,245.7315,18763.0
2017-08-22 10:10:00,303.59,303.62,303.33,303.56,18849.0,245.7234,245.7477,245.5129,245.6991,18849.0
2017-08-22 10:15:00,303.58,303.59,303.03,303.1,13311.0,245.7153,245.7234,245.2701,245.3268,13311.0
2017-08-22 10:20:00,303.18,303.3,303.1,303.18,6796.0,245.3915,245.4886,245.3268,245.3915,6796.0
2017-08-22 10:25:00,303.24,303.26,303.06,303.12,10812.0,245.4401,245.4563,245.2944,245.343,10812.0
2017-08-22 10:30:00,303.16,303.44,303.16,303.37,4720.0,245.3753,245.602,245.3753,245.5453,4720.0
2017-08-22 10:35:00,303.26,303.28,303.16,303.16,5834.0,245.4563,245.4725,245.3753,245.3753,5834.0
2017-08-22 10:40:00,303.16,303.22,302.97,303.22,10544.0,245.3753,245.4239,245.2215,245.4239,10544.0
2017-08-22 10:45:00,303.27,303.32,303.18,303.32,8575.0,245.4644,245.5048,245.3915,245.5048,8575.0
2017-08-22 10:50:00,303.32,303.32,303.22,303.27,4690.0,245.5048,245.5048,245.4239,245.4644,4690.0
2017-08-22 10:55:00,303.27,303.31,303.17,303.31,8651.0,245.4644,245.4967,245.3834,245.4967,8651.0
2017-08-22 11:00:00,303.25,303.67,303.25,303.47,9938.0,245.4482,245.7881,245.4482,245.6262,9938.0
2017-08-22 11:05:00,303.43,303.47,303.31,303.35,3948.0,245.5939,245.6262,245.4967,245.5291,3948.0
2017-08-22 11:10:00,303.32,303.37,303.18,303.28,5086.0,245.5048,245.5453,245.3915,245.4725,5086.0
2017-08-22 11:15:00,303.3,303.4,303.21,303.3,5625.0,245.4886,245.5696,245.4158,245.4886,5625.0
2017-08-22 11:20:00,303.25,303.71,303.25,303.71,5496.0,245.4482,245.8205,245.4482,245.8205,5496.0
2017-08-22 11:25:00,303.67,303.67,303.55,303.58,1576.0,245.7881,245.7881,245.691,245.7153,1576.0
2017-08-22 11:30:00,303.56,304.17,303.53,304.17,8460.0,245.6991,246.1928,245.6748,246.1928,8460.0
2017-08-22 11:35:00,304.22,304.3,304.03,304.19,5794.0,246.2333,246.298,246.0795,246.209,5794.0
2017-08-22 11:40:00,304.22,304.24,304.09,304.1,5250.0,246.2333,246.2495,246.1281,246.1362,5250.0
2017-08-22 11:45:00,304.1,304.2,304.0,304.12,5193.0,246.1362,246.2171,246.0552,246.1523,5193.0
2017-08-22 11:50:00,304.18,304.18,304.01,304.07,5297.0,246.2009,246.2009,246.0633,246.1119,5297.0
2017-08-22 11:55:00,304.06,304.09,303.82,303.92,7163.0,246.1038,246.1281,245.9095,245.9905,7163.0
2017-08-22 12:00:00,303.84,304.14,303.83,303.86,2864.0,245.9257,246.1685,245.9176,245.9419,2864.0
2017-08-22 12:05:00,303.91,304.16,303.84,304.07,5342.0,245.9824,246.1847,245.9257,246.1119,5342.0
2017-08-22 12:10:00,304.01,304.06,303.95,304.0,1967.0,246.0633,246.1038,246.0148,246.0552,1967.0
2017-08-22 12:15:00,303.99,304.0,303.8,303.93,4270.0,246.0471,246.0552,245.8933,245.9986,4270.0
2017-08-22 12:20:00,303.96,303.99,303.9,303.93,1900.0,246.0228,246.0471,245.9743,245.9986,1900.0
2017-08-22 12:25:00,303.96,303.98,303.75,303.75,2604.0,246.0228,246.039,245.8529,245.8529,2604.0
2017-08-22 12:30:00,303.75,303.85,303.74,303.84,2925.0,245.8529,245.9338,245.8448,245.9257,2925.0
2017-08-22 12:35:00,303.82,303.89,303.74,303.75,3040.0,245.9095,245.9662,245.8448,245.8529,3040.0
2017-08-22 12:40:00,303.74,303.77,303.67,303.77,2310.0,245.8448,245.8691,245.7881,245.8691,2310.0
2017-08-22 12:45:00,303.75,303.94,303.74,303.9,11376.0,245.8529,246.0067,245.8448,245.9743,11376.0
2017-08-22 12:50:00,303.92,304.05,303.9,304.05,5921.0,245.9905,246.0957,245.9743,246.0957,5921.0
2017-08-22 12:55:00,304.05,304.23,303.99,304.23,3361.0,246.0957,246.2414,246.0471,246.2414,3361.0
2017-08-22 13:00:00,304.14,304.3,304.13,304.21,6524.0,246.1685,246.298,246.1604,246.2252,6524.0
2017-08-22 13:05:00,304.26,304.27,304.1,304.1,4020.0,246.2657,246.2738,246.1362,246.1362,4020.0
2017-08-22 13:10:00,304.14,304.25,304.11,304.25,5803.0,246.1685,246.2576,246.1443,246.2576,5803.0
2017-08-22 13:15:00,304.2,304.25,304.15,304.23,4820.0,246.2171,246.2576,246.1766,246.2414,4820.0
2017-08-22 13:20:00,304.17,304.29,304.15,304.22,10111.0,246.1928,246.2899,246.1766,246.2333,10111.0
2017-08-22 13:25:00,304.25,304.31,304.24,304.28,750.0,246.2576,246.3061,246.2495,246.2819,750.0
2017-08-22 13:30:00,304.32,304.77,304.28,304.7,12613.0,246.3142,246.6785,246.2819,246.6218,12613.0
2017-08-22 13:35:00,304.7,304.76,304.64,304.73,6185.0,246.6218,246.6704,246.5732,246.6461,6185.0
2017-08-22 13:40:00,304.73,304.73,304.61,304.61,2397.0,246.6461,246.6461,246.549,246.549,2397.0
2017-08-22 13:45:00,304.61,304.61,304.42,304.51,4971.0,246.549,246.549,246.3952,246.468,4971.0
2017-08-22 13:50:00,304.54,304.63,304.47,304.63,5288.0,246.4923,246.5651,246.4356,246.5651,5288.0
2017-08-22 13:55:00,304.58,304.83,304.52,304.83,6492.0,246.5247,246.727,246.4761,246.727,6492.0
2017-08-22 14:00:00,304.83,304.9,304.78,304.84,5693.0,246.727,246.7837,246.6865,246.7351,5693.0
2017-08-22 14:05:00,304.84,304.87,304.7,304.72,2800.0,246.7351,246.7594,246.6218,246.638,2800.0
2017-08-22 14:10:00,304.72,304.76,304.57,304.66,7279.0,246.638,246.6704,246.5166,246.5894,7279.0
2017-08-22 14:15:00,304.71,304.95,304.63,304.9,3619.0,246.6299,246.8241,246.5651,246.7837,3619.0
2017-08-22 14:20:00,304.9,305.15,304.89,305.13,16182.0,246.7837,246.986,246.7756,246.9698,16182.0
2017-08-22 14:25:00,305.08,305.22,305.03,305.11,12333.0,246.9294,247.0427,246.8889,246.9536,12333.0
2017-08-22 14:30:00,305.09,305.34,305.03,305.24,22452.0,246.9375,247.1398,246.8889,247.0589,22452.0
2017-08-22 14:35:00,305.27,305.48,305.26,305.48,3266.0,247.0832,247.2531,247.0751,247.2531,3266.0
2017-08-22 14:40:00,305.42,305.43,305.2,305.21,5020.0,247.2046,247.2127,247.0265,247.0346,5020.0
2017-08-22 14:45:00,305.27,305.33,305.15,305.28,6252.0,247.0832,247.1317,246.986,247.0912,6252.0
2017-08-22 14:50:00,305.28,305.3,305.1,305.21,9288.0,247.0912,247.1074,246.9456,247.0346,9288.0
2017-08-22 14:55:00,305.22,305.23,305.05,305.05,6699.0,247.0427,247.0508,246.9051,246.9051,6699.0
2017-08-22 15:00:00,305.1,305.11,304.92,305.06,8590.0,246.9456,246.9536,246.7999,246.9132,8590.0
2017-08-22 15:05:00,305.04,305.14,305.0,305.09,4051.0,246.897,246.9779,246.8646,246.9375,4051.0
2017-08-22 15:10:00,305.16,305.19,305.06,305.13,5100.0,246.9941,247.0184,246.9132,246.9698,5100.0
2017-08-22 15:15:00,305.13,305.18,304.89,304.91,9102.0,246.9698,247.0103,246.7756,246.7918,9102.0
2017-08-22 15:20:00,304.95,305.0,304.91,304.91,5374.0,246.8241,246.8646,246.7918,246.7918,5374.0
2017-08-22 15:25:00,304.94,305.07,304.91,305.01,6077.0,246.8161,246.9213,246.7918,246.8727,6077.0
2017-08-22 15:30:00,305.01,305.06,304.72,304.73,6884.0,246.8727,246.9132,246.638,246.6461,6884.0
2017-08-22 15:35:00,304.67,304.75,304.62,304.74,6977.0,246.5975,246.6623,246.557,246.6542,6977.0
2017-08-22 15:40:00,304.72,305.1,304.69,305.09,11638.0,246.638,246.9456,246.6137,246.9375,11638.0
2017-08-22 15:45:00,305.09,305.14,304.9,305.0,16111.0,246.9375,246.9779,246.7837,246.8646,16111.0
2017-08-22 15:50:00,304.98,305.04,304.54,304.66,18721.0,246.8484,246.897,246.4923,246.5894,18721.0
2017-08-22 15:55:00,304.72,304.98,304.69,304.9,31413.0,246.638,246.8484,246.6137,246.7837,31413.0
2017-08-23 09:30:00,304.0,304.01,303.26,303.8,26035.0,246.0552,246.0633,245.4563,245.8933,26035.0
2017-08-23 09:35:00,303.73,304.39,303.63,304.25,3885.0,245.8367,246.3709,245.7557,246.2576,3885.0
2017-08-23 09:40:00,304.35,304.56,304.18,304.18,6574.0,246.3385,246.5085,246.2009,246.2009,6574.0
2017-08-23 09:45:00,304.28,304.49,304.07,304.37,9868.0,246.2819,246.4518,246.1119,246.3547,9868.0
2017-08-23 09:50:00,304.31,304.31,304.1,304.16,9590.0,246.3061,246.3061,246.1362,246.1847,9590.0
2017-08-23 09:55:00,304.18,304.23,304.0,304.0,7522.0,246.2009,246.2414,246.0552,246.0552,7522.0
2017-08-23 10:00:00,303.89,304.11,303.72,303.73,5704.0,245.9662,246.1443,245.8286,245.8367,5704.0
2017-08-23 10:05:00,303.9,304.1,303.79,303.92,7300.0,245.9743,246.1362,245.8852,245.9905,7300.0
2017-08-23 10:10:00,303.99,304.14,303.91,304.06,10768.0,246.0471,246.1685,245.9824,246.1038,10768.0
2017-08-23 10:15:00,304.1,304.37,304.04,304.24,6927.0,246.1362,246.3547,246.0876,246.2495,6927.0
2017-08-23 10:20:00,304.29,304.29,303.85,303.95,6199.0,246.2899,246.2899,245.9338,246.0148,6199.0
2017-08-23 10:25:00,303.97,304.0,303.91,303.94,3070.0,246.0309,246.0552,245.9824,246.0067,3070.0
2017-08-23 10:30:00,303.95,303.95,303.62,303.8,8248.0,246.0148,246.0148,245.7477,245.8933,8248.0
2017-08-23 10:35:00,303.79,303.97,303.75,303.75,4565.0,245.8852,246.0309,245.8529,245.8529,4565.0
2017-08-23 10:40:00,303.81,303.82,303.64,303.7,3600.0,245.9014,245.9095,245.7638,245.8124,3600.0
2017-08-23 10:45:00,303.66,303.9,303.66,303.85,6411.0,245.78,245.9743,245.78,245.9338,6411.0
2017-08-23 10:50:00,303.91,304.25,303.9,304.25,4525.0,245.9824,246.2576,245.9743,246.2576,4525.0
2017-08-23 10:55:00,304.25,304.25,303.8,303.81,4656.0,246.2576,246.2576,245.8933,245.9014,4656.0
2017-08-23 11:00:00,303.78,303.99,303.71,303.72,11736.0,245.8772,246.0471,245.8205,245.8286,11736.0
2017-08-23 11:05:00,303.8,303.8,303.61,303.61,1242.0,245.8933,245.8933,245.7396,245.7396,1242.0
2017-08-23 11:10:00,303.61,303.74,303.56,303.64,6377.0,245.7396,245.8448,245.6991,245.7638,6377.0
2017-08-23 11:15:00,303.62,303.67,303.53,303.65,4774.0,245.7477,245.7881,245.6748,245.7719,4774.0
2017-08-23 11:20:00,303.65,303.73,303.64,303.66,2499.0,245.7719,245.8367,245.7638,245.78,2499.0
2017-08-23 11:25:00,303.7,303.73,303.62,303.71,3120.0,245.8124,245.8367,245.7477,245.8205,3120.0
2017-08-23 11:30:00,303.72,303.87,303.62,303.87,7154.0,245.8286,245.95,245.7477,245.95,7154.0
2017-08-23 11:35:00,303.86,303.94,303.68,303.78,7487.0,245.9419,246.0067,245.7962,245.8772,7487.0
2017-08-23 11:40:00,303.92,304.21,303.92,304.1,6288.0,245.9905,246.2252,245.9905,246.1362,6288.0
2017-08-23 11:45:00,304.07,304.21,303.94,304.2,2875.0,246.1119,246.2252,246.0067,246.2171,2875.0
2017-08-23 11:50:00,304.13,304.13,303.72,303.78,4021.0,246.1604,246.1604,245.8286,245.8772,4021.0
2017-08-23 11:55:00,303.67,303.8,303.55,303.64,4554.0,245.7881,245.8933,245.691,245.7638,4554.0
2017-08-23 12:00:00,303.67,303.67,303.56,303.63,3812.0,245.7881,245.7881,245.6991,245.7557,3812.0
2017-08-23 12:05:00,303.56,303.64,303.4,303.61,5011.0,245.6991,245.7638,245.5696,245.7396,5011.0
2017-08-23 12:10:00,303.66,303.66,303.46,303.49,6478.0,245.78,245.78,245.6182,245.6424,6478.0
2017-08-23 12:15:00,303.49,303.5,303.35,303.43,2747.0,245.6424,245.6505,245.5291,245.5939,2747.0
2017-08-23 12:20:00,303.41,303.43,303.23,303.37,5662.0,245.5777,245.5939,245.432,245.5453,5662.0
2017-08-23 12:25:00,303.36,303.36,303.19,303.31,3453.0,245.5372,245.5372,245.3996,245.4967,3453.0
2017-08-23 12:30:00,303.24,303.25,303.13,303.18,2321.0,245.4401,245.4482,245.3511,245.3915,2321.0
2017-08-23 12:35:00,303.22,303.22,303.07,303.07,4060.0,245.4239,245.4239,245.3025,245.3025,4060.0
2017-08-23 12:40:00,303.05,303.13,303.03,303.09,3129.0,245.2863,245.3511,245.2701,245.3187,3129.0
2017-08-23 12:45:00,303.09,303.13,302.98,303.07,3963.0,245.3187,245.3511,245.2296,245.3025,3963.0
2017-08-23 12:50:00,303.06,303.08,302.86,302.95,3689.0,245.2944,245.3106,245.1325,245.2054,3689.0
2017-08-23 12:55:00,302.95,303.03,302.95,303.0,2978.0,245.2054,245.2701,245.2054,245.2458,2978.0
2017-08-23 13:00:00,303.0,303.03,302.93,302.95,3534.0,245.2458,245.2701,245.1892,245.2054,3534.0
2017-08-23 13:05:00,302.99,303.22,302.95,303.18,9892.0,245.2377,245.4239,245.2054,245.3915,9892.0
2017-08-23 13:10:00,303.21,303.37,303.2,303.32,1900.0,245.4158,245.5453,245.4077,245.5048,1900.0
2017-08-23 13:15:00,303.28,303.29,302.96,303.03,5434.0,245.4725,245.4806,245.2135,245.2701,5434.0
2017-08-23 13:20:00,302.98,303.08,302.87,303.08,3368.0,245.2296,245.3106,245.1406,245.3106,3368.0
2017-08-23 13:25:00,303.02,303.11,302.91,303.03,4174.0,245.262,245.3349,245.173,245.2701,4174.0
2017-08-23 13:30:00,303.1,303.12,303.0,303.07,2243.0,245.3268,245.343,245.2458,245.3025,2243.0
2017-08-23 13:35:00,303.09,303.19,302.99,302.99,5614.0,245.3187,245.3996,245.2377,245.2377,5614.0
2017-08-23 13:40:00,303.01,303.09,303.0,303.05,4940.0,245.2539,245.3187,245.2458,245.2863,4940.0
2017-08-23 13:45:00,303.02,303.05,302.96,303.02,3283.0,245.262,245.2863,245.2135,245.262,3283.0
2017-08-23 13:50:00,303.05,303.05,302.87,302.87,5618.0,245.2863,245.2863,245.1406,245.1406,5618.0
2017-08-23 13:55:00,302.83,302.83,302.53,302.56,9161.0,245.1082,245.1082,244.8654,244.8897,9161.0
2017-08-23 14:00:00,302.56,302.74,302.54,302.74,5893.0,244.8897,245.0354,244.8735,245.0354,5893.0
2017-08-23 14:05:00,302.69,302.8,302.62,302.7,4077.0,244.9949,245.084,244.9383,245.003,4077.0
2017-08-23 14:10:00,302.71,302.97,302.7,302.85,4525.0,245.0111,245.2215,245.003,245.1244,4525.0
2017-08-23 14:15:00,302.76,302.93,302.55,302.89,8361.0,245.0516,245.1892,244.8816,245.1568,8361.0
2017-08-23 14:20:00,302.91,303.07,302.83,302.99,3662.0,245.173,245.3025,245.1082,245.2377,3662.0
2017-08-23 14:25:00,302.91,302.91,302.74,302.74,5025.0,245.173,245.173,245.0354,245.0354,5025.0
2017-08-23 14:30:00,302.74,302.93,302.74,302.85,4716.0,245.0354,245.1892,245.0354,245.1244,4716.0
2017-08-23 14:35:00,302.88,302.91,302.83,302.91,1826.0,245.1487,245.173,245.1082,245.173,1826.0
2017-08-23 14:40:00,302.87,302.93,302.84,302.92,2100.0,245.1406,245.1892,245.1163,245.1811,2100.0
2017-08-23 14:45:00,302.96,302.96,302.84,302.88,4658.0,245.2135,245.2135,245.1163,245.1487,4658.0
2017-08-23 14:50:00,302.91,303.07,302.91,303.0,3350.0,245.173,245.3025,245.173,245.2458,3350.0
2017-08-23 14:55:00,302.98,302.99,302.84,302.85,3298.0,245.2296,245.2377,245.1163,245.1244,3298.0
2017-08-23 15:00:00,302.88,303.05,302.85,302.96,3210.0,245.1487,245.2863,245.1244,245.2135,3210.0
2017-08-23 15:05:00,302.92,302.95,302.76,302.86,9631.0,245.1811,245.2054,245.0516,245.1325,9631.0
2017-08-23 15:10:00,302.88,302.94,302.85,302.85,4349.0,245.1487,245.1973,245.1244,245.1244,4349.0
2017-08-23 15:15:00,302.89,302.94,302.87,302.87,4574.0,245.1568,245.1973,245.1406,245.1406,4574.0
2017-08-23 15:20:00,302.9,302.99,302.88,302.99,4670.0,245.1649,245.2377,245.1487,245.2377,4670.0
2017-08-23 15:25:00,303.04,303.14,303.03,303.07,4526.0,245.2782,245.3591,245.2701,245.3025,4526.0
2017-08-23 15:30:00,303.07,303.07,303.01,303.07,2575.0,245.3025,245.3025,245.2539,245.3025,2575.0
2017-08-23 15:35:00,303.06,303.18,303.02,303.13,10511.0,245.2944,245.3915,245.262,245.3511,10511.0
2017-08-23 15:40:00,303.15,303.29,303.1,303.29,9879.0,245.3672,245.4806,245.3268,245.4806,9879.0
2017-08-23 15:45:00,303.23,303.25,302.96,303.01,9519.0,245.432,245.4482,245.2135,245.2539,9519.0
2017-08-23 15:50:00,303.04,303.07,302.96,303.07,9782.0,245.2782,245.3025,245.2135,245.3025,9782.0
2017-08-23 15:55:00,303.09,303.09,302.74,302.76,43374.0,245.3187,245.3187,245.0354,245.0516,43374.0
2017-08-24 09:30:00,303.51,304.05,303.5,303.86,19897.0,245.6586,246.0957,245.6505,245.9419,19897.0
2017-08-24 09:35:00,303.8,303.87,303.25,303.36,8147.0,245.8933,245.95,245.4482,245.5372,8147.0
2017-08-24 09:40:00,303.38,303.49,302.8,302.88,13735.0,245.5534,245.6424,245.084,245.1487,13735.0
2017-08-24 09:45:00,303.16,303.16,302.66,302.74,5242.0,245.3753,245.3753,244.9706,245.0354,5242.0
2017-08-24 09:50:00,302.75,302.75,301.86,302.09,8674.0,245.0435,245.0435,244.3231,244.5093,8674.0
2017-08-24 09:55:00,302.07,302.17,301.55,301.55,2556.0,244.4931,244.574,244.0722,244.0722,2556.0
2017-08-24 10:00:00,301.69,301.86,301.54,301.56,4952.0,244.1855,244.3231,244.0641,244.0803,4952.0
2017-08-24 10:05:00,301.6,301.7,301.25,301.56,6765.0,244.1127,244.1936,243.8294,244.0803,6765.0
2017-08-24 10:10:00,301.63,301.73,301.52,301.62,6077.0,244.137,244.2179,244.0479,244.1289,6077.0
2017-08-24 10:15:00,301.7,302.2,301.64,302.17,10634.0,244.1936,244.5983,244.1451,244.574,10634.0
2017-08-24 10:20:00,302.21,302.31,302.14,302.26,2841.0,244.6064,244.6873,244.5498,244.6469,2841.0
2017-08-24 10:25:00,302.34,302.4,302.21,302.37,4484.0,244.7116,244.7602,244.6064,244.7359,4484.0
2017-08-24 10:30:00,302.44,302.82,302.4,302.81,8700.0,244.7926,245.1001,244.7602,245.092,8700.0
2017-08-24 10:35:00,302.81,303.03,302.81,302.98,4241.0,245.092,245.2701,245.092,245.2296,4241.0
2017-08-24 10:40:00,302.92,303.08,302.89,303.01,3075.0,245.1811,245.3106,245.1568,245.2539,3075.0
2017-08-24 10:45:00,303.0,303.02,302.78,302.89,7235.0,245.2458,245.262,245.0678,245.1568,7235.0
2017-08-24 10:50:00,302.83,303.01,302.71,302.75,4407.0,245.1082,245.2539,245.0111,245.0435,4407.0
2017-08-24 10:55:00,302.78,303.08,302.78,303.02,5012.0,245.0678,245.3106,245.0678,245.262,5012.0
2017-08-24 11:00:00,303.05,303.17,302.71,303.07,5800.0,245.2863,245.3834,245.0111,245.3025,5800.0
2017-08-24 11:05:00,303.05,303.16,302.91,302.95,3338.0,245.2863,245.3753,245.173,245.2054,3338.0
2017-08-24 11:10:00,303.01,303.08,302.65,302.7,2803.0,245.2539,245.3106,244.9625,245.003,2803.0
2017-08-24 11:15:00,302.6,302.69,302.51,302.63,3675.0,244.9221,244.9949,244.8492,244.9464,3675.0
2017-08-24 11:20:00,302.51,302.71,302.51,302.71,1000.0,244.8492,245.0111,244.8492,245.0111,1000.0
2017-08-24 11:25:00,302.65,302.65,302.12,302.42,5909.0,244.9625,244.9625,244.5336,244.7764,5909.0
2017-08-24 11:30:00,302.48,302.48,302.21,302.32,2255.0,244.8249,244.8249,244.6064,244.6954,2255.0
2017-08-24 11:35:00,302.27,302.49,302.27,302.49,4247.0,244.655,244.833,244.655,244.833,4247.0
2017-08-24 11:40:00,302.44,302.61,302.39,302.59,2640.0,244.7926,244.9302,244.7521,244.914,2640.0
2017-08-24 11:45:00,302.65,302.79,302.61,302.61,2836.0,244.9625,245.0759,244.9302,244.9302,2836.0
2017-08-24 11:50:00,302.66,302.7,302.57,302.57,3806.0,244.9706,245.003,244.8978,244.8978,3806.0
2017-08-24 11:55:00,302.58,302.76,302.43,302.76,4999.0,244.9059,245.0516,244.7845,245.0516,4999.0
2017-08-24 12:00:00,302.84,303.01,302.84,302.96,3827.0,245.1163,245.2539,245.1163,245.2135,3827.0
2017-08-24 12:05:00,302.98,302.98,302.79,302.79,4274.0,245.2296,245.2296,245.0759,245.0759,4274.0
2017-08-24 12:10:00,302.92,302.92,302.92,302.92,400.0,245.1811,245.1811,245.1811,245.1811,400.0
2017-08-24 12:15:00,302.94,303.0,302.89,302.94,2357.0,245.1973,245.2458,245.1568,245.1973,2357.0
2017-08-24 12:20:00,302.96,303.06,302.88,303.06,1715.0,245.2135,245.2944,245.1487,245.2944,1715.0
2017-08-24 12:25:00,303.07,303.07,302.98,303.0,1727.0,245.3025,245.3025,245.2296,245.2458,1727.0
2017-08-24 12:30:00,302.98,303.13,302.98,302.99,5629.0,245.2296,245.3511,245.2296,245.2377,5629.0
2017-08-24 12:35:00,302.94,302.98,302.82,302.95,2636.0,245.1973,245.2296,245.1001,245.2054,2636.0
2017-08-24 12:40:00,302.99,303.02,302.91,302.92,1289.0,245.2377,245.262,245.173,245.1811,1289.0
2017-08-24 12:45:00,302.89,302.97,302.88,302.94,4007.0,245.1568,245.2215,245.1487,245.1973,4007.0
2017-08-24 12:50:00,302.94,302.97,302.88,302.93,2226.0,245.1973,245.2215,245.1487,245.1892,2226.0
2017-08-24 12:55:00,302.93,302.94,302.64,302.64,3364.0,245.1892,245.1973,244.9544,244.9544,3364.0
2017-08-24 13:00:00,302.57,302.76,302.57,302.74,1702.0,244.8978,245.0516,244.8978,245.0354,1702.0
2017-08-24 13:05:00,302.73,302.8,302.71,302.8,1839.0,245.0273,245.084,245.0111,245.084,1839.0
2017-08-24 13:10:00,302.81,303.05,302.8,302.9,4484.0,245.092,245.2863,245.084,245.1649,4484.0
2017-08-24 13:15:00,303.02,303.1,303.0,303.07,3276.0,245.262,245.3268,245.2458,245.3025,3276.0
2017-08-24 13:20:00,303.06,303.21,303.06,303.16,2057.0,245.2944,245.4158,245.2944,245.3753,2057.0
2017-08-24 13:25:00,303.12,303.23,303.11,303.14,3214.0,245.343,245.432,245.3349,245.3591,3214.0
2017-08-24 13:30:00,303.08,303.14,303.01,303.01,5633.0,245.3106,245.3591,245.2539,245.2539,5633.0
2017-08-24 13:35:00,303.07,303.16,302.99,303.0,3926.0,245.3025,245.3753,245.2377,245.2458,3926.0
2017-08-24 13:40:00,303.0,303.07,302.89,302.93,2516.0,245.2458,245.3025,245.1568,245.1892,2516.0
2017-08-24 13:45:00,302.97,303.03,302.97,303.03,1320.0,245.2215,245.2701,245.2215,245.2701,1320.0
2017-08-24 13:50:00,303.07,303.08,303.0,303.0,2432.0,245.3025,245.3106,245.2458,245.2458,2432.0
2017-08-24 13:55:00,303.04,303.12,302.94,302.94,5763.0,245.2782,245.343,245.1973,245.1973,5763.0
2017-08-24 14:00:00,302.84,303.0,302.84,303.0,1420.0,245.1163,245.2458,245.1163,245.2458,1420.0
2017-08-24 14:05:00,302.99,303.0,302.86,302.93,1999.0,245.2377,245.2458,245.1325,245.1892,1999.0
2017-08-24 14:10:00,302.91,302.92,302.75,302.75,1090.0,245.173,245.1811,245.0435,245.0435,1090.0
2017-08-24 14:15:00,302.68,302.8,302.66,302.8,2257.0,244.9868,245.084,244.9706,245.084,2257.0
2017-08-24 14:20:00,302.81,302.88,302.75,302.88,4385.0,245.092,245.1487,245.0435,245.1487,4385.0
2017-08-24 14:25:00,302.8,302.82,302.68,302.77,2893.0,245.084,245.1001,244.9868,245.0597,2893.0
2017-08-24 14:30:00,302.73,302.81,302.64,302.81,3189.0,245.0273,245.092,244.9544,245.092,3189.0
2017-08-24 14:35:00,302.79,303.06,302.77,302.92,10316.0,245.0759,245.2944,245.0597,245.1811,10316.0
2017-08-24 14:40:00,302.87,302.92,302.85,302.89,1000.0,245.1406,245.1811,245.1244,245.1568,1000.0
2017-08-24 14:45:00,302.91,302.91,302.78,302.79,3266.0,245.173,245.173,245.0678,245.0759,3266.0
2017-08-24 14:50:00,302.83,302.93,302.79,302.8,1902.0,245.1082,245.1892,245.0759,245.084,1902.0
2017-08-24 14:55:00,302.86,302.88,302.77,302.86,4500.0,245.1325,245.1487,245.0597,245.1325,4500.0
2017-08-24 15:00:00,302.87,302.87,302.63,302.69,1938.0,245.1406,245.1406,244.9464,244.9949,1938.0
2017-08-24 15:05:00,302.66,302.7,302.63,302.66,3228.0,244.9706,245.003,244.9464,244.9706,3228.0
2017-08-24 15:10:00,302.67,302.67,302.56,302.59,3072.0,244.9787,244.9787,244.8897,244.914,3072.0
2017-08-24 15:15:00,302.55,302.71,302.52,302.68,5046.0,244.8816,245.0111,244.8573,244.9868,5046.0
2017-08-24 15:20:00,302.7,302.89,302.6,302.84,10759.0,245.003,245.1568,244.9221,245.1163,10759.0
2017-08-24 15:25:00,302.85,302.88,302.78,302.8,8422.0,245.1244,245.1487,245.0678,245.084,8422.0
2017-08-24 15:30:00,302.83,302.86,302.78,302.79,6826.0,245.1082,245.1325,245.0678,245.0759,6826.0
2017-08-24 15:35:00,302.82,302.87,302.8,302.87,4672.0,245.1001,245.1406,245.084,245.1406,4672.0
2017-08-24 15:40:00,302.9,302.94,302.62,302.71,7213.0,245.1649,245.1973,244.9383,245.0111,7213.0
2017-08-24 15:45:00,302.63,302.74,302.6,302.6,6683.0,244.9464,245.0354,244.9221,244.9221,6683.0
2017-08-24 15:50:00,302.6,302.67,302.55,302.63,9753.0,244.9221,244.9787,244.8816,244.9464,9753.0
2017-08-24 15:55:00,302.65,302.68,302.46,302.46,23065.0,244.9625,244.9868,244.8088,244.8088,23065.0
2017-08-25 09:30:00,303.92,304.2,303.8,304.14,15571.0,245.9905,246.2171,245.8933,246.1685,15571.0
2017-08-25 09:35:00,304.06,304.06,303.38,303.63,6315.0,246.1038,246.1038,245.5534,245.7557,6315.0
2017-08-25 09:40:00,303.61,303.82,303.49,303.51,5948.0,245.7396,245.9095,245.6424,245.6586,5948.0
2017-08-25 09:45:00,303.73,303.95,303.59,303.59,5793.0,245.8367,246.0148,245.7234,245.7234,5793.0
2017-08-25 09:50:00,303.54,304.14,303.54,304.14,6495.0,245.6829,246.1685,245.6829,246.1685,6495.0
2017-08-25 09:55:00,304.04,304.31,304.02,304.17,5006.0,246.0876,246.3061,246.0714,246.1928,5006.0
2017-08-25 10:00:00,304.14,304.64,304.14,304.49,5883.0,246.1685,246.5732,246.1685,246.4518,5883.0
2017-08-25 10:05:00,304.38,304.68,304.31,304.66,5501.0,246.3628,246.6056,246.3061,246.5894,5501.0
2017-08-25 10:10:00,304.57,304.68,304.28,304.28,4081.0,246.5166,246.6056,246.2819,246.2819,4081.0
2017-08-25 10:15:00,304.17,304.3,303.96,304.3,3713.0,246.1928,246.298,246.0228,246.298,3713.0
2017-08-25 10:20:00,304.24,304.33,303.94,304.08,2886.0,246.2495,246.3223,246.0067,246.12,2886.0
2017-08-25 10:25:00,303.89,304.1,303.68,304.06,3155.0,245.9662,246.1362,245.7962,246.1038,3155.0
2017-08-25 10:30:00,304.15,304.17,303.62,303.66,4605.0,246.1766,246.1928,245.7477,245.78,4605.0
2017-08-25 10:35:00,303.63,304.04,303.63,303.87,3354.0,245.7557,246.0876,245.7557,245.95,3354.0
2017-08-25 10:40:00,303.97,304.06,303.59,303.62,5209.0,246.0309,246.1038,245.7234,245.7477,5209.0
2017-08-25 10:45:00,303.61,303.65,303.23,303.24,11946.0,245.7396,245.7719,245.432,245.4401,11946.0
2017-08-25 10:50:00,303.15,303.64,303.15,303.55,5965.0,245.3672,245.7638,245.3672,245.691,5965.0
2017-08-25 10:55:00,303.5,303.88,303.5,303.79,5690.0,245.6505,245.9581,245.6505,245.8852,5690.0
2017-08-25 11:00:00,303.76,303.85,303.48,303.53,7605.0,245.861,245.9338,245.6343,245.6748,7605.0
2017-08-25 11:05:00,303.52,303.73,303.51,303.71,2885.0,245.6667,245.8367,245.6586,245.8205,2885.0
2017-08-25 11:10:00,303.69,303.82,303.64,303.79,5614.0,245.8043,245.9095,245.7638,245.8852,5614.0
2017-08-25 11:15:00,303.75,304.01,303.68,303.9,5167.0,245.8529,246.0633,245.7962,245.9743,5167.0
2017-08-25 11:20:00,303.85,303.86,303.76,303.76,4250.0,245.9338,245.9419,245.861,245.861,4250.0
2017-08-25 11:25:00,303.76,303.85,303.71,303.72,1500.0,245.861,245.9338,245.8205,245.8286,1500.0
2017-08-25 11:30:00,303.79,303.79,303.45,303.49,2343.0,245.8852,245.8852,245.6101,245.6424,2343.0
2017-08-25 11:35:00,303.52,303.74,303.52,303.66,4316.0,245.6667,245.8448,245.6667,245.78,4316.0
2017-08-25 11:40:00,303.7,303.8,303.68,303.77,2626.0,245.8124,245.8933,245.7962,245.8691,2626.0
2017-08-25 11:45:00,303.7,303.86,303.68,303.79,3549.0,245.8124,245.9419,245.7962,245.8852,3549.0
2017-08-25 11:50:00,303.76,303.77,303.69,303.77,1226.0,245.861,245.8691,245.8043,245.8691,1226.0
2017-08-25 11:55:00,303.69,303.75,303.57,303.57,1609.0,245.8043,245.8529,245.7072,245.7072,1609.0
2017-08-25 12:00:00,303.44,303.68,303.44,303.66,1330.0,245.602,245.7962,245.602,245.78,1330.0
2017-08-25 12:05:00,303.76,303.91,303.7,303.84,2267.0,245.861,245.9824,245.8124,245.9257,2267.0
2017-08-25 12:10:00,303.9,303.98,303.88,303.98,4322.0,245.9743,246.039,245.9581,246.039,4322.0
2017-08-25 12:15:00,304.01,304.05,303.92,303.93,5685.0,246.0633,246.0957,245.9905,245.9986,5685.0
2017-08-25 12:20:00,304.0,304.04,303.96,304.0,3396.0,246.0552,246.0876,246.0228,246.0552,3396.0
2017-08-25 12:25:00,304.0,304.12,303.99,304.0,1400.0,246.0552,246.1523,246.0471,246.0552,1400.0
2017-08-25 12:30:00,304.0,304.15,303.98,304.13,2183.0,246.0552,246.1766,246.039,246.1604,2183.0
2017-08-25 12:35:00,304.14,304.21,303.94,304.1,5865.0,246.1685,246.2252,246.0067,246.1362,5865.0
2017-08-25 12:40:00,304.03,304.16,304.03,304.1,1944.0,246.0795,246.1847,246.0795,246.1362,1944.0
2017-08-25 12:45:00,304.04,304.15,304.04,304.06,1324.0,246.0876,246.1766,246.0876,246.1038,1324.0
2017-08-25 12:50:00,304.12,304.21,304.09,304.1,3092.0,246.1523,246.2252,246.1281,246.1362,3092.0
2017-08-25 12:55:00,304.09,304.1,303.81,303.81,12299.0,246.1281,246.1362,245.9014,245.9014,12299.0
2017-08-25 13:00:00,303.93,303.97,303.86,303.91,3195.0,245.9986,246.0309,245.9419,245.9824,3195.0
2017-08-25 13:05:00,303.85,304.03,303.85,303.91,4334.0,245.9338,246.0795,245.9338,245.9824,4334.0
2017-08-25 13:10:00,303.91,303.94,303.74,303.74,3957.0,245.9824,246.0067,245.8448,245.8448,3957.0
2017-08-25 13:15:00,303.74,303.79,303.73,303.74,1775.0,245.8448,245.8852,245.8367,245.8448,1775.0
2017-08-25 13:20:00,303.75,303.83,303.65,303.67,3634.0,245.8529,245.9176,245.7719,245.7881,3634.0
2017-08-25 13:25:00,303.63,303.69,303.58,303.64,3778.0,245.7557,245.8043,245.7153,245.7638,3778.0
2017-08-25 13:30:00,303.61,303.62,303.46,303.55,3151.0,245.7396,245.7477,245.6182,245.691,3151.0
2017-08-25 13:35:00,303.48,303.57,303.41,303.45,2406.0,245.6343,245.7072,245.5777,245.6101,2406.0
2017-08-25 13:40:00,303.42,303.56,303.42,303.44,1680.0,245.5858,245.6991,245.5858,245.602,1680.0
2017-08-25 13:45:00,303.4,303.48,303.3,303.3,2385.0,245.5696,245.6343,245.4886,245.4886,2385.0
2017-08-25 13:50:00,303.26,303.38,303.26,303.28,1542.0,245.4563,245.5534,245.4563,245.4725,1542.0
2017-08-25 13:55:00,303.33,303.38,303.25,303.32,4545.0,245.5129,245.5534,245.4482,245.5048,4545.0
2017-08-25 14:00:00,303.36,303.4,303.28,303.28,6492.0,245.5372,245.5696,245.4725,245.4725,6492.0
2017-08-25 14:05:00,303.27,303.37,303.27,303.29,2498.0,245.4644,245.5453,245.4644,245.4806,2498.0
2017-08-25 14:10:00,303.42,303.43,303.34,303.34,2188.0,245.5858,245.5939,245.521,245.521,2188.0
2017-08-25 14:15:00,303.33,303.36,303.18,303.23,2800.0,245.5129,245.5372,245.3915,245.432,2800.0
2017-08-25 14:20:00,303.24,303.32,303.22,303.25,2750.0,245.4401,245.5048,245.4239,245.4482,2750.0
2017-08-25 14:25:00,303.26,303.35,303.25,303.29,2445.0,245.4563,245.5291,245.4482,245.4806,2445.0
2017-08-25 14:30:00,303.3,303.3,303.19,303.25,5240.0,245.4886,245.4886,245.3996,245.4482,5240.0
2017-08-25 14:35:00,303.23,303.36,303.18,303.36,1917.0,245.432,245.5372,245.3915,245.5372,1917.0
2017-08-25 14:40:00,303.33,303.35,303.24,303.24,1976.0,245.5129,245.5291,245.4401,245.4401,1976.0
2017-08-25 14:45:00,303.24,303.28,303.21,303.23,1489.0,245.4401,245.4725,245.4158,245.432,1489.0
2017-08-25 14:50:00,303.18,303.39,303.18,303.35,4008.0,245.3915,245.5615,245.3915,245.5291,4008.0
2017-08-25 14:55:00,303.35,303.42,303.33,303.39,3595.0,245.5291,245.5858,245.5129,245.5615,3595.0
2017-08-25 15:00:00,303.39,303.39,303.21,303.32,3900.0,245.5615,245.5615,245.4158,245.5048,3900.0
2017-08-25 15:05:00,303.32,303.43,303.29,303.38,4055.0,245.5048,245.5939,245.4806,245.5534,4055.0
2017-08-25 15:10:00,303.39,303.59,303.38,303.39,4771.0,245.5615,245.7234,245.5534,245.5615,4771.0
2017-08-25 15:15:00,303.38,303.58,303.37,303.51,3022.0,245.5534,245.7153,245.5453,245.6586,3022.0
2017-08-25 15:20:00,303.57,303.66,303.55,303.61,4866.0,245.7072,245.78,245.691,245.7396,4866.0
2017-08-25 15:25:00,303.61,303.67,303.59,303.67,4449.0,245.7396,245.7881,245.7234,245.7881,4449.0
2017-08-25 15:30:00,303.64,303.64,303.43,303.48,6000.0,245.7638,245.7638,245.5939,245.6343,6000.0
2017-08-25 15:35:00,303.47,303.48,303.23,303.24,5662.0,245.6262,245.6343,245.432,245.4401,5662.0
2017-08-25 15:40:00,303.2,303.39,303.2,303.26,5044.0,245.4077,245.5615,245.4077,245.4563,5044.0
2017-08-25 15:45:00,303.18,303.2,303.06,303.19,6132.0,245.3915,245.4077,245.2944,245.3996,6132.0
2017-08-25 15:50:00,303.21,303.21,303.06,303.16,9938.0,245.4158,245.4158,245.2944,245.3753,9938.0
2017-08-25 15:55:00,303.17,303.17,302.71,302.87,29290.0,245.3834,245.3834,245.0111,245.1406,29290.0
2017-08-28 09:30:00,303.73,303.74,303.27,303.43,21820.0,245.8367,245.8448,245.4644,245.5939,21820.0
2017-08-28 09:35:00,303.5,303.58,303.0,303.02,7416.0,245.6505,245.7153,245.2458,245.262,7416.0
2017-08-28 09:40:00,303.09,303.09,302.78,302.91,4421.0,245.3187,245.3187,245.0678,245.173,4421.0
2017-08-28 09:45:00,302.92,302.95,302.73,302.84,4863.0,245.1811,245.2054,245.0273,245.1163,4863.0
2017-08-28 09:50:00,302.84,302.93,302.65,302.83,4350.0,245.1163,245.1892,244.9625,245.1082,4350.0
2017-08-28 09:55:00,302.86,303.0,302.83,303.0,3515.0,245.1325,245.2458,245.1082,245.2458,3515.0
2017-08-28 10:00:00,302.94,302.94,302.6,302.61,3421.0,245.1973,245.1973,244.9221,244.9302,3421.0
2017-08-28 10:05:00,302.67,302.73,302.54,302.71,946.0,244.9787,245.0273,244.8735,245.0111,946.0
2017-08-28 10:10:00,302.64,302.64,302.56,302.56,605.0,244.9544,244.9544,244.8897,244.8897,605.0
2017-08-28 10:15:00,302.6,302.85,302.51,302.79,3951.0,244.9221,245.1244,244.8492,245.0759,3951.0
2017-08-28 10:20:00,302.7,302.8,302.61,302.77,4746.0,245.003,245.084,244.9302,245.0597,4746.0
2017-08-28 10:25:00,302.79,302.79,302.64,302.69,6090.0,245.0759,245.0759,244.9544,244.9949,6090.0
2017-08-28 10:30:00,302.68,302.95,302.68,302.92,8863.0,244.9868,245.2054,244.9868,245.1811,8863.0
2017-08-28 10:35:00,302.87,302.97,302.82,302.93,3799.0,245.1406,245.2215,245.1001,245.1892,3799.0
2017-08-28 10:40:00,302.92,303.01,302.85,302.99,4792.0,245.1811,245.2539,245.1244,245.2377,4792.0
2017-08-28 10:45:00,302.99,303.05,302.86,303.05,16945.0,245.2377,245.2863,245.1325,245.2863,16945.0
2017-08-28 10:50:00,303.04,303.38,303.03,303.11,5931.0,245.2782,245.5534,245.2701,245.3349,5931.0
2017-08-28 10:55:00,303.19,303.19,303.06,303.12,834.0,245.3996,245.3996,245.2944,245.343,834.0
2017-08-28 11:00:00,303.1,303.15,303.03,303.03,3721.0,245.3268,245.3672,245.2701,245.2701,3721.0
2017-08-28 11:05:00,303.03,303.1,303.02,303.02,1275.0,245.2701,245.3268,245.262,245.262,1275.0
2017-08-28 11:10:00,303.08,303.17,303.02,303.14,2772.0,245.3106,245.3834,245.262,245.3591,2772.0
2017-08-28 11:15:00,303.09,303.26,303.03,303.25,3448.0,245.3187,245.4563,245.2701,245.4482,3448.0
2017-08-28 11:20:00,303.19,303.27,302.83,302.83,4407.0,245.3996,245.4644,245.1082,245.1082,4407.0
2017-08-28 11:25:00,302.88,303.15,302.85,303.13,6973.0,245.1487,245.3672,245.1244,245.3511,6973.0
2017-08-28 11:30:00,303.0,303.27,303.0,303.25,3189.0,245.2458,245.4644,245.2458,245.4482,3189.0
2017-08-28 11:35:00,303.26,303.27,303.19,303.24,2671.0,245.4563,245.4644,245.3996,245.4401,2671.0
2017-08-28 11:40:00,303.18,303.32,303.18,303.25,2997.0,245.3915,245.5048,245.3915,245.4482,2997.0
2017-08-28 11:45:00,303.27,303.42,303.27,303.34,5302.0,245.4644,245.5858,245.4644,245.521,5302.0
2017-08-28 11:50:00,303.36,303.4,303.34,303.4,1218.0,245.5372,245.5696,245.521,245.5696,1218.0
2017-08-28 11:55:00,303.42,303.54,303.39,303.51,7927.0,245.5858,245.6829,245.5615,245.6586,7927.0
2017-08-28 12:00:00,303.59,303.59,303.46,303.51,3807.0,245.7234,245.7234,245.6182,245.6586,3807.0
2017-08-28 12:05:00,303.45,303.55,303.45,303.55,1937.0,245.6101,245.691,245.6101,245.691,1937.0
2017-08-28 12:10:00,303.6,303.62,303.3,303.33,7199.0,245.7315,245.7477,245.4886,245.5129,7199.0
2017-08-28 12:15:00,303.29,303.44,303.28,303.28,1324.0,245.4806,245.602,245.4725,245.4725,1324.0
2017-08-28 12:20:00,303.37,303.38,303.1,303.1,2508.0,245.5453,245.5534,245.3268,245.3268,2508.0
2017-08-28 12:25:00,303.1,303.14,303.04,303.14,985.0,245.3268,245.3591,245.2782,245.3591,985.0
2017-08-28 12:30:00,303.17,303.23,303.11,303.17,3721.0,245.3834,245.432,245.3349,245.3834,3721.0
2017-08-28 12:35:00,303.1,303.17,302.9,302.9,1833.0,245.3268,245.3834,245.1649,245.1649,1833.0
2017-08-28 12:40:00,303.0,303.01,302.92,303.0,1000.0,245.2458,245.2539,245.1811,245.2458,1000.0
2017-08-28 12:45:00,303.01,303.07,302.91,302.91,898.0,245.2539,245.3025,245.173,245.173,898.0
2017-08-28 12:50:00,302.92,302.99,302.91,302.91,1004.0,245.1811,245.2377,245.173,245.173,1004.0
2017-08-28 12:55:00,302.98,303.07,302.93,303.07,3559.0,245.2296,245.3025,245.1892,245.3025,3559.0
2017-08-28 13:00:00,303.12,303.14,303.04,303.11,2013.0,245.343,245.3591,245.2782,245.3349,2013.0
2017-08-28 13:05:00,303.04,303.14,302.88,302.92,4012.0,245.2782,245.3591,245.1487,245.1811,4012.0
2017-08-28 13:10:00,302.93,302.97,302.88,302.94,3333.0,245.1892,245.2215,245.1487,245.1973,3333.0
2017-08-28 13:15:00,302.94,303.01,302.9,303.01,2245.0,245.1973,245.2539,245.1649,245.2539,2245.0
2017-08-28 13:20:00,303.04,303.11,303.03,303.09,1883.0,245.2782,245.3349,245.2701,245.3187,1883.0
2017-08-28 13:25:00,303.11,303.19,303.1,303.11,6757.0,245.3349,245.3996,245.3268,245.3349,6757.0
2017-08-28 13:30:00,303.15,303.17,302.93,302.94,10186.0,245.3672,245.3834,245.1892,245.1973,10186.0
2017-08-28 13:35:00,302.88,302.88,302.84,302.87,1503.0,245.1487,245.1487,245.1163,245.1406,1503.0
2017-08-28 13:40:00,302.88,302.91,302.83,302.83,2193.0,245.1487,245.173,245.1082,245.1082,2193.0
2017-08-28 13:45:00,302.84,302.91,302.78,302.83,2275.0,245.1163,245.173,245.0678,245.1082,2275.0
2017-08-28 13:50:00,302.82,302.93,302.81,302.93,1223.0,245.1001,245.1892,245.092,245.1892,1223.0
2017-08-28 13:55:00,302.98,303.25,302.95,303.25,3366.0,245.2296,245.4482,245.2054,245.4482,3366.0
2017-08-28 14:00:00,303.23,303.23,303.02,303.09,2000.0,245.432,245.432,245.262,245.3187,2000.0
2017-08-28 14:05:00,303.04,303.19,303.02,303.19,3055.0,245.2782,245.3996,245.262,245.3996,3055.0
2017-08-28 14:10:00,303.13,303.14,303.01,303.06,3177.0,245.3511,245.3591,245.2539,245.2944,3177.0
2017-08-28 14:15:00,303.07,303.14,303.01,303.08,2000.0,245.3025,245.3591,245.2539,245.3106,2000.0
2017-08-28 14:20:00,303.13,303.2,303.04,303.2,2307.0,245.3511,245.4077,245.2782,245.4077,2307.0
2017-08-28 14:25:00,303.13,303.2,303.13,303.2,310.0,245.3511,245.4077,245.3511,245.4077,310.0
2017-08-28 14:30:00,303.17,303.31,303.13,303.3,4299.0,245.3834,245.4967,245.3511,245.4886,4299.0
2017-08-28 14:35:00,303.27,303.32,303.22,303.32,3127.0,245.4644,245.5048,245.4239,245.5048,3127.0
2017-08-28 14:40:00,303.28,303.35,303.26,303.31,4448.0,245.4725,245.5291,245.4563,245.4967,4448.0
2017-08-28 14:45:00,303.35,303.62,303.32,303.56,3348.0,245.5291,245.7477,245.5048,245.6991,3348.0
2017-08-28 14:50:00,303.53,303.68,303.53,303.63,3906.0,245.6748,245.7962,245.6748,245.7557,3906.0
2017-08-28 14:55:00,303.61,303.77,303.59,303.77,9601.0,245.7396,245.8691,245.7234,245.8691,9601.0
2017-08-28 15:00:00,303.72,303.77,303.67,303.75,3254.0,245.8286,245.8691,245.7881,245.8529,3254.0
2017-08-28 15:05:00,303.73,303.85,303.7,303.85,9058.0,245.8367,245.9338,245.8124,245.9338,9058.0
2017-08-28 15:10:00,303.84,303.84,303.76,303.81,5079.0,245.9257,245.9257,245.861,245.9014,5079.0
2017-08-28 15:15:00,303.76,303.81,303.72,303.72,4823.0,245.861,245.9014,245.8286,245.8286,4823.0
2017-08-28 15:20:00,303.75,303.76,303.68,303.76,9241.0,245.8529,245.861,245.7962,245.861,9241.0
2017-08-28 15:25:00,303.75,303.75,303.57,303.64,10446.0,245.8529,245.8529,245.7072,245.7638,10446.0
2017-08-28 15:30:00,303.65,303.66,303.56,303.56,8419.0,245.7719,245.78,245.6991,245.6991,8419.0
2017-08-28 15:35:00,303.55,303.56,303.23,303.29,7800.0,245.691,245.6991,245.432,245.4806,7800.0
2017-08-28 15:40:00,303.32,303.66,303.28,303.53,9446.0,245.5048,245.78,245.4725,245.6748,9446.0
2017-08-28 15:45:00,303.59,303.63,303.52,303.61,8706.0,245.7234,245.7557,245.6667,245.7396,8706.0
2017-08-28 15:50:00,303.62,303.68,303.54,303.64,6461.0,245.7477,245.7962,245.6829,245.7638,6461.0
2017-08-28 15:55:00,303.65,303.66,303.52,303.6,32850.0,245.7719,245.78,245.6667,245.7315,32850.0
2017-08-29 09:30:00,304.5,307.83,304.5,307.83,81733.0,246.4599,249.1552,246.4599,249.1552,81733.0
2017-08-29 09:35:00,307.76,307.76,306.48,306.8,19931.0,249.0985,249.0985,248.0625,248.3215,19931.0
2017-08-29 09:40:00,306.77,306.78,306.28,306.31,20148.0,248.2972,248.3053,247.9006,247.9249,20148.0
2017-08-29 09:45:00,306.29,306.88,306.29,306.75,11720.0,247.9087,248.3863,247.9087,248.2811,11720.0
2017-08-29 09:50:00,306.74,306.74,306.15,306.42,15529.0,248.273,248.273,247.7954,248.014,15529.0
2017-08-29 09:55:00,306.51,307.01,306.51,307.01,12379.0,248.0868,248.4915,248.0868,248.4915,12379.0
2017-08-29 10:00:00,307.09,307.49,306.65,306.99,33231.0,248.5562,248.88,248.2001,248.4753,33231.0
2017-08-29 10:05:00,307.13,307.64,307.12,307.52,16082.0,248.5886,249.0014,248.5805,248.9043,16082.0
2017-08-29 10:10:00,307.5,307.62,306.96,306.99,9127.0,248.8881,248.9852,248.451,248.4753,9127.0
2017-08-29 10:15:00,306.78,307.6,306.78,307.6,13094.0,248.3053,248.969,248.3053,248.969,13094.0
2017-08-29 10:20:00,307.6,307.62,306.89,306.97,5848.0,248.969,248.9852,248.3944,248.4591,5848.0
2017-08-29 10:25:00,307.07,307.2,306.88,306.91,6319.0,248.5401,248.6453,248.3863,248.4106,6319.0
2017-08-29 10:30:00,306.88,306.88,305.98,305.99,22056.0,248.3863,248.3863,247.6578,247.6659,22056.0
2017-08-29 10:35:00,305.89,306.21,305.65,306.2,10347.0,247.585,247.844,247.3907,247.8359,10347.0
2017-08-29 10:40:00,306.32,306.68,306.25,306.47,10815.0,247.933,248.2244,247.8764,248.0544,10815.0
2017-08-29 10:45:00,306.51,306.89,306.19,306.72,17051.0,248.0868,248.3944,247.8278,248.2568,17051.0
2017-08-29 10:50:00,306.63,306.84,306.63,306.72,5973.0,248.1839,248.3539,248.1839,248.2568,5973.0
2017-08-29 10:55:00,306.66,306.9,306.66,306.86,7538.0,248.2082,248.4025,248.2082,248.3701,7538.0
2017-08-29 11:00:00,306.92,307.3,306.92,307.29,12017.0,248.4186,248.7262,248.4186,248.7181,12017.0
2017-08-29 11:05:00,307.34,307.46,307.19,307.45,15142.0,248.7586,248.8557,248.6372,248.8476,15142.0
2017-08-29 11:10:00,307.31,307.88,307.31,307.67,17968.0,248.7343,249.1957,248.7343,249.0257,17968.0
2017-08-29 11:15:00,307.8,307.8,307.39,307.42,10750.0,249.1309,249.1309,248.7991,248.8233,10750.0
2017-08-29 11:20:00,307.52,307.66,307.45,307.54,6830.0,248.9043,249.0176,248.8476,248.9205,6830.0
2017-08-29 11:25:00,307.59,307.78,307.54,307.75,3237.0,248.9609,249.1147,248.9205,249.0904,3237.0
2017-08-29 11:30:00,307.77,307.87,307.54,307.56,9526.0,249.1066,249.1876,248.9205,248.9367,9526.0
2017-08-29 11:35:00,307.62,307.76,307.56,307.71,6235.0,248.9852,249.0985,248.9367,249.0581,6235.0
2017-08-29 11:40:00,307.67,307.99,307.67,307.89,8048.0,249.0257,249.2847,249.0257,249.2038,8048.0
2017-08-29 11:45:00,307.98,308.14,307.69,307.84,11998.0,249.2766,249.4061,249.0419,249.1633,11998.0
2017-08-29 11:50:00,307.75,308.02,307.59,308.02,4570.0,249.0904,249.309,248.9609,249.309,4570.0
2017-08-29 11:55:00,308.03,308.16,307.85,307.86,6883.0,249.3171,249.4223,249.1714,249.1795,6883.0
2017-08-29 12:00:00,307.89,307.91,307.67,307.71,5988.0,249.2038,249.2199,249.0257,249.0581,5988.0
2017-08-29 12:05:00,307.71,307.79,307.56,307.61,8361.0,249.0581,249.1228,248.9367,248.9771,8361.0
2017-08-29 12:10:00,307.73,307.94,307.73,307.92,5074.0,249.0743,249.2442,249.0743,249.228,5074.0
2017-08-29 12:15:00,307.87,307.96,307.83,307.96,8600.0,249.1876,249.2604,249.1552,249.2604,8600.0
2017-08-29 12:20:00,307.87,307.92,307.77,307.81,8501.0,249.1876,249.228,249.1066,249.139,8501.0
2017-08-29 12:25:00,307.86,307.92,307.8,307.8,2400.0,249.1795,249.228,249.1309,249.1309,2400.0
2017-08-29 12:30:00,307.83,307.83,307.67,307.76,5049.0,249.1552,249.1552,249.0257,249.0985,5049.0
2017-08-29 12:35:00,307.76,307.77,307.63,307.7,12264.0,249.0985,249.1066,248.9933,249.05,12264.0
2017-08-29 12:40:00,307.71,307.94,307.71,307.86,4551.0,249.0581,249.2442,249.0581,249.1795,4551.0
2017-08-29 12:45:00,307.89,307.94,307.86,307.91,3899.0,249.2038,249.2442,249.1795,249.2199,3899.0
2017-08-29 12:50:00,307.92,307.99,307.8,307.85,8778.0,249.228,249.2847,249.1309,249.1714,8778.0
2017-08-29 12:55:00,307.83,307.89,307.81,307.86,3100.0,249.1552,249.2038,249.139,249.1795,3100.0
2017-08-29 13:00:00,307.85,307.88,307.56,307.59,6351.0,249.1714,249.1957,248.9367,248.9609,6351.0
2017-08-29 13:05:00,307.59,307.66,307.55,307.6,7135.0,248.9609,249.0176,248.9286,248.969,7135.0
2017-08-29 13:10:00,307.59,307.73,307.59,307.68,3268.0,248.9609,249.0743,248.9609,249.0338,3268.0
2017-08-29 13:15:00,307.64,307.78,307.55,307.71,9140.0,249.0014,249.1147,248.9286,249.0581,9140.0
2017-08-29 13:20:00,307.71,307.82,307.7,307.75,7197.0,249.0581,249.1471,249.05,249.0904,7197.0
2017-08-29 13:25:00,307.74,308.0,307.69,307.92,5320.0,249.0823,249.2928,249.0419,249.228,5320.0
2017-08-29 13:30:00,307.86,307.92,307.82,307.88,2607.0,249.1795,249.228,249.1471,249.1957,2607.0
2017-08-29 13:35:00,307.84,307.84,307.7,307.71,4062.0,249.1633,249.1633,249.05,249.0581,4062.0
2017-08-29 13:40:00,307.72,307.86,307.7,307.86,3635.0,249.0662,249.1795,249.05,249.1795,3635.0
2017-08-29 13:45:00,307.86,307.91,307.74,307.81,4285.0,249.1795,249.2199,249.0823,249.139,4285.0
2017-08-29 13:50:00,307.77,307.87,307.67,307.68,7078.0,249.1066,249.1876,249.0257,249.0338,7078.0
2017-08-29 13:55:00,307.68,307.8,307.6,307.76,5716.0,249.0338,249.1309,248.969,249.0985,5716.0
2017-08-29 14:00:00,307.72,307.91,307.69,307.78,5639.0,249.0662,249.2199,249.0419,249.1147,5639.0
2017-08-29 14:05:00,307.78,307.89,307.77,307.77,1558.0,249.1147,249.2038,249.1066,249.1066,1558.0
2017-08-29 14:10:00,307.83,307.85,307.83,307.83,544.0,249.1552,249.1714,249.1552,249.1552,544.0
2017-08-29 14:15:00,307.87,307.92,307.79,307.81,6226.0,249.1876,249.228,249.1228,249.139,6226.0
2017-08-29 14:20:00,307.83,307.88,307.77,307.82,2484.0,249.1552,249.1957,249.1066,249.1471,2484.0
2017-08-29 14:25:00,307.81,307.91,307.8,307.85,3700.0,249.139,249.2199,249.1309,249.1714,3700.0
2017-08-29 14:30:00,307.89,308.04,307.88,308.0,8908.0,249.2038,249.3252,249.1957,249.2928,8908.0
2017-08-29 14:35:00,307.97,308.0,307.94,307.97,4253.0,249.2685,249.2928,249.2442,249.2685,4253.0
2017-08-29 14:40:00,308.0,308.06,307.96,308.0,11009.0,249.2928,249.3414,249.2604,249.2928,11009.0
2017-08-29 14:45:00,308.01,308.01,307.9,308.0,10594.0,249.3009,249.3009,249.2119,249.2928,10594.0
2017-08-29 14:50:00,308.0,308.12,307.98,307.98,9705.0,249.2928,249.3899,249.2766,249.2766,9705.0
2017-08-29 14:55:00,308.03,308.09,307.81,307.81,13287.0,249.3171,249.3656,249.139,249.139,13287.0
2017-08-29 15:00:00,307.81,307.88,307.76,307.88,6236.0,249.139,249.1957,249.0985,249.1957,6236.0
2017-08-29 15:05:00,307.87,308.04,307.75,308.04,8556.0,249.1876,249.3252,249.0904,249.3252,8556.0
2017-08-29 15:10:00,308.0,308.03,307.92,308.0,4640.0,249.2928,249.3171,249.228,249.2928,4640.0
2017-08-29 15:15:00,308.01,308.04,307.93,307.97,7916.0,249.3009,249.3252,249.2361,249.2685,7916.0
2017-08-29 15:20:00,307.97,308.13,307.94,308.08,11138.0,249.2685,249.398,249.2442,249.3575,11138.0
2017-08-29 15:25:00,308.08,308.17,308.06,308.14,7882.0,249.3575,249.4304,249.3414,249.4061,7882.0
2017-08-29 15:30:00,308.13,308.18,307.97,307.97,14825.0,249.398,249.4385,249.2685,249.2685,14825.0
2017-08-29 15:35:00,308.0,308.02,307.62,307.74,26715.0,249.2928,249.309,248.9852,249.0823,26715.0
2017-08-29 15:40:00,307.75,307.97,307.73,307.97,14911.0,249.0904,249.2685,249.0743,249.2685,14911.0
2017-08-29 15:45:00,308.0,308.11,307.96,308.1,16247.0,249.2928,249.3818,249.2604,249.3737,16247.0
2017-08-29 15:50:00,308.09,308.11,307.97,307.98,28301.0,249.3656,249.3818,249.2685,249.2766,28301.0
2017-08-29 15:55:00,307.98,308.16,307.98,308.06,53639.0,249.2766,249.4223,249.2766,249.3414,53639.0
2017-08-30 09:30:00,306.42,307.22,305.53,305.96,40217.0,249.4876,250.139,248.763,249.1131,40217.0
2017-08-30 09:35:00,306.08,306.19,305.58,305.82,7215.0,249.2108,249.3004,248.8037,248.9991,7215.0
2017-08-30 09:40:00,306.04,306.17,305.86,305.91,8344.0,249.1782,249.2841,249.0317,249.0724,8344.0
2017-08-30 09:45:00,305.94,306.25,305.62,305.69,14715.0,249.0968,249.3492,248.8363,248.8933,14715.0
2017-08-30 09:50:00,305.84,306.08,305.5,305.69,48218.0,249.0154,249.2108,248.7386,248.8933,48218.0
2017-08-30 09:55:00,305.68,306.13,305.65,305.99,29177.0,248.8851,249.2515,248.8607,249.1375,29177.0
2017-08-30 10:00:00,305.9,306.09,305.81,305.96,10771.0,249.0642,249.2189,248.991,249.1131,10771.0
2017-08-30 10:05:00,305.98,306.62,305.98,306.61,10576.0,249.1294,249.6505,249.1294,249.6423,10576.0
2017-08-30 10:10:00,306.62,306.97,306.46,306.85,16155.0,249.6505,249.9354,249.5202,249.8377,16155.0
2017-08-30 10:15:00,306.79,306.84,306.33,306.56,15457.0,249.7889,249.8296,249.4143,249.6016,15457.0
2017-08-30 10:20:00,306.55,306.91,306.46,306.75,21442.0,249.5935,249.8866,249.5202,249.7563,21442.0
2017-08-30 10:25:00,306.75,306.8,306.51,306.54,6883.0,249.7563,249.797,249.5609,249.5853,6883.0
2017-08-30 10:30:00,306.5,306.92,306.36,306.8,49904.0,249.5528,249.8947,249.4388,249.797,49904.0
2017-08-30 10:35:00,306.84,306.88,306.49,306.58,27445.0,249.8296,249.8622,249.5446,249.6179,27445.0
2017-08-30 10:40:00,306.52,306.52,305.87,306.03,11148.0,249.569,249.569,249.0398,249.1701,11148.0
2017-08-30 10:45:00,306.16,306.33,305.99,306.33,3052.0,249.2759,249.4143,249.1375,249.4143,3052.0
2017-08-30 10:50:00,306.44,306.65,306.41,306.51,8743.0,249.5039,249.6749,249.4795,249.5609,8743.0
2017-08-30 10:55:00,306.66,306.66,306.3,306.39,4785.0,249.683,249.683,249.3899,249.4632,4785.0
2017-08-30 11:00:00,306.4,306.43,306.17,306.31,6330.0,249.4713,249.4958,249.2841,249.3981,6330.0
2017-08-30 11:05:00,306.25,306.31,306.16,306.19,2995.0,249.3492,249.3981,249.2759,249.3004,2995.0
2017-08-30 11:10:00,306.16,306.19,306.06,306.1,9888.0,249.2759,249.3004,249.1945,249.2271,9888.0
2017-08-30 11:15:00,306.09,306.33,306.05,306.26,3379.0,249.2189,249.4143,249.1864,249.3573,3379.0
2017-08-30 11:20:00,306.19,306.36,306.11,306.25,4289.0,249.3004,249.4388,249.2352,249.3492,4289.0
2017-08-30 11:25:00,306.31,306.31,306.11,306.14,6595.0,249.3981,249.3981,249.2352,249.2596,6595.0
2017-08-30 11:30:00,306.18,306.49,306.16,306.36,5245.0,249.2922,249.5446,249.2759,249.4388,5245.0
2017-08-30 11:35:00,306.35,306.6,306.35,306.57,5498.0,249.4306,249.6342,249.4306,249.6098,5498.0
2017-08-30 11:40:00,306.58,306.74,306.52,306.52,7605.0,249.6179,249.7482,249.569,249.569,7605.0
2017-08-30 11:45:00,306.59,306.63,306.23,306.25,4806.0,249.626,249.6586,249.3329,249.3492,4806.0
2017-08-30 11:50:00,306.34,306.37,306.17,306.2,4857.0,249.4225,249.4469,249.2841,249.3085,4857.0
2017-08-30 11:55:00,306.18,306.45,306.09,306.45,3540.0,249.2922,249.512,249.2189,249.512,3540.0
2017-08-30 12:00:00,306.43,306.46,306.25,306.25,7696.0,249.4958,249.5202,249.3492,249.3492,7696.0
2017-08-30 12:05:00,306.35,306.53,306.19,306.38,6449.0,249.4306,249.5772,249.3004,249.4551,6449.0
2017-08-30 12:10:00,306.42,306.42,306.32,306.33,6979.0,249.4876,249.4876,249.4062,249.4143,6979.0
2017-08-30 12:15:00,306.43,306.45,306.3,306.3,3305.0,249.4958,249.512,249.3899,249.3899,3305.0
2017-08-30 12:20:00,306.39,306.48,306.3,306.42,2200.0,249.4632,249.5365,249.3899,249.4876,2200.0
2017-08-30 12:25:00,306.41,306.44,306.26,306.29,7860.0,249.4795,249.5039,249.3573,249.3818,7860.0
2017-08-30 12:30:00,306.31,306.33,306.13,306.13,3318.0,249.3981,249.4143,249.2515,249.2515,3318.0
2017-08-30 12:35:00,306.14,306.2,306.05,306.2,6051.0,249.2596,249.3085,249.1864,249.3085,6051.0
2017-08-30 12:40:00,306.14,306.35,306.06,306.27,10129.0,249.2596,249.4306,249.1945,249.3655,10129.0
2017-08-30 12:45:00,306.28,306.38,306.21,306.33,5222.0,249.3736,249.4551,249.3166,249.4143,5222.0
2017-08-30 12:50:00,306.36,306.39,306.28,306.31,5550.0,249.4388,249.4632,249.3736,249.3981,5550.0
2017-08-30 12:55:00,306.37,306.38,306.28,306.34,6999.0,249.4469,249.4551,249.3736,249.4225,6999.0
2017-08-30 13:00:00,306.36,306.42,306.32,306.39,3241.0,249.4388,249.4876,249.4062,249.4632,3241.0
2017-08-30 13:05:00,306.46,306.54,306.39,306.45,7100.0,249.5202,249.5853,249.4632,249.512,7100.0
2017-08-30 13:10:00,306.49,306.53,306.39,306.39,13710.0,249.5446,249.5772,249.4632,249.4632,13710.0
2017-08-30 13:15:00,306.37,306.49,306.21,306.49,10668.0,249.4469,249.5446,249.3166,249.5446,10668.0
2017-08-30 13:20:00,306.4,306.72,306.4,306.72,8067.0,249.4713,249.7319,249.4713,249.7319,8067.0
2017-08-30 13:25:00,306.66,306.77,306.61,306.68,18813.0,249.683,249.7726,249.6423,249.6993,18813.0
2017-08-30 13:30:00,306.71,306.79,306.65,306.79,5730.0,249.7237,249.7889,249.6749,249.7889,5730.0
2017-08-30 13:35:00,306.77,306.92,306.59,306.59,13868.0,249.7726,249.8947,249.626,249.626,13868.0
2017-08-30 13:40:00,306.66,306.94,306.62,306.94,3919.0,249.683,249.911,249.6505,249.911,3919.0
2017-08-30 13:45:00,306.85,306.93,306.68,306.68,5225.0,249.8377,249.9029,249.6993,249.6993,5225.0
2017-08-30 13:50:00,306.78,306.85,306.65,306.69,5575.0,249.7807,249.8377,249.6749,249.7075,5575.0
2017-08-30 13:55:00,306.67,306.73,306.6,306.71,2656.0,249.6912,249.74,249.6342,249.7237,2656.0
2017-08-30 14:00:00,306.66,306.66,306.33,306.41,3700.0,249.683,249.683,249.4143,249.4795,3700.0
2017-08-30 14:05:00,306.42,306.42,306.26,306.31,5852.0,249.4876,249.4876,249.3573,249.3981,5852.0
2017-08-30 14:10:00,306.26,306.32,306.19,306.19,5158.0,249.3573,249.4062,249.3004,249.3004,5158.0
2017-08-30 14:15:00,306.27,306.31,306.17,306.22,6294.0,249.3655,249.3981,249.2841,249.3248,6294.0
2017-08-30 14:20:00,306.3,306.3,306.07,306.07,10182.0,249.3899,249.3899,249.2027,249.2027,10182.0
2017-08-30 14:25:00,306.11,306.14,306.05,306.11,4487.0,249.2352,249.2596,249.1864,249.2352,4487.0
2017-08-30 14:30:00,306.09,306.22,306.08,306.21,3853.0,249.2189,249.3248,249.2108,249.3166,3853.0
2017-08-30 14:35:00,306.25,306.36,306.24,306.27,3650.0,249.3492,249.4388,249.3411,249.3655,3650.0
2017-08-30 14:40:00,306.34,306.34,306.06,306.06,5772.0,249.4225,249.4225,249.1945,249.1945,5772.0
2017-08-30 14:45:00,306.04,306.11,305.94,306.07,6761.0,249.1782,249.2352,249.0968,249.2027,6761.0
2017-08-30 14:50:00,306.11,306.16,306.02,306.04,5904.0,249.2352,249.2759,249.1619,249.1782,5904.0
2017-08-30 14:55:00,306.05,306.16,306.05,306.07,4407.0,249.1864,249.2759,249.1864,249.2027,4407.0
2017-08-30 15:00:00,306.05,306.16,306.03,306.06,6406.0,249.1864,249.2759,249.1701,249.1945,6406.0
2017-08-30 15:05:00,306.06,306.19,306.04,306.11,6239.0,249.1945,249.3004,249.1782,249.2352,6239.0
2017-08-30 15:10:00,306.16,306.19,306.1,306.1,5384.0,249.2759,249.3004,249.2271,249.2271,5384.0
2017-08-30 15:15:00,306.08,306.18,306.07,306.15,7340.0,249.2108,249.2922,249.2027,249.2678,7340.0
2017-08-30 15:20:00,306.15,306.2,306.13,306.17,5103.0,249.2678,249.3085,249.2515,249.2841,5103.0
2017-08-30 15:25:00,306.18,306.18,306.06,306.14,7484.0,249.2922,249.2922,249.1945,249.2596,7484.0
2017-08-30 15:30:00,306.11,306.24,306.11,306.21,9122.0,249.2352,249.3411,249.2352,249.3166,9122.0
2017-08-30 15:35:00,306.2,306.2,305.96,306.0,7721.0,249.3085,249.3085,249.1131,249.1457,7721.0
2017-08-30 15:40:00,305.97,305.99,305.62,305.86,15032.0,249.1212,249.1375,248.8363,249.0317,15032.0
2017-08-30 15:45:00,305.82,305.93,305.7,305.93,10875.0,248.9991,249.0887,248.9014,249.0887,10875.0
2017-08-30 15:50:00,305.95,306.17,305.95,306.15,14509.0,249.1049,249.2841,249.1049,249.2678,14509.0
2017-08-30 15:55:00,306.15,306.21,305.83,306.15,62479.0,249.2678,249.3166,249.0072,249.2678,62479.0
2017-08-31 09:30:00,306.86,306.86,306.1,306.3,21617.0,249.8459,249.8459,249.2271,249.3899,21617.0
2017-08-31 09:35:00,306.3,306.81,306.26,306.62,6501.0,249.3899,249.8052,249.3573,249.6505,6501.0
2017-08-31 09:40:00,306.64,306.71,306.29,306.29,28726.0,249.6667,249.7237,249.3818,249.3818,28726.0
2017-08-31 09:45:00,306.42,306.59,306.3,306.5,6369.0,249.4876,249.626,249.3899,249.5528,6369.0
2017-08-31 09:50:00,306.5,306.55,306.26,306.35,4600.0,249.5528,249.5935,249.3573,249.4306,4600.0
2017-08-31 09:55:00,306.28,306.37,305.76,306.0,6745.0,249.3736,249.4469,248.9502,249.1457,6745.0
2017-08-31 10:00:00,305.95,306.15,305.95,306.02,4613.0,249.1049,249.2678,249.1049,249.1619,4613.0
2017-08-31 10:05:00,306.17,306.32,306.07,306.1,6135.0,249.2841,249.4062,249.2027,249.2271,6135.0
2017-08-31 10:10:00,306.05,306.14,305.87,306.04,5158.0,249.1864,249.2596,249.0398,249.1782,5158.0
2017-08-31 10:15:00,306.03,306.04,305.86,305.93,4797.0,249.1701,249.1782,249.0317,249.0887,4797.0
2017-08-31 10:20:00,306.01,306.15,305.98,306.01,4420.0,249.1538,249.2678,249.1294,249.1538,4420.0
2017-08-31 10:25:00,305.95,306.16,305.85,306.16,3742.0,249.1049,249.2759,249.0235,249.2759,3742.0
2017-08-31 10:30:00,306.09,306.14,305.58,305.67,23902.0,249.2189,249.2596,248.8037,248.877,23902.0
2017-08-31 10:35:00,305.57,305.61,305.32,305.61,7616.0,248.7956,248.8281,248.592,248.8281,7616.0
2017-08-31 10:40:00,305.64,305.75,305.62,305.74,1263.0,248.8525,248.9421,248.8363,248.934,1263.0
2017-08-31 10:45:00,305.71,306.0,305.59,305.73,6561.0,248.9095,249.1457,248.8118,248.9258,6561.0
2017-08-31 10:50:00,305.81,305.87,305.59,305.59,3973.0,248.991,249.0398,248.8118,248.8118,3973.0
2017-08-31 10:55:00,305.66,305.66,305.39,305.59,2210.0,248.8688,248.8688,248.649,248.8118,2210.0
2017-08-31 11:00:00,305.57,305.57,305.45,305.51,2150.0,248.7956,248.7956,248.6978,248.7467,2150.0
2017-08-31 11:05:00,305.55,305.77,305.5,305.68,3575.0,248.7793,248.9584,248.7386,248.8851,3575.0
2017-08-31 11:10:00,305.72,306.0,305.67,305.98,2839.0,248.9177,249.1457,248.877,249.1294,2839.0
2017-08-31 11:15:00,305.94,306.0,305.85,305.86,3524.0,249.0968,249.1457,249.0235,249.0317,3524.0
2017-08-31 11:20:00,305.95,306.0,305.71,305.84,5179.0,249.1049,249.1457,248.9095,249.0154,5179.0
2017-08-31 11:25:00,305.91,305.91,305.78,305.83,4402.0,249.0724,249.0724,248.9665,249.0072,4402.0
2017-08-31 11:30:00,305.75,305.87,305.43,305.66,7584.0,248.9421,249.0398,248.6816,248.8688,7584.0
2017-08-31 11:35:00,305.71,305.77,305.61,305.72,2364.0,248.9095,248.9584,248.8281,248.9177,2364.0
2017-08-31 11:40:00,305.73,305.89,305.72,305.89,3675.0,248.9258,249.0561,248.9177,249.0561,3675.0
2017-08-31 11:45:00,305.92,305.92,305.68,305.71,5700.0,249.0805,249.0805,248.8851,248.9095,5700.0
2017-08-31 11:50:00,305.79,305.82,305.63,305.71,3467.0,248.9747,248.9991,248.8444,248.9095,3467.0
2017-08-31 11:55:00,305.68,305.85,305.64,305.74,4132.0,248.8851,249.0235,248.8525,248.934,4132.0
2017-08-31 12:00:00,305.73,305.74,305.57,305.65,5259.0,248.9258,248.934,248.7956,248.8607,5259.0
2017-08-31 12:05:00,305.71,305.71,305.51,305.58,3569.0,248.9095,248.9095,248.7467,248.8037,3569.0
2017-08-31 12:10:00,305.57,305.57,305.39,305.44,4125.0,248.7956,248.7956,248.649,248.6897,4125.0
2017-08-31 12:15:00,305.5,305.59,305.44,305.59,5680.0,248.7386,248.8118,248.6897,248.8118,5680.0
2017-08-31 12:20:00,305.51,305.71,305.4,305.4,9270.0,248.7467,248.9095,248.6571,248.6571,9270.0
2017-08-31 12:25:00,305.42,305.49,305.38,305.38,2252.0,248.6734,248.7304,248.6409,248.6409,2252.0
2017-08-31 12:30:00,305.41,305.54,305.39,305.46,5704.0,248.6653,248.7711,248.649,248.706,5704.0
2017-08-31 12:35:00,305.46,305.58,305.44,305.58,3154.0,248.706,248.8037,248.6897,248.8037,3154.0
2017-08-31 12:40:00,305.58,305.59,305.49,305.5,1347.0,248.8037,248.8118,248.7304,248.7386,1347.0
2017-08-31 12:45:00,305.49,305.54,305.42,305.42,2013.0,248.7304,248.7711,248.6734,248.6734,2013.0
2017-08-31 12:50:00,305.38,305.41,305.22,305.29,3936.0,248.6409,248.6653,248.5106,248.5676,3936.0
2017-08-31 12:55:00,305.27,305.34,305.2,305.27,1659.0,248.5513,248.6083,248.4943,248.5513,1659.0
2017-08-31 13:00:00,305.35,305.42,305.29,305.29,3018.0,248.6164,248.6734,248.5676,248.5676,3018.0
2017-08-31 13:05:00,305.37,305.4,305.28,305.3,2947.0,248.6327,248.6571,248.5594,248.5757,2947.0
2017-08-31 13:10:00,305.39,305.39,305.22,305.26,3521.0,248.649,248.649,248.5106,248.5431,3521.0
2017-08-31 13:15:00,305.25,305.31,305.19,305.25,2494.0,248.535,248.5839,248.4862,248.535,2494.0
2017-08-31 13:20:00,305.23,305.39,305.23,305.39,2324.0,248.5187,248.649,248.5187,248.649,2324.0
2017-08-31 13:25:00,305.4,305.4,305.25,305.25,6020.0,248.6571,248.6571,248.535,248.535,6020.0
2017-08-31 13:30:00,305.26,305.3,305.22,305.27,1502.0,248.5431,248.5757,248.5106,248.5513,1502.0
2017-08-31 13:35:00,305.35,305.46,305.27,305.42,2459.0,248.6164,248.706,248.5513,248.6734,2459.0
2017-08-31 13:40:00,305.37,305.41,305.19,305.29,7936.0,248.6327,248.6653,248.4862,248.5676,7936.0
2017-08-31 13:45:00,305.27,305.35,305.25,305.28,2083.0,248.5513,248.6164,248.535,248.5594,2083.0
2017-08-31 13:50:00,305.23,305.39,305.23,305.38,1734.0,248.5187,248.649,248.5187,248.6409,1734.0
2017-08-31 13:55:00,305.38,305.45,305.35,305.45,2410.0,248.6409,248.6978,248.6164,248.6978,2410.0
2017-08-31 14:00:00,305.39,305.39,305.29,305.36,2666.0,248.649,248.649,248.5676,248.6246,2666.0
2017-08-31 14:05:00,305.36,305.36,305.15,305.15,2100.0,248.6246,248.6246,248.4536,248.4536,2100.0
2017-08-31 14:10:00,305.14,305.26,305.14,305.19,2546.0,248.4454,248.5431,248.4454,248.4862,2546.0
2017-08-31 14:15:00,305.19,305.21,305.14,305.17,2792.0,248.4862,248.5024,248.4454,248.4699,2792.0
2017-08-31 14:20:00,305.12,305.15,304.97,305.1,7462.0,248.4292,248.4536,248.307,248.4129,7462.0
2017-08-31 14:25:00,305.03,305.41,305.02,305.37,3424.0,248.3559,248.6653,248.3477,248.6327,3424.0
2017-08-31 14:30:00,305.41,305.49,305.35,305.39,3301.0,248.6653,248.7304,248.6164,248.649,3301.0
2017-08-31 14:35:00,305.35,305.46,305.31,305.41,13291.0,248.6164,248.706,248.5839,248.6653,13291.0
2017-08-31 14:40:00,305.44,305.51,305.35,305.46,6894.0,248.6897,248.7467,248.6164,248.706,6894.0
2017-08-31 14:45:00,305.5,305.63,305.4,305.41,6262.0,248.7386,248.8444,248.6571,248.6653,6262.0
2017-08-31 14:50:00,305.49,305.7,305.41,305.62,4951.0,248.7304,248.9014,248.6653,248.8363,4951.0
2017-08-31 14:55:00,305.64,305.72,305.64,305.68,3892.0,248.8525,248.9177,248.8525,248.8851,3892.0
2017-08-31 15:00:00,305.68,305.69,305.49,305.49,9889.0,248.8851,248.8933,248.7304,248.7304,9889.0
2017-08-31 15:05:00,305.61,305.75,305.59,305.69,8235.0,248.8281,248.9421,248.8118,248.8933,8235.0
2017-08-31 15:10:00,305.75,305.86,305.69,305.82,4904.0,248.9421,249.0317,248.8933,248.9991,4904.0
2017-08-31 15:15:00,305.84,305.91,305.78,305.81,8223.0,249.0154,249.0724,248.9665,248.991,8223.0
2017-08-31 15:20:00,305.83,305.97,305.83,305.89,8806.0,249.0072,249.1212,249.0072,249.0561,8806.0
2017-08-31 15:25:00,305.88,306.02,305.84,305.9,12512.0,249.048,249.1619,249.0154,249.0642,12512.0
2017-08-31 15:30:00,305.92,306.15,305.89,306.15,10799.0,249.0805,249.2678,249.0561,249.2678,10799.0
2017-08-31 15:35:00,306.09,306.43,306.08,306.42,9237.0,249.2189,249.4958,249.2108,249.4876,9237.0
2017-08-31 15:40:00,306.35,306.56,306.32,306.52,13280.0,249.4306,249.6016,249.4062,249.569,13280.0
2017-08-31 15:45:00,306.41,306.42,305.56,305.56,18362.0,249.4795,249.4876,248.7874,248.7874,18362.0
2017-08-31 15:50:00,305.56,305.71,305.3,305.52,38625.0,248.7874,248.9095,248.5757,248.7548,38625.0
2017-08-31 15:55:00,305.48,305.76,305.21,305.43,95104.0,248.7223,248.9502,248.5024,248.6816,95104.0
2017-09-01 09:30:00,305.96,306.34,305.63,306.24,26308.0,249.1131,249.4225,248.8444,249.3411,26308.0
2017-09-01 09:35:00,306.15,306.25,305.97,305.98,4651.0,249.2678,249.3492,249.1212,249.1294,4651.0
2017-09-01 09:40:00,306.09,306.21,305.77,305.87,6250.0,249.2189,249.3166,248.9584,249.0398,6250.0
2017-09-01 09:45:00,305.84,305.94,305.53,305.7,9658.0,249.0154,249.0968,248.763,248.9014,9658.0
2017-09-01 09:50:00,305.73,305.79,305.55,305.55,9337.0,248.9258,248.9747,248.7793,248.7793,9337.0
2017-09-01 09:55:00,305.62,305.63,305.25,305.52,7283.0,248.8363,248.8444,248.535,248.7548,7283.0
2017-09-01 10:00:00,305.44,305.49,305.24,305.44,21095.0,248.6897,248.7304,248.5269,248.6897,21095.0
2017-09-01 10:05:00,305.41,305.76,305.41,305.73,6161.0,248.6653,248.9502,248.6653,248.9258,6161.0
2017-09-01 10:10:00,305.73,305.73,305.33,305.36,6098.0,248.9258,248.9258,248.6001,248.6246,6098.0
2017-09-01 10:15:00,305.41,305.41,305.2,305.23,5822.0,248.6653,248.6653,248.4943,248.5187,5822.0
2017-09-01 10:20:00,305.28,305.29,305.06,305.2,6017.0,248.5594,248.5676,248.3803,248.4943,6017.0
2017-09-01 10:25:00,305.22,305.62,305.17,305.54,4750.0,248.5106,248.8363,248.4699,248.7711,4750.0
2017-09-01 10:30:00,305.54,305.58,305.41,305.54,4800.0,248.7711,248.8037,248.6653,248.7711,4800.0
2017-09-01 10:35:00,305.49,305.49,305.12,305.22,13102.0,248.7304,248.7304,248.4292,248.5106,13102.0
2017-09-01 10:40:00,305.26,305.27,304.89,304.9,8661.0,248.5431,248.5513,248.2419,248.25,8661.0
2017-09-01 10:45:00,304.86,305.06,304.82,305.02,8739.0,248.2175,248.3803,248.1849,248.3477,8739.0
2017-09-01 10:50:00,305.04,305.04,304.57,304.82,6028.0,248.364,248.364,247.9813,248.1849,6028.0
2017-09-01 10:55:00,304.76,305.02,304.73,304.93,11369.0,248.136,248.3477,248.1116,248.2745,11369.0
2017-09-01 11:00:00,304.97,305.11,304.93,305.06,6990.0,248.307,248.421,248.2745,248.3803,6990.0
2017-09-01 11:05:00,305.06,305.1,304.9,304.94,10858.0,248.3803,248.4129,248.25,248.2826,10858.0
2017-09-01 11:10:00,304.96,305.02,304.8,304.81,9337.0,248.2989,248.3477,248.1686,248.1768,9337.0
2017-09-01 11:15:00,304.77,304.83,304.54,304.54,13906.0,248.1442,248.193,247.9569,247.9569,13906.0
2017-09-01 11:20:00,304.54,304.63,304.4,304.44,8338.0,247.9569,248.0302,247.8429,247.8755,8338.0
2017-09-01 11:25:00,304.47,304.52,304.34,304.47,11014.0,247.8999,247.9406,247.7941,247.8999,11014.0
2017-09-01 11:30:00,304.48,304.51,304.23,304.32,6139.0,247.9081,247.9325,247.7045,247.7778,6139.0
2017-09-01 11:35:00,304.34,304.4,304.25,304.36,13308.0,247.7941,247.8429,247.7208,247.8104,13308.0
2017-09-01 11:40:00,304.33,304.59,304.32,304.59,2510.0,247.7859,247.9976,247.7778,247.9976,2510.0
2017-09-01 11:45:00,304.63,304.65,304.5,304.58,2807.0,248.0302,248.0465,247.9244,247.9895,2807.0
2017-09-01 11:50:00,304.6,304.64,304.41,304.43,3187.0,248.0058,248.0383,247.8511,247.8674,3187.0
2017-09-01 11:55:00,304.42,304.46,304.26,304.3,4699.0,247.8592,247.8918,247.7289,247.7615,4699.0
2017-09-01 12:00:00,304.37,304.4,304.24,304.27,4454.0,247.8185,247.8429,247.7127,247.7371,4454.0
2017-09-01 12:05:00,304.24,304.33,304.2,304.2,3900.0,247.7127,247.7859,247.6801,247.6801,3900.0
2017-09-01 12:10:00,304.26,304.34,304.22,304.27,4206.0,247.7289,247.7941,247.6964,247.7371,4206.0
2017-09-01 12:15:00,304.32,304.33,304.25,304.26,2868.0,247.7778,247.7859,247.7208,247.7289,2868.0
2017-09-01 12:20:00,304.23,304.23,304.12,304.17,5025.0,247.7045,247.7045,247.615,247.6557,5025.0
2017-09-01 12:25:00,304.18,304.18,304.08,304.14,5750.0,247.6638,247.6638,247.5824,247.6312,5750.0
2017-09-01 12:30:00,304.16,304.16,304.1,304.13,1973.0,247.6475,247.6475,247.5987,247.6231,1973.0
2017-09-01 12:35:00,304.15,304.28,304.15,304.19,6466.0,247.6394,247.7452,247.6394,247.672,6466.0
2017-09-01 12:40:00,304.25,304.3,304.2,304.26,5101.0,247.7208,247.7615,247.6801,247.7289,5101.0
2017-09-01 12:45:00,304.26,304.32,304.16,304.17,5305.0,247.7289,247.7778,247.6475,247.6557,5305.0
2017-09-01 12:50:00,304.18,304.2,304.06,304.06,4957.0,247.6638,247.6801,247.5661,247.5661,4957.0
2017-09-01 12:55:00,304.07,304.07,303.92,303.93,9436.0,247.5742,247.5742,247.4521,247.4603,9436.0
2017-09-01 13:00:00,303.98,304.07,303.88,304.02,8720.0,247.501,247.5742,247.4196,247.5335,8720.0
2017-09-01 13:05:00,304.01,304.13,304.01,304.08,8414.0,247.5254,247.6231,247.5254,247.5824,8414.0
2017-09-01 13:10:00,304.11,304.13,304.03,304.05,4839.0,247.6068,247.6231,247.5417,247.558,4839.0
2017-09-01 13:15:00,304.07,304.12,304.02,304.02,19255.0,247.5742,247.615,247.5335,247.5335,19255.0
2017-09-01 13:20:00,304.03,304.08,303.98,304.08,3242.0,247.5417,247.5824,247.501,247.5824,3242.0
2017-09-01 13:25:00,304.07,304.1,303.91,303.91,9062.0,247.5742,247.5987,247.444,247.444,9062.0
2017-09-01 13:30:00,303.96,304.08,303.96,304.02,2779.0,247.4847,247.5824,247.4847,247.5335,2779.0
2017-09-01 13:35:00,304.07,304.2,304.07,304.12,2278.0,247.5742,247.6801,247.5742,247.615,2278.0
2017-09-01 13:40:00,304.11,304.12,303.94,303.94,2837.0,247.6068,247.615,247.4684,247.4684,2837.0
2017-09-01 13:45:00,304.05,304.05,303.97,303.97,2301.0,247.558,247.558,247.4928,247.4928,2301.0
2017-09-01 13:50:00,304.0,304.01,303.9,303.9,2946.0,247.5173,247.5254,247.4358,247.4358,2946.0
2017-09-01 13:55:00,303.92,304.0,303.9,303.96,4337.0,247.4521,247.5173,247.4358,247.4847,4337.0
2017-09-01 14:00:00,303.98,304.05,303.9,304.05,7706.0,247.501,247.558,247.4358,247.558,7706.0
2017-09-01 14:05:00,304.05,304.06,303.97,303.98,9065.0,247.558,247.5661,247.4928,247.501,9065.0
2017-09-01 14:10:00,303.97,303.99,303.95,303.96,2579.0,247.4928,247.5091,247.4765,247.4847,2579.0
2017-09-01 14:15:00,303.96,303.98,303.86,303.86,5804.0,247.4847,247.501,247.4033,247.4033,5804.0
2017-09-01 14:20:00,303.86,303.92,303.81,303.82,6657.0,247.4033,247.4521,247.3626,247.3707,6657.0
2017-09-01 14:25:00,303.82,303.83,303.74,303.76,6857.0,247.3707,247.3788,247.3056,247.3218,6857.0
2017-09-01 14:30:00,303.76,303.84,303.73,303.77,8090.0,247.3218,247.387,247.2974,247.33,8090.0
2017-09-01 14:35:00,303.78,303.83,303.6,303.6,5538.0,247.3381,247.3788,247.1916,247.1916,5538.0
2017-09-01 14:40:00,303.64,303.64,303.53,303.53,4699.0,247.2241,247.2241,247.1346,247.1346,4699.0
2017-09-01 14:45:00,303.56,303.58,303.37,303.37,7372.0,247.159,247.1753,247.0043,247.0043,7372.0
2017-09-01 14:50:00,303.36,303.51,303.33,303.43,7478.0,246.9962,247.1183,246.9717,247.0532,7478.0
2017-09-01 14:55:00,303.47,303.48,303.39,303.39,4101.0,247.0857,247.0939,247.0206,247.0206,4101.0
2017-09-01 15:00:00,303.39,303.42,303.3,303.34,6925.0,247.0206,247.045,246.9473,246.9799,6925.0
2017-09-01 15:05:00,303.38,303.42,303.23,303.25,7441.0,247.0124,247.045,246.8903,246.9066,7441.0
2017-09-01 15:10:00,303.26,303.3,303.18,303.19,7651.0,246.9147,246.9473,246.8496,246.8578,7651.0
2017-09-01 15:15:00,303.18,303.22,302.98,303.02,24852.0,246.8496,246.8822,246.6868,246.7193,24852.0
2017-09-01 15:20:00,303.01,303.01,302.93,302.95,15881.0,246.7112,246.7112,246.6461,246.6623,15881.0
2017-09-01 15:25:00,302.95,303.01,302.94,302.98,15439.0,246.6623,246.7112,246.6542,246.6868,15439.0
2017-09-01 15:30:00,302.97,303.0,302.75,302.75,16107.0,246.6786,246.7031,246.4995,246.4995,16107.0
2017-09-01 15:35:00,302.75,302.84,302.73,302.73,16028.0,246.4995,246.5728,246.4832,246.4832,16028.0
2017-09-01 15:40:00,302.74,302.86,302.66,302.82,31186.0,246.4914,246.5891,246.4262,246.5565,31186.0
2017-09-01 15:45:00,302.83,302.83,302.68,302.71,23064.0,246.5646,246.5646,246.4425,246.4669,23064.0
2017-09-01 15:50:00,302.71,302.85,302.66,302.8,27179.0,246.4669,246.5809,246.4262,246.5402,27179.0
2017-09-01 15:55:00,302.8,302.83,302.24,302.28,84902.0,246.5402,246.5646,246.0843,246.1168,84902.0
2017-09-05 09:30:00,304.45,304.53,302.66,303.11,60294.0,247.8836,247.9488,246.4262,246.7926,60294.0
2017-09-05 09:35:00,303.1,303.29,302.0,302.21,27900.0,246.7845,246.9392,245.8889,246.0598,27900.0
2017-09-05 09:40:00,302.27,303.15,302.16,302.65,40528.0,246.1087,246.8252,246.0191,246.4181,40528.0
2017-09-05 09:45:00,302.55,302.92,302.37,302.77,20414.0,246.3367,246.6379,246.1901,246.5158,20414.0
2017-09-05 09:50:00,302.68,302.94,302.48,302.7,15634.0,246.4425,246.6542,246.2797,246.4588,15634.0
2017-09-05 09:55:00,302.76,302.81,302.39,302.66,10470.0,246.5076,246.5484,246.2064,246.4262,10470.0
2017-09-05 10:00:00,302.74,303.08,302.54,302.76,22083.0,246.4914,246.7682,246.3285,246.5076,22083.0
2017-09-05 10:05:00,302.75,302.76,302.25,302.28,18240.0,246.4995,246.5076,246.0924,246.1168,18240.0
2017-09-05 10:10:00,302.3,302.48,302.12,302.45,12106.0,246.1331,246.2797,245.9866,246.2552,12106.0
2017-09-05 10:15:00,302.44,302.65,302.23,302.43,10018.0,246.2471,246.4181,246.0761,246.239,10018.0
2017-09-05 10:20:00,302.44,302.62,302.35,302.45,7900.0,246.2471,246.3937,246.1738,246.2552,7900.0
2017-09-05 10:25:00,302.44,303.04,302.42,303.04,6401.0,246.2471,246.7356,246.2308,246.7356,6401.0
2017-09-05 10:30:00,302.93,303.0,302.7,302.76,7676.0,246.6461,246.7031,246.4588,246.5076,7676.0
2017-09-05 10:35:00,302.76,302.94,302.55,302.72,10060.0,246.5076,246.6542,246.3367,246.4751,10060.0
2017-09-05 10:40:00,302.69,302.9,302.32,302.68,15047.0,246.4507,246.6216,246.1494,246.4425,15047.0
2017-09-05 10:45:00,302.68,302.81,302.54,302.81,7161.0,246.4425,246.5484,246.3285,246.5484,7161.0
2017-09-05 10:50:00,302.77,302.81,302.4,302.41,7082.0,246.5158,246.5484,246.2145,246.2227,7082.0
2017-09-05 10:55:00,302.41,302.79,302.41,302.79,9774.0,246.2227,246.5321,246.2227,246.5321,9774.0
2017-09-05 11:00:00,302.68,302.93,302.63,302.91,9280.0,246.4425,246.6461,246.4018,246.6298,9280.0
2017-09-05 11:05:00,302.73,302.82,302.54,302.76,8048.0,246.4832,246.5565,246.3285,246.5076,8048.0
2017-09-05 11:10:00,302.72,303.1,302.69,302.75,10424.0,246.4751,246.7845,246.4507,246.4995,10424.0
2017-09-05 11:15:00,302.76,302.86,302.58,302.71,8662.0,246.5076,246.5891,246.3611,246.4669,8662.0
2017-09-05 11:20:00,302.71,303.19,302.7,303.16,3700.0,246.4669,246.8578,246.4588,246.8333,3700.0
2017-09-05 11:25:00,303.07,303.07,302.78,302.8,10305.0,246.76,246.76,246.5239,246.5402,10305.0
2017-09-05 11:30:00,302.86,303.08,302.82,303.02,11700.0,246.5891,246.7682,246.5565,246.7193,11700.0
2017-09-05 11:35:00,303.07,303.25,302.88,302.93,16452.0,246.76,246.9066,246.6053,246.6461,16452.0
2017-09-05 11:40:00,302.99,303.14,302.89,303.0,8533.0,246.6949,246.817,246.6135,246.7031,8533.0
2017-09-05 11:45:00,302.98,303.05,302.71,302.9,9904.0,246.6868,246.7438,246.4669,246.6216,9904.0
2017-09-05 11:50:00,302.95,303.15,302.7,303.03,15178.0,246.6623,246.8252,246.4588,246.7275,15178.0
2017-09-05 11:55:00,303.0,303.03,302.73,302.82,10483.0,246.7031,246.7275,246.4832,246.5565,10483.0
2017-09-05 12:00:00,302.77,302.79,302.44,302.64,8050.0,246.5158,246.5321,246.2471,246.4099,8050.0
2017-09-05 12:05:00,302.57,302.86,302.51,302.63,38143.0,246.3529,246.5891,246.3041,246.4018,38143.0
2017-09-05 12:10:00,302.66,302.89,302.59,302.7,16750.0,246.4262,246.6135,246.3692,246.4588,16750.0
2017-09-05 12:15:00,302.82,303.19,302.71,303.19,9066.0,246.5565,246.8578,246.4669,246.8578,9066.0
2017-09-05 12:20:00,303.16,303.38,302.89,303.12,13283.0,246.8333,247.0124,246.6135,246.8008,13283.0
2017-09-05 12:25:00,303.23,303.31,302.98,303.1,9314.0,246.8903,246.9555,246.6868,246.7845,9314.0
2017-09-05 12:30:00,303.13,303.16,302.77,302.87,7200.0,246.8089,246.8333,246.5158,246.5972,7200.0
2017-09-05 12:35:00,302.98,303.09,302.68,302.88,20405.0,246.6868,246.7763,246.4425,246.6053,20405.0
2017-09-05 12:40:00,302.72,302.84,302.57,302.75,3146.0,246.4751,246.5728,246.3529,246.4995,3146.0
2017-09-05 12:45:00,302.81,302.81,302.5,302.63,8259.0,246.5484,246.5484,246.296,246.4018,8259.0
2017-09-05 12:50:00,302.65,302.8,302.5,302.7,4896.0,246.4181,246.5402,246.296,246.4588,4896.0
2017-09-05 12:55:00,302.76,302.85,302.6,302.79,4598.0,246.5076,246.5809,246.3774,246.5321,4598.0
2017-09-05 13:00:00,302.89,302.89,302.32,302.34,29431.0,246.6135,246.6135,246.1494,246.1657,29431.0
2017-09-05 13:05:00,302.32,302.42,302.14,302.23,9826.0,246.1494,246.2308,246.0028,246.0761,9826.0
2017-09-05 13:10:00,302.26,302.33,301.99,302.2,11767.0,246.1005,246.1575,245.8807,246.0517,11767.0
2017-09-05 13:15:00,302.26,302.46,302.14,302.27,8339.0,246.1005,246.2634,246.0028,246.1087,8339.0
2017-09-05 13:20:00,302.38,302.63,302.29,302.51,10427.0,246.1982,246.4018,246.125,246.3041,10427.0
2017-09-05 13:25:00,302.5,302.59,302.36,302.36,23830.0,246.296,246.3692,246.182,246.182,23830.0
2017-09-05 13:30:00,302.37,302.39,302.07,302.1,4983.0,246.1901,246.2064,245.9458,245.9703,4983.0
2017-09-05 13:35:00,302.16,302.38,302.07,302.37,6467.0,246.0191,246.1982,245.9458,246.1901,6467.0
2017-09-05 13:40:00,302.35,302.4,302.14,302.27,9031.0,246.1738,246.2145,246.0028,246.1087,9031.0
2017-09-05 13:45:00,302.33,302.42,302.18,302.19,3788.0,246.1575,246.2308,246.0354,246.0435,3788.0
2017-09-05 13:50:00,302.27,302.5,302.23,302.38,6710.0,246.1087,246.296,246.0761,246.1982,6710.0
2017-09-05 13:55:00,302.41,302.43,302.23,302.29,5257.0,246.2227,246.239,246.0761,246.125,5257.0
2017-09-05 14:00:00,302.32,302.6,302.25,302.57,7300.0,246.1494,246.3774,246.0924,246.3529,7300.0
2017-09-05 14:05:00,302.53,302.61,302.43,302.46,5572.0,246.3204,246.3855,246.239,246.2634,5572.0
2017-09-05 14:10:00,302.44,302.44,302.34,302.38,4477.0,246.2471,246.2471,246.1657,246.1982,4477.0
2017-09-05 14:15:00,302.36,302.62,302.34,302.54,4081.0,246.182,246.3937,246.1657,246.3285,4081.0
2017-09-05 14:20:00,302.59,302.86,302.58,302.74,7816.0,246.3692,246.5891,246.3611,246.4914,7816.0
2017-09-05 14:25:00,302.84,302.89,302.66,302.8,9130.0,246.5728,246.6135,246.4262,246.5402,9130.0
2017-09-05 14:30:00,302.87,302.87,302.68,302.75,8335.0,246.5972,246.5972,246.4425,246.4995,8335.0
2017-09-05 14:35:00,302.7,302.8,302.56,302.56,11453.0,246.4588,246.5402,246.3448,246.3448,11453.0
2017-09-05 14:40:00,302.56,302.65,302.42,302.56,6798.0,246.3448,246.4181,246.2308,246.3448,6798.0
2017-09-05 14:45:00,302.56,302.84,302.47,302.47,5277.0,246.3448,246.5728,246.2715,246.2715,5277.0
2017-09-05 14:50:00,302.45,302.6,302.36,302.53,6496.0,246.2552,246.3774,246.182,246.3204,6496.0
2017-09-05 14:55:00,302.53,302.57,302.43,302.5,4768.0,246.3204,246.3529,246.239,246.296,4768.0
2017-09-05 15:00:00,302.53,302.69,302.47,302.47,7435.0,246.3204,246.4507,246.2715,246.2715,7435.0
2017-09-05 15:05:00,302.48,302.5,302.2,302.43,8274.0,246.2797,246.296,246.0517,246.239,8274.0
2017-09-05 15:10:00,302.44,302.48,302.16,302.36,7444.0,246.2471,246.2797,246.0191,246.182,7444.0
2017-09-05 15:15:00,302.34,302.5,302.26,302.47,5534.0,246.1657,246.296,246.1005,246.2715,5534.0
2017-09-05 15:20:00,302.54,302.54,302.25,302.25,7964.0,246.3285,246.3285,246.0924,246.0924,7964.0
2017-09-05 15:25:00,302.29,302.5,302.27,302.39,9108.0,246.125,246.296,246.1087,246.2064,9108.0
2017-09-05 15:30:00,302.38,302.5,302.35,302.35,11260.0,246.1982,246.296,246.1738,246.1738,11260.0
2017-09-05 15:35:00,302.34,302.34,302.07,302.18,8340.0,246.1657,246.1657,245.9458,246.0354,8340.0
2017-09-05 15:40:00,302.18,302.45,302.15,302.45,10349.0,246.0354,246.2552,246.011,246.2552,10349.0
2017-09-05 15:45:00,302.29,302.31,302.1,302.29,14782.0,246.125,246.1413,245.9703,246.125,14782.0
2017-09-05 15:50:00,302.23,302.55,302.21,302.54,17603.0,246.0761,246.3367,246.0598,246.3285,17603.0
2017-09-05 15:55:00,302.52,302.58,302.16,302.22,80212.0,246.3122,246.3611,246.0191,246.068,80212.0
2017-09-06 09:30:00,303.41,303.94,301.65,301.65,26505.0,247.0369,247.4684,245.6039,245.6039,26505.0
2017-09-06 09:35:00,301.77,302.59,301.67,302.59,38730.0,245.7016,246.3692,245.6202,246.3692,38730.0
2017-09-06 09:40:00,302.63,302.83,302.44,302.58,8364.0,246.4018,246.5646,246.2471,246.3611,8364.0
2017-09-06 09:45:00,302.42,302.57,301.7,301.88,33703.0,246.2308,246.3529,245.6446,245.7911,33703.0
2017-09-06 09:50:00,301.9,302.31,301.64,301.64,13633.0,245.8074,246.1413,245.5957,245.5957,13633.0
2017-09-06 09:55:00,301.61,301.76,301.31,301.43,15238.0,245.5713,245.6934,245.3271,245.4248,15238.0
2017-09-06 10:00:00,301.49,302.21,301.49,301.62,11129.0,245.4736,246.0598,245.4736,245.5795,11129.0
2017-09-06 10:05:00,301.75,302.0,301.72,301.79,7322.0,245.6853,245.8889,245.6609,245.7179,7322.0
2017-09-06 10:10:00,301.76,301.79,301.48,301.48,6392.0,245.6934,245.7179,245.4655,245.4655,6392.0
2017-09-06 10:15:00,301.56,302.03,301.56,301.63,12290.0,245.5306,245.9133,245.5306,245.5876,12290.0
2017-09-06 10:20:00,301.56,301.85,301.55,301.7,3679.0,245.5306,245.7667,245.5225,245.6446,3679.0
2017-09-06 10:25:00,301.73,301.91,301.62,301.8,2700.0,245.669,245.8156,245.5795,245.726,2700.0
2017-09-06 10:30:00,301.87,302.0,301.76,302.0,4938.0,245.783,245.8889,245.6934,245.8889,4938.0
2017-09-06 10:35:00,301.85,301.94,301.61,301.94,3264.0,245.7667,245.84,245.5713,245.84,3264.0
2017-09-06 10:40:00,301.85,302.08,301.84,302.08,5370.0,245.7667,245.954,245.7586,245.954,5370.0
2017-09-06 10:45:00,302.02,302.1,301.89,302.02,9198.0,245.9051,245.9703,245.7993,245.9051,9198.0
2017-09-06 10:50:00,302.02,302.05,301.81,301.82,5536.0,245.9051,245.9296,245.7342,245.7423,5536.0
2017-09-06 10:55:00,301.82,302.06,301.8,302.03,8287.0,245.7423,245.9377,245.726,245.9133,8287.0
2017-09-06 11:00:00,302.04,302.32,302.02,302.23,6375.0,245.9214,246.1494,245.9051,246.0761,6375.0
2017-09-06 11:05:00,302.22,302.22,301.77,301.82,6861.0,246.068,246.068,245.7016,245.7423,6861.0
2017-09-06 11:10:00,301.87,302.15,301.8,302.06,5159.0,245.783,246.011,245.726,245.9377,5159.0
2017-09-06 11:15:00,302.05,302.29,302.0,302.29,2227.0,245.9296,246.125,245.8889,246.125,2227.0
2017-09-06 11:20:00,302.13,302.4,302.13,302.32,9500.0,245.9947,246.2145,245.9947,246.1494,9500.0
2017-09-06 11:25:00,302.4,302.4,302.16,302.27,7677.0,246.2145,246.2145,246.0191,246.1087,7677.0
2017-09-06 11:30:00,302.3,302.5,302.21,302.36,45372.0,246.1331,246.296,246.0598,246.182,45372.0
2017-09-06 11:35:00,302.29,302.36,302.23,302.25,3753.0,246.125,246.182,246.0761,246.0924,3753.0
2017-09-06 11:40:00,302.26,302.29,302.15,302.15,4021.0,246.1005,246.125,246.011,246.011,4021.0
2017-09-06 11:45:00,302.09,302.38,302.07,302.33,8404.0,245.9621,246.1982,245.9458,246.1575,8404.0
2017-09-06 11:50:00,302.25,302.56,302.25,302.44,4000.0,246.0924,246.3448,246.0924,246.2471,4000.0
2017-09-06 11:55:00,302.46,302.6,302.33,302.55,7149.0,246.2634,246.3774,246.1575,246.3367,7149.0
2017-09-06 12:00:00,302.46,302.67,302.45,302.61,5275.0,246.2634,246.4344,246.2552,246.3855,5275.0
2017-09-06 12:05:00,302.61,302.65,302.42,302.42,9738.0,246.3855,246.4181,246.2308,246.2308,9738.0
2017-09-06 12:10:00,302.42,302.59,302.42,302.56,3193.0,246.2308,246.3692,246.2308,246.3448,3193.0
2017-09-06 12:15:00,302.53,302.53,302.34,302.37,3063.0,246.3204,246.3204,246.1657,246.1901,3063.0
2017-09-06 12:20:00,302.36,302.36,302.24,302.26,5788.0,246.182,246.182,246.0843,246.1005,5788.0
2017-09-06 12:25:00,302.26,302.35,302.24,302.29,7836.0,246.1005,246.1738,246.0843,246.125,7836.0
2017-09-06 12:30:00,302.28,302.32,302.18,302.19,16646.0,246.1168,246.1494,246.0354,246.0435,16646.0
2017-09-06 12:35:00,302.21,302.4,302.1,302.33,7497.0,246.0598,246.2145,245.9703,246.1575,7497.0
2017-09-06 12:40:00,302.29,302.5,302.26,302.48,12422.0,246.125,246.296,246.1005,246.2797,12422.0
2017-09-06 12:45:00,302.48,302.48,302.2,302.2,4390.0,246.2797,246.2797,246.0517,246.0517,4390.0
2017-09-06 12:50:00,302.22,302.22,302.1,302.18,3019.0,246.068,246.068,245.9703,246.0354,3019.0
2017-09-06 12:55:00,302.17,302.35,302.17,302.24,5242.0,246.0273,246.1738,246.0273,246.0843,5242.0
2017-09-06 13:00:00,302.2,302.28,302.14,302.24,5098.0,246.0517,246.1168,246.0028,246.0843,5098.0
2017-09-06 13:05:00,302.28,302.31,302.2,302.29,2000.0,246.1168,246.1413,246.0517,246.125,2000.0
2017-09-06 13:10:00,302.25,302.29,302.06,302.06,4180.0,246.0924,246.125,245.9377,245.9377,4180.0
2017-09-06 13:15:00,302.0,302.03,301.76,301.83,3395.0,245.8889,245.9133,245.6934,245.7504,3395.0
2017-09-06 13:20:00,301.84,301.84,301.72,301.8,5863.0,245.7586,245.7586,245.6609,245.726,5863.0
2017-09-06 13:25:00,301.78,301.93,301.78,301.89,6856.0,245.7097,245.8319,245.7097,245.7993,6856.0
2017-09-06 13:30:00,301.99,302.12,301.95,302.06,8891.0,245.8807,245.9866,245.8481,245.9377,8891.0
2017-09-06 13:35:00,302.01,302.01,301.86,301.88,2323.0,245.897,245.897,245.7749,245.7911,2323.0
2017-09-06 13:40:00,301.86,301.86,301.74,301.81,3626.0,245.7749,245.7749,245.6772,245.7342,3626.0
2017-09-06 13:45:00,301.8,302.18,301.8,302.1,3696.0,245.726,246.0354,245.726,245.9703,3696.0
2017-09-06 13:50:00,302.06,302.08,301.96,302.0,6065.0,245.9377,245.954,245.8563,245.8889,6065.0
2017-09-06 13:55:00,302.0,302.09,301.91,301.91,4300.0,245.8889,245.9621,245.8156,245.8156,4300.0
2017-09-06 14:00:00,301.94,302.2,301.94,302.2,2829.0,245.84,246.0517,245.84,246.0517,2829.0
2017-09-06 14:05:00,302.18,302.29,302.15,302.2,4232.0,246.0354,246.125,246.011,246.0517,4232.0
2017-09-06 14:10:00,302.16,302.16,301.75,301.79,6446.0,246.0191,246.0191,245.6853,245.7179,6446.0
2017-09-06 14:15:00,301.8,302.37,301.74,302.37,5157.0,245.726,246.1901,245.6772,246.1901,5157.0
2017-09-06 14:20:00,302.34,302.34,302.1,302.11,9101.0,246.1657,246.1657,245.9703,245.9784,9101.0
2017-09-06 14:25:00,302.11,302.2,302.0,302.01,4521.0,245.9784,246.0517,245.8889,245.897,4521.0
2017-09-06 14:30:00,302.01,302.1,302.01,302.09,5932.0,245.897,245.9703,245.897,245.9621,5932.0
2017-09-06 14:35:00,302.06,302.16,302.06,302.13,5146.0,245.9377,246.0191,245.9377,245.9947,5146.0
2017-09-06 14:40:00,302.13,302.16,302.04,302.06,5418.0,245.9947,246.0191,245.9214,245.9377,5418.0
2017-09-06 14:45:00,302.04,302.14,301.95,301.95,6173.0,245.9214,246.0028,245.8481,245.8481,6173.0
2017-09-06 14:50:00,301.94,302.01,301.93,301.96,5732.0,245.84,245.897,245.8319,245.8563,5732.0
2017-09-06 14:55:00,301.95,302.04,301.95,301.97,8477.0,245.8481,245.9214,245.8481,245.8644,8477.0
2017-09-06 15:00:00,302.02,302.02,301.8,301.86,6269.0,245.9051,245.9051,245.726,245.7749,6269.0
2017-09-06 15:05:00,301.86,301.89,301.81,301.85,5758.0,245.7749,245.7993,245.7342,245.7667,5758.0
2017-09-06 15:10:00,301.82,301.9,301.64,301.73,7843.0,245.7423,245.8074,245.5957,245.669,7843.0
2017-09-06 15:15:00,301.75,301.78,301.63,301.66,5653.0,245.6853,245.7097,245.5876,245.612,5653.0
2017-09-06 15:20:00,301.68,301.7,301.61,301.67,9808.0,245.6283,245.6446,245.5713,245.6202,9808.0
2017-09-06 15:25:00,301.68,301.69,301.59,301.63,8226.0,245.6283,245.6364,245.555,245.5876,8226.0
2017-09-06 15:30:00,301.63,301.71,301.41,301.58,25796.0,245.5876,245.6527,245.4085,245.5469,25796.0
2017-09-06 15:35:00,301.61,301.62,301.37,301.39,7672.0,245.5713,245.5795,245.3759,245.3922,7672.0
2017-09-06 15:40:00,301.39,301.71,301.39,301.4,18430.0,245.3922,245.6527,245.3922,245.4003,18430.0
2017-09-06 15:45:00,301.38,301.75,301.36,301.63,15258.0,245.384,245.6853,245.3678,245.5876,15258.0
2017-09-06 15:50:00,301.66,301.66,301.39,301.46,34303.0,245.612,245.612,245.3922,245.4492,34303.0
2017-09-06 15:55:00,301.52,301.52,301.36,301.49,67793.0,245.498,245.498,245.3678,245.4736,67793.0
2017-09-07 09:30:00,301.45,301.99,301.0,301.03,18587.0,245.441,245.8807,245.0746,245.0991,18587.0
2017-09-07 09:35:00,301.01,301.24,300.56,301.24,7377.0,245.0828,245.2701,244.7164,245.2701,7377.0
2017-09-07 09:40:00,301.09,301.54,301.01,301.5,4240.0,245.1479,245.5143,245.0828,245.4818,4240.0
2017-09-07 09:45:00,301.31,301.41,300.5,301.11,7445.0,245.3271,245.4085,244.6675,245.1642,7445.0
2017-09-07 09:50:00,301.34,301.37,300.63,300.69,7311.0,245.3515,245.3759,244.7734,244.8222,7311.0
2017-09-07 09:55:00,300.67,301.08,300.58,300.92,18656.0,244.806,245.1398,244.7327,245.0095,18656.0
2017-09-07 10:00:00,300.93,300.93,300.48,300.57,8248.0,245.0177,245.0177,244.6513,244.7245,8248.0
2017-09-07 10:05:00,300.66,300.89,300.56,300.57,5015.0,244.7978,244.9851,244.7164,244.7245,5015.0
2017-09-07 10:10:00,300.66,300.7,300.24,300.6,7952.0,244.7978,244.8304,244.4559,244.749,7952.0
2017-09-07 10:15:00,300.53,300.74,300.42,300.5,3998.0,244.692,244.863,244.6024,244.6675,3998.0
2017-09-07 10:20:00,300.55,300.99,300.47,300.85,11074.0,244.7083,245.0665,244.6431,244.9525,11074.0
2017-09-07 10:25:00,300.87,300.87,300.35,300.5,6848.0,244.9688,244.9688,244.5454,244.6675,6848.0
2017-09-07 10:30:00,300.57,300.87,300.54,300.75,7623.0,244.7245,244.9688,244.7001,244.8711,7623.0
2017-09-07 10:35:00,300.77,301.31,300.77,301.26,7339.0,244.8874,245.3271,244.8874,245.2863,7339.0
2017-09-07 10:40:00,301.35,301.45,301.04,301.15,17122.0,245.3596,245.441,245.1072,245.1968,17122.0
2017-09-07 10:45:00,301.29,301.42,301.13,301.21,10273.0,245.3108,245.4166,245.1805,245.2456,10273.0
2017-09-07 10:50:00,301.23,301.49,301.15,301.49,8330.0,245.2619,245.4736,245.1968,245.4736,8330.0
2017-09-07 10:55:00,301.54,302.01,301.54,301.92,6521.0,245.5143,245.897,245.5143,245.8237,6521.0
2017-09-07 11:00:00,301.92,302.1,301.84,301.89,10563.0,245.8237,245.9703,245.7586,245.7993,10563.0
2017-09-07 11:05:00,301.91,302.05,301.83,301.94,3300.0,245.8156,245.9296,245.7504,245.84,3300.0
2017-09-07 11:10:00,302.12,302.21,301.92,302.06,9601.0,245.9866,246.0598,245.8237,245.9377,9601.0
2017-09-07 11:15:00,302.07,302.14,301.63,301.63,4569.0,245.9458,246.0028,245.5876,245.5876,4569.0
2017-09-07 11:20:00,301.58,301.81,301.47,301.77,5383.0,245.5469,245.7342,245.4573,245.7016,5383.0
2017-09-07 11:25:00,301.7,301.91,301.69,301.85,3885.0,245.6446,245.8156,245.6364,245.7667,3885.0
2017-09-07 11:30:00,301.82,301.82,301.55,301.74,5267.0,245.7423,245.7423,245.5225,245.6772,5267.0
2017-09-07 11:35:00,301.78,302.0,301.69,301.88,4986.0,245.7097,245.8889,245.6364,245.7911,4986.0
2017-09-07 11:40:00,301.88,301.97,301.81,301.86,3223.0,245.7911,245.8644,245.7342,245.7749,3223.0
2017-09-07 11:45:00,302.0,302.05,301.8,301.85,5362.0,245.8889,245.9296,245.726,245.7667,5362.0
2017-09-07 11:50:00,301.71,302.07,301.71,302.01,15399.0,245.6527,245.9458,245.6527,245.897,15399.0
2017-09-07 11:55:00,301.96,302.05,301.54,301.54,4575.0,245.8563,245.9296,245.5143,245.5143,4575.0
2017-09-07 12:00:00,301.56,302.11,301.55,301.92,9632.0,245.5306,245.9784,245.5225,245.8237,9632.0
2017-09-07 12:05:00,301.87,302.15,301.87,301.92,9500.0,245.783,246.011,245.783,245.8237,9500.0
2017-09-07 12:10:00,301.96,302.01,301.81,301.95,2200.0,245.8563,245.897,245.7342,245.8481,2200.0
2017-09-07 12:15:00,301.95,302.2,301.77,302.19,6579.0,245.8481,246.0517,245.7016,246.0435,6579.0
2017-09-07 12:20:00,302.06,302.19,301.82,301.91,5285.0,245.9377,246.0435,245.7423,245.8156,5285.0
2017-09-07 12:25:00,301.84,301.91,301.64,301.64,5087.0,245.7586,245.8156,245.5957,245.5957,5087.0
2017-09-07 12:30:00,301.55,301.97,301.55,301.93,3580.0,245.5225,245.8644,245.5225,245.8319,3580.0
2017-09-07 12:35:00,301.85,302.12,301.85,302.02,8465.0,245.7667,245.9866,245.7667,245.9051,8465.0
2017-09-07 12:40:00,302.02,302.17,302.02,302.06,2020.0,245.9051,246.0273,245.9051,245.9377,2020.0
2017-09-07 12:45:00,302.06,302.06,301.57,301.63,7348.0,245.9377,245.9377,245.5387,245.5876,7348.0
2017-09-07 12:50:00,301.66,301.72,301.6,301.64,3823.0,245.612,245.6609,245.5632,245.5957,3823.0
2017-09-07 12:55:00,301.68,302.07,301.68,301.92,7756.0,245.6283,245.9458,245.6283,245.8237,7756.0
2017-09-07 13:00:00,301.93,301.97,301.75,301.75,4600.0,245.8319,245.8644,245.6853,245.6853,4600.0
2017-09-07 13:05:00,301.79,301.96,301.72,301.94,3983.0,245.7179,245.8563,245.6609,245.84,3983.0
2017-09-07 13:10:00,301.93,302.2,301.93,302.2,10534.0,245.8319,246.0517,245.8319,246.0517,10534.0
2017-09-07 13:15:00,302.13,302.21,302.06,302.18,2600.0,245.9947,246.0598,245.9377,246.0354,2600.0
2017-09-07 13:20:00,302.22,302.24,302.08,302.09,2590.0,246.068,246.0843,245.954,245.9621,2590.0
2017-09-07 13:25:00,302.13,302.33,302.13,302.27,2900.0,245.9947,246.1575,245.9947,246.1087,2900.0
2017-09-07 13:30:00,302.28,302.38,302.19,302.31,6372.0,246.1168,246.1982,246.0435,246.1413,6372.0
2017-09-07 13:35:00,302.31,302.47,302.31,302.35,5107.0,246.1413,246.2715,246.1413,246.1738,5107.0
2017-09-07 13:40:00,302.4,302.77,302.38,302.77,7855.0,246.2145,246.5158,246.1982,246.5158,7855.0
2017-09-07 13:45:00,302.74,302.76,302.64,302.68,6317.0,246.4914,246.5076,246.4099,246.4425,6317.0
2017-09-07 13:50:00,302.72,302.72,302.57,302.57,6187.0,246.4751,246.4751,246.3529,246.3529,6187.0
2017-09-07 13:55:00,302.57,302.75,302.57,302.67,4407.0,246.3529,246.4995,246.3529,246.4344,4407.0
2017-09-07 14:00:00,302.65,302.7,302.62,302.67,4227.0,246.4181,246.4588,246.3937,246.4344,4227.0
2017-09-07 14:05:00,302.65,302.66,302.58,302.59,5630.0,246.4181,246.4262,246.3611,246.3692,5630.0
2017-09-07 14:10:00,302.59,302.66,302.47,302.52,9535.0,246.3692,246.4262,246.2715,246.3122,9535.0
2017-09-07 14:15:00,302.49,302.61,302.49,302.61,8900.0,246.2878,246.3855,246.2878,246.3855,8900.0
2017-09-07 14:20:00,302.59,302.6,302.36,302.44,8324.0,246.3692,246.3774,246.182,246.2471,8324.0
2017-09-07 14:25:00,302.4,302.54,302.4,302.52,8798.0,246.2145,246.3285,246.2145,246.3122,8798.0
2017-09-07 14:30:00,302.49,302.62,302.49,302.49,12928.0,246.2878,246.3937,246.2878,246.2878,12928.0
2017-09-07 14:35:00,302.49,302.53,302.41,302.52,5626.0,246.2878,246.3204,246.2227,246.3122,5626.0
2017-09-07 14:40:00,302.51,302.73,302.48,302.61,10795.0,246.3041,246.4832,246.2797,246.3855,10795.0
2017-09-07 14:45:00,302.61,302.69,302.4,302.6,5385.0,246.3855,246.4507,246.2145,246.3774,5385.0
2017-09-07 14:50:00,302.65,302.67,302.51,302.52,7747.0,246.4181,246.4344,246.3041,246.3122,7747.0
2017-09-07 14:55:00,302.52,302.57,302.45,302.49,7845.0,246.3122,246.3529,246.2552,246.2878,7845.0
2017-09-07 15:00:00,302.45,302.45,302.22,302.28,4818.0,246.2552,246.2552,246.068,246.1168,4818.0
2017-09-07 15:05:00,302.32,302.39,302.26,302.35,4139.0,246.1494,246.2064,246.1005,246.1738,4139.0
2017-09-07 15:10:00,302.47,302.47,302.35,302.36,3230.0,246.2715,246.2715,246.1738,246.182,3230.0
2017-09-07 15:15:00,302.36,302.41,302.3,302.33,6435.0,246.182,246.2227,246.1331,246.1575,6435.0
2017-09-07 15:20:00,302.33,302.33,302.04,302.04,7575.0,246.1575,246.1575,245.9214,245.9214,7575.0
2017-09-07 15:25:00,302.03,302.29,302.03,302.26,6197.0,245.9133,246.125,245.9133,246.1005,6197.0
2017-09-07 15:30:00,302.3,302.3,302.03,302.04,8472.0,246.1331,246.1331,245.9133,245.9214,8472.0
2017-09-07 15:35:00,302.03,302.38,302.03,302.34,12975.0,245.9133,246.1982,245.9133,246.1657,12975.0
2017-09-07 15:40:00,302.36,302.41,302.25,302.33,16831.0,246.182,246.2227,246.0924,246.1575,16831.0
2017-09-07 15:45:00,302.35,302.62,302.31,302.58,22204.0,246.1738,246.3937,246.1413,246.3611,22204.0
2017-09-07 15:50:00,302.61,302.61,302.28,302.42,19380.0,246.3855,246.3855,246.1168,246.2308,19380.0
2017-09-07 15:55:00,302.45,302.54,302.3,302.43,36146.0,246.2552,246.3285,246.1331,246.239,36146.0
2017-09-08 09:30:00,301.52,302.21,301.52,301.65,22932.0,245.498,246.0598,245.498,245.6039,22932.0
2017-09-08 09:35:00,301.66,302.12,301.65,301.84,4951.0,245.612,245.9866,245.6039,245.7586,4951.0
2017-09-08 09:40:00,301.85,302.47,301.78,302.31,5548.0,245.7667,246.2715,245.7097,246.1413,5548.0
2017-09-08 09:45:00,302.31,302.32,301.85,301.87,2678.0,246.1413,246.1494,245.7667,245.783,2678.0
2017-09-08 09:50:00,301.87,302.26,301.87,302.12,2749.0,245.783,246.1005,245.783,245.9866,2749.0
2017-09-08 09:55:00,302.15,302.34,302.09,302.29,4637.0,246.011,246.1657,245.9621,246.125,4637.0
2017-09-08 10:00:00,302.34,302.41,301.96,302.35,10303.0,246.1657,246.2227,245.8563,246.1738,10303.0
2017-09-08 10:05:00,302.38,302.65,302.34,302.54,9340.0,246.1982,246.4181,246.1657,246.3285,9340.0
2017-09-08 10:10:00,302.6,302.93,302.39,302.39,24161.0,246.3774,246.6461,246.2064,246.2064,24161.0
2017-09-08 10:15:00,302.39,302.5,302.2,302.31,19182.0,246.2064,246.296,246.0517,246.1413,19182.0
2017-09-08 10:20:00,302.31,302.69,302.2,302.68,9101.0,246.1413,246.4507,246.0517,246.4425,9101.0
2017-09-08 10:25:00,302.69,302.87,302.15,302.15,17335.0,246.4507,246.5972,246.011,246.011,17335.0
2017-09-08 10:30:00,302.06,302.25,301.71,302.23,29363.0,245.9377,246.0924,245.6527,246.0761,29363.0
2017-09-08 10:35:00,302.35,302.61,301.85,301.94,10647.0,246.1738,246.3855,245.7667,245.84,10647.0
2017-09-08 10:40:00,302.19,302.29,301.92,301.92,7801.0,246.0435,246.125,245.8237,245.8237,7801.0
2017-09-08 10:45:00,302.05,302.4,301.93,302.17,11306.0,245.9296,246.2145,245.8319,246.0273,11306.0
2017-09-08 10:50:00,302.17,302.47,302.0,302.4,13044.0,246.0273,246.2715,245.8889,246.2145,13044.0
2017-09-08 10:55:00,302.46,303.2,302.39,303.1,36962.0,246.2634,246.8659,246.2064,246.7845,36962.0
2017-09-08 11:00:00,303.06,303.37,302.94,303.05,19069.0,246.7519,247.0043,246.6542,246.7438,19069.0
2017-09-08 11:05:00,303.04,303.18,302.8,303.03,32246.0,246.7356,246.8496,246.5402,246.7275,32246.0
2017-09-08 11:10:00,303.0,303.04,302.97,302.97,1100.0,246.7031,246.7356,246.6786,246.6786,1100.0
2017-09-08 11:15:00,303.01,303.05,302.95,303.0,4897.0,246.7112,246.7438,246.6623,246.7031,4897.0
2017-09-08 11:20:00,302.98,302.98,302.8,302.94,5524.0,246.6868,246.6868,246.5402,246.6542,5524.0
2017-09-08 11:25:00,302.94,302.99,302.65,302.75,8357.0,246.6542,246.6949,246.4181,246.4995,8357.0
2017-09-08 11:30:00,302.75,303.21,302.69,303.06,9401.0,246.4995,246.874,246.4507,246.7519,9401.0
2017-09-08 11:35:00,303.0,303.17,302.92,303.03,5500.0,246.7031,246.8415,246.6379,246.7275,5500.0
2017-09-08 11:40:00,302.98,303.01,302.86,302.86,2500.0,246.6868,246.7112,246.5891,246.5891,2500.0
2017-09-08 11:45:00,302.85,302.99,302.84,302.96,4787.0,246.5809,246.6949,246.5728,246.6705,4787.0
2017-09-08 11:50:00,302.93,303.0,302.89,302.96,3671.0,246.6461,246.7031,246.6135,246.6705,3671.0
2017-09-08 11:55:00,303.0,303.01,302.88,302.88,8782.0,246.7031,246.7112,246.6053,246.6053,8782.0
2017-09-08 12:00:00,302.88,302.94,302.83,302.94,3829.0,246.6053,246.6542,246.5646,246.6542,3829.0
2017-09-08 12:05:00,302.94,303.02,302.9,303.02,5496.0,246.6542,246.7193,246.6216,246.7193,5496.0
2017-09-08 12:10:00,303.0,303.04,302.95,303.0,3263.0,246.7031,246.7356,246.6623,246.7031,3263.0
2017-09-08 12:15:00,302.93,302.94,302.64,302.71,8708.0,246.6461,246.6542,246.4099,246.4669,8708.0
2017-09-08 12:20:00,302.68,302.74,302.67,302.72,6352.0,246.4425,246.4914,246.4344,246.4751,6352.0
2017-09-08 12:25:00,302.73,302.82,302.7,302.8,4495.0,246.4832,246.5565,246.4588,246.5402,4495.0
2017-09-08 12:30:00,302.8,302.8,302.38,302.38,10325.0,246.5402,246.5402,246.1982,246.1982,10325.0
2017-09-08 12:35:00,302.52,302.74,302.4,302.62,9250.0,246.3122,246.4914,246.2145,246.3937,9250.0
2017-09-08 12:40:00,302.66,302.72,302.59,302.66,2759.0,246.4262,246.4751,246.3692,246.4262,2759.0
2017-09-08 12:45:00,302.72,302.74,302.68,302.71,1996.0,246.4751,246.4914,246.4425,246.4669,1996.0
2017-09-08 12:50:00,302.71,302.73,302.54,302.59,14329.0,246.4669,246.4832,246.3285,246.3692,14329.0
2017-09-08 12:55:00,302.54,302.65,302.47,302.61,6855.0,246.3285,246.4181,246.2715,246.3855,6855.0
2017-09-08 13:00:00,302.59,302.59,302.48,302.54,2352.0,246.3692,246.3692,246.2797,246.3285,2352.0
2017-09-08 13:05:00,302.52,302.63,302.48,302.63,1420.0,246.3122,246.4018,246.2797,246.4018,1420.0
2017-09-08 13:10:00,302.56,302.66,302.55,302.64,5562.0,246.3448,246.4262,246.3367,246.4099,5562.0
2017-09-08 13:15:00,302.65,302.91,302.62,302.88,3505.0,246.4181,246.6298,246.3937,246.6053,3505.0
2017-09-08 13:20:00,302.92,302.99,302.87,302.88,3317.0,246.6379,246.6949,246.5972,246.6053,3317.0
2017-09-08 13:25:00,302.91,302.97,302.82,302.89,2959.0,246.6298,246.6786,246.5565,246.6135,2959.0
2017-09-08 13:30:00,302.88,302.89,302.73,302.78,6280.0,246.6053,246.6135,246.4832,246.5239,6280.0
2017-09-08 13:35:00,302.77,302.85,302.77,302.84,1289.0,246.5158,246.5809,246.5158,246.5728,1289.0
2017-09-08 13:40:00,302.86,302.86,302.77,302.81,1900.0,246.5891,246.5891,246.5158,246.5484,1900.0
2017-09-08 13:45:00,302.81,302.93,302.79,302.93,7125.0,246.5484,246.6461,246.5321,246.6461,7125.0
2017-09-08 13:50:00,302.91,303.13,302.91,303.07,5599.0,246.6298,246.8089,246.6298,246.76,5599.0
2017-09-08 13:55:00,303.0,303.14,302.99,303.12,13041.0,246.7031,246.817,246.6949,246.8008,13041.0
2017-09-08 14:00:00,303.13,303.13,302.82,302.87,7054.0,246.8089,246.8089,246.5565,246.5972,7054.0
2017-09-08 14:05:00,302.87,302.97,302.85,302.91,6203.0,246.5972,246.6786,246.5809,246.6298,6203.0
2017-09-08 14:10:00,302.96,303.05,302.87,303.03,29947.0,246.6705,246.7438,246.5972,246.7275,29947.0
2017-09-08 14:15:00,302.97,303.16,302.95,303.16,7679.0,246.6786,246.8333,246.6623,246.8333,7679.0
2017-09-08 14:20:00,303.16,303.3,303.1,303.28,4756.0,246.8333,246.9473,246.7845,246.931,4756.0
2017-09-08 14:25:00,303.27,303.36,303.26,303.32,1606.0,246.9229,246.9962,246.9147,246.9636,1606.0
2017-09-08 14:30:00,303.35,303.66,303.29,303.56,11534.0,246.988,247.2404,246.9392,247.159,11534.0
2017-09-08 14:35:00,303.63,303.65,303.4,303.49,5545.0,247.216,247.2323,247.0287,247.102,5545.0
2017-09-08 14:40:00,303.47,303.5,303.3,303.3,4935.0,247.0857,247.1102,246.9473,246.9473,4935.0
2017-09-08 14:45:00,303.26,303.46,303.22,303.39,30204.0,246.9147,247.0776,246.8822,247.0206,30204.0
2017-09-08 14:50:00,303.37,303.45,303.37,303.37,2800.0,247.0043,247.0694,247.0043,247.0043,2800.0
2017-09-08 14:55:00,303.37,303.44,303.37,303.41,6292.0,247.0043,247.0613,247.0043,247.0369,6292.0
2017-09-08 15:00:00,303.39,303.4,302.89,302.92,8782.0,247.0206,247.0287,246.6135,246.6379,8782.0
2017-09-08 15:05:00,303.0,303.18,302.94,303.11,13350.0,246.7031,246.8496,246.6542,246.7926,13350.0
2017-09-08 15:10:00,303.16,303.29,303.04,303.04,13100.0,246.8333,246.9392,246.7356,246.7356,13100.0
2017-09-08 15:15:00,303.02,303.11,303.01,303.07,5876.0,246.7193,246.7926,246.7112,246.76,5876.0
2017-09-08 15:20:00,303.1,303.1,302.96,303.03,2959.0,246.7845,246.7845,246.6705,246.7275,2959.0
2017-09-08 15:25:00,303.05,303.13,302.96,303.01,4243.0,246.7438,246.8089,246.6705,246.7112,4243.0
2017-09-08 15:30:00,302.95,302.95,302.59,302.69,3149.0,246.6623,246.6623,246.3692,246.4507,3149.0
2017-09-08 15:35:00,302.65,303.06,302.63,303.06,11897.0,246.4181,246.7519,246.4018,246.7519,11897.0
2017-09-08 15:40:00,303.06,303.1,302.89,303.05,10206.0,246.7519,246.7845,246.6135,246.7438,10206.0
2017-09-08 15:45:00,303.1,303.23,303.0,303.13,42500.0,246.7845,246.8903,246.7031,246.8089,42500.0
2017-09-08 15:50:00,303.1,303.17,302.9,303.01,39128.0,246.7845,246.8415,246.6216,246.7112,39128.0
2017-09-08 15:55:00,303.0,303.29,302.9,303.14,34853.0,246.7031,246.9392,246.6216,246.817,34853.0
2017-09-11 09:30:00,303.7,303.82,303.15,303.56,29535.0,247.273,247.3707,246.8252,247.159,29535.0
2017-09-11 09:35:00,303.35,303.51,302.65,302.93,12120.0,246.988,247.1183,246.4181,246.6461,12120.0
2017-09-11 09:40:00,302.97,303.23,302.31,302.55,14692.0,246.6786,246.8903,246.1413,246.3367,14692.0
2017-09-11 09:45:00,302.55,302.75,302.32,302.71,16508.0,246.3367,246.4995,246.1494,246.4669,16508.0
2017-09-11 09:50:00,302.81,302.9,302.4,302.67,15949.0,246.5484,246.6216,246.2145,246.4344,15949.0
2017-09-11 09:55:00,302.68,302.73,302.21,302.34,15549.0,246.4425,246.4832,246.0598,246.1657,15549.0
2017-09-11 10:00:00,302.39,302.91,302.33,302.87,3077.0,246.2064,246.6298,246.1575,246.5972,3077.0
2017-09-11 10:05:00,302.85,302.89,302.61,302.61,8075.0,246.5809,246.6135,246.3855,246.3855,8075.0
2017-09-11 10:10:00,302.61,302.66,302.5,302.63,5759.0,246.3855,246.4262,246.296,246.4018,5759.0
2017-09-11 10:15:00,302.63,302.72,302.44,302.46,7729.0,246.4018,246.4751,246.2471,246.2634,7729.0
2017-09-11 10:20:00,302.44,302.53,302.36,302.4,11844.0,246.2471,246.3204,246.182,246.2145,11844.0
2017-09-11 10:25:00,302.42,302.45,302.25,302.26,7002.0,246.2308,246.2552,246.0924,246.1005,7002.0
2017-09-11 10:30:00,302.33,302.77,302.24,302.69,9109.0,246.1575,246.5158,246.0843,246.4507,9109.0
2017-09-11 10:35:00,302.82,303.0,302.64,302.67,13300.0,246.5565,246.7031,246.4099,246.4344,13300.0
2017-09-11 10:40:00,302.62,302.72,302.61,302.72,2514.0,246.3937,246.4751,246.3855,246.4751,2514.0
2017-09-11 10:45:00,302.7,302.9,302.69,302.9,4200.0,246.4588,246.6216,246.4507,246.6216,4200.0
2017-09-11 10:50:00,302.87,303.0,302.86,303.0,1840.0,246.5972,246.7031,246.5891,246.7031,1840.0
2017-09-11 10:55:00,303.02,303.5,303.01,303.5,20834.0,246.7193,247.1102,246.7112,247.1102,20834.0
2017-09-11 11:00:00,303.48,303.55,303.39,303.5,5450.0,247.0939,247.1509,247.0206,247.1102,5450.0
2017-09-11 11:05:00,303.51,303.62,303.45,303.62,5186.0,247.1183,247.2079,247.0694,247.2079,5186.0
2017-09-11 11:10:00,303.63,303.68,303.53,303.64,3775.0,247.216,247.2567,247.1346,247.2241,3775.0
2017-09-11 11:15:00,303.67,303.85,303.61,303.63,7225.0,247.2486,247.3951,247.1997,247.216,7225.0
2017-09-11 11:20:00,303.64,303.64,303.4,303.4,3700.0,247.2241,247.2241,247.0287,247.0287,3700.0
2017-09-11 11:25:00,303.33,303.46,303.25,303.44,6959.0,246.9717,247.0776,246.9066,247.0613,6959.0
2017-09-11 11:30:00,303.48,303.65,303.48,303.65,6863.0,247.0939,247.2323,247.0939,247.2323,6863.0
2017-09-11 11:35:00,303.59,303.65,303.57,303.61,2642.0,247.1834,247.2323,247.1671,247.1997,2642.0
2017-09-11 11:40:00,303.61,303.8,303.61,303.78,5589.0,247.1997,247.3544,247.1997,247.3381,5589.0
2017-09-11 11:45:00,303.81,303.84,303.77,303.83,3849.0,247.3626,247.387,247.33,247.3788,3849.0
2017-09-11 11:50:00,303.79,303.94,303.77,303.85,7555.0,247.3463,247.4684,247.33,247.3951,7555.0
2017-09-11 11:55:00,303.84,303.91,303.83,303.91,2428.0,247.387,247.444,247.3788,247.444,2428.0
2017-09-11 12:00:00,303.86,303.87,303.6,303.69,20155.0,247.4033,247.4114,247.1916,247.2649,20155.0
2017-09-11 12:05:00,303.68,303.69,303.4,303.43,6039.0,247.2567,247.2649,247.0287,247.0532,6039.0
2017-09-11 12:10:00,303.48,303.61,303.42,303.53,3337.0,247.0939,247.1997,247.045,247.1346,3337.0
2017-09-11 12:15:00,303.51,303.58,303.48,303.54,1155.0,247.1183,247.1753,247.0939,247.1427,1155.0
2017-09-11 12:20:00,303.55,303.6,303.41,303.53,7421.0,247.1509,247.1916,247.0369,247.1346,7421.0
2017-09-11 12:25:00,303.52,303.67,303.51,303.56,3174.0,247.1264,247.2486,247.1183,247.159,3174.0
2017-09-11 12:30:00,303.59,303.61,303.52,303.61,975.0,247.1834,247.1997,247.1264,247.1997,975.0
2017-09-11 12:35:00,303.54,303.65,303.51,303.55,2651.0,247.1427,247.2323,247.1183,247.1509,2651.0
2017-09-11 12:40:00,303.65,303.76,303.61,303.63,4129.0,247.2323,247.3218,247.1997,247.216,4129.0
2017-09-11 12:45:00,303.71,303.8,303.7,303.71,3600.0,247.2811,247.3544,247.273,247.2811,3600.0
2017-09-11 12:50:00,303.76,303.76,303.65,303.68,3530.0,247.3218,247.3218,247.2323,247.2567,3530.0
2017-09-11 12:55:00,303.67,303.72,303.64,303.72,1400.0,247.2486,247.2893,247.2241,247.2893,1400.0
2017-09-11 13:00:00,303.72,303.74,303.64,303.7,2800.0,247.2893,247.3056,247.2241,247.273,2800.0
2017-09-11 13:05:00,303.7,303.73,303.62,303.71,9119.0,247.273,247.2974,247.2079,247.2811,9119.0
2017-09-11 13:10:00,303.72,303.91,303.71,303.91,6471.0,247.2893,247.444,247.2811,247.444,6471.0
2017-09-11 13:15:00,303.91,304.1,303.91,303.98,6639.0,247.444,247.5987,247.444,247.501,6639.0
2017-09-11 13:20:00,304.02,304.07,304.0,304.02,1365.0,247.5335,247.5742,247.5173,247.5335,1365.0
2017-09-11 13:25:00,303.99,304.09,303.99,304.06,1946.0,247.5091,247.5905,247.5091,247.5661,1946.0
2017-09-11 13:30:00,304.04,304.11,303.92,304.07,8497.0,247.5498,247.6068,247.4521,247.5742,8497.0
2017-09-11 13:35:00,304.0,304.07,303.97,304.07,686.0,247.5173,247.5742,247.4928,247.5742,686.0
2017-09-11 13:40:00,304.06,304.18,303.99,303.99,4250.0,247.5661,247.6638,247.5091,247.5091,4250.0
2017-09-11 13:45:00,304.0,304.34,304.0,304.29,4860.0,247.5173,247.7941,247.5173,247.7534,4860.0
2017-09-11 13:50:00,304.33,304.38,304.24,304.33,3126.0,247.7859,247.8267,247.7127,247.7859,3126.0
2017-09-11 13:55:00,304.31,304.42,304.3,304.42,2804.0,247.7697,247.8592,247.7615,247.8592,2804.0
2017-09-11 14:00:00,304.46,304.59,304.39,304.54,3663.0,247.8918,247.9976,247.8348,247.9569,3663.0
2017-09-11 14:05:00,304.59,304.6,304.44,304.44,5396.0,247.9976,248.0058,247.8755,247.8755,5396.0
2017-09-11 14:10:00,304.41,304.5,304.41,304.43,2300.0,247.8511,247.9244,247.8511,247.8674,2300.0
2017-09-11 14:15:00,304.5,304.5,304.29,304.29,3096.0,247.9244,247.9244,247.7534,247.7534,3096.0
2017-09-11 14:20:00,304.27,304.29,304.15,304.29,1979.0,247.7371,247.7534,247.6394,247.7534,1979.0
2017-09-11 14:25:00,304.29,304.33,304.15,304.28,3000.0,247.7534,247.7859,247.6394,247.7452,3000.0
2017-09-11 14:30:00,304.29,304.35,304.25,304.31,3685.0,247.7534,247.8022,247.7208,247.7697,3685.0
2017-09-11 14:35:00,304.29,304.36,304.26,304.28,4718.0,247.7534,247.8104,247.7289,247.7452,4718.0
2017-09-11 14:40:00,304.33,304.36,304.14,304.24,3989.0,247.7859,247.8104,247.6312,247.7127,3989.0
2017-09-11 14:45:00,304.23,304.37,304.22,304.28,2096.0,247.7045,247.8185,247.6964,247.7452,2096.0
2017-09-11 14:50:00,304.36,304.38,304.23,304.35,3003.0,247.8104,247.8267,247.7045,247.8022,3003.0
2017-09-11 14:55:00,304.25,304.33,304.18,304.18,1800.0,247.7208,247.7859,247.6638,247.6638,1800.0
2017-09-11 15:00:00,304.18,304.28,304.13,304.26,2129.0,247.6638,247.7452,247.6231,247.7289,2129.0
2017-09-11 15:05:00,304.25,304.31,304.19,304.24,8152.0,247.7208,247.7697,247.672,247.7127,8152.0
2017-09-11 15:10:00,304.25,304.28,304.19,304.24,4768.0,247.7208,247.7452,247.672,247.7127,4768.0
2017-09-11 15:15:00,304.22,304.27,304.12,304.27,5388.0,247.6964,247.7371,247.615,247.7371,5388.0
2017-09-11 15:20:00,304.24,304.34,304.22,304.31,3400.0,247.7127,247.7941,247.6964,247.7697,3400.0
2017-09-11 15:25:00,304.3,304.37,304.25,304.34,6995.0,247.7615,247.8185,247.7208,247.7941,6995.0
2017-09-11 15:30:00,304.33,304.33,304.07,304.16,4749.0,247.7859,247.7859,247.5742,247.6475,4749.0
2017-09-11 15:35:00,304.13,304.19,304.02,304.19,6900.0,247.6231,247.672,247.5335,247.672,6900.0
2017-09-11 15:40:00,304.19,304.31,304.18,304.23,10786.0,247.672,247.7697,247.6638,247.7045,10786.0
2017-09-11 15:45:00,304.2,304.23,304.08,304.16,11807.0,247.6801,247.7045,247.5824,247.6475,11807.0
2017-09-11 15:50:00,304.15,304.18,304.07,304.13,10557.0,247.6394,247.6638,247.5742,247.6231,10557.0
2017-09-11 15:55:00,304.14,304.45,304.09,304.37,49460.0,247.6312,247.8836,247.5905,247.8185,49460.0
2017-09-12 09:30:00,304.45,304.76,304.1,304.68,16751.0,247.8836,248.136,247.5987,248.0709,16751.0
2017-09-12 09:35:00,304.55,304.66,304.34,304.35,4534.0,247.9651,248.0546,247.7941,247.8022,4534.0
2017-09-12 09:40:00,304.24,304.39,304.05,304.33,8947.0,247.7127,247.8348,247.558,247.7859,8947.0
2017-09-12 09:45:00,304.38,304.68,304.3,304.39,7548.0,247.8267,248.0709,247.7615,247.8348,7548.0
2017-09-12 09:50:00,304.46,304.76,304.46,304.61,13304.0,247.8918,248.136,247.8918,248.0139,13304.0
2017-09-12 09:55:00,304.56,304.64,304.5,304.62,6701.0,247.9732,248.0383,247.9244,248.0221,6701.0
2017-09-12 10:00:00,304.59,304.59,304.38,304.38,5371.0,247.9976,247.9976,247.8267,247.8267,5371.0
2017-09-12 10:05:00,304.38,304.43,304.14,304.14,7122.0,247.8267,247.8674,247.6312,247.6312,7122.0
2017-09-12 10:10:00,304.1,304.18,303.87,303.93,3876.0,247.5987,247.6638,247.4114,247.4603,3876.0
2017-09-12 10:15:00,303.78,303.86,303.62,303.86,5691.0,247.3381,247.4033,247.2079,247.4033,5691.0
2017-09-12 10:20:00,303.94,304.11,303.79,303.83,3696.0,247.4684,247.6068,247.3463,247.3788,3696.0
2017-09-12 10:25:00,303.79,303.87,303.22,303.61,10347.0,247.3463,247.4114,246.8822,247.1997,10347.0
2017-09-12 10:30:00,303.62,303.67,303.44,303.56,3894.0,247.2079,247.2486,247.0613,247.159,3894.0
2017-09-12 10:35:00,303.56,303.83,303.56,303.71,10361.0,247.159,247.3788,247.159,247.2811,10361.0
2017-09-12 10:40:00,303.79,303.82,303.62,303.77,4406.0,247.3463,247.3707,247.2079,247.33,4406.0
2017-09-12 10:45:00,303.73,303.78,303.42,303.62,7458.0,247.2974,247.3381,247.045,247.2079,7458.0
2017-09-12 10:50:00,303.6,303.92,303.6,303.9,5696.0,247.1916,247.4521,247.1916,247.4358,5696.0
2017-09-12 10:55:00,303.92,304.16,303.81,304.11,5210.0,247.4521,247.6475,247.3626,247.6068,5210.0
2017-09-12 11:00:00,304.11,304.11,303.92,303.99,5950.0,247.6068,247.6068,247.4521,247.5091,5950.0
2017-09-12 11:05:00,304.03,304.4,304.02,304.31,8270.0,247.5417,247.8429,247.5335,247.7697,8270.0
2017-09-12 11:10:00,304.34,304.34,304.15,304.3,2689.0,247.7941,247.7941,247.6394,247.7615,2689.0
2017-09-12 11:15:00,304.25,304.25,304.1,304.18,2728.0,247.7208,247.7208,247.5987,247.6638,2728.0
2017-09-12 11:20:00,304.22,304.4,304.22,304.34,4956.0,247.6964,247.8429,247.6964,247.7941,4956.0
2017-09-12 11:25:00,304.32,304.34,304.09,304.17,3219.0,247.7778,247.7941,247.5905,247.6557,3219.0
2017-09-12 11:30:00,304.23,304.41,304.21,304.24,3102.0,247.7045,247.8511,247.6882,247.7127,3102.0
2017-09-12 11:35:00,304.2,304.51,304.09,304.5,4156.0,247.6801,247.9325,247.5905,247.9244,4156.0
2017-09-12 11:40:00,304.48,304.48,304.25,304.35,7948.0,247.9081,247.9081,247.7208,247.8022,7948.0
2017-09-12 11:45:00,304.38,304.4,304.25,304.25,2600.0,247.8267,247.8429,247.7208,247.7208,2600.0
2017-09-12 11:50:00,304.24,304.32,304.11,304.11,5338.0,247.7127,247.7778,247.6068,247.6068,5338.0
2017-09-12 11:55:00,304.18,304.2,303.94,304.01,5830.0,247.6638,247.6801,247.4684,247.5254,5830.0
2017-09-12 12:00:00,303.98,303.98,303.83,303.87,710.0,247.501,247.501,247.3788,247.4114,710.0
2017-09-12 12:05:00,303.87,304.02,303.84,303.98,7280.0,247.4114,247.5335,247.387,247.501,7280.0
2017-09-12 12:10:00,304.01,304.02,303.87,303.87,4756.0,247.5254,247.5335,247.4114,247.4114,4756.0
2017-09-12 12:15:00,303.89,303.89,303.74,303.81,3867.0,247.4277,247.4277,247.3056,247.3626,3867.0
2017-09-12 12:20:00,303.7,303.77,303.59,303.77,3328.0,247.273,247.33,247.1834,247.33,3328.0
2017-09-12 12:25:00,303.73,303.98,303.7,303.92,8336.0,247.2974,247.501,247.273,247.4521,8336.0
2017-09-12 12:30:00,303.99,304.06,303.88,304.06,2337.0,247.5091,247.5661,247.4196,247.5661,2337.0
2017-09-12 12:35:00,304.07,304.08,303.96,303.99,1120.0,247.5742,247.5824,247.4847,247.5091,1120.0
2017-09-12 12:40:00,303.94,304.06,303.94,304.06,700.0,247.4684,247.5661,247.4684,247.5661,700.0
2017-09-12 12:45:00,304.05,304.05,303.89,303.89,2400.0,247.558,247.558,247.4277,247.4277,2400.0
2017-09-12 12:50:00,303.92,304.0,303.88,303.88,2100.0,247.4521,247.5173,247.4196,247.4196,2100.0
2017-09-12 12:55:00,303.9,303.9,303.8,303.8,1600.0,247.4358,247.4358,247.3544,247.3544,1600.0
2017-09-12 13:00:00,303.77,303.85,303.67,303.71,2324.0,247.33,247.3951,247.2486,247.2811,2324.0
2017-09-12 13:05:00,303.72,303.75,303.39,303.55,8536.0,247.2893,247.3137,247.0206,247.1509,8536.0
2017-09-12 13:10:00,303.54,303.69,303.51,303.63,2634.0,247.1427,247.2649,247.1183,247.216,2634.0
2017-09-12 13:15:00,303.64,303.64,303.56,303.63,1192.0,247.2241,247.2241,247.159,247.216,1192.0
2017-09-12 13:20:00,303.56,303.56,303.27,303.28,16753.0,247.159,247.159,246.9229,246.931,16753.0
2017-09-12 13:25:00,303.3,303.38,303.3,303.37,3467.0,246.9473,247.0124,246.9473,247.0043,3467.0
2017-09-12 13:30:00,303.44,303.44,303.29,303.32,4186.0,247.0613,247.0613,246.9392,246.9636,4186.0
2017-09-12 13:35:00,303.35,303.43,303.29,303.29,4633.0,246.988,247.0532,246.9392,246.9392,4633.0
2017-09-12 13:40:00,303.31,303.31,303.23,303.27,1975.0,246.9555,246.9555,246.8903,246.9229,1975.0
2017-09-12 13:45:00,303.28,303.28,303.12,303.17,1757.0,246.931,246.931,246.8008,246.8415,1757.0
2017-09-12 13:50:00,303.16,303.3,303.13,303.19,2373.0,246.8333,246.9473,246.8089,246.8578,2373.0
2017-09-12 13:55:00,303.2,303.25,303.13,303.23,3715.0,246.8659,246.9066,246.8089,246.8903,3715.0
2017-09-12 14:00:00,303.23,303.28,303.11,303.11,2519.0,246.8903,246.931,246.7926,246.7926,2519.0
2017-09-12 14:05:00,303.16,303.17,303.1,303.12,5173.0,246.8333,246.8415,246.7845,246.8008,5173.0
2017-09-12 14:10:00,303.09,303.24,303.09,303.21,2234.0,246.7763,246.8985,246.7763,246.874,2234.0
2017-09-12 14:15:00,303.19,303.19,303.06,303.09,2542.0,246.8578,246.8578,246.7519,246.7763,2542.0
2017-09-12 14:20:00,303.05,303.08,302.91,303.06,5396.0,246.7438,246.7682,246.6298,246.7519,5396.0
2017-09-12 14:25:00,303.1,303.29,303.01,303.29,3178.0,246.7845,246.9392,246.7112,246.9392,3178.0
2017-09-12 14:30:00,303.28,303.48,303.28,303.48,5456.0,246.931,247.0939,246.931,247.0939,5456.0
2017-09-12 14:35:00,303.41,303.52,303.39,303.5,3520.0,247.0369,247.1264,247.0206,247.1102,3520.0
2017-09-12 14:40:00,303.51,303.59,303.5,303.55,3815.0,247.1183,247.1834,247.1102,247.1509,3815.0
2017-09-12 14:45:00,303.48,303.48,303.29,303.29,1488.0,247.0939,247.0939,246.9392,246.9392,1488.0
2017-09-12 14:50:00,303.36,303.54,303.32,303.5,5263.0,246.9962,247.1427,246.9636,247.1102,5263.0
2017-09-12 14:55:00,303.49,303.54,303.47,303.51,1511.0,247.102,247.1427,247.0857,247.1183,1511.0
2017-09-12 15:00:00,303.57,303.75,303.56,303.72,4683.0,247.1671,247.3137,247.159,247.2893,4683.0
2017-09-12 15:05:00,303.75,303.75,303.69,303.73,1157.0,247.3137,247.3137,247.2649,247.2974,1157.0
2017-09-12 15:10:00,303.7,303.7,303.6,303.64,2996.0,247.273,247.273,247.1916,247.2241,2996.0
2017-09-12 15:15:00,303.62,303.66,303.57,303.64,2724.0,247.2079,247.2404,247.1671,247.2241,2724.0
2017-09-12 15:20:00,303.67,303.74,303.65,303.65,5430.0,247.2486,247.3056,247.2323,247.2323,5430.0
2017-09-12 15:25:00,303.68,303.68,303.6,303.6,3414.0,247.2567,247.2567,247.1916,247.1916,3414.0
2017-09-12 15:30:00,303.56,303.56,303.47,303.49,7022.0,247.159,247.159,247.0857,247.102,7022.0
2017-09-12 15:35:00,303.49,303.55,303.47,303.52,6929.0,247.102,247.1509,247.0857,247.1264,6929.0
2017-09-12 15:40:00,303.52,303.65,303.41,303.65,7152.0,247.1264,247.2323,247.0369,247.2323,7152.0
2017-09-12 15:45:00,303.65,303.78,303.53,303.58,10306.0,247.2323,247.3381,247.1346,247.1753,10306.0
2017-09-12 15:50:00,303.59,303.71,303.55,303.7,13225.0,247.1834,247.2811,247.1509,247.273,13225.0
2017-09-12 15:55:00,303.7,303.76,303.6,303.76,25996.0,247.273,247.3218,247.1916,247.3218,25996.0
2017-09-13 09:30:00,303.06,303.06,302.5,302.63,18669.0,246.7519,246.7519,246.296,246.4018,18669.0
2017-09-13 09:35:00,302.67,302.67,301.74,302.3,9314.0,246.4344,246.4344,245.6772,246.1331,9314.0
2017-09-13 09:40:00,302.25,302.35,301.7,301.7,10410.0,246.0924,246.1738,245.6446,245.6446,10410.0
2017-09-13 09:45:00,301.85,301.95,301.02,301.43,8966.0,245.7667,245.8481,245.0909,245.4248,8966.0
2017-09-13 09:50:00,301.57,301.58,301.31,301.52,5632.0,245.5387,245.5469,245.3271,245.498,5632.0
2017-09-13 09:55:00,301.45,301.52,301.14,301.21,8108.0,245.441,245.498,245.1886,245.2456,8108.0
2017-09-13 10:00:00,301.18,301.38,301.03,301.21,10698.0,245.2212,245.384,245.0991,245.2456,10698.0
2017-09-13 10:05:00,301.28,301.62,301.24,301.35,13248.0,245.3026,245.5795,245.2701,245.3596,13248.0
2017-09-13 10:10:00,301.37,301.77,301.31,301.53,10614.0,245.3759,245.7016,245.3271,245.5062,10614.0
2017-09-13 10:15:00,301.52,301.53,301.23,301.3,10669.0,245.498,245.5062,245.2619,245.3189,10669.0
2017-09-13 10:20:00,301.35,301.43,301.22,301.4,6915.0,245.3596,245.4248,245.2538,245.4003,6915.0
2017-09-13 10:25:00,301.29,301.65,301.29,301.61,2400.0,245.3108,245.6039,245.3108,245.5713,2400.0
2017-09-13 10:30:00,301.57,301.57,301.16,301.21,6506.0,245.5387,245.5387,245.2049,245.2456,6506.0
2017-09-13 10:35:00,301.18,301.45,301.09,301.43,5219.0,245.2212,245.441,245.1479,245.4248,5219.0
2017-09-13 10:40:00,301.51,301.51,301.21,301.23,5640.0,245.4899,245.4899,245.2456,245.2619,5640.0
2017-09-13 10:45:00,301.29,301.64,301.24,301.58,3150.0,245.3108,245.5957,245.2701,245.5469,3150.0
2017-09-13 10:50:00,301.57,301.76,301.46,301.76,2860.0,245.5387,245.6934,245.4492,245.6934,2860.0
2017-09-13 10:55:00,301.63,301.77,301.5,301.77,6436.0,245.5876,245.7016,245.4818,245.7016,6436.0
2017-09-13 11:00:00,301.79,301.86,301.67,301.73,4300.0,245.7179,245.7749,245.6202,245.669,4300.0
2017-09-13 11:05:00,301.74,301.9,301.6,301.6,6457.0,245.6772,245.8074,245.5632,245.5632,6457.0
2017-09-13 11:10:00,301.58,301.65,301.5,301.55,2100.0,245.5469,245.6039,245.4818,245.5225,2100.0
2017-09-13 11:15:00,301.56,301.76,301.55,301.7,5708.0,245.5306,245.6934,245.5225,245.6446,5708.0
2017-09-13 11:20:00,301.64,301.72,301.57,301.57,2101.0,245.5957,245.6609,245.5387,245.5387,2101.0
2017-09-13 11:25:00,301.65,301.69,301.42,301.44,6065.0,245.6039,245.6364,245.4166,245.4329,6065.0
2017-09-13 11:30:00,301.36,301.5,301.18,301.36,9718.0,245.3678,245.4818,245.2212,245.3678,9718.0
2017-09-13 11:35:00,301.4,301.64,301.1,301.19,12778.0,245.4003,245.5957,245.1561,245.2293,12778.0
2017-09-13 11:40:00,301.26,301.33,301.08,301.23,7145.0,245.2863,245.3433,245.1398,245.2619,7145.0
2017-09-13 11:45:00,301.13,301.21,300.68,301.08,18665.0,245.1805,245.2456,244.8141,245.1398,18665.0
2017-09-13 11:50:00,301.02,301.14,300.82,301.12,4975.0,245.0909,245.1886,244.9281,245.1724,4975.0
2017-09-13 11:55:00,301.18,301.26,301.05,301.17,6916.0,245.2212,245.2863,245.1154,245.2131,6916.0
2017-09-13 12:00:00,301.08,301.08,300.82,300.99,3047.0,245.1398,245.1398,244.9281,245.0665,3047.0
2017-09-13 12:05:00,301.11,301.11,300.95,300.97,2818.0,245.1642,245.1642,245.0339,245.0502,2818.0
2017-09-13 12:10:00,300.96,301.06,300.84,301.06,5150.0,245.0421,245.1235,244.9444,245.1235,5150.0
2017-09-13 12:15:00,300.91,301.05,300.9,301.02,2624.0,245.0014,245.1154,244.9932,245.0909,2624.0
2017-09-13 12:20:00,300.9,300.97,300.89,300.92,1807.0,244.9932,245.0502,244.9851,245.0095,1807.0
2017-09-13 12:25:00,300.93,301.1,300.91,300.97,2699.0,245.0177,245.1561,245.0014,245.0502,2699.0
2017-09-13 12:30:00,300.95,301.1,300.91,301.1,2160.0,245.0339,245.1561,245.0014,245.1561,2160.0
2017-09-13 12:35:00,301.1,301.24,301.05,301.22,3625.0,245.1561,245.2701,245.1154,245.2538,3625.0
2017-09-13 12:40:00,301.2,301.31,301.18,301.27,2743.0,245.2375,245.3271,245.2212,245.2945,2743.0
2017-09-13 12:45:00,301.24,301.32,301.21,301.3,3893.0,245.2701,245.3352,245.2456,245.3189,3893.0
2017-09-13 12:50:00,301.31,301.41,301.14,301.37,6649.0,245.3271,245.4085,245.1886,245.3759,6649.0
2017-09-13 12:55:00,301.39,302.19,301.39,302.1,3700.0,245.3922,246.0435,245.3922,245.9703,3700.0
2017-09-13 13:00:00,301.93,302.41,301.8,302.28,9444.0,245.8319,246.2227,245.726,246.1168,9444.0
2017-09-13 13:05:00,302.26,302.28,302.01,302.13,2150.0,246.1005,246.1168,245.897,245.9947,2150.0
2017-09-13 13:10:00,302.03,302.15,302.0,302.04,5543.0,245.9133,246.011,245.8889,245.9214,5543.0
2017-09-13 13:15:00,302.11,302.24,302.06,302.12,3323.0,245.9784,246.0843,245.9377,245.9866,3323.0
2017-09-13 13:20:00,302.12,302.23,302.06,302.19,2975.0,245.9866,246.0761,245.9377,246.0435,2975.0
2017-09-13 13:25:00,302.16,302.16,301.85,302.0,5330.0,246.0191,246.0191,245.7667,245.8889,5330.0
2017-09-13 13:30:00,301.9,301.98,301.54,301.54,9313.0,245.8074,245.8726,245.5143,245.5143,9313.0
2017-09-13 13:35:00,301.62,301.69,301.32,301.32,3425.0,245.5795,245.6364,245.3352,245.3352,3425.0
2017-09-13 13:40:00,301.26,301.58,301.26,301.48,4147.0,245.2863,245.5469,245.2863,245.4655,4147.0
2017-09-13 13:45:00,301.63,301.75,301.42,301.75,2830.0,245.5876,245.6853,245.4166,245.6853,2830.0
2017-09-13 13:50:00,301.71,301.82,301.44,301.5,4526.0,245.6527,245.7423,245.4329,245.4818,4526.0
2017-09-13 13:55:00,301.59,301.59,301.06,301.16,8365.0,245.555,245.555,245.1235,245.2049,8365.0
2017-09-13 14:00:00,301.14,301.39,301.12,301.22,2839.0,245.1886,245.3922,245.1724,245.2538,2839.0
2017-09-13 14:05:00,301.23,301.3,301.18,301.19,4237.0,245.2619,245.3189,245.2212,245.2293,4237.0
2017-09-13 14:10:00,301.18,301.25,300.94,300.94,7475.0,245.2212,245.2782,245.0258,245.0258,7475.0
2017-09-13 14:15:00,300.99,301.07,300.9,300.97,27698.0,245.0665,245.1316,244.9932,245.0502,27698.0
2017-09-13 14:20:00,301.0,301.05,300.91,300.96,9438.0,245.0746,245.1154,245.0014,245.0421,9438.0
2017-09-13 14:25:00,300.94,300.98,300.8,300.88,9444.0,245.0258,245.0584,244.9118,244.9769,9444.0
2017-09-13 14:30:00,300.8,300.89,300.75,300.81,9467.0,244.9118,244.9851,244.8711,244.92,9467.0
2017-09-13 14:35:00,300.84,300.86,300.75,300.75,2990.0,244.9444,244.9607,244.8711,244.8711,2990.0
2017-09-13 14:40:00,300.7,300.74,300.62,300.74,6148.0,244.8304,244.863,244.7653,244.863,6148.0
2017-09-13 14:45:00,300.73,300.77,300.65,300.68,2411.0,244.8548,244.8874,244.7897,244.8141,2411.0
2017-09-13 14:50:00,300.72,300.72,300.43,300.5,6588.0,244.8467,244.8467,244.6106,244.6675,6588.0
2017-09-13 14:55:00,300.46,300.7,300.46,300.63,7144.0,244.635,244.8304,244.635,244.7734,7144.0
2017-09-13 15:00:00,300.64,300.76,300.59,300.64,8622.0,244.7815,244.8792,244.7408,244.7815,8622.0
2017-09-13 15:05:00,300.71,300.76,300.63,300.67,5583.0,244.8385,244.8792,244.7734,244.806,5583.0
2017-09-13 15:10:00,300.67,300.67,300.57,300.59,3501.0,244.806,244.806,244.7245,244.7408,3501.0
2017-09-13 15:15:00,300.56,300.6,300.53,300.59,4968.0,244.7164,244.749,244.692,244.7408,4968.0
2017-09-13 15:20:00,300.59,300.62,300.51,300.56,4070.0,244.7408,244.7653,244.6757,244.7164,4070.0
2017-09-13 15:25:00,300.57,300.58,300.5,300.5,8837.0,244.7245,244.7327,244.6675,244.6675,8837.0
2017-09-13 15:30:00,300.5,300.5,300.29,300.35,12365.0,244.6675,244.6675,244.4966,244.5454,12365.0
2017-09-13 15:35:00,300.32,300.34,300.28,300.28,9593.0,244.521,244.5373,244.4884,244.4884,9593.0
2017-09-13 15:40:00,300.31,300.33,300.23,300.29,9349.0,244.5129,244.5291,244.4477,244.4966,9349.0
2017-09-13 15:45:00,300.31,300.32,300.2,300.26,19805.0,244.5129,244.521,244.4233,244.4721,19805.0
2017-09-13 15:50:00,300.27,300.47,300.24,300.27,15767.0,244.4803,244.6431,244.4559,244.4803,15767.0
2017-09-13 15:55:00,300.28,300.38,300.11,300.2,70777.0,244.4884,244.5698,244.35,244.4233,70777.0
2017-09-14 09:30:00,300.2,300.2,298.4,299.34,42551.0,244.4233,244.4233,242.9577,243.7231,42551.0
2017-09-14 09:35:00,299.44,299.71,299.31,299.65,20667.0,243.8045,244.0243,243.6986,243.9755,20667.0
2017-09-14 09:40:00,299.71,300.38,299.65,300.13,23873.0,244.0243,244.5698,243.9755,244.3663,23873.0
2017-09-14 09:45:00,300.02,300.06,299.54,299.62,18829.0,244.2767,244.3093,243.8859,243.9511,18829.0
2017-09-14 09:50:00,299.54,299.75,299.3,299.59,18256.0,243.8859,244.0569,243.6905,243.9266,18256.0
2017-09-14 09:55:00,299.57,299.77,299.42,299.47,38410.0,243.9103,244.0732,243.7882,243.8289,38410.0
2017-09-14 10:00:00,299.56,299.64,299.19,299.31,44403.0,243.9022,243.9673,243.6009,243.6986,44403.0
2017-09-14 10:05:00,299.31,299.9,299.29,299.72,21821.0,243.6986,244.179,243.6824,244.0325,21821.0
2017-09-14 10:10:00,299.71,300.03,299.7,299.9,13995.0,244.0243,244.2849,244.0162,244.179,13995.0
2017-09-14 10:15:00,299.87,300.18,299.83,300.1,6427.0,244.1546,244.407,244.122,244.3419,6427.0
2017-09-14 10:20:00,300.1,300.25,300.01,300.14,4239.0,244.3419,244.464,244.2686,244.3744,4239.0
2017-09-14 10:25:00,300.05,300.2,299.81,299.88,8510.0,244.3012,244.4233,244.1058,244.1627,8510.0
2017-09-14 10:30:00,299.81,299.83,299.59,299.59,6500.0,244.1058,244.122,243.9266,243.9266,6500.0
2017-09-14 10:35:00,299.57,299.79,299.57,299.79,6549.0,243.9103,244.0895,243.9103,244.0895,6549.0
2017-09-14 10:40:00,299.77,299.77,299.6,299.72,8253.0,244.0732,244.0732,243.9348,244.0325,8253.0
2017-09-14 10:45:00,299.76,299.95,299.72,299.93,6687.0,244.065,244.2197,244.0325,244.2035,6687.0
2017-09-14 10:50:00,300.0,300.0,299.92,299.96,8638.0,244.2604,244.2604,244.1953,244.2279,8638.0
2017-09-14 10:55:00,299.95,299.96,299.75,299.76,11566.0,244.2197,244.2279,244.0569,244.065,11566.0
2017-09-14 11:00:00,299.79,299.87,299.75,299.79,7899.0,244.0895,244.1546,244.0569,244.0895,7899.0
2017-09-14 11:05:00,299.78,299.9,299.77,299.9,6951.0,244.0813,244.179,244.0732,244.179,6951.0
2017-09-14 11:10:00,299.88,300.22,299.88,300.19,7798.0,244.1627,244.4396,244.1627,244.4151,7798.0
2017-09-14 11:15:00,300.13,300.55,300.12,300.47,13627.0,244.3663,244.7083,244.3582,244.6431,13627.0
2017-09-14 11:20:00,300.4,300.69,300.4,300.4,7273.0,244.5861,244.8222,244.5861,244.5861,7273.0
2017-09-14 11:25:00,300.42,300.67,300.31,300.64,19553.0,244.6024,244.806,244.5129,244.7815,19553.0
2017-09-14 11:30:00,300.58,300.58,300.38,300.45,7337.0,244.7327,244.7327,244.5698,244.6268,7337.0
2017-09-14 11:35:00,300.45,300.45,300.21,300.21,10299.0,244.6268,244.6268,244.4314,244.4314,10299.0
2017-09-14 11:40:00,300.23,300.3,300.12,300.12,5364.0,244.4477,244.5047,244.3582,244.3582,5364.0
2017-09-14 11:45:00,300.12,300.13,299.91,300.07,11864.0,244.3582,244.3663,244.1872,244.3174,11864.0
2017-09-14 11:50:00,300.1,300.15,299.98,300.0,4114.0,244.3419,244.3826,244.2442,244.2604,4114.0
2017-09-14 11:55:00,300.0,300.16,299.97,300.16,8370.0,244.2604,244.3907,244.236,244.3907,8370.0
2017-09-14 12:00:00,300.14,300.19,299.8,300.03,15037.0,244.3744,244.4151,244.0976,244.2849,15037.0
2017-09-14 12:05:00,300.05,300.12,299.98,299.98,4621.0,244.3012,244.3582,244.2442,244.2442,4621.0
2017-09-14 12:10:00,299.98,300.0,299.8,299.81,15781.0,244.2442,244.2604,244.0976,244.1058,15781.0
2017-09-14 12:15:00,299.78,299.93,299.76,299.91,24909.0,244.0813,244.2035,244.065,244.1872,24909.0
2017-09-14 12:20:00,299.9,299.98,299.8,299.94,21080.0,244.179,244.2442,244.0976,244.2116,21080.0
2017-09-14 12:25:00,299.94,300.03,299.82,299.87,22852.0,244.2116,244.2849,244.1139,244.1546,22852.0
2017-09-14 12:30:00,299.88,300.02,299.84,299.95,30948.0,244.1627,244.2767,244.1302,244.2197,30948.0
2017-09-14 12:35:00,299.97,299.99,299.8,299.84,23764.0,244.236,244.2523,244.0976,244.1302,23764.0
2017-09-14 12:40:00,299.86,299.9,299.58,299.71,30616.0,244.1465,244.179,243.9185,244.0243,30616.0
2017-09-14 12:45:00,299.79,300.5,299.58,300.24,31904.0,244.0895,244.6675,243.9185,244.4559,31904.0
2017-09-14 12:50:00,300.27,300.34,300.02,300.17,4816.0,244.4803,244.5373,244.2767,244.3989,4816.0
2017-09-14 12:55:00,300.21,300.75,300.19,300.63,13322.0,244.4314,244.8711,244.4151,244.7734,13322.0
2017-09-14 13:00:00,300.73,300.74,300.44,300.54,14469.0,244.8548,244.863,244.6187,244.7001,14469.0
2017-09-14 13:05:00,300.49,300.51,300.31,300.48,11718.0,244.6594,244.6757,244.5129,244.6513,11718.0
2017-09-14 13:10:00,300.48,300.48,300.2,300.2,10349.0,244.6513,244.6513,244.4233,244.4233,10349.0
2017-09-14 13:15:00,300.34,300.45,300.33,300.41,4864.0,244.5373,244.6268,244.5291,244.5943,4864.0
2017-09-14 13:20:00,300.33,300.45,300.3,300.34,5964.0,244.5291,244.6268,244.5047,244.5373,5964.0
2017-09-14 13:25:00,300.38,300.39,299.99,299.99,13957.0,244.5698,244.578,244.2523,244.2523,13957.0
2017-09-14 13:30:00,300.0,300.2,299.99,300.13,57123.0,244.2604,244.4233,244.2523,244.3663,57123.0
2017-09-14 13:35:00,300.17,300.31,300.11,300.18,38739.0,244.3989,244.5129,244.35,244.407,38739.0
2017-09-14 13:40:00,300.24,300.26,300.0,300.18,34216.0,244.4559,244.4721,244.2604,244.407,34216.0
2017-09-14 13:45:00,300.16,300.42,300.14,300.26,6300.0,244.3907,244.6024,244.3744,244.4721,6300.0
2017-09-14 13:50:00,300.31,300.36,300.11,300.12,6480.0,244.5129,244.5536,244.35,244.3582,6480.0
2017-09-14 13:55:00,300.11,300.37,300.04,300.37,36828.0,244.35,244.5617,244.293,244.5617,36828.0
2017-09-14 14:00:00,300.42,300.51,300.22,300.49,7572.0,244.6024,244.6757,244.4396,244.6594,7572.0
2017-09-14 14:05:00,300.49,300.66,300.48,300.6,2451.0,244.6594,244.7978,244.6513,244.749,2451.0
2017-09-14 14:10:00,300.59,300.6,300.47,300.58,5387.0,244.7408,244.749,244.6431,244.7327,5387.0
2017-09-14 14:15:00,300.53,300.84,300.53,300.74,8541.0,244.692,244.9444,244.692,244.863,8541.0
2017-09-14 14:20:00,300.7,300.83,300.46,300.59,6950.0,244.8304,244.9362,244.635,244.7408,6950.0
2017-09-14 14:25:00,300.55,300.73,300.47,300.59,5541.0,244.7083,244.8548,244.6431,244.7408,5541.0
2017-09-14 14:30:00,300.53,300.75,300.53,300.7,9426.0,244.692,244.8711,244.692,244.8304,9426.0
2017-09-14 14:35:00,300.73,300.89,300.71,300.83,8124.0,244.8548,244.9851,244.8385,244.9362,8124.0
2017-09-14 14:40:00,300.86,300.96,300.86,300.91,5154.0,244.9607,245.0421,244.9607,245.0014,5154.0
2017-09-14 14:45:00,300.93,300.97,300.88,300.92,4918.0,245.0177,245.0502,244.9769,245.0095,4918.0
2017-09-14 14:50:00,300.98,301.17,300.95,301.03,11013.0,245.0584,245.2131,245.0339,245.0991,11013.0
2017-09-14 14:55:00,300.99,301.0,300.84,300.84,3841.0,245.0665,245.0746,244.9444,244.9444,3841.0
2017-09-14 15:00:00,300.84,300.99,300.8,300.99,6878.0,244.9444,245.0665,244.9118,245.0665,6878.0
2017-09-14 15:05:00,300.92,300.94,300.63,300.85,4960.0,245.0095,245.0258,244.7734,244.9525,4960.0
2017-09-14 15:10:00,300.88,300.92,300.78,300.9,5418.0,244.9769,245.0095,244.8955,244.9932,5418.0
2017-09-14 15:15:00,300.86,300.97,300.82,300.94,10753.0,244.9607,245.0502,244.9281,245.0258,10753.0
2017-09-14 15:20:00,300.92,301.03,300.87,301.0,5359.0,245.0095,245.0991,244.9688,245.0746,5359.0
2017-09-14 15:25:00,301.02,301.04,300.86,300.94,7963.0,245.0909,245.1072,244.9607,245.0258,7963.0
2017-09-14 15:30:00,300.96,301.14,300.91,301.1,4767.0,245.0421,245.1886,245.0014,245.1561,4767.0
2017-09-14 15:35:00,301.1,301.39,301.1,301.26,12876.0,245.1561,245.3922,245.1561,245.2863,12876.0
2017-09-14 15:40:00,301.25,301.37,301.25,301.3,6466.0,245.2782,245.3759,245.2782,245.3189,6466.0
2017-09-14 15:45:00,301.35,301.36,301.14,301.17,14718.0,245.3596,245.3678,245.1886,245.2131,14718.0
2017-09-14 15:50:00,301.14,301.22,301.02,301.07,15575.0,245.1886,245.2538,245.0909,245.1316,15575.0
2017-09-14 15:55:00,301.07,301.34,301.02,301.32,43592.0,245.1316,245.3515,245.0909,245.3352,43592.0
2017-09-15 09:30:00,302.34,303.35,301.5,301.86,240528.0,246.1657,246.988,245.4818,245.7749,240528.0
2017-09-15 09:35:00,301.68,302.2,301.65,302.06,9168.0,245.6283,246.0517,245.6039,245.9377,9168.0
2017-09-15 09:40:00,302.09,302.53,302.03,302.36,12269.0,245.9621,246.3204,245.9133,246.182,12269.0
2017-09-15 09:45:00,302.26,302.53,301.87,301.99,11300.0,246.1005,246.3204,245.783,245.8807,11300.0
2017-09-15 09:50:00,301.98,302.11,301.77,301.98,19575.0,245.8726,245.9784,245.7016,245.8726,19575.0
2017-09-15 09:55:00,302.08,302.14,301.55,301.7,8442.0,245.954,246.0028,245.5225,245.6446,8442.0
2017-09-15 10:00:00,301.62,301.7,301.35,301.46,7500.0,245.5795,245.6446,245.3596,245.4492,7500.0
2017-09-15 10:05:00,301.3,301.54,301.03,301.47,12928.0,245.3189,245.5143,245.0991,245.4573,12928.0
2017-09-15 10:10:00,301.53,301.84,301.43,301.66,8653.0,245.5062,245.7586,245.4248,245.612,8653.0
2017-09-15 10:15:00,301.59,301.76,301.43,301.68,4417.0,245.555,245.6934,245.4248,245.6283,4417.0
2017-09-15 10:20:00,301.68,301.68,301.17,301.2,4301.0,245.6283,245.6283,245.2131,245.2375,4301.0
2017-09-15 10:25:00,301.29,301.42,301.18,301.42,8008.0,245.3108,245.4166,245.2212,245.4166,8008.0
2017-09-15 10:30:00,301.44,301.61,301.3,301.57,3447.0,245.4329,245.5713,245.3189,245.5387,3447.0
2017-09-15 10:35:00,301.57,301.57,301.41,301.56,17233.0,245.5387,245.5387,245.4085,245.5306,17233.0
2017-09-15 10:40:00,301.52,301.93,301.52,301.85,7758.0,245.498,245.8319,245.498,245.7667,7758.0
2017-09-15 10:45:00,301.83,302.21,301.8,302.15,6407.0,245.7504,246.0598,245.726,246.011,6407.0
2017-09-15 10:50:00,302.12,302.27,302.1,302.19,5420.0,245.9866,246.1087,245.9703,246.0435,5420.0
2017-09-15 10:55:00,302.19,302.46,302.18,302.35,6691.0,246.0435,246.2634,246.0354,246.1738,6691.0
2017-09-15 11:00:00,302.28,302.28,302.1,302.12,12406.0,246.1168,246.1168,245.9703,245.9866,12406.0
2017-09-15 11:05:00,302.08,302.43,302.06,302.42,8924.0,245.954,246.239,245.9377,246.2308,8924.0
2017-09-15 11:10:00,302.41,302.5,302.25,302.5,7740.0,246.2227,246.296,246.0924,246.296,7740.0
2017-09-15 11:15:00,302.46,302.53,302.39,302.39,5015.0,246.2634,246.3204,246.2064,246.2064,5015.0
2017-09-15 11:20:00,302.39,302.65,302.39,302.56,4735.0,246.2064,246.4181,246.2064,246.3448,4735.0
2017-09-15 11:25:00,302.56,302.87,302.52,302.87,5684.0,246.3448,246.5972,246.3122,246.5972,5684.0
2017-09-15 11:30:00,302.83,302.99,302.79,302.98,8678.0,246.5646,246.6949,246.5321,246.6868,8678.0
2017-09-15 11:35:00,302.94,303.11,302.91,303.11,7562.0,246.6542,246.7926,246.6298,246.7926,7562.0
2017-09-15 11:40:00,303.07,303.2,302.99,302.99,6625.0,246.76,246.8659,246.6949,246.6949,6625.0
2017-09-15 11:45:00,303.04,303.04,302.82,302.89,4496.0,246.7356,246.7356,246.5565,246.6135,4496.0
2017-09-15 11:50:00,302.98,303.2,302.9,303.12,5127.0,246.6868,246.8659,246.6216,246.8008,5127.0
2017-09-15 11:55:00,303.12,303.21,303.04,303.14,5435.0,246.8008,246.874,246.7356,246.817,5435.0
2017-09-15 12:00:00,303.04,303.19,303.01,303.12,5746.0,246.7356,246.8578,246.7112,246.8008,5746.0
2017-09-15 12:05:00,303.2,303.2,303.02,303.11,5446.0,246.8659,246.8659,246.7193,246.7926,5446.0
2017-09-15 12:10:00,303.13,303.15,302.94,303.09,10451.0,246.8089,246.8252,246.6542,246.7763,10451.0
2017-09-15 12:15:00,303.11,303.19,302.98,303.16,4845.0,246.7926,246.8578,246.6868,246.8333,4845.0
2017-09-15 12:20:00,303.15,303.22,303.09,303.09,8970.0,246.8252,246.8822,246.7763,246.7763,8970.0
2017-09-15 12:25:00,303.05,303.11,303.02,303.07,2281.0,246.7438,246.7926,246.7193,246.76,2281.0
2017-09-15 12:30:00,303.11,303.12,303.01,303.08,5093.0,246.7926,246.8008,246.7112,246.7682,5093.0
2017-09-15 12:35:00,303.05,303.12,302.93,302.98,5306.0,246.7438,246.8008,246.6461,246.6868,5306.0
2017-09-15 12:40:00,302.94,303.03,302.93,302.95,4159.0,246.6542,246.7275,246.6461,246.6623,4159.0
2017-09-15 12:45:00,302.95,303.01,302.87,302.9,4715.0,246.6623,246.7112,246.5972,246.6216,4715.0
2017-09-15 12:50:00,302.81,302.87,302.71,302.71,4284.0,246.5484,246.5972,246.4669,246.4669,4284.0
2017-09-15 12:55:00,302.7,302.86,302.6,302.86,5570.0,246.4588,246.5891,246.3774,246.5891,5570.0
2017-09-15 13:00:00,302.89,302.93,302.85,302.85,3284.0,246.6135,246.6461,246.5809,246.5809,3284.0
2017-09-15 13:05:00,302.83,302.97,302.79,302.91,7785.0,246.5646,246.6786,246.5321,246.6298,7785.0
2017-09-15 13:10:00,302.9,302.94,302.87,302.94,1460.0,246.6216,246.6542,246.5972,246.6542,1460.0
2017-09-15 13:15:00,302.93,303.0,302.89,302.93,4100.0,246.6461,246.7031,246.6135,246.6461,4100.0
2017-09-15 13:20:00,302.94,302.94,302.87,302.88,3729.0,246.6542,246.6542,246.5972,246.6053,3729.0
2017-09-15 13:25:00,302.9,302.9,302.78,302.85,2880.0,246.6216,246.6216,246.5239,246.5809,2880.0
2017-09-15 13:30:00,302.89,303.05,302.87,303.03,11842.0,246.6135,246.7438,246.5972,246.7275,11842.0
2017-09-15 13:35:00,302.99,303.11,302.88,302.88,4750.0,246.6949,246.7926,246.6053,246.6053,4750.0
2017-09-15 13:40:00,302.89,303.07,302.89,303.06,5400.0,246.6135,246.76,246.6135,246.7519,5400.0
2017-09-15 13:45:00,303.1,303.14,303.02,303.1,2399.0,246.7845,246.817,246.7193,246.7845,2399.0
2017-09-15 13:50:00,303.13,303.16,302.96,302.96,5382.0,246.8089,246.8333,246.6705,246.6705,5382.0
2017-09-15 13:55:00,302.97,303.05,302.93,302.98,3846.0,246.6786,246.7438,246.6461,246.6868,3846.0
2017-09-15 14:00:00,303.01,303.04,302.97,302.99,5430.0,246.7112,246.7356,246.6786,246.6949,5430.0
2017-09-15 14:05:00,302.97,303.2,302.96,303.2,7955.0,246.6786,246.8659,246.6705,246.8659,7955.0
2017-09-15 14:10:00,303.13,303.18,303.08,303.15,5208.0,246.8089,246.8496,246.7682,246.8252,5208.0
2017-09-15 14:15:00,303.18,303.19,303.12,303.15,5752.0,246.8496,246.8578,246.8008,246.8252,5752.0
2017-09-15 14:20:00,303.15,303.29,303.12,303.17,13177.0,246.8252,246.9392,246.8008,246.8415,13177.0
2017-09-15 14:25:00,303.15,303.28,303.14,303.23,11996.0,246.8252,246.931,246.817,246.8903,11996.0
2017-09-15 14:30:00,303.2,303.24,303.09,303.1,6914.0,246.8659,246.8985,246.7763,246.7845,6914.0
2017-09-15 14:35:00,303.14,303.28,303.14,303.19,5280.0,246.817,246.931,246.817,246.8578,5280.0
2017-09-15 14:40:00,303.22,303.23,303.14,303.2,5336.0,246.8822,246.8903,246.817,246.8659,5336.0
2017-09-15 14:45:00,303.2,303.2,303.05,303.05,5853.0,246.8659,246.8659,246.7438,246.7438,5853.0
2017-09-15 14:50:00,303.02,303.18,303.02,303.18,6173.0,246.7193,246.8496,246.7193,246.8496,6173.0
2017-09-15 14:55:00,303.15,303.15,302.93,302.96,8362.0,246.8252,246.8252,246.6461,246.6705,8362.0
2017-09-15 15:00:00,302.96,303.03,302.92,302.99,6300.0,246.6705,246.7275,246.6379,246.6949,6300.0
2017-09-15 15:05:00,302.98,302.99,302.85,302.85,7548.0,246.6868,246.6949,246.5809,246.5809,7548.0
2017-09-15 15:10:00,302.83,302.83,302.7,302.7,3429.0,246.5646,246.5646,246.4588,246.4588,3429.0
2017-09-15 15:15:00,302.7,302.71,302.61,302.68,8523.0,246.4588,246.4669,246.3855,246.4425,8523.0
2017-09-15 15:20:00,302.67,302.81,302.67,302.77,8223.0,246.4344,246.5484,246.4344,246.5158,8223.0
2017-09-15 15:25:00,302.76,302.79,302.64,302.64,4700.0,246.5076,246.5321,246.4099,246.4099,4700.0
2017-09-15 15:30:00,302.67,302.75,302.61,302.71,18554.0,246.4344,246.4995,246.3855,246.4669,18554.0
2017-09-15 15:35:00,302.73,302.84,302.73,302.74,14113.0,246.4832,246.5728,246.4832,246.4914,14113.0
2017-09-15 15:40:00,302.73,302.87,302.73,302.78,10035.0,246.4832,246.5972,246.4832,246.5239,10035.0
2017-09-15 15:45:00,302.78,302.82,302.7,302.71,20936.0,246.5239,246.5565,246.4588,246.4669,20936.0
2017-09-15 15:50:00,302.72,302.72,302.42,302.62,25634.0,246.4751,246.4751,246.2308,246.3937,25634.0
2017-09-15 15:55:00,302.57,302.6,302.07,302.38,119276.0,246.3529,246.3774,245.9458,246.1982,119276.0
2017-09-18 09:30:00,302.86,303.12,302.51,302.6,24529.0,246.5891,246.8008,246.3041,246.3774,24529.0
2017-09-18 09:35:00,302.69,303.25,302.4,303.25,16485.0,246.4507,246.9066,246.2145,246.9066,16485.0
2017-09-18 09:40:00,303.31,303.9,303.24,303.87,16695.0,246.9555,247.4358,246.8985,247.4114,16695.0
2017-09-18 09:45:00,304.0,304.33,303.8,303.86,8560.0,247.5173,247.7859,247.3544,247.4033,8560.0
2017-09-18 09:50:00,303.96,303.96,303.07,303.39,14471.0,247.4847,247.4847,246.76,247.0206,14471.0
2017-09-18 09:55:00,303.41,303.72,303.18,303.35,10070.0,247.0369,247.2893,246.8496,246.988,10070.0
2017-09-18 10:00:00,303.31,303.76,303.28,303.37,6298.0,246.9555,247.3218,246.931,247.0043,6298.0
2017-09-18 10:05:00,303.21,303.35,303.06,303.11,6247.0,246.874,246.988,246.7519,246.7926,6247.0
2017-09-18 10:10:00,303.18,303.46,303.09,303.36,9776.0,246.8496,247.0776,246.7763,246.9962,9776.0
2017-09-18 10:15:00,303.35,303.35,302.77,302.91,9018.0,246.988,246.988,246.5158,246.6298,9018.0
2017-09-18 10:20:00,302.87,303.35,302.79,303.28,8337.0,246.5972,246.988,246.5321,246.931,8337.0
2017-09-18 10:25:00,303.28,303.45,303.2,303.37,4779.0,246.931,247.0694,246.8659,247.0043,4779.0
2017-09-18 10:30:00,303.46,303.47,303.3,303.31,7079.0,247.0776,247.0857,246.9473,246.9555,7079.0
2017-09-18 10:35:00,303.41,303.48,303.09,303.22,10576.0,247.0369,247.0939,246.7763,246.8822,10576.0
2017-09-18 10:40:00,303.22,303.32,303.09,303.19,4024.0,246.8822,246.9636,246.7763,246.8578,4024.0
2017-09-18 10:45:00,303.18,303.55,303.18,303.33,4969.0,246.8496,247.1509,246.8496,246.9717,4969.0
2017-09-18 10:50:00,303.24,303.41,303.02,303.05,7035.0,246.8985,247.0369,246.7193,246.7438,7035.0
2017-09-18 10:55:00,303.05,303.24,302.92,303.1,3302.0,246.7438,246.8985,246.6379,246.7845,3302.0
2017-09-18 11:00:00,303.11,303.41,303.11,303.39,3984.0,246.7926,247.0369,246.7926,247.0206,3984.0
2017-09-18 11:05:00,303.42,303.44,303.15,303.21,5000.0,247.045,247.0613,246.8252,246.874,5000.0
2017-09-18 11:10:00,303.26,303.48,303.25,303.48,12961.0,246.9147,247.0939,246.9066,247.0939,12961.0
2017-09-18 11:15:00,303.46,303.52,303.25,303.29,14860.0,247.0776,247.1264,246.9066,246.9392,14860.0
2017-09-18 11:20:00,303.3,303.37,303.21,303.28,5429.0,246.9473,247.0043,246.874,246.931,5429.0
2017-09-18 11:25:00,303.21,303.39,303.04,303.3,3800.0,246.874,247.0206,246.7356,246.9473,3800.0
2017-09-18 11:30:00,303.33,303.65,303.32,303.37,8026.0,246.9717,247.2323,246.9636,247.0043,8026.0
2017-09-18 11:35:00,303.41,303.57,303.33,303.57,1500.0,247.0369,247.1671,246.9717,247.1671,1500.0
2017-09-18 11:40:00,303.51,303.58,303.48,303.52,6067.0,247.1183,247.1753,247.0939,247.1264,6067.0
2017-09-18 11:45:00,303.5,303.55,303.42,303.55,3472.0,247.1102,247.1509,247.045,247.1509,3472.0
2017-09-18 11:50:00,303.58,303.65,303.35,303.51,5484.0,247.1753,247.2323,246.988,247.1183,5484.0
2017-09-18 11:55:00,303.51,303.56,303.41,303.41,2517.0,247.1183,247.159,247.0369,247.0369,2517.0
2017-09-18 12:00:00,303.56,303.78,303.56,303.7,6548.0,247.159,247.3381,247.159,247.273,6548.0
2017-09-18 12:05:00,303.65,303.65,303.33,303.51,8716.0,247.2323,247.2323,246.9717,247.1183,8716.0
2017-09-18 12:10:00,303.46,303.7,303.39,303.56,7529.0,247.0776,247.273,247.0206,247.159,7529.0
2017-09-18 12:15:00,303.54,303.69,303.37,303.55,5900.0,247.1427,247.2649,247.0043,247.1509,5900.0
2017-09-18 12:20:00,303.55,303.73,303.43,303.68,6774.0,247.1509,247.2974,247.0532,247.2567,6774.0
2017-09-18 12:25:00,303.75,303.8,303.62,303.69,3946.0,247.3137,247.3544,247.2079,247.2649,3946.0
2017-09-18 12:30:00,303.69,303.76,303.5,303.5,4506.0,247.2649,247.3218,247.1102,247.1102,4506.0
2017-09-18 12:35:00,303.41,303.6,303.27,303.6,5535.0,247.0369,247.1916,246.9229,247.1916,5535.0
2017-09-18 12:40:00,303.58,303.61,303.38,303.54,2278.0,247.1753,247.1997,247.0124,247.1427,2278.0
2017-09-18 12:45:00,303.53,303.53,303.3,303.38,4655.0,247.1346,247.1346,246.9473,247.0124,4655.0
2017-09-18 12:50:00,303.47,303.58,303.43,303.44,2737.0,247.0857,247.1753,247.0532,247.0613,2737.0
2017-09-18 12:55:00,303.43,303.49,303.34,303.34,2997.0,247.0532,247.102,246.9799,246.9799,2997.0
2017-09-18 13:00:00,303.38,303.39,303.31,303.31,6000.0,247.0124,247.0206,246.9555,246.9555,6000.0
2017-09-18 13:05:00,303.35,303.35,303.19,303.25,2464.0,246.988,246.988,246.8578,246.9066,2464.0
2017-09-18 13:10:00,303.28,303.44,303.25,303.4,3043.0,246.931,247.0613,246.9066,247.0287,3043.0
2017-09-18 13:15:00,303.37,303.46,303.29,303.42,6066.0,247.0043,247.0776,246.9392,247.045,6066.0
2017-09-18 13:20:00,303.32,303.56,303.32,303.56,5057.0,246.9636,247.159,246.9636,247.159,5057.0
2017-09-18 13:25:00,303.51,303.51,303.41,303.43,2400.0,247.1183,247.1183,247.0369,247.0532,2400.0
2017-09-18 13:30:00,303.51,303.57,303.47,303.51,2150.0,247.1183,247.1671,247.0857,247.1183,2150.0
2017-09-18 13:35:00,303.49,303.7,303.49,303.65,3400.0,247.102,247.273,247.102,247.2323,3400.0
2017-09-18 13:40:00,303.71,303.87,303.65,303.86,5309.0,247.2811,247.4114,247.2323,247.4033,5309.0
2017-09-18 13:45:00,303.87,303.89,303.76,303.76,3028.0,247.4114,247.4277,247.3218,247.3218,3028.0
2017-09-18 13:50:00,303.77,303.77,303.63,303.71,3682.0,247.33,247.33,247.216,247.2811,3682.0
2017-09-18 13:55:00,303.66,303.66,303.5,303.65,3221.0,247.2404,247.2404,247.1102,247.2323,3221.0
2017-09-18 14:00:00,303.62,303.66,303.45,303.57,7460.0,247.2079,247.2404,247.0694,247.1671,7460.0
2017-09-18 14:05:00,303.53,303.54,303.43,303.44,4479.0,247.1346,247.1427,247.0532,247.0613,4479.0
2017-09-18 14:10:00,303.49,303.58,303.46,303.53,3327.0,247.102,247.1753,247.0776,247.1346,3327.0
2017-09-18 14:15:00,303.57,303.57,303.24,303.26,7248.0,247.1671,247.1671,246.8985,246.9147,7248.0
2017-09-18 14:20:00,303.25,303.38,303.25,303.32,2327.0,246.9066,247.0124,246.9066,246.9636,2327.0
2017-09-18 14:25:00,303.38,303.57,303.34,303.34,5398.0,247.0124,247.1671,246.9799,246.9799,5398.0
2017-09-18 14:30:00,303.36,303.48,303.35,303.38,3671.0,246.9962,247.0939,246.988,247.0124,3671.0
2017-09-18 14:35:00,303.39,303.45,303.29,303.41,5071.0,247.0206,247.0694,246.9392,247.0369,5071.0
2017-09-18 14:40:00,303.43,303.55,303.39,303.44,4912.0,247.0532,247.1509,247.0206,247.0613,4912.0
2017-09-18 14:45:00,303.49,303.66,303.44,303.56,6156.0,247.102,247.2404,247.0613,247.159,6156.0
2017-09-18 14:50:00,303.64,303.64,303.49,303.49,4275.0,247.2241,247.2241,247.102,247.102,4275.0
2017-09-18 14:55:00,303.49,303.83,303.46,303.76,5543.0,247.102,247.3788,247.0776,247.3218,5543.0
2017-09-18 15:00:00,303.75,303.92,303.66,303.88,8724.0,247.3137,247.4521,247.2404,247.4196,8724.0
2017-09-18 15:05:00,303.91,303.91,303.72,303.89,6875.0,247.444,247.444,247.2893,247.4277,6875.0
2017-09-18 15:10:00,303.88,303.93,303.79,303.79,4225.0,247.4196,247.4603,247.3463,247.3463,4225.0
2017-09-18 15:15:00,303.79,303.84,303.71,303.77,7415.0,247.3463,247.387,247.2811,247.33,7415.0
2017-09-18 15:20:00,303.73,303.97,303.72,303.92,8560.0,247.2974,247.4928,247.2893,247.4521,8560.0
2017-09-18 15:25:00,303.92,303.97,303.83,303.93,7539.0,247.4521,247.4928,247.3788,247.4603,7539.0
2017-09-18 15:30:00,303.93,303.99,303.89,303.94,10098.0,247.4603,247.5091,247.4277,247.4684,10098.0
2017-09-18 15:35:00,303.92,304.12,303.9,303.97,10294.0,247.4521,247.615,247.4358,247.4928,10294.0
2017-09-18 15:40:00,303.99,304.05,303.93,304.01,10100.0,247.5091,247.558,247.4603,247.5254,10100.0
2017-09-18 15:45:00,304.0,304.02,303.76,303.78,12857.0,247.5173,247.5335,247.3218,247.3381,12857.0
2017-09-18 15:50:00,303.8,303.85,303.7,303.77,14719.0,247.3544,247.3951,247.273,247.33,14719.0
2017-09-18 15:55:00,303.74,303.93,303.72,303.93,33547.0,247.3056,247.4603,247.2893,247.4603,33547.0
2017-09-19 09:30:00,304.29,304.4,303.66,304.03,21993.0,247.7534,247.8429,247.2404,247.5417,21993.0
2017-09-19 09:35:00,303.94,304.09,303.73,304.09,4997.0,247.4684,247.5905,247.2974,247.5905,4997.0
2017-09-19 09:40:00,304.2,304.72,304.2,304.53,11044.0,247.6801,248.1035,247.6801,247.9488,11044.0
2017-09-19 09:45:00,304.58,304.75,304.33,304.39,9561.0,247.9895,248.1279,247.7859,247.8348,9561.0
2017-09-19 09:50:00,304.28,304.45,304.11,304.45,4270.0,247.7452,247.8836,247.6068,247.8836,4270.0
2017-09-19 09:55:00,304.45,304.74,304.28,304.58,23264.0,247.8836,248.1198,247.7452,247.9895,23264.0
2017-09-19 10:00:00,304.58,304.8,304.45,304.76,12180.0,247.9895,248.1686,247.8836,248.136,12180.0
2017-09-19 10:05:00,304.73,305.37,304.72,305.29,20516.0,248.1116,248.6327,248.1035,248.5676,20516.0
2017-09-19 10:10:00,305.34,305.65,305.24,305.6,12689.0,248.6083,248.8607,248.5269,248.82,12689.0
2017-09-19 10:15:00,305.58,305.9,305.58,305.89,9072.0,248.8037,249.0642,248.8037,249.0561,9072.0
2017-09-19 10:20:00,305.8,306.18,305.61,306.14,14174.0,248.9828,249.2922,248.8281,249.2596,14174.0
2017-09-19 10:25:00,306.19,306.2,305.91,306.2,12632.0,249.3004,249.3085,249.0724,249.3085,12632.0
2017-09-19 10:30:00,306.13,306.52,306.04,306.52,13629.0,249.2515,249.569,249.1782,249.569,13629.0
2017-09-19 10:35:00,306.44,306.85,306.36,306.85,13683.0,249.5039,249.8377,249.4388,249.8377,13683.0
2017-09-19 10:40:00,306.75,306.96,306.69,306.92,11565.0,249.7563,249.9273,249.7075,249.8947,11565.0
2017-09-19 10:45:00,306.88,307.13,306.68,306.75,32254.0,249.8622,250.0657,249.6993,249.7563,32254.0
2017-09-19 10:50:00,306.77,306.9,306.69,306.82,9011.0,249.7726,249.8784,249.7075,249.8133,9011.0
2017-09-19 10:55:00,306.9,307.0,306.76,306.76,6885.0,249.8784,249.9599,249.7645,249.7645,6885.0
2017-09-19 11:00:00,306.72,307.07,306.58,306.97,25450.0,249.7319,250.0169,249.6179,249.9354,25450.0
2017-09-19 11:05:00,307.0,307.08,306.65,306.91,21514.0,249.9599,250.025,249.6749,249.8866,21514.0
2017-09-19 11:10:00,306.92,307.18,306.9,306.97,31676.0,249.8947,250.1064,249.8784,249.9354,31676.0
2017-09-19 11:15:00,306.98,307.19,306.91,307.18,11868.0,249.9436,250.1146,249.8866,250.1064,11868.0
2017-09-19 11:20:00,307.18,307.26,306.63,306.83,15430.0,250.1064,250.1716,249.6586,249.8214,15430.0
2017-09-19 11:25:00,306.87,307.02,306.8,306.84,13865.0,249.854,249.9761,249.797,249.8296,13865.0
2017-09-19 11:30:00,306.88,306.88,306.58,306.61,6291.0,249.8622,249.8622,249.6179,249.6423,6291.0
2017-09-19 11:35:00,306.57,306.62,306.36,306.38,6169.0,249.6098,249.6505,249.4388,249.4551,6169.0
2017-09-19 11:40:00,306.33,306.43,306.07,306.36,9161.0,249.4143,249.4958,249.2027,249.4388,9161.0
2017-09-19 11:45:00,306.46,306.53,306.3,306.35,5224.0,249.5202,249.5772,249.3899,249.4306,5224.0
2017-09-19 11:50:00,306.38,306.39,305.57,305.77,8355.0,249.4551,249.4632,248.7956,248.9584,8355.0
2017-09-19 11:55:00,305.63,305.85,305.6,305.85,6584.0,248.8444,249.0235,248.82,249.0235,6584.0
2017-09-19 12:00:00,305.9,306.36,305.89,306.27,11254.0,249.0642,249.4388,249.0561,249.3655,11254.0
2017-09-19 12:05:00,306.11,306.5,306.11,306.43,11140.0,249.2352,249.5528,249.2352,249.4958,11140.0
2017-09-19 12:10:00,306.45,306.49,306.3,306.39,5132.0,249.512,249.5446,249.3899,249.4632,5132.0
2017-09-19 12:15:00,306.41,306.56,306.25,306.26,15127.0,249.4795,249.6016,249.3492,249.3573,15127.0
2017-09-19 12:20:00,306.4,306.62,306.33,306.62,21179.0,249.4713,249.6505,249.4143,249.6505,21179.0
2017-09-19 12:25:00,306.69,306.74,306.61,306.72,17033.0,249.7075,249.7482,249.6423,249.7319,17033.0
2017-09-19 12:30:00,306.68,306.86,306.48,306.48,16464.0,249.6993,249.8459,249.5365,249.5365,16464.0
2017-09-19 12:35:00,306.5,306.6,306.5,306.56,7089.0,249.5528,249.6342,249.5528,249.6016,7089.0
2017-09-19 12:40:00,306.61,306.61,306.36,306.36,10974.0,249.6423,249.6423,249.4388,249.4388,10974.0
2017-09-19 12:45:00,306.46,306.56,306.44,306.5,6179.0,249.5202,249.6016,249.5039,249.5528,6179.0
2017-09-19 12:50:00,306.56,306.56,306.41,306.43,8738.0,249.6016,249.6016,249.4795,249.4958,8738.0
2017-09-19 12:55:00,306.45,306.48,306.34,306.4,3566.0,249.512,249.5365,249.4225,249.4713,3566.0
2017-09-19 13:00:00,306.41,306.47,306.38,306.43,2261.0,249.4795,249.5283,249.4551,249.4958,2261.0
2017-09-19 13:05:00,306.43,306.51,306.37,306.39,6736.0,249.4958,249.5609,249.4469,249.4632,6736.0
2017-09-19 13:10:00,306.45,306.48,306.35,306.38,4759.0,249.512,249.5365,249.4306,249.4551,4759.0
2017-09-19 13:15:00,306.41,306.45,306.38,306.39,2789.0,249.4795,249.512,249.4551,249.4632,2789.0
2017-09-19 13:20:00,306.4,306.45,306.32,306.32,4902.0,249.4713,249.512,249.4062,249.4062,4902.0
2017-09-19 13:25:00,306.34,306.44,306.19,306.4,15492.0,249.4225,249.5039,249.3004,249.4713,15492.0
2017-09-19 13:30:00,306.4,306.45,306.35,306.38,18703.0,249.4713,249.512,249.4306,249.4551,18703.0
2017-09-19 13:35:00,306.42,306.46,306.36,306.45,10346.0,249.4876,249.5202,249.4388,249.512,10346.0
2017-09-19 13:40:00,306.44,306.55,306.37,306.45,22262.0,249.5039,249.5935,249.4469,249.512,22262.0
2017-09-19 13:45:00,306.45,306.5,306.39,306.47,8662.0,249.512,249.5528,249.4632,249.5283,8662.0
2017-09-19 13:50:00,306.5,306.54,306.45,306.51,5240.0,249.5528,249.5853,249.512,249.5609,5240.0
2017-09-19 13:55:00,306.53,306.56,306.48,306.51,8815.0,249.5772,249.6016,249.5365,249.5609,8815.0
2017-09-19 14:00:00,306.52,306.56,306.4,306.4,17081.0,249.569,249.6016,249.4713,249.4713,17081.0
2017-09-19 14:05:00,306.44,306.44,306.01,306.27,23364.0,249.5039,249.5039,249.1538,249.3655,23364.0
2017-09-19 14:10:00,306.29,306.29,305.8,305.8,26450.0,249.3818,249.3818,248.9828,248.9828,26450.0
2017-09-19 14:15:00,305.97,306.32,305.85,306.28,8240.0,249.1212,249.4062,249.0235,249.3736,8240.0
2017-09-19 14:20:00,306.33,306.42,306.2,306.38,18370.0,249.4143,249.4876,249.3085,249.4551,18370.0
2017-09-19 14:25:00,306.32,306.37,306.11,306.11,8407.0,249.4062,249.4469,249.2352,249.2352,8407.0
2017-09-19 14:30:00,306.11,306.32,306.09,306.3,4115.0,249.2352,249.4062,249.2189,249.3899,4115.0
2017-09-19 14:35:00,306.33,306.33,306.19,306.23,8283.0,249.4143,249.4143,249.3004,249.3329,8283.0
2017-09-19 14:40:00,306.21,306.28,306.01,306.13,7303.0,249.3166,249.3736,249.1538,249.2515,7303.0
2017-09-19 14:45:00,306.11,306.22,306.11,306.21,4203.0,249.2352,249.3248,249.2352,249.3166,4203.0
2017-09-19 14:50:00,306.19,306.27,306.17,306.2,7248.0,249.3004,249.3655,249.2841,249.3085,7248.0
2017-09-19 14:55:00,306.21,306.21,306.06,306.06,5623.0,249.3166,249.3166,249.1945,249.1945,5623.0
2017-09-19 15:00:00,306.08,306.18,306.08,306.12,5380.0,249.2108,249.2922,249.2108,249.2434,5380.0
2017-09-19 15:05:00,306.13,306.2,306.07,306.11,9709.0,249.2515,249.3085,249.2027,249.2352,9709.0
2017-09-19 15:10:00,306.09,306.12,305.97,305.99,11120.0,249.2189,249.2434,249.1212,249.1375,11120.0
2017-09-19 15:15:00,305.99,306.17,305.98,306.17,11538.0,249.1375,249.2841,249.1294,249.2841,11538.0
2017-09-19 15:20:00,306.2,306.28,306.03,306.06,12580.0,249.3085,249.3736,249.1701,249.1945,12580.0
2017-09-19 15:25:00,306.03,306.14,305.84,305.85,16219.0,249.1701,249.2596,249.0154,249.0235,16219.0
2017-09-19 15:30:00,305.84,305.95,305.76,305.76,13324.0,249.0154,249.1049,248.9502,248.9502,13324.0
2017-09-19 15:35:00,305.85,305.89,305.77,305.77,15077.0,249.0235,249.0561,248.9584,248.9584,15077.0
2017-09-19 15:40:00,305.73,306.04,305.71,306.04,18442.0,248.9258,249.1782,248.9095,249.1782,18442.0
2017-09-19 15:45:00,305.98,306.0,305.46,305.52,21523.0,249.1294,249.1457,248.706,248.7548,21523.0
2017-09-19 15:50:00,305.57,305.69,305.52,305.64,21920.0,248.7956,248.8933,248.7548,248.8525,21920.0
2017-09-19 15:55:00,305.67,305.73,305.51,305.66,45665.0,248.877,248.9258,248.7467,248.8688,45665.0
2017-09-20 09:30:00,305.36,306.53,305.24,305.89,22205.0,248.6246,249.5772,248.5269,249.0561,22205.0
2017-09-20 09:35:00,305.88,306.43,305.78,306.28,5868.0,249.048,249.4958,248.9665,249.3736,5868.0
2017-09-20 09:40:00,306.38,306.41,305.84,306.23,6103.0,249.4551,249.4795,249.0154,249.3329,6103.0
2017-09-20 09:45:00,306.36,306.92,306.06,306.81,9966.0,249.4388,249.8947,249.1945,249.8052,9966.0
2017-09-20 09:50:00,306.8,306.84,306.38,306.38,6571.0,249.797,249.8296,249.4551,249.4551,6571.0
2017-09-20 09:55:00,306.4,306.75,306.4,306.73,7951.0,249.4713,249.7563,249.4713,249.74,7951.0
2017-09-20 10:00:00,306.73,306.73,306.35,306.35,7943.0,249.74,249.74,249.4306,249.4306,7943.0
2017-09-20 10:05:00,306.31,306.46,306.21,306.46,6737.0,249.3981,249.5202,249.3166,249.5202,6737.0
2017-09-20 10:10:00,306.34,306.34,305.98,306.0,15307.0,249.4225,249.4225,249.1294,249.1457,15307.0
2017-09-20 10:15:00,305.99,306.26,305.92,306.25,5965.0,249.1375,249.3573,249.0805,249.3492,5965.0
2017-09-20 10:20:00,306.25,306.48,306.13,306.48,12836.0,249.3492,249.5365,249.2515,249.5365,12836.0
2017-09-20 10:25:00,306.49,306.62,306.36,306.58,4576.0,249.5446,249.6505,249.4388,249.6179,4576.0
2017-09-20 10:30:00,306.51,306.61,306.33,306.33,24205.0,249.5609,249.6423,249.4143,249.4143,24205.0
2017-09-20 10:35:00,306.37,306.4,306.18,306.38,4552.0,249.4469,249.4713,249.2922,249.4551,4552.0
2017-09-20 10:40:00,306.43,306.69,306.41,306.5,4737.0,249.4958,249.7075,249.4795,249.5528,4737.0
2017-09-20 10:45:00,306.53,306.77,306.35,306.77,14996.0,249.5772,249.7726,249.4306,249.7726,14996.0
2017-09-20 10:50:00,306.75,307.03,306.53,306.56,24925.0,249.7563,249.9843,249.5772,249.6016,24925.0
2017-09-20 10:55:00,306.48,306.85,306.35,306.79,10349.0,249.5365,249.8377,249.4306,249.7889,10349.0
2017-09-20 11:00:00,306.83,307.24,306.57,306.57,21713.0,249.8214,250.1553,249.6098,249.6098,21713.0
2017-09-20 11:05:00,306.66,307.06,306.57,306.79,7817.0,249.683,250.0087,249.6098,249.7889,7817.0
2017-09-20 11:10:00,306.87,306.97,306.64,306.68,9875.0,249.854,249.9354,249.6667,249.6993,9875.0
2017-09-20 11:15:00,306.59,306.79,306.47,306.75,4281.0,249.626,249.7889,249.5283,249.7563,4281.0
2017-09-20 11:20:00,306.74,306.97,306.71,306.75,10442.0,249.7482,249.9354,249.7237,249.7563,10442.0
2017-09-20 11:25:00,306.82,306.88,306.48,306.59,5741.0,249.8133,249.8622,249.5365,249.626,5741.0
2017-09-20 11:30:00,306.63,306.85,306.52,306.65,4874.0,249.6586,249.8377,249.569,249.6749,4874.0
2017-09-20 11:35:00,306.69,306.73,306.43,306.62,4016.0,249.7075,249.74,249.4958,249.6505,4016.0
2017-09-20 11:40:00,306.62,306.69,306.45,306.69,5175.0,249.6505,249.7075,249.512,249.7075,5175.0
2017-09-20 11:45:00,306.64,306.84,306.55,306.72,3000.0,249.6667,249.8296,249.5935,249.7319,3000.0
2017-09-20 11:50:00,306.82,306.99,306.82,306.93,3560.0,249.8133,249.9517,249.8133,249.9029,3560.0
2017-09-20 11:55:00,306.95,307.37,306.95,307.27,26973.0,249.9191,250.2611,249.9191,250.1797,26973.0
2017-09-20 12:00:00,307.28,307.31,306.96,307.0,13622.0,250.1878,250.2123,249.9273,249.9599,13622.0
2017-09-20 12:05:00,306.98,307.03,306.9,306.94,10074.0,249.9436,249.9843,249.8784,249.911,10074.0
2017-09-20 12:10:00,306.98,307.24,306.91,307.07,11841.0,249.9436,250.1553,249.8866,250.0169,11841.0
2017-09-20 12:15:00,306.98,307.2,306.93,307.16,2520.0,249.9436,250.1227,249.9029,250.0901,2520.0
2017-09-20 12:20:00,307.1,307.19,306.99,307.19,2300.0,250.0413,250.1146,249.9517,250.1146,2300.0
2017-09-20 12:25:00,307.17,307.3,307.1,307.24,13091.0,250.0983,250.2041,250.0413,250.1553,13091.0
2017-09-20 12:30:00,307.22,307.38,307.22,307.37,3856.0,250.139,250.2693,250.139,250.2611,3856.0
2017-09-20 12:35:00,307.37,307.75,307.34,307.7,14363.0,250.2611,250.5705,250.2367,250.5298,14363.0
2017-09-20 12:40:00,307.68,307.83,307.64,307.76,6853.0,250.5135,250.6356,250.4809,250.5787,6853.0
2017-09-20 12:45:00,307.71,307.78,307.48,307.51,4060.0,250.5379,250.5949,250.3507,250.3751,4060.0
2017-09-20 12:50:00,307.53,307.71,307.52,307.59,6491.0,250.3914,250.5379,250.3832,250.4402,6491.0
2017-09-20 12:55:00,307.57,307.65,307.09,307.22,6968.0,250.424,250.4891,250.0331,250.139,6968.0
2017-09-20 13:00:00,307.36,307.5,307.32,307.46,2495.0,250.253,250.367,250.2204,250.3344,2495.0
2017-09-20 13:05:00,307.4,307.43,307.27,307.39,2956.0,250.2855,250.31,250.1797,250.2774,2956.0
2017-09-20 13:10:00,307.38,307.47,307.36,307.43,2751.0,250.2693,250.3425,250.253,250.31,2751.0
2017-09-20 13:15:00,307.44,307.47,307.29,307.32,4767.0,250.3181,250.3425,250.196,250.2204,4767.0
2017-09-20 13:20:00,307.28,307.31,307.27,307.27,1186.0,250.1878,250.2123,250.1797,250.1797,1186.0
2017-09-20 13:25:00,307.33,307.58,307.31,307.49,16939.0,250.2285,250.4321,250.2123,250.3588,16939.0
2017-09-20 13:30:00,307.47,307.48,307.12,307.31,4590.0,250.3425,250.3507,250.0576,250.2123,4590.0
2017-09-20 13:35:00,307.42,307.46,307.39,307.44,3875.0,250.3018,250.3344,250.2774,250.3181,3875.0
2017-09-20 13:40:00,307.51,307.71,307.48,307.71,4019.0,250.3751,250.5379,250.3507,250.5379,4019.0
2017-09-20 13:45:00,307.66,307.67,307.48,307.6,3602.0,250.4972,250.5054,250.3507,250.4484,3602.0
2017-09-20 13:50:00,307.56,307.81,307.48,307.77,3004.0,250.4158,250.6194,250.3507,250.5868,3004.0
2017-09-20 13:55:00,307.77,307.95,307.72,307.78,7601.0,250.5868,250.7334,250.5461,250.5949,7601.0
2017-09-20 14:00:00,307.76,307.76,307.22,307.59,7540.0,250.5787,250.5787,250.139,250.4402,7540.0
2017-09-20 14:05:00,307.45,307.55,307.03,307.03,7795.0,250.3262,250.4077,249.9843,249.9843,7795.0
2017-09-20 14:10:00,307.13,307.31,307.04,307.19,6373.0,250.0657,250.2123,249.9924,250.1146,6373.0
2017-09-20 14:15:00,307.19,307.23,306.86,306.99,7145.0,250.1146,250.1471,249.8459,249.9517,7145.0
2017-09-20 14:20:00,306.93,306.96,306.45,306.81,11264.0,249.9029,249.9273,249.512,249.8052,11264.0
2017-09-20 14:25:00,306.73,307.03,306.6,306.9,11786.0,249.74,249.9843,249.6342,249.8784,11786.0
2017-09-20 14:30:00,306.79,306.81,306.36,306.36,13563.0,249.7889,249.8052,249.4388,249.4388,13563.0
2017-09-20 14:35:00,306.34,306.67,306.29,306.67,21681.0,249.4225,249.6912,249.3818,249.6912,21681.0
2017-09-20 14:40:00,306.6,306.79,306.38,306.62,8160.0,249.6342,249.7889,249.4551,249.6505,8160.0
2017-09-20 14:45:00,306.61,306.98,306.53,306.98,4433.0,249.6423,249.9436,249.5772,249.9436,4433.0
2017-09-20 14:50:00,306.98,306.99,306.69,306.99,5881.0,249.9436,249.9517,249.7075,249.9517,5881.0
2017-09-20 14:55:00,307.04,307.26,306.87,307.08,4767.0,249.9924,250.1716,249.854,250.025,4767.0
2017-09-20 15:00:00,306.98,307.15,306.93,307.15,6781.0,249.9436,250.082,249.9029,250.082,6781.0
2017-09-20 15:05:00,307.04,307.12,306.88,306.95,3411.0,249.9924,250.0576,249.8622,249.9191,3411.0
2017-09-20 15:10:00,306.92,307.13,306.88,307.13,3247.0,249.8947,250.0657,249.8622,250.0657,3247.0
2017-09-20 15:15:00,307.1,307.25,307.01,307.19,6286.0,250.0413,250.1634,249.968,250.1146,6286.0
2017-09-20 15:20:00,307.18,307.29,307.17,307.28,3183.0,250.1064,250.196,250.0983,250.1878,3183.0
2017-09-20 15:25:00,307.24,307.33,307.1,307.25,6092.0,250.1553,250.2285,250.0413,250.1634,6092.0
2017-09-20 15:30:00,307.29,307.43,307.27,307.43,8700.0,250.196,250.31,250.1797,250.31,8700.0
2017-09-20 15:35:00,307.47,307.47,307.26,307.33,8562.0,250.3425,250.3425,250.1716,250.2285,8562.0
2017-09-20 15:40:00,307.37,307.49,307.31,307.47,9430.0,250.2611,250.3588,250.2123,250.3425,9430.0
2017-09-20 15:45:00,307.47,307.69,307.47,307.58,19513.0,250.3425,250.5217,250.3425,250.4321,19513.0
2017-09-20 15:50:00,307.62,307.69,307.43,307.54,15341.0,250.4647,250.5217,250.31,250.3995,15341.0
2017-09-20 15:55:00,307.52,307.96,307.52,307.96,66306.0,250.3832,250.7415,250.3832,250.7415,66306.0
2017-09-21 09:30:00,308.1,308.2,307.38,307.85,22843.0,250.8555,250.9369,250.2693,250.6519,22843.0
2017-09-21 09:35:00,308.0,308.12,307.78,307.95,10682.0,250.7741,250.8718,250.5949,250.7334,10682.0
2017-09-21 09:40:00,307.99,308.91,307.99,308.91,24230.0,250.7659,251.515,250.7659,251.515,24230.0
2017-09-21 09:45:00,308.87,308.91,308.28,308.47,14720.0,251.4824,251.515,251.002,251.1567,14720.0
2017-09-21 09:50:00,308.28,308.31,307.8,307.96,11683.0,251.002,251.0265,250.6112,250.7415,11683.0
2017-09-21 09:55:00,307.88,308.1,307.58,308.1,20019.0,250.6764,250.8555,250.4321,250.8555,20019.0
2017-09-21 10:00:00,308.02,308.21,307.89,308.15,7690.0,250.7903,250.945,250.6845,250.8962,7690.0
2017-09-21 10:05:00,308.1,308.24,307.87,308.21,7466.0,250.8555,250.9695,250.6682,250.945,7466.0
2017-09-21 10:10:00,308.16,308.38,307.86,308.38,6912.0,250.9043,251.0835,250.6601,251.0835,6912.0
2017-09-21 10:15:00,308.37,308.78,308.35,308.74,5693.0,251.0753,251.4091,251.059,251.3766,5693.0
2017-09-21 10:20:00,308.69,308.76,308.0,308.0,15391.0,251.3359,251.3929,250.7741,250.7741,15391.0
2017-09-21 10:25:00,308.13,308.42,308.08,308.42,3678.0,250.8799,251.116,250.8392,251.116,3678.0
2017-09-21 10:30:00,308.42,308.65,308.3,308.5,10378.0,251.116,251.3033,251.0183,251.1812,10378.0
2017-09-21 10:35:00,308.51,308.51,308.1,308.1,6614.0,251.1893,251.1893,250.8555,250.8555,6614.0
2017-09-21 10:40:00,308.13,308.28,308.07,308.27,11476.0,250.8799,251.002,250.8311,250.9939,11476.0
2017-09-21 10:45:00,308.25,308.63,308.22,308.27,4972.0,250.9776,251.287,250.9532,250.9939,4972.0
2017-09-21 10:50:00,308.33,308.33,307.93,308.1,9250.0,251.0427,251.0427,250.7171,250.8555,9250.0
2017-09-21 10:55:00,308.01,308.37,308.01,308.27,6316.0,250.7822,251.0753,250.7822,250.9939,6316.0
2017-09-21 11:00:00,308.3,308.34,307.96,308.13,10141.0,251.0183,251.0509,250.7415,250.8799,10141.0
2017-09-21 11:05:00,308.1,308.26,307.93,308.11,3200.0,250.8555,250.9858,250.7171,250.8636,3200.0
2017-09-21 11:10:00,308.12,308.27,307.97,308.19,3161.0,250.8718,250.9939,250.7496,250.9288,3161.0
2017-09-21 11:15:00,308.2,308.3,308.18,308.3,3142.0,250.9369,251.0183,250.9206,251.0183,3142.0
2017-09-21 11:20:00,308.34,308.34,308.2,308.29,3900.0,251.0509,251.0509,250.9369,251.0102,3900.0
2017-09-21 11:25:00,308.29,308.29,308.05,308.25,5537.0,251.0102,251.0102,250.8148,250.9776,5537.0
2017-09-21 11:30:00,308.21,308.37,308.15,308.25,4650.0,250.945,251.0753,250.8962,250.9776,4650.0
2017-09-21 11:35:00,308.25,308.33,308.24,308.25,3708.0,250.9776,251.0427,250.9695,250.9776,3708.0
2017-09-21 11:40:00,308.25,308.3,308.17,308.27,6114.0,250.9776,251.0183,250.9125,250.9939,6114.0
2017-09-21 11:45:00,308.27,308.42,308.17,308.42,4852.0,250.9939,251.116,250.9125,251.116,4852.0
2017-09-21 11:50:00,308.32,308.36,308.15,308.2,4640.0,251.0346,251.0672,250.8962,250.9369,4640.0
2017-09-21 11:55:00,308.17,308.25,308.1,308.17,9497.0,250.9125,250.9776,250.8555,250.9125,9497.0
2017-09-21 12:00:00,308.17,308.28,308.11,308.25,4200.0,250.9125,251.002,250.8636,250.9776,4200.0
2017-09-21 12:05:00,308.28,308.34,308.11,308.22,5162.0,251.002,251.0509,250.8636,250.9532,5162.0
2017-09-21 12:10:00,308.12,308.27,308.12,308.16,2315.0,250.8718,250.9939,250.8718,250.9043,2315.0
2017-09-21 12:15:00,308.16,308.3,308.14,308.23,2054.0,250.9043,251.0183,250.888,250.9613,2054.0
2017-09-21 12:20:00,308.26,308.37,308.24,308.26,4332.0,250.9858,251.0753,250.9695,250.9858,4332.0
2017-09-21 12:25:00,308.35,308.35,308.21,308.22,2116.0,251.059,251.059,250.945,250.9532,2116.0
2017-09-21 12:30:00,308.21,308.34,308.21,308.34,3148.0,250.945,251.0509,250.945,251.0509,3148.0
2017-09-21 12:35:00,308.28,308.28,308.03,308.2,7505.0,251.002,251.002,250.7985,250.9369,7505.0
2017-09-21 12:40:00,308.06,308.15,308.02,308.09,2850.0,250.8229,250.8962,250.7903,250.8473,2850.0
2017-09-21 12:45:00,308.06,308.09,307.98,308.03,6499.0,250.8229,250.8473,250.7578,250.7985,6499.0
2017-09-21 12:50:00,308.05,308.09,307.76,307.97,10291.0,250.8148,250.8473,250.5787,250.7496,10291.0
2017-09-21 12:55:00,308.0,308.1,307.95,308.06,2477.0,250.7741,250.8555,250.7334,250.8229,2477.0
2017-09-21 13:00:00,307.95,308.1,307.95,307.98,1040.0,250.7334,250.8555,250.7334,250.7578,1040.0
2017-09-21 13:05:00,308.1,308.22,308.04,308.12,1620.0,250.8555,250.9532,250.8066,250.8718,1620.0
2017-09-21 13:10:00,308.34,308.4,308.21,308.33,6975.0,251.0509,251.0997,250.945,251.0427,6975.0
2017-09-21 13:15:00,308.35,308.42,308.2,308.2,3100.0,251.059,251.116,250.9369,250.9369,3100.0
2017-09-21 13:20:00,308.2,308.2,307.96,308.03,6065.0,250.9369,250.9369,250.7415,250.7985,6065.0
2017-09-21 13:25:00,308.04,308.12,307.99,308.0,3019.0,250.8066,250.8718,250.7659,250.7741,3019.0
2017-09-21 13:30:00,308.07,308.07,307.92,308.02,2540.0,250.8311,250.8311,250.7089,250.7903,2540.0
2017-09-21 13:35:00,308.0,308.07,307.96,308.06,3781.0,250.7741,250.8311,250.7415,250.8229,3781.0
2017-09-21 13:40:00,307.99,308.04,307.89,307.95,15407.0,250.7659,250.8066,250.6845,250.7334,15407.0
2017-09-21 13:45:00,308.0,308.08,307.95,307.99,6035.0,250.7741,250.8392,250.7334,250.7659,6035.0
2017-09-21 13:50:00,308.06,308.06,307.95,307.96,6104.0,250.8229,250.8229,250.7334,250.7415,6104.0
2017-09-21 13:55:00,307.96,308.09,307.96,308.02,3811.0,250.7415,250.8473,250.7415,250.7903,3811.0
2017-09-21 14:00:00,308.01,308.13,307.96,308.03,3200.0,250.7822,250.8799,250.7415,250.7985,3200.0
2017-09-21 14:05:00,308.04,308.18,308.04,308.04,3744.0,250.8066,250.9206,250.8066,250.8066,3744.0
2017-09-21 14:10:00,308.12,308.22,308.12,308.2,4119.0,250.8718,250.9532,250.8718,250.9369,4119.0
2017-09-21 14:15:00,308.23,308.37,308.21,308.33,5381.0,250.9613,251.0753,250.945,251.0427,5381.0
2017-09-21 14:20:00,308.35,308.39,308.22,308.31,3383.0,251.059,251.0916,250.9532,251.0265,3383.0
2017-09-21 14:25:00,308.27,308.34,308.22,308.34,3920.0,250.9939,251.0509,250.9532,251.0509,3920.0
2017-09-21 14:30:00,308.29,308.33,308.25,308.29,4832.0,251.0102,251.0427,250.9776,251.0102,4832.0
2017-09-21 14:35:00,308.28,308.32,308.24,308.24,4656.0,251.002,251.0346,250.9695,250.9695,4656.0
2017-09-21 14:40:00,308.25,308.29,308.07,308.07,3790.0,250.9776,251.0102,250.8311,250.8311,3790.0
2017-09-21 14:45:00,308.1,308.13,307.95,308.1,3832.0,250.8555,250.8799,250.7334,250.8555,3832.0
2017-09-21 14:50:00,308.05,308.12,308.04,308.06,2800.0,250.8148,250.8718,250.8066,250.8229,2800.0
2017-09-21 14:55:00,308.05,308.08,307.95,308.0,8802.0,250.8148,250.8392,250.7334,250.7741,8802.0
2017-09-21 15:00:00,308.03,308.18,308.03,308.11,5625.0,250.7985,250.9206,250.7985,250.8636,5625.0
2017-09-21 15:05:00,308.15,308.21,308.1,308.19,5600.0,250.8962,250.945,250.8555,250.9288,5600.0
2017-09-21 15:10:00,308.19,308.23,308.16,308.21,4355.0,250.9288,250.9613,250.9043,250.945,4355.0
2017-09-21 15:15:00,308.21,308.21,307.95,307.97,5546.0,250.945,250.945,250.7334,250.7496,5546.0
2017-09-21 15:20:00,307.99,308.07,307.99,308.04,4842.0,250.7659,250.8311,250.7659,250.8066,4842.0
2017-09-21 15:25:00,308.03,308.08,307.97,307.99,5922.0,250.7985,250.8392,250.7496,250.7659,5922.0
2017-09-21 15:30:00,307.97,308.14,307.94,308.12,19318.0,250.7496,250.888,250.7252,250.8718,19318.0
2017-09-21 15:35:00,308.16,308.25,308.06,308.17,11527.0,250.9043,250.9776,250.8229,250.9125,11527.0
2017-09-21 15:40:00,308.2,308.26,307.94,307.94,7014.0,250.9369,250.9858,250.7252,250.7252,7014.0
2017-09-21 15:45:00,307.94,308.06,307.91,308.04,13523.0,250.7252,250.8229,250.7008,250.8066,13523.0
2017-09-21 15:50:00,308.02,308.08,307.94,307.94,25625.0,250.7903,250.8392,250.7252,250.7252,25625.0
2017-09-21 15:55:00,307.95,308.1,307.82,307.99,37223.0,250.7334,250.8555,250.6275,250.7659,37223.0
2017-09-22 09:30:00,308.65,309.35,308.47,309.23,40998.0,251.3033,251.8732,251.1567,251.7755,40998.0
2017-09-22 09:35:00,309.19,309.66,308.98,309.56,12187.0,251.743,252.1256,251.572,252.0442,12187.0
2017-09-22 09:40:00,309.47,309.66,309.32,309.35,9849.0,251.9709,252.1256,251.8488,251.8732,9849.0
2017-09-22 09:45:00,309.27,309.39,308.96,309.21,16653.0,251.8081,251.9058,251.5557,251.7592,16653.0
2017-09-22 09:50:00,309.24,309.58,309.19,309.57,9352.0,251.7837,252.0605,251.743,252.0524,9352.0
2017-09-22 09:55:00,309.58,309.8,309.51,309.7,38931.0,252.0605,252.2396,252.0035,252.1582,38931.0
2017-09-22 10:00:00,309.69,309.93,309.68,309.74,14183.0,252.1501,252.3455,252.1419,252.1908,14183.0
2017-09-22 10:05:00,309.78,309.82,309.66,309.82,5816.0,252.2233,252.2559,252.1256,252.2559,5816.0
2017-09-22 10:10:00,309.82,310.45,309.76,310.39,23679.0,252.2559,252.7689,252.2071,252.72,23679.0
2017-09-22 10:15:00,310.37,310.99,310.36,310.99,17523.0,252.7037,253.2085,252.6956,253.2085,17523.0
2017-09-22 10:20:00,310.97,311.36,310.84,310.94,29201.0,253.1922,253.5098,253.0864,253.1678,29201.0
2017-09-22 10:25:00,310.97,311.21,310.86,311.14,11508.0,253.1922,253.3876,253.1027,253.3307,11508.0
2017-09-22 10:30:00,311.17,311.18,310.81,310.86,9918.0,253.3551,253.3632,253.062,253.1027,9918.0
2017-09-22 10:35:00,310.91,311.16,310.87,310.95,9877.0,253.1434,253.3469,253.1108,253.176,9877.0
2017-09-22 10:40:00,310.94,311.0,310.71,310.75,8158.0,253.1678,253.2167,252.9805,253.0131,8158.0
2017-09-22 10:45:00,310.74,310.77,310.41,310.41,8946.0,253.005,253.0294,252.7363,252.7363,8946.0
2017-09-22 10:50:00,310.36,310.41,310.01,310.15,8151.0,252.6956,252.7363,252.4106,252.5246,8151.0
2017-09-22 10:55:00,310.09,310.26,310.06,310.15,9043.0,252.4757,252.6142,252.4513,252.5246,9043.0
2017-09-22 11:00:00,310.18,310.29,310.12,310.17,8654.0,252.549,252.6386,252.5002,252.5409,8654.0
2017-09-22 11:05:00,310.16,310.22,310.1,310.1,3010.0,252.5327,252.5816,252.4839,252.4839,3010.0
2017-09-22 11:10:00,310.1,310.13,309.87,310.01,6953.0,252.4839,252.5083,252.2966,252.4106,6953.0
2017-09-22 11:15:00,310.01,310.06,309.65,309.71,7775.0,252.4106,252.4513,252.1175,252.1663,7775.0
2017-09-22 11:20:00,309.61,309.61,309.26,309.39,12004.0,252.0849,252.0849,251.8,251.9058,12004.0
2017-09-22 11:25:00,309.33,309.38,309.13,309.2,2844.0,251.8569,251.8977,251.6941,251.7511,2844.0
2017-09-22 11:30:00,309.2,309.36,309.17,309.22,5255.0,251.7511,251.8814,251.7267,251.7674,5255.0
2017-09-22 11:35:00,309.19,309.45,309.16,309.45,4856.0,251.743,251.9547,251.7185,251.9547,4856.0
2017-09-22 11:40:00,309.43,309.67,309.32,309.32,5737.0,251.9384,252.1338,251.8488,251.8488,5737.0
2017-09-22 11:45:00,309.34,309.73,309.31,309.68,9758.0,251.8651,252.1826,251.8407,252.1419,9758.0
2017-09-22 11:50:00,309.73,309.93,309.68,309.73,3735.0,252.1826,252.3455,252.1419,252.1826,3735.0
2017-09-22 11:55:00,309.77,309.94,309.7,309.72,5555.0,252.2152,252.3536,252.1582,252.1745,5555.0
2017-09-22 12:00:00,309.68,309.68,309.49,309.62,4996.0,252.1419,252.1419,251.9872,252.0931,4996.0
2017-09-22 12:05:00,309.6,309.74,309.58,309.58,4942.0,252.0768,252.1908,252.0605,252.0605,4942.0
2017-09-22 12:10:00,309.57,309.62,309.19,309.41,13080.0,252.0524,252.0931,251.743,251.9221,13080.0
2017-09-22 12:15:00,309.44,309.44,309.2,309.2,5855.0,251.9465,251.9465,251.7511,251.7511,5855.0
2017-09-22 12:20:00,309.22,309.35,309.2,309.31,17888.0,251.7674,251.8732,251.7511,251.8407,17888.0
2017-09-22 12:25:00,309.23,309.23,308.95,308.96,8305.0,251.7755,251.7755,251.5476,251.5557,8305.0
2017-09-22 12:30:00,309.0,309.19,308.94,309.19,8255.0,251.5883,251.743,251.5394,251.743,8255.0
2017-09-22 12:35:00,309.19,309.2,309.11,309.16,3275.0,251.743,251.7511,251.6778,251.7185,3275.0
2017-09-22 12:40:00,309.2,309.28,309.15,309.15,5450.0,251.7511,251.8162,251.7104,251.7104,5450.0
2017-09-22 12:45:00,309.12,309.13,308.73,308.82,13482.0,251.686,251.6941,251.3684,251.4417,13482.0
2017-09-22 12:50:00,308.77,308.88,308.74,308.88,2092.0,251.401,251.4906,251.3766,251.4906,2092.0
2017-09-22 12:55:00,308.85,308.89,308.78,308.81,5311.0,251.4661,251.4987,251.4091,251.4336,5311.0
2017-09-22 13:00:00,308.78,308.79,308.67,308.74,5467.0,251.4091,251.4173,251.3196,251.3766,5467.0
2017-09-22 13:05:00,308.74,308.94,308.73,308.83,7359.0,251.3766,251.5394,251.3684,251.4498,7359.0
2017-09-22 13:10:00,308.86,308.92,308.76,308.91,7291.0,251.4743,251.5231,251.3929,251.515,7291.0
2017-09-22 13:15:00,308.89,309.09,308.83,308.97,9982.0,251.4987,251.6615,251.4498,251.5638,9982.0
2017-09-22 13:20:00,308.93,308.97,308.85,308.97,2600.0,251.5313,251.5638,251.4661,251.5638,2600.0
2017-09-22 13:25:00,308.95,309.0,308.83,308.85,3610.0,251.5476,251.5883,251.4498,251.4661,3610.0
2017-09-22 13:30:00,308.87,309.0,308.85,308.95,5540.0,251.4824,251.5883,251.4661,251.5476,5540.0
2017-09-22 13:35:00,308.94,309.0,308.85,308.86,5111.0,251.5394,251.5883,251.4661,251.4743,5111.0
2017-09-22 13:40:00,308.85,308.85,308.54,308.6,8702.0,251.4661,251.4661,251.2137,251.2626,8702.0
2017-09-22 13:45:00,308.61,308.62,308.55,308.58,2300.0,251.2707,251.2789,251.2219,251.2463,2300.0
2017-09-22 13:50:00,308.55,308.55,308.28,308.41,7522.0,251.2219,251.2219,251.002,251.1079,7522.0
2017-09-22 13:55:00,308.4,308.44,308.29,308.29,2860.0,251.0997,251.1323,251.0102,251.0102,2860.0
2017-09-22 14:00:00,308.3,308.41,308.29,308.37,4276.0,251.0183,251.1079,251.0102,251.0753,4276.0
2017-09-22 14:05:00,308.35,308.42,308.26,308.32,2257.0,251.059,251.116,250.9858,251.0346,2257.0
2017-09-22 14:10:00,308.38,308.41,308.32,308.37,1900.0,251.0835,251.1079,251.0346,251.0753,1900.0
2017-09-22 14:15:00,308.37,308.39,308.32,308.39,1095.0,251.0753,251.0916,251.0346,251.0916,1095.0
2017-09-22 14:20:00,308.4,308.41,308.3,308.35,4945.0,251.0997,251.1079,251.0183,251.059,4945.0
2017-09-22 14:25:00,308.34,308.36,308.29,308.29,2044.0,251.0509,251.0672,251.0102,251.0102,2044.0
2017-09-22 14:30:00,308.32,308.52,308.3,308.51,4268.0,251.0346,251.1974,251.0183,251.1893,4268.0
2017-09-22 14:35:00,308.49,308.5,308.33,308.38,3366.0,251.173,251.1812,251.0427,251.0835,3366.0
2017-09-22 14:40:00,308.34,308.42,308.29,308.42,4094.0,251.0509,251.116,251.0102,251.116,4094.0
2017-09-22 14:45:00,308.4,308.5,308.4,308.47,2162.0,251.0997,251.1812,251.0997,251.1567,2162.0
2017-09-22 14:50:00,308.44,308.55,308.39,308.55,8391.0,251.1323,251.2219,251.0916,251.2219,8391.0
2017-09-22 14:55:00,308.54,308.7,308.52,308.68,6197.0,251.2137,251.344,251.1974,251.3277,6197.0
2017-09-22 15:00:00,308.67,308.81,308.63,308.81,4916.0,251.3196,251.4336,251.287,251.4336,4916.0
2017-09-22 15:05:00,308.85,308.97,308.62,308.62,5994.0,251.4661,251.5638,251.2789,251.2789,5994.0
2017-09-22 15:10:00,308.66,308.73,308.59,308.63,5021.0,251.3114,251.3684,251.2544,251.287,5021.0
2017-09-22 15:15:00,308.59,308.66,308.57,308.6,3046.0,251.2544,251.3114,251.2382,251.2626,3046.0
2017-09-22 15:20:00,308.64,308.74,308.57,308.64,5851.0,251.2951,251.3766,251.2382,251.2951,5851.0
2017-09-22 15:25:00,308.61,308.72,308.61,308.69,7950.0,251.2707,251.3603,251.2707,251.3359,7950.0
2017-09-22 15:30:00,308.7,308.78,308.63,308.76,4333.0,251.344,251.4091,251.287,251.3929,4333.0
2017-09-22 15:35:00,308.75,308.81,308.5,308.5,10644.0,251.3847,251.4336,251.1812,251.1812,10644.0
2017-09-22 15:40:00,308.53,308.81,308.5,308.81,10448.0,251.2056,251.4336,251.1812,251.4336,10448.0
2017-09-22 15:45:00,308.82,308.94,308.72,308.72,18767.0,251.4417,251.5394,251.3603,251.3603,18767.0
2017-09-22 15:50:00,308.72,308.88,308.71,308.88,19513.0,251.3603,251.4906,251.3521,251.4906,19513.0
2017-09-22 15:55:00,308.89,308.9,308.53,308.53,41447.0,251.4987,251.5068,251.2056,251.2056,41447.0
2017-09-25 09:30:00,308.48,308.98,308.0,308.35,28994.0,251.1649,251.572,250.7741,251.059,28994.0
2017-09-25 09:35:00,308.37,308.46,306.52,306.91,10281.0,251.0753,251.1486,249.569,249.8866,10281.0
2017-09-25 09:40:00,306.89,307.69,306.75,307.52,4136.0,249.8703,250.5217,249.7563,250.3832,4136.0
2017-09-25 09:45:00,307.53,307.64,307.16,307.39,4718.0,250.3914,250.4809,250.0901,250.2774,4718.0
2017-09-25 09:50:00,307.69,307.69,306.53,306.69,6688.0,250.5217,250.5217,249.5772,249.7075,6688.0
2017-09-25 09:55:00,306.75,306.78,306.0,306.01,5072.0,249.7563,249.7807,249.1457,249.1538,5072.0
2017-09-25 10:00:00,306.47,306.47,305.95,306.1,14818.0,249.5283,249.5283,249.1049,249.2271,14818.0
2017-09-25 10:05:00,306.22,306.33,306.07,306.25,2504.0,249.3248,249.4143,249.2027,249.3492,2504.0
2017-09-25 10:10:00,306.24,306.35,306.01,306.13,18874.0,249.3411,249.4306,249.1538,249.2515,18874.0
2017-09-25 10:15:00,306.31,306.36,306.12,306.17,13699.0,249.3981,249.4388,249.2434,249.2841,13699.0
2017-09-25 10:20:00,306.14,306.19,306.03,306.09,2104.0,249.2596,249.3004,249.1701,249.2189,2104.0
2017-09-25 10:25:00,306.11,306.13,306.01,306.06,3135.0,249.2352,249.2515,249.1538,249.1945,3135.0
2017-09-25 10:30:00,306.16,306.16,305.76,305.99,12076.0,249.2759,249.2759,248.9502,249.1375,12076.0
2017-09-25 10:35:00,306.0,306.0,305.65,305.7,5225.0,249.1457,249.1457,248.8607,248.9014,5225.0
2017-09-25 10:40:00,305.73,305.76,305.31,305.43,7537.0,248.9258,248.9502,248.5839,248.6816,7537.0
2017-09-25 10:45:00,305.41,305.55,305.21,305.35,7347.0,248.6653,248.7793,248.5024,248.6164,7347.0
2017-09-25 10:50:00,305.33,305.85,305.21,305.85,9329.0,248.6001,249.0235,248.5024,249.0235,9329.0
2017-09-25 10:55:00,305.94,306.33,305.93,306.2,5781.0,249.0968,249.4143,249.0887,249.3085,5781.0
2017-09-25 11:00:00,306.15,306.24,304.71,305.08,20482.0,249.2678,249.3411,248.0953,248.3966,20482.0
2017-09-25 11:05:00,305.2,305.59,305.03,305.59,4303.0,248.4943,248.8118,248.3559,248.8118,4303.0
2017-09-25 11:10:00,305.64,306.14,305.63,306.06,3317.0,248.8525,249.2596,248.8444,249.1945,3317.0
2017-09-25 11:15:00,305.97,306.5,305.97,306.29,5805.0,249.1212,249.5528,249.1212,249.3818,5805.0
2017-09-25 11:20:00,306.3,306.5,306.3,306.45,3666.0,249.3899,249.5528,249.3899,249.512,3666.0
2017-09-25 11:25:00,306.49,306.75,306.49,306.74,7458.0,249.5446,249.7563,249.5446,249.7482,7458.0
2017-09-25 11:30:00,306.71,306.77,306.55,306.56,6122.0,249.7237,249.7726,249.5935,249.6016,6122.0
2017-09-25 11:35:00,306.55,306.55,306.3,306.35,4426.0,249.5935,249.5935,249.3899,249.4306,4426.0
2017-09-25 11:40:00,306.29,306.49,306.24,306.37,3629.0,249.3818,249.5446,249.3411,249.4469,3629.0
2017-09-25 11:45:00,306.35,306.35,305.97,306.04,3088.0,249.4306,249.4306,249.1212,249.1782,3088.0
2017-09-25 11:50:00,306.01,306.22,305.91,306.19,3819.0,249.1538,249.3248,249.0724,249.3004,3819.0
2017-09-25 11:55:00,306.09,306.26,306.07,306.23,1939.0,249.2189,249.3573,249.2027,249.3329,1939.0
2017-09-25 12:00:00,306.22,306.43,306.08,306.23,3086.0,249.3248,249.4958,249.2108,249.3329,3086.0
2017-09-25 12:05:00,306.22,306.42,306.2,306.2,5318.0,249.3248,249.4876,249.3085,249.3085,5318.0
2017-09-25 12:10:00,306.2,306.47,306.2,306.36,2797.0,249.3085,249.5283,249.3085,249.4388,2797.0
2017-09-25 12:15:00,306.31,306.36,306.16,306.2,5235.0,249.3981,249.4388,249.2759,249.3085,5235.0
2017-09-25 12:20:00,306.2,306.2,305.84,305.84,3576.0,249.3085,249.3085,249.0154,249.0154,3576.0
2017-09-25 12:25:00,305.89,306.1,305.89,306.09,5251.0,249.0561,249.2271,249.0561,249.2189,5251.0
2017-09-25 12:30:00,306.1,306.15,306.02,306.07,1317.0,249.2271,249.2678,249.1619,249.2027,1317.0
2017-09-25 12:35:00,306.06,306.09,306.0,306.02,525.0,249.1945,249.2189,249.1457,249.1619,525.0
2017-09-25 12:40:00,306.02,306.18,306.02,306.15,1045.0,249.1619,249.2922,249.1619,249.2678,1045.0
2017-09-25 12:45:00,306.21,306.31,306.18,306.21,5686.0,249.3166,249.3981,249.2922,249.3166,5686.0
2017-09-25 12:50:00,306.2,306.35,306.2,306.32,2640.0,249.3085,249.4306,249.3085,249.4062,2640.0
2017-09-25 12:55:00,306.28,306.35,306.11,306.11,2466.0,249.3736,249.4306,249.2352,249.2352,2466.0
2017-09-25 13:00:00,306.11,306.16,306.07,306.08,1210.0,249.2352,249.2759,249.2027,249.2108,1210.0
2017-09-25 13:05:00,306.15,306.2,306.1,306.2,2641.0,249.2678,249.3085,249.2271,249.3085,2641.0
2017-09-25 13:10:00,306.2,306.34,306.1,306.34,2956.0,249.3085,249.4225,249.2271,249.4225,2956.0
2017-09-25 13:15:00,306.34,306.41,306.26,306.27,2541.0,249.4225,249.4795,249.3573,249.3655,2541.0
2017-09-25 13:20:00,306.26,306.31,306.16,306.25,2050.0,249.3573,249.3981,249.2759,249.3492,2050.0
2017-09-25 13:25:00,306.31,306.31,306.31,306.31,376.0,249.3981,249.3981,249.3981,249.3981,376.0
2017-09-25 13:30:00,306.25,306.27,306.18,306.18,1578.0,249.3492,249.3655,249.2922,249.2922,1578.0
2017-09-25 13:35:00,306.24,306.36,306.22,306.28,4319.0,249.3411,249.4388,249.3248,249.3736,4319.0
2017-09-25 13:40:00,306.32,306.33,306.09,306.23,2795.0,249.4062,249.4143,249.2189,249.3329,2795.0
2017-09-25 13:45:00,306.26,306.26,306.08,306.08,3665.0,249.3573,249.3573,249.2108,249.2108,3665.0
2017-09-25 13:50:00,306.14,306.22,306.04,306.11,2976.0,249.2596,249.3248,249.1782,249.2352,2976.0
2017-09-25 13:55:00,306.04,306.06,305.92,305.99,2836.0,249.1782,249.1945,249.0805,249.1375,2836.0
2017-09-25 14:00:00,306.07,306.18,306.07,306.15,2695.0,249.2027,249.2922,249.2027,249.2678,2695.0
2017-09-25 14:05:00,306.11,306.2,306.07,306.11,3612.0,249.2352,249.3085,249.2027,249.2352,3612.0
2017-09-25 14:10:00,306.16,306.27,306.04,306.25,4119.0,249.2759,249.3655,249.1782,249.3492,4119.0
2017-09-25 14:15:00,306.3,306.57,306.3,306.57,2485.0,249.3899,249.6098,249.3899,249.6098,2485.0
2017-09-25 14:20:00,306.62,306.69,306.32,306.32,5691.0,249.6505,249.7075,249.4062,249.4062,5691.0
2017-09-25 14:25:00,306.33,306.47,306.2,306.34,10396.0,249.4143,249.5283,249.3085,249.4225,10396.0
2017-09-25 14:30:00,306.44,306.44,306.21,306.26,6647.0,249.5039,249.5039,249.3166,249.3573,6647.0
2017-09-25 14:35:00,306.28,306.29,306.18,306.23,2174.0,249.3736,249.3818,249.2922,249.3329,2174.0
2017-09-25 14:40:00,306.26,306.26,306.13,306.17,4790.0,249.3573,249.3573,249.2515,249.2841,4790.0
2017-09-25 14:45:00,306.08,306.25,306.06,306.24,5637.0,249.2108,249.3492,249.1945,249.3411,5637.0
2017-09-25 14:50:00,306.15,306.26,306.05,306.21,5176.0,249.2678,249.3573,249.1864,249.3166,5176.0
2017-09-25 14:55:00,306.25,306.25,306.14,306.14,1410.0,249.3492,249.3492,249.2596,249.2596,1410.0
2017-09-25 15:00:00,306.15,306.23,306.04,306.04,8539.0,249.2678,249.3329,249.1782,249.1782,8539.0
2017-09-25 15:05:00,306.05,306.25,306.05,306.23,2504.0,249.1864,249.3492,249.1864,249.3329,2504.0
2017-09-25 15:10:00,306.23,306.3,306.16,306.2,2708.0,249.3329,249.3899,249.2759,249.3085,2708.0
2017-09-25 15:15:00,306.14,306.32,306.14,306.28,6270.0,249.2596,249.4062,249.2596,249.3736,6270.0
2017-09-25 15:20:00,306.32,306.49,306.26,306.49,3676.0,249.4062,249.5446,249.3573,249.5446,3676.0
2017-09-25 15:25:00,306.51,306.66,306.47,306.6,4252.0,249.5609,249.683,249.5283,249.6342,4252.0
2017-09-25 15:30:00,306.54,306.66,306.51,306.57,4885.0,249.5853,249.683,249.5609,249.6098,4885.0
2017-09-25 15:35:00,306.52,306.71,306.45,306.71,3736.0,249.569,249.7237,249.512,249.7237,3736.0
2017-09-25 15:40:00,306.65,306.69,306.51,306.52,9861.0,249.6749,249.7075,249.5609,249.569,9861.0
2017-09-25 15:45:00,306.52,306.92,306.51,306.87,7948.0,249.569,249.8947,249.5609,249.854,7948.0
2017-09-25 15:50:00,306.86,306.95,306.75,306.76,11330.0,249.8459,249.9191,249.7563,249.7645,11330.0
2017-09-25 15:55:00,306.82,307.06,306.67,306.95,39759.0,249.8133,250.0087,249.6912,249.9191,39759.0
2017-09-26 09:30:00,308.55,310.0,308.21,309.94,43596.0,251.2219,252.4025,250.945,252.3536,43596.0
2017-09-26 09:35:00,309.95,310.69,309.51,310.47,21406.0,252.3618,252.9643,252.0035,252.7851,21406.0
2017-09-26 09:40:00,310.48,310.55,309.88,310.12,17806.0,252.7933,252.8503,252.3048,252.5002,17806.0
2017-09-26 09:45:00,310.19,310.47,309.4,309.54,21490.0,252.5572,252.7851,251.9139,252.0279,21490.0
2017-09-26 09:50:00,309.57,309.67,309.15,309.15,12462.0,252.0524,252.1338,251.7104,251.7104,12462.0
2017-09-26 09:55:00,309.19,309.28,308.92,308.92,21737.0,251.743,251.8162,251.5231,251.5231,21737.0
2017-09-26 10:00:00,308.81,309.01,308.58,308.88,16480.0,251.4336,251.5964,251.2463,251.4906,16480.0
2017-09-26 10:05:00,308.94,309.11,308.71,308.99,15099.0,251.5394,251.6778,251.3521,251.5801,15099.0
2017-09-26 10:10:00,308.99,309.06,308.88,309.01,8072.0,251.5801,251.6371,251.4906,251.5964,8072.0
2017-09-26 10:15:00,308.96,309.14,308.9,308.93,18374.0,251.5557,251.7022,251.5068,251.5313,18374.0
2017-09-26 10:20:00,308.93,309.06,308.81,308.84,7330.0,251.5313,251.6371,251.4336,251.458,7330.0
2017-09-26 10:25:00,308.89,309.07,308.77,308.91,13121.0,251.4987,251.6453,251.401,251.515,13121.0
2017-09-26 10:30:00,308.86,309.0,308.71,308.91,9721.0,251.4743,251.5883,251.3521,251.515,9721.0
2017-09-26 10:35:00,308.9,309.05,308.64,308.65,22176.0,251.5068,251.629,251.2951,251.3033,22176.0
2017-09-26 10:40:00,308.73,309.16,308.62,308.92,18083.0,251.3684,251.7185,251.2789,251.5231,18083.0
2017-09-26 10:45:00,308.95,308.95,308.67,308.83,3568.0,251.5476,251.5476,251.3196,251.4498,3568.0
2017-09-26 10:50:00,308.88,309.02,308.6,308.83,11049.0,251.4906,251.6045,251.2626,251.4498,11049.0
2017-09-26 10:55:00,308.72,309.02,308.72,308.85,9060.0,251.3603,251.6045,251.3603,251.4661,9060.0
2017-09-26 11:00:00,308.81,309.04,308.8,308.98,6160.0,251.4336,251.6208,251.4254,251.572,6160.0
2017-09-26 11:05:00,308.96,308.98,308.67,308.78,5127.0,251.5557,251.572,251.3196,251.4091,5127.0
2017-09-26 11:10:00,308.76,309.22,308.7,309.22,13343.0,251.3929,251.7674,251.344,251.7674,13343.0
2017-09-26 11:15:00,309.24,309.7,309.15,309.5,9203.0,251.7837,252.1582,251.7104,251.9954,9203.0
2017-09-26 11:20:00,309.47,309.59,308.58,308.74,12418.0,251.9709,252.0686,251.2463,251.3766,12418.0
2017-09-26 11:25:00,308.79,309.03,308.74,308.74,5151.0,251.4173,251.6127,251.3766,251.3766,5151.0
2017-09-26 11:30:00,308.58,309.57,308.57,309.55,11532.0,251.2463,252.0524,251.2382,252.0361,11532.0
2017-09-26 11:35:00,309.45,309.76,309.34,309.52,8472.0,251.9547,252.2071,251.8651,252.0116,8472.0
2017-09-26 11:40:00,309.61,309.84,309.49,309.56,7740.0,252.0849,252.2722,251.9872,252.0442,7740.0
2017-09-26 11:45:00,309.57,309.84,309.57,309.84,4457.0,252.0524,252.2722,252.0524,252.2722,4457.0
2017-09-26 11:50:00,309.79,309.88,309.59,309.6,3450.0,252.2315,252.3048,252.0686,252.0768,3450.0
2017-09-26 11:55:00,309.56,310.0,309.55,309.99,10102.0,252.0442,252.4025,252.0361,252.3943,10102.0
2017-09-26 12:00:00,309.96,309.98,309.72,309.72,5906.0,252.3699,252.3862,252.1745,252.1745,5906.0
2017-09-26 12:05:00,309.63,309.79,309.63,309.78,1936.0,252.1012,252.2315,252.1012,252.2233,1936.0
2017-09-26 12:10:00,309.75,309.83,309.6,309.6,2800.0,252.1989,252.264,252.0768,252.0768,2800.0
2017-09-26 12:15:00,309.57,309.61,309.34,309.49,4350.0,252.0524,252.0849,251.8651,251.9872,4350.0
2017-09-26 12:20:00,309.47,309.65,309.14,309.47,13241.0,251.9709,252.1175,251.7022,251.9709,13241.0
2017-09-26 12:25:00,309.46,309.8,309.36,309.67,6578.0,251.9628,252.2396,251.8814,252.1338,6578.0
2017-09-26 12:30:00,309.71,309.81,309.64,309.74,3376.0,252.1663,252.2478,252.1094,252.1908,3376.0
2017-09-26 12:35:00,309.79,309.9,309.76,309.84,4301.0,252.2315,252.321,252.2071,252.2722,4301.0
2017-09-26 12:40:00,309.79,309.96,309.73,309.86,8348.0,252.2315,252.3699,252.1826,252.2885,8348.0
2017-09-26 12:45:00,309.86,310.0,309.86,310.0,6137.0,252.2885,252.4025,252.2885,252.4025,6137.0
2017-09-26 12:50:00,310.0,310.23,309.83,310.06,5471.0,252.4025,252.5897,252.264,252.4513,5471.0
2017-09-26 12:55:00,310.01,310.12,309.96,310.12,1620.0,252.4106,252.5002,252.3699,252.5002,1620.0
2017-09-26 13:00:00,310.09,310.19,310.01,310.04,3755.0,252.4757,252.5572,252.4106,252.435,3755.0
2017-09-26 13:05:00,310.07,310.08,309.64,309.64,4135.0,252.4595,252.4676,252.1094,252.1094,4135.0
2017-09-26 13:10:00,309.58,309.9,309.52,309.67,6749.0,252.0605,252.321,252.0116,252.1338,6749.0
2017-09-26 13:15:00,309.62,309.77,309.42,309.62,8579.0,252.0931,252.2152,251.9302,252.0931,8579.0
2017-09-26 13:20:00,309.69,309.71,309.52,309.52,3871.0,252.1501,252.1663,252.0116,252.0116,3871.0
2017-09-26 13:25:00,309.52,309.64,309.49,309.51,2751.0,252.0116,252.1094,251.9872,252.0035,2751.0
2017-09-26 13:30:00,309.61,309.73,309.5,309.6,5378.0,252.0849,252.1826,251.9954,252.0768,5378.0
2017-09-26 13:35:00,309.63,309.67,309.53,309.6,2520.0,252.1012,252.1338,252.0198,252.0768,2520.0
2017-09-26 13:40:00,309.53,309.61,309.4,309.4,3400.0,252.0198,252.0849,251.9139,251.9139,3400.0
2017-09-26 13:45:00,309.36,309.5,309.35,309.38,2100.0,251.8814,251.9954,251.8732,251.8977,2100.0
2017-09-26 13:50:00,309.41,309.57,309.36,309.53,4724.0,251.9221,252.0524,251.8814,252.0198,4724.0
2017-09-26 13:55:00,309.5,309.83,309.5,309.66,10311.0,251.9954,252.264,251.9954,252.1256,10311.0
2017-09-26 14:00:00,309.6,309.83,309.6,309.83,4261.0,252.0768,252.264,252.0768,252.264,4261.0
2017-09-26 14:05:00,309.9,309.9,309.53,309.62,5677.0,252.321,252.321,252.0198,252.0931,5677.0
2017-09-26 14:10:00,309.62,309.75,309.58,309.64,2660.0,252.0931,252.1989,252.0605,252.1094,2660.0
2017-09-26 14:15:00,309.67,309.77,309.61,309.75,5403.0,252.1338,252.2152,252.0849,252.1989,5403.0
2017-09-26 14:20:00,309.77,309.99,309.68,309.8,9973.0,252.2152,252.3943,252.1419,252.2396,9973.0
2017-09-26 14:25:00,309.76,309.93,309.76,309.93,2600.0,252.2071,252.3455,252.2071,252.3455,2600.0
2017-09-26 14:30:00,309.98,310.0,309.77,309.77,4097.0,252.3862,252.4025,252.2152,252.2152,4097.0
2017-09-26 14:35:00,309.72,309.91,309.65,309.74,6779.0,252.1745,252.3292,252.1175,252.1908,6779.0
2017-09-26 14:40:00,309.63,309.68,309.48,309.48,1430.0,252.1012,252.1419,251.9791,251.9791,1430.0
2017-09-26 14:45:00,309.49,309.73,309.49,309.7,2531.0,251.9872,252.1826,251.9872,252.1582,2531.0
2017-09-26 14:50:00,309.82,309.99,309.79,309.95,3602.0,252.2559,252.3943,252.2315,252.3618,3602.0
2017-09-26 14:55:00,309.99,309.99,309.74,309.84,5288.0,252.3943,252.3943,252.1908,252.2722,5288.0
2017-09-26 15:00:00,309.84,309.92,309.69,309.69,4105.0,252.2722,252.3373,252.1501,252.1501,4105.0
2017-09-26 15:05:00,309.69,309.79,309.69,309.72,2750.0,252.1501,252.2315,252.1501,252.1745,2750.0
2017-09-26 15:10:00,309.75,309.89,309.72,309.82,3802.0,252.1989,252.3129,252.1745,252.2559,3802.0
2017-09-26 15:15:00,309.82,309.91,309.78,309.78,6922.0,252.2559,252.3292,252.2233,252.2233,6922.0
2017-09-26 15:20:00,309.78,309.86,309.73,309.83,10462.0,252.2233,252.2885,252.1826,252.264,10462.0
2017-09-26 15:25:00,309.78,309.9,309.78,309.82,13991.0,252.2233,252.321,252.2233,252.2559,13991.0
2017-09-26 15:30:00,309.8,309.87,309.74,309.83,6385.0,252.2396,252.2966,252.1908,252.264,6385.0
2017-09-26 15:35:00,309.88,310.15,309.88,310.06,11780.0,252.3048,252.5246,252.3048,252.4513,11780.0
2017-09-26 15:40:00,310.09,310.09,309.9,309.9,15847.0,252.4757,252.4757,252.321,252.321,15847.0
2017-09-26 15:45:00,309.9,309.92,309.71,309.87,12167.0,252.321,252.3373,252.1663,252.2966,12167.0
2017-09-26 15:50:00,309.82,309.88,309.69,309.72,16251.0,252.2559,252.3048,252.1501,252.1745,16251.0
2017-09-26 15:55:00,309.69,309.77,309.56,309.73,33805.0,252.1501,252.2152,252.0442,252.1826,33805.0
2017-09-27 09:30:00,309.7,310.44,309.7,310.2,24602.0,252.1582,252.7607,252.1582,252.5653,24602.0
2017-09-27 09:35:00,310.33,311.32,310.33,311.0,10718.0,252.6711,253.4772,252.6711,253.2167,10718.0
2017-09-27 09:40:00,310.94,310.94,310.16,310.36,6302.0,253.1678,253.1678,252.5327,252.6956,6302.0
2017-09-27 09:45:00,310.37,310.48,310.02,310.02,6109.0,252.7037,252.7933,252.4187,252.4187,6109.0
2017-09-27 09:50:00,310.0,310.29,309.89,310.13,15896.0,252.4025,252.6386,252.3129,252.5083,15896.0
2017-09-27 09:55:00,310.12,310.19,309.64,309.64,8406.0,252.5002,252.5572,252.1094,252.1094,8406.0
2017-09-27 10:00:00,309.69,309.73,309.32,309.38,16702.0,252.1501,252.1826,251.8488,251.8977,16702.0
2017-09-27 10:05:00,309.24,309.4,309.01,309.21,16445.0,251.7837,251.9139,251.5964,251.7592,16445.0
2017-09-27 10:10:00,309.21,309.65,309.16,309.52,8059.0,251.7592,252.1175,251.7185,252.0116,8059.0
2017-09-27 10:15:00,309.38,309.93,309.35,309.81,4143.0,251.8977,252.3455,251.8732,252.2478,4143.0
2017-09-27 10:20:00,309.71,310.33,309.7,310.33,2840.0,252.1663,252.6711,252.1582,252.6711,2840.0
2017-09-27 10:25:00,310.38,310.4,310.18,310.35,5097.0,252.7119,252.7281,252.549,252.6874,5097.0
2017-09-27 10:30:00,310.36,310.41,309.97,309.98,5633.0,252.6956,252.7363,252.378,252.3862,5633.0
2017-09-27 10:35:00,309.97,310.07,309.89,310.0,10514.0,252.378,252.4595,252.3129,252.4025,10514.0
2017-09-27 10:40:00,309.95,310.02,309.81,309.85,4183.0,252.3618,252.4187,252.2478,252.2803,4183.0
2017-09-27 10:45:00,309.8,309.82,309.54,309.67,6910.0,252.2396,252.2559,252.0279,252.1338,6910.0
2017-09-27 10:50:00,309.68,309.86,309.67,309.72,3837.0,252.1419,252.2885,252.1338,252.1745,3837.0
2017-09-27 10:55:00,309.6,309.98,309.6,309.74,7068.0,252.0768,252.3862,252.0768,252.1908,7068.0
2017-09-27 11:00:00,309.58,309.97,309.57,309.97,4969.0,252.0605,252.378,252.0524,252.378,4969.0
2017-09-27 11:05:00,309.97,310.06,309.69,309.83,8732.0,252.378,252.4513,252.1501,252.264,8732.0
2017-09-27 11:10:00,309.89,310.51,309.89,310.51,6768.0,252.3129,252.8177,252.3129,252.8177,6768.0
2017-09-27 11:15:00,310.49,310.72,310.41,310.55,6735.0,252.8014,252.9887,252.7363,252.8503,6735.0
2017-09-27 11:20:00,310.58,310.61,310.28,310.36,6772.0,252.8747,252.8991,252.6304,252.6956,6772.0
2017-09-27 11:25:00,310.4,310.46,310.29,310.37,4388.0,252.7281,252.777,252.6386,252.7037,4388.0
2017-09-27 11:30:00,310.37,310.43,309.95,309.98,4820.0,252.7037,252.7526,252.3618,252.3862,4820.0
2017-09-27 11:35:00,310.01,310.12,309.86,310.12,2801.0,252.4106,252.5002,252.2885,252.5002,2801.0
2017-09-27 11:40:00,310.27,310.5,310.17,310.5,4434.0,252.6223,252.8096,252.5409,252.8096,4434.0
2017-09-27 11:45:00,310.57,310.7,310.45,310.6,6561.0,252.8666,252.9724,252.7689,252.891,6561.0
2017-09-27 11:50:00,310.6,310.68,310.43,310.43,6892.0,252.891,252.9561,252.7526,252.7526,6892.0
2017-09-27 11:55:00,310.41,310.5,310.26,310.29,3329.0,252.7363,252.8096,252.6142,252.6386,3329.0
2017-09-27 12:00:00,310.28,310.28,310.01,310.23,10188.0,252.6304,252.6304,252.4106,252.5897,10188.0
2017-09-27 12:05:00,310.25,310.41,310.25,310.35,3546.0,252.606,252.7363,252.606,252.6874,3546.0
2017-09-27 12:10:00,310.35,310.49,310.31,310.42,4750.0,252.6874,252.8014,252.6549,252.7444,4750.0
2017-09-27 12:15:00,310.47,310.5,310.35,310.38,4880.0,252.7851,252.8096,252.6874,252.7119,4880.0
2017-09-27 12:20:00,310.44,310.83,310.44,310.83,6256.0,252.7607,253.0783,252.7607,253.0783,6256.0
2017-09-27 12:25:00,310.79,310.86,310.6,310.62,3680.0,253.0457,253.1027,252.891,252.9073,3680.0
2017-09-27 12:30:00,310.6,310.6,310.34,310.47,6634.0,252.891,252.891,252.6793,252.7851,6634.0
2017-09-27 12:35:00,310.44,310.7,310.41,310.68,8403.0,252.7607,252.9724,252.7363,252.9561,8403.0
2017-09-27 12:40:00,310.7,310.85,310.65,310.82,8504.0,252.9724,253.0945,252.9317,253.0701,8504.0
2017-09-27 12:45:00,310.85,310.94,310.74,310.74,6020.0,253.0945,253.1678,253.005,253.005,6020.0
2017-09-27 12:50:00,310.69,310.78,310.65,310.68,5885.0,252.9643,253.0375,252.9317,252.9561,5885.0
2017-09-27 12:55:00,310.63,310.85,310.6,310.85,6858.0,252.9154,253.0945,252.891,253.0945,6858.0
2017-09-27 13:00:00,310.85,310.85,310.7,310.75,11666.0,253.0945,253.0945,252.9724,253.0131,11666.0
2017-09-27 13:05:00,310.72,310.74,310.41,310.43,9413.0,252.9887,253.005,252.7363,252.7526,9413.0
2017-09-27 13:10:00,310.41,310.41,310.0,310.03,10707.0,252.7363,252.7363,252.4025,252.4269,10707.0
2017-09-27 13:15:00,309.97,310.07,309.79,310.02,10565.0,252.378,252.4595,252.2315,252.4187,10565.0
2017-09-27 13:20:00,310.06,310.12,310.01,310.12,2255.0,252.4513,252.5002,252.4106,252.5002,2255.0
2017-09-27 13:25:00,310.13,310.13,309.92,310.02,3407.0,252.5083,252.5083,252.3373,252.4187,3407.0
2017-09-27 13:30:00,309.98,310.02,309.57,309.69,5458.0,252.3862,252.4187,252.0524,252.1501,5458.0
2017-09-27 13:35:00,309.65,309.74,309.64,309.73,5649.0,252.1175,252.1908,252.1094,252.1826,5649.0
2017-09-27 13:40:00,309.72,309.79,309.67,309.68,8675.0,252.1745,252.2315,252.1338,252.1419,8675.0
2017-09-27 13:45:00,309.69,309.69,309.52,309.58,2751.0,252.1501,252.1501,252.0116,252.0605,2751.0
2017-09-27 13:50:00,309.63,309.63,309.39,309.39,2809.0,252.1012,252.1012,251.9058,251.9058,2809.0
2017-09-27 13:55:00,309.38,309.54,309.38,309.52,4628.0,251.8977,252.0279,251.8977,252.0116,4628.0
2017-09-27 14:00:00,309.48,309.59,309.43,309.55,4274.0,251.9791,252.0686,251.9384,252.0361,4274.0
2017-09-27 14:05:00,309.58,309.62,309.51,309.61,5522.0,252.0605,252.0931,252.0035,252.0849,5522.0
2017-09-27 14:10:00,309.6,309.85,309.6,309.81,5379.0,252.0768,252.2803,252.0768,252.2478,5379.0
2017-09-27 14:15:00,309.81,310.09,309.71,310.05,6475.0,252.2478,252.4757,252.1663,252.4432,6475.0
2017-09-27 14:20:00,310.08,310.25,310.08,310.13,3761.0,252.4676,252.606,252.4676,252.5083,3761.0
2017-09-27 14:25:00,310.21,310.21,309.72,309.76,3607.0,252.5734,252.5734,252.1745,252.2071,3607.0
2017-09-27 14:30:00,309.87,309.87,309.77,309.81,2439.0,252.2966,252.2966,252.2152,252.2478,2439.0
2017-09-27 14:35:00,309.72,309.81,309.59,309.59,6642.0,252.1745,252.2478,252.0686,252.0686,6642.0
2017-09-27 14:40:00,309.66,309.81,309.63,309.8,5871.0,252.1256,252.2478,252.1012,252.2396,5871.0
2017-09-27 14:45:00,309.79,309.82,309.73,309.78,3731.0,252.2315,252.2559,252.1826,252.2233,3731.0
2017-09-27 14:50:00,309.75,310.0,309.75,310.0,5439.0,252.1989,252.4025,252.1989,252.4025,5439.0
2017-09-27 14:55:00,310.01,310.08,309.94,310.08,2809.0,252.4106,252.4676,252.3536,252.4676,2809.0
2017-09-27 15:00:00,310.08,310.11,309.96,309.96,3156.0,252.4676,252.492,252.3699,252.3699,3156.0
2017-09-27 15:05:00,309.99,310.24,309.98,310.09,9660.0,252.3943,252.5979,252.3862,252.4757,9660.0
2017-09-27 15:10:00,310.09,310.17,310.01,310.15,5863.0,252.4757,252.5409,252.4106,252.5246,5863.0
2017-09-27 15:15:00,310.15,310.17,310.04,310.16,3370.0,252.5246,252.5409,252.435,252.5327,3370.0
2017-09-27 15:20:00,310.15,310.17,310.01,310.01,5883.0,252.5246,252.5409,252.4106,252.4106,5883.0
2017-09-27 15:25:00,310.04,310.25,310.04,310.18,11671.0,252.435,252.606,252.435,252.549,11671.0
2017-09-27 15:30:00,310.2,310.2,310.03,310.08,5018.0,252.5653,252.5653,252.4269,252.4676,5018.0
2017-09-27 15:35:00,310.06,310.06,309.8,309.9,7893.0,252.4513,252.4513,252.2396,252.321,7893.0
2017-09-27 15:40:00,309.92,310.13,309.92,310.03,13027.0,252.3373,252.5083,252.3373,252.4269,13027.0
2017-09-27 15:45:00,310.03,310.14,309.96,310.1,23267.0,252.4269,252.5165,252.3699,252.4839,23267.0
2017-09-27 15:50:00,310.09,310.3,310.09,310.19,28948.0,252.4757,252.6467,252.4757,252.5572,28948.0
2017-09-27 15:55:00,310.19,310.26,310.09,310.12,43559.0,252.5572,252.6142,252.4757,252.5002,43559.0
2017-09-28 09:30:00,309.01,309.16,307.85,308.19,31667.0,251.5964,251.7185,250.6519,250.9288,31667.0
2017-09-28 09:35:00,308.1,308.17,306.58,307.49,12165.0,250.8555,250.9125,249.6179,250.3588,12165.0
2017-09-28 09:40:00,307.71,308.04,307.53,307.81,4800.0,250.5379,250.8066,250.3914,250.6194,4800.0
2017-09-28 09:45:00,307.81,307.94,307.54,307.94,7674.0,250.6194,250.7252,250.3995,250.7252,7674.0
2017-09-28 09:50:00,308.18,308.46,308.16,308.28,7951.0,250.9206,251.1486,250.9043,251.002,7951.0
2017-09-28 09:55:00,308.39,308.39,307.71,307.92,6021.0,251.0916,251.0916,250.5379,250.7089,6021.0
2017-09-28 10:00:00,307.97,308.21,307.56,307.81,7739.0,250.7496,250.945,250.4158,250.6194,7739.0
2017-09-28 10:05:00,307.96,308.42,307.95,308.41,3053.0,250.7415,251.116,250.7334,251.1079,3053.0
2017-09-28 10:10:00,308.34,308.53,308.25,308.47,3826.0,251.0509,251.2056,250.9776,251.1567,3826.0
2017-09-28 10:15:00,308.5,308.61,308.2,308.31,5150.0,251.1812,251.2707,250.9369,251.0265,5150.0
2017-09-28 10:20:00,308.4,308.44,308.27,308.42,1567.0,251.0997,251.1323,250.9939,251.116,1567.0
2017-09-28 10:25:00,308.36,308.54,308.27,308.27,4032.0,251.0672,251.2137,250.9939,250.9939,4032.0
2017-09-28 10:30:00,308.34,308.6,308.28,308.33,5125.0,251.0509,251.2626,251.002,251.0427,5125.0
2017-09-28 10:35:00,308.46,308.61,308.33,308.41,2954.0,251.1486,251.2707,251.0427,251.1079,2954.0
2017-09-28 10:40:00,308.42,308.92,308.41,308.92,4351.0,251.116,251.5231,251.1079,251.5231,4351.0
2017-09-28 10:45:00,308.97,308.97,308.8,308.94,3197.0,251.5638,251.5638,251.4254,251.5394,3197.0
2017-09-28 10:50:00,308.94,309.27,308.86,309.25,14990.0,251.5394,251.8081,251.4743,251.7918,14990.0
2017-09-28 10:55:00,309.28,309.28,308.95,309.05,3574.0,251.8162,251.8162,251.5476,251.629,3574.0
2017-09-28 11:00:00,309.08,309.24,309.06,309.16,6921.0,251.6534,251.7837,251.6371,251.7185,6921.0
2017-09-28 11:05:00,309.09,309.15,308.99,309.11,2484.0,251.6615,251.7104,251.5801,251.6778,2484.0
2017-09-28 11:10:00,309.12,309.27,308.96,309.09,3638.0,251.686,251.8081,251.5557,251.6615,3638.0
2017-09-28 11:15:00,309.06,309.17,308.95,308.95,9983.0,251.6371,251.7267,251.5476,251.5476,9983.0
2017-09-28 11:20:00,309.01,309.33,309.0,309.33,1900.0,251.5964,251.8569,251.5883,251.8569,1900.0
2017-09-28 11:25:00,309.38,309.45,309.01,309.2,2542.0,251.8977,251.9547,251.5964,251.7511,2542.0
2017-09-28 11:30:00,309.11,309.27,308.98,309.19,4335.0,251.6778,251.8081,251.572,251.743,4335.0
2017-09-28 11:35:00,309.26,309.26,309.1,309.1,1687.0,251.8,251.8,251.6697,251.6697,1687.0
2017-09-28 11:40:00,309.13,309.37,309.13,309.32,4137.0,251.6941,251.8895,251.6941,251.8488,4137.0
2017-09-28 11:45:00,309.33,309.35,309.04,309.1,2300.0,251.8569,251.8732,251.6208,251.6697,2300.0
2017-09-28 11:50:00,309.0,309.22,308.97,309.22,1789.0,251.5883,251.7674,251.5638,251.7674,1789.0
2017-09-28 11:55:00,309.07,309.49,309.07,309.44,2630.0,251.6453,251.9872,251.6453,251.9465,2630.0
2017-09-28 12:00:00,309.47,309.69,309.47,309.69,1400.0,251.9709,252.1501,251.9709,252.1501,1400.0
2017-09-28 12:05:00,309.65,309.66,309.38,309.38,4219.0,252.1175,252.1256,251.8977,251.8977,4219.0
2017-09-28 12:10:00,309.46,309.55,309.43,309.53,2068.0,251.9628,252.0361,251.9384,252.0198,2068.0
2017-09-28 12:15:00,309.63,309.67,309.42,309.43,3957.0,252.1012,252.1338,251.9302,251.9384,3957.0
2017-09-28 12:20:00,309.32,309.33,309.2,309.3,2466.0,251.8488,251.8569,251.7511,251.8325,2466.0
2017-09-28 12:25:00,309.29,309.3,309.11,309.17,2022.0,251.8244,251.8325,251.6778,251.7267,2022.0
2017-09-28 12:30:00,309.17,309.17,308.99,309.04,2822.0,251.7267,251.7267,251.5801,251.6208,2822.0
2017-09-28 12:35:00,309.03,309.19,309.02,309.19,2115.0,251.6127,251.743,251.6045,251.743,2115.0
2017-09-28 12:40:00,309.18,309.18,308.96,309.03,1800.0,251.7348,251.7348,251.5557,251.6127,1800.0
2017-09-28 12:45:00,308.93,308.97,308.83,308.83,1859.0,251.5313,251.5638,251.4498,251.4498,1859.0
2017-09-28 12:50:00,308.89,308.9,308.68,308.83,3294.0,251.4987,251.5068,251.3277,251.4498,3294.0
2017-09-28 12:55:00,308.8,309.05,308.8,309.01,3612.0,251.4254,251.629,251.4254,251.5964,3612.0
2017-09-28 13:00:00,308.99,309.03,308.83,308.86,3700.0,251.5801,251.6127,251.4498,251.4743,3700.0
2017-09-28 13:05:00,308.84,309.08,308.84,309.06,5252.0,251.458,251.6534,251.458,251.6371,5252.0
2017-09-28 13:10:00,309.04,309.04,308.79,309.02,3489.0,251.6208,251.6208,251.4173,251.6045,3489.0
2017-09-28 13:15:00,309.08,309.25,309.08,309.25,2405.0,251.6534,251.7918,251.6534,251.7918,2405.0
2017-09-28 13:20:00,309.1,309.16,309.03,309.11,3447.0,251.6697,251.7185,251.6127,251.6778,3447.0
2017-09-28 13:25:00,309.05,309.05,308.95,308.96,2434.0,251.629,251.629,251.5476,251.5557,2434.0
2017-09-28 13:30:00,309.01,309.01,308.95,308.96,1021.0,251.5964,251.5964,251.5476,251.5557,1021.0
2017-09-28 13:35:00,308.92,308.92,308.72,308.79,9531.0,251.5231,251.5231,251.3603,251.4173,9531.0
2017-09-28 13:40:00,308.89,308.93,308.83,308.91,1675.0,251.4987,251.5313,251.4498,251.515,1675.0
2017-09-28 13:45:00,308.94,308.97,308.76,308.8,2307.0,251.5394,251.5638,251.3929,251.4254,2307.0
2017-09-28 13:50:00,308.8,308.87,308.62,308.79,4855.0,251.4254,251.4824,251.2789,251.4173,4855.0
2017-09-28 13:55:00,308.8,308.95,308.65,308.95,14356.0,251.4254,251.5476,251.3033,251.5476,14356.0
2017-09-28 14:00:00,308.97,309.14,308.95,309.14,7540.0,251.5638,251.7022,251.5476,251.7022,7540.0
2017-09-28 14:05:00,309.09,309.23,309.07,309.14,5055.0,251.6615,251.7755,251.6453,251.7022,5055.0
2017-09-28 14:10:00,309.23,309.41,309.2,309.32,3942.0,251.7755,251.9221,251.7511,251.8488,3942.0
2017-09-28 14:15:00,309.35,309.36,309.05,309.08,3514.0,251.8732,251.8814,251.629,251.6534,3514.0
2017-09-28 14:20:00,309.05,309.06,308.76,308.76,2230.0,251.629,251.6371,251.3929,251.3929,2230.0
2017-09-28 14:25:00,308.81,308.81,308.66,308.66,5233.0,251.4336,251.4336,251.3114,251.3114,5233.0
2017-09-28 14:30:00,308.68,308.79,308.65,308.73,3943.0,251.3277,251.4173,251.3033,251.3684,3943.0
2017-09-28 14:35:00,308.72,308.9,308.71,308.85,4702.0,251.3603,251.5068,251.3521,251.4661,4702.0
2017-09-28 14:40:00,308.91,308.96,308.78,308.95,5128.0,251.515,251.5557,251.4091,251.5476,5128.0
2017-09-28 14:45:00,308.96,308.98,308.77,308.83,5750.0,251.5557,251.572,251.401,251.4498,5750.0
2017-09-28 14:50:00,308.84,309.09,308.83,308.99,9278.0,251.458,251.6615,251.4498,251.5801,9278.0
2017-09-28 14:55:00,308.99,310.37,308.82,309.49,36683.0,251.5801,252.7037,251.4417,251.9872,36683.0
2017-09-28 15:00:00,309.41,309.78,308.67,308.72,23346.0,251.9221,252.2233,251.3196,251.3603,23346.0
2017-09-28 15:05:00,308.75,308.9,308.5,308.69,9954.0,251.3847,251.5068,251.1812,251.3359,9954.0
2017-09-28 15:10:00,308.63,308.79,308.55,308.79,5805.0,251.287,251.4173,251.2219,251.4173,5805.0
2017-09-28 15:15:00,308.77,308.86,308.69,308.77,6212.0,251.401,251.4743,251.3359,251.401,6212.0
2017-09-28 15:20:00,308.83,308.83,308.71,308.71,3206.0,251.4498,251.4498,251.3521,251.3521,3206.0
2017-09-28 15:25:00,308.71,308.78,308.6,308.6,26829.0,251.3521,251.4091,251.2626,251.2626,26829.0
2017-09-28 15:30:00,308.71,308.96,308.69,308.84,11047.0,251.3521,251.5557,251.3359,251.458,11047.0
2017-09-28 15:35:00,308.83,308.86,308.66,308.7,7339.0,251.4498,251.4743,251.3114,251.344,7339.0
2017-09-28 15:40:00,308.72,308.99,308.64,308.92,17063.0,251.3603,251.5801,251.2951,251.5231,17063.0
2017-09-28 15:45:00,308.95,308.97,308.68,308.78,25680.0,251.5476,251.5638,251.3277,251.4091,25680.0
2017-09-28 15:50:00,308.78,308.96,308.72,308.92,25487.0,251.4091,251.5557,251.3603,251.5231,25487.0
2017-09-28 15:55:00,308.93,309.28,308.91,309.19,59281.0,251.5313,251.8162,251.515,251.743,59281.0
2017-09-29 09:30:00,308.95,309.85,308.81,309.17,20751.0,251.5476,252.2803,251.4336,251.7267,20751.0
2017-09-29 09:35:00,309.0,309.56,308.83,309.13,6209.0,251.5883,252.0442,251.4498,251.6941,6209.0
2017-09-29 09:40:00,309.12,309.26,308.82,309.26,5840.0,251.686,251.8,251.4417,251.8,5840.0
2017-09-29 09:45:00,309.24,309.53,309.19,309.24,8725.0,251.7837,252.0198,251.743,251.7837,8725.0
2017-09-29 09:50:00,309.26,309.62,309.12,309.38,11594.0,251.8,252.0931,251.686,251.8977,11594.0
2017-09-29 09:55:00,309.31,309.57,309.11,309.11,5630.0,251.8407,252.0524,251.6778,251.6778,5630.0
2017-09-29 10:00:00,309.16,309.19,308.96,308.96,5985.0,251.7185,251.743,251.5557,251.5557,5985.0
2017-09-29 10:05:00,308.89,309.48,308.83,309.44,7104.0,251.4987,251.9791,251.4498,251.9465,7104.0
2017-09-29 10:10:00,309.35,309.35,308.99,309.11,4489.0,251.8732,251.8732,251.5801,251.6778,4489.0
2017-09-29 10:15:00,309.13,309.4,309.1,309.2,5118.0,251.6941,251.9139,251.6697,251.7511,5118.0
2017-09-29 10:20:00,309.2,309.48,309.15,309.18,5014.0,251.7511,251.9791,251.7104,251.7348,5014.0
2017-09-29 10:25:00,309.25,309.6,309.25,309.59,9144.0,251.7918,252.0768,251.7918,252.0686,9144.0
2017-09-29 10:30:00,309.53,309.73,309.31,309.31,4530.0,252.0198,252.1826,251.8407,251.8407,4530.0
2017-09-29 10:35:00,309.32,309.74,309.32,309.67,7912.0,251.8488,252.1908,251.8488,252.1338,7912.0
2017-09-29 10:40:00,309.6,309.74,309.36,309.36,2937.0,252.0768,252.1908,251.8814,251.8814,2937.0
2017-09-29 10:45:00,309.43,309.51,309.36,309.42,10397.0,251.9384,252.0035,251.8814,251.9302,10397.0
2017-09-29 10:50:00,309.39,309.42,309.2,309.4,11389.0,251.9058,251.9302,251.7511,251.9139,11389.0
2017-09-29 10:55:00,309.41,309.42,309.22,309.29,7123.0,251.9221,251.9302,251.7674,251.8244,7123.0
2017-09-29 11:00:00,309.22,309.24,309.02,309.08,6539.0,251.7674,251.7837,251.6045,251.6534,6539.0
2017-09-29 11:05:00,309.08,309.12,308.99,309.01,6349.0,251.6534,251.686,251.5801,251.5964,6349.0
2017-09-29 11:10:00,309.03,309.16,308.99,309.05,6868.0,251.6127,251.7185,251.5801,251.629,6868.0
2017-09-29 11:15:00,309.05,309.11,308.93,309.03,11407.0,251.629,251.6778,251.5313,251.6127,11407.0
2017-09-29 11:20:00,308.93,309.1,308.85,308.97,10056.0,251.5313,251.6697,251.4661,251.5638,10056.0
2017-09-29 11:25:00,308.95,309.11,308.95,309.01,3615.0,251.5476,251.6778,251.5476,251.5964,3615.0
2017-09-29 11:30:00,309.0,309.07,308.97,309.0,3790.0,251.5883,251.6453,251.5638,251.5883,3790.0
2017-09-29 11:35:00,309.06,309.2,309.03,309.11,4900.0,251.6371,251.7511,251.6127,251.6778,4900.0
2017-09-29 11:40:00,309.1,309.24,309.08,309.08,2410.0,251.6697,251.7837,251.6534,251.6534,2410.0
2017-09-29 11:45:00,309.05,309.11,308.91,308.93,7919.0,251.629,251.6778,251.515,251.5313,7919.0
2017-09-29 11:50:00,308.9,308.95,308.75,308.77,9506.0,251.5068,251.5476,251.3847,251.401,9506.0
2017-09-29 11:55:00,308.79,308.83,308.69,308.81,8951.0,251.4173,251.4498,251.3359,251.4336,8951.0
2017-09-29 12:00:00,308.75,308.97,308.75,308.92,5577.0,251.3847,251.5638,251.3847,251.5231,5577.0
2017-09-29 12:05:00,308.95,309.02,308.83,308.9,8982.0,251.5476,251.6045,251.4498,251.5068,8982.0
2017-09-29 12:10:00,308.87,308.89,308.75,308.83,5516.0,251.4824,251.4987,251.3847,251.4498,5516.0
2017-09-29 12:15:00,308.83,308.88,308.77,308.85,4001.0,251.4498,251.4906,251.401,251.4661,4001.0
2017-09-29 12:20:00,308.84,309.07,308.84,309.06,3549.0,251.458,251.6453,251.458,251.6371,3549.0
2017-09-29 12:25:00,309.04,309.23,309.01,309.22,3404.0,251.6208,251.7755,251.5964,251.7674,3404.0
2017-09-29 12:30:00,309.24,309.31,309.12,309.13,3784.0,251.7837,251.8407,251.686,251.6941,3784.0
2017-09-29 12:35:00,309.14,309.16,309.02,309.02,2065.0,251.7022,251.7185,251.6045,251.6045,2065.0
2017-09-29 12:40:00,309.0,309.2,308.9,309.2,9766.0,251.5883,251.7511,251.5068,251.7511,9766.0
2017-09-29 12:45:00,309.24,309.35,309.19,309.33,3289.0,251.7837,251.8732,251.743,251.8569,3289.0
2017-09-29 12:50:00,309.31,309.35,309.22,309.31,3165.0,251.8407,251.8732,251.7674,251.8407,3165.0
2017-09-29 12:55:00,309.28,309.29,309.24,309.29,1810.0,251.8162,251.8244,251.7837,251.8244,1810.0
2017-09-29 13:00:00,309.29,309.34,309.21,309.26,2592.0,251.8244,251.8651,251.7592,251.8,2592.0
2017-09-29 13:05:00,309.24,309.27,309.13,309.18,3000.0,251.7837,251.8081,251.6941,251.7348,3000.0
2017-09-29 13:10:00,309.22,309.33,309.18,309.27,2560.0,251.7674,251.8569,251.7348,251.8081,2560.0
2017-09-29 13:15:00,309.25,309.31,309.21,309.21,2600.0,251.7918,251.8407,251.7592,251.7592,2600.0
2017-09-29 13:20:00,309.23,309.47,309.23,309.43,4458.0,251.7755,251.9709,251.7755,251.9384,4458.0
2017-09-29 13:25:00,309.4,309.75,309.39,309.75,10944.0,251.9139,252.1989,251.9058,252.1989,10944.0
2017-09-29 13:30:00,309.78,309.91,309.78,309.86,8031.0,252.2233,252.3292,252.2233,252.2885,8031.0
2017-09-29 13:35:00,309.82,309.88,309.65,309.66,2400.0,252.2559,252.3048,252.1175,252.1256,2400.0
2017-09-29 13:40:00,309.61,309.67,309.4,309.53,11073.0,252.0849,252.1338,251.9139,252.0198,11073.0
2017-09-29 13:45:00,309.54,309.61,309.38,309.53,7722.0,252.0279,252.0849,251.8977,252.0198,7722.0
2017-09-29 13:50:00,309.54,309.69,309.48,309.69,3369.0,252.0279,252.1501,251.9791,252.1501,3369.0
2017-09-29 13:55:00,309.65,309.69,309.47,309.58,2765.0,252.1175,252.1501,251.9709,252.0605,2765.0
2017-09-29 14:00:00,309.49,309.57,309.47,309.56,6361.0,251.9872,252.0524,251.9709,252.0442,6361.0
2017-09-29 14:05:00,309.58,309.66,309.57,309.63,1337.0,252.0605,252.1256,252.0524,252.1012,1337.0
2017-09-29 14:10:00,309.63,309.63,309.4,309.43,3535.0,252.1012,252.1012,251.9139,251.9384,3535.0
2017-09-29 14:15:00,309.41,309.6,309.38,309.56,4419.0,251.9221,252.0768,251.8977,252.0442,4419.0
2017-09-29 14:20:00,309.56,309.65,309.56,309.59,2344.0,252.0442,252.1175,252.0442,252.0686,2344.0
2017-09-29 14:25:00,309.57,309.61,309.49,309.54,5282.0,252.0524,252.0849,251.9872,252.0279,5282.0
2017-09-29 14:30:00,309.5,309.63,309.45,309.5,7100.0,251.9954,252.1012,251.9547,251.9954,7100.0
2017-09-29 14:35:00,309.48,309.54,309.43,309.53,4347.0,251.9791,252.0279,251.9384,252.0198,4347.0
2017-09-29 14:40:00,309.52,309.52,309.4,309.41,4724.0,252.0116,252.0116,251.9139,251.9221,4724.0
2017-09-29 14:45:00,309.35,309.53,309.34,309.48,8656.0,251.8732,252.0198,251.8651,251.9791,8656.0
2017-09-29 14:50:00,309.49,309.49,309.36,309.4,2595.0,251.9872,251.9872,251.8814,251.9139,2595.0
2017-09-29 14:55:00,309.41,309.44,309.35,309.38,5342.0,251.9221,251.9465,251.8732,251.8977,5342.0
2017-09-29 15:00:00,309.35,309.5,309.26,309.49,8518.0,251.8732,251.9954,251.8,251.9872,8518.0
2017-09-29 15:05:00,309.46,309.63,309.4,309.58,6553.0,251.9628,252.1012,251.9139,252.0605,6553.0
2017-09-29 15:10:00,309.6,309.9,309.55,309.87,12518.0,252.0768,252.321,252.0361,252.2966,12518.0
2017-09-29 15:15:00,309.86,309.98,309.85,309.96,6626.0,252.2885,252.3862,252.2803,252.3699,6626.0
2017-09-29 15:20:00,309.91,310.2,309.91,310.2,6304.0,252.3292,252.5653,252.3292,252.5653,6304.0
2017-09-29 15:25:00,310.14,310.2,310.01,310.07,6580.0,252.5165,252.5653,252.4106,252.4595,6580.0
2017-09-29 15:30:00,310.09,310.11,310.03,310.07,4940.0,252.4757,252.492,252.4269,252.4595,4940.0
2017-09-29 15:35:00,310.1,310.21,310.1,310.17,11293.0,252.4839,252.5734,252.4839,252.5409,11293.0
2017-09-29 15:40:00,310.18,310.21,310.02,310.02,11292.0,252.549,252.5734,252.4187,252.4187,11292.0
2017-09-29 15:45:00,310.08,310.24,309.97,309.97,22244.0,252.4676,252.5979,252.378,252.378,22244.0
2017-09-29 15:50:00,309.91,310.09,309.9,310.09,10125.0,252.3292,252.4757,252.321,252.4757,10125.0
2017-09-29 15:55:00,310.11,310.36,310.11,310.26,57690.0,252.492,252.6956,252.492,252.6142,57690.0
2017-10-02 09:30:00,310.79,311.18,310.3,310.7,31841.0,253.0457,253.3632,252.6467,252.9724,31841.0
2017-10-02 09:35:00,310.7,310.86,310.42,310.75,8930.0,252.9724,253.1027,252.7444,253.0131,8930.0
2017-10-02 09:40:00,310.73,310.87,310.57,310.82,6718.0,252.9968,253.1108,252.8666,253.0701,6718.0
2017-10-02 09:45:00,310.83,310.9,310.3,310.3,12054.0,253.0783,253.1352,252.6467,252.6467,12054.0
2017-10-02 09:50:00,310.29,310.47,310.07,310.3,8301.0,252.6386,252.7851,252.4595,252.6467,8301.0
2017-10-02 09:55:00,310.28,310.67,310.25,310.67,4995.0,252.6304,252.948,252.606,252.948,4995.0
2017-10-02 10:00:00,310.66,310.86,310.31,310.5,10181.0,252.9398,253.1027,252.6549,252.8096,10181.0
2017-10-02 10:05:00,310.5,310.68,310.41,310.68,7143.0,252.8096,252.9561,252.7363,252.9561,7143.0
2017-10-02 10:10:00,310.59,310.65,310.23,310.32,9171.0,252.8828,252.9317,252.5897,252.663,9171.0
2017-10-02 10:15:00,310.32,310.54,310.12,310.24,11627.0,252.663,252.8421,252.5002,252.5979,11627.0
2017-10-02 10:20:00,310.16,310.47,310.03,310.07,15012.0,252.5327,252.7851,252.4269,252.4595,15012.0
2017-10-02 10:25:00,310.04,310.04,309.45,309.53,9529.0,252.435,252.435,251.9547,252.0198,9529.0
2017-10-02 10:30:00,309.48,309.92,309.47,309.92,5097.0,251.9791,252.3373,251.9709,252.3373,5097.0
2017-10-02 10:35:00,309.87,310.2,309.45,309.45,10446.0,252.2966,252.5653,251.9547,251.9547,10446.0
2017-10-02 10:40:00,309.45,309.81,309.27,309.81,9777.0,251.9547,252.2478,251.8081,252.2478,9777.0
2017-10-02 10:45:00,309.7,310.11,309.69,310.11,5464.0,252.1582,252.492,252.1501,252.492,5464.0
2017-10-02 10:50:00,310.22,310.22,309.81,309.83,4318.0,252.5816,252.5816,252.2478,252.264,4318.0
2017-10-02 10:55:00,309.93,309.99,309.75,309.86,4739.0,252.3455,252.3943,252.1989,252.2885,4739.0
2017-10-02 11:00:00,309.94,310.08,309.82,310.03,6617.0,252.3536,252.4676,252.2559,252.4269,6617.0
2017-10-02 11:05:00,310.09,310.23,309.99,310.23,5077.0,252.4757,252.5897,252.3943,252.5897,5077.0
2017-10-02 11:10:00,310.23,310.38,310.11,310.27,4046.0,252.5897,252.7119,252.492,252.6223,4046.0
2017-10-02 11:15:00,310.26,310.43,310.21,310.37,8392.0,252.6142,252.7526,252.5734,252.7037,8392.0
2017-10-02 11:20:00,310.46,310.51,309.94,310.12,4774.0,252.777,252.8177,252.3536,252.5002,4774.0
2017-10-02 11:25:00,310.08,310.19,309.55,309.55,6642.0,252.4676,252.5572,252.0361,252.0361,6642.0
2017-10-02 11:30:00,309.54,310.05,309.52,309.65,4685.0,252.0279,252.4432,252.0116,252.1175,4685.0
2017-10-02 11:35:00,309.77,310.08,309.71,309.85,5150.0,252.2152,252.4676,252.1663,252.2803,5150.0
2017-10-02 11:40:00,309.86,309.95,309.79,309.8,4207.0,252.2885,252.3618,252.2315,252.2396,4207.0
2017-10-02 11:45:00,309.79,309.84,309.55,309.56,3122.0,252.2315,252.2722,252.0361,252.0442,3122.0
2017-10-02 11:50:00,309.56,309.94,309.56,309.71,8761.0,252.0442,252.3536,252.0442,252.1663,8761.0
2017-10-02 11:55:00,309.73,309.86,309.59,309.61,5758.0,252.1826,252.2885,252.0686,252.0849,5758.0
2017-10-02 12:00:00,309.6,309.98,309.52,309.79,4098.0,252.0768,252.3862,252.0116,252.2315,4098.0
2017-10-02 12:05:00,309.87,309.88,309.63,309.7,5745.0,252.2966,252.3048,252.1012,252.1582,5745.0
2017-10-02 12:10:00,309.8,309.92,309.65,309.72,4457.0,252.2396,252.3373,252.1175,252.1745,4457.0
2017-10-02 12:15:00,309.67,310.01,309.67,309.85,4027.0,252.1338,252.4106,252.1338,252.2803,4027.0
2017-10-02 12:20:00,310.06,310.06,309.85,309.94,1847.0,252.4513,252.4513,252.2803,252.3536,1847.0
2017-10-02 12:25:00,309.92,309.92,309.63,309.74,7682.0,252.3373,252.3373,252.1012,252.1908,7682.0
2017-10-02 12:30:00,309.72,309.89,309.66,309.74,5827.0,252.1745,252.3129,252.1256,252.1908,5827.0
2017-10-02 12:35:00,309.72,309.83,309.67,309.69,5598.0,252.1745,252.264,252.1338,252.1501,5598.0
2017-10-02 12:40:00,309.73,309.84,309.57,309.74,10783.0,252.1826,252.2722,252.0524,252.1908,10783.0
2017-10-02 12:45:00,309.67,309.79,309.53,309.75,6975.0,252.1338,252.2315,252.0198,252.1989,6975.0
2017-10-02 12:50:00,309.71,309.75,309.53,309.63,5578.0,252.1663,252.1989,252.0198,252.1012,5578.0
2017-10-02 12:55:00,309.74,309.99,309.6,309.91,5742.0,252.1908,252.3943,252.0768,252.3292,5742.0
2017-10-02 13:00:00,309.9,310.09,309.81,309.85,9027.0,252.321,252.4757,252.2478,252.2803,9027.0
2017-10-02 13:05:00,309.9,309.93,309.86,309.9,4025.0,252.321,252.3455,252.2885,252.321,4025.0
2017-10-02 13:10:00,309.88,309.98,309.87,309.93,1313.0,252.3048,252.3862,252.2966,252.3455,1313.0
2017-10-02 13:15:00,309.97,309.97,309.88,309.94,1478.0,252.378,252.378,252.3048,252.3536,1478.0
2017-10-02 13:20:00,309.94,309.98,309.84,309.91,6008.0,252.3536,252.3862,252.2722,252.3292,6008.0
2017-10-02 13:25:00,309.94,310.02,309.94,310.02,500.0,252.3536,252.4187,252.3536,252.4187,500.0
2017-10-02 13:30:00,309.96,310.18,309.93,310.18,6652.0,252.3699,252.549,252.3455,252.549,6652.0
2017-10-02 13:35:00,310.18,310.27,310.15,310.22,3697.0,252.549,252.6223,252.5246,252.5816,3697.0
2017-10-02 13:40:00,310.19,310.44,310.15,310.3,3792.0,252.5572,252.7607,252.5246,252.6467,3792.0
2017-10-02 13:45:00,310.3,310.6,310.29,310.4,5170.0,252.6467,252.891,252.6386,252.7281,5170.0
2017-10-02 13:50:00,310.4,310.47,310.39,310.46,3768.0,252.7281,252.7851,252.72,252.777,3768.0
2017-10-02 13:55:00,310.49,310.63,310.48,310.55,2600.0,252.8014,252.9154,252.7933,252.8503,2600.0
2017-10-02 14:00:00,310.53,310.78,310.53,310.68,4986.0,252.834,253.0375,252.834,252.9561,4986.0
2017-10-02 14:05:00,310.7,310.72,310.64,310.72,3910.0,252.9724,252.9887,252.9236,252.9887,3910.0
2017-10-02 14:10:00,310.73,310.74,310.62,310.62,4802.0,252.9968,253.005,252.9073,252.9073,4802.0
2017-10-02 14:15:00,310.6,310.65,310.58,310.61,2475.0,252.891,252.9317,252.8747,252.8991,2475.0
2017-10-02 14:20:00,310.63,310.64,310.56,310.61,2725.0,252.9154,252.9236,252.8584,252.8991,2725.0
2017-10-02 14:25:00,310.67,310.73,310.63,310.66,4197.0,252.948,252.9968,252.9154,252.9398,4197.0
2017-10-02 14:30:00,310.66,310.8,310.64,310.73,9504.0,252.9398,253.0538,252.9236,252.9968,9504.0
2017-10-02 14:35:00,310.69,310.78,310.6,310.68,4452.0,252.9643,253.0375,252.891,252.9561,4452.0
2017-10-02 14:40:00,310.64,310.67,310.47,310.53,7041.0,252.9236,252.948,252.7851,252.834,7041.0
2017-10-02 14:45:00,310.59,310.59,310.52,310.52,2903.0,252.8828,252.8828,252.8258,252.8258,2903.0
2017-10-02 14:50:00,310.46,310.54,310.37,310.4,9228.0,252.777,252.8421,252.7037,252.7281,9228.0
2017-10-02 14:55:00,310.36,310.51,310.36,310.51,7647.0,252.6956,252.8177,252.6956,252.8177,7647.0
2017-10-02 15:00:00,310.54,310.54,310.37,310.41,5365.0,252.8421,252.8421,252.7037,252.7363,5365.0
2017-10-02 15:05:00,310.4,310.43,310.3,310.43,6533.0,252.7281,252.7526,252.6467,252.7526,6533.0
2017-10-02 15:10:00,310.42,310.6,310.41,310.56,2924.0,252.7444,252.891,252.7363,252.8584,2924.0
2017-10-02 15:15:00,310.63,310.63,310.49,310.52,7993.0,252.9154,252.9154,252.8014,252.8258,7993.0
2017-10-02 15:20:00,310.52,310.54,310.39,310.48,6046.0,252.8258,252.8421,252.72,252.7933,6046.0
2017-10-02 15:25:00,310.47,310.6,310.47,310.6,5726.0,252.7851,252.891,252.7851,252.891,5726.0
2017-10-02 15:30:00,310.59,310.73,310.57,310.7,6900.0,252.8828,252.9968,252.8666,252.9724,6900.0
2017-10-02 15:35:00,310.69,310.92,310.68,310.91,8201.0,252.9643,253.1515,252.9561,253.1434,8201.0
2017-10-02 15:40:00,310.89,310.9,310.74,310.81,13895.0,253.1271,253.1352,253.005,253.062,13895.0
2017-10-02 15:45:00,310.81,311.09,310.81,310.95,23317.0,253.062,253.2899,253.062,253.176,23317.0
2017-10-02 15:50:00,310.93,311.06,310.92,311.06,11888.0,253.1597,253.2655,253.1515,253.2655,11888.0
2017-10-02 15:55:00,311.07,311.38,310.91,311.34,54933.0,253.2737,253.5261,253.1434,253.4935,54933.0
2017-10-03 09:30:00,311.38,311.92,311.3,311.61,23816.0,253.5261,253.9657,253.4609,253.7133,23816.0
2017-10-03 09:35:00,311.67,312.05,311.45,311.95,9440.0,253.7622,254.0716,253.5831,253.9902,9440.0
2017-10-03 09:40:00,312.0,312.22,311.88,312.07,4019.0,254.0309,254.21,253.9332,254.0879,4019.0
2017-10-03 09:45:00,312.13,312.22,311.87,311.87,4199.0,254.1367,254.21,253.925,253.925,4199.0
2017-10-03 09:50:00,311.83,311.83,311.54,311.76,5565.0,253.8925,253.8925,253.6563,253.8355,5565.0
2017-10-03 09:55:00,311.68,312.06,311.51,312.02,4987.0,253.7703,254.0797,253.6319,254.0472,4987.0
2017-10-03 10:00:00,311.95,312.23,311.9,312.2,9660.0,253.9902,254.2181,253.9494,254.1937,9660.0
2017-10-03 10:05:00,312.25,312.69,312.24,312.62,3286.0,254.2344,254.5927,254.2263,254.5357,3286.0
2017-10-03 10:10:00,312.76,312.79,312.32,312.58,4348.0,254.6497,254.6741,254.2914,254.5031,4348.0
2017-10-03 10:15:00,312.5,312.63,312.49,312.57,5866.0,254.438,254.5438,254.4298,254.495,5866.0
2017-10-03 10:20:00,312.53,312.73,312.53,312.71,4989.0,254.4624,254.6252,254.4624,254.6089,4989.0
2017-10-03 10:25:00,312.72,312.97,312.72,312.85,8347.0,254.6171,254.8206,254.6171,254.7229,8347.0
2017-10-03 10:30:00,312.89,313.18,312.8,313.18,3992.0,254.7555,254.9916,254.6822,254.9916,3992.0
2017-10-03 10:35:00,313.18,313.59,313.18,313.49,11002.0,254.9916,255.3254,254.9916,255.244,11002.0
2017-10-03 10:40:00,313.5,313.61,313.35,313.36,6179.0,255.2522,255.3417,255.13,255.1382,6179.0
2017-10-03 10:45:00,313.43,313.5,313.35,313.36,7637.0,255.1952,255.2522,255.13,255.1382,7637.0
2017-10-03 10:50:00,313.26,313.37,313.14,313.3,5300.0,255.0568,255.1463,254.9591,255.0893,5300.0
2017-10-03 10:55:00,313.31,313.48,313.31,313.44,3011.0,255.0975,255.2359,255.0975,255.2033,3011.0
2017-10-03 11:00:00,313.47,313.6,313.38,313.38,3894.0,255.2277,255.3336,255.1545,255.1545,3894.0
2017-10-03 11:05:00,313.33,313.45,313.23,313.38,7778.0,255.1138,255.2115,255.0323,255.1545,7778.0
2017-10-03 11:10:00,313.4,313.42,313.13,313.17,12261.0,255.1707,255.187,254.9509,254.9835,12261.0
2017-10-03 11:15:00,313.13,313.38,313.12,313.33,7808.0,254.9509,255.1545,254.9428,255.1138,7808.0
2017-10-03 11:20:00,313.38,313.55,313.29,313.43,4487.0,255.1545,255.2929,255.0812,255.1952,4487.0
2017-10-03 11:25:00,313.45,313.61,313.39,313.6,5440.0,255.2115,255.3417,255.1626,255.3336,5440.0
2017-10-03 11:30:00,313.61,313.7,313.44,313.64,7234.0,255.3417,255.415,255.2033,255.3662,7234.0
2017-10-03 11:35:00,313.57,313.75,313.48,313.72,3685.0,255.3092,255.4557,255.2359,255.4313,3685.0
2017-10-03 11:40:00,313.72,314.02,313.72,314.0,8119.0,255.4313,255.6756,255.4313,255.6593,8119.0
2017-10-03 11:45:00,314.0,314.0,313.65,313.67,3847.0,255.6593,255.6593,255.3743,255.3906,3847.0
2017-10-03 11:50:00,313.77,313.8,313.61,313.61,7470.0,255.472,255.4964,255.3417,255.3417,7470.0
2017-10-03 11:55:00,313.54,313.64,313.23,313.26,5210.0,255.2847,255.3662,255.0323,255.0568,5210.0
2017-10-03 12:00:00,313.25,313.28,313.03,313.03,5023.0,255.0486,255.073,254.8695,254.8695,5023.0
2017-10-03 12:05:00,313.15,313.26,313.11,313.26,4951.0,254.9672,255.0568,254.9346,255.0568,4951.0
2017-10-03 12:10:00,313.23,313.79,313.23,313.75,3445.0,255.0323,255.4883,255.0323,255.4557,3445.0
2017-10-03 12:15:00,313.63,313.64,313.25,313.35,5473.0,255.358,255.3662,255.0486,255.13,5473.0
2017-10-03 12:20:00,313.45,313.45,313.25,313.25,2407.0,255.2115,255.2115,255.0486,255.0486,2407.0
2017-10-03 12:25:00,313.21,313.29,313.15,313.29,2574.0,255.0161,255.0812,254.9672,255.0812,2574.0
2017-10-03 12:30:00,313.23,313.3,313.13,313.29,3299.0,255.0323,255.0893,254.9509,255.0812,3299.0
2017-10-03 12:35:00,313.27,313.45,313.26,313.38,3950.0,255.0649,255.2115,255.0568,255.1545,3950.0
2017-10-03 12:40:00,313.37,313.4,313.34,313.39,2705.0,255.1463,255.1707,255.1219,255.1626,2705.0
2017-10-03 12:45:00,313.38,313.38,313.24,313.31,3235.0,255.1545,255.1545,255.0405,255.0975,3235.0
2017-10-03 12:50:00,313.31,313.46,313.3,313.39,3426.0,255.0975,255.2196,255.0893,255.1626,3426.0
2017-10-03 12:55:00,313.37,313.48,313.36,313.42,3348.0,255.1463,255.2359,255.1382,255.187,3348.0
2017-10-03 13:00:00,313.46,313.5,313.4,313.48,2830.0,255.2196,255.2522,255.1707,255.2359,2830.0
2017-10-03 13:05:00,313.5,313.56,313.3,313.33,6071.0,255.2522,255.301,255.0893,255.1138,6071.0
2017-10-03 13:10:00,313.27,313.27,313.09,313.15,2204.0,255.0649,255.0649,254.9183,254.9672,2204.0
2017-10-03 13:15:00,313.13,313.18,313.11,313.12,3483.0,254.9509,254.9916,254.9346,254.9428,3483.0
2017-10-03 13:20:00,313.1,313.12,313.05,313.12,3956.0,254.9265,254.9428,254.8858,254.9428,3956.0
2017-10-03 13:25:00,313.09,313.12,313.04,313.12,8098.0,254.9183,254.9428,254.8776,254.9428,8098.0
2017-10-03 13:30:00,313.07,313.25,313.05,313.25,2657.0,254.9021,255.0486,254.8858,255.0486,2657.0
2017-10-03 13:35:00,313.17,313.35,313.14,313.31,6010.0,254.9835,255.13,254.9591,255.0975,6010.0
2017-10-03 13:40:00,313.35,313.49,313.29,313.41,2977.0,255.13,255.244,255.0812,255.1789,2977.0
2017-10-03 13:45:00,313.43,313.64,313.43,313.53,18114.0,255.1952,255.3662,255.1952,255.2766,18114.0
2017-10-03 13:50:00,313.53,313.55,313.38,313.38,4566.0,255.2766,255.2929,255.1545,255.1545,4566.0
2017-10-03 13:55:00,313.34,313.47,313.19,313.45,3769.0,255.1219,255.2277,254.9998,255.2115,3769.0
2017-10-03 14:00:00,313.36,313.37,313.17,313.17,9659.0,255.1382,255.1463,254.9835,254.9835,9659.0
2017-10-03 14:05:00,313.14,313.15,312.91,312.95,7328.0,254.9591,254.9672,254.7718,254.8044,7328.0
2017-10-03 14:10:00,312.95,313.07,312.95,313.07,6769.0,254.8044,254.9021,254.8044,254.9021,6769.0
2017-10-03 14:15:00,313.04,313.08,312.67,312.75,7280.0,254.8776,254.9102,254.5764,254.6415,7280.0
2017-10-03 14:20:00,312.8,312.92,312.76,312.91,7434.0,254.6822,254.7799,254.6497,254.7718,7434.0
2017-10-03 14:25:00,312.88,312.98,312.87,312.98,1850.0,254.7474,254.8288,254.7392,254.8288,1850.0
2017-10-03 14:30:00,312.89,312.95,312.83,312.83,4184.0,254.7555,254.8044,254.7067,254.7067,4184.0
2017-10-03 14:35:00,312.83,313.05,312.8,313.05,4212.0,254.7067,254.8858,254.6822,254.8858,4212.0
2017-10-03 14:40:00,313.02,313.05,312.98,313.03,5045.0,254.8614,254.8858,254.8288,254.8695,5045.0
2017-10-03 14:45:00,313.01,313.13,313.0,313.0,3516.0,254.8532,254.9509,254.8451,254.8451,3516.0
2017-10-03 14:50:00,313.03,313.03,312.79,312.79,2477.0,254.8695,254.8695,254.6741,254.6741,2477.0
2017-10-03 14:55:00,312.77,312.81,312.72,312.79,3300.0,254.6578,254.6904,254.6171,254.6741,3300.0
2017-10-03 15:00:00,312.78,312.97,312.77,312.97,12552.0,254.6659,254.8206,254.6578,254.8206,12552.0
2017-10-03 15:05:00,312.91,312.99,312.91,312.93,5591.0,254.7718,254.8369,254.7718,254.7881,5591.0
2017-10-03 15:10:00,312.89,312.89,312.79,312.83,1907.0,254.7555,254.7555,254.6741,254.7067,1907.0
2017-10-03 15:15:00,312.83,312.83,312.63,312.64,4652.0,254.7067,254.7067,254.5438,254.552,4652.0
2017-10-03 15:20:00,312.63,312.77,312.63,312.74,4323.0,254.5438,254.6578,254.5438,254.6334,4323.0
2017-10-03 15:25:00,312.75,312.79,312.67,312.68,2573.0,254.6415,254.6741,254.5764,254.5845,2573.0
2017-10-03 15:30:00,312.69,312.75,312.64,312.65,4014.0,254.5927,254.6415,254.552,254.5601,4014.0
2017-10-03 15:35:00,312.65,312.73,312.63,312.65,5947.0,254.5601,254.6252,254.5438,254.5601,5947.0
2017-10-03 15:40:00,312.65,312.66,312.43,312.45,8872.0,254.5601,254.5682,254.381,254.3973,8872.0
2017-10-03 15:45:00,312.49,312.58,312.45,312.5,8929.0,254.4298,254.5031,254.3973,254.438,8929.0
2017-10-03 15:50:00,312.49,312.53,312.41,312.46,11453.0,254.4298,254.4624,254.3647,254.4054,11453.0
2017-10-03 15:55:00,312.46,312.91,312.45,312.81,37637.0,254.4054,254.7718,254.3973,254.6904,37637.0
2017-10-04 09:30:00,313.28,313.86,313.28,313.61,23622.0,255.073,255.5453,255.073,255.3417,23622.0
2017-10-04 09:35:00,313.55,313.55,312.86,313.06,7854.0,255.2929,255.2929,254.7311,254.8939,7854.0
2017-10-04 09:40:00,313.09,313.09,312.79,312.86,6012.0,254.9183,254.9183,254.6741,254.7311,6012.0
2017-10-04 09:45:00,312.92,313.77,312.92,313.58,12336.0,254.7799,255.472,254.7799,255.3173,12336.0
2017-10-04 09:50:00,313.52,313.72,313.02,313.15,10804.0,255.2685,255.4313,254.8614,254.9672,10804.0
2017-10-04 09:55:00,313.3,313.3,313.09,313.28,5269.0,255.0893,255.0893,254.9183,255.073,5269.0
2017-10-04 10:00:00,313.18,313.18,312.8,313.17,8487.0,254.9916,254.9916,254.6822,254.9835,8487.0
2017-10-04 10:05:00,313.22,313.49,312.97,313.15,6520.0,255.0242,255.244,254.8206,254.9672,6520.0
2017-10-04 10:10:00,313.24,313.44,313.09,313.21,6543.0,255.0405,255.2033,254.9183,255.0161,6543.0
2017-10-04 10:15:00,313.18,313.55,313.06,313.45,9292.0,254.9916,255.2929,254.8939,255.2115,9292.0
2017-10-04 10:20:00,313.36,313.44,312.96,312.96,11533.0,255.1382,255.2033,254.8125,254.8125,11533.0
2017-10-04 10:25:00,312.95,313.31,312.91,313.27,4883.0,254.8044,255.0975,254.7718,255.0649,4883.0
2017-10-04 10:30:00,313.28,313.5,313.04,313.07,8847.0,255.073,255.2522,254.8776,254.9021,8847.0
2017-10-04 10:35:00,313.12,313.25,313.05,313.09,3905.0,254.9428,255.0486,254.8858,254.9183,3905.0
2017-10-04 10:40:00,313.12,313.13,312.55,312.62,9788.0,254.9428,254.9509,254.4787,254.5357,9788.0
2017-10-04 10:45:00,312.83,312.84,312.59,312.64,10570.0,254.7067,254.7148,254.5112,254.552,10570.0
2017-10-04 10:50:00,312.67,313.21,312.66,313.21,4514.0,254.5764,255.0161,254.5682,255.0161,4514.0
2017-10-04 10:55:00,313.06,313.18,312.89,313.02,5768.0,254.8939,254.9916,254.7555,254.8614,5768.0
2017-10-04 11:00:00,313.02,313.35,313.01,313.28,7936.0,254.8614,255.13,254.8532,255.073,7936.0
2017-10-04 11:05:00,313.25,313.33,313.17,313.29,9829.0,255.0486,255.1138,254.9835,255.0812,9829.0
2017-10-04 11:10:00,313.33,313.61,313.33,313.47,4849.0,255.1138,255.3417,255.1138,255.2277,4849.0
2017-10-04 11:15:00,313.53,313.59,313.48,313.53,4457.0,255.2766,255.3254,255.2359,255.2766,4457.0
2017-10-04 11:20:00,313.53,313.6,313.14,313.19,7485.0,255.2766,255.3336,254.9591,254.9998,7485.0
2017-10-04 11:25:00,313.14,313.41,313.14,313.37,9405.0,254.9591,255.1789,254.9591,255.1463,9405.0
2017-10-04 11:30:00,313.37,313.59,313.37,313.5,4050.0,255.1463,255.3254,255.1463,255.2522,4050.0
2017-10-04 11:35:00,313.52,313.57,313.44,313.55,3479.0,255.2685,255.3092,255.2033,255.2929,3479.0
2017-10-04 11:40:00,313.55,313.57,313.48,313.55,4631.0,255.2929,255.3092,255.2359,255.2929,4631.0
2017-10-04 11:45:00,313.55,313.6,313.41,313.41,3666.0,255.2929,255.3336,255.1789,255.1789,3666.0
2017-10-04 11:50:00,313.51,313.65,313.43,313.57,23869.0,255.2603,255.3743,255.1952,255.3092,23869.0
2017-10-04 11:55:00,313.57,313.76,313.55,313.6,15915.0,255.3092,255.4639,255.2929,255.3336,15915.0
2017-10-04 12:00:00,313.61,313.84,313.54,313.77,13500.0,255.3417,255.529,255.2847,255.472,13500.0
2017-10-04 12:05:00,313.78,314.1,313.77,313.79,11696.0,255.4801,255.7407,255.472,255.4883,11696.0
2017-10-04 12:10:00,313.75,313.8,313.61,313.61,5882.0,255.4557,255.4964,255.3417,255.3417,5882.0
2017-10-04 12:15:00,313.56,313.62,313.28,313.36,6896.0,255.301,255.3499,255.073,255.1382,6896.0
2017-10-04 12:20:00,313.39,313.57,313.35,313.54,1835.0,255.1626,255.3092,255.13,255.2847,1835.0
2017-10-04 12:25:00,313.52,313.62,313.27,313.35,4079.0,255.2685,255.3499,255.0649,255.13,4079.0
2017-10-04 12:30:00,313.34,313.42,313.28,313.32,4278.0,255.1219,255.187,255.073,255.1056,4278.0
2017-10-04 12:35:00,313.35,313.43,313.3,313.43,2411.0,255.13,255.1952,255.0893,255.1952,2411.0
2017-10-04 12:40:00,313.46,313.5,313.33,313.34,1730.0,255.2196,255.2522,255.1138,255.1219,1730.0
2017-10-04 12:45:00,313.34,313.34,313.24,313.24,2397.0,255.1219,255.1219,255.0405,255.0405,2397.0
2017-10-04 12:50:00,313.3,313.3,313.25,313.28,1517.0,255.0893,255.0893,255.0486,255.073,1517.0
2017-10-04 12:55:00,313.24,313.24,313.16,313.16,830.0,255.0405,255.0405,254.9753,254.9753,830.0
2017-10-04 13:00:00,313.12,313.32,313.12,313.26,5636.0,254.9428,255.1056,254.9428,255.0568,5636.0
2017-10-04 13:05:00,313.31,313.31,313.22,313.22,640.0,255.0975,255.0975,255.0242,255.0242,640.0
2017-10-04 13:10:00,313.18,313.35,313.18,313.22,2809.0,254.9916,255.13,254.9916,255.0242,2809.0
2017-10-04 13:15:00,313.29,313.38,313.28,313.31,3380.0,255.0812,255.1545,255.073,255.0975,3380.0
2017-10-04 13:20:00,313.36,313.36,313.19,313.2,4626.0,255.1382,255.1382,254.9998,255.0079,4626.0
2017-10-04 13:25:00,313.22,313.26,313.13,313.19,3077.0,255.0242,255.0568,254.9509,254.9998,3077.0
2017-10-04 13:30:00,313.15,313.37,313.09,313.36,4717.0,254.9672,255.1463,254.9183,255.1382,4717.0
2017-10-04 13:35:00,313.38,313.41,313.25,313.32,7187.0,255.1545,255.1789,255.0486,255.1056,7187.0
2017-10-04 13:40:00,313.32,313.36,313.28,313.31,2926.0,255.1056,255.1382,255.073,255.0975,2926.0
2017-10-04 13:45:00,313.3,313.32,313.25,313.26,1911.0,255.0893,255.1056,255.0486,255.0568,1911.0
2017-10-04 13:50:00,313.24,313.29,313.19,313.21,7816.0,255.0405,255.0812,254.9998,255.0161,7816.0
2017-10-04 13:55:00,313.24,313.31,313.23,313.31,12136.0,255.0405,255.0975,255.0323,255.0975,12136.0
2017-10-04 14:00:00,313.23,313.34,313.22,313.22,14023.0,255.0323,255.1219,255.0242,255.0242,14023.0
2017-10-04 14:05:00,313.29,313.29,313.01,313.01,3231.0,255.0812,255.0812,254.8532,254.8532,3231.0
2017-10-04 14:10:00,313.06,313.08,312.86,312.98,5953.0,254.8939,254.9102,254.7311,254.8288,5953.0
2017-10-04 14:15:00,312.87,313.06,312.82,313.0,4985.0,254.7392,254.8939,254.6985,254.8451,4985.0
2017-10-04 14:20:00,312.99,313.03,312.97,312.97,2500.0,254.8369,254.8695,254.8206,254.8206,2500.0
2017-10-04 14:25:00,313.01,313.14,312.98,313.11,4819.0,254.8532,254.9591,254.8288,254.9346,4819.0
2017-10-04 14:30:00,313.15,313.23,313.1,313.21,4882.0,254.9672,255.0323,254.9265,255.0161,4882.0
2017-10-04 14:35:00,313.16,313.19,313.05,313.1,2963.0,254.9753,254.9998,254.8858,254.9265,2963.0
2017-10-04 14:40:00,313.05,313.13,312.93,312.99,5284.0,254.8858,254.9509,254.7881,254.8369,5284.0
2017-10-04 14:45:00,313.06,313.09,313.01,313.06,4340.0,254.8939,254.9183,254.8532,254.8939,4340.0
2017-10-04 14:50:00,313.02,313.07,312.94,313.0,4479.0,254.8614,254.9021,254.7962,254.8451,4479.0
2017-10-04 14:55:00,312.97,313.02,312.92,312.97,4190.0,254.8206,254.8614,254.7799,254.8206,4190.0
2017-10-04 15:00:00,312.94,313.1,312.94,312.97,5780.0,254.7962,254.9265,254.7962,254.8206,5780.0
2017-10-04 15:05:00,312.95,313.05,312.81,313.05,8911.0,254.8044,254.8858,254.6904,254.8858,8911.0
2017-10-04 15:10:00,313.06,313.06,312.86,312.86,3639.0,254.8939,254.8939,254.7311,254.7311,3639.0
2017-10-04 15:15:00,312.82,313.13,312.82,313.12,5007.0,254.6985,254.9509,254.6985,254.9428,5007.0
2017-10-04 15:20:00,313.12,313.33,313.12,313.32,4759.0,254.9428,255.1138,254.9428,255.1056,4759.0
2017-10-04 15:25:00,313.32,313.33,313.0,313.0,9493.0,255.1056,255.1138,254.8451,254.8451,9493.0
2017-10-04 15:30:00,313.04,313.04,312.92,313.0,6550.0,254.8776,254.8776,254.7799,254.8451,6550.0
2017-10-04 15:35:00,313.0,313.05,312.94,312.96,6571.0,254.8451,254.8858,254.7962,254.8125,6571.0
2017-10-04 15:40:00,312.91,312.92,312.73,312.77,9768.0,254.7718,254.7799,254.6252,254.6578,9768.0
2017-10-04 15:45:00,312.76,312.91,312.76,312.81,15413.0,254.6497,254.7718,254.6497,254.6904,15413.0
2017-10-04 15:50:00,312.82,312.86,312.61,312.66,12401.0,254.6985,254.7311,254.5275,254.5682,12401.0
2017-10-04 15:55:00,312.66,312.84,312.46,312.82,61187.0,254.5682,254.7148,254.4054,254.6985,61187.0
2017-10-05 09:30:00,312.82,313.0,312.64,312.78,18332.0,254.6985,254.8451,254.552,254.6659,18332.0
2017-10-05 09:35:00,312.89,313.17,312.7,313.14,6160.0,254.7555,254.9835,254.6008,254.9591,6160.0
2017-10-05 09:40:00,313.0,313.16,312.72,313.0,5671.0,254.8451,254.9753,254.6171,254.8451,5671.0
2017-10-05 09:45:00,313.28,313.7,313.09,313.61,14430.0,255.073,255.415,254.9183,255.3417,14430.0
2017-10-05 09:50:00,313.69,313.69,312.96,313.42,8615.0,255.4069,255.4069,254.8125,255.187,8615.0
2017-10-05 09:55:00,313.38,313.59,313.32,313.56,10418.0,255.1545,255.3254,255.1056,255.301,10418.0
2017-10-05 10:00:00,313.66,313.66,313.39,313.6,4464.0,255.3824,255.3824,255.1626,255.3336,4464.0
2017-10-05 10:05:00,313.65,313.94,313.6,313.84,9388.0,255.3743,255.6104,255.3336,255.529,9388.0
2017-10-05 10:10:00,313.83,313.83,313.43,313.62,9321.0,255.5209,255.5209,255.1952,255.3499,9321.0
2017-10-05 10:15:00,313.64,313.99,313.64,313.88,2730.0,255.3662,255.6511,255.3662,255.5616,2730.0
2017-10-05 10:20:00,313.68,314.12,313.68,314.04,12990.0,255.3987,255.757,255.3987,255.6918,12990.0
2017-10-05 10:25:00,314.06,314.12,313.92,314.09,7423.0,255.7081,255.757,255.5941,255.7325,7423.0
2017-10-05 10:30:00,314.07,314.27,313.97,314.22,9930.0,255.7163,255.8791,255.6348,255.8384,9930.0
2017-10-05 10:35:00,314.18,314.24,314.04,314.04,2683.0,255.8058,255.8547,255.6918,255.6918,2683.0
2017-10-05 10:40:00,314.04,314.3,314.0,314.3,11628.0,255.6918,255.9035,255.6593,255.9035,11628.0
2017-10-05 10:45:00,314.29,314.45,314.25,314.33,10803.0,255.8954,256.0257,255.8628,255.928,10803.0
2017-10-05 10:50:00,314.41,314.48,314.19,314.43,11308.0,255.9931,256.0501,255.814,256.0094,11308.0
2017-10-05 10:55:00,314.43,314.48,314.1,314.1,4818.0,256.0094,256.0501,255.7407,255.7407,4818.0
2017-10-05 11:00:00,314.1,314.21,313.81,313.81,3547.0,255.7407,255.8303,255.5046,255.5046,3547.0
2017-10-05 11:05:00,313.96,314.0,313.7,313.73,3968.0,255.6267,255.6593,255.415,255.4394,3968.0
2017-10-05 11:10:00,313.72,313.79,313.4,313.4,3349.0,255.4313,255.4883,255.1707,255.1707,3349.0
2017-10-05 11:15:00,313.41,313.64,313.4,313.57,4848.0,255.1789,255.3662,255.1707,255.3092,4848.0
2017-10-05 11:20:00,313.62,314.07,313.59,314.07,3122.0,255.3499,255.7163,255.3254,255.7163,3122.0
2017-10-05 11:25:00,314.0,314.32,314.0,314.31,5238.0,255.6593,255.9198,255.6593,255.9117,5238.0
2017-10-05 11:30:00,314.31,314.45,314.17,314.17,6485.0,255.9117,256.0257,255.7977,255.7977,6485.0
2017-10-05 11:35:00,314.25,314.32,314.09,314.32,3550.0,255.8628,255.9198,255.7325,255.9198,3550.0
2017-10-05 11:40:00,314.32,314.88,314.32,314.88,9311.0,255.9198,256.3758,255.9198,256.3758,9311.0
2017-10-05 11:45:00,314.8,314.96,314.69,314.92,9339.0,256.3106,256.4409,256.2211,256.4083,9339.0
2017-10-05 11:50:00,314.98,315.29,314.93,315.1,12751.0,256.4572,256.7096,256.4165,256.5549,12751.0
2017-10-05 11:55:00,314.93,315.25,314.93,315.1,5315.0,256.4165,256.677,256.4165,256.5549,5315.0
2017-10-05 12:00:00,315.17,315.17,314.88,314.92,4145.0,256.6119,256.6119,256.3758,256.4083,4145.0
2017-10-05 12:05:00,314.93,314.95,314.75,314.8,4751.0,256.4165,256.4328,256.2699,256.3106,4751.0
2017-10-05 12:10:00,314.93,315.04,314.77,315.04,3000.0,256.4165,256.506,256.2862,256.506,3000.0
2017-10-05 12:15:00,315.13,315.17,314.87,314.87,6597.0,256.5793,256.6119,256.3676,256.3676,6597.0
2017-10-05 12:20:00,314.88,315.03,314.84,314.89,4862.0,256.3758,256.4979,256.3432,256.3839,4862.0
2017-10-05 12:25:00,314.88,315.0,314.72,314.72,5242.0,256.3758,256.4735,256.2455,256.2455,5242.0
2017-10-05 12:30:00,314.81,314.81,314.25,314.37,14617.0,256.3188,256.3188,255.8628,255.9605,14617.0
2017-10-05 12:35:00,314.38,314.38,314.19,314.21,3169.0,255.9687,255.9687,255.814,255.8303,3169.0
2017-10-05 12:40:00,314.2,314.4,314.2,314.28,4135.0,255.8221,255.9849,255.8221,255.8872,4135.0
2017-10-05 12:45:00,314.35,314.36,314.27,314.29,2763.0,255.9442,255.9524,255.8791,255.8954,2763.0
2017-10-05 12:50:00,314.33,314.38,314.26,314.31,2921.0,255.928,255.9687,255.871,255.9117,2921.0
2017-10-05 12:55:00,314.28,314.37,314.13,314.25,8617.0,255.8872,255.9605,255.7651,255.8628,8617.0
2017-10-05 13:00:00,314.28,314.46,314.24,314.25,5760.0,255.8872,256.0338,255.8547,255.8628,5760.0
2017-10-05 13:05:00,314.23,314.41,314.22,314.35,3374.0,255.8465,255.9931,255.8384,255.9442,3374.0
2017-10-05 13:10:00,314.31,314.36,314.16,314.28,4106.0,255.9117,255.9524,255.7895,255.8872,4106.0
2017-10-05 13:15:00,314.26,314.39,314.22,314.37,5701.0,255.871,255.9768,255.8384,255.9605,5701.0
2017-10-05 13:20:00,314.38,314.88,314.31,314.81,10048.0,255.9687,256.3758,255.9117,256.3188,10048.0
2017-10-05 13:25:00,314.74,314.97,314.71,314.85,6736.0,256.2618,256.449,256.2374,256.3513,6736.0
2017-10-05 13:30:00,314.91,315.06,314.63,314.63,4046.0,256.4002,256.5223,256.1722,256.1722,4046.0
2017-10-05 13:35:00,314.54,314.6,314.47,314.6,6133.0,256.0989,256.1478,256.0419,256.1478,6133.0
2017-10-05 13:40:00,314.56,314.69,314.32,314.37,7609.0,256.1152,256.2211,255.9198,255.9605,7609.0
2017-10-05 13:45:00,314.34,314.49,314.28,314.32,2560.0,255.9361,256.0582,255.8872,255.9198,2560.0
2017-10-05 13:50:00,314.28,314.41,314.27,314.35,1873.0,255.8872,255.9931,255.8791,255.9442,1873.0
2017-10-05 13:55:00,314.43,314.57,314.36,314.57,3517.0,256.0094,256.1234,255.9524,256.1234,3517.0
2017-10-05 14:00:00,314.52,314.6,314.39,314.55,1592.0,256.0827,256.1478,255.9768,256.1071,1592.0
2017-10-05 14:05:00,314.58,314.62,314.39,314.39,5181.0,256.1315,256.1641,255.9768,255.9768,5181.0
2017-10-05 14:10:00,314.38,314.48,314.23,314.35,3251.0,255.9687,256.0501,255.8465,255.9442,3251.0
2017-10-05 14:15:00,314.32,314.37,314.27,314.28,1918.0,255.9198,255.9605,255.8791,255.8872,1918.0
2017-10-05 14:20:00,314.34,314.54,314.3,314.44,5515.0,255.9361,256.0989,255.9035,256.0175,5515.0
2017-10-05 14:25:00,314.5,314.55,314.42,314.48,2657.0,256.0664,256.1071,256.0012,256.0501,2657.0
2017-10-05 14:30:00,314.51,314.57,314.4,314.46,1700.0,256.0745,256.1234,255.9849,256.0338,1700.0
2017-10-05 14:35:00,314.41,314.41,314.32,314.35,1976.0,255.9931,255.9931,255.9198,255.9442,1976.0
2017-10-05 14:40:00,314.4,314.42,314.28,314.38,4669.0,255.9849,256.0012,255.8872,255.9687,4669.0
2017-10-05 14:45:00,314.4,314.52,314.35,314.43,3410.0,255.9849,256.0827,255.9442,256.0094,3410.0
2017-10-05 14:50:00,314.43,314.56,314.4,314.42,2964.0,256.0094,256.1152,255.9849,256.0012,2964.0
2017-10-05 14:55:00,314.47,314.82,314.43,314.54,6141.0,256.0419,256.3269,256.0094,256.0989,6141.0
2017-10-05 15:00:00,314.5,314.67,314.47,314.63,1899.0,256.0664,256.2048,256.0419,256.1722,1899.0
2017-10-05 15:05:00,314.63,314.63,314.11,314.18,3414.0,256.1722,256.1722,255.7488,255.8058,3414.0
2017-10-05 15:10:00,314.1,314.21,314.03,314.13,4553.0,255.7407,255.8303,255.6837,255.7651,4553.0
2017-10-05 15:15:00,314.15,314.32,314.11,314.32,4490.0,255.7814,255.9198,255.7488,255.9198,4490.0
2017-10-05 15:20:00,314.36,314.4,314.26,314.28,5970.0,255.9524,255.9849,255.871,255.8872,5970.0
2017-10-05 15:25:00,314.27,314.34,314.21,314.21,3994.0,255.8791,255.9361,255.8303,255.8303,3994.0
2017-10-05 15:30:00,314.15,314.25,314.15,314.25,4313.0,255.7814,255.8628,255.7814,255.8628,4313.0
2017-10-05 15:35:00,314.21,314.23,314.09,314.21,4896.0,255.8303,255.8465,255.7325,255.8303,4896.0
2017-10-05 15:40:00,314.19,314.2,314.01,314.02,6688.0,255.814,255.8221,255.6674,255.6756,6688.0
2017-10-05 15:45:00,314.12,314.45,314.09,314.43,10800.0,255.757,256.0257,255.7325,256.0094,10800.0
2017-10-05 15:50:00,314.4,314.42,314.12,314.22,10378.0,255.9849,256.0012,255.757,255.8384,10378.0
2017-10-05 15:55:00,314.24,314.57,314.23,314.53,39425.0,255.8547,256.1234,255.8465,256.0908,39425.0
2017-10-06 09:30:00,315.0,315.0,314.28,314.36,20502.0,256.4735,256.4735,255.8872,255.9524,20502.0
2017-10-06 09:35:00,314.36,314.82,314.35,314.74,10731.0,255.9524,256.3269,255.9442,256.2618,10731.0
2017-10-06 09:40:00,314.82,315.21,314.75,315.08,9623.0,256.3269,256.6445,256.2699,256.5386,9623.0
2017-10-06 09:45:00,315.01,315.34,314.93,315.0,20455.0,256.4816,256.7503,256.4165,256.4735,20455.0
2017-10-06 09:50:00,315.1,315.46,314.98,315.46,8825.0,256.5549,256.848,256.4572,256.848,8825.0
2017-10-06 09:55:00,315.38,315.42,315.0,315.0,6393.0,256.7829,256.8154,256.4735,256.4735,6393.0
2017-10-06 10:00:00,315.1,315.46,315.08,315.45,4471.0,256.5549,256.848,256.5386,256.8399,4471.0
2017-10-06 10:05:00,315.5,315.65,315.24,315.34,9466.0,256.8806,257.0027,256.6689,256.7503,9466.0
2017-10-06 10:10:00,315.42,315.72,315.42,315.59,2550.0,256.8154,257.0597,256.8154,256.9538,2550.0
2017-10-06 10:15:00,315.48,315.54,315.17,315.17,2446.0,256.8643,256.9131,256.6119,256.6119,2446.0
2017-10-06 10:20:00,315.22,315.24,314.98,315.16,13633.0,256.6526,256.6689,256.4572,256.6037,13633.0
2017-10-06 10:25:00,315.0,315.25,314.83,314.83,36179.0,256.4735,256.677,256.3351,256.3351,36179.0
2017-10-06 10:30:00,314.85,314.89,314.59,314.67,7138.0,256.3513,256.3839,256.1396,256.2048,7138.0
2017-10-06 10:35:00,314.66,314.84,314.63,314.84,14400.0,256.1966,256.3432,256.1722,256.3432,14400.0
2017-10-06 10:40:00,314.78,315.28,314.7,315.28,11502.0,256.2943,256.7014,256.2292,256.7014,11502.0
2017-10-06 10:45:00,315.17,315.54,315.09,315.51,8809.0,256.6119,256.9131,256.5467,256.8887,8809.0
2017-10-06 10:50:00,315.41,315.57,315.28,315.29,4773.0,256.8073,256.9376,256.7014,256.7096,4773.0
2017-10-06 10:55:00,315.22,315.36,315.13,315.33,2448.0,256.6526,256.7666,256.5793,256.7422,2448.0
2017-10-06 11:00:00,315.34,315.55,315.0,315.06,5710.0,256.7503,256.9213,256.4735,256.5223,5710.0
2017-10-06 11:05:00,315.07,315.4,315.07,315.38,2308.0,256.5305,256.7992,256.5305,256.7829,2308.0
2017-10-06 11:10:00,315.46,315.46,315.23,315.23,1900.0,256.848,256.848,256.6607,256.6607,1900.0
2017-10-06 11:15:00,315.23,315.3,315.05,315.1,3267.0,256.6607,256.7177,256.5142,256.5549,3267.0
2017-10-06 11:20:00,315.2,315.28,315.15,315.25,1908.0,256.6363,256.7014,256.5956,256.677,1908.0
2017-10-06 11:25:00,315.19,315.23,315.11,315.16,3417.0,256.6282,256.6607,256.563,256.6037,3417.0
2017-10-06 11:30:00,315.19,315.35,315.15,315.29,4026.0,256.6282,256.7584,256.5956,256.7096,4026.0
2017-10-06 11:35:00,315.26,315.27,315.17,315.27,2382.0,256.6852,256.6933,256.6119,256.6933,2382.0
2017-10-06 11:40:00,315.27,315.29,315.06,315.15,3539.0,256.6933,256.7096,256.5223,256.5956,3539.0
2017-10-06 11:45:00,315.08,315.2,315.01,315.12,3296.0,256.5386,256.6363,256.4816,256.5712,3296.0
2017-10-06 11:50:00,315.13,315.2,315.01,315.14,4042.0,256.5793,256.6363,256.4816,256.5875,4042.0
2017-10-06 11:55:00,315.17,315.18,315.06,315.06,3924.0,256.6119,256.62,256.5223,256.5223,3924.0
2017-10-06 12:00:00,315.1,315.11,314.73,314.86,9325.0,256.5549,256.563,256.2536,256.3595,9325.0
2017-10-06 12:05:00,314.86,315.07,314.85,315.0,2637.0,256.3595,256.5305,256.3513,256.4735,2637.0
2017-10-06 12:10:00,314.97,315.19,314.95,315.18,2737.0,256.449,256.6282,256.4328,256.62,2737.0
2017-10-06 12:15:00,315.15,315.19,315.01,315.19,4314.0,256.5956,256.6282,256.4816,256.6282,4314.0
2017-10-06 12:20:00,315.16,315.24,315.03,315.09,3332.0,256.6037,256.6689,256.4979,256.5467,3332.0
2017-10-06 12:25:00,315.07,315.2,315.04,315.08,6025.0,256.5305,256.6363,256.506,256.5386,6025.0
2017-10-06 12:30:00,315.17,315.24,315.14,315.14,3293.0,256.6119,256.6689,256.5875,256.5875,3293.0
2017-10-06 12:35:00,315.22,315.22,315.02,315.1,5762.0,256.6526,256.6526,256.4898,256.5549,5762.0
2017-10-06 12:40:00,315.07,315.11,315.03,315.08,1251.0,256.5305,256.563,256.4979,256.5386,1251.0
2017-10-06 12:45:00,315.12,315.14,315.0,315.09,2944.0,256.5712,256.5875,256.4735,256.5467,2944.0
2017-10-06 12:50:00,315.06,315.06,314.88,314.94,4817.0,256.5223,256.5223,256.3758,256.4246,4817.0
2017-10-06 12:55:00,314.98,315.11,314.91,314.99,6290.0,256.4572,256.563,256.4002,256.4653,6290.0
2017-10-06 13:00:00,314.98,315.09,314.92,314.92,3997.0,256.4572,256.5467,256.4083,256.4083,3997.0
2017-10-06 13:05:00,314.91,314.98,314.86,314.9,2512.0,256.4002,256.4572,256.3595,256.3921,2512.0
2017-10-06 13:10:00,314.86,315.0,314.86,314.99,2620.0,256.3595,256.4735,256.3595,256.4653,2620.0
2017-10-06 13:15:00,314.96,315.09,314.95,315.04,4749.0,256.4409,256.5467,256.4328,256.506,4749.0
2017-10-06 13:20:00,315.12,315.25,315.04,315.24,4890.0,256.5712,256.677,256.506,256.6689,4890.0
2017-10-06 13:25:00,315.26,315.4,315.18,315.25,8666.0,256.6852,256.7992,256.62,256.677,8666.0
2017-10-06 13:30:00,315.25,315.52,315.25,315.52,5535.0,256.677,256.8969,256.677,256.8969,5535.0
2017-10-06 13:35:00,315.49,315.49,315.26,315.26,4761.0,256.8724,256.8724,256.6852,256.6852,4761.0
2017-10-06 13:40:00,315.27,315.64,315.26,315.64,9008.0,256.6933,256.9946,256.6852,256.9946,9008.0
2017-10-06 13:45:00,315.62,315.74,315.61,315.68,2860.0,256.9783,257.076,256.9701,257.0271,2860.0
2017-10-06 13:50:00,315.64,315.82,315.64,315.82,5410.0,256.9946,257.1411,256.9946,257.1411,5410.0
2017-10-06 13:55:00,315.84,315.86,315.54,315.54,4496.0,257.1574,257.1737,256.9131,256.9131,4496.0
2017-10-06 14:00:00,315.49,315.76,315.49,315.76,5144.0,256.8724,257.0923,256.8724,257.0923,5144.0
2017-10-06 14:05:00,315.75,315.92,315.74,315.92,6987.0,257.0841,257.2225,257.076,257.2225,6987.0
2017-10-06 14:10:00,315.86,315.96,315.84,315.96,4345.0,257.1737,257.2551,257.1574,257.2551,4345.0
2017-10-06 14:15:00,315.93,316.1,315.9,316.1,7425.0,257.2307,257.3691,257.2063,257.3691,7425.0
2017-10-06 14:20:00,316.11,316.21,315.95,315.96,6580.0,257.3772,257.4587,257.247,257.2551,6580.0
2017-10-06 14:25:00,315.93,315.99,315.7,315.76,6850.0,257.2307,257.2795,257.0434,257.0923,6850.0
2017-10-06 14:30:00,315.74,315.75,315.64,315.66,4400.0,257.076,257.0841,256.9946,257.0108,4400.0
2017-10-06 14:35:00,315.67,315.79,315.65,315.76,5045.0,257.019,257.1167,257.0027,257.0923,5045.0
2017-10-06 14:40:00,315.79,315.94,315.7,315.7,19525.0,257.1167,257.2388,257.0434,257.0434,19525.0
2017-10-06 14:45:00,315.71,315.75,315.49,315.63,7904.0,257.0516,257.0841,256.8724,256.9864,7904.0
2017-10-06 14:50:00,315.66,315.96,315.66,315.94,6780.0,257.0108,257.2551,257.0108,257.2388,6780.0
2017-10-06 14:55:00,315.95,316.08,315.8,315.99,6255.0,257.247,257.3528,257.1248,257.2795,6255.0
2017-10-06 15:00:00,315.96,316.09,315.74,315.75,3906.0,257.2551,257.361,257.076,257.0841,3906.0
2017-10-06 15:05:00,315.77,316.29,315.66,315.86,31032.0,257.1004,257.5238,257.0108,257.1737,31032.0
2017-10-06 15:10:00,315.73,315.89,315.67,315.78,8236.0,257.0678,257.1981,257.019,257.1085,8236.0
2017-10-06 15:15:00,315.82,316.04,315.8,316.04,2815.0,257.1411,257.3202,257.1248,257.3202,2815.0
2017-10-06 15:20:00,316.06,316.07,315.93,316.06,7751.0,257.3365,257.3447,257.2307,257.3365,7751.0
2017-10-06 15:25:00,316.06,316.06,315.81,315.92,5550.0,257.3365,257.3365,257.133,257.2225,5550.0
2017-10-06 15:30:00,315.9,315.97,315.85,315.88,8994.0,257.2063,257.2632,257.1655,257.19,8994.0
2017-10-06 15:35:00,315.86,315.9,315.79,315.9,6424.0,257.1737,257.2063,257.1167,257.2063,6424.0
2017-10-06 15:40:00,315.9,316.08,315.9,316.0,11379.0,257.2063,257.3528,257.2063,257.2877,11379.0
2017-10-06 15:45:00,316.01,316.1,315.89,315.96,18470.0,257.2958,257.3691,257.1981,257.2551,18470.0
2017-10-06 15:50:00,315.9,316.06,315.87,316.06,8900.0,257.2063,257.3365,257.1818,257.3365,8900.0
2017-10-06 15:55:00,316.06,316.41,316.06,316.18,39877.0,257.3365,257.6215,257.3365,257.4342,39877.0
2017-10-09 09:30:00,316.62,316.63,315.5,316.2,26111.0,257.7925,257.8006,256.8806,257.4505,26111.0
2017-10-09 09:35:00,316.12,316.39,315.94,316.23,15076.0,257.3854,257.6052,257.2388,257.4749,15076.0
2017-10-09 09:40:00,316.32,316.67,316.12,316.43,10698.0,257.5482,257.8332,257.3854,257.6378,10698.0
2017-10-09 09:45:00,316.43,316.43,316.21,316.28,9619.0,257.6378,257.6378,257.4587,257.5156,9619.0
2017-10-09 09:50:00,316.28,316.38,316.2,316.33,9672.0,257.5156,257.5971,257.4505,257.5564,9672.0
2017-10-09 09:55:00,316.32,316.34,316.1,316.19,8874.0,257.5482,257.5645,257.3691,257.4424,8874.0
2017-10-09 10:00:00,316.15,316.6,316.15,316.56,12617.0,257.4098,257.7762,257.4098,257.7436,12617.0
2017-10-09 10:05:00,316.56,317.33,316.56,317.29,22853.0,257.7436,258.3706,257.7436,258.338,22853.0
2017-10-09 10:10:00,317.3,317.3,316.91,316.91,7275.0,258.3461,258.3461,258.0286,258.0286,7275.0
2017-10-09 10:15:00,316.93,317.32,316.84,317.29,7882.0,258.0449,258.3624,257.9716,258.338,7882.0
2017-10-09 10:20:00,317.28,317.29,317.09,317.2,4455.0,258.3299,258.338,258.1752,258.2647,4455.0
2017-10-09 10:25:00,317.21,317.21,316.87,317.04,6940.0,258.2729,258.2729,257.996,258.1344,6940.0
2017-10-09 10:30:00,317.07,317.11,316.97,316.97,5052.0,258.1589,258.1914,258.0774,258.0774,5052.0
2017-10-09 10:35:00,316.98,317.09,316.83,316.87,6030.0,258.0856,258.1752,257.9635,257.996,6030.0
2017-10-09 10:40:00,316.85,317.06,316.85,317.05,3750.0,257.9797,258.1507,257.9797,258.1426,3750.0
2017-10-09 10:45:00,317.09,317.32,317.06,317.32,6926.0,258.1752,258.3624,258.1507,258.3624,6926.0
2017-10-09 10:50:00,317.32,317.87,317.28,317.67,16932.0,258.3624,258.8102,258.3299,258.6474,16932.0
2017-10-09 10:55:00,317.65,317.82,317.64,317.73,5213.0,258.6311,258.7695,258.623,258.6962,5213.0
2017-10-09 11:00:00,317.71,317.71,317.33,317.46,2436.0,258.68,258.68,258.3706,258.4764,2436.0
2017-10-09 11:05:00,317.48,317.64,317.48,317.59,1950.0,258.4927,258.623,258.4927,258.5823,1950.0
2017-10-09 11:10:00,317.54,317.74,317.49,317.66,5385.0,258.5415,258.7044,258.5008,258.6392,5385.0
2017-10-09 11:15:00,317.74,317.92,317.7,317.88,6796.0,258.7044,258.8509,258.6718,258.8184,6796.0
2017-10-09 11:20:00,317.88,317.91,317.59,317.68,8607.0,258.8184,258.8428,258.5823,258.6555,8607.0
2017-10-09 11:25:00,317.64,317.67,317.29,317.44,8172.0,258.623,258.6474,258.338,258.4601,8172.0
2017-10-09 11:30:00,317.71,318.08,317.61,318.08,10198.0,258.68,258.9812,258.5985,258.9812,10198.0
2017-10-09 11:35:00,318.06,318.28,318.06,318.12,11076.0,258.9649,259.1441,258.9649,259.0138,11076.0
2017-10-09 11:40:00,318.12,318.12,317.82,317.9,5200.0,259.0138,259.0138,258.7695,258.8347,5200.0
2017-10-09 11:45:00,317.8,317.96,317.73,317.96,8654.0,258.7532,258.8835,258.6962,258.8835,8654.0
2017-10-09 11:50:00,317.99,318.24,317.98,318.2,2492.0,258.9079,259.1115,258.8998,259.0789,2492.0
2017-10-09 11:55:00,318.2,318.2,317.81,317.81,5597.0,259.0789,259.0789,258.7614,258.7614,5597.0
2017-10-09 12:00:00,317.81,317.98,317.77,317.98,3999.0,258.7614,258.8998,258.7288,258.8998,3999.0
2017-10-09 12:05:00,317.96,318.18,317.92,318.05,4278.0,258.8835,259.0626,258.8509,258.9568,4278.0
2017-10-09 12:10:00,318.01,318.03,317.89,317.89,3400.0,258.9242,258.9405,258.8265,258.8265,3400.0
2017-10-09 12:15:00,317.94,318.09,317.82,318.09,7918.0,258.8672,258.9894,258.7695,258.9894,7918.0
2017-10-09 12:20:00,318.04,318.18,317.96,318.18,1600.0,258.9486,259.0626,258.8835,259.0626,1600.0
2017-10-09 12:25:00,318.24,318.34,318.05,318.05,2900.0,259.1115,259.1929,258.9568,258.9568,2900.0
2017-10-09 12:30:00,318.08,318.14,318.0,318.0,4424.0,258.9812,259.0301,258.9161,258.9161,4424.0
2017-10-09 12:35:00,317.99,318.0,317.52,317.66,22860.0,258.9079,258.9161,258.5253,258.6392,22860.0
2017-10-09 12:40:00,317.73,317.88,317.6,317.88,7000.0,258.6962,258.8184,258.5904,258.8184,7000.0
2017-10-09 12:45:00,317.78,317.97,317.78,317.97,5142.0,258.737,258.8916,258.737,258.8916,5142.0
2017-10-09 12:50:00,318.08,318.09,317.94,318.03,4165.0,258.9812,258.9894,258.8672,258.9405,4165.0
2017-10-09 12:55:00,318.08,318.12,318.02,318.02,1934.0,258.9812,259.0138,258.9324,258.9324,1934.0
2017-10-09 13:00:00,318.02,318.23,318.01,318.04,7053.0,258.9324,259.1033,258.9242,258.9486,7053.0
2017-10-09 13:05:00,318.04,318.1,317.94,318.03,2964.0,258.9486,258.9975,258.8672,258.9405,2964.0
2017-10-09 13:10:00,318.0,318.05,317.84,317.91,4891.0,258.9161,258.9568,258.7858,258.8428,4891.0
2017-10-09 13:15:00,317.88,318.17,317.88,318.17,2790.0,258.8184,259.0545,258.8184,259.0545,2790.0
2017-10-09 13:20:00,318.06,318.22,317.97,318.02,11815.0,258.9649,259.0952,258.8916,258.9324,11815.0
2017-10-09 13:25:00,318.0,318.12,318.0,318.07,3381.0,258.9161,259.0138,258.9161,258.9731,3381.0
2017-10-09 13:30:00,318.1,318.19,318.08,318.08,3114.0,258.9975,259.0708,258.9812,258.9812,3114.0
2017-10-09 13:35:00,318.02,318.12,317.95,318.01,3658.0,258.9324,259.0138,258.8754,258.9242,3658.0
2017-10-09 13:40:00,318.01,318.04,317.84,317.84,1815.0,258.9242,258.9486,258.7858,258.7858,1815.0
2017-10-09 13:45:00,317.82,317.84,317.71,317.84,4133.0,258.7695,258.7858,258.68,258.7858,4133.0
2017-10-09 13:50:00,317.75,317.82,317.69,317.73,2614.0,258.7125,258.7695,258.6637,258.6962,2614.0
2017-10-09 13:55:00,317.75,317.81,317.7,317.73,1961.0,258.7125,258.7614,258.6718,258.6962,1961.0
2017-10-09 14:00:00,317.73,317.8,317.68,317.76,2700.0,258.6962,258.7532,258.6555,258.7207,2700.0
2017-10-09 14:05:00,317.8,317.85,317.68,317.74,5372.0,258.7532,258.7939,258.6555,258.7044,5372.0
2017-10-09 14:10:00,317.72,317.73,317.53,317.53,3889.0,258.6881,258.6962,258.5334,258.5334,3889.0
2017-10-09 14:15:00,317.55,317.8,317.53,317.74,2826.0,258.5497,258.7532,258.5334,258.7044,2826.0
2017-10-09 14:20:00,317.69,317.71,317.51,317.54,1741.0,258.6637,258.68,258.5171,258.5415,1741.0
2017-10-09 14:25:00,317.51,317.53,317.42,317.47,3325.0,258.5171,258.5334,258.4438,258.4845,3325.0
2017-10-09 14:30:00,317.42,317.5,317.35,317.42,4206.0,258.4438,258.509,258.3868,258.4438,4206.0
2017-10-09 14:35:00,317.39,317.5,317.34,317.34,4014.0,258.4194,258.509,258.3787,258.3787,4014.0
2017-10-09 14:40:00,317.44,317.56,317.31,317.5,4743.0,258.4601,258.5578,258.3543,258.509,4743.0
2017-10-09 14:45:00,317.57,317.68,317.55,317.62,4763.0,258.566,258.6555,258.5497,258.6067,4763.0
2017-10-09 14:50:00,317.64,317.75,317.56,317.59,3923.0,258.623,258.7125,258.5578,258.5823,3923.0
2017-10-09 14:55:00,317.55,317.57,317.3,317.43,5999.0,258.5497,258.566,258.3461,258.452,5999.0
2017-10-09 15:00:00,317.34,317.43,317.26,317.37,6302.0,258.3787,258.452,258.3136,258.4031,6302.0
2017-10-09 15:05:00,317.37,317.44,317.28,317.3,4605.0,258.4031,258.4601,258.3299,258.3461,4605.0
2017-10-09 15:10:00,317.29,317.34,317.23,317.23,5079.0,258.338,258.3787,258.2891,258.2891,5079.0
2017-10-09 15:15:00,317.29,317.41,317.28,317.41,2780.0,258.338,258.4357,258.3299,258.4357,2780.0
2017-10-09 15:20:00,317.38,317.45,317.3,317.36,11062.0,258.4113,258.4683,258.3461,258.395,11062.0
2017-10-09 15:25:00,317.34,317.48,317.34,317.41,5807.0,258.3787,258.4927,258.3787,258.4357,5807.0
2017-10-09 15:30:00,317.39,317.48,317.11,317.15,43435.0,258.4194,258.4927,258.1914,258.224,43435.0
2017-10-09 15:35:00,317.18,317.28,317.14,317.14,3879.0,258.2484,258.3299,258.2159,258.2159,3879.0
2017-10-09 15:40:00,317.17,317.19,317.05,317.07,9200.0,258.2403,258.2566,258.1426,258.1589,9200.0
2017-10-09 15:45:00,317.09,317.19,317.08,317.16,9937.0,258.1752,258.2566,258.167,258.2321,9937.0
2017-10-09 15:50:00,317.21,317.3,317.11,317.24,10171.0,258.2729,258.3461,258.1914,258.2973,10171.0
2017-10-09 15:55:00,317.28,317.28,317.07,317.19,21843.0,258.3299,258.3299,258.1589,258.2566,21843.0
2017-10-10 09:30:00,318.32,318.32,316.58,316.69,35417.0,259.1766,259.1766,257.7599,257.8495,35417.0
2017-10-10 09:35:00,316.68,316.91,316.22,316.67,16517.0,257.8413,258.0286,257.4668,257.8332,16517.0
2017-10-10 09:40:00,316.66,317.76,316.6,317.43,19825.0,257.825,258.7207,257.7762,258.452,19825.0
2017-10-10 09:45:00,317.43,317.43,316.82,316.85,11320.0,258.452,258.452,257.9553,257.9797,11320.0
2017-10-10 09:50:00,316.91,316.94,316.44,316.71,10624.0,258.0286,258.053,257.6459,257.8658,10624.0
2017-10-10 09:55:00,316.66,317.2,316.49,317.07,14699.0,257.825,258.2647,257.6866,258.1589,14699.0
2017-10-10 10:00:00,317.06,317.34,317.06,317.24,6704.0,258.1507,258.3787,258.1507,258.2973,6704.0
2017-10-10 10:05:00,317.21,317.41,317.15,317.25,12317.0,258.2729,258.4357,258.224,258.3054,12317.0
2017-10-10 10:10:00,317.26,317.4,317.11,317.35,17967.0,258.3136,258.4276,258.1914,258.3868,17967.0
2017-10-10 10:15:00,317.36,317.39,316.94,316.94,8723.0,258.395,258.4194,258.053,258.053,8723.0
2017-10-10 10:20:00,316.88,316.98,316.59,316.74,8213.0,258.0042,258.0856,257.7681,257.8902,8213.0
2017-10-10 10:25:00,316.65,316.88,316.65,316.72,12554.0,257.8169,258.0042,257.8169,257.8739,12554.0
2017-10-10 10:30:00,316.63,317.11,316.6,317.11,8423.0,257.8006,258.1914,257.7762,258.1914,8423.0
2017-10-10 10:35:00,317.03,317.11,316.85,316.85,4615.0,258.1263,258.1914,257.9797,257.9797,4615.0
2017-10-10 10:40:00,316.86,317.37,316.85,317.0,13741.0,257.9879,258.4031,257.9797,258.1019,13741.0
2017-10-10 10:45:00,317.0,317.23,316.92,317.06,7730.0,258.1019,258.2891,258.0367,258.1507,7730.0
2017-10-10 10:50:00,317.17,317.17,316.92,316.95,8200.0,258.2403,258.2403,258.0367,258.0612,8200.0
2017-10-10 10:55:00,317.01,317.12,316.57,316.73,12858.0,258.11,258.1996,257.7518,257.882,12858.0
2017-10-10 11:00:00,316.69,316.96,316.69,316.87,4168.0,257.8495,258.0693,257.8495,257.996,4168.0
2017-10-10 11:05:00,316.86,317.03,316.82,316.89,6231.0,257.9879,258.1263,257.9553,258.0123,6231.0
2017-10-10 11:10:00,316.9,317.04,316.68,316.78,4609.0,258.0205,258.1344,257.8413,257.9227,4609.0
2017-10-10 11:15:00,316.82,317.02,316.8,317.0,3700.0,257.9553,258.1182,257.939,258.1019,3700.0
2017-10-10 11:20:00,317.0,317.15,316.89,316.89,6065.0,258.1019,258.224,258.0123,258.0123,6065.0
2017-10-10 11:25:00,316.87,316.87,316.68,316.71,4827.0,257.996,257.996,257.8413,257.8658,4827.0
2017-10-10 11:30:00,316.81,316.88,316.75,316.78,5171.0,257.9472,258.0042,257.8983,257.9227,5171.0
2017-10-10 11:35:00,316.78,316.83,316.72,316.73,4300.0,257.9227,257.9635,257.8739,257.882,4300.0
2017-10-10 11:40:00,316.68,316.94,316.68,316.91,7379.0,257.8413,258.053,257.8413,258.0286,7379.0
2017-10-10 11:45:00,316.91,317.23,316.81,317.23,3529.0,258.0286,258.2891,257.9472,258.2891,3529.0
2017-10-10 11:50:00,317.4,317.4,317.17,317.36,3297.0,258.4276,258.4276,258.2403,258.395,3297.0
2017-10-10 11:55:00,317.4,317.51,317.35,317.5,2338.0,258.4276,258.5171,258.3868,258.509,2338.0
2017-10-10 12:00:00,317.49,317.77,317.49,317.72,2330.0,258.5008,258.7288,258.5008,258.6881,2330.0
2017-10-10 12:05:00,317.77,317.89,317.62,317.7,5419.0,258.7288,258.8265,258.6067,258.6718,5419.0
2017-10-10 12:10:00,317.69,317.69,317.33,317.35,3686.0,258.6637,258.6637,258.3706,258.3868,3686.0
2017-10-10 12:15:00,317.37,317.39,317.13,317.16,4100.0,258.4031,258.4194,258.2077,258.2321,4100.0
2017-10-10 12:20:00,317.13,317.17,317.04,317.04,2657.0,258.2077,258.2403,258.1344,258.1344,2657.0
2017-10-10 12:25:00,317.11,317.34,317.11,317.33,5792.0,258.1914,258.3787,258.1914,258.3706,5792.0
2017-10-10 12:30:00,317.35,317.45,317.21,317.23,4667.0,258.3868,258.4683,258.2729,258.2891,4667.0
2017-10-10 12:35:00,317.3,317.35,317.21,317.24,2277.0,258.3461,258.3868,258.2729,258.2973,2277.0
2017-10-10 12:40:00,317.3,317.38,317.21,317.27,1405.0,258.3461,258.4113,258.2729,258.3217,1405.0
2017-10-10 12:45:00,317.21,317.27,317.16,317.17,11611.0,258.2729,258.3217,258.2321,258.2403,11611.0
2017-10-10 12:50:00,317.2,317.25,316.99,317.01,10377.0,258.2647,258.3054,258.0937,258.11,10377.0
2017-10-10 12:55:00,316.97,317.13,316.96,317.13,2093.0,258.0774,258.2077,258.0693,258.2077,2093.0
2017-10-10 13:00:00,317.12,317.18,317.06,317.11,2591.0,258.1996,258.2484,258.1507,258.1914,2591.0
2017-10-10 13:05:00,317.11,317.11,317.02,317.09,2249.0,258.1914,258.1914,258.1182,258.1752,2249.0
2017-10-10 13:10:00,317.09,317.34,317.04,317.34,2151.0,258.1752,258.3787,258.1344,258.3787,2151.0
2017-10-10 13:15:00,317.32,317.5,317.27,317.41,4996.0,258.3624,258.509,258.3217,258.4357,4996.0
2017-10-10 13:20:00,317.42,317.45,317.4,317.43,1675.0,258.4438,258.4683,258.4276,258.452,1675.0
2017-10-10 13:25:00,317.46,317.54,317.45,317.54,1700.0,258.4764,258.5415,258.4683,258.5415,1700.0
2017-10-10 13:30:00,317.51,317.65,317.51,317.56,3125.0,258.5171,258.6311,258.5171,258.5578,3125.0
2017-10-10 13:35:00,317.57,317.68,317.47,317.68,2000.0,258.566,258.6555,258.4845,258.6555,2000.0
2017-10-10 13:40:00,317.7,317.87,317.69,317.79,3881.0,258.6718,258.8102,258.6637,258.7451,3881.0
2017-10-10 13:45:00,317.8,317.94,317.8,317.93,5301.0,258.7532,258.8672,258.7532,258.8591,5301.0
2017-10-10 13:50:00,317.94,317.99,317.67,317.76,4344.0,258.8672,258.9079,258.6474,258.7207,4344.0
2017-10-10 13:55:00,317.5,317.7,317.43,317.46,1710.0,258.509,258.6718,258.452,258.4764,1710.0
2017-10-10 14:00:00,317.57,317.6,317.46,317.5,2099.0,258.566,258.5904,258.4764,258.509,2099.0
2017-10-10 14:05:00,317.5,317.68,317.49,317.64,3015.0,258.509,258.6555,258.5008,258.623,3015.0
2017-10-10 14:10:00,317.6,317.66,317.44,317.48,4022.0,258.5904,258.6392,258.4601,258.4927,4022.0
2017-10-10 14:15:00,317.51,317.52,317.32,317.4,3956.0,258.5171,258.5253,258.3624,258.4276,3956.0
2017-10-10 14:20:00,317.33,317.44,317.33,317.35,2430.0,258.3706,258.4601,258.3706,258.3868,2430.0
2017-10-10 14:25:00,317.33,317.44,317.29,317.33,5468.0,258.3706,258.4601,258.338,258.3706,5468.0
2017-10-10 14:30:00,317.41,317.52,317.33,317.44,5591.0,258.4357,258.5253,258.3706,258.4601,5591.0
2017-10-10 14:35:00,317.44,317.59,317.44,317.48,3367.0,258.4601,258.5823,258.4601,258.4927,3367.0
2017-10-10 14:40:00,317.46,317.53,317.35,317.53,4809.0,258.4764,258.5334,258.3868,258.5334,4809.0
2017-10-10 14:45:00,317.45,317.55,317.42,317.5,1336.0,258.4683,258.5497,258.4438,258.509,1336.0
2017-10-10 14:50:00,317.48,317.61,317.48,317.6,4550.0,258.4927,258.5985,258.4927,258.5904,4550.0
2017-10-10 14:55:00,317.62,317.72,317.59,317.6,4577.0,258.6067,258.6881,258.5823,258.5904,4577.0
2017-10-10 15:00:00,317.58,317.73,317.51,317.67,2771.0,258.5741,258.6962,258.5171,258.6474,2771.0
2017-10-10 15:05:00,317.7,317.95,317.67,317.92,4787.0,258.6718,258.8754,258.6474,258.8509,4787.0
2017-10-10 15:10:00,317.91,318.02,317.9,317.99,4344.0,258.8428,258.9324,258.8347,258.9079,4344.0
2017-10-10 15:15:00,317.93,317.99,317.75,317.78,4002.0,258.8591,258.9079,258.7125,258.737,4002.0
2017-10-10 15:20:00,317.78,317.82,317.66,317.78,5862.0,258.737,258.7695,258.6392,258.737,5862.0
2017-10-10 15:25:00,317.83,317.89,317.71,317.75,3539.0,258.7777,258.8265,258.68,258.7125,3539.0
2017-10-10 15:30:00,317.7,317.84,317.7,317.83,4188.0,258.6718,258.7858,258.6718,258.7777,4188.0
2017-10-10 15:35:00,317.83,317.84,317.74,317.74,3400.0,258.7777,258.7858,258.7044,258.7044,3400.0
2017-10-10 15:40:00,317.74,317.79,317.65,317.67,8094.0,258.7044,258.7451,258.6311,258.6474,8094.0
2017-10-10 15:45:00,317.67,317.79,317.67,317.71,8573.0,258.6474,258.7451,258.6474,258.68,8573.0
2017-10-10 15:50:00,317.73,317.77,317.18,317.24,33476.0,258.6962,258.7288,258.2484,258.2973,33476.0
2017-10-10 15:55:00,317.21,317.73,317.02,317.67,62066.0,258.2729,258.6962,258.1182,258.6474,62066.0
2017-10-11 09:30:00,317.65,317.99,317.2,317.52,22948.0,258.6311,258.9079,258.2647,258.5253,22948.0
2017-10-11 09:35:00,317.98,317.98,317.25,317.74,10301.0,258.8998,258.8998,258.3054,258.7044,10301.0
2017-10-11 09:40:00,317.71,317.72,317.4,317.55,3204.0,258.68,258.6881,258.4276,258.5497,3204.0
2017-10-11 09:45:00,317.86,317.94,317.51,317.74,10835.0,258.8021,258.8672,258.5171,258.7044,10835.0
2017-10-11 09:50:00,317.64,317.79,317.5,317.59,7187.0,258.623,258.7451,258.509,258.5823,7187.0
2017-10-11 09:55:00,317.58,317.75,317.58,317.63,3290.0,258.5741,258.7125,258.5741,258.6148,3290.0
2017-10-11 10:00:00,317.62,317.79,317.58,317.79,6531.0,258.6067,258.7451,258.5741,258.7451,6531.0
2017-10-11 10:05:00,317.79,317.84,317.66,317.79,2393.0,258.7451,258.7858,258.6392,258.7451,2393.0
2017-10-11 10:10:00,317.82,318.35,317.82,318.35,14314.0,258.7695,259.201,258.7695,259.201,14314.0
2017-10-11 10:15:00,318.36,318.41,318.17,318.17,8677.0,259.2092,259.2499,259.0545,259.0545,8677.0
2017-10-11 10:20:00,318.25,318.25,318.12,318.14,11721.0,259.1196,259.1196,259.0138,259.0301,11721.0
2017-10-11 10:25:00,318.15,318.2,317.62,317.67,7433.0,259.0382,259.0789,258.6067,258.6474,7433.0
2017-10-11 10:30:00,317.7,317.76,317.27,317.44,7843.0,258.6718,258.7207,258.3217,258.4601,7843.0
2017-10-11 10:35:00,317.52,317.53,317.14,317.18,10189.0,258.5253,258.5334,258.2159,258.2484,10189.0
2017-10-11 10:40:00,317.11,317.3,317.05,317.3,6434.0,258.1914,258.3461,258.1426,258.3461,6434.0
2017-10-11 10:45:00,317.5,317.75,317.5,317.75,2174.0,258.509,258.7125,258.509,258.7125,2174.0
2017-10-11 10:50:00,317.84,317.84,317.62,317.79,3015.0,258.7858,258.7858,258.6067,258.7451,3015.0
2017-10-11 10:55:00,317.67,317.84,317.54,317.7,4215.0,258.6474,258.7858,258.5415,258.6718,4215.0
2017-10-11 11:00:00,317.65,317.78,317.65,317.78,2287.0,258.6311,258.737,258.6311,258.737,2287.0
2017-10-11 11:05:00,317.8,318.16,317.8,318.07,7464.0,258.7532,259.0463,258.7532,258.9731,7464.0
2017-10-11 11:10:00,318.1,318.22,317.97,318.15,4624.0,258.9975,259.0952,258.8916,259.0382,4624.0
2017-10-11 11:15:00,318.07,318.22,318.07,318.07,4558.0,258.9731,259.0952,258.9731,258.9731,4558.0
2017-10-11 11:20:00,318.07,318.11,317.93,317.94,3201.0,258.9731,259.0056,258.8591,258.8672,3201.0
2017-10-11 11:25:00,318.07,318.07,317.7,317.7,2650.0,258.9731,258.9731,258.6718,258.6718,2650.0
2017-10-11 11:30:00,317.65,317.69,317.32,317.46,8603.0,258.6311,258.6637,258.3624,258.4764,8603.0
2017-10-11 11:35:00,317.52,317.62,317.38,317.54,5756.0,258.5253,258.6067,258.4113,258.5415,5756.0
2017-10-11 11:40:00,317.55,317.73,317.38,317.41,4190.0,258.5497,258.6962,258.4113,258.4357,4190.0
2017-10-11 11:45:00,317.38,317.54,317.37,317.54,2109.0,258.4113,258.5415,258.4031,258.5415,2109.0
2017-10-11 11:50:00,317.53,317.72,317.51,317.72,1625.0,258.5334,258.6881,258.5171,258.6881,1625.0
2017-10-11 11:55:00,317.67,317.83,317.67,317.75,800.0,258.6474,258.7777,258.6474,258.7125,800.0
2017-10-11 12:00:00,317.78,317.94,317.72,317.86,15720.0,258.737,258.8672,258.6881,258.8021,15720.0
2017-10-11 12:05:00,317.9,318.0,317.86,317.86,4859.0,258.8347,258.9161,258.8021,258.8021,4859.0
2017-10-11 12:10:00,317.88,318.03,317.86,317.88,7300.0,258.8184,258.9405,258.8021,258.8184,7300.0
2017-10-11 12:15:00,317.98,317.98,317.7,317.81,7830.0,258.8998,258.8998,258.6718,258.7614,7830.0
2017-10-11 12:20:00,317.82,317.9,317.76,317.77,1198.0,258.7695,258.8347,258.7207,258.7288,1198.0
2017-10-11 12:25:00,317.72,317.86,317.72,317.86,1886.0,258.6881,258.8021,258.6881,258.8021,1886.0
2017-10-11 12:30:00,317.88,317.97,317.87,317.97,3207.0,258.8184,258.8916,258.8102,258.8916,3207.0
2017-10-11 12:35:00,317.95,317.95,317.85,317.85,3439.0,258.8754,258.8754,258.7939,258.7939,3439.0
2017-10-11 12:40:00,317.95,317.96,317.92,317.94,787.0,258.8754,258.8835,258.8509,258.8672,787.0
2017-10-11 12:45:00,317.9,317.95,317.9,317.9,1100.0,258.8347,258.8754,258.8347,258.8347,1100.0
2017-10-11 12:50:00,317.9,317.95,317.84,317.87,3995.0,258.8347,258.8754,258.7858,258.8102,3995.0
2017-10-11 12:55:00,317.93,317.96,317.85,317.89,1900.0,258.8591,258.8835,258.7939,258.8265,1900.0
2017-10-11 13:00:00,317.93,317.97,317.91,317.91,2003.0,258.8591,258.8916,258.8428,258.8428,2003.0
2017-10-11 13:05:00,317.91,317.93,317.81,317.84,5418.0,258.8428,258.8591,258.7614,258.7858,5418.0
2017-10-11 13:10:00,317.88,318.05,317.87,318.05,1822.0,258.8184,258.9568,258.8102,258.9568,1822.0
2017-10-11 13:15:00,318.04,318.07,317.91,318.0,4064.0,258.9486,258.9731,258.8428,258.9161,4064.0
2017-10-11 13:20:00,317.93,318.12,317.9,318.12,9590.0,258.8591,259.0138,258.8347,259.0138,9590.0
2017-10-11 13:25:00,318.08,318.12,318.02,318.03,2421.0,258.9812,259.0138,258.9324,258.9405,2421.0
2017-10-11 13:30:00,318.08,318.17,318.06,318.14,1000.0,258.9812,259.0545,258.9649,259.0301,1000.0
2017-10-11 13:35:00,318.14,318.23,318.1,318.11,3671.0,259.0301,259.1033,258.9975,259.0056,3671.0
2017-10-11 13:40:00,318.18,318.19,318.1,318.1,1169.0,259.0626,259.0708,258.9975,258.9975,1169.0
2017-10-11 13:45:00,318.09,318.21,318.09,318.19,805.0,258.9894,259.0871,258.9894,259.0708,805.0
2017-10-11 13:50:00,318.22,318.29,318.2,318.23,2279.0,259.0952,259.1522,259.0789,259.1033,2279.0
2017-10-11 13:55:00,318.29,318.29,318.09,318.12,2997.0,259.1522,259.1522,258.9894,259.0138,2997.0
2017-10-11 14:00:00,318.21,318.38,318.17,318.35,1250.0,259.0871,259.2255,259.0545,259.201,1250.0
2017-10-11 14:05:00,318.32,318.46,318.32,318.46,2400.0,259.1766,259.2906,259.1766,259.2906,2400.0
2017-10-11 14:10:00,318.51,318.56,318.46,318.53,2355.0,259.3313,259.372,259.2906,259.3476,2355.0
2017-10-11 14:15:00,318.57,318.79,318.48,318.78,4198.0,259.3802,259.5593,259.3069,259.5512,4198.0
2017-10-11 14:20:00,318.8,318.8,318.36,318.4,8871.0,259.5674,259.5674,259.2092,259.2418,8871.0
2017-10-11 14:25:00,318.33,318.38,318.18,318.3,2872.0,259.1848,259.2255,259.0626,259.1603,2872.0
2017-10-11 14:30:00,318.19,318.49,318.15,318.49,1800.0,259.0708,259.315,259.0382,259.315,1800.0
2017-10-11 14:35:00,318.33,318.51,318.1,318.2,7861.0,259.1848,259.3313,258.9975,259.0789,7861.0
2017-10-11 14:40:00,318.31,318.35,318.17,318.21,4438.0,259.1685,259.201,259.0545,259.0871,4438.0
2017-10-11 14:45:00,318.21,318.34,318.19,318.21,3935.0,259.0871,259.1929,259.0708,259.0871,3935.0
2017-10-11 14:50:00,318.27,318.27,318.04,318.18,4490.0,259.1359,259.1359,258.9486,259.0626,4490.0
2017-10-11 14:55:00,318.17,318.26,318.13,318.17,3815.0,259.0545,259.1278,259.0219,259.0545,3815.0
2017-10-11 15:00:00,318.12,318.2,317.94,317.95,3990.0,259.0138,259.0789,258.8672,258.8754,3990.0
2017-10-11 15:05:00,317.97,318.03,317.72,317.76,5100.0,258.8916,258.9405,258.6881,258.7207,5100.0
2017-10-11 15:10:00,317.76,318.09,317.76,318.07,1856.0,258.7207,258.9894,258.7207,258.9731,1856.0
2017-10-11 15:15:00,318.1,318.11,318.02,318.07,4657.0,258.9975,259.0056,258.9324,258.9731,4657.0
2017-10-11 15:20:00,318.0,318.11,317.97,317.97,1912.0,258.9161,259.0056,258.8916,258.8916,1912.0
2017-10-11 15:25:00,317.96,318.16,317.96,318.16,4900.0,258.8835,259.0463,258.8835,259.0463,4900.0
2017-10-11 15:30:00,318.22,318.3,318.17,318.29,3210.0,259.0952,259.1603,259.0545,259.1522,3210.0
2017-10-11 15:35:00,318.3,318.37,318.3,318.33,5114.0,259.1603,259.2173,259.1603,259.1848,5114.0
2017-10-11 15:40:00,318.32,318.49,318.31,318.42,7030.0,259.1766,259.315,259.1685,259.258,7030.0
2017-10-11 15:45:00,318.37,318.55,318.34,318.35,8069.0,259.2173,259.3639,259.1929,259.201,8069.0
2017-10-11 15:50:00,318.25,318.32,318.19,318.21,8377.0,259.1196,259.1766,259.0708,259.0871,8377.0
2017-10-11 15:55:00,318.28,318.49,318.24,318.49,19111.0,259.1441,259.315,259.1115,259.315,19111.0
2017-10-12 09:30:00,318.35,318.65,318.28,318.5,16549.0,259.201,259.4453,259.1441,259.3232,16549.0
2017-10-12 09:35:00,318.67,318.98,318.58,318.78,14875.0,259.4616,259.714,259.3883,259.5512,14875.0
2017-10-12 09:40:00,318.76,318.86,318.51,318.72,11680.0,259.5349,259.6163,259.3313,259.5023,11680.0
2017-10-12 09:45:00,318.78,319.4,318.76,319.4,19041.0,259.5512,260.056,259.5349,260.056,19041.0
2017-10-12 09:50:00,319.14,319.47,319.14,319.25,20937.0,259.8443,260.113,259.8443,259.9338,20937.0
2017-10-12 09:55:00,319.33,319.51,319.22,319.49,15186.0,259.999,260.1455,259.9094,260.1292,15186.0
2017-10-12 10:00:00,319.54,319.69,319.39,319.67,11940.0,260.1699,260.2921,260.0478,260.2758,11940.0
2017-10-12 10:05:00,319.7,319.85,319.38,319.54,16767.0,260.3002,260.4223,260.0397,260.1699,16767.0
2017-10-12 10:10:00,319.55,319.57,319.14,319.23,15701.0,260.1781,260.1944,259.8443,259.9175,15701.0
2017-10-12 10:15:00,319.35,319.85,319.3,319.8,17054.0,260.0152,260.4223,259.9745,260.3816,17054.0
2017-10-12 10:20:00,319.8,319.8,319.35,319.36,6218.0,260.3816,260.3816,260.0152,260.0234,6218.0
2017-10-12 10:25:00,319.42,319.5,319.4,319.47,2775.0,260.0722,260.1374,260.056,260.113,2775.0
2017-10-12 10:30:00,319.47,319.55,319.28,319.55,10304.0,260.113,260.1781,259.9583,260.1781,10304.0
2017-10-12 10:35:00,319.54,319.63,319.39,319.5,7286.0,260.1699,260.2432,260.0478,260.1374,7286.0
2017-10-12 10:40:00,319.48,319.66,319.45,319.65,7112.0,260.1211,260.2676,260.0967,260.2595,7112.0
2017-10-12 10:45:00,319.69,319.84,319.5,319.51,12785.0,260.2921,260.4142,260.1374,260.1455,12785.0
2017-10-12 10:50:00,319.6,319.65,319.32,319.48,7008.0,260.2188,260.2595,259.9908,260.1211,7008.0
2017-10-12 10:55:00,319.48,319.54,319.34,319.5,3450.0,260.1211,260.1699,260.0071,260.1374,3450.0
2017-10-12 11:00:00,319.4,319.4,319.13,319.23,13429.0,260.056,260.056,259.8361,259.9175,13429.0
2017-10-12 11:05:00,319.27,319.34,319.19,319.21,3256.0,259.9501,260.0071,259.885,259.9013,3256.0
2017-10-12 11:10:00,319.28,319.46,319.27,319.46,4312.0,259.9583,260.1048,259.9501,260.1048,4312.0
2017-10-12 11:15:00,319.55,319.78,319.52,319.66,8514.0,260.1781,260.3654,260.1537,260.2676,8514.0
2017-10-12 11:20:00,319.66,319.8,319.63,319.69,4594.0,260.2676,260.3816,260.2432,260.2921,4594.0
2017-10-12 11:25:00,319.74,319.79,319.64,319.64,3082.0,260.3328,260.3735,260.2514,260.2514,3082.0
2017-10-12 11:30:00,319.77,319.9,319.65,319.88,5445.0,260.3572,260.4631,260.2595,260.4468,5445.0
2017-10-12 11:35:00,319.95,319.98,319.83,319.9,875.0,260.5038,260.5282,260.4061,260.4631,875.0
2017-10-12 11:40:00,319.89,320.0,319.86,319.93,8031.0,260.4549,260.5445,260.4305,260.4875,8031.0
2017-10-12 11:45:00,320.0,320.1,319.91,320.06,6804.0,260.5445,260.6259,260.4712,260.5933,6804.0
2017-10-12 11:50:00,320.02,320.02,319.73,319.73,5891.0,260.5608,260.5608,260.3246,260.3246,5891.0
2017-10-12 11:55:00,319.77,319.93,319.69,319.92,1400.0,260.3572,260.4875,260.2921,260.4793,1400.0
2017-10-12 12:00:00,319.83,319.96,319.79,319.95,3000.0,260.4061,260.5119,260.3735,260.5038,3000.0
2017-10-12 12:05:00,319.94,320.15,319.91,320.06,13333.0,260.4956,260.6666,260.4712,260.5933,13333.0
2017-10-12 12:10:00,320.09,320.09,320.01,320.03,2199.0,260.6178,260.6178,260.5526,260.5689,2199.0
2017-10-12 12:15:00,320.01,320.09,320.01,320.07,3326.0,260.5526,260.6178,260.5526,260.6015,3326.0
2017-10-12 12:20:00,320.02,320.15,320.02,320.15,1829.0,260.5608,260.6666,260.5608,260.6666,1829.0
2017-10-12 12:25:00,320.14,320.2,320.05,320.11,2299.0,260.6585,260.7073,260.5852,260.634,2299.0
2017-10-12 12:30:00,320.07,320.3,320.07,320.3,3482.0,260.6015,260.7887,260.6015,260.7887,3482.0
2017-10-12 12:35:00,320.33,320.38,320.19,320.34,5046.0,260.8132,260.8539,260.6992,260.8213,5046.0
2017-10-12 12:40:00,320.25,320.46,320.25,320.37,3542.0,260.748,260.919,260.748,260.8457,3542.0
2017-10-12 12:45:00,320.46,320.55,320.42,320.55,8382.0,260.919,260.9923,260.8864,260.9923,8382.0
2017-10-12 12:50:00,320.64,320.7,320.64,320.69,700.0,261.0656,261.1144,261.0656,261.1063,700.0
2017-10-12 12:55:00,320.72,321.0,320.67,320.91,9641.0,261.1307,261.3587,261.09,261.2854,9641.0
2017-10-12 13:00:00,320.9,320.98,320.85,320.94,3125.0,261.2773,261.3424,261.2365,261.3098,3125.0
2017-10-12 13:05:00,320.95,320.98,320.87,320.89,2847.0,261.318,261.3424,261.2528,261.2691,2847.0
2017-10-12 13:10:00,320.85,320.87,320.64,320.75,1916.0,261.2365,261.2528,261.0656,261.1551,1916.0
2017-10-12 13:15:00,320.82,320.83,320.68,320.71,4996.0,261.2121,261.2203,261.0981,261.1226,4996.0
2017-10-12 13:20:00,320.71,320.93,320.71,320.91,2914.0,261.1226,261.3017,261.1226,261.2854,2914.0
2017-10-12 13:25:00,320.88,320.89,320.77,320.83,9788.0,261.261,261.2691,261.1714,261.2203,9788.0
2017-10-12 13:30:00,320.75,320.93,320.75,320.89,2551.0,261.1551,261.3017,261.1551,261.2691,2551.0
2017-10-12 13:35:00,320.91,320.94,320.76,320.82,4702.0,261.2854,261.3098,261.1633,261.2121,4702.0
2017-10-12 13:40:00,320.77,320.82,320.58,320.61,10156.0,261.1714,261.2121,261.0167,261.0411,10156.0
2017-10-12 13:45:00,320.62,320.69,320.55,320.55,3115.0,261.0493,261.1063,260.9923,260.9923,3115.0
2017-10-12 13:50:00,320.62,320.7,320.55,320.69,1619.0,261.0493,261.1144,260.9923,261.1063,1619.0
2017-10-12 13:55:00,320.65,320.94,320.64,320.92,1847.0,261.0737,261.3098,261.0656,261.2935,1847.0
2017-10-12 14:00:00,320.87,320.95,320.81,320.82,6603.0,261.2528,261.318,261.204,261.2121,6603.0
2017-10-12 14:05:00,320.82,320.97,320.81,320.93,1828.0,261.2121,261.3343,261.204,261.3017,1828.0
2017-10-12 14:10:00,321.0,321.56,320.99,321.53,9040.0,261.3587,261.8146,261.3505,261.7902,9040.0
2017-10-12 14:15:00,321.55,321.55,321.1,321.23,4100.0,261.8065,261.8065,261.4401,261.5459,4100.0
2017-10-12 14:20:00,321.23,321.26,320.84,320.96,9883.0,261.5459,261.5704,261.2284,261.3261,9883.0
2017-10-12 14:25:00,321.05,321.14,320.96,321.08,2400.0,261.3994,261.4727,261.3261,261.4238,2400.0
2017-10-12 14:30:00,321.08,321.08,320.9,320.96,2297.0,261.4238,261.4238,261.2773,261.3261,2297.0
2017-10-12 14:35:00,320.97,321.04,320.85,320.92,4610.0,261.3343,261.3912,261.2365,261.2935,4610.0
2017-10-12 14:40:00,320.91,321.07,320.91,320.96,3890.0,261.2854,261.4157,261.2854,261.3261,3890.0
2017-10-12 14:45:00,320.92,320.92,320.6,320.64,5593.0,261.2935,261.2935,261.033,261.0656,5593.0
2017-10-12 14:50:00,320.65,320.87,320.65,320.85,5585.0,261.0737,261.2528,261.0737,261.2365,5585.0
2017-10-12 14:55:00,320.94,321.07,320.8,321.02,7033.0,261.3098,261.4157,261.1958,261.375,7033.0
2017-10-12 15:00:00,320.97,321.19,320.97,321.13,5890.0,261.3343,261.5134,261.3343,261.4645,5890.0
2017-10-12 15:05:00,321.05,321.17,321.02,321.03,4882.0,261.3994,261.4971,261.375,261.3831,4882.0
2017-10-12 15:10:00,321.01,321.07,320.76,321.07,3900.0,261.3668,261.4157,261.1633,261.4157,3900.0
2017-10-12 15:15:00,321.08,321.25,321.01,321.16,4735.0,261.4238,261.5622,261.3668,261.489,4735.0
2017-10-12 15:20:00,321.15,321.41,321.15,321.36,9907.0,261.4808,261.6925,261.4808,261.6518,9907.0
2017-10-12 15:25:00,321.32,321.34,321.0,321.0,5722.0,261.6192,261.6355,261.3587,261.3587,5722.0
2017-10-12 15:30:00,320.98,320.98,320.66,320.67,7856.0,261.3424,261.3424,261.0819,261.09,7856.0
2017-10-12 15:35:00,320.75,320.92,320.71,320.8,8096.0,261.1551,261.2935,261.1226,261.1958,8096.0
2017-10-12 15:40:00,320.82,320.98,320.62,320.62,10102.0,261.2121,261.3424,261.0493,261.0493,10102.0
2017-10-12 15:45:00,320.66,320.79,320.56,320.71,18090.0,261.0819,261.1877,261.0004,261.1226,18090.0
2017-10-12 15:50:00,320.64,320.97,320.5,320.97,24895.0,261.0656,261.3343,260.9516,261.3343,24895.0
2017-10-12 15:55:00,320.93,321.04,320.72,320.99,38760.0,261.3017,261.3912,261.1307,261.3505,38760.0
2017-10-13 09:30:00,321.62,322.19,321.27,321.5,38572.0,261.8635,262.3276,261.5785,261.7658,38572.0
2017-10-13 09:35:00,321.47,321.5,320.55,320.85,8976.0,261.7414,261.7658,260.9923,261.2365,8976.0
2017-10-13 09:40:00,320.77,320.8,319.69,320.64,11803.0,261.1714,261.1958,260.2921,261.0656,11803.0
2017-10-13 09:45:00,320.47,320.68,319.7,320.02,29257.0,260.9272,261.0981,260.3002,260.5608,29257.0
2017-10-13 09:50:00,319.93,320.39,319.93,320.28,8311.0,260.4875,260.862,260.4875,260.7725,8311.0
2017-10-13 09:55:00,320.19,320.29,319.87,320.13,9022.0,260.6992,260.7806,260.4386,260.6503,9022.0
2017-10-13 10:00:00,320.05,320.12,319.76,320.01,9949.0,260.5852,260.6422,260.3491,260.5526,9949.0
2017-10-13 10:05:00,320.04,320.2,319.83,319.86,12858.0,260.577,260.7073,260.4061,260.4305,12858.0
2017-10-13 10:10:00,319.92,319.99,319.85,319.92,4047.0,260.4793,260.5363,260.4223,260.4793,4047.0
2017-10-13 10:15:00,319.96,320.44,319.96,320.19,14035.0,260.5119,260.9027,260.5119,260.6992,14035.0
2017-10-13 10:20:00,320.29,320.68,320.21,320.46,8818.0,260.7806,261.0981,260.7155,260.919,8818.0
2017-10-13 10:25:00,320.51,320.76,320.44,320.7,10915.0,260.9597,261.1633,260.9027,261.1144,10915.0
2017-10-13 10:30:00,320.66,320.83,320.62,320.69,6633.0,261.0819,261.2203,261.0493,261.1063,6633.0
2017-10-13 10:35:00,320.76,321.05,320.7,320.87,11654.0,261.1633,261.3994,261.1144,261.2528,11654.0
2017-10-13 10:40:00,320.87,320.89,320.56,320.62,7166.0,261.2528,261.2691,261.0004,261.0493,7166.0
2017-10-13 10:45:00,320.63,320.71,320.37,320.37,3890.0,261.0574,261.1226,260.8457,260.8457,3890.0
2017-10-13 10:50:00,320.23,320.32,320.01,320.28,5832.0,260.7317,260.805,260.5526,260.7725,5832.0
2017-10-13 10:55:00,320.26,320.42,320.1,320.38,2125.0,260.7562,260.8864,260.6259,260.8539,2125.0
2017-10-13 11:00:00,320.33,320.52,320.19,320.19,9528.0,260.8132,260.9679,260.6992,260.6992,9528.0
2017-10-13 11:05:00,320.26,320.47,320.18,320.31,3687.0,260.7562,260.9272,260.691,260.7969,3687.0
2017-10-13 11:10:00,320.26,320.35,320.13,320.2,5709.0,260.7562,260.8294,260.6503,260.7073,5709.0
2017-10-13 11:15:00,320.2,320.26,320.05,320.1,4600.0,260.7073,260.7562,260.5852,260.6259,4600.0
2017-10-13 11:20:00,320.12,320.3,320.09,320.29,9672.0,260.6422,260.7887,260.6178,260.7806,9672.0
2017-10-13 11:25:00,320.23,320.26,319.96,320.13,4624.0,260.7317,260.7562,260.5119,260.6503,4624.0
2017-10-13 11:30:00,320.05,320.12,319.86,319.91,4307.0,260.5852,260.6422,260.4305,260.4712,4307.0
2017-10-13 11:35:00,319.93,320.19,319.93,320.08,3055.0,260.4875,260.6992,260.4875,260.6096,3055.0
2017-10-13 11:40:00,320.07,320.18,320.06,320.1,2138.0,260.6015,260.691,260.5933,260.6259,2138.0
2017-10-13 11:45:00,320.13,320.13,319.95,320.06,2516.0,260.6503,260.6503,260.5038,260.5933,2516.0
2017-10-13 11:50:00,319.98,320.05,319.8,319.93,5642.0,260.5282,260.5852,260.3816,260.4875,5642.0
2017-10-13 11:55:00,319.9,319.99,319.75,319.77,5054.0,260.4631,260.5363,260.3409,260.3572,5054.0
2017-10-13 12:00:00,319.84,319.92,319.73,319.82,1815.0,260.4142,260.4793,260.3246,260.3979,1815.0
2017-10-13 12:05:00,319.85,319.98,319.85,319.93,2554.0,260.4223,260.5282,260.4223,260.4875,2554.0
2017-10-13 12:10:00,319.88,320.02,319.84,319.94,7958.0,260.4468,260.5608,260.4142,260.4956,7958.0
2017-10-13 12:15:00,319.96,320.03,319.89,319.89,3125.0,260.5119,260.5689,260.4549,260.4549,3125.0
2017-10-13 12:20:00,319.93,319.98,319.82,319.88,3135.0,260.4875,260.5282,260.3979,260.4468,3135.0
2017-10-13 12:25:00,319.87,319.94,319.73,319.88,2285.0,260.4386,260.4956,260.3246,260.4468,2285.0
2017-10-13 12:30:00,319.88,320.01,319.85,320.0,1200.0,260.4468,260.5526,260.4223,260.5445,1200.0
2017-10-13 12:35:00,320.0,320.13,319.91,319.91,5952.0,260.5445,260.6503,260.4712,260.4712,5952.0
2017-10-13 12:40:00,320.0,320.0,319.84,319.98,1560.0,260.5445,260.5445,260.4142,260.5282,1560.0
2017-10-13 12:45:00,320.0,320.0,319.9,319.91,2050.0,260.5445,260.5445,260.4631,260.4712,2050.0
2017-10-13 12:50:00,319.98,320.05,319.9,319.93,5650.0,260.5282,260.5852,260.4631,260.4875,5650.0
2017-10-13 12:55:00,319.97,320.17,319.97,320.15,2902.0,260.5201,260.6829,260.5201,260.6666,2902.0
2017-10-13 13:00:00,320.09,320.17,320.09,320.17,2155.0,260.6178,260.6829,260.6178,260.6829,2155.0
2017-10-13 13:05:00,320.23,320.27,320.17,320.19,2600.0,260.7317,260.7643,260.6829,260.6992,2600.0
2017-10-13 13:10:00,320.28,320.3,320.13,320.2,4810.0,260.7725,260.7887,260.6503,260.7073,4810.0
2017-10-13 13:15:00,320.14,320.25,320.11,320.21,2547.0,260.6585,260.748,260.634,260.7155,2547.0
2017-10-13 13:20:00,320.2,320.23,320.2,320.22,1288.0,260.7073,260.7317,260.7073,260.7236,1288.0
2017-10-13 13:25:00,320.16,320.28,320.16,320.28,8444.0,260.6748,260.7725,260.6748,260.7725,8444.0
2017-10-13 13:30:00,320.24,320.31,320.22,320.28,7734.0,260.7399,260.7969,260.7236,260.7725,7734.0
2017-10-13 13:35:00,320.32,320.39,320.28,320.39,2181.0,260.805,260.862,260.7725,260.862,2181.0
2017-10-13 13:40:00,320.39,320.42,320.35,320.35,5670.0,260.862,260.8864,260.8294,260.8294,5670.0
2017-10-13 13:45:00,320.36,320.52,320.32,320.49,6418.0,260.8376,260.9679,260.805,260.9434,6418.0
2017-10-13 13:50:00,320.48,320.54,320.45,320.51,2346.0,260.9353,260.9841,260.9109,260.9597,2346.0
2017-10-13 13:55:00,320.61,320.62,320.54,320.59,4126.0,261.0411,261.0493,260.9841,261.0249,4126.0
2017-10-13 14:00:00,320.57,320.57,320.43,320.51,5668.0,261.0086,261.0086,260.8946,260.9597,5668.0
2017-10-13 14:05:00,320.5,320.5,320.42,320.5,3115.0,260.9516,260.9516,260.8864,260.9516,3115.0
2017-10-13 14:10:00,320.47,320.5,320.33,320.37,3672.0,260.9272,260.9516,260.8132,260.8457,3672.0
2017-10-13 14:15:00,320.37,320.37,320.24,320.24,1247.0,260.8457,260.8457,260.7399,260.7399,1247.0
2017-10-13 14:20:00,320.27,320.4,320.23,320.4,6434.0,260.7643,260.8702,260.7317,260.8702,6434.0
2017-10-13 14:25:00,320.43,320.63,320.41,320.49,4348.0,260.8946,261.0574,260.8783,260.9434,4348.0
2017-10-13 14:30:00,320.44,320.46,320.24,320.28,4303.0,260.9027,260.919,260.7399,260.7725,4303.0
2017-10-13 14:35:00,320.27,320.29,320.19,320.19,5482.0,260.7643,260.7806,260.6992,260.6992,5482.0
2017-10-13 14:40:00,320.21,320.21,319.92,319.98,6494.0,260.7155,260.7155,260.4793,260.5282,6494.0
2017-10-13 14:45:00,319.93,319.99,319.88,319.97,5356.0,260.4875,260.5363,260.4468,260.5201,5356.0
2017-10-13 14:50:00,319.94,319.98,319.85,319.85,2329.0,260.4956,260.5282,260.4223,260.4223,2329.0
2017-10-13 14:55:00,319.85,319.89,319.75,319.77,3900.0,260.4223,260.4549,260.3409,260.3572,3900.0
2017-10-13 15:00:00,319.75,319.81,319.7,319.81,7543.0,260.3409,260.3898,260.3002,260.3898,7543.0
2017-10-13 15:05:00,319.8,319.92,319.79,319.92,4925.0,260.3816,260.4793,260.3735,260.4793,4925.0
2017-10-13 15:10:00,319.91,319.91,319.76,319.76,2400.0,260.4712,260.4712,260.3491,260.3491,2400.0
2017-10-13 15:15:00,319.78,319.8,319.72,319.74,3864.0,260.3654,260.3816,260.3165,260.3328,3864.0
2017-10-13 15:20:00,319.73,319.81,319.65,319.65,7811.0,260.3246,260.3898,260.2595,260.2595,7811.0
2017-10-13 15:25:00,319.67,319.67,319.48,319.48,9352.0,260.2758,260.2758,260.1211,260.1211,9352.0
2017-10-13 15:30:00,319.46,319.47,319.37,319.47,17874.0,260.1048,260.113,260.0315,260.113,17874.0
2017-10-13 15:35:00,319.47,319.66,319.41,319.63,7281.0,260.113,260.2676,260.0641,260.2432,7281.0
2017-10-13 15:40:00,319.64,319.71,319.4,319.45,10368.0,260.2514,260.3084,260.056,260.0967,10368.0
2017-10-13 15:45:00,319.38,319.42,319.28,319.36,18518.0,260.0397,260.0722,259.9583,260.0234,18518.0
2017-10-13 15:50:00,319.39,319.42,319.22,319.23,16916.0,260.0478,260.0722,259.9094,259.9175,16916.0
2017-10-13 15:55:00,319.24,319.46,319.14,319.46,57507.0,259.9257,260.1048,259.8443,260.1048,57507.0
2017-10-16 09:30:00,319.74,320.67,319.61,319.82,24579.0,260.3328,261.09,260.2269,260.3979,24579.0
2017-10-16 09:35:00,319.65,319.96,319.3,319.58,3266.0,260.2595,260.5119,259.9745,260.2025,3266.0
2017-10-16 09:40:00,319.4,319.58,319.33,319.39,3417.0,260.056,260.2025,259.999,260.0478,3417.0
2017-10-16 09:45:00,319.45,319.45,318.1,318.22,16564.0,260.0967,260.0967,258.9975,259.0952,16564.0
2017-10-16 09:50:00,318.29,319.05,318.14,318.67,8395.0,259.1522,259.771,259.0301,259.4616,8395.0
2017-10-16 09:55:00,318.64,318.68,318.41,318.62,2711.0,259.4372,259.4697,259.2499,259.4209,2711.0
2017-10-16 10:00:00,318.62,318.65,318.36,318.41,11964.0,259.4209,259.4453,259.2092,259.2499,11964.0
2017-10-16 10:05:00,318.56,318.61,318.13,318.29,14536.0,259.372,259.4127,259.0219,259.1522,14536.0
2017-10-16 10:10:00,318.31,318.5,318.15,318.48,7359.0,259.1685,259.3232,259.0382,259.3069,7359.0
2017-10-16 10:15:00,318.42,318.42,318.15,318.33,2130.0,259.258,259.258,259.0382,259.1848,2130.0
2017-10-16 10:20:00,318.33,318.33,318.11,318.16,3568.0,259.1848,259.1848,259.0056,259.0463,3568.0
2017-10-16 10:25:00,318.16,318.16,317.74,317.95,11021.0,259.0463,259.0463,258.7044,258.8754,11021.0
2017-10-16 10:30:00,317.92,318.4,317.83,318.33,3330.0,258.8509,259.2418,258.7777,259.1848,3330.0
2017-10-16 10:35:00,318.29,318.32,318.17,318.21,3437.0,259.1522,259.1766,259.0545,259.0871,3437.0
2017-10-16 10:40:00,318.21,318.52,318.15,318.47,3409.0,259.0871,259.3395,259.0382,259.2987,3409.0
2017-10-16 10:45:00,318.45,318.52,318.35,318.52,2500.0,259.2825,259.3395,259.201,259.3395,2500.0
2017-10-16 10:50:00,318.5,318.74,318.24,318.66,2166.0,259.3232,259.5186,259.1115,259.4534,2166.0
2017-10-16 10:55:00,318.57,318.72,318.46,318.63,4065.0,259.3802,259.5023,259.2906,259.429,4065.0
2017-10-16 11:00:00,318.7,318.79,318.59,318.79,3126.0,259.486,259.5593,259.3965,259.5593,3126.0
2017-10-16 11:05:00,318.72,318.76,318.52,318.55,2100.0,259.5023,259.5349,259.3395,259.3639,2100.0
2017-10-16 11:10:00,318.59,318.62,318.29,318.49,3534.0,259.3965,259.4209,259.1522,259.315,3534.0
2017-10-16 11:15:00,318.49,318.56,318.34,318.5,4004.0,259.315,259.372,259.1929,259.3232,4004.0
2017-10-16 11:20:00,318.43,318.43,318.11,318.12,3884.0,259.2662,259.2662,259.0056,259.0138,3884.0
2017-10-16 11:25:00,318.27,318.37,318.22,318.37,4045.0,259.1359,259.2173,259.0952,259.2173,4045.0
2017-10-16 11:30:00,318.38,318.69,318.38,318.67,2643.0,259.2255,259.4779,259.2255,259.4616,2643.0
2017-10-16 11:35:00,318.65,318.66,318.45,318.5,1772.0,259.4453,259.4534,259.2825,259.3232,1772.0
2017-10-16 11:40:00,318.51,318.51,318.19,318.41,1784.0,259.3313,259.3313,259.0708,259.2499,1784.0
2017-10-16 11:45:00,318.4,318.59,318.29,318.52,2627.0,259.2418,259.3965,259.1522,259.3395,2627.0
2017-10-16 11:50:00,318.6,318.79,318.5,318.64,2173.0,259.4046,259.5593,259.3232,259.4372,2173.0
2017-10-16 11:55:00,318.57,318.79,318.57,318.7,3098.0,259.3802,259.5593,259.3802,259.486,3098.0
2017-10-16 12:00:00,318.75,318.75,318.66,318.67,4383.0,259.5267,259.5267,259.4534,259.4616,4383.0
2017-10-16 12:05:00,318.68,318.68,318.39,318.39,3699.0,259.4697,259.4697,259.2336,259.2336,3699.0
2017-10-16 12:10:00,318.32,318.58,318.32,318.52,6767.0,259.1766,259.3883,259.1766,259.3395,6767.0
2017-10-16 12:15:00,318.5,318.5,318.34,318.37,1784.0,259.3232,259.3232,259.1929,259.2173,1784.0
2017-10-16 12:20:00,318.34,318.43,318.15,318.36,5765.0,259.1929,259.2662,259.0382,259.2092,5765.0
2017-10-16 12:25:00,318.26,318.26,317.95,318.03,7319.0,259.1278,259.1278,258.8754,258.9405,7319.0
2017-10-16 12:30:00,317.98,318.3,317.98,318.3,1300.0,258.8998,259.1603,258.8998,259.1603,1300.0
2017-10-16 12:35:00,318.31,318.31,318.03,318.18,2202.0,259.1685,259.1685,258.9405,259.0626,2202.0
2017-10-16 12:40:00,318.27,318.71,318.24,318.48,5396.0,259.1359,259.4942,259.1115,259.3069,5396.0
2017-10-16 12:45:00,318.45,318.45,318.14,318.14,4062.0,259.2825,259.2825,259.0301,259.0301,4062.0
2017-10-16 12:50:00,318.2,318.39,318.2,318.39,1110.0,259.0789,259.2336,259.0789,259.2336,1110.0
2017-10-16 12:55:00,318.34,318.43,318.32,318.32,2401.0,259.1929,259.2662,259.1766,259.1766,2401.0
2017-10-16 13:00:00,318.32,318.54,318.32,318.46,4351.0,259.1766,259.3557,259.1766,259.2906,4351.0
2017-10-16 13:05:00,318.54,318.65,318.54,318.65,901.0,259.3557,259.4453,259.3557,259.4453,901.0
2017-10-16 13:10:00,318.59,318.82,318.59,318.72,3372.0,259.3965,259.5837,259.3965,259.5023,3372.0
2017-10-16 13:15:00,318.68,318.77,318.64,318.64,1377.0,259.4697,259.543,259.4372,259.4372,1377.0
2017-10-16 13:20:00,318.75,318.75,318.3,318.49,8239.0,259.5267,259.5267,259.1603,259.315,8239.0
2017-10-16 13:25:00,318.42,318.64,318.42,318.52,2424.0,259.258,259.4372,259.258,259.3395,2424.0
2017-10-16 13:30:00,318.57,318.63,318.41,318.56,4700.0,259.3802,259.429,259.2499,259.372,4700.0
2017-10-16 13:35:00,318.43,318.7,318.43,318.62,3546.0,259.2662,259.486,259.2662,259.4209,3546.0
2017-10-16 13:40:00,318.58,318.87,318.49,318.87,3200.0,259.3883,259.6244,259.315,259.6244,3200.0
2017-10-16 13:45:00,318.69,318.77,318.57,318.64,2671.0,259.4779,259.543,259.3802,259.4372,2671.0
2017-10-16 13:50:00,318.58,318.59,318.42,318.52,3528.0,259.3883,259.3965,259.258,259.3395,3528.0
2017-10-16 13:55:00,318.57,318.61,318.49,318.49,1452.0,259.3802,259.4127,259.315,259.315,1452.0
2017-10-16 14:00:00,318.55,318.59,318.45,318.59,1300.0,259.3639,259.3965,259.2825,259.3965,1300.0
2017-10-16 14:05:00,318.61,318.61,318.42,318.42,2420.0,259.4127,259.4127,259.258,259.258,2420.0
2017-10-16 14:10:00,318.35,318.56,318.29,318.44,3101.0,259.201,259.372,259.1522,259.2743,3101.0
2017-10-16 14:15:00,318.47,318.47,318.27,318.37,4850.0,259.2987,259.2987,259.1359,259.2173,4850.0
2017-10-16 14:20:00,318.5,318.5,318.34,318.5,1800.0,259.3232,259.3232,259.1929,259.3232,1800.0
2017-10-16 14:25:00,318.55,318.58,318.49,318.58,1414.0,259.3639,259.3883,259.315,259.3883,1414.0
2017-10-16 14:30:00,318.57,318.67,318.55,318.67,3604.0,259.3802,259.4616,259.3639,259.4616,3604.0
2017-10-16 14:35:00,318.61,318.69,318.56,318.69,3819.0,259.4127,259.4779,259.372,259.4779,3819.0
2017-10-16 14:40:00,318.72,318.8,318.64,318.69,2346.0,259.5023,259.5674,259.4372,259.4779,2346.0
2017-10-16 14:45:00,318.65,318.72,318.65,318.7,500.0,259.4453,259.5023,259.4453,259.486,500.0
2017-10-16 14:50:00,318.76,318.77,318.64,318.73,3507.0,259.5349,259.543,259.4372,259.5104,3507.0
2017-10-16 14:55:00,318.77,318.83,318.74,318.79,2100.0,259.543,259.5919,259.5186,259.5593,2100.0
2017-10-16 15:00:00,318.82,318.83,318.7,318.7,2440.0,259.5837,259.5919,259.486,259.486,2440.0
2017-10-16 15:05:00,318.69,318.78,318.5,318.5,7235.0,259.4779,259.5512,259.3232,259.3232,7235.0
2017-10-16 15:10:00,318.6,318.67,318.54,318.67,2188.0,259.4046,259.4616,259.3557,259.4616,2188.0
2017-10-16 15:15:00,318.62,318.66,318.58,318.66,1100.0,259.4209,259.4534,259.3883,259.4534,1100.0
2017-10-16 15:20:00,318.71,318.71,318.59,318.6,2425.0,259.4942,259.4942,259.3965,259.4046,2425.0
2017-10-16 15:25:00,318.62,318.62,318.58,318.6,2291.0,259.4209,259.4209,259.3883,259.4046,2291.0
2017-10-16 15:30:00,318.58,318.68,318.52,318.64,4161.0,259.3883,259.4697,259.3395,259.4372,4161.0
2017-10-16 15:35:00,318.67,318.75,318.66,318.74,4008.0,259.4616,259.5267,259.4534,259.5186,4008.0
2017-10-16 15:40:00,318.7,318.76,318.68,318.76,3588.0,259.486,259.5349,259.4697,259.5349,3588.0
2017-10-16 15:45:00,318.76,318.85,318.52,318.61,9474.0,259.5349,259.6081,259.3395,259.4127,9474.0
2017-10-16 15:50:00,318.63,318.72,318.63,318.63,14387.0,259.429,259.5023,259.429,259.429,14387.0
2017-10-16 15:55:00,318.66,319.02,318.63,318.87,34161.0,259.4534,259.7466,259.429,259.6244,34161.0
2017-10-17 09:30:00,318.7,318.93,318.06,318.06,13915.0,259.486,259.6733,258.9649,258.9649,13915.0
2017-10-17 09:35:00,318.05,318.18,317.6,317.81,10109.0,258.9568,259.0626,258.5904,258.7614,10109.0
2017-10-17 09:40:00,318.1,318.79,318.1,318.72,4593.0,258.9975,259.5593,258.9975,259.5023,4593.0
2017-10-17 09:45:00,318.62,318.63,318.09,318.15,6524.0,259.4209,259.429,258.9894,259.0382,6524.0
2017-10-17 09:50:00,318.19,318.34,318.14,318.29,3603.0,259.0708,259.1929,259.0301,259.1522,3603.0
2017-10-17 09:55:00,318.31,318.43,318.14,318.25,8254.0,259.1685,259.2662,259.0301,259.1196,8254.0
2017-10-17 10:00:00,318.41,318.52,318.16,318.43,4770.0,259.2499,259.3395,259.0463,259.2662,4770.0
2017-10-17 10:05:00,318.53,318.53,318.02,318.03,6682.0,259.3476,259.3476,258.9324,258.9405,6682.0
2017-10-17 10:10:00,318.01,318.19,318.0,318.14,3418.0,258.9242,259.0708,258.9161,259.0301,3418.0
2017-10-17 10:15:00,318.16,318.18,317.89,318.04,4075.0,259.0463,259.0626,258.8265,258.9486,4075.0
2017-10-17 10:20:00,317.97,318.16,317.96,317.99,3654.0,258.8916,259.0463,258.8835,258.9079,3654.0
2017-10-17 10:25:00,317.97,318.1,317.81,317.92,4570.0,258.8916,258.9975,258.7614,258.8509,4570.0
2017-10-17 10:30:00,317.93,318.4,317.9,318.37,8714.0,258.8591,259.2418,258.8347,259.2173,8714.0
2017-10-17 10:35:00,318.38,318.48,318.14,318.17,10567.0,259.2255,259.3069,259.0301,259.0545,10567.0
2017-10-17 10:40:00,318.18,318.22,317.85,317.96,7412.0,259.0626,259.0952,258.7939,258.8835,7412.0
2017-10-17 10:45:00,317.92,318.11,317.79,317.85,5903.0,258.8509,259.0056,258.7451,258.7939,5903.0
2017-10-17 10:50:00,317.86,318.02,317.86,318.01,1746.0,258.8021,258.9324,258.8021,258.9242,1746.0
2017-10-17 10:55:00,318.02,318.08,317.88,317.88,5726.0,258.9324,258.9812,258.8184,258.8184,5726.0
2017-10-17 11:00:00,317.88,318.12,317.88,318.02,5421.0,258.8184,259.0138,258.8184,258.9324,5421.0
2017-10-17 11:05:00,318.0,318.16,317.92,318.03,15510.0,258.9161,259.0463,258.8509,258.9405,15510.0
2017-10-17 11:10:00,317.93,318.0,317.82,317.82,1847.0,258.8591,258.9161,258.7695,258.7695,1847.0
2017-10-17 11:15:00,317.77,317.87,317.68,317.85,3030.0,258.7288,258.8102,258.6555,258.7939,3030.0
2017-10-17 11:20:00,317.87,317.96,317.8,317.82,3129.0,258.8102,258.8835,258.7532,258.7695,3129.0
2017-10-17 11:25:00,317.85,318.02,317.8,317.91,7366.0,258.7939,258.9324,258.7532,258.8428,7366.0
2017-10-17 11:30:00,317.86,317.91,317.75,317.75,5447.0,258.8021,258.8428,258.7125,258.7125,5447.0
2017-10-17 11:35:00,317.8,317.9,317.69,317.72,8038.0,258.7532,258.8347,258.6637,258.6881,8038.0
2017-10-17 11:40:00,317.71,317.9,317.67,317.88,5096.0,258.68,258.8347,258.6474,258.8184,5096.0
2017-10-17 11:45:00,317.91,317.97,317.52,317.53,5424.0,258.8428,258.8916,258.5253,258.5334,5424.0
2017-10-17 11:50:00,317.5,317.5,317.34,317.49,7352.0,258.509,258.509,258.3787,258.5008,7352.0
2017-10-17 11:55:00,317.62,317.63,317.4,317.4,3222.0,258.6067,258.6148,258.4276,258.4276,3222.0
2017-10-17 12:00:00,317.45,317.55,317.45,317.52,3325.0,258.4683,258.5497,258.4683,258.5253,3325.0
2017-10-17 12:05:00,317.54,317.82,317.54,317.75,2800.0,258.5415,258.7695,258.5415,258.7125,2800.0
2017-10-17 12:10:00,317.81,317.82,317.73,317.78,1890.0,258.7614,258.7695,258.6962,258.737,1890.0
2017-10-17 12:15:00,317.74,317.77,317.47,317.5,3823.0,258.7044,258.7288,258.4845,258.509,3823.0
2017-10-17 12:20:00,317.5,317.57,317.3,317.3,5391.0,258.509,258.566,258.3461,258.3461,5391.0
2017-10-17 12:25:00,317.32,317.32,317.17,317.25,3689.0,258.3624,258.3624,258.2403,258.3054,3689.0
2017-10-17 12:30:00,317.29,317.36,317.17,317.36,2361.0,258.338,258.395,258.2403,258.395,2361.0
2017-10-17 12:35:00,317.4,317.4,317.02,317.03,5875.0,258.4276,258.4276,258.1182,258.1263,5875.0
2017-10-17 12:40:00,317.1,317.22,317.09,317.13,4703.0,258.1833,258.281,258.1752,258.2077,4703.0
2017-10-17 12:45:00,317.16,317.21,317.14,317.15,1210.0,258.2321,258.2729,258.2159,258.224,1210.0
2017-10-17 12:50:00,317.1,317.17,317.1,317.16,3403.0,258.1833,258.2403,258.1833,258.2321,3403.0
2017-10-17 12:55:00,317.19,317.33,317.09,317.28,12660.0,258.2566,258.3706,258.1752,258.3299,12660.0
2017-10-17 13:00:00,317.35,317.44,317.24,317.44,2054.0,258.3868,258.4601,258.2973,258.4601,2054.0
2017-10-17 13:05:00,317.48,317.56,317.39,317.49,3733.0,258.4927,258.5578,258.4194,258.5008,3733.0
2017-10-17 13:10:00,317.45,317.5,317.45,317.49,800.0,258.4683,258.509,258.4683,258.5008,800.0
2017-10-17 13:15:00,317.48,317.69,317.48,317.56,1305.0,258.4927,258.6637,258.4927,258.5578,1305.0
2017-10-17 13:20:00,317.56,317.65,317.53,317.62,2200.0,258.5578,258.6311,258.5334,258.6067,2200.0
2017-10-17 13:25:00,317.64,317.71,317.54,317.71,1322.0,258.623,258.68,258.5415,258.68,1322.0
2017-10-17 13:30:00,317.68,317.78,317.42,317.47,7817.0,258.6555,258.737,258.4438,258.4845,7817.0
2017-10-17 13:35:00,317.49,317.56,317.38,317.38,1259.0,258.5008,258.5578,258.4113,258.4113,1259.0
2017-10-17 13:40:00,317.44,317.58,317.36,317.44,7065.0,258.4601,258.5741,258.395,258.4601,7065.0
2017-10-17 13:45:00,317.47,317.5,317.37,317.42,3961.0,258.4845,258.509,258.4031,258.4438,3961.0
2017-10-17 13:50:00,317.46,317.54,317.43,317.43,1556.0,258.4764,258.5415,258.452,258.452,1556.0
2017-10-17 13:55:00,317.53,317.58,317.51,317.57,2200.0,258.5334,258.5741,258.5171,258.566,2200.0
2017-10-17 14:00:00,317.56,317.77,317.52,317.77,3843.0,258.5578,258.7288,258.5253,258.7288,3843.0
2017-10-17 14:05:00,317.79,317.98,317.75,317.78,6050.0,258.7451,258.8998,258.7125,258.737,6050.0
2017-10-17 14:10:00,317.87,317.87,317.64,317.72,3720.0,258.8102,258.8102,258.623,258.6881,3720.0
2017-10-17 14:15:00,317.68,317.94,317.66,317.89,2664.0,258.6555,258.8672,258.6392,258.8265,2664.0
2017-10-17 14:20:00,317.99,318.04,317.87,317.88,1927.0,258.9079,258.9486,258.8102,258.8184,1927.0
2017-10-17 14:25:00,317.95,318.09,317.89,318.09,2210.0,258.8754,258.9894,258.8265,258.9894,2210.0
2017-10-17 14:30:00,318.02,318.09,317.96,318.02,2600.0,258.9324,258.9894,258.8835,258.9324,2600.0
2017-10-17 14:35:00,318.02,318.02,317.84,317.99,3100.0,258.9324,258.9324,258.7858,258.9079,3100.0
2017-10-17 14:40:00,318.09,318.14,318.02,318.09,2394.0,258.9894,259.0301,258.9324,258.9894,2394.0
2017-10-17 14:45:00,318.13,318.18,318.08,318.18,1522.0,259.0219,259.0626,258.9812,259.0626,1522.0
2017-10-17 14:50:00,318.27,318.29,318.23,318.29,900.0,259.1359,259.1522,259.1033,259.1522,900.0
2017-10-17 14:55:00,318.23,318.35,318.23,318.35,2036.0,259.1033,259.201,259.1033,259.201,2036.0
2017-10-17 15:00:00,318.36,318.36,318.14,318.14,3494.0,259.2092,259.2092,259.0301,259.0301,3494.0
2017-10-17 15:05:00,318.18,318.24,318.16,318.16,2630.0,259.0626,259.1115,259.0463,259.0463,2630.0
2017-10-17 15:10:00,318.15,318.26,318.15,318.25,4593.0,259.0382,259.1278,259.0382,259.1196,4593.0
2017-10-17 15:15:00,318.2,318.24,318.18,318.18,1604.0,259.0789,259.1115,259.0626,259.0626,1604.0
2017-10-17 15:20:00,318.18,318.27,318.16,318.27,1800.0,259.0626,259.1359,259.0463,259.1359,1800.0
2017-10-17 15:25:00,318.27,318.49,318.25,318.49,2378.0,259.1359,259.315,259.1196,259.315,2378.0
2017-10-17 15:30:00,318.5,318.67,318.25,318.33,8355.0,259.3232,259.4616,259.1196,259.1848,8355.0
2017-10-17 15:35:00,318.35,318.39,318.22,318.37,5003.0,259.201,259.2336,259.0952,259.2173,5003.0
2017-10-17 15:40:00,318.4,318.48,318.32,318.46,5511.0,259.2418,259.3069,259.1766,259.2906,5511.0
2017-10-17 15:45:00,318.41,318.46,318.34,318.4,6614.0,259.2499,259.2906,259.1929,259.2418,6614.0
2017-10-17 15:50:00,318.4,318.46,318.33,318.46,6851.0,259.2418,259.2906,259.1848,259.2906,6851.0
2017-10-17 15:55:00,318.47,318.56,318.1,318.27,23455.0,259.2987,259.372,258.9975,259.1359,23455.0
2017-10-18 09:30:00,318.33,318.82,316.03,316.03,25428.0,259.1848,259.5837,257.3121,257.3121,25428.0
2017-10-18 09:35:00,316.0,316.65,315.41,316.07,21263.0,257.2877,257.8169,256.8073,257.3447,21263.0
2017-10-18 09:40:00,316.02,316.2,315.5,315.86,13853.0,257.304,257.4505,256.8806,257.1737,13853.0
2017-10-18 09:45:00,315.71,316.0,315.2,315.7,15914.0,257.0516,257.2877,256.6363,257.0434,15914.0
2017-10-18 09:50:00,315.65,315.84,315.56,315.66,6573.0,257.0027,257.1574,256.9294,257.0108,6573.0
2017-10-18 09:55:00,315.68,315.74,315.51,315.64,10597.0,257.0271,257.076,256.8887,256.9946,10597.0
2017-10-18 10:00:00,315.67,316.0,315.56,315.99,6631.0,257.019,257.2877,256.9294,257.2795,6631.0
2017-10-18 10:05:00,315.97,316.28,315.79,316.03,11563.0,257.2632,257.5156,257.1167,257.3121,11563.0
2017-10-18 10:10:00,316.03,316.28,315.95,315.95,7353.0,257.3121,257.5156,257.247,257.247,7353.0
2017-10-18 10:15:00,315.97,315.99,315.59,315.59,7902.0,257.2632,257.2795,256.9538,256.9538,7902.0
2017-10-18 10:20:00,315.57,315.81,315.56,315.79,7256.0,256.9376,257.133,256.9294,257.1167,7256.0
2017-10-18 10:25:00,315.69,315.7,315.55,315.61,7901.0,257.0353,257.0434,256.9213,256.9701,7901.0
2017-10-18 10:30:00,315.62,315.77,315.55,315.7,7538.0,256.9783,257.1004,256.9213,257.0434,7538.0
2017-10-18 10:35:00,315.79,315.88,315.66,315.8,5481.0,257.1167,257.19,257.0108,257.1248,5481.0
2017-10-18 10:40:00,315.74,315.85,315.6,315.85,20273.0,257.076,257.1655,256.962,257.1655,20273.0
2017-10-18 10:45:00,315.8,316.04,315.77,315.92,16224.0,257.1248,257.3202,257.1004,257.2225,16224.0
2017-10-18 10:50:00,315.94,315.96,315.65,315.67,8191.0,257.2388,257.2551,257.0027,257.019,8191.0
2017-10-18 10:55:00,315.7,315.82,315.67,315.75,10336.0,257.0434,257.1411,257.019,257.0841,10336.0
2017-10-18 11:00:00,315.75,315.85,315.6,315.6,7230.0,257.0841,257.1655,256.962,256.962,7230.0
2017-10-18 11:05:00,315.6,315.6,315.26,315.35,6404.0,256.962,256.962,256.6852,256.7584,6404.0
2017-10-18 11:10:00,315.43,315.58,315.34,315.54,7011.0,256.8236,256.9457,256.7503,256.9131,7011.0
2017-10-18 11:15:00,315.65,315.65,315.25,315.25,12340.0,257.0027,257.0027,256.677,256.677,12340.0
2017-10-18 11:20:00,315.17,315.17,314.7,314.95,17454.0,256.6119,256.6119,256.2292,256.4328,17454.0
2017-10-18 11:25:00,314.92,315.08,314.82,315.07,8055.0,256.4083,256.5386,256.3269,256.5305,8055.0
2017-10-18 11:30:00,315.1,315.44,315.1,315.37,5102.0,256.5549,256.8317,256.5549,256.7747,5102.0
2017-10-18 11:35:00,315.39,315.39,315.17,315.17,4541.0,256.791,256.791,256.6119,256.6119,4541.0
2017-10-18 11:40:00,315.22,315.28,314.92,315.06,7800.0,256.6526,256.7014,256.4083,256.5223,7800.0
2017-10-18 11:45:00,315.05,315.25,314.89,315.25,7304.0,256.5142,256.677,256.3839,256.677,7304.0
2017-10-18 11:50:00,315.11,315.33,315.11,315.23,3732.0,256.563,256.7422,256.563,256.6607,3732.0
2017-10-18 11:55:00,315.28,315.39,315.21,315.36,3910.0,256.7014,256.791,256.6445,256.7666,3910.0
2017-10-18 12:00:00,315.34,315.41,315.09,315.35,6979.0,256.7503,256.8073,256.5467,256.7584,6979.0
2017-10-18 12:05:00,315.35,315.35,315.09,315.35,4482.0,256.7584,256.7584,256.5467,256.7584,4482.0
2017-10-18 12:10:00,315.35,315.58,315.31,315.31,4541.0,256.7584,256.9457,256.7259,256.7259,4541.0
2017-10-18 12:15:00,315.37,315.71,315.37,315.71,5569.0,256.7747,257.0516,256.7747,257.0516,5569.0
2017-10-18 12:20:00,315.68,315.8,315.63,315.77,4525.0,257.0271,257.1248,256.9864,257.1004,4525.0
2017-10-18 12:25:00,315.77,315.77,315.66,315.66,1608.0,257.1004,257.1004,257.0108,257.0108,1608.0
2017-10-18 12:30:00,315.76,315.76,315.53,315.54,4626.0,257.0923,257.0923,256.905,256.9131,4626.0
2017-10-18 12:35:00,315.53,315.63,315.53,315.56,3506.0,256.905,256.9864,256.905,256.9294,3506.0
2017-10-18 12:40:00,315.53,315.57,315.37,315.43,4730.0,256.905,256.9376,256.7747,256.8236,4730.0
2017-10-18 12:45:00,315.4,315.43,315.12,315.15,12753.0,256.7992,256.8236,256.5712,256.5956,12753.0
2017-10-18 12:50:00,315.18,315.58,315.18,315.58,5668.0,256.62,256.9457,256.62,256.9457,5668.0
2017-10-18 12:55:00,315.68,315.74,315.67,315.74,3225.0,257.0271,257.076,257.019,257.076,3225.0
2017-10-18 13:00:00,315.76,316.08,315.72,316.02,6900.0,257.0923,257.3528,257.0597,257.304,6900.0
2017-10-18 13:05:00,315.96,316.03,315.95,315.99,2436.0,257.2551,257.3121,257.247,257.2795,2436.0
2017-10-18 13:10:00,316.0,316.1,315.87,315.93,2748.0,257.2877,257.3691,257.1818,257.2307,2748.0
2017-10-18 13:15:00,315.95,316.13,315.93,316.13,4830.0,257.247,257.3935,257.2307,257.3935,4830.0
2017-10-18 13:20:00,316.13,316.3,316.13,316.27,4280.0,257.3935,257.5319,257.3935,257.5075,4280.0
2017-10-18 13:25:00,316.24,316.24,315.86,315.94,10146.0,257.4831,257.4831,257.1737,257.2388,10146.0
2017-10-18 13:30:00,315.99,316.18,315.94,316.15,3246.0,257.2795,257.4342,257.2388,257.4098,3246.0
2017-10-18 13:35:00,316.18,316.2,316.09,316.14,3357.0,257.4342,257.4505,257.361,257.4017,3357.0
2017-10-18 13:40:00,316.1,316.34,316.1,316.34,4344.0,257.3691,257.5645,257.3691,257.5645,4344.0
2017-10-18 13:45:00,316.34,316.48,316.26,316.45,6013.0,257.5645,257.6785,257.4994,257.6541,6013.0
2017-10-18 13:50:00,316.49,316.49,316.37,316.37,2700.0,257.6866,257.6866,257.5889,257.5889,2700.0
2017-10-18 13:55:00,316.42,316.42,316.23,316.27,10847.0,257.6296,257.6296,257.4749,257.5075,10847.0
2017-10-18 14:00:00,316.22,316.25,316.05,316.1,6155.0,257.4668,257.4912,257.3284,257.3691,6155.0
2017-10-18 14:05:00,316.06,316.16,316.06,316.11,3710.0,257.3365,257.4179,257.3365,257.3772,3710.0
2017-10-18 14:10:00,316.11,316.33,316.08,316.19,7050.0,257.3772,257.5564,257.3528,257.4424,7050.0
2017-10-18 14:15:00,316.19,316.19,315.94,316.06,4352.0,257.4424,257.4424,257.2388,257.3365,4352.0
2017-10-18 14:20:00,316.13,316.17,315.9,316.05,4060.0,257.3935,257.4261,257.2063,257.3284,4060.0
2017-10-18 14:25:00,316.11,316.18,315.95,316.13,4674.0,257.3772,257.4342,257.247,257.3935,4674.0
2017-10-18 14:30:00,316.13,316.17,315.99,316.03,3450.0,257.3935,257.4261,257.2795,257.3121,3450.0
2017-10-18 14:35:00,316.0,316.07,315.94,316.0,2383.0,257.2877,257.3447,257.2388,257.2877,2383.0
2017-10-18 14:40:00,316.03,316.13,315.98,316.01,5053.0,257.3121,257.3935,257.2714,257.2958,5053.0
2017-10-18 14:45:00,315.96,316.1,315.95,316.0,8689.0,257.2551,257.3691,257.247,257.2877,8689.0
2017-10-18 14:50:00,316.0,316.02,315.9,316.0,7958.0,257.2877,257.304,257.2063,257.2877,7958.0
2017-10-18 14:55:00,315.91,316.05,315.87,316.05,6600.0,257.2144,257.3284,257.1818,257.3284,6600.0
2017-10-18 15:00:00,316.04,316.09,315.98,316.05,5785.0,257.3202,257.361,257.2714,257.3284,5785.0
2017-10-18 15:05:00,316.09,316.21,316.03,316.03,6607.0,257.361,257.4587,257.3121,257.3121,6607.0
2017-10-18 15:10:00,316.01,316.08,315.93,316.01,8779.0,257.2958,257.3528,257.2307,257.2958,8779.0
2017-10-18 15:15:00,316.04,316.09,315.97,316.05,7967.0,257.3202,257.361,257.2632,257.3284,7967.0
2017-10-18 15:20:00,316.05,316.06,315.95,315.95,9340.0,257.3284,257.3365,257.247,257.247,9340.0
2017-10-18 15:25:00,315.98,316.02,315.89,315.95,6155.0,257.2714,257.304,257.1981,257.247,6155.0
2017-10-18 15:30:00,315.96,316.11,315.86,315.9,7263.0,257.2551,257.3772,257.1737,257.2063,7263.0
2017-10-18 15:35:00,315.92,316.0,315.91,316.0,9092.0,257.2225,257.2877,257.2144,257.2877,9092.0
2017-10-18 15:40:00,315.99,316.02,315.82,315.82,9704.0,257.2795,257.304,257.1411,257.1411,9704.0
2017-10-18 15:45:00,315.8,315.89,315.77,315.8,19231.0,257.1248,257.1981,257.1004,257.1248,19231.0
2017-10-18 15:50:00,315.77,315.77,315.47,315.47,39065.0,257.1004,257.1004,256.8561,256.8561,39065.0
2017-10-18 15:55:00,315.45,315.61,315.26,315.53,42324.0,256.8399,256.9701,256.6852,256.905,42324.0
2017-10-19 09:30:00,315.57,315.73,314.52,314.75,26237.0,256.9376,257.0678,256.0827,256.2699,26237.0
2017-10-19 09:35:00,314.76,315.05,313.02,313.18,20905.0,256.2781,256.5142,254.8614,254.9916,20905.0
2017-10-19 09:40:00,313.32,314.01,313.2,314.01,6201.0,255.1056,255.6674,255.0079,255.6674,6201.0
2017-10-19 09:45:00,314.26,314.26,313.47,313.62,6829.0,255.871,255.871,255.2277,255.3499,6829.0
2017-10-19 09:50:00,313.47,313.88,313.47,313.69,12540.0,255.2277,255.5616,255.2277,255.4069,12540.0
2017-10-19 09:55:00,313.79,314.08,313.73,314.08,6086.0,255.4883,255.7244,255.4394,255.7244,6086.0
2017-10-19 10:00:00,314.1,314.33,313.75,314.06,13359.0,255.7407,255.928,255.4557,255.7081,13359.0
2017-10-19 10:05:00,314.04,314.42,314.04,314.41,5056.0,255.6918,256.0012,255.6918,255.9931,5056.0
2017-10-19 10:10:00,314.5,315.0,314.37,315.0,24298.0,256.0664,256.4735,255.9605,256.4735,24298.0
2017-10-19 10:15:00,314.94,315.0,314.6,314.8,3544.0,256.4246,256.4735,256.1478,256.3106,3544.0
2017-10-19 10:20:00,314.86,314.93,314.7,314.78,5194.0,256.3595,256.4165,256.2292,256.2943,5194.0
2017-10-19 10:25:00,314.74,315.02,314.69,315.0,8688.0,256.2618,256.4898,256.2211,256.4735,8688.0
2017-10-19 10:30:00,315.06,315.06,314.8,315.03,5191.0,256.5223,256.5223,256.3106,256.4979,5191.0
2017-10-19 10:35:00,315.03,315.03,314.64,314.67,4870.0,256.4979,256.4979,256.1804,256.2048,4870.0
2017-10-19 10:40:00,314.76,315.02,314.65,315.02,4600.0,256.2781,256.4898,256.1885,256.4898,4600.0
2017-10-19 10:45:00,315.02,315.02,314.72,314.91,5135.0,256.4898,256.4898,256.2455,256.4002,5135.0
2017-10-19 10:50:00,314.9,315.25,314.88,314.91,9797.0,256.3921,256.677,256.3758,256.4002,9797.0
2017-10-19 10:55:00,314.97,315.55,314.97,315.5,4191.0,256.449,256.9213,256.449,256.8806,4191.0
2017-10-19 11:00:00,315.55,315.81,315.33,315.33,7309.0,256.9213,257.133,256.7422,256.7422,7309.0
2017-10-19 11:05:00,315.4,315.41,315.15,315.18,4186.0,256.7992,256.8073,256.5956,256.62,4186.0
2017-10-19 11:10:00,315.2,315.2,314.93,314.93,3150.0,256.6363,256.6363,256.4165,256.4165,3150.0
2017-10-19 11:15:00,314.88,315.04,314.88,315.04,2396.0,256.3758,256.506,256.3758,256.506,2396.0
2017-10-19 11:20:00,315.05,315.09,314.98,315.0,4437.0,256.5142,256.5467,256.4572,256.4735,4437.0
2017-10-19 11:25:00,314.99,315.03,314.89,314.97,5627.0,256.4653,256.4979,256.3839,256.449,5627.0
2017-10-19 11:30:00,314.89,315.03,314.77,314.9,6153.0,256.3839,256.4979,256.2862,256.3921,6153.0
2017-10-19 11:35:00,314.77,314.8,314.58,314.62,4106.0,256.2862,256.3106,256.1315,256.1641,4106.0
2017-10-19 11:40:00,314.63,315.04,314.57,314.99,3455.0,256.1722,256.506,256.1234,256.4653,3455.0
2017-10-19 11:45:00,315.02,315.07,314.76,314.83,4560.0,256.4898,256.5305,256.2781,256.3351,4560.0
2017-10-19 11:50:00,314.79,315.03,314.78,315.0,4267.0,256.3025,256.4979,256.2943,256.4735,4267.0
2017-10-19 11:55:00,314.94,315.1,314.94,315.01,6032.0,256.4246,256.5549,256.4246,256.4816,6032.0
2017-10-19 12:00:00,314.99,315.17,314.86,314.94,3992.0,256.4653,256.6119,256.3595,256.4246,3992.0
2017-10-19 12:05:00,315.14,315.14,314.91,315.0,7930.0,256.5875,256.5875,256.4002,256.4735,7930.0
2017-10-19 12:10:00,314.96,315.09,314.96,315.09,1700.0,256.4409,256.5467,256.4409,256.5467,1700.0
2017-10-19 12:15:00,315.01,315.18,314.99,315.18,4542.0,256.4816,256.62,256.4653,256.62,4542.0
2017-10-19 12:20:00,315.15,315.33,315.15,315.33,661.0,256.5956,256.7422,256.5956,256.7422,661.0
2017-10-19 12:25:00,315.34,315.56,315.34,315.55,2335.0,256.7503,256.9294,256.7503,256.9213,2335.0
2017-10-19 12:30:00,315.55,315.56,315.15,315.22,6358.0,256.9213,256.9294,256.5956,256.6526,6358.0
2017-10-19 12:35:00,315.26,315.47,315.25,315.33,2350.0,256.6852,256.8561,256.677,256.7422,2350.0
2017-10-19 12:40:00,315.34,315.43,315.34,315.43,900.0,256.7503,256.8236,256.7503,256.8236,900.0
2017-10-19 12:45:00,315.37,315.48,315.32,315.35,3757.0,256.7747,256.8643,256.734,256.7584,3757.0
2017-10-19 12:50:00,315.31,315.41,315.31,315.33,1002.0,256.7259,256.8073,256.7259,256.7422,1002.0
2017-10-19 12:55:00,315.38,315.48,315.38,315.43,2434.0,256.7829,256.8643,256.7829,256.8236,2434.0
2017-10-19 13:00:00,315.39,315.63,315.38,315.49,5844.0,256.791,256.9864,256.7829,256.8724,5844.0
2017-10-19 13:05:00,315.48,315.56,315.42,315.44,6797.0,256.8643,256.9294,256.8154,256.8317,6797.0
2017-10-19 13:10:00,315.51,315.57,315.49,315.51,1559.0,256.8887,256.9376,256.8724,256.8887,1559.0
2017-10-19 13:15:00,315.53,315.56,315.4,315.41,5842.0,256.905,256.9294,256.7992,256.8073,5842.0
2017-10-19 13:20:00,315.34,315.55,315.34,315.55,1422.0,256.7503,256.9213,256.7503,256.9213,1422.0
2017-10-19 13:25:00,315.55,315.7,315.55,315.67,1890.0,256.9213,257.0434,256.9213,257.019,1890.0
2017-10-19 13:30:00,315.57,315.69,315.46,315.67,2849.0,256.9376,257.0353,256.848,257.019,2849.0
2017-10-19 13:35:00,315.68,315.78,315.65,315.67,1950.0,257.0271,257.1085,257.0027,257.019,1950.0
2017-10-19 13:40:00,315.67,315.84,315.62,315.68,3329.0,257.019,257.1574,256.9783,257.0271,3329.0
2017-10-19 13:45:00,315.72,315.79,315.71,315.76,1200.0,257.0597,257.1167,257.0516,257.0923,1200.0
2017-10-19 13:50:00,315.76,316.03,315.76,315.96,14225.0,257.0923,257.3121,257.0923,257.2551,14225.0
2017-10-19 13:55:00,315.99,316.04,315.91,316.04,2338.0,257.2795,257.3202,257.2144,257.3202,2338.0
2017-10-19 14:00:00,316.05,316.18,316.01,316.17,2870.0,257.3284,257.4342,257.2958,257.4261,2870.0
2017-10-19 14:05:00,316.15,316.55,316.1,316.44,18153.0,257.4098,257.7355,257.3691,257.6459,18153.0
2017-10-19 14:10:00,316.45,316.53,316.32,316.5,3757.0,257.6541,257.7192,257.5482,257.6948,3757.0
2017-10-19 14:15:00,316.43,316.62,316.4,316.54,2394.0,257.6378,257.7925,257.6134,257.7273,2394.0
2017-10-19 14:20:00,316.56,316.58,316.37,316.37,4507.0,257.7436,257.7599,257.5889,257.5889,4507.0
2017-10-19 14:25:00,316.36,316.43,316.34,316.43,2315.0,257.5808,257.6378,257.5645,257.6378,2315.0
2017-10-19 14:30:00,316.42,316.47,316.36,316.36,4394.0,257.6296,257.6703,257.5808,257.5808,4394.0
2017-10-19 14:35:00,316.35,316.38,316.02,316.1,9183.0,257.5726,257.5971,257.304,257.3691,9183.0
2017-10-19 14:40:00,316.09,316.42,316.08,316.42,5669.0,257.361,257.6296,257.3528,257.6296,5669.0
2017-10-19 14:45:00,316.42,316.43,316.08,316.28,10706.0,257.6296,257.6378,257.3528,257.5156,10706.0
2017-10-19 14:50:00,316.35,316.42,316.35,316.42,200.0,257.5726,257.6296,257.5726,257.6296,200.0
2017-10-19 14:55:00,316.39,317.07,316.38,316.91,13924.0,257.6052,258.1589,257.5971,258.0286,13924.0
2017-10-19 15:00:00,316.78,316.92,316.78,316.91,1166.0,257.9227,258.0367,257.9227,258.0286,1166.0
2017-10-19 15:05:00,316.99,317.06,316.91,317.06,1855.0,258.0937,258.1507,258.0286,258.1507,1855.0
2017-10-19 15:10:00,316.95,316.95,316.64,316.81,5883.0,258.0612,258.0612,257.8088,257.9472,5883.0
2017-10-19 15:15:00,316.85,316.88,316.76,316.81,2176.0,257.9797,258.0042,257.9065,257.9472,2176.0
2017-10-19 15:20:00,316.78,316.78,316.57,316.63,5815.0,257.9227,257.9227,257.7518,257.8006,5815.0
2017-10-19 15:25:00,316.67,316.78,316.62,316.77,1755.0,257.8332,257.9227,257.7925,257.9146,1755.0
2017-10-19 15:30:00,316.83,316.83,316.62,316.65,7817.0,257.9635,257.9635,257.7925,257.8169,7817.0
2017-10-19 15:35:00,316.67,316.71,316.5,316.5,5900.0,257.8332,257.8658,257.6948,257.6948,5900.0
2017-10-19 15:40:00,316.63,316.69,316.53,316.63,4841.0,257.8006,257.8495,257.7192,257.8006,4841.0
2017-10-19 15:45:00,316.63,316.89,316.59,316.86,7687.0,257.8006,258.0123,257.7681,257.9879,7687.0
2017-10-19 15:50:00,316.88,316.93,316.73,316.8,9983.0,258.0042,258.0449,257.882,257.939,9983.0
2017-10-19 15:55:00,316.74,316.96,316.58,316.89,24308.0,257.8902,258.0693,257.7599,258.0123,24308.0
2017-10-20 09:30:00,317.93,318.03,316.6,316.61,65365.0,258.8591,258.9405,257.7762,257.7843,65365.0
2017-10-20 09:35:00,316.93,316.97,316.6,316.6,4428.0,258.0449,258.0774,257.7762,257.7762,4428.0
2017-10-20 09:40:00,316.68,317.07,316.68,317.04,3830.0,257.8413,258.1589,257.8413,258.1344,3830.0
2017-10-20 09:45:00,316.95,317.47,316.95,317.2,7050.0,258.0612,258.4845,258.0612,258.2647,7050.0
2017-10-20 09:50:00,317.31,317.47,317.22,317.45,5140.0,258.3543,258.4845,258.281,258.4683,5140.0
2017-10-20 09:55:00,317.49,317.81,317.43,317.43,8932.0,258.5008,258.7614,258.452,258.452,8932.0
2017-10-20 10:00:00,317.6,317.86,317.51,317.54,5524.0,258.5904,258.8021,258.5171,258.5415,5524.0
2017-10-20 10:05:00,317.54,317.84,317.53,317.6,4734.0,258.5415,258.7858,258.5334,258.5904,4734.0
2017-10-20 10:10:00,317.6,317.64,317.26,317.28,7853.0,258.5904,258.623,258.3136,258.3299,7853.0
2017-10-20 10:15:00,317.36,317.43,317.2,317.36,9094.0,258.395,258.452,258.2647,258.395,9094.0
2017-10-20 10:20:00,317.38,317.64,317.37,317.57,4372.0,258.4113,258.623,258.4031,258.566,4372.0
2017-10-20 10:25:00,317.53,318.2,317.53,318.16,11490.0,258.5334,259.0789,258.5334,259.0463,11490.0
2017-10-20 10:30:00,318.1,318.1,317.9,317.98,5611.0,258.9975,258.9975,258.8347,258.8998,5611.0
2017-10-20 10:35:00,317.9,318.07,317.82,317.82,9278.0,258.8347,258.9731,258.7695,258.7695,9278.0
2017-10-20 10:40:00,317.82,318.09,317.72,317.98,6787.0,258.7695,258.9894,258.6881,258.8998,6787.0
2017-10-20 10:45:00,318.06,318.11,318.0,318.09,3682.0,258.9649,259.0056,258.9161,258.9894,3682.0
2017-10-20 10:50:00,318.05,318.42,318.05,318.36,8332.0,258.9568,259.258,258.9568,259.2092,8332.0
2017-10-20 10:55:00,318.31,318.59,318.31,318.59,8952.0,259.1685,259.3965,259.1685,259.3965,8952.0
2017-10-20 11:00:00,318.63,318.71,318.49,318.69,10948.0,259.429,259.4942,259.315,259.4779,10948.0
2017-10-20 11:05:00,318.62,318.69,318.56,318.61,8668.0,259.4209,259.4779,259.372,259.4127,8668.0
2017-10-20 11:10:00,318.55,318.62,318.55,318.62,2023.0,259.3639,259.4209,259.3639,259.4209,2023.0
2017-10-20 11:15:00,318.63,318.77,318.62,318.74,5008.0,259.429,259.543,259.4209,259.5186,5008.0
2017-10-20 11:20:00,318.74,319.02,318.74,318.88,9115.0,259.5186,259.7466,259.5186,259.6326,9115.0
2017-10-20 11:25:00,318.94,319.01,318.87,318.92,3986.0,259.6814,259.7384,259.6244,259.6651,3986.0
2017-10-20 11:30:00,318.91,318.93,318.79,318.84,3712.0,259.657,259.6733,259.5593,259.6,3712.0
2017-10-20 11:35:00,318.84,318.89,318.58,318.67,5575.0,259.6,259.6407,259.3883,259.4616,5575.0
2017-10-20 11:40:00,318.67,318.67,318.49,318.59,2951.0,259.4616,259.4616,259.315,259.3965,2951.0
2017-10-20 11:45:00,318.55,318.67,318.55,318.66,4839.0,259.3639,259.4616,259.3639,259.4534,4839.0
2017-10-20 11:50:00,318.74,318.91,318.74,318.8,2598.0,259.5186,259.657,259.5186,259.5674,2598.0
2017-10-20 11:55:00,318.83,319.25,318.81,319.2,5358.0,259.5919,259.9338,259.5756,259.8931,5358.0
2017-10-20 12:00:00,319.23,319.38,319.16,319.24,4739.0,259.9175,260.0397,259.8605,259.9257,4739.0
2017-10-20 12:05:00,319.27,319.38,319.19,319.29,2406.0,259.9501,260.0397,259.885,259.9664,2406.0
2017-10-20 12:10:00,319.38,319.39,319.2,319.25,4532.0,260.0397,260.0478,259.8931,259.9338,4532.0
2017-10-20 12:15:00,319.22,319.44,319.22,319.44,2755.0,259.9094,260.0885,259.9094,260.0885,2755.0
2017-10-20 12:20:00,319.49,319.51,319.39,319.43,3081.0,260.1292,260.1455,260.0478,260.0804,3081.0
2017-10-20 12:25:00,319.48,319.61,319.4,319.54,2424.0,260.1211,260.2269,260.056,260.1699,2424.0
2017-10-20 12:30:00,319.5,319.51,319.42,319.5,3254.0,260.1374,260.1455,260.0722,260.1374,3254.0
2017-10-20 12:35:00,319.54,319.69,319.53,319.69,2941.0,260.1699,260.2921,260.1618,260.2921,2941.0
2017-10-20 12:40:00,319.64,319.73,319.41,319.41,5187.0,260.2514,260.3246,260.0641,260.0641,5187.0
2017-10-20 12:45:00,319.38,319.52,319.37,319.39,3052.0,260.0397,260.1537,260.0315,260.0478,3052.0
2017-10-20 12:50:00,319.4,319.44,319.26,319.28,3363.0,260.056,260.0885,259.942,259.9583,3363.0
2017-10-20 12:55:00,319.28,319.32,318.95,319.1,5145.0,259.9583,259.9908,259.6896,259.8117,5145.0
2017-10-20 13:00:00,319.03,319.03,318.88,318.93,2116.0,259.7547,259.7547,259.6326,259.6733,2116.0
2017-10-20 13:05:00,318.97,319.0,318.94,318.98,1705.0,259.7059,259.7303,259.6814,259.714,1705.0
2017-10-20 13:10:00,318.97,319.1,318.97,319.08,2976.0,259.7059,259.8117,259.7059,259.7954,2976.0
2017-10-20 13:15:00,319.12,319.28,319.12,319.25,4164.0,259.828,259.9583,259.828,259.9338,4164.0
2017-10-20 13:20:00,319.25,319.27,319.17,319.2,3763.0,259.9338,259.9501,259.8687,259.8931,3763.0
2017-10-20 13:25:00,319.17,319.22,319.13,319.19,5502.0,259.8687,259.9094,259.8361,259.885,5502.0
2017-10-20 13:30:00,319.22,319.35,319.2,319.31,3015.0,259.9094,260.0152,259.8931,259.9827,3015.0
2017-10-20 13:35:00,319.33,319.57,319.33,319.56,4428.0,259.999,260.1944,259.999,260.1862,4428.0
2017-10-20 13:40:00,319.51,319.56,319.38,319.38,4357.0,260.1455,260.1862,260.0397,260.0397,4357.0
2017-10-20 13:45:00,319.4,319.45,319.4,319.45,1172.0,260.056,260.0967,260.056,260.0967,1172.0
2017-10-20 13:50:00,319.42,319.61,319.38,319.41,3107.0,260.0722,260.2269,260.0397,260.0641,3107.0
2017-10-20 13:55:00,319.45,319.45,319.11,319.11,5325.0,260.0967,260.0967,259.8198,259.8198,5325.0
2017-10-20 14:00:00,319.14,319.23,319.14,319.19,2245.0,259.8443,259.9175,259.8443,259.885,2245.0
2017-10-20 14:05:00,319.22,319.48,319.21,319.48,2747.0,259.9094,260.1211,259.9013,260.1211,2747.0
2017-10-20 14:10:00,319.49,319.55,319.38,319.42,2802.0,260.1292,260.1781,260.0397,260.0722,2802.0
2017-10-20 14:15:00,319.47,319.49,319.32,319.32,2200.0,260.113,260.1292,259.9908,259.9908,2200.0
2017-10-20 14:20:00,319.36,319.37,319.23,319.26,3744.0,260.0234,260.0315,259.9175,259.942,3744.0
2017-10-20 14:25:00,319.31,319.35,319.06,319.12,10819.0,259.9827,260.0152,259.7791,259.828,10819.0
2017-10-20 14:30:00,319.05,319.17,319.05,319.11,3909.0,259.771,259.8687,259.771,259.8198,3909.0
2017-10-20 14:35:00,319.11,319.29,319.08,319.14,6561.0,259.8198,259.9664,259.7954,259.8443,6561.0
2017-10-20 14:40:00,319.18,319.18,319.04,319.13,4026.0,259.8768,259.8768,259.7628,259.8361,4026.0
2017-10-20 14:45:00,319.13,319.32,319.13,319.21,3411.0,259.8361,259.9908,259.8361,259.9013,3411.0
2017-10-20 14:50:00,319.23,319.27,319.16,319.24,3933.0,259.9175,259.9501,259.8605,259.9257,3933.0
2017-10-20 14:55:00,319.31,319.4,319.23,319.4,5296.0,259.9827,260.056,259.9175,260.056,5296.0
2017-10-20 15:00:00,319.46,319.59,319.35,319.44,3779.0,260.1048,260.2107,260.0152,260.0885,3779.0
2017-10-20 15:05:00,319.45,319.56,319.44,319.55,4907.0,260.0967,260.1862,260.0885,260.1781,4907.0
2017-10-20 15:10:00,319.52,319.62,319.45,319.62,4481.0,260.1537,260.2351,260.0967,260.2351,4481.0
2017-10-20 15:15:00,319.65,319.72,319.64,319.66,3012.0,260.2595,260.3165,260.2514,260.2676,3012.0
2017-10-20 15:20:00,319.71,319.71,319.5,319.57,6344.0,260.3084,260.3084,260.1374,260.1944,6344.0
2017-10-20 15:25:00,319.57,319.64,319.55,319.55,1407.0,260.1944,260.2514,260.1781,260.1781,1407.0
2017-10-20 15:30:00,319.61,319.77,319.6,319.76,4218.0,260.2269,260.3572,260.2188,260.3491,4218.0
2017-10-20 15:35:00,319.79,319.81,319.68,319.75,7670.0,260.3735,260.3898,260.2839,260.3409,7670.0
2017-10-20 15:40:00,319.71,319.87,319.71,319.8,6112.0,260.3084,260.4386,260.3084,260.3816,6112.0
2017-10-20 15:45:00,319.8,319.81,319.52,319.6,12258.0,260.3816,260.3898,260.1537,260.2188,12258.0
2017-10-20 15:50:00,319.61,319.85,319.61,319.75,12488.0,260.2269,260.4223,260.2269,260.3409,12488.0
2017-10-20 15:55:00,319.69,319.89,319.59,319.87,43723.0,260.2921,260.4549,260.2107,260.4386,43723.0
2017-10-23 09:30:00,321.06,321.49,320.35,320.49,28312.0,261.4075,261.7576,260.8294,260.9434,28312.0
2017-10-23 09:35:00,320.41,320.72,320.11,320.72,6905.0,260.8783,261.1307,260.634,261.1307,6905.0
2017-10-23 09:40:00,320.58,320.97,320.58,320.8,5827.0,261.0167,261.3343,261.0167,261.1958,5827.0
2017-10-23 09:45:00,320.7,320.71,320.41,320.41,6540.0,261.1144,261.1226,260.8783,260.8783,6540.0
2017-10-23 09:50:00,320.38,320.7,320.08,320.25,7744.0,260.8539,261.1144,260.6096,260.748,7744.0
2017-10-23 09:55:00,320.15,320.26,319.87,319.87,7036.0,260.6666,260.7562,260.4386,260.4386,7036.0
2017-10-23 10:00:00,319.92,320.65,319.92,320.65,4721.0,260.4793,261.0737,260.4793,261.0737,4721.0
2017-10-23 10:05:00,320.64,320.7,320.4,320.51,8221.0,261.0656,261.1144,260.8702,260.9597,8221.0
2017-10-23 10:10:00,320.55,320.8,320.52,320.57,10273.0,260.9923,261.1958,260.9679,261.0086,10273.0
2017-10-23 10:15:00,320.51,320.8,320.45,320.74,6497.0,260.9597,261.1958,260.9109,261.147,6497.0
2017-10-23 10:20:00,320.71,320.82,320.65,320.66,4539.0,261.1226,261.2121,261.0737,261.0819,4539.0
2017-10-23 10:25:00,320.66,320.99,320.66,320.81,7155.0,261.0819,261.3505,261.0819,261.204,7155.0
2017-10-23 10:30:00,320.83,320.9,320.76,320.9,5094.0,261.2203,261.2773,261.1633,261.2773,5094.0
2017-10-23 10:35:00,320.94,321.15,320.58,320.58,14259.0,261.3098,261.4808,261.0167,261.0167,14259.0
2017-10-23 10:40:00,320.58,320.76,320.51,320.72,7103.0,261.0167,261.1633,260.9597,261.1307,7103.0
2017-10-23 10:45:00,320.76,320.94,320.52,320.57,8132.0,261.1633,261.3098,260.9679,261.0086,8132.0
2017-10-23 10:50:00,320.57,320.96,320.57,320.92,5600.0,261.0086,261.3261,261.0086,261.2935,5600.0
2017-10-23 10:55:00,320.92,321.02,320.64,320.65,8514.0,261.2935,261.375,261.0656,261.0737,8514.0
2017-10-23 11:00:00,320.72,320.98,320.72,320.81,6100.0,261.1307,261.3424,261.1307,261.204,6100.0
2017-10-23 11:05:00,320.77,320.91,320.72,320.79,5096.0,261.1714,261.2854,261.1307,261.1877,5096.0
2017-10-23 11:10:00,320.86,320.9,320.7,320.9,5686.0,261.2447,261.2773,261.1144,261.2773,5686.0
2017-10-23 11:15:00,320.97,320.97,320.8,320.93,3454.0,261.3343,261.3343,261.1958,261.3017,3454.0
2017-10-23 11:20:00,320.86,321.0,320.78,320.92,7214.0,261.2447,261.3587,261.1796,261.2935,7214.0
2017-10-23 11:25:00,320.91,320.97,320.8,320.81,4294.0,261.2854,261.3343,261.1958,261.204,4294.0
2017-10-23 11:30:00,320.8,320.89,320.59,320.59,6223.0,261.1958,261.2691,261.0249,261.0249,6223.0
2017-10-23 11:35:00,320.66,320.77,320.63,320.64,2350.0,261.0819,261.1714,261.0574,261.0656,2350.0
2017-10-23 11:40:00,320.45,320.74,320.39,320.74,6074.0,260.9109,261.147,260.862,261.147,6074.0
2017-10-23 11:45:00,320.61,320.7,320.53,320.53,5688.0,261.0411,261.1144,260.976,260.976,5688.0
2017-10-23 11:50:00,320.53,320.54,320.43,320.45,2400.0,260.976,260.9841,260.8946,260.9109,2400.0
2017-10-23 11:55:00,320.45,320.48,320.27,320.31,3155.0,260.9109,260.9353,260.7643,260.7969,3155.0
2017-10-23 12:00:00,320.35,320.42,320.19,320.24,6328.0,260.8294,260.8864,260.6992,260.7399,6328.0
2017-10-23 12:05:00,320.19,320.42,320.03,320.42,4241.0,260.6992,260.8864,260.5689,260.8864,4241.0
2017-10-23 12:10:00,320.35,320.45,320.26,320.26,6105.0,260.8294,260.9109,260.7562,260.7562,6105.0
2017-10-23 12:15:00,320.31,320.32,320.1,320.25,8476.0,260.7969,260.805,260.6259,260.748,8476.0
2017-10-23 12:20:00,320.18,320.44,320.13,320.44,4457.0,260.691,260.9027,260.6503,260.9027,4457.0
2017-10-23 12:25:00,320.42,320.42,320.16,320.29,4014.0,260.8864,260.8864,260.6748,260.7806,4014.0
2017-10-23 12:30:00,320.25,320.82,320.24,320.75,12305.0,260.748,261.2121,260.7399,261.1551,12305.0
2017-10-23 12:35:00,320.72,320.81,320.55,320.66,8821.0,261.1307,261.204,260.9923,261.0819,8821.0
2017-10-23 12:40:00,320.66,320.73,320.52,320.52,5490.0,261.0819,261.1388,260.9679,260.9679,5490.0
2017-10-23 12:45:00,320.51,320.53,320.4,320.44,5654.0,260.9597,260.976,260.8702,260.9027,5654.0
2017-10-23 12:50:00,320.43,320.44,320.28,320.37,6582.0,260.8946,260.9027,260.7725,260.8457,6582.0
2017-10-23 12:55:00,320.44,320.69,320.41,320.68,5191.0,260.9027,261.1063,260.8783,261.0981,5191.0
2017-10-23 13:00:00,320.63,320.88,320.4,320.82,14990.0,261.0574,261.261,260.8702,261.2121,14990.0
2017-10-23 13:05:00,320.72,320.79,320.62,320.69,6918.0,261.1307,261.1877,261.0493,261.1063,6918.0
2017-10-23 13:10:00,320.67,320.71,320.4,320.48,5180.0,261.09,261.1226,260.8702,260.9353,5180.0
2017-10-23 13:15:00,320.53,320.76,320.47,320.6,7169.0,260.976,261.1633,260.9272,261.033,7169.0
2017-10-23 13:20:00,320.57,320.7,320.48,320.48,2509.0,261.0086,261.1144,260.9353,260.9353,2509.0
2017-10-23 13:25:00,320.5,320.55,320.4,320.53,6380.0,260.9516,260.9923,260.8702,260.976,6380.0
2017-10-23 13:30:00,320.55,320.89,320.55,320.89,12152.0,260.9923,261.2691,260.9923,261.2691,12152.0
2017-10-23 13:35:00,320.87,321.01,320.83,320.91,8567.0,261.2528,261.3668,261.2203,261.2854,8567.0
2017-10-23 13:40:00,320.88,321.0,320.85,320.92,6826.0,261.261,261.3587,261.2365,261.2935,6826.0
2017-10-23 13:45:00,320.86,321.0,320.83,321.0,5422.0,261.2447,261.3587,261.2203,261.3587,5422.0
2017-10-23 13:50:00,320.96,321.13,320.96,321.13,8552.0,261.3261,261.4645,261.3261,261.4645,8552.0
2017-10-23 13:55:00,321.11,321.47,321.1,321.37,8474.0,261.4482,261.7414,261.4401,261.6599,8474.0
2017-10-23 14:00:00,321.39,321.39,321.13,321.33,8939.0,261.6762,261.6762,261.4645,261.6274,8939.0
2017-10-23 14:05:00,321.37,321.48,321.3,321.33,9008.0,261.6599,261.7495,261.6029,261.6274,9008.0
2017-10-23 14:10:00,321.3,321.46,321.28,321.46,7177.0,261.6029,261.7332,261.5867,261.7332,7177.0
2017-10-23 14:15:00,321.42,321.44,321.03,321.07,10476.0,261.7006,261.7169,261.3831,261.4157,10476.0
2017-10-23 14:20:00,321.06,321.4,321.06,321.26,11923.0,261.4075,261.6844,261.4075,261.5704,11923.0
2017-10-23 14:25:00,321.22,321.49,321.2,321.47,9283.0,261.5378,261.7576,261.5215,261.7414,9283.0
2017-10-23 14:30:00,321.48,321.56,321.32,321.56,16231.0,261.7495,261.8146,261.6192,261.8146,16231.0
2017-10-23 14:35:00,321.56,321.56,321.36,321.39,6027.0,261.8146,261.8146,261.6518,261.6762,6027.0
2017-10-23 14:40:00,321.41,321.43,321.12,321.12,7901.0,261.6925,261.7088,261.4564,261.4564,7901.0
2017-10-23 14:45:00,321.1,321.13,321.0,321.11,7025.0,261.4401,261.4645,261.3587,261.4482,7025.0
2017-10-23 14:50:00,321.09,321.33,321.09,321.33,11693.0,261.432,261.6274,261.432,261.6274,11693.0
2017-10-23 14:55:00,321.33,321.44,321.28,321.4,10090.0,261.6274,261.7169,261.5867,261.6844,10090.0
2017-10-23 15:00:00,321.32,321.37,321.18,321.29,6136.0,261.6192,261.6599,261.5052,261.5948,6136.0
2017-10-23 15:05:00,321.25,321.28,321.1,321.23,7348.0,261.5622,261.5867,261.4401,261.5459,7348.0
2017-10-23 15:10:00,321.25,321.41,321.25,321.4,11166.0,261.5622,261.6925,261.5622,261.6844,11166.0
2017-10-23 15:15:00,321.36,321.43,321.28,321.36,8263.0,261.6518,261.7088,261.5867,261.6518,8263.0
2017-10-23 15:20:00,321.37,321.39,321.15,321.38,11061.0,261.6599,261.6762,261.4808,261.6681,11061.0
2017-10-23 15:25:00,321.41,321.42,321.16,321.36,21516.0,261.6925,261.7006,261.489,261.6518,21516.0
2017-10-23 15:30:00,321.32,321.45,321.24,321.3,20516.0,261.6192,261.7251,261.5541,261.6029,20516.0
2017-10-23 15:35:00,321.31,321.34,321.05,321.11,16968.0,261.6111,261.6355,261.3994,261.4482,16968.0
2017-10-23 15:40:00,321.07,321.24,321.07,321.2,24592.0,261.4157,261.5541,261.4157,261.5215,24592.0
2017-10-23 15:45:00,321.21,321.51,321.19,321.42,24751.0,261.5297,261.7739,261.5134,261.7006,24751.0
2017-10-23 15:50:00,321.4,321.43,320.92,321.19,46978.0,261.6844,261.7088,261.2935,261.5134,46978.0
2017-10-23 15:55:00,321.18,321.3,320.81,321.0,94255.0,261.5052,261.6029,261.204,261.3587,94255.0
2017-10-24 09:30:00,314.69,316.79,313.27,315.49,51139.0,256.2211,257.9309,255.0649,256.8724,51139.0
2017-10-24 09:35:00,315.14,315.84,313.52,314.26,44526.0,256.5875,257.1574,255.2685,255.871,44526.0
2017-10-24 09:40:00,314.71,315.96,314.32,315.77,25993.0,256.2374,257.2551,255.9198,257.1004,25993.0
2017-10-24 09:45:00,315.89,317.0,315.32,316.18,46563.0,257.1981,258.1019,256.734,257.4342,46563.0
2017-10-24 09:50:00,316.17,316.2,314.6,315.48,27060.0,257.4261,257.4505,256.1478,256.8643,27060.0
2017-10-24 09:55:00,315.48,315.49,314.65,314.73,26475.0,256.8643,256.8724,256.1885,256.2536,26475.0
2017-10-24 10:00:00,314.73,314.91,314.3,314.32,28826.0,256.2536,256.4002,255.9035,255.9198,28826.0
2017-10-24 10:05:00,314.32,314.42,314.0,314.06,29047.0,255.9198,256.0012,255.6593,255.7081,29047.0
2017-10-24 10:10:00,314.14,314.28,313.39,313.39,33047.0,255.7733,255.8872,255.1626,255.1626,33047.0
2017-10-24 10:15:00,313.46,313.55,313.11,313.32,23894.0,255.2196,255.2929,254.9346,255.1056,23894.0
2017-10-24 10:20:00,313.23,313.62,313.12,313.25,26274.0,255.0323,255.3499,254.9428,255.0486,26274.0
2017-10-24 10:25:00,313.29,313.76,313.25,313.74,20172.0,255.0812,255.4639,255.0486,255.4476,20172.0
2017-10-24 10:30:00,313.76,314.06,313.69,313.87,22849.0,255.4639,255.7081,255.4069,255.5534,22849.0
2017-10-24 10:35:00,313.92,313.98,313.72,313.8,24049.0,255.5941,255.643,255.4313,255.4964,24049.0
2017-10-24 10:40:00,313.74,313.8,313.25,313.34,24351.0,255.4476,255.4964,255.0486,255.1219,24351.0
2017-10-24 10:45:00,313.35,313.54,312.46,312.55,42080.0,255.13,255.2847,254.4054,254.4787,42080.0
2017-10-24 10:50:00,312.58,313.51,312.45,313.43,32696.0,254.5031,255.2603,254.3973,255.1952,32696.0
2017-10-24 10:55:00,313.51,313.79,313.06,313.32,14688.0,255.2603,255.4883,254.8939,255.1056,14688.0
2017-10-24 11:00:00,313.47,313.72,313.35,313.71,16612.0,255.2277,255.4313,255.13,255.4232,16612.0
2017-10-24 11:05:00,313.63,313.75,313.45,313.58,14625.0,255.358,255.4557,255.2115,255.3173,14625.0
2017-10-24 11:10:00,313.7,313.84,313.4,313.41,21501.0,255.415,255.529,255.1707,255.1789,21501.0
2017-10-24 11:15:00,313.48,313.54,312.8,312.8,44339.0,255.2359,255.2847,254.6822,254.6822,44339.0
2017-10-24 11:20:00,312.82,312.92,312.11,312.71,41064.0,254.6985,254.7799,254.1204,254.6089,41064.0
2017-10-24 11:25:00,312.78,312.87,312.25,312.46,29410.0,254.6659,254.7392,254.2344,254.4054,29410.0
2017-10-24 11:30:00,312.77,312.84,312.12,312.12,14194.0,254.6578,254.7148,254.1286,254.1286,14194.0
2017-10-24 11:35:00,312.21,312.41,311.81,312.34,40309.0,254.2018,254.3647,253.8762,254.3077,40309.0
2017-10-24 11:40:00,312.45,312.51,311.96,312.05,10901.0,254.3973,254.4461,253.9983,254.0716,10901.0
2017-10-24 11:45:00,312.0,312.19,311.68,311.76,25930.0,254.0309,254.1856,253.7703,253.8355,25930.0
2017-10-24 11:50:00,311.73,311.75,310.61,311.17,29994.0,253.811,253.8273,252.8991,253.3551,29994.0
2017-10-24 11:55:00,311.21,311.59,310.61,310.73,29456.0,253.3876,253.697,252.8991,252.9968,29456.0
2017-10-24 12:00:00,310.8,311.02,310.75,310.99,19490.0,253.0538,253.2329,253.0131,253.2085,19490.0
2017-10-24 12:05:00,311.0,311.13,310.79,311.02,21022.0,253.2167,253.3225,253.0457,253.2329,21022.0
2017-10-24 12:10:00,311.08,311.44,310.84,311.29,34630.0,253.2818,253.5749,253.0864,253.4528,34630.0
2017-10-24 12:15:00,311.27,311.47,311.1,311.22,11755.0,253.4365,253.5993,253.2981,253.3958,11755.0
2017-10-24 12:20:00,311.49,311.49,311.13,311.2,11077.0,253.6156,253.6156,253.3225,253.3795,11077.0
2017-10-24 12:25:00,311.24,311.82,311.21,311.66,12312.0,253.4121,253.8843,253.3876,253.754,12312.0
2017-10-24 12:30:00,311.62,311.7,311.47,311.49,10203.0,253.7215,253.7866,253.5993,253.6156,10203.0
2017-10-24 12:35:00,311.54,311.63,311.14,311.23,27229.0,253.6563,253.7296,253.3307,253.4039,27229.0
2017-10-24 12:40:00,311.26,311.66,311.23,311.49,12747.0,253.4284,253.754,253.4039,253.6156,12747.0
2017-10-24 12:45:00,311.46,312.25,311.32,311.82,15380.0,253.5912,254.2344,253.4772,253.8843,15380.0
2017-10-24 12:50:00,311.86,311.89,311.62,311.77,12471.0,253.9169,253.9413,253.7215,253.8436,12471.0
2017-10-24 12:55:00,311.7,312.11,311.6,311.9,12373.0,253.7866,254.1204,253.7052,253.9494,12373.0
2017-10-24 13:00:00,311.91,311.95,311.63,311.9,12126.0,253.9576,253.9902,253.7296,253.9494,12126.0
2017-10-24 13:05:00,311.92,311.92,311.5,311.56,10976.0,253.9657,253.9657,253.6238,253.6726,10976.0
2017-10-24 13:10:00,311.59,311.63,311.52,311.53,8740.0,253.697,253.7296,253.64,253.6482,8740.0
2017-10-24 13:15:00,311.56,311.6,311.39,311.4,11606.0,253.6726,253.7052,253.5342,253.5423,11606.0
2017-10-24 13:20:00,311.39,311.4,311.09,311.1,8128.0,253.5342,253.5423,253.2899,253.2981,8128.0
2017-10-24 13:25:00,311.09,311.14,311.04,311.08,7932.0,253.2899,253.3307,253.2492,253.2818,7932.0
2017-10-24 13:30:00,311.08,311.4,311.04,311.38,10085.0,253.2818,253.5423,253.2492,253.5261,10085.0
2017-10-24 13:35:00,311.38,311.42,311.28,311.33,6270.0,253.5261,253.5586,253.4446,253.4854,6270.0
2017-10-24 13:40:00,311.35,311.95,311.32,311.83,10546.0,253.5016,253.9902,253.4772,253.8925,10546.0
2017-10-24 13:45:00,311.81,312.16,311.76,312.06,10115.0,253.8762,254.1611,253.8355,254.0797,10115.0
2017-10-24 13:50:00,312.09,312.21,311.91,311.93,8817.0,254.1041,254.2018,253.9576,253.9739,8817.0
2017-10-24 13:55:00,311.94,312.16,311.93,312.09,9775.0,253.982,254.1611,253.9739,254.1041,9775.0
2017-10-24 14:00:00,312.12,312.17,312.02,312.17,9270.0,254.1286,254.1693,254.0472,254.1693,9270.0
2017-10-24 14:05:00,312.15,312.26,312.07,312.16,12577.0,254.153,254.2426,254.0879,254.1611,12577.0
2017-10-24 14:10:00,312.2,312.37,311.98,312.2,13689.0,254.1937,254.3321,254.0146,254.1937,13689.0
2017-10-24 14:15:00,312.25,312.33,312.16,312.28,14929.0,254.2344,254.2996,254.1611,254.2588,14929.0
2017-10-24 14:20:00,312.31,312.35,312.07,312.35,13808.0,254.2833,254.3158,254.0879,254.3158,13808.0
2017-10-24 14:25:00,312.35,312.38,312.13,312.15,11190.0,254.3158,254.3403,254.1367,254.153,11190.0
2017-10-24 14:30:00,312.14,312.3,312.11,312.17,12879.0,254.1449,254.2751,254.1204,254.1693,12879.0
2017-10-24 14:35:00,312.13,312.62,312.1,312.62,13980.0,254.1367,254.5357,254.1123,254.5357,13980.0
2017-10-24 14:40:00,312.6,312.96,312.58,312.93,12275.0,254.5194,254.8125,254.5031,254.7881,12275.0
2017-10-24 14:45:00,312.92,312.95,312.54,312.55,11556.0,254.7799,254.8044,254.4705,254.4787,11556.0
2017-10-24 14:50:00,312.54,312.62,312.33,312.46,10393.0,254.4705,254.5357,254.2996,254.4054,10393.0
2017-10-24 14:55:00,312.48,312.7,312.45,312.7,9320.0,254.4217,254.6008,254.3973,254.6008,9320.0
2017-10-24 15:00:00,312.73,312.86,312.59,312.78,11444.0,254.6252,254.7311,254.5112,254.6659,11444.0
2017-10-24 15:05:00,312.78,312.8,312.24,312.34,14718.0,254.6659,254.6822,254.2263,254.3077,14718.0
2017-10-24 15:10:00,312.38,312.62,312.38,312.5,9538.0,254.3403,254.5357,254.3403,254.438,9538.0
2017-10-24 15:15:00,312.51,312.74,312.51,312.74,9655.0,254.4461,254.6334,254.4461,254.6334,9655.0
2017-10-24 15:20:00,312.71,312.76,312.66,312.68,11376.0,254.6089,254.6497,254.5682,254.5845,11376.0
2017-10-24 15:25:00,312.72,312.77,312.12,312.47,24358.0,254.6171,254.6578,254.1286,254.4135,24358.0
2017-10-24 15:30:00,312.46,313.17,312.42,313.09,34269.0,254.4054,254.9835,254.3728,254.9183,34269.0
2017-10-24 15:35:00,313.09,313.22,312.85,312.93,22276.0,254.9183,255.0242,254.7229,254.7881,22276.0
2017-10-24 15:40:00,312.92,313.2,312.82,313.03,26282.0,254.7799,255.0079,254.6985,254.8695,26282.0
2017-10-24 15:45:00,313.11,313.3,313.06,313.13,23091.0,254.9346,255.0893,254.8939,254.9509,23091.0
2017-10-24 15:50:00,313.09,313.47,313.09,313.44,37279.0,254.9183,255.2277,254.9183,255.2033,37279.0
2017-10-24 15:55:00,313.47,313.5,313.08,313.22,63146.0,255.2277,255.2522,254.9102,255.0242,63146.0
2017-10-25 09:30:00,312.86,313.0,311.31,312.65,49706.0,254.7311,254.8451,253.4691,254.5601,49706.0
2017-10-25 09:35:00,312.34,313.97,312.34,313.97,46737.0,254.3077,255.6348,254.3077,255.6348,46737.0
2017-10-25 09:40:00,313.89,314.59,313.23,314.59,40711.0,255.5697,256.1396,255.0323,256.1396,40711.0
2017-10-25 09:45:00,314.64,315.21,314.35,314.5,28204.0,256.1804,256.6445,255.9442,256.0664,28204.0
2017-10-25 09:50:00,314.49,314.67,313.48,313.49,29752.0,256.0582,256.2048,255.2359,255.244,29752.0
2017-10-25 09:55:00,313.48,314.76,313.3,314.75,19048.0,255.2359,256.2781,255.0893,256.2699,19048.0
2017-10-25 10:00:00,314.63,315.15,314.03,315.15,35199.0,256.1722,256.5956,255.6837,256.5956,35199.0
2017-10-25 10:05:00,315.04,315.47,315.03,315.14,23973.0,256.506,256.8561,256.4979,256.5875,23973.0
2017-10-25 10:10:00,315.32,315.95,315.14,315.95,60273.0,256.734,257.247,256.5875,257.247,60273.0
2017-10-25 10:15:00,315.76,315.96,315.3,315.63,28016.0,257.0923,257.2551,256.7177,256.9864,28016.0
2017-10-25 10:20:00,315.68,315.68,314.78,315.29,17310.0,257.0271,257.0271,256.2943,256.7096,17310.0
2017-10-25 10:25:00,315.23,315.58,315.02,315.03,13621.0,256.6607,256.9457,256.4898,256.4979,13621.0
2017-10-25 10:30:00,315.13,315.2,314.76,314.81,23559.0,256.5793,256.6363,256.2781,256.3188,23559.0
2017-10-25 10:35:00,314.77,315.22,314.57,314.88,27499.0,256.2862,256.6526,256.1234,256.3758,27499.0
2017-10-25 10:40:00,314.87,315.41,314.82,315.04,11100.0,256.3676,256.8073,256.3269,256.506,11100.0
2017-10-25 10:45:00,315.1,315.31,315.09,315.16,7376.0,256.5549,256.7259,256.5467,256.6037,7376.0
2017-10-25 10:50:00,315.21,315.26,314.68,314.81,14669.0,256.6445,256.6852,256.2129,256.3188,14669.0
2017-10-25 10:55:00,314.74,314.88,314.33,314.88,14350.0,256.2618,256.3758,255.928,256.3758,14350.0
2017-10-25 11:00:00,314.86,315.2,314.78,314.88,13282.0,256.3595,256.6363,256.2943,256.3758,13282.0
2017-10-25 11:05:00,314.92,315.3,314.91,315.25,17031.0,256.4083,256.7177,256.4002,256.677,17031.0
2017-10-25 11:10:00,315.3,315.33,314.79,314.99,18068.0,256.7177,256.7422,256.3025,256.4653,18068.0
2017-10-25 11:15:00,315.06,315.08,314.72,314.86,7348.0,256.5223,256.5386,256.2455,256.3595,7348.0
2017-10-25 11:20:00,314.91,315.05,314.37,314.8,19051.0,256.4002,256.5142,255.9605,256.3106,19051.0
2017-10-25 11:25:00,314.53,315.09,314.53,314.9,11099.0,256.0908,256.5467,256.0908,256.3921,11099.0
2017-10-25 11:30:00,314.84,315.04,314.69,314.85,8346.0,256.3432,256.506,256.2211,256.3513,8346.0
2017-10-25 11:35:00,314.93,314.96,314.7,314.72,4792.0,256.4165,256.4409,256.2292,256.2455,4792.0
2017-10-25 11:40:00,314.65,314.77,313.8,313.93,19927.0,256.1885,256.2862,255.4964,255.6023,19927.0
2017-10-25 11:45:00,314.18,314.51,314.07,314.16,7091.0,255.8058,256.0745,255.7163,255.7895,7091.0
2017-10-25 11:50:00,314.19,314.24,313.61,313.71,6278.0,255.814,255.8547,255.3417,255.4232,6278.0
2017-10-25 11:55:00,313.7,313.78,313.17,313.17,18348.0,255.415,255.4801,254.9835,254.9835,18348.0
2017-10-25 12:00:00,313.12,313.17,312.05,312.51,10293.0,254.9428,254.9835,254.0716,254.4461,10293.0
2017-10-25 12:05:00,312.57,312.89,312.48,312.78,8512.0,254.495,254.7555,254.4217,254.6659,8512.0
2017-10-25 12:10:00,312.84,313.07,312.81,312.94,5265.0,254.7148,254.9021,254.6904,254.7962,5265.0
2017-10-25 12:15:00,313.11,313.13,312.78,312.83,6786.0,254.9346,254.9509,254.6659,254.7067,6786.0
2017-10-25 12:20:00,312.82,313.25,312.77,312.94,9942.0,254.6985,255.0486,254.6578,254.7962,9942.0
2017-10-25 12:25:00,312.96,313.1,312.74,312.85,5300.0,254.8125,254.9265,254.6334,254.7229,5300.0
2017-10-25 12:30:00,312.74,312.79,312.51,312.54,5797.0,254.6334,254.6741,254.4461,254.4705,5797.0
2017-10-25 12:35:00,312.5,312.51,312.16,312.34,7154.0,254.438,254.4461,254.1611,254.3077,7154.0
2017-10-25 12:40:00,312.34,312.69,312.34,312.42,9817.0,254.3077,254.5927,254.3077,254.3728,9817.0
2017-10-25 12:45:00,312.47,312.51,312.05,312.1,7000.0,254.4135,254.4461,254.0716,254.1123,7000.0
2017-10-25 12:50:00,312.13,312.23,312.01,312.12,9908.0,254.1367,254.2181,254.039,254.1286,9908.0
2017-10-25 12:55:00,312.12,312.25,312.07,312.1,6820.0,254.1286,254.2344,254.0879,254.1123,6820.0
2017-10-25 13:00:00,312.15,312.28,312.07,312.15,8368.0,254.153,254.2588,254.0879,254.153,8368.0
2017-10-25 13:05:00,312.14,312.19,311.88,312.07,9006.0,254.1449,254.1856,253.9332,254.0879,9006.0
2017-10-25 13:10:00,312.1,312.12,311.86,311.92,6328.0,254.1123,254.1286,253.9169,253.9657,6328.0
2017-10-25 13:15:00,311.93,312.08,311.81,311.9,10076.0,253.9739,254.096,253.8762,253.9494,10076.0
2017-10-25 13:20:00,311.91,312.49,311.89,312.15,10336.0,253.9576,254.4298,253.9413,254.153,10336.0
2017-10-25 13:25:00,312.2,312.2,311.99,311.99,6038.0,254.1937,254.1937,254.0227,254.0227,6038.0
2017-10-25 13:30:00,312.04,312.48,311.98,312.44,5784.0,254.0634,254.4217,254.0146,254.3891,5784.0
2017-10-25 13:35:00,312.44,312.72,312.35,312.59,6813.0,254.3891,254.6171,254.3158,254.5112,6813.0
2017-10-25 13:40:00,312.7,312.74,312.53,312.58,5713.0,254.6008,254.6334,254.4624,254.5031,5713.0
2017-10-25 13:45:00,312.57,312.98,312.57,312.79,6706.0,254.495,254.8288,254.495,254.6741,6706.0
2017-10-25 13:50:00,312.87,313.16,312.68,312.7,9478.0,254.7392,254.9753,254.5845,254.6008,9478.0
2017-10-25 13:55:00,312.66,312.78,312.35,312.38,8517.0,254.5682,254.6659,254.3158,254.3403,8517.0
2017-10-25 14:00:00,312.48,312.81,312.37,312.71,8625.0,254.4217,254.6904,254.3321,254.6089,8625.0
2017-10-25 14:05:00,312.65,312.96,312.65,312.86,11417.0,254.5601,254.8125,254.5601,254.7311,11417.0
2017-10-25 14:10:00,312.86,312.97,312.64,312.97,7579.0,254.7311,254.8206,254.552,254.8206,7579.0
2017-10-25 14:15:00,313.02,313.22,312.97,313.19,14180.0,254.8614,255.0242,254.8206,254.9998,14180.0
2017-10-25 14:20:00,313.22,313.3,312.46,312.61,7075.0,255.0242,255.0893,254.4054,254.5275,7075.0
2017-10-25 14:25:00,312.67,313.24,312.65,312.96,9638.0,254.5764,255.0405,254.5601,254.8125,9638.0
2017-10-25 14:30:00,312.9,313.38,312.89,313.11,11795.0,254.7636,255.1545,254.7555,254.9346,11795.0
2017-10-25 14:35:00,313.1,313.18,312.88,313.04,7108.0,254.9265,254.9916,254.7474,254.8776,7108.0
2017-10-25 14:40:00,313.23,313.45,313.2,313.28,7609.0,255.0323,255.2115,255.0079,255.073,7609.0
2017-10-25 14:45:00,313.22,313.51,313.17,313.36,7523.0,255.0242,255.2603,254.9835,255.1382,7523.0
2017-10-25 14:50:00,313.33,313.33,313.05,313.14,6045.0,255.1138,255.1138,254.8858,254.9591,6045.0
2017-10-25 14:55:00,313.08,313.16,312.84,312.88,5902.0,254.9102,254.9753,254.7148,254.7474,5902.0
2017-10-25 15:00:00,312.88,312.94,312.53,312.86,14468.0,254.7474,254.7962,254.4624,254.7311,14468.0
2017-10-25 15:05:00,312.9,313.19,312.68,312.77,9437.0,254.7636,254.9998,254.5845,254.6578,9437.0
2017-10-25 15:10:00,312.83,312.99,312.78,312.92,11558.0,254.7067,254.8369,254.6659,254.7799,11558.0
2017-10-25 15:15:00,312.91,313.01,312.87,312.89,11530.0,254.7718,254.8532,254.7392,254.7555,11530.0
2017-10-25 15:20:00,312.89,313.01,312.55,312.62,9105.0,254.7555,254.8532,254.4787,254.5357,9105.0
2017-10-25 15:25:00,312.62,312.92,312.61,312.69,12467.0,254.5357,254.7799,254.5275,254.5927,12467.0
2017-10-25 15:30:00,312.68,312.95,312.67,312.91,13496.0,254.5845,254.8044,254.5764,254.7718,13496.0
2017-10-25 15:35:00,312.87,312.89,312.55,312.85,16101.0,254.7392,254.7555,254.4787,254.7229,16101.0
2017-10-25 15:40:00,312.82,312.87,312.13,312.37,32007.0,254.6985,254.7392,254.1367,254.3321,32007.0
2017-10-25 15:45:00,312.37,312.65,312.19,312.19,22703.0,254.3321,254.5601,254.1856,254.1856,22703.0
2017-10-25 15:50:00,312.2,312.61,312.14,312.59,26539.0,254.1937,254.5275,254.1449,254.5112,26539.0
2017-10-25 15:55:00,312.6,312.73,312.25,312.44,84320.0,254.5194,254.6252,254.2344,254.3891,84320.0
2017-10-26 09:30:00,313.44,314.42,312.81,312.82,28249.0,255.2033,256.0012,254.6904,254.6985,28249.0
2017-10-26 09:35:00,312.92,313.12,312.06,312.93,20083.0,254.7799,254.9428,254.0797,254.7881,20083.0
2017-10-26 09:40:00,312.61,312.75,312.24,312.66,3956.0,254.5275,254.6415,254.2263,254.5682,3956.0
2017-10-26 09:45:00,312.74,312.94,312.34,312.57,12421.0,254.6334,254.7962,254.3077,254.495,12421.0
2017-10-26 09:50:00,312.74,312.74,312.13,312.19,14890.0,254.6334,254.6334,254.1367,254.1856,14890.0
2017-10-26 09:55:00,312.28,312.34,311.6,311.81,9675.0,254.2588,254.3077,253.7052,253.8762,9675.0
2017-10-26 10:00:00,311.72,311.73,311.26,311.27,10507.0,253.8029,253.811,253.4284,253.4365,10507.0
2017-10-26 10:05:00,311.29,311.98,311.29,311.88,9492.0,253.4528,254.0146,253.4528,253.9332,9492.0
2017-10-26 10:10:00,311.9,312.17,311.7,311.91,7000.0,253.9494,254.1693,253.7866,253.9576,7000.0
2017-10-26 10:15:00,311.81,312.03,311.58,311.68,16053.0,253.8762,254.0553,253.6889,253.7703,16053.0
2017-10-26 10:20:00,311.76,311.94,311.32,311.33,9899.0,253.8355,253.982,253.4772,253.4854,9899.0
2017-10-26 10:25:00,311.37,311.45,310.43,310.72,17344.0,253.5179,253.5831,252.7526,252.9887,17344.0
2017-10-26 10:30:00,310.81,310.99,310.65,310.67,14175.0,253.062,253.2085,252.9317,252.948,14175.0
2017-10-26 10:35:00,310.73,310.88,310.39,310.4,8128.0,252.9968,253.119,252.72,252.7281,8128.0
2017-10-26 10:40:00,310.48,310.48,307.83,308.24,57102.0,252.7933,252.7933,250.6356,250.9695,57102.0
2017-10-26 10:45:00,308.1,309.3,308.1,308.81,16329.0,250.8555,251.8325,250.8555,251.4336,16329.0
2017-10-26 10:50:00,308.93,309.72,308.8,309.65,16838.0,251.5313,252.1745,251.4254,252.1175,16838.0
2017-10-26 10:55:00,309.65,309.66,308.85,309.1,15134.0,252.1175,252.1256,251.4661,251.6697,15134.0
2017-10-26 11:00:00,309.1,309.1,308.32,308.92,20750.0,251.6697,251.6697,251.0346,251.5231,20750.0
2017-10-26 11:05:00,308.85,309.0,308.43,308.51,11981.0,251.4661,251.5883,251.1242,251.1893,11981.0
2017-10-26 11:10:00,308.57,308.71,308.1,308.23,10619.0,251.2382,251.3521,250.8555,250.9613,10619.0
2017-10-26 11:15:00,308.0,308.0,307.0,307.32,22978.0,250.7741,250.7741,249.9599,250.2204,22978.0
2017-10-26 11:20:00,307.45,307.8,307.24,307.28,16723.0,250.3262,250.6112,250.1553,250.1878,16723.0
2017-10-26 11:25:00,307.23,307.23,306.37,306.94,25776.0,250.1471,250.1471,249.4469,249.911,25776.0
2017-10-26 11:30:00,307.1,307.1,306.58,306.77,13640.0,250.0413,250.0413,249.6179,249.7726,13640.0
2017-10-26 11:35:00,306.88,307.11,306.5,306.5,18592.0,249.8622,250.0494,249.5528,249.5528,18592.0
2017-10-26 11:40:00,306.53,306.97,306.44,306.74,13948.0,249.5772,249.9354,249.5039,249.7482,13948.0
2017-10-26 11:45:00,306.86,306.92,306.5,306.5,7861.0,249.8459,249.8947,249.5528,249.5528,7861.0
2017-10-26 11:50:00,306.46,306.64,303.31,304.76,86989.0,249.5202,249.6667,246.9555,248.136,86989.0
2017-10-26 11:55:00,304.76,305.35,304.62,305.35,15403.0,248.136,248.6164,248.0221,248.6164,15403.0
2017-10-26 12:00:00,305.24,305.41,304.76,305.06,19141.0,248.5269,248.6653,248.136,248.3803,19141.0
2017-10-26 12:05:00,304.91,305.12,304.71,304.98,14098.0,248.2582,248.4292,248.0953,248.3152,14098.0
2017-10-26 12:10:00,304.89,305.11,304.72,304.79,9968.0,248.2419,248.421,248.1035,248.1605,9968.0
2017-10-26 12:15:00,304.89,305.79,304.89,305.6,22963.0,248.2419,248.9747,248.2419,248.82,22963.0
2017-10-26 12:20:00,305.53,305.6,305.14,305.16,7007.0,248.763,248.82,248.4454,248.4617,7007.0
2017-10-26 12:25:00,305.24,305.31,304.87,304.93,18870.0,248.5269,248.5839,248.2256,248.2745,18870.0
2017-10-26 12:30:00,304.94,305.2,304.78,304.83,14060.0,248.2826,248.4943,248.1523,248.193,14060.0
2017-10-26 12:35:00,304.79,305.01,304.63,304.77,12561.0,248.1605,248.3396,248.0302,248.1442,12561.0
2017-10-26 12:40:00,304.83,304.94,304.69,304.71,6946.0,248.193,248.2826,248.0791,248.0953,6946.0
2017-10-26 12:45:00,304.79,304.92,304.72,304.82,9309.0,248.1605,248.2663,248.1035,248.1849,9309.0
2017-10-26 12:50:00,304.81,305.02,304.74,304.92,10872.0,248.1768,248.3477,248.1198,248.2663,10872.0
2017-10-26 12:55:00,304.98,305.23,304.9,305.18,12344.0,248.3152,248.5187,248.25,248.478,12344.0
2017-10-26 13:00:00,305.19,305.19,304.82,305.06,8600.0,248.4862,248.4862,248.1849,248.3803,8600.0
2017-10-26 13:05:00,305.01,305.16,304.81,305.1,7952.0,248.3396,248.4617,248.1768,248.4129,7952.0
2017-10-26 13:10:00,305.07,305.4,305.07,305.32,10012.0,248.3884,248.6571,248.3884,248.592,10012.0
2017-10-26 13:15:00,305.31,305.39,305.11,305.15,4591.0,248.5839,248.649,248.421,248.4536,4591.0
2017-10-26 13:20:00,305.18,305.42,304.9,305.39,8773.0,248.478,248.6734,248.25,248.649,8773.0
2017-10-26 13:25:00,305.42,305.63,305.31,305.52,7742.0,248.6734,248.8444,248.5839,248.7548,7742.0
2017-10-26 13:30:00,305.61,306.08,305.61,306.03,11685.0,248.8281,249.2108,248.8281,249.1701,11685.0
2017-10-26 13:35:00,306.04,306.15,305.88,305.88,8953.0,249.1782,249.2678,249.048,249.048,8953.0
2017-10-26 13:40:00,305.81,306.24,305.72,306.17,6250.0,248.991,249.3411,248.9177,249.2841,6250.0
2017-10-26 13:45:00,306.19,306.33,306.18,306.2,5843.0,249.3004,249.4143,249.2922,249.3085,5843.0
2017-10-26 13:50:00,306.26,306.35,306.1,306.28,4440.0,249.3573,249.4306,249.2271,249.3736,4440.0
2017-10-26 13:55:00,306.25,306.33,306.13,306.16,3270.0,249.3492,249.4143,249.2515,249.2759,3270.0
2017-10-26 14:00:00,306.19,306.29,306.1,306.28,8788.0,249.3004,249.3818,249.2271,249.3736,8788.0
2017-10-26 14:05:00,306.26,306.27,306.0,306.1,6087.0,249.3573,249.3655,249.1457,249.2271,6087.0
2017-10-26 14:10:00,306.1,306.32,306.1,306.32,7192.0,249.2271,249.4062,249.2271,249.4062,7192.0
2017-10-26 14:15:00,306.34,306.45,306.28,306.37,18178.0,249.4225,249.512,249.3736,249.4469,18178.0
2017-10-26 14:20:00,306.37,306.51,306.32,306.38,6984.0,249.4469,249.5609,249.4062,249.4551,6984.0
2017-10-26 14:25:00,306.43,306.71,306.42,306.62,6810.0,249.4958,249.7237,249.4876,249.6505,6810.0
2017-10-26 14:30:00,306.67,307.02,306.63,307.01,5819.0,249.6912,249.9761,249.6586,249.968,5819.0
2017-10-26 14:35:00,307.08,307.29,307.0,307.28,8839.0,250.025,250.196,249.9599,250.1878,8839.0
2017-10-26 14:40:00,307.26,307.47,307.24,307.4,7139.0,250.1716,250.3425,250.1553,250.2855,7139.0
2017-10-26 14:45:00,307.4,307.62,307.35,307.62,7206.0,250.2855,250.4647,250.2448,250.4647,7206.0
2017-10-26 14:50:00,307.66,307.74,307.38,307.54,9599.0,250.4972,250.5624,250.2693,250.3995,9599.0
2017-10-26 14:55:00,307.51,307.93,307.38,307.93,7374.0,250.3751,250.7171,250.2693,250.7171,7374.0
2017-10-26 15:00:00,307.94,307.94,307.46,307.57,11274.0,250.7252,250.7252,250.3344,250.424,11274.0
2017-10-26 15:05:00,307.55,307.97,307.55,307.93,11102.0,250.4077,250.7496,250.4077,250.7171,11102.0
2017-10-26 15:10:00,307.9,308.3,307.87,308.19,8488.0,250.6926,251.0183,250.6682,250.9288,8488.0
2017-10-26 15:15:00,308.17,308.25,307.97,308.04,10367.0,250.9125,250.9776,250.7496,250.8066,10367.0
2017-10-26 15:20:00,308.0,308.27,308.0,308.15,10139.0,250.7741,250.9939,250.7741,250.8962,10139.0
2017-10-26 15:25:00,308.24,308.35,308.16,308.28,8301.0,250.9695,251.059,250.9043,251.002,8301.0
2017-10-26 15:30:00,308.34,308.42,308.15,308.31,17673.0,251.0509,251.116,250.8962,251.0265,17673.0
2017-10-26 15:35:00,308.32,308.35,307.7,308.05,19535.0,251.0346,251.059,250.5298,250.8148,19535.0
2017-10-26 15:40:00,308.22,308.25,308.04,308.17,26074.0,250.9532,250.9776,250.8066,250.9125,26074.0
2017-10-26 15:45:00,308.17,308.28,307.79,308.16,36962.0,250.9125,251.002,250.6031,250.9043,36962.0
2017-10-26 15:50:00,308.18,308.27,308.08,308.24,23586.0,250.9206,250.9939,250.8392,250.9695,23586.0
2017-10-26 15:55:00,308.22,308.26,307.86,307.86,58535.0,250.9532,250.9858,250.6601,250.6601,58535.0
2017-10-27 09:30:00,307.95,309.36,307.79,309.07,34064.0,250.7334,251.8814,250.6031,251.6453,34064.0
2017-10-27 09:35:00,309.2,309.66,308.83,309.29,16062.0,251.7511,252.1256,251.4498,251.8244,16062.0
2017-10-27 09:40:00,309.15,309.84,309.15,309.39,7843.0,251.7104,252.2722,251.7104,251.9058,7843.0
2017-10-27 09:45:00,309.75,309.75,309.39,309.48,2288.0,252.1989,252.1989,251.9058,251.9791,2288.0
2017-10-27 09:50:00,309.44,309.49,309.15,309.15,6619.0,251.9465,251.9872,251.7104,251.7104,6619.0
2017-10-27 09:55:00,309.29,309.42,308.47,308.88,11377.0,251.8244,251.9302,251.1567,251.4906,11377.0
2017-10-27 10:00:00,308.69,309.06,308.61,308.75,11716.0,251.3359,251.6371,251.2707,251.3847,11716.0
2017-10-27 10:05:00,308.69,309.22,308.69,309.02,9632.0,251.3359,251.7674,251.3359,251.6045,9632.0
2017-10-27 10:10:00,309.1,309.25,308.93,309.04,23432.0,251.6697,251.7918,251.5313,251.6208,23432.0
2017-10-27 10:15:00,309.12,309.29,309.04,309.27,10749.0,251.686,251.8244,251.6208,251.8081,10749.0
2017-10-27 10:20:00,309.33,309.35,308.91,309.3,10553.0,251.8569,251.8732,251.515,251.8325,10553.0
2017-10-27 10:25:00,309.14,309.36,308.94,309.17,29904.0,251.7022,251.8814,251.5394,251.7267,29904.0
2017-10-27 10:30:00,309.17,309.18,308.89,308.98,9355.0,251.7267,251.7348,251.4987,251.572,9355.0
2017-10-27 10:35:00,309.0,309.0,308.74,308.84,4469.0,251.5883,251.5883,251.3766,251.458,4469.0
2017-10-27 10:40:00,308.7,309.39,308.7,309.19,11363.0,251.344,251.9058,251.344,251.743,11363.0
2017-10-27 10:45:00,309.19,309.51,309.1,309.51,10678.0,251.743,252.0035,251.6697,252.0035,10678.0
2017-10-27 10:50:00,309.53,309.79,309.5,309.75,4877.0,252.0198,252.2315,251.9954,252.1989,4877.0
2017-10-27 10:55:00,309.65,309.86,309.51,309.81,6014.0,252.1175,252.2885,252.0035,252.2478,6014.0
2017-10-27 11:00:00,309.85,310.38,309.79,309.79,14181.0,252.2803,252.7119,252.2315,252.2315,14181.0
2017-10-27 11:05:00,309.81,309.92,309.49,309.53,11713.0,252.2478,252.3373,251.9872,252.0198,11713.0
2017-10-27 11:10:00,309.71,309.82,309.61,309.61,2614.0,252.1663,252.2559,252.0849,252.0849,2614.0
2017-10-27 11:15:00,309.63,310.01,309.53,309.78,6486.0,252.1012,252.4106,252.0198,252.2233,6486.0
2017-10-27 11:20:00,309.77,309.92,309.77,309.78,3450.0,252.2152,252.3373,252.2152,252.2233,3450.0
2017-10-27 11:25:00,309.87,309.96,309.66,309.75,7940.0,252.2966,252.3699,252.1256,252.1989,7940.0
2017-10-27 11:30:00,309.64,309.99,309.6,309.8,27466.0,252.1094,252.3943,252.0768,252.2396,27466.0
2017-10-27 11:35:00,309.86,309.92,309.68,309.76,3452.0,252.2885,252.3373,252.1419,252.2071,3452.0
2017-10-27 11:40:00,309.8,309.8,309.66,309.7,4940.0,252.2396,252.2396,252.1256,252.1582,4940.0
2017-10-27 11:45:00,309.65,309.65,309.33,309.48,4227.0,252.1175,252.1175,251.8569,251.9791,4227.0
2017-10-27 11:50:00,309.44,309.49,309.22,309.45,10308.0,251.9465,251.9872,251.7674,251.9547,10308.0
2017-10-27 11:55:00,309.37,309.72,309.31,309.42,5882.0,251.8895,252.1745,251.8407,251.9302,5882.0
2017-10-27 12:00:00,309.46,309.5,309.38,309.47,3456.0,251.9628,251.9954,251.8977,251.9709,3456.0
2017-10-27 12:05:00,309.47,309.58,309.43,309.51,7376.0,251.9709,252.0605,251.9384,252.0035,7376.0
2017-10-27 12:10:00,309.56,309.57,309.36,309.36,4176.0,252.0442,252.0524,251.8814,251.8814,4176.0
2017-10-27 12:15:00,309.45,309.83,309.42,309.83,3889.0,251.9547,252.264,251.9302,252.264,3889.0
2017-10-27 12:20:00,309.79,309.79,309.68,309.7,3065.0,252.2315,252.2315,252.1419,252.1582,3065.0
2017-10-27 12:25:00,309.7,309.96,309.65,309.79,6041.0,252.1582,252.3699,252.1175,252.2315,6041.0
2017-10-27 12:30:00,309.75,309.75,309.42,309.5,3286.0,252.1989,252.1989,251.9302,251.9954,3286.0
2017-10-27 12:35:00,309.51,309.79,309.5,309.79,4850.0,252.0035,252.2315,251.9954,252.2315,4850.0
2017-10-27 12:40:00,309.75,309.79,309.64,309.74,8425.0,252.1989,252.2315,252.1094,252.1908,8425.0
2017-10-27 12:45:00,309.75,309.88,309.67,309.67,3300.0,252.1989,252.3048,252.1338,252.1338,3300.0
2017-10-27 12:50:00,309.56,309.61,309.33,309.5,3887.0,252.0442,252.0849,251.8569,251.9954,3887.0
2017-10-27 12:55:00,309.52,309.59,309.5,309.5,1628.0,252.0116,252.0686,251.9954,251.9954,1628.0
2017-10-27 13:00:00,309.6,309.74,309.5,309.5,5351.0,252.0768,252.1908,251.9954,251.9954,5351.0
2017-10-27 13:05:00,309.5,309.7,309.5,309.7,8247.0,251.9954,252.1582,251.9954,252.1582,8247.0
2017-10-27 13:10:00,309.68,309.82,309.59,309.81,3524.0,252.1419,252.2559,252.0686,252.2478,3524.0
2017-10-27 13:15:00,309.81,309.88,309.68,309.7,3511.0,252.2478,252.3048,252.1419,252.1582,3511.0
2017-10-27 13:20:00,309.77,309.77,309.53,309.53,4036.0,252.2152,252.2152,252.0198,252.0198,4036.0
2017-10-27 13:25:00,309.55,309.68,309.53,309.53,5139.0,252.0361,252.1419,252.0198,252.0198,5139.0
2017-10-27 13:30:00,309.51,309.59,309.41,309.53,2717.0,252.0035,252.0686,251.9221,252.0198,2717.0
2017-10-27 13:35:00,309.47,309.47,309.33,309.34,1800.0,251.9709,251.9709,251.8569,251.8651,1800.0
2017-10-27 13:40:00,309.36,309.39,309.07,309.23,6389.0,251.8814,251.9058,251.6453,251.7755,6389.0
2017-10-27 13:45:00,309.2,309.37,309.2,309.25,2581.0,251.7511,251.8895,251.7511,251.7918,2581.0
2017-10-27 13:50:00,309.4,309.48,309.15,309.15,1920.0,251.9139,251.9791,251.7104,251.7104,1920.0
2017-10-27 13:55:00,309.19,309.31,309.05,309.31,3700.0,251.743,251.8407,251.629,251.8407,3700.0
2017-10-27 14:00:00,309.27,309.33,309.21,309.24,8654.0,251.8081,251.8569,251.7592,251.7837,8654.0
2017-10-27 14:05:00,309.2,309.26,308.85,308.92,4862.0,251.7511,251.8,251.4661,251.5231,4862.0
2017-10-27 14:10:00,308.83,308.94,308.81,308.81,6307.0,251.4498,251.5394,251.4336,251.4336,6307.0
2017-10-27 14:15:00,308.77,308.81,308.58,308.63,10225.0,251.401,251.4336,251.2463,251.287,10225.0
2017-10-27 14:20:00,308.59,308.64,308.37,308.57,8289.0,251.2544,251.2951,251.0753,251.2382,8289.0
2017-10-27 14:25:00,308.54,308.76,308.52,308.73,3433.0,251.2137,251.3929,251.1974,251.3684,3433.0
2017-10-27 14:30:00,308.78,308.79,308.43,308.53,6021.0,251.4091,251.4173,251.1242,251.2056,6021.0
2017-10-27 14:35:00,308.47,308.48,308.3,308.42,5159.0,251.1567,251.1649,251.0183,251.116,5159.0
2017-10-27 14:40:00,308.37,308.42,308.21,308.3,5777.0,251.0753,251.116,250.945,251.0183,5777.0
2017-10-27 14:45:00,308.34,308.54,308.3,308.54,4418.0,251.0509,251.2137,251.0183,251.2137,4418.0
2017-10-27 14:50:00,308.53,308.53,308.28,308.28,5157.0,251.2056,251.2056,251.002,251.002,5157.0
2017-10-27 14:55:00,308.28,308.28,308.03,308.12,11757.0,251.002,251.002,250.7985,250.8718,11757.0
2017-10-27 15:00:00,308.21,308.27,308.04,308.09,5007.0,250.945,250.9939,250.8066,250.8473,5007.0
2017-10-27 15:05:00,308.09,308.23,308.06,308.15,7332.0,250.8473,250.9613,250.8229,250.8962,7332.0
2017-10-27 15:10:00,308.1,308.16,308.05,308.05,3700.0,250.8555,250.9043,250.8148,250.8148,3700.0
2017-10-27 15:15:00,308.09,308.14,308.0,308.11,11344.0,250.8473,250.888,250.7741,250.8636,11344.0
2017-10-27 15:20:00,308.04,308.27,307.99,308.15,13136.0,250.8066,250.9939,250.7659,250.8962,13136.0
2017-10-27 15:25:00,308.19,308.28,308.05,308.24,7209.0,250.9288,251.002,250.8148,250.9695,7209.0
2017-10-27 15:30:00,308.18,308.18,307.9,307.94,15164.0,250.9206,250.9206,250.6926,250.7252,15164.0
2017-10-27 15:35:00,307.89,308.04,307.77,308.04,16203.0,250.6845,250.8066,250.5868,250.8066,16203.0
2017-10-27 15:40:00,308.05,308.08,307.84,307.89,8937.0,250.8148,250.8392,250.6438,250.6845,8937.0
2017-10-27 15:45:00,307.9,308.18,307.89,308.13,23237.0,250.6926,250.9206,250.6845,250.8799,23237.0
2017-10-27 15:50:00,308.17,308.25,308.0,308.11,24702.0,250.9125,250.9776,250.7741,250.8636,24702.0
2017-10-27 15:55:00,308.11,308.11,307.75,308.0,38903.0,250.8636,250.8636,250.5705,250.7741,38903.0
2017-10-30 09:30:00,308.5,308.5,307.82,307.98,25803.0,251.1812,251.1812,250.6275,250.7578,25803.0
2017-10-30 09:35:00,308.01,309.14,308.01,309.0,5505.0,250.7822,251.7022,250.7822,251.5883,5505.0
2017-10-30 09:40:00,309.11,309.36,308.77,309.21,14343.0,251.6778,251.8814,251.401,251.7592,14343.0
2017-10-30 09:45:00,309.2,309.26,308.8,309.0,8026.0,251.7511,251.8,251.4254,251.5883,8026.0
2017-10-30 09:50:00,308.94,309.39,308.89,309.28,7518.0,251.5394,251.9058,251.4987,251.8162,7518.0
2017-10-30 09:55:00,309.25,309.7,309.19,309.35,4642.0,251.7918,252.1582,251.743,251.8732,4642.0
2017-10-30 10:00:00,309.35,309.87,309.35,309.75,13940.0,251.8732,252.2966,251.8732,252.1989,13940.0
2017-10-30 10:05:00,309.77,309.97,309.74,309.85,4960.0,252.2152,252.378,252.1908,252.2803,4960.0
2017-10-30 10:10:00,309.82,309.96,309.64,309.81,7786.0,252.2559,252.3699,252.1094,252.2478,7786.0
2017-10-30 10:15:00,309.75,310.35,309.75,310.35,7388.0,252.1989,252.6874,252.1989,252.6874,7388.0
2017-10-30 10:20:00,310.35,310.42,310.06,310.1,11483.0,252.6874,252.7444,252.4513,252.4839,11483.0
2017-10-30 10:25:00,310.1,310.15,309.76,309.76,4671.0,252.4839,252.5246,252.2071,252.2071,4671.0
2017-10-30 10:30:00,309.56,309.75,309.43,309.53,6900.0,252.0442,252.1989,251.9384,252.0198,6900.0
2017-10-30 10:35:00,309.76,310.0,309.64,309.87,4114.0,252.2071,252.4025,252.1094,252.2966,4114.0
2017-10-30 10:40:00,309.81,310.2,309.75,310.11,5040.0,252.2478,252.5653,252.1989,252.492,5040.0
2017-10-30 10:45:00,310.26,310.28,309.88,309.98,6627.0,252.6142,252.6304,252.3048,252.3862,6627.0
2017-10-30 10:50:00,310.08,310.21,309.96,310.06,9307.0,252.4676,252.5734,252.3699,252.4513,9307.0
2017-10-30 10:55:00,310.05,310.21,309.83,309.99,5330.0,252.4432,252.5734,252.264,252.3943,5330.0
2017-10-30 11:00:00,309.98,310.03,309.82,309.97,4376.0,252.3862,252.4269,252.2559,252.378,4376.0
2017-10-30 11:05:00,309.94,310.01,309.66,309.72,3510.0,252.3536,252.4106,252.1256,252.1745,3510.0
2017-10-30 11:10:00,309.6,309.71,309.49,309.67,4582.0,252.0768,252.1663,251.9872,252.1338,4582.0
2017-10-30 11:15:00,309.82,310.01,309.73,309.92,6714.0,252.2559,252.4106,252.1826,252.3373,6714.0
2017-10-30 11:20:00,309.94,310.01,309.81,309.89,5478.0,252.3536,252.4106,252.2478,252.3129,5478.0
2017-10-30 11:25:00,309.84,310.02,309.71,309.71,3350.0,252.2722,252.4187,252.1663,252.1663,3350.0
2017-10-30 11:30:00,309.84,309.93,309.72,309.78,2907.0,252.2722,252.3455,252.1745,252.2233,2907.0
2017-10-30 11:35:00,309.77,309.82,309.45,309.45,6313.0,252.2152,252.2559,251.9547,251.9547,6313.0
2017-10-30 11:40:00,309.4,309.68,309.37,309.56,15673.0,251.9139,252.1419,251.8895,252.0442,15673.0
2017-10-30 11:45:00,309.58,309.65,309.37,309.4,5475.0,252.0605,252.1175,251.8895,251.9139,5475.0
2017-10-30 11:50:00,309.45,309.64,309.43,309.64,2410.0,251.9547,252.1094,251.9384,252.1094,2410.0
2017-10-30 11:55:00,309.6,309.72,309.53,309.63,5096.0,252.0768,252.1745,252.0198,252.1012,5096.0
2017-10-30 12:00:00,309.65,309.82,309.65,309.67,2910.0,252.1175,252.2559,252.1175,252.1338,2910.0
2017-10-30 12:05:00,309.68,309.71,309.33,309.71,4962.0,252.1419,252.1663,251.8569,252.1663,4962.0
2017-10-30 12:10:00,309.66,309.73,309.52,309.71,4833.0,252.1256,252.1826,252.0116,252.1663,4833.0
2017-10-30 12:15:00,309.74,309.86,309.58,309.64,4287.0,252.1908,252.2885,252.0605,252.1094,4287.0
2017-10-30 12:20:00,309.63,309.84,309.6,309.84,2506.0,252.1012,252.2722,252.0768,252.2722,2506.0
2017-10-30 12:25:00,309.82,309.86,309.52,309.58,2180.0,252.2559,252.2885,252.0116,252.0605,2180.0
2017-10-30 12:30:00,309.58,309.64,309.31,309.31,3309.0,252.0605,252.1094,251.8407,251.8407,3309.0
2017-10-30 12:35:00,309.31,309.38,309.1,309.1,4014.0,251.8407,251.8977,251.6697,251.6697,4014.0
2017-10-30 12:40:00,309.09,309.34,309.01,309.34,5502.0,251.6615,251.8651,251.5964,251.8651,5502.0
2017-10-30 12:45:00,309.34,309.53,309.3,309.47,3753.0,251.8651,252.0198,251.8325,251.9709,3753.0
2017-10-30 12:50:00,309.54,309.57,309.47,309.53,2604.0,252.0279,252.0524,251.9709,252.0198,2604.0
2017-10-30 12:55:00,309.51,309.76,309.5,309.72,2905.0,252.0035,252.2071,251.9954,252.1745,2905.0
2017-10-30 13:00:00,309.75,309.87,309.75,309.83,2025.0,252.1989,252.2966,252.1989,252.264,2025.0
2017-10-30 13:05:00,309.88,309.92,309.79,309.8,3216.0,252.3048,252.3373,252.2315,252.2396,3216.0
2017-10-30 13:10:00,309.85,309.89,309.67,309.75,2890.0,252.2803,252.3129,252.1338,252.1989,2890.0
2017-10-30 13:15:00,309.71,309.74,309.53,309.7,11615.0,252.1663,252.1908,252.0198,252.1582,11615.0
2017-10-30 13:20:00,309.65,309.71,309.59,309.68,2000.0,252.1175,252.1663,252.0686,252.1419,2000.0
2017-10-30 13:25:00,309.68,309.71,309.51,309.6,2493.0,252.1419,252.1663,252.0035,252.0768,2493.0
2017-10-30 13:30:00,309.61,309.76,309.48,309.49,3116.0,252.0849,252.2071,251.9791,251.9872,3116.0
2017-10-30 13:35:00,309.58,309.58,309.44,309.52,1300.0,252.0605,252.0605,251.9465,252.0116,1300.0
2017-10-30 13:40:00,309.49,309.65,309.49,309.59,2050.0,251.9872,252.1175,251.9872,252.0686,2050.0
2017-10-30 13:45:00,309.57,309.83,309.52,309.73,6125.0,252.0524,252.264,252.0116,252.1826,6125.0
2017-10-30 13:50:00,309.83,309.83,309.5,309.72,2300.0,252.264,252.264,251.9954,252.1745,2300.0
2017-10-30 13:55:00,309.6,309.7,309.47,309.52,2772.0,252.0768,252.1582,251.9709,252.0116,2772.0
2017-10-30 14:00:00,309.44,309.44,309.22,309.32,4480.0,251.9465,251.9465,251.7674,251.8488,4480.0
2017-10-30 14:05:00,309.3,309.38,309.2,309.2,2679.0,251.8325,251.8977,251.7511,251.7511,2679.0
2017-10-30 14:10:00,309.23,309.29,309.18,309.23,4877.0,251.7755,251.8244,251.7348,251.7755,4877.0
2017-10-30 14:15:00,309.23,309.36,309.12,309.31,6083.0,251.7755,251.8814,251.686,251.8407,6083.0
2017-10-30 14:20:00,309.26,309.4,309.16,309.19,4817.0,251.8,251.9139,251.7185,251.743,4817.0
2017-10-30 14:25:00,309.19,309.27,309.12,309.2,3307.0,251.743,251.8081,251.686,251.7511,3307.0
2017-10-30 14:30:00,309.15,309.18,308.94,308.98,5659.0,251.7104,251.7348,251.5394,251.572,5659.0
2017-10-30 14:35:00,308.98,308.99,308.7,308.7,9662.0,251.572,251.5801,251.344,251.344,9662.0
2017-10-30 14:40:00,308.76,308.81,308.68,308.71,4522.0,251.3929,251.4336,251.3277,251.3521,4522.0
2017-10-30 14:45:00,308.7,308.7,308.45,308.52,2859.0,251.344,251.344,251.1405,251.1974,2859.0
2017-10-30 14:50:00,308.52,308.65,308.52,308.6,5500.0,251.1974,251.3033,251.1974,251.2626,5500.0
2017-10-30 14:55:00,308.62,308.64,308.5,308.5,2402.0,251.2789,251.2951,251.1812,251.1812,2402.0
2017-10-30 15:00:00,308.52,308.56,308.33,308.4,5859.0,251.1974,251.23,251.0427,251.0997,5859.0
2017-10-30 15:05:00,308.35,308.63,308.26,308.6,9770.0,251.059,251.287,250.9858,251.2626,9770.0
2017-10-30 15:10:00,308.62,308.76,308.45,308.49,5576.0,251.2789,251.3929,251.1405,251.173,5576.0
2017-10-30 15:15:00,308.52,308.64,308.45,308.49,3060.0,251.1974,251.2951,251.1405,251.173,3060.0
2017-10-30 15:20:00,308.55,308.64,308.41,308.59,12837.0,251.2219,251.2951,251.1079,251.2544,12837.0
2017-10-30 15:25:00,308.54,308.58,308.43,308.51,5988.0,251.2137,251.2463,251.1242,251.1893,5988.0
2017-10-30 15:30:00,308.51,308.55,308.35,308.44,10260.0,251.1893,251.2219,251.059,251.1323,10260.0
2017-10-30 15:35:00,308.46,308.82,308.44,308.8,8810.0,251.1486,251.4417,251.1323,251.4254,8810.0
2017-10-30 15:40:00,308.75,308.78,308.57,308.7,7002.0,251.3847,251.4091,251.2382,251.344,7002.0
2017-10-30 15:45:00,308.74,308.98,308.73,308.98,12876.0,251.3766,251.572,251.3684,251.572,12876.0
2017-10-30 15:50:00,308.97,309.05,308.88,308.95,17697.0,251.5638,251.629,251.4906,251.5476,17697.0
2017-10-30 15:55:00,309.01,309.05,308.69,308.71,49555.0,251.5964,251.629,251.3359,251.3521,49555.0
2017-10-31 09:30:00,309.16,309.23,308.77,308.94,13871.0,251.7185,251.7755,251.401,251.5394,13871.0
2017-10-31 09:35:00,309.09,309.18,308.71,308.92,3089.0,251.6615,251.7348,251.3521,251.5231,3089.0
2017-10-31 09:40:00,308.98,309.29,308.94,309.29,4350.0,251.572,251.8244,251.5394,251.8244,4350.0
2017-10-31 09:45:00,309.33,309.84,309.15,309.8,2249.0,251.8569,252.2722,251.7104,252.2396,2249.0
2017-10-31 09:50:00,309.8,309.8,309.23,309.32,5763.0,252.2396,252.2396,251.7755,251.8488,5763.0
2017-10-31 09:55:00,309.28,309.55,309.27,309.33,1445.0,251.8162,252.0361,251.8081,251.8569,1445.0
2017-10-31 10:00:00,309.33,309.51,309.16,309.18,5525.0,251.8569,252.0035,251.7185,251.7348,5525.0
2017-10-31 10:05:00,309.18,309.18,308.75,308.95,8127.0,251.7348,251.7348,251.3847,251.5476,8127.0
2017-10-31 10:10:00,308.94,309.24,308.84,308.84,6514.0,251.5394,251.7837,251.458,251.458,6514.0
2017-10-31 10:15:00,308.99,309.21,308.96,309.08,3729.0,251.5801,251.7592,251.5557,251.6534,3729.0
2017-10-31 10:20:00,309.12,309.2,308.99,308.99,2900.0,251.686,251.7511,251.5801,251.5801,2900.0
2017-10-31 10:25:00,309.07,309.53,309.07,309.48,4055.0,251.6453,252.0198,251.6453,251.9791,4055.0
2017-10-31 10:30:00,309.4,309.52,309.06,309.4,5730.0,251.9139,252.0116,251.6371,251.9139,5730.0
2017-10-31 10:35:00,309.41,309.41,308.84,309.06,5510.0,251.9221,251.9221,251.458,251.6371,5510.0
2017-10-31 10:40:00,308.94,309.28,308.89,309.06,5845.0,251.5394,251.8162,251.4987,251.6371,5845.0
2017-10-31 10:45:00,309.02,309.08,308.75,308.87,4350.0,251.6045,251.6534,251.3847,251.4824,4350.0
2017-10-31 10:50:00,308.86,309.03,308.83,308.86,2612.0,251.4743,251.6127,251.4498,251.4743,2612.0
2017-10-31 10:55:00,308.83,308.95,308.65,308.95,8325.0,251.4498,251.5476,251.3033,251.5476,8325.0
2017-10-31 11:00:00,308.92,309.26,308.9,309.23,2886.0,251.5231,251.8,251.5068,251.7755,2886.0
2017-10-31 11:05:00,309.27,309.33,309.04,309.04,5511.0,251.8081,251.8569,251.6208,251.6208,5511.0
2017-10-31 11:10:00,309.09,309.13,308.9,308.91,3215.0,251.6615,251.6941,251.5068,251.515,3215.0
2017-10-31 11:15:00,308.84,308.97,308.8,308.93,2701.0,251.458,251.5638,251.4254,251.5313,2701.0
2017-10-31 11:20:00,309.03,309.15,308.89,309.04,5217.0,251.6127,251.7104,251.4987,251.6208,5217.0
2017-10-31 11:25:00,309.09,309.14,308.93,309.0,2628.0,251.6615,251.7022,251.5313,251.5883,2628.0
2017-10-31 11:30:00,308.97,309.15,308.96,309.14,3900.0,251.5638,251.7104,251.5557,251.7022,3900.0
2017-10-31 11:35:00,309.11,309.37,309.1,309.36,3901.0,251.6778,251.8895,251.6697,251.8814,3901.0
2017-10-31 11:40:00,309.47,309.62,309.38,309.46,4761.0,251.9709,252.0931,251.8977,251.9628,4761.0
2017-10-31 11:45:00,309.3,309.36,309.07,309.2,3768.0,251.8325,251.8814,251.6453,251.7511,3768.0
2017-10-31 11:50:00,309.19,309.36,309.07,309.35,3028.0,251.743,251.8814,251.6453,251.8732,3028.0
2017-10-31 11:55:00,309.44,309.69,309.43,309.69,2794.0,251.9465,252.1501,251.9384,252.1501,2794.0
2017-10-31 12:00:00,309.68,309.68,309.29,309.3,3175.0,252.1419,252.1419,251.8244,251.8325,3175.0
2017-10-31 12:05:00,309.55,309.55,309.29,309.41,2500.0,252.0361,252.0361,251.8244,251.9221,2500.0
2017-10-31 12:10:00,309.32,309.46,309.32,309.46,6680.0,251.8488,251.9628,251.8488,251.9628,6680.0
2017-10-31 12:15:00,309.47,309.67,309.46,309.67,2726.0,251.9709,252.1338,251.9628,252.1338,2726.0
2017-10-31 12:20:00,309.6,309.75,309.47,309.54,3200.0,252.0768,252.1989,251.9709,252.0279,3200.0
2017-10-31 12:25:00,309.55,309.73,309.49,309.59,2738.0,252.0361,252.1826,251.9872,252.0686,2738.0
2017-10-31 12:30:00,309.61,309.65,309.32,309.32,6775.0,252.0849,252.1175,251.8488,251.8488,6775.0
2017-10-31 12:35:00,309.44,309.49,309.25,309.4,4373.0,251.9465,251.9872,251.7918,251.9139,4373.0
2017-10-31 12:40:00,309.41,309.49,309.38,309.48,4052.0,251.9221,251.9872,251.8977,251.9791,4052.0
2017-10-31 12:45:00,309.49,309.49,309.39,309.41,1382.0,251.9872,251.9872,251.9058,251.9221,1382.0
2017-10-31 12:50:00,309.35,309.42,309.27,309.33,2250.0,251.8732,251.9302,251.8081,251.8569,2250.0
2017-10-31 12:55:00,309.27,309.35,309.21,309.24,2707.0,251.8081,251.8732,251.7592,251.7837,2707.0
2017-10-31 13:00:00,309.17,309.32,309.08,309.32,3989.0,251.7267,251.8488,251.6534,251.8488,3989.0
2017-10-31 13:05:00,309.37,309.47,309.31,309.47,1813.0,251.8895,251.9709,251.8407,251.9709,1813.0
2017-10-31 13:10:00,309.38,309.45,309.18,309.18,4550.0,251.8977,251.9547,251.7348,251.7348,4550.0
2017-10-31 13:15:00,309.2,309.28,309.09,309.09,2666.0,251.7511,251.8162,251.6615,251.6615,2666.0
2017-10-31 13:20:00,309.13,309.19,308.76,309.02,5161.0,251.6941,251.743,251.3929,251.6045,5161.0
2017-10-31 13:25:00,309.04,309.04,308.66,308.68,4468.0,251.6208,251.6208,251.3114,251.3277,4468.0
2017-10-31 13:30:00,308.72,308.9,308.72,308.75,7007.0,251.3603,251.5068,251.3603,251.3847,7007.0
2017-10-31 13:35:00,308.71,308.84,308.6,308.84,3070.0,251.3521,251.458,251.2626,251.458,3070.0
2017-10-31 13:40:00,308.76,308.76,308.55,308.57,1600.0,251.3929,251.3929,251.2219,251.2382,1600.0
2017-10-31 13:45:00,308.63,308.78,308.63,308.75,3660.0,251.287,251.4091,251.287,251.3847,3660.0
2017-10-31 13:50:00,308.78,308.8,308.64,308.7,2632.0,251.4091,251.4254,251.2951,251.344,2632.0
2017-10-31 13:55:00,308.71,308.73,308.57,308.69,4127.0,251.3521,251.3684,251.2382,251.3359,4127.0
2017-10-31 14:00:00,308.72,308.72,308.46,308.57,1986.0,251.3603,251.3603,251.1486,251.2382,1986.0
2017-10-31 14:05:00,308.5,308.62,308.47,308.57,3050.0,251.1812,251.2789,251.1567,251.2382,3050.0
2017-10-31 14:10:00,308.58,308.78,308.52,308.74,4033.0,251.2463,251.4091,251.1974,251.3766,4033.0
2017-10-31 14:15:00,308.74,308.96,308.69,308.83,4825.0,251.3766,251.5557,251.3359,251.4498,4825.0
2017-10-31 14:20:00,308.82,308.82,308.69,308.72,1152.0,251.4417,251.4417,251.3359,251.3603,1152.0
2017-10-31 14:25:00,308.79,308.98,308.76,308.92,3577.0,251.4173,251.572,251.3929,251.5231,3577.0
2017-10-31 14:30:00,308.86,308.98,308.82,308.82,4698.0,251.4743,251.572,251.4417,251.4417,4698.0
2017-10-31 14:35:00,308.83,308.88,308.77,308.84,3880.0,251.4498,251.4906,251.401,251.458,3880.0
2017-10-31 14:40:00,308.79,308.87,308.65,308.65,9039.0,251.4173,251.4824,251.3033,251.3033,9039.0
2017-10-31 14:45:00,308.64,308.64,308.47,308.59,5495.0,251.2951,251.2951,251.1567,251.2544,5495.0
2017-10-31 14:50:00,308.56,308.68,308.52,308.54,5505.0,251.23,251.3277,251.1974,251.2137,5505.0
2017-10-31 14:55:00,308.56,308.95,308.56,308.75,5929.0,251.23,251.5476,251.23,251.3847,5929.0
2017-10-31 15:00:00,308.73,308.82,308.68,308.68,3676.0,251.3684,251.4417,251.3277,251.3277,3676.0
2017-10-31 15:05:00,308.73,308.75,308.65,308.73,5823.0,251.3684,251.3847,251.3033,251.3684,5823.0
2017-10-31 15:10:00,308.73,308.86,308.68,308.85,4228.0,251.3684,251.4743,251.3277,251.4661,4228.0
2017-10-31 15:15:00,308.8,308.85,308.71,308.74,11500.0,251.4254,251.4661,251.3521,251.3766,11500.0
2017-10-31 15:20:00,308.79,308.95,308.78,308.89,2959.0,251.4173,251.5476,251.4091,251.4987,2959.0
2017-10-31 15:25:00,308.83,308.97,308.75,308.75,5715.0,251.4498,251.5638,251.3847,251.3847,5715.0
2017-10-31 15:30:00,308.73,308.73,308.43,308.43,10418.0,251.3684,251.3684,251.1242,251.1242,10418.0
2017-10-31 15:35:00,308.5,308.6,308.3,308.52,5779.0,251.1812,251.2626,251.0183,251.1974,5779.0
2017-10-31 15:40:00,308.52,308.55,308.39,308.4,8604.0,251.1974,251.2219,251.0916,251.0997,8604.0
2017-10-31 15:45:00,308.38,308.53,308.23,308.42,13941.0,251.0835,251.2056,250.9613,251.116,13941.0
2017-10-31 15:50:00,308.38,308.44,308.2,308.24,9426.0,251.0835,251.1323,250.9369,250.9695,9426.0
2017-10-31 15:55:00,308.26,308.35,308.17,308.17,33107.0,250.9858,251.059,250.9125,250.9125,33107.0
2017-11-01 09:30:00,309.05,309.26,308.4,309.12,17815.0,251.629,251.8,251.0997,251.686,17815.0
2017-11-01 09:35:00,309.11,309.66,308.81,309.1,9531.0,251.6778,252.1256,251.4336,251.6697,9531.0
2017-11-01 09:40:00,309.24,309.43,308.71,309.09,7333.0,251.7837,251.9384,251.3521,251.6615,7333.0
2017-11-01 09:45:00,308.98,309.17,308.91,308.97,6331.0,251.572,251.7267,251.515,251.5638,6331.0
2017-11-01 09:50:00,308.95,308.95,307.83,308.29,10750.0,251.5476,251.5476,250.6356,251.0102,10750.0
2017-11-01 09:55:00,308.34,308.59,308.2,308.21,4857.0,251.0509,251.2544,250.9369,250.945,4857.0
2017-11-01 10:00:00,308.26,308.66,308.25,308.61,15088.0,250.9858,251.3114,250.9776,251.2707,15088.0
2017-11-01 10:05:00,308.62,308.69,308.02,308.12,6159.0,251.2789,251.3359,250.7903,250.8718,6159.0
2017-11-01 10:10:00,308.18,308.3,308.08,308.24,3793.0,250.9206,251.0183,250.8392,250.9695,3793.0
2017-11-01 10:15:00,308.21,308.61,308.19,308.53,4442.0,250.945,251.2707,250.9288,251.2056,4442.0
2017-11-01 10:20:00,308.54,308.58,308.27,308.32,5899.0,251.2137,251.2463,250.9939,251.0346,5899.0
2017-11-01 10:25:00,308.37,308.62,308.21,308.62,2880.0,251.0753,251.2789,250.945,251.2789,2880.0
2017-11-01 10:30:00,308.78,309.01,308.61,309.01,13439.0,251.4091,251.5964,251.2707,251.5964,13439.0
2017-11-01 10:35:00,308.97,309.22,308.74,309.06,6290.0,251.5638,251.7674,251.3766,251.6371,6290.0
2017-11-01 10:40:00,309.21,309.36,309.1,309.22,4866.0,251.7592,251.8814,251.6697,251.7674,4866.0
2017-11-01 10:45:00,309.18,309.28,309.17,309.24,2137.0,251.7348,251.8162,251.7267,251.7837,2137.0
2017-11-01 10:50:00,309.24,309.3,309.08,309.21,4094.0,251.7837,251.8325,251.6534,251.7592,4094.0
2017-11-01 10:55:00,309.16,309.42,309.01,309.13,4971.0,251.7185,251.9302,251.5964,251.6941,4971.0
2017-11-01 11:00:00,309.07,309.22,308.86,309.22,3520.0,251.6453,251.7674,251.4743,251.7674,3520.0
2017-11-01 11:05:00,309.34,309.36,309.3,309.3,600.0,251.8651,251.8814,251.8325,251.8325,600.0
2017-11-01 11:10:00,309.31,309.36,309.13,309.31,4554.0,251.8407,251.8814,251.6941,251.8407,4554.0
2017-11-01 11:15:00,309.31,309.31,309.14,309.21,3694.0,251.8407,251.8407,251.7022,251.7592,3694.0
2017-11-01 11:20:00,309.25,309.3,309.12,309.3,3388.0,251.7918,251.8325,251.686,251.8325,3388.0
2017-11-01 11:25:00,309.21,309.34,309.15,309.29,3744.0,251.7592,251.8651,251.7104,251.8244,3744.0
2017-11-01 11:30:00,309.26,309.59,308.29,308.32,55537.0,251.8,252.0686,251.0102,251.0346,55537.0
2017-11-01 11:35:00,308.39,308.57,308.01,308.5,8183.0,251.0916,251.2382,250.7822,251.1812,8183.0
2017-11-01 11:40:00,308.54,308.74,308.48,308.54,3304.0,251.2137,251.3766,251.1649,251.2137,3304.0
2017-11-01 11:45:00,308.49,309.04,308.49,308.93,3071.0,251.173,251.6208,251.173,251.5313,3071.0
2017-11-01 11:50:00,308.7,308.8,308.15,308.8,27056.0,251.344,251.4254,250.8962,251.4254,27056.0
2017-11-01 11:55:00,308.82,308.93,308.4,308.48,4075.0,251.4417,251.5313,251.0997,251.1649,4075.0
2017-11-01 12:00:00,308.57,308.57,308.26,308.38,6869.0,251.2382,251.2382,250.9858,251.0835,6869.0
2017-11-01 12:05:00,308.35,308.45,308.22,308.43,2774.0,251.059,251.1405,250.9532,251.1242,2774.0
2017-11-01 12:10:00,308.62,309.0,308.61,308.96,4865.0,251.2789,251.5883,251.2707,251.5557,4865.0
2017-11-01 12:15:00,308.87,309.0,308.73,308.84,6629.0,251.4824,251.5883,251.3684,251.458,6629.0
2017-11-01 12:20:00,308.92,308.92,308.46,308.46,3697.0,251.5231,251.5231,251.1486,251.1486,3697.0
2017-11-01 12:25:00,308.62,308.62,308.42,308.54,2536.0,251.2789,251.2789,251.116,251.2137,2536.0
2017-11-01 12:30:00,308.56,308.7,308.56,308.65,2008.0,251.23,251.344,251.23,251.3033,2008.0
2017-11-01 12:35:00,308.82,308.83,308.65,308.74,1934.0,251.4417,251.4498,251.3033,251.3766,1934.0
2017-11-01 12:40:00,308.79,308.79,308.41,308.45,3675.0,251.4173,251.4173,251.1079,251.1405,3675.0
2017-11-01 12:45:00,308.49,308.49,308.34,308.35,1919.0,251.173,251.173,251.0509,251.059,1919.0
2017-11-01 12:50:00,308.4,308.5,308.29,308.5,2881.0,251.0997,251.1812,251.0102,251.1812,2881.0
2017-11-01 12:55:00,308.53,308.62,308.38,308.55,3874.0,251.2056,251.2789,251.0835,251.2219,3874.0
2017-11-01 13:00:00,308.58,308.73,308.4,308.4,4116.0,251.2463,251.3684,251.0997,251.0997,4116.0
2017-11-01 13:05:00,308.42,308.42,308.11,308.29,5201.0,251.116,251.116,250.8636,251.0102,5201.0
2017-11-01 13:10:00,308.22,308.35,308.11,308.25,3786.0,250.9532,251.059,250.8636,250.9776,3786.0
2017-11-01 13:15:00,308.34,308.45,308.07,308.43,4094.0,251.0509,251.1405,250.8311,251.1242,4094.0
2017-11-01 13:20:00,308.37,308.38,308.18,308.28,2759.0,251.0753,251.0835,250.9206,251.002,2759.0
2017-11-01 13:25:00,308.19,308.3,308.05,308.21,5877.0,250.9288,251.0183,250.8148,250.945,5877.0
2017-11-01 13:30:00,308.25,308.26,308.09,308.18,1622.0,250.9776,250.9858,250.8473,250.9206,1622.0
2017-11-01 13:35:00,308.13,308.17,307.88,307.94,7878.0,250.8799,250.9125,250.6764,250.7252,7878.0
2017-11-01 13:40:00,307.95,307.96,307.7,307.9,4682.0,250.7334,250.7415,250.5298,250.6926,4682.0
2017-11-01 13:45:00,307.83,307.89,307.75,307.78,2667.0,250.6356,250.6845,250.5705,250.5949,2667.0
2017-11-01 13:50:00,307.79,307.93,307.77,307.9,6669.0,250.6031,250.7171,250.5868,250.6926,6669.0
2017-11-01 13:55:00,307.92,307.94,307.66,307.66,5603.0,250.7089,250.7252,250.4972,250.4972,5603.0
2017-11-01 14:00:00,307.81,308.1,307.76,308.1,5941.0,250.6194,250.8555,250.5787,250.8555,5941.0
2017-11-01 14:05:00,307.98,308.1,307.65,307.66,6182.0,250.7578,250.8555,250.4891,250.4972,6182.0
2017-11-01 14:10:00,307.68,307.71,307.5,307.69,6431.0,250.5135,250.5379,250.367,250.5217,6431.0
2017-11-01 14:15:00,307.81,307.85,307.66,307.69,3316.0,250.6194,250.6519,250.4972,250.5217,3316.0
2017-11-01 14:20:00,307.74,307.77,307.5,307.56,4425.0,250.5624,250.5868,250.367,250.4158,4425.0
2017-11-01 14:25:00,307.52,307.58,307.01,307.15,15198.0,250.3832,250.4321,249.968,250.082,15198.0
2017-11-01 14:30:00,307.16,307.26,306.99,307.2,15136.0,250.0901,250.1716,249.9517,250.1227,15136.0
2017-11-01 14:35:00,307.29,307.52,307.22,307.49,9700.0,250.196,250.3832,250.139,250.3588,9700.0
2017-11-01 14:40:00,307.38,307.51,307.19,307.3,8795.0,250.2693,250.3751,250.1146,250.2041,8795.0
2017-11-01 14:45:00,307.33,307.37,307.16,307.26,3838.0,250.2285,250.2611,250.0901,250.1716,3838.0
2017-11-01 14:50:00,307.25,307.35,307.24,307.34,7554.0,250.1634,250.2448,250.1553,250.2367,7554.0
2017-11-01 14:55:00,307.31,307.42,307.17,307.23,12504.0,250.2123,250.3018,250.0983,250.1471,12504.0
2017-11-01 15:00:00,307.22,307.49,307.08,307.29,13645.0,250.139,250.3588,250.025,250.196,13645.0
2017-11-01 15:05:00,307.26,307.36,307.12,307.12,7099.0,250.1716,250.253,250.0576,250.0576,7099.0
2017-11-01 15:10:00,307.24,307.45,307.2,307.43,7067.0,250.1553,250.3262,250.1227,250.31,7067.0
2017-11-01 15:15:00,307.46,307.54,307.28,307.47,9399.0,250.3344,250.3995,250.1878,250.3425,9399.0
2017-11-01 15:20:00,307.48,307.48,307.22,307.34,5279.0,250.3507,250.3507,250.139,250.2367,5279.0
2017-11-01 15:25:00,307.34,307.41,307.19,307.26,9006.0,250.2367,250.2937,250.1146,250.1716,9006.0
2017-11-01 15:30:00,307.31,307.33,307.16,307.16,17034.0,250.2123,250.2285,250.0901,250.0901,17034.0
2017-11-01 15:35:00,307.15,307.18,307.0,307.02,20619.0,250.082,250.1064,249.9599,249.9761,20619.0
2017-11-01 15:40:00,307.03,307.17,306.9,306.96,17486.0,249.9843,250.0983,249.8784,249.9273,17486.0
2017-11-01 15:45:00,307.01,307.09,306.9,307.01,35103.0,249.968,250.0331,249.8784,249.968,35103.0
2017-11-01 15:50:00,306.97,307.05,306.51,306.56,27922.0,249.9354,250.0006,249.5609,249.6016,27922.0
2017-11-01 15:55:00,306.59,306.78,306.23,306.6,77922.0,249.626,249.7807,249.3329,249.6342,77922.0
2017-11-02 09:30:00,306.11,307.38,306.11,307.38,16030.0,249.2352,250.2693,249.2352,250.2693,16030.0
2017-11-02 09:35:00,307.44,307.44,306.57,306.82,5850.0,250.3181,250.3181,249.6098,249.8133,5850.0
2017-11-02 09:40:00,306.77,307.2,306.6,307.18,4597.0,249.7726,250.1227,249.6342,250.1064,4597.0
2017-11-02 09:45:00,307.02,307.09,306.77,306.77,5626.0,249.9761,250.0331,249.7726,249.7726,5626.0
2017-11-02 09:50:00,306.8,306.87,306.56,306.78,6150.0,249.797,249.854,249.6016,249.7807,6150.0
2017-11-02 09:55:00,306.74,307.43,306.72,307.34,7147.0,249.7482,250.31,249.7319,250.2367,7147.0
2017-11-02 10:00:00,307.29,307.65,307.29,307.56,3734.0,250.196,250.4891,250.196,250.4158,3734.0
2017-11-02 10:05:00,307.44,307.57,307.07,307.25,12474.0,250.3181,250.424,250.0169,250.1634,12474.0
2017-11-02 10:10:00,307.32,307.72,307.02,307.18,10058.0,250.2204,250.5461,249.9761,250.1064,10058.0
2017-11-02 10:15:00,307.11,307.88,307.11,307.49,3550.0,250.0494,250.6764,250.0494,250.3588,3550.0
2017-11-02 10:20:00,307.52,307.66,307.48,307.58,3332.0,250.3832,250.4972,250.3507,250.4321,3332.0
2017-11-02 10:25:00,307.61,307.99,307.51,307.99,2946.0,250.4565,250.7659,250.3751,250.7659,2946.0
2017-11-02 10:30:00,307.96,308.31,307.9,308.31,8429.0,250.7415,251.0265,250.6926,251.0265,8429.0
2017-11-02 10:35:00,308.31,308.36,307.95,308.12,3362.0,251.0265,251.0672,250.7334,250.8718,3362.0
2017-11-02 10:40:00,308.18,308.3,307.8,307.8,2370.0,250.9206,251.0183,250.6112,250.6112,2370.0
2017-11-02 10:45:00,308.03,308.13,307.79,307.8,3585.0,250.7985,250.8799,250.6031,250.6112,3585.0
2017-11-02 10:50:00,307.7,307.98,307.47,307.63,7378.0,250.5298,250.7578,250.3425,250.4728,7378.0
2017-11-02 10:55:00,307.68,307.85,307.64,307.84,2763.0,250.5135,250.6519,250.4809,250.6438,2763.0
2017-11-02 11:00:00,307.88,308.27,307.81,308.05,4779.0,250.6764,250.9939,250.6194,250.8148,4779.0
2017-11-02 11:05:00,308.05,308.32,308.05,308.16,5004.0,250.8148,251.0346,250.8148,250.9043,5004.0
2017-11-02 11:10:00,308.12,308.35,308.01,308.35,3100.0,250.8718,251.059,250.7822,251.059,3100.0
2017-11-02 11:15:00,308.25,308.36,308.11,308.12,3885.0,250.9776,251.0672,250.8636,250.8718,3885.0
2017-11-02 11:20:00,308.09,308.25,308.0,308.04,5665.0,250.8473,250.9776,250.7741,250.8066,5665.0
2017-11-02 11:25:00,307.96,308.36,307.71,308.28,6983.0,250.7415,251.0672,250.5379,251.002,6983.0
2017-11-02 11:30:00,308.19,308.23,307.95,308.16,3308.0,250.9288,250.9613,250.7334,250.9043,3308.0
2017-11-02 11:35:00,308.1,308.35,308.0,308.15,3396.0,250.8555,251.059,250.7741,250.8962,3396.0
2017-11-02 11:40:00,308.32,308.49,308.14,308.35,5550.0,251.0346,251.173,250.888,251.059,5550.0
2017-11-02 11:45:00,308.46,308.7,308.37,308.65,12797.0,251.1486,251.344,251.0753,251.3033,12797.0
2017-11-02 11:50:00,308.71,309.28,308.65,309.28,7525.0,251.3521,251.8162,251.3033,251.8162,7525.0
2017-11-02 11:55:00,309.22,309.25,308.96,309.17,6366.0,251.7674,251.7918,251.5557,251.7267,6366.0
2017-11-02 12:00:00,309.12,309.18,308.95,308.98,7199.0,251.686,251.7348,251.5476,251.572,7199.0
2017-11-02 12:05:00,308.94,309.25,308.88,309.25,4542.0,251.5394,251.7918,251.4906,251.7918,4542.0
2017-11-02 12:10:00,309.28,309.31,309.07,309.18,4037.0,251.8162,251.8407,251.6453,251.7348,4037.0
2017-11-02 12:15:00,309.19,309.19,309.01,309.02,4643.0,251.743,251.743,251.5964,251.6045,4643.0
2017-11-02 12:20:00,309.05,309.2,309.04,309.19,3170.0,251.629,251.7511,251.6208,251.743,3170.0
2017-11-02 12:25:00,309.22,309.31,309.12,309.25,2700.0,251.7674,251.8407,251.686,251.7918,2700.0
2017-11-02 12:30:00,309.18,309.26,308.98,309.25,17086.0,251.7348,251.8,251.572,251.7918,17086.0
2017-11-02 12:35:00,309.25,309.37,309.22,309.28,4222.0,251.7918,251.8895,251.7674,251.8162,4222.0
2017-11-02 12:40:00,309.15,309.32,309.08,309.27,2282.0,251.7104,251.8488,251.6534,251.8081,2282.0
2017-11-02 12:45:00,309.28,309.57,309.28,309.55,5358.0,251.8162,252.0524,251.8162,252.0361,5358.0
2017-11-02 12:50:00,309.6,310.1,309.6,310.0,7317.0,252.0768,252.4839,252.0768,252.4025,7317.0
2017-11-02 12:55:00,310.07,310.09,309.9,309.97,8501.0,252.4595,252.4757,252.321,252.378,8501.0
2017-11-02 13:00:00,309.84,309.89,309.37,309.53,17264.0,252.2722,252.3129,251.8895,252.0198,17264.0
2017-11-02 13:05:00,309.53,309.57,308.75,309.02,31908.0,252.0198,252.0524,251.3847,251.6045,31908.0
2017-11-02 13:10:00,308.93,309.92,308.93,309.71,5353.0,251.5313,252.3373,251.5313,252.1663,5353.0
2017-11-02 13:15:00,309.69,309.7,309.24,309.59,5975.0,252.1501,252.1582,251.7837,252.0686,5975.0
2017-11-02 13:20:00,309.59,309.59,309.25,309.36,6175.0,252.0686,252.0686,251.7918,251.8814,6175.0
2017-11-02 13:25:00,309.43,309.49,309.39,309.45,6500.0,251.9384,251.9872,251.9058,251.9547,6500.0
2017-11-02 13:30:00,309.5,309.58,309.21,309.32,7121.0,251.9954,252.0605,251.7592,251.8488,7121.0
2017-11-02 13:35:00,309.34,309.35,309.04,309.18,13485.0,251.8651,251.8732,251.6208,251.7348,13485.0
2017-11-02 13:40:00,309.12,309.19,309.0,309.11,7320.0,251.686,251.743,251.5883,251.6778,7320.0
2017-11-02 13:45:00,309.08,309.13,308.86,308.86,6079.0,251.6534,251.6941,251.4743,251.4743,6079.0
2017-11-02 13:50:00,308.98,309.01,308.86,308.94,3156.0,251.572,251.5964,251.4743,251.5394,3156.0
2017-11-02 13:55:00,308.93,309.05,308.86,308.99,2657.0,251.5313,251.629,251.4743,251.5801,2657.0
2017-11-02 14:00:00,309.03,309.15,308.97,309.02,4985.0,251.6127,251.7104,251.5638,251.6045,4985.0
2017-11-02 14:05:00,309.13,309.15,308.92,308.92,11677.0,251.6941,251.7104,251.5231,251.5231,11677.0
2017-11-02 14:10:00,309.0,309.13,308.91,309.05,2866.0,251.5883,251.6941,251.515,251.629,2866.0
2017-11-02 14:15:00,309.18,309.18,308.89,309.13,3151.0,251.7348,251.7348,251.4987,251.6941,3151.0
2017-11-02 14:20:00,309.2,309.2,309.04,309.14,2438.0,251.7511,251.7511,251.6208,251.7022,2438.0
2017-11-02 14:25:00,309.15,309.21,308.95,308.95,3391.0,251.7104,251.7592,251.5476,251.5476,3391.0
2017-11-02 14:30:00,309.06,309.25,308.77,309.08,7439.0,251.6371,251.7918,251.401,251.6534,7439.0
2017-11-02 14:35:00,309.31,309.4,309.3,309.4,500.0,251.8407,251.9139,251.8325,251.9139,500.0
2017-11-02 14:40:00,309.46,309.86,309.42,309.79,5464.0,251.9628,252.2885,251.9302,252.2315,5464.0
2017-11-02 14:45:00,309.75,309.79,309.18,309.66,10951.0,252.1989,252.2315,251.7348,252.1256,10951.0
2017-11-02 14:50:00,309.71,309.71,309.41,309.58,10008.0,252.1663,252.1663,251.9221,252.0605,10008.0
2017-11-02 14:55:00,309.5,309.6,309.4,309.49,7000.0,251.9954,252.0768,251.9139,251.9872,7000.0
2017-11-02 15:00:00,309.44,309.6,309.29,309.6,5831.0,251.9465,252.0768,251.8244,252.0768,5831.0
2017-11-02 15:05:00,309.52,309.82,309.5,309.61,6399.0,252.0116,252.2559,251.9954,252.0849,6399.0
2017-11-02 15:10:00,309.68,310.0,309.68,310.0,7148.0,252.1419,252.4025,252.1419,252.4025,7148.0
2017-11-02 15:15:00,309.98,310.05,309.67,309.86,13020.0,252.3862,252.4432,252.1338,252.2885,13020.0
2017-11-02 15:20:00,309.87,310.09,309.86,310.09,10003.0,252.2966,252.4757,252.2885,252.4757,10003.0
2017-11-02 15:25:00,310.1,310.65,310.1,310.65,9205.0,252.4839,252.9317,252.4839,252.9317,9205.0
2017-11-02 15:30:00,310.58,310.61,310.24,310.51,10838.0,252.8747,252.8991,252.5979,252.8177,10838.0
2017-11-02 15:35:00,310.54,310.62,310.41,310.44,13106.0,252.8421,252.9073,252.7363,252.7607,13106.0
2017-11-02 15:40:00,310.43,310.77,310.41,310.71,14720.0,252.7526,253.0294,252.7363,252.9805,14720.0
2017-11-02 15:45:00,310.75,310.79,310.56,310.71,16896.0,253.0131,253.0457,252.8584,252.9805,16896.0
2017-11-02 15:50:00,310.75,310.79,310.61,310.71,14683.0,253.0131,253.0457,252.8991,252.9805,14683.0
2017-11-02 15:55:00,310.73,310.85,310.64,310.7,37643.0,252.9968,253.0945,252.9236,252.9724,37643.0
2017-11-03 09:30:00,310.92,311.18,309.77,310.05,24226.0,253.1515,253.3632,252.2152,252.4432,24226.0
2017-11-03 09:35:00,310.09,310.64,309.98,310.33,5954.0,252.4757,252.9236,252.3862,252.6711,5954.0
2017-11-03 09:40:00,310.26,310.26,309.03,309.65,10468.0,252.6142,252.6142,251.6127,252.1175,10468.0
2017-11-03 09:45:00,309.81,310.74,309.81,310.24,5766.0,252.2478,253.005,252.2478,252.5979,5766.0
2017-11-03 09:50:00,310.21,310.21,309.74,309.86,4193.0,252.5734,252.5734,252.1908,252.2885,4193.0
2017-11-03 09:55:00,309.93,310.5,309.89,310.43,4971.0,252.3455,252.8096,252.3129,252.7526,4971.0
2017-11-03 10:00:00,310.47,311.11,310.46,311.11,8945.0,252.7851,253.3062,252.777,253.3062,8945.0
2017-11-03 10:05:00,311.03,311.47,311.03,311.13,3864.0,253.2411,253.5993,253.2411,253.3225,3864.0
2017-11-03 10:10:00,311.14,311.49,311.14,311.38,5270.0,253.3307,253.6156,253.3307,253.5261,5270.0
2017-11-03 10:15:00,311.5,311.62,311.23,311.41,14790.0,253.6238,253.7215,253.4039,253.5505,14790.0
2017-11-03 10:20:00,311.49,311.86,311.17,311.3,6211.0,253.6156,253.9169,253.3551,253.4609,6211.0
2017-11-03 10:25:00,311.18,311.32,310.82,310.87,4786.0,253.3632,253.4772,253.0701,253.1108,4786.0
2017-11-03 10:30:00,310.88,311.43,310.86,311.2,5003.0,253.119,253.5668,253.1027,253.3795,5003.0
2017-11-03 10:35:00,311.2,311.39,310.94,310.94,4358.0,253.3795,253.5342,253.1678,253.1678,4358.0
2017-11-03 10:40:00,310.98,311.04,310.77,310.91,4779.0,253.2004,253.2492,253.0294,253.1434,4779.0
2017-11-03 10:45:00,310.94,311.01,310.88,310.88,1472.0,253.1678,253.2248,253.119,253.119,1472.0
2017-11-03 10:50:00,310.95,310.98,310.65,310.94,5575.0,253.176,253.2004,252.9317,253.1678,5575.0
2017-11-03 10:55:00,310.91,310.97,310.58,310.67,2270.0,253.1434,253.1922,252.8747,252.948,2270.0
2017-11-03 11:00:00,310.65,310.74,310.48,310.66,3710.0,252.9317,253.005,252.7933,252.9398,3710.0
2017-11-03 11:05:00,310.61,310.96,310.52,310.93,1550.0,252.8991,253.1841,252.8258,253.1597,1550.0
2017-11-03 11:10:00,310.95,311.36,310.82,310.82,6150.0,253.176,253.5098,253.0701,253.0701,6150.0
2017-11-03 11:15:00,310.94,311.16,310.9,310.9,2938.0,253.1678,253.3469,253.1352,253.1352,2938.0
2017-11-03 11:20:00,310.83,311.16,310.81,311.06,5004.0,253.0783,253.3469,253.062,253.2655,5004.0
2017-11-03 11:25:00,311.0,311.05,310.84,310.84,6435.0,253.2167,253.2574,253.0864,253.0864,6435.0
2017-11-03 11:30:00,310.81,311.0,310.73,310.76,2975.0,253.062,253.2167,252.9968,253.0213,2975.0
2017-11-03 11:35:00,310.76,311.0,310.73,310.91,1163.0,253.0213,253.2167,252.9968,253.1434,1163.0
2017-11-03 11:40:00,310.92,311.0,310.8,310.92,3670.0,253.1515,253.2167,253.0538,253.1515,3670.0
2017-11-03 11:45:00,310.92,311.0,310.75,310.75,2831.0,253.1515,253.2167,253.0131,253.0131,2831.0
2017-11-03 11:50:00,310.76,310.93,310.76,310.83,10340.0,253.0213,253.1597,253.0213,253.0783,10340.0
2017-11-03 11:55:00,310.81,310.97,310.57,310.77,4970.0,253.062,253.1922,252.8666,253.0294,4970.0
2017-11-03 12:00:00,310.88,310.88,310.66,310.83,1817.0,253.119,253.119,252.9398,253.0783,1817.0
2017-11-03 12:05:00,310.85,311.0,310.77,311.0,4561.0,253.0945,253.2167,253.0294,253.2167,4561.0
2017-11-03 12:10:00,311.0,311.11,310.93,311.11,5800.0,253.2167,253.3062,253.1597,253.3062,5800.0
2017-11-03 12:15:00,311.22,311.24,311.11,311.21,1600.0,253.3958,253.4121,253.3062,253.3876,1600.0
2017-11-03 12:20:00,311.16,311.19,310.99,310.99,3817.0,253.3469,253.3714,253.2085,253.2085,3817.0
2017-11-03 12:25:00,310.94,311.02,310.86,311.0,8322.0,253.1678,253.2329,253.1027,253.2167,8322.0
2017-11-03 12:30:00,311.0,311.1,310.83,310.98,3458.0,253.2167,253.2981,253.0783,253.2004,3458.0
2017-11-03 12:35:00,311.02,311.12,310.99,311.03,3147.0,253.2329,253.3144,253.2085,253.2411,3147.0
2017-11-03 12:40:00,311.07,311.1,310.99,311.08,3200.0,253.2737,253.2981,253.2085,253.2818,3200.0
2017-11-03 12:45:00,311.1,311.1,311.02,311.1,1685.0,253.2981,253.2981,253.2329,253.2981,1685.0
2017-11-03 12:50:00,311.1,311.11,310.91,310.96,3525.0,253.2981,253.3062,253.1434,253.1841,3525.0
2017-11-03 12:55:00,310.99,311.08,310.97,311.01,2328.0,253.2085,253.2818,253.1922,253.2248,2328.0
2017-11-03 13:00:00,310.96,311.1,310.95,311.1,3050.0,253.1841,253.2981,253.176,253.2981,3050.0
2017-11-03 13:05:00,311.08,311.08,310.99,311.0,2475.0,253.2818,253.2818,253.2085,253.2167,2475.0
2017-11-03 13:10:00,310.99,311.08,310.87,310.87,20602.0,253.2085,253.2818,253.1108,253.1108,20602.0
2017-11-03 13:15:00,310.8,310.83,310.72,310.74,2446.0,253.0538,253.0783,252.9887,253.005,2446.0
2017-11-03 13:20:00,310.74,310.74,310.63,310.63,2429.0,253.005,253.005,252.9154,252.9154,2429.0
2017-11-03 13:25:00,310.6,310.74,310.6,310.74,3132.0,252.891,253.005,252.891,253.005,3132.0
2017-11-03 13:30:00,310.73,310.75,310.59,310.71,1807.0,252.9968,253.0131,252.8828,252.9805,1807.0
2017-11-03 13:35:00,310.67,310.93,310.67,310.81,3339.0,252.948,253.1597,252.948,253.062,3339.0
2017-11-03 13:40:00,310.8,310.85,310.72,310.77,2900.0,253.0538,253.0945,252.9887,253.0294,2900.0
2017-11-03 13:45:00,310.71,310.78,310.71,310.77,1500.0,252.9805,253.0375,252.9805,253.0294,1500.0
2017-11-03 13:50:00,310.75,311.01,310.75,311.01,3685.0,253.0131,253.2248,253.0131,253.2248,3685.0
2017-11-03 13:55:00,310.97,311.08,310.82,310.88,2529.0,253.1922,253.2818,253.0701,253.119,2529.0
2017-11-03 14:00:00,310.91,311.07,310.73,310.8,7291.0,253.1434,253.2737,252.9968,253.0538,7291.0
2017-11-03 14:05:00,310.79,310.8,310.7,310.73,1200.0,253.0457,253.0538,252.9724,252.9968,1200.0
2017-11-03 14:10:00,310.7,310.76,310.69,310.7,1011.0,252.9724,253.0213,252.9643,252.9724,1011.0
2017-11-03 14:15:00,310.68,310.75,310.6,310.72,4404.0,252.9561,253.0131,252.891,252.9887,4404.0
2017-11-03 14:20:00,310.67,310.75,310.63,310.65,2550.0,252.948,253.0131,252.9154,252.9317,2550.0
2017-11-03 14:25:00,310.7,310.83,310.67,310.76,4241.0,252.9724,253.0783,252.948,253.0213,4241.0
2017-11-03 14:30:00,310.72,310.73,310.45,310.63,4367.0,252.9887,252.9968,252.7689,252.9154,4367.0
2017-11-03 14:35:00,310.62,310.69,310.38,310.47,2760.0,252.9073,252.9643,252.7119,252.7851,2760.0
2017-11-03 14:40:00,310.52,310.52,310.31,310.33,3924.0,252.8258,252.8258,252.6549,252.6711,3924.0
2017-11-03 14:45:00,310.33,310.34,310.07,310.12,3429.0,252.6711,252.6793,252.4595,252.5002,3429.0
2017-11-03 14:50:00,310.22,310.41,310.08,310.38,4043.0,252.5816,252.7363,252.4676,252.7119,4043.0
2017-11-03 14:55:00,310.44,310.5,310.3,310.35,3163.0,252.7607,252.8096,252.6467,252.6874,3163.0
2017-11-03 15:00:00,310.27,310.48,310.27,310.4,7554.0,252.6223,252.7933,252.6223,252.7281,7554.0
2017-11-03 15:05:00,310.37,310.45,310.27,310.27,3494.0,252.7037,252.7689,252.6223,252.6223,3494.0
2017-11-03 15:10:00,310.3,310.36,310.19,310.24,4690.0,252.6467,252.6956,252.5572,252.5979,4690.0
2017-11-03 15:15:00,310.21,310.27,310.1,310.1,4662.0,252.5734,252.6223,252.4839,252.4839,4662.0
2017-11-03 15:20:00,310.07,310.1,309.87,309.92,7859.0,252.4595,252.4839,252.2966,252.3373,7859.0
2017-11-03 15:25:00,310.09,310.18,310.03,310.07,4283.0,252.4757,252.549,252.4269,252.4595,4283.0
2017-11-03 15:30:00,310.08,310.12,309.91,309.94,4199.0,252.4676,252.5002,252.3292,252.3536,4199.0
2017-11-03 15:35:00,309.94,310.11,309.93,310.01,7173.0,252.3536,252.492,252.3455,252.4106,7173.0
2017-11-03 15:40:00,309.98,310.03,309.94,309.99,5453.0,252.3862,252.4269,252.3536,252.3943,5453.0
2017-11-03 15:45:00,309.95,310.04,309.81,309.81,12525.0,252.3618,252.435,252.2478,252.2478,12525.0
2017-11-03 15:50:00,309.82,309.84,309.57,309.57,16721.0,252.2559,252.2722,252.0524,252.0524,16721.0
2017-11-03 15:55:00,309.61,309.99,309.6,309.99,36760.0,252.0849,252.3943,252.0768,252.3943,36760.0
2017-11-06 09:30:00,309.72,309.84,309.19,309.19,30029.0,252.1745,252.2722,251.743,251.743,30029.0
2017-11-06 09:35:00,309.45,310.1,309.28,309.47,9561.0,251.9547,252.4839,251.8162,251.9709,9561.0
2017-11-06 09:40:00,309.51,310.11,309.51,309.57,6968.0,252.0035,252.492,252.0035,252.0524,6968.0
2017-11-06 09:45:00,309.53,309.77,308.68,309.0,14734.0,252.0198,252.2152,251.3277,251.5883,14734.0
2017-11-06 09:50:00,308.96,309.3,308.85,309.19,12515.0,251.5557,251.8325,251.4661,251.743,12515.0
2017-11-06 09:55:00,309.37,310.11,309.29,309.93,7302.0,251.8895,252.492,251.8244,252.3455,7302.0
2017-11-06 10:00:00,310.12,310.18,309.76,310.07,7904.0,252.5002,252.549,252.2071,252.4595,7904.0
2017-11-06 10:05:00,310.09,310.47,310.09,310.33,6253.0,252.4757,252.7851,252.4757,252.6711,6253.0
2017-11-06 10:10:00,310.43,310.43,309.81,310.02,16472.0,252.7526,252.7526,252.2478,252.4187,16472.0
2017-11-06 10:15:00,309.98,310.1,309.95,310.01,2342.0,252.3862,252.4839,252.3618,252.4106,2342.0
2017-11-06 10:20:00,310.13,310.13,309.76,310.0,9766.0,252.5083,252.5083,252.2071,252.4025,9766.0
2017-11-06 10:25:00,310.1,310.46,310.05,310.45,2900.0,252.4839,252.777,252.4432,252.7689,2900.0
2017-11-06 10:30:00,310.44,310.49,310.26,310.41,3700.0,252.7607,252.8014,252.6142,252.7363,3700.0
2017-11-06 10:35:00,310.44,310.63,310.31,310.5,9029.0,252.7607,252.9154,252.6549,252.8096,9029.0
2017-11-06 10:40:00,310.45,310.5,310.38,310.45,4585.0,252.7689,252.8096,252.7119,252.7689,4585.0
2017-11-06 10:45:00,310.44,310.44,310.22,310.33,2425.0,252.7607,252.7607,252.5816,252.6711,2425.0
2017-11-06 10:50:00,310.35,310.76,310.33,310.74,6262.0,252.6874,253.0213,252.6711,253.005,6262.0
2017-11-06 10:55:00,310.69,310.69,310.3,310.54,7815.0,252.9643,252.9643,252.6467,252.8421,7815.0
2017-11-06 11:00:00,310.6,310.76,310.42,310.68,2930.0,252.891,253.0213,252.7444,252.9561,2930.0
2017-11-06 11:05:00,310.72,310.74,310.36,310.4,16504.0,252.9887,253.005,252.6956,252.7281,16504.0
2017-11-06 11:10:00,310.39,310.57,310.31,310.46,5429.0,252.72,252.8666,252.6549,252.777,5429.0
2017-11-06 11:15:00,310.45,310.6,310.15,310.33,6692.0,252.7689,252.891,252.5246,252.6711,6692.0
2017-11-06 11:20:00,310.48,310.48,310.38,310.45,1102.0,252.7933,252.7933,252.7119,252.7689,1102.0
2017-11-06 11:25:00,310.38,310.63,310.38,310.63,3448.0,252.7119,252.9154,252.7119,252.9154,3448.0
2017-11-06 11:30:00,310.68,311.05,310.58,311.01,7709.0,252.9561,253.2574,252.8747,253.2248,7709.0
2017-11-06 11:35:00,311.17,311.82,311.17,311.74,17144.0,253.3551,253.8843,253.3551,253.8192,17144.0
2017-11-06 11:40:00,311.93,311.93,311.47,311.7,7550.0,253.9739,253.9739,253.5993,253.7866,7550.0
2017-11-06 11:45:00,311.64,311.75,311.45,311.51,4918.0,253.7378,253.8273,253.5831,253.6319,4918.0
2017-11-06 11:50:00,311.58,311.59,311.24,311.27,4553.0,253.6889,253.697,253.4121,253.4365,4553.0
2017-11-06 11:55:00,311.3,311.35,311.07,311.18,7282.0,253.4609,253.5016,253.2737,253.3632,7282.0
2017-11-06 12:00:00,311.25,311.32,311.01,311.19,6803.0,253.4202,253.4772,253.2248,253.3714,6803.0
2017-11-06 12:05:00,311.22,311.28,311.02,311.06,2709.0,253.3958,253.4446,253.2329,253.2655,2709.0
2017-11-06 12:10:00,311.06,311.27,311.06,311.27,3800.0,253.2655,253.4365,253.2655,253.4365,3800.0
2017-11-06 12:15:00,311.32,311.55,311.0,311.55,1613.0,253.4772,253.6645,253.2167,253.6645,1613.0
2017-11-06 12:20:00,311.59,311.59,311.38,311.48,1901.0,253.697,253.697,253.5261,253.6075,1901.0
2017-11-06 12:25:00,311.48,311.53,310.95,311.3,3892.0,253.6075,253.6482,253.176,253.4609,3892.0
2017-11-06 12:30:00,311.43,311.43,311.23,311.38,1186.0,253.5668,253.5668,253.4039,253.5261,1186.0
2017-11-06 12:35:00,311.43,311.51,311.31,311.42,2000.0,253.5668,253.6319,253.4691,253.5586,2000.0
2017-11-06 12:40:00,311.44,311.47,311.18,311.35,2073.0,253.5749,253.5993,253.3632,253.5016,2073.0
2017-11-06 12:45:00,311.34,311.34,311.24,311.24,1825.0,253.4935,253.4935,253.4121,253.4121,1825.0
2017-11-06 12:50:00,311.25,311.38,311.24,311.36,1729.0,253.4202,253.5261,253.4121,253.5098,1729.0
2017-11-06 12:55:00,311.32,311.36,311.18,311.34,2460.0,253.4772,253.5098,253.3632,253.4935,2460.0
2017-11-06 13:00:00,311.35,311.36,311.1,311.18,8856.0,253.5016,253.5098,253.2981,253.3632,8856.0
2017-11-06 13:05:00,311.17,311.18,311.0,311.06,5600.0,253.3551,253.3632,253.2167,253.2655,5600.0
2017-11-06 13:10:00,311.06,311.06,310.93,310.95,2100.0,253.2655,253.2655,253.1597,253.176,2100.0
2017-11-06 13:15:00,310.97,311.08,310.88,311.04,4468.0,253.1922,253.2818,253.119,253.2492,4468.0
2017-11-06 13:20:00,311.15,311.37,311.11,311.29,7887.0,253.3388,253.5179,253.3062,253.4528,7887.0
2017-11-06 13:25:00,311.25,311.26,310.86,311.15,8569.0,253.4202,253.4284,253.1027,253.3388,8569.0
2017-11-06 13:30:00,311.12,311.24,310.9,311.02,2850.0,253.3144,253.4121,253.1352,253.2329,2850.0
2017-11-06 13:35:00,311.05,311.3,311.05,311.22,1900.0,253.2574,253.4609,253.2574,253.3958,1900.0
2017-11-06 13:40:00,311.28,311.35,311.0,311.13,6400.0,253.4446,253.5016,253.2167,253.3225,6400.0
2017-11-06 13:45:00,311.25,311.25,310.88,310.96,6403.0,253.4202,253.4202,253.119,253.1841,6403.0
2017-11-06 13:50:00,310.95,311.08,310.69,310.97,2023.0,253.176,253.2818,252.9643,253.1922,2023.0
2017-11-06 13:55:00,310.98,311.07,310.7,310.71,3969.0,253.2004,253.2737,252.9724,252.9805,3969.0
2017-11-06 14:00:00,310.8,310.86,310.65,310.8,3732.0,253.0538,253.1027,252.9317,253.0538,3732.0
2017-11-06 14:05:00,310.81,310.89,310.75,310.75,2105.0,253.062,253.1271,253.0131,253.0131,2105.0
2017-11-06 14:10:00,310.68,310.71,310.56,310.56,3042.0,252.9561,252.9805,252.8584,252.8584,3042.0
2017-11-06 14:15:00,310.61,310.65,310.36,310.39,2663.0,252.8991,252.9317,252.6956,252.72,2663.0
2017-11-06 14:20:00,310.39,310.53,310.39,310.49,2169.0,252.72,252.834,252.72,252.8014,2169.0
2017-11-06 14:25:00,310.51,310.51,310.16,310.16,5907.0,252.8177,252.8177,252.5327,252.5327,5907.0
2017-11-06 14:30:00,310.27,310.46,310.24,310.31,2800.0,252.6223,252.777,252.5979,252.6549,2800.0
2017-11-06 14:35:00,310.31,310.41,310.17,310.18,3445.0,252.6549,252.7363,252.5409,252.549,3445.0
2017-11-06 14:40:00,310.3,310.35,310.15,310.15,4042.0,252.6467,252.6874,252.5246,252.5246,4042.0
2017-11-06 14:45:00,310.13,310.14,309.93,309.93,2326.0,252.5083,252.5165,252.3455,252.3455,2326.0
2017-11-06 14:50:00,309.93,310.28,309.92,310.26,5350.0,252.3455,252.6304,252.3373,252.6142,5350.0
2017-11-06 14:55:00,310.38,310.39,310.19,310.21,2666.0,252.7119,252.72,252.5572,252.5734,2666.0
2017-11-06 15:00:00,310.22,310.35,310.18,310.29,2062.0,252.5816,252.6874,252.549,252.6386,2062.0
2017-11-06 15:05:00,310.2,310.37,310.19,310.35,3828.0,252.5653,252.7037,252.5572,252.6874,3828.0
2017-11-06 15:10:00,310.36,310.36,310.01,310.3,3600.0,252.6956,252.6956,252.4106,252.6467,3600.0
2017-11-06 15:15:00,310.29,310.29,310.16,310.18,3370.0,252.6386,252.6386,252.5327,252.549,3370.0
2017-11-06 15:20:00,310.22,310.23,310.12,310.21,3874.0,252.5816,252.5897,252.5002,252.5734,3874.0
2017-11-06 15:25:00,310.2,310.31,310.2,310.27,5727.0,252.5653,252.6549,252.5653,252.6223,5727.0
2017-11-06 15:30:00,310.31,310.52,310.26,310.48,4504.0,252.6549,252.8258,252.6142,252.7933,4504.0
2017-11-06 15:35:00,310.47,310.47,310.23,310.3,4881.0,252.7851,252.7851,252.5897,252.6467,4881.0
2017-11-06 15:40:00,310.35,310.42,310.26,310.33,8500.0,252.6874,252.7444,252.6142,252.6711,8500.0
2017-11-06 15:45:00,310.34,310.39,310.24,310.24,7371.0,252.6793,252.72,252.5979,252.5979,7371.0
2017-11-06 15:50:00,310.24,310.32,310.15,310.22,11811.0,252.5979,252.663,252.5246,252.5816,11811.0
2017-11-06 15:55:00,310.29,310.34,310.05,310.1,27683.0,252.6386,252.6793,252.4432,252.4839,27683.0
2017-11-07 09:30:00,310.08,311.3,310.08,310.73,24356.0,252.4676,253.4609,252.4676,252.9968,24356.0
2017-11-07 09:35:00,310.74,311.96,310.74,311.71,17771.0,253.005,253.9983,253.005,253.7947,17771.0
2017-11-07 09:40:00,311.81,312.17,311.23,311.89,22512.0,253.8762,254.1693,253.4039,253.9413,22512.0
2017-11-07 09:45:00,311.75,312.61,311.75,312.15,10312.0,253.8273,254.5275,253.8273,254.153,10312.0
2017-11-07 09:50:00,312.16,312.65,311.8,312.33,10787.0,254.1611,254.5601,253.868,254.2996,10787.0
2017-11-07 09:55:00,312.47,312.53,311.84,312.2,10709.0,254.4135,254.4624,253.9006,254.1937,10709.0
2017-11-07 10:00:00,312.22,312.47,312.02,312.26,7509.0,254.21,254.4135,254.0472,254.2426,7509.0
2017-11-07 10:05:00,312.2,312.71,312.15,312.56,8004.0,254.1937,254.6089,254.153,254.4868,8004.0
2017-11-07 10:10:00,312.56,312.71,312.28,312.41,4000.0,254.4868,254.6089,254.2588,254.3647,4000.0
2017-11-07 10:15:00,312.35,312.45,312.12,312.12,8939.0,254.3158,254.3973,254.1286,254.1286,8939.0
2017-11-07 10:20:00,312.12,312.21,311.62,311.68,11799.0,254.1286,254.2018,253.7215,253.7703,11799.0
2017-11-07 10:25:00,311.6,312.05,311.58,311.85,11966.0,253.7052,254.0716,253.6889,253.9087,11966.0
2017-11-07 10:30:00,311.78,312.01,311.78,311.92,9195.0,253.8517,254.039,253.8517,253.9657,9195.0
2017-11-07 10:35:00,311.92,312.3,311.89,311.91,10480.0,253.9657,254.2751,253.9413,253.9576,10480.0
2017-11-07 10:40:00,311.9,312.14,311.7,311.87,9562.0,253.9494,254.1449,253.7866,253.925,9562.0
2017-11-07 10:45:00,311.79,311.89,311.59,311.86,5477.0,253.8599,253.9413,253.697,253.9169,5477.0
2017-11-07 10:50:00,311.9,311.91,311.77,311.82,3260.0,253.9494,253.9576,253.8436,253.8843,3260.0
2017-11-07 10:55:00,311.81,311.96,311.7,311.96,6586.0,253.8762,253.9983,253.7866,253.9983,6586.0
2017-11-07 11:00:00,311.91,312.15,311.8,312.05,9203.0,253.9576,254.153,253.868,254.0716,9203.0
2017-11-07 11:05:00,312.02,312.02,311.75,311.84,5682.0,254.0472,254.0472,253.8273,253.9006,5682.0
2017-11-07 11:10:00,311.74,312.0,311.69,311.93,17036.0,253.8192,254.0309,253.7785,253.9739,17036.0
2017-11-07 11:15:00,311.88,311.88,311.59,311.7,3736.0,253.9332,253.9332,253.697,253.7866,3736.0
2017-11-07 11:20:00,311.7,311.91,311.64,311.79,5634.0,253.7866,253.9576,253.7378,253.8599,5634.0
2017-11-07 11:25:00,311.82,312.0,311.74,311.74,6006.0,253.8843,254.0309,253.8192,253.8192,6006.0
2017-11-07 11:30:00,311.7,311.86,311.65,311.82,5885.0,253.7866,253.9169,253.7459,253.8843,5885.0
2017-11-07 11:35:00,311.82,312.0,311.79,311.98,6264.0,253.8843,254.0309,253.8599,254.0146,6264.0
2017-11-07 11:40:00,312.02,312.04,311.89,312.0,2709.0,254.0472,254.0634,253.9413,254.0309,2709.0
2017-11-07 11:45:00,311.87,312.0,311.75,311.95,7150.0,253.925,254.0309,253.8273,253.9902,7150.0
2017-11-07 11:50:00,311.88,312.09,311.85,312.06,4700.0,253.9332,254.1041,253.9087,254.0797,4700.0
2017-11-07 11:55:00,312.04,312.14,311.84,311.92,18074.0,254.0634,254.1449,253.9006,253.9657,18074.0
2017-11-07 12:00:00,311.91,311.91,311.71,311.73,3900.0,253.9576,253.9576,253.7947,253.811,3900.0
2017-11-07 12:05:00,311.71,311.78,311.43,311.68,9219.0,253.7947,253.8517,253.5668,253.7703,9219.0
2017-11-07 12:10:00,311.58,311.74,311.48,311.48,7339.0,253.6889,253.8192,253.6075,253.6075,7339.0
2017-11-07 12:15:00,311.56,311.56,311.31,311.31,5204.0,253.6726,253.6726,253.4691,253.4691,5204.0
2017-11-07 12:20:00,311.37,311.37,311.15,311.27,3400.0,253.5179,253.5179,253.3388,253.4365,3400.0
2017-11-07 12:25:00,311.27,311.55,311.26,311.55,5470.0,253.4365,253.6645,253.4284,253.6645,5470.0
2017-11-07 12:30:00,311.58,311.63,311.53,311.54,3455.0,253.6889,253.7296,253.6482,253.6563,3455.0
2017-11-07 12:35:00,311.52,311.65,311.51,311.55,4000.0,253.64,253.7459,253.6319,253.6645,4000.0
2017-11-07 12:40:00,311.56,311.57,311.28,311.29,4733.0,253.6726,253.6808,253.4446,253.4528,4733.0
2017-11-07 12:45:00,311.25,311.44,311.25,311.4,3324.0,253.4202,253.5749,253.4202,253.5423,3324.0
2017-11-07 12:50:00,311.42,311.48,311.28,311.37,4153.0,253.5586,253.6075,253.4446,253.5179,4153.0
2017-11-07 12:55:00,311.34,311.45,311.29,311.42,5205.0,253.4935,253.5831,253.4528,253.5586,5205.0
2017-11-07 13:00:00,311.42,311.42,311.18,311.31,3375.0,253.5586,253.5586,253.3632,253.4691,3375.0
2017-11-07 13:05:00,311.29,311.34,311.19,311.27,5050.0,253.4528,253.4935,253.3714,253.4365,5050.0
2017-11-07 13:10:00,311.25,311.26,311.14,311.22,2490.0,253.4202,253.4284,253.3307,253.3958,2490.0
2017-11-07 13:15:00,311.21,311.44,311.17,311.44,4757.0,253.3876,253.5749,253.3551,253.5749,4757.0
2017-11-07 13:20:00,311.48,311.51,311.36,311.39,2626.0,253.6075,253.6319,253.5098,253.5342,2626.0
2017-11-07 13:25:00,311.4,311.66,311.39,311.65,3759.0,253.5423,253.754,253.5342,253.7459,3759.0
2017-11-07 13:30:00,311.7,312.08,311.7,312.04,8921.0,253.7866,254.096,253.7866,254.0634,8921.0
2017-11-07 13:35:00,312.18,312.19,312.03,312.03,4487.0,254.1774,254.1856,254.0553,254.0553,4487.0
2017-11-07 13:40:00,312.04,312.12,311.98,312.04,4384.0,254.0634,254.1286,254.0146,254.0634,4384.0
2017-11-07 13:45:00,312.02,312.12,311.94,312.03,3678.0,254.0472,254.1286,253.982,254.0553,3678.0
2017-11-07 13:50:00,312.11,312.28,312.06,312.17,5387.0,254.1204,254.2588,254.0797,254.1693,5387.0
2017-11-07 13:55:00,312.14,312.34,312.09,312.31,5514.0,254.1449,254.3077,254.1041,254.2833,5514.0
2017-11-07 14:00:00,312.35,312.55,312.23,312.5,11623.0,254.3158,254.4787,254.2181,254.438,11623.0
2017-11-07 14:05:00,312.6,312.63,312.21,312.22,5172.0,254.5194,254.5438,254.2018,254.21,5172.0
2017-11-07 14:10:00,312.19,312.5,312.19,312.49,4874.0,254.1856,254.438,254.1856,254.4298,4874.0
2017-11-07 14:15:00,312.47,312.65,312.46,312.48,6337.0,254.4135,254.5601,254.4054,254.4217,6337.0
2017-11-07 14:20:00,312.46,312.56,312.4,312.4,1900.0,254.4054,254.4868,254.3565,254.3565,1900.0
2017-11-07 14:25:00,312.4,312.57,312.29,312.37,4690.0,254.3565,254.495,254.267,254.3321,4690.0
2017-11-07 14:30:00,312.33,312.35,312.16,312.2,2800.0,254.2996,254.3158,254.1611,254.1937,2800.0
2017-11-07 14:35:00,312.19,312.32,312.13,312.13,4073.0,254.1856,254.2914,254.1367,254.1367,4073.0
2017-11-07 14:40:00,312.21,312.24,312.07,312.08,7485.0,254.2018,254.2263,254.0879,254.096,7485.0
2017-11-07 14:45:00,312.1,312.24,312.1,312.2,4226.0,254.1123,254.2263,254.1123,254.1937,4226.0
2017-11-07 14:50:00,312.2,312.21,312.09,312.09,2924.0,254.1937,254.2018,254.1041,254.1041,2924.0
2017-11-07 14:55:00,312.17,312.19,312.06,312.19,3416.0,254.1693,254.1856,254.0797,254.1856,3416.0
2017-11-07 15:00:00,312.19,312.34,312.17,312.21,4515.0,254.1856,254.3077,254.1693,254.2018,4515.0
2017-11-07 15:05:00,312.18,312.21,312.12,312.17,4792.0,254.1774,254.2018,254.1286,254.1693,4792.0
2017-11-07 15:10:00,312.15,312.23,312.14,312.21,4322.0,254.153,254.2181,254.1449,254.2018,4322.0
2017-11-07 15:15:00,312.22,312.39,312.11,312.38,5713.0,254.21,254.3484,254.1204,254.3403,5713.0
2017-11-07 15:20:00,312.35,312.55,312.32,312.5,3578.0,254.3158,254.4787,254.2914,254.438,3578.0
2017-11-07 15:25:00,312.51,312.6,312.45,312.57,9358.0,254.4461,254.5194,254.3973,254.495,9358.0
2017-11-07 15:30:00,312.64,312.68,312.51,312.54,8085.0,254.552,254.5845,254.4461,254.4705,8085.0
2017-11-07 15:35:00,312.58,312.81,312.55,312.73,11718.0,254.5031,254.6904,254.4787,254.6252,11718.0
2017-11-07 15:40:00,312.71,312.92,312.63,312.89,13993.0,254.6089,254.7799,254.5438,254.7555,13993.0
2017-11-07 15:45:00,312.88,312.88,312.6,312.83,14531.0,254.7474,254.7474,254.5194,254.7067,14531.0
2017-11-07 15:50:00,312.82,313.09,312.78,313.05,12601.0,254.6985,254.9183,254.6659,254.8858,12601.0
2017-11-07 15:55:00,313.03,313.37,313.03,313.29,35049.0,254.8695,255.1463,254.8695,255.0812,35049.0
2017-11-08 09:30:00,313.44,313.79,313.3,313.79,15948.0,255.2033,255.4883,255.0893,255.4883,15948.0
2017-11-08 09:35:00,313.91,314.48,313.88,314.46,7802.0,255.586,256.0501,255.5616,256.0338,7802.0
2017-11-08 09:40:00,314.59,314.7,314.28,314.7,6943.0,256.1396,256.2292,255.8872,256.2292,6943.0
2017-11-08 09:45:00,314.69,314.87,314.24,314.28,9665.0,256.2211,256.3676,255.8547,255.8872,9665.0
2017-11-08 09:50:00,314.13,314.39,314.04,314.26,7335.0,255.7651,255.9768,255.6918,255.871,7335.0
2017-11-08 09:55:00,314.27,314.69,314.18,314.66,13093.0,255.8791,256.2211,255.8058,256.1966,13093.0
2017-11-08 10:00:00,314.76,314.83,314.47,314.62,7655.0,256.2781,256.3351,256.0419,256.1641,7655.0
2017-11-08 10:05:00,314.67,314.67,314.26,314.59,4264.0,256.2048,256.2048,255.871,256.1396,4264.0
2017-11-08 10:10:00,314.58,314.81,314.52,314.67,14200.0,256.1315,256.3188,256.0827,256.2048,14200.0
2017-11-08 10:15:00,314.67,314.73,314.25,314.25,5240.0,256.2048,256.2536,255.8628,255.8628,5240.0
2017-11-08 10:20:00,314.2,314.36,314.1,314.35,4548.0,255.8221,255.9524,255.7407,255.9442,4548.0
2017-11-08 10:25:00,314.25,314.35,314.08,314.21,8950.0,255.8628,255.9442,255.7244,255.8303,8950.0
2017-11-08 10:30:00,314.21,314.66,314.16,314.53,9367.0,255.8303,256.1966,255.7895,256.0908,9367.0
2017-11-08 10:35:00,314.45,314.66,314.37,314.53,6817.0,256.0257,256.1966,255.9605,256.0908,6817.0
2017-11-08 10:40:00,314.53,314.67,314.53,314.63,2981.0,256.0908,256.2048,256.0908,256.1722,2981.0
2017-11-08 10:45:00,314.57,314.61,314.47,314.61,4388.0,256.1234,256.1559,256.0419,256.1559,4388.0
2017-11-08 10:50:00,314.52,314.95,314.49,314.87,3936.0,256.0827,256.4328,256.0582,256.3676,3936.0
2017-11-08 10:55:00,314.97,315.2,314.73,314.81,5503.0,256.449,256.6363,256.2536,256.3188,5503.0
2017-11-08 11:00:00,314.86,314.89,314.7,314.78,2370.0,256.3595,256.3839,256.2292,256.2943,2370.0
2017-11-08 11:05:00,314.71,314.72,314.51,314.67,5277.0,256.2374,256.2455,256.0745,256.2048,5277.0
2017-11-08 11:10:00,314.56,314.7,314.5,314.65,3500.0,256.1152,256.2292,256.0664,256.1885,3500.0
2017-11-08 11:15:00,314.73,314.73,314.56,314.56,3572.0,256.2536,256.2536,256.1152,256.1152,3572.0
2017-11-08 11:20:00,314.61,314.76,314.61,314.69,2347.0,256.1559,256.2781,256.1559,256.2211,2347.0
2017-11-08 11:25:00,314.72,314.88,314.69,314.82,4848.0,256.2455,256.3758,256.2211,256.3269,4848.0
2017-11-08 11:30:00,314.81,314.82,314.6,314.61,4068.0,256.3188,256.3269,256.1478,256.1559,4068.0
2017-11-08 11:35:00,314.52,314.76,314.51,314.69,5123.0,256.0827,256.2781,256.0745,256.2211,5123.0
2017-11-08 11:40:00,314.7,314.91,314.7,314.88,2525.0,256.2292,256.4002,256.2292,256.3758,2525.0
2017-11-08 11:45:00,314.91,314.92,314.84,314.9,3461.0,256.4002,256.4083,256.3432,256.3921,3461.0
2017-11-08 11:50:00,314.85,315.07,314.78,314.97,7093.0,256.3513,256.5305,256.2943,256.449,7093.0
2017-11-08 11:55:00,314.92,315.08,314.8,315.07,3080.0,256.4083,256.5386,256.3106,256.5305,3080.0
2017-11-08 12:00:00,314.99,315.06,314.88,314.88,3581.0,256.4653,256.5223,256.3758,256.3758,3581.0
2017-11-08 12:05:00,314.98,315.12,314.85,314.92,5200.0,256.4572,256.5712,256.3513,256.4083,5200.0
2017-11-08 12:10:00,314.99,315.02,314.83,315.02,4260.0,256.4653,256.4898,256.3351,256.4898,4260.0
2017-11-08 12:15:00,315.04,315.14,314.84,314.84,3947.0,256.506,256.5875,256.3432,256.3432,3947.0
2017-11-08 12:20:00,314.82,314.87,314.67,314.67,6169.0,256.3269,256.3676,256.2048,256.2048,6169.0
2017-11-08 12:25:00,314.62,314.98,314.62,314.98,5913.0,256.1641,256.4572,256.1641,256.4572,5913.0
2017-11-08 12:30:00,315.03,315.03,314.87,315.02,1758.0,256.4979,256.4979,256.3676,256.4898,1758.0
2017-11-08 12:35:00,315.07,315.07,314.89,314.92,3334.0,256.5305,256.5305,256.3839,256.4083,3334.0
2017-11-08 12:40:00,314.98,315.05,314.97,315.05,2197.0,256.4572,256.5142,256.449,256.5142,2197.0
2017-11-08 12:45:00,314.94,315.18,314.94,314.97,3487.0,256.4246,256.62,256.4246,256.449,3487.0
2017-11-08 12:50:00,315.0,315.11,314.97,315.1,4309.0,256.4735,256.563,256.449,256.5549,4309.0
2017-11-08 12:55:00,315.12,315.25,315.05,315.22,3908.0,256.5712,256.677,256.5142,256.6526,3908.0
2017-11-08 13:00:00,315.23,315.4,315.15,315.4,8592.0,256.6607,256.7992,256.5956,256.7992,8592.0
2017-11-08 13:05:00,315.41,315.54,315.41,315.54,3478.0,256.8073,256.9131,256.8073,256.9131,3478.0
2017-11-08 13:10:00,315.45,315.54,315.4,315.43,2427.0,256.8399,256.9131,256.7992,256.8236,2427.0
2017-11-08 13:15:00,315.42,315.44,315.36,315.36,1500.0,256.8154,256.8317,256.7666,256.7666,1500.0
2017-11-08 13:20:00,315.43,315.43,315.29,315.3,1303.0,256.8236,256.8236,256.7096,256.7177,1303.0
2017-11-08 13:25:00,315.31,315.46,315.19,315.35,3360.0,256.7259,256.848,256.6282,256.7584,3360.0
2017-11-08 13:30:00,315.44,315.48,315.27,315.35,3029.0,256.8317,256.8643,256.6933,256.7584,3029.0
2017-11-08 13:35:00,315.36,315.37,315.22,315.32,1381.0,256.7666,256.7747,256.6526,256.734,1381.0
2017-11-08 13:40:00,315.22,315.41,315.22,315.34,6761.0,256.6526,256.8073,256.6526,256.7503,6761.0
2017-11-08 13:45:00,315.31,315.34,315.23,315.34,2445.0,256.7259,256.7503,256.6607,256.7503,2445.0
2017-11-08 13:50:00,315.36,315.38,315.21,315.23,2090.0,256.7666,256.7829,256.6445,256.6607,2090.0
2017-11-08 13:55:00,315.2,315.39,315.2,315.34,1300.0,256.6363,256.791,256.6363,256.7503,1300.0
2017-11-08 14:00:00,315.37,315.44,315.37,315.44,2979.0,256.7747,256.8317,256.7747,256.8317,2979.0
2017-11-08 14:05:00,315.43,315.49,315.28,315.32,2351.0,256.8236,256.8724,256.7014,256.734,2351.0
2017-11-08 14:10:00,315.4,315.41,315.23,315.23,1000.0,256.7992,256.8073,256.6607,256.6607,1000.0
2017-11-08 14:15:00,315.28,315.37,315.24,315.37,1753.0,256.7014,256.7747,256.6689,256.7747,1753.0
2017-11-08 14:20:00,315.36,315.39,315.27,315.29,3797.0,256.7666,256.791,256.6933,256.7096,3797.0
2017-11-08 14:25:00,315.27,315.57,315.24,315.4,4661.0,256.6933,256.9376,256.6689,256.7992,4661.0
2017-11-08 14:30:00,315.42,315.5,315.3,315.35,13757.0,256.8154,256.8806,256.7177,256.7584,13757.0
2017-11-08 14:35:00,315.29,315.46,315.25,315.45,4370.0,256.7096,256.848,256.677,256.8399,4370.0
2017-11-08 14:40:00,315.43,315.47,315.22,315.34,2560.0,256.8236,256.8561,256.6526,256.7503,2560.0
2017-11-08 14:45:00,315.38,315.56,315.36,315.56,5074.0,256.7829,256.9294,256.7666,256.9294,5074.0
2017-11-08 14:50:00,315.6,315.61,315.48,315.48,3061.0,256.962,256.9701,256.8643,256.8643,3061.0
2017-11-08 14:55:00,315.4,315.53,315.34,315.47,3802.0,256.7992,256.905,256.7503,256.8561,3802.0
2017-11-08 15:00:00,315.48,315.54,315.41,315.46,4897.0,256.8643,256.9131,256.8073,256.848,4897.0
2017-11-08 15:05:00,315.37,315.4,315.21,315.32,3050.0,256.7747,256.7992,256.6445,256.734,3050.0
2017-11-08 15:10:00,315.32,315.34,315.16,315.31,3213.0,256.734,256.7503,256.6037,256.7259,3213.0
2017-11-08 15:15:00,315.31,315.32,315.2,315.26,4641.0,256.7259,256.734,256.6363,256.6852,4641.0
2017-11-08 15:20:00,315.29,315.4,315.28,315.3,6903.0,256.7096,256.7992,256.7014,256.7177,6903.0
2017-11-08 15:25:00,315.27,315.35,315.16,315.16,8297.0,256.6933,256.7584,256.6037,256.6037,8297.0
2017-11-08 15:30:00,315.17,315.26,315.1,315.23,14927.0,256.6119,256.6852,256.5549,256.6607,14927.0
2017-11-08 15:35:00,315.23,315.7,315.19,315.51,13919.0,256.6607,257.0434,256.6282,256.8887,13919.0
2017-11-08 15:40:00,315.45,315.65,315.42,315.56,8642.0,256.8399,257.0027,256.8154,256.9294,8642.0
2017-11-08 15:45:00,315.55,315.56,315.29,315.35,14958.0,256.9213,256.9294,256.7096,256.7584,14958.0
2017-11-08 15:50:00,315.37,315.45,315.3,315.4,11311.0,256.7747,256.8399,256.7177,256.7992,11311.0
2017-11-08 15:55:00,315.44,315.68,315.4,315.59,34946.0,256.8317,257.0271,256.7992,256.9538,34946.0
2017-11-09 09:30:00,314.85,315.05,314.29,314.5,33001.0,256.3513,256.5142,255.8954,256.0664,33001.0
2017-11-09 09:35:00,314.39,315.06,314.39,314.57,5643.0,255.9768,256.5223,255.9768,256.1234,5643.0
2017-11-09 09:40:00,314.49,314.49,313.68,313.77,10905.0,256.0582,256.0582,255.3987,255.472,10905.0
2017-11-09 09:45:00,313.87,313.87,313.2,313.29,6377.0,255.5534,255.5534,255.0079,255.0812,6377.0
2017-11-09 09:50:00,313.32,313.78,313.32,313.78,7896.0,255.1056,255.4801,255.1056,255.4801,7896.0
2017-11-09 09:55:00,313.81,314.44,313.77,314.19,3850.0,255.5046,256.0175,255.472,255.814,3850.0
2017-11-09 10:00:00,314.22,314.31,313.6,313.6,7378.0,255.8384,255.9117,255.3336,255.3336,7378.0
2017-11-09 10:05:00,313.53,313.85,311.78,312.25,45006.0,255.2766,255.5371,253.8517,254.2344,45006.0
2017-11-09 10:10:00,312.27,312.33,310.75,311.61,29269.0,254.2507,254.2996,253.0131,253.7133,29269.0
2017-11-09 10:15:00,311.72,311.72,311.15,311.59,11685.0,253.8029,253.8029,253.3388,253.697,11685.0
2017-11-09 10:20:00,311.34,311.34,310.57,310.57,12633.0,253.4935,253.4935,252.8666,252.8666,12633.0
2017-11-09 10:25:00,310.62,311.16,310.28,310.98,11666.0,252.9073,253.3469,252.6304,253.2004,11666.0
2017-11-09 10:30:00,310.93,311.33,310.67,311.25,7954.0,253.1597,253.4854,252.948,253.4202,7954.0
2017-11-09 10:35:00,311.2,311.35,311.05,311.17,6309.0,253.3795,253.5016,253.2574,253.3551,6309.0
2017-11-09 10:40:00,311.12,311.19,310.65,310.73,5556.0,253.3144,253.3714,252.9317,252.9968,5556.0
2017-11-09 10:45:00,310.72,311.37,310.7,311.19,4464.0,252.9887,253.5179,252.9724,253.3714,4464.0
2017-11-09 10:50:00,311.18,311.43,311.09,311.3,11496.0,253.3632,253.5668,253.2899,253.4609,11496.0
2017-11-09 10:55:00,311.31,311.43,311.15,311.43,4032.0,253.4691,253.5668,253.3388,253.5668,4032.0
2017-11-09 11:00:00,311.36,311.51,311.13,311.5,10101.0,253.5098,253.6319,253.3225,253.6238,10101.0
2017-11-09 11:05:00,311.59,311.85,311.57,311.85,2841.0,253.697,253.9087,253.6808,253.9087,2841.0
2017-11-09 11:10:00,311.85,311.87,311.41,311.52,6212.0,253.9087,253.925,253.5505,253.64,6212.0
2017-11-09 11:15:00,311.57,311.68,311.41,311.53,4461.0,253.6808,253.7703,253.5505,253.6482,4461.0
2017-11-09 11:20:00,311.62,311.72,311.21,311.29,4249.0,253.7215,253.8029,253.3876,253.4528,4249.0
2017-11-09 11:25:00,311.18,311.34,311.17,311.33,1022.0,253.3632,253.4935,253.3551,253.4854,1022.0
2017-11-09 11:30:00,311.24,311.5,311.2,311.24,8479.0,253.4121,253.6238,253.3795,253.4121,8479.0
2017-11-09 11:35:00,311.17,311.35,311.05,311.24,6424.0,253.3551,253.5016,253.2574,253.4121,6424.0
2017-11-09 11:40:00,311.28,311.4,311.2,311.22,2815.0,253.4446,253.5423,253.3795,253.3958,2815.0
2017-11-09 11:45:00,311.12,311.18,310.77,311.0,4783.0,253.3144,253.3632,253.0294,253.2167,4783.0
2017-11-09 11:50:00,310.94,311.14,310.72,310.87,8312.0,253.1678,253.3307,252.9887,253.1108,8312.0
2017-11-09 11:55:00,311.0,311.0,310.63,310.7,15069.0,253.2167,253.2167,252.9154,252.9724,15069.0
2017-11-09 12:00:00,310.69,310.7,310.28,310.32,7916.0,252.9643,252.9724,252.6304,252.663,7916.0
2017-11-09 12:05:00,310.46,310.78,310.36,310.64,4813.0,252.777,253.0375,252.6956,252.9236,4813.0
2017-11-09 12:10:00,310.83,310.99,310.57,310.57,4563.0,253.0783,253.2085,252.8666,252.8666,4563.0
2017-11-09 12:15:00,310.5,310.99,310.47,310.66,3729.0,252.8096,253.2085,252.7851,252.9398,3729.0
2017-11-09 12:20:00,310.76,310.76,310.49,310.51,6831.0,253.0213,253.0213,252.8014,252.8177,6831.0
2017-11-09 12:25:00,310.57,310.68,310.43,310.49,7995.0,252.8666,252.9561,252.7526,252.8014,7995.0
2017-11-09 12:30:00,310.44,310.58,310.35,310.39,5460.0,252.7607,252.8747,252.6874,252.72,5460.0
2017-11-09 12:35:00,310.39,310.59,310.33,310.36,5292.0,252.72,252.8828,252.6711,252.6956,5292.0
2017-11-09 12:40:00,310.38,310.49,310.3,310.42,6362.0,252.7119,252.8014,252.6467,252.7444,6362.0
2017-11-09 12:45:00,310.38,310.6,310.3,310.6,5361.0,252.7119,252.891,252.6467,252.891,5361.0
2017-11-09 12:50:00,310.68,310.78,310.6,310.7,2500.0,252.9561,253.0375,252.891,252.9724,2500.0
2017-11-09 12:55:00,310.78,310.79,310.52,310.55,4794.0,253.0375,253.0457,252.8258,252.8503,4794.0
2017-11-09 13:00:00,310.53,310.53,310.39,310.53,3882.0,252.834,252.834,252.72,252.834,3882.0
2017-11-09 13:05:00,310.62,310.64,310.3,310.3,3711.0,252.9073,252.9236,252.6467,252.6467,3711.0
2017-11-09 13:10:00,310.37,310.72,310.32,310.55,4155.0,252.7037,252.9887,252.663,252.8503,4155.0
2017-11-09 13:15:00,310.57,310.83,310.55,310.78,5469.0,252.8666,253.0783,252.8503,253.0375,5469.0
2017-11-09 13:20:00,310.71,310.76,310.62,310.62,3748.0,252.9805,253.0213,252.9073,252.9073,3748.0
2017-11-09 13:25:00,310.67,310.82,310.66,310.72,3751.0,252.948,253.0701,252.9398,252.9887,3751.0
2017-11-09 13:30:00,310.65,311.08,310.65,310.92,2979.0,252.9317,253.2818,252.9317,253.1515,2979.0
2017-11-09 13:35:00,311.05,311.07,310.73,310.76,9129.0,253.2574,253.2737,252.9968,253.0213,9129.0
2017-11-09 13:40:00,310.84,310.85,310.44,310.45,12647.0,253.0864,253.0945,252.7607,252.7689,12647.0
2017-11-09 13:45:00,310.63,310.75,310.54,310.72,2432.0,252.9154,253.0131,252.8421,252.9887,2432.0
2017-11-09 13:50:00,310.8,310.92,310.56,310.59,6636.0,253.0538,253.1515,252.8584,252.8828,6636.0
2017-11-09 13:55:00,310.47,310.87,310.47,310.87,5181.0,252.7851,253.1108,252.7851,253.1108,5181.0
2017-11-09 14:00:00,310.77,310.77,310.54,310.55,7604.0,253.0294,253.0294,252.8421,252.8503,7604.0
2017-11-09 14:05:00,310.63,311.08,310.55,310.93,6169.0,252.9154,253.2818,252.8503,253.1597,6169.0
2017-11-09 14:10:00,310.96,311.08,310.91,311.07,2147.0,253.1841,253.2818,253.1434,253.2737,2147.0
2017-11-09 14:15:00,311.03,311.24,310.8,310.92,7182.0,253.2411,253.4121,253.0538,253.1515,7182.0
2017-11-09 14:20:00,310.95,311.16,310.8,310.83,5404.0,253.176,253.3469,253.0538,253.0783,5404.0
2017-11-09 14:25:00,310.94,310.94,310.69,310.78,5858.0,253.1678,253.1678,252.9643,253.0375,5858.0
2017-11-09 14:30:00,310.8,311.03,310.8,310.89,3649.0,253.0538,253.2411,253.0538,253.1271,3649.0
2017-11-09 14:35:00,310.8,311.09,310.58,311.09,6395.0,253.0538,253.2899,252.8747,253.2899,6395.0
2017-11-09 14:40:00,310.96,310.97,310.75,310.75,2805.0,253.1841,253.1922,253.0131,253.0131,2805.0
2017-11-09 14:45:00,310.85,310.93,310.67,310.92,3012.0,253.0945,253.1597,252.948,253.1515,3012.0
2017-11-09 14:50:00,310.77,311.03,310.75,310.89,6761.0,253.0294,253.2411,253.0131,253.1271,6761.0
2017-11-09 14:55:00,310.98,311.12,310.94,310.99,4016.0,253.2004,253.3144,253.1678,253.2085,4016.0
2017-11-09 15:00:00,311.02,311.11,310.91,310.95,4702.0,253.2329,253.3062,253.1434,253.176,4702.0
2017-11-09 15:05:00,310.94,311.09,310.94,310.99,4916.0,253.1678,253.2899,253.1678,253.2085,4916.0
2017-11-09 15:10:00,311.07,311.09,310.96,311.03,3701.0,253.2737,253.2899,253.1841,253.2411,3701.0
2017-11-09 15:15:00,311.11,311.11,310.9,310.91,7676.0,253.3062,253.3062,253.1352,253.1434,7676.0
2017-11-09 15:20:00,310.93,311.1,310.91,310.98,4837.0,253.1597,253.2981,253.1434,253.2004,4837.0
2017-11-09 15:25:00,310.93,311.1,310.93,311.06,11031.0,253.1597,253.2981,253.1597,253.2655,11031.0
2017-11-09 15:30:00,311.1,311.19,311.01,311.15,8690.0,253.2981,253.3714,253.2248,253.3388,8690.0
2017-11-09 15:35:00,311.12,311.29,311.11,311.17,7978.0,253.3144,253.4528,253.3062,253.3551,7978.0
2017-11-09 15:40:00,311.25,311.25,311.05,311.07,13832.0,253.4202,253.4202,253.2574,253.2737,13832.0
2017-11-09 15:45:00,311.13,311.15,311.01,311.09,15187.0,253.3225,253.3388,253.2248,253.2899,15187.0
2017-11-09 15:50:00,311.15,311.18,311.06,311.06,17681.0,253.3388,253.3632,253.2655,253.2655,17681.0
2017-11-09 15:55:00,311.14,311.2,311.03,311.07,33810.0,253.3307,253.3795,253.2411,253.2737,33810.0
2017-11-10 09:30:00,310.3,310.99,310.19,310.52,17716.0,252.6467,253.2085,252.5572,252.8258,17716.0
2017-11-10 09:35:00,310.64,310.64,309.76,310.22,11759.0,252.9236,252.9236,252.2071,252.5816,11759.0
2017-11-10 09:40:00,310.33,310.86,310.32,310.86,4414.0,252.6711,253.1027,252.663,253.1027,4414.0
2017-11-10 09:45:00,310.66,310.75,310.36,310.67,4787.0,252.9398,253.0131,252.6956,252.948,4787.0
2017-11-10 09:50:00,310.78,310.97,310.46,310.68,8807.0,253.0375,253.1922,252.777,252.9561,8807.0
2017-11-10 09:55:00,310.85,310.92,310.62,310.62,1648.0,253.0945,253.1515,252.9073,252.9073,1648.0
2017-11-10 10:00:00,310.75,310.85,310.39,310.52,15584.0,253.0131,253.0945,252.72,252.8258,15584.0
2017-11-10 10:05:00,310.53,310.8,310.41,310.73,5842.0,252.834,253.0538,252.7363,252.9968,5842.0
2017-11-10 10:10:00,310.73,311.18,310.73,311.1,5584.0,252.9968,253.3632,252.9968,253.2981,5584.0
2017-11-10 10:15:00,311.21,311.41,311.16,311.28,4966.0,253.3876,253.5505,253.3469,253.4446,4966.0
2017-11-10 10:20:00,311.43,311.43,310.95,311.39,4646.0,253.5668,253.5668,253.176,253.5342,4646.0
2017-11-10 10:25:00,311.4,311.42,311.05,311.2,7924.0,253.5423,253.5586,253.2574,253.3795,7924.0
2017-11-10 10:30:00,311.27,311.4,311.07,311.18,9693.0,253.4365,253.5423,253.2737,253.3632,9693.0
2017-11-10 10:35:00,311.12,311.23,310.95,311.08,6036.0,253.3144,253.4039,253.176,253.2818,6036.0
2017-11-10 10:40:00,311.13,311.41,311.13,311.33,3100.0,253.3225,253.5505,253.3225,253.4854,3100.0
2017-11-10 10:45:00,311.41,311.48,311.15,311.4,6789.0,253.5505,253.6075,253.3388,253.5423,6789.0
2017-11-10 10:50:00,311.3,311.3,310.87,310.93,4250.0,253.4609,253.4609,253.1108,253.1597,4250.0
2017-11-10 10:55:00,311.04,311.42,311.04,311.35,2848.0,253.2492,253.5586,253.2492,253.5016,2848.0
2017-11-10 11:00:00,311.39,311.68,311.26,311.52,7636.0,253.5342,253.7703,253.4284,253.64,7636.0
2017-11-10 11:05:00,311.63,311.64,311.22,311.22,3708.0,253.7296,253.7378,253.3958,253.3958,3708.0
2017-11-10 11:10:00,311.2,311.47,311.2,311.37,2862.0,253.3795,253.5993,253.3795,253.5179,2862.0
2017-11-10 11:15:00,311.45,311.58,311.36,311.58,3871.0,253.5831,253.6889,253.5098,253.6889,3871.0
2017-11-10 11:20:00,311.52,311.59,311.15,311.15,4990.0,253.64,253.697,253.3388,253.3388,4990.0
2017-11-10 11:25:00,311.22,311.3,310.94,311.24,4405.0,253.3958,253.4609,253.1678,253.4121,4405.0
2017-11-10 11:30:00,311.18,311.38,311.15,311.38,2077.0,253.3632,253.5261,253.3388,253.5261,2077.0
2017-11-10 11:35:00,311.37,311.41,310.97,311.09,10191.0,253.5179,253.5505,253.1922,253.2899,10191.0
2017-11-10 11:40:00,311.24,311.39,311.23,311.39,1921.0,253.4121,253.5342,253.4039,253.5342,1921.0
2017-11-10 11:45:00,311.29,311.39,311.22,311.26,3550.0,253.4528,253.5342,253.3958,253.4284,3550.0
2017-11-10 11:50:00,311.22,311.44,311.12,311.3,2200.0,253.3958,253.5749,253.3144,253.4609,2200.0
2017-11-10 11:55:00,311.22,311.31,311.16,311.3,2080.0,253.3958,253.4691,253.3469,253.4609,2080.0
2017-11-10 12:00:00,311.3,311.5,311.21,311.5,1650.0,253.4609,253.6238,253.3876,253.6238,1650.0
2017-11-10 12:05:00,311.5,311.5,311.19,311.19,2800.0,253.6238,253.6238,253.3714,253.3714,2800.0
2017-11-10 12:10:00,311.31,311.42,311.25,311.33,2513.0,253.4691,253.5586,253.4202,253.4854,2513.0
2017-11-10 12:15:00,311.35,311.4,311.31,311.4,2000.0,253.5016,253.5423,253.4691,253.5423,2000.0
2017-11-10 12:20:00,311.39,311.51,311.37,311.48,1223.0,253.5342,253.6319,253.5179,253.6075,1223.0
2017-11-10 12:25:00,311.49,311.56,311.2,311.21,1821.0,253.6156,253.6726,253.3795,253.3876,1821.0
2017-11-10 12:30:00,311.33,311.33,311.18,311.25,2400.0,253.4854,253.4854,253.3632,253.4202,2400.0
2017-11-10 12:35:00,311.22,311.39,311.22,311.33,2061.0,253.3958,253.5342,253.3958,253.4854,2061.0
2017-11-10 12:40:00,311.37,311.57,311.37,311.56,1300.0,253.5179,253.6808,253.5179,253.6726,1300.0
2017-11-10 12:45:00,311.55,311.61,311.47,311.56,8959.0,253.6645,253.7133,253.5993,253.6726,8959.0
2017-11-10 12:50:00,311.56,311.6,311.52,311.53,2841.0,253.6726,253.7052,253.64,253.6482,2841.0
2017-11-10 12:55:00,311.51,311.51,311.27,311.27,1700.0,253.6319,253.6319,253.4365,253.4365,1700.0
2017-11-10 13:00:00,311.31,311.32,311.15,311.22,3821.0,253.4691,253.4772,253.3388,253.3958,3821.0
2017-11-10 13:05:00,311.09,311.25,311.08,311.25,9800.0,253.2899,253.4202,253.2818,253.4202,9800.0
2017-11-10 13:10:00,311.21,311.49,311.12,311.49,3854.0,253.3876,253.6156,253.3144,253.6156,3854.0
2017-11-10 13:15:00,311.45,311.61,311.44,311.49,1850.0,253.5831,253.7133,253.5749,253.6156,1850.0
2017-11-10 13:20:00,311.51,311.52,311.45,311.52,1855.0,253.6319,253.64,253.5831,253.64,1855.0
2017-11-10 13:25:00,311.53,311.53,311.38,311.38,2406.0,253.6482,253.6482,253.5261,253.5261,2406.0
2017-11-10 13:30:00,311.42,311.44,311.11,311.2,6500.0,253.5586,253.5749,253.3062,253.3795,6500.0
2017-11-10 13:35:00,311.2,311.26,311.19,311.19,2426.0,253.3795,253.4284,253.3714,253.3714,2426.0
2017-11-10 13:40:00,311.14,311.26,311.07,311.12,2425.0,253.3307,253.4284,253.2737,253.3144,2425.0
2017-11-10 13:45:00,311.06,311.06,310.91,311.03,3288.0,253.2655,253.2655,253.1434,253.2411,3288.0
2017-11-10 13:50:00,311.01,311.09,310.91,310.91,3360.0,253.2248,253.2899,253.1434,253.1434,3360.0
2017-11-10 13:55:00,310.96,311.04,310.86,311.04,7462.0,253.1841,253.2492,253.1027,253.2492,7462.0
2017-11-10 14:00:00,311.11,311.26,311.1,311.22,2111.0,253.3062,253.4284,253.2981,253.3958,2111.0
2017-11-10 14:05:00,311.25,311.26,311.02,311.08,2588.0,253.4202,253.4284,253.2329,253.2818,2588.0
2017-11-10 14:10:00,311.09,311.31,311.09,311.31,3213.0,253.2899,253.4691,253.2899,253.4691,3213.0
2017-11-10 14:15:00,311.37,311.37,311.2,311.24,8742.0,253.5179,253.5179,253.3795,253.4121,8742.0
2017-11-10 14:20:00,311.35,311.41,311.29,311.41,1308.0,253.5016,253.5505,253.4528,253.5505,1308.0
2017-11-10 14:25:00,311.41,311.41,311.27,311.38,3100.0,253.5505,253.5505,253.4365,253.5261,3100.0
2017-11-10 14:30:00,311.4,311.46,311.22,311.23,6995.0,253.5423,253.5912,253.3958,253.4039,6995.0
2017-11-10 14:35:00,311.33,311.33,311.04,311.04,3780.0,253.4854,253.4854,253.2492,253.2492,3780.0
2017-11-10 14:40:00,311.1,311.18,311.08,311.09,3865.0,253.2981,253.3632,253.2818,253.2899,3865.0
2017-11-10 14:45:00,311.07,311.2,311.07,311.12,3354.0,253.2737,253.3795,253.2737,253.3144,3354.0
2017-11-10 14:50:00,311.16,311.23,311.09,311.1,3015.0,253.3469,253.4039,253.2899,253.2981,3015.0
2017-11-10 14:55:00,311.08,311.18,311.0,311.18,3391.0,253.2818,253.3632,253.2167,253.3632,3391.0
2017-11-10 15:00:00,311.2,311.42,311.17,311.39,4304.0,253.3795,253.5586,253.3551,253.5342,4304.0
2017-11-10 15:05:00,311.43,311.47,311.23,311.24,3555.0,253.5668,253.5993,253.4039,253.4121,3555.0
2017-11-10 15:10:00,311.15,311.32,311.14,311.25,3460.0,253.3388,253.4772,253.3307,253.4202,3460.0
2017-11-10 15:15:00,311.24,311.36,311.19,311.32,4110.0,253.4121,253.5098,253.3714,253.4772,4110.0
2017-11-10 15:20:00,311.27,311.31,311.19,311.29,4965.0,253.4365,253.4691,253.3714,253.4528,4965.0
2017-11-10 15:25:00,311.3,311.35,311.25,311.26,6527.0,253.4609,253.5016,253.4202,253.4284,6527.0
2017-11-10 15:30:00,311.31,311.35,311.19,311.26,5904.0,253.4691,253.5016,253.3714,253.4284,5904.0
2017-11-10 15:35:00,311.25,311.32,311.11,311.11,9150.0,253.4202,253.4772,253.3062,253.3062,9150.0
2017-11-10 15:40:00,311.11,311.13,311.02,311.03,7500.0,253.3062,253.3225,253.2329,253.2411,7500.0
2017-11-10 15:45:00,311.03,311.09,310.84,311.04,11967.0,253.2411,253.2899,253.0864,253.2492,11967.0
2017-11-10 15:50:00,311.05,311.29,311.05,311.24,11887.0,253.2574,253.4528,253.2574,253.4121,11887.0
2017-11-10 15:55:00,311.2,311.21,311.02,311.17,30921.0,253.3795,253.3876,253.2329,253.3551,30921.0
2017-11-13 09:30:00,311.0,311.55,310.31,310.38,18190.0,253.2167,253.6645,252.6549,252.7119,18190.0
2017-11-13 09:35:00,310.45,311.29,310.42,310.73,7690.0,252.7689,253.4528,252.7444,252.9968,7690.0
2017-11-13 09:40:00,311.06,311.5,310.91,311.37,6298.0,253.2655,253.6238,253.1434,253.5179,6298.0
2017-11-13 09:45:00,311.5,312.0,311.4,311.52,14038.0,253.6238,254.0309,253.5423,253.64,14038.0
2017-11-13 09:50:00,311.49,311.56,311.16,311.29,5378.0,253.6156,253.6726,253.3469,253.4528,5378.0
2017-11-13 09:55:00,311.25,311.88,311.25,311.88,5172.0,253.4202,253.9332,253.4202,253.9332,5172.0
2017-11-13 10:00:00,311.8,312.23,311.67,312.22,7682.0,253.868,254.2181,253.7622,254.21,7682.0
2017-11-13 10:05:00,312.23,312.27,311.63,311.64,7200.0,254.2181,254.2507,253.7296,253.7378,7200.0
2017-11-13 10:10:00,311.67,312.3,311.67,312.13,5098.0,253.7622,254.2751,253.7622,254.1367,5098.0
2017-11-13 10:15:00,311.94,312.97,311.84,312.97,7599.0,253.982,254.8206,253.9006,254.8206,7599.0
2017-11-13 10:20:00,312.75,312.81,312.37,312.41,7519.0,254.6415,254.6904,254.3321,254.3647,7519.0
2017-11-13 10:25:00,312.47,312.52,312.1,312.52,3678.0,254.4135,254.4543,254.1123,254.4543,3678.0
2017-11-13 10:30:00,312.65,312.74,312.31,312.55,5048.0,254.5601,254.6334,254.2833,254.4787,5048.0
2017-11-13 10:35:00,312.54,312.57,312.26,312.43,3241.0,254.4705,254.495,254.2426,254.381,3241.0
2017-11-13 10:40:00,312.4,312.76,312.4,312.65,3081.0,254.3565,254.6497,254.3565,254.5601,3081.0
2017-11-13 10:45:00,312.66,312.86,312.56,312.75,1300.0,254.5682,254.7311,254.4868,254.6415,1300.0
2017-11-13 10:50:00,312.72,312.73,312.29,312.3,3480.0,254.6171,254.6252,254.267,254.2751,3480.0
2017-11-13 10:55:00,312.4,312.66,312.4,312.53,15099.0,254.3565,254.5682,254.3565,254.4624,15099.0
2017-11-13 11:00:00,312.64,312.82,312.42,312.82,4217.0,254.552,254.6985,254.3728,254.6985,4217.0
2017-11-13 11:05:00,312.8,312.83,312.62,312.63,2902.0,254.6822,254.7067,254.5357,254.5438,2902.0
2017-11-13 11:10:00,312.63,312.69,312.6,312.61,764.0,254.5438,254.5927,254.5194,254.5275,764.0
2017-11-13 11:15:00,312.64,312.73,312.3,312.73,4050.0,254.552,254.6252,254.2751,254.6252,4050.0
2017-11-13 11:20:00,312.66,312.87,312.51,312.51,4737.0,254.5682,254.7392,254.4461,254.4461,4737.0
2017-11-13 11:25:00,312.54,312.62,312.23,312.34,2720.0,254.4705,254.5357,254.2181,254.3077,2720.0
2017-11-13 11:30:00,312.31,312.53,312.31,312.43,5328.0,254.2833,254.4624,254.2833,254.381,5328.0
2017-11-13 11:35:00,312.56,312.76,312.36,312.73,4413.0,254.4868,254.6497,254.324,254.6252,4413.0
2017-11-13 11:40:00,312.75,312.8,312.5,312.51,4558.0,254.6415,254.6822,254.438,254.4461,4558.0
2017-11-13 11:45:00,312.61,312.78,312.61,312.78,1024.0,254.5275,254.6659,254.5275,254.6659,1024.0
2017-11-13 11:50:00,312.73,312.79,312.58,312.64,2820.0,254.6252,254.6741,254.5031,254.552,2820.0
2017-11-13 11:55:00,312.63,312.71,312.59,312.64,1975.0,254.5438,254.6089,254.5112,254.552,1975.0
2017-11-13 12:00:00,312.68,312.79,312.52,312.57,3714.0,254.5845,254.6741,254.4543,254.495,3714.0
2017-11-13 12:05:00,312.59,312.73,312.59,312.73,700.0,254.5112,254.6252,254.5112,254.6252,700.0
2017-11-13 12:10:00,312.75,312.79,312.64,312.67,2800.0,254.6415,254.6741,254.552,254.5764,2800.0
2017-11-13 12:15:00,312.68,312.9,312.62,312.9,3580.0,254.5845,254.7636,254.5357,254.7636,3580.0
2017-11-13 12:20:00,312.83,312.84,312.74,312.74,1217.0,254.7067,254.7148,254.6334,254.6334,1217.0
2017-11-13 12:25:00,312.77,312.97,312.73,312.86,5118.0,254.6578,254.8206,254.6252,254.7311,5118.0
2017-11-13 12:30:00,312.92,312.94,312.78,312.89,2150.0,254.7799,254.7962,254.6659,254.7555,2150.0
2017-11-13 12:35:00,312.86,312.93,312.79,312.91,2139.0,254.7311,254.7881,254.6741,254.7718,2139.0
2017-11-13 12:40:00,312.91,312.95,312.67,312.67,2148.0,254.7718,254.8044,254.5764,254.5764,2148.0
2017-11-13 12:45:00,312.63,312.67,312.45,312.45,2078.0,254.5438,254.5764,254.3973,254.3973,2078.0
2017-11-13 12:50:00,312.49,312.66,312.47,312.47,2355.0,254.4298,254.5682,254.4135,254.4135,2355.0
2017-11-13 12:55:00,312.53,312.67,312.48,312.63,2527.0,254.4624,254.5764,254.4217,254.5438,2527.0
2017-11-13 13:00:00,312.66,312.84,312.63,312.83,10571.0,254.5682,254.7148,254.5438,254.7067,10571.0
2017-11-13 13:05:00,312.8,312.92,312.61,312.8,12213.0,254.6822,254.7799,254.5275,254.6822,12213.0
2017-11-13 13:10:00,312.82,312.86,312.71,312.76,3859.0,254.6985,254.7311,254.6089,254.6497,3859.0
2017-11-13 13:15:00,312.7,312.82,312.65,312.66,2124.0,254.6008,254.6985,254.5601,254.5682,2124.0
2017-11-13 13:20:00,312.57,312.79,312.57,312.65,2959.0,254.495,254.6741,254.495,254.5601,2959.0
2017-11-13 13:25:00,312.64,312.79,312.64,312.76,3619.0,254.552,254.6741,254.552,254.6497,3619.0
2017-11-13 13:30:00,312.74,312.84,312.72,312.81,3613.0,254.6334,254.7148,254.6171,254.6904,3613.0
2017-11-13 13:35:00,312.79,312.81,312.68,312.78,18537.0,254.6741,254.6904,254.5845,254.6659,18537.0
2017-11-13 13:40:00,312.77,312.84,312.56,312.57,4953.0,254.6578,254.7148,254.4868,254.495,4953.0
2017-11-13 13:45:00,312.61,312.7,312.56,312.61,3711.0,254.5275,254.6008,254.4868,254.5275,3711.0
2017-11-13 13:50:00,312.57,312.66,312.57,312.62,2922.0,254.495,254.5682,254.495,254.5357,2922.0
2017-11-13 13:55:00,312.61,312.82,312.61,312.82,1572.0,254.5275,254.6985,254.5275,254.6985,1572.0
2017-11-13 14:00:00,312.74,312.81,312.66,312.77,3523.0,254.6334,254.6904,254.5682,254.6578,3523.0
2017-11-13 14:05:00,312.76,312.92,312.69,312.83,4214.0,254.6497,254.7799,254.5927,254.7067,4214.0
2017-11-13 14:10:00,312.76,312.88,312.65,312.81,2488.0,254.6497,254.7474,254.5601,254.6904,2488.0
2017-11-13 14:15:00,312.85,312.95,312.83,312.95,4567.0,254.7229,254.8044,254.7067,254.8044,4567.0
2017-11-13 14:20:00,312.99,313.08,312.94,312.94,2558.0,254.8369,254.9102,254.7962,254.7962,2558.0
2017-11-13 14:25:00,312.92,313.08,312.84,313.01,8404.0,254.7799,254.9102,254.7148,254.8532,8404.0
2017-11-13 14:30:00,313.01,313.01,312.6,312.79,7665.0,254.8532,254.8532,254.5194,254.6741,7665.0
2017-11-13 14:35:00,312.81,312.95,312.8,312.93,9040.0,254.6904,254.8044,254.6822,254.7881,9040.0
2017-11-13 14:40:00,312.87,312.94,312.79,312.82,2143.0,254.7392,254.7962,254.6741,254.6985,2143.0
2017-11-13 14:45:00,312.81,313.0,312.78,312.83,4261.0,254.6904,254.8451,254.6659,254.7067,4261.0
2017-11-13 14:50:00,312.86,312.97,312.8,312.97,1460.0,254.7311,254.8206,254.6822,254.8206,1460.0
2017-11-13 14:55:00,312.99,313.19,312.98,313.16,5713.0,254.8369,254.9998,254.8288,254.9753,5713.0
2017-11-13 15:00:00,313.11,313.15,312.92,312.92,2122.0,254.9346,254.9672,254.7799,254.7799,2122.0
2017-11-13 15:05:00,312.91,313.02,312.85,313.02,2702.0,254.7718,254.8614,254.7229,254.8614,2702.0
2017-11-13 15:10:00,313.08,313.2,313.08,313.2,2800.0,254.9102,255.0079,254.9102,255.0079,2800.0
2017-11-13 15:15:00,313.19,313.25,313.12,313.25,5815.0,254.9998,255.0486,254.9428,255.0486,5815.0
2017-11-13 15:20:00,313.21,313.28,313.04,313.28,4200.0,255.0161,255.073,254.8776,255.073,4200.0
2017-11-13 15:25:00,313.27,313.27,313.07,313.19,4407.0,255.0649,255.0649,254.9021,254.9998,4407.0
2017-11-13 15:30:00,313.12,313.22,313.1,313.12,8412.0,254.9428,255.0242,254.9265,254.9428,8412.0
2017-11-13 15:35:00,313.11,313.12,313.0,313.02,6372.0,254.9346,254.9428,254.8451,254.8614,6372.0
2017-11-13 15:40:00,313.0,313.02,312.81,312.85,8604.0,254.8451,254.8614,254.6904,254.7229,8604.0
2017-11-13 15:45:00,312.8,313.0,312.79,313.0,16706.0,254.6822,254.8451,254.6741,254.8451,16706.0
2017-11-13 15:50:00,313.0,313.03,312.92,312.99,12582.0,254.8451,254.8695,254.7799,254.8369,12582.0
2017-11-13 15:55:00,312.97,313.01,312.82,312.93,29894.0,254.8206,254.8532,254.6985,254.7881,29894.0
2017-11-14 09:30:00,312.0,312.26,310.7,310.94,24336.0,254.0309,254.2426,252.9724,253.1678,24336.0
2017-11-14 09:35:00,311.23,311.25,310.78,311.01,8662.0,253.4039,253.4202,253.0375,253.2248,8662.0
2017-11-14 09:40:00,311.34,312.11,311.34,311.91,11726.0,253.4935,254.1204,253.4935,253.9576,11726.0
2017-11-14 09:45:00,311.91,312.0,311.75,311.95,4697.0,253.9576,254.0309,253.8273,253.9902,4697.0
2017-11-14 09:50:00,311.8,311.98,311.5,311.56,6268.0,253.868,254.0146,253.6238,253.6726,6268.0
2017-11-14 09:55:00,311.76,311.96,311.59,311.86,5721.0,253.8355,253.9983,253.697,253.9169,5721.0
2017-11-14 10:00:00,311.88,311.94,311.61,311.94,8033.0,253.9332,253.982,253.7133,253.982,8033.0
2017-11-14 10:05:00,311.82,312.28,311.69,312.13,7571.0,253.8843,254.2588,253.7785,254.1367,7571.0
2017-11-14 10:10:00,312.17,312.65,312.14,312.65,8007.0,254.1693,254.5601,254.1449,254.5601,8007.0
2017-11-14 10:15:00,312.47,312.76,312.39,312.76,3000.0,254.4135,254.6497,254.3484,254.6497,3000.0
2017-11-14 10:20:00,312.8,313.06,312.63,312.95,13693.0,254.6822,254.8939,254.5438,254.8044,13693.0
2017-11-14 10:25:00,312.8,313.0,312.69,312.88,12454.0,254.6822,254.8451,254.5927,254.7474,12454.0
2017-11-14 10:30:00,312.88,313.04,312.74,312.87,8271.0,254.7474,254.8776,254.6334,254.7392,8271.0
2017-11-14 10:35:00,312.9,313.31,312.83,313.31,7698.0,254.7636,255.0975,254.7067,255.0975,7698.0
2017-11-14 10:40:00,313.31,313.35,313.13,313.25,2982.0,255.0975,255.13,254.9509,255.0486,2982.0
2017-11-14 10:45:00,313.2,313.89,313.2,313.66,2799.0,255.0079,255.5697,255.0079,255.3824,2799.0
2017-11-14 10:50:00,313.66,313.95,313.66,313.81,2411.0,255.3824,255.6186,255.3824,255.5046,2411.0
2017-11-14 10:55:00,313.72,313.85,313.69,313.8,2175.0,255.4313,255.5371,255.4069,255.4964,2175.0
2017-11-14 11:00:00,313.87,313.93,313.36,313.43,3400.0,255.5534,255.6023,255.1382,255.1952,3400.0
2017-11-14 11:05:00,313.42,313.69,313.38,313.46,12880.0,255.187,255.4069,255.1545,255.2196,12880.0
2017-11-14 11:10:00,313.44,313.49,313.11,313.12,6709.0,255.2033,255.244,254.9346,254.9428,6709.0
2017-11-14 11:15:00,313.3,313.31,313.04,313.14,4967.0,255.0893,255.0975,254.8776,254.9591,4967.0
2017-11-14 11:20:00,313.08,313.22,312.94,312.94,4236.0,254.9102,255.0242,254.7962,254.7962,4236.0
2017-11-14 11:25:00,313.08,313.28,312.95,313.17,4785.0,254.9102,255.073,254.8044,254.9835,4785.0
2017-11-14 11:30:00,313.1,313.4,313.1,313.18,1607.0,254.9265,255.1707,254.9265,254.9916,1607.0
2017-11-14 11:35:00,313.24,313.33,313.17,313.33,2320.0,255.0405,255.1138,254.9835,255.1138,2320.0
2017-11-14 11:40:00,313.26,313.32,313.21,313.29,2300.0,255.0568,255.1056,255.0161,255.0812,2300.0
2017-11-14 11:45:00,313.34,313.62,313.34,313.61,7549.0,255.1219,255.3499,255.1219,255.3417,7549.0
2017-11-14 11:50:00,313.62,313.71,313.35,313.45,3336.0,255.3499,255.4232,255.13,255.2115,3336.0
2017-11-14 11:55:00,313.57,313.69,313.43,313.59,2830.0,255.3092,255.4069,255.1952,255.3254,2830.0
2017-11-14 12:00:00,313.55,313.72,313.52,313.72,2139.0,255.2929,255.4313,255.2685,255.4313,2139.0
2017-11-14 12:05:00,313.69,313.76,313.51,313.51,1600.0,255.4069,255.4639,255.2603,255.2603,1600.0
2017-11-14 12:10:00,313.53,313.57,313.35,313.57,11492.0,255.2766,255.3092,255.13,255.3092,11492.0
2017-11-14 12:15:00,313.61,313.66,313.57,313.66,701.0,255.3417,255.3824,255.3092,255.3824,701.0
2017-11-14 12:20:00,313.64,313.71,313.59,313.69,2955.0,255.3662,255.4232,255.3254,255.4069,2955.0
2017-11-14 12:25:00,313.66,313.66,313.49,313.54,1700.0,255.3824,255.3824,255.244,255.2847,1700.0
2017-11-14 12:30:00,313.46,313.56,313.27,313.27,3350.0,255.2196,255.301,255.0649,255.0649,3350.0
2017-11-14 12:35:00,313.28,313.43,313.28,313.37,400.0,255.073,255.1952,255.073,255.1463,400.0
2017-11-14 12:40:00,313.45,313.57,313.44,313.46,2551.0,255.2115,255.3092,255.2033,255.2196,2551.0
2017-11-14 12:45:00,313.47,313.47,313.19,313.19,1800.0,255.2277,255.2277,254.9998,254.9998,1800.0
2017-11-14 12:50:00,313.23,313.34,313.15,313.28,4136.0,255.0323,255.1219,254.9672,255.073,4136.0
2017-11-14 12:55:00,313.22,313.22,313.15,313.17,2457.0,255.0242,255.0242,254.9672,254.9835,2457.0
2017-11-14 13:00:00,313.2,313.2,313.09,313.16,1707.0,255.0079,255.0079,254.9183,254.9753,1707.0
2017-11-14 13:05:00,313.12,313.28,313.11,313.28,4000.0,254.9428,255.073,254.9346,255.073,4000.0
2017-11-14 13:10:00,313.3,313.41,313.3,313.41,900.0,255.0893,255.1789,255.0893,255.1789,900.0
2017-11-14 13:15:00,313.38,313.52,313.36,313.37,1262.0,255.1545,255.2685,255.1382,255.1463,1262.0
2017-11-14 13:20:00,313.33,313.46,313.32,313.46,1634.0,255.1138,255.2196,255.1056,255.2196,1634.0
2017-11-14 13:25:00,313.43,313.46,313.41,313.46,600.0,255.1952,255.2196,255.1789,255.2196,600.0
2017-11-14 13:30:00,313.39,313.41,313.17,313.23,2504.0,255.1626,255.1789,254.9835,255.0323,2504.0
2017-11-14 13:35:00,313.22,313.33,313.22,313.31,2060.0,255.0242,255.1138,255.0242,255.0975,2060.0
2017-11-14 13:40:00,313.32,313.42,313.27,313.4,3642.0,255.1056,255.187,255.0649,255.1707,3642.0
2017-11-14 13:45:00,313.43,313.47,313.37,313.42,1920.0,255.1952,255.2277,255.1463,255.187,1920.0
2017-11-14 13:50:00,313.38,313.45,313.32,313.33,2225.0,255.1545,255.2115,255.1056,255.1138,2225.0
2017-11-14 13:55:00,313.31,313.31,313.16,313.24,3089.0,255.0975,255.0975,254.9753,255.0405,3089.0
2017-11-14 14:00:00,313.25,313.28,313.14,313.28,3380.0,255.0486,255.073,254.9591,255.073,3380.0
2017-11-14 14:05:00,313.33,313.46,313.32,313.32,3013.0,255.1138,255.2196,255.1056,255.1056,3013.0
2017-11-14 14:10:00,313.26,313.4,313.26,313.3,2876.0,255.0568,255.1707,255.0568,255.0893,2876.0
2017-11-14 14:15:00,313.3,313.47,313.29,313.4,2119.0,255.0893,255.2277,255.0812,255.1707,2119.0
2017-11-14 14:20:00,313.44,313.53,313.43,313.53,5110.0,255.2033,255.2766,255.1952,255.2766,5110.0
2017-11-14 14:25:00,313.46,313.52,313.44,313.51,930.0,255.2196,255.2685,255.2033,255.2603,930.0
2017-11-14 14:30:00,313.52,313.67,313.51,313.67,4560.0,255.2685,255.3906,255.2603,255.3906,4560.0
2017-11-14 14:35:00,313.66,313.75,313.59,313.66,1532.0,255.3824,255.4557,255.3254,255.3824,1532.0
2017-11-14 14:40:00,313.66,313.72,313.62,313.72,2700.0,255.3824,255.4313,255.3499,255.4313,2700.0
2017-11-14 14:45:00,313.66,313.79,313.65,313.68,3057.0,255.3824,255.4883,255.3743,255.3987,3057.0
2017-11-14 14:50:00,313.61,313.67,313.53,313.63,2124.0,255.3417,255.3906,255.2766,255.358,2124.0
2017-11-14 14:55:00,313.62,313.64,313.49,313.49,3817.0,255.3499,255.3662,255.244,255.244,3817.0
2017-11-14 15:00:00,313.47,313.59,313.47,313.47,4278.0,255.2277,255.3254,255.2277,255.2277,4278.0
2017-11-14 15:05:00,313.47,313.61,313.47,313.47,3653.0,255.2277,255.3417,255.2277,255.2277,3653.0
2017-11-14 15:10:00,313.46,313.5,313.41,313.46,3744.0,255.2196,255.2522,255.1789,255.2196,3744.0
2017-11-14 15:15:00,313.43,313.49,313.39,313.4,2006.0,255.1952,255.244,255.1626,255.1707,2006.0
2017-11-14 15:20:00,313.4,313.4,313.29,313.29,2743.0,255.1707,255.1707,255.0812,255.0812,2743.0
2017-11-14 15:25:00,313.31,313.43,313.31,313.37,3409.0,255.0975,255.1952,255.0975,255.1463,3409.0
2017-11-14 15:30:00,313.41,313.47,313.37,313.43,4588.0,255.1789,255.2277,255.1463,255.1952,4588.0
2017-11-14 15:35:00,313.43,313.52,313.3,313.3,7594.0,255.1952,255.2685,255.0893,255.0893,7594.0
2017-11-14 15:40:00,313.35,313.41,313.25,313.41,8984.0,255.13,255.1789,255.0486,255.1789,8984.0
2017-11-14 15:45:00,313.41,313.5,313.35,313.46,10877.0,255.1789,255.2522,255.13,255.2196,10877.0
2017-11-14 15:50:00,313.48,313.75,313.48,313.71,7976.0,255.2359,255.4557,255.2359,255.4232,7976.0
2017-11-14 15:55:00,313.72,313.95,313.71,313.78,29046.0,255.4313,255.6186,255.4232,255.4801,29046.0
2017-11-15 09:30:00,313.1,313.78,312.72,313.57,15465.0,254.9265,255.4801,254.6171,255.3092,15465.0
2017-11-15 09:35:00,313.71,313.71,313.11,313.37,5556.0,255.4232,255.4232,254.9346,255.1463,5556.0
2017-11-15 09:40:00,313.1,313.1,312.25,312.69,8095.0,254.9265,254.9265,254.2344,254.5927,8095.0
2017-11-15 09:45:00,312.56,312.82,312.33,312.58,7834.0,254.4868,254.6985,254.2996,254.5031,7834.0
2017-11-15 09:50:00,312.46,312.5,311.29,311.3,11034.0,254.4054,254.438,253.4528,253.4609,11034.0
2017-11-15 09:55:00,311.3,311.66,311.3,311.61,7881.0,253.4609,253.754,253.4609,253.7133,7881.0
2017-11-15 10:00:00,311.63,311.7,311.3,311.38,5724.0,253.7296,253.7866,253.4609,253.5261,5724.0
2017-11-15 10:05:00,311.5,311.74,311.44,311.68,5039.0,253.6238,253.8192,253.5749,253.7703,5039.0
2017-11-15 10:10:00,311.72,312.29,311.72,312.29,7363.0,253.8029,254.267,253.8029,254.267,7363.0
2017-11-15 10:15:00,312.1,312.12,311.71,311.96,5213.0,254.1123,254.1286,253.7947,253.9983,5213.0
2017-11-15 10:20:00,311.94,311.95,311.77,311.77,3448.0,253.982,253.9902,253.8436,253.8436,3448.0
2017-11-15 10:25:00,311.8,311.94,311.8,311.89,6701.0,253.868,253.982,253.868,253.9413,6701.0
2017-11-15 10:30:00,311.89,312.18,311.84,312.07,9860.0,253.9413,254.1774,253.9006,254.0879,9860.0
2017-11-15 10:35:00,312.18,312.28,312.05,312.28,3481.0,254.1774,254.2588,254.0716,254.2588,3481.0
2017-11-15 10:40:00,312.34,312.47,312.12,312.31,5901.0,254.3077,254.4135,254.1286,254.2833,5901.0
2017-11-15 10:45:00,312.32,312.32,312.0,312.16,4139.0,254.2914,254.2914,254.0309,254.1611,4139.0
2017-11-15 10:50:00,312.13,312.21,312.03,312.18,1853.0,254.1367,254.2018,254.0553,254.1774,1853.0
2017-11-15 10:55:00,312.26,312.52,312.26,312.46,3091.0,254.2426,254.4543,254.2426,254.4054,3091.0
2017-11-15 11:00:00,312.53,312.64,312.42,312.46,4036.0,254.4624,254.552,254.3728,254.4054,4036.0
2017-11-15 11:05:00,312.5,312.54,312.37,312.45,3627.0,254.438,254.4705,254.3321,254.3973,3627.0
2017-11-15 11:10:00,312.4,312.6,312.36,312.41,3547.0,254.3565,254.5194,254.324,254.3647,3547.0
2017-11-15 11:15:00,312.49,312.6,312.47,312.5,5560.0,254.4298,254.5194,254.4135,254.438,5560.0
2017-11-15 11:20:00,312.47,312.58,312.47,312.48,2825.0,254.4135,254.5031,254.4135,254.4217,2825.0
2017-11-15 11:25:00,312.57,312.63,312.38,312.5,4306.0,254.495,254.5438,254.3403,254.438,4306.0
2017-11-15 11:30:00,312.48,312.56,312.35,312.56,2882.0,254.4217,254.4868,254.3158,254.4868,2882.0
2017-11-15 11:35:00,312.56,312.68,312.52,312.61,13755.0,254.4868,254.5845,254.4543,254.5275,13755.0
2017-11-15 11:40:00,312.68,312.68,312.33,312.44,3025.0,254.5845,254.5845,254.2996,254.3891,3025.0
2017-11-15 11:45:00,312.44,312.51,312.4,312.51,800.0,254.3891,254.4461,254.3565,254.4461,800.0
2017-11-15 11:50:00,312.55,312.67,312.49,312.59,7944.0,254.4787,254.5764,254.4298,254.5112,7944.0
2017-11-15 11:55:00,312.52,312.67,312.48,312.63,3527.0,254.4543,254.5764,254.4217,254.5438,3527.0
2017-11-15 12:00:00,312.56,312.56,312.12,312.13,7131.0,254.4868,254.4868,254.1286,254.1367,7131.0
2017-11-15 12:05:00,312.21,312.28,311.97,312.21,2509.0,254.2018,254.2588,254.0064,254.2018,2509.0
2017-11-15 12:10:00,312.25,312.37,312.25,312.37,1114.0,254.2344,254.3321,254.2344,254.3321,1114.0
2017-11-15 12:15:00,312.36,312.42,312.12,312.24,3602.0,254.324,254.3728,254.1286,254.2263,3602.0
2017-11-15 12:20:00,312.23,312.23,312.0,312.0,2672.0,254.2181,254.2181,254.0309,254.0309,2672.0
2017-11-15 12:25:00,312.1,312.29,311.98,312.24,1743.0,254.1123,254.267,254.0146,254.2263,1743.0
2017-11-15 12:30:00,312.2,312.34,312.09,312.28,8166.0,254.1937,254.3077,254.1041,254.2588,8166.0
2017-11-15 12:35:00,312.24,312.26,311.82,311.82,1695.0,254.2263,254.2426,253.8843,253.8843,1695.0
2017-11-15 12:40:00,311.93,311.99,311.86,311.86,6300.0,253.9739,254.0227,253.9169,253.9169,6300.0
2017-11-15 12:45:00,311.92,311.93,311.76,311.78,3108.0,253.9657,253.9739,253.8355,253.8517,3108.0
2017-11-15 12:50:00,311.78,311.78,311.67,311.7,3039.0,253.8517,253.8517,253.7622,253.7866,3039.0
2017-11-15 12:55:00,311.76,311.84,311.68,311.84,3046.0,253.8355,253.9006,253.7703,253.9006,3046.0
2017-11-15 13:00:00,311.75,311.82,311.74,311.8,1254.0,253.8273,253.8843,253.8192,253.868,1254.0
2017-11-15 13:05:00,311.85,311.85,311.72,311.79,2710.0,253.9087,253.9087,253.8029,253.8599,2710.0
2017-11-15 13:10:00,311.87,311.87,311.66,311.71,6771.0,253.925,253.925,253.754,253.7947,6771.0
2017-11-15 13:15:00,311.73,311.77,311.58,311.58,3149.0,253.811,253.8436,253.6889,253.6889,3149.0
2017-11-15 13:20:00,311.64,311.67,311.51,311.64,2328.0,253.7378,253.7622,253.6319,253.7378,2328.0
2017-11-15 13:25:00,311.69,311.74,311.57,311.57,3817.0,253.7785,253.8192,253.6808,253.6808,3817.0
2017-11-15 13:30:00,311.57,311.59,311.42,311.42,9538.0,253.6808,253.697,253.5586,253.5586,9538.0
2017-11-15 13:35:00,311.41,311.5,311.39,311.43,5582.0,253.5505,253.6238,253.5342,253.5668,5582.0
2017-11-15 13:40:00,311.47,311.52,311.42,311.51,1622.0,253.5993,253.64,253.5586,253.6319,1622.0
2017-11-15 13:45:00,311.52,311.53,311.33,311.33,9742.0,253.64,253.6482,253.4854,253.4854,9742.0
2017-11-15 13:50:00,311.38,311.44,311.31,311.37,4790.0,253.5261,253.5749,253.4691,253.5179,4790.0
2017-11-15 13:55:00,311.33,311.38,311.25,311.28,3649.0,253.4854,253.5261,253.4202,253.4446,3649.0
2017-11-15 14:00:00,311.3,311.37,311.11,311.12,19915.0,253.4609,253.5179,253.3062,253.3144,19915.0
2017-11-15 14:05:00,311.22,311.29,311.17,311.19,4951.0,253.3958,253.4528,253.3551,253.3714,4951.0
2017-11-15 14:10:00,311.23,311.28,311.19,311.28,2741.0,253.4039,253.4446,253.3714,253.4446,2741.0
2017-11-15 14:15:00,311.28,311.31,311.24,311.3,10646.0,253.4446,253.4691,253.4121,253.4609,10646.0
2017-11-15 14:20:00,311.28,311.29,311.22,311.22,6764.0,253.4446,253.4528,253.3958,253.3958,6764.0
2017-11-15 14:25:00,311.25,311.35,311.2,311.35,6110.0,253.4202,253.5016,253.3795,253.5016,6110.0
2017-11-15 14:30:00,311.31,311.34,311.28,311.32,3102.0,253.4691,253.4935,253.4446,253.4772,3102.0
2017-11-15 14:35:00,311.35,311.48,311.34,311.46,7234.0,253.5016,253.6075,253.4935,253.5912,7234.0
2017-11-15 14:40:00,311.46,311.51,311.43,311.5,5845.0,253.5912,253.6319,253.5668,253.6238,5845.0
2017-11-15 14:45:00,311.51,311.55,311.47,311.49,4894.0,253.6319,253.6645,253.5993,253.6156,4894.0
2017-11-15 14:50:00,311.5,311.55,311.47,311.52,6857.0,253.6238,253.6645,253.5993,253.64,6857.0
2017-11-15 14:55:00,311.51,311.54,311.34,311.34,7932.0,253.6319,253.6563,253.4935,253.4935,7932.0
2017-11-15 15:00:00,311.4,311.49,311.35,311.46,1537.0,253.5423,253.6156,253.5016,253.5912,1537.0
2017-11-15 15:05:00,311.57,311.86,311.54,311.86,3900.0,253.6808,253.9169,253.6563,253.9169,3900.0
2017-11-15 15:10:00,311.87,312.2,311.84,312.2,7213.0,253.925,254.1937,253.9006,254.1937,7213.0
2017-11-15 15:15:00,312.09,312.15,311.77,311.77,3690.0,254.1041,254.153,253.8436,253.8436,3690.0
2017-11-15 15:20:00,311.79,311.79,311.39,311.39,6404.0,253.8599,253.8599,253.5342,253.5342,6404.0
2017-11-15 15:25:00,311.31,311.42,311.2,311.22,9043.0,253.4691,253.5586,253.3795,253.3958,9043.0
2017-11-15 15:30:00,311.28,311.47,311.27,311.43,5146.0,253.4446,253.5993,253.4365,253.5668,5146.0
2017-11-15 15:35:00,311.43,311.52,311.34,311.34,4862.0,253.5668,253.64,253.4935,253.4935,4862.0
2017-11-15 15:40:00,311.32,311.37,311.16,311.31,6823.0,253.4772,253.5179,253.3469,253.4691,6823.0
2017-11-15 15:45:00,311.31,311.31,311.07,311.12,13074.0,253.4691,253.4691,253.2737,253.3144,13074.0
2017-11-15 15:50:00,311.1,311.1,310.87,310.9,11699.0,253.2981,253.2981,253.1108,253.1352,11699.0
2017-11-15 15:55:00,310.89,310.95,310.54,310.66,51506.0,253.1271,253.176,252.8421,252.9398,51506.0
2017-11-16 09:30:00,311.09,311.75,311.09,311.36,18862.0,253.2899,253.8273,253.2899,253.5098,18862.0
2017-11-16 09:35:00,311.8,312.17,311.33,311.83,4935.0,253.868,254.1693,253.4854,253.8925,4935.0
2017-11-16 09:40:00,311.39,311.72,311.39,311.63,3850.0,253.5342,253.8029,253.5342,253.7296,3850.0
2017-11-16 09:45:00,311.48,311.77,311.34,311.53,4313.0,253.6075,253.8436,253.4935,253.6482,4313.0
2017-11-16 09:50:00,311.5,311.66,311.36,311.64,3828.0,253.6238,253.754,253.5098,253.7378,3828.0
2017-11-16 09:55:00,311.8,311.82,311.2,311.26,2666.0,253.868,253.8843,253.3795,253.4284,2666.0
2017-11-16 10:00:00,311.29,311.37,311.1,311.14,4990.0,253.4528,253.5179,253.2981,253.3307,4990.0
2017-11-16 10:05:00,311.09,311.61,311.08,311.54,9697.0,253.2899,253.7133,253.2818,253.6563,9697.0
2017-11-16 10:10:00,311.55,311.8,311.47,311.8,5781.0,253.6645,253.868,253.5993,253.868,5781.0
2017-11-16 10:15:00,311.73,312.2,311.73,312.1,6692.0,253.811,254.1937,253.811,254.1123,6692.0
2017-11-16 10:20:00,312.13,312.14,312.05,312.14,2000.0,254.1367,254.1449,254.0716,254.1449,2000.0
2017-11-16 10:25:00,312.16,312.16,311.92,311.92,2600.0,254.1611,254.1611,253.9657,253.9657,2600.0
2017-11-16 10:30:00,312.03,312.04,311.87,311.88,3089.0,254.0553,254.0634,253.925,253.9332,3089.0
2017-11-16 10:35:00,311.86,311.92,311.84,311.9,5433.0,253.9169,253.9657,253.9006,253.9494,5433.0
2017-11-16 10:40:00,311.94,311.94,311.64,311.65,7188.0,253.982,253.982,253.7378,253.7459,7188.0
2017-11-16 10:45:00,311.65,311.75,311.3,311.38,5550.0,253.7459,253.8273,253.4609,253.5261,5550.0
2017-11-16 10:50:00,311.36,311.46,311.0,311.43,16780.0,253.5098,253.5912,253.2167,253.5668,16780.0
2017-11-16 10:55:00,311.4,311.64,311.39,311.54,2175.0,253.5423,253.7378,253.5342,253.6563,2175.0
2017-11-16 11:00:00,311.48,311.67,311.47,311.65,5185.0,253.6075,253.7622,253.5993,253.7459,5185.0
2017-11-16 11:05:00,311.7,311.82,311.46,311.77,10250.0,253.7866,253.8843,253.5912,253.8436,10250.0
2017-11-16 11:10:00,311.72,311.76,311.63,311.7,4755.0,253.8029,253.8355,253.7296,253.7866,4755.0
2017-11-16 11:15:00,311.7,311.78,311.66,311.66,3294.0,253.7866,253.8517,253.754,253.754,3294.0
2017-11-16 11:20:00,311.75,311.93,311.66,311.81,7128.0,253.8273,253.9739,253.754,253.8762,7128.0
2017-11-16 11:25:00,311.76,311.83,311.57,311.74,2599.0,253.8355,253.8925,253.6808,253.8192,2599.0
2017-11-16 11:30:00,311.91,312.04,311.79,311.9,3451.0,253.9576,254.0634,253.8599,253.9494,3451.0
2017-11-16 11:35:00,311.9,311.94,311.82,311.84,5405.0,253.9494,253.982,253.8843,253.9006,5405.0
2017-11-16 11:40:00,311.93,311.94,311.77,311.82,2226.0,253.9739,253.982,253.8436,253.8843,2226.0
2017-11-16 11:45:00,311.87,311.91,311.61,311.78,3357.0,253.925,253.9576,253.7133,253.8517,3357.0
2017-11-16 11:50:00,311.8,311.85,311.76,311.78,2319.0,253.868,253.9087,253.8355,253.8517,2319.0
2017-11-16 11:55:00,311.85,311.85,311.79,311.8,2109.0,253.9087,253.9087,253.8599,253.868,2109.0
2017-11-16 12:00:00,311.75,311.9,311.75,311.82,5146.0,253.8273,253.9494,253.8273,253.8843,5146.0
2017-11-16 12:05:00,311.85,311.91,311.75,311.75,3806.0,253.9087,253.9576,253.8273,253.8273,3806.0
2017-11-16 12:10:00,311.67,311.84,311.67,311.84,1300.0,253.7622,253.9006,253.7622,253.9006,1300.0
2017-11-16 12:15:00,311.76,311.76,311.7,311.71,715.0,253.8355,253.8355,253.7866,253.7947,715.0
2017-11-16 12:20:00,311.72,311.8,311.66,311.75,3848.0,253.8029,253.868,253.754,253.8273,3848.0
2017-11-16 12:25:00,311.74,311.83,311.64,311.69,7882.0,253.8192,253.8925,253.7378,253.7785,7882.0
2017-11-16 12:30:00,311.73,311.92,311.64,311.87,8572.0,253.811,253.9657,253.7378,253.925,8572.0
2017-11-16 12:35:00,311.92,312.24,311.85,312.24,4621.0,253.9657,254.2263,253.9087,254.2263,4621.0
2017-11-16 12:40:00,312.22,312.3,312.16,312.23,4670.0,254.21,254.2751,254.1611,254.2181,4670.0
2017-11-16 12:45:00,312.22,312.24,312.16,312.16,1300.0,254.21,254.2263,254.1611,254.1611,1300.0
2017-11-16 12:50:00,312.12,312.12,312.03,312.1,4240.0,254.1286,254.1286,254.0553,254.1123,4240.0
2017-11-16 12:55:00,312.14,312.19,312.05,312.13,2800.0,254.1449,254.1856,254.0716,254.1367,2800.0
2017-11-16 13:00:00,312.1,312.3,312.1,312.2,1161.0,254.1123,254.2751,254.1123,254.1937,1161.0
2017-11-16 13:05:00,312.21,312.41,312.2,312.39,6792.0,254.2018,254.3647,254.1937,254.3484,6792.0
2017-11-16 13:10:00,312.38,312.45,312.35,312.4,1074.0,254.3403,254.3973,254.3158,254.3565,1074.0
2017-11-16 13:15:00,312.34,312.39,312.18,312.2,1326.0,254.3077,254.3484,254.1774,254.1937,1326.0
2017-11-16 13:20:00,312.21,312.24,312.13,312.13,2000.0,254.2018,254.2263,254.1367,254.1367,2000.0
2017-11-16 13:25:00,312.17,312.29,312.16,312.25,2029.0,254.1693,254.267,254.1611,254.2344,2029.0
2017-11-16 13:30:00,312.25,312.33,312.21,312.29,2842.0,254.2344,254.2996,254.2018,254.267,2842.0
2017-11-16 13:35:00,312.28,312.33,312.26,312.28,1050.0,254.2588,254.2996,254.2426,254.2588,1050.0
2017-11-16 13:40:00,312.24,312.28,312.03,312.04,3361.0,254.2263,254.2588,254.0553,254.0634,3361.0
2017-11-16 13:45:00,312.1,312.1,311.92,311.95,1973.0,254.1123,254.1123,253.9657,253.9902,1973.0
2017-11-16 13:50:00,311.95,312.08,311.95,312.08,2028.0,253.9902,254.096,253.9902,254.096,2028.0
2017-11-16 13:55:00,312.11,312.19,312.06,312.17,1352.0,254.1204,254.1856,254.0797,254.1693,1352.0
2017-11-16 14:00:00,312.21,312.27,312.14,312.16,2256.0,254.2018,254.2507,254.1449,254.1611,2256.0
2017-11-16 14:05:00,312.13,312.13,311.97,312.08,2938.0,254.1367,254.1367,254.0064,254.096,2938.0
2017-11-16 14:10:00,312.13,312.29,312.13,312.29,3189.0,254.1367,254.267,254.1367,254.267,3189.0
2017-11-16 14:15:00,312.27,312.34,312.23,312.27,2510.0,254.2507,254.3077,254.2181,254.2507,2510.0
2017-11-16 14:20:00,312.25,312.45,312.2,312.42,6358.0,254.2344,254.3973,254.1937,254.3728,6358.0
2017-11-16 14:25:00,312.39,312.45,312.36,312.39,8100.0,254.3484,254.3973,254.324,254.3484,8100.0
2017-11-16 14:30:00,312.42,312.47,312.35,312.42,4126.0,254.3728,254.4135,254.3158,254.3728,4126.0
2017-11-16 14:35:00,312.47,312.68,312.42,312.61,9666.0,254.4135,254.5845,254.3728,254.5275,9666.0
2017-11-16 14:40:00,312.69,312.7,312.59,312.66,669.0,254.5927,254.6008,254.5112,254.5682,669.0
2017-11-16 14:45:00,312.62,312.66,312.56,312.56,3700.0,254.5357,254.5682,254.4868,254.4868,3700.0
2017-11-16 14:50:00,312.61,312.81,312.6,312.76,5782.0,254.5275,254.6904,254.5194,254.6497,5782.0
2017-11-16 14:55:00,312.8,312.8,312.54,312.57,3827.0,254.6822,254.6822,254.4705,254.495,3827.0
2017-11-16 15:00:00,312.61,312.63,312.47,312.47,3141.0,254.5275,254.5438,254.4135,254.4135,3141.0
2017-11-16 15:05:00,312.5,312.59,312.46,312.55,4676.0,254.438,254.5112,254.4054,254.4787,4676.0
2017-11-16 15:10:00,312.58,312.63,312.53,312.61,2801.0,254.5031,254.5438,254.4624,254.5275,2801.0
2017-11-16 15:15:00,312.62,312.63,312.54,312.56,2021.0,254.5357,254.5438,254.4705,254.4868,2021.0
2017-11-16 15:20:00,312.6,312.6,312.45,312.45,3640.0,254.5194,254.5194,254.3973,254.3973,3640.0
2017-11-16 15:25:00,312.44,312.49,312.44,312.45,2560.0,254.3891,254.4298,254.3891,254.3973,2560.0
2017-11-16 15:30:00,312.46,312.46,312.32,312.36,4237.0,254.4054,254.4054,254.2914,254.324,4237.0
2017-11-16 15:35:00,312.4,312.41,312.32,312.41,2634.0,254.3565,254.3647,254.2914,254.3647,2634.0
2017-11-16 15:40:00,312.46,312.66,312.4,312.5,12190.0,254.4054,254.5682,254.3565,254.438,12190.0
2017-11-16 15:45:00,312.51,312.58,312.31,312.31,17907.0,254.4461,254.5031,254.2833,254.2833,17907.0
2017-11-16 15:50:00,312.35,312.52,312.34,312.52,5781.0,254.3158,254.4543,254.3077,254.4543,5781.0
2017-11-16 15:55:00,312.55,312.69,312.49,312.65,18309.0,254.4787,254.5927,254.4298,254.5601,18309.0
2017-11-17 09:30:00,311.59,312.43,310.31,310.85,51246.0,253.697,254.381,252.6549,253.0945,51246.0
2017-11-17 09:35:00,311.33,311.45,311.11,311.17,8084.0,253.4854,253.5831,253.3062,253.3551,8084.0
2017-11-17 09:40:00,311.17,311.6,311.14,311.6,4706.0,253.3551,253.7052,253.3307,253.7052,4706.0
2017-11-17 09:45:00,311.8,311.8,311.32,311.44,6150.0,253.868,253.868,253.4772,253.5749,6150.0
2017-11-17 09:50:00,311.58,311.89,311.58,311.89,5468.0,253.6889,253.9413,253.6889,253.9413,5468.0
2017-11-17 09:55:00,311.9,311.94,311.56,311.58,5818.0,253.9494,253.982,253.6726,253.6889,5818.0
2017-11-17 10:00:00,311.68,311.9,311.68,311.78,1313.0,253.7703,253.9494,253.7703,253.8517,1313.0
2017-11-17 10:05:00,311.69,311.82,311.47,311.47,11592.0,253.7785,253.8843,253.5993,253.5993,11592.0
2017-11-17 10:10:00,311.47,311.47,311.29,311.32,1252.0,253.5993,253.5993,253.4528,253.4772,1252.0
2017-11-17 10:15:00,311.32,311.48,311.32,311.48,965.0,253.4772,253.6075,253.4772,253.6075,965.0
2017-11-17 10:20:00,311.48,311.65,311.45,311.62,2835.0,253.6075,253.7459,253.5831,253.7215,2835.0
2017-11-17 10:25:00,311.62,311.81,311.6,311.73,2453.0,253.7215,253.8762,253.7052,253.811,2453.0
2017-11-17 10:30:00,311.73,311.73,311.5,311.64,3935.0,253.811,253.811,253.6238,253.7378,3935.0
2017-11-17 10:35:00,311.74,311.75,311.54,311.54,15680.0,253.8192,253.8273,253.6563,253.6563,15680.0
2017-11-17 10:40:00,311.48,311.48,311.29,311.36,1770.0,253.6075,253.6075,253.4528,253.5098,1770.0
2017-11-17 10:45:00,311.35,311.35,311.3,311.34,2100.0,253.5016,253.5016,253.4609,253.4935,2100.0
2017-11-17 10:50:00,311.34,311.42,311.29,311.4,1509.0,253.4935,253.5586,253.4528,253.5423,1509.0
2017-11-17 10:55:00,311.44,311.65,311.44,311.61,2052.0,253.5749,253.7459,253.5749,253.7133,2052.0
2017-11-17 11:00:00,311.53,311.58,311.43,311.5,2735.0,253.6482,253.6889,253.5668,253.6238,2735.0
2017-11-17 11:05:00,311.44,311.44,311.14,311.14,2800.0,253.5749,253.5749,253.3307,253.3307,2800.0
2017-11-17 11:10:00,311.18,311.18,311.08,311.08,2400.0,253.3632,253.3632,253.2818,253.2818,2400.0
2017-11-17 11:15:00,311.12,311.59,311.12,311.52,3000.0,253.3144,253.697,253.3144,253.64,3000.0
2017-11-17 11:20:00,311.47,311.59,311.37,311.47,790.0,253.5993,253.697,253.5179,253.5993,790.0
2017-11-17 11:25:00,311.47,311.51,311.37,311.51,1650.0,253.5993,253.6319,253.5179,253.6319,1650.0
2017-11-17 11:30:00,311.49,311.54,311.4,311.4,2804.0,253.6156,253.6563,253.5423,253.5423,2804.0
2017-11-17 11:35:00,311.45,311.48,311.28,311.37,4563.0,253.5831,253.6075,253.4446,253.5179,4563.0
2017-11-17 11:40:00,311.41,311.61,311.38,311.61,1927.0,253.5505,253.7133,253.5261,253.7133,1927.0
2017-11-17 11:45:00,311.54,311.55,311.45,311.48,1605.0,253.6563,253.6645,253.5831,253.6075,1605.0
2017-11-17 11:50:00,311.49,311.55,311.19,311.35,9315.0,253.6156,253.6645,253.3714,253.5016,9315.0
2017-11-17 11:55:00,311.35,311.51,311.28,311.29,2100.0,253.5016,253.6319,253.4446,253.4528,2100.0
2017-11-17 12:00:00,311.3,311.47,311.3,311.3,2005.0,253.4609,253.5993,253.4609,253.4609,2005.0
2017-11-17 12:05:00,311.3,311.41,310.93,311.09,7114.0,253.4609,253.5505,253.1597,253.2899,7114.0
2017-11-17 12:10:00,311.07,311.22,311.06,311.22,1500.0,253.2737,253.3958,253.2655,253.3958,1500.0
2017-11-17 12:15:00,311.23,311.35,311.18,311.3,4454.0,253.4039,253.5016,253.3632,253.4609,4454.0
2017-11-17 12:20:00,311.33,311.33,311.11,311.24,1857.0,253.4854,253.4854,253.3062,253.4121,1857.0
2017-11-17 12:25:00,311.24,311.3,311.12,311.13,2157.0,253.4121,253.4609,253.3144,253.3225,2157.0
2017-11-17 12:30:00,311.12,311.14,311.05,311.11,2496.0,253.3144,253.3307,253.2574,253.3062,2496.0
2017-11-17 12:35:00,311.04,311.06,310.98,311.03,3630.0,253.2492,253.2655,253.2004,253.2411,3630.0
2017-11-17 12:40:00,311.07,311.08,310.98,311.02,1500.0,253.2737,253.2818,253.2004,253.2329,1500.0
2017-11-17 12:45:00,311.04,311.06,310.96,311.06,2575.0,253.2492,253.2655,253.1841,253.2655,2575.0
2017-11-17 12:50:00,311.1,311.1,311.01,311.04,1422.0,253.2981,253.2981,253.2248,253.2492,1422.0
2017-11-17 12:55:00,311.07,311.08,311.0,311.02,3058.0,253.2737,253.2818,253.2167,253.2329,3058.0
2017-11-17 13:00:00,311.0,311.01,310.9,310.97,3792.0,253.2167,253.2248,253.1352,253.1922,3792.0
2017-11-17 13:05:00,310.92,310.99,310.92,310.98,1774.0,253.1515,253.2085,253.1515,253.2004,1774.0
2017-11-17 13:10:00,311.0,311.01,310.92,310.98,2652.0,253.2167,253.2248,253.1515,253.2004,2652.0
2017-11-17 13:15:00,310.93,310.93,310.8,310.83,5527.0,253.1597,253.1597,253.0538,253.0783,5527.0
2017-11-17 13:20:00,310.82,310.82,310.74,310.77,3093.0,253.0701,253.0701,253.005,253.0294,3093.0
2017-11-17 13:25:00,310.76,310.81,310.65,310.76,5025.0,253.0213,253.062,252.9317,253.0213,5025.0
2017-11-17 13:30:00,310.76,310.91,310.76,310.87,1957.0,253.0213,253.1434,253.0213,253.1108,1957.0
2017-11-17 13:35:00,310.87,310.95,310.86,310.92,1846.0,253.1108,253.176,253.1027,253.1515,1846.0
2017-11-17 13:40:00,310.92,310.92,310.86,310.91,2038.0,253.1515,253.1515,253.1027,253.1434,2038.0
2017-11-17 13:45:00,310.89,310.94,310.62,310.72,6183.0,253.1271,253.1678,252.9073,252.9887,6183.0
2017-11-17 13:50:00,310.75,310.79,310.64,310.65,1652.0,253.0131,253.0457,252.9236,252.9317,1652.0
2017-11-17 13:55:00,310.67,310.81,310.63,310.81,2449.0,252.948,253.062,252.9154,253.062,2449.0
2017-11-17 14:00:00,310.81,310.85,310.75,310.79,3441.0,253.062,253.0945,253.0131,253.0457,3441.0
2017-11-17 14:05:00,310.85,310.85,310.75,310.79,1865.0,253.0945,253.0945,253.0131,253.0457,1865.0
2017-11-17 14:10:00,310.82,310.85,310.73,310.73,4877.0,253.0701,253.0945,252.9968,252.9968,4877.0
2017-11-17 14:15:00,310.73,310.73,310.67,310.71,1101.0,252.9968,252.9968,252.948,252.9805,1101.0
2017-11-17 14:20:00,310.64,310.64,310.59,310.62,1802.0,252.9236,252.9236,252.8828,252.9073,1802.0
2017-11-17 14:25:00,310.6,310.67,310.6,310.67,4815.0,252.891,252.948,252.891,252.948,4815.0
2017-11-17 14:30:00,310.63,310.67,310.57,310.59,2748.0,252.9154,252.948,252.8666,252.8828,2748.0
2017-11-17 14:35:00,310.56,310.62,310.32,310.37,22661.0,252.8584,252.9073,252.663,252.7037,22661.0
2017-11-17 14:40:00,310.32,310.4,310.28,310.33,3528.0,252.663,252.7281,252.6304,252.6711,3528.0
2017-11-17 14:45:00,310.31,310.32,310.13,310.32,11060.0,252.6549,252.663,252.5083,252.663,11060.0
2017-11-17 14:50:00,310.26,310.32,310.23,310.29,5597.0,252.6142,252.663,252.5897,252.6386,5597.0
2017-11-17 14:55:00,310.35,310.63,310.35,310.62,5960.0,252.6874,252.9154,252.6874,252.9073,5960.0
2017-11-17 15:00:00,310.57,310.63,310.56,310.62,3360.0,252.8666,252.9154,252.8584,252.9073,3360.0
2017-11-17 15:05:00,310.65,310.68,310.55,310.55,4971.0,252.9317,252.9561,252.8503,252.8503,4971.0
2017-11-17 15:10:00,310.62,310.63,310.5,310.5,5032.0,252.9073,252.9154,252.8096,252.8096,5032.0
2017-11-17 15:15:00,310.53,310.58,310.52,310.56,3625.0,252.834,252.8747,252.8258,252.8584,3625.0
2017-11-17 15:20:00,310.57,310.64,310.57,310.57,2633.0,252.8666,252.9236,252.8666,252.8666,2633.0
2017-11-17 15:25:00,310.58,310.58,310.5,310.5,7313.0,252.8747,252.8747,252.8096,252.8096,7313.0
2017-11-17 15:30:00,310.47,310.48,310.31,310.33,3946.0,252.7851,252.7933,252.6549,252.6711,3946.0
2017-11-17 15:35:00,310.34,310.37,310.21,310.23,4654.0,252.6793,252.7037,252.5734,252.5897,4654.0
2017-11-17 15:40:00,310.2,310.26,310.01,310.01,12195.0,252.5653,252.6142,252.4106,252.4106,12195.0
2017-11-17 15:45:00,310.0,310.0,309.5,309.88,29556.0,252.4025,252.4025,251.9954,252.3048,29556.0
2017-11-17 15:50:00,309.89,309.98,309.76,309.82,9746.0,252.3129,252.3862,252.2071,252.2559,9746.0
2017-11-17 15:55:00,309.78,309.84,309.6,309.62,39177.0,252.2233,252.2722,252.0768,252.0931,39177.0
2017-11-20 09:30:00,310.2,311.59,310.01,311.42,14266.0,252.5653,253.697,252.4106,253.5586,14266.0
2017-11-20 09:35:00,311.51,311.53,311.15,311.51,13554.0,253.6319,253.6482,253.3388,253.6319,13554.0
2017-11-20 09:40:00,311.34,311.57,310.68,310.85,8932.0,253.4935,253.6808,252.9561,253.0945,8932.0
2017-11-20 09:45:00,310.78,311.0,310.56,310.94,11177.0,253.0375,253.2167,252.8584,253.1678,11177.0
2017-11-20 09:50:00,310.94,311.47,310.9,311.32,4534.0,253.1678,253.5993,253.1352,253.4772,4534.0
2017-11-20 09:55:00,311.36,311.84,311.35,311.76,1782.0,253.5098,253.9006,253.5016,253.8355,1782.0
2017-11-20 10:00:00,311.69,311.87,311.57,311.64,7827.0,253.7785,253.925,253.6808,253.7378,7827.0
2017-11-20 10:05:00,311.63,311.78,311.13,311.68,11040.0,253.7296,253.8517,253.3225,253.7703,11040.0
2017-11-20 10:10:00,311.59,311.94,311.55,311.9,6051.0,253.697,253.982,253.6645,253.9494,6051.0
2017-11-20 10:15:00,311.88,312.08,311.8,311.95,8366.0,253.9332,254.096,253.868,253.9902,8366.0
2017-11-20 10:20:00,311.99,312.52,311.97,312.52,15222.0,254.0227,254.4543,254.0064,254.4543,15222.0
2017-11-20 10:25:00,312.45,312.52,312.36,312.38,3965.0,254.3973,254.4543,254.324,254.3403,3965.0
2017-11-20 10:30:00,312.29,312.5,312.28,312.33,4560.0,254.267,254.438,254.2588,254.2996,4560.0
2017-11-20 10:35:00,312.38,312.45,312.11,312.3,9580.0,254.3403,254.3973,254.1204,254.2751,9580.0
2017-11-20 10:40:00,312.29,312.58,312.29,312.53,4502.0,254.267,254.5031,254.267,254.4624,4502.0
2017-11-20 10:45:00,312.54,312.87,312.47,312.75,5196.0,254.4705,254.7392,254.4135,254.6415,5196.0
2017-11-20 10:50:00,312.88,312.93,312.76,312.86,5459.0,254.7474,254.7881,254.6497,254.7311,5459.0
2017-11-20 10:55:00,312.85,312.91,312.78,312.85,2525.0,254.7229,254.7718,254.6659,254.7229,2525.0
2017-11-20 11:00:00,312.9,312.98,312.8,312.92,3794.0,254.7636,254.8288,254.6822,254.7799,3794.0
2017-11-20 11:05:00,312.96,313.2,312.85,313.16,8541.0,254.8125,255.0079,254.7229,254.9753,8541.0
2017-11-20 11:10:00,313.2,313.38,313.01,313.01,9843.0,255.0079,255.1545,254.8532,254.8532,9843.0
2017-11-20 11:15:00,313.02,313.17,312.76,313.17,4612.0,254.8614,254.9835,254.6497,254.9835,4612.0
2017-11-20 11:20:00,313.25,313.39,313.18,313.27,6223.0,255.0486,255.1626,254.9916,255.0649,6223.0
2017-11-20 11:25:00,313.27,313.39,313.19,313.36,10211.0,255.0649,255.1626,254.9998,255.1382,10211.0
2017-11-20 11:30:00,313.31,313.63,313.29,313.61,7151.0,255.0975,255.358,255.0812,255.3417,7151.0
2017-11-20 11:35:00,313.63,314.08,313.63,314.08,9350.0,255.358,255.7244,255.358,255.7244,9350.0
2017-11-20 11:40:00,314.08,314.33,313.98,314.3,14008.0,255.7244,255.928,255.643,255.9035,14008.0
2017-11-20 11:45:00,314.31,314.61,314.31,314.38,7401.0,255.9117,256.1559,255.9117,255.9687,7401.0
2017-11-20 11:50:00,314.43,314.43,314.06,314.34,4856.0,256.0094,256.0094,255.7081,255.9361,4856.0
2017-11-20 11:55:00,314.32,314.44,314.25,314.34,8294.0,255.9198,256.0175,255.8628,255.9361,8294.0
2017-11-20 12:00:00,314.3,314.84,314.3,314.84,10123.0,255.9035,256.3432,255.9035,256.3432,10123.0
2017-11-20 12:05:00,314.8,314.88,314.74,314.88,7747.0,256.3106,256.3758,256.2618,256.3758,7747.0
2017-11-20 12:10:00,314.92,315.03,314.85,314.97,20562.0,256.4083,256.4979,256.3513,256.449,20562.0
2017-11-20 12:15:00,314.93,314.93,314.1,314.15,4784.0,256.4165,256.4165,255.7407,255.7814,4784.0
2017-11-20 12:20:00,314.15,314.54,314.15,314.48,6650.0,255.7814,256.0989,255.7814,256.0501,6650.0
2017-11-20 12:25:00,314.64,314.64,314.24,314.25,17244.0,256.1804,256.1804,255.8547,255.8628,17244.0
2017-11-20 12:30:00,314.33,314.46,314.32,314.39,1959.0,255.928,256.0338,255.9198,255.9768,1959.0
2017-11-20 12:35:00,314.52,314.57,314.1,314.57,6534.0,256.0827,256.1234,255.7407,256.1234,6534.0
2017-11-20 12:40:00,314.66,314.84,314.5,314.83,2200.0,256.1966,256.3432,256.0664,256.3351,2200.0
2017-11-20 12:45:00,314.73,314.93,314.5,314.86,4267.0,256.2536,256.4165,256.0664,256.3595,4267.0
2017-11-20 12:50:00,314.76,315.0,314.71,314.88,9680.0,256.2781,256.4735,256.2374,256.3758,9680.0
2017-11-20 12:55:00,314.89,314.92,314.55,314.81,7137.0,256.3839,256.4083,256.1071,256.3188,7137.0
2017-11-20 13:00:00,314.91,314.91,314.78,314.78,2236.0,256.4002,256.4002,256.2943,256.2943,2236.0
2017-11-20 13:05:00,314.78,315.0,314.76,314.9,5052.0,256.2943,256.4735,256.2781,256.3921,5052.0
2017-11-20 13:10:00,314.91,315.01,314.83,314.83,7790.0,256.4002,256.4816,256.3351,256.3351,7790.0
2017-11-20 13:15:00,314.83,315.09,314.76,315.09,4488.0,256.3351,256.5467,256.2781,256.5467,4488.0
2017-11-20 13:20:00,315.03,315.19,314.99,315.18,5233.0,256.4979,256.6282,256.4653,256.62,5233.0
2017-11-20 13:25:00,315.17,315.17,314.96,315.01,6859.0,256.6119,256.6119,256.4409,256.4816,6859.0
2017-11-20 13:30:00,315.01,315.13,315.0,315.05,4005.0,256.4816,256.5793,256.4735,256.5142,4005.0
2017-11-20 13:35:00,315.09,315.11,314.96,315.09,9934.0,256.5467,256.563,256.4409,256.5467,9934.0
2017-11-20 13:40:00,315.12,315.22,315.04,315.22,2920.0,256.5712,256.6526,256.506,256.6526,2920.0
2017-11-20 13:45:00,315.2,315.57,315.19,315.57,7927.0,256.6363,256.9376,256.6282,256.9376,7927.0
2017-11-20 13:50:00,315.55,315.55,315.42,315.42,7956.0,256.9213,256.9213,256.8154,256.8154,7956.0
2017-11-20 13:55:00,315.42,315.42,315.08,315.12,7657.0,256.8154,256.8154,256.5386,256.5712,7657.0
2017-11-20 14:00:00,315.18,315.18,315.03,315.07,2400.0,256.62,256.62,256.4979,256.5305,2400.0
2017-11-20 14:05:00,315.09,315.09,314.92,315.01,5545.0,256.5467,256.5467,256.4083,256.4816,5545.0
2017-11-20 14:10:00,315.04,315.1,314.98,315.09,7832.0,256.506,256.5549,256.4572,256.5467,7832.0
2017-11-20 14:15:00,315.1,315.25,314.98,315.06,4873.0,256.5549,256.677,256.4572,256.5223,4873.0
2017-11-20 14:20:00,315.07,315.07,314.74,314.95,13168.0,256.5305,256.5305,256.2618,256.4328,13168.0
2017-11-20 14:25:00,314.96,314.98,314.84,314.96,2585.0,256.4409,256.4572,256.3432,256.4409,2585.0
2017-11-20 14:30:00,314.95,314.96,314.75,314.84,12018.0,256.4328,256.4409,256.2699,256.3432,12018.0
2017-11-20 14:35:00,314.85,314.88,314.67,314.67,8558.0,256.3513,256.3758,256.2048,256.2048,8558.0
2017-11-20 14:40:00,314.67,314.68,314.44,314.46,6450.0,256.2048,256.2129,256.0175,256.0338,6450.0
2017-11-20 14:45:00,314.52,314.56,314.41,314.51,4745.0,256.0827,256.1152,255.9931,256.0745,4745.0
2017-11-20 14:50:00,314.52,314.81,314.52,314.79,5292.0,256.0827,256.3188,256.0827,256.3025,5292.0
2017-11-20 14:55:00,314.7,314.84,314.69,314.76,3695.0,256.2292,256.3432,256.2211,256.2781,3695.0
2017-11-20 15:00:00,314.85,314.98,314.83,314.94,3110.0,256.3513,256.4572,256.3351,256.4246,3110.0
2017-11-20 15:05:00,314.87,314.95,314.72,314.81,4965.0,256.3676,256.4328,256.2455,256.3188,4965.0
2017-11-20 15:10:00,314.81,314.98,314.69,314.87,6825.0,256.3188,256.4572,256.2211,256.3676,6825.0
2017-11-20 15:15:00,314.87,314.87,314.58,314.58,4338.0,256.3676,256.3676,256.1315,256.1315,4338.0
2017-11-20 15:20:00,314.57,314.87,314.57,314.82,9103.0,256.1234,256.3676,256.1234,256.3269,9103.0
2017-11-20 15:25:00,314.9,314.99,314.79,314.79,8221.0,256.3921,256.4653,256.3025,256.3025,8221.0
2017-11-20 15:30:00,314.83,314.83,314.54,314.63,6590.0,256.3351,256.3351,256.0989,256.1722,6590.0
2017-11-20 15:35:00,314.58,314.64,314.49,314.62,5408.0,256.1315,256.1804,256.0582,256.1641,5408.0
2017-11-20 15:40:00,314.64,314.8,314.64,314.64,9438.0,256.1804,256.3106,256.1804,256.1804,9438.0
2017-11-20 15:45:00,314.7,314.82,314.58,314.6,13598.0,256.2292,256.3269,256.1315,256.1478,13598.0
2017-11-20 15:50:00,314.58,314.66,314.38,314.6,17584.0,256.1315,256.1966,255.9687,256.1478,17584.0
2017-11-20 15:55:00,314.6,314.74,314.47,314.63,35281.0,256.1478,256.2618,256.0419,256.1722,35281.0
2017-11-21 09:30:00,315.24,315.78,314.76,315.61,17827.0,256.6689,257.1085,256.2781,256.9701,17827.0
2017-11-21 09:35:00,315.84,316.19,315.61,315.78,10708.0,257.1574,257.4424,256.9701,257.1085,10708.0
2017-11-21 09:40:00,315.96,316.13,315.66,316.13,2783.0,257.2551,257.3935,257.0108,257.3935,2783.0
2017-11-21 09:45:00,316.16,316.16,315.49,315.49,5916.0,257.4179,257.4179,256.8724,256.8724,5916.0
2017-11-21 09:50:00,315.4,315.46,314.79,315.0,16692.0,256.7992,256.848,256.3025,256.4735,16692.0
2017-11-21 09:55:00,315.06,315.12,314.8,314.92,7345.0,256.5223,256.5712,256.3106,256.4083,7345.0
2017-11-21 10:00:00,314.86,314.91,314.61,314.68,8600.0,256.3595,256.4002,256.1559,256.2129,8600.0
2017-11-21 10:05:00,314.65,314.94,314.65,314.93,3414.0,256.1885,256.4246,256.1885,256.4165,3414.0
2017-11-21 10:10:00,315.04,315.84,315.02,315.72,4088.0,256.506,257.1574,256.4898,257.0597,4088.0
2017-11-21 10:15:00,315.75,315.91,315.64,315.84,9544.0,257.0841,257.2144,256.9946,257.1574,9544.0
2017-11-21 10:20:00,315.85,316.11,315.81,315.82,4377.0,257.1655,257.3772,257.133,257.1411,4377.0
2017-11-21 10:25:00,315.87,316.49,315.87,316.13,10335.0,257.1818,257.6866,257.1818,257.3935,10335.0
2017-11-21 10:30:00,316.2,316.67,316.2,316.31,7017.0,257.4505,257.8332,257.4505,257.5401,7017.0
2017-11-21 10:35:00,316.34,316.66,316.33,316.62,5636.0,257.5645,257.825,257.5564,257.7925,5636.0
2017-11-21 10:40:00,316.73,316.88,316.41,316.5,11910.0,257.882,258.0042,257.6215,257.6948,11910.0
2017-11-21 10:45:00,316.57,316.66,316.47,316.62,5615.0,257.7518,257.825,257.6703,257.7925,5615.0
2017-11-21 10:50:00,316.62,316.68,316.55,316.59,6467.0,257.7925,257.8413,257.7355,257.7681,6467.0
2017-11-21 10:55:00,316.57,316.73,316.26,316.27,4677.0,257.7518,257.882,257.4994,257.5075,4677.0
2017-11-21 11:00:00,316.52,316.78,316.5,316.72,3315.0,257.7111,257.9227,257.6948,257.8739,3315.0
2017-11-21 11:05:00,316.71,316.84,316.41,316.41,7057.0,257.8658,257.9716,257.6215,257.6215,7057.0
2017-11-21 11:10:00,316.48,316.71,316.33,316.64,6463.0,257.6785,257.8658,257.5564,257.8088,6463.0
2017-11-21 11:15:00,316.69,316.95,316.67,316.95,2315.0,257.8495,258.0612,257.8332,258.0612,2315.0
2017-11-21 11:20:00,316.91,316.93,316.78,316.82,3038.0,258.0286,258.0449,257.9227,257.9553,3038.0
2017-11-21 11:25:00,316.82,317.19,316.72,316.72,7770.0,257.9553,258.2566,257.8739,257.8739,7770.0
2017-11-21 11:30:00,316.67,316.82,316.58,316.82,1780.0,257.8332,257.9553,257.7599,257.9553,1780.0
2017-11-21 11:35:00,316.78,317.35,316.77,317.25,6125.0,257.9227,258.3868,257.9146,258.3054,6125.0
2017-11-21 11:40:00,317.35,317.58,317.16,317.16,7060.0,258.3868,258.5741,258.2321,258.2321,7060.0
2017-11-21 11:45:00,317.19,317.2,316.75,317.02,7430.0,258.2566,258.2647,257.8983,258.1182,7430.0
2017-11-21 11:50:00,317.02,317.05,316.88,316.88,3579.0,258.1182,258.1426,258.0042,258.0042,3579.0
2017-11-21 11:55:00,316.9,317.0,316.55,316.93,9229.0,258.0205,258.1019,257.7355,258.0449,9229.0
2017-11-21 12:00:00,316.91,317.01,316.69,317.01,4934.0,258.0286,258.11,257.8495,258.11,4934.0
2017-11-21 12:05:00,316.97,317.05,316.67,317.05,2463.0,258.0774,258.1426,257.8332,258.1426,2463.0
2017-11-21 12:10:00,316.98,317.05,316.77,316.94,3898.0,258.0856,258.1426,257.9146,258.053,3898.0
2017-11-21 12:15:00,316.94,317.07,316.89,317.07,5496.0,258.053,258.1589,258.0123,258.1589,5496.0
2017-11-21 12:20:00,317.06,317.24,316.98,317.09,3750.0,258.1507,258.2973,258.0856,258.1752,3750.0
2017-11-21 12:25:00,317.09,317.22,317.04,317.07,4500.0,258.1752,258.281,258.1344,258.1589,4500.0
2017-11-21 12:30:00,317.09,317.18,317.03,317.14,5472.0,258.1752,258.2484,258.1263,258.2159,5472.0
2017-11-21 12:35:00,317.22,317.48,317.22,317.43,8467.0,258.281,258.4927,258.281,258.452,8467.0
2017-11-21 12:40:00,317.35,317.35,317.01,317.01,9087.0,258.3868,258.3868,258.11,258.11,9087.0
2017-11-21 12:45:00,317.06,317.26,317.06,317.19,1806.0,258.1507,258.3136,258.1507,258.2566,1806.0
2017-11-21 12:50:00,317.21,317.48,317.21,317.48,2851.0,258.2729,258.4927,258.2729,258.4927,2851.0
2017-11-21 12:55:00,317.43,317.62,317.4,317.56,7967.0,258.452,258.6067,258.4276,258.5578,7967.0
2017-11-21 13:00:00,317.55,317.6,317.49,317.49,2620.0,258.5497,258.5904,258.5008,258.5008,2620.0
2017-11-21 13:05:00,317.45,317.45,317.05,317.05,6632.0,258.4683,258.4683,258.1426,258.1426,6632.0
2017-11-21 13:10:00,317.05,317.31,317.05,317.3,3997.0,258.1426,258.3543,258.1426,258.3461,3997.0
2017-11-21 13:15:00,317.32,317.39,317.15,317.18,3060.0,258.3624,258.4194,258.224,258.2484,3060.0
2017-11-21 13:20:00,317.25,317.37,317.21,317.31,3831.0,258.3054,258.4031,258.2729,258.3543,3831.0
2017-11-21 13:25:00,317.14,317.34,317.13,317.28,3785.0,258.2159,258.3787,258.2077,258.3299,3785.0
2017-11-21 13:30:00,317.28,317.28,317.17,317.2,4668.0,258.3299,258.3299,258.2403,258.2647,4668.0
2017-11-21 13:35:00,317.24,317.34,317.22,317.32,7328.0,258.2973,258.3787,258.281,258.3624,7328.0
2017-11-21 13:40:00,317.33,317.36,317.01,317.1,6552.0,258.3706,258.395,258.11,258.1833,6552.0
2017-11-21 13:45:00,317.1,317.12,316.9,316.96,8135.0,258.1833,258.1996,258.0205,258.0693,8135.0
2017-11-21 13:50:00,317.0,317.17,317.0,317.17,4385.0,258.1019,258.2403,258.1019,258.2403,4385.0
2017-11-21 13:55:00,317.14,317.17,317.04,317.08,2989.0,258.2159,258.2403,258.1344,258.167,2989.0
2017-11-21 14:00:00,317.13,317.15,317.02,317.03,3620.0,258.2077,258.224,258.1182,258.1263,3620.0
2017-11-21 14:05:00,317.08,317.1,316.8,316.97,6060.0,258.167,258.1833,257.939,258.0774,6060.0
2017-11-21 14:10:00,317.03,317.03,316.82,316.99,3650.0,258.1263,258.1263,257.9553,258.0937,3650.0
2017-11-21 14:15:00,317.0,317.13,316.91,316.95,3020.0,258.1019,258.2077,258.0286,258.0612,3020.0
2017-11-21 14:20:00,317.03,317.2,317.03,317.19,2748.0,258.1263,258.2647,258.1263,258.2566,2748.0
2017-11-21 14:25:00,317.17,317.25,317.11,317.12,3508.0,258.2403,258.3054,258.1914,258.1996,3508.0
2017-11-21 14:30:00,317.05,317.13,316.95,317.04,4733.0,258.1426,258.2077,258.0612,258.1344,4733.0
2017-11-21 14:35:00,317.03,317.21,316.97,317.06,7341.0,258.1263,258.2729,258.0774,258.1507,7341.0
2017-11-21 14:40:00,317.11,317.2,317.03,317.09,5655.0,258.1914,258.2647,258.1263,258.1752,5655.0
2017-11-21 14:45:00,317.17,317.17,316.67,316.87,7373.0,258.2403,258.2403,257.8332,257.996,7373.0
2017-11-21 14:50:00,316.89,316.9,316.67,316.77,3774.0,258.0123,258.0205,257.8332,257.9146,3774.0
2017-11-21 14:55:00,316.73,316.99,316.73,316.99,5325.0,257.882,258.0937,257.882,258.0937,5325.0
2017-11-21 15:00:00,316.99,316.99,316.71,316.84,4830.0,258.0937,258.0937,257.8658,257.9716,4830.0
2017-11-21 15:05:00,316.88,316.91,316.7,316.88,2484.0,258.0042,258.0286,257.8576,258.0042,2484.0
2017-11-21 15:10:00,316.88,316.89,316.81,316.86,4586.0,258.0042,258.0123,257.9472,257.9879,4586.0
2017-11-21 15:15:00,316.83,316.92,316.82,316.86,4336.0,257.9635,258.0367,257.9553,257.9879,4336.0
2017-11-21 15:20:00,316.8,316.94,316.73,316.94,3268.0,257.939,258.053,257.882,258.053,3268.0
2017-11-21 15:25:00,316.89,317.06,316.88,317.0,3948.0,258.0123,258.1507,258.0042,258.1019,3948.0
2017-11-21 15:30:00,316.98,317.02,316.91,317.0,7583.0,258.0856,258.1182,258.0286,258.1019,7583.0
2017-11-21 15:35:00,317.01,317.06,316.98,317.04,9625.0,258.11,258.1507,258.0856,258.1344,9625.0
2017-11-21 15:40:00,317.09,317.25,317.07,317.25,15057.0,258.1752,258.3054,258.1589,258.3054,15057.0
2017-11-21 15:45:00,317.24,317.25,316.86,316.94,15287.0,258.2973,258.3054,257.9879,258.053,15287.0
2017-11-21 15:50:00,316.97,317.08,316.88,317.07,15797.0,258.0774,258.167,258.0042,258.1589,15797.0
2017-11-21 15:55:00,317.05,317.06,316.77,316.98,45149.0,258.1426,258.1507,257.9146,258.0856,45149.0
2017-11-22 09:30:00,316.31,316.86,316.12,316.26,23356.0,257.5401,257.9879,257.3854,257.4994,23356.0
2017-11-22 09:35:00,316.03,316.03,315.0,315.0,3268.0,257.3121,257.3121,256.4735,256.4735,3268.0
2017-11-22 09:40:00,315.0,315.41,315.0,315.28,5397.0,256.4735,256.8073,256.4735,256.7014,5397.0
2017-11-22 09:45:00,315.41,315.86,315.07,315.41,16683.0,256.8073,257.1737,256.5305,256.8073,16683.0
2017-11-22 09:50:00,315.51,315.52,315.23,315.51,6573.0,256.8887,256.8969,256.6607,256.8887,6573.0
2017-11-22 09:55:00,315.45,315.45,315.03,315.14,3096.0,256.8399,256.8399,256.4979,256.5875,3096.0
2017-11-22 10:00:00,315.03,315.07,314.34,314.61,8685.0,256.4979,256.5305,255.9361,256.1559,8685.0
2017-11-22 10:05:00,314.57,315.18,314.56,315.14,5095.0,256.1234,256.62,256.1152,256.5875,5095.0
2017-11-22 10:10:00,315.1,315.22,314.87,315.2,5365.0,256.5549,256.6526,256.3676,256.6363,5365.0
2017-11-22 10:15:00,315.23,315.33,315.18,315.29,5361.0,256.6607,256.7422,256.62,256.7096,5361.0
2017-11-22 10:20:00,315.24,315.24,314.89,314.89,12788.0,256.6689,256.6689,256.3839,256.3839,12788.0
2017-11-22 10:25:00,314.82,314.83,314.59,314.82,6401.0,256.3269,256.3351,256.1396,256.3269,6401.0
2017-11-22 10:30:00,314.84,315.04,314.76,314.77,6552.0,256.3432,256.506,256.2781,256.2862,6552.0
2017-11-22 10:35:00,314.82,315.41,314.81,315.33,8752.0,256.3269,256.8073,256.3188,256.7422,8752.0
2017-11-22 10:40:00,315.34,315.38,314.77,314.8,8050.0,256.7503,256.7829,256.2862,256.3106,8050.0
2017-11-22 10:45:00,314.79,315.23,314.76,315.23,5046.0,256.3025,256.6607,256.2781,256.6607,5046.0
2017-11-22 10:50:00,315.02,315.21,314.95,315.09,4750.0,256.4898,256.6445,256.4328,256.5467,4750.0
2017-11-22 10:55:00,315.17,315.33,314.99,315.11,6005.0,256.6119,256.7422,256.4653,256.563,6005.0
2017-11-22 11:00:00,315.11,315.34,315.08,315.34,13415.0,256.563,256.7503,256.5386,256.7503,13415.0
2017-11-22 11:05:00,315.31,315.33,315.09,315.17,5105.0,256.7259,256.7422,256.5467,256.6119,5105.0
2017-11-22 11:10:00,315.16,315.26,315.03,315.03,5309.0,256.6037,256.6852,256.4979,256.4979,5309.0
2017-11-22 11:15:00,315.0,315.17,314.92,315.01,3600.0,256.4735,256.6119,256.4083,256.4816,3600.0
2017-11-22 11:20:00,315.03,315.13,314.66,314.74,4410.0,256.4979,256.5793,256.1966,256.2618,4410.0
2017-11-22 11:25:00,314.64,314.95,314.64,314.95,3113.0,256.1804,256.4328,256.1804,256.4328,3113.0
2017-11-22 11:30:00,314.93,315.15,314.83,314.98,5941.0,256.4165,256.5956,256.3351,256.4572,5941.0
2017-11-22 11:35:00,315.11,315.24,315.03,315.23,1573.0,256.563,256.6689,256.4979,256.6607,1573.0
2017-11-22 11:40:00,315.23,315.6,315.13,315.2,3412.0,256.6607,256.962,256.5793,256.6363,3412.0
2017-11-22 11:45:00,315.23,315.25,315.12,315.12,1800.0,256.6607,256.677,256.5712,256.5712,1800.0
2017-11-22 11:50:00,315.18,315.18,314.91,315.0,4533.0,256.62,256.62,256.4002,256.4735,4533.0
2017-11-22 11:55:00,314.94,315.07,314.84,314.88,3248.0,256.4246,256.5305,256.3432,256.3758,3248.0
2017-11-22 12:00:00,314.86,315.04,314.76,315.04,4918.0,256.3595,256.506,256.2781,256.506,4918.0
2017-11-22 12:05:00,315.02,315.05,314.9,314.93,2973.0,256.4898,256.5142,256.3921,256.4165,2973.0
2017-11-22 12:10:00,314.96,314.97,314.92,314.92,390.0,256.4409,256.449,256.4083,256.4083,390.0
2017-11-22 12:15:00,314.88,315.05,314.7,314.86,9064.0,256.3758,256.5142,256.2292,256.3595,9064.0
2017-11-22 12:20:00,314.85,314.97,314.8,314.97,5204.0,256.3513,256.449,256.3106,256.449,5204.0
2017-11-22 12:25:00,314.96,314.98,314.96,314.98,400.0,256.4409,256.4572,256.4409,256.4572,400.0
2017-11-22 12:30:00,314.97,314.97,314.91,314.93,3605.0,256.449,256.449,256.4002,256.4165,3605.0
2017-11-22 12:35:00,314.94,314.97,314.8,314.8,4080.0,256.4246,256.449,256.3106,256.3106,4080.0
2017-11-22 12:40:00,314.82,314.85,314.7,314.85,2961.0,256.3269,256.3513,256.2292,256.3513,2961.0
2017-11-22 12:45:00,314.9,314.93,314.72,314.82,5526.0,256.3921,256.4165,256.2455,256.3269,5526.0
2017-11-22 12:50:00,314.83,314.95,314.77,314.81,4400.0,256.3351,256.4328,256.2862,256.3188,4400.0
2017-11-22 12:55:00,314.88,315.15,314.84,315.07,2460.0,256.3758,256.5956,256.3432,256.5305,2460.0
2017-11-22 13:00:00,315.08,315.15,314.92,314.93,4015.0,256.5386,256.5956,256.4083,256.4165,4015.0
2017-11-22 13:05:00,314.97,314.97,314.88,314.88,2229.0,256.449,256.449,256.3758,256.3758,2229.0
2017-11-22 13:10:00,314.97,314.99,314.87,314.99,800.0,256.449,256.4653,256.3676,256.4653,800.0
2017-11-22 13:15:00,314.92,314.93,314.82,314.93,3451.0,256.4083,256.4165,256.3269,256.4165,3451.0
2017-11-22 13:20:00,314.93,315.07,314.83,314.84,7327.0,256.4165,256.5305,256.3351,256.3432,7327.0
2017-11-22 13:25:00,315.0,315.16,314.99,315.13,976.0,256.4735,256.6037,256.4653,256.5793,976.0
2017-11-22 13:30:00,315.09,315.11,314.92,315.0,3693.0,256.5467,256.563,256.4083,256.4735,3693.0
2017-11-22 13:35:00,315.05,315.25,315.02,315.24,5631.0,256.5142,256.677,256.4898,256.6689,5631.0
2017-11-22 13:40:00,315.2,315.29,315.09,315.09,5440.0,256.6363,256.7096,256.5467,256.5467,5440.0
2017-11-22 13:45:00,315.17,315.21,315.07,315.19,3013.0,256.6119,256.6445,256.5305,256.6282,3013.0
2017-11-22 13:50:00,315.18,315.25,315.15,315.15,1800.0,256.62,256.677,256.5956,256.5956,1800.0
2017-11-22 13:55:00,315.15,315.25,314.92,314.98,7259.0,256.5956,256.677,256.4083,256.4572,7259.0
2017-11-22 14:00:00,314.99,315.1,314.82,315.08,5945.0,256.4653,256.5549,256.3269,256.5386,5945.0
2017-11-22 14:05:00,315.08,315.08,314.76,314.88,3746.0,256.5386,256.5386,256.2781,256.3758,3746.0
2017-11-22 14:10:00,314.82,314.97,314.82,314.96,2400.0,256.3269,256.449,256.3269,256.4409,2400.0
2017-11-22 14:15:00,315.0,315.06,314.81,314.82,8115.0,256.4735,256.5223,256.3188,256.3269,8115.0
2017-11-22 14:20:00,314.83,314.98,314.83,314.86,5196.0,256.3351,256.4572,256.3351,256.3595,5196.0
2017-11-22 14:25:00,314.85,314.92,314.85,314.86,800.0,256.3513,256.4083,256.3513,256.3595,800.0
2017-11-22 14:30:00,314.89,315.07,314.87,315.05,9119.0,256.3839,256.5305,256.3676,256.5142,9119.0
2017-11-22 14:35:00,315.08,315.11,314.92,314.92,6716.0,256.5386,256.563,256.4083,256.4083,6716.0
2017-11-22 14:40:00,314.98,315.25,314.94,315.13,12101.0,256.4572,256.677,256.4246,256.5793,12101.0
2017-11-22 14:45:00,315.27,315.42,315.18,315.24,8369.0,256.6933,256.8154,256.62,256.6689,8369.0
2017-11-22 14:50:00,315.23,315.29,315.19,315.22,1950.0,256.6607,256.7096,256.6282,256.6526,1950.0
2017-11-22 14:55:00,315.26,315.27,315.16,315.16,5260.0,256.6852,256.6933,256.6037,256.6037,5260.0
2017-11-22 15:00:00,315.21,315.21,314.91,315.06,5130.0,256.6445,256.6445,256.4002,256.5223,5130.0
2017-11-22 15:05:00,315.1,315.2,314.91,314.91,4770.0,256.5549,256.6363,256.4002,256.4002,4770.0
2017-11-22 15:10:00,314.95,315.03,314.92,314.93,2900.0,256.4328,256.4979,256.4083,256.4165,2900.0
2017-11-22 15:15:00,314.96,314.96,314.66,314.85,9831.0,256.4409,256.4409,256.1966,256.3513,9831.0
2017-11-22 15:20:00,314.91,315.0,314.89,314.9,4625.0,256.4002,256.4735,256.3839,256.3921,4625.0
2017-11-22 15:25:00,314.91,314.92,314.76,314.9,3306.0,256.4002,256.4083,256.2781,256.3921,3306.0
2017-11-22 15:30:00,314.99,314.99,314.7,314.81,8380.0,256.4653,256.4653,256.2292,256.3188,8380.0
2017-11-22 15:35:00,314.8,314.96,314.8,314.86,7058.0,256.3106,256.4409,256.3106,256.3595,7058.0
2017-11-22 15:40:00,314.8,314.98,314.8,314.95,8979.0,256.3106,256.4572,256.3106,256.4328,8979.0
2017-11-22 15:45:00,314.92,314.93,314.76,314.88,11963.0,256.4083,256.4165,256.2781,256.3758,11963.0
2017-11-22 15:50:00,314.89,314.99,314.81,314.98,6294.0,256.3839,256.4653,256.3188,256.4572,6294.0
2017-11-22 15:55:00,314.97,315.12,314.87,314.89,24660.0,256.449,256.5712,256.3676,256.3839,24660.0
2017-11-24 09:30:00,315.09,316.2,315.02,315.79,14569.0,256.5467,257.4505,256.4898,257.1167,14569.0
2017-11-24 09:35:00,315.56,316.2,315.56,316.19,5604.0,256.9294,257.4505,256.9294,257.4424,5604.0
2017-11-24 09:40:00,316.05,316.11,315.32,315.71,9010.0,257.3284,257.3772,256.734,257.0516,9010.0
2017-11-24 09:45:00,315.64,315.65,315.42,315.65,2645.0,256.9946,257.0027,256.8154,257.0027,2645.0
2017-11-24 09:50:00,315.68,315.88,315.66,315.88,2957.0,257.0271,257.19,257.0108,257.19,2957.0
2017-11-24 09:55:00,315.85,316.12,315.84,315.91,7745.0,257.1655,257.3854,257.1574,257.2144,7745.0
2017-11-24 10:00:00,315.82,316.08,315.72,315.94,2805.0,257.1411,257.3528,257.0597,257.2388,2805.0
2017-11-24 10:05:00,315.88,315.89,315.53,315.67,4850.0,257.19,257.1981,256.905,257.019,4850.0
2017-11-24 10:10:00,315.67,315.77,315.56,315.77,5083.0,257.019,257.1004,256.9294,257.1004,5083.0
2017-11-24 10:15:00,315.72,315.91,315.66,315.88,2589.0,257.0597,257.2144,257.0108,257.19,2589.0
2017-11-24 10:20:00,315.92,315.95,315.58,315.6,5300.0,257.2225,257.247,256.9457,256.962,5300.0
2017-11-24 10:25:00,315.64,315.72,315.45,315.72,6453.0,256.9946,257.0597,256.8399,257.0597,6453.0
2017-11-24 10:30:00,315.66,315.8,315.58,315.8,2250.0,257.0108,257.1248,256.9457,257.1248,2250.0
2017-11-24 10:35:00,315.8,315.88,315.72,315.8,4102.0,257.1248,257.19,257.0597,257.1248,4102.0
2017-11-24 10:40:00,315.79,316.13,315.79,316.04,7078.0,257.1167,257.3935,257.1167,257.3202,7078.0
2017-11-24 10:45:00,316.14,316.22,315.97,316.04,3970.0,257.4017,257.4668,257.2632,257.3202,3970.0
2017-11-24 10:50:00,316.12,316.19,316.1,316.19,2605.0,257.3854,257.4424,257.3691,257.4424,2605.0
2017-11-24 10:55:00,316.19,316.2,316.05,316.1,1852.0,257.4424,257.4505,257.3284,257.3691,1852.0
2017-11-24 11:00:00,316.08,316.08,315.84,315.9,3304.0,257.3528,257.3528,257.1574,257.2063,3304.0
2017-11-24 11:05:00,315.83,316.02,315.83,315.94,2670.0,257.1493,257.304,257.1493,257.2388,2670.0
2017-11-24 11:10:00,315.94,316.23,315.89,316.23,2786.0,257.2388,257.4749,257.1981,257.4749,2786.0
2017-11-24 11:15:00,316.11,316.11,315.92,315.92,3350.0,257.3772,257.3772,257.2225,257.2225,3350.0
2017-11-24 11:20:00,315.92,316.09,315.91,316.06,3191.0,257.2225,257.361,257.2144,257.3365,3191.0
2017-11-24 11:25:00,316.1,316.1,316.05,316.08,1738.0,257.3691,257.3691,257.3284,257.3528,1738.0
2017-11-24 11:30:00,316.02,316.06,315.97,316.0,4096.0,257.304,257.3365,257.2632,257.2877,4096.0
2017-11-24 11:35:00,316.06,316.07,316.0,316.03,2417.0,257.3365,257.3447,257.2877,257.3121,2417.0
2017-11-24 11:40:00,316.06,316.12,315.84,315.91,6737.0,257.3365,257.3854,257.1574,257.2144,6737.0
2017-11-24 11:45:00,315.93,315.96,315.9,315.91,2300.0,257.2307,257.2551,257.2063,257.2144,2300.0
2017-11-24 11:50:00,315.9,315.95,315.83,315.86,4435.0,257.2063,257.247,257.1493,257.1737,4435.0
2017-11-24 11:55:00,315.84,315.9,315.81,315.81,3591.0,257.1574,257.2063,257.133,257.133,3591.0
2017-11-24 12:00:00,315.81,315.83,315.6,315.68,3731.0,257.133,257.1493,256.962,257.0271,3731.0
2017-11-24 12:05:00,315.72,315.72,315.64,315.65,4200.0,257.0597,257.0597,256.9946,257.0027,4200.0
2017-11-24 12:10:00,315.63,315.67,315.52,315.61,4327.0,256.9864,257.019,256.8969,256.9701,4327.0
2017-11-24 12:15:00,315.57,315.69,315.57,315.69,1914.0,256.9376,257.0353,256.9376,257.0353,1914.0
2017-11-24 12:20:00,315.74,315.77,315.71,315.73,1477.0,257.076,257.1004,257.0516,257.0678,1477.0
2017-11-24 12:25:00,315.73,315.93,315.68,315.88,3879.0,257.0678,257.2307,257.0271,257.19,3879.0
2017-11-24 12:30:00,315.95,315.97,315.82,315.85,6488.0,257.247,257.2632,257.1411,257.1655,6488.0
2017-11-24 12:35:00,315.81,315.85,315.77,315.77,2420.0,257.133,257.1655,257.1004,257.1004,2420.0
2017-11-24 12:40:00,315.77,315.77,315.55,315.59,10932.0,257.1004,257.1004,256.9213,256.9538,10932.0
2017-11-24 12:45:00,315.57,315.67,315.51,315.63,10010.0,256.9376,257.019,256.8887,256.9864,10010.0
2017-11-24 12:50:00,315.63,315.7,315.58,315.66,9640.0,256.9864,257.0434,256.9457,257.0108,9640.0
2017-11-24 12:55:00,315.66,315.92,315.62,315.92,14291.0,257.0108,257.2225,256.9783,257.2225,14291.0
2017-11-27 09:30:00,316.0,316.0,315.08,315.08,17210.0,257.2877,257.2877,256.5386,256.5386,17210.0
2017-11-27 09:35:00,315.08,315.42,315.04,315.21,4803.0,256.5386,256.8154,256.506,256.6445,4803.0
2017-11-27 09:40:00,315.33,315.54,315.15,315.51,3898.0,256.7422,256.9131,256.5956,256.8887,3898.0
2017-11-27 09:45:00,315.51,315.66,315.25,315.57,5151.0,256.8887,257.0108,256.677,256.9376,5151.0
2017-11-27 09:50:00,315.65,315.99,315.64,315.91,3868.0,257.0027,257.2795,256.9946,257.2144,3868.0
2017-11-27 09:55:00,315.97,315.97,315.32,315.52,8952.0,257.2632,257.2632,256.734,256.8969,8952.0
2017-11-27 10:00:00,315.53,315.63,315.35,315.35,5628.0,256.905,256.9864,256.7584,256.7584,5628.0
2017-11-27 10:05:00,315.5,315.94,315.42,315.73,18672.0,256.8806,257.2388,256.8154,257.0678,18672.0
2017-11-27 10:10:00,315.72,315.73,315.22,315.45,8787.0,257.0597,257.0678,256.6526,256.8399,8787.0
2017-11-27 10:15:00,315.49,315.9,315.49,315.72,4775.0,256.8724,257.2063,256.8724,257.0597,4775.0
2017-11-27 10:20:00,315.66,315.68,315.35,315.35,5255.0,257.0108,257.0271,256.7584,256.7584,5255.0
2017-11-27 10:25:00,315.25,315.31,315.16,315.23,3105.0,256.677,256.7259,256.6037,256.6607,3105.0
2017-11-27 10:30:00,315.28,315.61,315.28,315.55,6059.0,256.7014,256.9701,256.7014,256.9213,6059.0
2017-11-27 10:35:00,315.56,315.81,315.5,315.67,9831.0,256.9294,257.133,256.8806,257.019,9831.0
2017-11-27 10:40:00,315.74,315.88,315.52,315.56,6997.0,257.076,257.19,256.8969,256.9294,6997.0
2017-11-27 10:45:00,315.63,315.65,315.54,315.6,4200.0,256.9864,257.0027,256.9131,256.962,4200.0
2017-11-27 10:50:00,315.56,315.87,315.5,315.65,5914.0,256.9294,257.1818,256.8806,257.0027,5914.0
2017-11-27 10:55:00,315.76,315.94,315.69,315.93,5202.0,257.0923,257.2388,257.0353,257.2307,5202.0
2017-11-27 11:00:00,315.96,316.14,315.89,316.0,5087.0,257.2551,257.4017,257.1981,257.2877,5087.0
2017-11-27 11:05:00,316.04,316.04,315.83,315.83,4328.0,257.3202,257.3202,257.1493,257.1493,4328.0
2017-11-27 11:10:00,315.87,315.87,315.51,315.56,10644.0,257.1818,257.1818,256.8887,256.9294,10644.0
2017-11-27 11:15:00,315.54,315.61,315.4,315.42,4977.0,256.9131,256.9701,256.7992,256.8154,4977.0
2017-11-27 11:20:00,315.41,315.54,315.41,315.44,1700.0,256.8073,256.9131,256.8073,256.8317,1700.0
2017-11-27 11:25:00,315.45,315.61,315.41,315.55,21482.0,256.8399,256.9701,256.8073,256.9213,21482.0
2017-11-27 11:30:00,315.66,315.77,315.55,315.6,5226.0,257.0108,257.1004,256.9213,256.962,5226.0
2017-11-27 11:35:00,315.59,315.6,315.51,315.6,3754.0,256.9538,256.962,256.8887,256.962,3754.0
2017-11-27 11:40:00,315.56,315.59,315.52,315.56,996.0,256.9294,256.9538,256.8969,256.9294,996.0
2017-11-27 11:45:00,315.57,315.78,315.57,315.75,5882.0,256.9376,257.1085,256.9376,257.0841,5882.0
2017-11-27 11:50:00,315.79,315.81,315.64,315.64,3901.0,257.1167,257.133,256.9946,256.9946,3901.0
2017-11-27 11:55:00,315.66,315.85,315.54,315.77,7146.0,257.0108,257.1655,256.9131,257.1004,7146.0
2017-11-27 12:00:00,315.85,315.89,315.67,315.82,6149.0,257.1655,257.1981,257.019,257.1411,6149.0
2017-11-27 12:05:00,315.77,315.84,315.59,315.72,3548.0,257.1004,257.1574,256.9538,257.0597,3548.0
2017-11-27 12:10:00,315.73,315.78,315.64,315.68,3640.0,257.0678,257.1085,256.9946,257.0271,3640.0
2017-11-27 12:15:00,315.64,315.67,315.6,315.63,3423.0,256.9946,257.019,256.962,256.9864,3423.0
2017-11-27 12:20:00,315.73,315.74,315.57,315.67,2572.0,257.0678,257.076,256.9376,257.019,2572.0
2017-11-27 12:25:00,315.59,315.6,315.5,315.6,2902.0,256.9538,256.962,256.8806,256.962,2902.0
2017-11-27 12:30:00,315.63,315.7,315.56,315.65,2912.0,256.9864,257.0434,256.9294,257.0027,2912.0
2017-11-27 12:35:00,315.68,315.69,315.53,315.53,3727.0,257.0271,257.0353,256.905,256.905,3727.0
2017-11-27 12:40:00,315.54,315.6,315.51,315.55,3400.0,256.9131,256.962,256.8887,256.9213,3400.0
2017-11-27 12:45:00,315.66,315.68,315.58,315.58,2094.0,257.0108,257.0271,256.9457,256.9457,2094.0
2017-11-27 12:50:00,315.6,315.63,315.51,315.54,2244.0,256.962,256.9864,256.8887,256.9131,2244.0
2017-11-27 12:55:00,315.54,315.58,315.53,315.57,200.0,256.9131,256.9457,256.905,256.9376,200.0
2017-11-27 13:00:00,315.61,315.63,315.56,315.57,3211.0,256.9701,256.9864,256.9294,256.9376,3211.0
2017-11-27 13:05:00,315.51,315.6,315.43,315.55,2583.0,256.8887,256.962,256.8236,256.9213,2583.0
2017-11-27 13:10:00,315.51,315.6,315.51,315.58,1679.0,256.8887,256.962,256.8887,256.9457,1679.0
2017-11-27 13:15:00,315.56,315.58,315.45,315.5,1908.0,256.9294,256.9457,256.8399,256.8806,1908.0
2017-11-27 13:20:00,315.57,315.6,315.5,315.6,2881.0,256.9376,256.962,256.8806,256.962,2881.0
2017-11-27 13:25:00,315.64,315.72,315.64,315.69,1784.0,256.9946,257.0597,256.9946,257.0353,1784.0
2017-11-27 13:30:00,315.69,315.7,315.63,315.64,1500.0,257.0353,257.0434,256.9864,256.9946,1500.0
2017-11-27 13:35:00,315.58,315.68,315.58,315.67,2540.0,256.9457,257.0271,256.9457,257.019,2540.0
2017-11-27 13:40:00,315.69,315.73,315.69,315.71,1502.0,257.0353,257.0678,257.0353,257.0516,1502.0
2017-11-27 13:45:00,315.69,315.74,315.68,315.74,3460.0,257.0353,257.076,257.0271,257.076,3460.0
2017-11-27 13:50:00,315.74,315.88,315.74,315.88,2005.0,257.076,257.19,257.076,257.19,2005.0
2017-11-27 13:55:00,315.83,315.88,315.8,315.83,2428.0,257.1493,257.19,257.1248,257.1493,2428.0
2017-11-27 14:00:00,315.86,315.97,315.86,315.91,1582.0,257.1737,257.2632,257.1737,257.2144,1582.0
2017-11-27 14:05:00,315.9,315.91,315.84,315.85,936.0,257.2063,257.2144,257.1574,257.1655,936.0
2017-11-27 14:10:00,315.9,315.92,315.87,315.88,1959.0,257.2063,257.2225,257.1818,257.19,1959.0
2017-11-27 14:15:00,315.87,315.93,315.84,315.84,2410.0,257.1818,257.2307,257.1574,257.1574,2410.0
2017-11-27 14:20:00,315.82,315.89,315.76,315.89,2026.0,257.1411,257.1981,257.0923,257.1981,2026.0
2017-11-27 14:25:00,315.83,315.92,315.79,315.85,2281.0,257.1493,257.2225,257.1167,257.1655,2281.0
2017-11-27 14:30:00,315.87,315.93,315.81,315.86,2151.0,257.1818,257.2307,257.133,257.1737,2151.0
2017-11-27 14:35:00,315.82,316.04,315.82,316.03,1854.0,257.1411,257.3202,257.1411,257.3121,1854.0
2017-11-27 14:40:00,316.04,316.08,316.03,316.08,3186.0,257.3202,257.3528,257.3121,257.3528,3186.0
2017-11-27 14:45:00,316.05,316.09,316.04,316.08,2048.0,257.3284,257.361,257.3202,257.3528,2048.0
2017-11-27 14:50:00,316.05,316.06,315.98,315.99,2600.0,257.3284,257.3365,257.2714,257.2795,2600.0
2017-11-27 14:55:00,315.98,316.12,315.97,316.1,2917.0,257.2714,257.3854,257.2632,257.3691,2917.0
2017-11-27 15:00:00,316.13,316.25,316.11,316.17,2400.0,257.3935,257.4912,257.3772,257.4261,2400.0
2017-11-27 15:05:00,316.19,316.22,316.13,316.14,2017.0,257.4424,257.4668,257.3935,257.4017,2017.0
2017-11-27 15:10:00,316.21,316.39,316.21,316.31,4635.0,257.4587,257.6052,257.4587,257.5401,4635.0
2017-11-27 15:15:00,316.28,316.28,316.21,316.26,9429.0,257.5156,257.5156,257.4587,257.4994,9429.0
2017-11-27 15:20:00,316.28,316.54,316.28,316.54,3776.0,257.5156,257.7273,257.5156,257.7273,3776.0
2017-11-27 15:25:00,316.52,316.56,316.52,316.55,2666.0,257.7111,257.7436,257.7111,257.7355,2666.0
2017-11-27 15:30:00,316.56,316.82,316.52,316.82,8282.0,257.7436,257.9553,257.7111,257.9553,8282.0
2017-11-27 15:35:00,316.83,316.89,316.7,316.89,9361.0,257.9635,258.0123,257.8576,258.0123,9361.0
2017-11-27 15:40:00,316.86,316.86,316.62,316.67,10755.0,257.9879,257.9879,257.7925,257.8332,10755.0
2017-11-27 15:45:00,316.68,316.73,316.6,316.72,12827.0,257.8413,257.882,257.7762,257.8739,12827.0
2017-11-27 15:50:00,316.73,316.74,316.45,316.45,18244.0,257.882,257.8902,257.6541,257.6541,18244.0
2017-11-27 15:55:00,316.46,316.89,316.45,316.68,52513.0,257.6622,258.0123,257.6541,257.8413,52513.0
2017-11-28 09:30:00,316.78,317.25,316.17,317.12,19407.0,257.9227,258.3054,257.4261,258.1996,19407.0
2017-11-28 09:35:00,317.21,317.35,316.66,317.04,9461.0,258.2729,258.3868,257.825,258.1344,9461.0
2017-11-28 09:40:00,316.86,317.13,316.72,317.03,11657.0,257.9879,258.2077,257.8739,258.1263,11657.0
2017-11-28 09:45:00,317.12,317.46,317.11,317.33,9992.0,258.1996,258.4764,258.1914,258.3706,9992.0
2017-11-28 09:50:00,317.21,317.83,317.21,317.55,5417.0,258.2729,258.7777,258.2729,258.5497,5417.0
2017-11-28 09:55:00,317.49,317.56,317.04,317.1,11309.0,258.5008,258.5578,258.1344,258.1833,11309.0
2017-11-28 10:00:00,317.15,317.15,316.65,316.93,7272.0,258.224,258.224,257.8169,258.0449,7272.0
2017-11-28 10:05:00,316.9,316.98,316.69,316.79,7421.0,258.0205,258.0856,257.8495,257.9309,7421.0
2017-11-28 10:10:00,316.78,316.87,316.65,316.66,4186.0,257.9227,257.996,257.8169,257.825,4186.0
2017-11-28 10:15:00,316.7,316.79,316.57,316.76,5134.0,257.8576,257.9309,257.7518,257.9065,5134.0
2017-11-28 10:20:00,316.69,316.69,316.31,316.31,3722.0,257.8495,257.8495,257.5401,257.5401,3722.0
2017-11-28 10:25:00,316.4,316.59,316.32,316.58,5426.0,257.6134,257.7681,257.5482,257.7599,5426.0
2017-11-28 10:30:00,316.61,316.9,316.61,316.81,2892.0,257.7843,258.0205,257.7843,257.9472,2892.0
2017-11-28 10:35:00,316.81,316.91,316.65,316.91,4362.0,257.9472,258.0286,257.8169,258.0286,4362.0
2017-11-28 10:40:00,316.91,317.0,316.83,316.89,4337.0,258.0286,258.1019,257.9635,258.0123,4337.0
2017-11-28 10:45:00,316.98,317.0,316.69,316.75,6200.0,258.0856,258.1019,257.8495,257.8983,6200.0
2017-11-28 10:50:00,316.73,316.81,316.61,316.8,8467.0,257.882,257.9472,257.7843,257.939,8467.0
2017-11-28 10:55:00,316.75,316.98,316.75,316.86,4160.0,257.8983,258.0856,257.8983,257.9879,4160.0
2017-11-28 11:00:00,316.9,316.9,316.61,316.85,4119.0,258.0205,258.0205,257.7843,257.9797,4119.0
2017-11-28 11:05:00,316.93,317.11,316.83,317.11,5786.0,258.0449,258.1914,257.9635,258.1914,5786.0
2017-11-28 11:10:00,317.17,317.22,317.11,317.18,2467.0,258.2403,258.281,258.1914,258.2484,2467.0
2017-11-28 11:15:00,317.22,317.52,317.22,317.52,3050.0,258.281,258.5253,258.281,258.5253,3050.0
2017-11-28 11:20:00,317.5,317.69,317.49,317.57,11471.0,258.509,258.6637,258.5008,258.566,11471.0
2017-11-28 11:25:00,317.61,317.7,317.57,317.57,3747.0,258.5985,258.6718,258.566,258.566,3747.0
2017-11-28 11:30:00,317.57,317.81,317.57,317.81,6101.0,258.566,258.7614,258.566,258.7614,6101.0
2017-11-28 11:35:00,317.8,318.36,317.76,318.34,14593.0,258.7532,259.2092,258.7207,259.1929,14593.0
2017-11-28 11:40:00,318.36,318.76,318.28,318.75,6854.0,259.2092,259.5349,259.1441,259.5267,6854.0
2017-11-28 11:45:00,318.72,318.83,318.59,318.69,7055.0,259.5023,259.5919,259.3965,259.4779,7055.0
2017-11-28 11:50:00,318.75,318.75,318.42,318.44,9686.0,259.5267,259.5267,259.258,259.2743,9686.0
2017-11-28 11:55:00,318.35,318.49,318.27,318.35,5526.0,259.201,259.315,259.1359,259.201,5526.0
2017-11-28 12:00:00,318.29,318.41,318.25,318.32,5364.0,259.1522,259.2499,259.1196,259.1766,5364.0
2017-11-28 12:05:00,318.32,318.33,318.24,318.3,1522.0,259.1766,259.1848,259.1115,259.1603,1522.0
2017-11-28 12:10:00,318.3,318.74,318.3,318.67,3702.0,259.1603,259.5186,259.1603,259.4616,3702.0
2017-11-28 12:15:00,318.47,318.64,318.47,318.64,3007.0,259.2987,259.4372,259.2987,259.4372,3007.0
2017-11-28 12:20:00,318.64,318.68,318.43,318.5,3473.0,259.4372,259.4697,259.2662,259.3232,3473.0
2017-11-28 12:25:00,318.47,318.63,318.46,318.53,5680.0,259.2987,259.429,259.2906,259.3476,5680.0
2017-11-28 12:30:00,318.53,318.57,318.39,318.45,5703.0,259.3476,259.3802,259.2336,259.2825,5703.0
2017-11-28 12:35:00,318.45,318.45,318.24,318.27,9573.0,259.2825,259.2825,259.1115,259.1359,9573.0
2017-11-28 12:40:00,318.28,318.46,318.22,318.43,5405.0,259.1441,259.2906,259.0952,259.2662,5405.0
2017-11-28 12:45:00,318.46,318.46,318.31,318.4,5361.0,259.2906,259.2906,259.1685,259.2418,5361.0
2017-11-28 12:50:00,318.4,318.47,318.4,318.46,2375.0,259.2418,259.2987,259.2418,259.2906,2375.0
2017-11-28 12:55:00,318.49,318.57,318.44,318.5,5674.0,259.315,259.3802,259.2743,259.3232,5674.0
2017-11-28 13:00:00,318.51,318.78,318.51,318.73,4429.0,259.3313,259.5512,259.3313,259.5104,4429.0
2017-11-28 13:05:00,318.69,318.76,318.61,318.71,6004.0,259.4779,259.5349,259.4127,259.4942,6004.0
2017-11-28 13:10:00,318.77,318.8,318.64,318.64,6181.0,259.543,259.5674,259.4372,259.4372,6181.0
2017-11-28 13:15:00,318.55,318.64,318.43,318.58,3900.0,259.3639,259.4372,259.2662,259.3883,3900.0
2017-11-28 13:20:00,318.58,318.59,318.23,318.23,4769.0,259.3883,259.3965,259.1033,259.1033,4769.0
2017-11-28 13:25:00,318.16,318.74,318.05,318.69,31000.0,259.0463,259.5186,258.9568,259.4779,31000.0
2017-11-28 13:30:00,318.74,318.95,318.53,318.67,11748.0,259.5186,259.6896,259.3476,259.4616,11748.0
2017-11-28 13:35:00,318.77,318.85,318.69,318.71,4714.0,259.543,259.6081,259.4779,259.4942,4714.0
2017-11-28 13:40:00,318.77,318.84,318.74,318.82,4539.0,259.543,259.6,259.5186,259.5837,4539.0
2017-11-28 13:45:00,318.77,318.85,318.65,318.71,4652.0,259.543,259.6081,259.4453,259.4942,4652.0
2017-11-28 13:50:00,318.65,318.75,318.56,318.73,12601.0,259.4453,259.5267,259.372,259.5104,12601.0
2017-11-28 13:55:00,318.75,318.78,318.28,318.29,10686.0,259.5267,259.5512,259.1441,259.1522,10686.0
2017-11-28 14:00:00,318.35,318.36,317.82,317.95,11465.0,259.201,259.2092,258.7695,258.8754,11465.0
2017-11-28 14:05:00,317.99,318.57,317.99,318.57,4037.0,258.9079,259.3802,258.9079,259.3802,4037.0
2017-11-28 14:10:00,318.37,318.48,318.3,318.48,3715.0,259.2173,259.3069,259.1603,259.3069,3715.0
2017-11-28 14:15:00,318.48,318.49,318.23,318.36,6559.0,259.3069,259.315,259.1033,259.2092,6559.0
2017-11-28 14:20:00,318.35,318.38,318.23,318.38,1395.0,259.201,259.2255,259.1033,259.2255,1395.0
2017-11-28 14:25:00,318.32,318.59,318.32,318.56,5364.0,259.1766,259.3965,259.1766,259.372,5364.0
2017-11-28 14:30:00,318.56,318.58,318.4,318.53,4304.0,259.372,259.3883,259.2418,259.3476,4304.0
2017-11-28 14:35:00,318.52,318.66,318.52,318.63,2040.0,259.3395,259.4534,259.3395,259.429,2040.0
2017-11-28 14:40:00,318.67,318.95,318.65,318.95,9417.0,259.4616,259.6896,259.4453,259.6896,9417.0
2017-11-28 14:45:00,318.94,319.02,318.74,318.74,14576.0,259.6814,259.7466,259.5186,259.5186,14576.0
2017-11-28 14:50:00,318.75,318.95,318.74,318.88,5289.0,259.5267,259.6896,259.5186,259.6326,5289.0
2017-11-28 14:55:00,318.92,319.04,318.66,318.94,24053.0,259.6651,259.7628,259.4534,259.6814,24053.0
2017-11-28 15:00:00,318.96,319.0,318.86,318.91,3241.0,259.6977,259.7303,259.6163,259.657,3241.0
2017-11-28 15:05:00,319.08,319.18,318.99,319.16,5530.0,259.7954,259.8768,259.7221,259.8605,5530.0
2017-11-28 15:10:00,319.18,319.43,319.03,319.27,14072.0,259.8768,260.0804,259.7547,259.9501,14072.0
2017-11-28 15:15:00,319.32,319.4,319.25,319.36,8408.0,259.9908,260.056,259.9338,260.0234,8408.0
2017-11-28 15:20:00,319.33,319.36,318.89,318.89,17327.0,259.999,260.0234,259.6407,259.6407,17327.0
2017-11-28 15:25:00,318.89,318.95,318.8,318.88,8667.0,259.6407,259.6896,259.5674,259.6326,8667.0
2017-11-28 15:30:00,318.87,318.98,318.6,318.6,8944.0,259.6244,259.714,259.4046,259.4046,8944.0
2017-11-28 15:35:00,318.59,318.82,318.56,318.82,14375.0,259.3965,259.5837,259.372,259.5837,14375.0
2017-11-28 15:40:00,318.76,319.17,318.75,319.14,13306.0,259.5349,259.8687,259.5267,259.8443,13306.0
2017-11-28 15:45:00,319.09,319.17,318.89,319.02,11393.0,259.8036,259.8687,259.6407,259.7466,11393.0
2017-11-28 15:50:00,319.05,319.27,319.04,319.23,12071.0,259.771,259.9501,259.7628,259.9175,12071.0
2017-11-28 15:55:00,319.18,319.24,318.88,319.03,46270.0,259.8768,259.9257,259.6326,259.7547,46270.0
2017-11-29 09:30:00,319.5,319.86,318.37,318.8,32522.0,260.1374,260.4305,259.2173,259.5674,32522.0
2017-11-29 09:35:00,318.9,319.21,318.73,318.76,9483.0,259.6489,259.9013,259.5104,259.5349,9483.0
2017-11-29 09:40:00,318.65,318.78,318.33,318.34,13050.0,259.4453,259.5512,259.1848,259.1929,13050.0
2017-11-29 09:45:00,318.37,319.19,318.36,319.17,12636.0,259.2173,259.885,259.2092,259.8687,12636.0
2017-11-29 09:50:00,319.04,320.79,319.03,320.71,25381.0,259.7628,261.1877,259.7547,261.1226,25381.0
2017-11-29 09:55:00,320.87,321.21,320.27,320.29,19629.0,261.2528,261.5297,260.7643,260.7806,19629.0
2017-11-29 10:00:00,320.32,320.37,319.84,319.84,11053.0,260.805,260.8457,260.4142,260.4142,11053.0
2017-11-29 10:05:00,319.61,319.87,319.46,319.84,10710.0,260.2269,260.4386,260.1048,260.4142,10710.0
2017-11-29 10:10:00,319.84,320.2,319.5,319.64,10261.0,260.4142,260.7073,260.1374,260.2514,10261.0
2017-11-29 10:15:00,319.61,320.0,318.78,319.99,13666.0,260.2269,260.5445,259.5512,260.5363,13666.0
2017-11-29 10:20:00,319.6,320.42,319.6,320.0,6074.0,260.2188,260.8864,260.2188,260.5445,6074.0
2017-11-29 10:25:00,320.14,320.14,319.29,319.69,5122.0,260.6585,260.6585,259.9664,260.2921,5122.0
2017-11-29 10:30:00,319.73,320.39,319.72,320.13,12257.0,260.3246,260.862,260.3165,260.6503,12257.0
2017-11-29 10:35:00,320.07,320.65,319.97,320.34,10495.0,260.6015,261.0737,260.5201,260.8213,10495.0
2017-11-29 10:40:00,320.21,320.48,320.09,320.17,8539.0,260.7155,260.9353,260.6178,260.6829,8539.0
2017-11-29 10:45:00,320.06,320.1,319.69,319.92,6023.0,260.5933,260.6259,260.2921,260.4793,6023.0
2017-11-29 10:50:00,319.95,319.95,319.44,319.69,6802.0,260.5038,260.5038,260.0885,260.2921,6802.0
2017-11-29 10:55:00,319.76,319.78,319.45,319.58,7772.0,260.3491,260.3654,260.0967,260.2025,7772.0
2017-11-29 11:00:00,319.63,319.86,319.62,319.74,4475.0,260.2432,260.4305,260.2351,260.3328,4475.0
2017-11-29 11:05:00,319.79,320.05,319.65,319.96,11749.0,260.3735,260.5852,260.2595,260.5119,11749.0
2017-11-29 11:10:00,319.91,320.13,319.74,320.03,8499.0,260.4712,260.6503,260.3328,260.5689,8499.0
2017-11-29 11:15:00,319.96,320.23,319.92,320.23,4470.0,260.5119,260.7317,260.4793,260.7317,4470.0
2017-11-29 11:20:00,320.24,320.26,319.79,319.79,6104.0,260.7399,260.7562,260.3735,260.3735,6104.0
2017-11-29 11:25:00,319.93,320.16,319.7,320.16,6855.0,260.4875,260.6748,260.3002,260.6748,6855.0
2017-11-29 11:30:00,319.99,320.17,319.48,319.99,14753.0,260.5363,260.6829,260.1211,260.5363,14753.0
2017-11-29 11:35:00,319.87,320.25,319.64,320.25,12554.0,260.4386,260.748,260.2514,260.748,12554.0
2017-11-29 11:40:00,320.19,320.5,319.99,319.99,13517.0,260.6992,260.9516,260.5363,260.5363,13517.0
2017-11-29 11:45:00,319.85,320.51,319.74,320.13,8636.0,260.4223,260.9597,260.3328,260.6503,8636.0
2017-11-29 11:50:00,320.3,320.33,319.58,319.8,17103.0,260.7887,260.8132,260.2025,260.3816,17103.0
2017-11-29 11:55:00,319.69,319.87,319.47,319.59,9596.0,260.2921,260.4386,260.113,260.2107,9596.0
2017-11-29 12:00:00,319.64,319.81,319.52,319.6,7896.0,260.2514,260.3898,260.1537,260.2188,7896.0
2017-11-29 12:05:00,319.67,320.02,319.5,319.66,9362.0,260.2758,260.5608,260.1374,260.2676,9362.0
2017-11-29 12:10:00,319.7,320.19,319.68,319.98,3536.0,260.3002,260.6992,260.2839,260.5282,3536.0
2017-11-29 12:15:00,320.04,320.18,319.8,319.92,4454.0,260.577,260.691,260.3816,260.4793,4454.0
2017-11-29 12:20:00,320.04,320.14,320.0,320.14,7261.0,260.577,260.6585,260.5445,260.6585,7261.0
2017-11-29 12:25:00,320.26,320.3,320.13,320.23,5758.0,260.7562,260.7887,260.6503,260.7317,5758.0
2017-11-29 12:30:00,320.29,320.29,319.95,319.99,5767.0,260.7806,260.7806,260.5038,260.5363,5767.0
2017-11-29 12:35:00,320.11,320.23,320.07,320.19,6000.0,260.634,260.7317,260.6015,260.6992,6000.0
2017-11-29 12:40:00,320.2,320.33,320.15,320.16,4142.0,260.7073,260.8132,260.6666,260.6748,4142.0
2017-11-29 12:45:00,320.14,320.36,320.09,320.26,4839.0,260.6585,260.8376,260.6178,260.7562,4839.0
2017-11-29 12:50:00,320.31,320.35,320.19,320.24,4281.0,260.7969,260.8294,260.6992,260.7399,4281.0
2017-11-29 12:55:00,320.25,320.52,320.21,320.52,5176.0,260.748,260.9679,260.7155,260.9679,5176.0
2017-11-29 13:00:00,320.45,320.51,320.25,320.35,4816.0,260.9109,260.9597,260.748,260.8294,4816.0
2017-11-29 13:05:00,320.34,320.43,320.34,320.41,3002.0,260.8213,260.8946,260.8213,260.8783,3002.0
2017-11-29 13:10:00,320.39,320.53,320.39,320.53,3720.0,260.862,260.976,260.862,260.976,3720.0
2017-11-29 13:15:00,320.49,320.5,320.37,320.46,7101.0,260.9434,260.9516,260.8457,260.919,7101.0
2017-11-29 13:20:00,320.51,320.53,320.41,320.43,4855.0,260.9597,260.976,260.8783,260.8946,4855.0
2017-11-29 13:25:00,320.44,320.48,320.33,320.39,4354.0,260.9027,260.9353,260.8132,260.862,4354.0
2017-11-29 13:30:00,320.43,320.52,320.36,320.39,2517.0,260.8946,260.9679,260.8376,260.862,2517.0
2017-11-29 13:35:00,320.38,320.54,320.37,320.44,3939.0,260.8539,260.9841,260.8457,260.9027,3939.0
2017-11-29 13:40:00,320.51,320.52,320.39,320.42,5484.0,260.9597,260.9679,260.862,260.8864,5484.0
2017-11-29 13:45:00,320.44,320.75,320.43,320.75,5421.0,260.9027,261.1551,260.8946,261.1551,5421.0
2017-11-29 13:50:00,320.78,320.82,320.36,320.36,8235.0,261.1796,261.2121,260.8376,260.8376,8235.0
2017-11-29 13:55:00,320.45,320.64,320.33,320.39,8732.0,260.9109,261.0656,260.8132,260.862,8732.0
2017-11-29 14:00:00,320.37,320.6,320.37,320.45,3310.0,260.8457,261.033,260.8457,260.9109,3310.0
2017-11-29 14:05:00,320.48,320.5,320.25,320.47,6047.0,260.9353,260.9516,260.748,260.9272,6047.0
2017-11-29 14:10:00,320.42,320.55,320.39,320.5,3515.0,260.8864,260.9923,260.862,260.9516,3515.0
2017-11-29 14:15:00,320.51,320.66,320.51,320.57,2855.0,260.9597,261.0819,260.9597,261.0086,2855.0
2017-11-29 14:20:00,320.57,320.68,320.4,320.4,5707.0,261.0086,261.0981,260.8702,260.8702,5707.0
2017-11-29 14:25:00,320.37,320.61,320.32,320.58,2971.0,260.8457,261.0411,260.805,261.0167,2971.0
2017-11-29 14:30:00,320.52,320.59,320.34,320.37,4783.0,260.9679,261.0249,260.8213,260.8457,4783.0
2017-11-29 14:35:00,320.3,320.58,320.3,320.45,3715.0,260.7887,261.0167,260.7887,260.9109,3715.0
2017-11-29 14:40:00,320.43,320.55,320.41,320.41,3585.0,260.8946,260.9923,260.8783,260.8783,3585.0
2017-11-29 14:45:00,320.45,320.6,320.43,320.51,5750.0,260.9109,261.033,260.8946,260.9597,5750.0
2017-11-29 14:50:00,320.44,320.47,320.2,320.25,7719.0,260.9027,260.9272,260.7073,260.748,7719.0
2017-11-29 14:55:00,320.25,320.26,319.85,319.85,8386.0,260.748,260.7562,260.4223,260.4223,8386.0
2017-11-29 15:00:00,319.92,320.04,319.72,319.98,8002.0,260.4793,260.577,260.3165,260.5282,8002.0
2017-11-29 15:05:00,319.99,320.18,319.94,320.11,4193.0,260.5363,260.691,260.4956,260.634,4193.0
2017-11-29 15:10:00,320.11,320.2,320.0,320.05,5196.0,260.634,260.7073,260.5445,260.5852,5196.0
2017-11-29 15:15:00,320.08,320.38,320.06,320.2,9269.0,260.6096,260.8539,260.5933,260.7073,9269.0
2017-11-29 15:20:00,320.21,320.53,320.13,320.4,5760.0,260.7155,260.976,260.6503,260.8702,5760.0
2017-11-29 15:25:00,320.45,320.5,320.34,320.5,8564.0,260.9109,260.9516,260.8213,260.9516,8564.0
2017-11-29 15:30:00,320.44,320.72,320.44,320.72,10351.0,260.9027,261.1307,260.9027,261.1307,10351.0
2017-11-29 15:35:00,320.72,320.79,320.53,320.78,10370.0,261.1307,261.1877,260.976,261.1796,10370.0
2017-11-29 15:40:00,320.75,320.94,320.63,320.9,23822.0,261.1551,261.3098,261.0574,261.2773,23822.0
2017-11-29 15:45:00,320.9,320.91,320.77,320.78,18425.0,261.2773,261.2854,261.1714,261.1796,18425.0
2017-11-29 15:50:00,320.82,320.95,320.74,320.83,22913.0,261.2121,261.318,261.147,261.2203,22913.0
2017-11-29 15:55:00,320.89,321.0,320.59,320.66,59187.0,261.2691,261.3587,261.0249,261.0819,59187.0
2017-11-30 09:30:00,319.62,319.79,319.0,319.13,31794.0,261.866,262.0053,261.3581,261.4646,31794.0
2017-11-30 09:35:00,319.44,319.49,318.63,319.15,41426.0,261.7186,261.7595,261.0549,261.481,41426.0
2017-11-30 09:40:00,319.2,319.21,318.89,318.9,21085.0,261.5219,261.5301,261.2679,261.2761,21085.0
2017-11-30 09:45:00,318.91,319.26,318.65,319.03,49483.0,261.2843,261.5711,261.0713,261.3826,49483.0
2017-11-30 09:50:00,318.98,319.05,318.53,318.56,37715.0,261.3417,261.399,260.973,260.9976,37715.0
2017-11-30 09:55:00,318.56,319.0,318.47,318.84,10562.0,260.9976,261.3581,260.9238,261.227,10562.0
2017-11-30 10:00:00,318.82,319.24,318.81,319.15,15409.0,261.2106,261.5547,261.2024,261.481,15409.0
2017-11-30 10:05:00,319.11,319.56,319.11,319.5,17905.0,261.4482,261.8169,261.4482,261.7677,17905.0
2017-11-30 10:10:00,319.5,319.65,319.27,319.42,64823.0,261.7677,261.8906,261.5793,261.7022,64823.0
2017-11-30 10:15:00,319.37,319.52,319.23,319.44,23367.0,261.6612,261.7841,261.5465,261.7186,23367.0
2017-11-30 10:20:00,319.44,319.56,319.16,319.32,22458.0,261.7186,261.8169,261.4892,261.6202,22458.0
2017-11-30 10:25:00,319.38,319.53,319.22,319.44,20260.0,261.6694,261.7923,261.5383,261.7186,20260.0
2017-11-30 10:30:00,319.34,319.55,319.24,319.38,17572.0,261.6366,261.8087,261.5547,261.6694,17572.0
2017-11-30 10:35:00,319.42,319.47,319.22,319.27,3299.0,261.7022,261.7431,261.5383,261.5793,3299.0
2017-11-30 10:40:00,319.27,319.45,319.26,319.35,4882.0,261.5793,261.7268,261.5711,261.6448,4882.0
2017-11-30 10:45:00,319.32,319.47,319.23,319.38,13905.0,261.6202,261.7431,261.5465,261.6694,13905.0
2017-11-30 10:50:00,319.48,319.6,319.36,319.37,8373.0,261.7513,261.8496,261.653,261.6612,8373.0
2017-11-30 10:55:00,319.39,319.62,319.32,319.47,27581.0,261.6776,261.866,261.6202,261.7431,27581.0
2017-11-30 11:00:00,319.37,319.63,319.15,319.23,5898.0,261.6612,261.8742,261.481,261.5465,5898.0
2017-11-30 11:05:00,319.26,319.46,319.24,319.31,9619.0,261.5711,261.7349,261.5547,261.6121,9619.0
2017-11-30 11:10:00,319.36,319.65,319.29,319.62,16734.0,261.653,261.8906,261.5957,261.866,16734.0
2017-11-30 11:15:00,319.65,319.87,319.27,319.35,22019.0,261.8906,262.0709,261.5793,261.6448,22019.0
2017-11-30 11:20:00,319.35,319.43,319.3,319.38,5054.0,261.6448,261.7104,261.6039,261.6694,5054.0
2017-11-30 11:25:00,319.35,319.68,319.32,319.32,13856.0,261.6448,261.9152,261.6202,261.6202,13856.0
2017-11-30 11:30:00,319.4,319.57,319.33,319.49,12114.0,261.6858,261.8251,261.6284,261.7595,12114.0
2017-11-30 11:35:00,319.48,319.5,319.39,319.46,8676.0,261.7513,261.7677,261.6776,261.7349,8676.0
2017-11-30 11:40:00,319.45,319.58,319.31,319.48,10628.0,261.7268,261.8333,261.6121,261.7513,10628.0
2017-11-30 11:45:00,319.53,319.65,319.49,319.65,10989.0,261.7923,261.8906,261.7595,261.8906,10989.0
2017-11-30 11:50:00,319.64,319.72,319.45,319.58,11275.0,261.8824,261.948,261.7268,261.8333,11275.0
2017-11-30 11:55:00,319.55,319.58,319.48,319.5,4522.0,261.8087,261.8333,261.7513,261.7677,4522.0
2017-11-30 12:00:00,319.53,319.77,319.46,319.5,10548.0,261.7923,261.9889,261.7349,261.7677,10548.0
2017-11-30 12:05:00,319.47,319.6,319.47,319.55,5134.0,261.7431,261.8496,261.7431,261.8087,5134.0
2017-11-30 12:10:00,319.52,319.64,319.41,319.55,7267.0,261.7841,261.8824,261.694,261.8087,7267.0
2017-11-30 12:15:00,319.54,319.65,319.46,319.6,12633.0,261.8005,261.8906,261.7349,261.8496,12633.0
2017-11-30 12:20:00,319.62,320.01,319.5,319.95,30037.0,261.866,262.1856,261.7677,262.1364,30037.0
2017-11-30 12:25:00,319.95,320.02,319.84,319.93,20715.0,262.1364,262.1938,262.0463,262.12,20715.0
2017-11-30 12:30:00,319.98,320.05,319.85,319.95,18270.0,262.161,262.2183,262.0545,262.1364,18270.0
2017-11-30 12:35:00,319.92,320.19,319.9,320.14,15417.0,262.1118,262.333,262.0954,262.2921,15417.0
2017-11-30 12:40:00,320.16,320.72,320.02,320.64,14226.0,262.3085,262.7673,262.1938,262.7017,14226.0
2017-11-30 12:45:00,320.57,320.94,320.35,320.79,18605.0,262.6444,262.9475,262.4641,262.8246,18605.0
2017-11-30 12:50:00,320.84,320.85,320.57,320.66,10453.0,262.8656,262.8738,262.6444,262.7181,10453.0
2017-11-30 12:55:00,320.71,320.72,320.0,320.04,18323.0,262.7591,262.7673,262.1774,262.2101,18323.0
2017-11-30 13:00:00,320.04,320.26,319.97,320.15,11993.0,262.2101,262.3904,262.1528,262.3003,11993.0
2017-11-30 13:05:00,320.05,320.17,319.9,320.17,9819.0,262.2183,262.3167,262.0954,262.3167,9819.0
2017-11-30 13:10:00,320.23,320.3,320.15,320.17,5603.0,262.3658,262.4232,262.3003,262.3167,5603.0
2017-11-30 13:15:00,320.14,320.14,319.84,320.06,5900.0,262.2921,262.2921,262.0463,262.2265,5900.0
2017-11-30 13:20:00,320.04,320.05,319.79,319.92,4178.0,262.2101,262.2183,262.0053,262.1118,4178.0
2017-11-30 13:25:00,319.93,320.0,319.82,319.87,9430.0,262.12,262.1774,262.0299,262.0709,9430.0
2017-11-30 13:30:00,319.84,319.84,319.39,319.39,10634.0,262.0463,262.0463,261.6776,261.6776,10634.0
2017-11-30 13:35:00,319.48,319.6,319.38,319.45,20205.0,261.7513,261.8496,261.6694,261.7268,20205.0
2017-11-30 13:40:00,319.41,319.57,319.26,319.43,17731.0,261.694,261.8251,261.5711,261.7104,17731.0
2017-11-30 13:45:00,319.48,319.51,319.25,319.27,9121.0,261.7513,261.7759,261.5629,261.5793,9121.0
2017-11-30 13:50:00,319.28,319.34,319.0,319.09,8226.0,261.5875,261.6366,261.3581,261.4318,8226.0
2017-11-30 13:55:00,319.09,319.58,319.0,319.5,34233.0,261.4318,261.8333,261.3581,261.7677,34233.0
2017-11-30 14:00:00,319.76,319.94,319.54,319.84,7476.0,261.9807,262.1282,261.8005,262.0463,7476.0
2017-11-30 14:05:00,319.83,319.84,319.54,319.54,9129.0,262.0381,262.0463,261.8005,261.8005,9129.0
2017-11-30 14:10:00,319.57,319.83,319.57,319.67,6466.0,261.8251,262.0381,261.8251,261.907,6466.0
2017-11-30 14:15:00,319.77,319.81,319.66,319.7,2603.0,261.9889,262.0217,261.8988,261.9316,2603.0
2017-11-30 14:20:00,319.74,320.0,319.72,320.0,8561.0,261.9644,262.1774,261.948,262.1774,8561.0
2017-11-30 14:25:00,319.98,320.07,319.76,319.99,8575.0,262.161,262.2347,261.9807,262.1692,8575.0
2017-11-30 14:30:00,319.96,320.05,319.73,319.73,8202.0,262.1446,262.2183,261.9562,261.9562,8202.0
2017-11-30 14:35:00,319.63,319.93,319.63,319.93,3017.0,261.8742,262.12,261.8742,262.12,3017.0
2017-11-30 14:40:00,319.85,319.88,319.67,319.67,4068.0,262.0545,262.0791,261.907,261.907,4068.0
2017-11-30 14:45:00,319.69,319.69,319.57,319.62,4260.0,261.9234,261.9234,261.8251,261.866,4260.0
2017-11-30 14:50:00,319.48,319.52,319.22,319.43,8648.0,261.7513,261.7841,261.5383,261.7104,8648.0
2017-11-30 14:55:00,319.49,319.49,319.07,319.12,8178.0,261.7595,261.7595,261.4154,261.4564,8178.0
2017-11-30 15:00:00,319.16,319.18,318.88,319.05,13368.0,261.4892,261.5055,261.2598,261.399,13368.0
2017-11-30 15:05:00,319.04,319.48,319.04,319.37,6315.0,261.3908,261.7513,261.3908,261.6612,6315.0
2017-11-30 15:10:00,319.37,319.59,319.37,319.49,10243.0,261.6612,261.8415,261.6612,261.7595,10243.0
2017-11-30 15:15:00,319.56,319.62,319.19,319.22,12893.0,261.8169,261.866,261.5137,261.5383,12893.0
2017-11-30 15:20:00,319.25,319.41,319.05,319.21,9877.0,261.5629,261.694,261.399,261.5301,9877.0
2017-11-30 15:25:00,319.21,319.71,319.2,319.63,7634.0,261.5301,261.9398,261.5219,261.8742,7634.0
2017-11-30 15:30:00,319.59,319.63,319.47,319.61,13432.0,261.8415,261.8742,261.7431,261.8578,13432.0
2017-11-30 15:35:00,319.6,319.73,319.37,319.37,8474.0,261.8496,261.9562,261.6612,261.6612,8474.0
2017-11-30 15:40:00,319.37,319.67,319.37,319.63,12258.0,261.6612,261.907,261.6612,261.8742,12258.0
2017-11-30 15:45:00,319.69,320.02,319.68,319.94,20026.0,261.9234,262.1938,261.9152,262.1282,20026.0
2017-11-30 15:50:00,319.99,320.04,319.61,319.86,35197.0,262.1692,262.2101,261.8578,262.0627,35197.0
2017-11-30 15:55:00,319.89,320.0,319.19,319.44,74656.0,262.0872,262.1774,261.5137,261.7186,74656.0
2017-12-01 09:30:00,319.06,319.24,318.78,318.8,25710.0,261.4072,261.5547,261.1778,261.1942,25710.0
2017-12-01 09:35:00,318.58,319.11,318.58,318.94,13255.0,261.014,261.4482,261.014,261.3089,13255.0
2017-12-01 09:40:00,319.04,319.63,319.0,319.17,11790.0,261.3908,261.8742,261.3581,261.4973,11790.0
2017-12-01 09:45:00,319.28,319.44,319.14,319.14,4055.0,261.5875,261.7186,261.4728,261.4728,4055.0
2017-12-01 09:50:00,319.13,319.6,319.04,319.04,13423.0,261.4646,261.8496,261.3908,261.3908,13423.0
2017-12-01 09:55:00,319.2,319.49,319.2,319.35,5519.0,261.5219,261.7595,261.5219,261.6448,5519.0
2017-12-01 10:00:00,319.33,319.33,318.32,318.41,15348.0,261.6284,261.6284,260.8009,260.8747,15348.0
2017-12-01 10:05:00,318.55,318.99,318.09,318.39,8354.0,260.9894,261.3499,260.6125,260.8583,8354.0
2017-12-01 10:10:00,318.41,318.77,318.33,318.68,6079.0,260.8747,261.1696,260.8091,261.0959,6079.0
2017-12-01 10:15:00,318.78,319.08,318.72,318.82,14892.0,261.1778,261.4236,261.1287,261.2106,14892.0
2017-12-01 10:20:00,318.75,318.97,318.57,318.9,4801.0,261.1532,261.3335,261.0058,261.2761,4801.0
2017-12-01 10:25:00,318.78,319.25,318.54,319.25,12498.0,261.1778,261.5629,260.9812,261.5629,12498.0
2017-12-01 10:30:00,318.97,319.13,318.69,318.69,7872.0,261.3335,261.4646,261.1041,261.1041,7872.0
2017-12-01 10:35:00,318.61,318.81,318.19,318.24,8297.0,261.0385,261.2024,260.6944,260.7354,8297.0
2017-12-01 10:40:00,318.22,318.49,317.75,318.06,16428.0,260.719,260.9402,260.3339,260.5879,16428.0
2017-12-01 10:45:00,317.91,317.97,317.6,317.75,7251.0,260.465,260.5142,260.211,260.3339,7251.0
2017-12-01 10:50:00,317.81,317.94,317.58,317.65,9140.0,260.3831,260.4896,260.1947,260.252,9140.0
2017-12-01 10:55:00,317.83,317.99,317.65,317.99,6844.0,260.3995,260.5306,260.252,260.5306,6844.0
2017-12-01 11:00:00,318.0,318.11,317.74,317.96,9233.0,260.5388,260.6289,260.3257,260.506,9233.0
2017-12-01 11:05:00,318.06,318.06,316.58,316.58,12242.0,260.5879,260.5879,259.3754,259.3754,12242.0
2017-12-01 11:10:00,316.96,316.96,313.5,314.9,33039.0,259.6867,259.6867,256.8519,257.9989,33039.0
2017-12-01 11:15:00,314.68,315.65,314.42,315.65,29311.0,257.8187,258.6134,257.6057,258.6134,29311.0
2017-12-01 11:20:00,315.2,315.2,313.13,313.21,26632.0,258.2447,258.2447,256.5488,256.6143,26632.0
2017-12-01 11:25:00,313.17,313.36,311.72,312.09,43527.0,256.5815,256.7372,255.3935,255.6967,43527.0
2017-12-01 11:30:00,312.09,312.27,311.13,311.95,45753.0,255.6967,255.8441,254.9101,255.582,45753.0
2017-12-01 11:35:00,311.93,312.12,311.34,312.08,31588.0,255.5656,255.7213,255.0822,255.6885,31588.0
2017-12-01 11:40:00,312.07,313.69,312.07,313.69,25204.0,255.6803,257.0076,255.6803,257.0076,25204.0
2017-12-01 11:45:00,313.75,313.92,313.23,313.78,25727.0,257.0567,257.196,256.6307,257.0813,25727.0
2017-12-01 11:50:00,313.59,313.73,312.77,313.14,22448.0,256.9256,257.0403,256.2538,256.5569,22448.0
2017-12-01 11:55:00,313.25,314.21,313.04,314.17,14226.0,256.6471,257.4336,256.475,257.4008,14226.0
2017-12-01 12:00:00,314.01,314.44,313.59,314.37,24298.0,257.2697,257.622,256.9256,257.5647,24298.0
2017-12-01 12:05:00,314.21,314.83,314.12,314.35,16626.0,257.4336,257.9416,257.3599,257.5483,16626.0
2017-12-01 12:10:00,314.38,315.32,314.34,315.0,20663.0,257.5729,258.343,257.5401,258.0809,20663.0
2017-12-01 12:15:00,315.02,315.4,314.97,315.18,12889.0,258.0972,258.4086,258.0563,258.2283,12889.0
2017-12-01 12:20:00,315.18,315.18,314.56,314.56,10863.0,258.2283,258.2283,257.7204,257.7204,10863.0
2017-12-01 12:25:00,314.68,314.83,314.14,314.45,11313.0,257.8187,257.9416,257.3762,257.6302,11313.0
2017-12-01 12:30:00,314.43,314.76,314.43,314.61,9319.0,257.6138,257.8842,257.6138,257.7613,9319.0
2017-12-01 12:35:00,314.69,315.13,314.6,314.74,7528.0,257.8269,258.1874,257.7531,257.8678,7528.0
2017-12-01 12:40:00,314.81,315.22,314.64,315.22,6146.0,257.9252,258.2611,257.7859,258.2611,6146.0
2017-12-01 12:45:00,315.08,315.2,314.75,315.13,7275.0,258.1464,258.2447,257.876,258.1874,7275.0
2017-12-01 12:50:00,315.13,315.31,314.69,314.9,6549.0,258.1874,258.3348,257.8269,257.9989,6549.0
2017-12-01 12:55:00,314.94,315.52,314.94,315.32,16859.0,258.0317,258.5069,258.0317,258.343,16859.0
2017-12-01 13:00:00,315.18,315.27,314.81,315.0,8223.0,258.2283,258.3021,257.9252,258.0809,8223.0
2017-12-01 13:05:00,314.99,315.24,314.91,314.95,6665.0,258.0727,258.2775,258.0071,258.0399,6665.0
2017-12-01 13:10:00,315.04,315.31,315.01,315.29,6957.0,258.1136,258.3348,258.089,258.3184,6957.0
2017-12-01 13:15:00,315.2,315.29,314.7,315.09,18091.0,258.2447,258.3184,257.8351,258.1546,18091.0
2017-12-01 13:20:00,315.0,315.21,314.94,314.94,9441.0,258.0809,258.2529,258.0317,258.0317,9441.0
2017-12-01 13:25:00,314.9,315.52,314.87,315.52,17639.0,257.9989,258.5069,257.9743,258.5069,17639.0
2017-12-01 13:30:00,315.42,315.64,314.99,315.3,17951.0,258.425,258.6052,258.0727,258.3266,17951.0
2017-12-01 13:35:00,315.52,315.68,314.85,314.96,18603.0,258.5069,258.638,257.958,258.0481,18603.0
2017-12-01 13:40:00,314.92,315.23,314.82,315.23,8548.0,258.0153,258.2693,257.9334,258.2693,8548.0
2017-12-01 13:45:00,315.02,315.26,314.76,315.15,7437.0,258.0972,258.2939,257.8842,258.2037,7437.0
2017-12-01 13:50:00,315.1,315.33,314.9,314.96,11010.0,258.1628,258.3512,257.9989,258.0481,11010.0
2017-12-01 13:55:00,315.02,315.37,314.87,314.87,7790.0,258.0972,258.384,257.9743,257.9743,7790.0
2017-12-01 14:00:00,314.89,315.08,314.74,314.86,6640.0,257.9907,258.1464,257.8678,257.9661,6640.0
2017-12-01 14:05:00,314.9,314.91,314.26,314.51,7020.0,257.9989,258.0071,257.4746,257.6794,7020.0
2017-12-01 14:10:00,314.42,314.75,314.2,314.48,10475.0,257.6057,257.876,257.4254,257.6548,10475.0
2017-12-01 14:15:00,314.33,314.69,314.33,314.69,4574.0,257.5319,257.8269,257.5319,257.8269,4574.0
2017-12-01 14:20:00,314.74,314.99,314.69,314.91,6817.0,257.8678,258.0727,257.8269,258.0071,6817.0
2017-12-01 14:25:00,314.82,315.24,314.82,315.07,13365.0,257.9334,258.2775,257.9334,258.1382,13365.0
2017-12-01 14:30:00,315.1,315.1,314.89,314.99,5552.0,258.1628,258.1628,257.9907,258.0727,5552.0
2017-12-01 14:35:00,314.99,315.18,314.9,314.95,4577.0,258.0727,258.2283,257.9989,258.0399,4577.0
2017-12-01 14:40:00,314.97,315.0,314.61,314.69,7234.0,258.0563,258.0809,257.7613,257.8269,7234.0
2017-12-01 14:45:00,314.67,314.67,314.26,314.26,11114.0,257.8105,257.8105,257.4746,257.4746,11114.0
2017-12-01 14:50:00,314.25,314.34,314.18,314.26,8539.0,257.4664,257.5401,257.409,257.4746,8539.0
2017-12-01 14:55:00,314.31,314.77,314.29,314.57,15798.0,257.5155,257.8924,257.4991,257.7285,15798.0
2017-12-01 15:00:00,314.55,314.61,314.22,314.61,16086.0,257.7122,257.7613,257.4418,257.7613,16086.0
2017-12-01 15:05:00,314.52,314.74,314.29,314.42,16922.0,257.6876,257.8678,257.4991,257.6057,16922.0
2017-12-01 15:10:00,314.45,314.45,314.0,314.0,13268.0,257.6302,257.6302,257.2615,257.2615,13268.0
2017-12-01 15:15:00,314.0,314.17,313.58,313.85,19885.0,257.2615,257.4008,256.9174,257.1387,19885.0
2017-12-01 15:20:00,313.91,313.95,313.66,313.9,11552.0,257.1878,257.2206,256.983,257.1796,11552.0
2017-12-01 15:25:00,313.9,313.9,313.69,313.69,13807.0,257.1796,257.1796,257.0076,257.0076,13807.0
2017-12-01 15:30:00,313.65,313.88,313.61,313.72,12690.0,256.9748,257.1632,256.942,257.0321,12690.0
2017-12-01 15:35:00,313.75,313.88,313.74,313.88,17867.0,257.0567,257.1632,257.0485,257.1632,17867.0
2017-12-01 15:40:00,313.92,314.36,313.91,314.36,23108.0,257.196,257.5565,257.1878,257.5565,23108.0
2017-12-01 15:45:00,314.3,314.34,313.89,313.98,30224.0,257.5073,257.5401,257.1714,257.2452,30224.0
2017-12-01 15:50:00,313.96,314.12,313.73,313.77,23786.0,257.2288,257.3599,257.0403,257.0731,23786.0
2017-12-01 15:55:00,313.8,313.99,313.46,313.64,68459.0,257.0977,257.2534,256.8191,256.9666,68459.0
2017-12-04 09:30:00,315.94,316.5,315.94,316.12,33332.0,258.851,259.3098,258.851,258.9985,33332.0
2017-12-04 09:35:00,316.16,316.45,316.03,316.3,16416.0,259.0312,259.2688,258.9247,259.1459,16416.0
2017-12-04 09:40:00,316.34,316.52,315.94,316.13,15838.0,259.1787,259.3262,258.851,259.0067,15838.0
2017-12-04 09:45:00,315.97,316.08,315.3,315.41,11054.0,258.8756,258.9657,258.3266,258.4168,11054.0
2017-12-04 09:50:00,315.33,315.43,315.06,315.27,10547.0,258.3512,258.4332,258.13,258.3021,10547.0
2017-12-04 09:55:00,315.26,315.62,315.22,315.3,11827.0,258.2939,258.5888,258.2611,258.3266,11827.0
2017-12-04 10:00:00,315.29,316.23,315.29,316.15,17220.0,258.3184,259.0886,258.3184,259.0231,17220.0
2017-12-04 10:05:00,316.19,316.22,315.41,315.54,30418.0,259.0558,259.0804,258.4168,258.5233,30418.0
2017-12-04 10:10:00,315.53,315.61,315.08,315.08,33338.0,258.5151,258.5806,258.1464,258.1464,33338.0
2017-12-04 10:15:00,314.95,315.26,314.6,314.73,38649.0,258.0399,258.2939,257.7531,257.8596,38649.0
2017-12-04 10:20:00,314.72,315.49,314.72,315.08,21554.0,257.8514,258.4823,257.8514,258.1464,21554.0
2017-12-04 10:25:00,315.16,315.28,314.84,315.17,7918.0,258.2119,258.3103,257.9498,258.2201,7918.0
2017-12-04 10:30:00,315.29,315.59,315.02,315.07,10533.0,258.3184,258.5642,258.0972,258.1382,10533.0
2017-12-04 10:35:00,315.18,315.26,314.9,315.07,6800.0,258.2283,258.2939,257.9989,258.1382,6800.0
2017-12-04 10:40:00,315.1,315.31,314.61,314.61,8470.0,258.1628,258.3348,257.7613,257.7613,8470.0
2017-12-04 10:45:00,314.61,314.94,314.27,314.77,18269.0,257.7613,258.0317,257.4828,257.8924,18269.0
2017-12-04 10:50:00,314.94,315.2,314.65,314.81,12182.0,258.0317,258.2447,257.7941,257.9252,12182.0
2017-12-04 10:55:00,314.83,315.11,314.63,314.76,8425.0,257.9416,258.171,257.7777,257.8842,8425.0
2017-12-04 11:00:00,314.82,315.16,314.67,315.09,7849.0,257.9334,258.2119,257.8105,258.1546,7849.0
2017-12-04 11:05:00,315.08,315.17,314.66,314.79,9635.0,258.1464,258.2201,257.8023,257.9088,9635.0
2017-12-04 11:10:00,314.83,314.9,314.65,314.76,7865.0,257.9416,257.9989,257.7941,257.8842,7865.0
2017-12-04 11:15:00,314.67,314.95,314.57,314.65,8114.0,257.8105,258.0399,257.7285,257.7941,8114.0
2017-12-04 11:20:00,314.73,315.15,314.65,314.71,8515.0,257.8596,258.2037,257.7941,257.8433,8515.0
2017-12-04 11:25:00,314.87,315.01,314.78,314.94,5281.0,257.9743,258.089,257.9006,258.0317,5281.0
2017-12-04 11:30:00,315.01,315.16,314.94,315.04,8681.0,258.089,258.2119,258.0317,258.1136,8681.0
2017-12-04 11:35:00,315.0,315.13,314.96,315.02,11702.0,258.0809,258.1874,258.0481,258.0972,11702.0
2017-12-04 11:40:00,315.02,315.07,314.88,314.98,5346.0,258.0972,258.1382,257.9825,258.0645,5346.0
2017-12-04 11:45:00,314.99,315.06,314.84,314.93,5892.0,258.0727,258.13,257.9498,258.0235,5892.0
2017-12-04 11:50:00,314.89,314.89,314.68,314.7,7764.0,257.9907,257.9907,257.8187,257.8351,7764.0
2017-12-04 11:55:00,314.77,314.97,314.76,314.92,4477.0,257.8924,258.0563,257.8842,258.0153,4477.0
2017-12-04 12:00:00,314.89,314.95,314.81,314.81,3056.0,257.9907,258.0399,257.9252,257.9252,3056.0
2017-12-04 12:05:00,314.87,315.23,314.86,315.17,11392.0,257.9743,258.2693,257.9661,258.2201,11392.0
2017-12-04 12:10:00,315.15,315.17,314.66,315.05,9364.0,258.2037,258.2201,257.8023,258.1218,9364.0
2017-12-04 12:15:00,315.04,315.14,314.93,314.94,5670.0,258.1136,258.1956,258.0235,258.0317,5670.0
2017-12-04 12:20:00,314.95,314.95,314.57,314.65,7664.0,258.0399,258.0399,257.7285,257.7941,7664.0
2017-12-04 12:25:00,314.63,314.64,314.25,314.46,12371.0,257.7777,257.7859,257.4664,257.6384,12371.0
2017-12-04 12:30:00,314.38,314.4,314.05,314.22,7995.0,257.5729,257.5893,257.3025,257.4418,7995.0
2017-12-04 12:35:00,314.27,314.49,314.25,314.41,7513.0,257.4828,257.663,257.4664,257.5975,7513.0
2017-12-04 12:40:00,314.36,314.37,314.04,314.15,9601.0,257.5565,257.5647,257.2943,257.3844,9601.0
2017-12-04 12:45:00,314.19,314.23,313.92,313.99,8249.0,257.4172,257.45,257.196,257.2534,8249.0
2017-12-04 12:50:00,313.99,314.05,313.92,313.94,7262.0,257.2534,257.3025,257.196,257.2124,7262.0
2017-12-04 12:55:00,314.02,314.46,314.01,314.1,14135.0,257.2779,257.6384,257.2697,257.3435,14135.0
2017-12-04 13:00:00,314.26,314.32,314.0,314.15,18367.0,257.4746,257.5237,257.2615,257.3844,18367.0
2017-12-04 13:05:00,314.15,314.28,313.85,314.0,12281.0,257.3844,257.491,257.1387,257.2615,12281.0
2017-12-04 13:10:00,314.07,314.25,314.07,314.08,2800.0,257.3189,257.4664,257.3189,257.3271,2800.0
2017-12-04 13:15:00,314.12,314.12,313.9,313.9,4505.0,257.3599,257.3599,257.1796,257.1796,4505.0
2017-12-04 13:20:00,313.92,314.07,313.91,314.05,9446.0,257.196,257.3189,257.1878,257.3025,9446.0
2017-12-04 13:25:00,314.09,314.21,313.85,313.91,8126.0,257.3353,257.4336,257.1387,257.1878,8126.0
2017-12-04 13:30:00,313.96,314.33,313.95,314.0,7631.0,257.2288,257.5319,257.2206,257.2615,7631.0
2017-12-04 13:35:00,314.06,314.07,313.94,314.01,1812.0,257.3107,257.3189,257.2124,257.2697,1812.0
2017-12-04 13:40:00,314.0,314.08,313.94,314.06,9722.0,257.2615,257.3271,257.2124,257.3107,9722.0
2017-12-04 13:45:00,314.03,314.05,313.67,313.67,6390.0,257.2861,257.3025,256.9912,256.9912,6390.0
2017-12-04 13:50:00,313.81,314.08,313.79,314.0,4848.0,257.1059,257.3271,257.0895,257.2615,4848.0
2017-12-04 13:55:00,314.04,314.07,313.81,313.81,7062.0,257.2943,257.3189,257.1059,257.1059,7062.0
2017-12-04 14:00:00,313.81,313.82,313.69,313.69,8002.0,257.1059,257.1141,257.0076,257.0076,8002.0
2017-12-04 14:05:00,313.71,313.75,313.57,313.57,2342.0,257.0239,257.0567,256.9092,256.9092,2342.0
2017-12-04 14:10:00,313.62,313.64,313.34,313.42,9743.0,256.9502,256.9666,256.7208,256.7863,9743.0
2017-12-04 14:15:00,313.42,313.51,313.15,313.39,9418.0,256.7863,256.8601,256.5651,256.7618,9418.0
2017-12-04 14:20:00,313.37,313.38,313.2,313.22,6448.0,256.7454,256.7536,256.6061,256.6225,6448.0
2017-12-04 14:25:00,313.23,313.41,313.22,313.31,9200.0,256.6307,256.7782,256.6225,256.6962,9200.0
2017-12-04 14:30:00,313.34,313.37,312.84,312.95,8941.0,256.7208,256.7454,256.3112,256.4013,8941.0
2017-12-04 14:35:00,312.95,313.08,312.93,312.98,6202.0,256.4013,256.5078,256.3849,256.4259,6202.0
2017-12-04 14:40:00,313.08,313.25,313.01,313.09,8643.0,256.5078,256.6471,256.4504,256.516,8643.0
2017-12-04 14:45:00,313.21,313.55,312.98,313.55,7145.0,256.6143,256.8929,256.4259,256.8929,7145.0
2017-12-04 14:50:00,313.55,313.94,313.48,313.88,4572.0,256.8929,257.2124,256.8355,257.1632,4572.0
2017-12-04 14:55:00,313.82,313.95,313.77,313.85,4985.0,257.1141,257.2206,257.0731,257.1387,4985.0
2017-12-04 15:00:00,313.86,313.88,313.76,313.86,7165.0,257.1468,257.1632,257.0649,257.1468,7165.0
2017-12-04 15:05:00,313.88,313.93,313.6,313.88,8914.0,257.1632,257.2042,256.9338,257.1632,8914.0
2017-12-04 15:10:00,313.85,313.98,313.7,313.7,5436.0,257.1387,257.2452,257.0158,257.0158,5436.0
2017-12-04 15:15:00,313.71,313.75,313.53,313.6,7221.0,257.0239,257.0567,256.8765,256.9338,7221.0
2017-12-04 15:20:00,313.58,313.99,313.58,313.91,10838.0,256.9174,257.2534,256.9174,257.1878,10838.0
2017-12-04 15:25:00,313.9,313.93,313.42,313.54,10251.0,257.1796,257.2042,256.7863,256.8847,10251.0
2017-12-04 15:30:00,313.49,313.52,313.09,313.09,9794.0,256.8437,256.8683,256.516,256.516,9794.0
2017-12-04 15:35:00,313.08,313.25,313.0,313.05,22258.0,256.5078,256.6471,256.4422,256.4832,22258.0
2017-12-04 15:40:00,313.08,313.2,313.0,313.08,18485.0,256.5078,256.6061,256.4422,256.5078,18485.0
2017-12-04 15:45:00,313.13,313.13,312.75,312.76,24864.0,256.5488,256.5488,256.2374,256.2456,24864.0
2017-12-04 15:50:00,312.84,313.01,312.62,312.69,26588.0,256.3112,256.4504,256.1309,256.1883,26588.0
2017-12-04 15:55:00,312.63,312.65,311.74,311.83,108104.0,256.1391,256.1555,255.4099,255.4837,108104.0
2017-12-05 09:30:00,314.5,314.5,312.11,312.38,29656.0,257.6712,257.6712,255.7131,255.9343,29656.0
2017-12-05 09:35:00,312.4,312.91,312.4,312.52,9094.0,255.9507,256.3685,255.9507,256.049,9094.0
2017-12-05 09:40:00,312.62,313.5,312.62,313.42,8347.0,256.1309,256.8519,256.1309,256.7863,8347.0
2017-12-05 09:45:00,313.41,313.41,312.84,312.87,13873.0,256.7782,256.7782,256.3112,256.3357,13873.0
2017-12-05 09:50:00,312.85,312.85,312.25,312.27,8740.0,256.3193,256.3193,255.8278,255.8441,8740.0
2017-12-05 09:55:00,312.29,312.64,311.9,312.11,11847.0,255.8605,256.1473,255.541,255.7131,11847.0
2017-12-05 10:00:00,312.19,313.22,312.19,313.16,14519.0,255.7786,256.6225,255.7786,256.5733,14519.0
2017-12-05 10:05:00,313.18,313.19,312.38,312.55,8590.0,256.5897,256.5979,255.9343,256.0736,8590.0
2017-12-05 10:10:00,312.52,312.84,312.09,312.35,7576.0,256.049,256.3112,255.6967,255.9097,7576.0
2017-12-05 10:15:00,312.44,312.65,312.19,312.61,6520.0,255.9834,256.1555,255.7786,256.1227,6520.0
2017-12-05 10:20:00,312.71,313.04,312.66,312.71,8262.0,256.2046,256.475,256.1637,256.2046,8262.0
2017-12-05 10:25:00,312.71,312.97,312.62,312.86,6210.0,256.2046,256.4177,256.1309,256.3275,6210.0
2017-12-05 10:30:00,312.88,313.08,312.54,312.99,7752.0,256.3439,256.5078,256.0654,256.434,7752.0
2017-12-05 10:35:00,313.01,313.01,312.48,312.54,4396.0,256.4504,256.4504,256.0162,256.0654,4396.0
2017-12-05 10:40:00,312.5,312.71,312.34,312.56,8998.0,256.0326,256.2046,255.9015,256.0817,8998.0
2017-12-05 10:45:00,312.45,312.86,312.34,312.86,6715.0,255.9916,256.3275,255.9015,256.3275,6715.0
2017-12-05 10:50:00,312.82,312.95,312.69,312.82,8773.0,256.2948,256.4013,256.1883,256.2948,8773.0
2017-12-05 10:55:00,312.8,313.14,312.52,313.12,15064.0,256.2784,256.5569,256.049,256.5406,15064.0
2017-12-05 11:00:00,313.16,313.42,313.15,313.36,4796.0,256.5733,256.7863,256.5651,256.7372,4796.0
2017-12-05 11:05:00,313.37,313.57,313.21,313.56,7504.0,256.7454,256.9092,256.6143,256.9011,7504.0
2017-12-05 11:10:00,313.51,313.65,313.44,313.55,5118.0,256.8601,256.9748,256.8027,256.8929,5118.0
2017-12-05 11:15:00,313.5,313.57,313.04,313.19,8619.0,256.8519,256.9092,256.475,256.5979,8619.0
2017-12-05 11:20:00,313.16,313.34,313.15,313.21,3906.0,256.5733,256.7208,256.5651,256.6143,3906.0
2017-12-05 11:25:00,313.14,313.18,312.98,313.17,3091.0,256.5569,256.5897,256.4259,256.5815,3091.0
2017-12-05 11:30:00,313.19,313.35,312.82,312.82,7917.0,256.5979,256.729,256.2948,256.2948,7917.0
2017-12-05 11:35:00,312.82,312.87,312.76,312.85,3018.0,256.2948,256.3357,256.2456,256.3193,3018.0
2017-12-05 11:40:00,312.8,313.09,312.8,313.09,3650.0,256.2784,256.516,256.2784,256.516,3650.0
2017-12-05 11:45:00,313.08,313.33,313.02,313.25,5564.0,256.5078,256.7126,256.4586,256.6471,5564.0
2017-12-05 11:50:00,313.19,313.27,312.96,312.96,13357.0,256.5979,256.6635,256.4095,256.4095,13357.0
2017-12-05 11:55:00,313.02,313.14,312.75,312.75,4725.0,256.4586,256.5569,256.2374,256.2374,4725.0
2017-12-05 12:00:00,312.86,312.87,312.63,312.71,5212.0,256.3275,256.3357,256.1391,256.2046,5212.0
2017-12-05 12:05:00,312.7,312.86,312.66,312.81,2813.0,256.1965,256.3275,256.1637,256.2866,2813.0
2017-12-05 12:10:00,312.86,312.86,312.44,312.44,6200.0,256.3275,256.3275,255.9834,255.9834,6200.0
2017-12-05 12:15:00,312.4,312.47,312.21,312.42,5055.0,255.9507,256.008,255.795,255.967,5055.0
2017-12-05 12:20:00,312.35,312.36,312.05,312.08,3210.0,255.9097,255.9179,255.6639,255.6885,3210.0
2017-12-05 12:25:00,312.12,312.18,311.93,312.18,14676.0,255.7213,255.7704,255.5656,255.7704,14676.0
2017-12-05 12:30:00,312.16,312.23,312.04,312.22,9117.0,255.754,255.8114,255.6557,255.8032,9117.0
2017-12-05 12:35:00,312.22,312.36,312.21,312.28,2600.0,255.8032,255.9179,255.795,255.8523,2600.0
2017-12-05 12:40:00,312.23,312.26,312.18,312.22,1800.0,255.8114,255.836,255.7704,255.8032,1800.0
2017-12-05 12:45:00,312.24,312.27,312.19,312.26,4797.0,255.8196,255.8441,255.7786,255.836,4797.0
2017-12-05 12:50:00,312.21,312.32,312.21,312.32,4674.0,255.795,255.8851,255.795,255.8851,4674.0
2017-12-05 12:55:00,312.3,312.4,312.2,312.21,7680.0,255.8687,255.9507,255.7868,255.795,7680.0
2017-12-05 13:00:00,312.25,312.36,312.08,312.08,8979.0,255.8278,255.9179,255.6885,255.6885,8979.0
2017-12-05 13:05:00,312.17,312.22,312.05,312.18,12605.0,255.7622,255.8032,255.6639,255.7704,12605.0
2017-12-05 13:10:00,312.14,312.2,312.02,312.19,10794.0,255.7376,255.7868,255.6393,255.7786,10794.0
2017-12-05 13:15:00,312.13,312.18,311.76,312.02,18666.0,255.7294,255.7704,255.4263,255.6393,18666.0
2017-12-05 13:20:00,312.09,312.62,311.93,312.56,19048.0,255.6967,256.1309,255.5656,256.0817,19048.0
2017-12-05 13:25:00,312.56,312.57,312.31,312.46,2550.0,256.0817,256.0899,255.8769,255.9998,2550.0
2017-12-05 13:30:00,312.52,312.52,312.45,312.45,2494.0,256.049,256.049,255.9916,255.9916,2494.0
2017-12-05 13:35:00,312.53,312.6,312.47,312.47,2529.0,256.0572,256.1145,256.008,256.008,2529.0
2017-12-05 13:40:00,312.47,312.47,312.34,312.34,2427.0,256.008,256.008,255.9015,255.9015,2427.0
2017-12-05 13:45:00,312.34,312.49,312.34,312.44,2000.0,255.9015,256.0244,255.9015,255.9834,2000.0
2017-12-05 13:50:00,312.48,312.55,312.44,312.55,3944.0,256.0162,256.0736,255.9834,256.0736,3944.0
2017-12-05 13:55:00,312.55,312.55,312.31,312.37,4053.0,256.0736,256.0736,255.8769,255.9261,4053.0
2017-12-05 14:00:00,312.27,312.37,312.26,312.32,5186.0,255.8441,255.9261,255.836,255.8851,5186.0
2017-12-05 14:05:00,312.3,312.33,312.24,312.24,4698.0,255.8687,255.8933,255.8196,255.8196,4698.0
2017-12-05 14:10:00,312.27,312.27,312.04,312.04,6106.0,255.8441,255.8441,255.6557,255.6557,6106.0
2017-12-05 14:15:00,311.97,312.07,311.96,311.96,5182.0,255.5984,255.6803,255.5902,255.5902,5182.0
2017-12-05 14:20:00,311.95,312.0,311.5,311.61,7330.0,255.582,255.6229,255.2133,255.3034,7330.0
2017-12-05 14:25:00,311.56,311.76,311.56,311.67,4636.0,255.2624,255.4263,255.2624,255.3526,4636.0
2017-12-05 14:30:00,311.66,311.69,311.5,311.5,5755.0,255.3444,255.369,255.2133,255.2133,5755.0
2017-12-05 14:35:00,311.48,311.56,311.4,311.4,3414.0,255.1969,255.2624,255.1314,255.1314,3414.0
2017-12-05 14:40:00,311.32,311.51,311.32,311.46,6773.0,255.0658,255.2215,255.0658,255.1805,6773.0
2017-12-05 14:45:00,311.45,311.46,311.18,311.22,8984.0,255.1723,255.1805,254.9511,254.9839,8984.0
2017-12-05 14:50:00,311.19,311.36,311.18,311.29,10270.0,254.9593,255.0986,254.9511,255.0412,10270.0
2017-12-05 14:55:00,311.24,311.24,311.02,311.18,6103.0,255.0003,255.0003,254.82,254.9511,6103.0
2017-12-05 15:00:00,311.1,311.18,311.06,311.13,4586.0,254.8856,254.9511,254.8528,254.9101,4586.0
2017-12-05 15:05:00,311.14,311.36,311.14,311.31,8051.0,254.9183,255.0986,254.9183,255.0576,8051.0
2017-12-05 15:10:00,311.32,311.32,311.16,311.29,7527.0,255.0658,255.0658,254.9347,255.0412,7527.0
2017-12-05 15:15:00,311.29,311.29,310.95,311.07,12366.0,255.0412,255.0412,254.7627,254.861,12366.0
2017-12-05 15:20:00,311.1,311.21,310.93,311.19,9943.0,254.8856,254.9757,254.7463,254.9593,9943.0
2017-12-05 15:25:00,311.18,311.25,311.05,311.21,9421.0,254.9511,255.0085,254.8446,254.9757,9421.0
2017-12-05 15:30:00,311.19,311.19,310.71,310.77,19044.0,254.9593,254.9593,254.566,254.6152,19044.0
2017-12-05 15:35:00,310.76,310.8,310.34,310.34,25754.0,254.607,254.6398,254.2629,254.2629,25754.0
2017-12-05 15:40:00,310.44,310.57,310.36,310.54,27210.0,254.3448,254.4513,254.2793,254.4268,27210.0
2017-12-05 15:45:00,310.54,310.54,310.1,310.37,36401.0,254.4268,254.4268,254.0663,254.2875,36401.0
2017-12-05 15:50:00,310.41,310.42,310.07,310.22,37092.0,254.3202,254.3284,254.0417,254.1646,37092.0
2017-12-05 15:55:00,310.21,310.68,310.11,310.13,67267.0,254.1564,254.5415,254.0745,254.0908,67267.0
2017-12-06 09:30:00,310.25,311.54,310.25,310.99,21752.0,254.1892,255.2461,254.1892,254.7954,21752.0
2017-12-06 09:35:00,311.03,311.65,311.0,311.51,8102.0,254.8282,255.3362,254.8036,255.2215,8102.0
2017-12-06 09:40:00,311.64,312.77,311.52,312.22,4311.0,255.328,256.2538,255.2297,255.8032,4311.0
2017-12-06 09:45:00,312.54,312.54,311.86,312.21,3507.0,256.0654,256.0654,255.5082,255.795,3507.0
2017-12-06 09:50:00,312.3,312.3,311.15,311.22,9010.0,255.8687,255.8687,254.9265,254.9839,9010.0
2017-12-06 09:55:00,311.11,311.76,311.0,311.76,5726.0,254.8938,255.4263,254.8036,255.4263,5726.0
2017-12-06 10:00:00,311.8,312.23,311.8,312.23,4303.0,255.4591,255.8114,255.4591,255.8114,4303.0
2017-12-06 10:05:00,312.17,312.24,311.38,311.56,6574.0,255.7622,255.8196,255.115,255.2624,6574.0
2017-12-06 10:10:00,311.62,311.62,311.22,311.22,3939.0,255.3116,255.3116,254.9839,254.9839,3939.0
2017-12-06 10:15:00,311.3,311.46,311.1,311.44,5605.0,255.0494,255.1805,254.8856,255.1641,5605.0
2017-12-06 10:20:00,311.47,311.6,311.2,311.6,2641.0,255.1887,255.2952,254.9675,255.2952,2641.0
2017-12-06 10:25:00,311.45,311.54,311.24,311.5,5752.0,255.1723,255.2461,255.0003,255.2133,5752.0
2017-12-06 10:30:00,311.65,312.3,311.26,311.95,5673.0,255.3362,255.8687,255.0167,255.582,5673.0
2017-12-06 10:35:00,311.88,312.0,311.59,311.59,5363.0,255.5246,255.6229,255.287,255.287,5363.0
2017-12-06 10:40:00,311.78,312.13,311.67,311.84,2841.0,255.4427,255.7294,255.3526,255.4918,2841.0
2017-12-06 10:45:00,311.93,312.16,311.63,311.64,3710.0,255.5656,255.754,255.3198,255.328,3710.0
2017-12-06 10:50:00,311.8,311.96,311.71,311.9,4670.0,255.4591,255.5902,255.3853,255.541,4670.0
2017-12-06 10:55:00,311.9,311.94,311.71,311.78,2900.0,255.541,255.5738,255.3853,255.4427,2900.0
2017-12-06 11:00:00,311.95,312.02,311.71,311.71,1670.0,255.582,255.6393,255.3853,255.3853,1670.0
2017-12-06 11:05:00,311.86,311.92,311.67,311.72,6288.0,255.5082,255.5574,255.3526,255.3935,6288.0
2017-12-06 11:10:00,311.7,312.04,311.7,311.97,3200.0,255.3771,255.6557,255.3771,255.5984,3200.0
2017-12-06 11:15:00,311.96,312.22,311.94,312.09,7284.0,255.5902,255.8032,255.5738,255.6967,7284.0
2017-12-06 11:20:00,312.18,312.62,312.18,312.41,8145.0,255.7704,256.1309,255.7704,255.9589,8145.0
2017-12-06 11:25:00,312.33,312.54,312.3,312.44,7930.0,255.8933,256.0654,255.8687,255.9834,7930.0
2017-12-06 11:30:00,312.52,312.67,312.45,312.47,3689.0,256.049,256.1719,255.9916,256.008,3689.0
2017-12-06 11:35:00,312.49,312.82,312.49,312.82,6918.0,256.0244,256.2948,256.0244,256.2948,6918.0
2017-12-06 11:40:00,312.75,312.93,312.68,312.88,6668.0,256.2374,256.3849,256.1801,256.3439,6668.0
2017-12-06 11:45:00,312.9,312.9,312.41,312.65,3779.0,256.3603,256.3603,255.9589,256.1555,3779.0
2017-12-06 11:50:00,312.73,312.9,312.64,312.78,5204.0,256.221,256.3603,256.1473,256.262,5204.0
2017-12-06 11:55:00,312.74,312.75,312.5,312.58,4249.0,256.2292,256.2374,256.0326,256.0981,4249.0
2017-12-06 12:00:00,312.54,312.78,312.46,312.71,3386.0,256.0654,256.262,255.9998,256.2046,3386.0
2017-12-06 12:05:00,312.76,312.78,312.65,312.77,4097.0,256.2456,256.262,256.1555,256.2538,4097.0
2017-12-06 12:10:00,312.74,312.8,312.44,312.56,4970.0,256.2292,256.2784,255.9834,256.0817,4970.0
2017-12-06 12:15:00,312.52,312.74,312.48,312.74,2800.0,256.049,256.2292,256.0162,256.2292,2800.0
2017-12-06 12:20:00,312.6,312.7,312.46,312.5,8300.0,256.1145,256.1965,255.9998,256.0326,8300.0
2017-12-06 12:25:00,312.5,312.61,312.49,312.6,4146.0,256.0326,256.1227,256.0244,256.1145,4146.0
2017-12-06 12:30:00,312.65,312.66,312.49,312.55,3919.0,256.1555,256.1637,256.0244,256.0736,3919.0
2017-12-06 12:35:00,312.5,312.68,312.48,312.55,6369.0,256.0326,256.1801,256.0162,256.0736,6369.0
2017-12-06 12:40:00,312.54,312.73,312.5,312.72,2613.0,256.0654,256.221,256.0326,256.2128,2613.0
2017-12-06 12:45:00,312.69,312.75,312.65,312.71,6594.0,256.1883,256.2374,256.1555,256.2046,6594.0
2017-12-06 12:50:00,312.7,312.73,312.52,312.59,3255.0,256.1965,256.221,256.049,256.1063,3255.0
2017-12-06 12:55:00,312.59,312.75,312.59,312.75,3369.0,256.1063,256.2374,256.1063,256.2374,3369.0
2017-12-06 13:00:00,312.75,312.75,312.62,312.62,5233.0,256.2374,256.2374,256.1309,256.1309,5233.0
2017-12-06 13:05:00,312.67,312.71,312.59,312.71,3007.0,256.1719,256.2046,256.1063,256.2046,3007.0
2017-12-06 13:10:00,312.63,312.74,312.62,312.66,1743.0,256.1391,256.2292,256.1309,256.1637,1743.0
2017-12-06 13:15:00,312.67,312.79,312.58,312.78,3500.0,256.1719,256.2702,256.0981,256.262,3500.0
2017-12-06 13:20:00,312.83,312.89,312.67,312.69,3428.0,256.303,256.3521,256.1719,256.1883,3428.0
2017-12-06 13:25:00,312.65,312.8,312.64,312.8,2210.0,256.1555,256.2784,256.1473,256.2784,2210.0
2017-12-06 13:30:00,312.75,312.95,312.74,312.95,7248.0,256.2374,256.4013,256.2292,256.4013,7248.0
2017-12-06 13:35:00,312.85,313.04,312.83,312.85,4477.0,256.3193,256.475,256.303,256.3193,4477.0
2017-12-06 13:40:00,312.93,313.06,312.83,312.9,5543.0,256.3849,256.4914,256.303,256.3603,5543.0
2017-12-06 13:45:00,312.82,313.07,312.82,312.91,5374.0,256.2948,256.4996,256.2948,256.3685,5374.0
2017-12-06 13:50:00,312.91,312.91,312.59,312.63,4219.0,256.3685,256.3685,256.1063,256.1391,4219.0
2017-12-06 13:55:00,312.59,312.81,312.58,312.59,8831.0,256.1063,256.2866,256.0981,256.1063,8831.0
2017-12-06 14:00:00,312.59,312.99,312.58,312.87,3146.0,256.1063,256.434,256.0981,256.3357,3146.0
2017-12-06 14:05:00,312.88,312.93,312.65,312.67,4510.0,256.3439,256.3849,256.1555,256.1719,4510.0
2017-12-06 14:10:00,312.75,312.84,312.68,312.75,9500.0,256.2374,256.3112,256.1801,256.2374,9500.0
2017-12-06 14:15:00,312.75,312.85,312.73,312.85,9140.0,256.2374,256.3193,256.221,256.3193,9140.0
2017-12-06 14:20:00,312.82,312.84,312.7,312.82,7624.0,256.2948,256.3112,256.1965,256.2948,7624.0
2017-12-06 14:25:00,312.79,312.86,312.74,312.82,2340.0,256.2702,256.3275,256.2292,256.2948,2340.0
2017-12-06 14:30:00,312.75,312.84,312.72,312.78,3286.0,256.2374,256.3112,256.2128,256.262,3286.0
2017-12-06 14:35:00,312.81,312.89,312.71,312.74,7889.0,256.2866,256.3521,256.2046,256.2292,7889.0
2017-12-06 14:40:00,312.75,312.83,312.75,312.81,5360.0,256.2374,256.303,256.2374,256.2866,5360.0
2017-12-06 14:45:00,312.76,312.85,312.74,312.74,2500.0,256.2456,256.3193,256.2292,256.2292,2500.0
2017-12-06 14:50:00,312.75,312.77,312.47,312.56,4951.0,256.2374,256.2538,256.008,256.0817,4951.0
2017-12-06 14:55:00,312.6,312.66,312.49,312.49,2100.0,256.1145,256.1637,256.0244,256.0244,2100.0
2017-12-06 15:00:00,312.52,312.52,312.33,312.4,3431.0,256.049,256.049,255.8933,255.9507,3431.0
2017-12-06 15:05:00,312.42,312.42,312.16,312.16,4517.0,255.967,255.967,255.754,255.754,4517.0
2017-12-06 15:10:00,312.15,312.27,312.15,312.24,6656.0,255.7458,255.8441,255.7458,255.8196,6656.0
2017-12-06 15:15:00,312.19,312.45,312.18,312.44,5300.0,255.7786,255.9916,255.7704,255.9834,5300.0
2017-12-06 15:20:00,312.44,312.52,312.37,312.4,4580.0,255.9834,256.049,255.9261,255.9507,4580.0
2017-12-06 15:25:00,312.42,312.45,312.35,312.42,3614.0,255.967,255.9916,255.9097,255.967,3614.0
2017-12-06 15:30:00,312.42,312.46,312.04,312.04,6500.0,255.967,255.9998,255.6557,255.6557,6500.0
2017-12-06 15:35:00,312.07,312.3,312.03,312.17,8571.0,255.6803,255.8687,255.6475,255.7622,8571.0
2017-12-06 15:40:00,312.17,312.42,312.12,312.38,12037.0,255.7622,255.967,255.7213,255.9343,12037.0
2017-12-06 15:45:00,312.4,312.54,312.1,312.1,10740.0,255.9507,256.0654,255.7049,255.7049,10740.0
2017-12-06 15:50:00,312.06,312.23,311.94,312.16,13866.0,255.6721,255.8114,255.5738,255.754,13866.0
2017-12-06 15:55:00,312.13,312.19,311.89,312.06,35302.0,255.7294,255.7786,255.5328,255.6721,35302.0
2017-12-07 09:30:00,311.83,312.71,311.81,312.68,18110.0,255.4837,256.2046,255.4673,256.1801,18110.0
2017-12-07 09:35:00,312.72,313.08,312.33,312.51,20896.0,256.2128,256.5078,255.8933,256.0408,20896.0
2017-12-07 09:40:00,312.44,313.1,312.36,312.9,12567.0,255.9834,256.5242,255.9179,256.3603,12567.0
2017-12-07 09:45:00,312.76,313.29,312.65,313.27,4600.0,256.2456,256.6798,256.1555,256.6635,4600.0
2017-12-07 09:50:00,313.31,313.31,312.78,313.0,7670.0,256.6962,256.6962,256.262,256.4422,7670.0
2017-12-07 09:55:00,313.05,313.2,312.91,313.02,6026.0,256.4832,256.6061,256.3685,256.4586,6026.0
2017-12-07 10:00:00,313.11,313.2,312.74,313.16,5172.0,256.5324,256.6061,256.2292,256.5733,5172.0
2017-12-07 10:05:00,313.12,313.4,312.69,312.69,7629.0,256.5406,256.77,256.1883,256.1883,7629.0
2017-12-07 10:10:00,312.69,312.88,312.66,312.88,3534.0,256.1883,256.3439,256.1637,256.3439,3534.0
2017-12-07 10:15:00,312.88,312.88,312.49,312.49,6630.0,256.3439,256.3439,256.0244,256.0244,6630.0
2017-12-07 10:20:00,312.57,312.86,312.57,312.69,5681.0,256.0899,256.3275,256.0899,256.1883,5681.0
2017-12-07 10:25:00,312.79,312.98,312.58,312.66,6241.0,256.2702,256.4259,256.0981,256.1637,6241.0
2017-12-07 10:30:00,312.58,312.76,312.58,312.76,2557.0,256.0981,256.2456,256.0981,256.2456,2557.0
2017-12-07 10:35:00,312.77,312.94,312.73,312.74,3180.0,256.2538,256.3931,256.221,256.2292,3180.0
2017-12-07 10:40:00,312.74,312.88,312.65,312.78,3130.0,256.2292,256.3439,256.1555,256.262,3130.0
2017-12-07 10:45:00,312.96,313.11,312.84,312.87,6776.0,256.4095,256.5324,256.3112,256.3357,6776.0
2017-12-07 10:50:00,312.88,312.92,312.73,312.73,5050.0,256.3439,256.3767,256.221,256.221,5050.0
2017-12-07 10:55:00,312.72,312.72,312.45,312.52,5544.0,256.2128,256.2128,255.9916,256.049,5544.0
2017-12-07 11:00:00,312.46,312.92,312.46,312.72,2732.0,255.9998,256.3767,255.9998,256.2128,2732.0
2017-12-07 11:05:00,312.7,312.81,312.67,312.69,4508.0,256.1965,256.2866,256.1719,256.1883,4508.0
2017-12-07 11:10:00,312.72,312.76,312.39,312.53,3942.0,256.2128,256.2456,255.9425,256.0572,3942.0
2017-12-07 11:15:00,312.42,312.63,312.39,312.63,4219.0,255.967,256.1391,255.9425,256.1391,4219.0
2017-12-07 11:20:00,312.56,312.78,312.52,312.78,4321.0,256.0817,256.262,256.049,256.262,4321.0
2017-12-07 11:25:00,312.72,313.06,312.71,313.06,5430.0,256.2128,256.4914,256.2046,256.4914,5430.0
2017-12-07 11:30:00,313.0,313.43,312.91,313.29,16900.0,256.4422,256.7945,256.3685,256.6798,16900.0
2017-12-07 11:35:00,313.25,313.61,313.14,313.61,4554.0,256.6471,256.942,256.5569,256.942,4554.0
2017-12-07 11:40:00,313.43,313.63,313.42,313.61,1700.0,256.7945,256.9584,256.7863,256.942,1700.0
2017-12-07 11:45:00,313.52,313.7,313.48,313.67,6346.0,256.8683,257.0158,256.8355,256.9912,6346.0
2017-12-07 11:50:00,313.56,314.0,313.56,314.0,4733.0,256.9011,257.2615,256.9011,257.2615,4733.0
2017-12-07 11:55:00,313.92,314.64,313.92,314.62,8798.0,257.196,257.7859,257.196,257.7695,8798.0
2017-12-07 12:00:00,314.61,314.61,314.08,314.3,4955.0,257.7613,257.7613,257.3271,257.5073,4955.0
2017-12-07 12:05:00,314.26,314.55,314.26,314.42,5966.0,257.4746,257.7122,257.4746,257.6057,5966.0
2017-12-07 12:10:00,314.42,314.7,314.2,314.29,5663.0,257.6057,257.8351,257.4254,257.4991,5663.0
2017-12-07 12:15:00,314.29,314.7,314.21,314.58,6628.0,257.4991,257.8351,257.4336,257.7367,6628.0
2017-12-07 12:20:00,314.6,315.17,314.44,314.56,7461.0,257.7531,258.2201,257.622,257.7204,7461.0
2017-12-07 12:25:00,314.54,314.54,314.35,314.45,3060.0,257.704,257.704,257.5483,257.6302,3060.0
2017-12-07 12:30:00,314.34,314.51,314.21,314.36,6336.0,257.5401,257.6794,257.4336,257.5565,6336.0
2017-12-07 12:35:00,314.45,314.57,314.35,314.37,2515.0,257.6302,257.7285,257.5483,257.5647,2515.0
2017-12-07 12:40:00,314.4,314.65,314.38,314.57,7980.0,257.5893,257.7941,257.5729,257.7285,7980.0
2017-12-07 12:45:00,314.58,314.69,314.53,314.65,2660.0,257.7367,257.8269,257.6958,257.7941,2660.0
2017-12-07 12:50:00,314.59,314.75,314.32,314.32,4742.0,257.7449,257.876,257.5237,257.5237,4742.0
2017-12-07 12:55:00,314.39,314.76,314.35,314.58,3835.0,257.5811,257.8842,257.5483,257.7367,3835.0
2017-12-07 13:00:00,314.64,314.79,314.34,314.58,5459.0,257.7859,257.9088,257.5401,257.7367,5459.0
2017-12-07 13:05:00,314.53,314.81,314.53,314.57,4139.0,257.6958,257.9252,257.6958,257.7285,4139.0
2017-12-07 13:10:00,314.54,314.56,314.14,314.31,4631.0,257.704,257.7204,257.3762,257.5155,4631.0
2017-12-07 13:15:00,314.41,314.8,314.38,314.8,3100.0,257.5975,257.917,257.5729,257.917,3100.0
2017-12-07 13:20:00,314.68,314.76,314.4,314.76,4862.0,257.8187,257.8842,257.5893,257.8842,4862.0
2017-12-07 13:25:00,314.76,315.0,314.73,314.88,7910.0,257.8842,258.0809,257.8596,257.9825,7910.0
2017-12-07 13:30:00,314.9,314.98,314.62,314.91,2900.0,257.9989,258.0645,257.7695,258.0071,2900.0
2017-12-07 13:35:00,314.88,315.1,314.72,315.04,6946.0,257.9825,258.1628,257.8514,258.1136,6946.0
2017-12-07 13:40:00,315.15,315.15,314.89,314.89,2200.0,258.2037,258.2037,257.9907,257.9907,2200.0
2017-12-07 13:45:00,314.88,315.02,314.71,315.02,7449.0,257.9825,258.0972,257.8433,258.0972,7449.0
2017-12-07 13:50:00,314.99,315.27,314.99,315.22,4720.0,258.0727,258.3021,258.0727,258.2611,4720.0
2017-12-07 13:55:00,315.13,315.35,315.12,315.31,6886.0,258.1874,258.3676,258.1792,258.3348,6886.0
2017-12-07 14:00:00,315.2,315.26,314.9,315.14,4854.0,258.2447,258.2939,257.9989,258.1956,4854.0
2017-12-07 14:05:00,315.12,315.36,314.95,315.02,8426.0,258.1792,258.3758,258.0399,258.0972,8426.0
2017-12-07 14:10:00,315.08,315.2,314.92,315.08,5409.0,258.1464,258.2447,258.0153,258.1464,5409.0
2017-12-07 14:15:00,315.02,315.24,314.88,315.06,3638.0,258.0972,258.2775,257.9825,258.13,3638.0
2017-12-07 14:20:00,314.98,315.11,314.78,314.86,4209.0,258.0645,258.171,257.9006,257.9661,4209.0
2017-12-07 14:25:00,314.78,314.95,314.73,314.75,3872.0,257.9006,258.0399,257.8596,257.876,3872.0
2017-12-07 14:30:00,314.78,314.84,314.63,314.63,3027.0,257.9006,257.9498,257.7777,257.7777,3027.0
2017-12-07 14:35:00,314.6,314.6,314.17,314.3,8357.0,257.7531,257.7531,257.4008,257.5073,8357.0
2017-12-07 14:40:00,314.25,314.25,313.9,314.09,2737.0,257.4664,257.4664,257.1796,257.3353,2737.0
2017-12-07 14:45:00,314.04,314.51,313.89,314.33,3573.0,257.2943,257.6794,257.1714,257.5319,3573.0
2017-12-07 14:50:00,314.17,314.61,314.17,314.38,5933.0,257.4008,257.7613,257.4008,257.5729,5933.0
2017-12-07 14:55:00,314.46,314.77,314.42,314.74,1905.0,257.6384,257.8924,257.6057,257.8678,1905.0
2017-12-07 15:00:00,314.74,314.76,314.38,314.63,8959.0,257.8678,257.8842,257.5729,257.7777,8959.0
2017-12-07 15:05:00,314.55,314.7,314.43,314.52,6864.0,257.7122,257.8351,257.6138,257.6876,6864.0
2017-12-07 15:10:00,314.47,314.63,314.35,314.37,8793.0,257.6466,257.7777,257.5483,257.5647,8793.0
2017-12-07 15:15:00,314.42,314.64,314.42,314.64,5159.0,257.6057,257.7859,257.6057,257.7859,5159.0
2017-12-07 15:20:00,314.65,314.74,314.47,314.66,6238.0,257.7941,257.8678,257.6466,257.8023,6238.0
2017-12-07 15:25:00,314.67,314.84,314.35,314.47,10508.0,257.8105,257.9498,257.5483,257.6466,10508.0
2017-12-07 15:30:00,314.46,314.5,314.29,314.4,7506.0,257.6384,257.6712,257.4991,257.5893,7506.0
2017-12-07 15:35:00,314.42,314.52,314.31,314.42,7140.0,257.6057,257.6876,257.5155,257.6057,7140.0
2017-12-07 15:40:00,314.45,314.45,314.2,314.27,16178.0,257.6302,257.6302,257.4254,257.4828,16178.0
2017-12-07 15:45:00,314.3,314.31,314.18,314.27,9512.0,257.5073,257.5155,257.409,257.4828,9512.0
2017-12-07 15:50:00,314.22,314.36,314.1,314.32,11361.0,257.4418,257.5565,257.3435,257.5237,11361.0
2017-12-07 15:55:00,314.36,314.59,314.33,314.55,38621.0,257.5565,257.7449,257.5319,257.7122,38621.0
2017-12-08 09:30:00,316.56,316.56,314.35,314.35,17204.0,259.359,259.359,257.5483,257.5483,17204.0
2017-12-08 09:35:00,314.5,314.95,314.49,314.75,10600.0,257.6712,258.0399,257.663,257.876,10600.0
2017-12-08 09:40:00,314.64,315.0,314.62,315.0,3885.0,257.7859,258.0809,257.7695,258.0809,3885.0
2017-12-08 09:45:00,314.86,315.24,314.76,314.77,9796.0,257.9661,258.2775,257.8842,257.8924,9796.0
2017-12-08 09:50:00,314.91,315.17,314.68,314.92,6247.0,258.0071,258.2201,257.8187,258.0153,6247.0
2017-12-08 09:55:00,314.91,315.01,314.55,314.56,5157.0,258.0071,258.089,257.7122,257.7204,5157.0
2017-12-08 10:00:00,314.55,314.62,314.24,314.43,8729.0,257.7122,257.7695,257.4582,257.6138,8729.0
2017-12-08 10:05:00,314.5,314.57,314.18,314.41,6982.0,257.6712,257.7285,257.409,257.5975,6982.0
2017-12-08 10:10:00,314.45,314.57,314.2,314.34,4790.0,257.6302,257.7285,257.4254,257.5401,4790.0
2017-12-08 10:15:00,314.34,314.37,314.14,314.3,3800.0,257.5401,257.5647,257.3762,257.5073,3800.0
2017-12-08 10:20:00,314.24,314.28,313.98,314.1,8643.0,257.4582,257.491,257.2452,257.3435,8643.0
2017-12-08 10:25:00,313.99,314.08,313.71,313.73,3146.0,257.2534,257.3271,257.0239,257.0403,3146.0
2017-12-08 10:30:00,313.77,314.07,313.77,313.88,2798.0,257.0731,257.3189,257.0731,257.1632,2798.0
2017-12-08 10:35:00,313.91,313.91,313.51,313.64,4175.0,257.1878,257.1878,256.8601,256.9666,4175.0
2017-12-08 10:40:00,313.56,314.25,313.45,314.16,6153.0,256.9011,257.4664,256.8109,257.3926,6153.0
2017-12-08 10:45:00,314.16,314.39,313.93,314.02,6856.0,257.3926,257.5811,257.2042,257.2779,6856.0
2017-12-08 10:50:00,314.02,314.31,314.01,314.31,1510.0,257.2779,257.5155,257.2697,257.5155,1510.0
2017-12-08 10:55:00,314.26,314.36,314.16,314.32,3745.0,257.4746,257.5565,257.3926,257.5237,3745.0
2017-12-08 11:00:00,314.51,314.53,314.32,314.44,4800.0,257.6794,257.6958,257.5237,257.622,4800.0
2017-12-08 11:05:00,314.49,314.51,314.31,314.43,9800.0,257.663,257.6794,257.5155,257.6138,9800.0
2017-12-08 11:10:00,314.46,314.68,314.39,314.54,9397.0,257.6384,257.8187,257.5811,257.704,9397.0
2017-12-08 11:15:00,314.5,314.53,314.39,314.52,4428.0,257.6712,257.6958,257.5811,257.6876,4428.0
2017-12-08 11:20:00,314.56,314.7,314.53,314.66,9227.0,257.7204,257.8351,257.6958,257.8023,9227.0
2017-12-08 11:25:00,314.61,314.8,314.44,314.56,3817.0,257.7613,257.917,257.622,257.7204,3817.0
2017-12-08 11:30:00,314.6,314.82,314.58,314.59,7125.0,257.7531,257.9334,257.7367,257.7449,7125.0
2017-12-08 11:35:00,314.65,314.68,314.57,314.63,2805.0,257.7941,257.8187,257.7285,257.7777,2805.0
2017-12-08 11:40:00,314.59,314.76,314.55,314.55,2718.0,257.7449,257.8842,257.7122,257.7122,2718.0
2017-12-08 11:45:00,314.58,314.66,314.52,314.62,5061.0,257.7367,257.8023,257.6876,257.7695,5061.0
2017-12-08 11:50:00,314.59,314.78,314.58,314.64,5121.0,257.7449,257.9006,257.7367,257.7859,5121.0
2017-12-08 11:55:00,314.56,314.57,314.39,314.43,3103.0,257.7204,257.7285,257.5811,257.6138,3103.0
2017-12-08 12:00:00,314.4,314.67,314.35,314.67,6230.0,257.5893,257.8105,257.5483,257.8105,6230.0
2017-12-08 12:05:00,314.71,314.99,314.55,314.9,8133.0,257.8433,258.0727,257.7122,257.9989,8133.0
2017-12-08 12:10:00,314.86,314.9,314.74,314.84,1860.0,257.9661,257.9989,257.8678,257.9498,1860.0
2017-12-08 12:15:00,314.71,314.85,314.7,314.85,2000.0,257.8433,257.958,257.8351,257.958,2000.0
2017-12-08 12:20:00,314.85,314.93,314.85,314.93,1410.0,257.958,258.0235,257.958,258.0235,1410.0
2017-12-08 12:25:00,314.87,314.93,314.82,314.88,2900.0,257.9743,258.0235,257.9334,257.9825,2900.0
2017-12-08 12:30:00,314.92,315.11,314.87,315.11,2017.0,258.0153,258.171,257.9743,258.171,2017.0
2017-12-08 12:35:00,315.06,315.15,315.06,315.15,1354.0,258.13,258.2037,258.13,258.2037,1354.0
2017-12-08 12:40:00,315.2,315.31,315.05,315.06,5321.0,258.2447,258.3348,258.1218,258.13,5321.0
2017-12-08 12:45:00,315.08,315.12,314.93,315.0,4202.0,258.1464,258.1792,258.0235,258.0809,4202.0
2017-12-08 12:50:00,314.98,315.21,314.97,315.03,1839.0,258.0645,258.2529,258.0563,258.1054,1839.0
2017-12-08 12:55:00,314.97,314.98,314.78,314.91,2410.0,258.0563,258.0645,257.9006,258.0071,2410.0
2017-12-08 13:00:00,314.84,314.89,314.75,314.89,2086.0,257.9498,257.9907,257.876,257.9907,2086.0
2017-12-08 13:05:00,314.86,314.9,314.78,314.79,6232.0,257.9661,257.9989,257.9006,257.9088,6232.0
2017-12-08 13:10:00,314.8,314.87,314.69,314.75,5554.0,257.917,257.9743,257.8269,257.876,5554.0
2017-12-08 13:15:00,314.74,314.88,314.73,314.83,1250.0,257.8678,257.9825,257.8596,257.9416,1250.0
2017-12-08 13:20:00,314.87,315.1,314.81,315.1,3200.0,257.9743,258.1628,257.9252,258.1628,3200.0
2017-12-08 13:25:00,315.1,315.16,315.05,315.12,3750.0,258.1628,258.2119,258.1218,258.1792,3750.0
2017-12-08 13:30:00,315.2,315.54,315.2,315.5,2428.0,258.2447,258.5233,258.2447,258.4905,2428.0
2017-12-08 13:35:00,315.4,315.43,315.19,315.19,12069.0,258.4086,258.4332,258.2365,258.2365,12069.0
2017-12-08 13:40:00,315.37,315.37,315.18,315.3,1843.0,258.384,258.384,258.2283,258.3266,1843.0
2017-12-08 13:45:00,315.2,315.26,315.04,315.15,3683.0,258.2447,258.2939,258.1136,258.2037,3683.0
2017-12-08 13:50:00,315.08,315.34,315.08,315.34,5553.0,258.1464,258.3594,258.1464,258.3594,5553.0
2017-12-08 13:55:00,315.22,315.46,315.22,315.46,2399.0,258.2611,258.4577,258.2611,258.4577,2399.0
2017-12-08 14:00:00,315.44,315.67,315.44,315.67,7213.0,258.4413,258.6298,258.4413,258.6298,7213.0
2017-12-08 14:05:00,315.62,315.63,315.33,315.52,3672.0,258.5888,258.597,258.3512,258.5069,3672.0
2017-12-08 14:10:00,315.48,315.48,315.33,315.38,901.0,258.4741,258.4741,258.3512,258.3922,901.0
2017-12-08 14:15:00,315.31,315.64,315.31,315.56,3498.0,258.3348,258.6052,258.3348,258.5397,3498.0
2017-12-08 14:20:00,315.51,315.51,315.42,315.47,2073.0,258.4987,258.4987,258.425,258.4659,2073.0
2017-12-08 14:25:00,315.45,315.45,315.38,315.38,300.0,258.4495,258.4495,258.3922,258.3922,300.0
2017-12-08 14:30:00,315.34,315.45,315.27,315.41,1796.0,258.3594,258.4495,258.3021,258.4168,1796.0
2017-12-08 14:35:00,315.44,315.52,315.4,315.49,6712.0,258.4413,258.5069,258.4086,258.4823,6712.0
2017-12-08 14:40:00,315.43,315.5,315.29,315.4,3100.0,258.4332,258.4905,258.3184,258.4086,3100.0
2017-12-08 14:45:00,315.4,315.52,315.34,315.46,1330.0,258.4086,258.5069,258.3594,258.4577,1330.0
2017-12-08 14:50:00,315.44,315.51,315.42,315.49,2931.0,258.4413,258.4987,258.425,258.4823,2931.0
2017-12-08 14:55:00,315.41,315.41,315.25,315.36,2625.0,258.4168,258.4168,258.2857,258.3758,2625.0
2017-12-08 15:00:00,315.38,315.49,315.36,315.39,1874.0,258.3922,258.4823,258.3758,258.4004,1874.0
2017-12-08 15:05:00,315.43,315.44,314.89,315.13,10546.0,258.4332,258.4413,257.9907,258.1874,10546.0
2017-12-08 15:10:00,315.08,315.37,315.08,315.27,4336.0,258.1464,258.384,258.1464,258.3021,4336.0
2017-12-08 15:15:00,315.24,315.31,315.13,315.31,2852.0,258.2775,258.3348,258.1874,258.3348,2852.0
2017-12-08 15:20:00,315.26,315.53,315.19,315.49,6357.0,258.2939,258.5151,258.2365,258.4823,6357.0
2017-12-08 15:25:00,315.51,315.59,315.45,315.59,9871.0,258.4987,258.5642,258.4495,258.5642,9871.0
2017-12-08 15:30:00,315.53,315.73,315.52,315.68,5442.0,258.5151,258.6789,258.5069,258.638,5442.0
2017-12-08 15:35:00,315.66,315.8,315.54,315.62,8406.0,258.6216,258.7363,258.5233,258.5888,8406.0
2017-12-08 15:40:00,315.59,315.59,315.43,315.53,16459.0,258.5642,258.5642,258.4332,258.5151,16459.0
2017-12-08 15:45:00,315.43,315.58,315.34,315.57,12321.0,258.4332,258.556,258.3594,258.5479,12321.0
2017-12-08 15:50:00,315.62,315.9,315.62,315.69,9686.0,258.5888,258.8182,258.5888,258.6462,9686.0
2017-12-08 15:55:00,315.72,315.98,315.61,315.98,36736.0,258.6707,258.8838,258.5806,258.8838,36736.0
2017-12-11 09:30:00,315.45,316.0,315.34,315.38,17474.0,258.4495,258.9002,258.3594,258.3922,17474.0
2017-12-11 09:35:00,315.45,315.91,315.17,315.17,5718.0,258.4495,258.8264,258.2201,258.2201,5718.0
2017-12-11 09:40:00,315.34,316.41,315.22,316.41,7510.0,258.3594,259.2361,258.2611,259.2361,7510.0
2017-12-11 09:45:00,316.13,316.53,315.93,316.18,4286.0,259.0067,259.3344,258.8428,259.0476,4286.0
2017-12-11 09:50:00,316.15,316.42,316.03,316.04,7497.0,259.0231,259.2443,258.9247,258.9329,7497.0
2017-12-11 09:55:00,315.92,316.4,315.72,316.37,5016.0,258.8346,259.2279,258.6707,259.2033,5016.0
2017-12-11 10:00:00,316.3,316.3,315.95,316.19,6176.0,259.1459,259.1459,258.8592,259.0558,6176.0
2017-12-11 10:05:00,316.24,316.3,316.1,316.3,8846.0,259.0968,259.1459,258.9821,259.1459,8846.0
2017-12-11 10:10:00,316.3,316.3,315.59,315.78,2243.0,259.1459,259.1459,258.5642,258.7199,2243.0
2017-12-11 10:15:00,315.63,315.83,315.47,315.67,5094.0,258.597,258.7609,258.4659,258.6298,5094.0
2017-12-11 10:20:00,315.7,316.23,315.69,316.01,5960.0,258.6544,259.0886,258.6462,258.9083,5960.0
2017-12-11 10:25:00,315.86,315.87,315.41,315.41,1100.0,258.7855,258.7936,258.4168,258.4168,1100.0
2017-12-11 10:30:00,315.34,315.57,315.15,315.47,2706.0,258.3594,258.5479,258.2037,258.4659,2706.0
2017-12-11 10:35:00,315.5,315.75,315.45,315.65,3122.0,258.4905,258.6953,258.4495,258.6134,3122.0
2017-12-11 10:40:00,315.71,315.76,315.59,315.75,2940.0,258.6626,258.7035,258.5642,258.6953,2940.0
2017-12-11 10:45:00,315.76,315.91,315.76,315.84,750.0,258.7035,258.8264,258.7035,258.7691,750.0
2017-12-11 10:50:00,315.82,315.96,315.7,315.91,6067.0,258.7527,258.8674,258.6544,258.8264,6067.0
2017-12-11 10:55:00,315.81,315.81,315.7,315.79,1600.0,258.7445,258.7445,258.6544,258.7281,1600.0
2017-12-11 11:00:00,315.71,315.97,315.51,315.78,3454.0,258.6626,258.8756,258.4987,258.7199,3454.0
2017-12-11 11:05:00,315.74,315.91,315.64,315.91,2608.0,258.6871,258.8264,258.6052,258.8264,2608.0
2017-12-11 11:10:00,315.81,316.06,315.81,316.05,2267.0,258.7445,258.9493,258.7445,258.9411,2267.0
2017-12-11 11:15:00,316.16,316.18,316.09,316.09,1388.0,259.0312,259.0476,258.9739,258.9739,1388.0
2017-12-11 11:20:00,316.08,316.19,316.01,316.06,3307.0,258.9657,259.0558,258.9083,258.9493,3307.0
2017-12-11 11:25:00,316.07,316.2,316.05,316.15,1902.0,258.9575,259.064,258.9411,259.0231,1902.0
2017-12-11 11:30:00,316.18,316.19,316.01,316.07,5985.0,259.0476,259.0558,258.9083,258.9575,5985.0
2017-12-11 11:35:00,316.17,316.25,316.17,316.21,300.0,259.0394,259.105,259.0394,259.0722,300.0
2017-12-11 11:40:00,316.3,316.41,316.25,316.32,5064.0,259.1459,259.2361,259.105,259.1623,5064.0
2017-12-11 11:45:00,316.3,316.42,316.25,316.35,5249.0,259.1459,259.2443,259.105,259.1869,5249.0
2017-12-11 11:50:00,316.35,316.5,316.31,316.45,5455.0,259.1869,259.3098,259.1541,259.2688,5455.0
2017-12-11 11:55:00,316.46,316.65,316.42,316.52,2040.0,259.277,259.4327,259.2443,259.3262,2040.0
2017-12-11 12:00:00,316.47,316.5,316.44,316.49,900.0,259.2852,259.3098,259.2606,259.3016,900.0
2017-12-11 12:05:00,316.43,316.54,316.31,316.54,2296.0,259.2525,259.3426,259.1541,259.3426,2296.0
2017-12-11 12:10:00,316.41,316.41,316.41,316.41,100.0,259.2361,259.2361,259.2361,259.2361,100.0
2017-12-11 12:15:00,316.52,316.74,316.51,316.74,2297.0,259.3262,259.5064,259.318,259.5064,2297.0
2017-12-11 12:20:00,316.64,316.76,316.62,316.76,2300.0,259.4245,259.5228,259.4081,259.5228,2300.0
2017-12-11 12:25:00,316.69,316.92,316.69,316.73,3592.0,259.4655,259.6539,259.4655,259.4982,3592.0
2017-12-11 12:30:00,316.74,316.83,316.74,316.79,1461.0,259.5064,259.5802,259.5064,259.5474,1461.0
2017-12-11 12:35:00,316.79,316.83,316.74,316.75,1723.0,259.5474,259.5802,259.5064,259.5146,1723.0
2017-12-11 12:40:00,316.7,316.71,316.62,316.66,3620.0,259.4737,259.4819,259.4081,259.4409,3620.0
2017-12-11 12:45:00,316.69,316.83,316.67,316.77,1331.0,259.4655,259.5802,259.4491,259.531,1331.0
2017-12-11 12:50:00,316.8,316.81,316.79,316.79,958.0,259.5556,259.5638,259.5474,259.5474,958.0
2017-12-11 12:55:00,316.82,317.07,316.81,316.81,6893.0,259.572,259.7768,259.5638,259.5638,6893.0
2017-12-11 13:00:00,316.79,316.83,316.67,316.74,1369.0,259.5474,259.5802,259.4491,259.5064,1369.0
2017-12-11 13:05:00,316.71,316.82,316.71,316.77,1100.0,259.4819,259.572,259.4819,259.531,1100.0
2017-12-11 13:10:00,316.83,316.9,316.75,316.75,1762.0,259.5802,259.6375,259.5146,259.5146,1762.0
2017-12-11 13:15:00,316.76,316.83,316.67,316.82,4186.0,259.5228,259.5802,259.4491,259.572,4186.0
2017-12-11 13:20:00,316.89,316.89,316.8,316.83,689.0,259.6293,259.6293,259.5556,259.5802,689.0
2017-12-11 13:25:00,316.84,316.92,316.8,316.81,2300.0,259.5884,259.6539,259.5556,259.5638,2300.0
2017-12-11 13:30:00,316.91,316.98,316.8,316.95,3755.0,259.6457,259.7031,259.5556,259.6785,3755.0
2017-12-11 13:35:00,316.98,317.01,316.9,316.97,1257.0,259.7031,259.7277,259.6375,259.6949,1257.0
2017-12-11 13:40:00,317.0,317.04,316.92,316.94,1100.0,259.7195,259.7522,259.6539,259.6703,1100.0
2017-12-11 13:45:00,316.91,317.0,316.82,316.96,3538.0,259.6457,259.7195,259.572,259.6867,3538.0
2017-12-11 13:50:00,316.92,317.09,316.92,317.01,6072.0,259.6539,259.7932,259.6539,259.7277,6072.0
2017-12-11 13:55:00,317.08,317.2,317.03,317.1,2943.0,259.785,259.8833,259.744,259.8014,2943.0
2017-12-11 14:00:00,317.14,317.24,316.88,317.03,12860.0,259.8342,259.9161,259.6211,259.744,12860.0
2017-12-11 14:05:00,317.07,317.07,316.75,316.82,3674.0,259.7768,259.7768,259.5146,259.572,3674.0
2017-12-11 14:10:00,316.76,316.93,316.76,316.81,6001.0,259.5228,259.6621,259.5228,259.5638,6001.0
2017-12-11 14:15:00,316.8,316.86,316.68,316.71,1440.0,259.5556,259.6048,259.4573,259.4819,1440.0
2017-12-11 14:20:00,316.75,316.83,316.72,316.75,2582.0,259.5146,259.5802,259.4901,259.5146,2582.0
2017-12-11 14:25:00,316.76,316.83,316.53,316.53,5214.0,259.5228,259.5802,259.3344,259.3344,5214.0
2017-12-11 14:30:00,316.58,316.59,316.47,316.48,3218.0,259.3754,259.3835,259.2852,259.2934,3218.0
2017-12-11 14:35:00,316.46,316.59,316.4,316.56,5796.0,259.277,259.3835,259.2279,259.359,5796.0
2017-12-11 14:40:00,316.56,316.6,316.5,316.52,5741.0,259.359,259.3917,259.3098,259.3262,5741.0
2017-12-11 14:45:00,316.52,316.52,316.37,316.37,6815.0,259.3262,259.3262,259.2033,259.2033,6815.0
2017-12-11 14:50:00,316.39,316.55,316.35,316.45,5028.0,259.2197,259.3508,259.1869,259.2688,5028.0
2017-12-11 14:55:00,316.39,316.47,316.31,316.32,4207.0,259.2197,259.2852,259.1541,259.1623,4207.0
2017-12-11 15:00:00,316.3,316.42,316.18,316.19,6259.0,259.1459,259.2443,259.0476,259.0558,6259.0
2017-12-11 15:05:00,316.22,316.22,316.0,316.04,5484.0,259.0804,259.0804,258.9002,258.9329,5484.0
2017-12-11 15:10:00,316.06,316.37,316.04,316.37,4802.0,258.9493,259.2033,258.9329,259.2033,4802.0
2017-12-11 15:15:00,316.4,316.4,316.29,316.34,6902.0,259.2279,259.2279,259.1378,259.1787,6902.0
2017-12-11 15:20:00,316.36,316.36,316.15,316.17,6185.0,259.1951,259.1951,259.0231,259.0394,6185.0
2017-12-11 15:25:00,316.15,316.17,315.87,315.92,8106.0,259.0231,259.0394,258.7936,258.8346,8106.0
2017-12-11 15:30:00,315.94,316.15,315.89,316.06,4367.0,258.851,259.0231,258.81,258.9493,4367.0
2017-12-11 15:35:00,316.09,316.11,316.0,316.0,7482.0,258.9739,258.9903,258.9002,258.9002,7482.0
2017-12-11 15:40:00,315.99,316.04,315.72,315.73,12050.0,258.892,258.9329,258.6707,258.6789,12050.0
2017-12-11 15:45:00,315.71,316.07,315.71,315.91,41935.0,258.6626,258.9575,258.6626,258.8264,41935.0
2017-12-11 15:50:00,316.0,316.33,316.0,316.18,10224.0,258.9002,259.1705,258.9002,259.0476,10224.0
2017-12-11 15:55:00,316.18,316.27,315.95,316.17,26359.0,259.0476,259.1214,258.8592,259.0394,26359.0
2017-12-12 09:30:00,316.38,316.9,316.09,316.09,18030.0,259.2115,259.6375,258.9739,258.9739,18030.0
2017-12-12 09:35:00,316.16,316.72,316.11,316.44,14510.0,259.0312,259.4901,258.9903,259.2606,14510.0
2017-12-12 09:40:00,316.36,316.42,316.05,316.42,10437.0,259.1951,259.2443,258.9411,259.2443,10437.0
2017-12-12 09:45:00,316.46,316.61,316.11,316.12,3254.0,259.277,259.3999,258.9903,258.9985,3254.0
2017-12-12 09:50:00,316.11,316.13,315.48,315.57,8363.0,258.9903,259.0067,258.4741,258.5479,8363.0
2017-12-12 09:55:00,315.55,315.77,315.06,315.06,56183.0,258.5315,258.7117,258.13,258.13,56183.0
2017-12-12 10:00:00,315.12,315.51,315.0,315.03,32155.0,258.1792,258.4987,258.0809,258.1054,32155.0
2017-12-12 10:05:00,315.04,315.33,315.04,315.13,8888.0,258.1136,258.3512,258.1136,258.1874,8888.0
2017-12-12 10:10:00,315.26,315.37,315.06,315.25,9010.0,258.2939,258.384,258.13,258.2857,9010.0
2017-12-12 10:15:00,315.31,315.5,315.22,315.32,11349.0,258.3348,258.4905,258.2611,258.343,11349.0
2017-12-12 10:20:00,315.35,315.55,315.35,315.37,15177.0,258.3676,258.5315,258.3676,258.384,15177.0
2017-12-12 10:25:00,315.36,315.55,315.28,315.51,9861.0,258.3758,258.5315,258.3103,258.4987,9861.0
2017-12-12 10:30:00,315.67,315.71,315.42,315.68,7247.0,258.6298,258.6626,258.425,258.638,7247.0
2017-12-12 10:35:00,315.82,315.9,315.78,315.87,1350.0,258.7527,258.8182,258.7199,258.7936,1350.0
2017-12-12 10:40:00,315.88,315.95,315.72,315.73,3350.0,258.8018,258.8592,258.6707,258.6789,3350.0
2017-12-12 10:45:00,315.77,315.9,315.73,315.85,3960.0,258.7117,258.8182,258.6789,258.7773,3960.0
2017-12-12 10:50:00,315.83,316.01,315.63,315.63,3997.0,258.7609,258.9083,258.597,258.597,3997.0
2017-12-12 10:55:00,315.67,315.83,315.34,315.34,3475.0,258.6298,258.7609,258.3594,258.3594,3475.0
2017-12-12 11:00:00,315.36,315.51,315.35,315.39,3358.0,258.3758,258.4987,258.3676,258.4004,3358.0
2017-12-12 11:05:00,315.49,315.5,315.22,315.3,3474.0,258.4823,258.4905,258.2611,258.3266,3474.0
2017-12-12 11:10:00,315.16,315.28,315.05,315.1,4506.0,258.2119,258.3103,258.1218,258.1628,4506.0
2017-12-12 11:15:00,315.03,315.2,314.91,315.08,4427.0,258.1054,258.2447,258.0071,258.1464,4427.0
2017-12-12 11:20:00,315.08,315.18,314.98,315.07,3825.0,258.1464,258.2283,258.0645,258.1382,3825.0
2017-12-12 11:25:00,315.17,315.54,315.14,315.49,2998.0,258.2201,258.5233,258.1956,258.4823,2998.0
2017-12-12 11:30:00,315.49,315.6,315.2,315.41,10430.0,258.4823,258.5724,258.2447,258.4168,10430.0
2017-12-12 11:35:00,315.54,315.56,315.16,315.27,11505.0,258.5233,258.5397,258.2119,258.3021,11505.0
2017-12-12 11:40:00,315.36,315.42,315.12,315.22,11050.0,258.3758,258.425,258.1792,258.2611,11050.0
2017-12-12 11:45:00,315.32,315.45,315.11,315.27,9036.0,258.343,258.4495,258.171,258.3021,9036.0
2017-12-12 11:50:00,315.27,315.39,315.22,315.22,3630.0,258.3021,258.4004,258.2611,258.2611,3630.0
2017-12-12 11:55:00,315.28,315.56,315.22,315.5,3316.0,258.3103,258.5397,258.2611,258.4905,3316.0
2017-12-12 12:00:00,315.62,315.75,315.48,315.7,5370.0,258.5888,258.6953,258.4741,258.6544,5370.0
2017-12-12 12:05:00,315.74,315.9,315.66,315.9,10584.0,258.6871,258.8182,258.6216,258.8182,10584.0
2017-12-12 12:10:00,315.92,316.17,315.91,316.17,5965.0,258.8346,259.0394,258.8264,259.0394,5965.0
2017-12-12 12:15:00,316.12,316.51,316.12,316.51,7004.0,258.9985,259.318,258.9985,259.318,7004.0
2017-12-12 12:20:00,316.46,316.6,316.22,316.22,3350.0,259.277,259.3917,259.0804,259.0804,3350.0
2017-12-12 12:25:00,316.22,316.22,315.97,316.08,2523.0,259.0804,259.0804,258.8756,258.9657,2523.0
2017-12-12 12:30:00,316.06,316.18,315.97,316.04,6927.0,258.9493,259.0476,258.8756,258.9329,6927.0
2017-12-12 12:35:00,315.97,316.1,315.9,315.91,2105.0,258.8756,258.9821,258.8182,258.8264,2105.0
2017-12-12 12:40:00,315.86,316.1,315.76,316.07,4063.0,258.7855,258.9821,258.7035,258.9575,4063.0
2017-12-12 12:45:00,316.21,316.27,316.09,316.09,1605.0,259.0722,259.1214,258.9739,258.9739,1605.0
2017-12-12 12:50:00,316.12,316.58,316.12,316.5,3288.0,258.9985,259.3754,258.9985,259.3098,3288.0
2017-12-12 12:55:00,316.55,316.6,316.3,316.3,4580.0,259.3508,259.3917,259.1459,259.1459,4580.0
2017-12-12 13:00:00,316.36,316.44,316.11,316.12,1420.0,259.1951,259.2606,258.9903,258.9985,1420.0
2017-12-12 13:05:00,316.25,316.39,316.2,316.38,3251.0,259.105,259.2197,259.064,259.2115,3251.0
2017-12-12 13:10:00,316.32,316.59,316.26,316.53,4206.0,259.1623,259.3835,259.1132,259.3344,4206.0
2017-12-12 13:15:00,316.47,316.49,316.2,316.37,6846.0,259.2852,259.3016,259.064,259.2033,6846.0
2017-12-12 13:20:00,316.32,316.46,316.12,316.38,8026.0,259.1623,259.277,258.9985,259.2115,8026.0
2017-12-12 13:25:00,316.33,316.49,316.33,316.4,3143.0,259.1705,259.3016,259.1705,259.2279,3143.0
2017-12-12 13:30:00,316.44,316.56,316.33,316.46,3422.0,259.2606,259.359,259.1705,259.277,3422.0
2017-12-12 13:35:00,316.43,316.43,316.19,316.19,4712.0,259.2525,259.2525,259.0558,259.0558,4712.0
2017-12-12 13:40:00,316.19,316.35,316.16,316.35,3925.0,259.0558,259.1869,259.0312,259.1869,3925.0
2017-12-12 13:45:00,316.29,316.4,316.15,316.19,5900.0,259.1378,259.2279,259.0231,259.0558,5900.0
2017-12-12 13:50:00,316.23,316.33,316.15,316.27,3476.0,259.0886,259.1705,259.0231,259.1214,3476.0
2017-12-12 13:55:00,316.27,316.27,316.11,316.23,7687.0,259.1214,259.1214,258.9903,259.0886,7687.0
2017-12-12 14:00:00,316.21,316.41,316.19,316.34,2518.0,259.0722,259.2361,259.0558,259.1787,2518.0
2017-12-12 14:05:00,316.28,316.35,316.23,316.35,3382.0,259.1296,259.1869,259.0886,259.1869,3382.0
2017-12-12 14:10:00,316.32,316.45,316.32,316.37,2029.0,259.1623,259.2688,259.1623,259.2033,2029.0
2017-12-12 14:15:00,316.39,316.41,316.24,316.41,5304.0,259.2197,259.2361,259.0968,259.2361,5304.0
2017-12-12 14:20:00,316.42,316.61,316.42,316.5,2101.0,259.2443,259.3999,259.2443,259.3098,2101.0
2017-12-12 14:25:00,316.59,316.68,316.5,316.68,3283.0,259.3835,259.4573,259.3098,259.4573,3283.0
2017-12-12 14:30:00,316.57,316.65,316.49,316.55,2900.0,259.3672,259.4327,259.3016,259.3508,2900.0
2017-12-12 14:35:00,316.54,316.57,316.43,316.51,4920.0,259.3426,259.3672,259.2525,259.318,4920.0
2017-12-12 14:40:00,316.55,316.55,316.43,316.49,3479.0,259.3508,259.3508,259.2525,259.3016,3479.0
2017-12-12 14:45:00,316.48,316.49,316.36,316.36,2977.0,259.2934,259.3016,259.1951,259.1951,2977.0
2017-12-12 14:50:00,316.43,316.52,316.4,316.5,2625.0,259.2525,259.3262,259.2279,259.3098,2625.0
2017-12-12 14:55:00,316.52,316.52,316.4,316.41,2574.0,259.3262,259.3262,259.2279,259.2361,2574.0
2017-12-12 15:00:00,316.37,316.4,316.24,316.24,1460.0,259.2033,259.2279,259.0968,259.0968,1460.0
2017-12-12 15:05:00,316.32,316.39,316.32,316.39,1901.0,259.1623,259.2197,259.1623,259.2197,1901.0
2017-12-12 15:10:00,316.41,316.51,316.38,316.5,6126.0,259.2361,259.318,259.2115,259.3098,6126.0
2017-12-12 15:15:00,316.56,316.57,316.49,316.54,4487.0,259.359,259.3672,259.3016,259.3426,4487.0
2017-12-12 15:20:00,316.52,316.65,316.49,316.65,1543.0,259.3262,259.4327,259.3016,259.4327,1543.0
2017-12-12 15:25:00,316.63,316.68,316.53,316.56,2271.0,259.4163,259.4573,259.3344,259.359,2271.0
2017-12-12 15:30:00,316.54,316.57,316.29,316.47,4814.0,259.3426,259.3672,259.1378,259.2852,4814.0
2017-12-12 15:35:00,316.5,316.54,316.32,316.46,4397.0,259.3098,259.3426,259.1623,259.277,4397.0
2017-12-12 15:40:00,316.44,316.55,316.39,316.44,9309.0,259.2606,259.3508,259.2197,259.2606,9309.0
2017-12-12 15:45:00,316.42,316.47,316.29,316.37,10640.0,259.2443,259.2852,259.1378,259.2033,10640.0
2017-12-12 15:50:00,316.31,316.37,316.2,316.25,9247.0,259.1541,259.2033,259.064,259.105,9247.0
2017-12-12 15:55:00,316.24,316.36,315.94,316.11,69343.0,259.0968,259.1951,258.851,258.9903,69343.0
2017-12-13 09:30:00,316.66,317.15,316.3,317.15,20508.0,259.4409,259.8424,259.1459,259.8424,20508.0
2017-12-13 09:35:00,317.3,317.3,316.46,316.48,5321.0,259.9653,259.9653,259.277,259.2934,5321.0
2017-12-13 09:40:00,316.62,316.99,316.53,316.82,6756.0,259.4081,259.7113,259.3344,259.572,6756.0
2017-12-13 09:45:00,316.84,317.31,316.84,317.19,6848.0,259.5884,259.9734,259.5884,259.8751,6848.0
2017-12-13 09:50:00,317.17,317.69,317.07,317.6,5865.0,259.8587,260.2848,259.7768,260.211,5865.0
2017-12-13 09:55:00,317.7,317.73,317.42,317.42,1805.0,260.293,260.3176,260.0636,260.0636,1805.0
2017-12-13 10:00:00,317.61,317.71,317.57,317.64,2300.0,260.2192,260.3012,260.1865,260.2438,2300.0
2017-12-13 10:05:00,317.6,317.89,317.45,317.83,10168.0,260.211,260.4486,260.0881,260.3995,10168.0
2017-12-13 10:10:00,317.75,318.24,317.71,317.99,12789.0,260.3339,260.7354,260.3012,260.5306,12789.0
2017-12-13 10:15:00,318.0,318.13,317.85,318.13,3008.0,260.5388,260.6453,260.4159,260.6453,3008.0
2017-12-13 10:20:00,318.12,318.36,318.01,318.27,7271.0,260.6371,260.8337,260.547,260.76,7271.0
2017-12-13 10:25:00,318.13,318.57,318.13,318.57,6274.0,260.6453,261.0058,260.6453,261.0058,6274.0
2017-12-13 10:30:00,318.6,318.6,318.12,318.58,4491.0,261.0303,261.0303,260.6371,261.014,4491.0
2017-12-13 10:35:00,318.59,318.84,318.51,318.77,6634.0,261.0222,261.227,260.9566,261.1696,6634.0
2017-12-13 10:40:00,318.81,318.94,318.67,318.84,7528.0,261.2024,261.3089,261.0877,261.227,7528.0
2017-12-13 10:45:00,318.73,319.01,318.72,318.85,5026.0,261.1369,261.3663,261.1287,261.2352,5026.0
2017-12-13 10:50:00,318.87,319.23,318.61,319.23,7293.0,261.2516,261.5465,261.0385,261.5465,7293.0
2017-12-13 10:55:00,319.21,319.53,319.16,319.49,6253.0,261.5301,261.7923,261.4892,261.7595,6253.0
2017-12-13 11:00:00,319.41,319.59,319.33,319.59,5160.0,261.694,261.8415,261.6284,261.8415,5160.0
2017-12-13 11:05:00,319.6,319.69,319.19,319.22,10281.0,261.8496,261.9234,261.5137,261.5383,10281.0
2017-12-13 11:10:00,319.41,319.57,319.29,319.52,5000.0,261.694,261.8251,261.5957,261.7841,5000.0
2017-12-13 11:15:00,319.54,319.67,319.42,319.42,3701.0,261.8005,261.907,261.7022,261.7022,3701.0
2017-12-13 11:20:00,319.47,319.7,319.42,319.7,4983.0,261.7431,261.9316,261.7022,261.9316,4983.0
2017-12-13 11:25:00,319.64,319.84,319.4,319.42,19808.0,261.8824,262.0463,261.6858,261.7022,19808.0
2017-12-13 11:30:00,319.42,319.56,319.25,319.45,7413.0,261.7022,261.8169,261.5629,261.7268,7413.0
2017-12-13 11:35:00,319.45,319.54,319.3,319.31,12027.0,261.7268,261.8005,261.6039,261.6121,12027.0
2017-12-13 11:40:00,319.23,319.4,319.13,319.25,10841.0,261.5465,261.6858,261.4646,261.5629,10841.0
2017-12-13 11:45:00,319.18,319.36,319.07,319.25,12055.0,261.5055,261.653,261.4154,261.5629,12055.0
2017-12-13 11:50:00,319.29,319.3,319.04,319.25,6828.0,261.5957,261.6039,261.3908,261.5629,6828.0
2017-12-13 11:55:00,319.25,319.32,319.13,319.25,8375.0,261.5629,261.6202,261.4646,261.5629,8375.0
2017-12-13 12:00:00,319.22,319.22,318.68,318.73,4641.0,261.5383,261.5383,261.0959,261.1369,4641.0
2017-12-13 12:05:00,318.88,319.14,318.88,319.08,2569.0,261.2598,261.4728,261.2598,261.4236,2569.0
2017-12-13 12:10:00,319.15,319.15,318.81,318.82,1483.0,261.481,261.481,261.2024,261.2106,1483.0
2017-12-13 12:15:00,318.78,319.08,318.74,319.06,5696.0,261.1778,261.4236,261.145,261.4072,5696.0
2017-12-13 12:20:00,318.81,318.87,318.7,318.7,2369.0,261.2024,261.2516,261.1123,261.1123,2369.0
2017-12-13 12:25:00,318.71,318.78,318.51,318.68,2451.0,261.1205,261.1778,260.9566,261.0959,2451.0
2017-12-13 12:30:00,318.68,319.04,318.65,318.99,8843.0,261.0959,261.3908,261.0713,261.3499,8843.0
2017-12-13 12:35:00,318.87,319.06,318.8,318.8,5453.0,261.2516,261.4072,261.1942,261.1942,5453.0
2017-12-13 12:40:00,318.84,318.93,318.62,318.85,3415.0,261.227,261.3007,261.0467,261.2352,3415.0
2017-12-13 12:45:00,318.92,318.92,318.58,318.76,3333.0,261.2925,261.2925,261.014,261.1614,3333.0
2017-12-13 12:50:00,318.69,318.78,318.68,318.71,2756.0,261.1041,261.1778,261.0959,261.1205,2756.0
2017-12-13 12:55:00,318.62,318.77,318.51,318.51,6732.0,261.0467,261.1696,260.9566,260.9566,6732.0
2017-12-13 13:00:00,318.55,318.63,318.5,318.5,4896.0,260.9894,261.0549,260.9484,260.9484,4896.0
2017-12-13 13:05:00,318.49,318.57,318.12,318.18,4328.0,260.9402,261.0058,260.6371,260.6862,4328.0
2017-12-13 13:10:00,318.3,318.79,318.3,318.58,2700.0,260.7846,261.186,260.7846,261.014,2700.0
2017-12-13 13:15:00,318.57,318.64,317.96,317.96,11552.0,261.0058,261.0631,260.506,260.506,11552.0
2017-12-13 13:20:00,318.03,318.26,317.78,318.05,8436.0,260.5633,260.7518,260.3585,260.5797,8436.0
2017-12-13 13:25:00,318.14,318.21,317.93,318.15,8318.0,260.6535,260.7108,260.4814,260.6617,8318.0
2017-12-13 13:30:00,318.01,318.18,317.98,317.98,3907.0,260.547,260.6862,260.5224,260.5224,3907.0
2017-12-13 13:35:00,317.92,318.04,317.89,317.9,2085.0,260.4732,260.5715,260.4486,260.4568,2085.0
2017-12-13 13:40:00,317.91,318.14,317.87,318.13,4550.0,260.465,260.6535,260.4323,260.6453,4550.0
2017-12-13 13:45:00,318.24,318.25,317.99,317.99,2669.0,260.7354,260.7436,260.5306,260.5306,2669.0
2017-12-13 13:50:00,318.02,318.21,317.89,318.05,2954.0,260.5551,260.7108,260.4486,260.5797,2954.0
2017-12-13 13:55:00,317.98,318.1,317.79,318.1,2945.0,260.5224,260.6207,260.3667,260.6207,2945.0
2017-12-13 14:00:00,318.13,318.55,317.99,317.99,2788.0,260.6453,260.9894,260.5306,260.5306,2788.0
2017-12-13 14:05:00,318.14,318.84,318.14,318.58,17011.0,260.6535,261.227,260.6535,261.014,17011.0
2017-12-13 14:10:00,318.69,318.72,318.22,318.39,3300.0,261.1041,261.1287,260.719,260.8583,3300.0
2017-12-13 14:15:00,318.56,319.04,318.56,319.04,5049.0,260.9976,261.3908,260.9976,261.3908,5049.0
2017-12-13 14:20:00,318.97,318.99,318.76,318.85,2173.0,261.3335,261.3499,261.1614,261.2352,2173.0
2017-12-13 14:25:00,318.78,318.95,318.66,318.94,3497.0,261.1778,261.3171,261.0795,261.3089,3497.0
2017-12-13 14:30:00,318.86,319.0,318.82,318.84,4132.0,261.2434,261.3581,261.2106,261.227,4132.0
2017-12-13 14:35:00,318.83,318.86,318.69,318.73,5366.0,261.2188,261.2434,261.1041,261.1369,5366.0
2017-12-13 14:40:00,318.75,318.87,318.7,318.83,7598.0,261.1532,261.2516,261.1123,261.2188,7598.0
2017-12-13 14:45:00,318.8,318.9,318.76,318.76,4924.0,261.1942,261.2761,261.1614,261.1614,4924.0
2017-12-13 14:50:00,318.73,318.8,318.48,318.48,2585.0,261.1369,261.1942,260.932,260.932,2585.0
2017-12-13 14:55:00,318.55,318.71,318.26,318.71,4454.0,260.9894,261.1205,260.7518,261.1205,4454.0
2017-12-13 15:00:00,318.68,318.68,318.27,318.44,3417.0,261.0959,261.0959,260.76,260.8993,3417.0
2017-12-13 15:05:00,318.44,318.46,318.28,318.46,3651.0,260.8993,260.9156,260.7682,260.9156,3651.0
2017-12-13 15:10:00,318.43,318.43,318.32,318.32,1655.0,260.8911,260.8911,260.8009,260.8009,1655.0
2017-12-13 15:15:00,318.29,318.37,318.2,318.33,3900.0,260.7764,260.8419,260.7026,260.8091,3900.0
2017-12-13 15:20:00,318.33,318.44,318.26,318.32,2749.0,260.8091,260.8993,260.7518,260.8009,2749.0
2017-12-13 15:25:00,318.17,318.17,317.88,317.95,5659.0,260.678,260.678,260.4404,260.4978,5659.0
2017-12-13 15:30:00,317.9,318.18,317.84,318.07,6306.0,260.4568,260.6862,260.4077,260.5961,6306.0
2017-12-13 15:35:00,318.09,318.36,318.07,318.31,2627.0,260.6125,260.8337,260.5961,260.7927,2627.0
2017-12-13 15:40:00,318.31,318.47,318.29,318.29,6180.0,260.7927,260.9238,260.7764,260.7764,6180.0
2017-12-13 15:45:00,318.28,318.44,318.15,318.37,10724.0,260.7682,260.8993,260.6617,260.8419,10724.0
2017-12-13 15:50:00,318.32,318.39,318.13,318.16,7981.0,260.8009,260.8583,260.6453,260.6699,7981.0
2017-12-13 15:55:00,318.23,318.35,317.92,318.19,36557.0,260.7272,260.8255,260.4732,260.6944,36557.0
2017-12-14 09:30:00,318.21,318.84,317.89,318.5,20134.0,260.7108,261.227,260.4486,260.9484,20134.0
2017-12-14 09:35:00,318.32,318.55,318.01,318.55,7463.0,260.8009,260.9894,260.547,260.9894,7463.0
2017-12-14 09:40:00,318.52,318.66,318.43,318.46,7064.0,260.9648,261.0795,260.8911,260.9156,7064.0
2017-12-14 09:45:00,318.47,318.74,318.43,318.73,5216.0,260.9238,261.145,260.8911,261.1369,5216.0
2017-12-14 09:50:00,318.67,318.8,318.36,318.54,8359.0,261.0877,261.1942,260.8337,260.9812,8359.0
2017-12-14 09:55:00,318.6,318.92,318.6,318.7,5022.0,261.0303,261.2925,261.0303,261.1123,5022.0
2017-12-14 10:00:00,318.82,318.9,318.54,318.7,5013.0,261.2106,261.2761,260.9812,261.1123,5013.0
2017-12-14 10:05:00,318.66,318.98,318.66,318.72,4750.0,261.0795,261.3417,261.0795,261.1287,4750.0
2017-12-14 10:10:00,318.72,318.79,318.4,318.46,5648.0,261.1287,261.186,260.8665,260.9156,5648.0
2017-12-14 10:15:00,318.5,318.65,318.44,318.65,4845.0,260.9484,261.0713,260.8993,261.0713,4845.0
2017-12-14 10:20:00,318.68,318.68,318.34,318.58,5052.0,261.0959,261.0959,260.8173,261.014,5052.0
2017-12-14 10:25:00,318.58,318.82,318.46,318.5,4751.0,261.014,261.2106,260.9156,260.9484,4751.0
2017-12-14 10:30:00,318.43,318.63,318.43,318.63,2500.0,260.8911,261.0549,260.8911,261.0549,2500.0
2017-12-14 10:35:00,318.55,318.75,318.55,318.63,2321.0,260.9894,261.1532,260.9894,261.0549,2321.0
2017-12-14 10:40:00,318.59,318.69,318.54,318.61,2234.0,261.0222,261.1041,260.9812,261.0385,2234.0
2017-12-14 10:45:00,318.7,318.89,318.69,318.76,6148.0,261.1123,261.2679,261.1041,261.1614,6148.0
2017-12-14 10:50:00,318.75,318.83,318.62,318.62,2006.0,261.1532,261.2188,261.0467,261.0467,2006.0
2017-12-14 10:55:00,318.7,318.89,318.67,318.84,7054.0,261.1123,261.2679,261.0877,261.227,7054.0
2017-12-14 11:00:00,318.92,319.0,318.88,318.97,6368.0,261.2925,261.3581,261.2598,261.3335,6368.0
2017-12-14 11:05:00,318.93,319.03,318.92,318.93,4839.0,261.3007,261.3826,261.2925,261.3007,4839.0
2017-12-14 11:10:00,318.91,318.95,318.59,318.59,6704.0,261.2843,261.3171,261.0222,261.0222,6704.0
2017-12-14 11:15:00,318.57,318.7,318.41,318.63,6921.0,261.0058,261.1123,260.8747,261.0549,6921.0
2017-12-14 11:20:00,318.64,318.67,318.28,318.28,3100.0,261.0631,261.0877,260.7682,260.7682,3100.0
2017-12-14 11:25:00,318.32,318.46,318.27,318.46,3967.0,260.8009,260.9156,260.76,260.9156,3967.0
2017-12-14 11:30:00,318.51,318.79,318.51,318.79,2248.0,260.9566,261.186,260.9566,261.186,2248.0
2017-12-14 11:35:00,318.83,318.83,318.69,318.7,3223.0,261.2188,261.2188,261.1041,261.1123,3223.0
2017-12-14 11:40:00,318.83,318.83,318.69,318.76,833.0,261.2188,261.2188,261.1041,261.1614,833.0
2017-12-14 11:45:00,318.68,318.68,318.48,318.51,1250.0,261.0959,261.0959,260.932,260.9566,1250.0
2017-12-14 11:50:00,318.42,318.56,318.4,318.56,6701.0,260.8829,260.9976,260.8665,260.9976,6701.0
2017-12-14 11:55:00,318.53,318.6,318.46,318.48,5444.0,260.973,261.0303,260.9156,260.932,5444.0
2017-12-14 12:00:00,318.48,318.5,318.31,318.4,3556.0,260.932,260.9484,260.7927,260.8665,3556.0
2017-12-14 12:05:00,318.31,318.33,318.25,318.27,1880.0,260.7927,260.8091,260.7436,260.76,1880.0
2017-12-14 12:10:00,318.29,318.48,318.11,318.48,4393.0,260.7764,260.932,260.6289,260.932,4393.0
2017-12-14 12:15:00,318.52,318.52,318.01,318.08,7252.0,260.9648,260.9648,260.547,260.6043,7252.0
2017-12-14 12:20:00,318.12,318.13,317.01,317.13,23180.0,260.6371,260.6453,259.7277,259.826,23180.0
2017-12-14 12:25:00,317.26,318.19,317.26,317.82,12523.0,259.9325,260.6944,259.9325,260.3913,12523.0
2017-12-14 12:30:00,317.81,317.9,317.61,317.71,6091.0,260.3831,260.4568,260.2192,260.3012,6091.0
2017-12-14 12:35:00,317.71,317.74,317.18,317.28,6775.0,260.3012,260.3257,259.8669,259.9489,6775.0
2017-12-14 12:40:00,317.28,317.3,317.02,317.21,7771.0,259.9489,259.9653,259.7358,259.8915,7771.0
2017-12-14 12:45:00,317.26,317.45,317.26,317.27,4406.0,259.9325,260.0881,259.9325,259.9407,4406.0
2017-12-14 12:50:00,317.43,317.45,316.89,316.99,5286.0,260.0718,260.0881,259.6293,259.7113,5286.0
2017-12-14 12:55:00,316.91,317.03,316.84,316.97,5024.0,259.6457,259.744,259.5884,259.6949,5024.0
2017-12-14 13:00:00,316.95,317.41,316.95,317.27,6011.0,259.6785,260.0554,259.6785,259.9407,6011.0
2017-12-14 13:05:00,317.31,317.39,317.26,317.35,5931.0,259.9734,260.039,259.9325,260.0062,5931.0
2017-12-14 13:10:00,317.3,317.3,316.84,316.84,5851.0,259.9653,259.9653,259.5884,259.5884,5851.0
2017-12-14 13:15:00,316.69,317.0,316.42,317.0,6656.0,259.4655,259.7195,259.2443,259.7195,6656.0
2017-12-14 13:20:00,317.0,317.3,316.99,317.25,3785.0,259.7195,259.9653,259.7113,259.9243,3785.0
2017-12-14 13:25:00,317.2,317.5,317.2,317.38,5423.0,259.8833,260.1291,259.8833,260.0308,5423.0
2017-12-14 13:30:00,317.44,317.45,317.01,317.01,4600.0,260.08,260.0881,259.7277,259.7277,4600.0
2017-12-14 13:35:00,317.23,317.28,317.08,317.09,7416.0,259.9079,259.9489,259.785,259.7932,7416.0
2017-12-14 13:40:00,317.08,317.1,316.75,317.02,6159.0,259.785,259.8014,259.5146,259.7358,6159.0
2017-12-14 13:45:00,316.89,317.18,316.89,317.06,5103.0,259.6293,259.8669,259.6293,259.7686,5103.0
2017-12-14 13:50:00,317.08,317.2,316.88,316.88,5426.0,259.785,259.8833,259.6211,259.6211,5426.0
2017-12-14 13:55:00,316.94,316.94,316.59,316.61,2952.0,259.6703,259.6703,259.3835,259.3999,2952.0
2017-12-14 14:00:00,316.77,316.91,316.66,316.91,9168.0,259.531,259.6457,259.4409,259.6457,9168.0
2017-12-14 14:05:00,316.99,317.56,316.96,317.44,7002.0,259.7113,260.1783,259.6867,260.08,7002.0
2017-12-14 14:10:00,317.5,317.51,317.31,317.43,7314.0,260.1291,260.1373,259.9734,260.0718,7314.0
2017-12-14 14:15:00,317.27,317.42,317.27,317.39,8204.0,259.9407,260.0636,259.9407,260.039,8204.0
2017-12-14 14:20:00,317.39,317.41,317.13,317.13,7198.0,260.039,260.0554,259.826,259.826,7198.0
2017-12-14 14:25:00,317.18,317.26,316.82,316.82,6954.0,259.8669,259.9325,259.572,259.572,6954.0
2017-12-14 14:30:00,316.81,317.17,316.77,316.97,8082.0,259.5638,259.8587,259.531,259.6949,8082.0
2017-12-14 14:35:00,316.98,317.05,316.92,317.01,4872.0,259.7031,259.7604,259.6539,259.7277,4872.0
2017-12-14 14:40:00,317.0,317.12,316.87,316.89,9333.0,259.7195,259.8178,259.6129,259.6293,9333.0
2017-12-14 14:45:00,316.9,316.92,316.74,316.83,6895.0,259.6375,259.6539,259.5064,259.5802,6895.0
2017-12-14 14:50:00,316.94,316.98,316.88,316.88,4703.0,259.6703,259.7031,259.6211,259.6211,4703.0
2017-12-14 14:55:00,316.79,317.03,316.78,316.81,8256.0,259.5474,259.744,259.5392,259.5638,8256.0
2017-12-14 15:00:00,316.95,317.21,316.9,317.04,2823.0,259.6785,259.8915,259.6375,259.7522,2823.0
2017-12-14 15:05:00,317.0,317.14,316.9,316.98,3366.0,259.7195,259.8342,259.6375,259.7031,3366.0
2017-12-14 15:10:00,317.03,317.09,316.94,316.95,2500.0,259.744,259.7932,259.6703,259.6785,2500.0
2017-12-14 15:15:00,316.96,317.07,316.9,316.93,6028.0,259.6867,259.7768,259.6375,259.6621,6028.0
2017-12-14 15:20:00,316.98,317.24,316.98,317.19,3494.0,259.7031,259.9161,259.7031,259.8751,3494.0
2017-12-14 15:25:00,317.21,317.36,317.21,317.36,3666.0,259.8915,260.0144,259.8915,260.0144,3666.0
2017-12-14 15:30:00,317.39,317.48,317.3,317.32,5055.0,260.039,260.1127,259.9653,259.9816,5055.0
2017-12-14 15:35:00,317.36,317.78,317.32,317.73,7972.0,260.0144,260.3585,259.9816,260.3176,7972.0
2017-12-14 15:40:00,317.72,317.85,317.52,317.57,6142.0,260.3094,260.4159,260.1455,260.1865,6142.0
2017-12-14 15:45:00,317.55,317.57,317.45,317.52,11392.0,260.1701,260.1865,260.0881,260.1455,11392.0
2017-12-14 15:50:00,317.51,317.52,317.25,317.38,14030.0,260.1373,260.1455,259.9243,260.0308,14030.0
2017-12-14 15:55:00,317.34,317.39,316.96,317.05,32277.0,259.998,260.039,259.6867,259.7604,32277.0
2017-12-15 09:30:00,318.69,319.67,318.43,319.24,224993.0,261.1041,261.907,260.8911,261.5547,224993.0
2017-12-15 09:35:00,319.24,319.59,319.09,319.4,15893.0,261.5547,261.8415,261.4318,261.6858,15893.0
2017-12-15 09:40:00,319.4,319.52,318.84,319.27,14844.0,261.6858,261.7841,261.227,261.5793,14844.0
2017-12-15 09:45:00,319.27,319.81,319.12,319.56,17262.0,261.5793,262.0217,261.4564,261.8169,17262.0
2017-12-15 09:50:00,319.53,319.6,319.38,319.47,9213.0,261.7923,261.8496,261.6694,261.7431,9213.0
2017-12-15 09:55:00,319.43,319.77,319.18,319.77,7796.0,261.7104,261.9889,261.5055,261.9889,7796.0
2017-12-15 10:00:00,319.71,320.0,319.6,319.6,7887.0,261.9398,262.1774,261.8496,261.8496,7887.0
2017-12-15 10:05:00,319.78,319.85,319.64,319.83,7429.0,261.9971,262.0545,261.8824,262.0381,7429.0
2017-12-15 10:10:00,319.79,319.87,319.63,319.8,6671.0,262.0053,262.0709,261.8742,262.0135,6671.0
2017-12-15 10:15:00,319.87,320.66,319.85,320.52,16224.0,262.0709,262.7181,262.0545,262.6034,16224.0
2017-12-15 10:20:00,320.53,320.8,320.41,320.61,13907.0,262.6116,262.8328,262.5133,262.6771,13907.0
2017-12-15 10:25:00,320.61,320.65,320.16,320.24,13239.0,262.6771,262.7099,262.3085,262.374,13239.0
2017-12-15 10:30:00,320.36,320.36,319.97,320.2,8969.0,262.4723,262.4723,262.1528,262.3412,8969.0
2017-12-15 10:35:00,320.12,320.2,319.77,319.99,7418.0,262.2757,262.3412,261.9889,262.1692,7418.0
2017-12-15 10:40:00,320.18,320.37,320.04,320.19,10313.0,262.3248,262.4805,262.2101,262.333,10313.0
2017-12-15 10:45:00,320.12,320.23,319.97,319.98,8527.0,262.2757,262.3658,262.1528,262.161,8527.0
2017-12-15 10:50:00,320.07,320.07,319.85,320.03,2086.0,262.2347,262.2347,262.0545,262.202,2086.0
2017-12-15 10:55:00,320.04,320.1,319.96,320.04,7047.0,262.2101,262.2593,262.1446,262.2101,7047.0
2017-12-15 11:00:00,320.06,320.23,319.94,320.13,4225.0,262.2265,262.3658,262.1282,262.2839,4225.0
2017-12-15 11:05:00,320.2,320.62,320.18,320.57,13446.0,262.3412,262.6853,262.3248,262.6444,13446.0
2017-12-15 11:10:00,320.68,320.7,320.55,320.56,4188.0,262.7345,262.7509,262.628,262.6362,4188.0
2017-12-15 11:15:00,320.61,320.8,320.59,320.72,9218.0,262.6771,262.8328,262.6608,262.7673,9218.0
2017-12-15 11:20:00,320.78,321.03,320.7,320.89,8340.0,262.8164,263.0213,262.7509,262.9066,8340.0
2017-12-15 11:25:00,320.99,321.19,320.85,321.09,9562.0,262.9885,263.1523,262.8738,263.0704,9562.0
2017-12-15 11:30:00,321.22,321.26,320.97,320.99,4471.0,263.1769,263.2097,262.9721,262.9885,4471.0
2017-12-15 11:35:00,321.03,321.19,320.92,321.0,7356.0,263.0213,263.1523,262.9311,262.9967,7356.0
2017-12-15 11:40:00,321.03,321.04,320.77,320.85,4908.0,263.0213,263.0294,262.8082,262.8738,4908.0
2017-12-15 11:45:00,320.77,321.07,320.68,320.84,2990.0,262.8082,263.054,262.7345,262.8656,2990.0
2017-12-15 11:50:00,320.97,321.21,320.91,321.14,5282.0,262.9721,263.1687,262.9229,263.1114,5282.0
2017-12-15 11:55:00,321.08,321.22,321.02,321.12,7426.0,263.0622,263.1769,263.0131,263.095,7426.0
2017-12-15 12:00:00,321.18,321.28,321.06,321.24,13603.0,263.1442,263.2261,263.0458,263.1933,13603.0
2017-12-15 12:05:00,321.19,321.27,321.09,321.19,5902.0,263.1523,263.2179,263.0704,263.1523,5902.0
2017-12-15 12:10:00,321.08,321.19,320.85,320.87,3381.0,263.0622,263.1523,262.8738,262.8902,3381.0
2017-12-15 12:15:00,320.84,321.15,320.84,320.9,4767.0,262.8656,263.1196,262.8656,262.9147,4767.0
2017-12-15 12:20:00,320.8,321.01,320.78,320.85,3000.0,262.8328,263.0049,262.8164,262.8738,3000.0
2017-12-15 12:25:00,320.86,320.95,320.32,320.72,5063.0,262.882,262.9557,262.4395,262.7673,5063.0
2017-12-15 12:30:00,320.8,321.13,320.8,320.99,12235.0,262.8328,263.1032,262.8328,262.9885,12235.0
2017-12-15 12:35:00,320.99,321.15,320.9,321.0,13751.0,262.9885,263.1196,262.9147,262.9967,13751.0
2017-12-15 12:40:00,321.03,321.18,321.03,321.1,3688.0,263.0213,263.1442,263.0213,263.0786,3688.0
2017-12-15 12:45:00,321.09,321.34,321.05,321.33,9686.0,263.0704,263.2752,263.0376,263.267,9686.0
2017-12-15 12:50:00,321.33,321.61,321.33,321.55,10524.0,263.267,263.4965,263.267,263.4473,10524.0
2017-12-15 12:55:00,321.5,321.64,321.2,321.49,2950.0,263.4063,263.521,263.1605,263.3981,2950.0
2017-12-15 13:00:00,321.42,321.48,321.28,321.45,3893.0,263.3408,263.3899,263.2261,263.3654,3893.0
2017-12-15 13:05:00,321.47,321.54,321.38,321.43,10544.0,263.3817,263.4391,263.308,263.349,10544.0
2017-12-15 13:10:00,321.43,321.82,321.43,321.68,10161.0,263.349,263.6685,263.349,263.5538,10161.0
2017-12-15 13:15:00,321.78,321.85,321.76,321.84,4550.0,263.6357,263.6931,263.6193,263.6849,4550.0
2017-12-15 13:20:00,321.81,321.81,321.42,321.61,5198.0,263.6603,263.6603,263.3408,263.4965,5198.0
2017-12-15 13:25:00,321.55,321.83,321.55,321.82,6797.0,263.4473,263.6767,263.4473,263.6685,6797.0
2017-12-15 13:30:00,321.74,321.83,321.74,321.81,3787.0,263.603,263.6767,263.603,263.6603,3787.0
2017-12-15 13:35:00,321.77,321.99,321.75,321.96,9618.0,263.6275,263.8078,263.6112,263.7832,9618.0
2017-12-15 13:40:00,321.98,322.06,321.93,322.06,13633.0,263.7996,263.8651,263.7586,263.8651,13633.0
2017-12-15 13:45:00,322.06,322.1,321.99,322.08,5088.0,263.8651,263.8979,263.8078,263.8815,5088.0
2017-12-15 13:50:00,322.04,322.05,321.98,322.05,3530.0,263.8488,263.8569,263.7996,263.8569,3530.0
2017-12-15 13:55:00,322.07,322.36,322.03,322.3,9746.0,263.8733,264.1109,263.8406,264.0618,9746.0
2017-12-15 14:00:00,322.28,322.45,322.26,322.45,6255.0,264.0454,264.1847,264.029,264.1847,6255.0
2017-12-15 14:05:00,322.44,322.45,322.36,322.37,7325.0,264.1765,264.1847,264.1109,264.1191,7325.0
2017-12-15 14:10:00,322.39,322.4,322.09,322.22,7795.0,264.1355,264.1437,263.8897,263.9962,7795.0
2017-12-15 14:15:00,322.29,322.59,322.25,322.54,8401.0,264.0536,264.2994,264.0208,264.2584,8401.0
2017-12-15 14:20:00,322.54,322.65,322.53,322.57,6870.0,264.2584,264.3485,264.2502,264.283,6870.0
2017-12-15 14:25:00,322.57,322.64,322.49,322.58,12145.0,264.283,264.3403,264.2174,264.2912,12145.0
2017-12-15 14:30:00,322.58,322.65,322.56,322.65,7199.0,264.2912,264.3485,264.2748,264.3485,7199.0
2017-12-15 14:35:00,322.66,322.68,322.61,322.65,20677.0,264.3567,264.3731,264.3158,264.3485,20677.0
2017-12-15 14:40:00,322.68,322.69,322.61,322.65,7294.0,264.3731,264.3813,264.3158,264.3485,7294.0
2017-12-15 14:45:00,322.65,322.71,322.61,322.67,12809.0,264.3485,264.3977,264.3158,264.3649,12809.0
2017-12-15 14:50:00,322.68,322.8,322.68,322.71,6322.0,264.3731,264.4714,264.3731,264.3977,6322.0
2017-12-15 14:55:00,322.73,322.74,322.56,322.63,11621.0,264.4141,264.4223,264.2748,264.3321,11621.0
2017-12-15 15:00:00,322.59,322.72,322.57,322.72,6498.0,264.2994,264.4059,264.283,264.4059,6498.0
2017-12-15 15:05:00,322.67,322.75,322.65,322.74,7484.0,264.3649,264.4305,264.3485,264.4223,7484.0
2017-12-15 15:10:00,322.79,323.0,322.75,322.98,6835.0,264.4632,264.6353,264.4305,264.6189,6835.0
2017-12-15 15:15:00,322.99,323.11,322.99,323.11,14496.0,264.6271,264.7254,264.6271,264.7254,14496.0
2017-12-15 15:20:00,323.09,323.38,323.08,323.29,14807.0,264.709,264.9466,264.7008,264.8729,14807.0
2017-12-15 15:25:00,323.26,323.35,323.24,323.34,8285.0,264.8483,264.922,264.8319,264.9138,8285.0
2017-12-15 15:30:00,323.32,323.33,323.18,323.27,15596.0,264.8975,264.9057,264.7828,264.8565,15596.0
2017-12-15 15:35:00,323.25,323.26,323.12,323.26,14275.0,264.8401,264.8483,264.7336,264.8483,14275.0
2017-12-15 15:40:00,323.27,323.3,323.13,323.16,32686.0,264.8565,264.8811,264.7418,264.7664,32686.0
2017-12-15 15:45:00,323.16,323.22,322.92,323.0,27473.0,264.7664,264.8155,264.5697,264.6353,27473.0
2017-12-15 15:50:00,323.08,323.11,322.59,322.67,42632.0,264.7008,264.7254,264.2994,264.3649,42632.0
2017-12-15 15:55:00,322.69,323.05,322.57,322.79,104370.0,264.3813,264.6762,264.283,264.4632,104370.0
2017-12-18 09:30:00,323.59,323.94,320.52,320.52,37942.0,265.1187,265.4054,262.6034,262.6034,37942.0
2017-12-18 09:35:00,320.5,321.2,319.16,320.52,67882.0,262.587,263.1605,261.4892,262.6034,67882.0
2017-12-18 09:40:00,320.53,322.22,320.44,320.81,19171.0,262.6116,263.9962,262.5379,262.841,19171.0
2017-12-18 09:45:00,321.38,321.54,319.76,319.97,19711.0,263.308,263.4391,261.9807,262.1528,19711.0
2017-12-18 09:50:00,320.08,320.64,319.82,320.38,13496.0,262.2429,262.7017,262.0299,262.4887,13496.0
2017-12-18 09:55:00,320.29,320.74,320.28,320.7,10910.0,262.415,262.7837,262.4068,262.7509,10910.0
2017-12-18 10:00:00,320.57,320.71,319.0,319.12,22697.0,262.6444,262.7591,261.3581,261.4564,22697.0
2017-12-18 10:05:00,319.12,319.8,319.03,319.58,11174.0,261.4564,262.0135,261.3826,261.8333,11174.0
2017-12-18 10:10:00,319.51,320.0,319.51,319.67,10298.0,261.7759,262.1774,261.7759,261.907,10298.0
2017-12-18 10:15:00,319.66,320.12,319.56,319.97,8913.0,261.8988,262.2757,261.8169,262.1528,8913.0
2017-12-18 10:20:00,319.9,320.5,319.9,320.11,8268.0,262.0954,262.587,262.0954,262.2675,8268.0
2017-12-18 10:25:00,320.19,320.5,320.09,320.19,8981.0,262.333,262.587,262.2511,262.333,8981.0
2017-12-18 10:30:00,320.28,320.29,319.81,319.87,11365.0,262.4068,262.415,262.0217,262.0709,11365.0
2017-12-18 10:35:00,319.87,319.87,319.28,319.38,9453.0,262.0709,262.0709,261.5875,261.6694,9453.0
2017-12-18 10:40:00,319.38,319.55,319.2,319.36,9308.0,261.6694,261.8087,261.5219,261.653,9308.0
2017-12-18 10:45:00,319.39,319.5,319.16,319.19,8453.0,261.6776,261.7677,261.4892,261.5137,8453.0
2017-12-18 10:50:00,319.18,319.43,319.12,319.37,6600.0,261.5055,261.7104,261.4564,261.6612,6600.0
2017-12-18 10:55:00,319.42,319.72,319.34,319.58,11730.0,261.7022,261.948,261.6366,261.8333,11730.0
2017-12-18 11:00:00,319.58,319.66,319.4,319.55,7176.0,261.8333,261.8988,261.6858,261.8087,7176.0
2017-12-18 11:05:00,319.6,319.98,319.59,319.89,9126.0,261.8496,262.161,261.8415,262.0872,9126.0
2017-12-18 11:10:00,319.8,320.09,319.8,320.09,6344.0,262.0135,262.2511,262.0135,262.2511,6344.0
2017-12-18 11:15:00,320.09,320.09,319.87,319.91,7535.0,262.2511,262.2511,262.0709,262.1036,7535.0
2017-12-18 11:20:00,319.91,319.99,319.77,319.77,6127.0,262.1036,262.1692,261.9889,261.9889,6127.0
2017-12-18 11:25:00,319.93,320.1,319.91,320.1,4004.0,262.12,262.2593,262.1036,262.2593,4004.0
2017-12-18 11:30:00,320.0,320.06,319.87,319.98,12646.0,262.1774,262.2265,262.0709,262.161,12646.0
2017-12-18 11:35:00,319.95,320.03,319.92,319.97,3649.0,262.1364,262.202,262.1118,262.1528,3649.0
2017-12-18 11:40:00,319.97,320.2,319.84,320.2,8457.0,262.1528,262.3412,262.0463,262.3412,8457.0
2017-12-18 11:45:00,320.28,320.43,320.19,320.43,7505.0,262.4068,262.5297,262.333,262.5297,7505.0
2017-12-18 11:50:00,320.43,320.76,320.39,320.66,6963.0,262.5297,262.8,262.4969,262.7181,6963.0
2017-12-18 11:55:00,320.66,320.66,320.41,320.56,5892.0,262.7181,262.7181,262.5133,262.6362,5892.0
2017-12-18 12:00:00,320.55,320.75,320.55,320.68,3689.0,262.628,262.7918,262.628,262.7345,3689.0
2017-12-18 12:05:00,320.69,320.95,320.68,320.94,7718.0,262.7427,262.9557,262.7345,262.9475,7718.0
2017-12-18 12:10:00,320.95,321.15,320.95,321.15,3985.0,262.9557,263.1196,262.9557,263.1196,3985.0
2017-12-18 12:15:00,321.17,321.5,321.16,321.48,8490.0,263.136,263.4063,263.1278,263.3899,8490.0
2017-12-18 12:20:00,321.5,321.84,321.4,321.84,9688.0,263.4063,263.6849,263.3244,263.6849,9688.0
2017-12-18 12:25:00,321.79,321.96,321.61,321.62,7388.0,263.6439,263.7832,263.4965,263.5046,7388.0
2017-12-18 12:30:00,321.67,321.7,321.41,321.7,9160.0,263.5456,263.5702,263.3326,263.5702,9160.0
2017-12-18 12:35:00,321.76,321.77,321.64,321.68,3134.0,263.6193,263.6275,263.521,263.5538,3134.0
2017-12-18 12:40:00,321.68,321.76,321.62,321.63,2540.0,263.5538,263.6193,263.5046,263.5128,2540.0
2017-12-18 12:45:00,321.67,321.68,321.52,321.56,1767.0,263.5456,263.5538,263.4227,263.4555,1767.0
2017-12-18 12:50:00,321.62,321.62,321.52,321.53,4975.0,263.5046,263.5046,263.4227,263.4309,4975.0
2017-12-18 12:55:00,321.6,321.79,321.59,321.75,4437.0,263.4883,263.6439,263.4801,263.6112,4437.0
2017-12-18 13:00:00,321.75,321.89,321.69,321.89,4301.0,263.6112,263.7259,263.562,263.7259,4301.0
2017-12-18 13:05:00,321.88,322.12,321.85,322.11,4103.0,263.7177,263.9143,263.6931,263.9061,4103.0
2017-12-18 13:10:00,322.16,322.38,322.14,322.38,3600.0,263.9471,264.1273,263.9307,264.1273,3600.0
2017-12-18 13:15:00,322.32,322.41,322.23,322.29,9166.0,264.0782,264.1519,264.0044,264.0536,9166.0
2017-12-18 13:20:00,322.34,322.35,321.9,321.98,3830.0,264.0945,264.1027,263.734,263.7996,3830.0
2017-12-18 13:25:00,322.04,322.15,321.77,322.01,8592.0,263.8488,263.9389,263.6275,263.8242,8592.0
2017-12-18 13:30:00,322.04,322.16,321.89,321.98,4339.0,263.8488,263.9471,263.7259,263.7996,4339.0
2017-12-18 13:35:00,322.03,322.25,321.93,322.03,5576.0,263.8406,264.0208,263.7586,263.8406,5576.0
2017-12-18 13:40:00,322.04,322.09,321.92,321.95,2628.0,263.8488,263.8897,263.7504,263.775,2628.0
2017-12-18 13:45:00,321.92,322.39,321.85,322.24,8652.0,263.7504,264.1355,263.6931,264.0126,8652.0
2017-12-18 13:50:00,322.32,322.44,322.2,322.37,5734.0,264.0782,264.1765,263.9798,264.1191,5734.0
2017-12-18 13:55:00,322.26,322.41,322.25,322.34,4632.0,264.029,264.1519,264.0208,264.0945,4632.0
2017-12-18 14:00:00,322.38,322.62,322.38,322.5,9297.0,264.1273,264.3239,264.1273,264.2256,9297.0
2017-12-18 14:05:00,322.55,322.68,322.53,322.62,8148.0,264.2666,264.3731,264.2502,264.3239,8148.0
2017-12-18 14:10:00,322.58,322.67,322.42,322.66,3719.0,264.2912,264.3649,264.1601,264.3567,3719.0
2017-12-18 14:15:00,322.67,322.86,322.6,322.82,5325.0,264.3649,264.5206,264.3076,264.4878,5325.0
2017-12-18 14:20:00,322.82,323.06,322.76,322.96,12881.0,264.4878,264.6844,264.4387,264.6025,12881.0
2017-12-18 14:25:00,322.9,322.93,322.64,322.69,5947.0,264.5534,264.5779,264.3403,264.3813,5947.0
2017-12-18 14:30:00,322.65,322.97,322.65,322.97,4530.0,264.3485,264.6107,264.3485,264.6107,4530.0
2017-12-18 14:35:00,322.95,323.05,322.92,323.0,4539.0,264.5943,264.6762,264.5697,264.6353,4539.0
2017-12-18 14:40:00,322.95,323.21,322.94,323.21,11541.0,264.5943,264.8073,264.5861,264.8073,11541.0
2017-12-18 14:45:00,323.23,323.36,323.11,323.36,12034.0,264.8237,264.9302,264.7254,264.9302,12034.0
2017-12-18 14:50:00,323.25,323.45,323.25,323.45,6551.0,264.8401,265.004,264.8401,265.004,6551.0
2017-12-18 14:55:00,323.35,323.36,323.25,323.25,8296.0,264.922,264.9302,264.8401,264.8401,8296.0
2017-12-18 15:00:00,323.23,323.24,323.05,323.2,6522.0,264.8237,264.8319,264.6762,264.7991,6522.0
2017-12-18 15:05:00,323.2,323.66,323.2,323.47,9646.0,264.7991,265.176,264.7991,265.0204,9646.0
2017-12-18 15:10:00,323.41,323.49,323.34,323.49,7274.0,264.9712,265.0367,264.9138,265.0367,7274.0
2017-12-18 15:15:00,323.49,323.92,323.48,323.92,13911.0,265.0367,265.389,265.0286,265.389,13911.0
2017-12-18 15:20:00,323.92,323.92,323.66,323.71,13844.0,265.389,265.389,265.176,265.217,13844.0
2017-12-18 15:25:00,323.73,323.79,323.54,323.54,9509.0,265.2334,265.2825,265.0777,265.0777,9509.0
2017-12-18 15:30:00,323.51,323.55,323.12,323.12,11933.0,265.0531,265.0859,264.7336,264.7336,11933.0
2017-12-18 15:35:00,323.09,323.21,323.07,323.12,7779.0,264.709,264.8073,264.6926,264.7336,7779.0
2017-12-18 15:40:00,323.18,323.21,323.0,323.2,15198.0,264.7828,264.8073,264.6353,264.7991,15198.0
2017-12-18 15:45:00,323.16,323.32,322.92,322.92,27738.0,264.7664,264.8975,264.5697,264.5697,27738.0
2017-12-18 15:50:00,322.91,322.95,322.76,322.87,23390.0,264.5615,264.5943,264.4387,264.5288,23390.0
2017-12-18 15:55:00,322.89,322.96,322.46,322.78,68114.0,264.5452,264.6025,264.1929,264.455,68114.0
2017-12-19 09:30:00,322.76,323.13,322.02,322.02,20798.0,264.4387,264.7418,263.8324,263.8324,20798.0
2017-12-19 09:35:00,322.04,322.36,321.37,321.43,7665.0,263.8488,264.1109,263.2998,263.349,7665.0
2017-12-19 09:40:00,321.6,322.0,321.44,321.77,8119.0,263.4883,263.816,263.3572,263.6275,8119.0
2017-12-19 09:45:00,321.85,321.85,320.96,321.16,19885.0,263.6931,263.6931,262.9639,263.1278,19885.0
2017-12-19 09:50:00,321.26,321.38,321.04,321.28,9749.0,263.2097,263.308,263.0294,263.2261,9749.0
2017-12-19 09:55:00,321.25,321.54,321.25,321.45,4127.0,263.2015,263.4391,263.2015,263.3654,4127.0
2017-12-19 10:00:00,321.58,321.93,321.58,321.8,6001.0,263.4719,263.7586,263.4719,263.6521,6001.0
2017-12-19 10:05:00,321.79,321.92,321.75,321.82,3805.0,263.6439,263.7504,263.6112,263.6685,3805.0
2017-12-19 10:10:00,321.89,321.95,321.54,321.54,7106.0,263.7259,263.775,263.4391,263.4391,7106.0
2017-12-19 10:15:00,321.48,321.48,321.07,321.29,7625.0,263.3899,263.3899,263.054,263.2343,7625.0
2017-12-19 10:20:00,321.29,321.54,321.2,321.4,9936.0,263.2343,263.4391,263.1605,263.3244,9936.0
2017-12-19 10:25:00,321.4,321.49,321.18,321.2,2950.0,263.3244,263.3981,263.1442,263.1605,2950.0
2017-12-19 10:30:00,321.31,321.45,321.19,321.44,4000.0,263.2507,263.3654,263.1523,263.3572,4000.0
2017-12-19 10:35:00,321.5,321.56,321.2,321.25,7688.0,263.4063,263.4555,263.1605,263.2015,7688.0
2017-12-19 10:40:00,321.35,321.35,320.8,320.8,7856.0,263.2834,263.2834,262.8328,262.8328,7856.0
2017-12-19 10:45:00,320.87,320.93,320.59,320.61,8405.0,262.8902,262.9393,262.6608,262.6771,8405.0
2017-12-19 10:50:00,320.75,320.8,320.6,320.73,5536.0,262.7918,262.8328,262.669,262.7755,5536.0
2017-12-19 10:55:00,320.72,320.82,320.67,320.74,8547.0,262.7673,262.8492,262.7263,262.7837,8547.0
2017-12-19 11:00:00,320.78,320.81,320.58,320.71,4823.0,262.8164,262.841,262.6526,262.7591,4823.0
2017-12-19 11:05:00,320.7,320.75,320.51,320.66,5663.0,262.7509,262.7918,262.5952,262.7181,5663.0
2017-12-19 11:10:00,320.59,320.66,320.38,320.49,5660.0,262.6608,262.7181,262.4887,262.5788,5660.0
2017-12-19 11:15:00,320.55,320.96,320.49,320.85,7534.0,262.628,262.9639,262.5788,262.8738,7534.0
2017-12-19 11:20:00,320.81,320.88,320.61,320.61,10080.0,262.841,262.8984,262.6771,262.6771,10080.0
2017-12-19 11:25:00,320.58,320.86,320.58,320.74,4636.0,262.6526,262.882,262.6526,262.7837,4636.0
2017-12-19 11:30:00,320.76,321.0,320.69,320.97,5372.0,262.8,262.9967,262.7427,262.9721,5372.0
2017-12-19 11:35:00,320.96,321.08,320.92,320.95,4845.0,262.9639,263.0622,262.9311,262.9557,4845.0
2017-12-19 11:40:00,321.02,321.17,321.0,321.14,7155.0,263.0131,263.136,262.9967,263.1114,7155.0
2017-12-19 11:45:00,321.14,321.37,321.11,321.37,4059.0,263.1114,263.2998,263.0868,263.2998,4059.0
2017-12-19 11:50:00,321.41,321.45,321.24,321.44,3313.0,263.3326,263.3654,263.1933,263.3572,3313.0
2017-12-19 11:55:00,321.32,321.37,321.2,321.24,1200.0,263.2589,263.2998,263.1605,263.1933,1200.0
2017-12-19 12:00:00,321.3,321.46,321.01,321.21,5242.0,263.2425,263.3736,263.0049,263.1687,5242.0
2017-12-19 12:05:00,321.27,321.27,320.94,320.94,5830.0,263.2179,263.2179,262.9475,262.9475,5830.0
2017-12-19 12:10:00,321.01,321.15,320.92,320.93,6716.0,263.0049,263.1196,262.9311,262.9393,6716.0
2017-12-19 12:15:00,320.94,320.95,320.72,320.76,2386.0,262.9475,262.9557,262.7673,262.8,2386.0
2017-12-19 12:20:00,320.82,320.83,320.6,320.61,2987.0,262.8492,262.8574,262.669,262.6771,2987.0
2017-12-19 12:25:00,320.65,320.9,320.61,320.87,4668.0,262.7099,262.9147,262.6771,262.8902,4668.0
2017-12-19 12:30:00,320.85,320.89,320.79,320.79,3050.0,262.8738,262.9066,262.8246,262.8246,3050.0
2017-12-19 12:35:00,320.83,320.86,320.73,320.81,2580.0,262.8574,262.882,262.7755,262.841,2580.0
2017-12-19 12:40:00,320.81,320.87,320.7,320.75,3363.0,262.841,262.8902,262.7509,262.7918,3363.0
2017-12-19 12:45:00,320.86,320.88,320.78,320.8,2292.0,262.882,262.8984,262.8164,262.8328,2292.0
2017-12-19 12:50:00,320.87,321.35,320.87,321.35,7321.0,262.8902,263.2834,262.8902,263.2834,7321.0
2017-12-19 12:55:00,321.35,321.35,321.06,321.22,3564.0,263.2834,263.2834,263.0458,263.1769,3564.0
2017-12-19 13:00:00,321.16,321.17,320.91,321.06,4908.0,263.1278,263.136,262.9229,263.0458,4908.0
2017-12-19 13:05:00,321.02,321.16,320.97,321.14,2260.0,263.0131,263.1278,262.9721,263.1114,2260.0
2017-12-19 13:10:00,321.1,321.16,320.97,321.02,3546.0,263.0786,263.1278,262.9721,263.0131,3546.0
2017-12-19 13:15:00,321.07,321.15,320.96,321.02,2850.0,263.054,263.1196,262.9639,263.0131,2850.0
2017-12-19 13:20:00,321.01,321.05,321.0,321.05,1519.0,263.0049,263.0376,262.9967,263.0376,1519.0
2017-12-19 13:25:00,321.03,321.05,320.96,321.05,1677.0,263.0213,263.0376,262.9639,263.0376,1677.0
2017-12-19 13:30:00,321.05,321.24,320.99,321.07,6389.0,263.0376,263.1933,262.9885,263.054,6389.0
2017-12-19 13:35:00,321.03,321.14,321.01,321.14,2147.0,263.0213,263.1114,263.0049,263.1114,2147.0
2017-12-19 13:40:00,321.12,321.16,321.07,321.16,1160.0,263.095,263.1278,263.054,263.1278,1160.0
2017-12-19 13:45:00,321.08,321.17,321.08,321.15,4718.0,263.0622,263.136,263.0622,263.1196,4718.0
2017-12-19 13:50:00,321.11,321.12,321.02,321.1,4447.0,263.0868,263.095,263.0131,263.0786,4447.0
2017-12-19 13:55:00,321.1,321.1,320.86,320.9,3558.0,263.0786,263.0786,262.882,262.9147,3558.0
2017-12-19 14:00:00,320.85,320.95,320.77,320.9,6601.0,262.8738,262.9557,262.8082,262.9147,6601.0
2017-12-19 14:05:00,320.9,321.11,320.89,320.89,6234.0,262.9147,263.0868,262.9066,262.9066,6234.0
2017-12-19 14:10:00,320.99,321.01,320.89,320.89,2871.0,262.9885,263.0049,262.9066,262.9066,2871.0
2017-12-19 14:15:00,320.77,320.83,320.72,320.74,1965.0,262.8082,262.8574,262.7673,262.7837,1965.0
2017-12-19 14:20:00,320.77,320.96,320.74,320.95,6777.0,262.8082,262.9639,262.7837,262.9557,6777.0
2017-12-19 14:25:00,320.92,321.2,320.87,321.01,7290.0,262.9311,263.1605,262.8902,263.0049,7290.0
2017-12-19 14:30:00,321.08,321.08,320.94,320.97,3200.0,263.0622,263.0622,262.9475,262.9721,3200.0
2017-12-19 14:35:00,320.97,321.01,320.88,320.98,8104.0,262.9721,263.0049,262.8984,262.9803,8104.0
2017-12-19 14:40:00,320.93,321.11,320.93,321.06,6660.0,262.9393,263.0868,262.9393,263.0458,6660.0
2017-12-19 14:45:00,321.02,321.02,320.87,320.95,3359.0,263.0131,263.0131,262.8902,262.9557,3359.0
2017-12-19 14:50:00,321.0,321.08,320.85,320.85,4410.0,262.9967,263.0622,262.8738,262.8738,4410.0
2017-12-19 14:55:00,320.86,321.1,320.86,320.93,3792.0,262.882,263.0786,262.882,262.9393,3792.0
2017-12-19 15:00:00,320.92,321.02,320.83,320.83,5325.0,262.9311,263.0131,262.8574,262.8574,5325.0
2017-12-19 15:05:00,320.81,320.81,320.62,320.62,6320.0,262.841,262.841,262.6853,262.6853,6320.0
2017-12-19 15:10:00,320.64,320.7,320.5,320.63,7965.0,262.7017,262.7509,262.587,262.6935,7965.0
2017-12-19 15:15:00,320.63,320.66,320.54,320.63,4021.0,262.6935,262.7181,262.6198,262.6935,4021.0
2017-12-19 15:20:00,320.63,320.81,320.58,320.73,6336.0,262.6935,262.841,262.6526,262.7755,6336.0
2017-12-19 15:25:00,320.77,320.89,320.76,320.82,5900.0,262.8082,262.9066,262.8,262.8492,5900.0
2017-12-19 15:30:00,320.86,320.92,320.7,320.76,4213.0,262.882,262.9311,262.7509,262.8,4213.0
2017-12-19 15:35:00,320.69,320.78,320.69,320.69,8270.0,262.7427,262.8164,262.7427,262.7427,8270.0
2017-12-19 15:40:00,320.68,320.82,320.66,320.69,12380.0,262.7345,262.8492,262.7181,262.7427,12380.0
2017-12-19 15:45:00,320.67,320.69,320.41,320.41,14834.0,262.7263,262.7427,262.5133,262.5133,14834.0
2017-12-19 15:50:00,320.44,320.5,320.1,320.24,29621.0,262.5379,262.587,262.2593,262.374,29621.0
2017-12-19 15:55:00,320.22,320.22,319.78,319.97,76137.0,262.3576,262.3576,261.9971,262.1528,76137.0
2017-12-20 09:30:00,319.84,321.26,319.18,319.95,41569.0,262.0463,263.2097,261.5055,262.1364,41569.0
2017-12-20 09:35:00,319.75,320.16,319.59,319.84,9827.0,261.9725,262.3085,261.8415,262.0463,9827.0
2017-12-20 09:40:00,319.66,320.14,319.5,319.76,7739.0,261.8988,262.2921,261.7677,261.9807,7739.0
2017-12-20 09:45:00,319.69,319.99,319.58,319.66,10941.0,261.9234,262.1692,261.8333,261.8988,10941.0
2017-12-20 09:50:00,319.51,319.83,319.44,319.56,4512.0,261.7759,262.0381,261.7186,261.8169,4512.0
2017-12-20 09:55:00,319.67,319.91,319.66,319.88,5014.0,261.907,262.1036,261.8988,262.0791,5014.0
2017-12-20 10:00:00,319.96,319.96,319.63,319.95,7662.0,262.1446,262.1446,261.8742,262.1364,7662.0
2017-12-20 10:05:00,319.83,319.93,319.7,319.9,9943.0,262.0381,262.12,261.9316,262.0954,9943.0
2017-12-20 10:10:00,319.88,319.97,319.72,319.86,9577.0,262.0791,262.1528,261.948,262.0627,9577.0
2017-12-20 10:15:00,319.85,319.97,319.71,319.73,3345.0,262.0545,262.1528,261.9398,261.9562,3345.0
2017-12-20 10:20:00,319.66,319.91,319.28,319.34,5920.0,261.8988,262.1036,261.5875,261.6366,5920.0
2017-12-20 10:25:00,319.24,319.41,319.24,319.41,2200.0,261.5547,261.694,261.5547,261.694,2200.0
2017-12-20 10:30:00,319.31,319.48,319.31,319.43,5211.0,261.6121,261.7513,261.6121,261.7104,5211.0
2017-12-20 10:35:00,319.44,319.53,319.07,319.07,7027.0,261.7186,261.7923,261.4154,261.4154,7027.0
2017-12-20 10:40:00,319.01,319.15,318.81,318.81,11574.0,261.3663,261.481,261.2024,261.2024,11574.0
2017-12-20 10:45:00,318.82,318.86,318.51,318.67,5904.0,261.2106,261.2434,260.9566,261.0877,5904.0
2017-12-20 10:50:00,318.63,319.13,318.62,319.02,9182.0,261.0549,261.4646,261.0467,261.3745,9182.0
2017-12-20 10:55:00,318.89,318.91,318.75,318.87,5930.0,261.2679,261.2843,261.1532,261.2516,5930.0
2017-12-20 11:00:00,318.86,319.2,318.82,319.14,4374.0,261.2434,261.5219,261.2106,261.4728,4374.0
2017-12-20 11:05:00,319.24,319.37,319.21,319.23,4677.0,261.5547,261.6612,261.5301,261.5465,4677.0
2017-12-20 11:10:00,319.18,319.3,319.03,319.06,3785.0,261.5055,261.6039,261.3826,261.4072,3785.0
2017-12-20 11:15:00,319.06,319.17,319.04,319.08,3280.0,261.4072,261.4973,261.3908,261.4236,3280.0
2017-12-20 11:20:00,319.04,319.04,318.91,319.04,6115.0,261.3908,261.3908,261.2843,261.3908,6115.0
2017-12-20 11:25:00,319.05,319.14,319.01,319.1,7239.0,261.399,261.4728,261.3663,261.44,7239.0
2017-12-20 11:30:00,319.11,319.2,319.06,319.13,3816.0,261.4482,261.5219,261.4072,261.4646,3816.0
2017-12-20 11:35:00,319.2,319.2,318.94,318.98,2717.0,261.5219,261.5219,261.3089,261.3417,2717.0
2017-12-20 11:40:00,318.98,319.04,318.89,318.89,6293.0,261.3417,261.3908,261.2679,261.2679,6293.0
2017-12-20 11:45:00,318.88,318.9,318.81,318.87,3330.0,261.2598,261.2761,261.2024,261.2516,3330.0
2017-12-20 11:50:00,318.88,318.95,318.82,318.95,4150.0,261.2598,261.3171,261.2106,261.3171,4150.0
2017-12-20 11:55:00,319.0,319.0,318.85,318.92,1912.0,261.3581,261.3581,261.2352,261.2925,1912.0
2017-12-20 12:00:00,318.9,319.0,318.89,318.96,4698.0,261.2761,261.3581,261.2679,261.3253,4698.0
2017-12-20 12:05:00,318.93,318.98,318.86,318.89,2066.0,261.3007,261.3417,261.2434,261.2679,2066.0
2017-12-20 12:10:00,318.89,318.94,318.81,318.91,3200.0,261.2679,261.3089,261.2024,261.2843,3200.0
2017-12-20 12:15:00,318.94,319.02,318.91,318.91,3301.0,261.3089,261.3745,261.2843,261.2843,3301.0
2017-12-20 12:20:00,318.87,318.89,318.8,318.8,2082.0,261.2516,261.2679,261.1942,261.1942,2082.0
2017-12-20 12:25:00,318.78,318.81,318.69,318.77,5743.0,261.1778,261.2024,261.1041,261.1696,5743.0
2017-12-20 12:30:00,318.73,318.81,318.67,318.69,3301.0,261.1369,261.2024,261.0877,261.1041,3301.0
2017-12-20 12:35:00,318.7,318.71,318.5,318.61,7434.0,261.1123,261.1205,260.9484,261.0385,7434.0
2017-12-20 12:40:00,318.55,318.62,318.53,318.6,3470.0,260.9894,261.0467,260.973,261.0303,3470.0
2017-12-20 12:45:00,318.61,318.76,318.49,318.76,5633.0,261.0385,261.1614,260.9402,261.1614,5633.0
2017-12-20 12:50:00,318.76,318.77,318.72,318.72,630.0,261.1614,261.1696,261.1287,261.1287,630.0
2017-12-20 12:55:00,318.71,318.71,318.49,318.5,3757.0,261.1205,261.1205,260.9402,260.9484,3757.0
2017-12-20 13:00:00,318.52,318.57,318.47,318.57,3939.0,260.9648,261.0058,260.9238,261.0058,3939.0
2017-12-20 13:05:00,318.55,318.58,318.47,318.49,1488.0,260.9894,261.014,260.9238,260.9402,1488.0
2017-12-20 13:10:00,318.58,318.72,318.5,318.72,3843.0,261.014,261.1287,260.9484,261.1287,3843.0
2017-12-20 13:15:00,318.69,318.85,318.69,318.82,4293.0,261.1041,261.2352,261.1041,261.2106,4293.0
2017-12-20 13:20:00,318.76,318.81,318.71,318.81,2123.0,261.1614,261.2024,261.1205,261.2024,2123.0
2017-12-20 13:25:00,318.8,318.8,318.67,318.71,1000.0,261.1942,261.1942,261.0877,261.1205,1000.0
2017-12-20 13:30:00,318.7,318.7,318.59,318.59,3300.0,261.1123,261.1123,261.0222,261.0222,3300.0
2017-12-20 13:35:00,318.58,318.62,318.51,318.55,3416.0,261.014,261.0467,260.9566,260.9894,3416.0
2017-12-20 13:40:00,318.52,318.52,318.25,318.35,6301.0,260.9648,260.9648,260.7436,260.8255,6301.0
2017-12-20 13:45:00,318.37,318.37,318.2,318.23,4251.0,260.8419,260.8419,260.7026,260.7272,4251.0
2017-12-20 13:50:00,318.24,318.33,318.24,318.26,4096.0,260.7354,260.8091,260.7354,260.7518,4096.0
2017-12-20 13:55:00,318.25,318.25,318.08,318.08,5649.0,260.7436,260.7436,260.6043,260.6043,5649.0
2017-12-20 14:00:00,318.08,318.11,318.04,318.07,7713.0,260.6043,260.6289,260.5715,260.5961,7713.0
2017-12-20 14:05:00,318.06,318.07,317.89,317.93,7190.0,260.5879,260.5961,260.4486,260.4814,7190.0
2017-12-20 14:10:00,317.93,318.12,317.88,318.1,8553.0,260.4814,260.6371,260.4404,260.6207,8553.0
2017-12-20 14:15:00,318.14,318.24,318.07,318.07,5357.0,260.6535,260.7354,260.5961,260.5961,5357.0
2017-12-20 14:20:00,318.1,318.18,318.1,318.15,9188.0,260.6207,260.6862,260.6207,260.6617,9188.0
2017-12-20 14:25:00,318.14,318.14,317.95,318.0,5412.0,260.6535,260.6535,260.4978,260.5388,5412.0
2017-12-20 14:30:00,318.0,318.14,317.99,318.14,6759.0,260.5388,260.6535,260.5306,260.6535,6759.0
2017-12-20 14:35:00,318.16,318.49,318.13,318.48,7076.0,260.6699,260.9402,260.6453,260.932,7076.0
2017-12-20 14:40:00,318.44,318.48,318.34,318.4,2458.0,260.8993,260.932,260.8173,260.8665,2458.0
2017-12-20 14:45:00,318.4,318.43,318.23,318.23,4636.0,260.8665,260.8911,260.7272,260.7272,4636.0
2017-12-20 14:50:00,318.21,318.21,318.0,318.03,4939.0,260.7108,260.7108,260.5388,260.5633,4939.0
2017-12-20 14:55:00,318.06,318.16,318.03,318.12,4180.0,260.5879,260.6699,260.5633,260.6371,4180.0
2017-12-20 15:00:00,318.15,318.17,317.95,317.98,6236.0,260.6617,260.678,260.4978,260.5224,6236.0
2017-12-20 15:05:00,317.99,318.04,317.95,318.0,7638.0,260.5306,260.5715,260.4978,260.5388,7638.0
2017-12-20 15:10:00,318.02,318.03,317.9,318.03,5689.0,260.5551,260.5633,260.4568,260.5633,5689.0
2017-12-20 15:15:00,318.07,318.34,318.07,318.34,7368.0,260.5961,260.8173,260.5961,260.8173,7368.0
2017-12-20 15:20:00,318.33,318.37,318.25,318.35,5735.0,260.8091,260.8419,260.7436,260.8255,5735.0
2017-12-20 15:25:00,318.35,318.43,318.25,318.37,7634.0,260.8255,260.8911,260.7436,260.8419,7634.0
2017-12-20 15:30:00,318.33,318.37,318.2,318.32,9065.0,260.8091,260.8419,260.7026,260.8009,9065.0
2017-12-20 15:35:00,318.34,318.39,318.25,318.34,10472.0,260.8173,260.8583,260.7436,260.8173,10472.0
2017-12-20 15:40:00,318.3,318.45,318.29,318.36,17405.0,260.7846,260.9074,260.7764,260.8337,17405.0
2017-12-20 15:45:00,318.36,318.4,318.2,318.26,17827.0,260.8337,260.8665,260.7026,260.7518,17827.0
2017-12-20 15:50:00,318.24,318.33,318.14,318.14,11299.0,260.7354,260.8091,260.6535,260.6535,11299.0
2017-12-20 15:55:00,318.15,318.21,317.65,317.85,69021.0,260.6617,260.7108,260.252,260.4159,69021.0
2017-12-21 09:30:00,319.0,319.2,317.72,317.72,18931.0,261.3581,261.5219,260.3094,260.3094,18931.0
2017-12-21 09:35:00,317.72,317.88,317.01,317.77,9611.0,260.3094,260.4404,259.7277,260.3503,9611.0
2017-12-21 09:40:00,317.86,318.07,317.13,317.34,8488.0,260.4241,260.5961,259.826,259.998,8488.0
2017-12-21 09:45:00,317.31,317.93,317.31,317.84,2363.0,259.9734,260.4814,259.9734,260.4077,2363.0
2017-12-21 09:50:00,317.94,318.08,317.83,317.83,2300.0,260.4896,260.6043,260.3995,260.3995,2300.0
2017-12-21 09:55:00,317.82,318.18,317.77,318.02,8364.0,260.3913,260.6862,260.3503,260.5551,8364.0
2017-12-21 10:00:00,317.85,317.88,317.16,317.63,8060.0,260.4159,260.4404,259.8505,260.2356,8060.0
2017-12-21 10:05:00,317.63,317.84,317.36,317.5,4869.0,260.2356,260.4077,260.0144,260.1291,4869.0
2017-12-21 10:10:00,317.52,317.55,317.31,317.42,5521.0,260.1455,260.1701,259.9734,260.0636,5521.0
2017-12-21 10:15:00,317.36,317.67,317.25,317.52,3250.0,260.0144,260.2684,259.9243,260.1455,3250.0
2017-12-21 10:20:00,317.67,318.0,317.53,318.0,3300.0,260.2684,260.5388,260.1537,260.5388,3300.0
2017-12-21 10:25:00,317.91,317.92,317.67,317.8,3900.0,260.465,260.4732,260.2684,260.3749,3900.0
2017-12-21 10:30:00,317.73,317.95,317.73,317.89,4815.0,260.3176,260.4978,260.3176,260.4486,4815.0
2017-12-21 10:35:00,317.88,318.16,317.88,318.13,4719.0,260.4404,260.6699,260.4404,260.6453,4719.0
2017-12-21 10:40:00,318.04,318.32,317.95,318.17,5930.0,260.5715,260.8009,260.4978,260.678,5930.0
2017-12-21 10:45:00,318.19,318.19,317.76,317.76,5695.0,260.6944,260.6944,260.3421,260.3421,5695.0
2017-12-21 10:50:00,317.75,317.76,317.37,317.4,5277.0,260.3339,260.3421,260.0226,260.0472,5277.0
2017-12-21 10:55:00,317.34,317.77,317.34,317.68,3880.0,259.998,260.3503,259.998,260.2766,3880.0
2017-12-21 11:00:00,317.59,318.01,317.58,318.0,10803.0,260.2028,260.547,260.1947,260.5388,10803.0
2017-12-21 11:05:00,318.07,318.1,317.75,317.97,5102.0,260.5961,260.6207,260.3339,260.5142,5102.0
2017-12-21 11:10:00,317.99,318.02,317.67,317.67,2139.0,260.5306,260.5551,260.2684,260.2684,2139.0
2017-12-21 11:15:00,317.77,317.91,317.66,317.76,2992.0,260.3503,260.465,260.2602,260.3421,2992.0
2017-12-21 11:20:00,317.81,317.84,317.62,317.84,3032.0,260.3831,260.4077,260.2274,260.4077,3032.0
2017-12-21 11:25:00,317.87,317.88,317.65,317.85,2386.0,260.4323,260.4404,260.252,260.4159,2386.0
2017-12-21 11:30:00,317.81,317.96,317.75,317.93,3059.0,260.3831,260.506,260.3339,260.4814,3059.0
2017-12-21 11:35:00,317.86,318.08,317.86,318.0,5684.0,260.4241,260.6043,260.4241,260.5388,5684.0
2017-12-21 11:40:00,318.0,318.04,317.85,317.85,4989.0,260.5388,260.5715,260.4159,260.4159,4989.0
2017-12-21 11:45:00,317.95,318.08,317.92,317.98,4800.0,260.4978,260.6043,260.4732,260.5224,4800.0
2017-12-21 11:50:00,317.93,318.13,317.83,317.89,2849.0,260.4814,260.6453,260.3995,260.4486,2849.0
2017-12-21 11:55:00,317.99,318.23,317.92,318.03,6340.0,260.5306,260.7272,260.4732,260.5633,6340.0
2017-12-21 12:00:00,318.03,318.16,317.84,317.85,3735.0,260.5633,260.6699,260.4077,260.4159,3735.0
2017-12-21 12:05:00,317.94,318.11,317.85,317.99,3186.0,260.4896,260.6289,260.4159,260.5306,3186.0
2017-12-21 12:10:00,317.91,317.98,317.69,317.74,3349.0,260.465,260.5224,260.2848,260.3257,3349.0
2017-12-21 12:15:00,317.86,317.87,317.77,317.77,1165.0,260.4241,260.4323,260.3503,260.3503,1165.0
2017-12-21 12:20:00,317.76,317.96,317.64,317.9,2249.0,260.3421,260.506,260.2438,260.4568,2249.0
2017-12-21 12:25:00,317.85,317.97,317.74,317.74,6048.0,260.4159,260.5142,260.3257,260.3257,6048.0
2017-12-21 12:30:00,317.81,317.81,317.61,317.7,1839.0,260.3831,260.3831,260.2192,260.293,1839.0
2017-12-21 12:35:00,317.64,317.8,317.61,317.8,2118.0,260.2438,260.3749,260.2192,260.3749,2118.0
2017-12-21 12:40:00,317.69,317.85,317.69,317.81,1637.0,260.2848,260.4159,260.2848,260.3831,1637.0
2017-12-21 12:45:00,317.72,317.81,317.72,317.74,1007.0,260.3094,260.3831,260.3094,260.3257,1007.0
2017-12-21 12:50:00,317.76,317.99,317.75,317.95,4289.0,260.3421,260.5306,260.3339,260.4978,4289.0
2017-12-21 12:55:00,317.9,318.02,317.83,317.91,4330.0,260.4568,260.5551,260.3995,260.465,4330.0
2017-12-21 13:00:00,317.92,318.08,317.91,318.0,4401.0,260.4732,260.6043,260.465,260.5388,4401.0
2017-12-21 13:05:00,317.97,318.0,317.88,317.91,3000.0,260.5142,260.5388,260.4404,260.465,3000.0
2017-12-21 13:10:00,317.91,318.05,317.9,317.99,3274.0,260.465,260.5797,260.4568,260.5306,3274.0
2017-12-21 13:15:00,317.98,318.04,317.89,317.92,7282.0,260.5224,260.5715,260.4486,260.4732,7282.0
2017-12-21 13:20:00,317.92,318.04,317.92,318.01,2200.0,260.4732,260.5715,260.4732,260.547,2200.0
2017-12-21 13:25:00,318.05,318.09,317.9,317.96,5120.0,260.5797,260.6125,260.4568,260.506,5120.0
2017-12-21 13:30:00,317.9,318.02,317.86,317.98,3570.0,260.4568,260.5551,260.4241,260.5224,3570.0
2017-12-21 13:35:00,318.0,318.08,317.9,317.92,2750.0,260.5388,260.6043,260.4568,260.4732,2750.0
2017-12-21 13:40:00,317.85,317.96,317.79,317.8,1618.0,260.4159,260.506,260.3667,260.3749,1618.0
2017-12-21 13:45:00,317.83,317.87,317.57,317.57,2056.0,260.3995,260.4323,260.1865,260.1865,2056.0
2017-12-21 13:50:00,317.52,317.78,317.52,317.69,2396.0,260.1455,260.3585,260.1455,260.2848,2396.0
2017-12-21 13:55:00,317.74,317.74,317.63,317.74,1292.0,260.3257,260.3257,260.2356,260.3257,1292.0
2017-12-21 14:00:00,317.73,317.73,317.49,317.49,2952.0,260.3176,260.3176,260.1209,260.1209,2952.0
2017-12-21 14:05:00,317.51,317.64,317.48,317.52,3774.0,260.1373,260.2438,260.1127,260.1455,3774.0
2017-12-21 14:10:00,317.59,317.78,317.59,317.75,7161.0,260.2028,260.3585,260.2028,260.3339,7161.0
2017-12-21 14:15:00,317.75,317.78,317.56,317.63,4803.0,260.3339,260.3585,260.1783,260.2356,4803.0
2017-12-21 14:20:00,317.69,317.83,317.66,317.83,14856.0,260.2848,260.3995,260.2602,260.3995,14856.0
2017-12-21 14:25:00,317.8,317.87,317.75,317.76,5712.0,260.3749,260.4323,260.3339,260.3421,5712.0
2017-12-21 14:30:00,317.82,317.9,317.66,317.75,9800.0,260.3913,260.4568,260.2602,260.3339,9800.0
2017-12-21 14:35:00,317.78,317.8,317.72,317.72,4805.0,260.3585,260.3749,260.3094,260.3094,4805.0
2017-12-21 14:40:00,317.73,317.78,317.64,317.67,5674.0,260.3176,260.3585,260.2438,260.2684,5674.0
2017-12-21 14:45:00,317.66,317.74,317.61,317.62,4261.0,260.2602,260.3257,260.2192,260.2274,4261.0
2017-12-21 14:50:00,317.61,317.7,317.57,317.64,5533.0,260.2192,260.293,260.1865,260.2438,5533.0
2017-12-21 14:55:00,317.68,317.9,317.67,317.9,7981.0,260.2766,260.4568,260.2684,260.4568,7981.0
2017-12-21 15:00:00,317.93,317.95,317.85,317.85,3936.0,260.4814,260.4978,260.4159,260.4159,3936.0
2017-12-21 15:05:00,317.85,317.89,317.72,317.75,4585.0,260.4159,260.4486,260.3094,260.3339,4585.0
2017-12-21 15:10:00,317.76,317.89,317.76,317.8,6271.0,260.3421,260.4486,260.3421,260.3749,6271.0
2017-12-21 15:15:00,317.8,317.88,317.51,317.55,7332.0,260.3749,260.4404,260.1373,260.1701,7332.0
2017-12-21 15:20:00,317.6,317.86,317.54,317.85,6536.0,260.211,260.4241,260.1619,260.4159,6536.0
2017-12-21 15:25:00,317.85,317.88,317.75,317.77,3605.0,260.4159,260.4404,260.3339,260.3503,3605.0
2017-12-21 15:30:00,317.77,317.84,317.71,317.71,6813.0,260.3503,260.4077,260.3012,260.3012,6813.0
2017-12-21 15:35:00,317.67,317.75,317.6,317.72,7230.0,260.2684,260.3339,260.211,260.3094,7230.0
2017-12-21 15:40:00,317.72,317.72,317.51,317.55,12182.0,260.3094,260.3094,260.1373,260.1701,12182.0
2017-12-21 15:45:00,317.55,317.61,317.39,317.6,14909.0,260.1701,260.2192,260.039,260.211,14909.0
2017-12-21 15:50:00,317.55,317.59,317.27,317.35,15193.0,260.1701,260.2028,259.9407,260.0062,15193.0
2017-12-21 15:55:00,317.32,317.5,317.13,317.39,29116.0,259.9816,260.1291,259.826,260.039,29116.0
2017-12-22 09:30:00,318.3,318.57,317.6,318.0,12760.0,260.7846,261.0058,260.211,260.5388,12760.0
2017-12-22 09:35:00,317.92,317.92,317.67,317.86,1531.0,260.4732,260.4732,260.2684,260.4241,1531.0
2017-12-22 09:40:00,317.87,317.99,317.83,317.87,2406.0,260.4323,260.5306,260.3995,260.4323,2406.0
2017-12-22 09:45:00,317.99,317.99,317.67,317.68,3626.0,260.5306,260.5306,260.2684,260.2766,3626.0
2017-12-22 09:50:00,317.71,317.91,317.66,317.91,2856.0,260.3012,260.465,260.2602,260.465,2856.0
2017-12-22 09:55:00,317.91,318.06,317.91,317.97,3277.0,260.465,260.5879,260.465,260.5142,3277.0
2017-12-22 10:00:00,318.0,318.07,317.91,317.98,2802.0,260.5388,260.5961,260.465,260.5224,2802.0
2017-12-22 10:05:00,318.04,318.34,318.04,318.12,4339.0,260.5715,260.8173,260.5715,260.6371,4339.0
2017-12-22 10:10:00,318.13,318.23,317.62,317.62,5107.0,260.6453,260.7272,260.2274,260.2274,5107.0
2017-12-22 10:15:00,317.7,317.99,317.67,317.89,3900.0,260.293,260.5306,260.2684,260.4486,3900.0
2017-12-22 10:20:00,317.95,318.28,317.95,318.27,1705.0,260.4978,260.7682,260.4978,260.76,1705.0
2017-12-22 10:25:00,318.29,318.55,318.2,318.54,7423.0,260.7764,260.9894,260.7026,260.9812,7423.0
2017-12-22 10:30:00,318.56,318.64,318.4,318.4,3426.0,260.9976,261.0631,260.8665,260.8665,3426.0
2017-12-22 10:35:00,318.35,318.47,318.29,318.4,2965.0,260.8255,260.9238,260.7764,260.8665,2965.0
2017-12-22 10:40:00,318.5,318.6,318.42,318.48,1150.0,260.9484,261.0303,260.8829,260.932,1150.0
2017-12-22 10:45:00,318.48,318.67,318.48,318.65,7710.0,260.932,261.0877,260.932,261.0713,7710.0
2017-12-22 10:50:00,318.63,318.85,318.6,318.77,3200.0,261.0549,261.2352,261.0303,261.1696,3200.0
2017-12-22 10:55:00,318.76,318.76,318.4,318.4,4600.0,261.1614,261.1614,260.8665,260.8665,4600.0
2017-12-22 11:00:00,318.38,319.11,318.38,319.11,21697.0,260.8501,261.4482,260.8501,261.4482,21697.0
2017-12-22 11:05:00,318.97,319.12,318.86,319.08,3766.0,261.3335,261.4564,261.2434,261.4236,3766.0
2017-12-22 11:10:00,319.13,319.23,319.07,319.07,5706.0,261.4646,261.5465,261.4154,261.4154,5706.0
2017-12-22 11:15:00,319.13,319.24,319.0,319.04,10898.0,261.4646,261.5547,261.3581,261.3908,10898.0
2017-12-22 11:20:00,319.05,319.06,318.9,318.95,8728.0,261.399,261.4072,261.2761,261.3171,8728.0
2017-12-22 11:25:00,318.91,318.93,318.81,318.91,4900.0,261.2843,261.3007,261.2024,261.2843,4900.0
2017-12-22 11:30:00,318.85,318.87,318.53,318.68,4186.0,261.2352,261.2516,260.973,261.0959,4186.0
2017-12-22 11:35:00,318.6,318.89,318.59,318.88,1506.0,261.0303,261.2679,261.0222,261.2598,1506.0
2017-12-22 11:40:00,318.83,319.02,318.81,318.89,3538.0,261.2188,261.3745,261.2024,261.2679,3538.0
2017-12-22 11:45:00,318.91,319.02,318.78,319.02,2215.0,261.2843,261.3745,261.1778,261.3745,2215.0
2017-12-22 11:50:00,318.86,318.91,318.78,318.85,4700.0,261.2434,261.2843,261.1778,261.2352,4700.0
2017-12-22 11:55:00,318.85,319.04,318.69,318.72,2512.0,261.2352,261.3908,261.1041,261.1287,2512.0
2017-12-22 12:00:00,318.77,318.88,318.69,318.88,1203.0,261.1696,261.2598,261.1041,261.2598,1203.0
2017-12-22 12:05:00,318.88,319.0,318.83,318.84,1550.0,261.2598,261.3581,261.2188,261.227,1550.0
2017-12-22 12:10:00,318.89,318.92,318.8,318.88,1500.0,261.2679,261.2925,261.1942,261.2598,1500.0
2017-12-22 12:15:00,318.83,318.94,318.83,318.9,4328.0,261.2188,261.3089,261.2188,261.2761,4328.0
2017-12-22 12:20:00,318.89,318.98,318.87,318.89,1250.0,261.2679,261.3417,261.2516,261.2679,1250.0
2017-12-22 12:25:00,318.95,318.97,318.91,318.91,1634.0,261.3171,261.3335,261.2843,261.2843,1634.0
2017-12-22 12:30:00,318.91,318.92,318.86,318.92,1800.0,261.2843,261.2925,261.2434,261.2925,1800.0
2017-12-22 12:35:00,318.9,319.0,318.89,318.94,1822.0,261.2761,261.3581,261.2679,261.3089,1822.0
2017-12-22 12:40:00,319.0,319.04,318.87,318.87,2441.0,261.3581,261.3908,261.2516,261.2516,2441.0
2017-12-22 12:45:00,318.87,318.87,318.64,318.65,4721.0,261.2516,261.2516,261.0631,261.0713,4721.0
2017-12-22 12:50:00,318.71,318.71,318.59,318.63,4911.0,261.1205,261.1205,261.0222,261.0549,4911.0
2017-12-22 12:55:00,318.63,318.67,318.4,318.4,4417.0,261.0549,261.0877,260.8665,260.8665,4417.0
2017-12-22 13:00:00,318.36,318.51,318.36,318.5,2400.0,260.8337,260.9566,260.8337,260.9484,2400.0
2017-12-22 13:05:00,318.5,318.65,318.44,318.44,4162.0,260.9484,261.0713,260.8993,260.8993,4162.0
2017-12-22 13:10:00,318.51,318.51,318.25,318.29,4060.0,260.9566,260.9566,260.7436,260.7764,4060.0
2017-12-22 13:15:00,318.3,318.35,318.14,318.26,4726.0,260.7846,260.8255,260.6535,260.7518,4726.0
2017-12-22 13:20:00,318.28,318.42,318.27,318.4,2490.0,260.7682,260.8829,260.76,260.8665,2490.0
2017-12-22 13:25:00,318.41,318.47,318.41,318.42,1900.0,260.8747,260.9238,260.8747,260.8829,1900.0
2017-12-22 13:30:00,318.46,318.53,318.41,318.47,4511.0,260.9156,260.973,260.8747,260.9238,4511.0
2017-12-22 13:35:00,318.44,318.46,318.24,318.24,3840.0,260.8993,260.9156,260.7354,260.7354,3840.0
2017-12-22 13:40:00,318.14,318.41,318.14,318.41,2581.0,260.6535,260.8747,260.6535,260.8747,2581.0
2017-12-22 13:45:00,318.37,318.48,318.36,318.43,2763.0,260.8419,260.932,260.8337,260.8911,2763.0
2017-12-22 13:50:00,318.44,318.55,318.41,318.52,1300.0,260.8993,260.9894,260.8747,260.9648,1300.0
2017-12-22 13:55:00,318.43,318.43,318.26,318.36,2556.0,260.8911,260.8911,260.7518,260.8337,2556.0
2017-12-22 14:00:00,318.25,318.31,318.22,318.24,1600.0,260.7436,260.7927,260.719,260.7354,1600.0
2017-12-22 14:05:00,318.29,318.35,318.14,318.14,4630.0,260.7764,260.8255,260.6535,260.6535,4630.0
2017-12-22 14:10:00,318.15,318.23,318.06,318.18,2944.0,260.6617,260.7272,260.5879,260.6862,2944.0
2017-12-22 14:15:00,318.12,318.26,318.06,318.26,3136.0,260.6371,260.7518,260.5879,260.7518,3136.0
2017-12-22 14:20:00,318.26,318.44,318.2,318.2,4840.0,260.7518,260.8993,260.7026,260.7026,4840.0
2017-12-22 14:25:00,318.22,318.27,318.12,318.21,4012.0,260.719,260.76,260.6371,260.7108,4012.0
2017-12-22 14:30:00,318.19,318.26,318.1,318.1,2050.0,260.6944,260.7518,260.6207,260.6207,2050.0
2017-12-22 14:35:00,318.09,318.17,318.05,318.12,4270.0,260.6125,260.678,260.5797,260.6371,4270.0
2017-12-22 14:40:00,318.15,318.18,318.11,318.11,2000.0,260.6617,260.6862,260.6289,260.6289,2000.0
2017-12-22 14:45:00,318.12,318.21,318.11,318.15,4332.0,260.6371,260.7108,260.6289,260.6617,4332.0
2017-12-22 14:50:00,318.22,318.28,318.15,318.15,1936.0,260.719,260.7682,260.6617,260.6617,1936.0
2017-12-22 14:55:00,318.15,318.21,318.09,318.17,3000.0,260.6617,260.7108,260.6125,260.678,3000.0
2017-12-22 15:00:00,318.19,318.28,318.09,318.12,4180.0,260.6944,260.7682,260.6125,260.6371,4180.0
2017-12-22 15:05:00,318.11,318.11,318.03,318.04,6311.0,260.6289,260.6289,260.5633,260.5715,6311.0
2017-12-22 15:10:00,318.07,318.07,317.93,317.98,2782.0,260.5961,260.5961,260.4814,260.5224,2782.0
2017-12-22 15:15:00,317.99,318.03,317.95,318.03,4690.0,260.5306,260.5633,260.4978,260.5633,4690.0
2017-12-22 15:20:00,318.03,318.06,317.91,317.93,3254.0,260.5633,260.5879,260.465,260.4814,3254.0
2017-12-22 15:25:00,317.91,317.99,317.83,317.96,3700.0,260.465,260.5306,260.3995,260.506,3700.0
2017-12-22 15:30:00,317.94,317.95,317.83,317.83,4000.0,260.4896,260.4978,260.3995,260.3995,4000.0
2017-12-22 15:35:00,317.88,317.97,317.84,317.94,3634.0,260.4404,260.5142,260.4077,260.4896,3634.0
2017-12-22 15:40:00,317.96,318.05,317.81,317.81,5701.0,260.506,260.5797,260.3831,260.3831,5701.0
2017-12-22 15:45:00,317.85,318.06,317.81,318.0,4225.0,260.4159,260.5879,260.3831,260.5388,4225.0
2017-12-22 15:50:00,318.0,318.01,317.88,318.0,3000.0,260.5388,260.547,260.4404,260.5388,3000.0
2017-12-22 15:55:00,318.0,318.12,317.91,318.05,16079.0,260.5388,260.6371,260.465,260.5797,16079.0
2017-12-26 09:30:00,318.36,318.93,318.01,318.93,10891.0,260.8337,261.3007,260.547,261.3007,10891.0
2017-12-26 09:35:00,318.9,318.9,318.24,318.42,2509.0,261.2761,261.2761,260.7354,260.8829,2509.0
2017-12-26 09:40:00,318.49,318.86,318.48,318.71,2331.0,260.9402,261.2434,260.932,261.1205,2331.0
2017-12-26 09:45:00,318.96,319.14,318.88,318.92,4129.0,261.3253,261.4728,261.2598,261.2925,4129.0
2017-12-26 09:50:00,319.01,319.26,318.85,318.85,8378.0,261.3663,261.5711,261.2352,261.2352,8378.0
2017-12-26 09:55:00,318.9,319.37,318.9,319.37,2803.0,261.2761,261.6612,261.2761,261.6612,2803.0
2017-12-26 10:00:00,319.5,319.72,319.47,319.65,6290.0,261.7677,261.948,261.7431,261.8906,6290.0
2017-12-26 10:05:00,319.59,319.7,319.53,319.58,7275.0,261.8415,261.9316,261.7923,261.8333,7275.0
2017-12-26 10:10:00,319.5,319.5,319.4,319.46,1300.0,261.7677,261.7677,261.6858,261.7349,1300.0
2017-12-26 10:15:00,319.49,319.5,319.37,319.47,1515.0,261.7595,261.7677,261.6612,261.7431,1515.0
2017-12-26 10:20:00,319.57,319.77,319.47,319.68,2460.0,261.8251,261.9889,261.7431,261.9152,2460.0
2017-12-26 10:25:00,319.69,319.77,319.53,319.63,4730.0,261.9234,261.9889,261.7923,261.8742,4730.0
2017-12-26 10:30:00,319.54,319.55,319.2,319.37,6547.0,261.8005,261.8087,261.5219,261.6612,6547.0
2017-12-26 10:35:00,319.3,319.31,319.14,319.19,1265.0,261.6039,261.6121,261.4728,261.5137,1265.0
2017-12-26 10:40:00,319.13,319.21,319.02,319.02,1617.0,261.4646,261.5301,261.3745,261.3745,1617.0
2017-12-26 10:45:00,318.94,319.1,318.94,319.1,1100.0,261.3089,261.44,261.3089,261.44,1100.0
2017-12-26 10:50:00,318.88,318.88,318.46,318.5,2159.0,261.2598,261.2598,260.9156,260.9484,2159.0
2017-12-26 10:55:00,318.46,318.52,318.45,318.48,900.0,260.9156,260.9648,260.9074,260.932,900.0
2017-12-26 11:00:00,318.5,318.71,318.31,318.71,3954.0,260.9484,261.1205,260.7927,261.1205,3954.0
2017-12-26 11:05:00,318.81,318.82,318.62,318.75,1048.0,261.2024,261.2106,261.0467,261.1532,1048.0
2017-12-26 11:10:00,318.75,318.75,318.75,318.75,0.0,261.1532,261.1532,261.1532,261.1532,0.0
2017-12-26 11:15:00,318.7,318.78,318.64,318.72,2421.0,261.1123,261.1778,261.0631,261.1287,2421.0
2017-12-26 11:20:00,318.63,318.77,318.63,318.76,424.0,261.0549,261.1696,261.0549,261.1614,424.0
2017-12-26 11:25:00,318.71,318.71,318.47,318.47,560.0,261.1205,261.1205,260.9238,260.9238,560.0
2017-12-26 11:30:00,318.49,318.72,318.4,318.49,6981.0,260.9402,261.1287,260.8665,260.9402,6981.0
2017-12-26 11:35:00,318.5,318.5,318.49,318.5,115.0,260.9484,260.9484,260.9402,260.9484,115.0
2017-12-26 11:40:00,318.5,318.5,318.5,318.5,0.0,260.9484,260.9484,260.9484,260.9484,0.0
2017-12-26 11:45:00,318.63,318.73,318.63,318.65,868.0,261.0549,261.1369,261.0549,261.0713,868.0
2017-12-26 11:50:00,318.56,318.72,318.56,318.72,300.0,260.9976,261.1287,260.9976,261.1287,300.0
2017-12-26 11:55:00,318.61,318.72,318.6,318.72,301.0,261.0385,261.1287,261.0303,261.1287,301.0
2017-12-26 12:00:00,318.59,318.71,318.51,318.71,1050.0,261.0222,261.1205,260.9566,261.1205,1050.0
2017-12-26 12:05:00,318.71,318.71,318.65,318.69,750.0,261.1205,261.1205,261.0713,261.1041,750.0
2017-12-26 12:10:00,318.6,318.74,318.59,318.71,3532.0,261.0303,261.145,261.0222,261.1205,3532.0
2017-12-26 12:15:00,318.71,318.79,318.6,318.61,1224.0,261.1205,261.186,261.0303,261.0385,1224.0
2017-12-26 12:20:00,318.66,318.66,318.63,318.63,676.0,261.0795,261.0795,261.0549,261.0549,676.0
2017-12-26 12:25:00,318.64,318.75,318.6,318.75,1220.0,261.0631,261.1532,261.0303,261.1532,1220.0
2017-12-26 12:30:00,318.75,318.75,318.51,318.63,2019.0,261.1532,261.1532,260.9566,261.0549,2019.0
2017-12-26 12:35:00,318.58,318.58,318.44,318.48,4100.0,261.014,261.014,260.8993,260.932,4100.0
2017-12-26 12:40:00,318.56,318.71,318.56,318.62,1152.0,260.9976,261.1205,260.9976,261.0467,1152.0
2017-12-26 12:45:00,318.52,318.62,318.5,318.57,1882.0,260.9648,261.0467,260.9484,261.0058,1882.0
2017-12-26 12:50:00,318.59,318.6,318.31,318.36,1600.0,261.0222,261.0303,260.7927,260.8337,1600.0
2017-12-26 12:55:00,318.4,318.49,318.31,318.46,2700.0,260.8665,260.9402,260.7927,260.9156,2700.0
2017-12-26 13:00:00,318.45,318.5,318.43,318.49,900.0,260.9074,260.9484,260.8911,260.9402,900.0
2017-12-26 13:05:00,318.45,318.6,318.44,318.6,1350.0,260.9074,261.0303,260.8993,261.0303,1350.0
2017-12-26 13:10:00,318.52,318.52,318.51,318.52,500.0,260.9648,260.9648,260.9566,260.9648,500.0
2017-12-26 13:15:00,318.52,318.68,318.52,318.61,2550.0,260.9648,261.0959,260.9648,261.0385,2550.0
2017-12-26 13:20:00,318.62,318.67,318.59,318.6,1113.0,261.0467,261.0877,261.0222,261.0303,1113.0
2017-12-26 13:25:00,318.52,318.7,318.52,318.7,2400.0,260.9648,261.1123,260.9648,261.1123,2400.0
2017-12-26 13:30:00,318.73,318.79,318.7,318.79,3186.0,261.1369,261.186,261.1123,261.186,3186.0
2017-12-26 13:35:00,318.78,318.89,318.73,318.79,2810.0,261.1778,261.2679,261.1369,261.186,2810.0
2017-12-26 13:40:00,318.82,318.86,318.73,318.86,1628.0,261.2106,261.2434,261.1369,261.2434,1628.0
2017-12-26 13:45:00,318.77,318.96,318.72,318.88,3032.0,261.1696,261.3253,261.1287,261.2598,3032.0
2017-12-26 13:50:00,318.95,318.95,318.84,318.84,700.0,261.3171,261.3171,261.227,261.227,700.0
2017-12-26 13:55:00,318.86,318.94,318.84,318.89,1754.0,261.2434,261.3089,261.227,261.2679,1754.0
2017-12-26 14:00:00,318.87,318.94,318.79,318.87,7721.0,261.2516,261.3089,261.186,261.2516,7721.0
2017-12-26 14:05:00,318.89,318.95,318.82,318.9,3630.0,261.2679,261.3171,261.2106,261.2761,3630.0
2017-12-26 14:10:00,318.79,318.87,318.79,318.81,1145.0,261.186,261.2516,261.186,261.2024,1145.0
2017-12-26 14:15:00,318.79,318.81,318.77,318.79,1530.0,261.186,261.2024,261.1696,261.186,1530.0
2017-12-26 14:20:00,318.88,319.0,318.77,318.87,4409.0,261.2598,261.3581,261.1696,261.2516,4409.0
2017-12-26 14:25:00,318.74,318.78,318.55,318.77,7780.0,261.145,261.1778,260.9894,261.1696,7780.0
2017-12-26 14:30:00,318.66,318.66,318.6,318.65,738.0,261.0795,261.0795,261.0303,261.0713,738.0
2017-12-26 14:35:00,318.56,318.65,318.56,318.57,960.0,260.9976,261.0713,260.9976,261.0058,960.0
2017-12-26 14:40:00,318.57,318.61,318.54,318.55,1330.0,261.0058,261.0385,260.9812,260.9894,1330.0
2017-12-26 14:45:00,318.62,318.64,318.48,318.5,2748.0,261.0467,261.0631,260.932,260.9484,2748.0
2017-12-26 14:50:00,318.53,318.53,318.45,318.45,700.0,260.973,260.973,260.9074,260.9074,700.0
2017-12-26 14:55:00,318.41,318.41,318.26,318.28,4044.0,260.8747,260.8747,260.7518,260.7682,4044.0
2017-12-26 15:00:00,318.27,318.37,318.25,318.3,1841.0,260.76,260.8419,260.7436,260.7846,1841.0
2017-12-26 15:05:00,318.29,318.29,318.15,318.25,1114.0,260.7764,260.7764,260.6617,260.7436,1114.0
2017-12-26 15:10:00,318.21,318.29,318.17,318.24,2057.0,260.7108,260.7764,260.678,260.7354,2057.0
2017-12-26 15:15:00,318.22,318.25,318.19,318.19,1877.0,260.719,260.7436,260.6944,260.6944,1877.0
2017-12-26 15:20:00,318.1,318.1,318.05,318.1,1520.0,260.6207,260.6207,260.5797,260.6207,1520.0
2017-12-26 15:25:00,318.07,318.13,317.97,317.97,4596.0,260.5961,260.6453,260.5142,260.5142,4596.0
2017-12-26 15:30:00,317.97,318.07,317.97,318.03,2900.0,260.5142,260.5961,260.5142,260.5633,2900.0
2017-12-26 15:35:00,318.03,318.12,318.01,318.1,1836.0,260.5633,260.6371,260.547,260.6207,1836.0
2017-12-26 15:40:00,318.12,318.19,318.07,318.18,2700.0,260.6371,260.6944,260.5961,260.6862,2700.0
2017-12-26 15:45:00,318.16,318.37,318.16,318.28,4105.0,260.6699,260.8419,260.6699,260.7682,4105.0
2017-12-26 15:50:00,318.36,318.36,318.11,318.17,5387.0,260.8337,260.8337,260.6289,260.678,5387.0
2017-12-26 15:55:00,318.18,318.5,318.15,318.35,27453.0,260.6862,260.9484,260.6617,260.8255,27453.0
2017-12-27 09:30:00,319.67,319.67,318.87,319.07,17421.0,261.907,261.907,261.2516,261.4154,17421.0
2017-12-27 09:35:00,319.15,319.27,318.78,318.79,3300.0,261.481,261.5793,261.1778,261.186,3300.0
2017-12-27 09:40:00,318.97,318.97,318.07,318.41,5477.0,261.3335,261.3335,260.5961,260.8747,5477.0
2017-12-27 09:45:00,318.39,318.65,318.35,318.65,1700.0,260.8583,261.0713,260.8255,261.0713,1700.0
2017-12-27 09:50:00,318.55,318.8,318.47,318.64,4184.0,260.9894,261.1942,260.9238,261.0631,4184.0
2017-12-27 09:55:00,318.73,318.75,318.5,318.6,3302.0,261.1369,261.1532,260.9484,261.0303,3302.0
2017-12-27 10:00:00,318.6,318.82,318.59,318.69,1851.0,261.0303,261.2106,261.0222,261.1041,1851.0
2017-12-27 10:05:00,318.68,318.88,318.6,318.87,2392.0,261.0959,261.2598,261.0303,261.2516,2392.0
2017-12-27 10:10:00,318.8,318.89,318.74,318.8,3601.0,261.1942,261.2679,261.145,261.1942,3601.0
2017-12-27 10:15:00,318.88,319.03,318.82,319.02,4674.0,261.2598,261.3826,261.2106,261.3745,4674.0
2017-12-27 10:20:00,319.13,319.37,319.01,319.36,5781.0,261.4646,261.6612,261.3663,261.653,5781.0
2017-12-27 10:25:00,319.35,319.42,319.02,319.22,6328.0,261.6448,261.7022,261.3745,261.5383,6328.0
2017-12-27 10:30:00,319.21,319.33,319.2,319.28,1300.0,261.5301,261.6284,261.5219,261.5875,1300.0
2017-12-27 10:35:00,319.28,319.28,318.92,318.94,5797.0,261.5875,261.5875,261.2925,261.3089,5797.0
2017-12-27 10:40:00,318.93,319.1,318.92,319.05,1321.0,261.3007,261.44,261.2925,261.399,1321.0
2017-12-27 10:45:00,318.99,319.22,318.99,319.22,2706.0,261.3499,261.5383,261.3499,261.5383,2706.0
2017-12-27 10:50:00,319.18,319.33,319.18,319.33,1520.0,261.5055,261.6284,261.5055,261.6284,1520.0
2017-12-27 10:55:00,319.33,319.65,319.33,319.65,5952.0,261.6284,261.8906,261.6284,261.8906,5952.0
2017-12-27 11:00:00,319.61,319.64,319.39,319.43,8753.0,261.8578,261.8824,261.6776,261.7104,8753.0
2017-12-27 11:05:00,319.52,319.54,319.24,319.24,3851.0,261.7841,261.8005,261.5547,261.5547,3851.0
2017-12-27 11:10:00,319.31,319.38,319.01,319.29,10146.0,261.6121,261.6694,261.3663,261.5957,10146.0
2017-12-27 11:15:00,319.34,319.43,319.08,319.16,3348.0,261.6366,261.7104,261.4236,261.4892,3348.0
2017-12-27 11:20:00,319.19,319.46,319.15,319.46,2481.0,261.5137,261.7349,261.481,261.7349,2481.0
2017-12-27 11:25:00,319.41,319.58,319.38,319.45,12197.0,261.694,261.8333,261.6694,261.7268,12197.0
2017-12-27 11:30:00,319.45,319.45,319.1,319.1,5112.0,261.7268,261.7268,261.44,261.44,5112.0
2017-12-27 11:35:00,319.12,319.13,318.84,318.99,3478.0,261.4564,261.4646,261.227,261.3499,3478.0
2017-12-27 11:40:00,318.98,319.06,318.76,318.76,4410.0,261.3417,261.4072,261.1614,261.1614,4410.0
2017-12-27 11:45:00,318.85,318.85,318.62,318.67,4689.0,261.2352,261.2352,261.0467,261.0877,4689.0
2017-12-27 11:50:00,318.75,318.77,318.52,318.55,5998.0,261.1532,261.1696,260.9648,260.9894,5998.0
2017-12-27 11:55:00,318.58,318.79,318.58,318.63,3072.0,261.014,261.186,261.014,261.0549,3072.0
2017-12-27 12:00:00,318.69,318.79,318.6,318.6,2000.0,261.1041,261.186,261.0303,261.0303,2000.0
2017-12-27 12:05:00,318.7,318.99,318.7,318.99,2775.0,261.1123,261.3499,261.1123,261.3499,2775.0
2017-12-27 12:10:00,319.01,319.14,319.01,319.06,1762.0,261.3663,261.4728,261.3663,261.4072,1762.0
2017-12-27 12:15:00,319.14,319.2,319.05,319.05,1878.0,261.4728,261.5219,261.399,261.399,1878.0
2017-12-27 12:20:00,319.19,319.27,319.05,319.1,5580.0,261.5137,261.5793,261.399,261.44,5580.0
2017-12-27 12:25:00,319.02,319.02,318.81,318.96,1000.0,261.3745,261.3745,261.2024,261.3253,1000.0
2017-12-27 12:30:00,318.82,318.97,318.81,318.91,1276.0,261.2106,261.3335,261.2024,261.2843,1276.0
2017-12-27 12:35:00,318.94,318.96,318.9,318.9,600.0,261.3089,261.3253,261.2761,261.2761,600.0
2017-12-27 12:40:00,318.94,319.11,318.91,319.0,4459.0,261.3089,261.4482,261.2843,261.3581,4459.0
2017-12-27 12:45:00,319.04,319.1,319.03,319.04,1711.0,261.3908,261.44,261.3826,261.3908,1711.0
2017-12-27 12:50:00,319.12,319.2,319.07,319.07,4316.0,261.4564,261.5219,261.4154,261.4154,4316.0
2017-12-27 12:55:00,319.13,319.14,318.87,319.0,8129.0,261.4646,261.4728,261.2516,261.3581,8129.0
2017-12-27 13:00:00,319.0,319.05,318.85,318.88,8810.0,261.3581,261.399,261.2352,261.2598,8810.0
2017-12-27 13:05:00,318.88,319.0,318.88,318.88,2350.0,261.2598,261.3581,261.2598,261.2598,2350.0
2017-12-27 13:10:00,318.89,318.9,318.66,318.66,3557.0,261.2679,261.2761,261.0795,261.0795,3557.0
2017-12-27 13:15:00,318.63,318.63,318.45,318.45,2579.0,261.0549,261.0549,260.9074,260.9074,2579.0
2017-12-27 13:20:00,318.52,318.64,318.46,318.64,1400.0,260.9648,261.0631,260.9156,261.0631,1400.0
2017-12-27 13:25:00,318.64,318.72,318.63,318.63,2257.0,261.0631,261.1287,261.0549,261.0549,2257.0
2017-12-27 13:30:00,318.69,318.69,318.53,318.6,4081.0,261.1041,261.1041,260.973,261.0303,4081.0
2017-12-27 13:35:00,318.54,318.89,318.53,318.69,2724.0,260.9812,261.2679,260.973,261.1041,2724.0
2017-12-27 13:40:00,318.7,318.81,318.68,318.76,2674.0,261.1123,261.2024,261.0959,261.1614,2674.0
2017-12-27 13:45:00,318.76,318.77,318.65,318.76,2207.0,261.1614,261.1696,261.0713,261.1614,2207.0
2017-12-27 13:50:00,318.75,318.85,318.74,318.85,1050.0,261.1532,261.2352,261.145,261.2352,1050.0
2017-12-27 13:55:00,318.85,319.18,318.85,319.07,4902.0,261.2352,261.5055,261.2352,261.4154,4902.0
2017-12-27 14:00:00,319.09,319.13,318.96,319.0,2213.0,261.4318,261.4646,261.3253,261.3581,2213.0
2017-12-27 14:05:00,318.96,318.98,318.95,318.98,1300.0,261.3253,261.3417,261.3171,261.3417,1300.0
2017-12-27 14:10:00,319.03,319.03,318.94,319.01,2266.0,261.3826,261.3826,261.3089,261.3663,2266.0
2017-12-27 14:15:00,319.02,319.03,318.96,319.0,2494.0,261.3745,261.3826,261.3253,261.3581,2494.0
2017-12-27 14:20:00,319.08,319.13,319.05,319.05,4775.0,261.4236,261.4646,261.399,261.399,4775.0
2017-12-27 14:25:00,319.09,319.16,319.09,319.15,1615.0,261.4318,261.4892,261.4318,261.481,1615.0
2017-12-27 14:30:00,319.09,319.09,318.87,318.87,3100.0,261.4318,261.4318,261.2516,261.2516,3100.0
2017-12-27 14:35:00,318.86,318.95,318.83,318.94,1691.0,261.2434,261.3171,261.2188,261.3089,1691.0
2017-12-27 14:40:00,318.93,318.96,318.92,318.94,663.0,261.3007,261.3253,261.2925,261.3089,663.0
2017-12-27 14:45:00,318.93,318.95,318.88,318.93,3320.0,261.3007,261.3171,261.2598,261.3007,3320.0
2017-12-27 14:50:00,318.96,318.97,318.76,318.92,2070.0,261.3253,261.3335,261.1614,261.2925,2070.0
2017-12-27 14:55:00,319.0,319.06,318.97,319.01,1052.0,261.3581,261.4072,261.3335,261.3663,1052.0
2017-12-27 15:00:00,319.04,319.29,319.01,319.22,3300.0,261.3908,261.5957,261.3663,261.5383,3300.0
2017-12-27 15:05:00,319.24,319.29,319.15,319.26,3212.0,261.5547,261.5957,261.481,261.5711,3212.0
2017-12-27 15:10:00,319.3,319.5,319.3,319.39,3531.0,261.6039,261.7677,261.6039,261.6776,3531.0
2017-12-27 15:15:00,319.38,319.44,319.3,319.39,1922.0,261.6694,261.7186,261.6039,261.6776,1922.0
2017-12-27 15:20:00,319.41,319.49,319.4,319.47,1300.0,261.694,261.7595,261.6858,261.7431,1300.0
2017-12-27 15:25:00,319.43,319.47,319.35,319.47,2002.0,261.7104,261.7431,261.6448,261.7431,2002.0
2017-12-27 15:30:00,319.44,319.59,319.4,319.58,4037.0,261.7186,261.8415,261.6858,261.8333,4037.0
2017-12-27 15:35:00,319.59,319.59,319.31,319.32,3841.0,261.8415,261.8415,261.6121,261.6202,3841.0
2017-12-27 15:40:00,319.3,319.39,319.29,319.35,2943.0,261.6039,261.6776,261.5957,261.6448,2943.0
2017-12-27 15:45:00,319.36,319.4,319.15,319.26,12213.0,261.653,261.6858,261.481,261.5711,12213.0
2017-12-27 15:50:00,319.26,319.39,319.16,319.39,6920.0,261.5711,261.6776,261.4892,261.6776,6920.0
2017-12-27 15:55:00,319.43,319.61,319.34,319.42,32277.0,261.7104,261.8578,261.6366,261.7022,32277.0
2017-12-28 09:30:00,319.83,320.14,319.77,320.0,15040.0,262.0381,262.2921,261.9889,262.1774,15040.0
2017-12-28 09:35:00,319.86,319.88,319.85,319.86,978.0,262.0627,262.0791,262.0545,262.0627,978.0
2017-12-28 09:40:00,319.73,319.83,319.71,319.8,1315.0,261.9562,262.0381,261.9398,262.0135,1315.0
2017-12-28 09:45:00,319.8,320.04,319.73,320.04,2812.0,262.0135,262.2101,261.9562,262.2101,2812.0
2017-12-28 09:50:00,320.08,320.29,320.05,320.08,4928.0,262.2429,262.415,262.2183,262.2429,4928.0
2017-12-28 09:55:00,320.07,320.18,319.97,320.18,1800.0,262.2347,262.3248,262.1528,262.3248,1800.0
2017-12-28 10:00:00,320.12,320.35,320.05,320.15,7300.0,262.2757,262.4641,262.2183,262.3003,7300.0
2017-12-28 10:05:00,320.16,320.55,320.12,320.55,5389.0,262.3085,262.628,262.2757,262.628,5389.0
2017-12-28 10:10:00,320.56,320.65,320.43,320.5,5024.0,262.6362,262.7099,262.5297,262.587,5024.0
2017-12-28 10:15:00,320.52,320.69,320.52,320.64,8712.0,262.6034,262.7427,262.6034,262.7017,8712.0
2017-12-28 10:20:00,320.61,320.91,320.6,320.86,6264.0,262.6771,262.9229,262.669,262.882,6264.0
2017-12-28 10:25:00,320.88,320.99,320.82,320.89,4100.0,262.8984,262.9885,262.8492,262.9066,4100.0
2017-12-28 10:30:00,320.82,320.95,320.8,320.85,8950.0,262.8492,262.9557,262.8328,262.8738,8950.0
2017-12-28 10:35:00,320.84,320.99,320.84,320.92,1700.0,262.8656,262.9885,262.8656,262.9311,1700.0
2017-12-28 10:40:00,320.91,321.13,320.9,321.12,7084.0,262.9229,263.1032,262.9147,263.095,7084.0
2017-12-28 10:45:00,321.07,321.16,321.03,321.06,5902.0,263.054,263.1278,263.0213,263.0458,5902.0
2017-12-28 10:50:00,321.06,321.06,320.7,320.92,2900.0,263.0458,263.0458,262.7509,262.9311,2900.0
2017-12-28 10:55:00,320.93,320.98,320.92,320.92,651.0,262.9393,262.9803,262.9311,262.9311,651.0
2017-12-28 11:00:00,320.99,321.07,320.94,320.94,7699.0,262.9885,263.054,262.9475,262.9475,7699.0
2017-12-28 11:05:00,321.01,321.06,320.96,320.96,1530.0,263.0049,263.0458,262.9639,262.9639,1530.0
2017-12-28 11:10:00,320.96,321.26,320.96,321.25,3800.0,262.9639,263.2097,262.9639,263.2015,3800.0
2017-12-28 11:15:00,321.21,321.23,321.0,321.06,4057.0,263.1687,263.1851,262.9967,263.0458,4057.0
2017-12-28 11:20:00,321.06,321.2,321.04,321.14,5789.0,263.0458,263.1605,263.0294,263.1114,5789.0
2017-12-28 11:25:00,321.14,321.2,321.14,321.19,1800.0,263.1114,263.1605,263.1114,263.1523,1800.0
2017-12-28 11:30:00,321.16,321.21,321.09,321.13,5896.0,263.1278,263.1687,263.0704,263.1032,5896.0
2017-12-28 11:35:00,321.17,321.4,321.17,321.4,2512.0,263.136,263.3244,263.136,263.3244,2512.0
2017-12-28 11:40:00,321.42,321.74,321.4,321.72,7539.0,263.3408,263.603,263.3244,263.5866,7539.0
2017-12-28 11:45:00,321.68,321.89,321.68,321.89,4481.0,263.5538,263.7259,263.5538,263.7259,4481.0
2017-12-28 11:50:00,321.85,321.89,321.78,321.86,4810.0,263.6931,263.7259,263.6357,263.7013,4810.0
2017-12-28 11:55:00,321.84,321.92,321.79,321.9,3036.0,263.6849,263.7504,263.6439,263.734,3036.0
2017-12-28 12:00:00,321.9,321.92,321.81,321.92,6264.0,263.734,263.7504,263.6603,263.7504,6264.0
2017-12-28 12:05:00,321.91,322.02,321.89,322.0,8839.0,263.7422,263.8324,263.7259,263.816,8839.0
2017-12-28 12:10:00,322.01,322.05,321.64,321.71,6386.0,263.8242,263.8569,263.521,263.5784,6386.0
2017-12-28 12:15:00,321.72,321.8,321.64,321.8,2883.0,263.5866,263.6521,263.521,263.6521,2883.0
2017-12-28 12:20:00,321.83,321.98,321.81,321.98,2210.0,263.6767,263.7996,263.6603,263.7996,2210.0
2017-12-28 12:25:00,321.99,322.04,321.91,321.99,4568.0,263.8078,263.8488,263.7422,263.8078,4568.0
2017-12-28 12:30:00,321.96,322.03,321.92,322.03,1757.0,263.7832,263.8406,263.7504,263.8406,1757.0
2017-12-28 12:35:00,322.04,322.04,321.96,322.04,1510.0,263.8488,263.8488,263.7832,263.8488,1510.0
2017-12-28 12:40:00,321.98,321.99,321.91,321.94,2875.0,263.7996,263.8078,263.7422,263.7668,2875.0
2017-12-28 12:45:00,321.96,321.96,321.78,321.88,2116.0,263.7832,263.7832,263.6357,263.7177,2116.0
2017-12-28 12:50:00,321.82,321.82,321.75,321.8,2300.0,263.6685,263.6685,263.6112,263.6521,2300.0
2017-12-28 12:55:00,321.84,321.94,321.84,321.94,1814.0,263.6849,263.7668,263.6849,263.7668,1814.0
2017-12-28 13:00:00,321.92,322.01,321.9,321.96,3376.0,263.7504,263.8242,263.734,263.7832,3376.0
2017-12-28 13:05:00,321.99,321.99,321.74,321.74,1777.0,263.8078,263.8078,263.603,263.603,1777.0
2017-12-28 13:10:00,321.76,321.86,321.74,321.82,4655.0,263.6193,263.7013,263.603,263.6685,4655.0
2017-12-28 13:15:00,321.85,321.94,321.81,321.92,1644.0,263.6931,263.7668,263.6603,263.7504,1644.0
2017-12-28 13:20:00,321.89,321.89,321.51,321.51,6465.0,263.7259,263.7259,263.4145,263.4145,6465.0
2017-12-28 13:25:00,321.55,321.55,321.33,321.35,3661.0,263.4473,263.4473,263.267,263.2834,3661.0
2017-12-28 13:30:00,321.32,321.49,321.32,321.42,3501.0,263.2589,263.3981,263.2589,263.3408,3501.0
2017-12-28 13:35:00,321.45,321.56,321.44,321.56,2513.0,263.3654,263.4555,263.3572,263.4555,2513.0
2017-12-28 13:40:00,321.55,321.56,321.49,321.56,1507.0,263.4473,263.4555,263.3981,263.4555,1507.0
2017-12-28 13:45:00,321.56,321.73,321.56,321.69,1700.0,263.4555,263.5948,263.4555,263.562,1700.0
2017-12-28 13:50:00,321.77,321.97,321.75,321.94,4085.0,263.6275,263.7914,263.6112,263.7668,4085.0
2017-12-28 13:55:00,321.97,322.04,321.96,322.03,4090.0,263.7914,263.8488,263.7832,263.8406,4090.0
2017-12-28 14:00:00,322.03,322.03,321.93,321.97,2416.0,263.8406,263.8406,263.7586,263.7914,2416.0
2017-12-28 14:05:00,322.05,322.06,321.88,321.88,6306.0,263.8569,263.8651,263.7177,263.7177,6306.0
2017-12-28 14:10:00,321.84,321.85,321.71,321.78,2124.0,263.6849,263.6931,263.5784,263.6357,2124.0
2017-12-28 14:15:00,321.72,321.8,321.67,321.77,1620.0,263.5866,263.6521,263.5456,263.6275,1620.0
2017-12-28 14:20:00,321.8,321.81,321.6,321.62,4387.0,263.6521,263.6603,263.4883,263.5046,4387.0
2017-12-28 14:25:00,321.63,321.8,321.59,321.62,2830.0,263.5128,263.6521,263.4801,263.5046,2830.0
2017-12-28 14:30:00,321.59,321.75,321.59,321.74,7197.0,263.4801,263.6112,263.4801,263.603,7197.0
2017-12-28 14:35:00,321.69,321.74,321.58,321.58,2044.0,263.562,263.603,263.4719,263.4719,2044.0
2017-12-28 14:40:00,321.7,321.73,321.58,321.58,3189.0,263.5702,263.5948,263.4719,263.4719,3189.0
2017-12-28 14:45:00,321.54,321.61,321.53,321.61,1300.0,263.4391,263.4965,263.4309,263.4965,1300.0
2017-12-28 14:50:00,321.63,321.68,321.58,321.58,1507.0,263.5128,263.5538,263.4719,263.4719,1507.0
2017-12-28 14:55:00,321.58,321.65,321.55,321.6,2572.0,263.4719,263.5292,263.4473,263.4883,2572.0
2017-12-28 15:00:00,321.57,321.63,321.51,321.53,5575.0,263.4637,263.5128,263.4145,263.4309,5575.0
2017-12-28 15:05:00,321.51,321.51,321.43,321.5,3258.0,263.4145,263.4145,263.349,263.4063,3258.0
2017-12-28 15:10:00,321.48,321.51,321.42,321.49,3204.0,263.3899,263.4145,263.3408,263.3981,3204.0
2017-12-28 15:15:00,321.51,321.63,321.5,321.55,6975.0,263.4145,263.5128,263.4063,263.4473,6975.0
2017-12-28 15:20:00,321.56,321.62,321.55,321.6,4866.0,263.4555,263.5046,263.4473,263.4883,4866.0
2017-12-28 15:25:00,321.56,321.68,321.45,321.45,7266.0,263.4555,263.5538,263.3654,263.3654,7266.0
2017-12-28 15:30:00,321.44,321.46,321.3,321.44,5108.0,263.3572,263.3736,263.2425,263.3572,5108.0
2017-12-28 15:35:00,321.43,321.58,321.39,321.58,7685.0,263.349,263.4719,263.3162,263.4719,7685.0
2017-12-28 15:40:00,321.62,321.73,321.56,321.73,11711.0,263.5046,263.5948,263.4555,263.5948,11711.0
2017-12-28 15:45:00,321.76,321.87,321.75,321.81,9553.0,263.6193,263.7095,263.6112,263.6603,9553.0
2017-12-28 15:50:00,321.84,322.03,321.8,321.97,17253.0,263.6849,263.8406,263.6521,263.7914,17253.0
2017-12-28 15:55:00,322.0,322.3,321.94,322.08,47709.0,263.816,264.0618,263.7668,263.8815,47709.0
2017-12-29 09:30:00,322.22,322.36,321.32,322.1,29968.0,263.9962,264.1109,263.2589,263.8979,29968.0
2017-12-29 09:35:00,321.9,322.2,321.81,322.0,3289.0,263.734,263.9798,263.6603,263.816,3289.0
2017-12-29 09:40:00,322.02,322.18,321.85,322.18,4505.0,263.8324,263.9635,263.6931,263.9635,4505.0
2017-12-29 09:45:00,322.19,322.27,322.0,322.01,3637.0,263.9716,264.0372,263.816,263.8242,3637.0
2017-12-29 09:50:00,322.09,322.1,321.67,321.72,2061.0,263.8897,263.8979,263.5456,263.5866,2061.0
2017-12-29 09:55:00,321.66,322.21,321.62,322.21,3136.0,263.5374,263.988,263.5046,263.988,3136.0
2017-12-29 10:00:00,322.12,322.17,321.97,322.01,3308.0,263.9143,263.9553,263.7914,263.8242,3308.0
2017-12-29 10:05:00,322.02,322.09,321.84,322.01,3106.0,263.8324,263.8897,263.6849,263.8242,3106.0
2017-12-29 10:10:00,321.97,322.04,321.89,321.89,2862.0,263.7914,263.8488,263.7259,263.7259,2862.0
2017-12-29 10:15:00,321.79,322.25,321.79,322.25,5830.0,263.6439,264.0208,263.6439,264.0208,5830.0
2017-12-29 10:20:00,322.14,322.15,321.92,322.08,4559.0,263.9307,263.9389,263.7504,263.8815,4559.0
2017-12-29 10:25:00,322.11,322.11,321.94,321.94,1449.0,263.9061,263.9061,263.7668,263.7668,1449.0
2017-12-29 10:30:00,322.07,322.1,322.02,322.1,1600.0,263.8733,263.8979,263.8324,263.8979,1600.0
2017-12-29 10:35:00,322.04,322.23,321.94,322.03,3558.0,263.8488,264.0044,263.7668,263.8406,3558.0
2017-12-29 10:40:00,322.13,322.14,321.98,322.14,3032.0,263.9225,263.9307,263.7996,263.9307,3032.0
2017-12-29 10:45:00,322.21,322.21,321.94,322.02,2555.0,263.988,263.988,263.7668,263.8324,2555.0
2017-12-29 10:50:00,321.99,322.02,321.88,321.88,2549.0,263.8078,263.8324,263.7177,263.7177,2549.0
2017-12-29 10:55:00,321.92,322.25,321.92,322.2,4322.0,263.7504,264.0208,263.7504,263.9798,4322.0
2017-12-29 11:00:00,322.12,322.31,322.0,322.2,5600.0,263.9143,264.07,263.816,263.9798,5600.0
2017-12-29 11:05:00,322.32,322.39,322.23,322.27,4202.0,264.0782,264.1355,264.0044,264.0372,4202.0
2017-12-29 11:10:00,322.23,322.23,322.12,322.21,2100.0,264.0044,264.0044,263.9143,263.988,2100.0
2017-12-29 11:15:00,322.21,322.38,322.17,322.17,6024.0,263.988,264.1273,263.9553,263.9553,6024.0
2017-12-29 11:20:00,322.21,322.49,322.21,322.47,4327.0,263.988,264.2174,263.988,264.2011,4327.0
2017-12-29 11:25:00,322.47,322.61,322.37,322.52,3952.0,264.2011,264.3158,264.1191,264.242,3952.0
2017-12-29 11:30:00,322.48,322.54,322.41,322.46,2100.0,264.2092,264.2584,264.1519,264.1929,2100.0
2017-12-29 11:35:00,322.46,322.52,322.37,322.52,1960.0,264.1929,264.242,264.1191,264.242,1960.0
2017-12-29 11:40:00,322.47,322.59,322.47,322.59,4800.0,264.2011,264.2994,264.2011,264.2994,4800.0
2017-12-29 11:45:00,322.62,322.78,322.62,322.78,3202.0,264.3239,264.455,264.3239,264.455,3202.0
2017-12-29 11:50:00,322.8,323.15,322.79,323.1,7955.0,264.4714,264.7582,264.4632,264.7172,7955.0
2017-12-29 11:55:00,323.15,323.15,322.99,323.12,3036.0,264.7582,264.7582,264.6271,264.7336,3036.0
2017-12-29 12:00:00,323.14,323.15,323.02,323.04,4591.0,264.75,264.7582,264.6517,264.6681,4591.0
2017-12-29 12:05:00,322.99,323.03,322.84,322.84,5610.0,264.6271,264.6599,264.5042,264.5042,5610.0
2017-12-29 12:10:00,322.83,322.99,322.81,322.93,9134.0,264.496,264.6271,264.4796,264.5779,9134.0
2017-12-29 12:15:00,322.96,323.08,322.96,323.03,4010.0,264.6025,264.7008,264.6025,264.6599,4010.0
2017-12-29 12:20:00,323.05,323.08,323.0,323.05,2100.0,264.6762,264.7008,264.6353,264.6762,2100.0
2017-12-29 12:25:00,323.04,323.1,322.74,322.74,15710.0,264.6681,264.7172,264.4223,264.4223,15710.0
2017-12-29 12:30:00,322.77,322.84,322.74,322.79,4784.0,264.4468,264.5042,264.4223,264.4632,4784.0
2017-12-29 12:35:00,322.75,322.83,322.74,322.79,6011.0,264.4305,264.496,264.4223,264.4632,6011.0
2017-12-29 12:40:00,322.84,322.9,322.79,322.84,2646.0,264.5042,264.5534,264.4632,264.5042,2646.0
2017-12-29 12:45:00,322.84,322.84,322.78,322.78,804.0,264.5042,264.5042,264.455,264.455,804.0
2017-12-29 12:50:00,322.76,322.85,322.76,322.76,2123.0,264.4387,264.5124,264.4387,264.4387,2123.0
2017-12-29 12:55:00,322.74,322.82,322.74,322.79,1930.0,264.4223,264.4878,264.4223,264.4632,1930.0
2017-12-29 13:00:00,322.8,322.81,322.63,322.67,2588.0,264.4714,264.4796,264.3321,264.3649,2588.0
2017-12-29 13:05:00,322.65,322.65,322.56,322.61,1350.0,264.3485,264.3485,264.2748,264.3158,1350.0
2017-12-29 13:10:00,322.61,322.7,322.61,322.65,1915.0,264.3158,264.3895,264.3158,264.3485,1915.0
2017-12-29 13:15:00,322.57,322.73,322.57,322.72,3743.0,264.283,264.4141,264.283,264.4059,3743.0
2017-12-29 13:20:00,322.63,322.7,322.56,322.68,2113.0,264.3321,264.3895,264.2748,264.3731,2113.0
2017-12-29 13:25:00,322.68,322.68,322.59,322.59,1540.0,264.3731,264.3731,264.2994,264.2994,1540.0
2017-12-29 13:30:00,322.58,322.64,322.44,322.44,5090.0,264.2912,264.3403,264.1765,264.1765,5090.0
2017-12-29 13:35:00,322.47,322.48,322.36,322.36,1100.0,264.2011,264.2092,264.1109,264.1109,1100.0
2017-12-29 13:40:00,322.42,322.42,322.22,322.33,3607.0,264.1601,264.1601,263.9962,264.0864,3607.0
2017-12-29 13:45:00,322.35,322.46,322.34,322.36,2215.0,264.1027,264.1929,264.0945,264.1109,2215.0
2017-12-29 13:50:00,322.35,322.4,322.27,322.31,1632.0,264.1027,264.1437,264.0372,264.07,1632.0
2017-12-29 13:55:00,322.34,322.46,322.2,322.46,3339.0,264.0945,264.1929,263.9798,264.1929,3339.0
2017-12-29 14:00:00,322.46,322.5,322.3,322.3,1375.0,264.1929,264.2256,264.0618,264.0618,1375.0
2017-12-29 14:05:00,322.29,322.3,322.2,322.27,3132.0,264.0536,264.0618,263.9798,264.0372,3132.0
2017-12-29 14:10:00,322.25,322.31,322.23,322.31,1000.0,264.0208,264.07,264.0044,264.07,1000.0
2017-12-29 14:15:00,322.24,322.35,322.24,322.34,973.0,264.0126,264.1027,264.0126,264.0945,973.0
2017-12-29 14:20:00,322.34,322.34,322.22,322.28,3081.0,264.0945,264.0945,263.9962,264.0454,3081.0
2017-12-29 14:25:00,322.29,322.32,322.25,322.32,3708.0,264.0536,264.0782,264.0208,264.0782,3708.0
2017-12-29 14:30:00,322.32,322.35,322.28,322.29,2401.0,264.0782,264.1027,264.0454,264.0536,2401.0
2017-12-29 14:35:00,322.25,322.25,322.1,322.14,1716.0,264.0208,264.0208,263.8979,263.9307,1716.0
2017-12-29 14:40:00,322.08,322.22,322.07,322.17,2914.0,263.8815,263.9962,263.8733,263.9553,2914.0
2017-12-29 14:45:00,322.17,322.17,322.13,322.16,1134.0,263.9553,263.9553,263.9225,263.9471,1134.0
2017-12-29 14:50:00,322.16,322.16,321.9,322.03,5476.0,263.9471,263.9471,263.734,263.8406,5476.0
2017-12-29 14:55:00,322.06,322.08,321.89,321.9,5738.0,263.8651,263.8815,263.7259,263.734,5738.0
2017-12-29 15:00:00,321.96,321.98,321.76,321.77,5997.0,263.7832,263.7996,263.6193,263.6275,5997.0
2017-12-29 15:05:00,321.76,321.93,321.74,321.93,4212.0,263.6193,263.7586,263.603,263.7586,4212.0
2017-12-29 15:10:00,321.93,322.05,321.87,322.05,3518.0,263.7586,263.8569,263.7095,263.8569,3518.0
2017-12-29 15:15:00,322.04,322.06,321.92,322.03,2809.0,263.8488,263.8651,263.7504,263.8406,2809.0
2017-12-29 15:20:00,322.05,322.13,321.99,322.06,5921.0,263.8569,263.9225,263.8078,263.8651,5921.0
2017-12-29 15:25:00,322.11,322.11,321.99,322.07,3112.0,263.9061,263.9061,263.8078,263.8733,3112.0
2017-12-29 15:30:00,322.09,322.11,321.85,321.85,5521.0,263.8897,263.9061,263.6931,263.6931,5521.0
2017-12-29 15:35:00,321.85,321.85,321.46,321.52,5207.0,263.6931,263.6931,263.3736,263.4227,5207.0
2017-12-29 15:40:00,321.52,321.59,321.47,321.56,7557.0,263.4227,263.4801,263.3817,263.4555,7557.0
2017-12-29 15:45:00,321.52,321.59,321.44,321.53,10241.0,263.4227,263.4801,263.3572,263.4309,10241.0
2017-12-29 15:50:00,321.53,321.57,321.4,321.47,11279.0,263.4309,263.4637,263.3244,263.3817,11279.0
2017-12-29 15:55:00,321.47,321.49,321.02,321.19,58829.0,263.3817,263.3981,263.0131,263.1523,58829.0
2018-01-02 09:30:00,322.0,322.62,321.06,321.09,19634.0,263.816,264.3239,263.0458,263.0704,19634.0
2018-01-02 09:35:00,321.16,321.25,320.8,321.04,16066.0,263.1278,263.2015,262.8328,263.0294,16066.0
2018-01-02 09:40:00,320.99,321.04,320.23,320.23,8995.0,262.9885,263.0294,262.3658,262.3658,8995.0
2018-01-02 09:45:00,320.37,320.37,319.57,319.66,6837.0,262.4805,262.4805,261.8251,261.8988,6837.0
2018-01-02 09:50:00,319.6,319.6,319.12,319.23,17855.0,261.8496,261.8496,261.4564,261.5465,17855.0
2018-01-02 09:55:00,319.29,319.57,319.27,319.57,5501.0,261.5957,261.8251,261.5793,261.8251,5501.0
2018-01-02 10:00:00,319.72,319.92,319.16,319.16,18218.0,261.948,262.1118,261.4892,261.4892,18218.0
2018-01-02 10:05:00,319.15,319.23,318.96,319.22,6717.0,261.481,261.5465,261.3253,261.5383,6717.0
2018-01-02 10:10:00,319.2,319.5,319.2,319.45,6725.0,261.5219,261.7677,261.5219,261.7268,6725.0
2018-01-02 10:15:00,319.44,319.6,319.19,319.2,5604.0,261.7186,261.8496,261.5137,261.5219,5604.0
2018-01-02 10:20:00,319.3,319.3,318.34,318.36,10781.0,261.6039,261.6039,260.8173,260.8337,10781.0
2018-01-02 10:25:00,318.45,318.52,318.3,318.46,3800.0,260.9074,260.9648,260.7846,260.9156,3800.0
2018-01-02 10:30:00,318.53,318.7,318.43,318.66,4588.0,260.973,261.1123,260.8911,261.0795,4588.0
2018-01-02 10:35:00,318.69,318.77,318.13,318.3,7491.0,261.1041,261.1696,260.6453,260.7846,7491.0
2018-01-02 10:40:00,318.29,318.29,318.1,318.24,5643.0,260.7764,260.7764,260.6207,260.7354,5643.0
2018-01-02 10:45:00,318.24,318.42,318.09,318.15,7984.0,260.7354,260.8829,260.6125,260.6617,7984.0
2018-01-02 10:50:00,318.12,318.26,318.08,318.19,4378.0,260.6371,260.7518,260.6043,260.6944,4378.0
2018-01-02 10:55:00,318.15,318.37,317.91,318.28,9144.0,260.6617,260.8419,260.465,260.7682,9144.0
2018-01-02 11:00:00,318.3,318.45,318.2,318.28,8197.0,260.7846,260.9074,260.7026,260.7682,8197.0
2018-01-02 11:05:00,318.25,318.26,318.1,318.13,1809.0,260.7436,260.7518,260.6207,260.6453,1809.0
2018-01-02 11:10:00,318.13,318.21,318.06,318.21,4281.0,260.6453,260.7108,260.5879,260.7108,4281.0
2018-01-02 11:15:00,318.12,318.35,318.12,318.34,2797.0,260.6371,260.8255,260.6371,260.8173,2797.0
2018-01-02 11:20:00,318.37,318.44,318.16,318.27,3718.0,260.8419,260.8993,260.6699,260.76,3718.0
2018-01-02 11:25:00,318.29,318.8,318.28,318.74,8976.0,260.7764,261.1942,260.7682,261.145,8976.0
2018-01-02 11:30:00,318.68,318.81,318.46,318.57,9207.0,261.0959,261.2024,260.9156,261.0058,9207.0
2018-01-02 11:35:00,318.49,318.59,318.38,318.47,5048.0,260.9402,261.0222,260.8501,260.9238,5048.0
2018-01-02 11:40:00,318.52,318.6,318.33,318.4,6233.0,260.9648,261.0303,260.8091,260.8665,6233.0
2018-01-02 11:45:00,318.37,318.56,318.27,318.48,3178.0,260.8419,260.9976,260.76,260.932,3178.0
2018-01-02 11:50:00,318.52,318.81,318.52,318.78,3964.0,260.9648,261.2024,260.9648,261.1778,3964.0
2018-01-02 11:55:00,318.75,318.75,318.23,318.23,8841.0,261.1532,261.1532,260.7272,260.7272,8841.0
2018-01-02 12:00:00,318.23,318.24,318.04,318.06,13903.0,260.7272,260.7354,260.5715,260.5879,13903.0
2018-01-02 12:05:00,318.06,318.11,317.95,318.04,10616.0,260.5879,260.6289,260.4978,260.5715,10616.0
2018-01-02 12:10:00,318.0,318.01,317.85,317.93,9651.0,260.5388,260.547,260.4159,260.4814,9651.0
2018-01-02 12:15:00,317.9,318.13,317.89,317.89,5501.0,260.4568,260.6453,260.4486,260.4486,5501.0
2018-01-02 12:20:00,317.97,318.03,317.88,317.9,6585.0,260.5142,260.5633,260.4404,260.4568,6585.0
2018-01-02 12:25:00,317.95,318.05,317.94,317.99,3165.0,260.4978,260.5797,260.4896,260.5306,3165.0
2018-01-02 12:30:00,317.98,318.07,317.91,318.01,6886.0,260.5224,260.5961,260.465,260.547,6886.0
2018-01-02 12:35:00,318.0,318.04,317.96,317.96,3883.0,260.5388,260.5715,260.506,260.506,3883.0
2018-01-02 12:40:00,317.98,317.98,317.76,317.77,4306.0,260.5224,260.5224,260.3421,260.3503,4306.0
2018-01-02 12:45:00,317.74,317.8,317.72,317.78,2505.0,260.3257,260.3749,260.3094,260.3585,2505.0
2018-01-02 12:50:00,317.74,317.96,317.74,317.96,3895.0,260.3257,260.506,260.3257,260.506,3895.0
2018-01-02 12:55:00,317.87,317.95,317.84,317.89,4495.0,260.4323,260.4978,260.4077,260.4486,4495.0
2018-01-02 13:00:00,317.91,318.09,317.91,318.04,26766.0,260.465,260.6125,260.465,260.5715,26766.0
2018-01-02 13:05:00,318.13,318.14,317.94,317.95,6411.0,260.6453,260.6535,260.4896,260.4978,6411.0
2018-01-02 13:10:00,317.96,318.0,317.94,317.98,2626.0,260.506,260.5388,260.4896,260.5224,2626.0
2018-01-02 13:15:00,318.0,318.03,317.94,317.95,11483.0,260.5388,260.5633,260.4896,260.4978,11483.0
2018-01-02 13:20:00,317.94,318.04,317.92,318.0,4108.0,260.4896,260.5715,260.4732,260.5388,4108.0
2018-01-02 13:25:00,318.01,318.04,317.93,317.97,4555.0,260.547,260.5715,260.4814,260.5142,4555.0
2018-01-02 13:30:00,317.98,317.98,317.84,317.94,5169.0,260.5224,260.5224,260.4077,260.4896,5169.0
2018-01-02 13:35:00,317.95,317.97,317.87,317.9,3077.0,260.4978,260.5142,260.4323,260.4568,3077.0
2018-01-02 13:40:00,317.91,317.91,317.71,317.79,6177.0,260.465,260.465,260.3012,260.3667,6177.0
2018-01-02 13:45:00,317.8,317.8,317.5,317.65,6985.0,260.3749,260.3749,260.1291,260.252,6985.0
2018-01-02 13:50:00,317.69,317.75,317.69,317.71,2997.0,260.2848,260.3339,260.2848,260.3012,2997.0
2018-01-02 13:55:00,317.67,317.82,317.67,317.82,4190.0,260.2684,260.3913,260.2684,260.3913,4190.0
2018-01-02 14:00:00,317.84,318.01,317.82,317.97,10320.0,260.4077,260.547,260.3913,260.5142,10320.0
2018-01-02 14:05:00,317.94,318.03,317.89,317.91,9933.0,260.4896,260.5633,260.4486,260.465,9933.0
2018-01-02 14:10:00,317.97,318.09,317.97,318.04,10355.0,260.5142,260.6125,260.5142,260.5715,10355.0
2018-01-02 14:15:00,318.07,318.33,318.04,318.31,43345.0,260.5961,260.8091,260.5715,260.7927,43345.0
2018-01-02 14:20:00,318.36,318.55,318.35,318.52,3548.0,260.8337,260.9894,260.8255,260.9648,3548.0
2018-01-02 14:25:00,318.54,318.54,318.16,318.28,23302.0,260.9812,260.9812,260.6699,260.7682,23302.0
2018-01-02 14:30:00,318.28,318.47,318.22,318.43,6239.0,260.7682,260.9238,260.719,260.8911,6239.0
2018-01-02 14:35:00,318.47,318.5,318.35,318.43,12002.0,260.9238,260.9484,260.8255,260.8911,12002.0
2018-01-02 14:40:00,318.43,318.43,318.29,318.33,2668.0,260.8911,260.8911,260.7764,260.8091,2668.0
2018-01-02 14:45:00,318.34,318.4,318.27,318.35,13798.0,260.8173,260.8665,260.76,260.8255,13798.0
2018-01-02 14:50:00,318.34,318.44,318.3,318.4,6988.0,260.8173,260.8993,260.7846,260.8665,6988.0
2018-01-02 14:55:00,318.4,318.57,318.39,318.56,12466.0,260.8665,261.0058,260.8583,260.9976,12466.0
2018-01-02 15:00:00,318.51,318.52,318.3,318.3,5271.0,260.9566,260.9648,260.7846,260.7846,5271.0
2018-01-02 15:05:00,318.3,318.46,318.29,318.36,3655.0,260.7846,260.9156,260.7764,260.8337,3655.0
2018-01-02 15:10:00,318.57,318.57,318.35,318.35,8417.0,261.0058,261.0058,260.8255,260.8255,8417.0
2018-01-02 15:15:00,318.32,318.34,318.14,318.19,9554.0,260.8009,260.8173,260.6535,260.6944,9554.0
2018-01-02 15:20:00,318.18,318.22,318.05,318.13,8131.0,260.6862,260.719,260.5797,260.6453,8131.0
2018-01-02 15:25:00,318.13,318.22,318.07,318.08,14655.0,260.6453,260.719,260.5961,260.6043,14655.0
2018-01-02 15:30:00,318.07,318.2,318.01,318.09,14677.0,260.5961,260.7026,260.547,260.6125,14677.0
2018-01-02 15:35:00,318.07,318.2,318.03,318.2,11889.0,260.5961,260.7026,260.5633,260.7026,11889.0
2018-01-02 15:40:00,318.2,318.21,318.01,318.16,18829.0,260.7026,260.7108,260.547,260.6699,18829.0
2018-01-02 15:45:00,318.2,318.3,318.06,318.27,37701.0,260.7026,260.7846,260.5879,260.76,37701.0
2018-01-02 15:50:00,318.3,318.39,318.2,318.33,22889.0,260.7846,260.8583,260.7026,260.8091,22889.0
2018-01-02 15:55:00,318.3,318.53,318.27,318.47,41853.0,260.7846,260.973,260.76,260.9238,41853.0
2018-01-03 09:30:00,318.98,319.21,318.63,318.98,20473.0,261.3417,261.5301,261.0549,261.3417,20473.0
2018-01-03 09:35:00,319.16,319.73,319.07,319.49,9389.0,261.4892,261.9562,261.4154,261.7595,9389.0
2018-01-03 09:40:00,319.64,320.86,319.64,320.28,24701.0,261.8824,262.882,261.8824,262.4068,24701.0
2018-01-03 09:45:00,320.27,320.75,320.27,320.41,5868.0,262.3986,262.7918,262.3986,262.5133,5868.0
2018-01-03 09:50:00,320.55,320.6,320.15,320.26,8212.0,262.628,262.669,262.3003,262.3904,8212.0
2018-01-03 09:55:00,320.22,320.22,319.61,319.83,6488.0,262.3576,262.3576,261.8578,262.0381,6488.0
2018-01-03 10:00:00,319.89,320.32,319.67,319.79,8447.0,262.0872,262.4395,261.907,262.0053,8447.0
2018-01-03 10:05:00,319.83,319.91,319.66,319.81,3522.0,262.0381,262.1036,261.8988,262.0217,3522.0
2018-01-03 10:10:00,319.8,319.95,319.61,319.95,4788.0,262.0135,262.1364,261.8578,262.1364,4788.0
2018-01-03 10:15:00,319.81,320.0,319.75,319.9,6743.0,262.0217,262.1774,261.9725,262.0954,6743.0
2018-01-03 10:20:00,319.9,319.99,319.7,319.7,6247.0,262.0954,262.1692,261.9316,261.9316,6247.0
2018-01-03 10:25:00,319.72,319.92,319.71,319.91,7883.0,261.948,262.1118,261.9398,262.1036,7883.0
2018-01-03 10:30:00,319.91,320.11,319.89,320.1,8326.0,262.1036,262.2675,262.0872,262.2593,8326.0
2018-01-03 10:35:00,320.12,320.12,319.66,319.91,18345.0,262.2757,262.2757,261.8988,262.1036,18345.0
2018-01-03 10:40:00,319.92,319.96,319.83,319.83,3972.0,262.1118,262.1446,262.0381,262.0381,3972.0
2018-01-03 10:45:00,319.88,319.9,319.51,319.67,4694.0,262.0791,262.0954,261.7759,261.907,4694.0
2018-01-03 10:50:00,319.67,319.68,319.45,319.52,5325.0,261.907,261.9152,261.7268,261.7841,5325.0
2018-01-03 10:55:00,319.45,319.45,319.05,319.22,7933.0,261.7268,261.7268,261.399,261.5383,7933.0
2018-01-03 11:00:00,319.27,319.38,319.16,319.29,3890.0,261.5793,261.6694,261.4892,261.5957,3890.0
2018-01-03 11:05:00,319.22,319.32,319.05,319.32,9186.0,261.5383,261.6202,261.399,261.6202,9186.0
2018-01-03 11:10:00,319.3,319.48,319.17,319.28,2335.0,261.6039,261.7513,261.4973,261.5875,2335.0
2018-01-03 11:15:00,319.23,319.33,319.14,319.14,4964.0,261.5465,261.6284,261.4728,261.4728,4964.0
2018-01-03 11:20:00,319.16,319.24,319.06,319.2,4232.0,261.4892,261.5547,261.4072,261.5219,4232.0
2018-01-03 11:25:00,319.21,319.39,319.18,319.28,3733.0,261.5301,261.6776,261.5055,261.5875,3733.0
2018-01-03 11:30:00,319.32,319.4,319.14,319.16,4746.0,261.6202,261.6858,261.4728,261.4892,4746.0
2018-01-03 11:35:00,319.21,319.32,319.1,319.1,5135.0,261.5301,261.6202,261.44,261.44,5135.0
2018-01-03 11:40:00,319.13,319.28,319.1,319.27,12824.0,261.4646,261.5875,261.44,261.5793,12824.0
2018-01-03 11:45:00,319.19,319.46,319.19,319.41,7948.0,261.5137,261.7349,261.5137,261.694,7948.0
2018-01-03 11:50:00,319.35,319.48,319.19,319.43,11318.0,261.6448,261.7513,261.5137,261.7104,11318.0
2018-01-03 11:55:00,319.42,319.51,319.38,319.44,3403.0,261.7022,261.7759,261.6694,261.7186,3403.0
2018-01-03 12:00:00,319.44,319.5,319.4,319.4,2625.0,261.7186,261.7677,261.6858,261.6858,2625.0
2018-01-03 12:05:00,319.44,319.5,319.44,319.5,2106.0,261.7186,261.7677,261.7186,261.7677,2106.0
2018-01-03 12:10:00,319.49,319.51,319.37,319.49,1975.0,261.7595,261.7759,261.6612,261.7595,1975.0
2018-01-03 12:15:00,319.49,319.55,319.44,319.55,652.0,261.7595,261.8087,261.7186,261.8087,652.0
2018-01-03 12:20:00,319.55,319.57,319.53,319.55,700.0,261.8087,261.8251,261.7923,261.8087,700.0
2018-01-03 12:25:00,319.61,319.61,319.44,319.46,1500.0,261.8578,261.8578,261.7186,261.7349,1500.0
2018-01-03 12:30:00,319.46,319.5,319.21,319.25,8802.0,261.7349,261.7677,261.5301,261.5629,8802.0
2018-01-03 12:35:00,319.21,319.41,319.18,319.32,4437.0,261.5301,261.694,261.5055,261.6202,4437.0
2018-01-03 12:40:00,319.35,319.36,319.28,319.36,3157.0,261.6448,261.653,261.5875,261.653,3157.0
2018-01-03 12:45:00,319.41,319.59,319.4,319.59,4221.0,261.694,261.8415,261.6858,261.8415,4221.0
2018-01-03 12:50:00,319.64,319.7,319.64,319.7,1503.0,261.8824,261.9316,261.8824,261.9316,1503.0
2018-01-03 12:55:00,319.75,319.83,319.72,319.81,2846.0,261.9725,262.0381,261.948,262.0217,2846.0
2018-01-03 13:00:00,319.82,319.9,319.7,319.75,3177.0,262.0299,262.0954,261.9316,261.9725,3177.0
2018-01-03 13:05:00,319.8,319.88,319.8,319.88,900.0,262.0135,262.0791,262.0135,262.0791,900.0
2018-01-03 13:10:00,319.86,319.9,319.75,319.9,1833.0,262.0627,262.0954,261.9725,262.0954,1833.0
2018-01-03 13:15:00,319.88,319.91,319.83,319.87,807.0,262.0791,262.1036,262.0381,262.0709,807.0
2018-01-03 13:20:00,319.87,319.87,319.61,319.61,3219.0,262.0709,262.0709,261.8578,261.8578,3219.0
2018-01-03 13:25:00,319.68,319.71,319.63,319.71,830.0,261.9152,261.9398,261.8742,261.9398,830.0
2018-01-03 13:30:00,319.74,319.76,319.67,319.76,1950.0,261.9644,261.9807,261.907,261.9807,1950.0
2018-01-03 13:35:00,319.7,319.9,319.7,319.89,2166.0,261.9316,262.0954,261.9316,262.0872,2166.0
2018-01-03 13:40:00,319.9,319.9,319.69,319.8,3391.0,262.0954,262.0954,261.9234,262.0135,3391.0
2018-01-03 13:45:00,319.7,319.94,319.41,319.9,5475.0,261.9316,262.1282,261.694,262.0954,5475.0
2018-01-03 13:50:00,319.87,319.94,319.86,319.9,1643.0,262.0709,262.1282,262.0627,262.0954,1643.0
2018-01-03 13:55:00,319.87,319.92,319.63,319.68,4267.0,262.0709,262.1118,261.8742,261.9152,4267.0
2018-01-03 14:00:00,319.73,319.81,319.72,319.81,2911.0,261.9562,262.0217,261.948,262.0217,2911.0
2018-01-03 14:05:00,319.79,319.99,319.77,319.97,7145.0,262.0053,262.1692,261.9889,262.1528,7145.0
2018-01-03 14:10:00,319.97,320.11,319.94,319.99,7386.0,262.1528,262.2675,262.1282,262.1692,7386.0
2018-01-03 14:15:00,320.06,320.12,320.02,320.11,2811.0,262.2265,262.2757,262.1938,262.2675,2811.0
2018-01-03 14:20:00,320.12,320.12,320.02,320.06,2383.0,262.2757,262.2757,262.1938,262.2265,2383.0
2018-01-03 14:25:00,320.09,320.12,320.02,320.09,2870.0,262.2511,262.2757,262.1938,262.2511,2870.0
2018-01-03 14:30:00,320.1,320.12,319.98,320.02,4851.0,262.2593,262.2757,262.161,262.1938,4851.0
2018-01-03 14:35:00,320.03,320.32,320.03,320.16,4075.0,262.202,262.4395,262.202,262.3085,4075.0
2018-01-03 14:40:00,320.25,320.69,320.25,320.5,4039.0,262.3822,262.7427,262.3822,262.587,4039.0
2018-01-03 14:45:00,320.61,320.61,320.5,320.58,2204.0,262.6771,262.6771,262.587,262.6526,2204.0
2018-01-03 14:50:00,320.53,320.57,320.31,320.46,2850.0,262.6116,262.6444,262.4314,262.5543,2850.0
2018-01-03 14:55:00,320.43,320.49,320.26,320.39,3282.0,262.5297,262.5788,262.3904,262.4969,3282.0
2018-01-03 15:00:00,320.35,320.42,320.32,320.32,3996.0,262.4641,262.5215,262.4395,262.4395,3996.0
2018-01-03 15:05:00,320.38,320.43,320.27,320.43,6630.0,262.4887,262.5297,262.3986,262.5297,6630.0
2018-01-03 15:10:00,320.38,320.5,320.37,320.5,4349.0,262.4887,262.587,262.4805,262.587,4349.0
2018-01-03 15:15:00,320.47,320.48,320.42,320.42,3076.0,262.5624,262.5706,262.5215,262.5215,3076.0
2018-01-03 15:20:00,320.44,320.72,320.44,320.72,11439.0,262.5379,262.7673,262.5379,262.7673,11439.0
2018-01-03 15:25:00,320.65,320.81,320.63,320.8,10799.0,262.7099,262.841,262.6935,262.8328,10799.0
2018-01-03 15:30:00,320.79,320.8,320.66,320.75,6918.0,262.8246,262.8328,262.7181,262.7918,6918.0
2018-01-03 15:35:00,320.76,321.05,320.76,321.01,17955.0,262.8,263.0376,262.8,263.0049,17955.0
2018-01-03 15:40:00,320.99,321.24,320.95,321.24,10659.0,262.9885,263.1933,262.9557,263.1933,10659.0
2018-01-03 15:45:00,321.27,321.48,321.1,321.1,21708.0,263.2179,263.3899,263.0786,263.0786,21708.0
2018-01-03 15:50:00,321.14,321.15,320.84,321.08,14207.0,263.1114,263.1196,262.8656,263.0622,14207.0
2018-01-03 15:55:00,321.08,321.52,320.96,321.09,83016.0,263.0622,263.4227,262.9639,263.0704,83016.0
2018-01-04 09:30:00,321.19,321.95,320.99,321.95,27700.0,263.1523,263.775,262.9885,263.775,27700.0
2018-01-04 09:35:00,321.87,323.0,321.87,323.0,14446.0,263.7095,264.6353,263.7095,264.6353,14446.0
2018-01-04 09:40:00,323.1,324.19,323.0,324.15,23080.0,264.7172,265.6103,264.6353,265.5775,23080.0
2018-01-04 09:45:00,324.2,324.31,323.8,324.31,18923.0,265.6184,265.7086,265.2907,265.7086,18923.0
2018-01-04 09:50:00,324.32,324.49,323.93,323.94,15581.0,265.7168,265.856,265.3972,265.4054,15581.0
2018-01-04 09:55:00,324.07,324.62,324.04,324.47,19595.0,265.5119,265.9626,265.4874,265.8397,19595.0
2018-01-04 10:00:00,324.44,324.7,324.19,324.62,17890.0,265.8151,266.0281,265.6103,265.9626,17890.0
2018-01-04 10:05:00,324.68,324.68,324.44,324.52,9433.0,266.0117,266.0117,265.8151,265.8806,9433.0
2018-01-04 10:10:00,324.57,324.81,324.5,324.51,12091.0,265.9216,266.1182,265.8642,265.8724,12091.0
2018-01-04 10:15:00,324.49,324.74,324.45,324.7,8951.0,265.856,266.0609,265.8233,266.0281,8951.0
2018-01-04 10:20:00,324.65,325.06,324.65,324.97,18844.0,265.9871,266.3231,265.9871,266.2493,18844.0
2018-01-04 10:25:00,325.1,325.34,324.96,325.13,21445.0,266.3558,266.5525,266.2411,266.3804,21445.0
2018-01-04 10:30:00,325.14,325.36,324.8,325.36,14410.0,266.3886,266.5688,266.11,266.5688,14410.0
2018-01-04 10:35:00,325.32,325.33,325.04,325.33,5237.0,266.5361,266.5443,266.3067,266.5443,5237.0
2018-01-04 10:40:00,325.33,325.46,324.91,324.91,9874.0,266.5443,266.6508,266.2002,266.2002,9874.0
2018-01-04 10:45:00,324.92,325.34,324.91,325.25,18244.0,266.2083,266.5525,266.2002,266.4787,18244.0
2018-01-04 10:50:00,325.25,325.35,324.96,325.25,36060.0,266.4787,266.5606,266.2411,266.4787,36060.0
2018-01-04 10:55:00,325.37,325.88,325.22,325.78,11712.0,266.577,266.9949,266.4541,266.913,11712.0
2018-01-04 11:00:00,325.79,326.03,325.68,325.98,13613.0,266.9211,267.1178,266.831,267.0768,13613.0
2018-01-04 11:05:00,326.07,326.1,325.91,325.98,5197.0,267.1505,267.1751,267.0195,267.0768,5197.0
2018-01-04 11:10:00,326.04,326.31,325.92,326.31,13114.0,267.126,267.3472,267.0277,267.3472,13114.0
2018-01-04 11:15:00,326.24,326.29,325.68,325.89,8734.0,267.2898,267.3308,266.831,267.0031,8734.0
2018-01-04 11:20:00,325.88,326.2,325.88,326.12,6797.0,266.9949,267.2571,266.9949,267.1915,6797.0
2018-01-04 11:25:00,326.2,326.2,325.94,326.15,4894.0,267.2571,267.2571,267.044,267.2161,4894.0
2018-01-04 11:30:00,326.14,326.15,325.77,325.78,6876.0,267.2079,267.2161,266.9048,266.913,6876.0
2018-01-04 11:35:00,325.89,325.89,325.53,325.78,9088.0,267.0031,267.0031,266.7081,266.913,9088.0
2018-01-04 11:40:00,325.71,325.92,325.68,325.84,5209.0,266.8556,267.0277,266.831,266.9621,5209.0
2018-01-04 11:45:00,325.79,325.87,325.65,325.87,5143.0,266.9211,266.9867,266.8064,266.9867,5143.0
2018-01-04 11:50:00,325.82,326.07,325.76,326.07,6219.0,266.9457,267.1505,266.8966,267.1505,6219.0
2018-01-04 11:55:00,325.99,326.07,325.77,325.78,3770.0,267.085,267.1505,266.9048,266.913,3770.0
2018-01-04 12:00:00,325.84,325.95,325.5,325.5,8908.0,266.9621,267.0522,266.6835,266.6835,8908.0
2018-01-04 12:05:00,325.51,325.9,325.44,325.7,5385.0,266.6917,267.0113,266.6344,266.8474,5385.0
2018-01-04 12:10:00,325.84,325.97,325.82,325.97,975.0,266.9621,267.0686,266.9457,267.0686,975.0
2018-01-04 12:15:00,325.94,325.94,325.53,325.62,6419.0,267.044,267.044,266.7081,266.7819,6419.0
2018-01-04 12:20:00,325.65,325.73,325.23,325.27,3857.0,266.8064,266.872,266.4623,266.4951,3857.0
2018-01-04 12:25:00,325.28,325.58,325.27,325.56,2915.0,266.5033,266.7491,266.4951,266.7327,2915.0
2018-01-04 12:30:00,325.49,325.49,325.15,325.23,4644.0,266.6754,266.6754,266.3968,266.4623,4644.0
2018-01-04 12:35:00,325.16,325.26,325.1,325.12,3439.0,266.405,266.4869,266.3558,266.3722,3439.0
2018-01-04 12:40:00,325.11,325.35,325.1,325.28,4719.0,266.364,266.5606,266.3558,266.5033,4719.0
2018-01-04 12:45:00,325.34,325.36,325.22,325.22,4140.0,266.5525,266.5688,266.4541,266.4541,4140.0
2018-01-04 12:50:00,325.28,325.3,325.19,325.27,2263.0,266.5033,266.5197,266.4296,266.4951,2263.0
2018-01-04 12:55:00,325.24,325.31,325.15,325.15,4451.0,266.4705,266.5279,266.3968,266.3968,4451.0
2018-01-04 13:00:00,325.14,325.26,325.05,325.2,3678.0,266.3886,266.4869,266.3149,266.4378,3678.0
2018-01-04 13:05:00,325.11,325.14,324.93,325.04,3060.0,266.364,266.3886,266.2165,266.3067,3060.0
2018-01-04 13:10:00,325.05,325.19,324.91,325.04,9875.0,266.3149,266.4296,266.2002,266.3067,9875.0
2018-01-04 13:15:00,325.04,325.07,324.94,325.05,3212.0,266.3067,266.3312,266.2247,266.3149,3212.0
2018-01-04 13:20:00,325.08,325.13,324.98,324.98,3330.0,266.3394,266.3804,266.2575,266.2575,3330.0
2018-01-04 13:25:00,324.96,324.98,324.72,324.86,7158.0,266.2411,266.2575,266.0445,266.1592,7158.0
2018-01-04 13:30:00,324.94,325.21,324.88,325.21,5478.0,266.2247,266.4459,266.1756,266.4459,5478.0
2018-01-04 13:35:00,325.13,325.14,324.87,325.0,3827.0,266.3804,266.3886,266.1674,266.2739,3827.0
2018-01-04 13:40:00,325.01,325.15,325.0,325.13,5022.0,266.2821,266.3968,266.2739,266.3804,5022.0
2018-01-04 13:45:00,325.09,325.25,325.07,325.25,4300.0,266.3476,266.4787,266.3312,266.4787,4300.0
2018-01-04 13:50:00,325.26,325.34,325.15,325.32,9026.0,266.4869,266.5525,266.3968,266.5361,9026.0
2018-01-04 13:55:00,325.34,325.5,325.33,325.43,5380.0,266.5525,266.6835,266.5443,266.6262,5380.0
2018-01-04 14:00:00,325.4,325.87,325.39,325.87,10739.0,266.6016,266.9867,266.5934,266.9867,10739.0
2018-01-04 14:05:00,325.83,326.19,325.78,326.19,19247.0,266.9539,267.2489,266.913,267.2489,19247.0
2018-01-04 14:10:00,326.17,326.23,326.06,326.19,6530.0,267.2325,267.2816,267.1424,267.2489,6530.0
2018-01-04 14:15:00,326.19,326.43,326.19,326.25,13015.0,267.2489,267.4455,267.2489,267.298,13015.0
2018-01-04 14:20:00,326.21,326.26,326.09,326.26,6657.0,267.2653,267.3062,267.1669,267.3062,6657.0
2018-01-04 14:25:00,326.27,326.42,326.25,326.27,13888.0,267.3144,267.4373,267.298,267.3144,13888.0
2018-01-04 14:30:00,326.22,326.38,326.05,326.34,6778.0,267.2734,267.4045,267.1342,267.3718,6778.0
2018-01-04 14:35:00,326.34,326.34,326.02,326.02,6853.0,267.3718,267.3718,267.1096,267.1096,6853.0
2018-01-04 14:40:00,326.02,326.37,325.98,326.34,9768.0,267.1096,267.3963,267.0768,267.3718,9768.0
2018-01-04 14:45:00,326.37,326.78,326.34,326.78,12132.0,267.3963,267.7323,267.3718,267.7323,12132.0
2018-01-04 14:50:00,326.68,326.9,326.68,326.9,12777.0,267.6503,267.8306,267.6503,267.8306,12777.0
2018-01-04 14:55:00,326.88,326.88,326.55,326.55,13653.0,267.8142,267.8142,267.5438,267.5438,13653.0
2018-01-04 15:00:00,326.55,326.63,326.0,326.0,13618.0,267.5438,267.6094,267.0932,267.0932,13618.0
2018-01-04 15:05:00,325.98,326.08,325.73,325.92,11303.0,267.0768,267.1587,266.872,267.0277,11303.0
2018-01-04 15:10:00,325.91,325.93,325.71,325.75,10328.0,267.0195,267.0358,266.8556,266.8884,10328.0
2018-01-04 15:15:00,325.8,326.03,325.78,326.0,7940.0,266.9293,267.1178,266.913,267.0932,7940.0
2018-01-04 15:20:00,326.02,326.02,325.51,325.7,15223.0,267.1096,267.1096,266.6917,266.8474,15223.0
2018-01-04 15:25:00,325.73,326.2,325.71,326.17,8580.0,266.872,267.2571,266.8556,267.2325,8580.0
2018-01-04 15:30:00,326.19,326.27,326.12,326.24,12608.0,267.2489,267.3144,267.1915,267.2898,12608.0
2018-01-04 15:35:00,326.23,326.39,326.16,326.39,12108.0,267.2816,267.4127,267.2243,267.4127,12108.0
2018-01-04 15:40:00,326.4,326.67,326.4,326.52,15656.0,267.4209,267.6421,267.4209,267.5192,15656.0
2018-01-04 15:45:00,326.49,326.71,326.45,326.52,33156.0,267.4947,267.6749,267.4619,267.5192,33156.0
2018-01-04 15:50:00,326.48,326.56,326.35,326.52,29159.0,267.4865,267.552,267.38,267.5192,29159.0
2018-01-04 15:55:00,326.53,326.81,326.44,326.66,91645.0,267.5274,267.7568,267.4537,267.6339,91645.0
2018-01-05 09:30:00,325.99,327.35,325.98,327.21,48607.0,267.085,268.1993,267.0768,268.0846,48607.0
2018-01-05 09:35:00,327.0,327.21,326.61,326.9,12552.0,267.9125,268.0846,267.593,267.8306,12552.0
2018-01-05 09:40:00,326.76,327.15,326.61,326.92,7664.0,267.7159,268.0354,267.593,267.847,7664.0
2018-01-05 09:45:00,326.91,326.95,326.17,326.52,6225.0,267.8388,267.8715,267.2325,267.5192,6225.0
2018-01-05 09:50:00,326.6,326.95,326.49,326.5,8556.0,267.5848,267.8715,267.4947,267.5028,8556.0
2018-01-05 09:55:00,326.71,327.16,326.55,327.16,9905.0,267.6749,268.0436,267.5438,268.0436,9905.0
2018-01-05 10:00:00,327.09,327.21,326.76,327.15,7957.0,267.9862,268.0846,267.7159,268.0354,7957.0
2018-01-05 10:05:00,327.06,327.23,326.99,327.15,7839.0,267.9617,268.1009,267.9043,268.0354,7839.0
2018-01-05 10:10:00,327.16,327.16,326.79,326.79,5720.0,268.0436,268.0436,267.7404,267.7404,5720.0
2018-01-05 10:15:00,326.81,327.62,326.71,327.62,18432.0,267.7568,268.4205,267.6749,268.4205,18432.0
2018-01-05 10:20:00,327.62,327.85,327.57,327.68,12541.0,268.4205,268.6089,268.3795,268.4696,12541.0
2018-01-05 10:25:00,327.6,327.7,327.27,327.47,6983.0,268.4041,268.486,268.1337,268.2976,6983.0
2018-01-05 10:30:00,327.44,327.76,327.33,327.75,12651.0,268.273,268.5352,268.1829,268.527,12651.0
2018-01-05 10:35:00,327.85,327.86,327.61,327.76,6107.0,268.6089,268.6171,268.4123,268.5352,6107.0
2018-01-05 10:40:00,327.72,327.97,327.65,327.87,6816.0,268.5024,268.7072,268.445,268.6253,6816.0
2018-01-05 10:45:00,327.76,327.77,327.49,327.61,6148.0,268.5352,268.5434,268.314,268.4123,6148.0
2018-01-05 10:50:00,327.69,328.08,327.67,327.94,9041.0,268.4778,268.7974,268.4614,268.6826,9041.0
2018-01-05 10:55:00,328.0,328.13,327.92,328.05,6423.0,268.7318,268.8383,268.6663,268.7728,6423.0
2018-01-05 11:00:00,327.99,328.3,327.99,328.1,5517.0,268.7236,268.9776,268.7236,268.8137,5517.0
2018-01-05 11:05:00,328.14,328.98,328.03,328.92,9846.0,268.8465,269.5347,268.7564,269.4856,9846.0
2018-01-05 11:10:00,328.87,329.05,328.72,329.01,4210.0,269.4446,269.5921,269.3217,269.5593,4210.0
2018-01-05 11:15:00,329.2,329.35,329.13,329.31,4665.0,269.715,269.8379,269.6576,269.8051,4665.0
2018-01-05 11:20:00,329.4,329.4,329.25,329.3,1831.0,269.8788,269.8788,269.7559,269.7969,1831.0
2018-01-05 11:25:00,329.35,329.36,328.86,329.18,7355.0,269.8379,269.8461,269.4364,269.6986,7355.0
2018-01-05 11:30:00,329.1,329.42,329.08,329.42,10868.0,269.633,269.8952,269.6167,269.8952,10868.0
2018-01-05 11:35:00,329.45,329.5,329.26,329.27,3585.0,269.9198,269.9608,269.7641,269.7723,3585.0
2018-01-05 11:40:00,329.22,329.48,329.22,329.34,17239.0,269.7314,269.9444,269.7314,269.8297,17239.0
2018-01-05 11:45:00,329.41,329.41,328.86,328.86,10542.0,269.887,269.887,269.4364,269.4364,10542.0
2018-01-05 11:50:00,328.92,328.93,328.72,328.72,7583.0,269.4856,269.4938,269.3217,269.3217,7583.0
2018-01-05 11:55:00,328.76,328.86,328.5,328.58,6932.0,269.3545,269.4364,269.1415,269.207,6932.0
2018-01-05 12:00:00,328.56,328.56,328.04,328.12,4238.0,269.1906,269.1906,268.7646,268.8301,4238.0
2018-01-05 12:05:00,328.21,328.56,328.21,328.43,12724.0,268.9039,269.1906,268.9039,269.0841,12724.0
2018-01-05 12:10:00,328.45,328.84,328.36,328.84,10050.0,269.1005,269.42,269.0268,269.42,10050.0
2018-01-05 12:15:00,328.83,328.99,328.67,328.99,5555.0,269.4118,269.5429,269.2807,269.5429,5555.0
2018-01-05 12:20:00,328.97,329.15,328.91,329.09,3906.0,269.5265,269.674,269.4774,269.6248,3906.0
2018-01-05 12:25:00,329.1,329.19,329.01,329.14,2254.0,269.633,269.7068,269.5593,269.6658,2254.0
2018-01-05 12:30:00,329.03,329.19,328.79,328.79,8402.0,269.5757,269.7068,269.3791,269.3791,8402.0
2018-01-05 12:35:00,328.74,328.89,328.7,328.89,3302.0,269.3381,269.461,269.3053,269.461,3302.0
2018-01-05 12:40:00,328.79,328.83,328.67,328.76,3829.0,269.3791,269.4118,269.2807,269.3545,3829.0
2018-01-05 12:45:00,328.76,328.76,328.54,328.57,1436.0,269.3545,269.3545,269.1742,269.1988,1436.0
2018-01-05 12:50:00,328.56,328.57,328.21,328.22,8965.0,269.1906,269.1988,268.9039,268.9121,8965.0
2018-01-05 12:55:00,328.26,328.27,327.92,328.05,5383.0,268.9448,268.953,268.6663,268.7728,5383.0
2018-01-05 13:00:00,328.05,328.31,328.05,328.26,3984.0,268.7728,268.9858,268.7728,268.9448,3984.0
2018-01-05 13:05:00,328.39,328.39,328.1,328.1,1921.0,269.0513,269.0513,268.8137,268.8137,1921.0
2018-01-05 13:10:00,328.1,328.21,327.94,328.08,4334.0,268.8137,268.9039,268.6826,268.7974,4334.0
2018-01-05 13:15:00,328.0,328.27,327.92,328.21,9613.0,268.7318,268.953,268.6663,268.9039,9613.0
2018-01-05 13:20:00,328.22,328.33,328.2,328.3,8259.0,268.9121,269.0022,268.8957,268.9776,8259.0
2018-01-05 13:25:00,328.31,328.35,328.1,328.1,10038.0,268.9858,269.0186,268.8137,268.8137,10038.0
2018-01-05 13:30:00,328.15,328.19,328.02,328.18,5384.0,268.8547,268.8875,268.7482,268.8793,5384.0
2018-01-05 13:35:00,328.26,328.43,328.2,328.43,2021.0,268.9448,269.0841,268.8957,269.0841,2021.0
2018-01-05 13:40:00,328.43,328.99,328.41,328.9,4137.0,269.0841,269.5429,269.0677,269.4692,4137.0
2018-01-05 13:45:00,328.73,328.87,328.52,328.64,4120.0,269.3299,269.4446,269.1578,269.2562,4120.0
2018-01-05 13:50:00,328.64,328.83,328.6,328.82,6839.0,269.2562,269.4118,269.2234,269.4036,6839.0
2018-01-05 13:55:00,328.72,329.08,328.68,328.93,4002.0,269.3217,269.6167,269.2889,269.4938,4002.0
2018-01-05 14:00:00,329.05,329.15,329.02,329.12,5373.0,269.5921,269.674,269.5675,269.6494,5373.0
2018-01-05 14:05:00,329.12,329.12,328.72,328.87,3996.0,269.6494,269.6494,269.3217,269.4446,3996.0
2018-01-05 14:10:00,328.82,328.88,328.6,328.85,7747.0,269.4036,269.4528,269.2234,269.4282,7747.0
2018-01-05 14:15:00,328.88,329.1,328.66,328.72,4579.0,269.4528,269.633,269.2725,269.3217,4579.0
2018-01-05 14:20:00,328.79,329.1,328.69,329.1,4777.0,269.3791,269.633,269.2971,269.633,4777.0
2018-01-05 14:25:00,329.08,329.34,329.08,329.34,5008.0,269.6167,269.8297,269.6167,269.8297,5008.0
2018-01-05 14:30:00,329.34,329.39,329.16,329.39,8249.0,269.8297,269.8706,269.6822,269.8706,8249.0
2018-01-05 14:35:00,329.39,329.65,329.38,329.63,11865.0,269.8706,270.0837,269.8624,270.0673,11865.0
2018-01-05 14:40:00,329.66,329.68,329.34,329.34,8636.0,270.0919,270.1082,269.8297,269.8297,8636.0
2018-01-05 14:45:00,329.47,329.47,329.12,329.2,4750.0,269.9362,269.9362,269.6494,269.715,4750.0
2018-01-05 14:50:00,329.22,329.62,329.22,329.44,5930.0,269.7314,270.0591,269.7314,269.9116,5930.0
2018-01-05 14:55:00,329.47,329.47,329.29,329.44,3966.0,269.9362,269.9362,269.7887,269.9116,3966.0
2018-01-05 15:00:00,329.4,329.44,329.26,329.26,3527.0,269.8788,269.9116,269.7641,269.7641,3527.0
2018-01-05 15:05:00,329.25,329.48,329.14,329.34,9563.0,269.7559,269.9444,269.6658,269.8297,9563.0
2018-01-05 15:10:00,329.33,329.57,329.32,329.46,6955.0,269.8215,270.0181,269.8133,269.928,6955.0
2018-01-05 15:15:00,329.5,329.98,329.5,329.95,8851.0,269.9608,270.354,269.9608,270.3294,8851.0
2018-01-05 15:20:00,329.97,330.18,329.92,329.92,19251.0,270.3458,270.5179,270.3049,270.3049,19251.0
2018-01-05 15:25:00,330.04,330.08,329.82,329.82,8408.0,270.4032,270.436,270.2229,270.2229,8408.0
2018-01-05 15:30:00,329.75,329.96,329.64,329.86,9570.0,270.1656,270.3376,270.0755,270.2557,9570.0
2018-01-05 15:35:00,329.81,329.85,329.52,329.56,9568.0,270.2147,270.2475,269.9771,270.0099,9568.0
2018-01-05 15:40:00,329.57,329.61,329.24,329.25,16517.0,270.0181,270.0509,269.7477,269.7559,16517.0
2018-01-05 15:45:00,329.24,329.6,329.2,329.46,29347.0,269.7477,270.0427,269.715,269.928,29347.0
2018-01-05 15:50:00,329.49,329.5,329.32,329.37,23119.0,269.9526,269.9608,269.8133,269.8543,23119.0
2018-01-05 15:55:00,329.4,329.8,329.24,329.4,80269.0,269.8788,270.2066,269.7477,269.8788,80269.0
2018-01-08 09:30:00,328.96,329.31,328.54,328.9,37465.0,269.5183,269.8051,269.1742,269.4692,37465.0
2018-01-08 09:35:00,328.9,329.04,328.24,328.45,6719.0,269.4692,269.5839,268.9284,269.1005,6719.0
2018-01-08 09:40:00,328.69,329.19,328.5,329.19,25220.0,269.2971,269.7068,269.1415,269.7068,25220.0
2018-01-08 09:45:00,329.3,329.94,329.24,329.81,17990.0,269.7969,270.3213,269.7477,270.2147,17990.0
2018-01-08 09:50:00,329.89,330.41,329.89,330.14,6858.0,270.2803,270.7063,270.2803,270.4851,6858.0
2018-01-08 09:55:00,330.29,330.36,330.06,330.13,4156.0,270.608,270.6654,270.4196,270.4769,4156.0
2018-01-08 10:00:00,330.33,330.34,329.77,329.78,9931.0,270.6408,270.649,270.182,270.1902,9931.0
2018-01-08 10:05:00,329.82,329.91,329.34,329.46,7682.0,270.2229,270.2967,269.8297,269.928,7682.0
2018-01-08 10:10:00,329.35,329.35,328.86,329.32,11668.0,269.8379,269.8379,269.4364,269.8133,11668.0
2018-01-08 10:15:00,329.34,329.38,329.02,329.19,10049.0,269.8297,269.8624,269.5675,269.7068,10049.0
2018-01-08 10:20:00,329.13,329.34,329.13,329.22,4743.0,269.6576,269.8297,269.6576,269.7314,4743.0
2018-01-08 10:25:00,329.25,329.6,329.1,329.56,11591.0,269.7559,270.0427,269.633,270.0099,11591.0
2018-01-08 10:30:00,329.55,329.63,329.42,329.53,7350.0,270.0017,270.0673,269.8952,269.9853,7350.0
2018-01-08 10:35:00,329.49,329.56,329.07,329.16,6498.0,269.9526,270.0099,269.6085,269.6822,6498.0
2018-01-08 10:40:00,329.21,329.21,328.65,328.65,11189.0,269.7232,269.7232,269.2644,269.2644,11189.0
2018-01-08 10:45:00,328.58,329.16,328.56,328.77,9882.0,269.207,269.6822,269.1906,269.3627,9882.0
2018-01-08 10:50:00,328.82,328.88,328.62,328.69,2657.0,269.4036,269.4528,269.2398,269.2971,2657.0
2018-01-08 10:55:00,328.58,328.58,328.43,328.44,6112.0,269.207,269.207,269.0841,269.0923,6112.0
2018-01-08 11:00:00,328.42,328.42,328.13,328.24,9237.0,269.0759,269.0759,268.8383,268.9284,9237.0
2018-01-08 11:05:00,328.24,328.47,328.22,328.34,17035.0,268.9284,269.1169,268.9121,269.0104,17035.0
2018-01-08 11:10:00,328.43,328.64,328.41,328.55,6082.0,269.0841,269.2562,269.0677,269.1824,6082.0
2018-01-08 11:15:00,328.6,328.8,328.6,328.8,4048.0,269.2234,269.3872,269.2234,269.3872,4048.0
2018-01-08 11:20:00,328.79,328.8,328.65,328.67,7539.0,269.3791,269.3872,269.2644,269.2807,7539.0
2018-01-08 11:25:00,328.72,328.79,328.61,328.72,5077.0,269.3217,269.3791,269.2316,269.3217,5077.0
2018-01-08 11:30:00,328.76,329.11,328.76,329.04,5226.0,269.3545,269.6412,269.3545,269.5839,5226.0
2018-01-08 11:35:00,329.05,329.05,328.84,328.84,2060.0,269.5921,269.5921,269.42,269.42,2060.0
2018-01-08 11:40:00,328.79,328.89,328.65,328.7,4601.0,269.3791,269.461,269.2644,269.3053,4601.0
2018-01-08 11:45:00,328.79,328.79,328.33,328.58,7166.0,269.3791,269.3791,269.0022,269.207,7166.0
2018-01-08 11:50:00,328.55,328.67,328.2,328.31,2225.0,269.1824,269.2807,268.8957,268.9858,2225.0
2018-01-08 11:55:00,328.26,328.32,328.06,328.18,12253.0,268.9448,268.994,268.781,268.8793,12253.0
2018-01-08 12:00:00,328.25,328.31,328.16,328.2,1667.0,268.9366,268.9858,268.8629,268.8957,1667.0
2018-01-08 12:05:00,328.17,328.17,328.03,328.1,4698.0,268.8711,268.8711,268.7564,268.8137,4698.0
2018-01-08 12:10:00,328.12,328.21,327.99,328.21,9937.0,268.8301,268.9039,268.7236,268.9039,9937.0
2018-01-08 12:15:00,328.35,328.42,328.02,328.02,5994.0,269.0186,269.0759,268.7482,268.7482,5994.0
2018-01-08 12:20:00,328.07,328.08,327.9,327.93,6314.0,268.7892,268.7974,268.6499,268.6745,6314.0
2018-01-08 12:25:00,327.94,327.97,327.82,327.82,8184.0,268.6826,268.7072,268.5843,268.5843,8184.0
2018-01-08 12:30:00,327.88,327.96,327.85,327.9,4778.0,268.6335,268.699,268.6089,268.6499,4778.0
2018-01-08 12:35:00,327.81,327.94,327.81,327.87,2384.0,268.5761,268.6826,268.5761,268.6253,2384.0
2018-01-08 12:40:00,327.88,328.12,327.86,328.09,9868.0,268.6335,268.8301,268.6171,268.8055,9868.0
2018-01-08 12:45:00,328.09,328.11,327.95,328.03,4979.0,268.8055,268.8219,268.6908,268.7564,4979.0
2018-01-08 12:50:00,328.0,328.32,328.0,328.32,5916.0,268.7318,268.994,268.7318,268.994,5916.0
2018-01-08 12:55:00,328.33,328.43,328.18,328.24,5122.0,269.0022,269.0841,268.8793,268.9284,5122.0
2018-01-08 13:00:00,328.23,328.3,328.04,328.04,2572.0,268.9202,268.9776,268.7646,268.7646,2572.0
2018-01-08 13:05:00,328.11,328.45,328.1,328.45,7901.0,268.8219,269.1005,268.8137,269.1005,7901.0
2018-01-08 13:10:00,328.4,328.41,328.28,328.32,5404.0,269.0595,269.0677,268.9612,268.994,5404.0
2018-01-08 13:15:00,328.29,328.72,328.29,328.63,7407.0,268.9694,269.3217,268.9694,269.248,7407.0
2018-01-08 13:20:00,328.68,328.86,328.62,328.76,2874.0,269.2889,269.4364,269.2398,269.3545,2874.0
2018-01-08 13:25:00,328.76,328.76,328.7,328.71,1288.0,269.3545,269.3545,269.3053,269.3135,1288.0
2018-01-08 13:30:00,328.8,328.86,328.52,328.57,7514.0,269.3872,269.4364,269.1578,269.1988,7514.0
2018-01-08 13:35:00,328.62,328.67,328.5,328.54,5211.0,269.2398,269.2807,269.1415,269.1742,5211.0
2018-01-08 13:40:00,328.52,328.66,328.46,328.66,3100.0,269.1578,269.2725,269.1087,269.2725,3100.0
2018-01-08 13:45:00,328.58,328.6,328.44,328.46,2450.0,269.207,269.2234,269.0923,269.1087,2450.0
2018-01-08 13:50:00,328.51,328.63,328.37,328.59,3827.0,269.1497,269.248,269.0349,269.2152,3827.0
2018-01-08 13:55:00,328.59,328.59,328.4,328.49,4114.0,269.2152,269.2152,269.0595,269.1333,4114.0
2018-01-08 14:00:00,328.5,328.62,328.48,328.59,7026.0,269.1415,269.2398,269.1251,269.2152,7026.0
2018-01-08 14:05:00,328.59,328.8,328.58,328.8,3056.0,269.2152,269.3872,269.207,269.3872,3056.0
2018-01-08 14:10:00,328.79,328.83,328.68,328.72,5911.0,269.3791,269.4118,269.2889,269.3217,5911.0
2018-01-08 14:15:00,328.75,328.75,328.56,328.66,4779.0,269.3463,269.3463,269.1906,269.2725,4779.0
2018-01-08 14:20:00,328.67,328.73,328.52,328.62,3281.0,269.2807,269.3299,269.1578,269.2398,3281.0
2018-01-08 14:25:00,328.61,328.62,328.29,328.35,5254.0,269.2316,269.2398,268.9694,269.0186,5254.0
2018-01-08 14:30:00,328.36,328.46,328.31,328.35,8514.0,269.0268,269.1087,268.9858,269.0186,8514.0
2018-01-08 14:35:00,328.33,328.51,328.33,328.37,3600.0,269.0022,269.1497,269.0022,269.0349,3600.0
2018-01-08 14:40:00,328.36,328.53,328.33,328.41,4022.0,269.0268,269.166,269.0022,269.0677,4022.0
2018-01-08 14:45:00,328.33,328.51,328.31,328.38,7254.0,269.0022,269.1497,268.9858,269.0431,7254.0
2018-01-08 14:50:00,328.35,328.53,328.19,328.43,9236.0,269.0186,269.166,268.8875,269.0841,9236.0
2018-01-08 14:55:00,328.46,328.56,328.34,328.49,6445.0,269.1087,269.1906,269.0104,269.1333,6445.0
2018-01-08 15:00:00,328.55,328.59,328.36,328.36,7512.0,269.1824,269.2152,269.0268,269.0268,7512.0
2018-01-08 15:05:00,328.4,328.75,328.4,328.67,5464.0,269.0595,269.3463,269.0595,269.2807,5464.0
2018-01-08 15:10:00,328.55,328.56,328.39,328.4,4367.0,269.1824,269.1906,269.0513,269.0595,4367.0
2018-01-08 15:15:00,328.37,328.43,328.31,328.35,2929.0,269.0349,269.0841,268.9858,269.0186,2929.0
2018-01-08 15:20:00,328.36,328.43,328.29,328.3,12778.0,269.0268,269.0841,268.9694,268.9776,12778.0
2018-01-08 15:25:00,328.3,328.31,328.05,328.1,7064.0,268.9776,268.9858,268.7728,268.8137,7064.0
2018-01-08 15:30:00,328.1,328.26,328.09,328.26,9940.0,268.8137,268.9448,268.8055,268.9448,9940.0
2018-01-08 15:35:00,328.26,328.26,328.13,328.17,9260.0,268.9448,268.9448,268.8383,268.8711,9260.0
2018-01-08 15:40:00,328.2,328.28,328.12,328.12,19210.0,268.8957,268.9612,268.8301,268.8301,19210.0
2018-01-08 15:45:00,328.13,328.49,328.09,328.32,18114.0,268.8383,269.1333,268.8055,268.994,18114.0
2018-01-08 15:50:00,328.34,328.44,328.2,328.41,37852.0,269.0104,269.0923,268.8957,269.0677,37852.0
2018-01-08 15:55:00,328.38,328.4,328.16,328.23,56324.0,269.0431,269.0595,268.8629,268.9202,56324.0
2018-01-09 09:30:00,329.0,329.0,328.41,328.87,18103.0,269.5511,269.5511,269.0677,269.4446,18103.0
2018-01-09 09:35:00,328.81,329.02,328.81,328.99,2680.0,269.3954,269.5675,269.3954,269.5429,2680.0
2018-01-09 09:40:00,329.07,329.62,329.0,329.61,10726.0,269.6085,270.0591,269.5511,270.0509,10726.0
2018-01-09 09:45:00,329.55,329.7,329.29,329.66,6872.0,270.0017,270.1246,269.7887,270.0919,6872.0
2018-01-09 09:50:00,329.6,329.66,329.21,329.65,8605.0,270.0427,270.0919,269.7232,270.0837,8605.0
2018-01-09 09:55:00,329.59,329.65,329.41,329.52,7300.0,270.0345,270.0837,269.887,269.9771,7300.0
2018-01-09 10:00:00,329.63,330.37,329.6,330.36,23557.0,270.0673,270.6736,270.0427,270.6654,23557.0
2018-01-09 10:05:00,330.27,331.28,330.22,331.28,9854.0,270.5916,271.4191,270.5507,271.4191,9854.0
2018-01-09 10:10:00,331.36,331.4,331.15,331.25,8795.0,271.4847,271.5174,271.3126,271.3945,8795.0
2018-01-09 10:15:00,331.18,331.83,331.17,331.78,8575.0,271.3372,271.8697,271.329,271.8288,8575.0
2018-01-09 10:20:00,331.79,331.82,331.28,331.46,12743.0,271.837,271.8615,271.4191,271.5666,12743.0
2018-01-09 10:25:00,331.33,331.4,330.89,331.06,18428.0,271.4601,271.5174,271.0996,271.2389,18428.0
2018-01-09 10:30:00,331.01,331.16,330.43,330.59,7749.0,271.1979,271.3208,270.7227,270.8538,7749.0
2018-01-09 10:35:00,330.66,330.95,330.33,330.33,5608.0,270.9112,271.1488,270.6408,270.6408,5608.0
2018-01-09 10:40:00,330.35,330.35,329.91,330.05,7779.0,270.6572,270.6572,270.2967,270.4114,7779.0
2018-01-09 10:45:00,330.0,330.34,329.88,330.0,9899.0,270.3704,270.649,270.2721,270.3704,9899.0
2018-01-09 10:50:00,329.98,330.34,329.55,330.23,5559.0,270.354,270.649,270.0017,270.5589,5559.0
2018-01-09 10:55:00,330.27,330.51,330.15,330.51,3165.0,270.5916,270.7883,270.4933,270.7883,3165.0
2018-01-09 11:00:00,330.52,330.8,330.25,330.27,5738.0,270.7965,271.0259,270.5752,270.5916,5738.0
2018-01-09 11:05:00,330.35,330.49,330.05,330.38,4686.0,270.6572,270.7719,270.4114,270.6818,4686.0
2018-01-09 11:10:00,330.49,330.83,330.41,330.8,2633.0,270.7719,271.0504,270.7063,271.0259,2633.0
2018-01-09 11:15:00,330.82,331.06,330.7,331.06,5480.0,271.0422,271.2389,270.9439,271.2389,5480.0
2018-01-09 11:20:00,331.06,331.06,330.77,330.94,6050.0,271.2389,271.2389,271.0013,271.1406,6050.0
2018-01-09 11:25:00,330.96,331.26,330.89,331.18,13758.0,271.1569,271.4027,271.0996,271.3372,13758.0
2018-01-09 11:30:00,331.18,331.27,331.1,331.18,8357.0,271.3372,271.4109,271.2716,271.3372,8357.0
2018-01-09 11:35:00,331.18,331.23,331.09,331.09,5313.0,271.3372,271.3782,271.2635,271.2635,5313.0
2018-01-09 11:40:00,331.15,331.15,330.73,331.09,6268.0,271.3126,271.3126,270.9685,271.2635,6268.0
2018-01-09 11:45:00,331.06,331.14,330.85,330.99,11302.0,271.2389,271.3044,271.0668,271.1815,11302.0
2018-01-09 11:50:00,330.91,331.18,330.87,331.02,5262.0,271.116,271.3372,271.0832,271.2061,5262.0
2018-01-09 11:55:00,331.02,331.29,330.99,331.16,3495.0,271.2061,271.4273,271.1815,271.3208,3495.0
2018-01-09 12:00:00,331.01,331.41,331.01,331.38,8246.0,271.1979,271.5256,271.1979,271.5011,8246.0
2018-01-09 12:05:00,331.38,331.42,331.28,331.28,10385.0,271.5011,271.5338,271.4191,271.4191,10385.0
2018-01-09 12:10:00,331.27,331.61,331.27,331.61,5343.0,271.4109,271.6895,271.4109,271.6895,5343.0
2018-01-09 12:15:00,331.61,331.61,331.49,331.55,5023.0,271.6895,271.6895,271.5912,271.6403,5023.0
2018-01-09 12:20:00,331.54,331.59,331.02,331.02,8454.0,271.6321,271.6731,271.2061,271.2061,8454.0
2018-01-09 12:25:00,331.12,331.41,331.02,331.39,3449.0,271.288,271.5256,271.2061,271.5092,3449.0
2018-01-09 12:30:00,331.32,331.32,331.1,331.24,2248.0,271.4519,271.4519,271.2716,271.3864,2248.0
2018-01-09 12:35:00,331.22,331.34,331.15,331.29,3754.0,271.37,271.4683,271.3126,271.4273,3754.0
2018-01-09 12:40:00,331.29,331.37,331.21,331.37,8027.0,271.4273,271.4929,271.3618,271.4929,8027.0
2018-01-09 12:45:00,331.38,331.48,331.28,331.43,8997.0,271.5011,271.583,271.4191,271.542,8997.0
2018-01-09 12:50:00,331.43,331.48,331.34,331.35,6692.0,271.542,271.583,271.4683,271.4765,6692.0
2018-01-09 12:55:00,331.2,331.2,330.77,330.84,10780.0,271.3536,271.3536,271.0013,271.0586,10780.0
2018-01-09 13:00:00,330.82,331.07,330.82,331.03,5558.0,271.0422,271.2471,271.0422,271.2143,5558.0
2018-01-09 13:05:00,331.05,331.29,331.0,331.29,3755.0,271.2307,271.4273,271.1897,271.4273,3755.0
2018-01-09 13:10:00,331.19,331.36,331.19,331.36,3073.0,271.3454,271.4847,271.3454,271.4847,3073.0
2018-01-09 13:15:00,331.36,331.44,331.34,331.39,2600.0,271.4847,271.5502,271.4683,271.5092,2600.0
2018-01-09 13:20:00,331.35,331.43,331.21,331.33,2950.0,271.4765,271.542,271.3618,271.4601,2950.0
2018-01-09 13:25:00,331.38,331.41,331.18,331.27,2188.0,271.5011,271.5256,271.3372,271.4109,2188.0
2018-01-09 13:30:00,331.29,331.36,331.21,331.22,3708.0,271.4273,271.4847,271.3618,271.37,3708.0
2018-01-09 13:35:00,331.16,331.25,331.15,331.18,2973.0,271.3208,271.3945,271.3126,271.3372,2973.0
2018-01-09 13:40:00,331.26,331.47,331.18,331.28,4969.0,271.4027,271.5748,271.3372,271.4191,4969.0
2018-01-09 13:45:00,331.35,331.4,331.13,331.13,4100.0,271.4765,271.5174,271.2962,271.2962,4100.0
2018-01-09 13:50:00,331.22,331.41,331.16,331.41,3484.0,271.37,271.5256,271.3208,271.5256,3484.0
2018-01-09 13:55:00,331.29,331.38,331.25,331.28,1667.0,271.4273,271.5011,271.3945,271.4191,1667.0
2018-01-09 14:00:00,331.31,331.38,331.16,331.23,4177.0,271.4437,271.5011,271.3208,271.3782,4177.0
2018-01-09 14:05:00,331.2,331.22,331.12,331.13,6591.0,271.3536,271.37,271.288,271.2962,6591.0
2018-01-09 14:10:00,331.12,331.12,330.78,330.85,2410.0,271.288,271.288,271.0095,271.0668,2410.0
2018-01-09 14:15:00,330.83,330.92,330.81,330.86,4631.0,271.0504,271.1242,271.0341,271.075,4631.0
2018-01-09 14:20:00,330.79,330.84,330.51,330.61,5581.0,271.0177,271.0586,270.7883,270.8702,5581.0
2018-01-09 14:25:00,330.6,330.6,330.45,330.48,4246.0,270.862,270.862,270.7391,270.7637,4246.0
2018-01-09 14:30:00,330.47,330.49,330.15,330.32,8114.0,270.7555,270.7719,270.4933,270.6326,8114.0
2018-01-09 14:35:00,330.31,330.53,330.28,330.53,4727.0,270.6244,270.8046,270.5998,270.8046,4727.0
2018-01-09 14:40:00,330.59,330.66,330.5,330.5,4621.0,270.8538,270.9112,270.7801,270.7801,4621.0
2018-01-09 14:45:00,330.6,330.66,330.37,330.41,8182.0,270.862,270.9112,270.6736,270.7063,8182.0
2018-01-09 14:50:00,330.53,330.61,330.09,330.41,13449.0,270.8046,270.8702,270.4442,270.7063,13449.0
2018-01-09 14:55:00,330.37,330.46,330.2,330.26,6052.0,270.6736,270.7473,270.5343,270.5834,6052.0
2018-01-09 15:00:00,330.2,330.23,330.08,330.18,7195.0,270.5343,270.5589,270.436,270.5179,7195.0
2018-01-09 15:05:00,330.2,330.42,330.16,330.16,6191.0,270.5343,270.7145,270.5015,270.5015,6191.0
2018-01-09 15:10:00,330.15,330.3,330.03,330.23,4320.0,270.4933,270.6162,270.395,270.5589,4320.0
2018-01-09 15:15:00,330.25,330.4,330.2,330.3,5023.0,270.5752,270.6981,270.5343,270.6162,5023.0
2018-01-09 15:20:00,330.23,330.29,330.15,330.18,4371.0,270.5589,270.608,270.4933,270.5179,4371.0
2018-01-09 15:25:00,330.22,330.29,329.95,330.03,21732.0,270.5507,270.608,270.3294,270.395,21732.0
2018-01-09 15:30:00,330.0,330.46,330.0,330.42,6918.0,270.3704,270.7473,270.3704,270.7145,6918.0
2018-01-09 15:35:00,330.43,330.75,330.33,330.75,10010.0,270.7227,270.9849,270.6408,270.9849,10010.0
2018-01-09 15:40:00,330.68,330.73,330.58,330.65,8716.0,270.9275,270.9685,270.8456,270.903,8716.0
2018-01-09 15:45:00,330.62,330.66,330.23,330.37,14770.0,270.8784,270.9112,270.5589,270.6736,14770.0
2018-01-09 15:50:00,330.37,330.58,330.31,330.5,11696.0,270.6736,270.8456,270.6244,270.7801,11696.0
2018-01-09 15:55:00,330.43,330.56,330.37,330.5,35875.0,270.7227,270.8292,270.6736,270.7801,35875.0
2018-01-10 09:30:00,331.07,331.07,330.52,330.57,51865.0,271.2471,271.2471,270.7965,270.8374,51865.0
2018-01-10 09:35:00,330.55,330.98,330.4,330.9,17762.0,270.821,271.1733,270.6981,271.1078,17762.0
2018-01-10 09:40:00,330.96,330.97,330.46,330.96,15613.0,271.1569,271.1651,270.7473,271.1569,15613.0
2018-01-10 09:45:00,330.87,330.87,330.26,330.73,14347.0,271.0832,271.0832,270.5834,270.9685,14347.0
2018-01-10 09:50:00,330.78,331.02,330.3,330.98,37436.0,271.0095,271.2061,270.6162,271.1733,37436.0
2018-01-10 09:55:00,330.99,331.25,330.41,331.16,28899.0,271.1815,271.3945,270.7063,271.3208,28899.0
2018-01-10 10:00:00,331.2,331.68,330.77,331.46,22595.0,271.3536,271.7468,271.0013,271.5666,22595.0
2018-01-10 10:05:00,331.67,332.18,331.4,332.18,17123.0,271.7387,272.1565,271.5174,272.1565,17123.0
2018-01-10 10:10:00,332.11,332.59,332.11,332.46,14579.0,272.0991,272.4924,272.0991,272.3859,14579.0
2018-01-10 10:15:00,332.48,333.47,332.47,333.47,17518.0,272.4023,273.2134,272.3941,273.2134,17518.0
2018-01-10 10:20:00,333.5,333.74,333.28,333.36,23622.0,273.238,273.4346,273.0577,273.1233,23622.0
2018-01-10 10:25:00,333.4,333.43,332.06,332.34,17990.0,273.156,273.1806,272.0582,272.2876,17990.0
2018-01-10 10:30:00,332.19,333.05,332.14,333.03,16354.0,272.1647,272.8693,272.1237,272.8529,16354.0
2018-01-10 10:35:00,332.85,332.98,332.66,332.96,14018.0,272.7054,272.8119,272.5498,272.7956,14018.0
2018-01-10 10:40:00,332.95,333.48,332.76,332.89,14559.0,272.7874,273.2216,272.6317,272.7382,14559.0
2018-01-10 10:45:00,332.9,333.13,332.71,332.87,15501.0,272.7464,272.9348,272.5907,272.7218,15501.0
2018-01-10 10:50:00,332.8,333.02,332.25,332.7,29611.0,272.6645,272.8447,272.2138,272.5825,29611.0
2018-01-10 10:55:00,332.85,332.85,332.09,332.17,14045.0,272.7054,272.7054,272.0828,272.1483,14045.0
2018-01-10 11:00:00,332.16,332.25,331.45,331.45,35486.0,272.1401,272.2138,271.5584,271.5584,35486.0
2018-01-10 11:05:00,331.51,331.88,331.5,331.61,10805.0,271.6076,271.9107,271.5994,271.6895,10805.0
2018-01-10 11:10:00,331.61,331.64,331.23,331.33,7601.0,271.6895,271.7141,271.3782,271.4601,7601.0
2018-01-10 11:15:00,331.3,331.53,331.07,331.44,8829.0,271.4355,271.624,271.2471,271.5502,8829.0
2018-01-10 11:20:00,331.3,331.35,330.85,331.29,8736.0,271.4355,271.4765,271.0668,271.4273,8736.0
2018-01-10 11:25:00,331.12,331.19,330.61,330.61,5283.0,271.288,271.3454,270.8702,270.8702,5283.0
2018-01-10 11:30:00,330.67,331.34,330.3,330.3,23208.0,270.9193,271.4683,270.6162,270.6162,23208.0
2018-01-10 11:35:00,330.49,330.58,330.09,330.42,6794.0,270.7719,270.8456,270.4442,270.7145,6794.0
2018-01-10 11:40:00,330.36,330.9,330.28,330.51,15392.0,270.6654,271.1078,270.5998,270.7883,15392.0
2018-01-10 11:45:00,330.37,330.93,330.37,330.84,6832.0,270.6736,271.1324,270.6736,271.0586,6832.0
2018-01-10 11:50:00,330.89,331.32,330.78,331.11,7024.0,271.0996,271.4519,271.0095,271.2798,7024.0
2018-01-10 11:55:00,331.16,331.31,330.71,330.79,7702.0,271.3208,271.4437,270.9521,271.0177,7702.0
2018-01-10 12:00:00,330.74,330.87,330.28,330.41,15271.0,270.9767,271.0832,270.5998,270.7063,15271.0
2018-01-10 12:05:00,330.46,331.01,330.46,330.76,3914.0,270.7473,271.1979,270.7473,270.9931,3914.0
2018-01-10 12:10:00,330.69,330.88,330.64,330.64,9008.0,270.9357,271.0914,270.8948,270.8948,9008.0
2018-01-10 12:15:00,330.73,330.77,330.25,330.47,18485.0,270.9685,271.0013,270.5752,270.7555,18485.0
2018-01-10 12:20:00,330.46,330.52,330.0,330.28,12037.0,270.7473,270.7965,270.3704,270.5998,12037.0
2018-01-10 12:25:00,330.26,330.44,330.19,330.41,6581.0,270.5834,270.7309,270.5261,270.7063,6581.0
2018-01-10 12:30:00,330.4,330.66,330.28,330.62,7570.0,270.6981,270.9112,270.5998,270.8784,7570.0
2018-01-10 12:35:00,330.66,330.78,330.58,330.66,3366.0,270.9112,271.0095,270.8456,270.9112,3366.0
2018-01-10 12:40:00,330.66,330.77,330.59,330.73,2668.0,270.9112,271.0013,270.8538,270.9685,2668.0
2018-01-10 12:45:00,330.74,330.94,330.64,330.82,4849.0,270.9767,271.1406,270.8948,271.0422,4849.0
2018-01-10 12:50:00,330.87,331.02,330.75,331.01,5748.0,271.0832,271.2061,270.9849,271.1979,5748.0
2018-01-10 12:55:00,331.07,331.15,330.81,331.04,8108.0,271.2471,271.3126,271.0341,271.2225,8108.0
2018-01-10 13:00:00,330.97,331.13,330.77,330.88,23729.0,271.1651,271.2962,271.0013,271.0914,23729.0
2018-01-10 13:05:00,330.87,331.05,330.83,330.83,36419.0,271.0832,271.2307,271.0504,271.0504,36419.0
2018-01-10 13:10:00,330.75,330.75,330.46,330.49,23445.0,270.9849,270.9849,270.7473,270.7719,23445.0
2018-01-10 13:15:00,330.5,330.55,330.46,330.55,37372.0,270.7801,270.821,270.7473,270.821,37372.0
2018-01-10 13:20:00,330.56,330.92,330.52,330.89,10937.0,270.8292,271.1242,270.7965,271.0996,10937.0
2018-01-10 13:25:00,330.81,330.88,330.59,330.66,4154.0,271.0341,271.0914,270.8538,270.9112,4154.0
2018-01-10 13:30:00,330.67,330.94,330.67,330.94,4580.0,270.9193,271.1406,270.9193,271.1406,4580.0
2018-01-10 13:35:00,330.99,331.22,330.95,331.0,4778.0,271.1815,271.37,271.1488,271.1897,4778.0
2018-01-10 13:40:00,331.04,331.04,330.87,330.95,2584.0,271.2225,271.2225,271.0832,271.1488,2584.0
2018-01-10 13:45:00,330.95,330.96,330.71,330.74,7315.0,271.1488,271.1569,270.9521,270.9767,7315.0
2018-01-10 13:50:00,330.71,330.79,330.6,330.76,7546.0,270.9521,271.0177,270.862,270.9931,7546.0
2018-01-10 13:55:00,330.75,330.82,330.59,330.81,3109.0,270.9849,271.0422,270.8538,271.0341,3109.0
2018-01-10 14:00:00,330.78,330.8,330.7,330.73,2675.0,271.0095,271.0259,270.9439,270.9685,2675.0
2018-01-10 14:05:00,330.72,330.76,330.5,330.53,6786.0,270.9603,270.9931,270.7801,270.8046,6786.0
2018-01-10 14:10:00,330.5,330.58,330.41,330.49,15595.0,270.7801,270.8456,270.7063,270.7719,15595.0
2018-01-10 14:15:00,330.45,330.66,330.05,330.37,12848.0,270.7391,270.9112,270.4114,270.6736,12848.0
2018-01-10 14:20:00,330.44,330.45,330.19,330.19,8449.0,270.7309,270.7391,270.5261,270.5261,8449.0
2018-01-10 14:25:00,330.21,330.41,330.1,330.31,6084.0,270.5425,270.7063,270.4523,270.6244,6084.0
2018-01-10 14:30:00,330.35,330.58,330.25,330.44,10770.0,270.6572,270.8456,270.5752,270.7309,10770.0
2018-01-10 14:35:00,330.5,330.56,330.3,330.36,6765.0,270.7801,270.8292,270.6162,270.6654,6765.0
2018-01-10 14:40:00,330.38,330.38,330.24,330.24,6027.0,270.6818,270.6818,270.567,270.567,6027.0
2018-01-10 14:45:00,330.29,330.77,330.27,330.68,12631.0,270.608,271.0013,270.5916,270.9275,12631.0
2018-01-10 14:50:00,330.71,330.95,330.71,330.88,12937.0,270.9521,271.1488,270.9521,271.0914,12937.0
2018-01-10 14:55:00,330.86,330.86,330.74,330.78,3524.0,271.075,271.075,270.9767,271.0095,3524.0
2018-01-10 15:00:00,330.77,330.94,330.76,330.87,10732.0,271.0013,271.1406,270.9931,271.0832,10732.0
2018-01-10 15:05:00,330.88,331.06,330.8,330.88,9265.0,271.0914,271.2389,271.0259,271.0914,9265.0
2018-01-10 15:10:00,330.89,330.93,330.78,330.81,5579.0,271.0996,271.1324,271.0095,271.0341,5579.0
2018-01-10 15:15:00,330.84,330.84,330.59,330.68,11258.0,271.0586,271.0586,270.8538,270.9275,11258.0
2018-01-10 15:20:00,330.67,330.68,330.51,330.52,11050.0,270.9193,270.9275,270.7883,270.7965,11050.0
2018-01-10 15:25:00,330.5,330.56,330.4,330.5,7416.0,270.7801,270.8292,270.6981,270.7801,7416.0
2018-01-10 15:30:00,330.5,330.72,330.47,330.68,17066.0,270.7801,270.9603,270.7555,270.9275,17066.0
2018-01-10 15:35:00,330.69,330.88,330.64,330.83,7889.0,270.9357,271.0914,270.8948,271.0504,7889.0
2018-01-10 15:40:00,330.83,330.87,330.65,330.66,9497.0,271.0504,271.0832,270.903,270.9112,9497.0
2018-01-10 15:45:00,330.67,331.02,330.62,330.77,13613.0,270.9193,271.2061,270.8784,271.0013,13613.0
2018-01-10 15:50:00,330.81,331.02,330.81,330.96,12479.0,271.0341,271.2061,271.0341,271.1569,12479.0
2018-01-10 15:55:00,330.94,331.16,330.89,330.96,33149.0,271.1406,271.3208,271.0996,271.1569,33149.0
2018-01-11 09:30:00,331.85,331.85,330.83,331.5,22571.0,271.8861,271.8861,271.0504,271.5994,22571.0
2018-01-11 09:35:00,331.58,331.81,331.35,331.64,20959.0,271.6649,271.8534,271.4765,271.7141,20959.0
2018-01-11 09:40:00,331.72,331.79,331.26,331.33,19889.0,271.7796,271.837,271.4027,271.4601,19889.0
2018-01-11 09:45:00,331.3,331.48,330.99,331.48,7289.0,271.4355,271.583,271.1815,271.583,7289.0
2018-01-11 09:50:00,331.38,331.68,331.26,331.62,4349.0,271.5011,271.7468,271.4027,271.6977,4349.0
2018-01-11 09:55:00,331.76,331.76,331.44,331.59,7000.0,271.8124,271.8124,271.5502,271.6731,7000.0
2018-01-11 10:00:00,331.67,332.08,331.6,331.92,6725.0,271.7387,272.0746,271.6813,271.9435,6725.0
2018-01-11 10:05:00,331.94,332.07,331.61,331.61,16753.0,271.9599,272.0664,271.6895,271.6895,16753.0
2018-01-11 10:10:00,331.71,331.71,331.44,331.53,10706.0,271.7714,271.7714,271.5502,271.624,10706.0
2018-01-11 10:15:00,331.52,331.52,331.2,331.27,13338.0,271.6158,271.6158,271.3536,271.4109,13338.0
2018-01-11 10:20:00,331.27,331.4,331.08,331.27,8038.0,271.4109,271.5174,271.2553,271.4109,8038.0
2018-01-11 10:25:00,331.31,331.39,331.08,331.32,10093.0,271.4437,271.5092,271.2553,271.4519,10093.0
2018-01-11 10:30:00,331.39,331.51,331.28,331.38,3647.0,271.5092,271.6076,271.4191,271.5011,3647.0
2018-01-11 10:35:00,331.14,331.35,331.02,331.23,16428.0,271.3044,271.4765,271.2061,271.3782,16428.0
2018-01-11 10:40:00,331.3,331.51,331.22,331.51,8868.0,271.4355,271.6076,271.37,271.6076,8868.0
2018-01-11 10:45:00,331.49,331.51,331.05,331.05,17436.0,271.5912,271.6076,271.2307,271.2307,17436.0
2018-01-11 10:50:00,331.1,331.35,331.07,331.35,6290.0,271.2716,271.4765,271.2471,271.4765,6290.0
2018-01-11 10:55:00,331.27,331.37,331.05,331.31,5202.0,271.4109,271.4929,271.2307,271.4437,5202.0
2018-01-11 11:00:00,331.33,331.78,331.29,331.39,14589.0,271.4601,271.8288,271.4273,271.5092,14589.0
2018-01-11 11:05:00,331.41,331.46,331.06,331.12,5304.0,271.5256,271.5666,271.2389,271.288,5304.0
2018-01-11 11:10:00,331.06,331.13,330.9,330.9,5552.0,271.2389,271.2962,271.1078,271.1078,5552.0
2018-01-11 11:15:00,330.9,331.0,330.46,330.61,16993.0,271.1078,271.1897,270.7473,270.8702,16993.0
2018-01-11 11:20:00,330.33,330.89,330.16,330.83,5961.0,270.6408,271.0996,270.5015,271.0504,5961.0
2018-01-11 11:25:00,330.69,330.92,330.65,330.66,6754.0,270.9357,271.1242,270.903,270.9112,6754.0
2018-01-11 11:30:00,330.64,330.89,330.51,330.78,5750.0,270.8948,271.0996,270.7883,271.0095,5750.0
2018-01-11 11:35:00,330.84,331.39,330.79,331.39,5404.0,271.0586,271.5092,271.0177,271.5092,5404.0
2018-01-11 11:40:00,331.34,331.34,331.01,331.32,8601.0,271.4683,271.4683,271.1979,271.4519,8601.0
2018-01-11 11:45:00,331.27,331.33,331.01,331.02,5023.0,271.4109,271.4601,271.1979,271.2061,5023.0
2018-01-11 11:50:00,331.05,331.18,330.88,331.03,5535.0,271.2307,271.3372,271.0914,271.2143,5535.0
2018-01-11 11:55:00,331.01,331.26,330.97,331.25,6823.0,271.1979,271.4027,271.1651,271.3945,6823.0
2018-01-11 12:00:00,331.25,331.33,331.24,331.32,5874.0,271.3945,271.4601,271.3864,271.4519,5874.0
2018-01-11 12:05:00,331.22,331.22,331.01,331.21,5162.0,271.37,271.37,271.1979,271.3618,5162.0
2018-01-11 12:10:00,331.26,331.31,331.25,331.25,1562.0,271.4027,271.4437,271.3945,271.3945,1562.0
2018-01-11 12:15:00,331.28,331.3,331.01,331.02,8487.0,271.4191,271.4355,271.1979,271.2061,8487.0
2018-01-11 12:20:00,331.02,331.02,330.8,330.8,1805.0,271.2061,271.2061,271.0259,271.0259,1805.0
2018-01-11 12:25:00,330.78,330.93,330.6,330.64,4470.0,271.0095,271.1324,270.862,270.8948,4470.0
2018-01-11 12:30:00,330.61,330.86,330.61,330.86,3267.0,270.8702,271.075,270.8702,271.075,3267.0
2018-01-11 12:35:00,330.9,331.17,330.83,331.17,3925.0,271.1078,271.329,271.0504,271.329,3925.0
2018-01-11 12:40:00,331.16,331.17,330.96,330.96,4019.0,271.3208,271.329,271.1569,271.1569,4019.0
2018-01-11 12:45:00,331.09,331.17,330.88,330.91,4570.0,271.2635,271.329,271.0914,271.116,4570.0
2018-01-11 12:50:00,330.89,330.9,330.64,330.8,4341.0,271.0996,271.1078,270.8948,271.0259,4341.0
2018-01-11 12:55:00,330.83,330.88,330.61,330.62,3705.0,271.0504,271.0914,270.8702,270.8784,3705.0
2018-01-11 13:00:00,330.62,330.62,330.25,330.34,22203.0,270.8784,270.8784,270.5752,270.649,22203.0
2018-01-11 13:05:00,330.32,330.6,330.31,330.41,10151.0,270.6326,270.862,270.6244,270.7063,10151.0
2018-01-11 13:10:00,330.38,330.51,330.16,330.16,12164.0,270.6818,270.7883,270.5015,270.5015,12164.0
2018-01-11 13:15:00,330.16,330.54,330.16,330.44,8106.0,270.5015,270.8128,270.5015,270.7309,8106.0
2018-01-11 13:20:00,330.44,330.61,330.43,330.51,3826.0,270.7309,270.8702,270.7227,270.7883,3826.0
2018-01-11 13:25:00,330.51,330.73,330.45,330.71,4967.0,270.7883,270.9685,270.7391,270.9521,4967.0
2018-01-11 13:30:00,330.73,330.86,330.65,330.65,4075.0,270.9685,271.075,270.903,270.903,4075.0
2018-01-11 13:35:00,330.71,330.73,330.58,330.68,4905.0,270.9521,270.9685,270.8456,270.9275,4905.0
2018-01-11 13:40:00,330.73,330.86,330.63,330.8,7717.0,270.9685,271.075,270.8866,271.0259,7717.0
2018-01-11 13:45:00,330.74,330.74,330.6,330.61,2308.0,270.9767,270.9767,270.862,270.8702,2308.0
2018-01-11 13:50:00,330.67,330.83,330.58,330.69,4887.0,270.9193,271.0504,270.8456,270.9357,4887.0
2018-01-11 13:55:00,330.66,330.85,330.63,330.76,4857.0,270.9112,271.0668,270.8866,270.9931,4857.0
2018-01-11 14:00:00,330.71,330.84,330.71,330.73,5045.0,270.9521,271.0586,270.9521,270.9685,5045.0
2018-01-11 14:05:00,330.7,330.86,330.7,330.79,2710.0,270.9439,271.075,270.9439,271.0177,2710.0
2018-01-11 14:10:00,330.82,331.02,330.77,330.97,5218.0,271.0422,271.2061,271.0013,271.1651,5218.0
2018-01-11 14:15:00,330.97,331.05,330.91,331.0,3184.0,271.1651,271.2307,271.116,271.1897,3184.0
2018-01-11 14:20:00,330.97,331.02,330.83,330.91,2417.0,271.1651,271.2061,271.0504,271.116,2417.0
2018-01-11 14:25:00,330.91,331.14,330.91,331.13,4255.0,271.116,271.3044,271.116,271.2962,4255.0
2018-01-11 14:30:00,331.17,331.21,331.14,331.16,1249.0,271.329,271.3618,271.3044,271.3208,1249.0
2018-01-11 14:35:00,331.12,331.18,331.0,331.04,4381.0,271.288,271.3372,271.1897,271.2225,4381.0
2018-01-11 14:40:00,331.05,331.27,331.04,331.24,5419.0,271.2307,271.4109,271.2225,271.3864,5419.0
2018-01-11 14:45:00,331.2,331.25,331.15,331.22,10737.0,271.3536,271.3945,271.3126,271.37,10737.0
2018-01-11 14:50:00,331.17,331.22,331.12,331.2,4460.0,271.329,271.37,271.288,271.3536,4460.0
2018-01-11 14:55:00,331.13,331.28,331.12,331.22,6820.0,271.2962,271.4191,271.288,271.37,6820.0
2018-01-11 15:00:00,331.18,331.31,331.15,331.25,6856.0,271.3372,271.4437,271.3126,271.3945,6856.0
2018-01-11 15:05:00,331.21,331.23,331.05,331.1,7639.0,271.3618,271.3782,271.2307,271.2716,7639.0
2018-01-11 15:10:00,331.15,331.24,331.02,331.24,10176.0,271.3126,271.3864,271.2061,271.3864,10176.0
2018-01-11 15:15:00,331.21,331.26,331.15,331.21,6418.0,271.3618,271.4027,271.3126,271.3618,6418.0
2018-01-11 15:20:00,331.23,331.24,331.14,331.2,5945.0,271.3782,271.3864,271.3044,271.3536,5945.0
2018-01-11 15:25:00,331.19,331.21,331.03,331.08,11044.0,271.3454,271.3618,271.2143,271.2553,11044.0
2018-01-11 15:30:00,331.13,331.36,331.13,331.36,23204.0,271.2962,271.4847,271.2962,271.4847,23204.0
2018-01-11 15:35:00,331.36,331.37,331.13,331.13,9087.0,271.4847,271.4929,271.2962,271.2962,9087.0
2018-01-11 15:40:00,331.13,331.3,331.12,331.23,11494.0,271.2962,271.4355,271.288,271.3782,11494.0
2018-01-11 15:45:00,331.21,331.23,331.02,331.06,18206.0,271.3618,271.3782,271.2061,271.2389,18206.0
2018-01-11 15:50:00,331.07,331.17,330.95,331.07,25784.0,271.2471,271.329,271.1488,271.2471,25784.0
2018-01-11 15:55:00,331.04,331.24,330.96,331.01,49849.0,271.2225,271.3864,271.1569,271.1979,49849.0
2018-01-12 09:30:00,331.35,331.92,331.03,331.03,19635.0,271.4765,271.9435,271.2143,271.2143,19635.0
2018-01-12 09:35:00,331.44,331.74,331.31,331.52,8001.0,271.5502,271.796,271.4437,271.6158,8001.0
2018-01-12 09:40:00,331.56,331.97,331.49,331.97,6668.0,271.6485,271.9844,271.5912,271.9844,6668.0
2018-01-12 09:45:00,331.91,332.4,331.83,332.24,14132.0,271.9353,272.3367,271.8697,272.2057,14132.0
2018-01-12 09:50:00,332.27,332.93,332.27,332.93,6730.0,272.2302,272.771,272.2302,272.771,6730.0
2018-01-12 09:55:00,332.88,333.28,332.78,333.08,17225.0,272.73,273.0577,272.6481,272.8939,17225.0
2018-01-12 10:00:00,333.25,333.47,333.23,333.41,8679.0,273.0332,273.2134,273.0168,273.1642,8679.0
2018-01-12 10:05:00,333.48,333.64,333.35,333.58,9018.0,273.2216,273.3527,273.1151,273.3035,9018.0
2018-01-12 10:10:00,333.61,333.9,333.47,333.77,17521.0,273.3281,273.5657,273.2134,273.4592,17521.0
2018-01-12 10:15:00,333.69,333.71,333.14,333.42,10005.0,273.3936,273.41,272.943,273.1724,10005.0
2018-01-12 10:20:00,333.54,333.81,333.53,333.78,3688.0,273.2708,273.492,273.2626,273.4674,3688.0
2018-01-12 10:25:00,333.7,333.82,333.5,333.75,7866.0,273.4018,273.5002,273.238,273.4428,7866.0
2018-01-12 10:30:00,333.77,334.03,333.71,333.86,9855.0,273.4592,273.6722,273.41,273.5329,9855.0
2018-01-12 10:35:00,333.91,334.2,333.78,334.16,11585.0,273.5739,273.8115,273.4674,273.7787,11585.0
2018-01-12 10:40:00,334.15,334.52,334.11,334.33,6879.0,273.7705,274.0737,273.7378,273.918,6879.0
2018-01-12 10:45:00,334.35,334.75,334.33,334.74,6852.0,273.9344,274.2621,273.918,274.2539,6852.0
2018-01-12 10:50:00,334.82,335.28,334.75,335.24,26784.0,274.3195,274.6963,274.2621,274.6636,26784.0
2018-01-12 10:55:00,335.26,335.26,334.51,334.51,7310.0,274.68,274.68,274.0655,274.0655,7310.0
2018-01-12 11:00:00,334.61,334.92,334.38,334.79,12752.0,274.1474,274.4014,273.959,274.2949,12752.0
2018-01-12 11:05:00,334.81,334.89,334.52,334.75,7796.0,274.3113,274.3768,274.0737,274.2621,7796.0
2018-01-12 11:10:00,334.66,334.75,334.5,334.5,5771.0,274.1884,274.2621,274.0573,274.0573,5771.0
2018-01-12 11:15:00,334.61,334.62,334.29,334.37,5611.0,274.1474,274.1556,273.8852,273.9508,5611.0
2018-01-12 11:20:00,334.42,334.49,334.0,334.13,9448.0,273.9917,274.0491,273.6476,273.7541,9448.0
2018-01-12 11:25:00,334.12,334.22,334.06,334.06,3301.0,273.7459,273.8279,273.6968,273.6968,3301.0
2018-01-12 11:30:00,334.08,334.31,334.07,334.27,8161.0,273.7132,273.9016,273.705,273.8688,8161.0
2018-01-12 11:35:00,334.21,334.35,334.11,334.15,8209.0,273.8197,273.9344,273.7378,273.7705,8209.0
2018-01-12 11:40:00,334.16,334.31,334.15,334.31,6857.0,273.7787,273.9016,273.7705,273.9016,6857.0
2018-01-12 11:45:00,334.34,334.42,334.26,334.39,5672.0,273.9262,273.9917,273.8607,273.9672,5672.0
2018-01-12 11:50:00,334.48,334.48,334.18,334.34,5908.0,274.0409,274.0409,273.7951,273.9262,5908.0
2018-01-12 11:55:00,334.24,334.53,334.14,334.48,7019.0,273.8443,274.0819,273.7623,274.0409,7019.0
2018-01-12 12:00:00,334.59,334.6,334.31,334.37,7035.0,274.131,274.1392,273.9016,273.9508,7035.0
2018-01-12 12:05:00,334.37,334.43,334.3,334.38,7569.0,273.9508,273.9999,273.8934,273.959,7569.0
2018-01-12 12:10:00,334.35,334.42,334.08,334.29,15221.0,273.9344,273.9917,273.7132,273.8852,15221.0
2018-01-12 12:15:00,334.19,334.6,334.19,334.56,9341.0,273.8033,274.1392,273.8033,274.1064,9341.0
2018-01-12 12:20:00,334.55,334.93,334.49,334.74,6990.0,274.0982,274.4096,274.0491,274.2539,6990.0
2018-01-12 12:25:00,334.68,334.76,334.47,334.75,4554.0,274.2048,274.2703,274.0327,274.2621,4554.0
2018-01-12 12:30:00,334.69,334.82,334.63,334.63,2570.0,274.213,274.3195,274.1638,274.1638,2570.0
2018-01-12 12:35:00,334.65,334.65,334.42,334.51,7017.0,274.1802,274.1802,273.9917,274.0655,7017.0
2018-01-12 12:40:00,334.52,334.56,334.23,334.38,3906.0,274.0737,274.1064,273.8361,273.959,3906.0
2018-01-12 12:45:00,334.37,334.4,334.27,334.36,2530.0,273.9508,273.9754,273.8688,273.9426,2530.0
2018-01-12 12:50:00,334.42,334.56,334.42,334.47,7950.0,273.9917,274.1064,273.9917,274.0327,7950.0
2018-01-12 12:55:00,334.55,334.62,334.4,334.61,3900.0,274.0982,274.1556,273.9754,274.1474,3900.0
2018-01-12 13:00:00,334.63,334.82,334.56,334.76,8011.0,274.1638,274.3195,274.1064,274.2703,8011.0
2018-01-12 13:05:00,334.73,334.79,334.72,334.73,1483.0,274.2457,274.2949,274.2375,274.2457,1483.0
2018-01-12 13:10:00,334.72,334.76,334.45,334.57,7500.0,274.2375,274.2703,274.0163,274.1146,7500.0
2018-01-12 13:15:00,334.58,334.64,334.35,334.55,5542.0,274.1228,274.172,273.9344,274.0982,5542.0
2018-01-12 13:20:00,334.6,334.74,334.55,334.65,6351.0,274.1392,274.2539,274.0982,274.1802,6351.0
2018-01-12 13:25:00,334.63,334.85,334.62,334.71,2429.0,274.1638,274.344,274.1556,274.2293,2429.0
2018-01-12 13:30:00,334.77,334.77,334.51,334.57,3538.0,274.2785,274.2785,274.0655,274.1146,3538.0
2018-01-12 13:35:00,334.56,334.75,334.55,334.59,4996.0,274.1064,274.2621,274.0982,274.131,4996.0
2018-01-12 13:40:00,334.63,334.72,334.49,334.68,8850.0,274.1638,274.2375,274.0491,274.2048,8850.0
2018-01-12 13:45:00,334.76,334.85,334.62,334.72,5560.0,274.2703,274.344,274.1556,274.2375,5560.0
2018-01-12 13:50:00,334.72,335.25,334.62,335.25,19679.0,274.2375,274.6718,274.1556,274.6718,19679.0
2018-01-12 13:55:00,335.23,335.34,335.02,335.09,7242.0,274.6554,274.7455,274.4833,274.5407,7242.0
2018-01-12 14:00:00,335.1,335.27,335.03,335.16,6998.0,274.5489,274.6881,274.4915,274.598,6998.0
2018-01-12 14:05:00,335.2,335.26,335.01,335.21,14263.0,274.6308,274.68,274.4751,274.639,14263.0
2018-01-12 14:10:00,335.17,335.25,335.04,335.21,2822.0,274.6062,274.6718,274.4997,274.639,2822.0
2018-01-12 14:15:00,335.17,335.4,335.04,335.4,13363.0,274.6062,274.7947,274.4997,274.7947,13363.0
2018-01-12 14:20:00,335.41,335.46,335.33,335.37,8595.0,274.8029,274.8438,274.7373,274.7701,8595.0
2018-01-12 14:25:00,335.38,335.57,335.37,335.55,11056.0,274.7783,274.9339,274.7701,274.9176,11056.0
2018-01-12 14:30:00,335.61,335.83,335.55,335.79,6546.0,274.9667,275.147,274.9176,275.1142,6546.0
2018-01-12 14:35:00,335.81,335.84,335.71,335.73,8600.0,275.1306,275.1552,275.0486,275.065,8600.0
2018-01-12 14:40:00,335.75,335.75,335.46,335.64,5236.0,275.0814,275.0814,274.8438,274.9913,5236.0
2018-01-12 14:45:00,335.67,335.67,335.43,335.56,5199.0,275.0159,275.0159,274.8192,274.9257,5199.0
2018-01-12 14:50:00,335.57,335.78,335.57,335.72,3205.0,274.9339,275.106,274.9339,275.0568,3205.0
2018-01-12 14:55:00,335.7,335.95,335.67,335.95,4098.0,275.0404,275.2453,275.0159,275.2453,4098.0
2018-01-12 15:00:00,335.95,336.0,335.91,335.95,10955.0,275.2453,275.2862,275.2125,275.2453,10955.0
2018-01-12 15:05:00,335.97,336.0,335.87,335.9,6847.0,275.2617,275.2862,275.1797,275.2043,6847.0
2018-01-12 15:10:00,335.88,335.89,335.25,335.44,7561.0,275.1879,275.1961,274.6718,274.8274,7561.0
2018-01-12 15:15:00,335.39,335.67,335.21,335.66,7221.0,274.7865,275.0159,274.639,275.0077,7221.0
2018-01-12 15:20:00,335.52,335.77,335.5,335.72,5100.0,274.893,275.0978,274.8766,275.0568,5100.0
2018-01-12 15:25:00,335.72,335.99,335.72,335.99,9621.0,275.0568,275.278,275.0568,275.278,9621.0
2018-01-12 15:30:00,335.81,335.95,335.79,335.95,6136.0,275.1306,275.2453,275.1142,275.2453,6136.0
2018-01-12 15:35:00,335.95,336.24,335.91,336.24,8322.0,275.2453,275.4829,275.2125,275.4829,8322.0
2018-01-12 15:40:00,336.26,336.34,336.2,336.26,21419.0,275.4993,275.5648,275.4501,275.4993,21419.0
2018-01-12 15:45:00,336.25,336.35,336.19,336.23,13774.0,275.4911,275.573,275.4419,275.4747,13774.0
2018-01-12 15:50:00,336.22,336.22,335.76,335.84,11067.0,275.4665,275.4665,275.0896,275.1552,11067.0
2018-01-12 15:55:00,335.88,336.07,335.46,335.83,73024.0,275.1879,275.3436,274.8438,275.147,73024.0
2018-01-16 09:30:00,336.35,336.42,335.3,336.2,42535.0,275.573,275.6303,274.7127,275.4501,42535.0
2018-01-16 09:35:00,336.36,336.38,335.84,336.27,10808.0,275.5812,275.5976,275.1552,275.5075,10808.0
2018-01-16 09:40:00,336.2,336.23,335.3,335.71,24894.0,275.4501,275.4747,274.7127,275.0486,24894.0
2018-01-16 09:45:00,335.71,336.3,335.67,336.25,11939.0,275.0486,275.532,275.0159,275.4911,11939.0
2018-01-16 09:50:00,336.08,336.67,335.78,336.51,8360.0,275.3518,275.8352,275.106,275.7041,8360.0
2018-01-16 09:55:00,336.47,336.59,336.36,336.44,8080.0,275.6713,275.7696,275.5812,275.6467,8080.0
2018-01-16 10:00:00,336.56,336.56,336.14,336.2,8022.0,275.7451,275.7451,275.4009,275.4501,8022.0
2018-01-16 10:05:00,336.2,336.48,336.16,336.34,6909.0,275.4501,275.6795,275.4173,275.5648,6909.0
2018-01-16 10:10:00,336.34,336.45,336.26,336.26,6500.0,275.5648,275.6549,275.4993,275.4993,6500.0
2018-01-16 10:15:00,336.24,336.38,336.11,336.21,9006.0,275.4829,275.5976,275.3764,275.4583,9006.0
2018-01-16 10:20:00,336.21,336.21,335.81,335.89,7501.0,275.4583,275.4583,275.1306,275.1961,7501.0
2018-01-16 10:25:00,335.9,335.92,335.6,335.85,6375.0,275.2043,275.2207,274.9585,275.1633,6375.0
2018-01-16 10:30:00,335.95,335.97,335.77,335.83,3504.0,275.2453,275.2617,275.0978,275.147,3504.0
2018-01-16 10:35:00,335.82,335.82,335.31,335.62,6970.0,275.1388,275.1388,274.7209,274.9749,6970.0
2018-01-16 10:40:00,335.59,335.77,335.45,335.45,9084.0,274.9503,275.0978,274.8356,274.8356,9084.0
2018-01-16 10:45:00,335.38,335.46,335.07,335.21,6723.0,274.7783,274.8438,274.5243,274.639,6723.0
2018-01-16 10:50:00,335.27,335.32,334.89,334.89,13455.0,274.6881,274.7291,274.3768,274.3768,13455.0
2018-01-16 10:55:00,334.89,334.91,334.29,334.55,5280.0,274.3768,274.3932,273.8852,274.0982,5280.0
2018-01-16 11:00:00,334.78,334.8,334.59,334.71,8923.0,274.2867,274.3031,274.131,274.2293,8923.0
2018-01-16 11:05:00,334.69,334.71,334.47,334.47,5656.0,274.213,274.2293,274.0327,274.0327,5656.0
2018-01-16 11:10:00,334.51,334.71,334.33,334.44,6525.0,274.0655,274.2293,273.918,274.0081,6525.0
2018-01-16 11:15:00,334.41,334.82,334.35,334.65,9399.0,273.9835,274.3195,273.9344,274.1802,9399.0
2018-01-16 11:20:00,334.64,334.7,334.35,334.42,13653.0,274.172,274.2211,273.9344,273.9917,13653.0
2018-01-16 11:25:00,334.36,334.6,334.04,334.52,14135.0,273.9426,274.1392,273.6804,274.0737,14135.0
2018-01-16 11:30:00,334.52,334.65,334.36,334.47,8783.0,274.0737,274.1802,273.9426,274.0327,8783.0
2018-01-16 11:35:00,334.41,334.73,334.4,334.6,3769.0,273.9835,274.2457,273.9754,274.1392,3769.0
2018-01-16 11:40:00,334.69,334.8,334.26,334.32,6612.0,274.213,274.3031,273.8607,273.9098,6612.0
2018-01-16 11:45:00,334.29,334.34,334.11,334.34,6044.0,273.8852,273.9262,273.7378,273.9262,6044.0
2018-01-16 11:50:00,334.29,334.35,334.01,334.02,6034.0,273.8852,273.9344,273.6558,273.664,6034.0
2018-01-16 11:55:00,334.06,334.53,333.8,334.4,15109.0,273.6968,274.0819,273.4838,273.9754,15109.0
2018-01-16 12:00:00,334.29,334.44,334.12,334.25,9630.0,273.8852,274.0081,273.7459,273.8525,9630.0
2018-01-16 12:05:00,334.35,334.4,334.1,334.35,3848.0,273.9344,273.9754,273.7296,273.9344,3848.0
2018-01-16 12:10:00,334.38,334.61,334.33,334.36,5567.0,273.959,274.1474,273.918,273.9426,5567.0
2018-01-16 12:15:00,334.24,334.34,333.86,334.07,17614.0,273.8443,273.9262,273.5329,273.705,17614.0
2018-01-16 12:20:00,334.22,334.25,333.46,333.48,10400.0,273.8279,273.8525,273.2052,273.2216,10400.0
2018-01-16 12:25:00,333.46,333.62,333.26,333.37,5149.0,273.2052,273.3363,273.0413,273.1315,5149.0
2018-01-16 12:30:00,333.33,333.6,333.27,333.44,5134.0,273.0987,273.3199,273.0495,273.1888,5134.0
2018-01-16 12:35:00,333.4,333.62,333.33,333.49,4389.0,273.156,273.3363,273.0987,273.2298,4389.0
2018-01-16 12:40:00,333.53,333.66,333.47,333.54,3850.0,273.2626,273.3691,273.2134,273.2708,3850.0
2018-01-16 12:45:00,333.53,333.61,333.26,333.57,6144.0,273.2626,273.3281,273.0413,273.2953,6144.0
2018-01-16 12:50:00,333.64,333.7,333.34,333.36,5632.0,273.3527,273.4018,273.1069,273.1233,5632.0
2018-01-16 12:55:00,333.39,333.48,333.23,333.28,3195.0,273.1479,273.2216,273.0168,273.0577,3195.0
2018-01-16 13:00:00,333.4,333.71,333.3,333.71,5431.0,273.156,273.41,273.0741,273.41,5431.0
2018-01-16 13:05:00,333.58,333.68,333.19,333.19,4621.0,273.3035,273.3855,272.984,272.984,4621.0
2018-01-16 13:10:00,333.24,333.48,333.17,333.48,6821.0,273.025,273.2216,272.9676,273.2216,6821.0
2018-01-16 13:15:00,333.48,333.9,333.48,333.9,2400.0,273.2216,273.5657,273.2216,273.5657,2400.0
2018-01-16 13:20:00,333.89,333.9,333.42,333.42,5777.0,273.5575,273.5657,273.1724,273.1724,5777.0
2018-01-16 13:25:00,333.41,333.62,333.27,333.6,2896.0,273.1642,273.3363,273.0495,273.3199,2896.0
2018-01-16 13:30:00,333.67,333.9,333.46,333.53,5855.0,273.3773,273.5657,273.2052,273.2626,5855.0
2018-01-16 13:35:00,333.47,333.61,333.19,333.54,9123.0,273.2134,273.3281,272.984,273.2708,9123.0
2018-01-16 13:40:00,333.59,333.71,333.35,333.58,2234.0,273.3117,273.41,273.1151,273.3035,2234.0
2018-01-16 13:45:00,333.5,333.5,333.23,333.23,3675.0,273.238,273.238,273.0168,273.0168,3675.0
2018-01-16 13:50:00,333.29,333.29,333.04,333.13,7150.0,273.0659,273.0659,272.8611,272.9348,7150.0
2018-01-16 13:55:00,333.04,333.04,332.26,332.42,13440.0,272.8611,272.8611,272.222,272.3531,13440.0
2018-01-16 14:00:00,332.48,332.56,332.29,332.56,8376.0,272.4023,272.4678,272.2466,272.4678,8376.0
2018-01-16 14:05:00,332.5,332.91,332.39,332.71,10094.0,272.4187,272.7546,272.3286,272.5907,10094.0
2018-01-16 14:10:00,332.63,332.65,332.42,332.43,6236.0,272.5252,272.5416,272.3531,272.3613,6236.0
2018-01-16 14:15:00,332.43,332.51,331.75,331.96,8489.0,272.3613,272.4269,271.8042,271.9763,8489.0
2018-01-16 14:20:00,332.02,332.19,331.52,331.64,7720.0,272.0254,272.1647,271.6158,271.7141,7720.0
2018-01-16 14:25:00,331.7,332.29,331.64,331.88,14842.0,271.7632,272.2466,271.7141,271.9107,14842.0
2018-01-16 14:30:00,331.91,332.48,331.82,332.3,5220.0,271.9353,272.4023,271.8615,272.2548,5220.0
2018-01-16 14:35:00,332.37,332.42,332.0,332.0,12278.0,272.3122,272.3531,272.009,272.009,12278.0
2018-01-16 14:40:00,331.98,332.15,331.33,331.33,9875.0,271.9926,272.1319,271.4601,271.4601,9875.0
2018-01-16 14:45:00,331.41,331.82,331.11,331.48,13174.0,271.5256,271.8615,271.2798,271.583,13174.0
2018-01-16 14:50:00,331.54,331.67,331.33,331.51,19403.0,271.6321,271.7387,271.4601,271.6076,19403.0
2018-01-16 14:55:00,331.4,331.47,331.2,331.29,8958.0,271.5174,271.5748,271.3536,271.4273,8958.0
2018-01-16 15:00:00,331.35,331.62,331.2,331.21,12083.0,271.4765,271.6977,271.3536,271.3618,12083.0
2018-01-16 15:05:00,331.48,331.81,331.4,331.75,8298.0,271.583,271.8534,271.5174,271.8042,8298.0
2018-01-16 15:10:00,331.9,332.02,331.62,331.63,11937.0,271.9271,272.0254,271.6977,271.7059,11937.0
2018-01-16 15:15:00,331.62,331.62,331.04,331.05,10751.0,271.6977,271.6977,271.2225,271.2307,10751.0
2018-01-16 15:20:00,331.1,331.14,330.74,330.82,22167.0,271.2716,271.3044,270.9767,271.0422,22167.0
2018-01-16 15:25:00,330.98,331.36,330.89,331.36,21497.0,271.1733,271.4847,271.0996,271.4847,21497.0
2018-01-16 15:30:00,331.35,331.58,330.92,331.0,16551.0,271.4765,271.6649,271.1242,271.1897,16551.0
2018-01-16 15:35:00,331.03,331.15,330.79,330.82,15302.0,271.2143,271.3126,271.0177,271.0422,15302.0
2018-01-16 15:40:00,330.73,330.84,330.44,330.68,23587.0,270.9685,271.0586,270.7309,270.9275,23587.0
2018-01-16 15:45:00,330.66,330.66,330.2,330.27,27979.0,270.9112,270.9112,270.5343,270.5916,27979.0
2018-01-16 15:50:00,330.27,330.47,330.2,330.34,21287.0,270.5916,270.7555,270.5343,270.649,21287.0
2018-01-16 15:55:00,330.3,330.34,330.0,330.11,46088.0,270.6162,270.649,270.3704,270.4605,46088.0
2018-01-17 09:30:00,331.46,332.96,331.04,331.84,28687.0,271.5666,272.7956,271.2225,271.8779,28687.0
2018-01-17 09:35:00,331.74,332.25,331.15,331.15,7768.0,271.796,272.2138,271.3126,271.3126,7768.0
2018-01-17 09:40:00,331.15,331.62,330.55,331.12,7005.0,271.3126,271.6977,270.821,271.288,7005.0
2018-01-17 09:45:00,331.0,331.37,330.32,330.58,5749.0,271.1897,271.4929,270.6326,270.8456,5749.0
2018-01-17 09:50:00,330.53,331.76,330.53,331.41,8657.0,270.8046,271.8124,270.8046,271.5256,8657.0
2018-01-17 09:55:00,331.4,331.42,330.59,331.13,13440.0,271.5174,271.5338,270.8538,271.2962,13440.0
2018-01-17 10:00:00,331.09,332.6,331.06,332.47,8901.0,271.2635,272.5006,271.2389,272.3941,8901.0
2018-01-17 10:05:00,332.43,332.81,332.14,332.38,6415.0,272.3613,272.6727,272.1237,272.3204,6415.0
2018-01-17 10:10:00,332.5,332.82,331.93,332.04,10886.0,272.4187,272.6809,271.9517,272.0418,10886.0
2018-01-17 10:15:00,332.22,332.73,332.22,332.27,7296.0,272.1893,272.6071,272.1893,272.2302,7296.0
2018-01-17 10:20:00,332.4,332.96,332.2,332.29,6451.0,272.3367,272.7956,272.1729,272.2466,6451.0
2018-01-17 10:25:00,332.23,332.59,332.23,332.5,4490.0,272.1975,272.4924,272.1975,272.4187,4490.0
2018-01-17 10:30:00,332.65,332.72,332.09,332.48,4124.0,272.5416,272.5989,272.0828,272.4023,4124.0
2018-01-17 10:35:00,332.42,332.75,332.37,332.63,4475.0,272.3531,272.6235,272.3122,272.5252,4475.0
2018-01-17 10:40:00,332.63,332.63,332.24,332.26,3131.0,272.5252,272.5252,272.2057,272.222,3131.0
2018-01-17 10:45:00,332.37,333.0,332.18,332.99,34344.0,272.3122,272.8283,272.1565,272.8201,34344.0
2018-01-17 10:50:00,333.0,333.12,332.71,332.99,3842.0,272.8283,272.9266,272.5907,272.8201,3842.0
2018-01-17 10:55:00,332.67,333.11,332.67,332.88,7450.0,272.558,272.9185,272.558,272.73,7450.0
2018-01-17 11:00:00,332.92,333.09,332.63,332.63,3626.0,272.7628,272.9021,272.5252,272.5252,3626.0
2018-01-17 11:05:00,332.72,333.16,332.61,332.98,9736.0,272.5989,272.9594,272.5088,272.8119,9736.0
2018-01-17 11:10:00,333.06,333.5,333.06,333.32,11739.0,272.8775,273.238,272.8775,273.0905,11739.0
2018-01-17 11:15:00,333.23,333.68,333.23,333.55,9015.0,273.0168,273.3855,273.0168,273.2789,9015.0
2018-01-17 11:20:00,333.48,333.53,333.16,333.34,4573.0,273.2216,273.2626,272.9594,273.1069,4573.0
2018-01-17 11:25:00,333.24,333.5,333.15,333.16,5656.0,273.025,273.238,272.9512,272.9594,5656.0
2018-01-17 11:30:00,333.17,333.68,333.17,333.57,9555.0,272.9676,273.3855,272.9676,273.2953,9555.0
2018-01-17 11:35:00,333.62,333.62,333.13,333.14,2710.0,273.3363,273.3363,272.9348,272.943,2710.0
2018-01-17 11:40:00,333.16,333.18,332.95,332.95,2738.0,272.9594,272.9758,272.7874,272.7874,2738.0
2018-01-17 11:45:00,332.93,333.23,332.59,333.19,8918.0,272.771,273.0168,272.4924,272.984,8918.0
2018-01-17 11:50:00,333.19,333.24,332.82,332.99,4556.0,272.984,273.025,272.6809,272.8201,4556.0
2018-01-17 11:55:00,333.04,333.29,332.87,333.26,5815.0,272.8611,273.0659,272.7218,273.0413,5815.0
2018-01-17 12:00:00,333.24,333.68,333.19,333.58,4602.0,273.025,273.3855,272.984,273.3035,4602.0
2018-01-17 12:05:00,333.6,333.74,333.54,333.73,4381.0,273.3199,273.4346,273.2708,273.4264,4381.0
2018-01-17 12:10:00,333.81,334.11,333.65,334.1,8354.0,273.492,273.7378,273.3609,273.7296,8354.0
2018-01-17 12:15:00,334.1,334.22,333.89,334.01,8253.0,273.7296,273.8279,273.5575,273.6558,8253.0
2018-01-17 12:20:00,334.06,334.81,333.94,334.28,10612.0,273.6968,274.3113,273.5985,273.877,10612.0
2018-01-17 12:25:00,334.28,334.39,334.19,334.32,5315.0,273.877,273.9672,273.8033,273.9098,5315.0
2018-01-17 12:30:00,334.31,334.37,333.85,334.09,10743.0,273.9016,273.9508,273.5247,273.7214,10743.0
2018-01-17 12:35:00,333.85,334.32,333.85,334.32,3592.0,273.5247,273.9098,273.5247,273.9098,3592.0
2018-01-17 12:40:00,334.34,334.39,334.25,334.37,3890.0,273.9262,273.9672,273.8525,273.9508,3890.0
2018-01-17 12:45:00,334.37,334.69,334.28,334.58,6479.0,273.9508,274.213,273.877,274.1228,6479.0
2018-01-17 12:50:00,334.61,334.78,334.44,334.78,3005.0,274.1474,274.2867,274.0081,274.2867,3005.0
2018-01-17 12:55:00,334.7,334.91,334.56,334.58,5268.0,274.2211,274.3932,274.1064,274.1228,5268.0
2018-01-17 13:00:00,334.59,335.33,334.59,334.59,11643.0,274.131,274.7373,274.131,274.131,11643.0
2018-01-17 13:05:00,334.78,335.14,334.78,335.02,4517.0,274.2867,274.5816,274.2867,274.4833,4517.0
2018-01-17 13:10:00,334.97,335.06,334.72,334.96,2538.0,274.4424,274.5161,274.2375,274.4342,2538.0
2018-01-17 13:15:00,334.86,334.87,334.75,334.78,2050.0,274.3522,274.3604,274.2621,274.2867,2050.0
2018-01-17 13:20:00,334.88,335.25,334.88,334.93,5833.0,274.3686,274.6718,274.3686,274.4096,5833.0
2018-01-17 13:25:00,335.07,335.13,334.87,335.09,4983.0,274.5243,274.5734,274.3604,274.5407,4983.0
2018-01-17 13:30:00,335.11,335.32,335.0,335.29,4645.0,274.5571,274.7291,274.4669,274.7045,4645.0
2018-01-17 13:35:00,335.3,335.7,335.22,335.55,30868.0,274.7127,275.0404,274.6472,274.9176,30868.0
2018-01-17 13:40:00,335.7,335.74,335.12,335.12,9256.0,275.0404,275.0732,274.5653,274.5653,9256.0
2018-01-17 13:45:00,335.32,335.42,335.04,335.04,3654.0,274.7291,274.811,274.4997,274.4997,3654.0
2018-01-17 13:50:00,335.1,335.58,335.02,335.49,6438.0,274.5489,274.9421,274.4833,274.8684,6438.0
2018-01-17 13:55:00,335.56,335.56,335.11,335.18,3000.0,274.9257,274.9257,274.5571,274.6144,3000.0
2018-01-17 14:00:00,335.33,335.46,335.26,335.41,9536.0,274.7373,274.8438,274.68,274.8029,9536.0
2018-01-17 14:05:00,335.42,335.49,335.32,335.32,7121.0,274.811,274.8684,274.7291,274.7291,7121.0
2018-01-17 14:10:00,335.37,335.4,335.25,335.39,4126.0,274.7701,274.7947,274.6718,274.7865,4126.0
2018-01-17 14:15:00,335.4,335.4,335.16,335.22,6864.0,274.7947,274.7947,274.598,274.6472,6864.0
2018-01-17 14:20:00,335.21,335.44,335.13,335.28,4880.0,274.639,274.8274,274.5734,274.6963,4880.0
2018-01-17 14:25:00,335.21,335.21,334.86,334.94,2574.0,274.639,274.639,274.3522,274.4178,2574.0
2018-01-17 14:30:00,334.99,335.26,334.99,335.09,4741.0,274.4587,274.68,274.4587,274.5407,4741.0
2018-01-17 14:35:00,335.19,335.29,335.06,335.23,2146.0,274.6226,274.7045,274.5161,274.6554,2146.0
2018-01-17 14:40:00,335.22,335.37,335.14,335.24,4129.0,274.6472,274.7701,274.5816,274.6636,4129.0
2018-01-17 14:45:00,335.33,335.57,335.25,335.49,7085.0,274.7373,274.9339,274.6718,274.8684,7085.0
2018-01-17 14:50:00,335.48,335.58,335.32,335.46,6002.0,274.8602,274.9421,274.7291,274.8438,6002.0
2018-01-17 14:55:00,335.31,335.56,334.98,335.3,8361.0,274.7209,274.9257,274.4505,274.7127,8361.0
2018-01-17 15:00:00,335.21,335.3,335.14,335.2,4000.0,274.639,274.7127,274.5816,274.6308,4000.0
2018-01-17 15:05:00,335.31,335.52,335.31,335.35,4747.0,274.7209,274.893,274.7209,274.7537,4747.0
2018-01-17 15:10:00,335.36,335.39,335.19,335.27,1721.0,274.7619,274.7865,274.6226,274.6881,1721.0
2018-01-17 15:15:00,335.22,335.6,335.22,335.56,10579.0,274.6472,274.9585,274.6472,274.9257,10579.0
2018-01-17 15:20:00,335.65,335.66,335.46,335.51,3500.0,274.9995,275.0077,274.8438,274.8848,3500.0
2018-01-17 15:25:00,335.46,335.5,335.12,335.2,8734.0,274.8438,274.8766,274.5653,274.6308,8734.0
2018-01-17 15:30:00,335.2,335.26,335.02,335.04,13807.0,274.6308,274.68,274.4833,274.4997,13807.0
2018-01-17 15:35:00,335.12,335.35,335.11,335.17,6061.0,274.5653,274.7537,274.5571,274.6062,6061.0
2018-01-17 15:40:00,335.25,335.31,335.09,335.18,14318.0,274.6718,274.7209,274.5407,274.6144,14318.0
2018-01-17 15:45:00,335.23,335.27,335.06,335.12,18556.0,274.6554,274.6881,274.5161,274.5653,18556.0
2018-01-17 15:50:00,335.14,335.15,334.88,334.94,11302.0,274.5816,274.5898,274.3686,274.4178,11302.0
2018-01-17 15:55:00,334.97,335.01,334.78,334.86,39598.0,274.4424,274.4751,274.2867,274.3522,39598.0
2018-01-18 09:30:00,334.11,334.86,334.02,334.86,20787.0,273.7378,274.3522,273.664,274.3522,20787.0
2018-01-18 09:35:00,334.98,335.7,334.87,335.36,9200.0,274.4505,275.0404,274.3604,274.7619,9200.0
2018-01-18 09:40:00,335.22,335.22,334.59,334.76,5335.0,274.6472,274.6472,274.131,274.2703,5335.0
2018-01-18 09:45:00,334.99,335.69,334.78,335.69,6374.0,274.4587,275.0323,274.2867,275.0323,6374.0
2018-01-18 09:50:00,335.64,335.64,335.09,335.41,5349.0,274.9913,274.9913,274.5407,274.8029,5349.0
2018-01-18 09:55:00,335.46,335.75,335.4,335.63,8456.0,274.8438,275.0814,274.7947,274.9831,8456.0
2018-01-18 10:00:00,335.69,335.71,335.32,335.45,4889.0,275.0323,275.0486,274.7291,274.8356,4889.0
2018-01-18 10:05:00,335.31,335.62,335.2,335.2,5259.0,274.7209,274.9749,274.6308,274.6308,5259.0
2018-01-18 10:10:00,335.2,335.64,334.95,335.2,13472.0,274.6308,274.9913,274.426,274.6308,13472.0
2018-01-18 10:15:00,335.31,335.63,335.21,335.55,9228.0,274.7209,274.9831,274.639,274.9176,9228.0
2018-01-18 10:20:00,335.4,335.52,335.36,335.38,2110.0,274.7947,274.893,274.7619,274.7783,2110.0
2018-01-18 10:25:00,335.3,335.5,335.3,335.49,3461.0,274.7127,274.8766,274.7127,274.8684,3461.0
2018-01-18 10:30:00,335.54,335.92,335.45,335.9,6962.0,274.9094,275.2207,274.8356,275.2043,6962.0
2018-01-18 10:35:00,335.74,335.84,335.3,335.45,9122.0,275.0732,275.1552,274.7127,274.8356,9122.0
2018-01-18 10:40:00,335.34,335.6,335.21,335.36,4046.0,274.7455,274.9585,274.639,274.7619,4046.0
2018-01-18 10:45:00,335.35,335.56,335.31,335.41,43380.0,274.7537,274.9257,274.7209,274.8029,43380.0
2018-01-18 10:50:00,335.43,335.49,335.12,335.22,5666.0,274.8192,274.8684,274.5653,274.6472,5666.0
2018-01-18 10:55:00,335.28,335.37,334.7,334.7,5157.0,274.6963,274.7701,274.2211,274.2211,5157.0
2018-01-18 11:00:00,334.71,335.1,334.44,335.05,6783.0,274.2293,274.5489,274.0081,274.5079,6783.0
2018-01-18 11:05:00,334.96,335.06,334.8,334.91,3693.0,274.4342,274.5161,274.3031,274.3932,3693.0
2018-01-18 11:10:00,334.94,335.18,334.81,334.98,5841.0,274.4178,274.6144,274.3113,274.4505,5841.0
2018-01-18 11:15:00,334.98,335.02,334.7,335.02,4866.0,274.4505,274.4833,274.2211,274.4833,4866.0
2018-01-18 11:20:00,334.84,334.98,334.4,334.4,3035.0,274.3358,274.4505,273.9754,273.9754,3035.0
2018-01-18 11:25:00,334.4,334.59,334.33,334.5,2325.0,273.9754,274.131,273.918,274.0573,2325.0
2018-01-18 11:30:00,334.56,334.56,334.21,334.38,1431.0,274.1064,274.1064,273.8197,273.959,1431.0
2018-01-18 11:35:00,334.44,334.69,334.39,334.4,10087.0,274.0081,274.213,273.9672,273.9754,10087.0
2018-01-18 11:40:00,334.62,334.63,334.11,334.15,2930.0,274.1556,274.1638,273.7378,273.7705,2930.0
2018-01-18 11:45:00,334.28,334.43,334.03,334.36,3065.0,273.877,273.9999,273.6722,273.9426,3065.0
2018-01-18 11:50:00,334.26,334.4,334.18,334.35,4108.0,273.8607,273.9754,273.7951,273.9344,4108.0
2018-01-18 11:55:00,334.37,334.4,334.16,334.28,5562.0,273.9508,273.9754,273.7787,273.877,5562.0
2018-01-18 12:00:00,334.28,334.36,334.15,334.3,3992.0,273.877,273.9426,273.7705,273.8934,3992.0
2018-01-18 12:05:00,334.25,334.39,334.2,334.27,3201.0,273.8525,273.9672,273.8115,273.8688,3201.0
2018-01-18 12:10:00,334.25,334.69,334.25,334.41,4594.0,273.8525,274.213,273.8525,273.9835,4594.0
2018-01-18 12:15:00,334.52,334.79,334.52,334.55,2778.0,274.0737,274.2949,274.0737,274.0982,2778.0
2018-01-18 12:20:00,334.63,334.7,334.51,334.63,1503.0,274.1638,274.2211,274.0655,274.1638,1503.0
2018-01-18 12:25:00,334.51,334.66,334.28,334.45,3343.0,274.0655,274.1884,273.877,274.0163,3343.0
2018-01-18 12:30:00,334.43,334.49,334.07,334.22,3835.0,273.9999,274.0491,273.705,273.8279,3835.0
2018-01-18 12:35:00,334.2,334.2,334.09,334.14,2822.0,273.8115,273.8115,273.7214,273.7623,2822.0
2018-01-18 12:40:00,334.11,334.2,333.72,333.88,4149.0,273.7378,273.8115,273.4182,273.5493,4149.0
2018-01-18 12:45:00,333.8,334.08,333.77,333.9,2407.0,273.4838,273.7132,273.4592,273.5657,2407.0
2018-01-18 12:50:00,333.99,334.21,333.94,334.19,4233.0,273.6394,273.8197,273.5985,273.8033,4233.0
2018-01-18 12:55:00,334.27,334.3,334.05,334.05,2760.0,273.8688,273.8934,273.6886,273.6886,2760.0
2018-01-18 13:00:00,334.07,334.07,333.76,333.76,1400.0,273.705,273.705,273.451,273.451,1400.0
2018-01-18 13:05:00,333.81,333.91,333.68,333.68,2556.0,273.492,273.5739,273.3855,273.3855,2556.0
2018-01-18 13:10:00,333.67,333.76,333.66,333.68,5527.0,273.3773,273.451,273.3691,273.3855,5527.0
2018-01-18 13:15:00,333.66,333.82,333.66,333.73,1563.0,273.3691,273.5002,273.3691,273.4264,1563.0
2018-01-18 13:20:00,333.72,333.79,333.66,333.72,1391.0,273.4182,273.4756,273.3691,273.4182,1391.0
2018-01-18 13:25:00,333.78,333.78,333.51,333.71,5038.0,273.4674,273.4674,273.2462,273.41,5038.0
2018-01-18 13:30:00,333.66,333.72,333.59,333.63,1700.0,273.3691,273.4182,273.3117,273.3445,1700.0
2018-01-18 13:35:00,333.68,333.76,333.65,333.69,1251.0,273.3855,273.451,273.3609,273.3936,1251.0
2018-01-18 13:40:00,333.76,333.87,333.72,333.75,2519.0,273.451,273.5411,273.4182,273.4428,2519.0
2018-01-18 13:45:00,333.75,333.87,333.74,333.8,4326.0,273.4428,273.5411,273.4346,273.4838,4326.0
2018-01-18 13:50:00,333.82,333.89,333.75,333.81,2121.0,273.5002,273.5575,273.4428,273.492,2121.0
2018-01-18 13:55:00,333.77,334.0,333.72,333.82,5927.0,273.4592,273.6476,273.4182,273.5002,5927.0
2018-01-18 14:00:00,333.81,334.13,333.79,333.79,4139.0,273.492,273.7541,273.4756,273.4756,4139.0
2018-01-18 14:05:00,333.84,333.84,333.73,333.82,2367.0,273.5165,273.5165,273.4264,273.5002,2367.0
2018-01-18 14:10:00,333.82,333.96,333.78,333.9,2002.0,273.5002,273.6149,273.4674,273.5657,2002.0
2018-01-18 14:15:00,333.96,333.96,333.7,333.7,6233.0,273.6149,273.6149,273.4018,273.4018,6233.0
2018-01-18 14:20:00,333.8,333.92,333.77,333.89,1526.0,273.4838,273.5821,273.4592,273.5575,1526.0
2018-01-18 14:25:00,333.86,333.94,333.8,333.85,5016.0,273.5329,273.5985,273.4838,273.5247,5016.0
2018-01-18 14:30:00,333.8,334.12,333.8,334.1,7691.0,273.4838,273.7459,273.4838,273.7296,7691.0
2018-01-18 14:35:00,334.04,334.13,333.83,333.83,3392.0,273.6804,273.7541,273.5083,273.5083,3392.0
2018-01-18 14:40:00,333.9,333.9,333.72,333.73,830.0,273.5657,273.5657,273.4182,273.4264,830.0
2018-01-18 14:45:00,333.74,333.78,333.43,333.52,5118.0,273.4346,273.4674,273.1806,273.2544,5118.0
2018-01-18 14:50:00,333.61,333.64,333.46,333.6,1091.0,273.3281,273.3527,273.2052,273.3199,1091.0
2018-01-18 14:55:00,333.68,333.81,333.68,333.75,2930.0,273.3855,273.492,273.3855,273.4428,2930.0
2018-01-18 15:00:00,333.75,333.93,333.69,333.82,21522.0,273.4428,273.5903,273.3936,273.5002,21522.0
2018-01-18 15:05:00,333.79,333.96,333.79,333.88,12551.0,273.4756,273.6149,273.4756,273.5493,12551.0
2018-01-18 15:10:00,333.89,333.91,333.72,333.74,5389.0,273.5575,273.5739,273.4182,273.4346,5389.0
2018-01-18 15:15:00,333.72,333.82,333.64,333.82,1910.0,273.4182,273.5002,273.3527,273.5002,1910.0
2018-01-18 15:20:00,333.88,333.92,333.83,333.84,6941.0,273.5493,273.5821,273.5083,273.5165,6941.0
2018-01-18 15:25:00,333.88,333.88,333.52,333.53,5999.0,273.5493,273.5493,273.2544,273.2626,5999.0
2018-01-18 15:30:00,333.53,333.55,333.04,333.22,7981.0,273.2626,273.2789,272.8611,273.0086,7981.0
2018-01-18 15:35:00,333.18,333.7,333.18,333.67,3393.0,272.9758,273.4018,272.9758,273.3773,3393.0
2018-01-18 15:40:00,333.61,333.86,333.59,333.63,13437.0,273.3281,273.5329,273.3117,273.3445,13437.0
2018-01-18 15:45:00,333.61,333.63,333.25,333.46,12953.0,273.3281,273.3445,273.0332,273.2052,12953.0
2018-01-18 15:50:00,333.44,333.62,333.18,333.27,14707.0,273.1888,273.3363,272.9758,273.0495,14707.0
2018-01-18 15:55:00,333.22,333.41,332.99,333.0,93576.0,273.0086,273.1642,272.8201,272.8283,93576.0
2018-01-19 09:30:00,334.24,334.89,332.63,332.98,121250.0,273.8443,274.3768,272.5252,272.8119,121250.0
2018-01-19 09:35:00,333.15,333.39,332.31,332.95,12620.0,272.9512,273.1479,272.263,272.7874,12620.0
2018-01-19 09:40:00,332.75,332.8,332.0,332.13,6268.0,272.6235,272.6645,272.009,272.1155,6268.0
2018-01-19 09:45:00,332.18,334.18,332.17,333.49,10510.0,272.1565,273.7951,272.1483,273.2298,10510.0
2018-01-19 09:50:00,333.39,333.43,332.84,332.84,6402.0,273.1479,273.1806,272.6972,272.6972,6402.0
2018-01-19 09:55:00,332.82,333.08,332.3,332.97,9358.0,272.6809,272.8939,272.2548,272.8037,9358.0
2018-01-19 10:00:00,332.73,332.94,332.51,332.59,8417.0,272.6071,272.7792,272.4269,272.4924,8417.0
2018-01-19 10:05:00,332.59,332.66,332.27,332.46,8472.0,272.4924,272.5498,272.2302,272.3859,8472.0
2018-01-19 10:10:00,332.49,332.78,332.1,332.2,14249.0,272.4105,272.6481,272.091,272.1729,14249.0
2018-01-19 10:15:00,332.16,332.23,331.78,332.0,8635.0,272.1401,272.1975,271.8288,272.009,8635.0
2018-01-19 10:20:00,332.12,332.38,331.99,332.14,7359.0,272.1073,272.3204,272.0008,272.1237,7359.0
2018-01-19 10:25:00,332.21,332.66,331.97,332.66,5570.0,272.1811,272.5498,271.9844,272.5498,5570.0
2018-01-19 10:30:00,332.61,333.28,332.52,332.53,12375.0,272.5088,273.0577,272.4351,272.4433,12375.0
2018-01-19 10:35:00,332.53,332.9,332.43,332.83,7975.0,272.4433,272.7464,272.3613,272.689,7975.0
2018-01-19 10:40:00,332.84,332.84,332.4,332.4,10221.0,272.6972,272.6972,272.3367,272.3367,10221.0
2018-01-19 10:45:00,332.4,332.66,332.4,332.6,10083.0,272.3367,272.5498,272.3367,272.5006,10083.0
2018-01-19 10:50:00,332.58,332.7,332.55,332.65,6924.0,272.4842,272.5825,272.4596,272.5416,6924.0
2018-01-19 10:55:00,332.66,332.91,332.63,332.91,6719.0,272.5498,272.7546,272.5252,272.7546,6719.0
2018-01-19 11:00:00,332.91,332.96,332.42,332.44,16115.0,272.7546,272.7956,272.3531,272.3695,16115.0
2018-01-19 11:05:00,332.52,332.52,332.36,332.47,5616.0,272.4351,272.4351,272.304,272.3941,5616.0
2018-01-19 11:10:00,332.5,332.91,332.5,332.77,4648.0,272.4187,272.7546,272.4187,272.6399,4648.0
2018-01-19 11:15:00,332.74,332.83,332.64,332.64,2905.0,272.6153,272.689,272.5334,272.5334,2905.0
2018-01-19 11:20:00,332.78,332.91,332.69,332.79,3353.0,272.6481,272.7546,272.5743,272.6563,3353.0
2018-01-19 11:25:00,332.87,333.0,332.69,332.75,6633.0,272.7218,272.8283,272.5743,272.6235,6633.0
2018-01-19 11:30:00,332.88,333.06,332.85,332.87,5655.0,272.73,272.8775,272.7054,272.7218,5655.0
2018-01-19 11:35:00,332.81,332.94,332.8,332.81,2620.0,272.6727,272.7792,272.6645,272.6727,2620.0
2018-01-19 11:40:00,332.68,333.02,332.64,333.02,2414.0,272.5661,272.8447,272.5334,272.8447,2414.0
2018-01-19 11:45:00,332.9,332.98,332.78,332.79,4385.0,272.7464,272.8119,272.6481,272.6563,4385.0
2018-01-19 11:50:00,332.83,332.83,332.62,332.62,5694.0,272.689,272.689,272.517,272.517,5694.0
2018-01-19 11:55:00,332.66,332.75,332.58,332.63,3288.0,272.5498,272.6235,272.4842,272.5252,3288.0
2018-01-19 12:00:00,332.74,332.89,332.67,332.85,2668.0,272.6153,272.7382,272.558,272.7054,2668.0
2018-01-19 12:05:00,332.89,333.23,332.85,333.23,3697.0,272.7382,273.0168,272.7054,273.0168,3697.0
2018-01-19 12:10:00,333.23,333.34,333.06,333.25,7460.0,273.0168,273.1069,272.8775,273.0332,7460.0
2018-01-19 12:15:00,333.25,333.25,333.01,333.13,14840.0,273.0332,273.0332,272.8365,272.9348,14840.0
2018-01-19 12:20:00,333.13,333.16,332.94,332.94,7746.0,272.9348,272.9594,272.7792,272.7792,7746.0
2018-01-19 12:25:00,332.92,332.97,332.69,332.69,1692.0,272.7628,272.8037,272.5743,272.5743,1692.0
2018-01-19 12:30:00,332.8,332.82,332.65,332.78,3524.0,272.6645,272.6809,272.5416,272.6481,3524.0
2018-01-19 12:35:00,332.75,332.96,332.75,332.93,2120.0,272.6235,272.7956,272.6235,272.771,2120.0
2018-01-19 12:40:00,332.84,333.05,332.8,332.9,3350.0,272.6972,272.8693,272.6645,272.7464,3350.0
2018-01-19 12:45:00,332.85,333.02,332.51,333.02,4400.0,272.7054,272.8447,272.4269,272.8447,4400.0
2018-01-19 12:50:00,332.86,332.96,332.71,332.71,2298.0,272.7136,272.7956,272.5907,272.5907,2298.0
2018-01-19 12:55:00,332.84,332.85,332.62,332.67,3300.0,272.6972,272.7054,272.517,272.558,3300.0
2018-01-19 13:00:00,332.6,332.73,332.47,332.48,9665.0,272.5006,272.6071,272.3941,272.4023,9665.0
2018-01-19 13:05:00,332.44,332.45,332.2,332.31,3572.0,272.3695,272.3777,272.1729,272.263,3572.0
2018-01-19 13:10:00,332.42,332.6,332.37,332.43,4465.0,272.3531,272.5006,272.3122,272.3613,4465.0
2018-01-19 13:15:00,332.42,332.54,332.31,332.54,12214.0,272.3531,272.4514,272.263,272.4514,12214.0
2018-01-19 13:20:00,332.47,332.5,332.25,332.29,4126.0,272.3941,272.4187,272.2138,272.2466,4126.0
2018-01-19 13:25:00,332.31,332.54,332.23,332.44,6277.0,272.263,272.4514,272.1975,272.3695,6277.0
2018-01-19 13:30:00,332.46,332.7,332.39,332.7,2820.0,272.3859,272.5825,272.3286,272.5825,2820.0
2018-01-19 13:35:00,332.77,332.77,332.62,332.68,4704.0,272.6399,272.6399,272.517,272.5661,4704.0
2018-01-19 13:40:00,332.53,332.7,332.43,332.51,6497.0,272.4433,272.5825,272.3613,272.4269,6497.0
2018-01-19 13:45:00,332.51,332.53,332.31,332.31,4574.0,272.4269,272.4433,272.263,272.263,4574.0
2018-01-19 13:50:00,332.37,332.46,332.28,332.42,3451.0,272.3122,272.3859,272.2384,272.3531,3451.0
2018-01-19 13:55:00,332.46,332.47,332.33,332.4,79446.0,272.3859,272.3941,272.2794,272.3367,79446.0
2018-01-19 14:00:00,332.44,333.18,332.43,332.79,11633.0,272.3695,272.9758,272.3613,272.6563,11633.0
2018-01-19 14:05:00,332.81,333.04,332.8,332.86,13046.0,272.6727,272.8611,272.6645,272.7136,13046.0
2018-01-19 14:10:00,332.94,332.95,332.74,332.92,8373.0,272.7792,272.7874,272.6153,272.7628,8373.0
2018-01-19 14:15:00,332.92,332.99,332.82,332.95,11798.0,272.7628,272.8201,272.6809,272.7874,11798.0
2018-01-19 14:20:00,332.98,332.99,332.62,332.62,12743.0,272.8119,272.8201,272.517,272.517,12743.0
2018-01-19 14:25:00,332.68,332.68,332.27,332.68,12303.0,272.5661,272.5661,272.2302,272.5661,12303.0
2018-01-19 14:30:00,332.73,332.87,332.71,332.87,3213.0,272.6071,272.7218,272.5907,272.7218,3213.0
2018-01-19 14:35:00,332.83,332.88,332.57,332.65,8892.0,272.689,272.73,272.476,272.5416,8892.0
2018-01-19 14:40:00,332.57,332.71,332.46,332.71,11021.0,272.476,272.5907,272.3859,272.5907,11021.0
2018-01-19 14:45:00,332.69,332.7,332.48,332.5,34000.0,272.5743,272.5825,272.4023,272.4187,34000.0
2018-01-19 14:50:00,332.5,332.81,332.46,332.7,11820.0,272.4187,272.6727,272.3859,272.5825,11820.0
2018-01-19 14:55:00,332.68,332.69,332.49,332.52,11058.0,272.5661,272.5743,272.4105,272.4351,11058.0
2018-01-19 15:00:00,332.54,332.63,332.33,332.53,7874.0,272.4514,272.5252,272.2794,272.4433,7874.0
2018-01-19 15:05:00,332.46,332.52,332.42,332.42,7795.0,272.3859,272.4351,272.3531,272.3531,7795.0
2018-01-19 15:10:00,332.44,332.48,332.2,332.23,10659.0,272.3695,272.4023,272.1729,272.1975,10659.0
2018-01-19 15:15:00,332.17,332.32,332.14,332.32,8464.0,272.1483,272.2712,272.1237,272.2712,8464.0
2018-01-19 15:20:00,332.31,332.48,332.23,332.45,10427.0,272.263,272.4023,272.1975,272.3777,10427.0
2018-01-19 15:25:00,332.42,332.58,332.39,332.57,30568.0,272.3531,272.4842,272.3286,272.476,30568.0
2018-01-19 15:30:00,332.58,332.65,332.3,332.38,20216.0,272.4842,272.5416,272.2548,272.3204,20216.0
2018-01-19 15:35:00,332.37,332.41,332.28,332.3,12069.0,272.3122,272.3449,272.2384,272.2548,12069.0
2018-01-19 15:40:00,332.34,332.37,332.12,332.22,18213.0,272.2876,272.3122,272.1073,272.1893,18213.0
2018-01-19 15:45:00,332.22,332.27,332.1,332.25,21834.0,272.1893,272.2302,272.091,272.2138,21834.0
2018-01-19 15:50:00,332.31,332.37,332.12,332.29,26422.0,272.263,272.3122,272.1073,272.2466,26422.0
2018-01-19 15:55:00,332.31,332.4,331.99,332.0,77646.0,272.263,272.3367,272.0008,272.009,77646.0
2018-01-22 09:30:00,331.77,332.0,331.11,331.39,32219.0,271.8206,272.009,271.2798,271.5092,32219.0
2018-01-22 09:35:00,331.62,331.65,331.34,331.34,4342.0,271.6977,271.7223,271.4683,271.4683,4342.0
2018-01-22 09:40:00,331.52,331.53,331.1,331.31,9144.0,271.6158,271.624,271.2716,271.4437,9144.0
2018-01-22 09:45:00,331.24,331.34,330.81,331.0,10269.0,271.3864,271.4683,271.0341,271.1897,10269.0
2018-01-22 09:50:00,331.03,331.1,330.42,330.6,10093.0,271.2143,271.2716,270.7145,270.862,10093.0
2018-01-22 09:55:00,330.78,331.71,330.76,331.68,8731.0,271.0095,271.7714,270.9931,271.7468,8731.0
2018-01-22 10:00:00,331.68,331.94,331.41,331.87,9529.0,271.7468,271.9599,271.5256,271.9025,9529.0
2018-01-22 10:05:00,331.87,331.99,331.6,331.8,7095.0,271.9025,272.0008,271.6813,271.8452,7095.0
2018-01-22 10:10:00,331.97,332.15,331.75,331.83,6101.0,271.9844,272.1319,271.8042,271.8697,6101.0
2018-01-22 10:15:00,331.94,332.35,331.89,332.31,7997.0,271.9599,272.2958,271.9189,272.263,7997.0
2018-01-22 10:20:00,332.31,332.7,332.01,332.03,8243.0,272.263,272.5825,272.0172,272.0336,8243.0
2018-01-22 10:25:00,332.01,332.26,331.89,332.16,9946.0,272.0172,272.222,271.9189,272.1401,9946.0
2018-01-22 10:30:00,332.23,332.25,331.86,331.98,8117.0,272.1975,272.2138,271.8943,271.9926,8117.0
2018-01-22 10:35:00,331.97,332.16,331.76,331.88,7614.0,271.9844,272.1401,271.8124,271.9107,7614.0
2018-01-22 10:40:00,331.93,332.07,331.38,331.38,3510.0,271.9517,272.0664,271.5011,271.5011,3510.0
2018-01-22 10:45:00,331.35,331.73,331.24,331.69,6432.0,271.4765,271.7878,271.3864,271.755,6432.0
2018-01-22 10:50:00,331.73,331.73,331.02,331.13,10047.0,271.7878,271.7878,271.2061,271.2962,10047.0
2018-01-22 10:55:00,331.07,331.27,330.78,330.78,7517.0,271.2471,271.4109,271.0095,271.0095,7517.0
2018-01-22 11:00:00,330.92,331.08,330.63,330.63,4284.0,271.1242,271.2553,270.8866,270.8866,4284.0
2018-01-22 11:05:00,330.83,331.02,330.79,330.96,2847.0,271.0504,271.2061,271.0177,271.1569,2847.0
2018-01-22 11:10:00,330.97,331.06,330.63,330.71,9463.0,271.1651,271.2389,270.8866,270.9521,9463.0
2018-01-22 11:15:00,330.8,331.02,330.75,330.89,6569.0,271.0259,271.2061,270.9849,271.0996,6569.0
2018-01-22 11:20:00,330.86,331.11,330.78,330.85,5258.0,271.075,271.2798,271.0095,271.0668,5258.0
2018-01-22 11:25:00,330.81,331.04,330.79,330.8,3340.0,271.0341,271.2225,271.0177,271.0259,3340.0
2018-01-22 11:30:00,330.91,330.91,330.56,330.56,7552.0,271.116,271.116,270.8292,270.8292,7552.0
2018-01-22 11:35:00,330.68,330.79,330.54,330.71,4474.0,270.9275,271.0177,270.8128,270.9521,4474.0
2018-01-22 11:40:00,330.7,330.94,330.58,330.76,14722.0,270.9439,271.1406,270.8456,270.9931,14722.0
2018-01-22 11:45:00,330.75,330.99,330.65,330.93,5365.0,270.9849,271.1815,270.903,271.1324,5365.0
2018-01-22 11:50:00,330.94,331.2,330.91,330.93,8703.0,271.1406,271.3536,271.116,271.1324,8703.0
2018-01-22 11:55:00,331.07,331.23,330.66,331.0,6635.0,271.2471,271.3782,270.9112,271.1897,6635.0
2018-01-22 12:00:00,330.97,331.27,330.82,331.14,5288.0,271.1651,271.4109,271.0422,271.3044,5288.0
2018-01-22 12:05:00,331.15,331.47,331.14,331.15,5970.0,271.3126,271.5748,271.3044,271.3126,5970.0
2018-01-22 12:10:00,331.15,331.34,331.04,331.23,3804.0,271.3126,271.4683,271.2225,271.3782,3804.0
2018-01-22 12:15:00,331.28,331.6,331.23,331.6,13521.0,271.4191,271.6813,271.3782,271.6813,13521.0
2018-01-22 12:20:00,331.57,331.67,331.46,331.58,6275.0,271.6567,271.7387,271.5666,271.6649,6275.0
2018-01-22 12:25:00,331.66,331.89,331.5,331.78,6303.0,271.7305,271.9189,271.5994,271.8288,6303.0
2018-01-22 12:30:00,331.82,332.0,331.71,331.71,12277.0,271.8615,272.009,271.7714,271.7714,12277.0
2018-01-22 12:35:00,331.81,332.04,331.68,332.0,9333.0,271.8534,272.0418,271.7468,272.009,9333.0
2018-01-22 12:40:00,332.0,332.36,332.0,332.08,16226.0,272.009,272.304,272.009,272.0746,16226.0
2018-01-22 12:45:00,332.28,332.39,332.19,332.31,5362.0,272.2384,272.3286,272.1647,272.263,5362.0
2018-01-22 12:50:00,332.24,332.48,332.21,332.26,3742.0,272.2057,272.4023,272.1811,272.222,3742.0
2018-01-22 12:55:00,332.16,332.21,331.97,331.97,6868.0,272.1401,272.1811,271.9844,271.9844,6868.0
2018-01-22 13:00:00,331.97,332.11,331.54,331.64,4785.0,271.9844,272.0991,271.6321,271.7141,4785.0
2018-01-22 13:05:00,331.65,331.72,331.53,331.58,9944.0,271.7223,271.7796,271.624,271.6649,9944.0
2018-01-22 13:10:00,331.57,331.88,331.53,331.86,5721.0,271.6567,271.9107,271.624,271.8943,5721.0
2018-01-22 13:15:00,331.93,331.94,331.6,331.67,5454.0,271.9517,271.9599,271.6813,271.7387,5454.0
2018-01-22 13:20:00,331.68,331.79,331.52,331.79,5053.0,271.7468,271.837,271.6158,271.837,5053.0
2018-01-22 13:25:00,331.79,332.0,331.67,331.82,10377.0,271.837,272.009,271.7387,271.8615,10377.0
2018-01-22 13:30:00,331.99,332.0,331.83,332.0,4867.0,272.0008,272.009,271.8697,272.009,4867.0
2018-01-22 13:35:00,332.0,332.2,331.79,331.88,7685.0,272.009,272.1729,271.837,271.9107,7685.0
2018-01-22 13:40:00,331.88,331.97,331.75,331.84,4037.0,271.9107,271.9844,271.8042,271.8779,4037.0
2018-01-22 13:45:00,331.84,331.84,331.57,331.65,3702.0,271.8779,271.8779,271.6567,271.7223,3702.0
2018-01-22 13:50:00,331.68,331.86,331.13,331.17,31433.0,271.7468,271.8943,271.2962,271.329,31433.0
2018-01-22 13:55:00,331.23,331.24,330.96,331.03,23955.0,271.3782,271.3864,271.1569,271.2143,23955.0
2018-01-22 14:00:00,331.06,331.18,330.94,330.99,22674.0,271.2389,271.3372,271.1406,271.1815,22674.0
2018-01-22 14:05:00,331.03,331.13,330.93,330.95,10616.0,271.2143,271.2962,271.1324,271.1488,10616.0
2018-01-22 14:10:00,331.03,331.16,331.01,331.11,9790.0,271.2143,271.3208,271.1979,271.2798,9790.0
2018-01-22 14:15:00,331.1,331.1,330.97,331.03,6137.0,271.2716,271.2716,271.1651,271.2143,6137.0
2018-01-22 14:20:00,331.04,331.1,330.84,330.93,11424.0,271.2225,271.2716,271.0586,271.1324,11424.0
2018-01-22 14:25:00,330.87,330.9,330.76,330.8,3661.0,271.0832,271.1078,270.9931,271.0259,3661.0
2018-01-22 14:30:00,330.81,330.9,330.71,330.77,5562.0,271.0341,271.1078,270.9521,271.0013,5562.0
2018-01-22 14:35:00,330.76,330.86,330.64,330.73,5589.0,270.9931,271.075,270.8948,270.9685,5589.0
2018-01-22 14:40:00,330.71,330.86,330.51,330.56,8515.0,270.9521,271.075,270.7883,270.8292,8515.0
2018-01-22 14:45:00,330.56,330.6,330.2,330.27,30698.0,270.8292,270.862,270.5343,270.5916,30698.0
2018-01-22 14:50:00,330.3,330.41,330.28,330.28,14093.0,270.6162,270.7063,270.5998,270.5998,14093.0
2018-01-22 14:55:00,330.33,330.35,330.01,330.03,18597.0,270.6408,270.6572,270.3786,270.395,18597.0
2018-01-22 15:00:00,330.1,330.32,330.03,330.17,11605.0,270.4523,270.6326,270.395,270.5097,11605.0
2018-01-22 15:05:00,330.17,330.19,330.05,330.12,13763.0,270.5097,270.5261,270.4114,270.4687,13763.0
2018-01-22 15:10:00,330.11,330.17,330.06,330.13,21167.0,270.4605,270.5097,270.4196,270.4769,21167.0
2018-01-22 15:15:00,330.13,330.15,329.93,330.0,21594.0,270.4769,270.4933,270.3131,270.3704,21594.0
2018-01-22 15:20:00,329.99,330.03,329.92,329.97,16525.0,270.3622,270.395,270.3049,270.3458,16525.0
2018-01-22 15:25:00,329.96,330.26,329.92,329.98,29478.0,270.3376,270.5834,270.3049,270.354,29478.0
2018-01-22 15:30:00,329.98,330.04,329.94,330.0,20239.0,270.354,270.4032,270.3213,270.3704,20239.0
2018-01-22 15:35:00,330.0,330.0,329.73,329.83,13945.0,270.3704,270.3704,270.1492,270.2311,13945.0
2018-01-22 15:40:00,329.82,329.84,329.34,329.41,41961.0,270.2229,270.2393,269.8297,269.887,41961.0
2018-01-22 15:45:00,329.45,330.07,329.4,330.07,57992.0,269.9198,270.4278,269.8788,270.4278,57992.0
2018-01-22 15:50:00,330.25,330.25,329.36,329.36,33843.0,270.5752,270.5752,269.8461,269.8461,33843.0
2018-01-22 15:55:00,329.42,329.66,328.97,329.0,156128.0,269.8952,270.0919,269.5265,269.5511,156128.0
2018-01-23 09:30:00,329.99,330.61,329.42,329.7,35871.0,270.3622,270.8702,269.8952,270.1246,35871.0
2018-01-23 09:35:00,329.42,329.83,329.25,329.32,18287.0,269.8952,270.2311,269.7559,269.8133,18287.0
2018-01-23 09:40:00,329.31,329.95,329.27,329.81,6738.0,269.8051,270.3294,269.7723,270.2147,6738.0
2018-01-23 09:45:00,329.86,330.27,329.77,330.2,43091.0,270.2557,270.5916,270.182,270.5343,43091.0
2018-01-23 09:50:00,330.13,330.2,329.64,329.86,10107.0,270.4769,270.5343,270.0755,270.2557,10107.0
2018-01-23 09:55:00,329.83,330.11,329.4,330.11,9870.0,270.2311,270.4605,269.8788,270.4605,9870.0
2018-01-23 10:00:00,330.08,330.08,329.59,329.6,6492.0,270.436,270.436,270.0345,270.0427,6492.0
2018-01-23 10:05:00,329.78,330.63,329.78,330.63,10349.0,270.1902,270.8866,270.1902,270.8866,10349.0
2018-01-23 10:10:00,330.68,331.12,330.46,330.97,10198.0,270.9275,271.288,270.7473,271.1651,10198.0
2018-01-23 10:15:00,330.86,331.15,330.8,330.93,11411.0,271.075,271.3126,271.0259,271.1324,11411.0
2018-01-23 10:20:00,330.9,330.9,330.42,330.6,6889.0,271.1078,271.1078,270.7145,270.862,6889.0
2018-01-23 10:25:00,330.69,331.12,330.57,330.87,6649.0,270.9357,271.288,270.8374,271.0832,6649.0
2018-01-23 10:30:00,330.84,331.09,330.56,330.99,9739.0,271.0586,271.2635,270.8292,271.1815,9739.0
2018-01-23 10:35:00,330.99,331.07,330.67,330.74,6162.0,271.1815,271.2471,270.9193,270.9767,6162.0
2018-01-23 10:40:00,330.75,330.83,330.55,330.76,8051.0,270.9849,271.0504,270.821,270.9931,8051.0
2018-01-23 10:45:00,330.74,330.81,330.37,330.37,8284.0,270.9767,271.0341,270.6736,270.6736,8284.0
2018-01-23 10:50:00,330.35,330.38,329.79,329.79,20919.0,270.6572,270.6818,270.1984,270.1984,20919.0
2018-01-23 10:55:00,329.85,330.29,329.59,329.99,10335.0,270.2475,270.608,270.0345,270.3622,10335.0
2018-01-23 11:00:00,329.96,330.22,329.77,330.06,10685.0,270.3376,270.5507,270.182,270.4196,10685.0
2018-01-23 11:05:00,330.05,330.36,329.91,330.04,5376.0,270.4114,270.6654,270.2967,270.4032,5376.0
2018-01-23 11:10:00,330.05,330.58,329.98,330.54,8800.0,270.4114,270.8456,270.354,270.8128,8800.0
2018-01-23 11:15:00,330.44,330.44,330.14,330.34,5106.0,270.7309,270.7309,270.4851,270.649,5106.0
2018-01-23 11:20:00,330.19,330.2,330.01,330.15,5201.0,270.5261,270.5343,270.3786,270.4933,5201.0
2018-01-23 11:25:00,330.27,330.36,330.0,330.14,12506.0,270.5916,270.6654,270.3704,270.4851,12506.0
2018-01-23 11:30:00,330.11,330.3,330.0,330.1,7232.0,270.4605,270.6162,270.3704,270.4523,7232.0
2018-01-23 11:35:00,330.08,330.12,329.79,329.8,3011.0,270.436,270.4687,270.1984,270.2066,3011.0
2018-01-23 11:40:00,329.81,329.9,329.66,329.8,3158.0,270.2147,270.2885,270.0919,270.2066,3158.0
2018-01-23 11:45:00,329.73,329.84,329.63,329.79,5700.0,270.1492,270.2393,270.0673,270.1984,5700.0
2018-01-23 11:50:00,329.69,329.76,329.37,329.66,5060.0,270.1164,270.1738,269.8543,270.0919,5060.0
2018-01-23 11:55:00,329.71,329.71,329.51,329.7,5680.0,270.1328,270.1328,269.969,270.1246,5680.0
2018-01-23 12:00:00,329.64,329.64,329.32,329.32,10900.0,270.0755,270.0755,269.8133,269.8133,10900.0
2018-01-23 12:05:00,329.32,329.58,329.3,329.56,7231.0,269.8133,270.0263,269.7969,270.0099,7231.0
2018-01-23 12:10:00,329.55,329.69,329.44,329.57,2995.0,270.0017,270.1164,269.9116,270.0181,2995.0
2018-01-23 12:15:00,329.69,329.78,329.59,329.59,1881.0,270.1164,270.1902,270.0345,270.0345,1881.0
2018-01-23 12:20:00,329.74,329.79,329.52,329.57,3728.0,270.1574,270.1984,269.9771,270.0181,3728.0
2018-01-23 12:25:00,329.56,329.69,329.51,329.59,2202.0,270.0099,270.1164,269.969,270.0345,2202.0
2018-01-23 12:30:00,329.57,329.8,329.57,329.72,2375.0,270.0181,270.2066,270.0181,270.141,2375.0
2018-01-23 12:35:00,329.71,329.73,329.54,329.56,3252.0,270.1328,270.1492,269.9935,270.0099,3252.0
2018-01-23 12:40:00,329.59,329.62,329.38,329.38,3929.0,270.0345,270.0591,269.8624,269.8624,3929.0
2018-01-23 12:45:00,329.37,329.68,329.37,329.67,3100.0,269.8543,270.1082,269.8543,270.1,3100.0
2018-01-23 12:50:00,329.59,329.65,329.55,329.62,2931.0,270.0345,270.0837,270.0017,270.0591,2931.0
2018-01-23 12:55:00,329.65,329.83,329.64,329.74,4060.0,270.0837,270.2311,270.0755,270.1574,4060.0
2018-01-23 13:00:00,329.71,329.98,329.71,329.81,4066.0,270.1328,270.354,270.1328,270.2147,4066.0
2018-01-23 13:05:00,329.78,329.83,329.71,329.73,3709.0,270.1902,270.2311,270.1328,270.1492,3709.0
2018-01-23 13:10:00,329.75,329.76,329.2,329.43,12610.0,270.1656,270.1738,269.715,269.9034,12610.0
2018-01-23 13:15:00,329.49,329.56,329.23,329.4,6624.0,269.9526,270.0099,269.7396,269.8788,6624.0
2018-01-23 13:20:00,329.46,329.68,329.41,329.68,1530.0,269.928,270.1082,269.887,270.1082,1530.0
2018-01-23 13:25:00,329.66,329.66,329.59,329.6,2955.0,270.0919,270.0919,270.0345,270.0427,2955.0
2018-01-23 13:30:00,329.6,329.67,329.51,329.6,5380.0,270.0427,270.1,269.969,270.0427,5380.0
2018-01-23 13:35:00,329.53,329.73,329.53,329.65,4102.0,269.9853,270.1492,269.9853,270.0837,4102.0
2018-01-23 13:40:00,329.62,329.8,329.33,329.53,14253.0,270.0591,270.2066,269.8215,269.9853,14253.0
2018-01-23 13:45:00,329.51,329.7,329.42,329.59,4552.0,269.969,270.1246,269.8952,270.0345,4552.0
2018-01-23 13:50:00,329.57,329.67,329.53,329.57,2900.0,270.0181,270.1,269.9853,270.0181,2900.0
2018-01-23 13:55:00,329.59,329.61,329.33,329.33,3585.0,270.0345,270.0509,269.8215,269.8215,3585.0
2018-01-23 14:00:00,329.49,329.49,329.3,329.3,3128.0,269.9526,269.9526,269.7969,269.7969,3128.0
2018-01-23 14:05:00,329.3,329.4,329.22,329.25,4191.0,269.7969,269.8788,269.7314,269.7559,4191.0
2018-01-23 14:10:00,329.2,329.29,328.89,328.97,8555.0,269.715,269.7887,269.461,269.5265,8555.0
2018-01-23 14:15:00,328.96,328.96,328.72,328.79,4029.0,269.5183,269.5183,269.3217,269.3791,4029.0
2018-01-23 14:20:00,328.85,328.85,328.62,328.75,3272.0,269.4282,269.4282,269.2398,269.3463,3272.0
2018-01-23 14:25:00,328.66,328.97,328.51,328.84,7407.0,269.2725,269.5265,269.1497,269.42,7407.0
2018-01-23 14:30:00,328.94,329.06,328.87,328.87,6851.0,269.502,269.6003,269.4446,269.4446,6851.0
2018-01-23 14:35:00,328.96,329.12,328.86,329.06,4980.0,269.5183,269.6494,269.4364,269.6003,4980.0
2018-01-23 14:40:00,329.01,329.23,329.0,329.08,2696.0,269.5593,269.7396,269.5511,269.6167,2696.0
2018-01-23 14:45:00,329.05,329.33,329.01,329.3,3856.0,269.5921,269.8215,269.5593,269.7969,3856.0
2018-01-23 14:50:00,329.34,329.39,329.15,329.15,5985.0,269.8297,269.8706,269.674,269.674,5985.0
2018-01-23 14:55:00,329.24,329.37,329.11,329.31,6860.0,269.7477,269.8543,269.6412,269.8051,6860.0
2018-01-23 15:00:00,329.33,329.33,329.01,329.11,3806.0,269.8215,269.8215,269.5593,269.6412,3806.0
2018-01-23 15:05:00,329.1,329.14,328.93,329.0,5070.0,269.633,269.6658,269.4938,269.5511,5070.0
2018-01-23 15:10:00,329.01,329.12,328.85,328.86,3150.0,269.5593,269.6494,269.4282,269.4364,3150.0
2018-01-23 15:15:00,328.78,329.04,328.72,328.88,7016.0,269.3709,269.5839,269.3217,269.4528,7016.0
2018-01-23 15:20:00,328.9,328.93,328.8,328.93,5975.0,269.4692,269.4938,269.3872,269.4938,5975.0
2018-01-23 15:25:00,328.9,329.0,328.86,328.96,6281.0,269.4692,269.5511,269.4364,269.5183,6281.0
2018-01-23 15:30:00,329.0,329.21,328.99,329.21,10747.0,269.5511,269.7232,269.5429,269.7232,10747.0
2018-01-23 15:35:00,329.17,329.19,329.03,329.14,8707.0,269.6904,269.7068,269.5757,269.6658,8707.0
2018-01-23 15:40:00,329.14,329.14,328.85,329.02,7864.0,269.6658,269.6658,269.4282,269.5675,7864.0
2018-01-23 15:45:00,329.09,329.36,329.0,329.36,18245.0,269.6248,269.8461,269.5511,269.8461,18245.0
2018-01-23 15:50:00,329.41,329.41,328.96,328.98,28919.0,269.887,269.887,269.5183,269.5347,28919.0
2018-01-23 15:55:00,329.0,329.13,328.64,328.69,88512.0,269.5511,269.6576,269.2562,269.2971,88512.0
2018-01-24 09:30:00,328.87,329.25,327.42,328.19,35936.0,269.4446,269.7559,268.2566,268.8875,35936.0
2018-01-24 09:35:00,328.54,329.91,328.43,329.11,8417.0,269.1742,270.2967,269.0841,269.6412,8417.0
2018-01-24 09:40:00,329.14,329.73,329.1,329.23,16563.0,269.6658,270.1492,269.633,269.7396,16563.0
2018-01-24 09:45:00,329.27,329.58,329.09,329.23,6762.0,269.7723,270.0263,269.6248,269.7396,6762.0
2018-01-24 09:50:00,329.26,329.56,328.85,329.56,3733.0,269.7641,270.0099,269.4282,270.0099,3733.0
2018-01-24 09:55:00,329.54,330.88,329.5,330.75,12451.0,269.9935,271.0914,269.9608,270.9849,12451.0
2018-01-24 10:00:00,330.65,331.57,330.53,331.27,19037.0,270.903,271.6567,270.8046,271.4109,19037.0
2018-01-24 10:05:00,331.27,331.82,330.98,331.82,20679.0,271.4109,271.8615,271.1733,271.8615,20679.0
2018-01-24 10:10:00,331.77,331.77,331.13,331.13,9267.0,271.8206,271.8206,271.2962,271.2962,9267.0
2018-01-24 10:15:00,331.2,331.89,330.92,331.74,28878.0,271.3536,271.9189,271.1242,271.796,28878.0
2018-01-24 10:20:00,331.58,332.48,331.46,332.31,15831.0,271.6649,272.4023,271.5666,272.263,15831.0
2018-01-24 10:25:00,332.22,332.48,331.91,331.99,17350.0,272.1893,272.4023,271.9353,272.0008,17350.0
2018-01-24 10:30:00,331.99,332.07,331.57,331.75,8058.0,272.0008,272.0664,271.6567,271.8042,8058.0
2018-01-24 10:35:00,331.96,332.18,331.84,331.84,14757.0,271.9763,272.1565,271.8779,271.8779,14757.0
2018-01-24 10:40:00,331.96,331.96,331.36,331.76,18710.0,271.9763,271.9763,271.4847,271.8124,18710.0
2018-01-24 10:45:00,331.75,332.03,331.58,331.85,6671.0,271.8042,272.0336,271.6649,271.8861,6671.0
2018-01-24 10:50:00,331.84,332.06,331.73,331.75,14349.0,271.8779,272.0582,271.7878,271.8042,14349.0
2018-01-24 10:55:00,331.79,331.93,331.34,331.36,15478.0,271.837,271.9517,271.4683,271.4847,15478.0
2018-01-24 11:00:00,331.43,331.59,331.16,331.18,17540.0,271.542,271.6731,271.3208,271.3372,17540.0
2018-01-24 11:05:00,331.3,331.62,331.1,331.39,23338.0,271.4355,271.6977,271.2716,271.5092,23338.0
2018-01-24 11:10:00,331.4,331.51,330.79,330.8,17572.0,271.5174,271.6076,271.0177,271.0259,17572.0
2018-01-24 11:15:00,330.95,330.99,330.63,330.81,4620.0,271.1488,271.1815,270.8866,271.0341,4620.0
2018-01-24 11:20:00,330.7,330.94,330.52,330.64,12390.0,270.9439,271.1406,270.7965,270.8948,12390.0
2018-01-24 11:25:00,330.52,331.25,330.4,331.07,6643.0,270.7965,271.3945,270.6981,271.2471,6643.0
2018-01-24 11:30:00,330.91,331.2,330.53,330.64,9559.0,271.116,271.3536,270.8046,270.8948,9559.0
2018-01-24 11:35:00,330.66,331.32,330.58,330.96,8011.0,270.9112,271.4519,270.8456,271.1569,8011.0
2018-01-24 11:40:00,330.97,331.31,330.9,331.31,5442.0,271.1651,271.4437,271.1078,271.4437,5442.0
2018-01-24 11:45:00,331.23,331.96,331.23,331.85,53416.0,271.3782,271.9763,271.3782,271.8861,53416.0
2018-01-24 11:50:00,331.86,332.21,331.7,332.14,5157.0,271.8943,272.1811,271.7632,272.1237,5157.0
2018-01-24 11:55:00,332.07,332.18,331.68,331.68,11495.0,272.0664,272.1565,271.7468,271.7468,11495.0
2018-01-24 12:00:00,331.6,331.75,331.49,331.75,6585.0,271.6813,271.8042,271.5912,271.8042,6585.0
2018-01-24 12:05:00,331.84,331.98,331.69,331.83,3029.0,271.8779,271.9926,271.755,271.8697,3029.0
2018-01-24 12:10:00,331.83,331.98,331.36,331.36,4557.0,271.8697,271.9926,271.4847,271.4847,4557.0
2018-01-24 12:15:00,331.26,331.51,331.13,331.4,6917.0,271.4027,271.6076,271.2962,271.5174,6917.0
2018-01-24 12:20:00,331.31,331.56,330.85,330.88,4463.0,271.4437,271.6485,271.0668,271.0914,4463.0
2018-01-24 12:25:00,330.52,330.95,330.52,330.67,4057.0,270.7965,271.1488,270.7965,270.9193,4057.0
2018-01-24 12:30:00,330.71,331.02,330.71,330.91,2256.0,270.9521,271.2061,270.9521,271.116,2256.0
2018-01-24 12:35:00,331.01,331.01,330.45,330.45,4169.0,271.1979,271.1979,270.7391,270.7391,4169.0
2018-01-24 12:40:00,330.4,330.78,330.29,330.78,2525.0,270.6981,271.0095,270.608,271.0095,2525.0
2018-01-24 12:45:00,330.73,330.73,330.41,330.57,4515.0,270.9685,270.9685,270.7063,270.8374,4515.0
2018-01-24 12:50:00,330.54,330.82,330.54,330.57,4263.0,270.8128,271.0422,270.8128,270.8374,4263.0
2018-01-24 12:55:00,330.59,330.84,330.53,330.74,3571.0,270.8538,271.0586,270.8046,270.9767,3571.0
2018-01-24 13:00:00,330.74,330.91,330.46,330.58,5368.0,270.9767,271.116,270.7473,270.8456,5368.0
2018-01-24 13:05:00,330.68,330.68,330.17,330.26,1899.0,270.9275,270.9275,270.5097,270.5834,1899.0
2018-01-24 13:10:00,330.12,330.33,330.04,330.32,5207.0,270.4687,270.6408,270.4032,270.6326,5207.0
2018-01-24 13:15:00,330.21,330.43,330.13,330.39,3973.0,270.5425,270.7227,270.4769,270.6899,3973.0
2018-01-24 13:20:00,330.36,330.78,330.2,330.78,2344.0,270.6654,271.0095,270.5343,271.0095,2344.0
2018-01-24 13:25:00,330.79,331.15,330.59,330.67,6521.0,271.0177,271.3126,270.8538,270.9193,6521.0
2018-01-24 13:30:00,330.93,331.45,330.91,331.42,4793.0,271.1324,271.5584,271.116,271.5338,4793.0
2018-01-24 13:35:00,331.16,331.74,330.7,331.18,7550.0,271.3208,271.796,270.9439,271.3372,7550.0
2018-01-24 13:40:00,330.96,331.38,330.78,331.22,6012.0,271.1569,271.5011,271.0095,271.37,6012.0
2018-01-24 13:45:00,331.21,331.61,331.1,331.5,5850.0,271.3618,271.6895,271.2716,271.5994,5850.0
2018-01-24 13:50:00,331.47,331.51,331.08,331.11,9317.0,271.5748,271.6076,271.2553,271.2798,9317.0
2018-01-24 13:55:00,331.16,331.21,330.83,331.13,10769.0,271.3208,271.3618,271.0504,271.2962,10769.0
2018-01-24 14:00:00,330.93,331.02,330.86,331.02,2760.0,271.1324,271.2061,271.075,271.2061,2760.0
2018-01-24 14:05:00,330.96,331.13,330.94,331.11,4297.0,271.1569,271.2962,271.1406,271.2798,4297.0
2018-01-24 14:10:00,331.01,331.06,330.73,331.03,4322.0,271.1979,271.2389,270.9685,271.2143,4322.0
2018-01-24 14:15:00,330.89,331.24,330.83,331.18,4338.0,271.0996,271.3864,271.0504,271.3372,4338.0
2018-01-24 14:20:00,331.16,331.22,331.02,331.02,4687.0,271.3208,271.37,271.2061,271.2061,4687.0
2018-01-24 14:25:00,331.12,331.16,330.94,331.12,3224.0,271.288,271.3208,271.1406,271.288,3224.0
2018-01-24 14:30:00,331.17,331.32,330.87,330.87,4345.0,271.329,271.4519,271.0832,271.0832,4345.0
2018-01-24 14:35:00,330.79,331.05,330.79,331.05,6977.0,271.0177,271.2307,271.0177,271.2307,6977.0
2018-01-24 14:40:00,331.02,331.08,330.87,331.08,5484.0,271.2061,271.2553,271.0832,271.2553,5484.0
2018-01-24 14:45:00,331.09,331.14,330.94,331.04,4549.0,271.2635,271.3044,271.1406,271.2225,4549.0
2018-01-24 14:50:00,330.94,330.94,330.74,330.77,3814.0,271.1406,271.1406,270.9767,271.0013,3814.0
2018-01-24 14:55:00,330.85,331.06,330.85,331.06,7200.0,271.0668,271.2389,271.0668,271.2389,7200.0
2018-01-24 15:00:00,331.0,331.01,330.71,330.84,29385.0,271.1897,271.1979,270.9521,271.0586,29385.0
2018-01-24 15:05:00,330.85,331.02,330.85,330.91,5377.0,271.0668,271.2061,271.0668,271.116,5377.0
2018-01-24 15:10:00,330.97,330.98,330.75,330.82,6598.0,271.1651,271.1733,270.9849,271.0422,6598.0
2018-01-24 15:15:00,330.72,330.84,330.65,330.8,5415.0,270.9603,271.0586,270.903,271.0259,5415.0
2018-01-24 15:20:00,330.8,330.88,330.75,330.75,6370.0,271.0259,271.0914,270.9849,270.9849,6370.0
2018-01-24 15:25:00,330.8,330.95,330.66,330.95,6282.0,271.0259,271.1488,270.9112,271.1488,6282.0
2018-01-24 15:30:00,331.0,331.05,330.84,330.98,8859.0,271.1897,271.2307,271.0586,271.1733,8859.0
2018-01-24 15:35:00,331.0,331.17,330.98,331.14,10355.0,271.1897,271.329,271.1733,271.3044,10355.0
2018-01-24 15:40:00,331.04,331.09,330.91,331.05,15532.0,271.2225,271.2635,271.116,271.2307,15532.0
2018-01-24 15:45:00,331.19,331.55,331.06,331.31,15897.0,271.3454,271.6403,271.2389,271.4437,15897.0
2018-01-24 15:50:00,331.27,331.3,331.05,331.1,23039.0,271.4109,271.4355,271.2307,271.2716,23039.0
2018-01-24 15:55:00,331.13,331.2,330.45,330.5,47031.0,271.2962,271.3536,270.7391,270.7801,47031.0
2018-01-25 09:30:00,331.04,332.5,330.21,332.16,36592.0,271.2225,272.4187,270.5425,272.1401,36592.0
2018-01-25 09:35:00,332.5,333.5,332.03,333.23,51285.0,272.4187,273.238,272.0336,273.0168,51285.0
2018-01-25 09:40:00,333.27,333.5,333.0,333.35,46211.0,273.0495,273.238,272.8283,273.1151,46211.0
2018-01-25 09:45:00,333.49,333.5,333.0,333.35,10820.0,273.2298,273.238,272.8283,273.1151,10820.0
2018-01-25 09:50:00,333.49,333.62,333.15,333.55,17796.0,273.2298,273.3363,272.9512,273.2789,17796.0
2018-01-25 09:55:00,333.58,333.64,332.12,332.59,15963.0,273.3035,273.3527,272.1073,272.4924,15963.0
2018-01-25 10:00:00,332.63,333.03,332.5,332.81,6673.0,272.5252,272.8529,272.4187,272.6727,6673.0
2018-01-25 10:05:00,332.82,333.0,332.21,332.36,5800.0,272.6809,272.8283,272.1811,272.304,5800.0
2018-01-25 10:10:00,332.48,333.0,332.42,333.0,7224.0,272.4023,272.8283,272.3531,272.8283,7224.0
2018-01-25 10:15:00,332.81,334.0,332.73,333.97,8926.0,272.6727,273.6476,272.6071,273.6231,8926.0
2018-01-25 10:20:00,333.97,334.48,333.82,334.11,18887.0,273.6231,274.0409,273.5002,273.7378,18887.0
2018-01-25 10:25:00,334.06,334.42,333.93,334.42,21659.0,273.6968,273.9917,273.5903,273.9917,21659.0
2018-01-25 10:30:00,334.43,334.48,333.66,334.26,20824.0,273.9999,274.0409,273.3691,273.8607,20824.0
2018-01-25 10:35:00,334.19,334.39,333.87,334.17,26481.0,273.8033,273.9672,273.5411,273.7869,26481.0
2018-01-25 10:40:00,334.1,334.34,333.65,334.03,15670.0,273.7296,273.9262,273.3609,273.6722,15670.0
2018-01-25 10:45:00,334.03,334.04,333.23,333.42,5657.0,273.6722,273.6804,273.0168,273.1724,5657.0
2018-01-25 10:50:00,333.48,333.62,333.03,333.43,13698.0,273.2216,273.3363,272.8529,273.1806,13698.0
2018-01-25 10:55:00,333.43,333.67,333.36,333.48,6567.0,273.1806,273.3773,273.1233,273.2216,6567.0
2018-01-25 11:00:00,333.36,333.36,332.75,332.97,6465.0,273.1233,273.1233,272.6235,272.8037,6465.0
2018-01-25 11:05:00,332.92,333.45,332.92,333.43,3639.0,272.7628,273.197,272.7628,273.1806,3639.0
2018-01-25 11:10:00,333.38,333.87,333.37,333.67,12776.0,273.1397,273.5411,273.1315,273.3773,12776.0
2018-01-25 11:15:00,333.55,333.96,333.02,333.38,14289.0,273.2789,273.6149,272.8447,273.1397,14289.0
2018-01-25 11:20:00,333.51,333.74,333.33,333.69,21293.0,273.2462,273.4346,273.0987,273.3936,21293.0
2018-01-25 11:25:00,333.68,333.75,333.32,333.43,11523.0,273.3855,273.4428,273.0905,273.1806,11523.0
2018-01-25 11:30:00,333.35,334.0,333.35,334.0,9506.0,273.1151,273.6476,273.1151,273.6476,9506.0
2018-01-25 11:35:00,333.93,334.43,333.93,334.43,6454.0,273.5903,273.9999,273.5903,273.9999,6454.0
2018-01-25 11:40:00,334.47,334.62,334.04,334.06,25800.0,274.0327,274.1556,273.6804,273.6968,25800.0
2018-01-25 11:45:00,334.32,334.33,333.9,334.24,39926.0,273.9098,273.918,273.5657,273.8443,39926.0
2018-01-25 11:50:00,334.25,334.71,334.19,334.45,31193.0,273.8525,274.2293,273.8033,274.0163,31193.0
2018-01-25 11:55:00,334.45,334.63,333.88,334.02,57710.0,274.0163,274.1638,273.5493,273.664,57710.0
2018-01-25 12:00:00,334.14,334.83,334.13,334.76,23767.0,273.7623,274.3277,273.7541,274.2703,23767.0
2018-01-25 12:05:00,334.77,334.86,334.23,334.5,25124.0,274.2785,274.3522,273.8361,274.0573,25124.0
2018-01-25 12:10:00,334.4,334.61,334.17,334.59,43216.0,273.9754,274.1474,273.7869,274.131,43216.0
2018-01-25 12:15:00,334.6,334.73,334.32,334.63,17783.0,274.1392,274.2457,273.9098,274.1638,17783.0
2018-01-25 12:20:00,334.7,334.7,334.1,334.25,16515.0,274.2211,274.2211,273.7296,273.8525,16515.0
2018-01-25 12:25:00,334.27,334.76,334.2,334.61,13839.0,273.8688,274.2703,273.8115,274.1474,13839.0
2018-01-25 12:30:00,334.67,334.82,334.49,334.82,5599.0,274.1966,274.3195,274.0491,274.3195,5599.0
2018-01-25 12:35:00,334.86,334.96,334.68,334.69,4302.0,274.3522,274.4342,274.2048,274.213,4302.0
2018-01-25 12:40:00,334.77,334.87,334.71,334.87,2550.0,274.2785,274.3604,274.2293,274.3604,2550.0
2018-01-25 12:45:00,334.87,334.89,334.66,334.83,6916.0,274.3604,274.3768,274.1884,274.3277,6916.0
2018-01-25 12:50:00,334.79,334.86,334.5,334.67,11572.0,274.2949,274.3522,274.0573,274.1966,11572.0
2018-01-25 12:55:00,334.67,334.69,334.24,334.42,6197.0,274.1966,274.213,273.8443,273.9917,6197.0
2018-01-25 13:00:00,334.55,334.56,334.3,334.54,26587.0,274.0982,274.1064,273.8934,274.0901,26587.0
2018-01-25 13:05:00,334.49,334.71,334.46,334.54,6915.0,274.0491,274.2293,274.0245,274.0901,6915.0
2018-01-25 13:10:00,334.55,334.75,334.55,334.59,2088.0,274.0982,274.2621,274.0982,274.131,2088.0
2018-01-25 13:15:00,334.49,334.57,333.96,334.21,17039.0,274.0491,274.1146,273.6149,273.8197,17039.0
2018-01-25 13:20:00,334.36,334.36,334.13,334.13,3400.0,273.9426,273.9426,273.7541,273.7541,3400.0
2018-01-25 13:25:00,334.13,334.57,334.13,334.33,6053.0,273.7541,274.1146,273.7541,273.918,6053.0
2018-01-25 13:30:00,334.37,334.56,334.1,334.5,5867.0,273.9508,274.1064,273.7296,274.0573,5867.0
2018-01-25 13:35:00,334.49,334.6,334.21,334.48,7122.0,274.0491,274.1392,273.8197,274.0409,7122.0
2018-01-25 13:40:00,334.39,334.65,334.39,334.62,14438.0,273.9672,274.1802,273.9672,274.1556,14438.0
2018-01-25 13:45:00,334.64,334.82,334.58,334.64,19731.0,274.172,274.3195,274.1228,274.172,19731.0
2018-01-25 13:50:00,334.65,334.79,334.6,334.75,29465.0,274.1802,274.2949,274.1392,274.2621,29465.0
2018-01-25 13:55:00,334.73,334.73,334.35,334.41,3776.0,274.2457,274.2457,273.9344,273.9835,3776.0
2018-01-25 14:00:00,334.46,334.61,334.4,334.5,3925.0,274.0245,274.1474,273.9754,274.0573,3925.0
2018-01-25 14:05:00,334.43,334.81,334.43,334.74,10277.0,273.9999,274.3113,273.9999,274.2539,10277.0
2018-01-25 14:10:00,334.72,334.76,334.05,334.1,8786.0,274.2375,274.2703,273.6886,273.7296,8786.0
2018-01-25 14:15:00,334.09,334.37,333.92,334.19,14301.0,273.7214,273.9508,273.5821,273.8033,14301.0
2018-01-25 14:20:00,334.18,334.43,334.13,334.34,3605.0,273.7951,273.9999,273.7541,273.9262,3605.0
2018-01-25 14:25:00,334.24,334.53,334.11,334.46,6491.0,273.8443,274.0819,273.7378,274.0245,6491.0
2018-01-25 14:30:00,334.46,334.5,334.32,334.37,7207.0,274.0245,274.0573,273.9098,273.9508,7207.0
2018-01-25 14:35:00,334.4,334.48,334.05,334.19,7123.0,273.9754,274.0409,273.6886,273.8033,7123.0
2018-01-25 14:40:00,334.06,334.28,334.06,334.26,6415.0,273.6968,273.877,273.6968,273.8607,6415.0
2018-01-25 14:45:00,334.2,334.37,334.0,334.29,10777.0,273.8115,273.9508,273.6476,273.8852,10777.0
2018-01-25 14:50:00,334.21,334.24,333.74,334.06,14703.0,273.8197,273.8443,273.4346,273.6968,14703.0
2018-01-25 14:55:00,334.09,334.3,333.99,334.01,12694.0,273.7214,273.8934,273.6394,273.6558,12694.0
2018-01-25 15:00:00,334.0,334.24,333.96,334.15,8793.0,273.6476,273.8443,273.6149,273.7705,8793.0
2018-01-25 15:05:00,334.09,334.19,333.89,333.93,6204.0,273.7214,273.8033,273.5575,273.5903,6204.0
2018-01-25 15:10:00,333.88,334.05,333.65,333.91,10201.0,273.5493,273.6886,273.3609,273.5739,10201.0
2018-01-25 15:15:00,333.81,334.29,333.81,334.16,8578.0,273.492,273.8852,273.492,273.7787,8578.0
2018-01-25 15:20:00,334.18,334.35,334.12,334.35,11661.0,273.7951,273.9344,273.7459,273.9344,11661.0
2018-01-25 15:25:00,334.37,334.5,334.19,334.34,19783.0,273.9508,274.0573,273.8033,273.9262,19783.0
2018-01-25 15:30:00,334.4,334.63,334.31,334.54,20041.0,273.9754,274.1638,273.9016,274.0901,20041.0
2018-01-25 15:35:00,334.54,334.82,334.45,334.79,18552.0,274.0901,274.3195,274.0163,274.2949,18552.0
2018-01-25 15:40:00,334.79,335.01,334.65,334.88,35481.0,274.2949,274.4751,274.1802,274.3686,35481.0
2018-01-25 15:45:00,334.85,335.19,334.85,334.97,54228.0,274.344,274.6226,274.344,274.4424,54228.0
2018-01-25 15:50:00,334.94,335.15,334.91,335.01,43514.0,274.4178,274.5898,274.3932,274.4751,43514.0
2018-01-25 15:55:00,334.97,335.07,334.75,334.92,64802.0,274.4424,274.5243,274.2621,274.4014,64802.0
2018-01-26 09:30:00,336.87,337.03,335.57,336.12,46133.0,275.999,276.1301,274.9339,275.3846,46133.0
2018-01-26 09:35:00,336.06,336.6,335.31,335.6,16932.0,275.3354,275.7778,274.7209,274.9585,16932.0
2018-01-26 09:40:00,335.64,336.04,334.74,336.04,14165.0,274.9913,275.319,274.2539,275.319,14165.0
2018-01-26 09:45:00,336.04,336.58,335.81,336.22,10770.0,275.319,275.7614,275.1306,275.4665,10770.0
2018-01-26 09:50:00,336.33,336.45,336.18,336.36,7176.0,275.5566,275.6549,275.4337,275.5812,7176.0
2018-01-26 09:55:00,336.31,337.4,336.29,337.4,15522.0,275.5402,276.4333,275.5238,276.4333,15522.0
2018-01-26 10:00:00,337.4,338.11,337.22,338.01,22896.0,276.4333,277.015,276.2858,276.933,22896.0
2018-01-26 10:05:00,337.97,338.3,337.87,338.3,57821.0,276.9003,277.1706,276.8183,277.1706,57821.0
2018-01-26 10:10:00,338.15,338.44,338.15,338.31,59523.0,277.0477,277.2853,277.0477,277.1788,59523.0
2018-01-26 10:15:00,338.32,338.91,338.32,338.9,29912.0,277.187,277.6704,277.187,277.6622,29912.0
2018-01-26 10:20:00,338.82,339.11,338.44,339.02,21143.0,277.5967,277.8343,277.2853,277.7605,21143.0
2018-01-26 10:25:00,339.08,340.3,338.94,340.2,35034.0,277.8097,278.8092,277.695,278.7273,35034.0
2018-01-26 10:30:00,340.17,340.63,339.84,340.04,28190.0,278.7027,279.0796,278.4324,278.5962,28190.0
2018-01-26 10:35:00,340.3,340.3,339.71,339.92,15047.0,278.8092,278.8092,278.3259,278.4979,15047.0
2018-01-26 10:40:00,339.97,340.03,339.43,339.44,9090.0,278.5389,278.588,278.0965,278.1046,9090.0
2018-01-26 10:45:00,339.41,339.62,339.04,339.57,11698.0,278.0801,278.2521,277.7769,278.2112,11698.0
2018-01-26 10:50:00,339.62,340.05,339.51,339.7,21640.0,278.2521,278.6044,278.162,278.3177,21640.0
2018-01-26 10:55:00,339.93,340.48,339.64,339.96,20659.0,278.5061,278.9567,278.2685,278.5307,20659.0
2018-01-26 11:00:00,340.16,340.2,339.44,339.56,11407.0,278.6945,278.7273,278.1046,278.203,11407.0
2018-01-26 11:05:00,339.79,339.95,339.48,339.76,8538.0,278.3914,278.5225,278.1374,278.3668,8538.0
2018-01-26 11:10:00,339.65,340.14,339.64,339.81,16011.0,278.2767,278.6782,278.2685,278.4078,16011.0
2018-01-26 11:15:00,339.81,340.4,339.79,339.96,34506.0,278.4078,278.8912,278.3914,278.5307,34506.0
2018-01-26 11:20:00,339.81,340.11,339.73,340.11,20831.0,278.4078,278.6536,278.3422,278.6536,20831.0
2018-01-26 11:25:00,340.1,340.35,340.1,340.31,15000.0,278.6454,278.8502,278.6454,278.8174,15000.0
2018-01-26 11:30:00,340.35,340.43,340.28,340.37,8477.0,278.8502,278.9158,278.7929,278.8666,8477.0
2018-01-26 11:35:00,340.38,340.49,340.28,340.48,13985.0,278.8748,278.9649,278.7929,278.9567,13985.0
2018-01-26 11:40:00,340.39,340.67,340.27,340.52,19941.0,278.883,279.1124,278.7847,278.9895,19941.0
2018-01-26 11:45:00,340.5,340.68,340.26,340.3,12552.0,278.9731,279.1206,278.7765,278.8092,12552.0
2018-01-26 11:50:00,340.33,340.59,340.27,340.48,8702.0,278.8338,279.0468,278.7847,278.9567,8702.0
2018-01-26 11:55:00,340.42,340.7,340.42,340.6,9120.0,278.9076,279.137,278.9076,279.055,9120.0
2018-01-26 12:00:00,340.57,340.64,340.18,340.25,8533.0,279.0305,279.0878,278.7109,278.7683,8533.0
2018-01-26 12:05:00,340.2,340.66,340.04,340.47,9216.0,278.7273,279.1042,278.5962,278.9485,9216.0
2018-01-26 12:10:00,340.43,340.52,340.2,340.24,3696.0,278.9158,278.9895,278.7273,278.7601,3696.0
2018-01-26 12:15:00,340.44,340.6,340.43,340.53,3726.0,278.924,279.055,278.9158,278.9977,3726.0
2018-01-26 12:20:00,340.49,340.75,340.3,340.5,11185.0,278.9649,279.1779,278.8092,278.9731,11185.0
2018-01-26 12:25:00,340.48,340.75,340.29,340.35,10002.0,278.9567,279.1779,278.8011,278.8502,10002.0
2018-01-26 12:30:00,340.48,340.78,340.43,340.75,3954.0,278.9567,279.2025,278.9158,279.1779,3954.0
2018-01-26 12:35:00,340.74,341.89,340.74,341.76,10991.0,279.1697,280.1119,279.1697,280.0054,10991.0
2018-01-26 12:40:00,341.76,341.92,341.62,341.75,14402.0,280.0054,280.1365,279.8907,279.9972,14402.0
2018-01-26 12:45:00,341.79,342.2,341.61,342.0,22561.0,280.03,280.3659,279.8825,280.2021,22561.0
2018-01-26 12:50:00,342.05,342.16,341.59,341.86,17164.0,280.243,280.3332,279.8662,280.0874,17164.0
2018-01-26 12:55:00,342.0,342.26,341.83,342.03,15791.0,280.2021,280.4151,280.0628,280.2266,15791.0
2018-01-26 13:00:00,342.04,342.38,341.98,342.31,6644.0,280.2348,280.5134,280.1857,280.4561,6644.0
2018-01-26 13:05:00,342.43,342.74,342.18,342.29,7942.0,280.5544,280.8084,280.3495,280.4397,7942.0
2018-01-26 13:10:00,342.27,342.47,342.12,342.36,7632.0,280.4233,280.5871,280.3004,280.497,7632.0
2018-01-26 13:15:00,342.41,342.45,341.77,342.08,9132.0,280.538,280.5708,280.0136,280.2676,9132.0
2018-01-26 13:20:00,342.11,342.61,341.82,342.1,6019.0,280.2922,280.7018,280.0546,280.284,6019.0
2018-01-26 13:25:00,341.92,342.88,341.81,342.49,5771.0,280.1365,280.9231,280.0464,280.6035,5771.0
2018-01-26 13:30:00,342.25,342.45,341.55,342.3,7678.0,280.4069,280.5708,279.8334,280.4479,7678.0
2018-01-26 13:35:00,342.31,342.36,341.99,342.12,6619.0,280.4561,280.497,280.1939,280.3004,6619.0
2018-01-26 13:40:00,342.08,342.43,341.95,342.4,8471.0,280.2676,280.5544,280.1611,280.5298,8471.0
2018-01-26 13:45:00,342.47,342.47,341.96,342.35,13163.0,280.5871,280.5871,280.1693,280.4888,13163.0
2018-01-26 13:50:00,342.38,342.64,342.3,342.36,14495.0,280.5134,280.7264,280.4479,280.497,14495.0
2018-01-26 13:55:00,342.32,342.68,342.2,342.42,12925.0,280.4642,280.7592,280.3659,280.5462,12925.0
2018-01-26 14:00:00,342.49,342.49,342.25,342.39,7130.0,280.6035,280.6035,280.4069,280.5216,7130.0
2018-01-26 14:05:00,342.25,342.38,342.0,342.22,14803.0,280.4069,280.5134,280.2021,280.3823,14803.0
2018-01-26 14:10:00,342.31,342.75,342.31,342.74,5433.0,280.4561,280.8165,280.4561,280.8084,5433.0
2018-01-26 14:15:00,342.7,343.19,342.62,342.92,23282.0,280.7756,281.177,280.71,280.9558,23282.0
2018-01-26 14:20:00,343.07,343.25,342.71,343.11,23062.0,281.0787,281.2262,280.7838,281.1115,23062.0
2018-01-26 14:25:00,343.12,343.26,342.7,342.78,19692.0,281.1197,281.2344,280.7756,280.8411,19692.0
2018-01-26 14:30:00,342.82,343.01,342.77,342.88,20224.0,280.8739,281.0296,280.8329,280.9231,20224.0
2018-01-26 14:35:00,342.94,343.27,342.76,343.19,16811.0,280.9722,281.2426,280.8247,281.177,16811.0
2018-01-26 14:40:00,343.22,343.34,343.08,343.28,12138.0,281.2016,281.2999,281.0869,281.2508,12138.0
2018-01-26 14:45:00,343.23,343.69,343.23,343.52,24751.0,281.2098,281.5867,281.2098,281.4474,24751.0
2018-01-26 14:50:00,343.5,343.62,343.05,343.08,17160.0,281.431,281.5293,281.0623,281.0869,17160.0
2018-01-26 14:55:00,343.03,343.28,343.0,343.25,6803.0,281.0459,281.2508,281.0214,281.2262,6803.0
2018-01-26 15:00:00,343.24,343.57,343.18,343.56,9163.0,281.218,281.4884,281.1688,281.4802,9163.0
2018-01-26 15:05:00,343.57,343.6,343.44,343.56,12180.0,281.4884,281.513,281.3819,281.4802,12180.0
2018-01-26 15:10:00,343.61,343.93,343.57,343.92,14335.0,281.5211,281.7833,281.4884,281.7751,14335.0
2018-01-26 15:15:00,343.88,344.21,343.65,344.18,16609.0,281.7424,282.0127,281.5539,281.9881,16609.0
2018-01-26 15:20:00,344.23,344.33,343.94,344.26,29785.0,282.0291,282.111,281.7915,282.0537,29785.0
2018-01-26 15:25:00,344.15,344.26,343.84,343.88,28471.0,281.9636,282.0537,281.7096,281.7424,28471.0
2018-01-26 15:30:00,343.93,344.15,343.62,344.15,19167.0,281.7833,281.9636,281.5293,281.9636,19167.0
2018-01-26 15:35:00,344.19,344.71,344.17,344.62,34720.0,281.9963,282.4224,281.98,282.3486,34720.0
2018-01-26 15:40:00,344.58,344.66,344.29,344.62,31830.0,282.3159,282.3814,282.0783,282.3486,31830.0
2018-01-26 15:45:00,344.65,344.96,344.41,344.76,36988.0,282.3732,282.6272,282.1766,282.4633,36988.0
2018-01-26 15:50:00,344.7,344.76,344.6,344.76,34277.0,282.4142,282.4633,282.3323,282.4633,34277.0
2018-01-26 15:55:00,344.74,345.11,344.43,344.64,107765.0,282.447,282.7501,282.193,282.365,107765.0
2018-01-29 09:30:00,350.11,351.93,346.0,347.25,134934.0,286.8466,288.3378,283.4793,284.5034,134934.0
2018-01-29 09:35:00,346.75,350.39,342.15,348.77,90327.0,284.0938,287.076,280.325,285.7488,90327.0
2018-01-29 09:40:00,348.48,351.49,346.23,350.35,65898.0,285.5112,287.9773,283.6677,287.0433,65898.0
2018-01-29 09:45:00,350.07,352.57,349.39,351.94,71430.0,286.8139,288.8621,286.2567,288.346,71430.0
2018-01-29 09:50:00,351.74,354.32,351.08,353.9,99332.0,288.1821,290.2959,287.6413,289.9518,99332.0
2018-01-29 09:55:00,354.04,354.2,352.02,352.75,68776.0,290.0665,290.1976,288.4115,289.0096,68776.0
2018-01-29 10:00:00,352.81,353.57,352.02,352.73,68155.0,289.0587,289.6814,288.4115,288.9932,68155.0
2018-01-29 10:05:00,352.73,352.75,350.09,350.41,46351.0,288.9932,289.0096,286.8302,287.0924,46351.0
2018-01-29 10:10:00,350.2,350.45,348.5,349.04,31884.0,286.9204,287.1252,285.5275,285.97,31884.0
2018-01-29 10:15:00,348.99,350.72,348.51,349.29,30259.0,285.929,287.3464,285.5357,286.1748,30259.0
2018-01-29 10:20:00,349.31,349.57,347.78,348.2,34232.0,286.1912,286.4042,284.9376,285.2818,34232.0
2018-01-29 10:25:00,348.21,348.32,347.24,347.62,42486.0,285.2899,285.3801,284.4952,284.8066,42486.0
2018-01-29 10:30:00,347.6,348.64,347.59,348.48,18503.0,284.7902,285.6422,284.782,285.5112,18503.0
2018-01-29 10:35:00,348.47,348.52,347.08,348.05,18922.0,285.503,285.5439,284.3641,285.1589,18922.0
2018-01-29 10:40:00,347.82,348.5,347.53,348.02,15639.0,284.9704,285.5275,284.7328,285.1343,15639.0
2018-01-29 10:45:00,347.84,348.13,347.53,347.9,15843.0,284.9868,285.2244,284.7328,285.036,15843.0
2018-01-29 10:50:00,347.82,348.19,347.08,348.12,23017.0,284.9704,285.2736,284.3641,285.2162,23017.0
2018-01-29 10:55:00,348.19,348.43,347.1,347.4,24668.0,285.2736,285.4702,284.3805,284.6263,24668.0
2018-01-29 11:00:00,347.4,347.81,346.94,347.58,38372.0,284.6263,284.9622,284.2494,284.7738,38372.0
2018-01-29 11:05:00,347.72,347.84,347.04,347.32,29110.0,284.8885,284.9868,284.3314,284.5608,29110.0
2018-01-29 11:10:00,347.4,347.4,346.24,346.28,17795.0,284.6263,284.6263,283.6759,283.7087,17795.0
2018-01-29 11:15:00,346.48,346.68,345.56,345.73,18927.0,283.8725,284.0364,283.1188,283.2581,18927.0
2018-01-29 11:20:00,345.71,346.81,345.63,346.52,19727.0,283.2417,284.1429,283.1761,283.9053,19727.0
2018-01-29 11:25:00,346.66,346.92,345.85,346.61,28907.0,284.02,284.233,283.3564,283.9791,28907.0
2018-01-29 11:30:00,346.68,347.14,346.14,347.09,13124.0,284.0364,284.4133,283.594,284.3723,13124.0
2018-01-29 11:35:00,347.07,347.16,346.36,346.74,10490.0,284.3559,284.4297,283.7742,284.0856,10490.0
2018-01-29 11:40:00,346.76,347.25,346.4,347.21,11858.0,284.102,284.5034,283.807,284.4706,11858.0
2018-01-29 11:45:00,347.26,348.04,347.25,347.8,15528.0,284.5116,285.1507,284.5034,284.954,15528.0
2018-01-29 11:50:00,347.69,348.71,347.54,348.41,27369.0,284.8639,285.6996,284.741,285.4538,27369.0
2018-01-29 11:55:00,348.16,348.47,347.91,347.91,14244.0,285.249,285.503,285.0442,285.0442,14244.0
2018-01-29 12:00:00,347.85,347.92,346.92,346.92,19232.0,284.995,285.0523,284.233,284.233,19232.0
2018-01-29 12:05:00,347.06,347.32,346.19,346.47,34101.0,284.3477,284.5608,283.635,283.8644,34101.0
2018-01-29 12:10:00,346.5,346.56,345.95,346.39,38019.0,283.8889,283.9381,283.4383,283.7988,38019.0
2018-01-29 12:15:00,346.62,347.28,346.62,347.28,11386.0,283.9873,284.528,283.9873,284.528,11386.0
2018-01-29 12:20:00,347.28,347.72,347.28,347.64,9187.0,284.528,284.8885,284.528,284.8229,9187.0
2018-01-29 12:25:00,347.56,348.06,347.56,347.84,13171.0,284.7574,285.167,284.7574,284.9868,13171.0
2018-01-29 12:30:00,347.8,347.9,347.52,347.52,4724.0,284.954,285.036,284.7246,284.7246,4724.0
2018-01-29 12:35:00,347.58,347.79,347.53,347.64,10281.0,284.7738,284.9458,284.7328,284.8229,10281.0
2018-01-29 12:40:00,347.69,347.72,347.46,347.68,9239.0,284.8639,284.8885,284.6755,284.8557,9239.0
2018-01-29 12:45:00,347.54,348.05,347.54,348.05,3576.0,284.741,285.1589,284.741,285.1589,3576.0
2018-01-29 12:50:00,348.1,349.38,348.09,349.37,28713.0,285.1998,286.2485,285.1916,286.2403,28713.0
2018-01-29 12:55:00,349.29,350.35,348.92,350.0,25311.0,286.1748,287.0433,285.8717,286.7565,25311.0
2018-01-29 13:00:00,349.92,350.22,349.03,349.41,24400.0,286.691,286.9367,285.9618,286.2731,24400.0
2018-01-29 13:05:00,349.52,350.18,349.52,350.0,14464.0,286.3632,286.904,286.3632,286.7565,14464.0
2018-01-29 13:10:00,350.02,350.21,349.3,349.47,11510.0,286.7729,286.9286,286.183,286.3223,11510.0
2018-01-29 13:15:00,349.52,349.96,349.43,349.64,7219.0,286.3632,286.7237,286.2895,286.4616,7219.0
2018-01-29 13:20:00,349.62,349.77,349.42,349.64,5082.0,286.4452,286.5681,286.2813,286.4616,5082.0
2018-01-29 13:25:00,349.73,350.09,349.58,349.96,13272.0,286.5353,286.8302,286.4124,286.7237,13272.0
2018-01-29 13:30:00,349.96,349.99,349.41,349.41,10030.0,286.7237,286.7483,286.2731,286.2731,10030.0
2018-01-29 13:35:00,349.55,350.04,349.47,349.73,12656.0,286.3878,286.7893,286.3223,286.5353,12656.0
2018-01-29 13:40:00,349.86,350.03,349.54,349.69,8964.0,286.6418,286.7811,286.3796,286.5025,8964.0
2018-01-29 13:45:00,349.7,350.12,349.63,350.12,17174.0,286.5107,286.8548,286.4534,286.8548,17174.0
2018-01-29 13:50:00,350.06,350.92,350.06,350.36,23563.0,286.8057,287.5103,286.8057,287.0514,23563.0
2018-01-29 13:55:00,350.44,350.87,350.26,350.47,12742.0,287.117,287.4693,286.9695,287.1416,12742.0
2018-01-29 14:00:00,350.42,351.33,350.42,351.28,20118.0,287.1006,287.8462,287.1006,287.8052,20118.0
2018-01-29 14:05:00,351.26,351.32,350.25,350.37,13740.0,287.7888,287.838,286.9613,287.0596,13740.0
2018-01-29 14:10:00,350.34,350.36,349.52,350.11,21746.0,287.0351,287.0514,286.3632,286.8466,21746.0
2018-01-29 14:15:00,349.92,350.0,349.15,349.42,16930.0,286.691,286.7565,286.0601,286.2813,16930.0
2018-01-29 14:20:00,349.69,349.9,349.51,349.63,8148.0,286.5025,286.6746,286.355,286.4534,8148.0
2018-01-29 14:25:00,349.54,349.79,349.23,349.65,9232.0,286.3796,286.5844,286.1256,286.4697,9232.0
2018-01-29 14:30:00,349.62,349.66,349.32,349.56,10736.0,286.4452,286.4779,286.1994,286.396,10736.0
2018-01-29 14:35:00,349.61,349.75,349.41,349.45,10398.0,286.437,286.5517,286.2731,286.3059,10398.0
2018-01-29 14:40:00,349.5,349.9,349.42,349.9,11434.0,286.3468,286.6746,286.2813,286.6746,11434.0
2018-01-29 14:45:00,349.89,350.36,349.83,350.16,11573.0,286.6664,287.0514,286.6172,286.8876,11573.0
2018-01-29 14:50:00,350.16,350.44,350.14,350.23,12153.0,286.8876,287.117,286.8712,286.9449,12153.0
2018-01-29 14:55:00,350.17,350.86,350.14,350.75,12133.0,286.8958,287.4611,286.8712,287.371,12133.0
2018-01-29 15:00:00,350.71,351.23,350.65,351.12,12270.0,287.3382,287.7642,287.289,287.6741,12270.0
2018-01-29 15:05:00,351.12,351.14,350.4,350.53,11278.0,287.6741,287.6905,287.0842,287.1907,11278.0
2018-01-29 15:10:00,350.64,350.94,350.46,350.89,15620.0,287.2809,287.5266,287.1334,287.4857,15620.0
2018-01-29 15:15:00,350.88,351.1,350.6,350.7,18277.0,287.4775,287.6577,287.2481,287.33,18277.0
2018-01-29 15:20:00,350.62,351.08,350.62,351.0,26405.0,287.2645,287.6413,287.2645,287.5758,26405.0
2018-01-29 15:25:00,351.0,351.07,350.48,350.85,27318.0,287.5758,287.6332,287.1498,287.4529,27318.0
2018-01-29 15:30:00,350.81,351.34,350.8,351.26,29429.0,287.4201,287.8544,287.4119,287.7888,29429.0
2018-01-29 15:35:00,351.27,351.29,350.73,350.74,33717.0,287.797,287.8134,287.3546,287.3628,33717.0
2018-01-29 15:40:00,350.7,350.94,350.42,350.84,28447.0,287.33,287.5266,287.1006,287.4447,28447.0
2018-01-29 15:45:00,350.83,350.93,350.37,350.37,36414.0,287.4365,287.5185,287.0596,287.0596,36414.0
2018-01-29 15:50:00,350.45,351.25,350.43,351.25,56898.0,287.1252,287.7806,287.1088,287.7806,56898.0
2018-01-29 15:55:00,351.25,352.1,351.17,351.24,121928.0,287.7806,288.477,287.7151,287.7724,121928.0
2018-01-30 09:30:00,346.52,349.5,345.85,348.07,76094.0,283.9053,286.3468,283.3564,285.1752,76094.0
2018-01-30 09:35:00,348.15,348.96,347.28,347.98,44752.0,285.2408,285.9044,284.528,285.1015,44752.0
2018-01-30 09:40:00,347.77,348.09,346.25,347.16,34301.0,284.9295,285.1916,283.6841,284.4297,34301.0
2018-01-30 09:45:00,347.4,347.64,346.22,346.41,28737.0,284.6263,284.8229,283.6595,283.8152,28737.0
2018-01-30 09:50:00,346.44,347.07,345.19,345.55,39523.0,283.8398,284.3559,282.8156,283.1106,39523.0
2018-01-30 09:55:00,345.56,345.83,345.16,345.33,25801.0,283.1188,283.34,282.7911,282.9303,25801.0
2018-01-30 10:00:00,345.21,345.75,345.14,345.56,27403.0,282.832,283.2745,282.7747,283.1188,27403.0
2018-01-30 10:05:00,345.69,345.69,345.05,345.53,23694.0,283.2253,283.2253,282.7009,283.0942,23694.0
2018-01-30 10:10:00,345.53,345.77,345.4,345.77,28452.0,283.0942,283.2908,282.9877,283.2908,28452.0
2018-01-30 10:15:00,345.69,345.91,345.53,345.65,18771.0,283.2253,283.4055,283.0942,283.1925,18771.0
2018-01-30 10:20:00,345.65,345.78,345.51,345.51,11796.0,283.1925,283.299,283.0778,283.0778,11796.0
2018-01-30 10:25:00,345.51,346.35,345.51,346.34,21937.0,283.0778,283.766,283.0778,283.7578,21937.0
2018-01-30 10:30:00,346.33,346.9,345.95,346.68,29507.0,283.7497,284.2167,283.4383,284.0364,29507.0
2018-01-30 10:35:00,346.64,347.24,346.54,346.86,14582.0,284.0036,284.4952,283.9217,284.1839,14582.0
2018-01-30 10:40:00,346.82,347.25,346.25,347.25,14525.0,284.1511,284.5034,283.6841,284.5034,14525.0
2018-01-30 10:45:00,347.09,347.11,346.77,346.78,8412.0,284.3723,284.3887,284.1101,284.1183,8412.0
2018-01-30 10:50:00,346.79,346.98,346.51,346.63,8318.0,284.1265,284.2822,283.8971,283.9954,8318.0
2018-01-30 10:55:00,346.75,347.56,346.74,347.17,22057.0,284.0938,284.7574,284.0856,284.4379,22057.0
2018-01-30 11:00:00,346.98,347.54,346.86,347.01,10600.0,284.2822,284.741,284.1839,284.3068,10600.0
2018-01-30 11:05:00,346.96,347.09,346.57,346.88,9032.0,284.2658,284.3723,283.9463,284.2003,9032.0
2018-01-30 11:10:00,347.0,347.02,346.18,346.6,20567.0,284.2986,284.315,283.6268,283.9709,20567.0
2018-01-30 11:15:00,346.52,346.86,346.42,346.66,11258.0,283.9053,284.1839,283.8234,284.02,11258.0
2018-01-30 11:20:00,346.7,346.85,346.5,346.66,9139.0,284.0528,284.1757,283.8889,284.02,9139.0
2018-01-30 11:25:00,346.6,346.75,346.47,346.58,17983.0,283.9709,284.0938,283.8644,283.9545,17983.0
2018-01-30 11:30:00,346.45,346.7,346.3,346.4,12441.0,283.848,284.0528,283.7251,283.807,12441.0
2018-01-30 11:35:00,346.35,347.02,346.35,346.95,8089.0,283.766,284.315,283.766,284.2576,8089.0
2018-01-30 11:40:00,346.77,347.07,346.71,346.84,18138.0,284.1101,284.3559,284.061,284.1675,18138.0
2018-01-30 11:45:00,346.84,347.04,346.74,346.93,4087.0,284.1675,284.3314,284.0856,284.2412,4087.0
2018-01-30 11:50:00,346.87,347.03,346.7,346.71,10725.0,284.1921,284.3232,284.0528,284.061,10725.0
2018-01-30 11:55:00,346.76,347.05,346.67,346.72,11129.0,284.102,284.3396,284.0282,284.0692,11129.0
2018-01-30 12:00:00,346.78,347.05,346.39,346.39,10001.0,284.1183,284.3396,283.7988,283.7988,10001.0
2018-01-30 12:05:00,346.39,346.74,346.22,346.66,25417.0,283.7988,284.0856,283.6595,284.02,25417.0
2018-01-30 12:10:00,346.49,346.61,346.17,346.39,10198.0,283.8807,283.9791,283.6186,283.7988,10198.0
2018-01-30 12:15:00,346.41,346.47,346.14,346.33,5771.0,283.8152,283.8644,283.594,283.7497,5771.0
2018-01-30 12:20:00,346.3,346.33,346.08,346.15,8604.0,283.7251,283.7497,283.5448,283.6022,8604.0
2018-01-30 12:25:00,346.13,346.34,346.11,346.25,18540.0,283.5858,283.7578,283.5694,283.6841,18540.0
2018-01-30 12:30:00,346.34,346.4,346.14,346.29,13897.0,283.7578,283.807,283.594,283.7169,13897.0
2018-01-30 12:35:00,346.27,346.37,346.05,346.16,7603.0,283.7005,283.7824,283.5202,283.6104,7603.0
2018-01-30 12:40:00,346.25,346.34,346.16,346.22,7634.0,283.6841,283.7578,283.6104,283.6595,7634.0
2018-01-30 12:45:00,346.19,346.29,346.05,346.13,7038.0,283.635,283.7169,283.5202,283.5858,7038.0
2018-01-30 12:50:00,346.13,346.22,345.99,346.1,12223.0,283.5858,283.6595,283.4711,283.5612,12223.0
2018-01-30 12:55:00,346.18,346.22,346.04,346.16,6078.0,283.6268,283.6595,283.5121,283.6104,6078.0
2018-01-30 13:00:00,346.09,346.23,346.03,346.03,8630.0,283.553,283.6677,283.5039,283.5039,8630.0
2018-01-30 13:05:00,346.03,346.25,346.0,346.13,10936.0,283.5039,283.6841,283.4793,283.5858,10936.0
2018-01-30 13:10:00,346.19,346.19,345.54,345.54,15818.0,283.635,283.635,283.1024,283.1024,15818.0
2018-01-30 13:15:00,345.57,346.62,345.5,346.4,36456.0,283.127,283.9873,283.0696,283.807,36456.0
2018-01-30 13:20:00,346.33,346.44,345.83,345.98,8944.0,283.7497,283.8398,283.34,283.4629,8944.0
2018-01-30 13:25:00,345.9,346.29,345.86,346.1,10425.0,283.3974,283.7169,283.3646,283.5612,10425.0
2018-01-30 13:30:00,346.12,346.49,346.05,346.49,7498.0,283.5776,283.8807,283.5202,283.8807,7498.0
2018-01-30 13:35:00,346.44,347.04,346.35,346.66,9577.0,283.8398,284.3314,283.766,284.02,9577.0
2018-01-30 13:40:00,346.78,347.58,346.77,347.4,14145.0,284.1183,284.7738,284.1101,284.6263,14145.0
2018-01-30 13:45:00,347.32,348.13,347.32,347.8,11495.0,284.5608,285.2244,284.5608,284.954,11495.0
2018-01-30 13:50:00,347.8,348.32,347.75,348.13,9055.0,284.954,285.3801,284.9131,285.2244,9055.0
2018-01-30 13:55:00,348.25,348.4,348.11,348.11,7141.0,285.3227,285.4456,285.208,285.208,7141.0
2018-01-30 14:00:00,348.18,348.29,348.05,348.29,5576.0,285.2654,285.3555,285.1589,285.3555,5576.0
2018-01-30 14:05:00,348.34,348.94,348.26,348.8,12544.0,285.3965,285.888,285.3309,285.7733,12544.0
2018-01-30 14:10:00,348.76,349.37,348.67,349.37,12014.0,285.7406,286.2403,285.6668,286.2403,12014.0
2018-01-30 14:15:00,349.28,349.59,349.24,349.38,7723.0,286.1666,286.4206,286.1338,286.2485,7723.0
2018-01-30 14:20:00,349.39,349.68,348.93,349.66,9901.0,286.2567,286.4943,285.8798,286.4779,9901.0
2018-01-30 14:25:00,349.78,349.78,349.0,349.18,10637.0,286.5763,286.5763,285.9372,286.0847,10637.0
2018-01-30 14:30:00,349.09,349.74,349.08,349.29,16243.0,286.0109,286.5435,286.0027,286.1748,16243.0
2018-01-30 14:35:00,349.29,349.94,349.28,349.73,13647.0,286.1748,286.7073,286.1666,286.5353,13647.0
2018-01-30 14:40:00,349.85,349.91,349.52,349.77,11833.0,286.6336,286.6828,286.3632,286.5681,11833.0
2018-01-30 14:45:00,349.66,349.81,349.5,349.79,14077.0,286.4779,286.6008,286.3468,286.5844,14077.0
2018-01-30 14:50:00,349.67,350.0,349.5,350.0,23382.0,286.4861,286.7565,286.3468,286.7565,23382.0
2018-01-30 14:55:00,350.0,350.64,350.0,350.27,11954.0,286.7565,287.2809,286.7565,286.9777,11954.0
2018-01-30 15:00:00,350.19,350.68,349.84,350.61,12198.0,286.9122,287.3136,286.6254,287.2563,12198.0
2018-01-30 15:05:00,350.65,350.83,350.47,350.74,13305.0,287.289,287.4365,287.1416,287.3628,13305.0
2018-01-30 15:10:00,350.76,351.34,350.74,351.2,19393.0,287.3792,287.8544,287.3628,287.7397,19393.0
2018-01-30 15:15:00,351.25,352.15,351.25,352.1,21494.0,287.7806,288.518,287.7806,288.477,21494.0
2018-01-30 15:20:00,352.02,352.55,351.94,352.13,26142.0,288.4115,288.8457,288.346,288.5016,26142.0
2018-01-30 15:25:00,352.18,352.68,352.09,352.67,20219.0,288.5426,288.9522,288.4688,288.944,20219.0
2018-01-30 15:30:00,352.57,352.72,352.16,352.22,31400.0,288.8621,288.985,288.5262,288.5754,31400.0
2018-01-30 15:35:00,352.23,352.42,351.96,351.96,30106.0,288.5835,288.7392,288.3623,288.3623,30106.0
2018-01-30 15:40:00,351.87,352.0,351.59,351.95,32602.0,288.2886,288.3951,288.0592,288.3541,32602.0
2018-01-30 15:45:00,351.89,352.22,351.8,351.95,27691.0,288.305,288.5754,288.2312,288.3541,27691.0
2018-01-30 15:50:00,351.96,351.97,351.38,351.48,40996.0,288.3623,288.3705,287.8871,287.9691,40996.0
2018-01-30 15:55:00,351.44,351.6,350.55,350.62,75802.0,287.9363,288.0674,287.2071,287.2645,75802.0
2018-01-31 09:30:00,353.28,353.48,352.45,353.34,44856.0,289.4438,289.6077,288.7638,289.493,44856.0
2018-01-31 09:35:00,353.07,354.36,352.84,354.14,24940.0,289.2718,290.3287,289.0833,290.1484,24940.0
2018-01-31 09:40:00,354.05,354.47,353.97,354.35,9916.0,290.0747,290.4188,290.0091,290.3205,9916.0
2018-01-31 09:45:00,354.31,354.32,353.7,353.81,22968.0,290.2877,290.2959,289.7879,289.878,22968.0
2018-01-31 09:50:00,353.81,354.8,353.8,354.46,16727.0,289.878,290.6892,289.8699,290.4106,16727.0
2018-01-31 09:55:00,354.61,355.31,354.35,354.65,29083.0,290.5335,291.107,290.3205,290.5663,29083.0
2018-01-31 10:00:00,354.82,354.83,353.81,354.03,20880.0,290.7055,290.7137,289.878,290.0583,20880.0
2018-01-31 10:05:00,354.02,355.33,353.87,355.21,26045.0,290.0501,291.1234,289.9272,291.0251,26045.0
2018-01-31 10:10:00,355.28,355.76,354.97,355.72,21811.0,291.0824,291.4757,290.8284,291.4429,21811.0
2018-01-31 10:15:00,355.72,355.88,355.39,355.53,24887.0,291.4429,291.574,291.1726,291.2873,24887.0
2018-01-31 10:20:00,355.53,355.54,355.01,355.16,15128.0,291.2873,291.2954,290.8612,290.9841,15128.0
2018-01-31 10:25:00,355.09,355.43,354.96,355.0,16971.0,290.9268,291.2053,290.8202,290.853,16971.0
2018-01-31 10:30:00,355.1,355.46,355.0,355.22,13335.0,290.935,291.2299,290.853,291.0333,13335.0
2018-01-31 10:35:00,355.31,355.41,355.08,355.41,8590.0,291.107,291.1889,290.9186,291.1889,8590.0
2018-01-31 10:40:00,355.39,355.68,355.33,355.37,13726.0,291.1726,291.4101,291.1234,291.1562,13726.0
2018-01-31 10:45:00,355.52,355.93,355.34,355.81,7353.0,291.2791,291.615,291.1316,291.5167,7353.0
2018-01-31 10:50:00,355.85,356.56,355.81,356.0,17122.0,291.5494,292.1311,291.5167,291.6723,17122.0
2018-01-31 10:55:00,356.13,356.31,355.82,356.17,9916.0,291.7788,291.9263,291.5249,291.8116,9916.0
2018-01-31 11:00:00,356.44,356.57,356.1,356.57,8388.0,292.0328,292.1393,291.7543,292.1393,8388.0
2018-01-31 11:05:00,356.43,356.76,356.16,356.17,21526.0,292.0246,292.295,291.8034,291.8116,21526.0
2018-01-31 11:10:00,356.12,356.18,355.56,355.7,13900.0,291.7706,291.8198,291.3118,291.4265,13900.0
2018-01-31 11:15:00,355.6,355.72,354.77,354.77,22425.0,291.3446,291.4429,290.6646,290.6646,22425.0
2018-01-31 11:20:00,354.84,355.28,354.76,355.17,10804.0,290.7219,291.0824,290.6564,290.9923,10804.0
2018-01-31 11:25:00,355.18,355.62,354.99,355.16,10139.0,291.0005,291.361,290.8448,290.9841,10139.0
2018-01-31 11:30:00,355.05,355.81,355.03,355.7,10096.0,290.894,291.5167,290.8776,291.4265,10096.0
2018-01-31 11:35:00,355.8,356.05,355.75,355.93,8759.0,291.5085,291.7133,291.4675,291.615,8759.0
2018-01-31 11:40:00,355.94,356.07,355.46,355.57,21727.0,291.6232,291.7297,291.2299,291.32,21727.0
2018-01-31 11:45:00,355.58,356.04,355.58,355.81,10236.0,291.3282,291.7051,291.3282,291.5167,10236.0
2018-01-31 11:50:00,355.87,355.92,355.63,355.75,7823.0,291.5658,291.6068,291.3692,291.4675,7823.0
2018-01-31 11:55:00,355.77,355.93,355.47,355.53,8927.0,291.4839,291.615,291.2381,291.2873,8927.0
2018-01-31 12:00:00,355.56,355.56,354.75,355.34,8849.0,291.3118,291.3118,290.6482,291.1316,8849.0
2018-01-31 12:05:00,355.27,355.28,354.94,355.03,4874.0,291.0742,291.0824,290.8039,290.8776,4874.0
2018-01-31 12:10:00,355.06,355.36,355.01,355.24,8187.0,290.9022,291.148,290.8612,291.0497,8187.0
2018-01-31 12:15:00,355.29,355.35,354.85,354.87,6819.0,291.0906,291.1398,290.7301,290.7465,6819.0
2018-01-31 12:20:00,354.91,355.48,354.9,355.48,8473.0,290.7793,291.2463,290.7711,291.2463,8473.0
2018-01-31 12:25:00,355.43,356.0,355.43,355.89,17605.0,291.2053,291.6723,291.2053,291.5822,17605.0
2018-01-31 12:30:00,355.88,356.52,355.87,356.43,11135.0,291.574,292.0984,291.5658,292.0246,11135.0
2018-01-31 12:35:00,356.51,356.59,356.4,356.5,20153.0,292.0902,292.1557,292.0,292.082,20153.0
2018-01-31 12:40:00,356.45,356.75,356.42,356.61,12149.0,292.041,292.2868,292.0164,292.1721,12149.0
2018-01-31 12:45:00,356.67,356.74,356.5,356.56,5627.0,292.2213,292.2786,292.082,292.1311,5627.0
2018-01-31 12:50:00,356.63,356.7,356.33,356.53,7351.0,292.1885,292.2458,291.9427,292.1066,7351.0
2018-01-31 12:55:00,356.51,356.69,356.5,356.65,2591.0,292.0902,292.2376,292.082,292.2049,2591.0
2018-01-31 13:00:00,356.73,357.0,356.73,357.0,9380.0,292.2704,292.4916,292.2704,292.4916,9380.0
2018-01-31 13:05:00,356.92,357.18,356.8,356.85,16417.0,292.4261,292.6391,292.3278,292.3687,16417.0
2018-01-31 13:10:00,356.61,356.76,356.45,356.72,7217.0,292.1721,292.295,292.041,292.2622,7217.0
2018-01-31 13:15:00,356.76,356.87,356.54,356.59,5714.0,292.295,292.3851,292.1148,292.1557,5714.0
2018-01-31 13:20:00,356.63,357.12,356.63,357.12,6475.0,292.1885,292.5899,292.1885,292.5899,6475.0
2018-01-31 13:25:00,357.21,357.27,357.12,357.19,8831.0,292.6637,292.7128,292.5899,292.6473,8831.0
2018-01-31 13:30:00,357.13,357.84,357.13,357.66,11021.0,292.5981,293.1798,292.5981,293.0324,11021.0
2018-01-31 13:35:00,357.5,357.84,357.44,357.73,10147.0,292.9013,293.1798,292.8521,293.0897,10147.0
2018-01-31 13:40:00,357.8,358.2,357.79,358.06,18198.0,293.1471,293.4748,293.1389,293.3601,18198.0
2018-01-31 13:45:00,358.0,358.11,357.89,358.09,5961.0,293.3109,293.4011,293.2208,293.3847,5961.0
2018-01-31 13:50:00,358.01,358.09,357.62,357.74,14889.0,293.3191,293.3847,292.9996,293.0979,14889.0
2018-01-31 13:55:00,357.75,357.94,357.64,357.71,10253.0,293.1061,293.2618,293.016,293.0733,10253.0
2018-01-31 14:00:00,357.79,358.52,357.78,358.06,21494.0,293.1389,293.737,293.1307,293.3601,21494.0
2018-01-31 14:05:00,358.16,358.32,357.67,357.71,21588.0,293.442,293.5731,293.0406,293.0733,21588.0
2018-01-31 14:10:00,357.71,357.74,356.81,356.81,34311.0,293.0733,293.0979,292.336,292.336,34311.0
2018-01-31 14:15:00,356.93,357.01,356.2,356.48,59358.0,292.4343,292.4998,291.8362,292.0656,59358.0
2018-01-31 14:20:00,356.46,356.49,355.74,355.79,21253.0,292.0492,292.0738,291.4593,291.5003,21253.0
2018-01-31 14:25:00,355.81,356.45,355.77,356.06,13252.0,291.5167,292.041,291.4839,291.7215,13252.0
2018-01-31 14:30:00,356.15,356.15,355.61,355.65,7582.0,291.7952,291.7952,291.3528,291.3856,7582.0
2018-01-31 14:35:00,355.57,355.81,354.86,355.5,24317.0,291.32,291.5167,290.7383,291.2627,24317.0
2018-01-31 14:40:00,355.5,355.67,355.26,355.26,7815.0,291.2627,291.402,291.066,291.066,7815.0
2018-01-31 14:45:00,355.27,355.33,354.53,354.6,11063.0,291.0742,291.1234,290.4679,290.5253,11063.0
2018-01-31 14:50:00,354.61,354.92,354.39,354.9,12652.0,290.5335,290.7875,290.3532,290.7711,12652.0
2018-01-31 14:55:00,354.81,355.17,354.74,355.02,13747.0,290.6974,290.9923,290.64,290.8694,13747.0
2018-01-31 15:00:00,355.13,355.16,354.32,354.37,10590.0,290.9595,290.9841,290.2959,290.3369,10590.0
2018-01-31 15:05:00,354.32,354.47,353.82,354.01,19495.0,290.2959,290.4188,289.8862,290.0419,19495.0
2018-01-31 15:10:00,354.16,354.16,353.6,353.66,12533.0,290.1648,290.1648,289.706,289.7552,12533.0
2018-01-31 15:15:00,353.64,354.15,353.6,354.04,14875.0,289.7388,290.1566,289.706,290.0665,14875.0
2018-01-31 15:20:00,354.08,354.48,353.89,354.17,15912.0,290.0993,290.427,289.9436,290.173,15912.0
2018-01-31 15:25:00,354.11,354.55,354.03,354.55,10702.0,290.1238,290.4843,290.0583,290.4843,10702.0
2018-01-31 15:30:00,354.47,354.79,354.14,354.67,19151.0,290.4188,290.681,290.1484,290.5827,19151.0
2018-01-31 15:35:00,354.67,355.03,354.41,354.93,14008.0,290.5827,290.8776,290.3696,290.7957,14008.0
2018-01-31 15:40:00,354.81,355.86,354.79,355.52,23986.0,290.6974,291.5576,290.681,291.2791,23986.0
2018-01-31 15:45:00,355.52,356.01,355.51,355.57,19102.0,291.2791,291.6805,291.2709,291.32,19102.0
2018-01-31 15:50:00,355.48,355.73,355.42,355.69,23174.0,291.2463,291.4511,291.1971,291.4183,23174.0
2018-01-31 15:55:00,355.66,355.71,354.8,354.85,52227.0,291.3938,291.4347,290.6892,290.7301,52227.0
2018-02-01 09:30:00,354.26,356.23,354.01,356.22,33252.0,290.2467,291.8608,290.0419,291.8526,33252.0
2018-02-01 09:35:00,356.0,356.93,355.71,356.28,9499.0,291.6723,292.4343,291.4347,291.9017,9499.0
2018-02-01 09:40:00,356.25,356.61,355.51,355.92,13268.0,291.8772,292.1721,291.2709,291.6068,13268.0
2018-02-01 09:45:00,356.44,357.01,355.88,357.01,8601.0,292.0328,292.4998,291.574,292.4998,8601.0
2018-02-01 09:50:00,357.15,357.41,356.89,357.23,9137.0,292.6145,292.8275,292.4015,292.6801,9137.0
2018-02-01 09:55:00,357.58,358.29,357.46,357.78,12787.0,292.9668,293.5485,292.8685,293.1307,12787.0
2018-02-01 10:00:00,357.83,357.97,357.16,357.16,13737.0,293.1717,293.2864,292.6227,292.6227,13737.0
2018-02-01 10:05:00,357.15,358.17,357.14,358.04,16468.0,292.6145,293.4502,292.6063,293.3437,16468.0
2018-02-01 10:10:00,358.11,358.62,357.72,358.62,18928.0,293.4011,293.8189,293.0815,293.8189,18928.0
2018-02-01 10:15:00,358.62,359.02,358.05,358.73,18937.0,293.8189,294.1466,293.3519,293.909,18937.0
2018-02-01 10:20:00,358.67,359.55,358.59,359.55,16419.0,293.8599,294.5809,293.7943,294.5809,16419.0
2018-02-01 10:25:00,359.5,359.8,358.7,358.91,16982.0,294.5399,294.7857,293.8844,294.0565,16982.0
2018-02-01 10:30:00,358.91,358.96,358.26,358.28,12677.0,294.0565,294.0975,293.524,293.5403,12677.0
2018-02-01 10:35:00,358.29,358.89,358.14,358.78,17726.0,293.5485,294.0401,293.4256,293.95,17726.0
2018-02-01 10:40:00,358.78,359.13,358.64,358.94,10415.0,293.95,294.2367,293.8353,294.0811,10415.0
2018-02-01 10:45:00,359.0,359.9,359.0,359.62,13223.0,294.1302,294.8676,294.1302,294.6382,13223.0
2018-02-01 10:50:00,359.68,360.2,359.54,360.04,22167.0,294.6874,295.1134,294.5727,294.9823,22167.0
2018-02-01 10:55:00,360.18,360.25,359.48,359.86,10805.0,295.097,295.1544,294.5235,294.8348,10805.0
2018-02-01 11:00:00,359.88,360.74,359.8,360.72,16060.0,294.8512,295.5558,294.7857,295.5394,16060.0
2018-02-01 11:05:00,360.72,360.86,360.27,360.73,12955.0,295.5394,295.6541,295.1708,295.5476,12955.0
2018-02-01 11:10:00,360.72,360.96,360.6,360.79,11166.0,295.5394,295.7361,295.4411,295.5968,11166.0
2018-02-01 11:15:00,360.87,361.12,360.68,360.96,7841.0,295.6623,295.8672,295.5067,295.7361,7841.0
2018-02-01 11:20:00,361.02,361.02,360.19,360.47,9134.0,295.7852,295.7852,295.1052,295.3346,9134.0
2018-02-01 11:25:00,360.5,360.71,360.18,360.18,24421.0,295.3592,295.5312,295.097,295.097,24421.0
2018-02-01 11:30:00,360.2,360.88,360.2,360.78,15488.0,295.1134,295.6705,295.1134,295.5886,15488.0
2018-02-01 11:35:00,360.66,360.83,360.4,360.83,6546.0,295.4903,295.6296,295.2773,295.6296,6546.0
2018-02-01 11:40:00,360.78,361.29,360.67,361.29,19453.0,295.5886,296.0064,295.4985,296.0064,19453.0
2018-02-01 11:45:00,361.28,361.37,360.75,361.0,8411.0,295.9983,296.072,295.564,295.7688,8411.0
2018-02-01 11:50:00,361.07,361.28,361.01,361.12,6805.0,295.8262,295.9983,295.777,295.8672,6805.0
2018-02-01 11:55:00,361.23,361.66,361.11,361.25,8468.0,295.9573,296.3096,295.859,295.9737,8468.0
2018-02-01 12:00:00,361.33,361.4,361.11,361.12,4349.0,296.0392,296.0966,295.859,295.8672,4349.0
2018-02-01 12:05:00,361.29,361.29,360.54,360.54,8133.0,296.0064,296.0064,295.392,295.392,8133.0
2018-02-01 12:10:00,360.48,360.99,360.47,360.55,7120.0,295.3428,295.7607,295.3346,295.4002,7120.0
2018-02-01 12:15:00,360.65,360.97,360.63,360.97,8650.0,295.4821,295.7443,295.4657,295.7443,8650.0
2018-02-01 12:20:00,360.95,361.01,360.74,360.79,4625.0,295.7279,295.777,295.5558,295.5968,4625.0
2018-02-01 12:25:00,360.88,360.92,360.52,360.52,4959.0,295.6705,295.7033,295.3756,295.3756,4959.0
2018-02-01 12:30:00,360.63,360.96,360.63,360.88,10305.0,295.4657,295.7361,295.4657,295.6705,10305.0
2018-02-01 12:35:00,360.94,361.0,360.82,360.93,6199.0,295.7197,295.7688,295.6214,295.7115,6199.0
2018-02-01 12:40:00,360.93,361.06,360.63,360.88,6296.0,295.7115,295.818,295.4657,295.6705,6296.0
2018-02-01 12:45:00,360.95,361.18,360.95,361.15,6217.0,295.7279,295.9163,295.7279,295.8917,6217.0
2018-02-01 12:50:00,361.09,361.52,361.09,361.52,7668.0,295.8426,296.1949,295.8426,296.1949,7668.0
2018-02-01 12:55:00,361.59,361.76,361.44,361.59,12631.0,296.2522,296.3915,296.1293,296.2522,12631.0
2018-02-01 13:00:00,361.56,361.74,361.37,361.66,9457.0,296.2277,296.3751,296.072,296.3096,9457.0
2018-02-01 13:05:00,361.72,361.79,361.41,361.41,5556.0,296.3587,296.4161,296.1048,296.1048,5556.0
2018-02-01 13:10:00,361.51,361.51,361.01,361.03,9299.0,296.1867,296.1867,295.777,295.7934,9299.0
2018-02-01 13:15:00,361.09,361.55,361.08,361.52,7800.0,295.8426,296.2195,295.8344,296.1949,7800.0
2018-02-01 13:20:00,361.54,361.59,361.22,361.26,6692.0,296.2113,296.2522,295.9491,295.9819,6692.0
2018-02-01 13:25:00,361.26,361.35,360.97,360.97,11405.0,295.9819,296.0556,295.7443,295.7443,11405.0
2018-02-01 13:30:00,360.92,361.07,360.63,360.71,3408.0,295.7033,295.8262,295.4657,295.5312,3408.0
2018-02-01 13:35:00,360.72,360.82,360.2,360.2,17927.0,295.5394,295.6214,295.1134,295.1134,17927.0
2018-02-01 13:40:00,360.23,360.29,359.95,359.96,12031.0,295.138,295.1871,294.9086,294.9168,12031.0
2018-02-01 13:45:00,360.01,360.05,359.69,359.99,6237.0,294.9577,294.9905,294.6956,294.9414,6237.0
2018-02-01 13:50:00,359.9,360.1,359.13,359.14,9476.0,294.8676,295.0315,294.2367,294.2449,9476.0
2018-02-01 13:55:00,359.12,359.27,358.53,358.69,9878.0,294.2286,294.3515,293.7452,293.8763,9878.0
2018-02-01 14:00:00,358.81,358.81,358.36,358.48,6333.0,293.9746,293.9746,293.6059,293.7042,6333.0
2018-02-01 14:05:00,358.5,358.97,358.5,358.61,9206.0,293.7206,294.1057,293.7206,293.8107,9206.0
2018-02-01 14:10:00,358.52,358.73,358.01,358.01,8048.0,293.737,293.909,293.3191,293.3191,8048.0
2018-02-01 14:15:00,358.1,358.13,356.76,356.76,23963.0,293.3929,293.4174,292.295,292.295,23963.0
2018-02-01 14:20:00,356.81,357.0,356.11,356.57,20902.0,292.336,292.4916,291.7624,292.1393,20902.0
2018-02-01 14:25:00,356.64,357.64,356.64,357.62,7171.0,292.1967,293.016,292.1967,292.9996,7171.0
2018-02-01 14:30:00,357.65,358.11,357.51,357.83,15074.0,293.0242,293.4011,292.9095,293.1717,15074.0
2018-02-01 14:35:00,357.87,358.21,357.7,358.02,19292.0,293.2044,293.483,293.0651,293.3273,19292.0
2018-02-01 14:40:00,358.13,358.19,357.86,357.95,9660.0,293.4174,293.4666,293.1962,293.27,9660.0
2018-02-01 14:45:00,357.98,358.12,357.87,358.03,14766.0,293.2945,293.4093,293.2044,293.3355,14766.0
2018-02-01 14:50:00,358.13,358.42,358.09,358.36,15368.0,293.4174,293.655,293.3847,293.6059,15368.0
2018-02-01 14:55:00,358.35,358.96,358.32,358.94,23610.0,293.5977,294.0975,293.5731,294.0811,23610.0
2018-02-01 15:00:00,358.95,359.12,358.84,358.84,14384.0,294.0893,294.2286,293.9992,293.9992,14384.0
2018-02-01 15:05:00,358.51,358.72,358.25,358.47,10303.0,293.7288,293.9008,293.5158,293.696,10303.0
2018-02-01 15:10:00,358.52,358.61,358.44,358.44,7549.0,293.737,293.8107,293.6714,293.6714,7549.0
2018-02-01 15:15:00,358.44,358.44,357.66,357.66,5841.0,293.6714,293.6714,293.0324,293.0324,5841.0
2018-02-01 15:20:00,357.74,357.74,357.32,357.65,10892.0,293.0979,293.0979,292.7538,293.0242,10892.0
2018-02-01 15:25:00,357.59,358.04,357.59,357.72,13367.0,292.975,293.3437,292.975,293.0815,13367.0
2018-02-01 15:30:00,357.57,357.61,356.83,357.04,11786.0,292.9586,292.9914,292.3523,292.5244,11786.0
2018-02-01 15:35:00,357.13,357.33,357.01,357.17,13700.0,292.5981,292.762,292.4998,292.6309,13700.0
2018-02-01 15:40:00,357.17,357.29,356.81,357.07,29358.0,292.6309,292.7292,292.336,292.549,29358.0
2018-02-01 15:45:00,357.04,357.52,356.95,357.36,16209.0,292.5244,292.9177,292.4507,292.7866,16209.0
2018-02-01 15:50:00,357.42,357.76,357.2,357.47,17368.0,292.8357,293.1143,292.6555,292.8767,17368.0
2018-02-01 15:55:00,357.42,357.64,357.23,357.48,61657.0,292.8357,293.016,292.6801,292.8849,61657.0
2018-02-02 09:30:00,355.0,355.25,352.05,352.43,42985.0,290.853,291.0578,288.4361,288.7474,42985.0
2018-02-02 09:35:00,352.48,353.43,351.52,352.08,37704.0,288.7884,289.5667,288.0018,288.4607,37704.0
2018-02-02 09:40:00,352.17,353.17,352.11,352.56,32746.0,288.5344,289.3537,288.4852,288.8539,32746.0
2018-02-02 09:45:00,352.62,352.83,352.24,352.68,12793.0,288.9031,289.0751,288.5917,288.9522,12793.0
2018-02-02 09:50:00,352.57,354.0,352.4,353.07,39982.0,288.8621,290.0337,288.7228,289.2718,39982.0
2018-02-02 09:55:00,353.11,354.14,352.65,354.13,13243.0,289.3045,290.1484,288.9277,290.1402,13243.0
2018-02-02 10:00:00,354.36,354.36,352.71,352.95,21551.0,290.3287,290.3287,288.9768,289.1734,21551.0
2018-02-02 10:05:00,352.82,354.47,352.82,354.0,26414.0,289.0669,290.4188,289.0669,290.0337,26414.0
2018-02-02 10:10:00,354.1,354.61,353.86,354.34,19568.0,290.1156,290.5335,289.919,290.3123,19568.0
2018-02-02 10:15:00,354.37,355.4,354.24,354.6,20914.0,290.3369,291.1807,290.2304,290.5253,20914.0
2018-02-02 10:20:00,354.48,355.42,354.43,355.23,14323.0,290.427,291.1971,290.386,291.0415,14323.0
2018-02-02 10:25:00,355.17,357.0,355.17,356.88,20409.0,290.9923,292.4916,290.9923,292.3933,20409.0
2018-02-02 10:30:00,356.98,356.99,356.23,356.23,17784.0,292.4752,292.4834,291.8608,291.8608,17784.0
2018-02-02 10:35:00,355.94,356.34,355.2,356.2,14902.0,291.6232,291.9509,291.0169,291.8362,14902.0
2018-02-02 10:40:00,356.14,356.76,355.91,356.52,11175.0,291.787,292.295,291.5986,292.0984,11175.0
2018-02-02 10:45:00,356.4,356.5,355.5,356.1,10185.0,292.0,292.082,291.2627,291.7543,10185.0
2018-02-02 10:50:00,356.07,356.5,355.85,356.48,6435.0,291.7297,292.082,291.5494,292.0656,6435.0
2018-02-02 10:55:00,356.47,356.49,356.08,356.38,8172.0,292.0574,292.0738,291.7379,291.9837,8172.0
2018-02-02 11:00:00,356.45,356.59,355.92,355.92,8060.0,292.041,292.1557,291.6068,291.6068,8060.0
2018-02-02 11:05:00,355.83,356.72,355.82,356.62,28293.0,291.533,292.2622,291.5249,292.1803,28293.0
2018-02-02 11:10:00,356.63,356.72,356.05,356.17,6692.0,292.1885,292.2622,291.7133,291.8116,6692.0
2018-02-02 11:15:00,356.2,356.2,355.72,356.19,12656.0,291.8362,291.8362,291.4429,291.828,12656.0
2018-02-02 11:20:00,356.17,356.68,355.93,356.4,6674.0,291.8116,292.2295,291.615,292.0,6674.0
2018-02-02 11:25:00,356.41,356.41,355.6,355.62,5312.0,292.0082,292.0082,291.3446,291.361,5312.0
2018-02-02 11:30:00,355.83,356.03,355.63,355.92,9453.0,291.533,291.6969,291.3692,291.6068,9453.0
2018-02-02 11:35:00,356.02,356.73,356.02,356.53,4045.0,291.6887,292.2704,291.6887,292.1066,4045.0
2018-02-02 11:40:00,356.54,357.18,356.5,356.55,8736.0,292.1148,292.6391,292.082,292.1229,8736.0
2018-02-02 11:45:00,356.28,357.26,356.25,357.0,4521.0,291.9017,292.7046,291.8772,292.4916,4521.0
2018-02-02 11:50:00,356.97,357.45,356.82,357.45,6917.0,292.4671,292.8603,292.3442,292.8603,6917.0
2018-02-02 11:55:00,357.37,357.45,356.64,356.64,10174.0,292.7948,292.8603,292.1967,292.1967,10174.0
2018-02-02 12:00:00,356.72,357.41,356.54,357.22,8961.0,292.2622,292.8275,292.1148,292.6719,8961.0
2018-02-02 12:05:00,357.32,357.46,357.14,357.39,9819.0,292.7538,292.8685,292.6063,292.8112,9819.0
2018-02-02 12:10:00,357.24,357.96,357.22,357.75,14328.0,292.6883,293.2782,292.6719,293.1061,14328.0
2018-02-02 12:15:00,357.78,358.0,357.56,357.58,15293.0,293.1307,293.3109,292.9504,292.9668,15293.0
2018-02-02 12:20:00,357.57,357.8,357.4,357.77,20554.0,292.9586,293.1471,292.8194,293.1225,20554.0
2018-02-02 12:25:00,357.76,357.76,357.1,357.1,13516.0,293.1143,293.1143,292.5736,292.5736,13516.0
2018-02-02 12:30:00,357.04,357.16,356.73,356.73,7508.0,292.5244,292.6227,292.2704,292.2704,7508.0
2018-02-02 12:35:00,356.84,357.13,356.71,357.03,7906.0,292.3605,292.5981,292.254,292.5162,7906.0
2018-02-02 12:40:00,356.85,357.18,356.72,357.15,6272.0,292.3687,292.6391,292.2622,292.6145,6272.0
2018-02-02 12:45:00,357.16,357.16,356.61,356.7,4561.0,292.6227,292.6227,292.1721,292.2458,4561.0
2018-02-02 12:50:00,356.56,357.0,356.56,356.75,4400.0,292.1311,292.4916,292.1311,292.2868,4400.0
2018-02-02 12:55:00,356.61,356.86,356.5,356.54,6938.0,292.1721,292.3769,292.082,292.1148,6938.0
2018-02-02 13:00:00,356.34,356.51,355.93,355.93,8716.0,291.9509,292.0902,291.615,291.615,8716.0
2018-02-02 13:05:00,356.24,356.34,356.06,356.12,5082.0,291.869,291.9509,291.7215,291.7706,5082.0
2018-02-02 13:10:00,356.23,356.39,356.19,356.23,6494.0,291.8608,291.9919,291.828,291.8608,6494.0
2018-02-02 13:15:00,356.23,356.66,355.99,356.08,9296.0,291.8608,292.2131,291.6641,291.7379,9296.0
2018-02-02 13:20:00,356.03,356.03,355.6,355.8,4734.0,291.6969,291.6969,291.3446,291.5085,4734.0
2018-02-02 13:25:00,355.8,355.96,355.65,355.72,7490.0,291.5085,291.6396,291.3856,291.4429,7490.0
2018-02-02 13:30:00,355.83,356.16,355.76,356.16,4125.0,291.533,291.8034,291.4757,291.8034,4125.0
2018-02-02 13:35:00,356.25,356.25,355.31,355.31,7460.0,291.8772,291.8772,291.107,291.107,7460.0
2018-02-02 13:40:00,355.27,355.5,355.11,355.21,12807.0,291.0742,291.2627,290.9431,291.0251,12807.0
2018-02-02 13:45:00,355.11,355.17,354.73,354.92,12071.0,290.9431,290.9923,290.6318,290.7875,12071.0
2018-02-02 13:50:00,354.93,355.52,354.88,355.41,8406.0,290.7957,291.2791,290.7547,291.1889,8406.0
2018-02-02 13:55:00,355.36,355.48,354.79,354.99,9947.0,291.148,291.2463,290.681,290.8448,9947.0
2018-02-02 14:00:00,354.94,354.97,354.69,354.8,4994.0,290.8039,290.8284,290.599,290.6892,4994.0
2018-02-02 14:05:00,354.8,354.85,354.46,354.48,7604.0,290.6892,290.7301,290.4106,290.427,7604.0
2018-02-02 14:10:00,354.58,354.65,354.21,354.54,10761.0,290.5089,290.5663,290.2058,290.4761,10761.0
2018-02-02 14:15:00,354.57,354.65,354.21,354.5,18752.0,290.5007,290.5663,290.2058,290.4434,18752.0
2018-02-02 14:20:00,354.66,354.93,354.65,354.93,6665.0,290.5745,290.7957,290.5663,290.7957,6665.0
2018-02-02 14:25:00,354.97,355.18,354.11,354.29,15540.0,290.8284,291.0005,290.1238,290.2713,15540.0
2018-02-02 14:30:00,354.36,355.22,354.35,354.78,22424.0,290.3287,291.0333,290.3205,290.6728,22424.0
2018-02-02 14:35:00,354.84,354.94,354.22,354.33,15847.0,290.7219,290.8039,290.214,290.3041,15847.0
2018-02-02 14:40:00,354.37,354.64,354.08,354.21,14783.0,290.3369,290.5581,290.0993,290.2058,14783.0
2018-02-02 14:45:00,354.28,354.6,354.08,354.44,19690.0,290.2631,290.5253,290.0993,290.3942,19690.0
2018-02-02 14:50:00,354.39,354.43,354.02,354.29,11061.0,290.3532,290.386,290.0501,290.2713,11061.0
2018-02-02 14:55:00,354.29,354.44,353.24,353.84,10930.0,290.2713,290.3942,289.411,289.9026,10930.0
2018-02-02 15:00:00,353.79,354.09,353.79,353.9,10331.0,289.8617,290.1075,289.8617,289.9518,10331.0
2018-02-02 15:05:00,353.72,353.72,352.75,353.08,22546.0,289.8043,289.8043,289.0096,289.28,22546.0
2018-02-02 15:10:00,353.0,354.22,353.0,353.93,18824.0,289.2144,290.214,289.2144,289.9764,18824.0
2018-02-02 15:15:00,353.84,354.22,353.58,353.97,9302.0,289.9026,290.214,289.6896,290.0091,9302.0
2018-02-02 15:20:00,353.96,354.24,353.89,354.15,11184.0,290.0009,290.2304,289.9436,290.1566,11184.0
2018-02-02 15:25:00,354.19,354.29,353.77,353.77,16591.0,290.1894,290.2713,289.8453,289.8453,16591.0
2018-02-02 15:30:00,353.72,353.72,352.78,353.13,28459.0,289.8043,289.8043,289.0342,289.3209,28459.0
2018-02-02 15:35:00,353.16,353.79,352.99,353.68,18653.0,289.3455,289.8617,289.2062,289.7715,18653.0
2018-02-02 15:40:00,353.61,353.61,352.74,352.97,22711.0,289.7142,289.7142,289.0014,289.1898,22711.0
2018-02-02 15:45:00,352.87,352.93,352.5,352.85,27108.0,289.1079,289.1571,288.8048,289.0915,27108.0
2018-02-02 15:50:00,352.8,352.92,352.21,352.25,28538.0,289.0506,289.1489,288.5672,288.5999,28538.0
2018-02-02 15:55:00,352.2,353.44,352.08,352.5,141249.0,288.559,289.5749,288.4607,288.8048,141249.0
2018-02-05 09:30:00,348.63,349.9,346.0,348.3,79221.0,285.6341,286.6746,283.4793,285.3637,79221.0
2018-02-05 09:35:00,348.38,349.28,347.58,347.88,19976.0,285.4292,286.1666,284.7738,285.0196,19976.0
2018-02-05 09:40:00,347.92,348.43,347.06,347.98,22374.0,285.0523,285.4702,284.3477,285.1015,22374.0
2018-02-05 09:45:00,348.05,348.48,347.6,348.09,17681.0,285.1589,285.5112,284.7902,285.1916,17681.0
2018-02-05 09:50:00,348.11,349.63,348.1,349.56,23036.0,285.208,286.4534,285.1998,286.396,23036.0
2018-02-05 09:55:00,349.56,350.5,349.53,350.48,18235.0,286.396,287.1662,286.3714,287.1498,18235.0
2018-02-05 10:00:00,350.31,350.56,349.75,350.1,19373.0,287.0105,287.2153,286.5517,286.8384,19373.0
2018-02-05 10:05:00,350.06,350.73,349.81,350.73,17040.0,286.8057,287.3546,286.6008,287.3546,17040.0
2018-02-05 10:10:00,350.66,351.99,350.65,351.78,26485.0,287.2972,288.3869,287.289,288.2149,26485.0
2018-02-05 10:15:00,351.84,352.4,351.7,352.4,11674.0,288.264,288.7228,288.1493,288.7228,11674.0
2018-02-05 10:20:00,352.45,353.65,352.24,353.4,11438.0,288.7638,289.747,288.5917,289.5421,11438.0
2018-02-05 10:25:00,353.42,353.99,353.07,353.07,12433.0,289.5585,290.0255,289.2718,289.2718,12433.0
2018-02-05 10:30:00,353.07,353.19,351.13,351.28,14296.0,289.2718,289.3701,287.6823,287.8052,14296.0
2018-02-05 10:35:00,351.3,351.61,350.84,351.16,7181.0,287.8216,288.0756,287.4447,287.7069,7181.0
2018-02-05 10:40:00,351.05,351.63,350.89,351.63,5618.0,287.6168,288.092,287.4857,288.092,5618.0
2018-02-05 10:45:00,351.62,352.53,351.23,352.19,8776.0,288.0838,288.8293,287.7642,288.5508,8776.0
2018-02-05 10:50:00,352.05,352.22,351.05,351.05,14523.0,288.4361,288.5754,287.6168,287.6168,14523.0
2018-02-05 10:55:00,351.03,351.93,351.01,351.56,11705.0,287.6004,288.3378,287.584,288.0346,11705.0
2018-02-05 11:00:00,351.71,351.93,351.22,351.47,5704.0,288.1575,288.3378,287.7561,287.9609,5704.0
2018-02-05 11:05:00,351.46,351.9,351.21,351.8,9955.0,287.9527,288.3132,287.7479,288.2312,9955.0
2018-02-05 11:10:00,351.63,352.09,351.49,351.79,6843.0,288.092,288.4688,287.9773,288.2231,6843.0
2018-02-05 11:15:00,351.73,352.15,351.65,351.96,7972.0,288.1739,288.518,288.1084,288.3623,7972.0
2018-02-05 11:20:00,352.0,352.33,351.78,352.22,4822.0,288.3951,288.6655,288.2149,288.5754,4822.0
2018-02-05 11:25:00,352.21,352.87,351.99,352.38,12116.0,288.5672,289.1079,288.3869,288.7064,12116.0
2018-02-05 11:30:00,352.44,352.5,351.7,352.17,11892.0,288.7556,288.8048,288.1493,288.5344,11892.0
2018-02-05 11:35:00,351.97,352.08,351.26,351.68,8947.0,288.3705,288.4607,287.7888,288.1329,8947.0
2018-02-05 11:40:00,351.56,351.56,351.14,351.22,12902.0,288.0346,288.0346,287.6905,287.7561,12902.0
2018-02-05 11:45:00,351.34,352.1,351.23,351.3,15106.0,287.8544,288.477,287.7642,287.8216,15106.0
2018-02-05 11:50:00,351.17,351.64,351.02,351.52,12635.0,287.7151,288.1002,287.5922,288.0018,12635.0
2018-02-05 11:55:00,351.56,352.39,351.27,352.24,25071.0,288.0346,288.7146,287.797,288.5917,25071.0
2018-02-05 12:00:00,352.32,352.68,351.95,351.95,9400.0,288.6573,288.9522,288.3541,288.3541,9400.0
2018-02-05 12:05:00,351.77,351.97,351.16,351.29,21689.0,288.2067,288.3705,287.7069,287.8134,21689.0
2018-02-05 12:10:00,351.05,351.43,350.88,350.95,35631.0,287.6168,287.9281,287.4775,287.5348,35631.0
2018-02-05 12:15:00,350.96,351.01,350.3,350.31,27728.0,287.543,287.584,287.0023,287.0105,27728.0
2018-02-05 12:20:00,350.39,350.45,349.76,350.2,26665.0,287.076,287.1252,286.5599,286.9204,26665.0
2018-02-05 12:25:00,350.2,350.83,350.2,350.66,53167.0,286.9204,287.4365,286.9204,287.2972,53167.0
2018-02-05 12:30:00,350.43,351.14,350.43,350.75,7038.0,287.1088,287.6905,287.1088,287.371,7038.0
2018-02-05 12:35:00,350.57,350.74,350.29,350.43,10789.0,287.2235,287.3628,286.9941,287.1088,10789.0
2018-02-05 12:40:00,350.58,350.81,349.86,350.21,8808.0,287.2317,287.4201,286.6418,286.9286,8808.0
2018-02-05 12:45:00,350.27,350.28,349.37,350.24,16602.0,286.9777,286.9859,286.2403,286.9531,16602.0
2018-02-05 12:50:00,350.29,350.54,350.23,350.35,4488.0,286.9941,287.1989,286.9449,287.0433,4488.0
2018-02-05 12:55:00,350.27,350.5,349.75,349.87,12330.0,286.9777,287.1662,286.5517,286.65,12330.0
2018-02-05 13:00:00,349.75,349.75,349.0,349.0,10916.0,286.5517,286.5517,285.9372,285.9372,10916.0
2018-02-05 13:05:00,349.06,349.34,348.21,348.22,9842.0,285.9864,286.2158,285.2899,285.2981,9842.0
2018-02-05 13:10:00,348.17,348.78,348.17,348.66,9080.0,285.2572,285.7569,285.2572,285.6586,9080.0
2018-02-05 13:15:00,348.75,348.81,347.81,347.81,11526.0,285.7324,285.7815,284.9622,284.9622,11526.0
2018-02-05 13:20:00,347.73,348.16,347.59,347.94,15827.0,284.8967,285.249,284.782,285.0687,15827.0
2018-02-05 13:25:00,347.66,347.68,346.5,347.15,12332.0,284.8393,284.8557,283.8889,284.4215,12332.0
2018-02-05 13:30:00,347.3,347.58,346.86,347.15,9322.0,284.5444,284.7738,284.1839,284.4215,9322.0
2018-02-05 13:35:00,347.15,347.16,346.19,346.3,18920.0,284.4215,284.4297,283.635,283.7251,18920.0
2018-02-05 13:40:00,346.31,346.7,346.12,346.5,19081.0,283.7333,284.0528,283.5776,283.8889,19081.0
2018-02-05 13:45:00,346.5,346.77,346.25,346.6,15625.0,283.8889,284.1101,283.6841,283.9709,15625.0
2018-02-05 13:50:00,346.69,347.0,346.61,346.92,17101.0,284.0446,284.2986,283.9791,284.233,17101.0
2018-02-05 13:55:00,346.94,347.5,346.82,347.49,18042.0,284.2494,284.7082,284.1511,284.7,18042.0
2018-02-05 14:00:00,347.45,347.48,347.07,347.3,5057.0,284.6673,284.6919,284.3559,284.5444,5057.0
2018-02-05 14:05:00,347.16,347.18,346.18,346.3,30562.0,284.4297,284.4461,283.6268,283.7251,30562.0
2018-02-05 14:10:00,346.52,346.75,346.21,346.45,7433.0,283.9053,284.0938,283.6513,283.848,7433.0
2018-02-05 14:15:00,346.33,346.33,345.43,345.74,15011.0,283.7497,283.7497,283.0123,283.2663,15011.0
2018-02-05 14:20:00,345.71,346.18,345.3,345.3,8866.0,283.2417,283.6268,282.9058,282.9058,8866.0
2018-02-05 14:25:00,345.38,345.72,345.11,345.38,20201.0,282.9713,283.2499,282.7501,282.9713,20201.0
2018-02-05 14:30:00,345.3,345.3,343.63,343.84,39241.0,282.9058,282.9058,281.5375,281.7096,39241.0
2018-02-05 14:35:00,343.88,344.21,343.51,344.05,18475.0,281.7424,282.0127,281.4392,281.8816,18475.0
2018-02-05 14:40:00,343.96,344.35,343.17,343.48,15715.0,281.8079,282.1274,281.1607,281.4146,15715.0
2018-02-05 14:45:00,343.56,343.66,342.6,343.0,18222.0,281.4802,281.5621,280.6936,281.0214,18222.0
2018-02-05 14:50:00,342.8,343.0,341.57,341.68,29385.0,280.8575,281.0214,279.8498,279.9399,29385.0
2018-02-05 14:55:00,341.58,341.64,338.52,338.59,69144.0,279.858,279.9071,277.3509,277.4082,69144.0
2018-02-05 15:00:00,338.59,339.0,336.74,337.5,35802.0,277.4082,277.7442,275.8925,276.5152,35802.0
2018-02-05 15:05:00,337.6,337.89,326.11,327.04,105773.0,276.5971,276.8347,267.1833,267.9453,105773.0
2018-02-05 15:10:00,326.98,334.99,326.12,333.96,88630.0,267.8961,274.4587,267.1915,273.6149,88630.0
2018-02-05 15:15:00,333.98,340.09,333.97,337.63,103594.0,273.6312,278.6372,273.6231,276.6217,103594.0
2018-02-05 15:20:00,337.58,341.89,336.7,341.01,65868.0,276.5807,280.1119,275.8598,279.391,65868.0
2018-02-05 15:25:00,341.04,341.58,338.76,341.07,39466.0,279.4155,279.858,277.5475,279.4401,39466.0
2018-02-05 15:30:00,341.32,341.34,339.54,340.5,36419.0,279.6449,279.6613,278.1866,278.9731,36419.0
2018-02-05 15:35:00,340.5,340.5,338.43,338.46,54041.0,278.9731,278.9731,277.2771,277.3017,54041.0
2018-02-05 15:40:00,338.43,340.32,337.71,339.76,60628.0,277.2771,278.8256,276.6873,278.3668,60628.0
2018-02-05 15:45:00,339.68,339.8,338.26,338.5,49044.0,278.3013,278.3996,277.1379,277.3345,49044.0
2018-02-05 15:50:00,338.49,339.1,337.33,337.68,70809.0,277.3263,277.8261,276.3759,276.6627,70809.0
2018-02-05 15:55:00,337.77,338.74,336.07,336.07,85789.0,276.7364,277.5311,275.3436,275.3436,85789.0
2018-02-06 09:30:00,328.71,332.62,327.23,332.62,135929.0,269.3135,272.517,268.1009,272.517,135929.0
2018-02-06 09:35:00,332.64,336.93,332.47,336.89,54160.0,272.5334,276.0482,272.3941,276.0154,54160.0
2018-02-06 09:40:00,336.24,339.39,336.0,338.17,41820.0,275.4829,278.0637,275.2862,277.0641,41820.0
2018-02-06 09:45:00,338.41,339.0,335.78,335.89,36139.0,277.2608,277.7442,275.106,275.1961,36139.0
2018-02-06 09:50:00,336.18,339.69,335.6,339.38,33135.0,275.4337,278.3095,274.9585,278.0555,33135.0
2018-02-06 09:55:00,339.58,339.77,336.14,336.98,30890.0,278.2193,278.375,275.4009,276.0892,30890.0
2018-02-06 10:00:00,337.34,339.69,337.34,338.66,23357.0,276.3841,278.3095,276.3841,277.4656,23357.0
2018-02-06 10:05:00,338.27,339.66,336.59,336.59,43156.0,277.1461,278.2849,275.7696,275.7696,43156.0
2018-02-06 10:10:00,336.99,337.62,335.12,335.28,19718.0,276.0974,276.6135,274.5653,274.6963,19718.0
2018-02-06 10:15:00,335.28,335.46,332.53,333.46,42611.0,274.6963,274.8438,272.4433,273.2052,42611.0
2018-02-06 10:20:00,334.18,334.73,331.23,332.91,26741.0,273.7951,274.2457,271.3782,272.7546,26741.0
2018-02-06 10:25:00,332.42,334.33,331.88,333.09,17562.0,272.3531,273.918,271.9107,272.9021,17562.0
2018-02-06 10:30:00,333.8,333.8,331.81,333.04,28137.0,273.4838,273.4838,271.8534,272.8611,28137.0
2018-02-06 10:35:00,333.17,333.17,329.03,330.0,31830.0,272.9676,272.9676,269.5757,270.3704,31830.0
2018-02-06 10:40:00,330.72,332.57,330.37,332.57,17511.0,270.9603,272.476,270.6736,272.476,17511.0
2018-02-06 10:45:00,332.76,334.85,332.24,334.06,17453.0,272.6317,274.344,272.2057,273.6968,17453.0
2018-02-06 10:50:00,334.56,336.0,333.21,335.59,14940.0,274.1064,275.2862,273.0004,274.9503,14940.0
2018-02-06 10:55:00,335.99,336.22,333.61,334.26,13464.0,275.278,275.4665,273.3281,273.8607,13464.0
2018-02-06 11:00:00,334.05,334.59,333.68,333.98,24955.0,273.6886,274.131,273.3855,273.6312,24955.0
2018-02-06 11:05:00,333.78,335.09,333.6,334.24,12783.0,273.4674,274.5407,273.3199,273.8443,12783.0
2018-02-06 11:10:00,334.29,334.58,333.0,333.38,11058.0,273.8852,274.1228,272.8283,273.1397,11058.0
2018-02-06 11:15:00,333.71,334.46,333.52,333.95,13807.0,273.41,274.0245,273.2544,273.6067,13807.0
2018-02-06 11:20:00,333.87,334.24,333.44,333.51,15285.0,273.5411,273.8443,273.1888,273.2462,15285.0
2018-02-06 11:25:00,333.48,334.08,331.77,333.48,23094.0,273.2216,273.7132,271.8206,273.2216,23094.0
2018-02-06 11:30:00,333.03,333.48,331.5,331.94,16355.0,272.8529,273.2216,271.5994,271.9599,16355.0
2018-02-06 11:35:00,331.74,332.74,331.3,332.06,14494.0,271.796,272.6153,271.4355,272.0582,14494.0
2018-02-06 11:40:00,332.47,333.36,331.65,333.36,7112.0,272.3941,273.1233,271.7223,273.1233,7112.0
2018-02-06 11:45:00,333.1,334.19,332.68,333.86,7486.0,272.9103,273.8033,272.5661,273.5329,7486.0
2018-02-06 11:50:00,333.82,334.35,333.35,333.81,8904.0,273.5002,273.9344,273.1151,273.492,8904.0
2018-02-06 11:55:00,334.04,334.53,333.23,333.24,9667.0,273.6804,274.0819,273.0168,273.025,9667.0
2018-02-06 12:00:00,333.44,334.19,333.21,333.21,7446.0,273.1888,273.8033,273.0004,273.0004,7446.0
2018-02-06 12:05:00,333.32,334.87,333.32,334.47,5586.0,273.0905,274.3604,273.0905,274.0327,5586.0
2018-02-06 12:10:00,334.45,334.83,333.47,334.7,9790.0,274.0163,274.3277,273.2134,274.2211,9790.0
2018-02-06 12:15:00,335.0,335.02,333.88,334.32,17537.0,274.4669,274.4833,273.5493,273.9098,17537.0
2018-02-06 12:20:00,334.29,335.11,334.17,334.73,11548.0,273.8852,274.5571,273.7869,274.2457,11548.0
2018-02-06 12:25:00,334.73,335.25,334.48,335.0,17278.0,274.2457,274.6718,274.0409,274.4669,17278.0
2018-02-06 12:30:00,335.0,335.25,334.32,334.73,20091.0,274.4669,274.6718,273.9098,274.2457,20091.0
2018-02-06 12:35:00,334.99,335.69,334.07,335.53,18021.0,274.4587,275.0323,273.705,274.9012,18021.0
2018-02-06 12:40:00,335.34,335.91,335.08,335.29,9599.0,274.7455,275.2125,274.5325,274.7045,9599.0
2018-02-06 12:45:00,335.07,335.22,334.18,334.64,18256.0,274.5243,274.6472,273.7951,274.172,18256.0
2018-02-06 12:50:00,334.46,334.73,333.39,333.98,25231.0,274.0245,274.2457,273.1479,273.6312,25231.0
2018-02-06 12:55:00,334.17,335.09,333.79,334.36,22105.0,273.7869,274.5407,273.4756,273.9426,22105.0
2018-02-06 13:00:00,334.69,334.69,332.48,333.13,22457.0,274.213,274.213,272.4023,272.9348,22457.0
2018-02-06 13:05:00,333.3,334.39,333.17,333.98,14366.0,273.0741,273.9672,272.9676,273.6312,14366.0
2018-02-06 13:10:00,333.53,334.94,333.28,334.44,16955.0,273.2626,274.4178,273.0577,274.0081,16955.0
2018-02-06 13:15:00,334.63,335.48,334.55,335.37,12069.0,274.1638,274.8602,274.0982,274.7701,12069.0
2018-02-06 13:20:00,335.37,335.51,334.51,335.29,50636.0,274.7701,274.8848,274.0655,274.7045,50636.0
2018-02-06 13:25:00,335.17,335.35,334.54,334.92,29763.0,274.6062,274.7537,274.0901,274.4014,29763.0
2018-02-06 13:30:00,335.33,335.33,333.43,333.61,32536.0,274.7373,274.7373,273.1806,273.3281,32536.0
2018-02-06 13:35:00,333.77,335.26,333.76,334.82,18264.0,273.4592,274.68,273.451,274.3195,18264.0
2018-02-06 13:40:00,334.56,334.99,333.66,334.97,10100.0,274.1064,274.4587,273.3691,274.4424,10100.0
2018-02-06 13:45:00,334.79,335.45,334.37,334.65,12911.0,274.2949,274.8356,273.9508,274.1802,12911.0
2018-02-06 13:50:00,334.79,335.0,333.93,334.26,9570.0,274.2949,274.4669,273.5903,273.8607,9570.0
2018-02-06 13:55:00,334.19,334.46,333.44,334.18,15902.0,273.8033,274.0245,273.1888,273.7951,15902.0
2018-02-06 14:00:00,334.3,334.49,333.62,334.05,10375.0,273.8934,274.0491,273.3363,273.6886,10375.0
2018-02-06 14:05:00,334.01,334.14,333.08,333.09,13580.0,273.6558,273.7623,272.8939,272.9021,13580.0
2018-02-06 14:10:00,333.22,334.49,333.22,334.03,16838.0,273.0086,274.0491,273.0086,273.6722,16838.0
2018-02-06 14:15:00,334.03,334.05,333.01,333.3,18182.0,273.6722,273.6886,272.8365,273.0741,18182.0
2018-02-06 14:20:00,333.05,333.55,332.34,333.05,28243.0,272.8693,273.2789,272.2876,272.8693,28243.0
2018-02-06 14:25:00,333.01,333.18,332.52,333.0,8348.0,272.8365,272.9758,272.4351,272.8283,8348.0
2018-02-06 14:30:00,332.97,333.38,332.41,333.36,11921.0,272.8037,273.1397,272.3449,273.1233,11921.0
2018-02-06 14:35:00,333.68,334.63,333.67,334.29,11349.0,273.3855,274.1638,273.3773,273.8852,11349.0
2018-02-06 14:40:00,334.28,334.56,333.85,334.56,8890.0,273.877,274.1064,273.5247,274.1064,8890.0
2018-02-06 14:45:00,334.77,335.84,334.44,335.83,9501.0,274.2785,275.1552,274.0081,275.147,9501.0
2018-02-06 14:50:00,335.96,336.31,335.39,335.89,15806.0,275.2535,275.5402,274.7865,275.1961,15806.0
2018-02-06 14:55:00,336.03,336.89,335.18,336.86,29442.0,275.3108,276.0154,274.6144,275.9908,29442.0
2018-02-06 15:00:00,336.82,337.83,336.68,337.64,20858.0,275.9581,276.7856,275.8434,276.6299,20858.0
2018-02-06 15:05:00,337.8,340.01,337.56,339.8,38377.0,276.761,278.5717,276.5644,278.3996,38377.0
2018-02-06 15:10:00,339.81,339.81,338.0,338.31,16863.0,278.4078,278.4078,276.9248,277.1788,16863.0
2018-02-06 15:15:00,338.45,339.42,338.16,338.43,16156.0,277.2935,278.0883,277.0559,277.2771,16156.0
2018-02-06 15:20:00,338.32,338.53,337.22,337.22,33404.0,277.187,277.3591,276.2858,276.2858,33404.0
2018-02-06 15:25:00,337.38,338.15,337.38,337.8,17361.0,276.4169,277.0477,276.4169,276.761,17361.0
2018-02-06 15:30:00,338.0,338.28,336.96,337.82,26986.0,276.9248,277.1543,276.0728,276.7774,26986.0
2018-02-06 15:35:00,337.8,338.07,337.42,337.9,32634.0,276.761,276.9822,276.4497,276.8429,32634.0
2018-02-06 15:40:00,337.97,338.0,337.38,337.51,41352.0,276.9003,276.9248,276.4169,276.5234,41352.0
2018-02-06 15:45:00,337.44,337.9,336.59,336.72,39648.0,276.466,276.8429,275.7696,275.8761,39648.0
2018-02-06 15:50:00,336.7,336.87,336.01,336.6,53756.0,275.8598,275.999,275.2944,275.7778,53756.0
2018-02-06 15:55:00,336.6,338.37,336.36,337.59,63901.0,275.7778,277.228,275.5812,276.5889,63901.0
2018-02-07 09:30:00,338.29,339.36,337.82,338.8,55558.0,277.1624,278.0391,276.7774,277.5803,55558.0
2018-02-07 09:35:00,338.09,340.52,337.98,340.2,25078.0,276.9986,278.9895,276.9085,278.7273,25078.0
2018-02-07 09:40:00,340.06,341.47,339.86,341.09,23115.0,278.6126,279.7678,278.4488,279.4565,23115.0
2018-02-07 09:45:00,341.19,343.57,341.1,342.92,31052.0,279.5384,281.4884,279.4647,280.9558,31052.0
2018-02-07 09:50:00,342.93,344.92,342.47,343.47,32684.0,280.964,282.5944,280.5871,281.4064,32684.0
2018-02-07 09:55:00,343.72,344.37,343.42,343.86,25724.0,281.6113,282.1438,281.3655,281.726,25724.0
2018-02-07 10:00:00,344.15,344.58,343.01,343.41,23862.0,281.9636,282.3159,281.0296,281.3573,23862.0
2018-02-07 10:05:00,343.41,344.07,343.23,343.81,21707.0,281.3573,281.898,281.2098,281.685,21707.0
2018-02-07 10:10:00,343.91,343.91,342.67,343.16,20303.0,281.7669,281.7669,280.751,281.1525,20303.0
2018-02-07 10:15:00,342.98,343.52,342.35,342.81,16840.0,281.005,281.4474,280.4888,280.8657,16840.0
2018-02-07 10:20:00,342.81,343.22,342.0,342.81,33693.0,280.8657,281.2016,280.2021,280.8657,33693.0
2018-02-07 10:25:00,342.84,343.17,342.13,342.13,15314.0,280.8903,281.1607,280.3086,280.3086,15314.0
2018-02-07 10:30:00,342.65,343.79,342.48,343.76,11387.0,280.7346,281.6686,280.5953,281.644,11387.0
2018-02-07 10:35:00,343.78,344.99,343.65,344.72,21442.0,281.6604,282.6518,281.5539,282.4306,21442.0
2018-02-07 10:40:00,344.8,345.87,344.7,345.25,17748.0,282.4961,283.3728,282.4142,282.8648,17748.0
2018-02-07 10:45:00,345.21,346.04,344.74,345.62,12751.0,282.832,283.5121,282.447,283.1679,12751.0
2018-02-07 10:50:00,345.87,346.06,345.5,345.67,10671.0,283.3728,283.5284,283.0696,283.2089,10671.0
2018-02-07 10:55:00,345.68,346.96,345.64,346.88,16978.0,283.2171,284.2658,283.1843,284.2003,16978.0
2018-02-07 11:00:00,346.92,349.67,346.85,349.67,22135.0,284.233,286.4861,284.1757,286.4861,22135.0
2018-02-07 11:05:00,349.29,349.95,348.98,349.69,21422.0,286.1748,286.7155,285.9208,286.5025,21422.0
2018-02-07 11:10:00,349.56,350.34,348.79,350.04,14925.0,286.396,287.0351,285.7651,286.7893,14925.0
2018-02-07 11:15:00,350.05,350.3,348.79,348.8,20543.0,286.7975,287.0023,285.7651,285.7733,20543.0
2018-02-07 11:20:00,348.59,349.5,348.59,349.47,16867.0,285.6013,286.3468,285.6013,286.3223,16867.0
2018-02-07 11:25:00,349.56,349.56,348.21,348.21,11653.0,286.396,286.396,285.2899,285.2899,11653.0
2018-02-07 11:30:00,348.02,348.1,346.69,346.92,25803.0,285.1343,285.1998,284.0446,284.233,25803.0
2018-02-07 11:35:00,346.96,347.41,346.65,347.38,14956.0,284.2658,284.6345,284.0118,284.6099,14956.0
2018-02-07 11:40:00,347.39,347.84,346.66,347.74,15943.0,284.6181,284.9868,284.02,284.9049,15943.0
2018-02-07 11:45:00,347.99,348.01,347.34,347.52,9251.0,285.1097,285.1261,284.5772,284.7246,9251.0
2018-02-07 11:50:00,347.54,348.76,347.28,348.3,11882.0,284.741,285.7406,284.528,285.3637,11882.0
2018-02-07 11:55:00,348.23,348.84,347.34,348.19,31104.0,285.3063,285.8061,284.5772,285.2736,31104.0
2018-02-07 12:00:00,348.06,348.45,347.7,347.97,10298.0,285.167,285.4866,284.8721,285.0933,10298.0
2018-02-07 12:05:00,347.86,347.86,347.0,347.0,11107.0,285.0032,285.0032,284.2986,284.2986,11107.0
2018-02-07 12:10:00,347.16,347.63,346.92,347.14,15300.0,284.4297,284.8147,284.233,284.4133,15300.0
2018-02-07 12:15:00,347.22,347.34,346.0,346.0,4903.0,284.4788,284.5772,283.4793,283.4793,4903.0
2018-02-07 12:20:00,346.29,346.35,344.54,345.38,9258.0,283.7169,283.766,282.2831,282.9713,9258.0
2018-02-07 12:25:00,345.47,345.99,345.18,345.99,5450.0,283.0451,283.4711,282.8075,283.4711,5450.0
2018-02-07 12:30:00,345.98,346.26,345.36,345.37,8369.0,283.4629,283.6923,282.9549,282.9631,8369.0
2018-02-07 12:35:00,345.46,345.6,344.86,344.9,10497.0,283.0369,283.1516,282.5453,282.578,10497.0
2018-02-07 12:40:00,344.85,345.44,344.4,345.44,13554.0,282.5371,283.0205,282.1684,283.0205,13554.0
2018-02-07 12:45:00,345.39,346.6,345.35,346.28,26315.0,282.9795,283.9709,282.9467,283.7087,26315.0
2018-02-07 12:50:00,346.43,347.61,346.43,347.2,9611.0,283.8316,284.7984,283.8316,284.4624,9611.0
2018-02-07 12:55:00,347.26,347.9,347.17,347.48,16593.0,284.5116,285.036,284.4379,284.6919,16593.0
2018-02-07 13:00:00,347.74,349.19,347.74,348.61,27146.0,284.9049,286.0929,284.9049,285.6177,27146.0
2018-02-07 13:05:00,348.74,348.75,347.08,347.63,19783.0,285.7242,285.7324,284.3641,284.8147,19783.0
2018-02-07 13:10:00,347.62,347.62,346.13,346.39,11523.0,284.8066,284.8066,283.5858,283.7988,11523.0
2018-02-07 13:15:00,346.39,347.91,345.65,347.9,15455.0,283.7988,285.0442,283.1925,285.036,15455.0
2018-02-07 13:20:00,347.74,347.74,345.87,346.36,5730.0,284.9049,284.9049,283.3728,283.7742,5730.0
2018-02-07 13:25:00,346.73,347.24,346.16,347.24,15278.0,284.0774,284.4952,283.6104,284.4952,15278.0
2018-02-07 13:30:00,346.83,346.91,346.44,346.66,3761.0,284.1593,284.2248,283.8398,284.02,3761.0
2018-02-07 13:35:00,346.8,348.0,346.66,347.23,9426.0,284.1347,285.1179,284.02,284.487,9426.0
2018-02-07 13:40:00,347.01,348.72,347.01,348.6,7528.0,284.3068,285.7078,284.3068,285.6095,7528.0
2018-02-07 13:45:00,348.35,348.59,347.85,347.85,18923.0,285.4046,285.6013,284.995,284.995,18923.0
2018-02-07 13:50:00,347.84,347.91,347.23,347.6,9358.0,284.9868,285.0442,284.487,284.7902,9358.0
2018-02-07 13:55:00,347.45,348.18,347.45,348.16,5420.0,284.6673,285.2654,284.6673,285.249,5420.0
2018-02-07 14:00:00,348.18,348.2,346.9,346.98,11333.0,285.2654,285.2818,284.2167,284.2822,11333.0
2018-02-07 14:05:00,346.99,347.94,346.88,346.88,7408.0,284.2904,285.0687,284.2003,284.2003,7408.0
2018-02-07 14:10:00,347.04,348.32,346.92,347.95,10122.0,284.3314,285.3801,284.233,285.0769,10122.0
2018-02-07 14:15:00,348.02,348.14,347.3,347.74,7083.0,285.1343,285.2326,284.5444,284.9049,7083.0
2018-02-07 14:20:00,347.89,348.21,347.66,347.89,6148.0,285.0278,285.2899,284.8393,285.0278,6148.0
2018-02-07 14:25:00,347.89,348.74,347.65,348.57,7387.0,285.0278,285.7242,284.8311,285.5849,7387.0
2018-02-07 14:30:00,348.63,348.65,348.2,348.59,12169.0,285.6341,285.6504,285.2818,285.6013,12169.0
2018-02-07 14:35:00,348.39,348.74,348.12,348.29,19180.0,285.4374,285.7242,285.2162,285.3555,19180.0
2018-02-07 14:40:00,348.16,348.16,347.08,347.19,10182.0,285.249,285.249,284.3641,284.4543,10182.0
2018-02-07 14:45:00,347.25,347.26,345.8,346.37,12592.0,284.5034,284.5116,283.3154,283.7824,12592.0
2018-02-07 14:50:00,346.13,346.73,345.71,346.73,10437.0,283.5858,284.0774,283.2417,284.0774,10437.0
2018-02-07 14:55:00,346.71,347.62,346.64,347.62,9247.0,284.061,284.8066,284.0036,284.8066,9247.0
2018-02-07 15:00:00,347.4,348.55,347.2,348.48,6950.0,284.6263,285.5685,284.4624,285.5112,6950.0
2018-02-07 15:05:00,348.48,348.6,347.85,347.85,11669.0,285.5112,285.6095,284.995,284.995,11669.0
2018-02-07 15:10:00,347.96,349.03,347.76,348.93,22812.0,285.0851,285.9618,284.9213,285.8798,22812.0
2018-02-07 15:15:00,348.97,348.97,348.16,348.31,6062.0,285.9126,285.9126,285.249,285.3719,6062.0
2018-02-07 15:20:00,348.19,348.72,348.04,348.34,12235.0,285.2736,285.7078,285.1507,285.3965,12235.0
2018-02-07 15:25:00,348.25,349.24,348.04,348.76,11514.0,285.3227,286.1338,285.1507,285.7406,11514.0
2018-02-07 15:30:00,348.75,348.9,348.08,348.63,13633.0,285.7324,285.8553,285.1834,285.6341,13633.0
2018-02-07 15:35:00,348.69,349.13,348.5,348.5,15225.0,285.6832,286.0437,285.5275,285.5275,15225.0
2018-02-07 15:40:00,348.54,349.19,348.43,348.43,16583.0,285.5603,286.0929,285.4702,285.4702,16583.0
2018-02-07 15:45:00,348.33,348.35,347.0,347.27,20724.0,285.3883,285.4046,284.2986,284.5198,20724.0
2018-02-07 15:50:00,347.15,347.17,346.07,346.71,28337.0,284.4215,284.4379,283.5366,284.061,28337.0
2018-02-07 15:55:00,346.98,347.1,345.36,345.52,62721.0,284.2822,284.3805,282.9549,283.086,62721.0
2018-02-08 09:30:00,350.21,350.99,348.03,348.69,77283.0,286.9286,287.5676,285.1425,285.6832,77283.0
2018-02-08 09:35:00,349.32,349.89,348.11,349.13,29037.0,286.1994,286.6664,285.208,286.0437,29037.0
2018-02-08 09:40:00,348.76,349.99,348.75,349.27,22444.0,285.7406,286.7483,285.7324,286.1584,22444.0
2018-02-08 09:45:00,348.89,349.46,348.07,349.44,33825.0,285.8471,286.3141,285.1752,286.2977,33825.0
2018-02-08 09:50:00,349.03,349.36,348.1,348.79,15596.0,285.9618,286.2321,285.1998,285.7651,15596.0
2018-02-08 09:55:00,349.07,349.38,348.5,348.89,12936.0,285.9945,286.2485,285.5275,285.8471,12936.0
2018-02-08 10:00:00,348.93,349.57,347.16,347.24,16551.0,285.8798,286.4042,284.4297,284.4952,16551.0
2018-02-08 10:05:00,347.26,348.17,347.11,347.63,11467.0,284.5116,285.2572,284.3887,284.8147,11467.0
2018-02-08 10:10:00,347.69,347.69,346.36,347.09,16419.0,284.8639,284.8639,283.7742,284.3723,16419.0
2018-02-08 10:15:00,347.61,348.03,347.13,347.49,11524.0,284.7984,285.1425,284.4051,284.7,11524.0
2018-02-08 10:20:00,347.41,348.23,347.16,348.17,8824.0,284.6345,285.3063,284.4297,285.2572,8824.0
2018-02-08 10:25:00,348.06,348.06,347.0,347.07,8947.0,285.167,285.167,284.2986,284.3559,8947.0
2018-02-08 10:30:00,347.08,347.54,346.55,347.34,13801.0,284.3641,284.741,283.9299,284.5772,13801.0
2018-02-08 10:35:00,347.35,347.52,346.62,346.62,9629.0,284.5853,284.7246,283.9873,283.9873,9629.0
2018-02-08 10:40:00,346.85,347.65,346.83,347.21,20486.0,284.1757,284.8311,284.1593,284.4706,20486.0
2018-02-08 10:45:00,347.03,347.27,346.85,347.0,12043.0,284.3232,284.5198,284.1757,284.2986,12043.0
2018-02-08 10:50:00,346.84,346.85,344.12,344.38,25966.0,284.1675,284.1757,281.939,282.152,25966.0
2018-02-08 10:55:00,344.38,344.51,343.17,344.2,36586.0,282.152,282.2585,281.1607,282.0045,36586.0
2018-02-08 11:00:00,344.05,346.49,343.47,346.49,22028.0,281.8816,283.8807,281.4064,283.8807,22028.0
2018-02-08 11:05:00,346.15,346.76,345.96,346.27,21028.0,283.6022,284.102,283.4465,283.7005,21028.0
2018-02-08 11:10:00,345.94,346.08,344.6,344.84,8651.0,283.4301,283.5448,282.3323,282.5289,8651.0
2018-02-08 11:15:00,344.7,345.07,343.57,343.57,18529.0,282.4142,282.7173,281.4884,281.4884,18529.0
2018-02-08 11:20:00,343.73,344.14,343.21,343.9,10486.0,281.6195,281.9554,281.1934,281.7587,10486.0
2018-02-08 11:25:00,343.78,343.87,342.6,343.5,16692.0,281.6604,281.7342,280.6936,281.431,16692.0
2018-02-08 11:30:00,343.26,343.67,342.67,343.32,13735.0,281.2344,281.5703,280.751,281.2835,13735.0
2018-02-08 11:35:00,343.61,344.79,343.41,344.79,9480.0,281.5211,282.4879,281.3573,282.4879,9480.0
2018-02-08 11:40:00,344.64,344.65,343.66,343.86,13894.0,282.365,282.3732,281.5621,281.726,13894.0
2018-02-08 11:45:00,344.02,344.02,343.24,343.64,8238.0,281.8571,281.8571,281.218,281.5457,8238.0
2018-02-08 11:50:00,343.41,345.08,343.41,344.61,14811.0,281.3573,282.7255,281.3573,282.3405,14811.0
2018-02-08 11:55:00,344.57,344.71,343.31,343.41,14956.0,282.3077,282.4224,281.2754,281.3573,14956.0
2018-02-08 12:00:00,343.65,343.84,343.06,343.58,12780.0,281.5539,281.7096,281.0705,281.4966,12780.0
2018-02-08 12:05:00,343.51,343.79,342.75,342.85,9078.0,281.4392,281.6686,280.8165,280.8985,9078.0
2018-02-08 12:10:00,342.85,342.97,342.25,342.95,12510.0,280.8985,280.9968,280.4069,280.9804,12510.0
2018-02-08 12:15:00,342.84,343.01,342.32,342.6,10520.0,280.8903,281.0296,280.4642,280.6936,10520.0
2018-02-08 12:20:00,342.52,342.75,341.42,341.49,12521.0,280.6281,280.8165,279.7269,279.7842,12521.0
2018-02-08 12:25:00,341.68,341.68,340.78,341.22,20997.0,279.9399,279.9399,279.2025,279.563,20997.0
2018-02-08 12:30:00,341.12,341.6,340.65,340.94,12851.0,279.4811,279.8743,279.096,279.3336,12851.0
2018-02-08 12:35:00,341.01,341.39,340.7,340.98,10968.0,279.391,279.7023,279.137,279.3664,10968.0
2018-02-08 12:40:00,341.32,343.29,341.3,342.62,37297.0,279.6449,281.259,279.6286,280.71,37297.0
2018-02-08 12:45:00,343.06,343.06,341.46,342.05,13621.0,281.0705,281.0705,279.7596,280.243,13621.0
2018-02-08 12:50:00,342.19,342.19,340.28,340.37,16681.0,280.3577,280.3577,278.7929,278.8666,16681.0
2018-02-08 12:55:00,340.48,340.85,339.51,340.85,28115.0,278.9567,279.2599,278.162,279.2599,28115.0
2018-02-08 13:00:00,340.58,340.91,340.0,340.33,13778.0,279.0387,279.309,278.5635,278.8338,13778.0
2018-02-08 13:05:00,340.46,341.6,339.82,341.28,19741.0,278.9403,279.8743,278.416,279.6122,19741.0
2018-02-08 13:10:00,341.55,342.1,340.85,341.23,22803.0,279.8334,280.284,279.2599,279.5712,22803.0
2018-02-08 13:15:00,341.25,342.4,340.56,341.63,17198.0,279.5876,280.5298,279.0223,279.8989,17198.0
2018-02-08 13:20:00,341.71,342.44,341.69,342.36,8960.0,279.9645,280.5626,279.9481,280.497,8960.0
2018-02-08 13:25:00,342.17,342.17,340.72,341.12,12208.0,280.3413,280.3413,279.1534,279.4811,12208.0
2018-02-08 13:30:00,341.49,341.51,340.69,341.43,4837.0,279.7842,279.8006,279.1288,279.7351,4837.0
2018-02-08 13:35:00,341.47,342.49,341.47,342.22,7921.0,279.7678,280.6035,279.7678,280.3823,7921.0
2018-02-08 13:40:00,342.4,343.57,342.02,343.57,15113.0,280.5298,281.4884,280.2185,281.4884,15113.0
2018-02-08 13:45:00,343.55,344.37,342.93,343.3,14871.0,281.472,282.1438,280.964,281.2672,14871.0
2018-02-08 13:50:00,343.23,344.15,342.53,343.84,9718.0,281.2098,281.9636,280.6363,281.7096,9718.0
2018-02-08 13:55:00,343.74,343.97,343.08,343.81,9352.0,281.6277,281.8161,281.0869,281.685,9352.0
2018-02-08 14:00:00,343.63,344.82,343.02,343.45,31980.0,281.5375,282.5125,281.0378,281.3901,31980.0
2018-02-08 14:05:00,343.66,344.68,343.39,344.32,14452.0,281.5621,282.3978,281.3409,282.1029,14452.0
2018-02-08 14:10:00,344.48,345.56,344.32,345.29,11192.0,282.2339,283.1188,282.1029,282.8976,11192.0
2018-02-08 14:15:00,345.12,345.72,344.5,345.07,13020.0,282.7583,283.2499,282.2503,282.7173,13020.0
2018-02-08 14:20:00,344.94,345.3,343.93,344.04,18252.0,282.6108,282.9058,281.7833,281.8734,18252.0
2018-02-08 14:25:00,344.04,344.04,342.6,342.61,16785.0,281.8734,281.8734,280.6936,280.7018,16785.0
2018-02-08 14:30:00,342.79,342.79,341.67,342.44,9942.0,280.8493,280.8493,279.9317,280.5626,9942.0
2018-02-08 14:35:00,342.35,342.44,341.7,342.25,12523.0,280.4888,280.5626,279.9563,280.4069,12523.0
2018-02-08 14:40:00,342.41,342.41,341.97,342.14,9230.0,280.538,280.538,280.1775,280.3168,9230.0
2018-02-08 14:45:00,342.15,343.48,342.14,342.93,13043.0,280.325,281.4146,280.3168,280.964,13043.0
2018-02-08 14:50:00,342.75,342.75,341.52,341.69,15204.0,280.8165,280.8165,279.8088,279.9481,15204.0
2018-02-08 14:55:00,341.7,342.4,341.21,342.0,19646.0,279.9563,280.5298,279.5548,280.2021,19646.0
2018-02-08 15:00:00,342.29,342.7,341.51,342.55,15810.0,280.4397,280.7756,279.8006,280.6527,15810.0
2018-02-08 15:05:00,343.0,343.0,341.08,341.08,14030.0,281.0214,281.0214,279.4483,279.4483,14030.0
2018-02-08 15:10:00,341.01,341.7,340.69,341.3,17855.0,279.391,279.9563,279.1288,279.6286,17855.0
2018-02-08 15:15:00,341.08,341.76,341.0,341.14,18684.0,279.4483,280.0054,279.3828,279.4975,18684.0
2018-02-08 15:20:00,340.89,341.92,340.7,341.65,13097.0,279.2926,280.1365,279.137,279.9153,13097.0
2018-02-08 15:25:00,341.6,343.27,341.6,342.26,20983.0,279.8743,281.2426,279.8743,280.4151,20983.0
2018-02-08 15:30:00,342.3,342.66,341.21,341.37,22747.0,280.4479,280.7428,279.5548,279.6859,22747.0
2018-02-08 15:35:00,341.38,341.48,340.4,340.56,17737.0,279.6941,279.776,278.8912,279.0223,17737.0
2018-02-08 15:40:00,340.59,341.5,339.81,341.42,31323.0,279.0468,279.7924,278.4078,279.7269,31323.0
2018-02-08 15:45:00,341.31,341.31,338.25,338.76,74764.0,279.6367,279.6367,277.1297,277.5475,74764.0
2018-02-08 15:50:00,338.57,338.87,336.51,337.45,97155.0,277.3919,277.6376,275.7041,276.4742,97155.0
2018-02-08 15:55:00,337.43,337.74,334.01,334.39,135927.0,276.4578,276.7118,273.6558,273.9672,135927.0
2018-02-09 09:30:00,338.1,340.9,337.42,340.06,65053.0,277.0068,279.3008,276.4497,278.6126,65053.0
2018-02-09 09:35:00,340.23,342.55,339.69,341.82,48918.0,278.7519,280.6527,278.3095,280.0546,48918.0
2018-02-09 09:40:00,341.84,342.0,339.19,340.91,42318.0,280.071,280.2021,277.8998,279.309,42318.0
2018-02-09 09:45:00,340.91,343.7,340.71,341.98,45602.0,279.309,281.5949,279.1452,280.1857,45602.0
2018-02-09 09:50:00,342.23,343.57,341.34,343.56,35786.0,280.3905,281.4884,279.6613,281.4802,35786.0
2018-02-09 09:55:00,343.56,344.88,342.9,343.09,24141.0,281.4802,282.5617,280.9394,281.0951,24141.0
2018-02-09 10:00:00,343.02,343.67,341.96,341.96,27450.0,281.0378,281.5703,280.1693,280.1693,27450.0
2018-02-09 10:05:00,342.28,342.91,341.21,341.94,23737.0,280.4315,280.9476,279.5548,280.1529,23737.0
2018-02-09 10:10:00,342.0,342.78,341.9,342.5,20082.0,280.2021,280.8411,280.1201,280.6117,20082.0
2018-02-09 10:15:00,342.31,342.71,341.5,342.38,17614.0,280.4561,280.7838,279.7924,280.5134,17614.0
2018-02-09 10:20:00,342.56,342.56,340.25,340.74,24430.0,280.6609,280.6609,278.7683,279.1697,24430.0
2018-02-09 10:25:00,340.71,341.58,340.67,340.75,14203.0,279.1452,279.858,279.1124,279.1779,14203.0
2018-02-09 10:30:00,340.77,341.15,340.01,341.15,13379.0,279.1943,279.5057,278.5717,279.5057,13379.0
2018-02-09 10:35:00,341.12,341.18,339.6,339.9,12682.0,279.4811,279.5302,278.2357,278.4815,12682.0
2018-02-09 10:40:00,340.02,340.02,338.5,338.7,13238.0,278.5798,278.5798,277.3345,277.4984,13238.0
2018-02-09 10:45:00,338.95,339.19,334.65,335.64,35768.0,277.7032,277.8998,274.1802,274.9913,35768.0
2018-02-09 10:50:00,335.87,339.53,335.01,339.5,34020.0,275.1797,278.1784,274.4751,278.1538,34020.0
2018-02-09 10:55:00,339.32,339.74,338.39,339.24,11889.0,278.0063,278.3504,277.2444,277.9408,11889.0
2018-02-09 11:00:00,339.0,340.54,338.98,340.13,12083.0,277.7442,279.0059,277.7278,278.67,12083.0
2018-02-09 11:05:00,340.27,340.46,338.03,338.76,18788.0,278.7847,278.9403,276.9494,277.5475,18788.0
2018-02-09 11:10:00,338.75,339.24,338.2,339.13,8671.0,277.5393,277.9408,277.0887,277.8507,8671.0
2018-02-09 11:15:00,339.0,339.3,337.77,338.29,12736.0,277.7442,277.9899,276.7364,277.1624,12736.0
2018-02-09 11:20:00,338.68,338.84,337.84,338.3,26778.0,277.482,277.6131,276.7938,277.1706,26778.0
2018-02-09 11:25:00,338.0,338.5,337.53,338.03,20653.0,276.9248,277.3345,276.5398,276.9494,20653.0
2018-02-09 11:30:00,338.12,338.6,337.79,338.07,12903.0,277.0232,277.4164,276.7528,276.9822,12903.0
2018-02-09 11:35:00,338.4,339.44,338.08,338.53,10238.0,277.2526,278.1046,276.9904,277.3591,10238.0
2018-02-09 11:40:00,338.59,338.68,337.65,338.18,11413.0,277.4082,277.482,276.6381,277.0723,11413.0
2018-02-09 11:45:00,337.96,338.48,336.21,336.21,6338.0,276.8921,277.3181,275.4583,275.4583,6338.0
2018-02-09 11:50:00,336.21,336.84,335.86,336.02,6658.0,275.4583,275.9745,275.1715,275.3026,6658.0
2018-02-09 11:55:00,336.17,336.44,335.45,335.76,15924.0,275.4255,275.6467,274.8356,275.0896,15924.0
2018-02-09 12:00:00,335.73,336.11,335.17,335.94,9181.0,275.065,275.3764,274.6062,275.2371,9181.0
2018-02-09 12:05:00,335.76,336.13,334.41,334.59,20450.0,275.0896,275.3927,273.9835,274.131,20450.0
2018-02-09 12:10:00,334.81,335.6,333.66,333.69,16739.0,274.3113,274.9585,273.3691,273.3936,16739.0
2018-02-09 12:15:00,333.92,335.35,333.92,335.31,18672.0,273.5821,274.7537,273.5821,274.7209,18672.0
2018-02-09 12:20:00,335.15,336.38,335.02,335.4,21756.0,274.5898,275.5976,274.4833,274.7947,21756.0
2018-02-09 12:25:00,335.43,335.6,334.46,335.23,19807.0,274.8192,274.9585,274.0245,274.6554,19807.0
2018-02-09 12:30:00,335.33,336.14,334.95,335.68,7394.0,274.7373,275.4009,274.426,275.0241,7394.0
2018-02-09 12:35:00,335.5,335.5,334.45,334.56,9408.0,274.8766,274.8766,274.0163,274.1064,9408.0
2018-02-09 12:40:00,334.68,334.94,334.14,334.29,12581.0,274.2048,274.4178,273.7623,273.8852,12581.0
2018-02-09 12:45:00,334.25,334.74,333.7,334.46,16689.0,273.8525,274.2539,273.4018,274.0245,16689.0
2018-02-09 12:50:00,334.69,335.03,334.21,334.21,17606.0,274.213,274.4915,273.8197,273.8197,17606.0
2018-02-09 12:55:00,334.3,336.44,334.02,336.36,45621.0,273.8934,275.6467,273.664,275.5812,45621.0
2018-02-09 13:00:00,336.42,336.42,333.94,334.37,15460.0,275.6303,275.6303,273.5985,273.9508,15460.0
2018-02-09 13:05:00,334.34,334.82,334.03,334.06,10450.0,273.9262,274.3195,273.6722,273.6968,10450.0
2018-02-09 13:10:00,334.0,334.69,333.22,333.88,14596.0,273.6476,274.213,273.0086,273.5493,14596.0
2018-02-09 13:15:00,333.95,334.64,333.65,334.64,12267.0,273.6067,274.172,273.3609,274.172,12267.0
2018-02-09 13:20:00,334.82,335.03,332.73,333.65,14048.0,274.3195,274.4915,272.6071,273.3609,14048.0
2018-02-09 13:25:00,333.34,333.88,332.52,333.67,9352.0,273.1069,273.5493,272.4351,273.3773,9352.0
2018-02-09 13:30:00,333.49,333.67,332.74,333.48,6442.0,273.2298,273.3773,272.6153,273.2216,6442.0
2018-02-09 13:35:00,333.56,333.66,332.25,332.54,11651.0,273.2871,273.3691,272.2138,272.4514,11651.0
2018-02-09 13:40:00,332.43,333.79,332.38,333.71,8736.0,272.3613,273.4756,272.3204,273.41,8736.0
2018-02-09 13:45:00,333.75,335.36,333.73,335.22,10754.0,273.4428,274.7619,273.4264,274.6472,10754.0
2018-02-09 13:50:00,335.33,336.03,334.99,335.76,18630.0,274.7373,275.3108,274.4587,275.0896,18630.0
2018-02-09 13:55:00,336.03,337.61,335.81,335.81,17295.0,275.3108,276.6053,275.1306,275.1306,17295.0
2018-02-09 14:00:00,336.21,339.18,336.0,338.22,13529.0,275.4583,277.8916,275.2862,277.1051,13529.0
2018-02-09 14:05:00,338.16,338.74,337.25,338.31,16293.0,277.0559,277.5311,276.3104,277.1788,16293.0
2018-02-09 14:10:00,338.34,339.4,337.88,338.75,11749.0,277.2034,278.0719,276.8265,277.5393,11749.0
2018-02-09 14:15:00,339.08,340.29,338.26,339.84,23071.0,277.8097,278.8011,277.1379,278.4324,23071.0
2018-02-09 14:20:00,340.09,340.86,339.81,340.86,16034.0,278.6372,279.2681,278.4078,279.2681,16034.0
2018-02-09 14:25:00,341.15,341.54,338.3,338.75,15170.0,279.5057,279.8252,277.1706,277.5393,15170.0
2018-02-09 14:30:00,338.87,339.0,338.0,338.61,10740.0,277.6376,277.7442,276.9248,277.4246,10740.0
2018-02-09 14:35:00,338.5,338.5,336.8,337.87,19915.0,277.3345,277.3345,275.9417,276.8183,19915.0
2018-02-09 14:40:00,337.92,338.48,336.72,337.61,15585.0,276.8593,277.3181,275.8761,276.6053,15585.0
2018-02-09 14:45:00,337.78,338.07,336.94,337.24,10929.0,276.7446,276.9822,276.0564,276.3022,10929.0
2018-02-09 14:50:00,337.49,338.04,337.01,337.56,9836.0,276.507,276.9576,276.1137,276.5644,9836.0
2018-02-09 14:55:00,337.47,338.05,336.59,336.85,11056.0,276.4906,276.9658,275.7696,275.9826,11056.0
2018-02-09 15:00:00,337.15,337.15,335.6,336.23,26354.0,276.2284,276.2284,274.9585,275.4747,26354.0
2018-02-09 15:05:00,336.39,336.86,335.33,336.26,13285.0,275.6058,275.9908,274.7373,275.4993,13285.0
2018-02-09 15:10:00,336.07,337.81,335.22,337.76,12440.0,275.3436,276.7692,274.6472,276.7282,12440.0
2018-02-09 15:15:00,337.81,338.44,337.51,338.34,16143.0,276.7692,277.2853,276.5234,277.2034,16143.0
2018-02-09 15:20:00,338.44,339.4,338.31,338.38,12401.0,277.2853,278.0719,277.1788,277.2362,12401.0
2018-02-09 15:25:00,338.19,339.66,337.94,338.98,14751.0,277.0805,278.2849,276.8757,277.7278,14751.0
2018-02-09 15:30:00,338.99,339.94,338.75,339.8,27598.0,277.736,278.5143,277.5393,278.3996,27598.0
2018-02-09 15:35:00,340.02,340.34,339.05,339.6,22276.0,278.5798,278.842,277.7851,278.2357,22276.0
2018-02-09 15:40:00,339.4,341.42,339.32,341.41,27058.0,278.0719,279.7269,278.0063,279.7187,27058.0
2018-02-09 15:45:00,341.5,343.02,341.46,342.54,48523.0,279.7924,281.0378,279.7596,280.6445,48523.0
2018-02-09 15:50:00,342.39,343.95,342.38,343.18,37108.0,280.5216,281.7997,280.5134,281.1688,37108.0
2018-02-09 15:55:00,342.99,342.99,339.64,341.34,98694.0,281.0132,281.0132,278.2685,279.6613,98694.0
2018-02-12 09:30:00,344.54,344.61,341.51,341.74,53400.0,282.2831,282.3405,279.8006,279.989,53400.0
2018-02-12 09:35:00,341.69,342.92,341.12,342.6,31932.0,279.9481,280.9558,279.4811,280.6936,31932.0
2018-02-12 09:40:00,342.63,343.43,342.03,343.13,17309.0,280.7182,281.3737,280.2266,281.1279,17309.0
2018-02-12 09:45:00,343.18,343.49,342.28,342.55,15623.0,281.1688,281.4228,280.4315,280.6527,15623.0
2018-02-12 09:50:00,342.28,342.5,340.39,340.9,15992.0,280.4315,280.6117,278.883,279.3008,15992.0
2018-02-12 09:55:00,341.06,342.15,340.26,341.46,23213.0,279.4319,280.325,278.7765,279.7596,23213.0
2018-02-12 10:00:00,341.29,343.2,341.07,342.76,18375.0,279.6204,281.1852,279.4401,280.8247,18375.0
2018-02-12 10:05:00,342.99,343.27,342.19,342.5,14131.0,281.0132,281.2426,280.3577,280.6117,14131.0
2018-02-12 10:10:00,342.51,342.74,341.78,342.29,8759.0,280.6199,280.8084,280.0218,280.4397,8759.0
2018-02-12 10:15:00,342.31,342.35,341.34,341.45,11602.0,280.4561,280.4888,279.6613,279.7514,11602.0
2018-02-12 10:20:00,341.74,341.81,340.5,340.87,12006.0,279.989,280.0464,278.9731,279.2763,12006.0
2018-02-12 10:25:00,340.51,341.58,340.1,341.55,13012.0,278.9813,279.858,278.6454,279.8334,13012.0
2018-02-12 10:30:00,341.86,341.86,340.46,341.63,6790.0,280.0874,280.0874,278.9403,279.8989,6790.0
2018-02-12 10:35:00,341.75,342.45,341.56,341.81,9746.0,279.9972,280.5708,279.8416,280.0464,9746.0
2018-02-12 10:40:00,341.81,342.02,340.88,341.61,5499.0,280.0464,280.2185,279.2844,279.8825,5499.0
2018-02-12 10:45:00,341.39,342.25,341.28,341.95,7555.0,279.7023,280.4069,279.6122,280.1611,7555.0
2018-02-12 10:50:00,342.25,342.26,341.11,341.8,5575.0,280.4069,280.4151,279.4729,280.0382,5575.0
2018-02-12 10:55:00,341.78,342.3,341.58,341.98,7313.0,280.0218,280.4479,279.858,280.1857,7313.0
2018-02-12 11:00:00,342.1,342.28,341.27,342.23,3500.0,280.284,280.4315,279.604,280.3905,3500.0
2018-02-12 11:05:00,342.39,342.41,341.59,342.1,9715.0,280.5216,280.538,279.8662,280.284,9715.0
2018-02-12 11:10:00,342.0,342.67,341.6,342.63,7178.0,280.2021,280.751,279.8743,280.7182,7178.0
2018-02-12 11:15:00,342.58,344.33,342.19,342.93,42082.0,280.6773,282.111,280.3577,280.964,42082.0
2018-02-12 11:20:00,343.05,343.75,342.81,343.56,11982.0,281.0623,281.6358,280.8657,281.4802,11982.0
2018-02-12 11:25:00,343.42,344.05,343.37,343.88,6314.0,281.3655,281.8816,281.3245,281.7424,6314.0
2018-02-12 11:30:00,343.93,344.01,343.01,343.8,6616.0,281.7833,281.8489,281.0296,281.6768,6616.0
2018-02-12 11:35:00,343.86,344.48,343.53,344.47,8858.0,281.726,282.2339,281.4556,282.2257,8858.0
2018-02-12 11:40:00,344.58,344.83,344.42,344.58,6243.0,282.3159,282.5207,282.1848,282.3159,6243.0
2018-02-12 11:45:00,344.57,345.11,344.26,344.54,7226.0,282.3077,282.7501,282.0537,282.2831,7226.0
2018-02-12 11:50:00,344.44,345.0,344.21,344.77,4779.0,282.2012,282.66,282.0127,282.4715,4779.0
2018-02-12 11:55:00,344.84,345.4,344.83,345.09,5931.0,282.5289,282.9877,282.5207,282.7337,5931.0
2018-02-12 12:00:00,345.41,345.41,344.68,344.68,5658.0,282.9959,282.9959,282.3978,282.3978,5658.0
2018-02-12 12:05:00,344.92,345.36,344.6,345.21,10556.0,282.5944,282.9549,282.3323,282.832,10556.0
2018-02-12 12:10:00,345.22,345.9,345.21,345.7,6006.0,282.8402,283.3974,282.832,283.2335,6006.0
2018-02-12 12:15:00,345.94,346.32,345.66,346.08,10356.0,283.4301,283.7415,283.2007,283.5448,10356.0
2018-02-12 12:20:00,346.05,346.46,345.67,346.4,18781.0,283.5202,283.8562,283.2089,283.807,18781.0
2018-02-12 12:25:00,346.4,346.61,346.22,346.25,19123.0,283.807,283.9791,283.6595,283.6841,19123.0
2018-02-12 12:30:00,346.18,346.49,346.08,346.46,11589.0,283.6268,283.8807,283.5448,283.8562,11589.0
2018-02-12 12:35:00,346.46,346.48,345.96,346.48,9293.0,283.8562,283.8725,283.4465,283.8725,9293.0
2018-02-12 12:40:00,346.28,346.28,345.53,345.71,3999.0,283.7087,283.7087,283.0942,283.2417,3999.0
2018-02-12 12:45:00,345.81,346.42,345.53,345.74,5726.0,283.3236,283.8234,283.0942,283.2663,5726.0
2018-02-12 12:50:00,345.74,346.03,345.32,346.03,14085.0,283.2663,283.5039,282.9222,283.5039,14085.0
2018-02-12 12:55:00,345.93,346.12,345.8,345.91,7308.0,283.4219,283.5776,283.3154,283.4055,7308.0
2018-02-12 13:00:00,346.04,346.21,345.96,346.01,3974.0,283.5121,283.6513,283.4465,283.4875,3974.0
2018-02-12 13:05:00,346.2,346.21,345.72,346.04,6400.0,283.6431,283.6513,283.2499,283.5121,6400.0
2018-02-12 13:10:00,345.99,346.31,345.98,346.17,2671.0,283.4711,283.7333,283.4629,283.6186,2671.0
2018-02-12 13:15:00,346.19,346.32,346.03,346.18,4754.0,283.635,283.7415,283.5039,283.6268,4754.0
2018-02-12 13:20:00,346.03,346.05,345.75,345.79,4668.0,283.5039,283.5202,283.2745,283.3072,4668.0
2018-02-12 13:25:00,345.73,345.9,345.54,345.57,6015.0,283.2581,283.3974,283.1024,283.127,6015.0
2018-02-12 13:30:00,345.76,345.78,345.28,345.5,12720.0,283.2827,283.299,282.8894,283.0696,12720.0
2018-02-12 13:35:00,345.42,345.92,345.23,345.86,21917.0,283.0041,283.4137,282.8484,283.3646,21917.0
2018-02-12 13:40:00,345.82,346.34,345.81,346.3,10044.0,283.3318,283.7578,283.3236,283.7251,10044.0
2018-02-12 13:45:00,346.35,346.75,346.23,346.75,9984.0,283.766,284.0938,283.6677,284.0938,9984.0
2018-02-12 13:50:00,346.78,347.4,346.73,347.28,8511.0,284.1183,284.6263,284.0774,284.528,8511.0
2018-02-12 13:55:00,347.43,347.64,347.08,347.27,7170.0,284.6509,284.8229,284.3641,284.5198,7170.0
2018-02-12 14:00:00,347.02,347.48,347.02,347.12,4326.0,284.315,284.6919,284.315,284.3969,4326.0
2018-02-12 14:05:00,347.04,347.48,346.9,347.1,8533.0,284.3314,284.6919,284.2167,284.3805,8533.0
2018-02-12 14:10:00,347.14,347.2,346.8,347.17,7582.0,284.4133,284.4624,284.1347,284.4379,7582.0
2018-02-12 14:15:00,347.18,347.41,346.83,347.07,6980.0,284.4461,284.6345,284.1593,284.3559,6980.0
2018-02-12 14:20:00,347.09,347.99,347.07,347.5,7551.0,284.3723,285.1097,284.3559,284.7082,7551.0
2018-02-12 14:25:00,347.45,348.18,347.43,348.09,11268.0,284.6673,285.2654,284.6509,285.1916,11268.0
2018-02-12 14:30:00,348.33,348.45,347.98,348.11,8056.0,285.3883,285.4866,285.1015,285.208,8056.0
2018-02-12 14:35:00,348.04,348.46,347.94,347.95,6206.0,285.1507,285.4948,285.0687,285.0769,6206.0
2018-02-12 14:40:00,348.01,348.48,347.61,347.62,7577.0,285.1261,285.5112,284.7984,284.8066,7577.0
2018-02-12 14:45:00,347.42,347.56,346.89,347.12,11573.0,284.6427,284.7574,284.2085,284.3969,11573.0
2018-02-12 14:50:00,347.12,347.12,346.64,346.93,10932.0,284.3969,284.3969,284.0036,284.2412,10932.0
2018-02-12 14:55:00,346.93,347.3,346.74,347.3,11725.0,284.2412,284.5444,284.0856,284.5444,11725.0
2018-02-12 15:00:00,347.18,347.6,347.02,347.59,14812.0,284.4461,284.7902,284.315,284.782,14812.0
2018-02-12 15:05:00,347.49,347.87,347.35,347.79,5192.0,284.7,285.0114,284.5853,284.9458,5192.0
2018-02-12 15:10:00,347.61,348.3,347.35,348.2,10512.0,284.7984,285.3637,284.5853,285.2818,10512.0
2018-02-12 15:15:00,348.1,348.1,347.65,347.78,9435.0,285.1998,285.1998,284.8311,284.9376,9435.0
2018-02-12 15:20:00,347.77,348.34,347.77,348.06,9344.0,284.9295,285.3965,284.9295,285.167,9344.0
2018-02-12 15:25:00,347.84,348.19,347.46,347.57,9485.0,284.9868,285.2736,284.6755,284.7656,9485.0
2018-02-12 15:30:00,347.67,348.01,346.81,347.07,15960.0,284.8475,285.1261,284.1429,284.3559,15960.0
2018-02-12 15:35:00,346.98,347.34,346.35,346.75,30225.0,284.2822,284.5772,283.766,284.0938,30225.0
2018-02-12 15:40:00,346.85,347.21,346.75,347.01,14445.0,284.1757,284.4706,284.0938,284.3068,14445.0
2018-02-12 15:45:00,346.9,347.08,345.28,345.81,33504.0,284.2167,284.3641,282.8894,283.3236,33504.0
2018-02-12 15:50:00,345.75,346.7,345.51,346.29,26198.0,283.2745,284.0528,283.0778,283.7169,26198.0
2018-02-12 15:55:00,346.15,346.35,345.49,345.81,52728.0,283.6022,283.766,283.0614,283.3236,52728.0
2018-02-13 09:30:00,345.2,346.52,344.51,346.37,30785.0,282.8238,283.9053,282.2585,283.7824,30785.0
2018-02-13 09:35:00,346.16,346.83,344.97,346.3,13945.0,283.6104,284.1593,282.6354,283.7251,13945.0
2018-02-13 09:40:00,346.34,347.16,346.01,346.33,11472.0,283.7578,284.4297,283.4875,283.7497,11472.0
2018-02-13 09:45:00,346.14,346.47,345.43,345.87,5956.0,283.594,283.8644,283.0123,283.3728,5956.0
2018-02-13 09:50:00,345.54,346.35,345.38,346.27,7342.0,283.1024,283.766,282.9713,283.7005,7342.0
2018-02-13 09:55:00,346.29,346.29,345.69,346.04,5259.0,283.7169,283.7169,283.2253,283.5121,5259.0
2018-02-13 10:00:00,345.63,347.36,345.63,347.25,10641.0,283.1761,284.5935,283.1761,284.5034,10641.0
2018-02-13 10:05:00,347.36,347.37,346.96,346.98,5130.0,284.5935,284.6017,284.2658,284.2822,5130.0
2018-02-13 10:10:00,347.09,348.39,347.09,348.28,14330.0,284.3723,285.4374,284.3723,285.3473,14330.0
2018-02-13 10:15:00,348.17,348.41,347.74,348.14,9559.0,285.2572,285.4538,284.9049,285.2326,9559.0
2018-02-13 10:20:00,348.2,348.72,347.88,348.29,10490.0,285.2818,285.7078,285.0196,285.3555,10490.0
2018-02-13 10:25:00,348.12,348.12,347.44,347.85,8414.0,285.2162,285.2162,284.6591,284.995,8414.0
2018-02-13 10:30:00,347.85,348.04,347.02,347.21,11962.0,284.995,285.1507,284.315,284.4706,11962.0
2018-02-13 10:35:00,347.34,348.45,347.12,347.87,13979.0,284.5772,285.4866,284.3969,285.0114,13979.0
2018-02-13 10:40:00,348.02,348.41,348.02,348.32,13678.0,285.1343,285.4538,285.1343,285.3801,13678.0
2018-02-13 10:45:00,348.28,348.83,347.88,348.65,12776.0,285.3473,285.7979,285.0196,285.6504,12776.0
2018-02-13 10:50:00,348.59,348.86,348.31,348.65,10400.0,285.6013,285.8225,285.3719,285.6504,10400.0
2018-02-13 10:55:00,348.76,348.92,348.49,348.74,11758.0,285.7406,285.8717,285.5194,285.7242,11758.0
2018-02-13 11:00:00,348.57,349.0,348.35,348.82,29619.0,285.5849,285.9372,285.4046,285.7897,29619.0
2018-02-13 11:05:00,348.82,349.22,348.5,349.1,15514.0,285.7897,286.1174,285.5275,286.0191,15514.0
2018-02-13 11:10:00,349.02,349.47,348.97,349.33,14741.0,285.9536,286.3223,285.9126,286.2076,14741.0
2018-02-13 11:15:00,349.41,349.73,349.06,349.47,11518.0,286.2731,286.5353,285.9864,286.3223,11518.0
2018-02-13 11:20:00,349.49,349.95,349.2,349.72,10775.0,286.3387,286.7155,286.1011,286.5271,10775.0
2018-02-13 11:25:00,349.62,349.67,348.73,348.73,8236.0,286.4452,286.4861,285.716,285.716,8236.0
2018-02-13 11:30:00,348.73,349.11,348.41,348.41,6347.0,285.716,286.0273,285.4538,285.4538,6347.0
2018-02-13 11:35:00,348.45,348.52,347.93,348.46,9257.0,285.4866,285.5439,285.0605,285.4948,9257.0
2018-02-13 11:40:00,348.47,348.48,347.75,347.75,8066.0,285.503,285.5112,284.9131,284.9131,8066.0
2018-02-13 11:45:00,347.66,348.32,347.66,348.08,7213.0,284.8393,285.3801,284.8393,285.1834,7213.0
2018-02-13 11:50:00,348.1,348.61,348.05,348.44,10586.0,285.1998,285.6177,285.1589,285.4784,10586.0
2018-02-13 11:55:00,348.43,348.77,348.07,348.07,8753.0,285.4702,285.7488,285.1752,285.1752,8753.0
2018-02-13 12:00:00,348.28,348.77,348.07,348.27,6063.0,285.3473,285.7488,285.1752,285.3391,6063.0
2018-02-13 12:05:00,348.47,348.52,348.01,348.39,3310.0,285.503,285.5439,285.1261,285.4374,3310.0
2018-02-13 12:10:00,348.51,348.95,348.45,348.89,6907.0,285.5357,285.8962,285.4866,285.8471,6907.0
2018-02-13 12:15:00,348.87,348.91,348.31,348.59,4334.0,285.8307,285.8635,285.3719,285.6013,4334.0
2018-02-13 12:20:00,348.63,348.64,348.37,348.37,3212.0,285.6341,285.6422,285.421,285.421,3212.0
2018-02-13 12:25:00,348.23,348.47,348.17,348.47,4065.0,285.3063,285.503,285.2572,285.503,4065.0
2018-02-13 12:30:00,348.37,348.37,347.5,347.53,15856.0,285.421,285.421,284.7082,284.7328,15856.0
2018-02-13 12:35:00,347.68,347.71,347.24,347.66,8756.0,284.8557,284.8803,284.4952,284.8393,8756.0
2018-02-13 12:40:00,347.63,347.81,347.48,347.78,9704.0,284.8147,284.9622,284.6919,284.9376,9704.0
2018-02-13 12:45:00,347.92,348.55,347.7,348.35,11530.0,285.0523,285.5685,284.8721,285.4046,11530.0
2018-02-13 12:50:00,348.36,348.74,348.35,348.49,7201.0,285.4128,285.7242,285.4046,285.5194,7201.0
2018-02-13 12:55:00,348.5,348.6,348.19,348.19,6131.0,285.5275,285.6095,285.2736,285.2736,6131.0
2018-02-13 13:00:00,347.97,348.25,347.84,348.22,6115.0,285.0933,285.3227,284.9868,285.2981,6115.0
2018-02-13 13:05:00,348.19,348.69,348.18,348.69,3259.0,285.2736,285.6832,285.2654,285.6832,3259.0
2018-02-13 13:10:00,348.59,349.39,348.38,349.35,12666.0,285.6013,286.2567,285.4292,286.224,12666.0
2018-02-13 13:15:00,349.37,349.74,349.25,349.56,9749.0,286.2403,286.5435,286.142,286.396,9749.0
2018-02-13 13:20:00,349.62,350.29,349.44,349.91,13626.0,286.4452,286.9941,286.2977,286.6828,13626.0
2018-02-13 13:25:00,349.97,350.49,349.97,350.41,13226.0,286.7319,287.158,286.7319,287.0924,13226.0
2018-02-13 13:30:00,350.45,350.46,349.94,350.05,20494.0,287.1252,287.1334,286.7073,286.7975,20494.0
2018-02-13 13:35:00,350.04,350.54,349.74,349.91,13700.0,286.7893,287.1989,286.5435,286.6828,13700.0
2018-02-13 13:40:00,349.97,350.36,349.66,350.3,11571.0,286.7319,287.0514,286.4779,287.0023,11571.0
2018-02-13 13:45:00,350.38,350.42,350.02,350.03,6712.0,287.0678,287.1006,286.7729,286.7811,6712.0
2018-02-13 13:50:00,350.11,350.32,349.73,349.81,16605.0,286.8466,287.0187,286.5353,286.6008,16605.0
2018-02-13 13:55:00,349.78,350.12,349.61,350.12,6024.0,286.5763,286.8548,286.437,286.8548,6024.0
2018-02-13 14:00:00,350.11,350.29,349.84,350.12,4845.0,286.8466,286.9941,286.6254,286.8548,4845.0
2018-02-13 14:05:00,350.14,350.33,349.9,350.22,10036.0,286.8712,287.0269,286.6746,286.9367,10036.0
2018-02-13 14:10:00,350.25,350.64,350.08,350.27,15527.0,286.9613,287.2809,286.822,286.9777,15527.0
2018-02-13 14:15:00,350.37,350.65,350.37,350.49,3833.0,287.0596,287.289,287.0596,287.158,3833.0
2018-02-13 14:20:00,350.36,351.01,350.36,350.62,19075.0,287.0514,287.584,287.0514,287.2645,19075.0
2018-02-13 14:25:00,350.53,350.86,350.45,350.7,6101.0,287.1907,287.4611,287.1252,287.33,6101.0
2018-02-13 14:30:00,350.62,350.68,350.29,350.53,9291.0,287.2645,287.3136,286.9941,287.1907,9291.0
2018-02-13 14:35:00,350.6,350.6,349.9,349.9,11520.0,287.2481,287.2481,286.6746,286.6746,11520.0
2018-02-13 14:40:00,349.98,350.05,349.61,349.94,11393.0,286.7401,286.7975,286.437,286.7073,11393.0
2018-02-13 14:45:00,349.91,350.14,349.79,350.07,4766.0,286.6828,286.8712,286.5844,286.8139,4766.0
2018-02-13 14:50:00,350.13,350.22,349.83,350.2,13241.0,286.863,286.9367,286.6172,286.9204,13241.0
2018-02-13 14:55:00,350.19,350.56,350.12,350.4,11019.0,286.9122,287.2153,286.8548,287.0842,11019.0
2018-02-13 15:00:00,350.4,350.54,350.15,350.17,8895.0,287.0842,287.1989,286.8794,286.8958,8895.0
2018-02-13 15:05:00,350.13,350.39,350.13,350.27,10113.0,286.863,287.076,286.863,286.9777,10113.0
2018-02-13 15:10:00,350.09,350.72,349.97,350.72,16633.0,286.8302,287.3464,286.7319,287.3464,16633.0
2018-02-13 15:15:00,350.56,350.57,350.31,350.38,6058.0,287.2153,287.2235,287.0105,287.0678,6058.0
2018-02-13 15:20:00,350.31,350.56,349.99,350.33,10131.0,287.0105,287.2153,286.7483,287.0269,10131.0
2018-02-13 15:25:00,350.27,350.63,350.08,350.62,8542.0,286.9777,287.2727,286.822,287.2645,8542.0
2018-02-13 15:30:00,350.57,350.63,350.35,350.63,15034.0,287.2235,287.2727,287.0433,287.2727,15034.0
2018-02-13 15:35:00,350.64,351.07,350.63,351.04,13635.0,287.2809,287.6332,287.2727,287.6086,13635.0
2018-02-13 15:40:00,350.93,351.02,350.19,350.38,28821.0,287.5185,287.5922,286.9122,287.0678,28821.0
2018-02-13 15:45:00,350.39,350.72,350.22,350.5,17624.0,287.076,287.3464,286.9367,287.1662,17624.0
2018-02-13 15:50:00,350.5,350.68,350.29,350.46,27374.0,287.1662,287.3136,286.9941,287.1334,27374.0
2018-02-13 15:55:00,350.48,350.48,349.95,350.24,28021.0,287.1498,287.1498,286.7155,286.9531,28021.0
2018-02-14 09:30:00,348.81,350.78,348.71,349.43,40216.0,285.7815,287.3956,285.6996,286.2895,40216.0
2018-02-14 09:35:00,349.32,349.78,348.2,349.1,25653.0,286.1994,286.5763,285.2818,286.0191,25653.0
2018-02-14 09:40:00,349.3,350.96,349.25,350.68,13602.0,286.183,287.543,286.142,287.3136,13602.0
2018-02-14 09:45:00,350.91,351.41,350.0,351.03,15621.0,287.5021,287.9117,286.7565,287.6004,15621.0
2018-02-14 09:50:00,351.02,352.43,350.96,352.43,13913.0,287.5922,288.7474,287.543,288.7474,13913.0
2018-02-14 09:55:00,352.56,353.0,350.26,350.48,20254.0,288.8539,289.2144,286.9695,287.1498,20254.0
2018-02-14 10:00:00,350.62,350.83,349.95,350.53,14561.0,287.2645,287.4365,286.7155,287.1907,14561.0
2018-02-14 10:05:00,350.55,352.0,350.36,352.0,14566.0,287.2071,288.3951,287.0514,288.3951,14566.0
2018-02-14 10:10:00,352.23,352.45,351.29,351.97,18755.0,288.5835,288.7638,287.8134,288.3705,18755.0
2018-02-14 10:15:00,352.1,352.44,351.77,352.25,12068.0,288.477,288.7556,288.2067,288.5999,12068.0
2018-02-14 10:20:00,352.37,353.71,352.26,352.82,24417.0,288.6983,289.7961,288.6081,289.0669,24417.0
2018-02-14 10:25:00,352.93,353.01,352.0,353.01,11068.0,289.1571,289.2226,288.3951,289.2226,11068.0
2018-02-14 10:30:00,353.02,353.08,352.11,352.28,9935.0,289.2308,289.28,288.4852,288.6245,9935.0
2018-02-14 10:35:00,352.2,353.32,352.16,353.32,12979.0,288.559,289.4766,288.5262,289.4766,12979.0
2018-02-14 10:40:00,353.3,353.3,352.33,352.33,7558.0,289.4602,289.4602,288.6655,288.6655,7558.0
2018-02-14 10:45:00,352.26,352.79,352.01,352.2,10307.0,288.6081,289.0424,288.4033,288.559,10307.0
2018-02-14 10:50:00,352.18,352.18,351.3,351.3,8812.0,288.5426,288.5426,287.8216,287.8216,8812.0
2018-02-14 10:55:00,351.34,351.78,351.21,351.6,9665.0,287.8544,288.2149,287.7479,288.0674,9665.0
2018-02-14 11:00:00,351.6,351.8,351.25,351.38,10462.0,288.0674,288.2312,287.7806,287.8871,10462.0
2018-02-14 11:05:00,351.32,352.28,351.32,352.14,21970.0,287.838,288.6245,287.838,288.5098,21970.0
2018-02-14 11:10:00,352.01,353.0,351.8,353.0,61261.0,288.4033,289.2144,288.2312,289.2144,61261.0
2018-02-14 11:15:00,353.16,353.21,352.71,353.13,6846.0,289.3455,289.3865,288.9768,289.3209,6846.0
2018-02-14 11:20:00,353.35,353.63,352.53,353.63,7637.0,289.5012,289.7306,288.8293,289.7306,7637.0
2018-02-14 11:25:00,353.46,353.66,352.86,353.66,15215.0,289.5913,289.7552,289.0997,289.7552,15215.0
2018-02-14 11:30:00,353.66,353.84,353.39,353.66,18135.0,289.7552,289.9026,289.5339,289.7552,18135.0
2018-02-14 11:35:00,353.8,354.09,353.29,354.01,13165.0,289.8699,290.1075,289.452,290.0419,13165.0
2018-02-14 11:40:00,353.99,354.21,353.41,353.75,7746.0,290.0255,290.2058,289.5503,289.8289,7746.0
2018-02-14 11:45:00,353.79,354.05,353.42,353.5,13546.0,289.8617,290.0747,289.5585,289.6241,13546.0
2018-02-14 11:50:00,353.34,353.54,352.94,353.45,16113.0,289.493,289.6568,289.1653,289.5831,16113.0
2018-02-14 11:55:00,353.37,353.57,353.19,353.19,4525.0,289.5176,289.6814,289.3701,289.3701,4525.0
2018-02-14 12:00:00,353.12,353.68,353.02,353.36,8255.0,289.3127,289.7715,289.2308,289.5094,8255.0
2018-02-14 12:05:00,353.58,353.62,352.78,352.95,6696.0,289.6896,289.7224,289.0342,289.1734,6696.0
2018-02-14 12:10:00,352.94,353.55,352.94,353.42,5661.0,289.1653,289.665,289.1653,289.5585,5661.0
2018-02-14 12:15:00,353.42,353.71,353.11,353.56,26406.0,289.5585,289.7961,289.3045,289.6732,26406.0
2018-02-14 12:20:00,353.5,353.83,353.49,353.8,4202.0,289.6241,289.8944,289.6159,289.8699,4202.0
2018-02-14 12:25:00,353.74,354.1,353.09,353.89,17504.0,289.8207,290.1156,289.2882,289.9436,17504.0
2018-02-14 12:30:00,353.85,354.24,353.62,354.23,6157.0,289.9108,290.2304,289.7224,290.2222,6157.0
2018-02-14 12:35:00,354.21,354.51,354.09,354.51,10814.0,290.2058,290.4516,290.1075,290.4516,10814.0
2018-02-14 12:40:00,354.58,355.0,354.31,354.62,24481.0,290.5089,290.853,290.2877,290.5417,24481.0
2018-02-14 12:45:00,354.5,354.5,353.67,353.67,7047.0,290.4434,290.4434,289.7633,289.7633,7047.0
2018-02-14 12:50:00,353.7,354.21,353.66,353.9,43754.0,289.7879,290.2058,289.7552,289.9518,43754.0
2018-02-14 12:55:00,353.9,354.04,353.52,353.81,8417.0,289.9518,290.0665,289.6405,289.878,8417.0
2018-02-14 13:00:00,353.83,354.72,353.74,354.58,11806.0,289.8944,290.6236,289.8207,290.5089,11806.0
2018-02-14 13:05:00,354.75,355.15,354.45,354.53,6659.0,290.6482,290.9759,290.4024,290.4679,6659.0
2018-02-14 13:10:00,354.52,354.77,354.22,354.77,4193.0,290.4598,290.6646,290.214,290.6646,4193.0
2018-02-14 13:15:00,354.76,354.99,354.5,354.73,5675.0,290.6564,290.8448,290.4434,290.6318,5675.0
2018-02-14 13:20:00,354.74,355.39,354.74,355.39,4706.0,290.64,291.1726,290.64,291.1726,4706.0
2018-02-14 13:25:00,355.27,355.38,353.97,354.1,5089.0,291.0742,291.1644,290.0091,290.1156,5089.0
2018-02-14 13:30:00,354.11,354.84,354.11,354.61,9902.0,290.1238,290.7219,290.1238,290.5335,9902.0
2018-02-14 13:35:00,354.77,355.04,354.53,355.02,6600.0,290.6646,290.8858,290.4679,290.8694,6600.0
2018-02-14 13:40:00,355.04,355.14,354.58,355.0,11493.0,290.8858,290.9677,290.5089,290.853,11493.0
2018-02-14 13:45:00,355.0,355.0,354.39,354.62,15224.0,290.853,290.853,290.3532,290.5417,15224.0
2018-02-14 13:50:00,354.82,354.85,354.25,354.5,11443.0,290.7055,290.7301,290.2385,290.4434,11443.0
2018-02-14 13:55:00,354.51,354.62,354.12,354.3,6834.0,290.4516,290.5417,290.132,290.2795,6834.0
2018-02-14 14:00:00,354.36,354.93,354.18,354.2,12296.0,290.3287,290.7957,290.1812,290.1976,12296.0
2018-02-14 14:05:00,354.24,354.51,354.04,354.11,8510.0,290.2304,290.4516,290.0665,290.1238,8510.0
2018-02-14 14:10:00,354.19,354.27,353.75,354.13,8117.0,290.1894,290.2549,289.8289,290.1402,8117.0
2018-02-14 14:15:00,354.03,354.07,353.68,354.06,7799.0,290.0583,290.0911,289.7715,290.0829,7799.0
2018-02-14 14:20:00,354.06,354.17,353.62,353.68,9005.0,290.0829,290.173,289.7224,289.7715,9005.0
2018-02-14 14:25:00,353.41,353.44,352.58,352.58,12461.0,289.5503,289.5749,288.8703,288.8703,12461.0
2018-02-14 14:30:00,352.55,353.23,352.23,353.02,13003.0,288.8457,289.4029,288.5835,289.2308,13003.0
2018-02-14 14:35:00,353.04,353.24,352.85,353.14,7130.0,289.2472,289.411,289.0915,289.3291,7130.0
2018-02-14 14:40:00,353.22,353.22,352.53,352.62,6220.0,289.3947,289.3947,288.8293,288.9031,6220.0
2018-02-14 14:45:00,352.63,352.64,352.13,352.19,5666.0,288.9113,288.9195,288.5016,288.5508,5666.0
2018-02-14 14:50:00,352.19,352.72,352.12,352.57,9666.0,288.5508,288.985,288.4934,288.8621,9666.0
2018-02-14 14:55:00,352.49,353.08,352.43,352.92,12182.0,288.7966,289.28,288.7474,289.1489,12182.0
2018-02-14 15:00:00,352.86,353.86,352.86,353.86,6302.0,289.0997,289.919,289.0997,289.919,6302.0
2018-02-14 15:05:00,353.82,354.16,353.55,353.6,10130.0,289.8862,290.1648,289.665,289.706,10130.0
2018-02-14 15:10:00,353.55,354.02,353.45,353.77,7005.0,289.665,290.0501,289.5831,289.8453,7005.0
2018-02-14 15:15:00,353.87,354.22,353.78,354.15,9879.0,289.9272,290.214,289.8535,290.1566,9879.0
2018-02-14 15:20:00,354.19,354.29,353.39,353.43,10418.0,290.1894,290.2713,289.5339,289.5667,10418.0
2018-02-14 15:25:00,353.36,354.47,353.31,354.27,15212.0,289.5094,290.4188,289.4684,290.2549,15212.0
2018-02-14 15:30:00,354.22,354.39,353.93,354.18,13381.0,290.214,290.3532,289.9764,290.1812,13381.0
2018-02-14 15:35:00,354.24,354.69,354.02,354.54,12879.0,290.2304,290.599,290.0501,290.4761,12879.0
2018-02-14 15:40:00,354.52,354.81,354.3,354.41,16412.0,290.4598,290.6974,290.2795,290.3696,16412.0
2018-02-14 15:45:00,354.48,354.99,354.48,354.86,22455.0,290.427,290.8448,290.427,290.7383,22455.0
2018-02-14 15:50:00,354.85,355.21,354.85,355.0,25137.0,290.7301,291.0251,290.7301,290.853,25137.0
2018-02-14 15:55:00,355.02,355.15,354.56,354.67,59936.0,290.8694,290.9759,290.4925,290.5827,59936.0
2018-02-15 09:30:00,357.4,357.47,356.05,356.47,62755.0,292.8194,292.8767,291.7133,292.0574,62755.0
2018-02-15 09:35:00,356.95,358.0,356.34,357.86,25296.0,292.4507,293.3109,291.9509,293.1962,25296.0
2018-02-15 09:40:00,357.88,357.88,357.19,357.19,15397.0,293.2126,293.2126,292.6473,292.6473,15397.0
2018-02-15 09:45:00,357.4,357.96,357.15,357.26,9883.0,292.8194,293.2782,292.6145,292.7046,9883.0
2018-02-15 09:50:00,357.44,357.81,357.18,357.43,12775.0,292.8521,293.1553,292.6391,292.8439,12775.0
2018-02-15 09:55:00,357.42,357.76,357.13,357.48,8923.0,292.8357,293.1143,292.5981,292.8849,8923.0
2018-02-15 10:00:00,357.51,357.62,357.23,357.28,8258.0,292.9095,292.9996,292.6801,292.721,8258.0
2018-02-15 10:05:00,357.47,358.17,357.16,357.53,28952.0,292.8767,293.4502,292.6227,292.9259,28952.0
2018-02-15 10:10:00,357.52,357.52,356.47,356.53,16848.0,292.9177,292.9177,292.0574,292.1066,16848.0
2018-02-15 10:15:00,356.5,356.55,355.76,356.14,11358.0,292.082,292.1229,291.4757,291.787,11358.0
2018-02-15 10:20:00,356.05,356.63,355.92,356.11,5680.0,291.7133,292.1885,291.6068,291.7624,5680.0
2018-02-15 10:25:00,356.0,356.53,355.91,355.91,4290.0,291.6723,292.1066,291.5986,291.5986,4290.0
2018-02-15 10:30:00,356.08,356.36,355.77,356.25,5482.0,291.7379,291.9673,291.4839,291.8772,5482.0
2018-02-15 10:35:00,356.23,356.58,356.17,356.18,5770.0,291.8608,292.1475,291.8116,291.8198,5770.0
2018-02-15 10:40:00,356.04,356.37,355.35,355.35,6557.0,291.7051,291.9755,291.1398,291.1398,6557.0
2018-02-15 10:45:00,355.5,355.54,354.74,354.74,9239.0,291.2627,291.2954,290.64,290.64,9239.0
2018-02-15 10:50:00,354.88,355.58,354.88,355.33,5844.0,290.7547,291.3282,290.7547,291.1234,5844.0
2018-02-15 10:55:00,355.27,355.48,354.81,354.81,15914.0,291.0742,291.2463,290.6974,290.6974,15914.0
2018-02-15 11:00:00,354.93,355.49,354.81,355.31,16188.0,290.7957,291.2545,290.6974,291.107,16188.0
2018-02-15 11:05:00,355.49,356.3,355.49,356.16,5565.0,291.2545,291.9181,291.2545,291.8034,5565.0
2018-02-15 11:10:00,356.56,357.24,356.47,357.24,4924.0,292.1311,292.6883,292.0574,292.6883,4924.0
2018-02-15 11:15:00,357.09,357.19,356.85,357.19,5250.0,292.5654,292.6473,292.3687,292.6473,5250.0
2018-02-15 11:20:00,356.96,357.29,356.96,357.16,4057.0,292.4589,292.7292,292.4589,292.6227,4057.0
2018-02-15 11:25:00,357.15,357.58,356.93,357.58,7166.0,292.6145,292.9668,292.4343,292.9668,7166.0
2018-02-15 11:30:00,357.7,357.7,357.09,357.37,3801.0,293.0651,293.0651,292.5654,292.7948,3801.0
2018-02-15 11:35:00,357.5,357.6,357.26,357.47,5996.0,292.9013,292.9832,292.7046,292.8767,5996.0
2018-02-15 11:40:00,357.42,357.92,357.41,357.89,5436.0,292.8357,293.2454,292.8275,293.2208,5436.0
2018-02-15 11:45:00,357.91,358.02,357.45,357.87,7853.0,293.2372,293.3273,292.8603,293.2044,7853.0
2018-02-15 11:50:00,357.87,358.2,357.65,357.78,6775.0,293.2044,293.4748,293.0242,293.1307,6775.0
2018-02-15 11:55:00,357.78,357.85,357.5,357.73,3045.0,293.1307,293.188,292.9013,293.0897,3045.0
2018-02-15 12:00:00,357.62,358.01,357.48,357.76,6874.0,292.9996,293.3191,292.8849,293.1143,6874.0
2018-02-15 12:05:00,357.76,358.12,357.76,358.0,8740.0,293.1143,293.4093,293.1143,293.3109,8740.0
2018-02-15 12:10:00,358.17,358.5,358.06,358.41,8114.0,293.4502,293.7206,293.3601,293.6468,8114.0
2018-02-15 12:15:00,358.4,359.0,358.4,358.9,10986.0,293.6387,294.1302,293.6387,294.0483,10986.0
2018-02-15 12:20:00,358.83,359.03,358.53,358.75,6706.0,293.991,294.1548,293.7452,293.9254,6706.0
2018-02-15 12:25:00,358.79,358.98,358.68,358.98,2430.0,293.9582,294.1139,293.8681,294.1139,2430.0
2018-02-15 12:30:00,358.99,359.29,358.9,359.29,5105.0,294.122,294.3678,294.0483,294.3678,5105.0
2018-02-15 12:35:00,359.25,359.56,359.16,359.48,8053.0,294.3351,294.589,294.2613,294.5235,8053.0
2018-02-15 12:40:00,359.48,359.55,359.28,359.29,9486.0,294.5235,294.5809,294.3596,294.3678,9486.0
2018-02-15 12:45:00,359.42,359.5,359.26,359.37,2751.0,294.4743,294.5399,294.3433,294.4334,2751.0
2018-02-15 12:50:00,359.45,359.59,358.85,358.85,3478.0,294.4989,294.6136,294.0073,294.0073,3478.0
2018-02-15 12:55:00,358.8,358.97,358.73,358.84,6098.0,293.9664,294.1057,293.909,293.9992,6098.0
2018-02-15 13:00:00,358.9,359.35,358.9,359.22,4802.0,294.0483,294.417,294.0483,294.3105,4802.0
2018-02-15 13:05:00,359.26,359.54,358.85,358.86,6494.0,294.3433,294.5727,294.0073,294.0155,6494.0
2018-02-15 13:10:00,359.0,359.4,358.72,359.28,3740.0,294.1302,294.458,293.9008,294.3596,3740.0
2018-02-15 13:15:00,359.36,359.6,359.31,359.4,3663.0,294.4252,294.6218,294.3842,294.458,3663.0
2018-02-15 13:20:00,359.3,359.41,359.04,359.31,2239.0,294.376,294.4662,294.163,294.3842,2239.0
2018-02-15 13:25:00,359.33,359.47,358.85,359.1,5658.0,294.4006,294.5153,294.0073,294.2122,5658.0
2018-02-15 13:30:00,359.11,359.11,358.66,358.73,5663.0,294.2204,294.2204,293.8517,293.909,5663.0
2018-02-15 13:35:00,358.95,359.17,358.83,359.01,4522.0,294.0893,294.2695,293.991,294.1384,4522.0
2018-02-15 13:40:00,359.14,359.39,359.02,359.17,5917.0,294.2449,294.4498,294.1466,294.2695,5917.0
2018-02-15 13:45:00,359.39,359.67,359.2,359.55,7853.0,294.4498,294.6792,294.2941,294.5809,7853.0
2018-02-15 13:50:00,359.62,359.63,359.08,359.45,3349.0,294.6382,294.6464,294.1958,294.4989,3349.0
2018-02-15 13:55:00,359.61,359.69,359.15,359.39,2571.0,294.63,294.6956,294.2531,294.4498,2571.0
2018-02-15 14:00:00,359.37,359.8,359.37,359.76,3750.0,294.4334,294.7857,294.4334,294.7529,3750.0
2018-02-15 14:05:00,359.8,360.09,359.6,359.65,14076.0,294.7857,295.0233,294.6218,294.6628,14076.0
2018-02-15 14:10:00,359.6,359.86,359.4,359.76,9586.0,294.6218,294.8348,294.458,294.7529,9586.0
2018-02-15 14:15:00,359.92,359.92,359.41,359.62,4268.0,294.884,294.884,294.4662,294.6382,4268.0
2018-02-15 14:20:00,359.74,359.74,359.38,359.41,6060.0,294.7365,294.7365,294.4416,294.4662,6060.0
2018-02-15 14:25:00,359.49,359.85,359.43,359.67,7323.0,294.5317,294.8266,294.4825,294.6792,7323.0
2018-02-15 14:30:00,359.72,360.05,359.66,360.02,4699.0,294.7201,294.9905,294.671,294.9659,4699.0
2018-02-15 14:35:00,359.93,360.06,359.78,359.79,4683.0,294.8922,294.9987,294.7693,294.7775,4683.0
2018-02-15 14:40:00,359.88,360.17,359.42,360.1,6874.0,294.8512,295.0888,294.4743,295.0315,6874.0
2018-02-15 14:45:00,359.96,360.14,359.87,360.14,5061.0,294.9168,295.0642,294.843,295.0642,5061.0
2018-02-15 14:50:00,359.96,359.96,359.36,359.5,5701.0,294.9168,294.9168,294.4252,294.5399,5701.0
2018-02-15 14:55:00,359.61,359.75,359.45,359.55,5289.0,294.63,294.7447,294.4989,294.5809,5289.0
2018-02-15 15:00:00,359.6,360.12,359.59,360.0,5963.0,294.6218,295.0479,294.6136,294.9495,5963.0
2018-02-15 15:05:00,359.96,360.34,359.81,359.91,7091.0,294.9168,295.2281,294.7939,294.8758,7091.0
2018-02-15 15:10:00,359.8,360.08,359.69,359.83,3638.0,294.7857,295.0151,294.6956,294.8103,3638.0
2018-02-15 15:15:00,359.93,360.16,359.86,359.97,9354.0,294.8922,295.0806,294.8348,294.925,9354.0
2018-02-15 15:20:00,359.98,360.36,359.93,359.95,8808.0,294.9332,295.2445,294.8922,294.9086,8808.0
2018-02-15 15:25:00,360.0,360.05,359.55,359.65,10647.0,294.9495,294.9905,294.5809,294.6628,10647.0
2018-02-15 15:30:00,359.59,359.66,359.33,359.46,7983.0,294.6136,294.671,294.4006,294.5071,7983.0
2018-02-15 15:35:00,359.42,359.49,359.27,359.42,16316.0,294.4743,294.5317,294.3515,294.4743,16316.0
2018-02-15 15:40:00,359.49,359.85,359.43,359.55,8235.0,294.5317,294.8266,294.4825,294.5809,8235.0
2018-02-15 15:45:00,359.44,360.33,359.43,360.33,20429.0,294.4907,295.2199,294.4825,295.2199,20429.0
2018-02-15 15:50:00,360.33,360.47,360.15,360.2,25991.0,295.2199,295.3346,295.0724,295.1134,25991.0
2018-02-15 15:55:00,360.23,361.02,360.2,360.99,55346.0,295.138,295.7852,295.1134,295.7607,55346.0
2018-02-16 09:30:00,361.0,361.32,360.18,360.54,69150.0,295.7688,296.031,295.097,295.392,69150.0
2018-02-16 09:35:00,360.76,360.88,360.38,360.81,5862.0,295.5722,295.6705,295.2609,295.6132,5862.0
2018-02-16 09:40:00,360.49,360.63,359.0,359.0,11579.0,295.351,295.4657,294.1302,294.1302,11579.0
2018-02-16 09:45:00,359.0,360.29,358.65,360.07,14845.0,294.1302,295.1871,293.8435,295.0069,14845.0
2018-02-16 09:50:00,359.7,360.26,359.67,360.25,15343.0,294.7038,295.1626,294.6792,295.1544,15343.0
2018-02-16 09:55:00,360.38,360.38,359.02,359.09,8737.0,295.2609,295.2609,294.1466,294.204,8737.0
2018-02-16 10:00:00,359.05,359.19,358.32,358.5,12992.0,294.1712,294.2859,293.5731,293.7206,12992.0
2018-02-16 10:05:00,358.46,358.62,357.84,358.05,24953.0,293.6878,293.8189,293.1798,293.3519,24953.0
2018-02-16 10:10:00,358.13,358.65,357.92,358.65,17134.0,293.4174,293.8435,293.2454,293.8435,17134.0
2018-02-16 10:15:00,358.53,359.45,358.53,359.13,12348.0,293.7452,294.4989,293.7452,294.2367,12348.0
2018-02-16 10:20:00,358.93,359.66,358.93,359.66,6677.0,294.0729,294.671,294.0729,294.671,6677.0
2018-02-16 10:25:00,359.37,360.39,359.3,360.39,11562.0,294.4334,295.2691,294.376,295.2691,11562.0
2018-02-16 10:30:00,360.16,360.93,360.16,360.67,10610.0,295.0806,295.7115,295.0806,295.4985,10610.0
2018-02-16 10:35:00,360.37,360.92,360.31,360.5,10202.0,295.2527,295.7033,295.2035,295.3592,10202.0
2018-02-16 10:40:00,360.42,361.0,360.4,360.85,5391.0,295.2937,295.7688,295.2773,295.646,5391.0
2018-02-16 10:45:00,360.74,360.85,360.55,360.85,4711.0,295.5558,295.646,295.4002,295.646,4711.0
2018-02-16 10:50:00,360.61,360.75,360.49,360.63,3065.0,295.4493,295.564,295.351,295.4657,3065.0
2018-02-16 10:55:00,360.58,360.71,359.71,359.96,6801.0,295.4247,295.5312,294.7119,294.9168,6801.0
2018-02-16 11:00:00,360.08,360.37,360.02,360.15,5860.0,295.0151,295.2527,294.9659,295.0724,5860.0
2018-02-16 11:05:00,360.21,360.95,360.14,360.95,10507.0,295.1216,295.7279,295.0642,295.7279,10507.0
2018-02-16 11:10:00,360.84,362.84,360.81,362.61,31429.0,295.6378,297.2764,295.6132,297.0879,31429.0
2018-02-16 11:15:00,362.61,362.68,362.24,362.62,7976.0,297.0879,297.1453,296.7848,297.0961,7976.0
2018-02-16 11:20:00,362.71,363.0,362.55,362.73,11791.0,297.1699,297.4075,297.0388,297.1862,11791.0
2018-02-16 11:25:00,362.51,362.83,362.2,362.24,7938.0,297.006,297.2682,296.752,296.7848,7938.0
2018-02-16 11:30:00,362.04,362.73,361.97,362.73,9685.0,296.6209,297.1862,296.5636,297.1862,9685.0
2018-02-16 11:35:00,362.38,362.51,361.96,362.14,4629.0,296.8995,297.006,296.5554,296.7029,4629.0
2018-02-16 11:40:00,362.33,362.45,362.21,362.35,6520.0,296.8585,296.9568,296.7602,296.8749,6520.0
2018-02-16 11:45:00,362.28,362.46,362.28,362.45,8095.0,296.8176,296.965,296.8176,296.9568,8095.0
2018-02-16 11:50:00,362.45,362.7,362.41,362.43,17419.0,296.9568,297.1617,296.9241,296.9405,17419.0
2018-02-16 11:55:00,362.44,362.67,362.26,362.53,4916.0,296.9486,297.1371,296.8012,297.0224,4916.0
2018-02-16 12:00:00,362.44,362.55,362.21,362.4,6507.0,296.9486,297.0388,296.7602,296.9159,6507.0
2018-02-16 12:05:00,362.42,362.42,361.8,361.89,2967.0,296.9323,296.9323,296.4243,296.498,2967.0
2018-02-16 12:10:00,361.91,362.25,361.91,362.12,2595.0,296.5144,296.793,296.5144,296.6865,2595.0
2018-02-16 12:15:00,362.0,362.08,361.88,361.95,6160.0,296.5882,296.6537,296.4898,296.5472,6160.0
2018-02-16 12:20:00,361.91,361.92,361.26,361.26,16139.0,296.5144,296.5226,295.9819,295.9819,16139.0
2018-02-16 12:25:00,361.06,361.57,361.05,361.57,5250.0,295.818,296.2359,295.8098,296.2359,5250.0
2018-02-16 12:30:00,361.68,361.86,361.39,361.72,11458.0,296.326,296.4734,296.0884,296.3587,11458.0
2018-02-16 12:35:00,361.77,362.25,361.74,361.86,8978.0,296.3997,296.793,296.3751,296.4734,8978.0
2018-02-16 12:40:00,361.9,361.96,361.35,361.39,6276.0,296.5062,296.5554,296.0556,296.0884,6276.0
2018-02-16 12:45:00,361.38,361.64,361.27,361.33,6294.0,296.0802,296.2932,295.9901,296.0392,6294.0
2018-02-16 12:50:00,361.3,361.68,360.82,361.45,13844.0,296.0146,296.326,295.6214,296.1375,13844.0
2018-02-16 12:55:00,361.38,361.7,361.27,361.6,5028.0,296.0802,296.3424,295.9901,296.2604,5028.0
2018-02-16 13:00:00,361.69,362.07,361.5,361.7,3618.0,296.3342,296.6455,296.1785,296.3424,3618.0
2018-02-16 13:05:00,361.6,361.76,361.43,361.75,3168.0,296.2604,296.3915,296.1211,296.3833,3168.0
2018-02-16 13:10:00,361.75,361.85,360.58,360.91,9750.0,296.3833,296.4653,295.4247,295.6951,9750.0
2018-02-16 13:15:00,361.05,361.27,360.65,360.74,6213.0,295.8098,295.9901,295.4821,295.5558,6213.0
2018-02-16 13:20:00,360.85,361.26,360.8,361.17,2735.0,295.646,295.9819,295.605,295.9081,2735.0
2018-02-16 13:25:00,361.22,361.23,360.61,360.62,3576.0,295.9491,295.9573,295.4493,295.4575,3576.0
2018-02-16 13:30:00,360.74,360.88,360.31,360.65,4100.0,295.5558,295.6705,295.2035,295.4821,4100.0
2018-02-16 13:35:00,360.89,361.55,360.88,361.37,7206.0,295.6787,296.2195,295.6705,296.072,7206.0
2018-02-16 13:40:00,361.79,362.18,361.74,362.0,2142.0,296.4161,296.7356,296.3751,296.5882,2142.0
2018-02-16 13:45:00,362.0,362.1,361.64,361.76,2712.0,296.5882,296.6701,296.2932,296.3915,2712.0
2018-02-16 13:50:00,361.74,362.04,361.36,361.37,3300.0,296.3751,296.6209,296.0638,296.072,3300.0
2018-02-16 13:55:00,361.49,361.8,361.29,361.56,6489.0,296.1703,296.4243,296.0064,296.2277,6489.0
2018-02-16 14:00:00,361.58,361.92,361.51,361.54,3653.0,296.244,296.5226,296.1867,296.2113,3653.0
2018-02-16 14:05:00,361.58,361.89,361.36,361.38,2654.0,296.244,296.498,296.0638,296.0802,2654.0
2018-02-16 14:10:00,361.45,361.79,361.15,361.15,3007.0,296.1375,296.4161,295.8917,295.8917,3007.0
2018-02-16 14:15:00,360.99,361.18,360.48,361.15,8310.0,295.7607,295.9163,295.3428,295.8917,8310.0
2018-02-16 14:20:00,360.89,361.04,360.2,360.25,3400.0,295.6787,295.8016,295.1134,295.1544,3400.0
2018-02-16 14:25:00,360.12,360.64,360.12,360.64,4168.0,295.0479,295.4739,295.0479,295.4739,4168.0
2018-02-16 14:30:00,360.42,360.52,360.07,360.29,2200.0,295.2937,295.3756,295.0069,295.1871,2200.0
2018-02-16 14:35:00,360.3,360.76,360.29,360.6,5175.0,295.1953,295.5722,295.1871,295.4411,5175.0
2018-02-16 14:40:00,360.6,360.6,360.08,360.29,4933.0,295.4411,295.4411,295.0151,295.1871,4933.0
2018-02-16 14:45:00,360.43,360.66,360.28,360.66,3940.0,295.3018,295.4903,295.1789,295.4903,3940.0
2018-02-16 14:50:00,360.4,360.51,360.17,360.47,3213.0,295.2773,295.3674,295.0888,295.3346,3213.0
2018-02-16 14:55:00,360.47,361.05,360.47,361.05,3988.0,295.3346,295.8098,295.3346,295.8098,3988.0
2018-02-16 15:00:00,360.73,361.14,360.51,360.76,3408.0,295.5476,295.8835,295.3674,295.5722,3408.0
2018-02-16 15:05:00,360.62,361.39,360.62,361.25,3345.0,295.4575,296.0884,295.4575,295.9737,3345.0
2018-02-16 15:10:00,361.24,361.59,361.15,361.24,4363.0,295.9655,296.2522,295.8917,295.9655,4363.0
2018-02-16 15:15:00,361.22,361.5,361.21,361.38,3654.0,295.9491,296.1785,295.9409,296.0802,3654.0
2018-02-16 15:20:00,361.33,361.56,361.16,361.3,3523.0,296.0392,296.2277,295.8999,296.0146,3523.0
2018-02-16 15:25:00,361.3,361.59,360.87,360.87,14155.0,296.0146,296.2522,295.6623,295.6623,14155.0
2018-02-16 15:30:00,360.86,361.34,360.46,360.53,7226.0,295.6541,296.0474,295.3264,295.3838,7226.0
2018-02-16 15:35:00,360.53,361.06,360.42,360.75,7441.0,295.3838,295.818,295.2937,295.564,7441.0
2018-02-16 15:40:00,360.7,360.96,360.54,360.84,4647.0,295.5231,295.7361,295.392,295.6378,4647.0
2018-02-16 15:45:00,360.94,361.76,360.92,361.5,10736.0,295.7197,296.3915,295.7033,296.1785,10736.0
2018-02-16 15:50:00,361.5,361.84,361.48,361.74,22282.0,296.1785,296.4571,296.1621,296.3751,22282.0
2018-02-16 15:55:00,361.77,361.91,360.52,360.55,37427.0,296.3997,296.5144,295.3756,295.4002,37427.0
2018-02-20 09:30:00,359.15,359.55,358.01,359.1,34458.0,294.2531,294.5809,293.3191,294.2122,34458.0
2018-02-20 09:35:00,359.14,359.97,359.14,359.73,11741.0,294.2449,294.925,294.2449,294.7283,11741.0
2018-02-20 09:40:00,359.84,362.62,359.73,362.44,34871.0,294.8185,297.0961,294.7283,296.9486,34871.0
2018-02-20 09:45:00,362.41,362.41,361.2,362.03,13604.0,296.9241,296.9241,295.9327,296.6127,13604.0
2018-02-20 09:50:00,362.03,362.58,361.54,361.69,11036.0,296.6127,297.0633,296.2113,296.3342,11036.0
2018-02-20 09:55:00,361.55,361.55,360.41,360.41,5943.0,296.2195,296.2195,295.2855,295.2855,5943.0
2018-02-20 10:00:00,360.76,361.17,360.18,360.31,21313.0,295.5722,295.9081,295.097,295.2035,21313.0
2018-02-20 10:05:00,360.2,361.0,360.2,360.54,10291.0,295.1134,295.7688,295.1134,295.392,10291.0
2018-02-20 10:10:00,360.68,360.99,360.32,360.56,10513.0,295.5067,295.7607,295.2117,295.4084,10513.0
2018-02-20 10:15:00,360.26,360.34,359.96,360.07,3967.0,295.1626,295.2281,294.9168,295.0069,3967.0
2018-02-20 10:20:00,360.18,360.77,360.17,360.6,5436.0,295.097,295.5804,295.0888,295.4411,5436.0
2018-02-20 10:25:00,360.41,360.91,360.19,360.88,4517.0,295.2855,295.6951,295.1052,295.6705,4517.0
2018-02-20 10:30:00,360.71,360.96,360.25,360.41,7108.0,295.5312,295.7361,295.1544,295.2855,7108.0
2018-02-20 10:35:00,360.42,360.98,359.95,360.46,9391.0,295.2937,295.7525,294.9086,295.3264,9391.0
2018-02-20 10:40:00,360.44,360.72,359.7,360.06,19864.0,295.31,295.5394,294.7038,294.9987,19864.0
2018-02-20 10:45:00,360.07,360.59,360.07,360.36,8255.0,295.0069,295.4329,295.0069,295.2445,8255.0
2018-02-20 10:50:00,360.39,360.63,360.05,360.42,7004.0,295.2691,295.4657,294.9905,295.2937,7004.0
2018-02-20 10:55:00,360.36,360.61,360.25,360.45,4794.0,295.2445,295.4493,295.1544,295.3182,4794.0
2018-02-20 11:00:00,360.56,361.5,360.25,361.5,10303.0,295.4084,296.1785,295.1544,296.1785,10303.0
2018-02-20 11:05:00,361.43,361.65,361.29,361.5,5155.0,296.1211,296.3014,296.0064,296.1785,5155.0
2018-02-20 11:10:00,361.48,361.48,361.2,361.22,3669.0,296.1621,296.1621,295.9327,295.9491,3669.0
2018-02-20 11:15:00,361.23,361.33,361.01,361.33,5696.0,295.9573,296.0392,295.777,296.0392,5696.0
2018-02-20 11:20:00,361.31,361.96,361.29,361.75,7667.0,296.0228,296.5554,296.0064,296.3833,7667.0
2018-02-20 11:25:00,361.79,362.0,361.6,362.0,8010.0,296.4161,296.5882,296.2604,296.5882,8010.0
2018-02-20 11:30:00,362.11,362.36,361.81,362.32,4354.0,296.6783,296.8831,296.4325,296.8503,4354.0
2018-02-20 11:35:00,362.33,362.33,361.35,361.49,6920.0,296.8585,296.8585,296.0556,296.1703,6920.0
2018-02-20 11:40:00,361.34,361.65,361.16,361.3,5034.0,296.0474,296.3014,295.8999,296.0146,5034.0
2018-02-20 11:45:00,361.3,361.39,360.98,360.98,4981.0,296.0146,296.0884,295.7525,295.7525,4981.0
2018-02-20 11:50:00,360.94,361.47,360.76,361.47,3956.0,295.7197,296.1539,295.5722,296.1539,3956.0
2018-02-20 11:55:00,361.51,361.73,361.26,361.64,4584.0,296.1867,296.3669,295.9819,296.2932,4584.0
2018-02-20 12:00:00,361.73,362.16,361.73,362.0,3634.0,296.3669,296.7192,296.3669,296.5882,3634.0
2018-02-20 12:05:00,361.87,361.88,361.46,361.88,2679.0,296.4816,296.4898,296.1457,296.4898,2679.0
2018-02-20 12:10:00,361.8,362.67,361.79,362.26,8715.0,296.4243,297.1371,296.4161,296.8012,8715.0
2018-02-20 12:15:00,362.3,362.6,362.17,362.23,5103.0,296.8339,297.0797,296.7274,296.7766,5103.0
2018-02-20 12:20:00,362.17,362.29,361.88,362.29,3845.0,296.7274,296.8257,296.4898,296.8257,3845.0
2018-02-20 12:25:00,362.4,362.4,362.05,362.31,2177.0,296.9159,296.9159,296.6291,296.8421,2177.0
2018-02-20 12:30:00,362.23,362.35,362.12,362.18,1100.0,296.7766,296.8749,296.6865,296.7356,1100.0
2018-02-20 12:35:00,362.11,362.3,361.98,362.03,2816.0,296.6783,296.8339,296.5718,296.6127,2816.0
2018-02-20 12:40:00,362.1,362.35,361.26,361.29,7008.0,296.6701,296.8749,295.9819,296.0064,7008.0
2018-02-20 12:45:00,361.31,361.52,361.11,361.19,5949.0,296.0228,296.1949,295.859,295.9245,5949.0
2018-02-20 12:50:00,361.12,361.67,361.09,361.41,9023.0,295.8672,296.3178,295.8426,296.1048,9023.0
2018-02-20 12:55:00,361.26,361.65,361.12,361.12,2962.0,295.9819,296.3014,295.8672,295.8672,2962.0
2018-02-20 13:00:00,361.12,361.41,360.95,361.1,3365.0,295.8672,296.1048,295.7279,295.8508,3365.0
2018-02-20 13:05:00,361.0,361.0,360.25,360.48,5998.0,295.7688,295.7688,295.1544,295.3428,5998.0
2018-02-20 13:10:00,360.45,360.48,360.18,360.38,8378.0,295.3182,295.3428,295.097,295.2609,8378.0
2018-02-20 13:15:00,360.3,360.41,360.18,360.26,4050.0,295.1953,295.2855,295.097,295.1626,4050.0
2018-02-20 13:20:00,360.2,360.7,360.16,360.7,3306.0,295.1134,295.5231,295.0806,295.5231,3306.0
2018-02-20 13:25:00,360.53,360.55,360.29,360.38,5813.0,295.3838,295.4002,295.1871,295.2609,5813.0
2018-02-20 13:30:00,360.26,360.81,360.0,360.37,5166.0,295.1626,295.6132,294.9495,295.2527,5166.0
2018-02-20 13:35:00,360.32,360.52,360.23,360.38,4417.0,295.2117,295.3756,295.138,295.2609,4417.0
2018-02-20 13:40:00,360.38,360.42,360.24,360.25,2248.0,295.2609,295.2937,295.1462,295.1544,2248.0
2018-02-20 13:45:00,360.23,360.62,360.23,360.48,5326.0,295.138,295.4575,295.138,295.3428,5326.0
2018-02-20 13:50:00,360.36,360.48,360.2,360.23,4508.0,295.2445,295.3428,295.1134,295.138,4508.0
2018-02-20 13:55:00,360.13,360.13,359.55,359.92,9358.0,295.0561,295.0561,294.5809,294.884,9358.0
2018-02-20 14:00:00,360.06,360.19,359.72,360.04,5124.0,294.9987,295.1052,294.7201,294.9823,5124.0
2018-02-20 14:05:00,360.01,360.01,359.33,359.52,3209.0,294.9577,294.9577,294.4006,294.5563,3209.0
2018-02-20 14:10:00,359.39,359.48,359.01,359.34,11531.0,294.4498,294.5235,294.1384,294.4088,11531.0
2018-02-20 14:15:00,359.25,359.49,359.17,359.48,5327.0,294.3351,294.5317,294.2695,294.5235,5327.0
2018-02-20 14:20:00,359.41,359.6,359.3,359.54,6389.0,294.4662,294.6218,294.376,294.5727,6389.0
2018-02-20 14:25:00,359.55,359.71,359.29,359.29,4962.0,294.5809,294.7119,294.3678,294.3678,4962.0
2018-02-20 14:30:00,359.41,359.73,359.3,359.6,6072.0,294.4662,294.7283,294.376,294.6218,6072.0
2018-02-20 14:35:00,359.47,359.99,359.43,359.94,4950.0,294.5153,294.9414,294.4825,294.9004,4950.0
2018-02-20 14:40:00,359.97,359.98,359.48,359.49,6258.0,294.925,294.9332,294.5235,294.5317,6258.0
2018-02-20 14:45:00,359.5,359.62,359.2,359.21,4029.0,294.5399,294.6382,294.2941,294.3023,4029.0
2018-02-20 14:50:00,359.21,359.47,358.95,359.01,7913.0,294.3023,294.5153,294.0893,294.1384,7913.0
2018-02-20 14:55:00,359.0,359.28,358.89,358.89,4855.0,294.1302,294.3596,294.0401,294.0401,4855.0
2018-02-20 15:00:00,358.91,359.09,358.71,359.09,5812.0,294.0565,294.204,293.8926,294.204,5812.0
2018-02-20 15:05:00,359.07,359.29,358.54,358.6,5587.0,294.1876,294.3678,293.7534,293.8025,5587.0
2018-02-20 15:10:00,358.52,358.92,358.07,358.36,11419.0,293.737,294.0647,293.3683,293.6059,11419.0
2018-02-20 15:15:00,358.28,358.56,358.19,358.24,6915.0,293.5403,293.7697,293.4666,293.5076,6915.0
2018-02-20 15:20:00,358.32,358.35,357.35,357.76,11582.0,293.5731,293.5977,292.7784,293.1143,11582.0
2018-02-20 15:25:00,357.72,358.15,357.54,358.05,7352.0,293.0815,293.4338,292.9341,293.3519,7352.0
2018-02-20 15:30:00,358.1,358.19,357.69,357.81,10460.0,293.3929,293.4666,293.057,293.1553,10460.0
2018-02-20 15:35:00,357.87,358.08,357.59,357.8,7432.0,293.2044,293.3765,292.975,293.1471,7432.0
2018-02-20 15:40:00,357.72,357.82,357.34,357.43,12373.0,293.0815,293.1635,292.7702,292.8439,12373.0
2018-02-20 15:45:00,357.33,358.32,357.23,358.09,20921.0,292.762,293.5731,292.6801,293.3847,20921.0
2018-02-20 15:50:00,358.14,358.59,358.13,358.59,17282.0,293.4256,293.7943,293.4174,293.7943,17282.0
2018-02-20 15:55:00,358.63,359.05,358.56,358.69,75856.0,293.8271,294.1712,293.7697,293.8763,75856.0
2018-02-21 09:30:00,359.0,359.69,357.89,358.33,31888.0,294.1302,294.6956,293.2208,293.5813,31888.0
2018-02-21 09:35:00,358.54,361.09,358.54,360.81,19216.0,293.7534,295.8426,293.7534,295.6132,19216.0
2018-02-21 09:40:00,360.78,361.08,359.82,359.88,6260.0,295.5886,295.8344,294.8021,294.8512,6260.0
2018-02-21 09:45:00,359.8,361.44,359.8,360.97,14242.0,294.7857,296.1293,294.7857,295.7443,14242.0
2018-02-21 09:50:00,360.92,361.45,360.66,361.45,13922.0,295.7033,296.1375,295.4903,296.1375,13922.0
2018-02-21 09:55:00,361.4,361.4,360.26,360.27,6827.0,296.0966,296.0966,295.1626,295.1708,6827.0
2018-02-21 10:00:00,360.04,360.31,359.09,359.1,12490.0,294.9823,295.2035,294.204,294.2122,12490.0
2018-02-21 10:05:00,358.96,359.68,358.96,359.52,10128.0,294.0975,294.6874,294.0975,294.5563,10128.0
2018-02-21 10:10:00,359.71,360.5,359.71,359.89,8281.0,294.7119,295.3592,294.7119,294.8594,8281.0
2018-02-21 10:15:00,359.84,360.65,359.79,360.58,6252.0,294.8185,295.4821,294.7775,295.4247,6252.0
2018-02-21 10:20:00,360.45,360.72,360.35,360.47,4052.0,295.3182,295.5394,295.2363,295.3346,4052.0
2018-02-21 10:25:00,360.46,360.94,360.27,360.87,3129.0,295.3264,295.7197,295.1708,295.6623,3129.0
2018-02-21 10:30:00,360.98,361.68,360.96,361.68,7701.0,295.7525,296.326,295.7361,296.326,7701.0
2018-02-21 10:35:00,361.71,362.36,361.51,362.16,14263.0,296.3506,296.8831,296.1867,296.7192,14263.0
2018-02-21 10:40:00,362.14,362.31,361.93,362.28,7795.0,296.7029,296.8421,296.5308,296.8176,7795.0
2018-02-21 10:45:00,362.24,362.56,362.02,362.1,8323.0,296.7848,297.047,296.6045,296.6701,8323.0
2018-02-21 10:50:00,362.16,362.6,362.16,362.49,8524.0,296.7192,297.0797,296.7192,296.9896,8524.0
2018-02-21 10:55:00,362.4,362.51,361.7,362.3,10519.0,296.9159,297.006,296.3424,296.8339,10519.0
2018-02-21 11:00:00,362.44,362.81,362.27,362.6,11455.0,296.9486,297.2518,296.8094,297.0797,11455.0
2018-02-21 11:05:00,362.61,362.98,362.1,362.11,6349.0,297.0879,297.3911,296.6701,296.6783,6349.0
2018-02-21 11:10:00,362.1,362.1,361.3,361.3,9315.0,296.6701,296.6701,296.0146,296.0146,9315.0
2018-02-21 11:15:00,361.49,362.1,361.3,362.01,7929.0,296.1703,296.6701,296.0146,296.5963,7929.0
2018-02-21 11:20:00,361.93,362.43,361.93,362.43,5426.0,296.5308,296.9405,296.5308,296.9405,5426.0
2018-02-21 11:25:00,362.35,362.48,362.13,362.13,5965.0,296.8749,296.9814,296.6947,296.6947,5965.0
2018-02-21 11:30:00,362.07,362.14,361.81,362.1,13400.0,296.6455,296.7029,296.4325,296.6701,13400.0
2018-02-21 11:35:00,362.17,362.17,361.75,361.75,7486.0,296.7274,296.7274,296.3833,296.3833,7486.0
2018-02-21 11:40:00,361.75,362.01,361.7,361.7,7278.0,296.3833,296.5963,296.3424,296.3424,7278.0
2018-02-21 11:45:00,361.75,362.21,361.57,361.79,11523.0,296.3833,296.7602,296.2359,296.4161,11523.0
2018-02-21 11:50:00,361.85,361.94,361.72,361.91,3839.0,296.4653,296.539,296.3587,296.5144,3839.0
2018-02-21 11:55:00,361.82,361.88,361.36,361.75,7370.0,296.4407,296.4898,296.0638,296.3833,7370.0
2018-02-21 12:00:00,361.87,361.87,361.3,361.33,3881.0,296.4816,296.4816,296.0146,296.0392,3881.0
2018-02-21 12:05:00,361.46,361.51,361.42,361.46,2872.0,296.1457,296.1867,296.113,296.1457,2872.0
2018-02-21 12:10:00,361.47,361.55,361.34,361.54,8582.0,296.1539,296.2195,296.0474,296.2113,8582.0
2018-02-21 12:15:00,361.48,361.64,361.44,361.62,4299.0,296.1621,296.2932,296.1293,296.2768,4299.0
2018-02-21 12:20:00,361.46,361.64,361.0,361.13,5827.0,296.1457,296.2932,295.7688,295.8754,5827.0
2018-02-21 12:25:00,361.26,361.26,360.78,361.07,3894.0,295.9819,295.9819,295.5886,295.8262,3894.0
2018-02-21 12:30:00,360.91,361.06,360.74,361.01,7959.0,295.6951,295.818,295.5558,295.777,7959.0
2018-02-21 12:35:00,361.03,361.18,360.96,361.07,3977.0,295.7934,295.9163,295.7361,295.8262,3977.0
2018-02-21 12:40:00,361.08,361.16,360.85,360.99,5789.0,295.8344,295.8999,295.646,295.7607,5789.0
2018-02-21 12:45:00,361.01,361.45,360.98,361.33,4656.0,295.777,296.1375,295.7525,296.0392,4656.0
2018-02-21 12:50:00,361.36,361.78,361.36,361.77,10028.0,296.0638,296.4079,296.0638,296.3997,10028.0
2018-02-21 12:55:00,361.71,361.94,361.71,361.81,56689.0,296.3506,296.539,296.3506,296.4325,56689.0
2018-02-21 13:00:00,361.81,361.95,361.66,361.71,3170.0,296.4325,296.5472,296.3096,296.3506,3170.0
2018-02-21 13:05:00,361.69,361.96,361.68,361.77,6738.0,296.3342,296.5554,296.326,296.3997,6738.0
2018-02-21 13:10:00,361.7,361.78,361.17,361.24,4272.0,296.3424,296.4079,295.9081,295.9655,4272.0
2018-02-21 13:15:00,361.35,361.46,361.22,361.44,11934.0,296.0556,296.1457,295.9491,296.1293,11934.0
2018-02-21 13:20:00,361.33,361.33,360.98,360.99,5499.0,296.0392,296.0392,295.7525,295.7607,5499.0
2018-02-21 13:25:00,361.0,361.05,360.74,360.9,25685.0,295.7688,295.8098,295.5558,295.6869,25685.0
2018-02-21 13:30:00,360.91,361.2,360.65,360.79,8031.0,295.6951,295.9327,295.4821,295.5968,8031.0
2018-02-21 13:35:00,360.87,360.87,360.61,360.61,2739.0,295.6623,295.6623,295.4493,295.4493,2739.0
2018-02-21 13:40:00,360.55,360.56,360.26,360.38,4543.0,295.4002,295.4084,295.1626,295.2609,4543.0
2018-02-21 13:45:00,360.3,360.73,360.29,360.61,3981.0,295.1953,295.5476,295.1871,295.4493,3981.0
2018-02-21 13:50:00,360.67,360.93,360.55,360.75,4926.0,295.4985,295.7115,295.4002,295.564,4926.0
2018-02-21 13:55:00,360.9,360.9,360.66,360.67,2236.0,295.6869,295.6869,295.4903,295.4985,2236.0
2018-02-21 14:00:00,360.56,361.59,360.52,361.2,16143.0,295.4084,296.2522,295.3756,295.9327,16143.0
2018-02-21 14:05:00,361.31,362.34,361.2,362.19,8885.0,296.0228,296.8667,295.9327,296.7438,8885.0
2018-02-21 14:10:00,362.19,362.49,362.05,362.06,5930.0,296.7438,296.9896,296.6291,296.6373,5930.0
2018-02-21 14:15:00,362.15,362.61,362.13,362.47,10076.0,296.711,297.0879,296.6947,296.9732,10076.0
2018-02-21 14:20:00,362.58,362.68,361.82,362.06,10767.0,297.0633,297.1453,296.4407,296.6373,10767.0
2018-02-21 14:25:00,362.22,362.69,361.85,361.88,9689.0,296.7684,297.1535,296.4653,296.4898,9689.0
2018-02-21 14:30:00,361.7,361.92,361.27,361.79,6265.0,296.3424,296.5226,295.9901,296.4161,6265.0
2018-02-21 14:35:00,361.68,361.79,361.38,361.63,10068.0,296.326,296.4161,296.0802,296.285,10068.0
2018-02-21 14:40:00,361.53,361.75,361.42,361.42,5941.0,296.2031,296.3833,296.113,296.113,5941.0
2018-02-21 14:45:00,361.41,361.41,360.88,360.88,5359.0,296.1048,296.1048,295.6705,295.6705,5359.0
2018-02-21 14:50:00,360.86,361.05,360.5,360.62,7198.0,295.6541,295.8098,295.3592,295.4575,7198.0
2018-02-21 14:55:00,360.77,361.33,360.76,361.11,5764.0,295.5804,296.0392,295.5722,295.859,5764.0
2018-02-21 15:00:00,360.85,360.91,359.78,359.8,13666.0,295.646,295.6951,294.7693,294.7857,13666.0
2018-02-21 15:05:00,359.8,359.85,359.0,359.29,20362.0,294.7857,294.8266,294.1302,294.3678,20362.0
2018-02-21 15:10:00,359.08,359.29,358.58,359.1,17134.0,294.1958,294.3678,293.7861,294.2122,17134.0
2018-02-21 15:15:00,359.1,359.4,358.94,359.1,11381.0,294.2122,294.458,294.0811,294.2122,11381.0
2018-02-21 15:20:00,358.99,359.34,358.24,359.04,42400.0,294.122,294.4088,293.5076,294.163,42400.0
2018-02-21 15:25:00,358.84,359.74,358.56,359.68,11400.0,293.9992,294.7365,293.7697,294.6874,11400.0
2018-02-21 15:30:00,359.78,360.05,359.33,359.54,10821.0,294.7693,294.9905,294.4006,294.5727,10821.0
2018-02-21 15:35:00,359.44,359.65,358.76,358.77,16439.0,294.4907,294.6628,293.9336,293.9418,16439.0
2018-02-21 15:40:00,358.82,358.9,358.27,358.38,19953.0,293.9828,294.0483,293.5321,293.6223,19953.0
2018-02-21 15:45:00,358.54,359.41,358.45,358.77,23499.0,293.7534,294.4662,293.6796,293.9418,23499.0
2018-02-21 15:50:00,358.7,358.86,358.11,358.44,17733.0,293.8844,294.0155,293.4011,293.6714,17733.0
2018-02-21 15:55:00,358.38,358.48,357.0,357.25,59365.0,293.6223,293.7042,292.4916,292.6965,59365.0
2018-02-22 09:30:00,358.44,358.97,357.8,358.02,32644.0,293.6714,294.1057,293.1471,293.3273,32644.0
2018-02-22 09:35:00,358.03,358.52,357.68,358.52,9655.0,293.3355,293.737,293.0488,293.737,9655.0
2018-02-22 09:40:00,358.76,358.77,356.53,356.54,33148.0,293.9336,293.9418,292.1066,292.1148,33148.0
2018-02-22 09:45:00,356.74,357.25,356.1,356.1,11390.0,292.2786,292.6965,291.7543,291.7543,11390.0
2018-02-22 09:50:00,356.15,356.2,355.15,355.21,19436.0,291.7952,291.8362,290.9759,291.0251,19436.0
2018-02-22 09:55:00,355.01,356.17,354.51,355.81,22499.0,290.8612,291.8116,290.4516,291.5167,22499.0
2018-02-22 10:00:00,356.33,356.52,355.27,356.09,11262.0,291.9427,292.0984,291.0742,291.7461,11262.0
2018-02-22 10:05:00,356.01,356.95,355.81,356.88,21022.0,291.6805,292.4507,291.5167,292.3933,21022.0
2018-02-22 10:10:00,356.9,357.39,356.82,357.09,10976.0,292.4097,292.8112,292.3442,292.5654,10976.0
2018-02-22 10:15:00,357.12,357.46,356.98,356.98,13852.0,292.5899,292.8685,292.4752,292.4752,13852.0
2018-02-22 10:20:00,357.0,357.3,356.45,357.26,30853.0,292.4916,292.7374,292.041,292.7046,30853.0
2018-02-22 10:25:00,357.2,357.2,356.87,356.94,8163.0,292.6555,292.6555,292.3851,292.4425,8163.0
2018-02-22 10:30:00,357.04,357.11,356.74,356.82,7366.0,292.5244,292.5818,292.2786,292.3442,7366.0
2018-02-22 10:35:00,356.73,356.84,356.4,356.79,13081.0,292.2704,292.3605,292.0,292.3196,13081.0
2018-02-22 10:40:00,356.78,356.91,356.4,356.64,9408.0,292.3114,292.4179,292.0,292.1967,9408.0
2018-02-22 10:45:00,356.57,357.25,356.57,356.86,10368.0,292.1393,292.6965,292.1393,292.3769,10368.0
2018-02-22 10:50:00,356.98,357.22,356.33,356.45,9697.0,292.4752,292.6719,291.9427,292.041,9697.0
2018-02-22 10:55:00,356.45,356.81,356.28,356.59,9204.0,292.041,292.336,291.9017,292.1557,9204.0
2018-02-22 11:00:00,356.76,357.06,356.47,356.73,6435.0,292.295,292.5408,292.0574,292.2704,6435.0
2018-02-22 11:05:00,356.6,357.05,356.5,356.86,8544.0,292.1639,292.5326,292.082,292.3769,8544.0
2018-02-22 11:10:00,356.75,357.16,356.57,357.11,6824.0,292.2868,292.6227,292.1393,292.5818,6824.0
2018-02-22 11:15:00,356.91,357.06,356.52,356.53,6750.0,292.4179,292.5408,292.0984,292.1066,6750.0
2018-02-22 11:20:00,356.62,356.96,356.35,356.35,11688.0,292.1803,292.4589,291.9591,291.9591,11688.0
2018-02-22 11:25:00,356.36,357.21,356.36,357.0,10272.0,291.9673,292.6637,291.9673,292.4916,10272.0
2018-02-22 11:30:00,356.9,357.18,356.57,356.57,9793.0,292.4097,292.6391,292.1393,292.1393,9793.0
2018-02-22 11:35:00,356.52,356.98,356.15,356.74,26690.0,292.0984,292.4752,291.7952,292.2786,26690.0
2018-02-22 11:40:00,356.58,357.02,356.58,356.88,10109.0,292.1475,292.508,292.1475,292.3933,10109.0
2018-02-22 11:45:00,357.04,357.2,356.8,356.85,15206.0,292.5244,292.6555,292.3278,292.3687,15206.0
2018-02-22 11:50:00,356.9,357.14,356.5,356.96,14589.0,292.4097,292.6063,292.082,292.4589,14589.0
2018-02-22 11:55:00,357.02,357.14,356.81,357.0,7403.0,292.508,292.6063,292.336,292.4916,7403.0
2018-02-22 12:00:00,357.0,357.22,356.72,356.73,12355.0,292.4916,292.6719,292.2622,292.2704,12355.0
2018-02-22 12:05:00,356.7,357.03,356.31,356.33,12518.0,292.2458,292.5162,291.9263,291.9427,12518.0
2018-02-22 12:10:00,356.41,356.41,355.8,356.02,25189.0,292.0082,292.0082,291.5085,291.6887,25189.0
2018-02-22 12:15:00,356.02,356.19,355.84,356.19,27267.0,291.6887,291.828,291.5412,291.828,27267.0
2018-02-22 12:20:00,356.35,356.76,356.35,356.63,5912.0,291.9591,292.295,291.9591,292.1885,5912.0
2018-02-22 12:25:00,356.67,356.68,356.0,356.09,11175.0,292.2213,292.2295,291.6723,291.7461,11175.0
2018-02-22 12:30:00,356.13,356.13,355.67,355.97,13979.0,291.7788,291.7788,291.402,291.6477,13979.0
2018-02-22 12:35:00,355.97,356.72,355.96,356.33,11256.0,291.6477,292.2622,291.6396,291.9427,11256.0
2018-02-22 12:40:00,356.4,356.75,356.19,356.36,7864.0,292.0,292.2868,291.828,291.9673,7864.0
2018-02-22 12:45:00,356.44,356.8,356.16,356.24,7767.0,292.0328,292.3278,291.8034,291.869,7767.0
2018-02-22 12:50:00,356.11,356.52,355.76,356.21,11036.0,291.7624,292.0984,291.4757,291.8444,11036.0
2018-02-22 12:55:00,356.1,356.24,355.28,355.28,13692.0,291.7543,291.869,291.0824,291.0824,13692.0
2018-02-22 13:00:00,355.57,355.87,355.57,355.61,15977.0,291.32,291.5658,291.32,291.3528,15977.0
2018-02-22 13:05:00,355.51,355.87,355.38,355.56,7048.0,291.2709,291.5658,291.1644,291.3118,7048.0
2018-02-22 13:10:00,355.64,355.64,355.17,355.35,9360.0,291.3774,291.3774,290.9923,291.1398,9360.0
2018-02-22 13:15:00,355.17,355.87,355.12,355.76,5534.0,290.9923,291.5658,290.9513,291.4757,5534.0
2018-02-22 13:20:00,355.71,356.1,355.7,356.06,6976.0,291.4347,291.7543,291.4265,291.7215,6976.0
2018-02-22 13:25:00,355.99,356.51,355.95,356.37,5741.0,291.6641,292.0902,291.6314,291.9755,5741.0
2018-02-22 13:30:00,356.52,356.52,355.86,356.12,4628.0,292.0984,292.0984,291.5576,291.7706,4628.0
2018-02-22 13:35:00,356.15,356.45,356.12,356.27,3969.0,291.7952,292.041,291.7706,291.8935,3969.0
2018-02-22 13:40:00,356.28,356.41,355.8,356.02,6479.0,291.9017,292.0082,291.5085,291.6887,6479.0
2018-02-22 13:45:00,355.91,356.0,355.29,355.5,6550.0,291.5986,291.6723,291.0906,291.2627,6550.0
2018-02-22 13:50:00,355.44,356.41,355.43,356.4,6425.0,291.2135,292.0082,291.2053,292.0,6425.0
2018-02-22 13:55:00,356.36,356.43,356.14,356.19,5900.0,291.9673,292.0246,291.787,291.828,5900.0
2018-02-22 14:00:00,356.33,356.72,356.14,356.28,7413.0,291.9427,292.2622,291.787,291.9017,7413.0
2018-02-22 14:05:00,356.4,356.59,356.27,356.32,10247.0,292.0,292.1557,291.8935,291.9345,10247.0
2018-02-22 14:10:00,356.35,356.62,356.16,356.62,4444.0,291.9591,292.1803,291.8034,292.1803,4444.0
2018-02-22 14:15:00,356.64,356.84,356.56,356.84,4255.0,292.1967,292.3605,292.1311,292.3605,4255.0
2018-02-22 14:20:00,356.79,356.8,356.42,356.67,5514.0,292.3196,292.3278,292.0164,292.2213,5514.0
2018-02-22 14:25:00,356.62,357.23,356.51,357.23,3532.0,292.1803,292.6801,292.0902,292.6801,3532.0
2018-02-22 14:30:00,357.21,357.38,357.1,357.38,4994.0,292.6637,292.803,292.5736,292.803,4994.0
2018-02-22 14:35:00,357.24,357.24,356.79,357.12,5784.0,292.6883,292.6883,292.3196,292.5899,5784.0
2018-02-22 14:40:00,357.06,357.06,356.76,357.0,8068.0,292.5408,292.5408,292.295,292.4916,8068.0
2018-02-22 14:45:00,356.88,356.88,356.37,356.55,7247.0,292.3933,292.3933,291.9755,292.1229,7247.0
2018-02-22 14:50:00,356.46,356.58,356.09,356.19,7941.0,292.0492,292.1475,291.7461,291.828,7941.0
2018-02-22 14:55:00,356.06,356.26,355.27,355.27,13132.0,291.7215,291.8853,291.0742,291.0742,13132.0
2018-02-22 15:00:00,355.29,355.72,355.07,355.46,8567.0,291.0906,291.4429,290.9104,291.2299,8567.0
2018-02-22 15:05:00,355.27,355.74,355.21,355.38,8621.0,291.0742,291.4593,291.0251,291.1644,8621.0
2018-02-22 15:10:00,355.33,356.19,355.3,356.19,12327.0,291.1234,291.828,291.0988,291.828,12327.0
2018-02-22 15:15:00,356.09,356.28,355.73,356.06,14620.0,291.7461,291.9017,291.4511,291.7215,14620.0
2018-02-22 15:20:00,356.09,356.42,356.07,356.18,10307.0,291.7461,292.0164,291.7297,291.8198,10307.0
2018-02-22 15:25:00,356.09,356.46,355.99,356.0,8609.0,291.7461,292.0492,291.6641,291.6723,8609.0
2018-02-22 15:30:00,356.0,356.36,355.76,356.32,12974.0,291.6723,291.9673,291.4757,291.9345,12974.0
2018-02-22 15:35:00,356.15,356.26,355.61,355.85,16710.0,291.7952,291.8853,291.3528,291.5494,16710.0
2018-02-22 15:40:00,355.9,356.36,355.55,355.55,10164.0,291.5904,291.9673,291.3036,291.3036,10164.0
2018-02-22 15:45:00,355.64,355.67,354.72,354.87,23192.0,291.3774,291.402,290.6236,290.7465,23192.0
2018-02-22 15:50:00,355.02,356.01,355.0,355.72,21080.0,290.8694,291.6805,290.853,291.4429,21080.0
2018-02-22 15:55:00,355.83,356.0,355.41,355.43,50678.0,291.533,291.6723,291.1889,291.2053,50678.0
2018-02-23 09:30:00,356.25,357.78,355.73,356.53,30406.0,291.8772,293.1307,291.4511,292.1066,30406.0
2018-02-23 09:35:00,356.35,356.84,355.06,355.19,5420.0,291.9591,292.3605,290.9022,291.0087,5420.0
2018-02-23 09:40:00,355.49,355.8,355.06,355.13,11195.0,291.2545,291.5085,290.9022,290.9595,11195.0
2018-02-23 09:45:00,355.14,355.51,353.84,354.22,14960.0,290.9677,291.2709,289.9026,290.214,14960.0
2018-02-23 09:50:00,354.25,355.44,354.16,355.17,8324.0,290.2385,291.2135,290.1648,290.9923,8324.0
2018-02-23 09:55:00,355.04,355.12,354.87,355.04,11161.0,290.8858,290.9513,290.7465,290.8858,11161.0
2018-02-23 10:00:00,355.0,355.39,354.6,355.26,9017.0,290.853,291.1726,290.5253,291.066,9017.0
2018-02-23 10:05:00,355.19,355.88,355.15,355.81,9882.0,291.0087,291.574,290.9759,291.5167,9882.0
2018-02-23 10:10:00,355.86,356.46,355.78,356.04,8911.0,291.5576,292.0492,291.4921,291.7051,8911.0
2018-02-23 10:15:00,355.97,356.9,355.79,356.0,14478.0,291.6477,292.4097,291.5003,291.6723,14478.0
2018-02-23 10:20:00,356.03,356.57,355.79,356.52,3132.0,291.6969,292.1393,291.5003,292.0984,3132.0
2018-02-23 10:25:00,356.63,356.93,356.48,356.67,4806.0,292.1885,292.4343,292.0656,292.2213,4806.0
2018-02-23 10:30:00,356.61,356.85,356.12,356.3,9317.0,292.1721,292.3687,291.7706,291.9181,9317.0
2018-02-23 10:35:00,356.32,356.81,355.86,356.0,11867.0,291.9345,292.336,291.5576,291.6723,11867.0
2018-02-23 10:40:00,355.98,356.6,355.9,356.43,3926.0,291.6559,292.1639,291.5904,292.0246,3926.0
2018-02-23 10:45:00,356.53,356.76,356.4,356.47,6779.0,292.1066,292.295,292.0,292.0574,6779.0
2018-02-23 10:50:00,356.45,356.52,356.03,356.1,4875.0,292.041,292.0984,291.6969,291.7543,4875.0
2018-02-23 10:55:00,356.03,356.03,355.79,355.97,1636.0,291.6969,291.6969,291.5003,291.6477,1636.0
2018-02-23 11:00:00,355.96,356.92,355.96,356.54,7470.0,291.6396,292.4261,291.6396,292.1148,7470.0
2018-02-23 11:05:00,356.54,356.69,356.33,356.69,3632.0,292.1148,292.2376,291.9427,292.2376,3632.0
2018-02-23 11:10:00,356.55,356.94,356.37,356.72,3683.0,292.1229,292.4425,291.9755,292.2622,3683.0
2018-02-23 11:15:00,356.82,356.94,356.42,356.42,8260.0,292.3442,292.4425,292.0164,292.0164,8260.0
2018-02-23 11:20:00,356.31,356.74,356.31,356.71,4116.0,291.9263,292.2786,291.9263,292.254,4116.0
2018-02-23 11:25:00,356.7,356.85,356.61,356.85,5094.0,292.2458,292.3687,292.1721,292.3687,5094.0
2018-02-23 11:30:00,356.84,356.98,356.72,356.86,2001.0,292.3605,292.4752,292.2622,292.3769,2001.0
2018-02-23 11:35:00,356.83,357.34,356.77,357.34,8269.0,292.3523,292.7702,292.3032,292.7702,8269.0
2018-02-23 11:40:00,357.24,357.35,356.99,357.21,5306.0,292.6883,292.7784,292.4834,292.6637,5306.0
2018-02-23 11:45:00,357.2,357.36,356.85,356.85,3093.0,292.6555,292.7866,292.3687,292.3687,3093.0
2018-02-23 11:50:00,357.0,357.26,356.66,357.21,6618.0,292.4916,292.7046,292.2131,292.6637,6618.0
2018-02-23 11:55:00,357.26,357.45,357.07,357.24,2750.0,292.7046,292.8603,292.549,292.6883,2750.0
2018-02-23 12:00:00,357.37,357.37,357.16,357.2,4676.0,292.7948,292.7948,292.6227,292.6555,4676.0
2018-02-23 12:05:00,357.06,357.2,356.38,356.38,12807.0,292.5408,292.6555,291.9837,291.9837,12807.0
2018-02-23 12:10:00,356.58,356.85,356.48,356.81,1630.0,292.1475,292.3687,292.0656,292.336,1630.0
2018-02-23 12:15:00,356.86,356.97,356.85,356.97,1184.0,292.3769,292.4671,292.3687,292.4671,1184.0
2018-02-23 12:20:00,356.78,356.88,356.5,356.74,4001.0,292.3114,292.3933,292.082,292.2786,4001.0
2018-02-23 12:25:00,356.54,356.54,355.97,355.97,3300.0,292.1148,292.1148,291.6477,291.6477,3300.0
2018-02-23 12:30:00,355.95,356.3,355.5,356.27,5234.0,291.6314,291.9181,291.2627,291.8935,5234.0
2018-02-23 12:35:00,356.25,356.38,356.13,356.3,3278.0,291.8772,291.9837,291.7788,291.9181,3278.0
2018-02-23 12:40:00,356.31,356.35,355.96,356.02,3482.0,291.9263,291.9591,291.6396,291.6887,3482.0
2018-02-23 12:45:00,356.06,356.12,355.84,355.93,5099.0,291.7215,291.7706,291.5412,291.615,5099.0
2018-02-23 12:50:00,355.82,356.05,355.82,355.9,6407.0,291.5249,291.7133,291.5249,291.5904,6407.0
2018-02-23 12:55:00,355.91,356.09,355.82,355.93,15029.0,291.5986,291.7461,291.5249,291.615,15029.0
2018-02-23 13:00:00,355.94,356.11,355.71,355.83,14464.0,291.6232,291.7624,291.4347,291.533,14464.0
2018-02-23 13:05:00,355.87,355.88,355.36,355.47,2662.0,291.5658,291.574,291.148,291.2381,2662.0
2018-02-23 13:10:00,355.56,355.6,355.14,355.15,1960.0,291.3118,291.3446,290.9677,290.9759,1960.0
2018-02-23 13:15:00,355.17,355.43,355.01,355.43,4170.0,290.9923,291.2053,290.8612,291.2053,4170.0
2018-02-23 13:20:00,355.44,356.0,355.34,356.0,3180.0,291.2135,291.6723,291.1316,291.6723,3180.0
2018-02-23 13:25:00,355.79,355.91,355.49,355.81,3535.0,291.5003,291.5986,291.2545,291.5167,3535.0
2018-02-23 13:30:00,355.75,356.02,355.74,355.75,5127.0,291.4675,291.6887,291.4593,291.4675,5127.0
2018-02-23 13:35:00,355.78,356.17,355.77,356.13,2900.0,291.4921,291.8116,291.4839,291.7788,2900.0
2018-02-23 13:40:00,356.03,356.03,355.86,355.94,5710.0,291.6969,291.6969,291.5576,291.6232,5710.0
2018-02-23 13:45:00,355.95,356.09,355.71,355.71,4950.0,291.6314,291.7461,291.4347,291.4347,4950.0
2018-02-23 13:50:00,355.72,355.91,355.59,355.91,955.0,291.4429,291.5986,291.3364,291.5986,955.0
2018-02-23 13:55:00,355.8,356.5,355.78,356.5,9086.0,291.5085,292.082,291.4921,292.082,9086.0
2018-02-23 14:00:00,356.46,356.54,356.1,356.17,4915.0,292.0492,292.1148,291.7543,291.8116,4915.0
2018-02-23 14:05:00,356.07,356.07,355.75,356.04,2434.0,291.7297,291.7297,291.4675,291.7051,2434.0
2018-02-23 14:10:00,356.18,356.37,356.0,356.17,9238.0,291.8198,291.9755,291.6723,291.8116,9238.0
2018-02-23 14:15:00,356.12,356.54,356.12,356.41,5016.0,291.7706,292.1148,291.7706,292.0082,5016.0
2018-02-23 14:20:00,356.38,356.75,356.33,356.64,7538.0,291.9837,292.2868,291.9427,292.1967,7538.0
2018-02-23 14:25:00,356.75,356.75,356.2,356.56,4873.0,292.2868,292.2868,291.8362,292.1311,4873.0
2018-02-23 14:30:00,356.45,356.66,356.44,356.6,6133.0,292.041,292.2131,292.0328,292.1639,6133.0
2018-02-23 14:35:00,356.61,356.69,356.14,356.35,6414.0,292.1721,292.2376,291.787,291.9591,6414.0
2018-02-23 14:40:00,356.3,356.5,356.3,356.34,1300.0,291.9181,292.082,291.9181,291.9509,1300.0
2018-02-23 14:45:00,356.52,356.88,356.51,356.88,6461.0,292.0984,292.3933,292.0902,292.3933,6461.0
2018-02-23 14:50:00,356.81,356.99,356.74,356.85,11926.0,292.336,292.4834,292.2786,292.3687,11926.0
2018-02-23 14:55:00,356.86,357.23,356.78,356.79,5431.0,292.3769,292.6801,292.3114,292.3196,5431.0
2018-02-23 15:00:00,356.89,357.18,356.89,357.12,2760.0,292.4015,292.6391,292.4015,292.5899,2760.0
2018-02-23 15:05:00,357.18,357.39,357.11,357.32,6166.0,292.6391,292.8112,292.5818,292.7538,6166.0
2018-02-23 15:10:00,357.23,357.31,357.11,357.2,9917.0,292.6801,292.7456,292.5818,292.6555,9917.0
2018-02-23 15:15:00,357.22,357.32,356.98,357.29,12641.0,292.6719,292.7538,292.4752,292.7292,12641.0
2018-02-23 15:20:00,357.34,357.7,357.32,357.68,7841.0,292.7702,293.0651,292.7538,293.0488,7841.0
2018-02-23 15:25:00,357.74,357.86,357.67,357.74,7660.0,293.0979,293.1962,293.0406,293.0979,7660.0
2018-02-23 15:30:00,357.74,357.99,357.6,357.7,8667.0,293.0979,293.3027,292.9832,293.0651,8667.0
2018-02-23 15:35:00,357.5,357.99,357.5,357.67,12488.0,292.9013,293.3027,292.9013,293.0406,12488.0
2018-02-23 15:40:00,357.64,357.86,357.58,357.75,16258.0,293.016,293.1962,292.9668,293.1061,16258.0
2018-02-23 15:45:00,357.79,357.97,357.4,357.72,15500.0,293.1389,293.2864,292.8194,293.0815,15500.0
2018-02-23 15:50:00,357.7,358.0,357.66,357.93,15434.0,293.0651,293.3109,293.0324,293.2536,15434.0
2018-02-23 15:55:00,357.86,358.69,357.85,358.63,52025.0,293.1962,293.8763,293.188,293.8271,52025.0
2018-02-26 09:30:00,360.0,360.44,359.5,359.99,32479.0,294.9495,295.31,294.5399,294.9414,32479.0
2018-02-26 09:35:00,360.41,361.32,360.35,361.06,13141.0,295.2855,296.031,295.2363,295.818,13141.0
2018-02-26 09:40:00,360.94,361.19,360.25,360.25,10972.0,295.7197,295.9245,295.1544,295.1544,10972.0
2018-02-26 09:45:00,360.35,360.75,360.18,360.54,5016.0,295.2363,295.564,295.097,295.392,5016.0
2018-02-26 09:50:00,360.47,360.88,360.0,360.41,13101.0,295.3346,295.6705,294.9495,295.2855,13101.0
2018-02-26 09:55:00,360.25,360.39,359.75,359.9,13681.0,295.1544,295.2691,294.7447,294.8676,13681.0
2018-02-26 10:00:00,359.87,359.91,358.96,358.96,19478.0,294.843,294.8758,294.0975,294.0975,19478.0
2018-02-26 10:05:00,358.99,359.33,358.75,359.33,8177.0,294.122,294.4006,293.9254,294.4006,8177.0
2018-02-26 10:10:00,359.27,359.36,358.26,358.26,6190.0,294.3515,294.4252,293.524,293.524,6190.0
2018-02-26 10:15:00,358.35,358.59,358.07,358.41,8153.0,293.5977,293.7943,293.3683,293.6468,8153.0
2018-02-26 10:20:00,358.34,358.34,357.54,357.9,8500.0,293.5895,293.5895,292.9341,293.229,8500.0
2018-02-26 10:25:00,357.86,358.11,357.37,357.53,6581.0,293.1962,293.4011,292.7948,292.9259,6581.0
2018-02-26 10:30:00,357.76,358.1,357.53,357.6,9964.0,293.1143,293.3929,292.9259,292.9832,9964.0
2018-02-26 10:35:00,357.74,358.32,357.55,358.32,5043.0,293.0979,293.5731,292.9422,293.5731,5043.0
2018-02-26 10:40:00,358.29,358.29,357.7,358.07,10461.0,293.5485,293.5485,293.0651,293.3683,10461.0
2018-02-26 10:45:00,358.0,358.17,357.61,357.63,7588.0,293.3109,293.4502,292.9914,293.0078,7588.0
2018-02-26 10:50:00,357.61,357.74,357.38,357.67,8245.0,292.9914,293.0979,292.803,293.0406,8245.0
2018-02-26 10:55:00,357.61,357.61,357.08,357.29,6423.0,292.9914,292.9914,292.5572,292.7292,6423.0
2018-02-26 11:00:00,357.16,358.57,357.13,358.57,4685.0,292.6227,293.7779,292.5981,293.7779,4685.0
2018-02-26 11:05:00,358.47,358.47,358.07,358.26,5749.0,293.696,293.696,293.3683,293.524,5749.0
2018-02-26 11:10:00,358.19,358.38,358.0,358.26,7342.0,293.4666,293.6223,293.3109,293.524,7342.0
2018-02-26 11:15:00,358.09,358.12,357.6,358.06,6204.0,293.3847,293.4093,292.9832,293.3601,6204.0
2018-02-26 11:20:00,358.29,358.29,357.58,357.73,10883.0,293.5485,293.5485,292.9668,293.0897,10883.0
2018-02-26 11:25:00,357.79,358.01,357.72,357.98,4746.0,293.1389,293.3191,293.0815,293.2945,4746.0
2018-02-26 11:30:00,358.08,358.17,357.76,357.88,7489.0,293.3765,293.4502,293.1143,293.2126,7489.0
2018-02-26 11:35:00,357.88,357.88,357.42,357.54,3113.0,293.2126,293.2126,292.8357,292.9341,3113.0
2018-02-26 11:40:00,357.53,357.64,357.38,357.53,3893.0,292.9259,293.016,292.803,292.9259,3893.0
2018-02-26 11:45:00,357.57,357.57,357.38,357.38,3402.0,292.9586,292.9586,292.803,292.803,3402.0
2018-02-26 11:50:00,357.47,357.88,357.39,357.77,5146.0,292.8767,293.2126,292.8112,293.1225,5146.0
2018-02-26 11:55:00,357.66,357.87,357.61,357.69,5892.0,293.0324,293.2044,292.9914,293.057,5892.0
2018-02-26 12:00:00,357.77,357.9,357.67,357.73,3625.0,293.1225,293.229,293.0406,293.0897,3625.0
2018-02-26 12:05:00,357.8,358.2,357.79,358.1,3327.0,293.1471,293.4748,293.1389,293.3929,3327.0
2018-02-26 12:10:00,358.21,358.38,358.05,358.08,5952.0,293.483,293.6223,293.3519,293.3765,5952.0
2018-02-26 12:15:00,358.0,358.27,357.91,358.08,3730.0,293.3109,293.5321,293.2372,293.3765,3730.0
2018-02-26 12:20:00,358.08,358.47,357.93,358.45,10828.0,293.3765,293.696,293.2536,293.6796,10828.0
2018-02-26 12:25:00,358.34,358.58,358.33,358.46,2910.0,293.5895,293.7861,293.5813,293.6878,2910.0
2018-02-26 12:30:00,358.58,358.71,358.31,358.45,3676.0,293.7861,293.8926,293.5649,293.6796,3676.0
2018-02-26 12:35:00,358.34,358.65,358.25,358.34,3692.0,293.5895,293.8435,293.5158,293.5895,3692.0
2018-02-26 12:40:00,358.43,358.43,358.15,358.38,3708.0,293.6632,293.6632,293.4338,293.6223,3708.0
2018-02-26 12:45:00,358.47,359.17,358.36,359.03,11312.0,293.696,294.2695,293.6059,294.1548,11312.0
2018-02-26 12:50:00,358.99,359.33,358.77,359.31,7098.0,294.122,294.4006,293.9418,294.3842,7098.0
2018-02-26 12:55:00,359.48,359.48,359.0,359.06,4944.0,294.5235,294.5235,294.1302,294.1794,4944.0
2018-02-26 13:00:00,359.1,359.36,358.95,359.36,1651.0,294.2122,294.4252,294.0893,294.4252,1651.0
2018-02-26 13:05:00,359.34,359.34,359.01,359.3,2568.0,294.4088,294.4088,294.1384,294.376,2568.0
2018-02-26 13:10:00,359.42,359.46,358.97,359.07,6922.0,294.4743,294.5071,294.1057,294.1876,6922.0
2018-02-26 13:15:00,359.09,359.13,358.75,358.85,5707.0,294.204,294.2367,293.9254,294.0073,5707.0
2018-02-26 13:20:00,358.89,359.02,358.82,359.02,3715.0,294.0401,294.1466,293.9828,294.1466,3715.0
2018-02-26 13:25:00,358.99,359.15,358.71,358.91,3426.0,294.122,294.2531,293.8926,294.0565,3426.0
2018-02-26 13:30:00,358.96,358.96,358.68,358.75,2598.0,294.0975,294.0975,293.8681,293.9254,2598.0
2018-02-26 13:35:00,358.66,358.8,358.56,358.8,3212.0,293.8517,293.9664,293.7697,293.9664,3212.0
2018-02-26 13:40:00,358.88,359.02,358.82,358.84,3253.0,294.0319,294.1466,293.9828,293.9992,3253.0
2018-02-26 13:45:00,358.73,358.98,358.7,358.88,2100.0,293.909,294.1139,293.8844,294.0319,2100.0
2018-02-26 13:50:00,358.84,358.9,358.74,358.81,4104.0,293.9992,294.0483,293.9172,293.9746,4104.0
2018-02-26 13:55:00,358.81,358.89,358.52,358.53,7397.0,293.9746,294.0401,293.737,293.7452,7397.0
2018-02-26 14:00:00,358.63,358.68,358.47,358.63,4535.0,293.8271,293.8681,293.696,293.8271,4535.0
2018-02-26 14:05:00,358.61,358.87,358.61,358.7,2856.0,293.8107,294.0237,293.8107,293.8844,2856.0
2018-02-26 14:10:00,358.74,358.86,358.55,358.55,8612.0,293.9172,294.0155,293.7616,293.7616,8612.0
2018-02-26 14:15:00,358.55,358.63,358.43,358.58,7482.0,293.7616,293.8271,293.6632,293.7861,7482.0
2018-02-26 14:20:00,358.5,358.57,358.45,358.54,5733.0,293.7206,293.7779,293.6796,293.7534,5733.0
2018-02-26 14:25:00,358.55,358.64,358.14,358.23,8649.0,293.7616,293.8353,293.4256,293.4994,8649.0
2018-02-26 14:30:00,358.16,358.52,358.15,358.5,6593.0,293.442,293.737,293.4338,293.7206,6593.0
2018-02-26 14:35:00,358.45,358.54,358.32,358.54,5998.0,293.6796,293.7534,293.5731,293.7534,5998.0
2018-02-26 14:40:00,358.46,358.58,358.39,358.45,10353.0,293.6878,293.7861,293.6305,293.6796,10353.0
2018-02-26 14:45:00,358.34,358.6,358.3,358.35,3600.0,293.5895,293.8025,293.5567,293.5977,3600.0
2018-02-26 14:50:00,358.32,358.67,358.27,358.59,5750.0,293.5731,293.8599,293.5321,293.7943,5750.0
2018-02-26 14:55:00,358.53,358.68,358.39,358.54,8724.0,293.7452,293.8681,293.6305,293.7534,8724.0
2018-02-26 15:00:00,358.46,358.61,358.27,358.61,9624.0,293.6878,293.8107,293.5321,293.8107,9624.0
2018-02-26 15:05:00,358.62,358.9,358.42,358.5,19944.0,293.8189,294.0483,293.655,293.7206,19944.0
2018-02-26 15:10:00,358.5,358.64,358.4,358.49,6450.0,293.7206,293.8353,293.6387,293.7124,6450.0
2018-02-26 15:15:00,358.56,358.88,358.47,358.78,9704.0,293.7697,294.0319,293.696,293.95,9704.0
2018-02-26 15:20:00,358.88,359.27,358.84,359.05,24684.0,294.0319,294.3515,293.9992,294.1712,24684.0
2018-02-26 15:25:00,359.05,359.19,358.89,359.08,12103.0,294.1712,294.2859,294.0401,294.1958,12103.0
2018-02-26 15:30:00,359.06,359.21,358.73,359.0,6340.0,294.1794,294.3023,293.909,294.1302,6340.0
2018-02-26 15:35:00,359.11,359.54,359.06,359.45,21173.0,294.2204,294.5727,294.1794,294.4989,21173.0
2018-02-26 15:40:00,359.42,359.63,358.84,358.87,18019.0,294.4743,294.6464,293.9992,294.0237,18019.0
2018-02-26 15:45:00,358.84,359.07,358.59,358.6,8561.0,293.9992,294.1876,293.7943,293.8025,8561.0
2018-02-26 15:50:00,358.62,359.04,358.5,358.62,16312.0,293.8189,294.163,293.7206,293.8189,16312.0
2018-02-26 15:55:00,358.63,358.87,358.62,358.69,65588.0,293.8271,294.0237,293.8189,293.8763,65588.0
2018-02-27 09:30:00,359.35,359.42,358.09,358.16,23807.0,294.417,294.4743,293.3847,293.442,23807.0
2018-02-27 09:35:00,358.32,359.95,358.1,359.5,18782.0,293.5731,294.9086,293.3929,294.5399,18782.0
2018-02-27 09:40:00,359.45,360.24,359.45,360.13,12030.0,294.4989,295.1462,294.4989,295.0561,12030.0
2018-02-27 09:45:00,360.13,360.25,359.76,359.85,22155.0,295.0561,295.1544,294.7529,294.8266,22155.0
2018-02-27 09:50:00,359.93,360.47,359.21,359.26,13628.0,294.8922,295.3346,294.3023,294.3433,13628.0
2018-02-27 09:55:00,359.23,359.45,358.33,358.55,9336.0,294.3187,294.4989,293.5813,293.7616,9336.0
2018-02-27 10:00:00,358.8,359.47,358.68,359.12,10303.0,293.9664,294.5153,293.8681,294.2286,10303.0
2018-02-27 10:05:00,359.04,359.39,358.6,359.26,15752.0,294.163,294.4498,293.8025,294.3433,15752.0
2018-02-27 10:10:00,359.41,360.21,359.28,360.04,18424.0,294.4662,295.1216,294.3596,294.9823,18424.0
2018-02-27 10:15:00,360.07,360.45,359.79,360.24,19484.0,295.0069,295.3182,294.7775,295.1462,19484.0
2018-02-27 10:20:00,360.22,360.74,360.1,360.65,25048.0,295.1298,295.5558,295.0315,295.4821,25048.0
2018-02-27 10:25:00,360.62,360.63,359.87,359.99,19044.0,295.4575,295.4657,294.843,294.9414,19044.0
2018-02-27 10:30:00,360.01,360.17,359.79,359.94,5467.0,294.9577,295.0888,294.7775,294.9004,5467.0
2018-02-27 10:35:00,359.93,360.25,359.41,359.81,6350.0,294.8922,295.1544,294.4662,294.7939,6350.0
2018-02-27 10:40:00,359.8,360.18,359.4,359.41,8470.0,294.7857,295.097,294.458,294.4662,8470.0
2018-02-27 10:45:00,359.87,359.96,359.36,359.36,6726.0,294.843,294.9168,294.4252,294.4252,6726.0
2018-02-27 10:50:00,359.51,359.63,358.71,358.71,21228.0,294.5481,294.6464,293.8926,293.8926,21228.0
2018-02-27 10:55:00,358.72,359.57,358.31,359.3,13913.0,293.9008,294.5972,293.5649,294.376,13913.0
2018-02-27 11:00:00,359.33,360.14,358.93,360.03,7466.0,294.4006,295.0642,294.0729,294.9741,7466.0
2018-02-27 11:05:00,360.17,360.24,359.82,360.01,7584.0,295.0888,295.1462,294.8021,294.9577,7584.0
2018-02-27 11:10:00,360.27,361.25,360.18,360.31,30067.0,295.1708,295.9737,295.097,295.2035,30067.0
2018-02-27 11:15:00,360.31,360.59,360.25,360.25,5488.0,295.2035,295.4329,295.1544,295.1544,5488.0
2018-02-27 11:20:00,360.27,361.12,360.26,360.82,12682.0,295.1708,295.8672,295.1626,295.6214,12682.0
2018-02-27 11:25:00,361.06,361.2,360.67,361.03,9406.0,295.818,295.9327,295.4985,295.7934,9406.0
2018-02-27 11:30:00,360.82,361.7,360.72,361.61,24204.0,295.6214,296.3424,295.5394,296.2686,24204.0
2018-02-27 11:35:00,361.47,361.66,360.81,360.87,15911.0,296.1539,296.3096,295.6132,295.6623,15911.0
2018-02-27 11:40:00,360.8,360.9,360.22,360.75,17002.0,295.605,295.6869,295.1298,295.564,17002.0
2018-02-27 11:45:00,360.8,361.12,360.26,360.79,21989.0,295.605,295.8672,295.1626,295.5968,21989.0
2018-02-27 11:50:00,360.81,360.86,360.5,360.51,5201.0,295.6132,295.6541,295.3592,295.3674,5201.0
2018-02-27 11:55:00,360.5,360.87,360.05,360.18,4823.0,295.3592,295.6623,294.9905,295.097,4823.0
2018-02-27 12:00:00,360.07,360.45,360.07,360.41,5049.0,295.0069,295.3182,295.0069,295.2855,5049.0
2018-02-27 12:05:00,360.33,361.07,360.33,361.07,6384.0,295.2199,295.8262,295.2199,295.8262,6384.0
2018-02-27 12:10:00,361.02,361.03,360.62,360.76,2596.0,295.7852,295.7934,295.4575,295.5722,2596.0
2018-02-27 12:15:00,360.34,360.65,360.13,360.34,3047.0,295.2281,295.4821,295.0561,295.2281,3047.0
2018-02-27 12:20:00,360.33,360.33,359.51,359.56,10427.0,295.2199,295.2199,294.5481,294.589,10427.0
2018-02-27 12:25:00,359.78,360.38,359.72,359.89,4896.0,294.7693,295.2609,294.7201,294.8594,4896.0
2018-02-27 12:30:00,360.13,360.71,360.13,360.4,5963.0,295.0561,295.5312,295.0561,295.2773,5963.0
2018-02-27 12:35:00,360.43,361.14,360.43,361.05,4455.0,295.3018,295.8835,295.3018,295.8098,4455.0
2018-02-27 12:40:00,361.18,361.26,360.76,361.11,5131.0,295.9163,295.9819,295.5722,295.859,5131.0
2018-02-27 12:45:00,361.16,361.5,360.92,361.4,7163.0,295.8999,296.1785,295.7033,296.0966,7163.0
2018-02-27 12:50:00,361.34,361.88,361.34,361.73,19216.0,296.0474,296.4898,296.0474,296.3669,19216.0
2018-02-27 12:55:00,361.65,361.87,361.53,361.87,5363.0,296.3014,296.4816,296.2031,296.4816,5363.0
2018-02-27 13:00:00,361.66,361.7,361.52,361.52,2270.0,296.3096,296.3424,296.1949,296.1949,2270.0
2018-02-27 13:05:00,361.51,361.95,361.51,361.85,6135.0,296.1867,296.5472,296.1867,296.4653,6135.0
2018-02-27 13:10:00,361.95,361.96,361.58,361.62,9005.0,296.5472,296.5554,296.244,296.2768,9005.0
2018-02-27 13:15:00,361.78,362.07,361.71,362.04,7305.0,296.4079,296.6455,296.3506,296.6209,7305.0
2018-02-27 13:20:00,362.14,362.32,361.73,361.98,5626.0,296.7029,296.8503,296.3669,296.5718,5626.0
2018-02-27 13:25:00,361.77,362.0,361.68,361.81,2056.0,296.3997,296.5882,296.326,296.4325,2056.0
2018-02-27 13:30:00,361.8,361.8,361.66,361.68,3575.0,296.4243,296.4243,296.3096,296.326,3575.0
2018-02-27 13:35:00,361.7,361.87,361.7,361.83,1766.0,296.3424,296.4816,296.3424,296.4489,1766.0
2018-02-27 13:40:00,361.68,361.8,361.35,361.64,4450.0,296.326,296.4243,296.0556,296.2932,4450.0
2018-02-27 13:45:00,361.69,361.95,361.41,361.41,2275.0,296.3342,296.5472,296.1048,296.1048,2275.0
2018-02-27 13:50:00,361.35,361.45,361.01,361.45,6873.0,296.0556,296.1375,295.777,296.1375,6873.0
2018-02-27 13:55:00,361.15,361.18,360.7,360.81,3820.0,295.8917,295.9163,295.5231,295.6132,3820.0
2018-02-27 14:00:00,360.81,360.83,360.34,360.5,3353.0,295.6132,295.6296,295.2281,295.3592,3353.0
2018-02-27 14:05:00,360.34,360.88,360.12,360.4,4813.0,295.2281,295.6705,295.0479,295.2773,4813.0
2018-02-27 14:10:00,360.53,360.67,360.06,360.45,5421.0,295.3838,295.4985,294.9987,295.3182,5421.0
2018-02-27 14:15:00,360.32,360.6,360.05,360.51,4885.0,295.2117,295.4411,294.9905,295.3674,4885.0
2018-02-27 14:20:00,360.32,360.74,360.31,360.45,5251.0,295.2117,295.5558,295.2035,295.3182,5251.0
2018-02-27 14:25:00,360.34,361.08,360.34,360.61,5603.0,295.2281,295.8344,295.2281,295.4493,5603.0
2018-02-27 14:30:00,360.69,361.03,360.45,360.91,14039.0,295.5149,295.7934,295.3182,295.6951,14039.0
2018-02-27 14:35:00,360.8,361.05,360.58,361.03,3028.0,295.605,295.8098,295.4247,295.7934,3028.0
2018-02-27 14:40:00,360.85,360.96,360.44,360.67,11448.0,295.646,295.7361,295.31,295.4985,11448.0
2018-02-27 14:45:00,360.73,360.73,359.9,359.9,5353.0,295.5476,295.5476,294.8676,294.8676,5353.0
2018-02-27 14:50:00,359.82,359.94,359.51,359.55,4277.0,294.8021,294.9004,294.5481,294.5809,4277.0
2018-02-27 14:55:00,359.54,360.17,359.46,359.52,10169.0,294.5727,295.0888,294.5071,294.5563,10169.0
2018-02-27 15:00:00,359.55,359.83,359.25,359.65,6036.0,294.5809,294.8103,294.3351,294.6628,6036.0
2018-02-27 15:05:00,359.51,359.62,358.88,358.88,11133.0,294.5481,294.6382,294.0319,294.0319,11133.0
2018-02-27 15:10:00,358.93,359.33,358.82,359.25,8123.0,294.0729,294.4006,293.9828,294.3351,8123.0
2018-02-27 15:15:00,359.34,359.55,359.21,359.44,5057.0,294.4088,294.5809,294.3023,294.4907,5057.0
2018-02-27 15:20:00,359.48,359.85,359.09,359.38,8700.0,294.5235,294.8266,294.204,294.4416,8700.0
2018-02-27 15:25:00,359.31,359.31,358.75,358.78,22235.0,294.3842,294.3842,293.9254,293.95,22235.0
2018-02-27 15:30:00,358.78,359.22,358.74,358.82,10151.0,293.95,294.3105,293.9172,293.9828,10151.0
2018-02-27 15:35:00,358.85,359.26,358.47,359.2,17414.0,294.0073,294.3433,293.696,294.2941,17414.0
2018-02-27 15:40:00,359.25,359.45,358.94,359.14,14571.0,294.3351,294.4989,294.0811,294.2449,14571.0
2018-02-27 15:45:00,359.07,359.5,358.97,359.28,17860.0,294.1876,294.5399,294.1057,294.3596,17860.0
2018-02-27 15:50:00,359.29,359.32,358.46,358.63,20906.0,294.3678,294.3924,293.6878,293.8271,20906.0
2018-02-27 15:55:00,358.55,358.66,358.09,358.16,72961.0,293.7616,293.8517,293.3847,293.442,72961.0
2018-02-28 09:30:00,357.36,358.36,356.47,357.25,22924.0,294.4481,295.272,293.7147,294.3574,22924.0
2018-02-28 09:35:00,357.24,357.59,356.99,357.55,5472.0,294.3492,294.6376,294.1432,294.6046,5472.0
2018-02-28 09:40:00,357.5,358.14,357.1,357.9,8543.0,294.5634,295.0907,294.2338,294.893,8543.0
2018-02-28 09:45:00,358.05,358.17,357.65,358.06,15020.0,295.0166,295.1155,294.687,295.0248,15020.0
2018-02-28 09:50:00,358.0,358.74,357.86,358.55,9270.0,294.9754,295.5851,294.86,295.4286,9270.0
2018-02-28 09:55:00,358.48,359.2,358.48,359.19,8572.0,295.3709,295.9641,295.3709,295.9559,8572.0
2018-02-28 10:00:00,359.01,359.09,358.56,358.65,3811.0,295.8076,295.8735,295.4368,295.511,3811.0
2018-02-28 10:05:00,358.62,358.86,358.48,358.53,6535.0,295.4862,295.684,295.3709,295.4121,6535.0
2018-02-28 10:10:00,358.53,358.88,358.38,358.77,7560.0,295.4121,295.7005,295.2885,295.6098,7560.0
2018-02-28 10:15:00,358.86,359.04,358.78,359.04,5309.0,295.684,295.8323,295.6181,295.8323,5309.0
2018-02-28 10:20:00,358.86,358.94,358.5,358.5,4346.0,295.684,295.7499,295.3874,295.3874,4346.0
2018-02-28 10:25:00,358.38,358.53,357.85,358.12,10332.0,295.2885,295.4121,294.8518,295.0743,10332.0
2018-02-28 10:30:00,358.16,358.16,357.63,358.1,4315.0,295.1072,295.1072,294.6705,295.0578,4315.0
2018-02-28 10:35:00,358.17,358.35,358.17,358.29,4158.0,295.1155,295.2638,295.1155,295.2143,4158.0
2018-02-28 10:40:00,358.16,358.16,357.38,357.62,3115.0,295.1072,295.1072,294.4645,294.6623,3115.0
2018-02-28 10:45:00,357.58,357.58,357.14,357.39,3217.0,294.6293,294.6293,294.2668,294.4728,3217.0
2018-02-28 10:50:00,357.49,357.49,356.61,356.71,3975.0,294.5552,294.5552,293.8301,293.9125,3975.0
2018-02-28 10:55:00,356.71,357.24,356.45,357.08,7832.0,293.9125,294.3492,293.6983,294.2174,7832.0
2018-02-28 11:00:00,357.25,357.72,357.12,357.65,4154.0,294.3574,294.7447,294.2503,294.687,4154.0
2018-02-28 11:05:00,357.63,357.86,357.3,357.3,2743.0,294.6705,294.86,294.3986,294.3986,2743.0
2018-02-28 11:10:00,357.32,357.32,356.68,356.94,9150.0,294.4151,294.4151,293.8878,294.102,9150.0
2018-02-28 11:15:00,356.96,357.53,356.95,357.19,10102.0,294.1185,294.5881,294.1102,294.308,10102.0
2018-02-28 11:20:00,357.08,357.28,356.76,356.77,6857.0,294.2174,294.3821,293.9537,293.9619,6857.0
2018-02-28 11:25:00,356.77,357.23,356.76,357.19,3748.0,293.9619,294.3409,293.9537,294.308,3748.0
2018-02-28 11:30:00,357.29,357.35,356.12,356.23,8367.0,294.3904,294.4398,293.4264,293.517,8367.0
2018-02-28 11:35:00,356.11,356.97,356.11,356.56,4725.0,293.4181,294.1267,293.4181,293.7889,4725.0
2018-02-28 11:40:00,356.61,356.75,356.5,356.57,3677.0,293.8301,293.9455,293.7395,293.7971,3677.0
2018-02-28 11:45:00,356.69,356.83,355.85,356.65,9115.0,293.896,294.0114,293.2039,293.8631,9115.0
2018-02-28 11:50:00,356.49,356.49,356.01,356.13,6014.0,293.7312,293.7312,293.3357,293.4346,6014.0
2018-02-28 11:55:00,356.32,356.84,356.07,356.64,3200.0,293.5912,294.0196,293.3852,293.8548,3200.0
2018-02-28 12:00:00,356.64,356.74,356.35,356.35,2977.0,293.8548,293.9372,293.6159,293.6159,2977.0
2018-02-28 12:05:00,356.43,356.59,356.41,356.59,2301.0,293.6818,293.8136,293.6653,293.8136,2301.0
2018-02-28 12:10:00,356.6,356.98,356.31,356.33,3821.0,293.8219,294.135,293.5829,293.5994,3821.0
2018-02-28 12:15:00,356.33,356.51,356.23,356.5,5559.0,293.5994,293.7477,293.517,293.7395,5559.0
2018-02-28 12:20:00,356.44,356.44,356.17,356.21,3319.0,293.69,293.69,293.4676,293.5005,3319.0
2018-02-28 12:25:00,356.24,356.46,355.91,356.18,7462.0,293.5252,293.7065,293.2533,293.4758,7462.0
2018-02-28 12:30:00,356.07,356.19,356.0,356.19,1200.0,293.3852,293.484,293.3275,293.484,1200.0
2018-02-28 12:35:00,356.12,356.8,356.03,356.77,6392.0,293.4264,293.9866,293.3522,293.9619,6392.0
2018-02-28 12:40:00,356.68,356.84,356.53,356.65,5364.0,293.8878,294.0196,293.7642,293.8631,5364.0
2018-02-28 12:45:00,356.67,357.15,356.57,357.09,4520.0,293.8795,294.275,293.7971,294.2256,4520.0
2018-02-28 12:50:00,356.94,356.94,356.69,356.73,2345.0,294.102,294.102,293.896,293.929,2345.0
2018-02-28 12:55:00,356.8,356.83,356.63,356.63,1502.0,293.9866,294.0114,293.8466,293.8466,1502.0
2018-02-28 13:00:00,356.57,356.78,356.47,356.6,4951.0,293.7971,293.9702,293.7147,293.8219,4951.0
2018-02-28 13:05:00,356.71,357.03,356.61,356.92,2655.0,293.9125,294.1762,293.8301,294.0855,2655.0
2018-02-28 13:10:00,357.03,357.08,356.67,356.67,2529.0,294.1762,294.2174,293.8795,293.8795,2529.0
2018-02-28 13:15:00,356.71,356.8,356.65,356.8,1700.0,293.9125,293.9866,293.8631,293.9866,1700.0
2018-02-28 13:20:00,356.9,357.29,356.73,357.29,2776.0,294.069,294.3904,293.929,294.3904,2776.0
2018-02-28 13:25:00,357.14,357.35,357.01,357.16,3338.0,294.2668,294.4398,294.1597,294.2833,3338.0
2018-02-28 13:30:00,357.35,357.35,356.85,356.86,11780.0,294.4398,294.4398,294.0278,294.0361,11780.0
2018-02-28 13:35:00,356.99,357.14,356.9,356.94,5175.0,294.1432,294.2668,294.069,294.102,5175.0
2018-02-28 13:40:00,356.94,357.16,356.93,357.03,2483.0,294.102,294.2833,294.0938,294.1762,2483.0
2018-02-28 13:45:00,357.1,357.1,356.62,356.62,2775.0,294.2338,294.2338,293.8383,293.8383,2775.0
2018-02-28 13:50:00,356.62,356.89,356.62,356.86,1913.0,293.8383,294.0608,293.8383,294.0361,1913.0
2018-02-28 13:55:00,356.94,357.4,356.93,357.26,5140.0,294.102,294.481,294.0938,294.3657,5140.0
2018-02-28 14:00:00,357.46,357.68,357.38,357.59,6357.0,294.5305,294.7117,294.4645,294.6376,6357.0
2018-02-28 14:05:00,357.64,357.78,357.51,357.52,3445.0,294.6788,294.7941,294.5717,294.5799,3445.0
2018-02-28 14:10:00,357.53,357.66,357.12,357.21,3275.0,294.5881,294.6952,294.2503,294.3245,3275.0
2018-02-28 14:15:00,357.32,357.46,357.15,357.15,4536.0,294.4151,294.5305,294.275,294.275,4536.0
2018-02-28 14:20:00,357.43,357.45,357.15,357.34,3354.0,294.5057,294.5222,294.275,294.4316,3354.0
2018-02-28 14:25:00,357.45,357.64,357.3,357.41,4583.0,294.5222,294.6788,294.3986,294.4893,4583.0
2018-02-28 14:30:00,357.33,357.33,356.74,356.74,6722.0,294.4233,294.4233,293.9372,293.9372,6722.0
2018-02-28 14:35:00,356.77,357.13,356.72,356.74,4408.0,293.9619,294.2586,293.9207,293.9372,4408.0
2018-02-28 14:40:00,356.8,356.95,356.47,356.47,7984.0,293.9866,294.1102,293.7147,293.7147,7984.0
2018-02-28 14:45:00,356.46,356.69,356.38,356.61,6443.0,293.7065,293.896,293.6406,293.8301,6443.0
2018-02-28 14:50:00,356.54,356.7,356.0,356.7,9457.0,293.7724,293.9043,293.3275,293.9043,9457.0
2018-02-28 14:55:00,356.4,356.4,354.76,355.28,33425.0,293.6571,293.6571,292.3058,292.7342,33425.0
2018-02-28 15:00:00,355.19,355.45,354.61,354.64,6586.0,292.6601,292.8743,292.1822,292.2069,6586.0
2018-02-28 15:05:00,354.62,355.32,354.62,355.32,9364.0,292.1904,292.7672,292.1904,292.7672,9364.0
2018-02-28 15:10:00,355.05,355.25,354.85,355.25,5668.0,292.5447,292.7095,292.3799,292.7095,5668.0
2018-02-28 15:15:00,355.35,355.36,354.67,354.98,4528.0,292.7919,292.8002,292.2316,292.4871,4528.0
2018-02-28 15:20:00,354.84,354.91,354.28,354.32,6252.0,292.3717,292.4294,291.9103,291.9432,6252.0
2018-02-28 15:25:00,354.45,354.87,354.11,354.65,5057.0,292.0504,292.3964,291.7702,292.2151,5057.0
2018-02-28 15:30:00,354.69,354.7,354.31,354.46,8992.0,292.2481,292.2563,291.935,292.0586,8992.0
2018-02-28 15:35:00,354.46,355.0,354.45,355.0,5548.0,292.0586,292.5035,292.0504,292.5035,5548.0
2018-02-28 15:40:00,355.13,355.25,354.58,354.71,8957.0,292.6106,292.7095,292.1575,292.2646,8957.0
2018-02-28 15:45:00,354.58,354.58,353.72,353.89,29207.0,292.1575,292.1575,291.4489,291.5889,29207.0
2018-02-28 15:50:00,353.8,353.85,353.02,353.02,23311.0,291.5148,291.556,290.8721,290.8721,23311.0
2018-02-28 15:55:00,353.1,353.58,352.42,352.44,47971.0,290.938,291.3335,290.3777,290.3942,47971.0
2018-03-01 09:30:00,352.46,353.58,352.46,353.24,22737.0,290.4107,291.3335,290.4107,291.0534,22737.0
2018-03-01 09:35:00,353.1,353.16,350.71,351.22,17596.0,290.938,290.9875,288.9688,289.389,17596.0
2018-03-01 09:40:00,351.06,351.28,348.01,349.6,25452.0,289.2572,289.4384,286.7441,288.0542,25452.0
2018-03-01 09:45:00,349.48,350.2,349.18,349.96,14256.0,287.9553,288.5486,287.7081,288.3508,14256.0
2018-03-01 09:50:00,350.0,350.44,348.47,348.73,19064.0,288.3838,288.7463,287.1231,287.3373,19064.0
2018-03-01 09:55:00,348.76,349.57,348.59,348.8,8294.0,287.3621,288.0295,287.222,287.395,8294.0
2018-03-01 10:00:00,348.54,349.93,348.46,349.77,11176.0,287.1808,288.3261,287.1149,288.1943,11176.0
2018-03-01 10:05:00,349.74,350.62,349.5,349.6,11677.0,288.1695,288.8946,287.9718,288.0542,11677.0
2018-03-01 10:10:00,349.55,349.86,349.07,349.65,9125.0,288.013,288.2684,287.6175,288.0954,9125.0
2018-03-01 10:15:00,349.48,350.6,349.36,350.15,10649.0,287.9553,288.8781,287.8564,288.5074,10649.0
2018-03-01 10:20:00,350.39,350.6,349.52,350.49,5848.0,288.7051,288.8781,287.9883,288.7875,5848.0
2018-03-01 10:25:00,350.69,351.25,350.35,351.25,10087.0,288.9523,289.4137,288.6721,289.4137,10087.0
2018-03-01 10:30:00,351.08,352.45,350.6,352.45,13165.0,289.2736,290.4025,288.8781,290.4025,13165.0
2018-03-01 10:35:00,352.25,352.82,351.62,352.16,15484.0,290.2377,290.7073,289.7186,290.1635,15484.0
2018-03-01 10:40:00,352.16,352.78,350.89,351.17,21781.0,290.1635,290.6744,289.1171,289.3478,21781.0
2018-03-01 10:45:00,350.92,351.89,350.0,350.0,13950.0,289.1418,289.941,288.3838,288.3838,13950.0
2018-03-01 10:50:00,350.01,350.22,349.58,349.96,13823.0,288.392,288.565,288.0377,288.3508,13823.0
2018-03-01 10:55:00,349.96,350.05,348.83,349.12,9914.0,288.3508,288.425,287.4197,287.6587,9914.0
2018-03-01 11:00:00,349.19,350.09,349.17,349.5,6340.0,287.7164,288.4579,287.6999,287.9718,6340.0
2018-03-01 11:05:00,349.57,350.17,349.47,349.85,5200.0,288.0295,288.5238,287.9471,288.2602,5200.0
2018-03-01 11:10:00,349.77,349.8,349.33,349.74,6221.0,288.1943,288.219,287.8317,288.1695,6221.0
2018-03-01 11:15:00,349.83,350.2,349.51,349.92,8291.0,288.2437,288.5486,287.98,288.3178,8291.0
2018-03-01 11:20:00,350.07,350.4,349.64,349.69,6226.0,288.4414,288.7133,288.0871,288.1283,6226.0
2018-03-01 11:25:00,349.73,349.73,348.64,348.9,21865.0,288.1613,288.1613,287.2632,287.4774,21865.0
2018-03-01 11:30:00,349.09,349.13,348.52,348.85,10176.0,287.634,287.6669,287.1643,287.4362,10176.0
2018-03-01 11:35:00,348.98,349.47,348.55,348.8,11121.0,287.5433,287.9471,287.189,287.395,11121.0
2018-03-01 11:40:00,348.91,349.46,348.73,349.46,6450.0,287.4857,287.9388,287.3373,287.9388,6450.0
2018-03-01 11:45:00,349.47,350.07,349.38,349.38,11454.0,287.9471,288.4414,287.8729,287.8729,11454.0
2018-03-01 11:50:00,349.37,350.12,349.37,350.02,8893.0,287.8647,288.4826,287.8647,288.4002,8893.0
2018-03-01 11:55:00,350.23,350.23,349.15,349.22,9826.0,288.5733,288.5733,287.6834,287.7411,9826.0
2018-03-01 12:00:00,349.24,349.42,348.2,348.27,4571.0,287.7576,287.9059,286.9006,286.9583,4571.0
2018-03-01 12:05:00,348.49,348.98,348.21,348.63,5060.0,287.1396,287.5433,286.9089,287.2549,5060.0
2018-03-01 12:10:00,348.48,348.68,347.6,347.85,15561.0,287.1314,287.2961,286.4063,286.6123,15561.0
2018-03-01 12:15:00,347.88,348.12,347.26,347.67,7517.0,286.637,286.8347,286.1261,286.464,7517.0
2018-03-01 12:20:00,347.62,347.89,347.04,347.17,12040.0,286.4228,286.6452,285.9449,286.052,12040.0
2018-03-01 12:25:00,347.15,347.37,346.59,346.91,14798.0,286.0355,286.2168,285.5741,285.8377,14798.0
2018-03-01 12:30:00,347.0,347.0,346.15,346.79,19275.0,285.9119,285.9119,285.2115,285.7389,19275.0
2018-03-01 12:35:00,346.72,347.06,346.15,346.5,14951.0,285.6812,285.9613,285.2115,285.4999,14951.0
2018-03-01 12:40:00,346.36,346.49,345.76,346.25,17320.0,285.3846,285.4917,284.8902,285.2939,17320.0
2018-03-01 12:45:00,346.22,346.63,345.81,346.38,15114.0,285.2692,285.607,284.9314,285.4011,15114.0
2018-03-01 12:50:00,346.39,346.95,346.32,346.67,5893.0,285.4093,285.8707,285.3516,285.64,5893.0
2018-03-01 12:55:00,346.73,346.73,345.81,346.11,8416.0,285.6894,285.6894,284.9314,285.1786,8416.0
2018-03-01 13:00:00,345.88,345.88,344.29,344.85,18980.0,284.9891,284.9891,283.679,284.1404,18980.0
2018-03-01 13:05:00,344.75,344.86,343.85,344.45,15837.0,284.058,284.1486,283.3164,283.8108,15837.0
2018-03-01 13:10:00,344.32,344.95,343.89,344.86,17245.0,283.7037,284.2228,283.3494,284.1486,17245.0
2018-03-01 13:15:00,344.78,344.97,344.59,344.73,9742.0,284.0827,284.2393,283.9262,284.0415,9742.0
2018-03-01 13:20:00,344.69,344.87,344.24,344.61,11920.0,284.0086,284.1569,283.6378,283.9427,11920.0
2018-03-01 13:25:00,344.73,345.52,344.66,344.69,10916.0,284.0415,284.6925,283.9839,284.0086,10916.0
2018-03-01 13:30:00,344.72,344.92,344.18,344.25,6787.0,284.0333,284.1981,283.5884,283.646,6787.0
2018-03-01 13:35:00,344.05,344.23,343.55,343.86,12619.0,283.4812,283.6296,283.0693,283.3247,12619.0
2018-03-01 13:40:00,343.63,343.69,342.65,343.1,18243.0,283.1352,283.1846,282.3277,282.6985,18243.0
2018-03-01 13:45:00,342.98,343.0,341.93,342.53,12109.0,282.5996,282.6161,281.7345,282.2288,12109.0
2018-03-01 13:50:00,342.48,342.69,341.96,342.04,14103.0,282.1876,282.3607,281.7592,281.8251,14103.0
2018-03-01 13:55:00,342.19,342.19,341.29,341.3,31013.0,281.9487,281.9487,281.2071,281.2154,31013.0
2018-03-01 14:00:00,341.33,342.08,340.43,340.47,34532.0,281.2401,281.8581,280.4985,280.5315,34532.0
2018-03-01 14:05:00,340.53,341.0,340.12,340.6,20213.0,280.5809,280.9682,280.2431,280.6386,20213.0
2018-03-01 14:10:00,340.6,340.6,339.2,339.26,23748.0,280.6386,280.6386,279.4851,279.5345,23748.0
2018-03-01 14:15:00,339.25,340.54,338.75,340.47,21151.0,279.5263,280.5892,279.1143,280.5315,21151.0
2018-03-01 14:20:00,340.43,340.82,339.25,339.31,31225.0,280.4985,280.8199,279.5263,279.5757,31225.0
2018-03-01 14:25:00,339.49,340.2,339.29,340.03,27958.0,279.724,280.309,279.5592,280.1689,27958.0
2018-03-01 14:30:00,340.14,340.53,339.12,339.23,25732.0,280.2596,280.5809,279.4191,279.5098,25732.0
2018-03-01 14:35:00,339.04,339.17,337.58,338.25,28696.0,279.3532,279.4603,278.1503,278.7023,28696.0
2018-03-01 14:40:00,338.25,338.84,337.8,338.49,30792.0,278.7023,279.1884,278.3315,278.9001,30792.0
2018-03-01 14:45:00,338.56,339.14,338.07,338.08,15871.0,278.9577,279.4356,278.554,278.5622,15871.0
2018-03-01 14:50:00,338.37,339.04,338.14,338.45,21194.0,278.8012,279.3532,278.6117,278.8671,21194.0
2018-03-01 14:55:00,338.46,339.09,338.44,338.88,20849.0,278.8753,279.3944,278.8589,279.2214,20849.0
2018-03-01 15:00:00,338.84,339.21,338.19,338.19,18512.0,279.1884,279.4933,278.6529,278.6529,18512.0
2018-03-01 15:05:00,338.34,340.32,338.28,340.15,23354.0,278.7765,280.4079,278.727,280.2678,23354.0
2018-03-01 15:10:00,340.16,342.0,339.69,341.58,40073.0,280.2761,281.7921,279.8888,281.4461,40073.0
2018-03-01 15:15:00,341.58,342.39,341.16,342.3,37063.0,281.4461,282.1135,281.1,282.0393,37063.0
2018-03-01 15:20:00,342.48,342.49,341.0,341.02,27204.0,282.1876,282.1959,280.9682,280.9847,27204.0
2018-03-01 15:25:00,340.93,342.07,340.9,341.49,24098.0,280.9105,281.8498,280.8858,281.3719,24098.0
2018-03-01 15:30:00,341.52,341.97,339.93,340.04,24232.0,281.3966,281.7674,280.0866,280.1772,24232.0
2018-03-01 15:35:00,339.95,339.95,338.89,339.74,45178.0,280.103,280.103,279.2296,279.93,45178.0
2018-03-01 15:40:00,339.71,340.0,339.42,339.86,58638.0,279.9053,280.1442,279.6663,280.0289,58638.0
2018-03-01 15:45:00,339.86,341.65,339.66,341.65,52484.0,280.0289,281.5038,279.8641,281.5038,52484.0
2018-03-01 15:50:00,341.62,341.89,341.15,341.43,30225.0,281.479,281.7015,281.0918,281.3225,30225.0
2018-03-01 15:55:00,341.57,341.75,339.49,339.69,80570.0,281.4378,281.5861,279.724,279.8888,80570.0
2018-03-02 09:30:00,337.5,337.95,336.77,337.73,42546.0,278.0843,278.4551,277.4829,278.2739,42546.0
2018-03-02 09:35:00,337.76,338.41,335.2,335.73,24509.0,278.2986,278.8341,276.1893,276.6259,24509.0
2018-03-02 09:40:00,335.59,336.92,335.05,335.3,18751.0,276.5106,277.6065,276.0657,276.2716,18751.0
2018-03-02 09:45:00,335.49,336.42,335.07,336.19,22443.0,276.4282,277.1945,276.0821,277.005,22443.0
2018-03-02 09:50:00,336.1,336.55,335.5,335.63,19237.0,276.9308,277.3016,276.4364,276.5436,19237.0
2018-03-02 09:55:00,335.59,335.91,335.06,335.72,18315.0,276.5106,276.7743,276.0739,276.6177,18315.0
2018-03-02 10:00:00,335.73,337.3,335.73,336.67,16193.0,276.6259,277.9196,276.6259,277.4005,16193.0
2018-03-02 10:05:00,336.68,336.76,336.02,336.75,8289.0,277.4087,277.4746,276.8649,277.4664,8289.0
2018-03-02 10:10:00,336.63,336.85,335.87,336.6,13962.0,277.3675,277.5488,276.7413,277.3428,13962.0
2018-03-02 10:15:00,336.3,336.51,335.66,335.96,10142.0,277.0956,277.2686,276.5683,276.8155,10142.0
2018-03-02 10:20:00,336.05,336.54,335.91,336.43,4998.0,276.8896,277.2933,276.7743,277.2027,4998.0
2018-03-02 10:25:00,336.5,337.66,336.33,337.57,13588.0,277.2604,278.2162,277.1203,278.142,13588.0
2018-03-02 10:30:00,337.56,339.23,337.2,339.23,20034.0,278.1338,279.5098,277.8372,279.5098,20034.0
2018-03-02 10:35:00,338.92,339.19,338.58,339.08,9288.0,279.2544,279.4768,278.9742,279.3862,9288.0
2018-03-02 10:40:00,338.99,339.45,338.8,339.25,8449.0,279.312,279.6911,279.1555,279.5263,8449.0
2018-03-02 10:45:00,339.38,339.61,338.86,339.26,10269.0,279.6334,279.8229,279.2049,279.5345,10269.0
2018-03-02 10:50:00,339.22,339.32,338.77,339.23,13106.0,279.5015,279.5839,279.1308,279.5098,13106.0
2018-03-02 10:55:00,339.33,339.56,338.54,338.81,6037.0,279.5922,279.7817,278.9413,279.1637,6037.0
2018-03-02 11:00:00,338.76,339.08,338.69,338.74,4523.0,279.1225,279.3862,279.0648,279.106,4523.0
2018-03-02 11:05:00,338.75,338.86,338.08,338.57,10952.0,279.1143,279.2049,278.5622,278.966,10952.0
2018-03-02 11:10:00,338.27,338.27,337.94,337.96,7800.0,278.7188,278.7188,278.4469,278.4634,7800.0
2018-03-02 11:15:00,337.99,337.99,337.29,337.43,10018.0,278.4881,278.4881,277.9113,278.0267,10018.0
2018-03-02 11:20:00,337.57,338.49,337.42,338.4,14208.0,278.142,278.9001,278.0184,278.8259,14208.0
2018-03-02 11:25:00,338.49,338.96,338.41,338.85,7798.0,278.9001,279.2873,278.8341,279.1967,7798.0
2018-03-02 11:30:00,338.85,339.02,338.17,338.4,7826.0,279.1967,279.3368,278.6364,278.8259,7826.0
2018-03-02 11:35:00,338.42,338.42,337.74,338.04,5913.0,278.8424,278.8424,278.2821,278.5293,5913.0
2018-03-02 11:40:00,338.19,339.09,338.13,338.54,11015.0,278.6529,279.3944,278.6034,278.9413,11015.0
2018-03-02 11:45:00,338.5,339.42,338.5,339.42,13004.0,278.9083,279.6663,278.9083,279.6663,13004.0
2018-03-02 11:50:00,339.38,340.67,339.37,340.06,29976.0,279.6334,280.6963,279.6251,280.1937,29976.0
2018-03-02 11:55:00,340.24,341.34,339.97,341.15,6431.0,280.342,281.2483,280.1195,281.0918,6431.0
2018-03-02 12:00:00,340.79,341.21,339.72,339.72,20295.0,280.7952,281.1412,279.9135,279.9135,20295.0
2018-03-02 12:05:00,339.4,339.88,339.4,339.82,9242.0,279.6499,280.0454,279.6499,279.9959,9242.0
2018-03-02 12:10:00,339.99,340.24,339.4,339.58,9623.0,280.136,280.342,279.6499,279.7982,9623.0
2018-03-02 12:15:00,339.57,339.67,338.82,339.39,7409.0,279.7899,279.8723,279.172,279.6416,7409.0
2018-03-02 12:20:00,339.31,339.83,338.95,339.83,6309.0,279.5757,280.0042,279.2791,280.0042,6309.0
2018-03-02 12:25:00,339.99,340.17,339.63,340.17,8488.0,280.136,280.2843,279.8394,280.2843,8488.0
2018-03-02 12:30:00,340.26,340.52,339.55,339.83,7482.0,280.3585,280.5727,279.7734,280.0042,7482.0
2018-03-02 12:35:00,339.74,340.32,339.74,339.83,4627.0,279.93,280.4079,279.93,280.0042,4627.0
2018-03-02 12:40:00,340.06,340.69,340.05,340.46,8145.0,280.1937,280.7128,280.1854,280.5232,8145.0
2018-03-02 12:45:00,340.47,341.6,340.47,341.15,15582.0,280.5315,281.4626,280.5315,281.0918,15582.0
2018-03-02 12:50:00,341.12,342.08,341.02,342.08,11181.0,281.0671,281.8581,280.9847,281.8581,11181.0
2018-03-02 12:55:00,341.81,342.07,341.47,341.85,10313.0,281.6356,281.8498,281.3554,281.6685,10313.0
2018-03-02 13:00:00,341.64,342.04,341.45,341.61,9560.0,281.4955,281.8251,281.339,281.4708,9560.0
2018-03-02 13:05:00,341.6,341.77,340.91,340.94,10420.0,281.4626,281.6026,280.894,280.9187,10420.0
2018-03-02 13:10:00,340.88,341.05,340.3,340.31,9972.0,280.8693,281.0094,280.3914,280.3997,9972.0
2018-03-02 13:15:00,340.31,341.27,340.31,341.08,21792.0,280.3997,281.1906,280.3997,281.0341,21792.0
2018-03-02 13:20:00,341.05,341.32,340.82,340.89,14834.0,281.0094,281.2318,280.8199,280.8775,14834.0
2018-03-02 13:25:00,340.84,341.0,340.04,340.04,13241.0,280.8363,280.9682,280.1772,280.1772,13241.0
2018-03-02 13:30:00,340.18,340.36,339.55,339.57,13108.0,280.2925,280.4409,279.7734,279.7899,13108.0
2018-03-02 13:35:00,339.4,339.95,339.15,339.69,7083.0,279.6499,280.103,279.4439,279.8888,7083.0
2018-03-02 13:40:00,339.71,339.89,339.4,339.8,11077.0,279.9053,280.0536,279.6499,279.9794,11077.0
2018-03-02 13:45:00,339.77,340.24,339.64,339.92,11712.0,279.9547,280.342,279.8476,280.0783,11712.0
2018-03-02 13:50:00,340.27,340.53,340.02,340.16,8014.0,280.3667,280.5809,280.1607,280.2761,8014.0
2018-03-02 13:55:00,340.01,340.01,339.42,339.73,8167.0,280.1525,280.1525,279.6663,279.9218,8167.0
2018-03-02 14:00:00,339.91,341.14,339.65,340.72,7574.0,280.0701,281.0835,279.8558,280.7375,7574.0
2018-03-02 14:05:00,340.56,340.91,340.25,340.72,7849.0,280.6056,280.894,280.3502,280.7375,7849.0
2018-03-02 14:10:00,340.72,341.75,340.7,341.68,13217.0,280.7375,281.5861,280.721,281.5285,13217.0
2018-03-02 14:15:00,341.71,342.1,341.25,341.72,16051.0,281.5532,281.8745,281.1742,281.5614,16051.0
2018-03-02 14:20:00,341.63,341.66,340.49,340.49,12676.0,281.4873,281.512,280.548,280.548,12676.0
2018-03-02 14:25:00,340.42,340.85,340.28,340.71,10840.0,280.4903,280.8446,280.3749,280.7292,10840.0
2018-03-02 14:30:00,340.71,340.85,339.67,339.67,7000.0,280.7292,280.8446,279.8723,279.8723,7000.0
2018-03-02 14:35:00,339.66,340.38,339.5,340.38,46505.0,279.8641,280.4573,279.7323,280.4573,46505.0
2018-03-02 14:40:00,340.32,340.38,339.9,340.0,4369.0,280.4079,280.4573,280.0618,280.1442,4369.0
2018-03-02 14:45:00,340.39,340.79,340.32,340.77,12636.0,280.4656,280.7952,280.4079,280.7787,12636.0
2018-03-02 14:50:00,340.88,341.17,340.48,340.48,6141.0,280.8693,281.1083,280.5397,280.5397,6141.0
2018-03-02 14:55:00,340.47,340.7,340.15,340.45,8288.0,280.5315,280.721,280.2678,280.515,8288.0
2018-03-02 15:00:00,340.43,340.55,339.89,340.1,10718.0,280.4985,280.5974,280.0536,280.2266,10718.0
2018-03-02 15:05:00,340.19,340.21,339.46,339.86,13778.0,280.3008,280.3173,279.6993,280.0289,13778.0
2018-03-02 15:10:00,339.99,339.99,339.0,339.26,10743.0,280.136,280.136,279.3203,279.5345,10743.0
2018-03-02 15:15:00,339.32,339.86,339.08,339.48,7972.0,279.5839,280.0289,279.3862,279.7158,7972.0
2018-03-02 15:20:00,339.54,340.05,339.46,339.98,8447.0,279.7652,280.1854,279.6993,280.1277,8447.0
2018-03-02 15:25:00,339.98,340.5,339.88,340.11,40781.0,280.1277,280.5562,280.0454,280.2349,40781.0
2018-03-02 15:30:00,340.25,341.41,340.21,341.32,6397.0,280.3502,281.306,280.3173,281.2318,6397.0
2018-03-02 15:35:00,341.29,342.07,341.15,341.83,16508.0,281.2071,281.8498,281.0918,281.6521,16508.0
2018-03-02 15:40:00,341.98,342.6,341.68,342.51,24706.0,281.7757,282.2865,281.5285,282.2124,24706.0
2018-03-02 15:45:00,342.54,342.62,341.58,342.04,24598.0,282.2371,282.303,281.4461,281.8251,24598.0
2018-03-02 15:50:00,342.07,342.8,342.07,342.59,21169.0,281.8498,282.4513,281.8498,282.2783,21169.0
2018-03-02 15:55:00,342.81,342.85,341.68,341.7,93615.0,282.4595,282.4925,281.5285,281.5449,93615.0
2018-03-05 09:30:00,339.83,339.83,338.54,338.86,25186.0,280.0042,280.0042,278.9413,279.2049,25186.0
2018-03-05 09:35:00,338.89,340.75,338.88,340.62,6565.0,279.2296,280.7622,279.2214,280.6551,6565.0
2018-03-05 09:40:00,340.7,340.7,339.57,340.0,10637.0,280.721,280.721,279.7899,280.1442,10637.0
2018-03-05 09:45:00,339.96,340.28,339.53,339.78,12392.0,280.1113,280.3749,279.757,279.963,12392.0
2018-03-05 09:50:00,339.83,340.65,339.7,340.24,21547.0,280.0042,280.6798,279.897,280.342,21547.0
2018-03-05 09:55:00,340.19,340.42,339.86,340.08,7465.0,280.3008,280.4903,280.0289,280.2101,7465.0
2018-03-05 10:00:00,340.21,340.58,339.94,340.47,9933.0,280.3173,280.6221,280.0948,280.5315,9933.0
2018-03-05 10:05:00,340.38,340.39,339.22,339.44,21599.0,280.4573,280.4656,279.5015,279.6828,21599.0
2018-03-05 10:10:00,339.44,339.44,338.81,338.98,8498.0,279.6828,279.6828,279.1637,279.3038,8498.0
2018-03-05 10:15:00,339.06,339.41,338.75,339.27,5892.0,279.3697,279.6581,279.1143,279.5427,5892.0
2018-03-05 10:20:00,339.33,339.34,338.59,338.69,5526.0,279.5922,279.6004,278.9825,279.0648,5526.0
2018-03-05 10:25:00,338.58,338.68,338.2,338.33,28772.0,278.9742,279.0566,278.6611,278.7682,28772.0
2018-03-05 10:30:00,338.55,338.55,338.16,338.16,8672.0,278.9495,278.9495,278.6282,278.6282,8672.0
2018-03-05 10:35:00,338.18,338.93,338.17,338.93,5346.0,278.6446,279.2626,278.6364,279.2626,5346.0
2018-03-05 10:40:00,339.06,339.06,338.56,338.75,6625.0,279.3697,279.3697,278.9577,279.1143,6625.0
2018-03-05 10:45:00,338.8,338.86,338.25,338.31,9720.0,279.1555,279.2049,278.7023,278.7517,9720.0
2018-03-05 10:50:00,338.25,338.27,337.66,337.66,7809.0,278.7023,278.7188,278.2162,278.2162,7809.0
2018-03-05 10:55:00,337.8,338.54,337.62,338.54,5731.0,278.3315,278.9413,278.1832,278.9413,5731.0
2018-03-05 11:00:00,338.44,340.05,338.3,339.75,20093.0,278.8589,280.1854,278.7435,279.9382,20093.0
2018-03-05 11:05:00,339.68,340.36,339.47,340.16,9413.0,279.8806,280.4409,279.7075,280.2761,9413.0
2018-03-05 11:10:00,340.17,340.36,339.65,340.23,5208.0,280.2843,280.4409,279.8558,280.3337,5208.0
2018-03-05 11:15:00,340.1,340.4,339.92,340.19,5318.0,280.2266,280.4738,280.0783,280.3008,5318.0
2018-03-05 11:20:00,340.31,341.01,340.25,340.87,7615.0,280.3997,280.9764,280.3502,280.8611,7615.0
2018-03-05 11:25:00,340.74,341.06,340.4,340.61,7378.0,280.754,281.0176,280.4738,280.6468,7378.0
2018-03-05 11:30:00,340.6,340.77,340.21,340.26,7901.0,280.6386,280.7787,280.3173,280.3585,7901.0
2018-03-05 11:35:00,340.32,340.84,340.2,340.84,8625.0,280.4079,280.8363,280.309,280.8363,8625.0
2018-03-05 11:40:00,340.92,341.0,340.51,340.77,5918.0,280.9023,280.9682,280.5644,280.7787,5918.0
2018-03-05 11:45:00,340.92,341.01,340.2,340.23,19487.0,280.9023,280.9764,280.309,280.3337,19487.0
2018-03-05 11:50:00,340.2,340.5,339.56,339.56,9284.0,280.309,280.5562,279.7817,279.7817,9284.0
2018-03-05 11:55:00,339.71,339.88,339.25,339.84,14512.0,279.9053,280.0454,279.5263,280.0124,14512.0
2018-03-05 12:00:00,339.75,340.04,339.65,339.97,6543.0,279.9382,280.1772,279.8558,280.1195,6543.0
2018-03-05 12:05:00,340.02,340.1,339.7,339.88,5154.0,280.1607,280.2266,279.897,280.0454,5154.0
2018-03-05 12:10:00,339.98,340.0,339.37,339.42,4446.0,280.1277,280.1442,279.6251,279.6663,4446.0
2018-03-05 12:15:00,339.37,339.55,339.1,339.23,9048.0,279.6251,279.7734,279.4027,279.5098,9048.0
2018-03-05 12:20:00,339.1,339.23,338.32,338.33,11849.0,279.4027,279.5098,278.76,278.7682,11849.0
2018-03-05 12:25:00,338.2,338.64,338.16,338.38,15241.0,278.6611,279.0237,278.6282,278.8094,15241.0
2018-03-05 12:30:00,338.39,338.47,337.92,338.18,13417.0,278.8177,278.8836,278.4304,278.6446,13417.0
2018-03-05 12:35:00,338.23,338.38,338.12,338.3,13691.0,278.6858,278.8094,278.5952,278.7435,13691.0
2018-03-05 12:40:00,338.26,338.34,338.04,338.21,25598.0,278.7105,278.7765,278.5293,278.6694,25598.0
2018-03-05 12:45:00,338.24,338.31,338.0,338.08,17883.0,278.6941,278.7517,278.4963,278.5622,17883.0
2018-03-05 12:50:00,338.11,338.26,338.05,338.08,7622.0,278.587,278.7105,278.5375,278.5622,7622.0
2018-03-05 12:55:00,338.08,338.35,338.03,338.18,13207.0,278.5622,278.7847,278.521,278.6446,13207.0
2018-03-05 13:00:00,338.2,338.36,338.02,338.29,43585.0,278.6611,278.7929,278.5128,278.7353,43585.0
2018-03-05 13:05:00,338.27,338.29,337.86,338.06,10307.0,278.7188,278.7353,278.381,278.5458,10307.0
2018-03-05 13:10:00,338.08,338.26,337.97,338.06,12023.0,278.5622,278.7105,278.4716,278.5458,12023.0
2018-03-05 13:15:00,338.05,338.22,337.76,337.92,12587.0,278.5375,278.6776,278.2986,278.4304,12587.0
2018-03-05 13:20:00,337.9,338.16,337.7,338.11,14776.0,278.4139,278.6282,278.2491,278.587,14776.0
2018-03-05 13:25:00,338.16,338.2,337.82,337.9,20058.0,278.6282,278.6611,278.348,278.4139,20058.0
2018-03-05 13:30:00,337.94,338.1,337.77,337.87,16114.0,278.4469,278.5787,278.3068,278.3892,16114.0
2018-03-05 13:35:00,338.04,339.1,338.0,339.1,33041.0,278.5293,279.4027,278.4963,279.4027,33041.0
2018-03-05 13:40:00,339.11,339.86,339.1,339.46,17910.0,279.4109,280.0289,279.4027,279.6993,17910.0
2018-03-05 13:45:00,339.52,339.87,339.29,339.77,14414.0,279.7487,280.0371,279.5592,279.9547,14414.0
2018-03-05 13:50:00,339.75,340.59,339.74,340.54,5859.0,279.9382,280.6304,279.93,280.5892,5859.0
2018-03-05 13:55:00,340.53,342.12,340.51,341.85,22786.0,280.5809,281.891,280.5644,281.6685,22786.0
2018-03-05 14:00:00,342.0,342.38,341.31,341.63,31613.0,281.7921,282.1052,281.2236,281.4873,31613.0
2018-03-05 14:05:00,341.62,341.71,341.29,341.47,10091.0,281.479,281.5532,281.2071,281.3554,10091.0
2018-03-05 14:10:00,341.56,341.56,340.65,340.93,6880.0,281.4296,281.4296,280.6798,280.9105,6880.0
2018-03-05 14:15:00,340.96,341.2,340.35,340.4,18140.0,280.9352,281.133,280.4326,280.4738,18140.0
2018-03-05 14:20:00,340.47,340.66,340.09,340.39,12803.0,280.5315,280.688,280.2184,280.4656,12803.0
2018-03-05 14:25:00,340.39,340.78,340.27,340.39,17971.0,280.4656,280.7869,280.3667,280.4656,17971.0
2018-03-05 14:30:00,340.37,340.83,340.36,340.59,7794.0,280.4491,280.8281,280.4409,280.6304,7794.0
2018-03-05 14:35:00,340.5,340.92,340.41,340.8,14931.0,280.5562,280.9023,280.482,280.8034,14931.0
2018-03-05 14:40:00,340.91,341.03,340.44,340.89,9979.0,280.894,280.9929,280.5068,280.8775,9979.0
2018-03-05 14:45:00,340.76,341.3,340.76,341.27,5805.0,280.7704,281.2154,280.7704,281.1906,5805.0
2018-03-05 14:50:00,341.29,341.35,340.93,340.98,8394.0,281.2071,281.2566,280.9105,280.9517,8394.0
2018-03-05 14:55:00,340.98,341.43,340.97,341.19,10962.0,280.9517,281.3225,280.9435,281.1247,10962.0
2018-03-05 15:00:00,341.19,341.38,341.1,341.36,9209.0,281.1247,281.2813,281.0506,281.2648,9209.0
2018-03-05 15:05:00,341.33,341.8,341.3,341.35,13129.0,281.2401,281.6273,281.2154,281.2566,13129.0
2018-03-05 15:10:00,341.43,341.47,341.18,341.18,8103.0,281.3225,281.3554,281.1165,281.1165,8103.0
2018-03-05 15:15:00,341.21,341.22,340.98,341.17,15227.0,281.1412,281.1495,280.9517,281.1083,15227.0
2018-03-05 15:20:00,341.19,341.55,341.06,341.41,19969.0,281.1247,281.4214,281.0176,281.306,19969.0
2018-03-05 15:25:00,341.46,341.49,341.05,341.11,21236.0,281.3472,281.3719,281.0094,281.0588,21236.0
2018-03-05 15:30:00,341.11,341.6,340.99,341.57,32992.0,281.0588,281.4626,280.9599,281.4378,32992.0
2018-03-05 15:35:00,341.54,342.0,341.35,341.86,28720.0,281.4131,281.7921,281.2566,281.6768,28720.0
2018-03-05 15:40:00,341.83,342.46,341.7,342.29,33284.0,281.6521,282.1712,281.5449,282.0311,33284.0
2018-03-05 15:45:00,342.34,342.79,342.28,342.52,40517.0,282.0723,282.4431,282.0228,282.2206,40517.0
2018-03-05 15:50:00,342.37,342.59,342.24,342.46,37033.0,282.097,282.2783,281.9899,282.1712,37033.0
2018-03-05 15:55:00,342.48,342.78,342.29,342.3,89811.0,282.1876,282.4348,282.0311,282.0393,89811.0
2018-03-06 09:30:00,342.9,343.99,342.19,343.33,54860.0,282.5337,283.4318,281.9487,282.888,54860.0
2018-03-06 09:35:00,343.31,343.32,341.22,341.49,35317.0,282.8715,282.8798,281.1495,281.3719,35317.0
2018-03-06 09:40:00,341.43,342.17,340.12,340.46,21846.0,281.3225,281.9322,280.2431,280.5232,21846.0
2018-03-06 09:45:00,340.34,340.4,339.0,339.36,17072.0,280.4244,280.4738,279.3203,279.6169,17072.0
2018-03-06 09:50:00,339.4,339.59,338.65,339.12,15725.0,279.6499,279.8064,279.0319,279.4191,15725.0
2018-03-06 09:55:00,339.11,339.93,339.09,339.38,35837.0,279.4109,280.0866,279.3944,279.6334,35837.0
2018-03-06 10:00:00,339.55,340.0,339.2,339.74,38650.0,279.7734,280.1442,279.4851,279.93,38650.0
2018-03-06 10:05:00,339.95,340.9,339.94,340.26,16860.0,280.103,280.8858,280.0948,280.3585,16860.0
2018-03-06 10:10:00,340.3,340.64,339.81,340.06,8550.0,280.3914,280.6716,279.9877,280.1937,8550.0
2018-03-06 10:15:00,340.43,340.7,340.43,340.52,3410.0,280.4985,280.721,280.4985,280.5727,3410.0
2018-03-06 10:20:00,340.46,341.0,340.13,340.73,4135.0,280.5232,280.9682,280.2513,280.7457,4135.0
2018-03-06 10:25:00,340.67,340.76,340.4,340.62,6493.0,280.6963,280.7704,280.4738,280.6551,6493.0
2018-03-06 10:30:00,340.78,341.1,340.28,340.55,10822.0,280.7869,281.0506,280.3749,280.5974,10822.0
2018-03-06 10:35:00,340.46,340.46,339.91,340.07,13710.0,280.5232,280.5232,280.0701,280.2019,13710.0
2018-03-06 10:40:00,340.03,340.06,339.23,339.57,11250.0,280.1689,280.1937,279.5098,279.7899,11250.0
2018-03-06 10:45:00,339.6,339.93,338.7,338.94,13542.0,279.8146,280.0866,279.0731,279.2708,13542.0
2018-03-06 10:50:00,339.06,339.5,338.78,338.86,10102.0,279.3697,279.7323,279.139,279.2049,10102.0
2018-03-06 10:55:00,338.98,339.39,338.65,339.39,16042.0,279.3038,279.6416,279.0319,279.6416,16042.0
2018-03-06 11:00:00,338.78,339.45,338.78,339.1,9308.0,279.139,279.6911,279.139,279.4027,9308.0
2018-03-06 11:05:00,339.28,339.75,339.15,339.35,8734.0,279.551,279.9382,279.4439,279.6087,8734.0
2018-03-06 11:10:00,339.4,339.5,338.9,339.44,8912.0,279.6499,279.7323,279.2379,279.6828,8912.0
2018-03-06 11:15:00,339.34,339.58,339.03,339.35,7422.0,279.6004,279.7982,279.345,279.6087,7422.0
2018-03-06 11:20:00,339.32,339.42,338.96,339.2,4514.0,279.5839,279.6663,279.2873,279.4851,4514.0
2018-03-06 11:25:00,339.05,339.19,338.81,338.93,4567.0,279.3615,279.4768,279.1637,279.2626,4567.0
2018-03-06 11:30:00,338.92,339.29,338.85,339.21,7193.0,279.2544,279.5592,279.1967,279.4933,7193.0
2018-03-06 11:35:00,339.23,339.23,339.01,339.06,3609.0,279.5098,279.5098,279.3285,279.3697,3609.0
2018-03-06 11:40:00,338.88,339.08,338.64,338.92,11414.0,279.2214,279.3862,279.0237,279.2544,11414.0
2018-03-06 11:45:00,339.02,339.41,338.96,339.37,4429.0,279.3368,279.6581,279.2873,279.6251,4429.0
2018-03-06 11:50:00,339.46,339.57,339.23,339.52,7603.0,279.6993,279.7899,279.5098,279.7487,7603.0
2018-03-06 11:55:00,339.49,339.49,339.0,339.2,11679.0,279.724,279.724,279.3203,279.4851,11679.0
2018-03-06 12:00:00,339.15,339.46,339.15,339.46,3850.0,279.4439,279.6993,279.4439,279.6993,3850.0
2018-03-06 12:05:00,339.37,339.4,339.12,339.4,2707.0,279.6251,279.6499,279.4191,279.6499,2707.0
2018-03-06 12:10:00,339.44,339.45,339.0,339.0,10861.0,279.6828,279.6911,279.3203,279.3203,10861.0
2018-03-06 12:15:00,339.01,339.08,338.88,338.96,7550.0,279.3285,279.3862,279.2214,279.2873,7550.0
2018-03-06 12:20:00,339.07,339.18,338.44,338.7,8878.0,279.378,279.4686,278.8589,279.0731,8878.0
2018-03-06 12:25:00,338.69,338.95,338.43,338.43,3630.0,279.0648,279.2791,278.8506,278.8506,3630.0
2018-03-06 12:30:00,338.51,338.86,338.51,338.75,3724.0,278.9165,279.2049,278.9165,279.1143,3724.0
2018-03-06 12:35:00,338.72,339.04,338.64,338.87,3615.0,279.0896,279.3532,279.0237,279.2132,3615.0
2018-03-06 12:40:00,338.8,339.14,338.8,339.11,5055.0,279.1555,279.4356,279.1555,279.4109,5055.0
2018-03-06 12:45:00,339.22,339.28,338.88,339.27,3253.0,279.5015,279.551,279.2214,279.5427,3253.0
2018-03-06 12:50:00,339.18,339.65,339.18,339.47,3963.0,279.4686,279.8558,279.4686,279.7075,3963.0
2018-03-06 12:55:00,339.46,340.15,339.4,340.06,4762.0,279.6993,280.2678,279.6499,280.1937,4762.0
2018-03-06 13:00:00,340.2,340.56,340.1,340.18,14035.0,280.309,280.6056,280.2266,280.2925,14035.0
2018-03-06 13:05:00,340.17,340.29,339.66,339.66,14382.0,280.2843,280.3832,279.8641,279.8641,14382.0
2018-03-06 13:10:00,339.75,339.98,339.43,339.68,9842.0,279.9382,280.1277,279.6746,279.8806,9842.0
2018-03-06 13:15:00,339.65,339.79,339.44,339.57,2941.0,279.8558,279.9712,279.6828,279.7899,2941.0
2018-03-06 13:20:00,339.6,339.87,339.38,339.68,1750.0,279.8146,280.0371,279.6334,279.8806,1750.0
2018-03-06 13:25:00,339.52,339.61,339.26,339.55,4367.0,279.7487,279.8229,279.5345,279.7734,4367.0
2018-03-06 13:30:00,339.34,339.46,339.09,339.37,7061.0,279.6004,279.6993,279.3944,279.6251,7061.0
2018-03-06 13:35:00,339.25,339.28,338.98,339.23,3883.0,279.5263,279.551,279.3038,279.5098,3883.0
2018-03-06 13:40:00,339.19,339.2,338.77,338.89,2964.0,279.4768,279.4851,279.1308,279.2296,2964.0
2018-03-06 13:45:00,339.07,339.07,338.45,338.68,5129.0,279.378,279.378,278.8671,279.0566,5129.0
2018-03-06 13:50:00,338.62,338.66,338.36,338.44,6090.0,279.0072,279.0401,278.7929,278.8589,6090.0
2018-03-06 13:55:00,338.3,338.3,337.95,338.16,11551.0,278.7435,278.7435,278.4551,278.6282,11551.0
2018-03-06 14:00:00,338.29,338.58,338.19,338.38,7404.0,278.7353,278.9742,278.6529,278.8094,7404.0
2018-03-06 14:05:00,338.24,338.76,338.0,338.64,10420.0,278.6941,279.1225,278.4963,279.0237,10420.0
2018-03-06 14:10:00,338.76,339.04,338.65,339.04,4614.0,279.1225,279.3532,279.0319,279.3532,4614.0
2018-03-06 14:15:00,338.94,339.29,338.71,339.29,7395.0,279.2708,279.5592,279.0813,279.5592,7395.0
2018-03-06 14:20:00,339.2,339.6,339.02,339.46,7338.0,279.4851,279.8146,279.3368,279.6993,7338.0
2018-03-06 14:25:00,339.52,339.84,339.48,339.75,6259.0,279.7487,280.0124,279.7158,279.9382,6259.0
2018-03-06 14:30:00,339.77,340.1,339.68,340.01,7094.0,279.9547,280.2266,279.8806,280.1525,7094.0
2018-03-06 14:35:00,339.86,340.05,339.48,339.7,13608.0,280.0289,280.1854,279.7158,279.897,13608.0
2018-03-06 14:40:00,339.77,339.97,339.58,339.65,5100.0,279.9547,280.1195,279.7982,279.8558,5100.0
2018-03-06 14:45:00,339.65,339.89,339.28,339.89,14588.0,279.8558,280.0536,279.551,280.0536,14588.0
2018-03-06 14:50:00,339.9,340.21,339.62,339.73,9249.0,280.0618,280.3173,279.8311,279.9218,9249.0
2018-03-06 14:55:00,339.72,339.96,339.59,339.89,12044.0,279.9135,280.1113,279.8064,280.0536,12044.0
2018-03-06 15:00:00,339.9,340.09,339.22,339.49,10397.0,280.0618,280.2184,279.5015,279.724,10397.0
2018-03-06 15:05:00,339.5,339.61,338.93,339.1,9727.0,279.7323,279.8229,279.2626,279.4027,9727.0
2018-03-06 15:10:00,339.09,339.09,338.76,338.87,8735.0,279.3944,279.3944,279.1225,279.2132,8735.0
2018-03-06 15:15:00,338.72,338.99,338.5,338.99,12710.0,279.0896,279.312,278.9083,279.312,12710.0
2018-03-06 15:20:00,338.84,339.29,338.84,339.23,7178.0,279.1884,279.5592,279.1884,279.5098,7178.0
2018-03-06 15:25:00,339.23,339.54,339.01,339.27,9801.0,279.5098,279.7652,279.3285,279.5427,9801.0
2018-03-06 15:30:00,339.42,339.61,339.26,339.33,16091.0,279.6663,279.8229,279.5345,279.5922,16091.0
2018-03-06 15:35:00,339.33,339.56,339.2,339.27,9233.0,279.5922,279.7817,279.4851,279.5427,9233.0
2018-03-06 15:40:00,339.34,339.54,339.02,339.1,16107.0,279.6004,279.7652,279.3368,279.4027,16107.0
2018-03-06 15:45:00,339.14,339.79,339.05,339.21,18396.0,279.4356,279.9712,279.3615,279.4933,18396.0
2018-03-06 15:50:00,339.18,339.52,339.18,339.3,25848.0,279.4686,279.7487,279.4686,279.5675,25848.0
2018-03-06 15:55:00,339.28,339.59,339.05,339.51,51439.0,279.551,279.8064,279.3615,279.7405,51439.0
2018-03-07 09:30:00,336.23,337.33,335.59,336.51,33175.0,277.0379,277.9443,276.5106,277.2686,33175.0
2018-03-07 09:35:00,336.81,336.96,335.31,335.66,33138.0,277.5158,277.6394,276.2799,276.5683,33138.0
2018-03-07 09:40:00,335.98,338.36,335.84,337.67,32653.0,276.8319,278.7929,276.7166,278.2244,32653.0
2018-03-07 09:45:00,337.83,338.24,335.74,335.75,20960.0,278.3562,278.6941,276.6342,276.6424,20960.0
2018-03-07 09:50:00,335.75,336.95,335.74,336.3,44385.0,276.6424,277.6312,276.6342,277.0956,44385.0
2018-03-07 09:55:00,336.31,336.94,336.15,336.36,11877.0,277.1038,277.6229,276.972,277.145,11877.0
2018-03-07 10:00:00,336.36,336.87,335.85,336.06,20406.0,277.145,277.5653,276.7248,276.8979,20406.0
2018-03-07 10:05:00,335.96,336.22,335.17,335.79,15012.0,276.8155,277.0297,276.1645,276.6754,15012.0
2018-03-07 10:10:00,335.61,335.91,334.1,334.6,35910.0,276.5271,276.7743,275.2829,275.6949,35910.0
2018-03-07 10:15:00,334.69,336.32,334.69,336.32,12548.0,275.769,277.1121,275.769,277.1121,12548.0
2018-03-07 10:20:00,336.13,337.1,336.13,337.0,10503.0,276.9555,277.7548,276.9555,277.6724,10503.0
2018-03-07 10:25:00,337.0,337.42,336.74,337.15,21008.0,277.6724,278.0184,277.4581,277.796,21008.0
2018-03-07 10:30:00,337.19,337.31,336.52,337.25,12125.0,277.8289,277.9278,277.2769,277.8784,12125.0
2018-03-07 10:35:00,337.38,337.83,337.33,337.71,5983.0,277.9855,278.3562,277.9443,278.2574,5983.0
2018-03-07 10:40:00,337.63,337.95,337.41,337.77,3629.0,278.1915,278.4551,278.0102,278.3068,3629.0
2018-03-07 10:45:00,337.84,338.17,337.73,338.02,5950.0,278.3645,278.6364,278.2739,278.5128,5950.0
2018-03-07 10:50:00,338.18,338.32,337.93,338.07,5335.0,278.6446,278.76,278.4386,278.554,5335.0
2018-03-07 10:55:00,338.0,338.02,337.41,338.02,4196.0,278.4963,278.5128,278.0102,278.5128,4196.0
2018-03-07 11:00:00,338.05,338.08,337.28,337.5,4287.0,278.5375,278.5622,277.9031,278.0843,4287.0
2018-03-07 11:05:00,337.37,337.87,337.26,337.87,8315.0,277.9772,278.3892,277.8866,278.3892,8315.0
2018-03-07 11:10:00,337.84,338.0,337.5,337.96,5448.0,278.3645,278.4963,278.0843,278.4634,5448.0
2018-03-07 11:15:00,338.01,338.26,337.75,337.75,7865.0,278.5046,278.7105,278.2903,278.2903,7865.0
2018-03-07 11:20:00,337.64,337.69,337.26,337.33,8568.0,278.1997,278.2409,277.8866,277.9443,8568.0
2018-03-07 11:25:00,337.45,337.76,337.22,337.22,10627.0,278.0431,278.2986,277.8536,277.8536,10627.0
2018-03-07 11:30:00,337.44,337.71,337.17,337.39,9840.0,278.0349,278.2574,277.8124,277.9937,9840.0
2018-03-07 11:35:00,337.2,338.01,337.19,337.96,5951.0,277.8372,278.5046,277.8289,278.4634,5951.0
2018-03-07 11:40:00,337.94,338.1,337.9,337.95,4130.0,278.4469,278.5787,278.4139,278.4551,4130.0
2018-03-07 11:45:00,338.0,338.04,337.59,337.59,5651.0,278.4963,278.5293,278.1585,278.1585,5651.0
2018-03-07 11:50:00,337.55,337.72,337.11,337.15,11055.0,278.1255,278.2656,277.763,277.796,11055.0
2018-03-07 11:55:00,337.17,337.3,336.5,336.5,7091.0,277.8124,277.9196,277.2604,277.2604,7091.0
2018-03-07 12:00:00,336.51,336.92,336.51,336.74,3706.0,277.2686,277.6065,277.2686,277.4581,3706.0
2018-03-07 12:05:00,336.58,336.97,336.58,336.7,4844.0,277.3263,277.6476,277.3263,277.4252,4844.0
2018-03-07 12:10:00,336.81,336.88,336.48,336.88,4640.0,277.5158,277.5735,277.2439,277.5735,4640.0
2018-03-07 12:15:00,336.85,337.35,336.61,337.34,4380.0,277.5488,277.9608,277.351,277.9525,4380.0
2018-03-07 12:20:00,337.35,337.62,337.16,337.31,6618.0,277.9608,278.1832,277.8042,277.9278,6618.0
2018-03-07 12:25:00,337.37,337.79,337.36,337.79,4672.0,277.9772,278.3233,277.969,278.3233,4672.0
2018-03-07 12:30:00,337.75,338.07,337.59,337.77,9892.0,278.2903,278.554,278.1585,278.3068,9892.0
2018-03-07 12:35:00,337.92,338.35,337.74,338.08,7435.0,278.4304,278.7847,278.2821,278.5622,7435.0
2018-03-07 12:40:00,337.98,338.1,337.68,337.97,6816.0,278.4798,278.5787,278.2327,278.4716,6816.0
2018-03-07 12:45:00,338.08,338.2,338.01,338.18,4582.0,278.5622,278.6611,278.5046,278.6446,4582.0
2018-03-07 12:50:00,338.14,338.42,338.03,338.25,8273.0,278.6117,278.8424,278.521,278.7023,8273.0
2018-03-07 12:55:00,338.3,338.65,338.3,338.49,4291.0,278.7435,279.0319,278.7435,278.9001,4291.0
2018-03-07 13:00:00,338.38,338.38,337.97,337.97,6700.0,278.8094,278.8094,278.4716,278.4716,6700.0
2018-03-07 13:05:00,337.96,338.02,337.45,337.85,4077.0,278.4634,278.5128,278.0431,278.3727,4077.0
2018-03-07 13:10:00,337.76,337.88,337.57,337.82,2970.0,278.2986,278.3974,278.142,278.348,2970.0
2018-03-07 13:15:00,337.91,338.09,337.52,338.09,7959.0,278.4222,278.5705,278.1008,278.5705,7959.0
2018-03-07 13:20:00,337.94,338.17,337.8,338.05,3862.0,278.4469,278.6364,278.3315,278.5375,3862.0
2018-03-07 13:25:00,338.12,338.51,337.92,338.51,3020.0,278.5952,278.9165,278.4304,278.9165,3020.0
2018-03-07 13:30:00,338.65,338.88,338.23,338.24,2697.0,279.0319,279.2214,278.6858,278.6941,2697.0
2018-03-07 13:35:00,338.36,338.77,338.31,338.76,3850.0,278.7929,279.1308,278.7517,279.1225,3850.0
2018-03-07 13:40:00,338.48,338.92,338.41,338.81,9521.0,278.8918,279.2544,278.8341,279.1637,9521.0
2018-03-07 13:45:00,338.82,339.3,338.78,339.16,9311.0,279.172,279.5675,279.139,279.4521,9311.0
2018-03-07 13:50:00,339.2,339.57,339.17,339.57,4869.0,279.4851,279.7899,279.4603,279.7899,4869.0
2018-03-07 13:55:00,339.48,339.61,339.23,339.61,4231.0,279.7158,279.8229,279.5098,279.8229,4231.0
2018-03-07 14:00:00,339.61,339.82,339.29,339.64,7742.0,279.8229,279.9959,279.5592,279.8476,7742.0
2018-03-07 14:05:00,339.53,339.6,339.19,339.56,7767.0,279.757,279.8146,279.4768,279.7817,7767.0
2018-03-07 14:10:00,339.56,340.0,339.55,339.81,6654.0,279.7817,280.1442,279.7734,279.9877,6654.0
2018-03-07 14:15:00,339.86,340.19,339.86,340.1,6678.0,280.0289,280.3008,280.0289,280.2266,6678.0
2018-03-07 14:20:00,340.01,340.28,339.66,340.03,5597.0,280.1525,280.3749,279.8641,280.1689,5597.0
2018-03-07 14:25:00,339.91,340.06,339.84,339.89,3500.0,280.0701,280.1937,280.0124,280.0536,3500.0
2018-03-07 14:30:00,339.75,340.37,339.69,340.37,3318.0,279.9382,280.4491,279.8888,280.4491,3318.0
2018-03-07 14:35:00,340.44,340.53,340.13,340.38,8489.0,280.5068,280.5809,280.2513,280.4573,8489.0
2018-03-07 14:40:00,340.51,340.62,340.44,340.54,4567.0,280.5644,280.6551,280.5068,280.5892,4567.0
2018-03-07 14:45:00,340.51,340.6,340.2,340.53,6015.0,280.5644,280.6386,280.309,280.5809,6015.0
2018-03-07 14:50:00,340.61,340.9,339.97,339.98,9179.0,280.6468,280.8858,280.1195,280.1277,9179.0
2018-03-07 14:55:00,340.1,340.35,340.05,340.16,4328.0,280.2266,280.4326,280.1854,280.2761,4328.0
2018-03-07 15:00:00,340.28,340.66,340.28,340.59,5588.0,280.3749,280.688,280.3749,280.6304,5588.0
2018-03-07 15:05:00,340.56,341.78,340.56,341.67,15698.0,280.6056,281.6109,280.6056,281.5202,15698.0
2018-03-07 15:10:00,341.75,342.08,341.64,341.64,10866.0,281.5861,281.8581,281.4955,281.4955,10866.0
2018-03-07 15:15:00,341.61,342.1,341.58,341.98,7363.0,281.4708,281.8745,281.4461,281.7757,7363.0
2018-03-07 15:20:00,341.98,342.52,341.9,342.46,14269.0,281.7757,282.2206,281.7097,282.1712,14269.0
2018-03-07 15:25:00,342.31,342.47,342.16,342.34,6524.0,282.0476,282.1794,281.924,282.0723,6524.0
2018-03-07 15:30:00,342.29,342.7,342.25,342.65,13930.0,282.0311,282.3689,281.9981,282.3277,13930.0
2018-03-07 15:35:00,342.55,343.19,342.54,342.78,14502.0,282.2453,282.7726,282.2371,282.4348,14502.0
2018-03-07 15:40:00,342.83,342.95,342.61,342.8,10074.0,282.476,282.5749,282.2947,282.4513,10074.0
2018-03-07 15:45:00,342.84,343.05,342.62,342.62,19498.0,282.4843,282.6573,282.303,282.303,19498.0
2018-03-07 15:50:00,342.63,342.63,341.88,341.93,16877.0,282.3112,282.3112,281.6933,281.7345,16877.0
2018-03-07 15:55:00,342.01,342.37,342.01,342.19,42519.0,281.8004,282.097,281.8004,281.9487,42519.0
2018-03-08 09:30:00,343.12,343.7,342.06,342.41,14005.0,282.715,283.1929,281.8416,282.13,14005.0
2018-03-08 09:35:00,342.85,343.26,342.0,342.0,11362.0,282.4925,282.8303,281.7921,281.7921,11362.0
2018-03-08 09:40:00,341.8,341.8,340.67,340.97,9875.0,281.6273,281.6273,280.6963,280.9435,9875.0
2018-03-08 09:45:00,341.07,341.32,340.08,340.32,8738.0,281.0259,281.2318,280.2101,280.4079,8738.0
2018-03-08 09:50:00,340.19,340.5,340.18,340.21,6571.0,280.3008,280.5562,280.2925,280.3173,6571.0
2018-03-08 09:55:00,340.26,340.42,340.0,340.33,9152.0,280.3585,280.4903,280.1442,280.4161,9152.0
2018-03-08 10:00:00,340.2,340.68,340.0,340.01,16331.0,280.309,280.7045,280.1442,280.1525,16331.0
2018-03-08 10:05:00,340.01,340.46,339.55,340.46,15746.0,280.1525,280.5232,279.7734,280.5232,15746.0
2018-03-08 10:10:00,340.5,341.04,340.28,340.8,8750.0,280.5562,281.0011,280.3749,280.8034,8750.0
2018-03-08 10:15:00,340.82,340.82,339.94,340.34,8499.0,280.8199,280.8199,280.0948,280.4244,8499.0
2018-03-08 10:20:00,340.29,341.17,340.25,340.25,10239.0,280.3832,281.1083,280.3502,280.3502,10239.0
2018-03-08 10:25:00,340.36,340.66,340.03,340.27,7047.0,280.4409,280.688,280.1689,280.3667,7047.0
2018-03-08 10:30:00,340.22,340.43,340.0,340.34,3276.0,280.3255,280.4985,280.1442,280.4244,3276.0
2018-03-08 10:35:00,340.17,340.26,340.0,340.21,17893.0,280.2843,280.3585,280.1442,280.3173,17893.0
2018-03-08 10:40:00,340.18,340.53,340.16,340.52,3850.0,280.2925,280.5809,280.2761,280.5727,3850.0
2018-03-08 10:45:00,340.55,340.8,340.28,340.78,7415.0,280.5974,280.8034,280.3749,280.7869,7415.0
2018-03-08 10:50:00,340.72,340.9,340.42,340.73,10259.0,280.7375,280.8858,280.4903,280.7457,10259.0
2018-03-08 10:55:00,340.64,340.75,340.0,340.34,10213.0,280.6716,280.7622,280.1442,280.4244,10213.0
2018-03-08 11:00:00,340.24,340.32,340.0,340.24,14215.0,280.342,280.4079,280.1442,280.342,14215.0
2018-03-08 11:05:00,340.12,340.28,339.96,340.28,12323.0,280.2431,280.3749,280.1113,280.3749,12323.0
2018-03-08 11:10:00,340.34,341.2,340.22,341.1,13342.0,280.4244,281.133,280.3255,281.0506,13342.0
2018-03-08 11:15:00,341.2,341.29,340.78,340.88,8080.0,281.133,281.2071,280.7869,280.8693,8080.0
2018-03-08 11:20:00,341.06,341.34,340.88,340.88,2350.0,281.0176,281.2483,280.8693,280.8693,2350.0
2018-03-08 11:25:00,341.06,341.07,340.62,340.72,3900.0,281.0176,281.0259,280.6551,280.7375,3900.0
2018-03-08 11:30:00,340.69,340.69,339.95,340.1,13282.0,280.7128,280.7128,280.103,280.2266,13282.0
2018-03-08 11:35:00,340.2,340.39,340.0,340.2,6598.0,280.309,280.4656,280.1442,280.309,6598.0
2018-03-08 11:40:00,340.2,340.29,340.0,340.0,5755.0,280.309,280.3832,280.1442,280.1442,5755.0
2018-03-08 11:45:00,340.15,340.71,340.0,340.42,4755.0,280.2678,280.7292,280.1442,280.4903,4755.0
2018-03-08 11:50:00,340.37,340.46,340.03,340.46,4724.0,280.4491,280.5232,280.1689,280.5232,4724.0
2018-03-08 11:55:00,340.36,340.68,340.31,340.68,2838.0,280.4409,280.7045,280.3997,280.7045,2838.0
2018-03-08 12:00:00,340.73,340.88,340.45,340.55,5616.0,280.7457,280.8693,280.515,280.5974,5616.0
2018-03-08 12:05:00,340.46,340.52,340.19,340.19,3000.0,280.5232,280.5727,280.3008,280.3008,3000.0
2018-03-08 12:10:00,340.11,340.22,339.86,340.07,14777.0,280.2349,280.3255,280.0289,280.2019,14777.0
2018-03-08 12:15:00,340.21,340.35,340.0,340.04,4150.0,280.3173,280.4326,280.1442,280.1772,4150.0
2018-03-08 12:20:00,340.11,340.53,340.0,340.0,4251.0,280.2349,280.5809,280.1442,280.1442,4251.0
2018-03-08 12:25:00,340.12,340.6,340.07,340.49,3223.0,280.2431,280.6386,280.2019,280.548,3223.0
2018-03-08 12:30:00,340.5,340.5,340.0,340.0,2200.0,280.5562,280.5562,280.1442,280.1442,2200.0
2018-03-08 12:35:00,340.09,340.3,340.06,340.3,5757.0,280.2184,280.3914,280.1937,280.3914,5757.0
2018-03-08 12:40:00,340.22,340.33,340.0,340.09,5468.0,280.3255,280.4161,280.1442,280.2184,5468.0
2018-03-08 12:45:00,340.18,340.45,340.18,340.35,2545.0,280.2925,280.515,280.2925,280.4326,2545.0
2018-03-08 12:50:00,340.36,340.36,340.0,340.17,8988.0,280.4409,280.4409,280.1442,280.2843,8988.0
2018-03-08 12:55:00,340.19,340.3,340.0,340.18,6288.0,280.3008,280.3914,280.1442,280.2925,6288.0
2018-03-08 13:00:00,340.21,340.42,340.04,340.35,3715.0,280.3173,280.4903,280.1772,280.4326,3715.0
2018-03-08 13:05:00,340.24,340.39,340.18,340.29,1104.0,280.342,280.4656,280.2925,280.3832,1104.0
2018-03-08 13:10:00,340.33,340.49,340.33,340.47,4524.0,280.4161,280.548,280.4161,280.5315,4524.0
2018-03-08 13:15:00,340.46,340.48,340.25,340.4,3533.0,280.5232,280.5397,280.3502,280.4738,3533.0
2018-03-08 13:20:00,340.44,340.72,340.13,340.13,3458.0,280.5068,280.7375,280.2513,280.2513,3458.0
2018-03-08 13:25:00,340.16,340.22,339.98,340.22,5565.0,280.2761,280.3255,280.1277,280.3255,5565.0
2018-03-08 13:30:00,340.09,340.09,339.83,340.09,4394.0,280.2184,280.2184,280.0042,280.2184,4394.0
2018-03-08 13:35:00,340.14,340.14,339.76,339.76,4295.0,280.2596,280.2596,279.9465,279.9465,4295.0
2018-03-08 13:40:00,339.7,339.88,339.5,339.5,3154.0,279.897,280.0454,279.7323,279.7323,3154.0
2018-03-08 13:45:00,339.4,339.72,339.39,339.53,2500.0,279.6499,279.9135,279.6416,279.757,2500.0
2018-03-08 13:50:00,339.56,339.88,339.56,339.78,2771.0,279.7817,280.0454,279.7817,279.963,2771.0
2018-03-08 13:55:00,339.74,339.89,339.68,339.78,2976.0,279.93,280.0536,279.8806,279.963,2976.0
2018-03-08 14:00:00,339.97,339.97,339.73,339.82,3008.0,280.1195,280.1195,279.9218,279.9959,3008.0
2018-03-08 14:05:00,339.82,339.85,339.42,339.48,3109.0,279.9959,280.0206,279.6663,279.7158,3109.0
2018-03-08 14:10:00,339.46,339.53,339.34,339.53,1400.0,279.6993,279.757,279.6004,279.757,1400.0
2018-03-08 14:15:00,339.62,339.79,339.62,339.72,2179.0,279.8311,279.9712,279.8311,279.9135,2179.0
2018-03-08 14:20:00,339.78,339.91,339.73,339.85,4507.0,279.963,280.0701,279.9218,280.0206,4507.0
2018-03-08 14:25:00,339.67,339.87,339.58,339.8,3928.0,279.8723,280.0371,279.7982,279.9794,3928.0
2018-03-08 14:30:00,339.7,340.0,339.34,339.94,5282.0,279.897,280.1442,279.6004,280.0948,5282.0
2018-03-08 14:35:00,339.91,340.2,339.82,340.2,5308.0,280.0701,280.309,279.9959,280.309,5308.0
2018-03-08 14:40:00,340.16,340.26,339.9,340.0,2344.0,280.2761,280.3585,280.0618,280.1442,2344.0
2018-03-08 14:45:00,340.01,340.35,340.01,340.18,4192.0,280.1525,280.4326,280.1525,280.2925,4192.0
2018-03-08 14:50:00,340.36,340.69,340.33,340.6,5290.0,280.4409,280.7128,280.4161,280.6386,5290.0
2018-03-08 14:55:00,340.51,340.93,340.47,340.93,4597.0,280.5644,280.9105,280.5315,280.9105,4597.0
2018-03-08 15:00:00,340.95,341.51,340.93,341.5,11017.0,280.927,281.3884,280.9105,281.3802,11017.0
2018-03-08 15:05:00,341.59,341.62,341.1,341.16,14339.0,281.4543,281.479,281.0506,281.1,14339.0
2018-03-08 15:10:00,341.25,341.52,340.98,341.07,19184.0,281.1742,281.3966,280.9517,281.0259,19184.0
2018-03-08 15:15:00,341.03,341.77,341.03,341.75,10235.0,280.9929,281.6026,280.9929,281.5861,10235.0
2018-03-08 15:20:00,341.79,342.37,341.74,341.85,12439.0,281.6191,282.097,281.5779,281.6685,12439.0
2018-03-08 15:25:00,341.7,342.12,341.7,342.04,8520.0,281.5449,281.891,281.5449,281.8251,8520.0
2018-03-08 15:30:00,341.83,341.93,341.33,341.66,7961.0,281.6521,281.7345,281.2401,281.512,7961.0
2018-03-08 15:35:00,341.7,341.9,341.48,341.48,9607.0,281.5449,281.7097,281.3637,281.3637,9607.0
2018-03-08 15:40:00,341.44,341.52,340.99,341.2,12593.0,281.3307,281.3966,280.9599,281.133,12593.0
2018-03-08 15:45:00,341.04,341.18,340.58,340.73,13614.0,281.0011,281.1165,280.6221,280.7457,13614.0
2018-03-08 15:50:00,340.84,341.48,340.83,341.08,19358.0,280.8363,281.3637,280.8281,281.0341,19358.0
2018-03-08 15:55:00,341.28,342.0,341.18,341.86,47359.0,281.1989,281.7921,281.1165,281.6768,47359.0
2018-03-09 09:30:00,341.78,342.0,339.6,340.03,52089.0,281.6109,281.7921,279.8146,280.1689,52089.0
2018-03-09 09:35:00,340.06,340.33,338.7,339.53,27883.0,280.1937,280.4161,279.0731,279.757,27883.0
2018-03-09 09:40:00,339.51,340.48,339.27,339.76,15227.0,279.7405,280.5397,279.5427,279.9465,15227.0
2018-03-09 09:45:00,339.5,339.75,339.17,339.5,10239.0,279.7323,279.9382,279.4603,279.7323,10239.0
2018-03-09 09:50:00,339.4,339.77,338.87,338.87,23891.0,279.6499,279.9547,279.2132,279.2132,23891.0
2018-03-09 09:55:00,338.88,338.97,338.08,338.56,34080.0,279.2214,279.2956,278.5622,278.9577,34080.0
2018-03-09 10:00:00,338.74,339.45,338.74,338.94,14751.0,279.106,279.6911,279.106,279.2708,14751.0
2018-03-09 10:05:00,339.09,339.1,338.81,338.97,20801.0,279.3944,279.4027,279.1637,279.2956,20801.0
2018-03-09 10:10:00,338.96,339.9,338.81,339.81,17443.0,279.2873,280.0618,279.1637,279.9877,17443.0
2018-03-09 10:15:00,339.86,340.6,339.73,340.21,16076.0,280.0289,280.6386,279.9218,280.3173,16076.0
2018-03-09 10:20:00,340.22,340.25,339.06,339.06,11718.0,280.3255,280.3502,279.3697,279.3697,11718.0
2018-03-09 10:25:00,339.25,339.71,339.15,339.7,8926.0,279.5263,279.9053,279.4439,279.897,8926.0
2018-03-09 10:30:00,339.72,340.13,339.59,340.13,7595.0,279.9135,280.2513,279.8064,280.2513,7595.0
2018-03-09 10:35:00,340.14,340.45,340.02,340.03,9183.0,280.2596,280.515,280.1607,280.1689,9183.0
2018-03-09 10:40:00,340.12,340.41,340.01,340.41,5549.0,280.2431,280.482,280.1525,280.482,5549.0
2018-03-09 10:45:00,340.5,340.73,340.4,340.72,6234.0,280.5562,280.7457,280.4738,280.7375,6234.0
2018-03-09 10:50:00,340.76,341.17,340.76,340.99,9524.0,280.7704,281.1083,280.7704,280.9599,9524.0
2018-03-09 10:55:00,340.92,341.0,340.61,340.92,8514.0,280.9023,280.9682,280.6468,280.9023,8514.0
2018-03-09 11:00:00,340.98,341.24,340.82,340.99,7559.0,280.9517,281.1659,280.8199,280.9599,7559.0
2018-03-09 11:05:00,340.94,340.94,340.59,340.75,6063.0,280.9187,280.9187,280.6304,280.7622,6063.0
2018-03-09 11:10:00,340.65,340.8,340.3,340.6,6786.0,280.6798,280.8034,280.3914,280.6386,6786.0
2018-03-09 11:15:00,340.68,341.0,340.56,341.0,8750.0,280.7045,280.9682,280.6056,280.9682,8750.0
2018-03-09 11:20:00,340.85,340.95,340.74,340.74,10435.0,280.8446,280.927,280.754,280.754,10435.0
2018-03-09 11:25:00,340.73,341.36,340.65,341.36,4180.0,280.7457,281.2648,280.6798,281.2648,4180.0
2018-03-09 11:30:00,341.43,341.71,341.04,341.35,17261.0,281.3225,281.5532,281.0011,281.2566,17261.0
2018-03-09 11:35:00,341.49,341.62,341.21,341.62,4574.0,281.3719,281.479,281.1412,281.479,4574.0
2018-03-09 11:40:00,341.62,341.77,341.5,341.77,6880.0,281.479,281.6026,281.3802,281.6026,6880.0
2018-03-09 11:45:00,341.68,341.78,341.5,341.57,3226.0,281.5285,281.6109,281.3802,281.4378,3226.0
2018-03-09 11:50:00,341.54,341.66,341.33,341.55,5992.0,281.4131,281.512,281.2401,281.4214,5992.0
2018-03-09 11:55:00,341.48,341.53,341.34,341.44,5576.0,281.3637,281.4049,281.2483,281.3307,5576.0
2018-03-09 12:00:00,341.47,341.79,341.45,341.77,9811.0,281.3554,281.6191,281.339,281.6026,9811.0
2018-03-09 12:05:00,341.83,342.07,341.67,341.98,16075.0,281.6521,281.8498,281.5202,281.7757,16075.0
2018-03-09 12:10:00,341.91,342.37,341.87,342.18,5881.0,281.718,282.097,281.685,281.9404,5881.0
2018-03-09 12:15:00,342.24,342.38,341.99,342.2,5768.0,281.9899,282.1052,281.7839,281.9569,5768.0
2018-03-09 12:20:00,342.33,342.49,342.3,342.34,4956.0,282.064,282.1959,282.0393,282.0723,4956.0
2018-03-09 12:25:00,342.33,342.4,342.0,342.1,3700.0,282.064,282.1217,281.7921,281.8745,3700.0
2018-03-09 12:30:00,342.1,342.4,342.09,342.37,4210.0,281.8745,282.1217,281.8663,282.097,4210.0
2018-03-09 12:35:00,342.4,342.56,342.28,342.4,5935.0,282.1217,282.2535,282.0228,282.1217,5935.0
2018-03-09 12:40:00,342.35,342.36,341.89,341.99,13766.0,282.0805,282.0888,281.7015,281.7839,13766.0
2018-03-09 12:45:00,342.0,342.16,341.91,342.04,14957.0,281.7921,281.924,281.718,281.8251,14957.0
2018-03-09 12:50:00,342.07,342.07,341.62,341.83,4079.0,281.8498,281.8498,281.479,281.6521,4079.0
2018-03-09 12:55:00,341.79,342.0,341.55,341.55,25354.0,281.6191,281.7921,281.4214,281.4214,25354.0
2018-03-09 13:00:00,341.62,341.97,341.61,341.89,9978.0,281.479,281.7674,281.4708,281.7015,9978.0
2018-03-09 13:05:00,341.84,341.92,341.68,341.85,5971.0,281.6603,281.7262,281.5285,281.6685,5971.0
2018-03-09 13:10:00,341.87,341.88,341.49,341.58,14954.0,281.685,281.6933,281.3719,281.4461,14954.0
2018-03-09 13:15:00,341.68,341.73,341.44,341.72,8561.0,281.5285,281.5697,281.3307,281.5614,8561.0
2018-03-09 13:20:00,341.67,341.74,341.29,341.46,14682.0,281.5202,281.5779,281.2071,281.3472,14682.0
2018-03-09 13:25:00,341.69,341.69,341.47,341.63,6550.0,281.5367,281.5367,281.3554,281.4873,6550.0
2018-03-09 13:30:00,341.57,341.6,341.34,341.34,4449.0,281.4378,281.4626,281.2483,281.2483,4449.0
2018-03-09 13:35:00,341.35,341.48,341.3,341.48,2778.0,281.2566,281.3637,281.2154,281.3637,2778.0
2018-03-09 13:40:00,341.48,341.49,341.23,341.42,6493.0,281.3637,281.3719,281.1577,281.3142,6493.0
2018-03-09 13:45:00,341.44,341.53,341.25,341.33,7093.0,281.3307,281.4049,281.1742,281.2401,7093.0
2018-03-09 13:50:00,341.43,341.48,341.17,341.24,8578.0,281.3225,281.3637,281.1083,281.1659,8578.0
2018-03-09 13:55:00,341.11,341.33,341.11,341.32,2105.0,281.0588,281.2401,281.0588,281.2318,2105.0
2018-03-09 14:00:00,341.29,341.3,340.78,340.86,8316.0,281.2071,281.2154,280.7869,280.8528,8316.0
2018-03-09 14:05:00,340.79,340.9,340.61,340.72,6894.0,280.7952,280.8858,280.6468,280.7375,6894.0
2018-03-09 14:10:00,340.82,341.01,340.71,341.01,10785.0,280.8199,280.9764,280.7292,280.9764,10785.0
2018-03-09 14:15:00,340.87,340.87,340.58,340.66,9796.0,280.8611,280.8611,280.6221,280.688,9796.0
2018-03-09 14:20:00,340.61,340.61,340.26,340.42,3746.0,280.6468,280.6468,280.3585,280.4903,3746.0
2018-03-09 14:25:00,340.47,340.62,340.25,340.47,10537.0,280.5315,280.6551,280.3502,280.5315,10537.0
2018-03-09 14:30:00,340.48,341.02,340.48,340.78,5816.0,280.5397,280.9847,280.5397,280.7869,5816.0
2018-03-09 14:35:00,340.75,341.01,340.67,341.01,7382.0,280.7622,280.9764,280.6963,280.9764,7382.0
2018-03-09 14:40:00,341.16,341.33,340.86,340.87,7871.0,281.1,281.2401,280.8528,280.8611,7871.0
2018-03-09 14:45:00,340.8,340.98,340.57,340.76,25347.0,280.8034,280.9517,280.6139,280.7704,25347.0
2018-03-09 14:50:00,340.75,340.76,340.48,340.5,18571.0,280.7622,280.7704,280.5397,280.5562,18571.0
2018-03-09 14:55:00,340.54,340.64,340.47,340.62,13672.0,280.5892,280.6716,280.5315,280.6551,13672.0
2018-03-09 15:00:00,340.62,340.7,340.55,340.55,5176.0,280.6551,280.721,280.5974,280.5974,5176.0
2018-03-09 15:05:00,340.59,340.59,340.1,340.24,10116.0,280.6304,280.6304,280.2266,280.342,10116.0
2018-03-09 15:10:00,340.31,340.52,340.2,340.42,11052.0,280.3997,280.5727,280.309,280.4903,11052.0
2018-03-09 15:15:00,340.44,340.51,340.12,340.12,9507.0,280.5068,280.5644,280.2431,280.2431,9507.0
2018-03-09 15:20:00,340.05,340.23,339.86,340.23,11563.0,280.1854,280.3337,280.0289,280.3337,11563.0
2018-03-09 15:25:00,340.23,340.53,340.18,340.42,13442.0,280.3337,280.5809,280.2925,280.4903,13442.0
2018-03-09 15:30:00,340.45,340.58,340.28,340.28,15566.0,280.515,280.6221,280.3749,280.3749,15566.0
2018-03-09 15:35:00,340.34,340.87,340.25,340.79,14016.0,280.4244,280.8611,280.3502,280.7952,14016.0
2018-03-09 15:40:00,340.71,341.16,340.52,340.52,44679.0,280.7292,281.1,280.5727,280.5727,44679.0
2018-03-09 15:45:00,340.61,340.61,340.22,340.37,30061.0,280.6468,280.6468,280.3255,280.4491,30061.0
2018-03-09 15:50:00,340.44,340.85,340.44,340.73,38873.0,280.5068,280.8446,280.5068,280.7457,38873.0
2018-03-09 15:55:00,340.78,341.11,340.43,340.49,158152.0,280.7869,281.0588,280.4985,280.548,158152.0
2018-03-12 09:30:00,341.0,341.36,339.24,339.77,30457.0,280.9682,281.2648,279.518,279.9547,30457.0
2018-03-12 09:35:00,339.46,339.7,338.35,338.38,21440.0,279.6993,279.897,278.7847,278.8094,21440.0
2018-03-12 09:40:00,338.36,338.47,337.6,337.92,19285.0,278.7929,278.8836,278.1667,278.4304,19285.0
2018-03-12 09:45:00,337.96,338.41,337.28,338.29,34953.0,278.4634,278.8341,277.9031,278.7353,34953.0
2018-03-12 09:50:00,338.28,338.65,338.17,338.2,26926.0,278.727,279.0319,278.6364,278.6611,26926.0
2018-03-12 09:55:00,338.15,338.21,337.84,337.84,26180.0,278.6199,278.6694,278.3645,278.3645,26180.0
2018-03-12 10:00:00,337.81,337.86,337.1,337.13,24814.0,278.3398,278.381,277.7548,277.7795,24814.0
2018-03-12 10:05:00,337.15,337.26,336.75,336.75,27842.0,277.796,277.8866,277.4664,277.4664,27842.0
2018-03-12 10:10:00,336.71,337.11,336.41,336.89,22260.0,277.4334,277.763,277.1862,277.5817,22260.0
2018-03-12 10:15:00,336.88,337.12,336.73,336.77,15833.0,277.5735,277.7712,277.4499,277.4829,15833.0
2018-03-12 10:20:00,336.78,337.11,336.66,336.79,24198.0,277.4911,277.763,277.3922,277.4993,24198.0
2018-03-12 10:25:00,336.73,337.02,336.66,336.66,10482.0,277.4499,277.6888,277.3922,277.3922,10482.0
2018-03-12 10:30:00,336.76,336.88,336.45,336.75,18648.0,277.4746,277.5735,277.2192,277.4664,18648.0
2018-03-12 10:35:00,336.71,336.71,335.6,335.66,23060.0,277.4334,277.4334,276.5188,276.5683,23060.0
2018-03-12 10:40:00,335.7,335.7,335.06,335.63,26598.0,276.6012,276.6012,276.0739,276.5436,26598.0
2018-03-12 10:45:00,335.56,335.94,335.5,335.9,26411.0,276.4859,276.799,276.4364,276.766,26411.0
2018-03-12 10:50:00,335.97,335.97,334.5,334.86,33352.0,276.8237,276.8237,275.6125,275.9091,33352.0
2018-03-12 10:55:00,334.78,334.96,334.27,334.38,41845.0,275.8432,275.9915,275.423,275.5136,41845.0
2018-03-12 11:00:00,334.26,335.12,333.89,334.39,58079.0,275.4147,276.1233,275.1099,275.5218,58079.0
2018-03-12 11:05:00,334.43,334.53,333.91,333.97,24714.0,275.5548,275.6372,275.1264,275.1758,24714.0
2018-03-12 11:10:00,333.97,334.06,333.25,333.71,26034.0,275.1758,275.2499,274.5825,274.9616,26034.0
2018-03-12 11:15:00,333.79,334.52,333.79,334.12,23763.0,275.0275,275.629,275.0275,275.2994,23763.0
2018-03-12 11:20:00,334.25,334.25,333.14,333.14,20334.0,275.4065,275.4065,274.4919,274.4919,20334.0
2018-03-12 11:25:00,333.08,333.51,333.04,333.3,17875.0,274.4425,274.7968,274.4095,274.6237,17875.0
2018-03-12 11:30:00,333.26,333.78,333.13,333.78,37113.0,274.5908,275.0192,274.4837,275.0192,37113.0
2018-03-12 11:35:00,333.74,334.27,333.69,334.03,35337.0,274.9863,275.423,274.9451,275.2252,35337.0
2018-03-12 11:40:00,334.07,334.49,333.6,333.89,30312.0,275.2582,275.6042,274.8709,275.1099,30312.0
2018-03-12 11:45:00,333.94,333.96,333.51,333.92,12806.0,275.1511,275.1675,274.7968,275.1346,12806.0
2018-03-12 11:50:00,333.83,333.91,333.2,333.91,17067.0,275.0604,275.1264,274.5413,275.1264,17067.0
2018-03-12 11:55:00,333.75,334.38,333.69,334.07,15969.0,274.9945,275.5136,274.9451,275.2582,15969.0
2018-03-12 12:00:00,334.18,334.61,334.14,334.61,18509.0,275.3488,275.7031,275.3159,275.7031,18509.0
2018-03-12 12:05:00,334.57,335.22,334.51,335.04,18827.0,275.6702,276.2057,275.6207,276.0574,18827.0
2018-03-12 12:10:00,335.07,335.26,334.62,335.16,18389.0,276.0821,276.2387,275.7114,276.1563,18389.0
2018-03-12 12:15:00,335.19,335.19,334.93,334.93,12881.0,276.181,276.181,275.9668,275.9668,12881.0
2018-03-12 12:20:00,334.93,335.58,334.65,335.5,14581.0,275.9668,276.5024,275.7361,276.4364,14581.0
2018-03-12 12:25:00,335.58,335.72,335.47,335.47,16956.0,276.5024,276.6177,276.4117,276.4117,16956.0
2018-03-12 12:30:00,335.42,335.71,335.11,335.16,9685.0,276.3705,276.6095,276.1151,276.1563,9685.0
2018-03-12 12:35:00,335.25,335.25,334.85,335.05,8095.0,276.2304,276.2304,275.9009,276.0657,8095.0
2018-03-12 12:40:00,335.12,335.43,335.05,335.43,19930.0,276.1233,276.3788,276.0657,276.3788,19930.0
2018-03-12 12:45:00,335.37,335.58,335.22,335.55,10569.0,276.3293,276.5024,276.2057,276.4776,10569.0
2018-03-12 12:50:00,335.5,335.73,335.44,335.71,7795.0,276.4364,276.6259,276.387,276.6095,7795.0
2018-03-12 12:55:00,335.77,335.77,335.3,335.32,9212.0,276.6589,276.6589,276.2716,276.2881,9212.0
2018-03-12 13:00:00,335.3,335.61,335.29,335.6,10465.0,276.2716,276.5271,276.2634,276.5188,10465.0
2018-03-12 13:05:00,335.63,336.16,335.59,335.93,13146.0,276.5436,276.9802,276.5106,276.7907,13146.0
2018-03-12 13:10:00,335.92,335.97,335.66,335.81,5300.0,276.7825,276.8237,276.5683,276.6919,5300.0
2018-03-12 13:15:00,335.73,335.83,335.3,335.36,5197.0,276.6259,276.7083,276.2716,276.3211,5197.0
2018-03-12 13:20:00,335.3,335.48,335.26,335.26,5301.0,276.2716,276.42,276.2387,276.2387,5301.0
2018-03-12 13:25:00,335.31,335.36,335.02,335.03,7526.0,276.2799,276.3211,276.0409,276.0492,7526.0
2018-03-12 13:30:00,335.08,335.13,334.81,334.81,8122.0,276.0904,276.1316,275.8679,275.8679,8122.0
2018-03-12 13:35:00,334.82,335.25,334.76,335.17,24579.0,275.8761,276.2304,275.8267,276.1645,24579.0
2018-03-12 13:40:00,335.22,335.27,334.81,334.86,8048.0,276.2057,276.2469,275.8679,275.9091,8048.0
2018-03-12 13:45:00,334.89,335.2,334.78,335.11,7688.0,275.9338,276.1893,275.8432,276.1151,7688.0
2018-03-12 13:50:00,335.18,335.18,334.8,334.82,5716.0,276.1728,276.1728,275.8597,275.8761,5716.0
2018-03-12 13:55:00,334.82,335.23,334.81,335.15,9133.0,275.8761,276.214,275.8679,276.1481,9133.0
2018-03-12 14:00:00,335.18,335.18,334.91,334.98,8590.0,276.1728,276.1728,275.9503,276.008,8590.0
2018-03-12 14:05:00,334.97,335.03,334.38,334.38,10991.0,275.9997,276.0492,275.5136,275.5136,10991.0
2018-03-12 14:10:00,334.34,334.36,333.73,333.73,17674.0,275.4807,275.4971,274.978,274.978,17674.0
2018-03-12 14:15:00,333.82,334.33,333.73,334.28,11993.0,275.0522,275.4724,274.978,275.4312,11993.0
2018-03-12 14:20:00,334.29,334.29,334.05,334.07,12659.0,275.4395,275.4395,275.2417,275.2582,12659.0
2018-03-12 14:25:00,334.12,334.32,334.07,334.25,9877.0,275.2994,275.4642,275.2582,275.4065,9877.0
2018-03-12 14:30:00,334.28,334.3,333.73,333.86,12049.0,275.4312,275.4477,274.978,275.0852,12049.0
2018-03-12 14:35:00,333.92,334.02,333.79,333.89,11260.0,275.1346,275.217,275.0275,275.1099,11260.0
2018-03-12 14:40:00,333.94,333.95,333.43,333.57,14419.0,275.1511,275.1593,274.7309,274.8462,14419.0
2018-03-12 14:45:00,333.61,333.62,333.26,333.42,14471.0,274.8792,274.8874,274.5908,274.7226,14471.0
2018-03-12 14:50:00,333.43,333.67,333.2,333.67,11622.0,274.7309,274.9286,274.5413,274.9286,11622.0
2018-03-12 14:55:00,333.62,333.85,333.49,333.85,14656.0,274.8874,275.0769,274.7803,275.0769,14656.0
2018-03-12 15:00:00,333.86,334.23,333.77,334.14,25531.0,275.0852,275.39,275.011,275.3159,25531.0
2018-03-12 15:05:00,334.18,334.18,334.02,334.02,13240.0,275.3488,275.3488,275.217,275.217,13240.0
2018-03-12 15:10:00,334.08,334.37,334.02,334.04,15105.0,275.2664,275.5054,275.217,275.2335,15105.0
2018-03-12 15:15:00,334.11,334.18,334.0,334.11,14022.0,275.2911,275.3488,275.2005,275.2911,14022.0
2018-03-12 15:20:00,334.12,334.33,334.11,334.31,21753.0,275.2994,275.4724,275.2911,275.4559,21753.0
2018-03-12 15:25:00,334.34,334.4,334.1,334.32,10391.0,275.4807,275.5301,275.2829,275.4642,10391.0
2018-03-12 15:30:00,334.22,334.34,333.75,333.86,31779.0,275.3818,275.4807,274.9945,275.0852,31779.0
2018-03-12 15:35:00,333.86,334.0,333.53,333.58,26759.0,275.0852,275.2005,274.8132,274.8544,26759.0
2018-03-12 15:40:00,333.58,334.08,333.58,334.07,40134.0,274.8544,275.2664,274.8544,275.2582,40134.0
2018-03-12 15:45:00,334.09,334.34,333.96,334.22,47661.0,275.2747,275.4807,275.1675,275.3818,47661.0
2018-03-12 15:50:00,334.18,334.21,333.72,333.74,53906.0,275.3488,275.3735,274.9698,274.9863,53906.0
2018-03-12 15:55:00,333.79,333.84,333.1,333.1,92190.0,275.0275,275.0687,274.4589,274.4589,92190.0
2018-03-13 09:30:00,334.78,335.45,333.23,333.34,37620.0,275.8432,276.3952,274.5661,274.6567,37620.0
2018-03-13 09:35:00,333.45,334.15,333.45,333.67,43596.0,274.7473,275.3241,274.7473,274.9286,43596.0
2018-03-13 09:40:00,333.64,334.29,333.34,334.21,28734.0,274.9039,275.4395,274.6567,275.3735,28734.0
2018-03-13 09:45:00,334.13,334.28,333.68,333.89,30653.0,275.3076,275.4312,274.9368,275.1099,30653.0
2018-03-13 09:50:00,333.82,334.09,333.59,333.85,27921.0,275.0522,275.2747,274.8627,275.0769,27921.0
2018-03-13 09:55:00,333.93,334.05,332.67,332.7,26387.0,275.1428,275.2417,274.1046,274.1294,26387.0
2018-03-13 10:00:00,332.71,333.04,332.26,333.0,27619.0,274.1376,274.4095,273.7668,274.3766,27619.0
2018-03-13 10:05:00,332.94,333.29,332.54,332.57,17876.0,274.3271,274.6155,273.9975,274.0223,17876.0
2018-03-13 10:10:00,332.61,332.74,332.08,332.32,18008.0,274.0552,274.1623,273.6185,273.8163,18008.0
2018-03-13 10:15:00,332.32,334.04,332.26,334.03,18814.0,273.8163,275.2335,273.7668,275.2252,18814.0
2018-03-13 10:20:00,334.19,335.83,334.06,335.74,37551.0,275.3571,276.7083,275.2499,276.6342,37551.0
2018-03-13 10:25:00,335.79,335.79,334.99,335.0,9773.0,276.6754,276.6754,276.0162,276.0245,9773.0
2018-03-13 10:30:00,335.12,335.17,334.57,334.84,6834.0,276.1233,276.1645,275.6702,275.8926,6834.0
2018-03-13 10:35:00,334.73,334.89,334.6,334.82,7497.0,275.802,275.9338,275.6949,275.8761,7497.0
2018-03-13 10:40:00,334.88,335.4,334.88,335.12,9895.0,275.9256,276.354,275.9256,276.1233,9895.0
2018-03-13 10:45:00,335.12,335.67,335.12,335.63,12707.0,276.1233,276.5765,276.1233,276.5436,12707.0
2018-03-13 10:50:00,335.45,335.45,335.04,335.44,7208.0,276.3952,276.3952,276.0574,276.387,7208.0
2018-03-13 10:55:00,335.42,335.91,335.26,335.46,12518.0,276.3705,276.7743,276.2387,276.4035,12518.0
2018-03-13 11:00:00,335.51,335.52,335.16,335.37,7574.0,276.4447,276.4529,276.1563,276.3293,7574.0
2018-03-13 11:05:00,335.4,335.52,334.89,334.89,9393.0,276.354,276.4529,275.9338,275.9338,9393.0
2018-03-13 11:10:00,334.95,335.06,334.38,334.4,13127.0,275.9833,276.0739,275.5136,275.5301,13127.0
2018-03-13 11:15:00,334.48,334.82,334.4,334.61,9401.0,275.596,275.8761,275.5301,275.7031,9401.0
2018-03-13 11:20:00,334.74,334.9,334.46,334.75,6699.0,275.8102,275.9421,275.5795,275.8185,6699.0
2018-03-13 11:25:00,334.57,334.57,334.12,334.3,7433.0,275.6702,275.6702,275.2994,275.4477,7433.0
2018-03-13 11:30:00,334.47,334.99,334.35,334.5,11092.0,275.5878,276.0162,275.4889,275.6125,11092.0
2018-03-13 11:35:00,334.53,334.79,334.37,334.65,13771.0,275.6372,275.8514,275.5054,275.7361,13771.0
2018-03-13 11:40:00,334.72,335.22,334.71,334.78,9812.0,275.7938,276.2057,275.7855,275.8432,9812.0
2018-03-13 11:45:00,334.77,334.91,334.61,334.65,6264.0,275.835,275.9503,275.7031,275.7361,6264.0
2018-03-13 11:50:00,334.73,334.74,334.28,334.43,5282.0,275.802,275.8102,275.4312,275.5548,5282.0
2018-03-13 11:55:00,334.43,334.57,334.19,334.43,12748.0,275.5548,275.6702,275.3571,275.5548,12748.0
2018-03-13 12:00:00,334.41,334.54,333.5,333.5,8394.0,275.5383,275.6454,274.7885,274.7885,8394.0
2018-03-13 12:05:00,333.54,333.89,333.34,333.89,7431.0,274.8215,275.1099,274.6567,275.1099,7431.0
2018-03-13 12:10:00,333.83,333.83,333.45,333.55,4394.0,275.0604,275.0604,274.7473,274.8297,4394.0
2018-03-13 12:15:00,333.66,334.14,333.63,333.93,5920.0,274.9204,275.3159,274.8956,275.1428,5920.0
2018-03-13 12:20:00,333.97,334.11,333.66,333.73,7550.0,275.1758,275.2911,274.9204,274.978,7550.0
2018-03-13 12:25:00,333.63,334.02,333.51,334.01,5100.0,274.8956,275.217,274.7968,275.2087,5100.0
2018-03-13 12:30:00,334.05,334.35,333.99,334.23,6490.0,275.2417,275.4889,275.1923,275.39,6490.0
2018-03-13 12:35:00,334.23,334.24,333.94,334.2,6995.0,275.39,275.3983,275.1511,275.3653,6995.0
2018-03-13 12:40:00,334.08,334.15,333.8,333.97,6911.0,275.2664,275.3241,275.0357,275.1758,6911.0
2018-03-13 12:45:00,333.9,334.17,333.84,333.94,17065.0,275.1181,275.3406,275.0687,275.1511,17065.0
2018-03-13 12:50:00,333.99,334.13,333.96,334.08,6342.0,275.1923,275.3076,275.1675,275.2664,6342.0
2018-03-13 12:55:00,334.06,334.14,333.92,333.95,13426.0,275.2499,275.3159,275.1346,275.1593,13426.0
2018-03-13 13:00:00,334.0,334.35,334.0,334.29,10208.0,275.2005,275.4889,275.2005,275.4395,10208.0
2018-03-13 13:05:00,334.37,334.37,334.13,334.19,4665.0,275.5054,275.5054,275.3076,275.3571,4665.0
2018-03-13 13:10:00,334.22,334.4,334.16,334.4,8400.0,275.3818,275.5301,275.3323,275.5301,8400.0
2018-03-13 13:15:00,334.4,334.4,334.08,334.22,3589.0,275.5301,275.5301,275.2664,275.3818,3589.0
2018-03-13 13:20:00,334.23,334.31,334.05,334.3,5738.0,275.39,275.4559,275.2417,275.4477,5738.0
2018-03-13 13:25:00,334.29,334.38,334.22,334.3,7205.0,275.4395,275.5136,275.3818,275.4477,7205.0
2018-03-13 13:30:00,334.36,334.38,334.09,334.25,7084.0,275.4971,275.5136,275.2747,275.4065,7084.0
2018-03-13 13:35:00,334.26,334.37,334.2,334.25,10500.0,275.4147,275.5054,275.3653,275.4065,10500.0
2018-03-13 13:40:00,334.3,334.44,334.0,334.0,7644.0,275.4477,275.563,275.2005,275.2005,7644.0
2018-03-13 13:45:00,334.04,334.08,333.67,333.8,7553.0,275.2335,275.2664,274.9286,275.0357,7553.0
2018-03-13 13:50:00,333.61,333.85,333.56,333.85,3489.0,274.8792,275.0769,274.838,275.0769,3489.0
2018-03-13 13:55:00,333.82,333.91,333.59,333.67,12330.0,275.0522,275.1264,274.8627,274.9286,12330.0
2018-03-13 14:00:00,333.73,334.02,333.73,333.92,2748.0,274.978,275.217,274.978,275.1346,2748.0
2018-03-13 14:05:00,333.96,333.96,333.6,333.66,6309.0,275.1675,275.1675,274.8709,274.9204,6309.0
2018-03-13 14:10:00,333.72,333.8,333.49,333.49,5905.0,274.9698,275.0357,274.7803,274.7803,5905.0
2018-03-13 14:15:00,333.54,334.11,333.53,334.04,8070.0,274.8215,275.2911,274.8132,275.2335,8070.0
2018-03-13 14:20:00,334.08,334.09,333.88,334.0,5802.0,275.2664,275.2747,275.1016,275.2005,5802.0
2018-03-13 14:25:00,333.93,334.08,333.77,333.98,8399.0,275.1428,275.2664,275.011,275.184,8399.0
2018-03-13 14:30:00,333.99,334.73,333.96,334.61,8767.0,275.1923,275.802,275.1675,275.7031,8767.0
2018-03-13 14:35:00,334.57,334.59,334.1,334.12,9864.0,275.6702,275.6866,275.2829,275.2994,9864.0
2018-03-13 14:40:00,334.03,334.08,333.73,333.74,9596.0,275.2252,275.2664,274.978,274.9863,9596.0
2018-03-13 14:45:00,333.8,334.07,333.62,333.62,7351.0,275.0357,275.2582,274.8874,274.8874,7351.0
2018-03-13 14:50:00,333.63,333.74,333.28,333.39,11534.0,274.8956,274.9863,274.6073,274.6979,11534.0
2018-03-13 14:55:00,333.32,333.42,333.11,333.35,8373.0,274.6402,274.7226,274.4672,274.6649,8373.0
2018-03-13 15:00:00,333.39,333.59,332.84,332.92,24204.0,274.6979,274.8627,274.2447,274.3106,24204.0
2018-03-13 15:05:00,332.98,333.24,332.92,333.24,11700.0,274.3601,274.5743,274.3106,274.5743,11700.0
2018-03-13 15:10:00,333.25,333.36,332.99,333.25,18572.0,274.5825,274.6732,274.3683,274.5825,18572.0
2018-03-13 15:15:00,333.25,333.48,333.16,333.34,7821.0,274.5825,274.7721,274.5084,274.6567,7821.0
2018-03-13 15:20:00,333.27,333.3,333.06,333.25,12481.0,274.599,274.6237,274.426,274.5825,12481.0
2018-03-13 15:25:00,333.28,333.41,333.14,333.34,33471.0,274.6073,274.7144,274.4919,274.6567,33471.0
2018-03-13 15:30:00,333.39,333.61,333.33,333.56,31745.0,274.6979,274.8792,274.6485,274.838,31745.0
2018-03-13 15:35:00,333.56,333.79,333.33,333.59,33379.0,274.838,275.0275,274.6485,274.8627,33379.0
2018-03-13 15:40:00,333.55,333.61,333.07,333.07,19646.0,274.8297,274.8792,274.4342,274.4342,19646.0
2018-03-13 15:45:00,333.14,333.36,333.1,333.13,36345.0,274.4919,274.6732,274.4589,274.4837,36345.0
2018-03-13 15:50:00,333.14,333.66,333.14,333.62,51017.0,274.4919,274.9204,274.4919,274.8874,51017.0
2018-03-13 15:55:00,333.59,333.75,333.34,333.46,74789.0,274.8627,274.9945,274.6567,274.7556,74789.0
2018-03-14 09:30:00,335.71,336.38,334.55,335.96,37612.0,276.6095,277.1615,275.6537,276.8155,37612.0
2018-03-14 09:35:00,335.62,336.2,334.77,335.14,17320.0,276.5353,277.0132,275.835,276.1398,17320.0
2018-03-14 09:40:00,334.91,334.93,334.14,334.36,11678.0,275.9503,275.9668,275.3159,275.4971,11678.0
2018-03-14 09:45:00,334.5,334.72,334.03,334.13,14312.0,275.6125,275.7938,275.2252,275.3076,14312.0
2018-03-14 09:50:00,334.17,335.0,334.0,334.46,17244.0,275.3406,276.0245,275.2005,275.5795,17244.0
2018-03-14 09:55:00,334.4,334.51,333.92,333.98,10372.0,275.5301,275.6207,275.1346,275.184,10372.0
2018-03-14 10:00:00,334.11,334.13,333.49,333.83,25476.0,275.2911,275.3076,274.7803,275.0604,25476.0
2018-03-14 10:05:00,333.86,334.02,333.77,333.94,5898.0,275.0852,275.217,275.011,275.1511,5898.0
2018-03-14 10:10:00,333.77,334.08,333.38,333.8,11755.0,275.011,275.2664,274.6897,275.0357,11755.0
2018-03-14 10:15:00,333.8,334.19,333.27,333.27,17236.0,275.0357,275.3571,274.599,274.599,17236.0
2018-03-14 10:20:00,333.6,333.73,333.33,333.46,8013.0,274.8709,274.978,274.6485,274.7556,8013.0
2018-03-14 10:25:00,333.46,333.59,333.09,333.15,8015.0,274.7556,274.8627,274.4507,274.5001,8015.0
2018-03-14 10:30:00,333.11,333.49,332.9,333.42,7550.0,274.4672,274.7803,274.2942,274.7226,7550.0
2018-03-14 10:35:00,333.4,333.4,332.85,333.12,12065.0,274.7061,274.7061,274.253,274.4754,12065.0
2018-03-14 10:40:00,333.03,333.18,332.65,332.66,7643.0,274.4013,274.5249,274.0882,274.0964,7643.0
2018-03-14 10:45:00,332.84,333.09,332.36,332.61,17877.0,274.2447,274.4507,273.8492,274.0552,17877.0
2018-03-14 10:50:00,332.62,332.8,332.37,332.38,6618.0,274.0635,274.2118,273.8575,273.8657,6618.0
2018-03-14 10:55:00,332.37,332.61,332.19,332.37,8627.0,273.8575,274.0552,273.7092,273.8575,8627.0
2018-03-14 11:00:00,332.44,332.6,332.16,332.19,4132.0,273.9151,274.047,273.6844,273.7092,4132.0
2018-03-14 11:05:00,332.26,332.27,331.29,331.35,17913.0,273.7668,273.7751,272.9676,273.017,17913.0
2018-03-14 11:10:00,331.52,331.94,331.39,331.85,18691.0,273.1571,273.5032,273.05,273.429,18691.0
2018-03-14 11:15:00,331.69,332.03,331.68,331.78,9584.0,273.2972,273.5773,273.2889,273.3713,9584.0
2018-03-14 11:20:00,331.77,331.77,330.66,330.97,16848.0,273.3631,273.3631,272.4485,272.7039,16848.0
2018-03-14 11:25:00,330.98,331.3,330.81,330.88,8908.0,272.7122,272.9758,272.5721,272.6298,8908.0
2018-03-14 11:30:00,330.8,330.8,329.68,329.76,44289.0,272.5639,272.5639,271.641,271.7069,44289.0
2018-03-14 11:35:00,329.86,330.11,328.21,328.44,38581.0,271.7893,271.9953,270.4298,270.6193,38581.0
2018-03-14 11:40:00,328.43,329.53,327.58,329.43,37811.0,270.6111,271.5174,269.9107,271.435,37811.0
2018-03-14 11:45:00,329.5,329.6,329.06,329.17,13537.0,271.4927,271.5751,271.1302,271.2208,13537.0
2018-03-14 11:50:00,328.93,329.52,328.93,328.93,10357.0,271.0231,271.5092,271.0231,271.0231,10357.0
2018-03-14 11:55:00,328.89,329.12,328.52,328.82,7767.0,270.9901,271.1796,270.6852,270.9324,7767.0
2018-03-14 12:00:00,328.83,329.2,328.83,328.85,7358.0,270.9407,271.2455,270.9407,270.9571,7358.0
2018-03-14 12:05:00,328.88,328.88,328.5,328.51,6028.0,270.9819,270.9819,270.6688,270.677,6028.0
2018-03-14 12:10:00,328.36,328.91,328.34,328.87,12966.0,270.5534,271.0066,270.5369,270.9736,12966.0
2018-03-14 12:15:00,328.97,329.53,328.96,329.02,27919.0,271.056,271.5174,271.0478,271.0972,27919.0
2018-03-14 12:20:00,329.03,329.25,328.81,328.83,7936.0,271.1055,271.2867,270.9242,270.9407,7936.0
2018-03-14 12:25:00,328.83,329.12,328.78,329.0,13186.0,270.9407,271.1796,270.8995,271.0807,13186.0
2018-03-14 12:30:00,329.05,329.26,328.88,329.06,11001.0,271.1219,271.295,270.9819,271.1302,11001.0
2018-03-14 12:35:00,329.08,329.44,329.06,329.09,15742.0,271.1467,271.4433,271.1302,271.1549,15742.0
2018-03-14 12:40:00,329.2,329.72,329.09,329.63,5066.0,271.2455,271.674,271.1549,271.5998,5066.0
2018-03-14 12:45:00,329.7,330.0,329.37,329.82,5547.0,271.6575,271.9047,271.3856,271.7564,5547.0
2018-03-14 12:50:00,329.66,330.25,329.54,330.25,5130.0,271.6245,272.1107,271.5257,272.1107,5130.0
2018-03-14 12:55:00,330.36,330.56,329.77,330.17,7242.0,272.2013,272.3661,271.7152,272.0448,7242.0
2018-03-14 13:00:00,330.24,330.45,329.67,330.06,8080.0,272.1024,272.2755,271.6328,271.9541,8080.0
2018-03-14 13:05:00,329.85,330.02,329.74,329.79,7120.0,271.7811,271.9212,271.6905,271.7317,7120.0
2018-03-14 13:10:00,329.77,329.95,329.57,329.94,4000.0,271.7152,271.8635,271.5504,271.8553,4000.0
2018-03-14 13:15:00,329.75,330.21,329.69,330.17,4348.0,271.6987,272.0777,271.6493,272.0448,4348.0
2018-03-14 13:20:00,330.13,330.5,330.06,330.45,8200.0,272.0118,272.3167,271.9541,272.2755,8200.0
2018-03-14 13:25:00,330.42,330.55,330.01,330.08,11018.0,272.2508,272.3579,271.9129,271.9706,11018.0
2018-03-14 13:30:00,329.91,330.62,329.91,330.43,7363.0,271.8305,272.4155,271.8305,272.259,7363.0
2018-03-14 13:35:00,330.5,330.55,330.22,330.34,15358.0,272.3167,272.3579,272.086,272.1848,15358.0
2018-03-14 13:40:00,330.46,330.48,330.27,330.35,3745.0,272.2837,272.3002,272.1272,272.1931,3745.0
2018-03-14 13:45:00,330.5,330.86,330.42,330.78,15394.0,272.3167,272.6133,272.2508,272.5474,15394.0
2018-03-14 13:50:00,330.8,331.62,330.79,331.62,19215.0,272.5639,273.2395,272.5556,273.2395,19215.0
2018-03-14 13:55:00,331.64,331.96,331.57,331.85,28491.0,273.256,273.5196,273.1983,273.429,28491.0
2018-03-14 14:00:00,331.98,332.08,331.72,331.83,19402.0,273.5361,273.6185,273.3219,273.4125,19402.0
2018-03-14 14:05:00,331.87,332.1,331.86,332.1,8022.0,273.4455,273.635,273.4372,273.635,8022.0
2018-03-14 14:10:00,332.1,332.1,331.51,331.59,6391.0,273.635,273.635,273.1489,273.2148,6391.0
2018-03-14 14:15:00,331.63,331.71,331.45,331.46,4292.0,273.2477,273.3137,273.0994,273.1077,4292.0
2018-03-14 14:20:00,331.26,331.56,331.02,331.5,6714.0,272.9429,273.1901,272.7451,273.1406,6714.0
2018-03-14 14:25:00,331.49,331.58,331.27,331.36,4452.0,273.1324,273.2065,272.9511,273.0253,4452.0
2018-03-14 14:30:00,331.32,331.68,331.3,331.59,6438.0,272.9923,273.2889,272.9758,273.2148,6438.0
2018-03-14 14:35:00,331.63,331.7,330.43,330.47,8970.0,273.2477,273.3054,272.259,272.292,8970.0
2018-03-14 14:40:00,330.55,330.73,330.22,330.37,9472.0,272.3579,272.5062,272.086,272.2096,9472.0
2018-03-14 14:45:00,330.14,330.67,330.12,330.67,7097.0,272.02,272.4567,272.0036,272.4567,7097.0
2018-03-14 14:50:00,330.77,330.85,330.41,330.53,8939.0,272.5391,272.6051,272.2425,272.3414,8939.0
2018-03-14 14:55:00,330.56,331.5,330.55,331.39,7970.0,272.3661,273.1406,272.3579,273.05,7970.0
2018-03-14 15:00:00,331.54,331.61,331.08,331.1,8867.0,273.1736,273.2313,272.7946,272.811,8867.0
2018-03-14 15:05:00,331.18,331.53,331.18,331.23,8815.0,272.877,273.1653,272.877,272.9182,8815.0
2018-03-14 15:10:00,331.28,331.31,330.71,330.85,14396.0,272.9594,272.9841,272.4897,272.6051,14396.0
2018-03-14 15:15:00,331.0,331.58,330.8,331.15,9116.0,272.7286,273.2065,272.5639,272.8522,9116.0
2018-03-14 15:20:00,331.05,331.15,330.6,331.15,7273.0,272.7698,272.8522,272.3991,272.8522,7273.0
2018-03-14 15:25:00,331.17,331.39,331.08,331.19,8199.0,272.8687,273.05,272.7946,272.8852,8199.0
2018-03-14 15:30:00,331.19,331.41,330.84,330.84,8075.0,272.8852,273.0665,272.5968,272.5968,8075.0
2018-03-14 15:35:00,330.97,331.58,330.97,331.53,12965.0,272.7039,273.2065,272.7039,273.1653,12965.0
2018-03-14 15:40:00,331.42,331.68,331.34,331.57,14414.0,273.0747,273.2889,273.0088,273.1983,14414.0
2018-03-14 15:45:00,331.65,332.3,331.52,332.28,59054.0,273.2642,273.7998,273.1571,273.7833,59054.0
2018-03-14 15:50:00,332.19,332.19,331.68,331.89,23109.0,273.7092,273.7092,273.2889,273.462,23109.0
2018-03-14 15:55:00,331.89,331.95,331.46,331.76,68297.0,273.462,273.5114,273.1077,273.3549,68297.0
2018-03-15 09:30:00,331.94,332.21,331.12,331.21,25237.0,273.5032,273.7256,272.8275,272.9017,25237.0
2018-03-15 09:35:00,331.23,331.23,329.71,329.71,21672.0,272.9182,272.9182,271.6657,271.6657,21672.0
2018-03-15 09:40:00,329.72,329.85,328.97,329.26,10724.0,271.674,271.7811,271.056,271.295,10724.0
2018-03-15 09:45:00,329.27,329.61,329.01,329.2,27787.0,271.3032,271.5834,271.089,271.2455,27787.0
2018-03-15 09:50:00,329.23,329.24,328.86,328.97,12044.0,271.2702,271.2785,270.9654,271.056,12044.0
2018-03-15 09:55:00,328.95,329.2,328.78,328.78,17482.0,271.0395,271.2455,270.8995,270.8995,17482.0
2018-03-15 10:00:00,329.0,330.5,328.98,330.5,10697.0,271.0807,272.3167,271.0643,272.3167,10697.0
2018-03-15 10:05:00,330.35,330.49,330.06,330.15,27294.0,272.1931,272.3084,271.9541,272.0283,27294.0
2018-03-15 10:10:00,330.19,331.15,330.19,330.9,14796.0,272.0612,272.8522,272.0612,272.6463,14796.0
2018-03-15 10:15:00,331.01,331.9,331.01,331.63,12728.0,272.7369,273.4702,272.7369,273.2477,12728.0
2018-03-15 10:20:00,331.6,331.6,331.19,331.41,7515.0,273.223,273.223,272.8852,273.0665,7515.0
2018-03-15 10:25:00,331.45,332.05,331.44,332.05,5698.0,273.0994,273.5938,273.0912,273.5938,5698.0
2018-03-15 10:30:00,331.91,332.0,331.22,331.29,8634.0,273.4784,273.5526,272.9099,272.9676,8634.0
2018-03-15 10:35:00,331.39,331.76,331.0,331.37,10739.0,273.05,273.3549,272.7286,273.0335,10739.0
2018-03-15 10:40:00,331.31,331.73,331.31,331.32,7388.0,272.9841,273.3301,272.9841,272.9923,7388.0
2018-03-15 10:45:00,331.31,331.32,330.94,330.94,23060.0,272.9841,272.9923,272.6792,272.6792,23060.0
2018-03-15 10:50:00,331.01,331.16,330.81,331.01,9946.0,272.7369,272.8605,272.5721,272.7369,9946.0
2018-03-15 10:55:00,331.02,331.2,330.91,331.06,12470.0,272.7451,272.8934,272.6545,272.7781,12470.0
2018-03-15 11:00:00,331.06,331.26,330.89,330.89,34758.0,272.7781,272.9429,272.638,272.638,34758.0
2018-03-15 11:05:00,330.88,331.18,330.84,331.17,11964.0,272.6298,272.877,272.5968,272.8687,11964.0
2018-03-15 11:10:00,331.17,332.3,331.14,332.29,45586.0,272.8687,273.7998,272.844,273.7915,45586.0
2018-03-15 11:15:00,332.29,332.85,331.95,332.64,61122.0,273.7915,274.253,273.5114,274.0799,61122.0
2018-03-15 11:20:00,332.65,333.88,332.58,333.7,40979.0,274.0882,275.1016,274.0305,274.9533,40979.0
2018-03-15 11:25:00,333.73,334.12,333.73,334.12,12205.0,274.978,275.2994,274.978,275.2994,12205.0
2018-03-15 11:30:00,334.12,334.38,333.5,333.59,12440.0,275.2994,275.5136,274.7885,274.8627,12440.0
2018-03-15 11:35:00,333.56,333.59,333.23,333.28,14107.0,274.838,274.8627,274.5661,274.6073,14107.0
2018-03-15 11:40:00,333.28,333.36,333.12,333.22,7793.0,274.6073,274.6732,274.4754,274.5578,7793.0
2018-03-15 11:45:00,333.23,333.7,333.2,333.69,12624.0,274.5661,274.9533,274.5413,274.9451,12624.0
2018-03-15 11:50:00,333.58,333.99,333.52,333.65,10447.0,274.8544,275.1923,274.805,274.9121,10447.0
2018-03-15 11:55:00,333.65,333.92,333.37,333.92,8295.0,274.9121,275.1346,274.6814,275.1346,8295.0
2018-03-15 12:00:00,333.97,334.0,333.6,333.67,12524.0,275.1758,275.2005,274.8709,274.9286,12524.0
2018-03-15 12:05:00,333.68,333.84,333.61,333.77,3869.0,274.9368,275.0687,274.8792,275.011,3869.0
2018-03-15 12:10:00,333.74,334.13,333.72,334.02,12138.0,274.9863,275.3076,274.9698,275.217,12138.0
2018-03-15 12:15:00,334.05,334.1,333.87,333.93,14989.0,275.2417,275.2829,275.0934,275.1428,14989.0
2018-03-15 12:20:00,334.02,334.36,333.99,334.16,23544.0,275.217,275.4971,275.1923,275.3323,23544.0
2018-03-15 12:25:00,334.25,334.42,334.0,334.08,11824.0,275.4065,275.5466,275.2005,275.2664,11824.0
2018-03-15 12:30:00,334.18,334.18,333.24,333.59,17145.0,275.3488,275.3488,274.5743,274.8627,17145.0
2018-03-15 12:35:00,333.61,334.05,333.61,333.95,8127.0,274.8792,275.2417,274.8792,275.1593,8127.0
2018-03-15 12:40:00,333.87,334.25,333.81,334.22,8568.0,275.0934,275.4065,275.044,275.3818,8568.0
2018-03-15 12:45:00,334.31,334.31,333.72,333.91,4131.0,275.4559,275.4559,274.9698,275.1264,4131.0
2018-03-15 12:50:00,334.0,334.43,334.0,334.14,7146.0,275.2005,275.5548,275.2005,275.3159,7146.0
2018-03-15 12:55:00,334.02,334.02,333.78,333.78,1784.0,275.217,275.217,275.0192,275.0192,1784.0
2018-03-15 13:00:00,333.7,333.76,333.49,333.75,7323.0,274.9533,275.0028,274.7803,274.9945,7323.0
2018-03-15 13:05:00,333.74,333.76,333.37,333.47,2700.0,274.9863,275.0028,274.6814,274.7638,2700.0
2018-03-15 13:10:00,333.39,333.58,333.39,333.48,5458.0,274.6979,274.8544,274.6979,274.7721,5458.0
2018-03-15 13:15:00,333.55,333.58,333.04,333.21,9276.0,274.8297,274.8544,274.4095,274.5496,9276.0
2018-03-15 13:20:00,333.23,333.51,333.19,333.5,9002.0,274.5661,274.7968,274.5331,274.7885,9002.0
2018-03-15 13:25:00,333.49,333.82,333.38,333.82,4839.0,274.7803,275.0522,274.6897,275.0522,4839.0
2018-03-15 13:30:00,333.83,334.12,333.79,333.92,7700.0,275.0604,275.2994,275.0275,275.1346,7700.0
2018-03-15 13:35:00,333.96,334.1,333.89,334.06,5622.0,275.1675,275.2829,275.1099,275.2499,5622.0
2018-03-15 13:40:00,334.09,334.09,333.82,333.99,4510.0,275.2747,275.2747,275.0522,275.1923,4510.0
2018-03-15 13:45:00,333.9,333.91,333.16,333.21,11913.0,275.1181,275.1264,274.5084,274.5496,11913.0
2018-03-15 13:50:00,333.37,333.38,333.06,333.25,7306.0,274.6814,274.6897,274.426,274.5825,7306.0
2018-03-15 13:55:00,333.25,333.25,332.72,332.87,7075.0,274.5825,274.5825,274.1458,274.2694,7075.0
2018-03-15 14:00:00,332.8,333.14,332.53,333.14,5829.0,274.2118,274.4919,273.9893,274.4919,5829.0
2018-03-15 14:05:00,333.08,333.49,333.05,333.49,8943.0,274.4425,274.7803,274.4178,274.7803,8943.0
2018-03-15 14:10:00,333.52,333.52,333.06,333.16,10500.0,274.805,274.805,274.426,274.5084,10500.0
2018-03-15 14:15:00,333.17,333.33,333.17,333.23,14729.0,274.5166,274.6485,274.5166,274.5661,14729.0
2018-03-15 14:20:00,333.23,333.28,333.03,333.21,6750.0,274.5661,274.6073,274.4013,274.5496,6750.0
2018-03-15 14:25:00,333.23,333.3,332.78,333.02,7091.0,274.5661,274.6237,274.1953,274.393,7091.0
2018-03-15 14:30:00,333.09,333.33,333.09,333.26,9134.0,274.4507,274.6485,274.4507,274.5908,9134.0
2018-03-15 14:35:00,333.26,333.59,333.26,333.33,8497.0,274.5908,274.8627,274.5908,274.6485,8497.0
2018-03-15 14:40:00,333.46,333.55,333.08,333.08,7471.0,274.7556,274.8297,274.4425,274.4425,7471.0
2018-03-15 14:45:00,333.07,333.1,332.72,332.73,4449.0,274.4342,274.4589,274.1458,274.1541,4449.0
2018-03-15 14:50:00,332.84,333.02,332.73,333.02,6265.0,274.2447,274.393,274.1541,274.393,6265.0
2018-03-15 14:55:00,333.02,333.44,332.88,333.31,6106.0,274.393,274.7391,274.2777,274.632,6106.0
2018-03-15 15:00:00,333.32,333.41,333.0,333.2,8830.0,274.6402,274.7144,274.3766,274.5413,8830.0
2018-03-15 15:05:00,333.18,333.3,332.8,332.88,6541.0,274.5249,274.6237,274.2118,274.2777,6541.0
2018-03-15 15:10:00,332.93,332.96,332.68,332.68,7511.0,274.3189,274.3436,274.1129,274.1129,7511.0
2018-03-15 15:15:00,332.67,332.81,332.5,332.68,9347.0,274.1046,274.22,273.9646,274.1129,9347.0
2018-03-15 15:20:00,332.73,332.97,332.68,332.92,14145.0,274.1541,274.3518,274.1129,274.3106,14145.0
2018-03-15 15:25:00,332.82,333.09,332.79,333.04,15370.0,274.2282,274.4507,274.2035,274.4095,15370.0
2018-03-15 15:30:00,333.04,333.04,332.71,332.74,10121.0,274.4095,274.4095,274.1376,274.1623,10121.0
2018-03-15 15:35:00,332.82,332.99,332.57,332.57,9948.0,274.2282,274.3683,274.0223,274.0223,9948.0
2018-03-15 15:40:00,332.57,332.73,332.44,332.51,15170.0,274.0223,274.1541,273.9151,273.9728,15170.0
2018-03-15 15:45:00,332.52,333.01,332.47,333.0,19378.0,273.9811,274.3848,273.9399,274.3766,19378.0
2018-03-15 15:50:00,332.96,333.1,332.89,332.96,52578.0,274.3436,274.4589,274.2859,274.3436,52578.0
2018-03-15 15:55:00,332.98,333.51,332.96,333.22,67963.0,274.3601,274.7968,274.3436,274.5578,67963.0
2018-03-16 09:30:00,333.38,334.35,332.58,333.12,156507.0,274.6897,275.4889,274.0305,274.4754,156507.0
2018-03-16 09:35:00,332.81,332.95,331.92,332.53,23787.0,274.22,274.3354,273.4867,273.9893,23787.0
2018-03-16 09:40:00,332.68,333.22,332.38,333.22,9325.0,274.1129,274.5578,273.8657,274.5578,9325.0
2018-03-16 09:45:00,333.35,333.35,332.41,332.41,4855.0,274.6649,274.6649,273.8904,273.8904,4855.0
2018-03-16 09:50:00,332.68,332.95,332.57,332.61,6232.0,274.1129,274.3354,274.0223,274.0552,6232.0
2018-03-16 09:55:00,332.62,333.12,332.62,333.12,10685.0,274.0635,274.4754,274.0635,274.4754,10685.0
2018-03-16 10:00:00,333.09,333.5,332.85,332.91,5857.0,274.4507,274.7885,274.253,274.3024,5857.0
2018-03-16 10:05:00,332.85,333.2,332.85,333.04,6942.0,274.253,274.5413,274.253,274.4095,6942.0
2018-03-16 10:10:00,332.93,332.94,332.47,332.58,12150.0,274.3189,274.3271,273.9399,274.0305,12150.0
2018-03-16 10:15:00,332.66,333.17,332.5,332.76,11108.0,274.0964,274.5166,273.9646,274.1788,11108.0
2018-03-16 10:20:00,332.84,332.89,332.28,332.48,7361.0,274.2447,274.2859,273.7833,273.9481,7361.0
2018-03-16 10:25:00,332.44,332.53,331.8,331.8,10159.0,273.9151,273.9893,273.3878,273.3878,10159.0
2018-03-16 10:30:00,331.82,332.02,331.58,331.59,7696.0,273.4043,273.5691,273.2065,273.2148,7696.0
2018-03-16 10:35:00,331.57,331.82,331.44,331.52,6070.0,273.1983,273.4043,273.0912,273.1571,6070.0
2018-03-16 10:40:00,331.58,331.88,331.38,331.79,13470.0,273.2065,273.4537,273.0417,273.3796,13470.0
2018-03-16 10:45:00,331.71,332.09,331.71,331.77,7989.0,273.3137,273.6268,273.3137,273.3631,7989.0
2018-03-16 10:50:00,331.93,332.27,331.77,332.27,7554.0,273.4949,273.7751,273.3631,273.7751,7554.0
2018-03-16 10:55:00,332.28,332.37,332.09,332.37,5262.0,273.7833,273.8575,273.6268,273.8575,5262.0
2018-03-16 11:00:00,332.35,332.98,332.35,332.82,8655.0,273.841,274.3601,273.841,274.2282,8655.0
2018-03-16 11:05:00,332.84,333.04,332.79,333.04,11790.0,274.2447,274.4095,274.2035,274.4095,11790.0
2018-03-16 11:10:00,332.91,333.15,332.77,332.93,14176.0,274.3024,274.5001,274.187,274.3189,14176.0
2018-03-16 11:15:00,333.03,333.34,332.88,333.34,4459.0,274.4013,274.6567,274.2777,274.6567,4459.0
2018-03-16 11:20:00,333.25,333.5,333.17,333.17,6287.0,274.5825,274.7885,274.5166,274.5166,6287.0
2018-03-16 11:25:00,333.22,333.82,333.11,333.81,9725.0,274.5578,275.0522,274.4672,275.044,9725.0
2018-03-16 11:30:00,333.82,333.82,333.31,333.44,4564.0,275.0522,275.0522,274.632,274.7391,4564.0
2018-03-16 11:35:00,333.42,333.47,332.96,333.13,6570.0,274.7226,274.7638,274.3436,274.4837,6570.0
2018-03-16 11:40:00,333.25,333.25,332.39,332.45,5632.0,274.5825,274.5825,273.8739,273.9234,5632.0
2018-03-16 11:45:00,332.39,332.39,331.98,331.98,15190.0,273.8739,273.8739,273.5361,273.5361,15190.0
2018-03-16 11:50:00,331.89,331.89,331.59,331.64,3602.0,273.462,273.462,273.2148,273.256,3602.0
2018-03-16 11:55:00,331.54,331.54,331.18,331.22,6215.0,273.1736,273.1736,272.877,272.9099,6215.0
2018-03-16 12:00:00,331.23,331.32,330.9,330.92,12723.0,272.9182,272.9923,272.6463,272.6627,12723.0
2018-03-16 12:05:00,330.94,331.11,330.85,330.9,8319.0,272.6792,272.8193,272.6051,272.6463,8319.0
2018-03-16 12:10:00,331.02,331.03,330.4,330.6,15653.0,272.7451,272.7534,272.2343,272.3991,15653.0
2018-03-16 12:15:00,330.62,330.71,330.37,330.56,14257.0,272.4155,272.4897,272.2096,272.3661,14257.0
2018-03-16 12:20:00,330.57,330.71,330.47,330.71,5286.0,272.3743,272.4897,272.292,272.4897,5286.0
2018-03-16 12:25:00,330.71,330.75,330.48,330.48,8851.0,272.4897,272.5227,272.3002,272.3002,8851.0
2018-03-16 12:30:00,330.44,330.65,330.25,330.45,5987.0,272.2672,272.4403,272.1107,272.2755,5987.0
2018-03-16 12:35:00,330.58,330.75,330.58,330.69,16449.0,272.3826,272.5227,272.3826,272.4732,16449.0
2018-03-16 12:40:00,330.58,330.76,330.44,330.61,18124.0,272.3826,272.5309,272.2672,272.4073,18124.0
2018-03-16 12:45:00,330.66,331.39,330.61,331.39,18042.0,272.4485,273.05,272.4073,273.05,18042.0
2018-03-16 12:50:00,331.28,331.41,331.07,331.24,12677.0,272.9594,273.0665,272.7863,272.9264,12677.0
2018-03-16 12:55:00,331.18,331.32,330.63,330.66,12532.0,272.877,272.9923,272.4238,272.4485,12532.0
2018-03-16 13:00:00,330.6,330.75,330.54,330.59,7994.0,272.3991,272.5227,272.3496,272.3908,7994.0
2018-03-16 13:05:00,330.67,330.82,330.56,330.8,3889.0,272.4567,272.5803,272.3661,272.5639,3889.0
2018-03-16 13:10:00,330.89,331.0,330.78,331.0,7365.0,272.638,272.7286,272.5474,272.7286,7365.0
2018-03-16 13:15:00,331.12,331.25,330.6,330.71,6704.0,272.8275,272.9346,272.3991,272.4897,6704.0
2018-03-16 13:20:00,330.69,330.78,330.34,330.34,14263.0,272.4732,272.5474,272.1848,272.1848,14263.0
2018-03-16 13:25:00,330.32,330.36,330.0,330.31,5578.0,272.1684,272.2013,271.9047,272.1601,5578.0
2018-03-16 13:30:00,330.3,330.39,330.22,330.26,2955.0,272.1519,272.226,272.086,272.1189,2955.0
2018-03-16 13:35:00,330.36,330.42,330.02,330.19,8241.0,272.2013,272.2508,271.9212,272.0612,8241.0
2018-03-16 13:40:00,330.11,330.11,329.61,329.7,11812.0,271.9953,271.9953,271.5834,271.6575,11812.0
2018-03-16 13:45:00,329.76,329.81,329.23,329.38,10152.0,271.7069,271.7481,271.2702,271.3938,10152.0
2018-03-16 13:50:00,329.38,329.67,329.31,329.67,17926.0,271.3938,271.6328,271.3362,271.6328,17926.0
2018-03-16 13:55:00,329.69,330.17,329.62,330.15,8223.0,271.6493,272.0448,271.5916,272.0283,8223.0
2018-03-16 14:00:00,330.16,330.18,330.05,330.13,11974.0,272.0365,272.053,271.9459,272.0118,11974.0
2018-03-16 14:05:00,330.15,330.16,329.74,329.74,7322.0,272.0283,272.0365,271.6905,271.6905,7322.0
2018-03-16 14:10:00,329.69,329.99,329.53,329.99,6401.0,271.6493,271.8965,271.5174,271.8965,6401.0
2018-03-16 14:15:00,329.98,330.18,329.91,330.15,13304.0,271.8882,272.053,271.8305,272.0283,13304.0
2018-03-16 14:20:00,330.18,330.48,330.15,330.22,12317.0,272.053,272.3002,272.0283,272.086,12317.0
2018-03-16 14:25:00,330.29,330.43,330.24,330.27,10735.0,272.1436,272.259,272.1024,272.1272,10735.0
2018-03-16 14:30:00,330.2,330.27,330.05,330.27,7498.0,272.0695,272.1272,271.9459,272.1272,7498.0
2018-03-16 14:35:00,330.28,330.31,330.11,330.15,11006.0,272.1354,272.1601,271.9953,272.0283,11006.0
2018-03-16 14:40:00,330.04,330.2,329.95,330.16,20663.0,271.9377,272.0695,271.8635,272.0365,20663.0
2018-03-16 14:45:00,330.16,330.16,329.81,329.96,13276.0,272.0365,272.0365,271.7481,271.8717,13276.0
2018-03-16 14:50:00,329.97,330.11,329.93,330.1,7137.0,271.88,271.9953,271.847,271.9871,7137.0
2018-03-16 14:55:00,330.09,330.6,330.09,330.43,13284.0,271.9788,272.3991,271.9788,272.259,13284.0
2018-03-16 15:00:00,330.39,330.47,330.19,330.26,4564.0,272.226,272.292,272.0612,272.1189,4564.0
2018-03-16 15:05:00,330.22,330.23,329.9,329.99,9260.0,272.086,272.0942,271.8223,271.8965,9260.0
2018-03-16 15:10:00,330.01,330.1,329.91,329.91,9080.0,271.9129,271.9871,271.8305,271.8305,9080.0
2018-03-16 15:15:00,329.91,330.19,329.84,330.18,9955.0,271.8305,272.0612,271.7729,272.053,9955.0
2018-03-16 15:20:00,330.2,330.42,330.16,330.21,12939.0,272.0695,272.2508,272.0365,272.0777,12939.0
2018-03-16 15:25:00,330.27,330.4,330.12,330.35,16811.0,272.1272,272.2343,272.0036,272.1931,16811.0
2018-03-16 15:30:00,330.4,330.72,330.34,330.65,19863.0,272.2343,272.4979,272.1848,272.4403,19863.0
2018-03-16 15:35:00,330.65,330.74,330.42,330.57,17226.0,272.4403,272.5144,272.2508,272.3743,17226.0
2018-03-16 15:40:00,330.65,330.97,330.5,330.85,29010.0,272.4403,272.7039,272.3167,272.6051,29010.0
2018-03-16 15:45:00,330.88,331.4,330.88,331.4,54114.0,272.6298,273.0582,272.6298,273.0582,54114.0
2018-03-16 15:50:00,331.4,331.9,331.27,331.85,71037.0,273.0582,273.4702,272.9511,273.429,71037.0
2018-03-16 15:55:00,331.9,333.13,331.52,331.54,295233.0,273.4702,274.4837,273.1571,273.1736,295233.0
2018-03-19 09:30:00,330.3,331.47,330.25,331.47,30328.0,272.1519,273.1159,272.1107,273.1159,30328.0
2018-03-19 09:35:00,331.52,332.09,331.0,331.75,9731.0,273.1571,273.6268,272.7286,273.3466,9731.0
2018-03-19 09:40:00,331.86,331.86,330.96,331.0,10791.0,273.4372,273.4372,272.6957,272.7286,10791.0
2018-03-19 09:45:00,330.81,331.01,330.26,330.36,3999.0,272.5721,272.7369,272.1189,272.2013,3999.0
2018-03-19 09:50:00,330.58,330.88,330.51,330.73,5520.0,272.3826,272.6298,272.3249,272.5062,5520.0
2018-03-19 09:55:00,330.72,331.16,330.5,331.16,5535.0,272.4979,272.8605,272.3167,272.8605,5535.0
2018-03-19 10:00:00,331.28,331.68,331.0,331.42,4739.0,272.9594,273.2889,272.7286,273.0747,4739.0
2018-03-19 10:05:00,331.68,332.32,331.68,332.32,4515.0,273.2889,273.8163,273.2889,273.8163,4515.0
2018-03-19 10:10:00,332.15,332.58,332.0,332.31,11265.0,273.6762,274.0305,273.5526,273.808,11265.0
2018-03-19 10:15:00,332.5,333.11,332.49,332.9,15730.0,273.9646,274.4672,273.9563,274.2942,15730.0
2018-03-19 10:20:00,332.86,333.2,332.84,333.17,10199.0,274.2612,274.5413,274.2447,274.5166,10199.0
2018-03-19 10:25:00,333.17,333.28,332.81,333.11,7879.0,274.5166,274.6073,274.22,274.4672,7879.0
2018-03-19 10:30:00,333.1,333.65,333.06,333.59,11796.0,274.4589,274.9121,274.426,274.8627,11796.0
2018-03-19 10:35:00,333.48,333.69,333.36,333.56,11117.0,274.7721,274.9451,274.6732,274.838,11117.0
2018-03-19 10:40:00,333.6,333.94,333.55,333.77,8547.0,274.8709,275.1511,274.8297,275.011,8547.0
2018-03-19 10:45:00,333.76,335.0,333.76,334.77,29360.0,275.0028,276.0245,275.0028,275.835,29360.0
2018-03-19 10:50:00,334.7,334.7,334.02,334.2,5915.0,275.7773,275.7773,275.217,275.3653,5915.0
2018-03-19 10:55:00,334.37,334.54,333.77,334.27,12238.0,275.5054,275.6454,275.011,275.423,12238.0
2018-03-19 11:00:00,334.27,334.27,333.75,333.88,6249.0,275.423,275.423,274.9945,275.1016,6249.0
2018-03-19 11:05:00,333.9,333.97,333.7,333.89,17562.0,275.1181,275.1758,274.9533,275.1099,17562.0
2018-03-19 11:10:00,333.92,334.04,333.81,333.81,8805.0,275.1346,275.2335,275.044,275.044,8805.0
2018-03-19 11:15:00,333.73,333.81,333.0,333.0,10159.0,274.978,275.044,274.3766,274.3766,10159.0
2018-03-19 11:20:00,332.97,334.13,332.71,333.93,15786.0,274.3518,275.3076,274.1376,275.1428,15786.0
2018-03-19 11:25:00,333.93,334.16,333.76,334.04,6698.0,275.1428,275.3323,275.0028,275.2335,6698.0
2018-03-19 11:30:00,333.95,334.12,333.85,334.01,5814.0,275.1593,275.2994,275.0769,275.2087,5814.0
2018-03-19 11:35:00,334.08,334.5,333.85,334.5,4888.0,275.2664,275.6125,275.0769,275.6125,4888.0
2018-03-19 11:40:00,334.57,334.68,334.29,334.61,16689.0,275.6702,275.7608,275.4395,275.7031,16689.0
2018-03-19 11:45:00,334.62,335.44,334.62,335.31,9765.0,275.7114,276.387,275.7114,276.2799,9765.0
2018-03-19 11:50:00,335.3,335.66,335.17,335.18,9242.0,276.2716,276.5683,276.1645,276.1728,9242.0
2018-03-19 11:55:00,335.05,335.48,335.05,335.47,11677.0,276.0657,276.42,276.0657,276.4117,11677.0
2018-03-19 12:00:00,335.47,335.81,335.47,335.58,10922.0,276.4117,276.6919,276.4117,276.5024,10922.0
2018-03-19 12:05:00,335.6,335.79,335.52,335.52,5492.0,276.5188,276.6754,276.4529,276.4529,5492.0
2018-03-19 12:10:00,335.61,335.75,335.3,335.49,6669.0,276.5271,276.6424,276.2716,276.4282,6669.0
2018-03-19 12:15:00,335.56,335.57,335.11,335.36,9479.0,276.4859,276.4941,276.1151,276.3211,9479.0
2018-03-19 12:20:00,335.38,335.72,335.07,335.72,4140.0,276.3376,276.6177,276.0821,276.6177,4140.0
2018-03-19 12:25:00,335.71,335.96,335.67,335.83,8176.0,276.6095,276.8155,276.5765,276.7083,8176.0
2018-03-19 12:30:00,335.9,336.23,335.36,335.63,10365.0,276.766,277.0379,276.3211,276.5436,10365.0
2018-03-19 12:35:00,335.53,335.72,335.42,335.43,4504.0,276.4612,276.6177,276.3705,276.3788,4504.0
2018-03-19 12:40:00,335.29,335.7,335.29,335.46,3212.0,276.2634,276.6012,276.2634,276.4035,3212.0
2018-03-19 12:45:00,335.36,335.36,334.63,334.7,11487.0,276.3211,276.3211,275.7196,275.7773,11487.0
2018-03-19 12:50:00,334.74,334.84,334.26,334.5,4489.0,275.8102,275.8926,275.4147,275.6125,4489.0
2018-03-19 12:55:00,334.57,334.74,334.55,334.62,8497.0,275.6702,275.8102,275.6537,275.7114,8497.0
2018-03-19 13:00:00,334.57,334.57,333.51,333.51,7303.0,275.6702,275.6702,274.7968,274.7968,7303.0
2018-03-19 13:05:00,333.61,333.81,332.69,332.84,7113.0,274.8792,275.044,274.1211,274.2447,7113.0
2018-03-19 13:10:00,332.82,333.28,332.76,333.28,5444.0,274.2282,274.6073,274.1788,274.6073,5444.0
2018-03-19 13:15:00,333.27,333.51,333.1,333.31,11843.0,274.599,274.7968,274.4589,274.632,11843.0
2018-03-19 13:20:00,333.25,333.34,333.01,333.05,6297.0,274.5825,274.6567,274.3848,274.4178,6297.0
2018-03-19 13:25:00,332.96,332.96,332.48,332.48,7088.0,274.3436,274.3436,273.9481,273.9481,7088.0
2018-03-19 13:30:00,332.61,332.89,332.09,332.12,12632.0,274.0552,274.2859,273.6268,273.6515,12632.0
2018-03-19 13:35:00,332.09,332.34,332.06,332.33,30151.0,273.6268,273.8327,273.602,273.8245,30151.0
2018-03-19 13:40:00,332.4,332.63,332.11,332.39,19725.0,273.8822,274.0717,273.6432,273.8739,19725.0
2018-03-19 13:45:00,332.45,333.11,332.44,332.98,5758.0,273.9234,274.4672,273.9151,274.3601,5758.0
2018-03-19 13:50:00,333.0,333.09,332.7,332.77,7114.0,274.3766,274.4507,274.1294,274.187,7114.0
2018-03-19 13:55:00,332.65,332.83,332.59,332.83,3305.0,274.0882,274.2365,274.0387,274.2365,3305.0
2018-03-19 14:00:00,332.88,333.22,332.8,332.82,5225.0,274.2777,274.5578,274.2118,274.2282,5225.0
2018-03-19 14:05:00,332.93,332.98,332.65,332.66,4133.0,274.3189,274.3601,274.0882,274.0964,4133.0
2018-03-19 14:10:00,332.69,332.92,332.41,332.85,4006.0,274.1211,274.3106,273.8904,274.253,4006.0
2018-03-19 14:15:00,332.76,333.09,332.76,332.79,3184.0,274.1788,274.4507,274.1788,274.2035,3184.0
2018-03-19 14:20:00,332.69,332.89,332.57,332.57,5283.0,274.1211,274.2859,274.0223,274.0223,5283.0
2018-03-19 14:25:00,332.6,333.16,332.59,333.16,4438.0,274.047,274.5084,274.0387,274.5084,4438.0
2018-03-19 14:30:00,333.22,333.26,332.69,332.69,8664.0,274.5578,274.5908,274.1211,274.1211,8664.0
2018-03-19 14:35:00,332.63,332.65,331.73,332.26,6338.0,274.0717,274.0882,273.3301,273.7668,6338.0
2018-03-19 14:40:00,332.15,332.33,331.89,332.33,5557.0,273.6762,273.8245,273.462,273.8245,5557.0
2018-03-19 14:45:00,332.55,332.69,332.44,332.52,4965.0,274.0058,274.1211,273.9151,273.9811,4965.0
2018-03-19 14:50:00,332.4,332.91,332.4,332.86,5214.0,273.8822,274.3024,273.8822,274.2612,5214.0
2018-03-19 14:55:00,332.72,333.27,332.72,333.07,5212.0,274.1458,274.599,274.1458,274.4342,5212.0
2018-03-19 15:00:00,333.09,333.09,332.6,332.92,7480.0,274.4507,274.4507,274.047,274.3106,7480.0
2018-03-19 15:05:00,332.89,333.19,332.54,333.19,12436.0,274.2859,274.5331,273.9975,274.5331,12436.0
2018-03-19 15:10:00,333.15,333.41,332.99,333.41,9087.0,274.5001,274.7144,274.3683,274.7144,9087.0
2018-03-19 15:15:00,333.54,334.54,333.51,334.32,15317.0,274.8215,275.6454,274.7968,275.4642,15317.0
2018-03-19 15:20:00,334.48,334.77,334.18,334.18,8066.0,275.596,275.835,275.3488,275.3488,8066.0
2018-03-19 15:25:00,334.2,334.37,333.89,334.19,11905.0,275.3653,275.5054,275.1099,275.3571,11905.0
2018-03-19 15:30:00,334.19,334.41,334.02,334.4,22887.0,275.3571,275.5383,275.217,275.5301,22887.0
2018-03-19 15:35:00,334.35,334.97,334.18,334.82,14305.0,275.4889,275.9997,275.3488,275.8761,14305.0
2018-03-19 15:40:00,334.81,334.89,334.55,334.55,16854.0,275.8679,275.9338,275.6537,275.6537,16854.0
2018-03-19 15:45:00,334.54,335.0,334.5,334.53,28190.0,275.6454,276.0245,275.6125,275.6372,28190.0
2018-03-19 15:50:00,334.49,334.88,334.39,334.86,29514.0,275.6042,275.9256,275.5218,275.9091,29514.0
2018-03-19 15:55:00,334.9,335.89,334.9,335.25,69772.0,275.9421,276.7578,275.9421,276.2304,69772.0
2018-03-20 09:30:00,335.73,336.64,335.33,336.63,23046.0,276.6259,277.3757,276.2964,277.3675,23046.0
2018-03-20 09:35:00,336.73,336.74,336.05,336.51,11261.0,277.4499,277.4581,276.8896,277.2686,11261.0
2018-03-20 09:40:00,336.68,337.38,336.54,337.14,8838.0,277.4087,277.9855,277.2933,277.7877,8838.0
2018-03-20 09:45:00,336.87,337.72,336.87,337.54,10895.0,277.5653,278.2656,277.5653,278.1173,10895.0
2018-03-20 09:50:00,337.5,338.01,337.28,337.86,15789.0,278.0843,278.5046,277.9031,278.381,15789.0
2018-03-20 09:55:00,337.87,338.02,337.62,337.82,9674.0,278.3892,278.5128,278.1832,278.348,9674.0
2018-03-20 10:00:00,337.75,338.09,337.75,338.06,16768.0,278.2903,278.5705,278.2903,278.5458,16768.0
2018-03-20 10:05:00,338.03,338.03,337.62,337.91,17591.0,278.521,278.521,278.1832,278.4222,17591.0
2018-03-20 10:10:00,338.0,338.09,337.7,337.84,9351.0,278.4963,278.5705,278.2491,278.3645,9351.0
2018-03-20 10:15:00,337.77,338.88,337.45,338.88,16271.0,278.3068,279.2214,278.0431,279.2214,16271.0
2018-03-20 10:20:00,338.88,339.5,338.61,338.89,21053.0,279.2214,279.7323,278.9989,279.2296,21053.0
2018-03-20 10:25:00,338.92,339.29,338.23,339.19,8254.0,279.2544,279.5592,278.6858,279.4768,8254.0
2018-03-20 10:30:00,339.1,339.29,338.44,338.45,7421.0,279.4027,279.5592,278.8589,278.8671,7421.0
2018-03-20 10:35:00,338.42,338.63,338.09,338.35,9726.0,278.8424,279.0154,278.5705,278.7847,9726.0
2018-03-20 10:40:00,338.36,338.71,338.01,338.01,8490.0,278.7929,279.0813,278.5046,278.5046,8490.0
2018-03-20 10:45:00,338.22,338.67,338.14,338.14,11385.0,278.6776,279.0484,278.6117,278.6117,11385.0
2018-03-20 10:50:00,338.13,338.36,337.94,338.18,10068.0,278.6034,278.7929,278.4469,278.6446,10068.0
2018-03-20 10:55:00,338.16,338.26,337.92,338.06,12042.0,278.6282,278.7105,278.4304,278.5458,12042.0
2018-03-20 11:00:00,338.19,338.26,337.23,337.35,15135.0,278.6529,278.7105,277.8619,277.9608,15135.0
2018-03-20 11:05:00,337.45,337.67,337.24,337.51,7501.0,278.0431,278.2244,277.8701,278.0926,7501.0
2018-03-20 11:10:00,337.47,337.6,336.76,336.76,7043.0,278.0596,278.1667,277.4746,277.4746,7043.0
2018-03-20 11:15:00,336.62,336.9,336.2,336.2,6219.0,277.3593,277.59,277.0132,277.0132,6219.0
2018-03-20 11:20:00,336.14,336.31,335.8,335.89,13529.0,276.9638,277.1038,276.6836,276.7578,13529.0
2018-03-20 11:25:00,335.91,336.98,335.91,336.98,10082.0,276.7743,277.6559,276.7743,277.6559,10082.0
2018-03-20 11:30:00,336.88,336.99,336.4,336.4,6780.0,277.5735,277.6641,277.178,277.178,6780.0
2018-03-20 11:35:00,336.39,336.44,336.02,336.03,2195.0,277.1698,277.211,276.8649,276.8731,2195.0
2018-03-20 11:40:00,336.02,336.09,335.69,335.92,9739.0,276.8649,276.9226,276.593,276.7825,9739.0
2018-03-20 11:45:00,335.81,335.81,335.45,335.62,3317.0,276.6919,276.6919,276.3952,276.5353,3317.0
2018-03-20 11:50:00,335.64,335.75,335.27,335.58,8941.0,276.5518,276.6424,276.2469,276.5024,8941.0
2018-03-20 11:55:00,335.49,336.01,335.45,336.01,1922.0,276.4282,276.8567,276.3952,276.8567,1922.0
2018-03-20 12:00:00,336.05,336.12,335.68,335.89,5969.0,276.8896,276.9473,276.5847,276.7578,5969.0
2018-03-20 12:05:00,336.03,336.03,335.77,335.77,3838.0,276.8731,276.8731,276.6589,276.6589,3838.0
2018-03-20 12:10:00,335.79,336.32,335.59,336.21,2540.0,276.6754,277.1121,276.5106,277.0214,2540.0
2018-03-20 12:15:00,336.25,336.61,336.25,336.29,3400.0,277.0544,277.351,277.0544,277.0874,3400.0
2018-03-20 12:20:00,336.24,336.64,336.24,336.62,3850.0,277.0462,277.3757,277.0462,277.3593,3850.0
2018-03-20 12:25:00,336.64,336.85,336.55,336.85,1819.0,277.3757,277.5488,277.3016,277.5488,1819.0
2018-03-20 12:30:00,336.64,336.89,336.53,336.67,3509.0,277.3757,277.5817,277.2851,277.4005,3509.0
2018-03-20 12:35:00,336.53,337.23,336.4,336.4,10248.0,277.2851,277.8619,277.178,277.178,10248.0
2018-03-20 12:40:00,336.49,336.76,336.33,336.33,3782.0,277.2522,277.4746,277.1203,277.1203,3782.0
2018-03-20 12:45:00,336.47,336.56,336.13,336.37,5038.0,277.2357,277.3098,276.9555,277.1533,5038.0
2018-03-20 12:50:00,336.42,336.68,336.42,336.5,1844.0,277.1945,277.4087,277.1945,277.2604,1844.0
2018-03-20 12:55:00,336.54,336.61,336.36,336.36,1300.0,277.2933,277.351,277.145,277.145,1300.0
2018-03-20 13:00:00,336.51,336.62,336.35,336.36,5111.0,277.2686,277.3593,277.1368,277.145,5111.0
2018-03-20 13:05:00,336.42,336.42,336.0,336.0,4823.0,277.1945,277.1945,276.8484,276.8484,4823.0
2018-03-20 13:10:00,336.09,336.18,336.03,336.13,2487.0,276.9226,276.9967,276.8731,276.9555,2487.0
2018-03-20 13:15:00,336.07,336.08,335.8,335.89,7176.0,276.9061,276.9143,276.6836,276.7578,7176.0
2018-03-20 13:20:00,335.85,335.89,335.73,335.73,5923.0,276.7248,276.7578,276.6259,276.6259,5923.0
2018-03-20 13:25:00,335.72,335.78,335.58,335.68,6411.0,276.6177,276.6671,276.5024,276.5847,6411.0
2018-03-20 13:30:00,335.63,335.88,335.5,335.5,3079.0,276.5436,276.7495,276.4364,276.4364,3079.0
2018-03-20 13:35:00,335.56,335.76,335.51,335.62,4252.0,276.4859,276.6507,276.4447,276.5353,4252.0
2018-03-20 13:40:00,335.72,335.72,335.38,335.41,4405.0,276.6177,276.6177,276.3376,276.3623,4405.0
2018-03-20 13:45:00,335.4,335.66,335.32,335.66,4500.0,276.354,276.5683,276.2881,276.5683,4500.0
2018-03-20 13:50:00,335.59,335.81,335.54,335.54,3306.0,276.5106,276.6919,276.4694,276.4694,3306.0
2018-03-20 13:55:00,335.7,335.7,335.41,335.41,3096.0,276.6012,276.6012,276.3623,276.3623,3096.0
2018-03-20 14:00:00,335.39,335.69,335.22,335.63,5456.0,276.3458,276.593,276.2057,276.5436,5456.0
2018-03-20 14:05:00,335.7,335.85,335.51,335.64,5409.0,276.6012,276.7248,276.4447,276.5518,5409.0
2018-03-20 14:10:00,335.58,335.73,335.5,335.73,2692.0,276.5024,276.6259,276.4364,276.6259,2692.0
2018-03-20 14:15:00,335.71,335.77,335.61,335.74,3805.0,276.6095,276.6589,276.5271,276.6342,3805.0
2018-03-20 14:20:00,335.78,335.86,335.53,335.62,6302.0,276.6671,276.7331,276.4612,276.5353,6302.0
2018-03-20 14:25:00,335.68,336.08,335.66,336.03,6098.0,276.5847,276.9143,276.5683,276.8731,6098.0
2018-03-20 14:30:00,336.03,336.37,336.02,336.27,4252.0,276.8731,277.1533,276.8649,277.0709,4252.0
2018-03-20 14:35:00,336.33,336.38,336.19,336.34,3500.0,277.1203,277.1615,277.005,277.1286,3500.0
2018-03-20 14:40:00,336.26,336.6,336.14,336.55,5477.0,277.0626,277.3428,276.9638,277.3016,5477.0
2018-03-20 14:45:00,336.48,336.67,336.34,336.53,6690.0,277.2439,277.4005,277.1286,277.2851,6690.0
2018-03-20 14:50:00,336.46,336.62,336.38,336.38,3825.0,277.2274,277.3593,277.1615,277.1615,3825.0
2018-03-20 14:55:00,336.44,336.45,335.98,336.21,4853.0,277.211,277.2192,276.8319,277.0214,4853.0
2018-03-20 15:00:00,336.31,336.67,336.31,336.59,5735.0,277.1038,277.4005,277.1038,277.3345,5735.0
2018-03-20 15:05:00,336.71,336.73,336.35,336.59,7233.0,277.4334,277.4499,277.1368,277.3345,7233.0
2018-03-20 15:10:00,336.64,336.65,336.44,336.61,7496.0,277.3757,277.384,277.211,277.351,7496.0
2018-03-20 15:15:00,336.57,336.57,336.0,336.05,4369.0,277.3181,277.3181,276.8484,276.8896,4369.0
2018-03-20 15:20:00,336.14,336.38,336.08,336.17,7563.0,276.9638,277.1615,276.9143,276.9885,7563.0
2018-03-20 15:25:00,336.11,336.17,335.89,335.98,7548.0,276.939,276.9885,276.7578,276.8319,7548.0
2018-03-20 15:30:00,336.02,336.17,335.95,336.09,5904.0,276.8649,276.9885,276.8072,276.9226,5904.0
2018-03-20 15:35:00,336.05,336.06,335.48,335.78,19538.0,276.8896,276.8979,276.42,276.6671,19538.0
2018-03-20 15:40:00,335.7,335.78,335.38,335.42,10074.0,276.6012,276.6671,276.3376,276.3705,10074.0
2018-03-20 15:45:00,335.49,336.01,335.49,335.87,13419.0,276.4282,276.8567,276.4282,276.7413,13419.0
2018-03-20 15:50:00,335.81,336.01,335.71,335.81,21909.0,276.6919,276.8567,276.6095,276.6919,21909.0
2018-03-20 15:55:00,335.79,335.8,335.51,335.63,45422.0,276.6754,276.6836,276.4447,276.5436,45422.0
2018-03-21 09:30:00,336.26,336.53,333.97,333.97,67117.0,277.0626,277.2851,275.1758,275.1758,67117.0
2018-03-21 09:35:00,334.18,334.3,333.44,334.08,13513.0,275.3488,275.4477,274.7391,275.2664,13513.0
2018-03-21 09:40:00,334.0,334.18,333.76,334.0,5986.0,275.2005,275.3488,275.0028,275.2005,5986.0
2018-03-21 09:45:00,333.96,334.35,333.67,333.67,4539.0,275.1675,275.4889,274.9286,274.9286,4539.0
2018-03-21 09:50:00,333.65,334.09,333.48,333.57,5695.0,274.9121,275.2747,274.7721,274.8462,5695.0
2018-03-21 09:55:00,333.51,333.81,332.49,332.56,16637.0,274.7968,275.044,273.9563,274.014,16637.0
2018-03-21 10:00:00,332.68,333.37,332.58,333.37,8594.0,274.1129,274.6814,274.0305,274.6814,8594.0
2018-03-21 10:05:00,333.53,333.81,333.3,333.6,6969.0,274.8132,275.044,274.6237,274.8709,6969.0
2018-03-21 10:10:00,333.66,333.97,333.49,333.97,4624.0,274.9204,275.1758,274.7803,275.1758,4624.0
2018-03-21 10:15:00,333.98,334.19,333.78,334.15,15154.0,275.184,275.3571,275.0192,275.3241,15154.0
2018-03-21 10:20:00,334.04,334.36,333.88,333.88,16239.0,275.2335,275.4971,275.1016,275.1016,16239.0
2018-03-21 10:25:00,333.84,334.83,333.82,334.8,9552.0,275.0687,275.8844,275.0522,275.8597,9552.0
2018-03-21 10:30:00,334.85,334.99,334.36,334.36,11883.0,275.9009,276.0162,275.4971,275.4971,11883.0
2018-03-21 10:35:00,334.37,334.7,334.19,334.7,5116.0,275.5054,275.7773,275.3571,275.7773,5116.0
2018-03-21 10:40:00,334.71,334.88,334.58,334.74,5970.0,275.7855,275.9256,275.6784,275.8102,5970.0
2018-03-21 10:45:00,334.74,334.88,334.48,334.78,3004.0,275.8102,275.9256,275.596,275.8432,3004.0
2018-03-21 10:50:00,334.86,335.25,334.82,335.25,2805.0,275.9091,276.2304,275.8761,276.2304,2805.0
2018-03-21 10:55:00,335.22,335.22,334.81,334.92,3827.0,276.2057,276.2057,275.8679,275.9585,3827.0
2018-03-21 11:00:00,334.83,334.9,334.69,334.72,6807.0,275.8844,275.9421,275.769,275.7938,6807.0
2018-03-21 11:05:00,334.78,335.44,334.78,335.44,4575.0,275.8432,276.387,275.8432,276.387,4575.0
2018-03-21 11:10:00,335.41,335.61,335.3,335.41,5170.0,276.3623,276.5271,276.2716,276.3623,5170.0
2018-03-21 11:15:00,335.41,335.61,335.31,335.56,5245.0,276.3623,276.5271,276.2799,276.4859,5245.0
2018-03-21 11:20:00,335.58,335.58,335.19,335.19,5734.0,276.5024,276.5024,276.181,276.181,5734.0
2018-03-21 11:25:00,335.26,335.37,335.11,335.25,5328.0,276.2387,276.3293,276.1151,276.2304,5328.0
2018-03-21 11:30:00,335.25,335.68,335.25,335.62,2134.0,276.2304,276.5847,276.2304,276.5353,2134.0
2018-03-21 11:35:00,335.64,336.29,335.61,336.26,9007.0,276.5518,277.0874,276.5271,277.0626,9007.0
2018-03-21 11:40:00,336.27,336.52,336.12,336.44,6658.0,277.0709,277.2769,276.9473,277.211,6658.0
2018-03-21 11:45:00,336.53,336.62,336.36,336.48,3938.0,277.2851,277.3593,277.145,277.2439,3938.0
2018-03-21 11:50:00,336.56,337.05,336.42,337.05,5721.0,277.3098,277.7136,277.1945,277.7136,5721.0
2018-03-21 11:55:00,337.04,337.41,336.81,336.82,10437.0,277.7053,278.0102,277.5158,277.5241,10437.0
2018-03-21 12:00:00,336.93,337.05,336.8,336.94,2585.0,277.6147,277.7136,277.5076,277.6229,2585.0
2018-03-21 12:05:00,336.99,337.72,336.99,337.72,2111.0,277.6641,278.2656,277.6641,278.2656,2111.0
2018-03-21 12:10:00,337.62,337.63,337.18,337.23,4887.0,278.1832,278.1915,277.8207,277.8619,4887.0
2018-03-21 12:15:00,337.34,337.57,337.26,337.35,4505.0,277.9525,278.142,277.8866,277.9608,4505.0
2018-03-21 12:20:00,337.45,337.7,337.44,337.57,5848.0,278.0431,278.2491,278.0349,278.142,5848.0
2018-03-21 12:25:00,337.7,337.78,337.57,337.68,7652.0,278.2491,278.3151,278.142,278.2327,7652.0
2018-03-21 12:30:00,337.75,337.79,337.62,337.62,3241.0,278.2903,278.3233,278.1832,278.1832,3241.0
2018-03-21 12:35:00,337.66,337.75,337.59,337.73,3033.0,278.2162,278.2903,278.1585,278.2739,3033.0
2018-03-21 12:40:00,337.7,337.83,337.54,337.6,4842.0,278.2491,278.3562,278.1173,278.1667,4842.0
2018-03-21 12:45:00,337.58,337.67,337.28,337.67,3304.0,278.1503,278.2244,277.9031,278.2244,3304.0
2018-03-21 12:50:00,337.68,337.85,337.65,337.78,2905.0,278.2327,278.3727,278.2079,278.3151,2905.0
2018-03-21 12:55:00,337.68,337.9,337.68,337.83,1340.0,278.2327,278.4139,278.2327,278.3562,1340.0
2018-03-21 13:00:00,337.82,337.86,337.33,337.33,4234.0,278.348,278.381,277.9443,277.9443,4234.0
2018-03-21 13:05:00,337.43,337.43,337.18,337.21,4254.0,278.0267,278.0267,277.8207,277.8454,4254.0
2018-03-21 13:10:00,337.16,337.3,337.1,337.19,3619.0,277.8042,277.9196,277.7548,277.8289,3619.0
2018-03-21 13:15:00,337.3,337.33,336.99,337.02,4453.0,277.9196,277.9443,277.6641,277.6888,4453.0
2018-03-21 13:20:00,336.98,337.24,336.98,337.24,2656.0,277.6559,277.8701,277.6559,277.8701,2656.0
2018-03-21 13:25:00,337.22,337.35,337.2,337.2,1850.0,277.8536,277.9608,277.8372,277.8372,1850.0
2018-03-21 13:30:00,337.19,337.68,337.1,337.68,3828.0,277.8289,278.2327,277.7548,278.2327,3828.0
2018-03-21 13:35:00,337.56,337.62,337.22,337.22,2931.0,278.1338,278.1832,277.8536,277.8536,2931.0
2018-03-21 13:40:00,337.03,337.27,336.93,337.12,2333.0,277.6971,277.8948,277.6147,277.7712,2333.0
2018-03-21 13:45:00,337.04,337.51,337.03,337.51,1706.0,277.7053,278.0926,277.6971,278.0926,1706.0
2018-03-21 13:50:00,337.52,337.91,337.45,337.76,9957.0,278.1008,278.4222,278.0431,278.2986,9957.0
2018-03-21 13:55:00,337.7,338.0,337.58,337.58,5049.0,278.2491,278.4963,278.1503,278.1503,5049.0
2018-03-21 14:00:00,337.73,338.72,337.06,337.31,14679.0,278.2739,279.0896,277.7218,277.9278,14679.0
2018-03-21 14:05:00,337.36,338.32,337.36,338.0,6497.0,277.969,278.76,277.969,278.4963,6497.0
2018-03-21 14:10:00,338.02,338.55,337.95,338.17,7248.0,278.5128,278.9495,278.4551,278.6364,7248.0
2018-03-21 14:15:00,338.28,338.73,338.12,338.22,13314.0,278.727,279.0978,278.5952,278.6776,13314.0
2018-03-21 14:20:00,338.21,338.3,337.8,338.07,13714.0,278.6694,278.7435,278.3315,278.554,13714.0
2018-03-21 14:25:00,337.77,337.95,337.24,337.62,5905.0,278.3068,278.4551,277.8701,278.1832,5905.0
2018-03-21 14:30:00,337.63,337.84,337.13,337.81,9886.0,278.1915,278.3645,277.7795,278.3398,9886.0
2018-03-21 14:35:00,337.82,337.82,337.05,337.12,10930.0,278.348,278.348,277.7136,277.7712,10930.0
2018-03-21 14:40:00,337.08,337.31,336.9,337.31,10619.0,277.7383,277.9278,277.59,277.9278,10619.0
2018-03-21 14:45:00,337.4,337.42,336.52,336.82,6755.0,278.0019,278.0184,277.2769,277.5241,6755.0
2018-03-21 14:50:00,336.66,336.66,335.86,335.94,6382.0,277.3922,277.3922,276.7331,276.799,6382.0
2018-03-21 14:55:00,336.17,336.69,336.03,336.59,5014.0,276.9885,277.4169,276.8731,277.3345,5014.0
2018-03-21 15:00:00,336.43,337.01,336.41,336.92,4600.0,277.2027,277.6806,277.1862,277.6065,4600.0
2018-03-21 15:05:00,336.94,337.3,336.4,337.3,7371.0,277.6229,277.9196,277.178,277.9196,7371.0
2018-03-21 15:10:00,337.32,337.9,336.97,337.9,8978.0,277.936,278.4139,277.6476,278.4139,8978.0
2018-03-21 15:15:00,338.16,338.23,337.65,338.05,6498.0,278.6282,278.6858,278.2079,278.5375,6498.0
2018-03-21 15:20:00,337.88,338.12,337.65,337.65,5660.0,278.3974,278.5952,278.2079,278.2079,5660.0
2018-03-21 15:25:00,337.64,337.68,336.88,337.34,31423.0,278.1997,278.2327,277.5735,277.9525,31423.0
2018-03-21 15:30:00,337.3,337.3,336.99,336.99,5995.0,277.9196,277.9196,277.6641,277.6641,5995.0
2018-03-21 15:35:00,337.16,337.5,337.08,337.24,8366.0,277.8042,278.0843,277.7383,277.8701,8366.0
2018-03-21 15:40:00,337.19,337.28,336.71,336.71,8794.0,277.8289,277.9031,277.4334,277.4334,8794.0
2018-03-21 15:45:00,336.74,337.25,336.65,337.03,10943.0,277.4581,277.8784,277.384,277.6971,10943.0
2018-03-21 15:50:00,336.8,336.9,336.25,336.43,14732.0,277.5076,277.59,277.0544,277.2027,14732.0
2018-03-21 15:55:00,336.44,336.44,335.4,335.5,45228.0,277.211,277.211,276.354,276.4364,45228.0
2018-03-22 09:30:00,333.18,333.78,332.52,332.52,16740.0,274.5249,275.0192,273.9811,273.9811,16740.0
2018-03-22 09:35:00,332.85,334.47,332.71,334.0,7750.0,274.253,275.5878,274.1376,275.2005,7750.0
2018-03-22 09:40:00,334.36,334.87,333.99,334.78,12440.0,275.4971,275.9173,275.1923,275.8432,12440.0
2018-03-22 09:45:00,334.67,334.98,334.26,334.97,7846.0,275.7526,276.008,275.4147,275.9997,7846.0
2018-03-22 09:50:00,334.67,335.05,334.08,334.08,6871.0,275.7526,276.0657,275.2664,275.2664,6871.0
2018-03-22 09:55:00,334.42,334.76,333.8,334.49,6178.0,275.5466,275.8267,275.0357,275.6042,6178.0
2018-03-22 10:00:00,334.37,334.37,333.78,333.78,8973.0,275.5054,275.5054,275.0192,275.0192,8973.0
2018-03-22 10:05:00,333.75,334.21,333.68,334.21,3203.0,274.9945,275.3735,274.9368,275.3735,3203.0
2018-03-22 10:10:00,334.2,335.46,333.89,335.31,9425.0,275.3653,276.4035,275.1099,276.2799,9425.0
2018-03-22 10:15:00,335.17,335.47,334.89,335.25,5390.0,276.1645,276.4117,275.9338,276.2304,5390.0
2018-03-22 10:20:00,335.17,335.24,334.84,334.84,4056.0,276.1645,276.2222,275.8926,275.8926,4056.0
2018-03-22 10:25:00,334.91,335.15,334.6,334.81,4687.0,275.9503,276.1481,275.6949,275.8679,4687.0
2018-03-22 10:30:00,334.84,334.84,334.0,334.22,1885.0,275.8926,275.8926,275.2005,275.3818,1885.0
2018-03-22 10:35:00,334.08,334.28,333.74,333.98,5275.0,275.2664,275.4312,274.9863,275.184,5275.0
2018-03-22 10:40:00,334.12,334.5,333.9,333.9,3755.0,275.2994,275.6125,275.1181,275.1181,3755.0
2018-03-22 10:45:00,334.09,334.12,333.52,333.52,5118.0,275.2747,275.2994,274.805,274.805,5118.0
2018-03-22 10:50:00,333.62,333.63,333.02,333.05,5272.0,274.8874,274.8956,274.393,274.4178,5272.0
2018-03-22 10:55:00,332.99,332.99,332.44,332.75,4891.0,274.3683,274.3683,273.9151,274.1706,4891.0
2018-03-22 11:00:00,332.9,334.02,332.84,334.02,10876.0,274.2942,275.217,274.2447,275.217,10876.0
2018-03-22 11:05:00,333.91,334.04,333.46,333.46,7541.0,275.1264,275.2335,274.7556,274.7556,7541.0
2018-03-22 11:10:00,333.53,333.86,333.06,333.16,2765.0,274.8132,275.0852,274.426,274.5084,2765.0
2018-03-22 11:15:00,333.16,333.47,333.05,333.24,6870.0,274.5084,274.7638,274.4178,274.5743,6870.0
2018-03-22 11:20:00,333.13,333.15,332.35,332.54,4634.0,274.4837,274.5001,273.841,273.9975,4634.0
2018-03-22 11:25:00,332.7,332.7,332.15,332.55,9483.0,274.1294,274.1294,273.6762,274.0058,9483.0
2018-03-22 11:30:00,332.57,332.58,332.13,332.14,3656.0,274.0223,274.0305,273.6597,273.668,3656.0
2018-03-22 11:35:00,332.01,332.23,331.75,332.01,4644.0,273.5608,273.7421,273.3466,273.5608,4644.0
2018-03-22 11:40:00,332.01,332.04,331.31,332.04,8735.0,273.5608,273.5856,272.9841,273.5856,8735.0
2018-03-22 11:45:00,331.91,332.04,331.44,331.45,7604.0,273.4784,273.5856,273.0912,273.0994,7604.0
2018-03-22 11:50:00,331.57,332.01,331.52,332.01,3000.0,273.1983,273.5608,273.1571,273.5608,3000.0
2018-03-22 11:55:00,332.13,332.23,331.5,331.5,7259.0,273.6597,273.7421,273.1406,273.1406,7259.0
2018-03-22 12:00:00,331.23,331.38,330.71,330.88,5294.0,272.9182,273.0417,272.4897,272.6298,5294.0
2018-03-22 12:05:00,330.93,331.17,330.93,331.0,3405.0,272.671,272.8687,272.671,272.7286,3405.0
2018-03-22 12:10:00,331.06,331.39,330.75,330.92,4794.0,272.7781,273.05,272.5227,272.6627,4794.0
2018-03-22 12:15:00,330.77,332.2,330.6,331.95,6426.0,272.5391,273.7174,272.3991,273.5114,6426.0
2018-03-22 12:20:00,332.02,332.63,331.98,332.36,8050.0,273.5691,274.0717,273.5361,273.8492,8050.0
2018-03-22 12:25:00,332.49,333.39,332.17,333.12,7033.0,273.9563,274.6979,273.6927,274.4754,7033.0
2018-03-22 12:30:00,333.39,333.5,332.84,333.14,4658.0,274.6979,274.7885,274.2447,274.4919,4658.0
2018-03-22 12:35:00,333.36,333.77,333.36,333.47,4950.0,274.6732,275.011,274.6732,274.7638,4950.0
2018-03-22 12:40:00,333.32,333.52,333.05,333.23,4062.0,274.6402,274.805,274.4178,274.5661,4062.0
2018-03-22 12:45:00,333.07,333.13,332.64,332.92,3925.0,274.4342,274.4837,274.0799,274.3106,3925.0
2018-03-22 12:50:00,333.04,333.44,333.03,333.11,4196.0,274.4095,274.7391,274.4013,274.4672,4196.0
2018-03-22 12:55:00,333.18,333.19,332.67,333.19,3159.0,274.5249,274.5331,274.1046,274.5331,3159.0
2018-03-22 13:00:00,333.0,333.07,332.62,332.86,4410.0,274.3766,274.4342,274.0635,274.2612,4410.0
2018-03-22 13:05:00,332.87,333.15,332.78,332.93,4611.0,274.2694,274.5001,274.1953,274.3189,4611.0
2018-03-22 13:10:00,333.07,333.5,332.76,333.5,2680.0,274.4342,274.7885,274.1788,274.7885,2680.0
2018-03-22 13:15:00,333.59,333.72,333.34,333.49,2831.0,274.8627,274.9698,274.6567,274.7803,2831.0
2018-03-22 13:20:00,333.38,334.28,333.19,334.28,3634.0,274.6897,275.4312,274.5331,275.4312,3634.0
2018-03-22 13:25:00,334.21,334.87,334.21,334.86,1842.0,275.3735,275.9173,275.3735,275.9091,1842.0
2018-03-22 13:30:00,334.95,335.0,334.47,334.62,4929.0,275.9833,276.0245,275.5878,275.7114,4929.0
2018-03-22 13:35:00,334.78,334.89,334.62,334.66,3275.0,275.8432,275.9338,275.7114,275.7443,3275.0
2018-03-22 13:40:00,334.73,334.96,334.47,334.76,2753.0,275.802,275.9915,275.5878,275.8267,2753.0
2018-03-22 13:45:00,334.96,335.19,334.67,334.92,5712.0,275.9915,276.181,275.7526,275.9585,5712.0
2018-03-22 13:50:00,334.78,334.87,334.29,334.7,6000.0,275.8432,275.9173,275.4395,275.7773,6000.0
2018-03-22 13:55:00,334.39,334.96,334.35,334.88,8543.0,275.5218,275.9915,275.4889,275.9256,8543.0
2018-03-22 14:00:00,334.99,335.04,334.54,334.81,3414.0,276.0162,276.0574,275.6454,275.8679,3414.0
2018-03-22 14:05:00,334.72,334.73,333.88,333.88,3279.0,275.7938,275.802,275.1016,275.1016,3279.0
2018-03-22 14:10:00,333.87,334.0,333.63,333.93,2628.0,275.0934,275.2005,274.8956,275.1428,2628.0
2018-03-22 14:15:00,333.74,334.2,333.73,333.91,3569.0,274.9863,275.3653,274.978,275.1264,3569.0
2018-03-22 14:20:00,333.77,333.82,332.73,332.82,5161.0,275.011,275.0522,274.1541,274.2282,5161.0
2018-03-22 14:25:00,332.56,332.91,332.38,332.81,2914.0,274.014,274.3024,273.8657,274.22,2914.0
2018-03-22 14:30:00,332.37,332.57,332.01,332.06,3380.0,273.8575,274.0223,273.5608,273.602,3380.0
2018-03-22 14:35:00,332.19,332.81,332.16,332.73,5904.0,273.7092,274.22,273.6844,274.1541,5904.0
2018-03-22 14:40:00,332.81,332.83,332.6,332.63,1650.0,274.22,274.2365,274.047,274.0717,1650.0
2018-03-22 14:45:00,332.63,333.02,332.45,332.93,5823.0,274.0717,274.393,273.9234,274.3189,5823.0
2018-03-22 14:50:00,333.02,333.02,332.45,332.45,4237.0,274.393,274.393,273.9234,273.9234,4237.0
2018-03-22 14:55:00,332.3,332.42,331.46,331.85,5434.0,273.7998,273.8987,273.1077,273.429,5434.0
2018-03-22 15:00:00,331.5,332.11,331.46,332.03,4754.0,273.1406,273.6432,273.1077,273.5773,4754.0
2018-03-22 15:05:00,331.67,331.92,330.85,330.87,8869.0,273.2807,273.4867,272.6051,272.6215,8869.0
2018-03-22 15:10:00,330.94,331.08,330.45,330.84,5955.0,272.6792,272.7946,272.2755,272.5968,5955.0
2018-03-22 15:15:00,330.6,330.64,329.87,330.2,13028.0,272.3991,272.432,271.7976,272.0695,13028.0
2018-03-22 15:20:00,330.12,330.97,330.12,330.73,6416.0,272.0036,272.7039,272.0036,272.5062,6416.0
2018-03-22 15:25:00,330.6,330.76,329.7,329.79,8778.0,272.3991,272.5309,271.6575,271.7317,8778.0
2018-03-22 15:30:00,329.84,329.9,329.17,329.34,17277.0,271.7729,271.8223,271.2208,271.3609,17277.0
2018-03-22 15:35:00,329.39,329.39,328.19,328.32,30453.0,271.4021,271.4021,270.4133,270.5205,30453.0
2018-03-22 15:40:00,328.21,328.32,327.71,327.71,29143.0,270.4298,270.5205,270.0178,270.0178,29143.0
2018-03-22 15:45:00,327.71,327.71,325.78,326.58,77742.0,270.0178,270.0178,268.4276,269.0868,77742.0
2018-03-22 15:50:00,326.67,327.3,326.48,326.99,35206.0,269.1609,269.68,269.0044,269.4246,35206.0
2018-03-22 15:55:00,326.87,327.33,326.41,327.01,95440.0,269.3257,269.7047,268.9467,269.4411,95440.0
2018-03-23 09:30:00,327.0,329.9,326.76,329.88,38188.0,269.4328,271.8223,269.2351,271.8058,38188.0
2018-03-23 09:35:00,330.25,331.0,329.68,330.99,19638.0,272.1107,272.7286,271.641,272.7204,19638.0
2018-03-23 09:40:00,331.0,331.0,329.73,330.58,17249.0,272.7286,272.7286,271.6822,272.3826,17249.0
2018-03-23 09:45:00,330.57,331.15,330.39,330.94,11749.0,272.3743,272.8522,272.226,272.6792,11749.0
2018-03-23 09:50:00,330.76,332.69,330.76,332.69,20395.0,272.5309,274.1211,272.5309,274.1211,20395.0
2018-03-23 09:55:00,332.68,333.96,332.55,333.27,32347.0,274.1129,275.1675,274.0058,274.599,32347.0
2018-03-23 10:00:00,333.42,333.96,332.95,333.75,25989.0,274.7226,275.1675,274.3354,274.9945,25989.0
2018-03-23 10:05:00,333.89,334.99,333.5,334.85,21604.0,275.1099,276.0162,274.7885,275.9009,21604.0
2018-03-23 10:10:00,334.77,335.54,334.72,335.37,38244.0,275.835,276.4694,275.7938,276.3293,38244.0
2018-03-23 10:15:00,335.26,336.75,335.25,336.29,24183.0,276.2387,277.4664,276.2304,277.0874,24183.0
2018-03-23 10:20:00,336.3,337.5,336.24,337.13,31353.0,277.0956,278.0843,277.0462,277.7795,31353.0
2018-03-23 10:25:00,337.18,338.18,337.18,337.66,49591.0,277.8207,278.6446,277.8207,278.2162,49591.0
2018-03-23 10:30:00,337.54,338.88,337.52,338.54,22579.0,278.1173,279.2214,278.1008,278.9413,22579.0
2018-03-23 10:35:00,338.56,338.81,338.09,338.32,44549.0,278.9577,279.1637,278.5705,278.76,44549.0
2018-03-23 10:40:00,338.46,338.84,337.64,338.65,26600.0,278.8753,279.1884,278.1997,279.0319,26600.0
2018-03-23 10:45:00,338.58,338.6,337.03,337.12,25756.0,278.9742,278.9907,277.6971,277.7712,25756.0
2018-03-23 10:50:00,337.28,338.61,336.85,338.41,24713.0,277.9031,278.9989,277.5488,278.8341,24713.0
2018-03-23 10:55:00,338.51,338.89,338.28,338.78,14237.0,278.9165,279.2296,278.727,279.139,14237.0
2018-03-23 11:00:00,338.72,339.72,338.71,339.62,42080.0,279.0896,279.9135,279.0813,279.8311,42080.0
2018-03-23 11:05:00,339.64,339.99,339.43,339.91,38337.0,279.8476,280.136,279.6746,280.0701,38337.0
2018-03-23 11:10:00,339.85,340.37,339.77,340.18,33239.0,280.0206,280.4491,279.9547,280.2925,33239.0
2018-03-23 11:15:00,340.25,340.3,339.08,339.08,15213.0,280.3502,280.3914,279.3862,279.3862,15213.0
2018-03-23 11:20:00,339.1,339.13,338.16,338.6,29366.0,279.4027,279.4274,278.6282,278.9907,29366.0
2018-03-23 11:25:00,338.56,338.98,338.32,338.49,14337.0,278.9577,279.3038,278.76,278.9001,14337.0
2018-03-23 11:30:00,338.49,339.39,338.49,339.38,14876.0,278.9001,279.6416,278.9001,279.6334,14876.0
2018-03-23 11:35:00,339.4,339.43,338.33,338.53,30964.0,279.6499,279.6746,278.7682,278.933,30964.0
2018-03-23 11:40:00,338.66,338.66,337.46,337.47,15295.0,279.0401,279.0401,278.0514,278.0596,15295.0
2018-03-23 11:45:00,337.3,337.36,336.58,337.06,17211.0,277.9196,277.969,277.3263,277.7218,17211.0
2018-03-23 11:50:00,337.13,337.13,336.22,336.84,23257.0,277.7795,277.7795,277.0297,277.5405,23257.0
2018-03-23 11:55:00,336.93,337.17,336.66,337.01,17658.0,277.6147,277.8124,277.3922,277.6806,17658.0
2018-03-23 12:00:00,336.99,337.91,336.99,337.72,12340.0,277.6641,278.4222,277.6641,278.2656,12340.0
2018-03-23 12:05:00,337.86,338.4,337.36,338.21,7090.0,278.381,278.8259,277.969,278.6694,7090.0
2018-03-23 12:10:00,338.24,338.5,337.82,338.09,11510.0,278.6941,278.9083,278.348,278.5705,11510.0
2018-03-23 12:15:00,338.0,338.1,337.05,337.34,16856.0,278.4963,278.5787,277.7136,277.9525,16856.0
2018-03-23 12:20:00,337.38,337.68,337.28,337.68,8488.0,277.9855,278.2327,277.9031,278.2327,8488.0
2018-03-23 12:25:00,337.75,338.31,337.75,338.27,9667.0,278.2903,278.7517,278.2903,278.7188,9667.0
2018-03-23 12:30:00,338.28,338.28,337.59,337.8,10227.0,278.727,278.727,278.1585,278.3315,10227.0
2018-03-23 12:35:00,337.82,337.85,337.08,337.58,17859.0,278.348,278.3727,277.7383,278.1503,17859.0
2018-03-23 12:40:00,337.46,337.55,337.12,337.12,8860.0,278.0514,278.1255,277.7712,277.7712,8860.0
2018-03-23 12:45:00,337.06,337.48,336.91,337.25,7084.0,277.7218,278.0679,277.5982,277.8784,7084.0
2018-03-23 12:50:00,337.34,337.74,337.03,337.12,7320.0,277.9525,278.2821,277.6971,277.7712,7320.0
2018-03-23 12:55:00,337.14,337.14,336.61,336.86,14417.0,277.7877,277.7877,277.351,277.557,14417.0
2018-03-23 13:00:00,336.73,337.83,336.61,337.83,22307.0,277.4499,278.3562,277.351,278.3562,22307.0
2018-03-23 13:05:00,337.74,338.73,337.64,338.62,24512.0,278.2821,279.0978,278.1997,279.0072,24512.0
2018-03-23 13:10:00,338.62,338.85,338.15,338.85,17498.0,279.0072,279.1967,278.6199,279.1967,17498.0
2018-03-23 13:15:00,338.83,338.87,338.35,338.5,6353.0,279.1802,279.2132,278.7847,278.9083,6353.0
2018-03-23 13:20:00,338.37,339.62,338.33,339.62,9922.0,278.8012,279.8311,278.7682,279.8311,9922.0
2018-03-23 13:25:00,339.62,340.4,338.85,340.35,27685.0,279.8311,280.4738,279.1967,280.4326,27685.0
2018-03-23 13:30:00,340.5,341.15,340.02,340.2,24752.0,280.5562,281.0918,280.1607,280.309,24752.0
2018-03-23 13:35:00,340.06,340.55,339.8,340.15,26862.0,280.1937,280.5974,279.9794,280.2678,26862.0
2018-03-23 13:40:00,340.17,341.09,340.01,341.07,16602.0,280.2843,281.0423,280.1525,281.0259,16602.0
2018-03-23 13:45:00,341.14,342.66,340.97,342.63,36688.0,281.0835,282.3359,280.9435,282.3112,36688.0
2018-03-23 13:50:00,342.45,344.15,342.34,343.32,53013.0,282.1629,283.5636,282.0723,282.8798,53013.0
2018-03-23 13:55:00,343.25,343.53,342.43,342.57,187470.0,282.8221,283.0528,282.1464,282.2618,187470.0
2018-03-23 14:00:00,342.53,342.88,342.15,342.63,19491.0,282.2288,282.5172,281.9157,282.3112,19491.0
2018-03-23 14:05:00,342.67,342.67,341.05,341.07,21474.0,282.3442,282.3442,281.0094,281.0259,21474.0
2018-03-23 14:10:00,341.07,341.1,340.02,340.61,33691.0,281.0259,281.0506,280.1607,280.6468,33691.0
2018-03-23 14:15:00,340.4,340.55,340.0,340.32,17482.0,280.4738,280.5974,280.1442,280.4079,17482.0
2018-03-23 14:20:00,340.28,340.87,340.11,340.87,20056.0,280.3749,280.8611,280.2349,280.8611,20056.0
2018-03-23 14:25:00,340.82,340.86,339.86,340.3,21479.0,280.8199,280.8528,280.0289,280.3914,21479.0
2018-03-23 14:30:00,340.34,340.44,339.98,339.98,11188.0,280.4244,280.5068,280.1277,280.1277,11188.0
2018-03-23 14:35:00,340.16,340.33,339.76,340.04,13876.0,280.2761,280.4161,279.9465,280.1772,13876.0
2018-03-23 14:40:00,340.03,340.5,339.88,340.03,35376.0,280.1689,280.5562,280.0454,280.1689,35376.0
2018-03-23 14:45:00,339.86,339.86,338.94,339.04,17978.0,280.0289,280.0289,279.2708,279.3532,17978.0
2018-03-23 14:50:00,339.2,339.69,338.74,339.53,15248.0,279.4851,279.8888,279.106,279.757,15248.0
2018-03-23 14:55:00,339.37,339.47,338.24,339.0,49445.0,279.6251,279.7075,278.6941,279.3203,49445.0
2018-03-23 15:00:00,338.87,339.49,338.6,339.16,29522.0,279.2132,279.724,278.9907,279.4521,29522.0
2018-03-23 15:05:00,338.95,339.38,338.67,338.94,30812.0,279.2791,279.6334,279.0484,279.2708,30812.0
2018-03-23 15:10:00,338.76,339.92,338.66,339.91,33750.0,279.1225,280.0783,279.0401,280.0701,33750.0
2018-03-23 15:15:00,339.85,340.46,339.41,339.79,45591.0,280.0206,280.5232,279.6581,279.9712,45591.0
2018-03-23 15:20:00,339.69,339.94,338.2,338.32,119256.0,279.8888,280.0948,278.6611,278.76,119256.0
2018-03-23 15:25:00,338.16,338.96,338.08,338.35,27265.0,278.6282,279.2873,278.5622,278.7847,27265.0
2018-03-23 15:30:00,338.41,338.5,337.8,338.19,19992.0,278.8341,278.9083,278.3315,278.6529,19992.0
2018-03-23 15:35:00,338.14,338.37,337.39,338.37,31233.0,278.6117,278.8012,277.9937,278.8012,31233.0
2018-03-23 15:40:00,337.98,338.61,337.5,337.83,30078.0,278.4798,278.9989,278.0843,278.3562,30078.0
2018-03-23 15:45:00,337.72,337.72,336.87,337.17,36295.0,278.2656,278.2656,277.5653,277.8124,36295.0
2018-03-23 15:50:00,337.25,337.31,335.85,335.94,55617.0,277.8784,277.9278,276.7248,276.799,55617.0
2018-03-23 15:55:00,335.78,336.84,335.78,336.31,53328.0,276.6671,277.5405,276.6671,277.1038,53328.0
2018-03-26 09:30:00,342.51,342.7,339.64,341.07,62761.0,282.2124,282.3689,279.8476,281.0259,62761.0
2018-03-26 09:35:00,341.52,341.59,340.43,341.29,18410.0,281.3966,281.4543,280.4985,281.2071,18410.0
2018-03-26 09:40:00,341.56,342.62,341.45,342.1,22923.0,281.4296,282.303,281.339,281.8745,22923.0
2018-03-26 09:45:00,341.97,342.15,341.44,341.76,15996.0,281.7674,281.9157,281.3307,281.5944,15996.0
2018-03-26 09:50:00,341.8,341.82,340.78,341.1,16398.0,281.6273,281.6438,280.7869,281.0506,16398.0
2018-03-26 09:55:00,341.14,341.79,341.02,341.14,15171.0,281.0835,281.6191,280.9847,281.0835,15171.0
2018-03-26 10:00:00,341.0,341.32,340.0,340.31,25389.0,280.9682,281.2318,280.1442,280.3997,25389.0
2018-03-26 10:05:00,340.31,340.31,339.75,339.8,8483.0,280.3997,280.3997,279.9382,279.9794,8483.0
2018-03-26 10:10:00,339.61,339.86,339.27,339.85,10132.0,279.8229,280.0289,279.5427,280.0206,10132.0
2018-03-26 10:15:00,339.96,340.62,339.76,340.49,12455.0,280.1113,280.6551,279.9465,280.548,12455.0
2018-03-26 10:20:00,340.62,340.66,340.14,340.14,8426.0,280.6551,280.688,280.2596,280.2596,8426.0
2018-03-26 10:25:00,340.0,340.18,339.68,339.8,7915.0,280.1442,280.2925,279.8806,279.9794,7915.0
2018-03-26 10:30:00,339.85,340.65,339.85,340.64,13269.0,280.0206,280.6798,280.0206,280.6716,13269.0
2018-03-26 10:35:00,340.65,341.14,340.38,341.07,8977.0,280.6798,281.0835,280.4573,281.0259,8977.0
2018-03-26 10:40:00,340.99,341.16,340.56,340.76,10539.0,280.9599,281.1,280.6056,280.7704,10539.0
2018-03-26 10:45:00,340.8,341.33,340.5,341.09,8851.0,280.8034,281.2401,280.5562,281.0423,8851.0
2018-03-26 10:50:00,341.33,342.25,341.33,342.17,12448.0,281.2401,281.9981,281.2401,281.9322,12448.0
2018-03-26 10:55:00,342.2,342.36,340.77,340.78,10458.0,281.9569,282.0888,280.7787,280.7869,10458.0
2018-03-26 11:00:00,340.81,341.31,340.74,341.28,12302.0,280.8116,281.2236,280.754,281.1989,12302.0
2018-03-26 11:05:00,341.14,341.14,340.38,340.38,10490.0,281.0835,281.0835,280.4573,280.4573,10490.0
2018-03-26 11:10:00,340.5,341.01,340.34,340.94,7502.0,280.5562,280.9764,280.4244,280.9187,7502.0
2018-03-26 11:15:00,340.96,341.12,340.31,340.68,15598.0,280.9352,281.0671,280.3997,280.7045,15598.0
2018-03-26 11:20:00,340.45,341.44,340.13,341.44,11588.0,280.515,281.3307,280.2513,281.3307,11588.0
2018-03-26 11:25:00,341.37,341.57,340.52,340.59,7043.0,281.273,281.4378,280.5727,280.6304,7043.0
2018-03-26 11:30:00,340.48,340.96,340.24,340.88,7934.0,280.5397,280.9352,280.342,280.8693,7934.0
2018-03-26 11:35:00,340.88,341.3,340.88,341.2,9905.0,280.8693,281.2154,280.8693,281.133,9905.0
2018-03-26 11:40:00,341.26,341.76,341.21,341.71,7570.0,281.1824,281.5944,281.1412,281.5532,7570.0
2018-03-26 11:45:00,341.54,341.9,341.42,341.82,12447.0,281.4131,281.7097,281.3142,281.6438,12447.0
2018-03-26 11:50:00,341.9,342.7,341.9,342.16,10450.0,281.7097,282.3689,281.7097,281.924,10450.0
2018-03-26 11:55:00,342.3,342.44,341.66,342.05,6959.0,282.0393,282.1547,281.512,281.8333,6959.0
2018-03-26 12:00:00,342.19,342.2,341.74,341.95,5397.0,281.9487,281.9569,281.5779,281.7509,5397.0
2018-03-26 12:05:00,342.0,342.9,342.0,342.9,6893.0,281.7921,282.5337,281.7921,282.5337,6893.0
2018-03-26 12:10:00,342.88,343.09,342.56,342.97,18303.0,282.5172,282.6902,282.2535,282.5914,18303.0
2018-03-26 12:15:00,342.97,343.02,342.73,343.0,14356.0,282.5914,282.6326,282.3936,282.6161,14356.0
2018-03-26 12:20:00,342.93,343.33,342.92,343.33,11230.0,282.5584,282.888,282.5502,282.888,11230.0
2018-03-26 12:25:00,343.4,343.98,343.35,343.58,14293.0,282.9457,283.4236,282.9045,283.094,14293.0
2018-03-26 12:30:00,343.53,343.83,343.52,343.7,5342.0,283.0528,283.3,283.0445,283.1929,5342.0
2018-03-26 12:35:00,343.61,344.27,343.42,343.42,22014.0,283.1187,283.6625,282.9621,282.9621,22014.0
2018-03-26 12:40:00,343.36,343.64,343.15,343.19,7936.0,282.9127,283.1434,282.7397,282.7726,7936.0
2018-03-26 12:45:00,343.15,343.15,342.6,342.62,8521.0,282.7397,282.7397,282.2865,282.303,8521.0
2018-03-26 12:50:00,342.6,343.03,342.38,342.53,5826.0,282.2865,282.6408,282.1052,282.2288,5826.0
2018-03-26 12:55:00,342.57,343.12,342.57,342.72,4385.0,282.2618,282.715,282.2618,282.3854,4385.0
2018-03-26 13:00:00,342.7,343.39,342.7,343.24,8161.0,282.3689,282.9374,282.3689,282.8138,8161.0
2018-03-26 13:05:00,343.13,343.48,342.99,343.36,8614.0,282.7232,283.0116,282.6078,282.9127,8614.0
2018-03-26 13:10:00,343.32,343.71,343.31,343.66,4782.0,282.8798,283.2011,282.8715,283.1599,4782.0
2018-03-26 13:15:00,343.7,344.06,343.7,343.8,9558.0,283.1929,283.4895,283.1929,283.2753,9558.0
2018-03-26 13:20:00,343.81,343.82,342.73,342.91,6576.0,283.2835,283.2917,282.3936,282.5419,6576.0
2018-03-26 13:25:00,342.92,342.92,342.09,342.16,5060.0,282.5502,282.5502,281.8663,281.924,5060.0
2018-03-26 13:30:00,342.17,342.17,341.21,341.27,9850.0,281.9322,281.9322,281.1412,281.1906,9850.0
2018-03-26 13:35:00,341.37,341.8,341.25,341.75,7432.0,281.273,281.6273,281.1742,281.5861,7432.0
2018-03-26 13:40:00,341.78,342.02,341.46,341.46,6571.0,281.6109,281.8086,281.3472,281.3472,6571.0
2018-03-26 13:45:00,341.42,341.74,341.4,341.72,2700.0,281.3142,281.5779,281.2978,281.5614,2700.0
2018-03-26 13:50:00,341.62,341.92,341.54,341.6,10215.0,281.479,281.7262,281.4131,281.4626,10215.0
2018-03-26 13:55:00,341.48,342.02,341.36,342.02,7962.0,281.3637,281.8086,281.2648,281.8086,7962.0
2018-03-26 14:00:00,342.02,342.52,341.98,342.44,6404.0,281.8086,282.2206,281.7757,282.1547,6404.0
2018-03-26 14:05:00,342.34,342.89,342.06,342.69,6913.0,282.0723,282.5255,281.8416,282.3607,6913.0
2018-03-26 14:10:00,342.64,343.06,342.47,342.5,17057.0,282.3195,282.6655,282.1794,282.2041,17057.0
2018-03-26 14:15:00,342.55,342.95,342.55,342.95,9717.0,282.2453,282.5749,282.2453,282.5749,9717.0
2018-03-26 14:20:00,343.18,343.35,342.56,342.56,7087.0,282.7644,282.9045,282.2535,282.2535,7087.0
2018-03-26 14:25:00,342.69,343.26,342.5,343.04,9101.0,282.3607,282.8303,282.2041,282.649,9101.0
2018-03-26 14:30:00,343.07,343.58,343.0,343.0,5726.0,282.6738,283.094,282.6161,282.6161,5726.0
2018-03-26 14:35:00,343.1,343.37,342.96,342.98,6188.0,282.6985,282.921,282.5831,282.5996,6188.0
2018-03-26 14:40:00,343.06,343.3,343.03,343.23,7505.0,282.6655,282.8633,282.6408,282.8056,7505.0
2018-03-26 14:45:00,343.38,343.47,342.68,342.86,6691.0,282.9292,283.0033,282.3524,282.5007,6691.0
2018-03-26 14:50:00,342.85,343.77,342.85,343.63,7697.0,282.4925,283.2505,282.4925,283.1352,7697.0
2018-03-26 14:55:00,343.64,343.91,343.09,343.21,11219.0,283.1434,283.3659,282.6902,282.7891,11219.0
2018-03-26 15:00:00,343.27,343.54,342.92,342.97,10098.0,282.8386,283.061,282.5502,282.5914,10098.0
2018-03-26 15:05:00,343.0,343.55,343.0,343.55,6705.0,282.6161,283.0693,282.6161,283.0693,6705.0
2018-03-26 15:10:00,343.55,344.0,343.3,343.85,10234.0,283.0693,283.44,282.8633,283.3164,10234.0
2018-03-26 15:15:00,343.85,344.1,343.68,343.94,10933.0,283.3164,283.5224,283.1764,283.3906,10933.0
2018-03-26 15:20:00,344.01,344.09,343.38,343.51,9139.0,283.4483,283.5142,282.9292,283.0363,9139.0
2018-03-26 15:25:00,343.5,344.04,343.39,344.02,6471.0,283.0281,283.473,282.9374,283.4565,6471.0
2018-03-26 15:30:00,343.98,344.4,343.94,344.36,17097.0,283.4236,283.7696,283.3906,283.7367,17097.0
2018-03-26 15:35:00,344.31,344.31,343.71,344.21,13204.0,283.6955,283.6955,283.2011,283.6131,13204.0
2018-03-26 15:40:00,344.22,344.23,344.06,344.19,23562.0,283.6213,283.6296,283.4895,283.5966,23562.0
2018-03-26 15:45:00,344.22,344.6,344.15,344.38,43530.0,283.6213,283.9344,283.5636,283.7531,43530.0
2018-03-26 15:50:00,344.38,344.41,343.77,344.21,23519.0,283.7531,283.7779,283.2505,283.6131,23519.0
2018-03-26 15:55:00,344.21,344.24,343.75,343.93,37602.0,283.6131,283.6378,283.2341,283.3824,37602.0
2018-03-27 09:30:00,345.3,345.42,343.68,344.61,40572.0,284.5112,284.6101,283.1764,283.9427,40572.0
2018-03-27 09:35:00,344.44,345.14,342.99,343.67,21807.0,283.8026,284.3793,282.6078,283.1681,21807.0
2018-03-27 09:40:00,343.56,343.56,342.35,342.4,8078.0,283.0775,283.0775,282.0805,282.1217,8078.0
2018-03-27 09:45:00,342.38,342.41,341.1,341.1,8474.0,282.1052,282.13,281.0506,281.0506,8474.0
2018-03-27 09:50:00,341.1,342.39,341.06,342.39,11577.0,281.0506,282.1135,281.0176,282.1135,11577.0
2018-03-27 09:55:00,342.23,343.03,342.09,342.71,9660.0,281.9816,282.6408,281.8663,282.3771,9660.0
2018-03-27 10:00:00,343.0,343.02,342.45,342.7,9018.0,282.6161,282.6326,282.1629,282.3689,9018.0
2018-03-27 10:05:00,342.7,342.7,341.78,342.2,21152.0,282.3689,282.3689,281.6109,281.9569,21152.0
2018-03-27 10:10:00,342.06,342.41,341.63,342.0,16824.0,281.8416,282.13,281.4873,281.7921,16824.0
2018-03-27 10:15:00,341.89,341.98,341.32,341.81,12744.0,281.7015,281.7757,281.2318,281.6356,12744.0
2018-03-27 10:20:00,341.71,342.25,341.61,342.03,8203.0,281.5532,281.9981,281.4708,281.8169,8203.0
2018-03-27 10:25:00,342.03,342.7,342.03,342.22,7836.0,281.8169,282.3689,281.8169,281.9734,7836.0
2018-03-27 10:30:00,342.2,342.37,341.74,342.06,7323.0,281.9569,282.097,281.5779,281.8416,7323.0
2018-03-27 10:35:00,342.16,342.84,342.02,342.84,14571.0,281.924,282.4843,281.8086,282.4843,14571.0
2018-03-27 10:40:00,342.81,343.05,342.46,342.78,7968.0,282.4595,282.6573,282.1712,282.4348,7968.0
2018-03-27 10:45:00,342.75,342.79,342.15,342.64,9678.0,282.4101,282.4431,281.9157,282.3195,9678.0
2018-03-27 10:50:00,342.48,342.8,342.46,342.77,6077.0,282.1876,282.4513,282.1712,282.4266,6077.0
2018-03-27 10:55:00,342.9,343.34,342.49,342.54,3402.0,282.5337,282.8962,282.1959,282.2371,3402.0
2018-03-27 11:00:00,342.44,342.44,341.77,341.78,5490.0,282.1547,282.1547,281.6026,281.6109,5490.0
2018-03-27 11:05:00,341.61,342.12,341.6,342.12,4362.0,281.4708,281.891,281.4626,281.891,4362.0
2018-03-27 11:10:00,341.96,342.77,341.61,342.38,7629.0,281.7592,282.4266,281.4708,282.1052,7629.0
2018-03-27 11:15:00,342.37,342.91,342.23,342.91,3830.0,282.097,282.5419,281.9816,282.5419,3830.0
2018-03-27 11:20:00,343.04,343.55,342.74,343.55,8139.0,282.649,283.0693,282.4019,283.0693,8139.0
2018-03-27 11:25:00,343.39,343.53,343.04,343.41,6529.0,282.9374,283.0528,282.649,282.9539,6529.0
2018-03-27 11:30:00,343.32,344.11,343.32,343.92,6500.0,282.8798,283.5307,282.8798,283.3741,6500.0
2018-03-27 11:35:00,343.93,344.49,343.7,344.49,4364.0,283.3824,283.8438,283.1929,283.8438,4364.0
2018-03-27 11:40:00,344.43,344.93,344.4,344.92,6344.0,283.7943,284.2063,283.7696,284.1981,6344.0
2018-03-27 11:45:00,344.91,345.42,344.71,345.38,7353.0,284.1898,284.6101,284.025,284.5771,7353.0
2018-03-27 11:50:00,345.3,345.3,344.83,345.01,2888.0,284.5112,284.5112,284.1239,284.2722,2888.0
2018-03-27 11:55:00,345.15,345.56,344.83,345.4,6480.0,284.3876,284.7254,284.1239,284.5936,6480.0
2018-03-27 12:00:00,345.4,345.82,345.25,345.79,4957.0,284.5936,284.9396,284.47,284.9149,4957.0
2018-03-27 12:05:00,345.89,345.94,345.0,345.0,3125.0,284.9973,285.0385,284.264,284.264,3125.0
2018-03-27 12:10:00,345.14,345.57,345.06,345.5,6626.0,284.3793,284.7336,284.3134,284.676,6626.0
2018-03-27 12:15:00,345.4,345.61,345.24,345.61,3170.0,284.5936,284.7666,284.4617,284.7666,3170.0
2018-03-27 12:20:00,345.4,345.45,344.81,344.81,5530.0,284.5936,284.6348,284.1074,284.1074,5530.0
2018-03-27 12:25:00,344.77,344.82,344.28,344.56,8562.0,284.0745,284.1157,283.6707,283.9015,8562.0
2018-03-27 12:30:00,344.32,344.32,343.61,344.0,4424.0,283.7037,283.7037,283.1187,283.44,4424.0
2018-03-27 12:35:00,344.02,344.16,343.55,343.69,4001.0,283.4565,283.5719,283.0693,283.1846,4001.0
2018-03-27 12:40:00,343.72,344.44,343.72,344.31,7037.0,283.2093,283.8026,283.2093,283.6955,7037.0
2018-03-27 12:45:00,344.29,344.39,343.99,344.16,5020.0,283.679,283.7614,283.4318,283.5719,5020.0
2018-03-27 12:50:00,344.09,344.17,343.61,344.01,8693.0,283.5142,283.5801,283.1187,283.4483,8693.0
2018-03-27 12:55:00,343.94,344.08,343.8,343.98,3140.0,283.3906,283.506,283.2753,283.4236,3140.0
2018-03-27 13:00:00,344.0,344.44,344.0,344.13,3614.0,283.44,283.8026,283.44,283.5472,3614.0
2018-03-27 13:05:00,344.13,344.5,344.13,344.33,4313.0,283.5472,283.852,283.5472,283.7119,4313.0
2018-03-27 13:10:00,344.27,344.82,344.18,344.8,10771.0,283.6625,284.1157,283.5884,284.0992,10771.0
2018-03-27 13:15:00,344.93,344.93,344.38,344.38,2082.0,284.2063,284.2063,283.7531,283.7531,2082.0
2018-03-27 13:20:00,344.35,344.35,344.0,344.13,4767.0,283.7284,283.7284,283.44,283.5472,4767.0
2018-03-27 13:25:00,344.15,344.3,344.0,344.0,2110.0,283.5636,283.6872,283.44,283.44,2110.0
2018-03-27 13:30:00,343.89,344.14,343.89,343.99,5404.0,283.3494,283.5554,283.3494,283.4318,5404.0
2018-03-27 13:35:00,343.96,343.98,343.31,343.5,4704.0,283.4071,283.4236,282.8715,283.0281,4704.0
2018-03-27 13:40:00,343.44,343.96,343.34,343.94,5377.0,282.9786,283.4071,282.8962,283.3906,5377.0
2018-03-27 13:45:00,343.78,343.78,343.42,343.44,4159.0,283.2588,283.2588,282.9621,282.9786,4159.0
2018-03-27 13:50:00,343.32,343.35,343.0,343.14,6419.0,282.8798,282.9045,282.6161,282.7314,6419.0
2018-03-27 13:55:00,343.25,343.69,343.01,343.69,4391.0,282.8221,283.1846,282.6243,283.1846,4391.0
2018-03-27 14:00:00,343.71,343.74,342.87,342.87,2672.0,283.2011,283.2258,282.509,282.509,2672.0
2018-03-27 14:05:00,343.03,343.44,342.89,342.99,8264.0,282.6408,282.9786,282.5255,282.6078,8264.0
2018-03-27 14:10:00,343.07,343.9,343.03,343.83,11369.0,282.6738,283.3576,282.6408,283.3,11369.0
2018-03-27 14:15:00,343.76,344.13,343.76,343.85,11576.0,283.2423,283.5472,283.2423,283.3164,11576.0
2018-03-27 14:20:00,343.84,343.84,343.53,343.53,5500.0,283.3082,283.3082,283.0528,283.0528,5500.0
2018-03-27 14:25:00,343.52,343.52,342.82,342.84,6012.0,283.0445,283.0445,282.4678,282.4843,6012.0
2018-03-27 14:30:00,342.8,343.5,342.79,343.48,5860.0,282.4513,283.0281,282.4431,283.0116,5860.0
2018-03-27 14:35:00,343.48,343.55,343.32,343.34,3891.0,283.0116,283.0693,282.8798,282.8962,3891.0
2018-03-27 14:40:00,343.48,343.77,343.45,343.63,4750.0,283.0116,283.2505,282.9869,283.1352,4750.0
2018-03-27 14:45:00,343.44,343.46,342.3,342.44,7339.0,282.9786,282.9951,282.0393,282.1547,7339.0
2018-03-27 14:50:00,342.44,342.61,342.16,342.33,14026.0,282.1547,282.2947,281.924,282.064,14026.0
2018-03-27 14:55:00,342.33,342.5,341.93,341.97,13779.0,282.064,282.2041,281.7345,281.7674,13779.0
2018-03-27 15:00:00,342.03,342.18,341.02,341.18,7022.0,281.8169,281.9404,280.9847,281.1165,7022.0
2018-03-27 15:05:00,341.19,341.2,340.02,340.6,18301.0,281.1247,281.133,280.1607,280.6386,18301.0
2018-03-27 15:10:00,340.65,340.66,340.08,340.3,15900.0,280.6798,280.688,280.2101,280.3914,15900.0
2018-03-27 15:15:00,340.42,341.0,340.29,340.65,9628.0,280.4903,280.9682,280.3832,280.6798,9628.0
2018-03-27 15:20:00,340.46,340.55,339.96,340.14,16447.0,280.5232,280.5974,280.1113,280.2596,16447.0
2018-03-27 15:25:00,340.0,340.0,339.08,339.41,10620.0,280.1442,280.1442,279.3862,279.6581,10620.0
2018-03-27 15:30:00,339.47,339.49,337.55,338.22,19330.0,279.7075,279.724,278.1255,278.6776,19330.0
2018-03-27 15:35:00,338.26,339.01,338.08,338.43,15095.0,278.7105,279.3285,278.5622,278.8506,15095.0
2018-03-27 15:40:00,338.56,338.65,337.42,337.46,22978.0,278.9577,279.0319,278.0184,278.0514,22978.0
2018-03-27 15:45:00,337.32,337.91,336.62,337.16,45383.0,277.936,278.4222,277.3593,277.8042,45383.0
2018-03-27 15:50:00,337.19,338.96,337.09,338.31,32219.0,277.8289,279.2873,277.7465,278.7517,32219.0
2018-03-27 15:55:00,338.04,339.23,337.54,338.85,66553.0,278.5293,279.5098,278.1173,279.1967,66553.0
2018-03-28 09:30:00,340.0,340.66,338.94,339.24,46386.0,280.1442,280.688,279.2708,279.518,46386.0
2018-03-28 09:35:00,339.15,339.73,336.57,336.77,15497.0,279.4439,279.9218,277.3181,277.4829,15497.0
2018-03-28 09:40:00,336.71,336.71,334.47,335.43,25758.0,277.4334,277.4334,275.5878,276.3788,25758.0
2018-03-28 09:45:00,335.66,336.68,334.68,336.27,11245.0,276.5683,277.4087,275.7608,277.0709,11245.0
2018-03-28 09:50:00,336.75,337.31,336.43,336.96,14417.0,277.4664,277.9278,277.2027,277.6394,14417.0
2018-03-28 09:55:00,336.88,336.96,335.49,336.56,10921.0,277.5735,277.6394,276.4282,277.3098,10921.0
2018-03-28 10:00:00,336.45,337.0,335.99,336.45,11488.0,277.2192,277.6724,276.8402,277.2192,11488.0
2018-03-28 10:05:00,336.32,336.46,335.11,335.77,11190.0,277.1121,277.2274,276.1151,276.6589,11190.0
2018-03-28 10:10:00,335.53,335.9,335.0,335.37,15399.0,276.4612,276.766,276.0245,276.3293,15399.0
2018-03-28 10:15:00,335.57,336.24,335.36,336.24,7204.0,276.4941,277.0462,276.3211,277.0462,7204.0
2018-03-28 10:20:00,336.24,337.0,335.83,336.6,7243.0,277.0462,277.6724,276.7083,277.3428,7243.0
2018-03-28 10:25:00,336.51,337.04,335.9,336.27,7916.0,277.2686,277.7053,276.766,277.0709,7916.0
2018-03-28 10:30:00,336.11,336.55,335.17,335.34,6554.0,276.939,277.3016,276.1645,276.3046,6554.0
2018-03-28 10:35:00,335.15,335.15,334.24,334.28,10628.0,276.1481,276.1481,275.3983,275.4312,10628.0
2018-03-28 10:40:00,334.27,334.47,333.67,334.37,15517.0,275.423,275.5878,274.9286,275.5054,15517.0
2018-03-28 10:45:00,334.29,334.29,333.22,333.73,14389.0,275.4395,275.4395,274.5578,274.978,14389.0
2018-03-28 10:50:00,333.62,334.13,333.27,334.12,8558.0,274.8874,275.3076,274.599,275.2994,8558.0
2018-03-28 10:55:00,333.9,334.4,333.82,334.3,13063.0,275.1181,275.5301,275.0522,275.4477,13063.0
2018-03-28 11:00:00,334.57,335.38,334.46,335.34,19992.0,275.6702,276.3376,275.5795,276.3046,19992.0
2018-03-28 11:05:00,335.44,336.19,335.37,335.87,9872.0,276.387,277.005,276.3293,276.7413,9872.0
2018-03-28 11:10:00,336.02,336.42,335.4,335.5,8155.0,276.8649,277.1945,276.354,276.4364,8155.0
2018-03-28 11:15:00,335.43,335.96,334.92,335.79,7926.0,276.3788,276.8155,275.9585,276.6754,7926.0
2018-03-28 11:20:00,335.8,336.02,335.39,335.64,10603.0,276.6836,276.8649,276.3458,276.5518,10603.0
2018-03-28 11:25:00,335.71,336.34,335.67,336.08,3822.0,276.6095,277.1286,276.5765,276.9143,3822.0
2018-03-28 11:30:00,335.68,336.1,335.13,335.61,6178.0,276.5847,276.9308,276.1316,276.5271,6178.0
2018-03-28 11:35:00,335.83,336.55,335.83,335.89,7052.0,276.7083,277.3016,276.7083,276.7578,7052.0
2018-03-28 11:40:00,335.94,336.64,335.94,336.64,1521.0,276.799,277.3757,276.799,277.3757,1521.0
2018-03-28 11:45:00,336.45,336.48,335.75,336.27,11245.0,277.2192,277.2439,276.6424,277.0709,11245.0
2018-03-28 11:50:00,336.37,336.47,335.4,335.4,8245.0,277.1533,277.2357,276.354,276.354,8245.0
2018-03-28 11:55:00,335.5,336.33,335.5,335.81,11747.0,276.4364,277.1203,276.4364,276.6919,11747.0
2018-03-28 12:00:00,335.92,336.43,335.92,336.07,9997.0,276.7825,277.2027,276.7825,276.9061,9997.0
2018-03-28 12:05:00,336.24,336.86,336.15,336.62,6572.0,277.0462,277.557,276.972,277.3593,6572.0
2018-03-28 12:10:00,336.74,338.09,336.74,338.09,12157.0,277.4581,278.5705,277.4581,278.5705,12157.0
2018-03-28 12:15:00,338.11,338.59,337.62,338.49,17496.0,278.587,278.9825,278.1832,278.9001,17496.0
2018-03-28 12:20:00,338.77,338.8,337.25,337.25,12025.0,279.1308,279.1555,277.8784,277.8784,12025.0
2018-03-28 12:25:00,337.45,337.45,336.43,336.43,5852.0,278.0431,278.0431,277.2027,277.2027,5852.0
2018-03-28 12:30:00,336.73,336.82,335.68,335.71,7531.0,277.4499,277.5241,276.5847,276.6095,7531.0
2018-03-28 12:35:00,335.79,336.41,335.79,336.15,12295.0,276.6754,277.1862,276.6754,276.972,12295.0
2018-03-28 12:40:00,336.17,336.95,336.16,336.84,21594.0,276.9885,277.6312,276.9802,277.5405,21594.0
2018-03-28 12:45:00,336.97,337.09,336.14,336.28,7121.0,277.6476,277.7465,276.9638,277.0791,7121.0
2018-03-28 12:50:00,336.36,336.41,335.5,335.5,9878.0,277.145,277.1862,276.4364,276.4364,9878.0
2018-03-28 12:55:00,335.5,335.5,334.71,334.72,11366.0,276.4364,276.4364,275.7855,275.7938,11366.0
2018-03-28 13:00:00,334.84,335.16,334.37,335.16,18064.0,275.8926,276.1563,275.5054,276.1563,18064.0
2018-03-28 13:05:00,335.0,336.0,334.81,336.0,13126.0,276.0245,276.8484,275.8679,276.8484,13126.0
2018-03-28 13:10:00,335.93,336.02,335.16,335.6,5950.0,276.7907,276.8649,276.1563,276.5188,5950.0
2018-03-28 13:15:00,335.45,335.45,334.91,335.14,6804.0,276.3952,276.3952,275.9503,276.1398,6804.0
2018-03-28 13:20:00,335.31,336.22,334.98,335.89,6828.0,276.2799,277.0297,276.008,276.7578,6828.0
2018-03-28 13:25:00,336.04,336.06,335.26,335.65,4278.0,276.8814,276.8979,276.2387,276.56,4278.0
2018-03-28 13:30:00,335.81,335.81,334.88,335.13,4687.0,276.6919,276.6919,275.9256,276.1316,4687.0
2018-03-28 13:35:00,335.18,335.31,334.84,335.23,4706.0,276.1728,276.2799,275.8926,276.214,4706.0
2018-03-28 13:40:00,335.1,335.21,334.65,335.21,2891.0,276.1069,276.1975,275.7361,276.1975,2891.0
2018-03-28 13:45:00,335.05,335.77,335.05,335.33,6150.0,276.0657,276.6589,276.0657,276.2964,6150.0
2018-03-28 13:50:00,335.28,335.36,334.7,334.7,7562.0,276.2552,276.3211,275.7773,275.7773,7562.0
2018-03-28 13:55:00,334.82,334.9,334.45,334.5,6483.0,275.8761,275.9421,275.5713,275.6125,6483.0
2018-03-28 14:00:00,334.55,335.01,333.96,334.14,11266.0,275.6537,276.0327,275.1675,275.3159,11266.0
2018-03-28 14:05:00,334.04,334.13,333.24,334.13,18098.0,275.2335,275.3076,274.5743,275.3076,18098.0
2018-03-28 14:10:00,334.15,334.55,333.74,334.55,5450.0,275.3241,275.6537,274.9863,275.6537,5450.0
2018-03-28 14:15:00,334.57,335.09,334.48,334.91,6935.0,275.6702,276.0986,275.596,275.9503,6935.0
2018-03-28 14:20:00,335.05,335.36,335.0,335.22,12837.0,276.0657,276.3211,276.0245,276.2057,12837.0
2018-03-28 14:25:00,335.15,335.36,334.45,334.56,14119.0,276.1481,276.3211,275.5713,275.6619,14119.0
2018-03-28 14:30:00,334.39,334.76,334.27,334.76,5430.0,275.5218,275.8267,275.423,275.8267,5430.0
2018-03-28 14:35:00,334.83,335.48,334.4,335.46,6218.0,275.8844,276.42,275.5301,276.4035,6218.0
2018-03-28 14:40:00,335.54,335.84,334.76,334.76,4093.0,276.4694,276.7166,275.8267,275.8267,4093.0
2018-03-28 14:45:00,334.88,335.33,334.66,335.32,4761.0,275.9256,276.2964,275.7443,276.2881,4761.0
2018-03-28 14:50:00,335.45,335.63,335.09,335.43,9168.0,276.3952,276.5436,276.0986,276.3788,9168.0
2018-03-28 14:55:00,335.48,335.64,335.16,335.64,6090.0,276.42,276.5518,276.1563,276.5518,6090.0
2018-03-28 15:00:00,335.32,335.47,334.45,334.52,7650.0,276.2881,276.4117,275.5713,275.629,7650.0
2018-03-28 15:05:00,334.49,334.62,333.3,333.36,5371.0,275.6042,275.7114,274.6237,274.6732,5371.0
2018-03-28 15:10:00,333.3,334.16,333.3,334.16,9903.0,274.6237,275.3323,274.6237,275.3323,9903.0
2018-03-28 15:15:00,334.19,334.44,333.51,334.02,16837.0,275.3571,275.563,274.7968,275.217,16837.0
2018-03-28 15:20:00,334.2,334.77,333.62,334.56,9302.0,275.3653,275.835,274.8874,275.6619,9302.0
2018-03-28 15:25:00,334.42,334.51,333.95,334.32,10136.0,275.5466,275.6207,275.1593,275.4642,10136.0
2018-03-28 15:30:00,334.25,334.91,334.09,334.56,12882.0,275.4065,275.9503,275.2747,275.6619,12882.0
2018-03-28 15:35:00,334.68,336.35,334.68,336.35,17901.0,275.7608,277.1368,275.7608,277.1368,17901.0
2018-03-28 15:40:00,336.25,336.49,335.38,335.5,20396.0,277.0544,277.2522,276.3376,276.4364,20396.0
2018-03-28 15:45:00,335.52,335.81,335.34,335.73,23287.0,276.4529,276.6919,276.3046,276.6259,23287.0
2018-03-28 15:50:00,335.84,335.92,335.52,335.69,27973.0,276.7166,276.7825,276.4529,276.593,27973.0
2018-03-28 15:55:00,335.69,335.88,335.24,335.31,63081.0,276.593,276.7495,276.2222,276.2799,63081.0
2018-03-29 09:30:00,336.04,338.47,335.5,338.07,25786.0,276.8814,278.8836,276.4364,278.554,25786.0
2018-03-29 09:35:00,337.89,338.87,337.39,338.25,14954.0,278.4057,279.2132,277.9937,278.7023,14954.0
2018-03-29 09:40:00,338.59,338.97,337.43,338.38,4917.0,278.9825,279.2956,278.0267,278.8094,4917.0
2018-03-29 09:45:00,337.94,338.07,337.13,337.51,6045.0,278.4469,278.554,277.7795,278.0926,6045.0
2018-03-29 09:50:00,337.25,337.25,336.52,336.86,5280.0,277.8784,277.8784,277.2769,277.557,5280.0
2018-03-29 09:55:00,336.86,336.86,336.08,336.36,5133.0,277.557,277.557,276.9143,277.145,5133.0
2018-03-29 10:00:00,336.4,336.6,336.14,336.19,8047.0,277.178,277.3428,276.9638,277.005,8047.0
2018-03-29 10:05:00,336.32,336.32,335.47,335.53,7621.0,277.1121,277.1121,276.4117,276.4612,7621.0
2018-03-29 10:10:00,335.52,336.45,335.52,336.14,7902.0,276.4529,277.2192,276.4529,276.9638,7902.0
2018-03-29 10:15:00,336.31,336.31,335.83,336.22,9427.0,277.1038,277.1038,276.7083,277.0297,9427.0
2018-03-29 10:20:00,336.13,336.25,335.75,335.75,4063.0,276.9555,277.0544,276.6424,276.6424,4063.0
2018-03-29 10:25:00,335.81,335.98,335.57,335.69,4318.0,276.6919,276.8319,276.4941,276.593,4318.0
2018-03-29 10:30:00,335.59,336.0,335.39,336.0,6082.0,276.5106,276.8484,276.3458,276.8484,6082.0
2018-03-29 10:35:00,336.04,336.15,335.78,335.82,7034.0,276.8814,276.972,276.6671,276.7001,7034.0
2018-03-29 10:40:00,335.82,335.95,335.4,335.7,10508.0,276.7001,276.8072,276.354,276.6012,10508.0
2018-03-29 10:45:00,335.78,336.84,335.76,336.76,11263.0,276.6671,277.5405,276.6507,277.4746,11263.0
2018-03-29 10:50:00,336.93,337.96,336.93,337.95,9157.0,277.6147,278.4634,277.6147,278.4551,9157.0
2018-03-29 10:55:00,338.04,338.29,337.58,338.29,11262.0,278.5293,278.7353,278.1503,278.7353,11262.0
2018-03-29 11:00:00,338.37,338.98,338.18,338.98,10369.0,278.8012,279.3038,278.6446,279.3038,10369.0
2018-03-29 11:05:00,338.9,339.38,338.54,339.38,12622.0,279.2379,279.6334,278.9413,279.6334,12622.0
2018-03-29 11:10:00,339.45,339.67,339.27,339.52,7684.0,279.6911,279.8723,279.5427,279.7487,7684.0
2018-03-29 11:15:00,339.46,339.82,339.36,339.39,6991.0,279.6993,279.9959,279.6169,279.6416,6991.0
2018-03-29 11:20:00,339.4,339.4,339.0,339.0,7995.0,279.6499,279.6499,279.3203,279.3203,7995.0
2018-03-29 11:25:00,339.04,339.55,339.04,339.42,12002.0,279.3532,279.7734,279.3532,279.6663,12002.0
2018-03-29 11:30:00,339.49,339.49,338.95,339.3,5968.0,279.724,279.724,279.2791,279.5675,5968.0
2018-03-29 11:35:00,339.37,339.48,339.15,339.31,2640.0,279.6251,279.7158,279.4439,279.5757,2640.0
2018-03-29 11:40:00,339.38,339.87,339.38,339.76,5650.0,279.6334,280.0371,279.6334,279.9465,5650.0
2018-03-29 11:45:00,339.69,340.15,339.61,340.01,7776.0,279.8888,280.2678,279.8229,280.1525,7776.0
2018-03-29 11:50:00,340.15,340.15,339.53,339.64,6001.0,280.2678,280.2678,279.757,279.8476,6001.0
2018-03-29 11:55:00,339.58,340.08,339.48,340.0,4240.0,279.7982,280.2101,279.7158,280.1442,4240.0
2018-03-29 12:00:00,340.07,340.08,338.69,339.06,6197.0,280.2019,280.2101,279.0648,279.3697,6197.0
2018-03-29 12:05:00,339.11,339.61,339.11,339.33,6048.0,279.4109,279.8229,279.4109,279.5922,6048.0
2018-03-29 12:10:00,339.12,339.47,339.1,339.3,3313.0,279.4191,279.7075,279.4027,279.5675,3313.0
2018-03-29 12:15:00,339.02,339.58,339.02,339.48,3244.0,279.3368,279.7982,279.3368,279.7158,3244.0
2018-03-29 12:20:00,339.35,339.4,339.22,339.22,1320.0,279.6087,279.6499,279.5015,279.5015,1320.0
2018-03-29 12:25:00,339.19,339.61,339.18,339.61,3200.0,279.4768,279.8229,279.4686,279.8229,3200.0
2018-03-29 12:30:00,339.5,339.67,339.48,339.6,4030.0,279.7323,279.8723,279.7158,279.8146,4030.0
2018-03-29 12:35:00,339.75,339.88,339.38,339.38,2650.0,279.9382,280.0454,279.6334,279.6334,2650.0
2018-03-29 12:40:00,339.28,339.34,339.2,339.2,1700.0,279.551,279.6004,279.4851,279.4851,1700.0
2018-03-29 12:45:00,339.09,339.2,338.75,338.83,2265.0,279.3944,279.4851,279.1143,279.1802,2265.0
2018-03-29 12:50:00,338.87,339.24,338.87,339.07,2407.0,279.2132,279.518,279.2132,279.378,2407.0
2018-03-29 12:55:00,339.11,339.13,338.64,338.7,2100.0,279.4109,279.4274,279.0237,279.0731,2100.0
2018-03-29 13:00:00,338.62,339.04,338.57,338.63,3248.0,279.0072,279.3532,278.966,279.0154,3248.0
2018-03-29 13:05:00,338.5,338.56,338.29,338.4,3681.0,278.9083,278.9577,278.7353,278.8259,3681.0
2018-03-29 13:10:00,338.35,338.94,338.34,338.77,3200.0,278.7847,279.2708,278.7765,279.1308,3200.0
2018-03-29 13:15:00,338.86,339.03,338.65,339.03,2850.0,279.2049,279.345,279.0319,279.345,2850.0
2018-03-29 13:20:00,338.94,339.17,338.89,338.95,3092.0,279.2708,279.4603,279.2296,279.2791,3092.0
2018-03-29 13:25:00,338.96,339.11,338.91,339.11,1347.0,279.2873,279.4109,279.2461,279.4109,1347.0
2018-03-29 13:30:00,339.27,339.6,339.24,339.59,2219.0,279.5427,279.8146,279.518,279.8064,2219.0
2018-03-29 13:35:00,339.59,339.89,339.56,339.68,2601.0,279.8064,280.0536,279.7817,279.8806,2601.0
2018-03-29 13:40:00,339.66,340.01,339.64,340.01,3685.0,279.8641,280.1525,279.8476,280.1525,3685.0
2018-03-29 13:45:00,340.01,340.47,340.01,340.34,6405.0,280.1525,280.5315,280.1525,280.4244,6405.0
2018-03-29 13:50:00,340.68,340.82,340.59,340.63,2595.0,280.7045,280.8199,280.6304,280.6633,2595.0
2018-03-29 13:55:00,340.56,341.0,340.49,340.87,3315.0,280.6056,280.9682,280.548,280.8611,3315.0
2018-03-29 14:00:00,340.78,340.78,339.83,339.93,8738.0,280.7869,280.7869,280.0042,280.0866,8738.0
2018-03-29 14:05:00,339.98,340.09,339.84,339.91,10440.0,280.1277,280.2184,280.0124,280.0701,10440.0
2018-03-29 14:10:00,340.04,340.44,340.0,340.19,3346.0,280.1772,280.5068,280.1442,280.3008,3346.0
2018-03-29 14:15:00,340.26,340.55,340.18,340.55,4451.0,280.3585,280.5974,280.2925,280.5974,4451.0
2018-03-29 14:20:00,340.68,340.68,339.7,339.84,5500.0,280.7045,280.7045,279.897,280.0124,5500.0
2018-03-29 14:25:00,339.81,340.11,339.78,340.11,4819.0,279.9877,280.2349,279.963,280.2349,4819.0
2018-03-29 14:30:00,340.2,340.25,339.79,339.94,6959.0,280.309,280.3502,279.9712,280.0948,6959.0
2018-03-29 14:35:00,340.07,340.09,339.82,339.82,2638.0,280.2019,280.2184,279.9959,279.9959,2638.0
2018-03-29 14:40:00,339.82,340.31,339.8,340.31,3547.0,279.9959,280.3997,279.9794,280.3997,3547.0
2018-03-29 14:45:00,340.14,340.37,339.79,340.37,5706.0,280.2596,280.4491,279.9712,280.4491,5706.0
2018-03-29 14:50:00,340.24,340.24,339.8,340.01,3044.0,280.342,280.342,279.9794,280.1525,3044.0
2018-03-29 14:55:00,340.08,340.36,339.52,339.52,4276.0,280.2101,280.4409,279.7487,279.7487,4276.0
2018-03-29 15:00:00,339.53,339.98,339.33,339.94,6558.0,279.757,280.1277,279.5922,280.0948,6558.0
2018-03-29 15:05:00,339.89,340.14,339.75,339.98,3625.0,280.0536,280.2596,279.9382,280.1277,3625.0
2018-03-29 15:10:00,339.81,339.99,339.54,339.54,6623.0,279.9877,280.136,279.7652,279.7652,6623.0
2018-03-29 15:15:00,339.55,339.61,339.09,339.25,7154.0,279.7734,279.8229,279.3944,279.5263,7154.0
2018-03-29 15:20:00,339.24,339.37,339.0,339.28,4660.0,279.518,279.6251,279.3203,279.551,4660.0
2018-03-29 15:25:00,339.29,339.29,338.68,339.19,10241.0,279.5592,279.5592,279.0566,279.4768,10241.0
2018-03-29 15:30:00,339.15,339.2,338.48,338.73,10637.0,279.4439,279.4851,278.8918,279.0978,10637.0
2018-03-29 15:35:00,338.62,338.72,338.39,338.53,7288.0,279.0072,279.0896,278.8177,278.933,7288.0
2018-03-29 15:40:00,338.55,338.68,338.05,338.05,9265.0,278.9495,279.0566,278.5375,278.5375,9265.0
2018-03-29 15:45:00,338.1,339.1,338.07,339.1,30112.0,278.5787,279.4027,278.554,279.4027,30112.0
2018-03-29 15:50:00,339.12,339.2,338.52,338.61,17607.0,279.4191,279.4851,278.9248,278.9989,17607.0
2018-03-29 15:55:00,338.6,338.61,337.93,337.93,50195.0,278.9907,278.9989,278.4386,278.4386,50195.0
2018-04-02 09:30:00,337.06,337.42,335.91,335.91,25105.0,277.7218,278.0184,276.7743,276.7743,25105.0
2018-04-02 09:35:00,336.26,337.29,335.68,336.68,3284.0,277.0626,277.9113,276.5847,277.4087,3284.0
2018-04-02 09:40:00,336.5,337.56,336.13,337.56,4502.0,277.2604,278.1338,276.9555,278.1338,4502.0
2018-04-02 09:45:00,337.17,337.9,336.81,336.81,10490.0,277.8124,278.4139,277.5158,277.5158,10490.0
2018-04-02 09:50:00,336.81,337.67,336.81,337.4,4600.0,277.5158,278.2244,277.5158,278.0019,4600.0
2018-04-02 09:55:00,337.26,337.6,336.89,337.12,6011.0,277.8866,278.1667,277.5817,277.7712,6011.0
2018-04-02 10:00:00,337.34,337.53,336.81,337.0,5929.0,277.9525,278.1091,277.5158,277.6724,5929.0
2018-04-02 10:05:00,337.08,337.42,336.84,337.37,7839.0,277.7383,278.0184,277.5405,277.9772,7839.0
2018-04-02 10:10:00,337.35,337.38,336.61,336.63,2308.0,277.9608,277.9855,277.351,277.3675,2308.0
2018-04-02 10:15:00,336.91,337.1,336.66,336.92,3566.0,277.5982,277.7548,277.3922,277.6065,3566.0
2018-04-02 10:20:00,336.85,336.87,336.4,336.85,3710.0,277.5488,277.5653,277.178,277.5488,3710.0
2018-04-02 10:25:00,336.9,336.9,335.75,335.96,4609.0,277.59,277.59,276.6424,276.8155,4609.0
2018-04-02 10:30:00,336.03,336.03,335.22,335.22,9582.0,276.8731,276.8731,276.2057,276.2057,9582.0
2018-04-02 10:35:00,335.34,335.61,335.09,335.47,4679.0,276.3046,276.5271,276.0986,276.4117,4679.0
2018-04-02 10:40:00,335.73,335.91,335.42,335.42,3447.0,276.6259,276.7743,276.3705,276.3705,3447.0
2018-04-02 10:45:00,335.37,335.9,335.23,335.84,3559.0,276.3293,276.766,276.214,276.7166,3559.0
2018-04-02 10:50:00,335.55,335.91,335.33,335.56,3127.0,276.4776,276.7743,276.2964,276.4859,3127.0
2018-04-02 10:55:00,335.61,335.68,335.15,335.19,3166.0,276.5271,276.5847,276.1481,276.181,3166.0
2018-04-02 11:00:00,335.36,335.41,334.82,335.13,6546.0,276.3211,276.3623,275.8761,276.1316,6546.0
2018-04-02 11:05:00,335.09,335.1,334.32,334.45,7239.0,276.0986,276.1069,275.4642,275.5713,7239.0
2018-04-02 11:10:00,334.46,334.46,334.0,334.04,5906.0,275.5795,275.5795,275.2005,275.2335,5906.0
2018-04-02 11:15:00,334.04,334.49,333.91,334.04,5900.0,275.2335,275.6042,275.1264,275.2335,5900.0
2018-04-02 11:20:00,334.12,334.31,333.43,333.85,7090.0,275.2994,275.4559,274.7309,275.0769,7090.0
2018-04-02 11:25:00,333.81,334.53,333.44,334.53,8128.0,275.044,275.6372,274.7391,275.6372,8128.0
2018-04-02 11:30:00,334.37,334.5,333.85,334.0,4605.0,275.5054,275.6125,275.0769,275.2005,4605.0
2018-04-02 11:35:00,334.03,334.04,331.78,332.47,21133.0,275.2252,275.2335,273.3713,273.9399,21133.0
2018-04-02 11:40:00,332.28,332.86,331.84,332.4,6291.0,273.7833,274.2612,273.4208,273.8822,6291.0
2018-04-02 11:45:00,332.16,333.55,332.15,333.27,3856.0,273.6844,274.8297,273.6762,274.599,3856.0
2018-04-02 11:50:00,333.32,333.36,332.81,332.95,2533.0,274.6402,274.6732,274.22,274.3354,2533.0
2018-04-02 11:55:00,333.11,333.44,332.97,332.98,3645.0,274.4672,274.7391,274.3518,274.3601,3645.0
2018-04-02 12:00:00,332.84,333.01,332.0,332.52,8910.0,274.2447,274.3848,273.5526,273.9811,8910.0
2018-04-02 12:05:00,332.36,332.4,331.57,331.85,5391.0,273.8492,273.8822,273.1983,273.429,5391.0
2018-04-02 12:10:00,331.85,331.89,331.19,331.59,4073.0,273.429,273.462,272.8852,273.2148,4073.0
2018-04-02 12:15:00,331.77,332.06,331.23,332.06,2600.0,273.3631,273.602,272.9182,273.602,2600.0
2018-04-02 12:20:00,331.9,332.31,331.87,332.28,4103.0,273.4702,273.808,273.4455,273.7833,4103.0
2018-04-02 12:25:00,332.01,332.29,331.64,331.92,4977.0,273.5608,273.7915,273.256,273.4867,4977.0
2018-04-02 12:30:00,331.92,332.5,331.92,332.02,4301.0,273.4867,273.9646,273.4867,273.5691,4301.0
2018-04-02 12:35:00,332.13,332.15,331.85,331.87,2347.0,273.6597,273.6762,273.429,273.4455,2347.0
2018-04-02 12:40:00,331.83,332.56,331.45,332.43,3346.0,273.4125,274.014,273.0994,273.9069,3346.0
2018-04-02 12:45:00,332.3,332.41,331.78,332.2,4400.0,273.7998,273.8904,273.3713,273.7174,4400.0
2018-04-02 12:50:00,332.18,332.18,331.86,331.94,4112.0,273.7009,273.7009,273.4372,273.5032,4112.0
2018-04-02 12:55:00,331.77,332.03,331.5,331.55,6584.0,273.3631,273.5773,273.1406,273.1818,6584.0
2018-04-02 13:00:00,331.56,331.87,330.84,331.04,5821.0,273.1901,273.4455,272.5968,272.7616,5821.0
2018-04-02 13:05:00,331.06,331.33,330.78,330.94,4757.0,272.7781,273.0006,272.5474,272.6792,4757.0
2018-04-02 13:10:00,330.72,331.02,330.39,330.56,6991.0,272.4979,272.7451,272.226,272.3661,6991.0
2018-04-02 13:15:00,330.5,330.65,330.2,330.39,6473.0,272.3167,272.4403,272.0695,272.226,6473.0
2018-04-02 13:20:00,330.49,330.55,330.32,330.45,7702.0,272.3084,272.3579,272.1684,272.2755,7702.0
2018-04-02 13:25:00,330.34,330.34,329.05,329.42,17096.0,272.1848,272.1848,271.1219,271.4268,17096.0
2018-04-02 13:30:00,329.28,329.56,329.12,329.54,21841.0,271.3114,271.5422,271.1796,271.5257,21841.0
2018-04-02 13:35:00,329.61,330.62,329.61,330.23,18236.0,271.5834,272.4155,271.5834,272.0942,18236.0
2018-04-02 13:40:00,330.22,330.38,329.78,329.82,9803.0,272.086,272.2178,271.7234,271.7564,9803.0
2018-04-02 13:45:00,329.99,329.99,329.21,329.21,7698.0,271.8965,271.8965,271.2538,271.2538,7698.0
2018-04-02 13:50:00,329.28,329.46,328.75,328.95,5109.0,271.3114,271.4598,270.8748,271.0395,5109.0
2018-04-02 13:55:00,329.19,329.47,328.95,329.4,5332.0,271.2373,271.468,271.0395,271.4103,5332.0
2018-04-02 14:00:00,329.21,329.49,328.96,329.35,11183.0,271.2538,271.4845,271.0478,271.3691,11183.0
2018-04-02 14:05:00,329.08,329.77,328.85,329.42,6850.0,271.1467,271.7152,270.9571,271.4268,6850.0
2018-04-02 14:10:00,329.35,330.02,329.16,330.02,4921.0,271.3691,271.9212,271.2126,271.9212,4921.0
2018-04-02 14:15:00,330.03,330.31,329.62,330.31,8069.0,271.9294,272.1601,271.5916,272.1601,8069.0
2018-04-02 14:20:00,330.26,330.7,330.21,330.53,11780.0,272.1189,272.4815,272.0777,272.3414,11780.0
2018-04-02 14:25:00,330.3,330.34,329.72,329.9,4052.0,272.1519,272.1848,271.674,271.8223,4052.0
2018-04-02 14:30:00,329.53,330.32,329.45,329.95,7472.0,271.5174,272.1684,271.4515,271.8635,7472.0
2018-04-02 14:35:00,329.69,329.88,329.22,329.45,6780.0,271.6493,271.8058,271.262,271.4515,6780.0
2018-04-02 14:40:00,329.31,329.31,328.9,329.21,7085.0,271.3362,271.3362,270.9983,271.2538,7085.0
2018-04-02 14:45:00,328.85,329.31,328.79,329.16,6850.0,270.9571,271.3362,270.9077,271.2126,6850.0
2018-04-02 14:50:00,329.19,330.08,329.08,329.81,7634.0,271.2373,271.9706,271.1467,271.7481,7634.0
2018-04-02 14:55:00,329.78,330.29,329.48,330.29,13663.0,271.7234,272.1436,271.4762,272.1436,13663.0
2018-04-02 15:00:00,330.44,330.85,329.87,330.0,18528.0,272.2672,272.6051,271.7976,271.9047,18528.0
2018-04-02 15:05:00,330.03,330.55,329.87,330.48,9106.0,271.9294,272.3579,271.7976,272.3002,9106.0
2018-04-02 15:10:00,330.45,331.32,330.22,331.31,7324.0,272.2755,272.9923,272.086,272.9841,7324.0
2018-04-02 15:15:00,331.45,331.88,331.12,331.88,7576.0,273.0994,273.4537,272.8275,273.4537,7576.0
2018-04-02 15:20:00,331.91,331.91,331.01,331.32,7775.0,273.4784,273.4784,272.7369,272.9923,7775.0
2018-04-02 15:25:00,331.19,331.2,330.77,331.03,5061.0,272.8852,272.8934,272.5391,272.7534,5061.0
2018-04-02 15:30:00,331.24,331.57,330.36,330.43,9908.0,272.9264,273.1983,272.2013,272.259,9908.0
2018-04-02 15:35:00,330.5,331.41,330.4,330.4,21684.0,272.3167,273.0665,272.2343,272.2343,21684.0
2018-04-02 15:40:00,330.32,331.29,330.16,331.23,13553.0,272.1684,272.9676,272.0365,272.9182,13553.0
2018-04-02 15:45:00,331.26,332.12,331.22,331.55,43819.0,272.9429,273.6515,272.9099,273.1818,43819.0
2018-04-02 15:50:00,331.52,332.32,331.46,332.0,46100.0,273.1571,273.8163,273.1077,273.5526,46100.0
2018-04-02 15:55:00,331.98,333.28,331.69,332.66,109857.0,273.5361,274.6073,273.2972,274.0964,109857.0
2018-04-03 09:30:00,334.97,335.1,333.96,334.61,27270.0,275.9997,276.1069,275.1675,275.7031,27270.0
2018-04-03 09:35:00,334.98,335.52,334.41,335.52,5072.0,276.008,276.4529,275.5383,276.4529,5072.0
2018-04-03 09:40:00,335.7,336.0,335.02,335.02,5604.0,276.6012,276.8484,276.0409,276.0409,5604.0
2018-04-03 09:45:00,335.03,335.61,334.78,335.21,4000.0,276.0492,276.5271,275.8432,276.1975,4000.0
2018-04-03 09:50:00,335.17,335.8,334.61,335.8,4496.0,276.1645,276.6836,275.7031,276.6836,4496.0
2018-04-03 09:55:00,335.59,335.73,334.78,335.35,5539.0,276.5106,276.6259,275.8432,276.3128,5539.0
2018-04-03 10:00:00,335.1,335.1,334.03,334.39,5773.0,276.1069,276.1069,275.2252,275.5218,5773.0
2018-04-03 10:05:00,334.44,334.45,333.2,333.86,7218.0,275.563,275.5713,274.5413,275.0852,7218.0
2018-04-03 10:10:00,333.85,335.01,333.72,335.01,24619.0,275.0769,276.0327,274.9698,276.0327,24619.0
2018-04-03 10:15:00,335.12,335.5,334.53,334.67,6424.0,276.1233,276.4364,275.6372,275.7526,6424.0
2018-04-03 10:20:00,334.69,335.77,334.36,335.65,11048.0,275.769,276.6589,275.4971,276.56,11048.0
2018-04-03 10:25:00,335.65,336.68,335.64,336.68,17969.0,276.56,277.4087,276.5518,277.4087,17969.0
2018-04-03 10:30:00,336.71,337.03,336.42,336.88,16605.0,277.4334,277.6971,277.1945,277.5735,16605.0
2018-04-03 10:35:00,336.98,337.02,336.07,336.07,15753.0,277.6559,277.6888,276.9061,276.9061,15753.0
2018-04-03 10:40:00,336.09,336.12,335.05,335.34,7732.0,276.9226,276.9473,276.0657,276.3046,7732.0
2018-04-03 10:45:00,335.35,336.44,335.35,336.16,5397.0,276.3128,277.211,276.3128,276.9802,5397.0
2018-04-03 10:50:00,335.98,336.32,335.37,335.38,5196.0,276.8319,277.1121,276.3293,276.3376,5196.0
2018-04-03 10:55:00,335.36,336.17,335.22,335.97,5990.0,276.3211,276.9885,276.2057,276.8237,5990.0
2018-04-03 11:00:00,335.97,336.27,335.89,335.99,4424.0,276.8237,277.0709,276.7578,276.8402,4424.0
2018-04-03 11:05:00,335.94,336.62,335.85,336.62,5600.0,276.799,277.3593,276.7248,277.3593,5600.0
2018-04-03 11:10:00,336.27,336.27,335.71,335.99,3680.0,277.0709,277.0709,276.6095,276.8402,3680.0
2018-04-03 11:15:00,336.19,336.32,335.94,336.24,2763.0,277.005,277.1121,276.799,277.0462,2763.0
2018-04-03 11:20:00,336.34,336.52,336.34,336.41,1500.0,277.1286,277.2769,277.1286,277.1862,1500.0
2018-04-03 11:25:00,336.44,336.74,336.39,336.59,2666.0,277.211,277.4581,277.1698,277.3345,2666.0
2018-04-03 11:30:00,336.46,336.66,335.85,336.21,3900.0,277.2274,277.3922,276.7248,277.0214,3900.0
2018-04-03 11:35:00,336.12,336.23,335.16,335.26,3345.0,276.9473,277.0379,276.1563,276.2387,3345.0
2018-04-03 11:40:00,335.25,335.41,334.79,335.41,2385.0,276.2304,276.3623,275.8514,276.3623,2385.0
2018-04-03 11:45:00,335.67,335.67,334.84,334.84,2055.0,276.5765,276.5765,275.8926,275.8926,2055.0
2018-04-03 11:50:00,334.65,334.76,334.45,334.76,3212.0,275.7361,275.8267,275.5713,275.8267,3212.0
2018-04-03 11:55:00,334.65,334.8,334.46,334.46,3614.0,275.7361,275.8597,275.5795,275.5795,3614.0
2018-04-03 12:00:00,334.61,334.94,334.61,334.8,2842.0,275.7031,275.975,275.7031,275.8597,2842.0
2018-04-03 12:05:00,334.85,334.85,334.31,334.5,3850.0,275.9009,275.9009,275.4559,275.6125,3850.0
2018-04-03 12:10:00,334.31,334.63,334.08,334.17,6462.0,275.4559,275.7196,275.2664,275.3406,6462.0
2018-04-03 12:15:00,334.14,334.46,333.93,333.94,4465.0,275.3159,275.5795,275.1428,275.1511,4465.0
2018-04-03 12:20:00,333.9,334.18,333.65,333.79,4228.0,275.1181,275.3488,274.9121,275.0275,4228.0
2018-04-03 12:25:00,333.92,333.96,333.73,333.83,11711.0,275.1346,275.1675,274.978,275.0604,11711.0
2018-04-03 12:30:00,333.9,334.25,333.84,334.11,7498.0,275.1181,275.4065,275.0687,275.2911,7498.0
2018-04-03 12:35:00,334.25,334.26,334.0,334.11,2145.0,275.4065,275.4147,275.2005,275.2911,2145.0
2018-04-03 12:40:00,334.27,334.35,334.09,334.26,3341.0,275.423,275.4889,275.2747,275.4147,3341.0
2018-04-03 12:45:00,334.38,334.39,333.84,333.84,4308.0,275.5136,275.5218,275.0687,275.0687,4308.0
2018-04-03 12:50:00,334.0,334.15,333.57,333.57,2648.0,275.2005,275.3241,274.8462,274.8462,2648.0
2018-04-03 12:55:00,333.77,333.94,333.61,333.92,2400.0,275.011,275.1511,274.8792,275.1346,2400.0
2018-04-03 13:00:00,333.79,333.79,333.46,333.78,4191.0,275.0275,275.0275,274.7556,275.0192,4191.0
2018-04-03 13:05:00,333.74,333.95,333.67,333.74,5244.0,274.9863,275.1593,274.9286,274.9863,5244.0
2018-04-03 13:10:00,333.75,333.76,333.47,333.63,2364.0,274.9945,275.0028,274.7638,274.8956,2364.0
2018-04-03 13:15:00,333.52,333.65,333.34,333.6,2817.0,274.805,274.9121,274.6567,274.8709,2817.0
2018-04-03 13:20:00,333.75,333.97,333.6,333.78,5351.0,274.9945,275.1758,274.8709,275.0192,5351.0
2018-04-03 13:25:00,333.71,334.11,333.71,333.88,7048.0,274.9616,275.2911,274.9616,275.1016,7048.0
2018-04-03 13:30:00,333.99,334.05,333.72,333.77,9657.0,275.1923,275.2417,274.9698,275.011,9657.0
2018-04-03 13:35:00,333.82,333.85,333.34,333.34,3490.0,275.0522,275.0769,274.6567,274.6567,3490.0
2018-04-03 13:40:00,333.38,333.64,333.26,333.63,4549.0,274.6897,274.9039,274.5908,274.8956,4549.0
2018-04-03 13:45:00,333.42,333.5,332.78,332.78,7603.0,274.7226,274.7885,274.1953,274.1953,7603.0
2018-04-03 13:50:00,332.88,333.19,332.88,333.0,2800.0,274.2777,274.5331,274.2777,274.3766,2800.0
2018-04-03 13:55:00,333.45,333.64,333.2,333.52,8828.0,274.7473,274.9039,274.5413,274.805,8828.0
2018-04-03 14:00:00,333.57,333.82,333.5,333.64,6652.0,274.8462,275.0522,274.7885,274.9039,6652.0
2018-04-03 14:05:00,333.69,333.7,333.11,333.11,8767.0,274.9451,274.9533,274.4672,274.4672,8767.0
2018-04-03 14:10:00,333.11,333.11,332.66,332.86,5029.0,274.4672,274.4672,274.0964,274.2612,5029.0
2018-04-03 14:15:00,332.77,332.77,332.17,332.21,7951.0,274.187,274.187,273.6927,273.7256,7951.0
2018-04-03 14:20:00,332.31,332.54,332.22,332.51,5360.0,273.808,273.9975,273.7339,273.9728,5360.0
2018-04-03 14:25:00,332.61,332.61,331.94,332.12,9029.0,274.0552,274.0552,273.5032,273.6515,9029.0
2018-04-03 14:30:00,332.1,332.14,331.28,331.48,7510.0,273.635,273.668,272.9594,273.1241,7510.0
2018-04-03 14:35:00,331.42,331.42,330.93,331.23,9085.0,273.0747,273.0747,272.671,272.9182,9085.0
2018-04-03 14:40:00,331.15,331.36,330.68,330.68,7002.0,272.8522,273.0253,272.465,272.465,7002.0
2018-04-03 14:45:00,330.8,331.73,330.68,331.42,33985.0,272.5639,273.3301,272.465,273.0747,33985.0
2018-04-03 14:50:00,331.36,332.13,331.33,332.13,16141.0,273.0253,273.6597,273.0006,273.6597,16141.0
2018-04-03 14:55:00,332.16,332.99,332.16,332.61,9206.0,273.6844,274.3683,273.6844,274.0552,9206.0
2018-04-03 15:00:00,332.51,333.4,332.42,333.05,15432.0,273.9728,274.7061,273.8987,274.4178,15432.0
2018-04-03 15:05:00,333.02,333.72,333.01,333.21,39939.0,274.393,274.9698,274.3848,274.5496,39939.0
2018-04-03 15:10:00,333.08,333.8,332.48,332.61,28665.0,274.4425,275.0357,273.9481,274.0552,28665.0
2018-04-03 15:15:00,332.57,333.25,332.32,333.1,11611.0,274.0223,274.5825,273.8163,274.4589,11611.0
2018-04-03 15:20:00,333.23,333.57,332.78,333.28,13547.0,274.5661,274.8462,274.1953,274.6073,13547.0
2018-04-03 15:25:00,333.24,333.36,332.93,333.34,9501.0,274.5743,274.6732,274.3189,274.6567,9501.0
2018-04-03 15:30:00,333.22,333.22,332.04,332.04,20939.0,274.5578,274.5578,273.5856,273.5856,20939.0
2018-04-03 15:35:00,332.0,332.18,331.59,332.13,12940.0,273.5526,273.7009,273.2148,273.6597,12940.0
2018-04-03 15:40:00,332.23,332.72,331.99,332.41,13654.0,273.7421,274.1458,273.5444,273.8904,13654.0
2018-04-03 15:45:00,332.47,333.36,332.47,333.16,18342.0,273.9399,274.6732,273.9399,274.5084,18342.0
2018-04-03 15:50:00,333.25,333.97,333.21,333.68,21641.0,274.5825,275.1758,274.5496,274.9368,21641.0
2018-04-03 15:55:00,333.7,335.28,333.68,334.64,114221.0,274.9533,276.2552,274.9368,275.7278,114221.0
2018-04-04 09:30:00,328.88,329.64,327.5,329.64,35447.0,270.9819,271.6081,269.8448,271.6081,35447.0
2018-04-04 09:35:00,329.47,330.97,329.05,329.65,16070.0,271.468,272.7039,271.1219,271.6163,16070.0
2018-04-04 09:40:00,329.28,332.73,329.28,332.68,14194.0,271.3114,274.1541,271.3114,274.1129,14194.0
2018-04-04 09:45:00,332.86,332.95,331.64,332.49,15529.0,274.2612,274.3354,273.256,273.9563,15529.0
2018-04-04 09:50:00,332.46,333.05,332.24,332.24,18056.0,273.9316,274.4178,273.7503,273.7503,18056.0
2018-04-04 09:55:00,332.5,332.73,331.87,332.73,12908.0,273.9646,274.1541,273.4455,274.1541,12908.0
2018-04-04 10:00:00,332.68,333.78,332.21,333.78,10566.0,274.1129,275.0192,273.7256,275.0192,10566.0
2018-04-04 10:05:00,333.67,334.5,333.33,334.04,11019.0,274.9286,275.6125,274.6485,275.2335,11019.0
2018-04-04 10:10:00,334.16,334.6,334.09,334.21,7917.0,275.3323,275.6949,275.2747,275.3735,7917.0
2018-04-04 10:15:00,334.37,334.43,333.38,334.02,12574.0,275.5054,275.5548,274.6897,275.217,12574.0
2018-04-04 10:20:00,333.79,334.06,333.52,333.72,13551.0,275.0275,275.2499,274.805,274.9698,13551.0
2018-04-04 10:25:00,333.78,334.43,333.7,333.92,6971.0,275.0192,275.5548,274.9533,275.1346,6971.0
2018-04-04 10:30:00,334.15,334.37,333.27,333.58,14698.0,275.3241,275.5054,274.599,274.8544,14698.0
2018-04-04 10:35:00,333.57,334.22,333.38,334.21,8496.0,274.8462,275.3818,274.6897,275.3735,8496.0
2018-04-04 10:40:00,334.28,334.82,334.24,334.75,12045.0,275.4312,275.8761,275.3983,275.8185,12045.0
2018-04-04 10:45:00,334.67,335.49,334.53,335.19,10829.0,275.7526,276.4282,275.6372,276.181,10829.0
2018-04-04 10:50:00,335.13,335.41,334.36,334.48,7616.0,276.1316,276.3623,275.4971,275.596,7616.0
2018-04-04 10:55:00,334.6,335.48,334.47,335.48,6751.0,275.6949,276.42,275.5878,276.42,6751.0
2018-04-04 11:00:00,335.36,335.37,334.59,334.98,12631.0,276.3211,276.3293,275.6866,276.008,12631.0
2018-04-04 11:05:00,334.99,335.2,334.6,334.78,8990.0,276.0162,276.1893,275.6949,275.8432,8990.0
2018-04-04 11:10:00,334.75,335.15,334.75,334.91,6886.0,275.8185,276.1481,275.8185,275.9503,6886.0
2018-04-04 11:15:00,334.77,336.05,334.77,336.05,9071.0,275.835,276.8896,275.835,276.8896,9071.0
2018-04-04 11:20:00,335.99,336.76,335.99,336.61,8272.0,276.8402,277.4746,276.8402,277.351,8272.0
2018-04-04 11:25:00,336.62,336.69,335.63,335.63,10077.0,277.3593,277.4169,276.5436,276.5436,10077.0
2018-04-04 11:30:00,335.42,336.23,335.42,335.69,4274.0,276.3705,277.0379,276.3705,276.593,4274.0
2018-04-04 11:35:00,335.56,335.99,335.3,335.62,6260.0,276.4859,276.8402,276.2716,276.5353,6260.0
2018-04-04 11:40:00,335.58,335.59,335.07,335.21,5989.0,276.5024,276.5106,276.0821,276.1975,5989.0
2018-04-04 11:45:00,335.2,335.92,335.2,335.63,6645.0,276.1893,276.7825,276.1893,276.5436,6645.0
2018-04-04 11:50:00,335.3,335.44,334.76,335.01,4063.0,276.2716,276.387,275.8267,276.0327,4063.0
2018-04-04 11:55:00,335.05,335.69,335.05,335.66,5806.0,276.0657,276.593,276.0657,276.5683,5806.0
2018-04-04 12:00:00,335.71,335.81,335.17,335.17,3440.0,276.6095,276.6919,276.1645,276.1645,3440.0
2018-04-04 12:05:00,335.42,335.8,335.15,335.78,3609.0,276.3705,276.6836,276.1481,276.6671,3609.0
2018-04-04 12:10:00,335.94,336.29,335.8,335.92,5696.0,276.799,277.0874,276.6836,276.7825,5696.0
2018-04-04 12:15:00,335.92,336.02,335.24,335.66,6380.0,276.7825,276.8649,276.2222,276.5683,6380.0
2018-04-04 12:20:00,335.65,335.89,335.2,335.41,11101.0,276.56,276.7578,276.1893,276.3623,11101.0
2018-04-04 12:25:00,335.33,335.72,335.33,335.53,3669.0,276.2964,276.6177,276.2964,276.4612,3669.0
2018-04-04 12:30:00,335.68,335.68,335.15,335.31,3326.0,276.5847,276.5847,276.1481,276.2799,3326.0
2018-04-04 12:35:00,335.66,335.98,335.35,335.55,6939.0,276.5683,276.8319,276.3128,276.4776,6939.0
2018-04-04 12:40:00,335.43,335.67,335.29,335.67,2579.0,276.3788,276.5765,276.2634,276.5765,2579.0
2018-04-04 12:45:00,335.74,335.93,335.52,335.57,4945.0,276.6342,276.7907,276.4529,276.4941,4945.0
2018-04-04 12:50:00,335.57,336.0,335.56,335.92,5168.0,276.4941,276.8484,276.4859,276.7825,5168.0
2018-04-04 12:55:00,336.02,336.19,335.82,335.82,7175.0,276.8649,277.005,276.7001,276.7001,7175.0
2018-04-04 13:00:00,335.79,335.8,335.0,335.02,5438.0,276.6754,276.6836,276.0245,276.0409,5438.0
2018-04-04 13:05:00,335.0,335.29,334.95,335.26,5727.0,276.0245,276.2634,275.9833,276.2387,5727.0
2018-04-04 13:10:00,335.38,335.86,335.14,335.86,7605.0,276.3376,276.7331,276.1398,276.7331,7605.0
2018-04-04 13:15:00,335.86,336.03,335.69,335.71,7352.0,276.7331,276.8731,276.593,276.6095,7352.0
2018-04-04 13:20:00,335.69,336.19,335.53,335.76,8507.0,276.593,277.005,276.4612,276.6507,8507.0
2018-04-04 13:25:00,335.74,336.07,335.6,336.06,5910.0,276.6342,276.9061,276.5188,276.8979,5910.0
2018-04-04 13:30:00,336.05,336.93,335.98,336.43,15192.0,276.8896,277.6147,276.8319,277.2027,15192.0
2018-04-04 13:35:00,336.43,336.95,336.42,336.76,5231.0,277.2027,277.6312,277.1945,277.4746,5231.0
2018-04-04 13:40:00,336.91,337.2,336.5,336.57,6248.0,277.5982,277.8372,277.2604,277.3181,6248.0
2018-04-04 13:45:00,336.81,336.81,336.11,336.19,4971.0,277.5158,277.5158,276.939,277.005,4971.0
2018-04-04 13:50:00,336.16,336.63,336.07,336.63,7053.0,276.9802,277.3675,276.9061,277.3675,7053.0
2018-04-04 13:55:00,336.64,337.01,336.56,336.71,9967.0,277.3757,277.6806,277.3098,277.4334,9967.0
2018-04-04 14:00:00,336.86,336.87,336.62,336.67,4294.0,277.557,277.5653,277.3593,277.4005,4294.0
2018-04-04 14:05:00,336.77,337.14,336.74,336.76,9529.0,277.4829,277.7877,277.4581,277.4746,9529.0
2018-04-04 14:10:00,336.83,337.43,336.72,337.38,8176.0,277.5323,278.0267,277.4417,277.9855,8176.0
2018-04-04 14:15:00,337.42,337.91,337.34,337.58,9468.0,278.0184,278.4222,277.9525,278.1503,9468.0
2018-04-04 14:20:00,337.72,338.17,337.5,338.09,4827.0,278.2656,278.6364,278.0843,278.5705,4827.0
2018-04-04 14:25:00,338.09,338.53,338.05,338.5,5538.0,278.5705,278.933,278.5375,278.9083,5538.0
2018-04-04 14:30:00,338.64,338.64,338.21,338.22,11528.0,279.0237,279.0237,278.6694,278.6776,11528.0
2018-04-04 14:35:00,338.17,338.28,337.79,337.88,4368.0,278.6364,278.727,278.3233,278.3974,4368.0
2018-04-04 14:40:00,337.76,339.03,337.76,339.03,5062.0,278.2986,279.345,278.2986,279.345,5062.0
2018-04-04 14:45:00,338.92,339.11,338.49,338.49,9475.0,279.2544,279.4109,278.9001,278.9001,9475.0
2018-04-04 14:50:00,338.64,339.0,338.59,338.59,10442.0,279.0237,279.3203,278.9825,278.9825,10442.0
2018-04-04 14:55:00,338.53,338.93,338.33,338.93,3428.0,278.933,279.2626,278.7682,279.2626,3428.0
2018-04-04 15:00:00,338.82,339.23,338.72,339.02,7468.0,279.172,279.5098,279.0896,279.3368,7468.0
2018-04-04 15:05:00,339.02,339.44,338.92,339.44,3210.0,279.3368,279.6828,279.2544,279.6828,3210.0
2018-04-04 15:10:00,339.47,339.47,338.6,338.6,6693.0,279.7075,279.7075,278.9907,278.9907,6693.0
2018-04-04 15:15:00,338.49,338.58,338.01,338.06,5707.0,278.9001,278.9742,278.5046,278.5458,5707.0
2018-04-04 15:20:00,338.11,339.08,338.11,339.04,8804.0,278.587,279.3862,278.587,279.3532,8804.0
2018-04-04 15:25:00,339.18,339.79,339.07,339.79,6524.0,279.4686,279.9712,279.378,279.9712,6524.0
2018-04-04 15:30:00,339.75,339.94,339.67,339.83,13265.0,279.9382,280.0948,279.8723,280.0042,13265.0
2018-04-04 15:35:00,339.84,340.37,339.84,340.32,15736.0,280.0124,280.4491,280.0124,280.4079,15736.0
2018-04-04 15:40:00,340.31,340.59,340.06,340.17,14548.0,280.3997,280.6304,280.1937,280.2843,14548.0
2018-04-04 15:45:00,340.2,341.12,340.2,340.77,47724.0,280.309,281.0671,280.309,280.7787,47724.0
2018-04-04 15:50:00,340.82,341.31,340.82,340.93,36728.0,280.8199,281.2236,280.8199,280.9105,36728.0
2018-04-04 15:55:00,340.95,341.97,340.91,341.75,101787.0,280.927,281.7674,280.894,281.5861,101787.0
2018-04-05 09:30:00,344.23,344.23,342.44,344.15,29222.0,283.6296,283.6296,282.1547,283.5636,29222.0
2018-04-05 09:35:00,344.1,344.27,343.5,343.57,12537.0,283.5224,283.6625,283.0281,283.0857,12537.0
2018-04-05 09:40:00,343.51,344.24,343.01,343.13,13992.0,283.0363,283.6378,282.6243,282.7232,13992.0
2018-04-05 09:45:00,343.01,343.21,341.27,341.64,15276.0,282.6243,282.7891,281.1906,281.4955,15276.0
2018-04-05 09:50:00,341.73,341.73,340.38,340.58,18126.0,281.5697,281.5697,280.4573,280.6221,18126.0
2018-04-05 09:55:00,340.45,341.0,340.01,340.9,44745.0,280.515,280.9682,280.1525,280.8858,44745.0
2018-04-05 10:00:00,341.02,341.58,341.02,341.28,28396.0,280.9847,281.4461,280.9847,281.1989,28396.0
2018-04-05 10:05:00,341.17,342.75,341.16,342.75,17461.0,281.1083,282.4101,281.1,282.4101,17461.0
2018-04-05 10:10:00,342.82,343.56,341.97,342.28,14465.0,282.4678,283.0775,281.7674,282.0228,14465.0
2018-04-05 10:15:00,342.28,342.6,341.0,341.03,10484.0,282.0228,282.2865,280.9682,280.9929,10484.0
2018-04-05 10:20:00,341.39,342.06,341.03,341.94,11360.0,281.2895,281.8416,280.9929,281.7427,11360.0
2018-04-05 10:25:00,342.1,342.27,341.7,342.04,9361.0,281.8745,282.0146,281.5449,281.8251,9361.0
2018-04-05 10:30:00,341.77,342.03,341.6,341.87,8949.0,281.6026,281.8169,281.4626,281.685,8949.0
2018-04-05 10:35:00,342.0,342.08,341.69,341.95,7892.0,281.7921,281.8581,281.5367,281.7509,7892.0
2018-04-05 10:40:00,341.83,342.15,341.69,342.05,13127.0,281.6521,281.9157,281.5367,281.8333,13127.0
2018-04-05 10:45:00,342.1,342.15,341.5,341.61,14581.0,281.8745,281.9157,281.3802,281.4708,14581.0
2018-04-05 10:50:00,341.58,341.9,341.27,341.89,8957.0,281.4461,281.7097,281.1906,281.7015,8957.0
2018-04-05 10:55:00,341.97,343.14,341.97,342.89,14164.0,281.7674,282.7314,281.7674,282.5255,14164.0
2018-04-05 11:00:00,342.86,343.21,342.83,343.18,4059.0,282.5007,282.7891,282.476,282.7644,4059.0
2018-04-05 11:05:00,343.21,343.72,343.18,343.61,5124.0,282.7891,283.2093,282.7644,283.1187,5124.0
2018-04-05 11:10:00,343.67,343.98,343.45,343.83,14514.0,283.1681,283.4236,282.9869,283.3,14514.0
2018-04-05 11:15:00,343.83,343.87,343.43,343.46,5893.0,283.3,283.3329,282.9704,282.9951,5893.0
2018-04-05 11:20:00,343.57,344.17,343.47,344.06,12316.0,283.0857,283.5801,283.0033,283.4895,12316.0
2018-04-05 11:25:00,344.06,344.63,344.06,344.57,12443.0,283.4895,283.9591,283.4895,283.9097,12443.0
2018-04-05 11:30:00,344.51,344.86,344.43,344.86,10450.0,283.8603,284.1486,283.7943,284.1486,10450.0
2018-04-05 11:35:00,344.74,344.96,344.24,344.24,14129.0,284.0498,284.231,283.6378,283.6378,14129.0
2018-04-05 11:40:00,344.24,344.3,343.85,344.0,12509.0,283.6378,283.6872,283.3164,283.44,12509.0
2018-04-05 11:45:00,344.0,344.38,343.9,344.32,13092.0,283.44,283.7531,283.3576,283.7037,13092.0
2018-04-05 11:50:00,344.38,344.56,344.26,344.38,10423.0,283.7531,283.9015,283.6543,283.7531,10423.0
2018-04-05 11:55:00,344.45,344.83,344.32,344.83,9935.0,283.8108,284.1239,283.7037,284.1239,9935.0
2018-04-05 12:00:00,344.78,345.42,344.78,345.3,21309.0,284.0827,284.6101,284.0827,284.5112,21309.0
2018-04-05 12:05:00,345.41,345.43,345.0,345.4,13838.0,284.6018,284.6183,284.264,284.5936,13838.0
2018-04-05 12:10:00,345.25,345.33,344.9,345.19,9069.0,284.47,284.5359,284.1816,284.4205,9069.0
2018-04-05 12:15:00,345.07,345.17,344.45,345.11,15828.0,284.3217,284.4041,283.8108,284.3546,15828.0
2018-04-05 12:20:00,345.18,345.18,344.92,345.13,5770.0,284.4123,284.4123,284.1981,284.3711,5770.0
2018-04-05 12:25:00,345.22,345.39,345.12,345.18,8670.0,284.4453,284.5853,284.3629,284.4123,8670.0
2018-04-05 12:30:00,345.26,345.31,344.54,344.92,6619.0,284.4782,284.5194,283.885,284.1981,6619.0
2018-04-05 12:35:00,344.79,344.79,344.23,344.41,7626.0,284.091,284.091,283.6296,283.7779,7626.0
2018-04-05 12:40:00,344.42,344.46,344.05,344.09,13674.0,283.7861,283.8191,283.4812,283.5142,13674.0
2018-04-05 12:45:00,344.12,344.13,343.9,344.04,6997.0,283.5389,283.5472,283.3576,283.473,6997.0
2018-04-05 12:50:00,344.13,344.24,343.9,344.0,27329.0,283.5472,283.6378,283.3576,283.44,27329.0
2018-04-05 12:55:00,344.22,344.46,344.0,344.04,6037.0,283.6213,283.8191,283.44,283.473,6037.0
2018-04-05 13:00:00,344.2,344.47,344.16,344.2,5500.0,283.6048,283.8273,283.5719,283.6048,5500.0
2018-04-05 13:05:00,344.21,344.22,343.63,344.02,11764.0,283.6131,283.6213,283.1352,283.4565,11764.0
2018-04-05 13:10:00,344.0,344.11,343.7,343.73,14959.0,283.44,283.5307,283.1929,283.2176,14959.0
2018-04-05 13:15:00,343.72,343.72,343.17,343.39,3900.0,283.2093,283.2093,282.7562,282.9374,3900.0
2018-04-05 13:20:00,343.48,343.48,342.79,342.9,5400.0,283.0116,283.0116,282.4431,282.5337,5400.0
2018-04-05 13:25:00,342.89,343.27,342.88,343.27,14308.0,282.5255,282.8386,282.5172,282.8386,14308.0
2018-04-05 13:30:00,343.21,343.87,343.15,343.49,9510.0,282.7891,283.3329,282.7397,283.0198,9510.0
2018-04-05 13:35:00,343.48,343.73,342.9,342.93,10846.0,283.0116,283.2176,282.5337,282.5584,10846.0
2018-04-05 13:40:00,342.89,342.95,342.35,342.78,11338.0,282.5255,282.5749,282.0805,282.4348,11338.0
2018-04-05 13:45:00,342.79,343.49,342.78,343.47,16662.0,282.4431,283.0198,282.4348,283.0033,16662.0
2018-04-05 13:50:00,343.44,343.56,343.25,343.49,6153.0,282.9786,283.0775,282.8221,283.0198,6153.0
2018-04-05 13:55:00,343.32,343.32,342.88,343.15,19555.0,282.8798,282.8798,282.5172,282.7397,19555.0
2018-04-05 14:00:00,343.0,343.28,342.79,343.12,16873.0,282.6161,282.8468,282.4431,282.715,16873.0
2018-04-05 14:05:00,343.05,343.08,342.71,342.71,8291.0,282.6573,282.682,282.3771,282.3771,8291.0
2018-04-05 14:10:00,342.87,343.18,342.86,342.88,17044.0,282.509,282.7644,282.5007,282.5172,17044.0
2018-04-05 14:15:00,343.0,343.38,342.87,343.37,13384.0,282.6161,282.9292,282.509,282.921,13384.0
2018-04-05 14:20:00,343.33,343.52,343.07,343.15,13237.0,282.888,283.0445,282.6738,282.7397,13237.0
2018-04-05 14:25:00,343.01,343.13,342.89,342.93,6417.0,282.6243,282.7232,282.5255,282.5584,6417.0
2018-04-05 14:30:00,343.0,343.43,342.98,343.27,10494.0,282.6161,282.9704,282.5996,282.8386,10494.0
2018-04-05 14:35:00,343.28,343.6,343.25,343.46,7328.0,282.8468,283.1105,282.8221,282.9951,7328.0
2018-04-05 14:40:00,343.46,344.0,343.45,343.95,9305.0,282.9951,283.44,282.9869,283.3988,9305.0
2018-04-05 14:45:00,344.23,344.42,344.11,344.41,6136.0,283.6296,283.7861,283.5307,283.7779,6136.0
2018-04-05 14:50:00,344.3,344.58,344.29,344.5,8370.0,283.6872,283.9179,283.679,283.852,8370.0
2018-04-05 14:55:00,344.49,344.63,344.24,344.63,15851.0,283.8438,283.9591,283.6378,283.9591,15851.0
2018-04-05 15:00:00,344.58,344.66,344.2,344.34,5551.0,283.9179,283.9839,283.6048,283.7202,5551.0
2018-04-05 15:05:00,344.38,345.29,344.38,345.21,8454.0,283.7531,284.5029,283.7531,284.437,8454.0
2018-04-05 15:10:00,345.24,345.42,345.05,345.11,8368.0,284.4617,284.6101,284.3052,284.3546,8368.0
2018-04-05 15:15:00,345.13,345.42,345.04,345.29,9072.0,284.3711,284.6101,284.297,284.5029,9072.0
2018-04-05 15:20:00,345.35,345.52,345.34,345.47,8732.0,284.5524,284.6925,284.5441,284.6513,8732.0
2018-04-05 15:25:00,345.47,345.54,344.8,344.84,9716.0,284.6513,284.7089,284.0992,284.1322,9716.0
2018-04-05 15:30:00,344.83,344.86,344.34,344.37,9555.0,284.1239,284.1486,283.7202,283.7449,9555.0
2018-04-05 15:35:00,344.37,344.58,344.12,344.48,8292.0,283.7449,283.9179,283.5389,283.8355,8292.0
2018-04-05 15:40:00,344.53,345.09,344.53,345.08,13034.0,283.8767,284.3382,283.8767,284.3299,13034.0
2018-04-05 15:45:00,345.08,346.21,345.08,346.03,31056.0,284.3299,285.261,284.3299,285.1127,31056.0
2018-04-05 15:50:00,346.21,346.81,345.9,346.66,26056.0,285.261,285.7554,285.0056,285.6318,26056.0
2018-04-05 15:55:00,346.7,346.93,346.15,346.61,98355.0,285.6647,285.8542,285.2115,285.5906,98355.0
2018-04-06 09:30:00,343.59,344.47,343.0,343.7,21220.0,283.1022,283.8273,282.6161,283.1929,21220.0
2018-04-06 09:35:00,343.68,344.3,343.5,343.97,9164.0,283.1764,283.6872,283.0281,283.4153,9164.0
2018-04-06 09:40:00,343.83,344.02,343.01,343.72,13966.0,283.3,283.4565,282.6243,283.2093,13966.0
2018-04-06 09:45:00,343.56,343.83,343.34,343.82,2848.0,283.0775,283.3,282.8962,283.2917,2848.0
2018-04-06 09:50:00,344.02,344.69,343.83,343.91,14553.0,283.4565,284.0086,283.3,283.3659,14553.0
2018-04-06 09:55:00,343.79,343.79,343.04,343.07,5680.0,283.267,283.267,282.649,282.6738,5680.0
2018-04-06 10:00:00,343.14,343.46,342.01,342.61,15588.0,282.7314,282.9951,281.8004,282.2947,15588.0
2018-04-06 10:05:00,342.53,342.66,342.2,342.26,11070.0,282.2288,282.3359,281.9569,282.0064,11070.0
2018-04-06 10:10:00,342.22,342.64,342.1,342.3,9631.0,281.9734,282.3195,281.8745,282.0393,9631.0
2018-04-06 10:15:00,342.31,342.84,342.08,342.82,7682.0,282.0476,282.4843,281.8581,282.4678,7682.0
2018-04-06 10:20:00,342.92,343.05,342.22,342.59,6558.0,282.5502,282.6573,281.9734,282.2783,6558.0
2018-04-06 10:25:00,342.52,342.88,341.72,341.72,7088.0,282.2206,282.5172,281.5614,281.5614,7088.0
2018-04-06 10:30:00,341.82,342.06,340.88,340.93,9516.0,281.6438,281.8416,280.8693,280.9105,9516.0
2018-04-06 10:35:00,340.93,341.05,340.4,340.7,15020.0,280.9105,281.0094,280.4738,280.721,15020.0
2018-04-06 10:40:00,340.77,340.77,340.14,340.45,14549.0,280.7787,280.7787,280.2596,280.515,14549.0
2018-04-06 10:45:00,340.38,340.38,339.83,339.99,12983.0,280.4573,280.4573,280.0042,280.136,12983.0
2018-04-06 10:50:00,339.88,340.08,339.67,339.78,5132.0,280.0454,280.2101,279.8723,279.963,5132.0
2018-04-06 10:55:00,339.75,340.05,339.61,339.88,12005.0,279.9382,280.1854,279.8229,280.0454,12005.0
2018-04-06 11:00:00,339.9,340.34,339.29,340.32,32022.0,280.0618,280.4244,279.5592,280.4079,32022.0
2018-04-06 11:05:00,340.29,341.17,340.13,340.49,41813.0,280.3832,281.1083,280.2513,280.548,41813.0
2018-04-06 11:10:00,340.49,340.79,340.37,340.52,8659.0,280.548,280.7952,280.4491,280.5727,8659.0
2018-04-06 11:15:00,340.39,340.47,339.86,339.92,4349.0,280.4656,280.5315,280.0289,280.0783,4349.0
2018-04-06 11:20:00,340.01,340.4,339.11,339.12,9900.0,280.1525,280.4738,279.4109,279.4191,9900.0
2018-04-06 11:25:00,339.18,339.8,339.17,339.36,10715.0,279.4686,279.9794,279.4603,279.6169,10715.0
2018-04-06 11:30:00,339.5,340.08,339.46,340.05,3789.0,279.7323,280.2101,279.6993,280.1854,3789.0
2018-04-06 11:35:00,340.06,340.5,339.79,340.5,8273.0,280.1937,280.5562,279.9712,280.5562,8273.0
2018-04-06 11:40:00,340.5,340.5,339.83,339.83,3503.0,280.5562,280.5562,280.0042,280.0042,3503.0
2018-04-06 11:45:00,340.01,340.02,339.3,339.31,3944.0,280.1525,280.1607,279.5675,279.5757,3944.0
2018-04-06 11:50:00,339.19,339.64,339.19,339.58,5753.0,279.4768,279.8476,279.4768,279.7982,5753.0
2018-04-06 11:55:00,339.75,339.9,339.59,339.59,2526.0,279.9382,280.0618,279.8064,279.8064,2526.0
2018-04-06 12:00:00,339.56,339.57,338.95,339.08,6553.0,279.7817,279.7899,279.2791,279.3862,6553.0
2018-04-06 12:05:00,339.1,339.59,339.09,339.21,6103.0,279.4027,279.8064,279.3944,279.4933,6103.0
2018-04-06 12:10:00,339.17,339.3,338.77,338.77,8276.0,279.4603,279.5675,279.1308,279.1308,8276.0
2018-04-06 12:15:00,338.74,338.88,338.5,338.5,8534.0,279.106,279.2214,278.9083,278.9083,8534.0
2018-04-06 12:20:00,338.35,338.36,337.81,337.99,11000.0,278.7847,278.7929,278.3398,278.4881,11000.0
2018-04-06 12:25:00,338.09,338.32,337.69,337.7,4655.0,278.5705,278.76,278.2409,278.2491,4655.0
2018-04-06 12:30:00,337.69,338.35,337.69,338.35,5117.0,278.2409,278.7847,278.2409,278.7847,5117.0
2018-04-06 12:35:00,338.51,338.9,338.28,338.67,8490.0,278.9165,279.2379,278.727,279.0484,8490.0
2018-04-06 12:40:00,338.85,338.89,338.65,338.67,5849.0,279.1967,279.2296,279.0319,279.0484,5849.0
2018-04-06 12:45:00,338.6,339.23,338.53,339.11,10140.0,278.9907,279.5098,278.933,279.4109,10140.0
2018-04-06 12:50:00,339.05,339.45,338.8,339.45,3400.0,279.3615,279.6911,279.1555,279.6911,3400.0
2018-04-06 12:55:00,339.48,339.76,339.3,339.67,5946.0,279.7158,279.9465,279.5675,279.8723,5946.0
2018-04-06 13:00:00,339.58,339.63,339.29,339.63,7121.0,279.7982,279.8394,279.5592,279.8394,7121.0
2018-04-06 13:05:00,339.39,339.53,339.14,339.27,4676.0,279.6416,279.757,279.4356,279.5427,4676.0
2018-04-06 13:10:00,339.13,339.23,338.84,339.12,2878.0,279.4274,279.5098,279.1884,279.4191,2878.0
2018-04-06 13:15:00,339.26,339.26,338.54,338.71,15676.0,279.5345,279.5345,278.9413,279.0813,15676.0
2018-04-06 13:20:00,338.79,338.86,338.33,338.44,9899.0,279.1472,279.2049,278.7682,278.8589,9899.0
2018-04-06 13:25:00,338.47,339.03,338.25,338.61,8525.0,278.8836,279.345,278.7023,278.9989,8525.0
2018-04-06 13:30:00,338.81,339.19,338.75,338.79,6705.0,279.1637,279.4768,279.1143,279.1472,6705.0
2018-04-06 13:35:00,338.55,338.69,337.9,337.9,11106.0,278.9495,279.0648,278.4139,278.4139,11106.0
2018-04-06 13:40:00,337.98,338.3,337.62,338.08,6086.0,278.4798,278.7435,278.1832,278.5622,6086.0
2018-04-06 13:45:00,338.01,338.12,337.22,337.22,6986.0,278.5046,278.5952,277.8536,277.8536,6986.0
2018-04-06 13:50:00,337.36,337.36,336.79,336.81,14296.0,277.969,277.969,277.4993,277.5158,14296.0
2018-04-06 13:55:00,336.8,337.48,336.8,336.99,19485.0,277.5076,278.0679,277.5076,277.6641,19485.0
2018-04-06 14:00:00,336.85,336.91,336.37,336.59,16338.0,277.5488,277.5982,277.1533,277.3345,16338.0
2018-04-06 14:05:00,336.57,336.57,335.33,335.47,14862.0,277.3181,277.3181,276.2964,276.4117,14862.0
2018-04-06 14:10:00,335.55,335.84,335.27,335.84,22226.0,276.4776,276.7166,276.2469,276.7166,22226.0
2018-04-06 14:15:00,335.75,335.84,335.4,335.49,8741.0,276.6424,276.7166,276.354,276.4282,8741.0
2018-04-06 14:20:00,335.57,335.75,335.25,335.39,7858.0,276.4941,276.6424,276.2304,276.3458,7858.0
2018-04-06 14:25:00,335.3,335.36,334.6,334.65,16398.0,276.2716,276.3211,275.6949,275.7361,16398.0
2018-04-06 14:30:00,334.55,335.08,334.45,334.74,25307.0,275.6537,276.0904,275.5713,275.8102,25307.0
2018-04-06 14:35:00,334.68,335.13,334.29,334.43,23718.0,275.7608,276.1316,275.4395,275.5548,23718.0
2018-04-06 14:40:00,334.37,334.95,334.22,334.42,11652.0,275.5054,275.9833,275.3818,275.5466,11652.0
2018-04-06 14:45:00,334.42,334.42,333.57,333.9,9996.0,275.5466,275.5466,274.8462,275.1181,9996.0
2018-04-06 14:50:00,333.9,334.0,333.2,333.71,10940.0,275.1181,275.2005,274.5413,274.9616,10940.0
2018-04-06 14:55:00,333.8,333.8,332.83,333.52,14229.0,275.0357,275.0357,274.2365,274.805,14229.0
2018-04-06 15:00:00,333.6,334.25,333.52,333.7,18193.0,274.8709,275.4065,274.805,274.9533,18193.0
2018-04-06 15:05:00,333.67,333.95,333.29,333.95,13179.0,274.9286,275.1593,274.6155,275.1593,13179.0
2018-04-06 15:10:00,333.9,335.01,333.77,335.01,15194.0,275.1181,276.0327,275.011,276.0327,15194.0
2018-04-06 15:15:00,335.06,335.1,334.39,334.39,9335.0,276.0739,276.1069,275.5218,275.5218,9335.0
2018-04-06 15:20:00,334.54,335.04,334.26,334.59,16040.0,275.6454,276.0574,275.4147,275.6866,16040.0
2018-04-06 15:25:00,334.47,334.47,333.77,333.98,11556.0,275.5878,275.5878,275.011,275.184,11556.0
2018-04-06 15:30:00,333.96,334.37,333.6,334.32,14202.0,275.1675,275.5054,274.8709,275.4642,14202.0
2018-04-06 15:35:00,334.22,334.76,333.95,334.74,17277.0,275.3818,275.8267,275.1593,275.8102,17277.0
2018-04-06 15:40:00,334.87,335.2,334.53,334.53,15649.0,275.9173,276.1893,275.6372,275.6372,15649.0
2018-04-06 15:45:00,334.53,334.61,333.75,334.0,21906.0,275.6372,275.7031,274.9945,275.2005,21906.0
2018-04-06 15:50:00,334.07,335.42,333.98,335.27,37412.0,275.2582,276.3705,275.184,276.2469,37412.0
2018-04-06 15:55:00,335.18,335.18,334.64,334.78,48196.0,276.1728,276.1728,275.7278,275.8432,48196.0
2018-04-09 09:30:00,337.48,338.48,337.25,337.46,24577.0,278.0679,278.8918,277.8784,278.0514,24577.0
2018-04-09 09:35:00,337.38,338.1,336.83,337.4,11549.0,277.9855,278.5787,277.5323,278.0019,11549.0
2018-04-09 09:40:00,337.23,337.92,337.17,337.54,7478.0,277.8619,278.4304,277.8124,278.1173,7478.0
2018-04-09 09:45:00,337.57,337.74,336.76,337.37,10362.0,278.142,278.2821,277.4746,277.9772,10362.0
2018-04-09 09:50:00,337.45,338.75,337.45,338.75,7924.0,278.0431,279.1143,278.0431,279.1143,7924.0
2018-04-09 09:55:00,338.56,338.99,338.26,338.56,21467.0,278.9577,279.312,278.7105,278.9577,21467.0
2018-04-09 10:00:00,338.55,338.65,337.99,338.26,16947.0,278.9495,279.0319,278.4881,278.7105,16947.0
2018-04-09 10:05:00,338.35,339.0,338.33,338.39,15000.0,278.7847,279.3203,278.7682,278.8177,15000.0
2018-04-09 10:10:00,338.54,339.46,338.4,338.63,11204.0,278.9413,279.6993,278.8259,279.0154,11204.0
2018-04-09 10:15:00,338.77,339.5,338.77,339.2,5630.0,279.1308,279.7323,279.1308,279.4851,5630.0
2018-04-09 10:20:00,339.31,339.48,339.09,339.35,8475.0,279.5757,279.7158,279.3944,279.6087,8475.0
2018-04-09 10:25:00,339.41,339.99,339.3,339.9,8944.0,279.6581,280.136,279.5675,280.0618,8944.0
2018-04-09 10:30:00,339.97,340.77,339.97,340.33,8640.0,280.1195,280.7787,280.1195,280.4161,8640.0
2018-04-09 10:35:00,340.22,340.71,340.15,340.38,6529.0,280.3255,280.7292,280.2678,280.4573,6529.0
2018-04-09 10:40:00,340.38,340.39,340.05,340.28,6348.0,280.4573,280.4656,280.1854,280.3749,6348.0
2018-04-09 10:45:00,340.16,340.22,339.26,339.8,5939.0,280.2761,280.3255,279.5345,279.9794,5939.0
2018-04-09 10:50:00,339.9,340.23,339.6,339.85,6483.0,280.0618,280.3337,279.8146,280.0206,6483.0
2018-04-09 10:55:00,339.94,340.49,339.78,340.49,5512.0,280.0948,280.548,279.963,280.548,5512.0
2018-04-09 11:00:00,340.52,340.54,340.14,340.4,6736.0,280.5727,280.5892,280.2596,280.4738,6736.0
2018-04-09 11:05:00,340.44,340.5,339.65,339.71,14128.0,280.5068,280.5562,279.8558,279.9053,14128.0
2018-04-09 11:10:00,339.81,339.89,339.31,339.77,7850.0,279.9877,280.0536,279.5757,279.9547,7850.0
2018-04-09 11:15:00,339.86,340.15,339.64,339.89,14652.0,280.0289,280.2678,279.8476,280.0536,14652.0
2018-04-09 11:20:00,339.83,340.15,339.71,339.75,6066.0,280.0042,280.2678,279.9053,279.9382,6066.0
2018-04-09 11:25:00,339.54,339.83,339.53,339.79,5982.0,279.7652,280.0042,279.757,279.9712,5982.0
2018-04-09 11:30:00,339.79,340.08,339.48,339.48,6408.0,279.9712,280.2101,279.7158,279.7158,6408.0
2018-04-09 11:35:00,339.64,339.87,339.27,339.27,5159.0,279.8476,280.0371,279.5427,279.5427,5159.0
2018-04-09 11:40:00,339.25,340.03,339.16,340.03,3024.0,279.5263,280.1689,279.4521,280.1689,3024.0
2018-04-09 11:45:00,339.85,340.65,339.85,340.58,5550.0,280.0206,280.6798,280.0206,280.6221,5550.0
2018-04-09 11:50:00,340.63,340.84,340.33,340.57,6637.0,280.6633,280.8363,280.4161,280.6139,6637.0
2018-04-09 11:55:00,340.6,340.75,340.15,340.65,7351.0,280.6386,280.7622,280.2678,280.6798,7351.0
2018-04-09 12:00:00,340.75,340.75,340.01,340.3,5795.0,280.7622,280.7622,280.1525,280.3914,5795.0
2018-04-09 12:05:00,340.3,340.54,340.16,340.37,3461.0,280.3914,280.5892,280.2761,280.4491,3461.0
2018-04-09 12:10:00,340.22,340.22,339.62,339.62,5880.0,280.3255,280.3255,279.8311,279.8311,5880.0
2018-04-09 12:15:00,339.66,339.67,339.13,339.3,4575.0,279.8641,279.8723,279.4274,279.5675,4575.0
2018-04-09 12:20:00,339.27,339.57,339.2,339.41,4762.0,279.5427,279.7899,279.4851,279.6581,4762.0
2018-04-09 12:25:00,339.47,339.59,339.26,339.34,2151.0,279.7075,279.8064,279.5345,279.6004,2151.0
2018-04-09 12:30:00,339.34,339.51,339.16,339.16,6543.0,279.6004,279.7405,279.4521,279.4521,6543.0
2018-04-09 12:35:00,339.19,339.45,339.03,339.15,3700.0,279.4768,279.6911,279.345,279.4439,3700.0
2018-04-09 12:40:00,339.24,339.35,338.3,338.44,12534.0,279.518,279.6087,278.7435,278.8589,12534.0
2018-04-09 12:45:00,338.52,338.85,338.47,338.6,7427.0,278.9248,279.1967,278.8836,278.9907,7427.0
2018-04-09 12:50:00,338.73,338.85,338.44,338.82,5858.0,279.0978,279.1967,278.8589,279.172,5858.0
2018-04-09 12:55:00,338.83,338.84,338.53,338.66,2200.0,279.1802,279.1884,278.933,279.0401,2200.0
2018-04-09 13:00:00,338.57,339.39,338.57,339.27,4889.0,278.966,279.6416,278.966,279.5427,4889.0
2018-04-09 13:05:00,339.23,339.71,339.22,339.71,6892.0,279.5098,279.9053,279.5015,279.9053,6892.0
2018-04-09 13:10:00,339.71,339.79,339.52,339.68,4070.0,279.9053,279.9712,279.7487,279.8806,4070.0
2018-04-09 13:15:00,339.68,339.73,339.51,339.67,3052.0,279.8806,279.9218,279.7405,279.8723,3052.0
2018-04-09 13:20:00,339.69,339.85,339.65,339.69,3679.0,279.8888,280.0206,279.8558,279.8888,3679.0
2018-04-09 13:25:00,339.81,340.0,339.61,339.91,3645.0,279.9877,280.1442,279.8229,280.0701,3645.0
2018-04-09 13:30:00,339.9,340.1,339.88,339.94,3083.0,280.0618,280.2266,280.0454,280.0948,3083.0
2018-04-09 13:35:00,339.97,340.05,339.76,340.02,3122.0,280.1195,280.1854,279.9465,280.1607,3122.0
2018-04-09 13:40:00,340.04,340.28,339.94,340.28,4896.0,280.1772,280.3749,280.0948,280.3749,4896.0
2018-04-09 13:45:00,340.27,340.43,340.04,340.4,6860.0,280.3667,280.4985,280.1772,280.4738,6860.0
2018-04-09 13:50:00,340.57,340.78,340.5,340.5,5300.0,280.6139,280.7869,280.5562,280.5562,5300.0
2018-04-09 13:55:00,340.64,340.83,340.56,340.56,2544.0,280.6716,280.8281,280.6056,280.6056,2544.0
2018-04-09 14:00:00,340.62,340.65,340.15,340.15,4097.0,280.6551,280.6798,280.2678,280.2678,4097.0
2018-04-09 14:05:00,340.18,340.18,339.79,339.89,5549.0,280.2925,280.2925,279.9712,280.0536,5549.0
2018-04-09 14:10:00,339.75,339.91,339.61,339.72,5845.0,279.9382,280.0701,279.8229,279.9135,5845.0
2018-04-09 14:15:00,339.77,339.92,339.63,339.92,1164.0,279.9547,280.0783,279.8394,280.0783,1164.0
2018-04-09 14:20:00,340.07,340.07,339.26,339.4,4337.0,280.2019,280.2019,279.5345,279.6499,4337.0
2018-04-09 14:25:00,339.38,339.87,339.26,339.82,3440.0,279.6334,280.0371,279.5345,279.9959,3440.0
2018-04-09 14:30:00,339.81,339.85,339.32,339.52,3795.0,279.9877,280.0206,279.5839,279.7487,3795.0
2018-04-09 14:35:00,339.45,339.45,339.04,339.11,5195.0,279.6911,279.6911,279.3532,279.4109,5195.0
2018-04-09 14:40:00,339.03,339.03,338.49,338.62,2455.0,279.345,279.345,278.9001,279.0072,2455.0
2018-04-09 14:45:00,338.77,339.2,338.72,339.0,6836.0,279.1308,279.4851,279.0896,279.3203,6836.0
2018-04-09 14:50:00,339.1,339.49,339.05,339.44,2771.0,279.4027,279.724,279.3615,279.6828,2771.0
2018-04-09 14:55:00,339.53,339.86,339.44,339.72,6452.0,279.757,280.0289,279.6828,279.9135,6452.0
2018-04-09 15:00:00,339.88,340.1,339.59,340.0,2538.0,280.0454,280.2266,279.8064,280.1442,2538.0
2018-04-09 15:05:00,339.95,340.18,339.83,340.18,2348.0,280.103,280.2925,280.0042,280.2925,2348.0
2018-04-09 15:10:00,340.23,340.41,339.65,339.65,4994.0,280.3337,280.482,279.8558,279.8558,4994.0
2018-04-09 15:15:00,339.78,339.78,338.76,338.76,5666.0,279.963,279.963,279.1225,279.1225,5666.0
2018-04-09 15:20:00,338.63,338.68,338.3,338.54,4587.0,279.0154,279.0566,278.7435,278.9413,4587.0
2018-04-09 15:25:00,338.43,338.62,338.24,338.62,6173.0,278.8506,279.0072,278.6941,279.0072,6173.0
2018-04-09 15:30:00,338.41,338.76,338.0,338.12,5657.0,278.8341,279.1225,278.4963,278.5952,5657.0
2018-04-09 15:35:00,338.17,338.18,337.78,337.85,5422.0,278.6364,278.6446,278.3151,278.3727,5422.0
2018-04-09 15:40:00,337.8,337.8,337.22,337.47,10569.0,278.3315,278.3315,277.8536,278.0596,10569.0
2018-04-09 15:45:00,337.61,337.77,337.04,337.07,10871.0,278.175,278.3068,277.7053,277.73,10871.0
2018-04-09 15:50:00,336.87,337.0,336.72,336.99,11584.0,277.5653,277.6724,277.4417,277.6641,11584.0
2018-04-09 15:55:00,336.87,336.92,335.46,335.91,44519.0,277.5653,277.6065,276.4035,276.7743,44519.0
2018-04-10 09:30:00,340.63,340.63,339.6,340.04,31965.0,280.6633,280.6633,279.8146,280.1772,31965.0
2018-04-10 09:35:00,339.82,340.22,338.75,338.81,11657.0,279.9959,280.3255,279.1143,279.1637,11657.0
2018-04-10 09:40:00,338.81,338.92,337.26,337.72,12069.0,279.1637,279.2544,277.8866,278.2656,12069.0
2018-04-10 09:45:00,337.15,338.07,337.15,337.41,13801.0,277.796,278.554,277.796,278.0102,13801.0
2018-04-10 09:50:00,337.68,338.01,337.52,337.77,6759.0,278.2327,278.5046,278.1008,278.3068,6759.0
2018-04-10 09:55:00,337.66,337.87,337.1,337.1,6335.0,278.2162,278.3892,277.7548,277.7548,6335.0
2018-04-10 10:00:00,337.31,338.37,337.31,338.36,6176.0,277.9278,278.8012,277.9278,278.7929,6176.0
2018-04-10 10:05:00,338.28,338.58,337.57,338.58,3271.0,278.727,278.9742,278.142,278.9742,3271.0
2018-04-10 10:10:00,338.56,340.33,338.43,339.92,12476.0,278.9577,280.4161,278.8506,280.0783,12476.0
2018-04-10 10:15:00,339.95,339.95,339.36,339.86,6030.0,280.103,280.103,279.6169,280.0289,6030.0
2018-04-10 10:20:00,339.75,340.25,339.4,340.08,17193.0,279.9382,280.3502,279.6499,280.2101,17193.0
2018-04-10 10:25:00,339.94,340.93,339.8,340.45,12931.0,280.0948,280.9105,279.9794,280.515,12931.0
2018-04-10 10:30:00,340.49,340.85,340.29,340.67,11367.0,280.548,280.8446,280.3832,280.6963,11367.0
2018-04-10 10:35:00,340.85,340.85,340.08,340.08,8204.0,280.8446,280.8446,280.2101,280.2101,8204.0
2018-04-10 10:40:00,340.19,340.81,340.19,340.71,4470.0,280.3008,280.8116,280.3008,280.7292,4470.0
2018-04-10 10:45:00,340.7,341.05,340.39,340.39,6241.0,280.721,281.0094,280.4656,280.4656,6241.0
2018-04-10 10:50:00,340.35,340.69,340.16,340.58,3503.0,280.4326,280.7128,280.2761,280.6221,3503.0
2018-04-10 10:55:00,340.41,340.41,339.65,339.99,6558.0,280.482,280.482,279.8558,280.136,6558.0
2018-04-10 11:00:00,339.78,340.27,339.76,340.15,8259.0,279.963,280.3667,279.9465,280.2678,8259.0
2018-04-10 11:05:00,340.1,340.1,339.8,339.81,8069.0,280.2266,280.2266,279.9794,279.9877,8069.0
2018-04-10 11:10:00,339.67,339.81,339.08,339.21,6517.0,279.8723,279.9877,279.3862,279.4933,6517.0
2018-04-10 11:15:00,339.09,339.25,338.73,338.73,3198.0,279.3944,279.5263,279.0978,279.0978,3198.0
2018-04-10 11:20:00,338.82,339.06,338.56,339.06,5913.0,279.172,279.3697,278.9577,279.3697,5913.0
2018-04-10 11:25:00,339.05,339.27,338.74,338.98,3090.0,279.3615,279.5427,279.106,279.3038,3090.0
2018-04-10 11:30:00,339.24,339.6,339.12,339.22,3924.0,279.518,279.8146,279.4191,279.5015,3924.0
2018-04-10 11:35:00,339.25,339.55,339.03,339.47,8940.0,279.5263,279.7734,279.345,279.7075,8940.0
2018-04-10 11:40:00,339.56,340.03,339.56,339.8,10764.0,279.7817,280.1689,279.7817,279.9794,10764.0
2018-04-10 11:45:00,339.75,339.96,339.37,339.37,23313.0,279.9382,280.1113,279.6251,279.6251,23313.0
2018-04-10 11:50:00,339.39,340.2,339.37,339.9,8193.0,279.6416,280.309,279.6251,280.0618,8193.0
2018-04-10 11:55:00,339.93,340.38,339.73,339.73,6550.0,280.0866,280.4573,279.9218,279.9218,6550.0
2018-04-10 12:00:00,339.86,340.05,339.54,339.73,9095.0,280.0289,280.1854,279.7652,279.9218,9095.0
2018-04-10 12:05:00,339.45,339.81,339.33,339.81,2200.0,279.6911,279.9877,279.5922,279.9877,2200.0
2018-04-10 12:10:00,339.68,339.88,339.22,339.22,4395.0,279.8806,280.0454,279.5015,279.5015,4395.0
2018-04-10 12:15:00,339.38,339.42,338.83,339.02,2798.0,279.6334,279.6663,279.1802,279.3368,2798.0
2018-04-10 12:20:00,339.01,339.01,338.67,339.01,1854.0,279.3285,279.3285,279.0484,279.3285,1854.0
2018-04-10 12:25:00,338.85,338.85,337.34,337.89,10744.0,279.1967,279.1967,277.9525,278.4057,10744.0
2018-04-10 12:30:00,337.65,338.7,337.53,338.31,5105.0,278.2079,279.0731,278.1091,278.7517,5105.0
2018-04-10 12:35:00,338.34,338.8,338.31,338.65,5021.0,278.7765,279.1555,278.7517,279.0319,5021.0
2018-04-10 12:40:00,338.48,338.93,338.21,338.38,4862.0,278.8918,279.2626,278.6694,278.8094,4862.0
2018-04-10 12:45:00,338.41,338.59,337.81,338.39,3768.0,278.8341,278.9825,278.3398,278.8177,3768.0
2018-04-10 12:50:00,338.41,338.41,337.65,337.65,2549.0,278.8341,278.8341,278.2079,278.2079,2549.0
2018-04-10 12:55:00,337.78,337.93,337.48,337.48,3987.0,278.3151,278.4386,278.0679,278.0679,3987.0
2018-04-10 13:00:00,337.58,337.92,337.34,337.8,4079.0,278.1503,278.4304,277.9525,278.3315,4079.0
2018-04-10 13:05:00,337.62,337.87,337.42,337.62,4099.0,278.1832,278.3892,278.0184,278.1832,4099.0
2018-04-10 13:10:00,337.89,338.32,337.89,338.05,1800.0,278.4057,278.76,278.4057,278.5375,1800.0
2018-04-10 13:15:00,338.06,338.21,337.79,337.86,4041.0,278.5458,278.6694,278.3233,278.381,4041.0
2018-04-10 13:20:00,337.86,338.35,337.86,338.28,2679.0,278.381,278.7847,278.381,278.727,2679.0
2018-04-10 13:25:00,338.37,338.64,338.22,338.44,2800.0,278.8012,279.0237,278.6776,278.8589,2800.0
2018-04-10 13:30:00,338.31,338.9,338.09,338.86,4066.0,278.7517,279.2379,278.5705,279.2049,4066.0
2018-04-10 13:35:00,338.82,338.94,338.54,338.75,4460.0,279.172,279.2708,278.9413,279.1143,4460.0
2018-04-10 13:40:00,338.56,338.66,337.98,337.98,9885.0,278.9577,279.0401,278.4798,278.4798,9885.0
2018-04-10 13:45:00,338.03,338.05,337.56,337.76,4073.0,278.521,278.5375,278.1338,278.2986,4073.0
2018-04-10 13:50:00,337.81,338.29,337.58,338.28,7887.0,278.3398,278.7353,278.1503,278.727,7887.0
2018-04-10 13:55:00,338.15,338.48,337.99,338.35,15893.0,278.6199,278.8918,278.4881,278.7847,15893.0
2018-04-10 14:00:00,338.38,338.55,338.32,338.44,4605.0,278.8094,278.9495,278.76,278.8589,4605.0
2018-04-10 14:05:00,338.38,338.86,338.38,338.68,8776.0,278.8094,279.2049,278.8094,279.0566,8776.0
2018-04-10 14:10:00,338.72,339.34,338.72,338.75,2232.0,279.0896,279.6004,279.0896,279.1143,2232.0
2018-04-10 14:15:00,338.92,339.33,338.92,338.99,6290.0,279.2544,279.5922,279.2544,279.312,6290.0
2018-04-10 14:20:00,338.88,339.05,338.75,338.78,6061.0,279.2214,279.3615,279.1143,279.139,6061.0
2018-04-10 14:25:00,338.87,339.05,338.63,338.71,4053.0,279.2132,279.3615,279.0154,279.0813,4053.0
2018-04-10 14:30:00,338.78,339.05,338.78,338.84,2743.0,279.139,279.3615,279.139,279.1884,2743.0
2018-04-10 14:35:00,338.76,338.76,338.04,338.57,9735.0,279.1225,279.1225,278.5293,278.966,9735.0
2018-04-10 14:40:00,338.36,338.36,337.76,338.09,5896.0,278.7929,278.7929,278.2986,278.5705,5896.0
2018-04-10 14:45:00,337.97,338.63,337.9,338.48,3198.0,278.4716,279.0154,278.4139,278.8918,3198.0
2018-04-10 14:50:00,338.48,338.95,338.34,338.71,3646.0,278.8918,279.2791,278.7765,279.0813,3646.0
2018-04-10 14:55:00,338.69,339.23,338.54,339.23,4894.0,279.0648,279.5098,278.9413,279.5098,4894.0
2018-04-10 15:00:00,339.27,339.27,338.81,338.89,5428.0,279.5427,279.5427,279.1637,279.2296,5428.0
2018-04-10 15:05:00,338.91,339.83,338.83,339.69,6730.0,279.2461,280.0042,279.1802,279.8888,6730.0
2018-04-10 15:10:00,339.69,339.87,339.47,339.87,3900.0,279.8888,280.0371,279.7075,280.0371,3900.0
2018-04-10 15:15:00,339.63,339.86,339.3,339.86,6319.0,279.8394,280.0289,279.5675,280.0289,6319.0
2018-04-10 15:20:00,339.85,340.06,339.2,339.2,4737.0,280.0206,280.1937,279.4851,279.4851,4737.0
2018-04-10 15:25:00,339.17,339.73,339.03,339.57,7030.0,279.4603,279.9218,279.345,279.7899,7030.0
2018-04-10 15:30:00,339.67,339.67,339.02,339.25,6361.0,279.8723,279.8723,279.3368,279.5263,6361.0
2018-04-10 15:35:00,339.31,339.65,338.96,339.62,12632.0,279.5757,279.8558,279.2873,279.8311,12632.0
2018-04-10 15:40:00,339.58,339.93,339.47,339.59,5806.0,279.7982,280.0866,279.7075,279.8064,5806.0
2018-04-10 15:45:00,339.64,340.01,339.57,339.68,14487.0,279.8476,280.1525,279.7899,279.8806,14487.0
2018-04-10 15:50:00,339.75,340.01,339.28,339.35,13574.0,279.9382,280.1525,279.551,279.6087,13574.0
2018-04-10 15:55:00,339.35,339.51,339.0,339.32,39841.0,279.6087,279.7405,279.3203,279.5839,39841.0
2018-04-11 09:30:00,338.51,339.29,337.98,339.26,24233.0,278.9165,279.5592,278.4798,279.5345,24233.0
2018-04-11 09:35:00,339.03,339.86,338.03,338.57,12954.0,279.345,280.0289,278.521,278.966,12954.0
2018-04-11 09:40:00,338.79,339.09,338.45,338.71,6803.0,279.1472,279.3944,278.8671,279.0813,6803.0
2018-04-11 09:45:00,338.56,339.25,338.24,338.96,9711.0,278.9577,279.5263,278.6941,279.2873,9711.0
2018-04-11 09:50:00,339.11,341.19,339.11,341.19,11347.0,279.4109,281.1247,279.4109,281.1247,11347.0
2018-04-11 09:55:00,341.32,342.95,341.02,342.33,28703.0,281.2318,282.5749,280.9847,282.064,28703.0
2018-04-11 10:00:00,342.33,342.93,342.26,342.68,12982.0,282.064,282.5584,282.0064,282.3524,12982.0
2018-04-11 10:05:00,342.56,342.67,341.78,341.88,10595.0,282.2535,282.3442,281.6109,281.6933,10595.0
2018-04-11 10:10:00,341.98,342.43,341.61,342.43,27130.0,281.7757,282.1464,281.4708,282.1464,27130.0
2018-04-11 10:15:00,342.24,343.05,342.0,343.01,11020.0,281.9899,282.6573,281.7921,282.6243,11020.0
2018-04-11 10:20:00,343.06,343.73,342.9,343.66,10984.0,282.6655,283.2176,282.5337,283.1599,10984.0
2018-04-11 10:25:00,343.73,344.24,343.5,343.73,46183.0,283.2176,283.6378,283.0281,283.2176,46183.0
2018-04-11 10:30:00,343.6,344.24,343.58,344.24,13637.0,283.1105,283.6378,283.094,283.6378,13637.0
2018-04-11 10:35:00,344.18,344.38,344.0,344.28,12378.0,283.5884,283.7531,283.44,283.6707,12378.0
2018-04-11 10:40:00,344.29,344.29,343.01,343.4,14991.0,283.679,283.679,282.6243,282.9457,14991.0
2018-04-11 10:45:00,343.22,343.35,342.39,342.4,9193.0,282.7974,282.9045,282.1135,282.1217,9193.0
2018-04-11 10:50:00,342.47,342.79,341.7,342.01,8697.0,282.1794,282.4431,281.5449,281.8004,8697.0
2018-04-11 10:55:00,342.01,342.22,341.3,341.44,7188.0,281.8004,281.9734,281.2154,281.3307,7188.0
2018-04-11 11:00:00,341.13,341.24,340.72,340.97,13809.0,281.0753,281.1659,280.7375,280.9435,13809.0
2018-04-11 11:05:00,341.06,341.99,340.95,341.99,14973.0,281.0176,281.7839,280.927,281.7839,14973.0
2018-04-11 11:10:00,341.99,342.62,341.9,342.6,13003.0,281.7839,282.303,281.7097,282.2865,13003.0
2018-04-11 11:15:00,342.57,343.12,342.11,342.42,18867.0,282.2618,282.715,281.8828,282.1382,18867.0
2018-04-11 11:20:00,342.4,342.54,342.06,342.32,14769.0,282.1217,282.2371,281.8416,282.0558,14769.0
2018-04-11 11:25:00,342.25,342.48,341.64,341.73,11938.0,281.9981,282.1876,281.4955,281.5697,11938.0
2018-04-11 11:30:00,341.53,342.08,341.44,342.08,2349.0,281.4049,281.8581,281.3307,281.8581,2349.0
2018-04-11 11:35:00,342.22,342.53,342.07,342.52,2945.0,281.9734,282.2288,281.8498,282.2206,2945.0
2018-04-11 11:40:00,342.49,342.88,342.38,342.84,3406.0,282.1959,282.5172,282.1052,282.4843,3406.0
2018-04-11 11:45:00,342.66,343.26,342.56,343.1,5518.0,282.3359,282.8303,282.2535,282.6985,5518.0
2018-04-11 11:50:00,343.03,343.95,343.03,343.84,9415.0,282.6408,283.3988,282.6408,283.3082,9415.0
2018-04-11 11:55:00,343.84,344.25,343.73,344.11,26223.0,283.3082,283.646,283.2176,283.5307,26223.0
2018-04-11 12:00:00,344.09,345.02,344.08,344.93,13524.0,283.5142,284.2805,283.506,284.2063,13524.0
2018-04-11 12:05:00,344.81,344.88,344.28,344.29,12436.0,284.1074,284.1651,283.6707,283.679,12436.0
2018-04-11 12:10:00,344.28,344.55,344.04,344.28,7099.0,283.6707,283.8932,283.473,283.6707,7099.0
2018-04-11 12:15:00,344.29,344.57,344.11,344.45,13805.0,283.679,283.9097,283.5307,283.8108,13805.0
2018-04-11 12:20:00,344.45,344.57,344.33,344.56,4489.0,283.8108,283.9097,283.7119,283.9015,4489.0
2018-04-11 12:25:00,344.36,344.55,344.09,344.22,5865.0,283.7367,283.8932,283.5142,283.6213,5865.0
2018-04-11 12:30:00,344.23,344.34,343.71,343.92,3735.0,283.6296,283.7202,283.2011,283.3741,3735.0
2018-04-11 12:35:00,343.85,343.96,343.42,343.42,4059.0,283.3164,283.4071,282.9621,282.9621,4059.0
2018-04-11 12:40:00,343.53,343.85,343.45,343.59,2946.0,283.0528,283.3164,282.9869,283.1022,2946.0
2018-04-11 12:45:00,343.66,343.71,343.24,343.54,2343.0,283.1599,283.2011,282.8138,283.061,2343.0
2018-04-11 12:50:00,343.47,343.61,343.2,343.28,7515.0,283.0033,283.1187,282.7809,282.8468,7515.0
2018-04-11 12:55:00,343.41,343.59,343.28,343.29,1600.0,282.9539,283.1022,282.8468,282.855,1600.0
2018-04-11 13:00:00,343.25,343.39,342.95,342.95,4688.0,282.8221,282.9374,282.5749,282.5749,4688.0
2018-04-11 13:05:00,343.08,343.14,342.77,342.94,2300.0,282.682,282.7314,282.4266,282.5667,2300.0
2018-04-11 13:10:00,342.95,343.06,342.41,342.5,3106.0,282.5749,282.6655,282.13,282.2041,3106.0
2018-04-11 13:15:00,342.56,342.87,342.55,342.68,2792.0,282.2535,282.509,282.2453,282.3524,2792.0
2018-04-11 13:20:00,342.8,342.98,342.49,342.74,1968.0,282.4513,282.5996,282.1959,282.4019,1968.0
2018-04-11 13:25:00,342.61,342.78,342.4,342.53,2649.0,282.2947,282.4348,282.1217,282.2288,2649.0
2018-04-11 13:30:00,342.51,342.61,341.92,342.1,5669.0,282.2124,282.2947,281.7262,281.8745,5669.0
2018-04-11 13:35:00,342.24,342.53,342.24,342.53,9750.0,281.9899,282.2288,281.9899,282.2288,9750.0
2018-04-11 13:40:00,342.52,342.52,342.07,342.22,4124.0,282.2206,282.2206,281.8498,281.9734,4124.0
2018-04-11 13:45:00,342.27,342.57,342.08,342.5,3892.0,282.0146,282.2618,281.8581,282.2041,3892.0
2018-04-11 13:50:00,342.51,342.78,342.27,342.61,6395.0,282.2124,282.4348,282.0146,282.2947,6395.0
2018-04-11 13:55:00,342.65,342.84,342.6,342.6,3851.0,282.3277,282.4843,282.2865,282.2865,3851.0
2018-04-11 14:00:00,342.68,342.88,342.39,342.7,7240.0,282.3524,282.5172,282.1135,282.3689,7240.0
2018-04-11 14:05:00,342.5,342.5,341.67,341.71,5271.0,282.2041,282.2041,281.5202,281.5532,5271.0
2018-04-11 14:10:00,341.59,342.28,341.59,342.19,3665.0,281.4543,282.0228,281.4543,281.9487,3665.0
2018-04-11 14:15:00,342.02,342.39,341.94,342.39,3680.0,281.8086,282.1135,281.7427,282.1135,3680.0
2018-04-11 14:20:00,342.48,342.56,342.27,342.29,2150.0,282.1876,282.2535,282.0146,282.0311,2150.0
2018-04-11 14:25:00,342.35,342.35,341.78,341.78,3674.0,282.0805,282.0805,281.6109,281.6109,3674.0
2018-04-11 14:30:00,341.85,342.45,341.84,342.21,1554.0,281.6685,282.1629,281.6603,281.9652,1554.0
2018-04-11 14:35:00,342.04,342.32,341.9,342.21,4033.0,281.8251,282.0558,281.7097,281.9652,4033.0
2018-04-11 14:40:00,342.31,342.5,342.2,342.31,3041.0,282.0476,282.2041,281.9569,282.0476,3041.0
2018-04-11 14:45:00,342.21,342.22,341.89,342.03,3800.0,281.9652,281.9734,281.7015,281.8169,3800.0
2018-04-11 14:50:00,341.93,342.0,341.52,341.68,4085.0,281.7345,281.7921,281.3966,281.5285,4085.0
2018-04-11 14:55:00,341.74,342.16,341.74,342.06,7721.0,281.5779,281.924,281.5779,281.8416,7721.0
2018-04-11 15:00:00,342.38,346.25,338.1,340.56,208524.0,282.1052,285.2939,278.5787,280.6056,208524.0
2018-04-11 15:05:00,340.31,341.11,339.03,339.03,55264.0,280.3997,281.0588,279.345,279.345,55264.0
2018-04-11 15:10:00,339.36,339.65,338.43,339.22,30403.0,279.6169,279.8558,278.8506,279.5015,30403.0
2018-04-11 15:15:00,339.22,339.22,338.04,338.62,25669.0,279.5015,279.5015,278.5293,279.0072,25669.0
2018-04-11 15:20:00,338.77,339.83,338.54,339.75,16629.0,279.1308,280.0042,278.9413,279.9382,16629.0
2018-04-11 15:25:00,339.81,340.3,339.58,339.89,14814.0,279.9877,280.3914,279.7982,280.0536,14814.0
2018-04-11 15:30:00,339.78,339.86,339.23,339.57,20864.0,279.963,280.0289,279.5098,279.7899,20864.0
2018-04-11 15:35:00,339.57,339.7,339.4,339.63,12064.0,279.7899,279.897,279.6499,279.8394,12064.0
2018-04-11 15:40:00,339.59,339.65,339.21,339.31,20101.0,279.8064,279.8558,279.4933,279.5757,20101.0
2018-04-11 15:45:00,339.3,339.32,338.95,338.98,26703.0,279.5675,279.5839,279.2791,279.3038,26703.0
2018-04-11 15:50:00,338.89,339.65,338.88,339.44,24106.0,279.2296,279.8558,279.2214,279.6828,24106.0
2018-04-11 15:55:00,339.41,339.73,339.24,339.48,35401.0,279.6581,279.9218,279.518,279.7158,35401.0
2018-04-12 09:30:00,340.62,341.84,340.52,341.31,20340.0,280.6551,281.6603,280.5727,281.2236,20340.0
2018-04-12 09:35:00,341.54,341.88,341.24,341.24,4585.0,281.4131,281.6933,281.1659,281.1659,4585.0
2018-04-12 09:40:00,341.47,341.98,341.22,341.83,11816.0,281.3554,281.7757,281.1495,281.6521,11816.0
2018-04-12 09:45:00,341.91,342.48,341.71,342.17,6132.0,281.718,282.1876,281.5532,281.9322,6132.0
2018-04-12 09:50:00,342.1,342.31,341.65,342.01,7974.0,281.8745,282.0476,281.5038,281.8004,7974.0
2018-04-12 09:55:00,341.9,342.71,341.9,342.39,10977.0,281.7097,282.3771,281.7097,282.1135,10977.0
2018-04-12 10:00:00,342.48,343.06,341.47,341.52,15551.0,282.1876,282.6655,281.3554,281.3966,15551.0
2018-04-12 10:05:00,341.62,341.77,340.72,341.55,17284.0,281.479,281.6026,280.7375,281.4214,17284.0
2018-04-12 10:10:00,341.65,341.7,341.12,341.44,14687.0,281.5038,281.5449,281.0671,281.3307,14687.0
2018-04-12 10:15:00,341.35,341.8,341.27,341.52,5344.0,281.2566,281.6273,281.1906,281.3966,5344.0
2018-04-12 10:20:00,341.75,341.76,341.29,341.59,9590.0,281.5861,281.5944,281.2071,281.4543,9590.0
2018-04-12 10:25:00,341.53,341.77,341.25,341.62,8010.0,281.4049,281.6026,281.1742,281.479,8010.0
2018-04-12 10:30:00,341.6,341.83,341.21,341.62,7027.0,281.4626,281.6521,281.1412,281.479,7027.0
2018-04-12 10:35:00,341.7,342.7,341.66,342.61,7158.0,281.5449,282.3689,281.512,282.2947,7158.0
2018-04-12 10:40:00,342.54,342.94,342.47,342.5,21577.0,282.2371,282.5667,282.1794,282.2041,21577.0
2018-04-12 10:45:00,342.51,342.57,341.87,342.03,8210.0,282.2124,282.2618,281.685,281.8169,8210.0
2018-04-12 10:50:00,342.19,342.21,341.85,341.85,2428.0,281.9487,281.9652,281.6685,281.6685,2428.0
2018-04-12 10:55:00,341.98,341.98,341.3,341.44,9484.0,281.7757,281.7757,281.2154,281.3307,9484.0
2018-04-12 11:00:00,341.48,341.55,341.23,341.41,5309.0,281.3637,281.4214,281.1577,281.306,5309.0
2018-04-12 11:05:00,341.41,341.67,341.16,341.62,7627.0,281.306,281.5202,281.1,281.479,7627.0
2018-04-12 11:10:00,341.71,341.82,341.39,341.39,2935.0,281.5532,281.6438,281.2895,281.2895,2935.0
2018-04-12 11:15:00,341.47,341.66,341.3,341.53,8124.0,281.3554,281.512,281.2154,281.4049,8124.0
2018-04-12 11:20:00,341.53,342.21,341.47,342.21,6823.0,281.4049,281.9652,281.3554,281.9652,6823.0
2018-04-12 11:25:00,342.33,342.44,342.0,342.14,5611.0,282.064,282.1547,281.7921,281.9075,5611.0
2018-04-12 11:30:00,342.07,342.08,341.71,341.71,6051.0,281.8498,281.8581,281.5532,281.5532,6051.0
2018-04-12 11:35:00,341.74,342.1,341.71,342.1,3023.0,281.5779,281.8745,281.5532,281.8745,3023.0
2018-04-12 11:40:00,342.0,342.46,341.95,342.45,2800.0,281.7921,282.1712,281.7509,282.1629,2800.0
2018-04-12 11:45:00,342.38,342.46,341.45,342.03,8308.0,282.1052,282.1712,281.339,281.8169,8308.0
2018-04-12 11:50:00,342.01,342.16,341.8,341.8,3350.0,281.8004,281.924,281.6273,281.6273,3350.0
2018-04-12 11:55:00,341.78,342.5,341.71,342.5,5588.0,281.6109,282.2041,281.5532,282.2041,5588.0
2018-04-12 12:00:00,342.45,342.52,342.2,342.25,2445.0,282.1629,282.2206,281.9569,281.9981,2445.0
2018-04-12 12:05:00,342.31,342.42,342.12,342.42,3808.0,282.0476,282.1382,281.891,282.1382,3808.0
2018-04-12 12:10:00,342.22,342.42,342.21,342.31,1694.0,281.9734,282.1382,281.9652,282.0476,1694.0
2018-04-12 12:15:00,342.23,342.36,341.84,342.23,6071.0,281.9816,282.0888,281.6603,281.9816,6071.0
2018-04-12 12:20:00,342.23,342.32,342.17,342.28,3284.0,281.9816,282.0558,281.9322,282.0228,3284.0
2018-04-12 12:25:00,342.27,342.57,342.27,342.42,2345.0,282.0146,282.2618,282.0146,282.1382,2345.0
2018-04-12 12:30:00,342.41,342.67,342.41,342.5,6018.0,282.13,282.3442,282.13,282.2041,6018.0
2018-04-12 12:35:00,342.49,342.62,342.39,342.41,2152.0,282.1959,282.303,282.1135,282.13,2152.0
2018-04-12 12:40:00,342.41,342.61,342.4,342.57,1551.0,282.13,282.2947,282.1217,282.2618,1551.0
2018-04-12 12:45:00,342.56,342.76,342.55,342.55,6225.0,282.2535,282.4183,282.2453,282.2453,6225.0
2018-04-12 12:50:00,342.74,343.07,342.74,342.81,6014.0,282.4019,282.6738,282.4019,282.4595,6014.0
2018-04-12 12:55:00,342.92,342.97,342.82,342.97,1862.0,282.5502,282.5914,282.4678,282.5914,1862.0
2018-04-12 13:00:00,342.98,342.98,342.77,342.85,2647.0,282.5996,282.5996,282.4266,282.4925,2647.0
2018-04-12 13:05:00,342.75,342.75,341.77,342.13,7924.0,282.4101,282.4101,281.6026,281.8992,7924.0
2018-04-12 13:10:00,341.97,342.08,341.52,341.94,16762.0,281.7674,281.8581,281.3966,281.7427,16762.0
2018-04-12 13:15:00,341.8,341.86,341.41,341.52,9781.0,281.6273,281.6768,281.306,281.3966,9781.0
2018-04-12 13:20:00,341.51,341.79,341.31,341.67,4978.0,281.3884,281.6191,281.2236,281.5202,4978.0
2018-04-12 13:25:00,341.67,341.74,341.16,341.2,6033.0,281.5202,281.5779,281.1,281.133,6033.0
2018-04-12 13:30:00,341.22,341.69,340.94,341.6,3628.0,281.1495,281.5367,280.9187,281.4626,3628.0
2018-04-12 13:35:00,341.64,342.0,341.64,341.75,6922.0,281.4955,281.7921,281.4955,281.5861,6922.0
2018-04-12 13:40:00,341.87,342.34,341.85,342.23,4321.0,281.685,282.0723,281.6685,281.9816,4321.0
2018-04-12 13:45:00,342.12,342.12,341.68,341.94,3923.0,281.891,281.891,281.5285,281.7427,3923.0
2018-04-12 13:50:00,341.96,342.13,341.93,342.13,2600.0,281.7592,281.8992,281.7345,281.8992,2600.0
2018-04-12 13:55:00,342.15,342.15,341.55,341.79,5008.0,281.9157,281.9157,281.4214,281.6191,5008.0
2018-04-12 14:00:00,341.9,342.31,341.9,342.28,2750.0,281.7097,282.0476,281.7097,282.0228,2750.0
2018-04-12 14:05:00,342.17,342.5,342.17,342.35,4333.0,281.9322,282.2041,281.9322,282.0805,4333.0
2018-04-12 14:10:00,342.52,342.64,342.44,342.44,1131.0,282.2206,282.3195,282.1547,282.1547,1131.0
2018-04-12 14:15:00,342.62,343.03,342.62,342.93,6418.0,282.303,282.6408,282.303,282.5584,6418.0
2018-04-12 14:20:00,343.06,343.28,343.0,343.19,6639.0,282.6655,282.8468,282.6161,282.7726,6639.0
2018-04-12 14:25:00,343.04,343.13,342.59,342.61,5691.0,282.649,282.7232,282.2783,282.2947,5691.0
2018-04-12 14:30:00,342.6,342.61,342.43,342.54,7991.0,282.2865,282.2947,282.1464,282.2371,7991.0
2018-04-12 14:35:00,342.59,342.61,342.16,342.25,4995.0,282.2783,282.2947,281.924,281.9981,4995.0
2018-04-12 14:40:00,342.25,342.86,342.25,342.86,3595.0,281.9981,282.5007,281.9981,282.5007,3595.0
2018-04-12 14:45:00,342.79,342.85,342.64,342.67,8251.0,282.4431,282.4925,282.3195,282.3442,8251.0
2018-04-12 14:50:00,342.71,343.04,342.69,342.85,13483.0,282.3771,282.649,282.3607,282.4925,13483.0
2018-04-12 14:55:00,342.81,343.5,342.78,343.5,22941.0,282.4595,283.0281,282.4348,283.0281,22941.0
2018-04-12 15:00:00,343.55,343.66,343.51,343.53,6603.0,283.0693,283.1599,283.0363,283.0528,6603.0
2018-04-12 15:05:00,343.56,343.56,343.1,343.42,8476.0,283.0775,283.0775,282.6985,282.9621,8476.0
2018-04-12 15:10:00,343.4,343.96,343.4,343.72,11015.0,282.9457,283.4071,282.9457,283.2093,11015.0
2018-04-12 15:15:00,343.78,343.93,343.49,343.9,8555.0,283.2588,283.3824,283.0198,283.3576,8555.0
2018-04-12 15:20:00,343.89,344.4,343.84,344.2,17510.0,283.3494,283.7696,283.3082,283.6048,17510.0
2018-04-12 15:25:00,344.21,344.5,344.04,344.09,8315.0,283.6131,283.852,283.473,283.5142,8315.0
2018-04-12 15:30:00,344.05,344.08,343.43,343.43,8037.0,283.4812,283.506,282.9704,282.9704,8037.0
2018-04-12 15:35:00,343.58,343.94,343.5,343.85,13307.0,283.094,283.3906,283.0281,283.3164,13307.0
2018-04-12 15:40:00,343.82,343.82,343.19,343.24,8996.0,283.2917,283.2917,282.7726,282.8138,8996.0
2018-04-12 15:45:00,343.18,343.18,342.57,343.05,34928.0,282.7644,282.7644,282.2618,282.6573,34928.0
2018-04-12 15:50:00,343.17,343.25,342.88,342.97,22656.0,282.7562,282.8221,282.5172,282.5914,22656.0
2018-04-12 15:55:00,342.97,343.06,342.5,342.71,39341.0,282.5914,282.6655,282.2041,282.3771,39341.0
2018-04-13 09:30:00,344.08,345.0,343.0,343.33,33835.0,283.506,284.264,282.6161,282.888,33835.0
2018-04-13 09:35:00,343.32,343.38,341.6,341.63,21556.0,282.8798,282.9292,281.4626,281.4873,21556.0
2018-04-13 09:40:00,341.6,342.91,341.6,342.01,7213.0,281.4626,282.5419,281.4626,281.8004,7213.0
2018-04-13 09:45:00,341.79,342.68,341.69,342.35,6172.0,281.6191,282.3524,281.5367,282.0805,6172.0
2018-04-13 09:50:00,342.26,342.57,342.0,342.57,6696.0,282.0064,282.2618,281.7921,282.2618,6696.0
2018-04-13 09:55:00,342.73,342.84,342.43,342.81,6256.0,282.3936,282.4843,282.1464,282.4595,6256.0
2018-04-13 10:00:00,342.73,343.27,342.5,343.05,10805.0,282.3936,282.8386,282.2041,282.6573,10805.0
2018-04-13 10:05:00,343.15,343.72,343.15,343.28,6167.0,282.7397,283.2093,282.7397,282.8468,6167.0
2018-04-13 10:10:00,343.48,344.28,343.18,344.14,5906.0,283.0116,283.6707,282.7644,283.5554,5906.0
2018-04-13 10:15:00,344.28,345.06,344.27,344.87,15073.0,283.6707,284.3134,283.6625,284.1569,15073.0
2018-04-13 10:20:00,344.85,344.85,343.68,343.79,7443.0,284.1404,284.1404,283.1764,283.267,7443.0
2018-04-13 10:25:00,343.65,343.73,343.11,343.11,3436.0,283.1517,283.2176,282.7067,282.7067,3436.0
2018-04-13 10:30:00,343.12,343.82,342.92,343.34,3832.0,282.715,283.2917,282.5502,282.8962,3832.0
2018-04-13 10:35:00,343.46,343.73,342.84,342.85,5467.0,282.9951,283.2176,282.4843,282.4925,5467.0
2018-04-13 10:40:00,342.89,343.15,342.56,342.73,6752.0,282.5255,282.7397,282.2535,282.3936,6752.0
2018-04-13 10:45:00,342.78,343.42,342.57,343.11,3456.0,282.4348,282.9621,282.2618,282.7067,3456.0
2018-04-13 10:50:00,343.23,343.4,342.91,343.36,3184.0,282.8056,282.9457,282.5419,282.9127,3184.0
2018-04-13 10:55:00,343.51,343.72,342.5,342.73,3911.0,283.0363,283.2093,282.2041,282.3936,3911.0
2018-04-13 11:00:00,342.29,342.29,341.83,341.99,4918.0,282.0311,282.0311,281.6521,281.7839,4918.0
2018-04-13 11:05:00,342.0,342.54,341.76,342.31,4338.0,281.7921,282.2371,281.5944,282.0476,4338.0
2018-04-13 11:10:00,342.4,342.56,341.84,341.96,4550.0,282.1217,282.2535,281.6603,281.7592,4550.0
2018-04-13 11:15:00,341.9,342.26,341.89,342.18,5080.0,281.7097,282.0064,281.7015,281.9404,5080.0
2018-04-13 11:20:00,342.19,342.59,341.77,342.48,4237.0,281.9487,282.2783,281.6026,282.1876,4237.0
2018-04-13 11:25:00,342.63,342.75,342.47,342.73,2991.0,282.3112,282.4101,282.1794,282.3936,2991.0
2018-04-13 11:30:00,342.72,342.97,342.62,342.97,4705.0,282.3854,282.5914,282.303,282.5914,4705.0
2018-04-13 11:35:00,343.12,343.24,342.61,342.61,4019.0,282.715,282.8138,282.2947,282.2947,4019.0
2018-04-13 11:40:00,342.77,343.23,342.61,343.08,1500.0,282.4266,282.8056,282.2947,282.682,1500.0
2018-04-13 11:45:00,343.18,343.3,342.83,342.83,3737.0,282.7644,282.8633,282.476,282.476,3737.0
2018-04-13 11:50:00,342.82,342.83,342.48,342.48,3406.0,282.4678,282.476,282.1876,282.1876,3406.0
2018-04-13 11:55:00,342.6,343.2,342.6,343.0,3826.0,282.2865,282.7809,282.2865,282.6161,3826.0
2018-04-13 12:00:00,342.98,343.48,342.98,343.24,2543.0,282.5996,283.0116,282.5996,282.8138,2543.0
2018-04-13 12:05:00,343.38,343.55,343.03,343.03,5200.0,282.9292,283.0693,282.6408,282.6408,5200.0
2018-04-13 12:10:00,342.95,343.36,342.5,343.24,3087.0,282.5749,282.9127,282.2041,282.8138,3087.0
2018-04-13 12:15:00,343.1,343.13,342.9,342.9,3000.0,282.6985,282.7232,282.5337,282.5337,3000.0
2018-04-13 12:20:00,342.93,343.46,342.93,343.35,2691.0,282.5584,282.9951,282.5584,282.9045,2691.0
2018-04-13 12:25:00,343.45,343.59,343.1,343.47,2200.0,282.9869,283.1022,282.6985,283.0033,2200.0
2018-04-13 12:30:00,343.46,343.46,343.02,343.03,2735.0,282.9951,282.9951,282.6326,282.6408,2735.0
2018-04-13 12:35:00,343.19,343.19,342.49,342.77,2056.0,282.7726,282.7726,282.1959,282.4266,2056.0
2018-04-13 12:40:00,342.77,342.77,342.12,342.22,7031.0,282.4266,282.4266,281.891,281.9734,7031.0
2018-04-13 12:45:00,342.01,342.01,341.85,341.85,1910.0,281.8004,281.8004,281.6685,281.6685,1910.0
2018-04-13 12:50:00,341.96,342.07,341.79,341.84,3132.0,281.7592,281.8498,281.6191,281.6603,3132.0
2018-04-13 12:55:00,341.92,342.06,341.84,341.93,1826.0,281.7262,281.8416,281.6603,281.7345,1826.0
2018-04-13 13:00:00,342.06,342.11,341.95,342.03,2674.0,281.8416,281.8828,281.7509,281.8169,2674.0
2018-04-13 13:05:00,341.98,342.33,341.77,342.03,4695.0,281.7757,282.064,281.6026,281.8169,4695.0
2018-04-13 13:10:00,342.16,342.34,342.09,342.3,2288.0,281.924,282.0723,281.8663,282.0393,2288.0
2018-04-13 13:15:00,342.34,342.53,342.2,342.29,1642.0,282.0723,282.2288,281.9569,282.0311,1642.0
2018-04-13 13:20:00,342.36,342.68,342.34,342.61,3170.0,282.0888,282.3524,282.0723,282.2947,3170.0
2018-04-13 13:25:00,342.49,342.77,342.49,342.54,2056.0,282.1959,282.4266,282.1959,282.2371,2056.0
2018-04-13 13:30:00,342.51,342.52,342.36,342.52,1250.0,282.2124,282.2206,282.0888,282.2206,1250.0
2018-04-13 13:35:00,342.33,342.43,342.31,342.38,1650.0,282.064,282.1464,282.0476,282.1052,1650.0
2018-04-13 13:40:00,342.38,342.51,342.33,342.41,1788.0,282.1052,282.2124,282.064,282.13,1788.0
2018-04-13 13:45:00,342.46,342.78,342.38,342.78,2193.0,282.1712,282.4348,282.1052,282.4348,2193.0
2018-04-13 13:50:00,342.73,342.83,342.61,342.8,3006.0,282.3936,282.476,282.2947,282.4513,3006.0
2018-04-13 13:55:00,342.69,342.71,342.55,342.55,600.0,282.3607,282.3771,282.2453,282.2453,600.0
2018-04-13 14:00:00,342.54,342.65,342.38,342.44,2232.0,282.2371,282.3277,282.1052,282.1547,2232.0
2018-04-13 14:05:00,342.37,342.63,342.33,342.55,2268.0,282.097,282.3112,282.064,282.2453,2268.0
2018-04-13 14:10:00,342.51,342.61,342.38,342.55,4642.0,282.2124,282.2947,282.1052,282.2453,4642.0
2018-04-13 14:15:00,342.41,342.58,342.41,342.48,3466.0,282.13,282.27,282.13,282.1876,3466.0
2018-04-13 14:20:00,342.49,342.55,342.38,342.45,1778.0,282.1959,282.2453,282.1052,282.1629,1778.0
2018-04-13 14:25:00,342.4,342.5,342.34,342.5,1150.0,282.1217,282.2041,282.0723,282.2041,1150.0
2018-04-13 14:30:00,342.68,342.95,342.32,342.78,6302.0,282.3524,282.5749,282.0558,282.4348,6302.0
2018-04-13 14:35:00,342.66,342.7,342.25,342.43,5846.0,282.3359,282.3689,281.9981,282.1464,5846.0
2018-04-13 14:40:00,342.41,342.41,342.14,342.33,6400.0,282.13,282.13,281.9075,282.064,6400.0
2018-04-13 14:45:00,342.42,342.44,342.0,342.0,2230.0,282.1382,282.1547,281.7921,281.7921,2230.0
2018-04-13 14:50:00,342.0,342.19,341.84,342.19,9825.0,281.7921,281.9487,281.6603,281.9487,9825.0
2018-04-13 14:55:00,342.06,342.14,341.86,342.1,4188.0,281.8416,281.9075,281.6768,281.8745,4188.0
2018-04-13 15:00:00,342.09,342.14,341.65,341.65,10641.0,281.8663,281.9075,281.5038,281.5038,10641.0
2018-04-13 15:05:00,341.69,341.74,341.27,341.69,9726.0,281.5367,281.5779,281.1906,281.5367,9726.0
2018-04-13 15:10:00,341.69,342.19,341.62,341.94,3757.0,281.5367,281.9487,281.479,281.7427,3757.0
2018-04-13 15:15:00,341.87,341.91,340.69,340.74,9364.0,281.685,281.718,280.7128,280.754,9364.0
2018-04-13 15:20:00,340.73,341.58,340.72,341.46,8780.0,280.7457,281.4461,280.7375,281.3472,8780.0
2018-04-13 15:25:00,341.37,341.92,341.37,341.89,8114.0,281.273,281.7262,281.273,281.7015,8114.0
2018-04-13 15:30:00,341.86,342.42,341.59,342.23,9213.0,281.6768,282.1382,281.4543,281.9816,9213.0
2018-04-13 15:35:00,342.31,342.44,342.23,342.44,6769.0,282.0476,282.1547,281.9816,282.1547,6769.0
2018-04-13 15:40:00,342.65,342.86,342.47,342.65,6129.0,282.3277,282.5007,282.1794,282.3277,6129.0
2018-04-13 15:45:00,342.57,342.81,342.27,342.27,9579.0,282.2618,282.4595,282.0146,282.0146,9579.0
2018-04-13 15:50:00,342.39,342.78,342.32,342.52,19241.0,282.1135,282.4348,282.0558,282.2206,19241.0
2018-04-13 15:55:00,342.53,342.97,342.36,342.64,30981.0,282.2288,282.5914,282.0888,282.3195,30981.0
2018-04-16 09:30:00,344.87,345.92,344.55,345.19,38729.0,284.1569,285.022,283.8932,284.4205,38729.0
2018-04-16 09:35:00,345.5,346.65,345.15,346.26,36521.0,284.676,285.6235,284.3876,285.3022,36521.0
2018-04-16 09:40:00,346.4,346.41,345.28,346.19,16655.0,285.4175,285.4258,284.4947,285.2445,16655.0
2018-04-16 09:45:00,346.06,346.18,345.7,345.85,15177.0,285.1374,285.2363,284.8408,284.9644,15177.0
2018-04-16 09:50:00,345.73,345.81,344.73,344.73,7200.0,284.8655,284.9314,284.0415,284.0415,7200.0
2018-04-16 09:55:00,345.29,346.3,345.2,346.3,7261.0,284.5029,285.3351,284.4288,285.3351,7261.0
2018-04-16 10:00:00,346.29,346.47,346.09,346.32,11976.0,285.3269,285.4752,285.1621,285.3516,11976.0
2018-04-16 10:05:00,346.36,346.36,345.2,346.13,9386.0,285.3846,285.3846,284.4288,285.1951,9386.0
2018-04-16 10:10:00,346.15,347.21,346.15,346.6,13737.0,285.2115,286.0849,285.2115,285.5823,13737.0
2018-04-16 10:15:00,346.67,347.24,346.67,347.24,6647.0,285.64,286.1097,285.64,286.1097,6647.0
2018-04-16 10:20:00,347.13,347.65,347.01,347.24,9873.0,286.019,286.4475,285.9201,286.1097,9873.0
2018-04-16 10:25:00,347.21,347.32,346.96,347.09,7892.0,286.0849,286.1756,285.8789,285.9861,7892.0
2018-04-16 10:30:00,347.13,347.25,346.04,346.38,21368.0,286.019,286.1179,285.1209,285.4011,21368.0
2018-04-16 10:35:00,346.43,346.62,346.07,346.62,9278.0,285.4423,285.5988,285.1456,285.5988,9278.0
2018-04-16 10:40:00,346.74,346.74,346.4,346.58,16099.0,285.6977,285.6977,285.4175,285.5658,16099.0
2018-04-16 10:45:00,346.62,346.63,345.85,345.85,5369.0,285.5988,285.607,284.9644,284.9644,5369.0
2018-04-16 10:50:00,345.86,346.17,345.77,346.1,5802.0,284.9726,285.228,284.8984,285.1703,5802.0
2018-04-16 10:55:00,346.21,346.99,346.18,346.36,11350.0,285.261,285.9037,285.2363,285.3846,11350.0
2018-04-16 11:00:00,346.38,347.0,346.38,346.53,15026.0,285.4011,285.9119,285.4011,285.5246,15026.0
2018-04-16 11:05:00,346.53,346.62,346.14,346.14,6964.0,285.5246,285.5988,285.2033,285.2033,6964.0
2018-04-16 11:10:00,346.19,346.2,345.74,345.97,5201.0,285.2445,285.2527,284.8737,285.0632,5201.0
2018-04-16 11:15:00,345.74,346.05,345.57,346.01,2592.0,284.8737,285.1291,284.7336,285.0962,2592.0
2018-04-16 11:20:00,346.1,346.87,346.1,346.64,5575.0,285.1703,285.8048,285.1703,285.6153,5575.0
2018-04-16 11:25:00,346.55,346.94,346.35,346.6,5620.0,285.5411,285.8625,285.3763,285.5823,5620.0
2018-04-16 11:30:00,346.57,346.63,346.06,346.14,2288.0,285.5576,285.607,285.1374,285.2033,2288.0
2018-04-16 11:35:00,346.22,346.32,346.16,346.29,1800.0,285.2692,285.3516,285.2198,285.3269,1800.0
2018-04-16 11:40:00,346.2,346.2,345.7,345.91,2437.0,285.2527,285.2527,284.8408,285.0138,2437.0
2018-04-16 11:45:00,345.89,345.9,345.51,345.54,3148.0,284.9973,285.0056,284.6842,284.7089,3148.0
2018-04-16 11:50:00,345.67,346.09,345.67,345.69,3405.0,284.816,285.1621,284.816,284.8325,3405.0
2018-04-16 11:55:00,345.54,346.48,345.54,346.43,6286.0,284.7089,285.4834,284.7089,285.4423,6286.0
2018-04-16 12:00:00,346.5,346.73,346.5,346.5,3090.0,285.4999,285.6894,285.4999,285.4999,3090.0
2018-04-16 12:05:00,346.48,346.62,346.12,346.31,1932.0,285.4834,285.5988,285.1868,285.3434,1932.0
2018-04-16 12:10:00,346.57,347.0,346.51,346.72,5951.0,285.5576,285.9119,285.5082,285.6812,5951.0
2018-04-16 12:15:00,346.66,346.67,346.51,346.61,2740.0,285.6318,285.64,285.5082,285.5906,2740.0
2018-04-16 12:20:00,346.54,346.8,346.44,346.76,2858.0,285.5329,285.7471,285.4505,285.7142,2858.0
2018-04-16 12:25:00,346.6,346.8,346.37,346.6,7403.0,285.5823,285.7471,285.3928,285.5823,7403.0
2018-04-16 12:30:00,346.7,346.83,346.51,346.51,3676.0,285.6647,285.7718,285.5082,285.5082,3676.0
2018-04-16 12:35:00,346.54,346.54,346.14,346.37,5100.0,285.5329,285.5329,285.2033,285.3928,5100.0
2018-04-16 12:40:00,346.49,346.69,346.23,346.24,2453.0,285.4917,285.6565,285.2775,285.2857,2453.0
2018-04-16 12:45:00,346.44,347.11,346.4,346.84,5141.0,285.4505,286.0025,285.4175,285.7801,5141.0
2018-04-16 12:50:00,347.12,347.72,346.88,347.27,11892.0,286.0108,286.5052,285.813,286.1344,11892.0
2018-04-16 12:55:00,347.27,347.55,347.16,347.28,5544.0,286.1344,286.3651,286.0437,286.1426,5544.0
2018-04-16 13:00:00,347.31,347.74,347.31,347.41,8834.0,286.1673,286.5216,286.1673,286.2497,8834.0
2018-04-16 13:05:00,347.49,347.51,347.07,347.07,5083.0,286.3156,286.3321,285.9696,285.9696,5083.0
2018-04-16 13:10:00,347.22,347.28,346.91,347.03,3884.0,286.0932,286.1426,285.8377,285.9366,3884.0
2018-04-16 13:15:00,347.09,347.09,346.76,346.95,5026.0,285.9861,285.9861,285.7142,285.8707,5026.0
2018-04-16 13:20:00,346.92,347.07,346.91,347.01,3000.0,285.846,285.9696,285.8377,285.9201,3000.0
2018-04-16 13:25:00,346.92,347.13,346.85,347.02,3469.0,285.846,286.019,285.7883,285.9284,3469.0
2018-04-16 13:30:00,347.02,347.02,346.73,346.74,2924.0,285.9284,285.9284,285.6894,285.6977,2924.0
2018-04-16 13:35:00,346.91,346.91,346.63,346.74,2499.0,285.8377,285.8377,285.607,285.6977,2499.0
2018-04-16 13:40:00,346.73,346.73,346.35,346.54,10069.0,285.6894,285.6894,285.3763,285.5329,10069.0
2018-04-16 13:45:00,346.44,346.54,346.44,346.52,3163.0,285.4505,285.5329,285.4505,285.5164,3163.0
2018-04-16 13:50:00,346.5,346.71,346.5,346.6,3178.0,285.4999,285.673,285.4999,285.5823,3178.0
2018-04-16 13:55:00,346.6,346.96,346.6,346.96,3189.0,285.5823,285.8789,285.5823,285.8789,3189.0
2018-04-16 14:00:00,346.99,347.04,346.48,346.5,6500.0,285.9037,285.9449,285.4834,285.4999,6500.0
2018-04-16 14:05:00,346.46,346.51,346.27,346.28,3318.0,285.467,285.5082,285.3104,285.3187,3318.0
2018-04-16 14:10:00,346.49,346.64,346.39,346.43,5922.0,285.4917,285.6153,285.4093,285.4423,5922.0
2018-04-16 14:15:00,346.52,346.52,346.36,346.42,1899.0,285.5164,285.5164,285.3846,285.434,1899.0
2018-04-16 14:20:00,346.35,346.55,346.19,346.46,5852.0,285.3763,285.5411,285.2445,285.467,5852.0
2018-04-16 14:25:00,346.44,346.44,346.14,346.27,4444.0,285.4505,285.4505,285.2033,285.3104,4444.0
2018-04-16 14:30:00,346.34,346.48,346.3,346.36,706.0,285.3681,285.4834,285.3351,285.3846,706.0
2018-04-16 14:35:00,346.54,346.67,346.34,346.66,24399.0,285.5329,285.64,285.3681,285.6318,24399.0
2018-04-16 14:40:00,346.75,346.78,346.32,346.71,13000.0,285.7059,285.7306,285.3516,285.673,13000.0
2018-04-16 14:45:00,346.56,346.76,346.54,346.76,3715.0,285.5494,285.7142,285.5329,285.7142,3715.0
2018-04-16 14:50:00,346.62,346.62,346.43,346.52,4334.0,285.5988,285.5988,285.4423,285.5164,4334.0
2018-04-16 14:55:00,346.49,346.65,346.45,346.65,12347.0,285.4917,285.6235,285.4587,285.6235,12347.0
2018-04-16 15:00:00,346.66,346.8,346.66,346.72,3609.0,285.6318,285.7471,285.6318,285.6812,3609.0
2018-04-16 15:05:00,346.73,346.74,346.25,346.4,4817.0,285.6894,285.6977,285.2939,285.4175,4817.0
2018-04-16 15:10:00,346.3,346.4,346.16,346.33,3995.0,285.3351,285.4175,285.2198,285.3599,3995.0
2018-04-16 15:15:00,346.31,346.32,345.96,346.08,4400.0,285.3434,285.3516,285.055,285.1539,4400.0
2018-04-16 15:20:00,346.01,346.07,345.79,345.85,9456.0,285.0962,285.1456,284.9149,284.9644,9456.0
2018-04-16 15:25:00,345.84,346.26,345.84,346.19,17446.0,284.9561,285.3022,284.9561,285.2445,17446.0
2018-04-16 15:30:00,346.22,346.22,345.91,345.91,10204.0,285.2692,285.2692,285.0138,285.0138,10204.0
2018-04-16 15:35:00,345.94,346.08,345.86,346.0,15939.0,285.0385,285.1539,284.9726,285.0879,15939.0
2018-04-16 15:40:00,346.1,346.21,345.96,346.21,26955.0,285.1703,285.261,285.055,285.261,26955.0
2018-04-16 15:45:00,346.18,346.21,345.6,345.8,17873.0,285.2363,285.261,284.7584,284.9232,17873.0
2018-04-16 15:50:00,345.9,346.44,345.9,346.34,11419.0,285.0056,285.4505,285.0056,285.3681,11419.0
2018-04-16 15:55:00,346.28,346.39,345.65,345.84,65348.0,285.3187,285.4093,284.7996,284.9561,65348.0
2018-04-17 09:30:00,347.79,348.0,346.53,347.36,30767.0,286.5628,286.7359,285.5246,286.2085,30767.0
2018-04-17 09:35:00,347.52,347.52,346.69,347.45,8006.0,286.3404,286.3404,285.6565,286.2827,8006.0
2018-04-17 09:40:00,347.36,347.75,347.36,347.47,12417.0,286.2085,286.5299,286.2085,286.2992,12417.0
2018-04-17 09:45:00,347.48,347.74,347.3,347.6,15968.0,286.3074,286.5216,286.1591,286.4063,15968.0
2018-04-17 09:50:00,347.54,348.2,347.53,348.13,15086.0,286.3568,286.9006,286.3486,286.843,15086.0
2018-04-17 09:55:00,348.16,349.0,348.16,349.0,10666.0,286.8677,287.5598,286.8677,287.5598,10666.0
2018-04-17 10:00:00,349.2,349.23,348.87,348.87,11279.0,287.7246,287.7493,287.4527,287.4527,11279.0
2018-04-17 10:05:00,348.91,349.22,348.82,349.22,8753.0,287.4857,287.7411,287.4115,287.7411,8753.0
2018-04-17 10:10:00,349.27,349.64,349.07,349.56,14012.0,287.7823,288.0871,287.6175,288.0212,14012.0
2018-04-17 10:15:00,349.43,349.55,348.93,349.16,13720.0,287.9141,288.013,287.5021,287.6916,13720.0
2018-04-17 10:20:00,349.16,349.19,348.87,349.04,9463.0,287.6916,287.7164,287.4527,287.5928,9463.0
2018-04-17 10:25:00,349.17,349.31,348.63,348.72,6351.0,287.6999,287.8152,287.2549,287.3291,6351.0
2018-04-17 10:30:00,348.79,348.93,348.53,348.78,4357.0,287.3868,287.5021,287.1726,287.3785,4357.0
2018-04-17 10:35:00,348.95,349.04,348.44,349.04,4000.0,287.5186,287.5928,287.0984,287.5928,4000.0
2018-04-17 10:40:00,348.9,349.19,348.76,349.19,2749.0,287.4774,287.7164,287.3621,287.7164,2749.0
2018-04-17 10:45:00,349.2,349.24,348.73,348.91,8610.0,287.7246,287.7576,287.3373,287.4857,8610.0
2018-04-17 10:50:00,349.01,349.29,348.85,349.03,8620.0,287.5681,287.7988,287.4362,287.5845,8620.0
2018-04-17 10:55:00,349.1,349.21,348.88,349.02,16752.0,287.6422,287.7328,287.4609,287.5763,16752.0
2018-04-17 11:00:00,349.19,349.47,349.19,349.43,7754.0,287.7164,287.9471,287.7164,287.9141,7754.0
2018-04-17 11:05:00,349.35,349.63,349.26,349.27,5486.0,287.8482,288.0789,287.774,287.7823,5486.0
2018-04-17 11:10:00,349.27,349.58,349.26,349.37,8496.0,287.7823,288.0377,287.774,287.8647,8496.0
2018-04-17 11:15:00,349.31,349.32,348.54,348.55,6254.0,287.8152,287.8235,287.1808,287.189,6254.0
2018-04-17 11:20:00,348.59,348.79,348.5,348.5,4637.0,287.222,287.3868,287.1478,287.1478,4637.0
2018-04-17 11:25:00,348.36,348.57,348.31,348.45,2870.0,287.0325,287.2055,286.9913,287.1066,2870.0
2018-04-17 11:30:00,348.56,348.78,348.4,348.62,8820.0,287.1973,287.3785,287.0654,287.2467,8820.0
2018-04-17 11:35:00,348.63,348.63,348.28,348.28,4675.0,287.2549,287.2549,286.9666,286.9666,4675.0
2018-04-17 11:40:00,348.3,348.38,348.08,348.09,2725.0,286.983,287.049,286.8018,286.81,2725.0
2018-04-17 11:45:00,348.02,348.14,347.89,348.13,3799.0,286.7523,286.8512,286.6452,286.843,3799.0
2018-04-17 11:50:00,348.15,348.46,348.14,348.36,2834.0,286.8595,287.1149,286.8512,287.0325,2834.0
2018-04-17 11:55:00,348.42,348.42,347.72,347.72,4992.0,287.0819,287.0819,286.5052,286.5052,4992.0
2018-04-17 12:00:00,347.82,347.9,347.45,347.46,3845.0,286.5875,286.6535,286.2827,286.2909,3845.0
2018-04-17 12:05:00,347.42,347.5,347.29,347.5,3948.0,286.258,286.3239,286.1509,286.3239,3948.0
2018-04-17 12:10:00,347.55,347.74,347.38,347.45,5489.0,286.3651,286.5216,286.225,286.2827,5489.0
2018-04-17 12:15:00,347.41,347.56,347.37,347.37,2678.0,286.2497,286.3733,286.2168,286.2168,2678.0
2018-04-17 12:20:00,347.51,347.56,347.33,347.33,8548.0,286.3321,286.3733,286.1838,286.1838,8548.0
2018-04-17 12:25:00,347.33,347.51,347.32,347.45,2046.0,286.1838,286.3321,286.1756,286.2827,2046.0
2018-04-17 12:30:00,347.47,347.47,347.07,347.18,2288.0,286.2992,286.2992,285.9696,286.0602,2288.0
2018-04-17 12:35:00,347.03,347.03,346.59,346.6,5153.0,285.9366,285.9366,285.5741,285.5823,5153.0
2018-04-17 12:40:00,346.61,346.71,346.23,346.27,7065.0,285.5906,285.673,285.2775,285.3104,7065.0
2018-04-17 12:45:00,346.39,346.63,346.38,346.61,4848.0,285.4093,285.607,285.4011,285.5906,4848.0
2018-04-17 12:50:00,346.69,346.86,346.6,346.65,6885.0,285.6565,285.7966,285.5823,285.6235,6885.0
2018-04-17 12:55:00,346.58,346.69,346.49,346.68,6898.0,285.5658,285.6565,285.4917,285.6482,6898.0
2018-04-17 13:00:00,346.68,346.68,346.39,346.39,12858.0,285.6482,285.6482,285.4093,285.4093,12858.0
2018-04-17 13:05:00,346.59,346.76,346.38,346.38,3415.0,285.5741,285.7142,285.4011,285.4011,3415.0
2018-04-17 13:10:00,346.37,346.51,346.25,346.29,2646.0,285.3928,285.5082,285.2939,285.3269,2646.0
2018-04-17 13:15:00,346.35,347.87,346.13,347.68,34108.0,285.3763,286.6287,285.1951,286.4722,34108.0
2018-04-17 13:20:00,347.67,348.15,347.4,347.76,11130.0,286.464,286.8595,286.2415,286.5381,11130.0
2018-04-17 13:25:00,347.86,348.06,347.46,348.0,8787.0,286.6205,286.7853,286.2909,286.7359,8787.0
2018-04-17 13:30:00,348.09,348.2,347.64,348.1,9069.0,286.81,286.9006,286.4392,286.8183,9069.0
2018-04-17 13:35:00,348.19,348.89,348.17,348.68,14231.0,286.8924,287.4692,286.8759,287.2961,14231.0
2018-04-17 13:40:00,348.75,348.89,348.63,348.68,15060.0,287.3538,287.4692,287.2549,287.2961,15060.0
2018-04-17 13:45:00,348.7,348.7,348.5,348.54,5061.0,287.3126,287.3126,287.1478,287.1808,5061.0
2018-04-17 13:50:00,348.52,348.96,348.52,348.74,9112.0,287.1643,287.5269,287.1643,287.3456,9112.0
2018-04-17 13:55:00,348.68,348.72,348.05,348.06,6199.0,287.2961,287.3291,286.7771,286.7853,6199.0
2018-04-17 14:00:00,348.05,348.05,347.51,347.86,9821.0,286.7771,286.7771,286.3321,286.6205,9821.0
2018-04-17 14:05:00,347.75,347.98,347.66,347.98,8470.0,286.5299,286.7194,286.4557,286.7194,8470.0
2018-04-17 14:10:00,347.98,348.14,347.83,347.88,5320.0,286.7194,286.8512,286.5958,286.637,5320.0
2018-04-17 14:15:00,347.97,348.27,347.97,348.04,2785.0,286.7111,286.9583,286.7111,286.7688,2785.0
2018-04-17 14:20:00,348.0,348.02,347.64,347.74,5221.0,286.7359,286.7523,286.4392,286.5216,5221.0
2018-04-17 14:25:00,347.7,347.95,347.59,347.64,4541.0,286.4887,286.6947,286.398,286.4392,4541.0
2018-04-17 14:30:00,347.63,348.0,347.55,347.87,2030.0,286.431,286.7359,286.3651,286.6287,2030.0
2018-04-17 14:35:00,348.0,348.19,347.81,348.06,5770.0,286.7359,286.8924,286.5793,286.7853,5770.0
2018-04-17 14:40:00,347.94,348.07,347.84,348.07,10250.0,286.6864,286.7935,286.604,286.7935,10250.0
2018-04-17 14:45:00,348.18,348.38,348.08,348.25,3402.0,286.8842,287.049,286.8018,286.9418,3402.0
2018-04-17 14:50:00,348.27,348.56,348.23,348.47,5052.0,286.9583,287.1973,286.9254,287.1231,5052.0
2018-04-17 14:55:00,348.28,348.7,348.28,348.7,3600.0,286.9666,287.3126,286.9666,287.3126,3600.0
2018-04-17 15:00:00,348.61,348.86,348.6,348.86,2994.0,287.2385,287.4445,287.2302,287.4445,2994.0
2018-04-17 15:05:00,348.91,349.3,348.86,349.2,7497.0,287.4857,287.807,287.4445,287.7246,7497.0
2018-04-17 15:10:00,349.13,349.63,349.13,349.52,6558.0,287.6669,288.0789,287.6669,287.9883,6558.0
2018-04-17 15:15:00,349.53,350.0,349.51,349.86,9451.0,287.9965,288.3838,287.98,288.2684,9451.0
2018-04-17 15:20:00,349.92,350.0,349.82,349.9,5997.0,288.3178,288.3838,288.2355,288.3014,5997.0
2018-04-17 15:25:00,349.95,350.12,349.93,349.93,11736.0,288.3426,288.4826,288.3261,288.3261,11736.0
2018-04-17 15:30:00,349.82,349.97,349.61,349.79,7737.0,288.2355,288.359,288.0624,288.2107,7737.0
2018-04-17 15:35:00,349.8,350.12,349.78,349.78,4272.0,288.219,288.4826,288.2025,288.2025,4272.0
2018-04-17 15:40:00,349.79,349.87,349.58,349.74,4139.0,288.2107,288.2767,288.0377,288.1695,4139.0
2018-04-17 15:45:00,349.78,349.89,349.59,349.89,13000.0,288.2025,288.2931,288.0459,288.2931,13000.0
2018-04-17 15:50:00,349.86,349.98,349.32,349.49,8955.0,288.2684,288.3673,287.8235,287.9635,8955.0
2018-04-17 15:55:00,349.47,349.63,349.17,349.25,29086.0,287.9471,288.0789,287.6999,287.7658,29086.0
2018-04-18 09:30:00,351.3,351.5,350.97,351.33,39191.0,289.4549,289.6197,289.183,289.4796,39191.0
2018-04-18 09:35:00,351.23,351.49,350.69,350.86,15422.0,289.3972,289.6115,288.9523,289.0924,15422.0
2018-04-18 09:40:00,350.9,351.3,350.12,350.23,8342.0,289.1253,289.4549,288.4826,288.5733,8342.0
2018-04-18 09:45:00,350.22,350.54,349.42,350.48,8798.0,288.565,288.8287,287.9059,288.7793,8798.0
2018-04-18 09:50:00,350.56,351.64,350.56,351.56,6308.0,288.8452,289.735,288.8452,289.6691,6308.0
2018-04-18 09:55:00,351.5,351.97,351.5,351.79,5648.0,289.6197,290.007,289.6197,289.8586,5648.0
2018-04-18 10:00:00,351.65,351.71,351.32,351.38,9408.0,289.7433,289.7927,289.4714,289.5208,9408.0
2018-04-18 10:05:00,351.38,351.38,350.31,350.6,9630.0,289.5208,289.5208,288.6392,288.8781,9630.0
2018-04-18 10:10:00,350.63,351.01,349.58,349.81,10244.0,288.9029,289.216,288.0377,288.2272,10244.0
2018-04-18 10:15:00,350.0,350.55,349.72,349.84,5955.0,288.3838,288.8369,288.1531,288.2519,5955.0
2018-04-18 10:20:00,350.01,350.99,350.01,350.99,3003.0,288.392,289.1995,288.392,289.1995,3003.0
2018-04-18 10:25:00,351.0,351.03,350.52,350.52,4081.0,289.2077,289.2324,288.8122,288.8122,4081.0
2018-04-18 10:30:00,350.35,350.47,349.99,349.99,3703.0,288.6721,288.771,288.3755,288.3755,3703.0
2018-04-18 10:35:00,350.04,350.32,349.78,350.18,5013.0,288.4167,288.6474,288.2025,288.5321,5013.0
2018-04-18 10:40:00,350.21,350.5,349.67,350.15,4939.0,288.5568,288.7957,288.1119,288.5074,4939.0
2018-04-18 10:45:00,350.09,350.45,349.96,350.23,5580.0,288.4579,288.7545,288.3508,288.5733,5580.0
2018-04-18 10:50:00,350.45,350.45,349.74,349.74,6683.0,288.7545,288.7545,288.1695,288.1695,6683.0
2018-04-18 10:55:00,349.86,349.96,349.34,349.37,6790.0,288.2684,288.3508,287.84,287.8647,6790.0
2018-04-18 11:00:00,349.4,350.38,349.39,350.34,12498.0,287.8894,288.6969,287.8812,288.6639,12498.0
2018-04-18 11:05:00,350.28,350.54,350.13,350.53,7722.0,288.6145,288.8287,288.4909,288.8205,7722.0
2018-04-18 11:10:00,350.57,350.92,350.35,350.63,16598.0,288.8534,289.1418,288.6721,288.9029,16598.0
2018-04-18 11:15:00,350.64,350.85,350.38,350.43,8257.0,288.9111,289.0841,288.6969,288.7381,8257.0
2018-04-18 11:20:00,350.42,350.55,350.18,350.29,8506.0,288.7298,288.8369,288.5321,288.6227,8506.0
2018-04-18 11:25:00,350.22,350.65,350.22,350.58,4965.0,288.565,288.9193,288.565,288.8617,4965.0
2018-04-18 11:30:00,350.64,350.68,350.29,350.41,6907.0,288.9111,288.9441,288.6227,288.7216,6907.0
2018-04-18 11:35:00,350.38,350.64,350.28,350.54,7092.0,288.6969,288.9111,288.6145,288.8287,7092.0
2018-04-18 11:40:00,350.52,350.54,350.23,350.44,6980.0,288.8122,288.8287,288.5733,288.7463,6980.0
2018-04-18 11:45:00,350.4,350.55,350.34,350.43,7158.0,288.7133,288.8369,288.6639,288.7381,7158.0
2018-04-18 11:50:00,350.49,350.92,350.47,350.92,5170.0,288.7875,289.1418,288.771,289.1418,5170.0
2018-04-18 11:55:00,350.86,350.86,350.09,350.17,10532.0,289.0924,289.0924,288.4579,288.5238,10532.0
2018-04-18 12:00:00,350.1,350.36,350.09,350.27,10187.0,288.4662,288.6804,288.4579,288.6062,10187.0
2018-04-18 12:05:00,350.32,350.67,350.3,350.67,2300.0,288.6474,288.9358,288.631,288.9358,2300.0
2018-04-18 12:10:00,350.74,351.03,350.69,350.77,2554.0,288.9935,289.2324,288.9523,289.0182,2554.0
2018-04-18 12:15:00,350.74,350.99,350.74,350.99,1600.0,288.9935,289.1995,288.9935,289.1995,1600.0
2018-04-18 12:20:00,351.03,351.03,350.59,350.73,3083.0,289.2324,289.2324,288.8699,288.9853,3083.0
2018-04-18 12:25:00,350.64,350.74,350.59,350.71,1150.0,288.9111,288.9935,288.8699,288.9688,1150.0
2018-04-18 12:30:00,350.59,350.59,350.34,350.35,4025.0,288.8699,288.8699,288.6639,288.6721,4025.0
2018-04-18 12:35:00,350.47,350.63,350.34,350.34,3264.0,288.771,288.9029,288.6639,288.6639,3264.0
2018-04-18 12:40:00,350.43,350.63,350.36,350.63,1411.0,288.7381,288.9029,288.6804,288.9029,1411.0
2018-04-18 12:45:00,350.55,350.76,350.49,350.49,3377.0,288.8369,289.01,288.7875,288.7875,3377.0
2018-04-18 12:50:00,350.54,350.87,350.54,350.87,1240.0,288.8287,289.1006,288.8287,289.1006,1240.0
2018-04-18 12:55:00,350.88,350.96,350.72,350.85,3200.0,289.1088,289.1748,288.977,289.0841,3200.0
2018-04-18 13:00:00,350.88,351.05,350.79,350.8,10589.0,289.1088,289.2489,289.0347,289.0429,10589.0
2018-04-18 13:05:00,350.71,350.73,350.57,350.64,1123.0,288.9688,288.9853,288.8534,288.9111,1123.0
2018-04-18 13:10:00,350.65,351.1,350.65,350.95,4296.0,288.9193,289.2901,288.9193,289.1665,4296.0
2018-04-18 13:15:00,350.83,351.2,350.82,351.2,3092.0,289.0676,289.3725,289.0594,289.3725,3092.0
2018-04-18 13:20:00,351.17,351.17,350.88,351.02,4157.0,289.3478,289.3478,289.1088,289.2242,4157.0
2018-04-18 13:25:00,351.04,351.36,351.01,351.33,3579.0,289.2407,289.5043,289.216,289.4796,3579.0
2018-04-18 13:30:00,351.32,351.42,351.05,351.1,8035.0,289.4714,289.5538,289.2489,289.2901,8035.0
2018-04-18 13:35:00,351.18,351.47,351.12,351.47,5144.0,289.356,289.595,289.3066,289.595,5144.0
2018-04-18 13:40:00,351.5,351.51,351.17,351.49,2376.0,289.6197,289.6279,289.3478,289.6115,2376.0
2018-04-18 13:45:00,351.47,351.7,351.08,351.17,4043.0,289.595,289.7845,289.2736,289.3478,4043.0
2018-04-18 13:50:00,351.19,351.33,351.15,351.2,5804.0,289.3643,289.4796,289.3313,289.3725,5804.0
2018-04-18 13:55:00,351.22,351.22,350.75,350.75,2544.0,289.389,289.389,289.0017,289.0017,2544.0
2018-04-18 14:00:00,350.82,351.13,350.66,351.05,3153.0,289.0594,289.3148,288.9276,289.2489,3153.0
2018-04-18 14:05:00,351.27,351.35,351.19,351.34,8626.0,289.4302,289.4961,289.3643,289.4879,8626.0
2018-04-18 14:10:00,351.31,351.45,351.28,351.29,4548.0,289.4631,289.5785,289.4384,289.4467,4548.0
2018-04-18 14:15:00,351.34,351.55,351.34,351.5,1350.0,289.4879,289.6609,289.4879,289.6197,1350.0
2018-04-18 14:20:00,351.62,351.83,351.5,351.72,3184.0,289.7186,289.8916,289.6197,289.801,3184.0
2018-04-18 14:25:00,351.74,351.77,351.51,351.56,1218.0,289.8174,289.8422,289.6279,289.6691,1218.0
2018-04-18 14:30:00,351.64,351.78,351.59,351.6,6503.0,289.735,289.8504,289.6939,289.7021,6503.0
2018-04-18 14:35:00,351.55,351.67,351.14,351.32,6692.0,289.6609,289.7598,289.3231,289.4714,6692.0
2018-04-18 14:40:00,351.33,351.43,351.22,351.43,5739.0,289.4796,289.562,289.389,289.562,5739.0
2018-04-18 14:45:00,351.51,351.66,351.36,351.66,2156.0,289.6279,289.7515,289.5043,289.7515,2156.0
2018-04-18 14:50:00,351.6,351.82,351.57,351.58,1764.0,289.7021,289.8834,289.6774,289.6856,1764.0
2018-04-18 14:55:00,351.58,351.63,351.28,351.38,4875.0,289.6856,289.7268,289.4384,289.5208,4875.0
2018-04-18 15:00:00,351.5,351.51,351.06,351.27,6046.0,289.6197,289.6279,289.2572,289.4302,6046.0
2018-04-18 15:05:00,351.38,351.57,351.38,351.47,6800.0,289.5208,289.6774,289.5208,289.595,6800.0
2018-04-18 15:10:00,351.45,351.6,351.33,351.33,6465.0,289.5785,289.7021,289.4796,289.4796,6465.0
2018-04-18 15:15:00,351.42,351.58,351.42,351.54,4208.0,289.5538,289.6856,289.5538,289.6527,4208.0
2018-04-18 15:20:00,351.6,352.13,351.6,352.13,26335.0,289.7021,290.1388,289.7021,290.1388,26335.0
2018-04-18 15:25:00,352.14,352.25,352.08,352.2,11834.0,290.147,290.2377,290.0976,290.1965,11834.0
2018-04-18 15:30:00,352.13,352.13,351.92,352.01,9757.0,290.1388,290.1388,289.9658,290.0399,9757.0
2018-04-18 15:35:00,352.0,352.15,351.86,352.13,12244.0,290.0317,290.1553,289.9163,290.1388,12244.0
2018-04-18 15:40:00,352.11,352.11,351.61,351.68,8115.0,290.1223,290.1223,289.7103,289.768,8115.0
2018-04-18 15:45:00,351.64,351.67,351.5,351.56,15683.0,289.735,289.7598,289.6197,289.6691,15683.0
2018-04-18 15:50:00,351.53,351.57,351.4,351.4,20945.0,289.6444,289.6774,289.5373,289.5373,20945.0
2018-04-18 15:55:00,351.43,351.5,351.2,351.2,29248.0,289.562,289.6197,289.3725,289.3725,29248.0
2018-04-19 09:30:00,351.6,352.01,350.57,350.57,26562.0,289.7021,290.0399,288.8534,288.8534,26562.0
2018-04-19 09:35:00,350.59,350.95,350.18,350.44,9059.0,288.8699,289.1665,288.5321,288.7463,9059.0
2018-04-19 09:40:00,350.29,350.57,350.28,350.55,3766.0,288.6227,288.8534,288.6145,288.8369,3766.0
2018-04-19 09:45:00,350.46,350.59,350.3,350.41,3777.0,288.7628,288.8699,288.631,288.7216,3777.0
2018-04-19 09:50:00,350.4,351.0,350.31,351.0,4299.0,288.7133,289.2077,288.6392,289.2077,4299.0
2018-04-19 09:55:00,350.95,351.87,350.95,351.68,8971.0,289.1665,289.9246,289.1665,289.768,8971.0
2018-04-19 10:00:00,351.99,352.43,351.87,352.32,5845.0,290.0234,290.386,289.9246,290.2953,5845.0
2018-04-19 10:05:00,352.25,352.28,352.08,352.28,3695.0,290.2377,290.2624,290.0976,290.2624,3695.0
2018-04-19 10:10:00,352.28,352.96,352.28,352.73,5446.0,290.2624,290.8227,290.2624,290.6332,5446.0
2018-04-19 10:15:00,352.95,353.48,352.93,352.93,14590.0,290.8144,291.2511,290.7979,290.7979,14590.0
2018-04-19 10:20:00,352.91,353.32,352.91,353.3,8281.0,290.7815,291.1193,290.7815,291.1028,8281.0
2018-04-19 10:25:00,353.39,353.69,353.35,353.44,2245.0,291.177,291.4242,291.144,291.2182,2245.0
2018-04-19 10:30:00,353.53,353.87,353.53,353.62,7138.0,291.2923,291.5725,291.2923,291.3665,7138.0
2018-04-19 10:35:00,353.74,354.21,353.66,354.05,10700.0,291.4654,291.8526,291.3994,291.7208,10700.0
2018-04-19 10:40:00,354.02,354.09,353.06,353.15,7083.0,291.6961,291.7537,290.9051,290.9792,7083.0
2018-04-19 10:45:00,353.15,353.3,353.03,353.21,10027.0,290.9792,291.1028,290.8803,291.0287,10027.0
2018-04-19 10:50:00,353.33,353.39,352.5,352.51,9551.0,291.1275,291.177,290.4436,290.4519,9551.0
2018-04-19 10:55:00,352.62,353.27,352.3,353.17,8481.0,290.5425,291.0781,290.2789,290.9957,8481.0
2018-04-19 11:00:00,353.25,353.26,352.78,352.93,3355.0,291.0616,291.0699,290.6744,290.7979,3355.0
2018-04-19 11:05:00,352.99,353.46,352.98,353.02,5992.0,290.8474,291.2346,290.8391,290.8721,5992.0
2018-04-19 11:10:00,353.11,353.14,352.71,352.8,2067.0,290.9463,290.971,290.6167,290.6908,2067.0
2018-04-19 11:15:00,352.75,352.99,352.75,352.95,2708.0,290.6496,290.8474,290.6496,290.8144,2708.0
2018-04-19 11:20:00,352.84,353.0,352.6,352.75,7682.0,290.7238,290.8556,290.526,290.6496,7682.0
2018-04-19 11:25:00,352.8,352.81,352.41,352.73,1461.0,290.6908,290.6991,290.3695,290.6332,1461.0
2018-04-19 11:30:00,352.73,352.73,351.65,351.94,13908.0,290.6332,290.6332,289.7433,289.9822,13908.0
2018-04-19 11:35:00,351.82,351.84,351.5,351.5,2005.0,289.8834,289.8998,289.6197,289.6197,2005.0
2018-04-19 11:40:00,351.62,352.03,351.55,352.03,5553.0,289.7186,290.0564,289.6609,290.0564,5553.0
2018-04-19 11:45:00,352.03,352.2,351.98,352.19,3620.0,290.0564,290.1965,290.0152,290.1882,3620.0
2018-04-19 11:50:00,352.15,352.16,351.15,351.16,3158.0,290.1553,290.1635,289.3313,289.3396,3158.0
2018-04-19 11:55:00,351.08,351.4,351.0,351.0,3864.0,289.2736,289.5373,289.2077,289.2077,3864.0
2018-04-19 12:00:00,350.82,351.1,350.69,351.1,3838.0,289.0594,289.2901,288.9523,289.2901,3838.0
2018-04-19 12:05:00,351.02,351.15,350.59,351.12,2949.0,289.2242,289.3313,288.8699,289.3066,2949.0
2018-04-19 12:10:00,351.15,351.15,350.84,350.92,2575.0,289.3313,289.3313,289.0759,289.1418,2575.0
2018-04-19 12:15:00,351.09,351.26,350.87,351.05,1600.0,289.2819,289.4219,289.1006,289.2489,1600.0
2018-04-19 12:20:00,351.29,351.42,351.28,351.34,2023.0,289.4467,289.5538,289.4384,289.4879,2023.0
2018-04-19 12:25:00,351.32,351.46,351.24,351.39,3796.0,289.4714,289.5867,289.4055,289.5291,3796.0
2018-04-19 12:30:00,351.39,351.59,351.23,351.37,2578.0,289.5291,289.6939,289.3972,289.5126,2578.0
2018-04-19 12:35:00,351.28,351.78,351.28,351.5,3029.0,289.4384,289.8504,289.4384,289.6197,3029.0
2018-04-19 12:40:00,351.64,351.7,351.51,351.64,2646.0,289.735,289.7845,289.6279,289.735,2646.0
2018-04-19 12:45:00,351.76,352.01,351.59,351.88,6427.0,289.8339,290.0399,289.6939,289.9328,6427.0
2018-04-19 12:50:00,351.77,352.16,351.77,352.14,6092.0,289.8422,290.1635,289.8422,290.147,6092.0
2018-04-19 12:55:00,352.21,352.41,351.58,351.58,4282.0,290.2047,290.3695,289.6856,289.6856,4282.0
2018-04-19 13:00:00,351.58,351.79,351.49,351.79,3624.0,289.6856,289.8586,289.6115,289.8586,3624.0
2018-04-19 13:05:00,351.71,351.74,351.36,351.55,2000.0,289.7927,289.8174,289.5043,289.6609,2000.0
2018-04-19 13:10:00,351.61,351.67,351.45,351.66,2426.0,289.7103,289.7598,289.5785,289.7515,2426.0
2018-04-19 13:15:00,351.62,351.62,351.31,351.31,1007.0,289.7186,289.7186,289.4631,289.4631,1007.0
2018-04-19 13:20:00,351.45,351.78,351.45,351.46,1557.0,289.5785,289.8504,289.5785,289.5867,1557.0
2018-04-19 13:25:00,351.28,351.58,351.25,351.28,2339.0,289.4384,289.6856,289.4137,289.4384,2339.0
2018-04-19 13:30:00,351.39,351.55,351.15,351.17,1900.0,289.5291,289.6609,289.3313,289.3478,1900.0
2018-04-19 13:35:00,351.01,351.59,350.98,351.44,2849.0,289.216,289.6939,289.1912,289.5703,2849.0
2018-04-19 13:40:00,351.56,351.73,351.39,351.6,2530.0,289.6691,289.8092,289.5291,289.7021,2530.0
2018-04-19 13:45:00,351.64,351.74,351.46,351.6,2029.0,289.735,289.8174,289.5867,289.7021,2029.0
2018-04-19 13:50:00,351.62,352.45,351.62,352.28,6770.0,289.7186,290.4025,289.7186,290.2624,6770.0
2018-04-19 13:55:00,352.3,352.42,352.05,352.38,4725.0,290.2789,290.3777,290.0729,290.3448,4725.0
2018-04-19 14:00:00,352.29,352.57,352.07,352.44,5236.0,290.2706,290.5013,290.0893,290.3942,5236.0
2018-04-19 14:05:00,352.29,352.61,352.17,352.17,3811.0,290.2706,290.5343,290.1717,290.1717,3811.0
2018-04-19 14:10:00,352.31,352.85,352.3,352.59,11095.0,290.2871,290.732,290.2789,290.5178,11095.0
2018-04-19 14:15:00,352.59,352.8,352.46,352.5,6269.0,290.5178,290.6908,290.4107,290.4436,6269.0
2018-04-19 14:20:00,352.4,352.59,352.22,352.4,7995.0,290.3613,290.5178,290.2129,290.3613,7995.0
2018-04-19 14:25:00,352.39,352.85,352.24,352.85,5100.0,290.353,290.732,290.2294,290.732,5100.0
2018-04-19 14:30:00,352.81,353.02,352.75,352.94,2968.0,290.6991,290.8721,290.6496,290.8062,2968.0
2018-04-19 14:35:00,352.92,352.97,352.56,352.93,9624.0,290.7897,290.8309,290.4931,290.7979,9624.0
2018-04-19 14:40:00,352.96,353.12,352.8,353.02,4909.0,290.8227,290.9545,290.6908,290.8721,4909.0
2018-04-19 14:45:00,353.11,353.11,352.84,353.0,3151.0,290.9463,290.9463,290.7238,290.8556,3151.0
2018-04-19 14:50:00,352.87,353.09,352.73,352.82,4300.0,290.7485,290.9298,290.6332,290.7073,4300.0
2018-04-19 14:55:00,352.93,353.19,352.83,353.19,5344.0,290.7979,291.0122,290.7156,291.0122,5344.0
2018-04-19 15:00:00,353.18,353.52,353.08,353.32,6095.0,291.0039,291.2841,290.9215,291.1193,6095.0
2018-04-19 15:05:00,353.37,353.4,353.11,353.18,7090.0,291.1605,291.1852,290.9463,291.0039,7090.0
2018-04-19 15:10:00,353.1,353.19,353.01,353.1,1233.0,290.938,291.0122,290.8639,290.938,1233.0
2018-04-19 15:15:00,353.03,353.03,352.59,352.75,3624.0,290.8803,290.8803,290.5178,290.6496,3624.0
2018-04-19 15:20:00,352.77,352.77,352.51,352.57,4685.0,290.6661,290.6661,290.4519,290.5013,4685.0
2018-04-19 15:25:00,352.5,352.56,352.31,352.31,4257.0,290.4436,290.4931,290.2871,290.2871,4257.0
2018-04-19 15:30:00,352.37,353.03,352.35,353.03,9117.0,290.3365,290.8803,290.3201,290.8803,9117.0
2018-04-19 15:35:00,353.4,353.94,353.25,353.47,19156.0,291.1852,291.6301,291.0616,291.2429,19156.0
2018-04-19 15:40:00,353.42,354.01,353.32,354.0,8221.0,291.2017,291.6878,291.1193,291.6796,8221.0
2018-04-19 15:45:00,354.0,354.06,353.63,353.67,20170.0,291.6796,291.729,291.3747,291.4077,20170.0
2018-04-19 15:50:00,353.73,353.79,353.19,353.25,16906.0,291.4571,291.5065,291.0122,291.0616,16906.0
2018-04-19 15:55:00,353.22,353.38,352.62,353.35,29885.0,291.0369,291.1687,290.5425,291.144,29885.0
2018-04-20 09:30:00,354.53,355.0,352.03,352.14,94357.0,292.1163,292.5035,290.0564,290.147,94357.0
2018-04-20 09:35:00,352.03,353.88,352.02,353.88,11760.0,290.0564,291.5807,290.0482,291.5807,11760.0
2018-04-20 09:40:00,353.94,354.05,352.97,353.31,7706.0,291.6301,291.7208,290.8309,291.1111,7706.0
2018-04-20 09:45:00,353.07,353.09,351.34,351.55,13509.0,290.9133,290.9298,289.4879,289.6609,13509.0
2018-04-20 09:50:00,351.55,352.96,351.55,352.84,9623.0,289.6609,290.8227,289.6609,290.7238,9623.0
2018-04-20 09:55:00,352.97,353.76,352.97,353.74,7296.0,290.8309,291.4818,290.8309,291.4654,7296.0
2018-04-20 10:00:00,353.65,353.65,353.27,353.27,5808.0,291.3912,291.3912,291.0781,291.0781,5808.0
2018-04-20 10:05:00,353.14,353.73,353.13,353.62,4762.0,290.971,291.4571,290.9627,291.3665,4762.0
2018-04-20 10:10:00,353.47,353.57,352.76,353.37,12260.0,291.2429,291.3253,290.6579,291.1605,12260.0
2018-04-20 10:15:00,353.31,353.9,352.99,353.8,9407.0,291.1111,291.5972,290.8474,291.5148,9407.0
2018-04-20 10:20:00,353.84,353.9,353.38,353.77,4860.0,291.5477,291.5972,291.1687,291.4901,4860.0
2018-04-20 10:25:00,353.84,354.12,353.71,353.84,8262.0,291.5477,291.7785,291.4406,291.5477,8262.0
2018-04-20 10:30:00,353.82,354.13,353.6,353.79,4269.0,291.5313,291.7867,291.35,291.5065,4269.0
2018-04-20 10:35:00,353.79,353.9,353.53,353.83,6899.0,291.5065,291.5972,291.2923,291.5395,6899.0
2018-04-20 10:40:00,353.75,353.75,353.03,353.14,6615.0,291.4736,291.4736,290.8803,290.971,6615.0
2018-04-20 10:45:00,353.26,353.44,353.1,353.18,4748.0,291.0699,291.2182,290.938,291.0039,4748.0
2018-04-20 10:50:00,353.09,353.38,352.66,352.83,6262.0,290.9298,291.1687,290.5755,290.7156,6262.0
2018-04-20 10:55:00,352.97,353.08,352.5,352.69,5672.0,290.8309,290.9215,290.4436,290.6002,5672.0
2018-04-20 11:00:00,352.52,352.62,351.73,351.99,4663.0,290.4601,290.5425,289.8092,290.0234,4663.0
2018-04-20 11:05:00,351.86,352.37,351.85,351.92,4122.0,289.9163,290.3365,289.9081,289.9658,4122.0
2018-04-20 11:10:00,351.81,351.87,351.13,351.65,5815.0,289.8751,289.9246,289.3148,289.7433,5815.0
2018-04-20 11:15:00,351.78,352.29,351.7,352.29,3900.0,289.8504,290.2706,289.7845,290.2706,3900.0
2018-04-20 11:20:00,352.27,352.96,352.27,352.96,4802.0,290.2541,290.8227,290.2541,290.8227,4802.0
2018-04-20 11:25:00,353.0,353.54,352.9,353.2,7706.0,290.8556,291.3006,290.7732,291.0204,7706.0
2018-04-20 11:30:00,353.11,353.58,352.95,352.98,7279.0,290.9463,291.3335,290.8144,290.8391,7279.0
2018-04-20 11:35:00,352.9,353.28,352.63,353.14,4094.0,290.7732,291.0863,290.5508,290.971,4094.0
2018-04-20 11:40:00,353.03,353.7,352.79,352.8,6305.0,290.8803,291.4324,290.6826,290.6908,6305.0
2018-04-20 11:45:00,352.97,352.97,352.55,352.57,2472.0,290.8309,290.8309,290.4848,290.5013,2472.0
2018-04-20 11:50:00,352.57,352.57,352.05,352.05,6664.0,290.5013,290.5013,290.0729,290.0729,6664.0
2018-04-20 11:55:00,352.04,352.42,351.87,351.98,3314.0,290.0646,290.3777,289.9246,290.0152,3314.0
2018-04-20 12:00:00,351.92,352.15,351.91,352.15,3159.0,289.9658,290.1553,289.9575,290.1553,3159.0
2018-04-20 12:05:00,352.03,352.57,351.93,352.54,4658.0,290.0564,290.5013,289.974,290.4766,4658.0
2018-04-20 12:10:00,352.55,352.55,352.12,352.12,5005.0,290.4848,290.4848,290.1305,290.1305,5005.0
2018-04-20 12:15:00,352.11,352.32,351.91,351.91,3337.0,290.1223,290.2953,289.9575,289.9575,3337.0
2018-04-20 12:20:00,351.87,352.15,351.86,352.08,2268.0,289.9246,290.1553,289.9163,290.0976,2268.0
2018-04-20 12:25:00,352.09,352.39,351.97,352.06,7055.0,290.1058,290.353,290.007,290.0811,7055.0
2018-04-20 12:30:00,352.23,352.46,351.9,352.42,5121.0,290.2212,290.4107,289.9493,290.3777,5121.0
2018-04-20 12:35:00,352.58,352.63,352.38,352.47,4019.0,290.5096,290.5508,290.3448,290.4189,4019.0
2018-04-20 12:40:00,352.48,352.57,352.34,352.56,1840.0,290.4272,290.5013,290.3118,290.4931,1840.0
2018-04-20 12:45:00,352.48,352.61,352.09,352.2,3921.0,290.4272,290.5343,290.1058,290.1965,3921.0
2018-04-20 12:50:00,352.43,352.74,352.43,352.74,1231.0,290.386,290.6414,290.386,290.6414,1231.0
2018-04-20 12:55:00,352.75,352.83,352.23,352.55,7097.0,290.6496,290.7156,290.2212,290.4848,7097.0
2018-04-20 13:00:00,352.45,352.92,352.34,352.92,7221.0,290.4025,290.7897,290.3118,290.7897,7221.0
2018-04-20 13:05:00,352.83,353.23,352.71,353.05,13004.0,290.7156,291.0451,290.6167,290.8968,13004.0
2018-04-20 13:10:00,353.08,353.5,353.08,353.42,1224.0,290.9215,291.2676,290.9215,291.2017,1224.0
2018-04-20 13:15:00,353.6,353.78,353.42,353.49,4911.0,291.35,291.4983,291.2017,291.2594,4911.0
2018-04-20 13:20:00,353.57,353.57,353.04,353.22,4663.0,291.3253,291.3253,290.8886,291.0369,4663.0
2018-04-20 13:25:00,353.04,353.39,352.93,353.38,9030.0,290.8886,291.177,290.7979,291.1687,9030.0
2018-04-20 13:30:00,353.27,353.27,353.11,353.11,1300.0,291.0781,291.0781,290.9463,290.9463,1300.0
2018-04-20 13:35:00,353.15,353.54,353.15,353.54,1828.0,290.9792,291.3006,290.9792,291.3006,1828.0
2018-04-20 13:40:00,353.57,353.88,353.57,353.68,2592.0,291.3253,291.5807,291.3253,291.4159,2592.0
2018-04-20 13:45:00,353.79,353.91,353.6,353.91,5200.0,291.5065,291.6054,291.35,291.6054,5200.0
2018-04-20 13:50:00,353.77,353.77,353.52,353.64,3354.0,291.4901,291.4901,291.2841,291.383,3354.0
2018-04-20 13:55:00,353.7,353.74,353.36,353.36,2585.0,291.4324,291.4654,291.1522,291.1522,2585.0
2018-04-20 14:00:00,353.39,353.57,353.33,353.55,4090.0,291.177,291.3253,291.1275,291.3088,4090.0
2018-04-20 14:05:00,353.46,353.75,353.46,353.64,7363.0,291.2346,291.4736,291.2346,291.383,7363.0
2018-04-20 14:10:00,353.73,353.8,353.27,353.42,7660.0,291.4571,291.5148,291.0781,291.2017,7660.0
2018-04-20 14:15:00,353.46,353.47,353.13,353.15,4248.0,291.2346,291.2429,290.9627,290.9792,4248.0
2018-04-20 14:20:00,353.22,353.56,353.22,353.56,2400.0,291.0369,291.317,291.0369,291.317,2400.0
2018-04-20 14:25:00,353.4,353.58,353.21,353.58,2600.0,291.1852,291.3335,291.0287,291.3335,2600.0
2018-04-20 14:30:00,353.61,353.87,353.39,353.57,5315.0,291.3582,291.5725,291.177,291.3253,5315.0
2018-04-20 14:35:00,353.4,353.61,353.2,353.61,10922.0,291.1852,291.3582,291.0204,291.3582,10922.0
2018-04-20 14:40:00,353.61,353.89,353.61,353.71,4082.0,291.3582,291.5889,291.3582,291.4406,4082.0
2018-04-20 14:45:00,353.62,353.83,353.52,353.76,5093.0,291.3665,291.5395,291.2841,291.4818,5093.0
2018-04-20 14:50:00,353.83,353.83,353.54,353.72,4490.0,291.5395,291.5395,291.3006,291.4489,4490.0
2018-04-20 14:55:00,353.72,353.78,353.52,353.53,5328.0,291.4489,291.4983,291.2841,291.2923,5328.0
2018-04-20 15:00:00,353.56,353.66,353.24,353.38,7489.0,291.317,291.3994,291.0534,291.1687,7489.0
2018-04-20 15:05:00,353.21,353.31,352.46,352.58,9475.0,291.0287,291.1111,290.4107,290.5096,9475.0
2018-04-20 15:10:00,352.64,352.7,352.43,352.47,5698.0,290.559,290.6084,290.386,290.4189,5698.0
2018-04-20 15:15:00,352.47,352.58,351.88,351.88,11821.0,290.4189,290.5096,289.9328,289.9328,11821.0
2018-04-20 15:20:00,351.84,352.17,351.53,351.74,16283.0,289.8998,290.1717,289.6444,289.8174,16283.0
2018-04-20 15:25:00,351.78,351.81,351.43,351.68,15981.0,289.8504,289.8751,289.562,289.768,15981.0
2018-04-20 15:30:00,351.61,351.87,351.54,351.76,20389.0,289.7103,289.9246,289.6527,289.8339,20389.0
2018-04-20 15:35:00,351.76,352.1,351.65,352.0,19444.0,289.8339,290.1141,289.7433,290.0317,19444.0
2018-04-20 15:40:00,352.02,352.2,351.79,351.82,23278.0,290.0482,290.1965,289.8586,289.8834,23278.0
2018-04-20 15:45:00,351.75,352.07,351.43,351.56,42233.0,289.8257,290.0893,289.562,289.6691,42233.0
2018-04-20 15:50:00,351.56,351.76,351.44,351.45,35343.0,289.6691,289.8339,289.5703,289.5785,35343.0
2018-04-20 15:55:00,351.57,352.25,351.49,352.09,87944.0,289.6774,290.2377,289.6115,290.1058,87944.0
2018-04-23 09:30:00,352.79,353.92,352.45,353.92,46132.0,290.6826,291.6137,290.4025,291.6137,46132.0
2018-04-23 09:35:00,353.66,354.59,353.5,354.54,13444.0,291.3994,292.1657,291.2676,292.1245,13444.0
2018-04-23 09:40:00,354.44,355.83,354.41,355.13,47473.0,292.0421,293.1874,292.0174,292.6106,47473.0
2018-04-23 09:45:00,355.25,357.0,354.84,355.55,42622.0,292.7095,294.1514,292.3717,292.9567,42622.0
2018-04-23 09:50:00,355.54,356.47,355.54,356.18,35169.0,292.9485,293.7147,292.9485,293.4758,35169.0
2018-04-23 09:55:00,355.98,356.18,355.21,355.53,22446.0,293.311,293.4758,292.6766,292.9402,22446.0
2018-04-23 10:00:00,355.71,355.95,354.06,354.15,46657.0,293.0885,293.2863,291.729,291.8032,46657.0
2018-04-23 10:05:00,354.14,354.87,354.04,354.38,44237.0,291.7949,292.3964,291.7125,291.9927,44237.0
2018-04-23 10:10:00,354.41,355.08,354.29,354.7,26788.0,292.0174,292.5694,291.9185,292.2563,26788.0
2018-04-23 10:15:00,354.67,354.82,354.05,354.09,38069.0,292.2316,292.3552,291.7208,291.7537,38069.0
2018-04-23 10:20:00,354.05,354.78,354.05,354.71,32049.0,291.7208,292.3223,291.7208,292.2646,32049.0
2018-04-23 10:25:00,354.64,354.85,353.79,354.09,21856.0,292.2069,292.3799,291.5065,291.7537,21856.0
2018-04-23 10:30:00,354.15,354.35,353.74,354.35,10086.0,291.8032,291.968,291.4654,291.968,10086.0
2018-04-23 10:35:00,354.26,354.75,353.83,354.33,13806.0,291.8938,292.2975,291.5395,291.9515,13806.0
2018-04-23 10:40:00,354.24,354.36,353.83,354.36,8919.0,291.8773,291.9762,291.5395,291.9762,8919.0
2018-04-23 10:45:00,354.57,354.85,354.5,354.63,6658.0,292.1492,292.3799,292.0916,292.1987,6658.0
2018-04-23 10:50:00,354.68,354.92,354.21,354.21,7105.0,292.2399,292.4376,291.8526,291.8526,7105.0
2018-04-23 10:55:00,354.1,354.6,354.09,354.53,7377.0,291.762,292.174,291.7537,292.1163,7377.0
2018-04-23 11:00:00,354.53,354.69,354.1,354.29,13519.0,292.1163,292.2481,291.762,291.9185,13519.0
2018-04-23 11:05:00,354.32,355.12,354.32,355.12,8563.0,291.9432,292.6024,291.9432,292.6024,8563.0
2018-04-23 11:10:00,355.22,355.94,355.07,355.94,14346.0,292.6848,293.278,292.5612,293.278,14346.0
2018-04-23 11:15:00,355.92,356.2,355.59,355.59,13117.0,293.2616,293.4923,292.9897,292.9897,13117.0
2018-04-23 11:20:00,355.51,355.72,355.43,355.61,6154.0,292.9237,293.0968,292.8578,293.0061,6154.0
2018-04-23 11:25:00,355.54,355.98,355.32,355.76,11320.0,292.9485,293.311,292.7672,293.1297,11320.0
2018-04-23 11:30:00,355.83,355.86,355.31,355.75,14066.0,293.1874,293.2121,292.759,293.1215,14066.0
2018-04-23 11:35:00,355.53,355.54,355.16,355.21,4640.0,292.9402,292.9485,292.6354,292.6766,4640.0
2018-04-23 11:40:00,355.25,355.69,355.25,355.68,3543.0,292.7095,293.0721,292.7095,293.0638,3543.0
2018-04-23 11:45:00,355.68,355.7,355.2,355.34,13115.0,293.0638,293.0803,292.6683,292.7837,13115.0
2018-04-23 11:50:00,355.19,355.48,355.13,355.45,3236.0,292.6601,292.899,292.6106,292.8743,3236.0
2018-04-23 11:55:00,355.49,355.59,355.11,355.49,5777.0,292.9073,292.9897,292.5942,292.9073,5777.0
2018-04-23 12:00:00,355.42,355.54,355.26,355.49,10997.0,292.8496,292.9485,292.7178,292.9073,10997.0
2018-04-23 12:05:00,355.51,355.68,355.31,355.5,5454.0,292.9237,293.0638,292.759,292.9155,5454.0
2018-04-23 12:10:00,355.56,355.99,355.43,355.71,9895.0,292.9649,293.3192,292.8578,293.0885,9895.0
2018-04-23 12:15:00,355.71,355.9,355.56,355.73,6864.0,293.0885,293.2451,292.9649,293.105,6864.0
2018-04-23 12:20:00,355.79,356.46,355.79,356.22,12608.0,293.1545,293.7065,293.1545,293.5088,12608.0
2018-04-23 12:25:00,356.21,356.27,356.07,356.11,7194.0,293.5005,293.55,293.3852,293.4181,7194.0
2018-04-23 12:30:00,356.08,356.64,356.01,356.6,14077.0,293.3934,293.8548,293.3357,293.8219,14077.0
2018-04-23 12:35:00,356.53,356.87,356.43,356.79,13101.0,293.7642,294.0443,293.6818,293.9784,13101.0
2018-04-23 12:40:00,356.84,357.0,356.78,356.83,15029.0,294.0196,294.1514,293.9702,294.0114,15029.0
2018-04-23 12:45:00,356.88,357.08,356.41,356.46,22171.0,294.0526,294.2174,293.6653,293.7065,22171.0
2018-04-23 12:50:00,356.5,357.15,356.5,356.96,15780.0,293.7395,294.275,293.7395,294.1185,15780.0
2018-04-23 12:55:00,357.04,357.2,356.72,356.86,15195.0,294.1844,294.3162,293.9207,294.0361,15195.0
2018-04-23 13:00:00,356.77,357.28,356.7,357.08,9254.0,293.9619,294.3821,293.9043,294.2174,9254.0
2018-04-23 13:05:00,357.07,357.69,356.98,357.04,15441.0,294.2091,294.72,294.135,294.1844,15441.0
2018-04-23 13:10:00,357.11,357.41,356.95,357.06,10526.0,294.2421,294.4893,294.1102,294.2009,10526.0
2018-04-23 13:15:00,357.02,357.34,356.7,357.24,8474.0,294.1679,294.4316,293.9043,294.3492,8474.0
2018-04-23 13:20:00,357.43,357.69,356.99,357.42,13659.0,294.5057,294.72,294.1432,294.4975,13659.0
2018-04-23 13:25:00,357.49,357.85,357.49,357.75,9554.0,294.5552,294.8518,294.5552,294.7694,9554.0
2018-04-23 13:30:00,357.82,358.13,357.4,357.41,18317.0,294.8271,295.0825,294.481,294.4893,18317.0
2018-04-23 13:35:00,357.39,357.57,357.13,357.16,9321.0,294.4728,294.6211,294.2586,294.2833,9321.0
2018-04-23 13:40:00,357.12,357.25,357.0,357.12,6807.0,294.2503,294.3574,294.1514,294.2503,6807.0
2018-04-23 13:45:00,357.13,357.53,357.11,357.4,7519.0,294.2586,294.5881,294.2421,294.481,7519.0
2018-04-23 13:50:00,357.41,358.0,357.4,357.99,8352.0,294.4893,294.9754,294.481,294.9672,8352.0
2018-04-23 13:55:00,357.91,358.36,357.9,358.31,11865.0,294.9012,295.272,294.893,295.2308,11865.0
2018-04-23 14:00:00,358.29,358.44,357.53,357.54,12674.0,295.2143,295.3379,294.5881,294.5964,12674.0
2018-04-23 14:05:00,357.52,357.53,357.03,357.11,13650.0,294.5799,294.5881,294.1762,294.2421,13650.0
2018-04-23 14:10:00,357.16,357.49,356.64,356.68,14589.0,294.2833,294.5552,293.8548,293.8878,14589.0
2018-04-23 14:15:00,356.6,356.81,356.51,356.7,10392.0,293.8219,293.9949,293.7477,293.9043,10392.0
2018-04-23 14:20:00,356.68,356.94,356.33,356.33,14421.0,293.8878,294.102,293.5994,293.5994,14421.0
2018-04-23 14:25:00,356.42,356.42,355.72,356.01,15140.0,293.6735,293.6735,293.0968,293.3357,15140.0
2018-04-23 14:30:00,355.91,356.11,355.7,355.84,14090.0,293.2533,293.4181,293.0803,293.1957,14090.0
2018-04-23 14:35:00,355.87,356.62,355.87,356.38,20686.0,293.2204,293.8383,293.2204,293.6406,20686.0
2018-04-23 14:40:00,356.33,356.64,356.18,356.64,9702.0,293.5994,293.8548,293.4758,293.8548,9702.0
2018-04-23 14:45:00,356.57,356.64,356.26,356.39,8201.0,293.7971,293.8548,293.5417,293.6488,8201.0
2018-04-23 14:50:00,356.38,356.38,355.79,355.8,12765.0,293.6406,293.6406,293.1545,293.1627,12765.0
2018-04-23 14:55:00,355.79,356.16,355.75,356.08,15721.0,293.1545,293.4593,293.1215,293.3934,15721.0
2018-04-23 15:00:00,356.01,356.72,355.99,356.52,13854.0,293.3357,293.9207,293.3192,293.7559,13854.0
2018-04-23 15:05:00,356.52,356.94,356.37,356.71,16171.0,293.7559,294.102,293.6323,293.9125,16171.0
2018-04-23 15:10:00,356.68,357.05,356.57,356.91,11686.0,293.8878,294.1926,293.7971,294.0773,11686.0
2018-04-23 15:15:00,356.96,357.06,356.68,356.84,10848.0,294.1185,294.2009,293.8878,294.0196,10848.0
2018-04-23 15:20:00,356.81,357.01,356.51,356.9,15594.0,293.9949,294.1597,293.7477,294.069,15594.0
2018-04-23 15:25:00,356.8,357.05,356.8,357.02,16802.0,293.9866,294.1926,293.9866,294.1679,16802.0
2018-04-23 15:30:00,357.03,357.5,357.03,357.28,18837.0,294.1762,294.5634,294.1762,294.3821,18837.0
2018-04-23 15:35:00,357.23,357.5,357.12,357.35,14529.0,294.3409,294.5634,294.2503,294.4398,14529.0
2018-04-23 15:40:00,357.35,357.35,357.02,357.34,19651.0,294.4398,294.4398,294.1679,294.4316,19651.0
2018-04-23 15:45:00,357.39,357.52,357.32,357.47,38450.0,294.4728,294.5799,294.4151,294.5387,38450.0
2018-04-23 15:50:00,357.41,357.78,357.36,357.53,37075.0,294.4893,294.7941,294.4481,294.5881,37075.0
2018-04-23 15:55:00,357.5,358.62,357.42,358.45,82292.0,294.5634,295.4862,294.4975,295.3462,82292.0
2018-04-24 09:30:00,360.02,361.99,359.28,359.73,77940.0,296.6398,298.263,296.0301,296.4008,77940.0
2018-04-24 09:35:00,359.37,359.73,352.55,352.75,67097.0,296.1042,296.4008,290.4848,290.6496,67097.0
2018-04-24 09:40:00,352.75,356.86,352.36,356.86,53784.0,290.6496,294.0361,290.3283,294.0361,53784.0
2018-04-24 09:45:00,356.86,357.0,353.09,353.76,35930.0,294.0361,294.1514,290.9298,291.4818,35930.0
2018-04-24 09:50:00,353.77,354.17,352.97,353.96,30110.0,291.4901,291.8197,290.8309,291.6466,30110.0
2018-04-24 09:55:00,353.96,353.96,352.2,352.42,33036.0,291.6466,291.6466,290.1965,290.3777,33036.0
2018-04-24 10:00:00,352.43,352.78,351.71,352.52,34234.0,290.386,290.6744,289.7927,290.4601,34234.0
2018-04-24 10:05:00,352.5,352.75,351.63,351.72,45953.0,290.4436,290.6496,289.7268,289.801,45953.0
2018-04-24 10:10:00,351.81,351.81,350.76,350.93,46611.0,289.8751,289.8751,289.01,289.15,46611.0
2018-04-24 10:15:00,350.86,350.86,347.12,347.24,55345.0,289.0924,289.0924,286.0108,286.1097,55345.0
2018-04-24 10:20:00,347.32,348.77,346.5,346.5,33554.0,286.1756,287.3703,285.4999,285.4999,33554.0
2018-04-24 10:25:00,346.33,346.86,345.68,346.21,26762.0,285.3599,285.7966,284.8243,285.261,26762.0
2018-04-24 10:30:00,346.11,347.29,345.31,345.66,44532.0,285.1786,286.1509,284.5194,284.8078,44532.0
2018-04-24 10:35:00,345.46,347.14,345.4,346.78,28896.0,284.643,286.0273,284.5936,285.7306,28896.0
2018-04-24 10:40:00,346.85,347.71,346.24,347.71,23415.0,285.7883,286.4969,285.2857,286.4969,23415.0
2018-04-24 10:45:00,347.54,348.07,347.09,348.02,28825.0,286.3568,286.7935,285.9861,286.7523,28825.0
2018-04-24 10:50:00,348.11,348.53,347.86,348.29,25037.0,286.8265,287.1726,286.6205,286.9748,25037.0
2018-04-24 10:55:00,348.19,348.96,347.96,347.96,20838.0,286.8924,287.5269,286.7029,286.7029,20838.0
2018-04-24 11:00:00,347.88,349.63,347.77,349.13,23339.0,286.637,288.0789,286.5463,287.6669,23339.0
2018-04-24 11:05:00,348.7,348.95,348.04,348.12,11369.0,287.3126,287.5186,286.7688,286.8347,11369.0
2018-04-24 11:10:00,348.01,348.58,347.86,348.3,15072.0,286.7441,287.2138,286.6205,286.983,15072.0
2018-04-24 11:15:00,348.18,348.29,346.8,347.35,32473.0,286.8842,286.9748,285.7471,286.2003,32473.0
2018-04-24 11:20:00,347.59,348.31,346.1,346.27,54391.0,286.398,286.9913,285.1703,285.3104,54391.0
2018-04-24 11:25:00,346.27,347.0,345.95,346.2,25881.0,285.3104,285.9119,285.0468,285.2527,25881.0
2018-04-24 11:30:00,346.31,346.42,345.44,346.06,33844.0,285.3434,285.434,284.6265,285.1374,33844.0
2018-04-24 11:35:00,346.06,346.19,345.55,345.55,26814.0,285.1374,285.2445,284.7172,284.7172,26814.0
2018-04-24 11:40:00,345.64,345.78,344.32,344.44,31207.0,284.7913,284.9067,283.7037,283.8026,31207.0
2018-04-24 11:45:00,344.46,344.56,342.32,342.8,50834.0,283.8191,283.9015,282.0558,282.4513,50834.0
2018-04-24 11:50:00,342.75,342.76,339.68,339.72,52443.0,282.4101,282.4183,279.8806,279.9135,52443.0
2018-04-24 11:55:00,340.06,340.07,338.0,339.02,38075.0,280.1937,280.2019,278.4963,279.3368,38075.0
2018-04-24 12:00:00,338.94,339.19,337.11,338.49,46066.0,279.2708,279.4768,277.763,278.9001,46066.0
2018-04-24 12:05:00,338.48,340.23,337.88,338.08,37123.0,278.8918,280.3337,278.3974,278.5622,37123.0
2018-04-24 12:10:00,338.19,338.25,336.33,336.33,37024.0,278.6529,278.7023,277.1203,277.1203,37024.0
2018-04-24 12:15:00,336.44,336.53,332.3,332.68,69744.0,277.211,277.2851,273.7998,274.1129,69744.0
2018-04-24 12:20:00,332.76,335.91,332.23,335.91,56533.0,274.1788,276.7743,273.7421,276.7743,56533.0
2018-04-24 12:25:00,335.95,336.85,335.34,336.56,79956.0,276.8072,277.5488,276.3046,277.3098,79956.0
2018-04-24 12:30:00,336.9,337.65,336.51,337.07,68497.0,277.59,278.2079,277.2686,277.73,68497.0
2018-04-24 12:35:00,336.98,337.49,335.88,337.44,27537.0,277.6559,278.0761,276.7495,278.0349,27537.0
2018-04-24 12:40:00,337.26,337.74,336.95,337.62,18025.0,277.8866,278.2821,277.6312,278.1832,18025.0
2018-04-24 12:45:00,337.62,338.29,337.13,337.93,55335.0,278.1832,278.7353,277.7795,278.4386,55335.0
2018-04-24 12:50:00,338.06,338.39,337.81,337.94,29739.0,278.5458,278.8177,278.3398,278.4469,29739.0
2018-04-24 12:55:00,337.94,338.16,336.38,336.57,25473.0,278.4469,278.6282,277.1615,277.3181,25473.0
2018-04-24 13:00:00,336.19,336.53,334.41,334.6,40181.0,277.005,277.2851,275.5383,275.6949,40181.0
2018-04-24 13:05:00,334.61,335.09,334.25,334.59,28761.0,275.7031,276.0986,275.4065,275.6866,28761.0
2018-04-24 13:10:00,334.77,335.21,334.43,335.13,26260.0,275.835,276.1975,275.5548,276.1316,26260.0
2018-04-24 13:15:00,335.15,335.15,333.26,333.27,40985.0,276.1481,276.1481,274.5908,274.599,40985.0
2018-04-24 13:20:00,333.25,333.74,333.16,333.23,33073.0,274.5825,274.9863,274.5084,274.5661,33073.0
2018-04-24 13:25:00,333.17,333.42,332.01,332.28,42910.0,274.5166,274.7226,273.5608,273.7833,42910.0
2018-04-24 13:30:00,332.41,332.41,330.9,330.9,37158.0,273.8904,273.8904,272.6463,272.6463,37158.0
2018-04-24 13:35:00,330.91,331.47,330.64,331.25,21822.0,272.6545,273.1159,272.432,272.9346,21822.0
2018-04-24 13:40:00,331.4,332.37,331.4,332.2,30607.0,273.0582,273.8575,273.0582,273.7174,30607.0
2018-04-24 13:45:00,332.09,333.2,332.0,332.99,28815.0,273.6268,274.5413,273.5526,274.3683,28815.0
2018-04-24 13:50:00,333.11,333.26,331.64,331.64,25395.0,274.4672,274.5908,273.256,273.256,25395.0
2018-04-24 13:55:00,331.76,331.98,331.27,331.8,13743.0,273.3549,273.5361,272.9511,273.3878,13743.0
2018-04-24 14:00:00,331.66,332.09,331.14,331.44,25512.0,273.2725,273.6268,272.844,273.0912,25512.0
2018-04-24 14:05:00,331.33,332.8,331.14,332.57,27673.0,273.0006,274.2118,272.844,274.0223,27673.0
2018-04-24 14:10:00,332.5,334.45,332.5,334.16,21189.0,273.9646,275.5713,273.9646,275.3323,21189.0
2018-04-24 14:15:00,334.15,335.02,334.0,334.86,33508.0,275.3241,276.0409,275.2005,275.9091,33508.0
2018-04-24 14:20:00,334.88,336.81,334.66,336.73,29593.0,275.9256,277.5158,275.7443,277.4499,29593.0
2018-04-24 14:25:00,336.76,337.0,335.63,335.94,26478.0,277.4746,277.6724,276.5436,276.799,26478.0
2018-04-24 14:30:00,335.89,336.56,335.63,336.21,16227.0,276.7578,277.3098,276.5436,277.0214,16227.0
2018-04-24 14:35:00,336.31,337.76,335.8,335.89,39110.0,277.1038,278.2986,276.6836,276.7578,39110.0
2018-04-24 14:40:00,335.88,337.34,335.87,337.32,17862.0,276.7495,277.9525,276.7413,277.936,17862.0
2018-04-24 14:45:00,337.26,337.56,336.81,336.91,18806.0,277.8866,278.1338,277.5158,277.5982,18806.0
2018-04-24 14:50:00,336.97,338.17,336.97,337.15,21607.0,277.6476,278.6364,277.6476,277.796,21607.0
2018-04-24 14:55:00,337.39,337.87,337.0,337.09,10317.0,277.9937,278.3892,277.6724,277.7465,10317.0
2018-04-24 15:00:00,337.18,338.42,337.18,338.38,18623.0,277.8207,278.8424,277.8207,278.8094,18623.0
2018-04-24 15:05:00,338.36,338.89,338.1,338.24,30787.0,278.7929,279.2296,278.5787,278.6941,30787.0
2018-04-24 15:10:00,338.4,339.4,337.82,339.11,34060.0,278.8259,279.6499,278.348,279.4109,34060.0
2018-04-24 15:15:00,339.03,339.69,338.98,339.36,26214.0,279.345,279.8888,279.3038,279.6169,26214.0
2018-04-24 15:20:00,339.35,340.62,339.13,340.34,32469.0,279.6087,280.6551,279.4274,280.4244,32469.0
2018-04-24 15:25:00,340.33,340.53,338.44,338.86,32677.0,280.4161,280.5809,278.8589,279.2049,32677.0
2018-04-24 15:30:00,338.91,339.06,338.41,338.58,30480.0,279.2461,279.3697,278.8341,278.9742,30480.0
2018-04-24 15:35:00,338.53,338.7,338.19,338.58,26523.0,278.933,279.0731,278.6529,278.9742,26523.0
2018-04-24 15:40:00,338.55,338.98,336.23,336.82,52102.0,278.9495,279.3038,277.0379,277.5241,52102.0
2018-04-24 15:45:00,336.82,337.2,336.33,336.65,48247.0,277.5241,277.8372,277.1203,277.384,48247.0
2018-04-24 15:50:00,336.74,337.11,336.41,336.92,57686.0,277.4581,277.763,277.1862,277.6065,57686.0
2018-04-24 15:55:00,337.03,337.3,335.71,336.49,126256.0,277.6971,277.9196,276.6095,277.2522,126256.0
2018-04-25 09:30:00,336.68,337.15,333.43,333.8,65658.0,277.4087,277.796,274.7309,275.0357,65658.0
2018-04-25 09:35:00,334.02,334.72,331.44,332.32,42019.0,275.217,275.7938,273.0912,273.8163,42019.0
2018-04-25 09:40:00,332.85,332.95,327.79,328.42,78993.0,274.253,274.3354,270.0838,270.6028,78993.0
2018-04-25 09:45:00,328.55,330.6,328.34,329.62,37710.0,270.71,272.3991,270.5369,271.5916,37710.0
2018-04-25 09:50:00,329.64,329.64,320.56,326.44,161987.0,271.6081,271.6081,264.1266,268.9714,161987.0
2018-04-25 09:55:00,326.62,326.64,322.57,324.24,95803.0,269.1197,269.1362,265.7827,267.1587,95803.0
2018-04-25 10:00:00,324.22,324.55,323.05,324.1,75138.0,267.1422,267.4141,266.1782,267.0434,75138.0
2018-04-25 10:05:00,324.16,324.41,322.64,323.4,73223.0,267.0928,267.2988,265.8404,266.4666,73223.0
2018-04-25 10:10:00,323.38,324.87,322.86,323.95,87732.0,266.4501,267.6778,266.0217,266.9198,87732.0
2018-04-25 10:15:00,324.19,324.19,322.0,323.27,49502.0,267.1175,267.1175,265.3131,266.3595,49502.0
2018-04-25 10:20:00,323.41,326.46,322.97,325.72,44479.0,266.4748,268.9879,266.1123,268.3782,44479.0
2018-04-25 10:25:00,326.12,327.7,325.57,325.57,35798.0,268.7078,270.0096,268.2546,268.2546,35798.0
2018-04-25 10:30:00,325.59,328.96,325.59,328.85,42688.0,268.2711,271.0478,268.2711,270.9571,42688.0
2018-04-25 10:35:00,328.85,330.22,328.0,328.03,55602.0,270.9571,272.086,270.2568,270.2815,55602.0
2018-04-25 10:40:00,327.89,329.1,327.7,328.9,22573.0,270.1662,271.1631,270.0096,270.9983,22573.0
2018-04-25 10:45:00,328.95,332.4,328.16,331.74,81417.0,271.0395,273.8822,270.3886,273.3384,81417.0
2018-04-25 10:50:00,331.57,332.76,330.01,332.31,32103.0,273.1983,274.1788,271.9129,273.808,32103.0
2018-04-25 10:55:00,332.2,332.37,330.74,331.04,35996.0,273.7174,273.8575,272.5144,272.7616,35996.0
2018-04-25 11:00:00,330.85,332.03,330.46,332.0,34219.0,272.6051,273.5773,272.2837,273.5526,34219.0
2018-04-25 11:05:00,332.0,332.0,330.72,331.04,19931.0,273.5526,273.5526,272.4979,272.7616,19931.0
2018-04-25 11:10:00,331.06,331.7,330.73,330.91,20657.0,272.7781,273.3054,272.5062,272.6545,20657.0
2018-04-25 11:15:00,330.83,330.9,329.38,329.54,20870.0,272.5886,272.6463,271.3938,271.5257,20870.0
2018-04-25 11:20:00,329.54,330.73,329.33,330.23,18454.0,271.5257,272.5062,271.3526,272.0942,18454.0
2018-04-25 11:25:00,330.19,331.29,329.53,330.7,23297.0,272.0612,272.9676,271.5174,272.4815,23297.0
2018-04-25 11:30:00,330.56,331.6,330.39,331.6,15721.0,272.3661,273.223,272.226,273.223,15721.0
2018-04-25 11:35:00,331.36,331.36,329.83,329.89,17772.0,273.0253,273.0253,271.7646,271.8141,17772.0
2018-04-25 11:40:00,329.88,329.96,328.78,329.8,17041.0,271.8058,271.8717,270.8995,271.7399,17041.0
2018-04-25 11:45:00,329.64,330.54,329.46,329.46,13448.0,271.6081,272.3496,271.4598,271.4598,13448.0
2018-04-25 11:50:00,329.25,329.47,328.63,328.63,20527.0,271.2867,271.468,270.7759,270.7759,20527.0
2018-04-25 11:55:00,328.84,329.42,327.77,328.05,23452.0,270.9489,271.4268,270.0673,270.298,23452.0
2018-04-25 12:00:00,328.0,328.65,327.66,327.66,14545.0,270.2568,270.7924,269.9766,269.9766,14545.0
2018-04-25 12:05:00,327.6,327.75,327.2,327.36,21199.0,269.9272,270.0508,269.5976,269.7295,21199.0
2018-04-25 12:10:00,327.41,327.64,326.77,327.63,18760.0,269.7707,269.9602,269.2433,269.9519,18760.0
2018-04-25 12:15:00,327.57,328.25,327.57,327.99,12542.0,269.9025,270.4628,269.9025,270.2485,12542.0
2018-04-25 12:20:00,327.79,327.99,327.29,327.96,6900.0,270.0838,270.2485,269.6718,270.2238,6900.0
2018-04-25 12:25:00,327.89,328.31,327.74,328.04,7082.0,270.1662,270.5122,270.0426,270.2897,7082.0
2018-04-25 12:30:00,328.04,328.83,327.99,328.46,9404.0,270.2897,270.9407,270.2485,270.6358,9404.0
2018-04-25 12:35:00,328.42,328.7,328.14,328.25,11773.0,270.6028,270.8336,270.3721,270.4628,11773.0
2018-04-25 12:40:00,328.24,328.25,327.7,327.95,8535.0,270.4545,270.4628,270.0096,270.2156,8535.0
2018-04-25 12:45:00,328.0,328.75,328.0,328.51,16912.0,270.2568,270.8748,270.2568,270.677,16912.0
2018-04-25 12:50:00,328.43,328.75,328.0,328.49,9510.0,270.6111,270.8748,270.2568,270.6605,9510.0
2018-04-25 12:55:00,328.37,328.73,328.37,328.46,8604.0,270.5616,270.8583,270.5616,270.6358,8604.0
2018-04-25 13:00:00,328.69,329.11,328.47,328.88,15795.0,270.8253,271.1714,270.644,270.9819,15795.0
2018-04-25 13:05:00,328.88,329.99,328.78,329.68,14709.0,270.9819,271.8965,270.8995,271.641,14709.0
2018-04-25 13:10:00,329.73,329.73,328.71,328.71,10095.0,271.6822,271.6822,270.8418,270.8418,10095.0
2018-04-25 13:15:00,328.67,328.97,328.29,328.29,7973.0,270.8088,271.056,270.4957,270.4957,7973.0
2018-04-25 13:20:00,328.31,328.39,327.9,328.21,10385.0,270.5122,270.5781,270.1744,270.4298,10385.0
2018-04-25 13:25:00,328.2,328.7,327.97,328.5,28978.0,270.4216,270.8336,270.2321,270.6688,28978.0
2018-04-25 13:30:00,328.55,329.12,328.01,329.12,12910.0,270.71,271.1796,270.265,271.1796,12910.0
2018-04-25 13:35:00,328.96,329.55,328.91,329.28,17522.0,271.0478,271.5339,271.0066,271.3114,17522.0
2018-04-25 13:40:00,329.29,329.5,328.76,328.88,14527.0,271.3197,271.4927,270.883,270.9819,14527.0
2018-04-25 13:45:00,328.86,328.91,328.12,328.9,9249.0,270.9654,271.0066,270.3557,270.9983,9249.0
2018-04-25 13:50:00,329.0,329.01,328.69,328.69,10665.0,271.0807,271.089,270.8253,270.8253,10665.0
2018-04-25 13:55:00,328.82,329.61,328.63,329.29,13376.0,270.9324,271.5834,270.7759,271.3197,13376.0
2018-04-25 14:00:00,329.56,330.03,329.2,329.71,15154.0,271.5422,271.9294,271.2455,271.6657,15154.0
2018-04-25 14:05:00,329.8,329.91,328.93,328.94,15771.0,271.7399,271.8305,271.0231,271.0313,15771.0
2018-04-25 14:10:00,328.93,328.94,327.92,327.92,11897.0,271.0231,271.0313,270.1909,270.1909,11897.0
2018-04-25 14:15:00,328.17,328.66,327.87,328.33,13615.0,270.3969,270.8006,270.1497,270.5287,13615.0
2018-04-25 14:20:00,328.36,328.44,327.51,327.67,9450.0,270.5534,270.6193,269.853,269.9849,9450.0
2018-04-25 14:25:00,327.74,328.2,327.54,327.76,13220.0,270.0426,270.4216,269.8778,270.059,13220.0
2018-04-25 14:30:00,327.68,328.96,327.66,328.96,12113.0,269.9931,271.0478,269.9766,271.0478,12113.0
2018-04-25 14:35:00,328.78,329.2,328.68,329.05,11423.0,270.8995,271.2455,270.8171,271.1219,11423.0
2018-04-25 14:40:00,329.05,329.59,328.95,329.28,11021.0,271.1219,271.5669,271.0395,271.3114,11021.0
2018-04-25 14:45:00,329.4,329.75,329.02,329.37,13075.0,271.4103,271.6987,271.0972,271.3856,13075.0
2018-04-25 14:50:00,329.3,329.44,329.13,329.37,8909.0,271.3279,271.4433,271.1879,271.3856,8909.0
2018-04-25 14:55:00,329.41,330.36,329.24,330.31,12222.0,271.4186,272.2013,271.2785,272.1601,12222.0
2018-04-25 15:00:00,330.38,330.93,330.38,330.87,21411.0,272.2178,272.671,272.2178,272.6215,21411.0
2018-04-25 15:05:00,330.93,330.93,329.96,330.09,22925.0,272.671,272.671,271.8717,271.9788,22925.0
2018-04-25 15:10:00,330.09,330.42,329.89,330.14,18589.0,271.9788,272.2508,271.8141,272.02,18589.0
2018-04-25 15:15:00,330.13,330.31,329.68,329.68,19126.0,272.0118,272.1601,271.641,271.641,19126.0
2018-04-25 15:20:00,329.71,330.46,329.59,330.08,14300.0,271.6657,272.2837,271.5669,271.9706,14300.0
2018-04-25 15:25:00,330.21,330.28,329.5,329.83,29285.0,272.0777,272.1354,271.4927,271.7646,29285.0
2018-04-25 15:30:00,329.74,329.94,329.02,329.08,18623.0,271.6905,271.8553,271.0972,271.1467,18623.0
2018-04-25 15:35:00,329.09,329.18,328.55,328.67,41338.0,271.1549,271.2291,270.71,270.8088,41338.0
2018-04-25 15:40:00,328.65,328.89,328.23,328.83,21438.0,270.7924,270.9901,270.4463,270.9407,21438.0
2018-04-25 15:45:00,328.69,328.69,327.86,328.58,32049.0,270.8253,270.8253,270.1414,270.7347,32049.0
2018-04-25 15:50:00,328.44,328.62,328.13,328.62,29200.0,270.6193,270.7676,270.3639,270.7676,29200.0
2018-04-25 15:55:00,328.55,329.49,328.55,329.29,86842.0,270.71,271.4845,270.71,271.3197,86842.0
2018-04-26 09:30:00,330.0,331.04,326.65,328.65,58621.0,271.9047,272.7616,269.1444,270.7924,58621.0
2018-04-26 09:35:00,328.55,328.72,326.03,327.17,21328.0,270.71,270.85,268.6336,269.5729,21328.0
2018-04-26 09:40:00,327.27,327.83,326.21,326.21,16651.0,269.6553,270.1167,268.7819,268.7819,16651.0
2018-04-26 09:45:00,326.23,326.68,325.16,326.43,26460.0,268.7984,269.1692,267.9168,268.9632,26460.0
2018-04-26 09:50:00,326.31,326.36,324.13,326.36,21292.0,268.8643,268.9055,267.0681,268.9055,21292.0
2018-04-26 09:55:00,326.31,327.48,326.08,327.08,24802.0,268.8643,269.8283,268.6748,269.4987,24802.0
2018-04-26 10:00:00,327.04,327.69,326.66,327.4,15139.0,269.4658,270.0014,269.1527,269.7624,15139.0
2018-04-26 10:05:00,327.5,328.77,327.36,327.37,32382.0,269.8448,270.8912,269.7295,269.7377,32382.0
2018-04-26 10:10:00,327.42,327.83,327.04,327.21,13415.0,269.7789,270.1167,269.4658,269.6059,13415.0
2018-04-26 10:15:00,327.16,327.44,325.52,325.52,30581.0,269.5647,269.7954,268.2134,268.2134,30581.0
2018-04-26 10:20:00,325.51,326.9,325.01,326.9,155824.0,268.2051,269.3504,267.7932,269.3504,155824.0
2018-04-26 10:25:00,326.77,326.99,326.44,326.78,11219.0,269.2433,269.4246,268.9714,269.2516,11219.0
2018-04-26 10:30:00,326.78,327.68,326.78,327.56,21953.0,269.2516,269.9931,269.2516,269.8942,21953.0
2018-04-26 10:35:00,327.51,328.12,327.28,327.95,15683.0,269.853,270.3557,269.6635,270.2156,15683.0
2018-04-26 10:40:00,328.0,328.05,327.42,327.47,17038.0,270.2568,270.298,269.7789,269.8201,17038.0
2018-04-26 10:45:00,327.55,327.83,327.26,327.83,14249.0,269.886,270.1167,269.6471,270.1167,14249.0
2018-04-26 10:50:00,328.02,328.28,327.81,328.28,6655.0,270.2733,270.4875,270.1002,270.4875,6655.0
2018-04-26 10:55:00,328.19,328.19,327.7,328.0,20144.0,270.4133,270.4133,270.0096,270.2568,20144.0
2018-04-26 11:00:00,328.0,329.14,327.94,328.6,36399.0,270.2568,271.1961,270.2073,270.7512,36399.0
2018-04-26 11:05:00,328.83,328.83,327.52,327.56,16178.0,270.9407,270.9407,269.8613,269.8942,16178.0
2018-04-26 11:10:00,327.64,327.84,327.07,327.36,10115.0,269.9602,270.125,269.4905,269.7295,10115.0
2018-04-26 11:15:00,327.35,329.02,327.27,328.02,35341.0,269.7212,271.0972,269.6553,270.2733,35341.0
2018-04-26 11:20:00,328.04,328.36,327.66,328.11,7324.0,270.2897,270.5534,269.9766,270.3474,7324.0
2018-04-26 11:25:00,328.12,328.76,327.42,328.68,17227.0,270.3557,270.883,269.7789,270.8171,17227.0
2018-04-26 11:30:00,328.66,328.69,328.15,328.27,7323.0,270.8006,270.8253,270.3804,270.4793,7323.0
2018-04-26 11:35:00,328.14,328.91,327.96,328.9,14188.0,270.3721,271.0066,270.2238,270.9983,14188.0
2018-04-26 11:40:00,328.86,329.48,328.59,328.73,9232.0,270.9654,271.4762,270.7429,270.8583,9232.0
2018-04-26 11:45:00,328.72,328.85,328.2,328.44,11171.0,270.85,270.9571,270.4216,270.6193,11171.0
2018-04-26 11:50:00,328.59,328.59,327.88,328.32,8432.0,270.7429,270.7429,270.1579,270.5205,8432.0
2018-04-26 11:55:00,328.54,330.07,328.54,330.07,13667.0,270.7017,271.9624,270.7017,271.9624,13667.0
2018-04-26 12:00:00,330.26,330.38,329.92,330.13,13983.0,272.1189,272.2178,271.8388,272.0118,13983.0
2018-04-26 12:05:00,330.11,330.14,329.86,330.05,8204.0,271.9953,272.02,271.7893,271.9459,8204.0
2018-04-26 12:10:00,330.12,330.8,330.0,330.5,21517.0,272.0036,272.5639,271.9047,272.3167,21517.0
2018-04-26 12:15:00,330.52,330.87,330.25,330.45,8092.0,272.3331,272.6215,272.1107,272.2755,8092.0
2018-04-26 12:20:00,330.36,331.17,330.36,330.95,13873.0,272.2013,272.8687,272.2013,272.6874,13873.0
2018-04-26 12:25:00,330.96,331.41,330.93,331.16,4640.0,272.6957,273.0665,272.671,272.8605,4640.0
2018-04-26 12:30:00,331.18,331.19,330.87,330.87,3223.0,272.877,272.8852,272.6215,272.6215,3223.0
2018-04-26 12:35:00,330.64,330.75,330.25,330.41,10545.0,272.432,272.5227,272.1107,272.2425,10545.0
2018-04-26 12:40:00,330.42,330.55,330.14,330.55,5990.0,272.2508,272.3579,272.02,272.3579,5990.0
2018-04-26 12:45:00,330.69,331.25,330.46,331.01,15280.0,272.4732,272.9346,272.2837,272.7369,15280.0
2018-04-26 12:50:00,331.01,331.49,331.0,331.31,23914.0,272.7369,273.1324,272.7286,272.9841,23914.0
2018-04-26 12:55:00,331.5,332.16,331.15,331.18,18168.0,273.1406,273.6844,272.8522,272.877,18168.0
2018-04-26 13:00:00,331.28,332.5,331.28,332.37,16404.0,272.9594,273.9646,272.9594,273.8575,16404.0
2018-04-26 13:05:00,332.52,332.78,332.12,332.62,16487.0,273.9811,274.1953,273.6515,274.0635,16487.0
2018-04-26 13:10:00,332.63,333.61,332.57,333.61,19965.0,274.0717,274.8792,274.0223,274.8792,19965.0
2018-04-26 13:15:00,333.58,334.23,333.42,334.23,10362.0,274.8544,275.39,274.7226,275.39,10362.0
2018-04-26 13:20:00,334.1,334.55,333.91,334.38,13426.0,275.2829,275.6537,275.1264,275.5136,13426.0
2018-04-26 13:25:00,334.4,334.73,334.4,334.7,10853.0,275.5301,275.802,275.5301,275.7773,10853.0
2018-04-26 13:30:00,334.67,334.86,333.76,334.14,12359.0,275.7526,275.9091,275.0028,275.3159,12359.0
2018-04-26 13:35:00,334.19,334.52,334.09,334.46,26188.0,275.3571,275.629,275.2747,275.5795,26188.0
2018-04-26 13:40:00,334.38,334.46,333.92,334.18,6722.0,275.5136,275.5795,275.1346,275.3488,6722.0
2018-04-26 13:45:00,334.25,334.67,334.06,334.6,5124.0,275.4065,275.7526,275.2499,275.6949,5124.0
2018-04-26 13:50:00,334.59,334.59,334.2,334.31,5463.0,275.6866,275.6866,275.3653,275.4559,5463.0
2018-04-26 13:55:00,334.38,334.42,333.76,333.76,6265.0,275.5136,275.5466,275.0028,275.0028,6265.0
2018-04-26 14:00:00,333.67,333.78,333.49,333.55,6448.0,274.9286,275.0192,274.7803,274.8297,6448.0
2018-04-26 14:05:00,333.49,333.49,332.72,332.96,17078.0,274.7803,274.7803,274.1458,274.3436,17078.0
2018-04-26 14:10:00,333.08,333.31,332.6,332.61,11546.0,274.4425,274.632,274.047,274.0552,11546.0
2018-04-26 14:15:00,332.6,332.63,332.03,332.09,12134.0,274.047,274.0717,273.5773,273.6268,12134.0
2018-04-26 14:20:00,332.17,332.21,331.68,331.73,7178.0,273.6927,273.7256,273.2889,273.3301,7178.0
2018-04-26 14:25:00,331.8,331.8,331.47,331.49,7932.0,273.3878,273.3878,273.1159,273.1324,7932.0
2018-04-26 14:30:00,331.55,331.99,331.46,331.99,8236.0,273.1818,273.5444,273.1077,273.5444,8236.0
2018-04-26 14:35:00,332.02,332.14,331.63,331.67,7042.0,273.5691,273.668,273.2477,273.2807,7042.0
2018-04-26 14:40:00,331.78,332.67,331.76,332.67,8396.0,273.3713,274.1046,273.3549,274.1046,8396.0
2018-04-26 14:45:00,332.86,332.91,332.41,332.67,5351.0,274.2612,274.3024,273.8904,274.1046,5351.0
2018-04-26 14:50:00,332.53,332.7,332.33,332.52,7764.0,273.9893,274.1294,273.8245,273.9811,7764.0
2018-04-26 14:55:00,332.53,332.66,331.83,331.95,5391.0,273.9893,274.0964,273.4125,273.5114,5391.0
2018-04-26 15:00:00,331.93,332.19,331.93,332.13,4001.0,273.4949,273.7092,273.4949,273.6597,4001.0
2018-04-26 15:05:00,332.04,332.08,331.34,331.42,6167.0,273.5856,273.6185,273.0088,273.0747,6167.0
2018-04-26 15:10:00,331.29,331.61,331.18,331.61,8703.0,272.9676,273.2313,272.877,273.2313,8703.0
2018-04-26 15:15:00,331.57,331.65,331.29,331.56,9517.0,273.1983,273.2642,272.9676,273.1901,9517.0
2018-04-26 15:20:00,331.36,331.36,331.0,331.0,6815.0,273.0253,273.0253,272.7286,272.7286,6815.0
2018-04-26 15:25:00,331.04,331.2,330.66,330.75,6613.0,272.7616,272.8934,272.4485,272.5227,6613.0
2018-04-26 15:30:00,330.71,331.1,330.66,331.08,10650.0,272.4897,272.811,272.4485,272.7946,10650.0
2018-04-26 15:35:00,331.16,331.16,330.69,330.7,10214.0,272.8605,272.8605,272.4732,272.4815,10214.0
2018-04-26 15:40:00,330.67,330.84,330.41,330.77,11352.0,272.4567,272.5968,272.2425,272.5391,11352.0
2018-04-26 15:45:00,330.78,330.79,330.46,330.55,13807.0,272.5474,272.5556,272.2837,272.3579,13807.0
2018-04-26 15:50:00,330.64,331.05,330.2,331.05,22699.0,272.432,272.7698,272.0695,272.7698,22699.0
2018-04-26 15:55:00,331.12,331.13,330.36,330.41,55271.0,272.8275,272.8358,272.2013,272.2425,55271.0
2018-04-27 09:30:00,329.95,329.95,326.65,328.68,45183.0,271.8635,271.8635,269.1444,270.8171,45183.0
2018-04-27 09:35:00,328.21,328.35,327.15,328.19,18609.0,270.4298,270.5452,269.5564,270.4133,18609.0
2018-04-27 09:40:00,328.19,330.23,328.19,329.41,12298.0,270.4133,272.0942,270.4133,271.4186,12298.0
2018-04-27 09:45:00,329.2,329.51,328.33,328.85,8640.0,271.2455,271.501,270.5287,270.9571,8640.0
2018-04-27 09:50:00,328.97,329.12,327.88,328.96,13556.0,271.056,271.1796,270.1579,271.0478,13556.0
2018-04-27 09:55:00,329.03,329.9,328.87,329.76,15219.0,271.1055,271.8223,270.9736,271.7069,15219.0
2018-04-27 10:00:00,330.0,330.03,329.02,329.02,8061.0,271.9047,271.9294,271.0972,271.0972,8061.0
2018-04-27 10:05:00,328.98,329.03,327.68,327.97,16324.0,271.0643,271.1055,269.9931,270.2321,16324.0
2018-04-27 10:10:00,327.83,328.16,327.26,327.5,24253.0,270.1167,270.3886,269.6471,269.8448,24253.0
2018-04-27 10:15:00,327.43,327.96,327.37,327.54,6851.0,269.7871,270.2238,269.7377,269.8778,6851.0
2018-04-27 10:20:00,327.54,327.77,327.24,327.44,33166.0,269.8778,270.0673,269.6306,269.7954,33166.0
2018-04-27 10:25:00,327.5,327.65,327.25,327.42,23805.0,269.8448,269.9684,269.6388,269.7789,23805.0
2018-04-27 10:30:00,327.43,327.51,326.05,326.22,15996.0,269.7871,269.853,268.6501,268.7901,15996.0
2018-04-27 10:35:00,326.28,326.51,325.12,325.15,23324.0,268.8396,269.0291,267.8838,267.9085,23324.0
2018-04-27 10:40:00,325.14,325.38,324.28,324.78,19028.0,267.9003,268.098,267.1917,267.6037,19028.0
2018-04-27 10:45:00,324.78,325.21,324.67,325.05,20426.0,267.6037,267.958,267.513,267.8261,20426.0
2018-04-27 10:50:00,324.99,325.37,324.81,324.81,14265.0,267.7767,268.0898,267.6284,267.6284,14265.0
2018-04-27 10:55:00,324.82,325.04,324.25,324.25,15486.0,267.6366,267.8179,267.167,267.167,15486.0
2018-04-27 11:00:00,324.15,324.62,324.13,324.3,8799.0,267.0846,267.4718,267.0681,267.2082,8799.0
2018-04-27 11:05:00,324.35,324.49,323.8,324.41,28684.0,267.2494,267.3647,266.7962,267.2988,28684.0
2018-04-27 11:10:00,324.35,325.0,324.18,324.46,23728.0,267.2494,267.7849,267.1093,267.34,23728.0
2018-04-27 11:15:00,324.39,325.09,324.21,324.68,11779.0,267.2823,267.8591,267.134,267.5213,11779.0
2018-04-27 11:20:00,324.86,324.86,324.45,324.59,9446.0,267.6696,267.6696,267.3317,267.4471,9446.0
2018-04-27 11:25:00,324.42,324.42,324.16,324.4,12452.0,267.307,267.307,267.0928,267.2906,12452.0
2018-04-27 11:30:00,324.26,324.32,323.97,324.1,12395.0,267.1752,267.2246,266.9363,267.0434,12395.0
2018-04-27 11:35:00,324.1,324.25,323.8,323.8,10581.0,267.0434,267.167,266.7962,266.7962,10581.0
2018-04-27 11:40:00,323.9,323.91,323.18,323.3,10576.0,266.8786,266.8868,266.2853,266.3842,10576.0
2018-04-27 11:45:00,323.35,323.48,323.26,323.26,6442.0,266.4254,266.5325,266.3512,266.3512,6442.0
2018-04-27 11:50:00,323.31,323.47,323.06,323.11,6754.0,266.3924,266.5243,266.1865,266.2277,6754.0
2018-04-27 11:55:00,323.02,323.1,322.57,322.57,13079.0,266.1535,266.2194,265.7827,265.7827,13079.0
2018-04-27 12:00:00,322.8,323.46,322.76,323.35,10853.0,265.9722,266.516,265.9393,266.4254,10853.0
2018-04-27 12:05:00,323.43,323.51,323.15,323.15,6085.0,266.4913,266.5572,266.2606,266.2606,6085.0
2018-04-27 12:10:00,323.19,323.25,323.08,323.18,7021.0,266.2936,266.343,266.2029,266.2853,7021.0
2018-04-27 12:15:00,323.11,323.21,322.81,322.94,9516.0,266.2277,266.31,265.9805,266.0876,9516.0
2018-04-27 12:20:00,323.01,323.08,322.81,322.99,4334.0,266.1453,266.2029,265.9805,266.1288,4334.0
2018-04-27 12:25:00,323.07,323.69,323.04,323.69,8248.0,266.1947,266.7055,266.17,266.7055,8248.0
2018-04-27 12:30:00,323.71,324.02,323.53,323.74,6781.0,266.722,266.9774,266.5737,266.7467,6781.0
2018-04-27 12:35:00,323.63,323.97,323.41,323.88,6757.0,266.6561,266.9363,266.4748,266.8621,6757.0
2018-04-27 12:40:00,324.0,324.0,323.73,323.85,5774.0,266.961,266.961,266.7385,266.8374,5774.0
2018-04-27 12:45:00,323.85,324.32,323.84,324.31,7858.0,266.8374,267.2246,266.8291,267.2164,7858.0
2018-04-27 12:50:00,324.28,324.47,324.19,324.32,7497.0,267.1917,267.3482,267.1175,267.2246,7497.0
2018-04-27 12:55:00,324.38,324.49,324.22,324.31,9543.0,267.2741,267.3647,267.1422,267.2164,9543.0
2018-04-27 13:00:00,324.3,324.39,324.08,324.3,10256.0,267.2082,267.2823,267.0269,267.2082,10256.0
2018-04-27 13:05:00,324.33,324.62,324.25,324.26,6526.0,267.2329,267.4718,267.167,267.1752,6526.0
2018-04-27 13:10:00,324.35,324.43,324.03,324.04,15020.0,267.2494,267.3153,266.9857,266.9939,15020.0
2018-04-27 13:15:00,324.06,324.08,323.79,323.79,14441.0,267.0104,267.0269,266.7879,266.7879,14441.0
2018-04-27 13:20:00,323.79,323.8,323.52,323.58,6762.0,266.7879,266.7962,266.5655,266.6149,6762.0
2018-04-27 13:25:00,323.64,323.67,323.13,323.32,13955.0,266.6643,266.6891,266.2441,266.4007,13955.0
2018-04-27 13:30:00,323.36,323.44,323.0,323.09,16735.0,266.4336,266.4996,266.137,266.2112,16735.0
2018-04-27 13:35:00,323.07,323.29,322.84,322.95,17696.0,266.1947,266.376,266.0052,266.0958,17696.0
2018-04-27 13:40:00,323.06,323.06,322.66,322.76,10919.0,266.1865,266.1865,265.8569,265.9393,10919.0
2018-04-27 13:45:00,322.72,323.07,322.5,322.5,15035.0,265.9063,266.1947,265.725,265.725,15035.0
2018-04-27 13:50:00,322.56,322.88,322.5,322.71,16273.0,265.7745,266.0381,265.725,265.8981,16273.0
2018-04-27 13:55:00,322.81,322.82,322.01,322.01,14186.0,265.9805,265.9887,265.3213,265.3213,14186.0
2018-04-27 14:00:00,322.07,322.34,321.7,322.21,27266.0,265.3707,265.5932,265.0659,265.4861,27266.0
2018-04-27 14:05:00,322.21,322.83,322.21,322.49,10897.0,265.4861,265.9969,265.4861,265.7168,10897.0
2018-04-27 14:10:00,322.48,322.48,322.13,322.22,8194.0,265.7086,265.7086,265.4202,265.4943,8194.0
2018-04-27 14:15:00,322.27,322.35,322.13,322.13,4706.0,265.5355,265.6014,265.4202,265.4202,4706.0
2018-04-27 14:20:00,322.15,322.17,322.03,322.03,14180.0,265.4367,265.4531,265.3378,265.3378,14180.0
2018-04-27 14:25:00,322.05,322.26,321.93,322.18,10198.0,265.3543,265.5273,265.2554,265.4614,10198.0
2018-04-27 14:30:00,322.09,322.26,321.89,322.0,7297.0,265.3872,265.5273,265.2224,265.3131,7297.0
2018-04-27 14:35:00,321.88,322.0,321.76,321.81,7712.0,265.2142,265.3131,265.1153,265.1565,7712.0
2018-04-27 14:40:00,321.84,321.94,321.78,321.93,11817.0,265.1812,265.2636,265.1318,265.2554,11817.0
2018-04-27 14:45:00,321.95,322.19,321.93,322.13,10619.0,265.2719,265.4696,265.2554,265.4202,10619.0
2018-04-27 14:50:00,322.07,322.15,321.81,322.15,13609.0,265.3707,265.4367,265.1565,265.4367,13609.0
2018-04-27 14:55:00,322.09,322.09,321.85,321.87,6806.0,265.3872,265.3872,265.1895,265.2059,6806.0
2018-04-27 15:00:00,321.88,322.45,321.7,322.41,12094.0,265.2142,265.6838,265.0659,265.6509,12094.0
2018-04-27 15:05:00,322.47,322.62,322.29,322.46,14758.0,265.7003,265.8239,265.552,265.6921,14758.0
2018-04-27 15:10:00,322.41,322.55,322.32,322.49,6065.0,265.6509,265.7662,265.5767,265.7168,6065.0
2018-04-27 15:15:00,322.55,322.65,322.17,322.17,10023.0,265.7662,265.8486,265.4531,265.4531,10023.0
2018-04-27 15:20:00,322.12,322.23,322.04,322.13,9970.0,265.4119,265.5026,265.346,265.4202,9970.0
2018-04-27 15:25:00,322.12,322.25,322.0,322.25,7497.0,265.4119,265.5191,265.3131,265.5191,7497.0
2018-04-27 15:30:00,322.2,322.69,322.19,322.53,18336.0,265.4779,265.8816,265.4696,265.7498,18336.0
2018-04-27 15:35:00,322.54,322.78,322.38,322.48,32573.0,265.758,265.9557,265.6262,265.7086,32573.0
2018-04-27 15:40:00,322.46,322.46,321.75,321.94,31940.0,265.6921,265.6921,265.1071,265.2636,31940.0
2018-04-27 15:45:00,321.94,322.24,321.91,322.06,32208.0,265.2636,265.5108,265.2389,265.3625,32208.0
2018-04-27 15:50:00,322.07,322.16,321.92,322.11,29899.0,265.3707,265.4449,265.2471,265.4037,29899.0
2018-04-27 15:55:00,322.12,322.36,321.92,322.01,70713.0,265.4119,265.6097,265.2471,265.3213,70713.0
2018-04-30 09:30:00,322.35,323.79,322.2,323.25,34998.0,265.6014,266.7879,265.4779,266.343,34998.0
2018-04-30 09:35:00,323.2,323.36,322.16,323.2,24059.0,266.3018,266.4336,265.4449,266.3018,24059.0
2018-04-30 09:40:00,323.08,323.57,322.94,323.5,19057.0,266.2029,266.6067,266.0876,266.549,19057.0
2018-04-30 09:45:00,323.55,324.25,323.52,324.0,17820.0,266.5902,267.167,266.5655,266.961,17820.0
2018-04-30 09:50:00,323.97,324.83,323.8,324.59,17536.0,266.9363,267.6449,266.7962,267.4471,17536.0
2018-04-30 09:55:00,324.7,325.46,324.3,324.47,18755.0,267.5377,268.1639,267.2082,267.3482,18755.0
2018-04-30 10:00:00,324.29,325.1,324.29,325.0,20017.0,267.1999,267.8673,267.1999,267.7849,20017.0
2018-04-30 10:05:00,325.0,325.01,324.4,324.63,12431.0,267.7849,267.7932,267.2906,267.4801,12431.0
2018-04-30 10:10:00,324.42,324.42,323.38,324.07,14886.0,267.307,267.307,266.4501,267.0186,14886.0
2018-04-30 10:15:00,323.97,323.97,322.56,322.89,13115.0,266.9363,266.9363,265.7745,266.0464,13115.0
2018-04-30 10:20:00,322.61,322.76,322.11,322.18,13813.0,265.8157,265.9393,265.4037,265.4614,13813.0
2018-04-30 10:25:00,322.18,322.18,321.52,321.6,35249.0,265.4614,265.4614,264.9176,264.9835,35249.0
2018-04-30 10:30:00,321.49,322.26,321.41,321.8,13767.0,264.8928,265.5273,264.8269,265.1483,13767.0
2018-04-30 10:35:00,321.71,321.71,321.2,321.4,13206.0,265.0741,265.0741,264.6539,264.8187,13206.0
2018-04-30 10:40:00,321.34,322.08,321.33,321.83,9986.0,264.7693,265.379,264.761,265.173,9986.0
2018-04-30 10:45:00,321.54,321.71,320.73,321.31,20407.0,264.934,265.0741,264.2666,264.7445,20407.0
2018-04-30 10:50:00,321.25,321.45,320.2,321.4,10994.0,264.6951,264.8599,263.8299,264.8187,10994.0
2018-04-30 10:55:00,321.4,321.75,320.74,321.64,9223.0,264.8187,265.1071,264.2749,265.0164,9223.0
2018-04-30 11:00:00,321.75,322.36,321.62,322.36,9025.0,265.1071,265.6097,265.0,265.6097,9025.0
2018-04-30 11:05:00,322.3,322.84,322.28,322.7,7949.0,265.5602,266.0052,265.5438,265.8898,7949.0
2018-04-30 11:10:00,322.85,323.81,322.84,323.81,5681.0,266.0134,266.8044,266.0052,266.8044,5681.0
2018-04-30 11:15:00,323.91,323.97,323.21,323.6,10046.0,266.8868,266.9363,266.31,266.6314,10046.0
2018-04-30 11:20:00,323.84,323.84,323.18,323.48,3445.0,266.8291,266.8291,266.2853,266.5325,3445.0
2018-04-30 11:25:00,323.66,323.91,323.27,323.77,19815.0,266.6808,266.8868,266.3595,266.7715,19815.0
2018-04-30 11:30:00,323.76,323.76,323.33,323.71,9208.0,266.7632,266.7632,266.4089,266.722,9208.0
2018-04-30 11:35:00,323.73,323.77,323.09,323.27,5175.0,266.7385,266.7715,266.2112,266.3595,5175.0
2018-04-30 11:40:00,323.23,323.23,322.64,323.23,6108.0,266.3265,266.3265,265.8404,266.3265,6108.0
2018-04-30 11:45:00,323.3,323.47,323.09,323.33,14274.0,266.3842,266.5243,266.2112,266.4089,14274.0
2018-04-30 11:50:00,323.42,323.63,323.07,323.08,3866.0,266.4831,266.6561,266.1947,266.2029,3866.0
2018-04-30 11:55:00,322.97,323.3,322.8,322.84,4124.0,266.1123,266.3842,265.9722,266.0052,4124.0
2018-04-30 12:00:00,322.76,323.32,322.46,322.97,5939.0,265.9393,266.4007,265.6921,266.1123,5939.0
2018-04-30 12:05:00,322.81,323.0,322.66,322.86,4848.0,265.9805,266.137,265.8569,266.0217,4848.0
2018-04-30 12:10:00,322.69,322.87,322.17,322.37,11028.0,265.8816,266.0299,265.4531,265.6179,11028.0
2018-04-30 12:15:00,322.34,322.57,322.09,322.56,6801.0,265.5932,265.7827,265.3872,265.7745,6801.0
2018-04-30 12:20:00,322.55,322.79,322.38,322.55,4746.0,265.7662,265.964,265.6262,265.7662,4746.0
2018-04-30 12:25:00,322.55,322.75,322.52,322.72,3901.0,265.7662,265.931,265.7415,265.9063,3901.0
2018-04-30 12:30:00,322.75,322.8,322.7,322.7,2663.0,265.931,265.9722,265.8898,265.8898,2663.0
2018-04-30 12:35:00,322.68,322.81,322.58,322.81,6695.0,265.8734,265.9805,265.791,265.9805,6695.0
2018-04-30 12:40:00,322.81,322.86,322.57,322.68,3542.0,265.9805,266.0217,265.7827,265.8734,3542.0
2018-04-30 12:45:00,322.66,322.66,322.27,322.58,3726.0,265.8569,265.8569,265.5355,265.791,3726.0
2018-04-30 12:50:00,322.6,322.6,321.86,322.45,12568.0,265.8074,265.8074,265.1977,265.6838,12568.0
2018-04-30 12:55:00,322.49,322.73,322.41,322.7,4200.0,265.7168,265.9145,265.6509,265.8898,4200.0
2018-04-30 13:00:00,322.69,322.84,322.56,322.61,31088.0,265.8816,266.0052,265.7745,265.8157,31088.0
2018-04-30 13:05:00,322.61,322.68,322.16,322.38,6770.0,265.8157,265.8734,265.4449,265.6262,6770.0
2018-04-30 13:10:00,322.26,322.27,321.64,321.76,6956.0,265.5273,265.5355,265.0164,265.1153,6956.0
2018-04-30 13:15:00,321.75,322.29,321.75,322.09,13604.0,265.1071,265.552,265.1071,265.3872,13604.0
2018-04-30 13:20:00,321.99,322.59,321.88,322.32,6588.0,265.3048,265.7992,265.2142,265.5767,6588.0
2018-04-30 13:25:00,322.27,322.42,322.16,322.19,5392.0,265.5355,265.6591,265.4449,265.4696,5392.0
2018-04-30 13:30:00,322.18,322.38,321.91,322.38,7541.0,265.4614,265.6262,265.2389,265.6262,7541.0
2018-04-30 13:35:00,322.4,322.6,322.23,322.34,11718.0,265.6426,265.8074,265.5026,265.5932,11718.0
2018-04-30 13:40:00,322.54,322.61,322.31,322.31,6065.0,265.758,265.8157,265.5685,265.5685,6065.0
2018-04-30 13:45:00,322.26,322.67,322.21,322.64,8989.0,265.5273,265.8651,265.4861,265.8404,8989.0
2018-04-30 13:50:00,322.74,322.94,322.65,322.74,11437.0,265.9228,266.0876,265.8486,265.9228,11437.0
2018-04-30 13:55:00,322.82,322.91,322.61,322.84,5778.0,265.9887,266.0629,265.8157,266.0052,5778.0
2018-04-30 14:00:00,322.9,322.9,321.96,322.06,8374.0,266.0546,266.0546,265.2801,265.3625,8374.0
2018-04-30 14:05:00,322.02,322.32,321.65,321.65,7128.0,265.3295,265.5767,265.0247,265.0247,7128.0
2018-04-30 14:10:00,321.54,321.68,321.01,321.68,13932.0,264.934,265.0494,264.4973,265.0494,13932.0
2018-04-30 14:15:00,321.95,322.14,321.75,322.13,15677.0,265.2719,265.4284,265.1071,265.4202,15677.0
2018-04-30 14:20:00,322.17,322.54,322.13,322.54,10300.0,265.4531,265.758,265.4202,265.758,10300.0
2018-04-30 14:25:00,322.34,322.4,321.98,322.1,4965.0,265.5932,265.6426,265.2966,265.3955,4965.0
2018-04-30 14:30:00,322.1,322.2,321.81,321.98,9730.0,265.3955,265.4779,265.1565,265.2966,9730.0
2018-04-30 14:35:00,322.0,322.07,321.74,321.82,8483.0,265.3131,265.3707,265.0988,265.1648,8483.0
2018-04-30 14:40:00,321.67,322.04,321.43,321.65,6114.0,265.0412,265.346,264.8434,265.0247,6114.0
2018-04-30 14:45:00,321.65,321.65,321.16,321.43,4002.0,265.0247,265.0247,264.6209,264.8434,4002.0
2018-04-30 14:50:00,321.55,321.75,321.49,321.73,4510.0,264.9423,265.1071,264.8928,265.0906,4510.0
2018-04-30 14:55:00,321.85,321.91,321.56,321.63,3876.0,265.1895,265.2389,264.9505,265.0082,3876.0
2018-04-30 15:00:00,321.75,321.88,321.54,321.6,9850.0,265.1071,265.2142,264.934,264.9835,9850.0
2018-04-30 15:05:00,321.57,321.65,321.38,321.52,8763.0,264.9588,265.0247,264.8022,264.9176,8763.0
2018-04-30 15:10:00,321.47,321.82,321.47,321.73,3907.0,264.8764,265.1648,264.8764,265.0906,3907.0
2018-04-30 15:15:00,321.68,322.15,321.68,322.08,7165.0,265.0494,265.4367,265.0494,265.379,7165.0
2018-04-30 15:20:00,322.04,322.04,321.65,321.71,12748.0,265.346,265.346,265.0247,265.0741,12748.0
2018-04-30 15:25:00,321.69,321.69,321.06,321.34,9024.0,265.0576,265.0576,264.5385,264.7693,9024.0
2018-04-30 15:30:00,321.37,322.38,321.36,322.38,8402.0,264.794,265.6262,264.7857,265.6262,8402.0
2018-04-30 15:35:00,322.45,322.66,322.32,322.32,18972.0,265.6838,265.8569,265.5767,265.5767,18972.0
2018-04-30 15:40:00,322.36,322.36,321.9,322.03,11803.0,265.6097,265.6097,265.2307,265.3378,11803.0
2018-04-30 15:45:00,322.03,322.38,321.9,322.37,23384.0,265.3378,265.6262,265.2307,265.6179,23384.0
2018-04-30 15:50:00,322.32,322.32,321.88,322.06,21388.0,265.5767,265.5767,265.2142,265.3625,21388.0
2018-04-30 15:55:00,322.04,322.19,320.83,320.86,82664.0,265.346,265.4696,264.349,264.3738,82664.0
2018-05-01 09:30:00,320.49,321.24,316.12,316.87,92351.0,264.0689,264.6869,260.4682,261.0862,92351.0
2018-05-01 09:35:00,316.87,317.36,316.32,317.23,36251.0,261.0862,261.4899,260.633,261.3828,36251.0
2018-05-01 09:40:00,317.01,318.43,316.45,317.7,21687.0,261.2015,262.3715,260.7401,261.7701,21687.0
2018-05-01 09:45:00,317.7,317.99,316.92,317.23,16605.0,261.7701,262.009,261.1274,261.3828,16605.0
2018-05-01 09:50:00,317.24,317.67,315.15,315.16,36514.0,261.391,261.7453,259.669,259.6772,36514.0
2018-05-01 09:55:00,315.25,316.18,315.16,316.15,26827.0,259.7514,260.5177,259.6772,260.4929,26827.0
2018-05-01 10:00:00,316.1,316.45,313.35,313.48,72915.0,260.4517,260.7401,258.1859,258.293,72915.0
2018-05-01 10:05:00,313.49,314.19,312.1,313.35,55566.0,258.3012,258.878,257.1559,258.1859,55566.0
2018-05-01 10:10:00,313.26,314.6,313.09,314.47,36390.0,258.1117,259.2158,257.9716,259.1087,36390.0
2018-05-01 10:15:00,314.37,314.59,313.62,314.17,26513.0,259.0263,259.2076,258.4083,258.8615,26513.0
2018-05-01 10:20:00,314.17,315.15,313.45,313.98,27594.0,258.8615,259.669,258.2683,258.705,27594.0
2018-05-01 10:25:00,314.01,314.1,312.85,313.06,32398.0,258.7297,258.8038,257.7739,257.9469,32398.0
2018-05-01 10:30:00,313.0,313.07,312.07,312.3,36677.0,257.8975,257.9552,257.1312,257.3207,36677.0
2018-05-01 10:35:00,312.07,312.51,311.42,312.41,56336.0,257.1312,257.4937,256.5956,257.4113,56336.0
2018-05-01 10:40:00,312.42,313.14,312.21,312.21,21488.0,257.4196,258.0128,257.2466,257.2466,21488.0
2018-05-01 10:45:00,312.38,312.48,311.0,311.49,33883.0,257.3866,257.469,256.2496,256.6533,33883.0
2018-05-01 10:50:00,311.46,312.0,311.2,311.63,41560.0,256.6286,257.0735,256.4144,256.7687,41560.0
2018-05-01 10:55:00,311.68,312.32,311.63,311.73,12616.0,256.8099,257.3372,256.7687,256.8511,12616.0
2018-05-01 11:00:00,311.76,311.77,310.51,310.68,29450.0,256.8758,256.884,255.8458,255.9859,29450.0
2018-05-01 11:05:00,310.67,311.06,310.35,310.84,27623.0,255.9777,256.299,255.714,256.1177,27623.0
2018-05-01 11:10:00,310.78,311.0,310.13,310.23,27667.0,256.0683,256.2496,255.5327,255.6151,27667.0
2018-05-01 11:15:00,310.26,311.15,310.2,310.96,30111.0,255.6398,256.3732,255.5904,256.2166,30111.0
2018-05-01 11:20:00,310.96,311.75,310.81,310.85,28230.0,256.2166,256.8675,256.093,256.126,28230.0
2018-05-01 11:25:00,310.9,311.13,309.12,310.23,46046.0,256.1672,256.3567,254.7005,255.6151,46046.0
2018-05-01 11:30:00,310.22,310.75,309.69,310.16,18474.0,255.6069,256.0436,255.1702,255.5575,18474.0
2018-05-01 11:35:00,310.05,311.02,309.6,310.37,32328.0,255.4668,256.2661,255.096,255.7305,32328.0
2018-05-01 11:40:00,310.49,310.82,310.28,310.75,11403.0,255.8294,256.1013,255.6563,256.0436,11403.0
2018-05-01 11:45:00,310.82,310.82,309.75,309.75,18197.0,256.1013,256.1013,255.2196,255.2196,18197.0
2018-05-01 11:50:00,309.79,309.82,309.02,309.35,20446.0,255.2526,255.2773,254.6181,254.8901,20446.0
2018-05-01 11:55:00,309.23,310.24,308.66,309.22,30493.0,254.7912,255.6234,254.3215,254.7829,30493.0
2018-05-01 12:00:00,309.23,309.57,307.32,309.02,46840.0,254.7912,255.0713,253.2174,254.6181,46840.0
2018-05-01 12:05:00,309.1,309.1,307.57,308.4,22705.0,254.6841,254.6841,253.4234,254.1073,22705.0
2018-05-01 12:10:00,308.45,309.07,308.18,308.94,28698.0,254.1485,254.6593,253.926,254.5522,28698.0
2018-05-01 12:15:00,308.98,309.68,308.88,309.5,26661.0,254.5852,255.162,254.5028,255.0136,26661.0
2018-05-01 12:20:00,309.4,309.45,308.75,309.44,10053.0,254.9312,254.9724,254.3957,254.9642,10053.0
2018-05-01 12:25:00,309.42,309.42,307.94,308.07,15254.0,254.9477,254.9477,253.7283,253.8354,15254.0
2018-05-01 12:30:00,308.0,308.0,307.05,307.52,41864.0,253.7777,253.7777,252.995,253.3822,41864.0
2018-05-01 12:35:00,307.5,307.68,306.75,306.83,15685.0,253.3657,253.514,252.7478,252.8137,15685.0
2018-05-01 12:40:00,306.9,308.05,306.89,307.53,27318.0,252.8714,253.8189,252.8631,253.3905,27318.0
2018-05-01 12:45:00,307.4,307.49,306.27,306.35,28614.0,253.2833,253.3575,252.3523,252.4182,28614.0
2018-05-01 12:50:00,306.25,307.08,305.4,305.99,37621.0,252.3358,253.0197,251.6354,252.1216,37621.0
2018-05-01 12:55:00,305.98,306.25,305.73,306.12,21209.0,252.1133,252.3358,251.9073,252.2287,21209.0
2018-05-01 13:00:00,306.06,306.28,304.36,304.66,49865.0,252.1792,252.3605,250.7785,251.0257,49865.0
2018-05-01 13:05:00,304.71,304.83,302.09,303.34,113311.0,251.0669,251.1658,248.9081,249.9381,113311.0
2018-05-01 13:10:00,303.47,304.44,303.22,304.33,48294.0,250.0452,250.8444,249.8392,250.7538,48294.0
2018-05-01 13:15:00,304.22,304.8,303.62,304.77,54905.0,250.6632,251.1411,250.1688,251.1163,54905.0
2018-05-01 13:20:00,304.65,304.66,303.69,304.14,32279.0,251.0175,251.0257,250.2265,250.5973,32279.0
2018-05-01 13:25:00,304.14,304.28,303.51,303.61,43409.0,250.5973,250.7126,250.0782,250.1606,43409.0
2018-05-01 13:30:00,303.53,303.77,303.05,303.5,44113.0,250.0946,250.2924,249.6991,250.0699,44113.0
2018-05-01 13:35:00,303.57,304.14,303.34,303.71,41326.0,250.1276,250.5973,249.9381,250.243,41326.0
2018-05-01 13:40:00,303.71,305.24,303.26,305.13,32945.0,250.243,251.5036,249.8722,251.413,32945.0
2018-05-01 13:45:00,305.16,305.98,304.11,305.38,41402.0,251.4377,252.1133,250.5725,251.619,41402.0
2018-05-01 13:50:00,305.2,305.37,304.16,304.63,37303.0,251.4706,251.6107,250.6137,251.001,37303.0
2018-05-01 13:55:00,304.69,305.19,304.5,305.02,52145.0,251.0504,251.4624,250.8939,251.3223,52145.0
2018-05-01 14:00:00,304.96,305.1,304.58,304.58,48983.0,251.2729,251.3882,250.9598,250.9598,48983.0
2018-05-01 14:05:00,304.69,305.82,304.59,305.82,43600.0,251.0504,251.9815,250.968,251.9815,43600.0
2018-05-01 14:10:00,305.93,307.18,305.78,307.11,60425.0,252.0721,253.1021,251.9485,253.0444,60425.0
2018-05-01 14:15:00,307.15,307.78,306.83,307.62,39379.0,253.0774,253.5964,252.8137,253.4646,39379.0
2018-05-01 14:20:00,307.68,308.16,307.45,307.95,40924.0,253.514,253.9095,253.3245,253.7365,40924.0
2018-05-01 14:25:00,308.08,308.71,307.52,307.63,27043.0,253.8436,254.3627,253.3822,253.4728,27043.0
2018-05-01 14:30:00,307.63,307.93,307.52,307.8,31386.0,253.4728,253.72,253.3822,253.6129,31386.0
2018-05-01 14:35:00,307.84,308.0,306.07,307.07,51785.0,253.6459,253.7777,252.1875,253.0114,51785.0
2018-05-01 14:40:00,307.08,308.35,307.07,308.25,43178.0,253.0197,254.0661,253.0114,253.9837,43178.0
2018-05-01 14:45:00,308.25,309.36,308.21,308.99,64489.0,253.9837,254.8983,253.9507,254.5934,64489.0
2018-05-01 14:50:00,308.96,309.0,307.39,307.42,18774.0,254.5687,254.6017,253.2751,253.2998,18774.0
2018-05-01 14:55:00,307.44,307.92,307.31,307.87,28334.0,253.3163,253.7118,253.2092,253.6706,28334.0
2018-05-01 15:00:00,307.87,307.88,307.14,307.32,24375.0,253.6706,253.6788,253.0691,253.2174,24375.0
2018-05-01 15:05:00,307.36,307.45,307.01,307.3,43604.0,253.2504,253.3245,252.962,253.2009,43604.0
2018-05-01 15:10:00,307.34,307.44,306.94,307.0,49372.0,253.2339,253.3163,252.9043,252.9538,49372.0
2018-05-01 15:15:00,306.97,307.64,306.35,306.35,30186.0,252.929,253.4811,252.4182,252.4182,30186.0
2018-05-01 15:20:00,306.41,306.8,306.17,306.38,27694.0,252.4676,252.789,252.2699,252.4429,27694.0
2018-05-01 15:25:00,306.36,306.89,306.02,306.62,22514.0,252.4264,252.8631,252.1463,252.6407,22514.0
2018-05-01 15:30:00,306.66,307.44,306.5,307.19,27498.0,252.6736,253.3163,252.5418,253.1103,27498.0
2018-05-01 15:35:00,307.26,307.42,306.65,306.7,33132.0,253.168,253.2998,252.6654,252.7066,33132.0
2018-05-01 15:40:00,306.66,307.45,306.4,307.25,39029.0,252.6736,253.3245,252.4594,253.1597,39029.0
2018-05-01 15:45:00,307.25,307.74,307.25,307.71,62421.0,253.1597,253.5635,253.1597,253.5388,62421.0
2018-05-01 15:50:00,307.75,308.01,307.72,308.0,72168.0,253.5717,253.786,253.547,253.7777,72168.0
2018-05-01 15:55:00,308.05,308.86,308.05,308.44,116117.0,253.8189,254.4863,253.8189,254.1403,116117.0
2018-05-02 09:30:00,307.28,308.08,306.21,307.66,80133.0,253.1845,253.8436,252.3028,253.4976,80133.0
2018-05-02 09:35:00,307.8,308.74,306.18,306.43,33067.0,253.6129,254.3874,252.2781,252.4841,33067.0
2018-05-02 09:40:00,306.03,306.83,305.42,306.3,27059.0,252.1545,252.8137,251.6519,252.377,27059.0
2018-05-02 09:45:00,305.85,307.74,305.2,306.81,44772.0,252.0062,253.5635,251.4706,252.7972,44772.0
2018-05-02 09:50:00,306.75,307.75,306.75,307.75,26111.0,252.7478,253.5717,252.7478,253.5717,26111.0
2018-05-02 09:55:00,307.73,307.74,305.29,305.29,26909.0,253.5552,253.5635,251.5448,251.5448,26909.0
2018-05-02 10:00:00,305.36,307.7,305.36,307.4,50844.0,251.6025,253.5305,251.6025,253.2833,50844.0
2018-05-02 10:05:00,307.33,307.68,306.95,307.52,64528.0,253.2257,253.514,252.9126,253.3822,64528.0
2018-05-02 10:10:00,307.59,308.02,306.83,307.41,92638.0,253.4399,253.7942,252.8137,253.2916,92638.0
2018-05-02 10:15:00,307.34,308.34,307.25,308.22,56886.0,253.2339,254.0579,253.1597,253.959,56886.0
2018-05-02 10:20:00,308.26,309.85,308.2,308.75,42658.0,253.9919,255.302,253.9425,254.3957,42658.0
2018-05-02 10:25:00,308.96,309.21,308.21,309.08,26221.0,254.5687,254.7747,253.9507,254.6676,26221.0
2018-05-02 10:30:00,308.87,309.33,308.54,309.05,15336.0,254.4946,254.8736,254.2226,254.6429,15336.0
2018-05-02 10:35:00,309.16,311.39,309.1,310.86,24476.0,254.7335,256.5709,254.6841,256.1342,24476.0
2018-05-02 10:40:00,310.97,311.85,309.81,310.58,110011.0,256.2249,256.9499,255.2691,255.9035,110011.0
2018-05-02 10:45:00,310.78,312.36,310.56,312.35,43488.0,256.0683,257.3702,255.887,257.3619,43488.0
2018-05-02 10:50:00,312.22,313.4,311.76,312.27,73407.0,257.2548,258.2271,256.8758,257.296,73407.0
2018-05-02 10:55:00,312.15,312.95,312.14,312.94,17418.0,257.1971,257.8563,257.1889,257.848,17418.0
2018-05-02 11:00:00,313.0,313.13,311.12,311.8,26636.0,257.8975,258.0046,256.3484,256.9087,26636.0
2018-05-02 11:05:00,311.92,312.4,311.6,312.08,13764.0,257.0076,257.4031,256.7439,257.1394,13764.0
2018-05-02 11:10:00,311.83,312.0,310.78,310.99,23636.0,256.9335,257.0735,256.0683,256.2413,23636.0
2018-05-02 11:15:00,310.94,310.94,309.75,310.64,31260.0,256.2001,256.2001,255.2196,255.953,31260.0
2018-05-02 11:20:00,310.47,311.03,310.22,311.0,69878.0,255.8129,256.2743,255.6069,256.2496,69878.0
2018-05-02 11:25:00,311.0,311.25,310.65,311.05,32037.0,256.2496,256.4556,255.9612,256.2908,32037.0
2018-05-02 11:30:00,311.01,311.06,310.59,310.79,62913.0,256.2578,256.299,255.9118,256.0765,62913.0
2018-05-02 11:35:00,310.8,311.71,310.8,311.45,14410.0,256.0848,256.8346,256.0848,256.6204,14410.0
2018-05-02 11:40:00,311.37,311.44,310.03,310.14,14003.0,256.5544,256.6121,255.4503,255.541,14003.0
2018-05-02 11:45:00,310.03,310.04,309.5,309.85,19906.0,255.4503,255.4586,255.0136,255.302,19906.0
2018-05-02 11:50:00,309.83,310.1,309.57,309.83,10454.0,255.2855,255.508,255.0713,255.2855,10454.0
2018-05-02 11:55:00,309.66,310.18,309.57,310.16,8237.0,255.1455,255.5739,255.0713,255.5575,8237.0
2018-05-02 12:00:00,310.3,310.49,309.83,310.42,30440.0,255.6728,255.8294,255.2855,255.7717,30440.0
2018-05-02 12:05:00,310.44,310.54,310.1,310.13,11015.0,255.7882,255.8706,255.508,255.5327,11015.0
2018-05-02 12:10:00,310.39,310.9,310.33,310.81,11371.0,255.747,256.1672,255.6975,256.093,11371.0
2018-05-02 12:15:00,310.82,311.0,310.56,310.56,15412.0,256.1013,256.2496,255.887,255.887,15412.0
2018-05-02 12:20:00,310.56,310.76,310.45,310.45,10852.0,255.887,256.0518,255.7964,255.7964,10852.0
2018-05-02 12:25:00,310.5,310.75,310.2,310.33,8474.0,255.8376,256.0436,255.5904,255.6975,8474.0
2018-05-02 12:30:00,310.32,310.92,310.26,310.92,8303.0,255.6893,256.1837,255.6398,256.1837,8303.0
2018-05-02 12:35:00,310.84,310.92,310.53,310.53,11341.0,256.1177,256.1837,255.8623,255.8623,11341.0
2018-05-02 12:40:00,310.59,310.84,310.58,310.67,10251.0,255.9118,256.1177,255.9035,255.9777,10251.0
2018-05-02 12:45:00,310.72,311.55,310.68,311.28,28117.0,256.0189,256.7027,255.9859,256.4803,28117.0
2018-05-02 12:50:00,311.27,311.43,310.74,311.13,30427.0,256.472,256.6039,256.0353,256.3567,30427.0
2018-05-02 12:55:00,311.07,311.35,310.77,310.77,14518.0,256.3073,256.538,256.0601,256.0601,14518.0
2018-05-02 13:00:00,310.78,311.39,310.78,311.25,10047.0,256.0683,256.5709,256.0683,256.4556,10047.0
2018-05-02 13:05:00,311.18,311.18,310.56,310.58,12448.0,256.3979,256.3979,255.887,255.9035,12448.0
2018-05-02 13:10:00,310.73,310.78,310.43,310.54,21528.0,256.0271,256.0683,255.7799,255.8706,21528.0
2018-05-02 13:15:00,310.5,311.15,310.49,311.08,6743.0,255.8376,256.3732,255.8294,256.3155,6743.0
2018-05-02 13:20:00,311.06,311.15,310.74,311.15,11441.0,256.299,256.3732,256.0353,256.3732,11441.0
2018-05-02 13:25:00,311.06,311.07,310.36,310.42,7699.0,256.299,256.3073,255.7222,255.7717,7699.0
2018-05-02 13:30:00,310.47,310.79,310.16,310.19,7359.0,255.8129,256.0765,255.5575,255.5822,7359.0
2018-05-02 13:35:00,310.15,310.7,309.96,310.27,11819.0,255.5492,256.0024,255.3927,255.6481,11819.0
2018-05-02 13:40:00,310.36,310.64,310.11,310.21,5973.0,255.7222,255.953,255.5163,255.5987,5973.0
2018-05-02 13:45:00,310.21,310.21,309.8,309.8,4604.0,255.5987,255.5987,255.2608,255.2608,4604.0
2018-05-02 13:50:00,309.77,309.77,309.06,309.08,9588.0,255.2361,255.2361,254.6511,254.6676,9588.0
2018-05-02 13:55:00,309.11,309.12,308.72,308.78,14067.0,254.6923,254.7005,254.371,254.4204,14067.0
2018-05-02 14:00:00,308.74,309.62,308.61,309.32,18913.0,254.3874,255.1125,254.2803,254.8653,18913.0
2018-05-02 14:05:00,309.25,309.26,308.55,308.83,20014.0,254.8077,254.8159,254.2309,254.4616,20014.0
2018-05-02 14:10:00,308.77,309.03,308.77,308.97,15483.0,254.4122,254.6264,254.4122,254.5769,15483.0
2018-05-02 14:15:00,308.97,309.4,308.95,309.32,18920.0,254.5769,254.9312,254.5605,254.8653,18920.0
2018-05-02 14:20:00,309.31,309.45,308.26,308.68,21351.0,254.8571,254.9724,253.9919,254.338,21351.0
2018-05-02 14:25:00,308.54,309.59,308.52,309.31,10407.0,254.2226,255.0878,254.2062,254.8571,10407.0
2018-05-02 14:30:00,309.36,309.59,309.23,309.39,14278.0,254.8983,255.0878,254.7912,254.923,14278.0
2018-05-02 14:35:00,309.36,309.51,308.99,309.41,9787.0,254.8983,255.0219,254.5934,254.9395,9787.0
2018-05-02 14:40:00,309.48,309.51,308.73,308.96,12018.0,254.9972,255.0219,254.3792,254.5687,12018.0
2018-05-02 14:45:00,309.01,309.44,309.01,309.31,11100.0,254.6099,254.9642,254.6099,254.8571,11100.0
2018-05-02 14:50:00,309.24,309.58,308.5,308.52,22575.0,254.7994,255.0796,254.1897,254.2062,22575.0
2018-05-02 14:55:00,308.65,308.9,308.5,308.5,13198.0,254.3133,254.5193,254.1897,254.1897,13198.0
2018-05-02 15:00:00,308.54,308.66,307.9,308.17,27008.0,254.2226,254.3215,253.6953,253.9178,27008.0
2018-05-02 15:05:00,308.08,308.47,308.01,308.47,14307.0,253.8436,254.165,253.786,254.165,14307.0
2018-05-02 15:10:00,308.43,308.44,308.15,308.23,11043.0,254.132,254.1403,253.9013,253.9672,11043.0
2018-05-02 15:15:00,308.13,308.13,307.42,307.44,11960.0,253.8848,253.8848,253.2998,253.3163,11960.0
2018-05-02 15:20:00,307.5,307.5,306.4,306.62,18950.0,253.3657,253.3657,252.4594,252.6407,18950.0
2018-05-02 15:25:00,306.66,307.24,306.66,307.03,13888.0,252.6736,253.1515,252.6736,252.9785,13888.0
2018-05-02 15:30:00,307.04,307.05,306.38,306.86,16546.0,252.9867,252.995,252.4429,252.8384,16546.0
2018-05-02 15:35:00,306.81,306.87,306.28,306.5,18406.0,252.7972,252.8466,252.3605,252.5418,18406.0
2018-05-02 15:40:00,306.47,306.47,306.1,306.2,30908.0,252.5171,252.5171,252.2122,252.2946,30908.0
2018-05-02 15:45:00,306.14,306.2,305.8,306.03,32069.0,252.2452,252.2946,251.965,252.1545,32069.0
2018-05-02 15:50:00,306.02,306.17,305.51,305.57,47098.0,252.1463,252.2699,251.7261,251.7755,47098.0
2018-05-02 15:55:00,305.6,306.0,305.6,305.68,73725.0,251.8002,252.1298,251.8002,251.8661,73725.0
2018-05-03 09:30:00,303.95,305.39,302.0,304.59,91988.0,250.4407,251.6272,248.834,250.968,91988.0
2018-05-03 09:35:00,304.58,306.6,303.01,305.8,41767.0,250.9598,252.6242,249.6662,251.965,41767.0
2018-05-03 09:40:00,306.11,306.6,304.55,305.55,30403.0,252.2204,252.6242,250.9351,251.759,30403.0
2018-05-03 09:45:00,305.57,305.83,304.01,305.26,27955.0,251.7755,251.9897,250.4901,251.5201,27955.0
2018-05-03 09:50:00,305.37,306.38,305.13,305.96,19582.0,251.6107,252.4429,251.413,252.0968,19582.0
2018-05-03 09:55:00,305.85,307.06,305.84,306.09,15485.0,252.0062,253.0032,251.998,252.204,15485.0
2018-05-03 10:00:00,305.71,307.21,305.21,307.21,37156.0,251.8909,253.1268,251.4789,253.1268,37156.0
2018-05-03 10:05:00,307.18,307.18,305.08,305.41,34696.0,253.1021,253.1021,251.3718,251.6437,34696.0
2018-05-03 10:10:00,305.59,306.02,304.41,304.42,14563.0,251.792,252.1463,250.8197,250.828,14563.0
2018-05-03 10:15:00,304.65,304.98,303.45,304.02,25769.0,251.0175,251.2894,250.0287,250.4984,25769.0
2018-05-03 10:20:00,304.18,304.42,303.23,303.8,53805.0,250.6302,250.828,249.8475,250.3171,53805.0
2018-05-03 10:25:00,303.81,304.25,302.5,302.5,15816.0,250.3253,250.6879,249.246,249.246,15816.0
2018-05-03 10:30:00,302.78,303.75,302.37,302.37,16722.0,249.4767,250.2759,249.1389,249.1389,16722.0
2018-05-03 10:35:00,302.45,302.45,300.5,301.16,36893.0,249.2048,249.2048,247.5981,248.1419,36893.0
2018-05-03 10:40:00,301.21,302.21,300.52,302.06,17487.0,248.1831,249.007,247.6145,248.8834,17487.0
2018-05-03 10:45:00,302.0,303.37,301.89,302.58,21163.0,248.834,249.9628,248.7434,249.3119,21163.0
2018-05-03 10:50:00,302.5,302.91,302.2,302.65,9446.0,249.246,249.5838,248.9988,249.3696,9446.0
2018-05-03 10:55:00,302.32,302.52,301.39,302.45,9681.0,249.0977,249.2624,248.3314,249.2048,9681.0
2018-05-03 11:00:00,302.49,303.11,302.28,303.06,15156.0,249.2377,249.7486,249.0647,249.7074,15156.0
2018-05-03 11:05:00,303.06,303.51,302.54,303.19,20210.0,249.7074,250.0782,249.2789,249.8145,20210.0
2018-05-03 11:10:00,303.1,303.95,302.97,303.48,14115.0,249.7403,250.4407,249.6332,250.0534,14115.0
2018-05-03 11:15:00,303.56,303.9,302.78,302.84,15231.0,250.1194,250.3995,249.4767,249.5261,15231.0
2018-05-03 11:20:00,302.82,303.34,302.49,302.58,12013.0,249.5096,249.9381,249.2377,249.3119,12013.0
2018-05-03 11:25:00,302.81,303.1,301.71,301.93,21173.0,249.5014,249.7403,248.595,248.7763,21173.0
2018-05-03 11:30:00,302.06,302.33,301.69,302.2,15775.0,248.8834,249.1059,248.5786,248.9988,15775.0
2018-05-03 11:35:00,302.33,302.49,301.76,301.94,13305.0,249.1059,249.2377,248.6362,248.7846,13305.0
2018-05-03 11:40:00,301.91,302.73,301.86,302.51,16810.0,248.7598,249.4355,248.7186,249.2542,16810.0
2018-05-03 11:45:00,302.54,303.43,302.2,303.43,11913.0,249.2789,250.0122,248.9988,250.0122,11913.0
2018-05-03 11:50:00,303.46,304.28,303.43,304.24,37618.0,250.037,250.7126,250.0122,250.6796,37618.0
2018-05-03 11:55:00,304.23,304.23,302.59,302.91,28924.0,250.6714,250.6714,249.3201,249.5838,28924.0
2018-05-03 12:00:00,302.92,303.37,302.71,303.08,17204.0,249.592,249.9628,249.419,249.7239,17204.0
2018-05-03 12:05:00,303.28,303.83,303.23,303.53,9377.0,249.8887,250.3418,249.8475,250.0946,9377.0
2018-05-03 12:10:00,303.45,303.86,303.21,303.78,24376.0,250.0287,250.3665,249.831,250.3006,24376.0
2018-05-03 12:15:00,303.91,304.0,302.72,302.87,8494.0,250.4077,250.4819,249.4272,249.5508,8494.0
2018-05-03 12:20:00,303.1,303.77,302.7,302.72,13727.0,249.7403,250.2924,249.4108,249.4272,13727.0
2018-05-03 12:25:00,302.75,302.79,302.13,302.48,52296.0,249.452,249.4849,248.9411,249.2295,52296.0
2018-05-03 12:30:00,302.52,303.18,302.32,303.12,121523.0,249.2624,249.8063,249.0977,249.7568,121523.0
2018-05-03 12:35:00,303.04,304.27,302.84,304.06,28793.0,249.6909,250.7044,249.5261,250.5313,28793.0
2018-05-03 12:40:00,304.14,304.25,303.58,303.92,10863.0,250.5973,250.6879,250.1358,250.416,10863.0
2018-05-03 12:45:00,303.86,304.22,303.55,303.55,11468.0,250.3665,250.6632,250.1111,250.1111,11468.0
2018-05-03 12:50:00,303.66,304.7,303.37,304.57,17092.0,250.2018,251.0587,249.9628,250.9516,17092.0
2018-05-03 12:55:00,304.54,305.61,304.37,305.47,10794.0,250.9268,251.8085,250.7868,251.6931,10794.0
2018-05-03 13:00:00,305.47,305.47,304.7,305.16,20291.0,251.6931,251.6931,251.0587,251.4377,20291.0
2018-05-03 13:05:00,305.16,306.0,304.88,305.78,17731.0,251.4377,252.1298,251.207,251.9485,17731.0
2018-05-03 13:10:00,305.57,305.85,305.3,305.57,11801.0,251.7755,252.0062,251.553,251.7755,11801.0
2018-05-03 13:15:00,305.6,306.83,305.6,306.51,28310.0,251.8002,252.8137,251.8002,252.55,28310.0
2018-05-03 13:20:00,306.68,307.25,306.64,306.88,32148.0,252.6901,253.1597,252.6571,252.8549,32148.0
2018-05-03 13:25:00,306.98,307.24,306.84,307.06,22432.0,252.9373,253.1515,252.8219,253.0032,22432.0
2018-05-03 13:30:00,307.07,307.95,307.0,307.95,21966.0,253.0114,253.7365,252.9538,253.7365,21966.0
2018-05-03 13:35:00,307.96,308.41,307.81,308.27,16201.0,253.7448,254.1155,253.6212,254.0002,16201.0
2018-05-03 13:40:00,308.41,308.54,307.96,308.47,15836.0,254.1155,254.2226,253.7448,254.165,15836.0
2018-05-03 13:45:00,308.37,309.16,308.3,308.94,30974.0,254.0826,254.7335,254.0249,254.5522,30974.0
2018-05-03 13:50:00,308.79,309.77,308.53,309.57,58842.0,254.4286,255.2361,254.2144,255.0713,58842.0
2018-05-03 13:55:00,309.47,309.85,309.23,309.62,32432.0,254.9889,255.302,254.7912,255.1125,32432.0
2018-05-03 14:00:00,309.6,309.75,308.49,308.66,15803.0,255.096,255.2196,254.1814,254.3215,15803.0
2018-05-03 14:05:00,308.66,309.23,308.54,309.03,10251.0,254.3215,254.7912,254.2226,254.6264,10251.0
2018-05-03 14:10:00,308.88,309.09,308.86,308.86,17899.0,254.5028,254.6758,254.4863,254.4863,17899.0
2018-05-03 14:15:00,308.88,309.02,308.67,308.95,8421.0,254.5028,254.6181,254.3298,254.5605,8421.0
2018-05-03 14:20:00,308.95,309.24,308.65,309.24,17841.0,254.5605,254.7994,254.3133,254.7994,17841.0
2018-05-03 14:25:00,309.24,309.58,308.95,309.52,14805.0,254.7994,255.0796,254.5605,255.0301,14805.0
2018-05-03 14:30:00,309.63,310.29,309.37,309.91,16042.0,255.1208,255.6646,254.9065,255.3515,16042.0
2018-05-03 14:35:00,310.09,310.46,309.86,310.34,13545.0,255.4998,255.8046,255.3103,255.7058,13545.0
2018-05-03 14:40:00,310.36,310.5,310.11,310.41,16166.0,255.7222,255.8376,255.5163,255.7634,16166.0
2018-05-03 14:45:00,310.4,310.4,309.25,309.37,11552.0,255.7552,255.7552,254.8077,254.9065,11552.0
2018-05-03 14:50:00,309.3,309.3,308.95,309.03,9070.0,254.8489,254.8489,254.5605,254.6264,9070.0
2018-05-03 14:55:00,309.02,309.18,308.39,308.51,11551.0,254.6181,254.75,254.0991,254.1979,11551.0
2018-05-03 15:00:00,308.52,308.72,308.28,308.47,17982.0,254.2062,254.371,254.0084,254.165,17982.0
2018-05-03 15:05:00,308.38,309.23,308.35,309.21,52887.0,254.0908,254.7912,254.0661,254.7747,52887.0
2018-05-03 15:10:00,309.2,309.84,309.2,309.79,24135.0,254.7665,255.2938,254.7665,255.2526,24135.0
2018-05-03 15:15:00,309.79,310.09,309.49,309.55,15221.0,255.2526,255.4998,255.0054,255.0548,15221.0
2018-05-03 15:20:00,309.53,309.69,309.15,309.37,11038.0,255.0384,255.1702,254.7253,254.9065,11038.0
2018-05-03 15:25:00,309.38,309.39,308.87,309.12,9587.0,254.9148,254.923,254.4946,254.7005,9587.0
2018-05-03 15:30:00,309.06,309.42,309.01,309.05,14027.0,254.6511,254.9477,254.6099,254.6429,14027.0
2018-05-03 15:35:00,309.08,309.14,308.25,308.29,11200.0,254.6676,254.717,253.9837,254.0167,11200.0
2018-05-03 15:40:00,308.2,308.94,307.86,308.89,46968.0,253.9425,254.5522,253.6624,254.511,46968.0
2018-05-03 15:45:00,308.88,309.09,308.8,308.95,33831.0,254.5028,254.6758,254.4369,254.5605,33831.0
2018-05-03 15:50:00,308.81,309.19,308.8,308.82,50035.0,254.4451,254.7582,254.4369,254.4534,50035.0
2018-05-03 15:55:00,308.85,310.31,308.69,309.82,157374.0,254.4781,255.681,254.3462,255.2773,157374.0
2018-05-04 09:30:00,308.11,308.38,307.55,307.67,26820.0,253.8683,254.0908,253.4069,253.5058,26820.0
2018-05-04 09:35:00,307.6,309.2,307.25,308.95,25860.0,253.4481,254.7665,253.1597,254.5605,25860.0
2018-05-04 09:40:00,308.78,309.34,308.4,308.92,30498.0,254.4204,254.8818,254.1073,254.5358,30498.0
2018-05-04 09:45:00,308.84,309.13,308.37,308.99,11282.0,254.4698,254.7088,254.0826,254.5934,11282.0
2018-05-04 09:50:00,308.99,309.56,308.71,309.4,9045.0,254.5934,255.0631,254.3627,254.9312,9045.0
2018-05-04 09:55:00,309.3,309.69,309.0,309.46,6132.0,254.8489,255.1702,254.6017,254.9807,6132.0
2018-05-04 10:00:00,309.36,310.08,308.58,310.08,36215.0,254.8983,255.4915,254.2556,255.4915,36215.0
2018-05-04 10:05:00,310.09,310.24,309.54,309.56,11843.0,255.4998,255.6234,255.0466,255.0631,11843.0
2018-05-04 10:10:00,309.55,310.17,309.36,309.92,13847.0,255.0548,255.5657,254.8983,255.3597,13847.0
2018-05-04 10:15:00,309.9,309.9,309.41,309.58,12534.0,255.3432,255.3432,254.9395,255.0796,12534.0
2018-05-04 10:20:00,309.7,310.62,309.56,310.41,27243.0,255.1784,255.9365,255.0631,255.7634,27243.0
2018-05-04 10:25:00,310.52,310.65,310.36,310.55,6696.0,255.8541,255.9612,255.7222,255.8788,6696.0
2018-05-04 10:30:00,310.53,310.63,309.85,309.85,7560.0,255.8623,255.9447,255.302,255.302,7560.0
2018-05-04 10:35:00,309.68,310.64,309.67,310.64,5767.0,255.162,255.953,255.1537,255.953,5767.0
2018-05-04 10:40:00,310.55,310.9,310.44,310.76,6034.0,255.8788,256.1672,255.7882,256.0518,6034.0
2018-05-04 10:45:00,310.7,310.97,310.52,310.97,10937.0,256.0024,256.2249,255.8541,256.2249,10937.0
2018-05-04 10:50:00,310.99,311.37,310.88,311.17,6204.0,256.2413,256.5544,256.1507,256.3896,6204.0
2018-05-04 10:55:00,311.09,311.31,310.57,310.57,5171.0,256.3237,256.505,255.8953,255.8953,5171.0
2018-05-04 11:00:00,310.47,310.79,310.38,310.38,4570.0,255.8129,256.0765,255.7387,255.7387,4570.0
2018-05-04 11:05:00,310.38,310.56,310.08,310.32,4614.0,255.7387,255.887,255.4915,255.6893,4614.0
2018-05-04 11:10:00,310.25,310.73,309.96,310.49,8991.0,255.6316,256.0271,255.3927,255.8294,8991.0
2018-05-04 11:15:00,310.56,311.6,310.49,311.4,20714.0,255.887,256.7439,255.8294,256.5792,20714.0
2018-05-04 11:20:00,311.49,311.73,311.4,311.55,11634.0,256.6533,256.8511,256.5792,256.7027,11634.0
2018-05-04 11:25:00,311.42,311.86,311.4,311.78,25978.0,256.5956,256.9582,256.5792,256.8923,25978.0
2018-05-04 11:30:00,311.68,311.81,311.4,311.42,10890.0,256.8099,256.917,256.5792,256.5956,10890.0
2018-05-04 11:35:00,311.4,311.85,311.4,311.63,15289.0,256.5792,256.9499,256.5792,256.7687,15289.0
2018-05-04 11:40:00,311.52,311.67,311.26,311.27,10314.0,256.678,256.8016,256.4638,256.472,10314.0
2018-05-04 11:45:00,311.23,311.23,309.53,309.7,6751.0,256.4391,256.4391,255.0384,255.1784,6751.0
2018-05-04 11:50:00,309.62,309.75,308.85,309.11,14778.0,255.1125,255.2196,254.4781,254.6923,14778.0
2018-05-04 11:55:00,309.11,309.78,309.11,309.71,7650.0,254.6923,255.2444,254.6923,255.1867,7650.0
2018-05-04 12:00:00,309.82,310.8,309.59,310.75,23794.0,255.2773,256.0848,255.0878,256.0436,23794.0
2018-05-04 12:05:00,310.75,310.75,310.14,310.26,10215.0,256.0436,256.0436,255.541,255.6398,10215.0
2018-05-04 12:10:00,310.15,310.26,309.58,310.26,32202.0,255.5492,255.6398,255.0796,255.6398,32202.0
2018-05-04 12:15:00,310.26,310.38,310.0,310.38,7981.0,255.6398,255.7387,255.4256,255.7387,7981.0
2018-05-04 12:20:00,310.31,310.6,310.26,310.51,12597.0,255.681,255.92,255.6398,255.8458,12597.0
2018-05-04 12:25:00,310.4,310.62,310.4,310.4,14345.0,255.7552,255.9365,255.7552,255.7552,14345.0
2018-05-04 12:30:00,310.44,310.48,310.37,310.37,11035.0,255.7882,255.8211,255.7305,255.7305,11035.0
2018-05-04 12:35:00,310.33,310.78,310.09,310.53,13169.0,255.6975,256.0683,255.4998,255.8623,13169.0
2018-05-04 12:40:00,310.41,310.49,310.02,310.13,6273.0,255.7634,255.8294,255.4421,255.5327,6273.0
2018-05-04 12:45:00,310.13,310.67,310.0,310.45,29647.0,255.5327,255.9777,255.4256,255.7964,29647.0
2018-05-04 12:50:00,310.37,310.37,310.0,310.19,15534.0,255.7305,255.7305,255.4256,255.5822,15534.0
2018-05-04 12:55:00,310.29,310.29,310.0,310.21,9934.0,255.6646,255.6646,255.4256,255.5987,9934.0
2018-05-04 13:00:00,310.21,310.5,310.12,310.13,3829.0,255.5987,255.8376,255.5245,255.5327,3829.0
2018-05-04 13:05:00,310.27,310.82,310.13,310.62,16292.0,255.6481,256.1013,255.5327,255.9365,16292.0
2018-05-04 13:10:00,310.72,310.72,309.96,309.96,7477.0,256.0189,256.0189,255.3927,255.3927,7477.0
2018-05-04 13:15:00,310.24,310.46,310.16,310.32,11105.0,255.6234,255.8046,255.5575,255.6893,11105.0
2018-05-04 13:20:00,310.28,310.72,310.28,310.72,25789.0,255.6563,256.0189,255.6563,256.0189,25789.0
2018-05-04 13:25:00,310.73,310.73,310.4,310.54,16483.0,256.0271,256.0271,255.7552,255.8706,16483.0
2018-05-04 13:30:00,310.49,310.87,310.49,310.72,8660.0,255.8294,256.1425,255.8294,256.0189,8660.0
2018-05-04 13:35:00,310.83,310.99,310.68,310.77,13968.0,256.1095,256.2413,255.9859,256.0601,13968.0
2018-05-04 13:40:00,310.77,310.95,310.65,310.83,8305.0,256.0601,256.2084,255.9612,256.1095,8305.0
2018-05-04 13:45:00,310.77,312.21,310.75,311.29,23334.0,256.0601,257.2466,256.0436,256.4885,23334.0
2018-05-04 13:50:00,311.18,311.63,311.18,311.47,12642.0,256.3979,256.7687,256.3979,256.6368,12642.0
2018-05-04 13:55:00,311.37,311.62,311.12,311.47,23213.0,256.5544,256.7604,256.3484,256.6368,23213.0
2018-05-04 14:00:00,311.41,311.6,311.2,311.4,15637.0,256.5874,256.7439,256.4144,256.5792,15637.0
2018-05-04 14:05:00,311.44,311.89,311.37,311.79,11046.0,256.6121,256.9829,256.5544,256.9005,11046.0
2018-05-04 14:10:00,311.75,312.18,311.68,311.68,17932.0,256.8675,257.2218,256.8099,256.8099,17932.0
2018-05-04 14:15:00,311.71,311.94,311.62,311.78,15920.0,256.8346,257.0241,256.7604,256.8923,15920.0
2018-05-04 14:20:00,311.79,312.34,311.74,312.13,24234.0,256.9005,257.3537,256.8593,257.1806,24234.0
2018-05-04 14:25:00,312.04,312.49,311.97,312.36,17252.0,257.1065,257.4773,257.0488,257.3702,17252.0
2018-05-04 14:30:00,312.34,312.57,312.21,312.56,19127.0,257.3537,257.5432,257.2466,257.5349,19127.0
2018-05-04 14:35:00,312.42,312.7,312.21,312.22,11813.0,257.4196,257.6503,257.2466,257.2548,11813.0
2018-05-04 14:40:00,312.22,312.55,312.13,312.32,13651.0,257.2548,257.5267,257.1806,257.3372,13651.0
2018-05-04 14:45:00,312.26,312.45,311.89,311.97,8649.0,257.2878,257.4443,256.9829,257.0488,8649.0
2018-05-04 14:50:00,312.02,312.28,311.92,312.15,16517.0,257.09,257.3042,257.0076,257.1971,16517.0
2018-05-04 14:55:00,312.14,312.17,311.5,311.5,6567.0,257.1889,257.2136,256.6616,256.6616,6567.0
2018-05-04 15:00:00,311.51,311.96,311.51,311.92,16259.0,256.6698,257.0406,256.6698,257.0076,16259.0
2018-05-04 15:05:00,311.95,312.0,311.36,311.72,11651.0,257.0323,257.0735,256.5462,256.8428,11651.0
2018-05-04 15:10:00,311.77,311.85,311.21,311.55,19790.0,256.884,256.9499,256.4226,256.7027,19790.0
2018-05-04 15:15:00,311.56,311.87,311.28,311.78,16643.0,256.711,256.9664,256.4803,256.8923,16643.0
2018-05-04 15:20:00,311.81,311.97,311.66,311.92,17497.0,256.917,257.0488,256.7934,257.0076,17497.0
2018-05-04 15:25:00,311.94,312.13,311.69,312.02,31671.0,257.0241,257.1806,256.8181,257.09,31671.0
2018-05-04 15:30:00,312.0,312.19,311.77,311.89,21609.0,257.0735,257.2301,256.884,256.9829,21609.0
2018-05-04 15:35:00,311.85,312.12,311.53,311.76,27426.0,256.9499,257.1724,256.6863,256.8758,27426.0
2018-05-04 15:40:00,311.77,311.98,311.48,311.98,43169.0,256.884,257.057,256.6451,257.057,43169.0
2018-05-04 15:45:00,311.93,311.95,311.62,311.66,41809.0,257.0159,257.0323,256.7604,256.7934,41809.0
2018-05-04 15:50:00,311.59,311.59,310.82,311.09,40079.0,256.7357,256.7357,256.1013,256.3237,40079.0
2018-05-04 15:55:00,311.01,311.44,310.75,311.4,41916.0,256.2578,256.6121,256.0436,256.5792,41916.0
2018-05-07 09:30:00,312.23,314.04,312.23,313.04,36142.0,257.263,258.7544,257.263,257.9304,36142.0
2018-05-07 09:35:00,312.84,313.37,312.09,313.07,13097.0,257.7656,258.2023,257.1477,257.9552,13097.0
2018-05-07 09:40:00,313.18,314.88,313.17,314.59,23965.0,258.0458,259.4465,258.0376,259.2076,23965.0
2018-05-07 09:45:00,314.6,315.49,314.53,314.53,25417.0,259.2158,259.9491,259.1581,259.1581,25417.0
2018-05-07 09:50:00,314.43,315.05,313.97,314.6,21245.0,259.0757,259.5866,258.6967,259.2158,21245.0
2018-05-07 09:55:00,314.58,315.17,314.39,315.17,17234.0,259.1993,259.6855,259.0428,259.6855,17234.0
2018-05-07 10:00:00,314.89,315.14,314.59,314.98,15327.0,259.4548,259.6607,259.2076,259.5289,15327.0
2018-05-07 10:05:00,315.07,316.38,315.07,316.25,22057.0,259.6031,260.6824,259.6031,260.5753,22057.0
2018-05-07 10:10:00,316.24,316.24,315.29,315.38,16981.0,260.5671,260.5671,259.7843,259.8585,16981.0
2018-05-07 10:15:00,315.49,315.92,315.49,315.72,12040.0,259.9491,260.3034,259.9491,260.1386,12040.0
2018-05-07 10:20:00,315.7,315.7,314.4,314.41,13422.0,260.1222,260.1222,259.051,259.0593,13422.0
2018-05-07 10:25:00,314.47,315.33,314.4,314.67,8443.0,259.1087,259.8173,259.051,259.2735,8443.0
2018-05-07 10:30:00,314.65,315.36,314.24,315.36,36388.0,259.257,259.842,258.9192,259.842,36388.0
2018-05-07 10:35:00,315.29,315.48,314.95,314.96,30291.0,259.7843,259.9409,259.5042,259.5124,30291.0
2018-05-07 10:40:00,314.95,315.56,314.95,315.25,9854.0,259.5042,260.0068,259.5042,259.7514,9854.0
2018-05-07 10:45:00,315.34,315.71,315.3,315.42,8776.0,259.8255,260.1304,259.7926,259.8914,8776.0
2018-05-07 10:50:00,315.28,315.62,314.88,315.62,9291.0,259.7761,260.0562,259.4465,260.0562,9291.0
2018-05-07 10:55:00,315.57,315.68,315.28,315.49,7757.0,260.015,260.1057,259.7761,259.9491,7757.0
2018-05-07 11:00:00,315.44,315.48,314.61,314.72,10292.0,259.9079,259.9409,259.224,259.3147,10292.0
2018-05-07 11:05:00,314.8,315.11,314.58,315.06,5645.0,259.3806,259.636,259.1993,259.5948,5645.0
2018-05-07 11:10:00,315.19,315.27,314.51,315.02,11306.0,259.7019,259.7679,259.1417,259.5619,11306.0
2018-05-07 11:15:00,315.0,315.7,314.93,315.69,6553.0,259.5454,260.1222,259.4877,260.1139,6553.0
2018-05-07 11:20:00,315.7,315.7,314.87,315.42,8478.0,260.1222,260.1222,259.4383,259.8914,8478.0
2018-05-07 11:25:00,315.44,315.77,315.3,315.4,8512.0,259.9079,260.1798,259.7926,259.875,8512.0
2018-05-07 11:30:00,315.27,315.42,314.47,314.54,4734.0,259.7679,259.8914,259.1087,259.1664,4734.0
2018-05-07 11:35:00,314.44,314.73,314.27,314.42,7215.0,259.084,259.3229,258.9439,259.0675,7215.0
2018-05-07 11:40:00,314.55,315.12,314.54,314.95,24200.0,259.1746,259.6443,259.1664,259.5042,24200.0
2018-05-07 11:45:00,314.95,315.2,314.95,315.08,14780.0,259.5042,259.7102,259.5042,259.6113,14780.0
2018-05-07 11:50:00,315.16,315.2,315.0,315.0,16176.0,259.6772,259.7102,259.5454,259.5454,16176.0
2018-05-07 11:55:00,315.04,315.48,315.0,315.06,7604.0,259.5783,259.9409,259.5454,259.5948,7604.0
2018-05-07 12:00:00,315.07,315.27,314.9,315.27,15832.0,259.6031,259.7679,259.463,259.7679,15832.0
2018-05-07 12:05:00,315.25,315.44,314.85,315.3,6870.0,259.7514,259.9079,259.4218,259.7926,6870.0
2018-05-07 12:10:00,315.26,315.26,314.78,314.82,11027.0,259.7596,259.7596,259.3641,259.3971,11027.0
2018-05-07 12:15:00,314.92,315.08,314.78,314.78,12779.0,259.4795,259.6113,259.3641,259.3641,12779.0
2018-05-07 12:20:00,314.95,315.04,314.41,314.63,9161.0,259.5042,259.5783,259.0593,259.2405,9161.0
2018-05-07 12:25:00,314.61,314.95,314.55,314.95,4370.0,259.224,259.5042,259.1746,259.5042,4370.0
2018-05-07 12:30:00,315.0,315.0,314.63,314.64,3020.0,259.5454,259.5454,259.2405,259.2488,3020.0
2018-05-07 12:35:00,314.76,314.92,314.52,314.68,3455.0,259.3476,259.4795,259.1499,259.2817,3455.0
2018-05-07 12:40:00,314.6,314.86,314.52,314.77,4949.0,259.2158,259.43,259.1499,259.3559,4949.0
2018-05-07 12:45:00,314.77,314.81,314.43,314.8,8283.0,259.3559,259.3888,259.0757,259.3806,8283.0
2018-05-07 12:50:00,314.65,314.7,314.44,314.57,3700.0,259.257,259.2982,259.084,259.1911,3700.0
2018-05-07 12:55:00,314.58,315.04,314.47,314.9,30234.0,259.1993,259.5783,259.1087,259.463,30234.0
2018-05-07 13:00:00,314.96,315.04,314.89,314.9,12511.0,259.5124,259.5783,259.4548,259.463,12511.0
2018-05-07 13:05:00,314.92,315.06,314.75,314.81,33083.0,259.4795,259.5948,259.3394,259.3888,33083.0
2018-05-07 13:10:00,314.73,314.82,314.5,314.51,8525.0,259.3229,259.3971,259.1334,259.1417,8525.0
2018-05-07 13:15:00,314.51,314.69,314.41,314.65,6564.0,259.1417,259.29,259.0593,259.257,6564.0
2018-05-07 13:20:00,314.75,314.9,314.44,314.55,4850.0,259.3394,259.463,259.084,259.1746,4850.0
2018-05-07 13:25:00,314.44,314.6,314.44,314.5,4416.0,259.084,259.2158,259.084,259.1334,4416.0
2018-05-07 13:30:00,314.39,314.85,314.31,314.85,10932.0,259.0428,259.4218,258.9769,259.4218,10932.0
2018-05-07 13:35:00,314.84,315.25,314.79,315.03,19662.0,259.4136,259.7514,259.3724,259.5701,19662.0
2018-05-07 13:40:00,314.96,315.0,314.47,314.47,4750.0,259.5124,259.5454,259.1087,259.1087,4750.0
2018-05-07 13:45:00,314.55,314.64,314.53,314.54,3045.0,259.1746,259.2488,259.1581,259.1664,3045.0
2018-05-07 13:50:00,314.52,314.82,314.5,314.82,2848.0,259.1499,259.3971,259.1334,259.3971,2848.0
2018-05-07 13:55:00,314.72,314.82,314.47,314.56,4180.0,259.3147,259.3971,259.1087,259.1828,4180.0
2018-05-07 14:00:00,314.5,314.72,314.46,314.63,5380.0,259.1334,259.3147,259.1005,259.2405,5380.0
2018-05-07 14:05:00,314.68,314.86,314.44,314.74,13270.0,259.2817,259.43,259.084,259.3312,13270.0
2018-05-07 14:10:00,314.64,315.39,314.63,315.0,40163.0,259.2488,259.8667,259.2405,259.5454,40163.0
2018-05-07 14:15:00,314.94,315.16,314.85,315.16,3706.0,259.496,259.6772,259.4218,259.6772,3706.0
2018-05-07 14:20:00,315.01,315.18,314.72,314.75,6411.0,259.5536,259.6937,259.3147,259.3394,6411.0
2018-05-07 14:25:00,314.7,314.76,314.53,314.76,5372.0,259.2982,259.3476,259.1581,259.3476,5372.0
2018-05-07 14:30:00,314.68,315.04,314.54,315.04,5691.0,259.2817,259.5783,259.1664,259.5783,5691.0
2018-05-07 14:35:00,315.03,315.04,314.79,314.79,9695.0,259.5701,259.5783,259.3724,259.3724,9695.0
2018-05-07 14:40:00,314.76,314.96,314.67,314.71,4236.0,259.3476,259.5124,259.2735,259.3064,4236.0
2018-05-07 14:45:00,314.63,314.68,314.25,314.25,7713.0,259.2405,259.2817,258.9274,258.9274,7713.0
2018-05-07 14:50:00,314.26,314.45,314.09,314.27,10169.0,258.9357,259.0922,258.7956,258.9439,10169.0
2018-05-07 14:55:00,314.27,314.4,314.11,314.3,7239.0,258.9439,259.051,258.8121,258.9686,7239.0
2018-05-07 15:00:00,314.25,314.66,314.24,314.66,13154.0,258.9274,259.2652,258.9192,259.2652,13154.0
2018-05-07 15:05:00,314.62,316.17,314.5,315.39,97664.0,259.2323,260.5094,259.1334,259.8667,97664.0
2018-05-07 15:10:00,315.26,315.27,313.84,313.84,29412.0,259.7596,259.7679,258.5896,258.5896,29412.0
2018-05-07 15:15:00,313.87,314.67,313.72,314.28,19685.0,258.6143,259.2735,258.4907,258.9521,19685.0
2018-05-07 15:20:00,314.33,314.52,313.73,314.26,19356.0,258.9933,259.1499,258.499,258.9357,19356.0
2018-05-07 15:25:00,314.17,314.68,314.1,314.56,18973.0,258.8615,259.2817,258.8038,259.1828,18973.0
2018-05-07 15:30:00,314.5,315.47,314.4,315.47,41809.0,259.1334,259.9326,259.051,259.9326,41809.0
2018-05-07 15:35:00,315.49,316.21,315.36,315.43,39148.0,259.9491,260.5424,259.842,259.8997,39148.0
2018-05-07 15:40:00,315.44,315.85,315.28,315.73,14889.0,259.9079,260.2457,259.7761,260.1469,14889.0
2018-05-07 15:45:00,315.65,316.04,315.13,315.99,28272.0,260.081,260.4023,259.6525,260.3611,28272.0
2018-05-07 15:50:00,315.92,317.0,315.6,316.5,76040.0,260.3034,261.1933,260.0398,260.7813,76040.0
2018-05-07 15:55:00,316.65,317.92,316.58,317.7,179599.0,260.9049,261.9513,260.8472,261.7701,179599.0
2018-05-08 09:30:00,317.71,320.43,317.51,319.8,70993.0,261.7783,264.0195,261.6135,263.5004,70993.0
2018-05-08 09:35:00,319.73,322.39,319.47,322.0,97047.0,263.4427,265.6344,263.2285,265.3131,97047.0
2018-05-08 09:40:00,322.01,325.39,321.76,322.42,90552.0,265.3213,268.1063,265.1153,265.6591,90552.0
2018-05-08 09:45:00,322.41,323.04,321.84,321.84,44194.0,265.6509,266.17,265.1812,265.1812,44194.0
2018-05-08 09:50:00,321.72,322.44,321.28,322.41,35913.0,265.0824,265.6756,264.7198,265.6509,35913.0
2018-05-08 09:55:00,322.47,322.72,321.42,321.5,17722.0,265.7003,265.9063,264.8352,264.9011,17722.0
2018-05-08 10:00:00,321.62,322.1,320.76,322.02,41894.0,265.0,265.3955,264.2914,265.3295,41894.0
2018-05-08 10:05:00,321.98,322.29,321.75,321.85,33621.0,265.2966,265.552,265.1071,265.1895,33621.0
2018-05-08 10:10:00,321.85,322.41,320.19,320.21,27863.0,265.1895,265.6509,263.8217,263.8382,27863.0
2018-05-08 10:15:00,320.16,321.54,320.09,321.54,44177.0,263.797,264.934,263.7393,264.934,44177.0
2018-05-08 10:20:00,321.46,321.73,321.3,321.73,48333.0,264.8681,265.0906,264.7363,265.0906,48333.0
2018-05-08 10:25:00,321.75,321.93,321.44,321.84,42975.0,265.1071,265.2554,264.8516,265.1812,42975.0
2018-05-08 10:30:00,321.77,321.86,320.26,320.44,17445.0,265.1236,265.1977,263.8794,264.0277,17445.0
2018-05-08 10:35:00,320.43,320.97,320.25,320.34,14104.0,264.0195,264.4644,263.8711,263.9453,14104.0
2018-05-08 10:40:00,320.37,321.05,320.26,320.75,15356.0,263.97,264.5303,263.8794,264.2831,15356.0
2018-05-08 10:45:00,320.53,321.02,320.36,321.0,7473.0,264.1019,264.5056,263.9618,264.4891,7473.0
2018-05-08 10:50:00,321.06,321.3,320.49,320.81,8919.0,264.5385,264.7363,264.0689,264.3326,8919.0
2018-05-08 10:55:00,320.75,320.8,319.52,319.55,14755.0,264.2831,264.3243,263.2697,263.2944,14755.0
2018-05-08 11:00:00,319.51,319.9,318.47,319.78,36698.0,263.2614,263.5828,262.4045,263.4839,36698.0
2018-05-08 11:05:00,319.85,320.14,319.7,319.7,26215.0,263.5416,263.7805,263.418,263.418,26215.0
2018-05-08 11:10:00,319.7,320.1,319.62,319.88,11453.0,263.418,263.7476,263.3521,263.5663,11453.0
2018-05-08 11:15:00,319.63,320.39,319.62,319.8,10690.0,263.3603,263.9865,263.3521,263.5004,10690.0
2018-05-08 11:20:00,319.8,320.19,319.7,319.7,11221.0,263.5004,263.8217,263.418,263.418,11221.0
2018-05-08 11:25:00,319.8,320.55,319.7,320.41,11809.0,263.5004,264.1183,263.418,264.003,11809.0
2018-05-08 11:30:00,320.26,320.42,319.7,319.7,11261.0,263.8794,264.0112,263.418,263.418,11261.0
2018-05-08 11:35:00,319.74,319.86,319.2,319.32,35726.0,263.4509,263.5498,263.006,263.1049,35726.0
2018-05-08 11:40:00,319.25,319.7,319.25,319.69,7604.0,263.0472,263.418,263.0472,263.4097,7604.0
2018-05-08 11:45:00,319.7,320.48,319.7,320.41,16579.0,263.418,264.0607,263.418,264.003,16579.0
2018-05-08 11:50:00,320.2,320.23,319.74,320.15,16042.0,263.8299,263.8547,263.4509,263.7887,16042.0
2018-05-08 11:55:00,320.07,320.12,319.15,319.15,8797.0,263.7228,263.764,262.9648,262.9648,8797.0
2018-05-08 12:00:00,319.05,319.21,318.46,318.53,7392.0,262.8824,263.0142,262.3963,262.4539,7392.0
2018-05-08 12:05:00,318.54,318.55,318.0,318.08,16920.0,262.4622,262.4704,262.0172,262.0832,16920.0
2018-05-08 12:10:00,318.07,318.1,317.9,318.01,13818.0,262.0749,262.0996,261.9349,262.0255,13818.0
2018-05-08 12:15:00,317.93,318.01,317.3,317.37,6843.0,261.9596,262.0255,261.4405,261.4982,6843.0
2018-05-08 12:20:00,317.32,317.97,317.3,317.97,27765.0,261.457,261.9925,261.4405,261.9925,27765.0
2018-05-08 12:25:00,318.04,319.44,317.9,319.16,94092.0,262.0502,263.2037,261.9349,262.973,94092.0
2018-05-08 12:30:00,319.29,319.78,319.22,319.64,47546.0,263.0801,263.4839,263.0225,263.3685,47546.0
2018-05-08 12:35:00,319.56,319.75,319.09,319.13,29917.0,263.3026,263.4592,262.9154,262.9483,29917.0
2018-05-08 12:40:00,319.01,319.33,318.27,318.4,8638.0,262.8494,263.1131,262.2397,262.3468,8638.0
2018-05-08 12:45:00,318.4,318.4,317.8,318.27,16607.0,262.3468,262.3468,261.8525,262.2397,16607.0
2018-05-08 12:50:00,318.23,318.36,317.75,317.75,21654.0,262.2068,262.3139,261.8113,261.8113,21654.0
2018-05-08 12:55:00,317.95,317.98,317.45,317.81,9916.0,261.9761,262.0008,261.5641,261.8607,9916.0
2018-05-08 13:00:00,317.79,318.93,317.59,318.93,48155.0,261.8442,262.7835,261.6794,262.7835,48155.0
2018-05-08 13:05:00,318.79,318.8,318.65,318.65,11783.0,262.6682,262.6764,262.5528,262.5528,11783.0
2018-05-08 13:10:00,318.65,318.74,318.3,318.41,9549.0,262.5528,262.627,262.2644,262.3551,9549.0
2018-05-08 13:15:00,318.41,318.5,318.3,318.4,3770.0,262.3551,262.4292,262.2644,262.3468,3770.0
2018-05-08 13:20:00,318.39,318.46,318.3,318.43,8700.0,262.3386,262.3963,262.2644,262.3715,8700.0
2018-05-08 13:25:00,318.36,318.78,318.3,318.37,10827.0,262.3139,262.6599,262.2644,262.3221,10827.0
2018-05-08 13:30:00,318.49,318.77,318.39,318.68,8580.0,262.421,262.6517,262.3386,262.5775,8580.0
2018-05-08 13:35:00,318.59,318.59,318.3,318.3,9167.0,262.5034,262.5034,262.2644,262.2644,9167.0
2018-05-08 13:40:00,318.31,318.44,318.3,318.43,14198.0,262.2727,262.3798,262.2644,262.3715,14198.0
2018-05-08 13:45:00,318.48,318.51,318.3,318.36,7470.0,262.4127,262.4375,262.2644,262.3139,7470.0
2018-05-08 13:50:00,318.3,318.71,318.3,318.52,11810.0,262.2644,262.6023,262.2644,262.4457,11810.0
2018-05-08 13:55:00,318.44,318.6,318.32,318.35,7124.0,262.3798,262.5116,262.2809,262.3056,7124.0
2018-05-08 14:00:00,318.41,319.04,318.3,319.02,12431.0,262.3551,262.8742,262.2644,262.8577,12431.0
2018-05-08 14:05:00,318.93,319.94,318.85,319.94,15856.0,262.7835,263.6157,262.7176,263.6157,15856.0
2018-05-08 14:10:00,319.83,321.73,319.61,321.13,43171.0,263.5251,265.0906,263.3438,264.5962,43171.0
2018-05-08 14:15:00,321.31,322.65,321.02,322.11,57864.0,264.7445,265.8486,264.5056,265.4037,57864.0
2018-05-08 14:20:00,322.45,323.06,322.2,322.28,41980.0,265.6838,266.1865,265.4779,265.5438,41980.0
2018-05-08 14:25:00,322.5,323.1,320.66,320.87,46483.0,265.725,266.2194,264.209,264.382,46483.0
2018-05-08 14:30:00,320.79,321.96,320.23,321.89,29159.0,264.3161,265.2801,263.8547,265.2224,29159.0
2018-05-08 14:35:00,321.88,322.57,321.84,321.84,31125.0,265.2142,265.7827,265.1812,265.1812,31125.0
2018-05-08 14:40:00,321.82,322.93,321.43,322.75,38922.0,265.1648,266.0793,264.8434,265.931,38922.0
2018-05-08 14:45:00,322.62,322.89,322.19,322.53,31951.0,265.8239,266.0464,265.4696,265.7498,31951.0
2018-05-08 14:50:00,322.42,323.12,322.34,322.83,37703.0,265.6591,266.2359,265.5932,265.9969,37703.0
2018-05-08 14:55:00,322.79,323.4,322.53,322.82,35028.0,265.964,266.4666,265.7498,265.9887,35028.0
2018-05-08 15:00:00,322.82,322.99,322.18,322.95,39987.0,265.9887,266.1288,265.4614,266.0958,39987.0
2018-05-08 15:05:00,322.83,322.95,321.77,322.06,38896.0,265.9969,266.0958,265.1236,265.3625,38896.0
2018-05-08 15:10:00,322.09,324.0,322.04,323.85,43713.0,265.3872,266.961,265.346,266.8374,43713.0
2018-05-08 15:15:00,323.86,323.94,323.25,323.37,29025.0,266.8456,266.9115,266.343,266.4419,29025.0
2018-05-08 15:20:00,323.36,323.67,323.11,323.12,31824.0,266.4336,266.6891,266.2277,266.2359,31824.0
2018-05-08 15:25:00,323.15,323.57,322.88,323.54,23226.0,266.2606,266.6067,266.0381,266.582,23226.0
2018-05-08 15:30:00,323.5,324.0,323.49,323.66,32797.0,266.549,266.961,266.5408,266.6808,32797.0
2018-05-08 15:35:00,323.71,324.07,323.6,323.73,27376.0,266.722,267.0186,266.6314,266.7385,27376.0
2018-05-08 15:40:00,323.69,324.83,323.69,324.02,49270.0,266.7055,267.6449,266.7055,266.9774,49270.0
2018-05-08 15:45:00,323.92,324.08,323.33,323.75,44282.0,266.8951,267.0269,266.4089,266.755,44282.0
2018-05-08 15:50:00,323.82,324.19,323.62,323.88,38013.0,266.8127,267.1175,266.6479,266.8621,38013.0
2018-05-08 15:55:00,323.88,324.27,323.77,324.19,85894.0,266.8621,267.1834,266.7715,267.1175,85894.0
2018-05-09 09:30:00,325.62,327.63,325.25,326.92,77709.0,268.2958,269.9519,267.9909,269.3669,77709.0
2018-05-09 09:35:00,326.61,327.69,325.07,325.34,39304.0,269.1115,270.0014,267.8426,268.0651,39304.0
2018-05-09 09:40:00,325.22,326.24,324.73,324.73,37725.0,267.9662,268.8066,267.5625,267.5625,37725.0
2018-05-09 09:45:00,324.94,326.08,324.72,325.85,41240.0,267.7355,268.6748,267.5542,268.4853,41240.0
2018-05-09 09:50:00,325.86,326.94,325.49,326.7,39728.0,268.4935,269.3834,268.1887,269.1856,39728.0
2018-05-09 09:55:00,326.63,327.08,325.74,326.9,19934.0,269.128,269.4987,268.3946,269.3504,19934.0
2018-05-09 10:00:00,326.68,326.68,325.99,326.37,17647.0,269.1692,269.1692,268.6006,268.9137,17647.0
2018-05-09 10:05:00,326.36,326.49,325.42,325.89,26558.0,268.9055,269.0126,268.131,268.5182,26558.0
2018-05-09 10:10:00,325.93,326.86,325.77,326.86,30925.0,268.5512,269.3175,268.4194,269.3175,30925.0
2018-05-09 10:15:00,326.56,326.75,325.57,326.73,29191.0,269.0703,269.2268,268.2546,269.2104,29191.0
2018-05-09 10:20:00,326.73,326.73,325.8,325.88,9624.0,269.2104,269.2104,268.4441,268.51,9624.0
2018-05-09 10:25:00,326.01,326.47,325.87,326.08,11056.0,268.6171,268.9961,268.5018,268.6748,11056.0
2018-05-09 10:30:00,326.17,326.23,325.84,326.19,14344.0,268.7489,268.7984,268.477,268.7654,14344.0
2018-05-09 10:35:00,326.1,326.53,326.0,326.02,10070.0,268.6913,269.0456,268.6089,268.6254,10070.0
2018-05-09 10:40:00,326.11,326.36,325.74,326.1,14476.0,268.6995,268.9055,268.3946,268.6913,14476.0
2018-05-09 10:45:00,325.98,326.25,325.71,326.15,12722.0,268.5924,268.8149,268.3699,268.7325,12722.0
2018-05-09 10:50:00,326.17,326.18,325.47,325.49,10788.0,268.7489,268.7572,268.1722,268.1887,10788.0
2018-05-09 10:55:00,325.41,325.86,325.38,325.38,25857.0,268.1227,268.4935,268.098,268.098,25857.0
2018-05-09 11:00:00,325.35,326.29,325.35,325.71,38776.0,268.0733,268.8478,268.0733,268.3699,38776.0
2018-05-09 11:05:00,325.57,325.65,325.03,325.5,11297.0,268.2546,268.3205,267.8096,268.1969,11297.0
2018-05-09 11:10:00,325.48,326.47,325.32,326.21,37606.0,268.1804,268.9961,268.0486,268.7819,37606.0
2018-05-09 11:15:00,326.35,326.35,325.94,326.25,13886.0,268.8973,268.8973,268.5594,268.8149,13886.0
2018-05-09 11:20:00,326.22,326.23,325.44,325.54,25353.0,268.7901,268.7984,268.1475,268.2299,25353.0
2018-05-09 11:25:00,325.69,326.16,325.51,326.12,10176.0,268.3535,268.7407,268.2051,268.7078,10176.0
2018-05-09 11:30:00,326.06,326.3,325.63,325.76,16948.0,268.6583,268.8561,268.304,268.4111,16948.0
2018-05-09 11:35:00,325.63,325.79,325.31,325.61,9094.0,268.304,268.4358,268.0403,268.2875,9094.0
2018-05-09 11:40:00,325.6,325.94,325.48,325.66,8945.0,268.2793,268.5594,268.1804,268.3287,8945.0
2018-05-09 11:45:00,325.6,326.17,325.49,326.09,9946.0,268.2793,268.7489,268.1887,268.683,9946.0
2018-05-09 11:50:00,326.11,326.33,325.93,326.24,11120.0,268.6995,268.8808,268.5512,268.8066,11120.0
2018-05-09 11:55:00,326.21,326.67,326.21,326.49,10404.0,268.7819,269.1609,268.7819,269.0126,10404.0
2018-05-09 12:00:00,326.43,326.73,326.15,326.27,10693.0,268.9632,269.2104,268.7325,268.8313,10693.0
2018-05-09 12:05:00,326.34,326.46,326.09,326.16,7521.0,268.889,268.9879,268.683,268.7407,7521.0
2018-05-09 12:10:00,326.08,326.37,326.0,326.23,7736.0,268.6748,268.9137,268.6089,268.7984,7736.0
2018-05-09 12:15:00,326.24,326.24,325.9,325.95,3970.0,268.8066,268.8066,268.5265,268.5677,3970.0
2018-05-09 12:20:00,326.02,326.75,326.01,326.32,16338.0,268.6254,269.2268,268.6171,268.8725,16338.0
2018-05-09 12:25:00,326.42,327.13,326.42,326.9,10662.0,268.9549,269.5399,268.9549,269.3504,10662.0
2018-05-09 12:30:00,326.84,327.2,326.76,327.06,7162.0,269.301,269.5976,269.2351,269.4823,7162.0
2018-05-09 12:35:00,327.19,327.6,327.09,327.14,20634.0,269.5894,269.9272,269.507,269.5482,20634.0
2018-05-09 12:40:00,327.12,327.8,327.12,327.74,14674.0,269.5317,270.092,269.5317,270.0426,14674.0
2018-05-09 12:45:00,327.77,328.36,327.69,328.15,20301.0,270.0673,270.5534,270.0014,270.3804,20301.0
2018-05-09 12:50:00,328.15,328.21,327.69,327.96,18611.0,270.3804,270.4298,270.0014,270.2238,18611.0
2018-05-09 12:55:00,327.75,328.01,327.56,327.57,3885.0,270.0508,270.265,269.8942,269.9025,3885.0
2018-05-09 13:00:00,327.56,327.99,327.56,327.76,6504.0,269.8942,270.2485,269.8942,270.059,6504.0
2018-05-09 13:05:00,327.69,327.85,327.55,327.7,12245.0,270.0014,270.1332,269.886,270.0096,12245.0
2018-05-09 13:10:00,327.76,327.87,327.56,327.74,6608.0,270.059,270.1497,269.8942,270.0426,6608.0
2018-05-09 13:15:00,327.84,327.84,327.32,327.59,8389.0,270.125,270.125,269.6965,269.919,8389.0
2018-05-09 13:20:00,327.83,328.35,327.83,328.18,16843.0,270.1167,270.5452,270.1167,270.4051,16843.0
2018-05-09 13:25:00,328.18,328.55,327.65,328.25,5700.0,270.4051,270.71,269.9684,270.4628,5700.0
2018-05-09 13:30:00,328.44,328.48,328.2,328.45,4925.0,270.6193,270.6523,270.4216,270.6276,4925.0
2018-05-09 13:35:00,328.45,328.55,327.72,328.24,8507.0,270.6276,270.71,270.0261,270.4545,8507.0
2018-05-09 13:40:00,328.19,328.2,327.55,327.71,8265.0,270.4133,270.4216,269.886,270.0178,8265.0
2018-05-09 13:45:00,327.6,328.06,327.59,328.06,8608.0,269.9272,270.3062,269.919,270.3062,8608.0
2018-05-09 13:50:00,327.93,327.97,327.3,327.54,10558.0,270.1991,270.2321,269.68,269.8778,10558.0
2018-05-09 13:55:00,327.55,328.1,327.5,328.1,6658.0,269.886,270.3392,269.8448,270.3392,6658.0
2018-05-09 14:00:00,327.92,327.99,327.68,327.99,3363.0,270.1909,270.2485,269.9931,270.2485,3363.0
2018-05-09 14:05:00,328.07,328.1,327.64,327.71,8582.0,270.3145,270.3392,269.9602,270.0178,8582.0
2018-05-09 14:10:00,327.79,328.24,327.65,328.07,6109.0,270.0838,270.4545,269.9684,270.3145,6109.0
2018-05-09 14:15:00,328.2,328.33,327.94,328.15,9901.0,270.4216,270.5287,270.2073,270.3804,9901.0
2018-05-09 14:20:00,328.09,328.2,327.35,327.35,9662.0,270.3309,270.4216,269.7212,269.7212,9662.0
2018-05-09 14:25:00,327.36,327.58,327.12,327.58,14520.0,269.7295,269.9107,269.5317,269.9107,14520.0
2018-05-09 14:30:00,327.5,327.66,327.29,327.66,8944.0,269.8448,269.9766,269.6718,269.9766,8944.0
2018-05-09 14:35:00,327.66,327.81,327.19,327.3,9344.0,269.9766,270.1002,269.5894,269.68,9344.0
2018-05-09 14:40:00,327.38,327.47,327.04,327.17,5305.0,269.7459,269.8201,269.4658,269.5729,5305.0
2018-05-09 14:45:00,327.23,327.27,326.78,326.8,9908.0,269.6223,269.6553,269.2516,269.268,9908.0
2018-05-09 14:50:00,326.85,327.08,326.8,326.8,9355.0,269.3092,269.4987,269.268,269.268,9355.0
2018-05-09 14:55:00,326.84,327.1,326.79,326.82,5826.0,269.301,269.5152,269.2598,269.2845,5826.0
2018-05-09 15:00:00,326.84,327.14,326.82,326.97,15979.0,269.301,269.5482,269.2845,269.4081,15979.0
2018-05-09 15:05:00,326.94,327.36,326.94,327.03,6436.0,269.3834,269.7295,269.3834,269.4575,6436.0
2018-05-09 15:10:00,326.98,326.98,326.15,326.19,16586.0,269.4164,269.4164,268.7325,268.7654,16586.0
2018-05-09 15:15:00,326.2,326.56,326.18,326.33,13901.0,268.7737,269.0703,268.7572,268.8808,13901.0
2018-05-09 15:20:00,326.25,326.53,326.2,326.46,7927.0,268.8149,269.0456,268.7737,268.9879,7927.0
2018-05-09 15:25:00,326.45,326.51,326.09,326.11,14642.0,268.9797,269.0291,268.683,268.6995,14642.0
2018-05-09 15:30:00,326.13,326.2,325.57,325.65,12166.0,268.716,268.7737,268.2546,268.3205,12166.0
2018-05-09 15:35:00,325.58,325.74,325.19,325.28,16014.0,268.2628,268.3946,267.9415,268.0156,16014.0
2018-05-09 15:40:00,325.31,325.34,324.7,324.85,26211.0,268.0403,268.0651,267.5377,267.6613,26211.0
2018-05-09 15:45:00,324.86,325.44,324.83,325.43,17092.0,267.6696,268.1475,267.6449,268.1392,17092.0
2018-05-09 15:50:00,325.43,325.59,325.34,325.51,27229.0,268.1392,268.2711,268.0651,268.2051,27229.0
2018-05-09 15:55:00,325.55,326.12,325.54,326.08,57734.0,268.2381,268.7078,268.2299,268.6748,57734.0
2018-05-10 09:30:00,328.0,329.02,326.6,326.83,57738.0,270.2568,271.0972,269.1032,269.2928,57738.0
2018-05-10 09:35:00,326.6,327.27,326.32,327.17,17745.0,269.1032,269.6553,268.8725,269.5729,17745.0
2018-05-10 09:40:00,327.15,327.39,326.2,326.24,19255.0,269.5564,269.7542,268.7737,268.8066,19255.0
2018-05-10 09:45:00,326.38,326.58,325.12,325.12,16943.0,268.922,269.0868,267.8838,267.8838,16943.0
2018-05-10 09:50:00,325.33,325.72,324.53,324.6,15659.0,268.0568,268.3782,267.3977,267.4553,15659.0
2018-05-10 09:55:00,324.52,325.14,324.37,324.93,12876.0,267.3894,267.9003,267.2658,267.7272,12876.0
2018-05-10 10:00:00,325.11,325.84,325.11,325.69,13705.0,267.8756,268.477,267.8756,268.3535,13705.0
2018-05-10 10:05:00,325.84,326.19,325.71,325.97,7874.0,268.477,268.7654,268.3699,268.5842,7874.0
2018-05-10 10:10:00,326.0,326.0,325.45,325.71,6875.0,268.6089,268.6089,268.1557,268.3699,6875.0
2018-05-10 10:15:00,325.72,325.72,325.38,325.61,10506.0,268.3782,268.3782,268.098,268.2875,10506.0
2018-05-10 10:20:00,325.53,325.54,325.07,325.31,5998.0,268.2216,268.2299,267.8426,268.0403,5998.0
2018-05-10 10:25:00,325.4,325.75,325.22,325.71,5854.0,268.1145,268.4029,267.9662,268.3699,5854.0
2018-05-10 10:30:00,325.79,326.0,325.69,325.98,7844.0,268.4358,268.6089,268.3535,268.5924,7844.0
2018-05-10 10:35:00,325.87,326.62,325.81,326.42,12485.0,268.5018,269.1197,268.4523,268.9549,12485.0
2018-05-10 10:40:00,326.42,326.54,326.24,326.24,21361.0,268.9549,269.0538,268.8066,268.8066,21361.0
2018-05-10 10:45:00,326.34,326.55,326.17,326.44,4288.0,268.889,269.0621,268.7489,268.9714,4288.0
2018-05-10 10:50:00,326.49,326.81,326.23,326.5,6894.0,269.0126,269.2763,268.7984,269.0209,6894.0
2018-05-10 10:55:00,326.59,326.7,326.12,326.25,11550.0,269.095,269.1856,268.7078,268.8149,11550.0
2018-05-10 11:00:00,326.24,326.75,326.2,326.63,13138.0,268.8066,269.2268,268.7737,269.128,13138.0
2018-05-10 11:05:00,326.54,326.68,326.04,326.04,5798.0,269.0538,269.1692,268.6418,268.6418,5798.0
2018-05-10 11:10:00,326.17,326.21,325.88,326.08,8927.0,268.7489,268.7819,268.51,268.6748,8927.0
2018-05-10 11:15:00,326.02,326.38,325.98,326.11,10839.0,268.6254,268.922,268.5924,268.6995,10839.0
2018-05-10 11:20:00,325.99,326.13,325.91,326.02,7226.0,268.6006,268.716,268.5347,268.6254,7226.0
2018-05-10 11:25:00,326.04,326.11,325.69,325.83,5401.0,268.6418,268.6995,268.3535,268.4688,5401.0
2018-05-10 11:30:00,325.58,325.72,325.01,325.37,47016.0,268.2628,268.3782,267.7932,268.0898,47016.0
2018-05-10 11:35:00,325.31,325.67,325.29,325.52,15548.0,268.0403,268.337,268.0239,268.2134,15548.0
2018-05-10 11:40:00,325.41,325.53,325.25,325.25,12654.0,268.1227,268.2216,267.9909,267.9909,12654.0
2018-05-10 11:45:00,325.2,325.48,325.1,325.36,11843.0,267.9497,268.1804,267.8673,268.0815,11843.0
2018-05-10 11:50:00,325.37,325.44,325.25,325.25,2765.0,268.0898,268.1475,267.9909,267.9909,2765.0
2018-05-10 11:55:00,325.18,325.46,325.13,325.3,4574.0,267.9332,268.1639,267.892,268.0321,4574.0
2018-05-10 12:00:00,325.35,325.59,325.35,325.53,8286.0,268.0733,268.2711,268.0733,268.2216,8286.0
2018-05-10 12:05:00,325.5,325.9,325.42,325.77,3901.0,268.1969,268.5265,268.131,268.4194,3901.0
2018-05-10 12:10:00,325.9,326.0,325.78,325.78,4693.0,268.5265,268.6089,268.4276,268.4276,4693.0
2018-05-10 12:15:00,325.79,325.85,325.66,325.81,4527.0,268.4358,268.4853,268.3287,268.4523,4527.0
2018-05-10 12:20:00,325.88,326.18,325.77,326.06,5717.0,268.51,268.7572,268.4194,268.6583,5717.0
2018-05-10 12:25:00,326.09,326.5,326.0,326.27,7549.0,268.683,269.0209,268.6089,268.8313,7549.0
2018-05-10 12:30:00,326.33,326.38,325.99,326.06,7878.0,268.8808,268.922,268.6006,268.6583,7878.0
2018-05-10 12:35:00,325.99,326.25,325.95,326.09,2583.0,268.6006,268.8149,268.5677,268.683,2583.0
2018-05-10 12:40:00,326.07,326.41,326.05,326.14,6186.0,268.6666,268.9467,268.6501,268.7242,6186.0
2018-05-10 12:45:00,325.96,326.24,325.96,326.16,2550.0,268.5759,268.8066,268.5759,268.7407,2550.0
2018-05-10 12:50:00,326.25,326.29,326.12,326.2,5354.0,268.8149,268.8478,268.7078,268.7737,5354.0
2018-05-10 12:55:00,326.22,326.28,326.22,326.26,410.0,268.7901,268.8396,268.7901,268.8231,410.0
2018-05-10 13:00:00,326.3,326.43,326.25,326.4,5717.0,268.8561,268.9632,268.8149,268.9385,5717.0
2018-05-10 13:05:00,326.4,326.7,326.4,326.7,4055.0,268.9385,269.1856,268.9385,269.1856,4055.0
2018-05-10 13:10:00,326.69,326.8,326.36,326.47,5512.0,269.1774,269.268,268.9055,268.9961,5512.0
2018-05-10 13:15:00,326.37,326.49,326.01,326.02,15633.0,268.9137,269.0126,268.6171,268.6254,15633.0
2018-05-10 13:20:00,326.1,326.32,326.01,326.31,2957.0,268.6913,268.8725,268.6171,268.8643,2957.0
2018-05-10 13:25:00,326.31,326.35,325.87,325.88,18885.0,268.8643,268.8973,268.5018,268.51,18885.0
2018-05-10 13:30:00,325.87,326.1,325.71,325.93,5779.0,268.5018,268.6913,268.3699,268.5512,5779.0
2018-05-10 13:35:00,325.73,325.82,325.17,325.22,6973.0,268.3864,268.4606,267.925,267.9662,6973.0
2018-05-10 13:40:00,325.21,325.32,325.04,325.07,8903.0,267.958,268.0486,267.8179,267.8426,8903.0
2018-05-10 13:45:00,325.02,325.13,324.92,325.01,10560.0,267.8014,267.892,267.719,267.7932,10560.0
2018-05-10 13:50:00,324.91,324.92,324.61,324.78,6750.0,267.7108,267.719,267.4636,267.6037,6750.0
2018-05-10 13:55:00,324.72,325.27,324.69,325.13,4286.0,267.5542,268.0074,267.5295,267.892,4286.0
2018-05-10 14:00:00,325.21,325.21,324.74,325.07,11316.0,267.958,267.958,267.5707,267.8426,11316.0
2018-05-10 14:05:00,325.05,325.22,324.86,324.95,19774.0,267.8261,267.9662,267.6696,267.7437,19774.0
2018-05-10 14:10:00,325.0,325.13,324.6,324.7,35443.0,267.7849,267.892,267.4553,267.5377,35443.0
2018-05-10 14:15:00,324.66,324.69,324.29,324.36,31956.0,267.5048,267.5295,267.1999,267.2576,31956.0
2018-05-10 14:20:00,324.46,324.66,323.77,323.77,37813.0,267.34,267.5048,266.7715,266.7715,37813.0
2018-05-10 14:25:00,323.82,324.26,323.82,324.25,13274.0,266.8127,267.1752,266.8127,267.167,13274.0
2018-05-10 14:30:00,324.23,324.31,323.8,323.8,10902.0,267.1505,267.2164,266.7962,266.7962,10902.0
2018-05-10 14:35:00,323.84,323.84,323.12,323.35,24572.0,266.8291,266.8291,266.2359,266.4254,24572.0
2018-05-10 14:40:00,323.26,323.44,322.99,323.01,16520.0,266.3512,266.4996,266.1288,266.1453,16520.0
2018-05-10 14:45:00,323.0,323.89,322.95,323.73,12315.0,266.137,266.8703,266.0958,266.7385,12315.0
2018-05-10 14:50:00,323.79,323.95,323.56,323.86,5947.0,266.7879,266.9198,266.5984,266.8456,5947.0
2018-05-10 14:55:00,323.69,323.92,323.63,323.85,5715.0,266.7055,266.8951,266.6561,266.8374,5715.0
2018-05-10 15:00:00,323.83,324.08,323.72,323.75,4918.0,266.8209,267.0269,266.7303,266.755,4918.0
2018-05-10 15:05:00,323.79,324.11,323.79,323.98,5864.0,266.7879,267.0516,266.7879,266.9445,5864.0
2018-05-10 15:10:00,323.97,324.13,323.8,324.13,13053.0,266.9363,267.0681,266.7962,267.0681,13053.0
2018-05-10 15:15:00,324.15,324.26,324.03,324.06,10971.0,267.0846,267.1752,266.9857,267.0104,10971.0
2018-05-10 15:20:00,324.13,324.26,323.96,324.07,5017.0,267.0681,267.1752,266.928,267.0186,5017.0
2018-05-10 15:25:00,324.0,324.13,323.91,324.13,6743.0,266.961,267.0681,266.8868,267.0681,6743.0
2018-05-10 15:30:00,324.07,324.12,323.98,324.09,7236.0,267.0186,267.0598,266.9445,267.0351,7236.0
2018-05-10 15:35:00,324.05,324.34,324.03,324.05,14797.0,267.0022,267.2411,266.9857,267.0022,14797.0
2018-05-10 15:40:00,324.01,324.19,324.0,324.13,9959.0,266.9692,267.1175,266.961,267.0681,9959.0
2018-05-10 15:45:00,324.14,324.27,324.12,324.21,10973.0,267.0763,267.1834,267.0598,267.134,10973.0
2018-05-10 15:50:00,324.22,324.5,324.13,324.13,17702.0,267.1422,267.3729,267.0681,267.0681,17702.0
2018-05-10 15:55:00,324.11,324.54,324.0,324.38,40348.0,267.0516,267.4059,266.961,267.2741,40348.0
2018-05-11 09:30:00,324.69,325.49,324.5,325.3,23149.0,267.5295,268.1887,267.3729,268.0321,23149.0
2018-05-11 09:35:00,325.29,325.5,324.87,325.29,6100.0,268.0239,268.1969,267.6778,268.0239,6100.0
2018-05-11 09:40:00,325.28,325.29,324.66,324.72,4880.0,268.0156,268.0239,267.5048,267.5542,4880.0
2018-05-11 09:45:00,324.65,324.87,324.0,324.32,10611.0,267.4965,267.6778,266.961,267.2246,10611.0
2018-05-11 09:50:00,324.17,324.24,323.67,323.84,3341.0,267.101,267.1587,266.6891,266.8291,3341.0
2018-05-11 09:55:00,323.84,324.13,323.7,324.0,5918.0,266.8291,267.0681,266.7138,266.961,5918.0
2018-05-11 10:00:00,324.0,324.62,324.0,324.28,10873.0,266.961,267.4718,266.961,267.1917,10873.0
2018-05-11 10:05:00,324.4,324.46,323.92,324.17,13755.0,267.2906,267.34,266.8951,267.101,13755.0
2018-05-11 10:10:00,324.34,324.62,324.34,324.6,5773.0,267.2411,267.4718,267.2411,267.4553,5773.0
2018-05-11 10:15:00,324.6,324.69,324.41,324.42,2260.0,267.4553,267.5295,267.2988,267.307,2260.0
2018-05-11 10:20:00,324.47,324.88,324.46,324.72,7125.0,267.3482,267.686,267.34,267.5542,7125.0
2018-05-11 10:25:00,324.81,325.23,324.71,324.81,7857.0,267.6284,267.9744,267.546,267.6284,7857.0
2018-05-11 10:30:00,324.74,325.21,324.74,325.2,2660.0,267.5707,267.958,267.5707,267.9497,2660.0
2018-05-11 10:35:00,325.04,325.4,325.04,325.31,4369.0,267.8179,268.1145,267.8179,268.0403,4369.0
2018-05-11 10:40:00,325.33,325.5,325.11,325.5,3588.0,268.0568,268.1969,267.8756,268.1969,3588.0
2018-05-11 10:45:00,325.47,325.6,325.18,325.44,7407.0,268.1722,268.2793,267.9332,268.1475,7407.0
2018-05-11 10:50:00,325.5,325.73,325.39,325.7,6266.0,268.1969,268.3864,268.1063,268.3617,6266.0
2018-05-11 10:55:00,325.67,325.86,325.59,325.79,7167.0,268.337,268.4935,268.2711,268.4358,7167.0
2018-05-11 11:00:00,325.74,325.75,325.55,325.75,5510.0,268.3946,268.4029,268.2381,268.4029,5510.0
2018-05-11 11:05:00,325.79,325.82,325.35,325.35,13594.0,268.4358,268.4606,268.0733,268.0733,13594.0
2018-05-11 11:10:00,325.38,325.39,325.08,325.19,9434.0,268.098,268.1063,267.8508,267.9415,9434.0
2018-05-11 11:15:00,325.19,325.29,324.77,325.16,4314.0,267.9415,268.0239,267.5954,267.9168,4314.0
2018-05-11 11:20:00,325.05,325.09,324.8,324.88,2100.0,267.8261,267.8591,267.6201,267.686,2100.0
2018-05-11 11:25:00,324.9,325.04,324.82,325.03,4402.0,267.7025,267.8179,267.6366,267.8096,4402.0
2018-05-11 11:30:00,325.11,325.23,324.65,324.68,4650.0,267.8756,267.9744,267.4965,267.5213,4650.0
2018-05-11 11:35:00,324.72,324.93,324.66,324.93,3662.0,267.5542,267.7272,267.5048,267.7272,3662.0
2018-05-11 11:40:00,324.86,324.87,324.6,324.64,3200.0,267.6696,267.6778,267.4553,267.4883,3200.0
2018-05-11 11:45:00,324.76,324.8,324.54,324.55,1811.0,267.5872,267.6201,267.4059,267.4141,1811.0
2018-05-11 11:50:00,324.65,324.71,324.54,324.64,2150.0,267.4965,267.546,267.4059,267.4883,2150.0
2018-05-11 11:55:00,324.62,324.62,324.22,324.26,9004.0,267.4718,267.4718,267.1422,267.1752,9004.0
2018-05-11 12:00:00,324.22,324.51,324.18,324.51,9587.0,267.1422,267.3812,267.1093,267.3812,9587.0
2018-05-11 12:05:00,324.53,324.58,324.26,324.26,3583.0,267.3977,267.4389,267.1752,267.1752,3583.0
2018-05-11 12:10:00,324.07,324.07,323.12,323.17,10426.0,267.0186,267.0186,266.2359,266.2771,10426.0
2018-05-11 12:15:00,323.17,323.48,322.76,323.22,14088.0,266.2771,266.5325,265.9393,266.3183,14088.0
2018-05-11 12:20:00,323.1,323.31,323.01,323.31,3130.0,266.2194,266.3924,266.1453,266.3924,3130.0
2018-05-11 12:25:00,323.16,323.32,322.87,322.95,9200.0,266.2688,266.4007,266.0299,266.0958,9200.0
2018-05-11 12:30:00,322.88,323.31,322.88,323.26,6119.0,266.0381,266.3924,266.0381,266.3512,6119.0
2018-05-11 12:35:00,323.31,323.54,323.31,323.45,5348.0,266.3924,266.582,266.3924,266.5078,5348.0
2018-05-11 12:40:00,323.56,323.72,323.41,323.45,1705.0,266.5984,266.7303,266.4748,266.5078,1705.0
2018-05-11 12:45:00,323.52,323.79,323.52,323.59,1884.0,266.5655,266.7879,266.5655,266.6231,1884.0
2018-05-11 12:50:00,323.69,323.86,323.68,323.82,4651.0,266.7055,266.8456,266.6973,266.8127,4651.0
2018-05-11 12:55:00,323.75,324.06,323.74,323.83,1499.0,266.755,267.0104,266.7467,266.8209,1499.0
2018-05-11 13:00:00,323.82,323.85,323.77,323.78,1898.0,266.8127,266.8374,266.7715,266.7797,1898.0
2018-05-11 13:05:00,323.92,324.08,323.83,324.0,2052.0,266.8951,267.0269,266.8209,266.961,2052.0
2018-05-11 13:10:00,323.97,324.27,323.92,324.09,3422.0,266.9363,267.1834,266.8951,267.0351,3422.0
2018-05-11 13:15:00,324.2,324.49,324.14,324.14,2886.0,267.1258,267.3647,267.0763,267.0763,2886.0
2018-05-11 13:20:00,324.22,324.34,323.91,323.97,5029.0,267.1422,267.2411,266.8868,266.9363,5029.0
2018-05-11 13:25:00,323.88,324.13,323.85,324.02,1100.0,266.8621,267.0681,266.8374,266.9774,1100.0
2018-05-11 13:30:00,324.02,324.08,323.92,323.93,1500.0,266.9774,267.0269,266.8951,266.9033,1500.0
2018-05-11 13:35:00,324.07,324.09,323.78,323.93,4537.0,267.0186,267.0351,266.7797,266.9033,4537.0
2018-05-11 13:40:00,323.83,323.91,323.7,323.74,1768.0,266.8209,266.8868,266.7138,266.7467,1768.0
2018-05-11 13:45:00,323.75,323.92,323.75,323.78,2708.0,266.755,266.8951,266.755,266.7797,2708.0
2018-05-11 13:50:00,323.77,323.93,323.68,323.86,15952.0,266.7715,266.9033,266.6973,266.8456,15952.0
2018-05-11 13:55:00,324.0,324.05,323.78,323.78,2850.0,266.961,267.0022,266.7797,266.7797,2850.0
2018-05-11 14:00:00,323.75,323.96,323.75,323.84,2000.0,266.755,266.928,266.755,266.8291,2000.0
2018-05-11 14:05:00,323.77,323.88,323.69,323.69,2463.0,266.7715,266.8621,266.7055,266.7055,2463.0
2018-05-11 14:10:00,323.82,323.89,323.66,323.77,5305.0,266.8127,266.8703,266.6808,266.7715,5305.0
2018-05-11 14:15:00,323.79,323.94,323.72,323.94,4669.0,266.7879,266.9115,266.7303,266.9115,4669.0
2018-05-11 14:20:00,323.98,324.18,323.91,324.18,3953.0,266.9445,267.1093,266.8868,267.1093,3953.0
2018-05-11 14:25:00,324.11,324.29,324.09,324.19,2266.0,267.0516,267.1999,267.0351,267.1175,2266.0
2018-05-11 14:30:00,324.12,324.2,324.0,324.09,3777.0,267.0598,267.1258,266.961,267.0351,3777.0
2018-05-11 14:35:00,324.03,324.16,323.86,324.1,5745.0,266.9857,267.0928,266.8456,267.0434,5745.0
2018-05-11 14:40:00,324.13,324.17,323.89,323.89,3236.0,267.0681,267.101,266.8703,266.8703,3236.0
2018-05-11 14:45:00,323.92,323.99,323.88,323.88,1441.0,266.8951,266.9527,266.8621,266.8621,1441.0
2018-05-11 14:50:00,323.88,323.94,323.7,323.83,3400.0,266.8621,266.9115,266.7138,266.8209,3400.0
2018-05-11 14:55:00,323.7,323.83,323.6,323.8,6406.0,266.7138,266.8209,266.6314,266.7962,6406.0
2018-05-11 15:00:00,323.82,323.86,323.69,323.69,3065.0,266.8127,266.8456,266.7055,266.7055,3065.0
2018-05-11 15:05:00,323.7,323.99,323.57,323.84,6946.0,266.7138,266.9527,266.6067,266.8291,6946.0
2018-05-11 15:10:00,323.87,324.0,323.79,323.91,3231.0,266.8539,266.961,266.7879,266.8868,3231.0
2018-05-11 15:15:00,323.94,324.02,323.8,323.94,5208.0,266.9115,266.9774,266.7962,266.9115,5208.0
2018-05-11 15:20:00,324.0,324.0,323.79,323.92,3596.0,266.961,266.961,266.7879,266.8951,3596.0
2018-05-11 15:25:00,323.97,324.01,323.87,323.96,4341.0,266.9363,266.9692,266.8539,266.928,4341.0
2018-05-11 15:30:00,323.88,324.21,323.84,323.97,19720.0,266.8621,267.134,266.8291,266.9363,19720.0
2018-05-11 15:35:00,323.92,324.02,323.86,323.94,4072.0,266.8951,266.9774,266.8456,266.9115,4072.0
2018-05-11 15:40:00,323.94,323.95,323.44,323.44,14737.0,266.9115,266.9198,266.4996,266.4996,14737.0
2018-05-11 15:45:00,323.41,323.52,323.22,323.42,12535.0,266.4748,266.5655,266.3183,266.4831,12535.0
2018-05-11 15:50:00,323.55,323.55,323.24,323.3,17434.0,266.5902,266.5902,266.3348,266.3842,17434.0
2018-05-11 15:55:00,323.33,324.18,323.23,323.97,59966.0,266.4089,267.1093,266.3265,266.9363,59966.0
2018-05-14 09:30:00,323.25,323.98,322.22,322.64,31746.0,266.343,266.9445,265.4943,265.8404,31746.0
2018-05-14 09:35:00,322.65,323.55,322.61,323.19,16109.0,265.8486,266.5902,265.8157,266.2936,16109.0
2018-05-14 09:40:00,323.11,323.19,322.26,322.9,30020.0,266.2277,266.2936,265.5273,266.0546,30020.0
2018-05-14 09:45:00,322.82,322.92,321.53,321.53,14145.0,265.9887,266.0711,264.9258,264.9258,14145.0
2018-05-14 09:50:00,321.67,321.78,320.95,321.04,15136.0,265.0412,265.1318,264.4479,264.5221,15136.0
2018-05-14 09:55:00,321.0,321.0,318.85,319.25,44224.0,264.4891,264.4891,262.7176,263.0472,44224.0
2018-05-14 10:00:00,319.42,320.59,319.42,320.06,24225.0,263.1873,264.1513,263.1873,263.7146,24225.0
2018-05-14 10:05:00,320.09,320.49,319.62,320.33,17805.0,263.7393,264.0689,263.3521,263.9371,17805.0
2018-05-14 10:10:00,320.33,320.33,319.0,319.21,17194.0,263.9371,263.9371,262.8412,263.0142,17194.0
2018-05-14 10:15:00,319.17,319.17,318.46,318.5,24707.0,262.9813,262.9813,262.3963,262.4292,24707.0
2018-05-14 10:20:00,318.56,318.69,317.44,318.68,27002.0,262.4787,262.5858,261.5558,262.5775,27002.0
2018-05-14 10:25:00,318.62,318.9,318.1,318.89,18954.0,262.5281,262.7588,262.0996,262.7506,18954.0
2018-05-14 10:30:00,318.93,319.93,318.93,319.93,20934.0,262.7835,263.6075,262.7835,263.6075,20934.0
2018-05-14 10:35:00,320.05,320.05,319.16,319.16,11071.0,263.7064,263.7064,262.973,262.973,11071.0
2018-05-14 10:40:00,319.18,319.56,319.11,319.25,9848.0,262.9895,263.3026,262.9318,263.0472,9848.0
2018-05-14 10:45:00,319.18,319.64,319.08,319.55,11725.0,262.9895,263.3685,262.9071,263.2944,11725.0
2018-05-14 10:50:00,319.57,320.2,319.44,320.04,8877.0,263.3109,263.8299,263.2037,263.6981,8877.0
2018-05-14 10:55:00,320.16,320.18,319.63,319.68,7731.0,263.797,263.8135,263.3603,263.4015,7731.0
2018-05-14 11:00:00,319.61,319.81,319.45,319.62,16686.0,263.3438,263.5086,263.212,263.3521,16686.0
2018-05-14 11:05:00,319.7,319.74,319.62,319.62,3481.0,263.418,263.4509,263.3521,263.3521,3481.0
2018-05-14 11:10:00,319.68,320.05,319.61,320.04,10653.0,263.4015,263.7064,263.3438,263.6981,10653.0
2018-05-14 11:15:00,319.93,320.18,319.92,320.16,8814.0,263.6075,263.8135,263.5992,263.797,8814.0
2018-05-14 11:20:00,320.11,320.38,320.1,320.23,7334.0,263.7558,263.9783,263.7476,263.8547,7334.0
2018-05-14 11:25:00,320.16,320.23,319.74,319.95,14687.0,263.797,263.8547,263.4509,263.624,14687.0
2018-05-14 11:30:00,319.96,320.19,319.9,320.09,8989.0,263.6322,263.8217,263.5828,263.7393,8989.0
2018-05-14 11:35:00,320.07,320.11,319.93,319.98,6930.0,263.7228,263.7558,263.6075,263.6487,6930.0
2018-05-14 11:40:00,319.85,319.85,318.67,319.21,14920.0,263.5416,263.5416,262.5693,263.0142,14920.0
2018-05-14 11:45:00,319.21,319.3,318.79,318.83,8010.0,263.0142,263.0884,262.6682,262.7011,8010.0
2018-05-14 11:50:00,318.83,319.04,318.83,319.0,7291.0,262.7011,262.8742,262.7011,262.8412,7291.0
2018-05-14 11:55:00,319.05,319.15,319.02,319.15,5596.0,262.8824,262.9648,262.8577,262.9648,5596.0
2018-05-14 12:00:00,319.16,320.05,319.0,319.71,9602.0,262.973,263.7064,262.8412,263.4262,9602.0
2018-05-14 12:05:00,319.75,320.14,319.75,320.0,7820.0,263.4592,263.7805,263.4592,263.6652,7820.0
2018-05-14 12:10:00,320.08,320.3,320.08,320.28,4956.0,263.7311,263.9123,263.7311,263.8959,4956.0
2018-05-14 12:15:00,320.14,320.57,320.12,320.48,8119.0,263.7805,264.1348,263.764,264.0607,8119.0
2018-05-14 12:20:00,320.4,320.57,320.24,320.5,3768.0,263.9947,264.1348,263.8629,264.0771,3768.0
2018-05-14 12:25:00,320.4,320.47,320.14,320.18,4630.0,263.9947,264.0524,263.7805,263.8135,4630.0
2018-05-14 12:30:00,320.28,320.41,320.25,320.34,3900.0,263.8959,264.003,263.8711,263.9453,3900.0
2018-05-14 12:35:00,320.21,320.29,319.87,320.03,7431.0,263.8382,263.9041,263.558,263.6899,7431.0
2018-05-14 12:40:00,320.02,320.02,319.34,319.72,7510.0,263.6816,263.6816,263.1213,263.4344,7510.0
2018-05-14 12:45:00,319.83,320.02,319.76,319.84,6167.0,263.5251,263.6816,263.4674,263.5333,6167.0
2018-05-14 12:50:00,319.65,319.91,319.63,319.64,6417.0,263.3768,263.591,263.3603,263.3685,6417.0
2018-05-14 12:55:00,319.63,319.83,319.42,319.42,4596.0,263.3603,263.5251,263.1873,263.1873,4596.0
2018-05-14 13:00:00,319.41,319.41,319.1,319.24,13115.0,263.179,263.179,262.9236,263.039,13115.0
2018-05-14 13:05:00,319.24,319.38,319.12,319.12,17320.0,263.039,263.1543,262.9401,262.9401,17320.0
2018-05-14 13:10:00,319.13,319.44,318.95,318.95,10415.0,262.9483,263.2037,262.8,262.8,10415.0
2018-05-14 13:15:00,318.98,318.99,318.35,318.51,5531.0,262.8247,262.833,262.3056,262.4375,5531.0
2018-05-14 13:20:00,318.47,318.87,318.44,318.78,4258.0,262.4045,262.7341,262.3798,262.6599,4258.0
2018-05-14 13:25:00,318.86,319.17,318.86,319.01,8281.0,262.7258,262.9813,262.7258,262.8494,8281.0
2018-05-14 13:30:00,318.99,319.47,318.86,319.2,6757.0,262.833,263.2285,262.7258,263.006,6757.0
2018-05-14 13:35:00,319.18,319.52,319.17,319.38,4002.0,262.9895,263.2697,262.9813,263.1543,4002.0
2018-05-14 13:40:00,319.39,319.51,319.28,319.33,3977.0,263.1625,263.2614,263.0719,263.1131,3977.0
2018-05-14 13:45:00,319.32,319.65,319.32,319.44,4899.0,263.1049,263.3768,263.1049,263.2037,4899.0
2018-05-14 13:50:00,319.37,319.66,319.37,319.56,4327.0,263.1461,263.385,263.1461,263.3026,4327.0
2018-05-14 13:55:00,319.59,319.59,319.16,319.19,8088.0,263.3273,263.3273,262.973,262.9978,8088.0
2018-05-14 14:00:00,319.16,319.16,318.87,319.11,7181.0,262.973,262.973,262.7341,262.9318,7181.0
2018-05-14 14:05:00,319.29,319.29,318.73,318.73,4157.0,263.0801,263.0801,262.6187,262.6187,4157.0
2018-05-14 14:10:00,318.73,318.88,318.45,318.45,12974.0,262.6187,262.7423,262.388,262.388,12974.0
2018-05-14 14:15:00,318.46,318.55,318.24,318.52,16674.0,262.3963,262.4704,262.215,262.4457,16674.0
2018-05-14 14:20:00,318.66,318.91,318.53,318.65,5275.0,262.5611,262.767,262.4539,262.5528,5275.0
2018-05-14 14:25:00,318.75,318.81,318.59,318.61,3692.0,262.6352,262.6847,262.5034,262.5199,3692.0
2018-05-14 14:30:00,318.66,318.82,318.57,318.75,6804.0,262.5611,262.6929,262.4869,262.6352,6804.0
2018-05-14 14:35:00,318.76,319.46,318.73,319.39,10029.0,262.6435,263.2202,262.6187,263.1625,10029.0
2018-05-14 14:40:00,319.5,319.51,319.13,319.19,4050.0,263.2532,263.2614,262.9483,262.9978,4050.0
2018-05-14 14:45:00,319.31,319.47,319.26,319.44,5855.0,263.0966,263.2285,263.0554,263.2037,5855.0
2018-05-14 14:50:00,319.33,319.66,319.24,319.57,4035.0,263.1131,263.385,263.039,263.3109,4035.0
2018-05-14 14:55:00,319.6,319.61,319.3,319.38,7534.0,263.3356,263.3438,263.0884,263.1543,7534.0
2018-05-14 15:00:00,319.35,319.44,319.08,319.15,12685.0,263.1296,263.2037,262.9071,262.9648,12685.0
2018-05-14 15:05:00,319.15,319.21,318.98,319.04,5550.0,262.9648,263.0142,262.8247,262.8742,5550.0
2018-05-14 15:10:00,319.04,319.2,319.03,319.07,14030.0,262.8742,263.006,262.8659,262.8989,14030.0
2018-05-14 15:15:00,319.08,319.14,318.8,319.14,14707.0,262.9071,262.9566,262.6764,262.9566,14707.0
2018-05-14 15:20:00,319.12,319.61,319.12,319.49,11716.0,262.9401,263.3438,262.9401,263.2449,11716.0
2018-05-14 15:25:00,319.44,319.53,319.35,319.38,8095.0,263.2037,263.2779,263.1296,263.1543,8095.0
2018-05-14 15:30:00,319.38,319.44,318.82,318.82,12336.0,263.1543,263.2037,262.6929,262.6929,12336.0
2018-05-14 15:35:00,318.91,318.97,318.72,318.76,20322.0,262.767,262.8165,262.6105,262.6435,20322.0
2018-05-14 15:40:00,318.76,318.9,318.7,318.79,14872.0,262.6435,262.7588,262.594,262.6682,14872.0
2018-05-14 15:45:00,318.77,318.8,318.52,318.78,22998.0,262.6517,262.6764,262.4457,262.6599,22998.0
2018-05-14 15:50:00,318.74,318.96,318.71,318.9,38021.0,262.627,262.8082,262.6023,262.7588,38021.0
2018-05-14 15:55:00,318.85,319.16,318.83,319.14,57975.0,262.7176,262.973,262.7011,262.9566,57975.0
2018-05-15 09:30:00,317.75,319.01,317.0,318.99,38626.0,261.8113,262.8494,261.1933,262.833,38626.0
2018-05-15 09:35:00,318.7,318.95,317.7,317.7,13071.0,262.594,262.8,261.7701,261.7701,13071.0
2018-05-15 09:40:00,317.67,317.83,317.17,317.48,13787.0,261.7453,261.8772,261.3334,261.5888,13787.0
2018-05-15 09:45:00,317.48,318.39,317.38,318.32,17946.0,261.5888,262.3386,261.5064,262.2809,17946.0
2018-05-15 09:50:00,318.31,318.98,318.04,318.75,16705.0,262.2727,262.8247,262.0502,262.6352,16705.0
2018-05-15 09:55:00,318.82,319.25,318.63,318.86,19697.0,262.6929,263.0472,262.5363,262.7258,19697.0
2018-05-15 10:00:00,318.86,319.33,318.62,319.29,13857.0,262.7258,263.1131,262.5281,263.0801,13857.0
2018-05-15 10:05:00,319.3,319.78,319.0,319.0,10058.0,263.0884,263.4839,262.8412,262.8412,10058.0
2018-05-15 10:10:00,318.94,319.82,318.93,319.73,7809.0,262.7918,263.5168,262.7835,263.4427,7809.0
2018-05-15 10:15:00,319.8,320.35,319.61,320.09,16762.0,263.5004,263.9535,263.3438,263.7393,16762.0
2018-05-15 10:20:00,320.1,320.29,319.19,319.36,6714.0,263.7476,263.9041,262.9978,263.1378,6714.0
2018-05-15 10:25:00,319.33,319.86,319.19,319.37,18712.0,263.1131,263.5498,262.9978,263.1461,18712.0
2018-05-15 10:30:00,319.46,319.82,318.77,318.77,8978.0,263.2202,263.5168,262.6517,262.6517,8978.0
2018-05-15 10:35:00,319.04,319.55,319.0,319.55,6266.0,262.8742,263.2944,262.8412,263.2944,6266.0
2018-05-15 10:40:00,319.34,319.38,318.35,318.56,5764.0,263.1213,263.1543,262.3056,262.4787,5764.0
2018-05-15 10:45:00,318.39,318.84,318.29,318.31,7307.0,262.3386,262.7094,262.2562,262.2727,7307.0
2018-05-15 10:50:00,318.3,318.67,318.04,318.24,12034.0,262.2644,262.5693,262.0502,262.215,12034.0
2018-05-15 10:55:00,318.25,319.02,318.02,318.99,15367.0,262.2232,262.8577,262.0337,262.833,15367.0
2018-05-15 11:00:00,319.12,319.48,318.99,319.1,19335.0,262.9401,263.2367,262.833,262.9236,19335.0
2018-05-15 11:05:00,319.02,319.18,318.73,319.1,18822.0,262.8577,262.9895,262.6187,262.9236,18822.0
2018-05-15 11:10:00,319.08,319.5,318.85,319.04,11059.0,262.9071,263.2532,262.7176,262.8742,11059.0
2018-05-15 11:15:00,319.23,319.49,319.22,319.41,10600.0,263.0307,263.2449,263.0225,263.179,10600.0
2018-05-15 11:20:00,319.41,319.49,319.14,319.46,10766.0,263.179,263.2449,262.9566,263.2202,10766.0
2018-05-15 11:25:00,319.26,319.44,318.84,319.14,23710.0,263.0554,263.2037,262.7094,262.9566,23710.0
2018-05-15 11:30:00,319.14,319.54,319.02,319.19,5665.0,262.9566,263.2861,262.8577,262.9978,5665.0
2018-05-15 11:35:00,319.29,319.36,319.11,319.14,8460.0,263.0801,263.1378,262.9318,262.9566,8460.0
2018-05-15 11:40:00,319.15,319.22,318.85,318.88,12484.0,262.9648,263.0225,262.7176,262.7423,12484.0
2018-05-15 11:45:00,318.98,318.98,318.45,318.7,6093.0,262.8247,262.8247,262.388,262.594,6093.0
2018-05-15 11:50:00,318.61,318.9,318.5,318.9,4375.0,262.5199,262.7588,262.4292,262.7588,4375.0
2018-05-15 11:55:00,318.95,319.34,318.82,318.9,7887.0,262.8,263.1213,262.6929,262.7588,7887.0
2018-05-15 12:00:00,318.57,318.66,318.43,318.46,1680.0,262.4869,262.5611,262.3715,262.3963,1680.0
2018-05-15 12:05:00,318.46,318.6,318.32,318.59,14311.0,262.3963,262.5116,262.2809,262.5034,14311.0
2018-05-15 12:10:00,318.56,318.66,318.17,318.28,9642.0,262.4787,262.5611,262.1573,262.248,9642.0
2018-05-15 12:15:00,318.29,318.42,318.08,318.13,2631.0,262.2562,262.3633,262.0832,262.1244,2631.0
2018-05-15 12:20:00,318.01,318.17,317.75,318.08,4482.0,262.0255,262.1573,261.8113,262.0832,4482.0
2018-05-15 12:25:00,318.13,318.47,318.08,318.43,3298.0,262.1244,262.4045,262.0832,262.3715,3298.0
2018-05-15 12:30:00,318.52,318.59,318.35,318.5,3504.0,262.4457,262.5034,262.3056,262.4292,3504.0
2018-05-15 12:35:00,318.6,318.9,318.6,318.78,3704.0,262.5116,262.7588,262.5116,262.6599,3704.0
2018-05-15 12:40:00,318.64,318.9,318.64,318.86,2372.0,262.5446,262.7588,262.5446,262.7258,2372.0
2018-05-15 12:45:00,318.96,319.25,318.93,319.08,5559.0,262.8082,263.0472,262.7835,262.9071,5559.0
2018-05-15 12:50:00,319.11,319.24,319.01,319.18,8291.0,262.9318,263.039,262.8494,262.9895,8291.0
2018-05-15 12:55:00,319.24,319.46,319.02,319.18,9897.0,263.039,263.2202,262.8577,262.9895,9897.0
2018-05-15 13:00:00,319.16,319.34,318.93,318.94,9054.0,262.973,263.1213,262.7835,262.7918,9054.0
2018-05-15 13:05:00,318.92,319.1,318.92,318.93,1183.0,262.7753,262.9236,262.7753,262.7835,1183.0
2018-05-15 13:10:00,319.0,319.1,318.96,319.0,2580.0,262.8412,262.9236,262.8082,262.8412,2580.0
2018-05-15 13:15:00,319.03,319.03,318.8,319.03,1369.0,262.8659,262.8659,262.6764,262.8659,1369.0
2018-05-15 13:20:00,319.05,319.21,318.68,318.88,5460.0,262.8824,263.0142,262.5775,262.7423,5460.0
2018-05-15 13:25:00,318.88,318.89,318.78,318.89,1531.0,262.7423,262.7506,262.6599,262.7506,1531.0
2018-05-15 13:30:00,318.8,318.82,318.54,318.66,3559.0,262.6764,262.6929,262.4622,262.5611,3559.0
2018-05-15 13:35:00,318.76,318.76,318.53,318.53,920.0,262.6435,262.6435,262.4539,262.4539,920.0
2018-05-15 13:40:00,318.62,318.77,318.46,318.58,2800.0,262.5281,262.6517,262.3963,262.4951,2800.0
2018-05-15 13:45:00,318.82,318.93,318.63,318.81,1725.0,262.6929,262.7835,262.5363,262.6847,1725.0
2018-05-15 13:50:00,318.89,318.89,318.51,318.63,5193.0,262.7506,262.7506,262.4375,262.5363,5193.0
2018-05-15 13:55:00,318.56,318.63,318.34,318.37,8684.0,262.4787,262.5363,262.2974,262.3221,8684.0
2018-05-15 14:00:00,318.48,318.62,318.37,318.62,5818.0,262.4127,262.5281,262.3221,262.5281,5818.0
2018-05-15 14:05:00,318.7,318.71,318.34,318.52,6192.0,262.594,262.6023,262.2974,262.4457,6192.0
2018-05-15 14:10:00,318.5,318.7,318.44,318.66,3052.0,262.4292,262.594,262.3798,262.5611,3052.0
2018-05-15 14:15:00,318.59,318.69,318.45,318.61,4982.0,262.5034,262.5858,262.388,262.5199,4982.0
2018-05-15 14:20:00,318.54,318.79,318.45,318.7,7937.0,262.4622,262.6682,262.388,262.594,7937.0
2018-05-15 14:25:00,318.66,319.23,318.34,319.17,10178.0,262.5611,263.0307,262.2974,262.9813,10178.0
2018-05-15 14:30:00,319.2,320.09,319.14,319.88,18328.0,263.006,263.7393,262.9566,263.5663,18328.0
2018-05-15 14:35:00,319.99,320.12,319.45,319.55,15173.0,263.6569,263.764,263.212,263.2944,15173.0
2018-05-15 14:40:00,319.4,319.86,319.39,319.86,10899.0,263.1708,263.5498,263.1625,263.5498,10899.0
2018-05-15 14:45:00,319.82,319.91,319.47,319.68,16293.0,263.5168,263.591,263.2285,263.4015,16293.0
2018-05-15 14:50:00,319.51,319.59,319.05,319.18,7931.0,263.2614,263.3273,262.8824,262.9895,7931.0
2018-05-15 14:55:00,319.13,319.14,318.57,318.96,13443.0,262.9483,262.9566,262.4869,262.8082,13443.0
2018-05-15 15:00:00,319.0,319.15,318.57,319.08,10048.0,262.8412,262.9648,262.4869,262.9071,10048.0
2018-05-15 15:05:00,319.04,319.24,318.89,319.09,8859.0,262.8742,263.039,262.7506,262.9154,8859.0
2018-05-15 15:10:00,319.14,319.14,318.81,318.9,6394.0,262.9566,262.9566,262.6847,262.7588,6394.0
2018-05-15 15:15:00,318.95,319.06,318.89,319.04,6298.0,262.8,262.8906,262.7506,262.8742,6298.0
2018-05-15 15:20:00,318.94,319.01,318.89,319.0,5336.0,262.7918,262.8494,262.7506,262.8412,5336.0
2018-05-15 15:25:00,318.97,319.16,318.89,319.13,7028.0,262.8165,262.973,262.7506,262.9483,7028.0
2018-05-15 15:30:00,319.0,319.46,319.0,319.46,8278.0,262.8412,263.2202,262.8412,263.2202,8278.0
2018-05-15 15:35:00,319.44,319.54,319.37,319.37,5550.0,263.2037,263.2861,263.1461,263.1461,5550.0
2018-05-15 15:40:00,319.41,319.41,319.05,319.23,7306.0,263.179,263.179,262.8824,263.0307,7306.0
2018-05-15 15:45:00,319.14,319.19,318.98,319.07,16066.0,262.9566,262.9978,262.8247,262.8989,16066.0
2018-05-15 15:50:00,319.06,319.45,319.06,319.27,26443.0,262.8906,263.212,262.8906,263.0637,26443.0
2018-05-15 15:55:00,319.2,319.91,319.06,319.63,45722.0,263.006,263.591,262.8906,263.3603,45722.0
2018-05-16 09:30:00,320.1,321.34,319.5,320.88,17312.0,263.7476,264.7693,263.2532,264.3902,17312.0
2018-05-16 09:35:00,320.89,321.71,320.78,321.2,11785.0,264.3985,265.0741,264.3078,264.6539,11785.0
2018-05-16 09:40:00,321.22,321.22,320.31,320.66,4846.0,264.6704,264.6704,263.9206,264.209,4846.0
2018-05-16 09:45:00,320.66,321.25,320.55,321.25,2774.0,264.209,264.6951,264.1183,264.6951,2774.0
2018-05-16 09:50:00,321.37,321.51,320.87,321.01,9213.0,264.794,264.9093,264.382,264.4973,9213.0
2018-05-16 09:55:00,321.07,321.35,321.07,321.24,6210.0,264.5468,264.7775,264.5468,264.6869,6210.0
2018-05-16 10:00:00,321.23,321.25,320.81,320.94,5867.0,264.6786,264.6951,264.3326,264.4397,5867.0
2018-05-16 10:05:00,320.89,320.89,320.01,320.06,11811.0,264.3985,264.3985,263.6734,263.7146,11811.0
2018-05-16 10:10:00,320.13,320.13,319.18,319.26,6645.0,263.7723,263.7723,262.9895,263.0554,6645.0
2018-05-16 10:15:00,319.19,319.62,319.02,319.52,5997.0,262.9978,263.3521,262.8577,263.2697,5997.0
2018-05-16 10:20:00,319.64,319.65,319.21,319.51,6296.0,263.3685,263.3768,263.0142,263.2614,6296.0
2018-05-16 10:25:00,319.66,319.68,319.41,319.41,5814.0,263.385,263.4015,263.179,263.179,5814.0
2018-05-16 10:30:00,319.41,319.52,319.16,319.48,6995.0,263.179,263.2697,262.973,263.2367,6995.0
2018-05-16 10:35:00,319.48,319.82,319.34,319.49,7435.0,263.2367,263.5168,263.1213,263.2449,7435.0
2018-05-16 10:40:00,319.6,320.25,319.49,319.66,5738.0,263.3356,263.8711,263.2449,263.385,5738.0
2018-05-16 10:45:00,319.66,319.66,319.4,319.66,2950.0,263.385,263.385,263.1708,263.385,2950.0
2018-05-16 10:50:00,319.64,319.85,319.33,319.41,6528.0,263.3685,263.5416,263.1131,263.179,6528.0
2018-05-16 10:55:00,319.41,319.82,319.33,319.7,4758.0,263.179,263.5168,263.1131,263.418,4758.0
2018-05-16 11:00:00,319.54,319.77,319.29,319.77,5495.0,263.2861,263.4756,263.0801,263.4756,5495.0
2018-05-16 11:05:00,319.72,319.73,319.4,319.4,2425.0,263.4344,263.4427,263.1708,263.1708,2425.0
2018-05-16 11:10:00,319.41,319.76,319.41,319.64,3824.0,263.179,263.4674,263.179,263.3685,3824.0
2018-05-16 11:15:00,319.54,319.8,319.37,319.76,3715.0,263.2861,263.5004,263.1461,263.4674,3715.0
2018-05-16 11:20:00,319.88,320.16,319.61,319.61,4933.0,263.5663,263.797,263.3438,263.3438,4933.0
2018-05-16 11:25:00,319.59,319.72,319.4,319.51,7448.0,263.3273,263.4344,263.1708,263.2614,7448.0
2018-05-16 11:30:00,319.4,319.71,319.39,319.5,3016.0,263.1708,263.4262,263.1625,263.2532,3016.0
2018-05-16 11:35:00,319.48,320.0,319.43,319.99,2752.0,263.2367,263.6652,263.1955,263.6569,2752.0
2018-05-16 11:40:00,319.95,320.06,319.63,319.63,3957.0,263.624,263.7146,263.3603,263.3603,3957.0
2018-05-16 11:45:00,319.72,319.72,319.41,319.59,4125.0,263.4344,263.4344,263.179,263.3273,4125.0
2018-05-16 11:50:00,319.58,319.85,319.57,319.82,8661.0,263.3191,263.5416,263.3109,263.5168,8661.0
2018-05-16 11:55:00,319.75,319.96,319.73,319.96,9830.0,263.4592,263.6322,263.4427,263.6322,9830.0
2018-05-16 12:00:00,319.86,319.86,319.57,319.77,5225.0,263.5498,263.5498,263.3109,263.4756,5225.0
2018-05-16 12:05:00,319.86,320.18,319.86,320.12,4698.0,263.5498,263.8135,263.5498,263.764,4698.0
2018-05-16 12:10:00,320.06,320.34,319.96,320.12,10596.0,263.7146,263.9453,263.6322,263.764,10596.0
2018-05-16 12:15:00,320.13,320.15,319.7,319.89,14660.0,263.7723,263.7887,263.418,263.5745,14660.0
2018-05-16 12:20:00,319.8,319.94,319.75,319.94,7549.0,263.5004,263.6157,263.4592,263.6157,7549.0
2018-05-16 12:25:00,319.88,320.09,319.88,319.95,1306.0,263.5663,263.7393,263.5663,263.624,1306.0
2018-05-16 12:30:00,320.18,320.49,320.18,320.33,7516.0,263.8135,264.0689,263.8135,263.9371,7516.0
2018-05-16 12:35:00,320.42,320.62,320.15,320.59,4796.0,264.0112,264.176,263.7887,264.1513,4796.0
2018-05-16 12:40:00,320.62,320.7,320.52,320.52,1878.0,264.176,264.2419,264.0936,264.0936,1878.0
2018-05-16 12:45:00,320.47,320.67,320.2,320.43,11546.0,264.0524,264.2172,263.8299,264.0195,11546.0
2018-05-16 12:50:00,320.47,320.63,320.46,320.5,6979.0,264.0524,264.1842,264.0442,264.0771,6979.0
2018-05-16 12:55:00,320.49,320.61,320.43,320.51,4224.0,264.0689,264.1678,264.0195,264.0854,4224.0
2018-05-16 13:00:00,320.43,320.79,320.43,320.73,1650.0,264.0195,264.3161,264.0195,264.2666,1650.0
2018-05-16 13:05:00,320.65,320.77,320.29,320.44,25666.0,264.2007,264.2996,263.9041,264.0277,25666.0
2018-05-16 13:10:00,320.47,320.51,320.16,320.48,7732.0,264.0524,264.0854,263.797,264.0607,7732.0
2018-05-16 13:15:00,320.43,320.88,320.43,320.82,23042.0,264.0195,264.3902,264.0195,264.3408,23042.0
2018-05-16 13:20:00,320.67,320.99,320.62,320.91,18473.0,264.2172,264.4809,264.176,264.415,18473.0
2018-05-16 13:25:00,320.76,321.0,320.71,320.91,18479.0,264.2914,264.4891,264.2502,264.415,18479.0
2018-05-16 13:30:00,320.92,320.92,320.49,320.77,12937.0,264.4232,264.4232,264.0689,264.2996,12937.0
2018-05-16 13:35:00,320.81,320.91,320.67,320.91,10900.0,264.3326,264.415,264.2172,264.415,10900.0
2018-05-16 13:40:00,320.94,320.95,320.65,320.76,13950.0,264.4397,264.4479,264.2007,264.2914,13950.0
2018-05-16 13:45:00,320.8,320.92,320.69,320.74,34695.0,264.3243,264.4232,264.2337,264.2749,34695.0
2018-05-16 13:50:00,320.8,320.92,320.32,320.39,9113.0,264.3243,264.4232,263.9288,263.9865,9113.0
2018-05-16 13:55:00,320.47,320.71,320.47,320.65,1887.0,264.0524,264.2502,264.0524,264.2007,1887.0
2018-05-16 14:00:00,320.76,320.76,320.37,320.44,2255.0,264.2914,264.2914,263.97,264.0277,2255.0
2018-05-16 14:05:00,320.41,320.7,320.41,320.6,4642.0,264.003,264.2419,264.003,264.1595,4642.0
2018-05-16 14:10:00,320.71,320.73,320.52,320.63,4158.0,264.2502,264.2666,264.0936,264.1842,4158.0
2018-05-16 14:15:00,320.52,320.66,320.51,320.61,1643.0,264.0936,264.209,264.0854,264.1678,1643.0
2018-05-16 14:20:00,320.85,320.85,320.44,320.52,5429.0,264.3655,264.3655,264.0277,264.0936,5429.0
2018-05-16 14:25:00,320.41,320.54,320.37,320.47,2696.0,264.003,264.1101,263.97,264.0524,2696.0
2018-05-16 14:30:00,320.41,320.49,320.36,320.36,3976.0,264.003,264.0689,263.9618,263.9618,3976.0
2018-05-16 14:35:00,320.34,320.44,320.28,320.38,1900.0,263.9453,264.0277,263.8959,263.9783,1900.0
2018-05-16 14:40:00,320.32,320.39,320.15,320.29,6793.0,263.9288,263.9865,263.7887,263.9041,6793.0
2018-05-16 14:45:00,320.2,320.2,319.87,319.96,4121.0,263.8299,263.8299,263.558,263.6322,4121.0
2018-05-16 14:50:00,319.94,320.1,319.92,320.02,2897.0,263.6157,263.7476,263.5992,263.6816,2897.0
2018-05-16 14:55:00,320.12,320.19,320.04,320.08,1406.0,263.764,263.8217,263.6981,263.7311,1406.0
2018-05-16 15:00:00,320.08,320.08,319.75,319.76,1689.0,263.7311,263.7311,263.4592,263.4674,1689.0
2018-05-16 15:05:00,319.76,319.84,319.53,319.81,3710.0,263.4674,263.5333,263.2779,263.5086,3710.0
2018-05-16 15:10:00,319.71,319.88,319.63,319.77,3339.0,263.4262,263.5663,263.3603,263.4756,3339.0
2018-05-16 15:15:00,319.7,319.74,319.56,319.64,3594.0,263.418,263.4509,263.3026,263.3685,3594.0
2018-05-16 15:20:00,319.61,319.96,319.5,319.81,9261.0,263.3438,263.6322,263.2532,263.5086,9261.0
2018-05-16 15:25:00,319.76,319.87,319.71,319.72,5121.0,263.4674,263.558,263.4262,263.4344,5121.0
2018-05-16 15:30:00,319.73,319.85,319.72,319.83,2851.0,263.4427,263.5416,263.4344,263.5251,2851.0
2018-05-16 15:35:00,319.77,319.79,319.58,319.68,4571.0,263.4756,263.4921,263.3191,263.4015,4571.0
2018-05-16 15:40:00,319.73,319.73,319.37,319.4,5611.0,263.4427,263.4427,263.1461,263.1708,5611.0
2018-05-16 15:45:00,319.35,319.36,318.84,318.94,12923.0,263.1296,263.1378,262.7094,262.7918,12923.0
2018-05-16 15:50:00,318.99,319.52,318.94,319.34,9397.0,262.833,263.2697,262.7918,263.1213,9397.0
2018-05-16 15:55:00,319.42,319.44,319.13,319.35,23434.0,263.1873,263.2037,262.9483,263.1296,23434.0
2018-05-17 09:30:00,319.0,319.2,317.5,318.42,23556.0,262.8412,263.006,261.6053,262.3633,23556.0
2018-05-17 09:35:00,318.37,318.38,317.4,318.2,7322.0,262.3221,262.3304,261.5229,262.182,7322.0
2018-05-17 09:40:00,318.16,318.69,317.77,318.21,7264.0,262.1491,262.5858,261.8277,262.1903,7264.0
2018-05-17 09:45:00,318.22,319.32,318.17,318.83,11370.0,262.1985,263.1049,262.1573,262.7011,11370.0
2018-05-17 09:50:00,318.73,319.59,318.73,318.82,8691.0,262.6187,263.3273,262.6187,262.6929,8691.0
2018-05-17 09:55:00,318.99,319.22,318.75,319.22,1673.0,262.833,263.0225,262.6352,263.0225,1673.0
2018-05-17 10:00:00,319.3,319.39,318.94,319.07,13868.0,263.0884,263.1625,262.7918,262.8989,13868.0
2018-05-17 10:05:00,319.11,319.96,319.11,319.59,9094.0,262.9318,263.6322,262.9318,263.3273,9094.0
2018-05-17 10:10:00,319.5,320.24,319.5,320.24,4309.0,263.2532,263.8629,263.2532,263.8629,4309.0
2018-05-17 10:15:00,320.47,320.52,319.75,319.89,4574.0,264.0524,264.0936,263.4592,263.5745,4574.0
2018-05-17 10:20:00,319.82,320.2,319.7,320.2,2633.0,263.5168,263.8299,263.418,263.8299,2633.0
2018-05-17 10:25:00,320.16,320.19,319.77,320.19,3025.0,263.797,263.8217,263.4756,263.8217,3025.0
2018-05-17 10:30:00,320.1,320.49,320.08,320.46,4767.0,263.7476,264.0689,263.7311,264.0442,4767.0
2018-05-17 10:35:00,320.42,321.25,320.38,321.13,9291.0,264.0112,264.6951,263.9783,264.5962,9291.0
2018-05-17 10:40:00,321.14,321.5,320.8,320.8,6595.0,264.6045,264.9011,264.3243,264.3243,6595.0
2018-05-17 10:45:00,320.79,321.39,320.75,321.39,4912.0,264.3161,264.8105,264.2831,264.8105,4912.0
2018-05-17 10:50:00,321.38,321.39,320.72,321.07,5055.0,264.8022,264.8105,264.2584,264.5468,5055.0
2018-05-17 10:55:00,320.96,320.98,320.57,320.92,7144.0,264.4562,264.4726,264.1348,264.4232,7144.0
2018-05-17 11:00:00,321.1,321.19,320.77,320.94,7892.0,264.5715,264.6457,264.2996,264.4397,7892.0
2018-05-17 11:05:00,320.84,320.94,320.64,320.64,9799.0,264.3573,264.4397,264.1925,264.1925,9799.0
2018-05-17 11:10:00,320.69,320.79,320.48,320.79,13706.0,264.2337,264.3161,264.0607,264.3161,13706.0
2018-05-17 11:15:00,320.67,320.72,320.48,320.64,5514.0,264.2172,264.2584,264.0607,264.1925,5514.0
2018-05-17 11:20:00,320.68,320.68,320.37,320.46,3420.0,264.2254,264.2254,263.97,264.0442,3420.0
2018-05-17 11:25:00,320.43,320.68,320.25,320.53,7404.0,264.0195,264.2254,263.8711,264.1019,7404.0
2018-05-17 11:30:00,320.55,320.68,320.28,320.28,5122.0,264.1183,264.2254,263.8959,263.8959,5122.0
2018-05-17 11:35:00,320.39,320.98,320.39,320.98,7397.0,263.9865,264.4726,263.9865,264.4726,7397.0
2018-05-17 11:40:00,321.0,321.15,320.88,321.1,3637.0,264.4891,264.6127,264.3902,264.5715,3637.0
2018-05-17 11:45:00,321.03,321.32,320.96,321.1,4756.0,264.5138,264.7528,264.4562,264.5715,4756.0
2018-05-17 11:50:00,320.91,321.14,320.66,321.05,4188.0,264.415,264.6045,264.209,264.5303,4188.0
2018-05-17 11:55:00,321.05,321.21,321.0,321.0,3941.0,264.5303,264.6621,264.4891,264.4891,3941.0
2018-05-17 12:00:00,321.0,321.05,320.65,320.69,6620.0,264.4891,264.5303,264.2007,264.2337,6620.0
2018-05-17 12:05:00,320.75,321.07,320.75,320.96,5040.0,264.2831,264.5468,264.2831,264.4562,5040.0
2018-05-17 12:10:00,320.92,321.3,320.92,321.3,7386.0,264.4232,264.7363,264.4232,264.7363,7386.0
2018-05-17 12:15:00,321.33,321.39,321.13,321.14,2105.0,264.761,264.8105,264.5962,264.6045,2105.0
2018-05-17 12:20:00,321.2,321.2,320.9,321.06,4249.0,264.6539,264.6539,264.4067,264.5385,4249.0
2018-05-17 12:25:00,321.04,321.11,320.82,320.92,5588.0,264.5221,264.5797,264.3408,264.4232,5588.0
2018-05-17 12:30:00,320.82,321.08,320.76,321.07,3542.0,264.3408,264.555,264.2914,264.5468,3542.0
2018-05-17 12:35:00,321.1,321.13,320.84,320.91,3804.0,264.5715,264.5962,264.3573,264.415,3804.0
2018-05-17 12:40:00,320.92,320.92,320.56,320.73,5417.0,264.4232,264.4232,264.1266,264.2666,5417.0
2018-05-17 12:45:00,320.72,320.8,320.57,320.65,3797.0,264.2584,264.3243,264.1348,264.2007,3797.0
2018-05-17 12:50:00,320.64,320.91,320.59,320.84,6492.0,264.1925,264.415,264.1513,264.3573,6492.0
2018-05-17 12:55:00,320.84,320.84,320.6,320.7,14415.0,264.3573,264.3573,264.1595,264.2419,14415.0
2018-05-17 13:00:00,320.67,320.86,320.66,320.76,1945.0,264.2172,264.3738,264.209,264.2914,1945.0
2018-05-17 13:05:00,320.7,320.91,320.6,320.91,7558.0,264.2419,264.415,264.1595,264.415,7558.0
2018-05-17 13:10:00,320.92,320.97,320.6,320.83,4129.0,264.4232,264.4644,264.1595,264.349,4129.0
2018-05-17 13:15:00,320.94,321.08,320.92,320.99,2379.0,264.4397,264.555,264.4232,264.4809,2379.0
2018-05-17 13:20:00,320.81,321.22,320.76,321.22,5520.0,264.3326,264.6704,264.2914,264.6704,5520.0
2018-05-17 13:25:00,321.13,321.23,320.98,320.98,1842.0,264.5962,264.6786,264.4726,264.4726,1842.0
2018-05-17 13:30:00,321.04,321.1,320.97,321.07,750.0,264.5221,264.5715,264.4644,264.5468,750.0
2018-05-17 13:35:00,321.04,321.25,320.98,321.25,7035.0,264.5221,264.6951,264.4726,264.6951,7035.0
2018-05-17 13:40:00,321.27,321.27,320.71,320.8,3957.0,264.7116,264.7116,264.2502,264.3243,3957.0
2018-05-17 13:45:00,320.82,320.84,320.59,320.61,4750.0,264.3408,264.3573,264.1513,264.1678,4750.0
2018-05-17 13:50:00,320.71,320.77,320.48,320.5,5142.0,264.2502,264.2996,264.0607,264.0771,5142.0
2018-05-17 13:55:00,320.44,320.53,320.2,320.38,10372.0,264.0277,264.1019,263.8299,263.9783,10372.0
2018-05-17 14:00:00,320.38,320.46,319.95,320.17,9167.0,263.9783,264.0442,263.624,263.8052,9167.0
2018-05-17 14:05:00,320.14,320.49,320.04,320.23,6370.0,263.7805,264.0689,263.6981,263.8547,6370.0
2018-05-17 14:10:00,320.31,320.45,320.24,320.32,3650.0,263.9206,264.0359,263.8629,263.9288,3650.0
2018-05-17 14:15:00,320.31,320.38,320.19,320.38,3298.0,263.9206,263.9783,263.8217,263.9783,3298.0
2018-05-17 14:20:00,320.4,320.5,320.38,320.44,4325.0,263.9947,264.0771,263.9783,264.0277,4325.0
2018-05-17 14:25:00,320.45,320.55,320.44,320.46,2292.0,264.0359,264.1183,264.0277,264.0442,2292.0
2018-05-17 14:30:00,320.38,320.58,320.38,320.53,2998.0,263.9783,264.143,263.9783,264.1019,2998.0
2018-05-17 14:35:00,320.5,320.51,320.34,320.35,5960.0,264.0771,264.0854,263.9453,263.9535,5960.0
2018-05-17 14:40:00,320.36,320.47,320.09,320.2,6462.0,263.9618,264.0524,263.7393,263.8299,6462.0
2018-05-17 14:45:00,320.19,320.19,319.88,320.06,7854.0,263.8217,263.8217,263.5663,263.7146,7854.0
2018-05-17 14:50:00,320.09,320.18,319.95,320.02,5750.0,263.7393,263.8135,263.624,263.6816,5750.0
2018-05-17 14:55:00,320.09,320.34,320.07,320.22,5968.0,263.7393,263.9453,263.7228,263.8464,5968.0
2018-05-17 15:00:00,320.25,320.59,320.17,320.59,6164.0,263.8711,264.1513,263.8052,264.1513,6164.0
2018-05-17 15:05:00,320.6,320.6,320.44,320.57,6359.0,264.1595,264.1595,264.0277,264.1348,6359.0
2018-05-17 15:10:00,320.56,320.61,320.2,320.35,1334.0,264.1266,264.1678,263.8299,263.9535,1334.0
2018-05-17 15:15:00,320.3,320.36,320.06,320.24,3541.0,263.9123,263.9618,263.7146,263.8629,3541.0
2018-05-17 15:20:00,320.17,320.33,320.14,320.32,4569.0,263.8052,263.9371,263.7805,263.9288,4569.0
2018-05-17 15:25:00,320.28,320.33,319.95,319.95,2765.0,263.8959,263.9371,263.624,263.624,2765.0
2018-05-17 15:30:00,319.94,320.1,319.87,320.03,5346.0,263.6157,263.7476,263.558,263.6899,5346.0
2018-05-17 15:35:00,320.04,320.1,319.76,319.93,7860.0,263.6981,263.7476,263.4674,263.6075,7860.0
2018-05-17 15:40:00,319.96,320.11,319.83,319.89,5411.0,263.6322,263.7558,263.5251,263.5745,5411.0
2018-05-17 15:45:00,319.91,320.27,319.84,320.19,5393.0,263.591,263.8876,263.5333,263.8217,5393.0
2018-05-17 15:50:00,320.25,320.27,319.87,319.98,8913.0,263.8711,263.8876,263.558,263.6487,8913.0
2018-05-17 15:55:00,319.95,320.49,319.89,320.29,27875.0,263.624,264.0689,263.5745,263.9041,27875.0
2018-05-18 09:30:00,320.76,321.32,320.68,321.01,42713.0,264.2914,264.7528,264.2254,264.4973,42713.0
2018-05-18 09:35:00,320.74,322.0,320.6,321.79,11825.0,264.2749,265.3131,264.1595,265.14,11825.0
2018-05-18 09:40:00,321.66,321.7,320.57,321.22,13626.0,265.0329,265.0659,264.1348,264.6704,13626.0
2018-05-18 09:45:00,321.06,321.64,321.06,321.5,8133.0,264.5385,265.0164,264.5385,264.9011,8133.0
2018-05-18 09:50:00,321.5,321.85,321.43,321.44,6645.0,264.9011,265.1895,264.8434,264.8516,6645.0
2018-05-18 09:55:00,321.46,321.6,321.04,321.4,17572.0,264.8681,264.9835,264.5221,264.8187,17572.0
2018-05-18 10:00:00,321.36,321.65,321.24,321.42,12424.0,264.7857,265.0247,264.6869,264.8352,12424.0
2018-05-18 10:05:00,321.56,321.95,321.43,321.9,21794.0,264.9505,265.2719,264.8434,265.2307,21794.0
2018-05-18 10:10:00,321.9,321.9,321.27,321.34,9870.0,265.2307,265.2307,264.7116,264.7693,9870.0
2018-05-18 10:15:00,321.25,321.43,320.76,320.8,7062.0,264.6951,264.8434,264.2914,264.3243,7062.0
2018-05-18 10:20:00,320.95,321.59,320.94,321.09,9432.0,264.4479,264.9752,264.4397,264.5633,9432.0
2018-05-18 10:25:00,321.19,321.25,320.63,320.69,8504.0,264.6457,264.6951,264.1842,264.2337,8504.0
2018-05-18 10:30:00,320.72,320.72,319.93,320.05,6950.0,264.2584,264.2584,263.6075,263.7064,6950.0
2018-05-18 10:35:00,320.04,320.13,319.8,319.84,13542.0,263.6981,263.7723,263.5004,263.5333,13542.0
2018-05-18 10:40:00,319.85,320.72,319.8,320.64,7054.0,263.5416,264.2584,263.5004,264.1925,7054.0
2018-05-18 10:45:00,320.58,320.58,320.23,320.23,6011.0,264.143,264.143,263.8547,263.8547,6011.0
2018-05-18 10:50:00,320.25,321.05,320.18,321.04,12206.0,263.8711,264.5303,263.8135,264.5221,12206.0
2018-05-18 10:55:00,321.02,321.04,320.84,321.01,3379.0,264.5056,264.5221,264.3573,264.4973,3379.0
2018-05-18 11:00:00,320.94,321.09,320.67,321.09,4725.0,264.4397,264.5633,264.2172,264.5633,4725.0
2018-05-18 11:05:00,321.23,321.56,320.98,321.42,5050.0,264.6786,264.9505,264.4726,264.8352,5050.0
2018-05-18 11:10:00,321.41,321.41,321.13,321.13,2961.0,264.8269,264.8269,264.5962,264.5962,2961.0
2018-05-18 11:15:00,321.11,321.16,320.84,320.84,2850.0,264.5797,264.6209,264.3573,264.3573,2850.0
2018-05-18 11:20:00,320.89,321.1,320.63,320.63,4840.0,264.3985,264.5715,264.1842,264.1842,4840.0
2018-05-18 11:25:00,320.74,320.74,320.2,320.2,5371.0,264.2749,264.2749,263.8299,263.8299,5371.0
2018-05-18 11:30:00,320.3,320.67,320.24,320.42,4684.0,263.9123,264.2172,263.8629,264.0112,4684.0
2018-05-18 11:35:00,320.34,321.14,320.34,321.0,7714.0,263.9453,264.6045,263.9453,264.4891,7714.0
2018-05-18 11:40:00,320.97,321.0,320.57,320.86,4599.0,264.4644,264.4891,264.1348,264.3738,4599.0
2018-05-18 11:45:00,320.74,320.99,320.61,320.87,6348.0,264.2749,264.4809,264.1678,264.382,6348.0
2018-05-18 11:50:00,320.76,320.87,320.66,320.87,2645.0,264.2914,264.382,264.209,264.382,2645.0
2018-05-18 11:55:00,320.95,321.09,320.87,320.91,3613.0,264.4479,264.5633,264.382,264.415,3613.0
2018-05-18 12:00:00,320.85,321.17,320.74,320.87,7355.0,264.3655,264.6292,264.2749,264.382,7355.0
2018-05-18 12:05:00,320.92,320.97,320.78,320.87,1171.0,264.4232,264.4644,264.3078,264.382,1171.0
2018-05-18 12:10:00,320.87,320.87,320.67,320.71,3088.0,264.382,264.382,264.2172,264.2502,3088.0
2018-05-18 12:15:00,320.71,321.02,320.71,320.8,4502.0,264.2502,264.5056,264.2502,264.3243,4502.0
2018-05-18 12:20:00,320.87,320.92,320.72,320.83,6560.0,264.382,264.4232,264.2584,264.349,6560.0
2018-05-18 12:25:00,320.76,320.76,320.14,320.14,5493.0,264.2914,264.2914,263.7805,263.7805,5493.0
2018-05-18 12:30:00,320.24,320.36,320.13,320.36,6894.0,263.8629,263.9618,263.7723,263.9618,6894.0
2018-05-18 12:35:00,320.36,320.56,320.31,320.56,2793.0,263.9618,264.1266,263.9206,264.1266,2793.0
2018-05-18 12:40:00,320.59,320.84,320.51,320.81,5161.0,264.1513,264.3573,264.0854,264.3326,5161.0
2018-05-18 12:45:00,320.74,320.77,320.63,320.77,2307.0,264.2749,264.2996,264.1842,264.2996,2307.0
2018-05-18 12:50:00,320.7,320.8,320.36,320.51,5619.0,264.2419,264.3243,263.9618,264.0854,5619.0
2018-05-18 12:55:00,320.41,320.79,320.4,320.79,3100.0,264.003,264.3161,263.9947,264.3161,3100.0
2018-05-18 13:00:00,320.71,320.77,320.47,320.71,11303.0,264.2502,264.2996,264.0524,264.2502,11303.0
2018-05-18 13:05:00,320.6,320.91,320.49,320.89,5325.0,264.1595,264.415,264.0689,264.3985,5325.0
2018-05-18 13:10:00,320.85,320.89,320.66,320.66,3874.0,264.3655,264.3985,264.209,264.209,3874.0
2018-05-18 13:15:00,320.58,320.87,320.55,320.72,5324.0,264.143,264.382,264.1183,264.2584,5324.0
2018-05-18 13:20:00,320.8,320.98,320.75,320.82,2037.0,264.3243,264.4726,264.2831,264.3408,2037.0
2018-05-18 13:25:00,320.83,320.98,320.72,320.98,3926.0,264.349,264.4726,264.2584,264.4726,3926.0
2018-05-18 13:30:00,320.85,320.93,320.49,320.54,4042.0,264.3655,264.4314,264.0689,264.1101,4042.0
2018-05-18 13:35:00,320.37,320.78,320.29,320.78,4188.0,263.97,264.3078,263.9041,264.3078,4188.0
2018-05-18 13:40:00,320.67,320.78,320.43,320.43,3284.0,264.2172,264.3078,264.0195,264.0195,3284.0
2018-05-18 13:45:00,320.37,320.7,320.37,320.69,1723.0,263.97,264.2419,263.97,264.2337,1723.0
2018-05-18 13:50:00,320.68,320.79,320.56,320.63,7655.0,264.2254,264.3161,264.1266,264.1842,7655.0
2018-05-18 13:55:00,320.57,320.67,320.36,320.57,6520.0,264.1348,264.2172,263.9618,264.1348,6520.0
2018-05-18 14:00:00,320.66,321.25,320.66,321.16,5765.0,264.209,264.6951,264.209,264.6209,5765.0
2018-05-18 14:05:00,321.11,321.27,320.92,321.27,3199.0,264.5797,264.7116,264.4232,264.7116,3199.0
2018-05-18 14:10:00,321.19,321.34,321.02,321.03,11975.0,264.6457,264.7693,264.5056,264.5138,11975.0
2018-05-18 14:15:00,321.0,321.25,320.84,321.25,10721.0,264.4891,264.6951,264.3573,264.6951,10721.0
2018-05-18 14:20:00,321.23,321.28,321.15,321.2,1790.0,264.6786,264.7198,264.6127,264.6539,1790.0
2018-05-18 14:25:00,321.18,321.18,321.07,321.14,2410.0,264.6374,264.6374,264.5468,264.6045,2410.0
2018-05-18 14:30:00,321.06,321.21,321.03,321.16,2779.0,264.5385,264.6621,264.5138,264.6209,2779.0
2018-05-18 14:35:00,321.11,321.11,320.86,321.04,2104.0,264.5797,264.5797,264.3738,264.5221,2104.0
2018-05-18 14:40:00,320.98,321.2,320.94,321.08,3500.0,264.4726,264.6539,264.4397,264.555,3500.0
2018-05-18 14:45:00,321.18,321.19,321.03,321.05,3172.0,264.6374,264.6457,264.5138,264.5303,3172.0
2018-05-18 14:50:00,321.14,321.4,321.08,321.15,3121.0,264.6045,264.8187,264.555,264.6127,3121.0
2018-05-18 14:55:00,321.21,321.38,321.12,321.26,4355.0,264.6621,264.8022,264.588,264.7033,4355.0
2018-05-18 15:00:00,321.13,321.18,320.89,320.89,1621.0,264.5962,264.6374,264.3985,264.3985,1621.0
2018-05-18 15:05:00,320.88,321.3,320.87,321.2,9462.0,264.3902,264.7363,264.382,264.6539,9462.0
2018-05-18 15:10:00,321.26,321.42,321.17,321.25,6802.0,264.7033,264.8352,264.6292,264.6951,6802.0
2018-05-18 15:15:00,321.28,321.28,321.12,321.2,2990.0,264.7198,264.7198,264.588,264.6539,2990.0
2018-05-18 15:20:00,321.23,321.39,321.22,321.22,3900.0,264.6786,264.8105,264.6704,264.6704,3900.0
2018-05-18 15:25:00,321.21,321.22,321.13,321.19,5039.0,264.6621,264.6704,264.5962,264.6457,5039.0
2018-05-18 15:30:00,321.14,321.25,321.06,321.19,5417.0,264.6045,264.6951,264.5385,264.6457,5417.0
2018-05-18 15:35:00,321.16,321.31,321.11,321.29,5736.0,264.6209,264.7445,264.5797,264.7281,5736.0
2018-05-18 15:40:00,321.35,321.38,321.12,321.19,17842.0,264.7775,264.8022,264.588,264.6457,17842.0
2018-05-18 15:45:00,321.15,321.15,320.91,320.99,16116.0,264.6127,264.6127,264.415,264.4809,16116.0
2018-05-18 15:50:00,320.96,320.96,320.54,320.61,15504.0,264.4562,264.4562,264.1101,264.1678,15504.0
2018-05-18 15:55:00,320.57,320.87,320.27,320.45,67826.0,264.1348,264.382,263.8876,264.0359,67826.0
2018-05-21 09:30:00,322.5,323.29,321.83,323.29,23908.0,265.725,266.376,265.173,266.376,23908.0
2018-05-21 09:35:00,323.36,324.2,323.36,323.58,12205.0,266.4336,267.1258,266.4336,266.6149,12205.0
2018-05-21 09:40:00,323.55,323.55,322.43,322.99,15748.0,266.5902,266.5902,265.6674,266.1288,15748.0
2018-05-21 09:45:00,323.17,323.75,323.07,323.19,12935.0,266.2771,266.755,266.1947,266.2936,12935.0
2018-05-21 09:50:00,323.04,323.24,322.46,323.05,14028.0,266.17,266.3348,265.6921,266.1782,14028.0
2018-05-21 09:55:00,323.0,323.0,321.6,321.6,27878.0,266.137,266.137,264.9835,264.9835,27878.0
2018-05-21 10:00:00,321.82,322.22,321.53,321.53,16960.0,265.1648,265.4943,264.9258,264.9258,16960.0
2018-05-21 10:05:00,321.57,322.26,321.16,322.25,11226.0,264.9588,265.5273,264.6209,265.5191,11226.0
2018-05-21 10:10:00,322.01,322.23,321.47,322.05,12345.0,265.3213,265.5026,264.8764,265.3543,12345.0
2018-05-21 10:15:00,322.19,322.36,321.53,321.53,6855.0,265.4696,265.6097,264.9258,264.9258,6855.0
2018-05-21 10:20:00,321.78,322.15,321.46,322.0,8755.0,265.1318,265.4367,264.8681,265.3131,8755.0
2018-05-21 10:25:00,322.08,322.23,321.88,322.09,4943.0,265.379,265.5026,265.2142,265.3872,4943.0
2018-05-21 10:30:00,322.1,323.37,322.03,323.22,17510.0,265.3955,266.4419,265.3378,266.3183,17510.0
2018-05-21 10:35:00,323.22,323.55,322.96,323.32,7615.0,266.3183,266.5902,266.1041,266.4007,7615.0
2018-05-21 10:40:00,323.34,323.89,323.3,323.74,8588.0,266.4172,266.8703,266.3842,266.7467,8588.0
2018-05-21 10:45:00,323.77,324.05,323.6,324.05,6731.0,266.7715,267.0022,266.6314,267.0022,6731.0
2018-05-21 10:50:00,324.08,324.5,323.6,323.6,9624.0,267.0269,267.3729,266.6314,266.6314,9624.0
2018-05-21 10:55:00,323.86,324.25,323.83,324.04,6796.0,266.8456,267.167,266.8209,266.9939,6796.0
2018-05-21 11:00:00,324.05,324.06,323.64,323.92,7538.0,267.0022,267.0104,266.6643,266.8951,7538.0
2018-05-21 11:05:00,323.93,323.94,323.25,323.33,6252.0,266.9033,266.9115,266.343,266.4089,6252.0
2018-05-21 11:10:00,323.26,323.49,323.23,323.36,4278.0,266.3512,266.5408,266.3265,266.4336,4278.0
2018-05-21 11:15:00,323.46,323.6,323.0,323.02,6099.0,266.516,266.6314,266.137,266.1535,6099.0
2018-05-21 11:20:00,323.09,323.19,322.59,322.59,6292.0,266.2112,266.2936,265.7992,265.7992,6292.0
2018-05-21 11:25:00,322.41,322.49,321.57,321.63,5610.0,265.6509,265.7168,264.9588,265.0082,5610.0
2018-05-21 11:30:00,321.71,322.11,321.61,321.97,6015.0,265.0741,265.4037,264.9917,265.2883,6015.0
2018-05-21 11:35:00,322.0,322.66,321.88,322.28,2892.0,265.3131,265.8569,265.2142,265.5438,2892.0
2018-05-21 11:40:00,322.36,322.48,322.03,322.22,3819.0,265.6097,265.7086,265.3378,265.4943,3819.0
2018-05-21 11:45:00,322.24,322.49,322.13,322.49,3384.0,265.5108,265.7168,265.4202,265.7168,3384.0
2018-05-21 11:50:00,322.38,322.49,322.16,322.31,5101.0,265.6262,265.7168,265.4449,265.5685,5101.0
2018-05-21 11:55:00,322.38,322.51,322.3,322.3,2365.0,265.6262,265.7333,265.5602,265.5602,2365.0
2018-05-21 12:00:00,322.29,322.54,322.26,322.49,2555.0,265.552,265.758,265.5273,265.7168,2555.0
2018-05-21 12:05:00,322.54,322.75,322.54,322.66,4815.0,265.758,265.931,265.758,265.8569,4815.0
2018-05-21 12:10:00,322.72,323.62,322.72,323.62,4620.0,265.9063,266.6479,265.9063,266.6479,4620.0
2018-05-21 12:15:00,323.52,323.52,323.27,323.45,3762.0,266.5655,266.5655,266.3595,266.5078,3762.0
2018-05-21 12:20:00,323.45,323.45,323.0,323.06,6236.0,266.5078,266.5078,266.137,266.1865,6236.0
2018-05-21 12:25:00,323.06,323.18,322.97,323.08,2480.0,266.1865,266.2853,266.1123,266.2029,2480.0
2018-05-21 12:30:00,323.0,323.06,322.89,322.99,4259.0,266.137,266.1865,266.0464,266.1288,4259.0
2018-05-21 12:35:00,323.06,323.16,322.94,323.02,3706.0,266.1865,266.2688,266.0876,266.1535,3706.0
2018-05-21 12:40:00,322.94,323.23,322.85,323.18,4644.0,266.0876,266.3265,266.0134,266.2853,4644.0
2018-05-21 12:45:00,323.24,323.36,323.13,323.17,5318.0,266.3348,266.4336,266.2441,266.2771,5318.0
2018-05-21 12:50:00,323.22,323.33,323.22,323.32,7673.0,266.3183,266.4089,266.3183,266.4007,7673.0
2018-05-21 12:55:00,323.34,323.44,323.05,323.13,6639.0,266.4172,266.4996,266.1782,266.2441,6639.0
2018-05-21 13:00:00,323.18,323.32,323.11,323.21,2900.0,266.2853,266.4007,266.2277,266.31,2900.0
2018-05-21 13:05:00,323.14,323.43,323.11,323.41,3016.0,266.2524,266.4913,266.2277,266.4748,3016.0
2018-05-21 13:10:00,323.41,323.54,323.28,323.47,5019.0,266.4748,266.582,266.3677,266.5243,5019.0
2018-05-21 13:15:00,323.38,323.57,323.38,323.57,1418.0,266.4501,266.6067,266.4501,266.6067,1418.0
2018-05-21 13:20:00,323.57,323.57,323.34,323.5,2800.0,266.6067,266.6067,266.4172,266.549,2800.0
2018-05-21 13:25:00,323.38,323.59,323.28,323.52,2319.0,266.4501,266.6231,266.3677,266.5655,2319.0
2018-05-21 13:30:00,323.53,323.63,323.32,323.5,5089.0,266.5737,266.6561,266.4007,266.549,5089.0
2018-05-21 13:35:00,323.62,323.63,323.52,323.61,1084.0,266.6479,266.6561,266.5655,266.6396,1084.0
2018-05-21 13:40:00,323.6,323.77,323.58,323.69,3991.0,266.6314,266.7715,266.6149,266.7055,3991.0
2018-05-21 13:45:00,323.76,323.93,323.63,323.78,2778.0,266.7632,266.9033,266.6561,266.7797,2778.0
2018-05-21 13:50:00,323.83,323.88,323.7,323.82,3702.0,266.8209,266.8621,266.7138,266.8127,3702.0
2018-05-21 13:55:00,323.88,324.13,323.77,324.12,10373.0,266.8621,267.0681,266.7715,267.0598,10373.0
2018-05-21 14:00:00,324.05,324.38,323.75,324.38,5835.0,267.0022,267.2741,266.755,267.2741,5835.0
2018-05-21 14:05:00,324.39,324.44,324.13,324.26,3457.0,267.2823,267.3235,267.0681,267.1752,3457.0
2018-05-21 14:10:00,324.3,324.44,324.25,324.31,4503.0,267.2082,267.3235,267.167,267.2164,4503.0
2018-05-21 14:15:00,324.23,324.33,323.91,323.92,6564.0,267.1505,267.2329,266.8868,266.8951,6564.0
2018-05-21 14:20:00,323.94,324.29,323.9,324.25,1700.0,266.9115,267.1999,266.8786,267.167,1700.0
2018-05-21 14:25:00,324.29,324.41,324.09,324.23,5603.0,267.1999,267.2988,267.0351,267.1505,5603.0
2018-05-21 14:30:00,324.1,324.1,323.63,323.79,3951.0,267.0434,267.0434,266.6561,266.7879,3951.0
2018-05-21 14:35:00,323.92,324.0,323.77,324.0,4030.0,266.8951,266.961,266.7715,266.961,4030.0
2018-05-21 14:40:00,324.0,324.03,323.74,323.9,3908.0,266.961,266.9857,266.7467,266.8786,3908.0
2018-05-21 14:45:00,323.84,324.06,323.74,323.79,4557.0,266.8291,267.0104,266.7467,266.7879,4557.0
2018-05-21 14:50:00,323.82,324.4,323.76,324.3,5308.0,266.8127,267.2906,266.7632,267.2082,5308.0
2018-05-21 14:55:00,324.26,324.53,324.25,324.39,11174.0,267.1752,267.3977,267.167,267.2823,11174.0
2018-05-21 15:00:00,324.42,324.42,324.19,324.19,12374.0,267.307,267.307,267.1175,267.1175,12374.0
2018-05-21 15:05:00,324.11,324.3,324.01,324.16,6399.0,267.0516,267.2082,266.9692,267.0928,6399.0
2018-05-21 15:10:00,324.09,324.41,324.03,324.41,12875.0,267.0351,267.2988,266.9857,267.2988,12875.0
2018-05-21 15:15:00,324.34,324.34,323.89,323.89,6440.0,267.2411,267.2411,266.8703,266.8703,6440.0
2018-05-21 15:20:00,323.79,323.8,323.52,323.54,27852.0,266.7879,266.7962,266.5655,266.582,27852.0
2018-05-21 15:25:00,323.52,323.68,323.18,323.53,12531.0,266.5655,266.6973,266.2853,266.5737,12531.0
2018-05-21 15:30:00,323.66,323.81,323.42,323.44,8592.0,266.6808,266.8044,266.4831,266.4996,8592.0
2018-05-21 15:35:00,323.53,324.08,323.51,323.87,10520.0,266.5737,267.0269,266.5572,266.8539,10520.0
2018-05-21 15:40:00,323.85,323.99,323.53,323.63,6847.0,266.8374,266.9527,266.5737,266.6561,6847.0
2018-05-21 15:45:00,323.68,323.88,323.59,323.85,18287.0,266.6973,266.8621,266.6231,266.8374,18287.0
2018-05-21 15:50:00,323.87,324.35,323.84,324.27,14131.0,266.8539,267.2494,266.8291,267.1834,14131.0
2018-05-21 15:55:00,324.2,324.32,323.93,324.28,42745.0,267.1258,267.2246,266.9033,267.1917,42745.0
2018-05-22 09:30:00,323.26,323.6,319.15,320.54,71441.0,266.3512,266.6314,262.9648,264.1101,71441.0
2018-05-22 09:35:00,320.81,322.64,320.8,322.32,16338.0,264.3326,265.8404,264.3243,265.5767,16338.0
2018-05-22 09:40:00,321.9,322.61,321.71,322.28,12562.0,265.2307,265.8157,265.0741,265.5438,12562.0
2018-05-22 09:45:00,322.19,322.21,321.35,321.54,8019.0,265.4696,265.4861,264.7775,264.934,8019.0
2018-05-22 09:50:00,321.55,321.75,321.24,321.37,3230.0,264.9423,265.1071,264.6869,264.794,3230.0
2018-05-22 09:55:00,321.63,321.98,321.49,321.52,8870.0,265.0082,265.2966,264.8928,264.9176,8870.0
2018-05-22 10:00:00,321.77,321.96,321.3,321.61,7456.0,265.1236,265.2801,264.7363,264.9917,7456.0
2018-05-22 10:05:00,321.37,321.38,320.5,320.81,15135.0,264.794,264.8022,264.0771,264.3326,15135.0
2018-05-22 10:10:00,320.76,321.31,320.01,320.28,11369.0,264.2914,264.7445,263.6734,263.8959,11369.0
2018-05-22 10:15:00,320.27,320.62,319.8,320.55,19162.0,263.8876,264.176,263.5004,264.1183,19162.0
2018-05-22 10:20:00,320.67,321.18,320.6,320.97,12588.0,264.2172,264.6374,264.1595,264.4644,12588.0
2018-05-22 10:25:00,320.82,320.83,320.44,320.71,7556.0,264.3408,264.349,264.0277,264.2502,7556.0
2018-05-22 10:30:00,320.56,320.7,320.41,320.7,5250.0,264.1266,264.2419,264.003,264.2419,5250.0
2018-05-22 10:35:00,320.47,320.53,320.1,320.16,8959.0,264.0524,264.1019,263.7476,263.797,8959.0
2018-05-22 10:40:00,320.24,320.26,319.55,320.08,15756.0,263.8629,263.8794,263.2944,263.7311,15756.0
2018-05-22 10:45:00,319.94,320.01,319.45,319.6,10734.0,263.6157,263.6734,263.212,263.3356,10734.0
2018-05-22 10:50:00,319.67,320.14,319.52,320.14,17889.0,263.3933,263.7805,263.2697,263.7805,17889.0
2018-05-22 10:55:00,320.12,320.2,319.93,320.09,4518.0,263.764,263.8299,263.6075,263.7393,4518.0
2018-05-22 11:00:00,320.16,320.37,319.93,320.16,8888.0,263.797,263.97,263.6075,263.797,8888.0
2018-05-22 11:05:00,320.16,320.17,319.72,319.72,5671.0,263.797,263.8052,263.4344,263.4344,5671.0
2018-05-22 11:10:00,319.7,320.14,319.66,320.07,3800.0,263.418,263.7805,263.385,263.7228,3800.0
2018-05-22 11:15:00,320.13,320.4,320.09,320.26,3500.0,263.7723,263.9947,263.7393,263.8794,3500.0
2018-05-22 11:20:00,320.33,320.33,319.84,319.85,9117.0,263.9371,263.9371,263.5333,263.5416,9117.0
2018-05-22 11:25:00,319.99,320.1,319.89,319.89,11347.0,263.6569,263.7476,263.5745,263.5745,11347.0
2018-05-22 11:30:00,319.86,319.96,319.41,319.52,9616.0,263.5498,263.6322,263.179,263.2697,9616.0
2018-05-22 11:35:00,319.62,319.62,319.0,319.1,15564.0,263.3521,263.3521,262.8412,262.9236,15564.0
2018-05-22 11:40:00,319.32,319.42,319.0,319.01,7135.0,263.1049,263.1873,262.8412,262.8494,7135.0
2018-05-22 11:45:00,319.01,319.21,318.89,318.89,21672.0,262.8494,263.0142,262.7506,262.7506,21672.0
2018-05-22 11:50:00,318.98,319.0,318.57,318.57,7863.0,262.8247,262.8412,262.4869,262.4869,7863.0
2018-05-22 11:55:00,318.59,318.59,317.68,317.82,27868.0,262.5034,262.5034,261.7536,261.8689,27868.0
2018-05-22 12:00:00,317.89,318.1,317.62,318.1,22725.0,261.9266,262.0996,261.7041,262.0996,22725.0
2018-05-22 12:05:00,318.05,318.48,317.97,318.22,11792.0,262.0584,262.4127,261.9925,262.1985,11792.0
2018-05-22 12:10:00,318.23,318.32,317.9,318.22,24467.0,262.2068,262.2809,261.9349,262.1985,24467.0
2018-05-22 12:15:00,318.18,318.5,318.17,318.26,11554.0,262.1656,262.4292,262.1573,262.2315,11554.0
2018-05-22 12:20:00,318.28,318.79,318.28,318.79,9418.0,262.248,262.6682,262.248,262.6682,9418.0
2018-05-22 12:25:00,318.82,319.17,318.71,319.17,4870.0,262.6929,262.9813,262.6023,262.9813,4870.0
2018-05-22 12:30:00,319.17,319.19,318.47,318.61,11950.0,262.9813,262.9978,262.4045,262.5199,11950.0
2018-05-22 12:35:00,318.62,318.69,318.06,318.16,10685.0,262.5281,262.5858,262.0667,262.1491,10685.0
2018-05-22 12:40:00,318.21,318.25,317.8,317.8,21789.0,262.1903,262.2232,261.8525,261.8525,21789.0
2018-05-22 12:45:00,317.71,318.04,317.63,317.98,13211.0,261.7783,262.0502,261.7124,262.0008,13211.0
2018-05-22 12:50:00,318.0,318.07,317.66,317.93,14768.0,262.0172,262.0749,261.7371,261.9596,14768.0
2018-05-22 12:55:00,317.94,318.06,317.86,317.95,11195.0,261.9678,262.0667,261.9019,261.9761,11195.0
2018-05-22 13:00:00,317.94,318.29,317.78,317.78,14140.0,261.9678,262.2562,261.836,261.836,14140.0
2018-05-22 13:05:00,317.93,318.11,317.79,318.05,6281.0,261.9596,262.1079,261.8442,262.0584,6281.0
2018-05-22 13:10:00,318.02,318.27,317.88,318.04,7618.0,262.0337,262.2397,261.9184,262.0502,7618.0
2018-05-22 13:15:00,318.04,318.15,317.95,317.99,6678.0,262.0502,262.1408,261.9761,262.009,6678.0
2018-05-22 13:20:00,318.11,318.15,317.88,318.11,4241.0,262.1079,262.1408,261.9184,262.1079,4241.0
2018-05-22 13:25:00,318.07,318.16,317.96,318.05,5739.0,262.0749,262.1491,261.9843,262.0584,5739.0
2018-05-22 13:30:00,318.09,318.11,317.93,317.99,3149.0,262.0914,262.1079,261.9596,262.009,3149.0
2018-05-22 13:35:00,317.91,318.04,317.9,317.97,6389.0,261.9431,262.0502,261.9349,261.9925,6389.0
2018-05-22 13:40:00,317.94,318.03,317.82,317.82,7508.0,261.9678,262.042,261.8689,261.8689,7508.0
2018-05-22 13:45:00,317.8,317.91,317.74,317.78,3622.0,261.8525,261.9431,261.803,261.836,3622.0
2018-05-22 13:50:00,317.7,317.96,317.7,317.71,7678.0,261.7701,261.9843,261.7701,261.7783,7678.0
2018-05-22 13:55:00,317.75,317.8,317.63,317.7,11767.0,261.8113,261.8525,261.7124,261.7701,11767.0
2018-05-22 14:00:00,317.7,317.7,317.36,317.36,16141.0,261.7701,261.7701,261.4899,261.4899,16141.0
2018-05-22 14:05:00,317.41,317.71,317.34,317.57,8373.0,261.5311,261.7783,261.4734,261.6629,8373.0
2018-05-22 14:10:00,317.61,317.8,317.57,317.78,10536.0,261.6959,261.8525,261.6629,261.836,10536.0
2018-05-22 14:15:00,317.78,318.02,317.7,317.85,9321.0,261.836,262.0337,261.7701,261.8937,9321.0
2018-05-22 14:20:00,317.94,318.11,317.84,317.84,13516.0,261.9678,262.1079,261.8854,261.8854,13516.0
2018-05-22 14:25:00,317.85,318.08,317.82,318.03,3642.0,261.8937,262.0832,261.8689,262.042,3642.0
2018-05-22 14:30:00,318.06,318.1,317.92,318.0,7521.0,262.0667,262.0996,261.9513,262.0172,7521.0
2018-05-22 14:35:00,317.95,317.97,317.86,317.86,4347.0,261.9761,261.9925,261.9019,261.9019,4347.0
2018-05-22 14:40:00,317.8,317.85,317.69,317.78,3360.0,261.8525,261.8937,261.7618,261.836,3360.0
2018-05-22 14:45:00,317.82,317.97,317.82,317.85,4879.0,261.8689,261.9925,261.8689,261.8937,4879.0
2018-05-22 14:50:00,317.83,318.02,317.81,317.98,4563.0,261.8772,262.0337,261.8607,262.0008,4563.0
2018-05-22 14:55:00,317.94,317.94,317.67,317.75,8410.0,261.9678,261.9678,261.7453,261.8113,8410.0
2018-05-22 15:00:00,317.69,317.82,317.66,317.72,7400.0,261.7618,261.8689,261.7371,261.7865,7400.0
2018-05-22 15:05:00,317.74,317.84,317.51,317.51,10184.0,261.803,261.8854,261.6135,261.6135,10184.0
2018-05-22 15:10:00,317.55,317.64,317.4,317.6,11198.0,261.6465,261.7206,261.5229,261.6877,11198.0
2018-05-22 15:15:00,317.59,317.98,317.54,317.83,8468.0,261.6794,262.0008,261.6382,261.8772,8468.0
2018-05-22 15:20:00,317.89,318.0,317.74,317.92,5952.0,261.9266,262.0172,261.803,261.9513,5952.0
2018-05-22 15:25:00,317.79,317.93,317.71,317.74,9315.0,261.8442,261.9596,261.7783,261.803,9315.0
2018-05-22 15:30:00,317.77,317.78,317.54,317.72,9969.0,261.8277,261.836,261.6382,261.7865,9969.0
2018-05-22 15:35:00,317.74,317.8,317.53,317.65,13389.0,261.803,261.8525,261.63,261.7289,13389.0
2018-05-22 15:40:00,317.71,317.79,317.55,317.63,13153.0,261.7783,261.8442,261.6465,261.7124,13153.0
2018-05-22 15:45:00,317.6,317.67,317.25,317.4,18372.0,261.6877,261.7453,261.3993,261.5229,18372.0
2018-05-22 15:50:00,317.25,317.34,317.04,317.26,12843.0,261.3993,261.4734,261.2263,261.4075,12843.0
2018-05-22 15:55:00,317.2,317.61,317.05,317.2,36636.0,261.3581,261.6959,261.2345,261.3581,36636.0
2018-05-23 09:30:00,315.83,316.05,314.13,314.95,59027.0,260.2293,260.4105,258.8285,259.5042,59027.0
2018-05-23 09:35:00,315.37,317.39,315.37,316.85,21724.0,259.8503,261.5146,259.8503,261.0697,21724.0
2018-05-23 09:40:00,317.06,317.06,315.85,316.16,9095.0,261.2427,261.2427,260.2457,260.5012,9095.0
2018-05-23 09:45:00,316.16,318.39,316.16,317.75,30768.0,260.5012,262.3386,260.5012,261.8113,30768.0
2018-05-23 09:50:00,317.61,318.52,317.31,318.44,4536.0,261.6959,262.4457,261.4487,262.3798,4536.0
2018-05-23 09:55:00,318.29,319.09,318.28,318.51,8932.0,262.2562,262.9154,262.248,262.4375,8932.0
2018-05-23 10:00:00,318.45,319.0,318.33,318.99,11132.0,262.388,262.8412,262.2892,262.833,11132.0
2018-05-23 10:05:00,318.96,319.66,318.72,319.66,17421.0,262.8082,263.385,262.6105,263.385,17421.0
2018-05-23 10:10:00,319.69,319.8,319.4,319.4,7259.0,263.4097,263.5004,263.1708,263.1708,7259.0
2018-05-23 10:15:00,319.41,319.75,318.82,318.82,8015.0,263.179,263.4592,262.6929,262.6929,8015.0
2018-05-23 10:20:00,318.88,319.45,318.88,319.4,4877.0,262.7423,263.212,262.7423,263.1708,4877.0
2018-05-23 10:25:00,319.47,319.98,319.47,319.71,6708.0,263.2285,263.6487,263.2285,263.4262,6708.0
2018-05-23 10:30:00,319.82,320.02,319.1,319.29,7011.0,263.5168,263.6816,262.9236,263.0801,7011.0
2018-05-23 10:35:00,319.31,319.93,319.31,319.93,5025.0,263.0966,263.6075,263.0966,263.6075,5025.0
2018-05-23 10:40:00,319.99,320.63,319.93,320.62,12898.0,263.6569,264.1842,263.6075,264.176,12898.0
2018-05-23 10:45:00,320.45,320.49,319.78,320.18,9432.0,264.0359,264.0689,263.4839,263.8135,9432.0
2018-05-23 10:50:00,320.19,320.3,319.84,320.12,14240.0,263.8217,263.9123,263.5333,263.764,14240.0
2018-05-23 10:55:00,320.29,320.84,320.2,320.65,7700.0,263.9041,264.3573,263.8299,264.2007,7700.0
2018-05-23 11:00:00,320.51,320.94,320.5,320.77,19612.0,264.0854,264.4397,264.0771,264.2996,19612.0
2018-05-23 11:05:00,320.88,320.88,320.34,320.52,14252.0,264.3902,264.3902,263.9453,264.0936,14252.0
2018-05-23 11:10:00,320.49,320.76,320.41,320.49,5289.0,264.0689,264.2914,264.003,264.0689,5289.0
2018-05-23 11:15:00,320.5,320.9,320.5,320.61,6857.0,264.0771,264.4067,264.0771,264.1678,6857.0
2018-05-23 11:20:00,320.5,320.82,320.45,320.82,9053.0,264.0771,264.3408,264.0359,264.3408,9053.0
2018-05-23 11:25:00,320.76,320.91,320.13,320.13,30456.0,264.2914,264.415,263.7723,263.7723,30456.0
2018-05-23 11:30:00,320.19,320.2,319.91,320.04,15059.0,263.8217,263.8299,263.591,263.6981,15059.0
2018-05-23 11:35:00,320.06,320.19,319.95,320.18,2625.0,263.7146,263.8217,263.624,263.8135,2625.0
2018-05-23 11:40:00,320.15,320.71,320.13,320.71,15488.0,263.7887,264.2502,263.7723,264.2502,15488.0
2018-05-23 11:45:00,320.64,320.71,320.55,320.66,2782.0,264.1925,264.2502,264.1183,264.209,2782.0
2018-05-23 11:50:00,320.79,320.94,320.56,320.71,9982.0,264.3161,264.4397,264.1266,264.2502,9982.0
2018-05-23 11:55:00,320.57,320.67,320.41,320.5,12221.0,264.1348,264.2172,264.003,264.0771,12221.0
2018-05-23 12:00:00,320.44,320.83,320.27,320.73,7054.0,264.0277,264.349,263.8876,264.2666,7054.0
2018-05-23 12:05:00,320.75,321.17,320.49,320.98,12715.0,264.2831,264.6292,264.0689,264.4726,12715.0
2018-05-23 12:10:00,321.0,321.33,320.89,321.18,7564.0,264.4891,264.761,264.3985,264.6374,7564.0
2018-05-23 12:15:00,321.06,321.16,320.6,320.85,6412.0,264.5385,264.6209,264.1595,264.3655,6412.0
2018-05-23 12:20:00,320.84,320.98,320.59,320.63,10326.0,264.3573,264.4726,264.1513,264.1842,10326.0
2018-05-23 12:25:00,320.65,321.2,320.56,321.19,16432.0,264.2007,264.6539,264.1266,264.6457,16432.0
2018-05-23 12:30:00,321.18,321.51,321.11,321.39,24648.0,264.6374,264.9093,264.5797,264.8105,24648.0
2018-05-23 12:35:00,321.42,322.2,321.42,321.9,18125.0,264.8352,265.4779,264.8352,265.2307,18125.0
2018-05-23 12:40:00,321.86,323.15,321.86,322.9,13821.0,265.1977,266.2606,265.1977,266.0546,13821.0
2018-05-23 12:45:00,322.9,323.12,322.53,322.69,11717.0,266.0546,266.2359,265.7498,265.8816,11717.0
2018-05-23 12:50:00,322.63,322.92,322.35,322.35,8447.0,265.8322,266.0711,265.6014,265.6014,8447.0
2018-05-23 12:55:00,322.35,322.79,322.35,322.65,4600.0,265.6014,265.964,265.6014,265.8486,4600.0
2018-05-23 13:00:00,322.58,322.58,322.19,322.38,3336.0,265.791,265.791,265.4696,265.6262,3336.0
2018-05-23 13:05:00,322.21,322.43,322.12,322.37,5855.0,265.4861,265.6674,265.4119,265.6179,5855.0
2018-05-23 13:10:00,322.34,322.53,322.31,322.41,5891.0,265.5932,265.7498,265.5685,265.6509,5891.0
2018-05-23 13:15:00,322.39,322.58,322.34,322.42,4900.0,265.6344,265.791,265.5932,265.6591,4900.0
2018-05-23 13:20:00,322.33,322.52,322.22,322.22,5855.0,265.585,265.7415,265.4943,265.4943,5855.0
2018-05-23 13:25:00,322.21,322.31,322.09,322.28,4721.0,265.4861,265.5685,265.3872,265.5438,4721.0
2018-05-23 13:30:00,322.21,322.32,322.09,322.19,4698.0,265.4861,265.5767,265.3872,265.4696,4698.0
2018-05-23 13:35:00,322.21,322.37,322.08,322.3,5650.0,265.4861,265.6179,265.379,265.5602,5650.0
2018-05-23 13:40:00,322.25,322.32,322.18,322.18,5391.0,265.5191,265.5767,265.4614,265.4614,5391.0
2018-05-23 13:45:00,322.06,322.17,321.93,322.16,2622.0,265.3625,265.4531,265.2554,265.4449,2622.0
2018-05-23 13:50:00,322.07,322.36,321.98,322.18,6523.0,265.3707,265.6097,265.2966,265.4614,6523.0
2018-05-23 13:55:00,322.23,322.52,322.22,322.38,7395.0,265.5026,265.7415,265.4943,265.6262,7395.0
2018-05-23 14:00:00,322.43,322.7,322.26,322.65,8816.0,265.6674,265.8898,265.5273,265.8486,8816.0
2018-05-23 14:05:00,322.59,323.48,322.53,323.35,18330.0,265.7992,266.5325,265.7498,266.4254,18330.0
2018-05-23 14:10:00,323.26,323.34,323.11,323.34,7119.0,266.3512,266.4172,266.2277,266.4172,7119.0
2018-05-23 14:15:00,323.28,323.64,323.2,323.26,10763.0,266.3677,266.6643,266.3018,266.3512,10763.0
2018-05-23 14:20:00,323.3,323.31,323.06,323.26,4144.0,266.3842,266.3924,266.1865,266.3512,4144.0
2018-05-23 14:25:00,323.32,323.62,323.26,323.48,9133.0,266.4007,266.6479,266.3512,266.5325,9133.0
2018-05-23 14:30:00,323.53,323.56,323.36,323.56,12961.0,266.5737,266.5984,266.4336,266.5984,12961.0
2018-05-23 14:35:00,323.48,323.52,323.39,323.44,16611.0,266.5325,266.5655,266.4584,266.4996,16611.0
2018-05-23 14:40:00,323.48,323.56,323.36,323.45,13845.0,266.5325,266.5984,266.4336,266.5078,13845.0
2018-05-23 14:45:00,323.5,323.68,323.45,323.61,12147.0,266.549,266.6973,266.5078,266.6396,12147.0
2018-05-23 14:50:00,323.61,323.7,323.43,323.63,11743.0,266.6396,266.7138,266.4913,266.6561,11743.0
2018-05-23 14:55:00,323.67,324.22,323.6,324.22,10250.0,266.6891,267.1422,266.6314,267.1422,10250.0
2018-05-23 15:00:00,324.24,324.63,324.16,324.6,11663.0,267.1587,267.4801,267.0928,267.4553,11663.0
2018-05-23 15:05:00,324.54,324.73,324.46,324.57,14379.0,267.4059,267.5625,267.34,267.4306,14379.0
2018-05-23 15:10:00,324.63,324.73,324.53,324.68,17754.0,267.4801,267.5625,267.3977,267.5213,17754.0
2018-05-23 15:15:00,324.7,324.75,324.51,324.51,7671.0,267.5377,267.5789,267.3812,267.3812,7671.0
2018-05-23 15:20:00,324.51,324.61,324.37,324.58,7884.0,267.3812,267.4636,267.2658,267.4389,7884.0
2018-05-23 15:25:00,324.55,324.99,324.55,324.82,13528.0,267.4141,267.7767,267.4141,267.6366,13528.0
2018-05-23 15:30:00,324.88,325.0,324.64,324.95,18833.0,267.686,267.7849,267.4883,267.7437,18833.0
2018-05-23 15:35:00,324.98,325.06,324.83,324.85,16828.0,267.7684,267.8344,267.6449,267.6613,16828.0
2018-05-23 15:40:00,324.87,325.01,324.8,324.84,17625.0,267.6778,267.7932,267.6201,267.6531,17625.0
2018-05-23 15:45:00,324.83,324.98,324.62,324.94,23378.0,267.6449,267.7684,267.4718,267.7355,23378.0
2018-05-23 15:50:00,324.99,325.1,324.92,325.07,36275.0,267.7767,267.8673,267.719,267.8426,36275.0
2018-05-23 15:55:00,325.09,325.53,325.09,325.32,87721.0,267.8591,268.2216,267.8591,268.0486,87721.0
2018-05-24 09:30:00,324.66,325.28,323.6,324.1,30540.0,267.5048,268.0156,266.6314,267.0434,30540.0
2018-05-24 09:35:00,323.91,324.45,323.69,323.77,9672.0,266.8868,267.3317,266.7055,266.7715,9672.0
2018-05-24 09:40:00,323.73,325.62,323.33,324.52,36599.0,266.7385,268.2958,266.4089,267.3894,36599.0
2018-05-24 09:45:00,324.51,329.13,324.51,326.24,78092.0,267.3812,271.1879,267.3812,268.8066,78092.0
2018-05-24 09:50:00,326.02,327.26,324.05,327.26,30340.0,268.6254,269.6471,267.0022,269.6471,30340.0
2018-05-24 09:55:00,327.26,328.25,326.7,327.27,31276.0,269.6471,270.4628,269.1856,269.6553,31276.0
2018-05-24 10:00:00,327.44,327.6,325.68,326.81,55374.0,269.7954,269.9272,268.3452,269.2763,55374.0
2018-05-24 10:05:00,326.8,327.59,326.2,326.41,17458.0,269.268,269.919,268.7737,268.9467,17458.0
2018-05-24 10:10:00,326.29,327.53,326.28,326.38,11133.0,268.8478,269.8695,268.8396,268.922,11133.0
2018-05-24 10:15:00,326.4,326.97,326.05,326.08,12729.0,268.9385,269.4081,268.6501,268.6748,12729.0
2018-05-24 10:20:00,326.08,326.85,326.08,326.33,5349.0,268.6748,269.3092,268.6748,268.8808,5349.0
2018-05-24 10:25:00,326.46,326.49,325.67,325.67,6004.0,268.9879,269.0126,268.337,268.337,6004.0
2018-05-24 10:30:00,325.61,325.99,324.85,325.18,7935.0,268.2875,268.6006,267.6613,267.9332,7935.0
2018-05-24 10:35:00,325.1,326.37,325.1,326.17,8306.0,267.8673,268.9137,267.8673,268.7489,8306.0
2018-05-24 10:40:00,326.2,326.32,326.01,326.17,3960.0,268.7737,268.8725,268.6171,268.7489,3960.0
2018-05-24 10:45:00,326.03,326.22,325.74,325.99,3950.0,268.6336,268.7901,268.3946,268.6006,3950.0
2018-05-24 10:50:00,326.28,326.43,325.56,325.7,3520.0,268.8396,268.9632,268.2463,268.3617,3520.0
2018-05-24 10:55:00,325.67,325.84,325.16,325.56,5957.0,268.337,268.477,267.9168,268.2463,5957.0
2018-05-24 11:00:00,325.4,325.6,325.17,325.44,4941.0,268.1145,268.2793,267.925,268.1475,4941.0
2018-05-24 11:05:00,325.27,325.63,324.94,325.38,9927.0,268.0074,268.304,267.7355,268.098,9927.0
2018-05-24 11:10:00,325.36,325.81,325.09,325.68,10443.0,268.0815,268.4523,267.8591,268.3452,10443.0
2018-05-24 11:15:00,325.79,326.33,325.53,326.22,3161.0,268.4358,268.8808,268.2216,268.7901,3161.0
2018-05-24 11:20:00,326.22,326.3,325.97,326.13,6516.0,268.7901,268.8561,268.5842,268.716,6516.0
2018-05-24 11:25:00,326.13,326.25,325.8,325.96,3905.0,268.716,268.8149,268.4441,268.5759,3905.0
2018-05-24 11:30:00,325.93,325.99,325.71,325.87,4629.0,268.5512,268.6006,268.3699,268.5018,4629.0
2018-05-24 11:35:00,325.98,325.98,325.47,325.48,2500.0,268.5924,268.5924,268.1722,268.1804,2500.0
2018-05-24 11:40:00,325.54,325.8,325.37,325.38,6206.0,268.2299,268.4441,268.0898,268.098,6206.0
2018-05-24 11:45:00,325.28,326.01,325.27,325.49,5029.0,268.0156,268.6171,268.0074,268.1887,5029.0
2018-05-24 11:50:00,325.52,325.64,325.25,325.43,5451.0,268.2134,268.3123,267.9909,268.1392,5451.0
2018-05-24 11:55:00,325.48,326.22,325.42,326.22,13140.0,268.1804,268.7901,268.131,268.7901,13140.0
2018-05-24 12:00:00,326.21,326.21,325.76,326.13,14656.0,268.7819,268.7819,268.4111,268.716,14656.0
2018-05-24 12:05:00,326.13,326.62,326.09,326.41,7813.0,268.716,269.1197,268.683,268.9467,7813.0
2018-05-24 12:10:00,326.36,326.59,326.19,326.35,3735.0,268.9055,269.095,268.7654,268.8973,3735.0
2018-05-24 12:15:00,326.51,326.51,325.71,325.88,9499.0,269.0291,269.0291,268.3699,268.51,9499.0
2018-05-24 12:20:00,325.9,326.04,325.76,326.0,5966.0,268.5265,268.6418,268.4111,268.6089,5966.0
2018-05-24 12:25:00,325.99,326.13,325.77,325.95,4715.0,268.6006,268.716,268.4194,268.5677,4715.0
2018-05-24 12:30:00,325.94,326.3,325.88,326.19,6369.0,268.5594,268.8561,268.51,268.7654,6369.0
2018-05-24 12:35:00,326.1,326.17,325.98,326.05,3010.0,268.6913,268.7489,268.5924,268.6501,3010.0
2018-05-24 12:40:00,326.24,326.25,325.95,326.15,6328.0,268.8066,268.8149,268.5677,268.7325,6328.0
2018-05-24 12:45:00,326.06,326.78,326.01,326.78,7068.0,268.6583,269.2516,268.6171,269.2516,7068.0
2018-05-24 12:50:00,326.8,326.8,326.16,326.16,4648.0,269.268,269.268,268.7407,268.7407,4648.0
2018-05-24 12:55:00,326.23,326.72,326.23,326.64,4772.0,268.7984,269.2021,268.7984,269.1362,4772.0
2018-05-24 13:00:00,326.46,326.8,326.46,326.58,2820.0,268.9879,269.268,268.9879,269.0868,2820.0
2018-05-24 13:05:00,326.5,326.5,326.16,326.41,7795.0,269.0209,269.0209,268.7407,268.9467,7795.0
2018-05-24 13:10:00,326.46,326.55,326.27,326.37,4971.0,268.9879,269.0621,268.8313,268.9137,4971.0
2018-05-24 13:15:00,326.34,326.55,326.25,326.55,3142.0,268.889,269.0621,268.8149,269.0621,3142.0
2018-05-24 13:20:00,326.66,326.68,326.45,326.68,2642.0,269.1527,269.1692,268.9797,269.1692,2642.0
2018-05-24 13:25:00,326.63,326.68,326.39,326.51,4300.0,269.128,269.1692,268.9302,269.0291,4300.0
2018-05-24 13:30:00,326.53,326.53,326.19,326.29,4154.0,269.0456,269.0456,268.7654,268.8478,4154.0
2018-05-24 13:35:00,326.27,326.39,326.18,326.31,5171.0,268.8313,268.9302,268.7572,268.8643,5171.0
2018-05-24 13:40:00,326.35,326.63,326.34,326.63,4087.0,268.8973,269.128,268.889,269.128,4087.0
2018-05-24 13:45:00,326.53,326.64,326.39,326.54,2207.0,269.0456,269.1362,268.9302,269.0538,2207.0
2018-05-24 13:50:00,326.52,326.78,326.4,326.56,6112.0,269.0373,269.2516,268.9385,269.0703,6112.0
2018-05-24 13:55:00,326.56,326.72,326.36,326.46,7708.0,269.0703,269.2021,268.9055,268.9879,7708.0
2018-05-24 14:00:00,326.37,326.69,326.35,326.52,8961.0,268.9137,269.1774,268.8973,269.0373,8961.0
2018-05-24 14:05:00,326.45,326.56,326.36,326.51,2209.0,268.9797,269.0703,268.9055,269.0291,2209.0
2018-05-24 14:10:00,326.51,326.51,326.21,326.21,2532.0,269.0291,269.0291,268.7819,268.7819,2532.0
2018-05-24 14:15:00,326.26,326.46,326.14,326.32,3887.0,268.8231,268.9879,268.7242,268.8725,3887.0
2018-05-24 14:20:00,326.3,326.69,326.3,326.68,7032.0,268.8561,269.1774,268.8561,269.1692,7032.0
2018-05-24 14:25:00,326.81,326.91,326.49,326.64,9894.0,269.2763,269.3587,269.0126,269.1362,9894.0
2018-05-24 14:30:00,326.7,326.7,326.37,326.63,4601.0,269.1856,269.1856,268.9137,269.128,4601.0
2018-05-24 14:35:00,326.59,326.59,326.45,326.59,3009.0,269.095,269.095,268.9797,269.095,3009.0
2018-05-24 14:40:00,326.53,326.71,326.36,326.53,3478.0,269.0456,269.1939,268.9055,269.0456,3478.0
2018-05-24 14:45:00,326.36,326.36,325.87,325.89,5001.0,268.9055,268.9055,268.5018,268.5182,5001.0
2018-05-24 14:50:00,325.89,326.06,325.81,325.98,9751.0,268.5182,268.6583,268.4523,268.5924,9751.0
2018-05-24 14:55:00,325.93,326.05,325.9,325.97,5106.0,268.5512,268.6501,268.5265,268.5842,5106.0
2018-05-24 15:00:00,325.93,325.93,325.65,325.82,8036.0,268.5512,268.5512,268.3205,268.4606,8036.0
2018-05-24 15:05:00,325.91,326.1,325.68,326.03,7032.0,268.5347,268.6913,268.3452,268.6336,7032.0
2018-05-24 15:10:00,326.06,326.07,325.88,325.92,5983.0,268.6583,268.6666,268.51,268.543,5983.0
2018-05-24 15:15:00,325.91,326.03,325.81,326.03,6683.0,268.5347,268.6336,268.4523,268.6336,6683.0
2018-05-24 15:20:00,326.1,326.25,325.98,326.14,9792.0,268.6913,268.8149,268.5924,268.7242,9792.0
2018-05-24 15:25:00,326.2,326.28,326.1,326.1,5496.0,268.7737,268.8396,268.6913,268.6913,5496.0
2018-05-24 15:30:00,326.09,326.33,326.09,326.31,12037.0,268.683,268.8808,268.683,268.8643,12037.0
2018-05-24 15:35:00,326.29,326.35,326.0,326.16,10561.0,268.8478,268.8973,268.6089,268.7407,10561.0
2018-05-24 15:40:00,326.19,326.19,325.92,325.95,8618.0,268.7654,268.7654,268.543,268.5677,8618.0
2018-05-24 15:45:00,325.98,326.39,325.88,326.38,18571.0,268.5924,268.9302,268.51,268.922,18571.0
2018-05-24 15:50:00,326.3,326.42,326.15,326.15,9877.0,268.8561,268.9549,268.7325,268.7325,9877.0
2018-05-24 15:55:00,326.26,326.63,326.17,326.51,46951.0,268.8231,269.128,268.7489,269.0291,46951.0
2018-05-25 09:30:00,326.0,327.22,325.77,325.77,31664.0,268.6089,269.6141,268.4194,268.4194,31664.0
2018-05-25 09:35:00,326.0,326.12,324.54,324.54,9078.0,268.6089,268.7078,267.4059,267.4059,9078.0
2018-05-25 09:40:00,324.69,324.86,323.02,323.3,18664.0,267.5295,267.6696,266.1535,266.3842,18664.0
2018-05-25 09:45:00,323.28,323.69,323.01,323.23,26832.0,266.3677,266.7055,266.1453,266.3265,26832.0
2018-05-25 09:50:00,323.24,324.39,323.12,324.24,19690.0,266.3348,267.2823,266.2359,267.1587,19690.0
2018-05-25 09:55:00,324.03,324.27,323.83,323.96,9298.0,266.9857,267.1834,266.8209,266.928,9298.0
2018-05-25 10:00:00,323.85,323.85,323.27,323.43,11294.0,266.8374,266.8374,266.3595,266.4913,11294.0
2018-05-25 10:05:00,323.41,323.55,323.16,323.3,10675.0,266.4748,266.5902,266.2688,266.3842,10675.0
2018-05-25 10:10:00,323.54,323.61,323.33,323.48,7528.0,266.582,266.6396,266.4089,266.5325,7528.0
2018-05-25 10:15:00,323.56,323.73,322.85,323.12,24757.0,266.5984,266.7385,266.0134,266.2359,24757.0
2018-05-25 10:20:00,323.0,323.19,322.74,322.78,7009.0,266.137,266.2936,265.9228,265.9557,7009.0
2018-05-25 10:25:00,322.68,322.84,322.44,322.67,10225.0,265.8734,266.0052,265.6756,265.8651,10225.0
2018-05-25 10:30:00,322.73,322.81,322.2,322.69,12975.0,265.9145,265.9805,265.4779,265.8816,12975.0
2018-05-25 10:35:00,322.72,322.86,322.46,322.46,4142.0,265.9063,266.0217,265.6921,265.6921,4142.0
2018-05-25 10:40:00,322.34,322.47,322.02,322.09,4510.0,265.5932,265.7003,265.3295,265.3872,4510.0
2018-05-25 10:45:00,322.02,322.06,321.72,322.01,15691.0,265.3295,265.3625,265.0824,265.3213,15691.0
2018-05-25 10:50:00,322.03,322.1,321.5,321.79,11470.0,265.3378,265.3955,264.9011,265.14,11470.0
2018-05-25 10:55:00,321.7,321.76,320.78,320.79,14577.0,265.0659,265.1153,264.3078,264.3161,14577.0
2018-05-25 11:00:00,320.95,321.2,320.01,321.16,24569.0,264.4479,264.6539,263.6734,264.6209,24569.0
2018-05-25 11:05:00,321.2,321.25,320.9,321.1,9429.0,264.6539,264.6951,264.4067,264.5715,9429.0
2018-05-25 11:10:00,321.1,321.5,320.97,320.97,7349.0,264.5715,264.9011,264.4644,264.4644,7349.0
2018-05-25 11:15:00,321.0,321.0,320.52,320.72,9054.0,264.4891,264.4891,264.0936,264.2584,9054.0
2018-05-25 11:20:00,320.73,320.85,320.54,320.66,8280.0,264.2666,264.3655,264.1101,264.209,8280.0
2018-05-25 11:25:00,320.55,321.46,320.51,321.32,12607.0,264.1183,264.8681,264.0854,264.7528,12607.0
2018-05-25 11:30:00,321.49,321.9,321.2,321.21,5635.0,264.8928,265.2307,264.6539,264.6621,5635.0
2018-05-25 11:35:00,321.32,321.41,320.99,320.99,9151.0,264.7528,264.8269,264.4809,264.4809,9151.0
2018-05-25 11:40:00,321.18,321.29,320.7,320.7,4772.0,264.6374,264.7281,264.2419,264.2419,4772.0
2018-05-25 11:45:00,320.84,321.03,320.74,320.97,2900.0,264.3573,264.5138,264.2749,264.4644,2900.0
2018-05-25 11:50:00,320.92,320.98,320.62,320.84,7746.0,264.4232,264.4726,264.176,264.3573,7746.0
2018-05-25 11:55:00,320.77,320.91,320.67,320.74,2989.0,264.2996,264.415,264.2172,264.2749,2989.0
2018-05-25 12:00:00,320.88,321.01,320.71,320.72,5420.0,264.3902,264.4973,264.2502,264.2584,5420.0
2018-05-25 12:05:00,320.81,321.12,320.75,320.86,2140.0,264.3326,264.588,264.2831,264.3738,2140.0
2018-05-25 12:10:00,320.82,320.91,320.69,320.8,3657.0,264.3408,264.415,264.2337,264.3243,3657.0
2018-05-25 12:15:00,320.8,320.86,320.61,320.75,4076.0,264.3243,264.3738,264.1678,264.2831,4076.0
2018-05-25 12:20:00,320.7,320.89,320.62,320.78,2000.0,264.2419,264.3985,264.176,264.3078,2000.0
2018-05-25 12:25:00,320.87,321.19,320.81,320.99,4651.0,264.382,264.6457,264.3326,264.4809,4651.0
2018-05-25 12:30:00,320.86,321.13,320.78,320.98,4313.0,264.3738,264.5962,264.3078,264.4726,4313.0
2018-05-25 12:35:00,321.07,321.17,321.01,321.08,1300.0,264.5468,264.6292,264.4973,264.555,1300.0
2018-05-25 12:40:00,321.13,321.34,320.93,320.93,12042.0,264.5962,264.7693,264.4314,264.4314,12042.0
2018-05-25 12:45:00,320.9,321.24,320.85,321.14,8500.0,264.4067,264.6869,264.3655,264.6045,8500.0
2018-05-25 12:50:00,321.0,321.09,320.88,321.03,2490.0,264.4891,264.5633,264.3902,264.5138,2490.0
2018-05-25 12:55:00,321.22,321.38,321.03,321.18,9107.0,264.6704,264.8022,264.5138,264.6374,9107.0
2018-05-25 13:00:00,321.2,321.38,321.07,321.11,8827.0,264.6539,264.8022,264.5468,264.5797,8827.0
2018-05-25 13:05:00,321.11,321.27,321.08,321.19,3357.0,264.5797,264.7116,264.555,264.6457,3357.0
2018-05-25 13:10:00,321.16,321.5,321.16,321.27,5942.0,264.6209,264.9011,264.6209,264.7116,5942.0
2018-05-25 13:15:00,321.24,321.45,320.95,321.19,8364.0,264.6869,264.8599,264.4479,264.6457,8364.0
2018-05-25 13:20:00,321.26,321.27,321.04,321.04,2100.0,264.7033,264.7116,264.5221,264.5221,2100.0
2018-05-25 13:25:00,321.01,321.2,321.01,321.2,2341.0,264.4973,264.6539,264.4973,264.6539,2341.0
2018-05-25 13:30:00,321.05,321.09,320.8,320.81,4122.0,264.5303,264.5633,264.3243,264.3326,4122.0
2018-05-25 13:35:00,320.87,321.05,320.69,320.69,2621.0,264.382,264.5303,264.2337,264.2337,2621.0
2018-05-25 13:40:00,320.69,320.82,320.53,320.54,5055.0,264.2337,264.3408,264.1019,264.1101,5055.0
2018-05-25 13:45:00,320.67,320.67,320.4,320.42,6237.0,264.2172,264.2172,263.9947,264.0112,6237.0
2018-05-25 13:50:00,320.44,320.48,320.23,320.28,3911.0,264.0277,264.0607,263.8547,263.8959,3911.0
2018-05-25 13:55:00,320.29,320.49,320.0,320.37,8682.0,263.9041,264.0689,263.6652,263.97,8682.0
2018-05-25 14:00:00,320.4,320.74,320.39,320.73,2750.0,263.9947,264.2749,263.9865,264.2666,2750.0
2018-05-25 14:05:00,320.84,320.99,320.67,320.67,3364.0,264.3573,264.4809,264.2172,264.2172,3364.0
2018-05-25 14:10:00,320.72,320.84,320.7,320.75,2645.0,264.2584,264.3573,264.2419,264.2831,2645.0
2018-05-25 14:15:00,320.67,320.89,320.67,320.88,4697.0,264.2172,264.3985,264.2172,264.3902,4697.0
2018-05-25 14:20:00,320.77,320.86,320.67,320.77,5049.0,264.2996,264.3738,264.2172,264.2996,5049.0
2018-05-25 14:25:00,320.77,320.78,320.56,320.61,3170.0,264.2996,264.3078,264.1266,264.1678,3170.0
2018-05-25 14:30:00,320.67,320.67,320.4,320.46,3703.0,264.2172,264.2172,263.9947,264.0442,3703.0
2018-05-25 14:35:00,320.47,320.57,320.44,320.44,3552.0,264.0524,264.1348,264.0277,264.0277,3552.0
2018-05-25 14:40:00,320.44,320.63,319.86,320.33,21034.0,264.0277,264.1842,263.5498,263.9371,21034.0
2018-05-25 14:45:00,320.47,320.55,320.33,320.36,6662.0,264.0524,264.1183,263.9371,263.9618,6662.0
2018-05-25 14:50:00,320.44,320.68,320.36,320.53,7639.0,264.0277,264.2254,263.9618,264.1019,7639.0
2018-05-25 14:55:00,320.6,320.62,320.32,320.32,3441.0,264.1595,264.176,263.9288,263.9288,3441.0
2018-05-25 15:00:00,320.31,320.38,319.98,320.31,13509.0,263.9206,263.9783,263.6487,263.9206,13509.0
2018-05-25 15:05:00,320.19,320.6,320.17,320.46,4660.0,263.8217,264.1595,263.8052,264.0442,4660.0
2018-05-25 15:10:00,320.36,320.59,320.33,320.51,5336.0,263.9618,264.1513,263.9371,264.0854,5336.0
2018-05-25 15:15:00,320.51,320.62,320.41,320.6,9259.0,264.0854,264.176,264.003,264.1595,9259.0
2018-05-25 15:20:00,320.54,320.75,320.53,320.59,8379.0,264.1101,264.2831,264.1019,264.1513,8379.0
2018-05-25 15:25:00,320.63,320.95,320.63,320.89,10436.0,264.1842,264.4479,264.1842,264.3985,10436.0
2018-05-25 15:30:00,320.9,320.95,320.74,320.86,8836.0,264.4067,264.4479,264.2749,264.3738,8836.0
2018-05-25 15:35:00,320.82,320.84,320.74,320.74,5718.0,264.3408,264.3573,264.2749,264.2749,5718.0
2018-05-25 15:40:00,320.79,320.79,320.56,320.65,13354.0,264.3161,264.3161,264.1266,264.2007,13354.0
2018-05-25 15:45:00,320.66,320.78,320.58,320.67,14655.0,264.209,264.3078,264.143,264.2172,14655.0
2018-05-25 15:50:00,320.72,320.92,320.67,320.84,17940.0,264.2584,264.4232,264.2172,264.3573,17940.0
2018-05-25 15:55:00,320.88,321.01,320.79,320.79,42127.0,264.3902,264.4973,264.3161,264.3161,42127.0
2018-05-29 09:30:00,319.67,320.69,319.06,319.47,24645.0,263.3933,264.2337,262.8906,263.2285,24645.0
2018-05-29 09:35:00,319.57,320.19,319.09,319.09,10801.0,263.3109,263.8217,262.9154,262.9154,10801.0
2018-05-29 09:40:00,319.26,319.7,318.51,319.34,25790.0,263.0554,263.418,262.4375,263.1213,25790.0
2018-05-29 09:45:00,319.39,319.55,318.39,318.73,19853.0,263.1625,263.2944,262.3386,262.6187,19853.0
2018-05-29 09:50:00,318.73,318.73,318.2,318.2,10468.0,262.6187,262.6187,262.182,262.182,10468.0
2018-05-29 09:55:00,318.27,318.99,317.8,318.99,13688.0,262.2397,262.833,261.8525,262.833,13688.0
2018-05-29 10:00:00,318.99,319.05,318.68,319.0,10288.0,262.833,262.8824,262.5775,262.8412,10288.0
2018-05-29 10:05:00,319.18,319.31,318.84,319.21,4379.0,262.9895,263.0966,262.7094,263.0142,4379.0
2018-05-29 10:10:00,319.28,319.36,318.71,318.75,11798.0,263.0719,263.1378,262.6023,262.6352,11798.0
2018-05-29 10:15:00,318.76,318.9,318.36,318.88,9122.0,262.6435,262.7588,262.3139,262.7423,9122.0
2018-05-29 10:20:00,319.0,319.2,318.38,319.02,6721.0,262.8412,263.006,262.3304,262.8577,6721.0
2018-05-29 10:25:00,319.2,319.2,318.5,318.8,9577.0,263.006,263.006,262.4292,262.6764,9577.0
2018-05-29 10:30:00,319.05,319.05,318.43,318.82,2503.0,262.8824,262.8824,262.3715,262.6929,2503.0
2018-05-29 10:35:00,319.01,319.22,318.85,319.15,10400.0,262.8494,263.0225,262.7176,262.9648,10400.0
2018-05-29 10:40:00,319.15,319.16,318.6,318.6,27684.0,262.9648,262.973,262.5116,262.5116,27684.0
2018-05-29 10:45:00,318.61,318.62,318.07,318.27,4988.0,262.5199,262.5281,262.0749,262.2397,4988.0
2018-05-29 10:50:00,318.38,318.47,318.0,318.34,10763.0,262.3304,262.4045,262.0172,262.2974,10763.0
2018-05-29 10:55:00,318.4,318.71,318.25,318.26,5878.0,262.3468,262.6023,262.2232,262.2315,5878.0
2018-05-29 11:00:00,318.28,318.45,318.08,318.43,5358.0,262.248,262.388,262.0832,262.3715,5358.0
2018-05-29 11:05:00,318.42,318.96,318.36,318.96,10368.0,262.3633,262.8082,262.3139,262.8082,10368.0
2018-05-29 11:10:00,319.01,319.23,318.9,319.15,8137.0,262.8494,263.0307,262.7588,262.9648,8137.0
2018-05-29 11:15:00,319.15,319.15,318.63,318.73,5776.0,262.9648,262.9648,262.5363,262.6187,5776.0
2018-05-29 11:20:00,318.87,319.07,318.83,318.93,5465.0,262.7341,262.8989,262.7011,262.7835,5465.0
2018-05-29 11:25:00,318.85,319.0,318.55,318.8,5400.0,262.7176,262.8412,262.4704,262.6764,5400.0
2018-05-29 11:30:00,318.69,318.69,318.41,318.55,2374.0,262.5858,262.5858,262.3551,262.4704,2374.0
2018-05-29 11:35:00,318.51,318.51,318.26,318.33,5514.0,262.4375,262.4375,262.2315,262.2892,5514.0
2018-05-29 11:40:00,318.2,318.35,317.75,317.75,7247.0,262.182,262.3056,261.8113,261.8113,7247.0
2018-05-29 11:45:00,317.74,318.02,317.68,318.02,4407.0,261.803,262.0337,261.7536,262.0337,4407.0
2018-05-29 11:50:00,318.09,318.12,317.9,317.94,3514.0,262.0914,262.1161,261.9349,261.9678,3514.0
2018-05-29 11:55:00,318.02,318.02,317.57,317.58,7410.0,262.0337,262.0337,261.6629,261.6712,7410.0
2018-05-29 12:00:00,317.62,317.63,316.88,316.89,18329.0,261.7041,261.7124,261.0944,261.1027,18329.0
2018-05-29 12:05:00,316.91,317.21,316.63,316.74,6812.0,261.1191,261.3663,260.8884,260.9791,6812.0
2018-05-29 12:10:00,316.62,316.9,316.03,316.15,4587.0,260.8802,261.1109,260.3941,260.4929,4587.0
2018-05-29 12:15:00,316.12,316.56,316.1,316.1,4351.0,260.4682,260.8308,260.4517,260.4517,4351.0
2018-05-29 12:20:00,316.1,316.41,316.0,316.34,4923.0,260.4517,260.7072,260.3693,260.6495,4923.0
2018-05-29 12:25:00,316.36,316.74,316.36,316.59,3514.0,260.666,260.9791,260.666,260.8555,3514.0
2018-05-29 12:30:00,316.64,317.0,316.63,316.79,4258.0,260.8967,261.1933,260.8884,261.0203,4258.0
2018-05-29 12:35:00,316.87,316.94,316.54,316.66,5903.0,261.0862,261.1439,260.8143,260.9132,5903.0
2018-05-29 12:40:00,316.72,316.72,316.58,316.6,1123.0,260.9626,260.9626,260.8472,260.8637,1123.0
2018-05-29 12:45:00,316.69,316.85,316.62,316.81,3773.0,260.9379,261.0697,260.8802,261.0367,3773.0
2018-05-29 12:50:00,316.99,317.24,316.92,317.24,2001.0,261.1851,261.391,261.1274,261.391,2001.0
2018-05-29 12:55:00,317.28,317.29,316.86,316.88,4464.0,261.424,261.4322,261.0779,261.0944,4464.0
2018-05-29 13:00:00,316.86,316.89,316.59,316.78,6193.0,261.0779,261.1027,260.8555,261.012,6193.0
2018-05-29 13:05:00,316.75,316.75,316.47,316.62,4028.0,260.9873,260.9873,260.7566,260.8802,4028.0
2018-05-29 13:10:00,316.81,316.81,316.5,316.5,3177.0,261.0367,261.0367,260.7813,260.7813,3177.0
2018-05-29 13:15:00,316.5,316.82,316.41,316.74,5712.0,260.7813,261.045,260.7072,260.9791,5712.0
2018-05-29 13:20:00,316.74,316.97,316.7,316.78,8179.0,260.9791,261.1686,260.9461,261.012,8179.0
2018-05-29 13:25:00,316.85,316.97,316.67,316.85,5164.0,261.0697,261.1686,260.9214,261.0697,5164.0
2018-05-29 13:30:00,316.83,316.95,316.48,316.56,3687.0,261.0532,261.1521,260.7648,260.8308,3687.0
2018-05-29 13:35:00,316.63,316.81,316.53,316.53,4148.0,260.8884,261.0367,260.806,260.806,4148.0
2018-05-29 13:40:00,316.63,316.87,316.53,316.64,6989.0,260.8884,261.0862,260.806,260.8967,6989.0
2018-05-29 13:45:00,316.57,316.7,316.45,316.57,9838.0,260.839,260.9461,260.7401,260.839,9838.0
2018-05-29 13:50:00,316.5,316.99,316.49,316.99,6341.0,260.7813,261.1851,260.7731,261.1851,6341.0
2018-05-29 13:55:00,316.87,317.04,316.59,316.79,5572.0,261.0862,261.2263,260.8555,261.0203,5572.0
2018-05-29 14:00:00,316.67,316.81,316.25,316.28,3897.0,260.9214,261.0367,260.5753,260.6,3897.0
2018-05-29 14:05:00,316.18,316.44,316.12,316.39,2919.0,260.5177,260.7319,260.4682,260.6907,2919.0
2018-05-29 14:10:00,316.17,316.5,316.09,316.42,3961.0,260.5094,260.7813,260.4435,260.7154,3961.0
2018-05-29 14:15:00,316.5,316.57,316.27,316.4,4324.0,260.7813,260.839,260.5918,260.6989,4324.0
2018-05-29 14:20:00,316.32,316.4,316.08,316.31,6297.0,260.633,260.6989,260.4353,260.6248,6297.0
2018-05-29 14:25:00,316.43,316.64,316.11,316.57,2216.0,260.7236,260.8967,260.46,260.839,2216.0
2018-05-29 14:30:00,316.52,316.7,316.38,316.66,5779.0,260.7978,260.9461,260.6824,260.9132,5779.0
2018-05-29 14:35:00,316.58,316.91,316.27,316.33,2963.0,260.8472,261.1191,260.5918,260.6412,2963.0
2018-05-29 14:40:00,316.29,316.44,315.82,315.85,15626.0,260.6083,260.7319,260.221,260.2457,15626.0
2018-05-29 14:45:00,315.9,316.07,315.72,315.72,7400.0,260.2869,260.427,260.1386,260.1386,7400.0
2018-05-29 14:50:00,315.7,315.77,315.43,315.55,11846.0,260.1222,260.1798,259.8997,259.9986,11846.0
2018-05-29 14:55:00,315.62,315.71,315.49,315.63,3450.0,260.0562,260.1304,259.9491,260.0645,3450.0
2018-05-29 15:00:00,315.44,316.19,315.36,315.95,9947.0,259.9079,260.5259,259.842,260.3281,9947.0
2018-05-29 15:05:00,315.88,316.19,315.88,316.01,3400.0,260.2705,260.5259,260.2705,260.3776,3400.0
2018-05-29 15:10:00,316.0,316.11,315.86,316.01,7616.0,260.3693,260.46,260.254,260.3776,7616.0
2018-05-29 15:15:00,316.09,316.15,315.7,315.8,5938.0,260.4435,260.4929,260.1222,260.2046,5938.0
2018-05-29 15:20:00,315.87,316.12,315.8,316.06,4492.0,260.2622,260.4682,260.2046,260.4188,4492.0
2018-05-29 15:25:00,316.03,316.33,316.02,316.32,7310.0,260.3941,260.6412,260.3858,260.633,7310.0
2018-05-29 15:30:00,316.38,316.75,316.26,316.66,10183.0,260.6824,260.9873,260.5836,260.9132,10183.0
2018-05-29 15:35:00,316.71,317.19,316.69,317.12,13433.0,260.9543,261.3498,260.9379,261.2922,13433.0
2018-05-29 15:40:00,317.08,317.29,317.04,317.26,7065.0,261.2592,261.4322,261.2263,261.4075,7065.0
2018-05-29 15:45:00,317.24,317.55,317.17,317.36,16266.0,261.391,261.6465,261.3334,261.4899,16266.0
2018-05-29 15:50:00,317.39,317.71,317.26,317.49,21560.0,261.5146,261.7783,261.4075,261.597,21560.0
2018-05-29 15:55:00,317.6,317.6,317.01,317.2,39405.0,261.6877,261.6877,261.2015,261.3581,39405.0
2018-05-30 09:30:00,319.03,320.1,318.8,318.93,34547.0,262.8659,263.7476,262.6764,262.7835,34547.0
2018-05-30 09:35:00,319.22,320.07,318.69,318.73,21845.0,263.0225,263.7228,262.5858,262.6187,21845.0
2018-05-30 09:40:00,318.72,319.03,318.0,318.05,14527.0,262.6105,262.8659,262.0172,262.0584,14527.0
2018-05-30 09:45:00,317.98,318.51,317.98,318.18,5827.0,262.0008,262.4375,262.0008,262.1656,5827.0
2018-05-30 09:50:00,318.27,318.4,317.5,317.56,11156.0,262.2397,262.3468,261.6053,261.6547,11156.0
2018-05-30 09:55:00,317.53,317.87,317.35,317.48,8936.0,261.63,261.9101,261.4817,261.5888,8936.0
2018-05-30 10:00:00,317.55,317.8,317.2,317.25,5663.0,261.6465,261.8525,261.3581,261.3993,5663.0
2018-05-30 10:05:00,317.31,317.91,317.16,317.9,10046.0,261.4487,261.9431,261.3251,261.9349,10046.0
2018-05-30 10:10:00,317.82,318.55,317.78,318.55,3461.0,261.8689,262.4704,261.836,262.4704,3461.0
2018-05-30 10:15:00,318.55,318.67,318.23,318.49,7100.0,262.4704,262.5693,262.2068,262.421,7100.0
2018-05-30 10:20:00,318.55,318.88,318.19,318.43,16008.0,262.4704,262.7423,262.1738,262.3715,16008.0
2018-05-30 10:25:00,318.29,319.14,318.29,319.14,5878.0,262.2562,262.9566,262.2562,262.9566,5878.0
2018-05-30 10:30:00,319.18,319.49,319.02,319.19,7582.0,262.9895,263.2449,262.8577,262.9978,7582.0
2018-05-30 10:35:00,319.19,319.32,318.77,318.95,9293.0,262.9978,263.1049,262.6517,262.8,9293.0
2018-05-30 10:40:00,319.04,319.75,319.04,319.7,12672.0,262.8742,263.4592,262.8742,263.418,12672.0
2018-05-30 10:45:00,319.72,320.16,319.72,320.13,5705.0,263.4344,263.797,263.4344,263.7723,5705.0
2018-05-30 10:50:00,320.09,320.59,319.96,320.49,7044.0,263.7393,264.1513,263.6322,264.0689,7044.0
2018-05-30 10:55:00,320.36,320.62,319.88,320.46,8965.0,263.9618,264.176,263.5663,264.0442,8965.0
2018-05-30 11:00:00,320.53,320.8,320.49,320.57,4546.0,264.1019,264.3243,264.0689,264.1348,4546.0
2018-05-30 11:05:00,320.5,320.67,320.3,320.51,4745.0,264.0771,264.2172,263.9123,264.0854,4745.0
2018-05-30 11:10:00,320.33,320.97,320.33,320.71,4828.0,263.9371,264.4644,263.9371,264.2502,4828.0
2018-05-30 11:15:00,320.4,320.64,320.23,320.31,2100.0,263.9947,264.1925,263.8547,263.9206,2100.0
2018-05-30 11:20:00,320.37,320.4,320.0,320.24,1945.0,263.97,263.9947,263.6652,263.8629,1945.0
2018-05-30 11:25:00,320.24,320.45,319.88,319.96,2070.0,263.8629,264.0359,263.5663,263.6322,2070.0
2018-05-30 11:30:00,320.0,320.6,319.99,320.42,5003.0,263.6652,264.1595,263.6569,264.0112,5003.0
2018-05-30 11:35:00,320.36,320.64,320.21,320.42,6262.0,263.9618,264.1925,263.8382,264.0112,6262.0
2018-05-30 11:40:00,320.22,320.55,320.09,320.48,3609.0,263.8464,264.1183,263.7393,264.0607,3609.0
2018-05-30 11:45:00,320.57,320.75,320.31,320.36,4204.0,264.1348,264.2831,263.9206,263.9618,4204.0
2018-05-30 11:50:00,320.46,320.68,320.35,320.68,3498.0,264.0442,264.2254,263.9535,264.2254,3498.0
2018-05-30 11:55:00,320.74,321.08,320.53,320.92,9040.0,264.2749,264.555,264.1019,264.4232,9040.0
2018-05-30 12:00:00,321.07,321.2,320.82,320.97,4096.0,264.5468,264.6539,264.3408,264.4644,4096.0
2018-05-30 12:05:00,320.91,321.25,320.9,321.05,4639.0,264.415,264.6951,264.4067,264.5303,4639.0
2018-05-30 12:10:00,321.14,321.33,320.94,321.03,8133.0,264.6045,264.761,264.4397,264.5138,8133.0
2018-05-30 12:15:00,321.08,321.36,321.02,321.25,3311.0,264.555,264.7857,264.5056,264.6951,3311.0
2018-05-30 12:20:00,321.35,321.49,321.2,321.2,2085.0,264.7775,264.8928,264.6539,264.6539,2085.0
2018-05-30 12:25:00,321.26,321.26,320.75,320.75,3145.0,264.7033,264.7033,264.2831,264.2831,3145.0
2018-05-30 12:30:00,320.8,320.86,320.61,320.61,2428.0,264.3243,264.3738,264.1678,264.1678,2428.0
2018-05-30 12:35:00,320.71,320.8,320.29,320.46,9690.0,264.2502,264.3243,263.9041,264.0442,9690.0
2018-05-30 12:40:00,320.63,320.64,320.33,320.37,1822.0,264.1842,264.1925,263.9371,263.97,1822.0
2018-05-30 12:45:00,320.36,320.58,320.36,320.37,1705.0,263.9618,264.143,263.9618,263.97,1705.0
2018-05-30 12:50:00,320.37,320.58,320.35,320.55,3792.0,263.97,264.143,263.9535,264.1183,3792.0
2018-05-30 12:55:00,320.59,320.7,320.41,320.44,4141.0,264.1513,264.2419,264.003,264.0277,4141.0
2018-05-30 13:00:00,320.46,320.84,320.4,320.84,2500.0,264.0442,264.3573,263.9947,264.3573,2500.0
2018-05-30 13:05:00,320.75,320.76,320.42,320.68,5249.0,264.2831,264.2914,264.0112,264.2254,5249.0
2018-05-30 13:10:00,320.6,321.05,320.56,321.05,7913.0,264.1595,264.5303,264.1266,264.5303,7913.0
2018-05-30 13:15:00,321.01,321.49,321.01,321.42,10202.0,264.4973,264.8928,264.4973,264.8352,10202.0
2018-05-30 13:20:00,321.49,321.81,321.37,321.45,5973.0,264.8928,265.1565,264.794,264.8599,5973.0
2018-05-30 13:25:00,321.48,321.61,321.38,321.57,3128.0,264.8846,264.9917,264.8022,264.9588,3128.0
2018-05-30 13:30:00,321.56,321.56,321.37,321.47,1000.0,264.9505,264.9505,264.794,264.8764,1000.0
2018-05-30 13:35:00,321.4,321.48,321.3,321.4,2826.0,264.8187,264.8846,264.7363,264.8187,2826.0
2018-05-30 13:40:00,321.35,321.71,321.35,321.6,3063.0,264.7775,265.0741,264.7775,264.9835,3063.0
2018-05-30 13:45:00,321.59,321.65,321.42,321.6,6652.0,264.9752,265.0247,264.8352,264.9835,6652.0
2018-05-30 13:50:00,321.61,321.67,321.32,321.37,2917.0,264.9917,265.0412,264.7528,264.794,2917.0
2018-05-30 13:55:00,321.3,321.34,320.88,320.9,6158.0,264.7363,264.7693,264.3902,264.4067,6158.0
2018-05-30 14:00:00,321.04,321.14,320.81,320.81,4850.0,264.5221,264.6045,264.3326,264.3326,4850.0
2018-05-30 14:05:00,320.7,321.3,320.65,321.19,8350.0,264.2419,264.7363,264.2007,264.6457,8350.0
2018-05-30 14:10:00,321.15,321.26,321.08,321.26,4320.0,264.6127,264.7033,264.555,264.7033,4320.0
2018-05-30 14:15:00,321.29,321.41,321.12,321.19,12708.0,264.7281,264.8269,264.588,264.6457,12708.0
2018-05-30 14:20:00,321.17,321.25,321.08,321.11,4190.0,264.6292,264.6951,264.555,264.5797,4190.0
2018-05-30 14:25:00,321.12,321.36,321.12,321.18,8695.0,264.588,264.7857,264.588,264.6374,8695.0
2018-05-30 14:30:00,321.18,321.29,321.13,321.28,4511.0,264.6374,264.7281,264.5962,264.7198,4511.0
2018-05-30 14:35:00,321.29,321.39,321.27,321.39,1302.0,264.7281,264.8105,264.7116,264.8105,1302.0
2018-05-30 14:40:00,321.38,321.43,321.25,321.29,3084.0,264.8022,264.8434,264.6951,264.7281,3084.0
2018-05-30 14:45:00,321.4,321.42,321.1,321.27,12829.0,264.8187,264.8352,264.5715,264.7116,12829.0
2018-05-30 14:50:00,321.27,321.39,321.13,321.13,6875.0,264.7116,264.8105,264.5962,264.5962,6875.0
2018-05-30 14:55:00,321.16,321.16,320.91,320.97,3619.0,264.6209,264.6209,264.415,264.4644,3619.0
2018-05-30 15:00:00,321.16,321.27,320.99,321.2,7011.0,264.6209,264.7116,264.4809,264.6539,7011.0
2018-05-30 15:05:00,321.18,321.28,320.88,320.88,5396.0,264.6374,264.7198,264.3902,264.3902,5396.0
2018-05-30 15:10:00,320.89,321.04,320.89,321.04,1856.0,264.3985,264.5221,264.3985,264.5221,1856.0
2018-05-30 15:15:00,321.05,321.18,321.02,321.14,3425.0,264.5303,264.6374,264.5056,264.6045,3425.0
2018-05-30 15:20:00,321.05,321.1,320.83,320.92,4025.0,264.5303,264.5715,264.349,264.4232,4025.0
2018-05-30 15:25:00,320.92,321.12,320.9,320.93,6616.0,264.4232,264.588,264.4067,264.4314,6616.0
2018-05-30 15:30:00,320.94,320.98,320.75,320.93,2736.0,264.4397,264.4726,264.2831,264.4314,2736.0
2018-05-30 15:35:00,320.88,320.98,320.75,320.75,7811.0,264.3902,264.4726,264.2831,264.2831,7811.0
2018-05-30 15:40:00,320.71,320.92,320.66,320.92,12852.0,264.2502,264.4232,264.209,264.4232,12852.0
2018-05-30 15:45:00,320.86,321.15,320.64,321.14,14968.0,264.3738,264.6127,264.1925,264.6045,14968.0
2018-05-30 15:50:00,321.08,321.29,321.03,321.13,11517.0,264.555,264.7281,264.5138,264.5962,11517.0
2018-05-30 15:55:00,321.17,321.52,321.09,321.1,27063.0,264.6292,264.9176,264.5633,264.5715,27063.0
2018-05-31 09:30:00,319.24,319.85,318.65,319.13,30239.0,264.7115,265.2173,264.2223,264.6203,30239.0
2018-05-31 09:35:00,319.11,319.71,319.0,319.5,7046.0,264.6037,265.1012,264.5125,264.9271,7046.0
2018-05-31 09:40:00,319.47,320.28,319.27,319.46,14235.0,264.9022,265.5738,264.7364,264.8939,14235.0
2018-05-31 09:45:00,319.28,319.83,318.8,319.04,14820.0,264.7447,265.2007,264.3466,264.5456,14820.0
2018-05-31 09:50:00,318.98,319.26,318.61,318.61,8939.0,264.4959,264.7281,264.1891,264.1891,8939.0
2018-05-31 09:55:00,318.7,318.71,317.38,317.8,13532.0,264.2637,264.272,263.1692,263.5174,13532.0
2018-05-31 10:00:00,317.68,317.82,317.27,317.33,6080.0,263.4179,263.534,263.078,263.1277,6080.0
2018-05-31 10:05:00,317.27,318.25,317.0,318.24,7401.0,263.078,263.8906,262.8541,263.8823,7401.0
2018-05-31 10:10:00,318.35,318.66,318.18,318.64,5261.0,263.9735,264.2306,263.8325,264.214,5261.0
2018-05-31 10:15:00,318.46,318.46,317.69,317.69,5045.0,264.0647,264.0647,263.4262,263.4262,5045.0
2018-05-31 10:20:00,317.79,317.82,317.47,317.55,1533.0,263.5092,263.534,263.2438,263.3101,1533.0
2018-05-31 10:25:00,317.71,318.0,317.68,317.68,3640.0,263.4428,263.6833,263.4179,263.4179,3640.0
2018-05-31 10:30:00,317.77,317.93,317.43,317.49,12968.0,263.4926,263.6252,263.2106,263.2604,12968.0
2018-05-31 10:35:00,317.58,317.58,317.18,317.38,2867.0,263.335,263.335,263.0033,263.1692,2867.0
2018-05-31 10:40:00,317.51,317.66,317.22,317.51,6593.0,263.277,263.4014,263.0365,263.277,6593.0
2018-05-31 10:45:00,317.46,317.85,317.46,317.52,5210.0,263.2355,263.5589,263.2355,263.2853,5210.0
2018-05-31 10:50:00,317.46,317.65,317.4,317.5,2201.0,263.2355,263.3931,263.1858,263.2687,2201.0
2018-05-31 10:55:00,317.51,317.79,317.45,317.59,3441.0,263.277,263.5092,263.2272,263.3433,3441.0
2018-05-31 11:00:00,317.39,317.6,317.27,317.37,3600.0,263.1775,263.3516,263.078,263.1609,3600.0
2018-05-31 11:05:00,317.43,317.69,317.31,317.68,5241.0,263.2106,263.4262,263.1111,263.4179,5241.0
2018-05-31 11:10:00,317.72,318.0,317.63,317.63,2055.0,263.4511,263.6833,263.3765,263.3765,2055.0
2018-05-31 11:15:00,317.48,317.97,317.37,317.96,4459.0,263.2521,263.6584,263.1609,263.6501,4459.0
2018-05-31 11:20:00,317.95,318.06,317.66,317.98,3768.0,263.6418,263.733,263.4014,263.6667,3768.0
2018-05-31 11:25:00,318.03,318.71,317.9,318.71,2697.0,263.7082,264.272,263.6004,264.272,2697.0
2018-05-31 11:30:00,318.63,318.7,318.33,318.55,2510.0,264.2057,264.2637,263.9569,264.1393,2510.0
2018-05-31 11:35:00,318.42,318.52,318.19,318.19,13251.0,264.0315,264.1145,263.8408,263.8408,13251.0
2018-05-31 11:40:00,318.39,318.52,318.05,318.29,15231.0,264.0067,264.1145,263.7247,263.9237,15231.0
2018-05-31 11:45:00,318.26,318.37,318.01,318.33,10775.0,263.8989,263.9901,263.6916,263.9569,10775.0
2018-05-31 11:50:00,318.32,318.32,318.0,318.19,4832.0,263.9486,263.9486,263.6833,263.8408,4832.0
2018-05-31 11:55:00,318.29,318.29,317.74,318.03,3612.0,263.9237,263.9237,263.4677,263.7082,3612.0
2018-05-31 12:00:00,318.08,318.09,317.57,317.75,8328.0,263.7496,263.7579,263.3267,263.476,8328.0
2018-05-31 12:05:00,318.0,318.0,317.72,317.89,1494.0,263.6833,263.6833,263.4511,263.5921,1494.0
2018-05-31 12:10:00,317.7,317.87,317.67,317.73,2210.0,263.4345,263.5755,263.4096,263.4594,2210.0
2018-05-31 12:15:00,317.63,317.7,317.5,317.67,2813.0,263.3765,263.4345,263.2687,263.4096,2813.0
2018-05-31 12:20:00,317.75,317.75,317.46,317.47,3417.0,263.476,263.476,263.2355,263.2438,3417.0
2018-05-31 12:25:00,317.52,317.63,317.17,317.3,5857.0,263.2853,263.3765,262.9951,263.1028,5857.0
2018-05-31 12:30:00,317.32,317.4,317.01,317.04,3835.0,263.1194,263.1858,262.8624,262.8873,3835.0
2018-05-31 12:35:00,317.08,317.3,317.0,317.0,3353.0,262.9204,263.1028,262.8541,262.8541,3353.0
2018-05-31 12:40:00,316.95,317.1,316.81,317.0,3605.0,262.8126,262.937,262.6965,262.8541,3605.0
2018-05-31 12:45:00,317.01,317.11,316.82,317.11,4158.0,262.8624,262.9453,262.7048,262.9453,4158.0
2018-05-31 12:50:00,317.12,317.35,316.96,316.96,10398.0,262.9536,263.1443,262.8209,262.8209,10398.0
2018-05-31 12:55:00,316.86,317.0,316.65,316.82,3637.0,262.738,262.8541,262.5639,262.7048,3637.0
2018-05-31 13:00:00,316.84,316.84,316.54,316.66,2251.0,262.7214,262.7214,262.4727,262.5722,2251.0
2018-05-31 13:05:00,316.69,316.76,316.55,316.76,3283.0,262.597,262.6551,262.481,262.6551,3283.0
2018-05-31 13:10:00,316.67,316.81,316.53,316.59,1695.0,262.5805,262.6965,262.4644,262.5141,1695.0
2018-05-31 13:15:00,316.59,316.86,316.58,316.66,3671.0,262.5141,262.738,262.5058,262.5722,3671.0
2018-05-31 13:20:00,316.75,316.79,316.36,316.36,4150.0,262.6468,262.68,262.3234,262.3234,4150.0
2018-05-31 13:25:00,316.36,316.69,316.33,316.51,10309.0,262.3234,262.597,262.2985,262.4478,10309.0
2018-05-31 13:30:00,316.69,316.69,316.33,316.52,1650.0,262.597,262.597,262.2985,262.4561,1650.0
2018-05-31 13:35:00,316.35,316.61,316.15,316.15,4189.0,262.3151,262.5307,262.1493,262.1493,4189.0
2018-05-31 13:40:00,316.28,316.32,316.1,316.1,3406.0,262.2571,262.2902,262.1078,262.1078,3406.0
2018-05-31 13:45:00,316.22,316.22,315.86,315.86,5186.0,262.2073,262.2073,261.9088,261.9088,5186.0
2018-05-31 13:50:00,315.98,316.07,315.59,315.75,3625.0,262.0083,262.0829,261.6849,261.8176,3625.0
2018-05-31 13:55:00,315.69,315.75,315.24,315.35,10170.0,261.7678,261.8176,261.3947,261.4859,10170.0
2018-05-31 14:00:00,315.43,315.5,314.55,315.27,23609.0,261.5523,261.6103,260.8226,261.4196,23609.0
2018-05-31 14:05:00,315.14,315.46,315.14,315.3,2519.0,261.3118,261.5771,261.3118,261.4445,2519.0
2018-05-31 14:10:00,315.39,315.48,315.3,315.46,6316.0,261.5191,261.5937,261.4445,261.5771,6316.0
2018-05-31 14:15:00,315.38,315.73,315.37,315.53,15654.0,261.5108,261.801,261.5025,261.6352,15654.0
2018-05-31 14:20:00,315.5,315.68,315.28,315.28,7724.0,261.6103,261.7596,261.4279,261.4279,7724.0
2018-05-31 14:25:00,315.45,315.53,315.28,315.34,5089.0,261.5688,261.6352,261.4279,261.4776,5089.0
2018-05-31 14:30:00,315.26,315.32,315.06,315.28,2746.0,261.4113,261.461,261.2455,261.4279,2746.0
2018-05-31 14:35:00,315.15,315.17,314.89,315.05,6839.0,261.3201,261.3367,261.1045,261.2372,6839.0
2018-05-31 14:40:00,315.12,315.24,314.85,315.19,5454.0,261.2952,261.3947,261.0713,261.3533,5454.0
2018-05-31 14:45:00,315.2,315.26,315.16,315.24,2246.0,261.3615,261.4113,261.3284,261.3947,2246.0
2018-05-31 14:50:00,315.28,315.55,315.28,315.55,10503.0,261.4279,261.6518,261.4279,261.6518,10503.0
2018-05-31 14:55:00,315.55,315.55,315.42,315.44,21952.0,261.6518,261.6518,261.544,261.5605,21952.0
2018-05-31 15:00:00,315.5,315.76,315.13,315.15,9202.0,261.6103,261.8259,261.3035,261.3201,9202.0
2018-05-31 15:05:00,315.15,315.89,315.14,315.66,12228.0,261.3201,261.9337,261.3118,261.743,12228.0
2018-05-31 15:10:00,315.7,315.73,315.57,315.62,5290.0,261.7761,261.801,261.6683,261.7098,5290.0
2018-05-31 15:15:00,315.7,315.7,315.43,315.5,5014.0,261.7761,261.7761,261.5523,261.6103,5014.0
2018-05-31 15:20:00,315.44,315.75,315.34,315.34,12852.0,261.5605,261.8176,261.4776,261.4776,12852.0
2018-05-31 15:25:00,315.35,315.36,315.03,315.3,5844.0,261.4859,261.4942,261.2206,261.4445,5844.0
2018-05-31 15:30:00,315.38,315.4,315.23,315.25,5765.0,261.5108,261.5274,261.3864,261.403,5765.0
2018-05-31 15:35:00,315.38,315.59,315.31,315.59,6077.0,261.5108,261.6849,261.4528,261.6849,6077.0
2018-05-31 15:40:00,315.61,315.64,315.1,315.1,10634.0,261.7015,261.7264,261.2786,261.2786,10634.0
2018-05-31 15:45:00,315.1,315.12,314.86,314.9,25114.0,261.2786,261.2952,261.0796,261.1128,25114.0
2018-05-31 15:50:00,314.87,315.05,314.73,315.02,23206.0,261.0879,261.2372,260.9718,261.2123,23206.0
2018-05-31 15:55:00,315.02,315.16,314.47,314.58,86644.0,261.2123,261.3284,260.7562,260.8474,86644.0
2018-06-01 09:30:00,316.92,316.95,315.85,316.5,18036.0,262.7878,262.8126,261.9005,262.4395,18036.0
2018-06-01 09:35:00,316.75,317.29,316.06,317.2,5879.0,262.6468,263.0946,262.0746,263.0199,5879.0
2018-06-01 09:40:00,317.19,317.8,316.99,317.56,19630.0,263.0116,263.5174,262.8458,263.3184,19630.0
2018-06-01 09:45:00,317.55,317.8,317.1,317.21,11091.0,263.3101,263.5174,262.937,263.0282,11091.0
2018-06-01 09:50:00,317.25,317.6,317.09,317.09,3243.0,263.0614,263.3516,262.9287,262.9287,3243.0
2018-06-01 09:55:00,317.2,317.2,316.41,316.42,3576.0,263.0199,263.0199,262.3649,262.3732,3576.0
2018-06-01 10:00:00,316.65,316.82,316.5,316.75,6398.0,262.5639,262.7048,262.4395,262.6468,6398.0
2018-06-01 10:05:00,316.64,316.75,316.21,316.57,8631.0,262.5556,262.6468,262.199,262.4975,8631.0
2018-06-01 10:10:00,316.41,316.61,316.34,316.36,6290.0,262.3649,262.5307,262.3068,262.3234,6290.0
2018-06-01 10:15:00,316.2,316.33,315.78,316.33,7378.0,262.1907,262.2985,261.8425,262.2985,7378.0
2018-06-01 10:20:00,316.26,316.55,316.16,316.24,11986.0,262.2405,262.481,262.1576,262.2239,11986.0
2018-06-01 10:25:00,316.21,316.33,315.71,315.71,5957.0,262.199,262.2985,261.7844,261.7844,5957.0
2018-06-01 10:30:00,315.88,316.36,315.79,316.04,5678.0,261.9254,262.3234,261.8508,262.0581,5678.0
2018-06-01 10:35:00,316.03,316.2,315.92,316.17,3151.0,262.0498,262.1907,261.9586,262.1659,3151.0
2018-06-01 10:40:00,316.1,316.51,315.91,316.14,7123.0,262.1078,262.4478,261.9503,262.141,7123.0
2018-06-01 10:45:00,316.16,316.34,316.04,316.23,2300.0,262.1576,262.3068,262.0581,262.2156,2300.0
2018-06-01 10:50:00,316.1,316.25,316.05,316.1,2999.0,262.1078,262.2322,262.0664,262.1078,2999.0
2018-06-01 10:55:00,316.24,316.34,316.16,316.21,3724.0,262.2239,262.3068,262.1576,262.199,3724.0
2018-06-01 11:00:00,316.28,316.38,316.19,316.21,3975.0,262.2571,262.34,262.1824,262.199,3975.0
2018-06-01 11:05:00,316.26,316.26,315.75,315.76,8561.0,262.2405,262.2405,261.8176,261.8259,8561.0
2018-06-01 11:10:00,315.75,315.81,315.56,315.77,4100.0,261.8176,261.8674,261.6601,261.8342,4100.0
2018-06-01 11:15:00,315.58,315.9,315.56,315.62,10500.0,261.6766,261.942,261.6601,261.7098,10500.0
2018-06-01 11:20:00,315.79,315.89,315.72,315.77,3000.0,261.8508,261.9337,261.7927,261.8342,3000.0
2018-06-01 11:25:00,315.73,315.95,315.5,315.5,5863.0,261.801,261.9834,261.6103,261.6103,5863.0
2018-06-01 11:30:00,315.51,316.13,315.48,315.86,7649.0,261.6186,262.1327,261.5937,261.9088,7649.0
2018-06-01 11:35:00,315.81,316.13,315.78,316.01,3803.0,261.8674,262.1327,261.8425,262.0332,3803.0
2018-06-01 11:40:00,316.01,316.21,316.0,316.08,7788.0,262.0332,262.199,262.0249,262.0912,7788.0
2018-06-01 11:45:00,316.08,316.12,315.81,315.85,5543.0,262.0912,262.1244,261.8674,261.9005,5543.0
2018-06-01 11:50:00,315.89,315.96,315.74,315.74,7040.0,261.9337,261.9917,261.8093,261.8093,7040.0
2018-06-01 11:55:00,315.79,315.79,315.57,315.69,3720.0,261.8508,261.8508,261.6683,261.7678,3720.0
2018-06-01 12:00:00,315.63,315.84,315.52,315.84,10359.0,261.7181,261.8922,261.6269,261.8922,10359.0
2018-06-01 12:05:00,315.8,315.9,315.61,315.9,6367.0,261.8591,261.942,261.7015,261.942,6367.0
2018-06-01 12:10:00,316.0,316.39,316.0,316.35,2792.0,262.0249,262.3483,262.0249,262.3151,2792.0
2018-06-01 12:15:00,316.32,316.51,316.2,316.39,7391.0,262.2902,262.4478,262.1907,262.3483,7391.0
2018-06-01 12:20:00,316.47,316.47,316.21,316.23,5973.0,262.4146,262.4146,262.199,262.2156,5973.0
2018-06-01 12:25:00,316.21,316.51,316.19,316.51,3408.0,262.199,262.4478,262.1824,262.4478,3408.0
2018-06-01 12:30:00,316.42,316.58,316.37,316.52,12977.0,262.3732,262.5058,262.3317,262.4561,12977.0
2018-06-01 12:35:00,316.51,316.52,316.25,316.43,3200.0,262.4478,262.4561,262.2322,262.3815,3200.0
2018-06-01 12:40:00,316.35,316.5,316.25,316.43,7183.0,262.3151,262.4395,262.2322,262.3815,7183.0
2018-06-01 12:45:00,316.47,316.5,316.08,316.23,7557.0,262.4146,262.4395,262.0912,262.2156,7557.0
2018-06-01 12:50:00,316.12,316.37,316.09,316.19,6272.0,262.1244,262.3317,262.0995,262.1824,6272.0
2018-06-01 12:55:00,316.24,316.33,316.08,316.33,4813.0,262.2239,262.2985,262.0912,262.2985,4813.0
2018-06-01 13:00:00,316.28,316.62,316.28,316.35,4240.0,262.2571,262.539,262.2571,262.3151,4240.0
2018-06-01 13:05:00,316.3,316.46,316.26,316.37,5243.0,262.2737,262.4063,262.2405,262.3317,5243.0
2018-06-01 13:10:00,316.3,316.42,316.27,316.34,2437.0,262.2737,262.3732,262.2488,262.3068,2437.0
2018-06-01 13:15:00,316.22,316.3,316.13,316.16,2820.0,262.2073,262.2737,262.1327,262.1576,2820.0
2018-06-01 13:20:00,316.25,316.49,316.19,316.49,5137.0,262.2322,262.4312,262.1824,262.4312,5137.0
2018-06-01 13:25:00,316.38,316.56,316.36,316.48,4948.0,262.34,262.4892,262.3234,262.4229,4948.0
2018-06-01 13:30:00,316.37,316.43,316.23,316.37,4140.0,262.3317,262.3815,262.2156,262.3317,4140.0
2018-06-01 13:35:00,316.4,316.43,316.28,316.28,1000.0,262.3566,262.3815,262.2571,262.2571,1000.0
2018-06-01 13:40:00,316.37,316.62,316.33,316.55,5792.0,262.3317,262.539,262.2985,262.481,5792.0
2018-06-01 13:45:00,316.52,316.69,316.5,316.65,4630.0,262.4561,262.597,262.4395,262.5639,4630.0
2018-06-01 13:50:00,316.64,316.77,316.63,316.71,4058.0,262.5556,262.6634,262.5473,262.6136,4058.0
2018-06-01 13:55:00,316.68,316.78,316.65,316.72,2882.0,262.5887,262.6717,262.5639,262.6219,2882.0
2018-06-01 14:00:00,316.69,316.69,316.25,316.25,9457.0,262.597,262.597,262.2322,262.2322,9457.0
2018-06-01 14:05:00,316.29,316.32,315.81,315.94,8070.0,262.2654,262.2902,261.8674,261.9751,8070.0
2018-06-01 14:10:00,315.95,316.01,315.84,315.91,1566.0,261.9834,262.0332,261.8922,261.9503,1566.0
2018-06-01 14:15:00,315.96,316.0,315.89,315.91,3333.0,261.9917,262.0249,261.9337,261.9503,3333.0
2018-06-01 14:20:00,315.95,315.96,315.82,315.82,3176.0,261.9834,261.9917,261.8756,261.8756,3176.0
2018-06-01 14:25:00,315.76,316.01,315.67,316.0,8933.0,261.8259,262.0332,261.7513,262.0249,8933.0
2018-06-01 14:30:00,316.02,316.02,315.8,315.9,2938.0,262.0415,262.0415,261.8591,261.942,2938.0
2018-06-01 14:35:00,315.87,316.05,315.86,316.05,5001.0,261.9171,262.0664,261.9088,262.0664,5001.0
2018-06-01 14:40:00,316.06,316.25,315.47,315.64,21482.0,262.0746,262.2322,261.5854,261.7264,21482.0
2018-06-01 14:45:00,315.68,315.8,315.62,315.68,2729.0,261.7596,261.8591,261.7098,261.7596,2729.0
2018-06-01 14:50:00,315.7,315.82,315.65,315.82,3164.0,261.7761,261.8756,261.7347,261.8756,3164.0
2018-06-01 14:55:00,315.83,316.08,315.8,316.07,3202.0,261.8839,262.0912,261.8591,262.0829,3202.0
2018-06-01 15:00:00,316.0,316.4,315.93,316.31,8807.0,262.0249,262.3566,261.9669,262.2819,8807.0
2018-06-01 15:05:00,316.28,316.37,316.23,316.25,11520.0,262.2571,262.3317,262.2156,262.2322,11520.0
2018-06-01 15:10:00,316.24,316.24,315.65,315.8,11972.0,262.2239,262.2239,261.7347,261.8591,11972.0
2018-06-01 15:15:00,315.8,315.93,315.77,315.79,5731.0,261.8591,261.9669,261.8342,261.8508,5731.0
2018-06-01 15:20:00,315.79,315.79,315.62,315.74,7998.0,261.8508,261.8508,261.7098,261.8093,7998.0
2018-06-01 15:25:00,315.77,315.91,315.74,315.91,6042.0,261.8342,261.9503,261.8093,261.9503,6042.0
2018-06-01 15:30:00,315.88,316.14,315.76,316.02,7039.0,261.9254,262.141,261.8259,262.0415,7039.0
2018-06-01 15:35:00,316.08,316.09,315.95,316.0,13514.0,262.0912,262.0995,261.9834,262.0249,13514.0
2018-06-01 15:40:00,316.0,316.17,315.97,316.16,10038.0,262.0249,262.1659,262.0,262.1576,10038.0
2018-06-01 15:45:00,316.2,316.23,316.07,316.07,10653.0,262.1907,262.2156,262.0829,262.0829,10653.0
2018-06-01 15:50:00,316.09,316.34,316.06,316.34,17319.0,262.0995,262.3068,262.0746,262.3068,17319.0
2018-06-01 15:55:00,316.32,316.74,316.15,316.61,46645.0,262.2902,262.6385,262.1493,262.5307,46645.0
2018-06-04 09:30:00,317.11,317.84,316.22,317.75,23060.0,262.9453,263.5506,262.2073,263.476,23060.0
2018-06-04 09:35:00,317.94,319.05,317.78,319.05,12572.0,263.6335,264.5539,263.5009,264.5539,12572.0
2018-06-04 09:40:00,319.2,319.25,317.7,318.18,7062.0,264.6783,264.7198,263.4345,263.8325,7062.0
2018-06-04 09:45:00,318.0,318.27,317.83,318.24,5374.0,263.6833,263.9072,263.5423,263.8823,5374.0
2018-06-04 09:50:00,318.29,318.37,317.75,317.91,5152.0,263.9237,263.9901,263.476,263.6087,5152.0
2018-06-04 09:55:00,317.91,317.98,317.28,317.63,4782.0,263.6087,263.6667,263.0863,263.3765,4782.0
2018-06-04 10:00:00,317.44,317.9,317.15,317.9,7746.0,263.2189,263.6004,262.9785,263.6004,7746.0
2018-06-04 10:05:00,317.95,318.25,317.78,317.78,6873.0,263.6418,263.8906,263.5009,263.5009,6873.0
2018-06-04 10:10:00,317.79,318.4,317.77,317.88,9656.0,263.5092,264.015,263.4926,263.5838,9656.0
2018-06-04 10:15:00,318.0,318.43,317.81,318.43,4905.0,263.6833,264.0398,263.5257,264.0398,4905.0
2018-06-04 10:20:00,318.47,318.47,318.04,318.04,4020.0,264.073,264.073,263.7165,263.7165,4020.0
2018-06-04 10:25:00,318.08,318.3,318.03,318.2,2303.0,263.7496,263.932,263.7082,263.8491,2303.0
2018-06-04 10:30:00,318.13,318.22,317.72,317.76,5470.0,263.7911,263.8657,263.4511,263.4843,5470.0
2018-06-04 10:35:00,317.81,317.98,317.22,317.32,7265.0,263.5257,263.6667,263.0365,263.1194,7265.0
2018-06-04 10:40:00,317.36,317.61,317.21,317.52,3483.0,263.1526,263.3599,263.0282,263.2853,3483.0
2018-06-04 10:45:00,317.55,317.63,317.08,317.08,4718.0,263.3101,263.3765,262.9204,262.9204,4718.0
2018-06-04 10:50:00,317.12,317.65,317.12,317.6,3177.0,262.9536,263.3931,262.9536,263.3516,3177.0
2018-06-04 10:55:00,317.67,317.96,317.54,317.66,2851.0,263.4096,263.6501,263.3019,263.4014,2851.0
2018-06-04 11:00:00,317.71,317.79,317.24,317.37,4093.0,263.4428,263.5092,263.0531,263.1609,4093.0
2018-06-04 11:05:00,317.46,317.55,317.17,317.28,5079.0,263.2355,263.3101,262.9951,263.0863,5079.0
2018-06-04 11:10:00,317.37,317.67,316.9,317.0,9214.0,263.1609,263.4096,262.7712,262.8541,9214.0
2018-06-04 11:15:00,317.12,317.12,316.75,316.75,9347.0,262.9536,262.9536,262.6468,262.6468,9347.0
2018-06-04 11:20:00,316.83,317.12,316.75,316.91,6300.0,262.7131,262.9536,262.6468,262.7795,6300.0
2018-06-04 11:25:00,316.92,317.52,316.9,317.03,3739.0,262.7878,263.2853,262.7712,262.879,3739.0
2018-06-04 11:30:00,317.2,317.5,317.07,317.37,2310.0,263.0199,263.2687,262.9121,263.1609,2310.0
2018-06-04 11:35:00,317.5,317.96,317.41,317.7,2735.0,263.2687,263.6501,263.1941,263.4345,2735.0
2018-06-04 11:40:00,317.82,318.16,317.8,318.16,3222.0,263.534,263.816,263.5174,263.816,3222.0
2018-06-04 11:45:00,318.15,318.17,317.99,318.1,7001.0,263.8077,263.8242,263.675,263.7662,7001.0
2018-06-04 11:50:00,318.08,318.16,317.64,317.64,4916.0,263.7496,263.816,263.3848,263.3848,4916.0
2018-06-04 11:55:00,317.84,318.01,317.47,317.85,6515.0,263.5506,263.6916,263.2438,263.5589,6515.0
2018-06-04 12:00:00,317.79,318.01,317.41,317.57,2576.0,263.5092,263.6916,263.1941,263.3267,2576.0
2018-06-04 12:05:00,317.69,317.73,317.48,317.48,2273.0,263.4262,263.4594,263.2521,263.2521,2273.0
2018-06-04 12:10:00,317.4,317.82,317.15,317.69,5338.0,263.1858,263.534,262.9785,263.4262,5338.0
2018-06-04 12:15:00,317.86,317.92,317.52,317.53,5797.0,263.5672,263.6169,263.2853,263.2936,5797.0
2018-06-04 12:20:00,317.61,317.68,317.5,317.58,1272.0,263.3599,263.4179,263.2687,263.335,1272.0
2018-06-04 12:25:00,317.58,317.89,317.57,317.65,2282.0,263.335,263.5921,263.3267,263.3931,2282.0
2018-06-04 12:30:00,317.66,318.02,317.66,318.0,2470.0,263.4014,263.6999,263.4014,263.6833,2470.0
2018-06-04 12:35:00,318.0,318.0,317.82,317.95,1929.0,263.6833,263.6833,263.534,263.6418,1929.0
2018-06-04 12:40:00,317.88,318.08,317.87,318.02,6077.0,263.5838,263.7496,263.5755,263.6999,6077.0
2018-06-04 12:45:00,317.97,318.12,317.94,318.09,1400.0,263.6584,263.7828,263.6335,263.7579,1400.0
2018-06-04 12:50:00,318.11,318.35,318.07,318.17,2743.0,263.7745,263.9735,263.7413,263.8242,2743.0
2018-06-04 12:55:00,318.17,318.21,318.12,318.16,700.0,263.8242,263.8574,263.7828,263.816,700.0
2018-06-04 13:00:00,318.22,318.35,318.18,318.26,3008.0,263.8657,263.9735,263.8325,263.8989,3008.0
2018-06-04 13:05:00,318.24,318.34,318.1,318.18,2928.0,263.8823,263.9652,263.7662,263.8325,2928.0
2018-06-04 13:10:00,318.16,318.16,317.97,317.99,3429.0,263.816,263.816,263.6584,263.675,3429.0
2018-06-04 13:15:00,318.12,318.22,318.04,318.22,2820.0,263.7828,263.8657,263.7165,263.8657,2820.0
2018-06-04 13:20:00,318.19,318.19,318.08,318.19,1823.0,263.8408,263.8408,263.7496,263.8408,1823.0
2018-06-04 13:25:00,318.19,318.29,318.08,318.19,2337.0,263.8408,263.9237,263.7496,263.8408,2337.0
2018-06-04 13:30:00,318.05,318.21,318.04,318.04,2635.0,263.7247,263.8574,263.7165,263.7165,2635.0
2018-06-04 13:35:00,318.09,318.13,317.95,317.95,2496.0,263.7579,263.7911,263.6418,263.6418,2496.0
2018-06-04 13:40:00,317.99,318.05,317.99,318.05,509.0,263.675,263.7247,263.675,263.7247,509.0
2018-06-04 13:45:00,318.09,318.09,317.76,317.77,2168.0,263.7579,263.7579,263.4843,263.4926,2168.0
2018-06-04 13:50:00,317.81,317.81,317.58,317.67,4009.0,263.5257,263.5257,263.335,263.4096,4009.0
2018-06-04 13:55:00,317.66,317.91,317.66,317.91,2476.0,263.4014,263.6087,263.4014,263.6087,2476.0
2018-06-04 14:00:00,317.93,318.02,317.74,317.85,4806.0,263.6252,263.6999,263.4677,263.5589,4806.0
2018-06-04 14:05:00,317.8,317.95,317.79,317.94,1053.0,263.5174,263.6418,263.5092,263.6335,1053.0
2018-06-04 14:10:00,317.88,318.07,317.88,318.06,2226.0,263.5838,263.7413,263.5838,263.733,2226.0
2018-06-04 14:15:00,318.04,318.04,317.77,317.93,2673.0,263.7165,263.7165,263.4926,263.6252,2673.0
2018-06-04 14:20:00,317.93,318.08,317.82,317.86,2897.0,263.6252,263.7496,263.534,263.5672,2897.0
2018-06-04 14:25:00,317.8,317.81,317.66,317.66,1769.0,263.5174,263.5257,263.4014,263.4014,1769.0
2018-06-04 14:30:00,317.68,317.93,317.65,317.9,2465.0,263.4179,263.6252,263.3931,263.6004,2465.0
2018-06-04 14:35:00,317.88,318.14,317.78,317.99,4222.0,263.5838,263.7994,263.5009,263.675,4222.0
2018-06-04 14:40:00,317.93,318.16,317.93,318.09,1750.0,263.6252,263.816,263.6252,263.7579,1750.0
2018-06-04 14:45:00,318.08,318.12,317.96,318.04,2816.0,263.7496,263.7828,263.6501,263.7165,2816.0
2018-06-04 14:50:00,318.07,318.13,317.99,318.06,2767.0,263.7413,263.7911,263.675,263.733,2767.0
2018-06-04 14:55:00,318.01,318.08,317.98,318.04,1419.0,263.6916,263.7496,263.6667,263.7165,1419.0
2018-06-04 15:00:00,318.09,318.2,317.91,318.08,5701.0,263.7579,263.8491,263.6087,263.7496,5701.0
2018-06-04 15:05:00,318.07,318.09,317.89,318.03,2874.0,263.7413,263.7579,263.5921,263.7082,2874.0
2018-06-04 15:10:00,318.04,318.06,317.83,318.02,6073.0,263.7165,263.733,263.5423,263.6999,6073.0
2018-06-04 15:15:00,318.01,318.1,317.92,318.1,3535.0,263.6916,263.7662,263.6169,263.7662,3535.0
2018-06-04 15:20:00,318.05,318.19,317.92,318.19,2937.0,263.7247,263.8408,263.6169,263.8408,2937.0
2018-06-04 15:25:00,318.19,318.35,318.13,318.25,3234.0,263.8408,263.9735,263.7911,263.8906,3234.0
2018-06-04 15:30:00,318.21,318.25,318.1,318.19,4309.0,263.8574,263.8906,263.7662,263.8408,4309.0
2018-06-04 15:35:00,318.19,318.4,318.07,318.3,5580.0,263.8408,264.015,263.7413,263.932,5580.0
2018-06-04 15:40:00,318.38,318.47,318.35,318.36,5313.0,263.9984,264.073,263.9735,263.9818,5313.0
2018-06-04 15:45:00,318.36,318.37,318.05,318.09,11278.0,263.9818,263.9901,263.7247,263.7579,11278.0
2018-06-04 15:50:00,318.2,318.34,317.98,318.0,11042.0,263.8491,263.9652,263.6667,263.6833,11042.0
2018-06-04 15:55:00,318.03,318.39,318.03,318.21,23005.0,263.7082,264.0067,263.7082,263.8574,23005.0
2018-06-05 09:30:00,318.11,318.95,317.49,318.89,14671.0,263.7745,264.471,263.2604,264.4213,14671.0
2018-06-05 09:35:00,318.84,319.57,318.59,319.04,6732.0,264.3798,264.9851,264.1725,264.5456,6732.0
2018-06-05 09:40:00,319.1,319.68,318.91,319.52,16017.0,264.5954,265.0763,264.4378,264.9437,16017.0
2018-06-05 09:45:00,319.47,320.34,319.33,320.34,15201.0,264.9022,265.6236,264.7861,265.6236,15201.0
2018-06-05 09:50:00,320.29,320.79,320.29,320.71,12860.0,265.5821,265.9967,265.5821,265.9304,12860.0
2018-06-05 09:55:00,320.93,321.24,320.37,320.52,14449.0,266.1128,266.3699,265.6485,265.7728,14449.0
2018-06-05 10:00:00,320.52,320.6,319.91,320.25,6409.0,265.7728,265.8392,265.267,265.549,6409.0
2018-06-05 10:05:00,320.35,320.35,319.83,320.06,8339.0,265.6319,265.6319,265.2007,265.3914,8339.0
2018-06-05 10:10:00,320.1,320.19,319.83,320.0,6917.0,265.4246,265.4992,265.2007,265.3417,6917.0
2018-06-05 10:15:00,319.99,320.49,319.98,320.49,5036.0,265.3334,265.748,265.3251,265.748,5036.0
2018-06-05 10:20:00,320.52,320.84,320.52,320.82,3453.0,265.7728,266.0382,265.7728,266.0216,3453.0
2018-06-05 10:25:00,320.72,320.8,320.25,320.61,7877.0,265.9387,266.005,265.549,265.8475,7877.0
2018-06-05 10:30:00,320.7,320.8,320.16,320.32,8321.0,265.9221,266.005,265.4743,265.607,8321.0
2018-06-05 10:35:00,320.34,320.77,320.1,320.77,5775.0,265.6236,265.9801,265.4246,265.9801,5775.0
2018-06-05 10:40:00,320.68,320.75,320.27,320.27,5831.0,265.9055,265.9636,265.5656,265.5656,5831.0
2018-06-05 10:45:00,320.26,320.3,319.9,319.9,7213.0,265.5573,265.5904,265.2587,265.2587,7213.0
2018-06-05 10:50:00,320.1,320.58,319.99,320.54,6088.0,265.4246,265.8226,265.3334,265.7894,6088.0
2018-06-05 10:55:00,320.59,320.59,320.01,320.06,6076.0,265.8309,265.8309,265.35,265.3914,6076.0
2018-06-05 11:00:00,319.84,319.84,319.38,319.38,6762.0,265.209,265.209,264.8276,264.8276,6762.0
2018-06-05 11:05:00,319.36,319.8,319.27,319.44,9058.0,264.811,265.1758,264.7364,264.8773,9058.0
2018-06-05 11:10:00,319.39,319.89,319.39,319.89,5381.0,264.8359,265.2505,264.8359,265.2505,5381.0
2018-06-05 11:15:00,319.81,319.81,319.51,319.59,2600.0,265.1841,265.1841,264.9354,265.0017,2600.0
2018-06-05 11:20:00,319.57,319.69,319.34,319.34,4198.0,264.9851,265.0846,264.7944,264.7944,4198.0
2018-06-05 11:25:00,319.44,319.44,319.24,319.37,5933.0,264.8773,264.8773,264.7115,264.8193,5933.0
2018-06-05 11:30:00,319.37,319.37,318.55,318.62,7041.0,264.8193,264.8193,264.1393,264.1974,7041.0
2018-06-05 11:35:00,318.6,319.1,318.56,318.99,6564.0,264.1808,264.5954,264.1476,264.5042,6564.0
2018-06-05 11:40:00,318.94,319.08,318.6,318.71,6493.0,264.4627,264.5788,264.1808,264.272,6493.0
2018-06-05 11:45:00,318.7,319.21,318.52,319.19,4550.0,264.2637,264.6866,264.1145,264.67,4550.0
2018-06-05 11:50:00,319.09,319.23,318.88,318.88,2531.0,264.5871,264.7032,264.413,264.413,2531.0
2018-06-05 11:55:00,318.92,319.07,318.81,318.81,2900.0,264.4461,264.5705,264.3549,264.3549,2900.0
2018-06-05 12:00:00,318.78,318.95,318.6,318.6,3576.0,264.3301,264.471,264.1808,264.1808,3576.0
2018-06-05 12:05:00,318.6,319.09,318.45,319.09,2983.0,264.1808,264.5871,264.0564,264.5871,2983.0
2018-06-05 12:10:00,319.11,319.48,318.95,319.35,3700.0,264.6037,264.9105,264.471,264.8027,3700.0
2018-06-05 12:15:00,319.39,319.39,318.95,319.17,2216.0,264.8359,264.8359,264.471,264.6534,2216.0
2018-06-05 12:20:00,319.31,319.31,318.86,319.24,3624.0,264.7695,264.7695,264.3964,264.7115,3624.0
2018-06-05 12:25:00,319.24,319.59,319.22,319.59,1755.0,264.7115,265.0017,264.6949,265.0017,1755.0
2018-06-05 12:30:00,319.58,319.58,319.07,319.53,8154.0,264.9934,264.9934,264.5705,264.9519,8154.0
2018-06-05 12:35:00,319.33,319.33,318.99,319.23,4434.0,264.7861,264.7861,264.5042,264.7032,4434.0
2018-06-05 12:40:00,319.18,319.46,319.18,319.24,5003.0,264.6617,264.8939,264.6617,264.7115,5003.0
2018-06-05 12:45:00,319.29,319.32,319.07,319.16,2161.0,264.7529,264.7778,264.5705,264.6451,2161.0
2018-06-05 12:50:00,319.23,319.46,319.15,319.35,3475.0,264.7032,264.8939,264.6369,264.8027,3475.0
2018-06-05 12:55:00,319.28,319.5,319.27,319.31,3491.0,264.7447,264.9271,264.7364,264.7695,3491.0
2018-06-05 13:00:00,319.31,319.36,319.13,319.3,2267.0,264.7695,264.811,264.6203,264.7612,2267.0
2018-06-05 13:05:00,319.27,319.55,318.81,319.54,20015.0,264.7364,264.9685,264.3549,264.9602,20015.0
2018-06-05 13:10:00,319.51,319.72,319.47,319.59,4200.0,264.9354,265.1095,264.9022,265.0017,4200.0
2018-06-05 13:15:00,319.55,319.83,319.48,319.83,4025.0,264.9685,265.2007,264.9105,265.2007,4025.0
2018-06-05 13:20:00,319.75,319.75,319.36,319.46,3494.0,265.1344,265.1344,264.811,264.8939,3494.0
2018-06-05 13:25:00,319.55,319.55,319.34,319.45,2502.0,264.9685,264.9685,264.7944,264.8856,2502.0
2018-06-05 13:30:00,319.4,319.49,319.27,319.49,4036.0,264.8442,264.9188,264.7364,264.9188,4036.0
2018-06-05 13:35:00,319.49,319.5,319.36,319.5,1584.0,264.9188,264.9271,264.811,264.9271,1584.0
2018-06-05 13:40:00,319.42,319.48,319.33,319.46,2400.0,264.8607,264.9105,264.7861,264.8939,2400.0
2018-06-05 13:45:00,319.38,319.42,319.3,319.39,3864.0,264.8276,264.8607,264.7612,264.8359,3864.0
2018-06-05 13:50:00,319.41,319.6,319.39,319.39,4402.0,264.8524,265.01,264.8359,264.8359,4402.0
2018-06-05 13:55:00,319.43,319.55,319.39,319.39,3531.0,264.869,264.9685,264.8359,264.8359,3531.0
2018-06-05 14:00:00,319.45,319.7,319.45,319.59,6427.0,264.8856,265.0929,264.8856,265.0017,6427.0
2018-06-05 14:05:00,319.74,319.77,319.66,319.7,4433.0,265.1261,265.151,265.0597,265.0929,4433.0
2018-06-05 14:10:00,319.76,319.93,319.75,319.93,3892.0,265.1427,265.2836,265.1344,265.2836,3892.0
2018-06-05 14:15:00,319.88,320.07,319.83,319.98,6813.0,265.2422,265.3997,265.2007,265.3251,6813.0
2018-06-05 14:20:00,319.96,320.0,319.82,319.82,2494.0,265.3085,265.3417,265.1924,265.1924,2494.0
2018-06-05 14:25:00,319.91,319.97,319.79,319.95,4093.0,265.267,265.3168,265.1675,265.3002,4093.0
2018-06-05 14:30:00,320.0,320.01,319.9,319.9,4155.0,265.3417,265.35,265.2587,265.2587,4155.0
2018-06-05 14:35:00,320.0,320.0,319.78,319.89,4892.0,265.3417,265.3417,265.1592,265.2505,4892.0
2018-06-05 14:40:00,319.88,319.98,319.74,319.94,6668.0,265.2422,265.3251,265.1261,265.2919,6668.0
2018-06-05 14:45:00,319.92,320.17,319.92,320.08,3141.0,265.2753,265.4826,265.2753,265.408,3141.0
2018-06-05 14:50:00,320.05,320.3,320.05,320.2,9293.0,265.3831,265.5904,265.3831,265.5075,9293.0
2018-06-05 14:55:00,320.18,320.21,320.05,320.07,5607.0,265.4909,265.5158,265.3831,265.3997,5607.0
2018-06-05 15:00:00,320.0,320.07,319.92,319.92,4517.0,265.3417,265.3997,265.2753,265.2753,4517.0
2018-06-05 15:05:00,319.92,319.99,319.83,319.97,4335.0,265.2753,265.3334,265.2007,265.3168,4335.0
2018-06-05 15:10:00,319.96,319.96,319.65,319.71,5772.0,265.3085,265.3085,265.0515,265.1012,5772.0
2018-06-05 15:15:00,319.69,319.79,319.56,319.56,5349.0,265.0846,265.1675,264.9768,264.9768,5349.0
2018-06-05 15:20:00,319.61,319.73,319.5,319.54,8805.0,265.0183,265.1178,264.9271,264.9602,8805.0
2018-06-05 15:25:00,319.55,319.66,319.47,319.5,6108.0,264.9685,265.0597,264.9022,264.9271,6108.0
2018-06-05 15:30:00,319.48,319.64,319.46,319.5,5017.0,264.9105,265.0432,264.8939,264.9271,5017.0
2018-06-05 15:35:00,319.56,319.64,319.47,319.59,5764.0,264.9768,265.0432,264.9022,265.0017,5764.0
2018-06-05 15:40:00,319.55,319.56,319.33,319.33,7255.0,264.9685,264.9768,264.7861,264.7861,7255.0
2018-06-05 15:45:00,319.41,320.0,319.41,320.0,7021.0,264.8524,265.3417,264.8524,265.3417,7021.0
2018-06-05 15:50:00,319.9,320.02,319.72,320.02,14786.0,265.2587,265.3583,265.1095,265.3583,14786.0
2018-06-05 15:55:00,320.02,320.19,319.83,320.02,40978.0,265.3583,265.4992,265.2007,265.3583,40978.0
2018-06-06 09:30:00,320.77,321.88,320.2,320.55,22981.0,265.9801,266.9006,265.5075,265.7977,22981.0
2018-06-06 09:35:00,320.62,321.24,320.61,320.89,6375.0,265.8558,266.3699,265.8475,266.0797,6375.0
2018-06-06 09:40:00,321.29,321.45,320.47,320.55,5243.0,266.4113,266.544,265.7314,265.7977,5243.0
2018-06-06 09:45:00,320.42,320.59,319.43,319.89,17517.0,265.6899,265.8309,264.869,265.2505,17517.0
2018-06-06 09:50:00,319.89,320.33,319.89,320.11,5923.0,265.2505,265.6153,265.2505,265.4329,5923.0
2018-06-06 09:55:00,319.98,320.0,319.16,319.21,12337.0,265.3251,265.3417,264.6451,264.6866,12337.0
2018-06-06 10:00:00,319.45,319.66,319.18,319.56,8703.0,264.8856,265.0597,264.6617,264.9768,8703.0
2018-06-06 10:05:00,319.63,319.79,319.15,319.31,9655.0,265.0349,265.1675,264.6369,264.7695,9655.0
2018-06-06 10:10:00,319.31,320.02,319.25,319.84,14475.0,264.7695,265.3583,264.7198,265.209,14475.0
2018-06-06 10:15:00,319.82,319.9,319.1,319.24,10181.0,265.1924,265.2587,264.5954,264.7115,10181.0
2018-06-06 10:20:00,319.33,319.33,318.83,319.22,9948.0,264.7861,264.7861,264.3715,264.6949,9948.0
2018-06-06 10:25:00,319.32,319.38,318.95,318.95,2600.0,264.7778,264.8276,264.471,264.471,2600.0
2018-06-06 10:30:00,318.83,319.55,318.83,319.53,6121.0,264.3715,264.9685,264.3715,264.9519,6121.0
2018-06-06 10:35:00,319.51,319.64,319.38,319.48,2211.0,264.9354,265.0432,264.8276,264.9105,2211.0
2018-06-06 10:40:00,319.52,319.73,319.48,319.69,4630.0,264.9437,265.1178,264.9105,265.0846,4630.0
2018-06-06 10:45:00,319.57,319.65,319.28,319.56,7114.0,264.9851,265.0515,264.7447,264.9768,7114.0
2018-06-06 10:50:00,319.56,319.77,319.29,319.44,8948.0,264.9768,265.151,264.7529,264.8773,8948.0
2018-06-06 10:55:00,319.46,319.46,319.2,319.38,4300.0,264.8939,264.8939,264.6783,264.8276,4300.0
2018-06-06 11:00:00,319.39,319.43,319.21,319.31,5834.0,264.8359,264.869,264.6866,264.7695,5834.0
2018-06-06 11:05:00,319.23,319.48,319.23,319.48,3500.0,264.7032,264.9105,264.7032,264.9105,3500.0
2018-06-06 11:10:00,319.29,319.41,319.2,319.41,4715.0,264.7529,264.8524,264.6783,264.8524,4715.0
2018-06-06 11:15:00,319.26,319.36,319.12,319.36,4049.0,264.7281,264.811,264.612,264.811,4049.0
2018-06-06 11:20:00,319.36,319.45,319.18,319.3,3400.0,264.811,264.8856,264.6617,264.7612,3400.0
2018-06-06 11:25:00,319.3,319.64,319.29,319.39,6549.0,264.7612,265.0432,264.7529,264.8359,6549.0
2018-06-06 11:30:00,319.41,319.43,319.16,319.37,6959.0,264.8524,264.869,264.6451,264.8193,6959.0
2018-06-06 11:35:00,319.38,319.76,319.37,319.59,5941.0,264.8276,265.1427,264.8193,265.0017,5941.0
2018-06-06 11:40:00,319.47,319.53,319.2,319.51,5006.0,264.9022,264.9519,264.6783,264.9354,5006.0
2018-06-06 11:45:00,319.42,319.42,319.22,319.34,8353.0,264.8607,264.8607,264.6949,264.7944,8353.0
2018-06-06 11:50:00,319.34,319.42,319.26,319.42,4620.0,264.7944,264.8607,264.7281,264.8607,4620.0
2018-06-06 11:55:00,319.44,320.05,319.41,320.05,7050.0,264.8773,265.3831,264.8524,265.3831,7050.0
2018-06-06 12:00:00,320.11,320.17,319.83,319.99,2906.0,265.4329,265.4826,265.2007,265.3334,2906.0
2018-06-06 12:05:00,320.01,320.32,320.01,320.22,2880.0,265.35,265.607,265.35,265.5241,2880.0
2018-06-06 12:10:00,320.23,320.38,320.14,320.38,3197.0,265.5324,265.6568,265.4578,265.6568,3197.0
2018-06-06 12:15:00,320.4,320.4,320.21,320.24,3901.0,265.6733,265.6733,265.5158,265.5407,3901.0
2018-06-06 12:20:00,320.31,320.32,320.03,320.12,4006.0,265.5987,265.607,265.3665,265.4412,4006.0
2018-06-06 12:25:00,320.12,320.28,320.0,320.1,6292.0,265.4412,265.5738,265.3417,265.4246,6292.0
2018-06-06 12:30:00,320.11,320.26,319.95,320.22,5800.0,265.4329,265.5573,265.3002,265.5241,5800.0
2018-06-06 12:35:00,320.1,320.17,320.01,320.01,4809.0,265.4246,265.4826,265.35,265.35,4809.0
2018-06-06 12:40:00,320.12,320.12,319.93,320.02,4575.0,265.4412,265.4412,265.2836,265.3583,4575.0
2018-06-06 12:45:00,320.01,320.01,319.82,319.87,1623.0,265.35,265.35,265.1924,265.2339,1623.0
2018-06-06 12:50:00,319.77,319.91,319.59,319.82,3272.0,265.151,265.267,265.0017,265.1924,3272.0
2018-06-06 12:55:00,319.82,319.94,319.72,319.82,3992.0,265.1924,265.2919,265.1095,265.1924,3992.0
2018-06-06 13:00:00,319.78,319.84,319.66,319.7,3270.0,265.1592,265.209,265.0597,265.0929,3270.0
2018-06-06 13:05:00,319.7,319.78,319.62,319.7,6583.0,265.0929,265.1592,265.0266,265.0929,6583.0
2018-06-06 13:10:00,319.72,319.85,319.67,319.67,5800.0,265.1095,265.2173,265.068,265.068,5800.0
2018-06-06 13:15:00,319.64,319.69,319.52,319.52,1216.0,265.0432,265.0846,264.9437,264.9437,1216.0
2018-06-06 13:20:00,319.62,319.62,319.35,319.36,4558.0,265.0266,265.0266,264.8027,264.811,4558.0
2018-06-06 13:25:00,319.38,319.38,319.24,319.25,2250.0,264.8276,264.8276,264.7115,264.7198,2250.0
2018-06-06 13:30:00,319.24,319.24,318.6,319.0,10389.0,264.7115,264.7115,264.1808,264.5125,10389.0
2018-06-06 13:35:00,319.03,319.17,318.7,318.7,19881.0,264.5374,264.6534,264.2637,264.2637,19881.0
2018-06-06 13:40:00,318.79,318.83,318.7,318.8,17498.0,264.3383,264.3715,264.2637,264.3466,17498.0
2018-06-06 13:45:00,318.74,318.93,318.74,318.93,2861.0,264.2969,264.4544,264.2969,264.4544,2861.0
2018-06-06 13:50:00,319.0,319.1,318.93,318.99,14428.0,264.5125,264.5954,264.4544,264.5042,14428.0
2018-06-06 13:55:00,318.98,319.08,318.91,319.03,3120.0,264.4959,264.5788,264.4378,264.5374,3120.0
2018-06-06 14:00:00,319.04,319.19,319.01,319.19,3948.0,264.5456,264.67,264.5208,264.67,3948.0
2018-06-06 14:05:00,319.19,319.31,319.04,319.04,5889.0,264.67,264.7695,264.5456,264.5456,5889.0
2018-06-06 14:10:00,319.15,319.15,318.96,318.96,6859.0,264.6369,264.6369,264.4793,264.4793,6859.0
2018-06-06 14:15:00,318.99,319.11,318.99,319.03,5541.0,264.5042,264.6037,264.5042,264.5374,5541.0
2018-06-06 14:20:00,319.1,319.25,319.05,319.13,4800.0,264.5954,264.7198,264.5539,264.6203,4800.0
2018-06-06 14:25:00,319.12,319.22,319.05,319.19,5945.0,264.612,264.6949,264.5539,264.67,5945.0
2018-06-06 14:30:00,319.18,319.21,319.01,319.09,5508.0,264.6617,264.6866,264.5208,264.5871,5508.0
2018-06-06 14:35:00,319.16,319.2,319.0,319.15,8954.0,264.6451,264.6783,264.5125,264.6369,8954.0
2018-06-06 14:40:00,319.12,319.23,318.98,318.98,7344.0,264.612,264.7032,264.4959,264.4959,7344.0
2018-06-06 14:45:00,319.08,319.15,319.02,319.04,6460.0,264.5788,264.6369,264.5291,264.5456,6460.0
2018-06-06 14:50:00,319.19,319.22,318.85,318.86,7215.0,264.67,264.6949,264.3881,264.3964,7215.0
2018-06-06 14:55:00,318.79,318.79,318.51,318.6,9903.0,264.3383,264.3383,264.1062,264.1808,9903.0
2018-06-06 15:00:00,318.69,318.96,318.63,318.95,9650.0,264.2554,264.4793,264.2057,264.471,9650.0
2018-06-06 15:05:00,318.96,319.18,318.94,318.94,7994.0,264.4793,264.6617,264.4627,264.4627,7994.0
2018-06-06 15:10:00,318.93,319.67,318.88,319.64,20462.0,264.4544,265.068,264.413,265.0432,20462.0
2018-06-06 15:15:00,319.58,319.65,319.32,319.53,29713.0,264.9934,265.0515,264.7778,264.9519,29713.0
2018-06-06 15:20:00,319.56,319.56,319.44,319.47,4903.0,264.9768,264.9768,264.8773,264.9022,4903.0
2018-06-06 15:25:00,319.55,319.55,319.33,319.33,5812.0,264.9685,264.9685,264.7861,264.7861,5812.0
2018-06-06 15:30:00,319.23,319.3,319.07,319.3,6050.0,264.7032,264.7612,264.5705,264.7612,6050.0
2018-06-06 15:35:00,319.31,319.5,319.28,319.42,8399.0,264.7695,264.9271,264.7447,264.8607,8399.0
2018-06-06 15:40:00,319.43,319.66,319.43,319.63,6554.0,264.869,265.0597,264.869,265.0349,6554.0
2018-06-06 15:45:00,319.64,319.77,319.56,319.74,15248.0,265.0432,265.151,264.9768,265.1261,15248.0
2018-06-06 15:50:00,319.75,319.79,319.31,319.35,26444.0,265.1344,265.1675,264.7695,264.8027,26444.0
2018-06-06 15:55:00,319.38,319.92,319.38,319.9,60953.0,264.8276,265.2753,264.8276,265.2587,60953.0
2018-06-07 09:30:00,320.5,321.74,320.5,321.11,26291.0,265.7563,266.7845,265.7563,266.2621,26291.0
2018-06-07 09:35:00,321.19,321.55,320.48,320.49,6072.0,266.3284,266.6269,265.7397,265.748,6072.0
2018-06-07 09:40:00,320.79,320.87,320.51,320.53,3018.0,265.9967,266.0631,265.7646,265.7811,3018.0
2018-06-07 09:45:00,320.84,321.28,320.59,321.07,5545.0,266.0382,266.403,265.8309,266.2289,5545.0
2018-06-07 09:50:00,321.1,321.1,320.39,320.61,5252.0,266.2538,266.2538,265.6651,265.8475,5252.0
2018-06-07 09:55:00,320.65,321.3,320.65,321.19,6915.0,265.8806,266.4196,265.8806,266.3284,6915.0
2018-06-07 10:00:00,321.27,321.65,321.26,321.6,8011.0,266.3947,266.7098,266.3865,266.6684,8011.0
2018-06-07 10:05:00,321.68,321.75,321.23,321.23,6784.0,266.7347,266.7928,266.3616,266.3616,6784.0
2018-06-07 10:10:00,321.22,321.45,321.15,321.26,7274.0,266.3533,266.544,266.2952,266.3865,7274.0
2018-06-07 10:15:00,321.33,321.35,320.93,321.25,3003.0,266.4445,266.4611,266.1128,266.3782,3003.0
2018-06-07 10:20:00,321.18,321.5,320.86,320.87,7680.0,266.3201,266.5855,266.0548,266.0631,7680.0
2018-06-07 10:25:00,320.9,321.01,320.78,320.78,1300.0,266.0879,266.1792,265.9884,265.9884,1300.0
2018-06-07 10:30:00,320.7,321.14,320.7,321.13,3613.0,265.9221,266.2869,265.9221,266.2787,3613.0
2018-06-07 10:35:00,321.03,321.12,320.48,320.78,3340.0,266.1957,266.2704,265.7397,265.9884,3340.0
2018-06-07 10:40:00,320.7,320.92,320.64,320.86,3147.0,265.9221,266.1045,265.8724,266.0548,3147.0
2018-06-07 10:45:00,320.83,320.83,320.49,320.69,2347.0,266.0299,266.0299,265.748,265.9138,2347.0
2018-06-07 10:50:00,320.68,320.68,320.16,320.24,2651.0,265.9055,265.9055,265.4743,265.5407,2651.0
2018-06-07 10:55:00,320.38,320.68,320.37,320.64,5813.0,265.6568,265.9055,265.6485,265.8724,5813.0
2018-06-07 11:00:00,320.68,321.0,320.47,320.94,3355.0,265.9055,266.1709,265.7314,266.1211,3355.0
2018-06-07 11:05:00,320.96,321.05,320.8,320.92,5323.0,266.1377,266.2123,266.005,266.1045,5323.0
2018-06-07 11:10:00,320.95,321.65,320.91,321.38,8384.0,266.1294,266.7098,266.0962,266.486,8384.0
2018-06-07 11:15:00,321.35,321.77,321.35,321.73,4768.0,266.4611,266.8093,266.4611,266.7762,4768.0
2018-06-07 11:20:00,321.73,321.74,321.49,321.49,4532.0,266.7762,266.7845,266.5772,266.5772,4532.0
2018-06-07 11:25:00,321.43,321.63,321.27,321.42,3394.0,266.5274,266.6933,266.3947,266.5191,3394.0
2018-06-07 11:30:00,321.35,321.52,321.27,321.46,2274.0,266.4611,266.602,266.3947,266.5523,2274.0
2018-06-07 11:35:00,321.51,321.75,321.51,321.63,3368.0,266.5937,266.7928,266.5937,266.6933,3368.0
2018-06-07 11:40:00,321.69,321.89,321.61,321.61,4184.0,266.743,266.9088,266.6767,266.6767,4184.0
2018-06-07 11:45:00,321.68,321.68,321.13,321.14,4271.0,266.7347,266.7347,266.2787,266.2869,4271.0
2018-06-07 11:50:00,321.0,321.13,320.74,320.85,5951.0,266.1709,266.2787,265.9553,266.0465,5951.0
2018-06-07 11:55:00,320.84,321.21,320.77,321.04,5003.0,266.0382,266.345,265.9801,266.204,5003.0
2018-06-07 12:00:00,320.97,321.34,320.97,321.34,4970.0,266.146,266.4528,266.146,266.4528,4970.0
2018-06-07 12:05:00,321.37,321.47,321.29,321.3,2307.0,266.4777,266.5606,266.4113,266.4196,2307.0
2018-06-07 12:10:00,321.23,321.56,321.23,321.33,4299.0,266.3616,266.6352,266.3616,266.4445,4299.0
2018-06-07 12:15:00,321.4,321.59,321.32,321.45,900.0,266.5025,266.6601,266.4362,266.544,900.0
2018-06-07 12:20:00,321.31,321.56,321.31,321.42,3447.0,266.4279,266.6352,266.4279,266.5191,3447.0
2018-06-07 12:25:00,321.52,321.59,321.32,321.49,5891.0,266.602,266.6601,266.4362,266.5772,5891.0
2018-06-07 12:30:00,321.38,321.41,320.77,320.85,5699.0,266.486,266.5108,265.9801,266.0465,5699.0
2018-06-07 12:35:00,320.87,320.96,320.67,320.67,2519.0,266.0631,266.1377,265.8972,265.8972,2519.0
2018-06-07 12:40:00,320.65,320.65,320.33,320.5,1866.0,265.8806,265.8806,265.6153,265.7563,1866.0
2018-06-07 12:45:00,320.62,320.66,320.13,320.13,1808.0,265.8558,265.8889,265.4495,265.4495,1808.0
2018-06-07 12:50:00,320.23,320.37,320.15,320.24,3683.0,265.5324,265.6485,265.466,265.5407,3683.0
2018-06-07 12:55:00,320.14,320.41,320.13,320.13,2409.0,265.4578,265.6816,265.4495,265.4495,2409.0
2018-06-07 13:00:00,320.29,320.53,320.22,320.53,2220.0,265.5821,265.7811,265.5241,265.7811,2220.0
2018-06-07 13:05:00,320.5,320.5,320.23,320.28,1725.0,265.7563,265.7563,265.5324,265.5738,1725.0
2018-06-07 13:10:00,320.17,320.29,320.15,320.15,2538.0,265.4826,265.5821,265.466,265.466,2538.0
2018-06-07 13:15:00,320.22,320.22,319.76,319.88,3177.0,265.5241,265.5241,265.1427,265.2422,3177.0
2018-06-07 13:20:00,319.9,320.05,319.86,320.05,1165.0,265.2587,265.3831,265.2256,265.3831,1165.0
2018-06-07 13:25:00,320.04,320.2,319.93,319.93,2000.0,265.3748,265.5075,265.2836,265.2836,2000.0
2018-06-07 13:30:00,320.13,320.2,319.9,320.2,2096.0,265.4495,265.5075,265.2587,265.5075,2096.0
2018-06-07 13:35:00,320.03,320.03,319.59,319.64,3276.0,265.3665,265.3665,265.0017,265.0432,3276.0
2018-06-07 13:40:00,319.63,319.96,319.62,319.96,2644.0,265.0349,265.3085,265.0266,265.3085,2644.0
2018-06-07 13:45:00,319.81,319.94,319.69,319.9,4420.0,265.1841,265.2919,265.0846,265.2587,4420.0
2018-06-07 13:50:00,319.94,319.94,319.68,319.79,1903.0,265.2919,265.2919,265.0763,265.1675,1903.0
2018-06-07 13:55:00,319.73,319.8,319.52,319.53,4442.0,265.1178,265.1758,264.9437,264.9519,4442.0
2018-06-07 14:00:00,319.49,319.5,318.93,319.27,11292.0,264.9188,264.9271,264.4544,264.7364,11292.0
2018-06-07 14:05:00,319.4,319.47,319.17,319.36,3209.0,264.8442,264.9022,264.6534,264.811,3209.0
2018-06-07 14:10:00,319.31,319.55,319.31,319.45,1277.0,264.7695,264.9685,264.7695,264.8856,1277.0
2018-06-07 14:15:00,319.6,319.6,319.45,319.52,2400.0,265.01,265.01,264.8856,264.9437,2400.0
2018-06-07 14:20:00,319.5,319.57,319.27,319.5,7614.0,264.9271,264.9851,264.7364,264.9271,7614.0
2018-06-07 14:25:00,319.48,319.99,319.45,319.99,3509.0,264.9105,265.3334,264.8856,265.3334,3509.0
2018-06-07 14:30:00,320.02,320.52,319.92,320.52,8524.0,265.3583,265.7728,265.2753,265.7728,8524.0
2018-06-07 14:35:00,320.53,320.87,320.46,320.71,5106.0,265.7811,266.0631,265.7231,265.9304,5106.0
2018-06-07 14:40:00,320.68,320.92,320.56,320.72,2828.0,265.9055,266.1045,265.806,265.9387,2828.0
2018-06-07 14:45:00,320.82,320.95,320.75,320.9,3819.0,266.0216,266.1294,265.9636,266.0879,3819.0
2018-06-07 14:50:00,321.0,321.0,320.75,320.92,4188.0,266.1709,266.1709,265.9636,266.1045,4188.0
2018-06-07 14:55:00,320.9,321.04,320.88,321.04,5289.0,266.0879,266.204,266.0714,266.204,5289.0
2018-06-07 15:00:00,321.06,321.19,321.0,321.0,5124.0,266.2206,266.3284,266.1709,266.1709,5124.0
2018-06-07 15:05:00,320.92,321.09,320.78,320.91,3516.0,266.1045,266.2455,265.9884,266.0962,3516.0
2018-06-07 15:10:00,320.9,320.94,320.56,320.61,6127.0,266.0879,266.1211,265.806,265.8475,6127.0
2018-06-07 15:15:00,320.62,321.02,320.61,321.0,4741.0,265.8558,266.1874,265.8475,266.1709,4741.0
2018-06-07 15:20:00,321.0,321.43,320.99,321.29,6174.0,266.1709,266.5274,266.1626,266.4113,6174.0
2018-06-07 15:25:00,321.3,321.48,321.28,321.47,7262.0,266.4196,266.5689,266.403,266.5606,7262.0
2018-06-07 15:30:00,321.41,321.51,321.35,321.4,6666.0,266.5108,266.5937,266.4611,266.5025,6666.0
2018-06-07 15:35:00,321.41,321.66,321.36,321.54,9193.0,266.5108,266.7181,266.4694,266.6186,9193.0
2018-06-07 15:40:00,321.61,321.7,321.52,321.6,12076.0,266.6767,266.7513,266.602,266.6684,12076.0
2018-06-07 15:45:00,321.46,321.6,321.25,321.3,10021.0,266.5523,266.6684,266.3782,266.4196,10021.0
2018-06-07 15:50:00,321.31,321.97,321.29,321.92,15261.0,266.4279,266.9752,266.4113,266.9337,15261.0
2018-06-07 15:55:00,321.91,322.15,321.65,321.93,48437.0,266.9254,267.1244,266.7098,266.942,48437.0
2018-06-08 09:30:00,321.73,322.18,320.51,321.47,21617.0,266.7762,267.1493,265.7646,266.5606,21617.0
2018-06-08 09:35:00,321.48,321.82,321.0,321.48,5669.0,266.5689,266.8508,266.1709,266.5689,5669.0
2018-06-08 09:40:00,321.96,322.0,320.06,320.14,13167.0,266.9669,267.0001,265.3914,265.4578,13167.0
2018-06-08 09:45:00,320.08,320.71,319.75,320.1,11925.0,265.408,265.9304,265.1344,265.4246,11925.0
2018-06-08 09:50:00,320.02,320.2,319.51,319.92,11512.0,265.3583,265.5075,264.9354,265.2753,11512.0
2018-06-08 09:55:00,319.68,319.68,318.1,318.65,18114.0,265.0763,265.0763,263.7662,264.2223,18114.0
2018-06-08 10:00:00,318.63,319.58,318.63,319.5,12518.0,264.2057,264.9934,264.2057,264.9271,12518.0
2018-06-08 10:05:00,319.49,320.05,319.48,319.76,16302.0,264.9188,265.3831,264.9105,265.1427,16302.0
2018-06-08 10:10:00,319.7,319.95,319.54,319.54,5033.0,265.0929,265.3002,264.9602,264.9602,5033.0
2018-06-08 10:15:00,319.61,319.84,319.6,319.73,4400.0,265.0183,265.209,265.01,265.1178,4400.0
2018-06-08 10:20:00,319.81,320.09,319.71,319.79,8993.0,265.1841,265.4163,265.1012,265.1675,8993.0
2018-06-08 10:25:00,319.73,319.82,319.64,319.74,1925.0,265.1178,265.1924,265.0432,265.1261,1925.0
2018-06-08 10:30:00,319.62,319.87,319.44,319.69,3942.0,265.0266,265.2339,264.8773,265.0846,3942.0
2018-06-08 10:35:00,319.74,319.75,319.45,319.48,3765.0,265.1261,265.1344,264.8856,264.9105,3765.0
2018-06-08 10:40:00,319.46,319.66,319.3,319.66,3411.0,264.8939,265.0597,264.7612,265.0597,3411.0
2018-06-08 10:45:00,319.55,319.55,319.26,319.4,3709.0,264.9685,264.9685,264.7281,264.8442,3709.0
2018-06-08 10:50:00,319.45,319.71,319.42,319.59,2652.0,264.8856,265.1012,264.8607,265.0017,2652.0
2018-06-08 10:55:00,319.65,319.99,319.43,319.66,8793.0,265.0515,265.3334,264.869,265.0597,8793.0
2018-06-08 11:00:00,319.64,319.66,319.54,319.55,2233.0,265.0432,265.0597,264.9602,264.9685,2233.0
2018-06-08 11:05:00,319.52,319.59,319.3,319.3,3366.0,264.9437,265.0017,264.7612,264.7612,3366.0
2018-06-08 11:10:00,319.49,319.92,319.49,319.83,5524.0,264.9188,265.2753,264.9188,265.2007,5524.0
2018-06-08 11:15:00,319.9,319.96,319.67,319.76,3203.0,265.2587,265.3085,265.068,265.1427,3203.0
2018-06-08 11:20:00,319.71,319.86,319.59,319.59,2558.0,265.1012,265.2256,265.0017,265.0017,2558.0
2018-06-08 11:25:00,319.8,319.96,319.7,319.95,4261.0,265.1758,265.3085,265.0929,265.3002,4261.0
2018-06-08 11:30:00,319.92,319.93,319.48,319.68,2965.0,265.2753,265.2836,264.9105,265.0763,2965.0
2018-06-08 11:35:00,319.68,319.84,319.49,319.51,3120.0,265.0763,265.209,264.9188,264.9354,3120.0
2018-06-08 11:40:00,319.58,319.7,319.51,319.68,2704.0,264.9934,265.0929,264.9354,265.0763,2704.0
2018-06-08 11:45:00,319.63,319.74,319.45,319.67,4127.0,265.0349,265.1261,264.8856,265.068,4127.0
2018-06-08 11:50:00,319.77,319.85,319.68,319.78,1416.0,265.151,265.2173,265.0763,265.1592,1416.0
2018-06-08 11:55:00,319.9,319.93,319.65,319.85,6912.0,265.2587,265.2836,265.0515,265.2173,6912.0
2018-06-08 12:00:00,319.85,320.18,319.84,319.91,8435.0,265.2173,265.4909,265.209,265.267,8435.0
2018-06-08 12:05:00,319.87,319.9,319.65,319.73,5045.0,265.2339,265.2587,265.0515,265.1178,5045.0
2018-06-08 12:10:00,319.86,320.29,319.67,320.28,5224.0,265.2256,265.5821,265.068,265.5738,5224.0
2018-06-08 12:15:00,320.35,320.53,320.16,320.29,7636.0,265.6319,265.7811,265.4743,265.5821,7636.0
2018-06-08 12:20:00,320.43,320.43,320.12,320.22,3011.0,265.6982,265.6982,265.4412,265.5241,3011.0
2018-06-08 12:25:00,320.19,320.2,319.89,319.95,13616.0,265.4992,265.5075,265.2505,265.3002,13616.0
2018-06-08 12:30:00,319.95,320.05,319.89,319.97,28098.0,265.3002,265.3831,265.2505,265.3168,28098.0
2018-06-08 12:35:00,319.92,320.05,319.76,319.93,32787.0,265.2753,265.3831,265.1427,265.2836,32787.0
2018-06-08 12:40:00,319.86,320.19,319.85,319.9,19571.0,265.2256,265.4992,265.2173,265.2587,19571.0
2018-06-08 12:45:00,319.91,320.0,319.77,319.9,8090.0,265.267,265.3417,265.151,265.2587,8090.0
2018-06-08 12:50:00,319.9,320.01,319.77,319.91,14514.0,265.2587,265.35,265.151,265.267,14514.0
2018-06-08 12:55:00,319.87,319.99,319.75,319.75,9367.0,265.2339,265.3334,265.1344,265.1344,9367.0
2018-06-08 13:00:00,319.78,319.86,319.6,319.62,8236.0,265.1592,265.2256,265.01,265.0266,8236.0
2018-06-08 13:05:00,319.63,319.92,319.44,319.92,16122.0,265.0349,265.2753,264.8773,265.2753,16122.0
2018-06-08 13:10:00,319.8,320.02,319.79,319.97,12915.0,265.1758,265.3583,265.1675,265.3168,12915.0
2018-06-08 13:15:00,319.9,320.0,319.78,319.91,5207.0,265.2587,265.3417,265.1592,265.267,5207.0
2018-06-08 13:20:00,319.93,319.93,319.67,319.88,2283.0,265.2836,265.2836,265.068,265.2422,2283.0
2018-06-08 13:25:00,319.88,319.97,319.73,319.74,6531.0,265.2422,265.3168,265.1178,265.1261,6531.0
2018-06-08 13:30:00,319.71,319.71,319.51,319.56,5218.0,265.1012,265.1012,264.9354,264.9768,5218.0
2018-06-08 13:35:00,319.56,319.69,319.56,319.64,3097.0,264.9768,265.0846,264.9768,265.0432,3097.0
2018-06-08 13:40:00,319.65,319.91,319.65,319.73,4059.0,265.0515,265.267,265.0515,265.1178,4059.0
2018-06-08 13:45:00,319.78,320.03,319.77,319.86,17552.0,265.1592,265.3665,265.151,265.2256,17552.0
2018-06-08 13:50:00,319.95,320.03,319.45,319.97,16076.0,265.3002,265.3665,264.8856,265.3168,16076.0
2018-06-08 13:55:00,319.97,320.02,319.82,319.92,9495.0,265.3168,265.3583,265.1924,265.2753,9495.0
2018-06-08 14:00:00,319.9,320.03,319.84,319.87,10806.0,265.2587,265.3665,265.209,265.2339,10806.0
2018-06-08 14:05:00,319.85,320.02,319.85,319.99,5436.0,265.2173,265.3583,265.2173,265.3334,5436.0
2018-06-08 14:10:00,320.0,320.1,319.9,320.1,12378.0,265.3417,265.4246,265.2587,265.4246,12378.0
2018-06-08 14:15:00,320.18,320.89,320.18,320.89,6170.0,265.4909,266.0797,265.4909,266.0797,6170.0
2018-06-08 14:20:00,320.84,320.95,320.43,320.57,6154.0,266.0382,266.1294,265.6982,265.8143,6154.0
2018-06-08 14:25:00,320.54,320.62,320.24,320.24,11315.0,265.7894,265.8558,265.5407,265.5407,11315.0
2018-06-08 14:30:00,320.36,320.53,320.31,320.53,5667.0,265.6402,265.7811,265.5987,265.7811,5667.0
2018-06-08 14:35:00,320.63,320.75,320.5,320.53,5156.0,265.8641,265.9636,265.7563,265.7811,5156.0
2018-06-08 14:40:00,320.53,321.04,320.53,321.04,3665.0,265.7811,266.204,265.7811,266.204,3665.0
2018-06-08 14:45:00,321.08,321.21,320.97,321.21,3144.0,266.2372,266.345,266.146,266.345,3144.0
2018-06-08 14:50:00,321.15,321.19,320.95,321.19,2586.0,266.2952,266.3284,266.1294,266.3284,2586.0
2018-06-08 14:55:00,321.11,321.11,320.73,320.81,7126.0,266.2621,266.2621,265.947,266.0133,7126.0
2018-06-08 15:00:00,320.86,320.96,320.83,320.89,2658.0,266.0548,266.1377,266.0299,266.0797,2658.0
2018-06-08 15:05:00,320.92,320.92,320.6,320.6,7713.0,266.1045,266.1045,265.8392,265.8392,7713.0
2018-06-08 15:10:00,320.67,320.75,320.61,320.66,4091.0,265.8972,265.9636,265.8475,265.8889,4091.0
2018-06-08 15:15:00,320.66,320.66,320.43,320.43,3963.0,265.8889,265.8889,265.6982,265.6982,3963.0
2018-06-08 15:20:00,320.47,320.96,320.47,320.93,3265.0,265.7314,266.1377,265.7314,266.1128,3265.0
2018-06-08 15:25:00,320.98,321.05,320.89,321.05,3118.0,266.1543,266.2123,266.0797,266.2123,3118.0
2018-06-08 15:30:00,321.09,321.3,321.09,321.23,5569.0,266.2455,266.4196,266.2455,266.3616,5569.0
2018-06-08 15:35:00,321.23,321.35,321.2,321.31,8750.0,266.3616,266.4611,266.3367,266.4279,8750.0
2018-06-08 15:40:00,321.29,321.3,321.15,321.21,11883.0,266.4113,266.4196,266.2952,266.345,11883.0
2018-06-08 15:45:00,321.23,321.54,321.19,321.54,30168.0,266.3616,266.6186,266.3284,266.6186,30168.0
2018-06-08 15:50:00,321.54,321.78,321.49,321.78,26387.0,266.6186,266.8176,266.5772,266.8176,26387.0
2018-06-08 15:55:00,321.81,322.6,321.78,322.24,79825.0,266.8425,267.4976,266.8176,267.1991,79825.0
2018-06-11 09:30:00,322.12,322.61,322.01,322.29,18723.0,267.0996,267.5059,267.0083,267.2405,18723.0
2018-06-11 09:35:00,322.21,322.62,322.07,322.35,23549.0,267.1742,267.5142,267.0581,267.2903,23549.0
2018-06-11 09:40:00,322.34,322.47,322.16,322.31,6757.0,267.282,267.3898,267.1327,267.2571,6757.0
2018-06-11 09:45:00,322.31,322.31,321.69,321.89,2349.0,267.2571,267.2571,266.743,266.9088,2349.0
2018-06-11 09:50:00,321.87,322.01,321.46,321.7,13040.0,266.8923,267.0083,266.5523,266.7513,13040.0
2018-06-11 09:55:00,321.75,321.84,321.57,321.68,4760.0,266.7928,266.8674,266.6435,266.7347,4760.0
2018-06-11 10:00:00,321.51,321.74,321.19,321.44,9185.0,266.5937,266.7845,266.3284,266.5357,9185.0
2018-06-11 10:05:00,321.37,321.96,321.32,321.71,12103.0,266.4777,266.9669,266.4362,266.7596,12103.0
2018-06-11 10:10:00,321.69,321.81,321.13,321.23,16797.0,266.743,266.8425,266.2787,266.3616,16797.0
2018-06-11 10:15:00,321.2,321.32,320.59,320.75,15442.0,266.3367,266.4362,265.8309,265.9636,15442.0
2018-06-11 10:20:00,320.79,320.8,320.34,320.35,5254.0,265.9967,266.005,265.6236,265.6319,5254.0
2018-06-11 10:25:00,320.4,320.91,320.35,320.75,12832.0,265.6733,266.0962,265.6319,265.9636,12832.0
2018-06-11 10:30:00,320.74,321.27,320.62,321.27,10100.0,265.9553,266.3947,265.8558,266.3947,10100.0
2018-06-11 10:35:00,321.19,321.59,321.19,321.29,6659.0,266.3284,266.6601,266.3284,266.4113,6659.0
2018-06-11 10:40:00,321.28,321.68,321.18,321.59,7325.0,266.403,266.7347,266.3201,266.6601,7325.0
2018-06-11 10:45:00,321.68,321.68,321.2,321.45,5818.0,266.7347,266.7347,266.3367,266.544,5818.0
2018-06-11 10:50:00,321.55,321.62,321.5,321.59,3061.0,266.6269,266.685,266.5855,266.6601,3061.0
2018-06-11 10:55:00,321.59,321.64,320.91,320.93,7106.0,266.6601,266.7015,266.0962,266.1128,7106.0
2018-06-11 11:00:00,320.93,320.93,320.54,320.55,2735.0,266.1128,266.1128,265.7894,265.7977,2735.0
2018-06-11 11:05:00,320.51,320.51,319.68,320.12,9681.0,265.7646,265.7646,265.0763,265.4412,9681.0
2018-06-11 11:10:00,320.01,320.02,319.67,319.88,3773.0,265.35,265.3583,265.068,265.2422,3773.0
2018-06-11 11:15:00,320.03,320.3,319.84,319.92,2975.0,265.3665,265.5904,265.209,265.2753,2975.0
2018-06-11 11:20:00,319.83,320.09,319.76,320.09,5666.0,265.2007,265.4163,265.1427,265.4163,5666.0
2018-06-11 11:25:00,320.09,320.23,319.7,319.72,5699.0,265.4163,265.5324,265.0929,265.1095,5699.0
2018-06-11 11:30:00,319.81,319.85,319.62,319.62,4900.0,265.1841,265.2173,265.0266,265.0266,4900.0
2018-06-11 11:35:00,319.68,319.76,319.51,319.62,6461.0,265.0763,265.1427,264.9354,265.0266,6461.0
2018-06-11 11:40:00,319.62,319.81,319.47,319.81,10180.0,265.0266,265.1841,264.9022,265.1841,10180.0
2018-06-11 11:45:00,319.91,320.44,319.91,320.43,4101.0,265.267,265.7065,265.267,265.6982,4101.0
2018-06-11 11:50:00,320.44,320.44,320.25,320.42,2273.0,265.7065,265.7065,265.549,265.6899,2273.0
2018-06-11 11:55:00,320.42,320.61,320.35,320.54,7649.0,265.6899,265.8475,265.6319,265.7894,7649.0
2018-06-11 12:00:00,320.5,320.57,320.28,320.32,4148.0,265.7563,265.8143,265.5738,265.607,4148.0
2018-06-11 12:05:00,320.29,320.64,320.28,320.63,3733.0,265.5821,265.8724,265.5738,265.8641,3733.0
2018-06-11 12:10:00,320.69,320.85,320.56,320.68,6215.0,265.9138,266.0465,265.806,265.9055,6215.0
2018-06-11 12:15:00,320.69,320.77,320.48,320.51,6800.0,265.9138,265.9801,265.7397,265.7646,6800.0
2018-06-11 12:20:00,320.46,320.46,320.3,320.44,2200.0,265.7231,265.7231,265.5904,265.7065,2200.0
2018-06-11 12:25:00,320.5,320.59,320.34,320.59,5165.0,265.7563,265.8309,265.6236,265.8309,5165.0
2018-06-11 12:30:00,320.75,320.75,320.62,320.74,1160.0,265.9636,265.9636,265.8558,265.9553,1160.0
2018-06-11 12:35:00,320.74,320.77,320.47,320.55,17398.0,265.9553,265.9801,265.7314,265.7977,17398.0
2018-06-11 12:40:00,320.48,320.54,320.31,320.47,5009.0,265.7397,265.7894,265.5987,265.7314,5009.0
2018-06-11 12:45:00,320.48,320.76,320.42,320.76,5182.0,265.7397,265.9719,265.6899,265.9719,5182.0
2018-06-11 12:50:00,320.8,320.82,320.68,320.75,2600.0,266.005,266.0216,265.9055,265.9636,2600.0
2018-06-11 12:55:00,320.68,320.84,320.66,320.76,2139.0,265.9055,266.0382,265.8889,265.9719,2139.0
2018-06-11 13:00:00,320.86,320.95,320.75,320.75,1744.0,266.0548,266.1294,265.9636,265.9636,1744.0
2018-06-11 13:05:00,320.75,320.86,320.67,320.86,4921.0,265.9636,266.0548,265.8972,266.0548,4921.0
2018-06-11 13:10:00,320.89,321.01,320.84,321.01,3957.0,266.0797,266.1792,266.0382,266.1792,3957.0
2018-06-11 13:15:00,321.03,321.05,320.96,320.96,2900.0,266.1957,266.2123,266.1377,266.1377,2900.0
2018-06-11 13:20:00,320.96,321.09,320.62,320.62,5821.0,266.1377,266.2455,265.8558,265.8558,5821.0
2018-06-11 13:25:00,320.71,320.84,320.7,320.8,5588.0,265.9304,266.0382,265.9221,266.005,5588.0
2018-06-11 13:30:00,320.74,320.81,320.61,320.76,1410.0,265.9553,266.0133,265.8475,265.9719,1410.0
2018-06-11 13:35:00,320.75,320.85,320.73,320.78,1504.0,265.9636,266.0465,265.947,265.9884,1504.0
2018-06-11 13:40:00,320.79,320.88,320.76,320.79,2078.0,265.9967,266.0714,265.9719,265.9967,2078.0
2018-06-11 13:45:00,320.76,320.76,320.68,320.68,2100.0,265.9719,265.9719,265.9055,265.9055,2100.0
2018-06-11 13:50:00,320.73,320.84,320.54,320.55,2746.0,265.947,266.0382,265.7894,265.7977,2746.0
2018-06-11 13:55:00,320.54,320.65,320.45,320.65,2350.0,265.7894,265.8806,265.7148,265.8806,2350.0
2018-06-11 14:00:00,320.62,320.62,320.38,320.38,4124.0,265.8558,265.8558,265.6568,265.6568,4124.0
2018-06-11 14:05:00,320.34,320.49,320.17,320.17,5744.0,265.6236,265.748,265.4826,265.4826,5744.0
2018-06-11 14:10:00,320.18,320.18,320.03,320.09,9320.0,265.4909,265.4909,265.3665,265.4163,9320.0
2018-06-11 14:15:00,320.12,320.28,320.12,320.28,2176.0,265.4412,265.5738,265.4412,265.5738,2176.0
2018-06-11 14:20:00,320.28,320.35,320.12,320.3,10485.0,265.5738,265.6319,265.4412,265.5904,10485.0
2018-06-11 14:25:00,320.38,320.38,320.18,320.24,2440.0,265.6568,265.6568,265.4909,265.5407,2440.0
2018-06-11 14:30:00,320.28,320.31,320.09,320.26,3335.0,265.5738,265.5987,265.4163,265.5573,3335.0
2018-06-11 14:35:00,320.29,320.32,320.1,320.14,7512.0,265.5821,265.607,265.4246,265.4578,7512.0
2018-06-11 14:40:00,320.11,320.19,320.09,320.12,2213.0,265.4329,265.4992,265.4163,265.4412,2213.0
2018-06-11 14:45:00,320.22,320.26,320.14,320.22,3440.0,265.5241,265.5573,265.4578,265.5241,3440.0
2018-06-11 14:50:00,320.25,320.32,320.18,320.32,1643.0,265.549,265.607,265.4909,265.607,1643.0
2018-06-11 14:55:00,320.32,320.47,320.3,320.46,3850.0,265.607,265.7314,265.5904,265.7231,3850.0
2018-06-11 15:00:00,320.49,320.54,320.18,320.34,19962.0,265.748,265.7894,265.4909,265.6236,19962.0
2018-06-11 15:05:00,320.35,320.77,320.35,320.63,10649.0,265.6319,265.9801,265.6319,265.8641,10649.0
2018-06-11 15:10:00,320.69,320.75,320.51,320.52,5862.0,265.9138,265.9636,265.7646,265.7728,5862.0
2018-06-11 15:15:00,320.56,320.69,320.45,320.46,8952.0,265.806,265.9138,265.7148,265.7231,8952.0
2018-06-11 15:20:00,320.46,320.64,320.45,320.56,11605.0,265.7231,265.8724,265.7148,265.806,11605.0
2018-06-11 15:25:00,320.59,320.7,320.51,320.53,4592.0,265.8309,265.9221,265.7646,265.7811,4592.0
2018-06-11 15:30:00,320.49,320.55,320.46,320.51,3310.0,265.748,265.7977,265.7231,265.7646,3310.0
2018-06-11 15:35:00,320.5,320.5,320.21,320.32,8123.0,265.7563,265.7563,265.5158,265.607,8123.0
2018-06-11 15:40:00,320.31,320.45,319.84,319.85,15278.0,265.5987,265.7148,265.209,265.2173,15278.0
2018-06-11 15:45:00,319.85,320.12,319.83,320.05,10412.0,265.2173,265.4412,265.2007,265.3831,10412.0
2018-06-11 15:50:00,320.04,320.04,319.5,319.51,14319.0,265.3748,265.3748,264.9271,264.9354,14319.0
2018-06-11 15:55:00,319.54,319.6,319.16,319.37,46649.0,264.9602,265.01,264.6451,264.8193,46649.0
2018-06-12 09:30:00,319.63,320.03,316.11,317.88,45079.0,265.0349,265.3665,262.1161,263.5838,45079.0
2018-06-12 09:35:00,317.7,317.78,316.53,316.61,11679.0,263.4345,263.5009,262.4644,262.5307,11679.0
2018-06-12 09:40:00,316.54,316.54,314.35,315.5,28308.0,262.4727,262.4727,260.6567,261.6103,28308.0
2018-06-12 09:45:00,315.67,315.73,313.28,313.62,44201.0,261.7513,261.801,259.7695,260.0514,44201.0
2018-06-12 09:50:00,313.55,313.55,311.25,311.26,29662.0,259.9934,259.9934,258.0862,258.0945,29662.0
2018-06-12 09:55:00,311.56,312.2,311.26,312.04,35615.0,258.3433,258.874,258.0945,258.7413,35615.0
2018-06-12 10:00:00,312.02,313.8,311.73,313.75,43440.0,258.7247,260.2007,258.4842,260.1592,43440.0
2018-06-12 10:05:00,313.78,314.35,313.3,314.24,15377.0,260.1841,260.6567,259.7861,260.5655,15377.0
2018-06-12 10:10:00,314.11,314.42,313.56,314.42,20102.0,260.4577,260.7148,260.0017,260.7148,20102.0
2018-06-12 10:15:00,314.49,315.32,314.35,314.73,19397.0,260.7728,261.461,260.6567,260.9718,19397.0
2018-06-12 10:20:00,314.82,314.83,314.21,314.33,13522.0,261.0465,261.0547,260.5406,260.6401,13522.0
2018-06-12 10:25:00,314.34,314.63,314.09,314.63,11903.0,260.6484,260.8889,260.4411,260.8889,11903.0
2018-06-12 10:30:00,314.63,314.63,314.08,314.09,12568.0,260.8889,260.8889,260.4328,260.4411,12568.0
2018-06-12 10:35:00,314.11,314.17,313.77,313.77,13959.0,260.4577,260.5075,260.1758,260.1758,13959.0
2018-06-12 10:40:00,313.72,314.17,313.51,313.78,12995.0,260.1343,260.5075,259.9602,260.1841,12995.0
2018-06-12 10:45:00,313.76,313.88,313.3,313.41,13124.0,260.1675,260.267,259.7861,259.8773,13124.0
2018-06-12 10:50:00,313.41,313.47,312.74,312.87,13259.0,259.8773,259.927,259.3217,259.4295,13259.0
2018-06-12 10:55:00,312.87,313.75,312.5,313.73,18025.0,259.4295,260.1592,259.1227,260.1426,18025.0
2018-06-12 11:00:00,313.83,314.37,313.64,314.28,10044.0,260.2255,260.6733,260.068,260.5987,10044.0
2018-06-12 11:05:00,314.35,314.93,314.32,314.88,12329.0,260.6567,261.1377,260.6319,261.0962,12329.0
2018-06-12 11:10:00,314.88,315.18,314.63,314.66,10381.0,261.0962,261.345,260.8889,260.9138,10381.0
2018-06-12 11:15:00,314.72,314.85,314.55,314.8,8987.0,260.9635,261.0713,260.8226,261.0299,8987.0
2018-06-12 11:20:00,314.8,315.34,314.8,315.17,15950.0,261.0299,261.4776,261.0299,261.3367,15950.0
2018-06-12 11:25:00,315.2,315.25,314.59,314.72,6944.0,261.3615,261.403,260.8557,260.9635,6944.0
2018-06-12 11:30:00,314.76,315.17,314.71,315.02,7320.0,260.9967,261.3367,260.9552,261.2123,7320.0
2018-06-12 11:35:00,315.08,315.87,315.07,315.74,10144.0,261.262,261.9171,261.2537,261.8093,10144.0
2018-06-12 11:40:00,315.83,316.27,315.71,316.25,11068.0,261.8839,262.2488,261.7844,262.2322,11068.0
2018-06-12 11:45:00,316.18,316.47,315.89,316.42,7012.0,262.1742,262.4146,261.9337,262.3732,7012.0
2018-06-12 11:50:00,316.42,316.82,316.34,316.48,8908.0,262.3732,262.7048,262.3068,262.4229,8908.0
2018-06-12 11:55:00,316.48,316.48,315.9,316.13,7360.0,262.4229,262.4229,261.942,262.1327,7360.0
2018-06-12 12:00:00,316.15,316.22,315.61,315.77,8285.0,262.1493,262.2073,261.7015,261.8342,8285.0
2018-06-12 12:05:00,315.76,315.8,315.41,315.53,10310.0,261.8259,261.8591,261.5357,261.6352,10310.0
2018-06-12 12:10:00,315.64,315.71,315.5,315.58,6052.0,261.7264,261.7844,261.6103,261.6766,6052.0
2018-06-12 12:15:00,315.53,316.07,315.52,316.03,12465.0,261.6352,262.0829,261.6269,262.0498,12465.0
2018-06-12 12:20:00,316.08,316.13,315.5,315.58,11922.0,262.0912,262.1327,261.6103,261.6766,11922.0
2018-06-12 12:25:00,315.62,315.71,315.47,315.58,7651.0,261.7098,261.7844,261.5854,261.6766,7651.0
2018-06-12 12:30:00,315.7,315.71,315.51,315.52,5600.0,261.7761,261.7844,261.6186,261.6269,5600.0
2018-06-12 12:35:00,315.59,315.87,315.59,315.73,4914.0,261.6849,261.9171,261.6849,261.801,4914.0
2018-06-12 12:40:00,315.83,315.83,315.6,315.72,4905.0,261.8839,261.8839,261.6932,261.7927,4905.0
2018-06-12 12:45:00,315.75,315.75,315.6,315.6,6059.0,261.8176,261.8176,261.6932,261.6932,6059.0
2018-06-12 12:50:00,315.61,315.85,315.61,315.75,10477.0,261.7015,261.9005,261.7015,261.8176,10477.0
2018-06-12 12:55:00,315.8,315.92,315.67,315.82,8811.0,261.8591,261.9586,261.7513,261.8756,8811.0
2018-06-12 13:00:00,315.84,315.86,315.51,315.75,9755.0,261.8922,261.9088,261.6186,261.8176,9755.0
2018-06-12 13:05:00,315.65,315.85,315.64,315.71,13648.0,261.7347,261.9005,261.7264,261.7844,13648.0
2018-06-12 13:10:00,315.74,315.85,315.71,315.77,15160.0,261.8093,261.9005,261.7844,261.8342,15160.0
2018-06-12 13:15:00,315.72,315.86,315.57,315.57,15951.0,261.7927,261.9088,261.6683,261.6683,15951.0
2018-06-12 13:20:00,315.53,315.79,315.5,315.79,10752.0,261.6352,261.8508,261.6103,261.8508,10752.0
2018-06-12 13:25:00,315.79,315.79,315.52,315.56,9481.0,261.8508,261.8508,261.6269,261.6601,9481.0
2018-06-12 13:30:00,315.55,315.67,315.49,315.53,4192.0,261.6518,261.7513,261.602,261.6352,4192.0
2018-06-12 13:35:00,315.47,315.61,315.47,315.58,3322.0,261.5854,261.7015,261.5854,261.6766,3322.0
2018-06-12 13:40:00,315.63,315.83,315.62,315.66,6717.0,261.7181,261.8839,261.7098,261.743,6717.0
2018-06-12 13:45:00,315.69,315.89,315.69,315.83,4650.0,261.7678,261.9337,261.7678,261.8839,4650.0
2018-06-12 13:50:00,315.83,315.84,315.5,315.73,8476.0,261.8839,261.8922,261.6103,261.801,8476.0
2018-06-12 13:55:00,315.81,316.0,315.7,316.0,5910.0,261.8674,262.0249,261.7761,262.0249,5910.0
2018-06-12 14:00:00,316.09,316.09,315.86,315.97,3867.0,262.0995,262.0995,261.9088,262.0,3867.0
2018-06-12 14:05:00,316.03,316.06,315.66,315.7,6005.0,262.0498,262.0746,261.743,261.7761,6005.0
2018-06-12 14:10:00,315.71,315.79,315.53,315.75,7640.0,261.7844,261.8508,261.6352,261.8176,7640.0
2018-06-12 14:15:00,315.78,315.8,315.65,315.65,10327.0,261.8425,261.8591,261.7347,261.7347,10327.0
2018-06-12 14:20:00,315.66,315.72,315.39,315.4,6848.0,261.743,261.7927,261.5191,261.5274,6848.0
2018-06-12 14:25:00,315.31,315.35,314.77,314.82,16103.0,261.4528,261.4859,261.005,261.0465,16103.0
2018-06-12 14:30:00,314.82,315.05,314.8,314.89,15706.0,261.0465,261.2372,261.0299,261.1045,15706.0
2018-06-12 14:35:00,314.88,315.22,314.74,315.2,20215.0,261.0962,261.3781,260.9801,261.3615,20215.0
2018-06-12 14:40:00,315.13,315.4,315.05,315.24,23329.0,261.3035,261.5274,261.2372,261.3947,23329.0
2018-06-12 14:45:00,315.29,315.37,315.19,315.21,12951.0,261.4362,261.5025,261.3533,261.3698,12951.0
2018-06-12 14:50:00,315.25,315.31,315.14,315.23,8643.0,261.403,261.4528,261.3118,261.3864,8643.0
2018-06-12 14:55:00,315.24,315.33,315.13,315.23,8647.0,261.3947,261.4693,261.3035,261.3864,8647.0
2018-06-12 15:00:00,315.27,315.34,315.13,315.23,22691.0,261.4196,261.4776,261.3035,261.3864,22691.0
2018-06-12 15:05:00,315.25,315.65,315.21,315.45,16139.0,261.403,261.7347,261.3698,261.5688,16139.0
2018-06-12 15:10:00,315.56,315.62,315.34,315.35,15040.0,261.6601,261.7098,261.4776,261.4859,15040.0
2018-06-12 15:15:00,315.36,315.51,315.34,315.47,9360.0,261.4942,261.6186,261.4776,261.5854,9360.0
2018-06-12 15:20:00,315.46,315.49,315.3,315.39,15473.0,261.5771,261.602,261.4445,261.5191,15473.0
2018-06-12 15:25:00,315.39,315.59,315.39,315.44,5021.0,261.5191,261.6849,261.5191,261.5605,5021.0
2018-06-12 15:30:00,315.4,315.66,315.37,315.46,11028.0,261.5274,261.743,261.5025,261.5771,11028.0
2018-06-12 15:35:00,315.47,315.58,315.29,315.32,8758.0,261.5854,261.6766,261.4362,261.461,8758.0
2018-06-12 15:40:00,315.31,315.34,315.13,315.16,16104.0,261.4528,261.4776,261.3035,261.3284,16104.0
2018-06-12 15:45:00,315.18,315.28,314.79,314.81,25954.0,261.345,261.4279,261.0216,261.0382,25954.0
2018-06-12 15:50:00,314.83,315.21,314.83,315.05,28809.0,261.0547,261.3698,261.0547,261.2372,28809.0
2018-06-12 15:55:00,315.13,315.2,314.96,315.13,50614.0,261.3035,261.3615,261.1625,261.3035,50614.0
2018-06-13 09:30:00,314.67,314.69,313.1,314.09,43748.0,260.9221,260.9387,259.6202,260.4411,43748.0
2018-06-13 09:35:00,313.95,314.0,312.67,313.68,23457.0,260.3251,260.3665,259.2637,260.1012,23457.0
2018-06-13 09:40:00,313.71,313.78,312.8,313.13,22295.0,260.126,260.1841,259.3715,259.6451,22295.0
2018-06-13 09:45:00,313.13,314.6,312.99,314.5,27971.0,259.6451,260.864,259.529,260.7811,27971.0
2018-06-13 09:50:00,314.5,314.57,313.58,313.75,23389.0,260.7811,260.8392,260.0183,260.1592,23389.0
2018-06-13 09:55:00,313.81,314.7,313.73,314.57,18308.0,260.209,260.9469,260.1426,260.8392,18308.0
2018-06-13 10:00:00,314.47,314.93,314.16,314.48,18967.0,260.7562,261.1377,260.4992,260.7645,18967.0
2018-06-13 10:05:00,314.58,315.0,314.58,314.93,14249.0,260.8474,261.1957,260.8474,261.1377,14249.0
2018-06-13 10:10:00,314.87,315.5,314.87,315.28,11860.0,261.0879,261.6103,261.0879,261.4279,11860.0
2018-06-13 10:15:00,315.35,315.35,314.66,315.2,20986.0,261.4859,261.4859,260.9138,261.3615,20986.0
2018-06-13 10:20:00,315.23,315.69,314.97,315.41,13177.0,261.3864,261.7678,261.1708,261.5357,13177.0
2018-06-13 10:25:00,315.43,315.97,315.33,315.81,21905.0,261.5523,262.0,261.4693,261.8674,21905.0
2018-06-13 10:30:00,315.73,315.88,315.33,315.79,8026.0,261.801,261.9254,261.4693,261.8508,8026.0
2018-06-13 10:35:00,315.78,316.13,315.47,315.5,18185.0,261.8425,262.1327,261.5854,261.6103,18185.0
2018-06-13 10:40:00,315.41,315.67,315.28,315.6,14519.0,261.5357,261.7513,261.4279,261.6932,14519.0
2018-06-13 10:45:00,315.56,315.73,315.36,315.66,10756.0,261.6601,261.801,261.4942,261.743,10756.0
2018-06-13 10:50:00,315.62,316.51,315.62,316.36,14443.0,261.7098,262.4478,261.7098,262.3234,14443.0
2018-06-13 10:55:00,316.23,316.36,315.96,316.05,6953.0,262.2156,262.3234,261.9917,262.0664,6953.0
2018-06-13 11:00:00,316.08,316.17,315.96,315.97,5539.0,262.0912,262.1659,261.9917,262.0,5539.0
2018-06-13 11:05:00,316.03,316.53,315.9,316.52,7881.0,262.0498,262.4644,261.942,262.4561,7881.0
2018-06-13 11:10:00,316.54,317.12,316.54,317.12,16331.0,262.4727,262.9536,262.4727,262.9536,16331.0
2018-06-13 11:15:00,317.24,317.31,317.11,317.17,11320.0,263.0531,263.1111,262.9453,262.9951,11320.0
2018-06-13 11:20:00,317.16,317.28,316.88,316.99,12082.0,262.9868,263.0863,262.7546,262.8458,12082.0
2018-06-13 11:25:00,317.04,317.1,316.4,316.43,5769.0,262.8873,262.937,262.3566,262.3815,5769.0
2018-06-13 11:30:00,316.39,316.63,316.24,316.39,11289.0,262.3483,262.5473,262.2239,262.3483,11289.0
2018-06-13 11:35:00,316.38,317.18,316.38,317.18,22499.0,262.34,263.0033,262.34,263.0033,22499.0
2018-06-13 11:40:00,317.19,317.37,317.09,317.37,17545.0,263.0116,263.1609,262.9287,263.1609,17545.0
2018-06-13 11:45:00,317.27,317.29,316.86,317.08,11148.0,263.078,263.0946,262.738,262.9204,11148.0
2018-06-13 11:50:00,317.09,317.15,316.96,316.96,5536.0,262.9287,262.9785,262.8209,262.8209,5536.0
2018-06-13 11:55:00,316.88,317.56,316.66,317.52,11094.0,262.7546,263.3184,262.5722,263.2853,11094.0
2018-06-13 12:00:00,317.56,317.8,317.14,317.14,5332.0,263.3184,263.5174,262.9702,262.9702,5332.0
2018-06-13 12:05:00,316.91,317.01,316.82,317.0,8833.0,262.7795,262.8624,262.7048,262.8541,8833.0
2018-06-13 12:10:00,317.01,317.37,316.9,317.33,13264.0,262.8624,263.1609,262.7712,263.1277,13264.0
2018-06-13 12:15:00,317.38,317.38,317.03,317.03,5566.0,263.1692,263.1692,262.879,262.879,5566.0
2018-06-13 12:20:00,316.99,317.11,316.84,317.05,7668.0,262.8458,262.9453,262.7214,262.8956,7668.0
2018-06-13 12:25:00,317.12,317.42,317.01,317.22,4286.0,262.9536,263.2024,262.8624,263.0365,4286.0
2018-06-13 12:30:00,317.06,317.12,316.93,317.0,5038.0,262.9038,262.9536,262.796,262.8541,5038.0
2018-06-13 12:35:00,317.0,317.0,316.81,316.92,4022.0,262.8541,262.8541,262.6965,262.7878,4022.0
2018-06-13 12:40:00,316.9,316.91,316.39,316.71,11145.0,262.7712,262.7795,262.3483,262.6136,11145.0
2018-06-13 12:45:00,316.65,316.92,316.63,316.87,7426.0,262.5639,262.7878,262.5473,262.7463,7426.0
2018-06-13 12:50:00,316.86,316.99,316.4,316.4,5582.0,262.738,262.8458,262.3566,262.3566,5582.0
2018-06-13 12:55:00,316.48,316.67,316.46,316.6,4721.0,262.4229,262.5805,262.4063,262.5224,4721.0
2018-06-13 13:00:00,316.52,316.52,316.32,316.32,4714.0,262.4561,262.4561,262.2902,262.2902,4714.0
2018-06-13 13:05:00,316.34,316.49,316.28,316.45,6232.0,262.3068,262.4312,262.2571,262.398,6232.0
2018-06-13 13:10:00,316.49,316.55,316.09,316.1,7644.0,262.4312,262.481,262.0995,262.1078,7644.0
2018-06-13 13:15:00,316.1,316.14,315.75,316.13,4548.0,262.1078,262.141,261.8176,262.1327,4548.0
2018-06-13 13:20:00,316.2,316.41,316.16,316.33,4905.0,262.1907,262.3649,262.1576,262.2985,4905.0
2018-06-13 13:25:00,316.32,316.32,315.95,315.95,3680.0,262.2902,262.2902,261.9834,261.9834,3680.0
2018-06-13 13:30:00,315.98,316.05,315.9,315.99,4566.0,262.0083,262.0664,261.942,262.0166,4566.0
2018-06-13 13:35:00,315.9,315.97,315.67,315.74,1518.0,261.942,262.0,261.7513,261.8093,1518.0
2018-06-13 13:40:00,315.65,315.76,315.52,315.76,4900.0,261.7347,261.8259,261.6269,261.8259,4900.0
2018-06-13 13:45:00,315.82,315.82,315.59,315.59,4754.0,261.8756,261.8756,261.6849,261.6849,4754.0
2018-06-13 13:50:00,315.59,315.64,315.48,315.48,4066.0,261.6849,261.7264,261.5937,261.5937,4066.0
2018-06-13 13:55:00,315.56,315.72,315.48,315.72,4046.0,261.6601,261.7927,261.5937,261.7927,4046.0
2018-06-13 14:00:00,315.59,315.62,315.11,315.16,15645.0,261.6849,261.7098,261.2869,261.3284,15645.0
2018-06-13 14:05:00,315.23,315.28,314.42,314.43,8139.0,261.3864,261.4279,260.7148,260.7231,8139.0
2018-06-13 14:10:00,314.48,315.23,314.48,315.05,22265.0,260.7645,261.3864,260.7645,261.2372,22265.0
2018-06-13 14:15:00,315.14,315.27,314.78,314.88,22037.0,261.3118,261.4196,261.0133,261.0962,22037.0
2018-06-13 14:20:00,314.86,314.94,314.61,314.8,6451.0,261.0796,261.146,260.8723,261.0299,6451.0
2018-06-13 14:25:00,314.89,314.91,314.18,314.35,13517.0,261.1045,261.1211,260.5158,260.6567,13517.0
2018-06-13 14:30:00,314.41,314.42,313.92,314.41,8703.0,260.7065,260.7148,260.3002,260.7065,8703.0
2018-06-13 14:35:00,314.35,314.71,314.26,314.69,9620.0,260.6567,260.9552,260.5821,260.9387,9620.0
2018-06-13 14:40:00,314.72,314.88,314.25,314.25,6534.0,260.9635,261.0962,260.5738,260.5738,6534.0
2018-06-13 14:45:00,314.23,314.23,313.68,313.73,11061.0,260.5572,260.5572,260.1012,260.1426,11061.0
2018-06-13 14:50:00,313.85,314.19,313.79,313.99,7411.0,260.2421,260.5241,260.1924,260.3582,7411.0
2018-06-13 14:55:00,314.09,314.4,314.09,314.4,10151.0,260.4411,260.6982,260.4411,260.6982,10151.0
2018-06-13 15:00:00,314.4,315.07,314.4,315.07,13504.0,260.6982,261.2537,260.6982,261.2537,13504.0
2018-06-13 15:05:00,315.0,315.17,314.93,315.02,9220.0,261.1957,261.3367,261.1377,261.2123,9220.0
2018-06-13 15:10:00,315.07,315.28,315.05,315.21,4390.0,261.2537,261.4279,261.2372,261.3698,4390.0
2018-06-13 15:15:00,315.2,315.5,315.18,315.32,10266.0,261.3615,261.6103,261.345,261.461,10266.0
2018-06-13 15:20:00,315.4,315.75,315.4,315.75,12500.0,261.5274,261.8176,261.5274,261.8176,12500.0
2018-06-13 15:25:00,315.76,315.99,315.51,315.55,15487.0,261.8259,262.0166,261.6186,261.6518,15487.0
2018-06-13 15:30:00,315.58,315.86,315.53,315.8,10310.0,261.6766,261.9088,261.6352,261.8591,10310.0
2018-06-13 15:35:00,315.79,315.94,315.74,315.79,15211.0,261.8508,261.9751,261.8093,261.8508,15211.0
2018-06-13 15:40:00,315.79,315.81,315.21,315.21,22868.0,261.8508,261.8674,261.3698,261.3698,22868.0
2018-06-13 15:45:00,315.16,315.16,314.58,314.66,42620.0,261.3284,261.3284,260.8474,260.9138,42620.0
2018-06-13 15:50:00,314.62,314.97,314.52,314.58,27271.0,260.8806,261.1708,260.7977,260.8474,27271.0
2018-06-13 15:55:00,314.54,314.54,313.97,314.3,82552.0,260.8143,260.8143,260.3416,260.6153,82552.0
2018-06-14 09:30:00,314.54,315.75,313.55,313.55,23518.0,260.8143,261.8176,259.9934,259.9934,23518.0
2018-06-14 09:35:00,313.5,314.54,313.5,314.12,14648.0,259.9519,260.8143,259.9519,260.466,14648.0
2018-06-14 09:40:00,314.26,314.31,313.42,314.15,13586.0,260.5821,260.6236,259.8856,260.4909,13586.0
2018-06-14 09:45:00,313.89,314.77,313.89,314.29,17954.0,260.2753,261.005,260.2753,260.607,17954.0
2018-06-14 09:50:00,314.19,315.15,314.18,314.84,9926.0,260.5241,261.3201,260.5158,261.063,9926.0
2018-06-14 09:55:00,314.92,315.11,314.25,314.37,7297.0,261.1294,261.2869,260.5738,260.6733,7297.0
2018-06-14 10:00:00,314.52,315.76,314.52,315.76,14887.0,260.7977,261.8259,260.7977,261.8259,14887.0
2018-06-14 10:05:00,315.8,315.8,315.53,315.61,5242.0,261.8591,261.8591,261.6352,261.7015,5242.0
2018-06-14 10:10:00,315.55,315.64,314.77,314.77,4020.0,261.6518,261.7264,261.005,261.005,4020.0
2018-06-14 10:15:00,314.67,314.78,314.18,314.18,4525.0,260.9221,261.0133,260.5158,260.5158,4525.0
2018-06-14 10:20:00,314.21,314.21,313.77,313.95,5871.0,260.5406,260.5406,260.1758,260.3251,5871.0
2018-06-14 10:25:00,314.15,314.4,313.9,313.91,3763.0,260.4909,260.6982,260.2836,260.2919,3763.0
2018-06-14 10:30:00,313.79,313.79,312.92,313.12,12391.0,260.1924,260.1924,259.471,259.6368,12391.0
2018-06-14 10:35:00,313.09,313.32,312.97,313.32,8083.0,259.6119,259.8027,259.5124,259.8027,8083.0
2018-06-14 10:40:00,313.29,313.29,312.81,313.02,6181.0,259.7778,259.7778,259.3798,259.5539,6181.0
2018-06-14 10:45:00,312.89,312.92,312.11,312.22,9946.0,259.4461,259.471,258.7993,258.8905,9946.0
2018-06-14 10:50:00,312.25,312.32,311.81,312.17,9687.0,258.9154,258.9735,258.5506,258.8491,9687.0
2018-06-14 10:55:00,312.1,312.1,311.45,311.47,12464.0,258.791,258.791,258.2521,258.2687,12464.0
2018-06-14 11:00:00,311.31,311.83,311.15,311.65,14612.0,258.136,258.5672,258.0033,258.4179,14612.0
2018-06-14 11:05:00,311.74,312.3,311.58,312.14,6086.0,258.4925,258.9569,258.3599,258.8242,6086.0
2018-06-14 11:10:00,311.99,312.87,311.95,312.87,3422.0,258.6998,259.4295,258.6667,259.4295,3422.0
2018-06-14 11:15:00,312.7,312.8,312.22,312.22,8375.0,259.2886,259.3715,258.8905,258.8905,8375.0
2018-06-14 11:20:00,312.35,312.48,312.12,312.35,8063.0,258.9983,259.1061,258.8076,258.9983,8063.0
2018-06-14 11:25:00,312.43,312.55,312.23,312.37,5660.0,259.0647,259.1642,258.8988,259.0149,5660.0
2018-06-14 11:30:00,312.36,312.69,312.25,312.44,7547.0,259.0066,259.2803,258.9154,259.073,7547.0
2018-06-14 11:35:00,312.35,312.48,312.15,312.32,10014.0,258.9983,259.1061,258.8325,258.9735,10014.0
2018-06-14 11:40:00,312.28,312.28,311.88,312.0,7725.0,258.9403,258.9403,258.6086,258.7081,7725.0
2018-06-14 11:45:00,312.0,312.1,311.88,311.97,4474.0,258.7081,258.791,258.6086,258.6833,4474.0
2018-06-14 11:50:00,311.95,311.99,311.65,311.91,8018.0,258.6667,258.6998,258.4179,258.6335,8018.0
2018-06-14 11:55:00,312.08,312.47,312.03,312.23,5930.0,258.7745,259.0978,258.733,258.8988,5930.0
2018-06-14 12:00:00,312.18,312.42,312.18,312.38,4660.0,258.8574,259.0564,258.8574,259.0232,4660.0
2018-06-14 12:05:00,312.34,312.38,312.05,312.27,8755.0,258.9901,259.0232,258.7496,258.932,8755.0
2018-06-14 12:10:00,312.18,312.29,312.11,312.19,5722.0,258.8574,258.9486,258.7993,258.8657,5722.0
2018-06-14 12:15:00,312.15,312.38,312.13,312.14,3370.0,258.8325,259.0232,258.8159,258.8242,3370.0
2018-06-14 12:20:00,312.13,312.13,311.79,311.86,3857.0,258.8159,258.8159,258.534,258.592,3857.0
2018-06-14 12:25:00,311.85,311.91,311.6,311.64,6763.0,258.5837,258.6335,258.3764,258.4096,6763.0
2018-06-14 12:30:00,311.65,311.66,311.37,311.44,10862.0,258.4179,258.4262,258.1857,258.2438,10862.0
2018-06-14 12:35:00,311.4,311.59,311.12,311.28,9882.0,258.2106,258.3682,257.9784,258.1111,9882.0
2018-06-14 12:40:00,311.35,311.35,311.11,311.15,15071.0,258.1692,258.1692,257.9701,258.0033,15071.0
2018-06-14 12:45:00,311.16,311.16,310.9,311.09,10825.0,258.0116,258.0116,257.796,257.9536,10825.0
2018-06-14 12:50:00,311.18,311.21,311.0,311.02,8198.0,258.0282,258.0531,257.8789,257.8955,8198.0
2018-06-14 12:55:00,310.96,310.96,310.6,310.61,12763.0,257.8458,257.8458,257.5473,257.5555,12763.0
2018-06-14 13:00:00,310.63,310.71,310.55,310.66,8298.0,257.5721,257.6385,257.5058,257.597,8298.0
2018-06-14 13:05:00,310.67,310.76,310.55,310.73,9104.0,257.6053,257.6799,257.5058,257.6551,9104.0
2018-06-14 13:10:00,310.74,310.74,310.54,310.6,6453.0,257.6633,257.6633,257.4975,257.5473,6453.0
2018-06-14 13:15:00,310.57,310.57,310.01,310.32,20014.0,257.5224,257.5224,257.058,257.3151,20014.0
2018-06-14 13:20:00,310.36,310.52,310.35,310.43,6602.0,257.3483,257.4809,257.34,257.4063,6602.0
2018-06-14 13:25:00,310.47,310.83,310.47,310.73,16739.0,257.4395,257.738,257.4395,257.6551,16739.0
2018-06-14 13:30:00,310.72,311.18,310.72,310.96,17606.0,257.6468,258.0282,257.6468,257.8458,17606.0
2018-06-14 13:35:00,310.96,311.11,310.81,310.92,11823.0,257.8458,257.9701,257.7214,257.8126,11823.0
2018-06-14 13:40:00,310.85,311.01,310.74,310.78,16853.0,257.7546,257.8872,257.6633,257.6965,16853.0
2018-06-14 13:45:00,310.81,310.85,310.66,310.66,8456.0,257.7214,257.7546,257.597,257.597,8456.0
2018-06-14 13:50:00,310.59,311.0,310.59,310.92,6135.0,257.539,257.8789,257.539,257.8126,6135.0
2018-06-14 13:55:00,310.9,310.9,310.22,310.25,8433.0,257.796,257.796,257.2322,257.257,8433.0
2018-06-14 14:00:00,310.27,310.37,310.16,310.34,4946.0,257.2736,257.3565,257.1824,257.3317,4946.0
2018-06-14 14:05:00,310.29,310.33,310.09,310.09,13002.0,257.2902,257.3234,257.1244,257.1244,13002.0
2018-06-14 14:10:00,310.13,310.73,310.13,310.49,8587.0,257.1575,257.6551,257.1575,257.456,8587.0
2018-06-14 14:15:00,310.43,310.54,310.14,310.21,5490.0,257.4063,257.4975,257.1658,257.2239,5490.0
2018-06-14 14:20:00,310.3,310.58,310.15,310.58,11369.0,257.2985,257.5307,257.1741,257.5307,11369.0
2018-06-14 14:25:00,310.67,310.77,310.59,310.65,8986.0,257.6053,257.6882,257.539,257.5887,8986.0
2018-06-14 14:30:00,310.72,310.87,310.63,310.67,6321.0,257.6468,257.7711,257.5721,257.6053,6321.0
2018-06-14 14:35:00,310.74,310.97,310.73,310.77,4653.0,257.6633,257.8541,257.6551,257.6882,4653.0
2018-06-14 14:40:00,310.84,311.0,310.84,310.91,5360.0,257.7463,257.8789,257.7463,257.8043,5360.0
2018-06-14 14:45:00,310.84,311.21,310.74,311.2,9105.0,257.7463,258.0531,257.6633,258.0448,9105.0
2018-06-14 14:50:00,311.16,311.24,310.91,310.94,10663.0,258.0116,258.0779,257.8043,257.8292,10663.0
2018-06-14 14:55:00,310.91,311.06,310.67,310.9,8929.0,257.8043,257.9287,257.6053,257.796,8929.0
2018-06-14 15:00:00,310.84,311.01,310.76,310.8,8640.0,257.7463,257.8872,257.6799,257.7131,8640.0
2018-06-14 15:05:00,310.8,311.02,310.61,311.0,10010.0,257.7131,257.8955,257.5555,257.8789,10010.0
2018-06-14 15:10:00,310.99,311.07,310.9,311.01,15707.0,257.8706,257.937,257.796,257.8872,15707.0
2018-06-14 15:15:00,311.02,311.12,310.92,311.12,7025.0,257.8955,257.9784,257.8126,257.9784,7025.0
2018-06-14 15:20:00,311.12,311.33,311.1,311.14,13360.0,257.9784,258.1526,257.9619,257.995,13360.0
2018-06-14 15:25:00,311.28,311.28,310.86,310.88,6694.0,258.1111,258.1111,257.7628,257.7794,6694.0
2018-06-14 15:30:00,310.83,311.22,310.8,310.9,19099.0,257.738,258.0614,257.7131,257.796,19099.0
2018-06-14 15:35:00,310.8,310.92,310.74,310.86,10336.0,257.7131,257.8126,257.6633,257.7628,10336.0
2018-06-14 15:40:00,310.82,311.07,310.76,310.98,12692.0,257.7297,257.937,257.6799,257.8624,12692.0
2018-06-14 15:45:00,310.97,311.02,310.71,310.71,24417.0,257.8541,257.8955,257.6385,257.6385,24417.0
2018-06-14 15:50:00,310.71,310.83,310.45,310.68,21633.0,257.6385,257.738,257.4229,257.6136,21633.0
2018-06-14 15:55:00,310.68,310.68,310.44,310.64,57326.0,257.6136,257.6136,257.4146,257.5804,57326.0
2018-06-15 09:30:00,309.62,309.9,306.34,307.17,231096.0,256.7346,256.9668,254.0149,254.7031,231096.0
2018-06-15 09:35:00,307.13,308.6,307.03,307.89,14374.0,254.67,255.8889,254.587,255.3001,14374.0
2018-06-15 09:40:00,308.14,309.36,308.06,309.0,19293.0,255.5074,256.5191,255.4411,256.2205,19293.0
2018-06-15 09:45:00,309.05,310.97,309.0,309.97,13429.0,256.262,257.8541,256.2205,257.0249,13429.0
2018-06-15 09:50:00,309.93,310.3,309.62,310.3,9735.0,256.9917,257.2985,256.7346,257.2985,9735.0
2018-06-15 09:55:00,310.16,310.19,309.65,309.76,4795.0,257.1824,257.2073,256.7595,256.8507,4795.0
2018-06-15 10:00:00,309.6,310.55,309.57,310.33,6414.0,256.7181,257.5058,256.6932,257.3234,6414.0
2018-06-15 10:05:00,310.21,310.21,308.76,308.76,7395.0,257.2239,257.2239,256.0215,256.0215,7395.0
2018-06-15 10:10:00,308.91,309.12,308.74,309.01,5305.0,256.1459,256.3201,256.005,256.2288,5305.0
2018-06-15 10:15:00,309.02,309.12,308.54,308.8,5549.0,256.2371,256.3201,255.8391,256.0547,5549.0
2018-06-15 10:20:00,308.83,309.15,308.66,308.71,4100.0,256.0796,256.3449,255.9386,255.9801,4100.0
2018-06-15 10:25:00,308.72,309.17,308.72,308.92,7117.0,255.9884,256.3615,255.9884,256.1542,7117.0
2018-06-15 10:30:00,308.92,309.02,307.85,308.38,7922.0,256.1542,256.2371,255.267,255.7064,7922.0
2018-06-15 10:35:00,308.48,308.81,308.03,308.29,7434.0,255.7894,256.063,255.4162,255.6318,7434.0
2018-06-15 10:40:00,308.33,308.38,307.95,307.99,3561.0,255.665,255.7064,255.3499,255.3831,3561.0
2018-06-15 10:45:00,308.06,308.72,308.01,308.6,6225.0,255.4411,255.9884,255.3996,255.8889,6225.0
2018-06-15 10:50:00,308.61,308.82,308.3,308.66,10630.0,255.8972,256.0713,255.6401,255.9386,10630.0
2018-06-15 10:55:00,308.7,308.71,308.22,308.35,7205.0,255.9718,255.9801,255.5738,255.6816,7205.0
2018-06-15 11:00:00,308.37,308.51,308.04,308.1,4281.0,255.6982,255.8142,255.4245,255.4743,4281.0
2018-06-15 11:05:00,308.17,308.18,307.81,307.88,6488.0,255.5323,255.5406,255.2338,255.2919,6488.0
2018-06-15 11:10:00,307.82,308.13,307.8,307.97,10776.0,255.2421,255.4992,255.2255,255.3665,10776.0
2018-06-15 11:15:00,308.0,308.7,307.97,308.54,6392.0,255.3914,255.9718,255.3665,255.8391,6392.0
2018-06-15 11:20:00,308.51,308.51,308.18,308.51,4606.0,255.8142,255.8142,255.5406,255.8142,4606.0
2018-06-15 11:25:00,308.46,308.46,307.67,307.72,7033.0,255.7728,255.7728,255.1177,255.1592,7033.0
2018-06-15 11:30:00,307.8,307.87,307.62,307.68,4493.0,255.2255,255.2836,255.0763,255.126,4493.0
2018-06-15 11:35:00,307.65,307.95,307.54,307.86,4122.0,255.1011,255.3499,255.0099,255.2753,4122.0
2018-06-15 11:40:00,307.85,308.12,307.85,307.87,3449.0,255.267,255.4909,255.267,255.2836,3449.0
2018-06-15 11:45:00,307.95,308.15,307.53,307.76,7613.0,255.3499,255.5157,255.0016,255.1923,7613.0
2018-06-15 11:50:00,307.74,308.34,307.66,308.28,10365.0,255.1758,255.6733,255.1094,255.6235,10365.0
2018-06-15 11:55:00,308.38,308.38,308.15,308.24,4602.0,255.7064,255.7064,255.5157,255.5904,4602.0
2018-06-15 12:00:00,308.27,308.4,308.07,308.07,3451.0,255.6152,255.723,255.4494,255.4494,3451.0
2018-06-15 12:05:00,308.0,308.01,307.78,307.9,5442.0,255.3914,255.3996,255.2089,255.3084,5442.0
2018-06-15 12:10:00,307.84,308.28,307.84,308.12,5762.0,255.2587,255.6235,255.2587,255.4909,5762.0
2018-06-15 12:15:00,308.15,308.23,308.04,308.13,3616.0,255.5157,255.5821,255.4245,255.4992,3616.0
2018-06-15 12:20:00,308.16,308.22,307.77,307.77,8210.0,255.524,255.5738,255.2006,255.2006,8210.0
2018-06-15 12:25:00,307.79,308.0,307.68,307.99,6471.0,255.2172,255.3914,255.126,255.3831,6471.0
2018-06-15 12:30:00,307.97,308.42,307.97,308.29,3009.0,255.3665,255.7396,255.3665,255.6318,3009.0
2018-06-15 12:35:00,308.24,308.35,308.14,308.3,3237.0,255.5904,255.6816,255.5074,255.6401,3237.0
2018-06-15 12:40:00,308.25,308.4,308.25,308.26,2710.0,255.5987,255.723,255.5987,255.6069,2710.0
2018-06-15 12:45:00,308.2,308.45,308.15,308.37,5859.0,255.5572,255.7645,255.5157,255.6982,5859.0
2018-06-15 12:50:00,308.25,308.6,308.19,308.51,4297.0,255.5987,255.8889,255.5489,255.8142,4297.0
2018-06-15 12:55:00,308.36,308.75,308.31,308.74,4311.0,255.6899,256.0133,255.6484,256.005,4311.0
2018-06-15 13:00:00,308.66,308.95,308.53,308.95,6025.0,255.9386,256.1791,255.8308,256.1791,6025.0
2018-06-15 13:05:00,308.93,309.22,308.81,309.17,3265.0,256.1625,256.403,256.063,256.3615,3265.0
2018-06-15 13:10:00,309.1,309.1,308.73,308.73,3386.0,256.3035,256.3035,255.9967,255.9967,3386.0
2018-06-15 13:15:00,308.75,308.93,308.67,308.69,3699.0,256.0133,256.1625,255.9469,255.9635,3699.0
2018-06-15 13:20:00,308.77,308.82,308.61,308.82,3881.0,256.0298,256.0713,255.8972,256.0713,3881.0
2018-06-15 13:25:00,308.8,308.8,308.61,308.71,3500.0,256.0547,256.0547,255.8972,255.9801,3500.0
2018-06-15 13:30:00,308.71,308.81,308.61,308.81,3905.0,255.9801,256.063,255.8972,256.063,3905.0
2018-06-15 13:35:00,308.86,309.04,308.73,308.99,4242.0,256.1045,256.2537,255.9967,256.2123,4242.0
2018-06-15 13:40:00,308.97,309.08,308.62,308.85,8251.0,256.1957,256.2869,255.9055,256.0962,8251.0
2018-06-15 13:45:00,308.7,308.83,308.65,308.8,6015.0,255.9718,256.0796,255.9303,256.0547,6015.0
2018-06-15 13:50:00,308.83,309.01,308.82,308.91,6498.0,256.0796,256.2288,256.0713,256.1459,6498.0
2018-06-15 13:55:00,308.87,308.95,308.56,308.66,9376.0,256.1128,256.1791,255.8557,255.9386,9376.0
2018-06-15 14:00:00,308.57,308.76,308.57,308.71,4193.0,255.864,256.0215,255.864,255.9801,4193.0
2018-06-15 14:05:00,308.74,309.12,308.74,309.12,7735.0,256.005,256.3201,256.005,256.3201,7735.0
2018-06-15 14:10:00,309.17,309.18,308.91,308.99,6233.0,256.3615,256.3698,256.1459,256.2123,6233.0
2018-06-15 14:15:00,308.88,309.21,308.86,309.21,5382.0,256.121,256.3947,256.1045,256.3947,5382.0
2018-06-15 14:20:00,309.2,309.71,309.2,309.45,7652.0,256.3864,256.8093,256.3864,256.5937,7652.0
2018-06-15 14:25:00,309.47,310.0,309.33,309.88,6563.0,256.6103,257.0497,256.4942,256.9502,6563.0
2018-06-15 14:30:00,309.87,310.25,309.82,310.08,16420.0,256.9419,257.257,256.9005,257.1161,16420.0
2018-06-15 14:35:00,309.99,310.09,309.89,309.93,3219.0,257.0414,257.1244,256.9585,256.9917,3219.0
2018-06-15 14:40:00,309.96,310.09,309.68,309.91,4739.0,257.0166,257.1244,256.7844,256.9751,4739.0
2018-06-15 14:45:00,310.0,310.35,310.0,310.13,7961.0,257.0497,257.34,257.0497,257.1575,7961.0
2018-06-15 14:50:00,310.15,310.24,310.02,310.17,1380.0,257.1741,257.2487,257.0663,257.1907,1380.0
2018-06-15 14:55:00,310.32,310.32,310.01,310.02,5920.0,257.3151,257.3151,257.058,257.0663,5920.0
2018-06-15 15:00:00,309.99,310.02,309.68,309.84,6498.0,257.0414,257.0663,256.7844,256.9171,6498.0
2018-06-15 15:05:00,309.82,309.89,309.66,309.79,8069.0,256.9005,256.9585,256.7678,256.8756,8069.0
2018-06-15 15:10:00,309.74,309.79,309.62,309.75,3983.0,256.8342,256.8756,256.7346,256.8424,3983.0
2018-06-15 15:15:00,309.7,309.9,309.55,309.68,14651.0,256.801,256.9668,256.6766,256.7844,14651.0
2018-06-15 15:20:00,309.68,309.93,309.66,309.93,5947.0,256.7844,256.9917,256.7678,256.9917,5947.0
2018-06-15 15:25:00,309.89,310.07,309.79,309.97,10447.0,256.9585,257.1078,256.8756,257.0249,10447.0
2018-06-15 15:30:00,309.97,310.08,309.91,310.01,13247.0,257.0249,257.1161,256.9751,257.058,13247.0
2018-06-15 15:35:00,310.05,310.06,309.86,309.91,14751.0,257.0912,257.0995,256.9337,256.9751,14751.0
2018-06-15 15:40:00,309.87,310.0,309.79,309.94,13155.0,256.9419,257.0497,256.8756,257.0,13155.0
2018-06-15 15:45:00,310.03,310.2,309.96,310.2,24419.0,257.0746,257.2156,257.0166,257.2156,24419.0
2018-06-15 15:50:00,310.21,310.24,309.92,310.07,23443.0,257.2239,257.2487,256.9834,257.1078,23443.0
2018-06-15 15:55:00,310.07,310.36,309.56,310.11,94999.0,257.1078,257.3483,256.6849,257.141,94999.0
2018-06-18 09:30:00,307.05,308.0,306.0,306.92,33810.0,254.6036,255.3914,253.733,254.4958,33810.0
2018-06-18 09:35:00,307.12,308.22,307.1,308.22,8297.0,254.6617,255.5738,254.6451,255.5738,8297.0
2018-06-18 09:40:00,308.3,309.3,308.13,309.0,10249.0,255.6401,256.4693,255.4992,256.2205,10249.0
2018-06-18 09:45:00,309.15,309.63,309.12,309.53,16319.0,256.3449,256.7429,256.3201,256.66,16319.0
2018-06-18 09:50:00,309.45,309.54,308.81,308.81,12704.0,256.5937,256.6683,256.063,256.063,12704.0
2018-06-18 09:55:00,308.8,309.73,308.68,309.68,8114.0,256.0547,256.8259,255.9552,256.7844,8114.0
2018-06-18 10:00:00,309.57,309.79,309.23,309.54,11346.0,256.6932,256.8756,256.4113,256.6683,11346.0
2018-06-18 10:05:00,309.5,309.69,309.15,309.15,6112.0,256.6351,256.7927,256.3449,256.3449,6112.0
2018-06-18 10:10:00,309.1,309.75,309.0,309.75,3910.0,256.3035,256.8424,256.2205,256.8424,3910.0
2018-06-18 10:15:00,309.71,309.72,309.43,309.68,4486.0,256.8093,256.8176,256.5771,256.7844,4486.0
2018-06-18 10:20:00,309.56,309.65,308.99,309.52,8547.0,256.6849,256.7595,256.2123,256.6517,8547.0
2018-06-18 10:25:00,309.47,309.48,309.13,309.32,10919.0,256.6103,256.6186,256.3283,256.4859,10919.0
2018-06-18 10:30:00,309.3,309.55,309.29,309.37,17125.0,256.4693,256.6766,256.461,256.5274,17125.0
2018-06-18 10:35:00,309.35,309.81,309.11,309.67,21425.0,256.5108,256.8922,256.3118,256.7761,21425.0
2018-06-18 10:40:00,309.69,309.94,309.69,309.92,5171.0,256.7927,257.0,256.7927,256.9834,5171.0
2018-06-18 10:45:00,309.93,310.0,309.62,309.63,6784.0,256.9917,257.0497,256.7346,256.7429,6784.0
2018-06-18 10:50:00,309.59,309.6,309.19,309.4,6401.0,256.7098,256.7181,256.3781,256.5522,6401.0
2018-06-18 10:55:00,309.45,309.54,309.06,309.06,8865.0,256.5937,256.6683,256.2703,256.2703,8865.0
2018-06-18 11:00:00,309.1,309.16,308.9,309.11,22400.0,256.3035,256.3532,256.1376,256.3118,22400.0
2018-06-18 11:05:00,309.12,309.28,309.0,309.27,8096.0,256.3201,256.4527,256.2205,256.4444,8096.0
2018-06-18 11:10:00,309.43,309.8,309.31,309.31,5681.0,256.5771,256.8839,256.4776,256.4776,5681.0
2018-06-18 11:15:00,309.39,309.45,308.96,308.96,1912.0,256.5439,256.5937,256.1874,256.1874,1912.0
2018-06-18 11:20:00,308.96,309.0,308.71,308.9,10932.0,256.1874,256.2205,255.9801,256.1376,10932.0
2018-06-18 11:25:00,308.91,308.91,308.55,308.69,8675.0,256.1459,256.1459,255.8474,255.9635,8675.0
2018-06-18 11:30:00,308.69,308.76,308.34,308.36,16063.0,255.9635,256.0215,255.6733,255.6899,16063.0
2018-06-18 11:35:00,308.37,308.45,308.02,308.11,10536.0,255.6982,255.7645,255.4079,255.4826,10536.0
2018-06-18 11:40:00,308.12,308.15,307.85,308.07,17698.0,255.4909,255.5157,255.267,255.4494,17698.0
2018-06-18 11:45:00,308.0,308.51,307.94,308.1,15981.0,255.3914,255.8142,255.3416,255.4743,15981.0
2018-06-18 11:50:00,308.09,308.61,308.09,308.58,10482.0,255.466,255.8972,255.466,255.8723,10482.0
2018-06-18 11:55:00,308.57,308.57,307.95,308.03,9311.0,255.864,255.864,255.3499,255.4162,9311.0
2018-06-18 12:00:00,308.23,308.3,308.0,308.25,4542.0,255.5821,255.6401,255.3914,255.5987,4542.0
2018-06-18 12:05:00,308.44,308.69,308.36,308.69,9480.0,255.7562,255.9635,255.6899,255.9635,9480.0
2018-06-18 12:10:00,308.51,308.58,308.3,308.43,13477.0,255.8142,255.8723,255.6401,255.7479,13477.0
2018-06-18 12:15:00,308.49,308.53,308.02,308.02,8524.0,255.7977,255.8308,255.4079,255.4079,8524.0
2018-06-18 12:20:00,308.11,308.47,308.1,308.28,14622.0,255.4826,255.7811,255.4743,255.6235,14622.0
2018-06-18 12:25:00,308.29,308.3,308.02,308.14,3300.0,255.6318,255.6401,255.4079,255.5074,3300.0
2018-06-18 12:30:00,308.06,308.24,308.03,308.18,5104.0,255.4411,255.5904,255.4162,255.5406,5104.0
2018-06-18 12:35:00,308.18,308.18,307.95,308.07,9124.0,255.5406,255.5406,255.3499,255.4494,9124.0
2018-06-18 12:40:00,308.12,308.24,308.0,308.24,5424.0,255.4909,255.5904,255.3914,255.5904,5424.0
2018-06-18 12:45:00,308.18,308.31,308.07,308.07,8509.0,255.5406,255.6484,255.4494,255.4494,8509.0
2018-06-18 12:50:00,308.13,308.33,308.13,308.17,5001.0,255.4992,255.665,255.4992,255.5323,5001.0
2018-06-18 12:55:00,308.18,308.3,308.15,308.22,3570.0,255.5406,255.6401,255.5157,255.5738,3570.0
2018-06-18 13:00:00,308.26,308.31,308.06,308.25,10829.0,255.6069,255.6484,255.4411,255.5987,10829.0
2018-06-18 13:05:00,308.2,308.53,308.2,308.53,11732.0,255.5572,255.8308,255.5572,255.8308,11732.0
2018-06-18 13:10:00,308.56,308.57,308.3,308.36,6690.0,255.8557,255.864,255.6401,255.6899,6690.0
2018-06-18 13:15:00,308.36,308.43,308.26,308.3,2795.0,255.6899,255.7479,255.6069,255.6401,2795.0
2018-06-18 13:20:00,308.4,308.62,308.23,308.47,11072.0,255.723,255.9055,255.5821,255.7811,11072.0
2018-06-18 13:25:00,308.48,308.63,308.33,308.33,8105.0,255.7894,255.9137,255.665,255.665,8105.0
2018-06-18 13:30:00,308.29,308.43,308.24,308.33,2868.0,255.6318,255.7479,255.5904,255.665,2868.0
2018-06-18 13:35:00,308.37,308.4,308.29,308.33,5409.0,255.6982,255.723,255.6318,255.665,5409.0
2018-06-18 13:40:00,308.32,308.32,308.08,308.13,7636.0,255.6567,255.6567,255.4577,255.4992,7636.0
2018-06-18 13:45:00,308.1,308.25,308.1,308.2,4950.0,255.4743,255.5987,255.4743,255.5572,4950.0
2018-06-18 13:50:00,308.22,308.22,307.82,308.12,8398.0,255.5738,255.5738,255.2421,255.4909,8398.0
2018-06-18 13:55:00,308.03,308.28,307.86,308.19,6717.0,255.4162,255.6235,255.2753,255.5489,6717.0
2018-06-18 14:00:00,308.14,308.24,307.97,307.97,4147.0,255.5074,255.5904,255.3665,255.3665,4147.0
2018-06-18 14:05:00,307.98,308.25,307.84,308.23,13927.0,255.3748,255.5987,255.2587,255.5821,13927.0
2018-06-18 14:10:00,308.26,308.4,308.18,308.4,4420.0,255.6069,255.723,255.5406,255.723,4420.0
2018-06-18 14:15:00,308.35,308.93,308.35,308.93,4386.0,255.6816,256.1625,255.6816,256.1625,4386.0
2018-06-18 14:20:00,308.88,309.07,308.81,309.0,5813.0,256.121,256.2786,256.063,256.2205,5813.0
2018-06-18 14:25:00,308.95,309.06,308.8,308.94,4692.0,256.1791,256.2703,256.0547,256.1708,4692.0
2018-06-18 14:30:00,308.98,309.04,308.64,308.95,4500.0,256.204,256.2537,255.922,256.1791,4500.0
2018-06-18 14:35:00,309.06,309.14,308.98,309.09,4013.0,256.2703,256.3366,256.204,256.2952,4013.0
2018-06-18 14:40:00,309.08,309.31,309.06,309.31,2030.0,256.2869,256.4776,256.2703,256.4776,2030.0
2018-06-18 14:45:00,309.26,309.37,309.14,309.29,8568.0,256.4361,256.5274,256.3366,256.461,8568.0
2018-06-18 14:50:00,309.23,309.25,308.92,308.92,2689.0,256.4113,256.4278,256.1542,256.1542,2689.0
2018-06-18 14:55:00,308.76,309.0,308.69,308.71,4552.0,256.0215,256.2205,255.9635,255.9801,4552.0
2018-06-18 15:00:00,308.71,308.86,308.66,308.84,3065.0,255.9801,256.1045,255.9386,256.0879,3065.0
2018-06-18 15:05:00,308.85,308.88,308.76,308.83,5551.0,256.0962,256.121,256.0215,256.0796,5551.0
2018-06-18 15:10:00,308.78,308.89,308.69,308.87,5241.0,256.0381,256.1293,255.9635,256.1128,5241.0
2018-06-18 15:15:00,308.87,308.95,308.75,308.95,7568.0,256.1128,256.1791,256.0133,256.1791,7568.0
2018-06-18 15:20:00,308.97,308.98,308.88,308.92,7422.0,256.1957,256.204,256.121,256.1542,7422.0
2018-06-18 15:25:00,308.92,308.97,308.89,308.89,10321.0,256.1542,256.1957,256.1293,256.1293,10321.0
2018-06-18 15:30:00,308.87,309.15,308.77,309.04,9020.0,256.1128,256.3449,256.0298,256.2537,9020.0
2018-06-18 15:35:00,308.99,309.14,308.88,308.92,9337.0,256.2123,256.3366,256.121,256.1542,9337.0
2018-06-18 15:40:00,308.87,309.09,308.84,309.06,9923.0,256.1128,256.2952,256.0879,256.2703,9923.0
2018-06-18 15:45:00,309.06,309.41,309.05,309.41,17020.0,256.2703,256.5605,256.262,256.5605,17020.0
2018-06-18 15:50:00,309.37,309.67,309.28,309.63,23597.0,256.5274,256.7761,256.4527,256.7429,23597.0
2018-06-18 15:55:00,309.63,309.77,309.41,309.52,41649.0,256.7429,256.859,256.5605,256.6517,41649.0
2018-06-19 09:30:00,306.72,307.63,306.07,306.91,32671.0,254.33,255.0846,253.791,254.4875,32671.0
2018-06-19 09:35:00,307.15,307.15,305.62,307.05,19689.0,254.6865,254.6865,253.4179,254.6036,19689.0
2018-06-19 09:40:00,307.17,307.37,306.62,307.37,17952.0,254.7031,254.869,254.2471,254.869,17952.0
2018-06-19 09:45:00,307.05,307.18,306.66,307.18,8645.0,254.6036,254.7114,254.2802,254.7114,8645.0
2018-06-19 09:50:00,307.17,307.17,306.0,306.19,16328.0,254.7031,254.7031,253.733,253.8905,16328.0
2018-06-19 09:55:00,306.22,306.29,305.94,305.94,7046.0,253.9154,253.9734,253.6832,253.6832,7046.0
2018-06-19 10:00:00,305.73,306.0,305.23,305.81,10155.0,253.5091,253.733,253.0945,253.5754,10155.0
2018-06-19 10:05:00,305.81,306.11,305.44,305.77,9365.0,253.5754,253.8242,253.2686,253.5423,9365.0
2018-06-19 10:10:00,305.73,305.79,305.07,305.36,14880.0,253.5091,253.5588,252.9618,253.2023,14880.0
2018-06-19 10:15:00,305.26,305.51,305.01,305.01,15568.0,253.1194,253.3267,252.9121,252.9121,15568.0
2018-06-19 10:20:00,305.07,305.09,304.25,304.63,17791.0,252.9618,252.9784,252.2819,252.597,17791.0
2018-06-19 10:25:00,304.61,304.67,303.78,303.97,25457.0,252.5804,252.6301,251.8922,252.0497,25457.0
2018-06-19 10:30:00,303.85,304.94,303.85,304.81,4865.0,251.9502,252.854,251.9502,252.7462,4865.0
2018-06-19 10:35:00,304.83,305.36,304.77,305.1,19636.0,252.7628,253.2023,252.7131,252.9867,19636.0
2018-06-19 10:40:00,305.07,306.04,305.05,305.86,18434.0,252.9618,253.7661,252.9452,253.6169,18434.0
2018-06-19 10:45:00,305.93,306.6,305.89,306.44,9633.0,253.6749,254.2305,253.6418,254.0978,9633.0
2018-06-19 10:50:00,306.56,306.7,306.28,306.63,28181.0,254.1973,254.3134,253.9651,254.2554,28181.0
2018-06-19 10:55:00,306.62,306.72,306.09,306.19,10964.0,254.2471,254.33,253.8076,253.8905,10964.0
2018-06-19 11:00:00,306.27,306.27,305.93,306.15,10385.0,253.9569,253.9569,253.6749,253.8573,10385.0
2018-06-19 11:05:00,306.1,306.25,305.91,305.91,11490.0,253.8159,253.9403,253.6583,253.6583,11490.0
2018-06-19 11:10:00,306.01,306.07,305.91,306.0,11094.0,253.7413,253.791,253.6583,253.733,11094.0
2018-06-19 11:15:00,306.15,306.75,306.14,306.68,12364.0,253.8573,254.3549,253.8491,254.2968,12364.0
2018-06-19 11:20:00,306.68,306.89,306.63,306.69,19254.0,254.2968,254.471,254.2554,254.3051,19254.0
2018-06-19 11:25:00,306.75,306.75,305.88,306.02,11071.0,254.3549,254.3549,253.6335,253.7496,11071.0
2018-06-19 11:30:00,306.02,306.11,305.34,305.6,12207.0,253.7496,253.8242,253.1857,253.4013,12207.0
2018-06-19 11:35:00,305.68,305.72,305.32,305.32,7520.0,253.4676,253.5008,253.1691,253.1691,7520.0
2018-06-19 11:40:00,305.32,305.63,305.16,305.52,10714.0,253.1691,253.4262,253.0364,253.335,10714.0
2018-06-19 11:45:00,305.52,305.95,305.48,305.68,7180.0,253.335,253.6915,253.3018,253.4676,7180.0
2018-06-19 11:50:00,305.67,305.67,305.31,305.33,6022.0,253.4593,253.4593,253.1608,253.1774,6022.0
2018-06-19 11:55:00,305.28,305.48,305.18,305.37,7358.0,253.136,253.3018,253.053,253.2106,7358.0
2018-06-19 12:00:00,305.36,305.36,304.87,305.12,7250.0,253.2023,253.2023,252.796,253.0033,7250.0
2018-06-19 12:05:00,305.13,305.2,304.97,305.11,4768.0,253.0116,253.0696,252.8789,252.995,4768.0
2018-06-19 12:10:00,305.06,305.06,304.23,304.23,8723.0,252.9535,252.9535,252.2653,252.2653,8723.0
2018-06-19 12:15:00,304.23,304.56,304.23,304.36,6499.0,252.2653,252.5389,252.2653,252.3731,6499.0
2018-06-19 12:20:00,304.34,304.46,303.92,304.46,18658.0,252.3565,252.456,252.0082,252.456,18658.0
2018-06-19 12:25:00,304.58,304.79,304.44,304.44,12730.0,252.5555,252.7296,252.4394,252.4394,12730.0
2018-06-19 12:30:00,304.54,304.54,304.02,304.08,4481.0,252.5223,252.5223,252.0912,252.1409,4481.0
2018-06-19 12:35:00,304.01,304.15,303.68,304.06,11022.0,252.0829,252.199,251.8092,252.1243,11022.0
2018-06-19 12:40:00,304.01,304.16,303.82,303.98,11159.0,252.0829,252.2073,251.9253,252.058,11159.0
2018-06-19 12:45:00,304.08,304.28,304.01,304.12,10233.0,252.1409,252.3068,252.0829,252.1741,10233.0
2018-06-19 12:50:00,304.15,304.48,304.15,304.43,1803.0,252.199,252.4726,252.199,252.4311,1803.0
2018-06-19 12:55:00,304.52,304.87,304.51,304.87,5956.0,252.5058,252.796,252.4975,252.796,5956.0
2018-06-19 13:00:00,304.88,305.03,304.74,304.74,5346.0,252.8043,252.9287,252.6882,252.6882,5346.0
2018-06-19 13:05:00,304.72,305.06,304.71,304.87,3194.0,252.6716,252.9535,252.6633,252.796,3194.0
2018-06-19 13:10:00,304.92,305.04,304.7,304.93,5593.0,252.8374,252.9369,252.655,252.8457,5593.0
2018-06-19 13:15:00,305.0,305.01,304.64,304.64,4727.0,252.9038,252.9121,252.6053,252.6053,4727.0
2018-06-19 13:20:00,304.58,304.62,304.43,304.48,3107.0,252.5555,252.5887,252.4311,252.4726,3107.0
2018-06-19 13:25:00,304.55,304.56,304.39,304.49,5217.0,252.5306,252.5389,252.398,252.4809,5217.0
2018-06-19 13:30:00,304.41,304.41,304.2,304.36,8588.0,252.4146,252.4146,252.2404,252.3731,8588.0
2018-06-19 13:35:00,304.34,304.46,304.29,304.46,11359.0,252.3565,252.456,252.3151,252.456,11359.0
2018-06-19 13:40:00,304.48,304.66,304.48,304.57,3490.0,252.4726,252.6219,252.4726,252.5472,3490.0
2018-06-19 13:45:00,304.63,304.78,304.48,304.78,11681.0,252.597,252.7214,252.4726,252.7214,11681.0
2018-06-19 13:50:00,304.84,304.97,304.73,304.82,5006.0,252.7711,252.8789,252.6799,252.7545,5006.0
2018-06-19 13:55:00,304.79,304.8,304.64,304.66,5301.0,252.7296,252.7379,252.6053,252.6219,5301.0
2018-06-19 14:00:00,304.64,304.86,304.51,304.86,4105.0,252.6053,252.7877,252.4975,252.7877,4105.0
2018-06-19 14:05:00,304.91,305.09,304.82,304.97,15260.0,252.8292,252.9784,252.7545,252.8789,15260.0
2018-06-19 14:10:00,304.97,304.97,304.36,304.44,7677.0,252.8789,252.8789,252.3731,252.4394,7677.0
2018-06-19 14:15:00,304.47,304.6,304.35,304.51,7632.0,252.4643,252.5721,252.3648,252.4975,7632.0
2018-06-19 14:20:00,304.5,304.53,304.25,304.25,9906.0,252.4892,252.5141,252.2819,252.2819,9906.0
2018-06-19 14:25:00,304.25,304.27,303.89,303.96,10917.0,252.2819,252.2985,251.9834,252.0414,10917.0
2018-06-19 14:30:00,303.96,304.01,303.5,303.56,12707.0,252.0414,252.0829,251.66,251.7097,12707.0
2018-06-19 14:35:00,303.61,303.62,303.11,303.23,11385.0,251.7512,251.7595,251.3366,251.4361,11385.0
2018-06-19 14:40:00,303.19,303.38,303.07,303.28,22154.0,251.4029,251.5605,251.3034,251.4776,22154.0
2018-06-19 14:45:00,303.28,303.5,303.19,303.3,13637.0,251.4776,251.66,251.4029,251.4942,13637.0
2018-06-19 14:50:00,303.32,303.6,303.26,303.32,7597.0,251.5107,251.7429,251.461,251.5107,7597.0
2018-06-19 14:55:00,303.3,303.51,302.92,302.99,25802.0,251.4942,251.6683,251.1791,251.2371,25802.0
2018-06-19 15:00:00,302.98,303.13,302.96,303.03,24279.0,251.2288,251.3532,251.2122,251.2703,24279.0
2018-06-19 15:05:00,303.02,303.17,302.93,302.98,14358.0,251.262,251.3864,251.1873,251.2288,14358.0
2018-06-19 15:10:00,302.99,303.01,302.79,302.79,28564.0,251.2371,251.2537,251.0713,251.0713,28564.0
2018-06-19 15:15:00,302.89,302.92,302.55,302.56,29191.0,251.1542,251.1791,250.8723,250.8805,29191.0
2018-06-19 15:20:00,302.58,302.59,302.18,302.18,23665.0,250.8971,250.9054,250.5655,250.5655,23665.0
2018-06-19 15:25:00,302.07,302.38,302.05,302.3,19904.0,250.4742,250.7313,250.4577,250.665,19904.0
2018-06-19 15:30:00,302.23,302.24,301.65,301.99,25451.0,250.6069,250.6152,250.126,250.4079,25451.0
2018-06-19 15:35:00,301.97,302.3,301.97,302.27,21774.0,250.3913,250.665,250.3913,250.6401,21774.0
2018-06-19 15:40:00,302.2,302.2,301.81,302.05,13154.0,250.582,250.582,250.2587,250.4577,13154.0
2018-06-19 15:45:00,302.03,302.03,301.66,301.71,18010.0,250.4411,250.4411,250.1343,250.1757,18010.0
2018-06-19 15:50:00,301.71,302.25,301.71,302.14,26076.0,250.1757,250.6235,250.1757,250.5323,26076.0
2018-06-19 15:55:00,302.15,302.44,302.13,302.41,52307.0,250.5406,250.781,250.524,250.7562,52307.0
2018-06-20 09:30:00,302.37,303.14,301.23,302.65,79393.0,250.723,251.3615,249.7777,250.9552,79393.0
2018-06-20 09:35:00,302.63,303.45,302.49,302.69,23007.0,250.9386,251.6185,250.8225,250.9883,23007.0
2018-06-20 09:40:00,302.68,303.0,301.66,301.88,17328.0,250.9801,251.2454,250.1343,250.3167,17328.0
2018-06-20 09:45:00,301.92,303.07,301.92,303.05,33435.0,250.3499,251.3034,250.3499,251.2869,33435.0
2018-06-20 09:50:00,303.2,303.63,302.75,302.83,18412.0,251.4112,251.7678,251.0381,251.1044,18412.0
2018-06-20 09:55:00,303.0,303.79,302.51,303.45,31191.0,251.2454,251.9005,250.8391,251.6185,31191.0
2018-06-20 10:00:00,303.5,303.62,302.42,303.57,28738.0,251.66,251.7595,250.7645,251.718,28738.0
2018-06-20 10:05:00,303.43,304.97,303.42,304.28,41508.0,251.6019,252.8789,251.5937,252.3068,41508.0
2018-06-20 10:10:00,304.19,304.58,303.81,304.19,28695.0,252.2321,252.5555,251.917,252.2321,28695.0
2018-06-20 10:15:00,304.24,304.72,304.13,304.39,25778.0,252.2736,252.6716,252.1824,252.398,25778.0
2018-06-20 10:20:00,304.48,304.57,303.82,303.92,22211.0,252.4726,252.5472,251.9253,252.0082,22211.0
2018-06-20 10:25:00,304.06,304.5,303.99,304.23,19958.0,252.1243,252.4892,252.0663,252.2653,19958.0
2018-06-20 10:30:00,304.23,304.36,303.84,304.19,24003.0,252.2653,252.3731,251.9419,252.2321,24003.0
2018-06-20 10:35:00,304.33,304.35,303.79,304.19,26343.0,252.3482,252.3648,251.9005,252.2321,26343.0
2018-06-20 10:40:00,304.2,304.37,303.82,304.03,35179.0,252.2404,252.3814,251.9253,252.0995,35179.0
2018-06-20 10:45:00,303.99,304.17,303.4,303.58,10523.0,252.0663,252.2155,251.5771,251.7263,10523.0
2018-06-20 10:50:00,303.41,303.94,303.41,303.94,7085.0,251.5854,252.0248,251.5854,252.0248,7085.0
2018-06-20 10:55:00,303.88,303.95,303.28,303.94,10979.0,251.9751,252.0331,251.4776,252.0248,10979.0
2018-06-20 11:00:00,303.87,303.87,303.05,303.29,8216.0,251.9668,251.9668,251.2869,251.4859,8216.0
2018-06-20 11:05:00,303.29,303.56,303.14,303.41,5901.0,251.4859,251.7097,251.3615,251.5854,5901.0
2018-06-20 11:10:00,303.5,303.66,303.0,303.25,8344.0,251.66,251.7927,251.2454,251.4527,8344.0
2018-06-20 11:15:00,303.31,303.31,302.5,302.67,15512.0,251.5024,251.5024,250.8308,250.9718,15512.0
2018-06-20 11:20:00,302.69,302.91,302.59,302.7,6878.0,250.9883,251.1708,250.9054,250.9966,6878.0
2018-06-20 11:25:00,302.82,303.09,302.69,303.07,5377.0,251.0961,251.32,250.9883,251.3034,5377.0
2018-06-20 11:30:00,303.06,303.13,302.54,302.63,6985.0,251.2951,251.3532,250.864,250.9386,6985.0
2018-06-20 11:35:00,302.53,302.86,302.32,302.37,9347.0,250.8557,251.1293,250.6815,250.723,9347.0
2018-06-20 11:40:00,302.25,302.51,302.11,302.41,8497.0,250.6235,250.8391,250.5074,250.7562,8497.0
2018-06-20 11:45:00,302.41,302.52,302.09,302.26,10853.0,250.7562,250.8474,250.4908,250.6318,10853.0
2018-06-20 11:50:00,302.3,302.43,302.02,302.17,20728.0,250.665,250.7728,250.4328,250.5572,20728.0
2018-06-20 11:55:00,302.22,302.96,302.04,302.91,13423.0,250.5986,251.2122,250.4494,251.1708,13423.0
2018-06-20 12:00:00,302.94,303.98,302.89,303.83,24651.0,251.1956,252.058,251.1542,251.9336,24651.0
2018-06-20 12:05:00,303.84,303.95,303.12,303.12,16388.0,251.9419,252.0331,251.3449,251.3449,16388.0
2018-06-20 12:10:00,303.14,303.45,303.14,303.43,4014.0,251.3615,251.6185,251.3615,251.6019,4014.0
2018-06-20 12:15:00,303.45,303.68,303.45,303.58,3774.0,251.6185,251.8092,251.6185,251.7263,3774.0
2018-06-20 12:20:00,303.57,303.57,303.11,303.35,18393.0,251.718,251.718,251.3366,251.5356,18393.0
2018-06-20 12:25:00,303.27,303.88,303.26,303.86,11080.0,251.4693,251.9751,251.461,251.9585,11080.0
2018-06-20 12:30:00,303.86,303.88,303.65,303.8,15122.0,251.9585,251.9751,251.7844,251.9087,15122.0
2018-06-20 12:35:00,303.81,303.94,303.76,303.9,13571.0,251.917,252.0248,251.8756,251.9917,13571.0
2018-06-20 12:40:00,303.9,303.9,303.48,303.63,7653.0,251.9917,251.9917,251.6434,251.7678,7653.0
2018-06-20 12:45:00,303.69,303.85,303.54,303.81,5980.0,251.8175,251.9502,251.6932,251.917,5980.0
2018-06-20 12:50:00,303.8,303.81,303.62,303.62,5622.0,251.9087,251.917,251.7595,251.7595,5622.0
2018-06-20 12:55:00,303.57,303.66,303.39,303.55,7474.0,251.718,251.7927,251.5688,251.7014,7474.0
2018-06-20 13:00:00,303.56,303.64,303.16,303.36,19161.0,251.7097,251.7761,251.3781,251.5439,19161.0
2018-06-20 13:05:00,303.23,303.56,303.23,303.29,8181.0,251.4361,251.7097,251.4361,251.4859,8181.0
2018-06-20 13:10:00,303.35,303.4,302.79,303.2,9778.0,251.5356,251.5771,251.0713,251.4112,9778.0
2018-06-20 13:15:00,303.07,303.23,302.89,302.89,3131.0,251.3034,251.4361,251.1542,251.1542,3131.0
2018-06-20 13:20:00,302.87,303.02,302.74,302.95,9370.0,251.1376,251.262,251.0298,251.2039,9370.0
2018-06-20 13:25:00,302.96,302.97,302.73,302.76,4251.0,251.2122,251.2205,251.0215,251.0464,4251.0
2018-06-20 13:30:00,302.84,302.96,302.73,302.92,5084.0,251.1127,251.2122,251.0215,251.1791,5084.0
2018-06-20 13:35:00,302.92,303.0,302.86,302.96,2942.0,251.1791,251.2454,251.1293,251.2122,2942.0
2018-06-20 13:40:00,302.78,302.84,302.66,302.84,3614.0,251.063,251.1127,250.9635,251.1127,3614.0
2018-06-20 13:45:00,302.74,302.84,302.34,302.44,9981.0,251.0298,251.1127,250.6981,250.781,9981.0
2018-06-20 13:50:00,302.39,302.86,302.39,302.82,5687.0,250.7396,251.1293,250.7396,251.0961,5687.0
2018-06-20 13:55:00,302.76,302.89,302.73,302.85,4070.0,251.0464,251.1542,251.0215,251.121,4070.0
2018-06-20 14:00:00,302.82,303.01,302.66,302.73,5930.0,251.0961,251.2537,250.9635,251.0215,5930.0
2018-06-20 14:05:00,302.7,302.99,302.63,302.97,5029.0,250.9966,251.2371,250.9386,251.2205,5029.0
2018-06-20 14:10:00,302.94,303.16,302.82,303.16,4620.0,251.1956,251.3781,251.0961,251.3781,4620.0
2018-06-20 14:15:00,303.17,303.3,303.06,303.12,5924.0,251.3864,251.4942,251.2951,251.3449,5924.0
2018-06-20 14:20:00,303.13,303.18,302.97,303.18,5899.0,251.3532,251.3946,251.2205,251.3946,5899.0
2018-06-20 14:25:00,303.18,303.21,302.99,303.21,8742.0,251.3946,251.4195,251.2371,251.4195,8742.0
2018-06-20 14:30:00,303.14,303.19,303.0,303.0,5116.0,251.3615,251.4029,251.2454,251.2454,5116.0
2018-06-20 14:35:00,302.91,303.03,302.91,302.95,5058.0,251.1708,251.2703,251.1708,251.2039,5058.0
2018-06-20 14:40:00,302.92,302.94,302.56,302.81,8961.0,251.1791,251.1956,250.8805,251.0878,8961.0
2018-06-20 14:45:00,302.78,303.11,302.78,302.94,11939.0,251.063,251.3366,251.063,251.1956,11939.0
2018-06-20 14:50:00,303.01,303.02,302.69,302.85,4633.0,251.2537,251.262,250.9883,251.121,4633.0
2018-06-20 14:55:00,302.85,302.86,302.44,302.44,5681.0,251.121,251.1293,250.781,250.781,5681.0
2018-06-20 15:00:00,302.53,302.53,302.25,302.42,7008.0,250.8557,250.8557,250.6235,250.7645,7008.0
2018-06-20 15:05:00,302.43,302.81,302.32,302.79,10216.0,250.7728,251.0878,250.6815,251.0713,10216.0
2018-06-20 15:10:00,302.76,303.12,302.76,303.12,7743.0,251.0464,251.3449,251.0464,251.3449,7743.0
2018-06-20 15:15:00,303.04,303.09,303.01,303.09,5382.0,251.2786,251.32,251.2537,251.32,5382.0
2018-06-20 15:20:00,303.02,303.07,302.76,302.9,10302.0,251.262,251.3034,251.0464,251.1625,10302.0
2018-06-20 15:25:00,302.95,303.12,302.94,302.95,21435.0,251.2039,251.3449,251.1956,251.2039,21435.0
2018-06-20 15:30:00,302.94,303.05,302.86,302.96,8839.0,251.1956,251.2869,251.1293,251.2122,8839.0
2018-06-20 15:35:00,303.0,303.01,302.78,302.87,11182.0,251.2454,251.2537,251.063,251.1376,11182.0
2018-06-20 15:40:00,302.86,302.89,302.58,302.63,9081.0,251.1293,251.1542,250.8971,250.9386,9081.0
2018-06-20 15:45:00,302.63,303.01,302.57,302.88,27605.0,250.9386,251.2537,250.8888,251.1459,27605.0
2018-06-20 15:50:00,302.92,302.93,302.7,302.91,42391.0,251.1791,251.1873,250.9966,251.1708,42391.0
2018-06-20 15:55:00,302.89,302.92,302.59,302.88,99444.0,251.1542,251.1791,250.9054,251.1459,99444.0
2018-06-21 09:30:00,302.65,302.86,301.4,301.54,50848.0,250.9552,251.1293,249.9187,250.0348,50848.0
2018-06-21 09:35:00,301.68,302.06,300.75,300.97,25924.0,250.1509,250.466,249.3797,249.5621,25924.0
2018-06-21 09:40:00,300.8,300.99,299.01,300.06,49622.0,249.4212,249.5787,247.9369,248.8076,49622.0
2018-06-21 09:45:00,300.19,300.98,300.04,300.35,18538.0,248.9154,249.5704,248.791,249.048,18538.0
2018-06-21 09:50:00,300.35,300.35,299.01,299.63,29338.0,249.048,249.048,247.9369,248.451,29338.0
2018-06-21 09:55:00,299.65,299.69,298.1,298.23,47310.0,248.4676,248.5008,247.1823,247.2901,47310.0
2018-06-21 10:00:00,298.19,299.42,298.19,299.21,11754.0,247.257,248.2769,247.257,248.1028,11754.0
2018-06-21 10:05:00,299.28,299.68,298.54,298.8,19620.0,248.1608,248.4925,247.5472,247.7628,19620.0
2018-06-21 10:10:00,298.69,299.71,298.69,299.43,14708.0,247.6716,248.5173,247.6716,248.2852,14708.0
2018-06-21 10:15:00,299.44,299.58,299.15,299.16,16731.0,248.2935,248.4096,248.053,248.0613,16731.0
2018-06-21 10:20:00,299.11,299.29,299.03,299.11,16929.0,248.0198,248.1691,247.9535,248.0198,16929.0
2018-06-21 10:25:00,299.11,299.34,298.83,299.28,30039.0,248.0198,248.2105,247.7877,248.1608,30039.0
2018-06-21 10:30:00,299.41,299.84,299.23,299.82,15360.0,248.2686,248.6251,248.1193,248.6086,15360.0
2018-06-21 10:35:00,299.84,299.84,299.14,299.14,27243.0,248.6251,248.6251,248.0447,248.0447,27243.0
2018-06-21 10:40:00,299.06,299.87,299.06,299.42,7751.0,247.9784,248.65,247.9784,248.2769,7751.0
2018-06-21 10:45:00,299.31,299.86,299.13,299.8,9711.0,248.1857,248.6417,248.0364,248.592,9711.0
2018-06-21 10:50:00,299.75,299.76,299.5,299.75,8029.0,248.5505,248.5588,248.3432,248.5505,8029.0
2018-06-21 10:55:00,299.83,299.94,299.43,299.47,13864.0,248.6169,248.7081,248.2852,248.3183,13864.0
2018-06-21 11:00:00,299.46,300.26,299.42,300.12,46604.0,248.3101,248.9734,248.2769,248.8573,46604.0
2018-06-21 11:05:00,300.18,300.46,300.08,300.08,13434.0,248.9071,249.1392,248.8241,248.8241,13434.0
2018-06-21 11:10:00,299.97,300.18,299.86,300.18,34116.0,248.7329,248.9071,248.6417,248.9071,34116.0
2018-06-21 11:15:00,300.14,300.47,300.14,300.36,18600.0,248.8739,249.1475,248.8739,249.0563,18600.0
2018-06-21 11:20:00,300.28,300.76,300.28,300.72,30729.0,248.99,249.388,248.99,249.3548,30729.0
2018-06-21 11:25:00,300.59,300.87,300.5,300.61,37503.0,249.247,249.4792,249.1724,249.2636,37503.0
2018-06-21 11:30:00,300.67,301.05,300.52,300.88,15821.0,249.3134,249.6285,249.189,249.4875,15821.0
2018-06-21 11:35:00,300.92,301.24,300.92,301.11,38955.0,249.5207,249.786,249.5207,249.6782,38955.0
2018-06-21 11:40:00,301.05,301.1,300.6,300.75,16898.0,249.6285,249.6699,249.2553,249.3797,16898.0
2018-06-21 11:45:00,300.81,300.84,300.46,300.68,9058.0,249.4295,249.4543,249.1392,249.3217,9058.0
2018-06-21 11:50:00,300.71,300.91,300.6,300.91,8593.0,249.3465,249.5124,249.2553,249.5124,8593.0
2018-06-21 11:55:00,300.98,301.19,300.95,301.06,8182.0,249.5704,249.7446,249.5455,249.6368,8182.0
2018-06-21 12:00:00,300.95,301.12,300.53,300.53,8821.0,249.5455,249.6865,249.1973,249.1973,8821.0
2018-06-21 12:05:00,300.55,300.85,300.55,300.85,3121.0,249.2139,249.4626,249.2139,249.4626,3121.0
2018-06-21 12:10:00,300.84,301.1,300.78,301.1,9802.0,249.4543,249.6699,249.4046,249.6699,9802.0
2018-06-21 12:15:00,301.02,301.27,300.99,301.22,7316.0,249.6036,249.8109,249.5787,249.7694,7316.0
2018-06-21 12:20:00,301.23,301.38,301.07,301.33,14613.0,249.7777,249.9021,249.6451,249.8606,14613.0
2018-06-21 12:25:00,301.34,301.41,301.29,301.32,3977.0,249.8689,249.927,249.8275,249.8523,3977.0
2018-06-21 12:30:00,301.36,301.41,301.23,301.37,10480.0,249.8855,249.927,249.7777,249.8938,10480.0
2018-06-21 12:35:00,301.45,301.49,301.27,301.44,5005.0,249.9601,249.9933,249.8109,249.9519,5005.0
2018-06-21 12:40:00,301.37,301.57,301.26,301.57,6546.0,249.8938,250.0596,249.8026,250.0596,6546.0
2018-06-21 12:45:00,301.54,301.76,301.43,301.76,7177.0,250.0348,250.2172,249.9436,250.2172,7177.0
2018-06-21 12:50:00,301.78,301.84,301.66,301.72,2981.0,250.2338,250.2835,250.1343,250.184,2981.0
2018-06-21 12:55:00,301.72,301.86,301.65,301.72,18843.0,250.184,250.3001,250.126,250.184,18843.0
2018-06-21 13:00:00,301.71,301.71,301.17,301.18,8008.0,250.1757,250.1757,249.728,249.7363,8008.0
2018-06-21 13:05:00,301.25,301.32,300.88,301.01,20393.0,249.7943,249.8523,249.4875,249.5953,20393.0
2018-06-21 13:10:00,301.1,301.31,301.08,301.15,12256.0,249.6699,249.8441,249.6533,249.7114,12256.0
2018-06-21 13:15:00,301.1,301.32,301.05,301.26,9111.0,249.6699,249.8523,249.6285,249.8026,9111.0
2018-06-21 13:20:00,301.32,301.52,301.26,301.4,4949.0,249.8523,250.0182,249.8026,249.9187,4949.0
2018-06-21 13:25:00,301.36,301.38,301.24,301.36,5303.0,249.8855,249.9021,249.786,249.8855,5303.0
2018-06-21 13:30:00,301.44,301.44,301.01,301.05,7165.0,249.9519,249.9519,249.5953,249.6285,7165.0
2018-06-21 13:35:00,301.12,301.43,301.11,301.33,5355.0,249.6865,249.9436,249.6782,249.8606,5355.0
2018-06-21 13:40:00,301.39,301.48,301.29,301.31,5258.0,249.9104,249.985,249.8275,249.8441,5258.0
2018-06-21 13:45:00,301.35,301.44,301.28,301.37,5062.0,249.8772,249.9519,249.8192,249.8938,5062.0
2018-06-21 13:50:00,301.37,301.37,301.1,301.29,10347.0,249.8938,249.8938,249.6699,249.8275,10347.0
2018-06-21 13:55:00,301.21,301.35,301.13,301.28,12754.0,249.7611,249.8772,249.6948,249.8192,12754.0
2018-06-21 14:00:00,301.28,301.42,301.21,301.21,8147.0,249.8192,249.9353,249.7611,249.7611,8147.0
2018-06-21 14:05:00,301.23,301.32,301.16,301.22,6204.0,249.7777,249.8523,249.7197,249.7694,6204.0
2018-06-21 14:10:00,301.17,301.89,301.17,301.78,18235.0,249.728,250.325,249.728,250.2338,18235.0
2018-06-21 14:15:00,301.88,302.02,301.72,301.74,9937.0,250.3167,250.4328,250.184,250.2006,9937.0
2018-06-21 14:20:00,301.63,301.79,301.46,301.5,17562.0,250.1094,250.2421,249.9684,250.0016,17562.0
2018-06-21 14:25:00,301.43,301.53,301.0,301.0,5495.0,249.9436,250.0265,249.587,249.587,5495.0
2018-06-21 14:30:00,301.03,301.17,301.01,301.02,5535.0,249.6119,249.728,249.5953,249.6036,5535.0
2018-06-21 14:35:00,301.08,301.28,300.9,300.93,6166.0,249.6533,249.8192,249.5041,249.529,6166.0
2018-06-21 14:40:00,300.91,301.0,300.78,300.95,7179.0,249.5124,249.587,249.4046,249.5455,7179.0
2018-06-21 14:45:00,300.95,301.07,300.93,301.07,5160.0,249.5455,249.6451,249.529,249.6451,5160.0
2018-06-21 14:50:00,301.05,301.05,300.82,300.82,6477.0,249.6285,249.6285,249.4378,249.4378,6477.0
2018-06-21 14:55:00,300.85,300.91,300.64,300.73,4257.0,249.4626,249.5124,249.2885,249.3631,4257.0
2018-06-21 15:00:00,300.58,300.66,300.23,300.34,24824.0,249.2387,249.3051,248.9485,249.0397,24824.0
2018-06-21 15:05:00,300.27,300.85,300.27,300.84,8178.0,248.9817,249.4626,248.9817,249.4543,8178.0
2018-06-21 15:10:00,300.82,300.9,300.69,300.9,3510.0,249.4378,249.5041,249.33,249.5041,3510.0
2018-06-21 15:15:00,300.83,300.83,300.38,300.42,10673.0,249.446,249.446,249.0729,249.1061,10673.0
2018-06-21 15:20:00,300.38,300.38,299.87,300.21,16488.0,249.0729,249.0729,248.65,248.9319,16488.0
2018-06-21 15:25:00,300.23,300.9,300.22,300.53,9167.0,248.9485,249.5041,248.9402,249.1973,9167.0
2018-06-21 15:30:00,300.62,300.62,300.19,300.31,6134.0,249.2719,249.2719,248.9154,249.0149,6134.0
2018-06-21 15:35:00,300.19,300.39,299.85,300.03,8933.0,248.9154,249.0812,248.6334,248.7827,8933.0
2018-06-21 15:40:00,300.13,300.13,299.88,300.07,7465.0,248.8656,248.8656,248.6583,248.8159,7465.0
2018-06-21 15:45:00,300.07,300.43,300.05,300.42,23021.0,248.8159,249.1144,248.7993,249.1061,23021.0
2018-06-21 15:50:00,300.3,300.54,300.3,300.4,15394.0,249.0066,249.2056,249.0066,249.0895,15394.0
2018-06-21 15:55:00,300.44,300.58,300.18,300.36,39231.0,249.1227,249.2387,248.9071,249.0563,39231.0
2018-06-22 09:30:00,301.38,301.72,300.82,301.0,28241.0,249.9021,250.184,249.4378,249.587,28241.0
2018-06-22 09:35:00,300.92,301.22,300.45,300.73,8677.0,249.5207,249.7694,249.131,249.3631,8677.0
2018-06-22 09:40:00,300.46,300.78,300.19,300.25,18345.0,249.1392,249.4046,248.9154,248.9651,18345.0
2018-06-22 09:45:00,300.17,300.39,299.66,300.29,7898.0,248.8988,249.0812,248.4759,248.9983,7898.0
2018-06-22 09:50:00,300.1,300.96,299.94,300.87,7045.0,248.8407,249.5538,248.7081,249.4792,7045.0
2018-06-22 09:55:00,300.78,301.01,300.78,300.99,4908.0,249.4046,249.5953,249.4046,249.5787,4908.0
2018-06-22 10:00:00,301.01,301.53,300.89,301.44,8586.0,249.5953,250.0265,249.4958,249.9519,8586.0
2018-06-22 10:05:00,301.32,301.81,301.32,301.44,8146.0,249.8523,250.2587,249.8523,249.9519,8146.0
2018-06-22 10:10:00,301.32,301.35,300.84,301.3,12673.0,249.8523,249.8772,249.4543,249.8358,12673.0
2018-06-22 10:15:00,301.25,301.27,301.0,301.25,8548.0,249.7943,249.8109,249.587,249.7943,8548.0
2018-06-22 10:20:00,301.2,301.43,301.09,301.11,15987.0,249.7528,249.9436,249.6616,249.6782,15987.0
2018-06-22 10:25:00,301.1,301.12,300.5,300.9,3858.0,249.6699,249.6865,249.1724,249.5041,3858.0
2018-06-22 10:30:00,300.86,301.17,300.81,301.13,7033.0,249.4709,249.728,249.4295,249.6948,7033.0
2018-06-22 10:35:00,301.21,301.24,300.67,300.76,4915.0,249.7611,249.786,249.3134,249.388,4915.0
2018-06-22 10:40:00,300.83,301.14,300.8,301.07,3637.0,249.446,249.7031,249.4212,249.6451,3637.0
2018-06-22 10:45:00,301.19,301.22,300.52,300.64,8519.0,249.7446,249.7694,249.189,249.2885,8519.0
2018-06-22 10:50:00,300.47,300.65,300.36,300.6,7778.0,249.1475,249.2968,249.0563,249.2553,7778.0
2018-06-22 10:55:00,300.54,300.7,300.34,300.68,9955.0,249.2056,249.3382,249.0397,249.3217,9955.0
2018-06-22 11:00:00,300.7,300.7,300.28,300.6,5350.0,249.3382,249.3382,248.99,249.2553,5350.0
2018-06-22 11:05:00,300.55,300.56,300.12,300.26,9139.0,249.2139,249.2222,248.8573,248.9734,9139.0
2018-06-22 11:10:00,300.25,300.6,300.22,300.51,3199.0,248.9651,249.2553,248.9402,249.1807,3199.0
2018-06-22 11:15:00,300.52,300.73,300.44,300.73,7529.0,249.189,249.3631,249.1227,249.3631,7529.0
2018-06-22 11:20:00,300.75,300.75,300.14,300.14,3522.0,249.3797,249.3797,248.8739,248.8739,3522.0
2018-06-22 11:25:00,300.11,300.5,300.11,300.39,7611.0,248.849,249.1724,248.849,249.0812,7611.0
2018-06-22 11:30:00,300.38,300.38,299.86,300.07,11394.0,249.0729,249.0729,248.6417,248.8159,11394.0
2018-06-22 11:35:00,300.18,300.2,299.95,300.0,7689.0,248.9071,248.9237,248.7164,248.7578,7689.0
2018-06-22 11:40:00,300.01,300.02,299.78,299.94,8096.0,248.7661,248.7744,248.5754,248.7081,8096.0
2018-06-22 11:45:00,299.85,299.95,299.71,299.91,5147.0,248.6334,248.7164,248.5173,248.6832,5147.0
2018-06-22 11:50:00,300.04,300.22,300.04,300.05,8731.0,248.791,248.9402,248.791,248.7993,8731.0
2018-06-22 11:55:00,300.05,300.05,299.81,299.95,6065.0,248.7993,248.7993,248.6003,248.7164,6065.0
2018-06-22 12:00:00,299.98,299.98,299.6,299.91,4129.0,248.7412,248.7412,248.4261,248.6832,4129.0
2018-06-22 12:05:00,299.81,299.83,299.64,299.72,4192.0,248.6003,248.6169,248.4593,248.5256,4192.0
2018-06-22 12:10:00,299.7,300.24,299.69,300.2,7443.0,248.5091,248.9568,248.5008,248.9237,7443.0
2018-06-22 12:15:00,300.22,300.28,299.99,300.08,14046.0,248.9402,248.99,248.7495,248.8241,14046.0
2018-06-22 12:20:00,300.05,300.05,299.8,299.95,7498.0,248.7993,248.7993,248.592,248.7164,7498.0
2018-06-22 12:25:00,299.96,300.1,299.9,300.01,9553.0,248.7246,248.8407,248.6749,248.7661,9553.0
2018-06-22 12:30:00,299.97,299.97,299.8,299.94,2146.0,248.7329,248.7329,248.592,248.7081,2146.0
2018-06-22 12:35:00,299.95,299.95,299.82,299.9,4014.0,248.7164,248.7164,248.6086,248.6749,4014.0
2018-06-22 12:40:00,299.9,300.06,299.8,300.01,10447.0,248.6749,248.8076,248.592,248.7661,10447.0
2018-06-22 12:45:00,300.08,300.16,299.9,300.13,12140.0,248.8241,248.8905,248.6749,248.8656,12140.0
2018-06-22 12:50:00,300.14,300.27,300.14,300.14,3189.0,248.8739,248.9817,248.8739,248.8739,3189.0
2018-06-22 12:55:00,300.15,300.23,300.05,300.2,4456.0,248.8822,248.9485,248.7993,248.9237,4456.0
2018-06-22 13:00:00,300.12,300.25,300.11,300.2,6681.0,248.8573,248.9651,248.849,248.9237,6681.0
2018-06-22 13:05:00,300.22,300.22,300.0,300.15,7400.0,248.9402,248.9402,248.7578,248.8822,7400.0
2018-06-22 13:10:00,300.17,300.73,300.15,300.25,8215.0,248.8988,249.3631,248.8822,248.9651,8215.0
2018-06-22 13:15:00,300.36,300.41,300.22,300.37,5491.0,249.0563,249.0978,248.9402,249.0646,5491.0
2018-06-22 13:20:00,300.27,300.47,300.27,300.44,4214.0,248.9817,249.1475,248.9817,249.1227,4214.0
2018-06-22 13:25:00,300.42,300.47,300.37,300.47,2539.0,249.1061,249.1475,249.0646,249.1475,2539.0
2018-06-22 13:30:00,300.42,300.46,300.23,300.37,3754.0,249.1061,249.1392,248.9485,249.0646,3754.0
2018-06-22 13:35:00,300.42,300.73,300.41,300.61,6340.0,249.1061,249.3631,249.0978,249.2636,6340.0
2018-06-22 13:40:00,300.72,301.07,300.71,300.94,5797.0,249.3548,249.6451,249.3465,249.5373,5797.0
2018-06-22 13:45:00,300.93,301.1,300.76,301.1,3067.0,249.529,249.6699,249.388,249.6699,3067.0
2018-06-22 13:50:00,301.1,301.27,301.1,301.17,4562.0,249.6699,249.8109,249.6699,249.728,4562.0
2018-06-22 13:55:00,301.28,301.28,300.86,300.86,3229.0,249.8192,249.8192,249.4709,249.4709,3229.0
2018-06-22 14:00:00,300.89,301.14,300.81,300.99,3208.0,249.4958,249.7031,249.4295,249.5787,3208.0
2018-06-22 14:05:00,301.0,301.06,300.79,300.9,6723.0,249.587,249.6368,249.4129,249.5041,6723.0
2018-06-22 14:10:00,301.0,301.02,300.11,300.26,10524.0,249.587,249.6036,248.849,248.9734,10524.0
2018-06-22 14:15:00,300.26,300.29,299.85,299.95,17898.0,248.9734,248.9983,248.6334,248.7164,17898.0
2018-06-22 14:20:00,299.86,299.93,299.47,299.56,13823.0,248.6417,248.6998,248.3183,248.393,13823.0
2018-06-22 14:25:00,299.6,300.28,299.59,300.04,10207.0,248.4261,248.99,248.4178,248.791,10207.0
2018-06-22 14:30:00,300.0,300.08,299.75,299.78,11270.0,248.7578,248.8241,248.5505,248.5754,11270.0
2018-06-22 14:35:00,299.74,299.99,299.74,299.85,3590.0,248.5422,248.7495,248.5422,248.6334,3590.0
2018-06-22 14:40:00,299.86,300.03,299.83,300.0,8627.0,248.6417,248.7827,248.6169,248.7578,8627.0
2018-06-22 14:45:00,299.96,300.08,299.9,299.94,13698.0,248.7246,248.8241,248.6749,248.7081,13698.0
2018-06-22 14:50:00,300.0,300.09,299.95,299.95,4035.0,248.7578,248.8324,248.7164,248.7164,4035.0
2018-06-22 14:55:00,299.89,300.03,299.89,299.96,7012.0,248.6666,248.7827,248.6666,248.7246,7012.0
2018-06-22 15:00:00,299.92,300.01,299.8,300.0,4409.0,248.6915,248.7661,248.592,248.7578,4409.0
2018-06-22 15:05:00,300.05,300.05,299.88,299.91,5458.0,248.7993,248.7993,248.6583,248.6832,5458.0
2018-06-22 15:10:00,299.93,300.07,299.88,299.93,7228.0,248.6998,248.8159,248.6583,248.6998,7228.0
2018-06-22 15:15:00,299.99,300.01,299.93,299.96,7148.0,248.7495,248.7661,248.6998,248.7246,7148.0
2018-06-22 15:20:00,299.96,299.97,299.86,299.97,7464.0,248.7246,248.7329,248.6417,248.7329,7464.0
2018-06-22 15:25:00,299.99,300.07,299.93,299.97,9230.0,248.7495,248.8159,248.6998,248.7329,9230.0
2018-06-22 15:30:00,299.95,300.07,299.88,299.95,16042.0,248.7164,248.8159,248.6583,248.7164,16042.0
2018-06-22 15:35:00,299.94,300.02,299.83,299.93,12341.0,248.7081,248.7744,248.6169,248.6998,12341.0
2018-06-22 15:40:00,299.92,299.99,299.88,299.88,11147.0,248.6915,248.7495,248.6583,248.6583,11147.0
2018-06-22 15:45:00,299.8,300.01,299.79,299.86,24064.0,248.592,248.7661,248.5837,248.6417,24064.0
2018-06-22 15:50:00,299.85,299.96,299.73,299.77,25109.0,248.6334,248.7246,248.5339,248.5671,25109.0
2018-06-22 15:55:00,299.77,299.77,298.69,299.2,77122.0,248.5671,248.5671,247.6716,248.0945,77122.0
2018-06-25 09:30:00,297.35,297.99,296.07,297.54,55076.0,246.5605,247.0911,245.4991,246.718,55076.0
2018-06-25 09:35:00,297.78,299.04,297.07,298.81,26228.0,246.917,247.9618,246.3283,247.7711,26228.0
2018-06-25 09:40:00,298.71,299.03,297.61,298.43,30495.0,247.6882,247.9535,246.776,247.456,30495.0
2018-06-25 09:45:00,298.47,298.72,297.26,297.92,18509.0,247.4891,247.6964,246.4858,247.0331,18509.0
2018-06-25 09:50:00,297.74,298.23,297.49,298.18,19093.0,246.8838,247.2901,246.6765,247.2487,19093.0
2018-06-25 09:55:00,298.19,299.08,298.01,298.41,17950.0,247.257,247.995,247.1077,247.4394,17950.0
2018-06-25 10:00:00,298.46,299.51,298.46,298.73,30251.0,247.4809,248.3515,247.4809,247.7047,30251.0
2018-06-25 10:05:00,298.72,298.84,298.17,298.27,9468.0,247.6964,247.796,247.2404,247.3233,9468.0
2018-06-25 10:10:00,298.22,298.31,297.44,297.59,10307.0,247.2819,247.3565,246.6351,246.7595,10307.0
2018-06-25 10:15:00,297.55,297.99,297.3,297.81,29514.0,246.7263,247.0911,246.519,246.9419,29514.0
2018-06-25 10:20:00,297.79,297.89,297.35,297.85,15934.0,246.9253,247.0082,246.5605,246.9751,15934.0
2018-06-25 10:25:00,297.86,298.42,297.79,298.21,8662.0,246.9833,247.4477,246.9253,247.2736,8662.0
2018-06-25 10:30:00,298.37,299.56,298.27,299.53,11657.0,247.4062,248.393,247.3233,248.3681,11657.0
2018-06-25 10:35:00,299.56,301.49,299.51,301.46,22650.0,248.393,249.9933,248.3515,249.9684,22650.0
2018-06-25 10:40:00,301.5,303.12,301.31,303.0,27851.0,250.0016,251.3449,249.8441,251.2454,27851.0
2018-06-25 10:45:00,303.24,303.33,301.86,301.9,11687.0,251.4444,251.519,250.3001,250.3333,11687.0
2018-06-25 10:50:00,301.95,303.17,301.94,302.42,11072.0,250.3747,251.3864,250.3664,250.7645,11072.0
2018-06-25 10:55:00,302.41,302.41,300.97,301.17,12985.0,250.7562,250.7562,249.5621,249.728,12985.0
2018-06-25 11:00:00,301.17,301.58,300.65,300.85,10965.0,249.728,250.0679,249.2968,249.4626,10965.0
2018-06-25 11:05:00,300.87,301.34,300.56,300.77,15407.0,249.4792,249.8689,249.2222,249.3963,15407.0
2018-06-25 11:10:00,300.74,301.39,300.43,300.58,15118.0,249.3714,249.9104,249.1144,249.2387,15118.0
2018-06-25 11:15:00,300.62,300.75,299.99,299.99,41268.0,249.2719,249.3797,248.7495,248.7495,41268.0
2018-06-25 11:20:00,299.89,300.07,299.25,299.34,13079.0,248.6666,248.8159,248.1359,248.2105,13079.0
2018-06-25 11:25:00,299.34,299.97,299.33,299.81,12690.0,248.2105,248.7329,248.2023,248.6003,12690.0
2018-06-25 11:30:00,299.87,299.87,299.16,299.16,11956.0,248.65,248.65,248.0613,248.0613,11956.0
2018-06-25 11:35:00,299.2,299.41,299.0,299.11,11021.0,248.0945,248.2686,247.9286,248.0198,11021.0
2018-06-25 11:40:00,299.06,299.94,299.05,299.86,15903.0,247.9784,248.7081,247.9701,248.6417,15903.0
2018-06-25 11:45:00,299.92,300.55,299.86,300.5,15368.0,248.6915,249.2139,248.6417,249.1724,15368.0
2018-06-25 11:50:00,300.32,300.64,300.25,300.41,19531.0,249.0232,249.2885,248.9651,249.0978,19531.0
2018-06-25 11:55:00,300.36,300.44,299.9,300.18,11160.0,249.0563,249.1227,248.6749,248.9071,11160.0
2018-06-25 12:00:00,300.17,300.26,299.75,299.76,16308.0,248.8988,248.9734,248.5505,248.5588,16308.0
2018-06-25 12:05:00,299.76,299.78,299.12,299.21,7285.0,248.5588,248.5754,248.0281,248.1028,7285.0
2018-06-25 12:10:00,299.24,299.32,298.62,299.19,7419.0,248.1276,248.194,247.6135,248.0862,7419.0
2018-06-25 12:15:00,299.11,299.71,299.11,299.59,7156.0,248.0198,248.5173,248.0198,248.4178,7156.0
2018-06-25 12:20:00,299.53,300.09,299.38,300.09,7059.0,248.3681,248.8324,248.2437,248.8324,7059.0
2018-06-25 12:25:00,300.11,300.2,299.78,300.1,9085.0,248.849,248.9237,248.5754,248.8407,9085.0
2018-06-25 12:30:00,300.1,300.14,299.9,300.03,11955.0,248.8407,248.8739,248.6749,248.7827,11955.0
2018-06-25 12:35:00,300.07,300.07,299.17,299.19,9855.0,248.8159,248.8159,248.0696,248.0862,9855.0
2018-06-25 12:40:00,299.14,299.58,299.14,299.25,4218.0,248.0447,248.4096,248.0447,248.1359,4218.0
2018-06-25 12:45:00,299.3,299.41,299.13,299.29,6338.0,248.1774,248.2686,248.0364,248.1691,6338.0
2018-06-25 12:50:00,299.23,300.0,299.23,299.96,4132.0,248.1193,248.7578,248.1193,248.7246,4132.0
2018-06-25 12:55:00,299.97,300.11,299.69,300.1,12600.0,248.7329,248.849,248.5008,248.8407,12600.0
2018-06-25 13:00:00,300.09,300.11,299.79,299.86,7277.0,248.8324,248.849,248.5837,248.6417,7277.0
2018-06-25 13:05:00,300.01,300.29,300.0,300.03,9217.0,248.7661,248.9983,248.7578,248.7827,9217.0
2018-06-25 13:10:00,300.04,300.04,299.47,299.66,9100.0,248.791,248.791,248.3183,248.4759,9100.0
2018-06-25 13:15:00,299.58,299.71,299.25,299.38,8917.0,248.4096,248.5173,248.1359,248.2437,8917.0
2018-06-25 13:20:00,299.4,299.71,299.35,299.7,7584.0,248.2603,248.5173,248.2188,248.5091,7584.0
2018-06-25 13:25:00,299.71,300.07,299.71,299.87,10722.0,248.5173,248.8159,248.5173,248.65,10722.0
2018-06-25 13:30:00,299.87,300.22,299.85,300.14,8501.0,248.65,248.9402,248.6334,248.8739,8501.0
2018-06-25 13:35:00,300.04,300.16,299.97,300.01,8392.0,248.791,248.8905,248.7329,248.7661,8392.0
2018-06-25 13:40:00,300.0,300.23,299.76,300.18,7323.0,248.7578,248.9485,248.5588,248.9071,7323.0
2018-06-25 13:45:00,300.26,300.9,300.26,300.48,21853.0,248.9734,249.5041,248.9734,249.1558,21853.0
2018-06-25 13:50:00,300.57,300.62,300.25,300.35,7475.0,249.2305,249.2719,248.9651,249.048,7475.0
2018-06-25 13:55:00,300.36,300.54,300.26,300.5,7542.0,249.0563,249.2056,248.9734,249.1724,7542.0
2018-06-25 14:00:00,300.5,300.77,300.11,300.22,8306.0,249.1724,249.3963,248.849,248.9402,8306.0
2018-06-25 14:05:00,300.23,300.38,300.1,300.26,17706.0,248.9485,249.0729,248.8407,248.9734,17706.0
2018-06-25 14:10:00,300.23,300.34,300.0,300.08,13183.0,248.9485,249.0397,248.7578,248.8241,13183.0
2018-06-25 14:15:00,300.09,300.14,299.7,299.8,10719.0,248.8324,248.8739,248.5091,248.592,10719.0
2018-06-25 14:20:00,299.78,299.81,299.55,299.66,5919.0,248.5754,248.6003,248.3847,248.4759,5919.0
2018-06-25 14:25:00,299.62,299.97,299.5,299.91,12965.0,248.4427,248.7329,248.3432,248.6832,12965.0
2018-06-25 14:30:00,299.84,299.84,299.41,299.41,25570.0,248.6251,248.6251,248.2686,248.2686,25570.0
2018-06-25 14:35:00,299.33,299.44,298.85,298.86,26914.0,248.2023,248.2935,247.8042,247.8125,26914.0
2018-06-25 14:40:00,298.72,299.05,298.69,299.04,7420.0,247.6964,247.9701,247.6716,247.9618,7420.0
2018-06-25 14:45:00,299.01,299.03,298.61,298.63,9668.0,247.9369,247.9535,247.6052,247.6218,9668.0
2018-06-25 14:50:00,298.58,298.59,297.94,297.98,13135.0,247.5804,247.5887,247.0497,247.0828,13135.0
2018-06-25 14:55:00,297.95,298.51,297.9,298.42,10874.0,247.058,247.5223,247.0165,247.4477,10874.0
2018-06-25 15:00:00,298.42,298.94,298.3,298.93,12200.0,247.4477,247.8789,247.3482,247.8706,12200.0
2018-06-25 15:05:00,298.96,298.98,298.04,298.05,17544.0,247.8955,247.912,247.1326,247.1409,17544.0
2018-06-25 15:10:00,298.06,298.34,297.8,297.8,15253.0,247.1492,247.3814,246.9336,246.9336,15253.0
2018-06-25 15:15:00,297.78,298.43,297.68,298.4,17503.0,246.917,247.456,246.8341,247.4311,17503.0
2018-06-25 15:20:00,298.37,298.41,298.02,298.25,16874.0,247.4062,247.4394,247.116,247.3067,16874.0
2018-06-25 15:25:00,298.26,298.27,298.0,298.15,35418.0,247.315,247.3233,247.0994,247.2238,35418.0
2018-06-25 15:30:00,298.2,298.21,297.88,298.21,17798.0,247.2653,247.2736,246.9999,247.2736,17798.0
2018-06-25 15:35:00,298.15,299.73,298.15,299.57,21297.0,247.2238,248.5339,247.2238,248.4013,21297.0
2018-06-25 15:40:00,299.57,299.82,299.27,299.3,16780.0,248.4013,248.6086,248.1525,248.1774,16780.0
2018-06-25 15:45:00,299.27,299.35,298.81,298.96,18020.0,248.1525,248.2188,247.7711,247.8955,18020.0
2018-06-25 15:50:00,298.92,299.28,298.79,298.83,49166.0,247.8623,248.1608,247.7545,247.7877,49166.0
2018-06-25 15:55:00,298.82,299.04,298.49,298.78,126432.0,247.7794,247.9618,247.5057,247.7462,126432.0
2018-06-26 09:30:00,298.81,299.31,297.69,298.04,26371.0,247.7711,248.1857,246.8424,247.1326,26371.0
2018-06-26 09:35:00,297.88,298.8,297.73,298.56,5869.0,246.9999,247.7628,246.8755,247.5638,5869.0
2018-06-26 09:40:00,298.41,298.98,298.41,298.83,16238.0,247.4394,247.912,247.4394,247.7877,16238.0
2018-06-26 09:45:00,298.72,298.83,297.83,298.3,8150.0,247.6964,247.7877,246.9585,247.3482,8150.0
2018-06-26 09:50:00,298.18,298.18,297.22,297.35,14199.0,247.2487,247.2487,246.4527,246.5605,14199.0
2018-06-26 09:55:00,297.44,297.76,297.08,297.7,14751.0,246.6351,246.9004,246.3366,246.8507,14751.0
2018-06-26 10:00:00,298.0,298.92,297.94,298.67,15020.0,247.0994,247.8623,247.0497,247.655,15020.0
2018-06-26 10:05:00,298.47,298.81,298.4,298.61,12275.0,247.4891,247.7711,247.4311,247.6052,12275.0
2018-06-26 10:10:00,298.6,299.0,298.41,298.82,13634.0,247.5969,247.9286,247.4394,247.7794,13634.0
2018-06-26 10:15:00,298.91,299.33,298.82,299.28,23603.0,247.854,248.2023,247.7794,248.1608,23603.0
2018-06-26 10:20:00,299.08,299.35,298.86,298.99,10747.0,247.995,248.2188,247.8125,247.9203,10747.0
2018-06-26 10:25:00,298.87,299.18,298.74,298.74,23675.0,247.8208,248.0779,247.713,247.713,23675.0
2018-06-26 10:30:00,298.85,299.1,298.72,299.0,14505.0,247.8042,248.0115,247.6964,247.9286,14505.0
2018-06-26 10:35:00,298.97,299.18,298.69,299.07,18654.0,247.9037,248.0779,247.6716,247.9867,18654.0
2018-06-26 10:40:00,299.12,299.41,299.03,299.19,13107.0,248.0281,248.2686,247.9535,248.0862,13107.0
2018-06-26 10:45:00,299.24,299.25,298.41,298.75,7765.0,248.1276,248.1359,247.4394,247.7213,7765.0
2018-06-26 10:50:00,298.8,299.32,298.8,299.15,12599.0,247.7628,248.194,247.7628,248.053,12599.0
2018-06-26 10:55:00,299.23,299.38,298.89,298.9,8529.0,248.1193,248.2437,247.8374,247.8457,8529.0
2018-06-26 11:00:00,298.8,298.9,298.54,298.79,7251.0,247.7628,247.8457,247.5472,247.7545,7251.0
2018-06-26 11:05:00,298.8,298.99,298.37,298.37,8450.0,247.7628,247.9203,247.4062,247.4062,8450.0
2018-06-26 11:10:00,298.55,298.73,298.43,298.57,6170.0,247.5555,247.7047,247.456,247.5721,6170.0
2018-06-26 11:15:00,298.46,298.48,298.08,298.16,5494.0,247.4809,247.4974,247.1658,247.2321,5494.0
2018-06-26 11:20:00,298.16,298.18,297.8,297.89,4065.0,247.2321,247.2487,246.9336,247.0082,4065.0
2018-06-26 11:25:00,297.91,298.12,297.86,297.93,3811.0,247.0248,247.1989,246.9833,247.0414,3811.0
2018-06-26 11:30:00,297.94,298.06,297.62,298.06,9148.0,247.0497,247.1492,246.7843,247.1492,9148.0
2018-06-26 11:35:00,298.03,298.14,297.66,297.9,5628.0,247.1243,247.2155,246.8175,247.0165,5628.0
2018-06-26 11:40:00,297.87,298.21,297.57,297.57,11433.0,246.9916,247.2736,246.7429,246.7429,11433.0
2018-06-26 11:45:00,297.68,297.86,297.49,297.82,4628.0,246.8341,246.9833,246.6765,246.9502,4628.0
2018-06-26 11:50:00,297.84,298.1,297.66,297.85,9271.0,246.9668,247.1823,246.8175,246.9751,9271.0
2018-06-26 11:55:00,297.81,298.72,297.81,298.72,17776.0,246.9419,247.6964,246.9419,247.6964,17776.0
2018-06-26 12:00:00,298.75,299.11,298.75,298.97,5458.0,247.7213,248.0198,247.7213,247.9037,5458.0
2018-06-26 12:05:00,298.83,298.83,298.38,298.44,7030.0,247.7877,247.7877,247.4145,247.4643,7030.0
2018-06-26 12:10:00,298.38,298.93,298.36,298.82,4608.0,247.4145,247.8706,247.3979,247.7794,4608.0
2018-06-26 12:15:00,298.84,298.87,298.42,298.51,4520.0,247.796,247.8208,247.4477,247.5223,4520.0
2018-06-26 12:20:00,298.59,298.63,297.83,298.35,8750.0,247.5887,247.6218,246.9585,247.3896,8750.0
2018-06-26 12:25:00,298.2,298.41,298.08,298.29,3921.0,247.2653,247.4394,247.1658,247.3399,3921.0
2018-06-26 12:30:00,298.31,298.44,298.16,298.36,4844.0,247.3565,247.4643,247.2321,247.3979,4844.0
2018-06-26 12:35:00,298.38,298.56,298.33,298.48,5302.0,247.4145,247.5638,247.3731,247.4974,5302.0
2018-06-26 12:40:00,298.6,298.69,298.14,298.21,9048.0,247.5969,247.6716,247.2155,247.2736,9048.0
2018-06-26 12:45:00,298.3,298.48,298.15,298.48,5175.0,247.3482,247.4974,247.2238,247.4974,5175.0
2018-06-26 12:50:00,298.52,298.64,298.37,298.52,5451.0,247.5306,247.6301,247.4062,247.5306,5451.0
2018-06-26 12:55:00,298.67,298.67,298.4,298.51,5735.0,247.655,247.655,247.4311,247.5223,5735.0
2018-06-26 13:00:00,298.57,298.8,298.43,298.45,7600.0,247.5721,247.7628,247.456,247.4726,7600.0
2018-06-26 13:05:00,298.44,298.77,298.44,298.69,10103.0,247.4643,247.7379,247.4643,247.6716,10103.0
2018-06-26 13:10:00,298.65,298.84,298.37,298.67,12536.0,247.6384,247.796,247.4062,247.655,12536.0
2018-06-26 13:15:00,298.67,298.75,298.6,298.65,12601.0,247.655,247.7213,247.5969,247.6384,12601.0
2018-06-26 13:20:00,298.71,299.0,298.65,298.94,9324.0,247.6882,247.9286,247.6384,247.8789,9324.0
2018-06-26 13:25:00,298.97,299.16,298.97,299.13,17538.0,247.9037,248.0613,247.9037,248.0364,17538.0
2018-06-26 13:30:00,299.12,299.23,298.98,299.0,14744.0,248.0281,248.1193,247.912,247.9286,14744.0
2018-06-26 13:35:00,298.99,299.18,298.92,299.15,7907.0,247.9203,248.0779,247.8623,248.053,7907.0
2018-06-26 13:40:00,299.09,299.11,298.89,298.95,5100.0,248.0032,248.0198,247.8374,247.8872,5100.0
2018-06-26 13:45:00,299.0,299.23,298.9,299.15,9810.0,247.9286,248.1193,247.8457,248.053,9810.0
2018-06-26 13:50:00,299.15,299.18,298.9,299.12,9600.0,248.053,248.0779,247.8457,248.0281,9600.0
2018-06-26 13:55:00,299.13,300.28,299.1,300.19,23470.0,248.0364,248.99,248.0115,248.9154,23470.0
2018-06-26 14:00:00,300.24,300.31,299.87,300.01,10497.0,248.9568,249.0149,248.65,248.7661,10497.0
2018-06-26 14:05:00,300.0,300.08,299.12,299.37,17979.0,248.7578,248.8241,248.0281,248.2354,17979.0
2018-06-26 14:10:00,299.44,299.92,299.44,299.75,14353.0,248.2935,248.6915,248.2935,248.5505,14353.0
2018-06-26 14:15:00,299.78,299.78,299.54,299.7,6295.0,248.5754,248.5754,248.3764,248.5091,6295.0
2018-06-26 14:20:00,299.7,300.01,299.69,299.93,8194.0,248.5091,248.7661,248.5008,248.6998,8194.0
2018-06-26 14:25:00,299.82,300.2,299.77,300.02,19979.0,248.6086,248.9237,248.5671,248.7744,19979.0
2018-06-26 14:30:00,300.02,300.19,299.96,300.06,21755.0,248.7744,248.9154,248.7246,248.8076,21755.0
2018-06-26 14:35:00,300.09,300.25,299.91,300.09,20384.0,248.8324,248.9651,248.6832,248.8324,20384.0
2018-06-26 14:40:00,300.16,300.43,300.14,300.14,18275.0,248.8905,249.1144,248.8739,248.8739,18275.0
2018-06-26 14:45:00,300.14,300.22,299.88,299.98,7564.0,248.8739,248.9402,248.6583,248.7412,7564.0
2018-06-26 14:50:00,299.93,300.01,299.83,299.85,7507.0,248.6998,248.7661,248.6169,248.6334,7507.0
2018-06-26 14:55:00,299.84,299.97,299.73,299.74,3805.0,248.6251,248.7329,248.5339,248.5422,3805.0
2018-06-26 15:00:00,299.79,299.94,299.69,299.75,10900.0,248.5837,248.7081,248.5008,248.5505,10900.0
2018-06-26 15:05:00,299.67,299.86,299.58,299.83,5980.0,248.4842,248.6417,248.4096,248.6169,5980.0
2018-06-26 15:10:00,299.86,299.86,299.63,299.64,7952.0,248.6417,248.6417,248.451,248.4593,7952.0
2018-06-26 15:15:00,299.6,299.73,299.6,299.73,8043.0,248.4261,248.5339,248.4261,248.5339,8043.0
2018-06-26 15:20:00,299.73,299.77,299.67,299.71,8953.0,248.5339,248.5671,248.4842,248.5173,8953.0
2018-06-26 15:25:00,299.72,299.77,299.61,299.63,23739.0,248.5256,248.5671,248.4344,248.451,23739.0
2018-06-26 15:30:00,299.67,299.79,299.61,299.71,21394.0,248.4842,248.5837,248.4344,248.5173,21394.0
2018-06-26 15:35:00,299.69,299.81,299.59,299.62,24561.0,248.5008,248.6003,248.4178,248.4427,24561.0
2018-06-26 15:40:00,299.58,299.67,299.54,299.55,15657.0,248.4096,248.4842,248.3764,248.3847,15657.0
2018-06-26 15:45:00,299.54,299.54,298.88,298.94,28386.0,248.3764,248.3764,247.8291,247.8789,28386.0
2018-06-26 15:50:00,298.91,299.08,298.81,299.03,18484.0,247.854,247.995,247.7711,247.9535,18484.0
2018-06-26 15:55:00,299.0,299.24,298.91,299.05,71198.0,247.9286,248.1276,247.854,247.9701,71198.0
2018-06-27 09:30:00,299.39,300.88,299.18,300.34,25118.0,248.252,249.4875,248.0779,249.0397,25118.0
2018-06-27 09:35:00,300.58,301.0,298.65,299.28,15991.0,249.2387,249.587,247.6384,248.1608,15991.0
2018-06-27 09:40:00,299.11,299.39,298.52,298.98,12327.0,248.0198,248.252,247.5306,247.912,12327.0
2018-06-27 09:45:00,299.0,299.01,298.6,298.83,10201.0,247.9286,247.9369,247.5969,247.7877,10201.0
2018-06-27 09:50:00,298.84,299.15,298.7,298.92,11759.0,247.796,248.053,247.6799,247.8623,11759.0
2018-06-27 09:55:00,298.89,299.31,298.77,299.31,7804.0,247.8374,248.1857,247.7379,248.1857,7804.0
2018-06-27 10:00:00,299.24,299.32,298.69,298.91,11293.0,248.1276,248.194,247.6716,247.854,11293.0
2018-06-27 10:05:00,298.87,300.15,298.87,300.15,25597.0,247.8208,248.8822,247.8208,248.8822,25597.0
2018-06-27 10:10:00,300.22,301.46,300.15,301.29,16994.0,248.9402,249.9684,248.8822,249.8275,16994.0
2018-06-27 10:15:00,301.43,302.12,301.4,301.5,13109.0,249.9436,250.5157,249.9187,250.0016,13109.0
2018-06-27 10:20:00,301.19,301.2,300.2,300.83,15776.0,249.7446,249.7528,248.9237,249.446,15776.0
2018-06-27 10:25:00,300.81,301.25,300.8,301.07,5202.0,249.4295,249.7943,249.4212,249.6451,5202.0
2018-06-27 10:30:00,301.18,301.64,301.04,301.64,8522.0,249.7363,250.1177,249.6202,250.1177,8522.0
2018-06-27 10:35:00,301.57,301.97,301.57,301.87,4581.0,250.0596,250.3913,250.0596,250.3084,4581.0
2018-06-27 10:40:00,301.81,301.87,301.56,301.61,7163.0,250.2587,250.3084,250.0514,250.0928,7163.0
2018-06-27 10:45:00,301.53,301.53,300.8,300.86,5287.0,250.0265,250.0265,249.4212,249.4709,5287.0
2018-06-27 10:50:00,300.77,300.93,300.66,300.92,7418.0,249.3963,249.529,249.3051,249.5207,7418.0
2018-06-27 10:55:00,300.98,301.59,300.65,301.54,8604.0,249.5704,250.0762,249.2968,250.0348,8604.0
2018-06-27 11:00:00,301.39,301.8,301.21,301.27,8654.0,249.9104,250.2504,249.7611,249.8109,8654.0
2018-06-27 11:05:00,300.94,301.18,300.65,300.66,9147.0,249.5373,249.7363,249.2968,249.3051,9147.0
2018-06-27 11:10:00,300.58,300.83,300.47,300.65,8399.0,249.2387,249.446,249.1475,249.2968,8399.0
2018-06-27 11:15:00,300.58,300.85,300.46,300.64,4848.0,249.2387,249.4626,249.1392,249.2885,4848.0
2018-06-27 11:20:00,300.67,300.81,299.85,299.85,5268.0,249.3134,249.4295,248.6334,248.6334,5268.0
2018-06-27 11:25:00,299.89,300.15,299.47,299.61,13496.0,248.6666,248.8822,248.3183,248.4344,13496.0
2018-06-27 11:30:00,299.54,299.61,299.17,299.33,6151.0,248.3764,248.4344,248.0696,248.2023,6151.0
2018-06-27 11:35:00,299.33,299.38,299.14,299.35,8838.0,248.2023,248.2437,248.0447,248.2188,8838.0
2018-06-27 11:40:00,299.13,299.66,299.09,299.6,8433.0,248.0364,248.4759,248.0032,248.4261,8433.0
2018-06-27 11:45:00,299.69,299.98,299.56,299.65,7147.0,248.5008,248.7412,248.393,248.4676,7147.0
2018-06-27 11:50:00,299.65,299.94,299.44,299.85,8172.0,248.4676,248.7081,248.2935,248.6334,8172.0
2018-06-27 11:55:00,299.93,300.43,299.78,300.43,12226.0,248.6998,249.1144,248.5754,249.1144,12226.0
2018-06-27 12:00:00,300.5,301.09,300.44,301.09,9667.0,249.1724,249.6616,249.1227,249.6616,9667.0
2018-06-27 12:05:00,301.17,301.17,300.99,301.05,3919.0,249.728,249.728,249.5787,249.6285,3919.0
2018-06-27 12:10:00,301.01,301.01,300.58,300.58,4683.0,249.5953,249.5953,249.2387,249.2387,4683.0
2018-06-27 12:15:00,300.64,300.87,300.58,300.86,5300.0,249.2885,249.4792,249.2387,249.4709,5300.0
2018-06-27 12:20:00,300.87,301.06,300.82,300.91,4967.0,249.4792,249.6368,249.4378,249.5124,4967.0
2018-06-27 12:25:00,300.95,301.0,300.66,300.69,7672.0,249.5455,249.587,249.3051,249.33,7672.0
2018-06-27 12:30:00,300.74,300.75,300.43,300.64,8339.0,249.3714,249.3797,249.1144,249.2885,8339.0
2018-06-27 12:35:00,300.7,300.79,300.35,300.79,7147.0,249.3382,249.4129,249.048,249.4129,7147.0
2018-06-27 12:40:00,300.75,300.76,300.5,300.57,3920.0,249.3797,249.388,249.1724,249.2305,3920.0
2018-06-27 12:45:00,300.43,300.65,300.42,300.57,5282.0,249.1144,249.2968,249.1061,249.2305,5282.0
2018-06-27 12:50:00,300.58,300.67,300.4,300.61,3369.0,249.2387,249.3134,249.0895,249.2636,3369.0
2018-06-27 12:55:00,300.6,300.79,299.88,299.88,22169.0,249.2553,249.4129,248.6583,248.6583,22169.0
2018-06-27 13:00:00,299.89,299.91,299.25,299.25,11920.0,248.6666,248.6832,248.1359,248.1359,11920.0
2018-06-27 13:05:00,299.22,299.3,298.62,298.62,22140.0,248.111,248.1774,247.6135,247.6135,22140.0
2018-06-27 13:10:00,298.64,299.01,298.42,298.42,17567.0,247.6301,247.9369,247.4477,247.4477,17567.0
2018-06-27 13:15:00,298.43,298.59,297.92,298.17,16821.0,247.456,247.5887,247.0331,247.2404,16821.0
2018-06-27 13:20:00,298.09,298.53,298.04,298.33,12288.0,247.1741,247.5389,247.1326,247.3731,12288.0
2018-06-27 13:25:00,298.25,298.42,298.19,298.35,11635.0,247.3067,247.4477,247.257,247.3896,11635.0
2018-06-27 13:30:00,298.31,298.53,297.86,298.53,14508.0,247.3565,247.5389,246.9833,247.5389,14508.0
2018-06-27 13:35:00,298.53,298.54,298.11,298.27,5333.0,247.5389,247.5472,247.1906,247.3233,5333.0
2018-06-27 13:40:00,298.36,298.49,298.02,298.02,4634.0,247.3979,247.5057,247.116,247.116,4634.0
2018-06-27 13:45:00,298.04,298.22,297.79,298.0,10087.0,247.1326,247.2819,246.9253,247.0994,10087.0
2018-06-27 13:50:00,297.89,297.89,297.01,297.66,28472.0,247.0082,247.0082,246.2785,246.8175,28472.0
2018-06-27 13:55:00,297.44,297.87,297.43,297.74,8560.0,246.6351,246.9916,246.6268,246.8838,8560.0
2018-06-27 14:00:00,297.8,298.32,297.69,298.18,8511.0,246.9336,247.3648,246.8424,247.2487,8511.0
2018-06-27 14:05:00,298.13,298.13,297.12,297.21,10209.0,247.2072,247.2072,246.3697,246.4444,10209.0
2018-06-27 14:10:00,297.07,297.21,296.67,296.92,10081.0,246.3283,246.4444,245.9966,246.2039,10081.0
2018-06-27 14:15:00,296.91,296.91,296.54,296.8,8211.0,246.1956,246.1956,245.8888,246.1044,8211.0
2018-06-27 14:20:00,296.8,297.12,296.74,296.84,7498.0,246.1044,246.3697,246.0546,246.1376,7498.0
2018-06-27 14:25:00,296.67,296.83,296.3,296.36,5568.0,245.9966,246.1293,245.6898,245.7396,5568.0
2018-06-27 14:30:00,296.25,296.25,295.41,295.92,25327.0,245.6483,245.6483,244.9518,245.3747,25327.0
2018-06-27 14:35:00,296.03,296.46,296.02,296.46,6570.0,245.4659,245.8225,245.4576,245.8225,6570.0
2018-06-27 14:40:00,296.34,296.6,296.27,296.58,10527.0,245.723,245.9386,245.6649,245.922,10527.0
2018-06-27 14:45:00,296.54,296.67,296.26,296.36,19614.0,245.8888,245.9966,245.6566,245.7396,19614.0
2018-06-27 14:50:00,296.25,296.34,295.61,295.75,8510.0,245.6483,245.723,245.1177,245.2337,8510.0
2018-06-27 14:55:00,295.69,295.79,295.54,295.64,10060.0,245.184,245.2669,245.0596,245.1425,10060.0
2018-06-27 15:00:00,295.55,295.92,295.52,295.89,15079.0,245.0679,245.3747,245.043,245.3498,15079.0
2018-06-27 15:05:00,295.98,295.98,295.47,295.61,10067.0,245.4245,245.4245,245.0016,245.1177,10067.0
2018-06-27 15:10:00,295.57,295.67,294.54,294.83,41409.0,245.0845,245.1674,244.2304,244.4709,41409.0
2018-06-27 15:15:00,294.85,295.28,294.62,295.28,14749.0,244.4875,244.844,244.2968,244.844,14749.0
2018-06-27 15:20:00,295.37,295.48,295.11,295.29,19953.0,244.9187,245.0099,244.7031,244.8523,19953.0
2018-06-27 15:25:00,295.3,296.27,295.23,295.88,14616.0,244.8606,245.6649,244.8026,245.3415,14616.0
2018-06-27 15:30:00,295.9,296.53,295.87,296.36,8831.0,245.3581,245.8805,245.3332,245.7396,8831.0
2018-06-27 15:35:00,296.3,296.3,295.73,296.04,14001.0,245.6898,245.6898,245.2172,245.4742,14001.0
2018-06-27 15:40:00,296.02,296.4,295.91,296.15,16426.0,245.4576,245.7727,245.3664,245.5654,16426.0
2018-06-27 15:45:00,296.15,296.15,295.05,295.2,33174.0,245.5654,245.5654,244.6533,244.7777,33174.0
2018-06-27 15:50:00,295.1,295.67,295.09,295.52,25044.0,244.6948,245.1674,244.6865,245.043,25044.0
2018-06-27 15:55:00,295.58,295.9,294.72,294.77,74514.0,245.0928,245.3581,244.3797,244.4211,74514.0
2018-06-28 09:30:00,295.0,295.34,294.05,294.21,32546.0,244.6119,244.8938,243.8241,243.9568,32546.0
2018-06-28 09:35:00,294.19,294.89,293.7,294.46,13965.0,243.9402,244.5206,243.5339,244.1641,13965.0
2018-06-28 09:40:00,294.31,294.33,292.41,292.55,11703.0,244.0397,244.0563,242.4642,242.5803,11703.0
2018-06-28 09:45:00,292.6,293.23,291.52,291.98,19478.0,242.6218,243.1442,241.7263,242.1077,19478.0
2018-06-28 09:50:00,291.9,293.87,291.9,293.52,9325.0,242.0414,243.6749,242.0414,243.3846,9325.0
2018-06-28 09:55:00,293.2,293.55,292.94,293.37,10560.0,243.1193,243.4095,242.9037,243.2603,10560.0
2018-06-28 10:00:00,293.26,294.04,293.06,293.51,15360.0,243.1691,243.8158,243.0032,243.3764,15360.0
2018-06-28 10:05:00,293.52,293.91,293.27,293.42,8415.0,243.3846,243.708,243.1773,243.3017,8415.0
2018-06-28 10:10:00,293.32,293.38,292.78,293.34,14136.0,243.2188,243.2686,242.771,243.2354,14136.0
2018-06-28 10:15:00,293.2,293.88,292.57,293.82,18897.0,243.1193,243.6832,242.5969,243.6334,18897.0
2018-06-28 10:20:00,293.66,294.76,293.59,294.58,11261.0,243.5007,244.4128,243.4427,244.2636,11261.0
2018-06-28 10:25:00,294.46,294.95,293.89,294.95,16088.0,244.1641,244.5704,243.6914,244.5704,16088.0
2018-06-28 10:30:00,294.67,294.75,294.05,294.11,9496.0,244.3382,244.4046,243.8241,243.8739,9496.0
2018-06-28 10:35:00,294.18,294.55,293.61,294.52,11870.0,243.9319,244.2387,243.4593,244.2138,11870.0
2018-06-28 10:40:00,294.32,294.66,293.86,294.57,14054.0,244.048,244.3299,243.6666,244.2553,14054.0
2018-06-28 10:45:00,294.61,294.61,293.98,294.04,12866.0,244.2885,244.2885,243.7661,243.8158,12866.0
2018-06-28 10:50:00,294.03,294.12,293.28,293.87,23157.0,243.8075,243.8822,243.1856,243.6749,23157.0
2018-06-28 10:55:00,293.82,294.44,293.48,294.44,8374.0,243.6334,244.1475,243.3515,244.1475,8374.0
2018-06-28 11:00:00,294.41,294.6,293.56,293.7,18088.0,244.1226,244.2802,243.4178,243.5339,18088.0
2018-06-28 11:05:00,293.77,293.97,293.56,293.76,7763.0,243.5919,243.7578,243.4178,243.5837,7763.0
2018-06-28 11:10:00,293.7,293.7,292.79,293.17,10474.0,243.5339,243.5339,242.7793,243.0944,10474.0
2018-06-28 11:15:00,293.31,293.4,293.1,293.4,6111.0,243.2105,243.2851,243.0364,243.2851,6111.0
2018-06-28 11:20:00,293.22,293.74,293.1,293.71,7018.0,243.1359,243.5671,243.0364,243.5422,7018.0
2018-06-28 11:25:00,293.7,294.23,293.7,293.79,7389.0,243.5339,243.9734,243.5339,243.6085,7389.0
2018-06-28 11:30:00,293.68,294.04,293.53,293.71,6617.0,243.5173,243.8158,243.3929,243.5422,6617.0
2018-06-28 11:35:00,293.68,293.79,293.52,293.66,4180.0,243.5173,243.6085,243.3846,243.5007,4180.0
2018-06-28 11:40:00,293.59,293.83,293.38,293.83,6493.0,243.4427,243.6417,243.2686,243.6417,6493.0
2018-06-28 11:45:00,293.87,293.87,293.34,293.41,5382.0,243.6749,243.6749,243.2354,243.2934,5382.0
2018-06-28 11:50:00,293.38,293.46,293.29,293.39,5619.0,243.2686,243.3349,243.1939,243.2769,5619.0
2018-06-28 11:55:00,293.39,294.1,293.34,293.77,6182.0,243.2769,243.8656,243.2354,243.5919,6182.0
2018-06-28 12:00:00,293.93,294.11,293.74,294.1,5780.0,243.7246,243.8739,243.5671,243.8656,5780.0
2018-06-28 12:05:00,294.04,294.04,293.38,293.38,6899.0,243.8158,243.8158,243.2686,243.2686,6899.0
2018-06-28 12:10:00,293.43,293.44,293.11,293.17,7030.0,243.31,243.3183,243.0447,243.0944,7030.0
2018-06-28 12:15:00,293.1,293.15,292.9,292.98,7052.0,243.0364,243.0778,242.8705,242.9369,7052.0
2018-06-28 12:20:00,293.0,293.11,292.35,292.81,11254.0,242.9535,243.0447,242.4145,242.7959,11254.0
2018-06-28 12:25:00,292.89,292.89,292.3,292.68,11297.0,242.8623,242.8623,242.373,242.6881,11297.0
2018-06-28 12:30:00,292.67,292.87,292.49,292.76,8667.0,242.6798,242.8457,242.5306,242.7545,8667.0
2018-06-28 12:35:00,292.81,293.46,292.69,293.31,10850.0,242.7959,243.3349,242.6964,243.2105,10850.0
2018-06-28 12:40:00,293.26,293.31,292.98,293.04,6439.0,243.1691,243.2105,242.9369,242.9866,6439.0
2018-06-28 12:45:00,292.95,292.97,292.58,292.79,8534.0,242.912,242.9286,242.6052,242.7793,8534.0
2018-06-28 12:50:00,292.94,293.35,292.94,293.34,7827.0,242.9037,243.2437,242.9037,243.2354,7827.0
2018-06-28 12:55:00,293.37,293.65,293.22,293.43,6558.0,243.2603,243.4924,243.1359,243.31,6558.0
2018-06-28 13:00:00,293.31,293.52,293.06,293.3,18917.0,243.2105,243.3846,243.0032,243.2022,18917.0
2018-06-28 13:05:00,293.39,293.4,292.82,292.95,13357.0,243.2769,243.2851,242.8042,242.912,13357.0
2018-06-28 13:10:00,292.92,293.07,292.68,293.03,9115.0,242.8871,243.0115,242.6881,242.9783,9115.0
2018-06-28 13:15:00,292.78,293.16,292.77,293.02,11264.0,242.771,243.0861,242.7628,242.97,11264.0
2018-06-28 13:20:00,293.03,293.93,293.02,293.63,11606.0,242.9783,243.7246,242.97,243.4759,11606.0
2018-06-28 13:25:00,293.75,294.31,293.75,294.1,31322.0,243.5754,244.0397,243.5754,243.8656,31322.0
2018-06-28 13:30:00,294.07,294.26,293.76,294.0,9868.0,243.8407,243.9982,243.5837,243.7827,9868.0
2018-06-28 13:35:00,294.02,294.46,293.92,293.99,12297.0,243.7992,244.1641,243.7163,243.7744,12297.0
2018-06-28 13:40:00,293.98,294.36,293.9,294.06,8618.0,243.7661,244.0812,243.6997,243.8324,8618.0
2018-06-28 13:45:00,294.02,294.02,293.23,293.32,10650.0,243.7992,243.7992,243.1442,243.2188,10650.0
2018-06-28 13:50:00,293.26,293.61,293.13,293.5,6544.0,243.1691,243.4593,243.0613,243.3681,6544.0
2018-06-28 13:55:00,293.58,294.05,293.58,293.89,9869.0,243.4344,243.8241,243.4344,243.6914,9869.0
2018-06-28 14:00:00,293.98,294.0,293.77,293.78,4146.0,243.7661,243.7827,243.5919,243.6002,4146.0
2018-06-28 14:05:00,293.86,294.07,293.75,293.87,12283.0,243.6666,243.8407,243.5754,243.6749,12283.0
2018-06-28 14:10:00,293.88,294.04,293.82,293.9,5688.0,243.6832,243.8158,243.6334,243.6997,5688.0
2018-06-28 14:15:00,293.82,294.05,293.56,293.7,17160.0,243.6334,243.8241,243.4178,243.5339,17160.0
2018-06-28 14:20:00,293.82,294.04,293.5,293.61,11761.0,243.6334,243.8158,243.3681,243.4593,11761.0
2018-06-28 14:25:00,293.65,294.12,293.65,294.04,8679.0,243.4924,243.8822,243.4924,243.8158,8679.0
2018-06-28 14:30:00,294.12,294.29,293.85,294.24,18207.0,243.8822,244.0231,243.6583,243.9817,18207.0
2018-06-28 14:35:00,294.14,294.25,293.96,293.99,10522.0,243.8987,243.99,243.7495,243.7744,10522.0
2018-06-28 14:40:00,294.05,294.3,294.05,294.26,9135.0,243.8241,244.0314,243.8241,243.9982,9135.0
2018-06-28 14:45:00,294.29,294.56,294.25,294.53,16991.0,244.0231,244.247,243.99,244.2221,16991.0
2018-06-28 14:50:00,294.59,295.19,294.54,295.13,9258.0,244.2719,244.7694,244.2304,244.7196,9258.0
2018-06-28 14:55:00,295.1,295.38,294.98,295.34,17947.0,244.6948,244.9269,244.5953,244.8938,17947.0
2018-06-28 15:00:00,295.4,295.65,295.4,295.52,10692.0,244.9435,245.1508,244.9435,245.043,10692.0
2018-06-28 15:05:00,295.52,296.1,295.52,295.88,16682.0,245.043,245.524,245.043,245.3415,16682.0
2018-06-28 15:10:00,295.92,296.56,295.91,296.56,29509.0,245.3747,245.9054,245.3664,245.9054,29509.0
2018-06-28 15:15:00,296.5,296.66,296.36,296.59,12736.0,245.8556,245.9883,245.7396,245.9303,12736.0
2018-06-28 15:20:00,296.53,296.71,296.52,296.59,13539.0,245.8805,246.0298,245.8722,245.9303,13539.0
2018-06-28 15:25:00,296.54,296.61,296.13,296.28,12801.0,245.8888,245.9469,245.5488,245.6732,12801.0
2018-06-28 15:30:00,296.23,296.23,295.67,295.69,7416.0,245.6318,245.6318,245.1674,245.184,7416.0
2018-06-28 15:35:00,295.71,296.01,295.57,295.82,14269.0,245.2006,245.4493,245.0845,245.2918,14269.0
2018-06-28 15:40:00,295.69,295.93,295.68,295.76,12707.0,245.184,245.383,245.1757,245.242,12707.0
2018-06-28 15:45:00,295.61,295.88,295.46,295.86,19680.0,245.1177,245.3415,244.9933,245.325,19680.0
2018-06-28 15:50:00,295.8,295.81,295.21,295.38,45737.0,245.2752,245.2835,244.786,244.9269,45737.0
2018-06-28 15:55:00,295.37,295.42,295.09,295.28,63726.0,244.9187,244.9601,244.6865,244.844,63726.0
2018-06-29 09:30:00,297.48,297.93,296.96,297.08,23259.0,246.6682,247.0414,246.2371,246.3366,23259.0
2018-06-29 09:35:00,296.88,297.31,296.53,296.8,12691.0,246.1707,246.5273,245.8805,246.1044,12691.0
2018-06-29 09:40:00,296.78,297.87,296.77,297.48,7887.0,246.0878,246.9916,246.0795,246.6682,7887.0
2018-06-29 09:45:00,297.42,297.83,297.23,297.33,16110.0,246.6185,246.9585,246.461,246.5439,16110.0
2018-06-29 09:50:00,297.49,297.91,297.32,297.49,9407.0,246.6765,247.0248,246.5356,246.6765,9407.0
2018-06-29 09:55:00,297.5,297.5,296.67,296.72,13349.0,246.6848,246.6848,245.9966,246.0381,13349.0
2018-06-29 10:00:00,296.86,297.5,296.83,297.15,12552.0,246.1541,246.6848,246.1293,246.3946,12552.0
2018-06-29 10:05:00,297.19,297.71,296.96,297.7,17616.0,246.4278,246.859,246.2371,246.8507,17616.0
2018-06-29 10:10:00,297.85,298.12,297.65,297.95,6738.0,246.9751,247.1989,246.8092,247.058,6738.0
2018-06-29 10:15:00,298.0,299.12,298.0,299.11,20206.0,247.0994,248.0281,247.0994,248.0198,20206.0
2018-06-29 10:20:00,299.19,299.36,298.41,298.72,20162.0,248.0862,248.2271,247.4394,247.6964,20162.0
2018-06-29 10:25:00,298.73,298.98,298.48,298.55,18240.0,247.7047,247.912,247.4974,247.5555,18240.0
2018-06-29 10:30:00,298.48,299.21,298.24,298.98,17362.0,247.4974,248.1028,247.2984,247.912,17362.0
2018-06-29 10:35:00,298.97,299.12,298.89,298.96,10793.0,247.9037,248.0281,247.8374,247.8955,10793.0
2018-06-29 10:40:00,299.03,299.56,298.98,299.56,8531.0,247.9535,248.393,247.912,248.393,8531.0
2018-06-29 10:45:00,299.8,299.88,299.3,299.6,7540.0,248.592,248.6583,248.1774,248.4261,7540.0
2018-06-29 10:50:00,299.52,299.79,299.5,299.69,4253.0,248.3598,248.5837,248.3432,248.5008,4253.0
2018-06-29 10:55:00,299.93,299.98,299.44,299.45,7449.0,248.6998,248.7412,248.2935,248.3018,7449.0
2018-06-29 11:00:00,299.4,299.51,298.74,298.74,9832.0,248.2603,248.3515,247.713,247.713,9832.0
2018-06-29 11:05:00,298.84,299.11,298.46,299.11,12718.0,247.796,248.0198,247.4809,248.0198,12718.0
2018-06-29 11:10:00,299.16,299.17,298.71,298.71,10568.0,248.0613,248.0696,247.6882,247.6882,10568.0
2018-06-29 11:15:00,298.74,298.88,298.64,298.67,8318.0,247.713,247.8291,247.6301,247.655,8318.0
2018-06-29 11:20:00,298.66,298.99,298.66,298.89,8270.0,247.6467,247.9203,247.6467,247.8374,8270.0
2018-06-29 11:25:00,298.87,299.2,298.87,298.91,7312.0,247.8208,248.0945,247.8208,247.854,7312.0
2018-06-29 11:30:00,298.91,298.98,297.86,297.92,16801.0,247.854,247.912,246.9833,247.0331,16801.0
2018-06-29 11:35:00,297.93,298.33,297.25,297.25,17626.0,247.0414,247.3731,246.4775,246.4775,17626.0
2018-06-29 11:40:00,297.27,297.4,297.02,297.09,14070.0,246.4941,246.6019,246.2868,246.3449,14070.0
2018-06-29 11:45:00,297.25,297.84,297.25,297.84,4651.0,246.4775,246.9668,246.4775,246.9668,4651.0
2018-06-29 11:50:00,298.0,298.2,297.99,298.17,3227.0,247.0994,247.2653,247.0911,247.2404,3227.0
2018-06-29 11:55:00,298.18,298.19,297.72,297.72,4650.0,247.2487,247.257,246.8673,246.8673,4650.0
2018-06-29 12:00:00,297.77,298.08,297.48,298.07,3939.0,246.9087,247.1658,246.6682,247.1575,3939.0
2018-06-29 12:05:00,298.07,298.37,298.0,298.17,7226.0,247.1575,247.4062,247.0994,247.2404,7226.0
2018-06-29 12:10:00,298.17,298.22,297.99,298.05,5297.0,247.2404,247.2819,247.0911,247.1409,5297.0
2018-06-29 12:15:00,298.11,298.38,298.1,298.38,3099.0,247.1906,247.4145,247.1823,247.4145,3099.0
2018-06-29 12:20:00,298.39,298.79,298.39,298.79,3319.0,247.4228,247.7545,247.4228,247.7545,3319.0
2018-06-29 12:25:00,298.79,298.85,298.38,298.49,4711.0,247.7545,247.8042,247.4145,247.5057,4711.0
2018-06-29 12:30:00,298.49,298.49,298.16,298.16,1788.0,247.5057,247.5057,247.2321,247.2321,1788.0
2018-06-29 12:35:00,298.15,298.28,298.13,298.27,3227.0,247.2238,247.3316,247.2072,247.3233,3227.0
2018-06-29 12:40:00,298.29,298.89,298.22,298.77,8949.0,247.3399,247.8374,247.2819,247.7379,8949.0
2018-06-29 12:45:00,298.77,298.86,298.69,298.69,3379.0,247.7379,247.8125,247.6716,247.6716,3379.0
2018-06-29 12:50:00,298.77,298.86,298.42,298.54,5217.0,247.7379,247.8125,247.4477,247.5472,5217.0
2018-06-29 12:55:00,298.58,298.58,298.33,298.4,6742.0,247.5804,247.5804,247.3731,247.4311,6742.0
2018-06-29 13:00:00,298.42,298.5,298.35,298.5,4188.0,247.4477,247.514,247.3896,247.514,4188.0
2018-06-29 13:05:00,298.56,298.71,298.55,298.62,3800.0,247.5638,247.6882,247.5555,247.6135,3800.0
2018-06-29 13:10:00,298.71,298.75,298.56,298.59,3528.0,247.6882,247.7213,247.5638,247.5887,3528.0
2018-06-29 13:15:00,298.51,298.71,298.44,298.6,3905.0,247.5223,247.6882,247.4643,247.5969,3905.0
2018-06-29 13:20:00,298.56,298.63,298.36,298.51,2701.0,247.5638,247.6218,247.3979,247.5223,2701.0
2018-06-29 13:25:00,298.49,298.49,298.29,298.33,1490.0,247.5057,247.5057,247.3399,247.3731,1490.0
2018-06-29 13:30:00,298.15,298.25,298.0,298.0,3538.0,247.2238,247.3067,247.0994,247.0994,3538.0
2018-06-29 13:35:00,297.96,298.16,297.89,297.96,4491.0,247.0663,247.2321,247.0082,247.0663,4491.0
2018-06-29 13:40:00,298.01,298.41,297.89,298.32,4546.0,247.1077,247.4394,247.0082,247.3648,4546.0
2018-06-29 13:45:00,298.38,298.76,298.28,298.76,5864.0,247.4145,247.7296,247.3316,247.7296,5864.0
2018-06-29 13:50:00,298.84,298.89,298.54,298.54,2453.0,247.796,247.8374,247.5472,247.5472,2453.0
2018-06-29 13:55:00,298.43,298.43,298.21,298.39,4103.0,247.456,247.456,247.2736,247.4228,4103.0
2018-06-29 14:00:00,298.4,298.46,298.06,298.06,5015.0,247.4311,247.4809,247.1492,247.1492,5015.0
2018-06-29 14:05:00,298.07,298.21,297.76,298.01,6122.0,247.1575,247.2736,246.9004,247.1077,6122.0
2018-06-29 14:10:00,298.05,298.23,297.91,298.0,7667.0,247.1409,247.2901,247.0248,247.0994,7667.0
2018-06-29 14:15:00,298.0,298.3,297.94,298.12,9391.0,247.0994,247.3482,247.0497,247.1989,9391.0
2018-06-29 14:20:00,298.12,298.41,297.99,298.41,5381.0,247.1989,247.4394,247.0911,247.4394,5381.0
2018-06-29 14:25:00,298.36,298.36,298.06,298.18,8945.0,247.3979,247.3979,247.1492,247.2487,8945.0
2018-06-29 14:30:00,298.2,298.33,298.12,298.29,9871.0,247.2653,247.3731,247.1989,247.3399,9871.0
2018-06-29 14:35:00,298.24,298.3,298.12,298.25,11235.0,247.2984,247.3482,247.1989,247.3067,11235.0
2018-06-29 14:40:00,298.25,298.3,297.71,297.75,13793.0,247.3067,247.3482,246.859,246.8921,13793.0
2018-06-29 14:45:00,297.74,298.05,297.67,297.88,21788.0,246.8838,247.1409,246.8258,246.9999,21788.0
2018-06-29 14:50:00,297.98,298.08,297.91,297.91,7604.0,247.0828,247.1658,247.0248,247.0248,7604.0
2018-06-29 14:55:00,298.0,298.02,297.88,298.01,5600.0,247.0994,247.116,246.9999,247.1077,5600.0
2018-06-29 15:00:00,298.02,298.28,297.98,298.01,7350.0,247.116,247.3316,247.0828,247.1077,7350.0
2018-06-29 15:05:00,298.05,298.24,298.05,298.08,13587.0,247.1409,247.2984,247.1409,247.1658,13587.0
2018-06-29 15:10:00,298.1,298.1,297.62,297.63,4855.0,247.1823,247.1823,246.7843,246.7926,4855.0
2018-06-29 15:15:00,297.63,297.63,297.2,297.36,5650.0,246.7926,246.7926,246.4361,246.5687,5650.0
2018-06-29 15:20:00,297.3,297.34,296.98,297.06,9679.0,246.519,246.5522,246.2537,246.32,9679.0
2018-06-29 15:25:00,297.06,297.48,297.0,297.08,8082.0,246.32,246.6682,246.2702,246.3366,8082.0
2018-06-29 15:30:00,297.02,297.05,296.77,296.88,11160.0,246.2868,246.3117,246.0795,246.1707,11160.0
2018-06-29 15:35:00,296.79,296.9,296.61,296.66,5767.0,246.0961,246.1873,245.9469,245.9883,5767.0
2018-06-29 15:40:00,296.65,296.76,296.47,296.65,9996.0,245.98,246.0712,245.8308,245.98,9996.0
2018-06-29 15:45:00,296.65,296.74,296.28,296.28,14359.0,245.98,246.0546,245.6732,245.6732,14359.0
2018-06-29 15:50:00,296.23,296.5,296.11,296.4,20957.0,245.6318,245.8556,245.5323,245.7727,20957.0
2018-06-29 15:55:00,296.39,296.39,295.26,295.62,87328.0,245.7644,245.7644,244.8274,245.126,87328.0
2018-07-02 09:30:00,294.17,294.17,292.31,293.25,31458.0,243.9236,243.9236,242.3813,243.1608,31458.0
2018-07-02 09:35:00,293.05,294.4,292.56,294.39,10191.0,242.9949,244.1143,242.5886,244.106,10191.0
2018-07-02 09:40:00,294.24,294.57,293.73,293.93,11267.0,243.9817,244.2553,243.5588,243.7246,11267.0
2018-07-02 09:45:00,294.19,294.58,294.03,294.1,3757.0,243.9402,244.2636,243.8075,243.8656,3757.0
2018-07-02 09:50:00,294.05,295.0,293.93,294.26,14312.0,243.8241,244.6119,243.7246,243.9982,14312.0
2018-07-02 09:55:00,294.42,294.42,293.87,294.41,5936.0,244.1309,244.1309,243.6749,244.1226,5936.0
2018-07-02 10:00:00,294.61,294.92,294.3,294.81,6447.0,244.2885,244.5455,244.0314,244.4543,6447.0
2018-07-02 10:05:00,294.82,295.84,294.72,295.84,5752.0,244.4626,245.3084,244.3797,245.3084,5752.0
2018-07-02 10:10:00,295.69,296.2,295.49,295.64,13010.0,245.184,245.6069,245.0182,245.1425,13010.0
2018-07-02 10:15:00,295.74,296.74,295.74,296.66,8556.0,245.2255,246.0546,245.2255,245.9883,8556.0
2018-07-02 10:20:00,296.63,296.88,296.23,296.41,10922.0,245.9634,246.1707,245.6318,245.781,10922.0
2018-07-02 10:25:00,296.53,296.93,296.24,296.67,9636.0,245.8805,246.2122,245.64,245.9966,9636.0
2018-07-02 10:30:00,296.72,297.0,296.36,296.79,11009.0,246.0381,246.2702,245.7396,246.0961,11009.0
2018-07-02 10:35:00,297.05,297.62,296.88,297.62,11938.0,246.3117,246.7843,246.1707,246.7843,11938.0
2018-07-02 10:40:00,297.73,298.22,297.72,297.99,7404.0,246.8755,247.2819,246.8673,247.0911,7404.0
2018-07-02 10:45:00,298.03,298.2,297.21,297.42,8751.0,247.1243,247.2653,246.4444,246.6185,8751.0
2018-07-02 10:50:00,297.57,297.74,297.28,297.44,8125.0,246.7429,246.8838,246.5024,246.6351,8125.0
2018-07-02 10:55:00,297.34,297.48,297.19,297.19,7590.0,246.5522,246.6682,246.4278,246.4278,7590.0
2018-07-02 11:00:00,297.22,297.83,297.22,297.51,8808.0,246.4527,246.9585,246.4527,246.6931,8808.0
2018-07-02 11:05:00,297.55,297.73,296.9,296.96,7080.0,246.7263,246.8755,246.1873,246.2371,7080.0
2018-07-02 11:10:00,296.96,296.96,296.24,296.42,4617.0,246.2371,246.2371,245.64,245.7893,4617.0
2018-07-02 11:15:00,296.39,296.75,296.38,296.59,6659.0,245.7644,246.0629,245.7561,245.9303,6659.0
2018-07-02 11:20:00,296.49,297.04,296.42,296.93,4998.0,245.8473,246.3034,245.7893,246.2122,4998.0
2018-07-02 11:25:00,296.92,297.18,296.72,296.85,4871.0,246.2039,246.4195,246.0381,246.1459,4871.0
2018-07-02 11:30:00,296.58,297.22,296.58,296.92,3659.0,245.922,246.4527,245.922,246.2039,3659.0
2018-07-02 11:35:00,296.89,296.89,296.42,296.7,4412.0,246.179,246.179,245.7893,246.0215,4412.0
2018-07-02 11:40:00,296.63,296.67,296.29,296.63,6851.0,245.9634,245.9966,245.6815,245.9634,6851.0
2018-07-02 11:45:00,296.55,296.76,296.33,296.35,7069.0,245.8971,246.0712,245.7147,245.7313,7069.0
2018-07-02 11:50:00,296.55,296.88,296.55,296.88,3998.0,245.8971,246.1707,245.8971,246.1707,3998.0
2018-07-02 11:55:00,296.91,297.03,296.39,296.39,5300.0,246.1956,246.2951,245.7644,245.7644,5300.0
2018-07-02 12:00:00,296.45,296.73,296.45,296.73,5674.0,245.8142,246.0464,245.8142,246.0464,5674.0
2018-07-02 12:05:00,296.73,296.81,296.58,296.8,3753.0,246.0464,246.1127,245.922,246.1044,3753.0
2018-07-02 12:10:00,296.89,297.28,296.87,297.28,9820.0,246.179,246.5024,246.1624,246.5024,9820.0
2018-07-02 12:15:00,297.21,297.22,296.94,297.22,4538.0,246.4444,246.4527,246.2205,246.4527,4538.0
2018-07-02 12:20:00,297.21,297.26,297.01,297.22,6150.0,246.4444,246.4858,246.2785,246.4527,6150.0
2018-07-02 12:25:00,297.22,297.65,297.22,297.62,2373.0,246.4527,246.8092,246.4527,246.7843,2373.0
2018-07-02 12:30:00,297.55,297.86,297.46,297.86,6461.0,246.7263,246.9833,246.6517,246.9833,6461.0
2018-07-02 12:35:00,297.69,297.92,297.61,297.87,15680.0,246.8424,247.0331,246.776,246.9916,15680.0
2018-07-02 12:40:00,297.94,298.02,297.73,297.79,4200.0,247.0497,247.116,246.8755,246.9253,4200.0
2018-07-02 12:45:00,297.87,298.15,297.87,298.09,3841.0,246.9916,247.2238,246.9916,247.1741,3841.0
2018-07-02 12:50:00,298.04,298.04,297.56,297.81,4994.0,247.1326,247.1326,246.7346,246.9419,4994.0
2018-07-02 12:55:00,297.83,297.9,297.53,297.54,2405.0,246.9585,247.0165,246.7097,246.718,2405.0
2018-07-02 13:00:00,297.55,297.61,297.32,297.36,4124.0,246.7263,246.776,246.5356,246.5687,4124.0
2018-07-02 13:05:00,297.34,297.34,297.18,297.27,6131.0,246.5522,246.5522,246.4195,246.4941,6131.0
2018-07-02 13:10:00,297.2,297.29,297.01,297.02,3100.0,246.4361,246.5107,246.2785,246.2868,3100.0
2018-07-02 13:15:00,296.95,297.02,296.86,297.02,4776.0,246.2288,246.2868,246.1541,246.2868,4776.0
2018-07-02 13:20:00,296.93,297.04,296.61,296.86,5575.0,246.2122,246.3034,245.9469,246.1541,5575.0
2018-07-02 13:25:00,296.95,296.98,296.54,296.74,1976.0,246.2288,246.2537,245.8888,246.0546,1976.0
2018-07-02 13:30:00,296.53,296.65,296.47,296.65,3146.0,245.8805,245.98,245.8308,245.98,3146.0
2018-07-02 13:35:00,296.74,297.32,296.73,297.32,2397.0,246.0546,246.5356,246.0464,246.5356,2397.0
2018-07-02 13:40:00,297.27,297.51,297.2,297.27,4898.0,246.4941,246.6931,246.4361,246.4941,4898.0
2018-07-02 13:45:00,297.41,297.64,297.41,297.56,1700.0,246.6102,246.8009,246.6102,246.7346,1700.0
2018-07-02 13:50:00,297.54,297.69,297.52,297.52,3830.0,246.718,246.8424,246.7014,246.7014,3830.0
2018-07-02 13:55:00,297.57,297.57,297.3,297.39,1916.0,246.7429,246.7429,246.519,246.5936,1916.0
2018-07-02 14:00:00,297.45,297.58,297.3,297.46,7310.0,246.6434,246.7512,246.519,246.6517,7310.0
2018-07-02 14:05:00,297.52,297.86,297.43,297.71,3473.0,246.7014,246.9833,246.6268,246.859,3473.0
2018-07-02 14:10:00,297.68,298.12,297.51,298.09,7922.0,246.8341,247.1989,246.6931,247.1741,7922.0
2018-07-02 14:15:00,298.19,298.68,298.1,298.66,6325.0,247.257,247.6633,247.1823,247.6467,6325.0
2018-07-02 14:20:00,298.67,298.67,298.28,298.52,4903.0,247.655,247.655,247.3316,247.5306,4903.0
2018-07-02 14:25:00,298.48,298.7,298.44,298.6,5716.0,247.4974,247.6799,247.4643,247.5969,5716.0
2018-07-02 14:30:00,298.68,298.85,298.58,298.58,10169.0,247.6633,247.8042,247.5804,247.5804,10169.0
2018-07-02 14:35:00,298.45,298.45,297.9,297.9,4392.0,247.4726,247.4726,247.0165,247.0165,4392.0
2018-07-02 14:40:00,297.93,298.1,297.63,298.1,3730.0,247.0414,247.1823,246.7926,247.1823,3730.0
2018-07-02 14:45:00,298.11,298.11,297.9,297.9,5270.0,247.1906,247.1906,247.0165,247.0165,5270.0
2018-07-02 14:50:00,297.88,298.05,297.86,297.96,3200.0,246.9999,247.1409,246.9833,247.0663,3200.0
2018-07-02 14:55:00,297.88,297.93,297.56,297.76,5066.0,246.9999,247.0414,246.7346,246.9004,5066.0
2018-07-02 15:00:00,297.74,297.81,297.51,297.57,7524.0,246.8838,246.9419,246.6931,246.7429,7524.0
2018-07-02 15:05:00,297.51,297.78,297.36,297.76,9211.0,246.6931,246.917,246.5687,246.9004,9211.0
2018-07-02 15:10:00,297.85,298.06,297.79,297.88,9965.0,246.9751,247.1492,246.9253,246.9999,9965.0
2018-07-02 15:15:00,298.05,298.21,297.97,298.12,7413.0,247.1409,247.2736,247.0746,247.1989,7413.0
2018-07-02 15:20:00,298.19,298.34,298.11,298.34,5914.0,247.257,247.3814,247.1906,247.3814,5914.0
2018-07-02 15:25:00,298.3,298.47,298.25,298.34,7602.0,247.3482,247.4891,247.3067,247.3814,7602.0
2018-07-02 15:30:00,298.34,298.34,297.85,297.91,7610.0,247.3814,247.3814,246.9751,247.0248,7610.0
2018-07-02 15:35:00,297.96,298.31,297.88,298.28,6996.0,247.0663,247.3565,246.9999,247.3316,6996.0
2018-07-02 15:40:00,298.29,298.31,297.98,298.1,10870.0,247.3399,247.3565,247.0828,247.1823,10870.0
2018-07-02 15:45:00,298.14,298.79,298.11,298.79,34559.0,247.2155,247.7545,247.1906,247.7545,34559.0
2018-07-02 15:50:00,298.76,298.93,298.69,298.83,21155.0,247.7296,247.8706,247.6716,247.7877,21155.0
2018-07-02 15:55:00,298.82,299.3,298.8,299.05,63707.0,247.7794,248.1774,247.7628,247.9701,63707.0
2018-07-03 09:30:00,300.0,301.0,298.61,299.08,35546.0,248.7578,249.587,247.6052,247.995,35546.0
2018-07-03 09:35:00,299.12,300.13,299.12,299.89,8148.0,248.0281,248.8656,248.0281,248.6666,8148.0
2018-07-03 09:40:00,299.95,302.0,299.8,301.15,10674.0,248.7164,250.4162,248.592,249.7114,10674.0
2018-07-03 09:45:00,301.05,302.09,300.89,301.77,20560.0,249.6285,250.4908,249.4958,250.2255,20560.0
2018-07-03 09:50:00,301.74,301.95,301.25,301.9,15349.0,250.2006,250.3747,249.7943,250.3333,15349.0
2018-07-03 09:55:00,301.92,301.92,300.94,301.5,11777.0,250.3499,250.3499,249.5373,250.0016,11777.0
2018-07-03 10:00:00,301.53,302.09,301.39,301.73,12515.0,250.0265,250.4908,249.9104,250.1923,12515.0
2018-07-03 10:05:00,301.6,302.11,301.36,302.11,20431.0,250.0845,250.5074,249.8855,250.5074,20431.0
2018-07-03 10:10:00,302.03,302.59,301.84,302.59,11470.0,250.4411,250.9054,250.2835,250.9054,11470.0
2018-07-03 10:15:00,302.53,302.55,301.29,301.31,10185.0,250.8557,250.8723,249.8275,249.8441,10185.0
2018-07-03 10:20:00,301.27,301.58,301.19,301.45,6838.0,249.8109,250.0679,249.7446,249.9601,6838.0
2018-07-03 10:25:00,301.37,301.45,300.88,300.9,8914.0,249.8938,249.9601,249.4875,249.5041,8914.0
2018-07-03 10:30:00,300.95,301.14,300.73,300.91,6992.0,249.5455,249.7031,249.3631,249.5124,6992.0
2018-07-03 10:35:00,300.82,300.83,300.05,300.2,6494.0,249.4378,249.446,248.7993,248.9237,6494.0
2018-07-03 10:40:00,300.17,300.27,299.95,300.14,5990.0,248.8988,248.9817,248.7164,248.8739,5990.0
2018-07-03 10:45:00,300.3,300.33,299.67,300.11,5169.0,249.0066,249.0314,248.4842,248.849,5169.0
2018-07-03 10:50:00,300.03,300.8,300.03,300.5,7895.0,248.7827,249.4212,248.7827,249.1724,7895.0
2018-07-03 10:55:00,300.22,300.51,300.22,300.38,3882.0,248.9402,249.1807,248.9402,249.0729,3882.0
2018-07-03 11:00:00,300.4,300.51,299.75,299.75,5003.0,249.0895,249.1807,248.5505,248.5505,5003.0
2018-07-03 11:05:00,299.75,300.4,299.68,300.27,6972.0,248.5505,249.0895,248.4925,248.9817,6972.0
2018-07-03 11:10:00,300.34,300.41,300.19,300.2,5347.0,249.0397,249.0978,248.9154,248.9237,5347.0
2018-07-03 11:15:00,300.25,300.44,300.02,300.19,7200.0,248.9651,249.1227,248.7744,248.9154,7200.0
2018-07-03 11:20:00,300.15,300.52,300.14,300.29,5228.0,248.8822,249.189,248.8739,248.9983,5228.0
2018-07-03 11:25:00,300.34,301.01,300.26,300.6,9628.0,249.0397,249.5953,248.9734,249.2553,9628.0
2018-07-03 11:30:00,300.62,301.14,300.19,300.91,10562.0,249.2719,249.7031,248.9154,249.5124,10562.0
2018-07-03 11:35:00,300.86,300.87,300.48,300.58,4710.0,249.4709,249.4792,249.1558,249.2387,4710.0
2018-07-03 11:40:00,300.59,300.71,300.18,300.29,7248.0,249.247,249.3465,248.9071,248.9983,7248.0
2018-07-03 11:45:00,300.28,300.7,300.27,300.61,5901.0,248.99,249.3382,248.9817,249.2636,5901.0
2018-07-03 11:50:00,300.57,300.57,300.21,300.24,5609.0,249.2305,249.2305,248.9319,248.9568,5609.0
2018-07-03 11:55:00,300.32,300.44,300.0,300.3,9194.0,249.0232,249.1227,248.7578,249.0066,9194.0
2018-07-03 12:00:00,300.32,300.51,299.82,299.82,6521.0,249.0232,249.1807,248.6086,248.6086,6521.0
2018-07-03 12:05:00,299.87,300.02,299.76,300.02,7374.0,248.65,248.7744,248.5588,248.7744,7374.0
2018-07-03 12:10:00,299.99,300.14,299.91,300.07,10142.0,248.7495,248.8739,248.6832,248.8159,10142.0
2018-07-03 12:15:00,300.09,300.61,300.06,300.61,13588.0,248.8324,249.2636,248.8076,249.2636,13588.0
2018-07-03 12:20:00,300.6,300.72,300.1,300.21,11968.0,249.2553,249.3548,248.8407,248.9319,11968.0
2018-07-03 12:25:00,300.21,300.26,299.72,299.92,7619.0,248.9319,248.9734,248.5256,248.6915,7619.0
2018-07-03 12:30:00,299.92,299.92,299.32,299.47,9793.0,248.6915,248.6915,248.194,248.3183,9793.0
2018-07-03 12:35:00,299.49,299.61,299.34,299.39,8004.0,248.3349,248.4344,248.2105,248.252,8004.0
2018-07-03 12:40:00,299.39,299.5,299.3,299.3,9983.0,248.252,248.3432,248.1774,248.1774,9983.0
2018-07-03 12:45:00,299.28,299.47,299.13,299.37,13279.0,248.1608,248.3183,248.0364,248.2354,13279.0
2018-07-03 12:50:00,299.32,299.32,298.69,299.11,14643.0,248.194,248.194,247.6716,248.0198,14643.0
2018-07-03 12:55:00,299.14,299.53,298.98,299.48,31632.0,248.0447,248.3681,247.912,248.3266,31632.0
2018-07-05 09:30:00,300.28,303.16,299.78,300.07,24551.0,248.99,251.3781,248.5754,248.8159,24551.0
2018-07-05 09:35:00,300.4,300.47,299.54,299.54,8800.0,249.0895,249.1475,248.3764,248.3764,8800.0
2018-07-05 09:40:00,299.44,299.44,298.51,298.73,9158.0,248.2935,248.2935,247.5223,247.7047,9158.0
2018-07-05 09:45:00,298.69,299.09,297.97,298.39,18545.0,247.6716,248.0032,247.0746,247.4228,18545.0
2018-07-05 09:50:00,298.36,299.02,298.33,298.86,9666.0,247.3979,247.9452,247.3731,247.8125,9666.0
2018-07-05 09:55:00,298.7,299.2,298.63,299.17,10168.0,247.6799,248.0945,247.6218,248.0696,10168.0
2018-07-05 10:00:00,299.36,299.64,298.86,298.87,9867.0,248.2271,248.4593,247.8125,247.8208,9867.0
2018-07-05 10:05:00,298.65,298.78,298.28,298.53,7879.0,247.6384,247.7462,247.3316,247.5389,7879.0
2018-07-05 10:10:00,298.57,298.94,298.43,298.76,7518.0,247.5721,247.8789,247.456,247.7296,7518.0
2018-07-05 10:15:00,298.84,298.87,298.56,298.67,5643.0,247.796,247.8208,247.5638,247.655,5643.0
2018-07-05 10:20:00,298.58,298.97,298.51,298.95,10110.0,247.5804,247.9037,247.5223,247.8872,10110.0
2018-07-05 10:25:00,298.92,299.12,298.76,298.92,4204.0,247.8623,248.0281,247.7296,247.8623,4204.0
2018-07-05 10:30:00,298.78,298.78,298.31,298.67,7654.0,247.7462,247.7462,247.3565,247.655,7654.0
2018-07-05 10:35:00,298.71,298.73,297.91,297.91,4453.0,247.6882,247.7047,247.0248,247.0248,4453.0
2018-07-05 10:40:00,297.99,297.99,297.5,297.55,4768.0,247.0911,247.0911,246.6848,246.7263,4768.0
2018-07-05 10:45:00,297.57,297.93,297.56,297.69,7379.0,246.7429,247.0414,246.7346,246.8424,7379.0
2018-07-05 10:50:00,297.62,298.03,297.52,297.55,7762.0,246.7843,247.1243,246.7014,246.7263,7762.0
2018-07-05 10:55:00,297.5,297.77,297.19,297.58,6778.0,246.6848,246.9087,246.4278,246.7512,6778.0
2018-07-05 11:00:00,297.55,298.1,297.52,297.94,9221.0,246.7263,247.1823,246.7014,247.0497,9221.0
2018-07-05 11:05:00,297.92,298.53,297.92,298.53,5544.0,247.0331,247.5389,247.0331,247.5389,5544.0
2018-07-05 11:10:00,298.57,298.82,298.47,298.72,12694.0,247.5721,247.7794,247.4891,247.6964,12694.0
2018-07-05 11:15:00,298.79,298.94,298.44,298.46,6175.0,247.7545,247.8789,247.4643,247.4809,6175.0
2018-07-05 11:20:00,298.52,299.17,298.47,299.12,6937.0,247.5306,248.0696,247.4891,248.0281,6937.0
2018-07-05 11:25:00,299.14,299.48,299.14,299.31,7595.0,248.0447,248.3266,248.0447,248.1857,7595.0
2018-07-05 11:30:00,299.28,299.76,299.21,299.61,3904.0,248.1608,248.5588,248.1028,248.4344,3904.0
2018-07-05 11:35:00,299.49,299.6,299.15,299.59,4258.0,248.3349,248.4261,248.053,248.4178,4258.0
2018-07-05 11:40:00,299.51,299.7,299.4,299.44,6475.0,248.3515,248.5091,248.2603,248.2935,6475.0
2018-07-05 11:45:00,299.44,299.66,299.35,299.35,4146.0,248.2935,248.4759,248.2188,248.2188,4146.0
2018-07-05 11:50:00,299.24,299.36,298.98,298.98,4206.0,248.1276,248.2271,247.912,247.912,4206.0
2018-07-05 11:55:00,298.97,299.17,298.92,299.0,4712.0,247.9037,248.0696,247.8623,247.9286,4712.0
2018-07-05 12:00:00,299.0,299.3,298.9,299.25,6722.0,247.9286,248.1774,247.8457,248.1359,6722.0
2018-07-05 12:05:00,299.32,299.49,299.11,299.29,3034.0,248.194,248.3349,248.0198,248.1691,3034.0
2018-07-05 12:10:00,299.05,299.2,298.97,299.13,2276.0,247.9701,248.0945,247.9037,248.0364,2276.0
2018-07-05 12:15:00,299.06,299.17,298.92,299.02,3033.0,247.9784,248.0696,247.8623,247.9452,3033.0
2018-07-05 12:20:00,299.02,299.07,298.97,299.07,900.0,247.9452,247.9867,247.9037,247.9867,900.0
2018-07-05 12:25:00,298.95,299.05,298.77,298.77,3176.0,247.8872,247.9701,247.7379,247.7379,3176.0
2018-07-05 12:30:00,298.81,298.82,298.62,298.67,3131.0,247.7711,247.7794,247.6135,247.655,3131.0
2018-07-05 12:35:00,298.72,298.73,298.64,298.73,2600.0,247.6964,247.7047,247.6301,247.7047,2600.0
2018-07-05 12:40:00,298.74,298.76,298.55,298.57,4018.0,247.713,247.7296,247.5555,247.5721,4018.0
2018-07-05 12:45:00,298.59,298.76,298.59,298.64,2715.0,247.5887,247.7296,247.5887,247.6301,2715.0
2018-07-05 12:50:00,298.6,298.67,298.5,298.67,3938.0,247.5969,247.655,247.514,247.655,3938.0
2018-07-05 12:55:00,298.66,299.0,298.52,298.99,6654.0,247.6467,247.9286,247.5306,247.9203,6654.0
2018-07-05 13:00:00,298.92,299.18,298.9,299.18,3942.0,247.8623,248.0779,247.8457,248.0779,3942.0
2018-07-05 13:05:00,299.17,299.17,298.67,298.67,3043.0,248.0696,248.0696,247.655,247.655,3043.0
2018-07-05 13:10:00,298.67,298.92,298.62,298.81,5551.0,247.655,247.8623,247.6135,247.7711,5551.0
2018-07-05 13:15:00,298.79,298.91,298.73,298.91,1487.0,247.7545,247.854,247.7047,247.854,1487.0
2018-07-05 13:20:00,298.83,298.87,298.7,298.7,3628.0,247.7877,247.8208,247.6799,247.6799,3628.0
2018-07-05 13:25:00,298.7,298.73,298.54,298.54,2410.0,247.6799,247.7047,247.5472,247.5472,2410.0
2018-07-05 13:30:00,298.51,298.6,298.47,298.47,2108.0,247.5223,247.5969,247.4891,247.4891,2108.0
2018-07-05 13:35:00,298.47,298.53,298.47,298.52,1137.0,247.4891,247.5389,247.4891,247.5306,1137.0
2018-07-05 13:40:00,298.51,298.52,298.34,298.49,3787.0,247.5223,247.5306,247.3814,247.5057,3787.0
2018-07-05 13:45:00,298.51,298.72,298.51,298.71,2815.0,247.5223,247.6964,247.5223,247.6882,2815.0
2018-07-05 13:50:00,298.65,298.65,298.4,298.51,3731.0,247.6384,247.6384,247.4311,247.5223,3731.0
2018-07-05 13:55:00,298.53,298.62,298.45,298.62,2611.0,247.5389,247.6135,247.4726,247.6135,2611.0
2018-07-05 14:00:00,298.63,299.17,298.45,298.45,12080.0,247.6218,248.0696,247.4726,247.4726,12080.0
2018-07-05 14:05:00,298.47,298.64,298.15,298.18,5051.0,247.4891,247.6301,247.2238,247.2487,5051.0
2018-07-05 14:10:00,298.2,298.26,298.03,298.07,9450.0,247.2653,247.315,247.1243,247.1575,9450.0
2018-07-05 14:15:00,298.01,298.63,297.89,298.62,7720.0,247.1077,247.6218,247.0082,247.6135,7720.0
2018-07-05 14:20:00,298.58,298.76,298.56,298.61,3599.0,247.5804,247.7296,247.5638,247.6052,3599.0
2018-07-05 14:25:00,298.79,298.86,298.69,298.85,2337.0,247.7545,247.8125,247.6716,247.8042,2337.0
2018-07-05 14:30:00,298.89,298.89,298.72,298.87,3331.0,247.8374,247.8374,247.6964,247.8208,3331.0
2018-07-05 14:35:00,298.79,298.79,298.48,298.53,1812.0,247.7545,247.7545,247.4974,247.5389,1812.0
2018-07-05 14:40:00,298.49,298.53,298.35,298.53,3480.0,247.5057,247.5389,247.3896,247.5389,3480.0
2018-07-05 14:45:00,298.67,298.85,298.67,298.84,3865.0,247.655,247.8042,247.655,247.796,3865.0
2018-07-05 14:50:00,298.78,298.78,298.58,298.61,2799.0,247.7462,247.7462,247.5804,247.6052,2799.0
2018-07-05 14:55:00,298.56,298.88,298.56,298.85,4100.0,247.5638,247.8291,247.5638,247.8042,4100.0
2018-07-05 15:00:00,298.83,299.28,298.79,299.22,5540.0,247.7877,248.1608,247.7545,248.111,5540.0
2018-07-05 15:05:00,299.23,299.23,299.08,299.2,6254.0,248.1193,248.1193,247.995,248.0945,6254.0
2018-07-05 15:10:00,299.2,299.25,299.08,299.17,8010.0,248.0945,248.1359,247.995,248.0696,8010.0
2018-07-05 15:15:00,299.19,299.4,299.19,299.39,4411.0,248.0862,248.2603,248.0862,248.252,4411.0
2018-07-05 15:20:00,299.44,299.44,299.18,299.34,8978.0,248.2935,248.2935,248.0779,248.2105,8978.0
2018-07-05 15:25:00,299.36,299.39,299.21,299.36,7746.0,248.2271,248.252,248.1028,248.2271,7746.0
2018-07-05 15:30:00,299.36,299.36,299.14,299.19,10640.0,248.2271,248.2271,248.0447,248.0862,10640.0
2018-07-05 15:35:00,299.14,299.22,299.03,299.16,6163.0,248.0447,248.111,247.9535,248.0613,6163.0
2018-07-05 15:40:00,299.21,299.4,299.19,299.24,21863.0,248.1028,248.2603,248.0862,248.1276,21863.0
2018-07-05 15:45:00,299.24,299.44,299.17,299.32,14374.0,248.1276,248.2935,248.0696,248.194,14374.0
2018-07-05 15:50:00,299.27,299.62,299.27,299.53,13139.0,248.1525,248.4427,248.1525,248.3681,13139.0
2018-07-05 15:55:00,299.54,299.6,299.04,299.34,43769.0,248.3764,248.4261,247.9618,248.2105,43769.0
2018-07-06 09:30:00,298.41,298.5,296.21,297.12,18260.0,247.4394,247.514,245.6152,246.3697,18260.0
2018-07-06 09:35:00,297.01,297.9,296.81,297.38,8465.0,246.2785,247.0165,246.1127,246.5853,8465.0
2018-07-06 09:40:00,297.47,297.62,296.74,297.0,6861.0,246.66,246.7843,246.0546,246.2702,6861.0
2018-07-06 09:45:00,297.0,297.39,296.7,296.94,16902.0,246.2702,246.5936,246.0215,246.2205,16902.0
2018-07-06 09:50:00,297.01,297.31,296.91,297.2,8026.0,246.2785,246.5273,246.1956,246.4361,8026.0
2018-07-06 09:55:00,297.14,297.3,296.89,297.1,4966.0,246.3863,246.519,246.179,246.3532,4966.0
2018-07-06 10:00:00,296.96,297.5,296.86,297.16,6872.0,246.2371,246.6848,246.1541,246.4029,6872.0
2018-07-06 10:05:00,297.16,297.67,297.05,297.67,14474.0,246.4029,246.8258,246.3117,246.8258,14474.0
2018-07-06 10:10:00,297.65,297.93,297.4,297.4,6567.0,246.8092,247.0414,246.6019,246.6019,6567.0
2018-07-06 10:15:00,297.5,297.52,297.34,297.45,3246.0,246.6848,246.7014,246.5522,246.6434,3246.0
2018-07-06 10:20:00,297.37,297.44,297.19,297.19,13158.0,246.577,246.6351,246.4278,246.4278,13158.0
2018-07-06 10:25:00,297.28,297.75,297.27,297.6,6728.0,246.5024,246.8921,246.4941,246.7678,6728.0
2018-07-06 10:30:00,297.65,297.69,297.28,297.28,5318.0,246.8092,246.8424,246.5024,246.5024,5318.0
2018-07-06 10:35:00,297.26,297.67,297.19,297.66,5125.0,246.4858,246.8258,246.4278,246.8175,5125.0
2018-07-06 10:40:00,297.71,298.68,297.71,298.68,5585.0,246.859,247.6633,246.859,247.6633,5585.0
2018-07-06 10:45:00,298.74,299.17,298.56,299.16,6241.0,247.713,248.0696,247.5638,248.0613,6241.0
2018-07-06 10:50:00,299.16,299.33,298.87,299.3,9320.0,248.0613,248.2023,247.8208,248.1774,9320.0
2018-07-06 10:55:00,299.42,299.67,299.15,299.55,7982.0,248.2769,248.4842,248.053,248.3847,7982.0
2018-07-06 11:00:00,299.55,300.39,299.45,300.32,13708.0,248.3847,249.0812,248.3018,249.0232,13708.0
2018-07-06 11:05:00,300.25,301.0,300.24,301.0,12267.0,248.9651,249.587,248.9568,249.587,12267.0
2018-07-06 11:10:00,301.34,301.51,301.14,301.34,18589.0,249.8689,250.0099,249.7031,249.8689,18589.0
2018-07-06 11:15:00,301.34,301.35,300.92,301.02,24403.0,249.8689,249.8772,249.5207,249.6036,24403.0
2018-07-06 11:20:00,301.11,301.11,300.32,300.32,6459.0,249.6782,249.6782,249.0232,249.0232,6459.0
2018-07-06 11:25:00,300.39,300.74,300.39,300.55,6910.0,249.0812,249.3714,249.0812,249.2139,6910.0
2018-07-06 11:30:00,300.6,300.6,300.22,300.26,3215.0,249.2553,249.2553,248.9402,248.9734,3215.0
2018-07-06 11:35:00,300.22,301.19,300.1,301.12,7969.0,248.9402,249.7446,248.8407,249.6865,7969.0
2018-07-06 11:40:00,301.24,301.25,300.94,301.09,3210.0,249.786,249.7943,249.5373,249.6616,3210.0
2018-07-06 11:45:00,301.25,301.26,300.59,300.84,6797.0,249.7943,249.8026,249.247,249.4543,6797.0
2018-07-06 11:50:00,300.7,300.7,300.49,300.52,3200.0,249.3382,249.3382,249.1641,249.189,3200.0
2018-07-06 11:55:00,300.46,300.8,300.37,300.66,6460.0,249.1392,249.4212,249.0646,249.3051,6460.0
2018-07-06 12:00:00,300.65,301.13,300.65,301.13,6581.0,249.2968,249.6948,249.2968,249.6948,6581.0
2018-07-06 12:05:00,301.0,301.05,300.78,300.98,2303.0,249.587,249.6285,249.4046,249.5704,2303.0
2018-07-06 12:10:00,300.94,301.21,300.8,301.15,6652.0,249.5373,249.7611,249.4212,249.7114,6652.0
2018-07-06 12:15:00,301.14,301.4,301.06,301.4,4797.0,249.7031,249.9187,249.6368,249.9187,4797.0
2018-07-06 12:20:00,301.4,301.49,301.2,301.34,3790.0,249.9187,249.9933,249.7528,249.8689,3790.0
2018-07-06 12:25:00,301.38,301.46,301.21,301.23,2500.0,249.9021,249.9684,249.7611,249.7777,2500.0
2018-07-06 12:30:00,301.25,301.25,300.88,300.88,1794.0,249.7943,249.7943,249.4875,249.4875,1794.0
2018-07-06 12:35:00,300.79,301.02,300.75,300.98,8481.0,249.4129,249.6036,249.3797,249.5704,8481.0
2018-07-06 12:40:00,301.0,301.03,300.63,300.7,2463.0,249.587,249.6119,249.2802,249.3382,2463.0
2018-07-06 12:45:00,300.7,300.85,300.64,300.85,5107.0,249.3382,249.4626,249.2885,249.4626,5107.0
2018-07-06 12:50:00,300.8,300.81,300.72,300.79,2395.0,249.4212,249.4295,249.3548,249.4129,2395.0
2018-07-06 12:55:00,300.69,300.87,300.6,300.76,3931.0,249.33,249.4792,249.2553,249.388,3931.0
2018-07-06 13:00:00,300.7,300.94,300.7,300.87,2555.0,249.3382,249.5373,249.3382,249.4792,2555.0
2018-07-06 13:05:00,300.79,300.91,300.78,300.81,5555.0,249.4129,249.5124,249.4046,249.4295,5555.0
2018-07-06 13:10:00,300.83,300.84,300.64,300.84,7276.0,249.446,249.4543,249.2885,249.4543,7276.0
2018-07-06 13:15:00,300.86,300.89,300.69,300.75,4902.0,249.4709,249.4958,249.33,249.3797,4902.0
2018-07-06 13:20:00,300.75,300.81,300.65,300.69,6883.0,249.3797,249.4295,249.2968,249.33,6883.0
2018-07-06 13:25:00,300.69,300.83,300.67,300.75,5779.0,249.33,249.446,249.3134,249.3797,5779.0
2018-07-06 13:30:00,300.76,300.77,300.39,300.42,4292.0,249.388,249.3963,249.0812,249.1061,4292.0
2018-07-06 13:35:00,300.43,300.46,300.29,300.46,2575.0,249.1144,249.1392,248.9983,249.1392,2575.0
2018-07-06 13:40:00,300.42,300.49,300.22,300.27,17212.0,249.1061,249.1641,248.9402,248.9817,17212.0
2018-07-06 13:45:00,300.25,300.29,300.12,300.13,5633.0,248.9651,248.9983,248.8573,248.8656,5633.0
2018-07-06 13:50:00,300.14,300.19,300.0,300.14,5956.0,248.8739,248.9154,248.7578,248.8739,5956.0
2018-07-06 13:55:00,300.17,300.34,300.11,300.29,3259.0,248.8988,249.0397,248.849,248.9983,3259.0
2018-07-06 14:00:00,300.19,300.2,299.91,299.95,4848.0,248.9154,248.9237,248.6832,248.7164,4848.0
2018-07-06 14:05:00,299.98,300.18,299.94,299.96,2710.0,248.7412,248.9071,248.7081,248.7246,2710.0
2018-07-06 14:10:00,300.06,300.25,300.06,300.25,2969.0,248.8076,248.9651,248.8076,248.9651,2969.0
2018-07-06 14:15:00,300.21,300.46,300.06,300.1,4527.0,248.9319,249.1392,248.8076,248.8407,4527.0
2018-07-06 14:20:00,300.13,300.35,300.13,300.35,2180.0,248.8656,249.048,248.8656,249.048,2180.0
2018-07-06 14:25:00,300.23,300.36,300.12,300.22,3254.0,248.9485,249.0563,248.8573,248.9402,3254.0
2018-07-06 14:30:00,300.22,300.22,299.75,299.82,2580.0,248.9402,248.9402,248.5505,248.6086,2580.0
2018-07-06 14:35:00,299.8,299.85,299.43,299.57,10451.0,248.592,248.6334,248.2852,248.4013,10451.0
2018-07-06 14:40:00,299.56,299.57,299.26,299.37,8531.0,248.393,248.4013,248.1442,248.2354,8531.0
2018-07-06 14:45:00,299.41,299.51,299.37,299.51,2029.0,248.2686,248.3515,248.2354,248.3515,2029.0
2018-07-06 14:50:00,299.57,299.77,299.51,299.77,4271.0,248.4013,248.5671,248.3515,248.5671,4271.0
2018-07-06 14:55:00,299.77,299.9,299.56,299.57,3488.0,248.5671,248.6749,248.393,248.4013,3488.0
2018-07-06 15:00:00,299.54,299.68,299.54,299.54,2810.0,248.3764,248.4925,248.3764,248.3764,2810.0
2018-07-06 15:05:00,299.54,299.64,299.48,299.48,5045.0,248.3764,248.4593,248.3266,248.3266,5045.0
2018-07-06 15:10:00,299.6,299.82,299.6,299.82,8617.0,248.4261,248.6086,248.4261,248.6086,8617.0
2018-07-06 15:15:00,299.82,300.07,299.76,300.07,14508.0,248.6086,248.8159,248.5588,248.8159,14508.0
2018-07-06 15:20:00,300.07,300.19,299.89,299.94,3300.0,248.8159,248.9154,248.6666,248.7081,3300.0
2018-07-06 15:25:00,299.96,300.19,299.96,300.1,3571.0,248.7246,248.9154,248.7246,248.8407,3571.0
2018-07-06 15:30:00,300.07,300.11,299.92,299.96,4971.0,248.8159,248.849,248.6915,248.7246,4971.0
2018-07-06 15:35:00,299.95,300.01,299.88,299.95,11281.0,248.7164,248.7661,248.6583,248.7164,11281.0
2018-07-06 15:40:00,299.91,299.94,299.27,299.27,8669.0,248.6832,248.7081,248.1525,248.1525,8669.0
2018-07-06 15:45:00,299.07,299.37,298.69,298.71,15766.0,247.9867,248.2354,247.6716,247.6882,15766.0
2018-07-06 15:50:00,298.71,299.24,298.68,299.24,9799.0,247.6882,248.1276,247.6633,248.1276,9799.0
2018-07-06 15:55:00,299.18,299.59,299.13,299.19,27650.0,248.0779,248.4178,248.0364,248.0862,27650.0
2018-07-09 09:30:00,301.0,301.12,300.35,300.96,17940.0,249.587,249.6865,249.048,249.5538,17940.0
2018-07-09 09:35:00,301.07,302.4,301.03,301.87,14471.0,249.6451,250.7479,249.6119,250.3084,14471.0
2018-07-09 09:40:00,302.28,303.24,302.09,303.03,19497.0,250.6484,251.4444,250.4908,251.2703,19497.0
2018-07-09 09:45:00,302.69,303.71,302.44,303.71,9502.0,250.9883,251.8341,250.781,251.8341,9502.0
2018-07-09 09:50:00,303.62,304.6,303.36,304.6,15148.0,251.7595,252.5721,251.5439,252.5721,15148.0
2018-07-09 09:55:00,304.56,305.09,304.07,304.19,20355.0,252.5389,252.9784,252.1326,252.2321,20355.0
2018-07-09 10:00:00,304.27,304.58,303.67,303.75,12511.0,252.2985,252.5555,251.801,251.8673,12511.0
2018-07-09 10:05:00,303.88,304.15,303.01,303.19,10398.0,251.9751,252.199,251.2537,251.4029,10398.0
2018-07-09 10:10:00,303.09,303.89,303.05,303.81,12343.0,251.32,251.9834,251.2869,251.917,12343.0
2018-07-09 10:15:00,303.96,304.6,303.8,304.56,6830.0,252.0414,252.5721,251.9087,252.5389,6830.0
2018-07-09 10:20:00,304.58,305.24,304.35,305.0,17160.0,252.5555,253.1028,252.3648,252.9038,17160.0
2018-07-09 10:25:00,304.91,305.35,304.9,305.06,15211.0,252.8292,253.194,252.8209,252.9535,15211.0
2018-07-09 10:30:00,304.94,305.06,304.51,304.62,7951.0,252.854,252.9535,252.4975,252.5887,7951.0
2018-07-09 10:35:00,304.61,305.25,304.6,305.01,6521.0,252.5804,253.1111,252.5721,252.9121,6521.0
2018-07-09 10:40:00,305.14,305.25,304.68,304.9,4745.0,253.0199,253.1111,252.6384,252.8209,4745.0
2018-07-09 10:45:00,304.86,305.11,304.58,304.92,7334.0,252.7877,252.995,252.5555,252.8374,7334.0
2018-07-09 10:50:00,304.74,304.93,304.28,304.7,11231.0,252.6882,252.8457,252.3068,252.655,11231.0
2018-07-09 10:55:00,304.66,304.7,304.39,304.55,3429.0,252.6219,252.655,252.398,252.5306,3429.0
2018-07-09 11:00:00,304.66,305.1,304.56,305.05,4361.0,252.6219,252.9867,252.5389,252.9452,4361.0
2018-07-09 11:05:00,305.19,305.19,304.96,304.99,4501.0,253.0613,253.0613,252.8706,252.8955,4501.0
2018-07-09 11:10:00,304.94,305.19,304.86,305.1,5886.0,252.854,253.0613,252.7877,252.9867,5886.0
2018-07-09 11:15:00,305.22,305.4,304.88,304.88,11495.0,253.0862,253.2355,252.8043,252.8043,11495.0
2018-07-09 11:20:00,304.97,305.15,304.67,304.67,4440.0,252.8789,253.0282,252.6301,252.6301,4440.0
2018-07-09 11:25:00,304.72,305.68,304.55,305.31,14362.0,252.6716,253.4676,252.5306,253.1608,14362.0
2018-07-09 11:30:00,305.16,305.44,304.96,305.25,7612.0,253.0364,253.2686,252.8706,253.1111,7612.0
2018-07-09 11:35:00,305.22,305.47,305.22,305.38,5258.0,253.0862,253.2935,253.0862,253.2189,5258.0
2018-07-09 11:40:00,305.32,305.34,305.0,305.0,3391.0,253.1691,253.1857,252.9038,252.9038,3391.0
2018-07-09 11:45:00,305.07,305.26,304.97,305.23,6794.0,252.9618,253.1194,252.8789,253.0945,6794.0
2018-07-09 11:50:00,305.21,305.3,305.11,305.23,2100.0,253.0779,253.1525,252.995,253.0945,2100.0
2018-07-09 11:55:00,305.27,305.55,305.17,305.55,3662.0,253.1277,253.3598,253.0447,253.3598,3662.0
2018-07-09 12:00:00,305.57,305.76,305.48,305.58,8193.0,253.3764,253.534,253.3018,253.3847,8193.0
2018-07-09 12:05:00,305.62,305.71,305.44,305.61,10193.0,253.4179,253.4925,253.2686,253.4096,10193.0
2018-07-09 12:10:00,305.59,305.94,305.53,305.8,8935.0,253.393,253.6832,253.3433,253.5671,8935.0
2018-07-09 12:15:00,305.8,306.45,305.72,306.45,11739.0,253.5671,254.1061,253.5008,254.1061,11739.0
2018-07-09 12:20:00,306.33,306.73,306.28,306.64,23924.0,254.0066,254.3383,253.9651,254.2637,23924.0
2018-07-09 12:25:00,306.6,306.78,306.48,306.53,10176.0,254.2305,254.3797,254.131,254.1724,10176.0
2018-07-09 12:30:00,306.52,306.93,306.52,306.93,9345.0,254.1642,254.5041,254.1642,254.5041,9345.0
2018-07-09 12:35:00,306.89,306.97,306.8,306.97,5410.0,254.471,254.5373,254.3963,254.5373,5410.0
2018-07-09 12:40:00,306.94,307.0,306.73,306.96,25356.0,254.5124,254.5622,254.3383,254.529,25356.0
2018-07-09 12:45:00,306.96,307.38,306.94,307.38,17117.0,254.529,254.8773,254.5124,254.8773,17117.0
2018-07-09 12:50:00,307.38,307.4,307.07,307.15,13699.0,254.8773,254.8938,254.6202,254.6865,13699.0
2018-07-09 12:55:00,307.13,307.21,307.0,307.17,7448.0,254.67,254.7363,254.5622,254.7031,7448.0
2018-07-09 13:00:00,307.18,307.23,306.88,307.11,7516.0,254.7114,254.7529,254.4627,254.6534,7516.0
2018-07-09 13:05:00,307.06,307.21,306.94,306.94,7347.0,254.6119,254.7363,254.5124,254.5124,7347.0
2018-07-09 13:10:00,306.84,306.87,306.68,306.8,7125.0,254.4295,254.4544,254.2968,254.3963,7125.0
2018-07-09 13:15:00,306.82,307.12,306.8,307.1,9742.0,254.4129,254.6617,254.3963,254.6451,9742.0
2018-07-09 13:20:00,306.99,307.3,306.98,307.24,9917.0,254.5539,254.8109,254.5456,254.7612,9917.0
2018-07-09 13:25:00,307.29,307.37,307.17,307.27,9796.0,254.8026,254.869,254.7031,254.786,9796.0
2018-07-09 13:30:00,307.23,307.44,307.19,307.44,8741.0,254.7529,254.927,254.7197,254.927,8741.0
2018-07-09 13:35:00,307.35,307.47,307.25,307.28,9355.0,254.8524,254.9519,254.7695,254.7943,9355.0
2018-07-09 13:40:00,307.25,307.25,306.65,306.65,8932.0,254.7695,254.7695,254.2719,254.2719,8932.0
2018-07-09 13:45:00,306.72,307.16,306.72,307.14,6339.0,254.33,254.6948,254.33,254.6783,6339.0
2018-07-09 13:50:00,307.24,307.38,307.19,307.37,7102.0,254.7612,254.8773,254.7197,254.869,7102.0
2018-07-09 13:55:00,307.33,307.34,307.1,307.31,6286.0,254.8358,254.8441,254.6451,254.8192,6286.0
2018-07-09 14:00:00,307.29,307.37,307.16,307.3,7509.0,254.8026,254.869,254.6948,254.8109,7509.0
2018-07-09 14:05:00,307.29,307.29,306.7,306.7,11707.0,254.8026,254.8026,254.3134,254.3134,11707.0
2018-07-09 14:10:00,306.6,306.71,306.59,306.65,5947.0,254.2305,254.3217,254.2222,254.2719,5947.0
2018-07-09 14:15:00,306.65,306.68,306.24,306.32,9428.0,254.2719,254.2968,253.932,253.9983,9428.0
2018-07-09 14:20:00,306.39,306.4,306.01,306.07,6428.0,254.0564,254.0646,253.7413,253.791,6428.0
2018-07-09 14:25:00,306.02,306.35,306.02,306.19,7677.0,253.7496,254.0232,253.7496,253.8905,7677.0
2018-07-09 14:30:00,306.05,306.1,305.75,305.78,9558.0,253.7744,253.8159,253.5257,253.5505,9558.0
2018-07-09 14:35:00,305.81,306.04,305.77,306.04,4305.0,253.5754,253.7661,253.5423,253.7661,4305.0
2018-07-09 14:40:00,305.98,306.06,305.91,306.01,6340.0,253.7164,253.7827,253.6583,253.7413,6340.0
2018-07-09 14:45:00,306.01,306.04,305.61,305.61,5881.0,253.7413,253.7661,253.4096,253.4096,5881.0
2018-07-09 14:50:00,305.63,305.81,305.62,305.79,4454.0,253.4262,253.5754,253.4179,253.5588,4454.0
2018-07-09 14:55:00,305.82,306.02,305.66,305.88,6896.0,253.5837,253.7496,253.451,253.6335,6896.0
2018-07-09 15:00:00,305.9,306.03,305.71,305.8,13075.0,253.6501,253.7578,253.4925,253.5671,13075.0
2018-07-09 15:05:00,305.78,305.88,305.68,305.72,7655.0,253.5505,253.6335,253.4676,253.5008,7655.0
2018-07-09 15:10:00,305.72,305.88,305.67,305.82,8001.0,253.5008,253.6335,253.4593,253.5837,8001.0
2018-07-09 15:15:00,305.76,305.79,305.57,305.79,14516.0,253.534,253.5588,253.3764,253.5588,14516.0
2018-07-09 15:20:00,305.78,305.83,305.55,305.81,13545.0,253.5505,253.592,253.3598,253.5754,13545.0
2018-07-09 15:25:00,305.83,306.15,305.83,306.09,18389.0,253.592,253.8573,253.592,253.8076,18389.0
2018-07-09 15:30:00,306.12,306.3,306.09,306.3,12265.0,253.8325,253.9817,253.8076,253.9817,12265.0
2018-07-09 15:35:00,306.3,306.5,306.05,306.43,17126.0,253.9817,254.1476,253.7744,254.0895,17126.0
2018-07-09 15:40:00,306.41,306.54,306.15,306.16,14509.0,254.0729,254.1807,253.8573,253.8656,14509.0
2018-07-09 15:45:00,306.21,306.48,306.17,306.38,22891.0,253.9071,254.131,253.8739,254.0481,22891.0
2018-07-09 15:50:00,306.35,306.38,306.19,306.3,34436.0,254.0232,254.0481,253.8905,253.9817,34436.0
2018-07-09 15:55:00,306.33,306.74,306.1,306.45,76161.0,254.0066,254.3466,253.8159,254.1061,76161.0
2018-07-10 09:30:00,308.11,309.75,307.76,309.55,57096.0,255.4826,256.8424,255.1923,256.6766,57096.0
2018-07-10 09:35:00,309.68,309.83,308.88,309.78,35153.0,256.7844,256.9088,256.121,256.8673,35153.0
2018-07-10 09:40:00,309.79,309.79,308.23,309.09,23817.0,256.8756,256.8756,255.5821,256.2952,23817.0
2018-07-10 09:45:00,309.07,310.39,308.7,308.72,29365.0,256.2786,257.3731,255.9718,255.9884,29365.0
2018-07-10 09:50:00,308.75,309.05,307.95,308.78,32693.0,256.0133,256.262,255.3499,256.0381,32693.0
2018-07-10 09:55:00,308.47,310.7,308.45,310.69,33345.0,255.7811,257.6302,255.7645,257.6219,33345.0
2018-07-10 10:00:00,310.69,310.91,308.84,308.84,14549.0,257.6219,257.8043,256.0879,256.0879,14549.0
2018-07-10 10:05:00,308.98,309.56,308.61,308.79,14856.0,256.204,256.6849,255.8972,256.0464,14856.0
2018-07-10 10:10:00,308.79,309.2,308.58,308.58,16860.0,256.0464,256.3864,255.8723,255.8723,16860.0
2018-07-10 10:15:00,308.65,309.37,308.0,308.54,36481.0,255.9303,256.5274,255.3914,255.8391,36481.0
2018-07-10 10:20:00,308.83,309.4,308.83,309.13,23967.0,256.0796,256.5522,256.0796,256.3283,23967.0
2018-07-10 10:25:00,309.13,309.37,308.57,308.6,30080.0,256.3283,256.5274,255.864,255.8889,30080.0
2018-07-10 10:30:00,308.6,309.17,308.36,308.44,46467.0,255.8889,256.3615,255.6899,255.7562,46467.0
2018-07-10 10:35:00,308.44,309.24,308.4,308.91,31278.0,255.7562,256.4196,255.723,256.1459,31278.0
2018-07-10 10:40:00,308.83,308.83,307.21,307.46,25840.0,256.0796,256.0796,254.7363,254.9436,25840.0
2018-07-10 10:45:00,307.56,307.97,307.45,307.97,14963.0,255.0265,255.3665,254.9353,255.3665,14963.0
2018-07-10 10:50:00,308.05,308.22,307.71,308.19,9189.0,255.4328,255.5738,255.1509,255.5489,9189.0
2018-07-10 10:55:00,308.21,308.25,307.71,307.76,9892.0,255.5655,255.5987,255.1509,255.1923,9892.0
2018-07-10 11:00:00,307.75,308.02,307.74,308.02,14400.0,255.1841,255.4079,255.1758,255.4079,14400.0
2018-07-10 11:05:00,307.82,308.26,307.82,308.0,6412.0,255.2421,255.6069,255.2421,255.3914,6412.0
2018-07-10 11:10:00,307.75,307.88,307.74,307.78,12623.0,255.1841,255.2919,255.1758,255.2089,12623.0
2018-07-10 11:15:00,307.87,307.98,307.77,307.86,4630.0,255.2836,255.3748,255.2006,255.2753,4630.0
2018-07-10 11:20:00,307.75,307.81,307.37,307.6,29477.0,255.1841,255.2338,254.869,255.0597,29477.0
2018-07-10 11:25:00,307.61,308.13,307.61,308.12,9981.0,255.068,255.4992,255.068,255.4909,9981.0
2018-07-10 11:30:00,308.04,308.24,307.89,308.16,11401.0,255.4245,255.5904,255.3001,255.524,11401.0
2018-07-10 11:35:00,308.28,308.58,308.25,308.55,11925.0,255.6235,255.8723,255.5987,255.8474,11925.0
2018-07-10 11:40:00,308.55,308.66,308.36,308.6,18924.0,255.8474,255.9386,255.6899,255.8889,18924.0
2018-07-10 11:45:00,308.55,308.62,308.35,308.35,17440.0,255.8474,255.9055,255.6816,255.6816,17440.0
2018-07-10 11:50:00,308.35,308.45,308.35,308.35,8512.0,255.6816,255.7645,255.6816,255.6816,8512.0
2018-07-10 11:55:00,308.38,308.48,308.35,308.48,8592.0,255.7064,255.7894,255.6816,255.7894,8592.0
2018-07-10 12:00:00,308.45,308.46,307.27,307.35,5630.0,255.7645,255.7728,254.786,254.8524,5630.0
2018-07-10 12:05:00,307.32,307.77,307.26,307.75,20173.0,254.8275,255.2006,254.7778,255.1841,20173.0
2018-07-10 12:10:00,307.76,308.39,307.76,308.14,12552.0,255.1923,255.7147,255.1923,255.5074,12552.0
2018-07-10 12:15:00,308.07,308.12,307.92,308.1,8466.0,255.4494,255.4909,255.325,255.4743,8466.0
2018-07-10 12:20:00,308.01,308.13,308.0,308.0,4935.0,255.3996,255.4992,255.3914,255.3914,4935.0
2018-07-10 12:25:00,308.0,308.53,307.81,308.48,9115.0,255.3914,255.8308,255.2338,255.7894,9115.0
2018-07-10 12:30:00,308.49,308.49,308.26,308.36,8554.0,255.7977,255.7977,255.6069,255.6899,8554.0
2018-07-10 12:35:00,308.37,308.43,308.23,308.34,4176.0,255.6982,255.7479,255.5821,255.6733,4176.0
2018-07-10 12:40:00,308.36,308.44,308.0,308.09,4957.0,255.6899,255.7562,255.3914,255.466,4957.0
2018-07-10 12:45:00,308.09,308.28,308.09,308.13,6578.0,255.466,255.6235,255.466,255.4992,6578.0
2018-07-10 12:50:00,308.15,308.45,308.14,308.45,3931.0,255.5157,255.7645,255.5074,255.7645,3931.0
2018-07-10 12:55:00,308.44,308.68,308.37,308.68,6935.0,255.7562,255.9552,255.6982,255.9552,6935.0
2018-07-10 13:00:00,308.71,309.0,308.65,308.99,11686.0,255.9801,256.2205,255.9303,256.2123,11686.0
2018-07-10 13:05:00,308.93,308.98,308.83,308.84,7851.0,256.1625,256.204,256.0796,256.0879,7851.0
2018-07-10 13:10:00,308.82,308.85,308.3,308.67,9245.0,256.0713,256.0962,255.6401,255.9469,9245.0
2018-07-10 13:15:00,308.63,308.91,308.62,308.77,8852.0,255.9137,256.1459,255.9055,256.0298,8852.0
2018-07-10 13:20:00,308.77,308.87,308.64,308.69,5595.0,256.0298,256.1128,255.922,255.9635,5595.0
2018-07-10 13:25:00,308.73,308.92,308.73,308.85,8459.0,255.9967,256.1542,255.9967,256.0962,8459.0
2018-07-10 13:30:00,308.8,308.84,308.59,308.66,7277.0,256.0547,256.0879,255.8806,255.9386,7277.0
2018-07-10 13:35:00,308.59,308.68,308.25,308.26,7037.0,255.8806,255.9552,255.5987,255.6069,7037.0
2018-07-10 13:40:00,308.29,308.55,308.29,308.37,11343.0,255.6318,255.8474,255.6318,255.6982,11343.0
2018-07-10 13:45:00,308.22,308.28,308.0,308.15,4537.0,255.5738,255.6235,255.3914,255.5157,4537.0
2018-07-10 13:50:00,308.08,308.17,307.96,308.04,8644.0,255.4577,255.5323,255.3582,255.4245,8644.0
2018-07-10 13:55:00,308.11,308.42,308.09,308.41,6457.0,255.4826,255.7396,255.466,255.7313,6457.0
2018-07-10 14:00:00,308.41,308.41,308.07,308.35,5355.0,255.7313,255.7313,255.4494,255.6816,5355.0
2018-07-10 14:05:00,308.35,308.38,307.87,307.91,5536.0,255.6816,255.7064,255.2836,255.3167,5536.0
2018-07-10 14:10:00,307.92,308.27,307.92,308.07,9033.0,255.325,255.6152,255.325,255.4494,9033.0
2018-07-10 14:15:00,308.07,308.16,307.89,308.12,4320.0,255.4494,255.524,255.3001,255.4909,4320.0
2018-07-10 14:20:00,308.1,308.27,307.86,307.95,10111.0,255.4743,255.6152,255.2753,255.3499,10111.0
2018-07-10 14:25:00,307.96,308.29,307.85,308.28,8831.0,255.3582,255.6318,255.267,255.6235,8831.0
2018-07-10 14:30:00,308.27,308.47,308.27,308.38,10445.0,255.6152,255.7811,255.6152,255.7064,10445.0
2018-07-10 14:35:00,308.46,308.54,308.39,308.54,3268.0,255.7728,255.8391,255.7147,255.8391,3268.0
2018-07-10 14:40:00,308.59,308.72,308.41,308.41,5463.0,255.8806,255.9884,255.7313,255.7313,5463.0
2018-07-10 14:45:00,308.49,308.82,308.43,308.77,3617.0,255.7977,256.0713,255.7479,256.0298,3617.0
2018-07-10 14:50:00,308.77,308.77,308.51,308.63,5986.0,256.0298,256.0298,255.8142,255.9137,5986.0
2018-07-10 14:55:00,308.63,308.96,308.56,308.73,12138.0,255.9137,256.1874,255.8557,255.9967,12138.0
2018-07-10 15:00:00,308.73,308.77,308.22,308.26,8415.0,255.9967,256.0298,255.5738,255.6069,8415.0
2018-07-10 15:05:00,308.3,308.49,308.27,308.49,7576.0,255.6401,255.7977,255.6152,255.7977,7576.0
2018-07-10 15:10:00,308.5,308.66,308.5,308.59,8651.0,255.806,255.9386,255.806,255.8806,8651.0
2018-07-10 15:15:00,308.58,308.66,308.53,308.56,10637.0,255.8723,255.9386,255.8308,255.8557,10637.0
2018-07-10 15:20:00,308.54,308.73,308.52,308.6,7513.0,255.8391,255.9967,255.8225,255.8889,7513.0
2018-07-10 15:25:00,308.6,308.6,308.32,308.4,11919.0,255.8889,255.8889,255.6567,255.723,11919.0
2018-07-10 15:30:00,308.42,308.81,308.41,308.8,6939.0,255.7396,256.063,255.7313,256.0547,6939.0
2018-07-10 15:35:00,308.77,308.91,308.76,308.84,14662.0,256.0298,256.1459,256.0215,256.0879,14662.0
2018-07-10 15:40:00,308.8,308.88,308.75,308.78,13255.0,256.0547,256.121,256.0133,256.0381,13255.0
2018-07-10 15:45:00,308.76,308.81,308.5,308.64,17242.0,256.0215,256.063,255.806,255.922,17242.0
2018-07-10 15:50:00,308.67,308.99,308.67,308.83,24538.0,255.9469,256.2123,255.9469,256.0796,24538.0
2018-07-10 15:55:00,308.83,309.08,308.79,308.83,41216.0,256.0796,256.2869,256.0464,256.0796,41216.0
2018-07-11 09:30:00,307.83,307.83,305.95,306.1,25729.0,255.2504,255.2504,253.6915,253.8159,25729.0
2018-07-11 09:35:00,306.3,307.6,305.93,307.18,12590.0,253.9817,255.0597,253.6749,254.7114,12590.0
2018-07-11 09:40:00,307.46,308.45,307.28,308.09,14424.0,254.9436,255.7645,254.7943,255.466,14424.0
2018-07-11 09:45:00,308.28,308.44,307.47,307.47,14025.0,255.6235,255.7562,254.9519,254.9519,14025.0
2018-07-11 09:50:00,307.47,308.78,307.28,308.69,18599.0,254.9519,256.0381,254.7943,255.9635,18599.0
2018-07-11 09:55:00,308.69,308.78,307.62,307.93,10708.0,255.9635,256.0381,255.0763,255.3333,10708.0
2018-07-11 10:00:00,307.88,307.89,307.26,307.37,14781.0,255.2919,255.3001,254.7778,254.869,14781.0
2018-07-11 10:05:00,307.45,307.86,307.37,307.74,14957.0,254.9353,255.2753,254.869,255.1758,14957.0
2018-07-11 10:10:00,307.65,307.94,307.39,307.61,12704.0,255.1011,255.3416,254.8855,255.068,12704.0
2018-07-11 10:15:00,307.61,308.02,307.26,307.93,11084.0,255.068,255.4079,254.7778,255.3333,11084.0
2018-07-11 10:20:00,307.86,308.43,307.86,308.38,13250.0,255.2753,255.7479,255.2753,255.7064,13250.0
2018-07-11 10:25:00,308.39,308.44,308.06,308.33,9551.0,255.7147,255.7562,255.4411,255.665,9551.0
2018-07-11 10:30:00,308.35,308.93,308.32,308.8,18772.0,255.6816,256.1625,255.6567,256.0547,18772.0
2018-07-11 10:35:00,308.81,308.9,308.44,308.44,15071.0,256.063,256.1376,255.7562,255.7562,15071.0
2018-07-11 10:40:00,308.35,308.43,308.06,308.29,11859.0,255.6816,255.7479,255.4411,255.6318,11859.0
2018-07-11 10:45:00,308.24,308.29,307.54,307.69,13004.0,255.5904,255.6318,255.0099,255.1343,13004.0
2018-07-11 10:50:00,307.63,308.36,307.56,308.33,7588.0,255.0846,255.6899,255.0265,255.665,7588.0
2018-07-11 10:55:00,308.33,308.57,308.0,308.29,11307.0,255.665,255.864,255.3914,255.6318,11307.0
2018-07-11 11:00:00,308.19,308.86,308.19,308.56,4838.0,255.5489,256.1045,255.5489,255.8557,4838.0
2018-07-11 11:05:00,308.62,308.9,308.5,308.67,9143.0,255.9055,256.1376,255.806,255.9469,9143.0
2018-07-11 11:10:00,308.63,308.68,308.42,308.62,8322.0,255.9137,255.9552,255.7396,255.9055,8322.0
2018-07-11 11:15:00,308.58,308.98,308.5,308.98,10386.0,255.8723,256.204,255.806,256.204,10386.0
2018-07-11 11:20:00,308.97,309.01,308.59,308.88,6110.0,256.1957,256.2288,255.8806,256.121,6110.0
2018-07-11 11:25:00,308.8,308.94,308.51,308.58,6218.0,256.0547,256.1708,255.8142,255.8723,6218.0
2018-07-11 11:30:00,308.42,308.61,308.29,308.31,6579.0,255.7396,255.8972,255.6318,255.6484,6579.0
2018-07-11 11:35:00,308.45,308.72,308.31,308.4,5604.0,255.7645,255.9884,255.6484,255.723,5604.0
2018-07-11 11:40:00,308.34,308.49,308.25,308.26,6101.0,255.6733,255.7977,255.5987,255.6069,6101.0
2018-07-11 11:45:00,308.19,308.42,307.92,308.11,10960.0,255.5489,255.7396,255.325,255.4826,10960.0
2018-07-11 11:50:00,308.11,308.32,308.03,308.23,3581.0,255.4826,255.6567,255.4162,255.5821,3581.0
2018-07-11 11:55:00,308.08,308.44,308.07,308.2,7624.0,255.4577,255.7562,255.4494,255.5572,7624.0
2018-07-11 12:00:00,308.2,308.3,308.11,308.26,3908.0,255.5572,255.6401,255.4826,255.6069,3908.0
2018-07-11 12:05:00,308.33,308.83,308.33,308.69,7928.0,255.665,256.0796,255.665,255.9635,7928.0
2018-07-11 12:10:00,308.68,309.02,308.66,308.76,8762.0,255.9552,256.2371,255.9386,256.0215,8762.0
2018-07-11 12:15:00,308.81,308.95,308.72,308.84,5552.0,256.063,256.1791,255.9884,256.0879,5552.0
2018-07-11 12:20:00,308.73,309.04,308.73,308.83,4405.0,255.9967,256.2537,255.9967,256.0796,4405.0
2018-07-11 12:25:00,308.89,308.93,308.59,308.76,5414.0,256.1293,256.1625,255.8806,256.0215,5414.0
2018-07-11 12:30:00,308.88,309.38,308.87,309.38,11593.0,256.121,256.5356,256.1128,256.5356,11593.0
2018-07-11 12:35:00,309.35,309.37,309.04,309.16,2667.0,256.5108,256.5274,256.2537,256.3532,2667.0
2018-07-11 12:40:00,309.16,309.16,308.67,308.73,3409.0,256.3532,256.3532,255.9469,255.9967,3409.0
2018-07-11 12:45:00,308.62,308.75,308.54,308.64,5357.0,255.9055,256.0133,255.8391,255.922,5357.0
2018-07-11 12:50:00,308.52,308.52,308.21,308.3,3250.0,255.8225,255.8225,255.5655,255.6401,3250.0
2018-07-11 12:55:00,308.22,308.23,307.84,308.0,2611.0,255.5738,255.5821,255.2587,255.3914,2611.0
2018-07-11 13:00:00,307.93,307.93,307.49,307.49,8523.0,255.3333,255.3333,254.9685,254.9685,8523.0
2018-07-11 13:05:00,307.51,307.78,307.43,307.78,5446.0,254.9851,255.2089,254.9187,255.2089,5446.0
2018-07-11 13:10:00,307.75,307.94,307.69,307.9,7618.0,255.1841,255.3416,255.1343,255.3084,7618.0
2018-07-11 13:15:00,307.89,308.06,307.85,308.0,2441.0,255.3001,255.4411,255.267,255.3914,2441.0
2018-07-11 13:20:00,308.01,308.2,307.92,308.09,4977.0,255.3996,255.5572,255.325,255.466,4977.0
2018-07-11 13:25:00,308.07,308.2,307.95,307.96,3804.0,255.4494,255.5572,255.3499,255.3582,3804.0
2018-07-11 13:30:00,308.11,308.19,307.93,307.98,2694.0,255.4826,255.5489,255.3333,255.3748,2694.0
2018-07-11 13:35:00,308.02,308.18,307.91,308.08,6682.0,255.4079,255.5406,255.3167,255.4577,6682.0
2018-07-11 13:40:00,308.17,308.19,307.73,307.76,3366.0,255.5323,255.5489,255.1675,255.1923,3366.0
2018-07-11 13:45:00,307.72,307.79,307.39,307.39,4250.0,255.1592,255.2172,254.8855,254.8855,4250.0
2018-07-11 13:50:00,307.29,307.3,306.97,307.03,4536.0,254.8026,254.8109,254.5373,254.587,4536.0
2018-07-11 13:55:00,307.07,307.17,307.0,307.06,3701.0,254.6202,254.7031,254.5622,254.6119,3701.0
2018-07-11 14:00:00,307.04,307.33,307.03,307.13,5571.0,254.5953,254.8358,254.587,254.67,5571.0
2018-07-11 14:05:00,307.2,307.31,306.8,306.8,3896.0,254.728,254.8192,254.3963,254.3963,3896.0
2018-07-11 14:10:00,306.81,306.81,306.27,306.27,4104.0,254.4046,254.4046,253.9569,253.9569,4104.0
2018-07-11 14:15:00,306.27,306.55,306.21,306.44,3861.0,253.9569,254.189,253.9071,254.0978,3861.0
2018-07-11 14:20:00,306.42,306.61,306.42,306.48,3958.0,254.0812,254.2388,254.0812,254.131,3958.0
2018-07-11 14:25:00,306.47,306.85,306.43,306.82,3296.0,254.1227,254.4378,254.0895,254.4129,3296.0
2018-07-11 14:30:00,306.94,307.06,306.81,306.84,4034.0,254.5124,254.6119,254.4046,254.4295,4034.0
2018-07-11 14:35:00,306.84,306.89,306.76,306.86,2790.0,254.4295,254.471,254.3632,254.4461,2790.0
2018-07-11 14:40:00,306.78,306.86,306.63,306.81,7201.0,254.3797,254.4461,254.2554,254.4046,7201.0
2018-07-11 14:45:00,306.84,307.0,306.77,307.0,3163.0,254.4295,254.5622,254.3714,254.5622,3163.0
2018-07-11 14:50:00,307.0,307.2,307.0,307.2,6217.0,254.5622,254.728,254.5622,254.728,6217.0
2018-07-11 14:55:00,307.19,307.23,307.04,307.12,3404.0,254.7197,254.7529,254.5953,254.6617,3404.0
2018-07-11 15:00:00,307.06,307.19,306.7,307.02,5328.0,254.6119,254.7197,254.3134,254.5787,5328.0
2018-07-11 15:05:00,307.07,307.35,307.07,307.23,7341.0,254.6202,254.8524,254.6202,254.7529,7341.0
2018-07-11 15:10:00,307.31,307.39,307.19,307.27,5262.0,254.8192,254.8855,254.7197,254.786,5262.0
2018-07-11 15:15:00,307.23,307.28,306.97,307.18,4496.0,254.7529,254.7943,254.5373,254.7114,4496.0
2018-07-11 15:20:00,307.26,307.26,306.8,306.95,5506.0,254.7778,254.7778,254.3963,254.5207,5506.0
2018-07-11 15:25:00,306.94,307.04,306.77,306.88,5545.0,254.5124,254.5953,254.3714,254.4627,5545.0
2018-07-11 15:30:00,306.93,307.33,306.93,307.33,9564.0,254.5041,254.8358,254.5041,254.8358,9564.0
2018-07-11 15:35:00,307.37,307.47,307.24,307.41,6613.0,254.869,254.9519,254.7612,254.9021,6613.0
2018-07-11 15:40:00,307.34,307.39,307.0,307.0,9566.0,254.8441,254.8855,254.5622,254.5622,9566.0
2018-07-11 15:45:00,306.94,307.33,306.77,307.05,16859.0,254.5124,254.8358,254.3714,254.6036,16859.0
2018-07-11 15:50:00,307.12,307.12,306.72,307.06,19055.0,254.6617,254.6617,254.33,254.6119,19055.0
2018-07-11 15:55:00,307.07,307.1,306.51,306.58,34042.0,254.6202,254.6451,254.1559,254.2139,34042.0
2018-07-12 09:30:00,309.4,310.49,309.0,310.37,28304.0,256.5522,257.456,256.2205,257.3565,28304.0
2018-07-12 09:35:00,310.38,311.04,309.94,310.72,19351.0,257.3648,257.9121,257.0,257.6468,19351.0
2018-07-12 09:40:00,310.76,310.83,310.22,310.29,16958.0,257.6799,257.738,257.2322,257.2902,16958.0
2018-07-12 09:45:00,310.28,310.34,309.13,309.16,8239.0,257.2819,257.3317,256.3283,256.3532,8239.0
2018-07-12 09:50:00,309.05,309.78,308.8,309.5,8458.0,256.262,256.8673,256.0547,256.6351,8458.0
2018-07-12 09:55:00,309.5,310.25,309.23,310.25,6902.0,256.6351,257.257,256.4113,257.257,6902.0
2018-07-12 10:00:00,310.16,311.67,310.16,311.24,22209.0,257.1824,258.4345,257.1824,258.0779,22209.0
2018-07-12 10:05:00,311.19,311.39,310.82,311.39,10676.0,258.0365,258.2023,257.7297,258.2023,10676.0
2018-07-12 10:10:00,311.44,311.98,311.24,311.98,20489.0,258.2438,258.6915,258.0779,258.6915,20489.0
2018-07-12 10:15:00,311.97,312.65,311.76,312.19,21780.0,258.6833,259.2471,258.5091,258.8657,21780.0
2018-07-12 10:20:00,312.28,312.96,312.19,312.96,17852.0,258.9403,259.5042,258.8657,259.5042,17852.0
2018-07-12 10:25:00,312.91,314.25,312.83,314.0,34813.0,259.4627,260.5738,259.3964,260.3665,34813.0
2018-07-12 10:30:00,313.96,314.06,313.67,313.77,24455.0,260.3333,260.4163,260.0929,260.1758,24455.0
2018-07-12 10:35:00,313.78,314.47,313.41,314.1,42081.0,260.1841,260.7562,259.8773,260.4494,42081.0
2018-07-12 10:40:00,314.09,314.18,313.14,313.33,46586.0,260.4411,260.5158,259.6534,259.811,46586.0
2018-07-12 10:45:00,313.35,314.02,312.79,313.81,12113.0,259.8275,260.3831,259.3632,260.209,12113.0
2018-07-12 10:50:00,313.94,314.09,313.63,313.64,6596.0,260.3168,260.4411,260.0597,260.068,6596.0
2018-07-12 10:55:00,313.77,313.78,313.19,313.4,11540.0,260.1758,260.1841,259.6949,259.869,11540.0
2018-07-12 11:00:00,313.47,313.66,313.25,313.54,5935.0,259.927,260.0846,259.7446,259.9851,5935.0
2018-07-12 11:05:00,313.53,313.8,313.53,313.66,4050.0,259.9768,260.2007,259.9768,260.0846,4050.0
2018-07-12 11:10:00,313.77,313.88,313.33,313.47,7341.0,260.1758,260.267,259.811,259.927,7341.0
2018-07-12 11:15:00,313.49,313.87,313.07,313.21,8461.0,259.9436,260.2587,259.5954,259.7115,8461.0
2018-07-12 11:20:00,313.22,313.28,313.0,313.28,3733.0,259.7197,259.7695,259.5373,259.7695,3733.0
2018-07-12 11:25:00,313.28,313.43,313.11,313.17,5247.0,259.7695,259.8939,259.6285,259.6783,5247.0
2018-07-12 11:30:00,313.24,313.73,313.24,313.73,18693.0,259.7363,260.1426,259.7363,260.1426,18693.0
2018-07-12 11:35:00,313.65,313.65,313.34,313.54,5735.0,260.0763,260.0763,259.8192,259.9851,5735.0
2018-07-12 11:40:00,313.64,313.82,313.52,313.56,7839.0,260.068,260.2173,259.9685,260.0017,7839.0
2018-07-12 11:45:00,313.56,313.63,313.44,313.55,3258.0,260.0017,260.0597,259.9022,259.9934,3258.0
2018-07-12 11:50:00,313.67,313.67,313.16,313.33,6986.0,260.0929,260.0929,259.67,259.811,6986.0
2018-07-12 11:55:00,313.34,313.91,313.34,313.81,3764.0,259.8192,260.2919,259.8192,260.209,3764.0
2018-07-12 12:00:00,313.75,313.81,313.38,313.38,4584.0,260.1592,260.209,259.8524,259.8524,4584.0
2018-07-12 12:05:00,313.38,313.48,313.26,313.28,4414.0,259.8524,259.9353,259.7529,259.7695,4414.0
2018-07-12 12:10:00,313.16,313.16,313.01,313.1,4786.0,259.67,259.67,259.5456,259.6202,4786.0
2018-07-12 12:15:00,313.15,313.15,312.65,312.65,3823.0,259.6617,259.6617,259.2471,259.2471,3823.0
2018-07-12 12:20:00,312.61,312.68,312.4,312.48,4529.0,259.2139,259.272,259.0398,259.1061,4529.0
2018-07-12 12:25:00,312.47,312.75,312.39,312.75,13654.0,259.0978,259.33,259.0315,259.33,13654.0
2018-07-12 12:30:00,312.8,313.1,312.64,312.81,12700.0,259.3715,259.6202,259.2388,259.3798,12700.0
2018-07-12 12:35:00,312.81,312.82,312.19,312.19,12189.0,259.3798,259.3881,258.8657,258.8657,12189.0
2018-07-12 12:40:00,312.24,312.31,311.87,312.21,5271.0,258.9071,258.9652,258.6003,258.8823,5271.0
2018-07-12 12:45:00,312.28,312.77,312.28,312.64,4003.0,258.9403,259.3466,258.9403,259.2388,4003.0
2018-07-12 12:50:00,312.68,313.03,312.68,312.91,5245.0,259.272,259.5622,259.272,259.4627,5245.0
2018-07-12 12:55:00,312.89,313.26,312.89,313.26,13443.0,259.4461,259.7529,259.4461,259.7529,13443.0
2018-07-12 13:00:00,313.19,313.26,313.04,313.09,6580.0,259.6949,259.7529,259.5705,259.6119,6580.0
2018-07-12 13:05:00,313.03,313.35,313.03,313.35,10315.0,259.5622,259.8275,259.5622,259.8275,10315.0
2018-07-12 13:10:00,313.4,313.42,312.89,312.96,7848.0,259.869,259.8856,259.4461,259.5042,7848.0
2018-07-12 13:15:00,313.0,313.09,312.89,312.99,10474.0,259.5373,259.6119,259.4461,259.529,10474.0
2018-07-12 13:20:00,312.97,312.99,312.8,312.87,3538.0,259.5124,259.529,259.3715,259.4295,3538.0
2018-07-12 13:25:00,312.87,313.27,312.84,313.27,5551.0,259.4295,259.7612,259.4046,259.7612,5551.0
2018-07-12 13:30:00,313.18,313.29,312.93,312.93,7000.0,259.6866,259.7778,259.4793,259.4793,7000.0
2018-07-12 13:35:00,312.93,313.29,312.93,313.27,4500.0,259.4793,259.7778,259.4793,259.7612,4500.0
2018-07-12 13:40:00,313.26,313.3,312.97,313.3,10852.0,259.7529,259.7861,259.5124,259.7861,10852.0
2018-07-12 13:45:00,313.26,313.37,312.99,313.09,5514.0,259.7529,259.8441,259.529,259.6119,5514.0
2018-07-12 13:50:00,313.1,313.13,312.91,313.05,5443.0,259.6202,259.6451,259.4627,259.5788,5443.0
2018-07-12 13:55:00,313.06,313.07,312.67,312.8,7637.0,259.5871,259.5954,259.2637,259.3715,7637.0
2018-07-12 14:00:00,312.75,312.78,312.55,312.78,6009.0,259.33,259.3549,259.1642,259.3549,6009.0
2018-07-12 14:05:00,312.67,312.67,312.1,312.1,4222.0,259.2637,259.2637,258.791,258.791,4222.0
2018-07-12 14:10:00,312.09,312.13,311.78,311.81,7446.0,258.7828,258.8159,258.5257,258.5506,7446.0
2018-07-12 14:15:00,311.84,311.9,311.55,311.55,4601.0,258.5755,258.6252,258.335,258.335,4601.0
2018-07-12 14:20:00,311.62,311.84,311.61,311.76,2842.0,258.393,258.5755,258.3847,258.5091,2842.0
2018-07-12 14:25:00,311.76,311.86,311.67,311.85,6882.0,258.5091,258.592,258.4345,258.5837,6882.0
2018-07-12 14:30:00,311.89,311.89,311.58,311.86,5202.0,258.6169,258.6169,258.3599,258.592,5202.0
2018-07-12 14:35:00,311.78,312.08,311.7,311.97,4060.0,258.5257,258.7745,258.4594,258.6833,4060.0
2018-07-12 14:40:00,312.03,312.06,311.91,311.95,4054.0,258.733,258.7579,258.6335,258.6667,4054.0
2018-07-12 14:45:00,311.99,312.15,311.83,312.1,6900.0,258.6998,258.8325,258.5672,258.791,6900.0
2018-07-12 14:50:00,312.12,312.22,311.97,312.05,7052.0,258.8076,258.8905,258.6833,258.7496,7052.0
2018-07-12 14:55:00,312.0,312.23,311.94,312.23,4120.0,258.7081,258.8988,258.6584,258.8988,4120.0
2018-07-12 15:00:00,312.16,312.46,312.09,312.36,5851.0,258.8408,259.0896,258.7828,259.0066,5851.0
2018-07-12 15:05:00,312.39,312.48,312.28,312.28,4343.0,259.0315,259.1061,258.9403,258.9403,4343.0
2018-07-12 15:10:00,312.31,312.66,312.16,312.61,7900.0,258.9652,259.2554,258.8408,259.2139,7900.0
2018-07-12 15:15:00,312.57,312.65,312.36,312.36,5686.0,259.1808,259.2471,259.0066,259.0066,5686.0
2018-07-12 15:20:00,312.3,312.42,312.06,312.12,9957.0,258.9569,259.0564,258.7579,258.8076,9957.0
2018-07-12 15:25:00,312.21,312.64,312.21,312.38,8050.0,258.8823,259.2388,258.8823,259.0232,8050.0
2018-07-12 15:30:00,312.4,312.6,312.22,312.59,14151.0,259.0398,259.2056,258.8905,259.1974,14151.0
2018-07-12 15:35:00,312.57,312.92,312.57,312.81,8927.0,259.1808,259.471,259.1808,259.3798,8927.0
2018-07-12 15:40:00,312.85,313.1,312.67,312.96,13904.0,259.4129,259.6202,259.2637,259.5042,13904.0
2018-07-12 15:45:00,312.96,313.01,312.84,313.01,16842.0,259.5042,259.5456,259.4046,259.5456,16842.0
2018-07-12 15:50:00,313.01,313.32,312.93,313.29,25000.0,259.5456,259.8027,259.4793,259.7778,25000.0
2018-07-12 15:55:00,313.28,313.64,313.23,313.32,71172.0,259.7695,260.068,259.728,259.8027,71172.0
2018-07-13 09:30:00,313.68,318.78,313.68,318.14,103882.0,260.1012,264.3301,260.1012,263.7994,103882.0
2018-07-13 09:35:00,318.13,319.5,317.8,318.78,56382.0,263.7911,264.9271,263.5174,264.3301,56382.0
2018-07-13 09:40:00,318.59,318.96,316.28,316.68,36086.0,264.1725,264.4793,262.2571,262.5887,36086.0
2018-07-13 09:45:00,316.82,318.17,315.82,317.42,28293.0,262.7048,263.8242,261.8756,263.2024,28293.0
2018-07-13 09:50:00,317.34,317.76,316.56,317.15,20722.0,263.136,263.4843,262.4892,262.9785,20722.0
2018-07-13 09:55:00,316.9,316.9,315.98,316.38,19337.0,262.7712,262.7712,262.0083,262.34,19337.0
2018-07-13 10:00:00,316.44,316.56,314.27,314.78,34134.0,262.3897,262.4892,260.5904,261.0133,34134.0
2018-07-13 10:05:00,314.75,316.19,314.74,315.74,25468.0,260.9884,262.1824,260.9801,261.8093,25468.0
2018-07-13 10:10:00,315.68,315.95,315.12,315.58,15241.0,261.7596,261.9834,261.2952,261.6766,15241.0
2018-07-13 10:15:00,315.59,316.21,315.58,316.11,22331.0,261.6849,262.199,261.6766,262.1161,22331.0
2018-07-13 10:20:00,316.16,316.18,315.76,315.91,19902.0,262.1576,262.1742,261.8259,261.9503,19902.0
2018-07-13 10:25:00,315.91,316.18,315.76,315.93,14293.0,261.9503,262.1742,261.8259,261.9669,14293.0
2018-07-13 10:30:00,315.95,316.14,315.35,315.35,14615.0,261.9834,262.141,261.4859,261.4859,14615.0
2018-07-13 10:35:00,315.24,315.32,314.1,314.18,12973.0,261.3947,261.461,260.4494,260.5158,12973.0
2018-07-13 10:40:00,314.28,314.3,313.52,313.61,15307.0,260.5987,260.6153,259.9685,260.0431,15307.0
2018-07-13 10:45:00,313.59,314.57,313.52,314.55,11901.0,260.0265,260.8392,259.9685,260.8226,11901.0
2018-07-13 10:50:00,314.55,315.81,314.51,315.67,7547.0,260.8226,261.8674,260.7894,261.7513,7547.0
2018-07-13 10:55:00,315.58,315.58,314.81,314.85,7225.0,261.6766,261.6766,261.0382,261.0713,7225.0
2018-07-13 11:00:00,314.87,315.02,314.58,314.88,19301.0,261.0879,261.2123,260.8474,261.0962,19301.0
2018-07-13 11:05:00,314.86,315.06,314.7,315.06,6542.0,261.0796,261.2455,260.9469,261.2455,6542.0
2018-07-13 11:10:00,315.12,315.56,315.11,315.38,7113.0,261.2952,261.6601,261.2869,261.5108,7113.0
2018-07-13 11:15:00,315.42,315.42,315.0,315.2,8834.0,261.544,261.544,261.1957,261.3615,8834.0
2018-07-13 11:20:00,315.3,315.66,315.03,315.66,9867.0,261.4445,261.743,261.2206,261.743,9867.0
2018-07-13 11:25:00,315.6,315.72,315.41,315.43,4343.0,261.6932,261.7927,261.5357,261.5523,4343.0
2018-07-13 11:30:00,315.42,315.65,315.24,315.65,6572.0,261.544,261.7347,261.3947,261.7347,6572.0
2018-07-13 11:35:00,315.6,315.72,315.41,315.49,8072.0,261.6932,261.7927,261.5357,261.602,8072.0
2018-07-13 11:40:00,315.5,315.83,315.04,315.83,10887.0,261.6103,261.8839,261.2289,261.8839,10887.0
2018-07-13 11:45:00,315.73,315.93,315.32,315.64,6021.0,261.801,261.9669,261.461,261.7264,6021.0
2018-07-13 11:50:00,315.68,315.94,315.5,315.89,12394.0,261.7596,261.9751,261.6103,261.9337,12394.0
2018-07-13 11:55:00,315.82,315.97,315.79,315.96,6114.0,261.8756,262.0,261.8508,261.9917,6114.0
2018-07-13 12:00:00,315.94,316.03,315.83,316.02,5198.0,261.9751,262.0498,261.8839,262.0415,5198.0
2018-07-13 12:05:00,315.97,316.37,315.97,316.37,5179.0,262.0,262.3317,262.0,262.3317,5179.0
2018-07-13 12:10:00,316.39,316.83,316.32,316.83,12090.0,262.3483,262.7131,262.2902,262.7131,12090.0
2018-07-13 12:15:00,316.76,316.81,316.63,316.81,6536.0,262.6551,262.6965,262.5473,262.6965,6536.0
2018-07-13 12:20:00,316.71,317.09,316.69,316.93,12316.0,262.6136,262.9287,262.597,262.796,12316.0
2018-07-13 12:25:00,316.93,317.29,316.89,317.29,8241.0,262.796,263.0946,262.7629,263.0946,8241.0
2018-07-13 12:30:00,317.26,317.26,317.0,317.07,13001.0,263.0697,263.0697,262.8541,262.9121,13001.0
2018-07-13 12:35:00,317.1,317.75,317.08,317.7,16125.0,262.937,263.476,262.9204,263.4345,16125.0
2018-07-13 12:40:00,317.75,317.97,317.69,317.69,7101.0,263.476,263.6584,263.4262,263.4262,7101.0
2018-07-13 12:45:00,317.72,317.74,317.32,317.44,13253.0,263.4511,263.4677,263.1194,263.2189,13253.0
2018-07-13 12:50:00,317.48,317.63,317.41,317.59,8462.0,263.2521,263.3765,263.1941,263.3433,8462.0
2018-07-13 12:55:00,317.54,317.91,317.53,317.78,14680.0,263.3019,263.6087,263.2936,263.5009,14680.0
2018-07-13 13:00:00,317.8,317.83,317.3,317.41,9394.0,263.5174,263.5423,263.1028,263.1941,9394.0
2018-07-13 13:05:00,317.41,317.86,317.41,317.84,16157.0,263.1941,263.5672,263.1941,263.5506,16157.0
2018-07-13 13:10:00,317.9,317.95,317.47,317.61,14446.0,263.6004,263.6418,263.2438,263.3599,14446.0
2018-07-13 13:15:00,317.64,317.85,317.64,317.85,8498.0,263.3848,263.5589,263.3848,263.5589,8498.0
2018-07-13 13:20:00,317.81,318.3,317.8,318.11,19591.0,263.5257,263.932,263.5174,263.7745,19591.0
2018-07-13 13:25:00,318.15,318.31,317.8,317.97,17604.0,263.8077,263.9403,263.5174,263.6584,17604.0
2018-07-13 13:30:00,317.91,318.11,317.91,317.93,9995.0,263.6087,263.7745,263.6087,263.6252,9995.0
2018-07-13 13:35:00,317.93,318.13,317.87,318.11,10649.0,263.6252,263.7911,263.5755,263.7745,10649.0
2018-07-13 13:40:00,318.13,318.2,317.91,318.01,10328.0,263.7911,263.8491,263.6087,263.6916,10328.0
2018-07-13 13:45:00,317.97,318.44,317.94,318.23,8203.0,263.6584,264.0481,263.6335,263.874,8203.0
2018-07-13 13:50:00,318.27,318.7,318.25,318.7,13685.0,263.9072,264.2637,263.8906,264.2637,13685.0
2018-07-13 13:55:00,318.67,318.77,318.6,318.72,8378.0,264.2388,264.3218,264.1808,264.2803,8378.0
2018-07-13 14:00:00,318.66,318.67,318.21,318.28,10428.0,264.2306,264.2388,263.8574,263.9155,10428.0
2018-07-13 14:05:00,318.27,318.4,318.1,318.38,10484.0,263.9072,264.015,263.7662,263.9984,10484.0
2018-07-13 14:10:00,318.31,318.6,318.31,318.49,6854.0,263.9403,264.1808,263.9403,264.0896,6854.0
2018-07-13 14:15:00,318.48,318.5,317.86,317.86,12002.0,264.0813,264.0979,263.5672,263.5672,12002.0
2018-07-13 14:20:00,317.82,318.05,317.62,317.8,30702.0,263.534,263.7247,263.3682,263.5174,30702.0
2018-07-13 14:25:00,317.79,318.04,317.79,318.02,8849.0,263.5092,263.7165,263.5092,263.6999,8849.0
2018-07-13 14:30:00,318.01,318.2,317.69,317.7,10900.0,263.6916,263.8491,263.4262,263.4345,10900.0
2018-07-13 14:35:00,317.75,317.76,317.64,317.67,11727.0,263.476,263.4843,263.3848,263.4096,11727.0
2018-07-13 14:40:00,317.66,317.8,317.56,317.78,7918.0,263.4014,263.5174,263.3184,263.5009,7918.0
2018-07-13 14:45:00,317.78,318.07,317.7,318.07,11544.0,263.5009,263.7413,263.4345,263.7413,11544.0
2018-07-13 14:50:00,318.14,318.16,317.98,318.0,10382.0,263.7994,263.816,263.6667,263.6833,10382.0
2018-07-13 14:55:00,317.97,318.11,317.88,317.98,9739.0,263.6584,263.7745,263.5838,263.6667,9739.0
2018-07-13 15:00:00,317.96,318.46,317.96,318.4,8718.0,263.6501,264.0647,263.6501,264.015,8718.0
2018-07-13 15:05:00,318.35,318.43,318.31,318.31,7680.0,263.9735,264.0398,263.9403,263.9403,7680.0
2018-07-13 15:10:00,318.34,318.45,318.27,318.28,12080.0,263.9652,264.0564,263.9072,263.9155,12080.0
2018-07-13 15:15:00,318.28,318.29,318.09,318.12,5674.0,263.9155,263.9237,263.7579,263.7828,5674.0
2018-07-13 15:20:00,318.12,318.18,317.91,317.92,16724.0,263.7828,263.8325,263.6087,263.6169,16724.0
2018-07-13 15:25:00,317.9,317.95,317.69,317.82,12449.0,263.6004,263.6418,263.4262,263.534,12449.0
2018-07-13 15:30:00,317.81,317.89,317.71,317.74,11150.0,263.5257,263.5921,263.4428,263.4677,11150.0
2018-07-13 15:35:00,317.75,317.94,317.71,317.94,10371.0,263.476,263.6335,263.4428,263.6335,10371.0
2018-07-13 15:40:00,317.95,318.04,317.86,317.94,24216.0,263.6418,263.7165,263.5672,263.6335,24216.0
2018-07-13 15:45:00,317.94,318.15,317.93,318.14,16935.0,263.6335,263.8077,263.6252,263.7994,16935.0
2018-07-13 15:50:00,318.14,318.46,318.14,318.44,38713.0,263.7994,264.0647,263.7994,264.0481,38713.0
2018-07-13 15:55:00,318.45,318.6,318.37,318.38,60665.0,264.0564,264.1808,263.9901,263.9984,60665.0
2018-07-16 09:30:00,319.38,322.3,319.0,321.92,67021.0,264.8276,267.2488,264.5125,266.9337,67021.0
2018-07-16 09:35:00,321.85,322.82,321.19,322.21,32134.0,266.8757,267.68,266.3284,267.1742,32134.0
2018-07-16 09:40:00,322.17,323.29,322.15,323.22,42469.0,267.141,268.0697,267.1244,268.0117,42469.0
2018-07-16 09:45:00,323.13,323.38,321.31,321.38,45579.0,267.937,268.1443,266.4279,266.486,45579.0
2018-07-16 09:50:00,321.31,321.55,320.12,320.53,24879.0,266.4279,266.6269,265.4412,265.7811,24879.0
2018-07-16 09:55:00,320.53,321.29,320.01,320.81,21361.0,265.7811,266.4113,265.35,266.0133,21361.0
2018-07-16 10:00:00,320.92,320.92,320.0,320.24,12406.0,266.1045,266.1045,265.3417,265.5407,12406.0
2018-07-16 10:05:00,320.34,320.91,320.21,320.66,11770.0,265.6236,266.0962,265.5158,265.8889,11770.0
2018-07-16 10:10:00,320.6,321.41,320.59,320.85,13812.0,265.8392,266.5108,265.8309,266.0465,13812.0
2018-07-16 10:15:00,320.85,321.25,320.8,321.2,7811.0,266.0465,266.3782,266.005,266.3367,7811.0
2018-07-16 10:20:00,321.2,321.21,320.28,320.47,6999.0,266.3367,266.345,265.5738,265.7314,6999.0
2018-07-16 10:25:00,320.51,321.48,320.51,320.9,13816.0,265.7646,266.5689,265.7646,266.0879,13816.0
2018-07-16 10:30:00,320.87,320.91,320.06,320.63,17070.0,266.0631,266.0962,265.3914,265.8641,17070.0
2018-07-16 10:35:00,320.55,320.75,320.14,320.46,9250.0,265.7977,265.9636,265.4578,265.7231,9250.0
2018-07-16 10:40:00,320.39,320.43,319.75,319.75,9470.0,265.6651,265.6982,265.1344,265.1344,9470.0
2018-07-16 10:45:00,319.75,320.07,319.09,319.09,8472.0,265.1344,265.3997,264.5871,264.5871,8472.0
2018-07-16 10:50:00,319.18,319.52,319.05,319.52,7202.0,264.6617,264.9437,264.5539,264.9437,7202.0
2018-07-16 10:55:00,319.54,319.64,319.23,319.31,5479.0,264.9602,265.0432,264.7032,264.7695,5479.0
2018-07-16 11:00:00,319.21,319.63,319.08,319.09,5663.0,264.6866,265.0349,264.5788,264.5871,5663.0
2018-07-16 11:05:00,319.15,319.48,319.01,319.33,8635.0,264.6369,264.9105,264.5208,264.7861,8635.0
2018-07-16 11:10:00,319.33,319.67,319.32,319.67,6621.0,264.7861,265.068,264.7778,265.068,6621.0
2018-07-16 11:15:00,319.73,319.96,319.6,319.92,5564.0,265.1178,265.3085,265.01,265.2753,5564.0
2018-07-16 11:20:00,319.89,320.06,319.72,319.97,4194.0,265.2505,265.3914,265.1095,265.3168,4194.0
2018-07-16 11:25:00,319.91,319.95,319.39,319.57,6952.0,265.267,265.3002,264.8359,264.9851,6952.0
2018-07-16 11:30:00,319.54,320.23,319.54,319.81,11243.0,264.9602,265.5324,264.9602,265.1841,11243.0
2018-07-16 11:35:00,319.8,319.83,319.46,319.46,5181.0,265.1758,265.2007,264.8939,264.8939,5181.0
2018-07-16 11:40:00,319.33,319.62,319.33,319.41,8005.0,264.7861,265.0266,264.7861,264.8524,8005.0
2018-07-16 11:45:00,319.36,319.92,319.07,319.51,5276.0,264.811,265.2753,264.5705,264.9354,5276.0
2018-07-16 11:50:00,319.62,319.78,319.56,319.58,4163.0,265.0266,265.1592,264.9768,264.9934,4163.0
2018-07-16 11:55:00,319.58,319.74,319.41,319.41,4515.0,264.9934,265.1261,264.8524,264.8524,4515.0
2018-07-16 12:00:00,319.36,319.41,319.02,319.02,3256.0,264.811,264.8524,264.5291,264.5291,3256.0
2018-07-16 12:05:00,319.12,319.16,318.72,318.81,9655.0,264.612,264.6451,264.2803,264.3549,9655.0
2018-07-16 12:10:00,318.87,318.93,318.03,318.23,15643.0,264.4047,264.4544,263.7082,263.874,15643.0
2018-07-16 12:15:00,318.28,318.72,318.28,318.72,3874.0,263.9155,264.2803,263.9155,264.2803,3874.0
2018-07-16 12:20:00,318.8,318.91,318.08,318.78,23057.0,264.3466,264.4378,263.7496,264.3301,23057.0
2018-07-16 12:25:00,318.78,318.78,318.11,318.14,5409.0,264.3301,264.3301,263.7745,263.7994,5409.0
2018-07-16 12:30:00,318.24,318.44,318.14,318.28,4383.0,263.8823,264.0481,263.7994,263.9155,4383.0
2018-07-16 12:35:00,318.32,318.54,318.32,318.49,7750.0,263.9486,264.131,263.9486,264.0896,7750.0
2018-07-16 12:40:00,318.45,318.47,318.33,318.42,5919.0,264.0564,264.073,263.9569,264.0315,5919.0
2018-07-16 12:45:00,318.39,318.42,317.78,318.04,11197.0,264.0067,264.0315,263.5009,263.7165,11197.0
2018-07-16 12:50:00,318.03,318.03,317.77,318.0,5525.0,263.7082,263.7082,263.4926,263.6833,5525.0
2018-07-16 12:55:00,318.02,318.03,317.83,317.98,3102.0,263.6999,263.7082,263.5423,263.6667,3102.0
2018-07-16 13:00:00,317.99,318.71,317.99,318.68,9252.0,263.675,264.272,263.675,264.2471,9252.0
2018-07-16 13:05:00,318.69,318.77,318.45,318.48,9493.0,264.2554,264.3218,264.0564,264.0813,9493.0
2018-07-16 13:10:00,318.51,318.58,318.3,318.3,10873.0,264.1062,264.1642,263.932,263.932,10873.0
2018-07-16 13:15:00,318.34,318.53,318.31,318.51,5310.0,263.9652,264.1228,263.9403,264.1062,5310.0
2018-07-16 13:20:00,318.54,318.59,318.18,318.29,14001.0,264.131,264.1725,263.8325,263.9237,14001.0
2018-07-16 13:25:00,318.35,318.56,318.23,318.48,8064.0,263.9735,264.1476,263.874,264.0813,8064.0
2018-07-16 13:30:00,318.4,318.45,318.25,318.32,5117.0,264.015,264.0564,263.8906,263.9486,5117.0
2018-07-16 13:35:00,318.26,318.49,318.24,318.26,4090.0,263.8989,264.0896,263.8823,263.8989,4090.0
2018-07-16 13:40:00,318.36,318.4,318.23,318.34,3499.0,263.9818,264.015,263.874,263.9652,3499.0
2018-07-16 13:45:00,318.3,318.44,317.93,317.97,7238.0,263.932,264.0481,263.6252,263.6584,7238.0
2018-07-16 13:50:00,317.9,318.01,317.58,317.63,6098.0,263.6004,263.6916,263.335,263.3765,6098.0
2018-07-16 13:55:00,317.66,317.94,317.63,317.94,6761.0,263.4014,263.6335,263.3765,263.6335,6761.0
2018-07-16 14:00:00,317.93,318.2,317.83,318.11,15350.0,263.6252,263.8491,263.5423,263.7745,15350.0
2018-07-16 14:05:00,318.04,318.38,317.97,318.35,6615.0,263.7165,263.9984,263.6584,263.9735,6615.0
2018-07-16 14:10:00,318.36,318.51,318.21,318.47,8365.0,263.9818,264.1062,263.8574,264.073,8365.0
2018-07-16 14:15:00,318.42,319.09,318.42,318.98,9313.0,264.0315,264.5871,264.0315,264.4959,9313.0
2018-07-16 14:20:00,318.96,319.04,318.81,319.0,13392.0,264.4793,264.5456,264.3549,264.5125,13392.0
2018-07-16 14:25:00,319.03,319.3,318.97,319.11,7608.0,264.5374,264.7612,264.4876,264.6037,7608.0
2018-07-16 14:30:00,319.12,319.13,318.83,318.91,7882.0,264.612,264.6203,264.3715,264.4378,7882.0
2018-07-16 14:35:00,318.94,319.2,318.89,319.04,7723.0,264.4627,264.6783,264.4213,264.5456,7723.0
2018-07-16 14:40:00,319.03,319.03,318.83,318.95,4697.0,264.5374,264.5374,264.3715,264.471,4697.0
2018-07-16 14:45:00,318.92,319.04,318.83,319.04,8923.0,264.4461,264.5456,264.3715,264.5456,8923.0
2018-07-16 14:50:00,319.06,319.29,319.02,319.15,10666.0,264.5622,264.7529,264.5291,264.6369,10666.0
2018-07-16 14:55:00,319.16,319.24,319.03,319.11,6994.0,264.6451,264.7115,264.5374,264.6037,6994.0
2018-07-16 15:00:00,319.06,319.09,318.5,318.51,7584.0,264.5622,264.5871,264.0979,264.1062,7584.0
2018-07-16 15:05:00,318.52,318.72,318.41,318.72,4525.0,264.1145,264.2803,264.0233,264.2803,4525.0
2018-07-16 15:10:00,318.72,318.75,318.4,318.58,8329.0,264.2803,264.3052,264.015,264.1642,8329.0
2018-07-16 15:15:00,318.61,318.76,318.2,318.42,14495.0,264.1891,264.3135,263.8491,264.0315,14495.0
2018-07-16 15:20:00,318.46,318.74,318.46,318.74,5089.0,264.0647,264.2969,264.0647,264.2969,5089.0
2018-07-16 15:25:00,318.75,318.92,318.71,318.81,10118.0,264.3052,264.4461,264.272,264.3549,10118.0
2018-07-16 15:30:00,318.88,318.99,318.85,318.89,9191.0,264.413,264.5042,264.3881,264.4213,9191.0
2018-07-16 15:35:00,318.86,319.06,318.66,319.04,15750.0,264.3964,264.5622,264.2306,264.5456,15750.0
2018-07-16 15:40:00,319.04,319.33,319.04,319.16,13949.0,264.5456,264.7861,264.5456,264.6451,13949.0
2018-07-16 15:45:00,319.11,319.16,318.73,318.9,18681.0,264.6037,264.6451,264.2886,264.4296,18681.0
2018-07-16 15:50:00,318.87,319.1,318.84,318.95,19214.0,264.4047,264.5954,264.3798,264.471,19214.0
2018-07-16 15:55:00,318.95,319.29,318.93,319.05,49135.0,264.471,264.7529,264.4544,264.5539,49135.0
2018-07-17 09:30:00,319.89,320.98,319.09,319.87,20157.0,265.2505,266.1543,264.5871,265.2339,20157.0
2018-07-17 09:35:00,320.1,320.16,318.98,319.07,6425.0,265.4246,265.4743,264.4959,264.5705,6425.0
2018-07-17 09:40:00,319.09,319.39,318.23,318.4,9623.0,264.5871,264.8359,263.874,264.015,9623.0
2018-07-17 09:45:00,318.43,318.43,317.7,318.29,8233.0,264.0398,264.0398,263.4345,263.9237,8233.0
2018-07-17 09:50:00,318.31,318.71,318.28,318.37,10176.0,263.9403,264.272,263.9155,263.9901,10176.0
2018-07-17 09:55:00,318.33,319.38,318.33,319.38,8758.0,263.9569,264.8276,263.9569,264.8276,8758.0
2018-07-17 10:00:00,319.35,319.45,318.88,319.39,9783.0,264.8027,264.8856,264.413,264.8359,9783.0
2018-07-17 10:05:00,319.26,319.27,317.94,318.05,11231.0,264.7281,264.7364,263.6335,263.7247,11231.0
2018-07-17 10:10:00,318.11,318.49,317.25,317.33,7915.0,263.7745,264.0896,263.0614,263.1277,7915.0
2018-07-17 10:15:00,317.36,317.55,316.89,317.04,10008.0,263.1526,263.3101,262.7629,262.8873,10008.0
2018-07-17 10:20:00,317.0,317.01,316.12,316.71,13387.0,262.8541,262.8624,262.1244,262.6136,13387.0
2018-07-17 10:25:00,316.65,317.31,316.65,317.02,6067.0,262.5639,263.1111,262.5639,262.8707,6067.0
2018-07-17 10:30:00,317.0,317.48,316.9,317.48,7605.0,262.8541,263.2521,262.7712,263.2521,7605.0
2018-07-17 10:35:00,317.42,317.77,317.42,317.69,5242.0,263.2024,263.4926,263.2024,263.4262,5242.0
2018-07-17 10:40:00,317.61,317.94,317.44,317.89,9319.0,263.3599,263.6335,263.2189,263.5921,9319.0
2018-07-17 10:45:00,317.77,317.98,317.63,317.86,12313.0,263.4926,263.6667,263.3765,263.5672,12313.0
2018-07-17 10:50:00,317.88,317.97,317.6,317.93,7303.0,263.5838,263.6584,263.3516,263.6252,7303.0
2018-07-17 10:55:00,317.89,318.39,317.86,318.11,6900.0,263.5921,264.0067,263.5672,263.7745,6900.0
2018-07-17 11:00:00,318.2,318.26,317.89,318.09,7043.0,263.8491,263.8989,263.5921,263.7579,7043.0
2018-07-17 11:05:00,318.23,318.39,317.94,318.21,5864.0,263.874,264.0067,263.6335,263.8574,5864.0
2018-07-17 11:10:00,318.13,318.27,318.13,318.19,2517.0,263.7911,263.9072,263.7911,263.8408,2517.0
2018-07-17 11:15:00,318.19,318.49,318.04,318.21,3983.0,263.8408,264.0896,263.7165,263.8574,3983.0
2018-07-17 11:20:00,318.21,318.31,318.04,318.15,8053.0,263.8574,263.9403,263.7165,263.8077,8053.0
2018-07-17 11:25:00,318.19,318.19,317.9,318.08,10433.0,263.8408,263.8408,263.6004,263.7496,10433.0
2018-07-17 11:30:00,317.99,318.01,317.5,317.64,6829.0,263.675,263.6916,263.2687,263.3848,6829.0
2018-07-17 11:35:00,317.7,317.98,317.6,317.7,2650.0,263.4345,263.6667,263.3516,263.4345,2650.0
2018-07-17 11:40:00,317.68,317.83,317.52,317.76,2900.0,263.4179,263.5423,263.2853,263.4843,2900.0
2018-07-17 11:45:00,317.95,318.0,317.85,317.95,5024.0,263.6418,263.6833,263.5589,263.6418,5024.0
2018-07-17 11:50:00,317.94,317.98,317.78,317.87,2996.0,263.6335,263.6667,263.5009,263.5755,2996.0
2018-07-17 11:55:00,317.88,318.0,317.72,317.79,4373.0,263.5838,263.6833,263.4511,263.5092,4373.0
2018-07-17 12:00:00,317.94,317.99,317.85,317.99,3129.0,263.6335,263.675,263.5589,263.675,3129.0
2018-07-17 12:05:00,317.87,318.0,317.7,317.97,9275.0,263.5755,263.6833,263.4345,263.6584,9275.0
2018-07-17 12:10:00,318.03,318.23,317.99,318.04,3524.0,263.7082,263.874,263.675,263.7165,3524.0
2018-07-17 12:15:00,318.09,318.46,318.07,318.37,2500.0,263.7579,264.0647,263.7413,263.9901,2500.0
2018-07-17 12:20:00,318.29,318.29,317.95,317.95,3257.0,263.9237,263.9237,263.6418,263.6418,3257.0
2018-07-17 12:25:00,318.04,318.14,317.74,317.97,8355.0,263.7165,263.7994,263.4677,263.6584,8355.0
2018-07-17 12:30:00,317.9,317.97,317.73,317.92,3483.0,263.6004,263.6584,263.4594,263.6169,3483.0
2018-07-17 12:35:00,317.92,318.04,317.87,318.03,4221.0,263.6169,263.7165,263.5755,263.7082,4221.0
2018-07-17 12:40:00,318.07,318.16,317.95,318.03,3546.0,263.7413,263.816,263.6418,263.7082,3546.0
2018-07-17 12:45:00,318.1,318.14,318.0,318.09,3797.0,263.7662,263.7994,263.6833,263.7579,3797.0
2018-07-17 12:50:00,318.05,318.09,317.89,317.94,3143.0,263.7247,263.7579,263.5921,263.6335,3143.0
2018-07-17 12:55:00,317.92,317.94,317.61,317.79,8396.0,263.6169,263.6335,263.3599,263.5092,8396.0
2018-07-17 13:00:00,317.84,318.05,317.84,317.93,3700.0,263.5506,263.7247,263.5506,263.6252,3700.0
2018-07-17 13:05:00,318.03,318.28,318.02,318.15,8150.0,263.7082,263.9155,263.6999,263.8077,8150.0
2018-07-17 13:10:00,318.21,318.41,318.21,318.31,3705.0,263.8574,264.0233,263.8574,263.9403,3705.0
2018-07-17 13:15:00,318.28,318.28,318.04,318.25,5014.0,263.9155,263.9155,263.7165,263.8906,5014.0
2018-07-17 13:20:00,318.1,318.19,317.6,317.75,5524.0,263.7662,263.8408,263.3516,263.476,5524.0
2018-07-17 13:25:00,317.71,317.71,317.43,317.56,5265.0,263.4428,263.4428,263.2106,263.3184,5265.0
2018-07-17 13:30:00,317.67,317.79,317.57,317.65,3655.0,263.4096,263.5092,263.3267,263.3931,3655.0
2018-07-17 13:35:00,317.7,318.06,317.7,318.0,3474.0,263.4345,263.733,263.4345,263.6833,3474.0
2018-07-17 13:40:00,318.0,318.0,317.63,317.83,2947.0,263.6833,263.6833,263.3765,263.5423,2947.0
2018-07-17 13:45:00,317.79,317.97,317.78,317.89,4550.0,263.5092,263.6584,263.5009,263.5921,4550.0
2018-07-17 13:50:00,317.85,317.85,317.41,317.76,4184.0,263.5589,263.5589,263.1941,263.4843,4184.0
2018-07-17 13:55:00,317.72,317.72,317.3,317.44,7527.0,263.4511,263.4511,263.1028,263.2189,7527.0
2018-07-17 14:00:00,317.47,317.48,317.01,317.09,3705.0,263.2438,263.2521,262.8624,262.9287,3705.0
2018-07-17 14:05:00,317.09,317.3,317.06,317.17,2875.0,262.9287,263.1028,262.9038,262.9951,2875.0
2018-07-17 14:10:00,317.13,317.16,316.98,316.99,2900.0,262.9619,262.9868,262.8375,262.8458,2900.0
2018-07-17 14:15:00,316.97,317.34,316.86,317.28,6251.0,262.8292,263.136,262.738,263.0863,6251.0
2018-07-17 14:20:00,317.2,317.32,316.99,317.03,7509.0,263.0199,263.1194,262.8458,262.879,7509.0
2018-07-17 14:25:00,317.0,317.2,316.93,317.14,5335.0,262.8541,263.0199,262.796,262.9702,5335.0
2018-07-17 14:30:00,317.13,317.2,317.03,317.04,3913.0,262.9619,263.0199,262.879,262.8873,3913.0
2018-07-17 14:35:00,317.16,317.25,317.04,317.11,3408.0,262.9868,263.0614,262.8873,262.9453,3408.0
2018-07-17 14:40:00,317.15,317.27,317.06,317.22,4100.0,262.9785,263.078,262.9038,263.0365,4100.0
2018-07-17 14:45:00,317.2,317.46,317.14,317.44,5811.0,263.0199,263.2355,262.9702,263.2189,5811.0
2018-07-17 14:50:00,317.45,317.66,317.22,317.66,7467.0,263.2272,263.4014,263.0365,263.4014,7467.0
2018-07-17 14:55:00,317.72,317.74,317.44,317.6,6209.0,263.4511,263.4677,263.2189,263.3516,6209.0
2018-07-17 15:00:00,317.52,317.84,317.45,317.84,5133.0,263.2853,263.5506,263.2272,263.5506,5133.0
2018-07-17 15:05:00,317.82,318.01,317.82,317.94,3257.0,263.534,263.6916,263.534,263.6335,3257.0
2018-07-17 15:10:00,317.87,318.1,317.76,318.08,6207.0,263.5755,263.7662,263.4843,263.7496,6207.0
2018-07-17 15:15:00,318.07,318.08,317.91,318.02,7127.0,263.7413,263.7496,263.6087,263.6999,7127.0
2018-07-17 15:20:00,318.04,318.13,317.92,317.92,13178.0,263.7165,263.7911,263.6169,263.6169,13178.0
2018-07-17 15:25:00,317.93,318.16,317.81,317.99,8305.0,263.6252,263.816,263.5257,263.675,8305.0
2018-07-17 15:30:00,317.93,317.95,317.7,317.77,5610.0,263.6252,263.6418,263.4345,263.4926,5610.0
2018-07-17 15:35:00,317.78,317.87,317.71,317.75,5974.0,263.5009,263.5755,263.4428,263.476,5974.0
2018-07-17 15:40:00,317.75,317.86,317.64,317.8,6212.0,263.476,263.5672,263.3848,263.5174,6212.0
2018-07-17 15:45:00,317.75,317.84,317.6,317.7,16000.0,263.476,263.5506,263.3516,263.4345,16000.0
2018-07-17 15:50:00,317.69,317.7,317.46,317.5,20666.0,263.4262,263.4345,263.2355,263.2687,20666.0
2018-07-17 15:55:00,317.5,317.72,317.37,317.57,50445.0,263.2687,263.4511,263.1609,263.3267,50445.0
2018-07-18 09:30:00,317.71,318.32,316.58,317.68,25282.0,263.4428,263.9486,262.5058,263.4179,25282.0
2018-07-18 09:35:00,317.44,318.2,316.5,318.01,7430.0,263.2189,263.8491,262.4395,263.6916,7430.0
2018-07-18 09:40:00,317.98,318.0,317.5,317.91,4218.0,263.6667,263.6833,263.2687,263.6087,4218.0
2018-07-18 09:45:00,317.97,318.63,317.86,318.44,9178.0,263.6584,264.2057,263.5672,264.0481,9178.0
2018-07-18 09:50:00,318.38,318.97,318.36,318.42,6240.0,263.9984,264.4876,263.9818,264.0315,6240.0
2018-07-18 09:55:00,318.51,318.77,318.31,318.31,4294.0,264.1062,264.3218,263.9403,263.9403,4294.0
2018-07-18 10:00:00,318.25,318.46,318.03,318.4,7176.0,263.8906,264.0647,263.7082,264.015,7176.0
2018-07-18 10:05:00,318.28,318.74,318.09,318.36,5126.0,263.9155,264.2969,263.7579,263.9818,5126.0
2018-07-18 10:10:00,318.39,319.22,318.39,319.16,7163.0,264.0067,264.6949,264.0067,264.6451,7163.0
2018-07-18 10:15:00,319.1,319.18,318.7,319.04,8500.0,264.5954,264.6617,264.2637,264.5456,8500.0
2018-07-18 10:20:00,318.89,319.59,318.89,319.44,12866.0,264.4213,265.0017,264.4213,264.8773,12866.0
2018-07-18 10:25:00,319.41,319.41,319.0,319.07,6654.0,264.8524,264.8524,264.5125,264.5705,6654.0
2018-07-18 10:30:00,318.96,319.25,318.62,318.74,8094.0,264.4793,264.7198,264.1974,264.2969,8094.0
2018-07-18 10:35:00,318.74,319.03,318.62,319.03,4902.0,264.2969,264.5374,264.1974,264.5374,4902.0
2018-07-18 10:40:00,319.01,319.41,319.01,319.39,1714.0,264.5208,264.8524,264.5208,264.8359,1714.0
2018-07-18 10:45:00,319.42,319.75,319.41,319.75,7133.0,264.8607,265.1344,264.8524,265.1344,7133.0
2018-07-18 10:50:00,319.72,319.86,319.54,319.83,4110.0,265.1095,265.2256,264.9602,265.2007,4110.0
2018-07-18 10:55:00,319.9,320.34,319.85,320.06,15495.0,265.2587,265.6236,265.2173,265.3914,15495.0
2018-07-18 11:00:00,320.02,320.07,319.51,319.55,4236.0,265.3583,265.3997,264.9354,264.9685,4236.0
2018-07-18 11:05:00,319.53,319.61,319.25,319.56,5489.0,264.9519,265.0183,264.7198,264.9768,5489.0
2018-07-18 11:10:00,319.69,319.69,319.32,319.36,2050.0,265.0846,265.0846,264.7778,264.811,2050.0
2018-07-18 11:15:00,319.29,319.29,318.98,319.03,3588.0,264.7529,264.7529,264.4959,264.5374,3588.0
2018-07-18 11:20:00,319.0,319.35,319.0,319.21,4149.0,264.5125,264.8027,264.5125,264.6866,4149.0
2018-07-18 11:25:00,319.27,319.73,319.27,319.61,3646.0,264.7364,265.1178,264.7364,265.0183,3646.0
2018-07-18 11:30:00,319.58,319.75,319.35,319.52,8113.0,264.9934,265.1344,264.8027,264.9437,8113.0
2018-07-18 11:35:00,319.41,319.61,319.41,319.41,2135.0,264.8524,265.0183,264.8524,264.8524,2135.0
2018-07-18 11:40:00,319.3,319.63,319.17,319.55,3102.0,264.7612,265.0349,264.6534,264.9685,3102.0
2018-07-18 11:45:00,319.59,319.6,318.96,319.04,5769.0,265.0017,265.01,264.4793,264.5456,5769.0
2018-07-18 11:50:00,319.06,319.48,319.06,319.43,3057.0,264.5622,264.9105,264.5622,264.869,3057.0
2018-07-18 11:55:00,319.42,319.89,319.4,319.74,4899.0,264.8607,265.2505,264.8442,265.1261,4899.0
2018-07-18 12:00:00,319.85,319.9,319.61,319.9,4320.0,265.2173,265.2587,265.0183,265.2587,4320.0
2018-07-18 12:05:00,319.84,319.95,319.67,319.81,3743.0,265.209,265.3002,265.068,265.1841,3743.0
2018-07-18 12:10:00,319.81,320.36,319.81,320.33,5375.0,265.1841,265.6402,265.1841,265.6153,5375.0
2018-07-18 12:15:00,320.41,320.45,320.29,320.44,2400.0,265.6816,265.7148,265.5821,265.7065,2400.0
2018-07-18 12:20:00,320.39,320.58,320.26,320.38,5454.0,265.6651,265.8226,265.5573,265.6568,5454.0
2018-07-18 12:25:00,320.37,320.51,320.26,320.3,5353.0,265.6485,265.7646,265.5573,265.5904,5353.0
2018-07-18 12:30:00,320.31,320.33,320.25,320.26,7204.0,265.5987,265.6153,265.549,265.5573,7204.0
2018-07-18 12:35:00,320.27,320.35,320.11,320.14,3602.0,265.5656,265.6319,265.4329,265.4578,3602.0
2018-07-18 12:40:00,320.15,320.21,319.99,320.07,3186.0,265.466,265.5158,265.3334,265.3997,3186.0
2018-07-18 12:45:00,320.01,320.05,319.91,319.98,6171.0,265.35,265.3831,265.267,265.3251,6171.0
2018-07-18 12:50:00,320.02,320.03,319.71,319.79,2335.0,265.3583,265.3665,265.1012,265.1675,2335.0
2018-07-18 12:55:00,319.74,319.77,319.53,319.55,2458.0,265.1261,265.151,264.9519,264.9685,2458.0
2018-07-18 13:00:00,319.62,319.69,319.59,319.69,1596.0,265.0266,265.0846,265.0017,265.0846,1596.0
2018-07-18 13:05:00,319.66,319.93,319.63,319.93,3348.0,265.0597,265.2836,265.0349,265.2836,3348.0
2018-07-18 13:10:00,319.92,319.97,319.71,319.87,4250.0,265.2753,265.3168,265.1012,265.2339,4250.0
2018-07-18 13:15:00,319.89,319.97,319.79,319.79,2155.0,265.2505,265.3168,265.1675,265.1675,2155.0
2018-07-18 13:20:00,319.81,320.1,319.81,320.07,4003.0,265.1841,265.4246,265.1841,265.3997,4003.0
2018-07-18 13:25:00,320.02,320.25,320.02,320.25,2850.0,265.3583,265.549,265.3583,265.549,2850.0
2018-07-18 13:30:00,320.41,320.43,319.81,319.94,4130.0,265.6816,265.6982,265.1841,265.2919,4130.0
2018-07-18 13:35:00,320.04,320.16,319.97,320.0,5772.0,265.3748,265.4743,265.3168,265.3417,5772.0
2018-07-18 13:40:00,320.0,320.26,319.97,320.19,2717.0,265.3417,265.5573,265.3168,265.4992,2717.0
2018-07-18 13:45:00,320.24,320.3,320.12,320.15,9075.0,265.5407,265.5904,265.4412,265.466,9075.0
2018-07-18 13:50:00,320.14,320.18,319.75,319.79,10182.0,265.4578,265.4909,265.1344,265.1675,10182.0
2018-07-18 13:55:00,319.71,320.07,319.71,320.0,5639.0,265.1012,265.3997,265.1012,265.3417,5639.0
2018-07-18 14:00:00,320.01,320.09,319.94,319.96,6947.0,265.35,265.4163,265.2919,265.3085,6947.0
2018-07-18 14:05:00,319.93,320.08,319.88,320.08,6203.0,265.2836,265.408,265.2422,265.408,6203.0
2018-07-18 14:10:00,320.1,320.17,319.71,319.84,8044.0,265.4246,265.4826,265.1012,265.209,8044.0
2018-07-18 14:15:00,319.89,319.98,319.76,319.86,6159.0,265.2505,265.3251,265.1427,265.2256,6159.0
2018-07-18 14:20:00,319.89,320.11,319.89,320.08,5219.0,265.2505,265.4329,265.2505,265.408,5219.0
2018-07-18 14:25:00,319.95,320.34,319.95,320.16,6531.0,265.3002,265.6236,265.3002,265.4743,6531.0
2018-07-18 14:30:00,320.22,320.23,320.0,320.07,6804.0,265.5241,265.5324,265.3417,265.3997,6804.0
2018-07-18 14:35:00,320.01,320.13,320.01,320.06,4985.0,265.35,265.4495,265.35,265.3914,4985.0
2018-07-18 14:40:00,320.05,320.05,319.82,319.96,3976.0,265.3831,265.3831,265.1924,265.3085,3976.0
2018-07-18 14:45:00,319.93,320.17,319.84,320.17,5029.0,265.2836,265.4826,265.209,265.4826,5029.0
2018-07-18 14:50:00,320.12,320.18,320.04,320.04,5096.0,265.4412,265.4909,265.3748,265.3748,5096.0
2018-07-18 14:55:00,320.0,320.06,319.75,319.86,2161.0,265.3417,265.3914,265.1344,265.2256,2161.0
2018-07-18 15:00:00,319.82,319.94,319.75,319.93,25971.0,265.1924,265.2919,265.1344,265.2836,25971.0
2018-07-18 15:05:00,319.9,320.02,319.89,319.98,3486.0,265.2587,265.3583,265.2505,265.3251,3486.0
2018-07-18 15:10:00,319.97,320.01,319.9,319.93,1802.0,265.3168,265.35,265.2587,265.2836,1802.0
2018-07-18 15:15:00,319.94,319.99,319.87,319.87,2964.0,265.2919,265.3334,265.2339,265.2339,2964.0
2018-07-18 15:20:00,319.83,319.89,319.81,319.81,3575.0,265.2007,265.2505,265.1841,265.1841,3575.0
2018-07-18 15:25:00,319.8,319.86,319.74,319.79,2405.0,265.1758,265.2256,265.1261,265.1675,2405.0
2018-07-18 15:30:00,319.75,319.79,319.49,319.49,2912.0,265.1344,265.1675,264.9188,264.9188,2912.0
2018-07-18 15:35:00,319.46,319.78,319.43,319.71,8451.0,264.8939,265.1592,264.869,265.1012,8451.0
2018-07-18 15:40:00,319.74,319.78,319.68,319.7,4668.0,265.1261,265.1592,265.0763,265.0929,4668.0
2018-07-18 15:45:00,319.75,319.85,319.66,319.68,13859.0,265.1344,265.2173,265.0597,265.0763,13859.0
2018-07-18 15:50:00,319.68,320.13,319.65,320.13,18087.0,265.0763,265.4495,265.0515,265.4495,18087.0
2018-07-18 15:55:00,320.13,320.31,319.79,319.79,54139.0,265.4495,265.5987,265.1675,265.1675,54139.0
2018-07-19 09:30:00,319.3,320.0,318.95,319.95,17734.0,264.7612,265.3417,264.471,265.3002,17734.0
2018-07-19 09:35:00,319.87,320.69,319.74,320.63,8102.0,265.2339,265.9138,265.1261,265.8641,8102.0
2018-07-19 09:40:00,320.86,320.86,320.24,320.62,3700.0,266.0548,266.0548,265.5407,265.8558,3700.0
2018-07-19 09:45:00,320.72,320.72,319.07,319.15,6009.0,265.9387,265.9387,264.5705,264.6369,6009.0
2018-07-19 09:50:00,319.18,319.65,319.02,319.59,5714.0,264.6617,265.0515,264.5291,265.0017,5714.0
2018-07-19 09:55:00,319.43,319.77,319.1,319.77,4510.0,264.869,265.151,264.5954,265.151,4510.0
2018-07-19 10:00:00,319.84,319.84,319.32,319.32,2700.0,265.209,265.209,264.7778,264.7778,2700.0
2018-07-19 10:05:00,319.21,319.33,319.01,319.01,8100.0,264.6866,264.7861,264.5208,264.5208,8100.0
2018-07-19 10:10:00,318.98,320.0,318.91,319.89,8900.0,264.4959,265.3417,264.4378,265.2505,8900.0
2018-07-19 10:15:00,319.83,320.39,319.81,319.93,25385.0,265.2007,265.6651,265.1841,265.2836,25385.0
2018-07-19 10:20:00,319.91,319.91,319.17,319.2,3820.0,265.267,265.267,264.6534,264.6783,3820.0
2018-07-19 10:25:00,319.29,319.68,318.96,319.0,4339.0,264.7529,265.0763,264.4793,264.5125,4339.0
2018-07-19 10:30:00,318.98,319.44,318.71,319.44,6536.0,264.4959,264.8773,264.272,264.8773,6536.0
2018-07-19 10:35:00,319.58,319.84,319.32,319.59,3772.0,264.9934,265.209,264.7778,265.0017,3772.0
2018-07-19 10:40:00,319.6,319.69,318.98,318.99,2918.0,265.01,265.0846,264.4959,264.5042,2918.0
2018-07-19 10:45:00,319.08,319.21,318.91,319.0,4226.0,264.5788,264.6866,264.4378,264.5125,4226.0
2018-07-19 10:50:00,319.02,319.02,318.91,318.94,4170.0,264.5291,264.5291,264.4378,264.4627,4170.0
2018-07-19 10:55:00,318.91,319.01,318.42,318.42,4029.0,264.4378,264.5208,264.0315,264.0315,4029.0
2018-07-19 11:00:00,318.45,318.49,318.18,318.32,3461.0,264.0564,264.0896,263.8325,263.9486,3461.0
2018-07-19 11:05:00,318.35,318.76,318.27,318.52,6296.0,263.9735,264.3135,263.9072,264.1145,6296.0
2018-07-19 11:10:00,318.56,318.68,318.45,318.63,4212.0,264.1476,264.2471,264.0564,264.2057,4212.0
2018-07-19 11:15:00,318.62,318.63,318.43,318.43,1671.0,264.1974,264.2057,264.0398,264.0398,1671.0
2018-07-19 11:20:00,318.43,318.66,318.43,318.66,4545.0,264.0398,264.2306,264.0398,264.2306,4545.0
2018-07-19 11:25:00,318.74,318.74,318.42,318.48,3681.0,264.2969,264.2969,264.0315,264.0813,3681.0
2018-07-19 11:30:00,318.54,318.86,318.43,318.69,4550.0,264.131,264.3964,264.0398,264.2554,4550.0
2018-07-19 11:35:00,318.7,319.03,318.61,319.03,2500.0,264.2637,264.5374,264.1891,264.5374,2500.0
2018-07-19 11:40:00,319.01,319.01,318.67,318.67,2204.0,264.5208,264.5208,264.2388,264.2388,2204.0
2018-07-19 11:45:00,318.76,318.79,318.51,318.51,3669.0,264.3135,264.3383,264.1062,264.1062,3669.0
2018-07-19 11:50:00,318.53,318.75,318.32,318.67,5183.0,264.1228,264.3052,263.9486,264.2388,5183.0
2018-07-19 11:55:00,318.74,319.04,318.73,318.94,2999.0,264.2969,264.5456,264.2886,264.4627,2999.0
2018-07-19 12:00:00,318.93,319.23,318.82,319.23,5706.0,264.4544,264.7032,264.3632,264.7032,5706.0
2018-07-19 12:05:00,319.15,319.17,318.68,318.86,10832.0,264.6369,264.6534,264.2471,264.3964,10832.0
2018-07-19 12:10:00,318.88,319.13,318.79,319.04,2900.0,264.413,264.6203,264.3383,264.5456,2900.0
2018-07-19 12:15:00,319.09,319.21,319.06,319.06,1880.0,264.5871,264.6866,264.5622,264.5622,1880.0
2018-07-19 12:20:00,319.19,319.39,319.14,319.39,1829.0,264.67,264.8359,264.6286,264.8359,1829.0
2018-07-19 12:25:00,319.38,319.4,319.25,319.4,600.0,264.8276,264.8442,264.7198,264.8442,600.0
2018-07-19 12:30:00,319.37,319.45,319.29,319.42,2562.0,264.8193,264.8856,264.7529,264.8607,2562.0
2018-07-19 12:35:00,319.38,319.41,319.28,319.29,3500.0,264.8276,264.8524,264.7447,264.7529,3500.0
2018-07-19 12:40:00,319.16,319.36,319.14,319.36,3579.0,264.6451,264.811,264.6286,264.811,3579.0
2018-07-19 12:45:00,319.32,319.36,319.18,319.31,4400.0,264.7778,264.811,264.6617,264.7695,4400.0
2018-07-19 12:50:00,319.26,319.26,319.05,319.19,4359.0,264.7281,264.7281,264.5539,264.67,4359.0
2018-07-19 12:55:00,319.13,319.13,318.82,318.96,2482.0,264.6203,264.6203,264.3632,264.4793,2482.0
2018-07-19 13:00:00,318.92,319.14,318.62,318.83,5756.0,264.4461,264.6286,264.1974,264.3715,5756.0
2018-07-19 13:05:00,318.78,319.12,318.61,318.91,6250.0,264.3301,264.612,264.1891,264.4378,6250.0
2018-07-19 13:10:00,318.96,319.24,318.96,319.07,2402.0,264.4793,264.7115,264.4793,264.5705,2402.0
2018-07-19 13:15:00,319.1,319.13,318.91,319.01,1510.0,264.5954,264.6203,264.4378,264.5208,1510.0
2018-07-19 13:20:00,319.08,319.26,318.96,319.21,9650.0,264.5788,264.7281,264.4793,264.6866,9650.0
2018-07-19 13:25:00,319.28,319.37,319.18,319.32,3110.0,264.7447,264.8193,264.6617,264.7778,3110.0
2018-07-19 13:30:00,319.27,319.27,318.94,318.99,3354.0,264.7364,264.7364,264.4627,264.5042,3354.0
2018-07-19 13:35:00,319.06,319.22,318.99,319.19,2026.0,264.5622,264.6949,264.5042,264.67,2026.0
2018-07-19 13:40:00,319.23,319.28,319.12,319.19,2130.0,264.7032,264.7447,264.612,264.67,2130.0
2018-07-19 13:45:00,319.26,319.29,319.08,319.19,2700.0,264.7281,264.7529,264.5788,264.67,2700.0
2018-07-19 13:50:00,319.06,319.16,318.99,318.99,1501.0,264.5622,264.6451,264.5042,264.5042,1501.0
2018-07-19 13:55:00,319.12,319.2,319.06,319.16,2128.0,264.612,264.6783,264.5622,264.6451,2128.0
2018-07-19 14:00:00,319.27,319.34,319.22,319.34,1000.0,264.7364,264.7944,264.6949,264.7944,1000.0
2018-07-19 14:05:00,319.4,319.76,319.38,319.73,6240.0,264.8442,265.1427,264.8276,265.1178,6240.0
2018-07-19 14:10:00,319.72,319.74,319.43,319.64,4165.0,265.1095,265.1261,264.869,265.0432,4165.0
2018-07-19 14:15:00,319.64,319.88,319.64,319.88,3086.0,265.0432,265.2422,265.0432,265.2422,3086.0
2018-07-19 14:20:00,319.86,320.08,319.81,319.86,7964.0,265.2256,265.408,265.1841,265.2256,7964.0
2018-07-19 14:25:00,319.88,319.94,319.78,319.78,1476.0,265.2422,265.2919,265.1592,265.1592,1476.0
2018-07-19 14:30:00,319.82,319.85,319.73,319.78,4381.0,265.1924,265.2173,265.1178,265.1592,4381.0
2018-07-19 14:35:00,319.79,319.83,319.6,319.6,3039.0,265.1675,265.2007,265.01,265.01,3039.0
2018-07-19 14:40:00,319.53,319.61,319.44,319.45,2897.0,264.9519,265.0183,264.8773,264.8856,2897.0
2018-07-19 14:45:00,319.41,319.53,319.33,319.5,4452.0,264.8524,264.9519,264.7861,264.9271,4452.0
2018-07-19 14:50:00,319.51,319.51,319.25,319.32,1300.0,264.9354,264.9354,264.7198,264.7778,1300.0
2018-07-19 14:55:00,319.33,319.35,319.21,319.31,4169.0,264.7861,264.8027,264.6866,264.7695,4169.0
2018-07-19 15:00:00,319.36,319.45,319.32,319.43,1200.0,264.811,264.8856,264.7778,264.869,1200.0
2018-07-19 15:05:00,319.44,319.51,319.41,319.48,1945.0,264.8773,264.9354,264.8524,264.9105,1945.0
2018-07-19 15:10:00,319.41,319.5,319.04,319.23,5987.0,264.8524,264.9271,264.5456,264.7032,5987.0
2018-07-19 15:15:00,319.14,319.24,319.09,319.16,4615.0,264.6286,264.7115,264.5871,264.6451,4615.0
2018-07-19 15:20:00,319.16,319.48,319.1,319.38,8022.0,264.6451,264.9105,264.5954,264.8276,8022.0
2018-07-19 15:25:00,319.43,319.88,319.43,319.74,7259.0,264.869,265.2422,264.869,265.1261,7259.0
2018-07-19 15:30:00,319.75,320.02,319.71,319.96,8390.0,265.1344,265.3583,265.1012,265.3085,8390.0
2018-07-19 15:35:00,320.01,320.01,319.67,319.74,9294.0,265.35,265.35,265.068,265.1261,9294.0
2018-07-19 15:40:00,319.72,319.83,319.64,319.81,9525.0,265.1095,265.2007,265.0432,265.1841,9525.0
2018-07-19 15:45:00,319.78,320.05,319.73,319.83,16756.0,265.1592,265.3831,265.1178,265.2007,16756.0
2018-07-19 15:50:00,319.82,319.97,319.68,319.94,22841.0,265.1924,265.3168,265.0763,265.2919,22841.0
2018-07-19 15:55:00,319.93,319.95,319.56,319.68,59686.0,265.2836,265.3002,264.9768,265.0763,59686.0
2018-07-20 09:30:00,318.35,319.0,318.35,318.83,672.0,263.9735,264.5125,263.9735,264.3715,672.0
2018-07-20 09:35:00,317.89,320.36,317.44,320.13,80115.0,263.5921,265.6402,263.2189,265.4495,80115.0
2018-07-20 09:40:00,319.95,320.87,319.58,320.59,14237.0,265.3002,266.0631,264.9934,265.8309,14237.0
2018-07-20 09:45:00,320.34,320.38,319.78,319.8,36910.0,265.6236,265.6568,265.1592,265.1758,36910.0
2018-07-20 09:50:00,319.73,320.33,319.27,320.33,11212.0,265.1178,265.6153,264.7364,265.6153,11212.0
2018-07-20 09:55:00,320.33,320.44,320.0,320.44,3620.0,265.6153,265.7065,265.3417,265.7065,3620.0
2018-07-20 10:00:00,320.31,320.99,320.31,320.79,8673.0,265.5987,266.1626,265.5987,265.9967,8673.0
2018-07-20 10:05:00,320.86,321.44,320.73,321.3,17317.0,266.0548,266.5357,265.947,266.4196,17317.0
2018-07-20 10:10:00,321.31,322.12,321.27,321.92,13427.0,266.4279,267.0996,266.3947,266.9337,13427.0
2018-07-20 10:15:00,321.8,321.93,321.34,321.88,28752.0,266.8342,266.942,266.4528,266.9006,28752.0
2018-07-20 10:20:00,321.87,321.94,321.47,321.87,29762.0,266.8923,266.9503,266.5606,266.8923,29762.0
2018-07-20 10:25:00,321.91,321.99,321.48,321.77,10075.0,266.9254,266.9918,266.5689,266.8093,10075.0
2018-07-20 10:30:00,321.73,322.07,321.61,321.98,6697.0,266.7762,267.0581,266.6767,266.9835,6697.0
2018-07-20 10:35:00,322.0,322.12,321.86,321.97,9574.0,267.0001,267.0996,266.884,266.9752,9574.0
2018-07-20 10:40:00,321.97,322.05,321.55,321.76,9693.0,266.9752,267.0415,266.6269,266.801,9693.0
2018-07-20 10:45:00,321.71,321.87,321.47,321.8,12647.0,266.7596,266.8923,266.5606,266.8342,12647.0
2018-07-20 10:50:00,321.8,321.85,321.46,321.5,10466.0,266.8342,266.8757,266.5523,266.5855,10466.0
2018-07-20 10:55:00,321.5,321.81,321.48,321.81,8554.0,266.5855,266.8425,266.5689,266.8425,8554.0
2018-07-20 11:00:00,321.81,321.81,321.44,321.5,8726.0,266.8425,266.8425,266.5357,266.5855,8726.0
2018-07-20 11:05:00,321.5,321.65,321.37,321.6,11533.0,266.5855,266.7098,266.4777,266.6684,11533.0
2018-07-20 11:10:00,321.59,321.61,321.4,321.4,7002.0,266.6601,266.6767,266.5025,266.5025,7002.0
2018-07-20 11:15:00,321.43,321.65,321.28,321.52,9241.0,266.5274,266.7098,266.403,266.602,9241.0
2018-07-20 11:20:00,321.52,321.57,321.39,321.52,13558.0,266.602,266.6435,266.4942,266.602,13558.0
2018-07-20 11:25:00,321.5,321.77,321.47,321.77,7095.0,266.5855,266.8093,266.5606,266.8093,7095.0
2018-07-20 11:30:00,321.79,321.84,321.76,321.8,4146.0,266.8259,266.8674,266.801,266.8342,4146.0
2018-07-20 11:35:00,321.74,321.74,321.5,321.51,3272.0,266.7845,266.7845,266.5855,266.5937,3272.0
2018-07-20 11:40:00,321.5,321.7,321.42,321.57,11847.0,266.5855,266.7513,266.5191,266.6435,11847.0
2018-07-20 11:45:00,321.65,321.67,321.42,321.59,5657.0,266.7098,266.7264,266.5191,266.6601,5657.0
2018-07-20 11:50:00,321.62,321.62,321.44,321.55,4142.0,266.685,266.685,266.5357,266.6269,4142.0
2018-07-20 11:55:00,321.61,321.61,321.42,321.51,5718.0,266.6767,266.6767,266.5191,266.5937,5718.0
2018-07-20 12:00:00,321.51,321.61,321.47,321.56,8121.0,266.5937,266.6767,266.5606,266.6352,8121.0
2018-07-20 12:05:00,321.53,322.06,321.52,321.94,23059.0,266.6103,267.0498,266.602,266.9503,23059.0
2018-07-20 12:10:00,321.96,321.96,321.5,321.54,22792.0,266.9669,266.9669,266.5855,266.6186,22792.0
2018-07-20 12:15:00,321.56,321.64,321.48,321.49,8306.0,266.6352,266.7015,266.5689,266.5772,8306.0
2018-07-20 12:20:00,321.48,321.68,321.46,321.57,5384.0,266.5689,266.7347,266.5523,266.6435,5384.0
2018-07-20 12:25:00,321.65,321.68,321.48,321.54,2157.0,266.7098,266.7347,266.5689,266.6186,2157.0
2018-07-20 12:30:00,321.48,321.61,321.48,321.58,3202.0,266.5689,266.6767,266.5689,266.6518,3202.0
2018-07-20 12:35:00,321.54,321.64,321.5,321.62,2587.0,266.6186,266.7015,266.5855,266.685,2587.0
2018-07-20 12:40:00,321.64,321.64,321.48,321.56,58733.0,266.7015,266.7015,266.5689,266.6352,58733.0
2018-07-20 12:45:00,321.56,322.01,321.53,321.92,35140.0,266.6352,267.0083,266.6103,266.9337,35140.0
2018-07-20 12:50:00,321.92,322.07,321.88,322.06,12019.0,266.9337,267.0581,266.9006,267.0498,12019.0
2018-07-20 12:55:00,322.1,322.23,322.0,322.0,5669.0,267.083,267.1908,267.0001,267.0001,5669.0
2018-07-20 13:00:00,321.97,322.12,321.96,322.0,3584.0,266.9752,267.0996,266.9669,267.0001,3584.0
2018-07-20 13:05:00,322.0,322.17,321.9,322.12,8750.0,267.0001,267.141,266.9171,267.0996,8750.0
2018-07-20 13:10:00,322.18,322.23,322.05,322.05,6430.0,267.1493,267.1908,267.0415,267.0415,6430.0
2018-07-20 13:15:00,322.08,322.16,321.99,322.11,7805.0,267.0664,267.1327,266.9918,267.0913,7805.0
2018-07-20 13:20:00,322.07,322.21,321.99,322.16,15846.0,267.0581,267.1742,266.9918,267.1327,15846.0
2018-07-20 13:25:00,322.16,322.2,322.06,322.19,8680.0,267.1327,267.1659,267.0498,267.1576,8680.0
2018-07-20 13:30:00,322.14,322.19,322.09,322.11,15823.0,267.1161,267.1576,267.0747,267.0913,15823.0
2018-07-20 13:35:00,322.19,322.3,322.1,322.15,8530.0,267.1576,267.2488,267.083,267.1244,8530.0
2018-07-20 13:40:00,322.19,322.22,322.11,322.15,3460.0,267.1576,267.1825,267.0913,267.1244,3460.0
2018-07-20 13:45:00,322.15,322.2,321.96,322.04,9579.0,267.1244,267.1659,266.9669,267.0332,9579.0
2018-07-20 13:50:00,322.03,322.12,321.98,322.12,8316.0,267.0249,267.0996,266.9835,267.0996,8316.0
2018-07-20 13:55:00,321.99,322.1,321.99,322.05,3517.0,266.9918,267.083,266.9918,267.0415,3517.0
2018-07-20 14:00:00,322.03,322.2,321.99,322.2,6250.0,267.0249,267.1659,266.9918,267.1659,6250.0
2018-07-20 14:05:00,322.19,322.24,321.98,322.07,5751.0,267.1576,267.1991,266.9835,267.0581,5751.0
2018-07-20 14:10:00,322.04,322.13,321.99,322.0,3092.0,267.0332,267.1078,266.9918,267.0001,3092.0
2018-07-20 14:15:00,322.0,322.2,321.96,322.13,6941.0,267.0001,267.1659,266.9669,267.1078,6941.0
2018-07-20 14:20:00,322.09,322.21,321.98,322.2,4862.0,267.0747,267.1742,266.9835,267.1659,4862.0
2018-07-20 14:25:00,322.15,322.21,322.06,322.11,6765.0,267.1244,267.1742,267.0498,267.0913,6765.0
2018-07-20 14:30:00,322.11,322.13,321.96,322.08,48131.0,267.0913,267.1078,266.9669,267.0664,48131.0
2018-07-20 14:35:00,322.1,322.1,321.94,322.05,27249.0,267.083,267.083,266.9503,267.0415,27249.0
2018-07-20 14:40:00,322.0,322.11,321.98,322.09,23430.0,267.0001,267.0913,266.9835,267.0747,23430.0
2018-07-20 14:45:00,322.06,322.15,322.03,322.14,11622.0,267.0498,267.1244,267.0249,267.1161,11622.0
2018-07-20 14:50:00,322.14,322.3,322.09,322.23,5214.0,267.1161,267.2488,267.0747,267.1908,5214.0
2018-07-20 14:55:00,322.19,322.25,322.09,322.11,2213.0,267.1576,267.2074,267.0747,267.0913,2213.0
2018-07-20 15:00:00,322.04,322.14,321.93,322.04,10678.0,267.0332,267.1161,266.942,267.0332,10678.0
2018-07-20 15:05:00,322.0,322.17,322.0,322.17,22972.0,267.0001,267.141,267.0001,267.141,22972.0
2018-07-20 15:10:00,322.15,322.61,322.15,322.61,14034.0,267.1244,267.5059,267.1244,267.5059,14034.0
2018-07-20 15:15:00,322.6,322.63,322.17,322.45,13429.0,267.4976,267.5224,267.141,267.3732,13429.0
2018-07-20 15:20:00,322.45,322.57,322.4,322.51,12783.0,267.3732,267.4727,267.3317,267.4229,12783.0
2018-07-20 15:25:00,322.51,322.62,322.36,322.51,45690.0,267.4229,267.5142,267.2986,267.4229,45690.0
2018-07-20 15:30:00,322.59,322.72,322.51,322.72,21042.0,267.4893,267.5971,267.4229,267.5971,21042.0
2018-07-20 15:35:00,322.71,322.75,322.56,322.75,20842.0,267.5888,267.6219,267.4644,267.6219,20842.0
2018-07-20 15:40:00,322.75,322.85,322.73,322.77,25303.0,267.6219,267.7049,267.6054,267.6385,25303.0
2018-07-20 15:45:00,322.77,322.8,322.02,322.02,20286.0,267.6385,267.6634,267.0166,267.0166,20286.0
2018-07-20 15:50:00,321.89,321.96,321.7,321.91,23150.0,266.9088,266.9669,266.7513,266.9254,23150.0
2018-07-20 15:55:00,321.87,322.78,321.8,322.75,128271.0,266.8923,267.6468,266.8342,267.6219,128271.0
2018-07-23 09:30:00,322.55,322.82,322.0,322.82,32126.0,267.4561,267.68,267.0001,267.68,32126.0
2018-07-23 09:35:00,322.74,323.5,322.51,322.85,24961.0,267.6137,268.2438,267.4229,267.7049,24961.0
2018-07-23 09:40:00,322.66,322.78,321.75,321.96,27040.0,267.5473,267.6468,266.7928,266.9669,27040.0
2018-07-23 09:45:00,321.83,322.39,321.51,321.76,29985.0,266.8591,267.3234,266.5937,266.801,29985.0
2018-07-23 09:50:00,321.77,321.77,320.5,320.76,17797.0,266.8093,266.8093,265.7563,265.9719,17797.0
2018-07-23 09:55:00,320.75,320.8,319.53,320.4,17850.0,265.9636,266.005,264.9519,265.6733,17850.0
2018-07-23 10:00:00,320.52,320.56,320.31,320.32,6660.0,265.7728,265.806,265.5987,265.607,6660.0
2018-07-23 10:05:00,320.29,320.66,320.04,320.57,14644.0,265.5821,265.8889,265.3748,265.8143,14644.0
2018-07-23 10:10:00,320.65,320.68,320.16,320.4,10256.0,265.8806,265.9055,265.4743,265.6733,10256.0
2018-07-23 10:15:00,320.52,320.52,319.4,319.58,12333.0,265.7728,265.7728,264.8442,264.9934,12333.0
2018-07-23 10:20:00,319.51,319.86,319.51,319.64,4617.0,264.9354,265.2256,264.9354,265.0432,4617.0
2018-07-23 10:25:00,319.47,319.65,319.2,319.51,10086.0,264.9022,265.0515,264.6783,264.9354,10086.0
2018-07-23 10:30:00,319.39,319.57,318.91,319.01,15132.0,264.8359,264.9851,264.4378,264.5208,15132.0
2018-07-23 10:35:00,318.97,319.32,318.68,319.08,6803.0,264.4876,264.7778,264.2471,264.5788,6803.0
2018-07-23 10:40:00,319.2,319.44,319.16,319.43,5858.0,264.6783,264.8773,264.6451,264.869,5858.0
2018-07-23 10:45:00,319.43,319.87,319.38,319.81,7921.0,264.869,265.2339,264.8276,265.1841,7921.0
2018-07-23 10:50:00,319.84,320.09,319.73,320.09,9755.0,265.209,265.4163,265.1178,265.4163,9755.0
2018-07-23 10:55:00,320.13,320.45,319.87,319.94,12915.0,265.4495,265.7148,265.2339,265.2919,12915.0
2018-07-23 11:00:00,319.83,319.83,319.6,319.6,10400.0,265.2007,265.2007,265.01,265.01,10400.0
2018-07-23 11:05:00,319.54,319.67,319.36,319.5,4953.0,264.9602,265.068,264.811,264.9271,4953.0
2018-07-23 11:10:00,319.57,319.95,319.57,319.85,7895.0,264.9851,265.3002,264.9851,265.2173,7895.0
2018-07-23 11:15:00,319.85,319.85,319.68,319.72,6730.0,265.2173,265.2173,265.0763,265.1095,6730.0
2018-07-23 11:20:00,319.76,319.85,319.53,319.69,13623.0,265.1427,265.2173,264.9519,265.0846,13623.0
2018-07-23 11:25:00,319.69,319.77,319.41,319.42,9384.0,265.0846,265.151,264.8524,264.8607,9384.0
2018-07-23 11:30:00,319.36,319.52,319.03,319.04,15688.0,264.811,264.9437,264.5374,264.5456,15688.0
2018-07-23 11:35:00,319.03,319.42,319.03,319.22,6972.0,264.5374,264.8607,264.5374,264.6949,6972.0
2018-07-23 11:40:00,319.34,319.34,318.8,318.98,14501.0,264.7944,264.7944,264.3466,264.4959,14501.0
2018-07-23 11:45:00,319.06,319.14,318.86,318.98,9132.0,264.5622,264.6286,264.3964,264.4959,9132.0
2018-07-23 11:50:00,319.05,319.35,318.98,319.34,3968.0,264.5539,264.8027,264.4959,264.7944,3968.0
2018-07-23 11:55:00,319.36,319.47,319.28,319.33,4153.0,264.811,264.9022,264.7447,264.7861,4153.0
2018-07-23 12:00:00,319.38,319.52,319.33,319.34,6103.0,264.8276,264.9437,264.7861,264.7944,6103.0
2018-07-23 12:05:00,319.42,319.59,319.3,319.59,5952.0,264.8607,265.0017,264.7612,265.0017,5952.0
2018-07-23 12:10:00,319.57,319.83,319.56,319.78,2900.0,264.9851,265.2007,264.9768,265.1592,2900.0
2018-07-23 12:15:00,319.82,320.06,319.82,320.01,5924.0,265.1924,265.3914,265.1924,265.35,5924.0
2018-07-23 12:20:00,319.94,320.11,319.89,319.98,4766.0,265.2919,265.4329,265.2505,265.3251,4766.0
2018-07-23 12:25:00,320.09,320.1,319.88,319.88,4025.0,265.4163,265.4246,265.2422,265.2422,4025.0
2018-07-23 12:30:00,319.81,319.89,319.55,319.62,7998.0,265.1841,265.2505,264.9685,265.0266,7998.0
2018-07-23 12:35:00,319.77,319.93,319.75,319.85,2961.0,265.151,265.2836,265.1344,265.2173,2961.0
2018-07-23 12:40:00,319.88,319.9,319.64,319.73,3428.0,265.2422,265.2587,265.0432,265.1178,3428.0
2018-07-23 12:45:00,319.73,319.73,319.63,319.72,4803.0,265.1178,265.1178,265.0349,265.1095,4803.0
2018-07-23 12:50:00,319.65,319.65,319.31,319.31,10908.0,265.0515,265.0515,264.7695,264.7695,10908.0
2018-07-23 12:55:00,319.36,319.39,319.28,319.33,2976.0,264.811,264.8359,264.7447,264.7861,2976.0
2018-07-23 13:00:00,319.4,319.85,319.38,319.72,6870.0,264.8442,265.2173,264.8276,265.1095,6870.0
2018-07-23 13:05:00,319.72,319.72,319.45,319.47,3721.0,265.1095,265.1095,264.8856,264.9022,3721.0
2018-07-23 13:10:00,319.47,319.52,319.36,319.39,4913.0,264.9022,264.9437,264.811,264.8359,4913.0
2018-07-23 13:15:00,319.39,319.46,319.33,319.42,4051.0,264.8359,264.8939,264.7861,264.8607,4051.0
2018-07-23 13:20:00,319.42,319.45,319.17,319.17,5823.0,264.8607,264.8856,264.6534,264.6534,5823.0
2018-07-23 13:25:00,319.09,319.33,319.09,319.33,15421.0,264.5871,264.7861,264.5871,264.7861,15421.0
2018-07-23 13:30:00,319.31,319.54,319.25,319.35,3100.0,264.7695,264.9602,264.7198,264.8027,3100.0
2018-07-23 13:35:00,319.51,319.94,319.35,319.83,19841.0,264.9354,265.2919,264.8027,265.2007,19841.0
2018-07-23 13:40:00,319.78,319.78,319.58,319.62,4625.0,265.1592,265.1592,264.9934,265.0266,4625.0
2018-07-23 13:45:00,319.55,319.58,319.39,319.47,3080.0,264.9685,264.9934,264.8359,264.9022,3080.0
2018-07-23 13:50:00,319.48,319.51,319.41,319.51,2620.0,264.9105,264.9354,264.8524,264.9354,2620.0
2018-07-23 13:55:00,319.56,319.6,319.46,319.49,6144.0,264.9768,265.01,264.8939,264.9188,6144.0
2018-07-23 14:00:00,319.53,319.57,319.24,319.24,5411.0,264.9519,264.9851,264.7115,264.7115,5411.0
2018-07-23 14:05:00,319.27,319.39,319.22,319.22,4430.0,264.7364,264.8359,264.6949,264.6949,4430.0
2018-07-23 14:10:00,319.18,319.18,318.93,318.99,8660.0,264.6617,264.6617,264.4544,264.5042,8660.0
2018-07-23 14:15:00,318.93,319.02,318.89,318.94,9194.0,264.4544,264.5291,264.4213,264.4627,9194.0
2018-07-23 14:20:00,318.9,318.97,318.81,318.83,3496.0,264.4296,264.4876,264.3549,264.3715,3496.0
2018-07-23 14:25:00,318.83,318.93,318.81,318.86,11377.0,264.3715,264.4544,264.3549,264.3964,11377.0
2018-07-23 14:30:00,318.85,318.91,318.79,318.79,6106.0,264.3881,264.4378,264.3383,264.3383,6106.0
2018-07-23 14:35:00,318.82,318.85,318.11,318.26,13135.0,264.3632,264.3881,263.7745,263.8989,13135.0
2018-07-23 14:40:00,318.23,318.55,318.22,318.46,8401.0,263.874,264.1393,263.8657,264.0647,8401.0
2018-07-23 14:45:00,318.47,318.52,318.27,318.34,6150.0,264.073,264.1145,263.9072,263.9652,6150.0
2018-07-23 14:50:00,318.33,318.33,317.59,317.75,15860.0,263.9569,263.9569,263.3433,263.476,15860.0
2018-07-23 14:55:00,317.67,317.72,317.13,317.42,28798.0,263.4096,263.4511,262.9619,263.2024,28798.0
2018-07-23 15:00:00,317.47,317.75,317.25,317.47,25998.0,263.2438,263.476,263.0614,263.2438,25998.0
2018-07-23 15:05:00,317.53,317.92,317.53,317.92,12241.0,263.2936,263.6169,263.2936,263.6169,12241.0
2018-07-23 15:10:00,317.93,318.24,317.84,317.88,15127.0,263.6252,263.8823,263.5506,263.5838,15127.0
2018-07-23 15:15:00,317.85,317.85,317.3,317.35,22556.0,263.5589,263.5589,263.1028,263.1443,22556.0
2018-07-23 15:20:00,317.35,317.39,317.16,317.28,13255.0,263.1443,263.1775,262.9868,263.0863,13255.0
2018-07-23 15:25:00,317.28,317.51,317.22,317.38,17723.0,263.0863,263.277,263.0365,263.1692,17723.0
2018-07-23 15:30:00,317.36,317.65,317.14,317.65,22210.0,263.1526,263.3931,262.9702,263.3931,22210.0
2018-07-23 15:35:00,317.65,317.84,317.57,317.65,14455.0,263.3931,263.5506,263.3267,263.3931,14455.0
2018-07-23 15:40:00,317.66,317.88,317.5,317.51,23643.0,263.4014,263.5838,263.2687,263.277,23643.0
2018-07-23 15:45:00,317.53,317.57,317.22,317.41,42866.0,263.2936,263.3267,263.0365,263.1941,42866.0
2018-07-23 15:50:00,317.43,317.52,317.29,317.29,36094.0,263.2106,263.2853,263.0946,263.0946,36094.0
2018-07-23 15:55:00,317.29,318.72,316.79,317.56,107601.0,263.0946,264.2803,262.68,263.3184,107601.0
2018-07-24 09:30:00,325.0,327.9,325.0,327.19,128919.0,269.4876,271.8923,269.4876,271.3036,128919.0
2018-07-24 09:35:00,327.28,329.65,325.92,325.98,80932.0,271.3782,273.3434,270.2505,270.3002,80932.0
2018-07-24 09:40:00,326.0,326.0,321.0,321.64,110599.0,270.3168,270.3168,266.1709,266.7015,110599.0
2018-07-24 09:45:00,321.72,321.72,318.36,318.77,63668.0,266.7679,266.7679,263.9818,264.3218,63668.0
2018-07-24 09:50:00,318.61,319.4,316.61,316.61,77049.0,264.1891,264.8442,262.5307,262.5307,77049.0
2018-07-24 09:55:00,316.5,317.0,314.12,317.0,56212.0,262.4395,262.8541,260.466,262.8541,56212.0
2018-07-24 10:00:00,316.9,318.95,315.3,317.63,85268.0,262.7712,264.471,261.4445,263.3765,85268.0
2018-07-24 10:05:00,317.5,319.85,317.12,319.76,43292.0,263.2687,265.2173,262.9536,265.1427,43292.0
2018-07-24 10:10:00,319.64,320.82,319.57,319.91,48168.0,265.0432,266.0216,264.9851,265.267,48168.0
2018-07-24 10:15:00,319.92,319.92,318.63,318.74,17552.0,265.2753,265.2753,264.2057,264.2969,17552.0
2018-07-24 10:20:00,318.74,319.51,318.21,318.71,19629.0,264.2969,264.9354,263.8574,264.272,19629.0
2018-07-24 10:25:00,318.96,319.35,317.67,318.4,23911.0,264.4793,264.8027,263.4096,264.015,23911.0
2018-07-24 10:30:00,318.4,318.58,317.57,317.93,14123.0,264.015,264.1642,263.3267,263.6252,14123.0
2018-07-24 10:35:00,318.0,318.58,316.15,316.3,17398.0,263.6833,264.1642,262.1493,262.2737,17398.0
2018-07-24 10:40:00,316.4,317.89,316.29,317.87,16675.0,262.3566,263.5921,262.2654,263.5755,16675.0
2018-07-24 10:45:00,317.84,317.84,316.01,316.32,26063.0,263.5506,263.5506,262.0332,262.2902,26063.0
2018-07-24 10:50:00,316.17,318.17,316.17,317.08,22740.0,262.1659,263.8242,262.1659,262.9204,22740.0
2018-07-24 10:55:00,317.05,319.25,317.02,318.13,27638.0,262.8956,264.7198,262.8707,263.7911,27638.0
2018-07-24 11:00:00,317.79,318.28,317.41,317.5,10089.0,263.5092,263.9155,263.1941,263.2687,10089.0
2018-07-24 11:05:00,317.4,317.47,315.22,316.31,33267.0,263.1858,263.2438,261.3781,262.2819,33267.0
2018-07-24 11:10:00,316.38,316.38,314.09,314.93,19962.0,262.34,262.34,260.4411,261.1377,19962.0
2018-07-24 11:15:00,314.77,315.18,314.16,314.71,15055.0,261.005,261.345,260.4992,260.9552,15055.0
2018-07-24 11:20:00,314.89,315.5,314.5,314.63,15675.0,261.1045,261.6103,260.7811,260.8889,15675.0
2018-07-24 11:25:00,314.61,314.68,313.0,314.4,33101.0,260.8723,260.9304,259.5373,260.6982,33101.0
2018-07-24 11:30:00,314.28,315.73,313.71,314.38,28788.0,260.5987,261.801,260.126,260.6816,28788.0
2018-07-24 11:35:00,314.32,314.99,313.91,314.82,17390.0,260.6319,261.1874,260.2919,261.0465,17390.0
2018-07-24 11:40:00,314.9,315.73,314.65,315.22,29863.0,261.1128,261.801,260.9055,261.3781,29863.0
2018-07-24 11:45:00,315.15,316.58,314.83,316.29,23420.0,261.3201,262.5058,261.0547,262.2654,23420.0
2018-07-24 11:50:00,316.34,316.34,315.22,315.39,6310.0,262.3068,262.3068,261.3781,261.5191,6310.0
2018-07-24 11:55:00,315.36,316.14,315.29,316.14,8060.0,261.4942,262.141,261.4362,262.141,8060.0
2018-07-24 12:00:00,316.18,317.95,315.97,317.58,21185.0,262.1742,263.6418,262.0,263.335,21185.0
2018-07-24 12:05:00,317.65,320.6,317.6,319.99,64654.0,263.3931,265.8392,263.3516,265.3334,64654.0
2018-07-24 12:10:00,319.99,321.64,319.99,321.64,35360.0,265.3334,266.7015,265.3334,266.7015,35360.0
2018-07-24 12:15:00,321.68,324.58,321.66,324.22,82383.0,266.7347,269.1394,266.7181,268.8409,82383.0
2018-07-24 12:20:00,324.15,324.99,323.83,324.46,51553.0,268.7828,269.4793,268.5175,269.0399,51553.0
2018-07-24 12:25:00,324.45,324.51,323.31,323.55,23791.0,269.0316,269.0813,268.0863,268.2853,23791.0
2018-07-24 12:30:00,323.37,323.38,320.66,320.81,31906.0,268.136,268.1443,265.8889,266.0133,31906.0
2018-07-24 12:35:00,320.8,321.03,320.5,320.63,26525.0,266.005,266.1957,265.7563,265.8641,26525.0
2018-07-24 12:40:00,320.51,321.39,320.29,320.38,29502.0,265.7646,266.4942,265.5821,265.6568,29502.0
2018-07-24 12:45:00,320.33,321.14,319.9,320.2,32318.0,265.6153,266.2869,265.2587,265.5075,32318.0
2018-07-24 12:50:00,320.12,321.13,319.8,321.13,12010.0,265.4412,266.2787,265.1758,266.2787,12010.0
2018-07-24 12:55:00,321.2,321.88,320.76,321.44,22425.0,266.3367,266.9006,265.9719,266.5357,22425.0
2018-07-24 13:00:00,321.48,321.64,320.84,320.84,12263.0,266.5689,266.7015,266.0382,266.0382,12263.0
2018-07-24 13:05:00,320.84,320.84,320.35,320.35,5121.0,266.0382,266.0382,265.6319,265.6319,5121.0
2018-07-24 13:10:00,320.4,320.92,320.34,320.61,10122.0,265.6733,266.1045,265.6236,265.8475,10122.0
2018-07-24 13:15:00,320.6,320.7,319.36,319.51,18051.0,265.8392,265.9221,264.811,264.9354,18051.0
2018-07-24 13:20:00,319.37,319.47,318.28,318.45,12464.0,264.8193,264.9022,263.9155,264.0564,12464.0
2018-07-24 13:25:00,318.34,318.49,318.0,318.03,13361.0,263.9652,264.0896,263.6833,263.7082,13361.0
2018-07-24 13:30:00,318.1,318.18,317.0,317.06,14100.0,263.7662,263.8325,262.8541,262.9038,14100.0
2018-07-24 13:35:00,317.06,317.5,316.87,317.32,19567.0,262.9038,263.2687,262.7463,263.1194,19567.0
2018-07-24 13:40:00,317.33,317.41,317.13,317.41,5082.0,263.1277,263.1941,262.9619,263.1941,5082.0
2018-07-24 13:45:00,317.33,319.33,317.32,319.13,22609.0,263.1277,264.7861,263.1194,264.6203,22609.0
2018-07-24 13:50:00,319.11,319.11,318.63,318.87,4669.0,264.6037,264.6037,264.2057,264.4047,4669.0
2018-07-24 13:55:00,318.74,319.41,318.74,319.37,16475.0,264.2969,264.8524,264.2969,264.8193,16475.0
2018-07-24 14:00:00,319.31,319.31,318.9,319.04,8597.0,264.7695,264.7695,264.4296,264.5456,8597.0
2018-07-24 14:05:00,318.94,318.94,318.16,318.4,8886.0,264.4627,264.4627,263.816,264.015,8886.0
2018-07-24 14:10:00,318.5,318.71,318.28,318.28,16691.0,264.0979,264.272,263.9155,263.9155,16691.0
2018-07-24 14:15:00,318.41,318.87,318.41,318.64,9947.0,264.0233,264.4047,264.0233,264.214,9947.0
2018-07-24 14:20:00,318.64,319.35,318.6,319.17,18240.0,264.214,264.8027,264.1808,264.6534,18240.0
2018-07-24 14:25:00,319.15,319.62,319.15,319.51,6330.0,264.6369,265.0266,264.6369,264.9354,6330.0
2018-07-24 14:30:00,319.51,319.73,319.31,319.68,11039.0,264.9354,265.1178,264.7695,265.0763,11039.0
2018-07-24 14:35:00,319.62,319.89,319.56,319.62,8240.0,265.0266,265.2505,264.9768,265.0266,8240.0
2018-07-24 14:40:00,319.55,319.75,319.37,319.62,8274.0,264.9685,265.1344,264.8193,265.0266,8274.0
2018-07-24 14:45:00,319.76,319.97,319.51,319.84,10165.0,265.1427,265.3168,264.9354,265.209,10165.0
2018-07-24 14:50:00,319.81,320.24,319.81,319.97,10687.0,265.1841,265.5407,265.1841,265.3168,10687.0
2018-07-24 14:55:00,320.06,320.39,319.96,320.32,10359.0,265.3914,265.6651,265.3085,265.607,10359.0
2018-07-24 15:00:00,320.26,320.36,319.85,319.99,14623.0,265.5573,265.6402,265.2173,265.3334,14623.0
2018-07-24 15:05:00,319.99,320.86,319.99,320.85,11794.0,265.3334,266.0548,265.3334,266.0465,11794.0
2018-07-24 15:10:00,320.78,321.26,320.72,321.11,24859.0,265.9884,266.3865,265.9387,266.2621,24859.0
2018-07-24 15:15:00,321.11,321.13,320.69,320.92,12622.0,266.2621,266.2787,265.9138,266.1045,12622.0
2018-07-24 15:20:00,320.91,321.44,320.91,321.04,22901.0,266.0962,266.5357,266.0962,266.204,22901.0
2018-07-24 15:25:00,321.1,322.0,321.07,321.94,28989.0,266.2538,267.0001,266.2289,266.9503,28989.0
2018-07-24 15:30:00,321.93,322.26,321.37,321.54,32953.0,266.942,267.2156,266.4777,266.6186,32953.0
2018-07-24 15:35:00,321.68,321.8,321.23,321.6,26659.0,266.7347,266.8342,266.3616,266.6684,26659.0
2018-07-24 15:40:00,321.68,322.24,321.68,322.11,30056.0,266.7347,267.1991,266.7347,267.0913,30056.0
2018-07-24 15:45:00,322.06,322.18,321.71,322.0,32220.0,267.0498,267.1493,266.7596,267.0001,32220.0
2018-07-24 15:50:00,322.2,322.81,322.09,322.42,40019.0,267.1659,267.6717,267.0747,267.3483,40019.0
2018-07-24 15:55:00,322.39,322.9,321.85,322.5,145178.0,267.3234,267.7463,266.8757,267.4147,145178.0
2018-07-25 09:30:00,323.05,323.44,318.0,319.17,74255.0,267.8707,268.1941,263.6833,264.6534,74255.0
2018-07-25 09:35:00,319.29,321.0,318.74,321.0,27894.0,264.7529,266.1709,264.2969,266.1709,27894.0
2018-07-25 09:40:00,320.81,321.71,319.63,319.74,21552.0,266.0133,266.7596,265.0349,265.1261,21552.0
2018-07-25 09:45:00,319.57,320.0,318.85,319.81,30971.0,264.9851,265.3417,264.3881,265.1841,30971.0
2018-07-25 09:50:00,319.75,320.02,319.07,319.12,20493.0,265.1344,265.3583,264.5705,264.612,20493.0
2018-07-25 09:55:00,319.04,320.71,319.04,320.71,13198.0,264.5456,265.9304,264.5456,265.9304,13198.0
2018-07-25 10:00:00,320.76,320.77,319.66,320.77,21801.0,265.9719,265.9801,265.0597,265.9801,21801.0
2018-07-25 10:05:00,320.83,320.88,320.38,320.84,16574.0,266.0299,266.0714,265.6568,266.0382,16574.0
2018-07-25 10:10:00,320.84,320.85,320.0,320.05,12623.0,266.0382,266.0465,265.3417,265.3831,12623.0
2018-07-25 10:15:00,320.1,320.1,319.2,319.39,14849.0,265.4246,265.4246,264.6783,264.8359,14849.0
2018-07-25 10:20:00,319.49,319.56,318.57,318.62,20517.0,264.9188,264.9768,264.1559,264.1974,20517.0
2018-07-25 10:25:00,318.62,318.68,318.0,318.37,19226.0,264.1974,264.2471,263.6833,263.9901,19226.0
2018-07-25 10:30:00,318.27,318.55,318.0,318.22,25391.0,263.9072,264.1393,263.6833,263.8657,25391.0
2018-07-25 10:35:00,318.31,318.8,318.05,318.8,12599.0,263.9403,264.3466,263.7247,264.3466,12599.0
2018-07-25 10:40:00,318.81,319.24,318.57,318.75,21354.0,264.3549,264.7115,264.1559,264.3052,21354.0
2018-07-25 10:45:00,318.68,318.68,317.38,317.38,17975.0,264.2471,264.2471,263.1692,263.1692,17975.0
2018-07-25 10:50:00,317.27,317.68,317.27,317.59,18964.0,263.078,263.4179,263.078,263.3433,18964.0
2018-07-25 10:55:00,317.52,318.3,317.5,318.3,12814.0,263.2853,263.932,263.2687,263.932,12814.0
2018-07-25 11:00:00,318.27,318.36,317.83,317.83,10685.0,263.9072,263.9818,263.5423,263.5423,10685.0
2018-07-25 11:05:00,317.89,317.96,316.67,317.14,18545.0,263.5921,263.6501,262.5805,262.9702,18545.0
2018-07-25 11:10:00,317.03,317.69,316.81,317.69,9268.0,262.879,263.4262,262.6965,263.4262,9268.0
2018-07-25 11:15:00,317.44,317.84,317.24,317.84,7174.0,263.2189,263.5506,263.0531,263.5506,7174.0
2018-07-25 11:20:00,317.86,319.25,317.85,319.25,18130.0,263.5672,264.7198,263.5589,264.7198,18130.0
2018-07-25 11:25:00,319.26,319.26,318.86,319.11,19232.0,264.7281,264.7281,264.3964,264.6037,19232.0
2018-07-25 11:30:00,319.09,319.62,319.08,319.48,21551.0,264.5871,265.0266,264.5788,264.9105,21551.0
2018-07-25 11:35:00,319.5,319.72,319.35,319.57,18169.0,264.9271,265.1095,264.8027,264.9851,18169.0
2018-07-25 11:40:00,319.59,320.34,319.59,319.85,21768.0,265.0017,265.6236,265.0017,265.2173,21768.0
2018-07-25 11:45:00,319.99,320.94,319.99,320.94,10229.0,265.3334,266.1211,265.3334,266.1211,10229.0
2018-07-25 11:50:00,320.95,320.96,320.14,320.19,15761.0,266.1294,266.1377,265.4578,265.4992,15761.0
2018-07-25 11:55:00,320.18,321.22,320.18,321.22,6944.0,265.4909,266.3533,265.4909,266.3533,6944.0
2018-07-25 12:00:00,321.22,321.45,320.67,320.94,21769.0,266.3533,266.544,265.8972,266.1211,21769.0
2018-07-25 12:05:00,321.0,321.64,321.0,321.54,12196.0,266.1709,266.7015,266.1709,266.6186,12196.0
2018-07-25 12:10:00,321.54,322.68,321.49,322.4,35928.0,266.6186,267.5639,266.5772,267.3317,35928.0
2018-07-25 12:15:00,322.45,322.56,321.91,322.08,12603.0,267.3732,267.4644,266.9254,267.0664,12603.0
2018-07-25 12:20:00,322.32,322.89,322.32,322.83,13992.0,267.2654,267.738,267.2654,267.6883,13992.0
2018-07-25 12:25:00,322.83,323.89,322.74,323.81,51649.0,267.6883,268.5672,267.6137,268.5009,51649.0
2018-07-25 12:30:00,323.82,323.87,323.31,323.36,35906.0,268.5092,268.5506,268.0863,268.1278,35906.0
2018-07-25 12:35:00,323.4,323.44,323.0,323.02,14106.0,268.1609,268.1941,267.8292,267.8458,14106.0
2018-07-25 12:40:00,322.98,323.28,322.83,323.18,9445.0,267.8127,268.0614,267.6883,267.9785,9445.0
2018-07-25 12:45:00,323.25,323.96,323.23,323.88,11629.0,268.0365,268.6253,268.02,268.5589,11629.0
2018-07-25 12:50:00,323.88,323.95,323.37,323.37,24585.0,268.5589,268.617,268.136,268.136,24585.0
2018-07-25 12:55:00,323.38,324.67,323.37,324.41,31665.0,268.1443,269.214,268.136,268.9984,31665.0
2018-07-25 13:00:00,324.41,324.88,324.35,324.88,32925.0,268.9984,269.3881,268.9487,269.3881,32925.0
2018-07-25 13:05:00,324.92,324.97,324.39,324.4,10623.0,269.4213,269.4628,268.9818,268.9901,10623.0
2018-07-25 13:10:00,324.42,324.9,324.39,324.62,18989.0,269.0067,269.4047,268.9818,269.1725,18989.0
2018-07-25 13:15:00,324.62,324.67,323.95,323.96,16950.0,269.1725,269.214,268.617,268.6253,16950.0
2018-07-25 13:20:00,323.87,323.87,323.2,323.2,11048.0,268.5506,268.5506,267.9951,267.9951,11048.0
2018-07-25 13:25:00,323.1,323.19,322.62,322.62,6100.0,267.9122,267.9868,267.5142,267.5142,6100.0
2018-07-25 13:30:00,322.67,322.75,322.19,322.59,14152.0,267.5556,267.6219,267.1576,267.4893,14152.0
2018-07-25 13:35:00,322.64,322.64,321.59,321.82,25389.0,267.5307,267.5307,266.6601,266.8508,25389.0
2018-07-25 13:40:00,321.94,322.62,321.93,322.59,8019.0,266.9503,267.5142,266.942,267.4893,8019.0
2018-07-25 13:45:00,322.6,323.02,322.58,322.92,9959.0,267.4976,267.8458,267.481,267.7629,9959.0
2018-07-25 13:50:00,322.86,322.93,322.49,322.75,6157.0,267.7132,267.7712,267.4064,267.6219,6157.0
2018-07-25 13:55:00,322.78,323.12,322.5,322.5,10412.0,267.6468,267.9288,267.4147,267.4147,10412.0
2018-07-25 14:00:00,322.44,323.2,322.38,322.93,13961.0,267.3649,267.9951,267.3151,267.7712,13961.0
2018-07-25 14:05:00,322.95,323.66,322.93,323.64,11929.0,267.7878,268.3765,267.7712,268.3599,11929.0
2018-07-25 14:10:00,323.64,324.0,323.57,323.81,10809.0,268.3599,268.6584,268.3019,268.5009,10809.0
2018-07-25 14:15:00,323.93,324.0,323.44,323.44,7041.0,268.6004,268.6584,268.1941,268.1941,7041.0
2018-07-25 14:20:00,323.48,323.48,323.11,323.11,11254.0,268.2273,268.2273,267.9205,267.9205,11254.0
2018-07-25 14:25:00,323.11,323.35,323.05,323.15,6735.0,267.9205,268.1195,267.8707,267.9536,6735.0
2018-07-25 14:30:00,323.09,323.48,323.08,323.31,5391.0,267.9039,268.2273,267.8956,268.0863,5391.0
2018-07-25 14:35:00,323.27,323.53,323.27,323.34,9427.0,268.0531,268.2687,268.0531,268.1112,9427.0
2018-07-25 14:40:00,323.4,323.4,323.11,323.36,10734.0,268.1609,268.1609,267.9205,268.1278,10734.0
2018-07-25 14:45:00,323.34,323.59,323.26,323.43,14039.0,268.1112,268.3185,268.0448,268.1858,14039.0
2018-07-25 14:50:00,323.37,323.37,322.95,323.12,9582.0,268.136,268.136,267.7878,267.9288,9582.0
2018-07-25 14:55:00,323.16,323.35,323.15,323.29,8086.0,267.9619,268.1195,267.9536,268.0697,8086.0
2018-07-25 15:00:00,323.29,323.36,322.97,322.97,15259.0,268.0697,268.1278,267.8044,267.8044,15259.0
2018-07-25 15:05:00,323.01,323.17,322.85,323.0,16625.0,267.8375,267.9702,267.7049,267.8292,16625.0
2018-07-25 15:10:00,323.07,323.17,322.79,322.8,3760.0,267.8873,267.9702,267.6551,267.6634,3760.0
2018-07-25 15:15:00,322.75,322.83,322.62,322.62,8398.0,267.6219,267.6883,267.5142,267.5142,8398.0
2018-07-25 15:20:00,322.61,323.14,322.56,323.13,18413.0,267.5059,267.9453,267.4644,267.937,18413.0
2018-07-25 15:25:00,323.13,323.22,322.89,323.16,9211.0,267.937,268.0117,267.738,267.9619,9211.0
2018-07-25 15:30:00,323.1,323.16,322.88,322.88,14378.0,267.9122,267.9619,267.7297,267.7297,14378.0
2018-07-25 15:35:00,322.93,323.72,322.93,323.72,39733.0,267.7712,268.4263,267.7712,268.4263,39733.0
2018-07-25 15:40:00,323.69,324.5,323.07,324.3,35418.0,268.4014,269.073,267.8873,268.9072,35418.0
2018-07-25 15:45:00,324.3,324.33,323.35,324.1,40344.0,268.9072,268.9321,268.1195,268.7414,40344.0
2018-07-25 15:50:00,324.24,324.42,323.93,324.23,30664.0,268.8574,269.0067,268.6004,268.8492,30664.0
2018-07-25 15:55:00,324.26,324.56,323.08,324.36,61857.0,268.874,269.1228,267.8956,268.9569,61857.0
2018-07-26 09:30:00,324.83,325.4,324.01,324.21,39107.0,269.3467,269.8193,268.6667,268.8326,39107.0
2018-07-26 09:35:00,324.01,324.26,322.05,322.05,17212.0,268.6667,268.874,267.0415,267.0415,17212.0
2018-07-26 09:40:00,322.19,322.35,321.17,322.33,30752.0,267.1576,267.2903,266.3118,267.2737,30752.0
2018-07-26 09:45:00,322.2,322.89,321.72,322.59,18574.0,267.1659,267.738,266.7679,267.4893,18574.0
2018-07-26 09:50:00,322.69,323.16,322.29,322.33,15400.0,267.5722,267.9619,267.2405,267.2737,15400.0
2018-07-26 09:55:00,322.32,322.34,321.76,322.08,17836.0,267.2654,267.282,266.801,267.0664,17836.0
2018-07-26 10:00:00,322.17,323.03,321.89,322.91,17285.0,267.141,267.8541,266.9088,267.7546,17285.0
2018-07-26 10:05:00,323.08,323.64,321.85,323.64,38022.0,267.8956,268.3599,266.8757,268.3599,38022.0
2018-07-26 10:10:00,323.64,324.36,323.64,324.08,25024.0,268.3599,268.9569,268.3599,268.7248,25024.0
2018-07-26 10:15:00,324.23,324.9,324.23,324.82,21393.0,268.8492,269.4047,268.8492,269.3384,21393.0
2018-07-26 10:20:00,324.86,324.86,324.03,324.5,17848.0,269.3715,269.3715,268.6833,269.073,17848.0
2018-07-26 10:25:00,324.5,324.73,323.88,323.99,19925.0,269.073,269.2638,268.5589,268.6501,19925.0
2018-07-26 10:30:00,324.01,324.04,323.66,323.67,12188.0,268.6667,268.6916,268.3765,268.3848,12188.0
2018-07-26 10:35:00,323.75,324.48,323.73,324.15,9284.0,268.4511,269.0565,268.4346,268.7828,9284.0
2018-07-26 10:40:00,324.33,324.69,324.14,324.48,20293.0,268.9321,269.2306,268.7745,269.0565,20293.0
2018-07-26 10:45:00,324.52,324.72,323.98,323.98,14833.0,269.0896,269.2555,268.6419,268.6419,14833.0
2018-07-26 10:50:00,323.99,324.5,323.68,323.68,20983.0,268.6501,269.073,268.3931,268.3931,20983.0
2018-07-26 10:55:00,323.74,323.9,323.56,323.78,8967.0,268.4428,268.5755,268.2936,268.476,8967.0
2018-07-26 11:00:00,323.74,323.87,323.67,323.76,17039.0,268.4428,268.5506,268.3848,268.4594,17039.0
2018-07-26 11:05:00,323.8,323.9,323.65,323.72,13157.0,268.4926,268.5755,268.3682,268.4263,13157.0
2018-07-26 11:10:00,323.71,323.71,323.32,323.55,21919.0,268.418,268.418,268.0946,268.2853,21919.0
2018-07-26 11:15:00,323.58,323.9,323.56,323.75,10563.0,268.3102,268.5755,268.2936,268.4511,10563.0
2018-07-26 11:20:00,323.75,323.91,323.56,323.56,11027.0,268.4511,268.5838,268.2936,268.2936,11027.0
2018-07-26 11:25:00,323.5,323.75,323.37,323.7,7282.0,268.2438,268.4511,268.136,268.4097,7282.0
2018-07-26 11:30:00,323.74,323.92,323.64,323.74,14904.0,268.4428,268.5921,268.3599,268.4428,14904.0
2018-07-26 11:35:00,323.69,324.11,323.55,324.04,31036.0,268.4014,268.7497,268.2853,268.6916,31036.0
2018-07-26 11:40:00,324.09,324.75,324.06,324.71,26974.0,268.7331,269.2803,268.7082,269.2472,26974.0
2018-07-26 11:45:00,324.77,324.79,323.65,323.86,9557.0,269.2969,269.3135,268.3682,268.5424,9557.0
2018-07-26 11:50:00,323.91,324.33,323.73,323.98,11666.0,268.5838,268.9321,268.4346,268.6419,11666.0
2018-07-26 11:55:00,324.07,325.2,323.8,325.2,48982.0,268.7165,269.6535,268.4926,269.6535,48982.0
2018-07-26 12:00:00,325.35,325.87,325.02,325.55,42898.0,269.7778,270.209,269.5042,269.9437,42898.0
2018-07-26 12:05:00,325.45,325.64,324.99,325.14,15582.0,269.8608,270.0183,269.4793,269.6037,15582.0
2018-07-26 12:10:00,325.13,325.52,324.83,325.03,22343.0,269.5954,269.9188,269.3467,269.5125,22343.0
2018-07-26 12:15:00,325.12,325.72,325.12,325.59,22499.0,269.5871,270.0847,269.5871,269.9769,22499.0
2018-07-26 12:20:00,325.64,325.64,325.34,325.37,12703.0,270.0183,270.0183,269.7696,269.7944,12703.0
2018-07-26 12:25:00,325.37,325.42,325.17,325.25,19243.0,269.7944,269.8359,269.6286,269.6949,19243.0
2018-07-26 12:30:00,325.23,325.24,324.67,324.68,11951.0,269.6783,269.6866,269.214,269.2223,11951.0
2018-07-26 12:35:00,324.72,324.98,324.71,324.98,15180.0,269.2555,269.471,269.2472,269.471,15180.0
2018-07-26 12:40:00,325.0,325.17,324.82,325.04,11602.0,269.4876,269.6286,269.3384,269.5208,11602.0
2018-07-26 12:45:00,325.09,325.1,324.69,324.74,12249.0,269.5623,269.5706,269.2306,269.272,12249.0
2018-07-26 12:50:00,324.74,324.82,324.52,324.61,6265.0,269.272,269.3384,269.0896,269.1642,6265.0
2018-07-26 12:55:00,324.61,324.61,324.47,324.6,10444.0,269.1642,269.1642,269.0482,269.156,10444.0
2018-07-26 13:00:00,324.58,324.61,324.44,324.47,8914.0,269.1394,269.1642,269.0233,269.0482,8914.0
2018-07-26 13:05:00,324.46,324.46,324.28,324.31,10317.0,269.0399,269.0399,268.8906,268.9155,10317.0
2018-07-26 13:10:00,324.27,324.4,324.12,324.39,32180.0,268.8823,268.9901,268.7579,268.9818,32180.0
2018-07-26 13:15:00,324.4,324.63,324.22,324.53,24071.0,268.9901,269.1808,268.8409,269.0979,24071.0
2018-07-26 13:20:00,324.53,324.62,324.45,324.56,9224.0,269.0979,269.1725,269.0316,269.1228,9224.0
2018-07-26 13:25:00,324.56,324.64,324.45,324.49,12273.0,269.1228,269.1891,269.0316,269.0647,12273.0
2018-07-26 13:30:00,324.5,324.5,324.19,324.19,10780.0,269.073,269.073,268.816,268.816,10780.0
2018-07-26 13:35:00,324.22,324.22,323.82,323.82,16342.0,268.8409,268.8409,268.5092,268.5092,16342.0
2018-07-26 13:40:00,323.8,323.88,323.42,323.53,23763.0,268.4926,268.5589,268.1775,268.2687,23763.0
2018-07-26 13:45:00,323.4,323.44,323.21,323.31,14683.0,268.1609,268.1941,268.0034,268.0863,14683.0
2018-07-26 13:50:00,323.38,323.64,323.32,323.63,10929.0,268.1443,268.3599,268.0946,268.3516,10929.0
2018-07-26 13:55:00,323.68,323.88,323.49,323.87,6281.0,268.3931,268.5589,268.2356,268.5506,6281.0
2018-07-26 14:00:00,323.94,324.03,323.73,323.91,5259.0,268.6087,268.6833,268.4346,268.5838,5259.0
2018-07-26 14:05:00,323.91,324.17,323.5,323.5,7059.0,268.5838,268.7994,268.2438,268.2438,7059.0
2018-07-26 14:10:00,323.63,323.64,323.2,323.2,17415.0,268.3516,268.3599,267.9951,267.9951,17415.0
2018-07-26 14:15:00,323.21,323.28,322.65,322.66,14065.0,268.0034,268.0614,267.539,267.5473,14065.0
2018-07-26 14:20:00,322.66,322.66,322.05,322.14,15825.0,267.5473,267.5473,267.0415,267.1161,15825.0
2018-07-26 14:25:00,322.21,322.6,322.13,322.13,10200.0,267.1742,267.4976,267.1078,267.1078,10200.0
2018-07-26 14:30:00,322.11,322.29,322.01,322.14,13582.0,267.0913,267.2405,267.0083,267.1161,13582.0
2018-07-26 14:35:00,322.16,322.59,322.16,322.39,9233.0,267.1327,267.4893,267.1327,267.3234,9233.0
2018-07-26 14:40:00,322.46,322.47,322.1,322.35,13496.0,267.3815,267.3898,267.083,267.2903,13496.0
2018-07-26 14:45:00,322.33,322.69,322.33,322.56,8213.0,267.2737,267.5722,267.2737,267.4644,8213.0
2018-07-26 14:50:00,322.55,322.61,322.46,322.46,8147.0,267.4561,267.5059,267.3815,267.3815,8147.0
2018-07-26 14:55:00,322.5,322.64,322.25,322.27,9579.0,267.4147,267.5307,267.2074,267.2239,9579.0
2018-07-26 15:00:00,322.2,322.66,321.63,322.63,36446.0,267.1659,267.5473,266.6933,267.5224,36446.0
2018-07-26 15:05:00,322.61,323.65,322.6,323.28,23419.0,267.5059,268.3682,267.4976,268.0614,23419.0
2018-07-26 15:10:00,323.26,323.38,323.01,323.01,7427.0,268.0448,268.1443,267.8375,267.8375,7427.0
2018-07-26 15:15:00,323.01,323.72,323.01,323.48,16145.0,267.8375,268.4263,267.8375,268.2273,16145.0
2018-07-26 15:20:00,323.48,323.48,322.5,323.0,20671.0,268.2273,268.2273,267.4147,267.8292,20671.0
2018-07-26 15:25:00,322.96,323.26,322.91,323.09,24089.0,267.7961,268.0448,267.7546,267.9039,24089.0
2018-07-26 15:30:00,323.15,323.51,323.02,323.3,32496.0,267.9536,268.2521,267.8458,268.078,32496.0
2018-07-26 15:35:00,323.34,323.42,323.05,323.36,31974.0,268.1112,268.1775,267.8707,268.1278,31974.0
2018-07-26 15:40:00,323.37,323.37,322.97,323.28,28827.0,268.136,268.136,267.8044,268.0614,28827.0
2018-07-26 15:45:00,323.28,323.28,322.53,322.77,20366.0,268.0614,268.0614,267.4395,267.6385,20366.0
2018-07-26 15:50:00,322.73,323.13,322.67,323.13,40901.0,267.6054,267.937,267.5556,267.937,40901.0
2018-07-26 15:55:00,323.18,323.23,322.74,322.92,96103.0,267.9785,268.02,267.6137,267.7629,96103.0
2018-07-27 09:30:00,324.4,324.92,323.47,324.63,21996.0,268.9901,269.4213,268.219,269.1808,21996.0
2018-07-27 09:35:00,324.74,324.83,323.42,323.46,9221.0,269.272,269.3467,268.1775,268.2107,9221.0
2018-07-27 09:40:00,323.57,323.57,321.79,322.64,9062.0,268.3019,268.3019,266.8259,267.5307,9062.0
2018-07-27 09:45:00,322.54,323.85,322.49,323.79,6307.0,267.4478,268.5341,267.4064,268.4843,6307.0
2018-07-27 09:50:00,323.7,324.07,323.65,323.71,8341.0,268.4097,268.7165,268.3682,268.418,8341.0
2018-07-27 09:55:00,323.64,324.05,322.2,322.21,14550.0,268.3599,268.6999,267.1659,267.1742,14550.0
2018-07-27 10:00:00,322.43,324.05,322.43,324.05,16579.0,267.3566,268.6999,267.3566,268.6999,16579.0
2018-07-27 10:05:00,324.13,324.78,324.1,324.12,12476.0,268.7662,269.3052,268.7414,268.7579,12476.0
2018-07-27 10:10:00,324.16,324.29,323.56,323.77,11069.0,268.7911,268.8989,268.2936,268.4677,11069.0
2018-07-27 10:15:00,323.8,324.74,323.79,324.34,10602.0,268.4926,269.272,268.4843,268.9404,10602.0
2018-07-27 10:20:00,324.43,324.59,323.99,324.52,11675.0,269.015,269.1477,268.6501,269.0896,11675.0
2018-07-27 10:25:00,324.48,324.97,324.43,324.68,12963.0,269.0565,269.4628,269.015,269.2223,12963.0
2018-07-27 10:30:00,324.57,325.14,324.48,325.11,15240.0,269.1311,269.6037,269.0565,269.5788,15240.0
2018-07-27 10:35:00,325.0,325.1,324.11,324.22,6898.0,269.4876,269.5706,268.7497,268.8409,6898.0
2018-07-27 10:40:00,324.1,324.41,323.92,324.41,10031.0,268.7414,268.9984,268.5921,268.9984,10031.0
2018-07-27 10:45:00,324.27,324.31,323.9,323.9,8181.0,268.8823,268.9155,268.5755,268.5755,8181.0
2018-07-27 10:50:00,323.87,324.29,323.83,323.93,13651.0,268.5506,268.8989,268.5175,268.6004,13651.0
2018-07-27 10:55:00,323.94,324.09,323.71,323.83,8936.0,268.6087,268.7331,268.418,268.5175,8936.0
2018-07-27 11:00:00,323.89,324.07,323.63,323.68,5822.0,268.5672,268.7165,268.3516,268.3931,5822.0
2018-07-27 11:05:00,323.53,323.59,323.32,323.43,5400.0,268.2687,268.3185,268.0946,268.1858,5400.0
2018-07-27 11:10:00,323.51,324.0,323.29,323.81,12228.0,268.2521,268.6584,268.0697,268.5009,12228.0
2018-07-27 11:15:00,323.97,324.05,323.56,323.58,4300.0,268.6336,268.6999,268.2936,268.3102,4300.0
2018-07-27 11:20:00,323.64,323.83,323.39,323.58,6906.0,268.3599,268.5175,268.1526,268.3102,6906.0
2018-07-27 11:25:00,323.48,323.73,323.45,323.69,3277.0,268.2273,268.4346,268.2024,268.4014,3277.0
2018-07-27 11:30:00,323.63,323.69,323.28,323.48,5179.0,268.3516,268.4014,268.0614,268.2273,5179.0
2018-07-27 11:35:00,323.48,323.56,323.41,323.52,6059.0,268.2273,268.2936,268.1692,268.2604,6059.0
2018-07-27 11:40:00,323.5,323.51,323.24,323.31,6690.0,268.2438,268.2521,268.0283,268.0863,6690.0
2018-07-27 11:45:00,323.37,323.49,323.25,323.39,3835.0,268.136,268.2356,268.0365,268.1526,3835.0
2018-07-27 11:50:00,323.42,323.82,323.35,323.82,4700.0,268.1775,268.5092,268.1195,268.5092,4700.0
2018-07-27 11:55:00,323.84,323.87,323.36,323.36,5490.0,268.5258,268.5506,268.1278,268.1278,5490.0
2018-07-27 12:00:00,323.37,323.46,323.3,323.4,3512.0,268.136,268.2107,268.078,268.1609,3512.0
2018-07-27 12:05:00,323.54,323.54,323.29,323.38,4034.0,268.277,268.277,268.0697,268.1443,4034.0
2018-07-27 12:10:00,323.38,323.46,323.21,323.21,4727.0,268.1443,268.2107,268.0034,268.0034,4727.0
2018-07-27 12:15:00,323.16,323.24,322.88,322.93,5578.0,267.9619,268.0283,267.7297,267.7712,5578.0
2018-07-27 12:20:00,322.88,322.92,322.69,322.88,3000.0,267.7297,267.7629,267.5722,267.7297,3000.0
2018-07-27 12:25:00,322.93,322.95,322.79,322.91,3780.0,267.7712,267.7878,267.6551,267.7546,3780.0
2018-07-27 12:30:00,322.85,322.95,322.75,322.83,5979.0,267.7049,267.7878,267.6219,267.6883,5979.0
2018-07-27 12:35:00,322.74,322.74,322.43,322.49,5681.0,267.6137,267.6137,267.3566,267.4064,5681.0
2018-07-27 12:40:00,322.43,322.9,322.42,322.79,4595.0,267.3566,267.7463,267.3483,267.6551,4595.0
2018-07-27 12:45:00,322.86,322.98,322.78,322.95,2964.0,267.7132,267.8127,267.6468,267.7878,2964.0
2018-07-27 12:50:00,322.89,322.96,322.81,322.9,4308.0,267.738,267.7961,267.6717,267.7463,4308.0
2018-07-27 12:55:00,322.91,323.06,322.56,322.56,7400.0,267.7546,267.879,267.4644,267.4644,7400.0
2018-07-27 13:00:00,322.49,322.67,322.2,322.67,6187.0,267.4064,267.5556,267.1659,267.5556,6187.0
2018-07-27 13:05:00,322.75,323.36,322.68,323.01,24121.0,267.6219,268.1278,267.5639,267.8375,24121.0
2018-07-27 13:10:00,323.1,323.23,322.87,323.18,3075.0,267.9122,268.02,267.7215,267.9785,3075.0
2018-07-27 13:15:00,323.09,323.12,322.9,322.99,3910.0,267.9039,267.9288,267.7463,267.821,3910.0
2018-07-27 13:20:00,323.03,323.03,322.8,322.8,3555.0,267.8541,267.8541,267.6634,267.6634,3555.0
2018-07-27 13:25:00,322.8,323.06,322.8,323.02,5151.0,267.6634,267.879,267.6634,267.8458,5151.0
2018-07-27 13:30:00,322.97,323.18,322.91,323.12,5900.0,267.8044,267.9785,267.7546,267.9288,5900.0
2018-07-27 13:35:00,323.12,323.31,323.06,323.31,4794.0,267.9288,268.0863,267.879,268.0863,4794.0
2018-07-27 13:40:00,323.3,323.34,323.24,323.25,3558.0,268.078,268.1112,268.0283,268.0365,3558.0
2018-07-27 13:45:00,323.24,323.37,323.2,323.28,1639.0,268.0283,268.136,267.9951,268.0614,1639.0
2018-07-27 13:50:00,323.26,323.79,323.26,323.77,4262.0,268.0448,268.4843,268.0448,268.4677,4262.0
2018-07-27 13:55:00,323.69,323.69,323.45,323.51,7595.0,268.4014,268.4014,268.2024,268.2521,7595.0
2018-07-27 14:00:00,323.45,323.59,322.98,323.1,6800.0,268.2024,268.3185,267.8127,267.9122,6800.0
2018-07-27 14:05:00,323.04,323.29,322.97,323.05,11488.0,267.8624,268.0697,267.8044,267.8707,11488.0
2018-07-27 14:10:00,323.12,323.18,322.98,323.12,5029.0,267.9288,267.9785,267.8127,267.9288,5029.0
2018-07-27 14:15:00,323.13,323.13,322.73,322.84,8783.0,267.937,267.937,267.6054,267.6966,8783.0
2018-07-27 14:20:00,322.83,322.89,322.63,322.63,5800.0,267.6883,267.738,267.5224,267.5224,5800.0
2018-07-27 14:25:00,322.56,322.83,322.56,322.83,2847.0,267.4644,267.6883,267.4644,267.6883,2847.0
2018-07-27 14:30:00,322.81,323.26,322.67,323.15,4567.0,267.6717,268.0448,267.5556,267.9536,4567.0
2018-07-27 14:35:00,323.11,323.26,323.07,323.19,3920.0,267.9205,268.0448,267.8873,267.9868,3920.0
2018-07-27 14:40:00,323.19,323.71,323.13,323.45,11948.0,267.9868,268.418,267.937,268.2024,11948.0
2018-07-27 14:45:00,323.42,323.74,323.38,323.6,3993.0,268.1775,268.4428,268.1443,268.3268,3993.0
2018-07-27 14:50:00,323.67,323.93,323.58,323.82,6804.0,268.3848,268.6004,268.3102,268.5092,6804.0
2018-07-27 14:55:00,323.82,323.89,323.38,323.62,4013.0,268.5092,268.5672,268.1443,268.3433,4013.0
2018-07-27 15:00:00,323.66,324.04,323.65,323.85,8974.0,268.3765,268.6916,268.3682,268.5341,8974.0
2018-07-27 15:05:00,323.84,324.26,323.63,324.18,11070.0,268.5258,268.874,268.3516,268.8077,11070.0
2018-07-27 15:10:00,324.22,324.62,324.22,324.36,8351.0,268.8409,269.1725,268.8409,268.9569,8351.0
2018-07-27 15:15:00,324.37,324.46,324.19,324.45,8902.0,268.9652,269.0399,268.816,269.0316,8902.0
2018-07-27 15:20:00,324.55,324.58,324.37,324.58,7374.0,269.1145,269.1394,268.9652,269.1394,7374.0
2018-07-27 15:25:00,324.57,324.57,324.17,324.27,8456.0,269.1311,269.1311,268.7994,268.8823,8456.0
2018-07-27 15:30:00,324.22,324.4,324.12,324.16,7653.0,268.8409,268.9901,268.7579,268.7911,7653.0
2018-07-27 15:35:00,324.16,324.16,323.93,324.04,10262.0,268.7911,268.7911,268.6004,268.6916,10262.0
2018-07-27 15:40:00,324.02,324.08,323.81,323.89,11434.0,268.675,268.7248,268.5009,268.5672,11434.0
2018-07-27 15:45:00,323.79,323.97,323.73,323.92,16127.0,268.4843,268.6336,268.4346,268.5921,16127.0
2018-07-27 15:50:00,323.91,324.07,323.85,323.89,20758.0,268.5838,268.7165,268.5341,268.5672,20758.0
2018-07-27 15:55:00,323.89,324.22,323.86,324.04,51376.0,268.5672,268.8409,268.5424,268.6916,51376.0
2018-07-30 09:30:00,324.1,324.41,322.99,323.16,17331.0,268.7414,268.9984,267.821,267.9619,17331.0
2018-07-30 09:35:00,323.18,323.35,322.51,323.18,14279.0,267.9785,268.1195,267.4229,267.9785,14279.0
2018-07-30 09:40:00,323.15,324.2,322.99,324.06,6912.0,267.9536,268.8243,267.821,268.7082,6912.0
2018-07-30 09:45:00,324.1,325.99,324.1,325.81,25283.0,268.7414,270.3085,268.7414,270.1593,25283.0
2018-07-30 09:50:00,325.44,325.56,324.31,324.31,7670.0,269.8525,269.952,268.9155,268.9155,7670.0
2018-07-30 09:55:00,324.34,324.34,323.06,323.62,10913.0,268.9404,268.9404,267.879,268.3433,10913.0
2018-07-30 10:00:00,323.35,323.44,322.87,322.99,44131.0,268.1195,268.1941,267.7215,267.821,44131.0
2018-07-30 10:05:00,323.0,323.21,322.82,323.21,19596.0,267.8292,268.0034,267.68,268.0034,19596.0
2018-07-30 10:10:00,323.17,323.57,322.71,323.43,15564.0,267.9702,268.3019,267.5888,268.1858,15564.0
2018-07-30 10:15:00,323.55,324.5,323.46,324.5,9972.0,268.2853,269.073,268.2107,269.073,9972.0
2018-07-30 10:20:00,324.57,324.57,323.82,324.09,23209.0,269.1311,269.1311,268.5092,268.7331,23209.0
2018-07-30 10:25:00,324.15,325.36,324.07,324.98,14573.0,268.7828,269.7861,268.7165,269.471,14573.0
2018-07-30 10:30:00,324.96,324.98,323.75,323.8,11326.0,269.4545,269.471,268.4511,268.4926,11326.0
2018-07-30 10:35:00,323.74,324.15,323.64,324.07,9067.0,268.4428,268.7828,268.3599,268.7165,9067.0
2018-07-30 10:40:00,324.03,324.04,323.58,323.92,7689.0,268.6833,268.6916,268.3102,268.5921,7689.0
2018-07-30 10:45:00,324.11,324.63,324.11,324.15,8751.0,268.7497,269.1808,268.7497,268.7828,8751.0
2018-07-30 10:50:00,324.15,324.47,323.92,324.13,7445.0,268.7828,269.0482,268.5921,268.7662,7445.0
2018-07-30 10:55:00,324.19,324.4,323.98,324.26,10976.0,268.816,268.9901,268.6419,268.874,10976.0
2018-07-30 11:00:00,324.27,324.27,323.52,323.95,7962.0,268.8823,268.8823,268.2604,268.617,7962.0
2018-07-30 11:05:00,323.95,323.99,323.53,323.63,7784.0,268.617,268.6501,268.2687,268.3516,7784.0
2018-07-30 11:10:00,323.74,323.87,323.48,323.52,7525.0,268.4428,268.5506,268.2273,268.2604,7525.0
2018-07-30 11:15:00,323.62,323.92,323.48,323.9,6192.0,268.3433,268.5921,268.2273,268.5755,6192.0
2018-07-30 11:20:00,323.91,323.96,323.64,323.84,6916.0,268.5838,268.6253,268.3599,268.5258,6916.0
2018-07-30 11:25:00,323.8,323.82,323.64,323.64,4602.0,268.4926,268.5092,268.3599,268.3599,4602.0
2018-07-30 11:30:00,323.6,323.77,323.54,323.77,9175.0,268.3268,268.4677,268.277,268.4677,9175.0
2018-07-30 11:35:00,323.8,323.95,323.64,323.64,15480.0,268.4926,268.617,268.3599,268.3599,15480.0
2018-07-30 11:40:00,323.7,323.81,323.63,323.79,23897.0,268.4097,268.5009,268.3516,268.4843,23897.0
2018-07-30 11:45:00,323.72,323.72,322.78,322.99,10028.0,268.4263,268.4263,267.6468,267.821,10028.0
2018-07-30 11:50:00,322.92,323.55,322.92,323.38,10300.0,267.7629,268.2853,267.7629,268.1443,10300.0
2018-07-30 11:55:00,323.38,323.46,323.01,323.09,8840.0,268.1443,268.2107,267.8375,267.9039,8840.0
2018-07-30 12:00:00,323.11,323.19,322.94,322.95,1508.0,267.9205,267.9868,267.7795,267.7878,1508.0
2018-07-30 12:05:00,322.95,323.2,322.89,323.04,4850.0,267.7878,267.9951,267.738,267.8624,4850.0
2018-07-30 12:10:00,323.12,323.26,322.92,322.99,4602.0,267.9288,268.0448,267.7629,267.821,4602.0
2018-07-30 12:15:00,322.96,322.99,322.7,322.74,8889.0,267.7961,267.821,267.5805,267.6137,8889.0
2018-07-30 12:20:00,322.69,322.69,322.5,322.66,4021.0,267.5722,267.5722,267.4147,267.5473,4021.0
2018-07-30 12:25:00,322.77,322.78,322.51,322.58,5588.0,267.6385,267.6468,267.4229,267.481,5588.0
2018-07-30 12:30:00,322.63,322.87,322.63,322.87,5500.0,267.5224,267.7215,267.5224,267.7215,5500.0
2018-07-30 12:35:00,322.83,322.85,322.67,322.71,5389.0,267.6883,267.7049,267.5556,267.5888,5389.0
2018-07-30 12:40:00,322.65,322.83,322.58,322.66,12366.0,267.539,267.6883,267.481,267.5473,12366.0
2018-07-30 12:45:00,322.72,322.78,322.34,322.37,6322.0,267.5971,267.6468,267.282,267.3069,6322.0
2018-07-30 12:50:00,322.37,322.37,322.08,322.09,5393.0,267.3069,267.3069,267.0664,267.0747,5393.0
2018-07-30 12:55:00,322.09,322.09,321.88,321.95,11196.0,267.0747,267.0747,266.9006,266.9586,11196.0
2018-07-30 13:00:00,321.99,321.99,321.5,321.52,12981.0,266.9918,266.9918,266.5855,266.602,12981.0
2018-07-30 13:05:00,321.51,321.56,321.07,321.42,13123.0,266.5937,266.6352,266.2289,266.5191,13123.0
2018-07-30 13:10:00,321.42,321.42,321.1,321.13,5076.0,266.5191,266.5191,266.2538,266.2787,5076.0
2018-07-30 13:15:00,321.16,321.2,320.95,321.04,13211.0,266.3035,266.3367,266.1294,266.204,13211.0
2018-07-30 13:20:00,321.05,321.11,320.9,321.0,12925.0,266.2123,266.2621,266.0879,266.1709,12925.0
2018-07-30 13:25:00,321.05,321.42,320.91,321.41,9901.0,266.2123,266.5191,266.0962,266.5108,9901.0
2018-07-30 13:30:00,321.47,322.07,321.39,321.89,6700.0,266.5606,267.0581,266.4942,266.9088,6700.0
2018-07-30 13:35:00,321.9,321.9,321.58,321.65,4809.0,266.9171,266.9171,266.6518,266.7098,4809.0
2018-07-30 13:40:00,321.63,321.65,321.32,321.32,3230.0,266.6933,266.7098,266.4362,266.4362,3230.0
2018-07-30 13:45:00,321.33,321.33,321.1,321.19,4803.0,266.4445,266.4445,266.2538,266.3284,4803.0
2018-07-30 13:50:00,321.17,321.65,321.17,321.58,4915.0,266.3118,266.7098,266.3118,266.6518,4915.0
2018-07-30 13:55:00,321.6,321.62,321.29,321.49,8765.0,266.6684,266.685,266.4113,266.5772,8765.0
2018-07-30 14:00:00,321.53,321.98,321.46,321.83,4547.0,266.6103,266.9835,266.5523,266.8591,4547.0
2018-07-30 14:05:00,321.77,322.05,321.76,321.99,4400.0,266.8093,267.0415,266.801,266.9918,4400.0
2018-07-30 14:10:00,322.06,322.16,321.83,321.94,3480.0,267.0498,267.1327,266.8591,266.9503,3480.0
2018-07-30 14:15:00,321.96,322.06,321.7,321.77,4500.0,266.9669,267.0498,266.7513,266.8093,4500.0
2018-07-30 14:20:00,321.72,321.72,321.43,321.43,4467.0,266.7679,266.7679,266.5274,266.5274,4467.0
2018-07-30 14:25:00,321.45,321.48,321.35,321.45,5070.0,266.544,266.5689,266.4611,266.544,5070.0
2018-07-30 14:30:00,321.44,321.6,321.41,321.51,6770.0,266.5357,266.6684,266.5108,266.5937,6770.0
2018-07-30 14:35:00,321.52,321.95,321.52,321.72,5690.0,266.602,266.9586,266.602,266.7679,5690.0
2018-07-30 14:40:00,321.53,321.63,321.34,321.4,4530.0,266.6103,266.6933,266.4528,266.5025,4530.0
2018-07-30 14:45:00,321.34,321.68,321.29,321.67,9555.0,266.4528,266.7347,266.4113,266.7264,9555.0
2018-07-30 14:50:00,321.66,321.66,321.32,321.36,5834.0,266.7181,266.7181,266.4362,266.4694,5834.0
2018-07-30 14:55:00,321.35,321.48,321.02,321.14,8608.0,266.4611,266.5689,266.1874,266.2869,8608.0
2018-07-30 15:00:00,321.11,321.35,321.11,321.25,4431.0,266.2621,266.4611,266.2621,266.3782,4431.0
2018-07-30 15:05:00,321.29,321.29,320.97,321.01,7110.0,266.4113,266.4113,266.146,266.1792,7110.0
2018-07-30 15:10:00,321.05,321.08,320.68,320.97,4606.0,266.2123,266.2372,265.9055,266.146,4606.0
2018-07-30 15:15:00,320.98,320.99,320.47,320.47,4350.0,266.1543,266.1626,265.7314,265.7314,4350.0
2018-07-30 15:20:00,320.43,320.89,320.43,320.76,5619.0,265.6982,266.0797,265.6982,265.9719,5619.0
2018-07-30 15:25:00,320.77,320.85,320.59,320.59,5894.0,265.9801,266.0465,265.8309,265.8309,5894.0
2018-07-30 15:30:00,320.6,320.6,320.34,320.59,9205.0,265.8392,265.8392,265.6236,265.8309,9205.0
2018-07-30 15:35:00,320.61,320.64,320.26,320.42,11102.0,265.8475,265.8724,265.5573,265.6899,11102.0
2018-07-30 15:40:00,320.37,320.44,320.34,320.38,14965.0,265.6485,265.7065,265.6236,265.6568,14965.0
2018-07-30 15:45:00,320.34,320.4,320.08,320.17,29848.0,265.6236,265.6733,265.408,265.4826,29848.0
2018-07-30 15:50:00,320.19,320.33,320.1,320.1,22357.0,265.4992,265.6153,265.4246,265.4246,22357.0
2018-07-30 15:55:00,320.13,320.16,319.62,320.11,46987.0,265.4495,265.4743,265.0266,265.4329,46987.0
2018-07-31 09:30:00,321.38,323.46,321.25,322.59,26705.0,266.486,268.2107,266.3782,267.4893,26705.0
2018-07-31 09:35:00,322.69,322.69,321.74,322.23,5412.0,267.5722,267.5722,266.7845,267.1908,5412.0
2018-07-31 09:40:00,321.89,322.52,321.57,322.22,6161.0,266.9088,267.4312,266.6435,267.1825,6161.0
2018-07-31 09:45:00,322.33,322.94,322.19,322.66,4450.0,267.2737,267.7795,267.1576,267.5473,4450.0
2018-07-31 09:50:00,322.52,322.52,321.75,321.82,5751.0,267.4312,267.4312,266.7928,266.8508,5751.0
2018-07-31 09:55:00,321.7,322.65,321.7,322.37,2233.0,266.7513,267.539,266.7513,267.3069,2233.0
2018-07-31 10:00:00,322.68,323.67,322.41,323.65,7695.0,267.5639,268.3848,267.34,268.3682,7695.0
2018-07-31 10:05:00,323.72,323.78,322.86,323.61,13139.0,268.4263,268.476,267.7132,268.3351,13139.0
2018-07-31 10:10:00,323.66,323.73,323.3,323.3,7002.0,268.3765,268.4346,268.078,268.078,7002.0
2018-07-31 10:15:00,323.25,323.55,323.0,323.37,14809.0,268.0365,268.2853,267.8292,268.136,14809.0
2018-07-31 10:20:00,323.31,323.51,323.14,323.26,8765.0,268.0863,268.2521,267.9453,268.0448,8765.0
2018-07-31 10:25:00,323.13,323.25,322.89,323.25,5709.0,267.937,268.0365,267.738,268.0365,5709.0
2018-07-31 10:30:00,323.25,323.75,323.22,323.75,7285.0,268.0365,268.4511,268.0117,268.4511,7285.0
2018-07-31 10:35:00,323.75,323.86,323.65,323.86,5395.0,268.4511,268.5424,268.3682,268.5424,5395.0
2018-07-31 10:40:00,323.74,324.16,323.64,324.07,11719.0,268.4428,268.7911,268.3599,268.7165,11719.0
2018-07-31 10:45:00,324.14,324.43,324.08,324.18,6338.0,268.7745,269.015,268.7248,268.8077,6338.0
2018-07-31 10:50:00,324.19,324.19,323.75,323.99,3019.0,268.816,268.816,268.4511,268.6501,3019.0
2018-07-31 10:55:00,324.13,324.36,324.13,324.32,2900.0,268.7662,268.9569,268.7662,268.9238,2900.0
2018-07-31 11:00:00,324.44,324.44,324.19,324.44,1827.0,269.0233,269.0233,268.816,269.0233,1827.0
2018-07-31 11:05:00,324.45,324.45,323.88,324.19,10110.0,269.0316,269.0316,268.5589,268.816,10110.0
2018-07-31 11:10:00,324.19,324.47,324.13,324.2,3854.0,268.816,269.0482,268.7662,268.8243,3854.0
2018-07-31 11:15:00,324.13,324.21,323.92,324.07,3801.0,268.7662,268.8326,268.5921,268.7165,3801.0
2018-07-31 11:20:00,324.0,324.12,323.6,323.72,2647.0,268.6584,268.7579,268.3268,268.4263,2647.0
2018-07-31 11:25:00,323.65,323.84,323.52,323.78,3240.0,268.3682,268.5258,268.2604,268.476,3240.0
2018-07-31 11:30:00,323.85,324.4,323.84,324.4,5435.0,268.5341,268.9901,268.5258,268.9901,5435.0
2018-07-31 11:35:00,324.47,324.71,324.35,324.62,5148.0,269.0482,269.2472,268.9487,269.1725,5148.0
2018-07-31 11:40:00,324.49,324.67,324.28,324.67,1833.0,269.0647,269.214,268.8906,269.214,1833.0
2018-07-31 11:45:00,324.59,324.94,324.59,324.82,4333.0,269.1477,269.4379,269.1477,269.3384,4333.0
2018-07-31 11:50:00,324.9,325.13,324.72,324.93,7861.0,269.4047,269.5954,269.2555,269.4296,7861.0
2018-07-31 11:55:00,324.91,325.0,324.57,324.67,2693.0,269.413,269.4876,269.1311,269.214,2693.0
2018-07-31 12:00:00,324.66,324.68,324.31,324.37,3990.0,269.2057,269.2223,268.9155,268.9652,3990.0
2018-07-31 12:05:00,324.28,325.18,324.18,324.88,7338.0,268.8906,269.6369,268.8077,269.3881,7338.0
2018-07-31 12:10:00,324.87,325.12,324.8,324.96,6498.0,269.3798,269.5871,269.3218,269.4545,6498.0
2018-07-31 12:15:00,324.92,325.07,324.9,325.03,5218.0,269.4213,269.5457,269.4047,269.5125,5218.0
2018-07-31 12:20:00,325.0,325.0,324.75,324.86,7331.0,269.4876,269.4876,269.2803,269.3715,7331.0
2018-07-31 12:25:00,324.9,325.03,324.84,324.84,3142.0,269.4047,269.5125,269.355,269.355,3142.0
2018-07-31 12:30:00,324.98,324.98,324.8,324.98,4306.0,269.471,269.471,269.3218,269.471,4306.0
2018-07-31 12:35:00,324.96,325.45,324.96,325.45,8129.0,269.4545,269.8608,269.4545,269.8608,8129.0
2018-07-31 12:40:00,325.44,325.49,325.19,325.19,2634.0,269.8525,269.8939,269.6452,269.6452,2634.0
2018-07-31 12:45:00,325.21,325.26,325.06,325.25,4533.0,269.6618,269.7032,269.5374,269.6949,4533.0
2018-07-31 12:50:00,325.41,325.56,325.21,325.39,3273.0,269.8276,269.952,269.6618,269.811,3273.0
2018-07-31 12:55:00,325.42,325.76,325.39,325.65,2302.0,269.8359,270.1178,269.811,270.0266,2302.0
2018-07-31 13:00:00,325.65,325.66,325.33,325.52,4636.0,270.0266,270.0349,269.7613,269.9188,4636.0
2018-07-31 13:05:00,325.48,326.1,325.45,326.1,8857.0,269.8856,270.3997,269.8608,270.3997,8857.0
2018-07-31 13:10:00,326.08,326.09,325.61,325.62,2300.0,270.3832,270.3915,269.9934,270.0017,2300.0
2018-07-31 13:15:00,325.4,325.52,325.29,325.42,2015.0,269.8193,269.9188,269.7281,269.8359,2015.0
2018-07-31 13:20:00,325.44,325.44,324.74,324.92,5172.0,269.8525,269.8525,269.272,269.4213,5172.0
2018-07-31 13:25:00,324.95,325.15,324.91,324.91,1884.0,269.4462,269.612,269.413,269.413,1884.0
2018-07-31 13:30:00,325.01,325.16,324.8,324.81,2968.0,269.4959,269.6203,269.3218,269.3301,2968.0
2018-07-31 13:35:00,324.82,325.1,324.71,325.1,3009.0,269.3384,269.5706,269.2472,269.5706,3009.0
2018-07-31 13:40:00,325.14,325.14,324.95,325.09,3343.0,269.6037,269.6037,269.4462,269.5623,3343.0
2018-07-31 13:45:00,325.07,325.16,324.85,325.05,4934.0,269.5457,269.6203,269.3633,269.5291,4934.0
2018-07-31 13:50:00,325.13,325.46,325.05,325.4,2353.0,269.5954,269.8691,269.5291,269.8193,2353.0
2018-07-31 13:55:00,325.35,325.47,324.9,325.07,6119.0,269.7778,269.8774,269.4047,269.5457,6119.0
2018-07-31 14:00:00,325.01,325.26,324.85,324.85,5858.0,269.4959,269.7032,269.3633,269.3633,5858.0
2018-07-31 14:05:00,324.85,324.99,324.51,324.75,3744.0,269.3633,269.4793,269.0813,269.2803,3744.0
2018-07-31 14:10:00,324.71,325.01,324.65,324.71,5119.0,269.2472,269.4959,269.1974,269.2472,5119.0
2018-07-31 14:15:00,324.78,325.14,324.77,325.01,3117.0,269.3052,269.6037,269.2969,269.4959,3117.0
2018-07-31 14:20:00,325.03,325.25,325.03,325.25,2199.0,269.5125,269.6949,269.5125,269.6949,2199.0
2018-07-31 14:25:00,325.14,325.43,325.14,325.43,7280.0,269.6037,269.8442,269.6037,269.8442,7280.0
2018-07-31 14:30:00,325.36,325.57,325.36,325.45,3730.0,269.7861,269.9603,269.7861,269.8608,3730.0
2018-07-31 14:35:00,325.62,325.89,325.55,325.69,4096.0,270.0017,270.2256,269.9437,270.0598,4096.0
2018-07-31 14:40:00,325.7,326.0,325.67,326.0,6464.0,270.0681,270.3168,270.0432,270.3168,6464.0
2018-07-31 14:45:00,325.9,326.02,325.78,325.97,5207.0,270.2339,270.3334,270.1344,270.2919,5207.0
2018-07-31 14:50:00,326.02,326.11,325.63,325.78,10017.0,270.3334,270.408,270.01,270.1344,10017.0
2018-07-31 14:55:00,325.8,325.89,325.52,325.59,3718.0,270.151,270.2256,269.9188,269.9769,3718.0
2018-07-31 15:00:00,325.53,325.63,325.35,325.57,5168.0,269.9271,270.01,269.7778,269.9603,5168.0
2018-07-31 15:05:00,325.62,325.62,325.35,325.55,7800.0,270.0017,270.0017,269.7778,269.9437,7800.0
2018-07-31 15:10:00,325.55,325.85,325.55,325.85,9783.0,269.9437,270.1924,269.9437,270.1924,9783.0
2018-07-31 15:15:00,325.79,325.84,325.2,325.52,11655.0,270.1427,270.1842,269.6535,269.9188,11655.0
2018-07-31 15:20:00,325.5,325.74,325.45,325.61,6601.0,269.9022,270.1012,269.8608,269.9934,6601.0
2018-07-31 15:25:00,325.72,325.85,325.71,325.76,3300.0,270.0847,270.1924,270.0764,270.1178,3300.0
2018-07-31 15:30:00,325.69,325.77,325.37,325.72,7295.0,270.0598,270.1261,269.7944,270.0847,7295.0
2018-07-31 15:35:00,325.74,325.78,325.55,325.73,2977.0,270.1012,270.1344,269.9437,270.0929,2977.0
2018-07-31 15:40:00,325.74,325.83,325.58,325.78,8468.0,270.1012,270.1759,269.9686,270.1344,8468.0
2018-07-31 15:45:00,325.89,326.09,325.14,325.26,13588.0,270.2256,270.3915,269.6037,269.7032,13588.0
2018-07-31 15:50:00,325.18,325.66,325.07,325.61,11647.0,269.6369,270.0349,269.5457,269.9934,11647.0
2018-07-31 15:55:00,325.65,326.43,325.65,325.99,75718.0,270.0266,270.6734,270.0266,270.3085,75718.0
2018-08-01 09:30:00,325.59,325.74,324.18,324.51,27429.0,269.9769,270.1012,268.8077,269.0813,27429.0
2018-08-01 09:35:00,324.44,325.37,323.46,324.85,15476.0,269.0233,269.7944,268.2107,269.3633,15476.0
2018-08-01 09:40:00,324.7,325.56,324.01,324.1,8628.0,269.2389,269.952,268.6667,268.7414,8628.0
2018-08-01 09:45:00,324.02,324.42,323.37,324.33,7876.0,268.675,269.0067,268.136,268.9321,7876.0
2018-08-01 09:50:00,324.34,324.34,323.78,323.78,3014.0,268.9404,268.9404,268.476,268.476,3014.0
2018-08-01 09:55:00,323.53,323.91,323.33,323.64,5418.0,268.2687,268.5838,268.1029,268.3599,5418.0
2018-08-01 10:00:00,323.64,323.83,322.57,323.54,13422.0,268.3599,268.5175,267.4727,268.277,13422.0
2018-08-01 10:05:00,323.51,323.73,323.37,323.73,3115.0,268.2521,268.4346,268.136,268.4346,3115.0
2018-08-01 10:10:00,323.69,324.29,323.55,324.13,4114.0,268.4014,268.8989,268.2853,268.7662,4114.0
2018-08-01 10:15:00,324.27,324.59,323.99,324.07,6693.0,268.8823,269.1477,268.6501,268.7165,6693.0
2018-08-01 10:20:00,324.22,324.22,323.66,323.72,5201.0,268.8409,268.8409,268.3765,268.4263,5201.0
2018-08-01 10:25:00,323.66,323.67,323.34,323.35,5984.0,268.3765,268.3848,268.1112,268.1195,5984.0
2018-08-01 10:30:00,323.32,323.99,323.32,323.55,5521.0,268.0946,268.6501,268.0946,268.2853,5521.0
2018-08-01 10:35:00,323.72,324.35,323.57,324.35,7174.0,268.4263,268.9487,268.3019,268.9487,7174.0
2018-08-01 10:40:00,324.42,324.82,324.09,324.7,5625.0,269.0067,269.3384,268.7331,269.2389,5625.0
2018-08-01 10:45:00,324.82,325.19,324.77,324.77,6023.0,269.3384,269.6452,269.2969,269.2969,6023.0
2018-08-01 10:50:00,324.88,325.3,324.88,325.25,6189.0,269.3881,269.7364,269.3881,269.6949,6189.0
2018-08-01 10:55:00,325.22,325.66,325.2,325.32,19408.0,269.6701,270.0349,269.6535,269.753,19408.0
2018-08-01 11:00:00,325.34,325.34,325.13,325.22,7408.0,269.7696,269.7696,269.5954,269.6701,7408.0
2018-08-01 11:05:00,325.15,325.19,324.92,325.08,3800.0,269.612,269.6452,269.4213,269.554,3800.0
2018-08-01 11:10:00,325.06,325.19,324.98,325.19,2814.0,269.5374,269.6452,269.471,269.6452,2814.0
2018-08-01 11:15:00,325.21,325.56,325.2,325.43,6954.0,269.6618,269.952,269.6535,269.8442,6954.0
2018-08-01 11:20:00,325.35,325.7,325.24,325.57,10498.0,269.7778,270.0681,269.6866,269.9603,10498.0
2018-08-01 11:25:00,325.62,326.07,325.5,326.07,8572.0,270.0017,270.3749,269.9022,270.3749,8572.0
2018-08-01 11:30:00,325.98,325.99,325.39,325.39,10342.0,270.3002,270.3085,269.811,269.811,10342.0
2018-08-01 11:35:00,325.41,325.59,325.41,325.49,1900.0,269.8276,269.9769,269.8276,269.8939,1900.0
2018-08-01 11:40:00,325.5,325.74,325.36,325.65,3834.0,269.9022,270.1012,269.7861,270.0266,3834.0
2018-08-01 11:45:00,325.64,325.81,325.58,325.62,5227.0,270.0183,270.1593,269.9686,270.0017,5227.0
2018-08-01 11:50:00,325.69,325.69,325.33,325.52,3800.0,270.0598,270.0598,269.7613,269.9188,3800.0
2018-08-01 11:55:00,325.38,325.51,325.37,325.41,3200.0,269.8027,269.9105,269.7944,269.8276,3200.0
2018-08-01 12:00:00,325.46,325.46,324.68,324.68,4626.0,269.8691,269.8691,269.2223,269.2223,4626.0
2018-08-01 12:05:00,324.62,324.62,324.21,324.45,1766.0,269.1725,269.1725,268.8326,269.0316,1766.0
2018-08-01 12:10:00,324.61,324.98,324.6,324.95,1416.0,269.1642,269.471,269.156,269.4462,1416.0
2018-08-01 12:15:00,324.8,324.98,324.8,324.98,2500.0,269.3218,269.471,269.3218,269.471,2500.0
2018-08-01 12:20:00,324.94,325.0,324.78,324.91,3177.0,269.4379,269.4876,269.3052,269.413,3177.0
2018-08-01 12:25:00,324.91,324.91,324.59,324.59,4336.0,269.413,269.413,269.1477,269.1477,4336.0
2018-08-01 12:30:00,324.56,324.8,324.47,324.77,5825.0,269.1228,269.3218,269.0482,269.2969,5825.0
2018-08-01 12:35:00,324.92,325.1,324.88,324.88,5676.0,269.4213,269.5706,269.3881,269.3881,5676.0
2018-08-01 12:40:00,324.85,324.85,324.46,324.55,2800.0,269.3633,269.3633,269.0399,269.1145,2800.0
2018-08-01 12:45:00,324.55,324.81,324.55,324.63,12562.0,269.1145,269.3301,269.1145,269.1808,12562.0
2018-08-01 12:50:00,324.56,324.87,324.56,324.75,3557.0,269.1228,269.3798,269.1228,269.2803,3557.0
2018-08-01 12:55:00,324.71,324.78,324.69,324.77,4432.0,269.2472,269.3052,269.2306,269.2969,4432.0
2018-08-01 13:00:00,324.82,324.9,324.76,324.8,4265.0,269.3384,269.4047,269.2886,269.3218,4265.0
2018-08-01 13:05:00,324.79,324.82,324.66,324.75,6807.0,269.3135,269.3384,269.2057,269.2803,6807.0
2018-08-01 13:10:00,324.7,324.81,324.66,324.7,4010.0,269.2389,269.3301,269.2057,269.2389,4010.0
2018-08-01 13:15:00,324.75,324.76,324.65,324.74,6346.0,269.2803,269.2886,269.1974,269.272,6346.0
2018-08-01 13:20:00,324.68,324.74,324.54,324.61,10413.0,269.2223,269.272,269.1062,269.1642,10413.0
2018-08-01 13:25:00,324.6,324.66,324.43,324.43,2256.0,269.156,269.2057,269.015,269.015,2256.0
2018-08-01 13:30:00,324.41,324.52,324.41,324.44,7208.0,268.9984,269.0896,268.9984,269.0233,7208.0
2018-08-01 13:35:00,324.53,324.79,324.52,324.66,2657.0,269.0979,269.3135,269.0896,269.2057,2657.0
2018-08-01 13:40:00,324.65,324.65,324.49,324.53,4111.0,269.1974,269.1974,269.0647,269.0979,4111.0
2018-08-01 13:45:00,324.53,324.54,324.45,324.52,6705.0,269.0979,269.1062,269.0316,269.0896,6705.0
2018-08-01 13:50:00,324.56,324.58,324.44,324.58,8249.0,269.1228,269.1394,269.0233,269.1394,8249.0
2018-08-01 13:55:00,324.55,324.73,324.36,324.69,8133.0,269.1145,269.2638,268.9569,269.2306,8133.0
2018-08-01 14:00:00,324.56,324.89,324.44,324.89,6632.0,269.1228,269.3964,269.0233,269.3964,6632.0
2018-08-01 14:05:00,324.84,324.85,324.45,324.56,2964.0,269.355,269.3633,269.0316,269.1228,2964.0
2018-08-01 14:10:00,324.41,324.42,323.66,324.22,6502.0,268.9984,269.0067,268.3765,268.8409,6502.0
2018-08-01 14:15:00,324.29,324.52,324.26,324.3,5834.0,268.8989,269.0896,268.874,268.9072,5834.0
2018-08-01 14:20:00,324.29,324.45,324.19,324.33,4100.0,268.8989,269.0316,268.816,268.9321,4100.0
2018-08-01 14:25:00,324.34,324.65,324.34,324.63,4552.0,268.9404,269.1974,268.9404,269.1808,4552.0
2018-08-01 14:30:00,324.57,325.0,324.57,324.94,8976.0,269.1311,269.4876,269.1311,269.4379,8976.0
2018-08-01 14:35:00,324.93,324.96,324.75,324.96,6453.0,269.4296,269.4545,269.2803,269.4545,6453.0
2018-08-01 14:40:00,324.91,324.95,324.27,324.29,7382.0,269.413,269.4462,268.8823,268.8989,7382.0
2018-08-01 14:45:00,324.21,324.84,324.21,324.84,4559.0,268.8326,269.355,268.8326,269.355,4559.0
2018-08-01 14:50:00,324.8,324.98,324.75,324.82,6032.0,269.3218,269.471,269.2803,269.3384,6032.0
2018-08-01 14:55:00,324.89,325.56,324.89,325.56,7148.0,269.3964,269.952,269.3964,269.952,7148.0
2018-08-01 15:00:00,325.6,325.73,325.41,325.41,5710.0,269.9851,270.0929,269.8276,269.8276,5710.0
2018-08-01 15:05:00,325.41,325.68,325.41,325.68,7216.0,269.8276,270.0515,269.8276,270.0515,7216.0
2018-08-01 15:10:00,325.71,325.74,325.46,325.49,10629.0,270.0764,270.1012,269.8691,269.8939,10629.0
2018-08-01 15:15:00,325.47,325.51,325.1,325.35,6526.0,269.8774,269.9105,269.5706,269.7778,6526.0
2018-08-01 15:20:00,325.39,325.58,325.31,325.58,5910.0,269.811,269.9686,269.7447,269.9686,5910.0
2018-08-01 15:25:00,325.5,325.72,325.44,325.59,12160.0,269.9022,270.0847,269.8525,269.9769,12160.0
2018-08-01 15:30:00,325.56,325.56,325.08,325.1,16470.0,269.952,269.952,269.554,269.5706,16470.0
2018-08-01 15:35:00,325.13,325.41,325.11,325.35,11734.0,269.5954,269.8276,269.5788,269.7778,11734.0
2018-08-01 15:40:00,325.35,325.62,325.31,325.62,15622.0,269.7778,270.0017,269.7447,270.0017,15622.0
2018-08-01 15:45:00,325.63,325.66,325.44,325.44,20730.0,270.01,270.0349,269.8525,269.8525,20730.0
2018-08-01 15:50:00,325.44,325.58,325.39,325.4,32306.0,269.8525,269.9686,269.811,269.8193,32306.0
2018-08-01 15:55:00,325.4,325.4,324.71,324.89,76922.0,269.8193,269.8193,269.2472,269.3964,76922.0
2018-08-02 09:30:00,322.53,322.66,321.11,321.23,31122.0,267.4395,267.5473,266.2621,266.3616,31122.0
2018-08-02 09:35:00,321.33,322.45,320.26,320.45,17003.0,266.4445,267.3732,265.5573,265.7148,17003.0
2018-08-02 09:40:00,320.57,322.21,320.35,322.19,6489.0,265.8143,267.1742,265.6319,267.1576,6489.0
2018-08-02 09:45:00,322.15,322.68,321.85,322.51,4948.0,267.1244,267.5639,266.8757,267.4229,4948.0
2018-08-02 09:50:00,322.75,323.15,322.62,322.9,11037.0,267.6219,267.9536,267.5142,267.7463,11037.0
2018-08-02 09:55:00,322.98,322.98,322.52,322.52,5281.0,267.8127,267.8127,267.4312,267.4312,5281.0
2018-08-02 10:00:00,322.38,322.4,321.72,322.27,6753.0,267.3151,267.3317,266.7679,267.2239,6753.0
2018-08-02 10:05:00,322.37,322.89,322.0,322.0,4134.0,267.3069,267.738,267.0001,267.0001,4134.0
2018-08-02 10:10:00,322.05,322.5,322.04,322.23,6756.0,267.0415,267.4147,267.0332,267.1908,6756.0
2018-08-02 10:15:00,322.14,322.31,322.0,322.31,4340.0,267.1161,267.2571,267.0001,267.2571,4340.0
2018-08-02 10:20:00,322.3,322.3,321.87,321.93,7269.0,267.2488,267.2488,266.8923,266.942,7269.0
2018-08-02 10:25:00,322.12,322.26,321.47,321.51,3890.0,267.0996,267.2156,266.5606,266.5937,3890.0
2018-08-02 10:30:00,321.52,321.63,320.94,320.94,3894.0,266.602,266.6933,266.1211,266.1211,3894.0
2018-08-02 10:35:00,320.78,320.8,320.45,320.8,6135.0,265.9884,266.005,265.7148,266.005,6135.0
2018-08-02 10:40:00,320.64,320.8,320.5,320.56,7703.0,265.8724,266.005,265.7563,265.806,7703.0
2018-08-02 10:45:00,320.56,320.72,320.24,320.59,5137.0,265.806,265.9387,265.5407,265.8309,5137.0
2018-08-02 10:50:00,320.63,321.07,320.63,320.63,3857.0,265.8641,266.2289,265.8641,265.8641,3857.0
2018-08-02 10:55:00,320.55,320.98,320.55,320.98,11822.0,265.7977,266.1543,265.7977,266.1543,11822.0
2018-08-02 11:00:00,320.98,322.02,320.98,321.81,7189.0,266.1543,267.0166,266.1543,266.8425,7189.0
2018-08-02 11:05:00,321.72,321.83,321.25,321.48,9086.0,266.7679,266.8591,266.3782,266.5689,9086.0
2018-08-02 11:10:00,321.51,321.67,321.27,321.67,2429.0,266.5937,266.7264,266.3947,266.7264,2429.0
2018-08-02 11:15:00,322.03,322.14,321.92,322.13,3500.0,267.0249,267.1161,266.9337,267.1078,3500.0
2018-08-02 11:20:00,322.27,322.41,322.11,322.19,4329.0,267.2239,267.34,267.0913,267.1576,4329.0
2018-08-02 11:25:00,322.14,322.14,321.67,321.94,5148.0,267.1161,267.1161,266.7264,266.9503,5148.0
2018-08-02 11:30:00,322.0,322.13,321.8,322.08,7322.0,267.0001,267.1078,266.8342,267.0664,7322.0
2018-08-02 11:35:00,322.19,322.5,322.19,322.49,4600.0,267.1576,267.4147,267.1576,267.4064,4600.0
2018-08-02 11:40:00,322.27,322.47,321.95,322.36,4300.0,267.2239,267.3898,266.9586,267.2986,4300.0
2018-08-02 11:45:00,322.4,322.57,322.38,322.57,11124.0,267.3317,267.4727,267.3151,267.4727,11124.0
2018-08-02 11:50:00,322.39,322.43,321.89,322.08,4565.0,267.3234,267.3566,266.9088,267.0664,4565.0
2018-08-02 11:55:00,322.03,322.42,321.86,322.42,2015.0,267.0249,267.3483,266.884,267.3483,2015.0
2018-08-02 12:00:00,322.45,322.46,322.22,322.43,4898.0,267.3732,267.3815,267.1825,267.3566,4898.0
2018-08-02 12:05:00,322.4,322.5,322.39,322.44,5126.0,267.3317,267.4147,267.3234,267.3649,5126.0
2018-08-02 12:10:00,322.49,322.5,322.24,322.24,4907.0,267.4064,267.4147,267.1991,267.1991,4907.0
2018-08-02 12:15:00,322.38,322.38,322.0,322.11,1900.0,267.3151,267.3151,267.0001,267.0913,1900.0
2018-08-02 12:20:00,322.15,322.62,322.12,322.62,7450.0,267.1244,267.5142,267.0996,267.5142,7450.0
2018-08-02 12:25:00,322.6,322.86,322.54,322.75,3858.0,267.4976,267.7132,267.4478,267.6219,3858.0
2018-08-02 12:30:00,322.72,322.95,322.61,322.94,6561.0,267.5971,267.7878,267.5059,267.7795,6561.0
2018-08-02 12:35:00,322.94,322.94,322.73,322.78,2700.0,267.7795,267.7795,267.6054,267.6468,2700.0
2018-08-02 12:40:00,322.84,323.0,322.8,323.0,5468.0,267.6966,267.8292,267.6634,267.8292,5468.0
2018-08-02 12:45:00,322.9,323.01,322.86,323.01,3880.0,267.7463,267.8375,267.7132,267.8375,3880.0
2018-08-02 12:50:00,323.07,323.07,322.54,322.55,3292.0,267.8873,267.8873,267.4478,267.4561,3292.0
2018-08-02 12:55:00,322.59,322.73,322.46,322.46,4244.0,267.4893,267.6054,267.3815,267.3815,4244.0
2018-08-02 13:00:00,322.5,322.56,322.41,322.44,10350.0,267.4147,267.4644,267.34,267.3649,10350.0
2018-08-02 13:05:00,322.39,322.51,322.3,322.3,4697.0,267.3234,267.4229,267.2488,267.2488,4697.0
2018-08-02 13:10:00,322.37,322.37,322.16,322.16,1526.0,267.3069,267.3069,267.1327,267.1327,1526.0
2018-08-02 13:15:00,322.15,322.33,322.15,322.23,8348.0,267.1244,267.2737,267.1244,267.1908,8348.0
2018-08-02 13:20:00,322.23,322.27,322.14,322.14,3577.0,267.1908,267.2239,267.1161,267.1161,3577.0
2018-08-02 13:25:00,322.25,322.3,322.0,322.16,3305.0,267.2074,267.2488,267.0001,267.1327,3305.0
2018-08-02 13:30:00,322.18,322.39,322.09,322.36,5635.0,267.1493,267.3234,267.0747,267.2986,5635.0
2018-08-02 13:35:00,322.36,322.46,322.22,322.3,5955.0,267.2986,267.3815,267.1825,267.2488,5955.0
2018-08-02 13:40:00,322.3,322.36,322.23,322.26,4855.0,267.2488,267.2986,267.1908,267.2156,4855.0
2018-08-02 13:45:00,322.14,322.14,321.98,321.98,1161.0,267.1161,267.1161,266.9835,266.9835,1161.0
2018-08-02 13:50:00,321.98,322.35,321.98,322.28,4478.0,266.9835,267.2903,266.9835,267.2322,4478.0
2018-08-02 13:55:00,322.21,322.38,322.1,322.31,4055.0,267.1742,267.3151,267.083,267.2571,4055.0
2018-08-02 14:00:00,322.07,322.13,322.06,322.13,3324.0,267.0581,267.1078,267.0498,267.1078,3324.0
2018-08-02 14:05:00,322.13,322.23,322.04,322.1,7502.0,267.1078,267.1908,267.0332,267.083,7502.0
2018-08-02 14:10:00,322.12,322.12,321.95,321.96,2330.0,267.0996,267.0996,266.9586,266.9669,2330.0
2018-08-02 14:15:00,321.96,322.33,321.96,322.18,8454.0,266.9669,267.2737,266.9669,267.1493,8454.0
2018-08-02 14:20:00,322.13,322.14,322.02,322.02,5850.0,267.1078,267.1161,267.0166,267.0166,5850.0
2018-08-02 14:25:00,322.01,322.38,322.0,322.34,3902.0,267.0083,267.3151,267.0001,267.282,3902.0
2018-08-02 14:30:00,322.35,322.42,322.29,322.35,2158.0,267.2903,267.3483,267.2405,267.2903,2158.0
2018-08-02 14:35:00,322.38,322.5,322.26,322.5,3522.0,267.3151,267.4147,267.2156,267.4147,3522.0
2018-08-02 14:40:00,322.42,322.46,322.23,322.23,4161.0,267.3483,267.3815,267.1908,267.1908,4161.0
2018-08-02 14:45:00,322.29,322.32,322.22,322.23,3837.0,267.2405,267.2654,267.1825,267.1908,3837.0
2018-08-02 14:50:00,322.23,322.33,322.16,322.33,3201.0,267.1908,267.2737,267.1327,267.2737,3201.0
2018-08-02 14:55:00,322.3,322.5,322.24,322.5,3650.0,267.2488,267.4147,267.1991,267.4147,3650.0
2018-08-02 15:00:00,322.46,322.51,322.38,322.49,3100.0,267.3815,267.4229,267.3151,267.4064,3100.0
2018-08-02 15:05:00,322.5,322.51,322.3,322.39,8098.0,267.4147,267.4229,267.2488,267.3234,8098.0
2018-08-02 15:10:00,322.3,322.31,322.13,322.28,3644.0,267.2488,267.2571,267.1078,267.2322,3644.0
2018-08-02 15:15:00,322.32,322.34,322.21,322.29,5460.0,267.2654,267.282,267.1742,267.2405,5460.0
2018-08-02 15:20:00,322.37,322.5,322.33,322.4,3200.0,267.3069,267.4147,267.2737,267.3317,3200.0
2018-08-02 15:25:00,322.4,322.4,322.28,322.31,4290.0,267.3317,267.3317,267.2322,267.2571,4290.0
2018-08-02 15:30:00,322.28,322.44,322.28,322.33,6059.0,267.2322,267.3649,267.2322,267.2737,6059.0
2018-08-02 15:35:00,322.32,322.42,322.26,322.33,6438.0,267.2654,267.3483,267.2156,267.2737,6438.0
2018-08-02 15:40:00,322.33,322.46,322.29,322.37,14847.0,267.2737,267.3815,267.2405,267.3069,14847.0
2018-08-02 15:45:00,322.42,322.72,322.42,322.67,15880.0,267.3483,267.5971,267.3483,267.5556,15880.0
2018-08-02 15:50:00,322.61,322.61,322.24,322.28,12493.0,267.5059,267.5059,267.1991,267.2322,12493.0
2018-08-02 15:55:00,322.25,322.31,321.92,322.05,37720.0,267.2074,267.2571,266.9337,267.0415,37720.0
2018-08-03 09:30:00,322.62,322.62,321.64,321.92,21651.0,267.5142,267.5142,266.7015,266.9337,21651.0
2018-08-03 09:35:00,321.6,321.63,320.55,320.56,17472.0,266.6684,266.6933,265.7977,265.806,17472.0
2018-08-03 09:40:00,320.49,320.66,319.61,319.67,22799.0,265.748,265.8889,265.0183,265.068,22799.0
2018-08-03 09:45:00,319.78,320.36,319.55,320.2,17122.0,265.1592,265.6402,264.9685,265.5075,17122.0
2018-08-03 09:50:00,320.19,320.69,319.93,320.69,3681.0,265.4992,265.9138,265.2836,265.9138,3681.0
2018-08-03 09:55:00,320.5,320.56,319.9,320.36,5959.0,265.7563,265.806,265.2587,265.6402,5959.0
2018-08-03 10:00:00,320.53,321.54,320.41,321.5,7466.0,265.7811,266.6186,265.6816,266.5855,7466.0
2018-08-03 10:05:00,321.35,321.83,321.27,321.32,6327.0,266.4611,266.8591,266.3947,266.4362,6327.0
2018-08-03 10:10:00,321.39,321.43,320.8,320.84,4840.0,266.4942,266.5274,266.005,266.0382,4840.0
2018-08-03 10:15:00,320.97,321.77,320.97,321.64,5368.0,266.146,266.8093,266.146,266.7015,5368.0
2018-08-03 10:20:00,321.73,321.82,321.43,321.54,6590.0,266.7762,266.8508,266.5274,266.6186,6590.0
2018-08-03 10:25:00,321.65,322.15,321.65,322.01,9143.0,266.7098,267.1244,266.7098,267.0083,9143.0
2018-08-03 10:30:00,321.93,321.94,321.53,321.54,5423.0,266.942,266.9503,266.6103,266.6186,5423.0
2018-08-03 10:35:00,321.54,321.61,321.38,321.38,3600.0,266.6186,266.6767,266.486,266.486,3600.0
2018-08-03 10:40:00,321.27,321.42,320.89,320.89,5401.0,266.3947,266.5191,266.0797,266.0797,5401.0
2018-08-03 10:45:00,320.92,320.92,320.12,320.41,3400.0,266.1045,266.1045,265.4412,265.6816,3400.0
2018-08-03 10:50:00,320.46,320.73,320.14,320.49,4716.0,265.7231,265.947,265.4578,265.748,4716.0
2018-08-03 10:55:00,320.4,320.5,319.94,319.94,8836.0,265.6733,265.7563,265.2919,265.2919,8836.0
2018-08-03 11:00:00,319.96,320.07,319.6,319.69,6957.0,265.3085,265.3997,265.01,265.0846,6957.0
2018-08-03 11:05:00,319.69,319.8,319.41,319.46,4859.0,265.0846,265.1758,264.8524,264.8939,4859.0
2018-08-03 11:10:00,319.55,319.62,319.24,319.5,3700.0,264.9685,265.0266,264.7115,264.9271,3700.0
2018-08-03 11:15:00,319.43,319.57,319.11,319.39,7802.0,264.869,264.9851,264.6037,264.8359,7802.0
2018-08-03 11:20:00,319.38,320.15,319.38,319.64,11505.0,264.8276,265.466,264.8276,265.0432,11505.0
2018-08-03 11:25:00,319.75,320.12,319.75,319.91,2234.0,265.1344,265.4412,265.1344,265.267,2234.0
2018-08-03 11:30:00,319.88,319.9,319.72,319.86,3796.0,265.2422,265.2587,265.1095,265.2256,3796.0
2018-08-03 11:35:00,319.94,319.97,319.58,319.7,2200.0,265.2919,265.3168,264.9934,265.0929,2200.0
2018-08-03 11:40:00,319.65,319.82,319.49,319.82,3220.0,265.0515,265.1924,264.9188,265.1924,3220.0
2018-08-03 11:45:00,319.78,319.91,319.53,319.83,3167.0,265.1592,265.267,264.9519,265.2007,3167.0
2018-08-03 11:50:00,319.88,319.99,319.7,319.84,7396.0,265.2422,265.3334,265.0929,265.209,7396.0
2018-08-03 11:55:00,319.73,319.73,319.4,319.45,12862.0,265.1178,265.1178,264.8442,264.8856,12862.0
2018-08-03 12:00:00,319.56,319.66,319.5,319.55,10512.0,264.9768,265.0597,264.9271,264.9685,10512.0
2018-08-03 12:05:00,319.6,320.09,319.56,319.97,12915.0,265.01,265.4163,264.9768,265.3168,12915.0
2018-08-03 12:10:00,319.94,320.18,319.76,320.18,14660.0,265.2919,265.4909,265.1427,265.4909,14660.0
2018-08-03 12:15:00,320.19,320.48,320.18,320.34,8581.0,265.4992,265.7397,265.4909,265.6236,8581.0
2018-08-03 12:20:00,320.28,320.35,319.97,320.14,9154.0,265.5738,265.6319,265.3168,265.4578,9154.0
2018-08-03 12:25:00,320.12,320.32,320.12,320.3,7095.0,265.4412,265.607,265.4412,265.5904,7095.0
2018-08-03 12:30:00,320.34,320.4,320.26,320.35,12660.0,265.6236,265.6733,265.5573,265.6319,12660.0
2018-08-03 12:35:00,320.33,320.46,320.25,320.45,4496.0,265.6153,265.7231,265.549,265.7148,4496.0
2018-08-03 12:40:00,320.47,320.52,320.42,320.5,6417.0,265.7314,265.7728,265.6899,265.7563,6417.0
2018-08-03 12:45:00,320.51,320.51,320.45,320.47,1484.0,265.7646,265.7646,265.7148,265.7314,1484.0
2018-08-03 12:50:00,320.42,320.47,320.32,320.39,11459.0,265.6899,265.7314,265.607,265.6651,11459.0
2018-08-03 12:55:00,320.38,320.51,320.34,320.51,5499.0,265.6568,265.7646,265.6236,265.7646,5499.0
2018-08-03 13:00:00,320.52,320.58,320.4,320.58,8496.0,265.7728,265.8226,265.6733,265.8226,8496.0
2018-08-03 13:05:00,320.58,320.64,320.55,320.6,3900.0,265.8226,265.8724,265.7977,265.8392,3900.0
2018-08-03 13:10:00,320.51,320.56,320.28,320.4,4695.0,265.7646,265.806,265.5738,265.6733,4695.0
2018-08-03 13:15:00,320.37,320.61,320.36,320.5,2001.0,265.6485,265.8475,265.6402,265.7563,2001.0
2018-08-03 13:20:00,320.59,320.66,320.52,320.52,2300.0,265.8309,265.8889,265.7728,265.7728,2300.0
2018-08-03 13:25:00,320.51,320.61,320.46,320.59,3457.0,265.7646,265.8475,265.7231,265.8309,3457.0
2018-08-03 13:30:00,320.59,320.6,320.39,320.5,6201.0,265.8309,265.8392,265.6651,265.7563,6201.0
2018-08-03 13:35:00,320.53,320.53,320.32,320.48,3935.0,265.7811,265.7811,265.607,265.7397,3935.0
2018-08-03 13:40:00,320.42,320.48,320.25,320.29,2100.0,265.6899,265.7397,265.549,265.5821,2100.0
2018-08-03 13:45:00,320.33,320.43,320.33,320.37,1847.0,265.6153,265.6982,265.6153,265.6485,1847.0
2018-08-03 13:50:00,320.33,320.43,320.2,320.3,7483.0,265.6153,265.6982,265.5075,265.5904,7483.0
2018-08-03 13:55:00,320.27,320.44,320.22,320.44,5180.0,265.5656,265.7065,265.5241,265.7065,5180.0
2018-08-03 14:00:00,320.46,320.5,320.34,320.39,5640.0,265.7231,265.7563,265.6236,265.6651,5640.0
2018-08-03 14:05:00,320.34,320.35,320.18,320.24,4809.0,265.6236,265.6319,265.4909,265.5407,4809.0
2018-08-03 14:10:00,320.3,320.3,320.04,320.04,4726.0,265.5904,265.5904,265.3748,265.3748,4726.0
2018-08-03 14:15:00,320.11,320.15,319.98,320.0,6658.0,265.4329,265.466,265.3251,265.3417,6658.0
2018-08-03 14:20:00,320.09,320.09,319.77,319.93,10596.0,265.4163,265.4163,265.151,265.2836,10596.0
2018-08-03 14:25:00,319.81,319.99,319.81,319.98,3353.0,265.1841,265.3334,265.1841,265.3251,3353.0
2018-08-03 14:30:00,319.95,320.0,319.73,319.77,10581.0,265.3002,265.3417,265.1178,265.151,10581.0
2018-08-03 14:35:00,319.87,319.92,319.86,319.9,3968.0,265.2339,265.2753,265.2256,265.2587,3968.0
2018-08-03 14:40:00,319.91,319.91,319.75,319.75,10146.0,265.267,265.267,265.1344,265.1344,10146.0
2018-08-03 14:45:00,319.74,319.76,319.43,319.51,8300.0,265.1261,265.1427,264.869,264.9354,8300.0
2018-08-03 14:50:00,319.43,319.57,319.43,319.49,9269.0,264.869,264.9851,264.869,264.9188,9269.0
2018-08-03 14:55:00,319.5,319.52,319.44,319.5,5231.0,264.9271,264.9437,264.8773,264.9271,5231.0
2018-08-03 15:00:00,319.5,319.53,319.41,319.5,9392.0,264.9271,264.9519,264.8524,264.9271,9392.0
2018-08-03 15:05:00,319.5,319.57,319.37,319.37,8405.0,264.9271,264.9851,264.8193,264.8193,8405.0
2018-08-03 15:10:00,319.32,319.75,319.32,319.74,13253.0,264.7778,265.1344,264.7778,265.1261,13253.0
2018-08-03 15:15:00,319.9,320.41,319.87,320.41,1500.0,265.2587,265.6816,265.2339,265.6816,1500.0
2018-08-03 15:20:00,320.52,320.68,320.48,320.48,2901.0,265.7728,265.9055,265.7397,265.7397,2901.0
2018-08-03 15:25:00,320.57,320.6,320.42,320.6,6152.0,265.8143,265.8392,265.6899,265.8392,6152.0
2018-08-03 15:30:00,320.51,320.56,320.34,320.42,6936.0,265.7646,265.806,265.6236,265.6899,6936.0
2018-08-03 15:35:00,320.41,320.45,320.08,320.15,12299.0,265.6816,265.7148,265.408,265.466,12299.0
2018-08-03 15:40:00,320.15,320.42,320.12,320.37,8986.0,265.466,265.6899,265.4412,265.6485,8986.0
2018-08-03 15:45:00,320.37,320.43,320.12,320.27,14866.0,265.6485,265.6982,265.4412,265.5656,14866.0
2018-08-03 15:50:00,320.37,320.39,320.12,320.12,15963.0,265.6485,265.6651,265.4412,265.4412,15963.0
2018-08-03 15:55:00,320.15,320.68,320.12,320.56,65895.0,265.466,265.9055,265.4412,265.806,65895.0
2018-08-06 09:30:00,318.61,318.61,316.3,317.8,63432.0,264.1891,264.1891,262.2737,263.5174,63432.0
2018-08-06 09:35:00,317.97,318.08,314.36,314.96,33037.0,263.6584,263.7496,260.665,261.1625,33037.0
2018-08-06 09:40:00,315.18,317.29,314.73,317.29,24708.0,261.345,263.0946,260.9718,263.0946,24708.0
2018-08-06 09:45:00,317.3,317.75,316.89,317.69,20240.0,263.1028,263.476,262.7629,263.4262,20240.0
2018-08-06 09:50:00,317.77,318.04,317.04,317.37,25680.0,263.4926,263.7165,262.8873,263.1609,25680.0
2018-08-06 09:55:00,317.48,317.65,316.31,316.98,94604.0,263.2521,263.3931,262.2819,262.8375,94604.0
2018-08-06 10:00:00,316.87,317.72,316.62,316.74,20419.0,262.7463,263.4511,262.539,262.6385,20419.0
2018-08-06 10:05:00,316.86,317.21,316.4,317.01,20538.0,262.738,263.0282,262.3566,262.8624,20538.0
2018-08-06 10:10:00,317.14,317.37,316.79,316.79,31089.0,262.9702,263.1609,262.68,262.68,31089.0
2018-08-06 10:15:00,316.77,316.96,316.1,316.5,17978.0,262.6634,262.8209,262.1078,262.4395,17978.0
2018-08-06 10:20:00,316.37,316.63,315.2,315.81,21510.0,262.3317,262.5473,261.3615,261.8674,21510.0
2018-08-06 10:25:00,315.9,315.9,315.2,315.5,26863.0,261.942,261.942,261.3615,261.6103,26863.0
2018-08-06 10:30:00,315.44,315.89,315.0,315.31,14890.0,261.5605,261.9337,261.1957,261.4528,14890.0
2018-08-06 10:35:00,315.31,315.44,314.21,314.81,43533.0,261.4528,261.5605,260.5406,261.0382,43533.0
2018-08-06 10:40:00,314.91,315.19,314.75,314.79,7418.0,261.1211,261.3533,260.9884,261.0216,7418.0
2018-08-06 10:45:00,314.87,316.02,314.71,315.96,10964.0,261.0879,262.0415,260.9552,261.9917,10964.0
2018-08-06 10:50:00,315.88,316.26,315.24,315.26,6350.0,261.9254,262.2405,261.3947,261.4113,6350.0
2018-08-06 10:55:00,315.26,315.3,314.65,314.91,14413.0,261.4113,261.4445,260.9055,261.1211,14413.0
2018-08-06 11:00:00,314.94,315.07,314.75,314.75,15416.0,261.146,261.2537,260.9884,260.9884,15416.0
2018-08-06 11:05:00,314.65,315.34,314.59,315.27,12880.0,260.9055,261.4776,260.8557,261.4196,12880.0
2018-08-06 11:10:00,315.22,315.56,315.14,315.18,7392.0,261.3781,261.6601,261.3118,261.345,7392.0
2018-08-06 11:15:00,315.22,315.87,315.22,315.87,7327.0,261.3781,261.9171,261.3781,261.9171,7327.0
2018-08-06 11:20:00,315.87,316.12,315.51,315.51,8899.0,261.9171,262.1244,261.6186,261.6186,8899.0
2018-08-06 11:25:00,315.53,315.66,315.26,315.46,20263.0,261.6352,261.743,261.4113,261.5771,20263.0
2018-08-06 11:30:00,315.5,315.5,314.83,315.16,11482.0,261.6103,261.6103,261.0547,261.3284,11482.0
2018-08-06 11:35:00,315.21,315.63,315.11,315.18,7154.0,261.3698,261.7181,261.2869,261.345,7154.0
2018-08-06 11:40:00,315.27,315.46,314.97,314.97,13032.0,261.4196,261.5771,261.1708,261.1708,13032.0
2018-08-06 11:45:00,315.03,315.03,314.53,314.75,8033.0,261.2206,261.2206,260.806,260.9884,8033.0
2018-08-06 11:50:00,314.78,314.81,313.68,314.22,33381.0,261.0133,261.0382,260.1012,260.5489,33381.0
2018-08-06 11:55:00,314.34,314.8,314.34,314.38,14941.0,260.6484,261.0299,260.6484,260.6816,14941.0
2018-08-06 12:00:00,314.48,314.84,314.3,314.75,20912.0,260.7645,261.063,260.6153,260.9884,20912.0
2018-08-06 12:05:00,314.77,314.83,314.51,314.72,8962.0,261.005,261.0547,260.7894,260.9635,8962.0
2018-08-06 12:10:00,314.72,314.87,314.64,314.74,5878.0,260.9635,261.0879,260.8972,260.9801,5878.0
2018-08-06 12:15:00,314.61,315.0,314.52,315.0,5935.0,260.8723,261.1957,260.7977,261.1957,5935.0
2018-08-06 12:20:00,315.0,315.61,315.0,315.4,7807.0,261.1957,261.7015,261.1957,261.5274,7807.0
2018-08-06 12:25:00,315.52,316.09,315.49,316.03,17490.0,261.6269,262.0995,261.602,262.0498,17490.0
2018-08-06 12:30:00,315.97,316.05,315.63,315.79,6668.0,262.0,262.0664,261.7181,261.8508,6668.0
2018-08-06 12:35:00,315.84,315.84,315.51,315.79,6619.0,261.8922,261.8922,261.6186,261.8508,6619.0
2018-08-06 12:40:00,315.79,315.84,315.4,315.41,12320.0,261.8508,261.8922,261.5274,261.5357,12320.0
2018-08-06 12:45:00,315.5,315.76,315.5,315.65,9939.0,261.6103,261.8259,261.6103,261.7347,9939.0
2018-08-06 12:50:00,315.61,315.66,315.42,315.56,7076.0,261.7015,261.743,261.544,261.6601,7076.0
2018-08-06 12:55:00,315.52,315.61,315.37,315.58,13311.0,261.6269,261.7015,261.5025,261.6766,13311.0
2018-08-06 13:00:00,315.58,315.58,315.22,315.55,9498.0,261.6766,261.6766,261.3781,261.6518,9498.0
2018-08-06 13:05:00,315.55,315.76,315.39,315.71,13240.0,261.6518,261.8259,261.5191,261.7844,13240.0
2018-08-06 13:10:00,315.66,315.84,315.5,315.65,13881.0,261.743,261.8922,261.6103,261.7347,13881.0
2018-08-06 13:15:00,315.73,316.0,315.71,315.82,3499.0,261.801,262.0249,261.7844,261.8756,3499.0
2018-08-06 13:20:00,315.88,316.04,315.59,315.59,6263.0,261.9254,262.0581,261.6849,261.6849,6263.0
2018-08-06 13:25:00,315.66,315.77,315.58,315.75,7553.0,261.743,261.8342,261.6766,261.8176,7553.0
2018-08-06 13:30:00,315.8,315.89,315.52,315.81,8861.0,261.8591,261.9337,261.6269,261.8674,8861.0
2018-08-06 13:35:00,315.63,315.81,315.63,315.8,5051.0,261.7181,261.8674,261.7181,261.8591,5051.0
2018-08-06 13:40:00,315.77,315.77,315.65,315.7,4705.0,261.8342,261.8342,261.7347,261.7761,4705.0
2018-08-06 13:45:00,315.71,315.89,315.63,315.84,3993.0,261.7844,261.9337,261.7181,261.8922,3993.0
2018-08-06 13:50:00,315.81,315.9,315.64,315.73,6589.0,261.8674,261.942,261.7264,261.801,6589.0
2018-08-06 13:55:00,315.71,315.86,315.66,315.69,4328.0,261.7844,261.9088,261.743,261.7678,4328.0
2018-08-06 14:00:00,315.82,315.87,315.64,315.67,4400.0,261.8756,261.9171,261.7264,261.7513,4400.0
2018-08-06 14:05:00,315.69,315.87,315.68,315.69,3435.0,261.7678,261.9171,261.7596,261.7678,3435.0
2018-08-06 14:10:00,315.78,315.88,315.71,315.88,3953.0,261.8425,261.9254,261.7844,261.9254,3953.0
2018-08-06 14:15:00,315.89,316.25,315.81,316.15,11696.0,261.9337,262.2322,261.8674,262.1493,11696.0
2018-08-06 14:20:00,316.19,316.46,316.13,316.4,8913.0,262.1824,262.4063,262.1327,262.3566,8913.0
2018-08-06 14:25:00,316.43,316.48,316.26,316.48,21875.0,262.3815,262.4229,262.2405,262.4229,21875.0
2018-08-06 14:30:00,316.5,316.52,316.29,316.31,9326.0,262.4395,262.4561,262.2654,262.2819,9326.0
2018-08-06 14:35:00,316.39,316.53,316.35,316.46,8126.0,262.3483,262.4644,262.3151,262.4063,8126.0
2018-08-06 14:40:00,316.52,316.77,316.39,316.77,6505.0,262.4561,262.6634,262.3483,262.6634,6505.0
2018-08-06 14:45:00,316.82,316.95,316.8,316.95,3340.0,262.7048,262.8126,262.6883,262.8126,3340.0
2018-08-06 14:50:00,316.95,316.95,316.51,316.57,9767.0,262.8126,262.8126,262.4478,262.4975,9767.0
2018-08-06 14:55:00,316.56,316.77,316.55,316.61,3514.0,262.4892,262.6634,262.481,262.5307,3514.0
2018-08-06 15:00:00,316.57,316.57,316.31,316.49,8169.0,262.4975,262.4975,262.2819,262.4312,8169.0
2018-08-06 15:05:00,316.5,316.62,316.26,316.36,9423.0,262.4395,262.539,262.2405,262.3234,9423.0
2018-08-06 15:10:00,316.37,316.43,316.19,316.43,7545.0,262.3317,262.3815,262.1824,262.3815,7545.0
2018-08-06 15:15:00,316.4,316.77,316.39,316.73,5449.0,262.3566,262.6634,262.3483,262.6302,5449.0
2018-08-06 15:20:00,316.72,316.81,316.3,316.34,14722.0,262.6219,262.6965,262.2737,262.3068,14722.0
2018-08-06 15:25:00,316.39,316.53,316.21,316.53,7230.0,262.3483,262.4644,262.199,262.4644,7230.0
2018-08-06 15:30:00,316.5,316.66,316.44,316.57,10102.0,262.4395,262.5722,262.3897,262.4975,10102.0
2018-08-06 15:35:00,316.59,316.77,316.55,316.65,5104.0,262.5141,262.6634,262.481,262.5639,5104.0
2018-08-06 15:40:00,316.65,316.78,316.53,316.73,8731.0,262.5639,262.6717,262.4644,262.6302,8731.0
2018-08-06 15:45:00,316.73,316.78,316.5,316.78,27028.0,262.6302,262.6717,262.4395,262.6717,27028.0
2018-08-06 15:50:00,316.8,316.82,316.5,316.77,33490.0,262.6883,262.7048,262.4395,262.6634,33490.0
2018-08-06 15:55:00,316.76,317.0,316.67,316.91,51374.0,262.6551,262.8541,262.5805,262.7795,51374.0
2018-08-07 09:30:00,317.24,317.42,315.29,315.8,31982.0,263.0531,263.2024,261.4362,261.8591,31982.0
2018-08-07 09:35:00,315.93,316.37,313.58,314.09,38889.0,261.9669,262.3317,260.0183,260.4411,38889.0
2018-08-07 09:40:00,314.14,315.45,313.65,315.42,17277.0,260.4826,261.5688,260.0763,261.544,17277.0
2018-08-07 09:45:00,315.56,316.0,315.01,316.0,12140.0,261.6601,262.0249,261.204,262.0249,12140.0
2018-08-07 09:50:00,316.1,317.14,316.1,316.81,11388.0,262.1078,262.9702,262.1078,262.6965,11388.0
2018-08-07 09:55:00,316.83,317.34,316.79,317.31,10465.0,262.7131,263.136,262.68,263.1111,10465.0
2018-08-07 10:00:00,317.41,317.8,317.12,317.8,13405.0,263.1941,263.5174,262.9536,263.5174,13405.0
2018-08-07 10:05:00,318.0,318.24,317.44,317.7,14155.0,263.6833,263.8823,263.2189,263.4345,14155.0
2018-08-07 10:10:00,317.8,318.14,317.44,317.46,14368.0,263.5174,263.7994,263.2189,263.2355,14368.0
2018-08-07 10:15:00,317.56,317.94,317.43,317.94,15268.0,263.3184,263.6335,263.2106,263.6335,15268.0
2018-08-07 10:20:00,317.94,318.14,317.76,317.79,22202.0,263.6335,263.7994,263.4843,263.5092,22202.0
2018-08-07 10:25:00,317.8,317.89,317.51,317.75,10190.0,263.5174,263.5921,263.277,263.476,10190.0
2018-08-07 10:30:00,317.77,317.99,317.72,317.85,12144.0,263.4926,263.675,263.4511,263.5589,12144.0
2018-08-07 10:35:00,317.83,317.92,317.44,317.63,17753.0,263.5423,263.6169,263.2189,263.3765,17753.0
2018-08-07 10:40:00,317.62,317.62,317.25,317.29,7050.0,263.3682,263.3682,263.0614,263.0946,7050.0
2018-08-07 10:45:00,317.32,317.92,317.29,317.67,11357.0,263.1194,263.6169,263.0946,263.4096,11357.0
2018-08-07 10:50:00,317.66,317.83,317.37,317.76,6271.0,263.4014,263.5423,263.1609,263.4843,6271.0
2018-08-07 10:55:00,317.65,317.94,317.57,317.58,7311.0,263.3931,263.6335,263.3267,263.335,7311.0
2018-08-07 11:00:00,317.5,317.5,317.11,317.36,4337.0,263.2687,263.2687,262.9453,263.1526,4337.0
2018-08-07 11:05:00,317.37,317.5,317.24,317.4,6288.0,263.1609,263.2687,263.0531,263.1858,6288.0
2018-08-07 11:10:00,317.33,317.58,317.0,317.16,9149.0,263.1277,263.335,262.8541,262.9868,9149.0
2018-08-07 11:15:00,317.24,317.33,317.04,317.25,4564.0,263.0531,263.1277,262.8873,263.0614,4564.0
2018-08-07 11:20:00,317.19,317.39,316.84,317.07,3530.0,263.0116,263.1775,262.7214,262.9121,3530.0
2018-08-07 11:25:00,317.08,317.08,316.6,316.68,18025.0,262.9204,262.9204,262.5224,262.5887,18025.0
2018-08-07 11:30:00,316.66,316.85,316.62,316.62,10837.0,262.5722,262.7297,262.539,262.539,10837.0
2018-08-07 11:35:00,316.72,316.8,316.58,316.74,4275.0,262.6219,262.6883,262.5058,262.6385,4275.0
2018-08-07 11:40:00,316.81,316.82,316.3,316.32,25464.0,262.6965,262.7048,262.2737,262.2902,25464.0
2018-08-07 11:45:00,316.26,316.55,316.24,316.42,5072.0,262.2405,262.481,262.2239,262.3732,5072.0
2018-08-07 11:50:00,316.4,316.61,316.29,316.37,7654.0,262.3566,262.5307,262.2654,262.3317,7654.0
2018-08-07 11:55:00,316.51,316.51,316.31,316.31,2700.0,262.4478,262.4478,262.2819,262.2819,2700.0
2018-08-07 12:00:00,316.17,316.5,316.13,316.24,3624.0,262.1659,262.4395,262.1327,262.2239,3624.0
2018-08-07 12:05:00,316.31,316.32,316.06,316.06,3649.0,262.2819,262.2902,262.0746,262.0746,3649.0
2018-08-07 12:10:00,316.2,316.63,316.1,316.55,4415.0,262.1907,262.5473,262.1078,262.481,4415.0
2018-08-07 12:15:00,316.43,316.65,316.33,316.55,6275.0,262.3815,262.5639,262.2985,262.481,6275.0
2018-08-07 12:20:00,316.61,316.71,316.44,316.71,5300.0,262.5307,262.6136,262.3897,262.6136,5300.0
2018-08-07 12:25:00,316.75,316.76,316.48,316.67,11829.0,262.6468,262.6551,262.4229,262.5805,11829.0
2018-08-07 12:30:00,316.68,316.95,316.57,316.89,3460.0,262.5887,262.8126,262.4975,262.7629,3460.0
2018-08-07 12:35:00,316.9,316.96,316.74,316.89,4675.0,262.7712,262.8209,262.6385,262.7629,4675.0
2018-08-07 12:40:00,316.98,316.98,316.74,316.89,3326.0,262.8375,262.8375,262.6385,262.7629,3326.0
2018-08-07 12:45:00,316.86,317.12,316.7,317.1,5858.0,262.738,262.9536,262.6053,262.937,5858.0
2018-08-07 12:50:00,317.09,317.26,316.89,317.21,15715.0,262.9287,263.0697,262.7629,263.0282,15715.0
2018-08-07 12:55:00,317.23,317.35,317.17,317.29,3555.0,263.0448,263.1443,262.9951,263.0946,3555.0
2018-08-07 13:00:00,317.27,317.29,317.02,317.16,3207.0,263.078,263.0946,262.8707,262.9868,3207.0
2018-08-07 13:05:00,317.17,317.17,316.99,317.13,2873.0,262.9951,262.9951,262.8458,262.9619,2873.0
2018-08-07 13:10:00,317.12,317.25,317.01,317.18,10457.0,262.9536,263.0614,262.8624,263.0033,10457.0
2018-08-07 13:15:00,317.24,317.32,317.01,317.07,8991.0,263.0531,263.1194,262.8624,262.9121,8991.0
2018-08-07 13:20:00,317.06,317.3,317.05,317.21,6888.0,262.9038,263.1028,262.8956,263.0282,6888.0
2018-08-07 13:25:00,317.16,317.16,316.96,316.96,4998.0,262.9868,262.9868,262.8209,262.8209,4998.0
2018-08-07 13:30:00,316.93,317.01,316.73,317.01,5672.0,262.796,262.8624,262.6302,262.8624,5672.0
2018-08-07 13:35:00,316.99,317.06,316.89,316.89,2542.0,262.8458,262.9038,262.7629,262.7629,2542.0
2018-08-07 13:40:00,316.84,316.86,316.73,316.86,5599.0,262.7214,262.738,262.6302,262.738,5599.0
2018-08-07 13:45:00,316.86,317.1,316.85,317.05,5233.0,262.738,262.937,262.7297,262.8956,5233.0
2018-08-07 13:50:00,317.08,317.63,317.07,317.6,9367.0,262.9204,263.3765,262.9121,263.3516,9367.0
2018-08-07 13:55:00,317.61,317.83,317.58,317.83,3771.0,263.3599,263.5423,263.335,263.5423,3771.0
2018-08-07 14:00:00,317.81,317.94,317.62,317.63,9013.0,263.5257,263.6335,263.3682,263.3765,9013.0
2018-08-07 14:05:00,317.62,317.71,317.35,317.41,5387.0,263.3682,263.4428,263.1443,263.1941,5387.0
2018-08-07 14:10:00,317.53,317.75,317.53,317.56,6067.0,263.2936,263.476,263.2936,263.3184,6067.0
2018-08-07 14:15:00,317.59,317.59,317.32,317.34,4132.0,263.3433,263.3433,263.1194,263.136,4132.0
2018-08-07 14:20:00,317.29,317.58,317.29,317.52,6583.0,263.0946,263.335,263.0946,263.2853,6583.0
2018-08-07 14:25:00,317.46,317.67,317.46,317.55,3091.0,263.2355,263.4096,263.2355,263.3101,3091.0
2018-08-07 14:30:00,317.54,317.75,317.54,317.58,8166.0,263.3019,263.476,263.3019,263.335,8166.0
2018-08-07 14:35:00,317.51,317.85,317.5,317.84,7210.0,263.277,263.5589,263.2687,263.5506,7210.0
2018-08-07 14:40:00,317.84,317.88,317.66,317.81,8247.0,263.5506,263.5838,263.4014,263.5257,8247.0
2018-08-07 14:45:00,317.85,317.89,317.72,317.84,15437.0,263.5589,263.5921,263.4511,263.5506,15437.0
2018-08-07 14:50:00,317.85,317.89,317.73,317.73,17184.0,263.5589,263.5921,263.4594,263.4594,17184.0
2018-08-07 14:55:00,317.61,317.71,317.46,317.71,7126.0,263.3599,263.4428,263.2355,263.4428,7126.0
2018-08-07 15:00:00,317.71,317.72,317.46,317.48,7539.0,263.4428,263.4511,263.2355,263.2521,7539.0
2018-08-07 15:05:00,317.52,317.73,317.47,317.69,6089.0,263.2853,263.4594,263.2438,263.4262,6089.0
2018-08-07 15:10:00,317.72,317.79,317.62,317.79,8075.0,263.4511,263.5092,263.3682,263.5092,8075.0
2018-08-07 15:15:00,317.75,317.85,317.51,317.51,9718.0,263.476,263.5589,263.277,263.277,9718.0
2018-08-07 15:20:00,317.51,317.68,317.45,317.62,5334.0,263.277,263.4179,263.2272,263.3682,5334.0
2018-08-07 15:25:00,317.62,317.68,317.24,317.37,5191.0,263.3682,263.4179,263.0531,263.1609,5191.0
2018-08-07 15:30:00,317.3,317.37,317.21,317.37,8772.0,263.1028,263.1609,263.0282,263.1609,8772.0
2018-08-07 15:35:00,317.38,317.38,317.29,317.38,6577.0,263.1692,263.1692,263.0946,263.1692,6577.0
2018-08-07 15:40:00,317.38,317.49,317.32,317.4,10465.0,263.1692,263.2604,263.1194,263.1858,10465.0
2018-08-07 15:45:00,317.35,317.6,317.25,317.56,21545.0,263.1443,263.3516,263.0614,263.3184,21545.0
2018-08-07 15:50:00,317.59,317.6,317.4,317.52,10991.0,263.3433,263.3516,263.1858,263.2853,10991.0
2018-08-07 15:55:00,317.51,317.62,317.36,317.41,47918.0,263.277,263.3682,263.1526,263.1941,47918.0
2018-08-08 09:30:00,317.5,317.78,316.03,316.36,22680.0,263.2687,263.5009,262.0498,262.3234,22680.0
2018-08-08 09:35:00,316.2,316.49,315.35,316.24,13202.0,262.1907,262.4312,261.4859,262.2239,13202.0
2018-08-08 09:40:00,316.34,316.48,315.96,316.28,7013.0,262.3068,262.4229,261.9917,262.2571,7013.0
2018-08-08 09:45:00,316.24,316.87,316.05,316.27,20788.0,262.2239,262.7463,262.0664,262.2488,20788.0
2018-08-08 09:50:00,316.25,316.66,316.11,316.24,10200.0,262.2322,262.5722,262.1161,262.2239,10200.0
2018-08-08 09:55:00,316.36,316.61,316.05,316.61,6394.0,262.3234,262.5307,262.0664,262.5307,6394.0
2018-08-08 10:00:00,316.76,316.94,316.21,316.32,13024.0,262.6551,262.8043,262.199,262.2902,13024.0
2018-08-08 10:05:00,316.43,316.45,315.63,315.63,21527.0,262.3815,262.398,261.7181,261.7181,21527.0
2018-08-08 10:10:00,315.74,316.76,315.74,316.41,11002.0,261.8093,262.6551,261.8093,262.3649,11002.0
2018-08-08 10:15:00,316.45,316.64,316.22,316.26,8254.0,262.398,262.5556,262.2073,262.2405,8254.0
2018-08-08 10:20:00,316.27,316.51,316.16,316.27,11951.0,262.2488,262.4478,262.1576,262.2488,11951.0
2018-08-08 10:25:00,316.38,316.65,316.31,316.65,6082.0,262.34,262.5639,262.2819,262.5639,6082.0
2018-08-08 10:30:00,316.75,316.88,316.0,316.04,8331.0,262.6468,262.7546,262.0249,262.0581,8331.0
2018-08-08 10:35:00,316.02,316.09,315.51,315.72,2689.0,262.0415,262.0995,261.6186,261.7927,2689.0
2018-08-08 10:40:00,315.7,315.75,315.19,315.29,11817.0,261.7761,261.8176,261.3533,261.4362,11817.0
2018-08-08 10:45:00,315.2,315.3,314.85,315.03,9694.0,261.3615,261.4445,261.0713,261.2206,9694.0
2018-08-08 10:50:00,315.11,315.26,315.0,315.11,15277.0,261.2869,261.4113,261.1957,261.2869,15277.0
2018-08-08 10:55:00,315.2,315.27,314.81,315.03,7900.0,261.3615,261.4196,261.0382,261.2206,7900.0
2018-08-08 11:00:00,315.06,315.53,315.0,315.32,8739.0,261.2455,261.6352,261.1957,261.461,8739.0
2018-08-08 11:05:00,315.37,315.43,315.11,315.16,6140.0,261.5025,261.5523,261.2869,261.3284,6140.0
2018-08-08 11:10:00,315.09,315.16,314.97,315.16,6503.0,261.2703,261.3284,261.1708,261.3284,6503.0
2018-08-08 11:15:00,315.16,315.58,315.16,315.44,6964.0,261.3284,261.6766,261.3284,261.5605,6964.0
2018-08-08 11:20:00,315.45,315.45,315.13,315.21,4862.0,261.5688,261.5688,261.3035,261.3698,4862.0
2018-08-08 11:25:00,315.22,315.63,315.08,315.63,4865.0,261.3781,261.7181,261.262,261.7181,4865.0
2018-08-08 11:30:00,315.53,315.56,315.34,315.49,4251.0,261.6352,261.6601,261.4776,261.602,4251.0
2018-08-08 11:35:00,315.43,315.6,315.35,315.46,4975.0,261.5523,261.6932,261.4859,261.5771,4975.0
2018-08-08 11:40:00,315.39,315.4,315.16,315.3,3860.0,261.5191,261.5274,261.3284,261.4445,3860.0
2018-08-08 11:45:00,315.3,315.43,315.29,315.3,2752.0,261.4445,261.5523,261.4362,261.4445,2752.0
2018-08-08 11:50:00,315.37,315.91,315.34,315.85,7370.0,261.5025,261.9503,261.4776,261.9005,7370.0
2018-08-08 11:55:00,315.65,315.83,315.59,315.59,7394.0,261.7347,261.8839,261.6849,261.6849,7394.0
2018-08-08 12:00:00,315.72,315.72,315.39,315.39,3650.0,261.7927,261.7927,261.5191,261.5191,3650.0
2018-08-08 12:05:00,315.55,315.66,315.19,315.44,28259.0,261.6518,261.743,261.3533,261.5605,28259.0
2018-08-08 12:10:00,315.55,315.78,315.54,315.54,6323.0,261.6518,261.8425,261.6435,261.6435,6323.0
2018-08-08 12:15:00,315.57,315.58,315.1,315.11,7685.0,261.6683,261.6766,261.2786,261.2869,7685.0
2018-08-08 12:20:00,315.12,315.4,315.01,315.28,4454.0,261.2952,261.5274,261.204,261.4279,4454.0
2018-08-08 12:25:00,315.22,315.35,315.13,315.35,1811.0,261.3781,261.4859,261.3035,261.4859,1811.0
2018-08-08 12:30:00,315.35,315.7,315.3,315.36,6400.0,261.4859,261.7761,261.4445,261.4942,6400.0
2018-08-08 12:35:00,315.52,315.53,315.15,315.26,19265.0,261.6269,261.6352,261.3201,261.4113,19265.0
2018-08-08 12:40:00,315.25,315.26,314.9,315.13,14959.0,261.403,261.4113,261.1128,261.3035,14959.0
2018-08-08 12:45:00,315.16,315.21,314.84,314.84,12969.0,261.3284,261.3698,261.063,261.063,12969.0
2018-08-08 12:50:00,314.78,314.8,314.55,314.68,8875.0,261.0133,261.0299,260.8226,260.9304,8875.0
2018-08-08 12:55:00,314.54,314.59,314.21,314.58,8052.0,260.8143,260.8557,260.5406,260.8474,8052.0
2018-08-08 13:00:00,314.61,314.74,314.47,314.55,8574.0,260.8723,260.9801,260.7562,260.8226,8574.0
2018-08-08 13:05:00,314.57,314.93,314.57,314.93,4332.0,260.8392,261.1377,260.8392,261.1377,4332.0
2018-08-08 13:10:00,314.93,315.15,314.53,314.58,6178.0,261.1377,261.3201,260.806,260.8474,6178.0
2018-08-08 13:15:00,314.51,315.08,314.47,315.05,5127.0,260.7894,261.262,260.7562,261.2372,5127.0
2018-08-08 13:20:00,315.08,315.36,315.07,315.25,5974.0,261.262,261.4942,261.2537,261.403,5974.0
2018-08-08 13:25:00,315.28,315.36,315.04,315.19,4851.0,261.4279,261.4942,261.2289,261.3533,4851.0
2018-08-08 13:30:00,315.21,315.4,315.21,315.4,1400.0,261.3698,261.5274,261.3698,261.5274,1400.0
2018-08-08 13:35:00,315.3,315.44,315.26,315.3,4033.0,261.4445,261.5605,261.4113,261.4445,4033.0
2018-08-08 13:40:00,315.36,315.36,315.22,315.31,3492.0,261.4942,261.4942,261.3781,261.4528,3492.0
2018-08-08 13:45:00,315.34,315.39,315.29,315.36,3154.0,261.4776,261.5191,261.4362,261.4942,3154.0
2018-08-08 13:50:00,315.36,315.36,315.13,315.23,1802.0,261.4942,261.4942,261.3035,261.3864,1802.0
2018-08-08 13:55:00,315.28,315.36,315.19,315.36,1200.0,261.4279,261.4942,261.3533,261.4942,1200.0
2018-08-08 14:00:00,315.35,315.35,315.23,315.24,1344.0,261.4859,261.4859,261.3864,261.3947,1344.0
2018-08-08 14:05:00,315.27,315.38,315.18,315.33,4052.0,261.4196,261.5108,261.345,261.4693,4052.0
2018-08-08 14:10:00,315.27,315.27,315.06,315.2,4445.0,261.4196,261.4196,261.2455,261.3615,4445.0
2018-08-08 14:15:00,315.2,315.29,315.1,315.22,3185.0,261.3615,261.4362,261.2786,261.3781,3185.0
2018-08-08 14:20:00,315.28,315.28,315.11,315.11,5600.0,261.4279,261.4279,261.2869,261.2869,5600.0
2018-08-08 14:25:00,315.18,315.19,315.05,315.06,2800.0,261.345,261.3533,261.2372,261.2455,2800.0
2018-08-08 14:30:00,315.06,315.18,315.06,315.13,14266.0,261.2455,261.345,261.2455,261.3035,14266.0
2018-08-08 14:35:00,315.12,315.38,315.11,315.34,7173.0,261.2952,261.5108,261.2869,261.4776,7173.0
2018-08-08 14:40:00,315.33,315.66,315.32,315.56,6405.0,261.4693,261.743,261.461,261.6601,6405.0
2018-08-08 14:45:00,315.56,315.56,315.13,315.53,7384.0,261.6601,261.6601,261.3035,261.6352,7384.0
2018-08-08 14:50:00,315.5,315.5,315.28,315.35,7800.0,261.6103,261.6103,261.4279,261.4859,7800.0
2018-08-08 14:55:00,315.31,315.32,314.99,315.23,7341.0,261.4528,261.461,261.1874,261.3864,7341.0
2018-08-08 15:00:00,315.23,315.31,315.16,315.25,6311.0,261.3864,261.4528,261.3284,261.403,6311.0
2018-08-08 15:05:00,315.26,315.39,315.12,315.13,7109.0,261.4113,261.5191,261.2952,261.3035,7109.0
2018-08-08 15:10:00,315.23,315.35,315.16,315.3,7801.0,261.3864,261.4859,261.3284,261.4445,7801.0
2018-08-08 15:15:00,315.39,315.54,315.32,315.43,9704.0,261.5191,261.6435,261.461,261.5523,9704.0
2018-08-08 15:20:00,315.44,315.5,315.32,315.5,6498.0,261.5605,261.6103,261.461,261.6103,6498.0
2018-08-08 15:25:00,315.47,315.53,315.42,315.53,2219.0,261.5854,261.6352,261.544,261.6352,2219.0
2018-08-08 15:30:00,315.53,315.58,315.31,315.35,9231.0,261.6352,261.6766,261.4528,261.4859,9231.0
2018-08-08 15:35:00,315.38,315.5,315.36,315.5,4358.0,261.5108,261.6103,261.4942,261.6103,4358.0
2018-08-08 15:40:00,315.49,315.51,315.13,315.36,13051.0,261.602,261.6186,261.3035,261.4942,13051.0
2018-08-08 15:45:00,315.43,315.48,315.15,315.18,15380.0,261.5523,261.5937,261.3201,261.345,15380.0
2018-08-08 15:50:00,315.19,315.25,315.17,315.23,15025.0,261.3533,261.403,261.3367,261.3864,15025.0
2018-08-08 15:55:00,315.25,315.45,315.25,315.33,48839.0,261.403,261.5688,261.403,261.4693,48839.0
2018-08-09 09:30:00,314.79,315.73,314.36,314.64,32459.0,261.0216,261.801,260.665,260.8972,32459.0
2018-08-09 09:35:00,314.67,315.24,314.41,314.57,10799.0,260.9221,261.3947,260.7065,260.8392,10799.0
2018-08-09 09:40:00,314.74,315.09,314.64,315.06,4859.0,260.9801,261.2703,260.8972,261.2455,4859.0
2018-08-09 09:45:00,315.19,315.4,314.94,315.4,8826.0,261.3533,261.5274,261.146,261.5274,8826.0
2018-08-09 09:50:00,315.21,315.53,315.19,315.24,16125.0,261.3698,261.6352,261.3533,261.3947,16125.0
2018-08-09 09:55:00,315.29,315.46,314.97,315.1,10555.0,261.4362,261.5771,261.1708,261.2786,10555.0
2018-08-09 10:00:00,315.19,315.91,315.11,315.87,11969.0,261.3533,261.9503,261.2869,261.9171,11969.0
2018-08-09 10:05:00,315.82,316.31,315.44,315.71,16948.0,261.8756,262.2819,261.5605,261.7844,16948.0
2018-08-09 10:10:00,315.64,316.51,315.54,316.36,9362.0,261.7264,262.4478,261.6435,262.3234,9362.0
2018-08-09 10:15:00,316.31,316.41,316.01,316.09,4849.0,262.2819,262.3649,262.0332,262.0995,4849.0
2018-08-09 10:20:00,316.12,316.12,315.56,315.57,8558.0,262.1244,262.1244,261.6601,261.6683,8558.0
2018-08-09 10:25:00,315.75,315.8,314.81,315.11,18189.0,261.8176,261.8591,261.0382,261.2869,18189.0
2018-08-09 10:30:00,315.13,315.23,314.56,314.61,5028.0,261.3035,261.3864,260.8309,260.8723,5028.0
2018-08-09 10:35:00,314.58,315.1,314.58,315.1,4433.0,260.8474,261.2786,260.8474,261.2786,4433.0
2018-08-09 10:40:00,315.09,315.22,314.96,315.13,5555.0,261.2703,261.3781,261.1625,261.3035,5555.0
2018-08-09 10:45:00,315.2,315.2,314.44,314.45,7036.0,261.3615,261.3615,260.7314,260.7396,7036.0
2018-08-09 10:50:00,314.41,314.57,314.0,314.57,6641.0,260.7065,260.8392,260.3665,260.8392,6641.0
2018-08-09 10:55:00,314.59,314.79,314.3,314.49,11498.0,260.8557,261.0216,260.6153,260.7728,11498.0
2018-08-09 11:00:00,314.42,314.66,314.31,314.39,10621.0,260.7148,260.9138,260.6236,260.6899,10621.0
2018-08-09 11:05:00,314.46,314.53,314.17,314.2,5245.0,260.7479,260.806,260.5075,260.5324,5245.0
2018-08-09 11:10:00,314.11,314.23,314.08,314.23,2472.0,260.4577,260.5572,260.4328,260.5572,2472.0
2018-08-09 11:15:00,314.16,314.16,313.61,313.73,12998.0,260.4992,260.4992,260.0431,260.1426,12998.0
2018-08-09 11:20:00,313.88,313.99,313.62,313.73,11244.0,260.267,260.3582,260.0514,260.1426,11244.0
2018-08-09 11:25:00,313.63,313.85,313.53,313.85,4924.0,260.0597,260.2421,259.9768,260.2421,4924.0
2018-08-09 11:30:00,313.84,313.92,313.64,313.79,5238.0,260.2338,260.3002,260.068,260.1924,5238.0
2018-08-09 11:35:00,313.7,313.7,313.25,313.54,10811.0,260.1178,260.1178,259.7446,259.9851,10811.0
2018-08-09 11:40:00,313.48,313.54,313.13,313.3,9267.0,259.9353,259.9851,259.6451,259.7861,9267.0
2018-08-09 11:45:00,313.25,313.35,312.67,312.67,12968.0,259.7446,259.8275,259.2637,259.2637,12968.0
2018-08-09 11:50:00,312.69,312.98,312.68,312.85,7725.0,259.2803,259.5207,259.272,259.4129,7725.0
2018-08-09 11:55:00,312.93,313.09,312.82,313.0,10101.0,259.4793,259.6119,259.3881,259.5373,10101.0
2018-08-09 12:00:00,313.09,313.47,313.03,313.47,6687.0,259.6119,259.927,259.5622,259.927,6687.0
2018-08-09 12:05:00,313.54,314.08,313.54,313.91,11164.0,259.9851,260.4328,259.9851,260.2919,11164.0
2018-08-09 12:10:00,313.87,313.96,313.62,313.96,8257.0,260.2587,260.3333,260.0514,260.3333,8257.0
2018-08-09 12:15:00,314.11,314.16,313.88,314.16,6310.0,260.4577,260.4992,260.267,260.4992,6310.0
2018-08-09 12:20:00,314.11,314.34,314.02,314.09,7480.0,260.4577,260.6484,260.3831,260.4411,7480.0
2018-08-09 12:25:00,314.2,314.38,314.19,314.36,6003.0,260.5324,260.6816,260.5241,260.665,6003.0
2018-08-09 12:30:00,314.38,314.56,314.36,314.56,5243.0,260.6816,260.8309,260.665,260.8309,5243.0
2018-08-09 12:35:00,314.55,315.07,314.41,315.03,9671.0,260.8226,261.2537,260.7065,261.2206,9671.0
2018-08-09 12:40:00,314.98,315.23,314.88,314.94,5816.0,261.1791,261.3864,261.0962,261.146,5816.0
2018-08-09 12:45:00,314.99,315.34,314.91,315.3,5950.0,261.1874,261.4776,261.1211,261.4445,5950.0
2018-08-09 12:50:00,315.36,315.42,315.05,315.41,4100.0,261.4942,261.544,261.2372,261.5357,4100.0
2018-08-09 12:55:00,315.39,315.64,315.35,315.53,6515.0,261.5191,261.7264,261.4859,261.6352,6515.0
2018-08-09 13:00:00,315.61,315.75,315.45,315.71,6763.0,261.7015,261.8176,261.5688,261.7844,6763.0
2018-08-09 13:05:00,315.67,316.01,315.64,315.93,10613.0,261.7513,262.0332,261.7264,261.9669,10613.0
2018-08-09 13:10:00,316.02,316.02,315.6,315.6,5242.0,262.0415,262.0415,261.6932,261.6932,5242.0
2018-08-09 13:15:00,315.56,315.99,315.56,315.63,7568.0,261.6601,262.0166,261.6601,261.7181,7568.0
2018-08-09 13:20:00,315.77,315.96,315.62,315.88,5656.0,261.8342,261.9917,261.7098,261.9254,5656.0
2018-08-09 13:25:00,315.91,315.94,315.7,315.86,6103.0,261.9503,261.9751,261.7761,261.9088,6103.0
2018-08-09 13:30:00,315.93,315.98,315.77,315.98,3815.0,261.9669,262.0083,261.8342,262.0083,3815.0
2018-08-09 13:35:00,315.94,316.07,315.81,315.89,14484.0,261.9751,262.0829,261.8674,261.9337,14484.0
2018-08-09 13:40:00,315.88,316.08,315.84,315.98,6334.0,261.9254,262.0912,261.8922,262.0083,6334.0
2018-08-09 13:45:00,316.0,316.05,315.91,316.04,10512.0,262.0249,262.0664,261.9503,262.0581,10512.0
2018-08-09 13:50:00,315.94,316.04,315.67,315.95,13168.0,261.9751,262.0581,261.7513,261.9834,13168.0
2018-08-09 13:55:00,315.96,316.08,315.85,315.87,8070.0,261.9917,262.0912,261.9005,261.9171,8070.0
2018-08-09 14:00:00,315.94,316.09,315.89,315.96,5030.0,261.9751,262.0995,261.9337,261.9917,5030.0
2018-08-09 14:05:00,316.05,316.05,315.67,315.67,20086.0,262.0664,262.0664,261.7513,261.7513,20086.0
2018-08-09 14:10:00,315.79,315.94,315.68,315.76,7376.0,261.8508,261.9751,261.7596,261.8259,7376.0
2018-08-09 14:15:00,315.75,315.98,315.61,315.72,7621.0,261.8176,262.0083,261.7015,261.7927,7621.0
2018-08-09 14:20:00,315.85,316.02,315.85,316.01,13682.0,261.9005,262.0415,261.9005,262.0332,13682.0
2018-08-09 14:25:00,316.07,316.07,315.95,315.99,3993.0,262.0829,262.0829,261.9834,262.0166,3993.0
2018-08-09 14:30:00,315.99,316.0,315.9,315.99,4117.0,262.0166,262.0249,261.942,262.0166,4117.0
2018-08-09 14:35:00,316.0,316.05,315.9,315.95,7634.0,262.0249,262.0664,261.942,261.9834,7634.0
2018-08-09 14:40:00,316.0,316.03,315.85,316.01,2317.0,262.0249,262.0498,261.9005,262.0332,2317.0
2018-08-09 14:45:00,316.0,316.04,315.91,315.96,2951.0,262.0249,262.0581,261.9503,261.9917,2951.0
2018-08-09 14:50:00,315.93,316.05,315.85,315.93,1425.0,261.9669,262.0664,261.9005,261.9669,1425.0
2018-08-09 14:55:00,315.88,315.88,315.73,315.88,2205.0,261.9254,261.9254,261.801,261.9254,2205.0
2018-08-09 15:00:00,315.82,315.83,315.7,315.7,4456.0,261.8756,261.8839,261.7761,261.7761,4456.0
2018-08-09 15:05:00,315.78,315.84,315.59,315.59,2566.0,261.8425,261.8922,261.6849,261.6849,2566.0
2018-08-09 15:10:00,315.66,316.0,315.63,316.0,6211.0,261.743,262.0249,261.7181,262.0249,6211.0
2018-08-09 15:15:00,315.99,316.02,315.91,315.92,5036.0,262.0166,262.0415,261.9503,261.9586,5036.0
2018-08-09 15:20:00,315.96,316.0,315.7,315.73,6101.0,261.9917,262.0249,261.7761,261.801,6101.0
2018-08-09 15:25:00,315.82,315.9,315.78,315.84,4428.0,261.8756,261.942,261.8425,261.8922,4428.0
2018-08-09 15:30:00,315.8,316.0,315.79,315.98,13458.0,261.8591,262.0249,261.8508,262.0083,13458.0
2018-08-09 15:35:00,316.01,316.05,315.9,315.91,26675.0,262.0332,262.0664,261.942,261.9503,26675.0
2018-08-09 15:40:00,315.99,316.03,315.86,315.98,21626.0,262.0166,262.0498,261.9088,262.0083,21626.0
2018-08-09 15:45:00,315.97,315.99,315.16,315.2,11013.0,262.0,262.0166,261.3284,261.3615,11013.0
2018-08-09 15:50:00,315.22,315.45,315.14,315.37,18152.0,261.3781,261.5688,261.3118,261.5025,18152.0
2018-08-09 15:55:00,315.44,315.88,315.36,315.69,44369.0,261.5605,261.9254,261.4942,261.7678,44369.0
2018-08-10 09:30:00,314.9,314.9,311.64,312.02,45406.0,261.1128,261.1128,258.4096,258.7247,45406.0
2018-08-10 09:35:00,312.19,312.82,311.39,312.17,20886.0,258.8657,259.3881,258.2023,258.8491,20886.0
2018-08-10 09:40:00,312.41,313.57,312.17,313.19,28214.0,259.0481,260.01,258.8491,259.6949,28214.0
2018-08-10 09:45:00,313.16,313.72,313.15,313.59,19635.0,259.67,260.1343,259.6617,260.0265,19635.0
2018-08-10 09:50:00,313.54,313.87,312.99,313.34,17817.0,259.9851,260.2587,259.529,259.8192,17817.0
2018-08-10 09:55:00,313.62,313.94,313.08,313.08,11790.0,260.0514,260.3168,259.6037,259.6037,11790.0
2018-08-10 10:00:00,312.81,313.09,312.55,313.09,12706.0,259.3798,259.6119,259.1642,259.6119,12706.0
2018-08-10 10:05:00,313.17,313.21,312.67,312.92,7948.0,259.6783,259.7115,259.2637,259.471,7948.0
2018-08-10 10:10:00,312.91,313.28,312.74,313.11,13047.0,259.4627,259.7695,259.3217,259.6285,13047.0
2018-08-10 10:15:00,313.19,313.55,313.05,313.55,6125.0,259.6949,259.9934,259.5788,259.9934,6125.0
2018-08-10 10:20:00,313.53,313.53,313.2,313.45,5802.0,259.9768,259.9768,259.7032,259.9105,5802.0
2018-08-10 10:25:00,313.33,313.33,312.35,312.45,7927.0,259.811,259.811,258.9983,259.0813,7927.0
2018-08-10 10:30:00,312.41,313.25,312.41,313.25,11584.0,259.0481,259.7446,259.0481,259.7446,11584.0
2018-08-10 10:35:00,313.25,313.26,312.68,312.7,6424.0,259.7446,259.7529,259.272,259.2886,6424.0
2018-08-10 10:40:00,312.69,312.9,312.61,312.62,9075.0,259.2803,259.4544,259.2139,259.2222,9075.0
2018-08-10 10:45:00,312.48,313.04,312.27,312.91,6552.0,259.1061,259.5705,258.932,259.4627,6552.0
2018-08-10 10:50:00,312.9,312.96,312.55,312.88,10497.0,259.4544,259.5042,259.1642,259.4378,10497.0
2018-08-10 10:55:00,313.01,313.3,312.83,312.94,5120.0,259.5456,259.7861,259.3964,259.4876,5120.0
2018-08-10 11:00:00,312.99,313.44,312.83,313.43,7765.0,259.529,259.9022,259.3964,259.8939,7765.0
2018-08-10 11:05:00,313.5,313.61,312.97,313.05,12541.0,259.9519,260.0431,259.5124,259.5788,12541.0
2018-08-10 11:10:00,313.1,313.25,312.73,313.0,12642.0,259.6202,259.7446,259.3134,259.5373,12642.0
2018-08-10 11:15:00,313.04,313.3,312.98,313.0,4212.0,259.5705,259.7861,259.5207,259.5373,4212.0
2018-08-10 11:20:00,313.03,313.41,313.03,313.41,7523.0,259.5622,259.8773,259.5622,259.8773,7523.0
2018-08-10 11:25:00,313.44,313.52,313.16,313.43,10628.0,259.9022,259.9685,259.67,259.8939,10628.0
2018-08-10 11:30:00,313.4,313.71,313.26,313.66,11217.0,259.869,260.126,259.7529,260.0846,11217.0
2018-08-10 11:35:00,313.69,313.84,313.61,313.62,2842.0,260.1095,260.2338,260.0431,260.0514,2842.0
2018-08-10 11:40:00,313.63,313.75,313.35,313.75,6351.0,260.0597,260.1592,259.8275,260.1592,6351.0
2018-08-10 11:45:00,313.71,314.11,313.55,314.06,5562.0,260.126,260.4577,259.9934,260.4163,5562.0
2018-08-10 11:50:00,314.06,314.29,313.97,314.21,12888.0,260.4163,260.607,260.3416,260.5406,12888.0
2018-08-10 11:55:00,314.27,314.83,314.02,314.19,16813.0,260.5904,261.0547,260.3831,260.5241,16813.0
2018-08-10 12:00:00,314.14,314.14,313.51,313.66,6260.0,260.4826,260.4826,259.9602,260.0846,6260.0
2018-08-10 12:05:00,313.72,314.09,313.53,314.09,6563.0,260.1343,260.4411,259.9768,260.4411,6563.0
2018-08-10 12:10:00,314.06,314.12,313.41,313.51,7659.0,260.4163,260.466,259.8773,259.9602,7659.0
2018-08-10 12:15:00,313.67,313.67,313.67,313.67,100.0,260.0929,260.0929,260.0929,260.0929,100.0
2018-08-10 12:20:00,313.61,313.74,313.52,313.74,8767.0,260.0431,260.1509,259.9685,260.1509,8767.0
2018-08-10 12:25:00,313.66,313.75,313.57,313.57,5214.0,260.0846,260.1592,260.01,260.01,5214.0
2018-08-10 12:30:00,313.58,314.01,313.58,313.88,6949.0,260.0183,260.3748,260.0183,260.267,6949.0
2018-08-10 12:35:00,314.0,314.0,313.63,313.63,4100.0,260.3665,260.3665,260.0597,260.0597,4100.0
2018-08-10 12:40:00,313.56,313.65,313.5,313.54,3724.0,260.0017,260.0763,259.9519,259.9851,3724.0
2018-08-10 12:45:00,313.57,313.76,313.45,313.76,4052.0,260.01,260.1675,259.9105,260.1675,4052.0
2018-08-10 12:50:00,313.81,313.81,313.43,313.58,5600.0,260.209,260.209,259.8939,260.0183,5600.0
2018-08-10 12:55:00,313.63,313.66,313.35,313.35,3340.0,260.0597,260.0846,259.8275,259.8275,3340.0
2018-08-10 13:00:00,313.41,313.6,313.13,313.58,5449.0,259.8773,260.0348,259.6451,260.0183,5449.0
2018-08-10 13:05:00,313.55,314.22,313.43,314.16,5320.0,259.9934,260.5489,259.8939,260.4992,5320.0
2018-08-10 13:10:00,314.23,314.58,314.19,314.49,7007.0,260.5572,260.8474,260.5241,260.7728,7007.0
2018-08-10 13:15:00,314.42,314.57,313.87,313.88,9957.0,260.7148,260.8392,260.2587,260.267,9957.0
2018-08-10 13:20:00,314.04,314.23,314.02,314.14,3059.0,260.3997,260.5572,260.3831,260.4826,3059.0
2018-08-10 13:25:00,314.15,314.15,313.8,313.85,7638.0,260.4909,260.4909,260.2007,260.2421,7638.0
2018-08-10 13:30:00,313.86,313.99,313.6,313.69,10233.0,260.2504,260.3582,260.0348,260.1095,10233.0
2018-08-10 13:35:00,313.65,313.81,313.36,313.51,7827.0,260.0763,260.209,259.8358,259.9602,7827.0
2018-08-10 13:40:00,313.5,313.62,312.88,312.88,8941.0,259.9519,260.0514,259.4378,259.4378,8941.0
2018-08-10 13:45:00,312.95,313.27,312.9,313.27,6621.0,259.4959,259.7612,259.4544,259.7612,6621.0
2018-08-10 13:50:00,313.29,313.57,313.29,313.4,3476.0,259.7778,260.01,259.7778,259.869,3476.0
2018-08-10 13:55:00,313.46,313.47,313.19,313.25,6269.0,259.9187,259.927,259.6949,259.7446,6269.0
2018-08-10 14:00:00,313.3,313.53,313.19,313.53,5104.0,259.7861,259.9768,259.6949,259.9768,5104.0
2018-08-10 14:05:00,313.57,313.92,313.53,313.82,8626.0,260.01,260.3002,259.9768,260.2173,8626.0
2018-08-10 14:10:00,313.84,313.9,313.7,313.78,14978.0,260.2338,260.2836,260.1178,260.1841,14978.0
2018-08-10 14:15:00,313.88,313.92,313.64,313.71,10246.0,260.267,260.3002,260.068,260.126,10246.0
2018-08-10 14:20:00,313.75,313.75,313.28,313.39,4415.0,260.1592,260.1592,259.7695,259.8607,4415.0
2018-08-10 14:25:00,313.4,313.44,312.95,313.11,6032.0,259.869,259.9022,259.4959,259.6285,6032.0
2018-08-10 14:30:00,313.18,313.3,313.05,313.27,4534.0,259.6866,259.7861,259.5788,259.7612,4534.0
2018-08-10 14:35:00,313.23,313.31,313.22,313.22,3432.0,259.728,259.7944,259.7197,259.7197,3432.0
2018-08-10 14:40:00,313.21,313.24,313.03,313.24,3393.0,259.7115,259.7363,259.5622,259.7363,3393.0
2018-08-10 14:45:00,313.24,313.31,313.14,313.31,3920.0,259.7363,259.7944,259.6534,259.7944,3920.0
2018-08-10 14:50:00,313.33,313.42,313.26,313.31,4057.0,259.811,259.8856,259.7529,259.7944,4057.0
2018-08-10 14:55:00,313.35,313.45,313.3,313.37,4569.0,259.8275,259.9105,259.7861,259.8441,4569.0
2018-08-10 15:00:00,313.31,313.37,312.91,313.08,3879.0,259.7944,259.8441,259.4627,259.6037,3879.0
2018-08-10 15:05:00,313.04,313.19,313.01,313.1,4352.0,259.5705,259.6949,259.5456,259.6202,4352.0
2018-08-10 15:10:00,313.13,313.3,313.03,313.16,4069.0,259.6451,259.7861,259.5622,259.67,4069.0
2018-08-10 15:15:00,313.16,313.76,313.16,313.68,2364.0,259.67,260.1675,259.67,260.1012,2364.0
2018-08-10 15:20:00,313.7,313.97,313.7,313.97,17242.0,260.1178,260.3416,260.1178,260.3416,17242.0
2018-08-10 15:25:00,314.03,314.22,313.77,314.0,8934.0,260.3914,260.5489,260.1758,260.3665,8934.0
2018-08-10 15:30:00,314.0,314.0,313.58,313.67,7860.0,260.3665,260.3665,260.0183,260.0929,7860.0
2018-08-10 15:35:00,313.63,313.66,313.3,313.53,9975.0,260.0597,260.0846,259.7861,259.9768,9975.0
2018-08-10 15:40:00,313.47,313.54,313.15,313.25,7812.0,259.927,259.9851,259.6617,259.7446,7812.0
2018-08-10 15:45:00,313.27,313.48,313.09,313.09,21098.0,259.7612,259.9353,259.6119,259.6119,21098.0
2018-08-10 15:50:00,313.08,313.21,313.01,313.11,17400.0,259.6037,259.7115,259.5456,259.6285,17400.0
2018-08-10 15:55:00,313.09,313.25,313.03,313.12,40592.0,259.6119,259.7446,259.5622,259.6368,40592.0
2018-08-13 09:30:00,312.51,314.76,312.01,314.57,22123.0,259.131,260.9967,258.7164,260.8392,22123.0
2018-08-13 09:35:00,314.7,314.72,312.89,313.14,10729.0,260.9469,260.9635,259.4461,259.6534,10729.0
2018-08-13 09:40:00,313.27,314.44,313.26,314.41,6574.0,259.7612,260.7314,259.7529,260.7065,6574.0
2018-08-13 09:45:00,314.34,314.99,314.16,314.27,12083.0,260.6484,261.1874,260.4992,260.5904,12083.0
2018-08-13 09:50:00,314.35,314.7,313.86,314.11,20181.0,260.6567,260.9469,260.2504,260.4577,20181.0
2018-08-13 09:55:00,314.05,314.56,313.81,314.46,3430.0,260.408,260.8309,260.209,260.7479,3430.0
2018-08-13 10:00:00,314.46,314.61,313.64,313.69,5542.0,260.7479,260.8723,260.068,260.1095,5542.0
2018-08-13 10:05:00,313.91,314.0,313.39,313.74,9380.0,260.2919,260.3665,259.8607,260.1509,9380.0
2018-08-13 10:10:00,313.89,314.17,313.69,314.17,8858.0,260.2753,260.5075,260.1095,260.5075,8858.0
2018-08-13 10:15:00,314.18,314.24,313.75,313.75,5682.0,260.5158,260.5655,260.1592,260.1592,5682.0
2018-08-13 10:20:00,313.84,314.22,313.84,314.22,5181.0,260.2338,260.5489,260.2338,260.5489,5181.0
2018-08-13 10:25:00,314.3,314.36,313.67,313.68,6200.0,260.6153,260.665,260.0929,260.1012,6200.0
2018-08-13 10:30:00,313.51,313.51,313.04,313.04,4646.0,259.9602,259.9602,259.5705,259.5705,4646.0
2018-08-13 10:35:00,313.04,313.72,312.9,313.71,6245.0,259.5705,260.1343,259.4544,260.126,6245.0
2018-08-13 10:40:00,313.79,313.81,313.28,313.28,7894.0,260.1924,260.209,259.7695,259.7695,7894.0
2018-08-13 10:45:00,313.14,313.62,313.14,313.57,4877.0,259.6534,260.0514,259.6534,260.01,4877.0
2018-08-13 10:50:00,313.55,313.55,313.17,313.17,4849.0,259.9934,259.9934,259.6783,259.6783,4849.0
2018-08-13 10:55:00,313.19,313.2,312.79,312.96,4005.0,259.6949,259.7032,259.3632,259.5042,4005.0
2018-08-13 11:00:00,313.0,313.53,312.96,313.19,3839.0,259.5373,259.9768,259.5042,259.6949,3839.0
2018-08-13 11:05:00,313.2,313.2,312.72,312.91,7065.0,259.7032,259.7032,259.3051,259.4627,7065.0
2018-08-13 11:10:00,312.93,312.93,312.52,312.81,4768.0,259.4793,259.4793,259.1393,259.3798,4768.0
2018-08-13 11:15:00,312.82,312.84,312.28,312.28,3194.0,259.3881,259.4046,258.9403,258.9403,3194.0
2018-08-13 11:20:00,312.34,312.4,312.07,312.12,4343.0,258.9901,259.0398,258.7662,258.8076,4343.0
2018-08-13 11:25:00,312.05,312.77,312.0,312.61,5638.0,258.7496,259.3466,258.7081,259.2139,5638.0
2018-08-13 11:30:00,312.61,312.71,312.4,312.59,4663.0,259.2139,259.2969,259.0398,259.1974,4663.0
2018-08-13 11:35:00,312.57,313.0,312.57,313.0,1605.0,259.1808,259.5373,259.1808,259.5373,1605.0
2018-08-13 11:40:00,313.02,313.2,312.78,313.2,2860.0,259.5539,259.7032,259.3549,259.7032,2860.0
2018-08-13 11:45:00,313.25,313.33,312.92,312.96,7125.0,259.7446,259.811,259.471,259.5042,7125.0
2018-08-13 11:50:00,312.98,313.18,312.62,312.62,3625.0,259.5207,259.6866,259.2222,259.2222,3625.0
2018-08-13 11:55:00,312.62,313.09,312.56,312.88,3669.0,259.2222,259.6119,259.1725,259.4378,3669.0
2018-08-13 12:00:00,312.7,313.0,312.6,313.0,3858.0,259.2886,259.5373,259.2056,259.5373,3858.0
2018-08-13 12:05:00,312.88,312.98,312.78,312.88,3762.0,259.4378,259.5207,259.3549,259.4378,3762.0
2018-08-13 12:10:00,312.96,313.01,312.87,313.0,3529.0,259.5042,259.5456,259.4295,259.5373,3529.0
2018-08-13 12:15:00,313.1,313.1,312.9,312.9,1876.0,259.6202,259.6202,259.4544,259.4544,1876.0
2018-08-13 12:20:00,312.83,313.0,312.7,312.74,4604.0,259.3964,259.5373,259.2886,259.3217,4604.0
2018-08-13 12:25:00,312.66,312.66,312.35,312.52,2997.0,259.2554,259.2554,258.9983,259.1393,2997.0
2018-08-13 12:30:00,312.61,312.61,312.23,312.31,2688.0,259.2139,259.2139,258.8988,258.9652,2688.0
2018-08-13 12:35:00,312.28,312.69,312.27,312.59,6302.0,258.9403,259.2803,258.932,259.1974,6302.0
2018-08-13 12:40:00,312.55,312.97,312.51,312.93,4922.0,259.1642,259.5124,259.131,259.4793,4922.0
2018-08-13 12:45:00,313.03,313.04,312.83,312.99,4158.0,259.5622,259.5705,259.3964,259.529,4158.0
2018-08-13 12:50:00,313.07,313.18,312.87,313.01,3287.0,259.5954,259.6866,259.4295,259.5456,3287.0
2018-08-13 12:55:00,313.08,313.13,312.94,313.0,1900.0,259.6037,259.6451,259.4876,259.5373,1900.0
2018-08-13 13:00:00,312.92,312.92,312.65,312.78,3025.0,259.471,259.471,259.2471,259.3549,3025.0
2018-08-13 13:05:00,312.74,312.89,312.66,312.88,2100.0,259.3217,259.4461,259.2554,259.4378,2100.0
2018-08-13 13:10:00,312.93,313.07,312.87,312.89,2900.0,259.4793,259.5954,259.4295,259.4461,2900.0
2018-08-13 13:15:00,312.93,313.51,312.93,313.5,5726.0,259.4793,259.9602,259.4793,259.9519,5726.0
2018-08-13 13:20:00,313.6,313.92,313.42,313.92,4798.0,260.0348,260.3002,259.8856,260.3002,4798.0
2018-08-13 13:25:00,313.8,314.09,313.73,313.99,3895.0,260.2007,260.4411,260.1426,260.3582,3895.0
2018-08-13 13:30:00,313.99,314.52,313.99,314.44,15860.0,260.3582,260.7977,260.3582,260.7314,15860.0
2018-08-13 13:35:00,314.4,314.46,314.36,314.46,1033.0,260.6982,260.7479,260.665,260.7479,1033.0
2018-08-13 13:40:00,314.38,314.61,314.38,314.61,3228.0,260.6816,260.8723,260.6816,260.8723,3228.0
2018-08-13 13:45:00,314.61,314.62,314.49,314.53,2600.0,260.8723,260.8806,260.7728,260.806,2600.0
2018-08-13 13:50:00,314.5,314.78,314.49,314.75,3630.0,260.7811,261.0133,260.7728,260.9884,3630.0
2018-08-13 13:55:00,314.71,315.0,314.71,314.87,6320.0,260.9552,261.1957,260.9552,261.0879,6320.0
2018-08-13 14:00:00,314.89,315.2,314.73,315.2,10822.0,261.1045,261.3615,260.9718,261.3615,10822.0
2018-08-13 14:05:00,315.26,315.26,314.96,314.96,4344.0,261.4113,261.4113,261.1625,261.1625,4344.0
2018-08-13 14:10:00,314.94,315.18,314.94,314.97,4131.0,261.146,261.345,261.146,261.1708,4131.0
2018-08-13 14:15:00,315.01,315.01,314.69,314.69,2589.0,261.204,261.204,260.9387,260.9387,2589.0
2018-08-13 14:20:00,314.68,314.74,314.56,314.68,2549.0,260.9304,260.9801,260.8309,260.9304,2549.0
2018-08-13 14:25:00,314.84,315.02,314.84,314.85,2463.0,261.063,261.2123,261.063,261.0713,2463.0
2018-08-13 14:30:00,314.92,315.06,314.86,314.97,2167.0,261.1294,261.2455,261.0796,261.1708,2167.0
2018-08-13 14:35:00,315.06,315.08,314.77,314.77,2999.0,261.2455,261.262,261.005,261.005,2999.0
2018-08-13 14:40:00,314.82,315.01,314.82,314.9,2115.0,261.0465,261.204,261.0465,261.1128,2115.0
2018-08-13 14:45:00,314.94,314.95,314.67,314.77,2971.0,261.146,261.1542,260.9221,261.005,2971.0
2018-08-13 14:50:00,314.65,314.66,314.47,314.6,2567.0,260.9055,260.9138,260.7562,260.864,2567.0
2018-08-13 14:55:00,314.46,314.47,314.3,314.3,3810.0,260.7479,260.7562,260.6153,260.6153,3810.0
2018-08-13 15:00:00,314.26,314.26,314.02,314.02,2300.0,260.5821,260.5821,260.3831,260.3831,2300.0
2018-08-13 15:05:00,314.03,314.03,313.82,313.91,3493.0,260.3914,260.3914,260.2173,260.2919,3493.0
2018-08-13 15:10:00,313.85,314.17,313.78,314.16,3607.0,260.2421,260.5075,260.1841,260.4992,3607.0
2018-08-13 15:15:00,314.26,314.49,314.23,314.32,3993.0,260.5821,260.7728,260.5572,260.6319,3993.0
2018-08-13 15:20:00,314.3,314.3,314.02,314.17,4356.0,260.6153,260.6153,260.3831,260.5075,4356.0
2018-08-13 15:25:00,314.16,314.26,313.95,314.2,5019.0,260.4992,260.5821,260.3251,260.5324,5019.0
2018-08-13 15:30:00,314.03,314.08,313.81,313.83,5369.0,260.3914,260.4328,260.209,260.2255,5369.0
2018-08-13 15:35:00,313.86,314.25,313.86,314.12,4920.0,260.2504,260.5738,260.2504,260.466,4920.0
2018-08-13 15:40:00,314.12,314.23,313.79,314.1,6037.0,260.466,260.5572,260.1924,260.4494,6037.0
2018-08-13 15:45:00,314.04,314.07,313.71,313.93,9526.0,260.3997,260.4246,260.126,260.3085,9526.0
2018-08-13 15:50:00,313.81,313.91,313.61,313.68,10926.0,260.209,260.2919,260.0431,260.1012,10926.0
2018-08-13 15:55:00,313.69,313.79,313.56,313.64,40645.0,260.1095,260.1924,260.0017,260.068,40645.0
2018-08-14 09:30:00,314.89,316.55,314.63,316.36,33694.0,261.1045,262.481,260.8889,262.3234,33694.0
2018-08-14 09:35:00,316.24,317.71,316.04,316.76,23989.0,262.2239,263.4428,262.0581,262.6551,23989.0
2018-08-14 09:40:00,316.86,316.91,316.19,316.59,8721.0,262.738,262.7795,262.1824,262.5141,8721.0
2018-08-14 09:45:00,316.66,316.84,315.88,316.0,16418.0,262.5722,262.7214,261.9254,262.0249,16418.0
2018-08-14 09:50:00,316.0,316.72,315.84,316.71,14381.0,262.0249,262.6219,261.8922,262.6136,14381.0
2018-08-14 09:55:00,316.64,316.88,316.53,316.53,2394.0,262.5556,262.7546,262.4644,262.4644,2394.0
2018-08-14 10:00:00,316.76,316.76,315.21,315.21,5194.0,262.6551,262.6551,261.3698,261.3698,5194.0
2018-08-14 10:05:00,315.32,315.96,315.31,315.91,8074.0,261.461,261.9917,261.4528,261.9503,8074.0
2018-08-14 10:10:00,315.94,316.37,315.94,316.37,4092.0,261.9751,262.3317,261.9751,262.3317,4092.0
2018-08-14 10:15:00,316.41,317.33,316.07,317.33,16763.0,262.3649,263.1277,262.0829,263.1277,16763.0
2018-08-14 10:20:00,317.42,317.67,317.13,317.58,9731.0,263.2024,263.4096,262.9619,263.335,9731.0
2018-08-14 10:25:00,317.7,318.41,317.7,318.24,13221.0,263.4345,264.0233,263.4345,263.8823,13221.0
2018-08-14 10:30:00,318.19,318.31,316.97,317.0,8473.0,263.8408,263.9403,262.8292,262.8541,8473.0
2018-08-14 10:35:00,316.86,317.16,316.78,316.9,5172.0,262.738,262.9868,262.6717,262.7712,5172.0
2018-08-14 10:40:00,316.91,317.8,316.91,317.63,5843.0,262.7795,263.5174,262.7795,263.3765,5843.0
2018-08-14 10:45:00,317.74,317.98,317.47,317.89,6406.0,263.4677,263.6667,263.2438,263.5921,6406.0
2018-08-14 10:50:00,317.81,318.21,317.76,318.03,14710.0,263.5257,263.8574,263.4843,263.7082,14710.0
2018-08-14 10:55:00,317.98,318.14,317.68,317.68,4400.0,263.6667,263.7994,263.4179,263.4179,4400.0
2018-08-14 11:00:00,317.5,318.15,317.42,318.07,6256.0,263.2687,263.8077,263.2024,263.7413,6256.0
2018-08-14 11:05:00,318.17,318.24,317.93,318.1,8744.0,263.8242,263.8823,263.6252,263.7662,8744.0
2018-08-14 11:10:00,318.17,318.31,318.04,318.31,5958.0,263.8242,263.9403,263.7165,263.9403,5958.0
2018-08-14 11:15:00,318.38,318.42,318.03,318.16,8648.0,263.9984,264.0315,263.7082,263.816,8648.0
2018-08-14 11:20:00,318.19,318.39,318.0,318.07,5235.0,263.8408,264.0067,263.6833,263.7413,5235.0
2018-08-14 11:25:00,318.07,318.29,318.02,318.15,4887.0,263.7413,263.9237,263.6999,263.8077,4887.0
2018-08-14 11:30:00,318.18,318.21,317.81,318.08,3065.0,263.8325,263.8574,263.5257,263.7496,3065.0
2018-08-14 11:35:00,318.07,318.35,318.06,318.35,4567.0,263.7413,263.9735,263.733,263.9735,4567.0
2018-08-14 11:40:00,318.36,318.49,318.08,318.22,10228.0,263.9818,264.0896,263.7496,263.8657,10228.0
2018-08-14 11:45:00,318.21,318.8,317.96,318.74,13501.0,263.8574,264.3466,263.6501,264.2969,13501.0
2018-08-14 11:50:00,318.87,319.0,318.68,318.68,10498.0,264.4047,264.5125,264.2471,264.2471,10498.0
2018-08-14 11:55:00,318.67,318.77,318.21,318.7,5864.0,264.2388,264.3218,263.8574,264.2637,5864.0
2018-08-14 12:00:00,318.77,319.0,318.77,319.0,9207.0,264.3218,264.5125,264.3218,264.5125,9207.0
2018-08-14 12:05:00,318.97,319.04,318.47,318.91,15551.0,264.4876,264.5456,264.073,264.4378,15551.0
2018-08-14 12:10:00,318.99,319.84,318.89,319.65,10124.0,264.5042,265.209,264.4213,265.0515,10124.0
2018-08-14 12:15:00,319.73,320.22,319.34,319.34,17829.0,265.1178,265.5241,264.7944,264.7944,17829.0
2018-08-14 12:20:00,319.33,319.67,318.81,319.67,7220.0,264.7861,265.068,264.3549,265.068,7220.0
2018-08-14 12:25:00,319.63,319.64,319.41,319.49,4930.0,265.0349,265.0432,264.8524,264.9188,4930.0
2018-08-14 12:30:00,319.39,319.55,319.3,319.3,6599.0,264.8359,264.9685,264.7612,264.7612,6599.0
2018-08-14 12:35:00,319.32,319.44,319.28,319.44,4088.0,264.7778,264.8773,264.7447,264.8773,4088.0
2018-08-14 12:40:00,319.48,319.52,319.32,319.32,3200.0,264.9105,264.9437,264.7778,264.7778,3200.0
2018-08-14 12:45:00,319.32,319.35,318.95,318.96,10854.0,264.7778,264.8027,264.471,264.4793,10854.0
2018-08-14 12:50:00,319.04,319.05,318.82,318.85,3717.0,264.5456,264.5539,264.3632,264.3881,3717.0
2018-08-14 12:55:00,318.91,318.94,318.8,318.94,2771.0,264.4378,264.4627,264.3466,264.4627,2771.0
2018-08-14 13:00:00,318.93,319.04,318.84,318.88,4513.0,264.4544,264.5456,264.3798,264.413,4513.0
2018-08-14 13:05:00,318.88,318.95,318.79,318.9,4910.0,264.413,264.471,264.3383,264.4296,4910.0
2018-08-14 13:10:00,318.99,319.1,318.87,318.9,2240.0,264.5042,264.5954,264.4047,264.4296,2240.0
2018-08-14 13:15:00,318.96,318.96,318.83,318.92,3420.0,264.4793,264.4793,264.3715,264.4461,3420.0
2018-08-14 13:20:00,318.95,319.01,318.56,318.62,3716.0,264.471,264.5208,264.1476,264.1974,3716.0
2018-08-14 13:25:00,318.7,318.71,318.42,318.46,3219.0,264.2637,264.272,264.0315,264.0647,3219.0
2018-08-14 13:30:00,318.48,318.58,318.43,318.52,2400.0,264.0813,264.1642,264.0398,264.1145,2400.0
2018-08-14 13:35:00,318.48,318.56,318.3,318.3,2000.0,264.0813,264.1476,263.932,263.932,2000.0
2018-08-14 13:40:00,318.39,318.49,318.2,318.46,5227.0,264.0067,264.0896,263.8491,264.0647,5227.0
2018-08-14 13:45:00,318.49,318.72,318.45,318.61,3311.0,264.0896,264.2803,264.0564,264.1891,3311.0
2018-08-14 13:50:00,318.68,318.7,318.39,318.6,5685.0,264.2471,264.2637,264.0067,264.1808,5685.0
2018-08-14 13:55:00,318.59,319.11,318.57,319.11,3462.0,264.1725,264.6037,264.1559,264.6037,3462.0
2018-08-14 14:00:00,319.12,319.2,318.92,318.97,4112.0,264.612,264.6783,264.4461,264.4876,4112.0
2018-08-14 14:05:00,318.93,319.08,318.81,319.08,2931.0,264.4544,264.5788,264.3549,264.5788,2931.0
2018-08-14 14:10:00,319.16,319.35,319.1,319.34,4798.0,264.6451,264.8027,264.5954,264.7944,4798.0
2018-08-14 14:15:00,319.28,319.28,319.05,319.21,5104.0,264.7447,264.7447,264.5539,264.6866,5104.0
2018-08-14 14:20:00,319.19,319.26,319.05,319.06,6097.0,264.67,264.7281,264.5539,264.5622,6097.0
2018-08-14 14:25:00,318.96,319.02,318.74,318.87,4185.0,264.4793,264.5291,264.2969,264.4047,4185.0
2018-08-14 14:30:00,318.87,319.02,318.85,318.94,3075.0,264.4047,264.5291,264.3881,264.4627,3075.0
2018-08-14 14:35:00,318.95,319.27,318.95,319.26,5127.0,264.471,264.7364,264.471,264.7281,5127.0
2018-08-14 14:40:00,319.24,319.29,318.96,319.15,6254.0,264.7115,264.7529,264.4793,264.6369,6254.0
2018-08-14 14:45:00,319.12,319.18,319.06,319.17,4756.0,264.612,264.6617,264.5622,264.6534,4756.0
2018-08-14 14:50:00,319.18,319.43,319.13,319.32,4089.0,264.6617,264.869,264.6203,264.7778,4089.0
2018-08-14 14:55:00,319.26,319.44,319.26,319.32,6406.0,264.7281,264.8773,264.7281,264.7778,6406.0
2018-08-14 15:00:00,319.35,319.36,319.12,319.18,5154.0,264.8027,264.811,264.612,264.6617,5154.0
2018-08-14 15:05:00,319.17,319.17,318.96,318.97,8377.0,264.6534,264.6534,264.4793,264.4876,8377.0
2018-08-14 15:10:00,319.01,319.33,319.01,319.07,9667.0,264.5208,264.7861,264.5208,264.5705,9667.0
2018-08-14 15:15:00,319.08,319.08,318.69,318.69,3765.0,264.5788,264.5788,264.2554,264.2554,3765.0
2018-08-14 15:20:00,318.68,319.17,318.63,319.09,6113.0,264.2471,264.6534,264.2057,264.5871,6113.0
2018-08-14 15:25:00,319.04,319.07,318.77,318.82,9639.0,264.5456,264.5705,264.3218,264.3632,9639.0
2018-08-14 15:30:00,318.81,318.82,318.6,318.72,11545.0,264.3549,264.3632,264.1808,264.2803,11545.0
2018-08-14 15:35:00,318.69,318.9,318.49,318.71,8320.0,264.2554,264.4296,264.0896,264.272,8320.0
2018-08-14 15:40:00,318.7,318.7,318.14,318.23,11069.0,264.2637,264.2637,263.7994,263.874,11069.0
2018-08-14 15:45:00,318.29,318.36,318.19,318.27,11445.0,263.9237,263.9818,263.8408,263.9072,11445.0
2018-08-14 15:50:00,318.34,318.68,318.22,318.64,10235.0,263.9652,264.2471,263.8657,264.214,10235.0
2018-08-14 15:55:00,318.67,318.77,318.54,318.6,51593.0,264.2388,264.3218,264.131,264.1808,51593.0
2018-08-15 09:30:00,317.95,318.43,317.1,317.49,30106.0,263.6418,264.0398,262.937,263.2604,30106.0
2018-08-15 09:35:00,317.19,318.23,316.83,317.08,16556.0,263.0116,263.874,262.7131,262.9204,16556.0
2018-08-15 09:40:00,317.15,317.34,316.35,316.47,6659.0,262.9785,263.136,262.3151,262.4146,6659.0
2018-08-15 09:45:00,316.49,316.53,315.5,315.69,10099.0,262.4312,262.4644,261.6103,261.7678,10099.0
2018-08-15 09:50:00,315.58,315.85,315.33,315.42,6272.0,261.6766,261.9005,261.4693,261.544,6272.0
2018-08-15 09:55:00,315.51,315.98,315.51,315.94,8150.0,261.6186,262.0083,261.6186,261.9751,8150.0
2018-08-15 10:00:00,315.75,315.93,315.0,315.17,9230.0,261.8176,261.9669,261.1957,261.3367,9230.0
2018-08-15 10:05:00,315.14,315.24,314.44,314.44,9014.0,261.3118,261.3947,260.7314,260.7314,9014.0
2018-08-15 10:10:00,314.47,315.26,314.44,314.95,10367.0,260.7562,261.4113,260.7314,261.1542,10367.0
2018-08-15 10:15:00,314.87,315.73,314.65,315.73,7337.0,261.0879,261.801,260.9055,261.801,7337.0
2018-08-15 10:20:00,315.65,315.67,315.22,315.5,4654.0,261.7347,261.7513,261.3781,261.6103,4654.0
2018-08-15 10:25:00,315.45,315.62,315.31,315.62,6272.0,261.5688,261.7098,261.4528,261.7098,6272.0
2018-08-15 10:30:00,315.5,315.68,315.19,315.19,6312.0,261.6103,261.7596,261.3533,261.3533,6312.0
2018-08-15 10:35:00,315.26,315.34,314.99,315.34,21490.0,261.4113,261.4776,261.1874,261.4776,21490.0
2018-08-15 10:40:00,315.24,315.77,315.17,315.58,11780.0,261.3947,261.8342,261.3367,261.6766,11780.0
2018-08-15 10:45:00,315.56,315.67,315.39,315.65,5685.0,261.6601,261.7513,261.5191,261.7347,5685.0
2018-08-15 10:50:00,315.64,315.64,315.33,315.41,7965.0,261.7264,261.7264,261.4693,261.5357,7965.0
2018-08-15 10:55:00,315.37,315.6,315.13,315.59,13175.0,261.5025,261.6932,261.3035,261.6849,13175.0
2018-08-15 11:00:00,315.56,315.84,315.44,315.63,12178.0,261.6601,261.8922,261.5605,261.7181,12178.0
2018-08-15 11:05:00,315.62,315.97,315.25,315.97,7650.0,261.7098,262.0,261.403,262.0,7650.0
2018-08-15 11:10:00,315.98,316.66,315.98,316.43,9694.0,262.0083,262.5722,262.0083,262.3815,9694.0
2018-08-15 11:15:00,316.51,316.68,316.4,316.56,10447.0,262.4478,262.5887,262.3566,262.4892,10447.0
2018-08-15 11:20:00,316.62,316.97,316.55,316.94,13987.0,262.539,262.8292,262.481,262.8043,13987.0
2018-08-15 11:25:00,316.88,317.38,316.88,317.22,25569.0,262.7546,263.1692,262.7546,263.0365,25569.0
2018-08-15 11:30:00,317.39,317.46,317.06,317.42,11039.0,263.1775,263.2355,262.9038,263.2024,11039.0
2018-08-15 11:35:00,317.4,317.69,317.4,317.57,9253.0,263.1858,263.4262,263.1858,263.3267,9253.0
2018-08-15 11:40:00,317.65,317.73,317.35,317.35,7640.0,263.3931,263.4594,263.1443,263.1443,7640.0
2018-08-15 11:45:00,317.45,317.48,317.27,317.39,6750.0,263.2272,263.2521,263.078,263.1775,6750.0
2018-08-15 11:50:00,317.34,317.36,317.2,317.25,7700.0,263.136,263.1526,263.0199,263.0614,7700.0
2018-08-15 11:55:00,317.36,317.39,317.21,317.31,11026.0,263.1526,263.1775,263.0282,263.1111,11026.0
2018-08-15 12:00:00,317.26,317.75,317.26,317.57,12636.0,263.0697,263.476,263.0697,263.3267,12636.0
2018-08-15 12:05:00,317.56,317.86,317.32,317.73,16000.0,263.3184,263.5672,263.1194,263.4594,16000.0
2018-08-15 12:10:00,317.73,318.0,317.56,317.81,8800.0,263.4594,263.6833,263.3184,263.5257,8800.0
2018-08-15 12:15:00,317.82,318.26,317.82,317.96,34559.0,263.534,263.8989,263.534,263.6501,34559.0
2018-08-15 12:20:00,317.82,317.91,317.58,317.89,6387.0,263.534,263.6087,263.335,263.5921,6387.0
2018-08-15 12:25:00,317.87,318.14,317.87,318.01,9521.0,263.5755,263.7994,263.5755,263.6916,9521.0
2018-08-15 12:30:00,318.03,318.27,318.0,318.16,7157.0,263.7082,263.9072,263.6833,263.816,7157.0
2018-08-15 12:35:00,318.17,318.26,318.07,318.26,3339.0,263.8242,263.8989,263.7413,263.8989,3339.0
2018-08-15 12:40:00,318.34,318.66,318.33,318.46,6186.0,263.9652,264.2306,263.9569,264.0647,6186.0
2018-08-15 12:45:00,318.45,318.45,318.07,318.13,6518.0,264.0564,264.0564,263.7413,263.7911,6518.0
2018-08-15 12:50:00,318.21,318.4,318.14,318.31,3161.0,263.8574,264.015,263.7994,263.9403,3161.0
2018-08-15 12:55:00,318.23,318.4,318.2,318.2,3253.0,263.874,264.015,263.8491,263.8491,3253.0
2018-08-15 13:00:00,318.21,318.5,317.89,318.46,7945.0,263.8574,264.0979,263.5921,264.0647,7945.0
2018-08-15 13:05:00,318.49,318.91,318.49,318.87,11726.0,264.0896,264.4378,264.0896,264.4047,11726.0
2018-08-15 13:10:00,318.79,318.82,318.46,318.47,4704.0,264.3383,264.3632,264.0647,264.073,4704.0
2018-08-15 13:15:00,318.46,318.65,318.35,318.53,8242.0,264.0647,264.2223,263.9735,264.1228,8242.0
2018-08-15 13:20:00,318.43,318.61,318.13,318.24,34402.0,264.0398,264.1891,263.7911,263.8823,34402.0
2018-08-15 13:25:00,318.28,318.46,318.28,318.33,4401.0,263.9155,264.0647,263.9155,263.9569,4401.0
2018-08-15 13:30:00,318.29,318.34,317.61,317.62,22598.0,263.9237,263.9652,263.3599,263.3682,22598.0
2018-08-15 13:35:00,317.54,317.64,317.38,317.54,3559.0,263.3019,263.3848,263.1692,263.3019,3559.0
2018-08-15 13:40:00,317.52,317.92,317.51,317.85,3195.0,263.2853,263.6169,263.277,263.5589,3195.0
2018-08-15 13:45:00,317.85,317.87,317.6,317.68,4190.0,263.5589,263.5755,263.3516,263.4179,4190.0
2018-08-15 13:50:00,317.68,317.68,317.38,317.47,6246.0,263.4179,263.4179,263.1692,263.2438,6246.0
2018-08-15 13:55:00,317.5,317.57,317.4,317.5,3945.0,263.2687,263.3267,263.1858,263.2687,3945.0
2018-08-15 14:00:00,317.37,317.39,316.47,316.83,7991.0,263.1609,263.1775,262.4146,262.7131,7991.0
2018-08-15 14:05:00,316.56,316.78,316.52,316.55,2703.0,262.4892,262.6717,262.4561,262.481,2703.0
2018-08-15 14:10:00,316.68,316.88,316.28,316.29,10877.0,262.5887,262.7546,262.2571,262.2654,10877.0
2018-08-15 14:15:00,316.35,316.53,316.3,316.43,5735.0,262.3151,262.4644,262.2737,262.3815,5735.0
2018-08-15 14:20:00,316.51,316.8,316.49,316.66,2917.0,262.4478,262.6883,262.4312,262.5722,2917.0
2018-08-15 14:25:00,316.74,316.81,316.24,316.31,5110.0,262.6385,262.6965,262.2239,262.2819,5110.0
2018-08-15 14:30:00,316.31,317.0,316.31,317.0,9817.0,262.2819,262.8541,262.2819,262.8541,9817.0
2018-08-15 14:35:00,316.95,317.22,316.86,317.03,3400.0,262.8126,263.0365,262.738,262.879,3400.0
2018-08-15 14:40:00,317.02,317.04,316.8,316.8,6976.0,262.8707,262.8873,262.6883,262.6883,6976.0
2018-08-15 14:45:00,316.82,316.83,316.28,316.71,6550.0,262.7048,262.7131,262.2571,262.6136,6550.0
2018-08-15 14:50:00,316.77,317.1,316.62,317.01,4421.0,262.6634,262.937,262.539,262.8624,4421.0
2018-08-15 14:55:00,317.02,317.47,317.02,317.41,6812.0,262.8707,263.2438,262.8707,263.1941,6812.0
2018-08-15 15:00:00,317.49,318.18,317.48,317.92,12171.0,263.2604,263.8325,263.2521,263.6169,12171.0
2018-08-15 15:05:00,317.91,318.07,317.85,317.94,20936.0,263.6087,263.7413,263.5589,263.6335,20936.0
2018-08-15 15:10:00,317.85,317.9,317.52,317.64,5601.0,263.5589,263.6004,263.2853,263.3848,5601.0
2018-08-15 15:15:00,317.59,317.79,317.42,317.64,5902.0,263.3433,263.5092,263.2024,263.3848,5902.0
2018-08-15 15:20:00,317.62,317.85,317.62,317.8,5488.0,263.3682,263.5589,263.3682,263.5174,5488.0
2018-08-15 15:25:00,317.82,318.0,317.7,317.8,10855.0,263.534,263.6833,263.4345,263.5174,10855.0
2018-08-15 15:30:00,317.87,318.35,317.65,318.13,18273.0,263.5755,263.9735,263.3931,263.7911,18273.0
2018-08-15 15:35:00,318.16,318.22,317.71,317.74,16109.0,263.816,263.8657,263.4428,263.4677,16109.0
2018-08-15 15:40:00,317.71,317.99,317.46,317.91,54506.0,263.4428,263.675,263.2355,263.6087,54506.0
2018-08-15 15:45:00,317.89,318.03,317.77,317.91,23256.0,263.5921,263.7082,263.4926,263.6087,23256.0
2018-08-15 15:50:00,317.93,317.94,317.53,317.71,29577.0,263.6252,263.6335,263.2936,263.4428,29577.0
2018-08-15 15:55:00,317.7,318.09,317.55,317.67,56905.0,263.4345,263.7579,263.3101,263.4096,56905.0
2018-08-16 09:30:00,320.0,321.76,319.81,321.76,37094.0,265.3417,266.801,265.1841,266.801,37094.0
2018-08-16 09:35:00,322.0,324.33,321.57,323.52,40092.0,267.0001,268.9321,266.6435,268.2604,40092.0
2018-08-16 09:40:00,323.61,323.68,322.54,323.25,29672.0,268.3351,268.3931,267.4478,268.0365,29672.0
2018-08-16 09:45:00,323.22,324.26,322.94,323.44,22118.0,268.0117,268.874,267.7795,268.1941,22118.0
2018-08-16 09:50:00,323.57,324.54,323.57,324.38,20841.0,268.3019,269.1062,268.3019,268.9735,20841.0
2018-08-16 09:55:00,324.26,324.45,323.78,323.8,12007.0,268.874,269.0316,268.476,268.4926,12007.0
2018-08-16 10:00:00,323.82,324.3,323.8,324.25,10804.0,268.5092,268.9072,268.4926,268.8657,10804.0
2018-08-16 10:05:00,324.28,324.81,324.28,324.79,13946.0,268.8906,269.3301,268.8906,269.3135,13946.0
2018-08-16 10:10:00,324.79,324.79,324.22,324.35,8390.0,269.3135,269.3135,268.8409,268.9487,8390.0
2018-08-16 10:15:00,324.32,324.58,324.05,324.2,26745.0,268.9238,269.1394,268.6999,268.8243,26745.0
2018-08-16 10:20:00,324.17,324.19,323.96,324.02,2447.0,268.7994,268.816,268.6253,268.675,2447.0
2018-08-16 10:25:00,323.89,324.12,323.75,323.84,13062.0,268.5672,268.7579,268.4511,268.5258,13062.0
2018-08-16 10:30:00,323.8,324.11,323.7,323.75,5851.0,268.4926,268.7497,268.4097,268.4511,5851.0
2018-08-16 10:35:00,323.73,324.05,323.71,323.79,5565.0,268.4346,268.6999,268.418,268.4843,5565.0
2018-08-16 10:40:00,323.79,323.95,323.29,323.42,7268.0,268.4843,268.617,268.0697,268.1775,7268.0
2018-08-16 10:45:00,323.49,323.94,323.44,323.68,13179.0,268.2356,268.6087,268.1941,268.3931,13179.0
2018-08-16 10:50:00,323.6,323.73,323.45,323.63,4088.0,268.3268,268.4346,268.2024,268.3516,4088.0
2018-08-16 10:55:00,323.65,325.67,323.46,325.67,27886.0,268.3682,270.0432,268.2107,270.0432,27886.0
2018-08-16 11:00:00,325.74,326.2,324.6,324.88,30006.0,270.1012,270.4827,269.156,269.3881,30006.0
2018-08-16 11:05:00,324.98,325.27,324.51,324.71,13255.0,269.471,269.7115,269.0813,269.2472,13255.0
2018-08-16 11:10:00,324.8,325.41,324.73,325.34,15916.0,269.3218,269.8276,269.2638,269.7696,15916.0
2018-08-16 11:15:00,325.25,325.31,324.7,324.78,10703.0,269.6949,269.7447,269.2389,269.3052,10703.0
2018-08-16 11:20:00,324.68,325.11,324.65,325.04,6490.0,269.2223,269.5788,269.1974,269.5208,6490.0
2018-08-16 11:25:00,325.01,325.17,324.93,324.93,5906.0,269.4959,269.6286,269.4296,269.4296,5906.0
2018-08-16 11:30:00,324.99,324.99,324.16,324.31,23672.0,269.4793,269.4793,268.7911,268.9155,23672.0
2018-08-16 11:35:00,324.28,324.86,324.27,324.72,8204.0,268.8906,269.3715,268.8823,269.2555,8204.0
2018-08-16 11:40:00,324.81,324.99,324.81,324.94,6566.0,269.3301,269.4793,269.3301,269.4379,6566.0
2018-08-16 11:45:00,324.91,324.99,324.58,324.58,10767.0,269.413,269.4793,269.1394,269.1394,10767.0
2018-08-16 11:50:00,324.57,324.63,324.16,324.23,4902.0,269.1311,269.1808,268.7911,268.8492,4902.0
2018-08-16 11:55:00,324.17,324.37,324.14,324.18,4958.0,268.7994,268.9652,268.7745,268.8077,4958.0
2018-08-16 12:00:00,324.07,324.94,324.07,324.94,6142.0,268.7165,269.4379,268.7165,269.4379,6142.0
2018-08-16 12:05:00,324.92,325.33,324.88,325.21,5072.0,269.4213,269.7613,269.3881,269.6618,5072.0
2018-08-16 12:10:00,325.21,325.55,325.11,325.55,9247.0,269.6618,269.9437,269.5788,269.9437,9247.0
2018-08-16 12:15:00,325.47,325.61,325.36,325.55,5021.0,269.8774,269.9934,269.7861,269.9437,5021.0
2018-08-16 12:20:00,325.55,325.75,325.44,325.44,8731.0,269.9437,270.1095,269.8525,269.8525,8731.0
2018-08-16 12:25:00,325.45,325.55,325.24,325.3,4685.0,269.8608,269.9437,269.6866,269.7364,4685.0
2018-08-16 12:30:00,325.29,325.44,325.07,325.15,8351.0,269.7281,269.8525,269.5457,269.612,8351.0
2018-08-16 12:35:00,325.18,325.29,325.13,325.26,5503.0,269.6369,269.7281,269.5954,269.7032,5503.0
2018-08-16 12:40:00,325.19,325.25,325.0,325.0,6654.0,269.6452,269.6949,269.4876,269.4876,6654.0
2018-08-16 12:45:00,324.95,325.08,324.84,324.98,4016.0,269.4462,269.554,269.355,269.471,4016.0
2018-08-16 12:50:00,325.03,325.09,324.73,325.06,6127.0,269.5125,269.5623,269.2638,269.5374,6127.0
2018-08-16 12:55:00,325.0,325.19,324.98,325.13,3317.0,269.4876,269.6452,269.471,269.5954,3317.0
2018-08-16 13:00:00,325.06,325.35,324.99,325.32,5926.0,269.5374,269.7778,269.4793,269.753,5926.0
2018-08-16 13:05:00,325.21,325.42,325.2,325.21,4285.0,269.6618,269.8359,269.6535,269.6618,4285.0
2018-08-16 13:10:00,325.28,325.29,325.13,325.18,1801.0,269.7198,269.7281,269.5954,269.6369,1801.0
2018-08-16 13:15:00,325.24,325.24,325.07,325.23,3350.0,269.6866,269.6866,269.5457,269.6783,3350.0
2018-08-16 13:20:00,325.15,325.53,325.15,325.47,2662.0,269.612,269.9271,269.612,269.8774,2662.0
2018-08-16 13:25:00,325.53,325.83,325.53,325.69,5935.0,269.9271,270.1759,269.9271,270.0598,5935.0
2018-08-16 13:30:00,325.63,325.82,325.63,325.82,4076.0,270.01,270.1676,270.01,270.1676,4076.0
2018-08-16 13:35:00,325.82,326.02,325.81,325.94,7271.0,270.1676,270.3334,270.1593,270.2671,7271.0
2018-08-16 13:40:00,325.94,326.15,325.89,326.12,5517.0,270.2671,270.4412,270.2256,270.4163,5517.0
2018-08-16 13:45:00,326.01,326.09,325.84,325.92,5100.0,270.3251,270.3915,270.1842,270.2505,5100.0
2018-08-16 13:50:00,325.88,326.28,325.88,326.25,6496.0,270.2173,270.549,270.2173,270.5241,6496.0
2018-08-16 13:55:00,326.42,326.42,326.1,326.32,3500.0,270.6651,270.6651,270.3997,270.5822,3500.0
2018-08-16 14:00:00,326.28,326.33,326.04,326.33,6034.0,270.549,270.5905,270.35,270.5905,6034.0
2018-08-16 14:05:00,326.33,326.35,326.12,326.26,2624.0,270.5905,270.607,270.4163,270.5324,2624.0
2018-08-16 14:10:00,326.3,326.62,326.12,326.12,12158.0,270.5656,270.8309,270.4163,270.4163,12158.0
2018-08-16 14:15:00,326.15,326.36,326.1,326.3,7514.0,270.4412,270.6153,270.3997,270.5656,7514.0
2018-08-16 14:20:00,326.3,326.36,326.24,326.33,5036.0,270.5656,270.6153,270.5158,270.5905,5036.0
2018-08-16 14:25:00,326.26,326.33,325.67,325.67,11453.0,270.5324,270.5905,270.0432,270.0432,11453.0
2018-08-16 14:30:00,325.6,325.95,325.41,325.95,20800.0,269.9851,270.2754,269.8276,270.2754,20800.0
2018-08-16 14:35:00,325.9,326.16,325.86,325.97,5031.0,270.2339,270.4495,270.2007,270.2919,5031.0
2018-08-16 14:40:00,325.99,326.13,325.94,325.94,6498.0,270.3085,270.4246,270.2671,270.2671,6498.0
2018-08-16 14:45:00,325.94,326.01,325.73,325.97,8518.0,270.2671,270.3251,270.0929,270.2919,8518.0
2018-08-16 14:50:00,326.0,326.18,325.95,326.18,8098.0,270.3168,270.4661,270.2754,270.4661,8098.0
2018-08-16 14:55:00,326.24,326.29,325.96,325.96,5884.0,270.5158,270.5573,270.2837,270.2837,5884.0
2018-08-16 15:00:00,325.97,326.3,325.91,326.22,8509.0,270.2919,270.5656,270.2422,270.4992,8509.0
2018-08-16 15:05:00,326.18,326.22,325.93,325.94,5514.0,270.4661,270.4992,270.2588,270.2671,5514.0
2018-08-16 15:10:00,325.94,326.04,325.81,325.98,3564.0,270.2671,270.35,270.1593,270.3002,3564.0
2018-08-16 15:15:00,326.03,326.11,325.91,326.11,6543.0,270.3417,270.408,270.2422,270.408,6543.0
2018-08-16 15:20:00,326.11,326.13,325.78,325.98,7199.0,270.408,270.4246,270.1344,270.3002,7199.0
2018-08-16 15:25:00,325.99,326.4,325.99,326.04,10287.0,270.3085,270.6485,270.3085,270.35,10287.0
2018-08-16 15:30:00,326.03,326.24,325.81,326.15,9158.0,270.3417,270.5158,270.1593,270.4412,9158.0
2018-08-16 15:35:00,326.11,326.18,325.83,325.92,10550.0,270.408,270.4661,270.1759,270.2505,10550.0
2018-08-16 15:40:00,325.91,326.05,325.64,325.65,20599.0,270.2422,270.3583,270.0183,270.0266,20599.0
2018-08-16 15:45:00,325.66,325.86,325.49,325.86,22014.0,270.0349,270.2007,269.8939,270.2007,22014.0
2018-08-16 15:50:00,325.76,325.79,325.39,325.53,19997.0,270.1178,270.1427,269.811,269.9271,19997.0
2018-08-16 15:55:00,325.5,326.09,325.45,325.86,44237.0,269.9022,270.3915,269.8608,270.2007,44237.0
2018-08-17 09:30:00,325.86,326.29,324.84,325.74,49634.0,270.2007,270.5573,269.355,270.1012,49634.0
2018-08-17 09:35:00,325.86,327.21,325.86,326.59,13578.0,270.2007,271.3201,270.2007,270.806,13578.0
2018-08-17 09:40:00,326.77,327.06,326.21,327.06,14569.0,270.9553,271.1958,270.491,271.1958,14569.0
2018-08-17 09:45:00,327.01,327.06,326.16,326.16,20891.0,271.1543,271.1958,270.4495,270.4495,20891.0
2018-08-17 09:50:00,326.15,326.32,324.95,325.17,15703.0,270.4412,270.5822,269.4462,269.6286,15703.0
2018-08-17 09:55:00,325.04,325.32,324.72,325.28,6152.0,269.5208,269.753,269.2555,269.7198,6152.0
2018-08-17 10:00:00,325.52,325.52,325.01,325.4,5252.0,269.9188,269.9188,269.4959,269.8193,5252.0
2018-08-17 10:05:00,325.28,325.65,325.26,325.47,18324.0,269.7198,270.0266,269.7032,269.8774,18324.0
2018-08-17 10:10:00,325.45,325.98,325.45,325.73,6878.0,269.8608,270.3002,269.8608,270.0929,6878.0
2018-08-17 10:15:00,325.69,326.08,325.5,326.07,4413.0,270.0598,270.3832,269.9022,270.3749,4413.0
2018-08-17 10:20:00,326.19,326.35,325.89,326.13,31888.0,270.4744,270.607,270.2256,270.4246,31888.0
2018-08-17 10:25:00,326.14,326.2,325.4,325.94,11315.0,270.4329,270.4827,269.8193,270.2671,11315.0
2018-08-17 10:30:00,326.12,326.91,326.03,326.79,13315.0,270.4163,271.0714,270.3417,270.9719,13315.0
2018-08-17 10:35:00,326.83,327.42,326.69,327.15,11209.0,271.0051,271.4943,270.889,271.2704,11209.0
2018-08-17 10:40:00,327.16,327.16,326.48,326.5,4147.0,271.2787,271.2787,270.7148,270.7314,4147.0
2018-08-17 10:45:00,326.46,327.14,326.32,326.85,14700.0,270.6983,271.2621,270.5822,271.0216,14700.0
2018-08-17 10:50:00,326.81,326.94,326.47,326.47,2620.0,270.9885,271.0963,270.7065,270.7065,2620.0
2018-08-17 10:55:00,326.38,326.47,326.21,326.39,8185.0,270.6319,270.7065,270.491,270.6402,8185.0
2018-08-17 11:00:00,326.49,326.52,326.3,326.4,3182.0,270.7231,270.748,270.5656,270.6485,3182.0
2018-08-17 11:05:00,326.45,326.65,326.41,326.44,2190.0,270.69,270.8558,270.6568,270.6817,2190.0
2018-08-17 11:10:00,326.28,326.49,326.28,326.43,3908.0,270.549,270.7231,270.549,270.6734,3908.0
2018-08-17 11:15:00,326.43,326.6,326.36,326.46,4126.0,270.6734,270.8143,270.6153,270.6983,4126.0
2018-08-17 11:20:00,326.46,326.71,326.43,326.55,4263.0,270.6983,270.9056,270.6734,270.7729,4263.0
2018-08-17 11:25:00,326.51,326.55,326.39,326.45,2607.0,270.7397,270.7729,270.6402,270.69,2607.0
2018-08-17 11:30:00,326.47,326.63,326.42,326.61,6084.0,270.7065,270.8392,270.6651,270.8226,6084.0
2018-08-17 11:35:00,326.72,326.78,326.51,326.51,4465.0,270.9138,270.9636,270.7397,270.7397,4465.0
2018-08-17 11:40:00,326.57,326.65,326.45,326.65,3167.0,270.7895,270.8558,270.69,270.8558,3167.0
2018-08-17 11:45:00,326.52,326.63,326.45,326.48,3599.0,270.748,270.8392,270.69,270.7148,3599.0
2018-08-17 11:50:00,326.41,326.43,326.26,326.43,5765.0,270.6568,270.6734,270.5324,270.6734,5765.0
2018-08-17 11:55:00,326.38,326.65,326.29,326.58,3709.0,270.6319,270.8558,270.5573,270.7978,3709.0
2018-08-17 12:00:00,326.58,326.64,326.49,326.49,2598.0,270.7978,270.8475,270.7231,270.7231,2598.0
2018-08-17 12:05:00,326.55,326.64,326.55,326.56,3424.0,270.7729,270.8475,270.7729,270.7812,3424.0
2018-08-17 12:10:00,326.59,326.67,326.4,326.4,4623.0,270.806,270.8724,270.6485,270.6485,4623.0
2018-08-17 12:15:00,326.39,326.53,326.27,326.31,4761.0,270.6402,270.7563,270.5407,270.5739,4761.0
2018-08-17 12:20:00,326.36,326.36,326.09,326.21,3436.0,270.6153,270.6153,270.3915,270.491,3436.0
2018-08-17 12:25:00,326.18,326.3,326.16,326.21,2330.0,270.4661,270.5656,270.4495,270.491,2330.0
2018-08-17 12:30:00,326.16,326.17,325.88,325.89,2606.0,270.4495,270.4578,270.2173,270.2256,2606.0
2018-08-17 12:35:00,325.86,325.96,325.79,325.82,5233.0,270.2007,270.2837,270.1427,270.1676,5233.0
2018-08-17 12:40:00,325.83,325.97,325.81,325.97,3614.0,270.1759,270.2919,270.1593,270.2919,3614.0
2018-08-17 12:45:00,326.04,326.04,325.88,326.04,3264.0,270.35,270.35,270.2173,270.35,3264.0
2018-08-17 12:50:00,326.03,326.16,326.02,326.03,2302.0,270.3417,270.4495,270.3334,270.3417,2302.0
2018-08-17 12:55:00,326.01,326.24,326.0,326.09,5321.0,270.3251,270.5158,270.3168,270.3915,5321.0
2018-08-17 13:00:00,326.14,326.27,326.12,326.19,11310.0,270.4329,270.5407,270.4163,270.4744,11310.0
2018-08-17 13:05:00,326.18,326.24,326.08,326.2,9168.0,270.4661,270.5158,270.3832,270.4827,9168.0
2018-08-17 13:10:00,326.17,326.3,326.07,326.28,4800.0,270.4578,270.5656,270.3749,270.549,4800.0
2018-08-17 13:15:00,326.26,326.26,325.93,325.93,40622.0,270.5324,270.5324,270.2588,270.2588,40622.0
2018-08-17 13:20:00,325.94,325.99,325.72,325.74,1700.0,270.2671,270.3085,270.0847,270.1012,1700.0
2018-08-17 13:25:00,325.72,325.73,325.34,325.43,3976.0,270.0847,270.0929,269.7696,269.8442,3976.0
2018-08-17 13:30:00,325.42,325.56,325.34,325.55,3536.0,269.8359,269.952,269.7696,269.9437,3536.0
2018-08-17 13:35:00,325.51,325.53,325.39,325.47,4597.0,269.9105,269.9271,269.811,269.8774,4597.0
2018-08-17 13:40:00,325.45,325.61,325.37,325.39,3498.0,269.8608,269.9934,269.7944,269.811,3498.0
2018-08-17 13:45:00,325.45,325.45,325.13,325.13,1605.0,269.8608,269.8608,269.5954,269.5954,1605.0
2018-08-17 13:50:00,325.09,325.22,325.07,325.22,3080.0,269.5623,269.6701,269.5457,269.6701,3080.0
2018-08-17 13:55:00,325.24,325.44,325.14,325.44,2201.0,269.6866,269.8525,269.6037,269.8525,2201.0
2018-08-17 14:00:00,325.35,326.09,325.35,326.09,8143.0,269.7778,270.3915,269.7778,270.3915,8143.0
2018-08-17 14:05:00,326.08,326.5,326.08,326.42,3257.0,270.3832,270.7314,270.3832,270.6651,3257.0
2018-08-17 14:10:00,326.48,326.5,326.0,326.0,2600.0,270.7148,270.7314,270.3168,270.3168,2600.0
2018-08-17 14:15:00,326.11,326.3,325.95,325.95,20193.0,270.408,270.5656,270.2754,270.2754,20193.0
2018-08-17 14:20:00,326.01,326.35,326.0,326.3,3739.0,270.3251,270.607,270.3168,270.5656,3739.0
2018-08-17 14:25:00,326.29,326.44,326.17,326.22,5343.0,270.5573,270.6817,270.4578,270.4992,5343.0
2018-08-17 14:30:00,326.21,326.31,325.98,325.99,6356.0,270.491,270.5739,270.3002,270.3085,6356.0
2018-08-17 14:35:00,325.95,326.01,325.53,325.53,6464.0,270.2754,270.3251,269.9271,269.9271,6464.0
2018-08-17 14:40:00,325.63,325.74,325.52,325.62,3922.0,270.01,270.1012,269.9188,270.0017,3922.0
2018-08-17 14:45:00,325.68,325.71,325.47,325.7,7642.0,270.0515,270.0764,269.8774,270.0681,7642.0
2018-08-17 14:50:00,325.68,326.09,325.66,326.08,13091.0,270.0515,270.3915,270.0349,270.3832,13091.0
2018-08-17 14:55:00,326.04,326.2,325.97,326.05,17748.0,270.35,270.4827,270.2919,270.3583,17748.0
2018-08-17 15:00:00,326.1,326.34,325.94,325.97,9578.0,270.3997,270.5988,270.2671,270.2919,9578.0
2018-08-17 15:05:00,325.97,325.98,325.63,325.63,4752.0,270.2919,270.3002,270.01,270.01,4752.0
2018-08-17 15:10:00,325.66,325.73,325.59,325.62,4918.0,270.0349,270.0929,269.9769,270.0017,4918.0
2018-08-17 15:15:00,325.61,325.69,325.43,325.57,6940.0,269.9934,270.0598,269.8442,269.9603,6940.0
2018-08-17 15:20:00,325.51,325.75,325.51,325.65,8898.0,269.9105,270.1095,269.9105,270.0266,8898.0
2018-08-17 15:25:00,325.64,325.69,325.5,325.5,7878.0,270.0183,270.0598,269.9022,269.9022,7878.0
2018-08-17 15:30:00,325.51,325.68,325.48,325.62,12259.0,269.9105,270.0515,269.8856,270.0017,12259.0
2018-08-17 15:35:00,325.69,325.83,325.68,325.73,9017.0,270.0598,270.1759,270.0515,270.0929,9017.0
2018-08-17 15:40:00,325.75,325.77,325.55,325.59,14197.0,270.1095,270.1261,269.9437,269.9769,14197.0
2018-08-17 15:45:00,325.55,325.77,325.55,325.61,16398.0,269.9437,270.1261,269.9437,269.9934,16398.0
2018-08-17 15:50:00,325.6,325.72,325.3,325.55,33282.0,269.9851,270.0847,269.7364,269.9437,33282.0
2018-08-17 15:55:00,325.57,325.61,325.0,325.24,73884.0,269.9603,269.9934,269.4876,269.6866,73884.0
2018-08-20 09:30:00,325.26,325.58,323.81,324.26,25125.0,269.7032,269.9686,268.5009,268.874,25125.0
2018-08-20 09:35:00,324.49,325.97,324.49,325.54,12663.0,269.0647,270.2919,269.0647,269.9354,12663.0
2018-08-20 09:40:00,325.59,325.59,324.66,325.13,12367.0,269.9769,269.9769,269.2057,269.5954,12367.0
2018-08-20 09:45:00,325.0,325.25,324.72,324.88,14613.0,269.4876,269.6949,269.2555,269.3881,14613.0
2018-08-20 09:50:00,324.88,325.55,324.37,325.51,12520.0,269.3881,269.9437,268.9652,269.9105,12520.0
2018-08-20 09:55:00,325.47,325.52,324.75,325.09,4059.0,269.8774,269.9188,269.2803,269.5623,4059.0
2018-08-20 10:00:00,325.18,325.57,325.0,325.44,5259.0,269.6369,269.9603,269.4876,269.8525,5259.0
2018-08-20 10:05:00,325.44,325.49,325.12,325.12,5050.0,269.8525,269.8939,269.5871,269.5871,5050.0
2018-08-20 10:10:00,325.1,325.19,324.71,324.87,6525.0,269.5706,269.6452,269.2472,269.3798,6525.0
2018-08-20 10:15:00,324.94,325.04,324.23,324.48,7212.0,269.4379,269.5208,268.8492,269.0565,7212.0
2018-08-20 10:20:00,324.41,325.2,324.41,325.2,7359.0,268.9984,269.6535,268.9984,269.6535,7359.0
2018-08-20 10:25:00,325.3,325.31,324.31,324.71,7720.0,269.7364,269.7447,268.9155,269.2472,7720.0
2018-08-20 10:30:00,324.81,324.89,324.26,324.51,9329.0,269.3301,269.3964,268.874,269.0813,9329.0
2018-08-20 10:35:00,324.5,324.5,324.03,324.26,4980.0,269.073,269.073,268.6833,268.874,4980.0
2018-08-20 10:40:00,324.15,324.23,323.85,324.0,7186.0,268.7828,268.8492,268.5341,268.6584,7186.0
2018-08-20 10:45:00,323.96,325.04,323.93,324.82,14386.0,268.6253,269.5208,268.6004,269.3384,14386.0
2018-08-20 10:50:00,324.84,324.92,324.45,324.83,4220.0,269.355,269.4213,269.0316,269.3467,4220.0
2018-08-20 10:55:00,324.5,324.64,324.2,324.2,3954.0,269.073,269.1891,268.8243,268.8243,3954.0
2018-08-20 11:00:00,324.19,324.55,324.05,324.55,4129.0,268.816,269.1145,268.6999,269.1145,4129.0
2018-08-20 11:05:00,324.6,324.6,324.23,324.23,1800.0,269.156,269.156,268.8492,268.8492,1800.0
2018-08-20 11:10:00,324.34,324.96,324.34,324.96,8227.0,268.9404,269.4545,268.9404,269.4545,8227.0
2018-08-20 11:15:00,324.62,324.62,324.42,324.44,5695.0,269.1725,269.1725,269.0067,269.0233,5695.0
2018-08-20 11:20:00,324.2,324.37,324.06,324.25,1630.0,268.8243,268.9652,268.7082,268.8657,1630.0
2018-08-20 11:25:00,324.08,324.33,324.08,324.33,3378.0,268.7248,268.9321,268.7248,268.9321,3378.0
2018-08-20 11:30:00,324.43,324.43,324.2,324.26,2692.0,269.015,269.015,268.8243,268.874,2692.0
2018-08-20 11:35:00,324.3,324.36,324.11,324.31,4341.0,268.9072,268.9569,268.7497,268.9155,4341.0
2018-08-20 11:40:00,324.4,324.45,324.3,324.34,6125.0,268.9901,269.0316,268.9072,268.9404,6125.0
2018-08-20 11:45:00,324.26,324.41,324.12,324.32,4490.0,268.874,268.9984,268.7579,268.9238,4490.0
2018-08-20 11:50:00,324.44,324.51,324.29,324.4,4171.0,269.0233,269.0813,268.8989,268.9901,4171.0
2018-08-20 11:55:00,324.46,324.6,324.37,324.51,2800.0,269.0399,269.156,268.9652,269.0813,2800.0
2018-08-20 12:00:00,324.58,324.73,324.52,324.69,1647.0,269.1394,269.2638,269.0896,269.2306,1647.0
2018-08-20 12:05:00,324.62,324.8,324.57,324.74,5547.0,269.1725,269.3218,269.1311,269.272,5547.0
2018-08-20 12:10:00,324.78,324.85,324.57,324.6,3248.0,269.3052,269.3633,269.1311,269.156,3248.0
2018-08-20 12:15:00,324.57,324.71,324.57,324.68,1570.0,269.1311,269.2472,269.1311,269.2223,1570.0
2018-08-20 12:20:00,324.67,324.69,324.53,324.6,1600.0,269.214,269.2306,269.0979,269.156,1600.0
2018-08-20 12:25:00,324.53,324.53,324.2,324.28,3842.0,269.0979,269.0979,268.8243,268.8906,3842.0
2018-08-20 12:30:00,324.25,324.28,324.11,324.14,3322.0,268.8657,268.8906,268.7497,268.7745,3322.0
2018-08-20 12:35:00,324.24,324.24,324.1,324.18,1365.0,268.8574,268.8574,268.7414,268.8077,1365.0
2018-08-20 12:40:00,324.14,324.27,324.13,324.24,3842.0,268.7745,268.8823,268.7662,268.8574,3842.0
2018-08-20 12:45:00,324.14,324.23,324.13,324.13,650.0,268.7745,268.8492,268.7662,268.7662,650.0
2018-08-20 12:50:00,324.03,324.1,324.0,324.09,3194.0,268.6833,268.7414,268.6584,268.7331,3194.0
2018-08-20 12:55:00,324.06,324.14,324.06,324.12,2772.0,268.7082,268.7745,268.7082,268.7579,2772.0
2018-08-20 13:00:00,324.18,324.24,324.05,324.06,5780.0,268.8077,268.8574,268.6999,268.7082,5780.0
2018-08-20 13:05:00,324.06,324.09,323.95,324.08,15744.0,268.7082,268.7331,268.617,268.7248,15744.0
2018-08-20 13:10:00,324.22,324.43,324.18,324.18,2968.0,268.8409,269.015,268.8077,268.8077,2968.0
2018-08-20 13:15:00,324.18,324.18,323.98,324.16,4115.0,268.8077,268.8077,268.6419,268.7911,4115.0
2018-08-20 13:20:00,324.2,324.4,324.2,324.39,1535.0,268.8243,268.9901,268.8243,268.9818,1535.0
2018-08-20 13:25:00,324.41,324.51,324.31,324.39,2015.0,268.9984,269.0813,268.9155,268.9818,2015.0
2018-08-20 13:30:00,324.4,324.43,324.31,324.31,3817.0,268.9901,269.015,268.9155,268.9155,3817.0
2018-08-20 13:35:00,324.31,324.42,324.3,324.32,2606.0,268.9155,269.0067,268.9072,268.9238,2606.0
2018-08-20 13:40:00,324.33,324.39,324.17,324.37,5514.0,268.9321,268.9818,268.7994,268.9652,5514.0
2018-08-20 13:45:00,324.37,324.37,324.26,324.31,2008.0,268.9652,268.9652,268.874,268.9155,2008.0
2018-08-20 13:50:00,324.31,324.31,324.22,324.25,1285.0,268.9155,268.9155,268.8409,268.8657,1285.0
2018-08-20 13:55:00,324.25,324.37,324.16,324.36,2400.0,268.8657,268.9652,268.7911,268.9569,2400.0
2018-08-20 14:00:00,324.25,324.37,324.22,324.28,2720.0,268.8657,268.9652,268.8409,268.8906,2720.0
2018-08-20 14:05:00,324.29,324.37,324.19,324.32,3265.0,268.8989,268.9652,268.816,268.9238,3265.0
2018-08-20 14:10:00,324.39,324.55,324.39,324.54,2724.0,268.9818,269.1145,268.9818,269.1062,2724.0
2018-08-20 14:15:00,324.49,324.77,324.48,324.77,3446.0,269.0647,269.2969,269.0565,269.2969,3446.0
2018-08-20 14:20:00,324.87,324.93,324.79,324.93,5450.0,269.3798,269.4296,269.3135,269.4296,5450.0
2018-08-20 14:25:00,324.94,325.13,324.85,325.12,15848.0,269.4379,269.5954,269.3633,269.5871,15848.0
2018-08-20 14:30:00,325.1,325.14,324.96,325.09,7935.0,269.5706,269.6037,269.4545,269.5623,7935.0
2018-08-20 14:35:00,325.09,325.1,324.82,324.92,4786.0,269.5623,269.5706,269.3384,269.4213,4786.0
2018-08-20 14:40:00,324.82,325.03,324.78,325.01,3900.0,269.3384,269.5125,269.3052,269.4959,3900.0
2018-08-20 14:45:00,324.97,324.99,324.79,324.87,9011.0,269.4628,269.4793,269.3135,269.3798,9011.0
2018-08-20 14:50:00,324.92,324.92,324.66,324.8,4267.0,269.4213,269.4213,269.2057,269.3218,4267.0
2018-08-20 14:55:00,324.68,324.72,324.64,324.64,1800.0,269.2223,269.2555,269.1891,269.1891,1800.0
2018-08-20 15:00:00,324.6,324.6,324.47,324.5,15538.0,269.156,269.156,269.0482,269.073,15538.0
2018-08-20 15:05:00,324.52,324.52,324.32,324.36,2698.0,269.0896,269.0896,268.9238,268.9569,2698.0
2018-08-20 15:10:00,324.38,324.51,324.34,324.47,3909.0,268.9735,269.0813,268.9404,269.0482,3909.0
2018-08-20 15:15:00,324.47,324.57,324.45,324.57,6176.0,269.0482,269.1311,269.0316,269.1311,6176.0
2018-08-20 15:20:00,324.59,325.0,324.58,325.0,4991.0,269.1477,269.4876,269.1394,269.4876,4991.0
2018-08-20 15:25:00,324.98,325.03,324.84,324.84,3347.0,269.471,269.5125,269.355,269.355,3347.0
2018-08-20 15:30:00,324.81,324.83,324.61,324.66,2383.0,269.3301,269.3467,269.1642,269.2057,2383.0
2018-08-20 15:35:00,324.67,324.68,324.42,324.5,3303.0,269.214,269.2223,269.0067,269.073,3303.0
2018-08-20 15:40:00,324.45,324.54,324.43,324.43,3378.0,269.0316,269.1062,269.015,269.015,3378.0
2018-08-20 15:45:00,324.43,324.49,324.36,324.44,10882.0,269.015,269.0647,268.9569,269.0233,10882.0
2018-08-20 15:50:00,324.42,324.52,324.24,324.31,11814.0,269.0067,269.0896,268.8574,268.9155,11814.0
2018-08-20 15:55:00,324.34,324.4,324.03,324.17,41970.0,268.9404,268.9901,268.6833,268.7994,41970.0
2018-08-21 09:30:00,324.4,324.6,323.13,323.13,21069.0,268.9901,269.156,267.937,267.937,21069.0
2018-08-21 09:35:00,323.36,324.66,323.26,324.6,11083.0,268.1278,269.2057,268.0448,269.156,11083.0
2018-08-21 09:40:00,324.45,324.9,324.05,324.61,3137.0,269.0316,269.4047,268.6999,269.1642,3137.0
2018-08-21 09:45:00,324.79,324.94,324.33,324.59,6896.0,269.3135,269.4379,268.9321,269.1477,6896.0
2018-08-21 09:50:00,324.75,325.12,324.54,324.59,20652.0,269.2803,269.5871,269.1062,269.1477,20652.0
2018-08-21 09:55:00,324.69,324.7,324.29,324.32,2415.0,269.2306,269.2389,268.8989,268.9238,2415.0
2018-08-21 10:00:00,324.48,325.26,324.45,325.25,27300.0,269.0565,269.7032,269.0316,269.6949,27300.0
2018-08-21 10:05:00,325.31,325.41,324.68,324.68,21122.0,269.7447,269.8276,269.2223,269.2223,21122.0
2018-08-21 10:10:00,324.7,324.99,324.43,324.78,7220.0,269.2389,269.4793,269.015,269.3052,7220.0
2018-08-21 10:15:00,324.91,324.91,324.42,324.43,2251.0,269.413,269.413,269.0067,269.015,2251.0
2018-08-21 10:20:00,324.38,324.72,324.26,324.72,5100.0,268.9735,269.2555,268.874,269.2555,5100.0
2018-08-21 10:25:00,324.59,324.71,324.37,324.51,4076.0,269.1477,269.2472,268.9652,269.0813,4076.0
2018-08-21 10:30:00,324.51,324.61,324.31,324.4,4708.0,269.0813,269.1642,268.9155,268.9901,4708.0
2018-08-21 10:35:00,324.35,324.4,324.16,324.31,6350.0,268.9487,268.9901,268.7911,268.9155,6350.0
2018-08-21 10:40:00,324.25,324.43,324.22,324.25,12140.0,268.8657,269.015,268.8409,268.8657,12140.0
2018-08-21 10:45:00,324.24,324.51,324.17,324.51,6126.0,268.8574,269.0813,268.7994,269.0813,6126.0
2018-08-21 10:50:00,324.39,324.48,324.32,324.37,5413.0,268.9818,269.0565,268.9238,268.9652,5413.0
2018-08-21 10:55:00,324.48,324.48,324.24,324.31,7534.0,269.0565,269.0565,268.8574,268.9155,7534.0
2018-08-21 11:00:00,324.39,324.46,324.34,324.41,4307.0,268.9818,269.0399,268.9404,268.9984,4307.0
2018-08-21 11:05:00,324.36,324.41,324.27,324.35,1935.0,268.9569,268.9984,268.8823,268.9487,1935.0
2018-08-21 11:10:00,324.3,324.5,324.3,324.41,4375.0,268.9072,269.073,268.9072,268.9984,4375.0
2018-08-21 11:15:00,324.32,324.32,324.01,324.09,3160.0,268.9238,268.9238,268.6667,268.7331,3160.0
2018-08-21 11:20:00,324.06,324.06,323.75,323.85,4174.0,268.7082,268.7082,268.4511,268.5341,4174.0
2018-08-21 11:25:00,323.9,324.0,323.83,323.87,2113.0,268.5755,268.6584,268.5175,268.5506,2113.0
2018-08-21 11:30:00,323.96,323.97,323.69,323.87,4662.0,268.6253,268.6336,268.4014,268.5506,4662.0
2018-08-21 11:35:00,323.78,324.01,323.66,323.66,4105.0,268.476,268.6667,268.3765,268.3765,4105.0
2018-08-21 11:40:00,323.78,323.91,323.71,323.74,4550.0,268.476,268.5838,268.418,268.4428,4550.0
2018-08-21 11:45:00,323.69,323.81,323.57,323.68,10006.0,268.4014,268.5009,268.3019,268.3931,10006.0
2018-08-21 11:50:00,323.75,323.88,323.63,323.88,15055.0,268.4511,268.5589,268.3516,268.5589,15055.0
2018-08-21 11:55:00,323.81,323.82,323.64,323.64,3719.0,268.5009,268.5092,268.3599,268.3599,3719.0
2018-08-21 12:00:00,323.7,323.7,323.44,323.44,3863.0,268.4097,268.4097,268.1941,268.1941,3863.0
2018-08-21 12:05:00,323.5,323.51,323.33,323.39,2600.0,268.2438,268.2521,268.1029,268.1526,2600.0
2018-08-21 12:10:00,323.46,323.6,323.33,323.35,4445.0,268.2107,268.3268,268.1029,268.1195,4445.0
2018-08-21 12:15:00,323.39,323.48,323.33,323.36,2530.0,268.1526,268.2273,268.1029,268.1278,2530.0
2018-08-21 12:20:00,323.35,323.35,323.17,323.27,7489.0,268.1195,268.1195,267.9702,268.0531,7489.0
2018-08-21 12:25:00,323.22,323.33,323.15,323.27,4939.0,268.0117,268.1029,267.9536,268.0531,4939.0
2018-08-21 12:30:00,323.27,323.67,323.26,323.5,4410.0,268.0531,268.3848,268.0448,268.2438,4410.0
2018-08-21 12:35:00,323.53,323.75,323.49,323.67,6445.0,268.2687,268.4511,268.2356,268.3848,6445.0
2018-08-21 12:40:00,323.67,323.67,323.44,323.49,4120.0,268.3848,268.3848,268.1941,268.2356,4120.0
2018-08-21 12:45:00,323.45,323.61,323.45,323.61,2389.0,268.2024,268.3351,268.2024,268.3351,2389.0
2018-08-21 12:50:00,323.57,323.78,323.56,323.75,11313.0,268.3019,268.476,268.2936,268.4511,11313.0
2018-08-21 12:55:00,323.71,323.76,323.67,323.7,9575.0,268.418,268.4594,268.3848,268.4097,9575.0
2018-08-21 13:00:00,323.65,324.09,323.65,324.09,6736.0,268.3682,268.7331,268.3682,268.7331,6736.0
2018-08-21 13:05:00,324.14,324.15,324.03,324.04,2423.0,268.7745,268.7828,268.6833,268.6916,2423.0
2018-08-21 13:10:00,324.1,324.11,323.91,323.95,6011.0,268.7414,268.7497,268.5838,268.617,6011.0
2018-08-21 13:15:00,324.02,324.17,323.96,324.1,6215.0,268.675,268.7994,268.6253,268.7414,6215.0
2018-08-21 13:20:00,324.07,324.16,324.06,324.06,3600.0,268.7165,268.7911,268.7082,268.7082,3600.0
2018-08-21 13:25:00,324.02,324.04,323.92,324.01,5008.0,268.675,268.6916,268.5921,268.6667,5008.0
2018-08-21 13:30:00,324.04,324.04,323.85,323.96,1616.0,268.6916,268.6916,268.5341,268.6253,1616.0
2018-08-21 13:35:00,323.94,323.96,323.8,323.88,1816.0,268.6087,268.6253,268.4926,268.5589,1816.0
2018-08-21 13:40:00,323.84,323.88,323.76,323.78,3113.0,268.5258,268.5589,268.4594,268.476,3113.0
2018-08-21 13:45:00,323.82,323.83,323.61,323.61,3452.0,268.5092,268.5175,268.3351,268.3351,3452.0
2018-08-21 13:50:00,323.57,323.65,323.51,323.54,854.0,268.3019,268.3682,268.2521,268.277,854.0
2018-08-21 13:55:00,323.6,323.86,323.58,323.75,2464.0,268.3268,268.5424,268.3102,268.4511,2464.0
2018-08-21 14:00:00,323.69,323.72,323.34,323.44,3350.0,268.4014,268.4263,268.1112,268.1941,3350.0
2018-08-21 14:05:00,323.49,323.57,323.41,323.55,2121.0,268.2356,268.3019,268.1692,268.2853,2121.0
2018-08-21 14:10:00,323.49,323.57,323.49,323.49,4192.0,268.2356,268.3019,268.2356,268.2356,4192.0
2018-08-21 14:15:00,323.57,323.64,323.49,323.5,1795.0,268.3019,268.3599,268.2356,268.2438,1795.0
2018-08-21 14:20:00,323.56,323.63,323.54,323.59,2172.0,268.2936,268.3516,268.277,268.3185,2172.0
2018-08-21 14:25:00,323.6,323.67,323.51,323.67,2269.0,268.3268,268.3848,268.2521,268.3848,2269.0
2018-08-21 14:30:00,323.59,323.65,323.48,323.55,4804.0,268.3185,268.3682,268.2273,268.2853,4804.0
2018-08-21 14:35:00,323.55,323.68,323.51,323.57,2420.0,268.2853,268.3931,268.2521,268.3019,2420.0
2018-08-21 14:40:00,323.54,323.67,323.48,323.67,2350.0,268.277,268.3848,268.2273,268.3848,2350.0
2018-08-21 14:45:00,323.59,323.68,323.51,323.51,2745.0,268.3185,268.3931,268.2521,268.2521,2745.0
2018-08-21 14:50:00,323.56,323.57,323.34,323.45,3269.0,268.2936,268.3019,268.1112,268.2024,3269.0
2018-08-21 14:55:00,323.38,323.55,323.38,323.49,2797.0,268.1443,268.2853,268.1443,268.2356,2797.0
2018-08-21 15:00:00,323.56,323.76,323.52,323.76,2816.0,268.2936,268.4594,268.2604,268.4594,2816.0
2018-08-21 15:05:00,323.81,323.86,323.74,323.86,2497.0,268.5009,268.5424,268.4428,268.5424,2497.0
2018-08-21 15:10:00,323.81,323.91,323.79,323.84,2687.0,268.5009,268.5838,268.4843,268.5258,2687.0
2018-08-21 15:15:00,323.9,323.97,323.81,323.9,7945.0,268.5755,268.6336,268.5009,268.5755,7945.0
2018-08-21 15:20:00,323.91,324.0,323.82,324.0,5455.0,268.5838,268.6584,268.5092,268.6584,5455.0
2018-08-21 15:25:00,324.0,324.34,323.97,324.29,8550.0,268.6584,268.9404,268.6336,268.8989,8550.0
2018-08-21 15:30:00,324.21,324.57,324.14,324.48,4467.0,268.8326,269.1311,268.7745,269.0565,4467.0
2018-08-21 15:35:00,324.38,324.56,324.22,324.26,4650.0,268.9735,269.1228,268.8409,268.874,4650.0
2018-08-21 15:40:00,324.25,324.3,323.96,324.03,8725.0,268.8657,268.9072,268.6253,268.6833,8725.0
2018-08-21 15:45:00,323.97,324.35,323.88,324.1,13873.0,268.6336,268.9487,268.5589,268.7414,13873.0
2018-08-21 15:50:00,324.1,324.41,324.04,324.3,17300.0,268.7414,268.9984,268.6916,268.9072,17300.0
2018-08-21 15:55:00,324.27,324.67,324.2,324.23,37982.0,268.8823,269.214,268.8243,268.8492,37982.0
2018-08-22 09:30:00,324.05,324.53,323.74,323.74,15814.0,268.6999,269.0979,268.4428,268.4428,15814.0
2018-08-22 09:35:00,323.73,324.21,323.54,323.99,3593.0,268.4346,268.8326,268.277,268.6501,3593.0
2018-08-22 09:40:00,324.04,324.15,322.87,322.88,8047.0,268.6916,268.7828,267.7215,267.7297,8047.0
2018-08-22 09:45:00,322.86,323.05,322.55,322.98,14716.0,267.7132,267.8707,267.4561,267.8127,14716.0
2018-08-22 09:50:00,322.93,322.94,321.85,321.99,9092.0,267.7712,267.7795,266.8757,266.9918,9092.0
2018-08-22 09:55:00,321.99,322.89,321.8,322.52,30679.0,266.9918,267.738,266.8342,267.4312,30679.0
2018-08-22 10:00:00,322.75,322.97,322.42,322.47,14720.0,267.6219,267.8044,267.3483,267.3898,14720.0
2018-08-22 10:05:00,322.32,322.59,322.19,322.28,6445.0,267.2654,267.4893,267.1576,267.2322,6445.0
2018-08-22 10:10:00,322.36,322.42,322.24,322.26,3325.0,267.2986,267.3483,267.1991,267.2156,3325.0
2018-08-22 10:15:00,322.37,322.49,322.24,322.29,2020.0,267.3069,267.4064,267.1991,267.2405,2020.0
2018-08-22 10:20:00,322.33,322.34,322.07,322.07,3570.0,267.2737,267.282,267.0581,267.0581,3570.0
2018-08-22 10:25:00,322.04,322.21,322.04,322.1,1112.0,267.0332,267.1742,267.0332,267.083,1112.0
2018-08-22 10:30:00,322.0,322.43,321.92,322.42,5419.0,267.0001,267.3566,266.9337,267.3483,5419.0
2018-08-22 10:35:00,322.54,322.9,322.44,322.66,4940.0,267.4478,267.7463,267.3649,267.5473,4940.0
2018-08-22 10:40:00,322.66,322.72,322.59,322.67,2021.0,267.5473,267.5971,267.4893,267.5556,2021.0
2018-08-22 10:45:00,322.75,322.8,322.66,322.75,8496.0,267.6219,267.6634,267.5473,267.6219,8496.0
2018-08-22 10:50:00,322.86,322.86,322.62,322.63,1846.0,267.7132,267.7132,267.5142,267.5224,1846.0
2018-08-22 10:55:00,322.6,322.87,322.56,322.81,4286.0,267.4976,267.7215,267.4644,267.6717,4286.0
2018-08-22 11:00:00,322.82,322.82,322.54,322.55,3146.0,267.68,267.68,267.4478,267.4561,3146.0
2018-08-22 11:05:00,322.71,322.78,322.38,322.58,12304.0,267.5888,267.6468,267.3151,267.481,12304.0
2018-08-22 11:10:00,322.71,322.85,322.53,322.78,2905.0,267.5888,267.7049,267.4395,267.6468,2905.0
2018-08-22 11:15:00,322.87,323.06,322.82,322.82,6767.0,267.7215,267.879,267.68,267.68,6767.0
2018-08-22 11:20:00,322.96,323.12,322.65,322.65,6425.0,267.7961,267.9288,267.539,267.539,6425.0
2018-08-22 11:25:00,322.77,323.1,322.76,323.09,3017.0,267.6385,267.9122,267.6302,267.9039,3017.0
2018-08-22 11:30:00,323.16,323.16,322.77,322.8,2800.0,267.9619,267.9619,267.6385,267.6634,2800.0
2018-08-22 11:35:00,322.88,323.22,322.88,323.22,705.0,267.7297,268.0117,267.7297,268.0117,705.0
2018-08-22 11:40:00,323.29,323.49,323.27,323.47,3374.0,268.0697,268.2356,268.0531,268.219,3374.0
2018-08-22 11:45:00,323.49,323.49,323.27,323.35,2624.0,268.2356,268.2356,268.0531,268.1195,2624.0
2018-08-22 11:50:00,323.32,323.37,322.95,323.0,13457.0,268.0946,268.136,267.7878,267.8292,13457.0
2018-08-22 11:55:00,323.09,323.18,323.0,323.01,2295.0,267.9039,267.9785,267.8292,267.8375,2295.0
2018-08-22 12:00:00,323.09,323.29,323.09,323.29,2209.0,267.9039,268.0697,267.9039,268.0697,2209.0
2018-08-22 12:05:00,323.23,323.23,323.07,323.13,2429.0,268.02,268.02,267.8873,267.937,2429.0
2018-08-22 12:10:00,323.21,323.21,323.0,323.11,1759.0,268.0034,268.0034,267.8292,267.9205,1759.0
2018-08-22 12:15:00,323.09,323.14,323.02,323.07,1334.0,267.9039,267.9453,267.8458,267.8873,1334.0
2018-08-22 12:20:00,323.05,323.08,322.81,322.81,2358.0,267.8707,267.8956,267.6717,267.6717,2358.0
2018-08-22 12:25:00,322.8,322.8,322.6,322.65,1100.0,267.6634,267.6634,267.4976,267.539,1100.0
2018-08-22 12:30:00,322.71,322.75,322.65,322.68,3100.0,267.5888,267.6219,267.539,267.5639,3100.0
2018-08-22 12:35:00,322.71,322.79,322.64,322.78,935.0,267.5888,267.6551,267.5307,267.6468,935.0
2018-08-22 12:40:00,322.85,322.97,322.8,322.89,2017.0,267.7049,267.8044,267.6634,267.738,2017.0
2018-08-22 12:45:00,322.92,323.0,322.9,322.9,2500.0,267.7629,267.8292,267.7463,267.7463,2500.0
2018-08-22 12:50:00,322.9,323.04,322.78,322.95,2399.0,267.7463,267.8624,267.6468,267.7878,2399.0
2018-08-22 12:55:00,322.94,322.95,322.85,322.93,1734.0,267.7795,267.7878,267.7049,267.7712,1734.0
2018-08-22 13:00:00,322.92,322.92,322.68,322.69,3013.0,267.7629,267.7629,267.5639,267.5722,3013.0
2018-08-22 13:05:00,322.71,322.77,322.63,322.77,2348.0,267.5888,267.6385,267.5224,267.6385,2348.0
2018-08-22 13:10:00,322.82,322.84,322.72,322.84,712.0,267.68,267.6966,267.5971,267.6966,712.0
2018-08-22 13:15:00,322.8,322.81,322.71,322.81,1829.0,267.6634,267.6717,267.5888,267.6717,1829.0
2018-08-22 13:20:00,322.75,322.87,322.75,322.79,2203.0,267.6219,267.7215,267.6219,267.6551,2203.0
2018-08-22 13:25:00,322.79,322.81,322.72,322.76,1643.0,267.6551,267.6717,267.5971,267.6302,1643.0
2018-08-22 13:30:00,322.72,322.86,322.72,322.84,2264.0,267.5971,267.7132,267.5971,267.6966,2264.0
2018-08-22 13:35:00,322.84,322.84,322.61,322.62,2648.0,267.6966,267.6966,267.5059,267.5142,2648.0
2018-08-22 13:40:00,322.62,322.72,322.62,322.72,300.0,267.5142,267.5971,267.5142,267.5971,300.0
2018-08-22 13:45:00,322.69,322.69,322.56,322.63,800.0,267.5722,267.5722,267.4644,267.5224,800.0
2018-08-22 13:50:00,322.65,322.73,322.6,322.61,1303.0,267.539,267.6054,267.4976,267.5059,1303.0
2018-08-22 13:55:00,322.6,322.68,322.56,322.68,1236.0,267.4976,267.5639,267.4644,267.5639,1236.0
2018-08-22 14:00:00,322.68,323.01,322.67,323.0,3662.0,267.5639,267.8375,267.5556,267.8292,3662.0
2018-08-22 14:05:00,322.99,323.03,322.8,322.8,2609.0,267.821,267.8541,267.6634,267.6634,2609.0
2018-08-22 14:10:00,322.91,322.91,322.82,322.82,803.0,267.7546,267.7546,267.68,267.68,803.0
2018-08-22 14:15:00,322.9,322.9,322.38,322.5,15745.0,267.7463,267.7463,267.3151,267.4147,15745.0
2018-08-22 14:20:00,322.41,322.94,322.37,322.84,32749.0,267.34,267.7795,267.3069,267.6966,32749.0
2018-08-22 14:25:00,322.79,322.97,322.7,322.86,20623.0,267.6551,267.8044,267.5805,267.7132,20623.0
2018-08-22 14:30:00,322.99,322.99,322.84,322.98,1539.0,267.821,267.821,267.6966,267.8127,1539.0
2018-08-22 14:35:00,322.96,322.98,322.83,322.83,7834.0,267.7961,267.8127,267.6883,267.6883,7834.0
2018-08-22 14:40:00,322.87,322.98,322.81,322.93,2249.0,267.7215,267.8127,267.6717,267.7712,2249.0
2018-08-22 14:45:00,322.87,322.9,322.67,322.67,13525.0,267.7215,267.7463,267.5556,267.5556,13525.0
2018-08-22 14:50:00,322.67,322.67,322.53,322.59,3718.0,267.5556,267.5556,267.4395,267.4893,3718.0
2018-08-22 14:55:00,322.59,322.59,322.45,322.52,2100.0,267.4893,267.4893,267.3732,267.4312,2100.0
2018-08-22 15:00:00,322.56,322.6,322.42,322.42,2700.0,267.4644,267.4976,267.3483,267.3483,2700.0
2018-08-22 15:05:00,322.42,322.43,322.33,322.34,4655.0,267.3483,267.3566,267.2737,267.282,4655.0
2018-08-22 15:10:00,322.34,322.48,322.34,322.48,2125.0,267.282,267.3981,267.282,267.3981,2125.0
2018-08-22 15:15:00,322.39,322.49,322.36,322.43,2290.0,267.3234,267.4064,267.2986,267.3566,2290.0
2018-08-22 15:20:00,322.38,322.44,322.28,322.28,4347.0,267.3151,267.3649,267.2322,267.2322,4347.0
2018-08-22 15:25:00,322.25,322.31,322.15,322.31,4547.0,267.2074,267.2571,267.1244,267.2571,4547.0
2018-08-22 15:30:00,322.28,322.45,322.26,322.43,4234.0,267.2322,267.3732,267.2156,267.3566,4234.0
2018-08-22 15:35:00,322.44,322.5,322.39,322.5,5096.0,267.3649,267.4147,267.3234,267.4147,5096.0
2018-08-22 15:40:00,322.5,322.54,322.42,322.43,4493.0,267.4147,267.4478,267.3483,267.3566,4493.0
2018-08-22 15:45:00,322.41,322.43,322.23,322.33,12238.0,267.34,267.3566,267.1908,267.2737,12238.0
2018-08-22 15:50:00,322.29,322.3,322.1,322.17,13835.0,267.2405,267.2488,267.083,267.141,13835.0
2018-08-22 15:55:00,322.2,322.26,321.92,321.93,22806.0,267.1659,267.2156,266.9337,266.942,22806.0
2018-08-23 09:30:00,322.08,322.15,320.61,321.63,26395.0,267.0664,267.1244,265.8475,266.6933,26395.0
2018-08-23 09:35:00,321.44,321.44,320.77,320.92,5050.0,266.5357,266.5357,265.9801,266.1045,5050.0
2018-08-23 09:40:00,320.89,321.28,320.82,321.16,6742.0,266.0797,266.403,266.0216,266.3035,6742.0
2018-08-23 09:45:00,321.12,321.34,320.24,320.34,5786.0,266.2704,266.4528,265.5407,265.6236,5786.0
2018-08-23 09:50:00,320.32,320.81,319.65,320.68,12779.0,265.607,266.0133,265.0515,265.9055,12779.0
2018-08-23 09:55:00,320.58,320.76,320.58,320.72,4285.0,265.8226,265.9719,265.8226,265.9387,4285.0
2018-08-23 10:00:00,320.66,320.84,320.4,320.59,5237.0,265.8889,266.0382,265.6733,265.8309,5237.0
2018-08-23 10:05:00,320.63,320.74,320.35,320.73,8226.0,265.8641,265.9553,265.6319,265.947,8226.0
2018-08-23 10:10:00,320.77,321.07,320.66,320.83,3986.0,265.9801,266.2289,265.8889,266.0299,3986.0
2018-08-23 10:15:00,320.61,320.86,320.55,320.55,2703.0,265.8475,266.0548,265.7977,265.7977,2703.0
2018-08-23 10:20:00,320.72,320.85,320.54,320.68,3137.0,265.9387,266.0465,265.7894,265.9055,3137.0
2018-08-23 10:25:00,320.75,320.93,320.75,320.82,2837.0,265.9636,266.1128,265.9636,266.0216,2837.0
2018-08-23 10:30:00,320.87,321.03,320.69,320.7,6361.0,266.0631,266.1957,265.9138,265.9221,6361.0
2018-08-23 10:35:00,320.68,320.75,320.26,320.34,6612.0,265.9055,265.9636,265.5573,265.6236,6612.0
2018-08-23 10:40:00,320.4,320.54,320.28,320.39,4198.0,265.6733,265.7894,265.5738,265.6651,4198.0
2018-08-23 10:45:00,320.38,320.41,319.92,320.17,8285.0,265.6568,265.6816,265.2753,265.4826,8285.0
2018-08-23 10:50:00,320.19,320.34,320.16,320.22,1652.0,265.4992,265.6236,265.4743,265.5241,1652.0
2018-08-23 10:55:00,320.31,320.54,320.3,320.49,4912.0,265.5987,265.7894,265.5904,265.748,4912.0
2018-08-23 11:00:00,320.41,320.48,320.04,320.04,5423.0,265.6816,265.7397,265.3748,265.3748,5423.0
2018-08-23 11:05:00,320.01,320.23,319.91,320.13,7949.0,265.35,265.5324,265.267,265.4495,7949.0
2018-08-23 11:10:00,320.0,320.17,319.94,320.1,6892.0,265.3417,265.4826,265.2919,265.4246,6892.0
2018-08-23 11:15:00,320.03,320.06,319.07,319.13,6117.0,265.3665,265.3914,264.5705,264.6203,6117.0
2018-08-23 11:20:00,319.24,319.63,318.87,319.63,7683.0,264.7115,265.0349,264.4047,265.0349,7683.0
2018-08-23 11:25:00,319.62,319.7,319.3,319.38,7235.0,265.0266,265.0929,264.7612,264.8276,7235.0
2018-08-23 11:30:00,319.36,319.42,319.18,319.36,3945.0,264.811,264.8607,264.6617,264.811,3945.0
2018-08-23 11:35:00,319.27,319.49,319.19,319.25,6210.0,264.7364,264.9188,264.67,264.7198,6210.0
2018-08-23 11:40:00,319.29,319.73,319.17,319.64,8807.0,264.7529,265.1178,264.6534,265.0432,8807.0
2018-08-23 11:45:00,319.65,319.65,319.26,319.35,4183.0,265.0515,265.0515,264.7281,264.8027,4183.0
2018-08-23 11:50:00,319.26,319.55,319.26,319.31,4233.0,264.7281,264.9685,264.7281,264.7695,4233.0
2018-08-23 11:55:00,319.29,319.42,319.11,319.11,2636.0,264.7529,264.8607,264.6037,264.6037,2636.0
2018-08-23 12:00:00,319.17,319.24,319.11,319.23,2650.0,264.6534,264.7115,264.6037,264.7032,2650.0
2018-08-23 12:05:00,319.19,319.36,319.19,319.34,8598.0,264.67,264.811,264.67,264.7944,8598.0
2018-08-23 12:10:00,319.35,319.51,319.27,319.46,2032.0,264.8027,264.9354,264.7364,264.8939,2032.0
2018-08-23 12:15:00,319.42,319.56,319.39,319.56,2083.0,264.8607,264.9768,264.8359,264.9768,2083.0
2018-08-23 12:20:00,319.81,319.86,319.7,319.86,1908.0,265.1841,265.2256,265.0929,265.2256,1908.0
2018-08-23 12:25:00,319.77,319.81,319.62,319.75,2600.0,265.151,265.1841,265.0266,265.1344,2600.0
2018-08-23 12:30:00,319.73,319.77,319.67,319.77,856.0,265.1178,265.151,265.068,265.151,856.0
2018-08-23 12:35:00,319.8,319.86,319.73,319.83,2500.0,265.1758,265.2256,265.1178,265.2007,2500.0
2018-08-23 12:40:00,319.9,320.06,319.9,320.03,2285.0,265.2587,265.3914,265.2587,265.3665,2285.0
2018-08-23 12:45:00,319.93,320.01,319.91,319.91,6810.0,265.2836,265.35,265.267,265.267,6810.0
2018-08-23 12:50:00,319.81,319.91,319.78,319.8,2782.0,265.1841,265.267,265.1592,265.1758,2782.0
2018-08-23 12:55:00,319.79,319.96,319.74,319.83,7845.0,265.1675,265.3085,265.1261,265.2007,7845.0
2018-08-23 13:00:00,319.84,319.85,319.71,319.72,2007.0,265.209,265.2173,265.1012,265.1095,2007.0
2018-08-23 13:05:00,319.7,319.84,319.67,319.78,3929.0,265.0929,265.209,265.068,265.1592,3929.0
2018-08-23 13:10:00,319.75,319.76,319.56,319.6,3673.0,265.1344,265.1427,264.9768,265.01,3673.0
2018-08-23 13:15:00,319.68,319.78,319.64,319.78,2820.0,265.0763,265.1592,265.0432,265.1592,2820.0
2018-08-23 13:20:00,319.67,319.91,319.67,319.89,4852.0,265.068,265.267,265.068,265.2505,4852.0
2018-08-23 13:25:00,319.9,320.0,319.9,319.95,2010.0,265.2587,265.3417,265.2587,265.3002,2010.0
2018-08-23 13:30:00,320.05,320.05,319.77,319.84,3430.0,265.3831,265.3831,265.151,265.209,3430.0
2018-08-23 13:35:00,319.77,319.79,319.61,319.62,3594.0,265.151,265.1675,265.0183,265.0266,3594.0
2018-08-23 13:40:00,319.57,319.82,319.57,319.72,2000.0,264.9851,265.1924,264.9851,265.1095,2000.0
2018-08-23 13:45:00,319.68,319.84,319.52,319.67,3900.0,265.0763,265.209,264.9437,265.068,3900.0
2018-08-23 13:50:00,319.67,319.67,319.5,319.55,2461.0,265.068,265.068,264.9271,264.9685,2461.0
2018-08-23 13:55:00,319.54,319.54,319.35,319.41,3354.0,264.9602,264.9602,264.8027,264.8524,3354.0
2018-08-23 14:00:00,319.41,319.56,319.41,319.47,3507.0,264.8524,264.9768,264.8524,264.9022,3507.0
2018-08-23 14:05:00,319.42,319.56,319.41,319.49,2610.0,264.8607,264.9768,264.8524,264.9188,2610.0
2018-08-23 14:10:00,319.5,319.55,319.45,319.49,5706.0,264.9271,264.9685,264.8856,264.9188,5706.0
2018-08-23 14:15:00,319.49,319.56,319.37,319.51,5710.0,264.9188,264.9768,264.8193,264.9354,5710.0
2018-08-23 14:20:00,319.5,319.76,319.5,319.68,2976.0,264.9271,265.1427,264.9271,265.0763,2976.0
2018-08-23 14:25:00,319.81,319.81,319.71,319.78,600.0,265.1841,265.1841,265.1012,265.1592,600.0
2018-08-23 14:30:00,319.73,319.73,319.61,319.61,3200.0,265.1178,265.1178,265.0183,265.0183,3200.0
2018-08-23 14:35:00,319.67,319.69,319.56,319.66,5150.0,265.068,265.0846,264.9768,265.0597,5150.0
2018-08-23 14:40:00,319.66,320.34,319.62,320.34,3056.0,265.0597,265.6236,265.0266,265.6236,3056.0
2018-08-23 14:45:00,320.37,320.51,320.28,320.28,5069.0,265.6485,265.7646,265.5738,265.5738,5069.0
2018-08-23 14:50:00,320.2,320.29,320.08,320.25,3337.0,265.5075,265.5821,265.408,265.549,3337.0
2018-08-23 14:55:00,320.28,320.29,320.08,320.23,3593.0,265.5738,265.5821,265.408,265.5324,3593.0
2018-08-23 15:00:00,320.25,320.29,320.11,320.26,6310.0,265.549,265.5821,265.4329,265.5573,6310.0
2018-08-23 15:05:00,320.29,320.36,320.21,320.33,3546.0,265.5821,265.6402,265.5158,265.6153,3546.0
2018-08-23 15:10:00,320.3,320.43,320.26,320.34,7835.0,265.5904,265.6982,265.5573,265.6236,7835.0
2018-08-23 15:15:00,320.37,320.38,320.21,320.25,2169.0,265.6485,265.6568,265.5158,265.549,2169.0
2018-08-23 15:20:00,320.21,320.26,320.09,320.22,6135.0,265.5158,265.5573,265.4163,265.5241,6135.0
2018-08-23 15:25:00,320.21,320.26,320.13,320.13,3103.0,265.5158,265.5573,265.4495,265.4495,3103.0
2018-08-23 15:30:00,320.19,320.2,320.04,320.1,9078.0,265.4992,265.5075,265.3748,265.4246,9078.0
2018-08-23 15:35:00,320.13,320.18,320.06,320.14,7184.0,265.4495,265.4909,265.3914,265.4578,7184.0
2018-08-23 15:40:00,320.08,320.13,319.92,319.96,14711.0,265.408,265.4495,265.2753,265.3085,14711.0
2018-08-23 15:45:00,319.91,319.91,319.7,319.85,13772.0,265.267,265.267,265.0929,265.2173,13772.0
2018-08-23 15:50:00,319.81,319.9,319.71,319.84,15218.0,265.1841,265.2587,265.1012,265.209,15218.0
2018-08-23 15:55:00,319.84,320.03,319.64,320.03,30702.0,265.209,265.3665,265.0432,265.3665,30702.0
2018-08-24 09:30:00,320.0,320.69,319.4,320.68,12820.0,265.3417,265.9138,264.8442,265.9055,12820.0
2018-08-24 09:35:00,320.7,320.99,320.29,320.8,5482.0,265.9221,266.1626,265.5821,266.005,5482.0
2018-08-24 09:40:00,320.72,320.72,320.25,320.25,4393.0,265.9387,265.9387,265.549,265.549,4393.0
2018-08-24 09:45:00,320.24,320.38,319.58,319.69,11785.0,265.5407,265.6568,264.9934,265.0846,11785.0
2018-08-24 09:50:00,319.59,319.78,318.93,318.93,7828.0,265.0017,265.1592,264.4544,264.4544,7828.0
2018-08-24 09:55:00,319.0,319.64,318.99,319.39,17314.0,264.5125,265.0432,264.5042,264.8359,17314.0
2018-08-24 10:00:00,319.34,319.56,318.98,319.21,6373.0,264.7944,264.9768,264.4959,264.6866,6373.0
2018-08-24 10:05:00,319.13,319.18,318.95,318.95,2241.0,264.6203,264.6617,264.471,264.471,2241.0
2018-08-24 10:10:00,318.88,319.07,318.72,319.0,7873.0,264.413,264.5705,264.2803,264.5125,7873.0
2018-08-24 10:15:00,319.12,319.2,319.02,319.14,4421.0,264.612,264.6783,264.5291,264.6286,4421.0
2018-08-24 10:20:00,319.14,319.56,319.14,319.47,5172.0,264.6286,264.9768,264.6286,264.9022,5172.0
2018-08-24 10:25:00,319.56,319.56,319.36,319.46,3434.0,264.9768,264.9768,264.811,264.8939,3434.0
2018-08-24 10:30:00,319.38,319.73,319.09,319.73,3614.0,264.8276,265.1178,264.5871,265.1178,3614.0
2018-08-24 10:35:00,319.88,320.31,319.83,320.31,1905.0,265.2422,265.5987,265.2007,265.5987,1905.0
2018-08-24 10:40:00,320.28,320.52,320.21,320.52,2100.0,265.5738,265.7728,265.5158,265.7728,2100.0
2018-08-24 10:45:00,320.53,320.55,320.35,320.47,3241.0,265.7811,265.7977,265.6319,265.7314,3241.0
2018-08-24 10:50:00,320.34,320.45,320.21,320.33,800.0,265.6236,265.7148,265.5158,265.6153,800.0
2018-08-24 10:55:00,320.45,320.5,320.25,320.35,3307.0,265.7148,265.7563,265.549,265.6319,3307.0
2018-08-24 11:00:00,320.44,320.44,319.69,319.93,3935.0,265.7065,265.7065,265.0846,265.2836,3935.0
2018-08-24 11:05:00,319.68,319.92,319.38,319.46,3452.0,265.0763,265.2753,264.8276,264.8939,3452.0
2018-08-24 11:10:00,319.4,319.77,319.4,319.72,4911.0,264.8442,265.151,264.8442,265.1095,4911.0
2018-08-24 11:15:00,319.73,319.81,319.49,319.74,5509.0,265.1178,265.1841,264.9188,265.1261,5509.0
2018-08-24 11:20:00,319.8,319.83,319.67,319.83,2318.0,265.1758,265.2007,265.068,265.2007,2318.0
2018-08-24 11:25:00,319.8,319.89,319.73,319.8,4334.0,265.1758,265.2505,265.1178,265.1758,4334.0
2018-08-24 11:30:00,319.69,319.91,319.68,319.91,3250.0,265.0846,265.267,265.0763,265.267,3250.0
2018-08-24 11:35:00,319.81,320.65,319.81,320.49,10126.0,265.1841,265.8806,265.1841,265.748,10126.0
2018-08-24 11:40:00,320.36,320.57,320.32,320.36,4596.0,265.6402,265.8143,265.607,265.6402,4596.0
2018-08-24 11:45:00,320.42,320.52,320.34,320.34,4048.0,265.6899,265.7728,265.6236,265.6236,4048.0
2018-08-24 11:50:00,320.46,320.79,320.46,320.51,2828.0,265.7231,265.9967,265.7231,265.7646,2828.0
2018-08-24 11:55:00,320.52,320.53,320.33,320.38,1337.0,265.7728,265.7811,265.6153,265.6568,1337.0
2018-08-24 12:00:00,320.4,320.7,320.32,320.61,5204.0,265.6733,265.9221,265.607,265.8475,5204.0
2018-08-24 12:05:00,320.69,320.71,320.59,320.71,4853.0,265.9138,265.9304,265.8309,265.9304,4853.0
2018-08-24 12:10:00,320.7,320.7,320.35,320.35,2102.0,265.9221,265.9221,265.6319,265.6319,2102.0
2018-08-24 12:15:00,320.4,320.4,320.28,320.32,1300.0,265.6733,265.6733,265.5738,265.607,1300.0
2018-08-24 12:20:00,320.34,320.47,320.33,320.47,4304.0,265.6236,265.7314,265.6153,265.7314,4304.0
2018-08-24 12:25:00,320.44,320.6,320.41,320.48,2890.0,265.7065,265.8392,265.6816,265.7397,2890.0
2018-08-24 12:30:00,320.56,320.57,320.52,320.57,700.0,265.806,265.8143,265.7728,265.8143,700.0
2018-08-24 12:35:00,320.57,320.65,320.52,320.58,2745.0,265.8143,265.8806,265.7728,265.8226,2745.0
2018-08-24 12:40:00,320.51,320.58,320.45,320.52,3285.0,265.7646,265.8226,265.7148,265.7728,3285.0
2018-08-24 12:45:00,320.61,320.86,320.61,320.73,6611.0,265.8475,266.0548,265.8475,265.947,6611.0
2018-08-24 12:50:00,320.69,320.84,320.62,320.84,3760.0,265.9138,266.0382,265.8558,266.0382,3760.0
2018-08-24 12:55:00,320.8,320.82,320.73,320.81,929.0,266.005,266.0216,265.947,266.0133,929.0
2018-08-24 13:00:00,320.89,320.95,320.71,320.71,1122.0,266.0797,266.1294,265.9304,265.9304,1122.0
2018-08-24 13:05:00,320.61,320.67,320.58,320.58,1100.0,265.8475,265.8972,265.8226,265.8226,1100.0
2018-08-24 13:10:00,320.6,320.64,320.38,320.38,3494.0,265.8392,265.8724,265.6568,265.6568,3494.0
2018-08-24 13:15:00,320.46,320.48,320.37,320.41,1935.0,265.7231,265.7397,265.6485,265.6816,1935.0
2018-08-24 13:20:00,320.38,320.38,320.26,320.26,3296.0,265.6568,265.6568,265.5573,265.5573,3296.0
2018-08-24 13:25:00,320.29,320.38,320.14,320.38,45903.0,265.5821,265.6568,265.4578,265.6568,45903.0
2018-08-24 13:30:00,320.38,320.77,320.36,320.77,9656.0,265.6568,265.9801,265.6402,265.9801,9656.0
2018-08-24 13:35:00,320.69,320.84,320.59,320.77,4218.0,265.9138,266.0382,265.8309,265.9801,4218.0
2018-08-24 13:40:00,320.65,320.69,320.51,320.68,1600.0,265.8806,265.9138,265.7646,265.9055,1600.0
2018-08-24 13:45:00,320.61,320.84,320.61,320.75,1500.0,265.8475,266.0382,265.8475,265.9636,1500.0
2018-08-24 13:50:00,320.85,320.85,320.7,320.7,2305.0,266.0465,266.0465,265.9221,265.9221,2305.0
2018-08-24 13:55:00,320.74,320.93,320.69,320.85,1400.0,265.9553,266.1128,265.9138,266.0465,1400.0
2018-08-24 14:00:00,320.82,320.9,320.79,320.89,3242.0,266.0216,266.0879,265.9967,266.0797,3242.0
2018-08-24 14:05:00,320.87,320.89,320.75,320.86,2250.0,266.0631,266.0797,265.9636,266.0548,2250.0
2018-08-24 14:10:00,320.87,321.14,320.84,321.14,5863.0,266.0631,266.2869,266.0382,266.2869,5863.0
2018-08-24 14:15:00,321.2,321.33,321.09,321.1,4915.0,266.3367,266.4445,266.2455,266.2538,4915.0
2018-08-24 14:20:00,321.04,321.07,320.94,321.01,3775.0,266.204,266.2289,266.1211,266.1792,3775.0
2018-08-24 14:25:00,320.98,321.15,320.94,321.15,2400.0,266.1543,266.2952,266.1211,266.2952,2400.0
2018-08-24 14:30:00,321.13,321.13,320.97,321.01,3447.0,266.2787,266.2787,266.146,266.1792,3447.0
2018-08-24 14:35:00,321.05,321.08,320.97,321.07,1253.0,266.2123,266.2372,266.146,266.2289,1253.0
2018-08-24 14:40:00,321.1,321.2,321.05,321.05,1755.0,266.2538,266.3367,266.2123,266.2123,1755.0
2018-08-24 14:45:00,321.03,321.12,320.97,321.04,2530.0,266.1957,266.2704,266.146,266.204,2530.0
2018-08-24 14:50:00,320.99,321.03,320.93,320.99,1800.0,266.1626,266.1957,266.1128,266.1626,1800.0
2018-08-24 14:55:00,321.01,321.1,320.88,320.89,4103.0,266.1792,266.2538,266.0714,266.0797,4103.0
2018-08-24 15:00:00,320.88,320.91,320.77,320.79,2035.0,266.0714,266.0962,265.9801,265.9967,2035.0
2018-08-24 15:05:00,320.82,320.84,320.64,320.69,4977.0,266.0216,266.0382,265.8724,265.9138,4977.0
2018-08-24 15:10:00,320.75,320.86,320.71,320.86,5403.0,265.9636,266.0548,265.9304,266.0548,5403.0
2018-08-24 15:15:00,320.85,321.16,320.85,320.92,12232.0,266.0465,266.3035,266.0465,266.1045,12232.0
2018-08-24 15:20:00,320.93,321.0,320.82,320.9,4891.0,266.1128,266.1709,266.0216,266.0879,4891.0
2018-08-24 15:25:00,320.89,320.95,320.85,320.88,2929.0,266.0797,266.1294,266.0465,266.0714,2929.0
2018-08-24 15:30:00,320.88,321.0,320.78,320.98,5579.0,266.0714,266.1709,265.9884,266.1543,5579.0
2018-08-24 15:35:00,321.01,321.01,320.76,320.78,4950.0,266.1792,266.1792,265.9719,265.9884,4950.0
2018-08-24 15:40:00,320.81,321.13,320.74,321.07,16785.0,266.0133,266.2787,265.9553,266.2289,16785.0
2018-08-24 15:45:00,321.03,321.25,321.0,321.19,11869.0,266.1957,266.3782,266.1709,266.3284,11869.0
2018-08-24 15:50:00,321.28,321.29,321.09,321.12,13204.0,266.403,266.4113,266.2455,266.2704,13204.0
2018-08-24 15:55:00,321.11,321.39,321.11,321.29,36966.0,266.2621,266.4942,266.2621,266.4113,36966.0
2018-08-27 09:30:00,322.07,323.77,322.0,323.28,22978.0,267.0581,268.4677,267.0001,268.0614,22978.0
2018-08-27 09:35:00,323.37,323.66,323.27,323.5,8814.0,268.136,268.3765,268.0531,268.2438,8814.0
2018-08-27 09:40:00,323.4,324.17,323.4,323.98,5004.0,268.1609,268.7994,268.1609,268.6419,5004.0
2018-08-27 09:45:00,324.04,324.43,323.88,323.92,5333.0,268.6916,269.015,268.5589,268.5921,5333.0
2018-08-27 09:50:00,323.73,324.49,323.58,324.19,9129.0,268.4346,269.0647,268.3102,268.816,9129.0
2018-08-27 09:55:00,324.21,324.64,324.05,324.45,6200.0,268.8326,269.1891,268.6999,269.0316,6200.0
2018-08-27 10:00:00,324.61,324.89,324.36,324.46,9003.0,269.1642,269.3964,268.9569,269.0399,9003.0
2018-08-27 10:05:00,324.46,324.46,323.8,323.8,4905.0,269.0399,269.0399,268.4926,268.4926,4905.0
2018-08-27 10:10:00,323.84,324.01,323.55,323.86,11674.0,268.5258,268.6667,268.2853,268.5424,11674.0
2018-08-27 10:15:00,323.83,324.21,323.82,324.21,9780.0,268.5175,268.8326,268.5092,268.8326,9780.0
2018-08-27 10:20:00,324.26,324.57,324.16,324.57,7838.0,268.874,269.1311,268.7911,269.1311,7838.0
2018-08-27 10:25:00,324.53,324.59,324.14,324.14,6660.0,269.0979,269.1477,268.7745,268.7745,6660.0
2018-08-27 10:30:00,324.19,324.49,324.14,324.34,9572.0,268.816,269.0647,268.7745,268.9404,9572.0
2018-08-27 10:35:00,324.34,324.42,324.26,324.33,4900.0,268.9404,269.0067,268.874,268.9321,4900.0
2018-08-27 10:40:00,324.26,324.37,324.1,324.27,4727.0,268.874,268.9652,268.7414,268.8823,4727.0
2018-08-27 10:45:00,324.28,324.36,323.91,324.06,4270.0,268.8906,268.9569,268.5838,268.7082,4270.0
2018-08-27 10:50:00,323.99,324.24,323.98,324.15,7408.0,268.6501,268.8574,268.6419,268.7828,7408.0
2018-08-27 10:55:00,324.13,324.25,324.11,324.25,5324.0,268.7662,268.8657,268.7497,268.8657,5324.0
2018-08-27 11:00:00,324.18,324.29,324.08,324.13,5803.0,268.8077,268.8989,268.7248,268.7662,5803.0
2018-08-27 11:05:00,324.17,324.2,323.93,324.09,9157.0,268.7994,268.8243,268.6004,268.7331,9157.0
2018-08-27 11:10:00,324.15,324.26,323.95,324.13,2824.0,268.7828,268.874,268.617,268.7662,2824.0
2018-08-27 11:15:00,324.06,324.21,324.04,324.15,2170.0,268.7082,268.8326,268.6916,268.7828,2170.0
2018-08-27 11:20:00,324.15,324.21,323.99,324.17,3683.0,268.7828,268.8326,268.6501,268.7994,3683.0
2018-08-27 11:25:00,324.21,324.22,323.98,324.07,11875.0,268.8326,268.8409,268.6419,268.7165,11875.0
2018-08-27 11:30:00,324.01,324.13,323.57,323.6,20157.0,268.6667,268.7662,268.3019,268.3268,20157.0
2018-08-27 11:35:00,323.65,323.74,323.13,323.4,17535.0,268.3682,268.4428,267.937,268.1609,17535.0
2018-08-27 11:40:00,323.44,323.74,323.25,323.74,2886.0,268.1941,268.4428,268.0365,268.4428,2886.0
2018-08-27 11:45:00,323.76,324.16,323.76,324.1,10561.0,268.4594,268.7911,268.4594,268.7414,10561.0
2018-08-27 11:50:00,324.05,324.31,324.04,324.26,4300.0,268.6999,268.9155,268.6916,268.874,4300.0
2018-08-27 11:55:00,324.27,324.73,324.19,324.71,5656.0,268.8823,269.2638,268.816,269.2472,5656.0
2018-08-27 12:00:00,324.67,324.69,324.46,324.46,5587.0,269.214,269.2306,269.0399,269.0399,5587.0
2018-08-27 12:05:00,324.5,324.75,324.37,324.71,4765.0,269.073,269.2803,268.9652,269.2472,4765.0
2018-08-27 12:10:00,324.67,325.0,324.67,324.87,5822.0,269.214,269.4876,269.214,269.3798,5822.0
2018-08-27 12:15:00,324.89,324.89,324.76,324.89,2789.0,269.3964,269.3964,269.2886,269.3964,2789.0
2018-08-27 12:20:00,324.89,324.9,324.63,324.68,13695.0,269.3964,269.4047,269.1808,269.2223,13695.0
2018-08-27 12:25:00,324.6,324.74,324.55,324.56,4100.0,269.156,269.272,269.1145,269.1228,4100.0
2018-08-27 12:30:00,324.65,324.65,324.38,324.4,3135.0,269.1974,269.1974,268.9735,268.9901,3135.0
2018-08-27 12:35:00,324.37,324.5,324.32,324.37,1390.0,268.9652,269.073,268.9238,268.9652,1390.0
2018-08-27 12:40:00,324.39,324.47,324.36,324.4,2777.0,268.9818,269.0482,268.9569,268.9901,2777.0
2018-08-27 12:45:00,324.42,324.59,324.37,324.37,2517.0,269.0067,269.1477,268.9652,268.9652,2517.0
2018-08-27 12:50:00,324.41,324.53,324.31,324.31,2200.0,268.9984,269.0979,268.9155,268.9155,2200.0
2018-08-27 12:55:00,324.22,324.31,324.21,324.28,1722.0,268.8409,268.9155,268.8326,268.8906,1722.0
2018-08-27 13:00:00,324.28,324.48,324.2,324.36,2193.0,268.8906,269.0565,268.8243,268.9569,2193.0
2018-08-27 13:05:00,324.39,324.39,324.24,324.24,2300.0,268.9818,268.9818,268.8574,268.8574,2300.0
2018-08-27 13:10:00,324.19,324.5,324.17,324.45,1701.0,268.816,269.073,268.7994,269.0316,1701.0
2018-08-27 13:15:00,324.49,324.73,324.49,324.7,19576.0,269.0647,269.2638,269.0647,269.2389,19576.0
2018-08-27 13:20:00,324.73,324.74,324.54,324.54,1949.0,269.2638,269.272,269.1062,269.1062,1949.0
2018-08-27 13:25:00,324.63,324.75,324.58,324.64,2629.0,269.1808,269.2803,269.1394,269.1891,2629.0
2018-08-27 13:30:00,324.55,324.74,324.53,324.59,2445.0,269.1145,269.272,269.0979,269.1477,2445.0
2018-08-27 13:35:00,324.5,324.54,324.39,324.52,1699.0,269.073,269.1062,268.9818,269.0896,1699.0
2018-08-27 13:40:00,324.52,324.61,324.4,324.61,915.0,269.0896,269.1642,268.9901,269.1642,915.0
2018-08-27 13:45:00,324.68,324.68,324.45,324.54,1281.0,269.2223,269.2223,269.0316,269.1062,1281.0
2018-08-27 13:50:00,324.45,324.45,324.32,324.39,1376.0,269.0316,269.0316,268.9238,268.9818,1376.0
2018-08-27 13:55:00,324.38,324.38,324.28,324.36,1500.0,268.9735,268.9735,268.8906,268.9569,1500.0
2018-08-27 14:00:00,324.36,324.77,324.36,324.65,3835.0,268.9569,269.2969,268.9569,269.1974,3835.0
2018-08-27 14:05:00,324.59,324.63,324.32,324.34,2764.0,269.1477,269.1808,268.9238,268.9404,2764.0
2018-08-27 14:10:00,324.33,324.38,324.3,324.3,2189.0,268.9321,268.9735,268.9072,268.9072,2189.0
2018-08-27 14:15:00,324.26,324.4,324.26,324.38,3155.0,268.874,268.9901,268.874,268.9735,3155.0
2018-08-27 14:20:00,324.51,324.56,324.4,324.5,1526.0,269.0813,269.1228,268.9901,269.073,1526.0
2018-08-27 14:25:00,324.39,324.62,324.39,324.5,3335.0,268.9818,269.1725,268.9818,269.073,3335.0
2018-08-27 14:30:00,324.5,324.85,324.5,324.82,4224.0,269.073,269.3633,269.073,269.3384,4224.0
2018-08-27 14:35:00,324.76,324.82,324.65,324.65,2724.0,269.2886,269.3384,269.1974,269.1974,2724.0
2018-08-27 14:40:00,324.64,324.64,324.43,324.43,2506.0,269.1891,269.1891,269.015,269.015,2506.0
2018-08-27 14:45:00,324.44,324.55,324.32,324.33,4317.0,269.0233,269.1145,268.9238,268.9321,4317.0
2018-08-27 14:50:00,324.36,324.49,324.21,324.24,4756.0,268.9569,269.0647,268.8326,268.8574,4756.0
2018-08-27 14:55:00,324.23,324.33,324.19,324.31,4000.0,268.8492,268.9321,268.816,268.9155,4000.0
2018-08-27 15:00:00,324.27,324.42,324.25,324.39,4047.0,268.8823,269.0067,268.8657,268.9818,4047.0
2018-08-27 15:05:00,324.41,324.43,324.22,324.22,6634.0,268.9984,269.015,268.8409,268.8409,6634.0
2018-08-27 15:10:00,324.2,324.23,323.97,324.0,7639.0,268.8243,268.8492,268.6336,268.6584,7639.0
2018-08-27 15:15:00,324.05,324.08,323.96,324.0,5485.0,268.6999,268.7248,268.6253,268.6584,5485.0
2018-08-27 15:20:00,323.97,324.25,323.96,324.19,6694.0,268.6336,268.8657,268.6253,268.816,6694.0
2018-08-27 15:25:00,324.22,324.41,324.18,324.31,6951.0,268.8409,268.9984,268.8077,268.9155,6951.0
2018-08-27 15:30:00,324.3,324.39,324.24,324.24,5026.0,268.9072,268.9818,268.8574,268.8574,5026.0
2018-08-27 15:35:00,324.24,324.27,324.04,324.1,5250.0,268.8574,268.8823,268.6916,268.7414,5250.0
2018-08-27 15:40:00,324.05,324.24,324.01,324.21,4732.0,268.6999,268.8574,268.6667,268.8326,4732.0
2018-08-27 15:45:00,324.2,324.2,324.05,324.17,11401.0,268.8243,268.8243,268.6999,268.7994,11401.0
2018-08-27 15:50:00,324.13,324.15,323.98,324.01,8351.0,268.7662,268.7828,268.6419,268.6667,8351.0
2018-08-27 15:55:00,324.02,324.47,323.99,324.33,28590.0,268.675,269.0482,268.6501,268.9321,28590.0
2018-08-28 09:30:00,324.66,325.0,322.43,323.2,34526.0,269.2057,269.4876,267.3566,267.9951,34526.0
2018-08-28 09:35:00,323.3,323.75,322.95,323.24,12799.0,268.078,268.4511,267.7878,268.0283,12799.0
2018-08-28 09:40:00,323.48,323.68,323.2,323.45,5525.0,268.2273,268.3931,267.9951,268.2024,5525.0
2018-08-28 09:45:00,323.75,323.76,322.88,323.68,14803.0,268.4511,268.4594,267.7297,268.3931,14803.0
2018-08-28 09:50:00,323.56,323.65,323.18,323.38,4967.0,268.2936,268.3682,267.9785,268.1443,4967.0
2018-08-28 09:55:00,323.39,323.55,322.76,322.95,5093.0,268.1526,268.2853,267.6302,267.7878,5093.0
2018-08-28 10:00:00,323.04,323.5,323.0,323.4,7851.0,267.8624,268.2438,267.8292,268.1609,7851.0
2018-08-28 10:05:00,323.25,323.58,322.95,323.54,11933.0,268.0365,268.3102,267.7878,268.277,11933.0
2018-08-28 10:10:00,323.58,323.74,323.09,323.12,5970.0,268.3102,268.4428,267.9039,267.9288,5970.0
2018-08-28 10:15:00,323.23,323.23,322.3,322.72,9724.0,268.02,268.02,267.2488,267.5971,9724.0
2018-08-28 10:20:00,322.83,323.46,322.68,323.44,13482.0,267.6883,268.2107,267.5639,268.1941,13482.0
2018-08-28 10:25:00,323.37,323.61,323.33,323.57,11357.0,268.136,268.3351,268.1029,268.3019,11357.0
2018-08-28 10:30:00,323.53,323.53,323.07,323.22,9126.0,268.2687,268.2687,267.8873,268.0117,9126.0
2018-08-28 10:35:00,323.28,323.38,323.24,323.36,3005.0,268.0614,268.1443,268.0283,268.1278,3005.0
2018-08-28 10:40:00,323.34,323.44,323.1,323.16,9684.0,268.1112,268.1941,267.9122,267.9619,9684.0
2018-08-28 10:45:00,323.21,323.25,322.96,323.04,12677.0,268.0034,268.0365,267.7961,267.8624,12677.0
2018-08-28 10:50:00,323.04,323.21,322.95,323.0,23946.0,267.8624,268.0034,267.7878,267.8292,23946.0
2018-08-28 10:55:00,323.0,323.66,322.93,323.58,6718.0,267.8292,268.3765,267.7712,268.3102,6718.0
2018-08-28 11:00:00,323.62,323.85,323.53,323.56,7948.0,268.3433,268.5341,268.2687,268.2936,7948.0
2018-08-28 11:05:00,323.51,323.66,323.46,323.65,3329.0,268.2521,268.3765,268.2107,268.3682,3329.0
2018-08-28 11:10:00,323.74,324.12,323.72,323.83,7037.0,268.4428,268.7579,268.4263,268.5175,7037.0
2018-08-28 11:15:00,323.84,324.0,323.75,323.98,10691.0,268.5258,268.6584,268.4511,268.6419,10691.0
2018-08-28 11:20:00,324.02,324.73,323.97,324.69,6312.0,268.675,269.2638,268.6336,269.2306,6312.0
2018-08-28 11:25:00,324.48,324.48,324.1,324.36,2974.0,269.0565,269.0565,268.7414,268.9569,2974.0
2018-08-28 11:30:00,324.21,324.23,324.01,324.04,2144.0,268.8326,268.8492,268.6667,268.6916,2144.0
2018-08-28 11:35:00,324.1,324.11,323.93,323.95,2301.0,268.7414,268.7497,268.6004,268.617,2301.0
2018-08-28 11:40:00,323.86,324.09,323.74,324.0,4753.0,268.5424,268.7331,268.4428,268.6584,4753.0
2018-08-28 11:45:00,324.04,324.12,324.04,324.07,1078.0,268.6916,268.7579,268.6916,268.7165,1078.0
2018-08-28 11:50:00,324.01,324.03,323.8,323.8,3512.0,268.6667,268.6833,268.4926,268.4926,3512.0
2018-08-28 11:55:00,323.87,323.87,323.39,323.43,6240.0,268.5506,268.5506,268.1526,268.1858,6240.0
2018-08-28 12:00:00,323.43,323.76,323.42,323.76,2059.0,268.1858,268.4594,268.1775,268.4594,2059.0
2018-08-28 12:05:00,323.89,324.02,323.81,324.01,5600.0,268.5672,268.675,268.5009,268.6667,5600.0
2018-08-28 12:10:00,323.99,324.0,323.85,323.85,5704.0,268.6501,268.6584,268.5341,268.5341,5704.0
2018-08-28 12:15:00,323.85,323.91,323.72,323.82,2581.0,268.5341,268.5838,268.4263,268.5092,2581.0
2018-08-28 12:20:00,323.78,323.78,323.57,323.58,1109.0,268.476,268.476,268.3019,268.3102,1109.0
2018-08-28 12:25:00,323.56,323.66,323.52,323.63,4580.0,268.2936,268.3765,268.2604,268.3516,4580.0
2018-08-28 12:30:00,323.59,323.67,323.59,323.66,1200.0,268.3185,268.3848,268.3185,268.3765,1200.0
2018-08-28 12:35:00,323.57,323.73,323.55,323.73,2042.0,268.3019,268.4346,268.2853,268.4346,2042.0
2018-08-28 12:40:00,323.65,323.66,323.53,323.58,1925.0,268.3682,268.3765,268.2687,268.3102,1925.0
2018-08-28 12:45:00,323.56,323.79,323.53,323.57,4597.0,268.2936,268.4843,268.2687,268.3019,4597.0
2018-08-28 12:50:00,323.63,323.64,323.49,323.56,2691.0,268.3516,268.3599,268.2356,268.2936,2691.0
2018-08-28 12:55:00,323.56,323.61,323.5,323.5,3210.0,268.2936,268.3351,268.2438,268.2438,3210.0
2018-08-28 13:00:00,323.51,323.51,323.36,323.48,2225.0,268.2521,268.2521,268.1278,268.2273,2225.0
2018-08-28 13:05:00,323.48,323.51,323.42,323.48,1700.0,268.2273,268.2521,268.1775,268.2273,1700.0
2018-08-28 13:10:00,323.42,323.48,323.39,323.48,2484.0,268.1775,268.2273,268.1526,268.2273,2484.0
2018-08-28 13:15:00,323.45,323.66,323.4,323.58,7109.0,268.2024,268.3765,268.1609,268.3102,7109.0
2018-08-28 13:20:00,323.6,323.84,323.54,323.84,2635.0,268.3268,268.5258,268.277,268.5258,2635.0
2018-08-28 13:25:00,323.87,323.89,323.69,323.74,3140.0,268.5506,268.5672,268.4014,268.4428,3140.0
2018-08-28 13:30:00,323.69,323.84,323.67,323.83,2157.0,268.4014,268.5258,268.3848,268.5175,2157.0
2018-08-28 13:35:00,323.82,323.85,323.74,323.81,2743.0,268.5092,268.5341,268.4428,268.5009,2743.0
2018-08-28 13:40:00,323.84,323.9,323.81,323.9,2108.0,268.5258,268.5755,268.5009,268.5755,2108.0
2018-08-28 13:45:00,323.83,324.03,323.83,324.0,2766.0,268.5175,268.6833,268.5175,268.6584,2766.0
2018-08-28 13:50:00,323.94,323.98,323.86,323.87,1048.0,268.6087,268.6419,268.5424,268.5506,1048.0
2018-08-28 13:55:00,323.88,323.91,323.76,323.91,2696.0,268.5589,268.5838,268.4594,268.5838,2696.0
2018-08-28 14:00:00,323.86,323.88,323.74,323.77,1739.0,268.5424,268.5589,268.4428,268.4677,1739.0
2018-08-28 14:05:00,323.72,323.99,323.7,323.99,4133.0,268.4263,268.6501,268.4097,268.6501,4133.0
2018-08-28 14:10:00,323.95,324.0,323.92,323.99,4068.0,268.617,268.6584,268.5921,268.6501,4068.0
2018-08-28 14:15:00,323.93,324.04,323.89,323.98,14164.0,268.6004,268.6916,268.5672,268.6419,14164.0
2018-08-28 14:20:00,324.0,324.2,323.98,324.09,13513.0,268.6584,268.8243,268.6419,268.7331,13513.0
2018-08-28 14:25:00,324.12,324.33,324.06,324.33,3933.0,268.7579,268.9321,268.7082,268.9321,3933.0
2018-08-28 14:30:00,324.3,324.51,324.3,324.48,5828.0,268.9072,269.0813,268.9072,269.0565,5828.0
2018-08-28 14:35:00,324.45,324.66,324.45,324.52,5187.0,269.0316,269.2057,269.0316,269.0896,5187.0
2018-08-28 14:40:00,324.54,324.79,324.54,324.57,3621.0,269.1062,269.3135,269.1062,269.1311,3621.0
2018-08-28 14:45:00,324.56,324.66,324.51,324.62,2198.0,269.1228,269.2057,269.0813,269.1725,2198.0
2018-08-28 14:50:00,324.57,324.63,324.5,324.56,3206.0,269.1311,269.1808,269.073,269.1228,3206.0
2018-08-28 14:55:00,324.52,324.62,324.52,324.6,1400.0,269.0896,269.1725,269.0896,269.156,1400.0
2018-08-28 15:00:00,324.55,324.58,324.42,324.49,7057.0,269.1145,269.1394,269.0067,269.0647,7057.0
2018-08-28 15:05:00,324.49,324.52,324.45,324.48,1505.0,269.0647,269.0896,269.0316,269.0565,1505.0
2018-08-28 15:10:00,324.52,324.6,324.5,324.55,2239.0,269.0896,269.156,269.073,269.1145,2239.0
2018-08-28 15:15:00,324.55,324.66,324.55,324.56,4200.0,269.1145,269.2057,269.1145,269.1228,4200.0
2018-08-28 15:20:00,324.57,324.57,324.44,324.53,11117.0,269.1311,269.1311,269.0233,269.0979,11117.0
2018-08-28 15:25:00,324.56,324.65,324.5,324.6,7490.0,269.1228,269.1974,269.073,269.156,7490.0
2018-08-28 15:30:00,324.6,324.68,324.58,324.65,6501.0,269.156,269.2223,269.1394,269.1974,6501.0
2018-08-28 15:35:00,324.63,324.67,324.58,324.63,5012.0,269.1808,269.214,269.1394,269.1808,5012.0
2018-08-28 15:40:00,324.59,324.59,324.32,324.33,10620.0,269.1477,269.1477,268.9238,268.9321,10620.0
2018-08-28 15:45:00,324.33,324.37,324.13,324.17,10207.0,268.9321,268.9652,268.7662,268.7994,10207.0
2018-08-28 15:50:00,324.13,324.25,324.07,324.2,13342.0,268.7662,268.8657,268.7165,268.8243,13342.0
2018-08-28 15:55:00,324.2,324.36,324.09,324.31,46893.0,268.8243,268.9569,268.7331,268.9155,46893.0
2018-08-29 09:30:00,324.46,324.82,324.01,324.69,18086.0,269.0399,269.3384,268.6667,269.2306,18086.0
2018-08-29 09:35:00,324.69,324.74,323.82,324.03,21812.0,269.2306,269.272,268.5092,268.6833,21812.0
2018-08-29 09:40:00,323.73,324.12,323.58,323.64,7361.0,268.4346,268.7579,268.3102,268.3599,7361.0
2018-08-29 09:45:00,323.62,324.36,323.32,324.36,9893.0,268.3433,268.9569,268.0946,268.9569,9893.0
2018-08-29 09:50:00,324.28,324.35,323.59,324.11,12143.0,268.8906,268.9487,268.3185,268.7497,12143.0
2018-08-29 09:55:00,324.01,324.35,324.01,324.22,11500.0,268.6667,268.9487,268.6667,268.8409,11500.0
2018-08-29 10:00:00,324.11,324.27,324.06,324.15,4400.0,268.7497,268.8823,268.7082,268.7828,4400.0
2018-08-29 10:05:00,324.28,324.31,324.09,324.11,8318.0,268.8906,268.9155,268.7331,268.7497,8318.0
2018-08-29 10:10:00,324.03,324.32,324.03,324.29,9765.0,268.6833,268.9238,268.6833,268.8989,9765.0
2018-08-29 10:15:00,324.37,324.51,324.02,324.03,8268.0,268.9652,269.0813,268.675,268.6833,8268.0
2018-08-29 10:20:00,324.06,324.12,323.92,324.02,9898.0,268.7082,268.7579,268.5921,268.675,9898.0
2018-08-29 10:25:00,323.91,324.01,323.39,323.39,7691.0,268.5838,268.6667,268.1526,268.1526,7691.0
2018-08-29 10:30:00,323.32,323.32,323.03,323.16,5153.0,268.0946,268.0946,267.8541,267.9619,5153.0
2018-08-29 10:35:00,323.01,323.01,322.2,322.48,10456.0,267.8375,267.8375,267.1659,267.3981,10456.0
2018-08-29 10:40:00,322.48,322.68,322.43,322.6,9644.0,267.3981,267.5639,267.3566,267.4976,9644.0
2018-08-29 10:45:00,322.59,323.14,322.36,323.09,45348.0,267.4893,267.9453,267.2986,267.9039,45348.0
2018-08-29 10:50:00,323.03,323.11,323.0,323.0,11737.0,267.8541,267.9205,267.8292,267.8292,11737.0
2018-08-29 10:55:00,323.0,323.0,322.4,322.5,8310.0,267.8292,267.8292,267.3317,267.4147,8310.0
2018-08-29 11:00:00,322.47,322.64,322.41,322.59,4961.0,267.3898,267.5307,267.34,267.4893,4961.0
2018-08-29 11:05:00,322.55,322.71,322.49,322.65,6800.0,267.4561,267.5888,267.4064,267.539,6800.0
2018-08-29 11:10:00,322.69,323.04,322.69,323.04,11542.0,267.5722,267.8624,267.5722,267.8624,11542.0
2018-08-29 11:15:00,322.95,323.39,322.95,323.39,5099.0,267.7878,268.1526,267.7878,268.1526,5099.0
2018-08-29 11:20:00,323.4,323.8,323.4,323.65,2794.0,268.1609,268.4926,268.1609,268.3682,2794.0
2018-08-29 11:25:00,323.76,324.19,323.66,323.84,11668.0,268.4594,268.816,268.3765,268.5258,11668.0
2018-08-29 11:30:00,323.84,323.85,323.24,323.34,3192.0,268.5258,268.5341,268.0283,268.1112,3192.0
2018-08-29 11:35:00,323.31,323.39,323.16,323.16,2990.0,268.0863,268.1526,267.9619,267.9619,2990.0
2018-08-29 11:40:00,323.08,323.18,322.58,322.65,3826.0,267.8956,267.9785,267.481,267.539,3826.0
2018-08-29 11:45:00,322.57,322.9,322.57,322.82,6276.0,267.4727,267.7463,267.4727,267.68,6276.0
2018-08-29 11:50:00,322.77,322.88,322.62,322.76,4784.0,267.6385,267.7297,267.5142,267.6302,4784.0
2018-08-29 11:55:00,322.88,323.06,322.88,323.06,2000.0,267.7297,267.879,267.7297,267.879,2000.0
2018-08-29 12:00:00,323.07,323.08,322.94,322.98,9743.0,267.8873,267.8956,267.7795,267.8127,9743.0
2018-08-29 12:05:00,322.98,323.22,322.98,323.17,4258.0,267.8127,268.0117,267.8127,267.9702,4258.0
2018-08-29 12:10:00,323.18,323.45,323.14,323.45,4020.0,267.9785,268.2024,267.9453,268.2024,4020.0
2018-08-29 12:15:00,323.46,323.7,323.29,323.45,9782.0,268.2107,268.4097,268.0697,268.2024,9782.0
2018-08-29 12:20:00,323.43,323.43,323.16,323.17,1885.0,268.1858,268.1858,267.9619,267.9702,1885.0
2018-08-29 12:25:00,323.23,323.27,323.1,323.11,3248.0,268.02,268.0531,267.9122,267.9205,3248.0
2018-08-29 12:30:00,323.2,323.37,323.16,323.28,3167.0,267.9951,268.136,267.9619,268.0614,3167.0
2018-08-29 12:35:00,323.28,323.34,323.16,323.22,4624.0,268.0614,268.1112,267.9619,268.0117,4624.0
2018-08-29 12:40:00,323.22,323.29,323.14,323.14,2200.0,268.0117,268.0697,267.9453,267.9453,2200.0
2018-08-29 12:45:00,323.12,323.23,322.97,323.1,6860.0,267.9288,268.02,267.8044,267.9122,6860.0
2018-08-29 12:50:00,323.17,323.26,323.04,323.26,3102.0,267.9702,268.0448,267.8624,268.0448,3102.0
2018-08-29 12:55:00,323.28,323.29,323.07,323.18,2150.0,268.0614,268.0697,267.8873,267.9785,2150.0
2018-08-29 13:00:00,323.16,323.24,323.11,323.17,3400.0,267.9619,268.0283,267.9205,267.9702,3400.0
2018-08-29 13:05:00,323.1,323.23,323.09,323.1,2130.0,267.9122,268.02,267.9039,267.9122,2130.0
2018-08-29 13:10:00,323.19,323.23,323.13,323.19,1860.0,267.9868,268.02,267.937,267.9868,1860.0
2018-08-29 13:15:00,323.13,323.18,323.09,323.11,3229.0,267.937,267.9785,267.9039,267.9205,3229.0
2018-08-29 13:20:00,323.1,323.1,322.99,323.08,7944.0,267.9122,267.9122,267.821,267.8956,7944.0
2018-08-29 13:25:00,323.08,323.1,322.99,323.1,1800.0,267.8956,267.9122,267.821,267.9122,1800.0
2018-08-29 13:30:00,323.0,323.19,322.9,323.19,7816.0,267.8292,267.9868,267.7463,267.9868,7816.0
2018-08-29 13:35:00,323.28,323.39,323.11,323.16,3000.0,268.0614,268.1526,267.9205,267.9619,3000.0
2018-08-29 13:40:00,323.22,323.23,323.14,323.14,856.0,268.0117,268.02,267.9453,267.9453,856.0
2018-08-29 13:45:00,323.19,323.2,322.93,323.04,18057.0,267.9868,267.9951,267.7712,267.8624,18057.0
2018-08-29 13:50:00,323.0,323.03,322.9,322.99,2492.0,267.8292,267.8541,267.7463,267.821,2492.0
2018-08-29 13:55:00,322.95,323.02,322.87,322.96,3611.0,267.7878,267.8458,267.7215,267.7961,3611.0
2018-08-29 14:00:00,322.88,323.16,322.87,323.16,8207.0,267.7297,267.9619,267.7215,267.9619,8207.0
2018-08-29 14:05:00,323.17,323.26,323.07,323.09,4656.0,267.9702,268.0448,267.8873,267.9039,4656.0
2018-08-29 14:10:00,323.22,323.32,323.22,323.3,6130.0,268.0117,268.0946,268.0117,268.078,6130.0
2018-08-29 14:15:00,323.33,323.46,323.32,323.42,6873.0,268.1029,268.2107,268.0946,268.1775,6873.0
2018-08-29 14:20:00,323.42,324.01,323.37,324.0,8795.0,268.1775,268.6667,268.136,268.6584,8795.0
2018-08-29 14:25:00,324.03,324.3,324.01,324.26,4798.0,268.6833,268.9072,268.6667,268.874,4798.0
2018-08-29 14:30:00,324.3,324.4,324.15,324.24,15786.0,268.9072,268.9901,268.7828,268.8574,15786.0
2018-08-29 14:35:00,324.19,324.71,324.13,324.65,18636.0,268.816,269.2472,268.7662,269.1974,18636.0
2018-08-29 14:40:00,324.55,324.55,324.34,324.4,5000.0,269.1145,269.1145,268.9404,268.9901,5000.0
2018-08-29 14:45:00,324.4,324.53,324.32,324.5,9898.0,268.9901,269.0979,268.9238,269.073,9898.0
2018-08-29 14:50:00,324.42,324.42,324.16,324.23,12545.0,269.0067,269.0067,268.7911,268.8492,12545.0
2018-08-29 14:55:00,324.16,324.17,323.92,324.06,5272.0,268.7911,268.7994,268.5921,268.7082,5272.0
2018-08-29 15:00:00,324.13,324.38,324.13,324.24,7882.0,268.7662,268.9735,268.7662,268.8574,7882.0
2018-08-29 15:05:00,324.24,324.38,324.21,324.34,5915.0,268.8574,268.9735,268.8326,268.9404,5915.0
2018-08-29 15:10:00,324.32,324.35,324.24,324.33,4661.0,268.9238,268.9487,268.8574,268.9321,4661.0
2018-08-29 15:15:00,324.39,324.48,324.38,324.44,3371.0,268.9818,269.0565,268.9735,269.0233,3371.0
2018-08-29 15:20:00,324.41,324.6,324.35,324.56,11555.0,268.9984,269.156,268.9487,269.1228,11555.0
2018-08-29 15:25:00,324.6,324.92,324.52,324.8,11171.0,269.156,269.4213,269.0896,269.3218,11171.0
2018-08-29 15:30:00,324.81,324.85,324.53,324.61,11501.0,269.3301,269.3633,269.0979,269.1642,11501.0
2018-08-29 15:35:00,324.62,324.68,324.55,324.61,5244.0,269.1725,269.2223,269.1145,269.1642,5244.0
2018-08-29 15:40:00,324.57,324.63,324.55,324.58,15955.0,269.1311,269.1808,269.1145,269.1394,15955.0
2018-08-29 15:45:00,324.58,324.61,324.53,324.56,11304.0,269.1394,269.1642,269.0979,269.1228,11304.0
2018-08-29 15:50:00,324.57,324.57,324.36,324.36,15784.0,269.1311,269.1311,268.9569,268.9569,15784.0
2018-08-29 15:55:00,324.38,324.38,324.05,324.33,35008.0,268.9735,268.9735,268.6999,268.9321,35008.0
2018-08-30 09:30:00,324.0,324.5,323.55,323.55,19632.0,268.6584,269.073,268.2853,268.2853,19632.0
2018-08-30 09:35:00,323.43,324.47,323.43,324.47,4227.0,268.1858,269.0482,268.1858,269.0482,4227.0
2018-08-30 09:40:00,324.25,325.71,324.25,325.49,14487.0,268.8657,270.0764,268.8657,269.8939,14487.0
2018-08-30 09:45:00,325.59,326.4,325.21,325.25,17427.0,269.9769,270.6485,269.6618,269.6949,17427.0
2018-08-30 09:50:00,325.22,325.35,324.45,324.45,20025.0,269.6701,269.7778,269.0316,269.0316,20025.0
2018-08-30 09:55:00,324.47,325.96,324.47,325.79,36721.0,269.0482,270.2837,269.0482,270.1427,36721.0
2018-08-30 10:00:00,325.7,326.49,325.55,325.74,26765.0,270.0681,270.7231,269.9437,270.1012,26765.0
2018-08-30 10:05:00,325.74,325.76,324.63,324.75,20371.0,270.1012,270.1178,269.1808,269.2803,20371.0
2018-08-30 10:10:00,324.63,324.63,324.0,324.42,8265.0,269.1808,269.1808,268.6584,269.0067,8265.0
2018-08-30 10:15:00,324.45,324.69,324.45,324.59,3523.0,269.0316,269.2306,269.0316,269.1477,3523.0
2018-08-30 10:20:00,324.78,324.89,324.14,324.14,2871.0,269.3052,269.3964,268.7745,268.7745,2871.0
2018-08-30 10:25:00,324.15,324.15,323.81,323.9,5770.0,268.7828,268.7828,268.5009,268.5755,5770.0
2018-08-30 10:30:00,323.96,324.23,323.7,324.02,10691.0,268.6253,268.8492,268.4097,268.675,10691.0
2018-08-30 10:35:00,324.28,324.28,323.73,323.74,3700.0,268.8906,268.8906,268.4346,268.4428,3700.0
2018-08-30 10:40:00,323.74,324.18,323.73,324.07,7556.0,268.4428,268.8077,268.4346,268.7165,7556.0
2018-08-30 10:45:00,324.19,324.6,324.18,324.49,5465.0,268.816,269.156,268.8077,269.0647,5465.0
2018-08-30 10:50:00,324.48,324.63,323.92,323.92,10642.0,269.0565,269.1808,268.5921,268.5921,10642.0
2018-08-30 10:55:00,323.91,324.11,323.87,324.11,3919.0,268.5838,268.7497,268.5506,268.7497,3919.0
2018-08-30 11:00:00,324.06,324.14,324.04,324.08,3124.0,268.7082,268.7745,268.6916,268.7248,3124.0
2018-08-30 11:05:00,324.02,324.02,323.69,323.88,5347.0,268.675,268.675,268.4014,268.5589,5347.0
2018-08-30 11:10:00,323.77,323.87,323.67,323.81,3582.0,268.4677,268.5506,268.3848,268.5009,3582.0
2018-08-30 11:15:00,323.75,323.76,323.61,323.61,800.0,268.4511,268.4594,268.3351,268.3351,800.0
2018-08-30 11:20:00,323.5,323.56,323.29,323.41,3253.0,268.2438,268.2936,268.0697,268.1692,3253.0
2018-08-30 11:25:00,323.35,323.36,323.25,323.35,2019.0,268.1195,268.1278,268.0365,268.1195,2019.0
2018-08-30 11:30:00,323.27,323.31,323.1,323.16,3301.0,268.0531,268.0863,267.9122,267.9619,3301.0
2018-08-30 11:35:00,323.09,323.27,323.09,323.13,3400.0,267.9039,268.0531,267.9039,267.937,3400.0
2018-08-30 11:40:00,323.1,323.27,323.07,323.18,3191.0,267.9122,268.0531,267.8873,267.9785,3191.0
2018-08-30 11:45:00,323.24,323.47,323.14,323.16,1877.0,268.0283,268.219,267.9453,267.9619,1877.0
2018-08-30 11:50:00,323.17,323.22,323.07,323.18,3660.0,267.9702,268.0117,267.8873,267.9785,3660.0
2018-08-30 11:55:00,323.18,323.19,322.74,322.74,8122.0,267.9785,267.9868,267.6137,267.6137,8122.0
2018-08-30 12:00:00,322.77,322.87,322.47,322.72,4632.0,267.6385,267.7215,267.3898,267.5971,4632.0
2018-08-30 12:05:00,322.7,322.7,322.6,322.6,2470.0,267.5805,267.5805,267.4976,267.4976,2470.0
2018-08-30 12:10:00,322.6,322.91,322.59,322.78,4334.0,267.4976,267.7546,267.4893,267.6468,4334.0
2018-08-30 12:15:00,322.73,322.82,322.6,322.61,1232.0,267.6054,267.68,267.4976,267.5059,1232.0
2018-08-30 12:20:00,322.61,322.64,322.58,322.62,2105.0,267.5059,267.5307,267.481,267.5142,2105.0
2018-08-30 12:25:00,322.58,322.58,322.41,322.42,5241.0,267.481,267.481,267.34,267.3483,5241.0
2018-08-30 12:30:00,322.5,322.77,322.44,322.77,3849.0,267.4147,267.6385,267.3649,267.6385,3849.0
2018-08-30 12:35:00,322.8,322.92,322.8,322.86,3663.0,267.6634,267.7629,267.6634,267.7132,3663.0
2018-08-30 12:40:00,322.91,322.93,321.92,322.5,10387.0,267.7546,267.7712,266.9337,267.4147,10387.0
2018-08-30 12:45:00,322.58,322.62,322.18,322.42,2820.0,267.481,267.5142,267.1493,267.3483,2820.0
2018-08-30 12:50:00,322.5,322.7,322.42,322.57,1509.0,267.4147,267.5805,267.3483,267.4727,1509.0
2018-08-30 12:55:00,322.68,322.7,322.5,322.66,2916.0,267.5639,267.5805,267.4147,267.5473,2916.0
2018-08-30 13:00:00,322.7,323.0,322.6,322.84,3858.0,267.5805,267.8292,267.4976,267.6966,3858.0
2018-08-30 13:05:00,322.91,322.91,322.41,322.54,9752.0,267.7546,267.7546,267.34,267.4478,9752.0
2018-08-30 13:10:00,322.47,322.6,322.41,322.41,3439.0,267.3898,267.4976,267.34,267.34,3439.0
2018-08-30 13:15:00,322.49,322.5,322.3,322.39,1614.0,267.4064,267.4147,267.2488,267.3234,1614.0
2018-08-30 13:20:00,322.32,322.57,322.31,322.56,2214.0,267.2654,267.4727,267.2571,267.4644,2214.0
2018-08-30 13:25:00,322.52,322.58,322.4,322.48,3025.0,267.4312,267.481,267.3317,267.3981,3025.0
2018-08-30 13:30:00,322.45,322.54,322.4,322.46,8843.0,267.3732,267.4478,267.3317,267.3815,8843.0
2018-08-30 13:35:00,322.37,322.38,322.13,322.35,6522.0,267.3069,267.3151,267.1078,267.2903,6522.0
2018-08-30 13:40:00,322.31,322.45,322.26,322.3,3352.0,267.2571,267.3732,267.2156,267.2488,3352.0
2018-08-30 13:45:00,322.44,322.54,322.43,322.43,3673.0,267.3649,267.4478,267.3566,267.3566,3673.0
2018-08-30 13:50:00,322.42,322.46,322.21,322.21,1925.0,267.3483,267.3815,267.1742,267.1742,1925.0
2018-08-30 13:55:00,322.19,322.27,322.07,322.08,3843.0,267.1576,267.2239,267.0581,267.0664,3843.0
2018-08-30 14:00:00,322.01,322.09,321.94,321.94,4918.0,267.0083,267.0747,266.9503,266.9503,4918.0
2018-08-30 14:05:00,321.94,321.99,321.8,321.98,5527.0,266.9503,266.9918,266.8342,266.9835,5527.0
2018-08-30 14:10:00,321.94,322.08,321.94,321.95,5002.0,266.9503,267.0664,266.9503,266.9586,5002.0
2018-08-30 14:15:00,321.91,321.92,321.02,321.18,21536.0,266.9254,266.9337,266.1874,266.3201,21536.0
2018-08-30 14:20:00,321.07,321.4,320.93,321.37,12389.0,266.2289,266.5025,266.1128,266.4777,12389.0
2018-08-30 14:25:00,321.35,322.1,321.34,322.06,10760.0,266.4611,267.083,266.4528,267.0498,10760.0
2018-08-30 14:30:00,322.03,322.13,321.92,322.06,6800.0,267.0249,267.1078,266.9337,267.0498,6800.0
2018-08-30 14:35:00,322.02,322.24,321.94,322.21,3000.0,267.0166,267.1991,266.9503,267.1742,3000.0
2018-08-30 14:40:00,322.24,322.25,321.77,321.84,3959.0,267.1991,267.2074,266.8093,266.8674,3959.0
2018-08-30 14:45:00,321.61,322.03,321.61,321.9,8472.0,266.6767,267.0249,266.6767,266.9171,8472.0
2018-08-30 14:50:00,322.0,322.01,321.76,321.76,3859.0,267.0001,267.0083,266.801,266.801,3859.0
2018-08-30 14:55:00,321.76,321.89,321.66,321.68,7309.0,266.801,266.9088,266.7181,266.7347,7309.0
2018-08-30 15:00:00,321.59,321.61,321.17,321.25,9935.0,266.6601,266.6767,266.3118,266.3782,9935.0
2018-08-30 15:05:00,321.42,321.43,321.13,321.4,3600.0,266.5191,266.5274,266.2787,266.5025,3600.0
2018-08-30 15:10:00,321.38,321.5,321.24,321.25,5800.0,266.486,266.5855,266.3699,266.3782,5800.0
2018-08-30 15:15:00,321.22,321.38,321.09,321.21,7200.0,266.3533,266.486,266.2455,266.345,7200.0
2018-08-30 15:20:00,321.18,321.4,321.08,321.31,10361.0,266.3201,266.5025,266.2372,266.4279,10361.0
2018-08-30 15:25:00,321.34,321.35,321.23,321.26,3400.0,266.4528,266.4611,266.3616,266.3865,3400.0
2018-08-30 15:30:00,321.27,321.52,321.26,321.45,5505.0,266.3947,266.602,266.3865,266.544,5505.0
2018-08-30 15:35:00,321.46,321.47,321.15,321.44,11893.0,266.5523,266.5606,266.2952,266.5357,11893.0
2018-08-30 15:40:00,321.36,321.49,321.29,321.37,8796.0,266.4694,266.5772,266.4113,266.4777,8796.0
2018-08-30 15:45:00,321.42,321.61,321.3,321.31,15890.0,266.5191,266.6767,266.4196,266.4279,15890.0
2018-08-30 15:50:00,321.25,321.42,321.17,321.37,15473.0,266.3782,266.5191,266.3118,266.4777,15473.0
2018-08-30 15:55:00,321.38,322.06,321.37,321.84,51191.0,266.486,267.0498,266.4777,266.8674,51191.0
2018-08-31 09:30:00,318.56,319.23,318.02,318.79,31127.0,265.7964,266.3555,265.3459,265.9883,31127.0
2018-08-31 09:35:00,318.74,319.5,318.31,319.32,15986.0,265.9466,266.5807,265.5878,266.4306,15986.0
2018-08-31 09:40:00,319.18,319.37,318.26,318.39,8182.0,266.3137,266.4723,265.5461,265.6546,8182.0
2018-08-31 09:45:00,318.46,319.0,318.46,318.63,9663.0,265.713,266.1636,265.713,265.8548,9663.0
2018-08-31 09:50:00,318.55,319.18,318.53,319.02,7176.0,265.7881,266.3137,265.7714,266.1803,7176.0
2018-08-31 09:55:00,319.26,319.34,319.0,319.01,4815.0,266.3805,266.4472,266.1636,266.1719,4815.0
2018-08-31 10:00:00,318.94,318.98,318.75,318.76,6060.0,266.1135,266.1469,265.955,265.9633,6060.0
2018-08-31 10:05:00,318.76,319.39,318.74,319.11,10707.0,265.9633,266.489,265.9466,266.2553,10707.0
2018-08-31 10:10:00,319.06,319.27,318.92,319.23,6482.0,266.2136,266.3888,266.0968,266.3555,6482.0
2018-08-31 10:15:00,319.23,319.26,318.78,318.84,9584.0,266.3555,266.3805,265.98,266.0301,9584.0
2018-08-31 10:20:00,318.88,318.95,318.77,318.9,4353.0,266.0634,266.1218,265.9717,266.0801,4353.0
2018-08-31 10:25:00,318.75,318.77,318.36,318.42,11427.0,265.955,265.9717,265.6296,265.6796,11427.0
2018-08-31 10:30:00,318.39,318.47,318.17,318.18,5264.0,265.6546,265.7213,265.471,265.4794,5264.0
2018-08-31 10:35:00,318.26,318.27,318.02,318.18,5542.0,265.5461,265.5545,265.3459,265.4794,5542.0
2018-08-31 10:40:00,318.18,318.18,317.87,317.99,15897.0,265.4794,265.4794,265.2207,265.3209,15897.0
2018-08-31 10:45:00,317.99,318.64,317.87,318.45,21870.0,265.3209,265.8632,265.2207,265.7047,21870.0
2018-08-31 10:50:00,318.47,318.75,318.46,318.56,15039.0,265.7213,265.955,265.713,265.7964,15039.0
2018-08-31 10:55:00,318.45,318.56,318.31,318.49,5119.0,265.7047,265.7964,265.5878,265.738,5119.0
2018-08-31 11:00:00,318.43,318.88,318.41,318.48,13395.0,265.688,266.0634,265.6713,265.7297,13395.0
2018-08-31 11:05:00,318.42,318.42,318.01,318.09,3496.0,265.6796,265.6796,265.3375,265.4043,3496.0
2018-08-31 11:10:00,318.09,318.36,318.01,318.29,3188.0,265.4043,265.6296,265.3375,265.5712,3188.0
2018-08-31 11:15:00,318.29,318.29,318.16,318.21,3585.0,265.5712,265.5712,265.4627,265.5044,3585.0
2018-08-31 11:20:00,318.1,318.25,317.98,318.25,7209.0,265.4126,265.5378,265.3125,265.5378,7209.0
2018-08-31 11:25:00,318.3,318.56,318.3,318.35,13479.0,265.5795,265.7964,265.5795,265.6212,13479.0
2018-08-31 11:30:00,318.36,318.56,318.29,318.46,4050.0,265.6296,265.7964,265.5712,265.713,4050.0
2018-08-31 11:35:00,318.36,318.51,318.21,318.49,4499.0,265.6296,265.7547,265.5044,265.738,4499.0
2018-08-31 11:40:00,318.53,318.59,318.13,318.13,4400.0,265.7714,265.8215,265.4377,265.4377,4400.0
2018-08-31 11:45:00,318.11,318.19,317.91,317.99,3641.0,265.421,265.4877,265.2541,265.3209,3641.0
2018-08-31 11:50:00,318.0,318.02,317.84,317.89,5012.0,265.3292,265.3459,265.1957,265.2374,5012.0
2018-08-31 11:55:00,317.9,317.93,317.67,317.67,3767.0,265.2458,265.2708,265.0539,265.0539,3767.0
2018-08-31 12:00:00,317.59,317.6,317.43,317.49,6866.0,264.9871,264.9954,264.8536,264.9037,6866.0
2018-08-31 12:05:00,317.52,317.52,317.2,317.38,8647.0,264.9287,264.9287,264.6617,264.8119,8647.0
2018-08-31 12:10:00,317.33,317.33,317.0,317.14,4719.0,264.7702,264.7702,264.4948,264.6116,4719.0
2018-08-31 12:15:00,317.18,317.7,317.15,317.65,8092.0,264.645,265.0789,264.62,265.0372,8092.0
2018-08-31 12:20:00,317.61,318.02,317.61,317.79,10500.0,265.0038,265.3459,265.0038,265.154,10500.0
2018-08-31 12:25:00,317.7,317.95,317.51,317.95,2451.0,265.0789,265.2875,264.9204,265.2875,2451.0
2018-08-31 12:30:00,317.87,317.95,317.61,317.71,5573.0,265.2207,265.2875,265.0038,265.0872,5573.0
2018-08-31 12:35:00,317.82,317.86,317.7,317.72,3018.0,265.179,265.2124,265.0789,265.0956,3018.0
2018-08-31 12:40:00,317.8,318.06,317.79,317.98,2792.0,265.1623,265.3793,265.154,265.3125,2792.0
2018-08-31 12:45:00,318.02,318.21,317.97,318.09,2287.0,265.3459,265.5044,265.3042,265.4043,2287.0
2018-08-31 12:50:00,318.15,318.32,318.14,318.17,2820.0,265.4544,265.5962,265.446,265.471,2820.0
2018-08-31 12:55:00,318.08,318.28,318.05,318.28,1980.0,265.3959,265.5628,265.3709,265.5628,1980.0
2018-08-31 13:00:00,318.21,318.41,318.18,318.35,3604.0,265.5044,265.6713,265.4794,265.6212,3604.0
2018-08-31 13:05:00,318.4,318.69,318.2,318.62,5964.0,265.6629,265.9049,265.4961,265.8465,5964.0
2018-08-31 13:10:00,318.74,318.77,318.54,318.71,2342.0,265.9466,265.9717,265.7798,265.9216,2342.0
2018-08-31 13:15:00,318.7,318.79,318.55,318.61,2275.0,265.9133,265.9883,265.7881,265.8382,2275.0
2018-08-31 13:20:00,318.53,318.75,318.53,318.75,1110.0,265.7714,265.955,265.7714,265.955,1110.0
2018-08-31 13:25:00,318.75,318.75,318.61,318.69,2960.0,265.955,265.955,265.8382,265.9049,2960.0
2018-08-31 13:30:00,318.56,318.7,318.42,318.69,3062.0,265.7964,265.9133,265.6796,265.9049,3062.0
2018-08-31 13:35:00,318.74,318.81,318.63,318.67,1600.0,265.9466,266.005,265.8548,265.8882,1600.0
2018-08-31 13:40:00,318.7,318.74,318.55,318.55,1999.0,265.9133,265.9466,265.7881,265.7881,1999.0
2018-08-31 13:45:00,318.56,318.91,318.53,318.84,3136.0,265.7964,266.0885,265.7714,266.0301,3136.0
2018-08-31 13:50:00,318.84,318.95,318.74,318.95,1245.0,266.0301,266.1218,265.9466,266.1218,1245.0
2018-08-31 13:55:00,318.82,318.82,318.65,318.69,1750.0,266.0134,266.0134,265.8715,265.9049,1750.0
2018-08-31 14:00:00,318.72,318.82,318.63,318.71,4898.0,265.9299,266.0134,265.8548,265.9216,4898.0
2018-08-31 14:05:00,318.72,318.99,318.71,318.89,2558.0,265.9299,266.1552,265.9216,266.0718,2558.0
2018-08-31 14:10:00,318.9,319.17,318.85,319.17,5702.0,266.0801,266.3054,266.0384,266.3054,5702.0
2018-08-31 14:15:00,319.17,319.17,319.05,319.16,4146.0,266.3054,266.3054,266.2053,266.2971,4146.0
2018-08-31 14:20:00,319.16,319.2,318.8,318.87,4300.0,266.2971,266.3304,265.9967,266.0551,4300.0
2018-08-31 14:25:00,318.99,319.16,318.93,318.98,3300.0,266.1552,266.2971,266.1052,266.1469,3300.0
2018-08-31 14:30:00,318.96,319.17,318.93,319.16,2300.0,266.1302,266.3054,266.1052,266.2971,2300.0
2018-08-31 14:35:00,319.07,319.16,318.96,319.04,3065.0,266.222,266.2971,266.1302,266.1969,3065.0
2018-08-31 14:40:00,319.16,319.23,319.08,319.16,7087.0,266.2971,266.3555,266.2303,266.2971,7087.0
2018-08-31 14:45:00,319.19,319.4,319.16,319.31,4170.0,266.3221,266.4973,266.2971,266.4222,4170.0
2018-08-31 14:50:00,319.36,319.41,319.13,319.22,5534.0,266.4639,266.5057,266.272,266.3471,5534.0
2018-08-31 14:55:00,319.16,319.16,319.0,319.0,6301.0,266.2971,266.2971,266.1636,266.1636,6301.0
2018-08-31 15:00:00,319.01,319.3,318.93,319.17,4400.0,266.1719,266.4139,266.1052,266.3054,4400.0
2018-08-31 15:05:00,319.22,319.5,319.15,319.2,5225.0,266.3471,266.5807,266.2887,266.3304,5225.0
2018-08-31 15:10:00,319.19,319.43,319.16,319.43,4312.0,266.3221,266.5223,266.2971,266.5223,4312.0
2018-08-31 15:15:00,319.35,319.57,319.34,319.57,4274.0,266.4556,266.6392,266.4472,266.6392,4274.0
2018-08-31 15:20:00,319.53,319.53,319.23,319.3,5190.0,266.6058,266.6058,266.3555,266.4139,5190.0
2018-08-31 15:25:00,319.31,319.35,319.04,319.05,6826.0,266.4222,266.4556,266.1969,266.2053,6826.0
2018-08-31 15:30:00,319.1,319.93,319.09,319.9,7691.0,266.247,266.9395,266.2387,266.9145,7691.0
2018-08-31 15:35:00,319.99,320.45,319.88,320.3,14585.0,266.9896,267.3734,266.8978,267.2482,14585.0
2018-08-31 15:40:00,320.26,320.26,319.9,319.94,9585.0,267.2149,267.2149,266.9145,266.9479,9585.0
2018-08-31 15:45:00,320.0,320.12,319.88,319.96,19703.0,266.9979,267.0981,266.8978,266.9646,19703.0
2018-08-31 15:50:00,319.99,320.34,319.96,320.24,21542.0,266.9896,267.2816,266.9646,267.1982,21542.0
2018-08-31 15:55:00,320.29,320.89,320.27,320.4,85846.0,267.2399,267.7405,267.2232,267.3317,85846.0
2018-09-04 09:30:00,320.0,320.0,318.47,318.47,20535.0,266.9979,266.9979,265.7213,265.7213,20535.0
2018-09-04 09:35:00,318.57,319.19,318.56,318.86,3496.0,265.8048,266.3221,265.7964,266.0468,3496.0
2018-09-04 09:40:00,318.86,318.86,317.92,318.26,7962.0,266.0468,266.0468,265.2624,265.5461,7962.0
2018-09-04 09:45:00,318.26,318.62,317.76,318.56,9129.0,265.5461,265.8465,265.1289,265.7964,9129.0
2018-09-04 09:50:00,318.37,318.37,317.75,317.85,6350.0,265.6379,265.6379,265.1206,265.204,6350.0
2018-09-04 09:55:00,317.79,318.53,317.59,318.53,4802.0,265.154,265.7714,264.9871,265.7714,4802.0
2018-09-04 10:00:00,318.67,319.18,318.67,318.99,2100.0,265.8882,266.3137,265.8882,266.1552,2100.0
2018-09-04 10:05:00,318.91,319.08,318.59,318.69,6835.0,266.0885,266.2303,265.8215,265.9049,6835.0
2018-09-04 10:10:00,318.8,318.85,318.6,318.68,4051.0,265.9967,266.0384,265.8298,265.8966,4051.0
2018-09-04 10:15:00,318.8,318.92,318.18,318.18,4510.0,265.9967,266.0968,265.4794,265.4794,4510.0
2018-09-04 10:20:00,318.34,318.46,318.15,318.15,4091.0,265.6129,265.713,265.4544,265.4544,4091.0
2018-09-04 10:25:00,318.0,318.12,317.82,318.11,3768.0,265.3292,265.4293,265.179,265.421,3768.0
2018-09-04 10:30:00,318.12,318.5,318.08,318.19,5456.0,265.4293,265.7464,265.3959,265.4877,5456.0
2018-09-04 10:35:00,318.27,318.44,318.17,318.44,2320.0,265.5545,265.6963,265.471,265.6963,2320.0
2018-09-04 10:40:00,318.39,318.43,318.02,318.2,3166.0,265.6546,265.688,265.3459,265.4961,3166.0
2018-09-04 10:45:00,318.16,318.26,317.87,318.1,6624.0,265.4627,265.5461,265.2207,265.4126,6624.0
2018-09-04 10:50:00,318.11,318.62,318.09,318.61,5982.0,265.421,265.8465,265.4043,265.8382,5982.0
2018-09-04 10:55:00,318.7,318.88,318.42,318.88,4707.0,265.9133,266.0634,265.6796,266.0634,4707.0
2018-09-04 11:00:00,318.74,319.81,318.62,319.54,8963.0,265.9466,266.8394,265.8465,266.6141,8963.0
2018-09-04 11:05:00,319.56,319.78,319.19,319.3,5439.0,266.6308,266.8144,266.3221,266.4139,5439.0
2018-09-04 11:10:00,319.33,319.6,319.06,319.25,5500.0,266.4389,266.6642,266.2136,266.3722,5500.0
2018-09-04 11:15:00,319.14,319.15,318.91,319.1,4897.0,266.2804,266.2887,266.0885,266.247,4897.0
2018-09-04 11:20:00,319.11,319.21,318.97,319.12,3700.0,266.2553,266.3388,266.1385,266.2637,3700.0
2018-09-04 11:25:00,319.16,319.18,318.97,319.04,2000.0,266.2971,266.3137,266.1385,266.1969,2000.0
2018-09-04 11:30:00,318.99,319.94,318.92,319.76,17240.0,266.1552,266.9479,266.0968,266.7977,17240.0
2018-09-04 11:35:00,319.79,320.25,319.78,320.01,12432.0,266.8227,267.2065,266.8144,267.0063,12432.0
2018-09-04 11:40:00,319.98,320.16,319.8,320.11,6151.0,266.9812,267.1314,266.8311,267.0897,6151.0
2018-09-04 11:45:00,320.07,320.4,319.98,320.37,4961.0,267.0563,267.3317,266.9812,267.3066,4961.0
2018-09-04 11:50:00,320.39,320.41,320.1,320.31,10976.0,267.3233,267.34,267.0814,267.2566,10976.0
2018-09-04 11:55:00,320.36,320.62,320.29,320.54,7407.0,267.2983,267.5152,267.2399,267.4485,7407.0
2018-09-04 12:00:00,320.58,320.89,319.96,319.96,10372.0,267.4819,267.7405,266.9646,266.9646,10372.0
2018-09-04 12:05:00,320.0,320.32,319.89,320.32,7584.0,266.9979,267.2649,266.9062,267.2649,7584.0
2018-09-04 12:10:00,320.21,320.33,320.02,320.15,2849.0,267.1731,267.2733,267.0146,267.1231,2849.0
2018-09-04 12:15:00,320.13,320.37,319.88,320.35,8772.0,267.1064,267.3066,266.8978,267.29,8772.0
2018-09-04 12:20:00,320.36,320.37,320.07,320.1,6455.0,267.2983,267.3066,267.0563,267.0814,6455.0
2018-09-04 12:25:00,320.16,320.58,320.16,320.51,3865.0,267.1314,267.4819,267.1314,267.4235,3865.0
2018-09-04 12:30:00,320.57,320.73,320.49,320.72,6524.0,267.4735,267.607,267.4068,267.5987,6524.0
2018-09-04 12:35:00,320.69,320.85,320.66,320.68,7671.0,267.5736,267.7071,267.5486,267.5653,7671.0
2018-09-04 12:40:00,320.67,320.92,320.6,320.69,6630.0,267.557,267.7656,267.4986,267.5736,6630.0
2018-09-04 12:45:00,320.67,320.67,320.35,320.55,2886.0,267.557,267.557,267.29,267.4568,2886.0
2018-09-04 12:50:00,320.54,320.86,320.46,320.74,4991.0,267.4485,267.7155,267.3817,267.6154,4991.0
2018-09-04 12:55:00,320.81,321.05,320.8,320.97,10175.0,267.6738,267.874,267.6654,267.8073,10175.0
2018-09-04 13:00:00,320.95,321.08,320.85,321.03,5572.0,267.7906,267.8991,267.7071,267.8573,5572.0
2018-09-04 13:05:00,321.16,321.18,320.92,321.18,7927.0,267.9658,267.9825,267.7656,267.9825,7927.0
2018-09-04 13:10:00,321.3,321.3,321.1,321.18,3848.0,268.0826,268.0826,267.9157,267.9825,3848.0
2018-09-04 13:15:00,321.15,321.21,320.74,320.74,5477.0,267.9575,268.0075,267.6154,267.6154,5477.0
2018-09-04 13:20:00,320.7,320.82,320.67,320.82,3944.0,267.582,267.6821,267.557,267.6821,3944.0
2018-09-04 13:25:00,320.82,320.88,320.75,320.82,3584.0,267.6821,267.7322,267.6237,267.6821,3584.0
2018-09-04 13:30:00,320.8,320.87,320.77,320.81,2117.0,267.6654,267.7238,267.6404,267.6738,2117.0
2018-09-04 13:35:00,320.83,320.95,320.78,320.93,10473.0,267.6905,267.7906,267.6487,267.7739,10473.0
2018-09-04 13:40:00,320.83,321.41,320.82,321.0,8262.0,267.6905,268.1744,267.6821,267.8323,8262.0
2018-09-04 13:45:00,320.88,321.14,320.88,321.09,4927.0,267.7322,267.9491,267.7322,267.9074,4927.0
2018-09-04 13:50:00,321.14,321.44,321.09,321.27,3786.0,267.9491,268.1994,267.9074,268.0576,3786.0
2018-09-04 13:55:00,321.23,321.37,321.03,321.32,5948.0,268.0242,268.141,267.8573,268.0993,5948.0
2018-09-04 14:00:00,321.26,321.27,321.09,321.27,5905.0,268.0492,268.0576,267.9074,268.0576,5905.0
2018-09-04 14:05:00,321.27,321.61,321.13,321.41,6420.0,268.0576,268.3413,267.9408,268.1744,6420.0
2018-09-04 14:10:00,321.5,321.61,321.38,321.39,4555.0,268.2495,268.3413,268.1494,268.1577,4555.0
2018-09-04 14:15:00,321.27,321.74,321.27,321.65,5138.0,268.0576,268.4497,268.0576,268.3746,5138.0
2018-09-04 14:20:00,321.69,322.08,321.62,322.0,16958.0,268.408,268.7334,268.3496,268.6667,16958.0
2018-09-04 14:25:00,321.98,322.11,321.94,322.0,12106.0,268.65,268.7584,268.6166,268.6667,12106.0
2018-09-04 14:30:00,321.98,322.0,321.79,321.89,12227.0,268.65,268.6667,268.4915,268.5749,12227.0
2018-09-04 14:35:00,321.94,322.06,321.93,322.06,5387.0,268.6166,268.7167,268.6083,268.7167,5387.0
2018-09-04 14:40:00,322.13,322.25,322.03,322.07,8090.0,268.7751,268.8753,268.6917,268.7251,8090.0
2018-09-04 14:45:00,322.02,322.06,321.84,321.88,4896.0,268.6834,268.7167,268.5332,268.5665,4896.0
2018-09-04 14:50:00,321.86,321.99,321.77,321.81,6810.0,268.5499,268.6583,268.4748,268.5081,6810.0
2018-09-04 14:55:00,321.9,322.22,321.9,322.15,7830.0,268.5832,268.8502,268.5832,268.7918,7830.0
2018-09-04 15:00:00,322.2,322.2,321.71,321.82,7516.0,268.8335,268.8335,268.4247,268.5165,7516.0
2018-09-04 15:05:00,321.82,321.9,321.72,321.81,8992.0,268.5165,268.5832,268.433,268.5081,8992.0
2018-09-04 15:10:00,321.88,321.9,321.74,321.79,6961.0,268.5665,268.5832,268.4497,268.4915,6961.0
2018-09-04 15:15:00,321.79,321.93,321.73,321.87,8744.0,268.4915,268.6083,268.4414,268.5582,8744.0
2018-09-04 15:20:00,321.8,322.02,321.8,321.94,11905.0,268.4998,268.6834,268.4998,268.6166,11905.0
2018-09-04 15:25:00,321.88,321.88,321.66,321.75,9934.0,268.5665,268.5665,268.383,268.4581,9934.0
2018-09-04 15:30:00,321.71,321.93,321.7,321.92,14309.0,268.4247,268.6083,268.4164,268.5999,14309.0
2018-09-04 15:35:00,321.89,321.97,321.65,321.76,8676.0,268.5749,268.6416,268.3746,268.4664,8676.0
2018-09-04 15:40:00,321.71,321.77,321.51,321.57,9174.0,268.4247,268.4748,268.2578,268.3079,9174.0
2018-09-04 15:45:00,321.56,321.81,321.52,321.64,14344.0,268.2995,268.5081,268.2662,268.3663,14344.0
2018-09-04 15:50:00,321.65,321.69,321.28,321.28,17661.0,268.3746,268.408,268.0659,268.0659,17661.0
2018-09-04 15:55:00,321.33,321.95,321.33,321.92,48815.0,268.1076,268.625,268.1076,268.5999,48815.0
2018-09-05 09:30:00,320.89,320.98,319.51,320.05,16314.0,267.7405,267.8156,266.5891,267.0397,16314.0
2018-09-05 09:35:00,320.06,320.62,319.86,320.56,4918.0,267.048,267.5152,266.8811,267.4652,4918.0
2018-09-05 09:40:00,320.5,320.59,320.15,320.55,3080.0,267.4151,267.4902,267.1231,267.4568,3080.0
2018-09-05 09:45:00,320.33,320.85,320.33,320.85,300.0,267.2733,267.7071,267.2733,267.7071,300.0
2018-09-05 09:50:00,320.86,320.94,320.65,320.81,2800.0,267.7155,267.7822,267.5403,267.6738,2800.0
2018-09-05 09:55:00,320.81,320.85,320.48,320.67,2954.0,267.6738,267.7071,267.3984,267.557,2954.0
2018-09-05 10:00:00,320.64,320.92,320.39,320.72,13284.0,267.5319,267.7656,267.3233,267.5987,13284.0
2018-09-05 10:05:00,320.73,320.9,320.68,320.8,4981.0,267.607,267.7489,267.5653,267.6654,4981.0
2018-09-05 10:10:00,320.78,321.24,320.75,320.87,5841.0,267.6487,268.0325,267.6237,267.7238,5841.0
2018-09-05 10:15:00,320.74,320.74,320.49,320.58,2800.0,267.6154,267.6154,267.4068,267.4819,2800.0
2018-09-05 10:20:00,320.6,320.6,319.85,320.0,2207.0,267.4986,267.4986,266.8728,266.9979,2207.0
2018-09-05 10:25:00,320.01,321.06,320.01,321.0,6216.0,267.0063,267.8824,267.0063,267.8323,6216.0
2018-09-05 10:30:00,321.13,321.13,320.72,320.95,4866.0,267.9408,267.9408,267.5987,267.7906,4866.0
2018-09-05 10:35:00,320.92,321.52,320.92,321.28,2456.0,267.7656,268.2662,267.7656,268.0659,2456.0
2018-09-05 10:40:00,321.16,321.58,321.05,321.54,4190.0,267.9658,268.3162,267.874,268.2829,4190.0
2018-09-05 10:45:00,321.54,321.67,321.35,321.42,3564.0,268.2829,268.3913,268.1243,268.1827,3564.0
2018-09-05 10:50:00,321.47,321.53,321.15,321.15,6998.0,268.2245,268.2745,267.9575,267.9575,6998.0
2018-09-05 10:55:00,321.16,321.63,321.11,321.44,4055.0,267.9658,268.358,267.9241,268.1994,4055.0
2018-09-05 11:00:00,321.42,321.6,321.25,321.29,8806.0,268.1827,268.3329,268.0409,268.0743,8806.0
2018-09-05 11:05:00,321.42,321.49,321.21,321.39,3908.0,268.1827,268.2411,268.0075,268.1577,3908.0
2018-09-05 11:10:00,321.4,321.59,321.4,321.59,7800.0,268.166,268.3246,268.166,268.3246,7800.0
2018-09-05 11:15:00,321.42,321.65,321.4,321.63,3948.0,268.1827,268.3746,268.166,268.358,3948.0
2018-09-05 11:20:00,321.55,321.64,321.36,321.5,14710.0,268.2912,268.3663,268.1327,268.2495,14710.0
2018-09-05 11:25:00,321.45,321.45,320.87,320.87,700.0,268.2078,268.2078,267.7238,267.7238,700.0
2018-09-05 11:30:00,320.9,320.91,320.7,320.77,3878.0,267.7489,267.7572,267.582,267.6404,3878.0
2018-09-05 11:35:00,320.76,320.92,320.48,320.59,5871.0,267.6321,267.7656,267.3984,267.4902,5871.0
2018-09-05 11:40:00,320.76,320.76,320.46,320.52,1300.0,267.6321,267.6321,267.3817,267.4318,1300.0
2018-09-05 11:45:00,320.44,320.77,320.44,320.77,1400.0,267.3651,267.6404,267.3651,267.6404,1400.0
2018-09-05 11:50:00,320.78,321.05,320.73,320.77,3400.0,267.6487,267.874,267.607,267.6404,3400.0
2018-09-05 11:55:00,320.68,320.75,320.54,320.54,1700.0,267.5653,267.6237,267.4485,267.4485,1700.0
2018-09-05 12:00:00,320.65,320.82,320.61,320.82,1000.0,267.5403,267.6821,267.5069,267.6821,1000.0
2018-09-05 12:05:00,320.71,320.85,320.59,320.67,3038.0,267.5903,267.7071,267.4902,267.557,3038.0
2018-09-05 12:10:00,320.59,320.63,320.25,320.43,8126.0,267.4902,267.5236,267.2065,267.3567,8126.0
2018-09-05 12:15:00,320.47,320.86,320.44,320.71,4915.0,267.3901,267.7155,267.3651,267.5903,4915.0
2018-09-05 12:20:00,320.83,320.9,320.78,320.85,1412.0,267.6905,267.7489,267.6487,267.7071,1412.0
2018-09-05 12:25:00,320.8,320.99,320.8,320.95,1700.0,267.6654,267.824,267.6654,267.7906,1700.0
2018-09-05 12:30:00,320.9,321.09,320.86,320.97,3467.0,267.7489,267.9074,267.7155,267.8073,3467.0
2018-09-05 12:35:00,320.93,321.05,320.93,321.05,1377.0,267.7739,267.874,267.7739,267.874,1377.0
2018-09-05 12:40:00,321.03,321.06,320.89,320.89,4656.0,267.8573,267.8824,267.7405,267.7405,4656.0
2018-09-05 12:45:00,320.84,320.87,320.73,320.73,2975.0,267.6988,267.7238,267.607,267.607,2975.0
2018-09-05 12:50:00,320.81,320.81,320.67,320.67,2415.0,267.6738,267.6738,267.557,267.557,2415.0
2018-09-05 12:55:00,320.77,320.79,320.66,320.74,2000.0,267.6404,267.6571,267.5486,267.6154,2000.0
2018-09-05 13:00:00,320.77,320.95,320.77,320.94,2169.0,267.6404,267.7906,267.6404,267.7822,2169.0
2018-09-05 13:05:00,320.93,321.09,320.88,321.01,2554.0,267.7739,267.9074,267.7322,267.8406,2554.0
2018-09-05 13:10:00,321.08,321.09,320.98,321.07,5408.0,267.8991,267.9074,267.8156,267.8907,5408.0
2018-09-05 13:15:00,321.06,321.36,321.06,321.23,1070.0,267.8824,268.1327,267.8824,268.0242,1070.0
2018-09-05 13:20:00,321.3,321.51,321.3,321.48,2056.0,268.0826,268.2578,268.0826,268.2328,2056.0
2018-09-05 13:25:00,321.45,321.53,321.34,321.35,2109.0,268.2078,268.2745,268.116,268.1243,2109.0
2018-09-05 13:30:00,321.38,321.52,321.37,321.51,1979.0,268.1494,268.2662,268.141,268.2578,1979.0
2018-09-05 13:35:00,321.46,321.5,321.36,321.42,2758.0,268.2161,268.2495,268.1327,268.1827,2758.0
2018-09-05 13:40:00,321.35,321.39,321.27,321.37,1618.0,268.1243,268.1577,268.0576,268.141,1618.0
2018-09-05 13:45:00,321.23,321.29,321.18,321.21,980.0,268.0242,268.0743,267.9825,268.0075,980.0
2018-09-05 13:50:00,321.26,321.34,321.14,321.28,2767.0,268.0492,268.116,267.9491,268.0659,2767.0
2018-09-05 13:55:00,321.25,321.3,321.15,321.26,3529.0,268.0409,268.0826,267.9575,268.0492,3529.0
2018-09-05 14:00:00,321.34,321.42,321.26,321.32,6483.0,268.116,268.1827,268.0492,268.0993,6483.0
2018-09-05 14:05:00,321.3,321.31,320.94,320.97,4730.0,268.0826,268.091,267.7822,267.8073,4730.0
2018-09-05 14:10:00,321.03,321.03,320.84,320.85,3059.0,267.8573,267.8573,267.6988,267.7071,3059.0
2018-09-05 14:15:00,320.9,321.08,320.8,321.01,4130.0,267.7489,267.8991,267.6654,267.8406,4130.0
2018-09-05 14:20:00,321.07,321.2,320.99,321.1,5099.0,267.8907,267.9992,267.824,267.9157,5099.0
2018-09-05 14:25:00,321.05,321.09,320.88,320.99,3600.0,267.874,267.9074,267.7322,267.824,3600.0
2018-09-05 14:30:00,320.96,321.07,320.91,321.0,1701.0,267.7989,267.8907,267.7572,267.8323,1701.0
2018-09-05 14:35:00,321.06,321.16,320.93,321.12,6890.0,267.8824,267.9658,267.7739,267.9324,6890.0
2018-09-05 14:40:00,321.07,321.07,320.98,320.99,1000.0,267.8907,267.8907,267.8156,267.824,1000.0
2018-09-05 14:45:00,321.04,321.09,320.92,320.93,3272.0,267.8657,267.9074,267.7656,267.7739,3272.0
2018-09-05 14:50:00,320.88,320.88,320.44,320.48,9259.0,267.7322,267.7322,267.3651,267.3984,9259.0
2018-09-05 14:55:00,320.57,320.76,320.54,320.74,1761.0,267.4735,267.6321,267.4485,267.6154,1761.0
2018-09-05 15:00:00,320.84,320.85,320.68,320.81,5464.0,267.6988,267.7071,267.5653,267.6738,5464.0
2018-09-05 15:05:00,320.8,320.86,320.72,320.76,4116.0,267.6654,267.7155,267.5987,267.6321,4116.0
2018-09-05 15:10:00,320.8,320.84,320.67,320.84,3524.0,267.6654,267.6988,267.557,267.6988,3524.0
2018-09-05 15:15:00,320.84,321.01,320.82,321.0,3623.0,267.6988,267.8406,267.6821,267.8323,3623.0
2018-09-05 15:20:00,321.01,321.04,320.74,320.81,5958.0,267.8406,267.8657,267.6154,267.6738,5958.0
2018-09-05 15:25:00,320.77,320.9,320.73,320.89,6177.0,267.6404,267.7489,267.607,267.7405,6177.0
2018-09-05 15:30:00,320.96,321.07,320.82,320.89,6957.0,267.7989,267.8907,267.6821,267.7405,6957.0
2018-09-05 15:35:00,320.87,321.23,320.87,321.17,14395.0,267.7238,268.0242,267.7238,267.9741,14395.0
2018-09-05 15:40:00,321.24,321.25,320.98,320.98,6407.0,268.0325,268.0409,267.8156,267.8156,6407.0
2018-09-05 15:45:00,320.94,321.06,320.77,320.85,15741.0,267.7822,267.8824,267.6404,267.7071,15741.0
2018-09-05 15:50:00,320.79,321.2,320.75,321.2,31814.0,267.6571,267.9992,267.6237,267.9992,31814.0
2018-09-05 15:55:00,321.17,321.55,321.15,321.32,47218.0,267.9741,268.2912,267.9575,268.0993,47218.0
2018-09-06 09:30:00,321.56,322.38,321.3,322.28,16968.0,268.2995,268.9837,268.0826,268.9003,16968.0
2018-09-06 09:35:00,322.27,323.23,322.16,323.06,16952.0,268.8919,269.6929,268.8002,269.5511,16952.0
2018-09-06 09:40:00,323.22,323.35,322.89,323.01,10410.0,269.6846,269.7931,269.4093,269.5094,10410.0
2018-09-06 09:45:00,323.01,324.0,323.0,323.62,16223.0,269.5094,270.3354,269.501,270.0183,16223.0
2018-09-06 09:50:00,323.66,323.66,323.27,323.64,4504.0,270.0517,270.0517,269.7263,270.035,4504.0
2018-09-06 09:55:00,323.79,324.0,323.51,324.0,5706.0,270.1602,270.3354,269.9266,270.3354,5706.0
2018-09-06 10:00:00,324.27,325.2,324.03,324.65,17893.0,270.5607,271.3366,270.3604,270.8777,17893.0
2018-09-06 10:05:00,324.65,324.65,324.14,324.37,2820.0,270.8777,270.8777,270.4522,270.6441,2820.0
2018-09-06 10:10:00,324.25,324.3,323.07,323.42,6287.0,270.544,270.5857,269.5594,269.8515,6287.0
2018-09-06 10:15:00,323.37,324.44,323.36,324.39,9358.0,269.8098,270.7025,269.8014,270.6608,9358.0
2018-09-06 10:20:00,324.5,324.97,324.37,324.87,12930.0,270.7526,271.1447,270.6441,271.0613,12930.0
2018-09-06 10:25:00,324.9,325.32,324.9,325.22,22161.0,271.0863,271.4368,271.0863,271.3533,22161.0
2018-09-06 10:30:00,325.24,325.49,325.15,325.33,9798.0,271.37,271.5786,271.2949,271.4451,9798.0
2018-09-06 10:35:00,325.2,325.67,325.02,325.66,8746.0,271.3366,271.7288,271.1865,271.7205,8746.0
2018-09-06 10:40:00,325.62,325.75,325.48,325.69,7075.0,271.6871,271.7956,271.5703,271.7455,7075.0
2018-09-06 10:45:00,325.7,325.7,324.63,324.7,8748.0,271.7538,271.7538,270.8611,270.9195,8748.0
2018-09-06 10:50:00,324.72,324.95,324.3,324.3,9042.0,270.9362,271.1281,270.5857,270.5857,9042.0
2018-09-06 10:55:00,324.27,324.61,324.09,324.59,2816.0,270.5607,270.8444,270.4105,270.8277,2816.0
2018-09-06 11:00:00,324.63,324.9,324.37,324.41,4294.0,270.8611,271.0863,270.6441,270.6775,4294.0
2018-09-06 11:05:00,324.4,324.81,324.4,324.75,3423.0,270.6692,271.0112,270.6692,270.9612,3423.0
2018-09-06 11:10:00,324.64,325.22,324.64,324.91,4813.0,270.8694,271.3533,270.8694,271.0947,4813.0
2018-09-06 11:15:00,324.97,325.03,324.75,324.88,2601.0,271.1447,271.1948,270.9612,271.0697,2601.0
2018-09-06 11:20:00,324.77,325.5,324.77,325.47,7925.0,270.9779,271.587,270.9779,271.5619,7925.0
2018-09-06 11:25:00,325.48,325.61,325.39,325.48,7660.0,271.5703,271.6787,271.4952,271.5703,7660.0
2018-09-06 11:30:00,325.49,325.82,325.44,325.69,14680.0,271.5786,271.854,271.5369,271.7455,14680.0
2018-09-06 11:35:00,325.64,325.75,325.61,325.73,10043.0,271.7038,271.7956,271.6787,271.7789,10043.0
2018-09-06 11:40:00,325.66,325.84,325.53,325.63,11200.0,271.7205,271.8706,271.612,271.6954,11200.0
2018-09-06 11:45:00,325.64,326.08,325.64,325.94,15010.0,271.7038,272.0709,271.7038,271.9541,15010.0
2018-09-06 11:50:00,325.96,326.32,325.96,326.32,5269.0,271.9708,272.2711,271.9708,272.2711,5269.0
2018-09-06 11:55:00,326.26,326.85,326.25,326.83,14152.0,272.2211,272.7134,272.2127,272.6967,14152.0
2018-09-06 12:00:00,326.76,326.82,326.63,326.79,9250.0,272.6383,272.6883,272.5298,272.6633,9250.0
2018-09-06 12:05:00,326.77,326.84,326.67,326.83,3848.0,272.6466,272.705,272.5632,272.6967,3848.0
2018-09-06 12:10:00,326.77,327.19,326.61,327.09,13374.0,272.6466,272.997,272.5131,272.9136,13374.0
2018-09-06 12:15:00,327.12,327.2,327.02,327.15,5998.0,272.9386,273.0054,272.8552,272.9637,5998.0
2018-09-06 12:20:00,327.15,327.48,327.14,327.36,5524.0,272.9637,273.239,272.9553,273.1389,5524.0
2018-09-06 12:25:00,327.38,327.59,327.33,327.42,7783.0,273.1556,273.3308,273.1139,273.1889,7783.0
2018-09-06 12:30:00,327.44,327.53,327.22,327.22,3679.0,273.2056,273.2807,273.0221,273.0221,3679.0
2018-09-06 12:35:00,327.27,327.47,327.22,327.27,5701.0,273.0638,273.2307,273.0221,273.0638,5701.0
2018-09-06 12:40:00,327.28,327.31,326.93,327.0,9094.0,273.0721,273.0972,272.7801,272.8385,9094.0
2018-09-06 12:45:00,327.05,327.1,326.53,326.53,6901.0,272.8802,272.9219,272.4464,272.4464,6901.0
2018-09-06 12:50:00,326.61,326.64,326.16,326.25,5416.0,272.5131,272.5381,272.1376,272.2127,5416.0
2018-09-06 12:55:00,326.3,326.94,326.29,326.72,4314.0,272.2545,272.7884,272.2461,272.6049,4314.0
2018-09-06 13:00:00,326.5,326.76,326.41,326.5,4818.0,272.4213,272.6383,272.3462,272.4213,4818.0
2018-09-06 13:05:00,326.52,326.93,326.52,326.73,2776.0,272.438,272.7801,272.438,272.6132,2776.0
2018-09-06 13:10:00,326.79,326.85,326.64,326.8,5154.0,272.6633,272.7134,272.5381,272.6716,5154.0
2018-09-06 13:15:00,326.85,327.04,326.81,327.0,6798.0,272.7134,272.8719,272.68,272.8385,6798.0
2018-09-06 13:20:00,327.03,327.16,326.98,327.07,7998.0,272.8635,272.972,272.8218,272.8969,7998.0
2018-09-06 13:25:00,327.06,327.38,327.04,327.21,8035.0,272.8886,273.1556,272.8719,273.0137,8035.0
2018-09-06 13:30:00,327.24,327.45,327.22,327.33,4984.0,273.0388,273.214,273.0221,273.1139,4984.0
2018-09-06 13:35:00,327.32,327.87,327.32,327.87,10504.0,273.1055,273.5644,273.1055,273.5644,10504.0
2018-09-06 13:40:00,327.79,328.21,327.77,328.13,14168.0,273.4977,273.8481,273.481,273.7813,14168.0
2018-09-06 13:45:00,328.12,328.25,328.11,328.21,7579.0,273.773,273.8815,273.7647,273.8481,7579.0
2018-09-06 13:50:00,328.25,328.35,327.98,327.99,13325.0,273.8815,273.9649,273.6562,273.6645,13325.0
2018-09-06 13:55:00,327.92,328.02,327.47,327.88,11065.0,273.6061,273.6896,273.2307,273.5728,11065.0
2018-09-06 14:00:00,327.78,327.92,327.6,327.67,3015.0,273.4893,273.6061,273.3391,273.3975,3015.0
2018-09-06 14:05:00,327.69,327.85,327.6,327.78,6283.0,273.4142,273.5477,273.3391,273.4893,6283.0
2018-09-06 14:10:00,327.77,328.41,327.73,328.25,6174.0,273.481,274.015,273.4476,273.8815,6174.0
2018-09-06 14:15:00,328.26,328.63,328.05,328.61,10985.0,273.8898,274.1985,273.7146,274.1818,10985.0
2018-09-06 14:20:00,328.55,328.63,328.31,328.33,6903.0,274.1318,274.1985,273.9315,273.9482,6903.0
2018-09-06 14:25:00,328.16,328.3,327.98,328.13,4200.0,273.8064,273.9232,273.6562,273.7813,4200.0
2018-09-06 14:30:00,328.14,328.84,328.07,328.77,9589.0,273.7897,274.3737,273.7313,274.3153,9589.0
2018-09-06 14:35:00,328.73,328.99,328.35,328.59,8431.0,274.282,274.4989,273.9649,274.1652,8431.0
2018-09-06 14:40:00,328.59,329.34,328.52,329.23,12884.0,274.1652,274.7909,274.1068,274.6992,12884.0
2018-09-06 14:45:00,329.28,329.41,329.06,329.06,11321.0,274.7409,274.8493,274.5573,274.5573,11321.0
2018-09-06 14:50:00,329.1,329.33,329.0,329.19,6773.0,274.5907,274.7826,274.5072,274.6658,6773.0
2018-09-06 14:55:00,329.19,329.19,328.91,329.05,8458.0,274.6658,274.6658,274.4322,274.549,8458.0
2018-09-06 15:00:00,328.97,329.15,328.89,329.08,9330.0,274.4822,274.6324,274.4155,274.574,9330.0
2018-09-06 15:05:00,329.07,329.32,329.01,329.32,6080.0,274.5657,274.7742,274.5156,274.7742,6080.0
2018-09-06 15:10:00,329.26,329.37,329.03,329.37,11200.0,274.7242,274.816,274.5323,274.816,11200.0
2018-09-06 15:15:00,329.28,329.39,329.15,329.22,7802.0,274.7409,274.8327,274.6324,274.6908,7802.0
2018-09-06 15:20:00,329.17,329.54,329.17,329.43,7872.0,274.6491,274.9578,274.6491,274.866,7872.0
2018-09-06 15:25:00,329.47,329.5,329.14,329.4,17704.0,274.8994,274.9244,274.6241,274.841,17704.0
2018-09-06 15:30:00,329.41,329.41,328.56,328.66,32127.0,274.8493,274.8493,274.1401,274.2236,32127.0
2018-09-06 15:35:00,328.69,328.85,328.49,328.6,9851.0,274.2486,274.3821,274.0817,274.1735,9851.0
2018-09-06 15:40:00,328.6,328.62,328.17,328.25,16975.0,274.1735,274.1902,273.8147,273.8815,16975.0
2018-09-06 15:45:00,328.27,328.81,328.27,328.69,20747.0,273.8982,274.3487,273.8982,274.2486,20747.0
2018-09-06 15:50:00,328.67,328.89,328.57,328.58,30537.0,274.2319,274.4155,274.1485,274.1568,30537.0
2018-09-06 15:55:00,328.58,329.04,328.56,328.9,60970.0,274.1568,274.5406,274.1401,274.4238,60970.0
2018-09-07 09:30:00,328.03,330.88,327.97,329.69,46392.0,273.6979,276.0759,273.6478,275.083,46392.0
2018-09-07 09:35:00,329.82,330.83,329.28,330.06,28133.0,275.1914,276.0341,274.7409,275.3917,28133.0
2018-09-07 09:40:00,329.81,329.91,329.06,329.52,10950.0,275.1831,275.2665,274.5573,274.9411,10950.0
2018-09-07 09:45:00,329.68,329.86,329.01,329.26,15895.0,275.0746,275.2248,274.5156,274.7242,15895.0
2018-09-07 09:50:00,329.35,329.74,329.12,329.3,11243.0,274.7993,275.1247,274.6074,274.7576,11243.0
2018-09-07 09:55:00,329.33,329.73,329.19,329.71,30202.0,274.7826,275.1163,274.6658,275.0997,30202.0
2018-09-07 10:00:00,329.74,329.88,329.3,329.36,19551.0,275.1247,275.2415,274.7576,274.8076,19551.0
2018-09-07 10:05:00,329.36,329.95,329.04,329.14,27159.0,274.8076,275.2999,274.5406,274.6241,27159.0
2018-09-07 10:10:00,329.19,329.64,329.14,329.49,14494.0,274.6658,275.0412,274.6241,274.9161,14494.0
2018-09-07 10:15:00,329.5,329.87,329.29,329.6,20193.0,274.9244,275.2331,274.7492,275.0079,20193.0
2018-09-07 10:20:00,329.6,329.87,329.6,329.78,4440.0,275.0079,275.2331,275.0079,275.1581,4440.0
2018-09-07 10:25:00,329.87,329.87,329.5,329.6,6484.0,275.2331,275.2331,274.9244,275.0079,6484.0
2018-09-07 10:30:00,329.57,329.91,329.4,329.91,4580.0,274.9828,275.2665,274.841,275.2665,4580.0
2018-09-07 10:35:00,329.8,329.8,329.3,329.36,3190.0,275.1747,275.1747,274.7576,274.8076,3190.0
2018-09-07 10:40:00,329.42,329.67,329.19,329.43,9171.0,274.8577,275.0663,274.6658,274.866,9171.0
2018-09-07 10:45:00,329.58,329.92,329.51,329.81,6926.0,274.9912,275.2749,274.9328,275.1831,6926.0
2018-09-07 10:50:00,329.79,329.88,329.6,329.7,5337.0,275.1664,275.2415,275.0079,275.0913,5337.0
2018-09-07 10:55:00,329.65,329.84,329.5,329.51,10805.0,275.0496,275.2081,274.9244,274.9328,10805.0
2018-09-07 11:00:00,329.56,329.64,329.29,329.31,8303.0,274.9745,275.0412,274.7492,274.7659,8303.0
2018-09-07 11:05:00,329.29,329.74,329.18,329.74,36269.0,274.7492,275.1247,274.6574,275.1247,36269.0
2018-09-07 11:10:00,329.74,329.8,329.39,329.42,11835.0,275.1247,275.1747,274.8327,274.8577,11835.0
2018-09-07 11:15:00,329.3,329.36,329.02,329.25,6525.0,274.7576,274.8076,274.5239,274.7158,6525.0
2018-09-07 11:20:00,329.36,329.37,328.86,329.09,10964.0,274.8076,274.816,274.3904,274.5823,10964.0
2018-09-07 11:25:00,329.11,329.77,329.1,329.62,12405.0,274.599,275.1497,274.5907,275.0246,12405.0
2018-09-07 11:30:00,329.68,329.79,329.34,329.52,14350.0,275.0746,275.1664,274.7909,274.9411,14350.0
2018-09-07 11:35:00,329.46,329.47,329.15,329.3,6494.0,274.8911,274.8994,274.6324,274.7576,6494.0
2018-09-07 11:40:00,329.3,329.53,329.25,329.32,5229.0,274.7576,274.9495,274.7158,274.7742,5229.0
2018-09-07 11:45:00,329.39,329.51,329.2,329.21,3555.0,274.8327,274.9328,274.6741,274.6825,3555.0
2018-09-07 11:50:00,329.28,329.47,329.24,329.37,5020.0,274.7409,274.8994,274.7075,274.816,5020.0
2018-09-07 11:55:00,329.33,329.45,329.22,329.25,4558.0,274.7826,274.8827,274.6908,274.7158,4558.0
2018-09-07 12:00:00,329.22,329.37,329.19,329.25,5024.0,274.6908,274.816,274.6658,274.7158,5024.0
2018-09-07 12:05:00,329.29,329.48,328.59,328.73,21520.0,274.7492,274.9077,274.1652,274.282,21520.0
2018-09-07 12:10:00,328.63,328.78,328.34,328.76,7561.0,274.1985,274.3237,273.9566,274.307,7561.0
2018-09-07 12:15:00,328.7,329.14,328.63,328.63,21256.0,274.2569,274.6241,274.1985,274.1985,21256.0
2018-09-07 12:20:00,328.8,328.81,328.48,328.52,12706.0,274.3404,274.3487,274.0734,274.1068,12706.0
2018-09-07 12:25:00,328.5,328.5,327.97,328.08,17305.0,274.0901,274.0901,273.6478,273.7396,17305.0
2018-09-07 12:30:00,327.98,328.38,327.7,327.77,15432.0,273.6562,273.9899,273.4226,273.481,15432.0
2018-09-07 12:35:00,327.83,327.92,327.69,327.82,8192.0,273.531,273.6061,273.4142,273.5227,8192.0
2018-09-07 12:40:00,327.74,327.86,327.5,327.68,11500.0,273.4559,273.5561,273.2557,273.4059,11500.0
2018-09-07 12:45:00,327.58,327.98,327.54,327.93,5200.0,273.3224,273.6562,273.2891,273.6145,5200.0
2018-09-07 12:50:00,327.98,328.11,327.86,327.96,5873.0,273.6562,273.7647,273.5561,273.6395,5873.0
2018-09-07 12:55:00,327.91,328.29,327.91,328.13,5365.0,273.5978,273.9148,273.5978,273.7813,5365.0
2018-09-07 13:00:00,328.09,328.13,327.7,327.78,7610.0,273.748,273.7813,273.4226,273.4893,7610.0
2018-09-07 13:05:00,327.7,327.72,327.32,327.32,3162.0,273.4226,273.4393,273.1055,273.1055,3162.0
2018-09-07 13:10:00,327.22,327.22,326.97,327.18,7259.0,273.0221,273.0221,272.8135,272.9887,7259.0
2018-09-07 13:15:00,327.1,327.16,326.89,327.11,9281.0,272.9219,272.972,272.7467,272.9303,9281.0
2018-09-07 13:20:00,327.03,327.16,326.89,326.99,10448.0,272.8635,272.972,272.7467,272.8302,10448.0
2018-09-07 13:25:00,327.11,327.32,326.9,327.24,3800.0,272.9303,273.1055,272.7551,273.0388,3800.0
2018-09-07 13:30:00,327.38,327.58,327.37,327.58,7940.0,273.1556,273.3224,273.1472,273.3224,7940.0
2018-09-07 13:35:00,327.53,327.61,327.27,327.4,7104.0,273.2807,273.3475,273.0638,273.1723,7104.0
2018-09-07 13:40:00,327.46,327.49,327.35,327.44,3110.0,273.2223,273.2474,273.1305,273.2056,3110.0
2018-09-07 13:45:00,327.5,327.68,327.5,327.65,6385.0,273.2557,273.4059,273.2557,273.3809,6385.0
2018-09-07 13:50:00,327.66,327.82,327.47,327.5,5415.0,273.3892,273.5227,273.2307,273.2557,5415.0
2018-09-07 13:55:00,327.54,327.54,327.38,327.54,3640.0,273.2891,273.2891,273.1556,273.2891,3640.0
2018-09-07 14:00:00,327.59,327.76,327.58,327.58,8107.0,273.3308,273.4726,273.3224,273.3224,8107.0
2018-09-07 14:05:00,327.62,327.69,327.55,327.65,5426.0,273.3558,273.4142,273.2974,273.3809,5426.0
2018-09-07 14:10:00,327.69,328.11,327.64,327.98,8013.0,273.4142,273.7647,273.3725,273.6562,8013.0
2018-09-07 14:15:00,327.97,328.16,327.88,327.9,3100.0,273.6478,273.8064,273.5728,273.5894,3100.0
2018-09-07 14:20:00,327.88,328.24,327.78,328.2,9907.0,273.5728,273.8731,273.4893,273.8398,9907.0
2018-09-07 14:25:00,328.21,328.37,328.2,328.31,7300.0,273.8481,273.9816,273.8398,273.9315,7300.0
2018-09-07 14:30:00,328.22,328.24,328.06,328.23,10297.0,273.8564,273.8731,273.7229,273.8648,10297.0
2018-09-07 14:35:00,328.24,328.27,328.15,328.22,7843.0,273.8731,273.8982,273.798,273.8564,7843.0
2018-09-07 14:40:00,328.26,328.27,328.05,328.24,7948.0,273.8898,273.8982,273.7146,273.8731,7948.0
2018-09-07 14:45:00,328.31,328.31,328.18,328.23,8200.0,273.9315,273.9315,273.8231,273.8648,8200.0
2018-09-07 14:50:00,328.21,328.25,328.05,328.21,4254.0,273.8481,273.8815,273.7146,273.8481,4254.0
2018-09-07 14:55:00,328.27,328.47,328.19,328.47,5540.0,273.8982,274.065,273.8314,274.065,5540.0
2018-09-07 15:00:00,328.52,328.62,328.42,328.59,9567.0,274.1068,274.1902,274.0233,274.1652,9567.0
2018-09-07 15:05:00,328.53,328.87,328.53,328.87,8240.0,274.1151,274.3988,274.1151,274.3988,8240.0
2018-09-07 15:10:00,328.89,328.96,328.63,328.7,20054.0,274.4155,274.4739,274.1985,274.2569,20054.0
2018-09-07 15:15:00,328.72,328.72,328.35,328.41,9472.0,274.2736,274.2736,273.9649,274.015,9472.0
2018-09-07 15:20:00,328.37,328.37,328.0,328.03,7678.0,273.9816,273.9816,273.6729,273.6979,7678.0
2018-09-07 15:25:00,328.05,328.5,328.05,328.36,12413.0,273.7146,274.0901,273.7146,273.9733,12413.0
2018-09-07 15:30:00,328.37,328.78,328.33,328.72,8766.0,273.9816,274.3237,273.9482,274.2736,8766.0
2018-09-07 15:35:00,328.67,328.74,328.52,328.68,13166.0,274.2319,274.2903,274.1068,274.2403,13166.0
2018-09-07 15:40:00,328.68,328.7,328.48,328.65,10167.0,274.2403,274.2569,274.0734,274.2152,10167.0
2018-09-07 15:45:00,328.59,328.63,328.26,328.32,14307.0,274.1652,274.1985,273.8898,273.9399,14307.0
2018-09-07 15:50:00,328.32,328.73,328.26,328.71,34506.0,273.9399,274.282,273.8898,274.2653,34506.0
2018-09-07 15:55:00,328.68,328.93,328.49,328.55,81285.0,274.2403,274.4488,274.0817,274.1318,81285.0
2018-09-10 09:30:00,328.72,329.18,326.8,327.25,40218.0,274.2736,274.6574,272.6716,273.0471,40218.0
2018-09-10 09:35:00,327.03,328.39,326.56,328.38,20285.0,272.8635,273.9983,272.4714,273.9899,20285.0
2018-09-10 09:40:00,328.31,328.33,327.86,328.2,17403.0,273.9315,273.9482,273.5561,273.8398,17403.0
2018-09-10 09:45:00,328.12,329.1,327.97,329.0,34174.0,273.773,274.5907,273.6478,274.5072,34174.0
2018-09-10 09:50:00,329.15,329.15,328.52,328.72,36391.0,274.6324,274.6324,274.1068,274.2736,36391.0
2018-09-10 09:55:00,328.78,328.78,327.61,327.7,12032.0,274.3237,274.3237,273.3475,273.4226,12032.0
2018-09-10 10:00:00,327.8,327.85,327.09,327.09,21617.0,273.506,273.5477,272.9136,272.9136,21617.0
2018-09-10 10:05:00,327.16,327.16,326.63,326.63,8441.0,272.972,272.972,272.5298,272.5298,8441.0
2018-09-10 10:10:00,326.57,326.58,325.97,326.02,11353.0,272.4797,272.4881,271.9791,272.0208,11353.0
2018-09-10 10:15:00,325.96,326.56,325.71,326.37,11388.0,271.9708,272.4714,271.7622,272.3129,11388.0
2018-09-10 10:20:00,326.3,326.3,325.78,325.84,10028.0,272.2545,272.2545,271.8206,271.8706,10028.0
2018-09-10 10:25:00,325.77,325.88,325.52,325.71,10255.0,271.8122,271.904,271.6036,271.7622,10255.0
2018-09-10 10:30:00,325.8,325.85,325.28,325.49,10571.0,271.8373,271.879,271.4034,271.5786,10571.0
2018-09-10 10:35:00,325.56,325.56,324.97,325.08,17642.0,271.637,271.637,271.1447,271.2365,17642.0
2018-09-10 10:40:00,325.07,325.22,324.65,324.65,15722.0,271.2282,271.3533,270.8777,270.8777,15722.0
2018-09-10 10:45:00,324.71,324.79,324.32,324.37,7403.0,270.9278,270.9946,270.6024,270.6441,7403.0
2018-09-10 10:50:00,324.31,324.34,323.71,323.8,12728.0,270.5941,270.6191,270.0934,270.1685,12728.0
2018-09-10 10:55:00,323.8,323.99,323.69,323.94,22677.0,270.1685,270.3271,270.0768,270.2853,22677.0
2018-09-10 11:00:00,324.02,324.72,323.93,324.72,7229.0,270.3521,270.9362,270.277,270.9362,7229.0
2018-09-10 11:05:00,324.65,324.65,324.24,324.4,7792.0,270.8777,270.8777,270.5357,270.6692,7792.0
2018-09-10 11:10:00,324.44,324.44,324.05,324.25,6754.0,270.7025,270.7025,270.3771,270.544,6754.0
2018-09-10 11:15:00,324.2,324.28,324.12,324.16,4014.0,270.5023,270.569,270.4355,270.4689,4014.0
2018-09-10 11:20:00,324.19,324.32,324.1,324.22,6060.0,270.4939,270.6024,270.4188,270.519,6060.0
2018-09-10 11:25:00,324.21,324.31,324.05,324.05,5865.0,270.5106,270.5941,270.3771,270.3771,5865.0
2018-09-10 11:30:00,324.05,324.18,323.9,324.18,9979.0,270.3771,270.4856,270.252,270.4856,9979.0
2018-09-10 11:35:00,324.18,324.28,323.47,323.55,8755.0,270.4856,270.569,269.8932,269.9599,8755.0
2018-09-10 11:40:00,323.55,323.55,323.11,323.46,13332.0,269.9599,269.9599,269.5928,269.8848,13332.0
2018-09-10 11:45:00,323.47,323.76,323.47,323.76,4997.0,269.8932,270.1352,269.8932,270.1352,4997.0
2018-09-10 11:50:00,323.78,323.78,323.61,323.61,3903.0,270.1518,270.1518,270.01,270.01,3903.0
2018-09-10 11:55:00,323.57,323.74,323.51,323.74,5919.0,269.9766,270.1185,269.9266,270.1185,5919.0
2018-09-10 12:00:00,323.81,323.88,323.69,323.69,3363.0,270.1769,270.2353,270.0768,270.0768,3363.0
2018-09-10 12:05:00,323.62,323.68,323.43,323.5,3623.0,270.0183,270.0684,269.8598,269.9182,3623.0
2018-09-10 12:10:00,323.45,323.45,323.23,323.23,4650.0,269.8765,269.8765,269.6929,269.6929,4650.0
2018-09-10 12:15:00,323.16,323.21,322.89,322.91,5613.0,269.6345,269.6763,269.4093,269.4259,5613.0
2018-09-10 12:20:00,322.94,323.1,322.89,323.09,8459.0,269.451,269.5845,269.4093,269.5761,8459.0
2018-09-10 12:25:00,323.12,323.25,322.93,322.94,4775.0,269.6012,269.7096,269.4426,269.451,4775.0
2018-09-10 12:30:00,322.94,323.09,322.89,323.07,4669.0,269.451,269.5761,269.4093,269.5594,4669.0
2018-09-10 12:35:00,323.06,323.08,322.78,322.84,16896.0,269.5511,269.5678,269.3175,269.3675,16896.0
2018-09-10 12:40:00,322.96,322.96,322.81,322.81,2757.0,269.4677,269.4677,269.3425,269.3425,2757.0
2018-09-10 12:45:00,322.74,322.94,322.68,322.81,7505.0,269.2841,269.451,269.234,269.3425,7505.0
2018-09-10 12:50:00,322.72,323.18,322.66,323.18,7592.0,269.2674,269.6512,269.2174,269.6512,7592.0
2018-09-10 12:55:00,323.13,323.48,323.11,323.4,6100.0,269.6095,269.9015,269.5928,269.8348,6100.0
2018-09-10 13:00:00,323.43,323.75,323.34,323.75,8272.0,269.8598,270.1268,269.7847,270.1268,8272.0
2018-09-10 13:05:00,323.71,323.71,323.45,323.69,5161.0,270.0934,270.0934,269.8765,270.0768,5161.0
2018-09-10 13:10:00,323.8,324.27,323.76,324.2,5412.0,270.1685,270.5607,270.1352,270.5023,5412.0
2018-09-10 13:15:00,324.12,324.29,324.09,324.19,4213.0,270.4355,270.5774,270.4105,270.4939,4213.0
2018-09-10 13:20:00,324.19,324.72,324.18,324.72,6453.0,270.4939,270.9362,270.4856,270.9362,6453.0
2018-09-10 13:25:00,324.67,324.75,324.46,324.59,6700.0,270.8944,270.9612,270.7192,270.8277,6700.0
2018-09-10 13:30:00,324.6,324.83,324.54,324.79,3500.0,270.836,271.0279,270.786,270.9946,3500.0
2018-09-10 13:35:00,324.71,324.78,324.63,324.78,6764.0,270.9278,270.9862,270.8611,270.9862,6764.0
2018-09-10 13:40:00,324.7,324.75,324.61,324.65,4779.0,270.9195,270.9612,270.8444,270.8777,4779.0
2018-09-10 13:45:00,324.61,325.44,324.39,325.35,13235.0,270.8444,271.5369,270.6608,271.4618,13235.0
2018-09-10 13:50:00,325.28,325.3,324.66,324.79,2990.0,271.4034,271.4201,270.8861,270.9946,2990.0
2018-09-10 13:55:00,324.74,325.01,324.72,324.93,4293.0,270.9528,271.1781,270.9362,271.1114,4293.0
2018-09-10 14:00:00,324.93,324.99,324.8,324.88,5928.0,271.1114,271.1614,271.0029,271.0697,5928.0
2018-09-10 14:05:00,324.84,324.87,324.71,324.81,5902.0,271.0363,271.0613,270.9278,271.0112,5902.0
2018-09-10 14:10:00,324.81,324.85,324.68,324.85,7791.0,271.0112,271.0446,270.9028,271.0446,7791.0
2018-09-10 14:15:00,324.85,325.14,324.85,325.08,4894.0,271.0446,271.2866,271.0446,271.2365,4894.0
2018-09-10 14:20:00,325.08,325.09,324.91,325.07,4759.0,271.2365,271.2449,271.0947,271.2282,4759.0
2018-09-10 14:25:00,324.97,325.18,324.97,325.11,4600.0,271.1447,271.32,271.1447,271.2616,4600.0
2018-09-10 14:30:00,325.1,325.11,324.87,324.88,4133.0,271.2532,271.2616,271.0613,271.0697,4133.0
2018-09-10 14:35:00,324.86,324.92,324.76,324.83,4227.0,271.053,271.103,270.9695,271.0279,4227.0
2018-09-10 14:40:00,324.82,324.86,324.6,324.7,5360.0,271.0196,271.053,270.836,270.9195,5360.0
2018-09-10 14:45:00,324.7,324.86,324.69,324.79,7179.0,270.9195,271.053,270.9111,270.9946,7179.0
2018-09-10 14:50:00,324.74,324.79,324.69,324.79,6418.0,270.9528,270.9946,270.9111,270.9946,6418.0
2018-09-10 14:55:00,324.79,324.8,324.65,324.73,10566.0,270.9946,271.0029,270.8777,270.9445,10566.0
2018-09-10 15:00:00,324.76,324.99,324.67,324.99,7482.0,270.9695,271.1614,270.8944,271.1614,7482.0
2018-09-10 15:05:00,325.0,325.0,324.65,324.65,4999.0,271.1698,271.1698,270.8777,270.8777,4999.0
2018-09-10 15:10:00,324.69,324.74,324.29,324.29,9075.0,270.9111,270.9528,270.5774,270.5774,9075.0
2018-09-10 15:15:00,324.35,324.35,323.98,323.99,12165.0,270.6274,270.6274,270.3187,270.3271,12165.0
2018-09-10 15:20:00,323.99,324.04,323.61,323.62,10891.0,270.3271,270.3688,270.01,270.0183,10891.0
2018-09-10 15:25:00,323.55,323.92,323.55,323.92,14069.0,269.9599,270.2687,269.9599,270.2687,14069.0
2018-09-10 15:30:00,323.95,324.21,323.61,323.62,11695.0,270.2937,270.5106,270.01,270.0183,11695.0
2018-09-10 15:35:00,323.69,323.88,323.63,323.7,10694.0,270.0768,270.2353,270.0267,270.0851,10694.0
2018-09-10 15:40:00,323.59,323.69,323.49,323.56,11934.0,269.9933,270.0768,269.9099,269.9683,11934.0
2018-09-10 15:45:00,323.54,323.86,323.51,323.66,27397.0,269.9516,270.2186,269.9266,270.0517,27397.0
2018-09-10 15:50:00,323.66,323.69,323.14,323.15,22516.0,270.0517,270.0768,269.6178,269.6262,22516.0
2018-09-10 15:55:00,323.17,323.27,322.8,322.98,110083.0,269.6429,269.7263,269.3342,269.4844,110083.0
2018-09-11 09:30:00,322.04,322.84,321.02,322.04,19828.0,268.7,269.3675,267.849,268.7,19828.0
2018-09-11 09:35:00,322.16,323.14,321.79,323.14,6934.0,268.8002,269.6178,268.4915,269.6178,6934.0
2018-09-11 09:40:00,323.1,323.48,322.29,323.33,10902.0,269.5845,269.9015,268.9086,269.7764,10902.0
2018-09-11 09:45:00,323.7,323.85,323.18,323.19,11410.0,270.0851,270.2103,269.6512,269.6596,11410.0
2018-09-11 09:50:00,323.08,323.72,322.8,323.21,4307.0,269.5678,270.1018,269.3342,269.6763,4307.0
2018-09-11 09:55:00,323.12,323.59,323.1,323.38,3345.0,269.6012,269.9933,269.5845,269.8181,3345.0
2018-09-11 10:00:00,323.24,323.69,323.05,323.34,4994.0,269.7013,270.0768,269.5428,269.7847,4994.0
2018-09-11 10:05:00,323.34,323.37,322.88,322.96,4717.0,269.7847,269.8098,269.4009,269.4677,4717.0
2018-09-11 10:10:00,323.05,323.06,322.58,323.0,5127.0,269.5428,269.5511,269.1506,269.501,5127.0
2018-09-11 10:15:00,323.05,323.08,322.39,322.42,4846.0,269.5428,269.5678,268.9921,269.0171,4846.0
2018-09-11 10:20:00,322.4,322.66,322.22,322.5,3500.0,269.0004,269.2174,268.8502,269.0839,3500.0
2018-09-11 10:25:00,322.38,322.38,322.01,322.16,4888.0,268.9837,268.9837,268.675,268.8002,4888.0
2018-09-11 10:30:00,322.27,322.27,322.03,322.1,3024.0,268.8919,268.8919,268.6917,268.7501,3024.0
2018-09-11 10:35:00,322.17,322.37,321.71,321.75,4184.0,268.8085,268.9754,268.4247,268.4581,4184.0
2018-09-11 10:40:00,321.74,322.14,321.33,321.56,7220.0,268.4497,268.7835,268.1076,268.2995,7220.0
2018-09-11 10:45:00,321.7,321.81,321.63,321.67,4254.0,268.4164,268.5081,268.358,268.3913,4254.0
2018-09-11 10:50:00,321.74,322.2,321.74,322.06,3515.0,268.4497,268.8335,268.4497,268.7167,3515.0
2018-09-11 10:55:00,321.93,321.93,321.54,321.54,7393.0,268.6083,268.6083,268.2829,268.2829,7393.0
2018-09-11 11:00:00,321.56,321.96,321.48,321.93,6642.0,268.2995,268.6333,268.2328,268.6083,6642.0
2018-09-11 11:05:00,321.87,322.03,321.64,321.97,6417.0,268.5582,268.6917,268.3663,268.6416,6417.0
2018-09-11 11:10:00,321.94,321.94,321.29,321.29,8248.0,268.6166,268.6166,268.0743,268.0743,8248.0
2018-09-11 11:15:00,321.23,321.23,320.3,320.47,16846.0,268.0242,268.0242,267.2482,267.3901,16846.0
2018-09-11 11:20:00,320.48,321.39,320.48,321.39,6006.0,267.3984,268.1577,267.3984,268.1577,6006.0
2018-09-11 11:25:00,321.31,321.39,321.29,321.37,3166.0,268.091,268.1577,268.0743,268.141,3166.0
2018-09-11 11:30:00,321.37,322.1,321.37,321.74,4364.0,268.141,268.7501,268.141,268.4497,4364.0
2018-09-11 11:35:00,321.7,321.7,321.4,321.51,3203.0,268.4164,268.4164,268.166,268.2578,3203.0
2018-09-11 11:40:00,321.58,321.68,321.38,321.38,3223.0,268.3162,268.3997,268.1494,268.1494,3223.0
2018-09-11 11:45:00,321.34,321.65,321.34,321.49,2903.0,268.116,268.3746,268.116,268.2411,2903.0
2018-09-11 11:50:00,321.56,322.21,321.52,322.21,3600.0,268.2995,268.8419,268.2662,268.8419,3600.0
2018-09-11 11:55:00,322.21,322.53,322.19,322.33,5268.0,268.8419,269.1089,268.8252,268.942,5268.0
2018-09-11 12:00:00,322.28,322.36,322.27,322.32,3879.0,268.9003,268.967,268.8919,268.9337,3879.0
2018-09-11 12:05:00,322.3,322.63,322.26,322.39,4667.0,268.917,269.1923,268.8836,268.9921,4667.0
2018-09-11 12:10:00,322.4,322.48,322.27,322.41,7992.0,269.0004,269.0672,268.8919,269.0088,7992.0
2018-09-11 12:15:00,322.36,322.39,322.24,322.24,2100.0,268.967,268.9921,268.8669,268.8669,2100.0
2018-09-11 12:20:00,322.26,322.32,322.2,322.25,3301.0,268.8836,268.9337,268.8335,268.8753,3301.0
2018-09-11 12:25:00,322.2,322.2,322.0,322.06,5740.0,268.8335,268.8335,268.6667,268.7167,5740.0
2018-09-11 12:30:00,322.14,322.2,322.08,322.16,3602.0,268.7835,268.8335,268.7334,268.8002,3602.0
2018-09-11 12:35:00,322.13,322.49,322.07,322.49,4116.0,268.7751,269.0755,268.7251,269.0755,4116.0
2018-09-11 12:40:00,322.57,322.58,322.43,322.43,1175.0,269.1423,269.1506,269.0254,269.0254,1175.0
2018-09-11 12:45:00,322.46,322.46,322.31,322.34,3500.0,269.0505,269.0505,268.9253,268.9504,3500.0
2018-09-11 12:50:00,322.36,322.57,322.3,322.55,4885.0,268.967,269.1423,268.917,269.1256,4885.0
2018-09-11 12:55:00,322.57,322.92,322.57,322.92,4727.0,269.1423,269.4343,269.1423,269.4343,4727.0
2018-09-11 13:00:00,322.75,322.75,322.45,322.45,2200.0,269.2924,269.2924,269.0421,269.0421,2200.0
2018-09-11 13:05:00,322.41,322.52,322.33,322.49,2679.0,269.0088,269.1005,268.942,269.0755,2679.0
2018-09-11 13:10:00,322.45,322.54,322.33,322.36,6330.0,269.0421,269.1172,268.942,268.967,6330.0
2018-09-11 13:15:00,322.39,322.69,322.39,322.6,1872.0,268.9921,269.2424,268.9921,269.1673,1872.0
2018-09-11 13:20:00,322.57,322.59,322.39,322.56,3155.0,269.1423,269.1589,268.9921,269.1339,3155.0
2018-09-11 13:25:00,322.56,322.73,322.56,322.72,1643.0,269.1339,269.2758,269.1339,269.2674,1643.0
2018-09-11 13:30:00,322.73,323.08,322.58,323.04,7294.0,269.2758,269.5678,269.1506,269.5344,7294.0
2018-09-11 13:35:00,322.99,323.19,322.98,323.19,3310.0,269.4927,269.6596,269.4844,269.6596,3310.0
2018-09-11 13:40:00,323.19,323.2,322.91,322.96,2835.0,269.6596,269.6679,269.4259,269.4677,2835.0
2018-09-11 13:45:00,322.91,322.98,322.7,322.92,3346.0,269.4259,269.4844,269.2507,269.4343,3346.0
2018-09-11 13:50:00,322.97,323.26,322.94,323.04,5880.0,269.476,269.718,269.451,269.5344,5880.0
2018-09-11 13:55:00,323.04,323.06,322.88,322.88,1626.0,269.5344,269.5511,269.4009,269.4009,1626.0
2018-09-11 14:00:00,322.87,322.96,322.77,322.81,3184.0,269.3926,269.4677,269.3091,269.3425,3184.0
2018-09-11 14:05:00,322.81,322.93,322.78,322.93,2502.0,269.3425,269.4426,269.3175,269.4426,2502.0
2018-09-11 14:10:00,322.94,323.0,322.82,322.96,2950.0,269.451,269.501,269.3509,269.4677,2950.0
2018-09-11 14:15:00,322.93,323.23,322.93,323.23,4670.0,269.4426,269.6929,269.4426,269.6929,4670.0
2018-09-11 14:20:00,323.25,323.39,323.17,323.28,6104.0,269.7096,269.8264,269.6429,269.7347,6104.0
2018-09-11 14:25:00,323.3,323.37,323.23,323.36,2870.0,269.7513,269.8098,269.6929,269.8014,2870.0
2018-09-11 14:30:00,323.32,323.32,323.0,323.03,6198.0,269.768,269.768,269.501,269.5261,6198.0
2018-09-11 14:35:00,323.11,323.14,323.06,323.1,1634.0,269.5928,269.6178,269.5511,269.5845,1634.0
2018-09-11 14:40:00,323.12,323.3,323.12,323.26,27036.0,269.6012,269.7513,269.6012,269.718,27036.0
2018-09-11 14:45:00,323.27,323.35,323.01,323.04,7010.0,269.7263,269.7931,269.5094,269.5344,7010.0
2018-09-11 14:50:00,322.95,323.04,322.88,322.98,5252.0,269.4593,269.5344,269.4009,269.4844,5252.0
2018-09-11 14:55:00,323.01,323.09,322.94,322.96,5520.0,269.5094,269.5761,269.451,269.4677,5520.0
2018-09-11 15:00:00,322.98,323.01,322.62,322.65,4908.0,269.4844,269.5094,269.184,269.209,4908.0
2018-09-11 15:05:00,322.69,322.79,322.57,322.57,5565.0,269.2424,269.3258,269.1423,269.1423,5565.0
2018-09-11 15:10:00,322.63,322.92,322.58,322.81,6087.0,269.1923,269.4343,269.1506,269.3425,6087.0
2018-09-11 15:15:00,322.79,322.79,322.56,322.71,7079.0,269.3258,269.3258,269.1339,269.2591,7079.0
2018-09-11 15:20:00,322.72,322.93,322.72,322.8,6599.0,269.2674,269.4426,269.2674,269.3342,6599.0
2018-09-11 15:25:00,322.83,322.85,322.6,322.61,5436.0,269.3592,269.3759,269.1673,269.1756,5436.0
2018-09-11 15:30:00,322.58,322.61,322.37,322.49,7524.0,269.1506,269.1756,268.9754,269.0755,7524.0
2018-09-11 15:35:00,322.51,322.7,322.51,322.68,13695.0,269.0922,269.2507,269.0922,269.234,13695.0
2018-09-11 15:40:00,322.65,322.73,322.55,322.55,12339.0,269.209,269.2758,269.1256,269.1256,12339.0
2018-09-11 15:45:00,322.55,322.55,322.18,322.32,22366.0,269.1256,269.1256,268.8169,268.9337,22366.0
2018-09-11 15:50:00,322.31,322.39,322.13,322.2,18192.0,268.9253,268.9921,268.7751,268.8335,18192.0
2018-09-11 15:55:00,322.19,322.32,322.08,322.24,41746.0,268.8252,268.9337,268.7334,268.8669,41746.0
2018-09-12 09:30:00,321.38,322.91,321.38,322.35,14368.0,268.1494,269.4259,268.1494,268.9587,14368.0
2018-09-12 09:35:00,322.12,322.63,321.4,322.37,8150.0,268.7668,269.1923,268.166,268.9754,8150.0
2018-09-12 09:40:00,322.55,322.68,321.92,322.38,4641.0,269.1256,269.234,268.5999,268.9837,4641.0
2018-09-12 09:45:00,322.61,323.62,322.61,323.62,4701.0,269.1756,270.0183,269.1756,270.0183,4701.0
2018-09-12 09:50:00,323.62,323.78,323.27,323.46,5170.0,270.0183,270.1518,269.7263,269.8848,5170.0
2018-09-12 09:55:00,323.38,323.87,323.23,323.57,2800.0,269.8181,270.2269,269.6929,269.9766,2800.0
2018-09-12 10:00:00,323.62,323.63,322.94,323.18,9220.0,270.0183,270.0267,269.451,269.6512,9220.0
2018-09-12 10:05:00,323.15,323.16,322.9,322.9,1600.0,269.6262,269.6345,269.4176,269.4176,1600.0
2018-09-12 10:10:00,322.9,322.9,322.5,322.65,2945.0,269.4176,269.4176,269.0839,269.209,2945.0
2018-09-12 10:15:00,322.62,322.94,322.6,322.6,6611.0,269.184,269.451,269.1673,269.1673,6611.0
2018-09-12 10:20:00,322.67,322.75,322.52,322.73,4321.0,269.2257,269.2924,269.1005,269.2758,4321.0
2018-09-12 10:25:00,322.8,323.2,322.74,322.8,8728.0,269.3342,269.6679,269.2841,269.3342,8728.0
2018-09-12 10:30:00,322.77,323.1,322.65,322.66,11419.0,269.3091,269.5845,269.209,269.2174,11419.0
2018-09-12 10:35:00,322.69,323.21,322.69,323.15,4809.0,269.2424,269.6763,269.2424,269.6262,4809.0
2018-09-12 10:40:00,323.15,323.15,322.46,322.46,7799.0,269.6262,269.6262,269.0505,269.0505,7799.0
2018-09-12 10:45:00,322.34,322.75,322.34,322.58,7750.0,268.9504,269.2924,268.9504,269.1506,7750.0
2018-09-12 10:50:00,322.64,322.85,322.5,322.68,5556.0,269.2007,269.3759,269.0839,269.234,5556.0
2018-09-12 10:55:00,322.65,322.71,322.29,322.53,5169.0,269.209,269.2591,268.9086,269.1089,5169.0
2018-09-12 11:00:00,322.47,322.76,322.47,322.68,5069.0,269.0588,269.3008,269.0588,269.234,5069.0
2018-09-12 11:05:00,322.74,322.74,322.42,322.42,5220.0,269.2841,269.2841,269.0171,269.0171,5220.0
2018-09-12 11:10:00,322.42,323.06,322.13,322.99,8949.0,269.0171,269.5511,268.7751,269.4927,8949.0
2018-09-12 11:15:00,322.94,323.54,322.88,323.34,7215.0,269.451,269.9516,269.4009,269.7847,7215.0
2018-09-12 11:20:00,323.33,323.78,323.28,323.44,7620.0,269.7764,270.1518,269.7347,269.8682,7620.0
2018-09-12 11:25:00,323.39,323.91,323.39,323.75,7945.0,269.8264,270.2603,269.8264,270.1268,7945.0
2018-09-12 11:30:00,323.79,323.99,323.48,323.6,12614.0,270.1602,270.3271,269.9015,270.0017,12614.0
2018-09-12 11:35:00,323.6,323.66,323.3,323.3,8017.0,270.0017,270.0517,269.7513,269.7513,8017.0
2018-09-12 11:40:00,323.36,323.47,323.28,323.44,5800.0,269.8014,269.8932,269.7347,269.8682,5800.0
2018-09-12 11:45:00,323.45,323.45,323.14,323.22,7606.0,269.8765,269.8765,269.6178,269.6846,7606.0
2018-09-12 11:50:00,323.15,323.43,322.94,323.43,13800.0,269.6262,269.8598,269.451,269.8598,13800.0
2018-09-12 11:55:00,323.33,323.56,323.2,323.47,8398.0,269.7764,269.9683,269.6679,269.8932,8398.0
2018-09-12 12:00:00,323.56,323.75,323.56,323.74,7592.0,269.9683,270.1268,269.9683,270.1185,7592.0
2018-09-12 12:05:00,323.71,324.18,323.71,324.14,7843.0,270.0934,270.4856,270.0934,270.4522,7843.0
2018-09-12 12:10:00,324.13,324.37,324.12,324.26,6233.0,270.4439,270.6441,270.4355,270.5523,6233.0
2018-09-12 12:15:00,324.32,324.36,324.16,324.23,7135.0,270.6024,270.6358,270.4689,270.5273,7135.0
2018-09-12 12:20:00,324.27,324.44,324.27,324.4,2792.0,270.5607,270.7025,270.5607,270.6692,2792.0
2018-09-12 12:25:00,324.44,324.52,324.41,324.51,3378.0,270.7025,270.7693,270.6775,270.7609,3378.0
2018-09-12 12:30:00,324.47,324.6,324.47,324.55,4500.0,270.7276,270.836,270.7276,270.7943,4500.0
2018-09-12 12:35:00,324.54,324.6,324.3,324.4,8922.0,270.786,270.836,270.5857,270.6692,8922.0
2018-09-12 12:40:00,324.4,324.72,324.4,324.7,5861.0,270.6692,270.9362,270.6692,270.9195,5861.0
2018-09-12 12:45:00,324.71,324.8,324.67,324.8,3840.0,270.9278,271.0029,270.8944,271.0029,3840.0
2018-09-12 12:50:00,324.77,324.9,324.75,324.79,9103.0,270.9779,271.0863,270.9612,270.9946,9103.0
2018-09-12 12:55:00,324.75,324.79,324.63,324.67,7300.0,270.9612,270.9946,270.8611,270.8944,7300.0
2018-09-12 13:00:00,324.68,324.73,324.42,324.5,10479.0,270.9028,270.9445,270.6858,270.7526,10479.0
2018-09-12 13:05:00,324.5,324.5,324.43,324.45,3801.0,270.7526,270.7526,270.6942,270.7109,3801.0
2018-09-12 13:10:00,324.47,324.65,324.46,324.58,4764.0,270.7276,270.8777,270.7192,270.8193,4764.0
2018-09-12 13:15:00,324.64,324.79,324.59,324.79,6543.0,270.8694,270.9946,270.8277,270.9946,6543.0
2018-09-12 13:20:00,324.9,325.03,324.79,325.03,12000.0,271.0863,271.1948,270.9946,271.1948,12000.0
2018-09-12 13:25:00,324.97,325.07,324.77,324.79,3415.0,271.1447,271.2282,270.9779,270.9946,3415.0
2018-09-12 13:30:00,324.81,324.92,324.79,324.8,2350.0,271.0112,271.103,270.9946,271.0029,2350.0
2018-09-12 13:35:00,324.71,324.71,324.54,324.59,1000.0,270.9278,270.9278,270.786,270.8277,1000.0
2018-09-12 13:40:00,324.58,324.64,324.27,324.27,2497.0,270.8193,270.8694,270.5607,270.5607,2497.0
2018-09-12 13:45:00,324.16,324.22,324.08,324.17,4715.0,270.4689,270.519,270.4022,270.4772,4715.0
2018-09-12 13:50:00,324.22,324.23,324.12,324.19,3600.0,270.519,270.5273,270.4355,270.4939,3600.0
2018-09-12 13:55:00,324.14,324.29,324.12,324.29,1600.0,270.4522,270.5774,270.4355,270.5774,1600.0
2018-09-12 14:00:00,324.29,324.37,324.22,324.36,5795.0,270.5774,270.6441,270.519,270.6358,5795.0
2018-09-12 14:05:00,324.31,324.39,324.22,324.25,4584.0,270.5941,270.6608,270.519,270.544,4584.0
2018-09-12 14:10:00,324.29,324.43,324.29,324.4,3838.0,270.5774,270.6942,270.5774,270.6692,3838.0
2018-09-12 14:15:00,324.43,324.45,324.33,324.37,6050.0,270.6942,270.7109,270.6107,270.6441,6050.0
2018-09-12 14:20:00,324.34,324.45,324.21,324.45,6361.0,270.6191,270.7109,270.5106,270.7109,6361.0
2018-09-12 14:25:00,324.36,324.69,324.35,324.6,6265.0,270.6358,270.9111,270.6274,270.836,6265.0
2018-09-12 14:30:00,324.57,324.71,324.57,324.62,3851.0,270.811,270.9278,270.811,270.8527,3851.0
2018-09-12 14:35:00,324.69,324.7,324.57,324.69,3397.0,270.9111,270.9195,270.811,270.9111,3397.0
2018-09-12 14:40:00,324.71,324.71,324.55,324.61,3600.0,270.9278,270.9278,270.7943,270.8444,3600.0
2018-09-12 14:45:00,324.61,324.84,324.52,324.84,5730.0,270.8444,271.0363,270.7693,271.0363,5730.0
2018-09-12 14:50:00,324.79,324.79,324.66,324.72,3203.0,270.9946,270.9946,270.8861,270.9362,3203.0
2018-09-12 14:55:00,324.68,324.7,324.49,324.49,6628.0,270.9028,270.9195,270.7442,270.7442,6628.0
2018-09-12 15:00:00,324.43,324.63,324.43,324.61,5581.0,270.6942,270.8611,270.6942,270.8444,5581.0
2018-09-12 15:05:00,324.6,324.7,324.55,324.59,6747.0,270.836,270.9195,270.7943,270.8277,6747.0
2018-09-12 15:10:00,324.6,324.76,324.6,324.7,7845.0,270.836,270.9695,270.836,270.9195,7845.0
2018-09-12 15:15:00,324.67,324.87,324.59,324.85,14257.0,270.8944,271.0613,270.8277,271.0446,14257.0
2018-09-12 15:20:00,324.82,325.23,324.53,324.53,35926.0,271.0196,271.3617,270.7776,270.7776,35926.0
2018-09-12 15:25:00,324.57,325.07,324.57,325.07,22844.0,270.811,271.2282,270.811,271.2282,22844.0
2018-09-12 15:30:00,325.01,325.25,324.85,325.25,55902.0,271.1781,271.3784,271.0446,271.3784,55902.0
2018-09-12 15:35:00,325.19,325.66,325.13,325.66,9854.0,271.3283,271.7205,271.2782,271.7205,9854.0
2018-09-12 15:40:00,325.72,325.84,325.51,325.6,14317.0,271.7705,271.8706,271.5953,271.6704,14317.0
2018-09-12 15:45:00,325.62,325.67,324.97,325.57,28351.0,271.6871,271.7288,271.1447,271.6454,28351.0
2018-09-12 15:50:00,325.67,325.72,324.98,325.18,27283.0,271.7288,271.7705,271.1531,271.32,27283.0
2018-09-12 15:55:00,325.22,325.35,325.17,325.28,39796.0,271.3533,271.4618,271.3116,271.4034,39796.0
2018-09-13 09:30:00,326.72,327.22,326.59,327.22,21796.0,272.6049,273.0221,272.4964,273.0221,21796.0
2018-09-13 09:35:00,327.25,329.69,327.22,329.69,25698.0,273.0471,275.083,273.0221,275.083,25698.0
2018-09-13 09:40:00,329.75,330.32,329.27,329.97,28766.0,275.133,275.6086,274.7325,275.3166,28766.0
2018-09-13 09:45:00,330.08,330.35,329.74,330.3,40597.0,275.4084,275.6336,275.1247,275.5919,40597.0
2018-09-13 09:50:00,330.28,330.67,329.88,330.32,15235.0,275.5752,275.9006,275.2415,275.6086,15235.0
2018-09-13 09:55:00,330.35,331.19,330.33,331.19,14415.0,275.6336,276.3345,275.617,276.3345,14415.0
2018-09-13 10:00:00,331.19,331.86,331.19,331.44,16338.0,276.3345,276.8935,276.3345,276.5431,16338.0
2018-09-13 10:05:00,331.33,331.33,330.7,330.93,4538.0,276.4513,276.4513,275.9257,276.1176,4538.0
2018-09-13 10:10:00,330.7,330.7,329.48,329.78,24450.0,275.9257,275.9257,274.9077,275.1581,24450.0
2018-09-13 10:15:00,329.95,330.26,329.49,330.21,20667.0,275.2999,275.5586,274.9161,275.5168,20667.0
2018-09-13 10:20:00,330.22,330.51,329.71,330.35,9519.0,275.5252,275.7671,275.0997,275.6336,9519.0
2018-09-13 10:25:00,330.35,330.55,330.12,330.21,13577.0,275.6336,275.8005,275.4417,275.5168,13577.0
2018-09-13 10:30:00,330.13,330.13,329.8,329.97,7696.0,275.4501,275.4501,275.1747,275.3166,7696.0
2018-09-13 10:35:00,329.86,329.97,329.33,329.38,17389.0,275.2248,275.3166,274.7826,274.8243,17389.0
2018-09-13 10:40:00,329.37,329.5,329.1,329.49,17000.0,274.816,274.9244,274.5907,274.9161,17000.0
2018-09-13 10:45:00,329.53,329.53,329.17,329.25,5385.0,274.9495,274.9495,274.6491,274.7158,5385.0
2018-09-13 10:50:00,329.25,329.82,329.22,329.79,4620.0,274.7158,275.1914,274.6908,275.1664,4620.0
2018-09-13 10:55:00,329.75,330.05,329.75,330.05,5034.0,275.133,275.3833,275.133,275.3833,5034.0
2018-09-13 11:00:00,329.94,330.11,329.82,330.06,4573.0,275.2916,275.4334,275.1914,275.3917,4573.0
2018-09-13 11:05:00,330.05,330.1,329.59,329.91,6547.0,275.3833,275.4251,274.9995,275.2665,6547.0
2018-09-13 11:10:00,329.85,330.11,329.63,329.76,7682.0,275.2165,275.4334,275.0329,275.1414,7682.0
2018-09-13 11:15:00,329.62,329.67,329.49,329.59,8905.0,275.0246,275.0663,274.9161,274.9995,8905.0
2018-09-13 11:20:00,329.64,329.95,329.59,329.95,3381.0,275.0412,275.2999,274.9995,275.2999,3381.0
2018-09-13 11:25:00,329.94,329.95,329.7,329.79,3631.0,275.2916,275.2999,275.0913,275.1664,3631.0
2018-09-13 11:30:00,329.75,329.75,329.51,329.73,4087.0,275.133,275.133,274.9328,275.1163,4087.0
2018-09-13 11:35:00,329.79,330.0,329.79,330.0,3990.0,275.1664,275.3416,275.1664,275.3416,3990.0
2018-09-13 11:40:00,329.91,329.96,329.81,329.85,4561.0,275.2665,275.3082,275.1831,275.2165,4561.0
2018-09-13 11:45:00,329.9,330.09,329.86,330.03,12779.0,275.2582,275.4167,275.2248,275.3666,12779.0
2018-09-13 11:50:00,329.98,330.43,329.96,330.27,16170.0,275.3249,275.7004,275.3082,275.5669,16170.0
2018-09-13 11:55:00,330.29,330.37,330.19,330.31,4083.0,275.5836,275.6503,275.5001,275.6003,4083.0
2018-09-13 12:00:00,330.37,330.45,330.1,330.1,4356.0,275.6503,275.7171,275.4251,275.4251,4356.0
2018-09-13 12:05:00,329.98,329.98,329.61,329.78,6862.0,275.3249,275.3249,275.0162,275.1581,6862.0
2018-09-13 12:10:00,329.83,330.03,329.83,329.83,4296.0,275.1998,275.3666,275.1998,275.1998,4296.0
2018-09-13 12:15:00,329.82,330.0,329.63,330.0,3215.0,275.1914,275.3416,275.0329,275.3416,3215.0
2018-09-13 12:20:00,330.03,330.04,329.9,329.9,2500.0,275.3666,275.375,275.2582,275.2582,2500.0
2018-09-13 12:25:00,329.94,329.94,329.81,329.87,2685.0,275.2916,275.2916,275.1831,275.2331,2685.0
2018-09-13 12:30:00,329.86,330.0,329.86,330.0,3617.0,275.2248,275.3416,275.2248,275.3416,3617.0
2018-09-13 12:35:00,329.96,329.98,329.82,329.95,9043.0,275.3082,275.3249,275.1914,275.2999,9043.0
2018-09-13 12:40:00,329.91,329.95,329.79,329.81,3582.0,275.2665,275.2999,275.1664,275.1831,3582.0
2018-09-13 12:45:00,329.84,329.93,329.79,329.89,4365.0,275.2081,275.2832,275.1664,275.2498,4365.0
2018-09-13 12:50:00,329.86,329.86,328.89,329.01,31736.0,275.2248,275.2248,274.4155,274.5156,31736.0
2018-09-13 12:55:00,328.99,329.0,328.24,328.24,22503.0,274.4989,274.5072,273.8731,273.8731,22503.0
2018-09-13 13:00:00,328.42,328.64,328.42,328.62,6101.0,274.0233,274.2069,274.0233,274.1902,6101.0
2018-09-13 13:05:00,328.61,328.79,328.46,328.49,3270.0,274.1818,274.332,274.0567,274.0817,3270.0
2018-09-13 13:10:00,328.47,328.9,328.29,328.9,9672.0,274.065,274.4238,273.9148,274.4238,9672.0
2018-09-13 13:15:00,328.99,329.02,328.79,328.84,3584.0,274.4989,274.5239,274.332,274.3737,3584.0
2018-09-13 13:20:00,328.84,328.97,328.79,328.79,3649.0,274.3737,274.4822,274.332,274.332,3649.0
2018-09-13 13:25:00,328.76,328.8,328.62,328.67,2581.0,274.307,274.3404,274.1902,274.2319,2581.0
2018-09-13 13:30:00,328.83,329.17,328.83,329.12,1491.0,274.3654,274.6491,274.3654,274.6074,1491.0
2018-09-13 13:35:00,329.12,329.12,328.89,328.99,5218.0,274.6074,274.6074,274.4155,274.4989,5218.0
2018-09-13 13:40:00,329.04,329.17,329.02,329.12,1587.0,274.5406,274.6491,274.5239,274.6074,1587.0
2018-09-13 13:45:00,329.12,329.12,328.79,328.79,9257.0,274.6074,274.6074,274.332,274.332,9257.0
2018-09-13 13:50:00,328.79,328.97,328.74,328.97,2225.0,274.332,274.4822,274.2903,274.4822,2225.0
2018-09-13 13:55:00,329.01,329.02,328.67,328.67,6728.0,274.5156,274.5239,274.2319,274.2319,6728.0
2018-09-13 14:00:00,328.67,328.67,328.55,328.6,1300.0,274.2319,274.2319,274.1318,274.1735,1300.0
2018-09-13 14:05:00,328.53,328.61,328.48,328.61,4010.0,274.1151,274.1818,274.0734,274.1818,4010.0
2018-09-13 14:10:00,328.59,328.75,328.59,328.64,9592.0,274.1652,274.2987,274.1652,274.2069,9592.0
2018-09-13 14:15:00,328.75,328.75,328.49,328.49,4422.0,274.2987,274.2987,274.0817,274.0817,4422.0
2018-09-13 14:20:00,328.46,328.75,328.41,328.74,9107.0,274.0567,274.2987,274.015,274.2903,9107.0
2018-09-13 14:25:00,328.75,328.96,328.7,328.74,6780.0,274.2987,274.4739,274.2569,274.2903,6780.0
2018-09-13 14:30:00,328.73,328.93,328.73,328.93,4947.0,274.282,274.4488,274.282,274.4488,4947.0
2018-09-13 14:35:00,328.98,329.24,328.93,329.22,3726.0,274.4906,274.7075,274.4488,274.6908,3726.0
2018-09-13 14:40:00,329.28,329.48,329.23,329.26,8222.0,274.7409,274.9077,274.6992,274.7242,8222.0
2018-09-13 14:45:00,329.28,329.69,329.26,329.65,10072.0,274.7409,275.083,274.7242,275.0496,10072.0
2018-09-13 14:50:00,329.57,329.75,329.54,329.74,15176.0,274.9828,275.133,274.9578,275.1247,15176.0
2018-09-13 14:55:00,329.76,329.92,329.67,329.92,11505.0,275.1414,275.2749,275.0663,275.2749,11505.0
2018-09-13 15:00:00,329.95,329.95,329.52,329.66,12480.0,275.2999,275.2999,274.9411,275.0579,12480.0
2018-09-13 15:05:00,329.63,329.63,329.34,329.51,8679.0,275.0329,275.0329,274.7909,274.9328,8679.0
2018-09-13 15:10:00,329.53,329.88,329.53,329.84,8110.0,274.9495,275.2415,274.9495,275.2081,8110.0
2018-09-13 15:15:00,329.83,329.83,329.64,329.77,9171.0,275.1998,275.1998,275.0412,275.1497,9171.0
2018-09-13 15:20:00,329.81,330.48,329.79,330.27,14112.0,275.1831,275.7421,275.1664,275.5669,14112.0
2018-09-13 15:25:00,330.19,330.33,330.15,330.29,10315.0,275.5001,275.617,275.4668,275.5836,10315.0
2018-09-13 15:30:00,330.27,330.89,330.23,330.82,20700.0,275.5669,276.0842,275.5335,276.0258,20700.0
2018-09-13 15:35:00,330.81,330.83,330.61,330.7,16855.0,276.0175,276.0341,275.8506,275.9257,16855.0
2018-09-13 15:40:00,330.74,330.74,330.43,330.56,28326.0,275.9591,275.9591,275.7004,275.8089,28326.0
2018-09-13 15:45:00,330.6,330.93,330.6,330.91,26763.0,275.8422,276.1176,275.8422,276.1009,26763.0
2018-09-13 15:50:00,330.91,330.93,330.72,330.78,27278.0,276.1009,276.1176,275.9424,275.9924,27278.0
2018-09-13 15:55:00,330.79,331.35,330.73,331.27,83595.0,276.0008,276.468,275.9507,276.4013,83595.0
2018-09-14 09:30:00,331.31,331.4,329.5,331.36,14313.0,276.4346,276.5097,274.9244,276.4764,14313.0
2018-09-14 09:35:00,331.08,331.98,331.08,331.88,39563.0,276.2427,276.9937,276.2427,276.9102,39563.0
2018-09-14 09:40:00,331.87,332.42,331.87,332.21,12032.0,276.9019,277.3608,276.9019,277.1856,12032.0
2018-09-14 09:45:00,332.23,332.44,330.55,331.09,15488.0,277.2023,277.3775,275.8005,276.2511,15488.0
2018-09-14 09:50:00,330.91,330.94,330.25,330.68,7397.0,276.1009,276.1259,275.5502,275.909,7397.0
2018-09-14 09:55:00,330.63,330.84,330.26,330.84,7449.0,275.8673,276.0425,275.5586,276.0425,7449.0
2018-09-14 10:00:00,330.68,331.17,330.68,330.87,4274.0,275.909,276.3178,275.909,276.0675,4274.0
2018-09-14 10:05:00,330.87,331.05,330.28,330.38,6091.0,276.0675,276.2177,275.5752,275.6587,6091.0
2018-09-14 10:10:00,330.43,330.97,330.42,330.92,5613.0,275.7004,276.151,275.6921,276.1092,5613.0
2018-09-14 10:15:00,330.98,331.1,330.66,331.09,12456.0,276.1593,276.2594,275.8923,276.2511,12456.0
2018-09-14 10:20:00,331.0,331.32,331.0,331.14,5381.0,276.176,276.443,276.176,276.2928,5381.0
2018-09-14 10:25:00,331.14,331.47,330.93,331.34,10390.0,276.2928,276.5681,276.1176,276.4597,10390.0
2018-09-14 10:30:00,331.4,331.77,331.37,331.52,4301.0,276.5097,276.8184,276.4847,276.6099,4301.0
2018-09-14 10:35:00,331.59,331.6,331.25,331.25,4361.0,276.6683,276.6766,276.3846,276.3846,4361.0
2018-09-14 10:40:00,331.31,331.54,331.31,331.48,4997.0,276.4346,276.6265,276.4346,276.5765,4997.0
2018-09-14 10:45:00,331.39,331.75,331.26,331.75,4943.0,276.5014,276.8018,276.3929,276.8018,4943.0
2018-09-14 10:50:00,331.72,332.07,331.54,332.07,9576.0,276.7767,277.0688,276.6265,277.0688,9576.0
2018-09-14 10:55:00,332.11,332.14,331.87,331.97,5069.0,277.1021,277.1272,276.9019,276.9853,5069.0
2018-09-14 11:00:00,331.92,331.97,331.76,331.91,5021.0,276.9436,276.9853,276.8101,276.9353,5021.0
2018-09-14 11:05:00,331.94,332.01,331.9,331.98,3218.0,276.9603,277.0187,276.9269,276.9937,3218.0
2018-09-14 11:10:00,331.95,332.14,331.93,332.08,3913.0,276.9686,277.1272,276.9519,277.0771,3913.0
2018-09-14 11:15:00,332.05,332.28,331.84,331.86,8978.0,277.0521,277.244,276.8769,276.8935,8978.0
2018-09-14 11:20:00,331.84,332.38,331.79,332.31,5757.0,276.8769,277.3274,276.8351,277.269,5757.0
2018-09-14 11:25:00,332.35,332.41,332.29,332.31,4353.0,277.3024,277.3524,277.2523,277.269,4353.0
2018-09-14 11:30:00,332.35,332.35,331.94,332.02,8887.0,277.3024,277.3024,276.9603,277.027,8887.0
2018-09-14 11:35:00,331.98,332.3,331.97,332.28,5575.0,276.9937,277.2607,276.9853,277.244,5575.0
2018-09-14 11:40:00,332.33,332.89,332.33,332.89,7662.0,277.2857,277.7529,277.2857,277.7529,7662.0
2018-09-14 11:45:00,332.93,332.97,332.8,332.97,6689.0,277.7863,277.8197,277.6778,277.8197,6689.0
2018-09-14 11:50:00,332.85,332.93,332.69,332.92,5539.0,277.7196,277.7863,277.5861,277.778,5539.0
2018-09-14 11:55:00,332.91,333.27,332.83,333.18,12919.0,277.7696,278.07,277.7029,277.9949,12919.0
2018-09-14 12:00:00,333.29,333.43,332.68,333.06,22278.0,278.0867,278.2035,277.5777,277.8948,22278.0
2018-09-14 12:05:00,332.94,333.13,332.47,333.11,9937.0,277.7947,277.9532,277.4025,277.9365,9937.0
2018-09-14 12:10:00,333.11,333.35,332.97,333.34,13019.0,277.9365,278.1368,277.8197,278.1284,13019.0
2018-09-14 12:15:00,333.34,333.47,333.31,333.34,7323.0,278.1284,278.2369,278.1034,278.1284,7323.0
2018-09-14 12:20:00,333.38,333.75,333.3,333.64,12608.0,278.1618,278.4705,278.095,278.3787,12608.0
2018-09-14 12:25:00,333.71,334.18,333.61,333.63,12148.0,278.4371,278.8293,278.3537,278.3704,12148.0
2018-09-14 12:30:00,333.74,333.86,333.13,333.38,6106.0,278.4622,278.5623,277.9532,278.1618,6106.0
2018-09-14 12:35:00,333.31,333.69,333.31,333.69,5766.0,278.1034,278.4204,278.1034,278.4204,5766.0
2018-09-14 12:40:00,333.72,334.03,333.6,333.95,5587.0,278.4455,278.7041,278.3453,278.6374,5587.0
2018-09-14 12:45:00,333.89,334.27,333.89,334.2,9608.0,278.5873,278.9044,278.5873,278.846,9608.0
2018-09-14 12:50:00,334.22,334.31,333.94,334.17,7908.0,278.8627,278.9377,278.629,278.8209,7908.0
2018-09-14 12:55:00,334.21,334.45,334.13,334.13,4620.0,278.8543,279.0546,278.7876,278.7876,4620.0
2018-09-14 13:00:00,334.08,334.54,334.02,334.47,13180.0,278.7458,279.1297,278.6958,279.0712,13180.0
2018-09-14 13:05:00,334.41,334.63,334.34,334.44,12661.0,279.0212,279.2047,278.9628,279.0462,12661.0
2018-09-14 13:10:00,334.36,334.4,334.17,334.17,3879.0,278.9795,279.0128,278.8209,278.8209,3879.0
2018-09-14 13:15:00,334.24,334.29,334.03,334.23,8435.0,278.8793,278.9211,278.7041,278.871,8435.0
2018-09-14 13:20:00,334.29,334.67,334.23,334.57,25897.0,278.9211,279.2381,278.871,279.1547,25897.0
2018-09-14 13:25:00,334.42,334.8,334.34,334.74,5414.0,279.0295,279.3466,278.9628,279.2965,5414.0
2018-09-14 13:30:00,334.74,334.77,334.54,334.65,4662.0,279.2965,279.3216,279.1297,279.2214,4662.0
2018-09-14 13:35:00,334.6,334.64,334.35,334.36,5503.0,279.1797,279.2131,278.9711,278.9795,5503.0
2018-09-14 13:40:00,334.38,334.45,334.31,334.45,3425.0,278.9962,279.0546,278.9377,279.0546,3425.0
2018-09-14 13:45:00,334.46,334.46,334.24,334.26,1864.0,279.0629,279.0629,278.8793,278.896,1864.0
2018-09-14 13:50:00,334.27,334.31,334.15,334.17,3371.0,278.9044,278.9377,278.8042,278.8209,3371.0
2018-09-14 13:55:00,334.15,334.24,334.02,334.08,2850.0,278.8042,278.8793,278.6958,278.7458,2850.0
2018-09-14 14:00:00,334.04,334.19,333.98,334.06,12719.0,278.7125,278.8376,278.6624,278.7292,12719.0
2018-09-14 14:05:00,334.03,334.21,334.02,334.1,9351.0,278.7041,278.8543,278.6958,278.7625,9351.0
2018-09-14 14:10:00,334.07,334.07,333.87,333.95,6770.0,278.7375,278.7375,278.5706,278.6374,6770.0
2018-09-14 14:15:00,333.93,334.24,333.89,334.15,5855.0,278.6207,278.8793,278.5873,278.8042,5855.0
2018-09-14 14:20:00,334.19,334.72,334.19,334.52,10046.0,278.8376,279.2798,278.8376,279.113,10046.0
2018-09-14 14:25:00,334.59,334.59,334.19,334.4,10605.0,279.1714,279.1714,278.8376,279.0128,10605.0
2018-09-14 14:30:00,334.36,334.5,334.17,334.46,7883.0,278.9795,279.0963,278.8209,279.0629,7883.0
2018-09-14 14:35:00,334.45,334.56,334.38,334.56,8177.0,279.0546,279.1463,278.9962,279.1463,8177.0
2018-09-14 14:40:00,334.52,334.55,334.25,334.32,3608.0,279.113,279.138,278.8877,278.9461,3608.0
2018-09-14 14:45:00,334.33,334.45,334.22,334.45,6567.0,278.9544,279.0546,278.8627,279.0546,6567.0
2018-09-14 14:50:00,334.41,334.45,334.24,334.32,6728.0,279.0212,279.0546,278.8793,278.9461,6728.0
2018-09-14 14:55:00,334.38,334.45,334.28,334.36,2451.0,278.9962,279.0546,278.9127,278.9795,2451.0
2018-09-14 15:00:00,334.31,334.71,334.27,334.71,5696.0,278.9377,279.2715,278.9044,279.2715,5696.0
2018-09-14 15:05:00,334.62,334.79,334.56,334.75,4801.0,279.1964,279.3382,279.1463,279.3049,4801.0
2018-09-14 15:10:00,334.78,335.14,334.73,335.12,22085.0,279.3299,279.6303,279.2882,279.6136,22085.0
2018-09-14 15:15:00,335.09,335.28,335.05,335.28,13270.0,279.5886,279.7471,279.5552,279.7471,13270.0
2018-09-14 15:20:00,335.28,335.3,335.09,335.16,17328.0,279.7471,279.7638,279.5886,279.647,17328.0
2018-09-14 15:25:00,335.15,335.37,335.01,335.29,13884.0,279.6386,279.8222,279.5218,279.7554,13884.0
2018-09-14 15:30:00,335.27,335.48,335.27,335.42,25383.0,279.7387,279.914,279.7387,279.8639,25383.0
2018-09-14 15:35:00,335.44,335.83,335.31,335.7,30267.0,279.8806,280.206,279.7721,280.0975,30267.0
2018-09-14 15:40:00,335.72,335.9,335.65,335.87,27097.0,280.1142,280.2644,280.0558,280.2394,27097.0
2018-09-14 15:45:00,335.92,336.34,335.85,336.18,45462.0,280.2811,280.6315,280.2227,280.498,45462.0
2018-09-14 15:50:00,336.1,336.48,336.0,336.4,36607.0,280.4313,280.7483,280.3478,280.6816,36607.0
2018-09-14 15:55:00,336.33,336.5,335.75,335.8,84960.0,280.6232,280.765,280.1392,280.181,84960.0
2018-09-17 09:30:00,336.5,336.7,336.0,336.6,26908.0,280.765,280.9319,280.3478,280.8484,26908.0
2018-09-17 09:35:00,336.66,337.06,336.36,336.66,19000.0,280.8985,281.2323,280.6482,280.8985,19000.0
2018-09-17 09:40:00,336.65,338.31,336.65,338.04,15265.0,280.8902,282.2752,280.8902,282.0499,15265.0
2018-09-17 09:45:00,337.82,338.51,337.67,337.7,12051.0,281.8664,282.4421,281.7412,281.7663,12051.0
2018-09-17 09:50:00,337.67,337.67,337.0,337.48,18399.0,281.7412,281.7412,281.1822,281.5827,18399.0
2018-09-17 09:55:00,337.36,337.82,337.31,337.68,11196.0,281.4826,281.8664,281.4409,281.7496,11196.0
2018-09-17 10:00:00,337.73,337.85,336.72,336.8,12881.0,281.7913,281.8914,280.9486,281.0153,12881.0
2018-09-17 10:05:00,336.72,337.2,336.13,337.2,9452.0,280.9486,281.3491,280.4563,281.3491,9452.0
2018-09-17 10:10:00,337.25,337.26,336.59,336.91,5690.0,281.3908,281.3991,280.8401,281.1071,5690.0
2018-09-17 10:15:00,336.91,337.02,336.51,336.51,6439.0,281.1071,281.1989,280.7734,280.7734,6439.0
2018-09-17 10:20:00,336.54,336.82,336.46,336.77,5054.0,280.7984,281.032,280.7316,280.9903,5054.0
2018-09-17 10:25:00,336.76,337.5,336.76,337.29,17900.0,280.9819,281.5994,280.9819,281.4242,17900.0
2018-09-17 10:30:00,337.09,337.37,337.07,337.28,12965.0,281.2573,281.4909,281.2406,281.4158,12965.0
2018-09-17 10:35:00,337.24,337.27,336.85,336.99,5503.0,281.3824,281.4075,281.057,281.1739,5503.0
2018-09-17 10:40:00,336.96,337.0,336.65,336.89,6350.0,281.1488,281.1822,280.8902,281.0904,6350.0
2018-09-17 10:45:00,336.92,337.56,336.91,337.07,11657.0,281.1154,281.6494,281.1071,281.2406,11657.0
2018-09-17 10:50:00,337.18,337.22,336.92,337.06,8468.0,281.3324,281.3658,281.1154,281.2323,8468.0
2018-09-17 10:55:00,337.03,337.05,336.66,336.74,5021.0,281.2072,281.2239,280.8985,280.9653,5021.0
2018-09-17 11:00:00,336.69,336.72,336.44,336.64,5315.0,280.9235,280.9486,280.715,280.8818,5315.0
2018-09-17 11:05:00,336.69,336.98,336.62,336.86,5021.0,280.9235,281.1655,280.8651,281.0654,5021.0
2018-09-17 11:10:00,336.92,337.15,336.85,336.85,2770.0,281.1154,281.3074,281.057,281.057,2770.0
2018-09-17 11:15:00,336.93,337.28,336.75,337.16,4600.0,281.1238,281.4158,280.9736,281.3157,4600.0
2018-09-17 11:20:00,337.21,337.29,336.7,336.99,4798.0,281.3574,281.4242,280.9319,281.1739,4798.0
2018-09-17 11:25:00,337.04,337.27,336.9,337.18,2500.0,281.2156,281.4075,281.0988,281.3324,2500.0
2018-09-17 11:30:00,337.14,337.45,337.14,337.42,5089.0,281.299,281.5577,281.299,281.5326,5089.0
2018-09-17 11:35:00,337.47,337.56,337.34,337.55,7348.0,281.5744,281.6494,281.4659,281.6411,7348.0
2018-09-17 11:40:00,337.56,337.93,337.56,337.78,6477.0,281.6494,281.9582,281.6494,281.833,6477.0
2018-09-17 11:45:00,337.79,337.84,337.48,337.68,3611.0,281.8413,281.8831,281.5827,281.7496,3611.0
2018-09-17 11:50:00,337.69,337.7,337.43,337.66,5722.0,281.7579,281.7663,281.541,281.7329,5722.0
2018-09-17 11:55:00,337.74,338.0,337.65,337.84,3204.0,281.7996,282.0166,281.7245,281.8831,3204.0
2018-09-17 12:00:00,337.84,338.07,337.82,337.95,8876.0,281.8831,282.075,281.8664,281.9748,8876.0
2018-09-17 12:05:00,338.05,338.16,337.91,338.15,3802.0,282.0583,282.1501,281.9415,282.1417,3802.0
2018-09-17 12:10:00,338.14,338.25,337.96,337.96,5479.0,282.1334,282.2252,281.9832,281.9832,5479.0
2018-09-17 12:15:00,337.96,338.16,337.96,338.16,3717.0,281.9832,282.1501,281.9832,282.1501,3717.0
2018-09-17 12:20:00,338.16,338.23,338.03,338.23,5040.0,282.1501,282.2085,282.0416,282.2085,5040.0
2018-09-17 12:25:00,338.28,338.46,338.16,338.22,4220.0,282.2502,282.4004,282.1501,282.2001,4220.0
2018-09-17 12:30:00,338.25,338.25,338.0,338.1,2725.0,282.2252,282.2252,282.0166,282.1,2725.0
2018-09-17 12:35:00,338.12,338.37,338.12,338.31,4620.0,282.1167,282.3253,282.1167,282.2752,4620.0
2018-09-17 12:40:00,338.28,338.47,338.22,338.35,12296.0,282.2502,282.4087,282.2001,282.3086,12296.0
2018-09-17 12:45:00,338.35,338.48,338.27,338.38,7053.0,282.3086,282.4171,282.2418,282.3336,7053.0
2018-09-17 12:50:00,338.48,338.59,338.04,338.12,8898.0,282.4171,282.5088,282.0499,282.1167,8898.0
2018-09-17 12:55:00,338.08,338.55,337.95,338.45,7689.0,282.0833,282.4755,281.9748,282.392,7689.0
2018-09-17 13:00:00,338.47,338.47,337.96,337.96,5550.0,282.4087,282.4087,281.9832,281.9832,5550.0
2018-09-17 13:05:00,338.1,338.3,338.03,338.19,6712.0,282.1,282.2669,282.0416,282.1751,6712.0
2018-09-17 13:10:00,338.19,338.3,337.95,338.3,3770.0,282.1751,282.2669,281.9748,282.2669,3770.0
2018-09-17 13:15:00,338.19,338.19,337.68,337.8,6203.0,282.1751,282.1751,281.7496,281.8497,6203.0
2018-09-17 13:20:00,337.75,338.25,337.73,338.09,4199.0,281.808,282.2252,281.7913,282.0917,4199.0
2018-09-17 13:25:00,338.12,338.4,338.12,338.38,5994.0,282.1167,282.3503,282.1167,282.3336,5994.0
2018-09-17 13:30:00,338.28,338.28,337.89,338.0,3656.0,282.2502,282.2502,281.9248,282.0166,3656.0
2018-09-17 13:35:00,337.98,338.02,337.7,337.92,5926.0,281.9999,282.0333,281.7663,281.9498,5926.0
2018-09-17 13:40:00,337.9,338.0,337.78,337.8,6499.0,281.9331,282.0166,281.833,281.8497,6499.0
2018-09-17 13:45:00,337.88,337.95,337.81,337.89,2889.0,281.9164,281.9748,281.858,281.9248,2889.0
2018-09-17 13:50:00,337.92,338.02,337.92,337.94,4444.0,281.9498,282.0333,281.9498,281.9665,4444.0
2018-09-17 13:55:00,337.97,338.24,337.96,338.21,4200.0,281.9915,282.2168,281.9832,282.1918,4200.0
2018-09-17 14:00:00,338.21,338.22,337.98,338.1,5101.0,282.1918,282.2001,281.9999,282.1,5101.0
2018-09-17 14:05:00,338.13,338.52,338.13,338.35,12950.0,282.125,282.4504,282.125,282.3086,12950.0
2018-09-17 14:10:00,338.33,338.34,338.05,338.19,3887.0,282.2919,282.3003,282.0583,282.1751,3887.0
2018-09-17 14:15:00,338.13,338.32,338.11,338.2,3710.0,282.125,282.2836,282.1083,282.1834,3710.0
2018-09-17 14:20:00,338.2,338.37,338.2,338.31,3240.0,282.1834,282.3253,282.1834,282.2752,3240.0
2018-09-17 14:25:00,338.28,338.47,338.27,338.4,5420.0,282.2502,282.4087,282.2418,282.3503,5420.0
2018-09-17 14:30:00,338.39,338.42,338.33,338.38,3564.0,282.342,282.367,282.2919,282.3336,3564.0
2018-09-17 14:35:00,338.35,338.45,338.32,338.44,4664.0,282.3086,282.392,282.2836,282.3837,4664.0
2018-09-17 14:40:00,338.47,338.47,338.23,338.23,5631.0,282.4087,282.4087,282.2085,282.2085,5631.0
2018-09-17 14:45:00,338.2,338.37,338.12,338.31,5811.0,282.1834,282.3253,282.1167,282.2752,5811.0
2018-09-17 14:50:00,338.37,338.65,338.33,338.57,13227.0,282.3253,282.5589,282.2919,282.4922,13227.0
2018-09-17 14:55:00,338.59,338.94,338.28,338.68,12603.0,282.5088,282.8009,282.2502,282.5839,12603.0
2018-09-17 15:00:00,338.67,338.82,338.51,338.68,10400.0,282.5756,282.7007,282.4421,282.5839,10400.0
2018-09-17 15:05:00,338.7,338.92,338.59,338.89,12443.0,282.6006,282.7842,282.5088,282.7592,12443.0
2018-09-17 15:10:00,338.88,339.19,338.88,339.14,8257.0,282.7508,283.0095,282.7508,282.9677,8257.0
2018-09-17 15:15:00,339.12,339.55,339.1,339.45,24060.0,282.9511,283.3098,282.9344,283.2264,24060.0
2018-09-17 15:20:00,339.42,339.48,339.04,339.24,17132.0,283.2014,283.2514,282.8843,283.0512,17132.0
2018-09-17 15:25:00,339.17,339.33,339.1,339.1,12129.0,282.9928,283.1263,282.9344,282.9344,12129.0
2018-09-17 15:30:00,339.14,339.14,338.62,338.62,12725.0,282.9677,282.9677,282.5339,282.5339,12725.0
2018-09-17 15:35:00,338.6,338.68,338.47,338.52,12862.0,282.5172,282.5839,282.4087,282.4504,12862.0
2018-09-17 15:40:00,338.48,339.0,338.39,338.95,18336.0,282.4171,282.8509,282.342,282.8092,18336.0
2018-09-17 15:45:00,338.96,339.51,338.94,339.39,24366.0,282.8176,283.2765,282.8009,283.1763,24366.0
2018-09-17 15:50:00,339.33,339.46,339.25,339.35,29307.0,283.1263,283.2347,283.0595,283.143,29307.0
2018-09-17 15:55:00,339.36,339.68,339.3,339.34,64783.0,283.1513,283.4183,283.1012,283.1346,64783.0
2018-09-18 09:30:00,340.0,342.37,340.0,342.26,33774.0,283.6853,285.6628,283.6853,285.571,33774.0
2018-09-18 09:35:00,342.34,342.7,340.41,341.36,13263.0,285.6377,285.9381,284.0274,284.82,13263.0
2018-09-18 09:40:00,341.21,341.21,340.5,340.91,6454.0,284.6949,284.6949,284.1025,284.4446,6454.0
2018-09-18 09:45:00,340.88,341.77,340.88,341.13,7080.0,284.4195,285.1621,284.4195,284.6281,7080.0
2018-09-18 09:50:00,341.03,341.27,340.67,341.19,13404.0,284.5447,284.745,284.2443,284.6782,13404.0
2018-09-18 09:55:00,341.18,341.76,340.86,341.12,6567.0,284.6699,285.1538,284.4029,284.6198,6567.0
2018-09-18 10:00:00,341.16,341.16,339.7,339.84,9964.0,284.6532,284.6532,283.435,283.5518,9964.0
2018-09-18 10:05:00,339.76,340.11,339.48,340.11,3240.0,283.4851,283.7771,283.2514,283.7771,3240.0
2018-09-18 10:10:00,340.18,340.5,339.89,340.5,15856.0,283.8355,284.1025,283.5935,284.1025,15856.0
2018-09-18 10:15:00,340.55,340.86,340.45,340.86,4866.0,284.1442,284.4029,284.0608,284.4029,4866.0
2018-09-18 10:20:00,340.91,341.64,340.81,341.64,10400.0,284.4446,285.0537,284.3611,285.0537,10400.0
2018-09-18 10:25:00,341.56,341.85,341.33,341.43,9253.0,284.9869,285.2289,284.795,284.8784,9253.0
2018-09-18 10:30:00,341.55,341.72,340.83,341.03,4020.0,284.9786,285.1204,284.3778,284.5447,4020.0
2018-09-18 10:35:00,341.11,341.61,341.0,341.5,20184.0,284.6115,285.0286,284.5197,284.9369,20184.0
2018-09-18 10:40:00,341.45,341.93,341.45,341.87,16567.0,284.8951,285.2956,284.8951,285.2456,16567.0
2018-09-18 10:45:00,341.83,341.89,341.33,341.74,11848.0,285.2122,285.2623,284.795,285.1371,11848.0
2018-09-18 10:50:00,341.81,341.88,341.35,341.66,8637.0,285.1955,285.2539,284.8117,285.0704,8637.0
2018-09-18 10:55:00,341.81,341.92,341.42,341.55,5752.0,285.1955,285.2873,284.8701,284.9786,5752.0
2018-09-18 11:00:00,341.55,341.81,341.36,341.44,4147.0,284.9786,285.1955,284.82,284.8868,4147.0
2018-09-18 11:05:00,341.33,341.88,341.31,341.69,21983.0,284.795,285.2539,284.7783,285.0954,21983.0
2018-09-18 11:10:00,341.54,341.6,341.34,341.45,6305.0,284.9702,285.0203,284.8034,284.8951,6305.0
2018-09-18 11:15:00,341.38,341.66,341.38,341.47,5856.0,284.8367,285.0704,284.8367,284.9118,5856.0
2018-09-18 11:20:00,341.46,342.0,341.39,341.72,42206.0,284.9035,285.354,284.8451,285.1204,42206.0
2018-09-18 11:25:00,341.75,342.5,341.63,342.43,15705.0,285.1454,285.7712,285.0453,285.7128,15705.0
2018-09-18 11:30:00,342.49,342.5,341.88,341.99,3067.0,285.7629,285.7712,285.2539,285.3457,3067.0
2018-09-18 11:35:00,341.99,342.03,341.61,342.02,6611.0,285.3457,285.3791,285.0286,285.3707,6611.0
2018-09-18 11:40:00,341.9,341.94,341.69,341.88,1899.0,285.2706,285.304,285.0954,285.2539,1899.0
2018-09-18 11:45:00,342.08,342.1,341.94,341.94,1600.0,285.4208,285.4375,285.304,285.304,1600.0
2018-09-18 11:50:00,342.01,342.01,341.75,341.83,2427.0,285.3624,285.3624,285.1454,285.2122,2427.0
2018-09-18 11:55:00,341.93,342.13,341.89,342.03,2000.0,285.2956,285.4625,285.2623,285.3791,2000.0
2018-09-18 12:00:00,342.03,342.38,341.95,342.15,5811.0,285.3791,285.6711,285.3123,285.4792,5811.0
2018-09-18 12:05:00,342.17,342.46,342.17,342.31,6641.0,285.4959,285.7378,285.4959,285.6127,6641.0
2018-09-18 12:10:00,342.35,342.38,341.95,342.06,5278.0,285.6461,285.6711,285.3123,285.4041,5278.0
2018-09-18 12:15:00,342.07,342.29,341.77,341.77,6868.0,285.4124,285.596,285.1621,285.1621,6868.0
2018-09-18 12:20:00,341.81,341.81,341.5,341.73,3608.0,285.1955,285.1955,284.9369,285.1288,3608.0
2018-09-18 12:25:00,341.8,342.0,341.8,341.89,1840.0,285.1872,285.354,285.1872,285.2623,1840.0
2018-09-18 12:30:00,342.0,342.16,341.99,342.16,3438.0,285.354,285.4875,285.3457,285.4875,3438.0
2018-09-18 12:35:00,342.08,342.14,342.01,342.02,2540.0,285.4208,285.4709,285.3624,285.3707,2540.0
2018-09-18 12:40:00,342.14,342.2,342.05,342.11,5524.0,285.4709,285.5209,285.3958,285.4458,5524.0
2018-09-18 12:45:00,342.16,342.33,342.13,342.27,18014.0,285.4875,285.6294,285.4625,285.5793,18014.0
2018-09-18 12:50:00,342.31,342.31,342.04,342.07,4712.0,285.6127,285.6127,285.3874,285.4124,4712.0
2018-09-18 12:55:00,342.07,342.07,341.88,341.95,2462.0,285.4124,285.4124,285.2539,285.3123,2462.0
2018-09-18 13:00:00,341.94,342.0,341.79,342.0,2409.0,285.304,285.354,285.1788,285.354,2409.0
2018-09-18 13:05:00,342.03,342.2,341.96,342.2,3670.0,285.3791,285.5209,285.3207,285.5209,3670.0
2018-09-18 13:10:00,342.21,342.25,342.06,342.21,2397.0,285.5293,285.5626,285.4041,285.5293,2397.0
2018-09-18 13:15:00,342.22,342.3,342.14,342.24,3947.0,285.5376,285.6044,285.4709,285.5543,3947.0
2018-09-18 13:20:00,342.18,342.32,342.11,342.29,2200.0,285.5042,285.621,285.4458,285.596,2200.0
2018-09-18 13:25:00,342.42,342.62,342.35,342.62,1699.0,285.7045,285.8713,285.6461,285.8713,1699.0
2018-09-18 13:30:00,342.49,342.58,342.4,342.58,2241.0,285.7629,285.838,285.6878,285.838,2241.0
2018-09-18 13:35:00,342.54,342.84,342.54,342.67,5243.0,285.8046,286.0549,285.8046,285.9131,5243.0
2018-09-18 13:40:00,342.69,342.75,342.66,342.69,3134.0,285.9298,285.9798,285.9047,285.9298,3134.0
2018-09-18 13:45:00,342.72,342.98,342.72,342.98,4767.0,285.9548,286.1717,285.9548,286.1717,4767.0
2018-09-18 13:50:00,343.0,343.26,342.92,343.2,5854.0,286.1884,286.4053,286.1217,286.3553,5854.0
2018-09-18 13:55:00,343.17,343.18,342.98,343.08,4532.0,286.3303,286.3386,286.1717,286.2552,4532.0
2018-09-18 14:00:00,343.06,343.31,342.81,343.25,5669.0,286.2385,286.4471,286.0299,286.397,5669.0
2018-09-18 14:05:00,343.25,343.54,343.24,343.37,3626.0,286.397,286.639,286.3887,286.4971,3626.0
2018-09-18 14:10:00,343.37,343.62,343.37,343.61,4338.0,286.4971,286.7057,286.4971,286.6974,4338.0
2018-09-18 14:15:00,343.65,343.99,343.65,343.9,11976.0,286.7307,287.0144,286.7307,286.9393,11976.0
2018-09-18 14:20:00,343.84,343.94,343.68,343.81,6708.0,286.8893,286.9727,286.7558,286.8642,6708.0
2018-09-18 14:25:00,343.88,344.15,343.88,344.15,5131.0,286.9227,287.1479,286.9227,287.1479,5131.0
2018-09-18 14:30:00,344.15,344.15,344.0,344.0,4258.0,287.1479,287.1479,287.0228,287.0228,4258.0
2018-09-18 14:35:00,344.0,344.34,343.98,344.28,6235.0,287.0228,287.3065,287.0061,287.2564,6235.0
2018-09-18 14:40:00,344.29,344.61,344.29,344.31,5797.0,287.2647,287.5317,287.2647,287.2814,5797.0
2018-09-18 14:45:00,344.31,344.6,344.3,344.46,19236.0,287.2814,287.5234,287.2731,287.4066,19236.0
2018-09-18 14:50:00,344.48,344.76,344.41,344.48,12476.0,287.4233,287.6569,287.3649,287.4233,12476.0
2018-09-18 14:55:00,344.47,344.75,344.46,344.75,8303.0,287.4149,287.6486,287.4066,287.6486,8303.0
2018-09-18 15:00:00,344.73,344.85,344.43,344.51,10714.0,287.6319,287.732,287.3816,287.4483,10714.0
2018-09-18 15:05:00,344.44,344.44,344.02,344.33,13020.0,287.3899,287.3899,287.0395,287.2981,13020.0
2018-09-18 15:10:00,344.35,344.4,344.18,344.27,5627.0,287.3148,287.3565,287.173,287.2481,5627.0
2018-09-18 15:15:00,344.3,344.31,343.86,344.12,13602.0,287.2731,287.2814,286.906,287.1229,13602.0
2018-09-18 15:20:00,344.13,344.22,343.97,344.04,11282.0,287.1312,287.2063,286.9977,287.0562,11282.0
2018-09-18 15:25:00,343.99,344.15,343.93,344.06,8555.0,287.0144,287.1479,286.9644,287.0728,8555.0
2018-09-18 15:30:00,343.96,344.0,343.83,343.94,8573.0,286.9894,287.0228,286.8809,286.9727,8573.0
2018-09-18 15:35:00,343.96,344.24,343.92,344.0,25907.0,286.9894,287.223,286.956,287.0228,25907.0
2018-09-18 15:40:00,344.04,344.08,343.75,343.84,11437.0,287.0562,287.0895,286.8142,286.8893,11437.0
2018-09-18 15:45:00,343.74,343.82,343.11,343.11,18046.0,286.8058,286.8726,286.2802,286.2802,18046.0
2018-09-18 15:50:00,343.1,343.32,343.08,343.1,32990.0,286.2718,286.4554,286.2552,286.2718,32990.0
2018-09-18 15:55:00,343.1,343.59,343.09,343.23,60293.0,286.2718,286.6807,286.2635,286.3803,60293.0
2018-09-19 09:30:00,343.22,344.87,343.22,344.42,22813.0,286.372,287.7487,286.372,287.3732,22813.0
2018-09-19 09:35:00,344.5,345.5,344.28,345.27,56122.0,287.44,288.2743,287.2564,288.0824,56122.0
2018-09-19 09:40:00,345.29,345.71,344.95,345.56,16302.0,288.0991,288.4495,287.8154,288.3244,16302.0
2018-09-19 09:45:00,345.6,345.77,344.48,344.49,5463.0,288.3578,288.4996,287.4233,287.4316,5463.0
2018-09-19 09:50:00,344.7,345.19,344.25,344.95,10528.0,287.6068,288.0157,287.2314,287.8154,10528.0
2018-09-19 09:55:00,345.12,345.12,344.63,344.63,4905.0,287.9573,287.9573,287.5484,287.5484,4905.0
2018-09-19 10:00:00,344.51,344.51,344.19,344.48,14374.0,287.4483,287.4483,287.1813,287.4233,14374.0
2018-09-19 10:05:00,344.32,344.88,344.21,344.66,27784.0,287.2898,287.757,287.198,287.5735,27784.0
2018-09-19 10:10:00,344.74,344.91,344.63,344.75,32789.0,287.6402,287.7821,287.5484,287.6486,32789.0
2018-09-19 10:15:00,344.74,344.88,344.6,344.81,13531.0,287.6402,287.757,287.5234,287.6986,13531.0
2018-09-19 10:20:00,344.77,344.9,344.6,344.9,16763.0,287.6652,287.7737,287.5234,287.7737,16763.0
2018-09-19 10:25:00,344.81,345.0,344.59,344.72,5040.0,287.6986,287.8571,287.5151,287.6235,5040.0
2018-09-19 10:30:00,344.67,344.76,344.09,344.13,8106.0,287.5818,287.6569,287.0979,287.1312,8106.0
2018-09-19 10:35:00,344.28,344.58,344.16,344.41,15047.0,287.2564,287.5067,287.1563,287.3649,15047.0
2018-09-19 10:40:00,344.46,344.99,344.46,344.86,16719.0,287.4066,287.8488,287.4066,287.7403,16719.0
2018-09-19 10:45:00,344.85,344.91,344.37,344.86,14777.0,287.732,287.7821,287.3315,287.7403,14777.0
2018-09-19 10:50:00,344.85,344.94,344.75,344.75,14562.0,287.732,287.8071,287.6486,287.6486,14562.0
2018-09-19 10:55:00,344.68,344.78,344.56,344.74,5285.0,287.5901,287.6736,287.49,287.6402,5285.0
2018-09-19 11:00:00,344.67,344.83,344.45,344.66,3050.0,287.5818,287.7153,287.3982,287.5735,3050.0
2018-09-19 11:05:00,344.6,344.6,343.74,344.34,13073.0,287.5234,287.5234,286.8058,287.3065,13073.0
2018-09-19 11:10:00,344.39,344.88,344.34,344.66,12027.0,287.3482,287.757,287.3065,287.5735,12027.0
2018-09-19 11:15:00,344.54,344.62,343.77,343.77,4608.0,287.4733,287.5401,286.8309,286.8309,4608.0
2018-09-19 11:20:00,343.77,344.14,343.77,343.96,15691.0,286.8309,287.1396,286.8309,286.9894,15691.0
2018-09-19 11:25:00,343.91,344.64,343.91,344.63,40224.0,286.9477,287.5568,286.9477,287.5484,40224.0
2018-09-19 11:30:00,344.6,344.67,344.5,344.64,3050.0,287.5234,287.5818,287.44,287.5568,3050.0
2018-09-19 11:35:00,344.55,344.56,343.9,344.07,5823.0,287.4817,287.49,286.9393,287.0812,5823.0
2018-09-19 11:40:00,344.1,344.29,343.86,344.29,5786.0,287.1062,287.2647,286.906,287.2647,5786.0
2018-09-19 11:45:00,344.32,344.81,344.2,344.2,13278.0,287.2898,287.6986,287.1897,287.1897,13278.0
2018-09-19 11:50:00,343.8,343.92,343.38,343.79,25505.0,286.8559,286.956,286.5055,286.8476,25505.0
2018-09-19 11:55:00,343.86,344.36,343.82,344.36,16615.0,286.906,287.3231,286.8726,287.3231,16615.0
2018-09-19 12:00:00,344.36,344.59,344.36,344.59,4104.0,287.3231,287.5151,287.3231,287.5151,4104.0
2018-09-19 12:05:00,344.43,344.88,344.38,344.85,6761.0,287.3816,287.757,287.3398,287.732,6761.0
2018-09-19 12:10:00,344.87,345.1,344.85,344.89,8065.0,287.7487,287.9406,287.732,287.7654,8065.0
2018-09-19 12:15:00,344.94,345.04,344.72,345.01,13017.0,287.8071,287.8905,287.6235,287.8655,13017.0
2018-09-19 12:20:00,345.07,345.28,345.01,345.07,14611.0,287.9156,288.0908,287.8655,287.9156,14611.0
2018-09-19 12:25:00,345.0,345.33,344.93,345.31,4115.0,287.8571,288.1325,287.7987,288.1158,4115.0
2018-09-19 12:30:00,345.25,345.31,344.91,344.99,7333.0,288.0657,288.1158,287.7821,287.8488,7333.0
2018-09-19 12:35:00,344.93,344.93,344.84,344.88,1378.0,287.7987,287.7987,287.7236,287.757,1378.0
2018-09-19 12:40:00,344.95,345.1,344.87,345.05,4185.0,287.8154,287.9406,287.7487,287.8989,4185.0
2018-09-19 12:45:00,345.09,345.1,344.9,345.02,5893.0,287.9322,287.9406,287.7737,287.8738,5893.0
2018-09-19 12:50:00,345.03,345.05,344.88,344.97,3100.0,287.8822,287.8989,287.757,287.8321,3100.0
2018-09-19 12:55:00,344.97,344.99,344.91,344.99,2818.0,287.8321,287.8488,287.7821,287.8488,2818.0
2018-09-19 13:00:00,344.94,345.19,344.94,345.13,6621.0,287.8071,288.0157,287.8071,287.9656,6621.0
2018-09-19 13:05:00,345.08,345.13,344.86,344.86,2920.0,287.9239,287.9656,287.7403,287.7403,2920.0
2018-09-19 13:10:00,344.77,344.84,344.57,344.63,3195.0,287.6652,287.7236,287.4984,287.5484,3195.0
2018-09-19 13:15:00,344.63,344.84,344.3,344.83,13429.0,287.5484,287.7236,287.2731,287.7153,13429.0
2018-09-19 13:20:00,344.86,344.96,344.71,344.71,8903.0,287.7403,287.8238,287.6152,287.6152,8903.0
2018-09-19 13:25:00,344.72,344.8,344.52,344.52,6630.0,287.6235,287.6903,287.4566,287.4566,6630.0
2018-09-19 13:30:00,344.53,344.54,344.23,344.38,4727.0,287.465,287.4733,287.2147,287.3398,4727.0
2018-09-19 13:35:00,344.33,344.43,344.33,344.35,1807.0,287.2981,287.3816,287.2981,287.3148,1807.0
2018-09-19 13:40:00,344.44,344.45,344.31,344.37,2200.0,287.3899,287.3982,287.2814,287.3315,2200.0
2018-09-19 13:45:00,344.24,344.32,344.17,344.19,2069.0,287.223,287.2898,287.1646,287.1813,2069.0
2018-09-19 13:50:00,344.19,344.26,344.19,344.24,3000.0,287.1813,287.2397,287.1813,287.223,3000.0
2018-09-19 13:55:00,344.2,344.25,344.15,344.2,4146.0,287.1897,287.2314,287.1479,287.1897,4146.0
2018-09-19 14:00:00,344.19,344.47,344.16,344.16,4849.0,287.1813,287.4149,287.1563,287.1563,4849.0
2018-09-19 14:05:00,344.14,344.24,344.07,344.12,3061.0,287.1396,287.223,287.0812,287.1229,3061.0
2018-09-19 14:10:00,344.2,344.23,344.0,344.0,5386.0,287.1897,287.2147,287.0228,287.0228,5386.0
2018-09-19 14:15:00,343.99,344.13,343.98,344.09,5934.0,287.0144,287.1312,287.0061,287.0979,5934.0
2018-09-19 14:20:00,344.1,344.13,343.97,343.98,3482.0,287.1062,287.1312,286.9977,287.0061,3482.0
2018-09-19 14:25:00,344.01,344.01,343.9,343.92,1501.0,287.0311,287.0311,286.9393,286.956,1501.0
2018-09-19 14:30:00,343.92,343.95,343.81,343.87,7874.0,286.956,286.9811,286.8642,286.9143,7874.0
2018-09-19 14:35:00,343.84,343.84,343.3,343.48,9962.0,286.8893,286.8893,286.4387,286.5889,9962.0
2018-09-19 14:40:00,343.49,343.49,343.22,343.3,7154.0,286.5972,286.5972,286.372,286.4387,7154.0
2018-09-19 14:45:00,343.29,343.32,342.36,342.4,14266.0,286.4304,286.4554,285.6544,285.6878,14266.0
2018-09-19 14:50:00,342.34,342.46,341.86,341.93,22192.0,285.6377,285.7378,285.2372,285.2956,22192.0
2018-09-19 14:55:00,341.86,341.95,340.11,340.62,71269.0,285.2372,285.3123,283.7771,284.2026,71269.0
2018-09-19 15:00:00,340.6,341.19,340.35,340.39,45193.0,284.1859,284.6782,283.9773,284.0107,45193.0
2018-09-19 15:05:00,340.38,340.57,338.91,339.0,51948.0,284.0024,284.1609,282.7758,282.8509,51948.0
2018-09-19 15:10:00,338.98,339.57,337.94,338.07,57836.0,282.8342,283.3265,281.9665,282.075,57836.0
2018-09-19 15:15:00,338.13,338.56,336.64,336.65,63413.0,282.125,282.4838,280.8818,280.8902,63413.0
2018-09-19 15:20:00,336.71,337.67,336.51,337.32,57242.0,280.9402,281.7412,280.7734,281.4492,57242.0
2018-09-19 15:25:00,337.49,339.0,337.35,338.35,44042.0,281.591,282.8509,281.4742,282.3086,44042.0
2018-09-19 15:30:00,338.32,339.18,338.32,338.74,23092.0,282.2836,283.0011,282.2836,282.634,23092.0
2018-09-19 15:35:00,338.75,339.62,338.61,339.61,19413.0,282.6423,283.3682,282.5255,283.3599,19413.0
2018-09-19 15:40:00,339.59,339.59,339.01,339.07,32376.0,283.3432,283.3432,282.8593,282.9093,32376.0
2018-09-19 15:45:00,339.04,339.06,338.66,339.05,28674.0,282.8843,282.901,282.5672,282.8927,28674.0
2018-09-19 15:50:00,339.05,339.16,338.99,338.99,33344.0,282.8927,282.9844,282.8426,282.8426,33344.0
2018-09-19 15:55:00,339.0,339.49,338.81,339.3,91280.0,282.8509,283.2598,282.6924,283.1012,91280.0
2018-09-20 09:30:00,339.86,340.3,338.0,339.43,33688.0,283.5685,283.9356,282.0166,283.2097,33688.0
2018-09-20 09:35:00,339.49,339.49,335.65,335.85,27132.0,283.2598,283.2598,280.0558,280.2227,27132.0
2018-09-20 09:40:00,335.85,337.02,330.0,330.2,111455.0,280.2227,281.1989,275.3416,275.5085,111455.0
2018-09-20 09:45:00,330.96,334.09,330.82,333.7,75665.0,276.1426,278.7542,276.0258,278.4288,75665.0
2018-09-20 09:50:00,333.52,333.62,330.08,332.31,57971.0,278.2786,278.362,275.4084,277.269,57971.0
2018-09-20 09:55:00,332.52,333.36,332.13,332.27,21383.0,277.4442,278.1451,277.1188,277.2356,21383.0
2018-09-20 10:00:00,332.55,333.6,332.51,333.3,16629.0,277.4693,278.3453,277.4359,278.095,16629.0
2018-09-20 10:05:00,333.22,334.35,333.21,333.77,19245.0,278.0283,278.9711,278.0199,278.4872,19245.0
2018-09-20 10:10:00,333.72,333.72,331.22,331.22,20603.0,278.4455,278.4455,276.3595,276.3595,20603.0
2018-09-20 10:15:00,331.25,332.1,331.03,331.53,18864.0,276.3846,277.0938,276.201,276.6182,18864.0
2018-09-20 10:20:00,331.53,333.9,331.51,333.63,18400.0,276.6182,278.5957,276.6015,278.3704,18400.0
2018-09-20 10:25:00,333.53,333.58,332.54,332.54,12181.0,278.2869,278.3287,277.4609,277.4609,12181.0
2018-09-20 10:30:00,332.55,332.82,332.11,332.28,21026.0,277.4693,277.6945,277.1021,277.244,21026.0
2018-09-20 10:35:00,332.2,333.19,332.1,332.84,20110.0,277.1772,278.0033,277.0938,277.7112,20110.0
2018-09-20 10:40:00,332.92,333.03,332.12,332.31,14689.0,277.778,277.8698,277.1105,277.269,14689.0
2018-09-20 10:45:00,332.25,332.98,332.18,332.89,7109.0,277.2189,277.828,277.1605,277.7529,7109.0
2018-09-20 10:50:00,332.88,333.4,332.42,333.34,11350.0,277.7446,278.1785,277.3608,278.1284,11350.0
2018-09-20 10:55:00,333.64,334.57,333.44,334.27,14709.0,278.3787,279.1547,278.2118,278.9044,14709.0
2018-09-20 11:00:00,334.34,334.87,334.25,334.56,12425.0,278.9628,279.405,278.8877,279.1463,12425.0
2018-09-20 11:05:00,334.57,335.67,334.57,335.11,10754.0,279.1547,280.0725,279.1547,279.6052,10754.0
2018-09-20 11:10:00,335.19,335.35,334.84,335.17,14800.0,279.672,279.8055,279.38,279.6553,14800.0
2018-09-20 11:15:00,335.11,335.6,335.07,335.26,8182.0,279.6052,280.0141,279.5719,279.7304,8182.0
2018-09-20 11:20:00,335.26,335.56,335.13,335.17,6482.0,279.7304,279.9807,279.6219,279.6553,6482.0
2018-09-20 11:25:00,335.22,335.43,334.99,335.43,4478.0,279.697,279.8722,279.5051,279.8722,4478.0
2018-09-20 11:30:00,335.36,335.36,334.96,335.0,10635.0,279.8138,279.8138,279.4801,279.5135,10635.0
2018-09-20 11:35:00,334.98,335.03,334.85,334.92,3820.0,279.4968,279.5385,279.3883,279.4467,3820.0
2018-09-20 11:40:00,334.98,335.39,334.98,335.24,6200.0,279.4968,279.8389,279.4968,279.7137,6200.0
2018-09-20 11:45:00,335.3,335.71,335.3,335.36,16857.0,279.7638,280.1059,279.7638,279.8138,16857.0
2018-09-20 11:50:00,335.35,335.73,335.35,335.65,8723.0,279.8055,280.1225,279.8055,280.0558,8723.0
2018-09-20 11:55:00,335.58,336.09,335.58,335.86,6290.0,279.9974,280.4229,279.9974,280.231,6290.0
2018-09-20 12:00:00,335.81,335.84,335.48,335.55,8650.0,280.1893,280.2143,279.914,279.9724,8650.0
2018-09-20 12:05:00,335.54,335.55,335.19,335.19,9264.0,279.964,279.9724,279.672,279.672,9264.0
2018-09-20 12:10:00,335.07,335.15,334.88,335.06,3615.0,279.5719,279.6386,279.4133,279.5635,3615.0
2018-09-20 12:15:00,335.1,335.1,334.64,334.77,4630.0,279.5969,279.5969,279.2131,279.3216,4630.0
2018-09-20 12:20:00,334.91,334.99,334.65,334.65,3114.0,279.4384,279.5051,279.2214,279.2214,3114.0
2018-09-20 12:25:00,334.66,334.74,334.52,334.6,4772.0,279.2298,279.2965,279.113,279.1797,4772.0
2018-09-20 12:30:00,334.68,334.69,334.46,334.55,5017.0,279.2465,279.2548,279.0629,279.138,5017.0
2018-09-20 12:35:00,334.63,334.84,334.59,334.59,6622.0,279.2047,279.38,279.1714,279.1714,6622.0
2018-09-20 12:40:00,334.59,334.59,333.72,333.87,11063.0,279.1714,279.1714,278.4455,278.5706,11063.0
2018-09-20 12:45:00,333.88,334.01,333.21,333.24,6776.0,278.579,278.6874,278.0199,278.045,6776.0
2018-09-20 12:50:00,333.28,333.34,332.59,332.59,16371.0,278.0783,278.1284,277.5026,277.5026,16371.0
2018-09-20 12:55:00,332.56,332.56,332.21,332.35,9643.0,277.4776,277.4776,277.1856,277.3024,9643.0
2018-09-20 13:00:00,332.4,332.53,331.66,331.69,18316.0,277.3441,277.4526,276.7267,276.7517,18316.0
2018-09-20 13:05:00,331.7,332.55,331.62,332.02,8187.0,276.76,277.4693,276.6933,277.027,8187.0
2018-09-20 13:10:00,331.9,331.95,331.2,331.28,13062.0,276.9269,276.9686,276.3429,276.4096,13062.0
2018-09-20 13:15:00,331.38,331.46,331.0,331.0,11513.0,276.493,276.5598,276.176,276.176,11513.0
2018-09-20 13:20:00,331.0,331.0,330.08,330.25,24234.0,276.176,276.176,275.4084,275.5502,24234.0
2018-09-20 13:25:00,330.2,330.91,329.69,329.97,31584.0,275.5085,276.1009,275.083,275.3166,31584.0
2018-09-20 13:30:00,329.79,329.97,329.28,329.61,28740.0,275.1664,275.3166,274.7409,275.0162,28740.0
2018-09-20 13:35:00,329.68,330.16,329.01,329.28,33130.0,275.0746,275.4751,274.5156,274.7409,33130.0
2018-09-20 13:40:00,329.36,330.13,329.21,329.42,16367.0,274.8076,275.4501,274.6825,274.8577,16367.0
2018-09-20 13:45:00,329.46,329.96,329.2,329.8,12661.0,274.8911,275.3082,274.6741,275.1747,12661.0
2018-09-20 13:50:00,329.67,330.56,329.66,330.32,10332.0,275.0663,275.8089,275.0579,275.6086,10332.0
2018-09-20 13:55:00,330.2,330.44,330.08,330.38,11692.0,275.5085,275.7087,275.4084,275.6587,11692.0
2018-09-20 14:00:00,330.29,330.9,330.29,330.57,17494.0,275.5836,276.0925,275.5836,275.8172,17494.0
2018-09-20 14:05:00,330.62,331.07,330.55,330.61,13116.0,275.8589,276.2344,275.8005,275.8506,13116.0
2018-09-20 14:10:00,330.6,330.66,330.25,330.3,12104.0,275.8422,275.8923,275.5502,275.5919,12104.0
2018-09-20 14:15:00,330.36,330.4,330.1,330.15,12036.0,275.642,275.6754,275.4251,275.4668,12036.0
2018-09-20 14:20:00,330.15,331.23,330.11,331.15,18337.0,275.4668,276.3679,275.4334,276.3011,18337.0
2018-09-20 14:25:00,331.09,332.27,330.86,332.27,23381.0,276.2511,277.2356,276.0592,277.2356,23381.0
2018-09-20 14:30:00,332.27,332.27,330.89,331.29,18365.0,277.2356,277.2356,276.0842,276.418,18365.0
2018-09-20 14:35:00,331.31,331.43,330.62,330.62,9188.0,276.4346,276.5348,275.8589,275.8589,9188.0
2018-09-20 14:40:00,330.58,330.72,330.28,330.66,9269.0,275.8256,275.9424,275.5752,275.8923,9269.0
2018-09-20 14:45:00,330.78,331.07,330.64,330.8,11154.0,275.9924,276.2344,275.8756,276.0091,11154.0
2018-09-20 14:50:00,330.8,330.98,330.52,330.52,7322.0,276.0091,276.1593,275.7755,275.7755,7322.0
2018-09-20 14:55:00,330.6,331.15,330.55,331.15,11333.0,275.8422,276.3011,275.8005,276.3011,11333.0
2018-09-20 15:00:00,331.15,331.38,330.95,331.13,14371.0,276.3011,276.493,276.1343,276.2845,14371.0
2018-09-20 15:05:00,331.16,331.67,331.13,331.63,28533.0,276.3095,276.735,276.2845,276.7016,28533.0
2018-09-20 15:10:00,331.68,332.17,331.68,332.04,13226.0,276.7434,277.1522,276.7434,277.0437,13226.0
2018-09-20 15:15:00,332.02,333.22,331.98,333.13,31684.0,277.027,278.0283,276.9937,277.9532,31684.0
2018-09-20 15:20:00,333.08,333.37,332.88,333.01,16980.0,277.9115,278.1534,277.7446,277.8531,16980.0
2018-09-20 15:25:00,333.07,333.62,332.97,333.0,25613.0,277.9031,278.362,277.8197,277.8447,25613.0
2018-09-20 15:30:00,333.05,333.27,333.02,333.13,27546.0,277.8864,278.07,277.8614,277.9532,27546.0
2018-09-20 15:35:00,333.12,333.8,333.1,333.39,26694.0,277.9448,278.5122,277.9282,278.1701,26694.0
2018-09-20 15:40:00,333.39,333.53,332.84,332.86,21081.0,278.1701,278.2869,277.7112,277.7279,21081.0
2018-09-20 15:45:00,332.87,332.99,332.71,332.93,25671.0,277.7363,277.8364,277.6028,277.7863,25671.0
2018-09-20 15:50:00,332.9,333.14,332.81,333.02,32586.0,277.7613,277.9615,277.6862,277.8614,32586.0
2018-09-20 15:55:00,333.11,333.28,333.05,333.11,38773.0,277.9365,278.0783,277.8864,277.9365,38773.0
2018-09-21 09:30:00,334.07,334.07,334.07,334.07,100.0,278.7375,278.7375,278.7375,278.7375,100.0
2018-09-21 09:35:00,334.7,336.26,334.45,336.07,316493.0,279.2631,280.5648,279.0546,280.4062,316493.0
2018-09-21 09:40:00,336.28,336.49,335.32,335.39,23822.0,280.5815,280.7567,279.7805,279.8389,23822.0
2018-09-21 09:45:00,335.39,335.9,335.32,335.67,12217.0,279.8389,280.2644,279.7805,280.0725,12217.0
2018-09-21 09:50:00,335.63,335.75,334.96,334.96,12770.0,280.0391,280.1392,279.4801,279.4801,12770.0
2018-09-21 09:55:00,335.08,335.2,334.24,334.54,23340.0,279.5802,279.6803,278.8793,279.1297,23340.0
2018-09-21 10:00:00,334.54,335.32,334.39,335.03,13400.0,279.1297,279.7805,279.0045,279.5385,13400.0
2018-09-21 10:05:00,335.01,335.4,334.82,335.17,21924.0,279.5218,279.8472,279.3633,279.6553,21924.0
2018-09-21 10:10:00,335.15,336.0,335.12,335.96,10954.0,279.6386,280.3478,279.6136,280.3145,10954.0
2018-09-21 10:15:00,335.98,336.42,335.72,335.97,12968.0,280.3311,280.6983,280.1142,280.3228,12968.0
2018-09-21 10:20:00,335.85,335.95,335.44,335.48,14173.0,280.2227,280.3061,279.8806,279.914,14173.0
2018-09-21 10:25:00,335.33,336.1,335.27,335.78,14716.0,279.7888,280.4313,279.7387,280.1643,14716.0
2018-09-21 10:30:00,335.86,336.17,335.74,336.06,5224.0,280.231,280.4897,280.1309,280.3979,5224.0
2018-09-21 10:35:00,336.1,336.36,335.85,335.85,11471.0,280.4313,280.6482,280.2227,280.2227,11471.0
2018-09-21 10:40:00,335.87,336.32,335.6,336.3,18539.0,280.2394,280.6148,280.0141,280.5981,18539.0
2018-09-21 10:45:00,336.24,336.31,335.79,335.8,12151.0,280.5481,280.6065,280.1726,280.181,12151.0
2018-09-21 10:50:00,335.89,336.07,335.88,335.98,10405.0,280.256,280.4062,280.2477,280.3311,10405.0
2018-09-21 10:55:00,335.97,336.11,335.58,336.05,6562.0,280.3228,280.4396,279.9974,280.3895,6562.0
2018-09-21 11:00:00,336.03,336.15,336.01,336.06,2700.0,280.3729,280.473,280.3562,280.3979,2700.0
2018-09-21 11:05:00,336.13,336.48,336.1,336.36,5862.0,280.4563,280.7483,280.4313,280.6482,5862.0
2018-09-21 11:10:00,336.4,336.46,336.26,336.36,2318.0,280.6816,280.7316,280.5648,280.6482,2318.0
2018-09-21 11:15:00,336.42,336.7,336.34,336.59,9296.0,280.6983,280.9319,280.6315,280.8401,9296.0
2018-09-21 11:20:00,336.49,336.83,336.41,336.77,4155.0,280.7567,281.0404,280.6899,280.9903,4155.0
2018-09-21 11:25:00,336.74,336.74,336.06,336.58,4487.0,280.9653,280.9653,280.3979,280.8318,4487.0
2018-09-21 11:30:00,336.61,336.61,336.12,336.13,2994.0,280.8568,280.8568,280.448,280.4563,2994.0
2018-09-21 11:35:00,336.08,336.48,336.01,336.02,3959.0,280.4146,280.7483,280.3562,280.3645,3959.0
2018-09-21 11:40:00,336.2,336.63,336.2,336.41,13001.0,280.5147,280.8735,280.5147,280.6899,13001.0
2018-09-21 11:45:00,336.5,336.57,336.3,336.31,8004.0,280.765,280.8234,280.5981,280.6065,8004.0
2018-09-21 11:50:00,336.37,337.05,336.34,336.62,12166.0,280.6565,281.2239,280.6315,280.8651,12166.0
2018-09-21 11:55:00,336.56,336.89,336.55,336.89,9533.0,280.8151,281.0904,280.8067,281.0904,9533.0
2018-09-21 12:00:00,336.95,337.39,336.9,337.22,7140.0,281.1405,281.5076,281.0988,281.3658,7140.0
2018-09-21 12:05:00,337.25,337.35,337.08,337.21,4949.0,281.3908,281.4742,281.2489,281.3574,4949.0
2018-09-21 12:10:00,337.22,337.22,336.79,336.79,4713.0,281.3658,281.3658,281.007,281.007,4713.0
2018-09-21 12:15:00,336.65,336.69,336.51,336.66,1452.0,280.8902,280.9235,280.7734,280.8985,1452.0
2018-09-21 12:20:00,336.73,336.74,336.45,336.45,1800.0,280.9569,280.9653,280.7233,280.7233,1800.0
2018-09-21 12:25:00,336.42,336.46,336.19,336.31,3433.0,280.6983,280.7316,280.5064,280.6065,3433.0
2018-09-21 12:30:00,336.29,336.31,336.12,336.24,3199.0,280.5898,280.6065,280.448,280.5481,3199.0
2018-09-21 12:35:00,336.28,336.32,335.94,335.94,8059.0,280.5815,280.6148,280.2978,280.2978,8059.0
2018-09-21 12:40:00,335.98,336.25,335.91,335.91,3966.0,280.3311,280.5564,280.2727,280.2727,3966.0
2018-09-21 12:45:00,336.03,336.05,335.78,335.95,4316.0,280.3729,280.3895,280.1643,280.3061,4316.0
2018-09-21 12:50:00,335.93,336.37,335.81,336.32,8629.0,280.2894,280.6565,280.1893,280.6148,8629.0
2018-09-21 12:55:00,336.42,336.49,335.98,335.98,6373.0,280.6983,280.7567,280.3311,280.3311,6373.0
2018-09-21 13:00:00,336.01,336.08,335.86,336.02,5019.0,280.3562,280.4146,280.231,280.3645,5019.0
2018-09-21 13:05:00,336.04,336.26,336.0,336.16,3400.0,280.3812,280.5648,280.3478,280.4813,3400.0
2018-09-21 13:10:00,336.1,336.25,336.06,336.12,5674.0,280.4313,280.5564,280.3979,280.448,5674.0
2018-09-21 13:15:00,336.12,336.21,335.99,336.02,3310.0,280.448,280.523,280.3395,280.3645,3310.0
2018-09-21 13:20:00,335.98,336.0,335.86,335.86,4111.0,280.3311,280.3478,280.231,280.231,4111.0
2018-09-21 13:25:00,335.92,336.09,335.86,336.0,4269.0,280.2811,280.4229,280.231,280.3478,4269.0
2018-09-21 13:30:00,336.02,336.02,335.85,336.0,4130.0,280.3645,280.3645,280.2227,280.3478,4130.0
2018-09-21 13:35:00,336.04,336.13,335.97,336.06,2900.0,280.3812,280.4563,280.3228,280.3979,2900.0
2018-09-21 13:40:00,336.15,336.51,336.09,336.5,5535.0,280.473,280.7734,280.4229,280.765,5535.0
2018-09-21 13:45:00,336.42,336.43,336.16,336.16,4000.0,280.6983,280.7066,280.4813,280.4813,4000.0
2018-09-21 13:50:00,336.16,336.22,336.04,336.15,5323.0,280.4813,280.5314,280.3812,280.473,5323.0
2018-09-21 13:55:00,336.11,336.17,336.02,336.17,6579.0,280.4396,280.4897,280.3645,280.4897,6579.0
2018-09-21 14:00:00,336.17,336.47,336.17,336.29,7636.0,280.4897,280.74,280.4897,280.5898,7636.0
2018-09-21 14:05:00,336.3,336.43,336.26,336.26,6839.0,280.5981,280.7066,280.5648,280.5648,6839.0
2018-09-21 14:10:00,336.29,336.31,336.01,336.01,5900.0,280.5898,280.6065,280.3562,280.3562,5900.0
2018-09-21 14:15:00,335.95,336.06,335.85,336.06,6799.0,280.3061,280.3979,280.2227,280.3979,6799.0
2018-09-21 14:20:00,335.95,336.13,335.82,336.12,2200.0,280.3061,280.4563,280.1976,280.448,2200.0
2018-09-21 14:25:00,336.17,336.27,336.01,336.01,5665.0,280.4897,280.5731,280.3562,280.3562,5665.0
2018-09-21 14:30:00,336.09,336.31,336.09,336.2,4139.0,280.4229,280.6065,280.4229,280.5147,4139.0
2018-09-21 14:35:00,336.26,336.46,336.26,336.38,2102.0,280.5648,280.7316,280.5648,280.6649,2102.0
2018-09-21 14:40:00,336.38,336.47,336.32,336.47,6090.0,280.6649,280.74,280.6148,280.74,6090.0
2018-09-21 14:45:00,336.47,336.61,336.47,336.53,3595.0,280.74,280.8568,280.74,280.79,3595.0
2018-09-21 14:50:00,336.45,336.45,336.1,336.2,7050.0,280.7233,280.7233,280.4313,280.5147,7050.0
2018-09-21 14:55:00,336.19,336.34,336.16,336.33,3667.0,280.5064,280.6315,280.4813,280.6232,3667.0
2018-09-21 15:00:00,336.29,336.62,336.29,336.51,6460.0,280.5898,280.8651,280.5898,280.7734,6460.0
2018-09-21 15:05:00,336.5,336.69,336.39,336.44,15112.0,280.765,280.9235,280.6732,280.715,15112.0
2018-09-21 15:10:00,336.42,336.84,336.36,336.71,6491.0,280.6983,281.0487,280.6482,280.9402,6491.0
2018-09-21 15:15:00,336.67,336.92,336.57,336.68,15012.0,280.9069,281.1154,280.8234,280.9152,15012.0
2018-09-21 15:20:00,336.69,337.07,336.54,336.68,14012.0,280.9235,281.2406,280.7984,280.9152,14012.0
2018-09-21 15:25:00,336.68,337.1,336.66,336.84,13430.0,280.9152,281.2656,280.8985,281.0487,13430.0
2018-09-21 15:30:00,336.89,337.29,336.86,337.26,10585.0,281.0904,281.4242,281.0654,281.3991,10585.0
2018-09-21 15:35:00,337.19,337.49,337.07,337.44,17542.0,281.3407,281.591,281.2406,281.5493,17542.0
2018-09-21 15:40:00,337.44,337.57,337.43,337.52,24751.0,281.5493,281.6578,281.541,281.6161,24751.0
2018-09-21 15:45:00,337.51,337.82,337.31,337.69,36210.0,281.6077,281.8664,281.4409,281.7579,36210.0
2018-09-21 15:50:00,337.67,337.82,337.52,337.63,39842.0,281.7412,281.8664,281.6161,281.7078,39842.0
2018-09-21 15:55:00,337.65,337.91,337.33,337.66,118301.0,281.7245,281.9415,281.4575,281.7329,118301.0
2018-09-24 09:30:00,336.81,336.93,335.55,336.62,20851.0,281.0237,281.1238,279.9724,280.8651,20851.0
2018-09-24 09:35:00,336.4,337.37,336.21,336.56,10071.0,280.6816,281.4909,280.523,280.8151,10071.0
2018-09-24 09:40:00,336.66,336.67,335.76,335.93,9479.0,280.8985,280.9069,280.1476,280.2894,9479.0
2018-09-24 09:45:00,335.9,336.5,335.83,336.1,8880.0,280.2644,280.765,280.206,280.4313,8880.0
2018-09-24 09:50:00,336.09,336.09,335.19,335.24,3967.0,280.4229,280.4229,279.672,279.7137,3967.0
2018-09-24 09:55:00,335.1,335.5,335.0,335.43,4565.0,279.5969,279.9306,279.5135,279.8722,4565.0
2018-09-24 10:00:00,335.49,336.02,335.49,335.58,13688.0,279.9223,280.3645,279.9223,279.9974,13688.0
2018-09-24 10:05:00,335.72,335.72,335.18,335.34,5908.0,280.1142,280.1142,279.6636,279.7971,5908.0
2018-09-24 10:10:00,335.34,335.89,334.86,335.7,16263.0,279.7971,280.256,279.3966,280.0975,16263.0
2018-09-24 10:15:00,335.77,336.28,335.64,335.78,12421.0,280.1559,280.5815,280.0475,280.1643,12421.0
2018-09-24 10:20:00,335.54,335.98,335.5,335.73,6778.0,279.964,280.3311,279.9306,280.1225,6778.0
2018-09-24 10:25:00,335.64,336.05,335.64,335.85,3598.0,280.0475,280.3895,280.0475,280.2227,3598.0
2018-09-24 10:30:00,335.78,336.14,335.78,336.03,978.0,280.1643,280.4646,280.1643,280.3729,978.0
2018-09-24 10:35:00,335.95,336.21,335.61,335.61,3978.0,280.3061,280.523,280.0224,280.0224,3978.0
2018-09-24 10:40:00,335.62,336.08,335.54,335.76,2800.0,280.0308,280.4146,279.964,280.1476,2800.0
2018-09-24 10:45:00,335.75,335.93,334.93,334.97,4201.0,280.1392,280.2894,279.4551,279.4884,4201.0
2018-09-24 10:50:00,334.77,335.7,334.77,335.43,8114.0,279.3216,280.0975,279.3216,279.8722,8114.0
2018-09-24 10:55:00,335.44,335.44,334.84,335.16,6115.0,279.8806,279.8806,279.38,279.647,6115.0
2018-09-24 11:00:00,335.08,335.38,335.0,335.0,17854.0,279.5802,279.8305,279.5135,279.5135,17854.0
2018-09-24 11:05:00,335.06,335.28,334.74,334.74,17164.0,279.5635,279.7471,279.2965,279.2965,17164.0
2018-09-24 11:10:00,334.69,334.7,334.3,334.44,4301.0,279.2548,279.2631,278.9294,279.0462,4301.0
2018-09-24 11:15:00,334.43,334.64,334.43,334.5,2605.0,279.0379,279.2131,279.0379,279.0963,2605.0
2018-09-24 11:20:00,334.63,335.1,334.52,334.99,5475.0,279.2047,279.5969,279.113,279.5051,5475.0
2018-09-24 11:25:00,335.09,335.26,334.84,335.04,12999.0,279.5886,279.7304,279.38,279.5468,12999.0
2018-09-24 11:30:00,335.07,335.34,335.06,335.1,15570.0,279.5719,279.7971,279.5635,279.5969,15570.0
2018-09-24 11:35:00,335.17,335.36,335.0,335.28,4436.0,279.6553,279.8138,279.5135,279.7471,4436.0
2018-09-24 11:40:00,335.28,335.57,335.22,335.38,15938.0,279.7471,279.9891,279.697,279.8305,15938.0
2018-09-24 11:45:00,335.41,335.45,335.24,335.45,3634.0,279.8556,279.8889,279.7137,279.8889,3634.0
2018-09-24 11:50:00,335.55,335.62,335.39,335.48,5803.0,279.9724,280.0308,279.8389,279.914,5803.0
2018-09-24 11:55:00,335.4,335.4,335.12,335.16,1523.0,279.8472,279.8472,279.6136,279.647,1523.0
2018-09-24 12:00:00,335.19,335.48,335.18,335.46,1800.0,279.672,279.914,279.6636,279.8973,1800.0
2018-09-24 12:05:00,335.61,335.61,335.37,335.37,1870.0,280.0224,280.0224,279.8222,279.8222,1870.0
2018-09-24 12:10:00,335.5,335.62,335.44,335.49,2980.0,279.9306,280.0308,279.8806,279.9223,2980.0
2018-09-24 12:15:00,335.5,335.73,335.42,335.72,1800.0,279.9306,280.1225,279.8639,280.1142,1800.0
2018-09-24 12:20:00,335.68,335.76,335.44,335.44,1650.0,280.0808,280.1476,279.8806,279.8806,1650.0
2018-09-24 12:25:00,335.53,335.57,335.4,335.4,1481.0,279.9557,279.9891,279.8472,279.8472,1481.0
2018-09-24 12:30:00,335.57,335.57,335.32,335.46,3028.0,279.9891,279.9891,279.7805,279.8973,3028.0
2018-09-24 12:35:00,335.42,335.49,335.13,335.39,13710.0,279.8639,279.9223,279.6219,279.8389,13710.0
2018-09-24 12:40:00,335.39,335.4,335.37,335.39,1100.0,279.8389,279.8472,279.8222,279.8389,1100.0
2018-09-24 12:45:00,335.25,335.56,335.22,335.5,4100.0,279.7221,279.9807,279.697,279.9306,4100.0
2018-09-24 12:50:00,335.56,335.76,335.56,335.68,1100.0,279.9807,280.1476,279.9807,280.0808,1100.0
2018-09-24 12:55:00,335.68,335.72,335.58,335.58,1175.0,280.0808,280.1142,279.9974,279.9974,1175.0
2018-09-24 13:00:00,335.6,335.77,335.44,335.76,2500.0,280.0141,280.1559,279.8806,280.1476,2500.0
2018-09-24 13:05:00,335.74,335.82,335.48,335.77,5700.0,280.1309,280.1976,279.914,280.1559,5700.0
2018-09-24 13:10:00,335.81,335.81,335.59,335.59,6473.0,280.1893,280.1893,280.0057,280.0057,6473.0
2018-09-24 13:15:00,335.68,336.04,335.67,335.99,7571.0,280.0808,280.3812,280.0725,280.3395,7571.0
2018-09-24 13:20:00,336.0,336.74,335.99,336.48,15325.0,280.3478,280.9653,280.3395,280.7483,15325.0
2018-09-24 13:25:00,336.56,336.58,336.36,336.58,3619.0,280.8151,280.8318,280.6482,280.8318,3619.0
2018-09-24 13:30:00,336.6,337.06,336.6,337.0,5287.0,280.8484,281.2323,280.8484,281.1822,5287.0
2018-09-24 13:35:00,337.11,337.61,337.1,337.54,4707.0,281.274,281.6912,281.2656,281.6328,4707.0
2018-09-24 13:40:00,337.64,338.04,337.56,337.73,16149.0,281.7162,282.0499,281.6494,281.7913,16149.0
2018-09-24 13:45:00,337.72,337.74,337.33,337.44,5409.0,281.7829,281.7996,281.4575,281.5493,5409.0
2018-09-24 13:50:00,337.4,337.6,337.21,337.26,4950.0,281.5159,281.6828,281.3574,281.3991,4950.0
2018-09-24 13:55:00,337.21,337.21,336.39,336.47,5249.0,281.3574,281.3574,280.6732,280.74,5249.0
2018-09-24 14:00:00,336.42,336.62,336.28,336.54,4603.0,280.6983,280.8651,280.5815,280.7984,4603.0
2018-09-24 14:05:00,336.6,336.92,336.53,336.66,11701.0,280.8484,281.1154,280.79,280.8985,11701.0
2018-09-24 14:10:00,336.65,337.0,336.6,336.94,6419.0,280.8902,281.1822,280.8484,281.1321,6419.0
2018-09-24 14:15:00,336.94,337.09,336.73,336.76,2838.0,281.1321,281.2573,280.9569,280.9819,2838.0
2018-09-24 14:20:00,336.77,336.91,336.7,336.71,2540.0,280.9903,281.1071,280.9319,280.9402,2540.0
2018-09-24 14:25:00,336.57,336.57,336.41,336.46,4025.0,280.8234,280.8234,280.6899,280.7316,4025.0
2018-09-24 14:30:00,336.53,336.7,336.43,336.62,6825.0,280.79,280.9319,280.7066,280.8651,6825.0
2018-09-24 14:35:00,336.57,337.44,336.54,337.36,4631.0,280.8234,281.5493,280.7984,281.4826,4631.0
2018-09-24 14:40:00,337.28,337.44,337.17,337.34,4637.0,281.4158,281.5493,281.324,281.4659,4637.0
2018-09-24 14:45:00,337.59,337.85,337.44,337.48,7837.0,281.6745,281.8914,281.5493,281.5827,7837.0
2018-09-24 14:50:00,337.47,338.61,337.41,338.48,17698.0,281.5744,282.5255,281.5243,282.4171,17698.0
2018-09-24 14:55:00,338.42,339.32,338.36,339.24,31648.0,282.367,283.1179,282.3169,283.0512,31648.0
2018-09-24 15:00:00,339.07,339.11,337.65,338.09,17498.0,282.9093,282.9427,281.7245,282.0917,17498.0
2018-09-24 15:05:00,338.0,338.7,338.0,338.7,6019.0,282.0166,282.6006,282.0166,282.6006,6019.0
2018-09-24 15:10:00,338.71,338.88,338.5,338.5,11747.0,282.609,282.7508,282.4338,282.4338,11747.0
2018-09-24 15:15:00,338.58,338.94,338.37,338.84,9281.0,282.5005,282.8009,282.3253,282.7174,9281.0
2018-09-24 15:20:00,338.82,339.04,338.61,338.72,14725.0,282.7007,282.8843,282.5255,282.6173,14725.0
2018-09-24 15:25:00,338.75,338.79,338.54,338.66,10195.0,282.6423,282.6757,282.4671,282.5672,10195.0
2018-09-24 15:30:00,338.58,338.79,338.4,338.5,22295.0,282.5005,282.6757,282.3503,282.4338,22295.0
2018-09-24 15:35:00,338.42,338.48,338.33,338.4,9412.0,282.367,282.4171,282.2919,282.3503,9412.0
2018-09-24 15:40:00,338.34,338.38,337.86,337.96,9920.0,282.3003,282.3336,281.8998,281.9832,9920.0
2018-09-24 15:45:00,338.02,338.18,337.87,337.87,9351.0,282.0333,282.1668,281.9081,281.9081,9351.0
2018-09-24 15:50:00,337.83,338.09,337.83,337.87,20796.0,281.8747,282.0917,281.8747,281.9081,20796.0
2018-09-24 15:55:00,337.86,337.95,337.48,337.65,51591.0,281.8998,281.9748,281.5827,281.7245,51591.0
2018-09-25 09:30:00,338.48,338.48,337.45,337.56,11935.0,282.4171,282.4171,281.5577,281.6494,11935.0
2018-09-25 09:35:00,338.04,340.0,338.03,339.73,6468.0,282.0499,283.6853,282.0416,283.46,6468.0
2018-09-25 09:40:00,339.58,340.18,339.58,339.95,18439.0,283.3349,283.8355,283.3349,283.6436,18439.0
2018-09-25 09:45:00,340.12,340.13,339.44,339.91,5977.0,283.7854,283.7938,283.2181,283.6102,5977.0
2018-09-25 09:50:00,340.0,340.49,339.99,340.35,12606.0,283.6853,284.0941,283.677,283.9773,12606.0
2018-09-25 09:55:00,340.26,340.5,339.68,340.4,9225.0,283.9022,284.1025,283.4183,284.0191,9225.0
2018-09-25 10:00:00,340.26,340.6,339.95,340.29,4924.0,283.9022,284.1859,283.6436,283.9273,4924.0
2018-09-25 10:05:00,340.35,340.48,339.98,340.17,4284.0,283.9773,284.0858,283.6686,283.8271,4284.0
2018-09-25 10:10:00,339.81,339.95,339.71,339.8,3387.0,283.5268,283.6436,283.4433,283.5184,3387.0
2018-09-25 10:15:00,339.7,339.7,338.88,339.48,33542.0,283.435,283.435,282.7508,283.2514,33542.0
2018-09-25 10:20:00,339.48,340.2,339.48,340.09,29147.0,283.2514,283.8522,283.2514,283.7604,29147.0
2018-09-25 10:25:00,340.1,340.6,339.98,340.51,7299.0,283.7687,284.1859,283.6686,284.1108,7299.0
2018-09-25 10:30:00,340.56,340.68,340.41,340.5,4822.0,284.1525,284.2527,284.0274,284.1025,4822.0
2018-09-25 10:35:00,340.45,340.72,340.34,340.34,2652.0,284.0608,284.286,283.969,283.969,2652.0
2018-09-25 10:40:00,340.48,340.88,340.38,340.88,2700.0,284.0858,284.4195,284.0024,284.4195,2700.0
2018-09-25 10:45:00,340.84,340.9,340.6,340.74,1545.0,284.3862,284.4362,284.1859,284.3027,1545.0
2018-09-25 10:50:00,340.78,340.94,340.46,340.48,14479.0,284.3361,284.4696,284.0691,284.0858,14479.0
2018-09-25 10:55:00,340.53,340.78,340.36,340.52,17293.0,284.1275,284.3361,283.9857,284.1192,17293.0
2018-09-25 11:00:00,340.45,340.51,339.84,339.9,11655.0,284.0608,284.1108,283.5518,283.6019,11655.0
2018-09-25 11:05:00,339.98,340.51,339.97,340.51,3998.0,283.6686,284.1108,283.6603,284.1108,3998.0
2018-09-25 11:10:00,340.51,340.91,340.51,340.82,10730.0,284.1108,284.4446,284.1108,284.3695,10730.0
2018-09-25 11:15:00,340.75,341.27,340.71,341.04,5884.0,284.3111,284.745,284.2777,284.553,5884.0
2018-09-25 11:20:00,340.93,341.19,340.91,341.04,6099.0,284.4613,284.6782,284.4446,284.553,6099.0
2018-09-25 11:25:00,341.02,341.52,341.02,341.18,2534.0,284.5364,284.9535,284.5364,284.6699,2534.0
2018-09-25 11:30:00,341.35,341.35,340.74,340.78,6300.0,284.8117,284.8117,284.3027,284.3361,6300.0
2018-09-25 11:35:00,340.9,341.19,340.87,341.19,12974.0,284.4362,284.6782,284.4112,284.6782,12974.0
2018-09-25 11:40:00,341.22,341.41,340.94,341.11,3995.0,284.7032,284.8618,284.4696,284.6115,3995.0
2018-09-25 11:45:00,341.18,341.29,340.97,340.97,6933.0,284.6699,284.7616,284.4946,284.4946,6933.0
2018-09-25 11:50:00,341.02,341.53,341.02,341.43,5878.0,284.5364,284.9619,284.5364,284.8784,5878.0
2018-09-25 11:55:00,341.4,341.77,341.35,341.62,20199.0,284.8534,285.1621,284.8117,285.037,20199.0
2018-09-25 12:00:00,341.5,342.52,341.37,342.52,13698.0,284.9369,285.7879,284.8284,285.7879,13698.0
2018-09-25 12:05:00,342.58,342.84,342.26,342.44,10300.0,285.838,286.0549,285.571,285.7212,10300.0
2018-09-25 12:10:00,342.35,342.73,342.35,342.69,17228.0,285.6461,285.9631,285.6461,285.9298,17228.0
2018-09-25 12:15:00,342.69,343.21,342.66,343.12,16199.0,285.9298,286.3636,285.9047,286.2885,16199.0
2018-09-25 12:20:00,343.13,343.26,342.69,343.22,13089.0,286.2969,286.4053,285.9298,286.372,13089.0
2018-09-25 12:25:00,343.23,343.71,343.22,343.61,9569.0,286.3803,286.7808,286.372,286.6974,9569.0
2018-09-25 12:30:00,343.61,343.74,342.97,342.97,8500.0,286.6974,286.8058,286.1634,286.1634,8500.0
2018-09-25 12:35:00,342.99,343.51,342.99,343.48,3448.0,286.1801,286.6139,286.1801,286.5889,3448.0
2018-09-25 12:40:00,343.52,344.9,343.52,344.28,25049.0,286.6223,287.7737,286.6223,287.2564,25049.0
2018-09-25 12:45:00,344.18,344.19,343.21,343.21,19006.0,287.173,287.1813,286.3636,286.3636,19006.0
2018-09-25 12:50:00,343.28,343.87,343.13,343.86,14520.0,286.422,286.9143,286.2969,286.906,14520.0
2018-09-25 12:55:00,344.0,344.02,343.39,343.74,11435.0,287.0228,287.0395,286.5138,286.8058,11435.0
2018-09-25 13:00:00,343.78,343.92,343.42,343.5,10103.0,286.8392,286.956,286.5388,286.6056,10103.0
2018-09-25 13:05:00,343.5,344.74,343.48,344.68,14856.0,286.6056,287.6402,286.5889,287.5901,14856.0
2018-09-25 13:10:00,344.68,344.87,344.35,344.76,13855.0,287.5901,287.7487,287.3148,287.6569,13855.0
2018-09-25 13:15:00,344.72,345.33,344.72,345.05,31777.0,287.6235,288.1325,287.6235,287.8989,31777.0
2018-09-25 13:20:00,345.09,345.17,344.02,344.03,14826.0,287.9322,287.999,287.0395,287.0478,14826.0
2018-09-25 13:25:00,344.07,344.32,343.73,343.91,10339.0,287.0812,287.2898,286.7975,286.9477,10339.0
2018-09-25 13:30:00,343.91,343.92,343.25,343.48,3904.0,286.9477,286.956,286.397,286.5889,3904.0
2018-09-25 13:35:00,343.44,343.81,343.2,343.48,10216.0,286.5555,286.8642,286.3553,286.5889,10216.0
2018-09-25 13:40:00,343.54,343.82,343.04,343.05,5314.0,286.639,286.8726,286.2218,286.2301,5314.0
2018-09-25 13:45:00,343.03,343.39,342.8,343.23,8065.0,286.2134,286.5138,286.0215,286.3803,8065.0
2018-09-25 13:50:00,343.3,343.63,342.89,343.46,7146.0,286.4387,286.7141,286.0966,286.5722,7146.0
2018-09-25 13:55:00,343.45,343.77,343.16,343.65,8036.0,286.5639,286.8309,286.3219,286.7307,8036.0
2018-09-25 14:00:00,343.64,343.82,343.29,343.59,10374.0,286.7224,286.8726,286.4304,286.6807,10374.0
2018-09-25 14:05:00,343.58,343.62,343.24,343.4,13568.0,286.6723,286.7057,286.3887,286.5222,13568.0
2018-09-25 14:10:00,343.44,343.94,343.42,343.94,10002.0,286.5555,286.9727,286.5388,286.9727,10002.0
2018-09-25 14:15:00,343.89,343.94,343.67,343.74,6116.0,286.931,286.9727,286.7474,286.8058,6116.0
2018-09-25 14:20:00,343.71,344.41,343.71,344.15,8410.0,286.7808,287.3649,286.7808,287.1479,8410.0
2018-09-25 14:25:00,344.2,344.5,344.2,344.29,6118.0,287.1897,287.44,287.1897,287.2647,6118.0
2018-09-25 14:30:00,344.19,344.65,344.11,344.44,20547.0,287.1813,287.5651,287.1146,287.3899,20547.0
2018-09-25 14:35:00,344.47,344.49,343.49,343.6,22131.0,287.4149,287.4316,286.5972,286.689,22131.0
2018-09-25 14:40:00,343.53,344.01,343.51,343.72,6958.0,286.6306,287.0311,286.6139,286.7892,6958.0
2018-09-25 14:45:00,343.65,343.92,343.47,343.92,12549.0,286.7307,286.956,286.5806,286.956,12549.0
2018-09-25 14:50:00,343.89,343.97,343.41,343.71,11913.0,286.931,286.9977,286.5305,286.7808,11913.0
2018-09-25 14:55:00,343.69,343.69,343.16,343.39,9192.0,286.7641,286.7641,286.3219,286.5138,9192.0
2018-09-25 15:00:00,343.39,343.39,343.14,343.25,7375.0,286.5138,286.5138,286.3052,286.397,7375.0
2018-09-25 15:05:00,343.29,343.29,343.07,343.11,6270.0,286.4304,286.4304,286.2468,286.2802,6270.0
2018-09-25 15:10:00,343.08,343.41,342.99,343.06,9326.0,286.2552,286.5305,286.1801,286.2385,9326.0
2018-09-25 15:15:00,343.07,343.19,342.92,342.97,4723.0,286.2468,286.3469,286.1217,286.1634,4723.0
2018-09-25 15:20:00,342.99,343.23,342.82,343.17,9550.0,286.1801,286.3803,286.0382,286.3303,9550.0
2018-09-25 15:25:00,343.14,343.14,342.8,343.08,11101.0,286.3052,286.3052,286.0215,286.2552,11101.0
2018-09-25 15:30:00,343.05,343.06,342.82,342.93,10080.0,286.2301,286.2385,286.0382,286.13,10080.0
2018-09-25 15:35:00,342.93,343.24,342.83,343.14,16933.0,286.13,286.3887,286.0466,286.3052,16933.0
2018-09-25 15:40:00,343.11,343.14,342.81,342.84,16662.0,286.2802,286.3052,286.0299,286.0549,16662.0
2018-09-25 15:45:00,342.88,343.29,342.88,343.24,12730.0,286.0883,286.4304,286.0883,286.3887,12730.0
2018-09-25 15:50:00,343.23,343.32,343.21,343.31,29043.0,286.3803,286.4554,286.3636,286.4471,29043.0
2018-09-25 15:55:00,343.31,343.58,343.14,343.52,59208.0,286.4471,286.6723,286.3052,286.6223,59208.0
2018-09-26 09:30:00,343.0,343.59,342.85,343.15,36199.0,286.1884,286.6807,286.0633,286.3136,36199.0
2018-09-26 09:35:00,343.37,344.06,342.91,343.66,12869.0,286.4971,287.0728,286.1133,286.7391,12869.0
2018-09-26 09:40:00,343.67,343.7,342.96,343.1,19553.0,286.7474,286.7725,286.155,286.2718,19553.0
2018-09-26 09:45:00,343.25,343.68,343.14,343.47,22818.0,286.397,286.7558,286.3052,286.5806,22818.0
2018-09-26 09:50:00,343.48,343.9,343.45,343.85,8754.0,286.5889,286.9393,286.5639,286.8976,8754.0
2018-09-26 09:55:00,343.89,344.12,343.44,343.53,21240.0,286.931,287.1229,286.5555,286.6306,21240.0
2018-09-26 10:00:00,343.59,343.59,342.38,342.85,27663.0,286.6807,286.6807,285.6711,286.0633,27663.0
2018-09-26 10:05:00,342.93,343.3,342.75,343.11,26024.0,286.13,286.4387,285.9798,286.2802,26024.0
2018-09-26 10:10:00,343.17,343.37,343.03,343.37,16932.0,286.3303,286.4971,286.2134,286.4971,16932.0
2018-09-26 10:15:00,343.36,343.91,343.35,343.91,13057.0,286.4888,286.9477,286.4804,286.9477,13057.0
2018-09-26 10:20:00,343.91,344.86,343.89,344.67,10365.0,286.9477,287.7403,286.931,287.5818,10365.0
2018-09-26 10:25:00,344.6,344.71,344.07,344.51,19515.0,287.5234,287.6152,287.0812,287.4483,19515.0
2018-09-26 10:30:00,344.46,344.6,343.9,344.02,11292.0,287.4066,287.5234,286.9393,287.0395,11292.0
2018-09-26 10:35:00,343.76,344.0,343.61,343.9,3789.0,286.8225,287.0228,286.6974,286.9393,3789.0
2018-09-26 10:40:00,344.03,344.07,343.62,344.07,6721.0,287.0478,287.0812,286.7057,287.0812,6721.0
2018-09-26 10:45:00,344.2,344.2,343.55,343.79,3205.0,287.1897,287.1897,286.6473,286.8476,3205.0
2018-09-26 10:50:00,343.9,344.02,343.65,343.65,900.0,286.9393,287.0395,286.7307,286.7307,900.0
2018-09-26 10:55:00,343.6,343.74,343.29,343.29,3688.0,286.689,286.8058,286.4304,286.4304,3688.0
2018-09-26 11:00:00,343.3,343.43,343.03,343.11,4847.0,286.4387,286.5472,286.2134,286.2802,4847.0
2018-09-26 11:05:00,343.08,343.49,343.08,343.39,16874.0,286.2552,286.5972,286.2552,286.5138,16874.0
2018-09-26 11:10:00,343.43,343.77,343.36,343.43,10820.0,286.5472,286.8309,286.4888,286.5472,10820.0
2018-09-26 11:15:00,343.52,343.85,343.46,343.68,17972.0,286.6223,286.8976,286.5722,286.7558,17972.0
2018-09-26 11:20:00,343.78,343.79,343.48,343.65,9618.0,286.8392,286.8476,286.5889,286.7307,9618.0
2018-09-26 11:25:00,343.66,344.05,343.64,343.88,9337.0,286.7391,287.0645,286.7224,286.9227,9337.0
2018-09-26 11:30:00,343.87,344.13,343.8,343.88,11011.0,286.9143,287.1312,286.8559,286.9227,11011.0
2018-09-26 11:35:00,343.87,344.21,343.84,344.03,8085.0,286.9143,287.198,286.8893,287.0478,8085.0
2018-09-26 11:40:00,344.09,344.11,343.84,343.92,4343.0,287.0979,287.1146,286.8893,286.956,4343.0
2018-09-26 11:45:00,343.99,344.05,343.84,343.84,2100.0,287.0144,287.0645,286.8893,286.8893,2100.0
2018-09-26 11:50:00,343.76,343.8,343.58,343.65,3856.0,286.8225,286.8559,286.6723,286.7307,3856.0
2018-09-26 11:55:00,343.67,344.05,343.66,343.86,3633.0,286.7474,287.0645,286.7391,286.906,3633.0
2018-09-26 12:00:00,343.88,343.89,343.3,343.45,3135.0,286.9227,286.931,286.4387,286.5639,3135.0
2018-09-26 12:05:00,343.31,343.47,343.22,343.31,3507.0,286.4471,286.5806,286.372,286.4471,3507.0
2018-09-26 12:10:00,343.31,343.31,343.14,343.28,2047.0,286.4471,286.4471,286.3052,286.422,2047.0
2018-09-26 12:15:00,343.22,343.47,343.18,343.46,3912.0,286.372,286.5806,286.3386,286.5722,3912.0
2018-09-26 12:20:00,343.44,343.55,343.35,343.49,4208.0,286.5555,286.6473,286.4804,286.5972,4208.0
2018-09-26 12:25:00,343.52,343.52,343.39,343.4,2256.0,286.6223,286.6223,286.5138,286.5222,2256.0
2018-09-26 12:30:00,343.45,343.74,343.45,343.68,4111.0,286.5639,286.8058,286.5639,286.7558,4111.0
2018-09-26 12:35:00,343.71,343.75,343.59,343.59,4463.0,286.7808,286.8142,286.6807,286.6807,4463.0
2018-09-26 12:40:00,343.58,343.73,343.58,343.65,2048.0,286.6723,286.7975,286.6723,286.7307,2048.0
2018-09-26 12:45:00,343.6,343.87,343.46,343.87,4029.0,286.689,286.9143,286.5722,286.9143,4029.0
2018-09-26 12:50:00,343.87,343.94,343.69,343.87,4122.0,286.9143,286.9727,286.7641,286.9143,4122.0
2018-09-26 12:55:00,343.93,344.08,343.9,343.9,8318.0,286.9644,287.0895,286.9393,286.9393,8318.0
2018-09-26 13:00:00,343.89,344.0,343.65,343.99,5812.0,286.931,287.0228,286.7307,287.0144,5812.0
2018-09-26 13:05:00,343.93,344.18,343.71,343.71,4100.0,286.9644,287.173,286.7808,286.7808,4100.0
2018-09-26 13:10:00,343.78,343.87,343.74,343.84,2900.0,286.8392,286.9143,286.8058,286.8893,2900.0
2018-09-26 13:15:00,343.81,344.0,343.69,344.0,4283.0,286.8642,287.0228,286.7641,287.0228,4283.0
2018-09-26 13:20:00,343.98,343.98,343.79,343.81,2806.0,287.0061,287.0061,286.8476,286.8642,2806.0
2018-09-26 13:25:00,343.82,343.87,343.63,343.84,7400.0,286.8726,286.9143,286.7141,286.8893,7400.0
2018-09-26 13:30:00,343.85,344.12,343.84,344.07,1972.0,286.8976,287.1229,286.8893,287.0812,1972.0
2018-09-26 13:35:00,344.03,344.05,343.68,343.81,3382.0,287.0478,287.0645,286.7558,286.8642,3382.0
2018-09-26 13:40:00,343.7,343.86,343.7,343.82,3425.0,286.7725,286.906,286.7725,286.8726,3425.0
2018-09-26 13:45:00,343.88,343.98,343.75,343.9,2550.0,286.9227,287.0061,286.8142,286.9393,2550.0
2018-09-26 13:50:00,343.87,343.91,343.81,343.84,2845.0,286.9143,286.9477,286.8642,286.8893,2845.0
2018-09-26 13:55:00,343.81,344.0,343.76,343.85,4433.0,286.8642,287.0228,286.8225,286.8976,4433.0
2018-09-26 14:00:00,343.9,344.39,343.81,344.2,5908.0,286.9393,287.3482,286.8642,287.1897,5908.0
2018-09-26 14:05:00,344.1,344.1,343.61,343.84,11057.0,287.1062,287.1062,286.6974,286.8893,11057.0
2018-09-26 14:10:00,343.81,343.99,343.8,343.97,5797.0,286.8642,287.0144,286.8559,286.9977,5797.0
2018-09-26 14:15:00,343.96,344.3,343.85,344.02,8231.0,286.9894,287.2731,286.8976,287.0395,8231.0
2018-09-26 14:20:00,343.96,344.09,343.72,344.09,7509.0,286.9894,287.0979,286.7892,287.0979,7509.0
2018-09-26 14:25:00,344.16,344.16,343.85,344.12,2890.0,287.1563,287.1563,286.8976,287.1229,2890.0
2018-09-26 14:30:00,344.15,344.27,344.02,344.15,4595.0,287.1479,287.2481,287.0395,287.1479,4595.0
2018-09-26 14:35:00,344.11,344.18,343.81,344.07,6919.0,287.1146,287.173,286.8642,287.0812,6919.0
2018-09-26 14:40:00,344.07,344.26,343.86,344.22,6831.0,287.0812,287.2397,286.906,287.2063,6831.0
2018-09-26 14:45:00,344.28,344.3,343.93,344.16,3100.0,287.2564,287.2731,286.9644,287.1563,3100.0
2018-09-26 14:50:00,344.16,344.33,343.78,343.86,3750.0,287.1563,287.2981,286.8392,286.906,3750.0
2018-09-26 14:55:00,343.95,344.34,343.95,344.27,2771.0,286.9811,287.3065,286.9811,287.2481,2771.0
2018-09-26 15:00:00,344.2,344.28,344.08,344.17,7279.0,287.1897,287.2564,287.0895,287.1646,7279.0
2018-09-26 15:05:00,344.05,344.18,343.8,344.14,6971.0,287.0645,287.173,286.8559,287.1396,6971.0
2018-09-26 15:10:00,344.21,344.39,344.12,344.38,8841.0,287.198,287.3482,287.1229,287.3398,8841.0
2018-09-26 15:15:00,344.36,344.56,344.3,344.48,10934.0,287.3231,287.49,287.2731,287.4233,10934.0
2018-09-26 15:20:00,344.47,344.85,344.43,344.66,12569.0,287.4149,287.732,287.3816,287.5735,12569.0
2018-09-26 15:25:00,344.57,344.61,344.37,344.51,8855.0,287.4984,287.5317,287.3315,287.4483,8855.0
2018-09-26 15:30:00,344.44,344.52,344.19,344.29,7072.0,287.3899,287.4566,287.1813,287.2647,7072.0
2018-09-26 15:35:00,344.2,344.26,344.1,344.22,8733.0,287.1897,287.2397,287.1062,287.2063,8733.0
2018-09-26 15:40:00,344.16,344.27,344.01,344.01,14025.0,287.1563,287.2481,287.0311,287.0311,14025.0
2018-09-26 15:45:00,344.0,344.0,342.56,342.64,17254.0,287.0228,287.0228,285.8213,285.888,17254.0
2018-09-26 15:50:00,342.65,343.14,342.65,342.89,20482.0,285.8964,286.3052,285.8964,286.0966,20482.0
2018-09-26 15:55:00,342.9,343.09,342.5,342.89,87183.0,286.105,286.2635,285.7712,286.0966,87183.0
2018-09-27 09:30:00,344.16,344.16,342.41,342.84,24004.0,287.1563,287.1563,285.6961,286.0549,24004.0
2018-09-27 09:35:00,343.19,344.62,342.75,344.5,12065.0,286.3469,287.5401,285.9798,287.44,12065.0
2018-09-27 09:40:00,344.43,344.89,344.07,344.63,9302.0,287.3816,287.7654,287.0812,287.5484,9302.0
2018-09-27 09:45:00,344.87,344.95,344.56,344.65,4992.0,287.7487,287.8154,287.49,287.5651,4992.0
2018-09-27 09:50:00,344.82,344.88,344.21,344.39,8500.0,287.707,287.757,287.198,287.3482,8500.0
2018-09-27 09:55:00,344.4,344.76,344.4,344.56,14080.0,287.3565,287.6569,287.3565,287.49,14080.0
2018-09-27 10:00:00,344.56,344.88,344.49,344.58,10949.0,287.49,287.757,287.4316,287.5067,10949.0
2018-09-27 10:05:00,344.62,344.81,344.3,344.58,19953.0,287.5401,287.6986,287.2731,287.5067,19953.0
2018-09-27 10:10:00,344.58,344.59,344.03,344.52,11317.0,287.5067,287.5151,287.0478,287.4566,11317.0
2018-09-27 10:15:00,344.56,344.56,344.24,344.51,4492.0,287.49,287.49,287.223,287.4483,4492.0
2018-09-27 10:20:00,344.38,344.5,344.15,344.33,7764.0,287.3398,287.44,287.1479,287.2981,7764.0
2018-09-27 10:25:00,344.24,344.61,344.24,344.55,4913.0,287.223,287.5317,287.223,287.4817,4913.0
2018-09-27 10:30:00,344.62,344.62,344.03,344.18,13393.0,287.5401,287.5401,287.0478,287.173,13393.0
2018-09-27 10:35:00,344.19,344.6,344.19,344.46,8364.0,287.1813,287.5234,287.1813,287.4066,8364.0
2018-09-27 10:40:00,344.42,344.61,344.37,344.54,6290.0,287.3732,287.5317,287.3315,287.4733,6290.0
2018-09-27 10:45:00,344.48,344.5,344.12,344.5,4200.0,287.4233,287.44,287.1229,287.44,4200.0
2018-09-27 10:50:00,344.44,344.52,344.06,344.29,3719.0,287.3899,287.4566,287.0728,287.2647,3719.0
2018-09-27 10:55:00,344.3,344.56,344.3,344.49,4272.0,287.2731,287.49,287.2731,287.4316,4272.0
2018-09-27 11:00:00,344.49,344.63,344.37,344.51,5146.0,287.4316,287.5484,287.3315,287.4483,5146.0
2018-09-27 11:05:00,344.51,344.58,344.38,344.4,6028.0,287.4483,287.5067,287.3398,287.3565,6028.0
2018-09-27 11:10:00,344.4,344.53,344.19,344.43,3900.0,287.3565,287.465,287.1813,287.3816,3900.0
2018-09-27 11:15:00,344.4,344.54,344.26,344.39,5538.0,287.3565,287.4733,287.2397,287.3482,5538.0
2018-09-27 11:20:00,344.43,344.54,344.33,344.37,8572.0,287.3816,287.4733,287.2981,287.3315,8572.0
2018-09-27 11:25:00,344.4,344.44,344.27,344.44,3537.0,287.3565,287.3899,287.2481,287.3899,3537.0
2018-09-27 11:30:00,344.34,344.37,344.09,344.22,5735.0,287.3065,287.3315,287.0979,287.2063,5735.0
2018-09-27 11:35:00,344.25,344.48,344.24,344.43,3855.0,287.2314,287.4233,287.223,287.3816,3855.0
2018-09-27 11:40:00,344.37,344.56,344.36,344.51,5225.0,287.3315,287.49,287.3231,287.4483,5225.0
2018-09-27 11:45:00,344.56,344.56,344.26,344.5,13417.0,287.49,287.49,287.2397,287.44,13417.0
2018-09-27 11:50:00,344.48,344.58,344.4,344.51,18551.0,287.4233,287.5067,287.3565,287.4483,18551.0
2018-09-27 11:55:00,344.57,344.85,344.45,344.85,74435.0,287.4984,287.732,287.3982,287.732,74435.0
2018-09-27 12:00:00,344.87,345.43,344.85,345.43,20326.0,287.7487,288.2159,287.732,288.2159,20326.0
2018-09-27 12:05:00,345.4,345.76,345.38,345.75,9287.0,288.1909,288.4913,288.1742,288.4829,9287.0
2018-09-27 12:10:00,345.76,345.83,345.56,345.63,3075.0,288.4913,288.5497,288.3244,288.3828,3075.0
2018-09-27 12:15:00,345.58,345.75,345.57,345.61,2700.0,288.3411,288.4829,288.3327,288.3661,2700.0
2018-09-27 12:20:00,345.68,345.69,345.3,345.3,3900.0,288.4245,288.4329,288.1075,288.1075,3900.0
2018-09-27 12:25:00,345.23,345.54,345.13,345.3,8286.0,288.0491,288.3077,287.9656,288.1075,8286.0
2018-09-27 12:30:00,345.36,345.46,345.29,345.46,5991.0,288.1575,288.241,288.0991,288.241,5991.0
2018-09-27 12:35:00,345.45,345.54,345.27,345.28,4306.0,288.2326,288.3077,288.0824,288.0908,4306.0
2018-09-27 12:40:00,345.35,345.5,345.32,345.41,7805.0,288.1492,288.2743,288.1241,288.1992,7805.0
2018-09-27 12:45:00,345.44,346.49,345.41,346.09,18937.0,288.2243,289.1004,288.1992,288.7666,18937.0
2018-09-27 12:50:00,345.92,346.79,345.85,346.6,12342.0,288.6248,289.3507,288.5664,289.1921,12342.0
2018-09-27 12:55:00,346.62,346.75,345.95,345.95,11146.0,289.2088,289.3173,288.6498,288.6498,11146.0
2018-09-27 13:00:00,345.9,346.09,345.68,345.82,5523.0,288.6081,288.7666,288.4245,288.5413,5523.0
2018-09-27 13:05:00,345.9,345.93,345.36,345.7,4703.0,288.6081,288.6331,288.1575,288.4412,4703.0
2018-09-27 13:10:00,345.7,345.76,345.44,345.62,2500.0,288.4412,288.4913,288.2243,288.3745,2500.0
2018-09-27 13:15:00,345.69,345.92,345.59,345.69,4915.0,288.4329,288.6248,288.3494,288.4329,4915.0
2018-09-27 13:20:00,345.63,345.86,345.56,345.57,2644.0,288.3828,288.5747,288.3244,288.3327,2644.0
2018-09-27 13:25:00,345.72,345.9,345.62,345.86,8181.0,288.4579,288.6081,288.3745,288.5747,8181.0
2018-09-27 13:30:00,345.9,346.0,345.75,346.0,4318.0,288.6081,288.6915,288.4829,288.6915,4318.0
2018-09-27 13:35:00,345.98,346.0,345.82,345.93,11775.0,288.6748,288.6915,288.5413,288.6331,11775.0
2018-09-27 13:40:00,345.99,346.04,345.85,345.86,14075.0,288.6832,288.7249,288.5664,288.5747,14075.0
2018-09-27 13:45:00,345.86,346.04,345.85,346.02,5535.0,288.5747,288.7249,288.5664,288.7082,5535.0
2018-09-27 13:50:00,346.01,346.05,345.6,345.6,3824.0,288.6999,288.7332,288.3578,288.3578,3824.0
2018-09-27 13:55:00,345.58,345.58,345.22,345.34,8982.0,288.3411,288.3411,288.0407,288.1408,8982.0
2018-09-27 14:00:00,345.38,345.52,345.21,345.29,12653.0,288.1742,288.291,288.0324,288.0991,12653.0
2018-09-27 14:05:00,345.29,345.42,344.69,344.7,15490.0,288.0991,288.2076,287.5985,287.6068,15490.0
2018-09-27 14:10:00,344.72,345.03,344.65,344.93,7844.0,287.6235,287.8822,287.5651,287.7987,7844.0
2018-09-27 14:15:00,344.98,345.03,344.89,345.03,3335.0,287.8405,287.8822,287.7654,287.8822,3335.0
2018-09-27 14:20:00,345.04,345.04,344.87,344.94,3323.0,287.8905,287.8905,287.7487,287.8071,3323.0
2018-09-27 14:25:00,344.92,345.04,344.88,345.01,5216.0,287.7904,287.8905,287.757,287.8655,5216.0
2018-09-27 14:30:00,345.0,345.05,344.76,344.76,1922.0,287.8571,287.8989,287.6569,287.6569,1922.0
2018-09-27 14:35:00,344.72,344.89,344.64,344.77,6526.0,287.6235,287.7654,287.5568,287.6652,6526.0
2018-09-27 14:40:00,344.82,345.05,344.73,344.92,11246.0,287.707,287.8989,287.6319,287.7904,11246.0
2018-09-27 14:45:00,344.9,345.05,344.81,344.93,4817.0,287.7737,287.8989,287.6986,287.7987,4817.0
2018-09-27 14:50:00,345.0,345.24,344.99,345.15,4134.0,287.8571,288.0574,287.8488,287.9823,4134.0
2018-09-27 14:55:00,345.11,345.28,345.02,345.23,10558.0,287.9489,288.0908,287.8738,288.0491,10558.0
2018-09-27 15:00:00,345.17,345.57,345.17,345.38,13882.0,287.999,288.3327,287.999,288.1742,13882.0
2018-09-27 15:05:00,345.38,345.46,345.28,345.42,15255.0,288.1742,288.241,288.0908,288.2076,15255.0
2018-09-27 15:10:00,345.39,345.61,345.29,345.44,13300.0,288.1825,288.3661,288.0991,288.2243,13300.0
2018-09-27 15:15:00,345.42,345.55,345.34,345.44,11101.0,288.2076,288.316,288.1408,288.2243,11101.0
2018-09-27 15:20:00,345.53,345.82,345.51,345.74,12354.0,288.2994,288.5413,288.2827,288.4746,12354.0
2018-09-27 15:25:00,345.83,345.83,345.38,345.63,6202.0,288.5497,288.5497,288.1742,288.3828,6202.0
2018-09-27 15:30:00,345.54,345.96,345.32,345.74,17292.0,288.3077,288.6581,288.1241,288.4746,17292.0
2018-09-27 15:35:00,345.71,345.81,345.47,345.62,17263.0,288.4495,288.533,288.2493,288.3745,17263.0
2018-09-27 15:40:00,345.55,345.69,345.48,345.52,9149.0,288.316,288.4329,288.2576,288.291,9149.0
2018-09-27 15:45:00,345.55,346.0,345.31,346.0,18183.0,288.316,288.6915,288.1158,288.6915,18183.0
2018-09-27 15:50:00,345.94,346.02,345.76,345.96,22561.0,288.6415,288.7082,288.4913,288.6581,22561.0
2018-09-27 15:55:00,345.95,346.34,345.92,346.04,52229.0,288.6498,288.9752,288.6248,288.7249,52229.0
2018-09-28 09:30:00,345.72,346.15,345.3,345.59,33470.0,288.4579,288.8167,288.1075,288.3494,33470.0
2018-09-28 09:35:00,345.64,345.64,344.8,344.93,10605.0,288.3911,288.3911,287.6903,287.7987,10605.0
2018-09-28 09:40:00,345.0,345.48,344.93,345.47,11550.0,287.8571,288.2576,287.7987,288.2493,11550.0
2018-09-28 09:45:00,345.34,346.39,345.34,345.86,14921.0,288.1408,289.0169,288.1408,288.5747,14921.0
2018-09-28 09:50:00,345.85,346.0,345.56,345.69,7426.0,288.5664,288.6915,288.3244,288.4329,7426.0
2018-09-28 09:55:00,345.75,346.07,345.62,346.0,4497.0,288.4829,288.7499,288.3745,288.6915,4497.0
2018-09-28 10:00:00,346.05,346.73,345.99,346.27,11115.0,288.7332,289.3006,288.6832,288.9168,11115.0
2018-09-28 10:05:00,346.37,346.37,345.49,345.61,11236.0,289.0002,289.0002,288.266,288.3661,11236.0
2018-09-28 10:10:00,345.63,345.74,345.51,345.65,6454.0,288.3828,288.4746,288.2827,288.3995,6454.0
2018-09-28 10:15:00,345.65,346.18,345.65,346.04,10178.0,288.3995,288.8417,288.3995,288.7249,10178.0
2018-09-28 10:20:00,346.0,346.03,345.61,345.78,19334.0,288.6915,288.7165,288.3661,288.508,19334.0
2018-09-28 10:25:00,345.79,346.38,345.79,346.11,25498.0,288.5163,289.0086,288.5163,288.7833,25498.0
2018-09-28 10:30:00,346.13,346.27,345.75,345.75,4870.0,288.8,288.9168,288.4829,288.4829,4870.0
2018-09-28 10:35:00,345.87,346.06,345.68,346.06,8325.0,288.583,288.7416,288.4245,288.7416,8325.0
2018-09-28 10:40:00,346.22,346.59,345.86,346.54,12160.0,288.8751,289.1838,288.5747,289.1421,12160.0
2018-09-28 10:45:00,346.56,346.75,346.53,346.71,8621.0,289.1588,289.3173,289.1337,289.2839,8621.0
2018-09-28 10:50:00,346.69,347.73,346.67,347.5,21325.0,289.2672,290.135,289.2505,289.9431,21325.0
2018-09-28 10:55:00,347.51,347.94,347.41,347.55,15730.0,289.9514,290.3102,289.868,289.9848,15730.0
2018-09-28 11:00:00,347.48,347.55,347.28,347.55,23358.0,289.9264,289.9848,289.7595,289.9848,23358.0
2018-09-28 11:05:00,347.55,347.87,347.49,347.85,14330.0,289.9848,290.2518,289.9347,290.2351,14330.0
2018-09-28 11:10:00,347.86,348.0,347.69,347.91,9404.0,290.2434,290.3603,290.1016,290.2852,9404.0
2018-09-28 11:15:00,347.79,347.86,347.7,347.86,6700.0,290.185,290.2434,290.1099,290.2434,6700.0
2018-09-28 11:20:00,347.77,347.85,347.42,347.61,9149.0,290.1683,290.2351,289.8763,290.0348,9149.0
2018-09-28 11:25:00,347.61,347.62,347.27,347.31,10368.0,290.0348,290.0432,289.7512,289.7845,10368.0
2018-09-28 11:30:00,347.31,347.36,347.03,347.08,5889.0,289.7845,289.8263,289.5509,289.5926,5889.0
2018-09-28 11:35:00,347.15,347.23,347.07,347.16,3608.0,289.651,289.7178,289.5843,289.6594,3608.0
2018-09-28 11:40:00,347.07,347.14,347.0,347.01,3621.0,289.5843,289.6427,289.5259,289.5342,3621.0
2018-09-28 11:45:00,347.05,347.22,346.89,346.89,5317.0,289.5676,289.7094,289.4341,289.4341,5317.0
2018-09-28 11:50:00,346.85,346.94,346.45,346.7,8411.0,289.4007,289.4758,289.067,289.2756,8411.0
2018-09-28 11:55:00,346.75,347.08,346.64,346.69,12937.0,289.3173,289.5926,289.2255,289.2672,12937.0
2018-09-28 12:00:00,346.7,346.72,346.24,346.38,9486.0,289.2756,289.2923,288.8918,289.0086,9486.0
2018-09-28 12:05:00,346.46,346.69,346.35,346.49,6937.0,289.0753,289.2672,288.9835,289.1004,6937.0
2018-09-28 12:10:00,346.49,347.37,346.49,347.37,12334.0,289.1004,289.8346,289.1004,289.8346,12334.0
2018-09-28 12:15:00,347.27,347.74,347.27,347.34,28648.0,289.7512,290.1433,289.7512,289.8096,28648.0
2018-09-28 12:20:00,347.34,347.52,347.14,347.14,10322.0,289.8096,289.9598,289.6427,289.6427,10322.0
2018-09-28 12:25:00,347.13,347.19,347.03,347.03,8891.0,289.6344,289.6844,289.5509,289.5509,8891.0
2018-09-28 12:30:00,347.02,347.51,347.01,347.45,13384.0,289.5426,289.9514,289.5342,289.9013,13384.0
2018-09-28 12:35:00,347.45,347.5,347.29,347.36,9169.0,289.9013,289.9431,289.7678,289.8263,9169.0
2018-09-28 12:40:00,347.36,347.57,347.35,347.39,9945.0,289.8263,290.0015,289.8179,289.8513,9945.0
2018-09-28 12:45:00,347.4,347.61,347.0,347.0,11631.0,289.8596,290.0348,289.5259,289.5259,11631.0
2018-09-28 12:50:00,347.03,347.28,346.86,347.21,10303.0,289.5509,289.7595,289.4091,289.7011,10303.0
2018-09-28 12:55:00,347.28,347.62,347.27,347.62,5894.0,289.7595,290.0432,289.7512,290.0432,5894.0
2018-09-28 13:00:00,347.58,347.58,347.03,347.08,22949.0,290.0098,290.0098,289.5509,289.5926,22949.0
2018-09-28 13:05:00,347.01,347.09,346.8,346.93,22677.0,289.5342,289.601,289.359,289.4675,22677.0
2018-09-28 13:10:00,346.93,347.04,346.83,346.92,7544.0,289.4675,289.5593,289.384,289.4591,7544.0
2018-09-28 13:15:00,346.92,347.09,346.88,346.97,4050.0,289.4591,289.601,289.4258,289.5009,4050.0
2018-09-28 13:20:00,346.9,347.15,346.88,347.06,10211.0,289.4424,289.651,289.4258,289.5759,10211.0
2018-09-28 13:25:00,347.02,347.32,346.98,347.32,3342.0,289.5426,289.7929,289.5092,289.7929,3342.0
2018-09-28 13:30:00,347.34,347.52,347.24,347.52,10387.0,289.8096,289.9598,289.7261,289.9598,10387.0
2018-09-28 13:35:00,347.44,347.47,347.29,347.36,6287.0,289.893,289.918,289.7678,289.8263,6287.0
2018-09-28 13:40:00,347.4,347.52,347.08,347.08,10982.0,289.8596,289.9598,289.5926,289.5926,10982.0
2018-09-28 13:45:00,347.13,347.23,346.98,347.03,5110.0,289.6344,289.7178,289.5092,289.5509,5110.0
2018-09-28 13:50:00,347.02,347.09,346.71,346.72,8550.0,289.5426,289.601,289.2839,289.2923,8550.0
2018-09-28 13:55:00,346.75,346.92,346.62,346.87,9255.0,289.3173,289.4591,289.2088,289.4174,9255.0
2018-09-28 14:00:00,346.77,346.78,346.23,346.42,11537.0,289.334,289.3423,288.8834,289.0419,11537.0
2018-09-28 14:05:00,346.35,346.36,346.0,346.03,9796.0,288.9835,288.9919,288.6915,288.7165,9796.0
2018-09-28 14:10:00,346.0,346.02,345.74,345.77,56462.0,288.6915,288.7082,288.4746,288.4996,56462.0
2018-09-28 14:15:00,345.74,345.93,345.51,345.72,14115.0,288.4746,288.6331,288.2827,288.4579,14115.0
2018-09-28 14:20:00,345.76,346.68,345.71,346.54,10932.0,288.4913,289.2589,288.4495,289.1421,10932.0
2018-09-28 14:25:00,346.61,346.61,345.92,346.12,11061.0,289.2005,289.2005,288.6248,288.7916,11061.0
2018-09-28 14:30:00,346.12,346.28,345.8,346.28,23560.0,288.7916,288.9251,288.5246,288.9251,23560.0
2018-09-28 14:35:00,346.37,346.42,346.25,346.3,10116.0,289.0002,289.0419,288.9001,288.9418,10116.0
2018-09-28 14:40:00,346.31,346.43,346.2,346.41,12263.0,288.9502,289.0503,288.8584,289.0336,12263.0
2018-09-28 14:45:00,346.43,346.48,345.88,345.88,14194.0,289.0503,289.092,288.5914,288.5914,14194.0
2018-09-28 14:50:00,345.84,345.93,345.64,345.66,20586.0,288.558,288.6331,288.3911,288.4078,20586.0
2018-09-28 14:55:00,345.66,345.66,345.24,345.5,51831.0,288.4078,288.4078,288.0574,288.2743,51831.0
2018-09-28 15:00:00,345.5,346.0,345.5,345.73,10296.0,288.2743,288.6915,288.2743,288.4662,10296.0
2018-09-28 15:05:00,345.65,345.87,345.6,345.68,9761.0,288.3995,288.583,288.3578,288.4245,9761.0
2018-09-28 15:10:00,345.62,345.75,345.0,345.1,17402.0,288.3745,288.4829,287.8571,287.9406,17402.0
2018-09-28 15:15:00,345.08,345.12,344.87,345.05,13062.0,287.9239,287.9573,287.7487,287.8989,13062.0
2018-09-28 15:20:00,345.06,345.12,344.91,345.06,13173.0,287.9072,287.9573,287.7821,287.9072,13173.0
2018-09-28 15:25:00,345.06,345.36,345.05,345.12,16514.0,287.9072,288.1575,287.8989,287.9573,16514.0
2018-09-28 15:30:00,345.09,345.87,344.71,345.77,36046.0,287.9322,288.583,287.6152,288.4996,36046.0
2018-09-28 15:35:00,345.74,346.25,345.73,346.25,20606.0,288.4746,288.9001,288.4662,288.9001,20606.0
2018-09-28 15:40:00,346.23,346.87,346.07,346.08,38407.0,288.8834,289.4174,288.7499,288.7583,38407.0
2018-09-28 15:45:00,346.05,346.2,345.92,345.96,41540.0,288.7332,288.8584,288.6248,288.6581,41540.0
2018-09-28 15:50:00,345.92,346.08,345.81,345.9,36175.0,288.6248,288.7583,288.533,288.6081,36175.0
2018-09-28 15:55:00,345.86,346.23,345.74,345.96,112023.0,288.5747,288.8834,288.4746,288.6581,112023.0
2018-10-01 09:30:00,347.09,348.33,346.66,348.0,31871.0,289.601,290.6356,289.2422,290.3603,31871.0
2018-10-01 09:35:00,347.91,348.05,346.68,346.69,5956.0,290.2852,290.402,289.2589,289.2672,5956.0
2018-10-01 09:40:00,346.69,347.68,346.69,347.08,6763.0,289.2672,290.0933,289.2672,289.5926,6763.0
2018-10-01 09:45:00,347.26,347.69,347.24,347.5,7535.0,289.7428,290.1016,289.7261,289.9431,7535.0
2018-10-01 09:50:00,347.55,347.55,346.8,347.14,8268.0,289.9848,289.9848,289.359,289.6427,8268.0
2018-10-01 09:55:00,346.93,346.94,346.09,346.21,3308.0,289.4675,289.4758,288.7666,288.8667,3308.0
2018-10-01 10:00:00,346.38,346.63,345.75,345.75,20459.0,289.0086,289.2172,288.4829,288.4829,20459.0
2018-10-01 10:05:00,345.62,345.62,345.08,345.08,7932.0,288.3745,288.3745,287.9239,287.9239,7932.0
2018-10-01 10:10:00,345.21,345.44,345.15,345.29,8250.0,288.0324,288.2243,287.9823,288.0991,8250.0
2018-10-01 10:15:00,345.37,345.4,344.87,345.08,10516.0,288.1659,288.1909,287.7487,287.9239,10516.0
2018-10-01 10:20:00,345.31,345.43,345.06,345.43,7218.0,288.1158,288.2159,287.9072,288.2159,7218.0
2018-10-01 10:25:00,345.49,345.67,345.41,345.41,9698.0,288.266,288.4162,288.1992,288.1992,9698.0
2018-10-01 10:30:00,345.42,346.06,345.42,345.88,7911.0,288.2076,288.7416,288.2076,288.5914,7911.0
2018-10-01 10:35:00,346.02,346.5,345.79,346.5,5400.0,288.7082,289.1087,288.5163,289.1087,5400.0
2018-10-01 10:40:00,346.62,346.63,346.15,346.38,6182.0,289.2088,289.2172,288.8167,289.0086,6182.0
2018-10-01 10:45:00,346.37,346.67,346.21,346.21,7167.0,289.0002,289.2505,288.8667,288.8667,7167.0
2018-10-01 10:50:00,346.15,346.38,346.06,346.27,6785.0,288.8167,289.0086,288.7416,288.9168,6785.0
2018-10-01 10:55:00,346.31,346.65,346.23,346.28,9651.0,288.9502,289.2339,288.8834,288.9251,9651.0
2018-10-01 11:00:00,346.28,347.0,346.28,347.0,8437.0,288.9251,289.5259,288.9251,289.5259,8437.0
2018-10-01 11:05:00,347.09,347.41,347.05,347.41,4346.0,289.601,289.868,289.5676,289.868,4346.0
2018-10-01 11:10:00,347.45,347.65,347.15,347.37,6425.0,289.9013,290.0682,289.651,289.8346,6425.0
2018-10-01 11:15:00,347.38,347.54,347.05,347.13,16576.0,289.8429,289.9764,289.5676,289.6344,16576.0
2018-10-01 11:20:00,347.24,347.39,347.04,347.23,13019.0,289.7261,289.8513,289.5593,289.7178,13019.0
2018-10-01 11:25:00,347.19,347.77,346.98,347.66,13889.0,289.6844,290.1683,289.5092,290.0766,13889.0
2018-10-01 11:30:00,347.67,347.67,347.17,347.36,16997.0,290.0849,290.0849,289.6677,289.8263,16997.0
2018-10-01 11:35:00,347.32,347.42,346.91,346.91,18578.0,289.7929,289.8763,289.4508,289.4508,18578.0
2018-10-01 11:40:00,346.91,347.05,346.87,346.94,7675.0,289.4508,289.5676,289.4174,289.4758,7675.0
2018-10-01 11:45:00,346.94,347.18,346.86,347.16,3927.0,289.4758,289.6761,289.4091,289.6594,3927.0
2018-10-01 11:50:00,347.17,347.58,347.1,347.57,6648.0,289.6677,290.0098,289.6093,290.0015,6648.0
2018-10-01 11:55:00,347.51,347.57,347.4,347.56,3806.0,289.9514,290.0015,289.8596,289.9931,3806.0
2018-10-01 12:00:00,347.72,347.75,347.53,347.62,2434.0,290.1266,290.1517,289.9681,290.0432,2434.0
2018-10-01 12:05:00,347.61,347.72,347.31,347.31,2000.0,290.0348,290.1266,289.7845,289.7845,2000.0
2018-10-01 12:10:00,347.19,347.3,347.15,347.3,1825.0,289.6844,289.7762,289.651,289.7762,1825.0
2018-10-01 12:15:00,347.18,347.64,347.09,347.53,4793.0,289.6761,290.0599,289.601,289.9681,4793.0
2018-10-01 12:20:00,347.63,347.64,346.84,347.15,4180.0,290.0515,290.0599,289.3924,289.651,4180.0
2018-10-01 12:25:00,347.08,347.26,346.98,346.98,3144.0,289.5926,289.7428,289.5092,289.5092,3144.0
2018-10-01 12:30:00,346.98,347.09,346.92,346.94,1439.0,289.5092,289.601,289.4591,289.4758,1439.0
2018-10-01 12:35:00,346.8,347.1,346.8,347.02,1000.0,289.359,289.6093,289.359,289.5426,1000.0
2018-10-01 12:40:00,347.01,347.2,346.91,347.04,3014.0,289.5342,289.6928,289.4508,289.5593,3014.0
2018-10-01 12:45:00,346.89,346.91,346.68,346.72,2300.0,289.4341,289.4508,289.2589,289.2923,2300.0
2018-10-01 12:50:00,346.77,347.02,346.69,346.88,2200.0,289.334,289.5426,289.2672,289.4258,2200.0
2018-10-01 12:55:00,346.86,347.55,346.83,347.42,4723.0,289.4091,289.9848,289.384,289.8763,4723.0
2018-10-01 13:00:00,347.51,347.53,347.38,347.53,2582.0,289.9514,289.9681,289.8429,289.9681,2582.0
2018-10-01 13:05:00,347.54,347.63,347.32,347.32,2385.0,289.9764,290.0515,289.7929,289.7929,2385.0
2018-10-01 13:10:00,347.28,347.47,347.25,347.41,4530.0,289.7595,289.918,289.7345,289.868,4530.0
2018-10-01 13:15:00,347.39,347.55,347.39,347.4,1750.0,289.8513,289.9848,289.8513,289.8596,1750.0
2018-10-01 13:20:00,347.5,347.5,347.35,347.35,2032.0,289.9431,289.9431,289.8179,289.8179,2032.0
2018-10-01 13:25:00,347.23,347.28,347.05,347.06,2092.0,289.7178,289.7595,289.5676,289.5759,2092.0
2018-10-01 13:30:00,347.02,347.27,346.84,347.25,4338.0,289.5426,289.7512,289.3924,289.7345,4338.0
2018-10-01 13:35:00,347.22,347.33,347.0,347.11,3530.0,289.7094,289.8012,289.5259,289.6177,3530.0
2018-10-01 13:40:00,347.09,347.29,347.06,347.13,1317.0,289.601,289.7678,289.5759,289.6344,1317.0
2018-10-01 13:45:00,347.17,347.17,347.04,347.08,700.0,289.6677,289.6677,289.5593,289.5926,700.0
2018-10-01 13:50:00,347.08,347.08,346.8,346.99,3917.0,289.5926,289.5926,289.359,289.5175,3917.0
2018-10-01 13:55:00,346.96,347.15,346.83,347.15,2488.0,289.4925,289.651,289.384,289.651,2488.0
2018-10-01 14:00:00,347.04,347.13,346.82,347.02,2113.0,289.5593,289.6344,289.3757,289.5426,2113.0
2018-10-01 14:05:00,347.15,347.45,347.08,347.45,2570.0,289.651,289.9013,289.5926,289.9013,2570.0
2018-10-01 14:10:00,347.47,347.55,347.16,347.3,1992.0,289.918,289.9848,289.6594,289.7762,1992.0
2018-10-01 14:15:00,347.19,347.3,347.19,347.2,1000.0,289.6844,289.7762,289.6844,289.6928,1000.0
2018-10-01 14:20:00,347.23,347.31,347.11,347.31,2821.0,289.7178,289.7845,289.6177,289.7845,2821.0
2018-10-01 14:25:00,347.32,347.61,347.32,347.43,3618.0,289.7929,290.0348,289.7929,289.8847,3618.0
2018-10-01 14:30:00,347.49,347.62,347.44,347.55,4511.0,289.9347,290.0432,289.893,289.9848,4511.0
2018-10-01 14:35:00,347.61,347.83,347.49,347.64,3091.0,290.0348,290.2184,289.9347,290.0599,3091.0
2018-10-01 14:40:00,347.65,347.77,347.59,347.68,3875.0,290.0682,290.1683,290.0182,290.0933,3875.0
2018-10-01 14:45:00,347.75,347.83,347.7,347.7,2538.0,290.1517,290.2184,290.1099,290.1099,2538.0
2018-10-01 14:50:00,347.65,347.67,347.47,347.49,2053.0,290.0682,290.0849,289.918,289.9347,2053.0
2018-10-01 14:55:00,347.44,347.75,347.44,347.75,2961.0,289.893,290.1517,289.893,290.1517,2961.0
2018-10-01 15:00:00,347.76,347.85,347.66,347.79,6261.0,290.16,290.2351,290.0766,290.185,6261.0
2018-10-01 15:05:00,347.73,347.75,347.54,347.59,2720.0,290.135,290.1517,289.9764,290.0182,2720.0
2018-10-01 15:10:00,347.51,347.76,347.45,347.59,6202.0,289.9514,290.16,289.9013,290.0182,6202.0
2018-10-01 15:15:00,347.59,347.69,347.54,347.67,4806.0,290.0182,290.1016,289.9764,290.0849,4806.0
2018-10-01 15:20:00,347.61,347.61,347.32,347.43,1920.0,290.0348,290.0348,289.7929,289.8847,1920.0
2018-10-01 15:25:00,347.33,347.33,346.96,347.25,4700.0,289.8012,289.8012,289.4925,289.7345,4700.0
2018-10-01 15:30:00,347.16,347.16,346.68,346.69,5419.0,289.6594,289.6594,289.2589,289.2672,5419.0
2018-10-01 15:35:00,346.7,346.85,346.56,346.82,5670.0,289.2756,289.4007,289.1588,289.3757,5670.0
2018-10-01 15:40:00,346.82,346.82,346.56,346.71,13955.0,289.3757,289.3757,289.1588,289.2839,13955.0
2018-10-01 15:45:00,346.81,347.39,346.8,347.25,13671.0,289.3674,289.8513,289.359,289.7345,13671.0
2018-10-01 15:50:00,347.22,347.42,347.19,347.41,10286.0,289.7094,289.8763,289.6844,289.868,10286.0
2018-10-01 15:55:00,347.38,347.99,347.38,347.91,40909.0,289.8429,290.3519,289.8429,290.2852,40909.0
2018-10-02 09:30:00,348.62,349.73,347.92,348.85,26534.0,290.8776,291.8037,290.2935,291.0695,26534.0
2018-10-02 09:35:00,349.05,349.24,348.22,348.55,10600.0,291.2363,291.3949,290.5438,290.8192,10600.0
2018-10-02 09:40:00,348.64,348.75,347.72,348.29,8523.0,290.8942,290.986,290.1266,290.6022,8523.0
2018-10-02 09:45:00,348.69,349.1,347.89,348.0,14945.0,290.936,291.2781,290.2685,290.3603,14945.0
2018-10-02 09:50:00,347.79,347.79,347.33,347.36,4463.0,290.185,290.185,289.8012,289.8263,4463.0
2018-10-02 09:55:00,347.22,347.52,347.0,347.08,7053.0,289.7094,289.9598,289.5259,289.5926,7053.0
2018-10-02 10:00:00,347.21,347.39,346.94,346.94,5633.0,289.7011,289.8513,289.4758,289.4758,5633.0
2018-10-02 10:05:00,346.88,347.12,346.37,347.09,5108.0,289.4258,289.626,289.0002,289.601,5108.0
2018-10-02 10:10:00,347.18,347.21,346.85,346.92,3650.0,289.6761,289.7011,289.4007,289.4591,3650.0
2018-10-02 10:15:00,346.95,347.14,346.42,346.42,3642.0,289.4842,289.6427,289.0419,289.0419,3642.0
2018-10-02 10:20:00,346.42,347.19,346.42,346.92,6350.0,289.0419,289.6844,289.0419,289.4591,6350.0
2018-10-02 10:25:00,346.92,346.98,346.5,346.96,7072.0,289.4591,289.5092,289.1087,289.4925,7072.0
2018-10-02 10:30:00,347.22,348.02,347.21,347.37,19652.0,289.7094,290.3769,289.7011,289.8346,19652.0
2018-10-02 10:35:00,347.49,347.54,347.21,347.54,4819.0,289.9347,289.9764,289.7011,289.9764,4819.0
2018-10-02 10:40:00,347.68,347.91,347.24,347.36,8202.0,290.0933,290.2852,289.7261,289.8263,8202.0
2018-10-02 10:45:00,347.38,348.27,347.27,348.27,5200.0,289.8429,290.5855,289.7512,290.5855,5200.0
2018-10-02 10:50:00,348.27,348.38,347.78,347.84,4318.0,290.5855,290.6773,290.1767,290.2268,4318.0
2018-10-02 10:55:00,347.67,347.93,347.62,347.75,7591.0,290.0849,290.3018,290.0432,290.1517,7591.0
2018-10-02 11:00:00,347.79,347.86,347.37,347.83,8012.0,290.185,290.2434,289.8346,290.2184,8012.0
2018-10-02 11:05:00,347.91,348.33,347.81,348.15,18341.0,290.2852,290.6356,290.2017,290.4854,18341.0
2018-10-02 11:10:00,348.27,348.81,348.27,348.76,5600.0,290.5855,291.0361,290.5855,290.9944,5600.0
2018-10-02 11:15:00,348.86,349.0,348.37,348.8,5765.0,291.0778,291.1946,290.669,291.0277,5765.0
2018-10-02 11:20:00,348.77,349.07,348.66,348.66,3800.0,291.0027,291.253,290.9109,290.9109,3800.0
2018-10-02 11:25:00,348.64,348.67,348.31,348.58,5120.0,290.8942,290.9193,290.6189,290.8442,5120.0
2018-10-02 11:30:00,348.56,348.63,348.23,348.63,3625.0,290.8275,290.8859,290.5522,290.8859,3625.0
2018-10-02 11:35:00,348.51,348.55,347.89,348.12,6336.0,290.7858,290.8192,290.2685,290.4604,6336.0
2018-10-02 11:40:00,348.11,348.38,347.75,347.94,3256.0,290.452,290.6773,290.1517,290.3102,3256.0
2018-10-02 11:45:00,347.75,347.97,347.6,347.66,4950.0,290.1517,290.3352,290.0265,290.0766,4950.0
2018-10-02 11:50:00,347.7,347.88,347.58,347.75,4291.0,290.1099,290.2601,290.0098,290.1517,4291.0
2018-10-02 11:55:00,347.66,347.66,347.36,347.61,3758.0,290.0766,290.0766,289.8263,290.0348,3758.0
2018-10-02 12:00:00,347.63,348.27,347.55,348.27,5014.0,290.0515,290.5855,289.9848,290.5855,5014.0
2018-10-02 12:05:00,348.4,348.4,347.75,348.0,8205.0,290.694,290.694,290.1517,290.3603,8205.0
2018-10-02 12:10:00,348.0,348.53,348.0,348.46,13258.0,290.3603,290.8025,290.3603,290.7441,13258.0
2018-10-02 12:15:00,348.4,348.44,348.06,348.12,4541.0,290.694,290.7274,290.4103,290.4604,4541.0
2018-10-02 12:20:00,348.06,348.09,347.84,347.92,2000.0,290.4103,290.4353,290.2268,290.2935,2000.0
2018-10-02 12:25:00,348.0,348.0,347.38,347.52,12657.0,290.3603,290.3603,289.8429,289.9598,12657.0
2018-10-02 12:30:00,347.44,348.04,347.3,347.93,18588.0,289.893,290.3936,289.7762,290.3018,18588.0
2018-10-02 12:35:00,348.03,348.03,347.84,347.92,3148.0,290.3853,290.3853,290.2268,290.2935,3148.0
2018-10-02 12:40:00,348.01,348.12,347.69,347.86,4810.0,290.3686,290.4604,290.1016,290.2434,4810.0
2018-10-02 12:45:00,347.75,347.86,347.33,347.57,6835.0,290.1517,290.2434,289.8012,290.0015,6835.0
2018-10-02 12:50:00,347.45,347.73,347.44,347.56,2211.0,289.9013,290.135,289.893,289.9931,2211.0
2018-10-02 12:55:00,347.63,347.77,347.32,347.72,5145.0,290.0515,290.1683,289.7929,290.1266,5145.0
2018-10-02 13:00:00,347.75,348.43,347.75,348.43,5294.0,290.1517,290.719,290.1517,290.719,5294.0
2018-10-02 13:05:00,348.5,348.7,348.29,348.49,7934.0,290.7774,290.9443,290.6022,290.7691,7934.0
2018-10-02 13:10:00,348.53,348.89,348.44,348.82,5685.0,290.8025,291.1028,290.7274,291.0444,5685.0
2018-10-02 13:15:00,348.76,348.99,348.73,348.96,5659.0,290.9944,291.1863,290.9693,291.1612,5659.0
2018-10-02 13:20:00,348.95,349.22,348.87,349.15,2884.0,291.1529,291.3782,291.0862,291.3198,2884.0
2018-10-02 13:25:00,349.06,349.25,349.01,349.25,3936.0,291.2447,291.4032,291.203,291.4032,3936.0
2018-10-02 13:30:00,349.23,349.27,349.04,349.15,8398.0,291.3865,291.4199,291.228,291.3198,8398.0
2018-10-02 13:35:00,349.22,349.49,349.19,349.25,7451.0,291.3782,291.6035,291.3531,291.4032,7451.0
2018-10-02 13:40:00,349.35,349.64,349.28,349.45,4747.0,291.4866,291.7286,291.4282,291.5701,4747.0
2018-10-02 13:45:00,349.4,349.56,349.25,349.25,3058.0,291.5284,291.6619,291.4032,291.4032,3058.0
2018-10-02 13:50:00,349.22,349.25,348.96,349.04,2195.0,291.3782,291.4032,291.1612,291.228,2195.0
2018-10-02 13:55:00,349.05,349.21,348.8,348.91,5784.0,291.2363,291.3698,291.0277,291.1195,5784.0
2018-10-02 14:00:00,349.0,349.13,348.74,348.76,3933.0,291.1946,291.3031,290.9777,290.9944,3933.0
2018-10-02 14:05:00,348.85,348.95,348.75,348.88,4367.0,291.0695,291.1529,290.986,291.0945,4367.0
2018-10-02 14:10:00,348.96,348.96,348.69,348.94,7600.0,291.1612,291.1612,290.936,291.1446,7600.0
2018-10-02 14:15:00,348.88,349.02,348.81,348.93,4405.0,291.0945,291.2113,291.0361,291.1362,4405.0
2018-10-02 14:20:00,348.9,349.13,348.88,348.99,3000.0,291.1112,291.3031,291.0945,291.1863,3000.0
2018-10-02 14:25:00,349.06,349.22,348.98,349.12,4786.0,291.2447,291.3782,291.1779,291.2947,4786.0
2018-10-02 14:30:00,349.13,349.34,348.89,348.97,7884.0,291.3031,291.4783,291.1028,291.1696,7884.0
2018-10-02 14:35:00,349.0,349.18,348.92,349.02,3374.0,291.1946,291.3448,291.1279,291.2113,3374.0
2018-10-02 14:40:00,349.02,349.88,348.98,349.5,14702.0,291.2113,291.9289,291.1779,291.6118,14702.0
2018-10-02 14:45:00,349.51,349.66,349.49,349.52,2400.0,291.6201,291.7453,291.6035,291.6285,2400.0
2018-10-02 14:50:00,349.56,349.72,349.36,349.39,5105.0,291.6619,291.7954,291.495,291.52,5105.0
2018-10-02 14:55:00,349.18,349.31,349.04,349.06,6444.0,291.3448,291.4533,291.228,291.2447,6444.0
2018-10-02 15:00:00,349.09,349.23,348.43,348.45,15136.0,291.2697,291.3865,290.719,290.7357,15136.0
2018-10-02 15:05:00,348.5,348.85,348.5,348.85,8521.0,290.7774,291.0695,290.7774,291.0695,8521.0
2018-10-02 15:10:00,348.82,348.83,348.42,348.59,7021.0,291.0444,291.0528,290.7107,290.8525,7021.0
2018-10-02 15:15:00,348.57,348.97,348.57,348.72,14540.0,290.8358,291.1696,290.8358,290.961,14540.0
2018-10-02 15:20:00,348.69,348.98,348.68,348.84,9760.0,290.936,291.1779,290.9276,291.0611,9760.0
2018-10-02 15:25:00,348.9,349.18,348.82,349.11,10903.0,291.1112,291.3448,291.0444,291.2864,10903.0
2018-10-02 15:30:00,349.25,349.47,349.17,349.21,13800.0,291.4032,291.5868,291.3365,291.3698,13800.0
2018-10-02 15:35:00,349.23,349.23,348.96,348.96,10593.0,291.3865,291.3865,291.1612,291.1612,10593.0
2018-10-02 15:40:00,349.13,349.24,349.07,349.14,5633.0,291.3031,291.3949,291.253,291.3114,5633.0
2018-10-02 15:45:00,349.14,349.6,349.12,349.56,18011.0,291.3114,291.6952,291.2947,291.6619,18011.0
2018-10-02 15:50:00,349.57,349.61,349.28,349.55,17968.0,291.6702,291.7036,291.4282,291.6535,17968.0
2018-10-02 15:55:00,349.52,349.52,349.11,349.18,32701.0,291.6285,291.6285,291.2864,291.3448,32701.0
2018-10-03 09:30:00,350.0,350.82,349.67,350.44,31609.0,292.029,292.7132,291.7536,292.3961,31609.0
2018-10-03 09:35:00,350.7,350.97,350.48,350.97,8200.0,292.613,292.8383,292.4295,292.8383,8200.0
2018-10-03 09:40:00,350.84,351.36,350.37,350.37,8576.0,292.7299,293.1637,292.3377,292.3377,8576.0
2018-10-03 09:45:00,350.5,350.83,350.02,350.38,6771.0,292.4462,292.7215,292.0457,292.346,6771.0
2018-10-03 09:50:00,350.64,350.69,350.25,350.25,4916.0,292.563,292.6047,292.2376,292.2376,4916.0
2018-10-03 09:55:00,350.33,350.45,349.86,350.0,7952.0,292.3043,292.4045,291.9122,292.029,7952.0
2018-10-03 10:00:00,349.78,350.18,349.67,350.07,5647.0,291.8454,292.1792,291.7536,292.0874,5647.0
2018-10-03 10:05:00,350.17,350.47,350.08,350.27,6770.0,292.1708,292.4211,292.0957,292.2543,6770.0
2018-10-03 10:10:00,350.26,350.78,350.19,350.78,4823.0,292.2459,292.6798,292.1875,292.6798,4823.0
2018-10-03 10:15:00,350.8,351.13,350.59,351.13,6001.0,292.6965,292.9718,292.5213,292.9718,6001.0
2018-10-03 10:20:00,350.98,351.31,350.81,350.91,6823.0,292.8467,293.122,292.7048,292.7883,6823.0
2018-10-03 10:25:00,350.95,351.3,350.95,351.1,6167.0,292.8216,293.1137,292.8216,292.9468,6167.0
2018-10-03 10:30:00,350.9,351.18,350.8,351.08,14444.0,292.7799,293.0135,292.6965,292.9301,14444.0
2018-10-03 10:35:00,351.14,351.31,350.79,350.96,9258.0,292.9802,293.122,292.6881,292.83,9258.0
2018-10-03 10:40:00,350.82,350.88,350.27,350.53,10999.0,292.7132,292.7632,292.2543,292.4712,10999.0
2018-10-03 10:45:00,350.47,350.53,350.3,350.41,11041.0,292.4211,292.4712,292.2793,292.3711,11041.0
2018-10-03 10:50:00,350.38,350.53,349.99,350.38,11748.0,292.346,292.4712,292.0206,292.346,11748.0
2018-10-03 10:55:00,350.4,350.64,350.2,350.36,15576.0,292.3627,292.563,292.1959,292.3294,15576.0
2018-10-03 11:00:00,350.29,350.43,349.95,350.0,5826.0,292.271,292.3878,291.9873,292.029,5826.0
2018-10-03 11:05:00,350.06,350.45,350.06,350.38,4356.0,292.0791,292.4045,292.0791,292.346,4356.0
2018-10-03 11:10:00,350.38,350.56,350.34,350.46,14832.0,292.346,292.4962,292.3127,292.4128,14832.0
2018-10-03 11:15:00,350.42,350.55,350.0,350.12,6302.0,292.3794,292.4879,292.029,292.1291,6302.0
2018-10-03 11:20:00,350.12,350.45,349.98,350.45,21527.0,292.1291,292.4045,292.0123,292.4045,21527.0
2018-10-03 11:25:00,350.44,350.53,349.96,350.28,8744.0,292.3961,292.4712,291.9956,292.2626,8744.0
2018-10-03 11:30:00,350.19,350.3,350.11,350.16,7530.0,292.1875,292.2793,292.1208,292.1625,7530.0
2018-10-03 11:35:00,350.16,350.57,349.92,350.36,8038.0,292.1625,292.5046,291.9622,292.3294,8038.0
2018-10-03 11:40:00,350.35,350.41,350.04,350.1,5337.0,292.321,292.3711,292.0624,292.1124,5337.0
2018-10-03 11:45:00,350.13,350.32,350.1,350.1,3220.0,292.1375,292.296,292.1124,292.1124,3220.0
2018-10-03 11:50:00,350.11,350.2,349.94,350.19,4478.0,292.1208,292.1959,291.9789,292.1875,4478.0
2018-10-03 11:55:00,350.17,350.17,350.06,350.11,2153.0,292.1708,292.1708,292.0791,292.1208,2153.0
2018-10-03 12:00:00,350.1,350.2,350.01,350.08,4244.0,292.1124,292.1959,292.0373,292.0957,4244.0
2018-10-03 12:05:00,350.08,350.08,349.87,349.94,1788.0,292.0957,292.0957,291.9205,291.9789,1788.0
2018-10-03 12:10:00,349.9,350.01,349.77,349.91,4337.0,291.9456,292.0373,291.8371,291.9539,4337.0
2018-10-03 12:15:00,349.95,350.04,349.83,350.04,2501.0,291.9873,292.0624,291.8871,292.0624,2501.0
2018-10-03 12:20:00,350.0,350.09,349.87,349.94,2272.0,292.029,292.1041,291.9205,291.9789,2272.0
2018-10-03 12:25:00,349.93,350.0,349.86,349.88,4490.0,291.9706,292.029,291.9122,291.9289,4490.0
2018-10-03 12:30:00,349.88,350.06,349.88,349.92,3047.0,291.9289,292.0791,291.9289,291.9622,3047.0
2018-10-03 12:35:00,349.92,349.92,349.81,349.81,1200.0,291.9622,291.9622,291.8705,291.8705,1200.0
2018-10-03 12:40:00,349.85,349.88,349.58,349.61,5433.0,291.9038,291.9289,291.6786,291.7036,5433.0
2018-10-03 12:45:00,349.69,349.71,349.61,349.62,5404.0,291.7703,291.787,291.7036,291.7119,5404.0
2018-10-03 12:50:00,349.59,349.7,349.59,349.65,6829.0,291.6869,291.7787,291.6869,291.737,6829.0
2018-10-03 12:55:00,349.65,349.89,349.59,349.77,12212.0,291.737,291.9372,291.6869,291.8371,12212.0
2018-10-03 13:00:00,349.81,349.92,349.76,349.81,7396.0,291.8705,291.9622,291.8287,291.8705,7396.0
2018-10-03 13:05:00,349.82,349.97,349.67,349.73,5385.0,291.8788,292.004,291.7536,291.8037,5385.0
2018-10-03 13:10:00,349.75,349.81,349.66,349.81,3867.0,291.8204,291.8705,291.7453,291.8705,3867.0
2018-10-03 13:15:00,349.84,349.96,349.72,349.84,14643.0,291.8955,291.9956,291.7954,291.8955,14643.0
2018-10-03 13:20:00,349.84,349.99,349.74,349.74,5113.0,291.8955,292.0206,291.8121,291.8121,5113.0
2018-10-03 13:25:00,349.82,349.87,349.79,349.85,2841.0,291.8788,291.9205,291.8538,291.9038,2841.0
2018-10-03 13:30:00,349.92,350.03,349.89,349.98,1905.0,291.9622,292.054,291.9372,292.0123,1905.0
2018-10-03 13:35:00,350.03,350.3,349.98,350.24,4983.0,292.054,292.2793,292.0123,292.2292,4983.0
2018-10-03 13:40:00,350.18,350.38,350.12,350.38,3301.0,292.1792,292.346,292.1291,292.346,3301.0
2018-10-03 13:45:00,350.5,350.75,350.5,350.75,3617.0,292.4462,292.6548,292.4462,292.6548,3617.0
2018-10-03 13:50:00,350.71,350.75,350.42,350.42,3654.0,292.6214,292.6548,292.3794,292.3794,3654.0
2018-10-03 13:55:00,350.51,350.58,350.25,350.31,6070.0,292.4545,292.5129,292.2376,292.2876,6070.0
2018-10-03 14:00:00,350.25,350.33,350.15,350.32,3566.0,292.2376,292.3043,292.1541,292.296,3566.0
2018-10-03 14:05:00,350.36,350.49,350.17,350.17,4425.0,292.3294,292.4378,292.1708,292.1708,4425.0
2018-10-03 14:10:00,350.29,350.36,350.15,350.16,5014.0,292.271,292.3294,292.1541,292.1625,5014.0
2018-10-03 14:15:00,350.16,350.25,349.8,349.84,4465.0,292.1625,292.2376,291.8621,291.8955,4465.0
2018-10-03 14:20:00,349.8,349.84,349.68,349.73,6513.0,291.8621,291.8955,291.762,291.8037,6513.0
2018-10-03 14:25:00,349.73,349.73,349.5,349.54,9033.0,291.8037,291.8037,291.6118,291.6452,9033.0
2018-10-03 14:30:00,349.54,349.65,349.28,349.29,5942.0,291.6452,291.737,291.4282,291.4366,5942.0
2018-10-03 14:35:00,349.28,349.33,349.0,349.09,9548.0,291.4282,291.47,291.1946,291.2697,9548.0
2018-10-03 14:40:00,349.0,349.46,349.0,349.36,10950.0,291.1946,291.5784,291.1946,291.495,10950.0
2018-10-03 14:45:00,349.49,349.57,349.33,349.38,12986.0,291.6035,291.6702,291.47,291.5117,12986.0
2018-10-03 14:50:00,349.49,349.49,349.28,349.28,12794.0,291.6035,291.6035,291.4282,291.4282,12794.0
2018-10-03 14:55:00,349.21,349.47,349.11,349.34,10155.0,291.3698,291.5868,291.2864,291.4783,10155.0
2018-10-03 15:00:00,349.42,349.48,349.05,349.09,7643.0,291.5451,291.5951,291.2363,291.2697,7643.0
2018-10-03 15:05:00,349.11,349.13,348.72,348.81,40319.0,291.2864,291.3031,290.961,291.0361,40319.0
2018-10-03 15:10:00,348.89,349.3,348.85,348.99,13213.0,291.1028,291.4449,291.0695,291.1863,13213.0
2018-10-03 15:15:00,349.08,349.09,348.19,348.19,15482.0,291.2614,291.2697,290.5188,290.5188,15482.0
2018-10-03 15:20:00,348.35,348.51,348.2,348.31,27215.0,290.6523,290.7858,290.5271,290.6189,27215.0
2018-10-03 15:25:00,348.31,348.56,348.22,348.31,11936.0,290.6189,290.8275,290.5438,290.6189,11936.0
2018-10-03 15:30:00,348.25,348.39,348.02,348.05,12544.0,290.5688,290.6857,290.3769,290.402,12544.0
2018-10-03 15:35:00,348.02,348.34,347.99,348.0,10769.0,290.3769,290.6439,290.3519,290.3603,10769.0
2018-10-03 15:40:00,348.06,348.11,347.57,347.57,18122.0,290.4103,290.452,290.0015,290.0015,18122.0
2018-10-03 15:45:00,347.56,347.72,347.43,347.56,31983.0,289.9931,290.1266,289.8847,289.9931,31983.0
2018-10-03 15:50:00,347.6,347.69,347.32,347.32,35944.0,290.0265,290.1016,289.7929,289.7929,35944.0
2018-10-03 15:55:00,347.4,347.65,347.22,347.44,75477.0,289.8596,290.0682,289.7094,289.893,75477.0
2018-10-04 09:30:00,346.82,347.0,345.59,345.72,13333.0,289.3757,289.5259,288.3494,288.4579,13333.0
2018-10-04 09:35:00,345.71,346.94,345.59,346.56,14260.0,288.4495,289.4758,288.3494,289.1588,14260.0
2018-10-04 09:40:00,346.59,348.0,346.36,347.18,14188.0,289.1838,290.3603,288.9919,289.6761,14188.0
2018-10-04 09:45:00,347.18,347.68,346.72,347.48,13893.0,289.6761,290.0933,289.2923,289.9264,13893.0
2018-10-04 09:50:00,347.66,347.8,347.14,347.68,7451.0,290.0766,290.1934,289.6427,290.0933,7451.0
2018-10-04 09:55:00,347.69,347.91,347.17,347.24,17305.0,290.1016,290.2852,289.6677,289.7261,17305.0
2018-10-04 10:00:00,347.14,347.87,347.04,347.55,7013.0,289.6427,290.2518,289.5593,289.9848,7013.0
2018-10-04 10:05:00,347.74,347.93,347.65,347.93,9555.0,290.1433,290.3018,290.0682,290.3018,9555.0
2018-10-04 10:10:00,347.88,347.89,347.01,347.01,5475.0,290.2601,290.2685,289.5342,289.5342,5475.0
2018-10-04 10:15:00,346.99,347.8,346.69,347.72,9658.0,289.5175,290.1934,289.2672,290.1266,9658.0
2018-10-04 10:20:00,347.82,347.82,347.13,347.62,17642.0,290.2101,290.2101,289.6344,290.0432,17642.0
2018-10-04 10:25:00,347.69,348.19,347.47,347.69,21225.0,290.1016,290.5188,289.918,290.1016,21225.0
2018-10-04 10:30:00,347.67,347.81,347.59,347.59,1351.0,290.0849,290.2017,290.0182,290.0182,1351.0
2018-10-04 10:35:00,347.54,347.58,347.1,347.2,8772.0,289.9764,290.0098,289.6093,289.6928,8772.0
2018-10-04 10:40:00,347.33,347.87,347.33,347.82,16582.0,289.8012,290.2518,289.8012,290.2101,16582.0
2018-10-04 10:45:00,347.94,347.94,347.31,347.61,7500.0,290.3102,290.3102,289.7845,290.0348,7500.0
2018-10-04 10:50:00,347.66,347.74,347.38,347.38,6750.0,290.0766,290.1433,289.8429,289.8429,6750.0
2018-10-04 10:55:00,347.53,347.55,346.97,347.18,7003.0,289.9681,289.9848,289.5009,289.6761,7003.0
2018-10-04 11:00:00,347.24,347.72,347.14,347.54,12163.0,289.7261,290.1266,289.6427,289.9764,12163.0
2018-10-04 11:05:00,347.5,348.13,347.5,348.13,10021.0,289.9431,290.4687,289.9431,290.4687,10021.0
2018-10-04 11:10:00,348.15,348.3,348.01,348.3,4178.0,290.4854,290.6106,290.3686,290.6106,4178.0
2018-10-04 11:15:00,348.28,348.61,348.28,348.61,6887.0,290.5939,290.8692,290.5939,290.8692,6887.0
2018-10-04 11:20:00,348.52,349.04,348.31,349.04,3255.0,290.7941,291.228,290.6189,291.228,3255.0
2018-10-04 11:25:00,348.81,349.04,348.31,348.31,2683.0,291.0361,291.228,290.6189,290.6189,2683.0
2018-10-04 11:30:00,348.27,348.67,348.23,348.33,4021.0,290.5855,290.9193,290.5522,290.6356,4021.0
2018-10-04 11:35:00,348.31,348.48,348.05,348.3,3677.0,290.6189,290.7607,290.402,290.6106,3677.0
2018-10-04 11:40:00,348.35,348.7,348.35,348.51,1914.0,290.6523,290.9443,290.6523,290.7858,1914.0
2018-10-04 11:45:00,348.38,349.14,348.34,348.83,4262.0,290.6773,291.3114,290.6439,291.0528,4262.0
2018-10-04 11:50:00,348.82,349.18,348.79,348.89,3683.0,291.0444,291.3448,291.0194,291.1028,3683.0
2018-10-04 11:55:00,348.86,349.29,348.79,349.29,7504.0,291.0778,291.4366,291.0194,291.4366,7504.0
2018-10-04 12:00:00,349.13,349.22,348.32,348.45,10082.0,291.3031,291.3782,290.6272,290.7357,10082.0
2018-10-04 12:05:00,348.33,348.94,348.21,348.72,6413.0,290.6356,291.1446,290.5355,290.961,6413.0
2018-10-04 12:10:00,348.71,348.75,348.41,348.5,5210.0,290.9527,290.986,290.7023,290.7774,5210.0
2018-10-04 12:15:00,348.53,348.6,347.98,348.15,6004.0,290.8025,290.8609,290.3436,290.4854,6004.0
2018-10-04 12:20:00,348.0,348.15,347.73,347.73,4586.0,290.3603,290.4854,290.135,290.135,4586.0
2018-10-04 12:25:00,347.75,347.8,347.6,347.73,7122.0,290.1517,290.1934,290.0265,290.135,7122.0
2018-10-04 12:30:00,347.98,348.56,347.85,348.56,5695.0,290.3436,290.8275,290.2351,290.8275,5695.0
2018-10-04 12:35:00,348.57,348.74,348.37,348.42,2371.0,290.8358,290.9777,290.669,290.7107,2371.0
2018-10-04 12:40:00,348.56,348.75,348.45,348.59,2350.0,290.8275,290.986,290.7357,290.8525,2350.0
2018-10-04 12:45:00,348.6,348.6,348.24,348.36,3243.0,290.8609,290.8609,290.5605,290.6606,3243.0
2018-10-04 12:50:00,348.28,348.28,347.92,347.97,1100.0,290.5939,290.5939,290.2935,290.3352,1100.0
2018-10-04 12:55:00,347.95,348.05,347.59,347.7,4533.0,290.3185,290.402,290.0182,290.1099,4533.0
2018-10-04 13:00:00,347.6,347.74,347.54,347.66,2390.0,290.0265,290.1433,289.9764,290.0766,2390.0
2018-10-04 13:05:00,347.75,347.89,347.5,347.52,1935.0,290.1517,290.2685,289.9431,289.9598,1935.0
2018-10-04 13:10:00,347.56,347.62,347.45,347.56,3795.0,289.9931,290.0432,289.9013,289.9931,3795.0
2018-10-04 13:15:00,347.62,347.77,347.57,347.64,3453.0,290.0432,290.1683,290.0015,290.0599,3453.0
2018-10-04 13:20:00,347.71,347.71,347.33,347.52,12944.0,290.1183,290.1183,289.8012,289.9598,12944.0
2018-10-04 13:25:00,347.56,347.87,347.46,347.64,5902.0,289.9931,290.2518,289.9097,290.0599,5902.0
2018-10-04 13:30:00,347.69,347.69,347.14,347.38,7962.0,290.1016,290.1016,289.6427,289.8429,7962.0
2018-10-04 13:35:00,347.36,347.51,347.27,347.47,4613.0,289.8263,289.9514,289.7512,289.918,4613.0
2018-10-04 13:40:00,347.64,348.18,347.59,348.09,6608.0,290.0599,290.5104,290.0182,290.4353,6608.0
2018-10-04 13:45:00,348.13,348.24,347.6,347.61,5064.0,290.4687,290.5605,290.0265,290.0348,5064.0
2018-10-04 13:50:00,347.56,347.88,347.4,347.67,2821.0,289.9931,290.2601,289.8596,290.0849,2821.0
2018-10-04 13:55:00,347.67,347.67,347.45,347.5,1970.0,290.0849,290.0849,289.9013,289.9431,1970.0
2018-10-04 14:00:00,347.58,347.86,347.55,347.71,2630.0,290.0098,290.2434,289.9848,290.1183,2630.0
2018-10-04 14:05:00,347.79,347.79,347.5,347.71,1918.0,290.185,290.185,289.9431,290.1183,1918.0
2018-10-04 14:10:00,347.65,347.96,347.57,347.96,1100.0,290.0682,290.3269,290.0015,290.3269,1100.0
2018-10-04 14:15:00,347.69,347.79,347.53,347.63,1239.0,290.1016,290.185,289.9681,290.0515,1239.0
2018-10-04 14:20:00,347.56,347.83,347.48,347.8,3821.0,289.9931,290.2184,289.9264,290.1934,3821.0
2018-10-04 14:25:00,347.83,347.83,347.6,347.69,3647.0,290.2184,290.2184,290.0265,290.1016,3647.0
2018-10-04 14:30:00,347.69,347.84,347.52,347.53,9050.0,290.1016,290.2268,289.9598,289.9681,9050.0
2018-10-04 14:35:00,347.51,348.18,347.43,348.09,8807.0,289.9514,290.5104,289.8847,290.4353,8807.0
2018-10-04 14:40:00,348.1,348.1,347.83,347.89,5500.0,290.4437,290.4437,290.2184,290.2685,5500.0
2018-10-04 14:45:00,347.92,348.23,347.91,348.17,3763.0,290.2935,290.5522,290.2852,290.5021,3763.0
2018-10-04 14:50:00,348.21,348.73,348.16,348.7,6067.0,290.5355,290.9693,290.4938,290.9443,6067.0
2018-10-04 14:55:00,348.75,348.88,348.43,348.53,9017.0,290.986,291.0945,290.719,290.8025,9017.0
2018-10-04 15:00:00,348.45,348.47,348.04,348.34,8079.0,290.7357,290.7524,290.3936,290.6439,8079.0
2018-10-04 15:05:00,348.4,348.72,348.37,348.6,8025.0,290.694,290.961,290.669,290.8609,8025.0
2018-10-04 15:10:00,348.6,348.67,348.33,348.34,21091.0,290.8609,290.9193,290.6356,290.6439,21091.0
2018-10-04 15:15:00,348.38,348.81,348.36,348.7,6688.0,290.6773,291.0361,290.6606,290.9443,6688.0
2018-10-04 15:20:00,348.61,348.62,348.29,348.51,5765.0,290.8692,290.8776,290.6022,290.7858,5765.0
2018-10-04 15:25:00,348.5,348.55,348.25,348.42,11452.0,290.7774,290.8192,290.5688,290.7107,11452.0
2018-10-04 15:30:00,348.43,348.6,348.31,348.45,20266.0,290.719,290.8609,290.6189,290.7357,20266.0
2018-10-04 15:35:00,348.44,348.49,348.31,348.46,18715.0,290.7274,290.7691,290.6189,290.7441,18715.0
2018-10-04 15:40:00,348.42,349.13,348.42,348.79,14484.0,290.7107,291.3031,290.7107,291.0194,14484.0
2018-10-04 15:45:00,348.74,349.66,348.69,349.6,17136.0,290.9777,291.7453,290.936,291.6952,17136.0
2018-10-04 15:50:00,349.61,349.61,349.33,349.35,21838.0,291.7036,291.7036,291.47,291.4866,21838.0
2018-10-04 15:55:00,349.36,349.61,349.04,349.36,65814.0,291.495,291.7036,291.228,291.495,65814.0
2018-10-05 09:30:00,348.3,349.34,348.28,348.91,23740.0,290.6106,291.4783,290.5939,291.1195,23740.0
2018-10-05 09:35:00,349.05,349.76,349.05,349.47,16544.0,291.2363,291.8287,291.2363,291.5868,16544.0
2018-10-05 09:40:00,349.39,349.81,348.82,349.81,3942.0,291.52,291.8705,291.0444,291.8705,3942.0
2018-10-05 09:45:00,349.86,350.4,349.39,350.11,4168.0,291.9122,292.3627,291.52,292.1208,4168.0
2018-10-05 09:50:00,350.32,350.9,350.32,350.58,4640.0,292.296,292.7799,292.296,292.5129,4640.0
2018-10-05 09:55:00,350.17,350.31,349.91,350.0,4002.0,292.1708,292.2876,291.9539,292.029,4002.0
2018-10-05 10:00:00,349.94,350.1,349.36,349.63,5410.0,291.9789,292.1124,291.495,291.7203,5410.0
2018-10-05 10:05:00,349.5,349.65,349.22,349.22,571.0,291.6118,291.737,291.3782,291.3782,571.0
2018-10-05 10:10:00,349.03,349.09,348.53,348.53,3773.0,291.2197,291.2697,290.8025,290.8025,3773.0
2018-10-05 10:15:00,348.6,348.7,347.89,348.0,10296.0,290.8609,290.9443,290.2685,290.3603,10296.0
2018-10-05 10:20:00,348.11,348.74,348.1,348.74,3979.0,290.452,290.9777,290.4437,290.9777,3979.0
2018-10-05 10:25:00,348.82,348.82,348.34,348.34,2200.0,291.0444,291.0444,290.6439,290.6439,2200.0
2018-10-05 10:30:00,348.57,348.99,348.57,348.79,1710.0,290.8358,291.1863,290.8358,291.0194,1710.0
2018-10-05 10:35:00,349.01,349.07,348.68,348.71,1800.0,291.203,291.253,290.9276,290.9527,1800.0
2018-10-05 10:40:00,348.57,348.74,348.4,348.54,2700.0,290.8358,290.9777,290.694,290.8108,2700.0
2018-10-05 10:45:00,348.53,348.66,348.26,348.26,1300.0,290.8025,290.9109,290.5772,290.5772,1300.0
2018-10-05 10:50:00,348.22,348.5,348.22,348.34,2397.0,290.5438,290.7774,290.5438,290.6439,2397.0
2018-10-05 10:55:00,348.5,348.79,348.2,348.35,3447.0,290.7774,291.0194,290.5271,290.6523,3447.0
2018-10-05 11:00:00,348.11,348.26,347.25,347.25,5260.0,290.452,290.5772,289.7345,289.7345,5260.0
2018-10-05 11:05:00,347.31,347.58,347.14,347.41,5422.0,289.7845,290.0098,289.6427,289.868,5422.0
2018-10-05 11:10:00,347.49,348.05,347.48,348.04,4031.0,289.9347,290.402,289.9264,290.3936,4031.0
2018-10-05 11:15:00,347.75,347.75,347.48,347.51,3414.0,290.1517,290.1517,289.9264,289.9514,3414.0
2018-10-05 11:20:00,347.63,347.85,347.58,347.85,3322.0,290.0515,290.2351,290.0098,290.2351,3322.0
2018-10-05 11:25:00,347.92,347.99,347.55,347.61,4426.0,290.2935,290.3519,289.9848,290.0348,4426.0
2018-10-05 11:30:00,347.61,347.93,347.44,347.5,2721.0,290.0348,290.3018,289.893,289.9431,2721.0
2018-10-05 11:35:00,347.46,347.7,347.41,347.7,6206.0,289.9097,290.1099,289.868,290.1099,6206.0
2018-10-05 11:40:00,347.72,347.73,347.4,347.55,8127.0,290.1266,290.135,289.8596,289.9848,8127.0
2018-10-05 11:45:00,347.5,347.72,347.02,347.23,12663.0,289.9431,290.1266,289.5426,289.7178,12663.0
2018-10-05 11:50:00,347.22,347.28,346.37,346.81,11621.0,289.7094,289.7595,289.0002,289.3674,11621.0
2018-10-05 11:55:00,346.74,346.93,346.58,346.71,6316.0,289.3089,289.4675,289.1754,289.2839,6316.0
2018-10-05 12:00:00,346.78,347.36,346.71,347.33,6539.0,289.3423,289.8263,289.2839,289.8012,6539.0
2018-10-05 12:05:00,347.34,347.66,347.16,347.37,3950.0,289.8096,290.0766,289.6594,289.8346,3950.0
2018-10-05 12:10:00,347.22,347.22,346.69,346.98,3342.0,289.7094,289.7094,289.2672,289.5092,3342.0
2018-10-05 12:15:00,346.82,346.82,346.55,346.61,1117.0,289.3757,289.3757,289.1504,289.2005,1117.0
2018-10-05 12:20:00,346.61,347.47,346.61,347.35,4800.0,289.2005,289.918,289.2005,289.8179,4800.0
2018-10-05 12:25:00,347.25,347.25,347.0,347.17,2508.0,289.7345,289.7345,289.5259,289.6677,2508.0
2018-10-05 12:30:00,347.06,347.12,346.78,347.09,2088.0,289.5759,289.626,289.3423,289.601,2088.0
2018-10-05 12:35:00,347.16,347.3,347.07,347.16,2180.0,289.6594,289.7762,289.5843,289.6594,2180.0
2018-10-05 12:40:00,347.16,347.16,346.72,346.72,3300.0,289.6594,289.6594,289.2923,289.2923,3300.0
2018-10-05 12:45:00,346.64,347.07,346.63,347.07,12360.0,289.2255,289.5843,289.2172,289.5843,12360.0
2018-10-05 12:50:00,346.95,347.22,346.92,347.08,2500.0,289.4842,289.7094,289.4591,289.5926,2500.0
2018-10-05 12:55:00,347.08,347.21,346.85,346.87,2426.0,289.5926,289.7011,289.4007,289.4174,2426.0
2018-10-05 13:00:00,346.73,346.73,346.5,346.61,1720.0,289.3006,289.3006,289.1087,289.2005,1720.0
2018-10-05 13:05:00,346.52,346.58,346.32,346.37,8288.0,289.1254,289.1754,288.9585,289.0002,8288.0
2018-10-05 13:10:00,346.38,346.38,345.74,345.94,7273.0,289.0086,289.0086,288.4746,288.6415,7273.0
2018-10-05 13:15:00,346.14,346.33,345.99,346.32,6737.0,288.8083,288.9669,288.6832,288.9585,6737.0
2018-10-05 13:20:00,346.32,346.32,345.71,345.85,11432.0,288.9585,288.9585,288.4495,288.5664,11432.0
2018-10-05 13:25:00,345.85,346.03,345.75,346.03,4469.0,288.5664,288.7165,288.4829,288.7165,4469.0
2018-10-05 13:30:00,345.86,346.16,345.74,345.74,5019.0,288.5747,288.825,288.4746,288.4746,5019.0
2018-10-05 13:35:00,345.82,346.16,345.65,346.11,5047.0,288.5413,288.825,288.3995,288.7833,5047.0
2018-10-05 13:40:00,346.14,346.9,346.11,346.82,7050.0,288.8083,289.4424,288.7833,289.3757,7050.0
2018-10-05 13:45:00,346.77,346.83,346.64,346.83,2245.0,289.334,289.384,289.2255,289.384,2245.0
2018-10-05 13:50:00,346.82,347.25,346.82,347.24,3705.0,289.3757,289.7345,289.3757,289.7261,3705.0
2018-10-05 13:55:00,347.2,347.44,347.2,347.44,1500.0,289.6928,289.893,289.6928,289.893,1500.0
2018-10-05 14:00:00,347.37,347.59,347.34,347.51,7454.0,289.8346,290.0182,289.8096,289.9514,7454.0
2018-10-05 14:05:00,347.6,347.65,347.24,347.25,4972.0,290.0265,290.0682,289.7261,289.7345,4972.0
2018-10-05 14:10:00,347.29,347.59,347.22,347.28,5383.0,289.7678,290.0182,289.7094,289.7595,5383.0
2018-10-05 14:15:00,347.45,348.08,347.37,347.88,3525.0,289.9013,290.427,289.8346,290.2601,3525.0
2018-10-05 14:20:00,347.9,347.91,347.74,347.88,1950.0,290.2768,290.2852,290.1433,290.2601,1950.0
2018-10-05 14:25:00,347.82,347.95,347.74,347.9,6725.0,290.2101,290.3185,290.1433,290.2768,6725.0
2018-10-05 14:30:00,347.78,348.25,347.77,347.83,5000.0,290.1767,290.5688,290.1683,290.2184,5000.0
2018-10-05 14:35:00,347.83,347.85,347.69,347.75,3116.0,290.2184,290.2351,290.1016,290.1517,3116.0
2018-10-05 14:40:00,347.75,348.27,347.74,348.27,8292.0,290.1517,290.5855,290.1433,290.5855,8292.0
2018-10-05 14:45:00,348.2,348.23,347.93,348.09,4300.0,290.5271,290.5522,290.3018,290.4353,4300.0
2018-10-05 14:50:00,348.2,348.31,347.82,348.0,6262.0,290.5271,290.6189,290.2101,290.3603,6262.0
2018-10-05 14:55:00,348.01,348.3,347.81,347.87,6519.0,290.3686,290.6106,290.2017,290.2518,6519.0
2018-10-05 15:00:00,348.15,348.2,347.82,348.11,3066.0,290.4854,290.5271,290.2101,290.452,3066.0
2018-10-05 15:05:00,348.09,348.36,348.08,348.21,4404.0,290.4353,290.6606,290.427,290.5355,4404.0
2018-10-05 15:10:00,348.26,348.27,347.88,347.9,3116.0,290.5772,290.5855,290.2601,290.2768,3116.0
2018-10-05 15:15:00,347.96,348.01,347.27,347.27,26452.0,290.3269,290.3686,289.7512,289.7512,26452.0
2018-10-05 15:20:00,347.31,347.71,347.18,347.62,14850.0,289.7845,290.1183,289.6761,290.0432,14850.0
2018-10-05 15:25:00,347.57,347.81,347.56,347.61,13649.0,290.0015,290.2017,289.9931,290.0348,13649.0
2018-10-05 15:30:00,347.63,347.64,347.29,347.37,5116.0,290.0515,290.0599,289.7678,289.8346,5116.0
2018-10-05 15:35:00,347.26,347.35,346.93,346.96,8697.0,289.7428,289.8179,289.4675,289.4925,8697.0
2018-10-05 15:40:00,346.97,347.33,346.92,347.26,12047.0,289.5009,289.8012,289.4591,289.7428,12047.0
2018-10-05 15:45:00,347.27,347.8,347.27,347.52,12456.0,289.7512,290.1934,289.7512,289.9598,12456.0
2018-10-05 15:50:00,347.35,347.53,347.32,347.5,10626.0,289.8179,289.9681,289.7929,289.9431,10626.0
2018-10-05 15:55:00,347.53,347.73,346.91,347.21,43523.0,289.9681,290.135,289.4508,289.7011,43523.0
2018-10-08 09:30:00,346.89,348.46,346.83,348.43,26811.0,289.4341,290.7441,289.384,290.719,26811.0
2018-10-08 09:35:00,348.47,348.47,347.47,347.71,10997.0,290.7524,290.7524,289.918,290.1183,10997.0
2018-10-08 09:40:00,347.52,348.4,347.52,348.2,8896.0,289.9598,290.694,289.9598,290.5271,8896.0
2018-10-08 09:45:00,348.29,348.81,348.21,348.3,12708.0,290.6022,291.0361,290.5355,290.6106,12708.0
2018-10-08 09:50:00,348.22,348.48,347.59,347.59,8342.0,290.5438,290.7607,290.0182,290.0182,8342.0
2018-10-08 09:55:00,347.72,347.82,347.01,347.43,4917.0,290.1266,290.2101,289.5342,289.8847,4917.0
2018-10-08 10:00:00,347.28,347.61,346.89,347.45,11217.0,289.7595,290.0348,289.4341,289.9013,11217.0
2018-10-08 10:05:00,347.45,347.45,346.89,347.28,4600.0,289.9013,289.9013,289.4341,289.7595,4600.0
2018-10-08 10:10:00,347.37,348.03,347.34,347.94,10544.0,289.8346,290.3853,289.8096,290.3102,10544.0
2018-10-08 10:15:00,347.7,347.9,347.51,347.75,8747.0,290.1099,290.2768,289.9514,290.1517,8747.0
2018-10-08 10:20:00,347.82,348.5,347.8,348.31,9289.0,290.2101,290.7774,290.1934,290.6189,9289.0
2018-10-08 10:25:00,348.24,348.33,347.73,347.73,5800.0,290.5605,290.6356,290.135,290.135,5800.0
2018-10-08 10:30:00,347.88,348.41,347.88,348.4,3000.0,290.2601,290.7023,290.2601,290.694,3000.0
2018-10-08 10:35:00,348.17,348.36,347.54,347.7,18020.0,290.5021,290.6606,289.9764,290.1099,18020.0
2018-10-08 10:40:00,347.7,348.39,347.61,348.19,19613.0,290.1099,290.6857,290.0348,290.5188,19613.0
2018-10-08 10:45:00,348.07,348.13,347.76,347.92,2506.0,290.4187,290.4687,290.16,290.2935,2506.0
2018-10-08 10:50:00,347.97,348.46,347.97,348.46,2211.0,290.3352,290.7441,290.3352,290.7441,2211.0
2018-10-08 10:55:00,348.43,348.98,348.36,348.75,5490.0,290.719,291.1779,290.6606,290.986,5490.0
2018-10-08 11:00:00,348.71,348.73,348.34,348.35,3016.0,290.9527,290.9693,290.6439,290.6523,3016.0
2018-10-08 11:05:00,348.37,348.37,348.0,348.13,1679.0,290.669,290.669,290.3603,290.4687,1679.0
2018-10-08 11:10:00,348.01,348.13,347.92,348.02,4043.0,290.3686,290.4687,290.2935,290.3769,4043.0
2018-10-08 11:15:00,348.02,348.12,347.9,348.12,2515.0,290.3769,290.4604,290.2768,290.4604,2515.0
2018-10-08 11:20:00,348.01,348.18,348.0,348.18,1250.0,290.3686,290.5104,290.3603,290.5104,1250.0
2018-10-08 11:25:00,348.2,348.35,348.09,348.16,7600.0,290.5271,290.6523,290.4353,290.4938,7600.0
2018-10-08 11:30:00,348.13,348.14,347.6,347.64,12412.0,290.4687,290.4771,290.0265,290.0599,12412.0
2018-10-08 11:35:00,347.45,347.53,346.89,347.08,10200.0,289.9013,289.9681,289.4341,289.5926,10200.0
2018-10-08 11:40:00,347.09,347.31,346.91,346.91,3676.0,289.601,289.7845,289.4508,289.4508,3676.0
2018-10-08 11:45:00,346.95,346.96,346.27,346.65,4597.0,289.4842,289.4925,288.9168,289.2339,4597.0
2018-10-08 11:50:00,346.62,347.62,346.58,347.62,13112.0,289.2088,290.0432,289.1754,290.0432,13112.0
2018-10-08 11:55:00,347.59,347.91,347.32,347.86,8240.0,290.0182,290.2852,289.7929,290.2434,8240.0
2018-10-08 12:00:00,347.87,348.19,347.82,348.13,4002.0,290.2518,290.5188,290.2101,290.4687,4002.0
2018-10-08 12:05:00,348.03,348.13,347.85,347.96,5827.0,290.3853,290.4687,290.2351,290.3269,5827.0
2018-10-08 12:10:00,347.89,348.1,347.84,347.99,3774.0,290.2685,290.4437,290.2268,290.3519,3774.0
2018-10-08 12:15:00,348.04,348.04,347.8,347.85,2033.0,290.3936,290.3936,290.1934,290.2351,2033.0
2018-10-08 12:20:00,347.86,348.36,347.7,348.36,5291.0,290.2434,290.6606,290.1099,290.6606,5291.0
2018-10-08 12:25:00,348.38,348.38,347.88,347.88,3023.0,290.6773,290.6773,290.2601,290.2601,3023.0
2018-10-08 12:30:00,347.88,348.03,347.77,347.94,1997.0,290.2601,290.3853,290.1683,290.3102,1997.0
2018-10-08 12:35:00,347.95,348.15,347.62,347.62,4278.0,290.3185,290.4854,290.0432,290.0432,4278.0
2018-10-08 12:40:00,347.71,348.0,347.61,347.98,2670.0,290.1183,290.3603,290.0348,290.3436,2670.0
2018-10-08 12:45:00,348.0,348.1,347.8,347.81,4276.0,290.3603,290.4437,290.1934,290.2017,4276.0
2018-10-08 12:50:00,347.97,348.08,347.71,347.72,3224.0,290.3352,290.427,290.1183,290.1266,3224.0
2018-10-08 12:55:00,347.8,348.02,347.8,347.83,6550.0,290.1934,290.3769,290.1934,290.2184,6550.0
2018-10-08 13:00:00,347.61,347.9,347.53,347.81,2350.0,290.0348,290.2768,289.9681,290.2017,2350.0
2018-10-08 13:05:00,347.64,348.0,347.62,347.88,2100.0,290.0599,290.3603,290.0432,290.2601,2100.0
2018-10-08 13:10:00,348.0,348.25,348.0,348.19,2099.0,290.3603,290.5688,290.3603,290.5188,2099.0
2018-10-08 13:15:00,348.22,348.27,347.85,347.94,2500.0,290.5438,290.5855,290.2351,290.3102,2500.0
2018-10-08 13:20:00,348.01,348.03,347.85,347.94,1100.0,290.3686,290.3853,290.2351,290.3102,1100.0
2018-10-08 13:25:00,348.01,348.22,348.01,348.14,2509.0,290.3686,290.5438,290.3686,290.4771,2509.0
2018-10-08 13:30:00,348.23,348.41,348.07,348.31,4257.0,290.5522,290.7023,290.4187,290.6189,4257.0
2018-10-08 13:35:00,348.38,348.55,348.28,348.3,3231.0,290.6773,290.8192,290.5939,290.6106,3231.0
2018-10-08 13:40:00,348.42,348.59,348.29,348.3,4652.0,290.7107,290.8525,290.6022,290.6106,4652.0
2018-10-08 13:45:00,348.28,348.29,348.15,348.17,760.0,290.5939,290.6022,290.4854,290.5021,760.0
2018-10-08 13:50:00,348.16,348.5,348.15,348.45,2819.0,290.4938,290.7774,290.4854,290.7357,2819.0
2018-10-08 13:55:00,348.42,348.52,348.32,348.33,2212.0,290.7107,290.7941,290.6272,290.6356,2212.0
2018-10-08 14:00:00,348.39,348.81,348.18,348.72,4970.0,290.6857,291.0361,290.5104,290.961,4970.0
2018-10-08 14:05:00,348.9,349.18,348.6,349.14,4115.0,291.1112,291.3448,290.8609,291.3114,4115.0
2018-10-08 14:10:00,349.15,349.15,348.74,348.75,2005.0,291.3198,291.3198,290.9777,290.986,2005.0
2018-10-08 14:15:00,348.96,348.99,348.63,348.82,3461.0,291.1612,291.1863,290.8859,291.0444,3461.0
2018-10-08 14:20:00,348.82,348.94,348.5,348.55,1800.0,291.0444,291.1446,290.7774,290.8192,1800.0
2018-10-08 14:25:00,348.68,349.0,348.61,348.89,3548.0,290.9276,291.1946,290.8692,291.1028,3548.0
2018-10-08 14:30:00,348.98,349.33,348.97,349.15,3119.0,291.1779,291.47,291.1696,291.3198,3119.0
2018-10-08 14:35:00,349.38,349.44,349.31,349.44,2282.0,291.5117,291.5617,291.4533,291.5617,2282.0
2018-10-08 14:40:00,349.44,349.96,349.42,349.9,5144.0,291.5617,291.9956,291.5451,291.9456,5144.0
2018-10-08 14:45:00,349.84,349.99,349.75,349.82,2289.0,291.8955,292.0206,291.8204,291.8788,2289.0
2018-10-08 14:50:00,349.82,350.0,349.69,349.69,4849.0,291.8788,292.029,291.7703,291.7703,4849.0
2018-10-08 14:55:00,349.74,349.8,349.35,349.35,10380.0,291.8121,291.8621,291.4866,291.4866,10380.0
2018-10-08 15:00:00,349.2,349.44,348.85,349.44,18634.0,291.3615,291.5617,291.0695,291.5617,18634.0
2018-10-08 15:05:00,349.45,349.6,349.3,349.45,2701.0,291.5701,291.6952,291.4449,291.5701,2701.0
2018-10-08 15:10:00,349.65,349.86,349.55,349.55,4065.0,291.737,291.9122,291.6535,291.6535,4065.0
2018-10-08 15:15:00,349.55,349.71,349.37,349.4,3322.0,291.6535,291.787,291.5033,291.5284,3322.0
2018-10-08 15:20:00,349.52,349.52,349.19,349.19,2005.0,291.6285,291.6285,291.3531,291.3531,2005.0
2018-10-08 15:25:00,349.22,349.49,349.22,349.36,4424.0,291.3782,291.6035,291.3782,291.495,4424.0
2018-10-08 15:30:00,349.4,349.58,349.35,349.47,5253.0,291.5284,291.6786,291.4866,291.5868,5253.0
2018-10-08 15:35:00,349.45,349.78,349.36,349.67,6649.0,291.5701,291.8454,291.495,291.7536,6649.0
2018-10-08 15:40:00,349.71,349.91,349.66,349.9,6788.0,291.787,291.9539,291.7453,291.9456,6788.0
2018-10-08 15:45:00,350.0,350.49,349.89,350.49,18038.0,292.029,292.4378,291.9372,292.4378,18038.0
2018-10-08 15:50:00,350.3,350.41,350.06,350.23,12429.0,292.2793,292.3711,292.0791,292.2209,12429.0
2018-10-08 15:55:00,350.26,350.35,349.89,350.16,27823.0,292.2459,292.321,291.9372,292.1625,27823.0
2018-10-09 09:30:00,348.62,349.17,346.5,349.16,25731.0,290.8776,291.3365,289.1087,291.3281,25731.0
2018-10-09 09:35:00,348.55,348.8,347.71,347.71,6311.0,290.8192,291.0277,290.1183,290.1183,6311.0
2018-10-09 09:40:00,347.61,348.33,347.05,347.31,5110.0,290.0348,290.6356,289.5676,289.7845,5110.0
2018-10-09 09:45:00,347.61,347.61,347.09,347.23,5382.0,290.0348,290.0348,289.601,289.7178,5382.0
2018-10-09 09:50:00,347.15,347.84,347.0,347.84,14842.0,289.651,290.2268,289.5259,290.2268,14842.0
2018-10-09 09:55:00,347.74,348.57,347.59,348.57,4200.0,290.1433,290.8358,290.0182,290.8358,4200.0
2018-10-09 10:00:00,348.33,348.88,348.17,348.82,14889.0,290.6356,291.0945,290.5021,291.0444,14889.0
2018-10-09 10:05:00,348.69,348.81,348.24,348.75,18359.0,290.936,291.0361,290.5605,290.986,18359.0
2018-10-09 10:10:00,348.77,349.24,348.62,349.07,6546.0,291.0027,291.3949,290.8776,291.253,6546.0
2018-10-09 10:15:00,348.96,349.23,348.42,348.71,5830.0,291.1612,291.3865,290.7107,290.9527,5830.0
2018-10-09 10:20:00,348.7,348.99,348.45,348.96,5075.0,290.9443,291.1863,290.7357,291.1612,5075.0
2018-10-09 10:25:00,348.96,348.96,348.38,348.63,4319.0,291.1612,291.1612,290.6773,290.8859,4319.0
2018-10-09 10:30:00,348.69,348.88,348.64,348.76,1509.0,290.936,291.0945,290.8942,290.9944,1509.0
2018-10-09 10:35:00,348.71,349.08,348.67,348.88,4636.0,290.9527,291.2614,290.9193,291.0945,4636.0
2018-10-09 10:40:00,348.91,349.13,348.85,349.07,3755.0,291.1195,291.3031,291.0695,291.253,3755.0
2018-10-09 10:45:00,349.08,349.09,348.57,348.58,3697.0,291.2614,291.2697,290.8358,290.8442,3697.0
2018-10-09 10:50:00,348.8,348.85,348.4,348.42,15212.0,291.0277,291.0695,290.694,290.7107,15212.0
2018-10-09 10:55:00,348.39,348.51,347.98,348.07,8149.0,290.6857,290.7858,290.3436,290.4187,8149.0
2018-10-09 11:00:00,348.04,348.14,347.64,347.82,5859.0,290.3936,290.4771,290.0599,290.2101,5859.0
2018-10-09 11:05:00,347.83,347.87,347.13,347.19,4211.0,290.2184,290.2518,289.6344,289.6844,4211.0
2018-10-09 11:10:00,347.29,347.75,347.24,347.58,3771.0,289.7678,290.1517,289.7261,290.0098,3771.0
2018-10-09 11:15:00,347.73,348.03,347.58,347.73,3937.0,290.135,290.3853,290.0098,290.135,3937.0
2018-10-09 11:20:00,347.88,348.4,347.88,348.21,6541.0,290.2601,290.694,290.2601,290.5355,6541.0
2018-10-09 11:25:00,348.29,348.46,348.16,348.46,2216.0,290.6022,290.7441,290.4938,290.7441,2216.0
2018-10-09 11:30:00,348.54,348.62,347.92,347.93,5817.0,290.8108,290.8776,290.2935,290.3018,5817.0
2018-10-09 11:35:00,348.04,348.35,347.94,348.12,3692.0,290.3936,290.6523,290.3102,290.4604,3692.0
2018-10-09 11:40:00,348.04,348.39,348.0,348.14,4349.0,290.3936,290.6857,290.3603,290.4771,4349.0
2018-10-09 11:45:00,348.21,348.57,348.2,348.56,4014.0,290.5355,290.8358,290.5271,290.8275,4014.0
2018-10-09 11:50:00,348.5,349.0,348.5,348.81,4905.0,290.7774,291.1946,290.7774,291.0361,4905.0
2018-10-09 11:55:00,348.88,349.21,348.88,349.06,4603.0,291.0945,291.3698,291.0945,291.2447,4603.0
2018-10-09 12:00:00,348.95,349.46,348.86,349.03,10395.0,291.1529,291.5784,291.0778,291.2197,10395.0
2018-10-09 12:05:00,348.92,349.33,348.92,349.23,4643.0,291.1279,291.47,291.1279,291.3865,4643.0
2018-10-09 12:10:00,349.13,349.37,349.0,349.18,9423.0,291.3031,291.5033,291.1946,291.3448,9423.0
2018-10-09 12:15:00,349.18,349.26,348.96,349.07,7716.0,291.3448,291.4116,291.1612,291.253,7716.0
2018-10-09 12:20:00,349.08,349.16,348.42,348.42,12319.0,291.2614,291.3281,290.7107,290.7107,12319.0
2018-10-09 12:25:00,348.39,348.39,348.25,348.32,1307.0,290.6857,290.6857,290.5688,290.6272,1307.0
2018-10-09 12:30:00,348.43,348.51,348.24,348.39,2900.0,290.719,290.7858,290.5605,290.6857,2900.0
2018-10-09 12:35:00,348.41,348.73,348.36,348.41,10413.0,290.7023,290.9693,290.6606,290.7023,10413.0
2018-10-09 12:40:00,348.39,348.39,347.72,347.73,1681.0,290.6857,290.6857,290.1266,290.135,1681.0
2018-10-09 12:45:00,347.64,347.9,347.39,347.53,3011.0,290.0599,290.2768,289.8513,289.9681,3011.0
2018-10-09 12:50:00,347.48,347.56,347.13,347.13,4553.0,289.9264,289.9931,289.6344,289.6344,4553.0
2018-10-09 12:55:00,347.17,347.35,347.07,347.07,4300.0,289.6677,289.8179,289.5843,289.5843,4300.0
2018-10-09 13:00:00,347.1,347.12,346.45,346.5,6754.0,289.6093,289.626,289.067,289.1087,6754.0
2018-10-09 13:05:00,346.36,346.75,346.16,346.75,3913.0,288.9919,289.3173,288.825,289.3173,3913.0
2018-10-09 13:10:00,346.71,347.17,346.68,347.17,4676.0,289.2839,289.6677,289.2589,289.6677,4676.0
2018-10-09 13:15:00,347.1,347.24,347.1,347.13,1637.0,289.6093,289.7261,289.6093,289.6344,1637.0
2018-10-09 13:20:00,347.07,347.86,347.07,347.74,4761.0,289.5843,290.2434,289.5843,290.1433,4761.0
2018-10-09 13:25:00,347.7,347.78,347.44,347.69,2200.0,290.1099,290.1767,289.893,290.1016,2200.0
2018-10-09 13:30:00,347.69,347.92,347.69,347.7,2252.0,290.1016,290.2935,290.1016,290.1099,2252.0
2018-10-09 13:35:00,347.62,347.62,347.13,347.27,2000.0,290.0432,290.0432,289.6344,289.7512,2000.0
2018-10-09 13:40:00,347.32,347.36,347.06,347.31,2140.0,289.7929,289.8263,289.5759,289.7845,2140.0
2018-10-09 13:45:00,347.3,347.38,347.07,347.07,7277.0,289.7762,289.8429,289.5843,289.5843,7277.0
2018-10-09 13:50:00,347.09,347.16,346.78,346.97,3464.0,289.601,289.6594,289.3423,289.5009,3464.0
2018-10-09 13:55:00,347.22,347.56,347.22,347.55,4169.0,289.7094,289.9931,289.7094,289.9848,4169.0
2018-10-09 14:00:00,347.51,347.88,347.4,347.87,3050.0,289.9514,290.2601,289.8596,290.2518,3050.0
2018-10-09 14:05:00,347.82,347.82,347.23,347.23,13283.0,290.2101,290.2101,289.7178,289.7178,13283.0
2018-10-09 14:10:00,347.27,347.66,347.27,347.66,6591.0,289.7512,290.0766,289.7512,290.0766,6591.0
2018-10-09 14:15:00,347.71,348.0,347.71,348.0,2562.0,290.1183,290.3603,290.1183,290.3603,2562.0
2018-10-09 14:20:00,347.7,348.33,347.7,347.93,12900.0,290.1099,290.6356,290.1099,290.3018,12900.0
2018-10-09 14:25:00,347.91,348.02,347.85,347.92,3456.0,290.2852,290.3769,290.2351,290.2935,3456.0
2018-10-09 14:30:00,347.99,348.22,347.77,347.83,12530.0,290.3519,290.5438,290.1683,290.2184,12530.0
2018-10-09 14:35:00,347.91,348.11,347.87,347.95,7527.0,290.2852,290.452,290.2518,290.3185,7527.0
2018-10-09 14:40:00,347.95,348.08,347.74,347.74,6055.0,290.3185,290.427,290.1433,290.1433,6055.0
2018-10-09 14:45:00,347.7,347.89,347.57,347.89,7125.0,290.1099,290.2685,290.0015,290.2685,7125.0
2018-10-09 14:50:00,347.88,348.6,347.88,348.6,2837.0,290.2601,290.8609,290.2601,290.8609,2837.0
2018-10-09 14:55:00,348.45,348.87,348.45,348.56,4800.0,290.7357,291.0862,290.7357,290.8275,4800.0
2018-10-09 15:00:00,348.6,348.75,348.4,348.4,8881.0,290.8609,290.986,290.694,290.694,8881.0
2018-10-09 15:05:00,348.36,348.56,348.19,348.46,10108.0,290.6606,290.8275,290.5188,290.7441,10108.0
2018-10-09 15:10:00,348.44,348.52,348.2,348.23,6125.0,290.7274,290.7941,290.5271,290.5522,6125.0
2018-10-09 15:15:00,348.27,348.27,347.94,348.1,16796.0,290.5855,290.5855,290.3102,290.4437,16796.0
2018-10-09 15:20:00,348.14,348.29,347.69,347.69,10457.0,290.4771,290.6022,290.1016,290.1016,10457.0
2018-10-09 15:25:00,347.63,347.96,347.63,347.86,8234.0,290.0515,290.3269,290.0515,290.2434,8234.0
2018-10-09 15:30:00,347.89,347.93,347.55,347.71,9166.0,290.2685,290.3018,289.9848,290.1183,9166.0
2018-10-09 15:35:00,347.62,347.9,347.62,347.66,8704.0,290.0432,290.2768,290.0432,290.0766,8704.0
2018-10-09 15:40:00,347.57,347.81,347.54,347.72,12155.0,290.0015,290.2017,289.9764,290.1266,12155.0
2018-10-09 15:45:00,347.75,348.31,347.74,347.75,9788.0,290.1517,290.6189,290.1433,290.1517,9788.0
2018-10-09 15:50:00,347.76,347.78,347.29,347.5,12925.0,290.16,290.1767,289.7678,289.9431,12925.0
2018-10-09 15:55:00,347.48,347.48,347.13,347.31,24943.0,289.9264,289.9264,289.6344,289.7845,24943.0
2018-10-10 09:30:00,346.85,346.85,344.52,345.02,20121.0,289.4007,289.4007,287.4566,287.8738,20121.0
2018-10-10 09:35:00,345.22,347.25,345.12,345.12,19543.0,288.0407,289.7345,287.9573,287.9573,19543.0
2018-10-10 09:40:00,345.13,345.64,344.15,344.15,8159.0,287.9656,288.3911,287.1479,287.1479,8159.0
2018-10-10 09:45:00,344.19,344.98,343.62,344.05,5922.0,287.1813,287.8405,286.7057,287.0645,5922.0
2018-10-10 09:50:00,343.88,343.94,342.63,343.16,16265.0,286.9227,286.9727,285.8797,286.3219,16265.0
2018-10-10 09:55:00,342.92,342.92,340.55,340.78,19680.0,286.1217,286.1217,284.1442,284.3361,19680.0
2018-10-10 10:00:00,340.59,341.04,338.82,338.86,38764.0,284.1776,284.553,282.7007,282.7341,38764.0
2018-10-10 10:05:00,338.91,340.12,338.33,340.12,14869.0,282.7758,283.7854,282.2919,283.7854,14869.0
2018-10-10 10:10:00,340.15,340.91,340.0,340.39,11992.0,283.8105,284.4446,283.6853,284.0107,11992.0
2018-10-10 10:15:00,340.25,340.37,339.67,340.27,12180.0,283.8939,283.994,283.41,283.9106,12180.0
2018-10-10 10:20:00,340.48,341.64,339.95,340.43,20436.0,284.0858,285.0537,283.6436,284.0441,20436.0
2018-10-10 10:25:00,340.45,340.61,339.67,339.67,18530.0,284.0608,284.1943,283.41,283.41,18530.0
2018-10-10 10:30:00,339.81,339.92,338.93,339.0,14678.0,283.5268,283.6186,282.7925,282.8509,14678.0
2018-10-10 10:35:00,338.93,339.4,338.85,339.35,17447.0,282.7925,283.1847,282.7258,283.143,17447.0
2018-10-10 10:40:00,339.23,339.86,339.08,339.64,23529.0,283.0428,283.5685,282.9177,283.3849,23529.0
2018-10-10 10:45:00,339.6,339.81,338.96,339.1,26494.0,283.3516,283.5268,282.8176,282.9344,26494.0
2018-10-10 10:50:00,339.16,339.79,339.12,339.37,14218.0,282.9844,283.5101,282.9511,283.1597,14218.0
2018-10-10 10:55:00,339.36,339.8,338.96,339.35,12826.0,283.1513,283.5184,282.8176,283.143,12826.0
2018-10-10 11:00:00,339.31,339.48,338.79,338.79,9835.0,283.1096,283.2514,282.6757,282.6757,9835.0
2018-10-10 11:05:00,338.52,338.6,337.88,337.92,15041.0,282.4504,282.5172,281.9164,281.9498,15041.0
2018-10-10 11:10:00,337.64,338.14,337.37,338.03,14004.0,281.7162,282.1334,281.4909,282.0416,14004.0
2018-10-10 11:15:00,338.04,338.04,336.82,337.04,11714.0,282.0499,282.0499,281.032,281.2156,11714.0
2018-10-10 11:20:00,337.04,337.52,336.88,337.3,25266.0,281.2156,281.6161,281.0821,281.4325,25266.0
2018-10-10 11:25:00,337.14,338.63,337.14,338.39,18219.0,281.299,282.5422,281.299,282.342,18219.0
2018-10-10 11:30:00,338.39,338.59,338.22,338.58,13382.0,282.342,282.5088,282.2001,282.5005,13382.0
2018-10-10 11:35:00,338.55,339.02,337.96,338.11,7255.0,282.4755,282.8676,281.9832,282.1083,7255.0
2018-10-10 11:40:00,338.05,340.04,338.05,339.72,43837.0,282.0583,283.7187,282.0583,283.4517,43837.0
2018-10-10 11:45:00,339.81,340.52,339.63,340.41,23490.0,283.5268,284.1192,283.3766,284.0274,23490.0
2018-10-10 11:50:00,340.51,340.68,339.84,340.06,26783.0,284.1108,284.2527,283.5518,283.7354,26783.0
2018-10-10 11:55:00,339.93,340.0,339.36,339.37,7096.0,283.6269,283.6853,283.1513,283.1597,7096.0
2018-10-10 12:00:00,339.42,340.13,339.17,340.05,8198.0,283.2014,283.7938,282.9928,283.727,8198.0
2018-10-10 12:05:00,340.05,340.05,339.08,339.19,18513.0,283.727,283.727,282.9177,283.0095,18513.0
2018-10-10 12:10:00,339.22,339.39,338.71,339.12,28415.0,283.0345,283.1763,282.609,282.9511,28415.0
2018-10-10 12:15:00,339.04,340.15,339.04,340.14,13569.0,282.8843,283.8105,282.8843,283.8021,13569.0
2018-10-10 12:20:00,340.14,340.24,339.44,339.62,10979.0,283.8021,283.8856,283.2181,283.3682,10979.0
2018-10-10 12:25:00,339.73,339.82,339.42,339.42,8362.0,283.46,283.5351,283.2014,283.2014,8362.0
2018-10-10 12:30:00,339.43,339.57,339.29,339.56,3892.0,283.2097,283.3265,283.0929,283.3182,3892.0
2018-10-10 12:35:00,339.67,340.14,339.62,340.14,5470.0,283.41,283.8021,283.3682,283.8021,5470.0
2018-10-10 12:40:00,340.04,340.17,339.76,340.11,4539.0,283.7187,283.8271,283.4851,283.7771,4539.0
2018-10-10 12:45:00,339.96,341.59,339.95,341.57,6617.0,283.6519,285.0119,283.6436,284.9953,6617.0
2018-10-10 12:50:00,341.59,341.6,340.86,340.86,4609.0,285.0119,285.0203,284.4029,284.4029,4609.0
2018-10-10 12:55:00,340.82,341.2,340.04,340.04,5803.0,284.3695,284.6865,283.7187,283.7187,5803.0
2018-10-10 13:00:00,340.19,340.23,339.4,339.41,6400.0,283.8438,283.8772,283.1847,283.193,6400.0
2018-10-10 13:05:00,339.55,339.98,339.38,339.98,14893.0,283.3098,283.6686,283.168,283.6686,14893.0
2018-10-10 13:10:00,339.81,340.85,339.81,340.53,4100.0,283.5268,284.3945,283.5268,284.1275,4100.0
2018-10-10 13:15:00,340.46,340.89,340.01,340.71,6015.0,284.0691,284.4279,283.6936,284.2777,6015.0
2018-10-10 13:20:00,340.93,341.16,340.56,341.1,3650.0,284.4613,284.6532,284.1525,284.6031,3650.0
2018-10-10 13:25:00,341.0,341.03,340.37,340.5,4135.0,284.5197,284.5447,283.994,284.1025,4135.0
2018-10-10 13:30:00,340.39,340.45,339.99,340.08,8410.0,284.0107,284.0608,283.677,283.7521,8410.0
2018-10-10 13:35:00,340.06,340.12,339.66,339.99,3630.0,283.7354,283.7854,283.4016,283.677,3630.0
2018-10-10 13:40:00,339.99,340.02,339.35,339.68,4008.0,283.677,283.702,283.143,283.4183,4008.0
2018-10-10 13:45:00,339.7,340.31,339.7,340.13,6435.0,283.435,283.944,283.435,283.7938,6435.0
2018-10-10 13:50:00,340.01,340.1,339.92,340.0,2250.0,283.6936,283.7687,283.6186,283.6853,2250.0
2018-10-10 13:55:00,340.0,340.46,339.84,340.46,3000.0,283.6853,284.0691,283.5518,284.0691,3000.0
2018-10-10 14:00:00,340.57,340.64,339.81,339.87,7515.0,284.1609,284.2193,283.5268,283.5768,7515.0
2018-10-10 14:05:00,339.89,340.12,339.48,339.7,16853.0,283.5935,283.7854,283.2514,283.435,16853.0
2018-10-10 14:10:00,339.56,339.6,338.92,339.07,15047.0,283.3182,283.3516,282.7842,282.9093,15047.0
2018-10-10 14:15:00,339.15,340.25,339.07,340.25,11970.0,282.9761,283.8939,282.9093,283.8939,11970.0
2018-10-10 14:20:00,340.28,340.28,339.61,339.97,10826.0,283.9189,283.9189,283.3599,283.6603,10826.0
2018-10-10 14:25:00,340.09,340.09,339.46,340.0,10344.0,283.7604,283.7604,283.2347,283.6853,10344.0
2018-10-10 14:30:00,339.9,340.36,339.43,339.63,10420.0,283.6019,283.9857,283.2097,283.3766,10420.0
2018-10-10 14:35:00,339.52,339.78,339.28,339.45,7451.0,283.2848,283.5017,283.0846,283.2264,7451.0
2018-10-10 14:40:00,339.3,339.43,339.1,339.16,8012.0,283.1012,283.2097,282.9344,282.9844,8012.0
2018-10-10 14:45:00,339.02,339.93,339.02,339.93,10166.0,282.8676,283.6269,282.8676,283.6269,10166.0
2018-10-10 14:50:00,339.8,340.56,339.65,340.32,5719.0,283.5184,284.1525,283.3933,283.9523,5719.0
2018-10-10 14:55:00,340.24,340.48,339.9,340.26,5112.0,283.8856,284.0858,283.6019,283.9022,5112.0
2018-10-10 15:00:00,340.08,340.08,339.64,339.88,6590.0,283.7521,283.7521,283.3849,283.5852,6590.0
2018-10-10 15:05:00,339.87,340.02,338.46,338.62,19557.0,283.5768,283.702,282.4004,282.5339,19557.0
2018-10-10 15:10:00,338.53,338.7,337.76,338.1,11598.0,282.4588,282.6006,281.8163,282.1,11598.0
2018-10-10 15:15:00,338.03,338.96,337.98,338.61,11944.0,282.0416,282.8176,281.9999,282.5255,11944.0
2018-10-10 15:20:00,338.49,339.1,338.49,339.02,14867.0,282.4254,282.9344,282.4254,282.8676,14867.0
2018-10-10 15:25:00,338.96,339.36,338.6,339.36,17058.0,282.8176,283.1513,282.5172,283.1513,17058.0
2018-10-10 15:30:00,339.48,339.48,338.89,338.93,10707.0,283.2514,283.2514,282.7592,282.7925,10707.0
2018-10-10 15:35:00,338.82,338.95,338.19,338.29,13769.0,282.7007,282.8092,282.1751,282.2585,13769.0
2018-10-10 15:40:00,338.23,338.23,337.28,337.66,24673.0,282.2085,282.2085,281.4158,281.7329,24673.0
2018-10-10 15:45:00,337.68,338.9,337.3,338.9,24273.0,281.7496,282.7675,281.4325,282.7675,24273.0
2018-10-10 15:50:00,338.85,338.9,337.94,338.1,28522.0,282.7258,282.7675,281.9665,282.1,28522.0
2018-10-10 15:55:00,337.94,338.02,336.92,337.47,83216.0,281.9665,282.0333,281.1154,281.5744,83216.0
2018-10-11 09:30:00,334.73,336.25,334.56,336.11,42715.0,279.2882,280.5564,279.1463,280.4396,42715.0
2018-10-11 09:35:00,336.24,338.0,336.11,336.39,20577.0,280.5481,282.0166,280.4396,280.6732,20577.0
2018-10-11 09:40:00,336.81,337.66,335.19,336.33,30842.0,281.0237,281.7329,279.672,280.6232,30842.0
2018-10-11 09:45:00,336.13,336.56,333.54,335.0,88987.0,280.4563,280.8151,278.2953,279.5135,88987.0
2018-10-11 09:50:00,334.55,335.77,334.31,335.12,24205.0,279.138,280.1559,278.9377,279.6136,24205.0
2018-10-11 09:55:00,335.12,335.61,333.78,335.3,21992.0,279.6136,280.0224,278.4955,279.7638,21992.0
2018-10-11 10:00:00,335.16,335.57,334.7,334.9,16719.0,279.647,279.9891,279.2631,279.43,16719.0
2018-10-11 10:05:00,335.0,335.5,334.53,335.39,11309.0,279.5135,279.9306,279.1213,279.8389,11309.0
2018-10-11 10:10:00,335.44,335.55,334.67,335.39,8844.0,279.8806,279.9724,279.2381,279.8389,8844.0
2018-10-11 10:15:00,335.36,335.49,334.26,334.52,8506.0,279.8138,279.9223,278.896,279.113,8506.0
2018-10-11 10:20:00,334.43,334.95,333.61,333.7,9826.0,279.0379,279.4717,278.3537,278.4288,9826.0
2018-10-11 10:25:00,333.6,334.77,333.04,334.77,16944.0,278.3453,279.3216,277.8781,279.3216,16944.0
2018-10-11 10:30:00,334.52,335.05,334.3,334.66,7725.0,279.113,279.5552,278.9294,279.2298,7725.0
2018-10-11 10:35:00,334.97,334.97,333.74,334.02,13608.0,279.4884,279.4884,278.4622,278.6958,13608.0
2018-10-11 10:40:00,333.99,334.33,333.82,333.85,9088.0,278.6707,278.9544,278.5289,278.5539,9088.0
2018-10-11 10:45:00,333.94,334.05,332.28,332.28,10344.0,278.629,278.7208,277.244,277.244,10344.0
2018-10-11 10:50:00,332.51,332.78,331.74,332.04,11597.0,277.4359,277.6612,276.7934,277.0437,11597.0
2018-10-11 10:55:00,331.92,332.22,331.48,331.77,15851.0,276.9436,277.1939,276.5765,276.8184,15851.0
2018-10-11 11:00:00,331.92,331.92,329.48,329.79,28170.0,276.9436,276.9436,274.9077,275.1664,28170.0
2018-10-11 11:05:00,329.98,330.36,329.33,330.11,21565.0,275.3249,275.642,274.7826,275.4334,21565.0
2018-10-11 11:10:00,329.85,329.98,329.19,329.5,11628.0,275.2165,275.3249,274.6658,274.9244,11628.0
2018-10-11 11:15:00,329.56,330.4,329.26,329.93,11508.0,274.9745,275.6754,274.7242,275.2832,11508.0
2018-10-11 11:20:00,330.26,331.25,330.16,331.13,27716.0,275.5586,276.3846,275.4751,276.2845,27716.0
2018-10-11 11:25:00,331.14,331.69,330.86,331.36,16732.0,276.2928,276.7517,276.0592,276.4764,16732.0
2018-10-11 11:30:00,331.13,331.64,330.33,331.56,6793.0,276.2845,276.71,275.617,276.6432,6793.0
2018-10-11 11:35:00,331.38,331.39,330.17,330.38,8411.0,276.493,276.5014,275.4835,275.6587,8411.0
2018-10-11 11:40:00,330.59,331.3,330.52,330.86,6916.0,275.8339,276.4263,275.7755,276.0592,6916.0
2018-10-11 11:45:00,330.84,332.07,330.54,332.07,7360.0,276.0425,277.0688,275.7922,277.0688,7360.0
2018-10-11 11:50:00,332.08,332.45,331.59,332.08,6544.0,277.0771,277.3858,276.6683,277.0771,6544.0
2018-10-11 11:55:00,331.95,332.49,331.74,332.1,4921.0,276.9686,277.4192,276.7934,277.0938,4921.0
2018-10-11 12:00:00,331.96,332.24,331.5,331.56,7852.0,276.977,277.2106,276.5932,276.6432,7852.0
2018-10-11 12:05:00,331.33,332.18,331.28,331.59,4312.0,276.4513,277.1605,276.4096,276.6683,4312.0
2018-10-11 12:10:00,331.77,331.93,331.55,331.85,2796.0,276.8184,276.9519,276.6349,276.8852,2796.0
2018-10-11 12:15:00,332.01,332.09,331.59,331.91,6656.0,277.0187,277.0854,276.6683,276.9353,6656.0
2018-10-11 12:20:00,332.07,333.6,332.04,333.6,10020.0,277.0688,278.3453,277.0437,278.3453,10020.0
2018-10-11 12:25:00,333.4,333.47,333.07,333.07,5953.0,278.1785,278.2369,277.9031,277.9031,5953.0
2018-10-11 12:30:00,332.94,332.94,332.44,332.78,7465.0,277.7947,277.7947,277.3775,277.6612,7465.0
2018-10-11 12:35:00,332.8,332.93,332.13,332.13,8875.0,277.6778,277.7863,277.1188,277.1188,8875.0
2018-10-11 12:40:00,332.22,332.54,331.89,332.54,6157.0,277.1939,277.4609,276.9186,277.4609,6157.0
2018-10-11 12:45:00,332.79,332.91,332.02,332.23,9720.0,277.6695,277.7696,277.027,277.2023,9720.0
2018-10-11 12:50:00,332.42,332.42,331.8,332.08,8048.0,277.3608,277.3608,276.8435,277.0771,8048.0
2018-10-11 12:55:00,332.25,332.41,331.89,332.25,7660.0,277.2189,277.3524,276.9186,277.2189,7660.0
2018-10-11 13:00:00,332.12,332.12,331.01,331.24,8477.0,277.1105,277.1105,276.1843,276.3762,8477.0
2018-10-11 13:05:00,331.25,331.39,330.85,331.08,10952.0,276.3846,276.5014,276.0508,276.2427,10952.0
2018-10-11 13:10:00,331.26,332.43,330.98,332.41,10098.0,276.3929,277.3691,276.1593,277.3524,10098.0
2018-10-11 13:15:00,332.49,332.76,332.33,332.5,5461.0,277.4192,277.6445,277.2857,277.4275,5461.0
2018-10-11 13:20:00,332.38,332.57,331.99,332.04,7045.0,277.3274,277.4859,277.002,277.0437,7045.0
2018-10-11 13:25:00,332.06,332.32,331.69,332.02,13153.0,277.0604,277.2774,276.7517,277.027,13153.0
2018-10-11 13:30:00,332.11,332.8,331.66,331.85,18297.0,277.1021,277.6778,276.7267,276.8852,18297.0
2018-10-11 13:35:00,331.89,332.02,331.51,331.77,4420.0,276.9186,277.027,276.6015,276.8184,4420.0
2018-10-11 13:40:00,332.07,332.14,331.51,331.55,3500.0,277.0688,277.1272,276.6015,276.6349,3500.0
2018-10-11 13:45:00,331.31,331.64,330.87,330.88,9124.0,276.4346,276.71,276.0675,276.0759,9124.0
2018-10-11 13:50:00,330.78,331.21,330.27,330.99,21154.0,275.9924,276.3512,275.5669,276.1676,21154.0
2018-10-11 13:55:00,330.97,331.35,330.47,331.24,9704.0,276.151,276.468,275.7338,276.3762,9704.0
2018-10-11 14:00:00,331.08,331.42,330.64,331.39,11842.0,276.2427,276.5264,275.8756,276.5014,11842.0
2018-10-11 14:05:00,331.35,331.87,330.6,330.77,10015.0,276.468,276.9019,275.8422,275.9841,10015.0
2018-10-11 14:10:00,330.78,331.28,330.29,331.17,18678.0,275.9924,276.4096,275.5836,276.3178,18678.0
2018-10-11 14:15:00,331.29,331.44,330.61,331.15,8468.0,276.418,276.5431,275.8506,276.3011,8468.0
2018-10-11 14:20:00,330.89,332.84,330.75,331.55,16404.0,276.0842,277.7112,275.9674,276.6349,16404.0
2018-10-11 14:25:00,331.5,331.76,330.99,331.22,7601.0,276.5932,276.8101,276.1676,276.3595,7601.0
2018-10-11 14:30:00,330.95,331.15,330.31,330.31,6402.0,276.1343,276.3011,275.6003,275.6003,6402.0
2018-10-11 14:35:00,330.31,330.34,329.39,329.54,11576.0,275.6003,275.6253,274.8327,274.9578,11576.0
2018-10-11 14:40:00,329.28,329.28,327.07,327.2,23519.0,274.7409,274.7409,272.8969,273.0054,23519.0
2018-10-11 14:45:00,327.0,328.15,325.01,327.53,22983.0,272.8385,273.798,271.1781,273.2807,22983.0
2018-10-11 14:50:00,327.47,329.31,327.07,328.6,19521.0,273.2307,274.7659,272.8969,274.1735,19521.0
2018-10-11 14:55:00,328.64,329.06,327.41,328.78,19188.0,274.2069,274.5573,273.1806,274.3237,19188.0
2018-10-11 15:00:00,328.69,329.66,328.05,329.66,14357.0,274.2486,275.0579,273.7146,275.0579,14357.0
2018-10-11 15:05:00,329.33,329.91,327.77,328.04,15738.0,274.7826,275.2665,273.481,273.7063,15738.0
2018-10-11 15:10:00,327.91,329.09,326.91,329.07,17691.0,273.5978,274.5823,272.7634,274.5657,17691.0
2018-10-11 15:15:00,328.96,330.88,328.93,330.88,15120.0,274.4739,276.0759,274.4488,276.0759,15120.0
2018-10-11 15:20:00,330.63,331.02,329.99,330.72,14728.0,275.8673,276.1927,275.3333,275.9424,14728.0
2018-10-11 15:25:00,330.56,330.96,329.79,330.3,11155.0,275.8089,276.1426,275.1664,275.5919,11155.0
2018-10-11 15:30:00,330.12,330.68,329.76,330.25,18879.0,275.4417,275.909,275.1414,275.5502,18879.0
2018-10-11 15:35:00,329.89,330.44,328.59,329.85,26449.0,275.2498,275.7087,274.1652,275.2165,26449.0
2018-10-11 15:40:00,329.54,329.54,328.44,328.44,25163.0,274.9578,274.9578,274.04,274.04,25163.0
2018-10-11 15:45:00,328.27,328.82,327.2,327.27,40769.0,273.8982,274.3571,273.0054,273.0638,40769.0
2018-10-11 15:50:00,327.25,328.36,327.15,327.21,38346.0,273.0471,273.9733,272.9637,273.0137,38346.0
2018-10-11 15:55:00,327.22,327.57,326.0,326.28,82511.0,273.0221,273.3141,272.0041,272.2378,82511.0
2018-10-12 09:30:00,330.59,330.68,329.0,329.08,33673.0,275.8339,275.909,274.5072,274.574,33673.0
2018-10-12 09:35:00,329.35,331.47,329.01,331.03,10581.0,274.7993,276.5681,274.5156,276.201,10581.0
2018-10-12 09:40:00,331.07,331.4,329.96,330.03,20066.0,276.2344,276.5097,275.3082,275.3666,20066.0
2018-10-12 09:45:00,330.14,331.08,329.65,330.27,10329.0,275.4584,276.2427,275.0496,275.5669,10329.0
2018-10-12 09:50:00,330.17,330.33,329.03,329.81,13834.0,275.4835,275.617,274.5323,275.1831,13834.0
2018-10-12 09:55:00,329.62,330.13,329.48,330.02,10162.0,275.0246,275.4501,274.9077,275.3583,10162.0
2018-10-12 10:00:00,330.01,330.22,329.61,330.04,12461.0,275.35,275.5252,275.0162,275.375,12461.0
2018-10-12 10:05:00,329.97,330.62,329.84,330.48,8094.0,275.3166,275.8589,275.2081,275.7421,8094.0
2018-10-12 10:10:00,330.66,330.67,330.01,330.02,9173.0,275.8923,275.9006,275.35,275.3583,9173.0
2018-10-12 10:15:00,329.88,329.89,328.87,329.09,9885.0,275.2415,275.2498,274.3988,274.5823,9885.0
2018-10-12 10:20:00,329.12,329.35,328.65,328.65,12844.0,274.6074,274.7993,274.2152,274.2152,12844.0
2018-10-12 10:25:00,328.56,329.06,328.19,328.34,10296.0,274.1401,274.5573,273.8314,273.9566,10296.0
2018-10-12 10:30:00,328.41,329.03,327.84,329.03,6968.0,274.015,274.5323,273.5394,274.5323,6968.0
2018-10-12 10:35:00,329.03,329.59,328.61,328.69,9127.0,274.5323,274.9995,274.1818,274.2486,9127.0
2018-10-12 10:40:00,328.68,329.14,328.53,328.7,5190.0,274.2403,274.6241,274.1151,274.2569,5190.0
2018-10-12 10:45:00,328.67,328.99,328.5,328.69,9772.0,274.2319,274.4989,274.0901,274.2486,9772.0
2018-10-12 10:50:00,328.68,329.3,328.51,329.1,5404.0,274.2403,274.7576,274.0984,274.5907,5404.0
2018-10-12 10:55:00,328.98,328.98,328.2,328.44,10301.0,274.4906,274.4906,273.8398,274.04,10301.0
2018-10-12 11:00:00,328.16,328.54,327.96,328.13,8381.0,273.8064,274.1234,273.6395,273.7813,8381.0
2018-10-12 11:05:00,327.79,328.06,327.68,327.92,6406.0,273.4977,273.7229,273.4059,273.6061,6406.0
2018-10-12 11:10:00,328.0,328.62,327.89,328.2,6077.0,273.6729,274.1902,273.5811,273.8398,6077.0
2018-10-12 11:15:00,328.17,328.17,327.49,327.7,6954.0,273.8147,273.8147,273.2474,273.4226,6954.0
2018-10-12 11:20:00,327.6,327.9,327.26,327.67,7316.0,273.3391,273.5894,273.0554,273.3975,7316.0
2018-10-12 11:25:00,327.64,327.69,326.85,327.19,6029.0,273.3725,273.4142,272.7134,272.997,6029.0
2018-10-12 11:30:00,327.14,327.26,326.97,327.05,5123.0,272.9553,273.0554,272.8135,272.8802,5123.0
2018-10-12 11:35:00,327.05,327.05,326.17,326.56,5900.0,272.8802,272.8802,272.146,272.4714,5900.0
2018-10-12 11:40:00,326.44,326.6,325.23,326.17,14478.0,272.3713,272.5048,271.3617,272.146,14478.0
2018-10-12 11:45:00,326.06,326.06,325.31,325.93,6434.0,272.0542,272.0542,271.4284,271.9457,6434.0
2018-10-12 11:50:00,325.87,325.87,325.21,325.21,6323.0,271.8957,271.8957,271.345,271.345,6323.0
2018-10-12 11:55:00,325.19,325.79,325.19,325.21,8331.0,271.3283,271.8289,271.3283,271.345,8331.0
2018-10-12 12:00:00,325.24,325.36,324.66,324.95,10036.0,271.37,271.4701,270.8861,271.1281,10036.0
2018-10-12 12:05:00,324.83,325.11,323.41,324.34,12184.0,271.0279,271.2616,269.8431,270.6191,12184.0
2018-10-12 12:10:00,324.29,324.85,324.18,324.71,6412.0,270.5774,271.0446,270.4856,270.9278,6412.0
2018-10-12 12:15:00,324.72,324.72,323.81,324.21,6400.0,270.9362,270.9362,270.1769,270.5106,6400.0
2018-10-12 12:20:00,324.22,324.24,323.74,323.99,5804.0,270.519,270.5357,270.1185,270.3271,5804.0
2018-10-12 12:25:00,324.05,324.05,322.72,323.61,14449.0,270.3771,270.3771,269.2674,270.01,14449.0
2018-10-12 12:30:00,323.71,324.06,323.37,323.96,4300.0,270.0934,270.3855,269.8098,270.302,4300.0
2018-10-12 12:35:00,323.81,323.92,323.17,323.38,7130.0,270.1769,270.2687,269.6429,269.8181,7130.0
2018-10-12 12:40:00,323.24,323.84,323.14,323.24,7290.0,269.7013,270.2019,269.6178,269.7013,7290.0
2018-10-12 12:45:00,323.24,323.92,323.13,323.22,9465.0,269.7013,270.2687,269.6095,269.6846,9465.0
2018-10-12 12:50:00,323.2,323.68,322.67,323.68,14260.0,269.6679,270.0684,269.2257,270.0684,14260.0
2018-10-12 12:55:00,323.58,324.25,323.54,324.17,27647.0,269.985,270.544,269.9516,270.4772,27647.0
2018-10-12 13:00:00,324.17,324.79,323.82,324.79,22980.0,270.4772,270.9946,270.1852,270.9946,22980.0
2018-10-12 13:05:00,324.85,325.86,324.84,325.61,10070.0,271.0446,271.8873,271.0363,271.6787,10070.0
2018-10-12 13:10:00,325.74,326.16,325.13,325.2,9337.0,271.7872,272.1376,271.2782,271.3366,9337.0
2018-10-12 13:15:00,325.32,325.79,325.02,325.15,7959.0,271.4368,271.8289,271.1865,271.2949,7959.0
2018-10-12 13:20:00,325.28,326.14,325.28,325.89,4160.0,271.4034,272.121,271.4034,271.9124,4160.0
2018-10-12 13:25:00,325.97,326.18,324.75,325.05,9599.0,271.9791,272.1543,270.9612,271.2115,9599.0
2018-10-12 13:30:00,324.67,324.93,324.28,324.52,6619.0,270.8944,271.1114,270.569,270.7693,6619.0
2018-10-12 13:35:00,324.29,324.37,323.05,323.89,11600.0,270.5774,270.6441,269.5428,270.2436,11600.0
2018-10-12 13:40:00,324.16,324.85,323.67,324.85,13844.0,270.4689,271.0446,270.0601,271.0446,13844.0
2018-10-12 13:45:00,325.06,325.6,324.59,325.35,14427.0,271.2198,271.6704,270.8277,271.4618,14427.0
2018-10-12 13:50:00,325.54,325.59,324.44,324.95,15510.0,271.6203,271.6621,270.7025,271.1281,15510.0
2018-10-12 13:55:00,324.75,325.1,324.33,324.36,11579.0,270.9612,271.2532,270.6107,270.6358,11579.0
2018-10-12 14:00:00,324.54,324.54,323.38,323.44,11982.0,270.786,270.786,269.8181,269.8682,11982.0
2018-10-12 14:05:00,323.33,324.19,322.85,323.3,13343.0,269.7764,270.4939,269.3759,269.7513,13343.0
2018-10-12 14:10:00,323.41,323.41,322.6,322.71,9609.0,269.8431,269.8431,269.1673,269.2591,9609.0
2018-10-12 14:15:00,322.89,324.58,322.85,324.5,7883.0,269.4093,270.8193,269.3759,270.7526,7883.0
2018-10-12 14:20:00,324.62,324.76,323.56,323.87,4844.0,270.8527,270.9695,269.9683,270.2269,4844.0
2018-10-12 14:25:00,324.14,325.0,323.7,324.88,4761.0,270.4522,271.1698,270.0851,271.0697,4761.0
2018-10-12 14:30:00,324.93,324.93,324.09,324.1,6148.0,271.1114,271.1114,270.4105,270.4188,6148.0
2018-10-12 14:35:00,324.28,324.5,323.86,324.14,6241.0,270.569,270.7526,270.2186,270.4522,6241.0
2018-10-12 14:40:00,324.14,324.54,323.62,323.71,12295.0,270.4522,270.786,270.0183,270.0934,12295.0
2018-10-12 14:45:00,323.88,324.07,323.37,323.57,4458.0,270.2353,270.3938,269.8098,269.9766,4458.0
2018-10-12 14:50:00,323.64,325.11,323.43,325.11,7884.0,270.035,271.2616,269.8598,271.2616,7884.0
2018-10-12 14:55:00,325.04,325.59,324.96,325.43,5740.0,271.2031,271.6621,271.1364,271.5286,5740.0
2018-10-12 15:00:00,325.48,325.49,324.41,325.31,9460.0,271.5703,271.5786,270.6775,271.4284,9460.0
2018-10-12 15:05:00,325.18,325.87,325.18,325.66,4250.0,271.32,271.8957,271.32,271.7205,4250.0
2018-10-12 15:10:00,325.66,326.18,325.37,325.74,7842.0,271.7205,272.1543,271.4785,271.7872,7842.0
2018-10-12 15:15:00,325.81,325.81,325.1,325.28,6804.0,271.8456,271.8456,271.2532,271.4034,6804.0
2018-10-12 15:20:00,325.42,325.89,325.23,325.79,9361.0,271.5202,271.9124,271.3617,271.8289,9361.0
2018-10-12 15:25:00,325.87,326.86,325.87,326.62,6536.0,271.8957,272.7217,271.8957,272.5215,6536.0
2018-10-12 15:30:00,326.56,327.35,326.41,327.27,11918.0,272.4714,273.1305,272.3462,273.0638,11918.0
2018-10-12 15:35:00,327.39,327.41,326.36,326.43,20468.0,273.1639,273.1806,272.3045,272.3629,20468.0
2018-10-12 15:40:00,326.44,327.83,326.44,327.83,14115.0,272.3713,273.531,272.3713,273.531,14115.0
2018-10-12 15:45:00,327.83,328.01,327.23,327.75,14334.0,273.531,273.6812,273.0304,273.4643,14334.0
2018-10-12 15:50:00,327.85,328.31,327.62,328.12,16961.0,273.5477,273.9315,273.3558,273.773,16961.0
2018-10-12 15:55:00,328.07,328.69,327.37,327.37,37752.0,273.7313,274.2486,273.1472,273.1472,37752.0
2018-10-15 09:30:00,327.93,330.77,327.93,330.53,17991.0,273.6145,275.9841,273.6145,275.7838,17991.0
2018-10-15 09:35:00,330.15,330.15,328.65,329.87,9131.0,275.4668,275.4668,274.2152,275.2331,9131.0
2018-10-15 09:40:00,329.93,331.38,329.93,330.77,9737.0,275.2832,276.493,275.2832,275.9841,9737.0
2018-10-15 09:45:00,330.7,332.0,330.69,330.95,9022.0,275.9257,277.0104,275.9173,276.1343,9022.0
2018-10-15 09:50:00,330.95,330.98,330.4,330.41,7239.0,276.1343,276.1593,275.6754,275.6837,7239.0
2018-10-15 09:55:00,330.29,331.75,330.2,331.56,2298.0,275.5836,276.8018,275.5085,276.6432,2298.0
2018-10-15 10:00:00,331.77,333.26,331.23,333.11,32174.0,276.8184,278.0617,276.3679,277.9365,32174.0
2018-10-15 10:05:00,333.22,333.22,332.47,333.21,10609.0,278.0283,278.0283,277.4025,278.0199,10609.0
2018-10-15 10:10:00,332.85,333.18,332.22,332.46,11450.0,277.7196,277.9949,277.1939,277.3942,11450.0
2018-10-15 10:15:00,332.25,332.44,331.68,331.73,7612.0,277.2189,277.3775,276.7434,276.7851,7612.0
2018-10-15 10:20:00,331.94,332.8,331.87,332.78,8556.0,276.9603,277.6778,276.9019,277.6612,8556.0
2018-10-15 10:25:00,332.98,333.61,332.97,333.15,8106.0,277.828,278.3537,277.8197,277.9699,8106.0
2018-10-15 10:30:00,333.15,333.49,332.7,332.85,8929.0,277.9699,278.2536,277.5944,277.7196,8929.0
2018-10-15 10:35:00,332.85,332.85,332.22,332.37,4987.0,277.7196,277.7196,277.1939,277.3191,4987.0
2018-10-15 10:40:00,332.53,332.67,332.21,332.4,4908.0,277.4526,277.5694,277.1856,277.3441,4908.0
2018-10-15 10:45:00,332.45,333.39,332.45,332.76,5851.0,277.3858,278.1701,277.3858,277.6445,5851.0
2018-10-15 10:50:00,332.53,332.82,332.53,332.6,878.0,277.4526,277.6945,277.4526,277.511,878.0
2018-10-15 10:55:00,333.02,333.23,332.37,332.37,5575.0,277.8614,278.0366,277.3191,277.3191,5575.0
2018-10-15 11:00:00,332.19,332.5,332.02,332.34,2994.0,277.1689,277.4275,277.027,277.294,2994.0
2018-10-15 11:05:00,332.37,332.51,331.84,332.5,3925.0,277.3191,277.4359,276.8769,277.4275,3925.0
2018-10-15 11:10:00,332.29,332.44,331.86,331.93,2609.0,277.2523,277.3775,276.8935,276.9519,2609.0
2018-10-15 11:15:00,332.1,332.47,331.93,332.47,4359.0,277.0938,277.4025,276.9519,277.4025,4359.0
2018-10-15 11:20:00,332.24,332.25,331.88,331.94,2851.0,277.2106,277.2189,276.9102,276.9603,2851.0
2018-10-15 11:25:00,331.79,332.25,331.51,332.12,4503.0,276.8351,277.2189,276.6015,277.1105,4503.0
2018-10-15 11:30:00,331.97,331.97,331.11,331.32,2700.0,276.9853,276.9853,276.2678,276.443,2700.0
2018-10-15 11:35:00,331.33,332.25,331.25,332.1,7611.0,276.4513,277.2189,276.3846,277.0938,7611.0
2018-10-15 11:40:00,332.29,332.29,331.91,332.11,3145.0,277.2523,277.2523,276.9353,277.1021,3145.0
2018-10-15 11:45:00,332.0,332.36,331.96,331.99,12108.0,277.0104,277.3107,276.977,277.002,12108.0
2018-10-15 11:50:00,332.06,332.31,331.8,331.98,7341.0,277.0604,277.269,276.8435,276.9937,7341.0
2018-10-15 11:55:00,331.81,331.81,331.51,331.61,5431.0,276.8518,276.8518,276.6015,276.685,5431.0
2018-10-15 12:00:00,331.48,331.48,330.7,331.07,5730.0,276.5765,276.5765,275.9257,276.2344,5730.0
2018-10-15 12:05:00,331.05,331.47,330.95,330.95,1550.0,276.2177,276.5681,276.1343,276.1343,1550.0
2018-10-15 12:10:00,330.89,331.13,330.25,330.25,11073.0,276.0842,276.2845,275.5502,275.5502,11073.0
2018-10-15 12:15:00,330.48,330.94,330.47,330.93,5274.0,275.7421,276.1259,275.7338,276.1176,5274.0
2018-10-15 12:20:00,330.78,331.33,330.74,331.33,3377.0,275.9924,276.4513,275.9591,276.4513,3377.0
2018-10-15 12:25:00,331.36,331.78,331.36,331.74,4275.0,276.4764,276.8268,276.4764,276.7934,4275.0
2018-10-15 12:30:00,331.75,331.85,331.42,331.85,2241.0,276.8018,276.8852,276.5264,276.8852,2241.0
2018-10-15 12:35:00,331.71,331.9,331.15,331.31,9673.0,276.7684,276.9269,276.3011,276.4346,9673.0
2018-10-15 12:40:00,331.39,331.56,331.11,331.12,2139.0,276.5014,276.6432,276.2678,276.2761,2139.0
2018-10-15 12:45:00,331.45,331.68,331.18,331.55,1652.0,276.5515,276.7434,276.3262,276.6349,1652.0
2018-10-15 12:50:00,331.4,331.67,331.23,331.53,1600.0,276.5097,276.735,276.3679,276.6182,1600.0
2018-10-15 12:55:00,331.59,331.6,331.45,331.52,609.0,276.6683,276.6766,276.5515,276.6099,609.0
2018-10-15 13:00:00,331.62,332.13,331.57,332.13,2951.0,276.6933,277.1188,276.6516,277.1188,2951.0
2018-10-15 13:05:00,331.99,332.13,331.88,331.88,2740.0,277.002,277.1188,276.9102,276.9102,2740.0
2018-10-15 13:10:00,331.83,332.13,331.83,332.09,4070.0,276.8685,277.1188,276.8685,277.0854,4070.0
2018-10-15 13:15:00,331.87,332.47,331.87,332.47,1642.0,276.9019,277.4025,276.9019,277.4025,1642.0
2018-10-15 13:20:00,332.28,332.45,332.1,332.32,1597.0,277.244,277.3858,277.0938,277.2774,1597.0
2018-10-15 13:25:00,332.29,332.29,332.03,332.2,1374.0,277.2523,277.2523,277.0354,277.1772,1374.0
2018-10-15 13:30:00,332.17,332.65,332.06,332.47,4789.0,277.1522,277.5527,277.0604,277.4025,4789.0
2018-10-15 13:35:00,332.4,332.55,332.15,332.55,3158.0,277.3441,277.4693,277.1355,277.4693,3158.0
2018-10-15 13:40:00,332.61,333.42,332.57,333.09,6451.0,277.5193,278.1952,277.4859,277.9198,6451.0
2018-10-15 13:45:00,333.11,333.29,332.83,332.98,3412.0,277.9365,278.0867,277.7029,277.828,3412.0
2018-10-15 13:50:00,333.11,333.2,332.62,332.79,2765.0,277.9365,278.0116,277.5277,277.6695,2765.0
2018-10-15 13:55:00,332.75,333.01,332.61,332.61,2414.0,277.6361,277.8531,277.5193,277.5193,2414.0
2018-10-15 14:00:00,332.63,332.72,332.1,332.35,3593.0,277.536,277.6111,277.0938,277.3024,3593.0
2018-10-15 14:05:00,332.56,332.56,332.2,332.23,1725.0,277.4776,277.4776,277.1772,277.2023,1725.0
2018-10-15 14:10:00,332.33,332.33,331.56,331.56,3258.0,277.2857,277.2857,276.6432,276.6432,3258.0
2018-10-15 14:15:00,331.7,332.07,331.58,331.98,1421.0,276.76,277.0688,276.6599,276.9937,1421.0
2018-10-15 14:20:00,331.96,332.05,331.63,331.69,3152.0,276.977,277.0521,276.7016,276.7517,3152.0
2018-10-15 14:25:00,331.76,331.86,331.52,331.8,4070.0,276.8101,276.8935,276.6099,276.8435,4070.0
2018-10-15 14:30:00,331.64,331.87,331.61,331.64,5054.0,276.71,276.9019,276.685,276.71,5054.0
2018-10-15 14:35:00,331.64,332.06,331.63,332.06,3192.0,276.71,277.0604,276.7016,277.0604,3192.0
2018-10-15 14:40:00,332.16,332.81,332.16,332.81,3100.0,277.1439,277.6862,277.1439,277.6862,3100.0
2018-10-15 14:45:00,332.82,333.27,332.66,333.19,2885.0,277.6945,278.07,277.561,278.0033,2885.0
2018-10-15 14:50:00,333.34,333.78,333.33,333.55,3900.0,278.1284,278.4955,278.1201,278.3036,3900.0
2018-10-15 14:55:00,333.57,333.9,333.45,333.63,6660.0,278.3203,278.5957,278.2202,278.3704,6660.0
2018-10-15 15:00:00,333.81,333.98,333.55,333.68,8162.0,278.5206,278.6624,278.3036,278.4121,8162.0
2018-10-15 15:05:00,333.64,333.91,333.44,333.46,5923.0,278.3787,278.604,278.2118,278.2285,5923.0
2018-10-15 15:10:00,333.51,333.51,332.81,332.81,11067.0,278.2703,278.2703,277.6862,277.6862,11067.0
2018-10-15 15:15:00,332.73,332.82,332.33,332.34,7423.0,277.6194,277.6945,277.2857,277.294,7423.0
2018-10-15 15:20:00,332.23,332.9,332.23,332.71,5432.0,277.2023,277.7613,277.2023,277.6028,5432.0
2018-10-15 15:25:00,332.8,332.8,332.34,332.34,9225.0,277.6778,277.6778,277.294,277.294,9225.0
2018-10-15 15:30:00,332.32,332.6,332.15,332.22,11642.0,277.2774,277.511,277.1355,277.1939,11642.0
2018-10-15 15:35:00,332.15,332.7,332.15,332.22,10278.0,277.1355,277.5944,277.1355,277.1939,10278.0
2018-10-15 15:40:00,332.25,332.66,332.17,332.3,6966.0,277.2189,277.561,277.1522,277.2607,6966.0
2018-10-15 15:45:00,332.16,332.41,331.71,332.21,16215.0,277.1439,277.3524,276.7684,277.1856,16215.0
2018-10-15 15:50:00,332.11,332.38,331.95,332.2,19121.0,277.1021,277.3274,276.9686,277.1772,19121.0
2018-10-15 15:55:00,332.21,332.43,331.15,331.2,55698.0,277.1856,277.3691,276.3011,276.3429,55698.0
2018-10-16 09:30:00,332.47,333.7,332.25,332.75,18369.0,277.4025,278.4288,277.2189,277.6361,18369.0
2018-10-16 09:35:00,332.87,333.18,331.61,331.61,5039.0,277.7363,277.9949,276.685,276.685,5039.0
2018-10-16 09:40:00,331.87,332.01,331.24,331.52,10134.0,276.9019,277.0187,276.3762,276.6099,10134.0
2018-10-16 09:45:00,331.56,331.6,331.14,331.47,6907.0,276.6432,276.6766,276.2928,276.5681,6907.0
2018-10-16 09:50:00,331.31,332.47,331.26,332.47,3304.0,276.4346,277.4025,276.3929,277.4025,3304.0
2018-10-16 09:55:00,332.46,333.88,332.23,333.59,7200.0,277.3942,278.579,277.2023,278.337,7200.0
2018-10-16 10:00:00,333.37,333.5,332.61,333.0,9337.0,278.1534,278.2619,277.5193,277.8447,9337.0
2018-10-16 10:05:00,333.04,333.74,333.03,333.51,5600.0,277.8781,278.4622,277.8698,278.2703,5600.0
2018-10-16 10:10:00,333.65,333.65,332.81,332.81,9625.0,278.3871,278.3871,277.6862,277.6862,9625.0
2018-10-16 10:15:00,332.95,333.43,332.76,333.43,5478.0,277.803,278.2035,277.6445,278.2035,5478.0
2018-10-16 10:20:00,333.4,333.57,332.88,332.88,4000.0,278.1785,278.3203,277.7446,277.7446,4000.0
2018-10-16 10:25:00,333.0,333.11,332.65,332.66,6900.0,277.8447,277.9365,277.5527,277.561,6900.0
2018-10-16 10:30:00,332.52,333.05,332.52,333.05,8337.0,277.4442,277.8864,277.4442,277.8864,8337.0
2018-10-16 10:35:00,333.07,333.76,333.07,333.76,2686.0,277.9031,278.4788,277.9031,278.4788,2686.0
2018-10-16 10:40:00,333.65,333.85,333.35,333.8,4869.0,278.3871,278.5539,278.1368,278.5122,4869.0
2018-10-16 10:45:00,334.0,334.79,333.93,334.54,19685.0,278.6791,279.3382,278.6207,279.1297,19685.0
2018-10-16 10:50:00,334.57,335.45,334.57,334.7,9347.0,279.1547,279.8889,279.1547,279.2631,9347.0
2018-10-16 10:55:00,334.74,334.87,334.3,334.39,3110.0,279.2965,279.405,278.9294,279.0045,3110.0
2018-10-16 11:00:00,334.39,334.69,334.21,334.42,3738.0,279.0045,279.2548,278.8543,279.0295,3738.0
2018-10-16 11:05:00,334.42,334.89,334.42,334.76,3871.0,279.0295,279.4217,279.0295,279.3132,3871.0
2018-10-16 11:10:00,334.67,335.11,334.53,335.03,2826.0,279.2381,279.6052,279.1213,279.5385,2826.0
2018-10-16 11:15:00,335.2,335.2,334.62,334.79,2165.0,279.6803,279.6803,279.1964,279.3382,2165.0
2018-10-16 11:20:00,334.97,335.5,334.8,334.99,4670.0,279.4884,279.9306,279.3466,279.5051,4670.0
2018-10-16 11:25:00,334.99,335.11,334.81,334.9,5829.0,279.5051,279.6052,279.3549,279.43,5829.0
2018-10-16 11:30:00,334.97,335.31,334.82,335.31,5161.0,279.4884,279.7721,279.3633,279.7721,5161.0
2018-10-16 11:35:00,335.38,335.38,335.0,335.0,2400.0,279.8305,279.8305,279.5135,279.5135,2400.0
2018-10-16 11:40:00,335.02,335.22,334.85,335.1,4971.0,279.5301,279.697,279.3883,279.5969,4971.0
2018-10-16 11:45:00,335.02,335.34,334.96,335.32,2713.0,279.5301,279.7971,279.4801,279.7805,2713.0
2018-10-16 11:50:00,335.28,335.37,334.98,335.11,2880.0,279.7471,279.8222,279.4968,279.6052,2880.0
2018-10-16 11:55:00,335.23,335.62,335.23,335.62,1010.0,279.7054,280.0308,279.7054,280.0308,1010.0
2018-10-16 12:00:00,335.6,335.6,335.21,335.49,2400.0,280.0141,280.0141,279.6887,279.9223,2400.0
2018-10-16 12:05:00,335.51,335.86,335.35,335.35,4094.0,279.939,280.231,279.8055,279.8055,4094.0
2018-10-16 12:10:00,335.33,335.41,335.21,335.39,2149.0,279.7888,279.8556,279.6887,279.8389,2149.0
2018-10-16 12:15:00,335.44,335.44,335.1,335.1,1997.0,279.8806,279.8806,279.5969,279.5969,1997.0
2018-10-16 12:20:00,335.16,335.16,334.8,334.8,3629.0,279.647,279.647,279.3466,279.3466,3629.0
2018-10-16 12:25:00,334.87,334.92,334.57,334.57,3345.0,279.405,279.4467,279.1547,279.1547,3345.0
2018-10-16 12:30:00,334.56,335.06,334.41,334.96,5622.0,279.1463,279.5635,279.0212,279.4801,5622.0
2018-10-16 12:35:00,335.1,335.29,335.02,335.12,2305.0,279.5969,279.7554,279.5301,279.6136,2305.0
2018-10-16 12:40:00,335.23,335.32,335.11,335.12,5218.0,279.7054,279.7805,279.6052,279.6136,5218.0
2018-10-16 12:45:00,335.15,335.28,335.04,335.28,1900.0,279.6386,279.7471,279.5468,279.7471,1900.0
2018-10-16 12:50:00,335.28,335.36,335.15,335.15,2322.0,279.7471,279.8138,279.6386,279.6386,2322.0
2018-10-16 12:55:00,335.16,335.19,335.06,335.19,1069.0,279.647,279.672,279.5635,279.672,1069.0
2018-10-16 13:00:00,335.11,335.27,335.03,335.07,3150.0,279.6052,279.7387,279.5385,279.5719,3150.0
2018-10-16 13:05:00,335.11,335.11,334.93,334.93,2116.0,279.6052,279.6052,279.4551,279.4551,2116.0
2018-10-16 13:10:00,335.01,335.24,335.0,335.19,2276.0,279.5218,279.7137,279.5135,279.672,2276.0
2018-10-16 13:15:00,335.27,335.46,335.15,335.17,3641.0,279.7387,279.8973,279.6386,279.6553,3641.0
2018-10-16 13:20:00,335.29,335.35,335.14,335.14,3892.0,279.7554,279.8055,279.6303,279.6303,3892.0
2018-10-16 13:25:00,335.12,335.2,335.0,335.09,2500.0,279.6136,279.6803,279.5135,279.5886,2500.0
2018-10-16 13:30:00,335.1,335.45,335.1,335.27,3402.0,279.5969,279.8889,279.5969,279.7387,3402.0
2018-10-16 13:35:00,335.26,335.45,335.25,335.39,1900.0,279.7304,279.8889,279.7221,279.8389,1900.0
2018-10-16 13:40:00,335.48,335.93,335.48,335.87,8690.0,279.914,280.2894,279.914,280.2394,8690.0
2018-10-16 13:45:00,335.82,336.56,335.8,336.52,3850.0,280.1976,280.8151,280.181,280.7817,3850.0
2018-10-16 13:50:00,336.51,336.77,336.23,336.3,2610.0,280.7734,280.9903,280.5397,280.5981,2610.0
2018-10-16 13:55:00,336.22,336.27,335.82,336.01,1735.0,280.5314,280.5731,280.1976,280.3562,1735.0
2018-10-16 14:00:00,336.02,336.21,335.9,336.12,2610.0,280.3645,280.523,280.2644,280.448,2610.0
2018-10-16 14:05:00,336.12,336.35,336.12,336.13,5316.0,280.448,280.6399,280.448,280.4563,5316.0
2018-10-16 14:10:00,336.18,336.46,336.13,336.46,2267.0,280.498,280.7316,280.4563,280.7316,2267.0
2018-10-16 14:15:00,336.41,336.41,335.57,335.57,7306.0,280.6899,280.6899,279.9891,279.9891,7306.0
2018-10-16 14:20:00,335.6,336.09,335.51,336.03,6334.0,280.0141,280.4229,279.939,280.3729,6334.0
2018-10-16 14:25:00,336.08,336.51,336.08,336.51,1506.0,280.4146,280.7734,280.4146,280.7734,1506.0
2018-10-16 14:30:00,336.66,336.67,336.37,336.5,3154.0,280.8985,280.9069,280.6565,280.765,3154.0
2018-10-16 14:35:00,336.7,336.82,336.5,336.5,4376.0,280.9319,281.032,280.765,280.765,4376.0
2018-10-16 14:40:00,336.53,336.94,336.53,336.88,2230.0,280.79,281.1321,280.79,281.0821,2230.0
2018-10-16 14:45:00,336.85,336.98,336.61,336.91,3021.0,281.057,281.1655,280.8568,281.1071,3021.0
2018-10-16 14:50:00,336.87,336.93,336.58,336.75,5629.0,281.0737,281.1238,280.8318,280.9736,5629.0
2018-10-16 14:55:00,336.84,336.84,336.43,336.44,6800.0,281.0487,281.0487,280.7066,280.715,6800.0
2018-10-16 15:00:00,336.43,336.43,335.72,336.06,7257.0,280.7066,280.7066,280.1142,280.3979,7257.0
2018-10-16 15:05:00,336.08,336.38,335.8,336.38,11382.0,280.4146,280.6649,280.181,280.6649,11382.0
2018-10-16 15:10:00,336.31,336.53,335.91,336.52,7628.0,280.6065,280.79,280.2727,280.7817,7628.0
2018-10-16 15:15:00,336.68,336.79,336.49,336.49,13191.0,280.9152,281.007,280.7567,280.7567,13191.0
2018-10-16 15:20:00,336.49,336.51,335.83,335.91,9951.0,280.7567,280.7734,280.206,280.2727,9951.0
2018-10-16 15:25:00,335.98,336.26,335.89,335.91,5652.0,280.3311,280.5648,280.256,280.2727,5652.0
2018-10-16 15:30:00,335.94,336.08,335.58,336.08,7667.0,280.2978,280.4146,279.9974,280.4146,7667.0
2018-10-16 15:35:00,336.18,336.36,336.16,336.28,4150.0,280.498,280.6482,280.4813,280.5815,4150.0
2018-10-16 15:40:00,336.4,336.72,336.35,336.72,21195.0,280.6816,280.9486,280.6399,280.9486,21195.0
2018-10-16 15:45:00,336.72,337.16,336.72,337.02,13784.0,280.9486,281.3157,280.9486,281.1989,13784.0
2018-10-16 15:50:00,337.12,337.23,336.73,336.98,21659.0,281.2823,281.3741,280.9569,281.1655,21659.0
2018-10-16 15:55:00,337.03,337.4,336.9,337.07,54961.0,281.2072,281.5159,281.0988,281.2406,54961.0
2018-10-17 09:30:00,335.72,337.0,335.57,336.37,23664.0,280.1142,281.1822,279.9891,280.6565,23664.0
2018-10-17 09:35:00,336.22,336.34,335.38,335.52,6141.0,280.5314,280.6315,279.8305,279.9473,6141.0
2018-10-17 09:40:00,335.52,336.82,335.5,336.82,2595.0,279.9473,281.032,279.9306,281.032,2595.0
2018-10-17 09:45:00,336.79,336.97,335.11,335.11,5360.0,281.007,281.1572,279.6052,279.6052,5360.0
2018-10-17 09:50:00,335.01,336.28,335.01,336.16,4307.0,279.5218,280.5815,279.5218,280.4813,4307.0
2018-10-17 09:55:00,336.15,336.15,335.02,335.41,8320.0,280.473,280.473,279.5301,279.8556,8320.0
2018-10-17 10:00:00,335.43,335.74,335.15,335.74,12206.0,279.8722,280.1309,279.6386,280.1309,12206.0
2018-10-17 10:05:00,335.8,335.97,335.31,335.74,6515.0,280.181,280.3228,279.7721,280.1309,6515.0
2018-10-17 10:10:00,335.62,335.84,334.72,335.21,8260.0,280.0308,280.2143,279.2798,279.6887,8260.0
2018-10-17 10:15:00,335.17,335.69,335.02,335.21,7132.0,279.6553,280.0892,279.5301,279.6887,7132.0
2018-10-17 10:20:00,335.08,335.84,334.9,335.48,5325.0,279.5802,280.2143,279.43,279.914,5325.0
2018-10-17 10:25:00,335.56,335.97,335.46,335.65,5719.0,279.9807,280.3228,279.8973,280.0558,5719.0
2018-10-17 10:30:00,335.45,335.9,334.69,334.69,4345.0,279.8889,280.2644,279.2548,279.2548,4345.0
2018-10-17 10:35:00,334.65,334.97,334.43,334.55,5880.0,279.2214,279.4884,279.0379,279.138,5880.0
2018-10-17 10:40:00,334.43,334.97,334.22,334.72,30626.0,279.0379,279.4884,278.8627,279.2798,30626.0
2018-10-17 10:45:00,334.62,334.82,334.16,334.81,5142.0,279.1964,279.3633,278.8126,279.3549,5142.0
2018-10-17 10:50:00,334.67,335.03,334.56,335.03,3900.0,279.2381,279.5385,279.1463,279.5385,3900.0
2018-10-17 10:55:00,335.04,335.36,334.7,334.92,4939.0,279.5468,279.8138,279.2631,279.4467,4939.0
2018-10-17 11:00:00,334.77,335.0,334.21,334.34,8160.0,279.3216,279.5135,278.8543,278.9628,8160.0
2018-10-17 11:05:00,334.0,335.29,333.95,335.03,8094.0,278.6791,279.7554,278.6374,279.5385,8094.0
2018-10-17 11:10:00,334.86,335.18,334.42,334.56,4100.0,279.3966,279.6636,279.0295,279.1463,4100.0
2018-10-17 11:15:00,334.75,335.21,334.32,334.89,4515.0,279.3049,279.6887,278.9461,279.4217,4515.0
2018-10-17 11:20:00,334.79,335.15,334.77,335.04,4130.0,279.3382,279.6386,279.3216,279.5468,4130.0
2018-10-17 11:25:00,334.99,335.56,334.98,335.54,1700.0,279.5051,279.9807,279.4968,279.964,1700.0
2018-10-17 11:30:00,335.55,335.66,335.42,335.48,1800.0,279.9724,280.0641,279.8639,279.914,1800.0
2018-10-17 11:35:00,335.4,335.68,335.25,335.48,5424.0,279.8472,280.0808,279.7221,279.914,5424.0
2018-10-17 11:40:00,335.57,336.55,335.38,336.55,5648.0,279.9891,280.8067,279.8305,280.8067,5648.0
2018-10-17 11:45:00,336.37,336.99,336.37,336.9,2400.0,280.6565,281.1739,280.6565,281.0988,2400.0
2018-10-17 11:50:00,336.65,336.99,336.65,336.88,3000.0,280.8902,281.1739,280.8902,281.0821,3000.0
2018-10-17 11:55:00,336.79,337.16,336.68,337.0,5124.0,281.007,281.3157,280.9152,281.1822,5124.0
2018-10-17 12:00:00,337.11,337.18,336.63,336.63,2434.0,281.274,281.3324,280.8735,280.8735,2434.0
2018-10-17 12:05:00,336.62,336.95,336.62,336.67,4839.0,280.8651,281.1405,280.8651,280.9069,4839.0
2018-10-17 12:10:00,336.56,336.77,336.2,336.77,2323.0,280.8151,280.9903,280.5147,280.9903,2323.0
2018-10-17 12:15:00,336.87,337.19,336.67,336.67,3000.0,281.0737,281.3407,280.9069,280.9069,3000.0
2018-10-17 12:20:00,336.74,336.82,336.2,336.22,11947.0,280.9653,281.032,280.5147,280.5314,11947.0
2018-10-17 12:25:00,336.22,336.27,335.34,335.34,11135.0,280.5314,280.5731,279.7971,279.7971,11135.0
2018-10-17 12:30:00,335.23,335.44,334.9,334.9,11786.0,279.7054,279.8806,279.43,279.43,11786.0
2018-10-17 12:35:00,334.93,335.01,334.43,334.5,10129.0,279.4551,279.5218,279.0379,279.0963,10129.0
2018-10-17 12:40:00,334.66,334.91,334.21,334.35,15630.0,279.2298,279.4384,278.8543,278.9711,15630.0
2018-10-17 12:45:00,334.34,334.45,334.01,334.15,14071.0,278.9628,279.0546,278.6874,278.8042,14071.0
2018-10-17 12:50:00,334.16,334.39,334.11,334.29,5717.0,278.8126,279.0045,278.7709,278.9211,5717.0
2018-10-17 12:55:00,334.3,334.92,334.3,334.92,19581.0,278.9294,279.4467,278.9294,279.4467,19581.0
2018-10-17 13:00:00,335.07,335.38,334.72,335.32,3700.0,279.5719,279.8305,279.2798,279.7805,3700.0
2018-10-17 13:05:00,335.32,335.54,335.21,335.29,3900.0,279.7805,279.964,279.6887,279.7554,3900.0
2018-10-17 13:10:00,335.26,335.87,335.26,335.74,6194.0,279.7304,280.2394,279.7304,280.1309,6194.0
2018-10-17 13:15:00,335.75,335.75,335.31,335.49,2600.0,280.1392,280.1392,279.7721,279.9223,2600.0
2018-10-17 13:20:00,335.5,335.82,335.43,335.46,4101.0,279.9306,280.1976,279.8722,279.8973,4101.0
2018-10-17 13:25:00,335.43,335.82,335.43,335.82,1100.0,279.8722,280.1976,279.8722,280.1976,1100.0
2018-10-17 13:30:00,335.59,336.27,335.46,336.12,1000.0,280.0057,280.5731,279.8973,280.448,1000.0
2018-10-17 13:35:00,336.21,336.51,336.16,336.33,2500.0,280.523,280.7734,280.4813,280.6232,2500.0
2018-10-17 13:40:00,336.34,336.52,336.22,336.37,4850.0,280.6315,280.7817,280.5314,280.6565,4850.0
2018-10-17 13:45:00,336.4,336.41,336.09,336.15,1815.0,280.6816,280.6899,280.4229,280.473,1815.0
2018-10-17 13:50:00,336.21,336.39,336.09,336.24,720.0,280.523,280.6732,280.4229,280.5481,720.0
2018-10-17 13:55:00,336.25,336.38,336.1,336.31,1700.0,280.5564,280.6649,280.4313,280.6065,1700.0
2018-10-17 14:00:00,336.12,336.44,335.91,336.13,5031.0,280.448,280.715,280.2727,280.4563,5031.0
2018-10-17 14:05:00,336.3,336.55,336.19,336.41,3030.0,280.5981,280.8067,280.5064,280.6899,3030.0
2018-10-17 14:10:00,336.28,336.37,335.65,336.03,4012.0,280.5815,280.6565,280.0558,280.3729,4012.0
2018-10-17 14:15:00,335.77,335.87,335.32,335.39,6500.0,280.1559,280.2394,279.7805,279.8389,6500.0
2018-10-17 14:20:00,335.17,335.17,334.15,334.42,5700.0,279.6553,279.6553,278.8042,279.0295,5700.0
2018-10-17 14:25:00,334.49,334.69,334.18,334.3,3089.0,279.0879,279.2548,278.8293,278.9294,3089.0
2018-10-17 14:30:00,334.09,334.61,334.09,334.58,3700.0,278.7542,279.1881,278.7542,279.163,3700.0
2018-10-17 14:35:00,334.36,334.48,334.14,334.33,7929.0,278.9795,279.0796,278.7959,278.9544,7929.0
2018-10-17 14:40:00,334.34,334.73,334.34,334.58,3490.0,278.9628,279.2882,278.9628,279.163,3490.0
2018-10-17 14:45:00,334.54,334.95,334.54,334.9,2867.0,279.1297,279.4717,279.1297,279.43,2867.0
2018-10-17 14:50:00,334.87,335.19,334.82,335.15,4844.0,279.405,279.672,279.3633,279.6386,4844.0
2018-10-17 14:55:00,335.24,335.39,335.2,335.2,2000.0,279.7137,279.8389,279.6803,279.6803,2000.0
2018-10-17 15:00:00,335.14,335.34,335.07,335.07,2905.0,279.6303,279.7971,279.5719,279.5719,2905.0
2018-10-17 15:05:00,335.24,335.31,334.9,335.02,12914.0,279.7137,279.7721,279.43,279.5301,12914.0
2018-10-17 15:10:00,335.01,335.03,334.35,334.44,12494.0,279.5218,279.5385,278.9711,279.0462,12494.0
2018-10-17 15:15:00,334.39,334.39,333.81,333.87,9617.0,279.0045,279.0045,278.5206,278.5706,9617.0
2018-10-17 15:20:00,333.79,333.86,333.53,333.84,9010.0,278.5039,278.5623,278.2869,278.5456,9010.0
2018-10-17 15:25:00,333.88,334.23,333.87,334.21,7071.0,278.579,278.871,278.5706,278.8543,7071.0
2018-10-17 15:30:00,334.27,334.5,333.6,333.89,10485.0,278.9044,279.0963,278.3453,278.5873,10485.0
2018-10-17 15:35:00,333.93,334.08,333.82,333.95,6833.0,278.6207,278.7458,278.5289,278.6374,6833.0
2018-10-17 15:40:00,333.91,333.99,333.36,333.6,14685.0,278.604,278.6707,278.1451,278.3453,14685.0
2018-10-17 15:45:00,333.67,334.0,333.48,333.85,22192.0,278.4038,278.6791,278.2452,278.5539,22192.0
2018-10-17 15:50:00,333.87,334.16,333.65,333.69,58158.0,278.5706,278.8126,278.3871,278.4204,58158.0
2018-10-17 15:55:00,333.67,333.88,333.32,333.5,100141.0,278.4038,278.579,278.1117,278.2619,100141.0
2018-10-18 09:30:00,331.35,331.35,329.19,329.68,26322.0,276.468,276.468,274.6658,275.0746,26322.0
2018-10-18 09:35:00,329.63,331.23,329.63,330.74,26426.0,275.0329,276.3679,275.0329,275.9591,26426.0
2018-10-18 09:40:00,330.78,331.0,329.68,330.02,32936.0,275.9924,276.176,275.0746,275.3583,32936.0
2018-10-18 09:45:00,330.11,330.64,329.53,330.5,15522.0,275.4334,275.8756,274.9495,275.7588,15522.0
2018-10-18 09:50:00,330.63,330.63,329.31,329.61,35355.0,275.8673,275.8673,274.7659,275.0162,35355.0
2018-10-18 09:55:00,329.83,330.3,329.1,329.29,11730.0,275.1998,275.5919,274.5907,274.7492,11730.0
2018-10-18 10:00:00,329.08,329.59,328.91,329.25,10528.0,274.574,274.9995,274.4322,274.7158,10528.0
2018-10-18 10:05:00,329.39,329.71,328.95,329.09,16748.0,274.8327,275.0997,274.4655,274.5823,16748.0
2018-10-18 10:10:00,329.15,329.57,328.87,328.9,9227.0,274.6324,274.9828,274.3988,274.4238,9227.0
2018-10-18 10:15:00,329.09,329.77,328.51,329.09,7574.0,274.5823,275.1497,274.0984,274.5823,7574.0
2018-10-18 10:20:00,329.39,330.11,329.21,330.08,4742.0,274.8327,275.4334,274.6825,275.4084,4742.0
2018-10-18 10:25:00,330.11,330.96,330.1,330.93,7729.0,275.4334,276.1426,275.4251,276.1176,7729.0
2018-10-18 10:30:00,330.92,331.63,330.41,331.63,6508.0,276.1092,276.7016,275.6837,276.7016,6508.0
2018-10-18 10:35:00,331.45,332.43,331.15,332.1,6530.0,276.5515,277.3691,276.3011,277.0938,6530.0
2018-10-18 10:40:00,332.27,332.75,331.65,332.43,6172.0,277.2356,277.6361,276.7183,277.3691,6172.0
2018-10-18 10:45:00,332.58,333.24,332.25,332.5,7184.0,277.4943,278.045,277.2189,277.4275,7184.0
2018-10-18 10:50:00,332.5,332.87,332.48,332.74,1825.0,277.4275,277.7363,277.4109,277.6278,1825.0
2018-10-18 10:55:00,332.88,333.32,332.74,332.74,7100.0,277.7446,278.1117,277.6278,277.6278,7100.0
2018-10-18 11:00:00,332.73,332.74,332.16,332.3,3167.0,277.6194,277.6278,277.1439,277.2607,3167.0
2018-10-18 11:05:00,332.18,332.22,331.56,332.09,8880.0,277.1605,277.1939,276.6432,277.0854,8880.0
2018-10-18 11:10:00,332.09,332.24,331.7,331.71,3300.0,277.0854,277.2106,276.76,276.7684,3300.0
2018-10-18 11:15:00,331.78,332.17,331.44,331.72,5538.0,276.8268,277.1522,276.5431,276.7767,5538.0
2018-10-18 11:20:00,331.86,331.86,331.04,331.04,4300.0,276.8935,276.8935,276.2094,276.2094,4300.0
2018-10-18 11:25:00,331.17,331.65,330.75,330.75,4100.0,276.3178,276.7183,275.9674,275.9674,4100.0
2018-10-18 11:30:00,330.79,330.92,330.39,330.4,9758.0,276.0008,276.1092,275.667,275.6754,9758.0
2018-10-18 11:35:00,330.06,330.12,329.23,329.89,18693.0,275.3917,275.4417,274.6992,275.2498,18693.0
2018-10-18 11:40:00,329.99,330.08,329.22,329.39,13422.0,275.3333,275.4084,274.6908,274.8327,13422.0
2018-10-18 11:45:00,329.37,329.44,328.36,328.7,12030.0,274.816,274.8744,273.9733,274.2569,12030.0
2018-10-18 11:50:00,328.78,329.11,328.0,329.1,8242.0,274.3237,274.599,273.6729,274.5907,8242.0
2018-10-18 11:55:00,329.17,329.18,328.12,328.62,4579.0,274.6491,274.6574,273.773,274.1902,4579.0
2018-10-18 12:00:00,328.7,328.76,327.97,328.1,7578.0,274.2569,274.307,273.6478,273.7563,7578.0
2018-10-18 12:05:00,328.16,328.62,327.51,327.51,7156.0,273.8064,274.1902,273.264,273.264,7156.0
2018-10-18 12:10:00,327.68,327.92,327.24,327.38,11732.0,273.4059,273.6061,273.0388,273.1556,11732.0
2018-10-18 12:15:00,327.27,327.3,326.58,326.72,11040.0,273.0638,273.0888,272.4881,272.6049,11040.0
2018-10-18 12:20:00,326.56,328.06,326.56,327.83,12146.0,272.4714,273.7229,272.4714,273.531,12146.0
2018-10-18 12:25:00,327.69,328.02,327.54,327.85,6094.0,273.4142,273.6896,273.2891,273.5477,6094.0
2018-10-18 12:30:00,327.74,328.16,327.36,328.07,7961.0,273.4559,273.8064,273.1389,273.7313,7961.0
2018-10-18 12:35:00,328.15,328.59,327.8,328.44,5305.0,273.798,274.1652,273.506,274.04,5305.0
2018-10-18 12:40:00,328.65,329.16,328.65,328.75,2002.0,274.2152,274.6407,274.2152,274.2987,2002.0
2018-10-18 12:45:00,328.94,328.98,328.5,328.9,4201.0,274.4572,274.4906,274.0901,274.4238,4201.0
2018-10-18 12:50:00,329.04,329.04,328.53,328.81,2540.0,274.5406,274.5406,274.1151,274.3487,2540.0
2018-10-18 12:55:00,328.88,329.29,328.48,328.63,5904.0,274.4071,274.7492,274.0734,274.1985,5904.0
2018-10-18 13:00:00,328.59,328.93,328.41,328.63,5305.0,274.1652,274.4488,274.015,274.1985,5305.0
2018-10-18 13:05:00,328.51,328.63,327.51,327.85,9200.0,274.0984,274.1985,273.264,273.5477,9200.0
2018-10-18 13:10:00,327.95,328.08,327.54,327.59,6347.0,273.6312,273.7396,273.2891,273.3308,6347.0
2018-10-18 13:15:00,327.65,328.09,326.86,326.93,6276.0,273.3809,273.748,272.7217,272.7801,6276.0
2018-10-18 13:20:00,327.0,327.14,326.37,326.53,12476.0,272.8385,272.9553,272.3129,272.4464,12476.0
2018-10-18 13:25:00,326.52,326.83,326.26,326.63,5906.0,272.438,272.6967,272.2211,272.5298,5906.0
2018-10-18 13:30:00,326.63,326.89,326.0,326.51,14304.0,272.5298,272.7467,272.0041,272.4297,14304.0
2018-10-18 13:35:00,326.66,326.68,325.94,326.4,10246.0,272.5548,272.5715,271.9541,272.3379,10246.0
2018-10-18 13:40:00,326.39,326.39,325.04,325.32,28246.0,272.3295,272.3295,271.2031,271.4368,28246.0
2018-10-18 13:45:00,325.31,326.03,325.31,325.72,19707.0,271.4284,272.0292,271.4284,271.7705,19707.0
2018-10-18 13:50:00,326.01,326.22,325.78,325.92,10483.0,272.0125,272.1877,271.8206,271.9374,10483.0
2018-10-18 13:55:00,325.95,326.42,325.92,326.19,6205.0,271.9624,272.3546,271.9374,272.1627,6205.0
2018-10-18 14:00:00,326.1,327.06,325.94,326.69,19493.0,272.0876,272.8886,271.9541,272.5799,19493.0
2018-10-18 14:05:00,326.62,327.29,326.44,326.79,6692.0,272.5215,273.0805,272.3713,272.6633,6692.0
2018-10-18 14:10:00,326.66,327.11,326.58,326.96,5915.0,272.5548,272.9303,272.4881,272.8051,5915.0
2018-10-18 14:15:00,326.89,326.9,326.41,326.42,8519.0,272.7467,272.7551,272.3462,272.3546,8519.0
2018-10-18 14:20:00,326.45,327.73,326.45,327.73,5884.0,272.3796,273.4476,272.3796,273.4476,5884.0
2018-10-18 14:25:00,327.55,327.64,327.12,327.28,5709.0,273.2974,273.3725,272.9386,273.0721,5709.0
2018-10-18 14:30:00,327.29,327.32,326.82,327.32,6755.0,273.0805,273.1055,272.6883,273.1055,6755.0
2018-10-18 14:35:00,327.23,327.78,326.91,327.12,10860.0,273.0304,273.4893,272.7634,272.9386,10860.0
2018-10-18 14:40:00,327.07,327.81,327.07,327.78,7312.0,272.8969,273.5144,272.8969,273.4893,7312.0
2018-10-18 14:45:00,327.76,328.24,327.43,327.52,5903.0,273.4726,273.8731,273.1973,273.2724,5903.0
2018-10-18 14:50:00,327.6,328.08,327.6,327.97,10315.0,273.3391,273.7396,273.3391,273.6478,10315.0
2018-10-18 14:55:00,327.83,327.94,327.38,327.42,11501.0,273.531,273.6228,273.1556,273.1889,11501.0
2018-10-18 15:00:00,327.41,327.53,326.74,327.06,8105.0,273.1806,273.2807,272.6216,272.8886,8105.0
2018-10-18 15:05:00,326.98,326.98,326.6,326.75,5227.0,272.8218,272.8218,272.5048,272.6299,5227.0
2018-10-18 15:10:00,326.72,326.72,326.09,326.11,8980.0,272.6049,272.6049,272.0792,272.0959,8980.0
2018-10-18 15:15:00,326.17,327.47,326.17,326.69,10850.0,272.146,273.2307,272.146,272.5799,10850.0
2018-10-18 15:20:00,326.86,327.37,326.83,327.37,8515.0,272.7217,273.1472,272.6967,273.1472,8515.0
2018-10-18 15:25:00,327.31,328.01,327.28,327.67,5957.0,273.0972,273.6812,273.0721,273.3975,5957.0
2018-10-18 15:30:00,327.43,327.62,327.07,327.25,9705.0,273.1973,273.3558,272.8969,273.0471,9705.0
2018-10-18 15:35:00,327.33,328.3,327.3,328.26,12353.0,273.1139,273.9232,273.0888,273.8898,12353.0
2018-10-18 15:40:00,328.3,328.43,327.43,327.52,15185.0,273.9232,274.0317,273.1973,273.2724,15185.0
2018-10-18 15:45:00,327.57,328.06,327.43,327.93,28706.0,273.3141,273.7229,273.1973,273.6145,28706.0
2018-10-18 15:50:00,327.86,328.23,327.71,327.95,26782.0,273.5561,273.8648,273.4309,273.6312,26782.0
2018-10-18 15:55:00,327.95,328.24,327.65,328.12,55116.0,273.6312,273.8731,273.3809,273.773,55116.0
2018-10-19 09:30:00,327.2,328.81,326.06,328.22,90590.0,273.0054,274.3487,272.0542,273.8564,90590.0
2018-10-19 09:35:00,327.66,329.12,327.31,328.96,12775.0,273.3892,274.6074,273.0972,274.4739,12775.0
2018-10-19 09:40:00,328.46,329.1,328.17,328.32,3917.0,274.0567,274.5907,273.8147,273.9399,3917.0
2018-10-19 09:45:00,328.4,328.77,328.14,328.25,7977.0,274.0066,274.3153,273.7897,273.8815,7977.0
2018-10-19 09:50:00,328.3,329.38,328.3,329.38,4901.0,273.9232,274.8243,273.9232,274.8243,4901.0
2018-10-19 09:55:00,329.0,329.28,328.97,329.0,4299.0,274.5072,274.7409,274.4822,274.5072,4299.0
2018-10-19 10:00:00,329.2,329.79,329.02,329.72,9550.0,274.6741,275.1664,274.5239,275.108,9550.0
2018-10-19 10:05:00,329.71,329.85,329.44,329.85,3663.0,275.0997,275.2165,274.8744,275.2165,3663.0
2018-10-19 10:10:00,329.84,329.89,329.57,329.58,6669.0,275.2081,275.2498,274.9828,274.9912,6669.0
2018-10-19 10:15:00,329.61,329.84,329.4,329.5,6745.0,275.0162,275.2081,274.841,274.9244,6745.0
2018-10-19 10:20:00,329.41,329.7,329.21,329.55,8001.0,274.8493,275.0913,274.6825,274.9662,8001.0
2018-10-19 10:25:00,329.66,330.04,328.87,329.32,12152.0,275.0579,275.375,274.3988,274.7742,12152.0
2018-10-19 10:30:00,329.19,329.38,328.88,329.37,5765.0,274.6658,274.8243,274.4071,274.816,5765.0
2018-10-19 10:35:00,329.31,329.41,328.63,328.66,7497.0,274.7659,274.8493,274.1985,274.2236,7497.0
2018-10-19 10:40:00,328.64,328.73,328.3,328.68,10091.0,274.2069,274.282,273.9232,274.2403,10091.0
2018-10-19 10:45:00,328.68,328.91,328.53,328.73,5592.0,274.2403,274.4322,274.1151,274.282,5592.0
2018-10-19 10:50:00,328.77,328.77,328.11,328.53,6347.0,274.3153,274.3153,273.7647,274.1151,6347.0
2018-10-19 10:55:00,328.49,328.53,327.86,328.12,7595.0,274.0817,274.1151,273.5561,273.773,7595.0
2018-10-19 11:00:00,328.2,328.81,328.19,328.34,4974.0,273.8398,274.3487,273.8314,273.9566,4974.0
2018-10-19 11:05:00,328.34,328.55,328.31,328.41,2576.0,273.9566,274.1318,273.9315,274.015,2576.0
2018-10-19 11:10:00,328.4,328.64,328.2,328.39,6628.0,274.0066,274.2069,273.8398,273.9983,6628.0
2018-10-19 11:15:00,328.59,328.66,328.39,328.53,5300.0,274.1652,274.2236,273.9983,274.1151,5300.0
2018-10-19 11:20:00,328.49,328.8,328.48,328.61,3735.0,274.0817,274.3404,274.0734,274.1818,3735.0
2018-10-19 11:25:00,328.49,328.55,328.24,328.24,7885.0,274.0817,274.1318,273.8731,273.8731,7885.0
2018-10-19 11:30:00,328.29,328.41,327.89,327.93,6964.0,273.9148,274.015,273.5811,273.6145,6964.0
2018-10-19 11:35:00,327.89,327.9,327.24,327.59,9471.0,273.5811,273.5894,273.0388,273.3308,9471.0
2018-10-19 11:40:00,327.49,327.74,327.27,327.51,5500.0,273.2474,273.4559,273.0638,273.264,5500.0
2018-10-19 11:45:00,327.58,328.09,327.58,328.05,5375.0,273.3224,273.748,273.3224,273.7146,5375.0
2018-10-19 11:50:00,327.96,328.27,327.35,327.39,10349.0,273.6395,273.8982,273.1305,273.1639,10349.0
2018-10-19 11:55:00,327.3,328.4,327.3,328.34,7705.0,273.0888,274.0066,273.0888,273.9566,7705.0
2018-10-19 12:00:00,328.59,329.12,328.59,328.78,5662.0,274.1652,274.6074,274.1652,274.3237,5662.0
2018-10-19 12:05:00,328.93,329.26,328.7,328.73,6354.0,274.4488,274.7242,274.2569,274.282,6354.0
2018-10-19 12:10:00,328.55,328.96,328.34,328.39,5216.0,274.1318,274.4739,273.9566,273.9983,5216.0
2018-10-19 12:15:00,328.3,328.53,327.96,328.29,4811.0,273.9232,274.1151,273.6395,273.9148,4811.0
2018-10-19 12:20:00,328.31,328.48,328.04,328.33,6471.0,273.9315,274.0734,273.7063,273.9482,6471.0
2018-10-19 12:25:00,328.18,328.31,327.95,328.13,4238.0,273.8231,273.9315,273.6312,273.7813,4238.0
2018-10-19 12:30:00,328.1,328.14,327.35,327.5,12228.0,273.7563,273.7897,273.1305,273.2557,12228.0
2018-10-19 12:35:00,327.52,327.74,326.98,327.26,6386.0,273.2724,273.4559,272.8218,273.0554,6386.0
2018-10-19 12:40:00,327.27,327.66,326.85,327.42,3824.0,273.0638,273.3892,272.7134,273.1889,3824.0
2018-10-19 12:45:00,327.55,327.82,327.43,327.67,4857.0,273.2974,273.5227,273.1973,273.3975,4857.0
2018-10-19 12:50:00,327.77,327.97,327.48,327.97,6763.0,273.481,273.6478,273.239,273.6478,6763.0
2018-10-19 12:55:00,328.03,328.19,327.86,328.19,4223.0,273.6979,273.8314,273.5561,273.8314,4223.0
2018-10-19 13:00:00,328.19,328.19,327.85,328.16,6232.0,273.8314,273.8314,273.5477,273.8064,6232.0
2018-10-19 13:05:00,328.31,328.4,327.81,327.82,5210.0,273.9315,274.0066,273.5144,273.5227,5210.0
2018-10-19 13:10:00,328.09,328.82,328.09,328.78,5180.0,273.748,274.3571,273.748,274.3237,5180.0
2018-10-19 13:15:00,328.82,329.12,328.82,328.98,4297.0,274.3571,274.6074,274.3571,274.4906,4297.0
2018-10-19 13:20:00,328.93,329.25,328.7,328.95,6150.0,274.4488,274.7158,274.2569,274.4655,6150.0
2018-10-19 13:25:00,328.95,329.22,328.76,329.18,3639.0,274.4655,274.6908,274.307,274.6574,3639.0
2018-10-19 13:30:00,329.09,329.27,328.87,328.87,4930.0,274.5823,274.7325,274.3988,274.3988,4930.0
2018-10-19 13:35:00,328.59,328.75,328.38,328.44,6677.0,274.1652,274.2987,273.9899,274.04,6677.0
2018-10-19 13:40:00,328.54,328.75,328.34,328.4,5196.0,274.1234,274.2987,273.9566,274.0066,5196.0
2018-10-19 13:45:00,328.49,328.88,328.42,328.88,3321.0,274.0817,274.4071,274.0233,274.4071,3321.0
2018-10-19 13:50:00,329.0,329.25,328.9,329.13,12525.0,274.5072,274.7158,274.4238,274.6157,12525.0
2018-10-19 13:55:00,329.26,329.4,328.86,329.01,7218.0,274.7242,274.841,274.3904,274.5156,7218.0
2018-10-19 14:00:00,328.92,328.92,328.44,328.44,10340.0,274.4405,274.4405,274.04,274.04,10340.0
2018-10-19 14:05:00,328.57,328.63,327.74,327.92,11148.0,274.1485,274.1985,273.4559,273.6061,11148.0
2018-10-19 14:10:00,327.99,328.41,327.99,328.33,7185.0,273.6645,274.015,273.6645,273.9482,7185.0
2018-10-19 14:15:00,328.19,328.5,328.16,328.32,5312.0,273.8314,274.0901,273.8064,273.9399,5312.0
2018-10-19 14:20:00,328.41,329.31,328.31,329.29,7324.0,274.015,274.7659,273.9315,274.7492,7324.0
2018-10-19 14:25:00,329.22,329.29,328.95,329.09,3010.0,274.6908,274.7492,274.4655,274.5823,3010.0
2018-10-19 14:30:00,329.03,329.25,328.76,329.04,3724.0,274.5323,274.7158,274.307,274.5406,3724.0
2018-10-19 14:35:00,328.97,329.51,328.96,329.17,6162.0,274.4822,274.9328,274.4739,274.6491,6162.0
2018-10-19 14:40:00,329.28,329.28,328.81,328.81,5133.0,274.7409,274.7409,274.3487,274.3487,5133.0
2018-10-19 14:45:00,328.92,329.39,328.79,329.36,4471.0,274.4405,274.8327,274.332,274.8076,4471.0
2018-10-19 14:50:00,329.28,329.35,329.04,329.05,3342.0,274.7409,274.7993,274.5406,274.549,3342.0
2018-10-19 14:55:00,329.12,329.13,328.59,328.59,3254.0,274.6074,274.6157,274.1652,274.1652,3254.0
2018-10-19 15:00:00,328.51,328.68,327.95,328.12,5702.0,274.0984,274.2403,273.6312,273.773,5702.0
2018-10-19 15:05:00,328.11,328.23,327.84,327.91,5742.0,273.7647,273.8648,273.5394,273.5978,5742.0
2018-10-19 15:10:00,328.0,328.06,327.83,327.96,3554.0,273.6729,273.7229,273.531,273.6395,3554.0
2018-10-19 15:15:00,327.94,328.52,327.75,328.42,6677.0,273.6228,274.1068,273.4643,274.0233,6677.0
2018-10-19 15:20:00,328.4,328.67,328.24,328.25,3522.0,274.0066,274.2319,273.8731,273.8815,3522.0
2018-10-19 15:25:00,328.28,329.07,328.28,329.04,7865.0,273.9065,274.5657,273.9065,274.5406,7865.0
2018-10-19 15:30:00,329.09,329.21,328.74,329.07,5437.0,274.5823,274.6825,274.2903,274.5657,5437.0
2018-10-19 15:35:00,329.03,329.17,328.73,328.73,6366.0,274.5323,274.6491,274.282,274.282,6366.0
2018-10-19 15:40:00,328.65,329.15,328.55,329.15,13176.0,274.2152,274.6324,274.1318,274.6324,13176.0
2018-10-19 15:45:00,328.98,329.16,328.75,328.87,30460.0,274.4906,274.6407,274.2987,274.3988,30460.0
2018-10-19 15:50:00,328.85,329.28,328.83,329.01,19018.0,274.3821,274.7409,274.3654,274.5156,19018.0
2018-10-19 15:55:00,328.98,329.08,328.09,328.15,55828.0,274.4906,274.574,273.748,273.798,55828.0
2018-10-22 09:30:00,331.62,331.62,329.11,329.29,33340.0,276.6933,276.6933,274.599,274.7492,33340.0
2018-10-22 09:35:00,329.35,329.73,328.5,329.1,7607.0,274.7993,275.1163,274.0901,274.5907,7607.0
2018-10-22 09:40:00,328.75,328.99,327.56,328.42,9680.0,274.2987,274.4989,273.3058,274.0233,9680.0
2018-10-22 09:45:00,328.07,328.38,326.62,327.06,14695.0,273.7313,273.9899,272.5215,272.8886,14695.0
2018-10-22 09:50:00,327.3,327.62,326.19,326.52,35499.0,273.0888,273.3558,272.1627,272.438,35499.0
2018-10-22 09:55:00,326.53,326.61,325.86,325.86,19644.0,272.4464,272.5131,271.8873,271.8873,19644.0
2018-10-22 10:00:00,325.83,326.04,325.3,325.33,23460.0,271.8623,272.0375,271.4201,271.4451,23460.0
2018-10-22 10:05:00,325.53,325.93,324.87,325.93,18789.0,271.612,271.9457,271.0613,271.9457,18789.0
2018-10-22 10:10:00,325.83,326.12,325.58,325.64,9600.0,271.8623,272.1043,271.6537,271.7038,9600.0
2018-10-22 10:15:00,325.7,325.7,324.8,325.16,10546.0,271.7538,271.7538,271.0029,271.3033,10546.0
2018-10-22 10:20:00,325.15,325.21,324.89,325.04,9855.0,271.2949,271.345,271.078,271.2031,9855.0
2018-10-22 10:25:00,325.04,325.15,324.71,324.91,12045.0,271.2031,271.2949,270.9278,271.0947,12045.0
2018-10-22 10:30:00,324.82,325.55,324.47,325.55,21300.0,271.0196,271.6287,270.7276,271.6287,21300.0
2018-10-22 10:35:00,325.57,326.09,325.45,325.84,8143.0,271.6454,272.0792,271.5452,271.8706,8143.0
2018-10-22 10:40:00,325.94,325.94,325.63,325.7,11760.0,271.9541,271.9541,271.6954,271.7538,11760.0
2018-10-22 10:45:00,325.74,327.1,325.71,327.1,29028.0,271.7872,272.9219,271.7622,272.9219,29028.0
2018-10-22 10:50:00,327.05,328.87,327.05,328.87,44479.0,272.8802,274.3988,272.8802,274.3988,44479.0
2018-10-22 10:55:00,328.87,329.0,327.42,327.71,30347.0,274.3988,274.5072,273.1889,273.4309,30347.0
2018-10-22 11:00:00,327.65,327.65,326.67,326.71,8910.0,273.3809,273.3809,272.5632,272.5965,8910.0
2018-10-22 11:05:00,326.61,327.05,326.22,326.22,11245.0,272.5131,272.8802,272.1877,272.1877,11245.0
2018-10-22 11:10:00,326.23,326.24,325.39,325.78,10286.0,272.196,272.2044,271.4952,271.8206,10286.0
2018-10-22 11:15:00,325.77,326.42,325.71,326.42,7220.0,271.8122,272.3546,271.7622,272.3546,7220.0
2018-10-22 11:20:00,326.44,326.81,326.11,326.49,3650.0,272.3713,272.68,272.0959,272.413,3650.0
2018-10-22 11:25:00,326.64,326.68,325.6,325.6,5891.0,272.5381,272.5715,271.6704,271.6704,5891.0
2018-10-22 11:30:00,325.74,326.04,325.43,325.43,5365.0,271.7872,272.0375,271.5286,271.5286,5365.0
2018-10-22 11:35:00,325.58,326.01,325.42,325.85,5802.0,271.6537,272.0125,271.5202,271.879,5802.0
2018-10-22 11:40:00,325.73,325.84,325.18,325.5,6616.0,271.7789,271.8706,271.32,271.587,6616.0
2018-10-22 11:45:00,325.41,326.03,325.32,326.03,3400.0,271.5119,272.0292,271.4368,272.0292,3400.0
2018-10-22 11:50:00,326.07,326.14,325.02,325.02,7465.0,272.0625,272.121,271.1865,271.1865,7465.0
2018-10-22 11:55:00,325.27,325.76,325.27,325.45,3837.0,271.3951,271.8039,271.3951,271.5452,3837.0
2018-10-22 12:00:00,325.66,325.79,325.52,325.7,4300.0,271.7205,271.8289,271.6036,271.7538,4300.0
2018-10-22 12:05:00,325.49,326.28,325.44,326.24,5949.0,271.5786,272.2378,271.5369,272.2044,5949.0
2018-10-22 12:10:00,326.14,326.21,325.5,325.72,12321.0,272.121,272.1794,271.587,271.7705,12321.0
2018-10-22 12:15:00,325.69,326.06,325.52,325.91,13275.0,271.7455,272.0542,271.6036,271.9291,13275.0
2018-10-22 12:20:00,325.91,326.03,325.61,325.92,7900.0,271.9291,272.0292,271.6787,271.9374,7900.0
2018-10-22 12:25:00,325.91,326.07,325.73,326.06,3864.0,271.9291,272.0625,271.7789,272.0542,3864.0
2018-10-22 12:30:00,326.14,326.39,325.72,325.89,4916.0,272.121,272.3295,271.7705,271.9124,4916.0
2018-10-22 12:35:00,325.92,326.2,325.74,325.86,7257.0,271.9374,272.171,271.7872,271.8873,7257.0
2018-10-22 12:40:00,326.02,326.52,325.93,326.21,4777.0,272.0208,272.438,271.9457,272.1794,4777.0
2018-10-22 12:45:00,326.29,326.33,325.94,326.01,5200.0,272.2461,272.2795,271.9541,272.0125,5200.0
2018-10-22 12:50:00,325.8,326.55,325.8,326.52,5203.0,271.8373,272.463,271.8373,272.438,5203.0
2018-10-22 12:55:00,326.43,326.54,326.17,326.29,4175.0,272.3629,272.4547,272.146,272.2461,4175.0
2018-10-22 13:00:00,326.19,326.19,325.88,325.99,2768.0,272.1627,272.1627,271.904,271.9958,2768.0
2018-10-22 13:05:00,325.95,326.7,325.95,326.61,7500.0,271.9624,272.5882,271.9624,272.5131,7500.0
2018-10-22 13:10:00,326.58,326.88,326.45,326.78,10127.0,272.4881,272.7384,272.3796,272.655,10127.0
2018-10-22 13:15:00,326.84,327.28,326.75,327.05,11919.0,272.705,273.0721,272.6299,272.8802,11919.0
2018-10-22 13:20:00,326.95,327.26,326.67,326.8,16473.0,272.7968,273.0554,272.5632,272.6716,16473.0
2018-10-22 13:25:00,326.77,326.98,326.56,326.98,10379.0,272.6466,272.8218,272.4714,272.8218,10379.0
2018-10-22 13:30:00,326.95,327.03,326.67,326.7,8553.0,272.7968,272.8635,272.5632,272.5882,8553.0
2018-10-22 13:35:00,326.78,327.02,326.53,326.86,7431.0,272.655,272.8552,272.4464,272.7217,7431.0
2018-10-22 13:40:00,326.84,326.98,326.67,326.92,4760.0,272.705,272.8218,272.5632,272.7718,4760.0
2018-10-22 13:45:00,326.89,326.93,326.19,326.19,5701.0,272.7467,272.7801,272.1627,272.1627,5701.0
2018-10-22 13:50:00,326.25,326.45,325.96,326.35,4900.0,272.2127,272.3796,271.9708,272.2962,4900.0
2018-10-22 13:55:00,326.25,326.4,326.18,326.25,4511.0,272.2127,272.3379,272.1543,272.2127,4511.0
2018-10-22 14:00:00,326.1,326.33,325.95,326.2,5392.0,272.0876,272.2795,271.9624,272.171,5392.0
2018-10-22 14:05:00,326.28,326.67,326.27,326.31,3800.0,272.2378,272.5632,272.2294,272.2628,3800.0
2018-10-22 14:10:00,326.33,326.65,326.09,326.24,5879.0,272.2795,272.5465,272.0792,272.2044,5879.0
2018-10-22 14:15:00,326.13,326.34,325.97,326.07,5392.0,272.1126,272.2878,271.9791,272.0625,5392.0
2018-10-22 14:20:00,326.02,326.27,325.87,325.95,8959.0,272.0208,272.2294,271.8957,271.9624,8959.0
2018-10-22 14:25:00,326.08,326.27,326.02,326.12,4071.0,272.0709,272.2294,272.0208,272.1043,4071.0
2018-10-22 14:30:00,326.11,326.45,326.03,326.24,7677.0,272.0959,272.3796,272.0292,272.2044,7677.0
2018-10-22 14:35:00,326.4,326.59,326.32,326.41,10569.0,272.3379,272.4964,272.2711,272.3462,10569.0
2018-10-22 14:40:00,326.43,326.45,326.25,326.41,18400.0,272.3629,272.3796,272.2127,272.3462,18400.0
2018-10-22 14:45:00,326.44,327.13,326.44,326.86,9476.0,272.3713,272.947,272.3713,272.7217,9476.0
2018-10-22 14:50:00,327.06,327.06,326.59,326.71,6671.0,272.8886,272.8886,272.4964,272.5965,6671.0
2018-10-22 14:55:00,326.71,326.73,326.44,326.52,8211.0,272.5965,272.6132,272.3713,272.438,8211.0
2018-10-22 15:00:00,326.52,327.49,326.52,327.49,11022.0,272.438,273.2474,272.438,273.2474,11022.0
2018-10-22 15:05:00,327.42,327.43,326.95,327.31,8343.0,273.1889,273.1973,272.7968,273.0972,8343.0
2018-10-22 15:10:00,327.3,327.31,326.99,327.17,8507.0,273.0888,273.0972,272.8302,272.9804,8507.0
2018-10-22 15:15:00,327.26,327.26,326.92,326.98,8964.0,273.0554,273.0554,272.7718,272.8218,8964.0
2018-10-22 15:20:00,326.98,327.04,326.8,326.82,13861.0,272.8218,272.8719,272.6716,272.6883,13861.0
2018-10-22 15:25:00,326.85,327.06,326.81,327.02,8811.0,272.7134,272.8886,272.68,272.8552,8811.0
2018-10-22 15:30:00,327.02,327.74,326.88,327.74,10520.0,272.8552,273.4559,272.7384,273.4559,10520.0
2018-10-22 15:35:00,327.7,327.9,327.47,327.55,14451.0,273.4226,273.5894,273.2307,273.2974,14451.0
2018-10-22 15:40:00,327.47,327.47,326.56,327.12,16895.0,273.2307,273.2307,272.4714,272.9386,16895.0
2018-10-22 15:45:00,327.1,327.29,326.71,326.82,19732.0,272.9219,273.0805,272.5965,272.6883,19732.0
2018-10-22 15:50:00,326.78,327.14,326.77,326.96,24634.0,272.655,272.9553,272.6466,272.8051,24634.0
2018-10-22 15:55:00,326.98,327.16,326.25,326.74,52022.0,272.8218,272.972,272.2127,272.6216,52022.0
2018-10-23 09:30:00,325.23,327.1,321.26,326.8,22771.0,271.3617,272.9219,268.0492,272.6716,22771.0
2018-10-23 09:35:00,326.61,328.86,321.0,326.49,103862.0,272.5131,274.3904,267.8323,272.413,103862.0
2018-10-23 09:40:00,325.98,330.0,325.07,328.75,31906.0,271.9875,275.3416,271.2282,274.2987,31906.0
2018-10-23 09:45:00,327.83,332.22,327.83,330.34,55586.0,273.531,277.1939,273.531,275.6253,55586.0
2018-10-23 09:50:00,330.01,333.05,329.23,331.67,44776.0,275.35,277.8864,274.6992,276.735,44776.0
2018-10-23 09:55:00,331.83,332.87,331.34,332.5,30797.0,276.8685,277.7363,276.4597,277.4275,30797.0
2018-10-23 10:00:00,332.24,334.77,331.89,334.27,44288.0,277.2106,279.3216,276.9186,278.9044,44288.0
2018-10-23 10:05:00,333.85,333.85,331.36,332.69,26905.0,278.5539,278.5539,276.4764,277.5861,26905.0
2018-10-23 10:10:00,332.68,332.71,329.48,329.81,19563.0,277.5777,277.6028,274.9077,275.1831,19563.0
2018-10-23 10:15:00,330.0,330.4,329.4,329.68,35066.0,275.3416,275.6754,274.841,275.0746,35066.0
2018-10-23 10:20:00,329.29,330.0,328.57,329.52,18719.0,274.7492,275.3416,274.1485,274.9411,18719.0
2018-10-23 10:25:00,329.7,330.55,329.39,329.39,15513.0,275.0913,275.8005,274.8327,274.8327,15513.0
2018-10-23 10:30:00,329.22,330.21,329.03,329.3,36890.0,274.6908,275.5168,274.5323,274.7576,36890.0
2018-10-23 10:35:00,329.43,329.59,327.31,328.14,19498.0,274.866,274.9995,273.0972,273.7897,19498.0
2018-10-23 10:40:00,328.14,328.82,327.35,327.57,13081.0,273.7897,274.3571,273.1305,273.3141,13081.0
2018-10-23 10:45:00,327.63,328.3,327.3,328.21,20726.0,273.3642,273.9232,273.0888,273.8481,20726.0
2018-10-23 10:50:00,328.09,328.55,327.49,327.55,14279.0,273.748,274.1318,273.2474,273.2974,14279.0
2018-10-23 10:55:00,327.45,328.43,326.74,326.89,21093.0,273.214,274.0317,272.6216,272.7467,21093.0
2018-10-23 11:00:00,326.92,326.92,324.95,326.07,22722.0,272.7718,272.7718,271.1281,272.0625,22722.0
2018-10-23 11:05:00,326.18,327.55,326.18,326.64,19726.0,272.1543,273.2974,272.1543,272.5381,19726.0
2018-10-23 11:10:00,326.63,327.44,325.54,326.12,8407.0,272.5298,273.2056,271.6203,272.1043,8407.0
2018-10-23 11:15:00,326.22,326.22,324.8,326.11,14982.0,272.1877,272.1877,271.0029,272.0959,14982.0
2018-10-23 11:20:00,326.11,327.0,324.9,325.24,14100.0,272.0959,272.8385,271.0863,271.37,14100.0
2018-10-23 11:25:00,325.26,325.28,322.74,323.67,27035.0,271.3867,271.4034,269.2841,270.0601,27035.0
2018-10-23 11:30:00,323.87,326.25,323.87,325.65,55575.0,270.2269,272.2127,270.2269,271.7121,55575.0
2018-10-23 11:35:00,325.63,326.67,325.3,325.61,18722.0,271.6954,272.5632,271.4201,271.6787,18722.0
2018-10-23 11:40:00,325.31,325.4,324.12,324.82,29149.0,271.4284,271.5035,270.4355,271.0196,29149.0
2018-10-23 11:45:00,324.68,325.15,323.68,323.68,49185.0,270.9028,271.2949,270.0684,270.0684,49185.0
2018-10-23 11:50:00,323.69,323.95,321.85,322.66,31923.0,270.0768,270.2937,268.5415,269.2174,31923.0
2018-10-23 11:55:00,322.7,322.98,321.2,321.3,30434.0,269.2507,269.4844,267.9992,268.0826,30434.0
2018-10-23 12:00:00,321.42,322.83,321.42,322.82,18931.0,268.1827,269.3592,268.1827,269.3509,18931.0
2018-10-23 12:05:00,322.91,323.19,322.05,322.3,18723.0,269.4259,269.6596,268.7084,268.917,18723.0
2018-10-23 12:10:00,322.47,322.8,321.67,322.35,50992.0,269.0588,269.3342,268.3913,268.9587,50992.0
2018-10-23 12:15:00,322.23,322.9,321.3,321.39,34853.0,268.8586,269.4176,268.0826,268.1577,34853.0
2018-10-23 12:20:00,321.49,321.8,317.0,317.29,65600.0,268.2411,268.4998,264.4948,264.7368,65600.0
2018-10-23 12:25:00,317.49,318.99,317.4,318.24,29177.0,264.9037,266.1552,264.8286,265.5294,29177.0
2018-10-23 12:30:00,318.35,319.4,317.52,319.05,32011.0,265.6212,266.4973,264.9287,266.2053,32011.0
2018-10-23 12:35:00,319.2,319.4,317.41,317.85,27562.0,266.3304,266.4973,264.8369,265.204,27562.0
2018-10-23 12:40:00,318.2,318.96,317.88,318.72,15884.0,265.4961,266.1302,265.2291,265.9299,15884.0
2018-10-23 12:45:00,318.69,319.07,317.82,318.3,18510.0,265.9049,266.222,265.179,265.5795,18510.0
2018-10-23 12:50:00,318.44,318.44,315.58,315.84,32996.0,265.6963,265.6963,263.31,263.527,32996.0
2018-10-23 12:55:00,315.75,317.3,315.73,317.17,26921.0,263.4519,264.7451,263.4352,264.6367,26921.0
2018-10-23 13:00:00,317.19,318.54,316.88,318.33,19894.0,264.6534,265.7798,264.3947,265.6045,19894.0
2018-10-23 13:05:00,318.42,319.59,317.69,319.59,14606.0,265.6796,266.6558,265.0705,266.6558,14606.0
2018-10-23 13:10:00,319.59,320.72,319.31,320.56,24492.0,266.6558,267.5987,266.4222,267.4652,24492.0
2018-10-23 13:15:00,320.56,321.16,320.14,320.79,21057.0,267.4652,267.9658,267.1147,267.6571,21057.0
2018-10-23 13:20:00,320.77,323.11,320.76,322.72,47479.0,267.6404,269.5928,267.6321,269.2674,47479.0
2018-10-23 13:25:00,322.86,324.23,322.71,323.11,34458.0,269.3842,270.5273,269.2591,269.5928,34458.0
2018-10-23 13:30:00,323.1,323.81,322.82,323.58,20036.0,269.5845,270.1769,269.3509,269.985,20036.0
2018-10-23 13:35:00,323.47,323.55,320.96,322.88,20455.0,269.8932,269.9599,267.7989,269.4009,20455.0
2018-10-23 13:40:00,322.89,323.0,320.55,321.88,24885.0,269.4093,269.501,267.4568,268.5665,24885.0
2018-10-23 13:45:00,321.8,323.09,321.77,322.38,19529.0,268.4998,269.5761,268.4748,268.9837,19529.0
2018-10-23 13:50:00,322.84,323.0,321.73,321.8,13755.0,269.3675,269.501,268.4414,268.4998,13755.0
2018-10-23 13:55:00,321.8,321.81,320.67,321.53,12718.0,268.4998,268.5081,267.557,268.2745,12718.0
2018-10-23 14:00:00,321.71,323.77,321.68,323.65,11703.0,268.4247,270.1435,268.3997,270.0434,11703.0
2018-10-23 14:05:00,323.64,325.0,323.64,324.42,21614.0,270.035,271.1698,270.035,270.6858,21614.0
2018-10-23 14:10:00,324.42,325.87,324.38,325.82,17779.0,270.6858,271.8957,270.6525,271.854,17779.0
2018-10-23 14:15:00,325.81,327.65,325.79,327.0,35423.0,271.8456,273.3809,271.8289,272.8385,35423.0
2018-10-23 14:20:00,326.98,327.15,325.18,325.18,18386.0,272.8218,272.9637,271.32,271.32,18386.0
2018-10-23 14:25:00,325.18,325.18,324.0,324.44,14296.0,271.32,271.32,270.3354,270.7025,14296.0
2018-10-23 14:30:00,324.44,324.69,323.49,323.86,18141.0,270.7025,270.9111,269.9099,270.2186,18141.0
2018-10-23 14:35:00,323.69,324.17,323.4,323.92,10270.0,270.0768,270.4772,269.8348,270.2687,10270.0
2018-10-23 14:40:00,323.97,325.45,323.96,325.29,14421.0,270.3104,271.5452,270.302,271.4117,14421.0
2018-10-23 14:45:00,325.42,325.63,324.68,325.08,11543.0,271.5202,271.6954,270.9028,271.2365,11543.0
2018-10-23 14:50:00,324.9,325.52,324.31,324.84,13558.0,271.0863,271.6036,270.5941,271.0363,13558.0
2018-10-23 14:55:00,324.9,326.33,324.75,325.91,15217.0,271.0863,272.2795,270.9612,271.9291,15217.0
2018-10-23 15:00:00,325.86,326.0,324.96,325.09,9344.0,271.8873,272.0041,271.1364,271.2449,9344.0
2018-10-23 15:05:00,324.94,325.38,324.78,325.15,11491.0,271.1197,271.4868,270.9862,271.2949,11491.0
2018-10-23 15:10:00,325.11,325.18,324.23,324.93,9395.0,271.2616,271.32,270.5273,271.1114,9395.0
2018-10-23 15:15:00,324.94,325.32,324.82,324.99,13832.0,271.1197,271.4368,271.0196,271.1614,13832.0
2018-10-23 15:20:00,325.13,325.72,324.88,325.43,15061.0,271.2782,271.7705,271.0697,271.5286,15061.0
2018-10-23 15:25:00,325.28,325.42,324.32,324.32,15119.0,271.4034,271.5202,270.6024,270.6024,15119.0
2018-10-23 15:30:00,324.22,324.69,323.63,324.59,17948.0,270.519,270.9111,270.0267,270.8277,17948.0
2018-10-23 15:35:00,324.61,324.63,323.36,323.43,14546.0,270.8444,270.8611,269.8014,269.8598,14546.0
2018-10-23 15:40:00,323.43,323.55,322.73,322.73,26164.0,269.8598,269.9599,269.2758,269.2758,26164.0
2018-10-23 15:45:00,322.69,322.87,322.59,322.67,51150.0,269.2424,269.3926,269.1589,269.2257,51150.0
2018-10-23 15:50:00,322.68,322.8,321.28,321.61,54678.0,269.234,269.3342,268.0659,268.3413,54678.0
2018-10-23 15:55:00,321.65,322.18,321.06,321.36,98339.0,268.3746,268.8169,267.8824,268.1327,98339.0
2018-10-24 09:30:00,328.11,328.11,322.51,322.51,42904.0,273.7647,273.7647,269.0922,269.0922,42904.0
2018-10-24 09:35:00,322.5,322.51,318.0,318.54,68881.0,269.0839,269.0922,265.3292,265.7798,68881.0
2018-10-24 09:40:00,318.45,321.3,318.28,320.69,30138.0,265.7047,268.0826,265.5628,267.5736,30138.0
2018-10-24 09:45:00,320.47,321.99,320.06,320.32,23656.0,267.3901,268.6583,267.048,267.2649,23656.0
2018-10-24 09:50:00,320.2,320.54,318.39,320.43,22528.0,267.1648,267.4485,265.6546,267.3567,22528.0
2018-10-24 09:55:00,320.63,320.89,318.5,318.5,36276.0,267.5236,267.7405,265.7464,265.7464,36276.0
2018-10-24 10:00:00,318.3,319.8,318.06,319.26,14303.0,265.5795,266.8311,265.3793,266.3805,14303.0
2018-10-24 10:05:00,318.86,320.49,318.24,320.41,27346.0,266.0468,267.4068,265.5294,267.34,27346.0
2018-10-24 10:10:00,320.3,320.48,319.49,319.69,42466.0,267.2482,267.3984,266.5724,266.7393,42466.0
2018-10-24 10:15:00,319.63,319.63,318.92,319.21,16610.0,266.6892,266.6892,266.0968,266.3388,16610.0
2018-10-24 10:20:00,319.34,319.64,318.59,318.93,11440.0,266.4472,266.6976,265.8215,266.1052,11440.0
2018-10-24 10:25:00,318.8,319.12,318.11,318.32,14914.0,265.9967,266.2637,265.421,265.5962,14914.0
2018-10-24 10:30:00,318.31,318.8,318.06,318.2,26373.0,265.5878,265.9967,265.3793,265.4961,26373.0
2018-10-24 10:35:00,318.23,318.45,317.56,317.56,21037.0,265.5211,265.7047,264.9621,264.9621,21037.0
2018-10-24 10:40:00,317.69,318.15,317.22,317.23,12358.0,265.0705,265.4544,264.6784,264.6867,12358.0
2018-10-24 10:45:00,317.23,317.23,316.2,316.63,24299.0,264.6867,264.6867,263.8273,264.1861,24299.0
2018-10-24 10:50:00,316.66,317.65,316.55,317.37,22642.0,264.2111,265.0372,264.1194,264.8035,22642.0
2018-10-24 10:55:00,317.28,317.47,316.41,316.46,19368.0,264.7284,264.887,264.0025,264.0443,19368.0
2018-10-24 11:00:00,316.71,316.79,314.28,314.94,32177.0,264.2529,264.3196,262.2253,262.776,32177.0
2018-10-24 11:05:00,314.8,314.81,312.53,312.57,65956.0,262.6592,262.6676,260.7652,260.7986,65956.0
2018-10-24 11:10:00,312.95,313.86,312.7,313.4,28514.0,261.1156,261.8749,260.907,261.4911,28514.0
2018-10-24 11:15:00,313.42,314.07,313.03,313.5,28467.0,261.5078,262.0501,261.1824,261.5745,28467.0
2018-10-24 11:20:00,313.54,314.99,313.5,313.55,44053.0,261.6079,262.8177,261.5745,261.6163,44053.0
2018-10-24 11:25:00,313.51,315.51,313.5,314.66,22578.0,261.5829,263.2516,261.5745,262.5424,22578.0
2018-10-24 11:30:00,314.61,315.0,313.05,315.0,21010.0,262.5007,262.8261,261.1991,262.8261,21010.0
2018-10-24 11:35:00,314.88,317.93,314.76,316.92,44397.0,262.726,265.2708,262.6258,264.4281,44397.0
2018-10-24 11:40:00,316.9,317.21,316.79,316.93,22496.0,264.4114,264.67,264.3196,264.4364,22496.0
2018-10-24 11:45:00,316.73,318.07,316.72,317.12,22914.0,264.2695,265.3876,264.2612,264.595,22914.0
2018-10-24 11:50:00,317.04,317.81,316.68,317.69,8752.0,264.5282,265.1707,264.2278,265.0705,8752.0
2018-10-24 11:55:00,317.73,317.97,317.45,317.46,10943.0,265.1039,265.3042,264.8703,264.8786,10943.0
2018-10-24 12:00:00,317.55,317.55,316.01,316.55,18280.0,264.9537,264.9537,263.6688,264.1194,18280.0
2018-10-24 12:05:00,316.61,316.81,315.74,315.74,8227.0,264.1694,264.3363,263.4435,263.4435,8227.0
2018-10-24 12:10:00,315.8,316.37,315.39,315.81,10689.0,263.4936,263.9692,263.1515,263.5019,10689.0
2018-10-24 12:15:00,315.67,316.32,315.08,315.14,8975.0,263.3851,263.9275,262.8928,262.9429,8975.0
2018-10-24 12:20:00,315.13,315.31,314.68,314.95,6310.0,262.9346,263.0847,262.5591,262.7844,6310.0
2018-10-24 12:25:00,315.29,315.58,314.1,314.45,12614.0,263.0681,263.31,262.0752,262.3672,12614.0
2018-10-24 12:30:00,314.26,314.62,313.66,314.62,16736.0,262.2087,262.509,261.708,262.509,16736.0
2018-10-24 12:35:00,314.72,314.8,314.08,314.12,5044.0,262.5925,262.6592,262.0585,262.0918,5044.0
2018-10-24 12:40:00,313.96,314.54,313.84,314.54,5103.0,261.9583,262.4423,261.8582,262.4423,5103.0
2018-10-24 12:45:00,314.55,314.95,314.01,314.23,11631.0,262.4506,262.7844,262.0001,262.1836,11631.0
2018-10-24 12:50:00,314.04,314.92,313.78,314.92,6635.0,262.0251,262.7593,261.8082,262.7593,6635.0
2018-10-24 12:55:00,314.86,315.38,314.55,314.81,8490.0,262.7093,263.1431,262.4506,262.6676,8490.0
2018-10-24 13:00:00,314.69,314.69,313.92,314.49,8786.0,262.5674,262.5674,261.925,262.4006,8786.0
2018-10-24 13:05:00,314.43,314.55,313.78,313.97,8211.0,262.3505,262.4506,261.8082,261.9667,8211.0
2018-10-24 13:10:00,313.88,314.42,313.6,314.16,7348.0,261.8916,262.3422,261.658,262.1252,7348.0
2018-10-24 13:15:00,314.13,314.93,313.61,314.91,14192.0,262.1002,262.7677,261.6663,262.751,14192.0
2018-10-24 13:20:00,314.95,314.95,314.37,314.55,6164.0,262.7844,262.7844,262.3004,262.4506,6164.0
2018-10-24 13:25:00,314.37,314.77,313.99,314.25,8935.0,262.3004,262.6342,261.9834,262.2003,8935.0
2018-10-24 13:30:00,314.36,315.05,313.41,314.89,11372.0,262.2921,262.8678,261.4994,262.7343,11372.0
2018-10-24 13:35:00,314.67,315.14,314.39,314.4,8447.0,262.5507,262.9429,262.3171,262.3255,8447.0
2018-10-24 13:40:00,314.4,316.18,314.4,316.17,11319.0,262.3255,263.8106,262.3255,263.8023,11319.0
2018-10-24 13:45:00,316.23,316.23,315.03,315.8,12098.0,263.8524,263.8524,262.8511,263.4936,12098.0
2018-10-24 13:50:00,315.67,316.13,315.06,316.09,6391.0,263.3851,263.7689,262.8762,263.7356,6391.0
2018-10-24 13:55:00,316.13,316.14,314.99,315.21,32846.0,263.7689,263.7773,262.8177,263.0013,32846.0
2018-10-24 14:00:00,315.21,315.29,314.7,315.12,8839.0,263.0013,263.0681,262.5758,262.9262,8839.0
2018-10-24 14:05:00,315.21,315.21,314.84,314.88,5380.0,263.0013,263.0013,262.6926,262.726,5380.0
2018-10-24 14:10:00,314.91,315.4,314.28,314.32,16128.0,262.751,263.1598,262.2253,262.2587,16128.0
2018-10-24 14:15:00,314.33,314.95,314.02,314.76,11529.0,262.2671,262.7844,262.0084,262.6258,11529.0
2018-10-24 14:20:00,314.6,315.41,314.51,314.93,11361.0,262.4923,263.1682,262.4172,262.7677,11361.0
2018-10-24 14:25:00,314.93,315.51,314.22,315.12,13810.0,262.7677,263.2516,262.1753,262.9262,13810.0
2018-10-24 14:30:00,315.37,316.54,315.36,316.2,20803.0,263.1348,264.111,263.1265,263.8273,20803.0
2018-10-24 14:35:00,316.28,316.32,315.84,315.94,17450.0,263.8941,263.9275,263.527,263.6104,17450.0
2018-10-24 14:40:00,315.94,315.96,315.27,315.27,13090.0,263.6104,263.6271,263.0514,263.0514,13090.0
2018-10-24 14:45:00,315.27,315.27,314.35,314.78,15778.0,263.0514,263.0514,262.2837,262.6425,15778.0
2018-10-24 14:50:00,314.68,315.29,314.67,314.87,18006.0,262.5591,263.0681,262.5507,262.7176,18006.0
2018-10-24 14:55:00,314.79,315.59,314.78,315.23,8318.0,262.6509,263.3184,262.6425,263.018,8318.0
2018-10-24 15:00:00,315.17,315.17,313.09,313.66,28226.0,262.9679,262.9679,261.2324,261.708,28226.0
2018-10-24 15:05:00,313.63,314.7,313.49,314.15,14831.0,261.683,262.5758,261.5662,262.1169,14831.0
2018-10-24 15:10:00,314.25,314.5,313.74,314.48,15427.0,262.2003,262.4089,261.7748,262.3922,15427.0
2018-10-24 15:15:00,314.33,314.6,313.92,313.95,18199.0,262.2671,262.4923,261.925,261.95,18199.0
2018-10-24 15:20:00,313.92,313.93,313.46,313.56,24503.0,261.925,261.9333,261.5412,261.6246,24503.0
2018-10-24 15:25:00,313.61,314.23,312.85,312.85,30457.0,261.6663,262.1836,261.0322,261.0322,30457.0
2018-10-24 15:30:00,312.87,313.38,312.85,312.9,38405.0,261.0489,261.4744,261.0322,261.0739,38405.0
2018-10-24 15:35:00,312.86,313.95,312.84,313.86,33979.0,261.0405,261.95,261.0239,261.8749,33979.0
2018-10-24 15:40:00,313.83,314.5,313.28,313.36,32424.0,261.8499,262.4089,261.391,261.4577,32424.0
2018-10-24 15:45:00,313.27,313.37,312.59,312.75,48406.0,261.3826,261.4661,260.8153,260.9488,48406.0
2018-10-24 15:50:00,312.73,313.01,312.0,312.11,44652.0,260.9321,261.1657,260.323,260.4148,44652.0
2018-10-24 15:55:00,312.1,312.11,310.42,311.04,78827.0,260.4064,260.4148,259.0047,259.522,78827.0
2018-10-25 09:30:00,313.21,313.21,311.19,311.21,39720.0,261.3326,261.3326,259.6471,259.6638,39720.0
2018-10-25 09:35:00,311.18,311.54,308.06,309.0,40954.0,259.6388,259.9392,257.0356,257.8199,40954.0
2018-10-25 09:40:00,309.0,310.56,308.82,310.56,20809.0,257.8199,259.1215,257.6697,259.1215,20809.0
2018-10-25 09:45:00,310.3,311.42,309.54,310.83,17858.0,258.9046,259.8391,258.2704,259.3468,17858.0
2018-10-25 09:50:00,310.96,311.68,310.48,311.68,9734.0,259.4552,260.056,259.0547,260.056,9734.0
2018-10-25 09:55:00,311.51,313.68,311.35,312.97,29972.0,259.9141,261.7247,259.7806,261.1323,29972.0
2018-10-25 10:00:00,313.06,313.26,312.55,312.98,13574.0,261.2074,261.3743,260.7819,261.1407,13574.0
2018-10-25 10:05:00,313.18,313.81,312.84,313.67,13982.0,261.3075,261.8332,261.0239,261.7164,13982.0
2018-10-25 10:10:00,313.57,313.81,311.91,313.47,22654.0,261.6329,261.8332,260.2479,261.5495,22654.0
2018-10-25 10:15:00,313.48,313.64,312.71,312.91,21373.0,261.5578,261.6913,260.9154,261.0823,21373.0
2018-10-25 10:20:00,313.0,313.0,312.08,312.64,17559.0,261.1574,261.1574,260.3897,260.857,17559.0
2018-10-25 10:25:00,312.64,314.68,312.38,314.67,14290.0,260.857,262.5591,260.64,262.5507,14290.0
2018-10-25 10:30:00,314.5,315.81,314.5,315.73,25551.0,262.4089,263.5019,262.4089,263.4352,25551.0
2018-10-25 10:35:00,315.78,316.46,314.7,315.36,24960.0,263.4769,264.0443,262.5758,263.1265,24960.0
2018-10-25 10:40:00,315.36,316.38,315.17,316.38,15711.0,263.1265,263.9775,262.9679,263.9775,15711.0
2018-10-25 10:45:00,316.48,316.55,315.74,315.97,19084.0,264.061,264.1194,263.4435,263.6354,19084.0
2018-10-25 10:50:00,315.94,316.28,315.42,315.61,13650.0,263.6104,263.8941,263.1765,263.3351,13650.0
2018-10-25 10:55:00,315.49,315.53,314.37,314.38,23300.0,263.2349,263.2683,262.3004,262.3088,23300.0
2018-10-25 11:00:00,314.4,314.4,313.25,313.86,11603.0,262.3255,262.3255,261.3659,261.8749,11603.0
2018-10-25 11:05:00,313.95,314.34,313.66,314.34,11298.0,261.95,262.2754,261.708,262.2754,11298.0
2018-10-25 11:10:00,314.68,315.08,313.89,314.38,9784.0,262.5591,262.8928,261.8999,262.3088,9784.0
2018-10-25 11:15:00,314.05,314.59,313.66,314.2,5850.0,262.0334,262.484,261.708,262.1586,5850.0
2018-10-25 11:20:00,314.35,315.03,314.11,314.11,5631.0,262.2837,262.8511,262.0835,262.0835,5631.0
2018-10-25 11:25:00,314.19,314.29,313.73,314.12,8526.0,262.1503,262.2337,261.7664,262.0918,8526.0
2018-10-25 11:30:00,314.34,314.57,313.72,313.75,11069.0,262.2754,262.4673,261.7581,261.7831,11069.0
2018-10-25 11:35:00,313.75,314.14,313.35,313.82,16007.0,261.7831,262.1085,261.4494,261.8415,16007.0
2018-10-25 11:40:00,313.75,314.01,313.57,313.69,55386.0,261.7831,262.0001,261.6329,261.7331,55386.0
2018-10-25 11:45:00,313.7,313.85,312.0,312.22,20259.0,261.7414,261.8666,260.323,260.5065,20259.0
2018-10-25 11:50:00,312.17,312.21,311.02,311.29,18919.0,260.4648,260.4982,259.5053,259.7306,18919.0
2018-10-25 11:55:00,311.35,311.56,310.53,310.63,14491.0,259.7806,259.9559,259.0965,259.1799,14491.0
2018-10-25 12:00:00,310.66,310.84,309.65,309.82,14263.0,259.2049,259.3551,258.3622,258.5041,14263.0
2018-10-25 12:05:00,309.91,309.98,308.63,308.94,19281.0,258.5792,258.6376,257.5112,257.7698,19281.0
2018-10-25 12:10:00,309.05,309.48,308.46,308.59,18879.0,257.8616,258.2204,257.3693,257.4778,18879.0
2018-10-25 12:15:00,308.5,308.66,307.53,307.92,26647.0,257.4027,257.5362,256.5934,256.9188,26647.0
2018-10-25 12:20:00,307.85,308.55,307.23,308.09,18349.0,256.8604,257.4444,256.343,257.0606,18349.0
2018-10-25 12:25:00,308.33,308.63,308.11,308.35,11380.0,257.2609,257.5112,257.0773,257.2775,11380.0
2018-10-25 12:30:00,308.28,309.25,308.18,308.8,17667.0,257.2191,258.0285,257.1357,257.653,17667.0
2018-10-25 12:35:00,308.94,309.31,308.76,308.8,7013.0,257.7698,258.0785,257.6196,257.653,7013.0
2018-10-25 12:40:00,308.99,309.12,308.31,308.75,6961.0,257.8115,257.92,257.2442,257.6113,6961.0
2018-10-25 12:45:00,309.0,309.99,308.85,309.79,17359.0,257.8199,258.6459,257.6947,258.479,17359.0
2018-10-25 12:50:00,310.0,310.17,309.71,310.0,10092.0,258.6542,258.7961,258.4123,258.6542,10092.0
2018-10-25 12:55:00,310.07,310.2,309.6,309.83,9700.0,258.7127,258.8211,258.3205,258.5124,9700.0
2018-10-25 13:00:00,309.83,309.89,308.81,308.89,10905.0,258.5124,258.5625,257.6613,257.7281,10905.0
2018-10-25 13:05:00,308.94,309.02,308.31,308.31,9405.0,257.7698,257.8366,257.2442,257.2442,9405.0
2018-10-25 13:10:00,308.28,308.69,307.92,308.06,11480.0,257.2191,257.5612,256.9188,257.0356,11480.0
2018-10-25 13:15:00,308.16,308.43,307.75,308.42,10885.0,257.119,257.3443,256.7769,257.3359,10885.0
2018-10-25 13:20:00,308.45,308.83,308.16,308.57,9142.0,257.361,257.678,257.119,257.4611,9142.0
2018-10-25 13:25:00,308.55,309.01,308.3,308.52,19486.0,257.4444,257.8282,257.2358,257.4194,19486.0
2018-10-25 13:30:00,308.59,309.2,308.51,308.68,17335.0,257.4778,257.9868,257.411,257.5529,17335.0
2018-10-25 13:35:00,308.77,309.98,308.67,309.78,15976.0,257.628,258.6376,257.5445,258.4707,15976.0
2018-10-25 13:40:00,309.82,309.92,309.04,309.29,14554.0,258.5041,258.5875,257.8533,258.0618,14554.0
2018-10-25 13:45:00,309.35,309.52,308.82,309.11,8924.0,258.1119,258.2537,257.6697,257.9117,8924.0
2018-10-25 13:50:00,309.36,309.36,308.66,308.66,12393.0,258.1203,258.1203,257.5362,257.5362,12393.0
2018-10-25 13:55:00,308.82,309.04,308.57,308.68,14289.0,257.6697,257.8533,257.4611,257.5529,14289.0
2018-10-25 14:00:00,308.84,309.38,308.52,309.24,23125.0,257.6864,258.1369,257.4194,258.0201,23125.0
2018-10-25 14:05:00,309.33,309.96,309.16,309.61,25949.0,258.0952,258.6209,257.9534,258.3288,25949.0
2018-10-25 14:10:00,309.72,309.72,308.84,309.09,18878.0,258.4206,258.4206,257.6864,257.895,18878.0
2018-10-25 14:15:00,309.09,309.54,308.27,308.31,25322.0,257.895,258.2704,257.2108,257.2442,25322.0
2018-10-25 14:20:00,308.39,308.63,307.83,308.25,22477.0,257.3109,257.5112,256.8437,257.1941,22477.0
2018-10-25 14:25:00,308.2,309.1,308.18,309.03,19268.0,257.1524,257.9033,257.1357,257.8449,19268.0
2018-10-25 14:30:00,309.06,309.74,309.06,309.66,19947.0,257.8699,258.4373,257.8699,258.3706,19947.0
2018-10-25 14:35:00,309.67,309.85,309.03,309.22,28441.0,258.3789,258.5291,257.8449,258.0034,28441.0
2018-10-25 14:40:00,309.3,309.3,308.71,308.71,16211.0,258.0702,258.0702,257.5779,257.5779,16211.0
2018-10-25 14:45:00,308.84,309.3,308.71,309.15,33218.0,257.6864,258.0702,257.5779,257.945,33218.0
2018-10-25 14:50:00,309.2,309.22,308.32,308.65,20133.0,257.9868,258.0034,257.2525,257.5278,20133.0
2018-10-25 14:55:00,308.74,308.77,308.08,308.08,26515.0,257.6029,257.628,257.0523,257.0523,26515.0
2018-10-25 15:00:00,308.16,308.56,308.07,308.14,43615.0,257.119,257.4528,257.0439,257.1023,43615.0
2018-10-25 15:05:00,308.27,308.3,307.93,308.05,26509.0,257.2108,257.2358,256.9271,257.0272,26509.0
2018-10-25 15:10:00,308.04,308.17,307.64,307.96,29566.0,257.0189,257.1274,256.6851,256.9521,29566.0
2018-10-25 15:15:00,308.03,308.42,307.85,308.03,29305.0,257.0105,257.3359,256.8604,257.0105,29305.0
2018-10-25 15:20:00,308.07,308.32,307.82,308.0,32325.0,257.0439,257.2525,256.8353,256.9855,32325.0
2018-10-25 15:25:00,308.02,308.19,307.75,308.19,23783.0,257.0022,257.144,256.7769,257.144,23783.0
2018-10-25 15:30:00,308.16,308.37,306.45,306.8,42465.0,257.119,257.2942,255.6922,255.9843,42465.0
2018-10-25 15:35:00,306.87,307.48,306.81,307.08,24623.0,256.0427,256.5516,255.9926,256.2179,24623.0
2018-10-25 15:40:00,307.1,307.42,306.4,306.42,37674.0,256.2346,256.5016,255.6505,255.6672,37674.0
2018-10-25 15:45:00,306.43,307.04,306.38,306.43,50918.0,255.6756,256.1845,255.6338,255.6756,50918.0
2018-10-25 15:50:00,306.37,306.45,305.45,306.35,40478.0,255.6255,255.6922,254.8579,255.6088,40478.0
2018-10-25 15:55:00,306.34,306.53,305.61,306.37,88936.0,255.6005,255.759,254.9914,255.6255,88936.0
2018-10-26 09:30:00,303.4,304.0,301.8,302.81,29110.0,253.1474,253.648,251.8124,252.6551,29110.0
2018-10-26 09:35:00,302.81,304.92,302.55,304.21,18766.0,252.6551,254.4157,252.4382,253.8233,18766.0
2018-10-26 09:40:00,304.41,304.92,304.19,304.43,14108.0,253.9901,254.4157,253.8066,254.0068,14108.0
2018-10-26 09:45:00,304.66,305.45,304.52,305.25,12703.0,254.1987,254.8579,254.0819,254.691,12703.0
2018-10-26 09:50:00,305.1,305.52,304.69,304.86,9661.0,254.5658,254.9163,254.2237,254.3656,9661.0
2018-10-26 09:55:00,304.95,305.7,304.63,305.36,9442.0,254.4407,255.0665,254.1737,254.7828,9442.0
2018-10-26 10:00:00,305.15,305.22,303.0,303.01,18485.0,254.6076,254.666,252.8137,252.822,18485.0
2018-10-26 10:05:00,303.03,303.25,302.29,303.17,18909.0,252.8387,253.0223,252.2213,252.9555,18909.0
2018-10-26 10:10:00,303.09,303.72,302.74,303.6,7535.0,252.8888,253.4144,252.5967,253.3143,7535.0
2018-10-26 10:15:00,303.71,304.24,303.38,303.78,15570.0,253.4061,253.8483,253.1307,253.4645,15570.0
2018-10-26 10:20:00,303.8,305.22,303.44,304.63,12467.0,253.4812,254.666,253.1808,254.1737,12467.0
2018-10-26 10:25:00,304.77,305.64,304.41,304.43,9990.0,254.2905,255.0164,253.9901,254.0068,9990.0
2018-10-26 10:30:00,304.53,304.78,303.64,304.53,14045.0,254.0903,254.2988,253.3477,254.0903,14045.0
2018-10-26 10:35:00,304.55,304.68,302.71,302.87,14526.0,254.1069,254.2154,252.5717,252.7052,14526.0
2018-10-26 10:40:00,302.78,303.39,302.21,302.46,16811.0,252.6301,253.1391,252.1545,252.3631,16811.0
2018-10-26 10:45:00,302.32,302.53,301.71,302.47,18548.0,252.2463,252.4215,251.7373,252.3715,18548.0
2018-10-26 10:50:00,302.54,302.77,301.78,302.32,29014.0,252.4299,252.6218,251.7957,252.2463,29014.0
2018-10-26 10:55:00,302.43,302.5,301.66,302.25,13513.0,252.3381,252.3965,251.6956,252.1879,13513.0
2018-10-26 11:00:00,302.26,302.65,302.11,302.18,25973.0,252.1962,252.5216,252.0711,252.1295,25973.0
2018-10-26 11:05:00,302.17,302.86,301.85,302.44,17242.0,252.1211,252.6969,251.8541,252.3464,17242.0
2018-10-26 11:10:00,302.43,303.05,302.27,302.67,20115.0,252.3381,252.8554,252.2046,252.5383,20115.0
2018-10-26 11:15:00,302.63,303.01,302.35,302.35,12631.0,252.505,252.822,252.2713,252.2713,12631.0
2018-10-26 11:20:00,302.38,303.15,302.0,302.77,9642.0,252.2964,252.9388,251.9793,252.6218,9642.0
2018-10-26 11:25:00,302.69,304.0,302.61,303.65,11139.0,252.555,253.648,252.4883,253.356,11139.0
2018-10-26 11:30:00,303.8,304.78,303.75,304.78,12185.0,253.4812,254.2988,253.4394,254.2988,12185.0
2018-10-26 11:35:00,304.75,305.15,304.01,304.17,16161.0,254.2738,254.6076,253.6564,253.7899,16161.0
2018-10-26 11:40:00,304.14,304.62,303.83,304.08,15356.0,253.7648,254.1653,253.5062,253.7148,15356.0
2018-10-26 11:45:00,304.05,304.93,303.9,304.84,11130.0,253.6898,254.424,253.5646,254.3489,11130.0
2018-10-26 11:50:00,304.93,305.29,304.76,304.79,4375.0,254.424,254.7244,254.2822,254.3072,4375.0
2018-10-26 11:55:00,304.79,305.27,304.72,304.76,4661.0,254.3072,254.7077,254.2488,254.2822,4661.0
2018-10-26 12:00:00,304.72,305.32,304.54,305.32,7483.0,254.2488,254.7494,254.0986,254.7494,7483.0
2018-10-26 12:05:00,305.29,306.19,305.28,305.95,8596.0,254.7244,255.4753,254.716,255.2751,8596.0
2018-10-26 12:10:00,305.85,305.9,305.09,305.54,11381.0,255.1916,255.2333,254.5575,254.933,11381.0
2018-10-26 12:15:00,305.56,305.9,305.18,305.86,6555.0,254.9497,255.2333,254.6326,255.2,6555.0
2018-10-26 12:20:00,305.93,306.96,305.93,306.96,23752.0,255.2584,256.1178,255.2584,256.1178,23752.0
2018-10-26 12:25:00,306.85,307.62,306.76,307.46,18073.0,256.026,256.6684,255.9509,256.535,18073.0
2018-10-26 12:30:00,307.4,308.01,307.0,307.82,26289.0,256.4849,256.9939,256.1511,256.8353,26289.0
2018-10-26 12:35:00,307.93,308.01,306.94,307.38,21660.0,256.9271,256.9939,256.1011,256.4682,21660.0
2018-10-26 12:40:00,307.23,308.67,307.02,308.26,19096.0,256.343,257.5445,256.1678,257.2024,19096.0
2018-10-26 12:45:00,308.39,308.9,308.02,308.7,12635.0,257.3109,257.7364,257.0022,257.5696,12635.0
2018-10-26 12:50:00,308.67,308.78,308.0,308.29,11797.0,257.5445,257.6363,256.9855,257.2275,11797.0
2018-10-26 12:55:00,308.21,308.33,307.45,307.72,11567.0,257.1607,257.2609,256.5266,256.7519,11567.0
2018-10-26 13:00:00,307.9,308.88,307.88,308.8,12435.0,256.9021,257.7198,256.8854,257.653,12435.0
2018-10-26 13:05:00,308.87,308.97,307.33,307.34,10477.0,257.7114,257.7948,256.4265,256.4348,10477.0
2018-10-26 13:10:00,307.33,307.9,306.97,307.28,27103.0,256.4265,256.9021,256.1261,256.3848,27103.0
2018-10-26 13:15:00,307.38,307.38,306.68,306.8,28416.0,256.4682,256.4682,255.8841,255.9843,28416.0
2018-10-26 13:20:00,306.78,307.02,306.0,306.0,8540.0,255.9676,256.1678,255.3168,255.3168,8540.0
2018-10-26 13:25:00,306.34,306.38,305.45,305.45,12928.0,255.6005,255.6338,254.8579,254.8579,12928.0
2018-10-26 13:30:00,305.47,305.53,305.05,305.15,11912.0,254.8746,254.9246,254.5241,254.6076,11912.0
2018-10-26 13:35:00,305.29,305.84,305.2,305.3,8149.0,254.7244,255.1833,254.6493,254.7327,8149.0
2018-10-26 13:40:00,305.47,306.48,305.47,306.13,9501.0,254.8746,255.7173,254.8746,255.4252,9501.0
2018-10-26 13:45:00,306.17,306.17,305.72,305.82,14560.0,255.4586,255.4586,255.0831,255.1666,14560.0
2018-10-26 13:50:00,305.85,305.9,305.19,305.62,12000.0,255.1916,255.2333,254.6409,254.9997,12000.0
2018-10-26 13:55:00,305.89,305.98,305.44,305.44,13000.0,255.225,255.3001,254.8495,254.8495,13000.0
2018-10-26 14:00:00,305.58,305.58,304.35,304.74,17122.0,254.9663,254.9663,253.9401,254.2655,17122.0
2018-10-26 14:05:00,304.76,305.02,304.34,304.84,7553.0,254.2822,254.4991,253.9317,254.3489,7553.0
2018-10-26 14:10:00,304.9,305.35,304.05,304.55,7696.0,254.399,254.7744,253.6898,254.1069,7696.0
2018-10-26 14:15:00,304.61,304.73,304.17,304.42,5310.0,254.157,254.2571,253.7899,253.9985,5310.0
2018-10-26 14:20:00,304.53,304.82,304.0,304.5,5319.0,254.0903,254.3322,253.648,254.0652,5319.0
2018-10-26 14:25:00,304.76,305.23,304.55,304.86,6565.0,254.2822,254.6743,254.1069,254.3656,6565.0
2018-10-26 14:30:00,304.68,305.49,304.68,305.12,7360.0,254.2154,254.8912,254.2154,254.5825,7360.0
2018-10-26 14:35:00,305.11,306.08,305.02,305.41,9137.0,254.5742,255.3835,254.4991,254.8245,9137.0
2018-10-26 14:40:00,305.51,305.53,304.62,304.99,9235.0,254.9079,254.9246,254.1653,254.4741,9235.0
2018-10-26 14:45:00,305.03,305.28,304.34,304.37,10889.0,254.5074,254.716,253.9317,253.9568,10889.0
2018-10-26 14:50:00,304.5,304.82,303.83,304.07,12547.0,254.0652,254.3322,253.5062,253.7064,12547.0
2018-10-26 14:55:00,303.93,304.05,303.13,303.51,8628.0,253.5896,253.6898,252.9221,253.2392,8628.0
2018-10-26 15:00:00,303.34,303.34,302.43,303.19,30022.0,253.0974,253.0974,252.3381,252.9722,30022.0
2018-10-26 15:05:00,303.18,304.04,302.86,303.84,12197.0,252.9639,253.6814,252.6969,253.5145,12197.0
2018-10-26 15:10:00,303.92,304.14,302.67,303.06,16274.0,253.5813,253.7648,252.5383,252.8637,16274.0
2018-10-26 15:15:00,303.15,304.42,303.09,304.35,13292.0,252.9388,253.9985,252.8888,253.9401,13292.0
2018-10-26 15:20:00,304.27,305.77,304.26,304.93,13026.0,253.8733,255.1249,253.865,254.424,13026.0
2018-10-26 15:25:00,304.96,305.25,304.45,305.03,14204.0,254.449,254.691,254.0235,254.5074,14204.0
2018-10-26 15:30:00,304.92,305.14,303.7,303.89,26300.0,254.4157,254.5992,253.3977,253.5563,26300.0
2018-10-26 15:35:00,303.9,305.77,303.83,304.9,22051.0,253.5646,255.1249,253.5062,254.399,22051.0
2018-10-26 15:40:00,304.85,305.19,304.04,304.06,32282.0,254.3572,254.6409,253.6814,253.6981,32282.0
2018-10-26 15:45:00,304.23,305.26,304.23,304.57,52115.0,253.8399,254.6993,253.8399,254.1236,52115.0
2018-10-26 15:50:00,304.76,306.12,304.66,305.74,67517.0,254.2822,255.4169,254.1987,255.0998,67517.0
2018-10-26 15:55:00,305.67,305.72,304.37,304.98,69742.0,255.0414,255.0831,253.9568,254.4657,69742.0
2018-10-29 09:30:00,309.5,309.5,303.51,303.51,43719.0,258.2371,258.2371,253.2392,253.2392,43719.0
2018-10-29 09:35:00,303.32,303.64,302.01,302.09,30031.0,253.0807,253.3477,251.9876,252.0544,30031.0
2018-10-29 09:40:00,302.42,302.69,300.29,300.84,23127.0,252.3297,252.555,250.5525,251.0114,23127.0
2018-10-29 09:45:00,300.65,302.26,300.31,301.67,25783.0,250.8529,252.1962,250.5692,251.704,25783.0
2018-10-29 09:50:00,301.71,301.72,300.43,301.04,24010.0,251.7373,251.7457,250.6693,251.1783,24010.0
2018-10-29 09:55:00,301.17,301.25,300.29,300.44,18108.0,251.2868,251.3535,250.5525,250.6777,18108.0
2018-10-29 10:00:00,300.77,301.22,300.47,301.21,64363.0,250.953,251.3285,250.7027,251.3201,64363.0
2018-10-29 10:05:00,301.21,301.28,300.45,301.12,30140.0,251.3201,251.3786,250.686,251.2451,30140.0
2018-10-29 10:10:00,301.28,302.23,300.88,300.9,16505.0,251.3786,252.1712,251.0448,251.0615,16505.0
2018-10-29 10:15:00,300.92,301.52,300.12,300.17,15919.0,251.0782,251.5788,250.4107,250.4524,15919.0
2018-10-29 10:20:00,300.29,300.99,298.69,299.39,66872.0,250.5525,251.1366,249.2175,249.8016,66872.0
2018-10-29 10:25:00,299.42,299.49,297.59,298.63,48196.0,249.8266,249.885,248.2997,249.1675,48196.0
2018-10-29 10:30:00,298.68,299.34,298.46,299.0,31396.0,249.2092,249.7599,249.0256,249.4762,31396.0
2018-10-29 10:35:00,299.0,299.14,298.12,298.51,23576.0,249.4762,249.593,248.7419,249.0674,23576.0
2018-10-29 10:40:00,298.54,298.75,298.11,298.23,21517.0,249.0924,249.2676,248.7336,248.8337,21517.0
2018-10-29 10:45:00,298.22,298.25,297.68,298.09,32129.0,248.8254,248.8504,248.3748,248.7169,32129.0
2018-10-29 10:50:00,298.06,298.38,297.72,297.88,32992.0,248.6919,248.9589,248.4082,248.5417,32992.0
2018-10-29 10:55:00,297.88,298.26,297.53,297.65,33961.0,248.5417,248.8588,248.2497,248.3498,33961.0
2018-10-29 11:00:00,297.68,298.26,297.64,298.19,26998.0,248.3748,248.8588,248.3415,248.8004,26998.0
2018-10-29 11:05:00,298.24,298.88,298.09,298.19,16661.0,248.8421,249.3761,248.7169,248.8004,16661.0
2018-10-29 11:10:00,298.13,298.14,297.13,297.31,12690.0,248.7503,248.7586,247.9159,248.0661,12690.0
2018-10-29 11:15:00,297.21,297.68,297.21,297.58,12945.0,247.9827,248.3748,247.9827,248.2914,12945.0
2018-10-29 11:20:00,297.5,298.0,297.48,298.0,9450.0,248.2246,248.6418,248.208,248.6418,9450.0
2018-10-29 11:25:00,298.06,298.34,297.27,297.61,14663.0,248.6919,248.9255,248.0327,248.3164,14663.0
2018-10-29 11:30:00,297.54,297.78,297.35,297.58,13216.0,248.258,248.4583,248.0995,248.2914,13216.0
2018-10-29 11:35:00,297.58,297.97,297.25,297.78,9800.0,248.2914,248.6168,248.016,248.4583,9800.0
2018-10-29 11:40:00,297.58,297.81,297.42,297.48,9567.0,248.2914,248.4833,248.1579,248.208,9567.0
2018-10-29 11:45:00,297.6,297.62,297.12,297.22,8368.0,248.3081,248.3248,247.9076,247.991,8368.0
2018-10-29 11:50:00,297.14,297.17,296.1,296.16,19840.0,247.9243,247.9493,247.0565,247.1066,19840.0
2018-10-29 11:55:00,296.15,296.16,295.07,295.29,29084.0,247.0982,247.1066,246.1971,246.3807,29084.0
2018-10-29 12:00:00,295.24,295.92,295.24,295.88,21078.0,246.339,246.9063,246.339,246.873,21078.0
2018-10-29 12:05:00,295.75,295.85,295.21,295.49,15785.0,246.7645,246.8479,246.3139,246.5476,15785.0
2018-10-29 12:10:00,295.51,295.54,294.66,295.03,23205.0,246.5642,246.5893,245.855,246.1637,23205.0
2018-10-29 12:15:00,295.06,296.08,294.93,295.45,13520.0,246.1888,247.0398,246.0803,246.5142,13520.0
2018-10-29 12:20:00,295.44,295.69,294.63,295.0,22004.0,246.5058,246.7144,245.83,246.1387,22004.0
2018-10-29 12:25:00,295.01,295.13,294.5,294.72,16068.0,246.1471,246.2472,245.7215,245.9051,16068.0
2018-10-29 12:30:00,294.74,295.25,294.34,294.34,12723.0,245.9218,246.3473,245.588,245.588,12723.0
2018-10-29 12:35:00,294.41,294.76,294.25,294.42,7834.0,245.6464,245.9385,245.5129,245.6548,7834.0
2018-10-29 12:40:00,294.6,295.34,294.48,294.48,9280.0,245.805,246.4224,245.7048,245.7048,9280.0
2018-10-29 12:45:00,294.52,294.75,294.1,294.3,16847.0,245.7382,245.9301,245.3878,245.5547,16847.0
2018-10-29 12:50:00,294.24,294.6,293.99,294.2,14338.0,245.5046,245.805,245.296,245.4712,14338.0
2018-10-29 12:55:00,294.11,294.11,293.6,293.66,10138.0,245.3961,245.3961,244.9706,245.0207,10138.0
2018-10-29 13:00:00,293.65,294.7,293.65,294.49,14981.0,245.0123,245.8884,245.0123,245.7132,14981.0
2018-10-29 13:05:00,294.58,294.6,294.03,294.32,16135.0,245.7883,245.805,245.3294,245.5713,16135.0
2018-10-29 13:10:00,294.5,294.52,293.5,293.58,13521.0,245.7215,245.7382,244.8872,244.9539,13521.0
2018-10-29 13:15:00,293.59,294.01,293.34,293.34,26049.0,244.9623,245.3127,244.7537,244.7537,26049.0
2018-10-29 13:20:00,293.47,293.56,292.58,292.82,16534.0,244.8621,244.9372,244.1195,244.3198,16534.0
2018-10-29 13:25:00,292.75,292.75,292.08,292.23,19087.0,244.2614,244.2614,243.7024,243.8275,19087.0
2018-10-29 13:30:00,292.32,293.78,292.12,293.78,22352.0,243.9026,245.1208,243.7357,245.1208,22352.0
2018-10-29 13:35:00,293.79,293.8,292.62,293.32,20313.0,245.1291,245.1375,244.1529,244.737,20313.0
2018-10-29 13:40:00,293.35,293.38,292.56,292.75,11633.0,244.762,244.787,244.1029,244.2614,11633.0
2018-10-29 13:45:00,292.78,293.46,292.73,292.87,35101.0,244.2864,244.8538,244.2447,244.3615,35101.0
2018-10-29 13:50:00,292.99,293.45,292.75,293.09,13192.0,244.4616,244.8454,244.2614,244.5451,13192.0
2018-10-29 13:55:00,293.01,293.01,292.56,292.75,14105.0,244.4783,244.4783,244.1029,244.2614,14105.0
2018-10-29 14:00:00,292.7,293.08,292.38,292.7,15250.0,244.2197,244.5367,243.9527,244.2197,15250.0
2018-10-29 14:05:00,292.61,292.79,292.25,292.45,12593.0,244.1446,244.2948,243.8442,244.0111,12593.0
2018-10-29 14:10:00,292.53,292.53,290.96,290.96,25884.0,244.0778,244.0778,242.7679,242.7679,25884.0
2018-10-29 14:15:00,291.0,291.31,290.36,291.21,26970.0,242.8012,243.0599,242.2672,242.9765,26970.0
2018-10-29 14:20:00,291.22,291.94,291.12,291.47,31765.0,242.9848,243.5856,242.9014,243.1934,31765.0
2018-10-29 14:25:00,291.42,291.81,291.16,291.22,25993.0,243.1517,243.4771,242.9347,242.9848,25993.0
2018-10-29 14:30:00,291.16,291.51,290.82,291.34,21128.0,242.9347,243.2268,242.6511,243.0849,21128.0
2018-10-29 14:35:00,291.33,292.1,290.85,290.98,20480.0,243.0766,243.719,242.6761,242.7846,20480.0
2018-10-29 14:40:00,290.9,291.64,290.9,291.27,10271.0,242.7178,243.3352,242.7178,243.0265,10271.0
2018-10-29 14:45:00,291.22,291.3,290.5,290.62,13019.0,242.9848,243.0516,242.3841,242.4842,13019.0
2018-10-29 14:50:00,290.65,290.76,287.82,288.45,111203.0,242.5092,242.601,240.148,240.6736,111203.0
2018-10-29 14:55:00,288.35,289.37,287.57,288.24,37308.0,240.5902,241.4412,239.9394,240.4984,37308.0
2018-10-29 15:00:00,288.25,288.25,287.24,287.52,37179.0,240.5067,240.5067,239.664,239.8976,37179.0
2018-10-29 15:05:00,287.56,287.57,285.74,286.23,58850.0,239.931,239.9394,238.4125,238.8213,58850.0
2018-10-29 15:10:00,286.24,286.53,284.92,284.95,34467.0,238.8297,239.0716,237.7283,237.7533,34467.0
2018-10-29 15:15:00,285.06,286.2,284.44,285.3,43314.0,237.8451,238.7963,237.3278,238.0453,43314.0
2018-10-29 15:20:00,285.28,285.45,284.42,285.17,39861.0,238.0287,238.1705,237.3111,237.9369,39861.0
2018-10-29 15:25:00,285.16,285.54,283.87,284.35,50254.0,237.9285,238.2456,236.8522,237.2527,50254.0
2018-10-29 15:30:00,284.35,285.36,284.3,285.02,106336.0,237.2527,238.0954,237.211,237.8117,106336.0
2018-10-29 15:35:00,284.99,285.03,284.45,284.64,50999.0,237.7867,237.8201,237.3361,237.4947,50999.0
2018-10-29 15:40:00,284.64,284.64,283.21,284.05,101537.0,237.4947,237.4947,236.3015,237.0024,101537.0
2018-10-29 15:45:00,284.17,286.28,283.85,285.99,114382.0,237.1025,238.863,236.8355,238.6211,114382.0
2018-10-29 15:50:00,285.89,286.47,285.14,285.67,60575.0,238.5376,239.0216,237.9118,238.3541,60575.0
2018-10-29 15:55:00,285.78,286.72,285.01,286.56,110763.0,238.4458,239.2301,237.8034,239.0966,110763.0
2018-10-30 09:30:00,285.61,287.46,285.02,287.08,47376.0,238.304,239.8476,237.8117,239.5305,47376.0
2018-10-30 09:35:00,286.92,287.43,285.33,285.33,50366.0,239.397,239.8225,238.0704,238.0704,50366.0
2018-10-30 09:40:00,285.3,285.78,284.23,284.78,49784.0,238.0453,238.4458,237.1526,237.6115,49784.0
2018-10-30 09:45:00,284.61,286.35,284.47,285.34,37270.0,237.4696,238.9214,237.3528,238.0787,37270.0
2018-10-30 09:50:00,285.3,287.38,285.06,287.38,24579.0,238.0453,239.7808,237.8451,239.7808,24579.0
2018-10-30 09:55:00,287.2,288.53,286.77,287.6,42460.0,239.6306,240.7404,239.2719,239.9644,42460.0
2018-10-30 10:00:00,287.96,289.25,287.96,287.96,43950.0,240.2648,241.3411,240.2648,240.2648,43950.0
2018-10-30 10:05:00,287.93,287.93,286.95,287.01,20288.0,240.2397,240.2397,239.4221,239.4721,20288.0
2018-10-30 10:10:00,287.02,288.24,286.65,288.11,11377.0,239.4805,240.4984,239.1717,240.3899,11377.0
2018-10-30 10:15:00,288.13,288.23,286.28,286.41,16957.0,240.4066,240.49,238.863,238.9715,16957.0
2018-10-30 10:20:00,286.68,287.22,286.21,286.62,26482.0,239.1968,239.6473,238.8046,239.1467,26482.0
2018-10-30 10:25:00,286.65,286.8,285.56,285.57,22673.0,239.1717,239.2969,238.2623,238.2706,22673.0
2018-10-30 10:30:00,285.68,285.91,285.2,285.51,22068.0,238.3624,238.5543,237.9619,238.2206,22068.0
2018-10-30 10:35:00,285.58,285.58,283.72,284.69,43387.0,238.279,238.279,236.727,237.5364,43387.0
2018-10-30 10:40:00,284.6,285.64,284.35,285.12,77123.0,237.4613,238.329,237.2527,237.8952,77123.0
2018-10-30 10:45:00,285.14,286.24,284.68,285.66,27322.0,237.9118,238.8297,237.528,238.3457,27322.0
2018-10-30 10:50:00,285.47,286.13,285.47,285.5,12938.0,238.1872,238.7379,238.1872,238.2122,12938.0
2018-10-30 10:55:00,285.64,286.23,285.45,285.99,13849.0,238.329,238.8213,238.1705,238.6211,13849.0
2018-10-30 11:00:00,286.0,286.77,285.93,286.5,72884.0,238.6294,239.2719,238.571,239.0466,72884.0
2018-10-30 11:05:00,286.47,288.05,286.41,287.38,24845.0,239.0216,240.3399,238.9715,239.7808,24845.0
2018-10-30 11:10:00,287.36,287.54,285.94,286.11,21887.0,239.7641,239.9143,238.5793,238.7212,21887.0
2018-10-30 11:15:00,285.97,286.39,285.4,286.13,15697.0,238.6044,238.9548,238.1288,238.7379,15697.0
2018-10-30 11:20:00,286.29,286.32,285.85,285.97,34137.0,238.8714,238.8964,238.5042,238.6044,34137.0
2018-10-30 11:25:00,285.99,287.2,285.86,287.16,52141.0,238.6211,239.6306,238.5126,239.5973,52141.0
2018-10-30 11:30:00,286.94,287.65,286.59,287.05,64980.0,239.4137,240.0061,239.1217,239.5055,64980.0
2018-10-30 11:35:00,287.09,288.05,287.04,287.28,28060.0,239.5389,240.3399,239.4971,239.6974,28060.0
2018-10-30 11:40:00,287.21,287.39,286.73,287.24,15808.0,239.639,239.7892,239.2385,239.664,15808.0
2018-10-30 11:45:00,287.5,287.94,286.85,287.87,16207.0,239.881,240.2481,239.3386,240.1897,16207.0
2018-10-30 11:50:00,287.87,288.0,287.18,287.28,10986.0,240.1897,240.2981,239.614,239.6974,10986.0
2018-10-30 11:55:00,287.29,287.46,286.74,287.0,16497.0,239.7057,239.8476,239.2468,239.4638,16497.0
2018-10-30 12:00:00,286.91,287.92,286.71,287.92,14375.0,239.3887,240.2314,239.2218,240.2314,14375.0
2018-10-30 12:05:00,287.85,289.43,287.85,289.19,23301.0,240.173,241.4913,240.173,241.291,23301.0
2018-10-30 12:10:00,289.31,289.32,288.07,288.27,19744.0,241.3912,241.3995,240.3565,240.5234,19744.0
2018-10-30 12:15:00,288.32,288.64,288.01,288.46,15100.0,240.5651,240.8321,240.3065,240.6819,15100.0
2018-10-30 12:20:00,288.49,288.8,288.03,288.73,12406.0,240.707,240.9656,240.3232,240.9072,12406.0
2018-10-30 12:25:00,288.86,289.73,288.86,289.45,11312.0,241.0157,241.7416,241.0157,241.508,11312.0
2018-10-30 12:30:00,289.37,289.38,288.56,288.82,10711.0,241.4412,241.4496,240.7654,240.9823,10711.0
2018-10-30 12:35:00,288.82,289.31,288.82,289.15,6794.0,240.9823,241.3912,240.9823,241.2577,6794.0
2018-10-30 12:40:00,289.15,289.15,288.78,289.02,6690.0,241.2577,241.2577,240.9489,241.1492,6690.0
2018-10-30 12:45:00,288.97,289.65,288.86,289.65,6083.0,241.1075,241.6748,241.0157,241.6748,6083.0
2018-10-30 12:50:00,289.49,289.58,288.85,289.0,8240.0,241.5413,241.6164,241.0074,241.1325,8240.0
2018-10-30 12:55:00,289.01,289.09,288.04,288.27,5569.0,241.1409,241.2076,240.3315,240.5234,5569.0
2018-10-30 13:00:00,288.18,288.72,288.11,288.63,7086.0,240.4483,240.8989,240.3899,240.8238,7086.0
2018-10-30 13:05:00,288.69,289.24,288.57,288.73,12367.0,240.8739,241.3328,240.7737,240.9072,12367.0
2018-10-30 13:10:00,288.64,288.71,286.98,286.98,17910.0,240.8321,240.8905,239.4471,239.4471,17910.0
2018-10-30 13:15:00,287.03,287.58,286.83,287.32,7877.0,239.4888,239.9477,239.3219,239.7308,7877.0
2018-10-30 13:20:00,287.31,287.86,287.16,287.76,12351.0,239.7224,240.1813,239.5973,240.0979,12351.0
2018-10-30 13:25:00,287.7,288.23,287.58,287.9,8837.0,240.0478,240.49,239.9477,240.2147,8837.0
2018-10-30 13:30:00,287.83,287.93,287.5,287.59,11750.0,240.1563,240.2397,239.881,239.956,11750.0
2018-10-30 13:35:00,287.63,288.41,287.61,288.41,7421.0,239.9894,240.6402,239.9727,240.6402,7421.0
2018-10-30 13:40:00,288.46,289.26,288.45,289.16,10177.0,240.6819,241.3494,240.6736,241.266,10177.0
2018-10-30 13:45:00,289.25,289.71,289.24,289.47,12211.0,241.3411,241.7249,241.3328,241.5247,12211.0
2018-10-30 13:50:00,289.5,289.51,288.52,288.74,7514.0,241.5497,241.558,240.732,240.9156,7514.0
2018-10-30 13:55:00,288.81,289.34,288.67,289.23,7264.0,240.974,241.4162,240.8572,241.3244,7264.0
2018-10-30 14:00:00,289.38,289.54,288.72,288.76,10577.0,241.4496,241.5831,240.8989,240.9323,10577.0
2018-10-30 14:05:00,288.87,289.01,288.03,288.14,8433.0,241.024,241.1409,240.3232,240.415,8433.0
2018-10-30 14:10:00,288.03,288.67,287.83,288.56,6143.0,240.3232,240.8572,240.1563,240.7654,6143.0
2018-10-30 14:15:00,288.69,288.75,288.22,288.49,10721.0,240.8739,240.9239,240.4817,240.707,10721.0
2018-10-30 14:20:00,288.61,289.16,288.6,288.83,18171.0,240.8071,241.266,240.7988,240.9907,18171.0
2018-10-30 14:25:00,288.84,289.23,288.23,288.42,12513.0,240.999,241.3244,240.49,240.6486,12513.0
2018-10-30 14:30:00,288.38,288.72,287.82,288.53,9262.0,240.6152,240.8989,240.148,240.7404,9262.0
2018-10-30 14:35:00,288.41,288.72,288.14,288.17,19254.0,240.6402,240.8989,240.415,240.44,19254.0
2018-10-30 14:40:00,288.26,288.57,288.11,288.46,30914.0,240.5151,240.7737,240.3899,240.6819,30914.0
2018-10-30 14:45:00,288.57,288.86,288.27,288.71,20239.0,240.7737,241.0157,240.5234,240.8905,20239.0
2018-10-30 14:50:00,288.75,290.07,288.75,289.96,20305.0,240.9239,242.0253,240.9239,241.9335,20305.0
2018-10-30 14:55:00,290.2,291.06,290.0,290.76,17515.0,242.1337,242.8513,241.9669,242.601,17515.0
2018-10-30 15:00:00,290.85,290.87,289.64,290.15,26990.0,242.6761,242.6928,241.6665,242.092,26990.0
2018-10-30 15:05:00,290.14,290.36,289.9,290.07,31304.0,242.0837,242.2672,241.8834,242.0253,31304.0
2018-10-30 15:10:00,290.15,291.04,290.02,290.14,36698.0,242.092,242.8346,241.9836,242.0837,36698.0
2018-10-30 15:15:00,290.17,290.55,289.79,290.04,47483.0,242.1087,242.4258,241.7917,242.0003,47483.0
2018-10-30 15:20:00,290.02,290.37,289.82,289.92,21957.0,241.9836,242.2756,241.8167,241.9001,21957.0
2018-10-30 15:25:00,289.91,291.37,289.72,290.72,21550.0,241.8918,243.11,241.7333,242.5676,21550.0
2018-10-30 15:30:00,290.77,291.13,290.26,290.73,21715.0,242.6093,242.9097,242.1838,242.576,21715.0
2018-10-30 15:35:00,290.81,290.86,290.28,290.42,27911.0,242.6427,242.6844,242.2005,242.3173,27911.0
2018-10-30 15:40:00,290.42,291.89,290.42,291.43,44399.0,242.3173,243.5438,242.3173,243.16,44399.0
2018-10-30 15:45:00,291.42,292.28,291.2,292.26,56157.0,243.1517,243.8692,242.9681,243.8525,56157.0
2018-10-30 15:50:00,292.28,292.5,291.06,291.3,74941.0,243.8692,244.0528,242.8513,243.0516,74941.0
2018-10-30 15:55:00,291.3,291.33,289.52,291.07,183240.0,243.0516,243.0766,241.5664,242.8597,183240.0
2018-10-31 09:30:00,294.36,294.49,294.29,294.45,800.0,245.6047,245.7132,245.5463,245.6798,800.0
2018-10-31 09:35:00,294.83,295.5,293.53,295.41,58295.0,245.9969,246.5559,244.9122,246.4808,58295.0
2018-10-31 09:40:00,295.36,295.75,294.77,294.9,28926.0,246.4391,246.7645,245.9468,246.0553,28926.0
2018-10-31 09:45:00,294.9,295.43,294.9,295.31,21401.0,246.0553,246.4975,246.0553,246.3974,21401.0
2018-10-31 09:50:00,295.26,296.31,294.78,296.03,57427.0,246.3557,247.2317,245.9552,246.9981,57427.0
2018-10-31 09:55:00,296.11,296.58,295.82,295.86,25918.0,247.0649,247.457,246.8229,246.8563,25918.0
2018-10-31 10:00:00,295.94,297.13,295.92,296.84,21361.0,246.923,247.9159,246.9063,247.674,21361.0
2018-10-31 10:05:00,296.81,299.04,296.73,299.04,23983.0,247.6489,249.5096,247.5822,249.5096,23983.0
2018-10-31 10:10:00,299.04,299.1,297.3,297.86,36398.0,249.5096,249.5596,248.0578,248.525,36398.0
2018-10-31 10:15:00,297.93,298.32,297.39,297.93,19480.0,248.5834,248.9088,248.1329,248.5834,19480.0
2018-10-31 10:20:00,298.1,298.2,297.73,298.01,22223.0,248.7253,248.8087,248.4165,248.6502,22223.0
2018-10-31 10:25:00,298.12,298.62,297.68,298.62,25062.0,248.7419,249.1591,248.3748,249.1591,25062.0
2018-10-31 10:30:00,298.8,298.95,298.37,298.74,13307.0,249.3093,249.4345,248.9505,249.2593,13307.0
2018-10-31 10:35:00,298.65,298.96,298.26,298.28,12556.0,249.1842,249.4428,248.8588,248.8754,12556.0
2018-10-31 10:40:00,298.4,298.45,297.43,297.62,12882.0,248.9756,249.0173,248.1662,248.3248,12882.0
2018-10-31 10:45:00,297.76,297.94,297.37,297.46,13565.0,248.4416,248.5918,248.1162,248.1913,13565.0
2018-10-31 10:50:00,297.38,297.78,297.03,297.05,16860.0,248.1245,248.4583,247.8325,247.8492,16860.0
2018-10-31 10:55:00,297.05,297.13,296.57,296.58,13648.0,247.8492,247.9159,247.4487,247.457,13648.0
2018-10-31 11:00:00,296.67,296.73,295.9,296.18,26738.0,247.5321,247.5822,246.8897,247.1233,26738.0
2018-10-31 11:05:00,296.07,296.89,296.07,296.68,30361.0,247.0315,247.7157,247.0315,247.5405,30361.0
2018-10-31 11:10:00,296.68,297.24,296.6,297.13,17284.0,247.5405,248.0077,247.4737,247.9159,17284.0
2018-10-31 11:15:00,297.0,297.06,296.58,296.96,9083.0,247.8075,247.8575,247.457,247.7741,9083.0
2018-10-31 11:20:00,297.01,297.39,296.75,297.21,5461.0,247.8158,248.1329,247.5989,247.9827,5461.0
2018-10-31 11:25:00,297.19,297.64,297.03,297.29,5682.0,247.966,248.3415,247.8325,248.0494,5682.0
2018-10-31 11:30:00,297.3,297.52,296.79,296.91,10822.0,248.0578,248.2413,247.6322,247.7324,10822.0
2018-10-31 11:35:00,296.67,297.03,296.37,297.03,8629.0,247.5321,247.8325,247.2818,247.8325,8629.0
2018-10-31 11:40:00,296.97,297.12,296.24,296.34,16608.0,247.7824,247.9076,247.1733,247.2568,16608.0
2018-10-31 11:45:00,296.41,296.76,296.28,296.47,6108.0,247.3152,247.6072,247.2067,247.3652,6108.0
2018-10-31 11:50:00,296.36,297.19,296.34,296.98,16769.0,247.2735,247.966,247.2568,247.7908,16769.0
2018-10-31 11:55:00,296.92,297.12,296.33,297.09,8528.0,247.7407,247.9076,247.2484,247.8825,8528.0
2018-10-31 12:00:00,297.14,297.25,296.33,296.47,9203.0,247.9243,248.016,247.2484,247.3652,9203.0
2018-10-31 12:05:00,296.47,296.87,296.3,296.87,6800.0,247.3652,247.699,247.2234,247.699,6800.0
2018-10-31 12:10:00,296.8,296.83,296.27,296.49,7208.0,247.6406,247.6656,247.1984,247.3819,7208.0
2018-10-31 12:15:00,296.58,297.01,296.51,296.63,9445.0,247.457,247.8158,247.3986,247.4987,9445.0
2018-10-31 12:20:00,296.64,296.65,296.27,296.39,10802.0,247.5071,247.5154,247.1984,247.2985,10802.0
2018-10-31 12:25:00,296.32,296.68,296.26,296.55,7707.0,247.2401,247.5405,247.19,247.432,7707.0
2018-10-31 12:30:00,296.64,296.69,296.3,296.43,14684.0,247.5071,247.5488,247.2234,247.3319,14684.0
2018-10-31 12:35:00,296.47,296.73,296.47,296.55,7325.0,247.3652,247.5822,247.3652,247.432,7325.0
2018-10-31 12:40:00,296.52,296.69,296.36,296.53,11630.0,247.407,247.5488,247.2735,247.4153,11630.0
2018-10-31 12:45:00,296.63,296.74,296.39,296.61,10500.0,247.4987,247.5905,247.2985,247.4821,10500.0
2018-10-31 12:50:00,296.54,296.65,296.36,296.6,6664.0,247.4236,247.5154,247.2735,247.4737,6664.0
2018-10-31 12:55:00,296.53,296.61,296.4,296.42,9131.0,247.4153,247.4821,247.3068,247.3235,9131.0
2018-10-31 13:00:00,296.4,296.6,296.31,296.47,16198.0,247.3068,247.4737,247.2317,247.3652,16198.0
2018-10-31 13:05:00,296.44,296.51,296.39,296.51,17629.0,247.3402,247.3986,247.2985,247.3986,17629.0
2018-10-31 13:10:00,296.51,297.11,296.49,297.11,10318.0,247.3986,247.8992,247.3819,247.8992,10318.0
2018-10-31 13:15:00,297.11,297.23,296.88,297.13,9707.0,247.8992,247.9994,247.7073,247.9159,9707.0
2018-10-31 13:20:00,297.14,297.59,297.05,297.24,12891.0,247.9243,248.2997,247.8492,248.0077,12891.0
2018-10-31 13:25:00,297.21,297.21,296.9,297.04,15316.0,247.9827,247.9827,247.724,247.8408,15316.0
2018-10-31 13:30:00,297.1,297.15,296.66,296.71,18281.0,247.8909,247.9326,247.5238,247.5655,18281.0
2018-10-31 13:35:00,296.68,296.89,296.55,296.73,6338.0,247.5405,247.7157,247.432,247.5822,6338.0
2018-10-31 13:40:00,296.74,297.29,296.59,297.29,6363.0,247.5905,248.0494,247.4654,248.0494,6363.0
2018-10-31 13:45:00,297.23,297.36,296.84,297.31,5380.0,247.9994,248.1078,247.674,248.0661,5380.0
2018-10-31 13:50:00,297.25,297.25,296.91,296.91,4637.0,248.016,248.016,247.7324,247.7324,4637.0
2018-10-31 13:55:00,296.89,297.06,296.48,296.59,7037.0,247.7157,247.8575,247.3736,247.4654,7037.0
2018-10-31 14:00:00,296.63,297.24,296.53,297.22,5800.0,247.4987,248.0077,247.4153,247.991,5800.0
2018-10-31 14:05:00,297.17,297.35,296.97,297.06,3486.0,247.9493,248.0995,247.7824,247.8575,3486.0
2018-10-31 14:10:00,296.98,297.29,296.98,297.25,9199.0,247.7908,248.0494,247.7908,248.016,9199.0
2018-10-31 14:15:00,297.19,297.25,296.86,296.86,7137.0,247.966,248.016,247.6906,247.6906,7137.0
2018-10-31 14:20:00,296.86,296.88,296.44,296.62,7013.0,247.6906,247.7073,247.3402,247.4904,7013.0
2018-10-31 14:25:00,296.56,296.99,296.56,296.78,8313.0,247.4403,247.7991,247.4403,247.6239,8313.0
2018-10-31 14:30:00,296.78,296.95,296.71,296.78,6811.0,247.6239,247.7657,247.5655,247.6239,6811.0
2018-10-31 14:35:00,296.73,296.92,296.58,296.92,4880.0,247.5822,247.7407,247.457,247.7407,4880.0
2018-10-31 14:40:00,296.96,297.32,296.83,296.83,8447.0,247.7741,248.0745,247.6656,247.6656,8447.0
2018-10-31 14:45:00,296.85,297.35,296.81,296.82,9649.0,247.6823,248.0995,247.6489,247.6573,9649.0
2018-10-31 14:50:00,296.76,297.15,296.74,297.1,5165.0,247.6072,247.9326,247.5905,247.8909,5165.0
2018-10-31 14:55:00,297.04,297.18,296.66,296.74,16352.0,247.8408,247.9576,247.5238,247.5905,16352.0
2018-10-31 15:00:00,296.76,297.29,296.73,297.09,8012.0,247.6072,248.0494,247.5822,247.8825,8012.0
2018-10-31 15:05:00,297.25,297.33,297.1,297.19,12639.0,248.016,248.0828,247.8909,247.966,12639.0
2018-10-31 15:10:00,297.2,297.37,296.98,297.16,10886.0,247.9743,248.1162,247.7908,247.941,10886.0
2018-10-31 15:15:00,297.15,297.24,296.76,296.76,15201.0,247.9326,248.0077,247.6072,247.6072,15201.0
2018-10-31 15:20:00,296.76,296.9,295.82,295.82,17735.0,247.6072,247.724,246.8229,246.8229,17735.0
2018-10-31 15:25:00,295.89,295.9,295.0,295.28,15345.0,246.8813,246.8897,246.1387,246.3723,15345.0
2018-10-31 15:30:00,295.32,295.54,295.0,295.0,27150.0,246.4057,246.5893,246.1387,246.1387,27150.0
2018-10-31 15:35:00,295.11,295.18,294.7,294.76,43945.0,246.2305,246.2889,245.8884,245.9385,43945.0
2018-10-31 15:40:00,294.8,295.19,294.8,295.0,27037.0,245.9718,246.2972,245.9718,246.1387,27037.0
2018-10-31 15:45:00,295.0,295.22,294.83,294.83,87580.0,246.1387,246.3223,245.9969,245.9969,87580.0
2018-10-31 15:50:00,294.84,294.95,294.12,294.22,46559.0,246.0052,246.097,245.4045,245.4879,46559.0
2018-10-31 15:55:00,294.28,294.54,293.61,293.83,84737.0,245.538,245.7549,244.9789,245.1625,84737.0
2018-11-01 09:30:00,295.73,296.29,295.01,295.32,17638.0,246.7478,247.2151,246.1471,246.4057,17638.0
2018-11-01 09:35:00,295.48,297.0,295.35,295.82,17260.0,246.5392,247.8075,246.4307,246.8229,17260.0
2018-11-01 09:40:00,296.19,296.73,296.0,296.65,11437.0,247.1316,247.5822,246.9731,247.5154,11437.0
2018-11-01 09:45:00,296.65,296.95,296.01,296.8,27008.0,247.5154,247.7657,246.9814,247.6406,27008.0
2018-11-01 09:50:00,296.73,297.38,296.59,297.07,12638.0,247.5822,248.1245,247.4654,247.8659,12638.0
2018-11-01 09:55:00,297.06,297.43,296.98,297.13,5766.0,247.8575,248.1662,247.7908,247.9159,5766.0
2018-11-01 10:00:00,297.1,297.82,296.72,297.15,13704.0,247.8909,248.4916,247.5738,247.9326,13704.0
2018-11-01 10:05:00,297.16,297.68,296.67,297.67,12463.0,247.941,248.3748,247.5321,248.3665,12463.0
2018-11-01 10:10:00,297.69,298.64,297.66,298.34,12382.0,248.3832,249.1758,248.3581,248.9255,12382.0
2018-11-01 10:15:00,298.11,298.57,298.07,298.2,7855.0,248.7336,249.1174,248.7002,248.8087,7855.0
2018-11-01 10:20:00,298.04,298.07,297.37,297.41,7172.0,248.6752,248.7002,248.1162,248.1495,7172.0
2018-11-01 10:25:00,297.61,298.06,297.51,297.75,8683.0,248.3164,248.6919,248.233,248.4332,8683.0
2018-11-01 10:30:00,297.79,298.74,297.79,298.32,7190.0,248.4666,249.2593,248.4666,248.9088,7190.0
2018-11-01 10:35:00,298.38,298.49,298.01,298.06,3478.0,248.9589,249.0507,248.6502,248.6919,3478.0
2018-11-01 10:40:00,298.02,298.14,297.51,298.0,3878.0,248.6585,248.7586,248.233,248.6418,3878.0
2018-11-01 10:45:00,298.05,298.19,297.65,297.74,6000.0,248.6835,248.8004,248.3498,248.4249,6000.0
2018-11-01 10:50:00,297.94,298.1,297.18,297.18,9457.0,248.5918,248.7253,247.9576,247.9576,9457.0
2018-11-01 10:55:00,297.17,297.94,296.87,297.94,5362.0,247.9493,248.5918,247.699,248.5918,5362.0
2018-11-01 11:00:00,298.07,298.29,297.75,297.93,7361.0,248.7002,248.8838,248.4332,248.5834,7361.0
2018-11-01 11:05:00,297.95,298.36,297.75,297.91,9220.0,248.6001,248.9422,248.4332,248.5667,9220.0
2018-11-01 11:10:00,297.91,298.12,297.48,297.88,4212.0,248.5667,248.7419,248.208,248.5417,4212.0
2018-11-01 11:15:00,297.98,298.25,297.95,298.25,4049.0,248.6251,248.8504,248.6001,248.8504,4049.0
2018-11-01 11:20:00,298.46,298.53,298.05,298.43,2401.0,249.0256,249.084,248.6835,249.0006,2401.0
2018-11-01 11:25:00,298.36,298.84,298.36,298.84,8066.0,248.9422,249.3427,248.9422,249.3427,8066.0
2018-11-01 11:30:00,298.84,298.84,298.37,298.69,4894.0,249.3427,249.3427,248.9505,249.2175,4894.0
2018-11-01 11:35:00,298.59,299.12,298.51,298.83,19923.0,249.1341,249.5763,249.0674,249.3344,19923.0
2018-11-01 11:40:00,298.95,299.24,298.69,299.24,12244.0,249.4345,249.6764,249.2175,249.6764,12244.0
2018-11-01 11:45:00,299.22,299.5,298.98,299.45,18879.0,249.6598,249.8934,249.4595,249.8517,18879.0
2018-11-01 11:50:00,299.35,299.52,299.19,299.4,16027.0,249.7682,249.9101,249.6347,249.8099,16027.0
2018-11-01 11:55:00,299.45,299.53,299.27,299.27,11222.0,249.8517,249.9184,249.7015,249.7015,11222.0
2018-11-01 12:00:00,299.27,299.27,298.87,299.21,8758.0,249.7015,249.7015,249.3677,249.6514,8758.0
2018-11-01 12:05:00,299.22,299.74,299.16,299.63,8391.0,249.6598,250.0936,249.6097,250.0018,8391.0
2018-11-01 12:10:00,299.71,299.81,299.58,299.68,10672.0,250.0686,250.152,249.9601,250.0436,10672.0
2018-11-01 12:15:00,299.72,299.72,299.12,299.36,10575.0,250.0769,250.0769,249.5763,249.7766,10575.0
2018-11-01 12:20:00,299.36,299.53,299.14,299.38,13129.0,249.7766,249.9184,249.593,249.7933,13129.0
2018-11-01 12:25:00,299.43,299.61,299.29,299.59,17495.0,249.835,249.9852,249.7182,249.9685,17495.0
2018-11-01 12:30:00,299.59,299.78,299.36,299.68,13927.0,249.9685,250.127,249.7766,250.0436,13927.0
2018-11-01 12:35:00,299.62,299.82,299.36,299.7,14593.0,249.9935,250.1604,249.7766,250.0603,14593.0
2018-11-01 12:40:00,299.74,299.85,299.51,299.79,7072.0,250.0936,250.1854,249.9017,250.1353,7072.0
2018-11-01 12:45:00,299.79,299.8,299.2,299.44,12728.0,250.1353,250.1437,249.6431,249.8433,12728.0
2018-11-01 12:50:00,299.53,299.79,299.5,299.51,10521.0,249.9184,250.1353,249.8934,249.9017,10521.0
2018-11-01 12:55:00,299.59,299.76,299.36,299.67,19403.0,249.9685,250.1103,249.7766,250.0352,19403.0
2018-11-01 13:00:00,299.7,300.06,299.62,299.9,19097.0,250.0603,250.3606,249.9935,250.2271,19097.0
2018-11-01 13:05:00,299.81,299.85,298.96,299.17,4628.0,250.152,250.1854,249.4428,249.618,4628.0
2018-11-01 13:10:00,299.07,299.52,299.06,299.31,5648.0,249.5346,249.9101,249.5263,249.7348,5648.0
2018-11-01 13:15:00,299.38,299.58,299.11,299.3,5280.0,249.7933,249.9601,249.568,249.7265,5280.0
2018-11-01 13:20:00,299.45,299.57,299.21,299.4,3365.0,249.8517,249.9518,249.6514,249.8099,3365.0
2018-11-01 13:25:00,299.5,299.83,299.38,299.83,3348.0,249.8934,250.1687,249.7933,250.1687,3348.0
2018-11-01 13:30:00,300.04,300.04,299.55,299.63,5246.0,250.3439,250.3439,249.9351,250.0018,5246.0
2018-11-01 13:35:00,299.61,299.96,299.53,299.84,7932.0,249.9852,250.2772,249.9184,250.1771,7932.0
2018-11-01 13:40:00,299.9,300.5,299.9,300.5,12712.0,250.2271,250.7277,250.2271,250.7277,12712.0
2018-11-01 13:45:00,300.47,300.77,300.0,300.26,11575.0,250.7027,250.953,250.3106,250.5275,11575.0
2018-11-01 13:50:00,300.22,300.92,300.18,300.72,9302.0,250.4941,251.0782,250.4607,250.9113,9302.0
2018-11-01 13:55:00,300.72,300.83,300.5,300.5,3759.0,250.9113,251.0031,250.7277,250.7277,3759.0
2018-11-01 14:00:00,300.6,300.6,300.26,300.32,4015.0,250.8112,250.8112,250.5275,250.5776,4015.0
2018-11-01 14:05:00,300.34,300.39,300.17,300.32,9430.0,250.5942,250.636,250.4524,250.5776,9430.0
2018-11-01 14:10:00,300.31,300.58,300.24,300.58,8252.0,250.5692,250.7945,250.5108,250.7945,8252.0
2018-11-01 14:15:00,300.67,300.86,300.56,300.63,5564.0,250.8696,251.0281,250.7778,250.8362,5564.0
2018-11-01 14:20:00,300.72,301.27,300.71,301.16,5983.0,250.9113,251.3702,250.903,251.2784,5983.0
2018-11-01 14:25:00,301.26,301.44,301.22,301.23,19054.0,251.3619,251.5121,251.3285,251.3368,19054.0
2018-11-01 14:30:00,301.28,301.38,300.75,300.88,10145.0,251.3786,251.462,250.9363,251.0448,10145.0
2018-11-01 14:35:00,300.8,301.0,300.56,300.78,9836.0,250.9781,251.1449,250.7778,250.9614,9836.0
2018-11-01 14:40:00,300.74,300.87,300.61,300.87,3092.0,250.928,251.0365,250.8195,251.0365,3092.0
2018-11-01 14:45:00,300.92,301.11,300.79,300.79,3490.0,251.0782,251.2367,250.9697,250.9697,3490.0
2018-11-01 14:50:00,300.85,300.89,300.37,300.64,5487.0,251.0198,251.0531,250.6193,250.8446,5487.0
2018-11-01 14:55:00,300.62,300.91,300.48,300.56,5217.0,250.8279,251.0698,250.7111,250.7778,5217.0
2018-11-01 15:00:00,300.57,300.77,300.4,300.52,6416.0,250.7862,250.953,250.6443,250.7444,6416.0
2018-11-01 15:05:00,300.57,300.68,300.33,300.49,13618.0,250.7862,250.8779,250.5859,250.7194,13618.0
2018-11-01 15:10:00,300.64,300.89,300.5,300.6,8665.0,250.8446,251.0531,250.7277,250.8112,8665.0
2018-11-01 15:15:00,300.64,300.7,300.4,300.45,17151.0,250.8446,250.8946,250.6443,250.686,17151.0
2018-11-01 15:20:00,300.44,300.5,300.18,300.35,10300.0,250.6777,250.7277,250.4607,250.6026,10300.0
2018-11-01 15:25:00,300.36,300.36,300.05,300.17,18292.0,250.6109,250.6109,250.3523,250.4524,18292.0
2018-11-01 15:30:00,300.06,300.69,300.06,300.47,43798.0,250.3606,250.8863,250.3606,250.7027,43798.0
2018-11-01 15:35:00,300.44,300.62,300.3,300.32,17357.0,250.6777,250.8279,250.5609,250.5776,17357.0
2018-11-01 15:40:00,300.31,300.55,300.09,300.46,14346.0,250.5692,250.7695,250.3857,250.6944,14346.0
2018-11-01 15:45:00,300.46,300.46,299.87,300.0,27289.0,250.6944,250.6944,250.2021,250.3106,27289.0
2018-11-01 15:50:00,299.96,300.26,299.8,299.91,22861.0,250.2772,250.5275,250.1437,250.2355,22861.0
2018-11-01 15:55:00,299.91,300.14,299.3,299.42,57432.0,250.2355,250.4274,249.7265,249.8266,57432.0
2018-11-02 09:30:00,301.04,301.82,300.0,300.0,21417.0,251.1783,251.8291,250.3106,250.3106,21417.0
2018-11-02 09:35:00,299.68,301.65,299.52,301.35,15004.0,250.0436,251.6873,249.9101,251.437,15004.0
2018-11-02 09:40:00,301.19,302.06,301.0,302.06,11144.0,251.3035,252.0294,251.1449,252.0294,11144.0
2018-11-02 09:45:00,302.12,302.45,301.32,301.32,5529.0,252.0794,252.3548,251.4119,251.4119,5529.0
2018-11-02 09:50:00,301.27,302.5,301.0,302.31,7692.0,251.3702,252.3965,251.1449,252.238,7692.0
2018-11-02 09:55:00,302.15,302.66,301.32,302.49,5412.0,252.1045,252.53,251.4119,252.3881,5412.0
2018-11-02 10:00:00,302.31,302.42,301.34,301.35,4675.0,252.238,252.3297,251.4286,251.437,4675.0
2018-11-02 10:05:00,301.44,302.43,301.02,302.11,9440.0,251.5121,252.3381,251.1616,252.0711,9440.0
2018-11-02 10:10:00,302.12,302.12,301.27,301.85,9142.0,252.0794,252.0794,251.3702,251.8541,9142.0
2018-11-02 10:15:00,301.97,302.76,301.82,302.15,11365.0,251.9543,252.6134,251.8291,252.1045,11365.0
2018-11-02 10:20:00,302.21,302.21,301.0,301.17,18155.0,252.1545,252.1545,251.1449,251.2868,18155.0
2018-11-02 10:25:00,301.13,301.69,300.75,300.96,20610.0,251.2534,251.7206,250.9363,251.1116,20610.0
2018-11-02 10:30:00,301.0,301.75,300.93,301.65,35982.0,251.1449,251.7707,251.0865,251.6873,35982.0
2018-11-02 10:35:00,301.65,301.76,300.73,300.75,47350.0,251.6873,251.779,250.9197,250.9363,47350.0
2018-11-02 10:40:00,300.81,301.1,300.08,300.69,10916.0,250.9864,251.2284,250.3773,250.8863,10916.0
2018-11-02 10:45:00,300.8,301.48,300.47,301.22,16202.0,250.9781,251.5454,250.7027,251.3285,16202.0
2018-11-02 10:50:00,301.25,301.6,301.14,301.36,5114.0,251.3535,251.6456,251.2617,251.4453,5114.0
2018-11-02 10:55:00,301.45,301.76,301.09,301.5,14970.0,251.5204,251.779,251.22,251.5621,14970.0
2018-11-02 11:00:00,301.62,301.66,300.66,300.66,6835.0,251.6622,251.6956,250.8612,250.8612,6835.0
2018-11-02 11:05:00,300.81,301.14,300.45,301.04,10962.0,250.9864,251.2617,250.686,251.1783,10962.0
2018-11-02 11:10:00,300.99,301.12,300.26,300.26,5002.0,251.1366,251.2451,250.5275,250.5275,5002.0
2018-11-02 11:15:00,300.37,300.47,298.71,298.71,24674.0,250.6193,250.7027,249.2342,249.2342,24674.0
2018-11-02 11:20:00,299.08,299.86,298.85,299.75,31424.0,249.5429,250.1937,249.351,250.102,31424.0
2018-11-02 11:25:00,299.75,300.11,299.24,299.86,13592.0,250.102,250.4023,249.6764,250.1937,13592.0
2018-11-02 11:30:00,299.82,300.35,299.65,300.22,5100.0,250.1604,250.6026,250.0185,250.4941,5100.0
2018-11-02 11:35:00,300.29,300.54,299.84,300.42,2200.0,250.5525,250.7611,250.1771,250.661,2200.0
2018-11-02 11:40:00,300.46,300.5,300.0,300.03,8487.0,250.6944,250.7277,250.3106,250.3356,8487.0
2018-11-02 11:45:00,300.03,300.67,299.72,300.66,13633.0,250.3356,250.8696,250.0769,250.8612,13633.0
2018-11-02 11:50:00,300.72,301.42,300.72,301.07,9436.0,250.9113,251.4954,250.9113,251.2033,9436.0
2018-11-02 11:55:00,301.07,301.14,300.49,300.98,6522.0,251.2033,251.2617,250.7194,251.1282,6522.0
2018-11-02 12:00:00,301.06,301.18,300.29,300.5,6677.0,251.195,251.2951,250.5525,250.7277,6677.0
2018-11-02 12:05:00,300.69,300.75,299.96,299.96,5640.0,250.8863,250.9363,250.2772,250.2772,5640.0
2018-11-02 12:10:00,300.06,300.39,299.88,300.28,4536.0,250.3606,250.636,250.2104,250.5442,4536.0
2018-11-02 12:15:00,300.33,300.71,300.32,300.53,5015.0,250.5859,250.903,250.5776,250.7528,5015.0
2018-11-02 12:20:00,300.59,300.59,300.19,300.34,4124.0,250.8028,250.8028,250.4691,250.5942,4124.0
2018-11-02 12:25:00,300.32,300.67,300.23,300.62,6496.0,250.5776,250.8696,250.5025,250.8279,6496.0
2018-11-02 12:30:00,300.61,300.61,299.64,299.64,6602.0,250.8195,250.8195,250.0102,250.0102,6602.0
2018-11-02 12:35:00,299.71,299.83,299.1,299.1,4153.0,250.0686,250.1687,249.5596,249.5596,4153.0
2018-11-02 12:40:00,299.18,299.41,299.08,299.15,5291.0,249.6264,249.8183,249.5429,249.6013,5291.0
2018-11-02 12:45:00,299.16,299.16,298.33,298.7,11742.0,249.6097,249.6097,248.9172,249.2259,11742.0
2018-11-02 12:50:00,298.79,299.77,298.67,298.67,19118.0,249.301,250.1187,249.2009,249.2009,19118.0
2018-11-02 12:55:00,298.66,298.66,298.19,298.43,9370.0,249.1925,249.1925,248.8004,249.0006,9370.0
2018-11-02 13:00:00,298.35,298.47,298.1,298.11,7649.0,248.9339,249.034,248.7253,248.7336,7649.0
2018-11-02 13:05:00,298.01,298.7,297.77,298.59,11795.0,248.6502,249.2259,248.4499,249.1341,11795.0
2018-11-02 13:10:00,298.57,299.54,298.55,299.53,7645.0,249.1174,249.9268,249.1007,249.9184,7645.0
2018-11-02 13:15:00,299.53,299.82,299.52,299.82,5983.0,249.9184,250.1604,249.9101,250.1604,5983.0
2018-11-02 13:20:00,299.86,299.97,299.69,299.75,6724.0,250.1937,250.2855,250.0519,250.102,6724.0
2018-11-02 13:25:00,299.73,299.73,299.29,299.53,9133.0,250.0853,250.0853,249.7182,249.9184,9133.0
2018-11-02 13:30:00,299.6,299.81,299.34,299.34,5848.0,249.9768,250.152,249.7599,249.7599,5848.0
2018-11-02 13:35:00,299.38,299.39,298.72,299.06,5427.0,249.7933,249.8016,249.2426,249.5263,5427.0
2018-11-02 13:40:00,299.06,299.65,298.82,299.46,8224.0,249.5263,250.0185,249.326,249.86,8224.0
2018-11-02 13:45:00,299.45,299.82,299.3,299.57,6466.0,249.8517,250.1604,249.7265,249.9518,6466.0
2018-11-02 13:50:00,299.77,299.78,299.05,299.1,7380.0,250.1187,250.127,249.5179,249.5596,7380.0
2018-11-02 13:55:00,299.19,299.19,298.89,299.16,3937.0,249.6347,249.6347,249.3844,249.6097,3937.0
2018-11-02 14:00:00,299.12,299.13,298.63,298.68,9089.0,249.5763,249.5847,249.1675,249.2092,9089.0
2018-11-02 14:05:00,298.67,298.7,298.32,298.32,23517.0,249.2009,249.2259,248.9088,248.9088,23517.0
2018-11-02 14:10:00,298.39,298.51,297.86,297.86,10455.0,248.9672,249.0674,248.525,248.525,10455.0
2018-11-02 14:15:00,297.83,298.69,297.78,298.58,8362.0,248.5,249.2175,248.4583,249.1258,8362.0
2018-11-02 14:20:00,298.59,298.59,297.75,297.85,10704.0,249.1341,249.1341,248.4332,248.5167,10704.0
2018-11-02 14:25:00,297.9,300.62,297.84,300.28,18357.0,248.5584,250.8279,248.5083,250.5442,18357.0
2018-11-02 14:30:00,300.1,300.32,299.44,299.96,13368.0,250.394,250.5776,249.8433,250.2772,13368.0
2018-11-02 14:35:00,299.96,299.96,299.32,299.32,7533.0,250.2772,250.2772,249.7432,249.7432,7533.0
2018-11-02 14:40:00,299.26,299.87,299.26,299.67,8506.0,249.6931,250.2021,249.6931,250.0352,8506.0
2018-11-02 14:45:00,299.81,300.04,299.59,299.75,7608.0,250.152,250.3439,249.9685,250.102,7608.0
2018-11-02 14:50:00,299.88,300.24,299.74,300.17,8374.0,250.2104,250.5108,250.0936,250.4524,8374.0
2018-11-02 14:55:00,300.17,300.22,300.03,300.03,12971.0,250.4524,250.4941,250.3356,250.3356,12971.0
2018-11-02 15:00:00,300.14,300.23,299.53,299.95,14684.0,250.4274,250.5025,249.9184,250.2688,14684.0
2018-11-02 15:05:00,299.94,300.1,299.78,299.85,11766.0,250.2605,250.394,250.127,250.1854,11766.0
2018-11-02 15:10:00,299.9,300.75,299.84,300.41,14747.0,250.2271,250.9363,250.1771,250.6527,14747.0
2018-11-02 15:15:00,300.47,300.5,299.92,300.23,10305.0,250.7027,250.7277,250.2438,250.5025,10305.0
2018-11-02 15:20:00,300.34,300.46,300.18,300.41,15487.0,250.5942,250.6944,250.4607,250.6527,15487.0
2018-11-02 15:25:00,300.55,300.61,300.0,300.41,18062.0,250.7695,250.8195,250.3106,250.6527,18062.0
2018-11-02 15:30:00,300.4,300.4,299.97,300.29,20643.0,250.6443,250.6443,250.2855,250.5525,20643.0
2018-11-02 15:35:00,300.23,300.49,300.04,300.38,20209.0,250.5025,250.7194,250.3439,250.6276,20209.0
2018-11-02 15:40:00,300.38,300.6,300.31,300.45,20659.0,250.6276,250.8112,250.5692,250.686,20659.0
2018-11-02 15:45:00,300.45,300.45,299.97,300.0,38444.0,250.686,250.686,250.2855,250.3106,38444.0
2018-11-02 15:50:00,299.97,300.22,299.97,300.04,38111.0,250.2855,250.4941,250.2855,250.3439,38111.0
2018-11-02 15:55:00,300.03,300.25,298.9,299.34,70016.0,250.3356,250.5192,249.3928,249.7599,70016.0
2018-11-05 09:30:00,302.0,302.0,300.63,301.0,41376.0,251.9793,251.9793,250.8362,251.1449,41376.0
2018-11-05 09:35:00,301.0,301.99,300.59,301.28,18718.0,251.1449,251.971,250.8028,251.3786,18718.0
2018-11-05 09:40:00,301.36,302.03,300.98,301.69,12166.0,251.4453,252.0043,251.1282,251.7206,12166.0
2018-11-05 09:45:00,301.65,302.04,301.06,301.94,10958.0,251.6873,252.0127,251.195,251.9292,10958.0
2018-11-05 09:50:00,302.09,302.79,302.09,302.53,6442.0,252.0544,252.6384,252.0544,252.4215,6442.0
2018-11-05 09:55:00,302.59,302.79,301.57,301.79,14346.0,252.4716,252.6384,251.6205,251.8041,14346.0
2018-11-05 10:00:00,301.91,302.51,301.64,302.44,10792.0,251.9042,252.4048,251.6789,252.3464,10792.0
2018-11-05 10:05:00,302.46,302.53,301.5,301.5,13410.0,252.3631,252.4215,251.5621,251.5621,13410.0
2018-11-05 10:10:00,301.41,301.99,301.41,301.72,6667.0,251.487,251.971,251.487,251.7457,6667.0
2018-11-05 10:15:00,301.76,302.54,301.76,301.84,17204.0,251.779,252.4299,251.779,251.8458,17204.0
2018-11-05 10:20:00,302.09,302.19,301.41,302.0,11836.0,252.0544,252.1378,251.487,251.9793,11836.0
2018-11-05 10:25:00,301.88,302.16,301.43,301.95,8166.0,251.8792,252.1128,251.5037,251.9376,8166.0
2018-11-05 10:30:00,302.08,302.92,301.94,302.63,9305.0,252.046,252.7469,251.9292,252.505,9305.0
2018-11-05 10:35:00,302.69,303.35,302.67,303.35,11764.0,252.555,253.1057,252.5383,253.1057,11764.0
2018-11-05 10:40:00,303.15,303.56,303.04,303.38,9264.0,252.9388,253.2809,252.847,253.1307,9264.0
2018-11-05 10:45:00,303.28,303.31,302.7,303.11,8624.0,253.0473,253.0723,252.5634,252.9054,8624.0
2018-11-05 10:50:00,303.13,303.34,303.0,303.28,12232.0,252.9221,253.0974,252.8137,253.0473,12232.0
2018-11-05 10:55:00,303.22,303.9,303.22,303.87,16215.0,252.9972,253.5646,252.9972,253.5396,16215.0
2018-11-05 11:00:00,303.87,304.2,303.52,304.2,16742.0,253.5396,253.8149,253.2475,253.8149,16742.0
2018-11-05 11:05:00,304.01,304.02,303.46,303.61,15619.0,253.6564,253.6647,253.1975,253.3226,15619.0
2018-11-05 11:10:00,303.62,303.8,303.51,303.75,10428.0,253.331,253.4812,253.2392,253.4394,10428.0
2018-11-05 11:15:00,303.79,304.03,303.59,304.0,10884.0,253.4728,253.6731,253.3059,253.648,10884.0
2018-11-05 11:20:00,304.0,304.3,303.64,303.64,12001.0,253.648,253.8983,253.3477,253.3477,12001.0
2018-11-05 11:25:00,303.59,303.59,302.21,302.31,13852.0,253.3059,253.3059,252.1545,252.238,13852.0
2018-11-05 11:30:00,302.15,302.53,301.99,302.49,5137.0,252.1045,252.4215,251.971,252.3881,5137.0
2018-11-05 11:35:00,302.48,302.62,302.29,302.29,4851.0,252.3798,252.4966,252.2213,252.2213,4851.0
2018-11-05 11:40:00,302.21,302.68,301.92,302.11,15537.0,252.1545,252.5467,251.9125,252.0711,15537.0
2018-11-05 11:45:00,302.01,302.15,301.64,301.88,7254.0,251.9876,252.1045,251.6789,251.8792,7254.0
2018-11-05 11:50:00,301.93,303.31,301.92,302.98,12011.0,251.9209,253.0723,251.9125,252.797,12011.0
2018-11-05 11:55:00,303.09,303.19,302.87,302.98,3763.0,252.8888,252.9722,252.7052,252.797,3763.0
2018-11-05 12:00:00,302.92,303.03,302.48,302.8,10073.0,252.7469,252.8387,252.3798,252.6468,10073.0
2018-11-05 12:05:00,302.87,302.89,302.53,302.7,3581.0,252.7052,252.7219,252.4215,252.5634,3581.0
2018-11-05 12:10:00,302.53,302.81,302.46,302.72,4500.0,252.4215,252.6551,252.3631,252.58,4500.0
2018-11-05 12:15:00,302.53,302.63,302.38,302.47,4125.0,252.4215,252.505,252.2964,252.3715,4125.0
2018-11-05 12:20:00,302.46,302.46,301.98,302.25,3839.0,252.3631,252.3631,251.9626,252.1879,3839.0
2018-11-05 12:25:00,302.21,302.21,301.92,302.03,2939.0,252.1545,252.1545,251.9125,252.0043,2939.0
2018-11-05 12:30:00,301.99,302.18,301.85,301.96,7784.0,251.971,252.1295,251.8541,251.9459,7784.0
2018-11-05 12:35:00,301.84,301.96,301.84,301.93,2817.0,251.8458,251.9459,251.8458,251.9209,2817.0
2018-11-05 12:40:00,301.97,302.12,301.9,301.92,2657.0,251.9543,252.0794,251.8959,251.9125,2657.0
2018-11-05 12:45:00,301.85,301.91,301.68,301.69,3048.0,251.8541,251.9042,251.7123,251.7206,3048.0
2018-11-05 12:50:00,301.7,301.73,301.37,301.47,3225.0,251.729,251.754,251.4536,251.5371,3225.0
2018-11-05 12:55:00,301.43,301.48,301.25,301.33,1869.0,251.5037,251.5454,251.3535,251.4203,1869.0
2018-11-05 13:00:00,301.28,301.81,301.27,301.81,4555.0,251.3786,251.8208,251.3702,251.8208,4555.0
2018-11-05 13:05:00,301.7,301.84,301.65,301.81,2925.0,251.729,251.8458,251.6873,251.8208,2925.0
2018-11-05 13:10:00,301.91,302.16,301.74,302.0,4556.0,251.9042,252.1128,251.7624,251.9793,4556.0
2018-11-05 13:15:00,302.14,302.17,301.76,301.78,3543.0,252.0961,252.1211,251.779,251.7957,3543.0
2018-11-05 13:20:00,301.81,302.02,301.69,301.94,3628.0,251.8208,251.996,251.7206,251.9292,3628.0
2018-11-05 13:25:00,301.95,302.18,301.81,301.88,6483.0,251.9376,252.1295,251.8208,251.8792,6483.0
2018-11-05 13:30:00,301.88,302.27,301.88,302.27,6442.0,251.8792,252.2046,251.8792,252.2046,6442.0
2018-11-05 13:35:00,302.24,302.82,302.24,302.78,9325.0,252.1795,252.6635,252.1795,252.6301,9325.0
2018-11-05 13:40:00,302.83,303.35,302.83,302.92,23975.0,252.6718,253.1057,252.6718,252.7469,23975.0
2018-11-05 13:45:00,302.8,303.07,302.79,303.03,8726.0,252.6468,252.8721,252.6384,252.8387,8726.0
2018-11-05 13:50:00,303.05,303.06,302.79,302.79,9808.0,252.8554,252.8637,252.6384,252.6384,9808.0
2018-11-05 13:55:00,302.75,302.75,302.4,302.52,3453.0,252.6051,252.6051,252.313,252.4132,3453.0
2018-11-05 14:00:00,302.59,302.65,302.17,302.17,4379.0,252.4716,252.5216,252.1211,252.1211,4379.0
2018-11-05 14:05:00,302.13,302.7,302.12,302.68,13262.0,252.0878,252.5634,252.0794,252.5467,13262.0
2018-11-05 14:10:00,302.63,302.84,302.47,302.47,4862.0,252.505,252.6802,252.3715,252.3715,4862.0
2018-11-05 14:15:00,302.49,302.61,302.13,302.58,22562.0,252.3881,252.4883,252.0878,252.4632,22562.0
2018-11-05 14:20:00,302.56,303.1,302.41,302.94,10888.0,252.4465,252.8971,252.3214,252.7636,10888.0
2018-11-05 14:25:00,302.93,302.96,302.75,302.89,8345.0,252.7553,252.7803,252.6051,252.7219,8345.0
2018-11-05 14:30:00,302.93,303.05,302.81,302.91,12099.0,252.7553,252.8554,252.6551,252.7386,12099.0
2018-11-05 14:35:00,302.87,302.97,302.71,302.94,7304.0,252.7052,252.7886,252.5717,252.7636,7304.0
2018-11-05 14:40:00,302.94,303.03,302.82,302.88,10807.0,252.7636,252.8387,252.6635,252.7135,10807.0
2018-11-05 14:45:00,302.98,303.35,302.93,303.35,10200.0,252.797,253.1057,252.7553,253.1057,10200.0
2018-11-05 14:50:00,303.36,303.5,302.96,302.96,20914.0,253.114,253.2309,252.7803,252.7803,20914.0
2018-11-05 14:55:00,302.9,303.26,302.88,303.14,15343.0,252.7302,253.0306,252.7135,252.9305,15343.0
2018-11-05 15:00:00,303.03,303.38,303.03,303.36,9296.0,252.8387,253.1307,252.8387,253.114,9296.0
2018-11-05 15:05:00,303.43,304.17,303.42,303.9,13814.0,253.1724,253.7899,253.1641,253.5646,13814.0
2018-11-05 15:10:00,303.99,304.2,303.74,303.75,20217.0,253.6397,253.8149,253.4311,253.4394,20217.0
2018-11-05 15:15:00,303.81,303.82,303.47,303.52,26199.0,253.4895,253.4978,253.2058,253.2475,26199.0
2018-11-05 15:20:00,303.59,303.61,303.13,303.3,14973.0,253.3059,253.3226,252.9221,253.064,14973.0
2018-11-05 15:25:00,303.24,303.45,303.0,303.42,16562.0,253.0139,253.1891,252.8137,253.1641,16562.0
2018-11-05 15:30:00,303.42,303.79,303.18,303.74,19855.0,253.1641,253.4728,252.9639,253.4311,19855.0
2018-11-05 15:35:00,303.67,304.02,303.56,304.02,13728.0,253.3727,253.6647,253.2809,253.6647,13728.0
2018-11-05 15:40:00,304.03,304.21,303.86,303.9,18009.0,253.6731,253.8233,253.5312,253.5646,18009.0
2018-11-05 15:45:00,303.9,303.95,303.22,303.36,31651.0,253.5646,253.6063,252.9972,253.114,31651.0
2018-11-05 15:50:00,303.43,303.53,303.34,303.48,28185.0,253.1724,253.2559,253.0974,253.2142,28185.0
2018-11-05 15:55:00,303.49,303.75,303.01,303.24,84372.0,253.2225,253.4394,252.822,253.0139,84372.0
2018-11-06 09:30:00,304.05,304.77,304.05,304.65,17454.0,253.6898,254.2905,253.6898,254.1904,17454.0
2018-11-06 09:35:00,304.92,306.48,304.91,306.11,13826.0,254.4157,255.7173,254.4073,255.4086,13826.0
2018-11-06 09:40:00,306.35,306.81,306.1,306.73,7008.0,255.6088,255.9926,255.4002,255.9259,7008.0
2018-11-06 09:45:00,306.56,307.04,306.52,306.96,8752.0,255.784,256.1845,255.7506,256.1178,8752.0
2018-11-06 09:50:00,306.56,306.97,306.4,306.84,17689.0,255.784,256.1261,255.6505,256.0176,17689.0
2018-11-06 09:55:00,306.79,307.01,306.58,306.86,10160.0,255.9759,256.1595,255.8007,256.0343,10160.0
2018-11-06 10:00:00,306.94,307.26,306.62,307.1,18028.0,256.1011,256.3681,255.8341,256.2346,18028.0
2018-11-06 10:05:00,307.07,307.1,306.54,306.78,6488.0,256.2095,256.2346,255.7673,255.9676,6488.0
2018-11-06 10:10:00,306.56,306.85,306.45,306.45,5429.0,255.784,256.026,255.6922,255.6922,5429.0
2018-11-06 10:15:00,306.56,306.97,306.55,306.9,6644.0,255.784,256.1261,255.7757,256.0677,6644.0
2018-11-06 10:20:00,307.0,307.35,306.78,307.32,10458.0,256.1511,256.4432,255.9676,256.4181,10458.0
2018-11-06 10:25:00,307.24,307.5,307.01,307.01,10661.0,256.3514,256.5683,256.1595,256.1595,10661.0
2018-11-06 10:30:00,307.05,307.59,307.04,307.59,5073.0,256.1929,256.6434,256.1845,256.6434,5073.0
2018-11-06 10:35:00,307.57,307.93,307.47,307.47,6684.0,256.6267,256.9271,256.5433,256.5433,6684.0
2018-11-06 10:40:00,307.51,307.94,307.48,307.75,5241.0,256.5767,256.9354,256.5516,256.7769,5241.0
2018-11-06 10:45:00,307.78,307.97,307.74,307.85,6845.0,256.8019,256.9605,256.7686,256.8604,6845.0
2018-11-06 10:50:00,307.85,308.2,307.74,308.05,6152.0,256.8604,257.1524,256.7686,257.0272,6152.0
2018-11-06 10:55:00,307.96,308.08,307.8,307.95,6614.0,256.9521,257.0523,256.8186,256.9438,6614.0
2018-11-06 11:00:00,307.96,308.14,307.51,307.52,14265.0,256.9521,257.1023,256.5767,256.585,14265.0
2018-11-06 11:05:00,307.68,308.16,307.55,308.05,3618.0,256.7185,257.119,256.61,257.0272,3618.0
2018-11-06 11:10:00,308.04,308.41,307.89,308.3,7535.0,257.0189,257.3276,256.8937,257.2358,7535.0
2018-11-06 11:15:00,308.31,308.4,308.1,308.21,3790.0,257.2442,257.3193,257.0689,257.1607,3790.0
2018-11-06 11:20:00,308.2,308.21,307.8,308.02,2850.0,257.1524,257.1607,256.8186,257.0022,2850.0
2018-11-06 11:25:00,308.08,308.2,307.9,307.9,6263.0,257.0523,257.1524,256.9021,256.9021,6263.0
2018-11-06 11:30:00,307.91,307.91,307.3,307.45,5469.0,256.9104,256.9104,256.4015,256.5266,5469.0
2018-11-06 11:35:00,307.52,307.85,307.45,307.81,4642.0,256.585,256.8604,256.5266,256.827,4642.0
2018-11-06 11:40:00,307.77,307.8,307.03,307.16,3082.0,256.7936,256.8186,256.1762,256.2846,3082.0
2018-11-06 11:45:00,307.08,307.24,306.76,306.87,7437.0,256.2179,256.3514,255.9509,256.0427,7437.0
2018-11-06 11:50:00,306.96,307.56,306.96,307.29,8868.0,256.1178,256.6184,256.1178,256.3931,8868.0
2018-11-06 11:55:00,307.27,307.33,306.97,307.16,12270.0,256.3764,256.4265,256.1261,256.2846,12270.0
2018-11-06 12:00:00,307.09,307.37,307.01,307.37,10913.0,256.2262,256.4599,256.1595,256.4599,10913.0
2018-11-06 12:05:00,307.46,307.58,307.22,307.58,6452.0,256.535,256.6351,256.3347,256.6351,6452.0
2018-11-06 12:10:00,307.56,307.8,307.5,307.76,6600.0,256.6184,256.8186,256.5683,256.7853,6600.0
2018-11-06 12:15:00,307.73,307.98,307.62,307.97,4850.0,256.7602,256.9688,256.6684,256.9605,4850.0
2018-11-06 12:20:00,308.02,308.32,308.01,308.27,4297.0,257.0022,257.2525,256.9939,257.2108,4297.0
2018-11-06 12:25:00,308.34,308.34,308.04,308.18,6719.0,257.2692,257.2692,257.0189,257.1357,6719.0
2018-11-06 12:30:00,308.18,308.25,308.05,308.19,10826.0,257.1357,257.1941,257.0272,257.144,10826.0
2018-11-06 12:35:00,308.24,308.65,308.24,308.57,4438.0,257.1858,257.5278,257.1858,257.4611,4438.0
2018-11-06 12:40:00,308.68,308.68,308.56,308.68,4958.0,257.5529,257.5529,257.4528,257.5529,4958.0
2018-11-06 12:45:00,308.7,308.76,308.44,308.59,9696.0,257.5696,257.6196,257.3526,257.4778,9696.0
2018-11-06 12:50:00,308.52,308.58,308.24,308.24,4555.0,257.4194,257.4694,257.1858,257.1858,4555.0
2018-11-06 12:55:00,308.19,308.48,307.96,308.05,7387.0,257.144,257.386,256.9521,257.0272,7387.0
2018-11-06 13:00:00,307.98,308.38,307.93,308.36,3602.0,256.9688,257.3026,256.9271,257.2859,3602.0
2018-11-06 13:05:00,308.35,308.46,308.31,308.46,5004.0,257.2775,257.3693,257.2442,257.3693,5004.0
2018-11-06 13:10:00,308.43,308.43,308.06,308.36,5765.0,257.3443,257.3443,257.0356,257.2859,5765.0
2018-11-06 13:15:00,308.45,308.56,308.35,308.35,4434.0,257.361,257.4528,257.2775,257.2775,4434.0
2018-11-06 13:20:00,308.34,308.35,307.88,307.89,2566.0,257.2692,257.2775,256.8854,256.8937,2566.0
2018-11-06 13:25:00,307.95,307.95,307.46,307.51,8247.0,256.9438,256.9438,256.535,256.5767,8247.0
2018-11-06 13:30:00,307.31,307.32,306.94,306.94,2225.0,256.4098,256.4181,256.1011,256.1011,2225.0
2018-11-06 13:35:00,306.95,307.12,306.91,306.96,2727.0,256.1094,256.2513,256.076,256.1178,2727.0
2018-11-06 13:40:00,306.95,307.18,306.95,307.15,9370.0,256.1094,256.3013,256.1094,256.2763,9370.0
2018-11-06 13:45:00,307.12,307.28,307.08,307.28,3900.0,256.2513,256.3848,256.2179,256.3848,3900.0
2018-11-06 13:50:00,307.22,307.31,307.03,307.03,2800.0,256.3347,256.4098,256.1762,256.1762,2800.0
2018-11-06 13:55:00,307.14,307.29,307.04,307.29,1972.0,256.268,256.3931,256.1845,256.3931,1972.0
2018-11-06 14:00:00,307.25,307.25,306.75,306.78,5152.0,256.3597,256.3597,255.9425,255.9676,5152.0
2018-11-06 14:05:00,306.87,307.11,306.87,307.04,2895.0,256.0427,256.2429,256.0427,256.1845,2895.0
2018-11-06 14:10:00,307.06,307.09,306.88,306.88,6835.0,256.2012,256.2262,256.051,256.051,6835.0
2018-11-06 14:15:00,306.85,306.85,306.44,306.73,11035.0,256.026,256.026,255.6839,255.9259,11035.0
2018-11-06 14:20:00,306.68,306.68,306.0,306.05,4129.0,255.8841,255.8841,255.3168,255.3585,4129.0
2018-11-06 14:25:00,306.06,306.07,305.71,305.84,7157.0,255.3668,255.3752,255.0748,255.1833,7157.0
2018-11-06 14:30:00,305.76,306.23,305.76,305.83,8080.0,255.1165,255.5087,255.1165,255.1749,8080.0
2018-11-06 14:35:00,305.94,306.12,305.82,305.87,5471.0,255.2667,255.4169,255.1666,255.2083,5471.0
2018-11-06 14:40:00,305.83,305.97,305.81,305.97,1747.0,255.1749,255.2917,255.1582,255.2917,1747.0
2018-11-06 14:45:00,306.01,306.34,306.01,306.28,3308.0,255.3251,255.6005,255.3251,255.5504,3308.0
2018-11-06 14:50:00,306.33,306.59,306.18,306.18,10625.0,255.5921,255.8091,255.467,255.467,10625.0
2018-11-06 14:55:00,306.1,306.36,306.09,306.31,3134.0,255.4002,255.6171,255.3919,255.5754,3134.0
2018-11-06 15:00:00,306.29,306.4,306.08,306.34,5479.0,255.5587,255.6505,255.3835,255.6005,5479.0
2018-11-06 15:05:00,306.39,306.73,306.39,306.7,5310.0,255.6422,255.9259,255.6422,255.9008,5310.0
2018-11-06 15:10:00,306.57,306.66,306.47,306.66,7955.0,255.7924,255.8675,255.7089,255.8675,7955.0
2018-11-06 15:15:00,306.64,306.78,306.57,306.66,4898.0,255.8508,255.9676,255.7924,255.8675,4898.0
2018-11-06 15:20:00,306.72,306.98,306.61,306.74,10213.0,255.9175,256.1345,255.8257,255.9342,10213.0
2018-11-06 15:25:00,306.69,306.79,306.58,306.62,4634.0,255.8925,255.9759,255.8007,255.8341,4634.0
2018-11-06 15:30:00,306.66,306.75,306.4,306.4,7715.0,255.8675,255.9425,255.6505,255.6505,7715.0
2018-11-06 15:35:00,306.44,306.79,306.43,306.59,10553.0,255.6839,255.9759,255.6756,255.8091,10553.0
2018-11-06 15:40:00,306.54,306.55,306.26,306.26,10208.0,255.7673,255.7757,255.5337,255.5337,10208.0
2018-11-06 15:45:00,306.2,306.43,306.01,306.21,16216.0,255.4836,255.6756,255.3251,255.492,16216.0
2018-11-06 15:50:00,306.23,306.71,306.19,306.58,21673.0,255.5087,255.9092,255.4753,255.8007,21673.0
2018-11-06 15:55:00,306.61,306.98,306.58,306.67,48028.0,255.8257,256.1345,255.8007,255.8758,48028.0
2018-11-07 09:30:00,308.06,309.72,307.64,307.77,34646.0,257.0356,258.4206,256.6851,256.7936,34646.0
2018-11-07 09:35:00,308.13,308.2,306.69,306.86,13939.0,257.094,257.1524,255.8925,256.0343,13939.0
2018-11-07 09:40:00,306.59,307.13,305.28,306.17,15682.0,255.8091,256.2596,254.716,255.4586,15682.0
2018-11-07 09:45:00,306.25,306.69,304.16,305.34,44799.0,255.5254,255.8925,253.7815,254.7661,44799.0
2018-11-07 09:50:00,305.54,306.35,305.39,305.64,7750.0,254.933,255.6088,254.8078,255.0164,7750.0
2018-11-07 09:55:00,305.64,306.35,305.52,306.02,17996.0,255.0164,255.6088,254.9163,255.3335,17996.0
2018-11-07 10:00:00,305.81,306.26,305.22,305.34,8661.0,255.1582,255.5337,254.666,254.7661,8661.0
2018-11-07 10:05:00,305.34,305.39,304.5,304.65,13104.0,254.7661,254.8078,254.0652,254.1904,13104.0
2018-11-07 10:10:00,304.51,305.72,304.31,305.72,9315.0,254.0736,255.0831,253.9067,255.0831,9315.0
2018-11-07 10:15:00,305.61,305.89,305.26,305.33,9774.0,254.9914,255.225,254.6993,254.7577,9774.0
2018-11-07 10:20:00,305.12,305.5,304.69,304.75,4474.0,254.5825,254.8996,254.2237,254.2738,4474.0
2018-11-07 10:25:00,304.82,305.25,304.81,305.25,2547.0,254.3322,254.691,254.3239,254.691,2547.0
2018-11-07 10:30:00,305.38,305.7,305.2,305.56,6426.0,254.7995,255.0665,254.6493,254.9497,6426.0
2018-11-07 10:35:00,305.45,306.16,305.45,306.11,14389.0,254.8579,255.4503,254.8579,255.4086,14389.0
2018-11-07 10:40:00,306.12,306.49,305.8,306.07,15163.0,255.4169,255.7256,255.1499,255.3752,15163.0
2018-11-07 10:45:00,306.06,306.58,306.06,306.21,8522.0,255.3668,255.8007,255.3668,255.492,8522.0
2018-11-07 10:50:00,305.93,306.17,305.62,305.8,4626.0,255.2584,255.4586,254.9997,255.1499,4626.0
2018-11-07 10:55:00,305.8,306.1,305.69,306.0,7626.0,255.1499,255.4002,255.0581,255.3168,7626.0
2018-11-07 11:00:00,306.03,306.53,305.98,306.53,7224.0,255.3418,255.759,255.3001,255.759,7224.0
2018-11-07 11:05:00,306.69,307.42,306.68,307.26,14796.0,255.8925,256.5016,255.8841,256.3681,14796.0
2018-11-07 11:10:00,307.25,308.04,307.25,307.92,6967.0,256.3597,257.0189,256.3597,256.9188,6967.0
2018-11-07 11:15:00,308.05,308.28,307.63,307.93,6900.0,257.0272,257.2191,256.6768,256.9271,6900.0
2018-11-07 11:20:00,307.91,307.93,307.64,307.89,2303.0,256.9104,256.9271,256.6851,256.8937,2303.0
2018-11-07 11:25:00,307.97,308.07,307.84,307.86,6898.0,256.9605,257.0439,256.852,256.8687,6898.0
2018-11-07 11:30:00,308.12,308.18,307.75,308.06,4971.0,257.0856,257.1357,256.7769,257.0356,4971.0
2018-11-07 11:35:00,308.0,308.28,307.99,308.17,3460.0,256.9855,257.2191,256.9772,257.1274,3460.0
2018-11-07 11:40:00,308.23,308.78,308.23,308.41,9802.0,257.1774,257.6363,257.1774,257.3276,9802.0
2018-11-07 11:45:00,308.43,308.51,308.02,308.26,4450.0,257.3443,257.411,257.0022,257.2024,4450.0
2018-11-07 11:50:00,308.33,308.58,308.16,308.58,3979.0,257.2609,257.4694,257.119,257.4694,3979.0
2018-11-07 11:55:00,308.62,308.99,308.49,308.98,4385.0,257.5028,257.8115,257.3944,257.8032,4385.0
2018-11-07 12:00:00,308.88,308.99,308.1,308.54,10807.0,257.7198,257.8115,257.0689,257.4361,10807.0
2018-11-07 12:05:00,308.66,309.1,308.59,308.9,3745.0,257.5362,257.9033,257.4778,257.7364,3745.0
2018-11-07 12:10:00,308.61,308.92,308.44,308.74,8402.0,257.4945,257.7531,257.3526,257.6029,8402.0
2018-11-07 12:15:00,308.66,308.74,308.53,308.53,2500.0,257.5362,257.6029,257.4277,257.4277,2500.0
2018-11-07 12:20:00,308.44,308.74,308.44,308.53,2355.0,257.3526,257.6029,257.3526,257.4277,2355.0
2018-11-07 12:25:00,308.55,308.73,308.5,308.69,2411.0,257.4444,257.5946,257.4027,257.5612,2411.0
2018-11-07 12:30:00,308.72,308.96,308.69,308.88,3690.0,257.5863,257.7865,257.5612,257.7198,3690.0
2018-11-07 12:35:00,308.88,308.88,308.3,308.35,4591.0,257.7198,257.7198,257.2358,257.2775,4591.0
2018-11-07 12:40:00,308.34,308.49,307.85,307.92,4332.0,257.2692,257.3944,256.8604,256.9188,4332.0
2018-11-07 12:45:00,307.95,308.49,307.94,308.48,5046.0,256.9438,257.3944,256.9354,257.386,5046.0
2018-11-07 12:50:00,308.34,308.51,308.21,308.33,5262.0,257.2692,257.411,257.1607,257.2609,5262.0
2018-11-07 12:55:00,308.31,308.51,308.29,308.42,3018.0,257.2442,257.411,257.2275,257.3359,3018.0
2018-11-07 13:00:00,308.47,308.79,308.47,308.57,4470.0,257.3777,257.6447,257.3777,257.4611,4470.0
2018-11-07 13:05:00,308.52,308.96,308.52,308.87,4099.0,257.4194,257.7865,257.4194,257.7114,4099.0
2018-11-07 13:10:00,308.86,308.99,308.6,308.6,2128.0,257.7031,257.8115,257.4861,257.4861,2128.0
2018-11-07 13:15:00,308.6,308.87,308.39,308.72,4784.0,257.4861,257.7114,257.3109,257.5863,4784.0
2018-11-07 13:20:00,308.79,308.8,308.45,308.71,3030.0,257.6447,257.653,257.361,257.5779,3030.0
2018-11-07 13:25:00,308.72,308.99,308.72,308.74,2250.0,257.5863,257.8115,257.5863,257.6029,2250.0
2018-11-07 13:30:00,308.79,308.92,308.67,308.75,3296.0,257.6447,257.7531,257.5445,257.6113,3296.0
2018-11-07 13:35:00,308.75,308.77,308.4,308.52,2728.0,257.6113,257.628,257.3193,257.4194,2728.0
2018-11-07 13:40:00,308.4,308.59,308.24,308.35,1606.0,257.3193,257.4778,257.1858,257.2775,1606.0
2018-11-07 13:45:00,308.31,308.32,308.04,308.23,1844.0,257.2442,257.2525,257.0189,257.1774,1844.0
2018-11-07 13:50:00,308.23,308.27,308.1,308.24,1627.0,257.1774,257.2108,257.0689,257.1858,1627.0
2018-11-07 13:55:00,308.24,308.36,308.17,308.3,6040.0,257.1858,257.2859,257.1274,257.2358,6040.0
2018-11-07 14:00:00,308.3,308.54,308.18,308.42,11554.0,257.2358,257.4361,257.1357,257.3359,11554.0
2018-11-07 14:05:00,308.48,308.81,308.48,308.79,3687.0,257.386,257.6613,257.386,257.6447,3687.0
2018-11-07 14:10:00,308.81,309.16,308.8,309.15,4248.0,257.6613,257.9534,257.653,257.945,4248.0
2018-11-07 14:15:00,309.07,309.33,309.06,309.32,934.0,257.8783,258.0952,257.8699,258.0869,934.0
2018-11-07 14:20:00,309.34,309.46,309.1,309.25,2563.0,258.1036,258.2037,257.9033,258.0285,2563.0
2018-11-07 14:25:00,309.19,309.38,309.13,309.28,3914.0,257.9784,258.1369,257.9283,258.0535,3914.0
2018-11-07 14:30:00,309.23,309.23,308.95,309.03,3444.0,258.0118,258.0118,257.7782,257.8449,3444.0
2018-11-07 14:35:00,308.93,309.45,308.85,309.25,3143.0,257.7615,258.1953,257.6947,258.0285,3143.0
2018-11-07 14:40:00,309.25,309.38,308.9,308.9,9687.0,258.0285,258.1369,257.7364,257.7364,9687.0
2018-11-07 14:45:00,308.82,309.03,308.73,308.73,2941.0,257.6697,257.8449,257.5946,257.5946,2941.0
2018-11-07 14:50:00,308.94,308.97,308.52,308.57,6186.0,257.7698,257.7948,257.4194,257.4611,6186.0
2018-11-07 14:55:00,308.54,308.59,308.38,308.53,2962.0,257.4361,257.4778,257.3026,257.4277,2962.0
2018-11-07 15:00:00,308.53,308.74,308.47,308.59,4418.0,257.4277,257.6029,257.3777,257.4778,4418.0
2018-11-07 15:05:00,308.65,308.82,308.49,308.49,8370.0,257.5278,257.6697,257.3944,257.3944,8370.0
2018-11-07 15:10:00,308.41,308.89,308.38,308.8,7480.0,257.3276,257.7281,257.3026,257.653,7480.0
2018-11-07 15:15:00,308.81,309.17,308.75,309.17,5691.0,257.6613,257.9617,257.6113,257.9617,5691.0
2018-11-07 15:20:00,309.13,309.21,308.97,309.17,4999.0,257.9283,257.9951,257.7948,257.9617,4999.0
2018-11-07 15:25:00,309.25,309.5,309.06,309.14,10617.0,258.0285,258.2371,257.8699,257.9367,10617.0
2018-11-07 15:30:00,309.12,309.28,309.05,309.24,21246.0,257.92,258.0535,257.8616,258.0201,21246.0
2018-11-07 15:35:00,309.3,309.31,308.98,309.05,7415.0,258.0702,258.0785,257.8032,257.8616,7415.0
2018-11-07 15:40:00,309.09,309.32,309.02,309.23,11098.0,257.895,258.0869,257.8366,258.0118,11098.0
2018-11-07 15:45:00,309.23,309.32,309.09,309.27,20409.0,258.0118,258.0869,257.895,258.0452,20409.0
2018-11-07 15:50:00,309.26,309.65,309.26,309.57,17984.0,258.0368,258.3622,258.0368,258.2955,17984.0
2018-11-07 15:55:00,309.61,309.96,309.5,309.65,51058.0,258.3288,258.6209,258.2371,258.3622,51058.0
2018-11-08 09:30:00,310.0,310.48,308.6,308.91,25921.0,258.6542,259.0547,257.4861,257.7448,25921.0
2018-11-08 09:35:00,308.65,311.0,308.62,311.0,11886.0,257.5278,259.4886,257.5028,259.4886,11886.0
2018-11-08 09:40:00,310.73,311.02,310.25,310.34,9560.0,259.2633,259.5053,258.8628,258.9379,9560.0
2018-11-08 09:45:00,310.0,310.08,308.41,308.88,9213.0,258.6542,258.721,257.3276,257.7198,9213.0
2018-11-08 09:50:00,308.8,310.37,308.8,309.9,4712.0,257.653,258.963,257.653,258.5708,4712.0
2018-11-08 09:55:00,309.88,309.9,309.46,309.5,3039.0,258.5541,258.5708,258.2037,258.2371,3039.0
2018-11-08 10:00:00,309.43,309.97,309.43,309.57,15573.0,258.1787,258.6292,258.1787,258.2955,15573.0
2018-11-08 10:05:00,309.77,309.79,309.21,309.22,4977.0,258.4623,258.479,257.9951,258.0034,4977.0
2018-11-08 10:10:00,309.4,309.47,309.0,309.0,3770.0,258.1536,258.212,257.8199,257.8199,3770.0
2018-11-08 10:15:00,309.14,309.33,308.8,309.15,7396.0,257.9367,258.0952,257.653,257.945,7396.0
2018-11-08 10:20:00,308.89,309.39,308.87,309.25,2150.0,257.7281,258.1453,257.7114,258.0285,2150.0
2018-11-08 10:25:00,309.2,310.21,309.19,309.88,6470.0,257.9868,258.8295,257.9784,258.5541,6470.0
2018-11-08 10:30:00,309.93,310.31,309.38,309.38,4250.0,258.5958,258.9129,258.1369,258.1369,4250.0
2018-11-08 10:35:00,309.52,310.0,309.47,309.85,7459.0,258.2537,258.6542,258.212,258.5291,7459.0
2018-11-08 10:40:00,309.66,309.7,309.26,309.26,2791.0,258.3706,258.4039,258.0368,258.0368,2791.0
2018-11-08 10:45:00,309.19,309.37,309.01,309.07,6233.0,257.9784,258.1286,257.8282,257.8783,6233.0
2018-11-08 10:50:00,309.19,309.25,308.59,308.69,4805.0,257.9784,258.0285,257.4778,257.5612,4805.0
2018-11-08 10:55:00,308.61,309.04,308.52,309.03,4417.0,257.4945,257.8533,257.4194,257.8449,4417.0
2018-11-08 11:00:00,308.86,308.86,308.4,308.53,3757.0,257.7031,257.7031,257.3193,257.4277,3757.0
2018-11-08 11:05:00,308.64,308.8,308.23,308.39,6821.0,257.5195,257.653,257.1774,257.3109,6821.0
2018-11-08 11:10:00,308.35,308.48,307.6,307.81,4632.0,257.2775,257.386,256.6518,256.827,4632.0
2018-11-08 11:15:00,307.78,308.06,307.73,307.95,7970.0,256.8019,257.0356,256.7602,256.9438,7970.0
2018-11-08 11:20:00,308.07,308.07,307.01,307.24,4043.0,257.0439,257.0439,256.1595,256.3514,4043.0
2018-11-08 11:25:00,307.32,307.64,307.27,307.34,3265.0,256.4181,256.6851,256.3764,256.4348,3265.0
2018-11-08 11:30:00,307.53,308.18,307.41,308.15,10300.0,256.5934,257.1357,256.4932,257.1107,10300.0
2018-11-08 11:35:00,308.03,308.13,307.72,307.72,5673.0,257.0105,257.094,256.7519,256.7519,5673.0
2018-11-08 11:40:00,307.92,308.05,307.28,307.74,7355.0,256.9188,257.0272,256.3848,256.7686,7355.0
2018-11-08 11:45:00,307.61,308.08,307.57,308.07,5724.0,256.6601,257.0523,256.6267,257.0439,5724.0
2018-11-08 11:50:00,308.07,308.07,307.12,307.12,5301.0,257.0439,257.0439,256.2513,256.2513,5301.0
2018-11-08 11:55:00,307.03,307.43,306.69,306.82,7306.0,256.1762,256.5099,255.8925,256.001,7306.0
2018-11-08 12:00:00,306.91,306.99,306.36,306.49,9878.0,256.076,256.1428,255.6171,255.7256,9878.0
2018-11-08 12:05:00,306.61,307.45,306.61,307.19,3314.0,255.8257,256.5266,255.8257,256.3097,3314.0
2018-11-08 12:10:00,307.38,307.93,307.32,307.77,5286.0,256.4682,256.9271,256.4181,256.7936,5286.0
2018-11-08 12:15:00,307.77,308.02,307.47,307.62,2600.0,256.7936,257.0022,256.5433,256.6684,2600.0
2018-11-08 12:20:00,307.63,307.78,307.48,307.6,4334.0,256.6768,256.8019,256.5516,256.6518,4334.0
2018-11-08 12:25:00,307.6,307.72,307.32,307.71,6903.0,256.6518,256.7519,256.4181,256.7435,6903.0
2018-11-08 12:30:00,307.72,307.84,307.5,307.81,2600.0,256.7519,256.852,256.5683,256.827,2600.0
2018-11-08 12:35:00,307.91,308.39,307.91,308.39,6815.0,256.9104,257.3109,256.9104,257.3109,6815.0
2018-11-08 12:40:00,308.4,308.43,308.06,308.06,4177.0,257.3193,257.3443,257.0356,257.0356,4177.0
2018-11-08 12:45:00,308.14,308.31,307.85,308.02,2767.0,257.1023,257.2442,256.8604,257.0022,2767.0
2018-11-08 12:50:00,307.92,308.0,307.63,307.91,2000.0,256.9188,256.9855,256.6768,256.9104,2000.0
2018-11-08 12:55:00,307.83,308.14,307.54,307.72,3479.0,256.8437,257.1023,256.6017,256.7519,3479.0
2018-11-08 13:00:00,307.59,307.82,307.55,307.55,4382.0,256.6434,256.8353,256.61,256.61,4382.0
2018-11-08 13:05:00,307.75,307.82,307.53,307.69,9779.0,256.7769,256.8353,256.5934,256.7269,9779.0
2018-11-08 13:10:00,307.63,307.63,307.18,307.38,4196.0,256.6768,256.6768,256.3013,256.4682,4196.0
2018-11-08 13:15:00,307.37,307.66,307.37,307.66,3253.0,256.4599,256.7018,256.4599,256.7018,3253.0
2018-11-08 13:20:00,307.65,307.72,307.44,307.56,7257.0,256.6935,256.7519,256.5183,256.6184,7257.0
2018-11-08 13:25:00,307.57,307.92,307.49,307.81,12799.0,256.6267,256.9188,256.56,256.827,12799.0
2018-11-08 13:30:00,307.81,307.93,307.53,307.65,4134.0,256.827,256.9271,256.5934,256.6935,4134.0
2018-11-08 13:35:00,307.84,307.91,307.75,307.87,2150.0,256.852,256.9104,256.7769,256.877,2150.0
2018-11-08 13:40:00,307.97,307.97,307.67,307.96,3939.0,256.9605,256.9605,256.7102,256.9521,3939.0
2018-11-08 13:45:00,308.02,308.13,307.89,307.95,6800.0,257.0022,257.094,256.8937,256.9438,6800.0
2018-11-08 13:50:00,307.91,308.23,307.91,308.1,4129.0,256.9104,257.1774,256.9104,257.0689,4129.0
2018-11-08 13:55:00,308.06,308.57,308.01,308.57,5292.0,257.0356,257.4611,256.9939,257.4611,5292.0
2018-11-08 14:00:00,308.35,308.65,307.74,307.74,9092.0,257.2775,257.5278,256.7686,256.7686,9092.0
2018-11-08 14:05:00,307.93,308.78,307.93,308.67,5971.0,256.9271,257.6363,256.9271,257.5445,5971.0
2018-11-08 14:10:00,308.64,308.96,308.37,308.64,22171.0,257.5195,257.7865,257.2942,257.5195,22171.0
2018-11-08 14:15:00,308.75,308.79,308.36,308.44,2728.0,257.6113,257.6447,257.2859,257.3526,2728.0
2018-11-08 14:20:00,308.46,308.59,308.43,308.43,1630.0,257.3693,257.4778,257.3443,257.3443,1630.0
2018-11-08 14:25:00,308.34,308.34,307.79,307.98,2519.0,257.2692,257.2692,256.8103,256.9688,2519.0
2018-11-08 14:30:00,307.86,308.03,307.76,307.76,2784.0,256.8687,257.0105,256.7853,256.7853,2784.0
2018-11-08 14:35:00,307.89,307.9,307.2,307.2,7752.0,256.8937,256.9021,256.318,256.318,7752.0
2018-11-08 14:40:00,307.26,307.37,306.95,307.32,6606.0,256.3681,256.4599,256.1094,256.4181,6606.0
2018-11-08 14:45:00,307.17,307.67,307.17,307.57,1570.0,256.293,256.7102,256.293,256.6267,1570.0
2018-11-08 14:50:00,307.48,307.99,307.48,307.71,3854.0,256.5516,256.9772,256.5516,256.7435,3854.0
2018-11-08 14:55:00,307.69,307.97,307.51,307.64,15732.0,256.7269,256.9605,256.5767,256.6851,15732.0
2018-11-08 15:00:00,307.57,307.57,307.12,307.42,7450.0,256.6267,256.6267,256.2513,256.5016,7450.0
2018-11-08 15:05:00,307.31,307.85,307.31,307.67,5884.0,256.4098,256.8604,256.4098,256.7102,5884.0
2018-11-08 15:10:00,307.59,307.69,307.24,307.62,1688.0,256.6434,256.7269,256.3514,256.6684,1688.0
2018-11-08 15:15:00,307.74,307.92,307.59,307.7,3993.0,256.7686,256.9188,256.6434,256.7352,3993.0
2018-11-08 15:20:00,307.68,307.69,307.22,307.22,3682.0,256.7185,256.7269,256.3347,256.3347,3682.0
2018-11-08 15:25:00,307.18,307.48,307.04,307.14,5326.0,256.3013,256.5516,256.1845,256.268,5326.0
2018-11-08 15:30:00,307.09,307.3,307.0,307.17,8511.0,256.2262,256.4015,256.1511,256.293,8511.0
2018-11-08 15:35:00,307.13,307.34,306.86,307.34,11864.0,256.2596,256.4348,256.0343,256.4348,11864.0
2018-11-08 15:40:00,307.25,307.41,307.09,307.36,4862.0,256.3597,256.4932,256.2262,256.4515,4862.0
2018-11-08 15:45:00,307.42,308.14,307.31,308.07,10397.0,256.5016,257.1023,256.4098,257.0439,10397.0
2018-11-08 15:50:00,308.05,308.34,307.86,308.07,12074.0,257.0272,257.2692,256.8687,257.0439,12074.0
2018-11-08 15:55:00,308.14,308.63,307.83,308.55,35555.0,257.1023,257.5112,256.8437,257.4444,35555.0
2018-11-09 09:30:00,307.19,308.48,307.14,308.0,17374.0,256.3097,257.386,256.268,256.9855,17374.0
2018-11-09 09:35:00,308.21,308.79,307.94,308.79,2739.0,257.1607,257.6447,256.9354,257.6447,2739.0
2018-11-09 09:40:00,308.58,309.21,308.37,309.04,8447.0,257.4694,257.9951,257.2942,257.8533,8447.0
2018-11-09 09:45:00,308.9,309.73,308.9,309.39,7458.0,257.7364,258.429,257.7364,258.1453,7458.0
2018-11-09 09:50:00,309.16,309.2,308.81,308.81,3013.0,257.9534,257.9868,257.6613,257.6613,3013.0
2018-11-09 09:55:00,308.91,309.22,308.65,308.88,5225.0,257.7448,258.0034,257.5278,257.7198,5225.0
2018-11-09 10:00:00,308.9,308.99,308.43,308.53,3603.0,257.7364,257.8115,257.3443,257.4277,3603.0
2018-11-09 10:05:00,308.63,309.06,308.47,308.59,6393.0,257.5112,257.8699,257.3777,257.4778,6393.0
2018-11-09 10:10:00,308.47,308.85,308.47,308.73,3405.0,257.3777,257.6947,257.3777,257.5946,3405.0
2018-11-09 10:15:00,308.47,308.56,308.26,308.47,4799.0,257.3777,257.4528,257.2024,257.3777,4799.0
2018-11-09 10:20:00,308.56,308.96,308.46,308.95,4213.0,257.4528,257.7865,257.3693,257.7782,4213.0
2018-11-09 10:25:00,308.98,309.47,308.97,309.1,11916.0,257.8032,258.212,257.7948,257.9033,11916.0
2018-11-09 10:30:00,309.16,309.58,308.72,309.44,19077.0,257.9534,258.3038,257.5863,258.187,19077.0
2018-11-09 10:35:00,309.53,310.12,309.36,310.1,5395.0,258.2621,258.7544,258.1203,258.7377,5395.0
2018-11-09 10:40:00,310.19,311.79,310.19,311.49,31937.0,258.8128,260.1478,258.8128,259.8975,31937.0
2018-11-09 10:45:00,311.42,311.64,310.86,310.91,4482.0,259.8391,260.0226,259.3718,259.4135,4482.0
2018-11-09 10:50:00,310.8,310.89,310.54,310.76,6288.0,259.3217,259.3968,259.1048,259.2884,6288.0
2018-11-09 10:55:00,310.84,310.85,310.19,310.35,7803.0,259.3551,259.3635,258.8128,258.9463,7803.0
2018-11-09 11:00:00,310.48,310.72,310.23,310.23,7420.0,259.0547,259.255,258.8462,258.8462,7420.0
2018-11-09 11:05:00,310.19,310.19,309.58,309.79,12524.0,258.8128,258.8128,258.3038,258.479,12524.0
2018-11-09 11:10:00,309.61,310.11,309.41,309.77,6542.0,258.3288,258.746,258.162,258.4623,6542.0
2018-11-09 11:15:00,309.56,310.56,309.56,310.54,7237.0,258.2871,259.1215,258.2871,259.1048,7237.0
2018-11-09 11:20:00,310.63,310.8,310.39,310.71,9159.0,259.1799,259.3217,258.9797,259.2466,9159.0
2018-11-09 11:25:00,310.61,310.98,310.58,310.74,4877.0,259.1632,259.4719,259.1382,259.2717,4877.0
2018-11-09 11:30:00,310.71,311.12,310.7,310.78,4091.0,259.2466,259.5887,259.2383,259.3051,4091.0
2018-11-09 11:35:00,310.89,311.19,310.71,311.19,4149.0,259.3968,259.6471,259.2466,259.6471,4149.0
2018-11-09 11:40:00,311.0,311.13,310.67,311.03,2753.0,259.4886,259.5971,259.2133,259.5136,2753.0
2018-11-09 11:45:00,310.96,311.08,310.6,310.75,7775.0,259.4552,259.5554,259.1549,259.28,7775.0
2018-11-09 11:50:00,310.87,311.01,310.64,311.0,4069.0,259.3801,259.497,259.1882,259.4886,4069.0
2018-11-09 11:55:00,311.0,311.18,310.78,310.97,4472.0,259.4886,259.6388,259.3051,259.4636,4472.0
2018-11-09 12:00:00,311.02,311.33,310.93,311.25,7221.0,259.5053,259.764,259.4302,259.6972,7221.0
2018-11-09 12:05:00,311.28,311.45,311.15,311.43,3730.0,259.7222,259.8641,259.6138,259.8474,3730.0
2018-11-09 12:10:00,311.33,311.53,311.06,311.15,4585.0,259.764,259.9308,259.5387,259.6138,4585.0
2018-11-09 12:15:00,311.17,311.18,311.06,311.12,1567.0,259.6305,259.6388,259.5387,259.5887,1567.0
2018-11-09 12:20:00,311.16,311.5,311.1,311.47,3954.0,259.6221,259.9058,259.5721,259.8808,3954.0
2018-11-09 12:25:00,311.47,311.82,311.46,311.82,13354.0,259.8808,260.1728,259.8724,260.1728,13354.0
2018-11-09 12:30:00,311.79,312.16,311.69,312.15,20709.0,260.1478,260.4565,260.0643,260.4481,20709.0
2018-11-09 12:35:00,312.18,312.47,312.07,312.39,3608.0,260.4732,260.7151,260.3814,260.6484,3608.0
2018-11-09 12:40:00,312.39,312.8,312.28,312.58,8064.0,260.6484,260.9905,260.5566,260.8069,8064.0
2018-11-09 12:45:00,312.56,312.79,312.55,312.75,3100.0,260.7902,260.9821,260.7819,260.9488,3100.0
2018-11-09 12:50:00,312.66,312.66,312.29,312.4,3028.0,260.8737,260.8737,260.565,260.6567,3028.0
2018-11-09 12:55:00,312.25,312.48,312.2,312.3,6051.0,260.5316,260.7235,260.4899,260.5733,6051.0
2018-11-09 13:00:00,312.18,312.25,311.81,311.88,6799.0,260.4732,260.5316,260.1645,260.2229,6799.0
2018-11-09 13:05:00,311.86,312.15,311.81,312.15,6400.0,260.2062,260.4481,260.1645,260.4481,6400.0
2018-11-09 13:10:00,312.12,312.24,311.96,312.04,1818.0,260.4231,260.5232,260.2896,260.3564,1818.0
2018-11-09 13:15:00,311.97,312.15,311.87,312.02,4014.0,260.298,260.4481,260.2145,260.3397,4014.0
2018-11-09 13:20:00,311.91,312.2,311.88,312.11,3220.0,260.2479,260.4899,260.2229,260.4148,3220.0
2018-11-09 13:25:00,312.15,312.15,311.97,312.14,15953.0,260.4481,260.4481,260.298,260.4398,15953.0
2018-11-09 13:30:00,312.08,312.12,311.89,312.08,9605.0,260.3897,260.4231,260.2312,260.3897,9605.0
2018-11-09 13:35:00,312.13,312.28,312.05,312.1,8418.0,260.4315,260.5566,260.3647,260.4064,8418.0
2018-11-09 13:40:00,311.96,312.09,311.87,312.0,3200.0,260.2896,260.3981,260.2145,260.323,3200.0
2018-11-09 13:45:00,311.94,312.0,311.66,311.87,10265.0,260.2729,260.323,260.0393,260.2145,10265.0
2018-11-09 13:50:00,311.87,312.04,311.83,312.01,23035.0,260.2145,260.3564,260.1811,260.3313,23035.0
2018-11-09 13:55:00,312.01,312.07,311.86,312.0,19834.0,260.3313,260.3814,260.2062,260.323,19834.0
2018-11-09 14:00:00,312.08,312.32,312.03,312.29,6769.0,260.3897,260.59,260.348,260.565,6769.0
2018-11-09 14:05:00,312.3,312.44,311.96,311.96,3926.0,260.5733,260.6901,260.2896,260.2896,3926.0
2018-11-09 14:10:00,311.97,312.23,311.9,312.07,21097.0,260.298,260.5149,260.2395,260.3814,21097.0
2018-11-09 14:15:00,312.08,312.17,311.86,311.87,6800.0,260.3897,260.4648,260.2062,260.2145,6800.0
2018-11-09 14:20:00,311.9,312.04,311.75,311.75,40286.0,260.2395,260.3564,260.1144,260.1144,40286.0
2018-11-09 14:25:00,311.74,311.79,311.25,311.58,20664.0,260.106,260.1478,259.6972,259.9725,20664.0
2018-11-09 14:30:00,311.54,312.02,311.42,312.0,10298.0,259.9392,260.3397,259.8391,260.323,10298.0
2018-11-09 14:35:00,311.95,312.2,311.81,311.97,4941.0,260.2813,260.4899,260.1645,260.298,4941.0
2018-11-09 14:40:00,312.0,312.32,312.0,312.19,3660.0,260.323,260.59,260.323,260.4815,3660.0
2018-11-09 14:45:00,312.13,312.51,312.06,312.26,18270.0,260.4315,260.7485,260.373,260.5399,18270.0
2018-11-09 14:50:00,312.26,312.6,312.26,312.4,6307.0,260.5399,260.8236,260.5399,260.6567,6307.0
2018-11-09 14:55:00,312.46,312.72,312.25,312.31,10787.0,260.7068,260.9237,260.5316,260.5816,10787.0
2018-11-09 15:00:00,312.38,312.49,312.06,312.1,14610.0,260.64,260.7318,260.373,260.4064,14610.0
2018-11-09 15:05:00,312.14,312.32,311.93,312.31,11350.0,260.4398,260.59,260.2646,260.5816,11350.0
2018-11-09 15:10:00,312.3,312.7,312.06,312.62,11060.0,260.5733,260.907,260.373,260.8403,11060.0
2018-11-09 15:15:00,312.71,312.89,312.5,312.79,7164.0,260.9154,261.0656,260.7402,260.9821,7164.0
2018-11-09 15:20:00,312.92,313.62,312.7,313.43,12028.0,261.0906,261.6747,260.907,261.5161,12028.0
2018-11-09 15:25:00,313.43,313.57,313.21,313.3,14800.0,261.5161,261.6329,261.3326,261.4077,14800.0
2018-11-09 15:30:00,313.3,313.5,313.18,313.35,24585.0,261.4077,261.5745,261.3075,261.4494,24585.0
2018-11-09 15:35:00,313.35,313.72,313.34,313.47,15930.0,261.4494,261.7581,261.441,261.5495,15930.0
2018-11-09 15:40:00,313.5,314.07,313.49,314.06,15262.0,261.5745,262.0501,261.5662,262.0418,15262.0
2018-11-09 15:45:00,313.99,314.16,312.98,313.12,23642.0,261.9834,262.1252,261.1407,261.2575,23642.0
2018-11-09 15:50:00,313.18,313.82,313.14,313.82,26609.0,261.3075,261.8415,261.2742,261.8415,26609.0
2018-11-09 15:55:00,313.8,313.94,313.12,313.12,46178.0,261.8248,261.9417,261.2575,261.2575,46178.0
2018-11-12 09:30:00,313.2,313.78,313.14,313.6,20069.0,261.3242,261.8082,261.2742,261.658,20069.0
2018-11-12 09:35:00,313.28,314.23,313.15,313.4,10966.0,261.391,262.1836,261.2825,261.4911,10966.0
2018-11-12 09:40:00,313.13,313.16,311.41,311.86,9380.0,261.2658,261.2909,259.8307,260.2062,9380.0
2018-11-12 09:45:00,311.6,311.78,311.0,311.55,16296.0,259.9892,260.1394,259.4886,259.9475,16296.0
2018-11-12 09:50:00,311.24,311.39,310.26,310.26,9993.0,259.6889,259.814,258.8712,258.8712,9993.0
2018-11-12 09:55:00,310.49,311.19,310.24,310.37,15539.0,259.0631,259.6471,258.8545,258.963,15539.0
2018-11-12 10:00:00,310.34,310.34,308.56,309.59,37956.0,258.9379,258.9379,257.4528,258.3122,37956.0
2018-11-12 10:05:00,309.77,310.18,309.31,309.96,9835.0,258.4623,258.8044,258.0785,258.6209,9835.0
2018-11-12 10:10:00,309.87,310.09,309.41,310.08,11204.0,258.5458,258.7293,258.162,258.721,11204.0
2018-11-12 10:15:00,310.07,310.31,309.92,310.14,7382.0,258.7127,258.9129,258.5875,258.7711,7382.0
2018-11-12 10:20:00,310.13,310.88,309.9,310.44,9331.0,258.7627,259.3885,258.5708,259.0214,9331.0
2018-11-12 10:25:00,310.44,310.44,309.98,310.25,7014.0,259.0214,259.0214,258.6376,258.8628,7014.0
2018-11-12 10:30:00,310.27,310.27,309.71,309.95,11357.0,258.8795,258.8795,258.4123,258.6125,11357.0
2018-11-12 10:35:00,309.78,310.12,309.58,309.94,11751.0,258.4707,258.7544,258.3038,258.6042,11751.0
2018-11-12 10:40:00,310.0,310.08,309.85,309.96,5330.0,258.6542,258.721,258.5291,258.6209,5330.0
2018-11-12 10:45:00,309.89,310.42,309.84,310.41,7927.0,258.5625,259.0047,258.5207,258.9963,7927.0
2018-11-12 10:50:00,310.3,310.59,309.75,309.89,7195.0,258.9046,259.1465,258.4457,258.5625,7195.0
2018-11-12 10:55:00,309.95,310.59,309.95,310.1,7854.0,258.6125,259.1465,258.6125,258.7377,7854.0
2018-11-12 11:00:00,310.09,310.27,309.82,309.87,9302.0,258.7293,258.8795,258.5041,258.5458,9302.0
2018-11-12 11:05:00,309.72,309.72,309.25,309.25,10584.0,258.4206,258.4206,258.0285,258.0285,10584.0
2018-11-12 11:10:00,309.04,309.04,308.35,308.71,24254.0,257.8533,257.8533,257.2775,257.5779,24254.0
2018-11-12 11:15:00,308.51,308.58,307.88,308.01,10884.0,257.411,257.4694,256.8854,256.9939,10884.0
2018-11-12 11:20:00,308.1,308.98,307.85,308.98,14743.0,257.0689,257.8032,256.8604,257.8032,14743.0
2018-11-12 11:25:00,308.96,309.69,308.75,308.76,19357.0,257.7865,258.3956,257.6113,257.6196,19357.0
2018-11-12 11:30:00,308.99,308.99,307.75,308.07,4951.0,257.8115,257.8115,256.7769,257.0439,4951.0
2018-11-12 11:35:00,308.06,308.59,308.02,308.32,6851.0,257.0356,257.4778,257.0022,257.2525,6851.0
2018-11-12 11:40:00,308.18,308.69,308.14,308.38,9669.0,257.1357,257.5612,257.1023,257.3026,9669.0
2018-11-12 11:45:00,308.44,308.73,308.33,308.35,6818.0,257.3526,257.5946,257.2609,257.2775,6818.0
2018-11-12 11:50:00,308.19,308.54,307.82,308.41,10788.0,257.144,257.4361,256.8353,257.3276,10788.0
2018-11-12 11:55:00,308.5,308.8,308.4,308.67,4595.0,257.4027,257.653,257.3193,257.5445,4595.0
2018-11-12 12:00:00,308.59,308.61,308.17,308.17,2992.0,257.4778,257.4945,257.1274,257.1274,2992.0
2018-11-12 12:05:00,308.4,308.75,308.08,308.64,14010.0,257.3193,257.6113,257.0523,257.5195,14010.0
2018-11-12 12:10:00,308.54,308.68,308.0,308.25,2500.0,257.4361,257.5529,256.9855,257.1941,2500.0
2018-11-12 12:15:00,308.24,308.31,307.9,308.06,4147.0,257.1858,257.2442,256.9021,257.0356,4147.0
2018-11-12 12:20:00,307.91,308.02,307.62,307.82,4451.0,256.9104,257.0022,256.6684,256.8353,4451.0
2018-11-12 12:25:00,307.68,307.68,307.13,307.22,9438.0,256.7185,256.7185,256.2596,256.3347,9438.0
2018-11-12 12:30:00,307.1,307.17,306.61,306.61,6555.0,256.2346,256.293,255.8257,255.8257,6555.0
2018-11-12 12:35:00,306.59,306.94,306.51,306.91,5939.0,255.8091,256.1011,255.7423,256.076,5939.0
2018-11-12 12:40:00,306.96,307.35,306.96,307.19,12372.0,256.1178,256.4432,256.1178,256.3097,12372.0
2018-11-12 12:45:00,307.1,307.1,306.71,306.72,5385.0,256.2346,256.2346,255.9092,255.9175,5385.0
2018-11-12 12:50:00,306.69,307.02,306.55,306.55,6706.0,255.8925,256.1678,255.7757,255.7757,6706.0
2018-11-12 12:55:00,306.54,306.75,306.22,306.36,4636.0,255.7673,255.9425,255.5003,255.6171,4636.0
2018-11-12 13:00:00,306.38,306.63,306.26,306.27,3359.0,255.6338,255.8424,255.5337,255.5421,3359.0
2018-11-12 13:05:00,306.21,306.21,305.54,305.6,3728.0,255.492,255.492,254.933,254.983,3728.0
2018-11-12 13:10:00,305.62,305.91,305.61,305.75,3358.0,254.9997,255.2417,254.9914,255.1082,3358.0
2018-11-12 13:15:00,305.78,305.91,305.53,305.62,4182.0,255.1332,255.2417,254.9246,254.9997,4182.0
2018-11-12 13:20:00,305.62,305.89,305.41,305.58,3475.0,254.9997,255.225,254.8245,254.9663,3475.0
2018-11-12 13:25:00,305.64,306.04,305.5,305.85,4900.0,255.0164,255.3501,254.8996,255.1916,4900.0
2018-11-12 13:30:00,305.78,306.13,305.76,306.12,2111.0,255.1332,255.4252,255.1165,255.4169,2111.0
2018-11-12 13:35:00,306.01,306.16,305.88,305.99,2215.0,255.3251,255.4503,255.2166,255.3084,2215.0
2018-11-12 13:40:00,306.0,306.09,305.89,306.01,4804.0,255.3168,255.3919,255.225,255.3251,4804.0
2018-11-12 13:45:00,305.9,306.21,305.71,306.01,6401.0,255.2333,255.492,255.0748,255.3251,6401.0
2018-11-12 13:50:00,306.25,306.77,306.23,306.65,7348.0,255.5254,255.9592,255.5087,255.8591,7348.0
2018-11-12 13:55:00,306.66,306.71,306.17,306.29,5060.0,255.8675,255.9092,255.4586,255.5587,5060.0
2018-11-12 14:00:00,306.23,306.65,306.08,306.5,2498.0,255.5087,255.8591,255.3835,255.734,2498.0
2018-11-12 14:05:00,306.61,306.7,306.55,306.63,6136.0,255.8257,255.9008,255.7757,255.8424,6136.0
2018-11-12 14:10:00,306.54,307.26,306.53,307.1,6397.0,255.7673,256.3681,255.759,256.2346,6397.0
2018-11-12 14:15:00,307.25,307.25,306.89,306.99,8139.0,256.3597,256.3597,256.0594,256.1428,8139.0
2018-11-12 14:20:00,306.99,306.99,306.59,306.63,4010.0,256.1428,256.1428,255.8091,255.8424,4010.0
2018-11-12 14:25:00,306.5,306.56,306.05,306.18,7439.0,255.734,255.784,255.3585,255.467,7439.0
2018-11-12 14:30:00,306.26,306.3,305.95,306.16,2667.0,255.5337,255.5671,255.2751,255.4503,2667.0
2018-11-12 14:35:00,306.19,306.27,305.59,306.06,5400.0,255.4753,255.5421,254.9747,255.3668,5400.0
2018-11-12 14:40:00,306.17,306.57,306.07,306.35,3758.0,255.4586,255.7924,255.3752,255.6088,3758.0
2018-11-12 14:45:00,306.52,307.12,306.52,306.88,6652.0,255.7506,256.2513,255.7506,256.051,6652.0
2018-11-12 14:50:00,306.72,307.01,306.64,306.81,33600.0,255.9175,256.1595,255.8508,255.9926,33600.0
2018-11-12 14:55:00,306.82,306.82,306.21,306.21,5929.0,256.001,256.001,255.492,255.492,5929.0
2018-11-12 15:00:00,306.12,306.52,306.0,306.1,7100.0,255.4169,255.7506,255.3168,255.4002,7100.0
2018-11-12 15:05:00,306.02,306.13,305.76,305.94,14041.0,255.3335,255.4252,255.1165,255.2667,14041.0
2018-11-12 15:10:00,305.94,306.32,305.65,306.04,8519.0,255.2667,255.5838,255.0247,255.3501,8519.0
2018-11-12 15:15:00,306.16,306.3,305.74,306.25,13015.0,255.4503,255.5671,255.0998,255.5254,13015.0
2018-11-12 15:20:00,306.23,306.85,306.22,306.47,9767.0,255.5087,256.026,255.5003,255.7089,9767.0
2018-11-12 15:25:00,306.41,306.8,306.38,306.53,17456.0,255.6589,255.9843,255.6338,255.759,17456.0
2018-11-12 15:30:00,306.49,306.5,305.49,305.72,14009.0,255.7256,255.734,254.8912,255.0831,14009.0
2018-11-12 15:35:00,305.7,306.07,305.56,305.92,7242.0,255.0665,255.3752,254.9497,255.25,7242.0
2018-11-12 15:40:00,305.92,306.1,305.78,305.95,18739.0,255.25,255.4002,255.1332,255.2751,18739.0
2018-11-12 15:45:00,305.96,306.2,305.5,305.5,21944.0,255.2834,255.4836,254.8996,254.8996,21944.0
2018-11-12 15:50:00,305.6,305.6,304.6,304.62,24846.0,254.983,254.983,254.1487,254.1653,24846.0
2018-11-12 15:55:00,304.74,305.13,304.68,305.08,57894.0,254.2655,254.5909,254.2154,254.5492,57894.0
2018-11-13 09:30:00,304.81,306.9,304.81,306.9,12265.0,254.3239,256.0677,254.3239,256.0677,12265.0
2018-11-13 09:35:00,307.0,307.38,306.73,306.73,8329.0,256.1511,256.4682,255.9259,255.9259,8329.0
2018-11-13 09:40:00,306.62,306.63,305.42,305.67,3330.0,255.8341,255.8424,254.8328,255.0414,3330.0
2018-11-13 09:45:00,305.8,306.06,305.55,305.6,3194.0,255.1499,255.3668,254.9413,254.983,3194.0
2018-11-13 09:50:00,305.32,305.6,305.0,305.6,3270.0,254.7494,254.983,254.4824,254.983,3270.0
2018-11-13 09:55:00,305.34,305.38,303.91,303.91,7876.0,254.7661,254.7995,253.5729,253.5729,7876.0
2018-11-13 10:00:00,303.86,303.86,302.29,302.63,12750.0,253.5312,253.5312,252.2213,252.505,12750.0
2018-11-13 10:05:00,302.58,303.62,302.58,303.36,19650.0,252.4632,253.331,252.4632,253.114,19650.0
2018-11-13 10:10:00,303.36,303.79,303.17,303.79,7438.0,253.114,253.4728,252.9555,253.4728,7438.0
2018-11-13 10:15:00,303.67,304.18,303.66,304.18,6434.0,253.3727,253.7982,253.3644,253.7982,6434.0
2018-11-13 10:20:00,304.0,304.14,303.05,303.05,4026.0,253.648,253.7648,252.8554,252.8554,4026.0
2018-11-13 10:25:00,303.05,303.37,302.78,302.81,8669.0,252.8554,253.1224,252.6301,252.6551,8669.0
2018-11-13 10:30:00,302.75,302.84,302.23,302.62,5570.0,252.6051,252.6802,252.1712,252.4966,5570.0
2018-11-13 10:35:00,302.95,303.54,302.94,303.47,4254.0,252.7719,253.2642,252.7636,253.2058,4254.0
2018-11-13 10:40:00,303.45,303.86,302.86,303.4,13067.0,253.1891,253.5312,252.6969,253.1474,13067.0
2018-11-13 10:45:00,303.53,304.18,303.38,303.84,6200.0,253.2559,253.7982,253.1307,253.5145,6200.0
2018-11-13 10:50:00,304.03,304.79,303.9,304.78,8710.0,253.6731,254.3072,253.5646,254.2988,8710.0
2018-11-13 10:55:00,304.86,305.82,304.75,305.7,4913.0,254.3656,255.1666,254.2738,255.0665,4913.0
2018-11-13 11:00:00,305.76,307.24,305.76,307.02,13178.0,255.1165,256.3514,255.1165,256.1678,13178.0
2018-11-13 11:05:00,306.96,307.12,306.79,307.06,14928.0,256.1178,256.2513,255.9759,256.2012,14928.0
2018-11-13 11:10:00,307.13,307.35,306.89,307.12,13555.0,256.2596,256.4432,256.0594,256.2513,13555.0
2018-11-13 11:15:00,307.12,308.86,306.9,308.83,8866.0,256.2513,257.7031,256.0677,257.678,8866.0
2018-11-13 11:20:00,308.71,308.72,307.84,307.94,8094.0,257.5779,257.5863,256.852,256.9354,8094.0
2018-11-13 11:25:00,307.89,308.3,307.8,308.09,7112.0,256.8937,257.2358,256.8186,257.0606,7112.0
2018-11-13 11:30:00,307.95,308.05,307.35,307.46,8480.0,256.9438,257.0272,256.4432,256.535,8480.0
2018-11-13 11:35:00,307.54,307.63,306.92,306.98,5980.0,256.6017,256.6768,256.0844,256.1345,5980.0
2018-11-13 11:40:00,307.12,307.67,307.09,307.58,9059.0,256.2513,256.7102,256.2262,256.6351,9059.0
2018-11-13 11:45:00,307.59,307.76,307.38,307.69,6323.0,256.6434,256.7853,256.4682,256.7269,6323.0
2018-11-13 11:50:00,307.29,307.89,307.04,307.04,5768.0,256.3931,256.8937,256.1845,256.1845,5768.0
2018-11-13 11:55:00,306.96,306.96,306.36,306.57,7158.0,256.1178,256.1178,255.6171,255.7924,7158.0
2018-11-13 12:00:00,306.58,307.0,306.46,306.94,12411.0,255.8007,256.1511,255.7006,256.1011,12411.0
2018-11-13 12:05:00,306.96,306.96,305.99,306.28,7938.0,256.1178,256.1178,255.3084,255.5504,7938.0
2018-11-13 12:10:00,306.19,306.77,306.18,306.77,6570.0,255.4753,255.9592,255.467,255.9592,6570.0
2018-11-13 12:15:00,306.67,307.05,306.67,306.85,3699.0,255.8758,256.1929,255.8758,256.026,3699.0
2018-11-13 12:20:00,306.82,307.48,306.75,307.48,3861.0,256.001,256.5516,255.9425,256.5516,3861.0
2018-11-13 12:25:00,307.55,308.01,307.55,307.72,5073.0,256.61,256.9939,256.61,256.7519,5073.0
2018-11-13 12:30:00,307.49,307.98,307.47,307.75,3950.0,256.56,256.9688,256.5433,256.7769,3950.0
2018-11-13 12:35:00,307.46,307.51,307.21,307.3,2949.0,256.535,256.5767,256.3264,256.4015,2949.0
2018-11-13 12:40:00,307.46,307.48,306.18,306.67,6266.0,256.535,256.5516,255.467,255.8758,6266.0
2018-11-13 12:45:00,306.47,306.77,306.38,306.61,4547.0,255.7089,255.9592,255.6338,255.8257,4547.0
2018-11-13 12:50:00,306.73,306.82,306.36,306.68,4314.0,255.9259,256.001,255.6171,255.8841,4314.0
2018-11-13 12:55:00,306.56,306.7,306.31,306.47,12537.0,255.784,255.9008,255.5754,255.7089,12537.0
2018-11-13 13:00:00,306.44,306.97,306.4,306.81,5337.0,255.6839,256.1261,255.6505,255.9926,5337.0
2018-11-13 13:05:00,306.74,306.87,306.51,306.56,3004.0,255.9342,256.0427,255.7423,255.784,3004.0
2018-11-13 13:10:00,306.62,306.63,306.01,306.13,14693.0,255.8341,255.8424,255.3251,255.4252,14693.0
2018-11-13 13:15:00,306.04,306.37,306.03,306.32,6578.0,255.3501,255.6255,255.3418,255.5838,6578.0
2018-11-13 13:20:00,306.41,306.97,306.41,306.97,4573.0,255.6589,256.1261,255.6589,256.1261,4573.0
2018-11-13 13:25:00,306.89,306.89,306.16,306.68,2843.0,256.0594,256.0594,255.4503,255.8841,2843.0
2018-11-13 13:30:00,306.65,306.97,306.44,306.88,3630.0,255.8591,256.1261,255.6839,256.051,3630.0
2018-11-13 13:35:00,306.86,307.14,306.77,307.04,5076.0,256.0343,256.268,255.9592,256.1845,5076.0
2018-11-13 13:40:00,306.96,307.2,306.95,307.09,3907.0,256.1178,256.318,256.1094,256.2262,3907.0
2018-11-13 13:45:00,307.05,307.21,306.5,306.5,2480.0,256.1929,256.3264,255.734,255.734,2480.0
2018-11-13 13:50:00,306.4,306.78,306.4,306.62,8470.0,255.6505,255.9676,255.6505,255.8341,8470.0
2018-11-13 13:55:00,306.55,306.63,306.29,306.47,2915.0,255.7757,255.8424,255.5587,255.7089,2915.0
2018-11-13 14:00:00,306.38,306.47,305.64,305.81,5085.0,255.6338,255.7089,255.0164,255.1582,5085.0
2018-11-13 14:05:00,305.88,306.09,305.7,306.09,3535.0,255.2166,255.3919,255.0665,255.3919,3535.0
2018-11-13 14:10:00,306.1,306.32,305.75,305.85,5126.0,255.4002,255.5838,255.1082,255.1916,5126.0
2018-11-13 14:15:00,305.69,305.74,305.02,305.3,7200.0,255.0581,255.0998,254.4991,254.7327,7200.0
2018-11-13 14:20:00,305.32,305.38,304.39,304.76,8187.0,254.7494,254.7995,253.9734,254.2822,8187.0
2018-11-13 14:25:00,304.81,305.2,304.71,305.2,6641.0,254.3239,254.6493,254.2404,254.6493,6641.0
2018-11-13 14:30:00,305.13,305.21,304.97,305.11,6922.0,254.5909,254.6576,254.4574,254.5742,6922.0
2018-11-13 14:35:00,305.18,305.53,305.12,305.4,5587.0,254.6326,254.9246,254.5825,254.8162,5587.0
2018-11-13 14:40:00,305.33,305.33,304.15,304.2,6354.0,254.7577,254.7577,253.7732,253.8149,6354.0
2018-11-13 14:45:00,304.14,304.62,303.86,304.62,6060.0,253.7648,254.1653,253.5312,254.1653,6060.0
2018-11-13 14:50:00,304.59,305.16,304.5,305.16,10318.0,254.1403,254.6159,254.0652,254.6159,10318.0
2018-11-13 14:55:00,305.24,305.38,304.87,305.2,8555.0,254.6827,254.7995,254.3739,254.6493,8555.0
2018-11-13 15:00:00,305.13,305.99,304.99,305.62,5275.0,254.5909,255.3084,254.4741,254.9997,5275.0
2018-11-13 15:05:00,305.69,305.7,304.81,305.14,7104.0,255.0581,255.0665,254.3239,254.5992,7104.0
2018-11-13 15:10:00,305.0,305.0,304.61,304.86,10497.0,254.4824,254.4824,254.157,254.3656,10497.0
2018-11-13 15:15:00,304.95,305.07,304.36,304.61,14770.0,254.4407,254.5408,253.9484,254.157,14770.0
2018-11-13 15:20:00,304.57,304.87,304.38,304.72,24021.0,254.1236,254.3739,253.9651,254.2488,24021.0
2018-11-13 15:25:00,304.67,305.46,304.67,305.11,6845.0,254.2071,254.8662,254.2071,254.5742,6845.0
2018-11-13 15:30:00,305.03,305.3,304.53,304.77,13575.0,254.5074,254.7327,254.0903,254.2905,13575.0
2018-11-13 15:35:00,304.82,305.88,304.82,305.61,16667.0,254.3322,255.2166,254.3322,254.9914,16667.0
2018-11-13 15:40:00,305.57,306.14,305.49,306.02,17904.0,254.958,255.4336,254.8912,255.3335,17904.0
2018-11-13 15:45:00,305.97,306.11,305.62,306.0,22700.0,255.2917,255.4086,254.9997,255.3168,22700.0
2018-11-13 15:50:00,306.09,306.49,305.93,306.34,30930.0,255.3919,255.7256,255.2584,255.6005,30930.0
2018-11-13 15:55:00,306.33,306.35,305.63,305.78,70316.0,255.5921,255.6088,255.0081,255.1332,70316.0
2018-11-14 09:30:00,308.27,308.6,307.69,307.69,21219.0,257.2108,257.4861,256.7269,256.7269,21219.0
2018-11-14 09:35:00,307.88,308.62,307.18,307.18,11357.0,256.8854,257.5028,256.3013,256.3013,11357.0
2018-11-14 09:40:00,307.01,308.97,307.01,308.71,8608.0,256.1595,257.7948,256.1595,257.5779,8608.0
2018-11-14 09:45:00,308.72,309.68,308.13,308.44,12264.0,257.5863,258.3872,257.094,257.3526,12264.0
2018-11-14 09:50:00,308.48,308.83,308.18,308.52,8200.0,257.386,257.678,257.1357,257.4194,8200.0
2018-11-14 09:55:00,308.48,308.88,308.46,308.71,5505.0,257.386,257.7198,257.3693,257.5779,5505.0
2018-11-14 10:00:00,308.82,309.16,308.48,308.95,10914.0,257.6697,257.9534,257.386,257.7782,10914.0
2018-11-14 10:05:00,308.67,309.04,308.53,308.66,8319.0,257.5445,257.8533,257.4277,257.5362,8319.0
2018-11-14 10:10:00,308.6,308.81,308.13,308.14,13587.0,257.4861,257.6613,257.094,257.1023,13587.0
2018-11-14 10:15:00,307.97,307.97,306.98,307.16,6872.0,256.9605,256.9605,256.1345,256.2846,6872.0
2018-11-14 10:20:00,307.23,307.45,307.0,307.17,5381.0,256.343,256.5266,256.1511,256.293,5381.0
2018-11-14 10:25:00,306.94,307.16,306.47,307.15,5246.0,256.1011,256.2846,255.7089,256.2763,5246.0
2018-11-14 10:30:00,307.31,308.54,307.31,308.4,5187.0,256.4098,257.4361,256.4098,257.3193,5187.0
2018-11-14 10:35:00,308.31,308.64,308.06,308.2,4290.0,257.2442,257.5195,257.0356,257.1524,4290.0
2018-11-14 10:40:00,308.31,308.31,307.9,307.9,2931.0,257.2442,257.2442,256.9021,256.9021,2931.0
2018-11-14 10:45:00,307.91,308.07,307.41,307.41,3000.0,256.9104,257.0439,256.4932,256.4932,3000.0
2018-11-14 10:50:00,307.56,307.69,306.56,306.56,3223.0,256.6184,256.7269,255.784,255.784,3223.0
2018-11-14 10:55:00,306.46,307.44,306.46,307.35,3604.0,255.7006,256.5183,255.7006,256.4432,3604.0
2018-11-14 11:00:00,307.25,307.26,306.53,306.72,8205.0,256.3597,256.3681,255.759,255.9175,8205.0
2018-11-14 11:05:00,306.59,306.79,306.02,306.2,9959.0,255.8091,255.9759,255.3335,255.4836,9959.0
2018-11-14 11:10:00,306.17,306.48,305.94,306.38,6550.0,255.4586,255.7173,255.2667,255.6338,6550.0
2018-11-14 11:15:00,306.39,306.64,306.19,306.5,4095.0,255.6422,255.8508,255.4753,255.734,4095.0
2018-11-14 11:20:00,306.38,306.4,305.84,306.15,7188.0,255.6338,255.6505,255.1833,255.4419,7188.0
2018-11-14 11:25:00,306.25,306.94,305.6,305.6,30938.0,255.5254,256.1011,254.983,254.983,30938.0
2018-11-14 11:30:00,305.73,306.1,305.54,306.0,5602.0,255.0915,255.4002,254.933,255.3168,5602.0
2018-11-14 11:35:00,305.86,305.97,305.08,305.08,9347.0,255.2,255.2917,254.5492,254.5492,9347.0
2018-11-14 11:40:00,305.16,305.23,304.69,305.17,11597.0,254.6159,254.6743,254.2237,254.6242,11597.0
2018-11-14 11:45:00,305.16,305.72,305.02,305.61,7794.0,254.6159,255.0831,254.4991,254.9914,7794.0
2018-11-14 11:50:00,305.62,305.98,305.31,305.82,5869.0,254.9997,255.3001,254.7411,255.1666,5869.0
2018-11-14 11:55:00,305.68,306.36,305.67,306.25,5160.0,255.0498,255.6171,255.0414,255.5254,5160.0
2018-11-14 12:00:00,306.24,306.43,305.81,305.88,3396.0,255.517,255.6756,255.1582,255.2166,3396.0
2018-11-14 12:05:00,305.78,305.84,305.37,305.37,3299.0,255.1332,255.1833,254.7911,254.7911,3299.0
2018-11-14 12:10:00,305.24,305.5,305.05,305.2,8695.0,254.6827,254.8996,254.5241,254.6493,8695.0
2018-11-14 12:15:00,305.06,305.67,305.06,305.51,9500.0,254.5325,255.0414,254.5325,254.9079,9500.0
2018-11-14 12:20:00,305.67,305.89,305.57,305.73,5658.0,255.0414,255.225,254.958,255.0915,5658.0
2018-11-14 12:25:00,305.72,305.72,305.55,305.66,4597.0,255.0831,255.0831,254.9413,255.0331,4597.0
2018-11-14 12:30:00,305.55,305.89,304.9,305.06,5300.0,254.9413,255.225,254.399,254.5325,5300.0
2018-11-14 12:35:00,305.0,305.0,304.1,304.84,5042.0,254.4824,254.4824,253.7315,254.3489,5042.0
2018-11-14 12:40:00,304.9,304.97,304.61,304.97,4296.0,254.399,254.4574,254.157,254.4574,4296.0
2018-11-14 12:45:00,304.86,305.29,304.78,305.26,4200.0,254.3656,254.7244,254.2988,254.6993,4200.0
2018-11-14 12:50:00,305.13,305.8,305.02,305.46,4805.0,254.5909,255.1499,254.4991,254.8662,4805.0
2018-11-14 12:55:00,305.52,305.83,305.14,305.15,4028.0,254.9163,255.1749,254.5992,254.6076,4028.0
2018-11-14 13:00:00,305.26,305.67,305.12,305.34,1900.0,254.6993,255.0414,254.5825,254.7661,1900.0
2018-11-14 13:05:00,305.32,305.5,305.02,305.16,3622.0,254.7494,254.8996,254.4991,254.6159,3622.0
2018-11-14 13:10:00,305.27,305.27,304.66,305.11,5468.0,254.7077,254.7077,254.1987,254.5742,5468.0
2018-11-14 13:15:00,305.35,305.85,305.28,305.44,19898.0,254.7744,255.1916,254.716,254.8495,19898.0
2018-11-14 13:20:00,305.32,305.64,304.84,305.04,13508.0,254.7494,255.0164,254.3489,254.5158,13508.0
2018-11-14 13:25:00,304.97,305.53,304.91,305.31,3155.0,254.4574,254.9246,254.4073,254.7411,3155.0
2018-11-14 13:30:00,305.24,305.24,304.61,304.76,9500.0,254.6827,254.6827,254.157,254.2822,9500.0
2018-11-14 13:35:00,305.03,305.35,304.8,304.8,2863.0,254.5074,254.7744,254.3155,254.3155,2863.0
2018-11-14 13:40:00,304.78,304.78,304.26,304.3,4765.0,254.2988,254.2988,253.865,253.8983,4765.0
2018-11-14 13:45:00,304.39,304.63,304.3,304.34,5921.0,253.9734,254.1737,253.8983,253.9317,5921.0
2018-11-14 13:50:00,304.26,304.52,304.23,304.29,4095.0,253.865,254.0819,253.8399,253.89,4095.0
2018-11-14 13:55:00,304.31,304.56,304.31,304.48,2050.0,253.9067,254.1153,253.9067,254.0485,2050.0
2018-11-14 14:00:00,304.62,304.69,303.36,303.47,9829.0,254.1653,254.2237,253.114,253.2058,9829.0
2018-11-14 14:05:00,303.59,303.98,303.4,303.7,4922.0,253.3059,253.6313,253.1474,253.3977,4922.0
2018-11-14 14:10:00,303.86,304.64,303.84,304.64,3762.0,253.5312,254.182,253.5145,254.182,3762.0
2018-11-14 14:15:00,304.74,305.61,304.74,305.01,10329.0,254.2655,254.9914,254.2655,254.4907,10329.0
2018-11-14 14:20:00,304.95,305.38,304.87,305.02,3228.0,254.4407,254.7995,254.3739,254.4991,3228.0
2018-11-14 14:25:00,304.95,304.95,304.41,304.55,5837.0,254.4407,254.4407,253.9901,254.1069,5837.0
2018-11-14 14:30:00,304.51,305.32,304.48,304.83,4541.0,254.0736,254.7494,254.0485,254.3406,4541.0
2018-11-14 14:35:00,304.66,305.46,304.66,305.08,7882.0,254.1987,254.8662,254.1987,254.5492,7882.0
2018-11-14 14:40:00,304.98,305.08,304.45,304.46,4673.0,254.4657,254.5492,254.0235,254.0318,4673.0
2018-11-14 14:45:00,304.51,304.97,304.44,304.79,3650.0,254.0736,254.4574,254.0152,254.3072,3650.0
2018-11-14 14:50:00,304.97,305.32,304.83,305.22,1225.0,254.4574,254.7494,254.3406,254.666,1225.0
2018-11-14 14:55:00,305.19,306.04,305.19,305.78,5225.0,254.6409,255.3501,254.6409,255.1332,5225.0
2018-11-14 15:00:00,306.06,306.25,305.64,306.07,5354.0,255.3668,255.5254,255.0164,255.3752,5354.0
2018-11-14 15:05:00,306.08,306.59,306.04,306.21,5018.0,255.3835,255.8091,255.3501,255.492,5018.0
2018-11-14 15:10:00,306.15,306.28,305.63,306.05,8932.0,255.4419,255.5504,255.0081,255.3585,8932.0
2018-11-14 15:15:00,306.07,306.42,305.71,306.16,8934.0,255.3752,255.6672,255.0748,255.4503,8934.0
2018-11-14 15:20:00,306.1,306.14,305.61,305.99,9437.0,255.4002,255.4336,254.9914,255.3084,9437.0
2018-11-14 15:25:00,306.02,306.02,305.51,305.67,12201.0,255.3335,255.3335,254.9079,255.0414,12201.0
2018-11-14 15:30:00,305.71,306.18,305.07,305.16,13392.0,255.0748,255.467,254.5408,254.6159,13392.0
2018-11-14 15:35:00,305.05,305.33,304.76,304.91,16217.0,254.5241,254.7577,254.2822,254.4073,16217.0
2018-11-14 15:40:00,304.85,305.03,304.48,304.53,18376.0,254.3572,254.5074,254.0485,254.0903,18376.0
2018-11-14 15:45:00,304.6,304.97,304.2,304.32,26900.0,254.1487,254.4574,253.8149,253.915,26900.0
2018-11-14 15:50:00,304.21,304.47,303.31,303.5,41421.0,253.8233,254.0402,253.0723,253.2309,41421.0
2018-11-14 15:55:00,303.49,303.74,303.01,303.39,79468.0,253.2225,253.4311,252.822,253.1391,79468.0
2018-11-15 09:30:00,302.17,302.17,300.33,301.85,26239.0,252.1211,252.1211,250.5859,251.8541,26239.0
2018-11-15 09:35:00,301.69,303.37,301.53,303.29,6017.0,251.7206,253.1224,251.5871,253.0556,6017.0
2018-11-15 09:40:00,303.03,303.63,302.42,303.48,5457.0,252.8387,253.3393,252.3297,253.2142,5457.0
2018-11-15 09:45:00,303.36,303.7,302.32,302.79,5346.0,253.114,253.3977,252.2463,252.6384,5346.0
2018-11-15 09:50:00,302.97,302.99,302.06,302.85,2347.0,252.7886,252.8053,252.0294,252.6885,2347.0
2018-11-15 09:55:00,303.04,303.82,302.83,303.15,7671.0,252.847,253.4978,252.6718,252.9388,7671.0
2018-11-15 10:00:00,303.05,303.64,302.64,302.75,4349.0,252.8554,253.3477,252.5133,252.6051,4349.0
2018-11-15 10:05:00,302.77,302.81,301.86,301.87,8355.0,252.6218,252.6551,251.8625,251.8708,8355.0
2018-11-15 10:10:00,302.1,302.1,301.3,301.3,3850.0,252.0627,252.0627,251.3952,251.3952,3850.0
2018-11-15 10:15:00,301.47,301.68,301.1,301.38,8760.0,251.5371,251.7123,251.2284,251.462,8760.0
2018-11-15 10:20:00,301.44,301.86,300.83,300.83,10166.0,251.5121,251.8625,251.0031,251.0031,10166.0
2018-11-15 10:25:00,300.83,301.93,300.83,301.4,9151.0,251.0031,251.9209,251.0031,251.4787,9151.0
2018-11-15 10:30:00,301.42,301.47,300.4,300.4,7331.0,251.4954,251.5371,250.6443,250.6443,7331.0
2018-11-15 10:35:00,300.5,300.59,299.74,300.32,15832.0,250.7277,250.8028,250.0936,250.5776,15832.0
2018-11-15 10:40:00,300.38,300.62,299.92,300.27,7462.0,250.6276,250.8279,250.2438,250.5358,7462.0
2018-11-15 10:45:00,300.26,301.08,300.19,300.93,5981.0,250.5275,251.2117,250.4691,251.0865,5981.0
2018-11-15 10:50:00,300.94,301.96,300.87,301.66,7036.0,251.0949,251.9459,251.0365,251.6956,7036.0
2018-11-15 10:55:00,301.78,302.16,301.78,301.88,5400.0,251.7957,252.1128,251.7957,251.8792,5400.0
2018-11-15 11:00:00,301.98,303.12,301.98,303.06,20083.0,251.9626,252.9138,251.9626,252.8637,20083.0
2018-11-15 11:05:00,303.24,304.1,303.06,303.92,12305.0,253.0139,253.7315,252.8637,253.5813,12305.0
2018-11-15 11:10:00,303.94,304.88,303.93,304.61,10188.0,253.598,254.3823,253.5896,254.157,10188.0
2018-11-15 11:15:00,304.61,304.61,303.47,303.58,9590.0,254.157,254.157,253.2058,253.2976,9590.0
2018-11-15 11:20:00,303.67,303.92,303.36,303.6,9766.0,253.3727,253.5813,253.114,253.3143,9766.0
2018-11-15 11:25:00,303.6,303.87,303.16,303.23,8301.0,253.3143,253.5396,252.9472,253.0056,8301.0
2018-11-15 11:30:00,303.3,303.92,303.09,303.69,5008.0,253.064,253.5813,252.8888,253.3894,5008.0
2018-11-15 11:35:00,303.78,304.13,303.55,303.91,7558.0,253.4645,253.7565,253.2726,253.5729,7558.0
2018-11-15 11:40:00,303.81,304.3,303.41,303.46,6450.0,253.4895,253.8983,253.1558,253.1975,6450.0
2018-11-15 11:45:00,303.68,304.07,303.58,303.72,7723.0,253.381,253.7064,253.2976,253.4144,7723.0
2018-11-15 11:50:00,303.64,304.3,303.55,304.21,7202.0,253.3477,253.8983,253.2726,253.8233,7202.0
2018-11-15 11:55:00,304.03,304.03,303.61,303.84,4311.0,253.6731,253.6731,253.3226,253.5145,4311.0
2018-11-15 12:00:00,303.88,304.26,303.54,304.26,3769.0,253.5479,253.865,253.2642,253.865,3769.0
2018-11-15 12:05:00,304.27,304.44,303.83,303.83,7036.0,253.8733,254.0152,253.5062,253.5062,7036.0
2018-11-15 12:10:00,303.83,303.9,303.58,303.59,5826.0,253.5062,253.5646,253.2976,253.3059,5826.0
2018-11-15 12:15:00,303.53,303.54,303.16,303.26,14647.0,253.2559,253.2642,252.9472,253.0306,14647.0
2018-11-15 12:20:00,303.23,303.59,303.22,303.59,9107.0,253.0056,253.3059,252.9972,253.3059,9107.0
2018-11-15 12:25:00,303.59,303.66,303.17,303.41,12881.0,253.3059,253.3644,252.9555,253.1558,12881.0
2018-11-15 12:30:00,303.35,303.54,303.06,303.54,9427.0,253.1057,253.2642,252.8637,253.2642,9427.0
2018-11-15 12:35:00,303.59,304.3,303.53,304.29,11268.0,253.3059,253.8983,253.2559,253.89,11268.0
2018-11-15 12:40:00,304.36,304.36,303.73,303.73,8386.0,253.9484,253.9484,253.4228,253.4228,8386.0
2018-11-15 12:45:00,303.72,303.73,303.48,303.72,2832.0,253.4144,253.4228,253.2142,253.4144,2832.0
2018-11-15 12:50:00,303.76,303.86,302.81,302.94,4777.0,253.4478,253.5312,252.6551,252.7636,4777.0
2018-11-15 12:55:00,303.07,303.07,302.69,303.05,6375.0,252.8721,252.8721,252.555,252.8554,6375.0
2018-11-15 13:00:00,303.11,303.36,302.72,302.76,5420.0,252.9054,253.114,252.58,252.6134,5420.0
2018-11-15 13:05:00,302.71,302.8,302.28,302.28,4405.0,252.5717,252.6468,252.2129,252.2129,4405.0
2018-11-15 13:10:00,302.3,302.48,302.17,302.25,5121.0,252.2296,252.3798,252.1211,252.1879,5121.0
2018-11-15 13:15:00,302.25,303.42,301.83,303.08,33185.0,252.1879,253.1641,251.8375,252.8804,33185.0
2018-11-15 13:20:00,303.18,304.47,303.09,304.47,21748.0,252.9639,254.0402,252.8888,254.0402,21748.0
2018-11-15 13:25:00,304.6,305.36,304.33,305.26,12710.0,254.1487,254.7828,253.9234,254.6993,12710.0
2018-11-15 13:30:00,305.76,306.1,305.5,306.1,8359.0,255.1165,255.4002,254.8996,255.4002,8359.0
2018-11-15 13:35:00,306.09,306.11,305.57,305.76,7255.0,255.3919,255.4086,254.958,255.1165,7255.0
2018-11-15 13:40:00,305.68,305.76,305.26,305.6,9301.0,255.0498,255.1165,254.6993,254.983,9301.0
2018-11-15 13:45:00,305.56,305.78,304.15,304.18,9785.0,254.9497,255.1332,253.7732,253.7982,9785.0
2018-11-15 13:50:00,304.17,305.5,304.16,305.19,7364.0,253.7899,254.8996,253.7815,254.6409,7364.0
2018-11-15 13:55:00,305.22,305.91,305.14,305.69,3300.0,254.666,255.2417,254.5992,255.0581,3300.0
2018-11-15 14:00:00,305.95,306.09,305.6,305.8,5318.0,255.2751,255.3919,254.983,255.1499,5318.0
2018-11-15 14:05:00,305.85,306.42,305.8,306.25,5080.0,255.1916,255.6672,255.1499,255.5254,5080.0
2018-11-15 14:10:00,306.13,306.27,305.86,306.16,6007.0,255.4252,255.5421,255.2,255.4503,6007.0
2018-11-15 14:15:00,306.08,306.13,305.7,305.79,4328.0,255.3835,255.4252,255.0665,255.1416,4328.0
2018-11-15 14:20:00,305.7,306.09,305.6,306.02,3316.0,255.0665,255.3919,254.983,255.3335,3316.0
2018-11-15 14:25:00,306.11,307.0,306.01,306.98,12740.0,255.4086,256.1511,255.3251,256.1345,12740.0
2018-11-15 14:30:00,306.9,308.0,306.89,307.88,7590.0,256.0677,256.9855,256.0594,256.8854,7590.0
2018-11-15 14:35:00,307.93,307.93,306.66,306.88,6234.0,256.9271,256.9271,255.8675,256.051,6234.0
2018-11-15 14:40:00,306.9,306.95,306.36,306.66,6782.0,256.0677,256.1094,255.6171,255.8675,6782.0
2018-11-15 14:45:00,306.74,307.1,306.74,306.88,5792.0,255.9342,256.2346,255.9342,256.051,5792.0
2018-11-15 14:50:00,306.82,306.82,305.75,306.27,14785.0,256.001,256.001,255.1082,255.5421,14785.0
2018-11-15 14:55:00,306.36,306.7,306.09,306.17,7806.0,255.6171,255.9008,255.3919,255.4586,7806.0
2018-11-15 15:00:00,306.29,306.29,304.32,304.61,19363.0,255.5587,255.5587,253.915,254.157,19363.0
2018-11-15 15:05:00,304.92,305.53,304.81,305.24,9904.0,254.4157,254.9246,254.3239,254.6827,9904.0
2018-11-15 15:10:00,305.28,306.79,305.28,306.79,10118.0,254.716,255.9759,254.716,255.9759,10118.0
2018-11-15 15:15:00,306.85,306.97,305.75,305.75,16297.0,256.026,256.1261,255.1082,255.1082,16297.0
2018-11-15 15:20:00,305.53,305.71,304.77,305.33,13228.0,254.9246,255.0748,254.2905,254.7577,13228.0
2018-11-15 15:25:00,305.47,306.01,305.37,305.37,9170.0,254.8746,255.3251,254.7911,254.7911,9170.0
2018-11-15 15:30:00,305.41,306.11,305.26,305.35,14538.0,254.8245,255.4086,254.6993,254.7744,14538.0
2018-11-15 15:35:00,305.4,305.63,305.23,305.59,10206.0,254.8162,255.0081,254.6743,254.9747,10206.0
2018-11-15 15:40:00,305.53,305.64,304.87,305.07,15479.0,254.9246,255.0164,254.3739,254.5408,15479.0
2018-11-15 15:45:00,305.14,305.15,304.73,304.82,19280.0,254.5992,254.6076,254.2571,254.3322,19280.0
2018-11-15 15:50:00,304.8,305.33,304.75,305.23,20223.0,254.3155,254.7577,254.2738,254.6743,20223.0
2018-11-15 15:55:00,305.22,305.53,304.6,305.53,61048.0,254.666,254.9246,254.1487,254.9246,61048.0
2018-11-16 09:30:00,303.84,304.0,302.9,302.96,56346.0,253.5145,253.648,252.7302,252.7803,56346.0
2018-11-16 09:35:00,302.93,303.92,302.93,303.31,4868.0,252.7553,253.5813,252.7553,253.0723,4868.0
2018-11-16 09:40:00,303.34,303.97,303.32,303.97,2665.0,253.0974,253.623,253.0807,253.623,2665.0
2018-11-16 09:45:00,304.16,304.62,303.81,304.31,8023.0,253.7815,254.1653,253.4895,253.9067,8023.0
2018-11-16 09:50:00,304.15,305.25,304.13,305.04,4993.0,253.7732,254.691,253.7565,254.5158,4993.0
2018-11-16 09:55:00,304.77,304.98,304.35,304.98,2800.0,254.2905,254.4657,253.9401,254.4657,2800.0
2018-11-16 10:00:00,304.65,304.75,304.22,304.5,4634.0,254.1904,254.2738,253.8316,254.0652,4634.0
2018-11-16 10:05:00,304.55,304.56,303.87,303.95,4461.0,254.1069,254.1153,253.5396,253.6063,4461.0
2018-11-16 10:10:00,304.01,304.15,303.79,303.98,7678.0,253.6564,253.7732,253.4728,253.6313,7678.0
2018-11-16 10:15:00,304.01,304.11,303.04,303.04,11197.0,253.6564,253.7398,252.847,252.847,11197.0
2018-11-16 10:20:00,303.32,303.59,303.23,303.42,3652.0,253.0807,253.3059,253.0056,253.1641,3652.0
2018-11-16 10:25:00,303.49,303.82,303.0,303.29,12046.0,253.2225,253.4978,252.8137,253.0556,12046.0
2018-11-16 10:30:00,303.41,304.05,302.94,304.05,6274.0,253.1558,253.6898,252.7636,253.6898,6274.0
2018-11-16 10:35:00,303.87,304.1,303.82,304.0,5157.0,253.5396,253.7315,253.4978,253.648,5157.0
2018-11-16 10:40:00,304.09,304.18,303.31,303.53,6999.0,253.7231,253.7982,253.0723,253.2559,6999.0
2018-11-16 10:45:00,303.59,303.69,302.56,302.78,5562.0,253.3059,253.3894,252.4465,252.6301,5562.0
2018-11-16 10:50:00,302.63,302.81,302.55,302.69,2669.0,252.505,252.6551,252.4382,252.555,2669.0
2018-11-16 10:55:00,302.54,302.87,302.25,302.31,8453.0,252.4299,252.7052,252.1879,252.238,8453.0
2018-11-16 11:00:00,302.31,302.74,302.26,302.42,6703.0,252.238,252.5967,252.1962,252.3297,6703.0
2018-11-16 11:05:00,302.49,302.52,302.04,302.08,5006.0,252.3881,252.4132,252.0127,252.046,5006.0
2018-11-16 11:10:00,302.08,302.27,301.69,301.86,9549.0,252.046,252.2046,251.7206,251.8625,9549.0
2018-11-16 11:15:00,301.84,301.94,301.54,301.54,6155.0,251.8458,251.9292,251.5955,251.5955,6155.0
2018-11-16 11:20:00,301.55,301.72,301.28,301.54,4039.0,251.6038,251.7457,251.3786,251.5955,4039.0
2018-11-16 11:25:00,301.49,301.63,301.18,301.31,7590.0,251.5538,251.6706,251.2951,251.4036,7590.0
2018-11-16 11:30:00,301.24,301.42,301.07,301.07,6050.0,251.3452,251.4954,251.2033,251.2033,6050.0
2018-11-16 11:35:00,301.24,301.39,301.1,301.19,4265.0,251.3452,251.4703,251.2284,251.3035,4265.0
2018-11-16 11:40:00,301.22,301.22,300.74,300.87,6130.0,251.3285,251.3285,250.928,251.0365,6130.0
2018-11-16 11:45:00,301.0,301.0,300.82,300.87,3162.0,251.1449,251.1449,250.9947,251.0365,3162.0
2018-11-16 11:50:00,300.82,300.82,300.3,300.73,7326.0,250.9947,250.9947,250.5609,250.9197,7326.0
2018-11-16 11:55:00,300.71,300.87,300.29,300.33,11430.0,250.903,251.0365,250.5525,250.5859,11430.0
2018-11-16 12:00:00,300.37,300.5,299.86,299.97,12954.0,250.6193,250.7277,250.1937,250.2855,12954.0
2018-11-16 12:05:00,300.16,300.55,300.05,300.47,9375.0,250.4441,250.7695,250.3523,250.7027,9375.0
2018-11-16 12:10:00,300.48,300.52,299.92,300.19,14451.0,250.7111,250.7444,250.2438,250.4691,14451.0
2018-11-16 12:15:00,300.24,300.66,300.19,300.52,5631.0,250.5108,250.8612,250.4691,250.7444,5631.0
2018-11-16 12:20:00,300.54,300.88,300.42,300.82,7366.0,250.7611,251.0448,250.661,250.9947,7366.0
2018-11-16 12:25:00,300.93,301.0,300.46,300.46,4203.0,251.0865,251.1449,250.6944,250.6944,4203.0
2018-11-16 12:30:00,300.41,301.15,300.3,301.15,7071.0,250.6527,251.2701,250.5609,251.2701,7071.0
2018-11-16 12:35:00,301.36,302.55,301.29,302.29,12066.0,251.4453,252.4382,251.3869,252.2213,12066.0
2018-11-16 12:40:00,302.2,302.36,301.97,302.01,11741.0,252.1462,252.2797,251.9543,251.9876,11741.0
2018-11-16 12:45:00,302.09,303.71,302.03,303.38,11244.0,252.0544,253.4061,252.0043,253.1307,11244.0
2018-11-16 12:50:00,303.31,303.38,302.61,302.76,6475.0,253.0723,253.1307,252.4883,252.6134,6475.0
2018-11-16 12:55:00,302.7,302.84,302.15,302.35,9239.0,252.5634,252.6802,252.1045,252.2713,9239.0
2018-11-16 13:00:00,302.29,302.65,301.8,301.8,11393.0,252.2213,252.5216,251.8124,251.8124,11393.0
2018-11-16 13:05:00,301.83,301.96,301.44,301.83,6244.0,251.8375,251.9459,251.5121,251.8375,6244.0
2018-11-16 13:10:00,301.86,302.07,301.8,301.8,5079.0,251.8625,252.0377,251.8124,251.8124,5079.0
2018-11-16 13:15:00,301.81,301.93,301.54,301.68,6805.0,251.8208,251.9209,251.5955,251.7123,6805.0
2018-11-16 13:20:00,301.66,302.19,301.56,302.14,6721.0,251.6956,252.1378,251.6122,252.0961,6721.0
2018-11-16 13:25:00,302.14,302.14,301.67,301.78,6354.0,252.0961,252.0961,251.704,251.7957,6354.0
2018-11-16 13:30:00,301.77,301.88,301.6,301.6,9375.0,251.7874,251.8792,251.6456,251.6456,9375.0
2018-11-16 13:35:00,301.57,301.69,301.32,301.32,8700.0,251.6205,251.7206,251.4119,251.4119,8700.0
2018-11-16 13:40:00,301.43,301.51,300.8,300.83,11665.0,251.5037,251.5705,250.9781,251.0031,11665.0
2018-11-16 13:45:00,300.98,301.01,300.75,300.94,4793.0,251.1282,251.1533,250.9363,251.0949,4793.0
2018-11-16 13:50:00,301.0,301.12,300.72,301.06,7049.0,251.1449,251.2451,250.9113,251.195,7049.0
2018-11-16 13:55:00,301.08,301.41,300.7,300.72,7620.0,251.2117,251.487,250.8946,250.9113,7620.0
2018-11-16 14:00:00,300.79,301.34,300.73,301.25,14248.0,250.9697,251.4286,250.9197,251.3535,14248.0
2018-11-16 14:05:00,301.3,301.5,300.92,301.13,9338.0,251.3952,251.5621,251.0782,251.2534,9338.0
2018-11-16 14:10:00,301.15,301.26,300.76,300.76,2867.0,251.2701,251.3619,250.9447,250.9447,2867.0
2018-11-16 14:15:00,300.7,301.16,300.43,301.11,15655.0,250.8946,251.2784,250.6693,251.2367,15655.0
2018-11-16 14:20:00,300.99,300.99,300.35,300.48,7418.0,251.1366,251.1366,250.6026,250.7111,7418.0
2018-11-16 14:25:00,300.37,301.26,300.2,301.01,7788.0,250.6193,251.3619,250.4774,251.1533,7788.0
2018-11-16 14:30:00,301.04,301.51,301.04,301.41,4400.0,251.1783,251.5705,251.1783,251.487,4400.0
2018-11-16 14:35:00,301.41,301.76,301.24,301.47,9215.0,251.487,251.779,251.3452,251.5371,9215.0
2018-11-16 14:40:00,301.46,301.74,301.18,301.51,9384.0,251.5287,251.7624,251.2951,251.5705,9384.0
2018-11-16 14:45:00,301.43,301.47,301.12,301.24,7909.0,251.5037,251.5371,251.2451,251.3452,7909.0
2018-11-16 14:50:00,301.19,301.32,300.66,300.93,15251.0,251.3035,251.4119,250.8612,251.0865,15251.0
2018-11-16 14:55:00,300.75,300.77,300.54,300.67,11717.0,250.9363,250.953,250.7611,250.8696,11717.0
2018-11-16 15:00:00,300.72,301.12,300.67,300.99,12167.0,250.9113,251.2451,250.8696,251.1366,12167.0
2018-11-16 15:05:00,300.99,301.03,300.36,300.47,22759.0,251.1366,251.17,250.6109,250.7027,22759.0
2018-11-16 15:10:00,300.59,300.67,300.43,300.67,13469.0,250.8028,250.8696,250.6693,250.8696,13469.0
2018-11-16 15:15:00,300.71,301.14,300.69,301.09,12263.0,250.903,251.2617,250.8863,251.22,12263.0
2018-11-16 15:20:00,301.12,301.17,300.84,301.17,13258.0,251.2451,251.2868,251.0114,251.2868,13258.0
2018-11-16 15:25:00,301.14,301.16,300.63,300.65,12730.0,251.2617,251.2784,250.8362,250.8529,12730.0
2018-11-16 15:30:00,300.61,300.85,300.59,300.65,9061.0,250.8195,251.0198,250.8028,250.8529,9061.0
2018-11-16 15:35:00,300.65,301.05,300.63,301.02,11693.0,250.8529,251.1866,250.8362,251.1616,11693.0
2018-11-16 15:40:00,300.97,301.1,300.71,300.76,13016.0,251.1199,251.2284,250.903,250.9447,13016.0
2018-11-16 15:45:00,300.86,301.04,300.68,300.69,23425.0,251.0281,251.1783,250.8779,250.8863,23425.0
2018-11-16 15:50:00,300.7,301.08,300.7,300.99,29262.0,250.8946,251.2117,250.8946,251.1366,29262.0
2018-11-16 15:55:00,300.97,301.28,300.88,301.24,68423.0,251.1199,251.3786,251.0448,251.3452,68423.0
2018-11-19 09:30:00,301.09,301.09,297.76,297.76,41718.0,251.22,251.22,248.4416,248.4416,41718.0
2018-11-19 09:35:00,297.69,300.15,296.5,299.94,22434.0,248.3832,250.4357,247.3903,250.2605,22434.0
2018-11-19 09:40:00,300.03,300.1,299.04,299.27,31646.0,250.3356,250.394,249.5096,249.7015,31646.0
2018-11-19 09:45:00,299.01,299.09,298.15,298.53,9688.0,249.4845,249.5513,248.767,249.084,9688.0
2018-11-19 09:50:00,298.51,298.76,298.0,298.05,19457.0,249.0674,249.2759,248.6418,248.6835,19457.0
2018-11-19 09:55:00,298.12,298.19,296.87,297.62,14385.0,248.7419,248.8004,247.699,248.3248,14385.0
2018-11-19 10:00:00,297.75,298.15,297.15,297.15,12994.0,248.4332,248.767,247.9326,247.9326,12994.0
2018-11-19 10:05:00,297.12,297.27,296.11,296.37,15252.0,247.9076,248.0327,247.0649,247.2818,15252.0
2018-11-19 10:10:00,296.27,296.36,295.58,296.05,8540.0,247.1984,247.2735,246.6227,247.0148,8540.0
2018-11-19 10:15:00,295.92,296.22,295.46,295.69,10727.0,246.9063,247.1566,246.5225,246.7144,10727.0
2018-11-19 10:20:00,295.62,295.64,294.73,294.76,11698.0,246.656,246.6727,245.9134,245.9385,11698.0
2018-11-19 10:25:00,294.8,294.94,294.05,294.06,13750.0,245.9718,246.0887,245.3461,245.3544,13750.0
2018-11-19 10:30:00,294.05,294.52,293.93,294.0,18977.0,245.3461,245.7382,245.2459,245.3044,18977.0
2018-11-19 10:35:00,294.17,294.57,294.06,294.42,20430.0,245.4462,245.7799,245.3544,245.6548,20430.0
2018-11-19 10:40:00,294.64,294.97,294.56,294.97,8226.0,245.8383,246.1137,245.7716,246.1137,8226.0
2018-11-19 10:45:00,295.0,295.04,294.74,294.75,19710.0,246.1387,246.1721,245.9218,245.9301,19710.0
2018-11-19 10:50:00,294.72,295.4,294.69,295.0,9924.0,245.9051,246.4725,245.8801,246.1387,9924.0
2018-11-19 10:55:00,295.0,295.31,294.89,295.23,4211.0,246.1387,246.3974,246.0469,246.3306,4211.0
2018-11-19 11:00:00,295.22,295.42,295.01,295.22,10164.0,246.3223,246.4892,246.1471,246.3223,10164.0
2018-11-19 11:05:00,295.18,295.36,295.12,295.13,7829.0,246.2889,246.4391,246.2388,246.2472,7829.0
2018-11-19 11:10:00,295.05,295.26,294.98,295.16,12175.0,246.1804,246.3557,246.122,246.2722,12175.0
2018-11-19 11:15:00,295.03,295.31,294.98,295.22,10243.0,246.1637,246.3974,246.122,246.3223,10243.0
2018-11-19 11:20:00,295.19,295.61,295.09,295.17,3774.0,246.2972,246.6477,246.2138,246.2806,3774.0
2018-11-19 11:25:00,295.26,295.37,294.99,295.07,12780.0,246.3557,246.4474,246.1304,246.1971,12780.0
2018-11-19 11:30:00,294.99,295.08,294.9,294.9,19171.0,246.1304,246.2055,246.0553,246.0553,19171.0
2018-11-19 11:35:00,294.9,295.13,294.82,294.86,9737.0,246.0553,246.2472,245.9885,246.0219,9737.0
2018-11-19 11:40:00,294.87,295.15,294.83,295.03,12673.0,246.0303,246.2639,245.9969,246.1637,12673.0
2018-11-19 11:45:00,294.88,295.17,294.85,295.04,8831.0,246.0386,246.2806,246.0136,246.1721,8831.0
2018-11-19 11:50:00,294.94,295.21,294.21,294.3,14492.0,246.0887,246.3139,245.4796,245.5547,14492.0
2018-11-19 11:55:00,294.4,294.81,294.31,294.62,4098.0,245.6381,245.9802,245.563,245.8217,4098.0
2018-11-19 12:00:00,294.59,294.93,294.39,294.39,22748.0,245.7966,246.0803,245.6298,245.6298,22748.0
2018-11-19 12:05:00,294.5,294.51,293.82,294.07,10644.0,245.7215,245.7299,245.1542,245.3628,10644.0
2018-11-19 12:10:00,294.11,294.64,294.04,294.46,9814.0,245.3961,245.8383,245.3377,245.6882,9814.0
2018-11-19 12:15:00,294.57,294.57,294.32,294.5,3588.0,245.7799,245.7799,245.5713,245.7215,3588.0
2018-11-19 12:20:00,294.44,294.77,294.34,294.77,6269.0,245.6715,245.9468,245.588,245.9468,6269.0
2018-11-19 12:25:00,294.63,294.84,294.53,294.54,8932.0,245.83,246.0052,245.7466,245.7549,8932.0
2018-11-19 12:30:00,294.55,294.55,294.11,294.38,10351.0,245.7633,245.7633,245.3961,245.6214,10351.0
2018-11-19 12:35:00,294.43,295.17,294.43,294.95,6246.0,245.6631,246.2806,245.6631,246.097,6246.0
2018-11-19 12:40:00,295.11,295.23,294.94,295.17,7008.0,246.2305,246.3306,246.0887,246.2806,7008.0
2018-11-19 12:45:00,295.07,295.14,294.92,294.97,8584.0,246.1971,246.2555,246.072,246.1137,8584.0
2018-11-19 12:50:00,294.92,295.05,294.44,294.9,6128.0,246.072,246.1804,245.6715,246.0553,6128.0
2018-11-19 12:55:00,294.96,295.27,294.89,294.89,7910.0,246.1053,246.364,246.0469,246.0469,7910.0
2018-11-19 13:00:00,295.02,295.13,294.77,294.97,8938.0,246.1554,246.2472,245.9468,246.1137,8938.0
2018-11-19 13:05:00,295.01,295.05,294.35,294.56,7727.0,246.1471,246.1804,245.5964,245.7716,7727.0
2018-11-19 13:10:00,294.61,294.75,294.35,294.48,8024.0,245.8133,245.9301,245.5964,245.7048,8024.0
2018-11-19 13:15:00,294.38,294.54,294.17,294.54,6832.0,245.6214,245.7549,245.4462,245.7549,6832.0
2018-11-19 13:20:00,294.54,294.73,294.26,294.38,14129.0,245.7549,245.9134,245.5213,245.6214,14129.0
2018-11-19 13:25:00,294.31,294.56,294.29,294.36,20512.0,245.563,245.7716,245.5463,245.6047,20512.0
2018-11-19 13:30:00,294.33,294.57,294.14,294.27,19310.0,245.5797,245.7799,245.4212,245.5296,19310.0
2018-11-19 13:35:00,294.28,294.84,294.28,294.59,14810.0,245.538,246.0052,245.538,245.7966,14810.0
2018-11-19 13:40:00,294.62,294.68,294.4,294.68,12748.0,245.8217,245.8717,245.6381,245.8717,12748.0
2018-11-19 13:45:00,294.75,295.09,294.68,294.94,8212.0,245.9301,246.2138,245.8717,246.0887,8212.0
2018-11-19 13:50:00,295.04,295.05,294.77,294.89,10939.0,246.1721,246.1804,245.9468,246.0469,10939.0
2018-11-19 13:55:00,294.97,295.01,294.76,294.77,8532.0,246.1137,246.1471,245.9385,245.9468,8532.0
2018-11-19 14:00:00,294.76,294.76,294.01,294.01,12448.0,245.9385,245.9385,245.3127,245.3127,12448.0
2018-11-19 14:05:00,294.04,294.38,293.57,294.26,25886.0,245.3377,245.6214,244.9456,245.5213,25886.0
2018-11-19 14:10:00,294.24,294.24,293.68,293.84,9348.0,245.5046,245.5046,245.0374,245.1709,9348.0
2018-11-19 14:15:00,293.78,293.85,293.22,293.68,22269.0,245.1208,245.1792,244.6535,245.0374,22269.0
2018-11-19 14:20:00,293.66,294.13,293.59,294.09,18679.0,245.0207,245.4128,244.9623,245.3794,18679.0
2018-11-19 14:25:00,294.09,294.6,294.09,294.42,10563.0,245.3794,245.805,245.3794,245.6548,10563.0
2018-11-19 14:30:00,294.42,294.42,293.75,293.75,12353.0,245.6548,245.6548,245.0958,245.0958,12353.0
2018-11-19 14:35:00,293.81,294.21,293.57,294.21,15057.0,245.1458,245.4796,244.9456,245.4796,15057.0
2018-11-19 14:40:00,294.16,294.5,294.1,294.15,14158.0,245.4378,245.7215,245.3878,245.4295,14158.0
2018-11-19 14:45:00,294.1,294.69,293.96,294.58,14460.0,245.3878,245.8801,245.271,245.7883,14460.0
2018-11-19 14:50:00,294.65,294.88,294.38,294.82,13565.0,245.8467,246.0386,245.6214,245.9885,13565.0
2018-11-19 14:55:00,294.88,295.18,294.79,295.05,14715.0,246.0386,246.2889,245.9635,246.1804,14715.0
2018-11-19 15:00:00,295.1,295.37,294.78,295.21,16108.0,246.2222,246.4474,245.9552,246.3139,16108.0
2018-11-19 15:05:00,295.15,295.41,295.03,295.05,6260.0,246.2639,246.4808,246.1637,246.1804,6260.0
2018-11-19 15:10:00,295.11,295.84,295.11,295.49,11855.0,246.2305,246.8396,246.2305,246.5476,11855.0
2018-11-19 15:15:00,295.45,295.63,295.14,295.28,16740.0,246.5142,246.6644,246.2555,246.3723,16740.0
2018-11-19 15:20:00,295.29,295.63,295.23,295.41,7006.0,246.3807,246.6644,246.3306,246.4808,7006.0
2018-11-19 15:25:00,295.43,295.48,295.06,295.23,8565.0,246.4975,246.5392,246.1888,246.3306,8565.0
2018-11-19 15:30:00,295.29,295.43,294.99,294.99,11903.0,246.3807,246.4975,246.1304,246.1304,11903.0
2018-11-19 15:35:00,294.99,295.23,294.97,295.1,19233.0,246.1304,246.3306,246.1137,246.2222,19233.0
2018-11-19 15:40:00,295.07,295.07,293.99,293.99,14295.0,246.1971,246.1971,245.296,245.296,14295.0
2018-11-19 15:45:00,293.92,294.8,293.87,294.57,40830.0,245.2376,245.9718,245.1959,245.7799,40830.0
2018-11-19 15:50:00,294.56,294.56,294.03,294.03,23879.0,245.7716,245.7716,245.3294,245.3294,23879.0
2018-11-19 15:55:00,294.1,294.64,293.84,294.57,41796.0,245.3878,245.8383,245.1709,245.7799,41796.0
2018-11-20 09:30:00,291.36,291.36,289.07,289.69,39809.0,243.1016,243.1016,241.1909,241.7082,39809.0
2018-11-20 09:35:00,289.49,291.16,289.29,290.53,26042.0,241.5413,242.9347,241.3745,242.4091,26042.0
2018-11-20 09:40:00,290.51,291.15,290.09,290.23,21886.0,242.3924,242.9264,242.042,242.1588,21886.0
2018-11-20 09:45:00,290.62,291.68,289.25,289.45,16502.0,242.4842,243.3686,241.3411,241.508,16502.0
2018-11-20 09:50:00,289.39,290.08,288.58,289.78,17870.0,241.4579,242.0336,240.7821,241.7833,17870.0
2018-11-20 09:55:00,289.69,289.77,288.57,289.04,19124.0,241.7082,241.775,240.7737,241.1659,19124.0
2018-11-20 10:00:00,288.86,289.72,288.67,289.58,12809.0,241.0157,241.7333,240.8572,241.6164,12809.0
2018-11-20 10:05:00,289.17,289.44,288.55,289.32,11962.0,241.2744,241.4996,240.757,241.3995,11962.0
2018-11-20 10:10:00,289.31,289.59,288.8,288.84,18580.0,241.3912,241.6248,240.9656,240.999,18580.0
2018-11-20 10:15:00,288.79,291.61,288.79,291.61,22661.0,240.9573,243.3102,240.9573,243.3102,22661.0
2018-11-20 10:20:00,291.37,292.1,291.29,291.88,12166.0,243.11,243.719,243.0432,243.5355,12166.0
2018-11-20 10:25:00,291.87,292.18,291.47,291.87,7410.0,243.5271,243.7858,243.1934,243.5271,7410.0
2018-11-20 10:30:00,291.98,292.18,291.32,291.56,13762.0,243.6189,243.7858,243.0682,243.2685,13762.0
2018-11-20 10:35:00,291.83,292.75,291.83,292.49,6728.0,243.4938,244.2614,243.4938,244.0445,6728.0
2018-11-20 10:40:00,292.65,293.52,292.36,292.36,9619.0,244.178,244.9039,243.936,243.936,9619.0
2018-11-20 10:45:00,292.59,292.74,292.07,292.47,6999.0,244.1279,244.253,243.694,244.0278,6999.0
2018-11-20 10:50:00,292.23,293.23,292.13,292.98,7629.0,243.8275,244.6619,243.7441,244.4533,7629.0
2018-11-20 10:55:00,293.18,293.25,292.72,293.23,9897.0,244.6202,244.6786,244.2364,244.6619,9897.0
2018-11-20 11:00:00,293.33,293.53,293.01,293.01,9275.0,244.7453,244.9122,244.4783,244.4783,9275.0
2018-11-20 11:05:00,292.97,293.33,292.64,292.82,5807.0,244.445,244.7453,244.1696,244.3198,5807.0
2018-11-20 11:10:00,292.95,293.34,292.63,292.72,8288.0,244.4283,244.7537,244.1613,244.2364,8288.0
2018-11-20 11:15:00,292.75,292.75,291.62,291.75,10203.0,244.2614,244.2614,243.3186,243.427,10203.0
2018-11-20 11:20:00,291.87,292.08,291.73,291.75,5508.0,243.5271,243.7024,243.4103,243.427,5508.0
2018-11-20 11:25:00,291.74,291.82,291.32,291.36,4269.0,243.4187,243.4854,243.0682,243.1016,4269.0
2018-11-20 11:30:00,291.45,291.87,291.21,291.21,9088.0,243.1767,243.5271,242.9765,242.9765,9088.0
2018-11-20 11:35:00,291.28,292.4,291.26,292.31,14948.0,243.0349,243.9694,243.0182,243.8943,14948.0
2018-11-20 11:40:00,292.56,292.81,292.33,292.44,13144.0,244.1029,244.3115,243.911,244.0027,13144.0
2018-11-20 11:45:00,292.44,292.6,292.32,292.37,8185.0,244.0027,244.1362,243.9026,243.9443,8185.0
2018-11-20 11:50:00,292.38,292.74,292.36,292.57,5753.0,243.9527,244.253,243.936,244.1112,5753.0
2018-11-20 11:55:00,292.48,293.34,292.48,292.8,7804.0,244.0361,244.7537,244.0361,244.3031,7804.0
2018-11-20 12:00:00,292.96,293.39,292.65,293.38,10120.0,244.4366,244.7954,244.178,244.787,10120.0
2018-11-20 12:05:00,293.31,293.31,292.82,293.0,17335.0,244.7286,244.7286,244.3198,244.47,17335.0
2018-11-20 12:10:00,293.0,293.0,292.58,292.58,12333.0,244.47,244.47,244.1195,244.1195,12333.0
2018-11-20 12:15:00,292.58,292.87,292.58,292.71,4989.0,244.1195,244.3615,244.1195,244.228,4989.0
2018-11-20 12:20:00,292.61,292.72,292.18,292.27,7193.0,244.1446,244.2364,243.7858,243.8609,7193.0
2018-11-20 12:25:00,292.26,292.94,292.26,292.74,7288.0,243.8525,244.4199,243.8525,244.253,7288.0
2018-11-20 12:30:00,292.82,292.87,292.49,292.66,5939.0,244.3198,244.3615,244.0445,244.1863,5939.0
2018-11-20 12:35:00,292.57,292.68,292.28,292.45,7600.0,244.1112,244.203,243.8692,244.0111,7600.0
2018-11-20 12:40:00,292.54,292.82,292.49,292.51,5624.0,244.0862,244.3198,244.0445,244.0611,5624.0
2018-11-20 12:45:00,292.34,292.36,291.69,292.07,5198.0,243.9193,243.936,243.377,243.694,5198.0
2018-11-20 12:50:00,291.99,292.15,291.71,291.76,8343.0,243.6273,243.7608,243.3936,243.4354,8343.0
2018-11-20 12:55:00,291.77,291.77,291.46,291.53,6011.0,243.4437,243.4437,243.1851,243.2435,6011.0
2018-11-20 13:00:00,291.62,291.62,291.24,291.52,5586.0,243.3186,243.3186,243.0015,243.2351,5586.0
2018-11-20 13:05:00,291.57,292.21,291.57,292.0,5319.0,243.2768,243.8108,243.2768,243.6356,5319.0
2018-11-20 13:10:00,292.0,292.04,291.69,292.03,4772.0,243.6356,243.669,243.377,243.6606,4772.0
2018-11-20 13:15:00,292.0,292.18,291.8,291.8,5052.0,243.6356,243.7858,243.4687,243.4687,5052.0
2018-11-20 13:20:00,291.74,291.81,291.33,291.37,5150.0,243.4187,243.4771,243.0766,243.11,5150.0
2018-11-20 13:25:00,291.32,291.33,291.02,291.26,5774.0,243.0682,243.0766,242.8179,243.0182,5774.0
2018-11-20 13:30:00,291.22,291.68,291.22,291.63,4178.0,242.9848,243.3686,242.9848,243.3269,4178.0
2018-11-20 13:35:00,291.56,291.63,291.46,291.52,4900.0,243.2685,243.3269,243.1851,243.2351,4900.0
2018-11-20 13:40:00,291.54,292.09,291.53,292.09,10704.0,243.2518,243.7107,243.2435,243.7107,10704.0
2018-11-20 13:45:00,292.11,292.25,291.97,292.06,3973.0,243.7274,243.8442,243.6106,243.6857,3973.0
2018-11-20 13:50:00,291.84,292.05,291.81,291.82,2483.0,243.5021,243.6773,243.4771,243.4854,2483.0
2018-11-20 13:55:00,291.82,291.94,291.59,291.64,3720.0,243.4854,243.5856,243.2935,243.3352,3720.0
2018-11-20 14:00:00,291.57,291.63,291.33,291.35,3709.0,243.2768,243.3269,243.0766,243.0933,3709.0
2018-11-20 14:05:00,291.36,291.46,290.94,291.14,6264.0,243.1016,243.1851,242.7512,242.9181,6264.0
2018-11-20 14:10:00,291.25,292.21,291.17,292.21,2928.0,243.0098,243.8108,242.9431,243.8108,2928.0
2018-11-20 14:15:00,292.02,292.59,292.02,292.43,2724.0,243.6523,244.1279,243.6523,243.9944,2724.0
2018-11-20 14:20:00,292.49,292.61,292.37,292.61,7000.0,244.0445,244.1446,243.9443,244.1446,7000.0
2018-11-20 14:25:00,292.71,292.9,292.32,292.59,6035.0,244.228,244.3865,243.9026,244.1279,6035.0
2018-11-20 14:30:00,292.67,294.06,292.65,294.06,8256.0,244.1946,245.3544,244.178,245.3544,8256.0
2018-11-20 14:35:00,294.22,294.33,294.07,294.19,9108.0,245.4879,245.5797,245.3628,245.4629,9108.0
2018-11-20 14:40:00,294.2,294.2,293.48,293.49,9981.0,245.4712,245.4712,244.8705,244.8788,9981.0
2018-11-20 14:45:00,293.59,293.84,293.32,293.49,6205.0,244.9623,245.1709,244.737,244.8788,6205.0
2018-11-20 14:50:00,293.45,293.78,293.4,293.4,6521.0,244.8454,245.1208,244.8037,244.8037,6521.0
2018-11-20 14:55:00,293.34,293.8,293.29,293.59,5168.0,244.7537,245.1375,244.7119,244.9623,5168.0
2018-11-20 15:00:00,293.55,294.1,292.59,292.75,8767.0,244.9289,245.3878,244.1279,244.2614,8767.0
2018-11-20 15:05:00,292.67,293.26,292.41,293.26,7496.0,244.1946,244.6869,243.9777,244.6869,7496.0
2018-11-20 15:10:00,293.2,293.57,293.0,293.25,10404.0,244.6369,244.9456,244.47,244.6786,10404.0
2018-11-20 15:15:00,293.14,294.12,293.07,294.11,8965.0,244.5868,245.4045,244.5284,245.3961,8965.0
2018-11-20 15:20:00,294.12,294.46,293.85,293.94,7887.0,245.4045,245.6882,245.1792,245.2543,7887.0
2018-11-20 15:25:00,293.96,294.89,293.81,294.82,18495.0,245.271,246.0469,245.1458,245.9885,18495.0
2018-11-20 15:30:00,294.86,294.92,294.37,294.62,15881.0,246.0219,246.072,245.6131,245.8217,15881.0
2018-11-20 15:35:00,294.61,295.25,294.56,295.25,19542.0,245.8133,246.3473,245.7716,246.3473,19542.0
2018-11-20 15:40:00,295.09,295.2,294.2,294.31,12959.0,246.2138,246.3056,245.4712,245.563,12959.0
2018-11-20 15:45:00,294.27,294.69,293.56,293.73,24581.0,245.5296,245.8801,244.9372,245.0791,24581.0
2018-11-20 15:50:00,293.85,294.03,293.38,293.73,16389.0,245.1792,245.3294,244.787,245.0791,16389.0
2018-11-20 15:55:00,293.66,294.32,293.6,293.86,37819.0,245.0207,245.5713,244.9706,245.1875,37819.0
2018-11-21 09:30:00,295.0,296.58,294.69,295.32,29345.0,246.1387,247.457,245.8801,246.4057,29345.0
2018-11-21 09:35:00,295.15,295.86,294.75,294.94,9390.0,246.2639,246.8563,245.9301,246.0887,9390.0
2018-11-21 09:40:00,295.25,296.02,294.78,295.71,19341.0,246.3473,246.9898,245.9552,246.7311,19341.0
2018-11-21 09:45:00,295.78,295.78,294.73,295.09,17982.0,246.7895,246.7895,245.9134,246.2138,17982.0
2018-11-21 09:50:00,294.94,296.46,294.83,296.24,14707.0,246.0887,247.3569,245.9969,247.1733,14707.0
2018-11-21 09:55:00,296.15,296.3,295.37,295.77,6022.0,247.0982,247.2234,246.4474,246.7812,6022.0
2018-11-21 10:00:00,296.0,296.88,295.68,296.25,9478.0,246.9731,247.7073,246.7061,247.1817,9478.0
2018-11-21 10:05:00,296.25,296.57,295.81,296.23,9588.0,247.1817,247.4487,246.8146,247.165,9588.0
2018-11-21 10:10:00,296.37,296.77,296.2,296.6,10017.0,247.2818,247.6156,247.14,247.4737,10017.0
2018-11-21 10:15:00,296.81,297.31,296.64,296.9,8631.0,247.6489,248.0661,247.5071,247.724,8631.0
2018-11-21 10:20:00,296.9,297.46,296.78,297.05,6009.0,247.724,248.1913,247.6239,247.8492,6009.0
2018-11-21 10:25:00,297.24,297.49,297.0,297.43,6406.0,248.0077,248.2163,247.8075,248.1662,6406.0
2018-11-21 10:30:00,297.43,297.71,296.85,297.36,7664.0,248.1662,248.3999,247.6823,248.1078,7664.0
2018-11-21 10:35:00,297.35,297.69,297.12,297.59,10826.0,248.0995,248.3832,247.9076,248.2997,10826.0
2018-11-21 10:40:00,297.69,297.85,297.18,297.34,10367.0,248.3832,248.5167,247.9576,248.0911,10367.0
2018-11-21 10:45:00,297.23,297.28,296.52,296.52,6758.0,247.9994,248.0411,247.407,247.407,6758.0
2018-11-21 10:50:00,296.62,297.13,296.58,297.13,15990.0,247.4904,247.9159,247.457,247.9159,15990.0
2018-11-21 10:55:00,297.22,297.22,296.48,296.7,14311.0,247.991,247.991,247.3736,247.5571,14311.0
2018-11-21 11:00:00,296.66,296.92,296.5,296.67,8909.0,247.5238,247.7407,247.3903,247.5321,8909.0
2018-11-21 11:05:00,296.63,296.87,296.05,296.1,4900.0,247.4987,247.699,247.0148,247.0565,4900.0
2018-11-21 11:10:00,296.11,296.36,296.05,296.24,7562.0,247.0649,247.2735,247.0148,247.1733,7562.0
2018-11-21 11:15:00,296.17,296.52,296.08,296.52,7498.0,247.1149,247.407,247.0398,247.407,7498.0
2018-11-21 11:20:00,296.58,296.58,295.91,295.96,5667.0,247.457,247.457,246.898,246.9397,5667.0
2018-11-21 11:25:00,295.99,296.06,295.51,296.04,8719.0,246.9647,247.0231,246.5642,247.0065,8719.0
2018-11-21 11:30:00,295.95,296.39,295.89,295.93,16317.0,246.9314,247.2985,246.8813,246.9147,16317.0
2018-11-21 11:35:00,295.93,296.01,295.55,295.65,6492.0,246.9147,246.9814,246.5976,246.6811,6492.0
2018-11-21 11:40:00,295.56,296.02,295.53,295.97,6322.0,246.606,246.9898,246.5809,246.9481,6322.0
2018-11-21 11:45:00,295.81,296.21,295.63,296.03,7449.0,246.8146,247.1483,246.6644,246.9981,7449.0
2018-11-21 11:50:00,296.08,296.56,295.78,296.56,7980.0,247.0398,247.4403,246.7895,247.4403,7980.0
2018-11-21 11:55:00,296.51,296.51,295.7,295.7,5657.0,247.3986,247.3986,246.7228,246.7228,5657.0
2018-11-21 12:00:00,295.69,295.85,295.25,295.36,4428.0,246.7144,246.8479,246.3473,246.4391,4428.0
2018-11-21 12:05:00,295.45,295.58,295.07,295.07,4787.0,246.5142,246.6227,246.1971,246.1971,4787.0
2018-11-21 12:10:00,295.1,295.55,295.04,295.54,10342.0,246.2222,246.5976,246.1721,246.5893,10342.0
2018-11-21 12:15:00,295.52,295.68,295.0,295.54,10035.0,246.5726,246.7061,246.1387,246.5893,10035.0
2018-11-21 12:20:00,295.54,295.73,295.38,295.65,4933.0,246.5893,246.7478,246.4558,246.6811,4933.0
2018-11-21 12:25:00,295.78,295.84,295.61,295.61,5048.0,246.7895,246.8396,246.6477,246.6477,5048.0
2018-11-21 12:30:00,295.75,295.83,295.66,295.66,3896.0,246.7645,246.8312,246.6894,246.6894,3896.0
2018-11-21 12:35:00,295.62,295.67,295.33,295.38,6904.0,246.656,246.6977,246.4141,246.4558,6904.0
2018-11-21 12:40:00,295.41,295.41,295.1,295.25,4440.0,246.4808,246.4808,246.2222,246.3473,4440.0
2018-11-21 12:45:00,295.25,295.48,295.19,295.46,4320.0,246.3473,246.5392,246.2972,246.5225,4320.0
2018-11-21 12:50:00,295.49,295.78,295.33,295.78,5119.0,246.5476,246.7895,246.4141,246.7895,5119.0
2018-11-21 12:55:00,295.75,296.21,295.72,296.2,7027.0,246.7645,247.1483,246.7395,247.14,7027.0
2018-11-21 13:00:00,296.25,296.42,296.2,296.39,5687.0,247.1817,247.3235,247.14,247.2985,5687.0
2018-11-21 13:05:00,296.41,296.82,296.35,296.55,9839.0,247.3152,247.6573,247.2651,247.432,9839.0
2018-11-21 13:10:00,296.61,296.78,296.61,296.65,3200.0,247.4821,247.6239,247.4821,247.5154,3200.0
2018-11-21 13:15:00,296.67,296.67,296.36,296.57,2595.0,247.5321,247.5321,247.2735,247.4487,2595.0
2018-11-21 13:20:00,296.55,296.55,296.08,296.09,3847.0,247.432,247.432,247.0398,247.0482,3847.0
2018-11-21 13:25:00,296.01,296.18,295.77,295.84,10839.0,246.9814,247.1233,246.7812,246.8396,10839.0
2018-11-21 13:30:00,295.95,296.22,295.92,296.21,4756.0,246.9314,247.1566,246.9063,247.1483,4756.0
2018-11-21 13:35:00,296.16,296.28,296.06,296.16,2146.0,247.1066,247.2067,247.0231,247.1066,2146.0
2018-11-21 13:40:00,296.29,296.36,295.94,295.97,6487.0,247.2151,247.2735,246.923,246.9481,6487.0
2018-11-21 13:45:00,295.97,295.97,295.69,295.7,4682.0,246.9481,246.9481,246.7144,246.7228,4682.0
2018-11-21 13:50:00,295.77,296.06,295.62,295.62,3415.0,246.7812,247.0231,246.656,246.656,3415.0
2018-11-21 13:55:00,295.55,295.68,295.34,295.68,2587.0,246.5976,246.7061,246.4224,246.7061,2587.0
2018-11-21 14:00:00,295.74,295.74,295.51,295.52,2346.0,246.7562,246.7562,246.5642,246.5726,2346.0
2018-11-21 14:05:00,295.55,295.59,295.21,295.36,3850.0,246.5976,246.631,246.3139,246.4391,3850.0
2018-11-21 14:10:00,295.4,295.6,295.37,295.44,2781.0,246.4725,246.6393,246.4474,246.5058,2781.0
2018-11-21 14:15:00,295.49,295.55,295.32,295.33,5312.0,246.5476,246.5976,246.4057,246.4141,5312.0
2018-11-21 14:20:00,295.32,295.48,295.3,295.48,2842.0,246.4057,246.5392,246.389,246.5392,2842.0
2018-11-21 14:25:00,295.59,295.73,295.46,295.59,3500.0,246.631,246.7478,246.5225,246.631,3500.0
2018-11-21 14:30:00,295.55,295.94,295.55,295.71,8008.0,246.5976,246.923,246.5976,246.7311,8008.0
2018-11-21 14:35:00,295.62,295.68,295.41,295.62,5498.0,246.656,246.7061,246.4808,246.656,5498.0
2018-11-21 14:40:00,295.66,295.74,295.5,295.74,5225.0,246.6894,246.7562,246.5559,246.7562,5225.0
2018-11-21 14:45:00,295.68,295.72,295.54,295.7,2251.0,246.7061,246.7395,246.5893,246.7228,2251.0
2018-11-21 14:50:00,295.77,295.8,295.55,295.55,7320.0,246.7812,246.8062,246.5976,246.5976,7320.0
2018-11-21 14:55:00,295.62,295.65,295.33,295.56,7898.0,246.656,246.6811,246.4141,246.606,7898.0
2018-11-21 15:00:00,295.6,295.73,295.25,295.43,5616.0,246.6393,246.7478,246.3473,246.4975,5616.0
2018-11-21 15:05:00,295.41,295.58,295.29,295.58,6140.0,246.4808,246.6227,246.3807,246.6227,6140.0
2018-11-21 15:10:00,295.63,295.63,295.24,295.28,5978.0,246.6644,246.6644,246.339,246.3723,5978.0
2018-11-21 15:15:00,295.21,295.21,294.96,295.06,12397.0,246.3139,246.3139,246.1053,246.1888,12397.0
2018-11-21 15:20:00,295.11,295.37,295.0,295.13,11340.0,246.2305,246.4474,246.1387,246.2472,11340.0
2018-11-21 15:25:00,295.13,295.34,295.08,295.09,11306.0,246.2472,246.4224,246.2055,246.2138,11306.0
2018-11-21 15:30:00,295.05,295.17,294.99,295.09,48911.0,246.1804,246.2806,246.1304,246.2138,48911.0
2018-11-21 15:35:00,295.11,295.15,294.92,295.05,30600.0,246.2305,246.2639,246.072,246.1804,30600.0
2018-11-21 15:40:00,295.05,295.1,294.98,295.02,58588.0,246.1804,246.2222,246.122,246.1554,58588.0
2018-11-21 15:45:00,294.98,295.25,294.66,294.94,54317.0,246.122,246.3473,245.855,246.0887,54317.0
2018-11-21 15:50:00,294.95,295.03,294.37,294.49,22176.0,246.097,246.1637,245.6131,245.7132,22176.0
2018-11-21 15:55:00,294.49,294.85,294.23,294.32,67354.0,245.7132,246.0136,245.4963,245.5713,67354.0
2018-11-23 09:30:00,293.06,293.97,291.93,293.87,17465.0,244.52,245.2793,243.5772,245.1959,17465.0
2018-11-23 09:35:00,293.45,294.79,293.45,294.7,5552.0,244.8454,245.9635,244.8454,245.8884,5552.0
2018-11-23 09:40:00,295.06,295.27,294.66,294.93,9625.0,246.1888,246.364,245.855,246.0803,9625.0
2018-11-23 09:45:00,295.13,295.82,294.97,295.4,5765.0,246.2472,246.8229,246.1137,246.4725,5765.0
2018-11-23 09:50:00,295.38,296.25,295.07,295.86,9870.0,246.4558,247.1817,246.1971,246.8563,9870.0
2018-11-23 09:55:00,295.68,295.87,295.2,295.25,5632.0,246.7061,246.8646,246.3056,246.3473,5632.0
2018-11-23 10:00:00,295.11,295.61,295.0,295.34,6435.0,246.2305,246.6477,246.1387,246.4224,6435.0
2018-11-23 10:05:00,295.23,296.11,295.23,296.11,2856.0,246.3306,247.0649,246.3306,247.0649,2856.0
2018-11-23 10:10:00,295.97,296.19,295.48,295.48,5621.0,246.9481,247.1316,246.5392,246.5392,5621.0
2018-11-23 10:15:00,295.37,295.69,295.28,295.55,2300.0,246.4474,246.7144,246.3723,246.5976,2300.0
2018-11-23 10:20:00,295.59,295.78,295.07,295.28,3650.0,246.631,246.7895,246.1971,246.3723,3650.0
2018-11-23 10:25:00,295.28,295.44,295.02,295.29,4413.0,246.3723,246.5058,246.1554,246.3807,4413.0
2018-11-23 10:30:00,295.31,295.65,295.23,295.65,3428.0,246.3974,246.6811,246.3306,246.6811,3428.0
2018-11-23 10:35:00,295.62,295.87,295.61,295.61,3850.0,246.656,246.8646,246.6477,246.6477,3850.0
2018-11-23 10:40:00,295.57,295.83,295.46,295.82,3364.0,246.6143,246.8312,246.5225,246.8229,3364.0
2018-11-23 10:45:00,295.84,295.99,295.58,295.69,6043.0,246.8396,246.9647,246.6227,246.7144,6043.0
2018-11-23 10:50:00,295.71,296.2,295.71,296.0,6666.0,246.7311,247.14,246.7311,246.9731,6666.0
2018-11-23 10:55:00,296.07,296.13,295.81,295.87,3524.0,247.0315,247.0816,246.8146,246.8646,3524.0
2018-11-23 11:00:00,295.93,296.47,295.92,296.19,7364.0,246.9147,247.3652,246.9063,247.1316,7364.0
2018-11-23 11:05:00,296.18,297.03,296.18,297.03,6350.0,247.1233,247.8325,247.1233,247.8325,6350.0
2018-11-23 11:10:00,296.86,297.01,296.86,296.9,2244.0,247.6906,247.8158,247.6906,247.724,2244.0
2018-11-23 11:15:00,296.96,297.54,296.72,297.44,5509.0,247.7741,248.258,247.5738,248.1746,5509.0
2018-11-23 11:20:00,297.57,297.78,297.38,297.78,2801.0,248.283,248.4583,248.1245,248.4583,2801.0
2018-11-23 11:25:00,297.78,297.94,297.66,297.67,6478.0,248.4583,248.5918,248.3581,248.3665,6478.0
2018-11-23 11:30:00,297.54,297.54,297.17,297.28,2800.0,248.258,248.258,247.9493,248.0411,2800.0
2018-11-23 11:35:00,297.23,297.23,296.61,296.7,6387.0,247.9994,247.9994,247.4821,247.5571,6387.0
2018-11-23 11:40:00,296.7,296.96,296.62,296.62,6247.0,247.5571,247.7741,247.4904,247.4904,6247.0
2018-11-23 11:45:00,296.6,297.43,296.6,297.33,4886.0,247.4737,248.1662,247.4737,248.0828,4886.0
2018-11-23 11:50:00,297.19,297.23,296.75,297.13,4945.0,247.966,247.9994,247.5989,247.9159,4945.0
2018-11-23 11:55:00,296.96,296.98,296.37,296.46,3590.0,247.7741,247.7908,247.2818,247.3569,3590.0
2018-11-23 12:00:00,296.45,296.47,296.04,296.04,3181.0,247.3486,247.3652,247.0065,247.0065,3181.0
2018-11-23 12:05:00,296.01,296.05,295.77,295.85,3615.0,246.9814,247.0148,246.7812,246.8479,3615.0
2018-11-23 12:10:00,295.74,296.43,295.74,296.42,4327.0,246.7562,247.3319,246.7562,247.3235,4327.0
2018-11-23 12:15:00,296.37,296.67,296.35,296.54,4449.0,247.2818,247.5321,247.2651,247.4236,4449.0
2018-11-23 12:20:00,296.52,296.56,296.33,296.33,4281.0,247.407,247.4403,247.2484,247.2484,4281.0
2018-11-23 12:25:00,296.28,296.42,296.11,296.16,3938.0,247.2067,247.3235,247.0649,247.1066,3938.0
2018-11-23 12:30:00,296.11,296.21,295.92,296.11,5448.0,247.0649,247.1483,246.9063,247.0649,5448.0
2018-11-23 12:35:00,296.18,296.67,296.16,296.53,10133.0,247.1233,247.5321,247.1066,247.4153,10133.0
2018-11-23 12:40:00,296.54,296.69,296.47,296.68,5730.0,247.4236,247.5488,247.3652,247.5405,5730.0
2018-11-23 12:45:00,296.63,296.7,296.39,296.48,8661.0,247.4987,247.5571,247.2985,247.3736,8661.0
2018-11-23 12:50:00,296.53,296.53,295.91,296.01,9233.0,247.4153,247.4153,246.898,246.9814,9233.0
2018-11-23 12:55:00,295.98,295.98,295.32,295.53,21664.0,246.9564,246.9564,246.4057,246.5809,21664.0
2018-11-26 09:30:00,297.04,298.46,297.04,297.26,18815.0,247.8408,249.0256,247.8408,248.0244,18815.0
2018-11-26 09:35:00,297.5,298.03,296.41,296.41,10192.0,248.2246,248.6669,247.3152,247.3152,10192.0
2018-11-26 09:40:00,296.23,298.22,296.23,297.75,12051.0,247.165,248.8254,247.165,248.4332,12051.0
2018-11-26 09:45:00,297.77,298.03,297.25,297.25,7182.0,248.4499,248.6669,248.016,248.016,7182.0
2018-11-26 09:50:00,297.52,297.57,296.44,296.44,7690.0,248.2413,248.283,247.3402,247.3402,7690.0
2018-11-26 09:55:00,296.6,297.67,296.6,297.41,10647.0,247.4737,248.3665,247.4737,248.1495,10647.0
2018-11-26 10:00:00,297.67,298.24,297.6,298.07,6008.0,248.3665,248.8421,248.3081,248.7002,6008.0
2018-11-26 10:05:00,298.07,298.85,298.07,298.75,8762.0,248.7002,249.351,248.7002,249.2676,8762.0
2018-11-26 10:10:00,298.79,298.83,298.44,298.59,3452.0,249.301,249.3344,249.0089,249.1341,3452.0
2018-11-26 10:15:00,298.54,298.77,298.53,298.64,4504.0,249.0924,249.2843,249.084,249.1758,4504.0
2018-11-26 10:20:00,298.74,298.74,298.15,298.22,6129.0,249.2593,249.2593,248.767,248.8254,6129.0
2018-11-26 10:25:00,298.23,298.34,297.88,298.34,9490.0,248.8337,248.9255,248.5417,248.9255,9490.0
2018-11-26 10:30:00,298.64,298.64,297.89,298.01,2222.0,249.1758,249.1758,248.55,248.6502,2222.0
2018-11-26 10:35:00,297.78,297.88,297.11,297.53,6132.0,248.4583,248.5417,247.8992,248.2497,6132.0
2018-11-26 10:40:00,297.42,297.54,296.83,297.21,6537.0,248.1579,248.258,247.6656,247.9827,6537.0
2018-11-26 10:45:00,297.17,297.45,297.17,297.19,7445.0,247.9493,248.1829,247.9493,247.966,7445.0
2018-11-26 10:50:00,297.26,297.58,297.18,297.55,3221.0,248.0244,248.2914,247.9576,248.2664,3221.0
2018-11-26 10:55:00,297.45,297.66,297.02,297.29,5600.0,248.1829,248.3581,247.8241,248.0494,5600.0
2018-11-26 11:00:00,297.26,297.86,297.0,297.64,8920.0,248.0244,248.525,247.8075,248.3415,8920.0
2018-11-26 11:05:00,297.63,297.73,297.37,297.52,4482.0,248.3331,248.4165,248.1162,248.2413,4482.0
2018-11-26 11:10:00,297.61,297.64,297.17,297.54,5411.0,248.3164,248.3415,247.9493,248.258,5411.0
2018-11-26 11:15:00,297.49,297.61,296.97,296.98,5879.0,248.2163,248.3164,247.7824,247.7908,5879.0
2018-11-26 11:20:00,296.9,297.09,296.61,296.62,5041.0,247.724,247.8825,247.4821,247.4904,5041.0
2018-11-26 11:25:00,296.6,296.84,296.59,296.73,4100.0,247.4737,247.674,247.4654,247.5822,4100.0
2018-11-26 11:30:00,296.58,296.59,296.33,296.39,6587.0,247.457,247.4654,247.2484,247.2985,6587.0
2018-11-26 11:35:00,296.3,296.44,296.05,296.22,5862.0,247.2234,247.3402,247.0148,247.1566,5862.0
2018-11-26 11:40:00,296.24,296.27,295.44,295.45,4842.0,247.1733,247.1984,246.5058,246.5142,4842.0
2018-11-26 11:45:00,295.46,295.64,295.42,295.48,8995.0,246.5225,246.6727,246.4892,246.5392,8995.0
2018-11-26 11:50:00,295.4,295.75,295.37,295.75,4963.0,246.4725,246.7645,246.4474,246.7645,4963.0
2018-11-26 11:55:00,295.83,295.91,295.23,295.33,7695.0,246.8312,246.898,246.3306,246.4141,7695.0
2018-11-26 12:00:00,295.43,295.5,295.2,295.3,10578.0,246.4975,246.5559,246.3056,246.389,10578.0
2018-11-26 12:05:00,295.24,295.64,295.17,295.33,7073.0,246.339,246.6727,246.2806,246.4141,7073.0
2018-11-26 12:10:00,295.4,295.4,294.93,295.11,13571.0,246.4725,246.4725,246.0803,246.2305,13571.0
2018-11-26 12:15:00,295.05,295.18,294.86,294.93,3100.0,246.1804,246.2889,246.0219,246.0803,3100.0
2018-11-26 12:20:00,294.97,295.16,294.96,294.96,10924.0,246.1137,246.2722,246.1053,246.1053,10924.0
2018-11-26 12:25:00,294.82,294.85,294.2,294.2,9105.0,245.9885,246.0136,245.4712,245.4712,9105.0
2018-11-26 12:30:00,294.3,294.5,294.15,294.15,7663.0,245.5547,245.7215,245.4295,245.4295,7663.0
2018-11-26 12:35:00,294.15,294.23,292.91,293.63,23739.0,245.4295,245.4963,244.3949,244.9956,23739.0
2018-11-26 12:40:00,293.73,293.99,293.66,293.99,6677.0,245.0791,245.296,245.0207,245.296,6677.0
2018-11-26 12:45:00,294.03,294.1,293.5,293.52,13427.0,245.3294,245.3878,244.8872,244.9039,13427.0
2018-11-26 12:50:00,293.5,293.83,293.49,293.76,2944.0,244.8872,245.1625,244.8788,245.1041,2944.0
2018-11-26 12:55:00,293.75,294.09,293.68,293.99,6395.0,245.0958,245.3794,245.0374,245.296,6395.0
2018-11-26 13:00:00,293.98,293.98,293.76,293.81,5664.0,245.2877,245.2877,245.1041,245.1458,5664.0
2018-11-26 13:05:00,293.84,294.03,293.84,294.01,5800.0,245.1709,245.3294,245.1709,245.3127,5800.0
2018-11-26 13:10:00,294.06,294.08,293.87,293.97,15057.0,245.3544,245.3711,245.1959,245.2793,15057.0
2018-11-26 13:15:00,294.01,294.14,293.92,294.14,5232.0,245.3127,245.4212,245.2376,245.4212,5232.0
2018-11-26 13:20:00,294.14,294.71,294.08,294.6,11951.0,245.4212,245.8968,245.3711,245.805,11951.0
2018-11-26 13:25:00,294.57,294.64,294.37,294.42,7716.0,245.7799,245.8383,245.6131,245.6548,7716.0
2018-11-26 13:30:00,294.43,294.44,293.79,293.79,8716.0,245.6631,245.6715,245.1291,245.1291,8716.0
2018-11-26 13:35:00,293.76,293.93,293.74,293.8,5093.0,245.1041,245.2459,245.0874,245.1375,5093.0
2018-11-26 13:40:00,293.81,294.25,293.81,294.18,8642.0,245.1458,245.5129,245.1458,245.4545,8642.0
2018-11-26 13:45:00,294.18,294.29,293.86,294.16,36183.0,245.4545,245.5463,245.1875,245.4378,36183.0
2018-11-26 13:50:00,294.18,294.37,294.07,294.31,13494.0,245.4545,245.6131,245.3628,245.563,13494.0
2018-11-26 13:55:00,294.31,294.49,294.3,294.39,8845.0,245.563,245.7132,245.5547,245.6298,8845.0
2018-11-26 14:00:00,294.44,294.46,294.19,294.32,11012.0,245.6715,245.6882,245.4629,245.5713,11012.0
2018-11-26 14:05:00,294.32,294.57,294.32,294.43,2122.0,245.5713,245.7799,245.5713,245.6631,2122.0
2018-11-26 14:10:00,294.53,294.68,294.53,294.62,13578.0,245.7466,245.8717,245.7466,245.8217,13578.0
2018-11-26 14:15:00,294.67,295.26,294.66,295.21,4330.0,245.8634,246.3557,245.855,246.3139,4330.0
2018-11-26 14:20:00,295.23,295.25,295.04,295.05,5003.0,246.3306,246.3473,246.1721,246.1804,5003.0
2018-11-26 14:25:00,295.03,295.47,295.03,295.47,5403.0,246.1637,246.5309,246.1637,246.5309,5403.0
2018-11-26 14:30:00,295.48,296.03,295.48,295.56,9847.0,246.5392,246.9981,246.5392,246.606,9847.0
2018-11-26 14:35:00,295.5,295.66,295.15,295.26,5273.0,246.5559,246.6894,246.2639,246.3557,5273.0
2018-11-26 14:40:00,295.24,295.27,295.02,295.11,13715.0,246.339,246.364,246.1554,246.2305,13715.0
2018-11-26 14:45:00,295.14,295.2,294.95,294.98,13118.0,246.2555,246.3056,246.097,246.122,13118.0
2018-11-26 14:50:00,295.0,295.02,294.15,294.55,14619.0,246.1387,246.1554,245.4295,245.7633,14619.0
2018-11-26 14:55:00,294.62,294.94,294.42,294.92,14388.0,245.8217,246.0887,245.6548,246.072,14388.0
2018-11-26 15:00:00,294.92,295.31,294.83,295.31,11840.0,246.072,246.3974,245.9969,246.3974,11840.0
2018-11-26 15:05:00,295.26,295.49,295.16,295.46,8341.0,246.3557,246.5476,246.2722,246.5225,8341.0
2018-11-26 15:10:00,295.52,295.52,295.08,295.43,5611.0,246.5726,246.5726,246.2055,246.4975,5611.0
2018-11-26 15:15:00,295.37,295.55,295.26,295.42,6635.0,246.4474,246.5976,246.3557,246.4892,6635.0
2018-11-26 15:20:00,295.42,295.42,295.0,295.0,9288.0,246.4892,246.4892,246.1387,246.1387,9288.0
2018-11-26 15:25:00,295.11,295.28,295.05,295.1,7983.0,246.2305,246.3723,246.1804,246.2222,7983.0
2018-11-26 15:30:00,295.12,295.72,295.09,295.51,13322.0,246.2388,246.7395,246.2138,246.5642,13322.0
2018-11-26 15:35:00,295.58,295.66,295.12,295.42,13258.0,246.6227,246.6894,246.2388,246.4892,13258.0
2018-11-26 15:40:00,295.42,295.49,295.08,295.09,15949.0,246.4892,246.5476,246.2055,246.2138,15949.0
2018-11-26 15:45:00,295.17,295.37,295.08,295.15,15608.0,246.2806,246.4474,246.2055,246.2639,15608.0
2018-11-26 15:50:00,295.18,295.37,295.16,295.31,22854.0,246.2889,246.4474,246.2722,246.3974,22854.0
2018-11-26 15:55:00,295.31,295.32,294.78,295.15,75666.0,246.3974,246.4057,245.9552,246.2639,75666.0
2018-11-27 09:30:00,293.9,295.21,293.51,294.47,19654.0,245.2209,246.3139,244.8955,245.6965,19654.0
2018-11-27 09:35:00,294.42,294.42,292.61,292.69,7706.0,245.6548,245.6548,244.1446,244.2113,7706.0
2018-11-27 09:40:00,292.69,292.76,291.4,292.42,18719.0,244.2113,244.2697,243.135,243.986,18719.0
2018-11-27 09:45:00,292.52,292.81,291.99,292.11,12433.0,244.0695,244.3115,243.6273,243.7274,12433.0
2018-11-27 09:50:00,292.24,292.25,290.14,290.49,17659.0,243.8359,243.8442,242.0837,242.3757,17659.0
2018-11-27 09:55:00,290.49,291.17,290.14,290.84,22082.0,242.3757,242.9431,242.0837,242.6677,22082.0
2018-11-27 10:00:00,290.77,290.78,290.01,290.18,14036.0,242.6093,242.6177,241.9752,242.1171,14036.0
2018-11-27 10:05:00,290.08,291.15,289.6,291.14,24544.0,242.0336,242.9264,241.6331,242.9181,24544.0
2018-11-27 10:10:00,291.15,291.54,291.05,291.51,8583.0,242.9264,243.2518,242.843,243.2268,8583.0
2018-11-27 10:15:00,291.63,292.55,291.12,292.32,26799.0,243.3269,244.0945,242.9014,243.9026,26799.0
2018-11-27 10:20:00,292.46,292.66,291.88,292.11,14259.0,244.0194,244.1863,243.5355,243.7274,14259.0
2018-11-27 10:25:00,292.19,292.2,290.97,290.97,10425.0,243.7941,243.8025,242.7762,242.7762,10425.0
2018-11-27 10:30:00,291.11,291.34,290.81,291.29,5394.0,242.893,243.0849,242.6427,243.0432,5394.0
2018-11-27 10:35:00,291.25,291.38,290.57,290.92,5785.0,243.0098,243.1183,242.4425,242.7345,5785.0
2018-11-27 10:40:00,291.16,291.39,290.8,291.26,8214.0,242.9347,243.1266,242.6344,243.0182,8214.0
2018-11-27 10:45:00,291.38,291.73,291.21,291.31,6675.0,243.1183,243.4103,242.9765,243.0599,6675.0
2018-11-27 10:50:00,291.38,291.68,291.24,291.62,14909.0,243.1183,243.3686,243.0015,243.3186,14909.0
2018-11-27 10:55:00,291.69,292.14,291.62,291.89,7188.0,243.377,243.7524,243.3186,243.5438,7188.0
2018-11-27 11:00:00,291.8,292.64,291.72,292.64,12931.0,243.4687,244.1696,243.402,244.1696,12931.0
2018-11-27 11:05:00,292.69,293.0,292.46,292.47,13320.0,244.2113,244.47,244.0194,244.0278,13320.0
2018-11-27 11:10:00,292.46,293.19,292.46,293.01,8467.0,244.0194,244.6285,244.0194,244.4783,8467.0
2018-11-27 11:15:00,292.95,292.95,292.31,292.31,7407.0,244.4283,244.4283,243.8943,243.8943,7407.0
2018-11-27 11:20:00,292.3,292.91,292.17,292.76,8583.0,243.8859,244.3949,243.7775,244.2697,8583.0
2018-11-27 11:25:00,292.89,293.09,292.6,292.82,10390.0,244.3782,244.5451,244.1362,244.3198,10390.0
2018-11-27 11:30:00,292.7,292.78,292.02,292.13,6925.0,244.2197,244.2864,243.6523,243.7441,6925.0
2018-11-27 11:35:00,292.12,292.3,291.96,292.3,11442.0,243.7357,243.8859,243.6022,243.8859,11442.0
2018-11-27 11:40:00,292.24,292.56,291.79,292.49,8686.0,243.8359,244.1029,243.4604,244.0445,8686.0
2018-11-27 11:45:00,292.4,292.4,291.62,291.71,5603.0,243.9694,243.9694,243.3186,243.3936,5603.0
2018-11-27 11:50:00,291.68,292.48,291.68,292.25,7800.0,243.3686,244.0361,243.3686,243.8442,7800.0
2018-11-27 11:55:00,292.46,292.7,292.23,292.44,8233.0,244.0194,244.2197,243.8275,244.0027,8233.0
2018-11-27 12:00:00,292.44,292.52,291.7,292.05,15127.0,244.0027,244.0695,243.3853,243.6773,15127.0
2018-11-27 12:05:00,291.98,292.49,291.89,292.15,16772.0,243.6189,244.0445,243.5438,243.7608,16772.0
2018-11-27 12:10:00,292.26,292.55,292.1,292.54,6376.0,243.8525,244.0945,243.719,244.0862,6376.0
2018-11-27 12:15:00,292.47,292.7,292.12,292.7,18724.0,244.0278,244.2197,243.7357,244.2197,18724.0
2018-11-27 12:20:00,292.65,292.99,292.6,292.93,12743.0,244.178,244.4616,244.1362,244.4116,12743.0
2018-11-27 12:25:00,292.85,292.86,292.47,292.55,8792.0,244.3448,244.3532,244.0278,244.0945,8792.0
2018-11-27 12:30:00,292.53,292.81,291.58,291.68,6590.0,244.0778,244.3115,243.2852,243.3686,6590.0
2018-11-27 12:35:00,291.8,292.4,291.5,292.4,6632.0,243.4687,243.9694,243.2184,243.9694,6632.0
2018-11-27 12:40:00,292.47,293.11,292.44,293.02,6554.0,244.0278,244.5618,244.0027,244.4867,6554.0
2018-11-27 12:45:00,293.02,293.06,292.55,292.67,5400.0,244.4867,244.52,244.0945,244.1946,5400.0
2018-11-27 12:50:00,292.66,292.66,292.3,292.65,4514.0,244.1863,244.1863,243.8859,244.178,4514.0
2018-11-27 12:55:00,292.65,292.65,292.28,292.35,4983.0,244.178,244.178,243.8692,243.9276,4983.0
2018-11-27 13:00:00,292.28,292.48,292.06,292.13,6373.0,243.8692,244.0361,243.6857,243.7441,6373.0
2018-11-27 13:05:00,292.16,292.42,292.15,292.42,5075.0,243.7691,243.986,243.7608,243.986,5075.0
2018-11-27 13:10:00,292.43,292.51,292.14,292.31,7159.0,243.9944,244.0611,243.7524,243.8943,7159.0
2018-11-27 13:15:00,292.42,292.97,291.79,292.45,8874.0,243.986,244.445,243.4604,244.0111,8874.0
2018-11-27 13:20:00,292.59,292.59,292.0,292.17,5681.0,244.1279,244.1279,243.6356,243.7775,5681.0
2018-11-27 13:25:00,292.33,292.37,292.03,292.12,10760.0,243.911,243.9443,243.6606,243.7357,10760.0
2018-11-27 13:30:00,292.19,292.36,292.01,292.01,4856.0,243.7941,243.936,243.644,243.644,4856.0
2018-11-27 13:35:00,292.16,292.55,292.16,292.27,7936.0,243.7691,244.0945,243.7691,243.8609,7936.0
2018-11-27 13:40:00,292.31,292.37,292.11,292.12,4675.0,243.8943,243.9443,243.7274,243.7357,4675.0
2018-11-27 13:45:00,292.05,292.22,291.81,291.88,12015.0,243.6773,243.8192,243.4771,243.5355,12015.0
2018-11-27 13:50:00,292.02,292.17,291.84,291.84,4578.0,243.6523,243.7775,243.5021,243.5021,4578.0
2018-11-27 13:55:00,291.97,292.46,291.96,292.42,9900.0,243.6106,244.0194,243.6022,243.986,9900.0
2018-11-27 14:00:00,292.48,292.48,292.22,292.44,6850.0,244.0361,244.0361,243.8192,244.0027,6850.0
2018-11-27 14:05:00,292.5,292.72,292.08,292.09,11117.0,244.0528,244.2364,243.7024,243.7107,11117.0
2018-11-27 14:10:00,292.2,292.61,292.09,292.49,9482.0,243.8025,244.1446,243.7107,244.0445,9482.0
2018-11-27 14:15:00,292.63,292.82,292.36,292.75,6929.0,244.1613,244.3198,243.936,244.2614,6929.0
2018-11-27 14:20:00,292.68,292.97,292.6,292.96,6343.0,244.203,244.445,244.1362,244.4366,6343.0
2018-11-27 14:25:00,292.97,292.98,292.49,292.56,7540.0,244.445,244.4533,244.0445,244.1029,7540.0
2018-11-27 14:30:00,292.43,292.74,292.39,292.64,14108.0,243.9944,244.253,243.961,244.1696,14108.0
2018-11-27 14:35:00,292.63,293.11,292.56,292.79,16396.0,244.1613,244.5618,244.1029,244.2948,16396.0
2018-11-27 14:40:00,292.84,293.49,292.65,293.49,13642.0,244.3365,244.8788,244.178,244.8788,13642.0
2018-11-27 14:45:00,293.41,294.2,293.41,293.81,10199.0,244.8121,245.4712,244.8121,245.1458,10199.0
2018-11-27 14:50:00,293.84,293.98,293.56,293.82,5825.0,245.1709,245.2877,244.9372,245.1542,5825.0
2018-11-27 14:55:00,293.82,294.26,293.48,294.21,22110.0,245.1542,245.5213,244.8705,245.4796,22110.0
2018-11-27 15:00:00,294.2,294.33,293.61,294.27,15346.0,245.4712,245.5797,244.9789,245.5296,15346.0
2018-11-27 15:05:00,294.18,294.33,293.99,294.33,13746.0,245.4545,245.5797,245.296,245.5797,13746.0
2018-11-27 15:10:00,294.32,294.72,294.2,294.55,10150.0,245.5713,245.9051,245.4712,245.7633,10150.0
2018-11-27 15:15:00,294.69,295.44,294.6,294.78,25639.0,245.8801,246.5058,245.805,245.9552,25639.0
2018-11-27 15:20:00,294.84,294.92,294.05,294.3,13685.0,246.0052,246.072,245.3461,245.5547,13685.0
2018-11-27 15:25:00,294.35,294.91,294.33,294.67,19824.0,245.5964,246.0636,245.5797,245.8634,19824.0
2018-11-27 15:30:00,294.66,294.69,294.28,294.32,11474.0,245.855,245.8801,245.538,245.5713,11474.0
2018-11-27 15:35:00,294.32,295.25,294.32,294.98,22782.0,245.5713,246.3473,245.5713,246.122,22782.0
2018-11-27 15:40:00,294.97,295.66,294.94,295.59,29351.0,246.1137,246.6894,246.0887,246.631,29351.0
2018-11-27 15:45:00,295.56,295.66,295.09,295.35,36413.0,246.606,246.6894,246.2138,246.4307,36413.0
2018-11-27 15:50:00,295.27,295.35,295.08,295.34,33388.0,246.364,246.4307,246.2055,246.4224,33388.0
2018-11-27 15:55:00,295.3,295.4,294.99,295.27,63054.0,246.389,246.4725,246.1304,246.364,63054.0
2018-11-28 09:30:00,297.85,298.49,296.05,296.23,38339.0,248.5167,249.0507,247.0148,247.165,38339.0
2018-11-28 09:35:00,296.06,297.14,295.71,296.7,12115.0,247.0231,247.9243,246.7311,247.5571,12115.0
2018-11-28 09:40:00,296.63,296.66,295.04,295.05,15084.0,247.4987,247.5238,246.1721,246.1804,15084.0
2018-11-28 09:45:00,295.34,296.48,295.27,295.51,7074.0,246.4224,247.3736,246.364,246.5642,7074.0
2018-11-28 09:50:00,295.66,295.78,295.3,295.52,7390.0,246.6894,246.7895,246.389,246.5726,7390.0
2018-11-28 09:55:00,295.52,295.67,294.63,294.68,13615.0,246.5726,246.6977,245.83,245.8717,13615.0
2018-11-28 10:00:00,294.68,294.7,293.94,294.4,8172.0,245.8717,245.8884,245.2543,245.6381,8172.0
2018-11-28 10:05:00,294.53,295.21,294.34,295.18,4249.0,245.7466,246.3139,245.588,246.2889,4249.0
2018-11-28 10:10:00,295.25,295.26,294.61,294.82,12063.0,246.3473,246.3557,245.8133,245.9885,12063.0
2018-11-28 10:15:00,294.69,296.15,294.52,296.14,13447.0,245.8801,247.0982,245.7382,247.0899,13447.0
2018-11-28 10:20:00,296.04,296.87,295.38,295.9,20141.0,247.0065,247.699,246.4558,246.8897,20141.0
2018-11-28 10:25:00,295.9,295.94,295.47,295.5,6959.0,246.8897,246.923,246.5309,246.5559,6959.0
2018-11-28 10:30:00,295.49,296.01,295.45,295.9,4916.0,246.5476,246.9814,246.5142,246.8897,4916.0
2018-11-28 10:35:00,296.01,296.02,295.84,295.84,5238.0,246.9814,246.9898,246.8396,246.8396,5238.0
2018-11-28 10:40:00,295.78,296.45,295.65,296.21,11014.0,246.7895,247.3486,246.6811,247.1483,11014.0
2018-11-28 10:45:00,296.11,296.3,295.86,296.13,11609.0,247.0649,247.2234,246.8563,247.0816,11609.0
2018-11-28 10:50:00,296.04,296.83,296.03,296.83,5884.0,247.0065,247.6656,246.9981,247.6656,5884.0
2018-11-28 10:55:00,297.02,297.08,296.65,296.65,6756.0,247.8241,247.8742,247.5154,247.5154,6756.0
2018-11-28 11:00:00,296.39,296.63,296.36,296.36,13487.0,247.2985,247.4987,247.2735,247.2735,13487.0
2018-11-28 11:05:00,296.29,297.71,296.22,297.71,12113.0,247.2151,248.3999,247.1566,248.3999,12113.0
2018-11-28 11:10:00,297.66,297.82,297.5,297.59,13068.0,248.3581,248.4916,248.2246,248.2997,13068.0
2018-11-28 11:15:00,297.57,297.67,297.07,297.28,6274.0,248.283,248.3665,247.8659,248.0411,6274.0
2018-11-28 11:20:00,297.31,297.34,296.67,296.79,10548.0,248.0661,248.0911,247.5321,247.6322,10548.0
2018-11-28 11:25:00,296.87,296.87,296.59,296.75,2470.0,247.699,247.699,247.4654,247.5989,2470.0
2018-11-28 11:30:00,296.75,296.91,296.56,296.56,7008.0,247.5989,247.7324,247.4403,247.4403,7008.0
2018-11-28 11:35:00,296.52,296.55,296.18,296.37,6162.0,247.407,247.432,247.1233,247.2818,6162.0
2018-11-28 11:40:00,296.39,296.61,296.2,296.39,8036.0,247.2985,247.4821,247.14,247.2985,8036.0
2018-11-28 11:45:00,296.46,296.59,296.37,296.44,7900.0,247.3569,247.4654,247.2818,247.3402,7900.0
2018-11-28 11:50:00,296.44,296.66,296.36,296.42,13969.0,247.3402,247.5238,247.2735,247.3235,13969.0
2018-11-28 11:55:00,296.37,296.37,295.85,296.05,9457.0,247.2818,247.2818,246.8479,247.0148,9457.0
2018-11-28 12:00:00,296.24,298.99,296.16,298.92,23732.0,247.1733,249.4678,247.1066,249.4094,23732.0
2018-11-28 12:05:00,299.0,299.89,299.0,299.79,13118.0,249.4762,250.2188,249.4762,250.1353,13118.0
2018-11-28 12:10:00,299.79,300.0,299.08,299.08,37285.0,250.1353,250.3106,249.5429,249.5429,37285.0
2018-11-28 12:15:00,299.24,299.5,298.48,299.1,10286.0,249.6764,249.8934,249.0423,249.5596,10286.0
2018-11-28 12:20:00,299.1,299.73,299.01,299.25,59856.0,249.5596,250.0853,249.4845,249.6848,59856.0
2018-11-28 12:25:00,299.16,299.18,298.92,298.92,7919.0,249.6097,249.6264,249.4094,249.4094,7919.0
2018-11-28 12:30:00,298.76,299.57,298.67,299.28,9281.0,249.2759,249.9518,249.2009,249.7098,9281.0
2018-11-28 12:35:00,299.43,299.54,299.02,299.19,6386.0,249.835,249.9268,249.4929,249.6347,6386.0
2018-11-28 12:40:00,299.4,299.6,299.2,299.6,4600.0,249.8099,249.9768,249.6431,249.9768,4600.0
2018-11-28 12:45:00,299.57,299.93,299.32,299.63,5304.0,249.9518,250.2522,249.7432,250.0018,5304.0
2018-11-28 12:50:00,299.7,300.1,299.62,300.0,11324.0,250.0603,250.394,249.9935,250.3106,11324.0
2018-11-28 12:55:00,300.1,300.22,299.83,299.83,6824.0,250.394,250.4941,250.1687,250.1687,6824.0
2018-11-28 13:00:00,299.87,299.87,298.92,298.99,4641.0,250.2021,250.2021,249.4094,249.4678,4641.0
2018-11-28 13:05:00,299.09,299.31,298.94,299.31,2983.0,249.5513,249.7348,249.4261,249.7348,2983.0
2018-11-28 13:10:00,299.22,299.54,299.2,299.43,5020.0,249.6598,249.9268,249.6431,249.835,5020.0
2018-11-28 13:15:00,299.41,299.46,299.34,299.41,2300.0,249.8183,249.86,249.7599,249.8183,2300.0
2018-11-28 13:20:00,299.47,299.48,299.12,299.14,6944.0,249.8683,249.8767,249.5763,249.593,6944.0
2018-11-28 13:25:00,299.23,299.68,299.22,299.62,5393.0,249.6681,250.0436,249.6598,249.9935,5393.0
2018-11-28 13:30:00,299.66,299.75,299.49,299.72,5563.0,250.0269,250.102,249.885,250.0769,5563.0
2018-11-28 13:35:00,299.73,300.42,299.66,300.21,11417.0,250.0853,250.661,250.0269,250.4858,11417.0
2018-11-28 13:40:00,300.21,300.45,300.0,300.0,4020.0,250.4858,250.686,250.3106,250.3106,4020.0
2018-11-28 13:45:00,300.03,300.5,300.03,300.35,5746.0,250.3356,250.7277,250.3356,250.6026,5746.0
2018-11-28 13:50:00,300.53,300.53,299.71,299.83,6265.0,250.7528,250.7528,250.0686,250.1687,6265.0
2018-11-28 13:55:00,299.98,300.01,299.64,299.64,4984.0,250.2939,250.3189,250.0102,250.0102,4984.0
2018-11-28 14:00:00,299.58,299.66,299.32,299.54,5489.0,249.9601,250.0269,249.7432,249.9268,5489.0
2018-11-28 14:05:00,299.68,299.69,299.26,299.35,5112.0,250.0436,250.0519,249.6931,249.7682,5112.0
2018-11-28 14:10:00,299.32,299.53,299.28,299.43,12533.0,249.7432,249.9184,249.7098,249.835,12533.0
2018-11-28 14:15:00,299.47,299.69,299.23,299.61,9171.0,249.8683,250.0519,249.6681,249.9852,9171.0
2018-11-28 14:20:00,299.55,299.56,299.24,299.35,6210.0,249.9351,249.9434,249.6764,249.7682,6210.0
2018-11-28 14:25:00,299.36,299.81,299.36,299.45,3916.0,249.7766,250.152,249.7766,249.8517,3916.0
2018-11-28 14:30:00,299.42,299.68,299.41,299.53,4013.0,249.8266,250.0436,249.8183,249.9184,4013.0
2018-11-28 14:35:00,299.59,299.84,299.44,299.44,4861.0,249.9685,250.1771,249.8433,249.8433,4861.0
2018-11-28 14:40:00,299.52,299.9,299.52,299.78,11628.0,249.9101,250.2271,249.9101,250.127,11628.0
2018-11-28 14:45:00,299.83,299.89,299.69,299.83,12106.0,250.1687,250.2188,250.0519,250.1687,12106.0
2018-11-28 14:50:00,299.86,300.13,299.77,299.8,7545.0,250.1937,250.419,250.1187,250.1437,7545.0
2018-11-28 14:55:00,299.8,299.93,299.52,299.59,5797.0,250.1437,250.2522,249.9101,249.9685,5797.0
2018-11-28 15:00:00,299.66,299.8,299.36,299.66,9297.0,250.0269,250.1437,249.7766,250.0269,9297.0
2018-11-28 15:05:00,299.66,299.74,299.54,299.69,8192.0,250.0269,250.0936,249.9268,250.0519,8192.0
2018-11-28 15:10:00,299.75,299.85,299.01,299.01,12450.0,250.102,250.1854,249.4845,249.4845,12450.0
2018-11-28 15:15:00,299.05,299.19,298.55,298.61,12770.0,249.5179,249.6347,249.1007,249.1508,12770.0
2018-11-28 15:20:00,298.7,299.0,298.7,298.86,9387.0,249.2259,249.4762,249.2259,249.3594,9387.0
2018-11-28 15:25:00,298.93,299.33,298.75,299.32,13205.0,249.4178,249.7515,249.2676,249.7432,13205.0
2018-11-28 15:30:00,299.31,299.41,298.89,299.35,12885.0,249.7348,249.8183,249.3844,249.7682,12885.0
2018-11-28 15:35:00,299.46,299.6,299.33,299.47,14614.0,249.86,249.9768,249.7515,249.8683,14614.0
2018-11-28 15:40:00,299.46,299.54,299.18,299.19,15630.0,249.86,249.9268,249.6264,249.6347,15630.0
2018-11-28 15:45:00,299.21,299.97,299.21,299.88,16304.0,249.6514,250.2855,249.6514,250.2104,16304.0
2018-11-28 15:50:00,299.93,300.05,299.58,299.73,23984.0,250.2522,250.3523,249.9601,250.0853,23984.0
2018-11-28 15:55:00,299.72,300.02,299.56,299.95,39389.0,250.0769,250.3272,249.9434,250.2688,39389.0
2018-11-29 09:30:00,301.0,302.5,300.44,301.99,40554.0,251.1449,252.3965,250.6777,251.971,40554.0
2018-11-29 09:35:00,301.5,302.0,300.53,302.0,16802.0,251.5621,251.9793,250.7528,251.9793,16802.0
2018-11-29 09:40:00,301.97,303.19,301.81,302.76,20714.0,251.9543,252.9722,251.8208,252.6134,20714.0
2018-11-29 09:45:00,302.93,303.86,302.27,303.76,14868.0,252.7553,253.5312,252.2046,253.4478,14868.0
2018-11-29 09:50:00,303.52,303.65,302.7,302.88,11658.0,253.2475,253.356,252.5634,252.7135,11658.0
2018-11-29 09:55:00,302.8,302.97,302.32,302.46,8877.0,252.6468,252.7886,252.2463,252.3631,8877.0
2018-11-29 10:00:00,302.59,303.07,302.44,302.76,8367.0,252.4716,252.8721,252.3464,252.6134,8367.0
2018-11-29 10:05:00,302.88,302.88,302.28,302.35,5559.0,252.7135,252.7135,252.2129,252.2713,5559.0
2018-11-29 10:10:00,302.39,302.45,301.43,302.19,20396.0,252.3047,252.3548,251.5037,252.1378,20396.0
2018-11-29 10:15:00,302.29,302.31,301.5,301.53,6512.0,252.2213,252.238,251.5621,251.5871,6512.0
2018-11-29 10:20:00,301.6,301.61,301.21,301.56,9139.0,251.6456,251.6539,251.3201,251.6122,9139.0
2018-11-29 10:25:00,301.67,301.78,301.38,301.78,10676.0,251.704,251.7957,251.462,251.7957,10676.0
2018-11-29 10:30:00,301.79,302.8,301.78,302.4,9707.0,251.8041,252.6468,251.7957,252.313,9707.0
2018-11-29 10:35:00,302.33,302.43,301.63,301.63,8066.0,252.2546,252.3381,251.6706,251.6706,8066.0
2018-11-29 10:40:00,301.72,301.83,300.62,300.8,10229.0,251.7457,251.8375,250.8279,250.9781,10229.0
2018-11-29 10:45:00,300.8,301.19,300.65,300.85,4642.0,250.9781,251.3035,250.8529,251.0198,4642.0
2018-11-29 10:50:00,300.97,300.97,300.32,300.46,7044.0,251.1199,251.1199,250.5776,250.6944,7044.0
2018-11-29 10:55:00,300.54,300.8,300.43,300.51,8259.0,250.7611,250.9781,250.6693,250.7361,8259.0
2018-11-29 11:00:00,300.4,300.93,300.28,300.93,3400.0,250.6443,251.0865,250.5442,251.0865,3400.0
2018-11-29 11:05:00,300.98,301.29,300.89,301.01,5402.0,251.1282,251.3869,251.0531,251.1533,5402.0
2018-11-29 11:10:00,300.92,301.11,300.77,300.91,6234.0,251.0782,251.2367,250.953,251.0698,6234.0
2018-11-29 11:15:00,300.94,301.14,300.91,300.91,3440.0,251.0949,251.2617,251.0698,251.0698,3440.0
2018-11-29 11:20:00,300.87,301.89,300.87,301.79,10164.0,251.0365,251.8875,251.0365,251.8041,10164.0
2018-11-29 11:25:00,301.75,302.17,301.68,302.17,7546.0,251.7707,252.1211,251.7123,252.1211,7546.0
2018-11-29 11:30:00,302.12,302.2,301.75,302.12,6386.0,252.0794,252.1462,251.7707,252.0794,6386.0
2018-11-29 11:35:00,302.16,302.53,302.08,302.53,4100.0,252.1128,252.4215,252.046,252.4215,4100.0
2018-11-29 11:40:00,302.61,302.8,302.52,302.8,4151.0,252.4883,252.6468,252.4132,252.6468,4151.0
2018-11-29 11:45:00,302.72,303.15,302.59,302.59,11872.0,252.58,252.9388,252.4716,252.4716,11872.0
2018-11-29 11:50:00,302.6,303.47,302.56,303.41,9217.0,252.4799,253.2058,252.4465,253.1558,9217.0
2018-11-29 11:55:00,303.41,303.5,303.04,303.33,4265.0,253.1558,253.2309,252.847,253.089,4265.0
2018-11-29 12:00:00,303.34,303.54,303.31,303.44,7250.0,253.0974,253.2642,253.0723,253.1808,7250.0
2018-11-29 12:05:00,303.43,303.58,303.27,303.31,7307.0,253.1724,253.2976,253.0389,253.0723,7307.0
2018-11-29 12:10:00,303.29,303.65,303.19,303.49,6848.0,253.0556,253.356,252.9722,253.2225,6848.0
2018-11-29 12:15:00,303.57,303.92,303.47,303.64,10235.0,253.2893,253.5813,253.2058,253.3477,10235.0
2018-11-29 12:20:00,303.69,303.87,303.65,303.83,7151.0,253.3894,253.5396,253.356,253.5062,7151.0
2018-11-29 12:25:00,303.8,303.95,303.8,303.86,5910.0,253.4812,253.6063,253.4812,253.5312,5910.0
2018-11-29 12:30:00,303.91,304.42,303.9,304.42,14764.0,253.5729,253.9985,253.5646,253.9985,14764.0
2018-11-29 12:35:00,304.35,304.48,304.0,304.3,8529.0,253.9401,254.0485,253.648,253.8983,8529.0
2018-11-29 12:40:00,304.48,304.68,304.28,304.56,8443.0,254.0485,254.2154,253.8817,254.1153,8443.0
2018-11-29 12:45:00,304.67,304.78,304.35,304.35,9132.0,254.2071,254.2988,253.9401,253.9401,9132.0
2018-11-29 12:50:00,304.5,304.52,304.03,304.08,9881.0,254.0652,254.0819,253.6731,253.7148,9881.0
2018-11-29 12:55:00,304.08,304.31,304.0,304.14,3976.0,253.7148,253.9067,253.648,253.7648,3976.0
2018-11-29 13:00:00,304.14,304.42,304.14,304.42,5883.0,253.7648,253.9985,253.7648,253.9985,5883.0
2018-11-29 13:05:00,304.37,304.41,304.02,304.11,7010.0,253.9568,253.9901,253.6647,253.7398,7010.0
2018-11-29 13:10:00,304.12,304.13,303.67,303.72,7385.0,253.7482,253.7565,253.3727,253.4144,7385.0
2018-11-29 13:15:00,303.67,303.67,303.29,303.34,9914.0,253.3727,253.3727,253.0556,253.0974,9914.0
2018-11-29 13:20:00,303.41,303.52,302.9,302.94,6851.0,253.1558,253.2475,252.7302,252.7636,6851.0
2018-11-29 13:25:00,302.94,302.96,302.4,302.87,8806.0,252.7636,252.7803,252.313,252.7052,8806.0
2018-11-29 13:30:00,302.81,303.13,302.81,303.06,5903.0,252.6551,252.9221,252.6551,252.8637,5903.0
2018-11-29 13:35:00,302.97,303.08,302.81,302.99,6236.0,252.7886,252.8804,252.6551,252.8053,6236.0
2018-11-29 13:40:00,302.91,302.92,302.66,302.69,3065.0,252.7386,252.7469,252.53,252.555,3065.0
2018-11-29 13:45:00,302.73,303.19,302.6,303.04,7489.0,252.5884,252.9722,252.4799,252.847,7489.0
2018-11-29 13:50:00,303.04,303.04,302.79,302.97,2534.0,252.847,252.847,252.6384,252.7886,2534.0
2018-11-29 13:55:00,303.05,303.13,302.73,302.79,6781.0,252.8554,252.9221,252.5884,252.6384,6781.0
2018-11-29 14:00:00,302.72,303.1,302.57,302.79,6309.0,252.58,252.8971,252.4549,252.6384,6309.0
2018-11-29 14:05:00,302.68,302.79,302.66,302.75,2872.0,252.5467,252.6384,252.53,252.6051,2872.0
2018-11-29 14:10:00,302.75,303.42,302.72,303.29,7179.0,252.6051,253.1641,252.58,253.0556,7179.0
2018-11-29 14:15:00,303.3,303.46,303.11,303.46,6192.0,253.064,253.1975,252.9054,253.1975,6192.0
2018-11-29 14:20:00,303.52,303.66,303.19,303.52,7824.0,253.2475,253.3644,252.9722,253.2475,7824.0
2018-11-29 14:25:00,303.57,303.59,303.15,303.2,8557.0,253.2893,253.3059,252.9388,252.9805,8557.0
2018-11-29 14:30:00,303.24,303.76,303.21,303.76,11185.0,253.0139,253.4478,252.9889,253.4478,11185.0
2018-11-29 14:35:00,303.7,303.72,303.5,303.53,3555.0,253.3977,253.4144,253.2309,253.2559,3555.0
2018-11-29 14:40:00,303.61,303.97,303.61,303.61,12286.0,253.3226,253.623,253.3226,253.3226,12286.0
2018-11-29 14:45:00,303.71,303.8,303.61,303.76,4530.0,253.4061,253.4812,253.3226,253.4478,4530.0
2018-11-29 14:50:00,303.79,304.04,303.62,303.98,7100.0,253.4728,253.6814,253.331,253.6313,7100.0
2018-11-29 14:55:00,303.91,304.32,303.85,304.29,7802.0,253.5729,253.915,253.5229,253.89,7802.0
2018-11-29 15:00:00,304.3,304.61,304.19,304.53,5487.0,253.8983,254.157,253.8066,254.0903,5487.0
2018-11-29 15:05:00,304.56,304.72,304.53,304.65,4458.0,254.1153,254.2488,254.0903,254.1904,4458.0
2018-11-29 15:10:00,304.71,304.98,304.56,304.87,7328.0,254.2404,254.4657,254.1153,254.3739,7328.0
2018-11-29 15:15:00,304.87,304.87,304.27,304.3,12016.0,254.3739,254.3739,253.8733,253.8983,12016.0
2018-11-29 15:20:00,304.3,304.58,304.06,304.21,9067.0,253.8983,254.132,253.6981,253.8233,9067.0
2018-11-29 15:25:00,304.15,304.48,304.1,304.32,11350.0,253.7732,254.0485,253.7315,253.915,11350.0
2018-11-29 15:30:00,304.24,304.28,303.95,303.99,15179.0,253.8483,253.8817,253.6063,253.6397,15179.0
2018-11-29 15:35:00,303.98,304.02,303.54,303.6,12637.0,253.6313,253.6647,253.2642,253.3143,12637.0
2018-11-29 15:40:00,303.57,303.7,303.39,303.63,22977.0,253.2893,253.3977,253.1391,253.3393,22977.0
2018-11-29 15:45:00,303.61,303.71,302.96,303.1,33842.0,253.3226,253.4061,252.7803,252.8971,33842.0
2018-11-29 15:50:00,303.1,303.27,302.91,303.06,27694.0,252.8971,253.0389,252.7386,252.8637,27694.0
2018-11-29 15:55:00,303.02,303.02,302.33,302.45,65633.0,252.8304,252.8304,252.2546,252.3548,65633.0
2018-11-30 09:30:00,300.75,302.38,300.31,301.98,26454.0,252.7739,254.1439,252.4041,253.8077,26454.0
2018-11-30 09:35:00,301.63,303.54,301.6,302.26,49236.0,253.5135,255.1188,253.4883,254.043,49236.0
2018-11-30 09:40:00,302.24,302.44,301.4,302.2,9763.0,254.0262,254.1943,253.3202,253.9926,9763.0
2018-11-30 09:45:00,302.04,302.04,300.41,300.62,7098.0,253.8581,253.8581,252.4881,252.6646,7098.0
2018-11-30 09:50:00,300.31,300.59,300.01,300.29,13883.0,252.4041,252.6394,252.1519,252.3873,13883.0
2018-11-30 09:55:00,300.15,300.3,299.77,299.82,23085.0,252.2696,252.3957,251.9502,251.9923,23085.0
2018-11-30 10:00:00,299.9,300.16,299.4,300.1,7324.0,252.0595,252.278,251.6393,252.2276,7324.0
2018-11-30 10:05:00,300.11,300.28,299.57,299.86,16463.0,252.236,252.3789,251.7821,252.0259,16463.0
2018-11-30 10:10:00,299.76,299.76,298.7,298.7,7677.0,251.9418,251.9418,251.0509,251.0509,7677.0
2018-11-30 10:15:00,298.77,298.86,298.31,298.43,17299.0,251.1098,251.1854,250.7231,250.824,17299.0
2018-11-30 10:20:00,298.25,298.7,298.02,298.02,14894.0,250.6727,251.0509,250.4794,250.4794,14894.0
2018-11-30 10:25:00,298.04,298.39,297.88,298.03,14346.0,250.4962,250.7904,250.3617,250.4878,14346.0
2018-11-30 10:30:00,298.09,299.48,298.09,299.44,7883.0,250.5382,251.7065,250.5382,251.6729,7883.0
2018-11-30 10:35:00,299.46,299.81,299.46,299.5,8392.0,251.6897,251.9839,251.6897,251.7233,8392.0
2018-11-30 10:40:00,299.59,300.64,299.58,300.64,7483.0,251.7989,252.6815,251.7905,252.6815,7483.0
2018-11-30 10:45:00,300.51,300.56,300.12,300.12,9183.0,252.5722,252.6142,252.2444,252.2444,9183.0
2018-11-30 10:50:00,300.11,300.29,299.47,299.63,9669.0,252.236,252.3873,251.6981,251.8326,9669.0
2018-11-30 10:55:00,299.66,299.67,298.96,299.45,6492.0,251.8578,251.8662,251.2694,251.6813,6492.0
2018-11-30 11:00:00,299.36,299.73,299.23,299.43,5736.0,251.6056,251.9166,251.4964,251.6645,5736.0
2018-11-30 11:05:00,299.46,299.71,299.16,299.5,8150.0,251.6897,251.8998,251.4375,251.7233,8150.0
2018-11-30 11:10:00,299.58,299.59,298.64,298.85,16569.0,251.7905,251.7989,251.0005,251.177,16569.0
2018-11-30 11:15:00,298.84,298.99,298.55,298.69,12683.0,251.1686,251.2947,250.9249,251.0425,12683.0
2018-11-30 11:20:00,298.8,299.18,298.73,298.87,11760.0,251.135,251.4544,251.0761,251.1938,11760.0
2018-11-30 11:25:00,298.87,299.19,298.51,298.74,35366.0,251.1938,251.4628,250.8912,251.0845,35366.0
2018-11-30 11:30:00,298.74,298.88,298.4,298.56,18538.0,251.0845,251.2022,250.7988,250.9333,18538.0
2018-11-30 11:35:00,298.5,299.06,298.49,298.85,13328.0,250.8828,251.3535,250.8744,251.177,13328.0
2018-11-30 11:40:00,298.86,298.97,298.52,298.52,15239.0,251.1854,251.2779,250.8996,250.8996,15239.0
2018-11-30 11:45:00,298.44,298.84,298.36,298.61,12241.0,250.8324,251.1686,250.7652,250.9753,12241.0
2018-11-30 11:50:00,298.63,298.77,298.52,298.6,6936.0,250.9921,251.1098,250.8996,250.9669,6936.0
2018-11-30 11:55:00,298.65,298.8,298.47,298.5,7261.0,251.0089,251.135,250.8576,250.8828,7261.0
2018-11-30 12:00:00,298.55,298.57,298.22,298.4,11948.0,250.9249,250.9417,250.6475,250.7988,11948.0
2018-11-30 12:05:00,298.43,298.67,298.35,298.5,14058.0,250.824,251.0257,250.7568,250.8828,14058.0
2018-11-30 12:10:00,298.49,298.6,298.36,298.46,10453.0,250.8744,250.9669,250.7652,250.8492,10453.0
2018-11-30 12:15:00,298.38,298.38,298.09,298.3,8042.0,250.782,250.782,250.5382,250.7147,8042.0
2018-11-30 12:20:00,298.33,298.48,298.3,298.39,8249.0,250.7399,250.866,250.7147,250.7904,8249.0
2018-11-30 12:25:00,298.46,298.47,298.18,298.27,5229.0,250.8492,250.8576,250.6139,250.6895,5229.0
2018-11-30 12:30:00,298.2,298.5,298.16,298.22,6851.0,250.6307,250.8828,250.5971,250.6475,6851.0
2018-11-30 12:35:00,298.24,298.29,298.14,298.23,4396.0,250.6643,250.7063,250.5803,250.6559,4396.0
2018-11-30 12:40:00,298.19,298.43,298.12,298.29,6742.0,250.6223,250.824,250.5634,250.7063,6742.0
2018-11-30 12:45:00,298.27,298.7,298.22,298.23,13528.0,250.6895,251.0509,250.6475,250.6559,13528.0
2018-11-30 12:50:00,298.13,298.31,298.05,298.3,8541.0,250.5719,250.7231,250.5046,250.7147,8541.0
2018-11-30 12:55:00,298.26,298.26,298.1,298.16,7635.0,250.6811,250.6811,250.5466,250.5971,7635.0
2018-11-30 13:00:00,298.14,298.62,298.11,298.57,9217.0,250.5803,250.9837,250.555,250.9417,9217.0
2018-11-30 13:05:00,298.53,298.61,298.3,298.3,10023.0,250.908,250.9753,250.7147,250.7147,10023.0
2018-11-30 13:10:00,298.36,298.53,298.28,298.46,7807.0,250.7652,250.908,250.6979,250.8492,7807.0
2018-11-30 13:15:00,298.44,298.58,298.41,298.53,8658.0,250.8324,250.9501,250.8072,250.908,8658.0
2018-11-30 13:20:00,298.57,298.58,298.34,298.34,11328.0,250.9417,250.9501,250.7484,250.7484,11328.0
2018-11-30 13:25:00,298.34,298.61,298.22,298.47,20315.0,250.7484,250.9753,250.6475,250.8576,20315.0
2018-11-30 13:30:00,298.4,298.96,298.35,298.66,16220.0,250.7988,251.2694,250.7568,251.0173,16220.0
2018-11-30 13:35:00,298.73,298.91,298.72,298.75,15855.0,251.0761,251.2274,251.0677,251.0929,15855.0
2018-11-30 13:40:00,298.75,299.23,298.75,299.22,14467.0,251.0929,251.4964,251.0929,251.488,14467.0
2018-11-30 13:45:00,299.19,299.84,299.05,299.84,5500.0,251.4628,252.0091,251.3451,252.0091,5500.0
2018-11-30 13:50:00,300.13,300.27,299.77,299.89,9708.0,252.2528,252.3705,251.9502,252.0511,9708.0
2018-11-30 13:55:00,299.8,299.97,299.6,299.68,11449.0,251.9754,252.1183,251.8074,251.8746,11449.0
2018-11-30 14:00:00,299.61,299.68,299.25,299.59,24733.0,251.8158,251.8746,251.5132,251.7989,24733.0
2018-11-30 14:05:00,299.57,299.9,299.5,299.55,12736.0,251.7821,252.0595,251.7233,251.7653,12736.0
2018-11-30 14:10:00,299.52,299.65,299.3,299.62,18606.0,251.7401,251.8494,251.5552,251.8242,18606.0
2018-11-30 14:15:00,299.55,299.89,299.33,299.51,13041.0,251.7653,252.0511,251.5804,251.7317,13041.0
2018-11-30 14:20:00,299.51,299.83,299.38,299.47,15795.0,251.7317,252.0007,251.6224,251.6981,15795.0
2018-11-30 14:25:00,299.47,299.69,299.1,299.51,26929.0,251.6981,251.883,251.3871,251.7317,26929.0
2018-11-30 14:30:00,299.55,299.75,299.41,299.69,22410.0,251.7653,251.9334,251.6477,251.883,22410.0
2018-11-30 14:35:00,299.7,299.71,299.44,299.5,17040.0,251.8914,251.8998,251.6729,251.7233,17040.0
2018-11-30 14:40:00,299.5,300.02,299.5,299.75,22250.0,251.7233,252.1604,251.7233,251.9334,22250.0
2018-11-30 14:45:00,299.75,299.8,299.49,299.65,23477.0,251.9334,251.9754,251.7149,251.8494,23477.0
2018-11-30 14:50:00,299.69,299.71,299.41,299.57,20525.0,251.883,251.8998,251.6477,251.7821,20525.0
2018-11-30 14:55:00,299.55,299.91,299.48,299.8,26841.0,251.7653,252.0679,251.7065,251.9754,26841.0
2018-11-30 15:00:00,299.84,299.9,299.55,299.76,14001.0,252.0091,252.0595,251.7653,251.9418,14001.0
2018-11-30 15:05:00,299.7,300.01,299.68,299.88,28745.0,251.8914,252.1519,251.8746,252.0427,28745.0
2018-11-30 15:10:00,299.88,300.06,299.62,299.76,30764.0,252.0427,252.194,251.8242,251.9418,30764.0
2018-11-30 15:15:00,299.76,300.21,299.76,300.08,13566.0,251.9418,252.32,251.9418,252.2108,13566.0
2018-11-30 15:20:00,300.14,300.36,299.94,300.19,32089.0,252.2612,252.4461,252.0931,252.3032,32089.0
2018-11-30 15:25:00,300.15,300.19,299.94,300.0,21240.0,252.2696,252.3032,252.0931,252.1435,21240.0
2018-11-30 15:30:00,300.0,300.4,299.97,300.36,32002.0,252.1435,252.4797,252.1183,252.4461,32002.0
2018-11-30 15:35:00,300.36,300.52,300.16,300.44,44792.0,252.4461,252.5806,252.278,252.5134,44792.0
2018-11-30 15:40:00,300.44,300.73,300.33,300.6,42187.0,252.5134,252.7571,252.4209,252.6478,42187.0
2018-11-30 15:45:00,300.72,300.83,300.4,300.52,88776.0,252.7487,252.8411,252.4797,252.5806,88776.0
2018-11-30 15:50:00,300.53,300.53,299.85,300.27,87033.0,252.589,252.589,252.0175,252.3705,87033.0
2018-11-30 15:55:00,300.2,300.62,299.59,300.33,193391.0,252.3116,252.6646,251.7989,252.4209,193391.0
2018-12-03 09:30:00,304.94,304.94,303.91,303.91,3900.0,256.2955,256.2955,255.4298,255.4298,3900.0
2018-12-03 09:35:00,304.0,304.15,301.53,301.54,83586.0,255.5055,255.6315,253.4295,253.4379,83586.0
2018-12-03 09:40:00,301.57,303.57,301.53,303.55,40480.0,253.4631,255.1441,253.4295,255.1272,40480.0
2018-12-03 09:45:00,303.44,304.28,303.17,304.25,33147.0,255.0348,255.7408,254.8079,255.7156,33147.0
2018-12-03 09:50:00,304.23,305.33,304.23,304.26,101547.0,255.6988,256.6233,255.6988,255.724,101547.0
2018-12-03 09:55:00,304.07,304.3,303.04,303.42,21122.0,255.5643,255.7576,254.6986,255.018,21122.0
2018-12-03 10:00:00,303.57,303.82,303.12,303.16,26032.0,255.1441,255.3542,254.7658,254.7995,26032.0
2018-12-03 10:05:00,303.1,303.24,302.12,302.67,13754.0,254.749,254.8667,253.9254,254.3876,13754.0
2018-12-03 10:10:00,302.45,302.6,301.53,301.72,16965.0,254.2027,254.3288,253.4295,253.5892,16965.0
2018-12-03 10:15:00,301.55,301.97,301.36,301.76,20011.0,253.4463,253.7993,253.2866,253.6228,20011.0
2018-12-03 10:20:00,301.8,302.62,301.61,302.49,19393.0,253.6564,254.3456,253.4967,254.2363,19393.0
2018-12-03 10:25:00,302.42,303.07,302.16,302.86,17656.0,254.1775,254.7238,253.959,254.5473,17656.0
2018-12-03 10:30:00,302.76,302.76,301.11,301.3,14264.0,254.4633,254.4633,253.0765,253.2362,14264.0
2018-12-03 10:35:00,301.28,301.49,300.43,300.43,15246.0,253.2194,253.3959,252.505,252.505,15246.0
2018-12-03 10:40:00,300.41,300.41,298.51,298.61,21945.0,252.4881,252.4881,250.8912,250.9753,21945.0
2018-12-03 10:45:00,298.64,298.96,298.11,298.11,45222.0,251.0005,251.2694,250.555,250.555,45222.0
2018-12-03 10:50:00,298.15,299.0,297.96,298.65,21879.0,250.5887,251.3031,250.429,251.0089,21879.0
2018-12-03 10:55:00,298.78,299.19,298.5,298.79,10905.0,251.1182,251.4628,250.8828,251.1266,10905.0
2018-12-03 11:00:00,298.77,298.92,298.45,298.54,10390.0,251.1098,251.2358,250.8408,250.9164,10390.0
2018-12-03 11:05:00,298.54,298.54,297.91,298.11,14671.0,250.9164,250.9164,250.3869,250.555,14671.0
2018-12-03 11:10:00,298.18,298.28,296.1,296.11,18216.0,250.6139,250.6979,248.8657,248.8741,18216.0
2018-12-03 11:15:00,296.21,297.01,296.1,297.01,21808.0,248.9581,249.6305,248.8657,249.6305,21808.0
2018-12-03 11:20:00,297.01,297.39,296.5,296.85,12254.0,249.6305,249.9499,249.2019,249.496,12254.0
2018-12-03 11:25:00,296.84,296.96,296.53,296.68,8795.0,249.4876,249.5885,249.2271,249.3532,8795.0
2018-12-03 11:30:00,296.88,297.88,296.81,297.57,18369.0,249.5213,250.3617,249.4624,250.1012,18369.0
2018-12-03 11:35:00,297.62,297.62,297.0,297.3,7199.0,250.1432,250.1432,249.6221,249.8743,7199.0
2018-12-03 11:40:00,297.31,297.48,296.45,296.75,13315.0,249.8827,250.0255,249.1598,249.412,13315.0
2018-12-03 11:45:00,296.66,296.96,296.52,296.87,5800.0,249.3363,249.5885,249.2187,249.5128,5800.0
2018-12-03 11:50:00,296.8,297.12,296.75,296.93,13330.0,249.454,249.723,249.412,249.5633,13330.0
2018-12-03 11:55:00,296.99,297.38,296.66,297.38,5275.0,249.6137,249.9415,249.3363,249.9415,5275.0
2018-12-03 12:00:00,297.52,297.85,297.45,297.54,5904.0,250.0592,250.3365,250.0003,250.076,5904.0
2018-12-03 12:05:00,297.51,298.04,297.51,297.72,8400.0,250.0508,250.4962,250.0508,250.2273,8400.0
2018-12-03 12:10:00,297.77,297.77,297.5,297.63,6180.0,250.2693,250.2693,250.0423,250.1516,6180.0
2018-12-03 12:15:00,297.6,297.76,297.33,297.37,7833.0,250.1264,250.2609,249.8995,249.9331,7833.0
2018-12-03 12:20:00,297.38,297.73,297.36,297.73,10114.0,249.9415,250.2357,249.9247,250.2357,10114.0
2018-12-03 12:25:00,297.75,298.08,297.69,298.04,8025.0,250.2525,250.5298,250.202,250.4962,8025.0
2018-12-03 12:30:00,298.1,298.5,298.03,298.25,7494.0,250.5466,250.8828,250.4878,250.6727,7494.0
2018-12-03 12:35:00,298.19,298.27,297.97,298.17,5585.0,250.6223,250.6895,250.4374,250.6055,5585.0
2018-12-03 12:40:00,298.11,298.14,297.8,297.91,4224.0,250.555,250.5803,250.2945,250.3869,4224.0
2018-12-03 12:45:00,298.01,298.01,297.69,297.81,2608.0,250.471,250.471,250.202,250.3029,2608.0
2018-12-03 12:50:00,297.89,297.95,297.45,297.45,7004.0,250.3701,250.4206,250.0003,250.0003,7004.0
2018-12-03 12:55:00,297.55,297.63,297.26,297.38,7750.0,250.0844,250.1516,249.8406,249.9415,7750.0
2018-12-03 13:00:00,297.47,297.72,297.36,297.58,10104.0,250.0171,250.2273,249.9247,250.1096,10104.0
2018-12-03 13:05:00,297.61,297.67,297.23,297.33,5041.0,250.1348,250.1852,249.8154,249.8995,5041.0
2018-12-03 13:10:00,297.22,297.7,297.05,297.05,11497.0,249.807,250.2104,249.6641,249.6641,11497.0
2018-12-03 13:15:00,297.16,297.64,297.09,297.59,4705.0,249.7566,250.16,249.6978,250.118,4705.0
2018-12-03 13:20:00,297.59,298.1,297.59,298.07,12787.0,250.118,250.5466,250.118,250.5214,12787.0
2018-12-03 13:25:00,298.17,298.36,297.74,297.75,8763.0,250.6055,250.7652,250.2441,250.2525,8763.0
2018-12-03 13:30:00,297.7,297.8,297.54,297.62,7559.0,250.2104,250.2945,250.076,250.1432,7559.0
2018-12-03 13:35:00,297.59,297.59,297.08,297.08,6717.0,250.118,250.118,249.6893,249.6893,6717.0
2018-12-03 13:40:00,297.06,297.16,296.95,297.13,6310.0,249.6725,249.7566,249.5801,249.7314,6310.0
2018-12-03 13:45:00,297.17,297.17,296.48,296.5,9607.0,249.765,249.765,249.1851,249.2019,9607.0
2018-12-03 13:50:00,296.52,296.75,296.52,296.73,5212.0,249.2187,249.412,249.2187,249.3952,5212.0
2018-12-03 13:55:00,296.8,296.8,296.25,296.44,11292.0,249.454,249.454,248.9918,249.1514,11292.0
2018-12-03 14:00:00,296.49,297.02,296.48,296.97,9161.0,249.1935,249.6389,249.1851,249.5969,9161.0
2018-12-03 14:05:00,297.0,297.09,295.9,295.94,13661.0,249.6221,249.6978,248.6976,248.7312,13661.0
2018-12-03 14:10:00,296.09,296.58,296.0,296.0,5802.0,248.8573,249.2691,248.7816,248.7816,5802.0
2018-12-03 14:15:00,296.09,297.15,296.09,297.15,9198.0,248.8573,249.7482,248.8573,249.7482,9198.0
2018-12-03 14:20:00,297.15,297.29,297.06,297.2,6305.0,249.7482,249.8658,249.6725,249.7902,6305.0
2018-12-03 14:25:00,297.25,297.47,297.21,297.31,7059.0,249.8322,250.0171,249.7986,249.8827,7059.0
2018-12-03 14:30:00,297.33,297.39,297.2,297.21,4700.0,249.8995,249.9499,249.7902,249.7986,4700.0
2018-12-03 14:35:00,297.34,297.43,297.21,297.24,5773.0,249.9079,249.9835,249.7986,249.8238,5773.0
2018-12-03 14:40:00,297.3,297.35,296.89,297.0,11228.0,249.8743,249.9163,249.5297,249.6221,11228.0
2018-12-03 14:45:00,297.0,297.28,296.9,297.28,6941.0,249.6221,249.8574,249.5381,249.8574,6941.0
2018-12-03 14:50:00,297.46,297.49,297.06,297.25,5041.0,250.0087,250.0339,249.6725,249.8322,5041.0
2018-12-03 14:55:00,297.16,297.63,297.13,297.36,7367.0,249.7566,250.1516,249.7314,249.9247,7367.0
2018-12-03 15:00:00,297.35,297.35,296.94,297.02,10010.0,249.9163,249.9163,249.5717,249.6389,10010.0
2018-12-03 15:05:00,297.02,297.63,296.98,297.3,11181.0,249.6389,250.1516,249.6053,249.8743,11181.0
2018-12-03 15:10:00,297.25,297.68,297.25,297.68,28965.0,249.8322,250.1936,249.8322,250.1936,28965.0
2018-12-03 15:15:00,297.65,298.53,297.6,298.01,28734.0,250.1684,250.908,250.1264,250.471,28734.0
2018-12-03 15:20:00,298.11,298.35,297.81,297.81,21087.0,250.555,250.7568,250.3029,250.3029,21087.0
2018-12-03 15:25:00,297.86,298.0,297.74,297.94,16242.0,250.3449,250.4626,250.2441,250.4122,16242.0
2018-12-03 15:30:00,297.93,298.06,297.47,297.47,28507.0,250.4038,250.513,250.0171,250.0171,28507.0
2018-12-03 15:35:00,297.45,297.57,297.24,297.24,28475.0,250.0003,250.1012,249.8238,249.8238,28475.0
2018-12-03 15:40:00,297.29,297.29,297.0,297.0,23593.0,249.8658,249.8658,249.6221,249.6221,23593.0
2018-12-03 15:45:00,297.02,297.19,296.58,296.79,21905.0,249.6389,249.7818,249.2691,249.4456,21905.0
2018-12-03 15:50:00,296.79,296.86,296.24,296.26,25208.0,249.4456,249.5044,248.9833,249.0002,25208.0
2018-12-03 15:55:00,296.29,296.8,296.29,296.79,62399.0,249.0254,249.454,249.0254,249.4456,62399.0
2018-12-04 09:30:00,295.72,295.72,294.06,295.1,30143.0,248.5463,248.5463,247.1511,248.0252,30143.0
2018-12-04 09:35:00,295.32,295.56,294.78,294.78,15405.0,248.2101,248.4118,247.7562,247.7562,15405.0
2018-12-04 09:40:00,294.91,295.02,293.58,293.6,12942.0,247.8655,247.958,246.7477,246.7645,12942.0
2018-12-04 09:45:00,293.53,293.85,293.11,293.4,18015.0,246.7056,246.9746,246.3526,246.5964,18015.0
2018-12-04 09:50:00,293.38,293.38,291.84,292.27,20718.0,246.5796,246.5796,245.2852,245.6466,20718.0
2018-12-04 09:55:00,292.3,293.79,292.2,293.54,11331.0,245.6719,246.9242,245.5878,246.7141,11331.0
2018-12-04 10:00:00,293.66,293.67,292.51,292.51,10544.0,246.8149,246.8233,245.8484,245.8484,10544.0
2018-12-04 10:05:00,292.41,293.67,292.32,293.34,9008.0,245.7643,246.8233,245.6887,246.546,9008.0
2018-12-04 10:10:00,293.21,293.27,292.16,292.36,6825.0,246.4367,246.4871,245.5542,245.7223,6825.0
2018-12-04 10:15:00,292.35,292.89,292.08,292.1,8470.0,245.7139,246.1677,245.487,245.5038,8470.0
2018-12-04 10:20:00,292.29,292.29,291.84,291.97,8500.0,245.6635,245.6635,245.2852,245.3945,8500.0
2018-12-04 10:25:00,291.97,292.69,291.84,292.69,11492.0,245.3945,245.9996,245.2852,245.9996,11492.0
2018-12-04 10:30:00,292.82,292.95,292.61,292.89,5073.0,246.1089,246.2182,245.9324,246.1677,5073.0
2018-12-04 10:35:00,293.0,293.51,292.79,293.46,8620.0,246.2602,246.6888,246.0837,246.6468,8620.0
2018-12-04 10:40:00,293.46,293.68,293.06,293.18,18993.0,246.6468,246.8317,246.3106,246.4115,18993.0
2018-12-04 10:45:00,293.11,293.56,293.0,293.56,5369.0,246.3526,246.7309,246.2602,246.7309,5369.0
2018-12-04 10:50:00,293.52,293.53,293.17,293.29,4790.0,246.6972,246.7056,246.4031,246.5039,4790.0
2018-12-04 10:55:00,293.36,293.57,292.72,292.72,5591.0,246.5628,246.7393,246.0249,246.0249,5591.0
2018-12-04 11:00:00,292.53,293.01,292.35,293.01,6448.0,245.8652,246.2686,245.7139,246.2686,6448.0
2018-12-04 11:05:00,293.01,293.65,292.93,293.65,5491.0,246.2686,246.8065,246.2014,246.8065,5491.0
2018-12-04 11:10:00,293.57,293.57,292.76,293.34,11514.0,246.7393,246.7393,246.0585,246.546,11514.0
2018-12-04 11:15:00,293.42,293.59,293.03,293.05,13150.0,246.6132,246.7561,246.2854,246.3022,13150.0
2018-12-04 11:20:00,293.01,293.59,293.0,293.04,15160.0,246.2686,246.7561,246.2602,246.2938,15160.0
2018-12-04 11:25:00,292.9,293.05,292.41,292.64,3805.0,246.1761,246.3022,245.7643,245.9576,3805.0
2018-12-04 11:30:00,292.69,292.97,292.34,292.74,7555.0,245.9996,246.235,245.7055,246.0417,7555.0
2018-12-04 11:35:00,292.7,293.16,292.63,293.14,16731.0,246.0081,246.3947,245.9492,246.3779,16731.0
2018-12-04 11:40:00,293.05,293.27,292.7,293.0,18593.0,246.3022,246.4871,246.0081,246.2602,18593.0
2018-12-04 11:45:00,293.0,293.14,292.76,292.93,13702.0,246.2602,246.3779,246.0585,246.2014,13702.0
2018-12-04 11:50:00,292.85,293.56,292.85,293.35,11806.0,246.1341,246.7309,246.1341,246.5544,11806.0
2018-12-04 11:55:00,293.31,293.36,292.38,292.52,8649.0,246.5207,246.5628,245.7391,245.8568,8649.0
2018-12-04 12:00:00,292.35,292.52,292.0,292.0,9491.0,245.7139,245.8568,245.4197,245.4197,9491.0
2018-12-04 12:05:00,292.0,292.02,290.5,290.95,20170.0,245.4197,245.4365,244.159,244.5372,20170.0
2018-12-04 12:10:00,291.1,291.11,290.42,290.65,7542.0,244.6633,244.6717,244.0918,244.2851,7542.0
2018-12-04 12:15:00,290.24,290.65,289.97,290.18,12914.0,243.9405,244.2851,243.7135,243.89,12914.0
2018-12-04 12:20:00,290.17,290.18,289.62,289.62,11247.0,243.8816,243.89,243.4194,243.4194,11247.0
2018-12-04 12:25:00,289.81,290.18,289.51,289.65,10998.0,243.5791,243.89,243.3269,243.4446,10998.0
2018-12-04 12:30:00,289.61,290.01,288.98,290.01,11877.0,243.411,243.7472,242.8815,243.7472,11877.0
2018-12-04 12:35:00,290.04,290.9,290.02,290.02,17943.0,243.7724,244.4952,243.7556,243.7556,17943.0
2018-12-04 12:40:00,290.0,290.32,289.89,289.9,14414.0,243.7388,244.0077,243.6463,243.6547,14414.0
2018-12-04 12:45:00,289.88,290.12,289.63,289.95,12446.0,243.6379,243.8396,243.4278,243.6967,12446.0
2018-12-04 12:50:00,289.87,290.03,289.44,289.52,6522.0,243.6295,243.764,243.2681,243.3353,6522.0
2018-12-04 12:55:00,289.52,289.68,289.19,289.5,16505.0,243.3353,243.4698,243.058,243.3185,16505.0
2018-12-04 13:00:00,289.29,289.3,288.91,289.3,9453.0,243.142,243.1504,242.8226,243.1504,9453.0
2018-12-04 13:05:00,289.31,289.74,289.23,289.35,14590.0,243.1588,243.5202,243.0916,243.1924,14590.0
2018-12-04 13:10:00,289.37,289.38,288.32,288.32,11453.0,243.2093,243.2177,242.3268,242.3268,11453.0
2018-12-04 13:15:00,288.38,288.67,288.0,288.18,7575.0,242.3772,242.6209,242.0578,242.2091,7575.0
2018-12-04 13:20:00,288.28,288.3,287.9,288.1,8905.0,242.2931,242.3099,241.9738,242.1419,8905.0
2018-12-04 13:25:00,288.11,288.14,286.58,287.2,11906.0,242.1503,242.1755,240.8643,241.3854,11906.0
2018-12-04 13:30:00,287.09,287.71,286.86,287.3,5918.0,241.293,241.8141,241.0997,241.4695,5918.0
2018-12-04 13:35:00,287.39,287.45,286.58,286.73,9883.0,241.5451,241.5955,240.8643,240.9904,9883.0
2018-12-04 13:40:00,286.62,287.03,286.03,287.01,8841.0,240.8979,241.2425,240.4021,241.2257,8841.0
2018-12-04 13:45:00,286.89,287.7,286.73,287.42,10276.0,241.1249,241.8057,240.9904,241.5703,10276.0
2018-12-04 13:50:00,287.56,287.73,287.35,287.42,13045.0,241.688,241.8309,241.5115,241.5703,13045.0
2018-12-04 13:55:00,287.71,289.02,287.63,288.63,10151.0,241.8141,242.9151,241.7468,242.5873,10151.0
2018-12-04 14:00:00,288.64,288.74,287.46,287.46,8470.0,242.5957,242.6798,241.6039,241.6039,8470.0
2018-12-04 14:05:00,287.46,288.09,287.44,288.0,8267.0,241.6039,242.1334,241.5871,242.0578,8267.0
2018-12-04 14:10:00,288.0,288.37,287.75,287.99,22474.0,242.0578,242.3688,241.8477,242.0494,22474.0
2018-12-04 14:15:00,287.99,288.05,287.68,287.83,8963.0,242.0494,242.0998,241.7888,241.9149,8963.0
2018-12-04 14:20:00,287.86,288.06,287.55,287.55,7860.0,241.9401,242.1082,241.6796,241.6796,7860.0
2018-12-04 14:25:00,287.52,287.52,286.68,286.68,6829.0,241.6544,241.6544,240.9484,240.9484,6829.0
2018-12-04 14:30:00,286.75,287.64,286.73,287.54,12153.0,241.0072,241.7552,240.9904,241.6712,12153.0
2018-12-04 14:35:00,287.5,288.02,287.35,288.0,6775.0,241.6376,242.0746,241.5115,242.0578,6775.0
2018-12-04 14:40:00,287.86,288.09,287.75,287.83,10066.0,241.9401,242.1334,241.8477,241.9149,10066.0
2018-12-04 14:45:00,287.72,288.73,287.72,288.73,11020.0,241.8225,242.6714,241.8225,242.6714,11020.0
2018-12-04 14:50:00,288.75,288.8,287.73,287.74,24882.0,242.6882,242.7302,241.8309,241.8393,24882.0
2018-12-04 14:55:00,287.8,287.81,287.17,287.35,12107.0,241.8897,241.8981,241.3602,241.5115,12107.0
2018-12-04 15:00:00,287.39,287.52,287.1,287.39,29625.0,241.5451,241.6544,241.3014,241.5451,29625.0
2018-12-04 15:05:00,287.34,287.73,287.33,287.58,32073.0,241.5031,241.8309,241.4947,241.7048,32073.0
2018-12-04 15:10:00,287.53,287.75,287.34,287.5,22238.0,241.6628,241.8477,241.5031,241.6376,22238.0
2018-12-04 15:15:00,287.56,287.99,287.56,287.87,23119.0,241.688,242.0494,241.688,241.9485,23119.0
2018-12-04 15:20:00,287.9,288.41,287.63,287.68,26446.0,241.9738,242.4024,241.7468,241.7888,26446.0
2018-12-04 15:25:00,287.63,287.89,287.42,287.51,21590.0,241.7468,241.9654,241.5703,241.646,21590.0
2018-12-04 15:30:00,287.47,287.85,287.18,287.84,26366.0,241.6123,241.9317,241.3686,241.9233,26366.0
2018-12-04 15:35:00,287.76,288.29,287.71,287.93,26130.0,241.8561,242.3015,241.8141,241.999,26130.0
2018-12-04 15:40:00,287.93,287.94,287.49,287.88,64170.0,241.999,242.0074,241.6292,241.9569,64170.0
2018-12-04 15:45:00,287.89,288.1,287.78,288.05,107848.0,241.9654,242.1419,241.8729,242.0998,107848.0
2018-12-04 15:50:00,288.12,288.22,287.15,287.35,37617.0,242.1587,242.2427,241.3434,241.5115,37617.0
2018-12-04 15:55:00,287.35,287.48,286.41,286.74,144678.0,241.5115,241.6208,240.7214,240.9988,144678.0
2018-12-06 09:30:00,282.9,283.49,281.38,282.61,61571.0,237.7714,238.2672,236.4938,237.5276,61571.0
2018-12-06 09:35:00,282.7,284.79,282.7,283.74,23355.0,237.6033,239.3599,237.6033,238.4774,23355.0
2018-12-06 09:40:00,283.56,285.56,283.1,285.26,17781.0,238.3261,240.007,237.9395,239.7549,17781.0
2018-12-06 09:45:00,285.09,286.09,284.72,285.57,12097.0,239.612,240.4525,239.301,240.0154,12097.0
2018-12-06 09:50:00,285.33,285.42,283.38,283.79,28387.0,239.8137,239.8894,238.1748,238.5194,28387.0
2018-12-06 09:55:00,283.54,283.61,282.25,282.84,23215.0,238.3093,238.3681,237.2251,237.7209,23215.0
2018-12-06 10:00:00,282.93,283.73,282.77,283.55,69925.0,237.7966,238.469,237.6621,238.3177,69925.0
2018-12-06 10:05:00,283.5,283.84,282.51,283.61,32040.0,238.2756,238.5614,237.4436,238.3681,32040.0
2018-12-06 10:10:00,283.62,283.81,282.81,283.49,9576.0,238.3765,238.5362,237.6957,238.2672,9576.0
2018-12-06 10:15:00,283.75,284.12,282.86,283.0,14977.0,238.4858,238.7967,237.7377,237.8554,14977.0
2018-12-06 10:20:00,282.95,283.35,282.71,282.72,23223.0,237.8134,238.1496,237.6117,237.6201,23223.0
2018-12-06 10:25:00,282.58,283.73,282.27,282.29,60707.0,237.5024,238.469,237.2419,237.2587,60707.0
2018-12-06 10:30:00,282.57,282.84,281.42,281.63,9759.0,237.494,237.7209,236.5275,236.704,9759.0
2018-12-06 10:35:00,281.59,282.12,281.15,281.88,30359.0,236.6703,237.1158,236.3005,236.9141,30359.0
2018-12-06 10:40:00,282.0,282.94,281.78,282.34,46844.0,237.0149,237.805,236.83,237.3007,46844.0
2018-12-06 10:45:00,282.38,282.38,281.27,282.27,26442.0,237.3343,237.3343,236.4014,237.2419,26442.0
2018-12-06 10:50:00,282.37,282.75,281.85,282.2,35183.0,237.3259,237.6453,236.8889,237.183,35183.0
2018-12-06 10:55:00,282.01,282.31,280.11,280.23,22644.0,237.0233,237.2755,235.4264,235.5273,22644.0
2018-12-06 11:00:00,280.14,280.45,279.19,280.45,37473.0,235.4516,235.7122,234.6532,235.7122,37473.0
2018-12-06 11:05:00,280.33,280.49,280.0,280.01,16002.0,235.6113,235.7458,235.334,235.3424,16002.0
2018-12-06 11:10:00,280.02,280.02,278.54,279.24,36345.0,235.3508,235.3508,234.1069,234.6952,36345.0
2018-12-06 11:15:00,279.3,279.39,278.69,278.69,12555.0,234.7456,234.8213,234.2329,234.2329,12555.0
2018-12-06 11:20:00,278.78,279.13,278.31,278.36,15995.0,234.3086,234.6028,233.9136,233.9556,15995.0
2018-12-06 11:25:00,278.26,278.4,277.2,277.96,22016.0,233.8715,233.9892,232.9806,233.6194,22016.0
2018-12-06 11:30:00,277.77,279.61,277.76,279.35,24035.0,233.4597,235.0062,233.4513,234.7877,24035.0
2018-12-06 11:35:00,279.36,280.09,279.36,279.6,8705.0,234.7961,235.4096,234.7961,234.9978,8705.0
2018-12-06 11:40:00,279.52,280.18,279.39,279.94,14493.0,234.9305,235.4853,234.8213,235.2835,14493.0
2018-12-06 11:45:00,279.98,280.61,279.71,279.94,18973.0,235.3172,235.8467,235.0902,235.2835,18973.0
2018-12-06 11:50:00,280.08,280.88,279.81,280.55,11168.0,235.4012,236.0736,235.1743,235.7962,11168.0
2018-12-06 11:55:00,280.58,280.77,279.95,280.55,24447.0,235.8215,235.9811,235.292,235.7962,24447.0
2018-12-06 12:00:00,280.49,280.75,280.0,280.23,19411.0,235.7458,235.9643,235.334,235.5273,19411.0
2018-12-06 12:05:00,280.37,280.47,279.93,280.01,22720.0,235.645,235.729,235.2751,235.3424,22720.0
2018-12-06 12:10:00,279.88,280.94,279.87,280.84,13414.0,235.2331,236.124,235.2247,236.04,13414.0
2018-12-06 12:15:00,280.95,281.54,280.68,281.33,23537.0,236.1324,236.6283,235.9055,236.4518,23537.0
2018-12-06 12:20:00,281.21,282.18,281.05,282.17,27719.0,236.351,237.1662,236.2165,237.1578,27719.0
2018-12-06 12:25:00,282.07,282.93,281.92,282.81,29700.0,237.0738,237.7966,236.9477,237.6957,29700.0
2018-12-06 12:30:00,282.7,282.87,282.19,282.72,43868.0,237.6033,237.7461,237.1746,237.6201,43868.0
2018-12-06 12:35:00,282.64,282.98,282.27,282.91,31949.0,237.5528,237.8386,237.2419,237.7798,31949.0
2018-12-06 12:40:00,282.86,282.92,282.23,282.88,13797.0,237.7377,237.7882,237.2082,237.7546,13797.0
2018-12-06 12:45:00,282.9,283.04,282.39,282.94,34150.0,237.7714,237.889,237.3427,237.805,34150.0
2018-12-06 12:50:00,282.93,283.41,282.34,283.41,81262.0,237.7966,238.2,237.3007,238.2,81262.0
2018-12-06 12:55:00,283.38,283.66,282.41,282.41,19011.0,238.1748,238.4101,237.3595,237.3595,19011.0
2018-12-06 13:00:00,282.41,282.42,281.46,281.58,17826.0,237.3595,237.3679,236.5611,236.6619,17826.0
2018-12-06 13:05:00,281.71,281.82,280.77,281.12,10951.0,236.7712,236.8636,235.9811,236.2753,10951.0
2018-12-06 13:10:00,281.29,282.33,281.25,282.3,15414.0,236.4182,237.2923,236.3846,237.2671,15414.0
2018-12-06 13:15:00,282.32,282.42,281.49,281.83,11677.0,237.2839,237.3679,236.5863,236.8721,11677.0
2018-12-06 13:20:00,281.8,282.44,281.52,282.25,18067.0,236.8468,237.3847,236.6115,237.2251,18067.0
2018-12-06 13:25:00,282.16,282.16,281.49,281.49,9137.0,237.1494,237.1494,236.5863,236.5863,9137.0
2018-12-06 13:30:00,281.4,281.4,280.79,281.22,9119.0,236.5106,236.5106,235.998,236.3594,9119.0
2018-12-06 13:35:00,281.29,282.02,280.93,281.79,12070.0,236.4182,237.0317,236.1156,236.8384,12070.0
2018-12-06 13:40:00,281.82,282.02,281.58,281.82,22980.0,236.8636,237.0317,236.6619,236.8636,22980.0
2018-12-06 13:45:00,281.91,282.68,281.85,282.36,12259.0,236.9393,237.5865,236.8889,237.3175,12259.0
2018-12-06 13:50:00,282.39,282.68,282.33,282.68,15747.0,237.3427,237.5865,237.2923,237.5865,15747.0
2018-12-06 13:55:00,282.72,282.72,282.09,282.51,14125.0,237.6201,237.6201,237.0906,237.4436,14125.0
2018-12-06 14:00:00,282.65,282.91,282.33,282.66,25571.0,237.5612,237.7798,237.2923,237.5696,25571.0
2018-12-06 14:05:00,282.54,283.04,282.2,282.49,18603.0,237.4688,237.889,237.183,237.4268,18603.0
2018-12-06 14:10:00,282.34,282.34,281.61,281.9,13451.0,237.3007,237.3007,236.6871,236.9309,13451.0
2018-12-06 14:15:00,281.96,282.5,281.83,282.1,27108.0,236.9813,237.4352,236.8721,237.099,27108.0
2018-12-06 14:20:00,282.3,283.24,282.3,282.75,15248.0,237.2671,238.0571,237.2671,237.6453,15248.0
2018-12-06 14:25:00,282.87,283.12,282.71,282.88,8224.0,237.7461,237.9563,237.6117,237.7546,8224.0
2018-12-06 14:30:00,282.86,283.25,282.72,283.18,24995.0,237.7377,238.0655,237.6201,238.0067,24995.0
2018-12-06 14:35:00,283.33,283.5,282.88,283.37,9475.0,238.1328,238.2756,237.7546,238.1664,9475.0
2018-12-06 14:40:00,283.43,284.07,283.4,283.7,12236.0,238.2168,238.7547,238.1916,238.4437,12236.0
2018-12-06 14:45:00,283.87,283.87,282.47,283.43,19246.0,238.5866,238.5866,237.41,238.2168,19246.0
2018-12-06 14:50:00,283.62,284.32,283.45,284.17,16906.0,238.3765,238.9648,238.2336,238.8388,16906.0
2018-12-06 14:55:00,284.11,284.34,283.95,284.14,15400.0,238.7883,238.9817,238.6539,238.8136,15400.0
2018-12-06 15:00:00,284.23,285.09,284.16,284.45,21129.0,238.8892,239.612,238.8304,239.0741,21129.0
2018-12-06 15:05:00,284.5,284.51,283.89,283.97,17252.0,239.1161,239.1245,238.6034,238.6707,17252.0
2018-12-06 15:10:00,283.74,284.17,283.63,283.79,16914.0,238.4774,238.8388,238.3849,238.5194,16914.0
2018-12-06 15:15:00,283.8,284.16,283.43,283.75,18340.0,238.5278,238.8304,238.2168,238.4858,18340.0
2018-12-06 15:20:00,283.64,283.85,283.22,283.77,14854.0,238.3933,238.5698,238.0403,238.5026,14854.0
2018-12-06 15:25:00,283.7,284.17,283.66,283.83,23013.0,238.4437,238.8388,238.4101,238.553,23013.0
2018-12-06 15:30:00,283.93,285.11,283.93,284.76,31835.0,238.6371,239.6288,238.6371,239.3347,31835.0
2018-12-06 15:35:00,284.76,284.92,284.61,284.9,20654.0,239.3347,239.4691,239.2086,239.4523,20654.0
2018-12-06 15:40:00,284.81,285.25,284.5,285.21,47187.0,239.3767,239.7465,239.1161,239.7129,47187.0
2018-12-06 15:45:00,285.12,285.4,284.81,285.34,28160.0,239.6372,239.8726,239.3767,239.8221,28160.0
2018-12-06 15:50:00,285.33,286.86,285.13,286.73,57200.0,239.8137,241.0997,239.6456,240.9904,57200.0
2018-12-06 15:55:00,286.74,286.9,286.03,286.41,84466.0,240.9988,241.1333,240.4021,240.7214,84466.0
2018-12-07 09:30:00,285.4,287.84,285.4,287.55,31993.0,239.8726,241.9233,239.8726,241.6796,31993.0
2018-12-07 09:35:00,287.71,288.71,286.89,288.7,12999.0,241.8141,242.6545,241.1249,242.6461,12999.0
2018-12-07 09:40:00,289.0,289.78,288.6,289.0,13682.0,242.8983,243.5539,242.5621,242.8983,13682.0
2018-12-07 09:45:00,289.18,289.65,288.74,289.5,15355.0,243.0496,243.4446,242.6798,243.3185,15355.0
2018-12-07 09:50:00,289.36,289.72,288.95,289.68,7729.0,243.2009,243.5034,242.8563,243.4698,7729.0
2018-12-07 09:55:00,289.56,290.28,289.56,289.57,10479.0,243.3689,243.9741,243.3689,243.3774,10479.0
2018-12-07 10:00:00,289.63,290.35,289.57,290.19,21622.0,243.4278,244.0329,243.3774,243.8985,21622.0
2018-12-07 10:05:00,290.19,290.19,288.8,289.31,14115.0,243.8985,243.8985,242.7302,243.1588,14115.0
2018-12-07 10:10:00,289.2,289.72,288.92,288.93,14436.0,243.0664,243.5034,242.831,242.8394,14436.0
2018-12-07 10:15:00,288.84,288.84,287.64,288.12,15234.0,242.7638,242.7638,241.7552,242.1587,15234.0
2018-12-07 10:20:00,288.04,288.7,287.84,288.07,7030.0,242.0914,242.6461,241.9233,242.1166,7030.0
2018-12-07 10:25:00,288.2,288.77,287.74,288.77,14445.0,242.2259,242.705,241.8393,242.705,14445.0
2018-12-07 10:30:00,288.92,289.37,288.36,288.65,17325.0,242.831,243.2093,242.3604,242.6041,17325.0
2018-12-07 10:35:00,288.29,288.81,287.75,288.21,14086.0,242.3015,242.7386,241.8477,242.2343,14086.0
2018-12-07 10:40:00,288.23,288.65,287.9,288.28,7892.0,242.2511,242.6041,241.9738,242.2931,7892.0
2018-12-07 10:45:00,288.14,288.7,287.81,288.13,12485.0,242.1755,242.6461,241.8981,242.1671,12485.0
2018-12-07 10:50:00,288.0,288.68,287.88,288.35,6998.0,242.0578,242.6293,241.9569,242.352,6998.0
2018-12-07 10:55:00,288.31,288.92,288.3,288.86,9679.0,242.3184,242.831,242.3099,242.7806,9679.0
2018-12-07 11:00:00,288.73,288.89,287.77,287.82,7593.0,242.6714,242.8058,241.8645,241.9065,7593.0
2018-12-07 11:05:00,287.76,287.76,286.76,287.15,9135.0,241.8561,241.8561,241.0156,241.3434,9135.0
2018-12-07 11:10:00,287.06,287.39,286.71,286.91,9046.0,241.2678,241.5451,240.9736,241.1417,9046.0
2018-12-07 11:15:00,286.87,287.19,286.63,286.88,6193.0,241.1081,241.377,240.9063,241.1165,6193.0
2018-12-07 11:20:00,286.78,286.78,285.89,285.99,10472.0,241.0324,241.0324,240.2844,240.3684,10472.0
2018-12-07 11:25:00,285.91,286.95,285.57,286.76,15391.0,240.3012,241.1753,240.0154,241.0156,15391.0
2018-12-07 11:30:00,286.74,287.23,286.28,286.72,10393.0,240.9988,241.4106,240.6122,240.982,10393.0
2018-12-07 11:35:00,286.66,286.91,286.2,286.2,9055.0,240.9316,241.1417,240.5449,240.5449,9055.0
2018-12-07 11:40:00,286.27,286.84,285.88,286.75,6401.0,240.6038,241.0828,240.276,241.0072,6401.0
2018-12-07 11:45:00,286.97,286.97,286.33,286.69,4016.0,241.1921,241.1921,240.6542,240.9568,4016.0
2018-12-07 11:50:00,286.45,286.5,285.77,285.84,12155.0,240.7551,240.7971,240.1835,240.2424,12155.0
2018-12-07 11:55:00,285.78,285.99,285.25,285.49,4861.0,240.1919,240.3684,239.7465,239.9482,4861.0
2018-12-07 12:00:00,285.44,286.29,285.44,286.09,6937.0,239.9062,240.6206,239.9062,240.4525,6937.0
2018-12-07 12:05:00,285.99,286.0,285.45,285.56,6785.0,240.3684,240.3768,239.9146,240.007,6785.0
2018-12-07 12:10:00,285.53,286.33,285.49,286.09,3561.0,239.9818,240.6542,239.9482,240.4525,3561.0
2018-12-07 12:15:00,286.1,286.56,285.85,286.0,6725.0,240.4609,240.8475,240.2508,240.3768,6725.0
2018-12-07 12:20:00,286.02,286.61,286.02,286.61,3428.0,240.3937,240.8895,240.3937,240.8895,3428.0
2018-12-07 12:25:00,286.47,286.52,286.18,286.35,5850.0,240.7719,240.8139,240.5281,240.671,5850.0
2018-12-07 12:30:00,286.26,286.31,285.65,285.68,4529.0,240.5954,240.6374,240.0827,240.1079,4529.0
2018-12-07 12:35:00,285.64,285.85,285.5,285.83,11959.0,240.0743,240.2508,239.9566,240.234,11959.0
2018-12-07 12:40:00,285.83,286.28,285.61,286.18,16408.0,240.234,240.6122,240.0491,240.5281,16408.0
2018-12-07 12:45:00,286.16,286.31,285.94,285.94,3426.0,240.5113,240.6374,240.3264,240.3264,3426.0
2018-12-07 12:50:00,285.96,287.46,285.96,287.45,5104.0,240.3432,241.6039,240.3432,241.5955,5104.0
2018-12-07 12:55:00,287.15,287.67,286.94,287.52,2809.0,241.3434,241.7804,241.1669,241.6544,2809.0
2018-12-07 13:00:00,287.53,288.32,287.28,288.21,7389.0,241.6628,242.3268,241.4527,242.2343,7389.0
2018-12-07 13:05:00,288.27,288.29,287.58,287.7,7734.0,242.2847,242.3015,241.7048,241.8057,7734.0
2018-12-07 13:10:00,287.76,288.02,287.55,287.56,12585.0,241.8561,242.0746,241.6796,241.688,12585.0
2018-12-07 13:15:00,287.65,288.16,287.64,287.64,14291.0,241.7636,242.1923,241.7552,241.7552,14291.0
2018-12-07 13:20:00,287.52,288.37,287.52,288.36,4484.0,241.6544,242.3688,241.6544,242.3604,4484.0
2018-12-07 13:25:00,288.36,288.37,287.94,288.3,3139.0,242.3604,242.3688,242.0074,242.3099,3139.0
2018-12-07 13:30:00,288.31,288.31,287.5,287.5,5709.0,242.3184,242.3184,241.6376,241.6376,5709.0
2018-12-07 13:35:00,287.63,287.67,287.22,287.22,2681.0,241.7468,241.7804,241.4022,241.4022,2681.0
2018-12-07 13:40:00,287.13,287.35,287.1,287.15,4229.0,241.3266,241.5115,241.3014,241.3434,4229.0
2018-12-07 13:45:00,287.23,287.27,286.58,286.59,4602.0,241.4106,241.4443,240.8643,240.8727,4602.0
2018-12-07 13:50:00,286.61,286.61,286.34,286.51,4570.0,240.8895,240.8895,240.6626,240.8055,4570.0
2018-12-07 13:55:00,286.48,286.51,286.17,286.36,4703.0,240.7803,240.8055,240.5197,240.6794,4703.0
2018-12-07 14:00:00,286.28,286.51,286.09,286.28,10321.0,240.6122,240.8055,240.4525,240.6122,10321.0
2018-12-07 14:05:00,286.23,286.46,285.98,286.01,9144.0,240.5702,240.7635,240.36,240.3853,9144.0
2018-12-07 14:10:00,286.02,286.06,285.62,285.62,5855.0,240.3937,240.4273,240.0575,240.0575,5855.0
2018-12-07 14:15:00,285.65,286.94,285.65,286.93,6392.0,240.0827,241.1669,240.0827,241.1585,6392.0
2018-12-07 14:20:00,287.04,287.17,286.32,286.37,4347.0,241.2509,241.3602,240.6458,240.6878,4347.0
2018-12-07 14:25:00,286.4,287.05,286.24,286.88,7555.0,240.713,241.2593,240.5786,241.1165,7555.0
2018-12-07 14:30:00,287.12,287.31,286.6,287.15,13921.0,241.3182,241.4779,240.8811,241.3434,13921.0
2018-12-07 14:35:00,287.0,287.44,286.6,286.95,9982.0,241.2173,241.5871,240.8811,241.1753,9982.0
2018-12-07 14:40:00,286.82,286.92,286.0,286.0,14882.0,241.066,241.1501,240.3768,240.3768,14882.0
2018-12-07 14:45:00,286.0,286.87,285.49,286.55,14633.0,240.3768,241.1081,239.9482,240.8391,14633.0
2018-12-07 14:50:00,286.62,287.05,286.03,286.03,11060.0,240.8979,241.2593,240.4021,240.4021,11060.0
2018-12-07 14:55:00,286.08,286.48,285.92,286.48,23635.0,240.4441,240.7803,240.3096,240.7803,23635.0
2018-12-07 15:00:00,286.5,286.75,285.58,285.58,23074.0,240.7971,241.0072,240.0238,240.0238,23074.0
2018-12-07 15:05:00,285.65,286.32,285.42,286.29,21138.0,240.0827,240.6458,239.8894,240.6206,21138.0
2018-12-07 15:10:00,286.32,286.73,285.77,285.87,9448.0,240.6458,240.9904,240.1835,240.2676,9448.0
2018-12-07 15:15:00,285.74,286.26,285.44,285.92,16764.0,240.1583,240.5954,239.9062,240.3096,16764.0
2018-12-07 15:20:00,285.99,286.29,285.82,285.95,7364.0,240.3684,240.6206,240.2256,240.3348,7364.0
2018-12-07 15:25:00,285.87,286.68,285.51,286.53,8270.0,240.2676,240.9484,239.965,240.8223,8270.0
2018-12-07 15:30:00,286.32,287.14,286.15,287.02,13481.0,240.6458,241.335,240.5029,241.2341,13481.0
2018-12-07 15:35:00,287.07,287.62,286.47,286.47,15800.0,241.2762,241.7384,240.7719,240.7719,15800.0
2018-12-07 15:40:00,286.37,286.43,285.81,285.94,13026.0,240.6878,240.7383,240.2172,240.3264,13026.0
2018-12-07 15:45:00,285.85,285.87,285.34,285.42,14316.0,240.2508,240.2676,239.8221,239.8894,14316.0
2018-12-07 15:50:00,285.25,285.85,285.22,285.5,20241.0,239.7465,240.2508,239.7213,239.9566,20241.0
2018-12-07 15:55:00,285.5,285.87,285.21,285.32,54973.0,239.9566,240.2676,239.7129,239.8053,54973.0
2018-12-10 09:30:00,289.93,295.25,289.89,294.98,78749.0,243.6799,248.1513,243.6463,247.9243,78749.0
2018-12-10 09:35:00,294.89,296.6,294.46,296.07,55717.0,247.8487,249.2859,247.4873,248.8405,55717.0
2018-12-10 09:40:00,296.15,297.38,295.75,297.07,26188.0,248.9077,249.9415,248.5715,249.6809,26188.0
2018-12-10 09:45:00,296.74,296.97,295.36,296.3,31965.0,249.4036,249.5969,248.2437,249.0338,31965.0
2018-12-10 09:50:00,295.93,295.93,292.37,292.75,34966.0,248.7228,248.7228,245.7307,246.0501,34966.0
2018-12-10 09:55:00,292.97,293.72,292.82,293.1,43217.0,246.235,246.8653,246.1089,246.3442,43217.0
2018-12-10 10:00:00,292.99,293.28,292.26,292.99,30019.0,246.2518,246.4955,245.6382,246.2518,30019.0
2018-12-10 10:05:00,292.96,293.08,291.58,292.3,15282.0,246.2266,246.3274,245.0667,245.6719,15282.0
2018-12-10 10:10:00,292.24,294.42,291.83,294.19,23024.0,245.6214,247.4537,245.2768,247.2604,23024.0
2018-12-10 10:15:00,294.13,294.13,292.52,293.28,13675.0,247.2099,247.2099,245.8568,246.4955,13675.0
2018-12-10 10:20:00,293.3,294.39,293.07,294.13,52853.0,246.5123,247.4285,246.319,247.2099,52853.0
2018-12-10 10:25:00,294.09,294.36,293.41,294.02,44171.0,247.1763,247.4032,246.6048,247.1175,44171.0
2018-12-10 10:30:00,293.85,294.3,293.43,293.45,24005.0,246.9746,247.3528,246.6216,246.6384,24005.0
2018-12-10 10:35:00,293.62,294.0,292.77,292.91,22410.0,246.7813,247.1007,246.0669,246.1846,22410.0
2018-12-10 10:40:00,292.81,292.86,291.73,291.76,15190.0,246.1005,246.1425,245.1928,245.218,15190.0
2018-12-10 10:45:00,291.65,292.52,291.6,291.99,28289.0,245.1255,245.8568,245.0835,245.4113,28289.0
2018-12-10 10:50:00,292.0,292.43,290.23,290.37,19171.0,245.4197,245.7811,243.9321,244.0497,19171.0
2018-12-10 10:55:00,290.42,292.13,290.42,291.38,7005.0,244.0918,245.529,244.0918,244.8986,7005.0
2018-12-10 11:00:00,291.57,291.57,289.19,290.0,14718.0,245.0583,245.0583,243.058,243.7388,14718.0
2018-12-10 11:05:00,290.34,290.88,290.1,290.1,8900.0,244.0245,244.4784,243.8228,243.8228,8900.0
2018-12-10 11:10:00,290.1,290.86,289.71,290.86,11203.0,243.8228,244.4616,243.495,244.4616,11203.0
2018-12-10 11:15:00,290.93,291.05,290.29,290.64,15388.0,244.5204,244.6213,243.9825,244.2767,15388.0
2018-12-10 11:20:00,290.6,291.78,290.29,291.03,9302.0,244.243,245.2348,243.9825,244.6045,9302.0
2018-12-10 11:25:00,291.11,292.03,290.96,291.39,9479.0,244.6717,245.4449,244.5456,244.907,9479.0
2018-12-10 11:30:00,291.53,292.11,290.79,290.88,12792.0,245.0247,245.5122,244.4027,244.4784,12792.0
2018-12-10 11:35:00,291.01,292.74,291.01,292.51,9455.0,244.5876,246.0417,244.5876,245.8484,9455.0
2018-12-10 11:40:00,292.43,293.56,292.41,293.53,30616.0,245.7811,246.7309,245.7643,246.7056,30616.0
2018-12-10 11:45:00,293.7,293.89,292.67,292.68,23622.0,246.8485,247.0082,245.9828,245.9912,23622.0
2018-12-10 11:50:00,292.91,293.32,292.69,293.15,10259.0,246.1846,246.5291,245.9996,246.3863,10259.0
2018-12-10 11:55:00,293.32,293.32,292.25,292.38,7585.0,246.5291,246.5291,245.6298,245.7391,7585.0
2018-12-10 12:00:00,292.38,292.44,292.04,292.43,21333.0,245.7391,245.7895,245.4533,245.7811,21333.0
2018-12-10 12:05:00,292.29,292.5,292.06,292.41,18350.0,245.6635,245.84,245.4701,245.7643,18350.0
2018-12-10 12:10:00,292.41,292.95,292.13,292.7,22886.0,245.7643,246.2182,245.529,246.0081,22886.0
2018-12-10 12:15:00,292.77,293.13,292.42,292.93,27007.0,246.0669,246.3695,245.7727,246.2014,27007.0
2018-12-10 12:20:00,292.86,293.06,292.59,292.93,20785.0,246.1425,246.3106,245.9156,246.2014,20785.0
2018-12-10 12:25:00,293.01,293.22,292.86,292.96,9527.0,246.2686,246.4451,246.1425,246.2266,9527.0
2018-12-10 12:30:00,293.02,293.23,292.87,293.06,10938.0,246.277,246.4535,246.1509,246.3106,10938.0
2018-12-10 12:35:00,293.08,294.08,292.97,293.79,8767.0,246.3274,247.1679,246.235,246.9242,8767.0
2018-12-10 12:40:00,293.83,294.45,293.79,294.21,9875.0,246.9578,247.4789,246.9242,247.2772,9875.0
2018-12-10 12:45:00,294.16,294.77,293.84,294.68,9843.0,247.2352,247.7478,246.9662,247.6722,9843.0
2018-12-10 12:50:00,294.57,295.1,294.37,294.97,11175.0,247.5797,248.0252,247.4117,247.9159,11175.0
2018-12-10 12:55:00,295.0,295.0,294.54,294.73,2544.0,247.9412,247.9412,247.5545,247.7142,2544.0
2018-12-10 13:00:00,294.7,294.81,294.32,294.57,12550.0,247.689,247.7815,247.3696,247.5797,12550.0
2018-12-10 13:05:00,294.56,294.84,294.4,294.6,6504.0,247.5713,247.8067,247.4369,247.605,6504.0
2018-12-10 13:10:00,294.5,295.25,294.36,295.05,10479.0,247.5209,248.1513,247.4032,247.9832,10479.0
2018-12-10 13:15:00,295.01,295.21,294.75,294.98,7353.0,247.9496,248.1177,247.731,247.9243,7353.0
2018-12-10 13:20:00,295.12,295.19,294.29,294.44,9046.0,248.042,248.1008,247.3444,247.4705,9046.0
2018-12-10 13:25:00,294.4,294.73,294.27,294.69,8464.0,247.4369,247.7142,247.3276,247.6806,8464.0
2018-12-10 13:30:00,294.58,295.49,294.51,295.26,13177.0,247.5882,248.353,247.5293,248.1597,13177.0
2018-12-10 13:35:00,295.3,296.02,295.3,295.93,18016.0,248.1933,248.7984,248.1933,248.7228,18016.0
2018-12-10 13:40:00,295.85,295.92,295.23,295.32,6968.0,248.6556,248.7144,248.1345,248.2101,6968.0
2018-12-10 13:45:00,295.21,295.79,295.21,295.47,10281.0,248.1177,248.6051,248.1177,248.3362,10281.0
2018-12-10 13:50:00,295.58,296.25,295.49,296.13,6734.0,248.4286,248.9918,248.353,248.8909,6734.0
2018-12-10 13:55:00,296.06,296.1,295.64,295.67,6747.0,248.8321,248.8657,248.4791,248.5043,6747.0
2018-12-10 14:00:00,295.67,295.8,295.27,295.64,10202.0,248.5043,248.6135,248.1681,248.4791,10202.0
2018-12-10 14:05:00,295.52,296.03,295.52,295.93,6375.0,248.3782,248.8068,248.3782,248.7228,6375.0
2018-12-10 14:10:00,295.79,296.55,295.67,296.4,41478.0,248.6051,249.2439,248.5043,249.1178,41478.0
2018-12-10 14:15:00,296.4,296.48,295.74,295.91,18999.0,249.1178,249.1851,248.5631,248.706,18999.0
2018-12-10 14:20:00,295.97,296.1,295.4,295.63,15459.0,248.7564,248.8657,248.2773,248.4707,15459.0
2018-12-10 14:25:00,295.59,296.06,295.41,295.91,17092.0,248.437,248.8321,248.2857,248.706,17092.0
2018-12-10 14:30:00,295.93,296.6,295.9,296.6,10605.0,248.7228,249.2859,248.6976,249.2859,10605.0
2018-12-10 14:35:00,296.53,296.63,296.09,296.17,7343.0,249.2271,249.3111,248.8573,248.9245,7343.0
2018-12-10 14:40:00,296.05,296.29,295.81,296.14,25631.0,248.8237,249.0254,248.6219,248.8993,25631.0
2018-12-10 14:45:00,296.06,296.35,295.97,296.22,8250.0,248.8321,249.0758,248.7564,248.9665,8250.0
2018-12-10 14:50:00,296.22,297.22,296.21,296.93,27210.0,248.9665,249.807,248.9581,249.5633,27210.0
2018-12-10 14:55:00,296.96,297.26,296.35,296.49,15409.0,249.5885,249.8406,249.0758,249.1935,15409.0
2018-12-10 15:00:00,296.55,296.88,296.3,296.76,26150.0,249.2439,249.5213,249.0338,249.4204,26150.0
2018-12-10 15:05:00,296.64,297.75,296.64,297.75,28581.0,249.3195,250.2525,249.3195,250.2525,28581.0
2018-12-10 15:10:00,297.71,298.4,297.64,298.1,34149.0,250.2188,250.7988,250.16,250.5466,34149.0
2018-12-10 15:15:00,298.03,298.03,297.12,297.37,43725.0,250.4878,250.4878,249.723,249.9331,43725.0
2018-12-10 15:20:00,297.46,297.65,297.02,297.22,16571.0,250.0087,250.1684,249.6389,249.807,16571.0
2018-12-10 15:25:00,297.24,297.73,297.24,297.72,18689.0,249.8238,250.2357,249.8238,250.2273,18689.0
2018-12-10 15:30:00,297.8,298.86,297.8,298.59,31250.0,250.2945,251.1854,250.2945,250.9585,31250.0
2018-12-10 15:35:00,298.58,298.84,298.05,298.66,30529.0,250.9501,251.1686,250.5046,251.0173,30529.0
2018-12-10 15:40:00,298.68,298.92,298.37,298.84,40111.0,251.0341,251.2358,250.7736,251.1686,40111.0
2018-12-10 15:45:00,298.8,298.93,298.49,298.59,37179.0,251.135,251.2442,250.8744,250.9585,37179.0
2018-12-10 15:50:00,298.49,298.82,298.35,298.71,44709.0,250.8744,251.1518,250.7568,251.0593,44709.0
2018-12-10 15:55:00,298.67,298.9,298.35,298.35,81998.0,251.0257,251.219,250.7568,250.7568,81998.0
2018-12-11 09:30:00,302.68,303.25,300.34,300.58,79794.0,254.396,254.8751,252.4293,252.631,79794.0
2018-12-11 09:35:00,300.3,301.06,298.13,298.65,54212.0,252.3957,253.0345,250.5719,251.0089,54212.0
2018-12-11 09:40:00,298.46,298.59,297.04,297.27,31495.0,250.8492,250.9585,249.6557,249.849,31495.0
2018-12-11 09:45:00,297.35,297.44,294.13,294.86,47986.0,249.9163,249.9919,247.2099,247.8235,47986.0
2018-12-11 09:50:00,294.84,295.17,294.11,294.23,31902.0,247.8067,248.084,247.1931,247.294,31902.0
2018-12-11 09:55:00,294.12,297.14,294.12,296.78,48913.0,247.2015,249.7398,247.2015,249.4372,48913.0
2018-12-11 10:00:00,296.79,298.4,296.65,298.12,27082.0,249.4456,250.7988,249.3279,250.5634,27082.0
2018-12-11 10:05:00,298.26,299.63,298.1,299.46,13809.0,250.6811,251.8326,250.5466,251.6897,13809.0
2018-12-11 10:10:00,299.6,299.63,298.24,298.71,38402.0,251.8074,251.8326,250.6643,251.0593,38402.0
2018-12-11 10:15:00,298.67,299.12,298.2,298.84,14420.0,251.0257,251.4039,250.6307,251.1686,14420.0
2018-12-11 10:20:00,298.81,300.12,298.81,300.06,16804.0,251.1434,252.2444,251.1434,252.194,16804.0
2018-12-11 10:25:00,300.07,300.15,299.12,299.32,15856.0,252.2024,252.2696,251.4039,251.572,15856.0
2018-12-11 10:30:00,299.36,299.37,298.67,298.83,11897.0,251.6056,251.614,251.0257,251.1602,11897.0
2018-12-11 10:35:00,298.83,299.3,298.0,299.29,11557.0,251.1602,251.5552,250.4626,251.5468,11557.0
2018-12-11 10:40:00,299.3,299.34,298.17,298.89,9428.0,251.5552,251.5888,250.6055,251.2106,9428.0
2018-12-11 10:45:00,298.88,299.37,297.2,297.58,10595.0,251.2022,251.614,249.7902,250.1096,10595.0
2018-12-11 10:50:00,297.46,297.46,296.41,296.6,9362.0,250.0087,250.0087,249.1262,249.2859,9362.0
2018-12-11 10:55:00,296.5,296.86,296.06,296.44,5841.0,249.2019,249.5044,248.8321,249.1514,5841.0
2018-12-11 11:00:00,296.6,296.82,295.93,296.42,8522.0,249.2859,249.4708,248.7228,249.1346,8522.0
2018-12-11 11:05:00,296.28,296.48,295.91,296.48,6971.0,249.017,249.1851,248.706,249.1851,6971.0
2018-12-11 11:10:00,296.5,296.58,295.45,295.52,8949.0,249.2019,249.2691,248.3194,248.3782,8949.0
2018-12-11 11:15:00,295.56,295.97,295.21,295.91,8765.0,248.4118,248.7564,248.1177,248.706,8765.0
2018-12-11 11:20:00,295.96,295.96,295.14,295.27,5877.0,248.748,248.748,248.0588,248.1681,5877.0
2018-12-11 11:25:00,295.21,295.44,294.62,294.69,17624.0,248.1177,248.311,247.6218,247.6806,17624.0
2018-12-11 11:30:00,294.61,294.87,294.14,294.26,11651.0,247.6134,247.8319,247.2183,247.3192,11651.0
2018-12-11 11:35:00,294.34,294.68,293.64,293.9,18261.0,247.3864,247.6722,246.7981,247.0166,18261.0
2018-12-11 11:40:00,293.97,293.98,293.14,293.75,12592.0,247.0755,247.0839,246.3779,246.8906,12592.0
2018-12-11 11:45:00,293.65,294.26,293.45,294.14,12935.0,246.8065,247.3192,246.6384,247.2183,12935.0
2018-12-11 11:50:00,294.29,294.39,293.65,293.82,3330.0,247.3444,247.4285,246.8065,246.9494,3330.0
2018-12-11 11:55:00,293.72,294.35,293.63,294.1,9599.0,246.8653,247.3948,246.7897,247.1847,9599.0
2018-12-11 12:00:00,293.92,293.98,292.45,292.46,6944.0,247.0334,247.0839,245.7979,245.8063,6944.0
2018-12-11 12:05:00,292.46,292.9,292.2,292.51,9371.0,245.8063,246.1761,245.5878,245.8484,9371.0
2018-12-11 12:10:00,292.51,292.51,291.85,291.85,7598.0,245.8484,245.8484,245.2936,245.2936,7598.0
2018-12-11 12:15:00,291.83,291.86,291.16,291.5,10621.0,245.2768,245.3021,244.7137,244.9995,10621.0
2018-12-11 12:20:00,291.45,292.4,291.45,292.4,6509.0,244.9575,245.7559,244.9575,245.7559,6509.0
2018-12-11 12:25:00,292.51,292.95,291.94,291.94,7917.0,245.8484,246.2182,245.3693,245.3693,7917.0
2018-12-11 12:30:00,291.9,292.59,291.75,291.93,9388.0,245.3357,245.9156,245.2096,245.3609,9388.0
2018-12-11 12:35:00,291.88,292.31,291.83,292.06,4830.0,245.3189,245.6803,245.2768,245.4701,4830.0
2018-12-11 12:40:00,292.09,293.24,292.0,293.07,4842.0,245.4954,246.4619,245.4197,246.319,4842.0
2018-12-11 12:45:00,292.97,293.1,292.73,292.73,2862.0,246.235,246.3442,246.0333,246.0333,2862.0
2018-12-11 12:50:00,292.66,292.92,292.4,292.75,5591.0,245.9744,246.193,245.7559,246.0501,5591.0
2018-12-11 12:55:00,292.92,293.2,292.86,292.88,6120.0,246.193,246.4283,246.1425,246.1593,6120.0
2018-12-11 13:00:00,292.88,293.02,292.58,292.75,9335.0,246.1593,246.277,245.9072,246.0501,9335.0
2018-12-11 13:05:00,292.63,292.7,292.3,292.61,7593.0,245.9492,246.0081,245.6719,245.9324,7593.0
2018-12-11 13:10:00,292.66,292.79,292.13,292.29,4859.0,245.9744,246.0837,245.529,245.6635,4859.0
2018-12-11 13:15:00,292.36,293.04,292.13,293.01,9245.0,245.7223,246.2938,245.529,246.2686,9245.0
2018-12-11 13:20:00,293.03,293.52,292.87,292.95,6779.0,246.2854,246.6972,246.1509,246.2182,6779.0
2018-12-11 13:25:00,292.89,292.89,291.78,292.38,9152.0,246.1677,246.1677,245.2348,245.7391,9152.0
2018-12-11 13:30:00,292.27,292.61,292.02,292.3,8383.0,245.6466,245.9324,245.4365,245.6719,8383.0
2018-12-11 13:35:00,292.2,292.38,292.11,292.18,4100.0,245.5878,245.7391,245.5122,245.571,4100.0
2018-12-11 13:40:00,292.12,292.12,291.46,291.56,7306.0,245.5206,245.5206,244.9659,245.0499,7306.0
2018-12-11 13:45:00,291.31,291.51,290.69,291.13,20890.0,244.8398,245.0079,244.3187,244.6885,20890.0
2018-12-11 13:50:00,291.04,291.13,290.33,290.53,5225.0,244.6129,244.6885,244.0161,244.1842,5225.0
2018-12-11 13:55:00,290.57,291.04,290.56,290.89,13413.0,244.2178,244.6129,244.2094,244.4868,13413.0
2018-12-11 14:00:00,290.94,291.25,290.51,290.91,14565.0,244.5288,244.7894,244.1674,244.5036,14565.0
2018-12-11 14:05:00,290.8,291.11,290.66,290.74,12094.0,244.4111,244.6717,244.2935,244.3607,12094.0
2018-12-11 14:10:00,290.7,291.26,290.67,291.12,11595.0,244.3271,244.7978,244.3019,244.6801,11595.0
2018-12-11 14:15:00,291.01,291.8,290.67,291.7,11288.0,244.5876,245.2516,244.3019,245.1676,11288.0
2018-12-11 14:20:00,291.61,292.0,291.61,291.88,6002.0,245.0919,245.4197,245.0919,245.3189,6002.0
2018-12-11 14:25:00,291.88,293.47,291.85,293.02,13438.0,245.3189,246.6552,245.2936,246.277,13438.0
2018-12-11 14:30:00,292.99,293.53,292.92,292.94,7503.0,246.2518,246.7056,246.193,246.2098,7503.0
2018-12-11 14:35:00,293.01,293.27,292.74,293.07,9102.0,246.2686,246.4871,246.0417,246.319,9102.0
2018-12-11 14:40:00,293.12,293.7,293.1,293.57,10036.0,246.3611,246.8485,246.3442,246.7393,10036.0
2018-12-11 14:45:00,293.46,294.28,293.32,293.38,14509.0,246.6468,247.336,246.5291,246.5796,14509.0
2018-12-11 14:50:00,293.54,293.72,293.15,293.18,23108.0,246.7141,246.8653,246.3863,246.4115,23108.0
2018-12-11 14:55:00,293.28,293.28,292.5,292.76,13012.0,246.4955,246.4955,245.84,246.0585,13012.0
2018-12-11 15:00:00,292.79,292.94,291.79,292.15,13286.0,246.0837,246.2098,245.2432,245.5458,13286.0
2018-12-11 15:05:00,291.99,292.7,291.64,292.69,7066.0,245.4113,246.0081,245.1171,245.9996,7066.0
2018-12-11 15:10:00,292.62,294.65,292.62,294.22,16298.0,245.9408,247.647,245.9408,247.2856,16298.0
2018-12-11 15:15:00,294.22,294.23,293.8,293.92,13721.0,247.2856,247.294,246.9326,247.0334,13721.0
2018-12-11 15:20:00,293.94,293.98,293.7,293.83,15519.0,247.0502,247.0839,246.8485,246.9578,15519.0
2018-12-11 15:25:00,293.92,294.17,293.68,293.68,12378.0,247.0334,247.2436,246.8317,246.8317,12378.0
2018-12-11 15:30:00,293.68,294.8,293.65,294.21,15707.0,246.8317,247.7731,246.8065,247.2772,15707.0
2018-12-11 15:35:00,294.16,294.16,293.42,293.64,17494.0,247.2352,247.2352,246.6132,246.7981,17494.0
2018-12-11 15:40:00,293.59,293.59,293.12,293.25,13607.0,246.7561,246.7561,246.3611,246.4703,13607.0
2018-12-11 15:45:00,292.94,293.1,292.51,292.57,28834.0,246.2098,246.3442,245.8484,245.8988,28834.0
2018-12-11 15:50:00,292.59,292.82,292.33,292.7,27191.0,245.9156,246.1089,245.6971,246.0081,27191.0
2018-12-11 15:55:00,292.69,292.69,292.17,292.21,70364.0,245.9996,245.9996,245.5626,245.5962,70364.0
2018-12-12 09:30:00,295.99,295.99,294.45,294.67,23346.0,248.7732,248.7732,247.4789,247.6638,23346.0
2018-12-12 09:35:00,294.18,294.9,294.05,294.44,14903.0,247.252,247.8571,247.1427,247.4705,14903.0
2018-12-12 09:40:00,294.46,294.59,294.0,294.34,5100.0,247.4873,247.5966,247.1007,247.3864,5100.0
2018-12-12 09:45:00,294.29,295.05,293.88,295.05,4161.0,247.3444,247.9832,246.9998,247.9832,4161.0
2018-12-12 09:50:00,295.42,295.59,294.72,294.88,9157.0,248.2942,248.437,247.7058,247.8403,9157.0
2018-12-12 09:55:00,294.68,294.72,294.1,294.6,8930.0,247.6722,247.7058,247.1847,247.605,8930.0
2018-12-12 10:00:00,294.5,294.61,293.25,294.27,13460.0,247.5209,247.6134,246.4703,247.3276,13460.0
2018-12-12 10:05:00,294.05,294.36,293.32,293.88,7099.0,247.1427,247.4032,246.5291,246.9998,7099.0
2018-12-12 10:10:00,294.0,294.23,293.49,294.09,20049.0,247.1007,247.294,246.672,247.1763,20049.0
2018-12-12 10:15:00,293.95,294.5,293.89,294.32,13921.0,247.0587,247.5209,247.0082,247.3696,13921.0
2018-12-12 10:20:00,294.17,294.43,293.74,293.82,6251.0,247.2436,247.4621,246.8821,246.9494,6251.0
2018-12-12 10:25:00,293.82,293.85,292.53,292.53,20470.0,246.9494,246.9746,245.8652,245.8652,20470.0
2018-12-12 10:30:00,292.57,293.29,292.15,293.14,9904.0,245.8988,246.5039,245.5458,246.3779,9904.0
2018-12-12 10:35:00,293.22,293.72,292.13,292.37,17277.0,246.4451,246.8653,245.529,245.7307,17277.0
2018-12-12 10:40:00,292.26,292.7,292.01,292.65,13322.0,245.6382,246.0081,245.4281,245.966,13322.0
2018-12-12 10:45:00,292.77,293.73,292.6,293.68,15356.0,246.0669,246.8737,245.924,246.8317,15356.0
2018-12-12 10:50:00,293.77,294.57,293.63,294.32,19242.0,246.9074,247.5797,246.7897,247.3696,19242.0
2018-12-12 10:55:00,294.64,295.87,294.62,295.66,8967.0,247.6386,248.6724,247.6218,248.4959,8967.0
2018-12-12 11:00:00,295.56,295.62,294.67,295.3,2616.0,248.4118,248.4622,247.6638,248.1933,2616.0
2018-12-12 11:05:00,295.19,295.54,294.85,295.54,3408.0,248.1008,248.395,247.8151,248.395,3408.0
2018-12-12 11:10:00,295.45,295.45,294.13,294.55,7970.0,248.3194,248.3194,247.2099,247.5629,7970.0
2018-12-12 11:15:00,294.92,295.17,294.35,295.14,3967.0,247.8739,248.084,247.3948,248.0588,3967.0
2018-12-12 11:20:00,295.08,295.45,294.77,295.45,6292.0,248.0084,248.3194,247.7478,248.3194,6292.0
2018-12-12 11:25:00,295.45,295.79,295.19,295.26,4144.0,248.3194,248.6051,248.1008,248.1597,4144.0
2018-12-12 11:30:00,295.33,295.33,294.82,294.99,1400.0,248.2185,248.2185,247.7899,247.9327,1400.0
2018-12-12 11:35:00,294.89,295.15,294.71,295.04,12151.0,247.8487,248.0672,247.6974,247.9748,12151.0
2018-12-12 11:40:00,294.99,295.31,294.99,295.08,2674.0,247.9327,248.2017,247.9327,248.0084,2674.0
2018-12-12 11:45:00,295.08,295.54,295.06,295.54,5648.0,248.0084,248.395,247.9916,248.395,5648.0
2018-12-12 11:50:00,295.45,295.67,295.12,295.14,3200.0,248.3194,248.5043,248.042,248.0588,3200.0
2018-12-12 11:55:00,295.14,295.43,294.9,295.43,7047.0,248.0588,248.3026,247.8571,248.3026,7047.0
2018-12-12 12:00:00,295.63,296.23,295.42,296.15,7556.0,248.4707,248.9749,248.2942,248.9077,7556.0
2018-12-12 12:05:00,296.15,296.8,296.1,296.39,23476.0,248.9077,249.454,248.8657,249.1094,23476.0
2018-12-12 12:10:00,296.4,296.45,295.78,295.88,8501.0,249.1178,249.1598,248.5967,248.6808,8501.0
2018-12-12 12:15:00,295.86,296.28,295.64,295.94,5399.0,248.664,249.017,248.4791,248.7312,5399.0
2018-12-12 12:20:00,296.0,296.38,295.96,296.36,8488.0,248.7816,249.101,248.748,249.0842,8488.0
2018-12-12 12:25:00,296.31,296.33,295.82,296.05,2664.0,249.0422,249.059,248.6303,248.8237,2664.0
2018-12-12 12:30:00,296.05,296.05,295.53,295.71,2582.0,248.8237,248.8237,248.3866,248.5379,2582.0
2018-12-12 12:35:00,295.85,295.9,295.27,295.28,4093.0,248.6556,248.6976,248.1681,248.1765,4093.0
2018-12-12 12:40:00,295.25,295.63,295.08,295.38,7013.0,248.1513,248.4707,248.0084,248.2605,7013.0
2018-12-12 12:45:00,295.3,295.52,295.18,295.52,2287.0,248.1933,248.3782,248.0924,248.3782,2287.0
2018-12-12 12:50:00,295.62,296.0,295.62,295.68,5761.0,248.4622,248.7816,248.4622,248.5127,5761.0
2018-12-12 12:55:00,295.67,295.81,295.26,295.37,8000.0,248.5043,248.6219,248.1597,248.2521,8000.0
2018-12-12 13:00:00,295.51,295.61,295.19,295.48,8858.0,248.3698,248.4538,248.1008,248.3446,8858.0
2018-12-12 13:05:00,295.57,295.71,295.14,295.71,6836.0,248.4202,248.5379,248.0588,248.5379,6836.0
2018-12-12 13:10:00,295.78,296.14,295.74,296.13,3652.0,248.5967,248.8993,248.5631,248.8909,3652.0
2018-12-12 13:15:00,296.12,296.31,295.78,295.78,4013.0,248.8825,249.0422,248.5967,248.5967,4013.0
2018-12-12 13:20:00,295.82,295.97,295.52,295.53,1865.0,248.6303,248.7564,248.3782,248.3866,1865.0
2018-12-12 13:25:00,295.67,295.85,295.5,295.62,3505.0,248.5043,248.6556,248.3614,248.4622,3505.0
2018-12-12 13:30:00,295.64,295.64,295.43,295.43,1792.0,248.4791,248.4791,248.3026,248.3026,1792.0
2018-12-12 13:35:00,295.52,295.52,294.94,294.94,8492.0,248.3782,248.3782,247.8907,247.8907,8492.0
2018-12-12 13:40:00,294.99,295.17,294.84,295.14,5603.0,247.9327,248.084,247.8067,248.0588,5603.0
2018-12-12 13:45:00,295.19,295.3,294.18,294.48,14840.0,248.1008,248.1933,247.252,247.5041,14840.0
2018-12-12 13:50:00,294.61,294.93,294.57,294.8,3356.0,247.6134,247.8823,247.5797,247.7731,3356.0
2018-12-12 13:55:00,294.79,294.8,294.2,294.76,5105.0,247.7647,247.7731,247.2688,247.7394,5105.0
2018-12-12 14:00:00,294.74,294.76,294.24,294.35,3900.0,247.7226,247.7394,247.3024,247.3948,3900.0
2018-12-12 14:05:00,294.31,294.38,293.85,293.85,2403.0,247.3612,247.4201,246.9746,246.9746,2403.0
2018-12-12 14:10:00,293.81,294.1,293.49,293.98,6548.0,246.941,247.1847,246.672,247.0839,6548.0
2018-12-12 14:15:00,294.02,294.44,293.98,294.44,3082.0,247.1175,247.4705,247.0839,247.4705,3082.0
2018-12-12 14:20:00,294.68,294.68,294.15,294.27,2887.0,247.6722,247.6722,247.2267,247.3276,2887.0
2018-12-12 14:25:00,294.42,294.42,293.3,293.63,4093.0,247.4537,247.4537,246.5123,246.7897,4093.0
2018-12-12 14:30:00,293.74,293.86,293.15,293.49,5024.0,246.8821,246.983,246.3863,246.672,5024.0
2018-12-12 14:35:00,293.52,293.52,293.06,293.38,4290.0,246.6972,246.6972,246.3106,246.5796,4290.0
2018-12-12 14:40:00,293.32,293.41,292.85,293.28,5220.0,246.5291,246.6048,246.1341,246.4955,5220.0
2018-12-12 14:45:00,293.17,293.29,292.69,293.06,3600.0,246.4031,246.5039,245.9996,246.3106,3600.0
2018-12-12 14:50:00,292.95,293.34,292.9,293.32,3309.0,246.2182,246.546,246.1761,246.5291,3309.0
2018-12-12 14:55:00,293.32,294.09,293.27,293.86,7456.0,246.5291,247.1763,246.4871,246.983,7456.0
2018-12-12 15:00:00,293.71,294.19,293.58,293.85,6761.0,246.8569,247.2604,246.7477,246.9746,6761.0
2018-12-12 15:05:00,293.83,294.83,293.71,294.83,10178.0,246.9578,247.7983,246.8569,247.7983,10178.0
2018-12-12 15:10:00,294.73,294.95,294.09,294.09,8436.0,247.7142,247.8991,247.1763,247.1763,8436.0
2018-12-12 15:15:00,294.11,294.11,293.41,293.48,5768.0,247.1931,247.1931,246.6048,246.6636,5768.0
2018-12-12 15:20:00,293.54,293.85,293.43,293.71,4166.0,246.7141,246.9746,246.6216,246.8569,4166.0
2018-12-12 15:25:00,293.77,294.09,293.44,293.48,10892.0,246.9074,247.1763,246.63,246.6636,10892.0
2018-12-12 15:30:00,293.46,293.89,293.46,293.51,5176.0,246.6468,247.0082,246.6468,246.6888,5176.0
2018-12-12 15:35:00,293.58,294.16,293.49,294.1,7120.0,246.7477,247.2352,246.672,247.1847,7120.0
2018-12-12 15:40:00,294.05,294.3,293.46,293.6,10944.0,247.1427,247.3528,246.6468,246.7645,10944.0
2018-12-12 15:45:00,293.59,293.77,293.27,293.62,12148.0,246.7561,246.9074,246.4871,246.7813,12148.0
2018-12-12 15:50:00,293.49,293.49,292.83,292.84,17324.0,246.672,246.672,246.1173,246.1257,17324.0
2018-12-12 15:55:00,292.83,292.91,292.3,292.51,32307.0,246.1173,246.1846,245.6719,245.8484,32307.0
2018-12-13 09:30:00,293.27,294.96,291.69,292.28,33442.0,246.4871,247.9075,245.1592,245.6551,33442.0
2018-12-13 09:35:00,291.82,294.59,291.72,292.48,13293.0,245.2684,247.5966,245.1844,245.8231,13293.0
2018-12-13 09:40:00,292.82,293.34,292.41,292.41,6600.0,246.1089,246.546,245.7643,245.7643,6600.0
2018-12-13 09:45:00,292.14,293.27,292.06,292.89,4839.0,245.5374,246.4871,245.4701,246.1677,4839.0
2018-12-13 09:50:00,292.99,293.16,291.51,291.78,10568.0,246.2518,246.3947,245.0079,245.2348,10568.0
2018-12-13 09:55:00,291.82,291.86,291.0,291.57,13511.0,245.2684,245.3021,244.5792,245.0583,13511.0
2018-12-13 10:00:00,291.8,292.97,291.8,292.89,11339.0,245.2516,246.235,245.2516,246.1677,11339.0
2018-12-13 10:05:00,292.83,293.39,292.81,293.04,7673.0,246.1173,246.588,246.1005,246.2938,7673.0
2018-12-13 10:10:00,293.19,294.55,293.1,294.04,7833.0,246.4199,247.5629,246.3442,247.1343,7833.0
2018-12-13 10:15:00,293.97,294.1,293.65,293.78,7635.0,247.0755,247.1847,246.8065,246.9158,7635.0
2018-12-13 10:20:00,293.74,294.62,293.71,294.15,8658.0,246.8821,247.6218,246.8569,247.2267,8658.0
2018-12-13 10:25:00,294.13,294.23,293.09,293.31,5978.0,247.2099,247.294,246.3358,246.5207,5978.0
2018-12-13 10:30:00,293.3,294.03,292.96,293.89,5643.0,246.5123,247.1259,246.2266,247.0082,5643.0
2018-12-13 10:35:00,294.03,294.19,293.67,293.91,7205.0,247.1259,247.2604,246.8233,247.025,7205.0
2018-12-13 10:40:00,293.83,293.83,293.04,293.47,5345.0,246.9578,246.9578,246.2938,246.6552,5345.0
2018-12-13 10:45:00,293.82,294.19,292.74,293.54,7313.0,246.9494,247.2604,246.0417,246.7141,7313.0
2018-12-13 10:50:00,293.3,293.38,292.87,293.38,4967.0,246.5123,246.5796,246.1509,246.5796,4967.0
2018-12-13 10:55:00,293.3,293.64,293.09,293.46,4822.0,246.5123,246.7981,246.3358,246.6468,4822.0
2018-12-13 11:00:00,293.28,293.58,292.9,293.42,2892.0,246.4955,246.7477,246.1761,246.6132,2892.0
2018-12-13 11:05:00,293.51,294.09,293.33,293.85,3911.0,246.6888,247.1763,246.5376,246.9746,3911.0
2018-12-13 11:10:00,293.75,294.08,293.5,293.76,4788.0,246.8906,247.1679,246.6804,246.899,4788.0
2018-12-13 11:15:00,293.83,293.91,293.5,293.81,13860.0,246.9578,247.025,246.6804,246.941,13860.0
2018-12-13 11:20:00,293.66,293.75,293.37,293.43,3700.0,246.8149,246.8906,246.5712,246.6216,3700.0
2018-12-13 11:25:00,293.4,294.18,293.4,293.95,7868.0,246.5964,247.252,246.5964,247.0587,7868.0
2018-12-13 11:30:00,293.77,294.28,293.65,293.94,2899.0,246.9074,247.336,246.8065,247.0502,2899.0
2018-12-13 11:35:00,294.3,294.3,294.07,294.16,1834.0,247.3528,247.3528,247.1595,247.2352,1834.0
2018-12-13 11:40:00,294.25,295.27,294.18,295.27,6463.0,247.3108,248.1681,247.252,248.1681,6463.0
2018-12-13 11:45:00,295.1,295.15,294.8,294.82,9935.0,248.0252,248.0672,247.7731,247.7899,9935.0
2018-12-13 11:50:00,294.74,294.97,294.33,294.64,4476.0,247.7226,247.9159,247.378,247.6386,4476.0
2018-12-13 11:55:00,294.64,295.0,294.46,294.46,3269.0,247.6386,247.9412,247.4873,247.4873,3269.0
2018-12-13 12:00:00,294.35,294.62,293.37,293.87,5010.0,247.3948,247.6218,246.5712,246.9914,5010.0
2018-12-13 12:05:00,293.76,293.87,293.61,293.61,3251.0,246.899,246.9914,246.7729,246.7729,3251.0
2018-12-13 12:10:00,293.75,294.09,293.57,294.09,10370.0,246.8906,247.1763,246.7393,247.1763,10370.0
2018-12-13 12:15:00,294.05,294.45,293.75,294.44,3525.0,247.1427,247.4789,246.8906,247.4705,3525.0
2018-12-13 12:20:00,294.21,294.21,293.68,293.74,5190.0,247.2772,247.2772,246.8317,246.8821,5190.0
2018-12-13 12:25:00,293.83,293.96,293.65,293.85,4261.0,246.9578,247.0671,246.8065,246.9746,4261.0
2018-12-13 12:30:00,293.94,294.33,293.94,294.33,3836.0,247.0502,247.378,247.0502,247.378,3836.0
2018-12-13 12:35:00,294.31,294.58,294.23,294.58,3815.0,247.3612,247.5882,247.294,247.5882,3815.0
2018-12-13 12:40:00,294.77,294.88,294.04,294.04,2735.0,247.7478,247.8403,247.1343,247.1343,2735.0
2018-12-13 12:45:00,294.16,294.33,293.99,294.01,3198.0,247.2352,247.378,247.0923,247.1091,3198.0
2018-12-13 12:50:00,294.15,294.31,293.98,294.21,3293.0,247.2267,247.3612,247.0839,247.2772,3293.0
2018-12-13 12:55:00,294.22,294.33,294.03,294.14,1550.0,247.2856,247.378,247.1259,247.2183,1550.0
2018-12-13 13:00:00,294.08,294.15,293.69,293.72,3250.0,247.1679,247.2267,246.8401,246.8653,3250.0
2018-12-13 13:05:00,293.57,293.62,293.41,293.49,5450.0,246.7393,246.7813,246.6048,246.672,5450.0
2018-12-13 13:10:00,293.56,294.17,293.38,294.15,2820.0,246.7309,247.2436,246.5796,247.2267,2820.0
2018-12-13 13:15:00,293.99,294.26,293.79,293.87,2783.0,247.0923,247.3192,246.9242,246.9914,2783.0
2018-12-13 13:20:00,293.84,293.99,293.6,293.6,5565.0,246.9662,247.0923,246.7645,246.7645,5565.0
2018-12-13 13:25:00,293.58,293.58,292.98,293.2,17900.0,246.7477,246.7477,246.2434,246.4283,17900.0
2018-12-13 13:30:00,293.2,293.6,293.07,293.12,20008.0,246.4283,246.7645,246.319,246.3611,20008.0
2018-12-13 13:35:00,293.13,293.41,292.84,293.3,20288.0,246.3695,246.6048,246.1257,246.5123,20288.0
2018-12-13 13:40:00,293.42,293.73,293.39,293.46,13519.0,246.6132,246.8737,246.588,246.6468,13519.0
2018-12-13 13:45:00,293.53,293.68,293.26,293.27,3506.0,246.7056,246.8317,246.4787,246.4871,3506.0
2018-12-13 13:50:00,293.35,293.49,293.07,293.24,3297.0,246.5544,246.672,246.319,246.4619,3297.0
2018-12-13 13:55:00,293.34,293.35,292.79,292.93,2898.0,246.546,246.5544,246.0837,246.2014,2898.0
2018-12-13 14:00:00,292.91,293.14,292.43,292.43,4709.0,246.1846,246.3779,245.7811,245.7811,4709.0
2018-12-13 14:05:00,292.53,292.61,292.04,292.28,2675.0,245.8652,245.9324,245.4533,245.6551,2675.0
2018-12-13 14:10:00,292.12,292.53,292.09,292.33,3959.0,245.5206,245.8652,245.4954,245.6971,3959.0
2018-12-13 14:15:00,292.28,292.7,292.28,292.53,3351.0,245.6551,246.0081,245.6551,245.8652,3351.0
2018-12-13 14:20:00,292.52,292.91,292.39,292.53,4754.0,245.8568,246.1846,245.7475,245.8652,4754.0
2018-12-13 14:25:00,292.53,292.58,292.12,292.55,3308.0,245.8652,245.9072,245.5206,245.882,3308.0
2018-12-13 14:30:00,292.51,292.66,292.38,292.46,3019.0,245.8484,245.9744,245.7391,245.8063,3019.0
2018-12-13 14:35:00,292.45,292.45,292.04,292.18,4300.0,245.7979,245.7979,245.4533,245.571,4300.0
2018-12-13 14:40:00,292.06,292.31,292.04,292.11,2508.0,245.4701,245.6803,245.4533,245.5122,2508.0
2018-12-13 14:45:00,292.09,292.33,292.09,292.32,2549.0,245.4954,245.6971,245.4954,245.6887,2549.0
2018-12-13 14:50:00,292.2,292.46,292.13,292.34,5098.0,245.5878,245.8063,245.529,245.7055,5098.0
2018-12-13 14:55:00,292.42,292.71,292.37,292.41,5728.0,245.7727,246.0165,245.7307,245.7643,5728.0
2018-12-13 15:00:00,292.34,292.74,292.3,292.6,8883.0,245.7055,246.0417,245.6719,245.924,8883.0
2018-12-13 15:05:00,292.59,292.7,292.25,292.29,8035.0,245.9156,246.0081,245.6298,245.6635,8035.0
2018-12-13 15:10:00,292.35,292.77,292.22,292.58,12212.0,245.7139,246.0669,245.6046,245.9072,12212.0
2018-12-13 15:15:00,292.75,293.01,292.63,292.92,7383.0,246.0501,246.2686,245.9492,246.193,7383.0
2018-12-13 15:20:00,292.98,293.0,292.7,292.89,6639.0,246.2434,246.2602,246.0081,246.1677,6639.0
2018-12-13 15:25:00,292.8,292.85,292.48,292.51,4990.0,246.0921,246.1341,245.8231,245.8484,4990.0
2018-12-13 15:30:00,292.49,292.79,292.39,292.66,6972.0,245.8316,246.0837,245.7475,245.9744,6972.0
2018-12-13 15:35:00,292.65,292.77,292.41,292.66,10746.0,245.966,246.0669,245.7643,245.9744,10746.0
2018-12-13 15:40:00,292.67,293.08,292.54,292.92,15340.0,245.9828,246.3274,245.8736,246.193,15340.0
2018-12-13 15:45:00,293.02,293.08,292.44,292.65,23268.0,246.277,246.3274,245.7895,245.966,23268.0
2018-12-13 15:50:00,292.59,292.67,292.3,292.44,14919.0,245.9156,245.9828,245.6719,245.7895,14919.0
2018-12-13 15:55:00,292.49,292.6,292.1,292.16,60678.0,245.8316,245.924,245.5038,245.5542,60678.0
2018-12-14 09:30:00,290.0,290.61,289.02,290.17,34995.0,243.7388,244.2515,242.9151,243.8816,34995.0
2018-12-14 09:35:00,290.08,290.56,289.34,290.41,7687.0,243.806,244.2094,243.184,244.0834,7687.0
2018-12-14 09:40:00,290.33,291.13,290.3,291.13,2610.0,244.0161,244.6885,243.9909,244.6885,2610.0
2018-12-14 09:45:00,290.98,291.24,290.44,290.62,4186.0,244.5624,244.781,244.1086,244.2599,4186.0
2018-12-14 09:50:00,290.68,290.74,289.82,290.01,18728.0,244.3103,244.3607,243.5875,243.7472,18728.0
2018-12-14 09:55:00,290.03,290.23,289.45,289.45,13102.0,243.764,243.9321,243.2765,243.2765,13102.0
2018-12-14 10:00:00,289.34,289.45,288.7,289.14,13894.0,243.184,243.2765,242.6461,243.0159,13894.0
2018-12-14 10:05:00,289.01,289.29,288.95,289.16,4415.0,242.9067,243.142,242.8563,243.0328,4415.0
2018-12-14 10:10:00,289.3,289.45,289.07,289.45,2854.0,243.1504,243.2765,242.9571,243.2765,2854.0
2018-12-14 10:15:00,289.57,289.92,289.42,289.73,2970.0,243.3774,243.6715,243.2513,243.5118,2970.0
2018-12-14 10:20:00,289.84,289.85,289.52,289.63,3475.0,243.6043,243.6127,243.3353,243.4278,3475.0
2018-12-14 10:25:00,289.68,289.69,289.23,289.29,4526.0,243.4698,243.4782,243.0916,243.142,4526.0
2018-12-14 10:30:00,289.31,289.31,288.7,288.8,7636.0,243.1588,243.1588,242.6461,242.7302,7636.0
2018-12-14 10:35:00,288.8,290.15,288.8,290.15,3550.0,242.7302,243.8648,242.7302,243.8648,3550.0
2018-12-14 10:40:00,290.29,290.96,290.08,290.46,8978.0,243.9825,244.5456,243.806,244.1254,8978.0
2018-12-14 10:45:00,290.22,290.91,290.21,290.35,7462.0,243.9237,244.5036,243.9153,244.0329,7462.0
2018-12-14 10:50:00,290.36,290.9,290.25,290.62,8160.0,244.0413,244.4952,243.9489,244.2599,8160.0
2018-12-14 10:55:00,290.66,290.66,289.99,289.99,6574.0,244.2935,244.2935,243.7304,243.7304,6574.0
2018-12-14 11:00:00,289.96,290.64,289.96,290.41,11989.0,243.7051,244.2767,243.7051,244.0834,11989.0
2018-12-14 11:05:00,290.51,290.92,290.5,290.55,8497.0,244.1674,244.512,244.159,244.201,8497.0
2018-12-14 11:10:00,290.52,290.6,289.97,290.09,6820.0,244.1758,244.243,243.7135,243.8144,6820.0
2018-12-14 11:15:00,290.13,290.54,290.08,290.35,4279.0,243.848,244.1926,243.806,244.0329,4279.0
2018-12-14 11:20:00,290.31,290.61,290.22,290.28,8561.0,243.9993,244.2515,243.9237,243.9741,8561.0
2018-12-14 11:25:00,290.18,290.29,289.91,289.99,7373.0,243.89,243.9825,243.6631,243.7304,7373.0
2018-12-14 11:30:00,290.01,290.17,289.67,289.83,11143.0,243.7472,243.8816,243.4614,243.5959,11143.0
2018-12-14 11:35:00,289.78,290.11,289.5,290.02,5581.0,243.5539,243.8312,243.3185,243.7556,5581.0
2018-12-14 11:40:00,290.01,290.16,289.75,289.8,14583.0,243.7472,243.8732,243.5286,243.5707,14583.0
2018-12-14 11:45:00,289.55,289.6,289.09,289.09,5610.0,243.3605,243.4026,242.9739,242.9739,5610.0
2018-12-14 11:50:00,289.19,289.3,288.99,289.2,3638.0,243.058,243.1504,242.8899,243.0664,3638.0
2018-12-14 11:55:00,289.31,289.41,288.68,288.92,5785.0,243.1588,243.2429,242.6293,242.831,5785.0
2018-12-14 12:00:00,289.0,289.56,288.94,289.3,13390.0,242.8983,243.3689,242.8479,243.1504,13390.0
2018-12-14 12:05:00,289.37,289.94,289.18,289.18,14884.0,243.2093,243.6883,243.0496,243.0496,14884.0
2018-12-14 12:10:00,289.08,289.29,288.98,289.14,3944.0,242.9655,243.142,242.8815,243.0159,3944.0
2018-12-14 12:15:00,289.3,289.96,289.24,289.96,3968.0,243.1504,243.7051,243.1,243.7051,3968.0
2018-12-14 12:20:00,290.13,290.63,289.81,290.48,7301.0,243.848,244.2683,243.5791,244.1422,7301.0
2018-12-14 12:25:00,290.49,290.53,290.18,290.53,5883.0,244.1506,244.1842,243.89,244.1842,5883.0
2018-12-14 12:30:00,290.48,290.85,290.04,290.04,14616.0,244.1422,244.4532,243.7724,243.7724,14616.0
2018-12-14 12:35:00,290.15,290.32,289.95,290.27,4654.0,243.8648,244.0077,243.6967,243.9657,4654.0
2018-12-14 12:40:00,290.24,290.46,290.14,290.36,3040.0,243.9405,244.1254,243.8564,244.0413,3040.0
2018-12-14 12:45:00,290.42,290.56,290.31,290.32,4966.0,244.0918,244.2094,243.9993,244.0077,4966.0
2018-12-14 12:50:00,290.32,290.63,290.28,290.63,4805.0,244.0077,244.2683,243.9741,244.2683,4805.0
2018-12-14 12:55:00,290.68,290.75,290.1,290.1,6528.0,244.3103,244.3691,243.8228,243.8228,6528.0
2018-12-14 13:00:00,289.99,290.07,289.61,289.67,3630.0,243.7304,243.7976,243.411,243.4614,3630.0
2018-12-14 13:05:00,289.79,290.15,289.74,290.06,14832.0,243.5623,243.8648,243.5202,243.7892,14832.0
2018-12-14 13:10:00,290.1,290.75,290.07,290.68,10819.0,243.8228,244.3691,243.7976,244.3103,10819.0
2018-12-14 13:15:00,290.66,290.66,290.55,290.57,2541.0,244.2935,244.2935,244.201,244.2178,2541.0
2018-12-14 13:20:00,290.6,290.65,290.33,290.39,6457.0,244.243,244.2851,244.0161,244.0665,6457.0
2018-12-14 13:25:00,290.39,290.53,290.31,290.31,3102.0,244.0665,244.1842,243.9993,243.9993,3102.0
2018-12-14 13:30:00,290.27,290.39,289.31,289.4,16354.0,243.9657,244.0665,243.1588,243.2345,16354.0
2018-12-14 13:35:00,289.45,289.51,289.08,289.13,15741.0,243.2765,243.3269,242.9655,243.0075,15741.0
2018-12-14 13:40:00,289.25,289.44,289.05,289.38,5783.0,243.1084,243.2681,242.9403,243.2177,5783.0
2018-12-14 13:45:00,289.28,289.5,289.16,289.29,4866.0,243.1336,243.3185,243.0328,243.142,4866.0
2018-12-14 13:50:00,289.36,289.36,289.11,289.24,7303.0,243.2009,243.2009,242.9907,243.1,7303.0
2018-12-14 13:55:00,289.11,289.25,288.9,289.01,11913.0,242.9907,243.1084,242.8142,242.9067,11913.0
2018-12-14 14:00:00,289.01,289.15,287.63,288.07,40768.0,242.9067,243.0244,241.7468,242.1166,40768.0
2018-12-14 14:05:00,288.07,288.83,287.99,288.66,4105.0,242.1166,242.7554,242.0494,242.6125,4105.0
2018-12-14 14:10:00,288.63,288.75,288.23,288.3,12910.0,242.5873,242.6882,242.2511,242.3099,12910.0
2018-12-14 14:15:00,288.25,288.56,288.2,288.2,13143.0,242.2679,242.5285,242.2259,242.2259,13143.0
2018-12-14 14:20:00,288.24,288.43,288.2,288.35,24540.0,242.2595,242.4192,242.2259,242.352,24540.0
2018-12-14 14:25:00,288.35,288.44,287.95,288.32,10454.0,242.352,242.4276,242.0158,242.3268,10454.0
2018-12-14 14:30:00,288.18,288.25,287.9,287.92,13584.0,242.2091,242.2679,241.9738,241.9906,13584.0
2018-12-14 14:35:00,287.96,288.08,287.84,287.94,21043.0,242.0242,242.125,241.9233,242.0074,21043.0
2018-12-14 14:40:00,288.1,288.39,287.35,287.5,16765.0,242.1419,242.3856,241.5115,241.6376,16765.0
2018-12-14 14:45:00,287.57,287.75,287.16,287.16,14708.0,241.6964,241.8477,241.3518,241.3518,14708.0
2018-12-14 14:50:00,287.29,287.47,287.05,287.16,7135.0,241.4611,241.6123,241.2593,241.3518,7135.0
2018-12-14 14:55:00,287.15,287.95,287.1,287.35,18937.0,241.3434,242.0158,241.3014,241.5115,18937.0
2018-12-14 15:00:00,287.33,287.72,287.24,287.24,17967.0,241.4947,241.8225,241.419,241.419,17967.0
2018-12-14 15:05:00,287.17,287.65,287.14,287.32,10207.0,241.3602,241.7636,241.335,241.4863,10207.0
2018-12-14 15:10:00,287.31,288.12,287.3,287.78,11064.0,241.4779,242.1587,241.4695,241.8729,11064.0
2018-12-14 15:15:00,287.9,287.95,287.09,287.09,31563.0,241.9738,242.0158,241.293,241.293,31563.0
2018-12-14 15:20:00,287.05,287.71,286.77,287.42,18959.0,241.2593,241.8141,241.024,241.5703,18959.0
2018-12-14 15:25:00,287.42,287.52,287.13,287.13,12028.0,241.5703,241.6544,241.3266,241.3266,12028.0
2018-12-14 15:30:00,287.18,287.27,286.78,286.94,11124.0,241.3686,241.4443,241.0324,241.1669,11124.0
2018-12-14 15:35:00,287.0,287.21,286.9,287.0,12548.0,241.2173,241.3938,241.1333,241.2173,12548.0
2018-12-14 15:40:00,286.95,287.09,286.84,286.99,16652.0,241.1753,241.293,241.0828,241.2089,16652.0
2018-12-14 15:45:00,287.03,287.08,286.62,287.0,27874.0,241.2425,241.2846,240.8979,241.2173,27874.0
2018-12-14 15:50:00,287.04,287.27,286.92,287.22,30205.0,241.2509,241.4443,241.1501,241.4022,30205.0
2018-12-14 15:55:00,287.23,287.96,287.23,287.71,69474.0,241.4106,242.0242,241.4106,241.8141,69474.0
2018-12-17 09:30:00,286.2,286.73,285.64,286.4,32547.0,240.5449,240.9904,240.0743,240.713,32547.0
2018-12-17 09:35:00,286.36,286.6,285.42,285.81,10826.0,240.6794,240.8811,239.8894,240.2172,10826.0
2018-12-17 09:40:00,285.75,286.23,283.76,284.5,21961.0,240.1667,240.5702,238.4942,239.1161,21961.0
2018-12-17 09:45:00,284.43,284.99,283.81,284.31,8687.0,239.0573,239.528,238.5362,238.9564,8687.0
2018-12-17 09:50:00,284.63,285.39,284.63,285.36,6833.0,239.2254,239.8642,239.2254,239.8389,6833.0
2018-12-17 09:55:00,285.47,285.84,285.01,285.61,8909.0,239.9314,240.2424,239.5448,240.0491,8909.0
2018-12-17 10:00:00,285.72,285.94,285.29,285.64,10091.0,240.1415,240.3264,239.7801,240.0743,10091.0
2018-12-17 10:05:00,285.7,285.8,284.83,284.9,22679.0,240.1247,240.2088,239.3935,239.4523,22679.0
2018-12-17 10:10:00,284.69,285.31,284.3,285.3,6114.0,239.2758,239.7969,238.948,239.7885,6114.0
2018-12-17 10:15:00,285.5,285.81,284.84,285.08,6223.0,239.9566,240.2172,239.4019,239.6036,6223.0
2018-12-17 10:20:00,285.07,285.14,284.13,284.13,6119.0,239.5952,239.654,238.8052,238.8052,6119.0
2018-12-17 10:25:00,284.34,284.86,284.13,284.13,8178.0,238.9817,239.4187,238.8052,238.8052,8178.0
2018-12-17 10:30:00,284.26,284.87,284.25,284.61,6624.0,238.9144,239.4271,238.906,239.2086,6624.0
2018-12-17 10:35:00,284.52,284.9,284.35,284.9,6390.0,239.1329,239.4523,238.9901,239.4523,6390.0
2018-12-17 10:40:00,284.91,285.54,284.84,284.84,15922.0,239.4607,239.9902,239.4019,239.4019,15922.0
2018-12-17 10:45:00,285.0,285.33,284.69,285.06,7902.0,239.5364,239.8137,239.2758,239.5868,7902.0
2018-12-17 10:50:00,285.05,285.13,284.35,284.46,10750.0,239.5784,239.6456,238.9901,239.0825,10750.0
2018-12-17 10:55:00,284.69,285.53,284.65,285.25,10115.0,239.2758,239.9818,239.2422,239.7465,10115.0
2018-12-17 11:00:00,285.26,285.63,285.09,285.09,10952.0,239.7549,240.0659,239.612,239.612,10952.0
2018-12-17 11:05:00,285.29,285.75,284.92,285.75,31893.0,239.7801,240.1667,239.4691,240.1667,31893.0
2018-12-17 11:10:00,285.82,286.18,285.26,285.26,24084.0,240.2256,240.5281,239.7549,239.7549,24084.0
2018-12-17 11:15:00,285.3,285.3,284.76,284.88,20015.0,239.7885,239.7885,239.3347,239.4355,20015.0
2018-12-17 11:20:00,284.94,285.17,284.5,285.17,16318.0,239.4859,239.6792,239.1161,239.6792,16318.0
2018-12-17 11:25:00,285.28,286.38,284.96,285.04,19022.0,239.7717,240.6962,239.5027,239.57,19022.0
2018-12-17 11:30:00,285.06,285.41,284.84,285.41,6980.0,239.5868,239.881,239.4019,239.881,6980.0
2018-12-17 11:35:00,285.3,285.66,285.05,285.33,8836.0,239.7885,240.0911,239.5784,239.8137,8836.0
2018-12-17 11:40:00,285.3,285.31,284.75,285.15,6139.0,239.7885,239.7969,239.3262,239.6624,6139.0
2018-12-17 11:45:00,285.24,285.6,284.95,285.6,5168.0,239.7381,240.0407,239.4943,240.0407,5168.0
2018-12-17 11:50:00,285.66,286.26,285.57,285.67,14777.0,240.0911,240.5954,240.0154,240.0995,14777.0
2018-12-17 11:55:00,285.65,286.19,285.65,285.93,5250.0,240.0827,240.5365,240.0827,240.318,5250.0
2018-12-17 12:00:00,286.09,286.43,285.94,286.33,5103.0,240.4525,240.7383,240.3264,240.6542,5103.0
2018-12-17 12:05:00,286.33,286.79,286.25,286.51,8854.0,240.6542,241.0408,240.587,240.8055,8854.0
2018-12-17 12:10:00,286.56,286.56,285.7,285.81,7727.0,240.8475,240.8475,240.1247,240.2172,7727.0
2018-12-17 12:15:00,285.77,285.8,285.41,285.56,6901.0,240.1835,240.2088,239.881,240.007,6901.0
2018-12-17 12:20:00,285.56,285.58,284.89,285.02,11546.0,240.007,240.0238,239.4439,239.5532,11546.0
2018-12-17 12:25:00,284.97,284.97,284.47,284.58,6675.0,239.5112,239.5112,239.0909,239.1834,6675.0
2018-12-17 12:30:00,284.54,284.54,283.89,283.89,8407.0,239.1497,239.1497,238.6034,238.6034,8407.0
2018-12-17 12:35:00,284.05,284.41,284.0,284.15,5035.0,238.7379,239.0405,238.6959,238.822,5035.0
2018-12-17 12:40:00,284.14,284.18,283.32,283.69,8063.0,238.8136,238.8472,238.1244,238.4353,8063.0
2018-12-17 12:45:00,283.7,284.16,283.61,284.0,5678.0,238.4437,238.8304,238.3681,238.6959,5678.0
2018-12-17 12:50:00,283.86,284.04,282.52,282.99,19033.0,238.5782,238.7295,237.452,237.847,19033.0
2018-12-17 12:55:00,283.18,283.43,282.86,282.86,5738.0,238.0067,238.2168,237.7377,237.7377,5738.0
2018-12-17 13:00:00,282.87,283.31,282.58,283.06,3839.0,237.7461,238.116,237.5024,237.9058,3839.0
2018-12-17 13:05:00,283.16,283.59,283.15,283.29,5364.0,237.9899,238.3513,237.9815,238.0991,5364.0
2018-12-17 13:10:00,283.25,283.62,283.18,283.62,4344.0,238.0655,238.3765,238.0067,238.3765,4344.0
2018-12-17 13:15:00,283.58,283.61,282.86,282.88,7511.0,238.3429,238.3681,237.7377,237.7546,7511.0
2018-12-17 13:20:00,282.94,283.03,282.41,283.03,11983.0,237.805,237.8806,237.3595,237.8806,11983.0
2018-12-17 13:25:00,282.94,283.03,282.11,282.14,14952.0,237.805,237.8806,237.1074,237.1326,14952.0
2018-12-17 13:30:00,282.21,282.42,281.49,281.52,16475.0,237.1914,237.3679,236.5863,236.6115,16475.0
2018-12-17 13:35:00,281.46,281.67,280.21,280.31,28235.0,236.5611,236.7376,235.5105,235.5945,28235.0
2018-12-17 13:40:00,280.28,281.61,280.28,281.23,7816.0,235.5693,236.6871,235.5693,236.3678,7816.0
2018-12-17 13:45:00,281.12,281.12,280.25,280.47,8971.0,236.2753,236.2753,235.5441,235.729,8971.0
2018-12-17 13:50:00,280.55,280.75,280.26,280.75,10784.0,235.7962,235.9643,235.5525,235.9643,10784.0
2018-12-17 13:55:00,280.58,280.77,279.53,279.57,22602.0,235.8215,235.9811,234.939,234.9726,22602.0
2018-12-17 14:00:00,279.58,280.04,279.34,279.65,18225.0,234.981,235.3676,234.7793,235.0398,18225.0
2018-12-17 14:05:00,279.71,280.07,279.61,280.04,8878.0,235.0902,235.3928,235.0062,235.3676,8878.0
2018-12-17 14:10:00,280.01,280.17,279.72,280.02,9946.0,235.3424,235.4769,235.0986,235.3508,9946.0
2018-12-17 14:15:00,280.06,280.47,279.93,280.19,11074.0,235.3844,235.729,235.2751,235.4937,11074.0
2018-12-17 14:20:00,280.23,280.89,279.71,279.84,13150.0,235.5273,236.082,235.0902,235.1995,13150.0
2018-12-17 14:25:00,279.78,280.13,279.57,279.93,12033.0,235.1491,235.4432,234.9726,235.2751,12033.0
2018-12-17 14:30:00,279.81,280.66,279.79,280.36,12721.0,235.1743,235.8887,235.1575,235.6365,12721.0
2018-12-17 14:35:00,280.32,280.32,279.63,279.94,8115.0,235.6029,235.6029,235.023,235.2835,8115.0
2018-12-17 14:40:00,280.03,280.7,279.78,279.93,18464.0,235.3592,235.9223,235.1491,235.2751,18464.0
2018-12-17 14:45:00,279.85,280.27,279.62,280.02,24333.0,235.2079,235.5609,235.0146,235.3508,24333.0
2018-12-17 14:50:00,280.0,280.02,279.55,279.72,9082.0,235.334,235.3508,234.9558,235.0986,9082.0
2018-12-17 14:55:00,279.68,279.95,279.64,279.95,6554.0,235.065,235.292,235.0314,235.292,6554.0
2018-12-17 15:00:00,279.89,279.9,279.63,279.71,7154.0,235.2415,235.2499,235.023,235.0902,7154.0
2018-12-17 15:05:00,279.86,280.39,279.73,279.74,12614.0,235.2163,235.6618,235.107,235.1155,12614.0
2018-12-17 15:10:00,279.62,280.78,279.62,280.0,17724.0,235.0146,235.9895,235.0146,235.334,17724.0
2018-12-17 15:15:00,279.99,280.04,279.56,279.82,17346.0,235.3256,235.3676,234.9642,235.1827,17346.0
2018-12-17 15:20:00,279.75,280.0,279.27,279.57,11130.0,235.1239,235.334,234.7204,234.9726,11130.0
2018-12-17 15:25:00,279.49,279.77,279.31,279.66,12354.0,234.9053,235.1407,234.754,235.0482,12354.0
2018-12-17 15:30:00,279.71,279.71,279.0,279.18,27563.0,235.0902,235.0902,234.4935,234.6448,27563.0
2018-12-17 15:35:00,279.06,279.59,278.91,279.1,24918.0,234.5439,234.9894,234.4179,234.5775,24918.0
2018-12-17 15:40:00,279.07,279.23,278.8,278.98,27954.0,234.5523,234.6868,234.3254,234.4767,27954.0
2018-12-17 15:45:00,278.95,279.11,277.84,278.4,39195.0,234.4515,234.5859,233.5185,233.9892,39195.0
2018-12-17 15:50:00,278.39,278.82,278.24,278.59,49266.0,233.9808,234.3422,233.8547,234.1489,49266.0
2018-12-17 15:55:00,278.5,279.5,278.41,279.23,76590.0,234.0733,234.9137,233.9976,234.6868,76590.0
2018-12-18 09:30:00,281.55,282.05,280.58,281.34,37804.0,236.6367,237.057,235.8215,236.4602,37804.0
2018-12-18 09:35:00,281.43,281.99,281.18,281.9,18326.0,236.5359,237.0065,236.3257,236.9309,18326.0
2018-12-18 09:40:00,281.79,283.76,281.79,283.76,18667.0,236.8384,238.4942,236.8384,238.4942,18667.0
2018-12-18 09:45:00,283.63,283.83,282.69,282.74,18804.0,238.3849,238.553,237.5949,237.6369,18804.0
2018-12-18 09:50:00,282.52,283.13,282.27,282.93,10515.0,237.452,237.9647,237.2419,237.7966,10515.0
2018-12-18 09:55:00,283.01,283.12,282.32,282.6,11223.0,237.8638,237.9563,237.2839,237.5192,11223.0
2018-12-18 10:00:00,282.81,282.81,282.16,282.38,14677.0,237.6957,237.6957,237.1494,237.3343,14677.0
2018-12-18 10:05:00,282.41,283.13,282.11,282.12,28885.0,237.3595,237.9647,237.1074,237.1158,28885.0
2018-12-18 10:10:00,282.23,283.07,282.22,282.77,10703.0,237.2082,237.9142,237.1998,237.6621,10703.0
2018-12-18 10:15:00,282.82,283.65,282.71,283.65,8214.0,237.7041,238.4017,237.6117,238.4017,8214.0
2018-12-18 10:20:00,283.77,283.84,281.95,281.95,17315.0,238.5026,238.5614,236.9729,236.9729,17315.0
2018-12-18 10:25:00,281.91,282.33,281.77,281.89,8690.0,236.9393,237.2923,236.8216,236.9225,8690.0
2018-12-18 10:30:00,281.98,282.55,281.83,282.15,16300.0,236.9981,237.4772,236.8721,237.141,16300.0
2018-12-18 10:35:00,282.17,282.17,281.25,282.11,11011.0,237.1578,237.1578,236.3846,237.1074,11011.0
2018-12-18 10:40:00,282.24,282.24,280.8,280.93,7287.0,237.2166,237.2166,236.0064,236.1156,7287.0
2018-12-18 10:45:00,280.73,281.03,280.34,280.59,10561.0,235.9475,236.1997,235.6197,235.8299,10561.0
2018-12-18 10:50:00,280.54,281.04,280.49,280.9,13682.0,235.7878,236.2081,235.7458,236.0904,13682.0
2018-12-18 10:55:00,281.0,281.0,280.46,280.46,10812.0,236.1745,236.1745,235.7206,235.7206,10812.0
2018-12-18 11:00:00,280.64,281.08,280.44,280.53,14558.0,235.8719,236.2417,235.7038,235.7794,14558.0
2018-12-18 11:05:00,280.54,280.55,279.93,279.93,26763.0,235.7878,235.7962,235.2751,235.2751,26763.0
2018-12-18 11:10:00,279.95,280.33,279.9,280.21,13487.0,235.292,235.6113,235.2499,235.5105,13487.0
2018-12-18 11:15:00,280.2,280.3,279.89,280.25,13918.0,235.5021,235.5861,235.2415,235.5441,13918.0
2018-12-18 11:20:00,280.15,280.15,279.92,279.94,15755.0,235.46,235.46,235.2667,235.2835,15755.0
2018-12-18 11:25:00,279.99,280.14,279.85,280.0,11770.0,235.3256,235.4516,235.2079,235.334,11770.0
2018-12-18 11:30:00,280.0,280.85,280.0,280.81,9690.0,235.334,236.0484,235.334,236.0148,9690.0
2018-12-18 11:35:00,281.0,281.46,281.0,281.46,6852.0,236.1745,236.5611,236.1745,236.5611,6852.0
2018-12-18 11:40:00,281.34,281.82,280.62,280.66,16401.0,236.4602,236.8636,235.8551,235.8887,16401.0
2018-12-18 11:45:00,280.56,281.04,280.47,280.95,8307.0,235.8046,236.2081,235.729,236.1324,8307.0
2018-12-18 11:50:00,280.89,281.2,280.8,281.09,14707.0,236.082,236.3425,236.0064,236.2501,14707.0
2018-12-18 11:55:00,281.19,281.25,280.7,280.79,7300.0,236.3341,236.3846,235.9223,235.998,7300.0
2018-12-18 12:00:00,281.14,281.17,280.86,280.99,7446.0,236.2921,236.3173,236.0568,236.166,7446.0
2018-12-18 12:05:00,281.09,281.72,281.0,281.38,7598.0,236.2501,236.7796,236.1745,236.4938,7598.0
2018-12-18 12:10:00,281.53,281.87,281.46,281.49,6428.0,236.6199,236.9057,236.5611,236.5863,6428.0
2018-12-18 12:15:00,281.55,281.55,280.79,281.37,11487.0,236.6367,236.6367,235.998,236.4854,11487.0
2018-12-18 12:20:00,281.37,281.39,281.01,281.01,3330.0,236.4854,236.5022,236.1829,236.1829,3330.0
2018-12-18 12:25:00,281.17,281.17,280.56,280.7,4928.0,236.3173,236.3173,235.8046,235.9223,4928.0
2018-12-18 12:30:00,280.73,281.18,280.65,280.65,33255.0,235.9475,236.3257,235.8803,235.8803,33255.0
2018-12-18 12:35:00,280.66,280.99,280.62,280.7,4400.0,235.8887,236.166,235.8551,235.9223,4400.0
2018-12-18 12:40:00,280.81,281.35,280.67,281.17,6656.0,236.0148,236.4686,235.8971,236.3173,6656.0
2018-12-18 12:45:00,281.24,281.5,281.11,281.46,8069.0,236.3762,236.5947,236.2669,236.5611,8069.0
2018-12-18 12:50:00,281.36,281.61,281.21,281.57,4488.0,236.477,236.6871,236.351,236.6535,4488.0
2018-12-18 12:55:00,281.75,281.75,281.33,281.58,3100.0,236.8048,236.8048,236.4518,236.6619,3100.0
2018-12-18 13:00:00,281.61,281.63,281.42,281.54,8069.0,236.6871,236.704,236.5275,236.6283,8069.0
2018-12-18 13:05:00,281.63,281.74,281.29,281.39,3628.0,236.704,236.7964,236.4182,236.5022,3628.0
2018-12-18 13:10:00,281.52,281.69,281.34,281.54,7426.0,236.6115,236.7544,236.4602,236.6283,7426.0
2018-12-18 13:15:00,281.56,281.59,281.23,281.33,4697.0,236.6451,236.6703,236.3678,236.4518,4697.0
2018-12-18 13:20:00,281.18,281.36,281.07,281.22,7478.0,236.3257,236.477,236.2333,236.3594,7478.0
2018-12-18 13:25:00,281.26,281.26,280.94,281.23,8007.0,236.393,236.393,236.124,236.3678,8007.0
2018-12-18 13:30:00,281.21,281.22,280.84,280.89,8189.0,236.351,236.3594,236.04,236.082,8189.0
2018-12-18 13:35:00,281.0,281.11,280.89,280.89,5743.0,236.1745,236.2669,236.082,236.082,5743.0
2018-12-18 13:40:00,280.87,281.09,280.65,280.82,11625.0,236.0652,236.2501,235.8803,236.0232,11625.0
2018-12-18 13:45:00,280.8,280.95,280.66,280.78,9346.0,236.0064,236.1324,235.8887,235.9895,9346.0
2018-12-18 13:50:00,280.73,280.78,280.31,280.35,5592.0,235.9475,235.9895,235.5945,235.6281,5592.0
2018-12-18 13:55:00,280.24,280.7,280.06,280.68,5094.0,235.5357,235.9223,235.3844,235.9055,5094.0
2018-12-18 14:00:00,280.6,280.87,280.6,280.73,5300.0,235.8383,236.0652,235.8383,235.9475,5300.0
2018-12-18 14:05:00,280.79,281.0,280.47,280.94,8639.0,235.998,236.1745,235.729,236.124,8639.0
2018-12-18 14:10:00,281.08,281.22,280.74,280.93,14360.0,236.2417,236.3594,235.9559,236.1156,14360.0
2018-12-18 14:15:00,280.94,281.11,280.45,280.5,8737.0,236.124,236.2669,235.7122,235.7542,8737.0
2018-12-18 14:20:00,280.51,280.76,280.43,280.43,6493.0,235.7626,235.9727,235.6954,235.6954,6493.0
2018-12-18 14:25:00,280.35,280.78,280.26,280.6,6515.0,235.6281,235.9895,235.5525,235.8383,6515.0
2018-12-18 14:30:00,280.54,280.71,280.02,280.03,6254.0,235.7878,235.9307,235.3508,235.3592,6254.0
2018-12-18 14:35:00,280.14,280.24,279.92,280.11,13312.0,235.4516,235.5357,235.2667,235.4264,13312.0
2018-12-18 14:40:00,280.16,280.17,278.75,278.95,9802.0,235.4685,235.4769,234.2834,234.4515,9802.0
2018-12-18 14:45:00,278.83,279.41,278.76,279.3,5514.0,234.3506,234.8381,234.2918,234.7456,5514.0
2018-12-18 14:50:00,279.38,279.5,279.14,279.28,6659.0,234.8129,234.9137,234.6112,234.7288,6659.0
2018-12-18 14:55:00,279.28,279.28,278.61,278.67,7141.0,234.7288,234.7288,234.1657,234.2161,7141.0
2018-12-18 15:00:00,278.61,279.05,278.3,278.84,71145.0,234.1657,234.5355,233.9052,234.359,71145.0
2018-12-18 15:05:00,278.81,279.18,278.04,278.15,9414.0,234.3338,234.6448,233.6866,233.7791,9414.0
2018-12-18 15:10:00,278.37,279.04,278.31,278.59,10329.0,233.964,234.5271,233.9136,234.1489,10329.0
2018-12-18 15:15:00,278.62,279.49,278.5,279.48,13067.0,234.1741,234.9053,234.0733,234.8969,13067.0
2018-12-18 15:20:00,279.4,279.72,279.35,279.65,41270.0,234.8297,235.0986,234.7877,235.0398,41270.0
2018-12-18 15:25:00,279.46,279.47,278.66,279.05,17850.0,234.8801,234.8885,234.2077,234.5355,17850.0
2018-12-18 15:30:00,279.1,279.77,279.05,279.54,20202.0,234.5775,235.1407,234.5355,234.9474,20202.0
2018-12-18 15:35:00,279.55,279.69,279.19,279.28,17394.0,234.9558,235.0734,234.6532,234.7288,17394.0
2018-12-18 15:40:00,279.21,280.0,279.21,279.91,18771.0,234.67,235.334,234.67,235.2583,18771.0
2018-12-18 15:45:00,279.81,281.05,279.62,281.02,27712.0,235.1743,236.2165,235.0146,236.1913,27712.0
2018-12-18 15:50:00,280.95,280.95,280.36,280.74,27757.0,236.1324,236.1324,235.6365,235.9559,27757.0
2018-12-18 15:55:00,280.77,280.78,279.37,279.46,54099.0,235.9811,235.9895,234.8045,234.8801,54099.0
2018-12-19 09:30:00,279.75,280.4,277.7,279.26,31190.0,235.1239,235.6702,233.4009,234.712,31190.0
2018-12-19 09:35:00,279.41,280.55,279.41,280.49,5655.0,234.8381,235.7962,234.8381,235.7458,5655.0
2018-12-19 09:40:00,280.51,281.39,280.45,281.2,7600.0,235.7626,236.5022,235.7122,236.3425,7600.0
2018-12-19 09:45:00,281.17,282.33,281.16,282.3,28091.0,236.3173,237.2923,236.3089,237.2671,28091.0
2018-12-19 09:50:00,282.49,282.49,281.68,282.35,33022.0,237.4268,237.4268,236.746,237.3091,33022.0
2018-12-19 09:55:00,282.41,283.75,282.27,282.81,18794.0,237.3595,238.4858,237.2419,237.6957,18794.0
2018-12-19 10:00:00,282.64,283.81,282.63,283.29,15974.0,237.5528,238.5362,237.5444,238.0991,15974.0
2018-12-19 10:05:00,283.16,283.46,282.5,282.66,12264.0,237.9899,238.242,237.4352,237.5696,12264.0
2018-12-19 10:10:00,282.86,283.19,282.34,283.02,17150.0,237.7377,238.0151,237.3007,237.8722,17150.0
2018-12-19 10:15:00,283.17,283.18,281.99,282.59,7157.0,237.9983,238.0067,237.0065,237.5108,7157.0
2018-12-19 10:20:00,282.82,283.05,282.0,282.6,12250.0,237.7041,237.8974,237.0149,237.5192,12250.0
2018-12-19 10:25:00,282.59,282.6,282.06,282.2,9156.0,237.5108,237.5192,237.0654,237.183,9156.0
2018-12-19 10:30:00,282.26,282.54,282.02,282.21,13318.0,237.2335,237.4688,237.0317,237.1914,13318.0
2018-12-19 10:35:00,282.06,282.43,281.87,282.13,16835.0,237.0654,237.3763,236.9057,237.1242,16835.0
2018-12-19 10:40:00,282.0,282.05,281.42,282.0,19642.0,237.0149,237.057,236.5275,237.0149,19642.0
2018-12-19 10:45:00,281.95,282.04,281.63,281.66,8542.0,236.9729,237.0486,236.704,236.7292,8542.0
2018-12-19 10:50:00,281.76,282.12,281.61,281.91,11927.0,236.8132,237.1158,236.6871,236.9393,11927.0
2018-12-19 10:55:00,281.81,281.9,281.45,281.74,13725.0,236.8552,236.9309,236.5527,236.7964,13725.0
2018-12-19 11:00:00,281.9,282.11,281.63,281.64,6129.0,236.9309,237.1074,236.704,236.7124,6129.0
2018-12-19 11:05:00,281.7,281.87,281.43,281.63,5185.0,236.7628,236.9057,236.5359,236.704,5185.0
2018-12-19 11:10:00,281.7,281.73,280.94,280.94,11976.0,236.7628,236.788,236.124,236.124,11976.0
2018-12-19 11:15:00,280.81,280.81,280.25,280.58,9329.0,236.0148,236.0148,235.5441,235.8215,9329.0
2018-12-19 11:20:00,280.52,280.62,280.36,280.38,8800.0,235.771,235.8551,235.6365,235.6534,8800.0
2018-12-19 11:25:00,280.35,280.51,280.17,280.25,10522.0,235.6281,235.7626,235.4769,235.5441,10522.0
2018-12-19 11:30:00,280.16,280.28,279.9,280.16,8348.0,235.4685,235.5693,235.2499,235.4685,8348.0
2018-12-19 11:35:00,280.24,280.55,280.08,280.17,6766.0,235.5357,235.7962,235.4012,235.4769,6766.0
2018-12-19 11:40:00,280.25,280.48,280.0,280.12,5743.0,235.5441,235.7374,235.334,235.4348,5743.0
2018-12-19 11:45:00,280.19,280.2,279.93,280.14,7727.0,235.4937,235.5021,235.2751,235.4516,7727.0
2018-12-19 11:50:00,280.07,280.33,279.85,280.15,28130.0,235.3928,235.6113,235.2079,235.46,28130.0
2018-12-19 11:55:00,280.11,280.29,279.87,280.1,9702.0,235.4264,235.5777,235.2247,235.418,9702.0
2018-12-19 12:00:00,280.05,280.71,279.86,280.71,9364.0,235.376,235.9307,235.2163,235.9307,9364.0
2018-12-19 12:05:00,280.71,281.36,280.7,281.34,5721.0,235.9307,236.477,235.9223,236.4602,5721.0
2018-12-19 12:10:00,281.37,281.6,281.24,281.49,11974.0,236.4854,236.6787,236.3762,236.5863,11974.0
2018-12-19 12:15:00,281.38,281.39,281.01,281.04,4762.0,236.4938,236.5022,236.1829,236.2081,4762.0
2018-12-19 12:20:00,280.93,281.26,280.9,281.25,5972.0,236.1156,236.393,236.0904,236.3846,5972.0
2018-12-19 12:25:00,281.12,281.32,280.73,280.87,11640.0,236.2753,236.4434,235.9475,236.0652,11640.0
2018-12-19 12:30:00,280.72,281.07,280.64,280.84,4145.0,235.9391,236.2333,235.8719,236.04,4145.0
2018-12-19 12:35:00,280.82,281.01,280.79,280.91,5550.0,236.0232,236.1829,235.998,236.0988,5550.0
2018-12-19 12:40:00,280.94,281.1,280.85,280.94,7755.0,236.124,236.2585,236.0484,236.124,7755.0
2018-12-19 12:45:00,280.83,280.95,280.63,280.95,8120.0,236.0316,236.1324,235.8635,236.1324,8120.0
2018-12-19 12:50:00,280.9,281.14,280.76,280.78,7491.0,236.0904,236.2921,235.9727,235.9895,7491.0
2018-12-19 12:55:00,280.67,280.85,280.35,280.4,6356.0,235.8971,236.0484,235.6281,235.6702,6356.0
2018-12-19 13:00:00,280.39,280.54,280.25,280.5,6628.0,235.6618,235.7878,235.5441,235.7542,6628.0
2018-12-19 13:05:00,280.6,280.6,280.31,280.36,10123.0,235.8383,235.8383,235.5945,235.6365,10123.0
2018-12-19 13:10:00,280.47,280.54,280.28,280.38,21003.0,235.729,235.7878,235.5693,235.6534,21003.0
2018-12-19 13:15:00,280.32,280.32,280.05,280.17,22376.0,235.6029,235.6029,235.376,235.4769,22376.0
2018-12-19 13:20:00,280.23,280.23,279.54,279.83,11967.0,235.5273,235.5273,234.9474,235.1911,11967.0
2018-12-19 13:25:00,279.88,280.22,279.87,280.1,11917.0,235.2331,235.5189,235.2247,235.418,11917.0
2018-12-19 13:30:00,280.11,280.21,279.9,280.05,17237.0,235.4264,235.5105,235.2499,235.376,17237.0
2018-12-19 13:35:00,280.08,280.17,279.99,280.1,11148.0,235.4012,235.4769,235.3256,235.418,11148.0
2018-12-19 13:40:00,280.09,280.4,280.0,280.4,25985.0,235.4096,235.6702,235.334,235.6702,25985.0
2018-12-19 13:45:00,280.36,280.93,280.18,280.82,18316.0,235.6365,236.1156,235.4853,236.0232,18316.0
2018-12-19 13:50:00,280.74,281.0,280.45,280.97,9518.0,235.9559,236.1745,235.7122,236.1492,9518.0
2018-12-19 13:55:00,280.77,282.01,280.65,281.64,19872.0,235.9811,237.0233,235.8803,236.7124,19872.0
2018-12-19 14:00:00,281.65,282.1,277.87,278.71,24386.0,236.7208,237.099,233.5438,234.2498,24386.0
2018-12-19 14:05:00,278.88,279.62,278.0,278.67,18297.0,234.3926,235.0146,233.653,234.2161,18297.0
2018-12-19 14:10:00,278.98,279.23,277.71,278.17,19523.0,234.4767,234.6868,233.4093,233.7959,19523.0
2018-12-19 14:15:00,278.01,279.56,277.98,279.18,13451.0,233.6614,234.9642,233.6362,234.6448,13451.0
2018-12-19 14:20:00,279.07,279.17,278.34,278.89,9724.0,234.5523,234.6364,233.9388,234.401,9724.0
2018-12-19 14:25:00,278.99,279.75,278.86,279.57,6134.0,234.4851,235.1239,234.3758,234.9726,6134.0
2018-12-19 14:30:00,279.49,280.37,278.97,279.81,9625.0,234.9053,235.645,234.4683,235.1743,9625.0
2018-12-19 14:35:00,279.69,280.1,279.28,279.55,10055.0,235.0734,235.418,234.7288,234.9558,10055.0
2018-12-19 14:40:00,279.41,279.41,276.47,276.47,17950.0,234.8381,234.8381,232.3671,232.3671,17950.0
2018-12-19 14:45:00,276.7,277.58,276.45,277.57,15494.0,232.5604,233.3,232.3503,233.2916,15494.0
2018-12-19 14:50:00,277.38,277.72,276.31,276.96,12689.0,233.1319,233.4177,232.2326,232.7789,12689.0
2018-12-19 14:55:00,276.89,276.89,274.65,275.26,33221.0,232.7201,232.7201,230.8374,231.3501,33221.0
2018-12-19 15:00:00,275.38,275.39,273.43,273.59,28019.0,231.451,231.4594,229.812,229.9465,28019.0
2018-12-19 15:05:00,273.5,273.75,271.52,273.07,37870.0,229.8709,230.081,228.2067,229.5095,37870.0
2018-12-19 15:10:00,273.4,275.22,272.84,275.09,15595.0,229.7868,231.3165,229.3161,231.2072,15595.0
2018-12-19 15:15:00,275.1,275.21,273.1,274.0,19891.0,231.2156,231.3081,229.5347,230.2911,19891.0
2018-12-19 15:20:00,273.86,275.69,273.15,275.31,23365.0,230.1734,231.7115,229.5767,231.3921,23365.0
2018-12-19 15:25:00,275.16,275.37,274.05,274.17,25405.0,231.2661,231.4426,230.3331,230.434,25405.0
2018-12-19 15:30:00,274.17,274.87,273.94,274.68,21642.0,230.434,231.0223,230.2407,230.8626,21642.0
2018-12-19 15:35:00,274.67,274.67,273.38,273.7,18243.0,230.8542,230.8542,229.77,230.039,18243.0
2018-12-19 15:40:00,273.66,273.77,272.71,273.64,26136.0,230.0053,230.0978,229.2069,229.9885,26136.0
2018-12-19 15:45:00,273.57,274.55,273.48,274.55,30723.0,229.9297,230.7534,229.8541,230.7534,30723.0
2018-12-19 15:50:00,274.44,274.58,274.04,274.19,33565.0,230.6609,230.7786,230.3247,230.4508,33565.0
2018-12-19 15:55:00,274.12,274.5,273.85,273.88,71369.0,230.392,230.7113,230.165,230.1902,71369.0
2018-12-20 09:30:00,271.99,273.82,271.5,273.82,41987.0,228.6017,230.1398,228.1899,230.1398,41987.0
2018-12-20 09:35:00,273.53,273.57,271.73,273.57,21762.0,229.8961,229.9297,228.3832,229.9297,21762.0
2018-12-20 09:40:00,273.21,273.21,270.3,271.45,19244.0,229.6271,229.6271,227.1813,228.1479,19244.0
2018-12-20 09:45:00,271.33,272.53,270.92,271.05,26888.0,228.047,229.0556,227.7024,227.8117,26888.0
2018-12-20 09:50:00,270.9,271.24,269.57,270.07,27317.0,227.6856,227.9714,226.5678,226.988,27317.0
2018-12-20 09:55:00,269.94,271.49,269.67,271.49,24550.0,226.8788,228.1815,226.6518,228.1815,24550.0
2018-12-20 10:00:00,271.54,271.72,271.02,271.39,13540.0,228.2235,228.3748,227.7865,228.0975,13540.0
2018-12-20 10:05:00,271.43,272.84,271.33,272.64,12933.0,228.1311,229.3161,228.047,229.1481,12933.0
2018-12-20 10:10:00,272.37,272.37,271.38,271.97,11057.0,228.9211,228.9211,228.0891,228.5849,11057.0
2018-12-20 10:15:00,271.94,272.0,270.75,271.02,13393.0,228.5597,228.6101,227.5595,227.7865,13393.0
2018-12-20 10:20:00,270.94,271.1,270.32,270.49,14316.0,227.7192,227.8537,227.1981,227.341,14316.0
2018-12-20 10:25:00,270.38,271.11,269.92,269.92,27252.0,227.2486,227.8621,226.862,226.862,27252.0
2018-12-20 10:30:00,269.92,271.02,269.65,270.27,17024.0,226.862,227.7865,226.635,227.1561,17024.0
2018-12-20 10:35:00,270.16,270.8,270.0,270.8,15000.0,227.0637,227.6016,226.9292,227.6016,15000.0
2018-12-20 10:40:00,270.83,271.55,270.72,271.04,31156.0,227.6268,228.2319,227.5343,227.8033,31156.0
2018-12-20 10:45:00,271.03,271.06,270.51,270.56,14315.0,227.7949,227.8201,227.3578,227.3999,14315.0
2018-12-20 10:50:00,270.58,270.65,270.19,270.54,20629.0,227.4167,227.4755,227.0889,227.383,20629.0
2018-12-20 10:55:00,270.66,271.24,270.27,271.03,10270.0,227.4839,227.9714,227.1561,227.7949,10270.0
2018-12-20 11:00:00,270.98,270.98,270.11,270.24,5616.0,227.7529,227.7529,227.0216,227.1309,5616.0
2018-12-20 11:05:00,270.32,270.69,269.75,270.4,20728.0,227.1981,227.5091,226.7191,227.2654,20728.0
2018-12-20 11:10:00,270.39,270.53,269.74,270.06,11581.0,227.257,227.3746,226.7107,226.9796,11581.0
2018-12-20 11:15:00,269.9,269.9,269.02,269.47,16024.0,226.8451,226.8451,226.1055,226.4837,16024.0
2018-12-20 11:20:00,269.29,269.41,268.55,269.41,21238.0,226.3325,226.4333,225.7105,226.4333,21238.0
2018-12-20 11:25:00,269.5,269.67,268.52,268.77,18238.0,226.509,226.6518,225.6853,225.8954,18238.0
2018-12-20 11:30:00,268.59,268.77,267.71,267.81,16453.0,225.7441,225.8954,225.0045,225.0885,16453.0
2018-12-20 11:35:00,267.89,268.3,267.65,267.97,29920.0,225.1558,225.5004,224.9541,225.223,29920.0
2018-12-20 11:40:00,267.89,268.17,267.65,267.68,8982.0,225.1558,225.3911,224.9541,224.9793,8982.0
2018-12-20 11:45:00,267.71,267.79,266.68,266.98,11712.0,225.0045,225.0717,224.1388,224.3909,11712.0
2018-12-20 11:50:00,266.95,267.06,265.94,267.0,29565.0,224.3657,224.4582,223.5168,224.4078,29565.0
2018-12-20 11:55:00,267.02,268.0,265.93,265.93,31164.0,224.4246,225.2482,223.5084,223.5084,31164.0
2018-12-20 12:00:00,265.89,266.4,264.73,266.24,51100.0,223.4748,223.9035,222.4999,223.769,51100.0
2018-12-20 12:05:00,266.18,266.25,265.3,265.38,16253.0,223.7186,223.7774,222.9789,223.0462,16253.0
2018-12-20 12:10:00,265.55,265.88,264.8,264.83,9923.0,223.1891,223.4664,222.5587,222.5839,9923.0
2018-12-20 12:15:00,264.92,265.15,263.43,264.79,37222.0,222.6596,222.8529,221.4072,222.5503,37222.0
2018-12-20 12:20:00,264.89,265.66,264.85,265.21,17350.0,222.6343,223.2815,222.6007,222.9033,17350.0
2018-12-20 12:25:00,265.21,266.68,265.21,266.09,24624.0,222.9033,224.1388,222.9033,223.6429,24624.0
2018-12-20 12:30:00,266.15,266.36,265.76,266.32,7027.0,223.6933,223.8698,223.3656,223.8362,7027.0
2018-12-20 12:35:00,266.27,266.55,265.79,266.04,9873.0,223.7942,224.0295,223.3908,223.6009,9873.0
2018-12-20 12:40:00,265.87,266.28,265.22,265.44,10902.0,223.458,223.8026,222.9117,223.0966,10902.0
2018-12-20 12:45:00,265.42,265.76,265.13,265.45,14243.0,223.0798,223.3656,222.8361,223.105,14243.0
2018-12-20 12:50:00,265.51,265.8,264.61,264.72,11635.0,223.1554,223.3992,222.399,222.4915,11635.0
2018-12-20 12:55:00,264.66,265.81,264.57,265.45,13923.0,222.441,223.4076,222.3654,223.105,13923.0
2018-12-20 13:00:00,265.28,265.3,264.55,264.82,18093.0,222.9621,222.9789,222.3486,222.5755,18093.0
2018-12-20 13:05:00,264.8,265.27,264.36,264.46,13736.0,222.5587,222.9537,222.1889,222.2729,13736.0
2018-12-20 13:10:00,264.4,265.29,264.3,265.02,9600.0,222.2225,222.9705,222.1385,222.7436,9600.0
2018-12-20 13:15:00,265.02,265.57,264.91,265.29,10369.0,222.7436,223.2059,222.6512,222.9705,10369.0
2018-12-20 13:20:00,265.17,265.89,264.77,265.16,10898.0,222.8697,223.4748,222.5335,222.8613,10898.0
2018-12-20 13:25:00,265.1,265.46,265.0,265.02,8444.0,222.8108,223.1134,222.7268,222.7436,8444.0
2018-12-20 13:30:00,264.93,265.08,264.36,264.57,8048.0,222.668,222.794,222.1889,222.3654,8048.0
2018-12-20 13:35:00,264.49,264.65,264.06,264.55,7482.0,222.2982,222.4326,221.9367,222.3486,7482.0
2018-12-20 13:40:00,264.38,264.39,263.5,264.25,12019.0,222.2057,222.2141,221.4661,222.0964,12019.0
2018-12-20 13:45:00,263.92,264.72,263.92,264.46,7642.0,221.8191,222.4915,221.8191,222.2729,7642.0
2018-12-20 13:50:00,264.4,264.41,263.52,263.75,14756.0,222.2225,222.2309,221.4829,221.6762,14756.0
2018-12-20 13:55:00,263.71,264.06,263.46,263.7,22417.0,221.6426,221.9367,221.4325,221.6342,22417.0
2018-12-20 14:00:00,263.67,263.93,262.04,262.93,27377.0,221.609,221.8275,220.239,220.987,27377.0
2018-12-20 14:05:00,262.89,263.29,262.49,262.63,16133.0,220.9534,221.2896,220.6172,220.7349,16133.0
2018-12-20 14:10:00,262.58,262.66,261.44,262.27,23629.0,220.6928,220.7601,219.7347,220.4323,23629.0
2018-12-20 14:15:00,262.31,262.54,261.41,261.5,21992.0,220.4659,220.6592,219.7095,219.7851,21992.0
2018-12-20 14:20:00,261.56,263.75,261.56,263.13,18903.0,219.8356,221.6762,219.8356,221.1551,18903.0
2018-12-20 14:25:00,263.13,264.7,263.13,264.6,47969.0,221.1551,222.4747,221.1551,222.3906,47969.0
2018-12-20 14:30:00,264.75,265.0,263.95,264.36,13621.0,222.5167,222.7268,221.8443,222.1889,13621.0
2018-12-20 14:35:00,264.54,265.4,264.31,264.56,15021.0,222.3402,223.063,222.1469,222.357,15021.0
2018-12-20 14:40:00,264.47,266.73,264.43,266.68,50292.0,222.2813,224.1808,222.2477,224.1388,50292.0
2018-12-20 14:45:00,266.6,267.59,266.53,267.5,32880.0,224.0716,224.9036,224.0127,224.828,32880.0
2018-12-20 14:50:00,267.44,267.54,266.04,266.39,25056.0,224.7776,224.8616,223.6009,223.8951,25056.0
2018-12-20 14:55:00,266.36,266.37,264.87,265.46,19213.0,223.8698,223.8783,222.6175,223.1134,19213.0
2018-12-20 15:00:00,265.43,265.73,264.75,264.75,18732.0,223.0882,223.3403,222.5167,222.5167,18732.0
2018-12-20 15:05:00,264.81,265.5,263.96,265.25,19180.0,222.5671,223.147,221.8527,222.9369,19180.0
2018-12-20 15:10:00,265.29,266.13,264.95,265.95,17554.0,222.9705,223.6765,222.6848,223.5253,17554.0
2018-12-20 15:15:00,265.93,265.97,265.28,265.56,16452.0,223.5084,223.5421,222.9621,223.1975,16452.0
2018-12-20 15:20:00,265.45,267.11,265.35,266.86,14844.0,223.105,224.5002,223.021,224.2901,14844.0
2018-12-20 15:25:00,266.73,266.96,265.73,265.73,23043.0,224.1808,224.3741,223.3403,223.3403,23043.0
2018-12-20 15:30:00,265.78,266.44,265.78,266.15,20174.0,223.3824,223.9371,223.3824,223.6933,20174.0
2018-12-20 15:35:00,266.14,266.72,266.06,266.36,26221.0,223.6849,224.1724,223.6177,223.8698,26221.0
2018-12-20 15:40:00,266.31,266.53,264.46,264.48,31043.0,223.8278,224.0127,222.2729,222.2897,31043.0
2018-12-20 15:45:00,264.46,264.81,263.81,264.09,32749.0,222.2729,222.5671,221.7266,221.962,32749.0
2018-12-20 15:50:00,264.04,264.26,263.53,264.04,30837.0,221.9199,222.1048,221.4913,221.9199,30837.0
2018-12-20 15:55:00,263.85,265.42,263.73,265.24,90468.0,221.7602,223.0798,221.6594,222.9285,90468.0
2018-12-21 09:30:00,260.78,262.64,256.2,259.64,429951.0,219.18,220.7433,215.3306,218.2218,429951.0
2018-12-21 09:35:00,259.58,261.52,256.88,257.5,89278.0,218.1714,219.8019,215.9021,216.4232,89278.0
2018-12-21 09:40:00,257.5,260.2,257.37,259.11,46909.0,216.4232,218.6925,216.3139,217.7764,46909.0
2018-12-21 09:45:00,258.95,259.57,258.57,258.92,21484.0,217.6419,218.163,217.3225,217.6167,21484.0
2018-12-21 09:50:00,258.94,258.97,256.87,256.93,22004.0,217.6335,217.6587,215.8937,215.9441,22004.0
2018-12-21 09:55:00,257.06,257.75,256.6,256.69,32558.0,216.0534,216.6333,215.6668,215.7424,32558.0
2018-12-21 10:00:00,256.71,258.4,256.66,257.74,23752.0,215.7592,217.1796,215.7172,216.6249,23752.0
2018-12-21 10:05:00,257.84,258.35,257.6,258.04,26036.0,216.709,217.1376,216.5073,216.8771,26036.0
2018-12-21 10:10:00,258.19,260.12,258.17,259.75,34617.0,217.0031,218.6253,216.9863,218.3143,34617.0
2018-12-21 10:15:00,259.72,260.51,259.47,260.23,43163.0,218.2891,218.953,218.079,218.7177,43163.0
2018-12-21 10:20:00,260.47,261.83,260.47,261.66,15500.0,218.9194,220.0625,218.9194,219.9196,15500.0
2018-12-21 10:25:00,261.39,262.3,261.03,261.16,21572.0,219.6927,220.4575,219.3901,219.4994,21572.0
2018-12-21 10:30:00,261.1,261.49,260.43,260.55,24983.0,219.4489,219.7767,218.8858,218.9867,24983.0
2018-12-21 10:35:00,260.55,260.68,259.82,259.87,28049.0,218.9867,219.0959,218.3731,218.4151,28049.0
2018-12-21 10:40:00,259.92,261.0,259.21,260.95,45676.0,218.4572,219.3649,217.8604,219.3229,45676.0
2018-12-21 10:45:00,261.04,261.41,260.07,260.98,27821.0,219.3985,219.7095,218.5832,219.3481,27821.0
2018-12-21 10:50:00,260.91,261.07,260.14,260.89,22184.0,219.2892,219.4237,218.6421,219.2724,22184.0
2018-12-21 10:55:00,260.93,260.95,260.11,260.37,16760.0,219.3061,219.3229,218.6169,218.8354,16760.0
2018-12-21 11:00:00,260.42,261.19,259.98,260.06,46029.0,218.8774,219.5246,218.5076,218.5748,46029.0
2018-12-21 11:05:00,259.98,260.3,259.01,259.3,44903.0,218.5076,218.7765,217.6923,217.9361,44903.0
2018-12-21 11:10:00,259.16,259.6,258.5,258.95,29108.0,217.8184,218.1882,217.2637,217.6419,29108.0
2018-12-21 11:15:00,258.95,260.0,258.95,259.78,15512.0,217.6419,218.5244,217.6419,218.3395,15512.0
2018-12-21 11:20:00,259.79,261.2,259.7,260.88,14299.0,218.3479,219.533,218.2723,219.264,14299.0
2018-12-21 11:25:00,260.76,261.63,260.65,261.63,17998.0,219.1632,219.8944,219.0707,219.8944,17998.0
2018-12-21 11:30:00,261.91,262.0,261.05,261.13,17320.0,220.1297,220.2054,219.4069,219.4741,17320.0
2018-12-21 11:35:00,261.14,261.65,261.0,261.02,11952.0,219.4826,219.9112,219.3649,219.3817,11952.0
2018-12-21 11:40:00,260.99,261.89,260.77,261.89,14595.0,219.3565,220.1129,219.1716,220.1129,14595.0
2018-12-21 11:45:00,261.81,262.25,261.19,261.31,21451.0,220.0457,220.4155,219.5246,219.6254,21451.0
2018-12-21 11:50:00,261.43,262.35,261.2,261.97,13723.0,219.7263,220.4995,219.533,220.1801,13723.0
2018-12-21 11:55:00,262.08,262.49,260.65,260.84,20901.0,220.2726,220.6172,219.0707,219.2304,20901.0
2018-12-21 12:00:00,260.64,261.5,260.47,261.33,17827.0,219.0623,219.7851,218.9194,219.6422,17827.0
2018-12-21 12:05:00,261.26,261.36,260.25,260.86,15683.0,219.5834,219.6675,218.7345,219.2472,15683.0
2018-12-21 12:10:00,260.78,260.78,259.79,260.15,16191.0,219.18,219.18,218.3479,218.6505,16191.0
2018-12-21 12:15:00,260.26,260.65,259.93,260.32,18097.0,218.7429,219.0707,218.4656,218.7934,18097.0
2018-12-21 12:20:00,260.4,261.65,260.32,261.17,12878.0,218.8606,219.9112,218.7934,219.5078,12878.0
2018-12-21 12:25:00,261.26,261.67,260.58,260.97,15177.0,219.5834,219.928,219.0119,219.3397,15177.0
2018-12-21 12:30:00,261.01,261.32,259.8,261.11,23495.0,219.3733,219.6338,218.3563,219.4573,23495.0
2018-12-21 12:35:00,261.17,261.58,260.97,261.49,16230.0,219.5078,219.8524,219.3397,219.7767,16230.0
2018-12-21 12:40:00,261.46,261.63,261.12,261.35,14529.0,219.7515,219.8944,219.4657,219.6591,14529.0
2018-12-21 12:45:00,261.35,261.95,261.35,261.67,14458.0,219.6591,220.1633,219.6591,219.928,14458.0
2018-12-21 12:50:00,261.8,261.86,260.74,260.74,18231.0,220.0373,220.0877,219.1464,219.1464,18231.0
2018-12-21 12:55:00,260.79,261.1,260.23,260.39,10725.0,219.1884,219.4489,218.7177,218.8522,10725.0
2018-12-21 13:00:00,260.4,261.0,260.26,260.57,11774.0,218.8606,219.3649,218.7429,219.0035,11774.0
2018-12-21 13:05:00,260.63,260.73,260.19,260.73,15045.0,219.0539,219.138,218.6841,219.138,15045.0
2018-12-21 13:10:00,260.72,260.99,260.16,260.51,7220.0,219.1296,219.3565,218.6589,218.953,7220.0
2018-12-21 13:15:00,260.38,260.6,259.89,259.99,9159.0,218.8438,219.0287,218.432,218.516,9159.0
2018-12-21 13:20:00,259.98,260.61,259.87,260.44,4896.0,218.5076,219.0371,218.4151,218.8942,4896.0
2018-12-21 13:25:00,260.52,261.0,260.14,260.35,7048.0,218.9615,219.3649,218.6421,218.8186,7048.0
2018-12-21 13:30:00,260.26,261.29,260.26,261.29,20363.0,218.7429,219.6086,218.7429,219.6086,20363.0
2018-12-21 13:35:00,261.16,261.4,260.78,261.34,9369.0,219.4994,219.7011,219.18,219.6506,9369.0
2018-12-21 13:40:00,261.3,261.31,260.83,261.11,8396.0,219.617,219.6254,219.222,219.4573,8396.0
2018-12-21 13:45:00,261.02,261.15,260.3,260.45,12520.0,219.3817,219.491,218.7765,218.9026,12520.0
2018-12-21 13:50:00,260.46,260.65,260.12,260.37,17869.0,218.911,219.0707,218.6253,218.8354,17869.0
2018-12-21 13:55:00,260.49,260.49,259.76,259.79,12408.0,218.9362,218.9362,218.3227,218.3479,12408.0
2018-12-21 14:00:00,259.68,260.43,259.3,260.05,13038.0,218.2555,218.8858,217.9361,218.5664,13038.0
2018-12-21 14:05:00,259.99,260.67,259.99,260.31,15371.0,218.516,219.0875,218.516,218.785,15371.0
2018-12-21 14:10:00,260.22,260.36,259.75,260.17,22911.0,218.7093,218.827,218.3143,218.6673,22911.0
2018-12-21 14:15:00,260.17,260.71,259.92,260.71,19731.0,218.6673,219.1211,218.4572,219.1211,19731.0
2018-12-21 14:20:00,260.71,260.95,260.12,260.12,9984.0,219.1211,219.3229,218.6253,218.6253,9984.0
2018-12-21 14:25:00,260.03,260.09,258.76,259.05,15456.0,218.5496,218.6,217.4822,217.726,15456.0
2018-12-21 14:30:00,259.14,259.5,258.8,259.32,10855.0,217.8016,218.1042,217.5158,217.9529,10855.0
2018-12-21 14:35:00,259.28,259.6,259.26,259.35,9153.0,217.9193,218.1882,217.9025,217.9781,9153.0
2018-12-21 14:40:00,259.39,259.42,258.4,258.56,9304.0,218.0117,218.0369,217.1796,217.3141,9304.0
2018-12-21 14:45:00,258.62,258.89,258.17,258.45,30962.0,217.3645,217.5915,216.9863,217.2217,30962.0
2018-12-21 14:50:00,258.49,259.29,258.22,258.3,23099.0,217.2553,217.9277,217.0284,217.0956,23099.0
2018-12-21 14:55:00,258.33,258.7,257.89,258.09,19847.0,217.1208,217.4318,216.751,216.9191,19847.0
2018-12-21 15:00:00,258.0,258.41,258.0,258.24,20221.0,216.8434,217.188,216.8434,217.0452,20221.0
2018-12-21 15:05:00,258.21,258.23,257.33,257.49,21027.0,217.0199,217.0368,216.2803,216.4148,21027.0
2018-12-21 15:10:00,257.48,257.48,256.1,256.21,34505.0,216.4064,216.4064,215.2465,215.339,34505.0
2018-12-21 15:15:00,256.2,256.28,255.52,255.72,43491.0,215.3306,215.3978,214.7591,214.9272,43491.0
2018-12-21 15:20:00,255.74,256.3,255.64,255.84,32214.0,214.944,215.4146,214.8599,215.028,32214.0
2018-12-21 15:25:00,255.88,255.98,255.3,255.4,27901.0,215.0616,215.1457,214.5742,214.6582,27901.0
2018-12-21 15:30:00,255.42,256.44,255.42,256.38,36017.0,214.675,215.5323,214.675,215.4819,36017.0
2018-12-21 15:35:00,256.42,256.56,255.66,255.66,21896.0,215.5155,215.6332,214.8767,214.8767,21896.0
2018-12-21 15:40:00,255.72,256.79,255.56,256.21,23060.0,214.9272,215.8265,214.7927,215.339,23060.0
2018-12-21 15:45:00,256.34,257.23,256.27,256.48,43737.0,215.4483,216.1963,215.3894,215.5659,43737.0
2018-12-21 15:50:00,256.54,256.64,255.7,256.09,36628.0,215.6164,215.7004,214.9103,215.2381,36628.0
2018-12-21 15:55:00,256.11,256.71,255.9,256.47,109931.0,215.2549,215.7592,215.0784,215.5575,109931.0
2018-12-24 09:30:00,253.03,254.63,250.87,250.94,80585.0,212.6663,214.011,210.8508,210.9097,80585.0
2018-12-24 09:35:00,251.19,252.12,250.55,251.18,40232.0,211.1198,211.9014,210.5819,211.1114,40232.0
2018-12-24 09:40:00,251.23,251.72,250.25,250.35,30759.0,211.1534,211.5652,210.3297,210.4138,30759.0
2018-12-24 09:45:00,250.25,250.54,248.1,248.62,55816.0,210.3297,210.5735,208.5227,208.9598,55816.0
2018-12-24 09:50:00,248.52,249.7,247.37,247.77,35743.0,208.8757,209.8675,207.9092,208.2454,35743.0
2018-12-24 09:55:00,247.75,248.13,247.01,248.06,49236.0,208.2285,208.5479,207.6066,208.4891,49236.0
2018-12-24 10:00:00,248.06,249.4,247.96,249.05,33149.0,208.4891,209.6153,208.405,209.3212,33149.0
2018-12-24 10:05:00,249.11,249.12,247.35,248.13,34576.0,209.3716,209.38,207.8924,208.5479,34576.0
2018-12-24 10:10:00,248.28,250.1,248.28,250.1,26825.0,208.674,210.2037,208.674,210.2037,26825.0
2018-12-24 10:15:00,250.03,250.2,249.28,249.58,37202.0,210.1448,210.2877,209.5145,209.7666,37202.0
2018-12-24 10:20:00,249.74,249.88,248.78,249.6,21795.0,209.9011,210.0188,209.0942,209.7834,21795.0
2018-12-24 10:25:00,249.54,249.61,248.88,249.36,23374.0,209.733,209.7918,209.1783,209.5817,23374.0
2018-12-24 10:30:00,249.42,250.06,249.26,249.63,27364.0,209.6321,210.17,209.4977,209.8086,27364.0
2018-12-24 10:35:00,249.52,250.33,249.52,250.02,17047.0,209.7162,210.397,209.7162,210.1364,17047.0
2018-12-24 10:40:00,249.91,250.69,249.8,250.09,37683.0,210.044,210.6996,209.9515,210.1953,37683.0
2018-12-24 10:45:00,250.14,250.2,248.96,249.62,23540.0,210.2373,210.2877,209.2455,209.8002,23540.0
2018-12-24 10:50:00,249.69,250.02,249.11,249.11,25313.0,209.8591,210.1364,209.3716,209.3716,25313.0
2018-12-24 10:55:00,249.17,249.17,248.15,248.31,19257.0,209.422,209.422,208.5647,208.6992,19257.0
2018-12-24 11:00:00,248.38,249.58,247.02,247.45,31792.0,208.758,209.7666,207.615,207.9764,31792.0
2018-12-24 11:05:00,247.37,248.51,247.27,248.22,14095.0,207.9092,208.8673,207.8251,208.6236,14095.0
2018-12-24 11:10:00,248.23,248.93,247.95,248.87,13523.0,208.632,209.2203,208.3966,209.1699,13523.0
2018-12-24 11:15:00,248.83,248.83,247.22,247.32,18743.0,209.1363,209.1363,207.7831,207.8671,18743.0
2018-12-24 11:20:00,247.33,247.71,246.6,246.93,16428.0,207.8755,208.1949,207.262,207.5394,16428.0
2018-12-24 11:25:00,246.86,247.29,246.21,246.5,14189.0,207.4805,207.8419,206.9342,207.1779,14189.0
2018-12-24 11:30:00,246.51,247.19,246.51,246.91,9839.0,207.1864,207.7579,207.1864,207.5225,9839.0
2018-12-24 11:35:00,246.94,246.94,246.22,246.47,16077.0,207.5478,207.5478,206.9426,207.1527,16077.0
2018-12-24 11:40:00,246.6,247.2,246.44,246.64,15289.0,207.262,207.7663,207.1275,207.2956,15289.0
2018-12-24 11:45:00,246.6,246.69,245.66,246.5,30433.0,207.262,207.3376,206.4719,207.1779,30433.0
2018-12-24 11:50:00,246.5,247.4,246.5,247.4,15400.0,207.1779,207.9344,207.1779,207.9344,15400.0
2018-12-24 11:55:00,247.25,247.55,246.57,246.79,12174.0,207.8083,208.0604,207.2368,207.4217,12174.0
2018-12-24 12:00:00,246.96,247.79,246.96,247.64,16636.0,207.5646,208.2622,207.5646,208.1361,16636.0
2018-12-24 12:05:00,247.51,247.52,246.72,246.73,20919.0,208.0268,208.0352,207.3629,207.3713,20919.0
2018-12-24 12:10:00,246.78,247.09,246.44,246.64,21461.0,207.4133,207.6738,207.1275,207.2956,21461.0
2018-12-24 12:15:00,246.51,246.86,246.16,246.47,16296.0,207.1864,207.4805,206.8922,207.1527,16296.0
2018-12-24 12:20:00,246.35,246.59,246.06,246.57,13896.0,207.0519,207.2536,206.8081,207.2368,13896.0
2018-12-24 12:25:00,246.53,247.69,246.52,247.11,18663.0,207.2032,208.1781,207.1948,207.6906,18663.0
2018-12-24 12:30:00,247.18,247.78,246.67,247.1,12684.0,207.7495,208.2538,207.3208,207.6822,12684.0
2018-12-24 12:35:00,247.1,247.75,247.06,247.69,15292.0,207.6822,208.2285,207.6486,208.1781,15292.0
2018-12-24 12:40:00,247.63,247.88,247.41,247.82,10998.0,208.1277,208.3378,207.9428,208.2874,10998.0
2018-12-24 12:45:00,247.76,247.76,247.0,247.0,25440.0,208.2369,208.2369,207.5982,207.5982,25440.0
2018-12-24 12:50:00,247.09,247.19,246.21,246.29,28959.0,207.6738,207.7579,206.9342,207.0014,28959.0
2018-12-24 12:55:00,246.07,246.07,245.01,245.34,47920.0,206.8165,206.8165,205.9256,206.203,47920.0
2018-12-26 09:30:00,246.31,246.31,243.6,245.82,77798.0,207.0183,207.0183,204.7406,206.6064,77798.0
2018-12-26 09:35:00,245.54,245.54,243.01,243.69,30627.0,206.3711,206.3711,204.2447,204.8162,30627.0
2018-12-26 09:40:00,243.84,244.15,242.1,242.59,26782.0,204.9423,205.2028,203.4798,203.8917,26782.0
2018-12-26 09:45:00,242.55,244.1,242.33,244.01,20224.0,203.8581,205.1608,203.6732,205.0852,20224.0
2018-12-26 09:50:00,244.21,244.79,243.7,243.98,11952.0,205.2533,205.7407,204.8246,205.0599,11952.0
2018-12-26 09:55:00,243.88,243.99,243.07,243.48,18407.0,204.9759,205.0683,204.2951,204.6397,18407.0
2018-12-26 10:00:00,243.4,243.47,242.29,242.45,11588.0,204.5725,204.6313,203.6395,203.774,11588.0
2018-12-26 10:05:00,242.53,242.92,242.13,242.61,16621.0,203.8412,204.169,203.5051,203.9085,16621.0
2018-12-26 10:10:00,242.68,242.71,241.6,242.07,20951.0,203.9673,203.9925,203.0596,203.4546,20951.0
2018-12-26 10:15:00,242.06,242.32,241.7,241.75,17155.0,203.4462,203.6647,203.1436,203.1857,17155.0
2018-12-26 10:20:00,241.68,243.31,241.66,243.04,16509.0,203.1268,204.4968,203.11,204.2699,16509.0
2018-12-26 10:25:00,242.85,242.93,241.89,241.93,12609.0,204.1102,204.1774,203.3033,203.337,12609.0
2018-12-26 10:30:00,241.84,242.93,241.84,242.7,12454.0,203.2613,204.1774,203.2613,203.9841,12454.0
2018-12-26 10:35:00,242.73,242.73,241.87,241.92,12559.0,204.0093,204.0093,203.2865,203.3286,12559.0
2018-12-26 10:40:00,241.87,241.98,241.17,241.56,12967.0,203.2865,203.379,202.6982,203.026,12967.0
2018-12-26 10:45:00,241.66,242.25,241.35,242.25,14819.0,203.11,203.6059,202.8495,203.6059,14819.0
2018-12-26 10:50:00,242.22,243.28,241.38,241.65,13441.0,203.5807,204.4716,202.8747,203.1016,13441.0
2018-12-26 10:55:00,241.61,242.1,241.44,241.91,10595.0,203.068,203.4798,202.9251,203.3201,10595.0
2018-12-26 11:00:00,242.01,242.72,241.52,242.5,14566.0,203.4042,204.0009,202.9924,203.816,14566.0
2018-12-26 11:05:00,242.53,242.66,241.62,241.82,9031.0,203.8412,203.9505,203.0764,203.2445,9031.0
2018-12-26 11:10:00,242.06,242.18,241.55,241.63,7831.0,203.4462,203.5471,203.0176,203.0848,7831.0
2018-12-26 11:15:00,241.72,243.08,241.72,242.81,11909.0,203.1605,204.3035,203.1605,204.0766,11909.0
2018-12-26 11:20:00,242.76,243.35,242.76,242.86,13250.0,204.0346,204.5304,204.0346,204.1186,13250.0
2018-12-26 11:25:00,242.83,243.67,242.68,243.59,16546.0,204.0934,204.7994,203.9673,204.7322,16546.0
2018-12-26 11:30:00,243.48,243.48,242.93,242.96,14947.0,204.6397,204.6397,204.1774,204.2027,14947.0
2018-12-26 11:35:00,242.93,243.61,242.59,243.33,13213.0,204.1774,204.749,203.8917,204.5136,13213.0
2018-12-26 11:40:00,243.32,243.86,243.05,243.53,11707.0,204.5052,204.9591,204.2783,204.6817,11707.0
2018-12-26 11:45:00,243.46,243.84,243.35,243.83,11368.0,204.6229,204.9423,204.5304,204.9339,11368.0
2018-12-26 11:50:00,243.75,243.85,243.47,243.47,13303.0,204.8666,204.9507,204.6313,204.6313,13303.0
2018-12-26 11:55:00,243.55,244.25,243.55,244.17,18699.0,204.6985,205.2869,204.6985,205.2196,18699.0
2018-12-26 12:00:00,244.11,244.91,244.0,244.91,19242.0,205.1692,205.8416,205.0767,205.8416,19242.0
2018-12-26 12:05:00,245.0,245.71,245.0,245.71,12918.0,205.9172,206.514,205.9172,206.514,12918.0
2018-12-26 12:10:00,245.51,246.95,245.48,246.87,17943.0,206.3459,207.5562,206.3207,207.4889,17943.0
2018-12-26 12:15:00,246.7,246.78,245.38,245.58,20356.0,207.346,207.4133,206.2366,206.4047,20356.0
2018-12-26 12:20:00,245.59,245.84,245.32,245.82,17079.0,206.4131,206.6232,206.1862,206.6064,17079.0
2018-12-26 12:25:00,245.82,246.01,245.26,245.37,17208.0,206.6064,206.7661,206.1358,206.2282,17208.0
2018-12-26 12:30:00,245.28,246.05,245.17,246.05,10526.0,206.1526,206.7997,206.0601,206.7997,10526.0
2018-12-26 12:35:00,246.05,246.4,245.98,246.06,10912.0,206.7997,207.0939,206.7409,206.8081,10912.0
2018-12-26 12:40:00,246.12,246.58,245.99,246.58,11081.0,206.8586,207.2452,206.7493,207.2452,11081.0
2018-12-26 12:45:00,246.57,247.3,246.57,246.71,14006.0,207.2368,207.8503,207.2368,207.3544,14006.0
2018-12-26 12:50:00,246.75,246.99,246.48,246.72,9499.0,207.3881,207.5898,207.1611,207.3629,9499.0
2018-12-26 12:55:00,246.69,247.08,246.69,246.78,8301.0,207.3376,207.6654,207.3376,207.4133,8301.0
2018-12-26 13:00:00,246.82,246.86,246.13,246.19,8056.0,207.4469,207.4805,206.867,206.9174,8056.0
2018-12-26 13:05:00,246.07,246.34,245.98,246.34,12943.0,206.8165,207.0435,206.7409,207.0435,12943.0
2018-12-26 13:10:00,246.39,246.47,245.54,245.71,18577.0,207.0855,207.1527,206.3711,206.514,18577.0
2018-12-26 13:15:00,245.6,245.64,244.6,244.6,20817.0,206.4215,206.4551,205.581,205.581,20817.0
2018-12-26 13:20:00,244.51,245.01,244.32,244.85,7039.0,205.5054,205.9256,205.3457,205.7912,7039.0
2018-12-26 13:25:00,244.78,245.2,244.54,245.03,11431.0,205.7323,206.0853,205.5306,205.9424,11431.0
2018-12-26 13:30:00,245.07,245.36,245.0,245.0,6895.0,205.9761,206.2198,205.9172,205.9172,6895.0
2018-12-26 13:35:00,244.96,245.0,244.55,245.0,8487.0,205.8836,205.9172,205.539,205.9172,8487.0
2018-12-26 13:40:00,245.07,245.17,244.76,244.83,10606.0,205.9761,206.0601,205.7155,205.7743,10606.0
2018-12-26 13:45:00,244.81,245.22,244.81,245.11,10292.0,205.7575,206.1021,205.7575,206.0097,10292.0
2018-12-26 13:50:00,245.16,246.17,245.07,246.1,9667.0,206.0517,206.9006,205.9761,206.8418,9667.0
2018-12-26 13:55:00,246.36,246.37,246.03,246.2,10936.0,207.0603,207.0687,206.7829,206.9258,10936.0
2018-12-26 14:00:00,246.26,246.3,245.49,245.64,11735.0,206.9762,207.0099,206.3291,206.4551,11735.0
2018-12-26 14:05:00,245.52,245.8,245.18,245.53,18204.0,206.3543,206.5896,206.0685,206.3627,18204.0
2018-12-26 14:10:00,245.51,245.88,245.39,245.47,10600.0,206.3459,206.6568,206.245,206.3123,10600.0
2018-12-26 14:15:00,245.35,245.71,244.55,244.79,12288.0,206.2114,206.514,205.539,205.7407,12288.0
2018-12-26 14:20:00,244.74,245.14,244.36,245.14,11027.0,205.6987,206.0349,205.3793,206.0349,11027.0
2018-12-26 14:25:00,245.03,245.12,244.65,244.79,8538.0,205.9424,206.0181,205.6231,205.7407,8538.0
2018-12-26 14:30:00,244.9,245.52,244.9,245.24,6959.0,205.8332,206.3543,205.8332,206.1189,6959.0
2018-12-26 14:35:00,245.36,245.36,244.82,245.24,12775.0,206.2198,206.2198,205.7659,206.1189,12775.0
2018-12-26 14:40:00,245.26,245.36,244.49,244.97,14147.0,206.1358,206.2198,205.4886,205.892,14147.0
2018-12-26 14:45:00,245.11,245.11,244.55,244.72,12849.0,206.0097,206.0097,205.539,205.6819,12849.0
2018-12-26 14:50:00,244.7,245.38,244.7,245.38,10392.0,205.6651,206.2366,205.6651,206.2366,10392.0
2018-12-26 14:55:00,245.23,246.07,244.95,246.01,11800.0,206.1105,206.8165,205.8752,206.7661,11800.0
2018-12-26 15:00:00,245.85,246.25,245.68,246.09,11187.0,206.6316,206.9678,206.4888,206.8333,11187.0
2018-12-26 15:05:00,246.17,246.9,246.16,246.61,13919.0,206.9006,207.5141,206.8922,207.2704,13919.0
2018-12-26 15:10:00,246.59,247.12,246.57,247.12,20427.0,207.2536,207.699,207.2368,207.699,20427.0
2018-12-26 15:15:00,247.06,247.29,246.82,246.82,15332.0,207.6486,207.8419,207.4469,207.4469,15332.0
2018-12-26 15:20:00,246.83,247.59,246.74,247.59,11628.0,207.4553,208.0941,207.3797,208.0941,11628.0
2018-12-26 15:25:00,247.71,247.88,247.48,247.75,9132.0,208.1949,208.3378,208.0016,208.2285,9132.0
2018-12-26 15:30:00,247.49,248.27,247.49,248.19,20494.0,208.01,208.6656,208.01,208.5984,20494.0
2018-12-26 15:35:00,248.1,249.39,247.97,249.39,19478.0,208.5227,209.6069,208.4134,209.6069,19478.0
2018-12-26 15:40:00,249.31,250.2,248.91,250.2,18167.0,209.5397,210.2877,209.2035,210.2877,18167.0
2018-12-26 15:45:00,250.22,250.53,249.41,249.67,32151.0,210.3045,210.5651,209.6237,209.8423,32151.0
2018-12-26 15:50:00,249.62,251.01,249.53,251.01,35456.0,209.8002,210.9685,209.7246,210.9685,35456.0
2018-12-26 15:55:00,251.09,251.89,250.94,251.58,50148.0,211.0357,211.7081,210.9097,211.4476,50148.0
2018-12-27 09:30:00,249.25,250.54,248.51,249.11,64821.0,209.4893,210.5735,208.8673,209.3716,64821.0
2018-12-27 09:35:00,248.87,250.64,248.87,250.63,18171.0,209.1699,210.6575,209.1699,210.6491,18171.0
2018-12-27 09:40:00,250.49,250.65,249.27,249.36,14425.0,210.5315,210.6659,209.5061,209.5817,14425.0
2018-12-27 09:45:00,249.36,250.3,249.36,249.58,12580.0,209.5817,210.3718,209.5817,209.7666,12580.0
2018-12-27 09:50:00,249.63,250.24,249.22,249.61,19022.0,209.8086,210.3213,209.464,209.7918,19022.0
2018-12-27 09:55:00,249.55,249.76,248.66,249.65,10213.0,209.7414,209.9179,208.9934,209.8255,10213.0
2018-12-27 10:00:00,249.5,251.05,249.02,250.74,20746.0,209.6994,211.0021,209.296,210.7416,20746.0
2018-12-27 10:05:00,250.79,251.05,248.57,248.57,12995.0,210.7836,211.0021,208.9177,208.9177,12995.0
2018-12-27 10:10:00,248.59,249.41,248.27,248.86,9586.0,208.9345,209.6237,208.6656,209.1615,9586.0
2018-12-27 10:15:00,248.82,249.79,248.28,248.31,13129.0,209.1279,209.9431,208.674,208.6992,13129.0
2018-12-27 10:20:00,248.23,249.64,248.2,249.62,16335.0,208.632,209.817,208.6068,209.8002,16335.0
2018-12-27 10:25:00,249.69,249.69,248.77,249.21,8267.0,209.8591,209.8591,209.0858,209.4556,8267.0
2018-12-27 10:30:00,249.37,250.7,248.82,250.44,13411.0,209.5901,210.708,209.1279,210.4894,13411.0
2018-12-27 10:35:00,250.65,251.06,250.13,250.84,12505.0,210.6659,211.0105,210.2289,210.8256,12505.0
2018-12-27 10:40:00,250.91,251.71,250.46,251.57,15953.0,210.8845,211.5568,210.5062,211.4392,15953.0
2018-12-27 10:45:00,251.51,252.07,251.12,251.46,14617.0,211.3887,211.8594,211.061,211.3467,14617.0
2018-12-27 10:50:00,251.45,251.58,250.46,250.51,12376.0,211.3383,211.4476,210.5062,210.5483,12376.0
2018-12-27 10:55:00,250.54,251.16,250.31,251.01,9246.0,210.5735,211.0946,210.3802,210.9685,9246.0
2018-12-27 11:00:00,250.89,251.18,250.46,250.83,7502.0,210.8676,211.1114,210.5062,210.8172,7502.0
2018-12-27 11:05:00,250.8,251.24,250.75,251.09,14233.0,210.792,211.1618,210.75,211.0357,14233.0
2018-12-27 11:10:00,250.86,251.23,250.62,250.93,20097.0,210.8424,211.1534,210.6407,210.9013,20097.0
2018-12-27 11:15:00,250.95,251.8,250.8,251.6,6959.0,210.9181,211.6325,210.792,211.4644,6959.0
2018-12-27 11:20:00,251.67,251.85,251.34,251.78,9648.0,211.5232,211.6745,211.2459,211.6157,9648.0
2018-12-27 11:25:00,251.88,252.85,251.88,252.57,5584.0,211.6997,212.515,211.6997,212.2797,5584.0
2018-12-27 11:30:00,252.57,253.18,252.57,252.75,12938.0,212.2797,212.7923,212.2797,212.4309,12938.0
2018-12-27 11:35:00,252.65,252.77,251.99,252.21,23348.0,212.3469,212.4477,211.7922,211.9771,23348.0
2018-12-27 11:40:00,252.15,252.21,251.5,251.5,11755.0,211.9266,211.9771,211.3803,211.3803,11755.0
2018-12-27 11:45:00,251.49,251.75,251.19,251.39,6841.0,211.3719,211.5905,211.1198,211.2879,6841.0
2018-12-27 11:50:00,251.4,252.31,251.4,252.25,12719.0,211.2963,212.0611,211.2963,212.0107,12719.0
2018-12-27 11:55:00,252.23,253.05,252.17,252.83,11677.0,211.9939,212.6831,211.9435,212.4982,11677.0
2018-12-27 12:00:00,252.75,253.32,252.74,252.99,17963.0,212.4309,212.91,212.4225,212.6327,17963.0
2018-12-27 12:05:00,253.09,253.5,252.91,252.98,17147.0,212.7167,213.0613,212.5654,212.6242,17147.0
2018-12-27 12:10:00,253.01,253.13,252.65,252.94,14369.0,212.6495,212.7503,212.3469,212.5906,14369.0
2018-12-27 12:15:00,252.95,253.46,252.94,253.19,10024.0,212.599,213.0277,212.5906,212.8007,10024.0
2018-12-27 12:20:00,253.19,253.53,252.86,253.52,27147.0,212.8007,213.0865,212.5234,213.0781,27147.0
2018-12-27 12:25:00,253.45,253.48,251.77,252.58,36837.0,213.0193,213.0445,211.6073,212.2881,36837.0
2018-12-27 12:30:00,252.54,252.79,252.32,252.53,15276.0,212.2544,212.4646,212.0695,212.246,15276.0
2018-12-27 12:35:00,252.53,253.32,252.41,253.02,26479.0,212.246,212.91,212.1452,212.6579,26479.0
2018-12-27 12:40:00,252.93,252.96,252.31,252.61,9287.0,212.5822,212.6074,212.0611,212.3133,9287.0
2018-12-27 12:45:00,252.65,253.2,252.5,252.91,16067.0,212.3469,212.8092,212.2208,212.5654,16067.0
2018-12-27 12:50:00,252.89,253.37,252.7,253.37,10552.0,212.5486,212.952,212.3889,212.952,10552.0
2018-12-27 12:55:00,253.36,253.43,252.9,253.43,8639.0,212.9436,213.0025,212.557,213.0025,8639.0
2018-12-27 13:00:00,253.28,253.3,252.81,252.91,17261.0,212.8764,212.8932,212.4814,212.5654,17261.0
2018-12-27 13:05:00,253.05,253.43,253.05,253.37,4949.0,212.6831,213.0025,212.6831,212.952,4949.0
2018-12-27 13:10:00,253.32,253.65,253.14,253.65,10250.0,212.91,213.1874,212.7587,213.1874,10250.0
2018-12-27 13:15:00,253.54,253.77,253.01,253.05,12934.0,213.0949,213.2882,212.6495,212.6831,12934.0
2018-12-27 13:20:00,253.02,253.02,252.58,252.73,8705.0,212.6579,212.6579,212.2881,212.4141,8705.0
2018-12-27 13:25:00,252.66,253.04,252.63,252.77,12494.0,212.3553,212.6747,212.3301,212.4477,12494.0
2018-12-27 13:30:00,252.67,252.85,252.35,252.59,11876.0,212.3637,212.515,212.0947,212.2965,11876.0
2018-12-27 13:35:00,252.53,252.64,252.32,252.52,16647.0,212.246,212.3385,212.0695,212.2376,16647.0
2018-12-27 13:40:00,252.53,252.62,252.38,252.48,12752.0,212.246,212.3217,212.12,212.204,12752.0
2018-12-27 13:45:00,252.48,252.6,251.62,251.75,14433.0,212.204,212.3049,211.4812,211.5905,14433.0
2018-12-27 13:50:00,251.66,251.69,251.08,251.13,13578.0,211.5148,211.54,211.0273,211.0694,13578.0
2018-12-27 13:55:00,251.1,251.78,251.1,251.73,9821.0,211.0441,211.6157,211.0441,211.5736,9821.0
2018-12-27 14:00:00,251.63,252.14,251.57,252.13,21669.0,211.4896,211.9182,211.4392,211.9098,21669.0
2018-12-27 14:05:00,252.03,252.15,251.23,251.23,21963.0,211.8258,211.9266,211.1534,211.1534,21963.0
2018-12-27 14:10:00,251.23,251.3,250.97,251.05,15001.0,211.1534,211.2122,210.9349,211.0021,15001.0
2018-12-27 14:15:00,251.03,251.05,250.36,250.36,23878.0,210.9853,211.0021,210.4222,210.4222,23878.0
2018-12-27 14:20:00,250.43,250.67,250.26,250.43,10331.0,210.481,210.6827,210.3381,210.481,10331.0
2018-12-27 14:25:00,250.45,251.04,250.36,250.98,18579.0,210.4978,210.9937,210.4222,210.9433,18579.0
2018-12-27 14:30:00,250.94,251.21,250.68,250.84,23965.0,210.9097,211.1366,210.6911,210.8256,23965.0
2018-12-27 14:35:00,250.87,251.41,250.78,251.34,7259.0,210.8508,211.3047,210.7752,211.2459,7259.0
2018-12-27 14:40:00,251.33,252.76,251.33,252.57,14445.0,211.2375,212.4393,211.2375,212.2797,14445.0
2018-12-27 14:45:00,252.54,252.62,251.63,251.85,12827.0,212.2544,212.3217,211.4896,211.6745,12827.0
2018-12-27 14:50:00,251.92,253.32,251.61,252.94,15383.0,211.7333,212.91,211.4728,212.5906,15383.0
2018-12-27 14:55:00,252.9,253.18,252.39,252.82,10565.0,212.557,212.7923,212.1284,212.4898,10565.0
2018-12-27 15:00:00,253.11,253.11,252.02,252.49,14944.0,212.7335,212.7335,211.8174,212.2124,14944.0
2018-12-27 15:05:00,252.49,252.92,252.17,252.85,35437.0,212.2124,212.5738,211.9435,212.515,35437.0
2018-12-27 15:10:00,252.75,254.31,252.44,253.61,33509.0,212.4309,213.7421,212.1704,213.1537,33509.0
2018-12-27 15:15:00,253.64,253.77,253.13,253.27,14796.0,213.179,213.2882,212.7503,212.868,14796.0
2018-12-27 15:20:00,253.42,254.15,253.3,254.11,21772.0,212.9941,213.6076,212.8932,213.574,21772.0
2018-12-27 15:25:00,254.16,254.89,253.75,254.76,21462.0,213.616,214.2296,213.2714,214.1203,21462.0
2018-12-27 15:30:00,254.69,255.17,253.87,255.01,31352.0,214.0615,214.4649,213.3723,214.3304,31352.0
2018-12-27 15:35:00,254.97,256.23,254.96,256.06,18426.0,214.2968,215.3558,214.2884,215.2129,18426.0
2018-12-27 15:40:00,256.06,258.1,256.0,257.67,25656.0,215.2129,216.9275,215.1625,216.5661,25656.0
2018-12-27 15:45:00,257.8,258.06,257.07,257.99,42645.0,216.6754,216.8939,216.0618,216.835,42645.0
2018-12-27 15:50:00,258.05,258.06,257.21,257.55,59247.0,216.8855,216.8939,216.1795,216.4652,59247.0
2018-12-27 15:55:00,257.63,259.78,257.58,259.75,131715.0,216.5325,218.3395,216.4904,218.3143,131715.0
2018-12-28 09:30:00,263.01,263.01,260.31,261.98,62297.0,221.0542,221.0542,218.785,220.1886,62297.0
2018-12-28 09:35:00,262.06,262.06,260.54,260.79,16613.0,220.2558,220.2558,218.9783,219.1884,16613.0
2018-12-28 09:40:00,260.68,262.35,260.48,262.35,10855.0,219.0959,220.4995,218.9278,220.4995,10855.0
2018-12-28 09:45:00,262.33,264.5,262.17,264.06,44546.0,220.4827,222.3066,220.3482,221.9367,44546.0
2018-12-28 09:50:00,264.2,264.2,263.19,263.8,34638.0,222.0544,222.0544,221.2055,221.7182,34638.0
2018-12-28 09:55:00,263.75,264.46,263.52,264.31,23273.0,221.6762,222.2729,221.4829,222.1469,23273.0
2018-12-28 10:00:00,264.5,264.62,263.02,263.22,15758.0,222.3066,222.4074,221.0627,221.2307,15758.0
2018-12-28 10:05:00,263.47,263.95,263.39,263.49,16301.0,221.4409,221.8443,221.3736,221.4577,16301.0
2018-12-28 10:10:00,263.77,263.77,263.03,263.62,19023.0,221.693,221.693,221.0711,221.5669,19023.0
2018-12-28 10:15:00,263.84,264.14,263.4,263.75,19506.0,221.7518,222.004,221.382,221.6762,19506.0
2018-12-28 10:20:00,263.75,264.13,263.28,263.28,18698.0,221.6762,221.9956,221.2812,221.2812,18698.0
2018-12-28 10:25:00,263.11,263.57,262.69,262.81,20035.0,221.1383,221.5249,220.7853,220.8862,20035.0
2018-12-28 10:30:00,262.79,262.79,261.23,261.31,19748.0,220.8693,220.8693,219.5582,219.6254,19748.0
2018-12-28 10:35:00,261.3,261.67,260.42,261.61,17578.0,219.617,219.928,218.8774,219.8776,17578.0
2018-12-28 10:40:00,261.72,262.19,261.64,261.76,18201.0,219.97,220.3651,219.9028,220.0036,18201.0
2018-12-28 10:45:00,261.76,262.3,261.67,262.21,18854.0,220.0036,220.4575,219.928,220.3819,18854.0
2018-12-28 10:50:00,262.39,263.11,262.17,262.66,10223.0,220.5331,221.1383,220.3482,220.7601,10223.0
2018-12-28 10:55:00,262.6,262.88,262.52,262.85,16366.0,220.7096,220.945,220.6424,220.9198,16366.0
2018-12-28 11:00:00,262.73,263.08,262.57,262.69,28677.0,220.8189,221.1131,220.6844,220.7853,28677.0
2018-12-28 11:05:00,262.79,262.79,262.08,262.34,11505.0,220.8693,220.8693,220.2726,220.4911,11505.0
2018-12-28 11:10:00,262.18,263.0,262.18,262.44,26206.0,220.3566,221.0458,220.3566,220.5752,26206.0
2018-12-28 11:15:00,262.35,262.87,261.97,262.45,41904.0,220.4995,220.9366,220.1801,220.5836,41904.0
2018-12-28 11:20:00,262.46,262.6,262.03,262.19,12950.0,220.592,220.7096,220.2306,220.3651,12950.0
2018-12-28 11:25:00,262.15,262.44,262.03,262.29,17469.0,220.3314,220.5752,220.2306,220.4491,17469.0
2018-12-28 11:30:00,262.21,262.89,262.19,262.51,12847.0,220.3819,220.9534,220.3651,220.634,12847.0
2018-12-28 11:35:00,262.76,263.72,262.71,263.5,17416.0,220.8441,221.651,220.8021,221.4661,17416.0
2018-12-28 11:40:00,263.49,263.61,262.6,262.72,15705.0,221.4577,221.5585,220.7096,220.8105,15705.0
2018-12-28 11:45:00,262.49,262.68,261.95,262.32,14451.0,220.6172,220.7769,220.1633,220.4743,14451.0
2018-12-28 11:50:00,262.51,263.29,262.51,262.8,6787.0,220.634,221.2896,220.634,220.8777,6787.0
2018-12-28 11:55:00,262.92,263.5,262.64,263.38,8683.0,220.9786,221.4661,220.7433,221.3652,8683.0
2018-12-28 12:00:00,263.24,263.78,263.19,263.77,4168.0,221.2476,221.7014,221.2055,221.693,4168.0
2018-12-28 12:05:00,263.65,264.2,263.54,263.77,7977.0,221.5922,222.0544,221.4997,221.693,7977.0
2018-12-28 12:10:00,263.88,263.94,263.51,263.51,6217.0,221.7855,221.8359,221.4745,221.4745,6217.0
2018-12-28 12:15:00,263.51,263.51,262.97,263.33,21732.0,221.4745,221.4745,221.0206,221.3232,21732.0
2018-12-28 12:20:00,263.33,263.65,262.74,263.65,14535.0,221.3232,221.5922,220.8273,221.5922,14535.0
2018-12-28 12:25:00,263.66,263.66,262.93,263.39,9598.0,221.6006,221.6006,220.987,221.3736,9598.0
2018-12-28 12:30:00,263.43,263.59,263.02,263.22,9144.0,221.4072,221.5417,221.0627,221.2307,9144.0
2018-12-28 12:35:00,263.25,263.67,262.91,263.51,10814.0,221.256,221.609,220.9702,221.4745,10814.0
2018-12-28 12:40:00,263.55,263.91,263.41,263.91,11371.0,221.5081,221.8107,221.3904,221.8107,11371.0
2018-12-28 12:45:00,263.93,264.02,263.6,263.69,13998.0,221.8275,221.9031,221.5501,221.6258,13998.0
2018-12-28 12:50:00,263.69,263.97,263.35,263.93,13153.0,221.6258,221.8611,221.34,221.8275,13153.0
2018-12-28 12:55:00,263.82,263.87,262.82,262.94,20277.0,221.735,221.7771,220.8946,220.9954,20277.0
2018-12-28 13:00:00,262.87,263.43,262.87,263.06,6732.0,220.9366,221.4072,220.9366,221.0963,6732.0
2018-12-28 13:05:00,262.99,263.17,262.81,263.17,9149.0,221.0374,221.1887,220.8862,221.1887,9149.0
2018-12-28 13:10:00,263.19,263.57,263.11,263.15,9441.0,221.2055,221.5249,221.1383,221.1719,9441.0
2018-12-28 13:15:00,263.18,263.37,262.7,262.71,9507.0,221.1971,221.3568,220.7937,220.8021,9507.0
2018-12-28 13:20:00,262.66,262.84,261.95,261.96,13596.0,220.7601,220.9114,220.1633,220.1717,13596.0
2018-12-28 13:25:00,261.9,262.53,261.87,262.49,11970.0,220.1213,220.6508,220.0961,220.6172,11970.0
2018-12-28 13:30:00,262.47,262.47,262.15,262.35,10739.0,220.6004,220.6004,220.3314,220.4995,10739.0
2018-12-28 13:35:00,262.29,262.61,262.21,262.54,7320.0,220.4491,220.7181,220.3819,220.6592,7320.0
2018-12-28 13:40:00,262.43,262.68,262.31,262.36,11316.0,220.5668,220.7769,220.4659,220.5079,11316.0
2018-12-28 13:45:00,262.34,262.93,262.33,262.75,9880.0,220.4911,220.987,220.4827,220.8357,9880.0
2018-12-28 13:50:00,262.87,263.4,262.59,262.83,10922.0,220.9366,221.382,220.7012,220.903,10922.0
2018-12-28 13:55:00,262.9,263.43,262.82,262.98,9677.0,220.9618,221.4072,220.8946,221.029,9677.0
2018-12-28 14:00:00,263.1,263.74,263.1,263.3,11375.0,221.1299,221.6678,221.1299,221.298,11375.0
2018-12-28 14:05:00,263.37,263.89,263.33,263.46,10288.0,221.3568,221.7939,221.3232,221.4325,10288.0
2018-12-28 14:10:00,263.5,264.18,263.2,264.18,16998.0,221.4661,222.0376,221.2139,222.0376,16998.0
2018-12-28 14:15:00,264.25,264.83,263.9,263.9,14538.0,222.0964,222.5839,221.8023,221.8023,14538.0
2018-12-28 14:20:00,263.88,264.15,263.25,263.53,11528.0,221.7855,222.0124,221.256,221.4913,11528.0
2018-12-28 14:25:00,263.41,263.74,263.28,263.43,7906.0,221.3904,221.6678,221.2812,221.4072,7906.0
2018-12-28 14:30:00,263.61,263.69,263.25,263.64,11172.0,221.5585,221.6258,221.256,221.5837,11172.0
2018-12-28 14:35:00,263.65,264.28,263.3,264.16,10342.0,221.5922,222.1217,221.298,222.0208,10342.0
2018-12-28 14:40:00,264.28,264.5,263.97,264.15,13494.0,222.1217,222.3066,221.8611,222.0124,13494.0
2018-12-28 14:45:00,264.01,264.06,263.28,263.96,12704.0,221.8947,221.9367,221.2812,221.8527,12704.0
2018-12-28 14:50:00,263.88,264.26,263.78,264.19,10946.0,221.7855,222.1048,221.7014,222.046,10946.0
2018-12-28 14:55:00,264.19,264.27,263.75,264.05,12255.0,222.046,222.1132,221.6762,221.9283,12255.0
2018-12-28 15:00:00,264.05,264.4,263.65,263.75,14306.0,221.9283,222.2225,221.5922,221.6762,14306.0
2018-12-28 15:05:00,263.68,263.68,262.47,262.93,12374.0,221.6174,221.6174,220.6004,220.987,12374.0
2018-12-28 15:10:00,262.81,263.12,262.01,263.02,18295.0,220.8862,221.1467,220.2138,221.0627,18295.0
2018-12-28 15:15:00,263.1,263.1,261.99,262.07,8993.0,221.1299,221.1299,220.197,220.2642,8993.0
2018-12-28 15:20:00,261.88,261.97,261.34,261.72,11843.0,220.1045,220.1801,219.6506,219.97,11843.0
2018-12-28 15:25:00,261.83,261.84,260.42,261.02,16219.0,220.0625,220.0709,218.8774,219.3817,16219.0
2018-12-28 15:30:00,261.1,261.69,260.28,261.4,19761.0,219.4489,219.9448,218.7597,219.7011,19761.0
2018-12-28 15:35:00,261.36,261.76,260.68,260.68,29001.0,219.6675,220.0036,219.0959,219.0959,29001.0
2018-12-28 15:40:00,260.69,261.28,260.6,260.6,18529.0,219.1043,219.6002,219.0287,219.0287,18529.0
2018-12-28 15:45:00,260.72,261.08,260.48,261.0,28317.0,219.1296,219.4321,218.9278,219.3649,28317.0
2018-12-28 15:50:00,260.92,261.09,260.14,260.19,33040.0,219.2976,219.4405,218.6421,218.6841,33040.0
2018-12-28 15:55:00,260.24,261.66,260.24,261.21,84717.0,218.7261,219.9196,218.7261,219.5414,84717.0
2018-12-31 09:30:00,262.15,263.47,262.0,263.23,31533.0,220.3314,221.4409,220.2054,221.2392,31533.0
2018-12-31 09:35:00,263.06,264.52,263.06,263.83,15703.0,221.0963,222.3234,221.0963,221.7434,15703.0
2018-12-31 09:40:00,263.84,263.95,263.02,263.27,10883.0,221.7518,221.8443,221.0627,221.2728,10883.0
2018-12-31 09:45:00,263.24,263.32,262.64,262.94,9874.0,221.2476,221.3148,220.7433,220.9954,9874.0
2018-12-31 09:50:00,262.95,263.72,262.85,263.7,11144.0,221.0038,221.651,220.9198,221.6342,11144.0
2018-12-31 09:55:00,263.76,264.47,263.47,263.85,13774.0,221.6846,222.2813,221.4409,221.7602,13774.0
2018-12-31 10:00:00,263.98,265.11,263.98,264.54,27605.0,221.8695,222.8193,221.8695,222.3402,27605.0
2018-12-31 10:05:00,264.62,264.77,263.71,263.76,10145.0,222.4074,222.5335,221.6426,221.6846,10145.0
2018-12-31 10:10:00,263.7,264.13,263.3,263.8,8543.0,221.6342,221.9956,221.298,221.7182,8543.0
2018-12-31 10:15:00,263.59,263.73,263.16,263.27,7940.0,221.5417,221.6594,221.1803,221.2728,7940.0
2018-12-31 10:20:00,263.23,263.23,262.14,262.4,11353.0,221.2392,221.2392,220.323,220.5416,11353.0
2018-12-31 10:25:00,262.47,262.77,261.79,262.06,9975.0,220.6004,220.8525,220.0289,220.2558,9975.0
2018-12-31 10:30:00,262.05,262.33,261.57,262.28,11865.0,220.2474,220.4827,219.844,220.4407,11865.0
2018-12-31 10:35:00,262.3,262.65,262.2,262.37,13760.0,220.4575,220.7517,220.3735,220.5163,13760.0
2018-12-31 10:40:00,262.44,263.08,262.41,262.77,5188.0,220.5752,221.1131,220.55,220.8525,5188.0
2018-12-31 10:45:00,262.67,263.67,262.66,263.24,7402.0,220.7685,221.609,220.7601,221.2476,7402.0
2018-12-31 10:50:00,263.14,263.23,262.39,262.43,5990.0,221.1635,221.2392,220.5331,220.5668,5990.0
2018-12-31 10:55:00,262.38,262.78,262.33,262.68,12901.0,220.5247,220.8609,220.4827,220.7769,12901.0
2018-12-31 11:00:00,262.67,262.73,262.21,262.51,5675.0,220.7685,220.8189,220.3819,220.634,5675.0
2018-12-31 11:05:00,262.57,262.78,262.26,262.59,6072.0,220.6844,220.8609,220.4239,220.7012,6072.0
2018-12-31 11:10:00,262.42,262.42,261.97,261.97,10452.0,220.5584,220.5584,220.1801,220.1801,10452.0
2018-12-31 11:15:00,262.09,262.09,261.14,261.5,12006.0,220.281,220.281,219.4826,219.7851,12006.0
2018-12-31 11:20:00,261.56,261.56,260.87,261.55,10336.0,219.8356,219.8356,219.2556,219.8271,10336.0
2018-12-31 11:25:00,261.38,262.13,261.3,262.03,6740.0,219.6843,220.3146,219.617,220.2306,6740.0
2018-12-31 11:30:00,261.94,262.07,261.09,261.35,4322.0,220.1549,220.2642,219.4405,219.6591,4322.0
2018-12-31 11:35:00,261.45,261.68,261.0,261.35,8380.0,219.7431,219.9364,219.3649,219.6591,8380.0
2018-12-31 11:40:00,261.13,261.18,260.69,260.85,4473.0,219.4741,219.5162,219.1043,219.2388,4473.0
2018-12-31 11:45:00,260.78,261.64,260.16,261.59,16303.0,219.18,219.9028,218.6589,219.8608,16303.0
2018-12-31 11:50:00,261.58,261.69,260.89,260.89,9535.0,219.8524,219.9448,219.2724,219.2724,9535.0
2018-12-31 11:55:00,260.89,261.23,260.48,261.23,8852.0,219.2724,219.5582,218.9278,219.5582,8852.0
2018-12-31 12:00:00,261.17,261.37,261.07,261.31,6179.0,219.5078,219.6759,219.4237,219.6254,6179.0
2018-12-31 12:05:00,261.16,261.77,260.98,261.53,8808.0,219.4994,220.0121,219.3481,219.8103,8808.0
2018-12-31 12:10:00,261.44,261.67,260.88,261.55,5209.0,219.7347,219.928,219.264,219.8271,5209.0
2018-12-31 12:15:00,261.54,261.54,261.17,261.25,4605.0,219.8187,219.8187,219.5078,219.575,4605.0
2018-12-31 12:20:00,261.11,261.81,261.1,261.4,4716.0,219.4573,220.0457,219.4489,219.7011,4716.0
2018-12-31 12:25:00,261.38,261.47,261.08,261.41,4248.0,219.6843,219.7599,219.4321,219.7095,4248.0
2018-12-31 12:30:00,261.57,261.67,261.21,261.22,9062.0,219.844,219.928,219.5414,219.5498,9062.0
2018-12-31 12:35:00,261.29,261.63,261.24,261.63,3966.0,219.6086,219.8944,219.5666,219.8944,3966.0
2018-12-31 12:40:00,261.73,261.8,261.49,261.76,10288.0,219.9784,220.0373,219.7767,220.0036,10288.0
2018-12-31 12:45:00,261.64,261.72,261.13,261.13,8171.0,219.9028,219.97,219.4741,219.4741,8171.0
2018-12-31 12:50:00,261.15,261.19,260.89,260.97,6034.0,219.491,219.5246,219.2724,219.3397,6034.0
2018-12-31 12:55:00,260.98,261.43,260.96,261.43,11866.0,219.3481,219.7263,219.3313,219.7263,11866.0
2018-12-31 13:00:00,261.49,261.62,261.15,261.37,7826.0,219.7767,219.886,219.491,219.6759,7826.0
2018-12-31 13:05:00,261.46,261.75,261.44,261.5,3416.0,219.7515,219.9952,219.7347,219.7851,3416.0
2018-12-31 13:10:00,261.36,261.62,261.16,261.55,4789.0,219.6675,219.886,219.4994,219.8271,4789.0
2018-12-31 13:15:00,261.61,261.92,261.54,261.82,11328.0,219.8776,220.1381,219.8187,220.0541,11328.0
2018-12-31 13:20:00,261.83,261.94,261.77,261.88,4782.0,220.0625,220.1549,220.0121,220.1045,4782.0
2018-12-31 13:25:00,261.87,262.06,261.78,262.0,5992.0,220.0961,220.2558,220.0205,220.2054,5992.0
2018-12-31 13:30:00,262.07,262.14,261.75,261.75,10153.0,220.2642,220.323,219.9952,219.9952,10153.0
2018-12-31 13:35:00,261.64,261.81,261.49,261.66,3805.0,219.9028,220.0457,219.7767,219.9196,3805.0
2018-12-31 13:40:00,261.61,261.65,261.3,261.3,4515.0,219.8776,219.9112,219.617,219.617,4515.0
2018-12-31 13:45:00,261.28,261.29,260.86,260.96,4299.0,219.6002,219.6086,219.2472,219.3313,4299.0
2018-12-31 13:50:00,261.0,261.31,260.87,261.06,5659.0,219.3649,219.6254,219.2556,219.4153,5659.0
2018-12-31 13:55:00,261.18,261.35,260.85,261.05,11236.0,219.5162,219.6591,219.2388,219.4069,11236.0
2018-12-31 14:00:00,260.94,261.16,260.61,261.16,5586.0,219.3145,219.4994,219.0371,219.4994,5586.0
2018-12-31 14:05:00,261.2,261.71,261.16,261.34,8016.0,219.533,219.9616,219.4994,219.6506,8016.0
2018-12-31 14:10:00,261.44,261.44,260.63,260.94,13593.0,219.7347,219.7347,219.0539,219.3145,13593.0
2018-12-31 14:15:00,261.14,261.29,260.8,261.27,3841.0,219.4826,219.6086,219.1968,219.5918,3841.0
2018-12-31 14:20:00,261.16,261.16,260.15,260.75,10226.0,219.4994,219.4994,218.6505,219.1548,10226.0
2018-12-31 14:25:00,260.7,260.7,260.31,260.31,2285.0,219.1127,219.1127,218.785,218.785,2285.0
2018-12-31 14:30:00,260.32,260.67,260.16,260.36,4496.0,218.7934,219.0875,218.6589,218.827,4496.0
2018-12-31 14:35:00,260.5,260.68,260.2,260.64,6167.0,218.9446,219.0959,218.6925,219.0623,6167.0
2018-12-31 14:40:00,260.59,260.86,260.54,260.56,2296.0,219.0203,219.2472,218.9783,218.9951,2296.0
2018-12-31 14:45:00,260.76,261.12,260.71,260.83,4290.0,219.1632,219.4657,219.1211,219.222,4290.0
2018-12-31 14:50:00,260.9,261.32,260.74,261.31,8367.0,219.2808,219.6338,219.1464,219.6254,8367.0
2018-12-31 14:55:00,261.13,261.29,260.6,260.82,5103.0,219.4741,219.6086,219.0287,219.2136,5103.0
2018-12-31 15:00:00,260.74,261.14,260.6,260.71,7272.0,219.1464,219.4826,219.0287,219.1211,7272.0
2018-12-31 15:05:00,260.63,260.83,260.3,260.33,8093.0,219.0539,219.222,218.7765,218.8018,8093.0
2018-12-31 15:10:00,260.17,260.57,260.0,260.38,13494.0,218.6673,219.0035,218.5244,218.8438,13494.0
2018-12-31 15:15:00,260.48,260.58,260.12,260.58,10187.0,218.9278,219.0119,218.6253,219.0119,10187.0
2018-12-31 15:20:00,260.64,260.81,260.34,260.43,8689.0,219.0623,219.2052,218.8102,218.8858,8689.0
2018-12-31 15:25:00,260.46,261.2,260.46,260.97,16468.0,218.911,219.533,218.911,219.3397,16468.0
2018-12-31 15:30:00,260.92,261.66,260.9,261.47,7524.0,219.2976,219.9196,219.2808,219.7599,7524.0
2018-12-31 15:35:00,261.37,261.53,261.16,261.51,13785.0,219.6759,219.8103,219.4994,219.7935,13785.0
2018-12-31 15:40:00,261.52,261.78,261.38,261.57,11217.0,219.8019,220.0205,219.6843,219.844,11217.0
2018-12-31 15:45:00,261.56,261.83,260.89,261.04,13785.0,219.8356,220.0625,219.2724,219.3985,13785.0
2018-12-31 15:50:00,261.02,261.13,260.46,260.49,15508.0,219.3817,219.4741,218.911,218.9362,15508.0
2018-12-31 15:55:00,260.52,261.94,259.85,261.94,86015.0,218.9615,220.1549,218.3983,220.1549,86015.0
2019-01-02 09:30:00,258.36,259.55,257.14,257.72,19100.0,217.146,218.1462,216.1206,216.6081,19100.0
2019-01-02 09:35:00,257.69,257.77,256.79,257.58,5456.0,216.5829,216.6501,215.8265,216.4904,5456.0
2019-01-02 09:40:00,257.51,257.64,257.01,257.52,8679.0,216.4316,216.5409,216.0114,216.44,8679.0
2019-01-02 09:45:00,257.66,258.0,257.39,258.0,7616.0,216.5577,216.8434,216.3308,216.8434,7616.0
2019-01-02 09:50:00,258.17,258.31,257.07,257.07,17426.0,216.9863,217.104,216.0618,216.0618,17426.0
2019-01-02 09:55:00,257.18,257.57,256.89,257.57,17614.0,216.1543,216.482,215.9105,216.482,17614.0
2019-01-02 10:00:00,257.35,258.26,257.33,258.18,6684.0,216.2971,217.062,216.2803,216.9947,6684.0
2019-01-02 10:05:00,258.34,259.76,258.33,259.49,6437.0,217.1292,218.3227,217.1208,218.0958,6437.0
2019-01-02 10:10:00,259.72,259.89,259.32,259.39,3311.0,218.2891,218.432,217.9529,218.0117,3311.0
2019-01-02 10:15:00,259.61,260.15,259.37,260.02,4364.0,218.1966,218.6505,217.9949,218.5412,4364.0
2019-01-02 10:20:00,259.86,260.15,259.75,259.75,6559.0,218.4067,218.6505,218.3143,218.3143,6559.0
2019-01-02 10:25:00,259.65,259.77,259.0,259.1,4391.0,218.2302,218.3311,217.6839,217.768,4391.0
2019-01-02 10:30:00,258.99,259.21,258.39,258.49,6626.0,217.6755,217.8604,217.1712,217.2553,6626.0
2019-01-02 10:35:00,258.54,259.42,258.54,259.22,2682.0,217.2973,218.0369,217.2973,217.8688,2682.0
2019-01-02 10:40:00,259.38,259.74,259.27,259.74,5105.0,218.0033,218.3059,217.9109,218.3059,5105.0
2019-01-02 10:45:00,259.77,260.18,259.55,259.94,4850.0,218.3311,218.6757,218.1462,218.474,4850.0
2019-01-02 10:50:00,259.78,260.74,259.78,260.65,3047.0,218.3395,219.1464,218.3395,219.0707,3047.0
2019-01-02 10:55:00,260.69,261.07,260.67,260.82,3149.0,219.1043,219.4237,219.0875,219.2136,3149.0
2019-01-02 11:00:00,260.91,261.05,260.47,260.91,5092.0,219.2892,219.4069,218.9194,219.2892,5092.0
2019-01-02 11:05:00,261.12,261.68,261.12,261.67,4529.0,219.4657,219.9364,219.4657,219.928,4529.0
2019-01-02 11:10:00,261.53,261.8,261.35,261.74,4437.0,219.8103,220.0373,219.6591,219.9868,4437.0
2019-01-02 11:15:00,261.83,262.3,261.62,262.3,12810.0,220.0625,220.4575,219.886,220.4575,12810.0
2019-01-02 11:20:00,262.24,262.48,261.97,262.25,7093.0,220.4071,220.6088,220.1801,220.4155,7093.0
2019-01-02 11:25:00,262.13,262.39,261.73,261.88,2961.0,220.3146,220.5331,219.9784,220.1045,2961.0
2019-01-02 11:30:00,261.79,261.86,261.63,261.81,4353.0,220.0289,220.0877,219.8944,220.0457,4353.0
2019-01-02 11:35:00,261.94,262.03,261.57,261.7,3550.0,220.1549,220.2306,219.844,219.9532,3550.0
2019-01-02 11:40:00,261.61,262.67,261.45,262.67,7618.0,219.8776,220.7685,219.7431,220.7685,7618.0
2019-01-02 11:45:00,262.72,262.89,262.5,262.8,5012.0,220.8105,220.9534,220.6256,220.8777,5012.0
2019-01-02 11:50:00,262.9,262.9,261.77,261.85,4778.0,220.9618,220.9618,220.0121,220.0793,4778.0
2019-01-02 11:55:00,261.96,262.51,261.79,262.12,7201.0,220.1717,220.634,220.0289,220.3062,7201.0
2019-01-02 12:00:00,262.07,262.13,261.73,261.78,6342.0,220.2642,220.3146,219.9784,220.0205,6342.0
2019-01-02 12:05:00,261.85,262.2,261.6,261.78,9772.0,220.0793,220.3735,219.8692,220.0205,9772.0
2019-01-02 12:10:00,261.78,262.03,261.49,262.03,5283.0,220.0205,220.2306,219.7767,220.2306,5283.0
2019-01-02 12:15:00,261.93,262.07,261.68,261.72,6296.0,220.1465,220.2642,219.9364,219.97,6296.0
2019-01-02 12:20:00,261.68,261.85,261.63,261.63,1700.0,219.9364,220.0793,219.8944,219.8944,1700.0
2019-01-02 12:25:00,261.61,261.67,261.31,261.63,5132.0,219.8776,219.928,219.6254,219.8944,5132.0
2019-01-02 12:30:00,261.68,261.68,261.36,261.42,1498.0,219.9364,219.9364,219.6675,219.7179,1498.0
2019-01-02 12:35:00,261.5,262.77,261.5,262.76,4808.0,219.7851,220.8525,219.7851,220.8441,4808.0
2019-01-02 12:40:00,262.71,262.71,262.51,262.7,5530.0,220.8021,220.8021,220.634,220.7937,5530.0
2019-01-02 12:45:00,262.8,263.09,262.78,262.93,4782.0,220.8777,221.1215,220.8609,220.987,4782.0
2019-01-02 12:50:00,262.93,263.5,262.79,263.5,8402.0,220.987,221.4661,220.8693,221.4661,8402.0
2019-01-02 12:55:00,263.59,263.81,263.36,263.39,8490.0,221.5417,221.7266,221.3484,221.3736,8490.0
2019-01-02 13:00:00,263.46,263.85,263.37,263.77,3496.0,221.4325,221.7602,221.3568,221.693,3496.0
2019-01-02 13:05:00,263.77,264.5,263.77,264.49,6903.0,221.693,222.3066,221.693,222.2982,6903.0
2019-01-02 13:10:00,264.4,264.46,264.14,264.41,5677.0,222.2225,222.2729,222.004,222.2309,5677.0
2019-01-02 13:15:00,264.25,264.39,263.97,264.36,9486.0,222.0964,222.2141,221.8611,222.1889,9486.0
2019-01-02 13:20:00,264.38,264.4,264.11,264.34,2750.0,222.2057,222.2225,221.9788,222.1721,2750.0
2019-01-02 13:25:00,264.24,264.59,264.24,264.44,8401.0,222.088,222.3822,222.088,222.2561,8401.0
2019-01-02 13:30:00,264.49,264.71,264.34,264.37,7266.0,222.2982,222.4831,222.1721,222.1973,7266.0
2019-01-02 13:35:00,264.25,264.39,263.66,263.67,3875.0,222.0964,222.2141,221.6006,221.609,3875.0
2019-01-02 13:40:00,263.57,264.02,263.42,263.77,5188.0,221.5249,221.9031,221.3988,221.693,5188.0
2019-01-02 13:45:00,263.69,264.02,263.67,263.75,3050.0,221.6258,221.9031,221.609,221.6762,3050.0
2019-01-02 13:50:00,263.69,264.49,263.69,264.49,5685.0,221.6258,222.2982,221.6258,222.2982,5685.0
2019-01-02 13:55:00,264.49,265.02,264.33,265.02,7442.0,222.2982,222.7436,222.1637,222.7436,7442.0
2019-01-02 14:00:00,265.06,265.3,264.49,264.92,23102.0,222.7772,222.9789,222.2982,222.6596,23102.0
2019-01-02 14:05:00,264.9,264.91,263.87,264.14,6109.0,222.6428,222.6512,221.7771,222.004,6109.0
2019-01-02 14:10:00,264.17,264.31,263.35,263.81,7797.0,222.0292,222.1469,221.34,221.7266,7797.0
2019-01-02 14:15:00,263.8,264.23,263.67,263.78,6141.0,221.7182,222.0796,221.609,221.7014,6141.0
2019-01-02 14:20:00,263.78,264.75,263.78,264.74,10125.0,221.7014,222.5167,221.7014,222.5083,10125.0
2019-01-02 14:25:00,264.75,264.81,264.31,264.49,6612.0,222.5167,222.5671,222.1469,222.2982,6612.0
2019-01-02 14:30:00,264.5,265.08,264.5,264.78,9384.0,222.3066,222.794,222.3066,222.5419,9384.0
2019-01-02 14:35:00,264.53,264.7,264.14,264.18,6592.0,222.3318,222.4747,222.004,222.0376,6592.0
2019-01-02 14:40:00,264.14,264.17,263.38,263.69,7377.0,222.004,222.0292,221.3652,221.6258,7377.0
2019-01-02 14:45:00,263.7,264.12,263.51,264.11,5944.0,221.6342,221.9872,221.4745,221.9788,5944.0
2019-01-02 14:50:00,264.17,264.37,263.37,263.49,7874.0,222.0292,222.1973,221.3568,221.4577,7874.0
2019-01-02 14:55:00,263.42,263.68,263.33,263.46,11626.0,221.3988,221.6174,221.3232,221.4325,11626.0
2019-01-02 15:00:00,263.37,263.92,263.24,263.36,9339.0,221.3568,221.8191,221.2476,221.3484,9339.0
2019-01-02 15:05:00,263.14,263.54,263.03,263.03,6257.0,221.1635,221.4997,221.0711,221.0711,6257.0
2019-01-02 15:10:00,262.99,263.38,262.77,263.37,5269.0,221.0374,221.3652,220.8525,221.3568,5269.0
2019-01-02 15:15:00,263.3,263.38,262.45,262.47,12644.0,221.298,221.3652,220.5836,220.6004,12644.0
2019-01-02 15:20:00,262.53,263.14,262.49,263.01,13629.0,220.6508,221.1635,220.6172,221.0542,13629.0
2019-01-02 15:25:00,262.93,263.5,262.76,263.15,11539.0,220.987,221.4661,220.8441,221.1719,11539.0
2019-01-02 15:30:00,263.16,263.16,262.27,262.55,6497.0,221.1803,221.1803,220.4323,220.6676,6497.0
2019-01-02 15:35:00,262.63,262.84,262.09,262.09,6269.0,220.7349,220.9114,220.281,220.281,6269.0
2019-01-02 15:40:00,262.13,262.75,262.08,262.4,14705.0,220.3146,220.8357,220.2726,220.5416,14705.0
2019-01-02 15:45:00,262.41,263.2,262.41,262.74,12840.0,220.55,221.2139,220.55,220.8273,12840.0
2019-01-02 15:50:00,262.79,263.16,262.66,262.97,15193.0,220.8693,221.1803,220.7601,221.0206,15193.0
2019-01-02 15:55:00,262.85,264.88,262.85,264.63,73408.0,220.9198,222.6259,220.9198,222.4158,73408.0
2019-01-03 09:30:00,262.32,264.0,262.13,263.3,21017.0,220.4743,221.8863,220.3146,221.298,21017.0
2019-01-03 09:35:00,263.52,263.8,262.32,262.65,8432.0,221.4829,221.7182,220.4743,220.7517,8432.0
2019-01-03 09:40:00,262.76,263.64,262.56,262.73,6664.0,220.8441,221.5837,220.676,220.8189,6664.0
2019-01-03 09:45:00,262.65,262.89,262.24,262.24,6166.0,220.7517,220.9534,220.4071,220.4071,6166.0
2019-01-03 09:50:00,262.3,262.75,261.85,262.49,7956.0,220.4575,220.8357,220.0793,220.6172,7956.0
2019-01-03 09:55:00,262.37,263.38,262.15,263.18,5632.0,220.5163,221.3652,220.3314,221.1971,5632.0
2019-01-03 10:00:00,262.87,263.1,260.62,260.73,8227.0,220.9366,221.1299,219.0455,219.138,8227.0
2019-01-03 10:05:00,260.55,261.23,259.99,260.0,11297.0,218.9867,219.5582,218.516,218.5244,11297.0
2019-01-03 10:10:00,259.89,259.89,258.55,258.99,11364.0,218.432,218.432,217.3057,217.6755,11364.0
2019-01-03 10:15:00,258.59,259.82,258.34,259.82,7505.0,217.3393,218.3731,217.1292,218.3731,7505.0
2019-01-03 10:20:00,259.73,261.07,259.4,260.84,4468.0,218.2975,219.4237,218.0201,219.2304,4468.0
2019-01-03 10:25:00,260.7,260.9,260.0,260.0,6590.0,219.1127,219.2808,218.5244,218.5244,6590.0
2019-01-03 10:30:00,259.75,260.05,259.22,259.58,5706.0,218.3143,218.5664,217.8688,218.1714,5706.0
2019-01-03 10:35:00,259.59,259.67,258.14,258.49,8321.0,218.1798,218.247,216.9611,217.2553,8321.0
2019-01-03 10:40:00,258.52,258.92,257.88,258.56,5510.0,217.2805,217.6167,216.7426,217.3141,5510.0
2019-01-03 10:45:00,258.54,259.46,258.54,258.92,7972.0,217.2973,218.0705,217.2973,217.6167,7972.0
2019-01-03 10:50:00,258.61,259.47,258.46,258.9,6976.0,217.3561,218.079,217.2301,217.5999,6976.0
2019-01-03 10:55:00,259.0,259.94,259.0,259.75,6983.0,217.6839,218.474,217.6839,218.3143,6983.0
2019-01-03 11:00:00,259.77,260.02,259.3,259.93,6860.0,218.3311,218.5412,217.9361,218.4656,6860.0
2019-01-03 11:05:00,259.81,259.97,259.12,259.23,6895.0,218.3647,218.4992,217.7848,217.8772,6895.0
2019-01-03 11:10:00,259.29,260.4,259.29,260.15,7381.0,217.9277,218.8606,217.9277,218.6505,7381.0
2019-01-03 11:15:00,260.4,260.72,260.39,260.61,13280.0,218.8606,219.1296,218.8522,219.0371,13280.0
2019-01-03 11:20:00,260.68,261.18,259.94,260.13,9908.0,219.0959,219.5162,218.474,218.6337,9908.0
2019-01-03 11:25:00,260.16,260.24,259.35,259.35,13558.0,218.6589,218.7261,217.9781,217.9781,13558.0
2019-01-03 11:30:00,259.57,259.91,259.2,259.54,5100.0,218.163,218.4488,217.852,218.1378,5100.0
2019-01-03 11:35:00,259.41,261.4,259.41,261.4,10780.0,218.0285,219.7011,218.0285,219.7011,10780.0
2019-01-03 11:40:00,261.5,262.72,261.41,262.63,17378.0,219.7851,220.8105,219.7095,220.7349,17378.0
2019-01-03 11:45:00,262.45,263.13,262.2,262.31,5950.0,220.5836,221.1551,220.3735,220.4659,5950.0
2019-01-03 11:50:00,262.56,263.12,262.29,262.3,4581.0,220.676,221.1467,220.4491,220.4575,4581.0
2019-01-03 11:55:00,262.1,262.65,261.97,262.22,4402.0,220.2894,220.7517,220.1801,220.3903,4402.0
2019-01-03 12:00:00,262.15,262.35,261.35,261.46,6252.0,220.3314,220.4995,219.6591,219.7515,6252.0
2019-01-03 12:05:00,261.31,261.61,261.3,261.53,4315.0,219.6254,219.8776,219.617,219.8103,4315.0
2019-01-03 12:10:00,261.6,262.31,261.43,261.79,6855.0,219.8692,220.4659,219.7263,220.0289,6855.0
2019-01-03 12:15:00,261.91,262.21,261.17,261.42,5056.0,220.1297,220.3819,219.5078,219.7179,5056.0
2019-01-03 12:20:00,261.31,262.06,261.31,261.77,3907.0,219.6254,220.2558,219.6254,220.0121,3907.0
2019-01-03 12:25:00,261.87,261.91,261.35,261.7,2520.0,220.0961,220.1297,219.6591,219.9532,2520.0
2019-01-03 12:30:00,261.63,262.21,261.55,262.09,5438.0,219.8944,220.3819,219.8271,220.281,5438.0
2019-01-03 12:35:00,261.99,261.99,260.86,260.94,2775.0,220.197,220.197,219.2472,219.3145,2775.0
2019-01-03 12:40:00,260.99,261.44,260.88,261.06,7096.0,219.3565,219.7347,219.264,219.4153,7096.0
2019-01-03 12:45:00,261.28,261.81,261.19,261.61,4601.0,219.6002,220.0457,219.5246,219.8776,4601.0
2019-01-03 12:50:00,261.78,262.24,261.75,261.87,2300.0,220.0205,220.4071,219.9952,220.0961,2300.0
2019-01-03 12:55:00,261.99,262.21,261.75,262.03,2737.0,220.197,220.3819,219.9952,220.2306,2737.0
2019-01-03 13:00:00,261.98,261.98,261.07,261.18,2800.0,220.1886,220.1886,219.4237,219.5162,2800.0
2019-01-03 13:05:00,261.22,261.22,260.49,260.5,3291.0,219.5498,219.5498,218.9362,218.9446,3291.0
2019-01-03 13:10:00,260.62,260.86,260.42,260.61,3492.0,219.0455,219.2472,218.8774,219.0371,3492.0
2019-01-03 13:15:00,260.46,260.46,258.83,259.48,6950.0,218.911,218.911,217.541,218.0874,6950.0
2019-01-03 13:20:00,259.55,259.76,259.41,259.66,3506.0,218.1462,218.3227,218.0285,218.2386,3506.0
2019-01-03 13:25:00,259.8,260.31,259.74,260.23,6944.0,218.3563,218.785,218.3059,218.7177,6944.0
2019-01-03 13:30:00,260.23,260.36,259.95,259.95,1856.0,218.7177,218.827,218.4824,218.4824,1856.0
2019-01-03 13:35:00,259.86,260.67,259.75,260.58,4179.0,218.4067,219.0875,218.3143,219.0119,4179.0
2019-01-03 13:40:00,260.59,261.02,260.46,261.0,1984.0,219.0203,219.3817,218.911,219.3649,1984.0
2019-01-03 13:45:00,260.89,260.89,260.26,260.26,4307.0,219.2724,219.2724,218.7429,218.7429,4307.0
2019-01-03 13:50:00,260.29,260.29,259.64,259.75,5717.0,218.7681,218.7681,218.2218,218.3143,5717.0
2019-01-03 13:55:00,259.7,259.88,259.18,259.53,8841.0,218.2723,218.4235,217.8352,218.1294,8841.0
2019-01-03 14:00:00,259.38,259.74,259.26,259.26,5492.0,218.0033,218.3059,217.9025,217.9025,5492.0
2019-01-03 14:05:00,259.31,260.13,259.3,259.94,5831.0,217.9445,218.6337,217.9361,218.474,5831.0
2019-01-03 14:10:00,259.76,260.2,259.72,259.79,7177.0,218.3227,218.6925,218.2891,218.3479,7177.0
2019-01-03 14:15:00,259.73,260.34,259.4,259.93,6605.0,218.2975,218.8102,218.0201,218.4656,6605.0
2019-01-03 14:20:00,259.95,260.49,259.95,260.21,12473.0,218.4824,218.9362,218.4824,218.7009,12473.0
2019-01-03 14:25:00,260.25,260.73,259.98,260.72,5803.0,218.7345,219.138,218.5076,219.1296,5803.0
2019-01-03 14:30:00,260.72,261.22,260.61,260.67,4544.0,219.1296,219.5498,219.0371,219.0875,4544.0
2019-01-03 14:35:00,260.94,260.98,260.4,260.76,4100.0,219.3145,219.3481,218.8606,219.1632,4100.0
2019-01-03 14:40:00,260.79,261.0,260.17,260.38,5899.0,219.1884,219.3649,218.6673,218.8438,5899.0
2019-01-03 14:45:00,260.29,260.31,259.51,259.76,5133.0,218.7681,218.785,218.1126,218.3227,5133.0
2019-01-03 14:50:00,259.83,260.12,259.23,259.53,8110.0,218.3815,218.6253,217.8772,218.1294,8110.0
2019-01-03 14:55:00,259.51,259.56,258.73,259.28,7721.0,218.1126,218.1546,217.457,217.9193,7721.0
2019-01-03 15:00:00,259.12,259.13,258.65,258.65,3400.0,217.7848,217.7932,217.3898,217.3898,3400.0
2019-01-03 15:05:00,258.63,258.8,258.44,258.56,4174.0,217.373,217.5158,217.2133,217.3141,4174.0
2019-01-03 15:10:00,258.5,258.63,257.82,257.84,7774.0,217.2637,217.373,216.6922,216.709,7774.0
2019-01-03 15:15:00,257.8,258.58,257.65,258.5,11004.0,216.6754,217.3309,216.5493,217.2637,11004.0
2019-01-03 15:20:00,258.52,258.73,257.8,258.09,14708.0,217.2805,217.457,216.6754,216.9191,14708.0
2019-01-03 15:25:00,257.99,258.41,257.74,257.93,10809.0,216.835,217.188,216.6249,216.7846,10809.0
2019-01-03 15:30:00,257.99,258.92,257.93,258.6,11723.0,216.835,217.6167,216.7846,217.3477,11723.0
2019-01-03 15:35:00,258.65,258.71,257.88,257.91,22656.0,217.3898,217.4402,216.7426,216.7678,22656.0
2019-01-03 15:40:00,257.91,258.51,257.84,258.34,16216.0,216.7678,217.2721,216.709,217.1292,16216.0
2019-01-03 15:45:00,258.49,258.76,258.28,258.38,17987.0,217.2553,217.4822,217.0788,217.1628,17987.0
2019-01-03 15:50:00,258.42,258.68,257.65,258.03,28729.0,217.1964,217.415,216.5493,216.8687,28729.0
2019-01-03 15:55:00,258.05,258.21,257.38,258.0,71481.0,216.8855,217.0199,216.3224,216.8434,71481.0
2019-01-04 09:30:00,261.92,262.45,261.5,261.86,14681.0,220.1381,220.5836,219.7851,220.0877,14681.0
2019-01-04 09:35:00,261.48,261.48,260.84,261.27,7684.0,219.7683,219.7683,219.2304,219.5918,7684.0
2019-01-04 09:40:00,261.34,261.86,261.21,261.43,16006.0,219.6506,220.0877,219.5414,219.7263,16006.0
2019-01-04 09:45:00,261.71,262.1,260.99,261.0,37157.0,219.9616,220.2894,219.3565,219.3649,37157.0
2019-01-04 09:50:00,261.26,262.52,260.87,261.88,41233.0,219.5834,220.6424,219.2556,220.1045,41233.0
2019-01-04 09:55:00,261.84,262.48,261.48,262.19,6636.0,220.0709,220.6088,219.7683,220.3651,6636.0
2019-01-04 10:00:00,262.49,262.49,261.66,261.66,13968.0,220.6172,220.6172,219.9196,219.9196,13968.0
2019-01-04 10:05:00,261.67,261.83,261.35,261.83,5131.0,219.928,220.0625,219.6591,220.0625,5131.0
2019-01-04 10:10:00,261.87,261.88,260.61,260.61,8236.0,220.0961,220.1045,219.0371,219.0371,8236.0
2019-01-04 10:15:00,260.77,261.25,260.67,260.69,4040.0,219.1716,219.575,219.0875,219.1043,4040.0
2019-01-04 10:20:00,260.66,262.75,260.34,262.74,4767.0,219.0791,220.8357,218.8102,220.8273,4767.0
2019-01-04 10:25:00,262.69,262.99,261.85,262.28,49358.0,220.7853,221.0374,220.0793,220.4407,49358.0
2019-01-04 10:30:00,262.55,263.45,262.54,262.72,14213.0,220.6676,221.4241,220.6592,220.8105,14213.0
2019-01-04 10:35:00,262.54,264.0,262.52,263.73,10088.0,220.6592,221.8863,220.6424,221.6594,10088.0
2019-01-04 10:40:00,263.75,263.75,262.91,262.93,4236.0,221.6762,221.6762,220.9702,220.987,4236.0
2019-01-04 10:45:00,262.8,263.5,262.7,263.07,5418.0,220.8777,221.4661,220.7937,221.1047,5418.0
2019-01-04 10:50:00,263.07,263.6,262.95,263.07,8556.0,221.1047,221.5501,221.0038,221.1047,8556.0
2019-01-04 10:55:00,263.08,263.82,262.92,263.82,7497.0,221.1131,221.735,220.9786,221.735,7497.0
2019-01-04 11:00:00,263.83,264.39,263.54,263.7,7216.0,221.7434,222.2141,221.4997,221.6342,7216.0
2019-01-04 11:05:00,263.59,263.71,263.3,263.59,4141.0,221.5417,221.6426,221.298,221.5417,4141.0
2019-01-04 11:10:00,263.73,264.0,263.33,263.33,5801.0,221.6594,221.8863,221.3232,221.3232,5801.0
2019-01-04 11:15:00,263.29,263.51,262.82,263.3,7227.0,221.2896,221.4745,220.8946,221.298,7227.0
2019-01-04 11:20:00,263.32,263.32,262.75,262.75,8719.0,221.3148,221.3148,220.8357,220.8357,8719.0
2019-01-04 11:25:00,262.75,263.0,262.5,262.75,4234.0,220.8357,221.0458,220.6256,220.8357,4234.0
2019-01-04 11:30:00,262.57,263.16,262.4,263.01,4290.0,220.6844,221.1803,220.5416,221.0542,4290.0
2019-01-04 11:35:00,263.01,263.06,262.62,262.86,6187.0,221.0542,221.0963,220.7265,220.9282,6187.0
2019-01-04 11:40:00,262.96,263.2,262.9,263.17,2258.0,221.0122,221.2139,220.9618,221.1887,2258.0
2019-01-04 11:45:00,263.17,263.87,263.17,263.65,5099.0,221.1887,221.7771,221.1887,221.5922,5099.0
2019-01-04 11:50:00,263.79,264.2,263.79,263.9,4765.0,221.7098,222.0544,221.7098,221.8023,4765.0
2019-01-04 11:55:00,263.84,264.21,263.6,263.92,4410.0,221.7518,222.0628,221.5501,221.8191,4410.0
2019-01-04 12:00:00,263.82,263.83,262.95,263.19,4872.0,221.735,221.7434,221.0038,221.2055,4872.0
2019-01-04 12:05:00,263.26,263.85,263.26,263.85,3471.0,221.2644,221.7602,221.2644,221.7602,3471.0
2019-01-04 12:10:00,263.79,264.02,263.7,263.85,4819.0,221.7098,221.9031,221.6342,221.7602,4819.0
2019-01-04 12:15:00,263.88,264.6,263.88,264.6,9290.0,221.7855,222.3906,221.7855,222.3906,9290.0
2019-01-04 12:20:00,264.6,264.6,264.15,264.21,6645.0,222.3906,222.3906,222.0124,222.0628,6645.0
2019-01-04 12:25:00,264.16,264.52,264.09,264.27,7592.0,222.0208,222.3234,221.962,222.1132,7592.0
2019-01-04 12:30:00,264.19,264.25,263.8,264.04,6252.0,222.046,222.0964,221.7182,221.9199,6252.0
2019-01-04 12:35:00,264.08,264.41,264.06,264.41,5177.0,221.9536,222.2309,221.9367,222.2309,5177.0
2019-01-04 12:40:00,264.5,264.82,264.49,264.54,3309.0,222.3066,222.5755,222.2982,222.3402,3309.0
2019-01-04 12:45:00,264.46,264.84,264.46,264.51,4929.0,222.2729,222.5923,222.2729,222.315,4929.0
2019-01-04 12:50:00,264.62,264.94,264.46,264.67,6402.0,222.4074,222.6764,222.2729,222.4494,6402.0
2019-01-04 12:55:00,264.69,265.44,264.68,265.21,20259.0,222.4662,223.0966,222.4578,222.9033,20259.0
2019-01-04 13:00:00,265.18,265.32,264.97,265.16,12200.0,222.8781,222.9958,222.7016,222.8613,12200.0
2019-01-04 13:05:00,265.22,265.27,265.02,265.12,13998.0,222.9117,222.9537,222.7436,222.8277,13998.0
2019-01-04 13:10:00,265.13,265.13,264.39,264.39,3052.0,222.8361,222.8361,222.2141,222.2141,3052.0
2019-01-04 13:15:00,264.48,264.68,264.2,264.68,4915.0,222.2897,222.4578,222.0544,222.4578,4915.0
2019-01-04 13:20:00,264.76,264.86,264.51,264.53,2393.0,222.5251,222.6091,222.315,222.3318,2393.0
2019-01-04 13:25:00,264.48,264.68,264.4,264.58,5066.0,222.2897,222.4578,222.2225,222.3738,5066.0
2019-01-04 13:30:00,264.63,265.21,264.6,265.21,13709.0,222.4158,222.9033,222.3906,222.9033,13709.0
2019-01-04 13:35:00,265.18,265.18,264.82,264.89,9608.0,222.8781,222.8781,222.5755,222.6343,9608.0
2019-01-04 13:40:00,264.91,264.91,264.25,264.5,9075.0,222.6512,222.6512,222.0964,222.3066,9075.0
2019-01-04 13:45:00,264.51,265.32,264.34,265.32,6562.0,222.315,222.9958,222.1721,222.9958,6562.0
2019-01-04 13:50:00,265.23,265.49,264.96,265.01,17245.0,222.9201,223.1386,222.6932,222.7352,17245.0
2019-01-04 13:55:00,265.02,265.02,264.46,264.69,6261.0,222.7436,222.7436,222.2729,222.4662,6261.0
2019-01-04 14:00:00,264.88,264.88,264.5,264.81,5325.0,222.6259,222.6259,222.3066,222.5671,5325.0
2019-01-04 14:05:00,264.72,264.72,263.98,263.98,11049.0,222.4915,222.4915,221.8695,221.8695,11049.0
2019-01-04 14:10:00,264.14,264.17,263.97,264.04,7000.0,222.004,222.0292,221.8611,221.9199,7000.0
2019-01-04 14:15:00,263.89,264.15,263.7,263.87,4922.0,221.7939,222.0124,221.6342,221.7771,4922.0
2019-01-04 14:20:00,263.92,264.45,263.81,264.45,10426.0,221.8191,222.2645,221.7266,222.2645,10426.0
2019-01-04 14:25:00,264.44,264.55,264.33,264.37,5133.0,222.2561,222.3486,222.1637,222.1973,5133.0
2019-01-04 14:30:00,264.5,264.76,264.39,264.66,5460.0,222.3066,222.5251,222.2141,222.441,5460.0
2019-01-04 14:35:00,264.72,265.04,264.71,265.04,6420.0,222.4915,222.7604,222.4831,222.7604,6420.0
2019-01-04 14:40:00,265.0,265.26,264.85,265.22,6901.0,222.7268,222.9453,222.6007,222.9117,6901.0
2019-01-04 14:45:00,265.18,265.19,264.47,264.81,8574.0,222.8781,222.8865,222.2813,222.5671,8574.0
2019-01-04 14:50:00,264.72,264.84,264.5,264.71,6765.0,222.4915,222.5923,222.3066,222.4831,6765.0
2019-01-04 14:55:00,264.61,264.68,264.15,264.15,6940.0,222.399,222.4578,222.0124,222.0124,6940.0
2019-01-04 15:00:00,264.17,264.84,264.14,264.8,9020.0,222.0292,222.5923,222.004,222.5587,9020.0
2019-01-04 15:05:00,264.76,265.13,264.62,264.71,12346.0,222.5251,222.8361,222.4074,222.4831,12346.0
2019-01-04 15:10:00,264.63,265.1,264.51,265.01,10269.0,222.4158,222.8108,222.315,222.7352,10269.0
2019-01-04 15:15:00,265.23,265.26,264.58,264.67,15263.0,222.9201,222.9453,222.3738,222.4494,15263.0
2019-01-04 15:20:00,264.72,264.77,264.1,264.17,14392.0,222.4915,222.5335,221.9704,222.0292,14392.0
2019-01-04 15:25:00,264.13,264.53,263.91,264.53,8500.0,221.9956,222.3318,221.8107,222.3318,8500.0
2019-01-04 15:30:00,264.5,264.77,264.39,264.73,10933.0,222.3066,222.5335,222.2141,222.4999,10933.0
2019-01-04 15:35:00,264.8,264.97,264.45,264.47,10641.0,222.5587,222.7016,222.2645,222.2813,10641.0
2019-01-04 15:40:00,264.53,264.65,264.39,264.54,14035.0,222.3318,222.4326,222.2141,222.3402,14035.0
2019-01-04 15:45:00,264.58,265.02,264.55,264.79,18579.0,222.3738,222.7436,222.3486,222.5503,18579.0
2019-01-04 15:50:00,264.82,264.99,264.63,264.63,14455.0,222.5755,222.7184,222.4158,222.4158,14455.0
2019-01-04 15:55:00,264.76,265.46,264.75,265.03,52004.0,222.5251,223.1134,222.5167,222.752,52004.0
2019-01-07 09:30:00,266.0,267.0,265.5,266.15,33599.0,223.5673,224.4078,223.147,223.6933,33599.0
2019-01-07 09:35:00,265.56,265.75,264.81,265.32,6496.0,223.1975,223.3572,222.5671,222.9958,6496.0
2019-01-07 09:40:00,265.32,266.84,265.3,266.26,14837.0,222.9958,224.2733,222.9789,223.7858,14837.0
2019-01-07 09:45:00,266.07,266.45,265.61,266.05,8875.0,223.6261,223.9455,223.2395,223.6093,8875.0
2019-01-07 09:50:00,266.22,266.22,264.62,264.88,12105.0,223.7522,223.7522,222.4074,222.6259,12105.0
2019-01-07 09:55:00,265.07,266.11,264.89,265.99,8883.0,222.7856,223.6597,222.6343,223.5589,8883.0
2019-01-07 10:00:00,265.86,266.19,265.48,266.19,12151.0,223.4496,223.727,223.1302,223.727,12151.0
2019-01-07 10:05:00,265.99,266.01,264.7,264.72,7293.0,223.5589,223.5757,222.4747,222.4915,7293.0
2019-01-07 10:10:00,264.8,264.8,264.17,264.39,6548.0,222.5587,222.5587,222.0292,222.2141,6548.0
2019-01-07 10:15:00,264.41,264.62,264.06,264.41,6750.0,222.2309,222.4074,221.9367,222.2309,6750.0
2019-01-07 10:20:00,264.42,264.6,263.86,264.56,5709.0,222.2393,222.3906,221.7687,222.357,5709.0
2019-01-07 10:25:00,264.6,265.39,264.45,265.03,5224.0,222.3906,223.0546,222.2645,222.752,5224.0
2019-01-07 10:30:00,265.12,265.53,264.91,265.4,7331.0,222.8277,223.1723,222.6512,223.063,7331.0
2019-01-07 10:35:00,265.48,265.63,264.59,264.6,4627.0,223.1302,223.2563,222.3822,222.3906,4627.0
2019-01-07 10:40:00,264.42,265.11,264.39,264.82,8835.0,222.2393,222.8193,222.2141,222.5755,8835.0
2019-01-07 10:45:00,264.97,265.5,264.97,265.25,4493.0,222.7016,223.147,222.7016,222.9369,4493.0
2019-01-07 10:50:00,265.29,265.54,264.96,265.5,5805.0,222.9705,223.1807,222.6932,223.147,5805.0
2019-01-07 10:55:00,265.28,265.34,264.9,265.25,22390.0,222.9621,223.0126,222.6428,222.9369,22390.0
2019-01-07 11:00:00,265.28,265.92,265.23,265.73,7205.0,222.9621,223.5,222.9201,223.3403,7205.0
2019-01-07 11:05:00,265.79,265.93,265.41,265.6,3966.0,223.3908,223.5084,223.0714,223.2311,3966.0
2019-01-07 11:10:00,265.62,266.2,265.58,265.72,5217.0,223.2479,223.7354,223.2143,223.3319,5217.0
2019-01-07 11:15:00,265.87,266.02,265.4,265.47,11393.0,223.458,223.5841,223.063,223.1218,11393.0
2019-01-07 11:20:00,265.45,265.77,265.3,265.77,8472.0,223.105,223.374,222.9789,223.374,8472.0
2019-01-07 11:25:00,265.73,265.92,265.47,265.81,4297.0,223.3403,223.5,223.1218,223.4076,4297.0
2019-01-07 11:30:00,265.74,265.77,265.38,265.43,4800.0,223.3488,223.374,223.0462,223.0882,4800.0
2019-01-07 11:35:00,265.53,265.99,265.53,265.87,3428.0,223.1723,223.5589,223.1723,223.458,3428.0
2019-01-07 11:40:00,265.86,266.36,265.81,266.2,6200.0,223.4496,223.8698,223.4076,223.7354,6200.0
2019-01-07 11:45:00,266.24,266.24,265.68,265.8,3235.0,223.769,223.769,223.2983,223.3992,3235.0
2019-01-07 11:50:00,265.75,266.25,265.66,266.18,18567.0,223.3572,223.7774,223.2815,223.7186,18567.0
2019-01-07 11:55:00,266.16,267.18,266.14,267.03,17580.0,223.7018,224.559,223.6849,224.433,17580.0
2019-01-07 12:00:00,267.05,267.05,266.28,266.38,4904.0,224.4498,224.4498,223.8026,223.8867,4904.0
2019-01-07 12:05:00,266.34,266.5,266.18,266.19,4781.0,223.853,223.9875,223.7186,223.727,4781.0
2019-01-07 12:10:00,266.5,266.78,266.28,266.78,3090.0,223.9875,224.2228,223.8026,224.2228,3090.0
2019-01-07 12:15:00,266.71,266.83,266.69,266.72,2682.0,224.164,224.2649,224.1472,224.1724,2682.0
2019-01-07 12:20:00,266.7,266.85,266.63,266.69,3870.0,224.1556,224.2817,224.0968,224.1472,3870.0
2019-01-07 12:25:00,266.7,267.33,266.7,267.13,14490.0,224.1556,224.6851,224.1556,224.517,14490.0
2019-01-07 12:30:00,267.03,267.4,266.94,267.29,2500.0,224.433,224.7439,224.3573,224.6515,2500.0
2019-01-07 12:35:00,267.15,267.5,266.88,267.5,11417.0,224.5338,224.828,224.3069,224.828,11417.0
2019-01-07 12:40:00,267.56,268.03,267.41,268.0,7172.0,224.8784,225.2734,224.7524,225.2482,7172.0
2019-01-07 12:45:00,267.97,268.09,267.51,267.51,4228.0,225.223,225.3239,224.8364,224.8364,4228.0
2019-01-07 12:50:00,267.53,267.87,267.38,267.8,2498.0,224.8532,225.139,224.7271,225.0801,2498.0
2019-01-07 12:55:00,267.8,268.06,267.8,267.8,2100.0,225.0801,225.2987,225.0801,225.0801,2100.0
2019-01-07 13:00:00,267.77,268.4,267.77,268.26,4345.0,225.0549,225.5844,225.0549,225.4668,4345.0
2019-01-07 13:05:00,268.18,268.41,268.01,268.18,2729.0,225.3995,225.5928,225.2566,225.3995,2729.0
2019-01-07 13:10:00,268.16,268.71,268.16,268.55,8861.0,225.3827,225.845,225.3827,225.7105,8861.0
2019-01-07 13:15:00,268.57,268.73,268.26,268.53,3963.0,225.7273,225.8618,225.4668,225.6937,3963.0
2019-01-07 13:20:00,268.72,268.8,268.37,268.38,4800.0,225.8534,225.9206,225.5592,225.5676,4800.0
2019-01-07 13:25:00,268.39,268.62,268.11,268.2,3315.0,225.576,225.7693,225.3407,225.4163,3315.0
2019-01-07 13:30:00,268.3,268.3,267.75,268.08,8937.0,225.5004,225.5004,225.0381,225.3155,8937.0
2019-01-07 13:35:00,268.1,268.36,267.99,268.26,2820.0,225.3323,225.5508,225.2398,225.4668,2820.0
2019-01-07 13:40:00,268.29,268.37,268.09,268.16,4402.0,225.492,225.5592,225.3239,225.3827,4402.0
2019-01-07 13:45:00,268.29,268.29,267.27,267.45,6476.0,225.492,225.492,224.6347,224.786,6476.0
2019-01-07 13:50:00,267.39,267.39,267.07,267.37,5410.0,224.7355,224.7355,224.4666,224.7187,5410.0
2019-01-07 13:55:00,267.26,267.9,267.26,267.75,22140.0,224.6263,225.1642,224.6263,225.0381,22140.0
2019-01-07 14:00:00,267.82,268.27,267.66,268.19,16825.0,225.0969,225.4752,224.9625,225.4079,16825.0
2019-01-07 14:05:00,268.3,268.52,267.88,268.16,23196.0,225.5004,225.6853,225.1474,225.3827,23196.0
2019-01-07 14:10:00,268.08,268.6,267.6,268.37,22250.0,225.3155,225.7525,224.912,225.5592,22250.0
2019-01-07 14:15:00,268.43,270.0,268.33,268.47,39397.0,225.6096,226.9292,225.5256,225.6433,39397.0
2019-01-07 14:20:00,268.48,268.82,268.43,268.52,9357.0,225.6517,225.9374,225.6096,225.6853,9357.0
2019-01-07 14:25:00,268.48,268.59,268.23,268.23,3347.0,225.6517,225.7441,225.4415,225.4415,3347.0
2019-01-07 14:30:00,268.29,268.5,268.23,268.44,8490.0,225.492,225.6685,225.4415,225.618,8490.0
2019-01-07 14:35:00,268.39,268.4,268.0,268.1,3911.0,225.576,225.5844,225.2482,225.3323,3911.0
2019-01-07 14:40:00,268.07,268.3,267.98,268.09,8678.0,225.3071,225.5004,225.2314,225.3239,8678.0
2019-01-07 14:45:00,268.02,268.62,267.93,268.57,11340.0,225.265,225.7693,225.1894,225.7273,11340.0
2019-01-07 14:50:00,268.52,269.01,268.49,268.69,25576.0,225.6853,226.0971,225.6601,225.8282,25576.0
2019-01-07 14:55:00,268.67,268.82,268.33,268.49,21443.0,225.8114,225.9374,225.5256,225.6601,21443.0
2019-01-07 15:00:00,268.48,268.62,268.19,268.61,6358.0,225.6517,225.7693,225.4079,225.7609,6358.0
2019-01-07 15:05:00,268.57,268.57,268.06,268.19,5550.0,225.7273,225.7273,225.2987,225.4079,5550.0
2019-01-07 15:10:00,268.22,268.65,268.16,268.62,4682.0,225.4331,225.7945,225.3827,225.7693,4682.0
2019-01-07 15:15:00,268.57,268.86,268.57,268.68,6819.0,225.7273,225.971,225.7273,225.8198,6819.0
2019-01-07 15:20:00,268.68,268.68,268.33,268.48,4040.0,225.8198,225.8198,225.5256,225.6517,4040.0
2019-01-07 15:25:00,268.48,268.87,268.41,268.51,6619.0,225.6517,225.9794,225.5928,225.6769,6619.0
2019-01-07 15:30:00,268.55,268.59,268.06,268.27,12837.0,225.7105,225.7441,225.2987,225.4752,12837.0
2019-01-07 15:35:00,268.24,268.67,268.08,268.56,22314.0,225.4499,225.8114,225.3155,225.7189,22314.0
2019-01-07 15:40:00,268.53,268.53,268.05,268.22,17376.0,225.6937,225.6937,225.2903,225.4331,17376.0
2019-01-07 15:45:00,268.33,268.86,268.33,268.5,43903.0,225.5256,225.971,225.5256,225.6685,43903.0
2019-01-07 15:50:00,268.49,269.78,268.09,268.56,49683.0,225.6601,226.7443,225.3239,225.7189,49683.0
2019-01-07 15:55:00,268.53,268.84,267.92,268.17,43627.0,225.6937,225.9542,225.181,225.3911,43627.0
2019-01-08 09:30:00,271.13,271.42,270.4,270.47,24424.0,227.8789,228.1227,227.2654,227.3242,24424.0
2019-01-08 09:35:00,270.48,270.73,269.74,270.17,26037.0,227.3326,227.5427,226.7107,227.0721,26037.0
2019-01-08 09:40:00,270.28,271.21,270.01,270.57,23101.0,227.1645,227.9462,226.9376,227.4083,23101.0
2019-01-08 09:45:00,270.75,271.23,270.66,270.96,39580.0,227.5595,227.963,227.4839,227.736,39580.0
2019-01-08 09:50:00,270.92,271.75,270.82,270.99,23455.0,227.7024,228.4,227.6184,227.7613,23455.0
2019-01-08 09:55:00,271.26,271.52,270.44,271.13,8600.0,227.9882,228.2067,227.299,227.8789,8600.0
2019-01-08 10:00:00,271.05,271.25,270.6,270.93,13310.0,227.8117,227.9798,227.4335,227.7108,13310.0
2019-01-08 10:05:00,270.94,271.09,270.28,270.37,6710.0,227.7192,227.8453,227.1645,227.2402,6710.0
2019-01-08 10:10:00,270.4,270.65,269.58,269.77,34405.0,227.2654,227.4755,226.5762,226.7359,34405.0
2019-01-08 10:15:00,269.83,270.8,269.5,270.41,85354.0,226.7863,227.6016,226.509,227.2738,85354.0
2019-01-08 10:20:00,270.44,270.44,269.19,269.19,12420.0,227.299,227.299,226.2484,226.2484,12420.0
2019-01-08 10:25:00,269.25,270.01,269.25,269.77,15294.0,226.2988,226.9376,226.2988,226.7359,15294.0
2019-01-08 10:30:00,269.77,270.66,269.3,270.49,49244.0,226.7359,227.4839,226.3409,227.341,49244.0
2019-01-08 10:35:00,270.5,271.21,270.5,271.21,13970.0,227.3494,227.9462,227.3494,227.9462,13970.0
2019-01-08 10:40:00,271.07,271.16,270.56,270.57,8240.0,227.8285,227.9041,227.3999,227.4083,8240.0
2019-01-08 10:45:00,270.19,270.75,270.0,270.42,9124.0,227.0889,227.5595,226.9292,227.2822,9124.0
2019-01-08 10:50:00,270.57,270.99,270.31,270.44,12294.0,227.4083,227.7613,227.1897,227.299,12294.0
2019-01-08 10:55:00,270.5,270.63,270.3,270.46,14813.0,227.3494,227.4587,227.1813,227.3158,14813.0
2019-01-08 11:00:00,270.43,270.47,269.91,270.18,14453.0,227.2906,227.3242,226.8535,227.0805,14453.0
2019-01-08 11:05:00,270.18,270.19,269.69,270.05,16680.0,227.0805,227.0889,226.6686,226.9712,16680.0
2019-01-08 11:10:00,269.99,270.02,269.63,269.72,9134.0,226.9208,226.946,226.6182,226.6939,9134.0
2019-01-08 11:15:00,269.64,270.66,269.63,270.18,30304.0,226.6266,227.4839,226.6182,227.0805,30304.0
2019-01-08 11:20:00,270.18,270.21,269.44,269.8,4579.0,227.0805,227.1057,226.4585,226.7611,4579.0
2019-01-08 11:25:00,269.58,269.58,268.94,269.04,7232.0,226.5762,226.5762,226.0383,226.1223,7232.0
2019-01-08 11:30:00,268.88,268.9,267.81,268.15,28807.0,225.9879,226.0047,225.0885,225.3743,28807.0
2019-01-08 11:35:00,268.14,269.86,268.03,269.82,51617.0,225.3659,226.8115,225.2734,226.7779,51617.0
2019-01-08 11:40:00,269.75,269.82,269.14,269.14,9504.0,226.7191,226.7779,226.2064,226.2064,9504.0
2019-01-08 11:45:00,269.14,269.62,269.0,269.46,6112.0,226.2064,226.6098,226.0887,226.4753,6112.0
2019-01-08 11:50:00,269.32,269.63,269.2,269.5,4166.0,226.3577,226.6182,226.2568,226.509,4166.0
2019-01-08 11:55:00,269.59,269.86,269.4,269.67,6928.0,226.5846,226.8115,226.4249,226.6518,6928.0
2019-01-08 12:00:00,269.7,269.82,269.5,269.74,3947.0,226.677,226.7779,226.509,226.7107,3947.0
2019-01-08 12:05:00,269.7,270.08,269.61,269.91,4890.0,226.677,226.9964,226.6014,226.8535,4890.0
2019-01-08 12:10:00,269.99,270.52,269.92,270.49,4302.0,226.9208,227.3662,226.862,227.341,4302.0
2019-01-08 12:15:00,270.51,271.06,270.48,270.77,5141.0,227.3578,227.8201,227.3326,227.5764,5141.0
2019-01-08 12:20:00,270.84,271.13,270.8,271.07,5990.0,227.6352,227.8789,227.6016,227.8285,5990.0
2019-01-08 12:25:00,271.13,271.26,270.89,271.05,4724.0,227.8789,227.9882,227.6772,227.8117,4724.0
2019-01-08 12:30:00,271.01,271.05,270.6,270.6,3564.0,227.7781,227.8117,227.4335,227.4335,3564.0
2019-01-08 12:35:00,270.55,270.56,269.84,269.97,4996.0,227.3915,227.3999,226.7947,226.904,4996.0
2019-01-08 12:40:00,270.16,270.82,270.0,270.25,8233.0,227.0637,227.6184,226.9292,227.1393,8233.0
2019-01-08 12:45:00,270.32,270.33,269.53,269.53,6640.0,227.1981,227.2065,226.5342,226.5342,6640.0
2019-01-08 12:50:00,269.44,269.77,269.4,269.75,12078.0,226.4585,226.7359,226.4249,226.7191,12078.0
2019-01-08 12:55:00,269.8,269.8,269.4,269.4,4897.0,226.7611,226.7611,226.4249,226.4249,4897.0
2019-01-08 13:00:00,269.4,269.9,269.31,269.72,7592.0,226.4249,226.8451,226.3493,226.6939,7592.0
2019-01-08 13:05:00,269.68,270.04,269.68,270.04,7038.0,226.6602,226.9628,226.6602,226.9628,7038.0
2019-01-08 13:10:00,270.19,270.52,270.19,270.45,3706.0,227.0889,227.3662,227.0889,227.3074,3706.0
2019-01-08 13:15:00,270.4,270.52,270.29,270.43,1801.0,227.2654,227.3662,227.1729,227.2906,1801.0
2019-01-08 13:20:00,270.48,270.55,270.33,270.33,2696.0,227.3326,227.3915,227.2065,227.2065,2696.0
2019-01-08 13:25:00,270.23,270.35,270.11,270.16,4544.0,227.1225,227.2234,227.0216,227.0637,4544.0
2019-01-08 13:30:00,270.25,270.63,270.25,270.62,7566.0,227.1393,227.4587,227.1393,227.4503,7566.0
2019-01-08 13:35:00,270.46,270.52,270.43,270.44,1012.0,227.3158,227.3662,227.2906,227.299,1012.0
2019-01-08 13:40:00,270.39,270.48,270.24,270.26,5379.0,227.257,227.3326,227.1309,227.1477,5379.0
2019-01-08 13:45:00,270.06,270.3,270.0,270.3,3562.0,226.9796,227.1813,226.9292,227.1813,3562.0
2019-01-08 13:50:00,270.25,270.91,270.25,270.91,19159.0,227.1393,227.694,227.1393,227.694,19159.0
2019-01-08 13:55:00,270.91,271.0,270.73,270.85,26862.0,227.694,227.7697,227.5427,227.6436,26862.0
2019-01-08 14:00:00,270.81,270.93,270.36,270.37,6814.0,227.61,227.7108,227.2318,227.2402,6814.0
2019-01-08 14:05:00,270.4,270.52,270.21,270.36,10605.0,227.2654,227.3662,227.1057,227.2318,10605.0
2019-01-08 14:10:00,270.33,270.43,269.76,269.81,10480.0,227.2065,227.2906,226.7275,226.7695,10480.0
2019-01-08 14:15:00,269.78,269.78,269.26,269.63,29944.0,226.7443,226.7443,226.3072,226.6182,29944.0
2019-01-08 14:20:00,269.53,269.64,269.44,269.63,4857.0,226.5342,226.6266,226.4585,226.6182,4857.0
2019-01-08 14:25:00,269.63,269.96,269.63,269.79,9836.0,226.6182,226.8956,226.6182,226.7527,9836.0
2019-01-08 14:30:00,269.86,270.16,269.79,270.16,3143.0,226.8115,227.0637,226.7527,227.0637,3143.0
2019-01-08 14:35:00,270.05,270.45,269.92,270.41,9782.0,226.9712,227.3074,226.862,227.2738,9782.0
2019-01-08 14:40:00,270.36,270.52,270.35,270.43,13601.0,227.2318,227.3662,227.2234,227.2906,13601.0
2019-01-08 14:45:00,270.5,270.5,270.14,270.35,4484.0,227.3494,227.3494,227.0469,227.2234,4484.0
2019-01-08 14:50:00,270.28,270.39,269.95,270.36,3626.0,227.1645,227.257,226.8872,227.2318,3626.0
2019-01-08 14:55:00,270.31,270.37,270.13,270.28,4632.0,227.1897,227.2402,227.0385,227.1645,4632.0
2019-01-08 15:00:00,270.16,270.45,270.0,270.0,13327.0,227.0637,227.3074,226.9292,226.9292,13327.0
2019-01-08 15:05:00,270.11,270.11,269.53,269.66,14654.0,227.0216,227.0216,226.5342,226.6434,14654.0
2019-01-08 15:10:00,269.65,270.26,269.65,270.16,5069.0,226.635,227.1477,226.635,227.0637,5069.0
2019-01-08 15:15:00,270.15,270.24,269.98,270.07,5454.0,227.0553,227.1309,226.9124,226.988,5454.0
2019-01-08 15:20:00,270.07,270.45,269.96,270.45,7775.0,226.988,227.3074,226.8956,227.3074,7775.0
2019-01-08 15:25:00,270.42,270.61,270.32,270.54,12817.0,227.2822,227.4419,227.1981,227.383,12817.0
2019-01-08 15:30:00,270.63,270.77,270.52,270.58,14686.0,227.4587,227.5764,227.3662,227.4167,14686.0
2019-01-08 15:35:00,270.67,270.72,270.44,270.6,9611.0,227.4923,227.5343,227.299,227.4335,9611.0
2019-01-08 15:40:00,270.58,270.65,270.12,270.4,15677.0,227.4167,227.4755,227.03,227.2654,15677.0
2019-01-08 15:45:00,270.44,270.57,270.05,270.13,26285.0,227.299,227.4083,226.9712,227.0385,26285.0
2019-01-08 15:50:00,270.13,270.38,270.04,270.19,49397.0,227.0385,227.2486,226.9628,227.0889,49397.0
2019-01-08 15:55:00,270.19,270.25,269.67,269.88,78999.0,227.0889,227.1393,226.6518,226.8283,78999.0
2019-01-09 09:30:00,270.13,271.48,270.11,270.55,22643.0,227.0385,228.1731,227.0216,227.3915,22643.0
2019-01-09 09:35:00,270.4,271.4,270.31,271.4,2630.0,227.2654,228.1059,227.1897,228.1059,2630.0
2019-01-09 09:40:00,271.59,271.65,270.43,271.1,13666.0,228.2656,228.316,227.2906,227.8537,13666.0
2019-01-09 09:45:00,271.33,271.33,270.08,270.2,8173.0,228.047,228.047,226.9964,227.0973,8173.0
2019-01-09 09:50:00,270.2,271.16,270.09,270.79,23107.0,227.0973,227.9041,227.0048,227.5932,23107.0
2019-01-09 09:55:00,270.66,271.07,270.62,270.95,4124.0,227.4839,227.8285,227.4503,227.7276,4124.0
2019-01-09 10:00:00,271.1,271.34,270.43,271.0,8003.0,227.8537,228.0554,227.2906,227.7697,8003.0
2019-01-09 10:05:00,271.0,271.06,269.67,269.97,15305.0,227.7697,227.8201,226.6518,226.904,15305.0
2019-01-09 10:10:00,270.13,270.36,269.84,270.3,18505.0,227.0385,227.2318,226.7947,227.1813,18505.0
2019-01-09 10:15:00,270.31,270.59,270.21,270.43,19850.0,227.1897,227.4251,227.1057,227.2906,19850.0
2019-01-09 10:20:00,270.33,270.45,269.61,269.68,17575.0,227.2065,227.3074,226.6014,226.6602,17575.0
2019-01-09 10:25:00,269.81,270.03,269.7,269.93,13166.0,226.7695,226.9544,226.677,226.8704,13166.0
2019-01-09 10:30:00,269.94,270.25,269.58,270.09,17431.0,226.8788,227.1393,226.5762,227.0048,17431.0
2019-01-09 10:35:00,269.98,270.39,269.77,270.12,5762.0,226.9124,227.257,226.7359,227.03,5762.0
2019-01-09 10:40:00,270.08,270.08,269.39,269.47,6417.0,226.9964,226.9964,226.4165,226.4837,6417.0
2019-01-09 10:45:00,269.44,269.57,269.13,269.45,8278.0,226.4585,226.5678,226.198,226.4669,8278.0
2019-01-09 10:50:00,269.38,269.94,269.32,269.94,4250.0,226.4081,226.8788,226.3577,226.8788,4250.0
2019-01-09 10:55:00,269.82,270.2,269.71,270.07,6657.0,226.7779,227.0973,226.6855,226.988,6657.0
2019-01-09 11:00:00,270.22,270.73,270.05,270.57,5456.0,227.1141,227.5427,226.9712,227.4083,5456.0
2019-01-09 11:05:00,270.71,270.83,270.5,270.5,5763.0,227.5259,227.6268,227.3494,227.3494,5763.0
2019-01-09 11:10:00,270.41,270.65,270.0,270.58,2771.0,227.2738,227.4755,226.9292,227.4167,2771.0
2019-01-09 11:15:00,270.51,270.82,270.34,270.57,6888.0,227.3578,227.6184,227.215,227.4083,6888.0
2019-01-09 11:20:00,270.51,271.6,270.14,271.54,12123.0,227.3578,228.274,227.0469,228.2235,12123.0
2019-01-09 11:25:00,271.45,271.54,270.89,271.25,3263.0,228.1479,228.2235,227.6772,227.9798,3263.0
2019-01-09 11:30:00,271.25,271.25,270.76,270.77,2701.0,227.9798,227.9798,227.568,227.5764,2701.0
2019-01-09 11:35:00,270.95,270.95,270.51,270.7,4121.0,227.7276,227.7276,227.3578,227.5175,4121.0
2019-01-09 11:40:00,270.75,270.86,270.31,270.62,9664.0,227.5595,227.652,227.1897,227.4503,9664.0
2019-01-09 11:45:00,270.65,270.95,270.58,270.71,7249.0,227.4755,227.7276,227.4167,227.5259,7249.0
2019-01-09 11:50:00,270.64,270.93,270.6,270.79,8673.0,227.4671,227.7108,227.4335,227.5932,8673.0
2019-01-09 11:55:00,270.94,270.97,270.5,270.83,9824.0,227.7192,227.7445,227.3494,227.6268,9824.0
2019-01-09 12:00:00,270.9,270.95,270.6,270.92,2703.0,227.6856,227.7276,227.4335,227.7024,2703.0
2019-01-09 12:05:00,270.91,270.97,270.79,270.92,4350.0,227.694,227.7445,227.5932,227.7024,4350.0
2019-01-09 12:10:00,270.88,270.9,270.69,270.89,4739.0,227.6688,227.6856,227.5091,227.6772,4739.0
2019-01-09 12:15:00,270.97,271.08,270.64,270.95,2730.0,227.7445,227.8369,227.4671,227.7276,2730.0
2019-01-09 12:20:00,271.05,271.28,271.01,271.25,4783.0,227.8117,228.005,227.7781,227.9798,4783.0
2019-01-09 12:25:00,271.16,271.28,271.08,271.18,7150.0,227.9041,228.005,227.8369,227.921,7150.0
2019-01-09 12:30:00,271.19,271.28,270.96,271.26,5722.0,227.9294,228.005,227.736,227.9882,5722.0
2019-01-09 12:35:00,271.2,271.42,271.14,271.39,5358.0,227.9378,228.1227,227.8873,228.0975,5358.0
2019-01-09 12:40:00,271.45,271.53,271.31,271.51,2948.0,228.1479,228.2151,228.0302,228.1983,2948.0
2019-01-09 12:45:00,271.51,271.6,271.31,271.41,7904.0,228.1983,228.274,228.0302,228.1143,7904.0
2019-01-09 12:50:00,271.47,271.59,271.35,271.38,2732.0,228.1647,228.2656,228.0638,228.0891,2732.0
2019-01-09 12:55:00,271.37,271.63,271.28,271.63,6136.0,228.0806,228.2992,228.005,228.2992,6136.0
2019-01-09 13:00:00,271.69,271.9,271.58,271.76,8649.0,228.3496,228.5261,228.2571,228.4084,8649.0
2019-01-09 13:05:00,271.7,271.84,271.61,271.67,5775.0,228.358,228.4757,228.2824,228.3328,5775.0
2019-01-09 13:10:00,271.67,271.68,271.35,271.67,2591.0,228.3328,228.3412,228.0638,228.3328,2591.0
2019-01-09 13:15:00,271.74,271.82,271.58,271.66,3433.0,228.3916,228.4589,228.2571,228.3244,3433.0
2019-01-09 13:20:00,271.64,271.89,271.58,271.84,2481.0,228.3076,228.5177,228.2571,228.4757,2481.0
2019-01-09 13:25:00,271.9,271.9,271.68,271.68,7042.0,228.5261,228.5261,228.3412,228.3412,7042.0
2019-01-09 13:30:00,271.72,271.82,271.49,271.49,7287.0,228.3748,228.4589,228.1815,228.1815,7287.0
2019-01-09 13:35:00,271.52,271.61,271.34,271.43,3112.0,228.2067,228.2824,228.0554,228.1311,3112.0
2019-01-09 13:40:00,271.46,271.46,271.3,271.35,2586.0,228.1563,228.1563,228.0218,228.0638,2586.0
2019-01-09 13:45:00,271.41,271.48,271.08,271.08,2509.0,228.1143,228.1731,227.8369,227.8369,2509.0
2019-01-09 13:50:00,271.04,271.04,270.7,270.7,2702.0,227.8033,227.8033,227.5175,227.5175,2702.0
2019-01-09 13:55:00,270.83,270.87,270.65,270.75,2151.0,227.6268,227.6604,227.4755,227.5595,2151.0
2019-01-09 14:00:00,270.75,271.48,270.75,271.2,5953.0,227.5595,228.1731,227.5595,227.9378,5953.0
2019-01-09 14:05:00,271.21,271.47,271.2,271.46,3595.0,227.9462,228.1647,227.9378,228.1563,3595.0
2019-01-09 14:10:00,271.53,271.61,271.16,271.34,2568.0,228.2151,228.2824,227.9041,228.0554,2568.0
2019-01-09 14:15:00,271.4,271.4,270.51,270.64,4099.0,228.1059,228.1059,227.3578,227.4671,4099.0
2019-01-09 14:20:00,270.38,270.75,270.12,270.16,15197.0,227.2486,227.5595,227.03,227.0637,15197.0
2019-01-09 14:25:00,270.15,270.6,270.09,270.6,11388.0,227.0553,227.4335,227.0048,227.4335,11388.0
2019-01-09 14:30:00,270.53,270.92,270.26,270.62,8632.0,227.3746,227.7024,227.1477,227.4503,8632.0
2019-01-09 14:35:00,270.57,271.0,270.57,271.0,3452.0,227.4083,227.7697,227.4083,227.7697,3452.0
2019-01-09 14:40:00,271.02,271.15,270.73,271.0,5078.0,227.7865,227.8957,227.5427,227.7697,5078.0
2019-01-09 14:45:00,271.06,271.6,270.96,271.57,3401.0,227.8201,228.274,227.736,228.2487,3401.0
2019-01-09 14:50:00,271.64,271.65,271.33,271.34,3276.0,228.3076,228.316,228.047,228.0554,3276.0
2019-01-09 14:55:00,271.47,271.47,271.18,271.21,3013.0,228.1647,228.1647,227.921,227.9462,3013.0
2019-01-09 15:00:00,271.14,271.2,271.01,271.13,5200.0,227.8873,227.9378,227.7781,227.8789,5200.0
2019-01-09 15:05:00,271.11,271.51,271.03,271.51,7989.0,227.8621,228.1983,227.7949,228.1983,7989.0
2019-01-09 15:10:00,271.54,271.62,271.13,271.48,4733.0,228.2235,228.2908,227.8789,228.1731,4733.0
2019-01-09 15:15:00,271.44,271.96,271.39,271.89,13878.0,228.1395,228.5765,228.0975,228.5177,13878.0
2019-01-09 15:20:00,271.92,272.22,271.79,271.91,9940.0,228.5429,228.7951,228.4336,228.5345,9940.0
2019-01-09 15:25:00,271.87,271.94,271.65,271.78,7601.0,228.5009,228.5597,228.316,228.4252,7601.0
2019-01-09 15:30:00,271.72,271.88,271.42,271.75,6986.0,228.3748,228.5093,228.1227,228.4,6986.0
2019-01-09 15:35:00,271.6,271.6,271.22,271.36,9405.0,228.274,228.274,227.9546,228.0722,9405.0
2019-01-09 15:40:00,271.36,271.36,270.82,271.01,7133.0,228.0722,228.0722,227.6184,227.7781,7133.0
2019-01-09 15:45:00,270.98,270.98,270.19,270.35,19165.0,227.7529,227.7529,227.0889,227.2234,19165.0
2019-01-09 15:50:00,270.38,270.47,270.15,270.24,12353.0,227.2486,227.3242,227.0553,227.1309,12353.0
2019-01-09 15:55:00,270.26,270.77,270.14,270.56,39530.0,227.1477,227.5764,227.0469,227.3999,39530.0
2019-01-10 09:30:00,269.62,271.57,269.5,271.26,22901.0,226.6098,228.2487,226.509,227.9882,22901.0
2019-01-10 09:35:00,271.16,272.38,270.63,272.04,20736.0,227.9041,228.9295,227.4587,228.6438,20736.0
2019-01-10 09:40:00,271.92,272.36,271.49,272.06,13415.0,228.5429,228.9127,228.1815,228.6606,13415.0
2019-01-10 09:45:00,271.87,272.5,271.77,272.09,22422.0,228.5009,229.0304,228.4168,228.6858,22422.0
2019-01-10 09:50:00,272.02,272.99,271.93,272.25,22755.0,228.627,229.4422,228.5513,228.8203,22755.0
2019-01-10 09:55:00,272.18,272.18,270.46,272.07,35198.0,228.7614,228.7614,227.3158,228.669,35198.0
2019-01-10 10:00:00,271.89,272.73,271.89,272.66,32660.0,228.5177,229.2237,228.5177,229.1649,32660.0
2019-01-10 10:05:00,272.7,274.68,272.7,274.04,33501.0,229.1985,230.8626,229.1985,230.3247,33501.0
2019-01-10 10:10:00,273.74,273.98,272.69,272.83,18405.0,230.0726,230.2743,229.1901,229.3077,18405.0
2019-01-10 10:15:00,272.59,272.7,271.83,272.64,31537.0,229.106,229.1985,228.4673,229.1481,31537.0
2019-01-10 10:20:00,272.94,273.89,272.94,273.39,9793.0,229.4002,230.1987,229.4002,229.7784,9793.0
2019-01-10 10:25:00,273.15,273.51,272.76,273.51,7557.0,229.5767,229.8793,229.2489,229.8793,7557.0
2019-01-10 10:30:00,273.41,273.42,273.02,273.15,10875.0,229.7952,229.8036,229.4674,229.5767,10875.0
2019-01-10 10:35:00,273.02,273.24,272.99,273.15,16997.0,229.4674,229.6523,229.4422,229.5767,16997.0
2019-01-10 10:40:00,273.02,273.03,272.54,272.73,7379.0,229.4674,229.4758,229.064,229.2237,7379.0
2019-01-10 10:45:00,272.62,272.72,272.5,272.72,15901.0,229.1312,229.2153,229.0304,229.2153,15901.0
2019-01-10 10:50:00,272.68,274.06,272.68,273.84,16515.0,229.1817,230.3415,229.1817,230.1566,16515.0
2019-01-10 10:55:00,273.75,274.38,273.75,274.38,7419.0,230.081,230.6105,230.081,230.6105,7419.0
2019-01-10 11:00:00,274.4,274.6,273.99,274.08,14531.0,230.6273,230.7954,230.2827,230.3583,14531.0
2019-01-10 11:05:00,274.19,274.44,274.02,274.1,6575.0,230.4508,230.6609,230.3079,230.3752,6575.0
2019-01-10 11:10:00,274.17,274.39,274.09,274.35,11230.0,230.434,230.6189,230.3667,230.5853,11230.0
2019-01-10 11:15:00,274.27,274.29,273.86,273.96,6437.0,230.518,230.5348,230.1734,230.2575,6437.0
2019-01-10 11:20:00,273.95,274.16,273.55,274.06,12003.0,230.2491,230.4256,229.9129,230.3415,12003.0
2019-01-10 11:25:00,274.09,274.13,273.75,273.85,28397.0,230.3667,230.4004,230.081,230.165,28397.0
2019-01-10 11:30:00,273.9,274.22,273.79,274.22,6718.0,230.2071,230.476,230.1146,230.476,6718.0
2019-01-10 11:35:00,274.32,274.95,274.27,274.95,7026.0,230.5601,231.0896,230.518,231.0896,7026.0
2019-01-10 11:40:00,274.92,275.37,274.67,274.81,20989.0,231.0643,231.4426,230.8542,230.9719,20989.0
2019-01-10 11:45:00,274.81,275.04,274.67,275.0,7738.0,230.9719,231.1652,230.8542,231.1316,7738.0
2019-01-10 11:50:00,275.09,275.34,274.99,275.03,8894.0,231.2072,231.4173,231.1232,231.1568,8894.0
2019-01-10 11:55:00,275.16,275.45,274.77,275.44,10006.0,231.2661,231.5098,230.9383,231.5014,10006.0
2019-01-10 12:00:00,275.22,275.25,274.65,275.1,30241.0,231.3165,231.3417,230.8374,231.2156,30241.0
2019-01-10 12:05:00,274.91,274.92,274.55,274.55,2820.0,231.0559,231.0643,230.7534,230.7534,2820.0
2019-01-10 12:10:00,274.4,274.5,274.2,274.33,3860.0,230.6273,230.7113,230.4592,230.5685,3860.0
2019-01-10 12:15:00,274.36,274.67,274.36,274.67,23047.0,230.5937,230.8542,230.5937,230.8542,23047.0
2019-01-10 12:20:00,274.55,275.0,274.43,274.76,8498.0,230.7534,231.1316,230.6525,230.9299,8498.0
2019-01-10 12:25:00,274.82,275.0,274.78,274.94,5954.0,230.9803,231.1316,230.9467,231.0812,5954.0
2019-01-10 12:30:00,274.87,274.98,274.8,274.98,5612.0,231.0223,231.1148,230.9635,231.1148,5612.0
2019-01-10 12:35:00,274.87,275.78,274.86,275.78,9082.0,231.0223,231.7872,231.0139,231.7872,9082.0
2019-01-10 12:40:00,275.75,275.87,275.68,275.76,6716.0,231.7619,231.8628,231.7031,231.7703,6716.0
2019-01-10 12:45:00,275.85,276.43,275.59,276.36,9039.0,231.846,232.3335,231.6275,232.2746,9039.0
2019-01-10 12:50:00,276.37,276.81,276.28,276.49,8461.0,232.283,232.6528,232.2074,232.3839,8461.0
2019-01-10 12:55:00,276.66,276.69,276.14,276.31,8423.0,232.5268,232.552,232.0897,232.2326,8423.0
2019-01-10 13:00:00,276.39,276.39,275.75,275.77,6451.0,232.2998,232.2998,231.7619,231.7788,6451.0
2019-01-10 13:05:00,275.92,276.01,275.18,275.41,11370.0,231.9048,231.9805,231.2829,231.4762,11370.0
2019-01-10 13:10:00,275.44,275.58,275.18,275.18,27940.0,231.5014,231.6191,231.2829,231.2829,27940.0
2019-01-10 13:15:00,275.02,275.07,274.6,274.64,6389.0,231.1484,231.1904,230.7954,230.829,6389.0
2019-01-10 13:20:00,274.57,274.72,274.32,274.66,4440.0,230.7702,230.8962,230.5601,230.8458,4440.0
2019-01-10 13:25:00,274.76,274.91,274.65,274.83,4868.0,230.9299,231.0559,230.8374,230.9887,4868.0
2019-01-10 13:30:00,274.87,275.37,274.41,274.76,15580.0,231.0223,231.4426,230.6357,230.9299,15580.0
2019-01-10 13:35:00,274.61,274.62,273.78,274.07,4923.0,230.8038,230.8122,230.1062,230.3499,4923.0
2019-01-10 13:40:00,273.96,274.17,273.79,274.12,3022.0,230.2575,230.434,230.1146,230.392,3022.0
2019-01-10 13:45:00,274.17,274.65,274.17,274.35,4269.0,230.434,230.8374,230.434,230.5853,4269.0
2019-01-10 13:50:00,274.36,274.47,274.06,274.1,4203.0,230.5937,230.6861,230.3415,230.3752,4203.0
2019-01-10 13:55:00,274.02,274.54,273.99,274.54,6900.0,230.3079,230.745,230.2827,230.745,6900.0
2019-01-10 14:00:00,274.65,274.95,274.54,274.6,6263.0,230.8374,231.0896,230.745,230.7954,6263.0
2019-01-10 14:05:00,274.68,275.21,274.68,275.11,7225.0,230.8626,231.3081,230.8626,231.224,7225.0
2019-01-10 14:10:00,275.22,275.65,275.02,275.65,9365.0,231.3165,231.6779,231.1484,231.6779,9365.0
2019-01-10 14:15:00,275.68,275.88,275.48,275.76,9082.0,231.7031,231.8712,231.535,231.7703,9082.0
2019-01-10 14:20:00,275.8,276.43,275.75,276.13,11159.0,231.804,232.3335,231.7619,232.0813,11159.0
2019-01-10 14:25:00,276.24,276.84,276.18,276.84,13983.0,232.1738,232.6781,232.1233,232.6781,13983.0
2019-01-10 14:30:00,276.76,277.14,276.76,277.07,12313.0,232.6108,232.9302,232.6108,232.8714,12313.0
2019-01-10 14:35:00,276.94,276.96,276.37,276.51,13169.0,232.7621,232.7789,232.283,232.4007,13169.0
2019-01-10 14:40:00,276.58,277.43,276.53,277.42,11470.0,232.4595,233.1739,232.4175,233.1655,11470.0
2019-01-10 14:45:00,277.4,277.4,276.94,276.97,10503.0,233.1487,233.1487,232.7621,232.7873,10503.0
2019-01-10 14:50:00,276.95,277.03,276.41,276.74,12612.0,232.7705,232.8378,232.3167,232.594,12612.0
2019-01-10 14:55:00,276.72,277.23,276.66,277.17,12337.0,232.5772,233.0058,232.5268,232.9554,12337.0
2019-01-10 15:00:00,277.07,277.14,276.4,276.53,55440.0,232.8714,232.9302,232.3083,232.4175,55440.0
2019-01-10 15:05:00,276.44,276.69,276.19,276.19,6931.0,232.3419,232.552,232.1318,232.1318,6931.0
2019-01-10 15:10:00,276.01,276.72,275.93,276.7,11958.0,231.9805,232.5772,231.9132,232.5604,11958.0
2019-01-10 15:15:00,276.76,276.77,276.39,276.4,25343.0,232.6108,232.6192,232.2998,232.3083,25343.0
2019-01-10 15:20:00,276.48,277.0,276.41,277.0,43018.0,232.3755,232.8125,232.3167,232.8125,43018.0
2019-01-10 15:25:00,276.94,276.99,276.74,276.75,25494.0,232.7621,232.8041,232.594,232.6024,25494.0
2019-01-10 15:30:00,276.61,277.01,276.3,277.01,17151.0,232.4848,232.8209,232.2242,232.8209,17151.0
2019-01-10 15:35:00,277.05,277.07,276.57,276.7,25908.0,232.8546,232.8714,232.4511,232.5604,25908.0
2019-01-10 15:40:00,276.75,277.2,276.74,277.16,16548.0,232.6024,232.9806,232.594,232.947,16548.0
2019-01-10 15:45:00,277.26,277.32,276.67,276.75,26472.0,233.0311,233.0815,232.5352,232.6024,26472.0
2019-01-10 15:50:00,276.76,277.45,276.76,277.45,26564.0,232.6108,233.1908,232.6108,233.1908,26564.0
2019-01-10 15:55:00,277.45,277.68,277.17,277.4,78476.0,233.1908,233.3841,232.9554,233.1487,78476.0
2019-01-11 09:30:00,275.79,276.72,275.2,276.56,23090.0,231.7956,232.5772,231.2997,232.4427,23090.0
2019-01-11 09:35:00,276.55,276.56,275.34,275.35,5875.0,232.4343,232.4427,231.4173,231.4258,5875.0
2019-01-11 09:40:00,275.33,275.56,274.38,274.92,7789.0,231.4089,231.6023,230.6105,231.0643,7789.0
2019-01-11 09:45:00,275.1,275.22,274.7,274.7,8722.0,231.2156,231.3165,230.8794,230.8794,8722.0
2019-01-11 09:50:00,274.66,274.66,273.63,273.76,10918.0,230.8458,230.8458,229.9801,230.0894,10918.0
2019-01-11 09:55:00,273.81,274.68,273.12,274.41,16138.0,230.1314,230.8626,229.5515,230.6357,16138.0
2019-01-11 10:00:00,274.3,274.53,274.08,274.35,13972.0,230.5432,230.7366,230.3583,230.5853,13972.0
2019-01-11 10:05:00,274.36,275.04,274.28,274.68,17127.0,230.5937,231.1652,230.5264,230.8626,17127.0
2019-01-11 10:10:00,274.74,274.74,274.06,274.42,8269.0,230.9131,230.9131,230.3415,230.6441,8269.0
2019-01-11 10:15:00,274.38,274.73,274.14,274.37,10168.0,230.6105,230.9047,230.4088,230.6021,10168.0
2019-01-11 10:20:00,274.31,274.33,273.71,273.93,8617.0,230.5517,230.5685,230.0474,230.2323,8617.0
2019-01-11 10:25:00,273.73,273.73,273.16,273.16,15391.0,230.0642,230.0642,229.5851,229.5851,15391.0
2019-01-11 10:30:00,273.21,273.66,273.14,273.24,6210.0,229.6271,230.0053,229.5683,229.6523,6210.0
2019-01-11 10:35:00,273.28,273.49,273.12,273.35,8969.0,229.686,229.8625,229.5515,229.7448,8969.0
2019-01-11 10:40:00,273.31,273.31,272.43,272.76,9654.0,229.7112,229.7112,228.9716,229.2489,9654.0
2019-01-11 10:45:00,272.78,273.0,272.5,272.87,9004.0,229.2657,229.4506,229.0304,229.3414,9004.0
2019-01-11 10:50:00,272.89,273.05,272.44,273.04,11332.0,229.3582,229.4926,228.98,229.4842,11332.0
2019-01-11 10:55:00,273.22,273.85,273.22,273.85,17454.0,229.6355,230.165,229.6355,230.165,17454.0
2019-01-11 11:00:00,273.88,274.35,273.84,274.05,21340.0,230.1902,230.5853,230.1566,230.3331,21340.0
2019-01-11 11:05:00,274.01,274.43,273.94,274.01,16748.0,230.2995,230.6525,230.2407,230.2995,16748.0
2019-01-11 11:10:00,274.01,274.47,273.94,274.07,16118.0,230.2995,230.6861,230.2407,230.3499,16118.0
2019-01-11 11:15:00,274.01,274.54,273.98,274.54,11086.0,230.2995,230.745,230.2743,230.745,11086.0
2019-01-11 11:20:00,274.54,274.91,274.52,274.61,10457.0,230.745,231.0559,230.7282,230.8038,10457.0
2019-01-11 11:25:00,274.66,275.21,274.54,275.11,11318.0,230.8458,231.3081,230.745,231.224,11318.0
2019-01-11 11:30:00,275.04,275.44,275.0,275.32,5893.0,231.1652,231.5014,231.1316,231.4005,5893.0
2019-01-11 11:35:00,275.37,275.81,275.11,275.41,9001.0,231.4426,231.8124,231.224,231.4762,9001.0
2019-01-11 11:40:00,275.44,276.62,275.44,276.62,16511.0,231.5014,232.4932,231.5014,232.4932,16511.0
2019-01-11 11:45:00,276.46,276.73,275.69,275.69,6653.0,232.3587,232.5856,231.7115,231.7115,6653.0
2019-01-11 11:50:00,275.69,275.74,275.26,275.26,5934.0,231.7115,231.7535,231.3501,231.3501,5934.0
2019-01-11 11:55:00,275.17,275.71,275.1,275.63,7081.0,231.2745,231.7283,231.2156,231.6611,7081.0
2019-01-11 12:00:00,275.69,275.69,275.3,275.44,3737.0,231.7115,231.7115,231.3837,231.5014,3737.0
2019-01-11 12:05:00,275.28,275.48,275.05,275.05,2770.0,231.3669,231.535,231.1736,231.1736,2770.0
2019-01-11 12:10:00,275.05,275.06,274.8,275.01,6172.0,231.1736,231.182,230.9635,231.14,6172.0
2019-01-11 12:15:00,275.11,275.23,275.06,275.19,3668.0,231.224,231.3249,231.182,231.2913,3668.0
2019-01-11 12:20:00,275.13,275.14,274.82,275.14,5197.0,231.2408,231.2492,230.9803,231.2492,5197.0
2019-01-11 12:25:00,275.21,275.59,275.14,275.14,4620.0,231.3081,231.6275,231.2492,231.2492,4620.0
2019-01-11 12:30:00,275.18,275.3,274.98,275.26,6829.0,231.2829,231.3837,231.1148,231.3501,6829.0
2019-01-11 12:35:00,275.24,275.69,275.01,275.38,6469.0,231.3333,231.7115,231.14,231.451,6469.0
2019-01-11 12:40:00,275.48,275.55,275.36,275.47,6451.0,231.535,231.5938,231.4342,231.5266,6451.0
2019-01-11 12:45:00,275.42,275.45,275.05,275.36,7059.0,231.4846,231.5098,231.1736,231.4342,7059.0
2019-01-11 12:50:00,275.4,275.55,275.14,275.19,4400.0,231.4678,231.5938,231.2492,231.2913,4400.0
2019-01-11 12:55:00,275.32,275.54,275.22,275.43,3047.0,231.4005,231.5854,231.3165,231.493,3047.0
2019-01-11 13:00:00,275.37,275.56,275.0,275.0,6602.0,231.4426,231.6023,231.1316,231.1316,6602.0
2019-01-11 13:05:00,275.11,275.35,275.05,275.12,4481.0,231.224,231.4258,231.1736,231.2324,4481.0
2019-01-11 13:10:00,275.2,275.2,274.55,274.55,4320.0,231.2997,231.2997,230.7534,230.7534,4320.0
2019-01-11 13:15:00,274.61,275.01,274.53,274.95,10155.0,230.8038,231.14,230.7366,231.0896,10155.0
2019-01-11 13:20:00,274.91,274.99,274.74,274.8,4133.0,231.0559,231.1232,230.9131,230.9635,4133.0
2019-01-11 13:25:00,274.81,274.97,274.78,274.78,4802.0,230.9719,231.1064,230.9467,230.9467,4802.0
2019-01-11 13:30:00,274.8,275.0,274.79,275.0,11895.0,230.9635,231.1316,230.9551,231.1316,11895.0
2019-01-11 13:35:00,275.05,275.15,274.89,274.9,3991.0,231.1736,231.2577,231.0391,231.0475,3991.0
2019-01-11 13:40:00,274.94,275.23,274.94,275.19,2700.0,231.0812,231.3249,231.0812,231.2913,2700.0
2019-01-11 13:45:00,275.23,275.27,275.01,275.08,4296.0,231.3249,231.3585,231.14,231.1988,4296.0
2019-01-11 13:50:00,275.01,275.21,274.91,275.03,5739.0,231.14,231.3081,231.0559,231.1568,5739.0
2019-01-11 13:55:00,275.01,275.41,274.92,275.32,7864.0,231.14,231.4762,231.0643,231.4005,7864.0
2019-01-11 14:00:00,275.29,275.43,275.16,275.25,5959.0,231.3753,231.493,231.2661,231.3417,5959.0
2019-01-11 14:05:00,275.23,275.44,275.1,275.44,7515.0,231.3249,231.5014,231.2156,231.5014,7515.0
2019-01-11 14:10:00,275.38,275.88,275.38,275.88,6543.0,231.451,231.8712,231.451,231.8712,6543.0
2019-01-11 14:15:00,275.75,276.33,275.74,276.01,10178.0,231.7619,232.2494,231.7535,231.9805,10178.0
2019-01-11 14:20:00,276.04,276.35,275.99,276.33,9882.0,232.0057,232.2662,231.9637,232.2494,9882.0
2019-01-11 14:25:00,276.22,276.33,276.08,276.19,6667.0,232.157,232.2494,232.0393,232.1318,6667.0
2019-01-11 14:30:00,276.17,276.56,276.17,276.55,10335.0,232.1149,232.4427,232.1149,232.4343,10335.0
2019-01-11 14:35:00,276.52,276.84,276.51,276.6,10443.0,232.4091,232.6781,232.4007,232.4763,10443.0
2019-01-11 14:40:00,276.58,276.93,276.53,276.84,9067.0,232.4595,232.7537,232.4175,232.6781,9067.0
2019-01-11 14:45:00,276.74,276.87,276.49,276.64,14023.0,232.594,232.7033,232.3839,232.51,14023.0
2019-01-11 14:50:00,276.61,276.83,276.35,276.46,9536.0,232.4848,232.6697,232.2662,232.3587,9536.0
2019-01-11 14:55:00,276.38,276.59,276.12,276.14,9545.0,232.2914,232.4679,232.0729,232.0897,9545.0
2019-01-11 15:00:00,276.11,276.3,276.06,276.06,9374.0,232.0645,232.2242,232.0225,232.0225,9374.0
2019-01-11 15:05:00,276.04,276.59,276.03,276.3,13343.0,232.0057,232.4679,231.9973,232.2242,13343.0
2019-01-11 15:10:00,276.34,276.55,276.25,276.36,9604.0,232.2578,232.4343,232.1822,232.2746,9604.0
2019-01-11 15:15:00,276.38,276.48,276.32,276.33,9488.0,232.2914,232.3755,232.241,232.2494,9488.0
2019-01-11 15:20:00,276.32,276.55,276.21,276.43,12421.0,232.241,232.4343,232.1486,232.3335,12421.0
2019-01-11 15:25:00,276.35,276.43,276.24,276.35,12264.0,232.2662,232.3335,232.1738,232.2662,12264.0
2019-01-11 15:30:00,276.38,276.86,276.38,276.61,18301.0,232.2914,232.6949,232.2914,232.4848,18301.0
2019-01-11 15:35:00,276.64,277.28,276.64,277.0,12289.0,232.51,233.0479,232.51,232.8125,12289.0
2019-01-11 15:40:00,277.04,277.47,277.02,277.21,12333.0,232.8462,233.2076,232.8293,232.989,12333.0
2019-01-11 15:45:00,277.24,277.74,277.24,277.66,25504.0,233.0143,233.4345,233.0143,233.3673,25504.0
2019-01-11 15:50:00,277.68,277.72,277.3,277.4,24055.0,233.3841,233.4177,233.0647,233.1487,24055.0
2019-01-11 15:55:00,277.43,277.76,277.28,277.69,51204.0,233.1739,233.4513,233.0479,233.3925,51204.0
2019-01-14 09:30:00,276.67,276.67,274.9,275.21,19209.0,232.5352,232.5352,231.0475,231.3081,19209.0
2019-01-14 09:35:00,275.29,276.32,275.06,275.52,6361.0,231.3753,232.241,231.182,231.5686,6361.0
2019-01-14 09:40:00,275.89,276.24,275.15,275.24,7518.0,231.8796,232.1738,231.2577,231.3333,7518.0
2019-01-14 09:45:00,275.12,275.16,274.43,274.84,8440.0,231.2324,231.2661,230.6525,230.9971,8440.0
2019-01-14 09:50:00,274.91,275.4,274.58,274.58,26368.0,231.0559,231.4678,230.7786,230.7786,26368.0
2019-01-14 09:55:00,274.59,275.46,274.59,274.9,10773.0,230.787,231.5182,230.787,231.0475,10773.0
2019-01-14 10:00:00,274.75,275.75,274.72,275.62,9658.0,230.9215,231.7619,230.8962,231.6527,9658.0
2019-01-14 10:05:00,275.68,276.1,275.32,275.99,6493.0,231.7031,232.0561,231.4005,231.9637,6493.0
2019-01-14 10:10:00,276.04,276.3,275.85,275.91,9627.0,232.0057,232.2242,231.846,231.8964,9627.0
2019-01-14 10:15:00,275.98,275.98,275.15,275.38,8350.0,231.9553,231.9553,231.2577,231.451,8350.0
2019-01-14 10:20:00,275.47,275.71,275.29,275.43,9339.0,231.5266,231.7283,231.3753,231.493,9339.0
2019-01-14 10:25:00,275.41,275.72,275.35,275.54,12747.0,231.4762,231.7367,231.4258,231.5854,12747.0
2019-01-14 10:30:00,275.29,275.86,275.29,275.86,6905.0,231.3753,231.8544,231.3753,231.8544,6905.0
2019-01-14 10:35:00,275.79,275.92,275.54,275.76,13851.0,231.7956,231.9048,231.5854,231.7703,13851.0
2019-01-14 10:40:00,275.82,275.91,275.6,275.76,10512.0,231.8208,231.8964,231.6359,231.7703,10512.0
2019-01-14 10:45:00,275.78,275.92,275.45,275.6,9005.0,231.7872,231.9048,231.5098,231.6359,9005.0
2019-01-14 10:50:00,275.66,275.87,275.58,275.75,4500.0,231.6863,231.8628,231.6191,231.7619,4500.0
2019-01-14 10:55:00,275.87,276.22,275.61,275.66,4774.0,231.8628,232.157,231.6443,231.6863,4774.0
2019-01-14 11:00:00,275.52,275.79,275.39,275.78,7641.0,231.5686,231.7956,231.4594,231.7872,7641.0
2019-01-14 11:05:00,275.79,275.79,275.53,275.66,5582.0,231.7956,231.7956,231.577,231.6863,5582.0
2019-01-14 11:10:00,275.68,275.93,275.59,275.93,4895.0,231.7031,231.9132,231.6275,231.9132,4895.0
2019-01-14 11:15:00,275.94,276.09,275.52,275.68,9859.0,231.9216,232.0477,231.5686,231.7031,9859.0
2019-01-14 11:20:00,275.59,275.81,275.51,275.73,6298.0,231.6275,231.8124,231.5602,231.7451,6298.0
2019-01-14 11:25:00,275.76,275.89,275.58,275.59,5957.0,231.7703,231.8796,231.6191,231.6275,5957.0
2019-01-14 11:30:00,275.54,275.84,275.5,275.67,6976.0,231.5854,231.8376,231.5518,231.6947,6976.0
2019-01-14 11:35:00,275.68,275.88,275.61,275.86,8207.0,231.7031,231.8712,231.6443,231.8544,8207.0
2019-01-14 11:40:00,275.8,275.8,274.64,274.84,17705.0,231.804,231.804,230.829,230.9971,17705.0
2019-01-14 11:45:00,274.87,275.19,274.87,275.04,7063.0,231.0223,231.2913,231.0223,231.1652,7063.0
2019-01-14 11:50:00,275.0,275.41,275.0,275.37,6519.0,231.1316,231.4762,231.1316,231.4426,6519.0
2019-01-14 11:55:00,275.37,275.39,275.09,275.28,9497.0,231.4426,231.4594,231.2072,231.3669,9497.0
2019-01-14 12:00:00,275.36,275.36,275.01,275.23,8883.0,231.4342,231.4342,231.14,231.3249,8883.0
2019-01-14 12:05:00,275.24,275.6,275.24,275.41,4744.0,231.3333,231.6359,231.3333,231.4762,4744.0
2019-01-14 12:10:00,275.39,275.67,275.34,275.67,3627.0,231.4594,231.6947,231.4173,231.6947,3627.0
2019-01-14 12:15:00,275.9,276.29,275.84,276.2,4356.0,231.888,232.2158,231.8376,232.1402,4356.0
2019-01-14 12:20:00,276.2,276.2,275.86,275.95,1721.0,232.1402,232.1402,231.8544,231.93,1721.0
2019-01-14 12:25:00,275.95,276.1,275.76,276.05,3169.0,231.93,232.0561,231.7703,232.0141,3169.0
2019-01-14 12:30:00,276.0,276.03,275.82,275.92,3257.0,231.9721,231.9973,231.8208,231.9048,3257.0
2019-01-14 12:35:00,275.86,276.06,275.79,276.02,4072.0,231.8544,232.0225,231.7956,231.9889,4072.0
2019-01-14 12:40:00,276.22,276.28,275.95,276.27,3257.0,232.157,232.2074,231.93,232.199,3257.0
2019-01-14 12:45:00,276.36,276.43,276.1,276.18,3649.0,232.2746,232.3335,232.0561,232.1233,3649.0
2019-01-14 12:50:00,276.21,276.4,276.21,276.27,1780.0,232.1486,232.3083,232.1486,232.199,1780.0
2019-01-14 12:55:00,276.31,276.46,276.19,276.2,4574.0,232.2326,232.3587,232.1318,232.1402,4574.0
2019-01-14 13:00:00,276.28,276.3,276.15,276.19,2355.0,232.2074,232.2242,232.0981,232.1318,2355.0
2019-01-14 13:05:00,276.28,276.39,276.14,276.39,2139.0,232.2074,232.2998,232.0897,232.2998,2139.0
2019-01-14 13:10:00,276.37,277.18,276.37,276.92,15314.0,232.283,232.9638,232.283,232.7453,15314.0
2019-01-14 13:15:00,276.98,277.11,276.91,276.99,3576.0,232.7957,232.905,232.7369,232.8041,3576.0
2019-01-14 13:20:00,277.05,277.29,276.95,277.16,8192.0,232.8546,233.0563,232.7705,232.947,8192.0
2019-01-14 13:25:00,277.15,277.19,276.94,277.19,4896.0,232.9386,232.9722,232.7621,232.9722,4896.0
2019-01-14 13:30:00,277.26,277.56,277.19,277.31,4990.0,233.0311,233.2832,232.9722,233.0731,4990.0
2019-01-14 13:35:00,277.35,277.5,277.32,277.5,6011.0,233.1067,233.2328,233.0815,233.2328,6011.0
2019-01-14 13:40:00,277.62,278.02,277.46,277.96,10098.0,233.3336,233.6698,233.1992,233.6194,10098.0
2019-01-14 13:45:00,277.9,278.04,277.74,277.87,9555.0,233.569,233.6866,233.4345,233.5438,9555.0
2019-01-14 13:50:00,277.87,278.05,277.77,277.88,8602.0,233.5438,233.695,233.4597,233.5522,8602.0
2019-01-14 13:55:00,277.83,278.0,277.77,277.95,6914.0,233.5101,233.653,233.4597,233.611,6914.0
2019-01-14 14:00:00,277.93,278.05,277.76,278.05,5033.0,233.5942,233.695,233.4513,233.695,5033.0
2019-01-14 14:05:00,278.09,278.25,277.95,277.95,6706.0,233.7287,233.8631,233.611,233.611,6706.0
2019-01-14 14:10:00,277.94,278.11,277.81,278.07,4542.0,233.6026,233.7455,233.4933,233.7119,4542.0
2019-01-14 14:15:00,278.11,278.22,278.01,278.07,6369.0,233.7455,233.8379,233.6614,233.7119,6369.0
2019-01-14 14:20:00,278.12,278.2,278.05,278.17,6709.0,233.7539,233.8211,233.695,233.7959,6709.0
2019-01-14 14:25:00,278.16,278.19,277.88,277.89,4995.0,233.7875,233.8127,233.5522,233.5606,4995.0
2019-01-14 14:30:00,277.93,278.21,277.93,278.13,7870.0,233.5942,233.8295,233.5942,233.7623,7870.0
2019-01-14 14:35:00,278.07,278.27,278.0,278.1,6380.0,233.7119,233.8799,233.653,233.7371,6380.0
2019-01-14 14:40:00,278.03,278.33,278.01,278.32,5912.0,233.6782,233.9304,233.6614,233.922,5912.0
2019-01-14 14:45:00,278.38,278.63,278.34,278.6,6920.0,233.9724,234.1825,233.9388,234.1573,6920.0
2019-01-14 14:50:00,278.57,278.87,278.42,278.82,12268.0,234.1321,234.3842,234.006,234.3422,12268.0
2019-01-14 14:55:00,278.87,279.45,278.76,279.25,8372.0,234.3842,234.8717,234.2918,234.7036,8372.0
2019-01-14 15:00:00,279.28,279.52,279.04,279.2,11379.0,234.7288,234.9305,234.5271,234.6616,11379.0
2019-01-14 15:05:00,279.17,279.52,279.11,279.32,12409.0,234.6364,234.9305,234.5859,234.7624,12409.0
2019-01-14 15:10:00,279.32,279.47,278.98,279.07,15783.0,234.7624,234.8885,234.4767,234.5523,15783.0
2019-01-14 15:15:00,279.17,279.23,278.84,278.89,10869.0,234.6364,234.6868,234.359,234.401,10869.0
2019-01-14 15:20:00,278.9,279.26,278.8,279.07,28022.0,234.4094,234.712,234.3254,234.5523,28022.0
2019-01-14 15:25:00,279.0,279.12,278.82,278.87,19882.0,234.4935,234.5944,234.3422,234.3842,19882.0
2019-01-14 15:30:00,278.77,279.05,278.42,278.52,9105.0,234.3002,234.5355,234.006,234.0901,9105.0
2019-01-14 15:35:00,278.52,278.63,278.07,278.27,12922.0,234.0901,234.1825,233.7119,233.8799,12922.0
2019-01-14 15:40:00,278.26,278.27,277.9,278.02,12721.0,233.8715,233.8799,233.569,233.6698,12721.0
2019-01-14 15:45:00,278.01,278.2,277.78,277.85,20149.0,233.6614,233.8211,233.4681,233.5269,20149.0
2019-01-14 15:50:00,277.84,277.86,277.5,277.6,17583.0,233.5185,233.5354,233.2328,233.3168,17583.0
2019-01-14 15:55:00,277.52,278.15,277.5,277.54,59065.0,233.2496,233.7791,233.2328,233.2664,59065.0
2019-01-15 09:30:00,278.23,278.32,276.45,277.13,19366.0,233.8463,233.922,232.3503,232.9218,19366.0
2019-01-15 09:35:00,276.88,278.34,276.87,278.13,9282.0,232.7117,233.9388,232.7033,233.7623,9282.0
2019-01-15 09:40:00,278.31,278.31,277.61,277.71,7343.0,233.9136,233.9136,233.3252,233.4093,7343.0
2019-01-15 09:45:00,278.1,278.1,276.38,276.58,6661.0,233.7371,233.7371,232.2914,232.4595,6661.0
2019-01-15 09:50:00,276.1,276.58,275.83,275.96,12191.0,232.0561,232.4595,231.8292,231.9384,12191.0
2019-01-15 09:55:00,276.01,276.01,275.06,275.34,9376.0,231.9805,231.9805,231.182,231.4173,9376.0
2019-01-15 10:00:00,275.35,276.06,275.22,275.51,11243.0,231.4258,232.0225,231.3165,231.5602,11243.0
2019-01-15 10:05:00,275.66,275.94,275.32,275.32,8660.0,231.6863,231.9216,231.4005,231.4005,8660.0
2019-01-15 10:10:00,275.23,275.49,274.65,274.69,11992.0,231.3249,231.5434,230.8374,230.871,11992.0
2019-01-15 10:15:00,274.5,274.52,274.01,274.3,8366.0,230.7113,230.7282,230.2995,230.5432,8366.0
2019-01-15 10:20:00,274.3,274.3,273.77,274.06,9962.0,230.5432,230.5432,230.0978,230.3415,9962.0
2019-01-15 10:25:00,274.18,274.35,273.84,273.99,12281.0,230.4424,230.5853,230.1566,230.2827,12281.0
2019-01-15 10:30:00,274.12,274.51,273.73,273.73,6187.0,230.392,230.7197,230.0642,230.0642,6187.0
2019-01-15 10:35:00,273.67,274.14,273.67,273.89,6340.0,230.0137,230.4088,230.0137,230.1987,6340.0
2019-01-15 10:40:00,273.98,274.54,273.98,274.14,6878.0,230.2743,230.745,230.2743,230.4088,6878.0
2019-01-15 10:45:00,274.15,274.15,273.64,273.9,7120.0,230.4172,230.4172,229.9885,230.2071,7120.0
2019-01-15 10:50:00,273.85,274.45,273.85,274.33,11195.0,230.165,230.6693,230.165,230.5685,11195.0
2019-01-15 10:55:00,274.28,274.38,273.8,273.83,10429.0,230.5264,230.6105,230.123,230.1482,10429.0
2019-01-15 11:00:00,273.83,274.15,273.81,274.15,6190.0,230.1482,230.4172,230.1314,230.4172,6190.0
2019-01-15 11:05:00,274.23,274.64,274.19,274.63,9779.0,230.4844,230.829,230.4508,230.8206,9779.0
2019-01-15 11:10:00,274.66,274.66,274.18,274.41,6189.0,230.8458,230.8458,230.4424,230.6357,6189.0
2019-01-15 11:15:00,274.38,274.52,274.26,274.33,6193.0,230.6105,230.7282,230.5096,230.5685,6193.0
2019-01-15 11:20:00,274.41,274.51,274.12,274.13,6077.0,230.6357,230.7197,230.392,230.4004,6077.0
2019-01-15 11:25:00,274.08,274.26,273.93,274.08,8642.0,230.3583,230.5096,230.2323,230.3583,8642.0
2019-01-15 11:30:00,274.07,274.13,273.88,274.1,6655.0,230.3499,230.4004,230.1902,230.3752,6655.0
2019-01-15 11:35:00,274.19,274.32,273.97,274.09,8161.0,230.4508,230.5601,230.2659,230.3667,8161.0
2019-01-15 11:40:00,274.11,274.34,273.99,274.09,4867.0,230.3836,230.5769,230.2827,230.3667,4867.0
2019-01-15 11:45:00,274.04,274.24,273.92,274.16,15119.0,230.3247,230.4928,230.2239,230.4256,15119.0
2019-01-15 11:50:00,274.14,274.15,273.51,273.58,5413.0,230.4088,230.4172,229.8793,229.9381,5413.0
2019-01-15 11:55:00,273.55,274.27,273.55,274.1,8429.0,229.9129,230.518,229.9129,230.3752,8429.0
2019-01-15 12:00:00,274.13,274.5,274.06,274.46,7180.0,230.4004,230.7113,230.3415,230.6777,7180.0
2019-01-15 12:05:00,274.54,274.7,274.36,274.4,5131.0,230.745,230.8794,230.5937,230.6273,5131.0
2019-01-15 12:10:00,274.42,274.8,274.42,274.7,2752.0,230.6441,230.9635,230.6441,230.8794,2752.0
2019-01-15 12:15:00,274.71,274.93,274.64,274.67,5135.0,230.8878,231.0727,230.829,230.8542,5135.0
2019-01-15 12:20:00,274.65,275.0,274.64,275.0,5201.0,230.8374,231.1316,230.829,231.1316,5201.0
2019-01-15 12:25:00,274.94,274.94,274.6,274.77,7225.0,231.0812,231.0812,230.7954,230.9383,7225.0
2019-01-15 12:30:00,274.77,274.83,274.38,274.43,5551.0,230.9383,230.9887,230.6105,230.6525,5551.0
2019-01-15 12:35:00,274.47,274.67,274.45,274.67,3100.0,230.6861,230.8542,230.6693,230.8542,3100.0
2019-01-15 12:40:00,274.62,274.68,274.22,274.32,8481.0,230.8122,230.8626,230.476,230.5601,8481.0
2019-01-15 12:45:00,274.37,274.62,274.37,274.4,5187.0,230.6021,230.8122,230.6021,230.6273,5187.0
2019-01-15 12:50:00,274.37,274.52,274.33,274.49,6174.0,230.6021,230.7282,230.5685,230.7029,6174.0
2019-01-15 12:55:00,274.56,274.56,274.25,274.33,3587.0,230.7618,230.7618,230.5012,230.5685,3587.0
2019-01-15 13:00:00,274.33,274.36,274.01,274.12,6115.0,230.5685,230.5937,230.2995,230.392,6115.0
2019-01-15 13:05:00,274.19,274.37,274.09,274.31,12400.0,230.4508,230.6021,230.3667,230.5517,12400.0
2019-01-15 13:10:00,274.34,274.36,274.06,274.09,19875.0,230.5769,230.5937,230.3415,230.3667,19875.0
2019-01-15 13:15:00,274.09,274.36,274.01,274.33,25384.0,230.3667,230.5937,230.2995,230.5685,25384.0
2019-01-15 13:20:00,274.29,274.8,274.17,274.53,30758.0,230.5348,230.9635,230.434,230.7366,30758.0
2019-01-15 13:25:00,274.48,274.74,274.48,274.71,4760.0,230.6945,230.9131,230.6945,230.8878,4760.0
2019-01-15 13:30:00,274.69,274.87,274.68,274.78,4677.0,230.871,231.0223,230.8626,230.9467,4677.0
2019-01-15 13:35:00,274.87,275.2,274.83,274.97,8881.0,231.0223,231.2997,230.9887,231.1064,8881.0
2019-01-15 13:40:00,274.93,275.11,274.86,275.1,13514.0,231.0727,231.224,231.0139,231.2156,13514.0
2019-01-15 13:45:00,275.1,275.15,274.99,275.14,5621.0,231.2156,231.2577,231.1232,231.2492,5621.0
2019-01-15 13:50:00,275.13,275.33,275.12,275.22,5631.0,231.2408,231.4089,231.2324,231.3165,5631.0
2019-01-15 13:55:00,275.22,275.72,275.2,275.67,4665.0,231.3165,231.7367,231.2997,231.6947,4665.0
2019-01-15 14:00:00,275.71,276.2,275.61,275.62,5116.0,231.7283,232.1402,231.6443,231.6527,5116.0
2019-01-15 14:05:00,275.65,276.0,275.65,275.73,1900.0,231.6779,231.9721,231.6779,231.7451,1900.0
2019-01-15 14:10:00,275.78,276.02,275.73,275.73,3847.0,231.7872,231.9889,231.7451,231.7451,3847.0
2019-01-15 14:15:00,275.85,275.91,275.47,275.6,5246.0,231.846,231.8964,231.5266,231.6359,5246.0
2019-01-15 14:20:00,275.55,275.6,275.29,275.41,4415.0,231.5938,231.6359,231.3753,231.4762,4415.0
2019-01-15 14:25:00,275.34,275.34,275.0,275.15,7532.0,231.4173,231.4173,231.1316,231.2577,7532.0
2019-01-15 14:30:00,275.0,275.39,275.0,275.26,6389.0,231.1316,231.4594,231.1316,231.3501,6389.0
2019-01-15 14:35:00,275.21,275.23,274.46,274.7,8381.0,231.3081,231.3249,230.6777,230.8794,8381.0
2019-01-15 14:40:00,274.85,275.15,274.77,274.95,6830.0,231.0055,231.2577,230.9383,231.0896,6830.0
2019-01-15 14:45:00,275.01,275.19,274.7,274.77,7368.0,231.14,231.2913,230.8794,230.9383,7368.0
2019-01-15 14:50:00,274.77,274.94,274.73,274.73,3820.0,230.9383,231.0812,230.9047,230.9047,3820.0
2019-01-15 14:55:00,274.74,274.95,274.53,274.86,2691.0,230.9131,231.0896,230.7366,231.0139,2691.0
2019-01-15 15:00:00,274.9,275.08,274.83,274.87,3861.0,231.0475,231.1988,230.9887,231.0223,3861.0
2019-01-15 15:05:00,274.99,275.4,274.78,275.37,5931.0,231.1232,231.4678,230.9467,231.4426,5931.0
2019-01-15 15:10:00,275.34,275.44,275.04,275.18,5797.0,231.4173,231.5014,231.1652,231.2829,5797.0
2019-01-15 15:15:00,275.26,275.43,275.18,275.28,6298.0,231.3501,231.493,231.2829,231.3669,6298.0
2019-01-15 15:20:00,275.15,275.53,275.15,275.53,5735.0,231.2577,231.577,231.2577,231.577,5735.0
2019-01-15 15:25:00,275.51,275.64,275.33,275.55,16085.0,231.5602,231.6695,231.4089,231.5938,16085.0
2019-01-15 15:30:00,275.56,275.64,275.27,275.29,18912.0,231.6023,231.6695,231.3585,231.3753,18912.0
2019-01-15 15:35:00,275.34,275.44,275.05,275.24,13498.0,231.4173,231.5014,231.1736,231.3333,13498.0
2019-01-15 15:40:00,275.27,275.77,275.27,275.74,12919.0,231.3585,231.7788,231.3585,231.7535,12919.0
2019-01-15 15:45:00,275.75,275.97,275.64,275.67,32332.0,231.7619,231.9468,231.6695,231.6947,32332.0
2019-01-15 15:50:00,275.61,275.95,275.56,275.87,23451.0,231.6443,231.93,231.6023,231.8628,23451.0
2019-01-15 15:55:00,275.92,276.1,275.8,276.01,46852.0,231.9048,232.0561,231.804,231.9805,46852.0
2019-01-16 09:30:00,275.4,275.69,274.52,274.53,24194.0,231.4678,231.7115,230.7282,230.7366,24194.0
2019-01-16 09:35:00,274.63,274.73,273.69,273.76,24111.0,230.8206,230.9047,230.0306,230.0894,24111.0
2019-01-16 09:40:00,273.7,274.03,273.4,273.46,8800.0,230.039,230.3163,229.7868,229.8372,8800.0
2019-01-16 09:45:00,273.56,274.52,273.21,273.23,19662.0,229.9213,230.7282,229.6271,229.6439,19662.0
2019-01-16 09:50:00,273.28,273.34,272.45,272.46,48343.0,229.686,229.7364,228.9884,228.9968,48343.0
2019-01-16 09:55:00,272.56,272.85,271.54,272.24,32258.0,229.0808,229.3246,228.2235,228.8119,32258.0
2019-01-16 10:00:00,272.11,272.84,271.83,272.81,29737.0,228.7026,229.3161,228.4673,229.2909,29737.0
2019-01-16 10:05:00,272.94,272.95,272.29,272.4,10768.0,229.4002,229.4086,228.8539,228.9463,10768.0
2019-01-16 10:10:00,272.5,272.6,272.25,272.33,7111.0,229.0304,229.1144,228.8203,228.8875,7111.0
2019-01-16 10:15:00,272.36,272.61,272.18,272.37,11854.0,228.9127,229.1228,228.7614,228.9211,11854.0
2019-01-16 10:20:00,272.42,272.52,272.13,272.41,15895.0,228.9631,229.0472,228.7194,228.9547,15895.0
2019-01-16 10:25:00,272.4,272.4,271.57,271.72,20963.0,228.9463,228.9463,228.2487,228.3748,20963.0
2019-01-16 10:30:00,271.66,271.89,270.73,270.81,14556.0,228.3244,228.5177,227.5427,227.61,14556.0
2019-01-16 10:35:00,270.74,270.94,270.63,270.75,11666.0,227.5511,227.7192,227.4587,227.5595,11666.0
2019-01-16 10:40:00,270.85,271.4,270.7,271.23,7795.0,227.6436,228.1059,227.5175,227.963,7795.0
2019-01-16 10:45:00,271.14,272.43,271.14,272.43,6776.0,227.8873,228.9716,227.8873,228.9716,6776.0
2019-01-16 10:50:00,272.38,272.91,272.16,272.63,9576.0,228.9295,229.375,228.7446,229.1396,9576.0
2019-01-16 10:55:00,272.61,272.72,272.24,272.57,7066.0,229.1228,229.2153,228.8119,229.0892,7066.0
2019-01-16 11:00:00,272.52,272.65,272.21,272.65,4944.0,229.0472,229.1565,228.7866,229.1565,4944.0
2019-01-16 11:05:00,272.67,273.0,272.39,272.76,7413.0,229.1733,229.4506,228.9379,229.2489,7413.0
2019-01-16 11:10:00,272.87,273.0,272.62,272.95,9340.0,229.3414,229.4506,229.1312,229.4086,9340.0
2019-01-16 11:15:00,272.9,273.28,272.67,273.21,10710.0,229.3666,229.686,229.1733,229.6271,10710.0
2019-01-16 11:20:00,273.18,273.24,272.78,273.0,11789.0,229.6019,229.6523,229.2657,229.4506,11789.0
2019-01-16 11:25:00,272.95,273.0,272.77,272.86,7047.0,229.4086,229.4506,229.2573,229.333,7047.0
2019-01-16 11:30:00,272.96,273.23,272.91,273.22,8548.0,229.417,229.6439,229.375,229.6355,8548.0
2019-01-16 11:35:00,273.3,273.87,273.29,273.4,13903.0,229.7028,230.1818,229.6944,229.7868,13903.0
2019-01-16 11:40:00,273.3,273.3,272.9,272.9,6230.0,229.7028,229.7028,229.3666,229.3666,6230.0
2019-01-16 11:45:00,272.89,273.16,272.74,272.74,10639.0,229.3582,229.5851,229.2321,229.2321,10639.0
2019-01-16 11:50:00,272.78,272.84,272.47,272.69,6651.0,229.2657,229.3161,229.0052,229.1901,6651.0
2019-01-16 11:55:00,272.65,272.68,272.49,272.68,4395.0,229.1565,229.1817,229.022,229.1817,4395.0
2019-01-16 12:00:00,272.7,272.84,272.57,272.73,13822.0,229.1985,229.3161,229.0892,229.2237,13822.0
2019-01-16 12:05:00,272.75,272.88,272.59,272.74,4765.0,229.2405,229.3498,229.106,229.2321,4765.0
2019-01-16 12:10:00,272.74,272.94,272.74,272.83,5274.0,229.2321,229.4002,229.2321,229.3077,5274.0
2019-01-16 12:15:00,272.79,273.09,272.59,273.06,7844.0,229.2741,229.5263,229.106,229.5011,7844.0
2019-01-16 12:20:00,273.02,273.04,272.7,272.83,6628.0,229.4674,229.4842,229.1985,229.3077,6628.0
2019-01-16 12:25:00,272.77,273.01,272.75,272.87,4709.0,229.2573,229.459,229.2405,229.3414,4709.0
2019-01-16 12:30:00,272.88,272.91,272.69,272.86,2526.0,229.3498,229.375,229.1901,229.333,2526.0
2019-01-16 12:35:00,272.88,272.97,272.78,272.85,4600.0,229.3498,229.4254,229.2657,229.3246,4600.0
2019-01-16 12:40:00,272.91,273.0,272.72,272.83,6091.0,229.375,229.4506,229.2153,229.3077,6091.0
2019-01-16 12:45:00,272.84,272.84,272.6,272.6,4375.0,229.3161,229.3161,229.1144,229.1144,4375.0
2019-01-16 12:50:00,272.64,272.68,272.37,272.42,6658.0,229.1481,229.1817,228.9211,228.9631,6658.0
2019-01-16 12:55:00,272.38,272.64,272.22,272.56,7084.0,228.9295,229.1481,228.7951,229.0808,7084.0
2019-01-16 13:00:00,272.57,272.57,272.16,272.16,3126.0,229.0892,229.0892,228.7446,228.7446,3126.0
2019-01-16 13:05:00,272.15,272.28,272.03,272.03,5182.0,228.7362,228.8455,228.6354,228.6354,5182.0
2019-01-16 13:10:00,272.03,272.07,271.52,271.52,8436.0,228.6354,228.669,228.2067,228.2067,8436.0
2019-01-16 13:15:00,271.5,272.04,271.5,271.95,16717.0,228.1899,228.6438,228.1899,228.5681,16717.0
2019-01-16 13:20:00,272.0,272.05,271.81,271.98,7591.0,228.6101,228.6522,228.4505,228.5933,7591.0
2019-01-16 13:25:00,272.0,272.04,271.83,271.83,5819.0,228.6101,228.6438,228.4673,228.4673,5819.0
2019-01-16 13:30:00,271.88,272.07,271.81,271.81,15590.0,228.5093,228.669,228.4505,228.4505,15590.0
2019-01-16 13:35:00,271.8,271.88,271.75,271.88,6462.0,228.4421,228.5093,228.4,228.5093,6462.0
2019-01-16 13:40:00,271.96,271.96,271.79,271.87,6331.0,228.5765,228.5765,228.4336,228.5009,6331.0
2019-01-16 13:45:00,271.85,272.14,271.63,272.06,13114.0,228.4841,228.7278,228.2992,228.6606,13114.0
2019-01-16 13:50:00,272.09,272.28,271.98,272.28,20349.0,228.6858,228.8455,228.5933,228.8455,20349.0
2019-01-16 13:55:00,272.29,272.54,272.29,272.46,4767.0,228.8539,229.064,228.8539,228.9968,4767.0
2019-01-16 14:00:00,272.49,272.7,272.46,272.7,12212.0,229.022,229.1985,228.9968,229.1985,12212.0
2019-01-16 14:05:00,272.74,272.87,272.49,272.87,8050.0,229.2321,229.3414,229.022,229.3414,8050.0
2019-01-16 14:10:00,272.82,273.03,272.78,273.0,3694.0,229.2993,229.4758,229.2657,229.4506,3694.0
2019-01-16 14:15:00,273.04,273.13,272.96,273.1,5124.0,229.4842,229.5599,229.417,229.5347,5124.0
2019-01-16 14:20:00,273.12,273.32,273.06,273.18,10957.0,229.5515,229.7196,229.5011,229.6019,10957.0
2019-01-16 14:25:00,273.17,273.3,273.17,273.3,3554.0,229.5935,229.7028,229.5935,229.7028,3554.0
2019-01-16 14:30:00,273.3,273.3,273.08,273.25,12206.0,229.7028,229.7028,229.5179,229.6607,12206.0
2019-01-16 14:35:00,273.22,273.24,273.06,273.15,10303.0,229.6355,229.6523,229.5011,229.5767,10303.0
2019-01-16 14:40:00,273.15,273.26,273.15,273.24,9281.0,229.5767,229.6692,229.5767,229.6523,9281.0
2019-01-16 14:45:00,273.28,273.29,273.15,273.29,6937.0,229.686,229.6944,229.5767,229.6944,6937.0
2019-01-16 14:50:00,273.29,273.57,273.15,273.17,11559.0,229.6944,229.9297,229.5767,229.5935,11559.0
2019-01-16 14:55:00,273.21,273.3,273.19,273.21,6355.0,229.6271,229.7028,229.6103,229.6271,6355.0
2019-01-16 15:00:00,273.25,273.51,273.15,273.49,16746.0,229.6607,229.8793,229.5767,229.8625,16746.0
2019-01-16 15:05:00,273.51,273.51,273.18,273.25,5363.0,229.8793,229.8793,229.6019,229.6607,5363.0
2019-01-16 15:10:00,273.25,273.31,273.15,273.2,8947.0,229.6607,229.7112,229.5767,229.6187,8947.0
2019-01-16 15:15:00,273.17,273.22,273.04,273.18,5548.0,229.5935,229.6355,229.4842,229.6019,5548.0
2019-01-16 15:20:00,273.2,273.26,273.1,273.11,7770.0,229.6187,229.6692,229.5347,229.5431,7770.0
2019-01-16 15:25:00,273.12,273.28,273.11,273.25,10294.0,229.5515,229.686,229.5431,229.6607,10294.0
2019-01-16 15:30:00,273.25,273.29,272.76,272.99,14837.0,229.6607,229.6944,229.2489,229.4422,14837.0
2019-01-16 15:35:00,273.03,273.09,272.9,272.9,10448.0,229.4758,229.5263,229.3666,229.3666,10448.0
2019-01-16 15:40:00,272.88,272.88,272.6,272.73,17845.0,229.3498,229.3498,229.1144,229.2237,17845.0
2019-01-16 15:45:00,272.72,272.82,272.46,272.82,14192.0,229.2153,229.2993,228.9968,229.2993,14192.0
2019-01-16 15:50:00,272.77,272.77,272.52,272.7,20975.0,229.2573,229.2573,229.0472,229.1985,20975.0
2019-01-16 15:55:00,272.73,272.85,272.26,272.34,52544.0,229.2237,229.3246,228.8287,228.8959,52544.0
2019-01-17 09:30:00,271.17,272.86,270.84,272.63,23408.0,227.9126,229.333,227.6352,229.1396,23408.0
2019-01-17 09:35:00,272.86,274.44,272.65,273.84,10564.0,229.333,230.6609,229.1565,230.1566,10564.0
2019-01-17 09:40:00,273.79,273.79,272.96,273.26,4728.0,230.1146,230.1146,229.417,229.6692,4728.0
2019-01-17 09:45:00,273.28,273.75,272.83,272.85,13198.0,229.686,230.081,229.3077,229.3246,13198.0
2019-01-17 09:50:00,272.77,274.0,272.77,274.0,6289.0,229.2573,230.2911,229.2573,230.2911,6289.0
2019-01-17 09:55:00,273.69,273.8,273.02,273.48,4577.0,230.0306,230.123,229.4674,229.8541,4577.0
2019-01-17 10:00:00,273.45,274.27,273.33,274.27,6307.0,229.8288,230.518,229.728,230.518,6307.0
2019-01-17 10:05:00,274.19,274.2,273.87,274.08,7640.0,230.4508,230.4592,230.1818,230.3583,7640.0
2019-01-17 10:10:00,274.13,274.29,273.95,274.17,6420.0,230.4004,230.5348,230.2491,230.434,6420.0
2019-01-17 10:15:00,274.29,274.96,274.17,274.91,12161.0,230.5348,231.098,230.434,231.0559,12161.0
2019-01-17 10:20:00,274.91,274.91,274.0,274.0,5374.0,231.0559,231.0559,230.2911,230.2911,5374.0
2019-01-17 10:25:00,274.05,274.1,273.27,274.04,13691.0,230.3331,230.3752,229.6776,230.3247,13691.0
2019-01-17 10:30:00,273.98,274.23,273.88,274.22,3858.0,230.2743,230.4844,230.1902,230.476,3858.0
2019-01-17 10:35:00,274.41,274.85,274.4,274.57,5414.0,230.6357,231.0055,230.6273,230.7702,5414.0
2019-01-17 10:40:00,274.86,275.04,274.79,274.83,4546.0,231.0139,231.1652,230.9551,230.9887,4546.0
2019-01-17 10:45:00,274.95,274.97,274.66,274.86,4726.0,231.0896,231.1064,230.8458,231.0139,4726.0
2019-01-17 10:50:00,274.88,275.27,274.73,275.11,9997.0,231.0307,231.3585,230.9047,231.224,9997.0
2019-01-17 10:55:00,275.24,275.34,275.04,275.21,6111.0,231.3333,231.4173,231.1652,231.3081,6111.0
2019-01-17 11:00:00,275.36,275.6,275.26,275.6,7396.0,231.4342,231.6359,231.3501,231.6359,7396.0
2019-01-17 11:05:00,275.51,275.71,275.33,275.71,8255.0,231.5602,231.7283,231.4089,231.7283,8255.0
2019-01-17 11:10:00,275.81,276.32,275.81,276.16,8192.0,231.8124,232.241,231.8124,232.1065,8192.0
2019-01-17 11:15:00,276.27,276.47,275.8,276.01,11662.0,232.199,232.3671,231.804,231.9805,11662.0
2019-01-17 11:20:00,276.11,276.66,276.06,276.66,12948.0,232.0645,232.5268,232.0225,232.5268,12948.0
2019-01-17 11:25:00,276.75,276.9,276.62,276.86,9923.0,232.6024,232.7285,232.4932,232.6949,9923.0
2019-01-17 11:30:00,276.69,277.44,276.54,277.2,32251.0,232.552,233.1824,232.4259,232.9806,32251.0
2019-01-17 11:35:00,277.27,277.57,277.08,277.34,10921.0,233.0395,233.2916,232.8798,233.0983,10921.0
2019-01-17 11:40:00,277.33,277.56,277.14,277.48,16207.0,233.0899,233.2832,232.9302,233.216,16207.0
2019-01-17 11:45:00,277.5,277.82,276.98,277.28,12694.0,233.2328,233.5017,232.7957,233.0479,12694.0
2019-01-17 11:50:00,277.38,277.43,277.04,277.28,4815.0,233.1319,233.1739,232.8462,233.0479,4815.0
2019-01-17 11:55:00,277.28,277.44,276.92,277.0,7350.0,233.0479,233.1824,232.7453,232.8125,7350.0
2019-01-17 12:00:00,276.95,276.96,276.66,276.77,8755.0,232.7705,232.7789,232.5268,232.6192,8755.0
2019-01-17 12:05:00,276.78,276.87,276.63,276.69,5286.0,232.6276,232.7033,232.5016,232.552,5286.0
2019-01-17 12:10:00,276.62,276.86,276.42,276.83,3507.0,232.4932,232.6949,232.3251,232.6697,3507.0
2019-01-17 12:15:00,276.98,277.25,276.91,277.08,6816.0,232.7957,233.0227,232.7369,232.8798,6816.0
2019-01-17 12:20:00,277.1,277.35,276.89,277.35,5231.0,232.8966,233.1067,232.7201,233.1067,5231.0
2019-01-17 12:25:00,277.26,277.26,276.9,277.04,3600.0,233.0311,233.0311,232.7285,232.8462,3600.0
2019-01-17 12:30:00,276.93,277.23,276.79,277.13,2603.0,232.7537,233.0058,232.636,232.9218,2603.0
2019-01-17 12:35:00,277.29,277.39,276.98,277.13,5263.0,233.0563,233.1403,232.7957,232.9218,5263.0
2019-01-17 12:40:00,277.19,277.35,276.98,277.09,6058.0,232.9722,233.1067,232.7957,232.8882,6058.0
2019-01-17 12:45:00,277.19,277.22,276.86,277.01,3990.0,232.9722,232.9974,232.6949,232.8209,3990.0
2019-01-17 12:50:00,277.06,277.06,276.8,276.95,2870.0,232.863,232.863,232.6444,232.7705,2870.0
2019-01-17 12:55:00,276.93,276.93,276.24,276.4,5818.0,232.7537,232.7537,232.1738,232.3083,5818.0
2019-01-17 13:00:00,276.49,276.95,276.41,276.85,5201.0,232.3839,232.7705,232.3167,232.6865,5201.0
2019-01-17 13:05:00,276.97,277.27,276.79,277.27,6222.0,232.7873,233.0395,232.636,233.0395,6222.0
2019-01-17 13:10:00,277.29,277.9,277.21,277.21,8962.0,233.0563,233.569,232.989,232.989,8962.0
2019-01-17 13:15:00,277.2,277.35,276.91,276.91,4916.0,232.9806,233.1067,232.7369,232.7369,4916.0
2019-01-17 13:20:00,277.19,277.3,277.0,277.05,3279.0,232.9722,233.0647,232.8125,232.8546,3279.0
2019-01-17 13:25:00,277.13,277.27,276.72,276.72,4580.0,232.9218,233.0395,232.5772,232.5772,4580.0
2019-01-17 13:30:00,276.71,277.04,276.71,276.77,3150.0,232.5688,232.8462,232.5688,232.6192,3150.0
2019-01-17 13:35:00,276.81,276.91,276.4,276.56,7656.0,232.6528,232.7369,232.3083,232.4427,7656.0
2019-01-17 13:40:00,276.62,276.75,276.5,276.68,3507.0,232.4932,232.6024,232.3923,232.5436,3507.0
2019-01-17 13:45:00,276.7,276.87,276.49,276.49,5912.0,232.5604,232.7033,232.3839,232.3839,5912.0
2019-01-17 13:50:00,276.48,276.53,276.19,276.27,5028.0,232.3755,232.4175,232.1318,232.199,5028.0
2019-01-17 13:55:00,276.28,276.65,276.28,276.55,5000.0,232.2074,232.5184,232.2074,232.4343,5000.0
2019-01-17 14:00:00,276.7,276.7,276.39,276.61,3105.0,232.5604,232.5604,232.2998,232.4848,3105.0
2019-01-17 14:05:00,276.7,276.71,276.36,276.36,5862.0,232.5604,232.5688,232.2746,232.2746,5862.0
2019-01-17 14:10:00,276.32,276.71,276.32,276.4,7519.0,232.241,232.5688,232.241,232.3083,7519.0
2019-01-17 14:15:00,276.38,276.57,276.33,276.38,3985.0,232.2914,232.4511,232.2494,232.2914,3985.0
2019-01-17 14:20:00,276.39,276.49,276.09,276.27,5744.0,232.2998,232.3839,232.0477,232.199,5744.0
2019-01-17 14:25:00,276.23,276.51,276.1,276.5,5923.0,232.1654,232.4007,232.0561,232.3923,5923.0
2019-01-17 14:30:00,276.51,276.73,276.3,276.42,11556.0,232.4007,232.5856,232.2242,232.3251,11556.0
2019-01-17 14:35:00,276.46,277.5,276.44,277.4,6100.0,232.3587,233.2328,232.3419,233.1487,6100.0
2019-01-17 14:40:00,277.32,278.77,277.32,278.71,18654.0,233.0815,234.3002,233.0815,234.2498,18654.0
2019-01-17 14:45:00,278.82,279.9,278.82,279.57,17412.0,234.3422,235.2499,234.3422,234.9726,17412.0
2019-01-17 14:50:00,279.7,279.99,279.09,279.29,10885.0,235.0818,235.3256,234.5691,234.7372,10885.0
2019-01-17 14:55:00,279.26,279.4,277.98,277.98,11168.0,234.712,234.8297,233.6362,233.6362,11168.0
2019-01-17 15:00:00,278.03,278.29,276.97,277.25,13755.0,233.6782,233.8968,232.7873,233.0227,13755.0
2019-01-17 15:05:00,277.21,277.79,277.19,277.42,22178.0,232.989,233.4765,232.9722,233.1655,22178.0
2019-01-17 15:10:00,277.41,277.64,277.16,277.24,10158.0,233.1571,233.3504,232.947,233.0143,10158.0
2019-01-17 15:15:00,277.17,277.27,276.94,277.27,5528.0,232.9554,233.0395,232.7621,233.0395,5528.0
2019-01-17 15:20:00,277.31,277.85,277.22,277.7,8079.0,233.0731,233.5269,232.9974,233.4009,8079.0
2019-01-17 15:25:00,277.74,278.28,277.48,278.28,13661.0,233.4345,233.8884,233.216,233.8884,13661.0
2019-01-17 15:30:00,278.35,278.59,278.2,278.59,11168.0,233.9472,234.1489,233.8211,234.1489,11168.0
2019-01-17 15:35:00,278.52,278.53,278.21,278.3,7420.0,234.0901,234.0985,233.8295,233.9052,7420.0
2019-01-17 15:40:00,278.2,278.31,277.86,277.94,13849.0,233.8211,233.9136,233.5354,233.6026,13849.0
2019-01-17 15:45:00,277.96,278.18,277.75,277.84,24632.0,233.6194,233.8043,233.4429,233.5185,24632.0
2019-01-17 15:50:00,277.82,278.15,277.66,278.04,17324.0,233.5017,233.7791,233.3673,233.6866,17324.0
2019-01-17 15:55:00,278.14,278.85,278.12,278.8,50173.0,233.7707,234.3674,233.7539,234.3254,50173.0
2019-01-18 09:30:00,281.18,281.39,279.72,281.14,160535.0,236.3257,236.5022,235.0986,236.2921,160535.0
2019-01-18 09:35:00,281.34,283.27,281.33,282.88,53515.0,236.4602,238.0823,236.4518,237.7546,53515.0
2019-01-18 09:40:00,282.66,283.09,282.14,283.09,8945.0,237.5696,237.9311,237.1326,237.9311,8945.0
2019-01-18 09:45:00,282.93,284.28,282.92,284.04,9328.0,237.7966,238.9312,237.7882,238.7295,9328.0
2019-01-18 09:50:00,283.9,284.35,283.9,284.3,13584.0,238.6118,238.9901,238.6118,238.948,13584.0
2019-01-18 09:55:00,284.38,285.37,283.69,284.24,28020.0,239.0153,239.8473,238.4353,238.8976,28020.0
2019-01-18 10:00:00,284.04,284.04,282.4,282.89,11740.0,238.7295,238.7295,237.3511,237.763,11740.0
2019-01-18 10:05:00,283.0,283.03,282.48,282.48,4601.0,237.8554,237.8806,237.4184,237.4184,4601.0
2019-01-18 10:10:00,282.42,283.55,282.41,282.93,10325.0,237.3679,238.3177,237.3595,237.7966,10325.0
2019-01-18 10:15:00,282.96,283.48,282.17,282.95,10888.0,237.8218,238.2588,237.1578,237.8134,10888.0
2019-01-18 10:20:00,282.73,283.28,282.4,283.09,7648.0,237.6285,238.0907,237.3511,237.9311,7648.0
2019-01-18 10:25:00,283.07,283.17,282.34,282.42,7312.0,237.9142,237.9983,237.3007,237.3679,7312.0
2019-01-18 10:30:00,282.44,283.49,282.42,283.41,18300.0,237.3847,238.2672,237.3679,238.2,18300.0
2019-01-18 10:35:00,283.42,283.53,283.02,283.19,10148.0,238.2084,238.3009,237.8722,238.0151,10148.0
2019-01-18 10:40:00,283.3,283.66,282.7,282.7,20974.0,238.1076,238.4101,237.6033,237.6033,20974.0
2019-01-18 10:45:00,282.75,282.75,280.91,280.91,18199.0,237.6453,237.6453,236.0988,236.0988,18199.0
2019-01-18 10:50:00,281.08,282.02,280.69,282.01,18828.0,236.2417,237.0317,235.9139,237.0233,18828.0
2019-01-18 10:55:00,281.95,282.15,281.23,281.76,8828.0,236.9729,237.141,236.3678,236.8132,8828.0
2019-01-18 11:00:00,281.94,282.3,281.65,281.89,7485.0,236.9645,237.2671,236.7208,236.9225,7485.0
2019-01-18 11:05:00,281.84,282.3,281.64,282.07,5646.0,236.8805,237.2671,236.7124,237.0738,5646.0
2019-01-18 11:10:00,282.14,282.41,281.96,281.96,6383.0,237.1326,237.3595,236.9813,236.9813,6383.0
2019-01-18 11:15:00,281.85,281.85,281.2,281.25,9991.0,236.8889,236.8889,236.3425,236.3846,9991.0
2019-01-18 11:20:00,281.34,281.93,281.34,281.76,19504.0,236.4602,236.9561,236.4602,236.8132,19504.0
2019-01-18 11:25:00,281.81,281.85,281.38,281.8,9099.0,236.8552,236.8889,236.4938,236.8468,9099.0
2019-01-18 11:30:00,281.85,282.09,281.8,281.95,4583.0,236.8889,237.0906,236.8468,236.9729,4583.0
2019-01-18 11:35:00,281.95,282.08,281.76,282.08,6454.0,236.9729,237.0822,236.8132,237.0822,6454.0
2019-01-18 11:40:00,281.9,282.35,281.81,282.0,6771.0,236.9309,237.3091,236.8552,237.0149,6771.0
2019-01-18 11:45:00,281.97,282.0,281.24,281.55,11411.0,236.9897,237.0149,236.3762,236.6367,11411.0
2019-01-18 11:50:00,281.58,281.73,281.24,281.3,7424.0,236.6619,236.788,236.3762,236.4266,7424.0
2019-01-18 11:55:00,281.33,281.59,280.91,281.5,21715.0,236.4518,236.6703,236.0988,236.5947,21715.0
2019-01-18 12:00:00,281.58,282.38,281.5,282.33,9341.0,236.6619,237.3343,236.5947,237.2923,9341.0
2019-01-18 12:05:00,282.33,282.68,282.11,282.68,7139.0,237.2923,237.5865,237.1074,237.5865,7139.0
2019-01-18 12:10:00,282.71,283.3,282.71,283.2,11185.0,237.6117,238.1076,237.6117,238.0235,11185.0
2019-01-18 12:15:00,283.28,283.66,283.23,283.56,8817.0,238.0907,238.4101,238.0487,238.3261,8817.0
2019-01-18 12:20:00,283.44,284.01,283.44,284.01,7529.0,238.2252,238.7043,238.2252,238.7043,7529.0
2019-01-18 12:25:00,284.11,284.58,284.08,284.08,9889.0,238.7883,239.1834,238.7631,238.7631,9889.0
2019-01-18 12:30:00,284.08,284.26,283.91,284.06,9140.0,238.7631,238.9144,238.6202,238.7463,9140.0
2019-01-18 12:35:00,283.99,283.99,283.4,283.4,11721.0,238.6875,238.6875,238.1916,238.1916,11721.0
2019-01-18 12:40:00,283.44,284.17,283.36,284.17,4521.0,238.2252,238.8388,238.158,238.8388,4521.0
2019-01-18 12:45:00,284.07,284.25,283.89,284.04,13758.0,238.7547,238.906,238.6034,238.7295,13758.0
2019-01-18 12:50:00,284.07,284.11,283.57,283.88,4246.0,238.7547,238.7883,238.3345,238.595,4246.0
2019-01-18 12:55:00,283.97,284.22,283.9,284.08,4598.0,238.6707,238.8808,238.6118,238.7631,4598.0
2019-01-18 13:00:00,284.16,284.25,283.94,283.94,3020.0,238.8304,238.906,238.6455,238.6455,3020.0
2019-01-18 13:05:00,283.89,284.04,283.54,283.84,5874.0,238.6034,238.7295,238.3093,238.5614,5874.0
2019-01-18 13:10:00,283.69,283.93,283.52,283.93,4268.0,238.4353,238.6371,238.2925,238.6371,4268.0
2019-01-18 13:15:00,283.81,283.94,283.49,283.81,4466.0,238.5362,238.6455,238.2672,238.5362,4466.0
2019-01-18 13:20:00,283.83,284.25,283.8,284.25,16556.0,238.553,238.906,238.5278,238.906,16556.0
2019-01-18 13:25:00,284.22,284.49,283.78,283.88,8186.0,238.8808,239.1077,238.511,238.595,8186.0
2019-01-18 13:30:00,283.9,284.11,283.41,283.54,6193.0,238.6118,238.7883,238.2,238.3093,6193.0
2019-01-18 13:35:00,283.55,283.6,283.18,283.27,6442.0,238.3177,238.3597,238.0067,238.0823,6442.0
2019-01-18 13:40:00,283.26,283.93,283.14,283.93,12115.0,238.0739,238.6371,237.9731,238.6371,12115.0
2019-01-18 13:45:00,283.79,284.79,283.78,284.43,20602.0,238.5194,239.3599,238.511,239.0573,20602.0
2019-01-18 13:50:00,284.46,284.63,284.17,284.17,8968.0,239.0825,239.2254,238.8388,238.8388,8968.0
2019-01-18 13:55:00,284.14,284.35,283.99,284.17,7944.0,238.8136,238.9901,238.6875,238.8388,7944.0
2019-01-18 14:00:00,284.19,284.53,284.13,284.53,7943.0,238.8556,239.1413,238.8052,239.1413,7943.0
2019-01-18 14:05:00,284.4,284.4,283.67,284.09,4348.0,239.0321,239.0321,238.4185,238.7715,4348.0
2019-01-18 14:10:00,284.14,284.51,283.84,284.04,17191.0,238.8136,239.1245,238.5614,238.7295,17191.0
2019-01-18 14:15:00,283.9,283.98,283.51,283.56,2669.0,238.6118,238.6791,238.2841,238.3261,2669.0
2019-01-18 14:20:00,283.5,283.78,283.24,283.31,4317.0,238.2756,238.511,238.0571,238.116,4317.0
2019-01-18 14:25:00,283.34,283.74,283.15,283.73,6676.0,238.1412,238.4774,237.9815,238.469,6676.0
2019-01-18 14:30:00,283.66,283.66,282.88,282.88,6424.0,238.4101,238.4101,237.7546,237.7546,6424.0
2019-01-18 14:35:00,282.9,283.35,282.86,283.27,3954.0,237.7714,238.1496,237.7377,238.0823,3954.0
2019-01-18 14:40:00,283.15,283.43,282.74,283.02,4800.0,237.9815,238.2168,237.6369,237.8722,4800.0
2019-01-18 14:45:00,283.2,283.66,283.02,283.48,4450.0,238.0235,238.4101,237.8722,238.2588,4450.0
2019-01-18 14:50:00,283.46,283.59,282.94,283.12,9813.0,238.242,238.3513,237.805,237.9563,9813.0
2019-01-18 14:55:00,283.26,283.34,282.99,283.17,8296.0,238.0739,238.1412,237.847,237.9983,8296.0
2019-01-18 15:00:00,283.04,283.17,282.4,282.79,14096.0,237.889,237.9983,237.3511,237.6789,14096.0
2019-01-18 15:05:00,282.83,283.05,282.71,282.98,8961.0,237.7125,237.8974,237.6117,237.8386,8961.0
2019-01-18 15:10:00,282.94,283.28,282.86,283.24,7417.0,237.805,238.0907,237.7377,238.0571,7417.0
2019-01-18 15:15:00,283.21,283.58,283.18,283.46,7649.0,238.0319,238.3429,238.0067,238.242,7649.0
2019-01-18 15:20:00,283.45,283.51,282.95,282.95,10582.0,238.2336,238.2841,237.8134,237.8134,10582.0
2019-01-18 15:25:00,282.94,283.26,282.94,283.1,7228.0,237.805,238.0739,237.805,237.9395,7228.0
2019-01-18 15:30:00,283.15,283.45,283.09,283.27,8869.0,237.9815,238.2336,237.9311,238.0823,8869.0
2019-01-18 15:35:00,283.3,283.65,283.28,283.55,11547.0,238.1076,238.4017,238.0907,238.3177,11547.0
2019-01-18 15:40:00,283.55,283.63,283.43,283.56,9047.0,238.3177,238.3849,238.2168,238.3261,9047.0
2019-01-18 15:45:00,283.59,283.86,283.22,283.3,29580.0,238.3513,238.5782,238.0403,238.1076,29580.0
2019-01-18 15:50:00,283.23,283.23,282.63,282.66,22572.0,238.0487,238.0487,237.5444,237.5696,22572.0
2019-01-18 15:55:00,282.7,283.08,282.38,282.91,75257.0,237.6033,237.9226,237.3343,237.7798,75257.0
2019-01-22 09:30:00,281.39,281.88,280.16,280.19,41915.0,236.5022,236.9141,235.4685,235.4937,41915.0
2019-01-22 09:35:00,280.33,281.9,280.27,280.88,9297.0,235.6113,236.9309,235.5609,236.0736,9297.0
2019-01-22 09:40:00,280.8,281.1,280.15,280.6,10571.0,236.0064,236.2585,235.46,235.8383,10571.0
2019-01-22 09:45:00,280.82,281.21,280.62,280.88,13062.0,236.0232,236.351,235.8551,236.0736,13062.0
2019-01-22 09:50:00,280.83,281.61,280.83,281.54,23088.0,236.0316,236.6871,236.0316,236.6283,23088.0
2019-01-22 09:55:00,281.46,282.68,281.45,282.3,24775.0,236.5611,237.5865,236.5527,237.2671,24775.0
2019-01-22 10:00:00,282.26,282.76,282.2,282.56,13602.0,237.2335,237.6537,237.183,237.4856,13602.0
2019-01-22 10:05:00,282.52,282.56,282.06,282.19,10572.0,237.452,237.4856,237.0654,237.1746,10572.0
2019-01-22 10:10:00,282.19,282.66,282.19,282.5,5351.0,237.1746,237.5696,237.1746,237.4352,5351.0
2019-01-22 10:15:00,282.55,283.08,282.46,283.07,13668.0,237.4772,237.9226,237.4016,237.9142,13668.0
2019-01-22 10:20:00,283.08,283.76,282.99,283.61,16865.0,237.9226,238.4942,237.847,238.3681,16865.0
2019-01-22 10:25:00,283.46,284.62,283.46,284.47,18248.0,238.242,239.217,238.242,239.0909,18248.0
2019-01-22 10:30:00,284.27,284.3,283.91,284.17,7034.0,238.9228,238.948,238.6202,238.8388,7034.0
2019-01-22 10:35:00,284.13,284.52,284.05,284.34,6415.0,238.8052,239.1329,238.7379,238.9817,6415.0
2019-01-22 10:40:00,284.34,284.55,284.09,284.2,8307.0,238.9817,239.1582,238.7715,238.864,8307.0
2019-01-22 10:45:00,284.17,284.17,283.26,283.57,7948.0,238.8388,238.8388,238.0739,238.3345,7948.0
2019-01-22 10:50:00,283.54,283.69,282.81,282.82,6312.0,238.3093,238.4353,237.6957,237.7041,6312.0
2019-01-22 10:55:00,282.88,283.17,282.31,282.41,5972.0,237.7546,237.9983,237.2755,237.3595,5972.0
2019-01-22 11:00:00,282.49,282.92,282.41,282.76,7400.0,237.4268,237.7882,237.3595,237.6537,7400.0
2019-01-22 11:05:00,282.76,283.3,282.73,283.3,16255.0,237.6537,238.1076,237.6285,238.1076,16255.0
2019-01-22 11:10:00,283.31,283.35,283.02,283.28,7918.0,238.116,238.1496,237.8722,238.0907,7918.0
2019-01-22 11:15:00,283.2,283.41,282.9,283.11,5853.0,238.0235,238.2,237.7714,237.9479,5853.0
2019-01-22 11:20:00,283.11,283.11,282.43,282.43,6936.0,237.9479,237.9479,237.3763,237.3763,6936.0
2019-01-22 11:25:00,282.55,282.64,282.28,282.64,7467.0,237.4772,237.5528,237.2503,237.5528,7467.0
2019-01-22 11:30:00,282.53,282.92,282.37,282.59,11470.0,237.4604,237.7882,237.3259,237.5108,11470.0
2019-01-22 11:35:00,282.55,282.64,282.46,282.58,5742.0,237.4772,237.5528,237.4016,237.5024,5742.0
2019-01-22 11:40:00,282.47,282.5,281.45,281.7,10125.0,237.41,237.4352,236.5527,236.7628,10125.0
2019-01-22 11:45:00,281.69,281.99,281.41,281.5,7826.0,236.7544,237.0065,236.519,236.5947,7826.0
2019-01-22 11:50:00,281.4,281.4,280.9,280.97,5231.0,236.5106,236.5106,236.0904,236.1492,5231.0
2019-01-22 11:55:00,280.87,280.93,280.58,280.78,5876.0,236.0652,236.1156,235.8215,235.9895,5876.0
2019-01-22 12:00:00,280.79,280.79,279.86,279.99,18778.0,235.998,235.998,235.2163,235.3256,18778.0
2019-01-22 12:05:00,279.99,280.5,279.98,280.33,12149.0,235.3256,235.7542,235.3172,235.6113,12149.0
2019-01-22 12:10:00,280.27,280.34,280.04,280.28,6920.0,235.5609,235.6197,235.3676,235.5693,6920.0
2019-01-22 12:15:00,280.24,280.25,279.57,279.57,5926.0,235.5357,235.5441,234.9726,234.9726,5926.0
2019-01-22 12:20:00,279.56,279.93,279.56,279.71,7603.0,234.9642,235.2751,234.9642,235.0902,7603.0
2019-01-22 12:25:00,279.7,280.0,279.62,280.0,7855.0,235.0818,235.334,235.0146,235.334,7855.0
2019-01-22 12:30:00,280.01,280.31,280.0,280.25,5134.0,235.3424,235.5945,235.334,235.5441,5134.0
2019-01-22 12:35:00,280.25,280.49,280.21,280.35,6900.0,235.5441,235.7458,235.5105,235.6281,6900.0
2019-01-22 12:40:00,280.36,280.49,280.28,280.43,5258.0,235.6365,235.7458,235.5693,235.6954,5258.0
2019-01-22 12:45:00,280.36,280.5,280.27,280.49,5209.0,235.6365,235.7542,235.5609,235.7458,5209.0
2019-01-22 12:50:00,280.4,280.46,280.28,280.36,2973.0,235.6702,235.7206,235.5693,235.6365,2973.0
2019-01-22 12:55:00,280.37,280.44,279.95,280.01,11980.0,235.645,235.7038,235.292,235.3424,11980.0
2019-01-22 13:00:00,279.9,279.9,279.06,279.13,6108.0,235.2499,235.2499,234.5439,234.6028,6108.0
2019-01-22 13:05:00,279.08,279.14,278.76,278.92,9384.0,234.5607,234.6112,234.2918,234.4263,9384.0
2019-01-22 13:10:00,278.96,279.05,278.5,278.51,13646.0,234.4599,234.5355,234.0733,234.0817,13646.0
2019-01-22 13:15:00,278.43,278.6,278.0,278.17,8573.0,234.0144,234.1573,233.653,233.7959,8573.0
2019-01-22 13:20:00,278.26,278.81,278.13,278.58,7488.0,233.8715,234.3338,233.7623,234.1405,7488.0
2019-01-22 13:25:00,278.62,279.29,278.62,279.22,5244.0,234.1741,234.7372,234.1741,234.6784,5244.0
2019-01-22 13:30:00,279.26,279.98,278.98,279.98,11486.0,234.712,235.3172,234.4767,235.3172,11486.0
2019-01-22 13:35:00,280.0,280.59,279.82,279.97,13891.0,235.334,235.8299,235.1827,235.3088,13891.0
2019-01-22 13:40:00,279.87,279.93,278.92,279.23,6022.0,235.2247,235.2751,234.4263,234.6868,6022.0
2019-01-22 13:45:00,279.15,279.38,278.92,279.15,3233.0,234.6196,234.8129,234.4263,234.6196,3233.0
2019-01-22 13:50:00,279.26,279.51,279.2,279.26,7752.0,234.712,234.9221,234.6616,234.712,7752.0
2019-01-22 13:55:00,279.33,279.52,279.25,279.41,4658.0,234.7709,234.9305,234.7036,234.8381,4658.0
2019-01-22 14:00:00,279.3,279.37,278.89,278.94,8898.0,234.7456,234.8045,234.401,234.4431,8898.0
2019-01-22 14:05:00,279.02,279.44,278.95,279.32,5516.0,234.5103,234.8633,234.4515,234.7624,5516.0
2019-01-22 14:10:00,279.17,279.56,279.08,279.14,4855.0,234.6364,234.9642,234.5607,234.6112,4855.0
2019-01-22 14:15:00,279.22,279.66,279.22,279.6,3395.0,234.6784,235.0482,234.6784,234.9978,3395.0
2019-01-22 14:20:00,279.63,279.79,279.06,279.2,7809.0,235.023,235.1575,234.5439,234.6616,7809.0
2019-01-22 14:25:00,279.28,279.59,279.24,279.36,4679.0,234.7288,234.9894,234.6952,234.7961,4679.0
2019-01-22 14:30:00,279.43,279.6,279.37,279.39,2811.0,234.8549,234.9978,234.8045,234.8213,2811.0
2019-01-22 14:35:00,279.4,279.41,278.92,279.11,3349.0,234.8297,234.8381,234.4263,234.5859,3349.0
2019-01-22 14:40:00,279.11,279.42,278.93,279.04,15215.0,234.5859,234.8465,234.4347,234.5271,15215.0
2019-01-22 14:45:00,279.05,279.21,278.64,279.0,6549.0,234.5355,234.67,234.1909,234.4935,6549.0
2019-01-22 14:50:00,279.12,279.3,278.8,279.25,7345.0,234.5944,234.7456,234.3254,234.7036,7345.0
2019-01-22 14:55:00,279.22,280.0,279.21,279.97,10474.0,234.6784,235.334,234.67,235.3088,10474.0
2019-01-22 15:00:00,279.85,279.91,279.16,279.66,19308.0,235.2079,235.2583,234.628,235.0482,19308.0
2019-01-22 15:05:00,279.52,279.78,279.19,279.36,14980.0,234.9305,235.1491,234.6532,234.7961,14980.0
2019-01-22 15:10:00,279.44,279.59,279.24,279.42,10096.0,234.8633,234.9894,234.6952,234.8465,10096.0
2019-01-22 15:15:00,279.46,279.79,279.45,279.6,15003.0,234.8801,235.1575,234.8717,234.9978,15003.0
2019-01-22 15:20:00,279.47,279.94,279.47,279.9,15945.0,234.8885,235.2835,234.8885,235.2499,15945.0
2019-01-22 15:25:00,279.83,280.1,279.76,280.0,10572.0,235.1911,235.418,235.1323,235.334,10572.0
2019-01-22 15:30:00,279.97,280.03,279.14,279.14,15709.0,235.3088,235.3592,234.6112,234.6112,15709.0
2019-01-22 15:35:00,279.16,280.22,278.86,280.13,19644.0,234.628,235.5189,234.3758,235.4432,19644.0
2019-01-22 15:40:00,280.21,280.55,279.56,279.56,15996.0,235.5105,235.7962,234.9642,234.9642,15996.0
2019-01-22 15:45:00,279.43,279.55,278.82,279.03,31775.0,234.8549,234.9558,234.3422,234.5187,31775.0
2019-01-22 15:50:00,279.09,279.22,278.49,278.5,31670.0,234.5691,234.6784,234.0649,234.0733,31670.0
2019-01-22 15:55:00,278.63,279.81,278.58,279.81,118936.0,234.1825,235.1743,234.1405,235.1743,118936.0
2019-01-23 09:30:00,282.11,284.18,282.11,284.18,19702.0,237.1074,238.8472,237.1074,238.8472,19702.0
2019-01-23 09:35:00,283.89,284.56,283.65,284.29,6428.0,238.6034,239.1666,238.4017,238.9396,6428.0
2019-01-23 09:40:00,284.28,284.28,283.21,283.8,24158.0,238.9312,238.9312,238.0319,238.5278,24158.0
2019-01-23 09:45:00,283.93,285.0,283.93,284.61,10627.0,238.6371,239.5364,238.6371,239.2086,10627.0
2019-01-23 09:50:00,284.67,285.73,284.66,285.73,30856.0,239.259,240.1499,239.2506,240.1499,30856.0
2019-01-23 09:55:00,285.35,285.66,284.84,284.94,21718.0,239.8305,240.0911,239.4019,239.4859,21718.0
2019-01-23 10:00:00,285.02,285.48,284.68,285.41,19423.0,239.5532,239.9398,239.2674,239.881,19423.0
2019-01-23 10:05:00,285.32,285.32,284.87,284.99,18816.0,239.8053,239.8053,239.4271,239.528,18816.0
2019-01-23 10:10:00,285.06,285.14,284.6,284.95,29672.0,239.5868,239.654,239.2002,239.4943,29672.0
2019-01-23 10:15:00,284.94,285.01,284.5,284.81,18165.0,239.4859,239.5448,239.1161,239.3767,18165.0
2019-01-23 10:20:00,284.78,284.98,284.02,284.38,10752.0,239.3515,239.5196,238.7127,239.0153,10752.0
2019-01-23 10:25:00,284.44,284.57,283.65,283.65,17868.0,239.0657,239.175,238.4017,238.4017,17868.0
2019-01-23 10:30:00,283.56,283.72,283.38,283.68,13153.0,238.3261,238.4606,238.1748,238.4269,13153.0
2019-01-23 10:35:00,283.68,284.29,283.68,283.96,8280.0,238.4269,238.9396,238.4269,238.6623,8280.0
2019-01-23 10:40:00,283.96,283.96,283.18,283.18,12156.0,238.6623,238.6623,238.0067,238.0067,12156.0
2019-01-23 10:45:00,283.04,283.54,283.0,283.22,6723.0,237.889,238.3093,237.8554,238.0403,6723.0
2019-01-23 10:50:00,283.14,283.14,282.48,282.65,7717.0,237.9731,237.9731,237.4184,237.5612,7717.0
2019-01-23 10:55:00,282.84,283.45,282.83,283.23,8611.0,237.7209,238.2336,237.7125,238.0487,8611.0
2019-01-23 11:00:00,283.36,283.47,282.75,283.39,5982.0,238.158,238.2504,237.6453,238.1832,5982.0
2019-01-23 11:05:00,283.38,283.64,283.17,283.27,6308.0,238.1748,238.3933,237.9983,238.0823,6308.0
2019-01-23 11:10:00,283.28,283.63,283.12,283.28,12078.0,238.0907,238.3849,237.9563,238.0907,12078.0
2019-01-23 11:15:00,283.34,283.54,282.88,283.03,8756.0,238.1412,238.3093,237.7546,237.8806,8756.0
2019-01-23 11:20:00,283.04,283.04,282.31,282.47,10601.0,237.889,237.889,237.2755,237.41,10601.0
2019-01-23 11:25:00,282.49,282.94,282.45,282.79,8927.0,237.4268,237.805,237.3931,237.6789,8927.0
2019-01-23 11:30:00,282.77,282.84,282.39,282.39,8580.0,237.6621,237.7209,237.3427,237.3427,8580.0
2019-01-23 11:35:00,282.47,282.56,282.22,282.37,10851.0,237.41,237.4856,237.1998,237.3259,10851.0
2019-01-23 11:40:00,282.31,282.46,282.05,282.21,13102.0,237.2755,237.4016,237.057,237.1914,13102.0
2019-01-23 11:45:00,282.2,282.39,281.61,281.61,9213.0,237.183,237.3427,236.6871,236.6871,9213.0
2019-01-23 11:50:00,281.62,281.69,281.23,281.4,7910.0,236.6956,236.7544,236.3678,236.5106,7910.0
2019-01-23 11:55:00,281.47,281.62,281.28,281.41,5943.0,236.5695,236.6956,236.4098,236.519,5943.0
2019-01-23 12:00:00,281.49,281.71,281.12,281.71,4714.0,236.5863,236.7712,236.2753,236.7712,4714.0
2019-01-23 12:05:00,281.71,281.89,281.11,281.28,9676.0,236.7712,236.9225,236.2669,236.4098,9676.0
2019-01-23 12:10:00,281.39,281.53,281.29,281.29,6286.0,236.5022,236.6199,236.4182,236.4182,6286.0
2019-01-23 12:15:00,281.08,281.3,280.5,280.75,11295.0,236.2417,236.4266,235.7542,235.9643,11295.0
2019-01-23 12:20:00,280.68,281.37,280.54,281.33,5539.0,235.9055,236.4854,235.7878,236.4518,5539.0
2019-01-23 12:25:00,281.25,281.67,281.2,281.49,8150.0,236.3846,236.7376,236.3425,236.5863,8150.0
2019-01-23 12:30:00,281.53,282.2,281.49,282.04,12958.0,236.6199,237.183,236.5863,237.0486,12958.0
2019-01-23 12:35:00,281.93,282.01,281.66,281.84,6319.0,236.9561,237.0233,236.7292,236.8805,6319.0
2019-01-23 12:40:00,281.9,281.9,281.15,281.45,6679.0,236.9309,236.9309,236.3005,236.5527,6679.0
2019-01-23 12:45:00,281.38,281.73,281.31,281.55,10404.0,236.4938,236.788,236.435,236.6367,10404.0
2019-01-23 12:50:00,281.73,282.18,281.73,282.02,5930.0,236.788,237.1662,236.788,237.0317,5930.0
2019-01-23 12:55:00,281.97,282.38,281.86,282.23,9539.0,236.9897,237.3343,236.8973,237.2082,9539.0
2019-01-23 13:00:00,282.2,282.2,281.91,281.99,9815.0,237.183,237.183,236.9393,237.0065,9815.0
2019-01-23 13:05:00,281.96,282.46,281.87,282.46,5915.0,236.9813,237.4016,236.9057,237.4016,5915.0
2019-01-23 13:10:00,282.51,282.59,282.32,282.5,6959.0,237.4436,237.5108,237.2839,237.4352,6959.0
2019-01-23 13:15:00,282.6,282.9,282.48,282.52,5107.0,237.5192,237.7714,237.4184,237.452,5107.0
2019-01-23 13:20:00,282.47,282.74,282.38,282.54,21437.0,237.41,237.6369,237.3343,237.4688,21437.0
2019-01-23 13:25:00,282.5,282.63,282.43,282.48,8027.0,237.4352,237.5444,237.3763,237.4184,8027.0
2019-01-23 13:30:00,282.47,282.69,282.45,282.45,2927.0,237.41,237.5949,237.3931,237.3931,2927.0
2019-01-23 13:35:00,282.53,282.82,282.53,282.82,4803.0,237.4604,237.7041,237.4604,237.7041,4803.0
2019-01-23 13:40:00,282.68,282.98,282.45,282.89,4274.0,237.5865,237.8386,237.3931,237.763,4274.0
2019-01-23 13:45:00,282.98,283.15,282.87,283.03,6075.0,237.8386,237.9815,237.7461,237.8806,6075.0
2019-01-23 13:50:00,283.03,283.11,282.61,282.77,5546.0,237.8806,237.9479,237.5276,237.6621,5546.0
2019-01-23 13:55:00,282.87,283.05,282.75,282.91,4957.0,237.7461,237.8974,237.6453,237.7798,4957.0
2019-01-23 14:00:00,282.98,283.2,282.84,283.2,5938.0,237.8386,238.0235,237.7209,238.0235,5938.0
2019-01-23 14:05:00,283.15,283.2,283.0,283.13,14252.0,237.9815,238.0235,237.8554,237.9647,14252.0
2019-01-23 14:10:00,283.15,283.18,282.94,282.94,3030.0,237.9815,238.0067,237.805,237.805,3030.0
2019-01-23 14:15:00,282.78,282.78,282.31,282.37,4144.0,237.6705,237.6705,237.2755,237.3259,4144.0
2019-01-23 14:20:00,282.41,283.0,282.41,282.89,6570.0,237.3595,237.8554,237.3595,237.763,6570.0
2019-01-23 14:25:00,282.95,282.96,282.52,282.8,4660.0,237.8134,237.8218,237.452,237.6873,4660.0
2019-01-23 14:30:00,282.73,282.84,282.24,282.74,8506.0,237.6285,237.7209,237.2166,237.6369,8506.0
2019-01-23 14:35:00,282.8,283.03,282.46,282.63,5600.0,237.6873,237.8806,237.4016,237.5444,5600.0
2019-01-23 14:40:00,282.57,282.6,282.21,282.31,8264.0,237.494,237.5192,237.1914,237.2755,8264.0
2019-01-23 14:45:00,282.18,282.47,282.01,282.28,11783.0,237.1662,237.41,237.0233,237.2503,11783.0
2019-01-23 14:50:00,282.29,282.67,282.28,282.54,11853.0,237.2587,237.5781,237.2503,237.4688,11853.0
2019-01-23 14:55:00,282.61,282.7,282.35,282.64,7035.0,237.5276,237.6033,237.3091,237.5528,7035.0
2019-01-23 15:00:00,282.65,282.95,282.44,282.95,12046.0,237.5612,237.8134,237.3847,237.8134,12046.0
2019-01-23 15:05:00,283.0,283.24,282.66,282.76,5750.0,237.8554,238.0571,237.5696,237.6537,5750.0
2019-01-23 15:10:00,282.71,283.02,282.7,282.89,5262.0,237.6117,237.8722,237.6033,237.763,5262.0
2019-01-23 15:15:00,283.0,283.81,282.96,283.81,11807.0,237.8554,238.5362,237.8218,238.5362,11807.0
2019-01-23 15:20:00,283.66,283.99,283.57,283.74,6574.0,238.4101,238.6875,238.3345,238.4774,6574.0
2019-01-23 15:25:00,283.56,283.62,283.33,283.51,8886.0,238.3261,238.3765,238.1328,238.2841,8886.0
2019-01-23 15:30:00,283.51,283.51,283.06,283.17,3509.0,238.2841,238.2841,237.9058,237.9983,3509.0
2019-01-23 15:35:00,283.17,283.59,283.17,283.49,6829.0,237.9983,238.3513,237.9983,238.2672,6829.0
2019-01-23 15:40:00,283.5,283.7,283.33,283.7,8439.0,238.2756,238.4437,238.1328,238.4437,8439.0
2019-01-23 15:45:00,283.75,284.0,283.53,283.96,21278.0,238.4858,238.6959,238.3009,238.6623,21278.0
2019-01-23 15:50:00,283.99,283.99,283.61,283.84,18959.0,238.6875,238.6875,238.3681,238.5614,18959.0
2019-01-23 15:55:00,283.88,284.08,283.53,283.62,59571.0,238.595,238.7631,238.3009,238.3765,59571.0
2019-01-24 09:30:00,284.59,284.99,282.59,283.39,27983.0,239.1918,239.528,237.5108,238.1832,27983.0
2019-01-24 09:35:00,283.47,283.8,282.97,283.43,10998.0,238.2504,238.5278,237.8302,238.2168,10998.0
2019-01-24 09:40:00,283.28,283.28,282.6,282.6,4547.0,238.0907,238.0907,237.5192,237.5192,4547.0
2019-01-24 09:45:00,282.87,284.23,282.87,283.3,11247.0,237.7461,238.8892,237.7461,238.1076,11247.0
2019-01-24 09:50:00,283.22,284.21,283.13,283.79,24260.0,238.0403,238.8724,237.9647,238.5194,24260.0
2019-01-24 09:55:00,283.95,284.15,283.4,283.69,6558.0,238.6539,238.822,238.1916,238.4353,6558.0
2019-01-24 10:00:00,283.69,284.72,283.65,284.44,11124.0,238.4353,239.301,238.4017,239.0657,11124.0
2019-01-24 10:05:00,284.44,285.35,284.26,285.25,45454.0,239.0657,239.8305,238.9144,239.7465,45454.0
2019-01-24 10:10:00,285.32,285.87,284.97,285.73,14274.0,239.8053,240.2676,239.5112,240.1499,14274.0
2019-01-24 10:15:00,285.73,286.12,285.62,285.71,20032.0,240.1499,240.4777,240.0575,240.1331,20032.0
2019-01-24 10:20:00,285.78,286.4,285.7,286.4,11030.0,240.1919,240.713,240.1247,240.713,11030.0
2019-01-24 10:25:00,286.41,286.93,286.13,286.8,10517.0,240.7214,241.1585,240.4861,241.0492,10517.0
2019-01-24 10:30:00,286.85,287.28,286.85,287.13,12670.0,241.0913,241.4527,241.0913,241.3266,12670.0
2019-01-24 10:35:00,287.03,287.9,286.8,287.85,29163.0,241.2425,241.9738,241.0492,241.9317,29163.0
2019-01-24 10:40:00,287.89,288.24,287.41,287.59,24696.0,241.9654,242.2595,241.5619,241.7132,24696.0
2019-01-24 10:45:00,287.58,287.58,286.9,286.9,2635.0,241.7048,241.7048,241.1333,241.1333,2635.0
2019-01-24 10:50:00,286.61,286.66,286.12,286.4,6162.0,240.8895,240.9316,240.4777,240.713,6162.0
2019-01-24 10:55:00,286.41,287.55,286.26,287.02,12874.0,240.7214,241.6796,240.5954,241.2341,12874.0
2019-01-24 11:00:00,287.0,287.05,286.56,286.74,5562.0,241.2173,241.2593,240.8475,240.9988,5562.0
2019-01-24 11:05:00,286.63,286.64,286.31,286.61,7453.0,240.9063,240.9148,240.6374,240.8895,7453.0
2019-01-24 11:10:00,286.61,286.61,285.95,286.44,11483.0,240.8895,240.8895,240.3348,240.7467,11483.0
2019-01-24 11:15:00,286.41,286.61,286.01,286.11,3973.0,240.7214,240.8895,240.3853,240.4693,3973.0
2019-01-24 11:20:00,286.14,286.15,285.82,285.99,8228.0,240.4945,240.5029,240.2256,240.3684,8228.0
2019-01-24 11:25:00,285.89,286.13,285.82,286.13,4353.0,240.2844,240.4861,240.2256,240.4861,4353.0
2019-01-24 11:30:00,286.08,286.18,285.71,286.1,10411.0,240.4441,240.5281,240.1331,240.4609,10411.0
2019-01-24 11:35:00,286.01,286.92,286.01,286.74,7412.0,240.3853,241.1501,240.3853,240.9988,7412.0
2019-01-24 11:40:00,286.73,286.86,286.62,286.78,8024.0,240.9904,241.0997,240.8979,241.0324,8024.0
2019-01-24 11:45:00,286.78,287.21,286.61,287.21,10030.0,241.0324,241.3938,240.8895,241.3938,10030.0
2019-01-24 11:50:00,287.07,287.21,286.73,286.76,5875.0,241.2762,241.3938,240.9904,241.0156,5875.0
2019-01-24 11:55:00,286.84,287.14,286.61,287.14,7654.0,241.0828,241.335,240.8895,241.335,7654.0
2019-01-24 12:00:00,287.12,287.12,286.42,286.49,3947.0,241.3182,241.3182,240.7298,240.7887,3947.0
2019-01-24 12:05:00,286.5,286.54,286.05,286.05,3631.0,240.7971,240.8307,240.4189,240.4189,3631.0
2019-01-24 12:10:00,286.02,286.31,285.89,285.89,5299.0,240.3937,240.6374,240.2844,240.2844,5299.0
2019-01-24 12:15:00,286.01,286.26,285.64,285.64,4877.0,240.3853,240.5954,240.0743,240.0743,4877.0
2019-01-24 12:20:00,285.65,285.79,285.51,285.64,7484.0,240.0827,240.2003,239.965,240.0743,7484.0
2019-01-24 12:25:00,285.7,285.96,285.64,285.68,3373.0,240.1247,240.3432,240.0743,240.1079,3373.0
2019-01-24 12:30:00,285.61,285.63,285.47,285.5,2301.0,240.0491,240.0659,239.9314,239.9566,2301.0
2019-01-24 12:35:00,285.45,285.64,285.3,285.64,4063.0,239.9146,240.0743,239.7885,240.0743,4063.0
2019-01-24 12:40:00,285.56,285.73,285.44,285.44,4531.0,240.007,240.1499,239.9062,239.9062,4531.0
2019-01-24 12:45:00,285.44,285.66,285.16,285.44,5422.0,239.9062,240.0911,239.6708,239.9062,5422.0
2019-01-24 12:50:00,285.31,285.31,284.66,284.9,3525.0,239.7969,239.7969,239.2506,239.4523,3525.0
2019-01-24 12:55:00,284.9,285.6,284.86,285.6,5216.0,239.4523,240.0407,239.4187,240.0407,5216.0
2019-01-24 13:00:00,285.73,285.96,284.66,284.76,5464.0,240.1499,240.3432,239.2506,239.3347,5464.0
2019-01-24 13:05:00,284.79,285.01,284.62,284.93,3936.0,239.3599,239.5448,239.217,239.4775,3936.0
2019-01-24 13:10:00,284.98,284.98,284.32,284.71,8576.0,239.5196,239.5196,238.9648,239.2926,8576.0
2019-01-24 13:15:00,284.61,284.62,284.1,284.13,5263.0,239.2086,239.217,238.7799,238.8052,5263.0
2019-01-24 13:20:00,284.11,284.37,284.11,284.25,4638.0,238.7883,239.0069,238.7883,238.906,4638.0
2019-01-24 13:25:00,284.19,284.56,283.92,284.47,8660.0,238.8556,239.1666,238.6287,239.0909,8660.0
2019-01-24 13:30:00,284.24,284.89,284.24,284.81,4864.0,238.8976,239.4439,238.8976,239.3767,4864.0
2019-01-24 13:35:00,284.87,285.14,284.76,285.14,9847.0,239.4271,239.654,239.3347,239.654,9847.0
2019-01-24 13:40:00,285.17,285.31,284.87,284.93,6600.0,239.6792,239.7969,239.4271,239.4775,6600.0
2019-01-24 13:45:00,284.86,285.35,284.86,285.24,8669.0,239.4187,239.8305,239.4187,239.7381,8669.0
2019-01-24 13:50:00,285.23,285.52,285.13,285.41,6095.0,239.7297,239.9734,239.6456,239.881,6095.0
2019-01-24 13:55:00,285.27,285.63,285.22,285.51,5793.0,239.7633,240.0659,239.7213,239.965,5793.0
2019-01-24 14:00:00,285.54,285.54,284.59,284.88,6096.0,239.9902,239.9902,239.1918,239.4355,6096.0
2019-01-24 14:05:00,284.85,285.5,284.84,285.19,6308.0,239.4103,239.9566,239.4019,239.6961,6308.0
2019-01-24 14:10:00,285.23,285.34,284.87,285.13,9816.0,239.7297,239.8221,239.4271,239.6456,9816.0
2019-01-24 14:15:00,285.3,285.39,285.08,285.15,4701.0,239.7885,239.8642,239.6036,239.6624,4701.0
2019-01-24 14:20:00,285.22,285.68,285.08,285.51,8813.0,239.7213,240.1079,239.6036,239.965,8813.0
2019-01-24 14:25:00,285.6,285.8,285.46,285.8,6861.0,240.0407,240.2088,239.923,240.2088,6861.0
2019-01-24 14:30:00,285.65,285.83,285.38,285.72,10699.0,240.0827,240.234,239.8557,240.1415,10699.0
2019-01-24 14:35:00,285.65,286.16,285.65,285.92,7055.0,240.0827,240.5113,240.0827,240.3096,7055.0
2019-01-24 14:40:00,286.09,286.09,285.55,285.78,9652.0,240.4525,240.4525,239.9986,240.1919,9652.0
2019-01-24 14:45:00,285.78,285.8,285.61,285.76,7199.0,240.1919,240.2088,240.0491,240.1751,7199.0
2019-01-24 14:50:00,285.73,285.79,285.23,285.38,6102.0,240.1499,240.2003,239.7297,239.8557,6102.0
2019-01-24 14:55:00,285.38,285.63,285.1,285.63,5500.0,239.8557,240.0659,239.6204,240.0659,5500.0
2019-01-24 15:00:00,285.52,285.61,285.23,285.34,9407.0,239.9734,240.0491,239.7297,239.8221,9407.0
2019-01-24 15:05:00,285.43,285.44,284.94,284.96,6148.0,239.8978,239.9062,239.4859,239.5027,6148.0
2019-01-24 15:10:00,284.94,285.32,284.61,284.96,13038.0,239.4859,239.8053,239.2086,239.5027,13038.0
2019-01-24 15:15:00,285.02,285.2,284.84,284.95,6090.0,239.5532,239.7045,239.4019,239.4943,6090.0
2019-01-24 15:20:00,284.96,285.07,284.79,284.96,7069.0,239.5027,239.5952,239.3599,239.5027,7069.0
2019-01-24 15:25:00,284.9,284.97,284.57,284.62,6061.0,239.4523,239.5112,239.175,239.217,6061.0
2019-01-24 15:30:00,284.63,284.96,284.4,284.91,7353.0,239.2254,239.5027,239.0321,239.4607,7353.0
2019-01-24 15:35:00,284.9,284.92,284.75,284.75,11266.0,239.4523,239.4691,239.3262,239.3262,11266.0
2019-01-24 15:40:00,284.64,284.86,284.62,284.73,9095.0,239.2338,239.4187,239.217,239.3094,9095.0
2019-01-24 15:45:00,284.76,285.27,284.71,285.08,11696.0,239.3347,239.7633,239.2926,239.6036,11696.0
2019-01-24 15:50:00,285.1,285.22,284.98,285.19,14021.0,239.6204,239.7213,239.5196,239.6961,14021.0
2019-01-24 15:55:00,285.21,285.47,285.05,285.25,36147.0,239.7129,239.9314,239.5784,239.7465,36147.0
2019-01-25 09:30:00,288.17,288.26,286.46,286.66,20009.0,242.2007,242.2763,240.7635,240.9316,20009.0
2019-01-25 09:35:00,286.36,287.29,286.13,286.92,7185.0,240.6794,241.4611,240.4861,241.1501,7185.0
2019-01-25 09:40:00,287.01,287.77,287.0,287.44,7712.0,241.2257,241.8645,241.2173,241.5871,7712.0
2019-01-25 09:45:00,287.33,287.9,286.89,286.89,9014.0,241.4947,241.9738,241.1249,241.1249,9014.0
2019-01-25 09:50:00,286.8,287.5,286.8,286.92,4855.0,241.0492,241.6376,241.0492,241.1501,4855.0
2019-01-25 09:55:00,287.0,288.13,286.94,288.13,15907.0,241.2173,242.1671,241.1669,242.1671,15907.0
2019-01-25 10:00:00,288.01,288.48,287.81,288.01,15534.0,242.0662,242.4612,241.8981,242.0662,15534.0
2019-01-25 10:05:00,288.01,288.82,287.99,288.72,9204.0,242.0662,242.747,242.0494,242.6629,9204.0
2019-01-25 10:10:00,288.65,289.0,288.6,289.0,8432.0,242.6041,242.8983,242.5621,242.8983,8432.0
2019-01-25 10:15:00,289.01,289.3,288.64,288.75,10048.0,242.9067,243.1504,242.5957,242.6882,10048.0
2019-01-25 10:20:00,288.82,288.85,288.36,288.36,7029.0,242.747,242.7722,242.3604,242.3604,7029.0
2019-01-25 10:25:00,288.53,288.55,288.18,288.18,3656.0,242.5033,242.5201,242.2091,242.2091,3656.0
2019-01-25 10:30:00,288.33,288.46,287.69,287.75,6627.0,242.3352,242.4444,241.7973,241.8477,6627.0
2019-01-25 10:35:00,287.73,288.2,287.43,288.2,4899.0,241.8309,242.2259,241.5787,242.2259,4899.0
2019-01-25 10:40:00,288.16,288.27,287.86,288.1,1900.0,242.1923,242.2847,241.9401,242.1419,1900.0
2019-01-25 10:45:00,288.4,288.4,287.99,288.01,3569.0,242.394,242.394,242.0494,242.0662,3569.0
2019-01-25 10:50:00,288.1,288.56,287.88,288.43,5800.0,242.1419,242.5285,241.9569,242.4192,5800.0
2019-01-25 10:55:00,288.37,288.54,288.2,288.43,6226.0,242.3688,242.5117,242.2259,242.4192,6226.0
2019-01-25 11:00:00,288.48,288.49,287.49,287.8,8837.0,242.4612,242.4696,241.6292,241.8897,8837.0
2019-01-25 11:05:00,287.7,287.89,287.6,287.8,2600.0,241.8057,241.9654,241.7216,241.8897,2600.0
2019-01-25 11:10:00,287.8,287.8,287.2,287.41,10164.0,241.8897,241.8897,241.3854,241.5619,10164.0
2019-01-25 11:15:00,287.32,287.91,287.31,287.67,9905.0,241.4863,241.9822,241.4779,241.7804,9905.0
2019-01-25 11:20:00,287.66,287.67,287.3,287.53,3376.0,241.772,241.7804,241.4695,241.6628,3376.0
2019-01-25 11:25:00,287.43,287.6,287.36,287.59,6206.0,241.5787,241.7216,241.5199,241.7132,6206.0
2019-01-25 11:30:00,287.66,288.21,287.57,288.1,5403.0,241.772,242.2343,241.6964,242.1419,5403.0
2019-01-25 11:35:00,288.1,288.1,287.69,287.69,2025.0,242.1419,242.1419,241.7973,241.7973,2025.0
2019-01-25 11:40:00,287.7,287.84,287.48,287.48,5407.0,241.8057,241.9233,241.6208,241.6208,5407.0
2019-01-25 11:45:00,287.41,287.5,286.88,287.45,7295.0,241.5619,241.6376,241.1165,241.5955,7295.0
2019-01-25 11:50:00,287.38,287.39,287.23,287.3,2357.0,241.5367,241.5451,241.4106,241.4695,2357.0
2019-01-25 11:55:00,287.3,287.3,286.95,286.95,2315.0,241.4695,241.4695,241.1753,241.1753,2315.0
2019-01-25 12:00:00,286.95,286.99,286.47,286.57,8108.0,241.1753,241.2089,240.7719,240.8559,8108.0
2019-01-25 12:05:00,286.5,286.81,286.47,286.69,4288.0,240.7971,241.0576,240.7719,240.9568,4288.0
2019-01-25 12:10:00,286.7,286.8,286.37,286.67,8479.0,240.9652,241.0492,240.6878,240.94,8479.0
2019-01-25 12:15:00,286.75,287.08,286.75,286.92,7929.0,241.0072,241.2846,241.0072,241.1501,7929.0
2019-01-25 12:20:00,286.94,287.37,286.69,287.34,10696.0,241.1669,241.5283,240.9568,241.5031,10696.0
2019-01-25 12:25:00,287.27,287.8,287.22,287.58,4527.0,241.4443,241.8897,241.4022,241.7048,4527.0
2019-01-25 12:30:00,287.55,287.89,287.44,287.87,9698.0,241.6796,241.9654,241.5871,241.9485,9698.0
2019-01-25 12:35:00,287.89,288.34,287.87,288.34,14829.0,241.9654,242.3436,241.9485,242.3436,14829.0
2019-01-25 12:40:00,288.35,288.62,288.05,288.45,20041.0,242.352,242.5789,242.0998,242.436,20041.0
2019-01-25 12:45:00,288.49,288.54,287.07,287.09,22980.0,242.4696,242.5117,241.2762,241.293,22980.0
2019-01-25 12:50:00,287.07,287.08,286.58,286.88,5755.0,241.2762,241.2846,240.8643,241.1165,5755.0
2019-01-25 12:55:00,287.12,287.13,286.74,287.0,6695.0,241.3182,241.3266,240.9988,241.2173,6695.0
2019-01-25 13:00:00,287.05,287.47,287.05,287.22,4599.0,241.2593,241.6123,241.2593,241.4022,4599.0
2019-01-25 13:05:00,287.15,287.59,286.98,287.55,6137.0,241.3434,241.7132,241.2005,241.6796,6137.0
2019-01-25 13:10:00,287.25,287.4,287.03,287.3,2974.0,241.4274,241.5535,241.2425,241.4695,2974.0
2019-01-25 13:15:00,287.22,287.73,287.22,287.33,4804.0,241.4022,241.8309,241.4022,241.4947,4804.0
2019-01-25 13:20:00,287.43,287.61,287.25,287.6,2500.0,241.5787,241.73,241.4274,241.7216,2500.0
2019-01-25 13:25:00,287.68,287.68,287.28,287.64,3923.0,241.7888,241.7888,241.4527,241.7552,3923.0
2019-01-25 13:30:00,287.74,288.06,287.62,287.62,3072.0,241.8393,242.1082,241.7384,241.7384,3072.0
2019-01-25 13:35:00,287.69,287.85,287.27,287.58,4200.0,241.7973,241.9317,241.4443,241.7048,4200.0
2019-01-25 13:40:00,287.65,287.67,287.29,287.54,3101.0,241.7636,241.7804,241.4611,241.6712,3101.0
2019-01-25 13:45:00,287.57,287.82,287.48,287.7,5967.0,241.6964,241.9065,241.6208,241.8057,5967.0
2019-01-25 13:50:00,287.69,287.8,287.44,287.79,4401.0,241.7973,241.8897,241.5871,241.8813,4401.0
2019-01-25 13:55:00,287.66,287.86,287.56,287.77,4003.0,241.772,241.9401,241.688,241.8645,4003.0
2019-01-25 14:00:00,287.81,287.82,287.41,287.72,6858.0,241.8981,241.9065,241.5619,241.8225,6858.0
2019-01-25 14:05:00,287.74,287.96,287.68,287.95,6976.0,241.8393,242.0242,241.7888,242.0158,6976.0
2019-01-25 14:10:00,287.93,288.46,287.63,288.46,14124.0,241.999,242.4444,241.7468,242.4444,14124.0
2019-01-25 14:15:00,288.28,288.69,288.16,288.22,4290.0,242.2931,242.6377,242.1923,242.2427,4290.0
2019-01-25 14:20:00,288.1,288.25,287.9,288.21,10636.0,242.1419,242.2679,241.9738,242.2343,10636.0
2019-01-25 14:25:00,288.1,288.15,287.62,287.84,6525.0,242.1419,242.1839,241.7384,241.9233,6525.0
2019-01-25 14:30:00,287.88,288.06,287.59,287.6,4554.0,241.9569,242.1082,241.7132,241.7216,4554.0
2019-01-25 14:35:00,287.74,287.85,287.33,287.61,5540.0,241.8393,241.9317,241.4947,241.73,5540.0
2019-01-25 14:40:00,287.66,287.66,287.42,287.55,5836.0,241.772,241.772,241.5703,241.6796,5836.0
2019-01-25 14:45:00,287.46,287.68,287.1,287.1,6627.0,241.6039,241.7888,241.3014,241.3014,6627.0
2019-01-25 14:50:00,287.07,287.46,287.0,287.26,7229.0,241.2762,241.6039,241.2173,241.4358,7229.0
2019-01-25 14:55:00,287.19,287.41,287.06,287.06,6562.0,241.377,241.5619,241.2678,241.2678,6562.0
2019-01-25 15:00:00,287.11,287.27,286.8,287.1,9260.0,241.3098,241.4443,241.0492,241.3014,9260.0
2019-01-25 15:05:00,287.11,287.11,286.79,287.0,7731.0,241.3098,241.3098,241.0408,241.2173,7731.0
2019-01-25 15:10:00,286.99,287.1,286.82,286.93,4188.0,241.2089,241.3014,241.066,241.1585,4188.0
2019-01-25 15:15:00,286.94,287.17,286.94,287.08,5769.0,241.1669,241.3602,241.1669,241.2846,5769.0
2019-01-25 15:20:00,287.02,287.19,286.88,287.03,5160.0,241.2341,241.377,241.1165,241.2425,5160.0
2019-01-25 15:25:00,286.96,287.06,286.8,286.88,5380.0,241.1837,241.2678,241.0492,241.1165,5380.0
2019-01-25 15:30:00,286.86,286.94,286.39,286.62,12722.0,241.0997,241.1669,240.7046,240.8979,12722.0
2019-01-25 15:35:00,286.59,286.89,286.43,286.85,6906.0,240.8727,241.1249,240.7383,241.0913,6906.0
2019-01-25 15:40:00,286.82,286.83,286.52,286.72,11568.0,241.066,241.0744,240.8139,240.982,11568.0
2019-01-25 15:45:00,286.81,287.1,286.76,287.02,12909.0,241.0576,241.3014,241.0156,241.2341,12909.0
2019-01-25 15:50:00,287.02,287.02,286.59,286.7,15774.0,241.2341,241.2341,240.8727,240.9652,15774.0
2019-01-25 15:55:00,286.77,287.14,286.69,287.04,49558.0,241.024,241.335,240.9568,241.2509,49558.0
2019-01-28 09:30:00,285.0,285.74,283.09,284.2,30576.0,239.5364,240.1583,237.9311,238.864,30576.0
2019-01-28 09:35:00,284.22,284.22,283.23,283.62,9170.0,238.8808,238.8808,238.0487,238.3765,9170.0
2019-01-28 09:40:00,283.32,284.17,282.88,284.17,6174.0,238.1244,238.8388,237.7546,238.8388,6174.0
2019-01-28 09:45:00,284.4,284.83,284.07,284.41,10286.0,239.0321,239.3935,238.7547,239.0405,10286.0
2019-01-28 09:50:00,284.45,285.0,284.02,284.25,6404.0,239.0741,239.5364,238.7127,238.906,6404.0
2019-01-28 09:55:00,284.25,284.79,284.04,284.75,9772.0,238.906,239.3599,238.7295,239.3262,9772.0
2019-01-28 10:00:00,284.65,284.75,284.16,284.48,12408.0,239.2422,239.3262,238.8304,239.0993,12408.0
2019-01-28 10:05:00,284.63,285.76,284.63,285.44,8640.0,239.2254,240.1751,239.2254,239.9062,8640.0
2019-01-28 10:10:00,285.33,285.42,284.87,285.06,14407.0,239.8137,239.8894,239.4271,239.5868,14407.0
2019-01-28 10:15:00,285.22,285.67,285.22,285.39,15790.0,239.7213,240.0995,239.7213,239.8642,15790.0
2019-01-28 10:20:00,285.51,286.53,285.5,286.38,13160.0,239.965,240.8223,239.9566,240.6962,13160.0
2019-01-28 10:25:00,286.44,286.77,285.97,286.77,5398.0,240.7467,241.024,240.3516,241.024,5398.0
2019-01-28 10:30:00,286.57,286.59,286.35,286.49,7652.0,240.8559,240.8727,240.671,240.7887,7652.0
2019-01-28 10:35:00,286.45,287.0,286.44,286.64,11951.0,240.7551,241.2173,240.7467,240.9148,11951.0
2019-01-28 10:40:00,286.6,287.31,286.54,287.02,17161.0,240.8811,241.4779,240.8307,241.2341,17161.0
2019-01-28 10:45:00,286.96,287.2,286.34,286.45,7911.0,241.1837,241.3854,240.6626,240.7551,7911.0
2019-01-28 10:50:00,286.44,287.18,286.29,287.07,9767.0,240.7467,241.3686,240.6206,241.2762,9767.0
2019-01-28 10:55:00,287.03,287.2,286.61,286.82,7738.0,241.2425,241.3854,240.8895,241.066,7738.0
2019-01-28 11:00:00,286.71,286.91,286.39,286.41,9540.0,240.9736,241.1417,240.7046,240.7214,9540.0
2019-01-28 11:05:00,286.39,287.11,286.39,287.11,12830.0,240.7046,241.3098,240.7046,241.3098,12830.0
2019-01-28 11:10:00,286.96,287.39,286.85,286.99,12529.0,241.1837,241.5451,241.0913,241.2089,12529.0
2019-01-28 11:15:00,287.06,287.41,286.67,286.7,9029.0,241.2678,241.5619,240.94,240.9652,9029.0
2019-01-28 11:20:00,286.78,287.0,286.56,287.0,5488.0,241.0324,241.2173,240.8475,241.2173,5488.0
2019-01-28 11:25:00,287.02,287.02,286.66,286.91,8308.0,241.2341,241.2341,240.9316,241.1417,8308.0
2019-01-28 11:30:00,286.83,287.03,286.49,286.56,12814.0,241.0744,241.2425,240.7887,240.8475,12814.0
2019-01-28 11:35:00,286.56,287.11,286.36,286.5,19932.0,240.8475,241.3098,240.6794,240.7971,19932.0
2019-01-28 11:40:00,286.55,286.83,286.43,286.61,15398.0,240.8391,241.0744,240.7383,240.8895,15398.0
2019-01-28 11:45:00,286.54,286.75,286.2,286.75,17252.0,240.8307,241.0072,240.5449,241.0072,17252.0
2019-01-28 11:50:00,286.6,287.3,286.57,286.76,24649.0,240.8811,241.4695,240.8559,241.0156,24649.0
2019-01-28 11:55:00,286.66,286.82,286.35,286.48,13466.0,240.9316,241.066,240.671,240.7803,13466.0
2019-01-28 12:00:00,286.42,286.63,286.11,286.5,22587.0,240.7298,240.9063,240.4693,240.7971,22587.0
2019-01-28 12:05:00,286.38,286.43,285.8,286.3,5100.0,240.6962,240.7383,240.2088,240.629,5100.0
2019-01-28 12:10:00,286.23,286.46,286.07,286.07,6429.0,240.5702,240.7635,240.4357,240.4357,6429.0
2019-01-28 12:15:00,286.15,286.34,285.84,285.93,5272.0,240.5029,240.6626,240.2424,240.318,5272.0
2019-01-28 12:20:00,285.9,286.29,285.9,286.29,2608.0,240.2928,240.6206,240.2928,240.6206,2608.0
2019-01-28 12:25:00,286.15,286.15,285.65,285.8,5663.0,240.5029,240.5029,240.0827,240.2088,5663.0
2019-01-28 12:30:00,285.84,286.24,285.68,286.24,3846.0,240.2424,240.5786,240.1079,240.5786,3846.0
2019-01-28 12:35:00,286.23,286.24,285.82,285.98,5331.0,240.5702,240.5786,240.2256,240.36,5331.0
2019-01-28 12:40:00,286.04,286.4,286.04,286.07,2708.0,240.4105,240.713,240.4105,240.4357,2708.0
2019-01-28 12:45:00,285.95,286.28,285.95,286.28,3947.0,240.3348,240.6122,240.3348,240.6122,3947.0
2019-01-28 12:50:00,286.32,286.44,286.13,286.26,4483.0,240.6458,240.7467,240.4861,240.5954,4483.0
2019-01-28 12:55:00,286.3,286.46,286.1,286.42,3266.0,240.629,240.7635,240.4609,240.7298,3266.0
2019-01-28 13:00:00,286.34,286.39,286.14,286.14,7180.0,240.6626,240.7046,240.4945,240.4945,7180.0
2019-01-28 13:05:00,286.12,286.44,286.1,286.44,3128.0,240.4777,240.7467,240.4609,240.7467,3128.0
2019-01-28 13:10:00,286.49,286.99,286.49,286.88,5351.0,240.7887,241.2089,240.7887,241.1165,5351.0
2019-01-28 13:15:00,286.83,287.24,286.75,287.24,10637.0,241.0744,241.419,241.0072,241.419,10637.0
2019-01-28 13:20:00,287.23,287.51,287.23,287.31,9044.0,241.4106,241.646,241.4106,241.4779,9044.0
2019-01-28 13:25:00,287.25,287.37,286.94,286.97,11282.0,241.4274,241.5283,241.1669,241.1921,11282.0
2019-01-28 13:30:00,287.05,287.76,286.98,287.52,17997.0,241.2593,241.8561,241.2005,241.6544,17997.0
2019-01-28 13:35:00,287.61,287.65,287.2,287.5,6252.0,241.73,241.7636,241.3854,241.6376,6252.0
2019-01-28 13:40:00,287.49,287.72,287.25,287.57,9254.0,241.6292,241.8225,241.4274,241.6964,9254.0
2019-01-28 13:45:00,287.55,287.79,287.49,287.62,9011.0,241.6796,241.8813,241.6292,241.7384,9011.0
2019-01-28 13:50:00,287.54,287.8,287.25,287.39,5192.0,241.6712,241.8897,241.4274,241.5451,5192.0
2019-01-28 13:55:00,287.36,287.62,287.31,287.31,5657.0,241.5199,241.7384,241.4779,241.4779,5657.0
2019-01-28 14:00:00,287.35,287.52,287.25,287.28,7383.0,241.5115,241.6544,241.4274,241.4527,7383.0
2019-01-28 14:05:00,287.33,287.85,287.28,287.71,10145.0,241.4947,241.9317,241.4527,241.8141,10145.0
2019-01-28 14:10:00,287.7,287.81,287.38,287.47,8287.0,241.8057,241.8981,241.5367,241.6123,8287.0
2019-01-28 14:15:00,287.48,287.71,287.35,287.59,6246.0,241.6208,241.8141,241.5115,241.7132,6246.0
2019-01-28 14:20:00,287.59,287.69,287.15,287.15,6566.0,241.7132,241.7973,241.3434,241.3434,6566.0
2019-01-28 14:25:00,287.01,287.4,287.0,287.29,10677.0,241.2257,241.5535,241.2173,241.4611,10677.0
2019-01-28 14:30:00,287.35,287.82,287.35,287.73,9781.0,241.5115,241.9065,241.5115,241.8309,9781.0
2019-01-28 14:35:00,287.65,287.68,287.38,287.6,8977.0,241.7636,241.7888,241.5367,241.7216,8977.0
2019-01-28 14:40:00,287.59,287.69,287.36,287.51,6189.0,241.7132,241.7973,241.5199,241.646,6189.0
2019-01-28 14:45:00,287.49,287.79,287.41,287.68,6114.0,241.6292,241.8813,241.5619,241.7888,6114.0
2019-01-28 14:50:00,287.74,288.18,287.72,287.95,8084.0,241.8393,242.2091,241.8225,242.0158,8084.0
2019-01-28 14:55:00,287.9,288.13,287.84,288.02,10066.0,241.9738,242.1671,241.9233,242.0746,10066.0
2019-01-28 15:00:00,287.92,288.03,287.62,287.74,4901.0,241.9906,242.083,241.7384,241.8393,4901.0
2019-01-28 15:05:00,287.67,287.67,287.35,287.57,6205.0,241.7804,241.7804,241.5115,241.6964,6205.0
2019-01-28 15:10:00,287.57,287.94,287.5,287.89,6565.0,241.6964,242.0074,241.6376,241.9654,6565.0
2019-01-28 15:15:00,287.89,287.95,287.62,287.85,8258.0,241.9654,242.0158,241.7384,241.9317,8258.0
2019-01-28 15:20:00,287.88,288.41,287.88,288.21,12231.0,241.9569,242.4024,241.9569,242.2343,12231.0
2019-01-28 15:25:00,288.2,288.22,287.88,287.91,6419.0,242.2259,242.2427,241.9569,241.9822,6419.0
2019-01-28 15:30:00,287.8,288.03,287.68,287.88,11228.0,241.8897,242.083,241.7888,241.9569,11228.0
2019-01-28 15:35:00,287.85,287.95,287.63,287.63,8169.0,241.9317,242.0158,241.7468,241.7468,8169.0
2019-01-28 15:40:00,287.6,287.71,287.27,287.42,27147.0,241.7216,241.8141,241.4443,241.5703,27147.0
2019-01-28 15:45:00,287.41,287.61,287.13,287.13,12992.0,241.5619,241.73,241.3266,241.3266,12992.0
2019-01-28 15:50:00,287.2,287.46,287.08,287.45,16133.0,241.3854,241.6039,241.2846,241.5955,16133.0
2019-01-28 15:55:00,287.45,288.24,287.3,287.85,35237.0,241.5955,242.2595,241.4695,241.9317,35237.0
2019-01-29 09:30:00,281.11,283.12,281.0,282.36,71334.0,236.2669,237.9563,236.1745,237.3175,71334.0
2019-01-29 09:35:00,282.41,285.2,282.0,285.01,43615.0,237.3595,239.7045,237.0149,239.5448,43615.0
2019-01-29 09:40:00,284.54,286.73,283.84,286.04,43815.0,239.1497,240.9904,238.5614,240.4105,43815.0
2019-01-29 09:45:00,286.3,288.19,286.25,286.92,49105.0,240.629,242.2175,240.587,241.1501,49105.0
2019-01-29 09:50:00,286.96,288.15,286.15,287.47,21127.0,241.1837,242.1839,240.5029,241.6123,21127.0
2019-01-29 09:55:00,287.64,289.43,287.47,288.91,31924.0,241.7552,243.2597,241.6123,242.8226,31924.0
2019-01-29 10:00:00,289.12,289.55,288.27,288.77,25280.0,242.9991,243.3605,242.2847,242.705,25280.0
2019-01-29 10:05:00,288.95,289.21,287.1,287.4,21773.0,242.8563,243.0748,241.3014,241.5535,21773.0
2019-01-29 10:10:00,287.26,287.72,286.44,287.66,16839.0,241.4358,241.8225,240.7467,241.772,16839.0
2019-01-29 10:15:00,287.66,288.73,287.16,288.6,14168.0,241.772,242.6714,241.3518,242.5621,14168.0
2019-01-29 10:20:00,288.73,289.31,287.9,287.97,21043.0,242.6714,243.1588,241.9738,242.0326,21043.0
2019-01-29 10:25:00,288.12,290.0,288.1,289.81,23239.0,242.1587,243.7388,242.1419,243.5791,23239.0
2019-01-29 10:30:00,289.84,291.66,289.8,291.54,43427.0,243.6043,245.134,243.5707,245.0331,43427.0
2019-01-29 10:35:00,291.38,291.99,290.87,291.75,10286.0,244.8986,245.4113,244.47,245.2096,10286.0
2019-01-29 10:40:00,291.78,292.67,291.72,291.87,24416.0,245.2348,245.9828,245.1844,245.3105,24416.0
2019-01-29 10:45:00,291.91,292.41,291.15,291.66,20643.0,245.3441,245.7643,244.7053,245.134,20643.0
2019-01-29 10:50:00,291.84,291.9,290.82,291.43,13196.0,245.2852,245.3357,244.428,244.9406,13196.0
2019-01-29 10:55:00,291.45,291.45,290.19,290.31,14268.0,244.9575,244.9575,243.8985,243.9993,14268.0
2019-01-29 11:00:00,290.18,291.74,289.61,290.64,13729.0,243.89,245.2012,243.411,244.2767,13729.0
2019-01-29 11:05:00,290.55,291.5,290.02,290.69,9917.0,244.201,244.9995,243.7556,244.3187,9917.0
2019-01-29 11:10:00,290.17,291.24,290.17,291.15,11151.0,243.8816,244.781,243.8816,244.7053,11151.0
2019-01-29 11:15:00,291.26,291.65,290.87,290.98,16222.0,244.7978,245.1255,244.47,244.5624,16222.0
2019-01-29 11:20:00,291.07,292.87,291.07,292.19,30948.0,244.6381,246.1509,244.6381,245.5794,30948.0
2019-01-29 11:25:00,291.96,292.21,291.57,291.98,16968.0,245.3861,245.5962,245.0583,245.4029,16968.0
2019-01-29 11:30:00,291.82,292.5,291.7,292.22,24541.0,245.2684,245.84,245.1676,245.6046,24541.0
2019-01-29 11:35:00,292.22,292.43,291.82,292.06,26651.0,245.6046,245.7811,245.2684,245.4701,26651.0
2019-01-29 11:40:00,291.98,292.2,291.47,292.15,11720.0,245.4029,245.5878,244.9743,245.5458,11720.0
2019-01-29 11:45:00,292.13,292.76,292.04,292.71,22060.0,245.529,246.0585,245.4533,246.0165,22060.0
2019-01-29 11:50:00,292.63,292.8,292.25,292.57,13435.0,245.9492,246.0921,245.6298,245.8988,13435.0
2019-01-29 11:55:00,292.57,292.58,291.83,291.83,12805.0,245.8988,245.9072,245.2768,245.2768,12805.0
2019-01-29 12:00:00,291.69,291.81,290.73,290.85,25767.0,245.1592,245.26,244.3523,244.4532,25767.0
2019-01-29 12:05:00,290.72,290.72,289.68,290.01,14493.0,244.3439,244.3439,243.4698,243.7472,14493.0
2019-01-29 12:10:00,290.05,290.17,289.29,289.49,25001.0,243.7808,243.8816,243.142,243.3101,25001.0
2019-01-29 12:15:00,289.44,289.8,288.71,288.87,23108.0,243.2681,243.5707,242.6545,242.789,23108.0
2019-01-29 12:20:00,288.85,289.27,288.73,288.88,10642.0,242.7722,243.1252,242.6714,242.7974,10642.0
2019-01-29 12:25:00,289.01,289.22,288.24,288.42,10454.0,242.9067,243.0832,242.2595,242.4108,10454.0
2019-01-29 12:30:00,288.44,288.91,288.25,288.91,11992.0,242.4276,242.8226,242.2679,242.8226,11992.0
2019-01-29 12:35:00,289.02,289.73,288.83,289.69,6836.0,242.9151,243.5118,242.7554,243.4782,6836.0
2019-01-29 12:40:00,289.76,289.77,289.11,289.42,6619.0,243.537,243.5454,242.9907,243.2513,6619.0
2019-01-29 12:45:00,289.38,289.44,288.64,288.65,8707.0,243.2177,243.2681,242.5957,242.6041,8707.0
2019-01-29 12:50:00,288.72,289.27,288.58,289.27,7966.0,242.6629,243.1252,242.5453,243.1252,7966.0
2019-01-29 12:55:00,289.27,289.48,288.84,289.2,9710.0,243.1252,243.3017,242.7638,243.0664,9710.0
2019-01-29 13:00:00,289.01,289.21,288.77,288.84,11720.0,242.9067,243.0748,242.705,242.7638,11720.0
2019-01-29 13:05:00,288.77,289.08,288.55,289.04,10733.0,242.705,242.9655,242.5201,242.9319,10733.0
2019-01-29 13:10:00,289.32,289.43,288.51,288.52,30366.0,243.1672,243.2597,242.4864,242.4949,30366.0
2019-01-29 13:15:00,288.51,289.06,288.44,289.06,19778.0,242.4864,242.9487,242.4276,242.9487,19778.0
2019-01-29 13:20:00,289.1,289.2,288.94,289.2,8309.0,242.9823,243.0664,242.8479,243.0664,8309.0
2019-01-29 13:25:00,289.16,289.58,289.0,289.18,5830.0,243.0328,243.3858,242.8983,243.0496,5830.0
2019-01-29 13:30:00,289.26,289.53,288.68,288.95,12344.0,243.1168,243.3437,242.6293,242.8563,12344.0
2019-01-29 13:35:00,288.9,288.91,288.47,288.54,6284.0,242.8142,242.8226,242.4528,242.5117,6284.0
2019-01-29 13:40:00,288.45,288.61,288.16,288.2,11189.0,242.436,242.5705,242.1923,242.2259,11189.0
2019-01-29 13:45:00,288.31,288.76,288.31,288.65,10956.0,242.3184,242.6966,242.3184,242.6041,10956.0
2019-01-29 13:50:00,288.59,288.94,288.48,288.86,12322.0,242.5537,242.8479,242.4612,242.7806,12322.0
2019-01-29 13:55:00,288.67,288.73,288.07,288.4,12002.0,242.6209,242.6714,242.1166,242.394,12002.0
2019-01-29 14:00:00,288.27,288.64,288.15,288.61,9345.0,242.2847,242.5957,242.1839,242.5705,9345.0
2019-01-29 14:05:00,288.57,288.83,288.33,288.58,8628.0,242.5369,242.7554,242.3352,242.5453,8628.0
2019-01-29 14:10:00,288.57,288.57,288.05,288.5,9970.0,242.5369,242.5369,242.0998,242.478,9970.0
2019-01-29 14:15:00,288.5,288.55,288.17,288.19,9614.0,242.478,242.5201,242.2007,242.2175,9614.0
2019-01-29 14:20:00,288.0,288.61,287.93,288.46,13817.0,242.0578,242.5705,241.999,242.4444,13817.0
2019-01-29 14:25:00,288.35,288.63,288.3,288.48,8201.0,242.352,242.5873,242.3099,242.4612,8201.0
2019-01-29 14:30:00,288.47,288.6,288.28,288.53,9100.0,242.4528,242.5621,242.2931,242.5033,9100.0
2019-01-29 14:35:00,288.59,288.64,288.27,288.59,12713.0,242.5537,242.5957,242.2847,242.5537,12713.0
2019-01-29 14:40:00,288.52,288.7,288.14,288.45,11107.0,242.4949,242.6461,242.1755,242.436,11107.0
2019-01-29 14:45:00,288.44,288.64,288.1,288.4,12784.0,242.4276,242.5957,242.1419,242.394,12784.0
2019-01-29 14:50:00,288.41,288.61,288.26,288.61,6421.0,242.4024,242.5705,242.2763,242.5705,6421.0
2019-01-29 14:55:00,288.7,288.98,288.49,288.51,10796.0,242.6461,242.8815,242.4696,242.4864,10796.0
2019-01-29 15:00:00,288.54,289.03,288.44,288.82,14146.0,242.5117,242.9235,242.4276,242.747,14146.0
2019-01-29 15:05:00,288.82,289.12,288.76,289.12,9106.0,242.747,242.9991,242.6966,242.9991,9106.0
2019-01-29 15:10:00,289.22,289.73,289.19,289.73,10050.0,243.0832,243.5118,243.058,243.5118,10050.0
2019-01-29 15:15:00,289.76,290.66,289.76,290.55,16049.0,243.537,244.2935,243.537,244.201,16049.0
2019-01-29 15:20:00,290.59,290.67,290.37,290.39,14681.0,244.2346,244.3019,244.0497,244.0665,14681.0
2019-01-29 15:25:00,290.38,290.59,289.95,290.25,16056.0,244.0581,244.2346,243.6967,243.9489,16056.0
2019-01-29 15:30:00,290.35,290.71,290.3,290.48,17401.0,244.0329,244.3355,243.9909,244.1422,17401.0
2019-01-29 15:35:00,290.56,290.73,290.23,290.73,18506.0,244.2094,244.3523,243.9321,244.3523,18506.0
2019-01-29 15:40:00,290.72,290.74,290.49,290.66,24113.0,244.3439,244.3607,244.1506,244.2935,24113.0
2019-01-29 15:45:00,290.75,291.07,290.67,290.95,25326.0,244.3691,244.6381,244.3019,244.5372,25326.0
2019-01-29 15:50:00,290.99,291.87,290.91,291.52,43871.0,244.5708,245.3105,244.5036,245.0163,43871.0
2019-01-29 15:55:00,291.56,292.19,291.22,292.05,85005.0,245.0499,245.5794,244.7641,245.4617,85005.0
2019-01-30 09:30:00,293.95,293.99,291.86,291.86,45140.0,247.0587,247.0923,245.3021,245.3021,45140.0
2019-01-30 09:35:00,291.64,291.8,289.2,289.8,18511.0,245.1171,245.2516,243.0664,243.5707,18511.0
2019-01-30 09:40:00,289.75,290.64,288.01,289.67,30679.0,243.5286,244.2767,242.0662,243.4614,30679.0
2019-01-30 09:45:00,289.6,289.7,287.66,287.81,20128.0,243.4026,243.4866,241.772,241.8981,20128.0
2019-01-30 09:50:00,287.86,288.08,287.26,287.4,27330.0,241.9401,242.125,241.4358,241.5535,27330.0
2019-01-30 09:55:00,287.23,287.67,287.19,287.47,15622.0,241.4106,241.7804,241.377,241.6123,15622.0
2019-01-30 10:00:00,287.5,288.46,286.77,288.41,32428.0,241.6376,242.4444,241.024,242.4024,32428.0
2019-01-30 10:05:00,288.2,288.72,287.77,288.04,35634.0,242.2259,242.6629,241.8645,242.0914,35634.0
2019-01-30 10:10:00,288.09,288.66,287.72,288.65,35866.0,242.1334,242.6125,241.8225,242.6041,35866.0
2019-01-30 10:15:00,288.65,289.46,288.45,288.67,37151.0,242.6041,243.2849,242.436,242.6209,37151.0
2019-01-30 10:20:00,288.55,289.22,288.16,288.94,17731.0,242.5201,243.0832,242.1923,242.8479,17731.0
2019-01-30 10:25:00,288.96,289.75,288.93,289.75,16277.0,242.8647,243.5286,242.8394,243.5286,16277.0
2019-01-30 10:30:00,289.88,290.1,289.02,289.24,13580.0,243.6379,243.8228,242.9151,243.1,13580.0
2019-01-30 10:35:00,289.24,289.32,288.68,288.73,14574.0,243.1,243.1672,242.6293,242.6714,14574.0
2019-01-30 10:40:00,288.91,288.91,288.36,288.66,16856.0,242.8226,242.8226,242.3604,242.6125,16856.0
2019-01-30 10:45:00,288.65,288.78,288.11,288.38,11702.0,242.6041,242.7134,242.1503,242.3772,11702.0
2019-01-30 10:50:00,288.43,288.43,288.1,288.21,8732.0,242.4192,242.4192,242.1419,242.2343,8732.0
2019-01-30 10:55:00,288.04,288.2,287.57,288.0,11726.0,242.0914,242.2259,241.6964,242.0578,11726.0
2019-01-30 11:00:00,288.05,289.52,287.99,289.36,17515.0,242.0998,243.3353,242.0494,243.2009,17515.0
2019-01-30 11:05:00,289.27,289.28,288.32,288.98,14195.0,243.1252,243.1336,242.3268,242.8815,14195.0
2019-01-30 11:10:00,288.97,289.23,288.69,289.12,15187.0,242.8731,243.0916,242.6377,242.9991,15187.0
2019-01-30 11:15:00,289.24,289.67,289.1,289.5,24454.0,243.1,243.4614,242.9823,243.3185,24454.0
2019-01-30 11:20:00,289.5,289.74,289.39,289.67,9354.0,243.3185,243.5202,243.2261,243.4614,9354.0
2019-01-30 11:25:00,289.67,290.31,289.56,289.71,15558.0,243.4614,243.9993,243.3689,243.495,15558.0
2019-01-30 11:30:00,289.68,289.93,289.22,289.74,8160.0,243.4698,243.6799,243.0832,243.5202,8160.0
2019-01-30 11:35:00,289.83,289.92,289.06,289.15,13019.0,243.5959,243.6715,242.9487,243.0244,13019.0
2019-01-30 11:40:00,289.16,289.43,289.12,289.31,9624.0,243.0328,243.2597,242.9991,243.1588,9624.0
2019-01-30 11:45:00,289.22,289.28,289.04,289.13,8241.0,243.0832,243.1336,242.9319,243.0075,8241.0
2019-01-30 11:50:00,289.14,289.19,288.92,289.02,11985.0,243.0159,243.058,242.831,242.9151,11985.0
2019-01-30 11:55:00,288.95,288.95,288.73,288.94,7956.0,242.8563,242.8563,242.6714,242.8479,7956.0
2019-01-30 12:00:00,288.88,289.17,288.77,289.05,10133.0,242.7974,243.0412,242.705,242.9403,10133.0
2019-01-30 12:05:00,289.12,289.82,289.09,289.82,9307.0,242.9991,243.5875,242.9739,243.5875,9307.0
2019-01-30 12:10:00,289.8,290.05,289.75,290.0,16072.0,243.5707,243.7808,243.5286,243.7388,16072.0
2019-01-30 12:15:00,290.03,290.71,290.03,290.53,21127.0,243.764,244.3355,243.764,244.1842,21127.0
2019-01-30 12:20:00,290.61,290.93,290.53,290.57,7649.0,244.2515,244.5204,244.1842,244.2178,7649.0
2019-01-30 12:25:00,290.66,291.4,290.65,291.29,7496.0,244.2935,244.9154,244.2851,244.823,7496.0
2019-01-30 12:30:00,291.49,291.75,290.87,290.87,15145.0,244.9911,245.2096,244.47,244.47,15145.0
2019-01-30 12:35:00,290.8,291.19,290.77,291.06,9456.0,244.4111,244.7389,244.3859,244.6297,9456.0
2019-01-30 12:40:00,291.06,291.2,290.72,290.84,13100.0,244.6297,244.7473,244.3439,244.4448,13100.0
2019-01-30 12:45:00,290.88,291.18,290.74,291.1,5000.0,244.4784,244.7305,244.3607,244.6633,5000.0
2019-01-30 12:50:00,291.13,291.54,291.12,291.28,14290.0,244.6885,245.0331,244.6801,244.8146,14290.0
2019-01-30 12:55:00,291.34,291.8,291.29,291.8,16789.0,244.865,245.2516,244.823,245.2516,16789.0
2019-01-30 13:00:00,291.77,291.83,290.99,291.13,6282.0,245.2264,245.2768,244.5708,244.6885,6282.0
2019-01-30 13:05:00,291.12,291.88,291.11,291.8,7450.0,244.6801,245.3189,244.6717,245.2516,7450.0
2019-01-30 13:10:00,291.83,291.92,291.73,291.92,3377.0,245.2768,245.3525,245.1928,245.3525,3377.0
2019-01-30 13:15:00,291.91,292.08,291.41,291.41,7490.0,245.3441,245.487,244.9238,244.9238,7490.0
2019-01-30 13:20:00,291.43,291.7,291.15,291.23,6799.0,244.9406,245.1676,244.7053,244.7725,6799.0
2019-01-30 13:25:00,291.23,291.84,291.23,291.66,8000.0,244.7725,245.2852,244.7725,245.134,8000.0
2019-01-30 13:30:00,291.81,291.98,291.78,291.92,2255.0,245.26,245.4029,245.2348,245.3525,2255.0
2019-01-30 13:35:00,291.86,291.86,291.46,291.53,4500.0,245.3021,245.3021,244.9659,245.0247,4500.0
2019-01-30 13:40:00,291.55,291.69,291.33,291.33,3865.0,245.0415,245.1592,244.8566,244.8566,3865.0
2019-01-30 13:45:00,291.21,291.53,290.79,290.95,4727.0,244.7557,245.0247,244.4027,244.5372,4727.0
2019-01-30 13:50:00,290.97,291.11,290.74,291.05,4161.0,244.554,244.6717,244.3607,244.6213,4161.0
2019-01-30 13:55:00,290.95,291.14,290.75,290.8,10516.0,244.5372,244.6969,244.3691,244.4111,10516.0
2019-01-30 14:00:00,290.75,292.65,290.75,292.53,29857.0,244.3691,245.966,244.3691,245.8652,29857.0
2019-01-30 14:05:00,292.74,292.83,291.77,292.05,7843.0,246.0417,246.1173,245.2264,245.4617,7843.0
2019-01-30 14:10:00,292.03,292.89,292.02,292.85,8345.0,245.4449,246.1677,245.4365,246.1341,8345.0
2019-01-30 14:15:00,292.77,292.8,291.33,291.42,21411.0,246.0669,246.0921,244.8566,244.9322,21411.0
2019-01-30 14:20:00,291.46,292.18,291.41,292.04,20917.0,244.9659,245.571,244.9238,245.4533,20917.0
2019-01-30 14:25:00,292.06,292.06,291.71,291.79,7352.0,245.4701,245.4701,245.176,245.2432,7352.0
2019-01-30 14:30:00,291.77,291.97,291.56,291.69,7307.0,245.2264,245.3945,245.0499,245.1592,7307.0
2019-01-30 14:35:00,291.78,291.78,291.34,291.5,12076.0,245.2348,245.2348,244.865,244.9995,12076.0
2019-01-30 14:40:00,291.49,291.49,290.64,291.02,17101.0,244.9911,244.9911,244.2767,244.596,17101.0
2019-01-30 14:45:00,291.01,291.8,290.94,291.8,19141.0,244.5876,245.2516,244.5288,245.2516,19141.0
2019-01-30 14:50:00,291.8,292.3,291.7,292.02,20290.0,245.2516,245.6719,245.1676,245.4365,20290.0
2019-01-30 14:55:00,292.03,292.21,291.88,292.06,60642.0,245.4449,245.5962,245.3189,245.4701,60642.0
2019-01-30 15:00:00,291.99,292.18,291.72,291.73,11689.0,245.4113,245.571,245.1844,245.1928,11689.0
2019-01-30 15:05:00,291.75,291.8,291.4,291.4,11665.0,245.2096,245.2516,244.9154,244.9154,11665.0
2019-01-30 15:10:00,291.37,291.37,290.83,290.91,20352.0,244.8902,244.8902,244.4364,244.5036,20352.0
2019-01-30 15:15:00,290.9,291.03,290.64,291.03,36279.0,244.4952,244.6045,244.2767,244.6045,36279.0
2019-01-30 15:20:00,291.04,291.17,290.72,290.9,11008.0,244.6129,244.7221,244.3439,244.4952,11008.0
2019-01-30 15:25:00,290.84,291.04,290.63,290.74,9493.0,244.4448,244.6129,244.2683,244.3607,9493.0
2019-01-30 15:30:00,290.73,291.21,290.4,290.47,17265.0,244.3523,244.7557,244.075,244.1338,17265.0
2019-01-30 15:35:00,290.58,291.53,290.53,291.39,12518.0,244.2262,245.0247,244.1842,244.907,12518.0
2019-01-30 15:40:00,291.35,291.36,290.65,290.92,22134.0,244.8734,244.8818,244.2851,244.512,22134.0
2019-01-30 15:45:00,290.87,291.3,290.78,291.15,31530.0,244.47,244.8314,244.3943,244.7053,31530.0
2019-01-30 15:50:00,291.15,291.42,291.05,291.22,35579.0,244.7053,244.9322,244.6213,244.7641,35579.0
2019-01-30 15:55:00,291.28,291.84,291.28,291.67,66183.0,244.8146,245.2852,244.8146,245.1424,66183.0
2019-01-31 09:30:00,290.17,290.94,289.59,290.84,42339.0,243.8816,244.5288,243.3942,244.4448,42339.0
2019-01-31 09:35:00,290.98,292.68,290.73,292.68,16927.0,244.5624,245.9912,244.3523,245.9912,16927.0
2019-01-31 09:40:00,292.6,292.79,291.1,291.1,14129.0,245.924,246.0837,244.6633,244.6633,14129.0
2019-01-31 09:45:00,291.24,292.04,291.0,291.66,10077.0,244.781,245.4533,244.5792,245.134,10077.0
2019-01-31 09:50:00,291.46,292.31,291.43,292.26,17325.0,244.9659,245.6803,244.9406,245.6382,17325.0
2019-01-31 09:55:00,292.4,292.4,291.41,292.04,8345.0,245.7559,245.7559,244.9238,245.4533,8345.0
2019-01-31 10:00:00,292.0,292.3,291.44,291.93,10686.0,245.4197,245.6719,244.949,245.3609,10686.0
2019-01-31 10:05:00,291.9,292.41,291.84,292.05,7510.0,245.3357,245.7643,245.2852,245.4617,7510.0
2019-01-31 10:10:00,292.2,292.79,292.01,292.72,10246.0,245.5878,246.0837,245.4281,246.0249,10246.0
2019-01-31 10:15:00,292.83,292.83,292.0,292.07,16028.0,246.1173,246.1173,245.4197,245.4786,16028.0
2019-01-31 10:20:00,292.29,292.38,291.47,292.04,11005.0,245.6635,245.7391,244.9743,245.4533,11005.0
2019-01-31 10:25:00,292.19,292.36,291.93,292.36,6502.0,245.5794,245.7223,245.3609,245.7223,6502.0
2019-01-31 10:30:00,292.18,292.33,291.71,291.71,6372.0,245.571,245.6971,245.176,245.176,6372.0
2019-01-31 10:35:00,291.6,291.72,291.11,291.3,16496.0,245.0835,245.1844,244.6717,244.8314,16496.0
2019-01-31 10:40:00,291.27,291.72,291.14,291.72,19090.0,244.8062,245.1844,244.6969,245.1844,19090.0
2019-01-31 10:45:00,291.63,291.79,291.32,291.47,8796.0,245.1087,245.2432,244.8482,244.9743,8796.0
2019-01-31 10:50:00,291.42,291.86,291.06,291.69,20580.0,244.9322,245.3021,244.6297,245.1592,20580.0
2019-01-31 10:55:00,291.71,291.77,291.18,291.28,19971.0,245.176,245.2264,244.7305,244.8146,19971.0
2019-01-31 11:00:00,291.31,291.66,291.23,291.26,9331.0,244.8398,245.134,244.7725,244.7978,9331.0
2019-01-31 11:05:00,291.18,291.75,290.95,291.69,11552.0,244.7305,245.2096,244.5372,245.1592,11552.0
2019-01-31 11:10:00,291.69,291.76,291.43,291.44,6660.0,245.1592,245.218,244.9406,244.949,6660.0
2019-01-31 11:15:00,291.4,291.55,291.07,291.29,4494.0,244.9154,245.0415,244.6381,244.823,4494.0
2019-01-31 11:20:00,291.31,291.55,291.29,291.46,5863.0,244.8398,245.0415,244.823,244.9659,5863.0
2019-01-31 11:25:00,291.49,291.76,291.39,291.54,7561.0,244.9911,245.218,244.907,245.0331,7561.0
2019-01-31 11:30:00,291.48,292.04,291.44,291.89,3820.0,244.9827,245.4533,244.949,245.3273,3820.0
2019-01-31 11:35:00,291.99,292.14,291.58,291.6,5200.0,245.4113,245.5374,245.0667,245.0835,5200.0
2019-01-31 11:40:00,291.59,291.63,291.36,291.49,3420.0,245.0751,245.1087,244.8818,244.9911,3420.0
2019-01-31 11:45:00,291.55,291.55,291.34,291.47,5407.0,245.0415,245.0415,244.865,244.9743,5407.0
2019-01-31 11:50:00,291.47,292.01,291.34,291.93,4915.0,244.9743,245.4281,244.865,245.3609,4915.0
2019-01-31 11:55:00,291.91,292.22,291.66,291.89,6612.0,245.3441,245.6046,245.134,245.3273,6612.0
2019-01-31 12:00:00,291.7,291.86,291.51,291.65,3948.0,245.1676,245.3021,245.0079,245.1255,3948.0
2019-01-31 12:05:00,291.62,291.89,291.42,291.79,7857.0,245.1003,245.3273,244.9322,245.2432,7857.0
2019-01-31 12:10:00,291.69,291.73,291.42,291.66,3403.0,245.1592,245.1928,244.9322,245.134,3403.0
2019-01-31 12:15:00,291.65,291.75,291.43,291.7,3062.0,245.1255,245.2096,244.9406,245.1676,3062.0
2019-01-31 12:20:00,291.79,291.8,291.44,291.64,5628.0,245.2432,245.2516,244.949,245.1171,5628.0
2019-01-31 12:25:00,291.57,291.57,290.89,291.06,10331.0,245.0583,245.0583,244.4868,244.6297,10331.0
2019-01-31 12:30:00,291.15,291.2,291.04,291.19,3900.0,244.7053,244.7473,244.6129,244.7389,3900.0
2019-01-31 12:35:00,291.13,291.19,290.94,290.96,8960.0,244.6885,244.7389,244.5288,244.5456,8960.0
2019-01-31 12:40:00,290.96,291.06,290.69,290.7,14193.0,244.5456,244.6297,244.3187,244.3271,14193.0
2019-01-31 12:45:00,290.71,290.71,290.24,290.31,12775.0,244.3355,244.3355,243.9405,243.9993,12775.0
2019-01-31 12:50:00,290.25,290.47,290.01,290.42,8975.0,243.9489,244.1338,243.7472,244.0918,8975.0
2019-01-31 12:55:00,290.38,290.39,290.07,290.07,6005.0,244.0581,244.0665,243.7976,243.7976,6005.0
2019-01-31 13:00:00,290.08,290.25,289.95,290.22,5322.0,243.806,243.9489,243.6967,243.9237,5322.0
2019-01-31 13:05:00,290.32,290.86,290.24,290.76,7237.0,244.0077,244.4616,243.9405,244.3775,7237.0
2019-01-31 13:10:00,290.71,290.72,290.16,290.22,6590.0,244.3355,244.3439,243.8732,243.9237,6590.0
2019-01-31 13:15:00,290.26,290.56,290.01,290.26,8304.0,243.9573,244.2094,243.7472,243.9573,8304.0
2019-01-31 13:20:00,290.29,290.35,290.09,290.11,5011.0,243.9825,244.0329,243.8144,243.8312,5011.0
2019-01-31 13:25:00,290.05,290.19,289.85,289.95,3844.0,243.7808,243.8985,243.6127,243.6967,3844.0
2019-01-31 13:30:00,289.59,289.74,289.51,289.53,4227.0,243.3942,243.5202,243.3269,243.3437,4227.0
2019-01-31 13:35:00,289.52,289.66,289.46,289.54,3435.0,243.3353,243.453,243.2849,243.3521,3435.0
2019-01-31 13:40:00,289.49,289.81,289.39,289.73,7126.0,243.3101,243.5791,243.2261,243.5118,7126.0
2019-01-31 13:45:00,289.7,289.84,289.46,289.74,3410.0,243.4866,243.6043,243.2849,243.5202,3410.0
2019-01-31 13:50:00,289.72,289.85,289.62,289.85,6210.0,243.5034,243.6127,243.4194,243.6127,6210.0
2019-01-31 13:55:00,289.79,289.86,289.63,289.84,6238.0,243.5623,243.6211,243.4278,243.6043,6238.0
2019-01-31 14:00:00,289.93,290.17,289.79,289.95,7118.0,243.6799,243.8816,243.5623,243.6967,7118.0
2019-01-31 14:05:00,289.99,290.25,289.92,289.97,6698.0,243.7304,243.9489,243.6715,243.7135,6698.0
2019-01-31 14:10:00,290.05,290.06,289.68,289.68,2820.0,243.7808,243.7892,243.4698,243.4698,2820.0
2019-01-31 14:15:00,289.6,289.72,289.53,289.63,12160.0,243.4026,243.5034,243.3437,243.4278,12160.0
2019-01-31 14:20:00,289.7,290.0,289.58,289.96,8368.0,243.4866,243.7388,243.3858,243.7051,8368.0
2019-01-31 14:25:00,290.02,290.1,289.82,289.9,4747.0,243.7556,243.8228,243.5875,243.6547,4747.0
2019-01-31 14:30:00,289.85,289.91,289.61,289.65,8679.0,243.6127,243.6631,243.411,243.4446,8679.0
2019-01-31 14:35:00,289.69,289.7,289.3,289.3,7691.0,243.4782,243.4866,243.1504,243.1504,7691.0
2019-01-31 14:40:00,289.31,289.31,288.64,288.76,4907.0,243.1588,243.1588,242.5957,242.6966,4907.0
2019-01-31 14:45:00,288.77,288.89,288.62,288.63,7794.0,242.705,242.8058,242.5789,242.5873,7794.0
2019-01-31 14:50:00,288.57,288.97,288.53,288.95,7116.0,242.5369,242.8731,242.5033,242.8563,7116.0
2019-01-31 14:55:00,288.96,288.96,288.75,288.8,2500.0,242.8647,242.8647,242.6882,242.7302,2500.0
2019-01-31 15:00:00,288.75,288.82,288.32,288.32,6542.0,242.6882,242.747,242.3268,242.3268,6542.0
2019-01-31 15:05:00,288.29,288.34,288.19,288.3,21196.0,242.3015,242.3436,242.2175,242.3099,21196.0
2019-01-31 15:10:00,288.27,288.28,288.02,288.04,17335.0,242.2847,242.2931,242.0746,242.0914,17335.0
2019-01-31 15:15:00,288.02,288.16,287.78,287.96,11601.0,242.0746,242.1923,241.8729,242.0242,11601.0
2019-01-31 15:20:00,287.93,288.27,287.91,288.18,10559.0,241.999,242.2847,241.9822,242.2091,10559.0
2019-01-31 15:25:00,288.18,288.79,288.18,288.79,11183.0,242.2091,242.7218,242.2091,242.7218,11183.0
2019-01-31 15:30:00,288.77,289.64,288.77,289.63,18169.0,242.705,243.4362,242.705,243.4278,18169.0
2019-01-31 15:35:00,289.7,290.06,289.64,289.85,28136.0,243.4866,243.7892,243.4362,243.6127,28136.0
2019-01-31 15:40:00,289.8,290.09,289.48,289.49,9164.0,243.5707,243.8144,243.3017,243.3101,9164.0
2019-01-31 15:45:00,289.49,289.79,289.48,289.5,17665.0,243.3101,243.5623,243.3017,243.3185,17665.0
2019-01-31 15:50:00,289.54,289.91,289.49,289.85,22293.0,243.3521,243.6631,243.3101,243.6127,22293.0
2019-01-31 15:55:00,289.87,289.98,289.47,289.65,48028.0,243.6295,243.722,243.2933,243.4446,48028.0
2019-02-01 09:30:00,290.85,290.91,290.04,290.35,33933.0,244.4532,244.5036,243.7724,244.0329,33933.0
2019-02-01 09:35:00,290.43,291.68,290.43,291.47,21164.0,244.1002,245.1508,244.1002,244.9743,21164.0
2019-02-01 09:40:00,291.47,291.47,290.46,290.47,19964.0,244.9743,244.9743,244.1254,244.1338,19964.0
2019-02-01 09:45:00,290.73,291.11,290.57,290.57,15494.0,244.3523,244.6717,244.2178,244.2178,15494.0
2019-02-01 09:50:00,290.47,291.08,290.17,290.98,11112.0,244.1338,244.6465,243.8816,244.5624,11112.0
2019-02-01 09:55:00,290.97,291.5,290.69,291.5,9514.0,244.554,244.9995,244.3187,244.9995,9514.0
2019-02-01 10:00:00,291.5,292.43,291.5,292.07,14680.0,244.9995,245.7811,244.9995,245.4786,14680.0
2019-02-01 10:05:00,292.04,292.5,291.79,292.39,9652.0,245.4533,245.84,245.2432,245.7475,9652.0
2019-02-01 10:10:00,292.51,292.58,291.58,291.73,10370.0,245.8484,245.9072,245.0667,245.1928,10370.0
2019-02-01 10:15:00,291.72,291.98,291.48,291.69,6805.0,245.1844,245.4029,244.9827,245.1592,6805.0
2019-02-01 10:20:00,291.57,291.92,291.47,291.77,9734.0,245.0583,245.3525,244.9743,245.2264,9734.0
2019-02-01 10:25:00,291.65,292.05,291.22,291.23,26187.0,245.1255,245.4617,244.7641,244.7725,26187.0
2019-02-01 10:30:00,291.24,291.45,291.04,291.45,12963.0,244.781,244.9575,244.6129,244.9575,12963.0
2019-02-01 10:35:00,291.38,291.69,291.27,291.68,12088.0,244.8986,245.1592,244.8062,245.1508,12088.0
2019-02-01 10:40:00,291.73,291.84,291.34,291.39,18425.0,245.1928,245.2852,244.865,244.907,18425.0
2019-02-01 10:45:00,291.37,291.55,291.12,291.14,11558.0,244.8902,245.0415,244.6801,244.6969,11558.0
2019-02-01 10:50:00,291.12,291.32,290.8,290.86,25951.0,244.6801,244.8482,244.4111,244.4616,25951.0
2019-02-01 10:55:00,290.86,291.5,290.71,290.71,40613.0,244.4616,244.9995,244.3355,244.3355,40613.0
2019-02-01 11:00:00,290.67,290.96,290.18,290.85,12942.0,244.3019,244.5456,243.89,244.4532,12942.0
2019-02-01 11:05:00,290.92,291.28,290.86,290.93,7737.0,244.512,244.8146,244.4616,244.5204,7737.0
2019-02-01 11:10:00,290.94,291.49,290.91,291.49,7400.0,244.5288,244.9911,244.5036,244.9911,7400.0
2019-02-01 11:15:00,291.4,291.65,291.02,291.18,6939.0,244.9154,245.1255,244.596,244.7305,6939.0
2019-02-01 11:20:00,291.09,291.67,291.09,291.37,4505.0,244.6549,245.1424,244.6549,244.8902,4505.0
2019-02-01 11:25:00,291.39,291.48,291.19,291.19,12729.0,244.907,244.9827,244.7389,244.7389,12729.0
2019-02-01 11:30:00,291.14,291.33,291.08,291.08,5835.0,244.6969,244.8566,244.6465,244.6465,5835.0
2019-02-01 11:35:00,291.08,291.46,291.04,291.05,5938.0,244.6465,244.9659,244.6129,244.6213,5938.0
2019-02-01 11:40:00,290.97,291.15,290.95,291.01,7017.0,244.554,244.7053,244.5372,244.5876,7017.0
2019-02-01 11:45:00,291.01,291.02,290.37,290.44,6863.0,244.5876,244.596,244.0497,244.1086,6863.0
2019-02-01 11:50:00,290.53,290.9,290.5,290.9,6400.0,244.1842,244.4952,244.159,244.4952,6400.0
2019-02-01 11:55:00,290.87,291.0,290.75,291.0,8459.0,244.47,244.5792,244.3691,244.5792,8459.0
2019-02-01 12:00:00,291.0,291.01,290.61,290.79,15685.0,244.5792,244.5876,244.2515,244.4027,15685.0
2019-02-01 12:05:00,290.79,291.22,290.77,290.96,19046.0,244.4027,244.7641,244.3859,244.5456,19046.0
2019-02-01 12:10:00,291.02,291.02,290.51,290.59,14176.0,244.596,244.596,244.1674,244.2346,14176.0
2019-02-01 12:15:00,290.51,290.64,290.13,290.13,9842.0,244.1674,244.2767,243.848,243.848,9842.0
2019-02-01 12:20:00,290.18,290.32,289.64,289.64,15106.0,243.89,244.0077,243.4362,243.4362,15106.0
2019-02-01 12:25:00,289.57,289.68,289.27,289.55,4689.0,243.3774,243.4698,243.1252,243.3605,4689.0
2019-02-01 12:30:00,289.56,290.23,289.39,290.2,9262.0,243.3689,243.9321,243.2261,243.9069,9262.0
2019-02-01 12:35:00,290.27,290.37,290.13,290.23,6183.0,243.9657,244.0497,243.848,243.9321,6183.0
2019-02-01 12:40:00,290.14,290.68,290.11,290.68,8369.0,243.8564,244.3103,243.8312,244.3103,8369.0
2019-02-01 12:45:00,290.71,291.07,290.7,291.02,6686.0,244.3355,244.6381,244.3271,244.596,6686.0
2019-02-01 12:50:00,291.03,291.13,290.78,290.78,7234.0,244.6045,244.6885,244.3943,244.3943,7234.0
2019-02-01 12:55:00,290.77,291.26,290.77,291.24,5850.0,244.3859,244.7978,244.3859,244.781,5850.0
2019-02-01 13:00:00,291.28,291.33,290.69,290.95,7187.0,244.8146,244.8566,244.3187,244.5372,7187.0
2019-02-01 13:05:00,290.89,291.05,290.76,290.76,7419.0,244.4868,244.6213,244.3775,244.3775,7419.0
2019-02-01 13:10:00,290.75,290.81,290.58,290.63,5336.0,244.3691,244.4195,244.2262,244.2683,5336.0
2019-02-01 13:15:00,290.58,290.69,290.45,290.5,3433.0,244.2262,244.3187,244.117,244.159,3433.0
2019-02-01 13:20:00,290.56,290.64,290.39,290.57,5495.0,244.2094,244.2767,244.0665,244.2178,5495.0
2019-02-01 13:25:00,290.54,290.65,290.4,290.56,6702.0,244.1926,244.2851,244.075,244.2094,6702.0
2019-02-01 13:30:00,290.56,290.88,290.53,290.74,5036.0,244.2094,244.4784,244.1842,244.3607,5036.0
2019-02-01 13:35:00,290.66,290.94,290.58,290.9,6300.0,244.2935,244.5288,244.2262,244.4952,6300.0
2019-02-01 13:40:00,290.99,290.99,290.73,290.73,3855.0,244.5708,244.5708,244.3523,244.3523,3855.0
2019-02-01 13:45:00,290.6,290.84,290.42,290.72,4527.0,244.243,244.4448,244.0918,244.3439,4527.0
2019-02-01 13:50:00,290.7,290.8,290.64,290.64,4779.0,244.3271,244.4111,244.2767,244.2767,4779.0
2019-02-01 13:55:00,290.59,290.59,290.23,290.24,8942.0,244.2346,244.2346,243.9321,243.9405,8942.0
2019-02-01 14:00:00,290.26,290.31,289.78,289.86,10789.0,243.9573,243.9993,243.5539,243.6211,10789.0
2019-02-01 14:05:00,289.84,290.13,289.84,289.97,6884.0,243.6043,243.848,243.6043,243.7135,6884.0
2019-02-01 14:10:00,289.92,290.04,289.58,289.64,4902.0,243.6715,243.7724,243.3858,243.4362,4902.0
2019-02-01 14:15:00,289.63,289.83,289.44,289.56,8503.0,243.4278,243.5959,243.2681,243.3689,8503.0
2019-02-01 14:20:00,289.52,289.66,289.33,289.41,9453.0,243.3353,243.453,243.1756,243.2429,9453.0
2019-02-01 14:25:00,289.37,289.5,289.19,289.5,7381.0,243.2093,243.3185,243.058,243.3185,7381.0
2019-02-01 14:30:00,289.39,289.76,289.32,289.7,14124.0,243.2261,243.537,243.1672,243.4866,14124.0
2019-02-01 14:35:00,289.68,289.76,289.49,289.62,5945.0,243.4698,243.537,243.3101,243.4194,5945.0
2019-02-01 14:40:00,289.68,289.79,289.62,289.74,6251.0,243.4698,243.5623,243.4194,243.5202,6251.0
2019-02-01 14:45:00,289.79,289.93,289.67,289.73,6404.0,243.5623,243.6799,243.4614,243.5118,6404.0
2019-02-01 14:50:00,289.65,289.8,289.53,289.69,11000.0,243.4446,243.5707,243.3437,243.4782,11000.0
2019-02-01 14:55:00,289.83,289.97,289.67,289.9,14190.0,243.5959,243.7135,243.4614,243.6547,14190.0
2019-02-01 15:00:00,289.88,290.17,289.83,290.03,16002.0,243.6379,243.8816,243.5959,243.764,16002.0
2019-02-01 15:05:00,290.02,290.16,289.93,290.08,11860.0,243.7556,243.8732,243.6799,243.806,11860.0
2019-02-01 15:10:00,290.05,290.48,289.99,290.39,8141.0,243.7808,244.1422,243.7304,244.0665,8141.0
2019-02-01 15:15:00,290.38,290.8,290.33,290.56,10840.0,244.0581,244.4111,244.0161,244.2094,10840.0
2019-02-01 15:20:00,290.57,290.73,290.44,290.73,6784.0,244.2178,244.3523,244.1086,244.3523,6784.0
2019-02-01 15:25:00,290.69,290.73,290.22,290.29,12360.0,244.3187,244.3523,243.9237,243.9825,12360.0
2019-02-01 15:30:00,290.29,290.49,290.14,290.15,12366.0,243.9825,244.1506,243.8564,243.8648,12366.0
2019-02-01 15:35:00,290.17,290.27,289.9,290.03,13698.0,243.8816,243.9657,243.6547,243.764,13698.0
2019-02-01 15:40:00,289.98,290.07,289.9,290.06,14705.0,243.722,243.7976,243.6547,243.7892,14705.0
2019-02-01 15:45:00,290.03,290.09,289.8,289.85,14906.0,243.764,243.8144,243.5707,243.6127,14906.0
2019-02-01 15:50:00,289.86,289.92,289.64,289.74,24443.0,243.6211,243.6715,243.4362,243.5202,24443.0
2019-02-01 15:55:00,289.73,290.76,289.66,290.47,57207.0,243.5118,244.3775,243.453,244.1338,57207.0
2019-02-04 09:30:00,290.9,291.19,290.11,290.39,22877.0,244.4952,244.7389,243.8312,244.0665,22877.0
2019-02-04 09:35:00,290.14,290.94,290.14,290.59,5053.0,243.8564,244.5288,243.8564,244.2346,5053.0
2019-02-04 09:40:00,290.88,291.2,290.51,290.52,11581.0,244.4784,244.7473,244.1674,244.1758,11581.0
2019-02-04 09:45:00,290.75,291.15,290.66,291.13,10591.0,244.3691,244.7053,244.2935,244.6885,10591.0
2019-02-04 09:50:00,291.09,291.87,291.08,291.75,22084.0,244.6549,245.3105,244.6465,245.2096,22084.0
2019-02-04 09:55:00,291.82,291.82,291.17,291.28,9378.0,245.2684,245.2684,244.7221,244.8146,9378.0
2019-02-04 10:00:00,291.16,291.42,290.74,291.2,11976.0,244.7137,244.9322,244.3607,244.7473,11976.0
2019-02-04 10:05:00,290.99,291.39,290.97,291.13,5349.0,244.5708,244.907,244.554,244.6885,5349.0
2019-02-04 10:10:00,291.21,291.58,290.88,291.57,2039.0,244.7557,245.0667,244.4784,245.0583,2039.0
2019-02-04 10:15:00,291.87,291.88,291.44,291.87,4317.0,245.3105,245.3189,244.949,245.3105,4317.0
2019-02-04 10:20:00,291.83,292.5,291.81,292.42,4568.0,245.2768,245.84,245.26,245.7727,4568.0
2019-02-04 10:25:00,292.35,292.44,291.97,292.3,10620.0,245.7139,245.7895,245.3945,245.6719,10620.0
2019-02-04 10:30:00,292.35,292.58,292.24,292.55,4384.0,245.7139,245.9072,245.6214,245.882,4384.0
2019-02-04 10:35:00,292.51,292.65,292.31,292.31,6464.0,245.8484,245.966,245.6803,245.6803,6464.0
2019-02-04 10:40:00,292.31,292.31,292.04,292.06,5111.0,245.6803,245.6803,245.4533,245.4701,5111.0
2019-02-04 10:45:00,292.12,292.55,292.12,292.47,5220.0,245.5206,245.882,245.5206,245.8147,5220.0
2019-02-04 10:50:00,292.42,292.57,292.28,292.31,5659.0,245.7727,245.8988,245.6551,245.6803,5659.0
2019-02-04 10:55:00,292.28,292.31,292.04,292.23,7354.0,245.6551,245.6803,245.4533,245.613,7354.0
2019-02-04 11:00:00,292.21,292.69,292.18,292.6,4855.0,245.5962,245.9996,245.571,245.924,4855.0
2019-02-04 11:05:00,292.54,292.58,292.24,292.48,5745.0,245.8736,245.9072,245.6214,245.8231,5745.0
2019-02-04 11:10:00,292.39,292.43,292.26,292.27,2473.0,245.7475,245.7811,245.6382,245.6466,2473.0
2019-02-04 11:15:00,292.26,292.26,291.94,292.17,4424.0,245.6382,245.6382,245.3693,245.5626,4424.0
2019-02-04 11:20:00,292.14,292.63,292.07,292.63,8195.0,245.5374,245.9492,245.4786,245.9492,8195.0
2019-02-04 11:25:00,292.59,292.73,292.45,292.62,12544.0,245.9156,246.0333,245.7979,245.9408,12544.0
2019-02-04 11:30:00,292.6,292.96,292.54,292.93,3317.0,245.924,246.2266,245.8736,246.2014,3317.0
2019-02-04 11:35:00,292.9,293.37,292.81,293.1,20010.0,246.1761,246.5712,246.1005,246.3442,20010.0
2019-02-04 11:40:00,293.16,293.35,293.09,293.35,5079.0,246.3947,246.5544,246.3358,246.5544,5079.0
2019-02-04 11:45:00,293.29,293.69,293.28,293.67,6013.0,246.5039,246.8401,246.4955,246.8233,6013.0
2019-02-04 11:50:00,293.63,293.81,293.56,293.61,8007.0,246.7897,246.941,246.7309,246.7729,8007.0
2019-02-04 11:55:00,293.68,293.85,293.63,293.85,3824.0,246.8317,246.9746,246.7897,246.9746,3824.0
2019-02-04 12:00:00,293.86,294.15,293.81,293.91,8865.0,246.983,247.2267,246.941,247.025,8865.0
2019-02-04 12:05:00,293.93,294.19,293.85,294.12,8607.0,247.0418,247.2604,246.9746,247.2015,8607.0
2019-02-04 12:10:00,294.08,294.49,294.05,294.42,5308.0,247.1679,247.5125,247.1427,247.4537,5308.0
2019-02-04 12:15:00,294.42,294.78,294.42,294.75,8220.0,247.4537,247.7562,247.4537,247.731,8220.0
2019-02-04 12:20:00,294.73,294.73,294.1,294.25,6205.0,247.7142,247.7142,247.1847,247.3108,6205.0
2019-02-04 12:25:00,294.23,294.31,294.1,294.1,2839.0,247.294,247.3612,247.1847,247.1847,2839.0
2019-02-04 12:30:00,294.09,294.23,293.95,294.03,7030.0,247.1763,247.294,247.0587,247.1259,7030.0
2019-02-04 12:35:00,293.99,294.17,293.99,294.17,4257.0,247.0923,247.2436,247.0923,247.2436,4257.0
2019-02-04 12:40:00,294.15,294.28,294.08,294.18,10030.0,247.2267,247.336,247.1679,247.252,10030.0
2019-02-04 12:45:00,294.16,294.28,294.09,294.11,5540.0,247.2352,247.336,247.1763,247.1931,5540.0
2019-02-04 12:50:00,294.11,294.2,294.09,294.17,2879.0,247.1931,247.2688,247.1763,247.2436,2879.0
2019-02-04 12:55:00,294.2,294.34,294.2,294.26,6084.0,247.2688,247.3864,247.2688,247.3192,6084.0
2019-02-04 13:00:00,294.34,294.48,294.27,294.38,7006.0,247.3864,247.5041,247.3276,247.4201,7006.0
2019-02-04 13:05:00,294.37,294.48,294.3,294.3,2008.0,247.4117,247.5041,247.3528,247.3528,2008.0
2019-02-04 13:10:00,294.34,294.44,294.3,294.3,1856.0,247.3864,247.4705,247.3528,247.3528,1856.0
2019-02-04 13:15:00,294.3,294.62,294.3,294.58,6206.0,247.3528,247.6218,247.3528,247.5882,6206.0
2019-02-04 13:20:00,294.63,294.79,294.61,294.72,6069.0,247.6302,247.7647,247.6134,247.7058,6069.0
2019-02-04 13:25:00,294.69,294.7,294.59,294.64,4431.0,247.6806,247.689,247.5966,247.6386,4431.0
2019-02-04 13:30:00,294.61,294.73,294.54,294.59,9927.0,247.6134,247.7142,247.5545,247.5966,9927.0
2019-02-04 13:35:00,294.62,294.89,294.58,294.89,4488.0,247.6218,247.8487,247.5882,247.8487,4488.0
2019-02-04 13:40:00,294.93,295.21,294.89,295.21,9270.0,247.8823,248.1177,247.8487,248.1177,9270.0
2019-02-04 13:45:00,295.18,295.38,295.17,295.38,6724.0,248.0924,248.2605,248.084,248.2605,6724.0
2019-02-04 13:50:00,295.34,295.81,295.29,295.75,14676.0,248.2269,248.6219,248.1849,248.5715,14676.0
2019-02-04 13:55:00,295.81,296.43,295.8,295.93,14417.0,248.6219,249.143,248.6135,248.7228,14417.0
2019-02-04 14:00:00,295.93,296.09,295.69,296.06,8265.0,248.7228,248.8573,248.5211,248.8321,8265.0
2019-02-04 14:05:00,296.02,296.27,296.02,296.11,9387.0,248.7984,249.0086,248.7984,248.8741,9387.0
2019-02-04 14:10:00,296.16,296.26,295.99,296.22,5101.0,248.9161,249.0002,248.7732,248.9665,5101.0
2019-02-04 14:15:00,296.25,296.71,296.24,296.35,8152.0,248.9918,249.3784,248.9833,249.0758,8152.0
2019-02-04 14:20:00,296.29,296.49,296.14,296.49,9998.0,249.0254,249.1935,248.8993,249.1935,9998.0
2019-02-04 14:25:00,296.61,296.83,296.43,296.73,8892.0,249.2943,249.4792,249.143,249.3952,8892.0
2019-02-04 14:30:00,296.72,296.8,296.62,296.8,15268.0,249.3868,249.454,249.3027,249.454,15268.0
2019-02-04 14:35:00,296.78,297.13,296.75,296.92,19574.0,249.4372,249.7314,249.412,249.5549,19574.0
2019-02-04 14:40:00,296.95,297.19,296.94,297.15,6686.0,249.5801,249.7818,249.5717,249.7482,6686.0
2019-02-04 14:45:00,297.15,297.23,296.97,297.01,11696.0,249.7482,249.8154,249.5969,249.6305,11696.0
2019-02-04 14:50:00,297.05,297.22,297.03,297.18,7683.0,249.6641,249.807,249.6473,249.7734,7683.0
2019-02-04 14:55:00,297.22,297.29,297.03,297.1,8996.0,249.807,249.8658,249.6473,249.7062,8996.0
2019-02-04 15:00:00,297.15,297.19,296.96,297.0,12636.0,249.7482,249.7818,249.5885,249.6221,12636.0
2019-02-04 15:05:00,296.95,297.03,296.82,296.98,8963.0,249.5801,249.6473,249.4708,249.6053,8963.0
2019-02-04 15:10:00,297.01,297.18,296.97,297.13,8383.0,249.6305,249.7734,249.5969,249.7314,8383.0
2019-02-04 15:15:00,297.1,297.37,297.08,297.37,7247.0,249.7062,249.9331,249.6893,249.9331,7247.0
2019-02-04 15:20:00,297.37,297.44,297.28,297.44,8614.0,249.9331,249.9919,249.8574,249.9919,8614.0
2019-02-04 15:25:00,297.47,297.52,297.37,297.45,11778.0,250.0171,250.0592,249.9331,250.0003,11778.0
2019-02-04 15:30:00,297.43,297.46,297.28,297.36,10463.0,249.9835,250.0087,249.8574,249.9247,10463.0
2019-02-04 15:35:00,297.32,297.42,297.29,297.38,11019.0,249.8911,249.9751,249.8658,249.9415,11019.0
2019-02-04 15:40:00,297.38,297.59,297.38,297.48,11529.0,249.9415,250.118,249.9415,250.0255,11529.0
2019-02-04 15:45:00,297.56,297.78,297.52,297.71,21276.0,250.0928,250.2777,250.0592,250.2188,21276.0
2019-02-04 15:50:00,297.74,298.12,297.7,298.08,33275.0,250.2441,250.5634,250.2104,250.5298,33275.0
2019-02-04 15:55:00,298.12,299.06,298.11,298.83,112579.0,250.5634,251.3535,250.555,251.1602,112579.0
2019-02-05 09:30:00,300.0,302.61,300.0,302.61,56920.0,252.1435,254.3372,252.1435,254.3372,56920.0
2019-02-05 09:35:00,302.48,302.98,300.34,300.34,25133.0,254.2279,254.6482,252.4293,252.4293,25133.0
2019-02-05 09:40:00,300.36,300.63,299.25,299.54,15538.0,252.4461,252.673,251.5132,251.7569,15538.0
2019-02-05 09:45:00,299.42,299.42,297.9,298.03,13122.0,251.6561,251.6561,250.3785,250.4878,13122.0
2019-02-05 09:50:00,298.08,298.27,297.37,298.15,12690.0,250.5298,250.6895,249.9331,250.5887,12690.0
2019-02-05 09:55:00,298.17,298.77,298.12,298.25,10260.0,250.6055,251.1098,250.5634,250.6727,10260.0
2019-02-05 10:00:00,298.11,298.25,297.26,297.36,11269.0,250.555,250.6727,249.8406,249.9247,11269.0
2019-02-05 10:05:00,297.4,298.03,297.23,297.26,15171.0,249.9583,250.4878,249.8154,249.8406,15171.0
2019-02-05 10:10:00,297.32,298.6,297.32,298.6,7001.0,249.8911,250.9669,249.8911,250.9669,7001.0
2019-02-05 10:15:00,298.72,298.79,297.55,297.74,15400.0,251.0677,251.1266,250.0844,250.2441,15400.0
2019-02-05 10:20:00,297.67,297.76,297.49,297.73,7709.0,250.1852,250.2609,250.0339,250.2357,7709.0
2019-02-05 10:25:00,297.67,298.19,297.67,297.91,5120.0,250.1852,250.6223,250.1852,250.3869,5120.0
2019-02-05 10:30:00,298.04,298.43,297.87,298.2,5773.0,250.4962,250.824,250.3533,250.6307,5773.0
2019-02-05 10:35:00,298.09,298.7,298.09,298.22,7984.0,250.5382,251.0509,250.5382,250.6475,7984.0
2019-02-05 10:40:00,298.25,298.44,298.12,298.37,9769.0,250.6727,250.8324,250.5634,250.7736,9769.0
2019-02-05 10:45:00,298.34,298.69,297.57,297.75,20920.0,250.7484,251.0425,250.1012,250.2525,20920.0
2019-02-05 10:50:00,297.74,298.0,297.67,297.71,7015.0,250.2441,250.4626,250.1852,250.2188,7015.0
2019-02-05 10:55:00,297.61,297.78,297.41,297.63,11327.0,250.1348,250.2777,249.9667,250.1516,11327.0
2019-02-05 11:00:00,297.7,297.71,297.35,297.45,11002.0,250.2104,250.2188,249.9163,250.0003,11002.0
2019-02-05 11:05:00,297.52,297.81,297.48,297.5,7709.0,250.0592,250.3029,250.0255,250.0423,7709.0
2019-02-05 11:10:00,297.5,297.59,297.34,297.43,9405.0,250.0423,250.118,249.9079,249.9835,9405.0
2019-02-05 11:15:00,297.36,297.6,297.31,297.57,7389.0,249.9247,250.1264,249.8827,250.1012,7389.0
2019-02-05 11:20:00,297.6,297.63,297.44,297.48,7241.0,250.1264,250.1516,249.9919,250.0255,7241.0
2019-02-05 11:25:00,297.48,298.33,297.48,297.94,17292.0,250.0255,250.7399,250.0255,250.4122,17292.0
2019-02-05 11:30:00,298.07,298.41,298.04,298.29,11350.0,250.5214,250.8072,250.4962,250.7063,11350.0
2019-02-05 11:35:00,298.31,298.7,298.19,298.35,13140.0,250.7231,251.0509,250.6223,250.7568,13140.0
2019-02-05 11:40:00,298.35,298.5,298.03,298.03,7031.0,250.7568,250.8828,250.4878,250.4878,7031.0
2019-02-05 11:45:00,298.0,298.22,297.75,298.21,8048.0,250.4626,250.6475,250.2525,250.6391,8048.0
2019-02-05 11:50:00,298.16,298.26,297.91,298.05,4757.0,250.5971,250.6811,250.3869,250.5046,4757.0
2019-02-05 11:55:00,297.98,298.29,297.82,297.87,4831.0,250.4458,250.7063,250.3113,250.3533,4831.0
2019-02-05 12:00:00,297.79,298.0,297.72,298.0,2895.0,250.2861,250.4626,250.2273,250.4626,2895.0
2019-02-05 12:05:00,297.92,298.04,297.81,298.03,3861.0,250.3953,250.4962,250.3029,250.4878,3861.0
2019-02-05 12:10:00,297.91,298.16,297.77,298.13,4718.0,250.3869,250.5971,250.2693,250.5719,4718.0
2019-02-05 12:15:00,298.1,298.25,298.0,298.08,3765.0,250.5466,250.6727,250.4626,250.5298,3765.0
2019-02-05 12:20:00,298.0,298.35,298.0,298.35,3846.0,250.4626,250.7568,250.4626,250.7568,3846.0
2019-02-05 12:25:00,298.37,298.62,298.36,298.55,10783.0,250.7736,250.9837,250.7652,250.9249,10783.0
2019-02-05 12:30:00,298.54,298.54,297.98,298.08,5323.0,250.9164,250.9164,250.4458,250.5298,5323.0
2019-02-05 12:35:00,297.97,298.18,297.97,298.1,4846.0,250.4374,250.6139,250.4374,250.5466,4846.0
2019-02-05 12:40:00,298.1,298.17,297.89,297.89,4590.0,250.5466,250.6055,250.3701,250.3701,4590.0
2019-02-05 12:45:00,297.81,298.11,297.81,297.82,3708.0,250.3029,250.555,250.3029,250.3113,3708.0
2019-02-05 12:50:00,297.92,298.1,297.77,297.84,5972.0,250.3953,250.5466,250.2693,250.3281,5972.0
2019-02-05 12:55:00,297.77,297.9,297.63,297.81,6187.0,250.2693,250.3785,250.1516,250.3029,6187.0
2019-02-05 13:00:00,297.87,298.13,297.87,297.94,7573.0,250.3533,250.5719,250.3533,250.4122,7573.0
2019-02-05 13:05:00,297.97,297.97,297.7,297.74,5438.0,250.4374,250.4374,250.2104,250.2441,5438.0
2019-02-05 13:10:00,297.75,298.03,297.75,297.87,4478.0,250.2525,250.4878,250.2525,250.3533,4478.0
2019-02-05 13:15:00,297.87,298.04,297.85,297.94,3168.0,250.3533,250.4962,250.3365,250.4122,3168.0
2019-02-05 13:20:00,298.0,298.05,297.87,297.93,4063.0,250.4626,250.5046,250.3533,250.4038,4063.0
2019-02-05 13:25:00,297.96,298.07,297.91,298.01,2200.0,250.429,250.5214,250.3869,250.471,2200.0
2019-02-05 13:30:00,297.96,298.02,297.81,297.92,6118.0,250.429,250.4794,250.3029,250.3953,6118.0
2019-02-05 13:35:00,297.95,297.99,297.75,297.95,5290.0,250.4206,250.4542,250.2525,250.4206,5290.0
2019-02-05 13:40:00,297.99,298.0,297.7,297.91,7196.0,250.4542,250.4626,250.2104,250.3869,7196.0
2019-02-05 13:45:00,297.88,298.03,297.82,297.82,3644.0,250.3617,250.4878,250.3113,250.3113,3644.0
2019-02-05 13:50:00,297.89,297.97,297.76,297.97,4506.0,250.3701,250.4374,250.2609,250.4374,4506.0
2019-02-05 13:55:00,297.96,298.04,297.8,297.82,3855.0,250.429,250.4962,250.2945,250.3113,3855.0
2019-02-05 14:00:00,297.95,298.43,297.83,298.43,9791.0,250.4206,250.824,250.3197,250.824,9791.0
2019-02-05 14:05:00,298.44,298.62,298.3,298.62,4520.0,250.8324,250.9837,250.7147,250.9837,4520.0
2019-02-05 14:10:00,298.59,299.01,298.49,298.97,4257.0,250.9585,251.3115,250.8744,251.2779,4257.0
2019-02-05 14:15:00,299.0,299.05,298.65,298.7,4564.0,251.3031,251.3451,251.0089,251.0509,4564.0
2019-02-05 14:20:00,298.77,298.88,298.7,298.7,3400.0,251.1098,251.2022,251.0509,251.0509,3400.0
2019-02-05 14:25:00,298.79,298.81,298.51,298.61,2603.0,251.1266,251.1434,250.8912,250.9753,2603.0
2019-02-05 14:30:00,298.66,298.84,298.63,298.8,3700.0,251.0173,251.1686,250.9921,251.135,3700.0
2019-02-05 14:35:00,298.68,298.84,298.62,298.72,4818.0,251.0341,251.1686,250.9837,251.0677,4818.0
2019-02-05 14:40:00,298.75,299.04,298.69,299.04,4265.0,251.0929,251.3367,251.0425,251.3367,4265.0
2019-02-05 14:45:00,298.97,299.43,298.97,299.33,5211.0,251.2779,251.6645,251.2779,251.5804,5211.0
2019-02-05 14:50:00,299.37,299.43,299.07,299.12,9318.0,251.614,251.6645,251.3619,251.4039,9318.0
2019-02-05 14:55:00,299.11,299.31,298.97,299.29,4176.0,251.3955,251.5636,251.2779,251.5468,4176.0
2019-02-05 15:00:00,299.33,299.41,299.09,299.23,9736.0,251.5804,251.6477,251.3787,251.4964,9736.0
2019-02-05 15:05:00,299.14,299.15,298.82,299.03,10237.0,251.4207,251.4291,251.1518,251.3283,10237.0
2019-02-05 15:10:00,299.03,299.04,298.62,298.64,7415.0,251.3283,251.3367,250.9837,251.0005,7415.0
2019-02-05 15:15:00,298.67,298.94,298.64,298.92,5526.0,251.0257,251.2526,251.0005,251.2358,5526.0
2019-02-05 15:20:00,298.88,299.21,298.81,298.87,8422.0,251.2022,251.4796,251.1434,251.1938,8422.0
2019-02-05 15:25:00,298.79,299.26,298.79,298.96,11807.0,251.1266,251.5216,251.1266,251.2694,11807.0
2019-02-05 15:30:00,299.03,299.26,298.64,299.08,18620.0,251.3283,251.5216,251.0005,251.3703,18620.0
2019-02-05 15:35:00,299.09,299.14,299.0,299.04,9609.0,251.3787,251.4207,251.3031,251.3367,9609.0
2019-02-05 15:40:00,299.05,299.16,298.8,298.89,20575.0,251.3451,251.4375,251.135,251.2106,20575.0
2019-02-05 15:45:00,298.93,299.33,298.93,299.16,15502.0,251.2442,251.5804,251.2442,251.4375,15502.0
2019-02-05 15:50:00,299.17,299.61,299.17,299.35,33596.0,251.4459,251.8158,251.4459,251.5972,33596.0
2019-02-05 15:55:00,299.39,299.41,299.1,299.36,43348.0,251.6309,251.6477,251.3871,251.6056,43348.0
2019-02-06 09:30:00,299.99,300.24,299.01,299.92,23814.0,252.1351,252.3453,251.3115,252.0763,23814.0
2019-02-06 09:35:00,299.98,300.17,299.14,299.3,12411.0,252.1267,252.2864,251.4207,251.5552,12411.0
2019-02-06 09:40:00,299.32,300.52,299.32,300.38,12718.0,251.572,252.5806,251.572,252.4629,12718.0
2019-02-06 09:45:00,300.45,301.23,300.26,300.5,10206.0,252.5218,253.1773,252.3621,252.5638,10206.0
2019-02-06 09:50:00,300.56,300.75,300.3,300.75,4337.0,252.6142,252.7739,252.3957,252.7739,4337.0
2019-02-06 09:55:00,300.65,300.69,300.35,300.66,4736.0,252.6899,252.7235,252.4377,252.6983,4736.0
2019-02-06 10:00:00,300.52,300.86,300.29,300.86,6109.0,252.5806,252.8664,252.3873,252.8664,6109.0
2019-02-06 10:05:00,300.96,301.07,300.61,300.79,4818.0,252.9504,253.0429,252.6562,252.8075,4818.0
2019-02-06 10:10:00,300.64,300.67,300.3,300.34,5897.0,252.6815,252.7067,252.3957,252.4293,5897.0
2019-02-06 10:15:00,300.42,300.49,300.07,300.24,19896.0,252.4965,252.5554,252.2024,252.3453,19896.0
2019-02-06 10:20:00,300.28,300.6,300.07,300.31,7882.0,252.3789,252.6478,252.2024,252.4041,7882.0
2019-02-06 10:25:00,300.5,300.72,300.5,300.68,3894.0,252.5638,252.7487,252.5638,252.7151,3894.0
2019-02-06 10:30:00,300.62,301.25,300.61,300.94,8571.0,252.6646,253.1941,252.6562,252.9336,8571.0
2019-02-06 10:35:00,300.84,301.09,300.74,301.07,4414.0,252.8495,253.0597,252.7655,253.0429,4414.0
2019-02-06 10:40:00,301.02,302.13,301.01,301.96,20257.0,253.0008,253.9338,252.9924,253.7909,20257.0
2019-02-06 10:45:00,302.01,302.16,301.77,302.0,7633.0,253.8329,253.959,253.6312,253.8245,7633.0
2019-02-06 10:50:00,302.04,302.15,301.69,301.69,3469.0,253.8581,253.9506,253.564,253.564,3469.0
2019-02-06 10:55:00,301.75,301.83,301.33,301.44,3225.0,253.6144,253.6816,253.2614,253.3538,3225.0
2019-02-06 11:00:00,301.43,301.72,301.15,301.72,3044.0,253.3454,253.5892,253.1101,253.5892,3044.0
2019-02-06 11:05:00,301.75,301.89,301.58,301.72,4341.0,253.6144,253.732,253.4715,253.5892,4341.0
2019-02-06 11:10:00,301.79,301.79,301.5,301.71,4985.0,253.648,253.648,253.4043,253.5808,4985.0
2019-02-06 11:15:00,301.68,302.08,301.67,301.81,5883.0,253.5555,253.8917,253.5471,253.6648,5883.0
2019-02-06 11:20:00,301.87,302.42,301.85,301.99,11019.0,253.7152,254.1775,253.6984,253.8161,11019.0
2019-02-06 11:25:00,301.84,302.15,301.48,302.0,9427.0,253.69,253.9506,253.3875,253.8245,9427.0
2019-02-06 11:30:00,302.0,302.15,301.99,302.06,7024.0,253.8245,253.9506,253.8161,253.8749,7024.0
2019-02-06 11:35:00,302.06,302.5,301.99,302.35,6062.0,253.8749,254.2447,253.8161,254.1187,6062.0
2019-02-06 11:40:00,302.52,302.68,302.35,302.38,6822.0,254.2616,254.396,254.1187,254.1439,6822.0
2019-02-06 11:45:00,302.38,302.38,301.96,302.04,3464.0,254.1439,254.1439,253.7909,253.8581,3464.0
2019-02-06 11:50:00,302.0,302.11,301.55,301.66,15714.0,253.8245,253.917,253.4463,253.5387,15714.0
2019-02-06 11:55:00,301.65,301.97,301.49,301.91,11966.0,253.5303,253.7993,253.3959,253.7489,11966.0
2019-02-06 12:00:00,301.87,301.95,301.8,301.9,3930.0,253.7152,253.7825,253.6564,253.7405,3930.0
2019-02-06 12:05:00,301.9,302.0,301.64,301.69,7221.0,253.7405,253.8245,253.5219,253.564,7221.0
2019-02-06 12:10:00,301.74,301.92,301.29,301.44,11393.0,253.606,253.7573,253.2278,253.3538,11393.0
2019-02-06 12:15:00,301.31,301.35,300.71,301.0,7656.0,253.2446,253.2782,252.7403,252.984,7656.0
2019-02-06 12:20:00,301.01,301.26,301.01,301.17,4190.0,252.9924,253.2025,252.9924,253.1269,4190.0
2019-02-06 12:25:00,301.21,301.57,301.21,301.24,5886.0,253.1605,253.4631,253.1605,253.1857,5886.0
2019-02-06 12:30:00,301.26,301.29,300.7,300.9,15729.0,253.2025,253.2278,252.7319,252.9,15729.0
2019-02-06 12:35:00,300.96,301.04,300.79,300.93,5321.0,252.9504,253.0176,252.8075,252.9252,5321.0
2019-02-06 12:40:00,300.89,301.04,300.77,300.77,7102.0,252.8916,253.0176,252.7907,252.7907,7102.0
2019-02-06 12:45:00,300.75,300.95,300.71,300.86,11683.0,252.7739,252.942,252.7403,252.8664,11683.0
2019-02-06 12:50:00,300.87,301.3,300.66,301.12,5660.0,252.8748,253.2362,252.6983,253.0849,5660.0
2019-02-06 12:55:00,301.09,301.28,300.81,300.84,5646.0,253.0597,253.2194,252.8243,252.8495,5646.0
2019-02-06 13:00:00,300.84,301.32,300.83,301.29,4150.0,252.8495,253.253,252.8411,253.2278,4150.0
2019-02-06 13:05:00,301.38,301.6,301.24,301.59,6799.0,253.3034,253.4883,253.1857,253.4799,6799.0
2019-02-06 13:10:00,301.55,301.65,301.47,301.48,5359.0,253.4463,253.5303,253.379,253.3875,5359.0
2019-02-06 13:15:00,301.53,301.54,301.25,301.25,3412.0,253.4295,253.4379,253.1941,253.1941,3412.0
2019-02-06 13:20:00,301.27,301.27,300.98,301.1,4153.0,253.211,253.211,252.9672,253.0681,4153.0
2019-02-06 13:25:00,301.04,301.1,301.01,301.02,2239.0,253.0176,253.0681,252.9924,253.0008,2239.0
2019-02-06 13:30:00,301.01,301.05,300.9,300.99,4607.0,252.9924,253.026,252.9,252.9756,4607.0
2019-02-06 13:35:00,301.0,301.29,301.0,301.28,6261.0,252.984,253.2278,252.984,253.2194,6261.0
2019-02-06 13:40:00,301.32,301.32,301.09,301.15,3270.0,253.253,253.253,253.0597,253.1101,3270.0
2019-02-06 13:45:00,301.18,301.22,301.06,301.17,3715.0,253.1353,253.1689,253.0345,253.1269,3715.0
2019-02-06 13:50:00,301.17,301.17,300.87,300.95,6445.0,253.1269,253.1269,252.8748,252.942,6445.0
2019-02-06 13:55:00,300.94,301.05,300.84,300.87,5142.0,252.9336,253.026,252.8495,252.8748,5142.0
2019-02-06 14:00:00,300.87,300.87,300.18,300.27,4762.0,252.8748,252.8748,252.2948,252.3705,4762.0
2019-02-06 14:05:00,300.33,300.56,300.22,300.25,5580.0,252.4209,252.6142,252.3285,252.3537,5580.0
2019-02-06 14:10:00,300.25,300.29,300.06,300.1,4490.0,252.3537,252.3873,252.194,252.2276,4490.0
2019-02-06 14:15:00,300.16,300.26,299.9,299.98,9127.0,252.278,252.3621,252.0595,252.1267,9127.0
2019-02-06 14:20:00,299.99,300.2,299.95,300.13,6918.0,252.1351,252.3116,252.1015,252.2528,6918.0
2019-02-06 14:25:00,300.07,300.24,299.97,300.19,4971.0,252.2024,252.3453,252.1183,252.3032,4971.0
2019-02-06 14:30:00,300.14,300.51,300.06,300.51,13268.0,252.2612,252.5722,252.194,252.5722,13268.0
2019-02-06 14:35:00,300.43,300.85,300.42,300.67,13830.0,252.505,252.858,252.4965,252.7067,13830.0
2019-02-06 14:40:00,300.67,300.79,300.42,300.49,2724.0,252.7067,252.8075,252.4965,252.5554,2724.0
2019-02-06 14:45:00,300.44,300.49,300.1,300.13,8619.0,252.5134,252.5554,252.2276,252.2528,8619.0
2019-02-06 14:50:00,300.18,300.3,299.97,300.11,5703.0,252.2948,252.3957,252.1183,252.236,5703.0
2019-02-06 14:55:00,300.11,300.39,300.05,300.37,5412.0,252.236,252.4713,252.1856,252.4545,5412.0
2019-02-06 15:00:00,300.34,300.49,300.29,300.31,3996.0,252.4293,252.5554,252.3873,252.4041,3996.0
2019-02-06 15:05:00,300.37,300.49,300.3,300.46,3933.0,252.4545,252.5554,252.3957,252.5302,3933.0
2019-02-06 15:10:00,300.47,300.5,300.17,300.46,4952.0,252.5386,252.5638,252.2864,252.5302,4952.0
2019-02-06 15:15:00,300.48,300.48,300.18,300.25,10971.0,252.547,252.547,252.2948,252.3537,10971.0
2019-02-06 15:20:00,300.23,300.43,300.23,300.43,4457.0,252.3369,252.505,252.3369,252.505,4457.0
2019-02-06 15:25:00,300.37,300.43,300.29,300.31,4303.0,252.4545,252.505,252.3873,252.4041,4303.0
2019-02-06 15:30:00,300.27,300.31,299.96,299.98,6686.0,252.3705,252.4041,252.1099,252.1267,6686.0
2019-02-06 15:35:00,299.95,300.35,299.94,300.11,12877.0,252.1015,252.4377,252.0931,252.236,12877.0
2019-02-06 15:40:00,300.08,300.5,300.03,300.1,15175.0,252.2108,252.5638,252.1688,252.2276,15175.0
2019-02-06 15:45:00,300.07,300.07,299.9,299.93,15928.0,252.2024,252.2024,252.0595,252.0847,15928.0
2019-02-06 15:50:00,299.94,299.94,299.34,299.46,17661.0,252.0931,252.0931,251.5888,251.6897,17661.0
2019-02-06 15:55:00,299.43,300.01,299.41,299.9,45123.0,251.6645,252.1519,251.6477,252.0595,45123.0
2019-02-07 09:30:00,298.79,299.3,297.66,298.86,19070.0,251.1266,251.5552,250.1768,251.1854,19070.0
2019-02-07 09:35:00,298.86,299.19,297.71,298.96,12104.0,251.1854,251.4628,250.2188,251.2694,12104.0
2019-02-07 09:40:00,298.93,298.93,297.42,297.42,6062.0,251.2442,251.2442,249.9751,249.9751,6062.0
2019-02-07 09:45:00,297.38,298.0,297.32,297.36,7578.0,249.9415,250.4626,249.8911,249.9247,7578.0
2019-02-07 09:50:00,297.41,297.9,296.71,297.9,9163.0,249.9667,250.3785,249.3784,250.3785,9163.0
2019-02-07 09:55:00,297.85,298.05,297.43,297.61,7613.0,250.3365,250.5046,249.9835,250.1348,7613.0
2019-02-07 10:00:00,297.61,297.63,297.07,297.15,5611.0,250.1348,250.1516,249.6809,249.7482,5611.0
2019-02-07 10:05:00,297.22,297.72,297.18,297.43,6651.0,249.807,250.2273,249.7734,249.9835,6651.0
2019-02-07 10:10:00,297.41,297.72,297.37,297.51,4881.0,249.9667,250.2273,249.9331,250.0508,4881.0
2019-02-07 10:15:00,297.51,297.81,297.5,297.62,5920.0,250.0508,250.3029,250.0423,250.1432,5920.0
2019-02-07 10:20:00,297.62,298.61,297.62,298.49,6838.0,250.1432,250.9753,250.1432,250.8744,6838.0
2019-02-07 10:25:00,298.59,298.7,298.29,298.63,8541.0,250.9585,251.0509,250.7063,250.9921,8541.0
2019-02-07 10:30:00,298.63,298.78,298.46,298.47,13432.0,250.9921,251.1182,250.8492,250.8576,13432.0
2019-02-07 10:35:00,298.6,298.68,298.45,298.6,6088.0,250.9669,251.0341,250.8408,250.9669,6088.0
2019-02-07 10:40:00,298.56,298.78,298.21,298.26,13235.0,250.9333,251.1182,250.6391,250.6811,13235.0
2019-02-07 10:45:00,298.22,298.75,298.22,298.41,5766.0,250.6475,251.0929,250.6475,250.8072,5766.0
2019-02-07 10:50:00,298.28,298.36,297.54,297.63,7445.0,250.6979,250.7652,250.076,250.1516,7445.0
2019-02-07 10:55:00,297.61,297.68,297.29,297.59,34106.0,250.1348,250.1936,249.8658,250.118,34106.0
2019-02-07 11:00:00,297.49,298.78,297.47,298.57,20976.0,250.0339,251.1182,250.0171,250.9417,20976.0
2019-02-07 11:05:00,298.52,298.69,298.39,298.59,5918.0,250.8996,251.0425,250.7904,250.9585,5918.0
2019-02-07 11:10:00,298.5,298.62,297.92,298.1,13084.0,250.8828,250.9837,250.3953,250.5466,13084.0
2019-02-07 11:15:00,298.2,298.61,298.16,298.42,7431.0,250.6307,250.9753,250.5971,250.8156,7431.0
2019-02-07 11:20:00,298.33,298.33,297.53,297.57,19569.0,250.7399,250.7399,250.0676,250.1012,19569.0
2019-02-07 11:25:00,297.57,297.77,297.44,297.64,6422.0,250.1012,250.2693,249.9919,250.16,6422.0
2019-02-07 11:30:00,297.56,297.56,296.24,296.36,15199.0,250.0928,250.0928,248.9833,249.0842,15199.0
2019-02-07 11:35:00,296.38,297.16,296.14,297.14,16945.0,249.101,249.7566,248.8993,249.7398,16945.0
2019-02-07 11:40:00,297.1,297.24,296.9,296.93,4055.0,249.7062,249.8238,249.5381,249.5633,4055.0
2019-02-07 11:45:00,296.81,296.92,296.37,296.48,18450.0,249.4624,249.5549,249.0926,249.1851,18450.0
2019-02-07 11:50:00,296.54,297.06,296.53,297.02,8417.0,249.2355,249.6725,249.2271,249.6389,8417.0
2019-02-07 11:55:00,296.81,297.24,296.74,296.81,7984.0,249.4624,249.8238,249.4036,249.4624,7984.0
2019-02-07 12:00:00,296.81,296.86,296.48,296.59,9924.0,249.4624,249.5044,249.1851,249.2775,9924.0
2019-02-07 12:05:00,296.83,297.36,296.79,297.25,4586.0,249.4792,249.9247,249.4456,249.8322,4586.0
2019-02-07 12:10:00,297.34,297.4,296.93,297.16,6267.0,249.9079,249.9583,249.5633,249.7566,6267.0
2019-02-07 12:15:00,296.99,297.27,296.94,297.24,4588.0,249.6137,249.849,249.5717,249.8238,4588.0
2019-02-07 12:20:00,297.03,297.36,297.03,297.36,4191.0,249.6473,249.9247,249.6473,249.9247,4191.0
2019-02-07 12:25:00,297.31,297.31,296.76,296.85,6603.0,249.8827,249.8827,249.4204,249.496,6603.0
2019-02-07 12:30:00,296.86,297.24,296.85,297.21,3500.0,249.5044,249.8238,249.496,249.7986,3500.0
2019-02-07 12:35:00,297.26,297.28,297.07,297.08,2558.0,249.8406,249.8574,249.6809,249.6893,2558.0
2019-02-07 12:40:00,297.15,297.18,296.83,296.89,4361.0,249.7482,249.7734,249.4792,249.5297,4361.0
2019-02-07 12:45:00,296.81,297.02,296.68,296.84,5900.0,249.4624,249.6389,249.3532,249.4876,5900.0
2019-02-07 12:50:00,296.85,296.86,296.54,296.59,9946.0,249.496,249.5044,249.2355,249.2775,9946.0
2019-02-07 12:55:00,296.68,297.08,296.66,297.06,4791.0,249.3532,249.6893,249.3363,249.6725,4791.0
2019-02-07 13:00:00,297.13,297.41,297.02,297.28,10650.0,249.7314,249.9667,249.6389,249.8574,10650.0
2019-02-07 13:05:00,297.3,297.7,296.94,297.65,36322.0,249.8743,250.2104,249.5717,250.1684,36322.0
2019-02-07 13:10:00,297.66,297.82,297.35,297.44,16038.0,250.1768,250.3113,249.9163,249.9919,16038.0
2019-02-07 13:15:00,297.48,297.6,297.24,297.34,10471.0,250.0255,250.1264,249.8238,249.9079,10471.0
2019-02-07 13:20:00,297.38,297.87,297.32,297.87,6205.0,249.9415,250.3533,249.8911,250.3533,6205.0
2019-02-07 13:25:00,297.82,297.89,297.51,297.77,11758.0,250.3113,250.3701,250.0508,250.2693,11758.0
2019-02-07 13:30:00,297.85,298.0,297.75,297.99,5631.0,250.3365,250.4626,250.2525,250.4542,5631.0
2019-02-07 13:35:00,297.99,298.17,297.89,297.99,9716.0,250.4542,250.6055,250.3701,250.4542,9716.0
2019-02-07 13:40:00,297.99,298.0,297.84,297.86,4751.0,250.4542,250.4626,250.3281,250.3449,4751.0
2019-02-07 13:45:00,297.95,298.34,297.89,298.25,12723.0,250.4206,250.7484,250.3701,250.6727,12723.0
2019-02-07 13:50:00,298.4,298.57,298.32,298.46,2924.0,250.7988,250.9417,250.7315,250.8492,2924.0
2019-02-07 13:55:00,298.43,298.64,298.31,298.63,6709.0,250.824,251.0005,250.7231,250.9921,6709.0
2019-02-07 14:00:00,298.5,298.5,298.09,298.25,4503.0,250.8828,250.8828,250.5382,250.6727,4503.0
2019-02-07 14:05:00,298.27,298.34,298.05,298.19,10504.0,250.6895,250.7484,250.5046,250.6223,10504.0
2019-02-07 14:10:00,298.18,298.2,297.9,298.2,5006.0,250.6139,250.6307,250.3785,250.6307,5006.0
2019-02-07 14:15:00,298.2,298.41,297.86,298.16,14889.0,250.6307,250.8072,250.3449,250.5971,14889.0
2019-02-07 14:20:00,298.12,298.54,298.11,298.48,4229.0,250.5634,250.9164,250.555,250.866,4229.0
2019-02-07 14:25:00,298.42,299.15,298.42,299.06,6085.0,250.8156,251.4291,250.8156,251.3535,6085.0
2019-02-07 14:30:00,299.13,299.21,298.98,299.03,6602.0,251.4123,251.4796,251.2863,251.3283,6602.0
2019-02-07 14:35:00,299.13,299.29,298.79,299.04,2234.0,251.4123,251.5468,251.1266,251.3367,2234.0
2019-02-07 14:40:00,299.09,299.24,298.97,299.04,7539.0,251.3787,251.5048,251.2779,251.3367,7539.0
2019-02-07 14:45:00,299.18,299.6,299.11,299.27,18229.0,251.4544,251.8074,251.3955,251.53,18229.0
2019-02-07 14:50:00,299.23,299.76,299.13,299.53,13601.0,251.4964,251.9418,251.4123,251.7485,13601.0
2019-02-07 14:55:00,299.56,299.57,299.1,299.28,5142.0,251.7737,251.7821,251.3871,251.5384,5142.0
2019-02-07 15:00:00,299.28,299.51,298.86,299.0,8213.0,251.5384,251.7317,251.1854,251.3031,8213.0
2019-02-07 15:05:00,299.09,299.36,298.89,299.2,6687.0,251.3787,251.6056,251.2106,251.4712,6687.0
2019-02-07 15:10:00,299.12,299.16,298.66,298.74,10527.0,251.4039,251.4375,251.0173,251.0845,10527.0
2019-02-07 15:15:00,298.59,298.77,298.38,298.49,7516.0,250.9585,251.1098,250.782,250.8744,7516.0
2019-02-07 15:20:00,298.5,298.87,298.47,298.87,6431.0,250.8828,251.1938,250.8576,251.1938,6431.0
2019-02-07 15:25:00,298.93,298.97,298.72,298.97,5195.0,251.2442,251.2779,251.0677,251.2779,5195.0
2019-02-07 15:30:00,298.98,299.27,298.93,299.07,16675.0,251.2863,251.53,251.2442,251.3619,16675.0
2019-02-07 15:35:00,299.09,299.48,298.89,299.48,11041.0,251.3787,251.7065,251.2106,251.7065,11041.0
2019-02-07 15:40:00,299.42,300.3,299.4,299.97,18345.0,251.6561,252.3957,251.6393,252.1183,18345.0
2019-02-07 15:45:00,299.89,300.01,299.55,299.67,11721.0,252.0511,252.1519,251.7653,251.8662,11721.0
2019-02-07 15:50:00,299.75,300.11,299.75,300.06,15636.0,251.9334,252.236,251.9334,252.194,15636.0
2019-02-07 15:55:00,300.06,300.36,300.01,300.16,42066.0,252.194,252.4461,252.1519,252.278,42066.0
2019-02-08 09:30:00,299.22,300.58,298.64,300.58,23363.0,251.488,252.631,251.0005,252.631,23363.0
2019-02-08 09:35:00,300.65,301.57,300.65,301.34,7059.0,252.6899,253.4631,252.6899,253.2698,7059.0
2019-02-08 09:40:00,301.63,301.63,299.76,300.1,10218.0,253.5135,253.5135,251.9418,252.2276,10218.0
2019-02-08 09:45:00,300.2,300.67,299.95,300.6,4546.0,252.3116,252.7067,252.1015,252.6478,4546.0
2019-02-08 09:50:00,300.77,301.09,300.24,300.24,6629.0,252.7907,253.0597,252.3453,252.3453,6629.0
2019-02-08 09:55:00,300.27,300.28,299.43,299.44,4179.0,252.3705,252.3789,251.6645,251.6729,4179.0
2019-02-08 10:00:00,299.33,299.53,298.82,298.86,10253.0,251.5804,251.7485,251.1518,251.1854,10253.0
2019-02-08 10:05:00,298.82,299.44,298.72,298.72,5120.0,251.1518,251.6729,251.0677,251.0677,5120.0
2019-02-08 10:10:00,298.6,298.71,296.99,297.18,15511.0,250.9669,251.0593,249.6137,249.7734,15511.0
2019-02-08 10:15:00,297.27,298.22,297.0,297.21,27609.0,249.849,250.6475,249.6221,249.7986,27609.0
2019-02-08 10:20:00,297.17,297.76,297.17,297.5,6676.0,249.765,250.2609,249.765,250.0423,6676.0
2019-02-08 10:25:00,297.44,298.83,297.32,298.81,26554.0,249.9919,251.1602,249.8911,251.1434,26554.0
2019-02-08 10:30:00,298.81,298.81,297.8,298.0,11437.0,251.1434,251.1434,250.2945,250.4626,11437.0
2019-02-08 10:35:00,297.96,298.07,297.31,297.5,8458.0,250.429,250.5214,249.8827,250.0423,8458.0
2019-02-08 10:40:00,297.51,298.29,297.5,297.91,14311.0,250.0508,250.7063,250.0423,250.3869,14311.0
2019-02-08 10:45:00,297.81,298.12,297.47,297.48,5145.0,250.3029,250.5634,250.0171,250.0255,5145.0
2019-02-08 10:50:00,297.56,297.71,297.34,297.45,2600.0,250.0928,250.2188,249.9079,250.0003,2600.0
2019-02-08 10:55:00,297.48,297.96,297.48,297.7,4611.0,250.0255,250.429,250.0255,250.2104,4611.0
2019-02-08 11:00:00,297.68,297.69,297.19,297.46,7170.0,250.1936,250.202,249.7818,250.0087,7170.0
2019-02-08 11:05:00,297.53,297.92,297.39,297.78,4792.0,250.0676,250.3953,249.9499,250.2777,4792.0
2019-02-08 11:10:00,297.79,297.95,297.45,297.88,4419.0,250.2861,250.4206,250.0003,250.3617,4419.0
2019-02-08 11:15:00,297.88,298.02,297.19,297.4,10598.0,250.3617,250.4794,249.7818,249.9583,10598.0
2019-02-08 11:20:00,297.3,297.52,297.19,297.38,11035.0,249.8743,250.0592,249.7818,249.9415,11035.0
2019-02-08 11:25:00,297.39,297.39,297.16,297.22,4916.0,249.9499,249.9499,249.7566,249.807,4916.0
2019-02-08 11:30:00,297.22,297.67,297.22,297.22,7275.0,249.807,250.1852,249.807,249.807,7275.0
2019-02-08 11:35:00,297.26,297.97,297.26,297.67,6576.0,249.8406,250.4374,249.8406,250.1852,6576.0
2019-02-08 11:40:00,297.57,298.15,297.57,298.11,7857.0,250.1012,250.5887,250.1012,250.555,7857.0
2019-02-08 11:45:00,298.24,298.25,297.88,297.93,3650.0,250.6643,250.6727,250.3617,250.4038,3650.0
2019-02-08 11:50:00,298.0,298.17,297.68,298.16,3259.0,250.4626,250.6055,250.1936,250.5971,3259.0
2019-02-08 11:55:00,298.09,298.35,298.0,298.24,4052.0,250.5382,250.7568,250.4626,250.6643,4052.0
2019-02-08 12:00:00,298.22,298.55,298.17,298.29,3600.0,250.6475,250.9249,250.6055,250.7063,3600.0
2019-02-08 12:05:00,298.23,298.4,298.17,298.3,2802.0,250.6559,250.7988,250.6055,250.7147,2802.0
2019-02-08 12:10:00,298.27,298.32,297.94,297.97,3500.0,250.6895,250.7315,250.4122,250.4374,3500.0
2019-02-08 12:15:00,298.14,298.32,298.01,298.12,2655.0,250.5803,250.7315,250.471,250.5634,2655.0
2019-02-08 12:20:00,298.08,298.22,297.93,298.11,3326.0,250.5298,250.6475,250.4038,250.555,3326.0
2019-02-08 12:25:00,297.9,297.99,297.81,297.9,2300.0,250.3785,250.4542,250.3029,250.3785,2300.0
2019-02-08 12:30:00,298.01,298.26,298.0,298.12,6016.0,250.471,250.6811,250.4626,250.5634,6016.0
2019-02-08 12:35:00,298.04,298.12,297.95,298.09,2055.0,250.4962,250.5634,250.4206,250.5382,2055.0
2019-02-08 12:40:00,298.13,298.23,298.03,298.17,2380.0,250.5719,250.6559,250.4878,250.6055,2380.0
2019-02-08 12:45:00,298.22,298.77,298.22,298.6,3972.0,250.6475,251.1098,250.6475,250.9669,3972.0
2019-02-08 12:50:00,298.56,298.57,298.33,298.41,2000.0,250.9333,250.9417,250.7399,250.8072,2000.0
2019-02-08 12:55:00,298.41,298.51,298.11,298.2,1600.0,250.8072,250.8912,250.555,250.6307,1600.0
2019-02-08 13:00:00,298.21,298.46,298.18,298.43,3690.0,250.6391,250.8492,250.6139,250.824,3690.0
2019-02-08 13:05:00,298.55,298.66,298.39,298.39,2882.0,250.9249,251.0173,250.7904,250.7904,2882.0
2019-02-08 13:10:00,298.5,298.55,298.3,298.41,6755.0,250.8828,250.9249,250.7147,250.8072,6755.0
2019-02-08 13:15:00,298.47,298.61,298.28,298.61,6114.0,250.8576,250.9753,250.6979,250.9753,6114.0
2019-02-08 13:20:00,298.61,298.87,298.49,298.7,6008.0,250.9753,251.1938,250.8744,251.0509,6008.0
2019-02-08 13:25:00,298.67,298.83,298.66,298.71,4020.0,251.0257,251.1602,251.0173,251.0593,4020.0
2019-02-08 13:30:00,298.67,298.77,298.6,298.6,6271.0,251.0257,251.1098,250.9669,250.9669,6271.0
2019-02-08 13:35:00,298.66,298.91,298.54,298.91,7866.0,251.0173,251.2274,250.9164,251.2274,7866.0
2019-02-08 13:40:00,298.91,299.05,298.78,298.99,7475.0,251.2274,251.3451,251.1182,251.2947,7475.0
2019-02-08 13:45:00,299.05,299.3,298.99,299.28,3876.0,251.3451,251.5552,251.2947,251.5384,3876.0
2019-02-08 13:50:00,299.26,299.53,299.26,299.46,10580.0,251.5216,251.7485,251.5216,251.6897,10580.0
2019-02-08 13:55:00,299.48,299.68,299.44,299.68,6306.0,251.7065,251.8746,251.6729,251.8746,6306.0
2019-02-08 14:00:00,299.68,299.78,299.54,299.64,13139.0,251.8746,251.9586,251.7569,251.841,13139.0
2019-02-08 14:05:00,299.57,299.93,299.47,299.93,9281.0,251.7821,252.0847,251.6981,252.0847,9281.0
2019-02-08 14:10:00,299.97,299.98,299.62,299.86,5293.0,252.1183,252.1267,251.8242,252.0259,5293.0
2019-02-08 14:15:00,299.78,300.1,299.76,299.96,7445.0,251.9586,252.2276,251.9418,252.1099,7445.0
2019-02-08 14:20:00,299.89,299.95,299.86,299.87,6578.0,252.0511,252.1015,252.0259,252.0343,6578.0
2019-02-08 14:25:00,299.81,299.81,299.5,299.63,4846.0,251.9839,251.9839,251.7233,251.8326,4846.0
2019-02-08 14:30:00,299.63,299.92,299.63,299.87,3746.0,251.8326,252.0763,251.8326,252.0343,3746.0
2019-02-08 14:35:00,299.85,299.94,299.55,299.94,5578.0,252.0175,252.0931,251.7653,252.0931,5578.0
2019-02-08 14:40:00,299.95,300.24,299.9,300.24,7281.0,252.1015,252.3453,252.0595,252.3453,7281.0
2019-02-08 14:45:00,300.26,300.49,300.17,300.24,8446.0,252.3621,252.5554,252.2864,252.3453,8446.0
2019-02-08 14:50:00,300.32,300.37,300.06,300.12,2716.0,252.4125,252.4545,252.194,252.2444,2716.0
2019-02-08 14:55:00,300.21,300.45,300.08,300.45,5007.0,252.32,252.5218,252.2108,252.5218,5007.0
2019-02-08 15:00:00,300.32,300.38,300.17,300.22,6927.0,252.4125,252.4629,252.2864,252.3285,6927.0
2019-02-08 15:05:00,300.2,300.23,299.9,299.98,4490.0,252.3116,252.3369,252.0595,252.1267,4490.0
2019-02-08 15:10:00,300.02,300.32,299.94,300.31,7076.0,252.1604,252.4125,252.0931,252.4041,7076.0
2019-02-08 15:15:00,300.28,300.31,300.13,300.17,3300.0,252.3789,252.4041,252.2528,252.2864,3300.0
2019-02-08 15:20:00,300.18,300.22,300.11,300.22,4549.0,252.2948,252.3285,252.236,252.3285,4549.0
2019-02-08 15:25:00,300.22,300.43,300.13,300.4,7784.0,252.3285,252.505,252.2528,252.4797,7784.0
2019-02-08 15:30:00,300.4,300.4,300.1,300.22,13200.0,252.4797,252.4797,252.2276,252.3285,13200.0
2019-02-08 15:35:00,300.2,300.37,299.97,300.37,8952.0,252.3116,252.4545,252.1183,252.4545,8952.0
2019-02-08 15:40:00,300.32,300.32,299.93,300.01,6964.0,252.4125,252.4125,252.0847,252.1519,6964.0
2019-02-08 15:45:00,300.0,300.33,300.0,300.24,19318.0,252.1435,252.4209,252.1435,252.3453,19318.0
2019-02-08 15:50:00,300.26,300.38,300.13,300.28,23744.0,252.3621,252.4629,252.2528,252.3789,23744.0
2019-02-08 15:55:00,300.27,301.62,300.27,301.5,67375.0,252.3705,253.5051,252.3705,253.4043,67375.0
2019-02-11 09:30:00,301.78,301.8,300.69,300.94,21137.0,253.6396,253.6564,252.7235,252.9336,21137.0
2019-02-11 09:35:00,300.88,302.43,300.54,302.27,18693.0,252.8832,254.1859,252.5974,254.0514,18693.0
2019-02-11 09:40:00,302.18,302.3,301.75,302.03,9776.0,253.9758,254.0766,253.6144,253.8497,9776.0
2019-02-11 09:45:00,301.97,302.75,301.96,302.13,7069.0,253.7993,254.4549,253.7909,253.9338,7069.0
2019-02-11 09:50:00,302.0,302.0,300.72,300.75,18209.0,253.8245,253.8245,252.7487,252.7739,18209.0
2019-02-11 09:55:00,300.8,301.82,300.8,301.29,11205.0,252.8159,253.6732,252.8159,253.2278,11205.0
2019-02-11 10:00:00,301.15,301.28,300.49,300.49,8338.0,253.1101,253.2194,252.5554,252.5554,8338.0
2019-02-11 10:05:00,300.57,301.27,300.57,301.09,11891.0,252.6226,253.211,252.6226,253.0597,11891.0
2019-02-11 10:10:00,301.01,301.18,300.72,300.95,10630.0,252.9924,253.1353,252.7487,252.942,10630.0
2019-02-11 10:15:00,300.72,300.95,300.33,300.95,11100.0,252.7487,252.942,252.4209,252.942,11100.0
2019-02-11 10:20:00,300.88,300.88,299.88,300.17,15533.0,252.8832,252.8832,252.0427,252.2864,15533.0
2019-02-11 10:25:00,300.04,300.39,299.86,300.27,6579.0,252.1772,252.4713,252.0259,252.3705,6579.0
2019-02-11 10:30:00,300.39,300.39,300.12,300.19,12377.0,252.4713,252.4713,252.2444,252.3032,12377.0
2019-02-11 10:35:00,300.26,300.71,300.26,300.68,11663.0,252.3621,252.7403,252.3621,252.7151,11663.0
2019-02-11 10:40:00,300.77,300.77,300.43,300.55,7777.0,252.7907,252.7907,252.505,252.6058,7777.0
2019-02-11 10:45:00,300.5,300.67,300.23,300.3,7579.0,252.5638,252.7067,252.3369,252.3957,7579.0
2019-02-11 10:50:00,300.44,301.0,300.3,300.66,3694.0,252.5134,252.984,252.3957,252.6983,3694.0
2019-02-11 10:55:00,300.56,300.64,300.39,300.51,8664.0,252.6142,252.6815,252.4713,252.5722,8664.0
2019-02-11 11:00:00,300.56,300.89,300.45,300.49,7328.0,252.6142,252.8916,252.5218,252.5554,7328.0
2019-02-11 11:05:00,300.51,300.64,299.68,299.81,6903.0,252.5722,252.6815,251.8746,251.9839,6903.0
2019-02-11 11:10:00,300.04,300.19,299.81,299.89,2925.0,252.1772,252.3032,251.9839,252.0511,2925.0
2019-02-11 11:15:00,299.98,300.33,299.98,300.15,8714.0,252.1267,252.4209,252.1267,252.2696,8714.0
2019-02-11 11:20:00,300.19,300.54,300.19,300.43,5047.0,252.3032,252.5974,252.3032,252.505,5047.0
2019-02-11 11:25:00,300.24,300.4,300.11,300.17,4150.0,252.3453,252.4797,252.236,252.2864,4150.0
2019-02-11 11:30:00,300.11,300.18,299.76,300.12,14017.0,252.236,252.2948,251.9418,252.2444,14017.0
2019-02-11 11:35:00,300.18,300.26,299.74,299.76,4341.0,252.2948,252.3621,251.925,251.9418,4341.0
2019-02-11 11:40:00,299.74,299.87,299.63,299.75,12570.0,251.925,252.0343,251.8326,251.9334,12570.0
2019-02-11 11:45:00,299.75,299.87,299.66,299.76,12281.0,251.9334,252.0343,251.8578,251.9418,12281.0
2019-02-11 11:50:00,299.75,300.0,299.59,299.94,12855.0,251.9334,252.1435,251.7989,252.0931,12855.0
2019-02-11 11:55:00,299.92,299.92,299.44,299.6,11809.0,252.0763,252.0763,251.6729,251.8074,11809.0
2019-02-11 12:00:00,299.51,299.81,299.51,299.59,6650.0,251.7317,251.9839,251.7317,251.7989,6650.0
2019-02-11 12:05:00,299.68,299.69,299.39,299.55,4734.0,251.8746,251.883,251.6309,251.7653,4734.0
2019-02-11 12:10:00,299.53,299.53,299.16,299.35,2494.0,251.7485,251.7485,251.4375,251.5972,2494.0
2019-02-11 12:15:00,299.3,299.33,299.08,299.21,13639.0,251.5552,251.5804,251.3703,251.4796,13639.0
2019-02-11 12:20:00,299.16,299.6,298.98,299.47,5900.0,251.4375,251.8074,251.2863,251.6981,5900.0
2019-02-11 12:25:00,299.49,299.62,299.38,299.45,3408.0,251.7149,251.8242,251.6224,251.6813,3408.0
2019-02-11 12:30:00,299.48,299.91,299.48,299.87,4275.0,251.7065,252.0679,251.7065,252.0343,4275.0
2019-02-11 12:35:00,299.75,300.04,299.73,299.86,11123.0,251.9334,252.1772,251.9166,252.0259,11123.0
2019-02-11 12:40:00,299.86,300.06,299.79,299.98,5199.0,252.0259,252.194,251.967,252.1267,5199.0
2019-02-11 12:45:00,299.99,300.31,299.98,300.0,4679.0,252.1351,252.4041,252.1267,252.1435,4679.0
2019-02-11 12:50:00,300.0,300.28,299.89,300.2,5042.0,252.1435,252.3789,252.0511,252.3116,5042.0
2019-02-11 12:55:00,300.14,300.19,299.88,300.11,8685.0,252.2612,252.3032,252.0427,252.236,8685.0
2019-02-11 13:00:00,300.05,300.41,299.99,299.99,2900.0,252.1856,252.4881,252.1351,252.1351,2900.0
2019-02-11 13:05:00,299.99,300.19,299.99,300.18,2608.0,252.1351,252.3032,252.1351,252.2948,2608.0
2019-02-11 13:10:00,300.17,300.21,300.01,300.01,4889.0,252.2864,252.32,252.1519,252.1519,4889.0
2019-02-11 13:15:00,299.99,300.13,299.82,300.04,4430.0,252.1351,252.2528,251.9923,252.1772,4430.0
2019-02-11 13:20:00,300.13,300.13,299.59,299.63,6050.0,252.2528,252.2528,251.7989,251.8326,6050.0
2019-02-11 13:25:00,299.69,299.75,299.11,299.25,18452.0,251.883,251.9334,251.3955,251.5132,18452.0
2019-02-11 13:30:00,299.22,299.38,299.22,299.27,3482.0,251.488,251.6224,251.488,251.53,3482.0
2019-02-11 13:35:00,299.26,299.57,299.12,299.55,5100.0,251.5216,251.7821,251.4039,251.7653,5100.0
2019-02-11 13:40:00,299.71,299.71,299.35,299.35,2300.0,251.8998,251.8998,251.5972,251.5972,2300.0
2019-02-11 13:45:00,299.34,299.4,299.24,299.33,4574.0,251.5888,251.6393,251.5048,251.5804,4574.0
2019-02-11 13:50:00,299.22,299.22,298.98,299.03,6177.0,251.488,251.488,251.2863,251.3283,6177.0
2019-02-11 13:55:00,299.02,299.24,298.8,299.12,8360.0,251.3199,251.5048,251.135,251.4039,8360.0
2019-02-11 14:00:00,299.12,299.25,298.97,299.19,3163.0,251.4039,251.5132,251.2779,251.4628,3163.0
2019-02-11 14:05:00,299.38,299.58,299.36,299.58,2450.0,251.6224,251.7905,251.6056,251.7905,2450.0
2019-02-11 14:10:00,299.54,299.56,299.3,299.47,1843.0,251.7569,251.7737,251.5552,251.6981,1843.0
2019-02-11 14:15:00,299.52,299.52,299.3,299.37,1400.0,251.7401,251.7401,251.5552,251.614,1400.0
2019-02-11 14:20:00,299.39,299.79,299.21,299.43,6434.0,251.6309,251.967,251.4796,251.6645,6434.0
2019-02-11 14:25:00,299.49,299.67,299.42,299.67,2244.0,251.7149,251.8662,251.6561,251.8662,2244.0
2019-02-11 14:30:00,299.62,299.62,299.42,299.42,2625.0,251.8242,251.8242,251.6561,251.6561,2625.0
2019-02-11 14:35:00,299.34,299.43,299.28,299.43,1502.0,251.5888,251.6645,251.5384,251.6645,1502.0
2019-02-11 14:40:00,299.48,299.88,299.48,299.83,3208.0,251.7065,252.0427,251.7065,252.0007,3208.0
2019-02-11 14:45:00,299.82,299.84,299.53,299.6,2968.0,251.9923,252.0091,251.7485,251.8074,2968.0
2019-02-11 14:50:00,299.68,299.72,299.51,299.62,5328.0,251.8746,251.9082,251.7317,251.8242,5328.0
2019-02-11 14:55:00,299.58,299.95,299.55,299.82,4977.0,251.7905,252.1015,251.7653,251.9923,4977.0
2019-02-11 15:00:00,299.86,299.9,299.8,299.88,2100.0,252.0259,252.0595,251.9754,252.0427,2100.0
2019-02-11 15:05:00,299.97,300.08,299.89,300.03,4199.0,252.1183,252.2108,252.0511,252.1688,4199.0
2019-02-11 15:10:00,300.08,300.08,299.75,299.85,2861.0,252.2108,252.2108,251.9334,252.0175,2861.0
2019-02-11 15:15:00,299.94,299.99,299.72,299.79,7822.0,252.0931,252.1351,251.9082,251.967,7822.0
2019-02-11 15:20:00,299.8,300.01,299.8,299.97,3795.0,251.9754,252.1519,251.9754,252.1183,3795.0
2019-02-11 15:25:00,299.91,300.03,299.81,299.95,6766.0,252.0679,252.1688,251.9839,252.1015,6766.0
2019-02-11 15:30:00,300.03,300.16,299.75,299.75,8663.0,252.1688,252.278,251.9334,251.9334,8663.0
2019-02-11 15:35:00,299.8,299.9,299.68,299.82,5839.0,251.9754,252.0595,251.8746,251.9923,5839.0
2019-02-11 15:40:00,299.83,299.83,299.64,299.73,11474.0,252.0007,252.0007,251.841,251.9166,11474.0
2019-02-11 15:45:00,299.72,299.92,299.65,299.82,15118.0,251.9082,252.0763,251.8494,251.9923,15118.0
2019-02-11 15:50:00,299.81,300.07,299.67,300.05,17766.0,251.9839,252.2024,251.8662,252.1856,17766.0
2019-02-11 15:55:00,300.03,300.32,299.99,300.04,61020.0,252.1688,252.4125,252.1351,252.1772,61020.0
2019-02-12 09:30:00,301.47,302.2,301.47,301.81,14200.0,253.379,253.9926,253.379,253.6648,14200.0
2019-02-12 09:35:00,301.96,301.98,301.43,301.63,3027.0,253.7909,253.8077,253.3454,253.5135,3027.0
2019-02-12 09:40:00,301.86,301.99,301.56,301.68,3450.0,253.7068,253.8161,253.4547,253.5555,3450.0
2019-02-12 09:45:00,301.7,302.0,301.7,301.86,2400.0,253.5724,253.8245,253.5724,253.7068,2400.0
2019-02-12 09:50:00,301.73,301.89,301.4,301.78,3347.0,253.5976,253.732,253.3202,253.6396,3347.0
2019-02-12 09:55:00,301.6,301.63,300.85,300.91,3646.0,253.4883,253.5135,252.858,252.9084,3646.0
2019-02-12 10:00:00,300.94,301.75,300.94,301.74,3100.0,252.9336,253.6144,252.9336,253.606,3100.0
2019-02-12 10:05:00,301.75,302.41,301.67,302.37,11773.0,253.6144,254.1691,253.5471,254.1355,11773.0
2019-02-12 10:10:00,302.43,302.96,302.22,302.23,7732.0,254.1859,254.6314,254.0094,254.0178,7732.0
2019-02-12 10:15:00,302.34,302.6,302.11,302.49,9526.0,254.1103,254.3288,253.917,254.2363,9526.0
2019-02-12 10:20:00,302.4,302.68,302.33,302.68,4739.0,254.1607,254.396,254.1019,254.396,4739.0
2019-02-12 10:25:00,302.71,302.82,302.6,302.66,8929.0,254.4212,254.5137,254.3288,254.3792,8929.0
2019-02-12 10:30:00,302.73,302.73,301.7,301.88,4900.0,254.4381,254.4381,253.5724,253.7236,4900.0
2019-02-12 10:35:00,301.95,302.28,301.95,302.19,4810.0,253.7825,254.0598,253.7825,253.9842,4810.0
2019-02-12 10:40:00,302.19,302.58,302.02,302.03,8813.0,253.9842,254.312,253.8413,253.8497,8813.0
2019-02-12 10:45:00,302.02,302.15,301.61,301.63,2875.0,253.8413,253.9506,253.4967,253.5135,2875.0
2019-02-12 10:50:00,301.6,301.64,301.34,301.64,3662.0,253.4883,253.5219,253.2698,253.5219,3662.0
2019-02-12 10:55:00,301.65,302.15,301.62,302.1,4678.0,253.5303,253.9506,253.5051,253.9085,4678.0
2019-02-12 11:00:00,302.27,302.41,301.93,301.97,6829.0,254.0514,254.1691,253.7657,253.7993,6829.0
2019-02-12 11:05:00,302.04,302.33,301.86,302.28,4092.0,253.8581,254.1019,253.7068,254.0598,4092.0
2019-02-12 11:10:00,302.32,302.68,302.27,302.36,2850.0,254.0935,254.396,254.0514,254.1271,2850.0
2019-02-12 11:15:00,302.47,302.66,302.36,302.47,5903.0,254.2195,254.3792,254.1271,254.2195,5903.0
2019-02-12 11:20:00,302.6,302.98,302.49,302.93,3924.0,254.3288,254.6482,254.2363,254.6061,3924.0
2019-02-12 11:25:00,302.99,303.11,302.81,303.04,8097.0,254.6566,254.7574,254.5053,254.6986,8097.0
2019-02-12 11:30:00,303.03,303.03,302.64,302.75,3742.0,254.6902,254.6902,254.3624,254.4549,3742.0
2019-02-12 11:35:00,302.6,302.89,302.6,302.75,2130.0,254.3288,254.5725,254.3288,254.4549,2130.0
2019-02-12 11:40:00,302.77,302.85,302.5,302.59,5900.0,254.4717,254.5389,254.2447,254.3204,5900.0
2019-02-12 11:45:00,302.55,302.6,302.4,302.54,2844.0,254.2868,254.3288,254.1607,254.2784,2844.0
2019-02-12 11:50:00,302.63,302.77,302.42,302.67,3884.0,254.354,254.4717,254.1775,254.3876,3884.0
2019-02-12 11:55:00,302.7,302.79,302.47,302.79,6501.0,254.4128,254.4885,254.2195,254.4885,6501.0
2019-02-12 12:00:00,302.78,303.11,302.77,302.9,4000.0,254.4801,254.7574,254.4717,254.5809,4000.0
2019-02-12 12:05:00,302.81,302.81,302.52,302.52,4112.0,254.5053,254.5053,254.2616,254.2616,4112.0
2019-02-12 12:10:00,302.61,302.69,302.56,302.59,4009.0,254.3372,254.4044,254.2952,254.3204,4009.0
2019-02-12 12:15:00,302.7,302.75,302.47,302.53,9026.0,254.4128,254.4549,254.2195,254.27,9026.0
2019-02-12 12:20:00,302.7,302.7,302.5,302.64,3525.0,254.4128,254.4128,254.2447,254.3624,3525.0
2019-02-12 12:25:00,302.63,302.78,302.58,302.77,8506.0,254.354,254.4801,254.312,254.4717,8506.0
2019-02-12 12:30:00,302.79,303.13,302.79,302.95,2780.0,254.4885,254.7742,254.4885,254.623,2780.0
2019-02-12 12:35:00,303.15,303.3,303.15,303.3,3800.0,254.7911,254.9171,254.7911,254.9171,3800.0
2019-02-12 12:40:00,303.3,303.41,303.03,303.03,3120.0,254.9171,255.0096,254.6902,254.6902,3120.0
2019-02-12 12:45:00,303.04,303.33,303.03,303.29,2100.0,254.6986,254.9423,254.6902,254.9087,2100.0
2019-02-12 12:50:00,303.32,303.49,303.08,303.12,3087.0,254.9339,255.0768,254.7322,254.7658,3087.0
2019-02-12 12:55:00,303.21,303.28,303.21,303.22,901.0,254.8415,254.9003,254.8415,254.8499,901.0
2019-02-12 13:00:00,303.02,303.15,302.92,302.94,7433.0,254.6818,254.7911,254.5977,254.6146,7433.0
2019-02-12 13:05:00,302.92,303.28,302.91,303.28,7905.0,254.5977,254.9003,254.5893,254.9003,7905.0
2019-02-12 13:10:00,303.26,303.29,303.1,303.13,2873.0,254.8835,254.9087,254.749,254.7742,2873.0
2019-02-12 13:15:00,303.04,303.37,302.95,303.36,2352.0,254.6986,254.976,254.623,254.9676,2352.0
2019-02-12 13:20:00,303.49,303.72,303.45,303.72,4681.0,255.0768,255.2701,255.0432,255.2701,4681.0
2019-02-12 13:25:00,303.7,303.79,303.64,303.69,2717.0,255.2533,255.329,255.2029,255.2449,2717.0
2019-02-12 13:30:00,303.79,303.83,303.65,303.72,2499.0,255.329,255.3626,255.2113,255.2701,2499.0
2019-02-12 13:35:00,303.77,303.82,303.72,303.8,4814.0,255.3121,255.3542,255.2701,255.3374,4814.0
2019-02-12 13:40:00,303.8,304.15,303.73,304.09,9955.0,255.3374,255.6315,255.2785,255.5811,9955.0
2019-02-12 13:45:00,304.09,304.18,304.03,304.17,2589.0,255.5811,255.6567,255.5307,255.6483,2589.0
2019-02-12 13:50:00,304.17,304.32,304.09,304.28,3178.0,255.6483,255.7744,255.5811,255.7408,3178.0
2019-02-12 13:55:00,304.25,304.25,303.86,304.09,6100.0,255.7156,255.7156,255.3878,255.5811,6100.0
2019-02-12 14:00:00,304.09,304.13,303.78,304.06,3020.0,255.5811,255.6147,255.3206,255.5559,3020.0
2019-02-12 14:05:00,303.95,304.2,303.92,304.1,4021.0,255.4634,255.6736,255.4382,255.5895,4021.0
2019-02-12 14:10:00,304.12,304.2,303.96,304.08,3330.0,255.6063,255.6736,255.4718,255.5727,3330.0
2019-02-12 14:15:00,303.94,304.01,303.73,303.75,4004.0,255.455,255.5139,255.2785,255.2953,4004.0
2019-02-12 14:20:00,303.67,303.92,303.67,303.92,1962.0,255.2281,255.4382,255.2281,255.4382,1962.0
2019-02-12 14:25:00,303.88,304.0,303.72,303.82,4819.0,255.4046,255.5055,255.2701,255.3542,4819.0
2019-02-12 14:30:00,303.81,303.81,303.52,303.52,2197.0,255.3458,255.3458,255.102,255.102,2197.0
2019-02-12 14:35:00,303.54,303.56,303.34,303.38,2767.0,255.1188,255.1356,254.9507,254.9844,2767.0
2019-02-12 14:40:00,303.41,303.55,303.33,303.45,4409.0,255.0096,255.1272,254.9423,255.0432,4409.0
2019-02-12 14:45:00,303.37,303.59,303.37,303.59,3808.0,254.976,255.1609,254.976,255.1609,3808.0
2019-02-12 14:50:00,303.53,303.66,303.49,303.65,4239.0,255.1104,255.2197,255.0768,255.2113,4239.0
2019-02-12 14:55:00,303.57,303.87,303.57,303.64,7065.0,255.1441,255.3962,255.1441,255.2029,7065.0
2019-02-12 15:00:00,303.68,303.74,303.59,303.74,3992.0,255.2365,255.2869,255.1609,255.2869,3992.0
2019-02-12 15:05:00,303.73,303.9,303.67,303.76,4677.0,255.2785,255.4214,255.2281,255.3037,4677.0
2019-02-12 15:10:00,303.72,303.73,303.56,303.64,7571.0,255.2701,255.2785,255.1356,255.2029,7571.0
2019-02-12 15:15:00,303.64,303.82,303.56,303.66,8709.0,255.2029,255.3542,255.1356,255.2197,8709.0
2019-02-12 15:20:00,303.62,304.02,303.52,303.86,5637.0,255.1861,255.5223,255.102,255.3878,5637.0
2019-02-12 15:25:00,303.8,303.89,303.61,303.62,8447.0,255.3374,255.413,255.1777,255.1861,8447.0
2019-02-12 15:30:00,303.65,303.78,303.57,303.68,6186.0,255.2113,255.3206,255.1441,255.2365,6186.0
2019-02-12 15:35:00,303.71,303.74,303.45,303.48,4686.0,255.2617,255.2869,255.0432,255.0684,4686.0
2019-02-12 15:40:00,303.54,303.55,303.46,303.51,8855.0,255.1188,255.1272,255.0516,255.0936,8855.0
2019-02-12 15:45:00,303.46,303.5,303.05,303.21,17621.0,255.0516,255.0852,254.707,254.8415,17621.0
2019-02-12 15:50:00,303.26,303.8,303.2,303.8,20018.0,254.8835,255.3374,254.8331,255.3374,20018.0
2019-02-12 15:55:00,303.79,304.32,303.78,304.04,38883.0,255.329,255.7744,255.3206,255.5391,38883.0
2019-02-13 09:30:00,305.0,305.55,304.55,304.73,18120.0,256.3459,256.8082,255.9677,256.119,18120.0
2019-02-13 09:35:00,304.97,305.48,304.65,305.48,9629.0,256.3207,256.7494,256.0518,256.7494,9629.0
2019-02-13 09:40:00,305.45,305.88,304.73,305.59,4515.0,256.7242,257.0856,256.119,256.8418,4515.0
2019-02-13 09:45:00,305.75,305.85,305.28,305.35,3863.0,256.9763,257.0603,256.5813,256.6401,3863.0
2019-02-13 09:50:00,305.33,305.47,304.95,305.06,7925.0,256.6233,256.741,256.3039,256.3964,7925.0
2019-02-13 09:55:00,305.25,305.47,304.97,305.14,7876.0,256.5561,256.741,256.3207,256.4636,7876.0
2019-02-13 10:00:00,305.22,305.95,305.0,305.9,35233.0,256.5308,257.1444,256.3459,257.1024,35233.0
2019-02-13 10:05:00,305.9,305.95,304.96,304.99,4610.0,257.1024,257.1444,256.3123,256.3375,4610.0
2019-02-13 10:10:00,305.06,305.6,304.91,305.18,13801.0,256.3964,256.8502,256.2703,256.4972,13801.0
2019-02-13 10:15:00,305.2,305.61,304.8,305.18,27425.0,256.514,256.8586,256.1778,256.4972,27425.0
2019-02-13 10:20:00,305.09,305.12,304.78,305.12,7281.0,256.4216,256.4468,256.161,256.4468,7281.0
2019-02-13 10:25:00,305.21,305.24,304.96,305.03,5434.0,256.5224,256.5477,256.3123,256.3712,5434.0
2019-02-13 10:30:00,305.03,305.15,304.9,305.05,5488.0,256.3712,256.472,256.2619,256.388,5488.0
2019-02-13 10:35:00,305.06,305.34,304.93,304.93,8130.0,256.3964,256.6317,256.2871,256.2871,8130.0
2019-02-13 10:40:00,304.93,305.6,304.93,305.39,15000.0,256.2871,256.8502,256.2871,256.6737,15000.0
2019-02-13 10:45:00,305.33,305.35,304.88,305.04,9125.0,256.6233,256.6401,256.2451,256.3796,9125.0
2019-02-13 10:50:00,305.05,305.26,304.93,305.04,8093.0,256.388,256.5645,256.2871,256.3796,8093.0
2019-02-13 10:55:00,305.0,305.29,304.89,305.29,11205.0,256.3459,256.5897,256.2535,256.5897,11205.0
2019-02-13 11:00:00,305.28,305.41,305.12,305.17,11595.0,256.5813,256.6905,256.4468,256.4888,11595.0
2019-02-13 11:05:00,305.11,305.36,304.86,305.17,5769.0,256.4384,256.6485,256.2283,256.4888,5769.0
2019-02-13 11:10:00,305.08,305.2,304.8,305.0,7565.0,256.4132,256.514,256.1778,256.3459,7565.0
2019-02-13 11:15:00,305.05,305.06,304.55,304.55,7313.0,256.388,256.3964,255.9677,255.9677,7313.0
2019-02-13 11:20:00,304.57,304.89,304.55,304.73,14170.0,255.9845,256.2535,255.9677,256.119,14170.0
2019-02-13 11:25:00,304.67,304.67,304.2,304.57,7342.0,256.0686,256.0686,255.6736,255.9845,7342.0
2019-02-13 11:30:00,304.57,304.9,304.42,304.42,10329.0,255.9845,256.2619,255.8585,255.8585,10329.0
2019-02-13 11:35:00,304.42,304.8,304.42,304.47,4304.0,255.8585,256.1778,255.8585,255.9005,4304.0
2019-02-13 11:40:00,304.48,304.73,304.36,304.56,5500.0,255.9089,256.119,255.808,255.9761,5500.0
2019-02-13 11:45:00,304.54,304.65,304.31,304.38,5588.0,255.9593,256.0518,255.766,255.8248,5588.0
2019-02-13 11:50:00,304.46,304.97,304.46,304.86,6189.0,255.8921,256.3207,255.8921,256.2283,6189.0
2019-02-13 11:55:00,305.0,305.1,304.74,304.93,5995.0,256.3459,256.43,256.1274,256.2871,5995.0
2019-02-13 12:00:00,304.79,304.89,304.74,304.76,3849.0,256.1694,256.2535,256.1274,256.1442,3849.0
2019-02-13 12:05:00,304.7,304.78,304.62,304.66,2806.0,256.0938,256.161,256.0266,256.0602,2806.0
2019-02-13 12:10:00,304.69,304.69,304.44,304.6,3872.0,256.0854,256.0854,255.8753,256.0097,3872.0
2019-02-13 12:15:00,304.58,304.71,304.5,304.5,2931.0,255.9929,256.1022,255.9257,255.9257,2931.0
2019-02-13 12:20:00,304.56,304.61,304.44,304.48,8968.0,255.9761,256.0182,255.8753,255.9089,8968.0
2019-02-13 12:25:00,304.43,304.95,304.43,304.87,4053.0,255.8669,256.3039,255.8669,256.2367,4053.0
2019-02-13 12:30:00,304.84,305.05,304.76,305.01,5786.0,256.2115,256.388,256.1442,256.3543,5786.0
2019-02-13 12:35:00,305.02,305.28,305.02,305.1,3613.0,256.3627,256.5813,256.3627,256.43,3613.0
2019-02-13 12:40:00,305.15,305.24,305.08,305.16,3334.0,256.472,256.5477,256.4132,256.4804,3334.0
2019-02-13 12:45:00,305.06,305.27,305.04,305.13,2731.0,256.3964,256.5729,256.3796,256.4552,2731.0
2019-02-13 12:50:00,305.12,305.13,304.72,304.86,4522.0,256.4468,256.4552,256.1106,256.2283,4522.0
2019-02-13 12:55:00,304.8,304.93,304.77,304.93,3000.0,256.1778,256.2871,256.1526,256.2871,3000.0
2019-02-13 13:00:00,304.99,304.99,304.64,304.71,2487.0,256.3375,256.3375,256.0434,256.1022,2487.0
2019-02-13 13:05:00,304.64,304.92,304.59,304.75,3128.0,256.0434,256.2787,256.0013,256.1358,3128.0
2019-02-13 13:10:00,304.74,304.76,304.65,304.71,2271.0,256.1274,256.1442,256.0518,256.1022,2271.0
2019-02-13 13:15:00,304.7,304.79,304.6,304.61,3522.0,256.0938,256.1694,256.0097,256.0182,3522.0
2019-02-13 13:20:00,304.69,304.85,304.62,304.84,4190.0,256.0854,256.2199,256.0266,256.2115,4190.0
2019-02-13 13:25:00,304.78,304.79,304.61,304.61,4273.0,256.161,256.1694,256.0182,256.0182,4273.0
2019-02-13 13:30:00,304.59,304.62,304.38,304.4,3300.0,256.0013,256.0266,255.8248,255.8417,3300.0
2019-02-13 13:35:00,304.41,304.47,304.21,304.21,3355.0,255.8501,255.9005,255.682,255.682,3355.0
2019-02-13 13:40:00,304.11,304.13,303.92,303.92,4673.0,255.5979,255.6147,255.4382,255.4382,4673.0
2019-02-13 13:45:00,304.01,304.08,303.92,304.08,3298.0,255.5139,255.5727,255.4382,255.5727,3298.0
2019-02-13 13:50:00,304.08,304.22,304.02,304.1,3107.0,255.5727,255.6904,255.5223,255.5895,3107.0
2019-02-13 13:55:00,304.06,304.41,304.06,304.17,3441.0,255.5559,255.8501,255.5559,255.6483,3441.0
2019-02-13 14:00:00,304.15,304.31,304.15,304.31,5106.0,255.6315,255.766,255.6315,255.766,5106.0
2019-02-13 14:05:00,304.25,304.26,303.93,304.08,5161.0,255.7156,255.724,255.4466,255.5727,5161.0
2019-02-13 14:10:00,304.14,304.29,304.12,304.17,5384.0,255.6231,255.7492,255.6063,255.6483,5384.0
2019-02-13 14:15:00,304.18,304.22,304.06,304.09,3106.0,255.6567,255.6904,255.5559,255.5811,3106.0
2019-02-13 14:20:00,304.08,304.23,303.95,303.97,3420.0,255.5727,255.6988,255.4634,255.4802,3420.0
2019-02-13 14:25:00,304.03,304.07,303.91,304.01,3375.0,255.5307,255.5643,255.4298,255.5139,3375.0
2019-02-13 14:30:00,304.1,304.11,303.69,303.75,6678.0,255.5895,255.5979,255.2449,255.2953,6678.0
2019-02-13 14:35:00,303.68,303.91,303.68,303.73,4058.0,255.2365,255.4298,255.2365,255.2785,4058.0
2019-02-13 14:40:00,303.73,303.96,303.69,303.84,6010.0,255.2785,255.4718,255.2449,255.371,6010.0
2019-02-13 14:45:00,303.79,304.46,303.79,304.29,5501.0,255.329,255.8921,255.329,255.7492,5501.0
2019-02-13 14:50:00,304.37,304.54,304.28,304.54,3526.0,255.8164,255.9593,255.7408,255.9593,3526.0
2019-02-13 14:55:00,304.54,304.76,304.38,304.73,8590.0,255.9593,256.1442,255.8248,256.119,8590.0
2019-02-13 15:00:00,304.67,304.87,304.65,304.77,10679.0,256.0686,256.2367,256.0518,256.1526,10679.0
2019-02-13 15:05:00,304.72,304.72,304.32,304.38,5753.0,256.1106,256.1106,255.7744,255.8248,5753.0
2019-02-13 15:10:00,304.39,304.65,304.39,304.48,5840.0,255.8332,256.0518,255.8332,255.9089,5840.0
2019-02-13 15:15:00,304.57,304.7,304.4,304.4,7047.0,255.9845,256.0938,255.8417,255.8417,7047.0
2019-02-13 15:20:00,304.4,304.67,304.3,304.67,7085.0,255.8417,256.0686,255.7576,256.0686,7085.0
2019-02-13 15:25:00,304.63,304.64,304.4,304.52,4500.0,256.035,256.0434,255.8417,255.9425,4500.0
2019-02-13 15:30:00,304.58,304.87,304.54,304.66,8276.0,255.9929,256.2367,255.9593,256.0602,8276.0
2019-02-13 15:35:00,304.66,304.74,304.63,304.66,6929.0,256.0602,256.1274,256.035,256.0602,6929.0
2019-02-13 15:40:00,304.71,304.76,304.1,304.11,9720.0,256.1022,256.1442,255.5895,255.5979,9720.0
2019-02-13 15:45:00,304.12,304.2,303.92,304.16,12366.0,255.6063,255.6736,255.4382,255.6399,12366.0
2019-02-13 15:50:00,304.17,304.17,303.99,304.06,13148.0,255.6483,255.6483,255.4971,255.5559,13148.0
2019-02-13 15:55:00,304.12,304.59,304.12,304.35,39521.0,255.6063,256.0013,255.6063,255.7996,39521.0
2019-02-14 09:30:00,303.36,304.0,302.37,302.46,12188.0,254.9676,255.5055,254.1355,254.2111,12188.0
2019-02-14 09:35:00,302.08,302.6,301.74,302.01,8782.0,253.8917,254.3288,253.606,253.8329,8782.0
2019-02-14 09:40:00,301.8,302.52,301.8,302.49,5410.0,253.6564,254.2616,253.6564,254.2363,5410.0
2019-02-14 09:45:00,302.48,302.49,301.96,302.2,2087.0,254.2279,254.2363,253.7909,253.9926,2087.0
2019-02-14 09:50:00,302.04,302.31,302.02,302.07,4115.0,253.8581,254.0851,253.8413,253.8833,4115.0
2019-02-14 09:55:00,302.07,302.28,301.99,302.19,3007.0,253.8833,254.0598,253.8161,253.9842,3007.0
2019-02-14 10:00:00,302.17,302.2,301.78,301.88,11772.0,253.9674,253.9926,253.6396,253.7236,11772.0
2019-02-14 10:05:00,301.96,302.26,301.95,302.26,4516.0,253.7909,254.043,253.7825,254.043,4516.0
2019-02-14 10:10:00,302.26,302.69,302.15,302.69,6366.0,254.043,254.4044,253.9506,254.4044,6366.0
2019-02-14 10:15:00,302.79,303.25,302.79,303.2,3684.0,254.4885,254.8751,254.4885,254.8331,3684.0
2019-02-14 10:20:00,303.27,303.3,303.08,303.12,3317.0,254.8919,254.9171,254.7322,254.7658,3317.0
2019-02-14 10:25:00,303.13,303.27,302.58,303.03,6855.0,254.7742,254.8919,254.312,254.6902,6855.0
2019-02-14 10:30:00,303.05,303.31,302.94,303.28,4031.0,254.707,254.9255,254.6146,254.9003,4031.0
2019-02-14 10:35:00,303.42,303.43,302.05,302.35,7130.0,255.018,255.0264,253.8665,254.1187,7130.0
2019-02-14 10:40:00,302.46,303.06,302.24,302.3,7965.0,254.2111,254.7154,254.0262,254.0766,7965.0
2019-02-14 10:45:00,302.3,302.77,302.24,302.69,2608.0,254.0766,254.4717,254.0262,254.4044,2608.0
2019-02-14 10:50:00,302.73,302.75,302.31,302.45,4622.0,254.4381,254.4549,254.0851,254.2027,4622.0
2019-02-14 10:55:00,302.35,302.39,302.04,302.39,1900.0,254.1187,254.1523,253.8581,254.1523,1900.0
2019-02-14 11:00:00,302.39,302.4,301.6,301.6,4082.0,254.1523,254.1607,253.4883,253.4883,4082.0
2019-02-14 11:05:00,301.6,302.09,301.6,301.87,5752.0,253.4883,253.9001,253.4883,253.7152,5752.0
2019-02-14 11:10:00,301.9,301.98,301.27,301.27,7784.0,253.7405,253.8077,253.211,253.211,7784.0
2019-02-14 11:15:00,301.6,301.78,301.26,301.75,3313.0,253.4883,253.6396,253.2025,253.6144,3313.0
2019-02-14 11:20:00,301.55,301.68,301.32,301.32,4031.0,253.4463,253.5555,253.253,253.253,4031.0
2019-02-14 11:25:00,301.47,301.52,301.15,301.16,3936.0,253.379,253.4211,253.1101,253.1185,3936.0
2019-02-14 11:30:00,301.1,301.46,301.1,301.45,4470.0,253.0681,253.3706,253.0681,253.3622,4470.0
2019-02-14 11:35:00,301.38,301.61,301.37,301.54,6253.0,253.3034,253.4967,253.295,253.4379,6253.0
2019-02-14 11:40:00,301.59,301.61,301.22,301.28,3289.0,253.4799,253.4967,253.1689,253.2194,3289.0
2019-02-14 11:45:00,301.22,301.66,301.19,301.66,1700.0,253.1689,253.5387,253.1437,253.5387,1700.0
2019-02-14 11:50:00,301.56,301.57,301.29,301.29,2100.0,253.4547,253.4631,253.2278,253.2278,2100.0
2019-02-14 11:55:00,301.35,301.45,301.21,301.25,2420.0,253.2782,253.3622,253.1605,253.1941,2420.0
2019-02-14 12:00:00,301.22,301.96,301.15,301.83,2350.0,253.1689,253.7909,253.1101,253.6816,2350.0
2019-02-14 12:05:00,301.88,302.08,301.88,302.05,4003.0,253.7236,253.8917,253.7236,253.8665,4003.0
2019-02-14 12:10:00,302.06,302.11,301.92,302.0,6048.0,253.8749,253.917,253.7573,253.8245,6048.0
2019-02-14 12:15:00,302.0,302.4,301.76,302.36,4063.0,253.8245,254.1607,253.6228,254.1271,4063.0
2019-02-14 12:20:00,302.3,302.53,302.24,302.34,8920.0,254.0766,254.27,254.0262,254.1103,8920.0
2019-02-14 12:25:00,302.45,302.49,302.21,302.26,3147.0,254.2027,254.2363,254.001,254.043,3147.0
2019-02-14 12:30:00,302.3,302.3,302.06,302.28,6934.0,254.0766,254.0766,253.8749,254.0598,6934.0
2019-02-14 12:35:00,302.28,302.49,302.28,302.37,2701.0,254.0598,254.2363,254.0598,254.1355,2701.0
2019-02-14 12:40:00,302.39,302.45,302.3,302.3,2937.0,254.1523,254.2027,254.0766,254.0766,2937.0
2019-02-14 12:45:00,302.4,302.48,302.26,302.31,4840.0,254.1607,254.2279,254.043,254.0851,4840.0
2019-02-14 12:50:00,302.3,302.4,302.11,302.19,3800.0,254.0766,254.1607,253.917,253.9842,3800.0
2019-02-14 12:55:00,302.18,302.19,301.88,302.1,8094.0,253.9758,253.9842,253.7236,253.9085,8094.0
2019-02-14 13:00:00,302.14,302.23,302.06,302.08,3850.0,253.9422,254.0178,253.8749,253.8917,3850.0
2019-02-14 13:05:00,302.22,302.33,301.85,301.88,8171.0,254.0094,254.1019,253.6984,253.7236,8171.0
2019-02-14 13:10:00,301.85,301.92,301.51,301.62,8413.0,253.6984,253.7573,253.4127,253.5051,8413.0
2019-02-14 13:15:00,301.61,301.61,301.52,301.56,1875.0,253.4967,253.4967,253.4211,253.4547,1875.0
2019-02-14 13:20:00,301.56,301.59,301.18,301.21,7628.0,253.4547,253.4799,253.1353,253.1605,7628.0
2019-02-14 13:25:00,301.27,301.45,301.19,301.45,6343.0,253.211,253.3622,253.1437,253.3622,6343.0
2019-02-14 13:30:00,301.41,301.72,301.37,301.67,5860.0,253.3286,253.5892,253.295,253.5471,5860.0
2019-02-14 13:35:00,301.69,301.76,301.61,301.64,6121.0,253.564,253.6228,253.4967,253.5219,6121.0
2019-02-14 13:40:00,301.58,301.64,301.48,301.51,7367.0,253.4715,253.5219,253.3875,253.4127,7367.0
2019-02-14 13:45:00,301.48,301.56,301.42,301.53,4744.0,253.3875,253.4547,253.337,253.4295,4744.0
2019-02-14 13:50:00,301.54,301.57,301.14,301.14,9513.0,253.4379,253.4631,253.1017,253.1017,9513.0
2019-02-14 13:55:00,301.09,301.25,301.03,301.21,5602.0,253.0597,253.1941,253.0092,253.1605,5602.0
2019-02-14 14:00:00,301.21,301.34,301.14,301.3,5436.0,253.1605,253.2698,253.1017,253.2362,5436.0
2019-02-14 14:05:00,301.3,301.67,301.29,301.67,4217.0,253.2362,253.5471,253.2278,253.5471,4217.0
2019-02-14 14:10:00,301.67,301.8,301.58,301.68,4390.0,253.5471,253.6564,253.4715,253.5555,4390.0
2019-02-14 14:15:00,301.67,301.82,301.63,301.63,3540.0,253.5471,253.6732,253.5135,253.5135,3540.0
2019-02-14 14:20:00,301.62,301.72,301.49,301.7,3555.0,253.5051,253.5892,253.3959,253.5724,3555.0
2019-02-14 14:25:00,301.69,302.02,301.65,301.98,4829.0,253.564,253.8413,253.5303,253.8077,4829.0
2019-02-14 14:30:00,302.01,302.02,301.71,301.77,6701.0,253.8329,253.8413,253.5808,253.6312,6701.0
2019-02-14 14:35:00,301.74,301.81,301.67,301.74,3856.0,253.606,253.6648,253.5471,253.606,3856.0
2019-02-14 14:40:00,301.74,301.87,301.71,301.73,3350.0,253.606,253.7152,253.5808,253.5976,3350.0
2019-02-14 14:45:00,301.75,301.86,301.67,301.74,3987.0,253.6144,253.7068,253.5471,253.606,3987.0
2019-02-14 14:50:00,301.67,301.71,301.48,301.7,4511.0,253.5471,253.5808,253.3875,253.5724,4511.0
2019-02-14 14:55:00,301.75,301.75,301.33,301.42,4100.0,253.6144,253.6144,253.2614,253.337,4100.0
2019-02-14 15:00:00,301.5,301.63,301.24,301.24,5005.0,253.4043,253.5135,253.1857,253.1857,5005.0
2019-02-14 15:05:00,301.31,301.83,301.18,301.26,9212.0,253.2446,253.6816,253.1353,253.2025,9212.0
2019-02-14 15:10:00,301.29,301.38,300.94,301.1,5423.0,253.2278,253.3034,252.9336,253.0681,5423.0
2019-02-14 15:15:00,301.1,301.23,301.05,301.13,4800.0,253.0681,253.1773,253.026,253.0933,4800.0
2019-02-14 15:20:00,301.11,301.19,300.97,301.13,9557.0,253.0765,253.1437,252.9588,253.0933,9557.0
2019-02-14 15:25:00,301.13,301.19,301.05,301.1,4016.0,253.0933,253.1437,253.026,253.0681,4016.0
2019-02-14 15:30:00,301.14,301.25,301.09,301.16,9347.0,253.1017,253.1941,253.0597,253.1185,9347.0
2019-02-14 15:35:00,301.15,301.26,301.06,301.23,19120.0,253.1101,253.2025,253.0345,253.1773,19120.0
2019-02-14 15:40:00,301.19,301.21,300.98,301.15,7619.0,253.1437,253.1605,252.9672,253.1101,7619.0
2019-02-14 15:45:00,301.31,301.39,301.11,301.11,44931.0,253.2446,253.3118,253.0765,253.0765,44931.0
2019-02-14 15:50:00,301.12,301.34,301.0,301.3,15518.0,253.0849,253.2698,252.984,253.2362,15518.0
2019-02-14 15:55:00,301.26,301.31,300.91,300.91,50411.0,253.2025,253.2446,252.9084,252.9084,50411.0
2019-02-15 09:30:00,303.93,303.93,303.93,303.93,0.0,255.4466,255.4466,255.4466,255.4466,0.0
2019-02-15 09:35:00,304.01,305.53,304.01,304.97,76421.0,255.5139,256.7914,255.5139,256.3207,76421.0
2019-02-15 09:40:00,304.87,305.61,304.87,305.18,4359.0,256.2367,256.8586,256.2367,256.4972,4359.0
2019-02-15 09:45:00,305.6,305.65,305.12,305.13,10142.0,256.8502,256.8922,256.4468,256.4552,10142.0
2019-02-15 09:50:00,305.2,305.62,304.82,304.87,7351.0,256.514,256.867,256.1947,256.2367,7351.0
2019-02-15 09:55:00,304.74,305.6,304.67,305.03,12109.0,256.1274,256.8502,256.0686,256.3712,12109.0
2019-02-15 10:00:00,305.14,305.27,304.85,305.0,9949.0,256.4636,256.5729,256.2199,256.3459,9949.0
2019-02-15 10:05:00,304.96,305.62,304.92,305.59,6650.0,256.3123,256.867,256.2787,256.8418,6650.0
2019-02-15 10:10:00,305.58,305.61,305.1,305.59,9373.0,256.8334,256.8586,256.43,256.8418,9373.0
2019-02-15 10:15:00,305.51,305.9,305.51,305.74,5516.0,256.7746,257.1024,256.7746,256.9679,5516.0
2019-02-15 10:20:00,305.59,305.71,305.22,305.71,15225.0,256.8418,256.9427,256.5308,256.9427,15225.0
2019-02-15 10:25:00,305.71,305.94,305.59,305.76,8702.0,256.9427,257.136,256.8418,256.9847,8702.0
2019-02-15 10:30:00,305.69,305.69,305.25,305.39,9658.0,256.9259,256.9259,256.5561,256.6737,9658.0
2019-02-15 10:35:00,305.49,306.14,305.46,306.03,10218.0,256.7578,257.3041,256.7326,257.2116,10218.0
2019-02-15 10:40:00,306.13,306.37,305.94,305.99,4878.0,257.2957,257.4974,257.136,257.178,4878.0
2019-02-15 10:45:00,305.95,306.25,305.94,306.09,8245.0,257.1444,257.3965,257.136,257.2621,8245.0
2019-02-15 10:50:00,306.08,306.13,305.49,305.66,12284.0,257.2537,257.2957,256.7578,256.9007,12284.0
2019-02-15 10:55:00,305.73,305.88,305.5,305.5,7355.0,256.9595,257.0856,256.7662,256.7662,7355.0
2019-02-15 11:00:00,305.56,306.08,305.56,306.08,4002.0,256.8166,257.2537,256.8166,257.2537,4002.0
2019-02-15 11:05:00,306.03,306.04,305.66,305.79,3123.0,257.2116,257.22,256.9007,257.0099,3123.0
2019-02-15 11:10:00,305.79,305.94,305.63,305.81,6212.0,257.0099,257.136,256.8754,257.0267,6212.0
2019-02-15 11:15:00,305.65,305.81,305.56,305.65,2512.0,256.8922,257.0267,256.8166,256.8922,2512.0
2019-02-15 11:20:00,305.8,305.81,305.47,305.65,3692.0,257.0183,257.0267,256.741,256.8922,3692.0
2019-02-15 11:25:00,305.8,305.86,305.79,305.86,2319.0,257.0183,257.0687,257.0099,257.0687,2319.0
2019-02-15 11:30:00,305.76,305.95,305.7,305.91,5333.0,256.9847,257.1444,256.9343,257.1108,5333.0
2019-02-15 11:35:00,305.95,306.15,305.89,306.1,3698.0,257.1444,257.3125,257.094,257.2705,3698.0
2019-02-15 11:40:00,306.19,306.29,306.04,306.14,4738.0,257.3461,257.4302,257.22,257.3041,4738.0
2019-02-15 11:45:00,306.1,306.1,305.82,305.94,4433.0,257.2705,257.2705,257.0351,257.136,4433.0
2019-02-15 11:50:00,305.92,305.92,305.65,305.74,2210.0,257.1192,257.1192,256.8922,256.9679,2210.0
2019-02-15 11:55:00,305.61,305.76,305.56,305.76,3227.0,256.8586,256.9847,256.8166,256.9847,3227.0
2019-02-15 12:00:00,305.71,305.71,305.44,305.5,7168.0,256.9427,256.9427,256.7157,256.7662,7168.0
2019-02-15 12:05:00,305.49,305.66,305.48,305.63,2921.0,256.7578,256.9007,256.7494,256.8754,2921.0
2019-02-15 12:10:00,305.63,305.97,305.55,305.97,2647.0,256.8754,257.1612,256.8082,257.1612,2647.0
2019-02-15 12:15:00,306.11,306.23,306.06,306.07,2589.0,257.2789,257.3797,257.2368,257.2452,2589.0
2019-02-15 12:20:00,306.0,306.21,305.96,306.13,2300.0,257.1864,257.3629,257.1528,257.2957,2300.0
2019-02-15 12:25:00,306.15,306.28,306.09,306.15,1530.0,257.3125,257.4217,257.2621,257.3125,1530.0
2019-02-15 12:30:00,306.15,306.17,305.97,306.05,2295.0,257.3125,257.3293,257.1612,257.2284,2295.0
2019-02-15 12:35:00,306.02,306.17,305.94,306.17,4208.0,257.2032,257.3293,257.136,257.3293,4208.0
2019-02-15 12:40:00,306.14,306.24,306.14,306.2,2094.0,257.3041,257.3881,257.3041,257.3545,2094.0
2019-02-15 12:45:00,306.24,306.24,306.03,306.11,3125.0,257.3881,257.3881,257.2116,257.2789,3125.0
2019-02-15 12:50:00,306.11,306.34,306.03,306.34,2650.0,257.2789,257.4722,257.2116,257.4722,2650.0
2019-02-15 12:55:00,306.36,306.36,306.25,306.29,1506.0,257.489,257.489,257.3965,257.4302,1506.0
2019-02-15 13:00:00,306.36,306.46,306.18,306.18,3370.0,257.489,257.573,257.3377,257.3377,3370.0
2019-02-15 13:05:00,306.23,306.23,306.11,306.13,3010.0,257.3797,257.3797,257.2789,257.2957,3010.0
2019-02-15 13:10:00,306.07,306.14,305.64,305.64,2751.0,257.2452,257.3041,256.8838,256.8838,2751.0
2019-02-15 13:15:00,305.7,305.81,305.58,305.58,3294.0,256.9343,257.0267,256.8334,256.8334,3294.0
2019-02-15 13:20:00,305.56,305.63,305.52,305.62,2503.0,256.8166,256.8754,256.783,256.867,2503.0
2019-02-15 13:25:00,305.6,305.68,305.38,305.42,3531.0,256.8502,256.9175,256.6653,256.6989,3531.0
2019-02-15 13:30:00,305.46,305.52,305.35,305.44,4267.0,256.7326,256.783,256.6401,256.7157,4267.0
2019-02-15 13:35:00,305.47,305.62,305.35,305.43,2714.0,256.741,256.867,256.6401,256.7073,2714.0
2019-02-15 13:40:00,305.38,305.69,305.32,305.56,3673.0,256.6653,256.9259,256.6149,256.8166,3673.0
2019-02-15 13:45:00,305.54,305.55,305.4,305.53,3122.0,256.7998,256.8082,256.6821,256.7914,3122.0
2019-02-15 13:50:00,305.46,305.65,305.46,305.64,1414.0,256.7326,256.8922,256.7326,256.8838,1414.0
2019-02-15 13:55:00,305.61,305.61,305.35,305.55,2814.0,256.8586,256.8586,256.6401,256.8082,2814.0
2019-02-15 14:00:00,305.44,305.7,305.44,305.69,2795.0,256.7157,256.9343,256.7157,256.9259,2795.0
2019-02-15 14:05:00,305.67,305.86,305.61,305.75,2198.0,256.9091,257.0687,256.8586,256.9763,2198.0
2019-02-15 14:10:00,305.7,305.89,305.7,305.85,2807.0,256.9343,257.094,256.9343,257.0603,2807.0
2019-02-15 14:15:00,305.85,305.9,305.79,305.84,2664.0,257.0603,257.1024,257.0099,257.0519,2664.0
2019-02-15 14:20:00,305.89,305.91,305.74,305.83,4007.0,257.094,257.1108,256.9679,257.0435,4007.0
2019-02-15 14:25:00,305.76,305.88,305.66,305.78,2700.0,256.9847,257.0856,256.9007,257.0015,2700.0
2019-02-15 14:30:00,305.72,305.89,305.72,305.87,4003.0,256.9511,257.094,256.9511,257.0772,4003.0
2019-02-15 14:35:00,305.86,306.08,305.78,306.08,2514.0,257.0687,257.2537,257.0015,257.2537,2514.0
2019-02-15 14:40:00,306.0,306.03,305.95,306.03,1700.0,257.1864,257.2116,257.1444,257.2116,1700.0
2019-02-15 14:45:00,306.08,306.08,305.91,305.94,3000.0,257.2537,257.2537,257.1108,257.136,3000.0
2019-02-15 14:50:00,306.0,306.25,306.0,306.24,2549.0,257.1864,257.3965,257.1864,257.3881,2549.0
2019-02-15 14:55:00,306.23,306.43,306.13,306.43,2900.0,257.3797,257.5478,257.2957,257.5478,2900.0
2019-02-15 15:00:00,306.37,306.43,306.25,306.36,6185.0,257.4974,257.5478,257.3965,257.489,6185.0
2019-02-15 15:05:00,306.39,306.4,306.26,306.32,2758.0,257.5142,257.5226,257.4049,257.4554,2758.0
2019-02-15 15:10:00,306.36,306.37,306.11,306.13,3330.0,257.489,257.4974,257.2789,257.2957,3330.0
2019-02-15 15:15:00,306.18,306.22,305.73,305.73,3569.0,257.3377,257.3713,256.9595,256.9595,3569.0
2019-02-15 15:20:00,305.72,305.96,305.61,305.89,3228.0,256.9511,257.1528,256.8586,257.094,3228.0
2019-02-15 15:25:00,305.99,306.2,305.89,306.05,5853.0,257.178,257.3545,257.094,257.2284,5853.0
2019-02-15 15:30:00,306.05,306.21,306.01,306.18,4098.0,257.2284,257.3629,257.1948,257.3377,4098.0
2019-02-15 15:35:00,306.25,306.47,306.19,306.47,5632.0,257.3965,257.5814,257.3461,257.5814,5632.0
2019-02-15 15:40:00,306.44,306.8,306.32,306.79,13530.0,257.5562,257.8588,257.4554,257.8504,13530.0
2019-02-15 15:45:00,306.79,306.98,306.79,306.97,11975.0,257.8504,258.0101,257.8504,258.0017,11975.0
2019-02-15 15:50:00,306.94,307.0,306.72,306.91,14782.0,257.9765,258.0269,257.7916,257.9513,14782.0
2019-02-15 15:55:00,306.96,307.33,306.96,307.23,45122.0,257.9933,258.3043,257.9933,258.2202,45122.0
2019-02-19 09:30:00,305.97,306.13,305.54,305.79,20854.0,257.1612,257.2957,256.7998,257.0099,20854.0
2019-02-19 09:35:00,306.19,306.59,305.37,305.87,6901.0,257.3461,257.6823,256.6569,257.0772,6901.0
2019-02-19 09:40:00,305.59,306.11,305.58,305.77,3640.0,256.8418,257.2789,256.8334,256.9931,3640.0
2019-02-19 09:45:00,305.6,306.29,305.47,306.29,8588.0,256.8502,257.4302,256.741,257.4302,8588.0
2019-02-19 09:50:00,306.23,306.23,305.8,305.84,6642.0,257.3797,257.3797,257.0183,257.0519,6642.0
2019-02-19 09:55:00,305.88,305.88,305.61,305.62,2750.0,257.0856,257.0856,256.8586,256.867,2750.0
2019-02-19 10:00:00,305.79,305.79,305.37,305.75,7675.0,257.0099,257.0099,256.6569,256.9763,7675.0
2019-02-19 10:05:00,305.75,305.75,305.49,305.56,4526.0,256.9763,256.9763,256.7578,256.8166,4526.0
2019-02-19 10:10:00,305.65,306.2,305.63,305.63,5486.0,256.8922,257.3545,256.8754,256.8754,5486.0
2019-02-19 10:15:00,305.64,305.86,305.3,305.56,7842.0,256.8838,257.0687,256.5981,256.8166,7842.0
2019-02-19 10:20:00,305.43,305.44,305.16,305.16,4370.0,256.7073,256.7157,256.4804,256.4804,4370.0
2019-02-19 10:25:00,305.16,305.39,304.99,305.23,6636.0,256.4804,256.6737,256.3375,256.5392,6636.0
2019-02-19 10:30:00,305.39,305.43,304.72,304.77,5106.0,256.6737,256.7073,256.1106,256.1526,5106.0
2019-02-19 10:35:00,304.87,304.94,304.5,304.57,5341.0,256.2367,256.2955,255.9257,255.9845,5341.0
2019-02-19 10:40:00,304.47,304.75,304.47,304.6,5488.0,255.9005,256.1358,255.9005,256.0097,5488.0
2019-02-19 10:45:00,304.5,304.61,304.33,304.49,2473.0,255.9257,256.0182,255.7828,255.9173,2473.0
2019-02-19 10:50:00,304.38,304.41,304.1,304.29,9155.0,255.8248,255.8501,255.5895,255.7492,9155.0
2019-02-19 10:55:00,304.3,304.41,304.12,304.21,19291.0,255.7576,255.8501,255.6063,255.682,19291.0
2019-02-19 11:00:00,304.23,304.27,304.05,304.27,4005.0,255.6988,255.7324,255.5475,255.7324,4005.0
2019-02-19 11:05:00,304.22,304.33,304.12,304.29,8416.0,255.6904,255.7828,255.6063,255.7492,8416.0
2019-02-19 11:10:00,304.29,304.33,304.11,304.28,6682.0,255.7492,255.7828,255.5979,255.7408,6682.0
2019-02-19 11:15:00,304.31,304.41,304.19,304.41,5937.0,255.766,255.8501,255.6651,255.8501,5937.0
2019-02-19 11:20:00,304.33,304.35,304.17,304.17,2248.0,255.7828,255.7996,255.6483,255.6483,2248.0
2019-02-19 11:25:00,304.13,304.22,303.76,303.8,5506.0,255.6147,255.6904,255.3037,255.3374,5506.0
2019-02-19 11:30:00,303.93,304.02,303.91,304.02,4930.0,255.4466,255.5223,255.4298,255.5223,4930.0
2019-02-19 11:35:00,303.97,304.53,303.97,304.19,3840.0,255.4802,255.9509,255.4802,255.6651,3840.0
2019-02-19 11:40:00,304.3,304.53,304.21,304.48,4426.0,255.7576,255.9509,255.682,255.9089,4426.0
2019-02-19 11:45:00,304.64,305.19,304.59,304.96,4596.0,256.0434,256.5056,256.0013,256.3123,4596.0
2019-02-19 11:50:00,304.99,305.17,304.87,304.92,19543.0,256.3375,256.4888,256.2367,256.2787,19543.0
2019-02-19 11:55:00,304.87,305.41,304.87,305.4,3585.0,256.2367,256.6905,256.2367,256.6821,3585.0
2019-02-19 12:00:00,305.4,305.49,304.88,304.93,8080.0,256.6821,256.7578,256.2451,256.2871,8080.0
2019-02-19 12:05:00,304.84,305.03,304.83,304.87,5483.0,256.2115,256.3712,256.2031,256.2367,5483.0
2019-02-19 12:10:00,304.9,304.96,304.62,304.76,6077.0,256.2619,256.3123,256.0266,256.1442,6077.0
2019-02-19 12:15:00,304.77,304.86,304.66,304.73,3704.0,256.1526,256.2283,256.0602,256.119,3704.0
2019-02-19 12:20:00,304.73,304.97,304.68,304.97,1731.0,256.119,256.3207,256.077,256.3207,1731.0
2019-02-19 12:25:00,304.98,305.15,304.91,305.15,4111.0,256.3291,256.472,256.2703,256.472,4111.0
2019-02-19 12:30:00,305.11,305.5,305.11,305.49,4831.0,256.4384,256.7662,256.4384,256.7578,4831.0
2019-02-19 12:35:00,305.53,305.81,305.46,305.79,4208.0,256.7914,257.0267,256.7326,257.0099,4208.0
2019-02-19 12:40:00,305.81,305.92,305.75,305.92,4578.0,257.0267,257.1192,256.9763,257.1192,4578.0
2019-02-19 12:45:00,305.85,305.89,305.69,305.69,2140.0,257.0603,257.094,256.9259,256.9259,2140.0
2019-02-19 12:50:00,305.67,305.8,305.62,305.72,2193.0,256.9091,257.0183,256.867,256.9511,2193.0
2019-02-19 12:55:00,305.79,305.92,305.75,305.82,2693.0,257.0099,257.1192,256.9763,257.0351,2693.0
2019-02-19 13:00:00,305.81,305.85,305.73,305.74,2909.0,257.0267,257.0603,256.9595,256.9679,2909.0
2019-02-19 13:05:00,305.73,305.84,305.69,305.84,2222.0,256.9595,257.0519,256.9259,257.0519,2222.0
2019-02-19 13:10:00,305.81,305.82,305.7,305.74,3329.0,257.0267,257.0351,256.9343,256.9679,3329.0
2019-02-19 13:15:00,305.78,305.91,305.7,305.7,3708.0,257.0015,257.1108,256.9343,256.9343,3708.0
2019-02-19 13:20:00,305.76,305.8,305.65,305.68,1800.0,256.9847,257.0183,256.8922,256.9175,1800.0
2019-02-19 13:25:00,305.72,305.8,305.72,305.77,804.0,256.9511,257.0183,256.9511,256.9931,804.0
2019-02-19 13:30:00,305.78,305.78,305.56,305.58,1958.0,257.0015,257.0015,256.8166,256.8334,1958.0
2019-02-19 13:35:00,305.52,305.62,305.51,305.61,2235.0,256.783,256.867,256.7746,256.8586,2235.0
2019-02-19 13:40:00,305.65,306.1,305.65,305.9,13793.0,256.8922,257.2705,256.8922,257.1024,13793.0
2019-02-19 13:45:00,305.89,305.9,305.77,305.8,1031.0,257.094,257.1024,256.9931,257.0183,1031.0
2019-02-19 13:50:00,305.8,306.06,305.8,305.98,2466.0,257.0183,257.2368,257.0183,257.1696,2466.0
2019-02-19 13:55:00,305.99,305.99,305.81,305.9,3851.0,257.178,257.178,257.0267,257.1024,3851.0
2019-02-19 14:00:00,305.96,306.02,305.84,306.02,2382.0,257.1528,257.2032,257.0519,257.2032,2382.0
2019-02-19 14:05:00,306.0,306.0,305.84,305.91,3342.0,257.1864,257.1864,257.0519,257.1108,3342.0
2019-02-19 14:10:00,305.88,305.91,305.77,305.88,2215.0,257.0856,257.1108,256.9931,257.0856,2215.0
2019-02-19 14:15:00,305.89,305.91,305.64,305.65,3657.0,257.094,257.1108,256.8838,256.8922,3657.0
2019-02-19 14:20:00,305.73,305.77,305.64,305.72,4107.0,256.9595,256.9931,256.8838,256.9511,4107.0
2019-02-19 14:25:00,305.82,305.99,305.74,305.84,3546.0,257.0351,257.178,256.9679,257.0519,3546.0
2019-02-19 14:30:00,305.93,306.08,305.89,305.92,3997.0,257.1276,257.2537,257.094,257.1192,3997.0
2019-02-19 14:35:00,305.92,305.92,305.7,305.8,5695.0,257.1192,257.1192,256.9343,257.0183,5695.0
2019-02-19 14:40:00,305.79,305.9,305.71,305.73,7366.0,257.0099,257.1024,256.9427,256.9595,7366.0
2019-02-19 14:45:00,305.73,305.73,305.57,305.6,5183.0,256.9595,256.9595,256.825,256.8502,5183.0
2019-02-19 14:50:00,305.6,305.6,305.3,305.51,8883.0,256.8502,256.8502,256.5981,256.7746,8883.0
2019-02-19 14:55:00,305.56,305.67,305.38,305.61,5499.0,256.8166,256.9091,256.6653,256.8586,5499.0
2019-02-19 15:00:00,305.63,305.63,305.45,305.52,3800.0,256.8754,256.8754,256.7242,256.783,3800.0
2019-02-19 15:05:00,305.5,305.51,305.37,305.48,6605.0,256.7662,256.7746,256.6569,256.7494,6605.0
2019-02-19 15:10:00,305.49,305.55,305.44,305.51,5691.0,256.7578,256.8082,256.7157,256.7746,5691.0
2019-02-19 15:15:00,305.48,305.53,305.44,305.52,3565.0,256.7494,256.7914,256.7157,256.783,3565.0
2019-02-19 15:20:00,305.5,305.58,305.43,305.48,8201.0,256.7662,256.8334,256.7073,256.7494,8201.0
2019-02-19 15:25:00,305.48,305.49,305.33,305.43,6627.0,256.7494,256.7578,256.6233,256.7073,6627.0
2019-02-19 15:30:00,305.38,305.48,305.37,305.41,11685.0,256.6653,256.7494,256.6569,256.6905,11685.0
2019-02-19 15:35:00,305.43,305.58,305.37,305.37,9324.0,256.7073,256.8334,256.6569,256.6569,9324.0
2019-02-19 15:40:00,305.34,305.42,305.25,305.37,10391.0,256.6317,256.6989,256.5561,256.6569,10391.0
2019-02-19 15:45:00,305.29,305.33,304.96,304.97,16680.0,256.5897,256.6233,256.3123,256.3207,16680.0
2019-02-19 15:50:00,304.96,305.11,304.71,304.99,18803.0,256.3123,256.4384,256.1022,256.3375,18803.0
2019-02-19 15:55:00,304.96,305.18,304.67,305.06,42280.0,256.3123,256.4972,256.0686,256.3964,42280.0
2019-02-20 09:30:00,305.0,305.04,304.29,304.47,18221.0,256.3459,256.3796,255.7492,255.9005,18221.0
2019-02-20 09:35:00,304.79,305.63,304.79,305.32,2413.0,256.1694,256.8754,256.1694,256.6149,2413.0
2019-02-20 09:40:00,305.32,305.95,305.0,305.08,6628.0,256.6149,257.1444,256.3459,256.4132,6628.0
2019-02-20 09:45:00,304.97,305.77,304.97,305.6,2353.0,256.3207,256.9931,256.3207,256.8502,2353.0
2019-02-20 09:50:00,305.61,306.19,305.5,306.19,2564.0,256.8586,257.3461,256.7662,257.3461,2564.0
2019-02-20 09:55:00,306.11,306.26,305.98,305.98,3406.0,257.2789,257.4049,257.1696,257.1696,3406.0
2019-02-20 10:00:00,305.95,306.08,305.8,305.8,4204.0,257.1444,257.2537,257.0183,257.0183,4204.0
2019-02-20 10:05:00,305.83,305.96,305.7,305.84,3000.0,257.0435,257.1528,256.9343,257.0519,3000.0
2019-02-20 10:10:00,305.79,306.17,305.79,306.04,2680.0,257.0099,257.3293,257.0099,257.22,2680.0
2019-02-20 10:15:00,306.15,306.65,306.15,306.62,3075.0,257.3125,257.7327,257.3125,257.7075,3075.0
2019-02-20 10:20:00,306.68,306.69,306.39,306.61,8700.0,257.7579,257.7663,257.5142,257.6991,8700.0
2019-02-20 10:25:00,306.52,306.8,306.46,306.76,3052.0,257.6235,257.8588,257.573,257.8252,3052.0
2019-02-20 10:30:00,306.81,306.91,306.35,306.44,3882.0,257.8672,257.9513,257.4806,257.5562,3882.0
2019-02-20 10:35:00,306.4,306.67,306.11,306.52,12090.0,257.5226,257.7495,257.2789,257.6235,12090.0
2019-02-20 10:40:00,306.28,306.46,306.21,306.26,5987.0,257.4217,257.573,257.3629,257.4049,5987.0
2019-02-20 10:45:00,306.26,306.27,305.94,306.0,2163.0,257.4049,257.4133,257.136,257.1864,2163.0
2019-02-20 10:50:00,305.87,306.03,305.74,306.03,2475.0,257.0772,257.2116,256.9679,257.2116,2475.0
2019-02-20 10:55:00,306.07,306.2,305.94,306.04,2150.0,257.2452,257.3545,257.136,257.22,2150.0
2019-02-20 11:00:00,305.82,305.95,305.78,305.86,1500.0,257.0351,257.1444,257.0015,257.0687,1500.0
2019-02-20 11:05:00,305.78,306.17,305.78,306.17,2896.0,257.0015,257.3293,257.0015,257.3293,2896.0
2019-02-20 11:10:00,306.09,306.32,306.06,306.06,1945.0,257.2621,257.4554,257.2368,257.2368,1945.0
2019-02-20 11:15:00,306.12,306.16,305.71,305.71,9589.0,257.2873,257.3209,256.9427,256.9427,9589.0
2019-02-20 11:20:00,305.85,306.0,305.67,305.67,5161.0,257.0603,257.1864,256.9091,256.9091,5161.0
2019-02-20 11:25:00,305.62,305.88,305.56,305.82,6570.0,256.867,257.0856,256.8166,257.0351,6570.0
2019-02-20 11:30:00,305.83,305.85,305.49,305.68,8406.0,257.0435,257.0603,256.7578,256.9175,8406.0
2019-02-20 11:35:00,305.62,305.73,305.35,305.38,4772.0,256.867,256.9595,256.6401,256.6653,4772.0
2019-02-20 11:40:00,305.41,305.72,305.41,305.66,10726.0,256.6905,256.9511,256.6905,256.9007,10726.0
2019-02-20 11:45:00,305.62,305.75,305.31,305.35,23958.0,256.867,256.9763,256.6065,256.6401,23958.0
2019-02-20 11:50:00,305.42,305.82,305.08,305.64,7954.0,256.6989,257.0351,256.4132,256.8838,7954.0
2019-02-20 11:55:00,305.64,305.8,305.62,305.69,1075.0,256.8838,257.0183,256.867,256.9259,1075.0
2019-02-20 12:00:00,305.76,306.13,305.75,306.12,2100.0,256.9847,257.2957,256.9763,257.2873,2100.0
2019-02-20 12:05:00,306.06,306.07,305.7,305.95,2692.0,257.2368,257.2452,256.9343,257.1444,2692.0
2019-02-20 12:10:00,306.01,306.08,305.89,305.96,2719.0,257.1948,257.2537,257.094,257.1528,2719.0
2019-02-20 12:15:00,305.98,306.14,305.95,305.98,2307.0,257.1696,257.3041,257.1444,257.1696,2307.0
2019-02-20 12:20:00,306.0,306.0,305.65,305.71,2000.0,257.1864,257.1864,256.8922,256.9427,2000.0
2019-02-20 12:25:00,305.7,305.78,305.43,305.53,3540.0,256.9343,257.0015,256.7073,256.7914,3540.0
2019-02-20 12:30:00,305.54,305.59,305.38,305.41,2660.0,256.7998,256.8418,256.6653,256.6905,2660.0
2019-02-20 12:35:00,305.46,305.53,305.43,305.53,1353.0,256.7326,256.7914,256.7073,256.7914,1353.0
2019-02-20 12:40:00,305.59,305.67,305.51,305.51,2649.0,256.8418,256.9091,256.7746,256.7746,2649.0
2019-02-20 12:45:00,305.56,305.59,305.39,305.4,2845.0,256.8166,256.8418,256.6737,256.6821,2845.0
2019-02-20 12:50:00,305.36,305.54,305.28,305.37,3542.0,256.6485,256.7998,256.5813,256.6569,3542.0
2019-02-20 12:55:00,305.34,305.63,305.34,305.58,4356.0,256.6317,256.8754,256.6317,256.8334,4356.0
2019-02-20 13:00:00,305.52,305.55,305.36,305.51,2591.0,256.783,256.8082,256.6485,256.7746,2591.0
2019-02-20 13:05:00,305.43,305.43,305.14,305.33,4080.0,256.7073,256.7073,256.4636,256.6233,4080.0
2019-02-20 13:10:00,305.27,305.58,305.19,305.54,3957.0,256.5729,256.8334,256.5056,256.7998,3957.0
2019-02-20 13:15:00,305.52,305.54,305.35,305.36,2716.0,256.783,256.7998,256.6401,256.6485,2716.0
2019-02-20 13:20:00,305.32,305.66,305.32,305.5,2450.0,256.6149,256.9007,256.6149,256.7662,2450.0
2019-02-20 13:25:00,305.44,305.84,305.4,305.84,3360.0,256.7157,257.0519,256.6821,257.0519,3360.0
2019-02-20 13:30:00,305.84,306.04,305.76,305.91,3040.0,257.0519,257.22,256.9847,257.1108,3040.0
2019-02-20 13:35:00,305.91,305.91,305.64,305.75,3645.0,257.1108,257.1108,256.8838,256.9763,3645.0
2019-02-20 13:40:00,305.69,305.76,305.57,305.74,2670.0,256.9259,256.9847,256.825,256.9679,2670.0
2019-02-20 13:45:00,305.74,305.94,305.74,305.89,2828.0,256.9679,257.136,256.9679,257.094,2828.0
2019-02-20 13:50:00,305.95,306.0,305.61,305.96,3768.0,257.1444,257.1864,256.8586,257.1528,3768.0
2019-02-20 13:55:00,305.96,305.96,305.61,305.66,8823.0,257.1528,257.1528,256.8586,256.9007,8823.0
2019-02-20 14:00:00,305.66,305.98,305.53,305.9,3279.0,256.9007,257.1696,256.7914,257.1024,3279.0
2019-02-20 14:05:00,305.89,306.3,305.7,305.7,6976.0,257.094,257.4386,256.9343,256.9343,6976.0
2019-02-20 14:10:00,305.68,305.73,305.31,305.33,3538.0,256.9175,256.9595,256.6065,256.6233,3538.0
2019-02-20 14:15:00,305.32,305.69,305.17,305.18,4360.0,256.6149,256.9259,256.4888,256.4972,4360.0
2019-02-20 14:20:00,305.18,305.2,304.68,305.01,6499.0,256.4972,256.514,256.077,256.3543,6499.0
2019-02-20 14:25:00,305.02,305.3,305.02,305.2,3734.0,256.3627,256.5981,256.3627,256.514,3734.0
2019-02-20 14:30:00,305.14,305.7,305.13,305.66,6295.0,256.4636,256.9343,256.4552,256.9007,6295.0
2019-02-20 14:35:00,305.66,305.78,305.56,305.57,3522.0,256.9007,257.0015,256.8166,256.825,3522.0
2019-02-20 14:40:00,305.69,305.82,305.53,305.54,5543.0,256.9259,257.0351,256.7914,256.7998,5543.0
2019-02-20 14:45:00,305.54,305.78,305.44,305.56,4725.0,256.7998,257.0015,256.7157,256.8166,4725.0
2019-02-20 14:50:00,305.61,305.84,305.57,305.83,3600.0,256.8586,257.0519,256.825,257.0435,3600.0
2019-02-20 14:55:00,305.77,305.9,305.7,305.88,3911.0,256.9931,257.1024,256.9343,257.0856,3911.0
2019-02-20 15:00:00,306.04,306.24,305.94,306.24,7054.0,257.22,257.3881,257.136,257.3881,7054.0
2019-02-20 15:05:00,306.16,306.37,306.13,306.36,4421.0,257.3209,257.4974,257.2957,257.489,4421.0
2019-02-20 15:10:00,306.39,306.39,306.04,306.11,3900.0,257.5142,257.5142,257.22,257.2789,3900.0
2019-02-20 15:15:00,306.16,306.4,306.16,306.28,4201.0,257.3209,257.5226,257.3209,257.4217,4201.0
2019-02-20 15:20:00,306.31,306.55,306.23,306.5,5199.0,257.447,257.6487,257.3797,257.6067,5199.0
2019-02-20 15:25:00,306.57,306.67,306.46,306.58,5440.0,257.6655,257.7495,257.573,257.6739,5440.0
2019-02-20 15:30:00,306.67,306.89,306.67,306.76,4660.0,257.7495,257.9344,257.7495,257.8252,4660.0
2019-02-20 15:35:00,306.74,306.81,306.65,306.8,6304.0,257.8084,257.8672,257.7327,257.8588,6304.0
2019-02-20 15:40:00,306.83,306.95,306.64,306.9,7783.0,257.884,257.9849,257.7243,257.9428,7783.0
2019-02-20 15:45:00,306.89,307.02,306.57,306.74,18324.0,257.9344,258.0437,257.6655,257.8084,18324.0
2019-02-20 15:50:00,306.76,307.18,306.73,307.11,19037.0,257.8252,258.1782,257.8,258.1193,19037.0
2019-02-20 15:55:00,307.11,307.2,306.84,307.2,34553.0,258.1193,258.195,257.8924,258.195,34553.0
2019-02-21 09:30:00,307.06,307.17,304.88,305.03,22734.0,258.0773,258.1698,256.2451,256.3712,22734.0
2019-02-21 09:35:00,304.84,305.51,304.69,305.49,8834.0,256.2115,256.7746,256.0854,256.7578,8834.0
2019-02-21 09:40:00,305.34,305.71,305.24,305.48,5900.0,256.6317,256.9427,256.5477,256.7494,5900.0
2019-02-21 09:45:00,305.36,305.4,304.72,304.72,4173.0,256.6485,256.6821,256.1106,256.1106,4173.0
2019-02-21 09:50:00,304.5,304.68,303.84,304.05,7791.0,255.9257,256.077,255.371,255.5475,7791.0
2019-02-21 09:55:00,304.08,304.71,303.98,304.58,7209.0,255.5727,256.1022,255.4886,255.9929,7209.0
2019-02-21 10:00:00,304.54,304.54,303.57,303.88,10659.0,255.9593,255.9593,255.1441,255.4046,10659.0
2019-02-21 10:05:00,303.88,303.95,303.58,303.79,8822.0,255.4046,255.4634,255.1525,255.329,8822.0
2019-02-21 10:10:00,303.81,303.84,303.4,303.72,11468.0,255.3458,255.371,255.0012,255.2701,11468.0
2019-02-21 10:15:00,303.73,304.0,303.57,303.83,20267.0,255.2785,255.5055,255.1441,255.3626,20267.0
2019-02-21 10:20:00,304.0,304.03,303.49,303.82,8547.0,255.5055,255.5307,255.0768,255.3542,8547.0
2019-02-21 10:25:00,303.82,303.83,303.6,303.62,4141.0,255.3542,255.3626,255.1693,255.1861,4141.0
2019-02-21 10:30:00,303.61,303.75,303.51,303.51,4787.0,255.1777,255.2953,255.0936,255.0936,4787.0
2019-02-21 10:35:00,303.6,303.76,303.38,303.64,10269.0,255.1693,255.3037,254.9844,255.2029,10269.0
2019-02-21 10:40:00,303.67,303.67,303.46,303.5,10949.0,255.2281,255.2281,255.0516,255.0852,10949.0
2019-02-21 10:45:00,303.62,303.71,303.43,303.43,13867.0,255.1861,255.2617,255.0264,255.0264,13867.0
2019-02-21 10:50:00,303.38,303.6,303.32,303.59,4917.0,254.9844,255.1693,254.9339,255.1609,4917.0
2019-02-21 10:55:00,303.6,303.63,303.33,303.33,6319.0,255.1693,255.1945,254.9423,254.9423,6319.0
2019-02-21 11:00:00,303.37,303.56,303.36,303.56,4736.0,254.976,255.1356,254.9676,255.1356,4736.0
2019-02-21 11:05:00,303.56,303.73,303.4,303.52,9843.0,255.1356,255.2785,255.0012,255.102,9843.0
2019-02-21 11:10:00,303.57,303.65,303.5,303.65,5745.0,255.1441,255.2113,255.0852,255.2113,5745.0
2019-02-21 11:15:00,303.65,303.65,303.5,303.54,3167.0,255.2113,255.2113,255.0852,255.1188,3167.0
2019-02-21 11:20:00,303.51,303.51,303.3,303.3,7134.0,255.0936,255.0936,254.9171,254.9171,7134.0
2019-02-21 11:25:00,303.31,303.49,303.28,303.43,11803.0,254.9255,255.0768,254.9003,255.0264,11803.0
2019-02-21 11:30:00,303.4,303.71,303.35,303.67,10512.0,255.0012,255.2617,254.9591,255.2281,10512.0
2019-02-21 11:35:00,303.65,303.71,303.57,303.62,5385.0,255.2113,255.2617,255.1441,255.1861,5385.0
2019-02-21 11:40:00,303.68,303.76,303.59,303.74,3800.0,255.2365,255.3037,255.1609,255.2869,3800.0
2019-02-21 11:45:00,303.76,303.77,303.66,303.71,3140.0,255.3037,255.3121,255.2197,255.2617,3140.0
2019-02-21 11:50:00,303.7,303.89,303.66,303.89,8706.0,255.2533,255.413,255.2197,255.413,8706.0
2019-02-21 11:55:00,303.84,303.95,303.8,303.84,8695.0,255.371,255.4634,255.3374,255.371,8695.0
2019-02-21 12:00:00,303.88,303.97,303.75,303.82,10521.0,255.4046,255.4802,255.2953,255.3542,10521.0
2019-02-21 12:05:00,303.78,303.94,303.64,303.91,3008.0,255.3206,255.455,255.2029,255.4298,3008.0
2019-02-21 12:10:00,303.9,303.9,303.63,303.69,2012.0,255.4214,255.4214,255.1945,255.2449,2012.0
2019-02-21 12:15:00,303.64,303.68,303.5,303.6,3427.0,255.2029,255.2365,255.0852,255.1693,3427.0
2019-02-21 12:20:00,303.6,303.74,303.57,303.74,4844.0,255.1693,255.2869,255.1441,255.2869,4844.0
2019-02-21 12:25:00,303.75,303.82,303.71,303.76,3365.0,255.2953,255.3542,255.2617,255.3037,3365.0
2019-02-21 12:30:00,303.81,304.18,303.8,304.16,2225.0,255.3458,255.6567,255.3374,255.6399,2225.0
2019-02-21 12:35:00,304.11,304.2,304.01,304.1,10371.0,255.5979,255.6736,255.5139,255.5895,10371.0
2019-02-21 12:40:00,304.18,304.2,304.07,304.07,1700.0,255.6567,255.6736,255.5643,255.5643,1700.0
2019-02-21 12:45:00,304.09,304.18,304.02,304.15,2512.0,255.5811,255.6567,255.5223,255.6315,2512.0
2019-02-21 12:50:00,304.15,304.38,304.15,304.3,2955.0,255.6315,255.8248,255.6315,255.7576,2955.0
2019-02-21 12:55:00,304.34,304.55,304.27,304.55,3106.0,255.7912,255.9677,255.7324,255.9677,3106.0
2019-02-21 13:00:00,304.61,304.68,304.54,304.62,5619.0,256.0182,256.077,255.9593,256.0266,5619.0
2019-02-21 13:05:00,304.72,304.86,304.6,304.62,7763.0,256.1106,256.2283,256.0097,256.0266,7763.0
2019-02-21 13:10:00,304.59,304.8,304.56,304.59,3341.0,256.0013,256.1778,255.9761,256.0013,3341.0
2019-02-21 13:15:00,304.63,304.68,304.42,304.5,3264.0,256.035,256.077,255.8585,255.9257,3264.0
2019-02-21 13:20:00,304.5,304.62,304.5,304.55,3250.0,255.9257,256.0266,255.9257,255.9677,3250.0
2019-02-21 13:25:00,304.57,304.58,304.25,304.41,3719.0,255.9845,255.9929,255.7156,255.8501,3719.0
2019-02-21 13:30:00,304.36,304.41,304.2,304.41,2110.0,255.808,255.8501,255.6736,255.8501,2110.0
2019-02-21 13:35:00,304.41,304.47,304.26,304.31,4744.0,255.8501,255.9005,255.724,255.766,4744.0
2019-02-21 13:40:00,304.38,304.42,304.29,304.36,2455.0,255.8248,255.8585,255.7492,255.808,2455.0
2019-02-21 13:45:00,304.38,304.55,304.38,304.55,1503.0,255.8248,255.9677,255.8248,255.9677,1503.0
2019-02-21 13:50:00,304.57,304.59,304.46,304.49,3739.0,255.9845,256.0013,255.8921,255.9173,3739.0
2019-02-21 13:55:00,304.41,304.67,304.41,304.59,3297.0,255.8501,256.0686,255.8501,256.0013,3297.0
2019-02-21 14:00:00,304.57,304.78,304.52,304.66,3835.0,255.9845,256.161,255.9425,256.0602,3835.0
2019-02-21 14:05:00,304.6,304.86,304.6,304.86,1800.0,256.0097,256.2283,256.0097,256.2283,1800.0
2019-02-21 14:10:00,304.78,304.81,304.57,304.57,1820.0,256.161,256.1862,255.9845,255.9845,1820.0
2019-02-21 14:15:00,304.57,304.73,304.55,304.69,5188.0,255.9845,256.119,255.9677,256.0854,5188.0
2019-02-21 14:20:00,304.66,304.72,304.38,304.44,4557.0,256.0602,256.1106,255.8248,255.8753,4557.0
2019-02-21 14:25:00,304.27,304.45,304.07,304.28,6114.0,255.7324,255.8837,255.5643,255.7408,6114.0
2019-02-21 14:30:00,304.34,304.39,304.24,304.27,6902.0,255.7912,255.8332,255.7072,255.7324,6902.0
2019-02-21 14:35:00,304.33,304.46,304.32,304.4,3032.0,255.7828,255.8921,255.7744,255.8417,3032.0
2019-02-21 14:40:00,304.33,304.65,304.33,304.65,3200.0,255.7828,256.0518,255.7828,256.0518,3200.0
2019-02-21 14:45:00,304.64,304.64,304.32,304.4,4946.0,256.0434,256.0434,255.7744,255.8417,4946.0
2019-02-21 14:50:00,304.33,304.38,304.0,304.14,3940.0,255.7828,255.8248,255.5055,255.6231,3940.0
2019-02-21 14:55:00,304.13,304.22,304.05,304.12,3755.0,255.6147,255.6904,255.5475,255.6063,3755.0
2019-02-21 15:00:00,304.08,304.2,303.93,304.01,8875.0,255.5727,255.6736,255.4466,255.5139,8875.0
2019-02-21 15:05:00,304.05,304.21,303.92,304.18,4653.0,255.5475,255.682,255.4382,255.6567,4653.0
2019-02-21 15:10:00,304.12,304.29,304.08,304.16,6506.0,255.6063,255.7492,255.5727,255.6399,6506.0
2019-02-21 15:15:00,304.26,304.26,304.04,304.15,3524.0,255.724,255.724,255.5391,255.6315,3524.0
2019-02-21 15:20:00,304.25,304.33,304.16,304.17,2643.0,255.7156,255.7828,255.6399,255.6483,2643.0
2019-02-21 15:25:00,304.22,304.23,304.13,304.15,5337.0,255.6904,255.6988,255.6147,255.6315,5337.0
2019-02-21 15:30:00,304.11,304.16,303.81,303.99,10298.0,255.5979,255.6399,255.3458,255.4971,10298.0
2019-02-21 15:35:00,303.88,303.96,303.74,303.93,5367.0,255.4046,255.4718,255.2869,255.4466,5367.0
2019-02-21 15:40:00,303.96,303.96,303.77,303.91,5212.0,255.4718,255.4718,255.3121,255.4298,5212.0
2019-02-21 15:45:00,303.97,304.46,303.97,304.34,8938.0,255.4802,255.8921,255.4802,255.7912,8938.0
2019-02-21 15:50:00,304.29,304.45,304.06,304.22,10291.0,255.7492,255.8837,255.5559,255.6904,10291.0
2019-02-21 15:55:00,304.25,304.78,304.25,304.54,30458.0,255.7156,256.161,255.7156,255.9593,30458.0
2019-02-22 09:30:00,305.91,306.51,305.57,306.16,22241.0,257.1108,257.6151,256.825,257.3209,22241.0
2019-02-22 09:35:00,306.07,306.08,304.44,304.66,8432.0,257.2452,257.2537,255.8753,256.0602,8432.0
2019-02-22 09:40:00,304.53,304.86,303.9,304.86,7977.0,255.9509,256.2283,255.4214,256.2283,7977.0
2019-02-22 09:45:00,304.75,305.12,304.73,304.98,2636.0,256.1358,256.4468,256.119,256.3291,2636.0
2019-02-22 09:50:00,304.93,305.17,304.92,304.98,1284.0,256.2871,256.4888,256.2787,256.3291,1284.0
2019-02-22 09:55:00,305.08,305.08,304.83,304.83,1036.0,256.4132,256.4132,256.2031,256.2031,1036.0
2019-02-22 10:00:00,305.03,305.25,304.99,305.11,2130.0,256.3712,256.5561,256.3375,256.4384,2130.0
2019-02-22 10:05:00,305.08,305.15,304.89,305.12,1711.0,256.4132,256.472,256.2535,256.4468,1711.0
2019-02-22 10:10:00,305.24,305.8,305.24,305.71,3734.0,256.5477,257.0183,256.5477,256.9427,3734.0
2019-02-22 10:15:00,305.69,306.48,305.69,306.31,5114.0,256.9259,257.5898,256.9259,257.447,5114.0
2019-02-22 10:20:00,306.3,306.37,305.92,305.98,3163.0,257.4386,257.4974,257.1192,257.1696,3163.0
2019-02-22 10:25:00,306.06,306.08,305.76,305.76,3000.0,257.2368,257.2537,256.9847,256.9847,3000.0
2019-02-22 10:30:00,305.75,305.98,305.7,305.73,4150.0,256.9763,257.1696,256.9343,256.9595,4150.0
2019-02-22 10:35:00,305.67,305.89,305.62,305.66,1324.0,256.9091,257.094,256.867,256.9007,1324.0
2019-02-22 10:40:00,305.64,305.75,305.56,305.74,3077.0,256.8838,256.9763,256.8166,256.9679,3077.0
2019-02-22 10:45:00,305.65,305.89,305.53,305.89,2199.0,256.8922,257.094,256.7914,257.094,2199.0
2019-02-22 10:50:00,305.8,305.8,305.42,305.71,4798.0,257.0183,257.0183,256.6989,256.9427,4798.0
2019-02-22 10:55:00,305.86,305.92,305.73,305.91,1933.0,257.0687,257.1192,256.9595,257.1108,1933.0
2019-02-22 11:00:00,305.88,305.89,305.53,305.59,3626.0,257.0856,257.094,256.7914,256.8418,3626.0
2019-02-22 11:05:00,305.66,306.16,305.66,306.15,2088.0,256.9007,257.3209,256.9007,257.3125,2088.0
2019-02-22 11:10:00,306.0,306.28,305.85,306.16,6421.0,257.1864,257.4217,257.0603,257.3209,6421.0
2019-02-22 11:15:00,306.29,306.62,306.14,306.55,9364.0,257.4302,257.7075,257.3041,257.6487,9364.0
2019-02-22 11:20:00,306.55,306.55,306.29,306.54,3715.0,257.6487,257.6487,257.4302,257.6403,3715.0
2019-02-22 11:25:00,306.59,306.59,306.37,306.43,5322.0,257.6823,257.6823,257.4974,257.5478,5322.0
2019-02-22 11:30:00,306.37,306.37,306.14,306.16,1161.0,257.4974,257.4974,257.3041,257.3209,1161.0
2019-02-22 11:35:00,306.05,306.34,306.05,306.34,2846.0,257.2284,257.4722,257.2284,257.4722,2846.0
2019-02-22 11:40:00,306.31,306.31,305.82,305.95,2925.0,257.447,257.447,257.0351,257.1444,2925.0
2019-02-22 11:45:00,305.82,305.95,305.66,305.68,2042.0,257.0351,257.1444,256.9007,256.9175,2042.0
2019-02-22 11:50:00,305.76,305.78,305.58,305.6,1784.0,256.9847,257.0015,256.8334,256.8502,1784.0
2019-02-22 11:55:00,305.61,305.8,305.52,305.75,2811.0,256.8586,257.0183,256.783,256.9763,2811.0
2019-02-22 12:00:00,305.74,306.21,305.68,306.16,3439.0,256.9679,257.3629,256.9175,257.3209,3439.0
2019-02-22 12:05:00,306.25,306.34,306.0,306.33,3047.0,257.3965,257.4722,257.1864,257.4638,3047.0
2019-02-22 12:10:00,306.26,306.43,306.16,306.22,2944.0,257.4049,257.5478,257.3209,257.3713,2944.0
2019-02-22 12:15:00,306.21,306.29,306.0,306.0,2416.0,257.3629,257.4302,257.1864,257.1864,2416.0
2019-02-22 12:20:00,306.0,306.04,305.68,305.83,3002.0,257.1864,257.22,256.9175,257.0435,3002.0
2019-02-22 12:25:00,305.72,305.91,305.72,305.91,2033.0,256.9511,257.1108,256.9511,257.1108,2033.0
2019-02-22 12:30:00,305.82,305.87,305.74,305.75,2542.0,257.0351,257.0772,256.9679,256.9763,2542.0
2019-02-22 12:35:00,305.7,305.87,305.68,305.87,2200.0,256.9343,257.0772,256.9175,257.0772,2200.0
2019-02-22 12:40:00,305.84,306.09,305.84,306.02,4241.0,257.0519,257.2621,257.0519,257.2032,4241.0
2019-02-22 12:45:00,306.01,306.05,305.89,306.05,1800.0,257.1948,257.2284,257.094,257.2284,1800.0
2019-02-22 12:50:00,306.0,306.04,305.91,306.04,1430.0,257.1864,257.22,257.1108,257.22,1430.0
2019-02-22 12:55:00,306.04,306.09,305.98,306.07,1300.0,257.22,257.2621,257.1696,257.2452,1300.0
2019-02-22 13:00:00,306.08,306.08,305.95,306.05,1275.0,257.2537,257.2537,257.1444,257.2284,1275.0
2019-02-22 13:05:00,305.95,306.01,305.81,305.81,2400.0,257.1444,257.1948,257.0267,257.0267,2400.0
2019-02-22 13:10:00,305.82,305.82,305.56,305.56,400.0,257.0351,257.0351,256.8166,256.8166,400.0
2019-02-22 13:15:00,305.55,305.67,305.41,305.65,3829.0,256.8082,256.9091,256.6905,256.8922,3829.0
2019-02-22 13:20:00,305.65,305.88,305.61,305.88,1981.0,256.8922,257.0856,256.8586,257.0856,1981.0
2019-02-22 13:25:00,305.91,305.91,305.62,305.63,3643.0,257.1108,257.1108,256.867,256.8754,3643.0
2019-02-22 13:30:00,305.77,305.85,305.7,305.7,1308.0,256.9931,257.0603,256.9343,256.9343,1308.0
2019-02-22 13:35:00,305.75,305.78,305.66,305.71,1497.0,256.9763,257.0015,256.9007,256.9427,1497.0
2019-02-22 13:40:00,305.7,305.8,305.67,305.72,2615.0,256.9343,257.0183,256.9091,256.9511,2615.0
2019-02-22 13:45:00,305.62,305.8,305.62,305.69,1758.0,256.867,257.0183,256.867,256.9259,1758.0
2019-02-22 13:50:00,305.66,305.84,305.6,305.67,3297.0,256.9007,257.0519,256.8502,256.9091,3297.0
2019-02-22 13:55:00,305.7,305.71,305.55,305.71,2957.0,256.9343,256.9427,256.8082,256.9427,2957.0
2019-02-22 14:00:00,305.6,305.71,305.51,305.64,2417.0,256.8502,256.9427,256.7746,256.8838,2417.0
2019-02-22 14:05:00,305.57,305.72,305.56,305.72,2127.0,256.825,256.9511,256.8166,256.9511,2127.0
2019-02-22 14:10:00,305.84,305.92,305.74,305.86,1401.0,257.0519,257.1192,256.9679,257.0687,1401.0
2019-02-22 14:15:00,305.78,305.86,305.65,305.65,3524.0,257.0015,257.0687,256.8922,256.8922,3524.0
2019-02-22 14:20:00,305.56,305.69,305.5,305.64,2007.0,256.8166,256.9259,256.7662,256.8838,2007.0
2019-02-22 14:25:00,305.63,305.63,305.48,305.53,3011.0,256.8754,256.8754,256.7494,256.7914,3011.0
2019-02-22 14:30:00,305.63,305.71,305.56,305.59,3341.0,256.8754,256.9427,256.8166,256.8418,3341.0
2019-02-22 14:35:00,305.54,305.54,305.0,305.31,8805.0,256.7998,256.7998,256.3459,256.6065,8805.0
2019-02-22 14:40:00,305.12,305.5,305.12,305.28,4200.0,256.4468,256.7662,256.4468,256.5813,4200.0
2019-02-22 14:45:00,305.25,305.35,305.16,305.25,2530.0,256.5561,256.6401,256.4804,256.5561,2530.0
2019-02-22 14:50:00,305.21,305.53,305.21,305.34,2301.0,256.5224,256.7914,256.5224,256.6317,2301.0
2019-02-22 14:55:00,305.23,305.31,305.2,305.29,2216.0,256.5392,256.6065,256.514,256.5897,2216.0
2019-02-22 15:00:00,305.28,305.75,305.28,305.58,4717.0,256.5813,256.9763,256.5813,256.8334,4717.0
2019-02-22 15:05:00,305.7,305.7,305.55,305.56,2407.0,256.9343,256.9343,256.8082,256.8166,2407.0
2019-02-22 15:10:00,305.57,305.77,305.57,305.72,3296.0,256.825,256.9931,256.825,256.9511,3296.0
2019-02-22 15:15:00,305.69,305.95,305.65,305.95,1661.0,256.9259,257.1444,256.8922,257.1444,1661.0
2019-02-22 15:20:00,305.96,306.15,305.9,305.98,7321.0,257.1528,257.3125,257.1024,257.1696,7321.0
2019-02-22 15:25:00,305.98,306.24,305.96,306.2,4399.0,257.1696,257.3881,257.1528,257.3545,4399.0
2019-02-22 15:30:00,306.21,306.25,306.01,306.05,3831.0,257.3629,257.3965,257.1948,257.2284,3831.0
2019-02-22 15:35:00,306.1,306.13,305.77,305.8,4219.0,257.2705,257.2957,256.9931,257.0183,4219.0
2019-02-22 15:40:00,305.84,306.38,305.84,306.36,6472.0,257.0519,257.5058,257.0519,257.489,6472.0
2019-02-22 15:45:00,306.41,306.67,306.41,306.42,12247.0,257.531,257.7495,257.531,257.5394,12247.0
2019-02-22 15:50:00,306.48,306.95,306.42,306.78,8899.0,257.5898,257.9849,257.5394,257.842,8899.0
2019-02-22 15:55:00,306.82,307.36,306.82,307.13,36576.0,257.8756,258.3295,257.8756,258.1362,36576.0
2019-02-25 09:30:00,308.89,309.41,308.4,308.75,22933.0,259.6154,260.0524,259.2036,259.4977,22933.0
2019-02-25 09:35:00,308.67,308.7,308.1,308.28,6700.0,259.4305,259.4557,258.9514,259.1027,6700.0
2019-02-25 09:40:00,308.4,308.61,307.82,307.9,5548.0,259.2036,259.3801,258.7161,258.7833,5548.0
2019-02-25 09:45:00,307.75,307.92,307.51,307.89,14004.0,258.6573,258.8001,258.4555,258.7749,14004.0
2019-02-25 09:50:00,307.8,308.54,307.44,308.32,11451.0,258.6993,259.3212,258.3967,259.1363,11451.0
2019-02-25 09:55:00,308.31,308.65,308.02,308.04,6874.0,259.1279,259.4137,258.8842,258.901,6874.0
2019-02-25 10:00:00,308.04,308.28,307.78,307.91,8192.0,258.901,259.1027,258.6825,258.7917,8192.0
2019-02-25 10:05:00,307.81,308.18,307.8,308.18,6296.0,258.7077,259.0187,258.6993,259.0187,6296.0
2019-02-25 10:10:00,308.06,308.06,307.65,307.68,6512.0,258.9178,258.9178,258.5732,258.5984,6512.0
2019-02-25 10:15:00,307.77,308.16,307.69,307.91,5691.0,258.6741,259.0018,258.6068,258.7917,5691.0
2019-02-25 10:20:00,307.99,307.99,307.3,307.53,3372.0,258.859,258.859,258.279,258.4723,3372.0
2019-02-25 10:25:00,307.6,307.72,307.14,307.45,5360.0,258.5312,258.632,258.1446,258.4051,5360.0
2019-02-25 10:30:00,307.5,307.5,307.33,307.42,2515.0,258.4471,258.4471,258.3043,258.3799,2515.0
2019-02-25 10:35:00,307.44,307.79,307.42,307.79,3407.0,258.3967,258.6909,258.3799,258.6909,3407.0
2019-02-25 10:40:00,307.91,307.91,307.62,307.84,2326.0,258.7917,258.7917,258.548,258.7329,2326.0
2019-02-25 10:45:00,307.9,307.9,307.58,307.88,2400.0,258.7833,258.7833,258.5144,258.7665,2400.0
2019-02-25 10:50:00,307.86,308.03,307.72,308.03,3552.0,258.7497,258.8926,258.632,258.8926,3552.0
2019-02-25 10:55:00,308.02,308.02,307.7,307.7,3677.0,258.8842,258.8842,258.6152,258.6152,3677.0
2019-02-25 11:00:00,307.68,307.89,307.63,307.72,4320.0,258.5984,258.7749,258.5564,258.632,4320.0
2019-02-25 11:05:00,307.66,307.7,307.36,307.42,4810.0,258.5816,258.6152,258.3295,258.3799,4810.0
2019-02-25 11:10:00,307.19,307.35,307.17,307.22,3856.0,258.1866,258.3211,258.1698,258.2118,3856.0
2019-02-25 11:15:00,307.26,307.64,307.23,307.54,2535.0,258.2454,258.5648,258.2202,258.4808,2535.0
2019-02-25 11:20:00,307.58,307.69,307.51,307.62,5446.0,258.5144,258.6068,258.4555,258.548,5446.0
2019-02-25 11:25:00,307.47,307.47,306.8,307.02,7584.0,258.4219,258.4219,257.8588,258.0437,7584.0
2019-02-25 11:30:00,307.16,307.61,307.16,307.45,2900.0,258.1614,258.5396,258.1614,258.4051,2900.0
2019-02-25 11:35:00,307.54,307.72,307.52,307.63,5833.0,258.4808,258.632,258.4639,258.5564,5833.0
2019-02-25 11:40:00,307.7,308.0,307.66,307.84,11412.0,258.6152,258.8674,258.5816,258.7329,11412.0
2019-02-25 11:45:00,307.88,308.25,307.77,308.22,14723.0,258.7665,259.0775,258.6741,259.0523,14723.0
2019-02-25 11:50:00,308.17,308.26,307.85,307.86,6415.0,259.0103,259.0859,258.7413,258.7497,6415.0
2019-02-25 11:55:00,307.9,308.19,307.81,307.96,5601.0,258.7833,259.0271,258.7077,258.8338,5601.0
2019-02-25 12:00:00,307.88,308.01,307.63,307.78,10706.0,258.7665,258.8758,258.5564,258.6825,10706.0
2019-02-25 12:05:00,307.7,307.85,307.65,307.68,1672.0,258.6152,258.7413,258.5732,258.5984,1672.0
2019-02-25 12:10:00,307.59,307.66,307.43,307.49,4158.0,258.5228,258.5816,258.3883,258.4387,4158.0
2019-02-25 12:15:00,307.46,307.5,307.17,307.17,2177.0,258.4135,258.4471,258.1698,258.1698,2177.0
2019-02-25 12:20:00,307.13,307.26,306.98,307.16,2386.0,258.1362,258.2454,258.0101,258.1614,2386.0
2019-02-25 12:25:00,307.08,307.33,307.08,307.22,5985.0,258.0941,258.3043,258.0941,258.2118,5985.0
2019-02-25 12:30:00,307.27,307.36,307.27,307.35,1500.0,258.2538,258.3295,258.2538,258.3211,1500.0
2019-02-25 12:35:00,307.28,307.49,307.28,307.44,1219.0,258.2622,258.4387,258.2622,258.3967,1219.0
2019-02-25 12:40:00,307.51,307.61,307.39,307.47,2905.0,258.4555,258.5396,258.3547,258.4219,2905.0
2019-02-25 12:45:00,307.51,307.51,307.36,307.36,2279.0,258.4555,258.4555,258.3295,258.3295,2279.0
2019-02-25 12:50:00,307.34,307.37,306.91,306.93,5085.0,258.3127,258.3379,257.9513,257.9681,5085.0
2019-02-25 12:55:00,306.87,306.92,306.66,306.81,5253.0,257.9176,257.9597,257.7411,257.8672,5253.0
2019-02-25 13:00:00,306.71,306.86,306.66,306.71,4480.0,257.7832,257.9092,257.7411,257.7832,4480.0
2019-02-25 13:05:00,306.75,306.75,306.63,306.73,3369.0,257.8168,257.8168,257.7159,257.8,3369.0
2019-02-25 13:10:00,306.61,306.77,306.41,306.41,3576.0,257.6991,257.8336,257.531,257.531,3576.0
2019-02-25 13:15:00,306.39,306.84,306.38,306.74,2750.0,257.5142,257.8924,257.5058,257.8084,2750.0
2019-02-25 13:20:00,306.74,306.92,306.74,306.9,2699.0,257.8084,257.9597,257.8084,257.9428,2699.0
2019-02-25 13:25:00,306.92,307.03,306.75,306.91,2125.0,257.9597,258.0521,257.8168,257.9513,2125.0
2019-02-25 13:30:00,306.92,306.93,306.53,306.64,2392.0,257.9597,257.9681,257.6319,257.7243,2392.0
2019-02-25 13:35:00,306.61,306.67,306.49,306.49,1959.0,257.6991,257.7495,257.5983,257.5983,1959.0
2019-02-25 13:40:00,306.63,306.91,306.61,306.72,2408.0,257.7159,257.9513,257.6991,257.7916,2408.0
2019-02-25 13:45:00,306.71,306.82,306.59,306.65,1965.0,257.7832,257.8756,257.6823,257.7327,1965.0
2019-02-25 13:50:00,306.58,306.69,306.54,306.64,3023.0,257.6739,257.7663,257.6403,257.7243,3023.0
2019-02-25 13:55:00,306.6,306.6,306.24,306.34,1575.0,257.6907,257.6907,257.3881,257.4722,1575.0
2019-02-25 14:00:00,306.3,306.56,306.3,306.3,4001.0,257.4386,257.6571,257.4386,257.4386,4001.0
2019-02-25 14:05:00,306.31,306.4,306.17,306.17,3257.0,257.447,257.5226,257.3293,257.3293,3257.0
2019-02-25 14:10:00,306.31,306.41,306.18,306.31,3345.0,257.447,257.531,257.3377,257.447,3345.0
2019-02-25 14:15:00,306.35,306.41,306.21,306.21,2344.0,257.4806,257.531,257.3629,257.3629,2344.0
2019-02-25 14:20:00,306.23,306.27,306.1,306.12,4001.0,257.3797,257.4133,257.2705,257.2873,4001.0
2019-02-25 14:25:00,306.13,306.17,305.88,305.94,6510.0,257.2957,257.3293,257.0856,257.136,6510.0
2019-02-25 14:30:00,305.96,305.99,305.79,305.99,8685.0,257.1528,257.178,257.0099,257.178,8685.0
2019-02-25 14:35:00,306.22,306.31,306.15,306.15,2816.0,257.3713,257.447,257.3125,257.3125,2816.0
2019-02-25 14:40:00,306.15,306.41,306.12,306.24,3887.0,257.3125,257.531,257.2873,257.3881,3887.0
2019-02-25 14:45:00,306.16,306.37,306.07,306.34,6803.0,257.3209,257.4974,257.2452,257.4722,6803.0
2019-02-25 14:50:00,306.31,306.31,306.04,306.04,1403.0,257.447,257.447,257.22,257.22,1403.0
2019-02-25 14:55:00,306.11,306.22,306.05,306.15,3427.0,257.2789,257.3713,257.2284,257.3125,3427.0
2019-02-25 15:00:00,306.15,306.23,305.95,306.06,4261.0,257.3125,257.3797,257.1444,257.2368,4261.0
2019-02-25 15:05:00,306.12,306.14,306.02,306.06,1900.0,257.2873,257.3041,257.2032,257.2368,1900.0
2019-02-25 15:10:00,306.1,306.14,305.91,306.14,3983.0,257.2705,257.3041,257.1108,257.3041,3983.0
2019-02-25 15:15:00,306.14,306.27,306.05,306.19,5032.0,257.3041,257.4133,257.2284,257.3461,5032.0
2019-02-25 15:20:00,306.17,306.25,305.93,306.01,4783.0,257.3293,257.3965,257.1276,257.1948,4783.0
2019-02-25 15:25:00,306.02,306.07,305.84,305.93,5589.0,257.2032,257.2452,257.0519,257.1276,5589.0
2019-02-25 15:30:00,305.93,306.13,305.83,306.06,8423.0,257.1276,257.2957,257.0435,257.2368,8423.0
2019-02-25 15:35:00,306.0,306.13,305.85,305.93,6156.0,257.1864,257.2957,257.0603,257.1276,6156.0
2019-02-25 15:40:00,305.96,306.04,305.75,305.75,11951.0,257.1528,257.22,256.9763,256.9763,11951.0
2019-02-25 15:45:00,305.73,305.95,305.55,305.85,13014.0,256.9595,257.1444,256.8082,257.0603,13014.0
2019-02-25 15:50:00,305.83,305.89,305.57,305.88,16850.0,257.0435,257.094,256.825,257.0856,16850.0
2019-02-25 15:55:00,305.79,306.15,305.6,305.87,50569.0,257.0099,257.3125,256.8502,257.0772,50569.0
2019-02-26 09:30:00,305.6,306.03,305.15,305.15,17274.0,256.8502,257.2116,256.472,256.472,17274.0
2019-02-26 09:35:00,305.27,305.74,305.15,305.34,7345.0,256.5729,256.9679,256.472,256.6317,7345.0
2019-02-26 09:40:00,305.44,305.68,305.01,305.62,9076.0,256.7157,256.9175,256.3543,256.867,9076.0
2019-02-26 09:45:00,305.43,305.97,305.42,305.48,15018.0,256.7073,257.1612,256.6989,256.7494,15018.0
2019-02-26 09:50:00,305.6,306.0,305.58,305.99,9095.0,256.8502,257.1864,256.8334,257.178,9095.0
2019-02-26 09:55:00,306.0,306.25,305.79,306.09,12528.0,257.1864,257.3965,257.0099,257.2621,12528.0
2019-02-26 10:00:00,306.18,307.4,306.18,307.13,7021.0,257.3377,258.3631,257.3377,258.1362,7021.0
2019-02-26 10:05:00,307.13,307.23,306.5,306.5,4110.0,258.1362,258.2202,257.6067,257.6067,4110.0
2019-02-26 10:10:00,306.49,307.06,306.33,306.97,2864.0,257.5983,258.0773,257.4638,258.0017,2864.0
2019-02-26 10:15:00,307.13,307.47,306.85,306.95,8072.0,258.1362,258.4219,257.9008,257.9849,8072.0
2019-02-26 10:20:00,306.95,307.46,306.95,307.41,3803.0,257.9849,258.4135,257.9849,258.3715,3803.0
2019-02-26 10:25:00,307.23,307.38,306.54,306.7,5119.0,258.2202,258.3463,257.6403,257.7748,5119.0
2019-02-26 10:30:00,306.57,306.81,306.49,306.8,4768.0,257.6655,257.8672,257.5983,257.8588,4768.0
2019-02-26 10:35:00,306.76,306.83,306.33,306.34,3248.0,257.8252,257.884,257.4638,257.4722,3248.0
2019-02-26 10:40:00,306.35,307.0,306.35,306.73,6304.0,257.4806,258.0269,257.4806,257.8,6304.0
2019-02-26 10:45:00,306.75,307.25,306.71,306.84,11154.0,257.8168,258.237,257.7832,257.8924,11154.0
2019-02-26 10:50:00,306.8,306.8,306.18,306.44,6204.0,257.8588,257.8588,257.3377,257.5562,6204.0
2019-02-26 10:55:00,306.33,306.5,306.15,306.29,11231.0,257.4638,257.6067,257.3125,257.4302,11231.0
2019-02-26 11:00:00,306.26,306.75,306.11,306.58,10800.0,257.4049,257.8168,257.2789,257.6739,10800.0
2019-02-26 11:05:00,306.72,306.82,306.66,306.76,5101.0,257.7916,257.8756,257.7411,257.8252,5101.0
2019-02-26 11:10:00,306.78,307.32,306.78,307.28,4500.0,257.842,258.2958,257.842,258.2622,4500.0
2019-02-26 11:15:00,307.26,307.47,307.24,307.42,2951.0,258.2454,258.4219,258.2286,258.3799,2951.0
2019-02-26 11:20:00,307.38,307.5,307.22,307.43,8950.0,258.3463,258.4471,258.2118,258.3883,8950.0
2019-02-26 11:25:00,307.43,307.72,307.42,307.72,5663.0,258.3883,258.632,258.3799,258.632,5663.0
2019-02-26 11:30:00,307.84,308.08,307.48,307.61,5149.0,258.7329,258.9346,258.4303,258.5396,5149.0
2019-02-26 11:35:00,307.49,307.6,307.29,307.44,6968.0,258.4387,258.5312,258.2706,258.3967,6968.0
2019-02-26 11:40:00,307.49,307.57,307.16,307.28,3108.0,258.4387,258.506,258.1614,258.2622,3108.0
2019-02-26 11:45:00,307.27,307.35,307.09,307.09,6905.0,258.2538,258.3211,258.1025,258.1025,6905.0
2019-02-26 11:50:00,307.22,307.43,307.16,307.37,3707.0,258.2118,258.3883,258.1614,258.3379,3707.0
2019-02-26 11:55:00,307.35,307.37,306.87,307.37,5490.0,258.3211,258.3379,257.9176,258.3379,5490.0
2019-02-26 12:00:00,307.45,307.67,307.36,307.48,8172.0,258.4051,258.59,258.3295,258.4303,8172.0
2019-02-26 12:05:00,307.5,307.52,307.11,307.11,3412.0,258.4471,258.4639,258.1193,258.1193,3412.0
2019-02-26 12:10:00,307.05,307.29,307.04,307.15,4698.0,258.0689,258.2706,258.0605,258.153,4698.0
2019-02-26 12:15:00,307.02,307.04,306.86,306.98,2170.0,258.0437,258.0605,257.9092,258.0101,2170.0
2019-02-26 12:20:00,307.02,307.21,306.98,307.12,4396.0,258.0437,258.2034,258.0101,258.1278,4396.0
2019-02-26 12:25:00,307.13,307.15,307.05,307.1,900.0,258.1362,258.153,258.0689,258.1109,900.0
2019-02-26 12:30:00,307.15,307.23,306.7,306.73,3934.0,258.153,258.2202,257.7748,257.8,3934.0
2019-02-26 12:35:00,306.67,306.7,306.41,306.49,3349.0,257.7495,257.7748,257.531,257.5983,3349.0
2019-02-26 12:40:00,306.4,306.4,306.03,306.05,2416.0,257.5226,257.5226,257.2116,257.2284,2416.0
2019-02-26 12:45:00,306.09,306.34,306.09,306.26,4237.0,257.2621,257.4722,257.2621,257.4049,4237.0
2019-02-26 12:50:00,306.34,306.43,306.28,306.37,5265.0,257.4722,257.5478,257.4217,257.4974,5265.0
2019-02-26 12:55:00,306.33,306.53,306.28,306.3,4560.0,257.4638,257.6319,257.4217,257.4386,4560.0
2019-02-26 13:00:00,306.16,306.41,306.16,306.35,2935.0,257.3209,257.531,257.3209,257.4806,2935.0
2019-02-26 13:05:00,306.27,306.45,306.19,306.33,2977.0,257.4133,257.5646,257.3461,257.4638,2977.0
2019-02-26 13:10:00,306.31,306.37,306.1,306.26,1832.0,257.447,257.4974,257.2705,257.4049,1832.0
2019-02-26 13:15:00,306.38,306.57,306.33,306.34,3802.0,257.5058,257.6655,257.4638,257.4722,3802.0
2019-02-26 13:20:00,306.38,306.59,306.35,306.48,2462.0,257.5058,257.6823,257.4806,257.5898,2462.0
2019-02-26 13:25:00,306.57,306.58,306.23,306.24,2422.0,257.6655,257.6739,257.3797,257.3881,2422.0
2019-02-26 13:30:00,306.2,306.2,305.85,306.01,5294.0,257.3545,257.3545,257.0603,257.1948,5294.0
2019-02-26 13:35:00,306.01,306.11,305.74,305.74,2896.0,257.1948,257.2789,256.9679,256.9679,2896.0
2019-02-26 13:40:00,305.81,305.85,305.66,305.79,3940.0,257.0267,257.0603,256.9007,257.0099,3940.0
2019-02-26 13:45:00,305.83,306.02,305.77,305.96,2643.0,257.0435,257.2032,256.9931,257.1528,2643.0
2019-02-26 13:50:00,305.91,306.01,305.79,305.9,2259.0,257.1108,257.1948,257.0099,257.1024,2259.0
2019-02-26 13:55:00,305.9,305.9,305.66,305.74,3193.0,257.1024,257.1024,256.9007,256.9679,3193.0
2019-02-26 14:00:00,305.78,306.23,305.78,306.1,2900.0,257.0015,257.3797,257.0015,257.2705,2900.0
2019-02-26 14:05:00,306.1,306.16,305.85,305.87,3745.0,257.2705,257.3209,257.0603,257.0772,3745.0
2019-02-26 14:10:00,305.86,305.99,305.84,305.89,2347.0,257.0687,257.178,257.0519,257.094,2347.0
2019-02-26 14:15:00,305.95,306.06,305.85,306.02,3399.0,257.1444,257.2368,257.0603,257.2032,3399.0
2019-02-26 14:20:00,306.04,306.14,305.96,306.02,2200.0,257.22,257.3041,257.1528,257.2032,2200.0
2019-02-26 14:25:00,305.99,306.07,305.95,306.0,2296.0,257.178,257.2452,257.1444,257.1864,2296.0
2019-02-26 14:30:00,306.01,306.05,305.93,306.02,2300.0,257.1948,257.2284,257.1276,257.2032,2300.0
2019-02-26 14:35:00,306.04,306.33,306.02,306.33,7154.0,257.22,257.4638,257.2032,257.4638,7154.0
2019-02-26 14:40:00,306.34,306.65,306.33,306.6,6569.0,257.4722,257.7327,257.4638,257.6907,6569.0
2019-02-26 14:45:00,306.61,306.68,306.52,306.59,4944.0,257.6991,257.7579,257.6235,257.6823,4944.0
2019-02-26 14:50:00,306.64,306.79,306.54,306.72,5864.0,257.7243,257.8504,257.6403,257.7916,5864.0
2019-02-26 14:55:00,306.74,306.93,306.73,306.87,4360.0,257.8084,257.9681,257.8,257.9176,4360.0
2019-02-26 15:00:00,306.91,306.94,306.79,306.79,4062.0,257.9513,257.9765,257.8504,257.8504,4062.0
2019-02-26 15:05:00,306.67,306.78,306.51,306.63,7573.0,257.7495,257.842,257.6151,257.7159,7573.0
2019-02-26 15:10:00,306.71,306.72,306.59,306.71,3410.0,257.7832,257.7916,257.6823,257.7832,3410.0
2019-02-26 15:15:00,306.66,307.12,306.66,307.06,4797.0,257.7411,258.1278,257.7411,258.0773,4797.0
2019-02-26 15:20:00,307.11,307.12,306.95,306.97,5573.0,258.1193,258.1278,257.9849,258.0017,5573.0
2019-02-26 15:25:00,306.94,306.97,306.76,306.81,2963.0,257.9765,258.0017,257.8252,257.8672,2963.0
2019-02-26 15:30:00,306.81,307.02,306.62,306.86,8159.0,257.8672,258.0437,257.7075,257.9092,8159.0
2019-02-26 15:35:00,306.88,306.88,306.61,306.61,6790.0,257.926,257.926,257.6991,257.6991,6790.0
2019-02-26 15:40:00,306.55,306.76,306.2,306.33,30406.0,257.6487,257.8252,257.3545,257.4638,30406.0
2019-02-26 15:45:00,306.34,306.34,306.09,306.12,7066.0,257.4722,257.4722,257.2621,257.2873,7066.0
2019-02-26 15:50:00,306.1,306.19,305.99,306.02,15066.0,257.2705,257.3461,257.178,257.2032,15066.0
2019-02-26 15:55:00,306.05,306.12,305.63,305.77,31033.0,257.2284,257.2873,256.8754,256.9931,31033.0
2019-02-27 09:30:00,305.02,305.8,304.74,305.06,11838.0,256.3627,257.0183,256.1274,256.3964,11838.0
2019-02-27 09:35:00,305.28,306.25,305.28,305.83,3099.0,256.5813,257.3965,256.5813,257.0435,3099.0
2019-02-27 09:40:00,305.82,306.34,305.49,306.34,2695.0,257.0351,257.4722,256.7578,257.4722,2695.0
2019-02-27 09:45:00,306.15,306.25,305.81,306.0,4088.0,257.3125,257.3965,257.0267,257.1864,4088.0
2019-02-27 09:50:00,306.18,306.49,305.95,306.27,5906.0,257.3377,257.5983,257.1444,257.4133,5906.0
2019-02-27 09:55:00,306.2,306.24,305.61,305.61,36563.0,257.3545,257.3881,256.8586,256.8586,36563.0
2019-02-27 10:00:00,305.6,305.7,305.05,305.64,35085.0,256.8502,256.9343,256.388,256.8838,35085.0
2019-02-27 10:05:00,305.8,305.8,305.21,305.54,5466.0,257.0183,257.0183,256.5224,256.7998,5466.0
2019-02-27 10:10:00,305.51,305.51,304.34,304.6,15519.0,256.7746,256.7746,255.7912,256.0097,15519.0
2019-02-27 10:15:00,304.55,305.19,304.38,305.13,4337.0,255.9677,256.5056,255.8248,256.4552,4337.0
2019-02-27 10:20:00,305.16,305.38,305.06,305.24,12022.0,256.4804,256.6653,256.3964,256.5477,12022.0
2019-02-27 10:25:00,305.3,305.35,304.96,305.22,13409.0,256.5981,256.6401,256.3123,256.5308,13409.0
2019-02-27 10:30:00,305.32,305.53,305.18,305.43,3010.0,256.6149,256.7914,256.4972,256.7073,3010.0
2019-02-27 10:35:00,305.47,305.66,305.31,305.66,13575.0,256.741,256.9007,256.6065,256.9007,13575.0
2019-02-27 10:40:00,305.68,305.75,305.61,305.71,4324.0,256.9175,256.9763,256.8586,256.9427,4324.0
2019-02-27 10:45:00,305.62,305.62,305.28,305.39,7465.0,256.867,256.867,256.5813,256.6737,7465.0
2019-02-27 10:50:00,305.4,305.47,305.13,305.13,3385.0,256.6821,256.741,256.4552,256.4552,3385.0
2019-02-27 10:55:00,305.1,305.1,304.84,304.84,12585.0,256.43,256.43,256.2115,256.2115,12585.0
2019-02-27 11:00:00,304.88,304.88,304.4,304.55,7689.0,256.2451,256.2451,255.8417,255.9677,7689.0
2019-02-27 11:05:00,304.57,304.62,304.11,304.46,7550.0,255.9845,256.0266,255.5979,255.8921,7550.0
2019-02-27 11:10:00,304.47,304.9,304.4,304.81,7339.0,255.9005,256.2619,255.8417,256.1862,7339.0
2019-02-27 11:15:00,304.8,304.85,304.61,304.63,6519.0,256.1778,256.2199,256.0182,256.035,6519.0
2019-02-27 11:20:00,304.7,305.15,304.7,305.07,7172.0,256.0938,256.472,256.0938,256.4048,7172.0
2019-02-27 11:25:00,305.12,305.52,305.12,305.33,7746.0,256.4468,256.783,256.4468,256.6233,7746.0
2019-02-27 11:30:00,305.32,305.45,305.2,305.3,4817.0,256.6149,256.7242,256.514,256.5981,4817.0
2019-02-27 11:35:00,305.27,305.63,305.27,305.57,9739.0,256.5729,256.8754,256.5729,256.825,9739.0
2019-02-27 11:40:00,305.62,305.8,305.47,305.72,8567.0,256.867,257.0183,256.741,256.9511,8567.0
2019-02-27 11:45:00,305.68,305.76,305.35,305.52,5652.0,256.9175,256.9847,256.6401,256.783,5652.0
2019-02-27 11:50:00,305.57,305.62,305.3,305.38,5500.0,256.825,256.867,256.5981,256.6653,5500.0
2019-02-27 11:55:00,305.44,305.47,305.18,305.24,5588.0,256.7157,256.741,256.4972,256.5477,5588.0
2019-02-27 12:00:00,305.23,305.46,305.18,305.3,8384.0,256.5392,256.7326,256.4972,256.5981,8384.0
2019-02-27 12:05:00,305.34,305.36,305.12,305.34,6742.0,256.6317,256.6485,256.4468,256.6317,6742.0
2019-02-27 12:10:00,305.28,305.46,305.16,305.46,6555.0,256.5813,256.7326,256.4804,256.7326,6555.0
2019-02-27 12:15:00,305.46,305.46,305.23,305.31,4415.0,256.7326,256.7326,256.5392,256.6065,4415.0
2019-02-27 12:20:00,305.34,305.34,305.21,305.29,10584.0,256.6317,256.6317,256.5224,256.5897,10584.0
2019-02-27 12:25:00,305.32,305.7,305.29,305.66,6455.0,256.6149,256.9343,256.5897,256.9007,6455.0
2019-02-27 12:30:00,305.65,305.69,305.32,305.32,4929.0,256.8922,256.9259,256.6149,256.6149,4929.0
2019-02-27 12:35:00,305.32,305.58,305.32,305.54,5895.0,256.6149,256.8334,256.6149,256.7998,5895.0
2019-02-27 12:40:00,305.56,305.69,305.52,305.6,5214.0,256.8166,256.9259,256.783,256.8502,5214.0
2019-02-27 12:45:00,305.6,305.69,305.57,305.69,8465.0,256.8502,256.9259,256.825,256.9259,8465.0
2019-02-27 12:50:00,305.69,305.75,305.63,305.72,4389.0,256.9259,256.9763,256.8754,256.9511,4389.0
2019-02-27 12:55:00,305.69,305.72,305.55,305.59,5075.0,256.9259,256.9511,256.8082,256.8418,5075.0
2019-02-27 13:00:00,305.64,305.66,305.53,305.66,3602.0,256.8838,256.9007,256.7914,256.9007,3602.0
2019-02-27 13:05:00,305.69,305.84,305.69,305.79,5617.0,256.9259,257.0519,256.9259,257.0099,5617.0
2019-02-27 13:10:00,305.85,305.97,305.83,305.97,4260.0,257.0603,257.1612,257.0435,257.1612,4260.0
2019-02-27 13:15:00,306.0,306.55,305.99,306.55,7413.0,257.1864,257.6487,257.178,257.6487,7413.0
2019-02-27 13:20:00,306.5,306.83,306.49,306.83,8244.0,257.6067,257.884,257.5983,257.884,8244.0
2019-02-27 13:25:00,306.8,306.8,306.54,306.66,6225.0,257.8588,257.8588,257.6403,257.7411,6225.0
2019-02-27 13:30:00,306.63,306.69,306.41,306.61,6002.0,257.7159,257.7663,257.531,257.6991,6002.0
2019-02-27 13:35:00,306.51,306.65,306.5,306.57,6812.0,257.6151,257.7327,257.6067,257.6655,6812.0
2019-02-27 13:40:00,306.57,306.75,306.57,306.59,12397.0,257.6655,257.8168,257.6655,257.6823,12397.0
2019-02-27 13:45:00,306.53,306.72,306.42,306.57,17931.0,257.6319,257.7916,257.5394,257.6655,17931.0
2019-02-27 13:50:00,306.56,306.65,306.46,306.61,6220.0,257.6571,257.7327,257.573,257.6991,6220.0
2019-02-27 13:55:00,306.6,306.74,306.56,306.63,6265.0,257.6907,257.8084,257.6571,257.7159,6265.0
2019-02-27 14:00:00,306.65,306.87,306.56,306.82,11877.0,257.7327,257.9176,257.6571,257.8756,11877.0
2019-02-27 14:05:00,306.9,307.2,306.87,307.03,7772.0,257.9428,258.195,257.9176,258.0521,7772.0
2019-02-27 14:10:00,307.06,307.35,307.05,307.24,5690.0,258.0773,258.3211,258.0689,258.2286,5690.0
2019-02-27 14:15:00,307.32,307.58,307.32,307.43,6048.0,258.2958,258.5144,258.2958,258.3883,6048.0
2019-02-27 14:20:00,307.54,307.54,307.07,307.18,5347.0,258.4808,258.4808,258.0857,258.1782,5347.0
2019-02-27 14:25:00,307.07,307.36,307.06,307.22,6667.0,258.0857,258.3295,258.0773,258.2118,6667.0
2019-02-27 14:30:00,307.23,307.23,307.08,307.23,5068.0,258.2202,258.2202,258.0941,258.2202,5068.0
2019-02-27 14:35:00,307.2,307.26,306.77,306.85,10845.0,258.195,258.2454,257.8336,257.9008,10845.0
2019-02-27 14:40:00,306.84,307.3,306.62,307.25,15313.0,257.8924,258.279,257.7075,258.237,15313.0
2019-02-27 14:45:00,307.25,307.36,307.21,307.3,6231.0,258.237,258.3295,258.2034,258.279,6231.0
2019-02-27 14:50:00,307.35,307.73,307.35,307.56,12067.0,258.3211,258.6404,258.3211,258.4976,12067.0
2019-02-27 14:55:00,307.6,307.77,307.56,307.68,6168.0,258.5312,258.6741,258.4976,258.5984,6168.0
2019-02-27 15:00:00,307.67,307.81,307.53,307.64,10724.0,258.59,258.7077,258.4723,258.5648,10724.0
2019-02-27 15:05:00,307.61,307.75,307.57,307.73,6947.0,258.5396,258.6573,258.506,258.6404,6947.0
2019-02-27 15:10:00,307.73,307.94,307.69,307.81,10983.0,258.6404,258.8169,258.6068,258.7077,10983.0
2019-02-27 15:15:00,307.81,307.89,307.51,307.51,8787.0,258.7077,258.7749,258.4555,258.4555,8787.0
2019-02-27 15:20:00,307.45,307.74,307.29,307.73,8687.0,258.4051,258.6488,258.2706,258.6404,8687.0
2019-02-27 15:25:00,307.74,307.74,307.55,307.59,7126.0,258.6488,258.6488,258.4892,258.5228,7126.0
2019-02-27 15:30:00,307.56,307.71,307.31,307.52,15836.0,258.4976,258.6236,258.2874,258.4639,15836.0
2019-02-27 15:35:00,307.48,307.58,307.41,307.53,10601.0,258.4303,258.5144,258.3715,258.4723,10601.0
2019-02-27 15:40:00,307.55,307.57,307.41,307.48,7585.0,258.4892,258.506,258.3715,258.4303,7585.0
2019-02-27 15:45:00,307.44,307.46,307.21,307.45,19721.0,258.3967,258.4135,258.2034,258.4051,19721.0
2019-02-27 15:50:00,307.45,307.82,307.29,307.82,30049.0,258.4051,258.7161,258.2706,258.7161,30049.0
2019-02-27 15:55:00,307.82,307.94,307.49,307.6,66396.0,258.7161,258.8169,258.4387,258.5312,66396.0
2019-02-28 09:30:00,307.44,307.99,306.12,307.63,27780.0,260.234,260.6995,259.1167,260.3948,27780.0
2019-02-28 09:35:00,307.93,310.44,307.93,310.44,47193.0,260.6487,262.7733,260.6487,262.7733,47193.0
2019-02-28 09:40:00,310.45,311.0,310.27,310.71,28150.0,262.7818,263.2474,262.6295,263.0019,28150.0
2019-02-28 09:45:00,310.62,311.58,310.62,311.42,8934.0,262.9257,263.7383,262.9257,263.6029,8934.0
2019-02-28 09:50:00,311.46,311.75,311.01,311.18,22173.0,263.6367,263.8822,263.2558,263.3997,22173.0
2019-02-28 09:55:00,311.23,311.23,310.25,310.64,15405.0,263.442,263.442,262.6125,262.9426,15405.0
2019-02-28 10:00:00,310.61,310.69,309.58,309.64,14901.0,262.9172,262.985,262.0454,262.0962,14901.0
2019-02-28 10:05:00,309.66,309.78,309.15,309.22,13414.0,262.1131,262.2147,261.6814,261.7407,13414.0
2019-02-28 10:10:00,309.24,309.86,308.98,309.71,22118.0,261.7576,262.2824,261.5375,262.1554,22118.0
2019-02-28 10:15:00,309.74,309.91,309.52,309.66,6707.0,262.1808,262.3247,261.9946,262.1131,6707.0
2019-02-28 10:20:00,309.66,309.85,309.55,309.56,11326.0,262.1131,262.2739,262.02,262.0285,11326.0
2019-02-28 10:25:00,309.54,309.6,308.97,309.31,5088.0,262.0115,262.0623,261.5291,261.8169,5088.0
2019-02-28 10:30:00,309.34,309.51,309.29,309.49,7001.0,261.8422,261.9861,261.7999,261.9692,7001.0
2019-02-28 10:35:00,309.52,309.86,309.52,309.83,8505.0,261.9946,262.2824,261.9946,262.257,8505.0
2019-02-28 10:40:00,309.87,309.97,309.52,309.53,6039.0,262.2909,262.3755,261.9946,262.0031,6039.0
2019-02-28 10:45:00,309.57,309.57,309.3,309.44,9057.0,262.0369,262.0369,261.8084,261.9269,9057.0
2019-02-28 10:50:00,309.39,309.39,309.11,309.27,4852.0,261.8846,261.8846,261.6476,261.783,4852.0
2019-02-28 10:55:00,309.27,309.57,309.15,309.24,10832.0,261.783,262.0369,261.6814,261.7576,10832.0
2019-02-28 11:00:00,309.1,309.27,309.02,309.21,5239.0,261.6391,261.783,261.5714,261.7322,5239.0
2019-02-28 11:05:00,309.16,309.24,308.9,309.04,7850.0,261.6899,261.7576,261.4698,261.5883,7850.0
2019-02-28 11:10:00,309.06,309.12,308.94,309.01,3803.0,261.6052,261.656,261.5037,261.5629,3803.0
2019-02-28 11:15:00,309.06,309.35,309.03,309.2,6593.0,261.6052,261.8507,261.5798,261.7237,6593.0
2019-02-28 11:20:00,309.2,309.47,309.2,309.34,5530.0,261.7237,261.9523,261.7237,261.8422,5530.0
2019-02-28 11:25:00,309.35,309.42,309.19,309.21,3500.0,261.8507,261.91,261.7153,261.7322,3500.0
2019-02-28 11:30:00,309.09,309.38,309.09,309.31,3790.0,261.6306,261.8761,261.6306,261.8169,3790.0
2019-02-28 11:35:00,309.27,309.39,309.19,309.39,6229.0,261.783,261.8846,261.7153,261.8846,6229.0
2019-02-28 11:40:00,309.36,309.43,309.2,309.27,5583.0,261.8592,261.9184,261.7237,261.783,5583.0
2019-02-28 11:45:00,309.29,309.45,309.16,309.2,4760.0,261.7999,261.9354,261.6899,261.7237,4760.0
2019-02-28 11:50:00,309.26,309.26,309.07,309.13,7225.0,261.7745,261.7745,261.6137,261.6645,7225.0
2019-02-28 11:55:00,309.08,309.18,308.9,308.98,22018.0,261.6222,261.7068,261.4698,261.5375,22018.0
2019-02-28 12:00:00,308.9,308.9,307.93,308.48,17345.0,261.4698,261.4698,260.6487,261.1143,17345.0
2019-02-28 12:05:00,308.44,308.77,308.44,308.62,6878.0,261.0804,261.3598,261.0804,261.2328,6878.0
2019-02-28 12:10:00,308.68,308.73,308.54,308.73,2432.0,261.2836,261.3259,261.1651,261.3259,2432.0
2019-02-28 12:15:00,308.68,308.91,308.65,308.85,6035.0,261.2836,261.4783,261.2582,261.4275,6035.0
2019-02-28 12:20:00,308.85,308.89,308.75,308.79,5643.0,261.4275,261.4613,261.3428,261.3767,5643.0
2019-02-28 12:25:00,308.78,308.93,308.73,308.93,12500.0,261.3682,261.4952,261.3259,261.4952,12500.0
2019-02-28 12:30:00,308.9,308.97,308.78,308.92,10825.0,261.4698,261.5291,261.3682,261.4867,10825.0
2019-02-28 12:35:00,308.9,308.95,308.72,308.91,4135.0,261.4698,261.5121,261.3174,261.4783,4135.0
2019-02-28 12:40:00,308.85,308.97,308.66,308.74,6300.0,261.4275,261.5291,261.2667,261.3344,6300.0
2019-02-28 12:45:00,308.73,308.83,308.71,308.81,6335.0,261.3259,261.4106,261.309,261.3936,6335.0
2019-02-28 12:50:00,308.81,308.87,308.77,308.86,4546.0,261.3936,261.4444,261.3598,261.436,4546.0
2019-02-28 12:55:00,308.88,308.99,308.81,308.98,3428.0,261.4529,261.546,261.3936,261.5375,3428.0
2019-02-28 13:00:00,309.0,309.02,308.9,308.9,5129.0,261.5545,261.5714,261.4698,261.4698,5129.0
2019-02-28 13:05:00,308.93,309.01,308.81,308.89,3420.0,261.4952,261.5629,261.3936,261.4613,3420.0
2019-02-28 13:10:00,308.87,309.09,308.82,309.0,8399.0,261.4444,261.6306,261.4021,261.5545,8399.0
2019-02-28 13:15:00,308.98,309.03,308.91,308.91,2849.0,261.5375,261.5798,261.4783,261.4783,2849.0
2019-02-28 13:20:00,308.84,309.0,308.71,309.0,4685.0,261.419,261.5545,261.309,261.5545,4685.0
2019-02-28 13:25:00,309.02,309.3,309.02,309.3,3876.0,261.5714,261.8084,261.5714,261.8084,3876.0
2019-02-28 13:30:00,309.26,309.27,309.18,309.19,2757.0,261.7745,261.783,261.7068,261.7153,2757.0
2019-02-28 13:35:00,309.2,309.42,309.19,309.42,5537.0,261.7237,261.91,261.7153,261.91,5537.0
2019-02-28 13:40:00,309.42,309.6,309.33,309.36,7633.0,261.91,262.0623,261.8338,261.8592,7633.0
2019-02-28 13:45:00,309.34,309.64,309.2,309.47,20704.0,261.8422,262.0962,261.7237,261.9523,20704.0
2019-02-28 13:50:00,309.48,309.64,309.47,309.64,3437.0,261.9608,262.0962,261.9523,262.0962,3437.0
2019-02-28 13:55:00,309.59,309.71,309.51,309.63,4473.0,262.0539,262.1554,261.9861,262.0877,4473.0
2019-02-28 14:00:00,309.63,309.78,309.43,309.43,4929.0,262.0877,262.2147,261.9184,261.9184,4929.0
2019-02-28 14:05:00,309.54,309.62,309.48,309.61,5795.0,262.0115,262.0793,261.9608,262.0708,5795.0
2019-02-28 14:10:00,309.64,309.65,309.25,309.27,8667.0,262.0962,262.1046,261.7661,261.783,8667.0
2019-02-28 14:15:00,309.18,309.35,309.07,309.34,7088.0,261.7068,261.8507,261.6137,261.8422,7088.0
2019-02-28 14:20:00,309.35,309.6,309.34,309.59,4200.0,261.8507,262.0623,261.8422,262.0539,4200.0
2019-02-28 14:25:00,309.51,309.6,309.45,309.58,5997.0,261.9861,262.0623,261.9354,262.0454,5997.0
2019-02-28 14:30:00,309.56,309.69,309.41,309.46,10482.0,262.0285,262.1385,261.9015,261.9438,10482.0
2019-02-28 14:35:00,309.47,309.53,309.29,309.33,11699.0,261.9523,262.0031,261.7999,261.8338,11699.0
2019-02-28 14:40:00,309.4,309.49,309.34,309.46,17158.0,261.893,261.9692,261.8422,261.9438,17158.0
2019-02-28 14:45:00,309.41,309.45,309.16,309.27,15654.0,261.9015,261.9354,261.6899,261.783,15654.0
2019-02-28 14:50:00,309.25,309.3,309.12,309.29,7942.0,261.7661,261.8084,261.656,261.7999,7942.0
2019-02-28 14:55:00,309.28,309.91,309.27,309.77,10642.0,261.7915,262.3247,261.783,262.2062,10642.0
2019-02-28 15:00:00,309.76,309.99,309.73,309.96,8400.0,262.1978,262.3924,262.1724,262.3671,8400.0
2019-02-28 15:05:00,309.95,310.23,309.89,310.18,13621.0,262.3586,262.5956,262.3078,262.5533,13621.0
2019-02-28 15:10:00,310.19,310.37,310.11,310.34,16033.0,262.5617,262.7141,262.494,262.6887,16033.0
2019-02-28 15:15:00,310.3,310.41,310.01,310.21,10004.0,262.6548,262.748,262.4094,262.5787,10004.0
2019-02-28 15:20:00,310.22,310.43,310.16,310.21,16079.0,262.5871,262.7649,262.5363,262.5787,16079.0
2019-02-28 15:25:00,310.23,310.36,310.19,310.35,10321.0,262.5956,262.7056,262.5617,262.6972,10321.0
2019-02-28 15:30:00,310.29,310.54,310.26,310.54,14085.0,262.6464,262.858,262.621,262.858,14085.0
2019-02-28 15:35:00,310.54,310.81,310.43,310.81,14964.0,262.858,263.0865,262.7649,263.0865,14964.0
2019-02-28 15:40:00,310.83,310.87,310.75,310.75,23579.0,263.1035,263.1373,263.0357,263.0357,23579.0
2019-02-28 15:45:00,310.73,310.74,310.29,310.65,42976.0,263.0188,263.0273,262.6464,262.9511,42976.0
2019-02-28 15:50:00,310.66,310.92,310.66,310.79,38745.0,262.9596,263.1796,262.9596,263.0696,38745.0
2019-02-28 15:55:00,310.79,310.79,309.26,309.39,170227.0,263.0696,263.0696,261.7745,261.8846,170227.0
2019-03-01 09:30:00,311.56,311.56,310.77,310.77,24262.0,263.7214,263.7214,263.0527,263.0527,24262.0
2019-03-01 09:35:00,310.98,310.98,310.25,310.6,10252.0,263.2304,263.2304,262.6125,262.9088,10252.0
2019-03-01 09:40:00,310.64,311.05,310.44,310.81,14353.0,262.9426,263.2897,262.7733,263.0865,14353.0
2019-03-01 09:45:00,310.47,310.99,310.4,310.75,10066.0,262.7987,263.2389,262.7395,263.0357,10066.0
2019-03-01 09:50:00,310.71,310.8,309.84,310.02,14925.0,263.0019,263.0781,262.2655,262.4178,14925.0
2019-03-01 09:55:00,310.05,310.51,309.95,310.34,7599.0,262.4432,262.8326,262.3586,262.6887,7599.0
2019-03-01 10:00:00,310.36,310.46,309.78,310.04,23628.0,262.7056,262.7903,262.2147,262.4348,23628.0
2019-03-01 10:05:00,310.06,310.1,309.73,310.02,23616.0,262.4517,262.4856,262.1724,262.4178,23616.0
2019-03-01 10:10:00,309.95,310.27,309.91,310.26,4849.0,262.3586,262.6295,262.3247,262.621,4849.0
2019-03-01 10:15:00,310.07,310.52,309.78,310.23,11465.0,262.4602,262.8411,262.2147,262.5956,11465.0
2019-03-01 10:20:00,310.08,310.2,309.72,310.0,15042.0,262.4686,262.5702,262.1639,262.4009,15042.0
2019-03-01 10:25:00,310.02,310.35,309.97,310.04,7217.0,262.4178,262.6972,262.3755,262.4348,7217.0
2019-03-01 10:30:00,310.04,310.19,309.68,309.68,22493.0,262.4348,262.5617,262.13,262.13,22493.0
2019-03-01 10:35:00,309.57,309.7,309.12,309.12,13618.0,262.0369,262.147,261.656,261.656,13618.0
2019-03-01 10:40:00,309.0,309.43,308.88,309.19,6985.0,261.5545,261.9184,261.4529,261.7153,6985.0
2019-03-01 10:45:00,309.31,309.34,308.95,309.09,4164.0,261.8169,261.8422,261.5121,261.6306,4164.0
2019-03-01 10:50:00,309.04,309.11,308.75,308.82,4886.0,261.5883,261.6476,261.3428,261.4021,4886.0
2019-03-01 10:55:00,308.87,309.05,308.84,309.01,4005.0,261.4444,261.5968,261.419,261.5629,4005.0
2019-03-01 11:00:00,308.95,309.05,308.41,308.58,8088.0,261.5121,261.5968,261.055,261.1989,8088.0
2019-03-01 11:05:00,308.56,308.82,308.45,308.62,17038.0,261.182,261.4021,261.0889,261.2328,17038.0
2019-03-01 11:10:00,308.61,308.61,308.43,308.52,1701.0,261.2243,261.2243,261.072,261.1482,1701.0
2019-03-01 11:15:00,308.49,309.25,308.42,309.24,15610.0,261.1228,261.7661,261.0635,261.7576,15610.0
2019-03-01 11:20:00,309.17,309.17,308.62,308.73,11071.0,261.6984,261.6984,261.2328,261.3259,11071.0
2019-03-01 11:25:00,308.77,308.87,308.55,308.56,4847.0,261.3598,261.4444,261.1735,261.182,4847.0
2019-03-01 11:30:00,308.55,308.59,308.21,308.3,7594.0,261.1735,261.2074,260.8858,260.9619,7594.0
2019-03-01 11:35:00,308.29,308.52,308.17,308.52,5078.0,260.9535,261.1482,260.8519,261.1482,5078.0
2019-03-01 11:40:00,308.52,308.71,308.49,308.52,5907.0,261.1482,261.309,261.1228,261.1482,5907.0
2019-03-01 11:45:00,308.55,308.55,307.62,307.7,14645.0,261.1735,261.1735,260.3863,260.4541,14645.0
2019-03-01 11:50:00,307.65,307.65,307.17,307.17,6840.0,260.4117,260.4117,260.0054,260.0054,6840.0
2019-03-01 11:55:00,307.17,307.19,306.44,306.58,16637.0,260.0054,260.0224,259.3875,259.506,16637.0
2019-03-01 12:00:00,306.59,307.19,306.59,307.14,7406.0,259.5145,260.0224,259.5145,259.98,7406.0
2019-03-01 12:05:00,307.19,307.27,307.0,307.04,6051.0,260.0224,260.0901,259.8615,259.8954,6051.0
2019-03-01 12:10:00,307.03,307.25,306.92,307.25,9885.0,259.8869,260.0732,259.7938,260.0732,9885.0
2019-03-01 12:15:00,307.32,307.33,307.01,307.13,4926.0,260.1324,260.1409,259.87,259.9716,4926.0
2019-03-01 12:20:00,307.19,307.19,307.02,307.15,3317.0,260.0224,260.0224,259.8785,259.9885,3317.0
2019-03-01 12:25:00,307.15,307.56,307.08,307.53,6206.0,259.9885,260.3356,259.9293,260.3102,6206.0
2019-03-01 12:30:00,307.52,307.66,307.09,307.16,7378.0,260.3017,260.4202,259.9377,259.997,7378.0
2019-03-01 12:35:00,307.22,307.22,306.65,306.65,7630.0,260.0478,260.0478,259.5653,259.5653,7630.0
2019-03-01 12:40:00,306.71,306.92,306.58,306.86,8585.0,259.6161,259.7938,259.506,259.743,8585.0
2019-03-01 12:45:00,306.78,306.79,306.47,306.75,5853.0,259.6753,259.6838,259.4129,259.6499,5853.0
2019-03-01 12:50:00,306.73,306.74,306.5,306.69,5044.0,259.633,259.6415,259.4383,259.5991,5044.0
2019-03-01 12:55:00,306.66,306.7,306.46,306.57,8240.0,259.5738,259.6076,259.4045,259.4976,8240.0
2019-03-01 13:00:00,306.58,306.68,306.49,306.68,5419.0,259.506,259.5907,259.4299,259.5907,5419.0
2019-03-01 13:05:00,306.63,307.01,306.63,306.96,6100.0,259.5484,259.87,259.5484,259.8277,6100.0
2019-03-01 13:10:00,306.89,307.09,306.89,307.04,4401.0,259.7684,259.9377,259.7684,259.8954,4401.0
2019-03-01 13:15:00,307.06,307.15,306.89,307.05,6853.0,259.9123,259.9885,259.7684,259.9039,6853.0
2019-03-01 13:20:00,307.06,307.1,306.97,307.01,1762.0,259.9123,259.9462,259.8362,259.87,1762.0
2019-03-01 13:25:00,307.05,307.14,306.94,306.94,2534.0,259.9039,259.98,259.8108,259.8108,2534.0
2019-03-01 13:30:00,306.93,307.23,306.88,307.11,9895.0,259.8023,260.0562,259.76,259.9547,9895.0
2019-03-01 13:35:00,307.1,307.12,306.85,307.0,5557.0,259.9462,259.9631,259.7346,259.8615,5557.0
2019-03-01 13:40:00,307.02,307.22,306.87,307.2,7433.0,259.8785,260.0478,259.7515,260.0308,7433.0
2019-03-01 13:45:00,307.19,307.39,307.19,307.29,3900.0,260.0224,260.1917,260.0224,260.107,3900.0
2019-03-01 13:50:00,307.26,307.39,307.22,307.38,4801.0,260.0816,260.1917,260.0478,260.1832,4801.0
2019-03-01 13:55:00,307.39,307.39,307.16,307.17,4724.0,260.1917,260.1917,259.997,260.0054,4724.0
2019-03-01 14:00:00,307.16,307.82,307.16,307.65,5877.0,259.997,260.5556,259.997,260.4117,5877.0
2019-03-01 14:05:00,307.65,307.89,307.65,307.89,4872.0,260.4117,260.6149,260.4117,260.6149,4872.0
2019-03-01 14:10:00,307.9,307.96,307.63,307.63,5814.0,260.6234,260.6741,260.3948,260.3948,5814.0
2019-03-01 14:15:00,307.63,307.97,307.55,307.76,8629.0,260.3948,260.6826,260.3271,260.5049,8629.0
2019-03-01 14:20:00,307.83,308.18,307.83,308.17,4100.0,260.5641,260.8604,260.5641,260.8519,4100.0
2019-03-01 14:25:00,308.23,308.37,308.18,308.24,5780.0,260.9027,261.0212,260.8604,260.9111,5780.0
2019-03-01 14:30:00,308.25,308.37,308.19,308.29,9391.0,260.9196,261.0212,260.8688,260.9535,9391.0
2019-03-01 14:35:00,308.34,308.42,308.05,308.09,5200.0,260.9958,261.0635,260.7503,260.7842,5200.0
2019-03-01 14:40:00,308.13,308.21,308.01,308.19,10216.0,260.818,260.8858,260.7165,260.8688,10216.0
2019-03-01 14:45:00,308.28,308.66,308.22,308.57,22204.0,260.945,261.2667,260.8942,261.1905,22204.0
2019-03-01 14:50:00,308.67,308.85,308.64,308.82,24773.0,261.2751,261.4275,261.2497,261.4021,24773.0
2019-03-01 14:55:00,308.85,308.85,308.22,308.33,6100.0,261.4275,261.4275,260.8942,260.9873,6100.0
2019-03-01 15:00:00,308.25,308.63,308.24,308.47,9774.0,260.9196,261.2413,260.9111,261.1058,9774.0
2019-03-01 15:05:00,308.35,308.63,308.35,308.62,7966.0,261.0043,261.2413,261.0043,261.2328,7966.0
2019-03-01 15:10:00,308.6,308.8,308.59,308.8,13089.0,261.2159,261.3852,261.2074,261.3852,13089.0
2019-03-01 15:15:00,308.8,308.96,308.68,308.93,11328.0,261.3852,261.5206,261.2836,261.4952,11328.0
2019-03-01 15:20:00,308.95,308.97,308.83,308.84,16831.0,261.5121,261.5291,261.4106,261.419,16831.0
2019-03-01 15:25:00,308.84,309.03,308.68,309.02,16092.0,261.419,261.5798,261.2836,261.5714,16092.0
2019-03-01 15:30:00,309.05,309.21,308.99,309.05,20101.0,261.5968,261.7322,261.546,261.5968,20101.0
2019-03-01 15:35:00,309.05,309.59,309.05,309.59,23202.0,261.5968,262.0539,261.5968,262.0539,23202.0
2019-03-01 15:40:00,309.59,309.94,309.57,309.94,23165.0,262.0539,262.3501,262.0369,262.3501,23165.0
2019-03-01 15:45:00,309.89,310.0,309.5,309.63,22386.0,262.3078,262.4009,261.9777,262.0877,22386.0
2019-03-01 15:50:00,309.64,309.72,309.33,309.62,53565.0,262.0962,262.1639,261.8338,262.0793,53565.0
2019-03-01 15:55:00,309.58,309.73,308.96,309.62,126681.0,262.0454,262.1724,261.5206,262.0793,126681.0
2019-03-04 09:30:00,311.78,311.78,310.19,310.25,27257.0,263.9076,263.9076,262.5617,262.6125,27257.0
2019-03-04 09:35:00,310.33,310.84,310.18,310.84,2853.0,262.6802,263.1119,262.5533,263.1119,2853.0
2019-03-04 09:40:00,310.86,311.22,310.71,311.22,6837.0,263.1289,263.4336,263.0019,263.4336,6837.0
2019-03-04 09:45:00,311.25,311.44,310.77,311.04,5050.0,263.459,263.6198,263.0527,263.2812,5050.0
2019-03-04 09:50:00,311.08,311.08,310.39,310.48,6024.0,263.3151,263.3151,262.731,262.8072,6024.0
2019-03-04 09:55:00,310.4,311.0,310.4,310.97,6626.0,262.7395,263.2474,262.7395,263.222,6626.0
2019-03-04 10:00:00,311.01,311.11,310.8,310.92,3869.0,263.2558,263.3405,263.0781,263.1796,3869.0
2019-03-04 10:05:00,310.69,310.77,310.36,310.43,3929.0,262.985,263.0527,262.7056,262.7649,3929.0
2019-03-04 10:10:00,310.52,310.64,310.3,310.38,7836.0,262.8411,262.9426,262.6548,262.7226,7836.0
2019-03-04 10:15:00,310.4,311.0,310.36,310.97,16867.0,262.7395,263.2474,262.7056,263.222,16867.0
2019-03-04 10:20:00,310.85,310.85,310.29,310.51,4580.0,263.1204,263.1204,262.6464,262.8326,4580.0
2019-03-04 10:25:00,310.44,310.84,310.26,310.68,3663.0,262.7733,263.1119,262.621,262.9765,3663.0
2019-03-04 10:30:00,310.74,310.95,310.69,310.87,3817.0,263.0273,263.205,262.985,263.1373,3817.0
2019-03-04 10:35:00,310.74,310.83,310.38,310.72,3103.0,263.0273,263.1035,262.7226,263.0104,3103.0
2019-03-04 10:40:00,310.65,310.69,310.32,310.57,8874.0,262.9511,262.985,262.6718,262.8834,8874.0
2019-03-04 10:45:00,310.71,310.81,310.41,310.69,6912.0,263.0019,263.0865,262.748,262.985,6912.0
2019-03-04 10:50:00,310.65,310.66,310.35,310.47,4595.0,262.9511,262.9596,262.6972,262.7987,4595.0
2019-03-04 10:55:00,310.35,310.91,310.25,310.5,15028.0,262.6972,263.1712,262.6125,262.8241,15028.0
2019-03-04 11:00:00,310.44,310.66,310.17,310.62,10200.0,262.7733,262.9596,262.5448,262.9257,10200.0
2019-03-04 11:05:00,310.73,310.87,310.58,310.58,4120.0,263.0188,263.1373,262.8919,262.8919,4120.0
2019-03-04 11:10:00,310.6,310.85,310.52,310.85,7828.0,262.9088,263.1204,262.8411,263.1204,7828.0
2019-03-04 11:15:00,310.73,310.94,310.65,310.94,2262.0,263.0188,263.1966,262.9511,263.1966,2262.0
2019-03-04 11:20:00,310.9,310.9,310.38,310.56,12870.0,263.1627,263.1627,262.7226,262.8749,12870.0
2019-03-04 11:25:00,310.47,310.53,310.2,310.2,8180.0,262.7987,262.8495,262.5702,262.5702,8180.0
2019-03-04 11:30:00,310.03,310.15,309.16,309.18,14178.0,262.4263,262.5279,261.6899,261.7068,14178.0
2019-03-04 11:35:00,309.15,309.46,309.1,309.15,6407.0,261.6814,261.9438,261.6391,261.6814,6407.0
2019-03-04 11:40:00,309.24,309.78,308.86,308.86,8875.0,261.7576,262.2147,261.436,261.436,8875.0
2019-03-04 11:45:00,308.85,309.12,308.65,308.66,7930.0,261.4275,261.656,261.2582,261.2667,7930.0
2019-03-04 11:50:00,308.58,308.58,307.19,307.24,5079.0,261.1989,261.1989,260.0224,260.0647,5079.0
2019-03-04 11:55:00,307.16,307.16,306.38,306.38,6597.0,259.997,259.997,259.3367,259.3367,6597.0
2019-03-04 12:00:00,306.27,306.69,306.23,306.61,3313.0,259.2436,259.5991,259.2098,259.5314,3313.0
2019-03-04 12:05:00,306.53,306.71,306.33,306.44,5312.0,259.4637,259.6161,259.2944,259.3875,5312.0
2019-03-04 12:10:00,306.32,306.32,305.7,305.7,4604.0,259.286,259.286,258.7612,258.7612,4604.0
2019-03-04 12:15:00,305.83,305.84,304.55,304.68,7190.0,258.8712,258.8797,257.7877,257.8978,7190.0
2019-03-04 12:20:00,304.78,305.2,304.55,304.69,5967.0,257.9824,258.3379,257.7877,257.9062,5967.0
2019-03-04 12:25:00,304.75,305.31,304.64,305.29,5071.0,257.957,258.431,257.8639,258.4141,5071.0
2019-03-04 12:30:00,305.15,305.36,305.01,305.2,2800.0,258.2956,258.4734,258.1771,258.3379,2800.0
2019-03-04 12:35:00,305.19,305.19,304.71,304.83,4191.0,258.3295,258.3295,257.9232,258.0247,4191.0
2019-03-04 12:40:00,304.73,304.73,304.32,304.36,4932.0,257.9401,257.9401,257.593,257.6269,4932.0
2019-03-04 12:45:00,304.32,304.65,303.85,303.95,7734.0,257.593,257.8724,257.1952,257.2799,7734.0
2019-03-04 12:50:00,303.93,304.24,303.92,304.14,3867.0,257.2629,257.5253,257.2545,257.4407,3867.0
2019-03-04 12:55:00,304.2,304.2,303.76,303.99,4105.0,257.4915,257.4915,257.119,257.3137,4105.0
2019-03-04 13:00:00,303.94,303.96,303.72,303.75,3040.0,257.2714,257.2883,257.0852,257.1106,3040.0
2019-03-04 13:05:00,303.73,303.83,303.58,303.61,4166.0,257.0936,257.1783,256.9667,256.9921,4166.0
2019-03-04 13:10:00,303.57,303.89,303.51,303.51,2830.0,256.9582,257.2291,256.9074,256.9074,2830.0
2019-03-04 13:15:00,303.5,304.31,303.48,303.95,4260.0,256.899,257.5846,256.882,257.2799,4260.0
2019-03-04 13:20:00,304.04,304.63,304.04,304.63,3200.0,257.356,257.8554,257.356,257.8554,3200.0
2019-03-04 13:25:00,304.63,304.82,304.5,304.76,5854.0,257.8554,258.0163,257.7454,257.9655,5854.0
2019-03-04 13:30:00,304.87,305.16,304.74,305.0,4573.0,258.0586,258.3041,257.9486,258.1686,4573.0
2019-03-04 13:35:00,305.01,305.01,304.78,304.8,2066.0,258.1771,258.1771,257.9824,257.9993,2066.0
2019-03-04 13:40:00,304.87,305.31,304.7,305.31,3314.0,258.0586,258.431,257.9147,258.431,3314.0
2019-03-04 13:45:00,305.2,305.37,305.07,305.37,1800.0,258.3379,258.4818,258.2279,258.4818,1800.0
2019-03-04 13:50:00,305.29,305.56,305.1,305.42,2823.0,258.4141,258.6427,258.2533,258.5241,2823.0
2019-03-04 13:55:00,305.58,305.58,305.42,305.45,1243.0,258.6596,258.6596,258.5241,258.5495,1243.0
2019-03-04 14:00:00,305.32,305.44,305.2,305.32,3024.0,258.4395,258.5411,258.3379,258.4395,3024.0
2019-03-04 14:05:00,305.45,305.65,305.3,305.36,3138.0,258.5495,258.7188,258.4226,258.4734,3138.0
2019-03-04 14:10:00,305.36,305.43,305.16,305.34,3515.0,258.4734,258.5326,258.3041,258.4564,3515.0
2019-03-04 14:15:00,305.2,305.45,305.14,305.38,3119.0,258.3379,258.5495,258.2871,258.4903,3119.0
2019-03-04 14:20:00,305.45,305.72,305.44,305.72,2116.0,258.5495,258.7781,258.5411,258.7781,2116.0
2019-03-04 14:25:00,305.65,305.79,305.65,305.66,1400.0,258.7188,258.8373,258.7188,258.7273,1400.0
2019-03-04 14:30:00,305.76,305.81,305.58,305.58,3000.0,258.8119,258.8543,258.6596,258.6596,3000.0
2019-03-04 14:35:00,305.67,305.91,305.51,305.83,3286.0,258.7358,258.9389,258.6003,258.8712,3286.0
2019-03-04 14:40:00,305.88,306.03,305.78,306.0,3771.0,258.9135,259.0405,258.8289,259.0151,3771.0
2019-03-04 14:45:00,306.01,306.09,305.75,305.76,1125.0,259.0236,259.0913,258.8035,258.8119,1125.0
2019-03-04 14:50:00,305.67,306.11,305.66,305.95,3171.0,258.7358,259.1082,258.7273,258.9728,3171.0
2019-03-04 14:55:00,305.87,306.04,305.67,305.67,7397.0,258.9051,259.0489,258.7358,258.7358,7397.0
2019-03-04 15:00:00,305.69,305.69,305.35,305.35,3356.0,258.7527,258.7527,258.4649,258.4649,3356.0
2019-03-04 15:05:00,305.35,305.39,305.16,305.16,5282.0,258.4649,258.4988,258.3041,258.3041,5282.0
2019-03-04 15:10:00,305.13,305.4,305.13,305.28,3613.0,258.2787,258.5072,258.2787,258.4056,3613.0
2019-03-04 15:15:00,305.34,305.43,305.19,305.31,5453.0,258.4564,258.5326,258.3295,258.431,5453.0
2019-03-04 15:20:00,305.21,305.39,305.09,305.21,4579.0,258.3464,258.4988,258.2448,258.3464,4579.0
2019-03-04 15:25:00,305.24,305.44,305.24,305.32,4674.0,258.3718,258.5411,258.3718,258.4395,4674.0
2019-03-04 15:30:00,305.28,305.57,305.12,305.37,6092.0,258.4056,258.6511,258.2702,258.4818,6092.0
2019-03-04 15:35:00,305.38,305.85,305.18,305.73,6146.0,258.4903,258.8881,258.321,258.7865,6146.0
2019-03-04 15:40:00,305.6,305.8,305.4,305.63,7149.0,258.6765,258.8458,258.5072,258.7019,7149.0
2019-03-04 15:45:00,305.48,305.73,305.31,305.31,9101.0,258.5749,258.7865,258.431,258.431,9101.0
2019-03-04 15:50:00,305.38,305.46,305.06,305.24,13959.0,258.4903,258.558,258.2194,258.3718,13959.0
2019-03-04 15:55:00,305.18,305.24,304.27,304.77,78910.0,258.321,258.3718,257.5507,257.974,78910.0
2019-03-05 09:30:00,306.01,306.33,305.43,306.33,24984.0,259.0236,259.2944,258.5326,259.2944,24984.0
2019-03-05 09:35:00,306.35,306.5,305.72,305.93,4811.0,259.3113,259.4383,258.7781,258.9558,4811.0
2019-03-05 09:40:00,305.83,307.21,305.82,306.71,11311.0,258.8712,260.0393,258.8627,259.6161,11311.0
2019-03-05 09:45:00,306.51,306.7,305.87,306.47,4311.0,259.4468,259.6076,258.9051,259.4129,4311.0
2019-03-05 09:50:00,306.09,306.49,305.74,306.0,9887.0,259.0913,259.4299,258.795,259.0151,9887.0
2019-03-05 09:55:00,306.1,306.35,305.99,306.29,3101.0,259.0997,259.3113,259.0066,259.2606,3101.0
2019-03-05 10:00:00,306.29,307.22,306.29,306.56,7077.0,259.2606,260.0478,259.2606,259.4891,7077.0
2019-03-05 10:05:00,306.5,306.96,306.4,306.64,6761.0,259.4383,259.8277,259.3537,259.5568,6761.0
2019-03-05 10:10:00,306.6,306.72,305.99,306.18,5640.0,259.523,259.6245,259.0066,259.1675,5640.0
2019-03-05 10:15:00,306.0,306.16,305.3,305.63,6101.0,259.0151,259.1505,258.4226,258.7019,6101.0
2019-03-05 10:20:00,305.73,306.27,305.73,306.27,2347.0,258.7865,259.2436,258.7865,259.2436,2347.0
2019-03-05 10:25:00,306.04,306.2,305.52,305.68,4068.0,259.0489,259.1844,258.6088,258.7442,4068.0
2019-03-05 10:30:00,305.79,306.44,305.78,306.44,5312.0,258.8373,259.3875,258.8289,259.3875,5312.0
2019-03-05 10:35:00,306.42,306.43,306.19,306.19,9056.0,259.3706,259.3791,259.1759,259.1759,9056.0
2019-03-05 10:40:00,306.23,306.33,306.2,306.21,3027.0,259.2098,259.2944,259.1844,259.1928,3027.0
2019-03-05 10:45:00,306.16,306.16,305.7,305.79,2463.0,259.1505,259.1505,258.7612,258.8373,2463.0
2019-03-05 10:50:00,305.72,305.97,305.67,305.8,3590.0,258.7781,258.9897,258.7358,258.8458,3590.0
2019-03-05 10:55:00,305.8,305.8,305.37,305.53,2036.0,258.8458,258.8458,258.4818,258.6173,2036.0
2019-03-05 11:00:00,305.52,305.81,305.42,305.66,2744.0,258.6088,258.8543,258.5241,258.7273,2744.0
2019-03-05 11:05:00,305.52,305.71,305.35,305.71,3164.0,258.6088,258.7696,258.4649,258.7696,3164.0
2019-03-05 11:10:00,305.8,306.17,305.8,305.93,3124.0,258.8458,259.159,258.8458,258.9558,3124.0
2019-03-05 11:15:00,306.03,306.24,306.02,306.23,2240.0,259.0405,259.2182,259.032,259.2098,2240.0
2019-03-05 11:20:00,306.24,306.6,306.1,306.52,3105.0,259.2182,259.523,259.0997,259.4552,3105.0
2019-03-05 11:25:00,306.52,306.52,306.13,306.25,2551.0,259.4552,259.4552,259.1251,259.2267,2551.0
2019-03-05 11:30:00,306.04,306.29,305.98,306.06,3589.0,259.0489,259.2606,258.9982,259.0659,3589.0
2019-03-05 11:35:00,305.99,306.3,305.97,306.21,10308.0,259.0066,259.269,258.9897,259.1928,10308.0
2019-03-05 11:40:00,306.18,306.2,305.94,305.95,2909.0,259.1675,259.1844,258.9643,258.9728,2909.0
2019-03-05 11:45:00,306.02,306.09,305.4,305.4,2150.0,259.032,259.0913,258.5072,258.5072,2150.0
2019-03-05 11:50:00,305.45,305.45,305.11,305.11,5183.0,258.5495,258.5495,258.2617,258.2617,5183.0
2019-03-05 11:55:00,305.11,305.4,305.01,305.4,3422.0,258.2617,258.5072,258.1771,258.5072,3422.0
2019-03-05 12:00:00,305.38,305.38,305.26,305.38,2200.0,258.4903,258.4903,258.3887,258.4903,2200.0
2019-03-05 12:05:00,305.42,305.42,305.14,305.2,2765.0,258.5241,258.5241,258.2871,258.3379,2765.0
2019-03-05 12:10:00,305.09,305.23,305.05,305.1,2478.0,258.2448,258.3633,258.211,258.2533,2478.0
2019-03-05 12:15:00,305.13,305.19,304.96,304.96,2130.0,258.2787,258.3295,258.1348,258.1348,2130.0
2019-03-05 12:20:00,304.97,305.02,304.9,304.94,3279.0,258.1432,258.1856,258.084,258.1178,3279.0
2019-03-05 12:25:00,304.88,305.13,304.88,304.98,3081.0,258.0671,258.2787,258.0671,258.1517,3081.0
2019-03-05 12:30:00,305.0,305.04,304.87,304.9,1400.0,258.1686,258.2025,258.0586,258.084,1400.0
2019-03-05 12:35:00,304.95,305.0,304.86,304.86,1824.0,258.1263,258.1686,258.0501,258.0501,1824.0
2019-03-05 12:40:00,304.91,305.03,304.91,305.01,3053.0,258.0925,258.194,258.0925,258.1771,3053.0
2019-03-05 12:45:00,304.99,305.06,304.89,305.02,2957.0,258.1602,258.2194,258.0755,258.1856,2957.0
2019-03-05 12:50:00,305.07,305.27,305.07,305.2,3197.0,258.2279,258.3972,258.2279,258.3379,3197.0
2019-03-05 12:55:00,305.21,305.36,305.2,305.36,2120.0,258.3464,258.4734,258.3379,258.4734,2120.0
2019-03-05 13:00:00,305.28,305.44,305.28,305.36,3183.0,258.4056,258.5411,258.4056,258.4734,3183.0
2019-03-05 13:05:00,305.41,305.46,305.37,305.41,5282.0,258.5157,258.558,258.4818,258.5157,5282.0
2019-03-05 13:10:00,305.43,305.54,305.35,305.54,2683.0,258.5326,258.6257,258.4649,258.6257,2683.0
2019-03-05 13:15:00,305.52,305.52,305.23,305.31,2568.0,258.6088,258.6088,258.3633,258.431,2568.0
2019-03-05 13:20:00,305.21,305.25,305.0,305.11,2048.0,258.3464,258.3802,258.1686,258.2617,2048.0
2019-03-05 13:25:00,304.9,304.97,304.22,304.77,36576.0,258.084,258.1432,257.5084,257.974,36576.0
2019-03-05 13:30:00,304.82,305.02,304.82,305.02,9016.0,258.0163,258.1856,258.0163,258.1856,9016.0
2019-03-05 13:35:00,304.9,305.34,304.68,305.3,10676.0,258.084,258.4564,257.8978,258.4226,10676.0
2019-03-05 13:40:00,305.25,305.63,305.12,305.13,17272.0,258.3802,258.7019,258.2702,258.2787,17272.0
2019-03-05 13:45:00,305.04,305.21,305.03,305.08,1721.0,258.2025,258.3464,258.194,258.2364,1721.0
2019-03-05 13:50:00,305.11,305.23,305.06,305.06,1045.0,258.2617,258.3633,258.2194,258.2194,1045.0
2019-03-05 13:55:00,305.06,305.2,305.06,305.13,3273.0,258.2194,258.3379,258.2194,258.2787,3273.0
2019-03-05 14:00:00,305.1,305.29,304.99,305.29,3239.0,258.2533,258.4141,258.1602,258.4141,3239.0
2019-03-05 14:05:00,305.35,305.39,305.17,305.25,1902.0,258.4649,258.4988,258.3125,258.3802,1902.0
2019-03-05 14:10:00,305.18,305.18,305.01,305.04,2067.0,258.321,258.321,258.1771,258.2025,2067.0
2019-03-05 14:15:00,305.04,305.38,304.92,305.38,9760.0,258.2025,258.4903,258.1009,258.4903,9760.0
2019-03-05 14:20:00,305.46,305.5,305.04,305.18,11652.0,258.558,258.5919,258.2025,258.321,11652.0
2019-03-05 14:25:00,305.07,305.07,304.89,304.99,3040.0,258.2279,258.2279,258.0755,258.1602,3040.0
2019-03-05 14:30:00,305.02,305.19,304.88,305.09,8575.0,258.1856,258.3295,258.0671,258.2448,8575.0
2019-03-05 14:35:00,304.99,305.05,304.9,305.05,3866.0,258.1602,258.211,258.084,258.211,3866.0
2019-03-05 14:40:00,305.0,305.29,305.0,305.29,2400.0,258.1686,258.4141,258.1686,258.4141,2400.0
2019-03-05 14:45:00,305.27,305.4,305.23,305.32,3328.0,258.3972,258.5072,258.3633,258.4395,3328.0
2019-03-05 14:50:00,305.27,305.71,305.23,305.55,4229.0,258.3972,258.7696,258.3633,258.6342,4229.0
2019-03-05 14:55:00,305.55,305.89,305.4,305.89,4815.0,258.6342,258.922,258.5072,258.922,4815.0
2019-03-05 15:00:00,305.73,305.83,305.71,305.75,3187.0,258.7865,258.8712,258.7696,258.8035,3187.0
2019-03-05 15:05:00,305.75,305.82,305.65,305.82,4756.0,258.8035,258.8627,258.7188,258.8627,4756.0
2019-03-05 15:10:00,305.74,305.86,305.53,305.63,5268.0,258.795,258.8966,258.6173,258.7019,5268.0
2019-03-05 15:15:00,305.62,305.7,305.59,305.7,2215.0,258.6934,258.7612,258.668,258.7612,2215.0
2019-03-05 15:20:00,305.7,305.99,305.65,305.99,5516.0,258.7612,259.0066,258.7188,259.0066,5516.0
2019-03-05 15:25:00,305.99,305.99,305.73,305.8,4093.0,259.0066,259.0066,258.7865,258.8458,4093.0
2019-03-05 15:30:00,305.78,305.95,305.72,305.95,8300.0,258.8289,258.9728,258.7781,258.9728,8300.0
2019-03-05 15:35:00,305.97,306.28,305.89,306.28,8419.0,258.9897,259.2521,258.922,259.2521,8419.0
2019-03-05 15:40:00,306.3,306.45,305.97,306.24,7799.0,259.269,259.396,258.9897,259.2182,7799.0
2019-03-05 15:45:00,306.19,306.41,306.01,306.09,7928.0,259.1759,259.3621,259.0236,259.0913,7928.0
2019-03-05 15:50:00,306.15,306.35,305.9,306.1,22111.0,259.1421,259.3113,258.9304,259.0997,22111.0
2019-03-05 15:55:00,306.07,306.31,305.51,305.84,60602.0,259.0743,259.2775,258.6003,258.8797,60602.0
2019-03-06 09:30:00,306.48,307.04,305.71,306.67,19162.0,259.4214,259.8954,258.7696,259.5822,19162.0
2019-03-06 09:35:00,306.76,308.35,306.68,307.83,13414.0,259.6584,261.0043,259.5907,260.5641,13414.0
2019-03-06 09:40:00,307.86,307.86,307.09,307.6,3088.0,260.5895,260.5895,259.9377,260.3694,3088.0
2019-03-06 09:45:00,307.58,307.75,306.85,306.86,4433.0,260.3525,260.4964,259.7346,259.743,4433.0
2019-03-06 09:50:00,306.87,306.94,306.41,306.42,10998.0,259.7515,259.8108,259.3621,259.3706,10998.0
2019-03-06 09:55:00,306.63,307.39,306.12,307.03,55866.0,259.5484,260.1917,259.1167,259.8869,55866.0
2019-03-06 10:00:00,306.85,306.99,306.39,306.4,7475.0,259.7346,259.8531,259.3452,259.3537,7475.0
2019-03-06 10:05:00,306.43,307.14,306.43,307.14,5800.0,259.3791,259.98,259.3791,259.98,5800.0
2019-03-06 10:10:00,307.04,307.04,306.65,306.78,4353.0,259.8954,259.8954,259.5653,259.6753,4353.0
2019-03-06 10:15:00,306.84,306.87,306.27,306.35,3199.0,259.7261,259.7515,259.2436,259.3113,3199.0
2019-03-06 10:20:00,306.4,306.56,306.4,306.56,915.0,259.3537,259.4891,259.3537,259.4891,915.0
2019-03-06 10:25:00,306.47,306.73,306.25,306.27,6481.0,259.4129,259.633,259.2267,259.2436,6481.0
2019-03-06 10:30:00,306.25,306.47,306.25,306.29,3700.0,259.2267,259.4129,259.2267,259.2606,3700.0
2019-03-06 10:35:00,306.25,306.36,306.08,306.24,3227.0,259.2267,259.3198,259.0828,259.2182,3227.0
2019-03-06 10:40:00,306.07,306.24,306.0,306.11,2719.0,259.0743,259.2182,259.0151,259.1082,2719.0
2019-03-06 10:45:00,306.17,306.32,306.0,306.0,13737.0,259.159,259.286,259.0151,259.0151,13737.0
2019-03-06 10:50:00,306.0,306.03,305.71,305.82,5319.0,259.0151,259.0405,258.7696,258.8627,5319.0
2019-03-06 10:55:00,305.87,305.91,305.61,305.61,2839.0,258.9051,258.9389,258.685,258.685,2839.0
2019-03-06 11:00:00,305.55,305.74,305.55,305.61,1250.0,258.6342,258.795,258.6342,258.685,1250.0
2019-03-06 11:05:00,305.64,305.75,305.38,305.75,4353.0,258.7104,258.8035,258.4903,258.8035,4353.0
2019-03-06 11:10:00,305.7,305.76,305.6,305.71,1970.0,258.7612,258.8119,258.6765,258.7696,1970.0
2019-03-06 11:15:00,305.75,305.76,305.37,305.44,3045.0,258.8035,258.8119,258.4818,258.5411,3045.0
2019-03-06 11:20:00,305.4,305.4,304.82,305.13,8085.0,258.5072,258.5072,258.0163,258.2787,8085.0
2019-03-06 11:25:00,305.09,305.16,305.0,305.0,11560.0,258.2448,258.3041,258.1686,258.1686,11560.0
2019-03-06 11:30:00,305.0,305.25,305.0,305.09,3388.0,258.1686,258.3802,258.1686,258.2448,3388.0
2019-03-06 11:35:00,305.01,305.01,304.68,304.69,3417.0,258.1771,258.1771,257.8978,257.9062,3417.0
2019-03-06 11:40:00,304.63,304.75,304.21,304.25,4300.0,257.8554,257.957,257.4999,257.5338,4300.0
2019-03-06 11:45:00,304.3,304.51,304.21,304.27,5105.0,257.5761,257.7539,257.4999,257.5507,5105.0
2019-03-06 11:50:00,304.01,304.04,303.59,303.74,3976.0,257.3306,257.356,256.9751,257.1021,3976.0
2019-03-06 11:55:00,303.62,303.8,303.59,303.76,2847.0,257.0005,257.1529,256.9751,257.119,2847.0
2019-03-06 12:00:00,303.87,303.97,303.79,303.79,1821.0,257.2121,257.2968,257.1444,257.1444,1821.0
2019-03-06 12:05:00,303.76,303.99,303.73,303.91,3869.0,257.119,257.3137,257.0936,257.246,3869.0
2019-03-06 12:10:00,303.98,304.02,303.89,303.96,1670.0,257.3053,257.3391,257.2291,257.2883,1670.0
2019-03-06 12:15:00,303.95,303.98,303.7,303.76,2750.0,257.2799,257.3053,257.0682,257.119,2750.0
2019-03-06 12:20:00,303.73,304.08,303.73,303.88,4302.0,257.0936,257.3899,257.0936,257.2206,4302.0
2019-03-06 12:25:00,303.94,304.12,303.86,304.04,2837.0,257.2714,257.4238,257.2037,257.356,2837.0
2019-03-06 12:30:00,304.05,304.15,304.04,304.14,2781.0,257.3645,257.4491,257.356,257.4407,2781.0
2019-03-06 12:35:00,304.25,304.25,304.14,304.17,1832.0,257.5338,257.5338,257.4407,257.4661,1832.0
2019-03-06 12:40:00,304.15,304.22,304.11,304.11,664.0,257.4491,257.5084,257.4153,257.4153,664.0
2019-03-06 12:45:00,304.07,304.11,303.87,303.87,1600.0,257.3814,257.4153,257.2121,257.2121,1600.0
2019-03-06 12:50:00,303.93,304.14,303.8,303.81,2468.0,257.2629,257.4407,257.1529,257.1614,2468.0
2019-03-06 12:55:00,303.84,303.85,303.73,303.75,3251.0,257.1867,257.1952,257.0936,257.1106,3251.0
2019-03-06 13:00:00,303.77,303.87,303.66,303.68,3689.0,257.1275,257.2121,257.0344,257.0513,3689.0
2019-03-06 13:05:00,303.64,303.77,303.64,303.69,2649.0,257.0175,257.1275,257.0175,257.0598,2649.0
2019-03-06 13:10:00,303.78,303.92,303.78,303.87,1271.0,257.136,257.2545,257.136,257.2121,1271.0
2019-03-06 13:15:00,303.83,304.11,303.74,304.11,2152.0,257.1783,257.4153,257.1021,257.4153,2152.0
2019-03-06 13:20:00,304.04,304.06,303.82,303.83,1690.0,257.356,257.373,257.1698,257.1783,1690.0
2019-03-06 13:25:00,303.76,303.9,303.74,303.88,1592.0,257.119,257.2375,257.1021,257.2206,1592.0
2019-03-06 13:30:00,303.91,304.14,303.86,304.14,1754.0,257.246,257.4407,257.2037,257.4407,1754.0
2019-03-06 13:35:00,304.18,304.6,304.12,304.6,2079.0,257.4745,257.8301,257.4238,257.8301,2079.0
2019-03-06 13:40:00,304.49,304.49,304.34,304.42,1406.0,257.7369,257.7369,257.61,257.6777,1406.0
2019-03-06 13:45:00,304.34,304.37,304.04,304.27,2184.0,257.61,257.6354,257.356,257.5507,2184.0
2019-03-06 13:50:00,304.19,304.34,304.18,304.3,1814.0,257.483,257.61,257.4745,257.5761,1814.0
2019-03-06 13:55:00,304.4,304.59,304.37,304.55,3460.0,257.6608,257.8216,257.6354,257.7877,3460.0
2019-03-06 14:00:00,304.46,304.63,304.41,304.48,1837.0,257.7116,257.8554,257.6692,257.7285,1837.0
2019-03-06 14:05:00,304.48,304.48,304.12,304.24,1526.0,257.7285,257.7285,257.4238,257.5253,1526.0
2019-03-06 14:10:00,304.25,304.34,304.25,304.27,1130.0,257.5338,257.61,257.5338,257.5507,1130.0
2019-03-06 14:15:00,304.21,304.4,304.18,304.18,3052.0,257.4999,257.6608,257.4745,257.4745,3052.0
2019-03-06 14:20:00,304.28,304.69,304.28,304.68,4414.0,257.5592,257.9062,257.5592,257.8978,4414.0
2019-03-06 14:25:00,304.56,304.56,304.35,304.49,5048.0,257.7962,257.7962,257.6184,257.7369,5048.0
2019-03-06 14:30:00,304.55,304.58,304.31,304.41,3407.0,257.7877,257.8131,257.5846,257.6692,3407.0
2019-03-06 14:35:00,304.37,304.48,304.25,304.44,3934.0,257.6354,257.7285,257.5338,257.6946,3934.0
2019-03-06 14:40:00,304.39,304.39,304.25,304.33,1458.0,257.6523,257.6523,257.5338,257.6015,1458.0
2019-03-06 14:45:00,304.35,304.45,304.2,304.27,2664.0,257.6184,257.7031,257.4915,257.5507,2664.0
2019-03-06 14:50:00,304.35,304.46,304.28,304.4,2375.0,257.6184,257.7116,257.5592,257.6608,2375.0
2019-03-06 14:55:00,304.46,304.61,304.45,304.59,2410.0,257.7116,257.8385,257.7031,257.8216,2410.0
2019-03-06 15:00:00,304.48,304.75,304.46,304.7,4731.0,257.7285,257.957,257.7116,257.9147,4731.0
2019-03-06 15:05:00,304.61,304.61,304.38,304.48,2263.0,257.8385,257.8385,257.6438,257.7285,2263.0
2019-03-06 15:10:00,304.36,304.4,304.06,304.06,2558.0,257.6269,257.6608,257.373,257.373,2558.0
2019-03-06 15:15:00,304.03,304.14,303.84,304.13,3675.0,257.3476,257.4407,257.1867,257.4322,3675.0
2019-03-06 15:20:00,304.15,304.28,304.09,304.2,4633.0,257.4491,257.5592,257.3984,257.4915,4633.0
2019-03-06 15:25:00,304.23,304.23,303.99,304.16,3270.0,257.5169,257.5169,257.3137,257.4576,3270.0
2019-03-06 15:30:00,304.18,304.41,304.18,304.34,3147.0,257.4745,257.6692,257.4745,257.61,3147.0
2019-03-06 15:35:00,304.31,304.47,304.31,304.44,2903.0,257.5846,257.72,257.5846,257.6946,2903.0
2019-03-06 15:40:00,304.46,304.6,304.35,304.6,3805.0,257.7116,257.8301,257.6184,257.8301,3805.0
2019-03-06 15:45:00,304.6,304.71,304.38,304.61,10785.0,257.8301,257.9232,257.6438,257.8385,10785.0
2019-03-06 15:50:00,304.71,304.85,304.43,304.52,7236.0,257.9232,258.0417,257.6862,257.7623,7236.0
2019-03-06 15:55:00,304.41,304.45,303.32,303.36,55496.0,257.6692,257.7031,256.7466,256.7805,55496.0
2019-03-07 09:30:00,302.9,302.9,300.8,301.27,21461.0,256.3911,256.3911,254.6135,255.0114,21461.0
2019-03-07 09:35:00,301.37,301.74,299.05,299.35,21648.0,255.096,255.4092,253.1322,253.3862,21648.0
2019-03-07 09:40:00,299.61,300.02,299.37,299.76,10504.0,253.6062,253.9533,253.4031,253.7332,10504.0
2019-03-07 09:45:00,299.61,299.69,298.55,298.58,18486.0,253.6062,253.674,252.709,252.7344,18486.0
2019-03-07 09:50:00,298.76,299.19,297.42,297.82,17651.0,252.8868,253.2507,251.7525,252.0911,17651.0
2019-03-07 09:55:00,297.9,298.39,297.49,298.08,8304.0,252.1588,252.5736,251.8118,252.3112,8304.0
2019-03-07 10:00:00,298.07,298.1,297.54,297.72,8458.0,252.3027,252.3281,251.8541,252.0064,8458.0
2019-03-07 10:05:00,297.79,298.5,297.79,298.28,6840.0,252.0657,252.6667,252.0657,252.4805,6840.0
2019-03-07 10:10:00,298.22,298.61,298.13,298.31,10126.0,252.4297,252.7598,252.3535,252.5059,10126.0
2019-03-07 10:15:00,298.42,298.46,297.95,298.25,11689.0,252.599,252.6328,252.2011,252.4551,11689.0
2019-03-07 10:20:00,298.22,298.66,298.22,298.46,11098.0,252.4297,252.8021,252.4297,252.6328,11098.0
2019-03-07 10:25:00,298.37,298.71,298.3,298.71,6353.0,252.5566,252.8444,252.4974,252.8444,6353.0
2019-03-07 10:30:00,298.79,298.79,298.47,298.78,5461.0,252.9122,252.9122,252.6413,252.9037,5461.0
2019-03-07 10:35:00,298.77,299.15,298.72,299.09,14145.0,252.8952,253.2169,252.8529,253.1661,14145.0
2019-03-07 10:40:00,299.0,299.04,298.33,298.57,8021.0,253.0899,253.1238,252.5228,252.7259,8021.0
2019-03-07 10:45:00,298.56,299.33,298.56,299.03,17572.0,252.7175,253.3692,252.7175,253.1153,17572.0
2019-03-07 10:50:00,299.03,299.08,298.33,298.86,10307.0,253.1153,253.1576,252.5228,252.9714,10307.0
2019-03-07 10:55:00,298.99,299.13,298.8,298.86,8397.0,253.0814,253.1999,252.9206,252.9714,8397.0
2019-03-07 11:00:00,298.83,299.0,298.68,298.68,6650.0,252.946,253.0899,252.819,252.819,6650.0
2019-03-07 11:05:00,298.45,298.56,298.19,298.55,5725.0,252.6244,252.7175,252.4043,252.709,5725.0
2019-03-07 11:10:00,298.66,298.67,298.22,298.41,7355.0,252.8021,252.8106,252.4297,252.5905,7355.0
2019-03-07 11:15:00,298.46,298.46,298.14,298.41,17015.0,252.6328,252.6328,252.362,252.5905,17015.0
2019-03-07 11:20:00,298.5,298.71,298.25,298.54,6868.0,252.6667,252.8444,252.4551,252.7005,6868.0
2019-03-07 11:25:00,298.53,299.09,298.53,298.96,6078.0,252.6921,253.1661,252.6921,253.0561,6078.0
2019-03-07 11:30:00,298.94,299.28,298.73,299.23,6120.0,253.0391,253.3269,252.8614,253.2846,6120.0
2019-03-07 11:35:00,299.19,299.33,299.12,299.33,3000.0,253.2507,253.3692,253.1915,253.3692,3000.0
2019-03-07 11:40:00,299.3,299.81,299.29,299.73,3995.0,253.3438,253.7755,253.3354,253.7078,3995.0
2019-03-07 11:45:00,299.6,299.64,299.34,299.46,4684.0,253.5978,253.6316,253.3777,253.4793,4684.0
2019-03-07 11:50:00,299.47,299.72,299.44,299.71,3090.0,253.4877,253.6994,253.4623,253.6909,3090.0
2019-03-07 11:55:00,299.46,299.61,299.45,299.58,2362.0,253.4793,253.6062,253.4708,253.5809,2362.0
2019-03-07 12:00:00,299.5,299.5,299.2,299.38,4115.0,253.5131,253.5131,253.2592,253.4116,4115.0
2019-03-07 12:05:00,299.51,299.76,299.51,299.66,2700.0,253.5216,253.7332,253.5216,253.6486,2700.0
2019-03-07 12:10:00,299.46,299.65,299.45,299.58,3614.0,253.4793,253.6401,253.4708,253.5809,3614.0
2019-03-07 12:15:00,299.65,299.65,299.25,299.42,3085.0,253.6401,253.6401,253.3015,253.4454,3085.0
2019-03-07 12:20:00,299.42,299.59,299.28,299.59,3700.0,253.4454,253.5893,253.3269,253.5893,3700.0
2019-03-07 12:25:00,299.59,299.8,299.48,299.79,2287.0,253.5893,253.7671,253.4962,253.7586,2287.0
2019-03-07 12:30:00,299.76,300.17,299.48,300.09,15303.0,253.7332,254.0803,253.4962,254.0125,15303.0
2019-03-07 12:35:00,300.0,300.17,300.0,300.17,3216.0,253.9364,254.0803,253.9364,254.0803,3216.0
2019-03-07 12:40:00,300.26,300.44,300.13,300.13,4710.0,254.1564,254.3088,254.0464,254.0464,4710.0
2019-03-07 12:45:00,300.26,300.58,300.22,300.58,5787.0,254.1564,254.4273,254.1226,254.4273,5787.0
2019-03-07 12:50:00,300.58,300.87,300.4,300.87,2498.0,254.4273,254.6728,254.2749,254.6728,2498.0
2019-03-07 12:55:00,301.11,301.23,300.96,301.22,2950.0,254.8759,254.9775,254.749,254.969,2950.0
2019-03-07 13:00:00,301.06,301.29,301.04,301.24,2295.0,254.8336,255.0283,254.8167,254.986,2295.0
2019-03-07 13:05:00,301.12,301.17,300.44,300.62,3960.0,254.8844,254.9267,254.3088,254.4612,3960.0
2019-03-07 13:10:00,300.43,300.51,300.12,300.28,8718.0,254.3003,254.3681,254.0379,254.1734,8718.0
2019-03-07 13:15:00,300.27,300.45,300.1,300.45,7872.0,254.1649,254.3173,254.021,254.3173,7872.0
2019-03-07 13:20:00,300.42,300.53,300.26,300.47,3130.0,254.2919,254.385,254.1564,254.3342,3130.0
2019-03-07 13:25:00,300.32,300.53,300.24,300.47,1933.0,254.2072,254.385,254.1395,254.3342,1933.0
2019-03-07 13:30:00,300.43,300.48,300.16,300.17,3089.0,254.3003,254.3427,254.0718,254.0803,3089.0
2019-03-07 13:35:00,300.37,300.54,300.3,300.5,4302.0,254.2496,254.3934,254.1903,254.3596,4302.0
2019-03-07 13:40:00,300.49,300.63,300.36,300.58,13356.0,254.3511,254.4696,254.2411,254.4273,13356.0
2019-03-07 13:45:00,300.6,301.07,300.59,300.92,8051.0,254.4442,254.8421,254.4358,254.7151,8051.0
2019-03-07 13:50:00,300.94,301.16,300.92,300.93,1501.0,254.732,254.9183,254.7151,254.7236,1501.0
2019-03-07 13:55:00,300.98,301.01,300.77,300.81,2905.0,254.7659,254.7913,254.5881,254.622,2905.0
2019-03-07 14:00:00,300.83,301.19,300.83,301.0,5643.0,254.6389,254.9436,254.6389,254.7828,5643.0
2019-03-07 14:05:00,300.94,300.95,300.69,300.8,3906.0,254.732,254.7405,254.5204,254.6135,3906.0
2019-03-07 14:10:00,300.91,300.91,300.43,300.44,23400.0,254.7066,254.7066,254.3003,254.3088,23400.0
2019-03-07 14:15:00,300.51,300.59,300.29,300.54,32654.0,254.3681,254.4358,254.1818,254.3934,32654.0
2019-03-07 14:20:00,300.55,300.86,300.4,300.81,6680.0,254.4019,254.6643,254.2749,254.622,6680.0
2019-03-07 14:25:00,300.81,301.04,300.78,301.04,16023.0,254.622,254.8167,254.5966,254.8167,16023.0
2019-03-07 14:30:00,301.04,301.32,300.8,300.94,7893.0,254.8167,255.0537,254.6135,254.732,7893.0
2019-03-07 14:35:00,300.98,301.03,300.85,300.88,5092.0,254.7659,254.8082,254.6558,254.6812,5092.0
2019-03-07 14:40:00,300.95,301.23,300.75,301.21,6100.0,254.7405,254.9775,254.5712,254.9606,6100.0
2019-03-07 14:45:00,301.24,301.33,300.94,301.23,6223.0,254.986,255.0621,254.732,254.9775,6223.0
2019-03-07 14:50:00,301.26,301.26,300.91,301.12,7436.0,255.0029,255.0029,254.7066,254.8844,7436.0
2019-03-07 14:55:00,301.14,301.39,300.98,301.24,18335.0,254.9013,255.1129,254.7659,254.986,18335.0
2019-03-07 15:00:00,301.17,301.37,300.95,300.98,23447.0,254.9267,255.096,254.7405,254.7659,23447.0
2019-03-07 15:05:00,301.03,301.25,300.93,300.96,21321.0,254.8082,254.9944,254.7236,254.749,21321.0
2019-03-07 15:10:00,300.92,301.37,300.85,301.06,10376.0,254.7151,255.096,254.6558,254.8336,10376.0
2019-03-07 15:15:00,301.1,301.32,301.03,301.32,10839.0,254.8675,255.0537,254.8082,255.0537,10839.0
2019-03-07 15:20:00,301.32,301.55,301.28,301.54,5315.0,255.0537,255.2484,255.0198,255.2399,5315.0
2019-03-07 15:25:00,301.52,301.75,301.26,301.26,7503.0,255.223,255.4177,255.0029,255.0029,7503.0
2019-03-07 15:30:00,301.18,301.76,301.18,301.59,8634.0,254.9352,255.4261,254.9352,255.2822,8634.0
2019-03-07 15:35:00,301.61,301.96,301.61,301.95,5427.0,255.2992,255.5954,255.2992,255.5869,5427.0
2019-03-07 15:40:00,301.91,302.02,301.63,301.9,11375.0,255.5531,255.6462,255.3161,255.5446,11375.0
2019-03-07 15:45:00,301.87,302.52,301.79,302.45,20387.0,255.5192,256.0694,255.4515,256.0102,20387.0
2019-03-07 15:50:00,302.35,302.38,301.75,301.86,36499.0,255.9255,255.9509,255.4177,255.5108,36499.0
2019-03-07 15:55:00,301.86,303.2,301.86,303.01,81681.0,255.5108,256.645,255.5108,256.4842,81681.0
2019-03-08 09:30:00,300.57,300.94,299.1,299.6,20575.0,254.4188,254.732,253.1746,253.5978,20575.0
2019-03-08 09:35:00,299.71,299.89,298.77,299.56,26451.0,253.6909,253.8433,252.8952,253.5639,26451.0
2019-03-08 09:40:00,299.86,300.39,299.51,300.12,8150.0,253.8179,254.2665,253.5216,254.0379,8150.0
2019-03-08 09:45:00,300.16,300.61,300.0,300.2,10081.0,254.0718,254.4527,253.9364,254.1057,10081.0
2019-03-08 09:50:00,300.15,300.23,299.9,300.03,16390.0,254.0633,254.131,253.8517,253.9618,16390.0
2019-03-08 09:55:00,300.14,300.5,300.06,300.38,27140.0,254.0549,254.3596,253.9872,254.258,27140.0
2019-03-08 10:00:00,300.28,300.61,300.2,300.61,23007.0,254.1734,254.4527,254.1057,254.4527,23007.0
2019-03-08 10:05:00,300.56,300.72,300.2,300.28,12958.0,254.4104,254.5458,254.1057,254.1734,12958.0
2019-03-08 10:10:00,300.44,300.86,300.1,300.55,10064.0,254.3088,254.6643,254.021,254.4019,10064.0
2019-03-08 10:15:00,300.55,300.62,300.21,300.26,6298.0,254.4019,254.4612,254.1141,254.1564,6298.0
2019-03-08 10:20:00,300.19,300.54,300.1,300.37,7870.0,254.0972,254.3934,254.021,254.2496,7870.0
2019-03-08 10:25:00,300.2,300.61,300.2,300.38,4701.0,254.1057,254.4527,254.1057,254.258,4701.0
2019-03-08 10:30:00,300.5,300.67,300.36,300.43,2600.0,254.3596,254.5035,254.2411,254.3003,2600.0
2019-03-08 10:35:00,300.47,300.71,300.41,300.49,4601.0,254.3342,254.5373,254.2834,254.3511,4601.0
2019-03-08 10:40:00,300.45,301.32,300.37,301.31,5721.0,254.3173,255.0537,254.2496,255.0452,5721.0
2019-03-08 10:45:00,301.37,301.66,301.23,301.63,3600.0,255.096,255.3415,254.9775,255.3161,3600.0
2019-03-08 10:50:00,301.57,301.57,301.13,301.16,4223.0,255.2653,255.2653,254.8929,254.9183,4223.0
2019-03-08 10:55:00,301.13,301.64,301.06,301.64,10804.0,254.8929,255.3245,254.8336,255.3245,10804.0
2019-03-08 11:00:00,301.51,301.69,301.3,301.34,5820.0,255.2145,255.3669,255.0368,255.0706,5820.0
2019-03-08 11:05:00,301.4,301.54,300.98,301.19,5889.0,255.1214,255.2399,254.7659,254.9436,5889.0
2019-03-08 11:10:00,301.27,301.54,301.11,301.43,2430.0,255.0114,255.2399,254.8759,255.1468,2430.0
2019-03-08 11:15:00,301.36,301.43,301.11,301.11,1682.0,255.0875,255.1468,254.8759,254.8759,1682.0
2019-03-08 11:20:00,301.15,301.15,300.79,300.8,3255.0,254.9098,254.9098,254.6051,254.6135,3255.0
2019-03-08 11:25:00,300.93,301.28,300.88,301.11,4200.0,254.7236,255.0198,254.6812,254.8759,4200.0
2019-03-08 11:30:00,301.23,301.28,300.87,300.89,5131.0,254.9775,255.0198,254.6728,254.6897,5131.0
2019-03-08 11:35:00,300.85,300.85,300.5,300.5,3896.0,254.6558,254.6558,254.3596,254.3596,3896.0
2019-03-08 11:40:00,300.62,300.77,300.44,300.44,6140.0,254.4612,254.5881,254.3088,254.3088,6140.0
2019-03-08 11:45:00,300.59,300.86,300.59,300.59,3961.0,254.4358,254.6643,254.4358,254.4358,3961.0
2019-03-08 11:50:00,300.5,300.57,300.38,300.5,5911.0,254.3596,254.4188,254.258,254.3596,5911.0
2019-03-08 11:55:00,300.43,300.45,300.22,300.22,2831.0,254.3003,254.3173,254.1226,254.1226,2831.0
2019-03-08 12:00:00,300.11,300.35,299.94,300.21,11645.0,254.0295,254.2326,253.8856,254.1141,11645.0
2019-03-08 12:05:00,300.2,300.21,299.84,299.84,5196.0,254.1057,254.1141,253.8009,253.8009,5196.0
2019-03-08 12:10:00,299.85,300.09,299.72,300.08,9194.0,253.8094,254.0125,253.6994,254.0041,9194.0
2019-03-08 12:15:00,300.09,300.2,299.94,299.94,5309.0,254.0125,254.1057,253.8856,253.8856,5309.0
2019-03-08 12:20:00,299.91,300.42,299.88,300.39,12258.0,253.8602,254.2919,253.8348,254.2665,12258.0
2019-03-08 12:25:00,300.44,300.6,300.25,300.25,13481.0,254.3088,254.4442,254.148,254.148,13481.0
2019-03-08 12:30:00,300.27,300.27,299.95,299.96,6770.0,254.1649,254.1649,253.894,253.9025,6770.0
2019-03-08 12:35:00,299.95,300.1,299.85,300.04,6034.0,253.894,254.021,253.8094,253.9702,6034.0
2019-03-08 12:40:00,299.95,300.51,299.95,300.25,6548.0,253.894,254.3681,253.894,254.148,6548.0
2019-03-08 12:45:00,300.22,300.25,300.1,300.1,6600.0,254.1226,254.148,254.021,254.021,6600.0
2019-03-08 12:50:00,300.11,300.11,300.0,300.07,6241.0,254.0295,254.0295,253.9364,253.9956,6241.0
2019-03-08 12:55:00,300.0,300.0,299.9,300.0,3225.0,253.9364,253.9364,253.8517,253.9364,3225.0
2019-03-08 13:00:00,299.99,300.03,299.9,299.97,4363.0,253.9279,253.9618,253.8517,253.911,4363.0
2019-03-08 13:05:00,299.95,300.02,299.75,299.75,6098.0,253.894,253.9533,253.7247,253.7247,6098.0
2019-03-08 13:10:00,299.74,299.83,299.59,299.7,5800.0,253.7163,253.7925,253.5893,253.6824,5800.0
2019-03-08 13:15:00,299.74,299.81,299.7,299.77,4857.0,253.7163,253.7755,253.6824,253.7417,4857.0
2019-03-08 13:20:00,299.81,299.83,299.66,299.77,3741.0,253.7755,253.7925,253.6486,253.7417,3741.0
2019-03-08 13:25:00,299.74,299.75,299.57,299.7,4635.0,253.7163,253.7247,253.5724,253.6824,4635.0
2019-03-08 13:30:00,299.71,299.82,299.71,299.78,2100.0,253.6909,253.784,253.6909,253.7501,2100.0
2019-03-08 13:35:00,299.75,300.03,299.7,299.99,6770.0,253.7247,253.9618,253.6824,253.9279,6770.0
2019-03-08 13:40:00,299.99,300.22,299.99,300.07,2200.0,253.9279,254.1226,253.9279,253.9956,2200.0
2019-03-08 13:45:00,300.11,300.32,300.11,300.32,1575.0,254.0295,254.2072,254.0295,254.2072,1575.0
2019-03-08 13:50:00,300.28,300.3,300.1,300.3,900.0,254.1734,254.1903,254.021,254.1903,900.0
2019-03-08 13:55:00,300.2,300.51,300.2,300.51,2500.0,254.1057,254.3681,254.1057,254.3681,2500.0
2019-03-08 14:00:00,300.54,300.54,300.11,300.11,1888.0,254.3934,254.3934,254.0295,254.0295,1888.0
2019-03-08 14:05:00,300.12,300.27,300.04,300.27,1600.0,254.0379,254.1649,253.9702,254.1649,1600.0
2019-03-08 14:10:00,300.3,300.35,300.23,300.25,1000.0,254.1903,254.2326,254.131,254.148,1000.0
2019-03-08 14:15:00,300.31,300.39,300.24,300.29,3254.0,254.1988,254.2665,254.1395,254.1818,3254.0
2019-03-08 14:20:00,300.25,300.42,300.08,300.42,2224.0,254.148,254.2919,254.0041,254.2919,2224.0
2019-03-08 14:25:00,300.41,300.48,300.32,300.32,2900.0,254.2834,254.3427,254.2072,254.2072,2900.0
2019-03-08 14:30:00,300.37,300.58,300.31,300.31,2513.0,254.2496,254.4273,254.1988,254.1988,2513.0
2019-03-08 14:35:00,300.41,300.48,300.31,300.36,3726.0,254.2834,254.3427,254.1988,254.2411,3726.0
2019-03-08 14:40:00,300.43,300.79,300.43,300.7,3725.0,254.3003,254.6051,254.3003,254.5289,3725.0
2019-03-08 14:45:00,300.68,300.86,300.68,300.76,5685.0,254.512,254.6643,254.512,254.5797,5685.0
2019-03-08 14:50:00,300.78,301.13,300.78,300.92,3810.0,254.5966,254.8929,254.5966,254.7151,3810.0
2019-03-08 14:55:00,300.92,301.0,300.44,300.53,4873.0,254.7151,254.7828,254.3088,254.385,4873.0
2019-03-08 15:00:00,300.49,300.54,300.35,300.35,7113.0,254.3511,254.3934,254.2326,254.2326,7113.0
2019-03-08 15:05:00,300.33,300.5,300.25,300.3,8265.0,254.2157,254.3596,254.148,254.1903,8265.0
2019-03-08 15:10:00,300.27,300.3,300.0,300.04,2800.0,254.1649,254.1903,253.9364,253.9702,2800.0
2019-03-08 15:15:00,300.16,300.2,299.79,299.79,4150.0,254.0718,254.1057,253.7586,253.7586,4150.0
2019-03-08 15:20:00,299.86,300.06,299.86,299.94,5454.0,253.8179,253.9872,253.8179,253.8856,5454.0
2019-03-08 15:25:00,299.91,300.05,299.84,299.96,8528.0,253.8602,253.9787,253.8009,253.9025,8528.0
2019-03-08 15:30:00,299.88,300.24,299.88,300.07,20345.0,253.8348,254.1395,253.8348,253.9956,20345.0
2019-03-08 15:35:00,300.0,300.0,299.68,299.77,5030.0,253.9364,253.9364,253.6655,253.7417,5030.0
2019-03-08 15:40:00,299.76,300.4,299.76,300.33,12441.0,253.7332,254.2749,253.7332,254.2157,12441.0
2019-03-08 15:45:00,300.37,300.82,300.33,300.66,17535.0,254.2496,254.6305,254.2157,254.495,17535.0
2019-03-08 15:50:00,300.68,300.85,300.54,300.66,29563.0,254.512,254.6558,254.3934,254.495,29563.0
2019-03-08 15:55:00,300.63,301.08,300.56,300.95,106401.0,254.4696,254.8505,254.4104,254.7405,106401.0
2019-03-11 09:30:00,299.62,300.74,298.63,299.34,22438.0,253.6147,254.5627,252.7767,253.3777,22438.0
2019-03-11 09:35:00,299.89,300.85,299.37,300.85,6527.0,253.8433,254.6558,253.4031,254.6558,6527.0
2019-03-11 09:40:00,300.7,300.7,300.03,300.17,6131.0,254.5289,254.5289,253.9618,254.0803,6131.0
2019-03-11 09:45:00,300.05,300.55,299.87,300.21,10657.0,253.9787,254.4019,253.8263,254.1141,10657.0
2019-03-11 09:50:00,300.29,300.62,300.15,300.61,4950.0,254.1818,254.4612,254.0633,254.4527,4950.0
2019-03-11 09:55:00,300.64,302.11,300.6,301.58,13545.0,254.4781,255.7224,254.4442,255.2738,13545.0
2019-03-11 10:00:00,301.66,301.67,301.24,301.24,7658.0,255.3415,255.3499,254.986,254.986,7658.0
2019-03-11 10:05:00,301.24,301.6,301.1,301.26,7440.0,254.986,255.2907,254.8675,255.0029,7440.0
2019-03-11 10:10:00,301.31,301.61,301.2,301.6,6270.0,255.0452,255.2992,254.9521,255.2907,6270.0
2019-03-11 10:15:00,301.54,301.82,301.16,301.42,11695.0,255.2399,255.4769,254.9183,255.1383,11695.0
2019-03-11 10:20:00,301.39,302.04,301.03,301.03,6442.0,255.1129,255.6631,254.8082,254.8082,6442.0
2019-03-11 10:25:00,301.02,301.19,300.74,301.12,16409.0,254.7997,254.9436,254.5627,254.8844,16409.0
2019-03-11 10:30:00,300.99,301.13,300.55,300.74,10264.0,254.7744,254.8929,254.4019,254.5627,10264.0
2019-03-11 10:35:00,300.59,301.0,300.48,301.0,15128.0,254.4358,254.7828,254.3427,254.7828,15128.0
2019-03-11 10:40:00,300.91,301.26,300.61,300.61,8267.0,254.7066,255.0029,254.4527,254.4527,8267.0
2019-03-11 10:45:00,300.62,300.9,300.61,300.75,9784.0,254.4612,254.6982,254.4527,254.5712,9784.0
2019-03-11 10:50:00,300.8,301.26,300.78,301.06,8102.0,254.6135,255.0029,254.5966,254.8336,8102.0
2019-03-11 10:55:00,301.08,301.21,300.88,301.1,5543.0,254.8505,254.9606,254.6812,254.8675,5543.0
2019-03-11 11:00:00,301.06,301.21,300.78,300.79,11763.0,254.8336,254.9606,254.5966,254.6051,11763.0
2019-03-11 11:05:00,300.85,301.39,300.84,301.32,9234.0,254.6558,255.1129,254.6474,255.0537,9234.0
2019-03-11 11:10:00,301.29,301.37,300.98,301.02,9103.0,255.0283,255.096,254.7659,254.7997,9103.0
2019-03-11 11:15:00,301.06,301.36,300.75,300.75,4900.0,254.8336,255.0875,254.5712,254.5712,4900.0
2019-03-11 11:20:00,300.75,301.23,300.75,301.04,4757.0,254.5712,254.9775,254.5712,254.8167,4757.0
2019-03-11 11:25:00,301.01,301.12,300.78,301.12,5940.0,254.7913,254.8844,254.5966,254.8844,5940.0
2019-03-11 11:30:00,301.09,301.1,300.7,301.02,7538.0,254.859,254.8675,254.5289,254.7997,7538.0
2019-03-11 11:35:00,301.01,301.27,300.87,300.9,2596.0,254.7913,255.0114,254.6728,254.6982,2596.0
2019-03-11 11:40:00,301.03,301.2,300.75,300.75,3555.0,254.8082,254.9521,254.5712,254.5712,3555.0
2019-03-11 11:45:00,300.8,300.91,300.39,300.48,6886.0,254.6135,254.7066,254.2665,254.3427,6886.0
2019-03-11 11:50:00,300.54,300.78,300.44,300.76,5941.0,254.3934,254.5966,254.3088,254.5797,5941.0
2019-03-11 11:55:00,300.83,301.08,300.77,300.89,5328.0,254.6389,254.8505,254.5881,254.6897,5328.0
2019-03-11 12:00:00,300.9,301.26,300.8,301.22,3767.0,254.6982,255.0029,254.6135,254.969,3767.0
2019-03-11 12:05:00,301.23,301.4,301.13,301.21,7547.0,254.9775,255.1214,254.8929,254.9606,7547.0
2019-03-11 12:10:00,301.14,301.14,300.7,300.75,4255.0,254.9013,254.9013,254.5289,254.5712,4255.0
2019-03-11 12:15:00,300.77,300.94,300.42,300.94,8789.0,254.5881,254.732,254.2919,254.732,8789.0
2019-03-11 12:20:00,301.05,301.11,300.8,301.05,7316.0,254.8251,254.8759,254.6135,254.8251,7316.0
2019-03-11 12:25:00,301.05,301.28,300.95,300.96,7107.0,254.8251,255.0198,254.7405,254.749,7107.0
2019-03-11 12:30:00,300.98,301.62,300.98,301.36,10209.0,254.7659,255.3076,254.7659,255.0875,10209.0
2019-03-11 12:35:00,301.4,301.57,301.32,301.35,3409.0,255.1214,255.2653,255.0537,255.0791,3409.0
2019-03-11 12:40:00,301.25,301.31,300.97,301.01,6647.0,254.9944,255.0452,254.7574,254.7913,6647.0
2019-03-11 12:45:00,301.06,301.22,300.94,300.94,5396.0,254.8336,254.969,254.732,254.732,5396.0
2019-03-11 12:50:00,300.88,300.97,300.79,300.97,3743.0,254.6812,254.7574,254.6051,254.7574,3743.0
2019-03-11 12:55:00,300.98,301.21,300.89,301.05,10156.0,254.7659,254.9606,254.6897,254.8251,10156.0
2019-03-11 13:00:00,301.06,301.16,300.94,301.08,4547.0,254.8336,254.9183,254.732,254.8505,4547.0
2019-03-11 13:05:00,301.08,301.44,301.08,301.35,8401.0,254.8505,255.1553,254.8505,255.0791,8401.0
2019-03-11 13:10:00,301.36,301.54,301.17,301.54,6016.0,255.0875,255.2399,254.9267,255.2399,6016.0
2019-03-11 13:15:00,301.47,301.77,301.46,301.57,10823.0,255.1807,255.4346,255.1722,255.2653,10823.0
2019-03-11 13:20:00,301.54,301.7,301.42,301.51,21559.0,255.2399,255.3753,255.1383,255.2145,21559.0
2019-03-11 13:25:00,301.55,301.98,301.55,301.98,6510.0,255.2484,255.6123,255.2484,255.6123,6510.0
2019-03-11 13:30:00,301.97,302.56,301.96,302.45,3633.0,255.6039,256.1033,255.5954,256.0102,3633.0
2019-03-11 13:35:00,302.45,302.68,302.45,302.6,3519.0,256.0102,256.2049,256.0102,256.1371,3519.0
2019-03-11 13:40:00,302.65,302.66,302.38,302.6,3936.0,256.1795,256.1879,255.9509,256.1371,3936.0
2019-03-11 13:45:00,302.56,302.56,302.27,302.49,7947.0,256.1033,256.1033,255.8578,256.044,7947.0
2019-03-11 13:50:00,302.52,302.62,302.2,302.2,30000.0,256.0694,256.1541,255.7986,255.7986,30000.0
2019-03-11 13:55:00,302.25,302.5,302.15,302.37,5419.0,255.8409,256.0525,255.7562,255.9425,5419.0
2019-03-11 14:00:00,302.32,302.37,302.01,302.24,8660.0,255.9001,255.9425,255.6377,255.8324,8660.0
2019-03-11 14:05:00,302.28,302.72,302.25,302.54,6464.0,255.8663,256.2387,255.8409,256.0864,6464.0
2019-03-11 14:10:00,302.58,302.85,302.17,302.85,26196.0,256.1202,256.3488,255.7732,256.3488,26196.0
2019-03-11 14:15:00,302.81,302.95,302.66,302.81,10023.0,256.3149,256.4334,256.1879,256.3149,10023.0
2019-03-11 14:20:00,302.98,303.71,302.63,303.56,10461.0,256.4588,257.0767,256.1625,256.9497,10461.0
2019-03-11 14:25:00,303.47,303.47,302.99,303.25,5327.0,256.8736,256.8736,256.4673,256.6873,5327.0
2019-03-11 14:30:00,303.24,303.33,303.09,303.23,3556.0,256.6789,256.7551,256.5519,256.6704,3556.0
2019-03-11 14:35:00,303.17,303.37,303.06,303.37,2348.0,256.6196,256.7889,256.5265,256.7889,2348.0
2019-03-11 14:40:00,303.18,303.3,302.74,302.79,3356.0,256.6281,256.7297,256.2556,256.298,3356.0
2019-03-11 14:45:00,302.83,303.02,302.75,302.93,3728.0,256.3318,256.4927,256.2641,256.4165,3728.0
2019-03-11 14:50:00,302.9,303.15,302.69,302.69,5989.0,256.3911,256.6027,256.2133,256.2133,5989.0
2019-03-11 14:55:00,302.73,302.98,302.73,302.95,6222.0,256.2472,256.4588,256.2472,256.4334,6222.0
2019-03-11 15:00:00,302.93,302.93,302.57,302.74,6813.0,256.4165,256.4165,256.1118,256.2556,6813.0
2019-03-11 15:05:00,302.74,302.98,302.71,302.94,4701.0,256.2556,256.4588,256.2303,256.4249,4701.0
2019-03-11 15:10:00,302.89,303.29,302.88,303.2,4559.0,256.3826,256.7212,256.3742,256.645,4559.0
2019-03-11 15:15:00,303.16,303.29,302.93,303.02,4744.0,256.6112,256.7212,256.4165,256.4927,4744.0
2019-03-11 15:20:00,302.99,303.52,302.97,303.44,8189.0,256.4673,256.9159,256.4503,256.8482,8189.0
2019-03-11 15:25:00,303.36,303.41,303.12,303.24,5515.0,256.7805,256.8228,256.5773,256.6789,5515.0
2019-03-11 15:30:00,303.2,303.68,303.01,303.68,9905.0,256.645,257.0513,256.4842,257.0513,9905.0
2019-03-11 15:35:00,303.75,303.86,303.68,303.76,6689.0,257.1106,257.2037,257.0513,257.119,6689.0
2019-03-11 15:40:00,303.71,303.9,303.52,303.85,17575.0,257.0767,257.2375,256.9159,257.1952,17575.0
2019-03-11 15:45:00,303.87,304.37,303.87,304.3,24125.0,257.2121,257.6354,257.2121,257.5761,24125.0
2019-03-11 15:50:00,304.3,304.3,304.05,304.24,21315.0,257.5761,257.5761,257.3645,257.5253,21315.0
2019-03-11 15:55:00,304.24,304.58,304.13,304.39,76276.0,257.5253,257.8131,257.4322,257.6523,76276.0
2019-03-12 09:30:00,304.6,305.31,303.57,303.57,17716.0,257.8301,258.431,256.9582,256.9582,17716.0
2019-03-12 09:35:00,303.25,304.32,303.21,304.32,3016.0,256.6873,257.593,256.6535,257.593,3016.0
2019-03-12 09:40:00,304.37,304.47,303.61,303.98,2824.0,257.6354,257.72,256.9921,257.3053,2824.0
2019-03-12 09:45:00,303.62,304.08,303.53,303.83,4814.0,257.0005,257.3899,256.9243,257.1783,4814.0
2019-03-12 09:50:00,303.73,303.73,303.04,303.56,8803.0,257.0936,257.0936,256.5096,256.9497,8803.0
2019-03-12 09:55:00,303.55,303.96,303.16,303.58,41646.0,256.9413,257.2883,256.6112,256.9667,41646.0
2019-03-12 10:00:00,303.48,303.52,302.88,302.88,6165.0,256.882,256.9159,256.3742,256.3742,6165.0
2019-03-12 10:05:00,302.81,303.17,302.36,303.17,9283.0,256.3149,256.6196,255.934,256.6196,9283.0
2019-03-12 10:10:00,303.18,303.57,302.92,303.52,9949.0,256.6281,256.9582,256.408,256.9159,9949.0
2019-03-12 10:15:00,303.41,303.96,303.41,303.87,6266.0,256.8228,257.2883,256.8228,257.2121,6266.0
2019-03-12 10:20:00,303.61,303.76,303.17,303.75,4494.0,256.9921,257.119,256.6196,257.1106,4494.0
2019-03-12 10:25:00,303.81,304.13,303.72,303.97,2884.0,257.1614,257.4322,257.0852,257.2968,2884.0
2019-03-12 10:30:00,304.18,304.7,304.18,304.65,11298.0,257.4745,257.9147,257.4745,257.8724,11298.0
2019-03-12 10:35:00,304.55,304.76,304.28,304.45,3637.0,257.7877,257.9655,257.5592,257.7031,3637.0
2019-03-12 10:40:00,304.67,304.67,303.93,303.93,3481.0,257.8893,257.8893,257.2629,257.2629,3481.0
2019-03-12 10:45:00,304.0,304.32,303.81,304.28,7162.0,257.3222,257.593,257.1614,257.5592,7162.0
2019-03-12 10:50:00,304.34,304.52,304.29,304.37,4117.0,257.61,257.7623,257.5677,257.6354,4117.0
2019-03-12 10:55:00,304.37,304.37,304.12,304.2,4084.0,257.6354,257.6354,257.4238,257.4915,4084.0
2019-03-12 11:00:00,304.19,304.31,303.73,303.74,22575.0,257.483,257.5846,257.0936,257.1021,22575.0
2019-03-12 11:05:00,303.78,303.86,303.36,303.54,11831.0,257.136,257.2037,256.7805,256.9328,11831.0
2019-03-12 11:10:00,303.54,303.54,302.99,303.22,6367.0,256.9328,256.9328,256.4673,256.6619,6367.0
2019-03-12 11:15:00,303.17,303.37,303.03,303.26,2760.0,256.6196,256.7889,256.5011,256.6958,2760.0
2019-03-12 11:20:00,303.24,303.27,302.81,302.81,10955.0,256.6789,256.7043,256.3149,256.3149,10955.0
2019-03-12 11:25:00,302.7,303.1,302.69,303.0,5671.0,256.2218,256.5604,256.2133,256.4757,5671.0
2019-03-12 11:30:00,303.02,303.18,302.73,302.91,18917.0,256.4927,256.6281,256.2472,256.3995,18917.0
2019-03-12 11:35:00,302.8,303.37,302.8,303.26,6060.0,256.3064,256.7889,256.3064,256.6958,6060.0
2019-03-12 11:40:00,303.21,303.32,302.89,303.14,6403.0,256.6535,256.7466,256.3826,256.5942,6403.0
2019-03-12 11:45:00,303.1,303.17,302.78,303.03,2681.0,256.5604,256.6196,256.2895,256.5011,2681.0
2019-03-12 11:50:00,303.13,303.81,303.13,303.54,6472.0,256.5858,257.1614,256.5858,256.9328,6472.0
2019-03-12 11:55:00,303.54,303.54,303.26,303.39,4534.0,256.9328,256.9328,256.6958,256.8058,4534.0
2019-03-12 12:00:00,303.35,303.4,302.83,302.87,4699.0,256.772,256.8143,256.3318,256.3657,4699.0
2019-03-12 12:05:00,302.98,303.18,302.9,302.92,4819.0,256.4588,256.6281,256.3911,256.408,4819.0
2019-03-12 12:10:00,302.97,303.06,302.9,302.99,3852.0,256.4503,256.5265,256.3911,256.4673,3852.0
2019-03-12 12:15:00,303.08,303.09,302.93,302.93,7679.0,256.5434,256.5519,256.4165,256.4165,7679.0
2019-03-12 12:20:00,302.9,302.99,302.61,302.8,4919.0,256.3911,256.4673,256.1456,256.3064,4919.0
2019-03-12 12:25:00,302.88,303.01,302.7,302.73,14526.0,256.3742,256.4842,256.2218,256.2472,14526.0
2019-03-12 12:30:00,302.75,302.8,302.22,302.22,3762.0,256.2641,256.3064,255.8155,255.8155,3762.0
2019-03-12 12:35:00,302.11,302.31,301.91,302.06,4692.0,255.7224,255.8917,255.5531,255.6801,4692.0
2019-03-12 12:40:00,302.02,302.12,301.67,301.73,3000.0,255.6462,255.7308,255.3499,255.4007,3000.0
2019-03-12 12:45:00,301.75,301.99,301.62,301.86,9745.0,255.4177,255.6208,255.3076,255.5108,9745.0
2019-03-12 12:50:00,301.75,301.93,300.86,301.31,26359.0,255.4177,255.57,254.6643,255.0452,26359.0
2019-03-12 12:55:00,301.31,301.73,301.2,301.63,6713.0,255.0452,255.4007,254.9521,255.3161,6713.0
2019-03-12 13:00:00,301.81,301.9,301.56,301.63,3042.0,255.4684,255.5446,255.2568,255.3161,3042.0
2019-03-12 13:05:00,301.52,301.84,301.52,301.76,2176.0,255.223,255.4938,255.223,255.4261,2176.0
2019-03-12 13:10:00,301.69,301.79,301.38,301.38,4516.0,255.3669,255.4515,255.1045,255.1045,4516.0
2019-03-12 13:15:00,301.38,301.48,301.08,301.09,4105.0,255.1045,255.1891,254.8505,254.859,4105.0
2019-03-12 13:20:00,301.19,301.26,301.0,301.06,4941.0,254.9436,255.0029,254.7828,254.8336,4941.0
2019-03-12 13:25:00,301.2,301.31,301.08,301.09,6575.0,254.9521,255.0452,254.8505,254.859,6575.0
2019-03-12 13:30:00,301.15,301.28,300.92,301.09,5785.0,254.9098,255.0198,254.7151,254.859,5785.0
2019-03-12 13:35:00,301.08,301.12,300.81,300.91,6654.0,254.8505,254.8844,254.622,254.7066,6654.0
2019-03-12 13:40:00,300.84,301.03,300.79,301.03,3951.0,254.6474,254.8082,254.6051,254.8082,3951.0
2019-03-12 13:45:00,300.99,301.48,300.86,301.28,5955.0,254.7744,255.1891,254.6643,255.0198,5955.0
2019-03-12 13:50:00,301.25,301.54,301.25,301.37,2525.0,254.9944,255.2399,254.9944,255.096,2525.0
2019-03-12 13:55:00,301.41,301.5,301.21,301.46,2810.0,255.1299,255.206,254.9606,255.1722,2810.0
2019-03-12 14:00:00,301.54,301.75,301.27,301.74,8078.0,255.2399,255.4177,255.0114,255.4092,8078.0
2019-03-12 14:05:00,301.75,301.8,301.5,301.5,4248.0,255.4177,255.46,255.206,255.206,4248.0
2019-03-12 14:10:00,301.53,301.63,301.38,301.48,3117.0,255.2314,255.3161,255.1045,255.1891,3117.0
2019-03-12 14:15:00,301.43,301.77,301.2,301.77,9160.0,255.1468,255.4346,254.9521,255.4346,9160.0
2019-03-12 14:20:00,301.69,301.97,301.65,301.65,4718.0,255.3669,255.6039,255.333,255.333,4718.0
2019-03-12 14:25:00,301.66,301.86,301.46,301.46,6762.0,255.3415,255.5108,255.1722,255.1722,6762.0
2019-03-12 14:30:00,301.62,301.73,301.48,301.73,3195.0,255.3076,255.4007,255.1891,255.4007,3195.0
2019-03-12 14:35:00,301.86,302.13,301.85,301.95,3091.0,255.5108,255.7393,255.5023,255.5869,3091.0
2019-03-12 14:40:00,301.84,302.0,301.76,301.76,2228.0,255.4938,255.6293,255.4261,255.4261,2228.0
2019-03-12 14:45:00,301.74,302.13,301.68,302.0,4755.0,255.4092,255.7393,255.3584,255.6293,4755.0
2019-03-12 14:50:00,301.96,302.36,301.82,302.12,8030.0,255.5954,255.934,255.4769,255.7308,8030.0
2019-03-12 14:55:00,302.11,302.24,302.02,302.1,6090.0,255.7224,255.8324,255.6462,255.7139,6090.0
2019-03-12 15:00:00,302.08,302.27,301.91,302.03,7749.0,255.697,255.8578,255.5531,255.6547,7749.0
2019-03-12 15:05:00,302.14,302.21,301.95,302.21,8170.0,255.7478,255.807,255.5869,255.807,8170.0
2019-03-12 15:10:00,302.13,302.14,301.53,301.59,8358.0,255.7393,255.7478,255.2314,255.2822,8358.0
2019-03-12 15:15:00,301.57,301.62,301.22,301.44,8549.0,255.2653,255.3076,254.969,255.1553,8549.0
2019-03-12 15:20:00,301.34,301.66,301.23,301.47,9056.0,255.0706,255.3415,254.9775,255.1807,9056.0
2019-03-12 15:25:00,301.52,301.93,301.43,301.5,10952.0,255.223,255.57,255.1468,255.206,10952.0
2019-03-12 15:30:00,301.57,301.81,301.38,301.63,15485.0,255.2653,255.4684,255.1045,255.3161,15485.0
2019-03-12 15:35:00,301.67,301.75,301.28,301.53,15745.0,255.3499,255.4177,255.0198,255.2314,15745.0
2019-03-12 15:40:00,301.39,301.95,301.35,301.86,14822.0,255.1129,255.5869,255.0791,255.5108,14822.0
2019-03-12 15:45:00,301.94,302.05,301.81,301.96,31051.0,255.5785,255.6716,255.4684,255.5954,31051.0
2019-03-12 15:50:00,301.96,302.05,301.74,302.0,43765.0,255.5954,255.6716,255.4092,255.6293,43765.0
2019-03-12 15:55:00,301.89,302.0,301.53,301.95,84070.0,255.5362,255.6293,255.2314,255.5869,84070.0
2019-03-13 09:30:00,303.06,303.52,302.14,302.78,21747.0,256.5265,256.9159,255.7478,256.2895,21747.0
2019-03-13 09:35:00,302.34,303.27,302.3,302.75,24034.0,255.9171,256.7043,255.8832,256.2641,24034.0
2019-03-13 09:40:00,302.43,302.45,301.12,302.22,12807.0,255.9932,256.0102,254.8844,255.8155,12807.0
2019-03-13 09:45:00,302.21,302.47,301.5,302.34,15958.0,255.807,256.0271,255.206,255.9171,15958.0
2019-03-13 09:50:00,302.49,303.86,302.49,303.86,11489.0,256.044,257.2037,256.044,257.2037,11489.0
2019-03-13 09:55:00,303.88,303.89,303.2,303.89,14301.0,257.2206,257.2291,256.645,257.2291,14301.0
2019-03-13 10:00:00,303.97,304.08,303.45,303.63,14942.0,257.2968,257.3899,256.8566,257.009,14942.0
2019-03-13 10:05:00,303.77,303.78,303.21,303.42,3560.0,257.1275,257.136,256.6535,256.8312,3560.0
2019-03-13 10:10:00,303.45,303.8,303.31,303.46,3837.0,256.8566,257.1529,256.7381,256.8651,3837.0
2019-03-13 10:15:00,303.28,303.3,302.74,303.04,4068.0,256.7127,256.7297,256.2556,256.5096,4068.0
2019-03-13 10:20:00,302.81,303.13,302.81,302.88,2350.0,256.3149,256.5858,256.3149,256.3742,2350.0
2019-03-13 10:25:00,303.03,303.15,302.98,303.11,6509.0,256.5011,256.6027,256.4588,256.5688,6509.0
2019-03-13 10:30:00,303.11,303.59,303.11,303.59,4085.0,256.5688,256.9751,256.5688,256.9751,4085.0
2019-03-13 10:35:00,303.62,303.7,303.37,303.37,2110.0,257.0005,257.0682,256.7889,256.7889,2110.0
2019-03-13 10:40:00,303.51,303.76,303.42,303.61,3962.0,256.9074,257.119,256.8312,256.9921,3962.0
2019-03-13 10:45:00,303.67,304.03,303.67,303.94,4727.0,257.0429,257.3476,257.0429,257.2714,4727.0
2019-03-13 10:50:00,303.86,304.01,303.74,303.96,3288.0,257.2037,257.3306,257.1021,257.2883,3288.0
2019-03-13 10:55:00,303.99,304.13,303.58,303.8,7403.0,257.3137,257.4322,256.9667,257.1529,7403.0
2019-03-13 11:00:00,303.79,304.09,303.66,304.06,11147.0,257.1444,257.3984,257.0344,257.373,11147.0
2019-03-13 11:05:00,304.0,304.24,304.0,304.07,31507.0,257.3222,257.5253,257.3222,257.3814,31507.0
2019-03-13 11:10:00,304.06,304.2,303.96,304.16,8014.0,257.373,257.4915,257.2883,257.4576,8014.0
2019-03-13 11:15:00,304.12,304.39,304.05,304.16,21576.0,257.4238,257.6523,257.3645,257.4576,21576.0
2019-03-13 11:20:00,304.18,304.27,304.0,304.22,12171.0,257.4745,257.5507,257.3222,257.5084,12171.0
2019-03-13 11:25:00,304.33,304.34,304.0,304.07,9703.0,257.6015,257.61,257.3222,257.3814,9703.0
2019-03-13 11:30:00,304.1,304.28,304.0,304.06,19878.0,257.4068,257.5592,257.3222,257.373,19878.0
2019-03-13 11:35:00,304.06,304.29,304.01,304.25,9862.0,257.373,257.5677,257.3306,257.5338,9862.0
2019-03-13 11:40:00,304.2,304.38,304.18,304.22,5552.0,257.4915,257.6438,257.4745,257.5084,5552.0
2019-03-13 11:45:00,304.29,304.37,303.84,303.99,6097.0,257.5677,257.6354,257.1867,257.3137,6097.0
2019-03-13 11:50:00,303.93,303.97,303.22,303.58,8055.0,257.2629,257.2968,256.6619,256.9667,8055.0
2019-03-13 11:55:00,303.38,303.67,303.38,303.45,2499.0,256.7974,257.0429,256.7974,256.8566,2499.0
2019-03-13 12:00:00,303.42,303.51,303.14,303.44,6579.0,256.8312,256.9074,256.5942,256.8482,6579.0
2019-03-13 12:05:00,303.38,303.65,303.38,303.56,2991.0,256.7974,257.0259,256.7974,256.9497,2991.0
2019-03-13 12:10:00,303.45,303.85,303.35,303.78,4547.0,256.8566,257.1952,256.772,257.136,4547.0
2019-03-13 12:15:00,303.86,303.86,303.54,303.65,2800.0,257.2037,257.2037,256.9328,257.0259,2800.0
2019-03-13 12:20:00,303.65,303.72,303.56,303.64,2424.0,257.0259,257.0852,256.9497,257.0175,2424.0
2019-03-13 12:25:00,303.57,303.71,303.57,303.68,2554.0,256.9582,257.0767,256.9582,257.0513,2554.0
2019-03-13 12:30:00,303.65,303.71,303.44,303.46,5596.0,257.0259,257.0767,256.8482,256.8651,5596.0
2019-03-13 12:35:00,303.4,303.55,303.4,303.43,2900.0,256.8143,256.9413,256.8143,256.8397,2900.0
2019-03-13 12:40:00,303.37,303.82,303.34,303.79,3696.0,256.7889,257.1698,256.7635,257.1444,3696.0
2019-03-13 12:45:00,303.79,304.07,303.75,304.01,4159.0,257.1444,257.3814,257.1106,257.3306,4159.0
2019-03-13 12:50:00,304.21,304.21,303.86,303.86,3128.0,257.4999,257.4999,257.2037,257.2037,3128.0
2019-03-13 12:55:00,303.78,303.88,303.68,303.75,2064.0,257.136,257.2206,257.0513,257.1106,2064.0
2019-03-13 13:00:00,303.74,304.12,303.73,304.11,3540.0,257.1021,257.4238,257.0936,257.4153,3540.0
2019-03-13 13:05:00,304.07,304.25,304.07,304.09,2458.0,257.3814,257.5338,257.3814,257.3984,2458.0
2019-03-13 13:10:00,304.12,304.28,304.05,304.16,3198.0,257.4238,257.5592,257.3645,257.4576,3198.0
2019-03-13 13:15:00,304.2,304.54,304.2,304.3,9497.0,257.4915,257.7793,257.4915,257.5761,9497.0
2019-03-13 13:20:00,304.32,304.42,304.31,304.35,3500.0,257.593,257.6777,257.5846,257.6184,3500.0
2019-03-13 13:25:00,304.35,304.47,304.25,304.37,8915.0,257.6184,257.72,257.5338,257.6354,8915.0
2019-03-13 13:30:00,304.38,304.43,304.23,304.23,2234.0,257.6438,257.6862,257.5169,257.5169,2234.0
2019-03-13 13:35:00,304.14,304.3,304.09,304.11,4224.0,257.4407,257.5761,257.3984,257.4153,4224.0
2019-03-13 13:40:00,304.07,304.12,303.68,303.78,4633.0,257.3814,257.4238,257.0513,257.136,4633.0
2019-03-13 13:45:00,303.85,303.85,303.68,303.74,2752.0,257.1952,257.1952,257.0513,257.1021,2752.0
2019-03-13 13:50:00,303.69,303.82,303.65,303.65,3658.0,257.0598,257.1698,257.0259,257.0259,3658.0
2019-03-13 13:55:00,303.69,303.74,303.51,303.67,2800.0,257.0598,257.1021,256.9074,257.0429,2800.0
2019-03-13 14:00:00,303.83,304.35,303.77,304.28,3068.0,257.1783,257.6184,257.1275,257.5592,3068.0
2019-03-13 14:05:00,304.26,304.51,304.26,304.46,3636.0,257.5423,257.7539,257.5423,257.7116,3636.0
2019-03-13 14:10:00,304.46,304.56,304.26,304.26,4684.0,257.7116,257.7962,257.5423,257.5423,4684.0
2019-03-13 14:15:00,304.29,304.4,304.24,304.31,4692.0,257.5677,257.6608,257.5253,257.5846,4692.0
2019-03-13 14:20:00,304.35,304.49,304.26,304.26,2703.0,257.6184,257.7369,257.5423,257.5423,2703.0
2019-03-13 14:25:00,304.3,304.41,303.89,303.97,5629.0,257.5761,257.6692,257.2291,257.2968,5629.0
2019-03-13 14:30:00,303.94,303.94,302.53,302.68,6399.0,257.2714,257.2714,256.0779,256.2049,6399.0
2019-03-13 14:35:00,302.62,303.09,302.35,302.64,4788.0,256.1541,256.5519,255.9255,256.171,4788.0
2019-03-13 14:40:00,302.75,302.75,302.39,302.58,6529.0,256.2641,256.2641,255.9594,256.1202,6529.0
2019-03-13 14:45:00,302.66,302.67,301.5,301.68,4037.0,256.1879,256.1964,255.206,255.3584,4037.0
2019-03-13 14:50:00,301.67,302.35,301.34,302.26,6440.0,255.3499,255.9255,255.0706,255.8494,6440.0
2019-03-13 14:55:00,302.36,302.88,302.23,302.88,8764.0,255.934,256.3742,255.824,256.3742,8764.0
2019-03-13 15:00:00,302.71,303.17,302.61,302.93,5327.0,256.2303,256.6196,256.1456,256.4165,5327.0
2019-03-13 15:05:00,302.99,303.11,302.61,302.61,4711.0,256.4673,256.5688,256.1456,256.1456,4711.0
2019-03-13 15:10:00,302.6,302.77,302.26,302.42,7855.0,256.1371,256.281,255.8494,255.9848,7855.0
2019-03-13 15:15:00,302.45,302.93,302.45,302.54,5045.0,256.0102,256.4165,256.0102,256.0864,5045.0
2019-03-13 15:20:00,302.55,302.82,302.47,302.69,6232.0,256.0948,256.3234,256.0271,256.2133,6232.0
2019-03-13 15:25:00,302.63,303.06,302.4,302.92,4936.0,256.1625,256.5265,255.9679,256.408,4936.0
2019-03-13 15:30:00,302.9,303.39,302.71,303.24,7075.0,256.3911,256.8058,256.2303,256.6789,7075.0
2019-03-13 15:35:00,303.12,303.35,303.04,303.1,11989.0,256.5773,256.772,256.5096,256.5604,11989.0
2019-03-13 15:40:00,303.1,303.1,302.82,302.99,11990.0,256.5604,256.5604,256.3234,256.4673,11990.0
2019-03-13 15:45:00,303.0,303.19,302.75,302.8,14220.0,256.4757,256.6366,256.2641,256.3064,14220.0
2019-03-13 15:50:00,302.77,302.89,302.57,302.72,17393.0,256.281,256.3826,256.1118,256.2387,17393.0
2019-03-13 15:55:00,302.8,303.4,302.66,303.39,65831.0,256.3064,256.8143,256.1879,256.8058,65831.0
2019-03-14 09:30:00,303.42,304.46,303.24,304.09,11351.0,256.8312,257.7116,256.6789,257.3984,11351.0
2019-03-14 09:35:00,303.75,304.18,303.06,303.63,5014.0,257.1106,257.4745,256.5265,257.009,5014.0
2019-03-14 09:40:00,303.62,303.86,303.2,303.37,2679.0,257.0005,257.2037,256.645,256.7889,2679.0
2019-03-14 09:45:00,303.03,303.14,302.5,302.84,3538.0,256.5011,256.5942,256.0525,256.3403,3538.0
2019-03-14 09:50:00,302.87,303.0,302.41,302.59,3725.0,256.3657,256.4757,255.9763,256.1287,3725.0
2019-03-14 09:55:00,302.58,302.64,301.87,301.87,5665.0,256.1202,256.171,255.5192,255.5192,5665.0
2019-03-14 10:00:00,301.88,302.86,301.88,302.71,6001.0,255.5277,256.3572,255.5277,256.2303,6001.0
2019-03-14 10:05:00,302.75,302.8,301.99,302.0,6837.0,256.2641,256.3064,255.6208,255.6293,6837.0
2019-03-14 10:10:00,302.02,302.15,301.86,301.97,15430.0,255.6462,255.7562,255.5108,255.6039,15430.0
2019-03-14 10:15:00,302.03,302.12,301.74,301.81,7347.0,255.6547,255.7308,255.4092,255.4684,7347.0
2019-03-14 10:20:00,301.84,302.05,301.7,301.7,5984.0,255.4938,255.6716,255.3753,255.3753,5984.0
2019-03-14 10:25:00,301.6,301.87,301.57,301.63,3526.0,255.2907,255.5192,255.2653,255.3161,3526.0
2019-03-14 10:30:00,301.7,302.15,301.7,302.02,8927.0,255.3753,255.7562,255.3753,255.6462,8927.0
2019-03-14 10:35:00,301.95,302.04,301.87,301.95,3429.0,255.5869,255.6631,255.5192,255.5869,3429.0
2019-03-14 10:40:00,301.97,301.97,301.46,301.62,4076.0,255.6039,255.6039,255.1722,255.3076,4076.0
2019-03-14 10:45:00,301.66,301.78,301.44,301.44,6283.0,255.3415,255.4431,255.1553,255.1553,6283.0
2019-03-14 10:50:00,301.48,301.52,301.36,301.48,2989.0,255.1891,255.223,255.0875,255.1891,2989.0
2019-03-14 10:55:00,301.44,301.56,301.39,301.53,5100.0,255.1553,255.2568,255.1129,255.2314,5100.0
2019-03-14 11:00:00,301.5,301.55,301.21,301.4,5859.0,255.206,255.2484,254.9606,255.1214,5859.0
2019-03-14 11:05:00,301.52,301.52,301.29,301.29,7488.0,255.223,255.223,255.0283,255.0283,7488.0
2019-03-14 11:10:00,301.3,301.33,301.05,301.06,6141.0,255.0368,255.0621,254.8251,254.8336,6141.0
2019-03-14 11:15:00,301.19,301.84,301.19,301.81,3884.0,254.9436,255.4938,254.9436,255.4684,3884.0
2019-03-14 11:20:00,301.81,301.96,301.6,301.6,15000.0,255.4684,255.5954,255.2907,255.2907,15000.0
2019-03-14 11:25:00,301.62,301.94,301.54,301.78,16642.0,255.3076,255.5785,255.2399,255.4431,16642.0
2019-03-14 11:30:00,301.86,302.15,301.57,302.15,28214.0,255.5108,255.7562,255.2653,255.7562,28214.0
2019-03-14 11:35:00,302.09,302.23,301.87,301.9,8215.0,255.7055,255.824,255.5192,255.5446,8215.0
2019-03-14 11:40:00,301.9,301.97,301.6,301.97,16896.0,255.5446,255.6039,255.2907,255.6039,16896.0
2019-03-14 11:45:00,301.92,301.98,301.6,301.61,29305.0,255.5616,255.6123,255.2907,255.2992,29305.0
2019-03-14 11:50:00,301.62,301.74,301.33,301.33,14579.0,255.3076,255.4092,255.0621,255.0621,14579.0
2019-03-14 11:55:00,301.28,301.41,300.6,300.63,22416.0,255.0198,255.1299,254.4442,254.4696,22416.0
2019-03-14 12:00:00,300.65,301.06,300.64,300.86,14315.0,254.4866,254.8336,254.4781,254.6643,14315.0
2019-03-14 12:05:00,300.79,300.8,300.51,300.72,11675.0,254.6051,254.6135,254.3681,254.5458,11675.0
2019-03-14 12:10:00,300.78,300.97,300.73,300.97,4020.0,254.5966,254.7574,254.5543,254.7574,4020.0
2019-03-14 12:15:00,300.88,301.04,300.78,300.98,4586.0,254.6812,254.8167,254.5966,254.7659,4586.0
2019-03-14 12:20:00,300.96,300.96,300.73,300.83,5706.0,254.749,254.749,254.5543,254.6389,5706.0
2019-03-14 12:25:00,300.76,300.91,300.69,300.85,3318.0,254.5797,254.7066,254.5204,254.6558,3318.0
2019-03-14 12:30:00,300.85,300.98,300.81,300.93,3604.0,254.6558,254.7659,254.622,254.7236,3604.0
2019-03-14 12:35:00,300.85,301.05,300.76,301.04,4791.0,254.6558,254.8251,254.5797,254.8167,4791.0
2019-03-14 12:40:00,300.99,301.03,300.84,300.93,2893.0,254.7744,254.8082,254.6474,254.7236,2893.0
2019-03-14 12:45:00,300.89,300.95,300.8,300.82,5953.0,254.6897,254.7405,254.6135,254.6305,5953.0
2019-03-14 12:50:00,300.78,300.81,300.58,300.6,4132.0,254.5966,254.622,254.4273,254.4442,4132.0
2019-03-14 12:55:00,300.67,300.7,300.55,300.55,4232.0,254.5035,254.5289,254.4019,254.4019,4232.0
2019-03-14 13:00:00,300.53,300.59,300.34,300.4,5646.0,254.385,254.4358,254.2242,254.2749,5646.0
2019-03-14 13:05:00,300.49,300.52,300.34,300.35,4360.0,254.3511,254.3765,254.2242,254.2326,4360.0
2019-03-14 13:10:00,300.36,300.37,300.15,300.19,4098.0,254.2411,254.2496,254.0633,254.0972,4098.0
2019-03-14 13:15:00,300.19,300.22,300.0,300.0,7986.0,254.0972,254.1226,253.9364,253.9364,7986.0
2019-03-14 13:20:00,300.03,300.08,299.91,299.94,9409.0,253.9618,254.0041,253.8602,253.8856,9409.0
2019-03-14 13:25:00,299.93,299.99,299.85,299.91,5415.0,253.8771,253.9279,253.8094,253.8602,5415.0
2019-03-14 13:30:00,299.96,300.06,299.91,300.03,2940.0,253.9025,253.9872,253.8602,253.9618,2940.0
2019-03-14 13:35:00,300.08,300.08,299.6,299.74,6779.0,254.0041,254.0041,253.5978,253.7163,6779.0
2019-03-14 13:40:00,299.74,299.8,299.6,299.72,4103.0,253.7163,253.7671,253.5978,253.6994,4103.0
2019-03-14 13:45:00,299.68,299.9,299.63,299.9,3039.0,253.6655,253.8517,253.6232,253.8517,3039.0
2019-03-14 13:50:00,299.83,299.88,299.68,299.73,5212.0,253.7925,253.8348,253.6655,253.7078,5212.0
2019-03-14 13:55:00,299.73,299.87,299.66,299.84,5034.0,253.7078,253.8263,253.6486,253.8009,5034.0
2019-03-14 14:00:00,299.84,299.96,299.66,299.92,8946.0,253.8009,253.9025,253.6486,253.8686,8946.0
2019-03-14 14:05:00,299.95,300.05,299.77,299.92,3492.0,253.894,253.9787,253.7417,253.8686,3492.0
2019-03-14 14:10:00,299.92,299.92,299.78,299.92,3140.0,253.8686,253.8686,253.7501,253.8686,3140.0
2019-03-14 14:15:00,299.92,300.17,299.81,300.13,7136.0,253.8686,254.0803,253.7755,254.0464,7136.0
2019-03-14 14:20:00,300.09,300.09,299.93,300.0,7119.0,254.0125,254.0125,253.8771,253.9364,7119.0
2019-03-14 14:25:00,299.97,300.04,299.77,299.91,4998.0,253.911,253.9702,253.7417,253.8602,4998.0
2019-03-14 14:30:00,299.86,299.87,299.57,299.63,7143.0,253.8179,253.8263,253.5724,253.6232,7143.0
2019-03-14 14:35:00,299.62,299.7,299.54,299.65,11728.0,253.6147,253.6824,253.547,253.6401,11728.0
2019-03-14 14:40:00,299.67,299.74,299.57,299.63,7230.0,253.657,253.7163,253.5724,253.6232,7230.0
2019-03-14 14:45:00,299.65,299.65,299.18,299.22,9006.0,253.6401,253.6401,253.2423,253.2761,9006.0
2019-03-14 14:50:00,299.28,299.29,299.06,299.2,12541.0,253.3269,253.3354,253.1407,253.2592,12541.0
2019-03-14 14:55:00,299.23,299.66,299.16,299.32,9738.0,253.2846,253.6486,253.2253,253.3608,9738.0
2019-03-14 15:00:00,299.33,299.38,299.15,299.38,8510.0,253.3692,253.4116,253.2169,253.4116,8510.0
2019-03-14 15:05:00,299.44,299.54,299.38,299.39,8159.0,253.4623,253.547,253.4116,253.42,8159.0
2019-03-14 15:10:00,299.45,299.45,299.18,299.19,8831.0,253.4708,253.4708,253.2423,253.2507,8831.0
2019-03-14 15:15:00,299.2,299.25,299.02,299.04,10190.0,253.2592,253.3015,253.1068,253.1238,10190.0
2019-03-14 15:20:00,299.06,299.08,298.89,299.05,12194.0,253.1407,253.1576,252.9968,253.1322,12194.0
2019-03-14 15:25:00,299.12,299.3,299.12,299.22,12642.0,253.1915,253.3438,253.1915,253.2761,12642.0
2019-03-14 15:30:00,299.21,299.24,299.0,299.0,16833.0,253.2677,253.2931,253.0899,253.0899,16833.0
2019-03-14 15:35:00,299.04,299.27,299.03,299.17,13717.0,253.1238,253.3185,253.1153,253.2338,13717.0
2019-03-14 15:40:00,299.19,299.21,298.9,298.99,18122.0,253.2507,253.2677,253.0053,253.0814,18122.0
2019-03-14 15:45:00,299.01,299.04,298.88,298.88,18696.0,253.0984,253.1238,252.9883,252.9883,18696.0
2019-03-14 15:50:00,298.93,298.94,298.81,298.81,19385.0,253.0307,253.0391,252.9291,252.9291,19385.0
2019-03-14 15:55:00,298.8,298.8,298.32,298.55,75324.0,252.9206,252.9206,252.5143,252.709,75324.0
2019-03-15 09:30:00,298.86,299.23,297.4,298.54,290974.0,252.9714,253.2846,251.7356,252.7005,290974.0
2019-03-15 09:35:00,298.76,298.88,297.77,298.29,24519.0,252.8868,252.9883,252.0488,252.4889,24519.0
2019-03-15 09:40:00,298.0,298.31,297.51,297.51,8961.0,252.2435,252.5059,251.8287,251.8287,8961.0
2019-03-15 09:45:00,297.5,297.57,295.59,295.59,42077.0,251.8202,251.8795,250.2035,250.2035,42077.0
2019-03-15 09:50:00,295.55,296.78,295.55,296.22,7572.0,250.1696,251.2108,250.1696,250.7368,7572.0
2019-03-15 09:55:00,296.2,296.34,295.3,295.3,21748.0,250.7198,250.8383,249.958,249.958,21748.0
2019-03-15 10:00:00,295.54,296.1,295.37,295.79,19444.0,250.1612,250.6352,250.0173,250.3728,19444.0
2019-03-15 10:05:00,295.96,296.05,295.73,295.81,9039.0,250.5167,250.5929,250.322,250.3897,9039.0
2019-03-15 10:10:00,295.9,295.95,295.38,295.55,16770.0,250.4659,250.5082,250.0257,250.1696,16770.0
2019-03-15 10:15:00,295.46,295.46,294.01,295.12,40850.0,250.0935,250.0935,248.8661,249.8057,40850.0
2019-03-15 10:20:00,295.11,295.28,294.35,294.5,9610.0,249.7972,249.9411,249.1539,249.2809,9610.0
2019-03-15 10:25:00,294.5,294.64,294.27,294.33,8843.0,249.2809,249.3994,249.0862,249.137,8843.0
2019-03-15 10:30:00,294.35,294.61,294.18,294.56,9104.0,249.1539,249.374,249.01,249.3317,9104.0
2019-03-15 10:35:00,294.62,294.81,293.84,294.0,10989.0,249.3824,249.5433,248.7222,248.8576,10989.0
2019-03-15 10:40:00,293.85,294.02,293.77,294.0,12126.0,248.7307,248.8746,248.663,248.8576,12126.0
2019-03-15 10:45:00,294.0,294.1,293.84,294.05,8687.0,248.8576,248.9423,248.7222,248.9,8687.0
2019-03-15 10:50:00,294.16,294.6,294.1,294.47,20208.0,248.9931,249.3655,248.9423,249.2555,20208.0
2019-03-15 10:55:00,294.54,294.98,294.54,294.98,1973.0,249.3147,249.6872,249.3147,249.6872,1973.0
2019-03-15 11:00:00,294.94,294.94,294.59,294.81,9289.0,249.6533,249.6533,249.357,249.5433,9289.0
2019-03-15 11:05:00,294.86,295.05,294.78,294.79,7407.0,249.5856,249.7464,249.5179,249.5263,7407.0
2019-03-15 11:10:00,294.84,295.55,294.82,295.55,11349.0,249.5687,250.1696,249.5517,250.1696,11349.0
2019-03-15 11:15:00,295.56,295.76,294.99,295.16,15063.0,250.1781,250.3474,249.6956,249.8395,15063.0
2019-03-15 11:20:00,295.17,295.59,294.98,295.05,16474.0,249.848,250.2035,249.6872,249.7464,16474.0
2019-03-15 11:25:00,294.98,295.13,294.71,294.76,20797.0,249.6872,249.8141,249.4586,249.5009,20797.0
2019-03-15 11:30:00,294.74,295.0,294.4,294.55,24420.0,249.484,249.7041,249.1962,249.3232,24420.0
2019-03-15 11:35:00,294.59,294.68,294.52,294.68,7790.0,249.357,249.4332,249.2978,249.4332,7790.0
2019-03-15 11:40:00,294.67,294.67,293.93,293.93,24532.0,249.4248,249.4248,248.7984,248.7984,24532.0
2019-03-15 11:45:00,293.98,294.19,293.8,294.02,31100.0,248.8407,249.0185,248.6883,248.8746,31100.0
2019-03-15 11:50:00,294.06,294.06,293.87,293.95,32685.0,248.9084,248.9084,248.7476,248.8153,32685.0
2019-03-15 11:55:00,293.92,294.05,293.92,294.01,17850.0,248.7899,248.9,248.7899,248.8661,17850.0
2019-03-15 12:00:00,294.03,294.36,293.94,294.22,37054.0,248.883,249.1624,248.8068,249.0439,37054.0
2019-03-15 12:05:00,294.19,294.57,294.01,294.22,49375.0,249.0185,249.3401,248.8661,249.0439,49375.0
2019-03-15 12:10:00,294.22,294.26,293.98,294.2,39001.0,249.0439,249.0777,248.8407,249.0269,39001.0
2019-03-15 12:15:00,294.21,294.27,293.87,293.88,22596.0,249.0354,249.0862,248.7476,248.7561,22596.0
2019-03-15 12:20:00,293.88,294.56,293.84,294.49,21322.0,248.7561,249.3317,248.7222,249.2724,21322.0
2019-03-15 12:25:00,294.5,294.54,293.86,293.98,36889.0,249.2809,249.3147,248.7391,248.8407,36889.0
2019-03-15 12:30:00,293.93,294.7,293.93,294.7,17502.0,248.7984,249.4502,248.7984,249.4502,17502.0
2019-03-15 12:35:00,294.8,294.93,294.71,294.77,23947.0,249.5348,249.6448,249.4586,249.5094,23947.0
2019-03-15 12:40:00,294.78,294.78,294.08,294.36,24440.0,249.5179,249.5179,248.9254,249.1624,24440.0
2019-03-15 12:45:00,294.37,294.42,294.16,294.21,15337.0,249.1708,249.2131,248.9931,249.0354,15337.0
2019-03-15 12:50:00,294.21,294.37,294.06,294.13,24331.0,249.0354,249.1708,248.9084,248.9677,24331.0
2019-03-15 12:55:00,294.18,294.41,293.8,294.13,42598.0,249.01,249.2047,248.6883,248.9677,42598.0
2019-03-15 13:00:00,294.18,294.55,293.97,294.55,42297.0,249.01,249.3232,248.8322,249.3232,42297.0
2019-03-15 13:05:00,294.65,295.28,294.49,295.08,195522.0,249.4078,249.9411,249.2724,249.7718,195522.0
2019-03-15 13:10:00,295.13,296.44,295.06,296.39,19162.0,249.8141,250.923,249.7549,250.8807,19162.0
2019-03-15 13:15:00,296.31,296.36,295.61,295.61,11380.0,250.8129,250.8553,250.2204,250.2204,11380.0
2019-03-15 13:20:00,295.51,295.72,295.14,295.19,12482.0,250.1358,250.3135,249.8226,249.8649,12482.0
2019-03-15 13:25:00,295.2,295.52,295.16,295.31,16327.0,249.8734,250.1442,249.8395,249.9665,16327.0
2019-03-15 13:30:00,295.4,295.66,295.18,295.35,11298.0,250.0427,250.2628,249.8565,250.0003,11298.0
2019-03-15 13:35:00,295.3,295.53,295.21,295.39,18469.0,249.958,250.1527,249.8818,250.0342,18469.0
2019-03-15 13:40:00,295.39,295.58,295.31,295.44,16492.0,250.0342,250.195,249.9665,250.0765,16492.0
2019-03-15 13:45:00,295.48,295.58,295.3,295.35,15920.0,250.1104,250.195,249.958,250.0003,15920.0
2019-03-15 13:50:00,295.35,295.41,295.27,295.39,7856.0,250.0003,250.0511,249.9326,250.0342,7856.0
2019-03-15 13:55:00,295.4,295.4,295.15,295.28,8658.0,250.0427,250.0427,249.8311,249.9411,8658.0
2019-03-15 14:00:00,295.27,295.29,295.09,295.21,27783.0,249.9326,249.9496,249.7803,249.8818,27783.0
2019-03-15 14:05:00,295.24,295.24,295.06,295.14,6497.0,249.9072,249.9072,249.7549,249.8226,6497.0
2019-03-15 14:10:00,295.09,295.16,294.79,294.8,9258.0,249.7803,249.8395,249.5263,249.5348,9258.0
2019-03-15 14:15:00,294.8,295.0,294.5,294.62,24242.0,249.5348,249.7041,249.2809,249.3824,24242.0
2019-03-15 14:20:00,294.56,294.65,294.15,294.21,15129.0,249.3317,249.4078,248.9846,249.0354,15129.0
2019-03-15 14:25:00,294.14,294.27,294.0,294.01,21720.0,248.9761,249.0862,248.8576,248.8661,21720.0
2019-03-15 14:30:00,294.03,294.44,294.03,294.14,13908.0,248.883,249.2301,248.883,248.9761,13908.0
2019-03-15 14:35:00,294.15,294.45,294.0,294.43,120851.0,248.9846,249.2385,248.8576,249.2216,120851.0
2019-03-15 14:40:00,294.4,294.63,294.27,294.47,24087.0,249.1962,249.3909,249.0862,249.2555,24087.0
2019-03-15 14:45:00,294.42,294.75,294.41,294.56,8403.0,249.2131,249.4925,249.2047,249.3317,8403.0
2019-03-15 14:50:00,294.54,294.56,294.39,294.48,8171.0,249.3147,249.3317,249.1878,249.2639,8171.0
2019-03-15 14:55:00,294.49,294.69,294.42,294.52,18236.0,249.2724,249.4417,249.2131,249.2978,18236.0
2019-03-15 15:00:00,294.54,294.68,294.46,294.55,7099.0,249.3147,249.4332,249.247,249.3232,7099.0
2019-03-15 15:05:00,294.57,294.84,294.55,294.64,10424.0,249.3401,249.5687,249.3232,249.3994,10424.0
2019-03-15 15:10:00,294.61,294.72,294.48,294.53,31421.0,249.374,249.4671,249.2639,249.3063,31421.0
2019-03-15 15:15:00,294.52,294.6,294.4,294.45,19385.0,249.2978,249.3655,249.1962,249.2385,19385.0
2019-03-15 15:20:00,294.42,294.99,294.38,294.98,9845.0,249.2131,249.6956,249.1793,249.6872,9845.0
2019-03-15 15:25:00,294.93,295.1,294.91,295.1,10284.0,249.6448,249.7887,249.6279,249.7887,10284.0
2019-03-15 15:30:00,295.07,295.43,295.05,295.11,28345.0,249.7633,250.0681,249.7464,249.7972,28345.0
2019-03-15 15:35:00,295.12,295.14,294.66,294.76,25628.0,249.8057,249.8226,249.4163,249.5009,25628.0
2019-03-15 15:40:00,294.76,295.09,294.66,295.05,17043.0,249.5009,249.7803,249.4163,249.7464,17043.0
2019-03-15 15:45:00,295.17,295.24,294.88,295.18,51982.0,249.848,249.9072,249.6025,249.8565,51982.0
2019-03-15 15:50:00,295.18,295.18,294.67,294.7,69561.0,249.8565,249.8565,249.4248,249.4502,69561.0
2019-03-15 15:55:00,294.73,296.35,294.69,296.23,339686.0,249.4755,250.8468,249.4417,250.7452,339686.0
2019-03-18 09:30:00,295.87,296.68,295.51,295.51,33013.0,250.4405,251.1261,250.1358,250.1358,33013.0
2019-03-18 09:35:00,295.54,295.98,295.19,295.31,33026.0,250.1612,250.5336,249.8649,249.9665,33026.0
2019-03-18 09:40:00,295.41,295.49,294.5,294.71,19343.0,250.0511,250.1189,249.2809,249.4586,19343.0
2019-03-18 09:45:00,294.73,295.08,294.3,294.95,8197.0,249.4755,249.7718,249.1116,249.6618,8197.0
2019-03-18 09:50:00,294.92,295.16,294.4,294.54,13154.0,249.6364,249.8395,249.1962,249.3147,13154.0
2019-03-18 09:55:00,294.36,294.48,293.27,293.81,28580.0,249.1624,249.2639,248.2397,248.6968,28580.0
2019-03-18 10:00:00,293.91,295.38,293.89,295.02,8589.0,248.7815,250.0257,248.7645,249.721,8589.0
2019-03-18 10:05:00,295.11,295.68,295.05,295.49,11444.0,249.7972,250.2797,249.7464,250.1189,11444.0
2019-03-18 10:10:00,295.56,295.7,295.4,295.66,5184.0,250.1781,250.2966,250.0427,250.2628,5184.0
2019-03-18 10:15:00,295.53,295.86,295.31,295.86,9543.0,250.1527,250.432,249.9665,250.432,9543.0
2019-03-18 10:20:00,295.9,296.15,295.41,295.92,15264.0,250.4659,250.6775,250.0511,250.4828,15264.0
2019-03-18 10:25:00,295.88,296.0,295.57,295.59,11504.0,250.449,250.5505,250.1866,250.2035,11504.0
2019-03-18 10:30:00,295.69,295.92,295.59,295.81,10880.0,250.2881,250.4828,250.2035,250.3897,10880.0
2019-03-18 10:35:00,295.73,295.89,295.4,295.4,8242.0,250.322,250.4574,250.0427,250.0427,8242.0
2019-03-18 10:40:00,295.55,296.03,295.54,295.93,7254.0,250.1696,250.5759,250.1612,250.4913,7254.0
2019-03-18 10:45:00,296.0,296.16,295.86,296.05,8300.0,250.5505,250.686,250.432,250.5929,8300.0
2019-03-18 10:50:00,296.05,296.21,295.93,296.0,16423.0,250.5929,250.7283,250.4913,250.5505,16423.0
2019-03-18 10:55:00,295.92,296.22,295.92,296.09,7253.0,250.4828,250.7368,250.4828,250.6267,7253.0
2019-03-18 11:00:00,296.08,296.51,296.04,296.18,11072.0,250.6183,250.9822,250.5844,250.7029,11072.0
2019-03-18 11:05:00,296.14,296.49,296.14,296.42,9464.0,250.669,250.9653,250.669,250.9061,9464.0
2019-03-18 11:10:00,296.45,296.45,296.19,296.26,6708.0,250.9314,250.9314,250.7114,250.7706,6708.0
2019-03-18 11:15:00,296.34,296.51,296.24,296.51,6576.0,250.8383,250.9822,250.7537,250.9822,6576.0
2019-03-18 11:20:00,296.56,296.81,296.51,296.67,9303.0,251.0246,251.2362,250.9822,251.1177,9303.0
2019-03-18 11:25:00,296.73,296.77,296.26,296.3,9593.0,251.1685,251.2023,250.7706,250.8045,9593.0
2019-03-18 11:30:00,296.3,296.91,296.26,296.91,7000.0,250.8045,251.3208,250.7706,251.3208,7000.0
2019-03-18 11:35:00,296.95,296.95,296.71,296.77,5728.0,251.3547,251.3547,251.1515,251.2023,5728.0
2019-03-18 11:40:00,296.79,296.94,296.7,296.86,2984.0,251.2192,251.3462,251.1431,251.2785,2984.0
2019-03-18 11:45:00,296.89,296.97,296.71,296.9,4000.0,251.3039,251.3716,251.1515,251.3124,4000.0
2019-03-18 11:50:00,296.91,297.11,296.91,297.11,5169.0,251.3208,251.4901,251.3208,251.4901,5169.0
2019-03-18 11:55:00,297.19,297.24,296.91,297.01,6234.0,251.5578,251.6001,251.3208,251.4055,6234.0
2019-03-18 12:00:00,297.0,297.04,296.79,296.96,8154.0,251.397,251.4309,251.2192,251.3631,8154.0
2019-03-18 12:05:00,296.88,296.88,296.59,296.67,6730.0,251.2954,251.2954,251.05,251.1177,6730.0
2019-03-18 12:10:00,296.61,296.79,296.5,296.69,2219.0,251.0669,251.2192,250.9738,251.1346,2219.0
2019-03-18 12:15:00,296.78,296.97,296.7,296.83,5790.0,251.2108,251.3716,251.1431,251.2531,5790.0
2019-03-18 12:20:00,296.8,297.12,296.8,297.04,5638.0,251.2277,251.4986,251.2277,251.4309,5638.0
2019-03-18 12:25:00,297.03,297.05,296.84,297.01,6347.0,251.4224,251.4393,251.2616,251.4055,6347.0
2019-03-18 12:30:00,296.88,297.0,296.46,296.48,5541.0,251.2954,251.397,250.9399,250.9568,5541.0
2019-03-18 12:35:00,296.47,296.57,296.26,296.38,10297.0,250.9484,251.033,250.7706,250.8722,10297.0
2019-03-18 12:40:00,296.41,296.52,296.3,296.38,5000.0,250.8976,250.9907,250.8045,250.8722,5000.0
2019-03-18 12:45:00,296.38,296.51,296.31,296.49,7251.0,250.8722,250.9822,250.8129,250.9653,7251.0
2019-03-18 12:50:00,296.4,296.66,296.32,296.54,3550.0,250.8891,251.1092,250.8214,251.0076,3550.0
2019-03-18 12:55:00,296.61,296.7,296.55,296.68,4530.0,251.0669,251.1431,251.0161,251.1261,4530.0
2019-03-18 13:00:00,296.67,296.83,296.58,296.76,2803.0,251.1177,251.2531,251.0415,251.1939,2803.0
2019-03-18 13:05:00,296.76,297.09,296.67,296.98,5234.0,251.1939,251.4732,251.1177,251.3801,5234.0
2019-03-18 13:10:00,297.07,297.23,296.96,296.96,10716.0,251.4563,251.5917,251.3631,251.3631,10716.0
2019-03-18 13:15:00,296.98,297.37,296.98,297.37,6518.0,251.3801,251.7102,251.3801,251.7102,6518.0
2019-03-18 13:20:00,297.37,297.48,295.92,296.71,47335.0,251.7102,251.8033,250.4828,251.1515,47335.0
2019-03-18 13:25:00,296.73,296.89,296.26,296.4,10801.0,251.1685,251.3039,250.7706,250.8891,10801.0
2019-03-18 13:30:00,296.49,297.01,296.49,296.77,11069.0,250.9653,251.4055,250.9653,251.2023,11069.0
2019-03-18 13:35:00,296.68,296.68,296.35,296.39,9109.0,251.1261,251.1261,250.8468,250.8807,9109.0
2019-03-18 13:40:00,296.49,296.83,296.48,296.69,12955.0,250.9653,251.2531,250.9568,251.1346,12955.0
2019-03-18 13:45:00,296.65,296.77,296.48,296.49,6074.0,251.1007,251.2023,250.9568,250.9653,6074.0
2019-03-18 13:50:00,296.42,296.74,296.42,296.73,7301.0,250.9061,251.1769,250.9061,251.1685,7301.0
2019-03-18 13:55:00,296.66,296.67,296.53,296.64,7056.0,251.1092,251.1177,250.9992,251.0923,7056.0
2019-03-18 14:00:00,296.64,296.68,296.39,296.49,8289.0,251.0923,251.1261,250.8807,250.9653,8289.0
2019-03-18 14:05:00,296.51,296.53,296.28,296.43,6656.0,250.9822,250.9992,250.7876,250.9145,6656.0
2019-03-18 14:10:00,296.48,296.51,296.33,296.49,7076.0,250.9568,250.9822,250.8299,250.9653,7076.0
2019-03-18 14:15:00,296.52,296.84,296.52,296.75,9686.0,250.9907,251.2616,250.9907,251.1854,9686.0
2019-03-18 14:20:00,296.75,297.0,296.65,296.95,9751.0,251.1854,251.397,251.1007,251.3547,9751.0
2019-03-18 14:25:00,297.0,297.18,296.98,297.04,9708.0,251.397,251.5494,251.3801,251.4309,9708.0
2019-03-18 14:30:00,297.02,297.12,296.93,297.02,8284.0,251.4139,251.4986,251.3377,251.4139,8284.0
2019-03-18 14:35:00,297.05,297.19,296.98,297.14,4300.0,251.4393,251.5578,251.3801,251.5155,4300.0
2019-03-18 14:40:00,297.04,297.06,296.91,296.96,8435.0,251.4309,251.4478,251.3208,251.3631,8435.0
2019-03-18 14:45:00,296.98,297.14,296.92,297.13,14371.0,251.3801,251.5155,251.3293,251.507,14371.0
2019-03-18 14:50:00,297.18,297.79,297.09,297.71,9240.0,251.5494,252.0657,251.4732,251.998,9240.0
2019-03-18 14:55:00,297.66,297.8,297.46,297.8,7554.0,251.9557,252.0742,251.7864,252.0742,7554.0
2019-03-18 15:00:00,297.82,298.08,297.77,297.96,9929.0,252.0911,252.3112,252.0488,252.2096,9929.0
2019-03-18 15:05:00,297.98,297.98,297.68,297.92,9559.0,252.2265,252.2265,251.9726,252.1757,9559.0
2019-03-18 15:10:00,297.93,298.0,297.68,297.83,7397.0,252.1842,252.2435,251.9726,252.0996,7397.0
2019-03-18 15:15:00,297.81,298.06,297.77,298.06,8811.0,252.0826,252.2942,252.0488,252.2942,8811.0
2019-03-18 15:20:00,298.03,298.03,297.83,297.94,4453.0,252.2688,252.2688,252.0996,252.1927,4453.0
2019-03-18 15:25:00,297.98,298.03,297.74,297.74,7053.0,252.2265,252.2688,252.0234,252.0234,7053.0
2019-03-18 15:30:00,297.73,297.97,297.62,297.69,9756.0,252.0149,252.2181,251.9218,251.9811,9756.0
2019-03-18 15:35:00,297.62,297.88,297.62,297.78,9524.0,251.9218,252.1419,251.9218,252.0572,9524.0
2019-03-18 15:40:00,297.75,297.94,297.62,297.94,10802.0,252.0318,252.1927,251.9218,252.1927,10802.0
2019-03-18 15:45:00,297.94,298.36,297.94,298.17,14952.0,252.1927,252.5482,252.1927,252.3874,14952.0
2019-03-18 15:50:00,298.15,298.15,297.91,298.03,22571.0,252.3704,252.3704,252.1673,252.2688,22571.0
2019-03-18 15:55:00,298.02,298.04,297.63,297.65,66818.0,252.2604,252.2773,251.9303,251.9472,66818.0
2019-03-19 09:30:00,299.48,300.0,298.91,299.52,47463.0,253.4962,253.9364,253.0137,253.5301,47463.0
2019-03-19 09:35:00,299.29,301.0,299.18,300.8,21483.0,253.3354,254.7828,253.2423,254.6135,21483.0
2019-03-19 09:40:00,300.82,301.0,300.43,300.62,14494.0,254.6305,254.7828,254.3003,254.4612,14494.0
2019-03-19 09:45:00,300.79,301.67,300.79,301.59,9069.0,254.6051,255.3499,254.6051,255.2822,9069.0
2019-03-19 09:50:00,301.64,302.14,301.42,301.44,17174.0,255.3245,255.7478,255.1383,255.1553,17174.0
2019-03-19 09:55:00,301.41,301.41,300.39,300.96,14373.0,255.1299,255.1299,254.2665,254.749,14373.0
2019-03-19 10:00:00,300.97,301.09,300.13,300.92,12328.0,254.7574,254.859,254.0464,254.7151,12328.0
2019-03-19 10:05:00,300.99,301.15,300.3,300.51,10581.0,254.7744,254.9098,254.1903,254.3681,10581.0
2019-03-19 10:10:00,300.51,300.68,299.95,299.96,11414.0,254.3681,254.512,253.894,253.9025,11414.0
2019-03-19 10:15:00,299.84,300.37,299.66,300.37,4531.0,253.8009,254.2496,253.6486,254.2496,4531.0
2019-03-19 10:20:00,300.26,300.36,300.12,300.22,3367.0,254.1564,254.2411,254.0379,254.1226,3367.0
2019-03-19 10:25:00,300.23,300.3,299.78,299.94,5930.0,254.131,254.1903,253.7501,253.8856,5930.0
2019-03-19 10:30:00,299.98,300.39,299.75,300.16,16029.0,253.9194,254.2665,253.7247,254.0718,16029.0
2019-03-19 10:35:00,300.2,300.71,300.2,300.71,6828.0,254.1057,254.5373,254.1057,254.5373,6828.0
2019-03-19 10:40:00,300.64,300.71,300.16,300.23,6175.0,254.4781,254.5373,254.0718,254.131,6175.0
2019-03-19 10:45:00,300.18,300.45,300.02,300.44,5331.0,254.0887,254.3173,253.9533,254.3088,5331.0
2019-03-19 10:50:00,300.44,300.51,299.99,300.37,5493.0,254.3088,254.3681,253.9279,254.2496,5493.0
2019-03-19 10:55:00,300.26,300.28,300.01,300.01,3417.0,254.1564,254.1734,253.9448,253.9448,3417.0
2019-03-19 11:00:00,300.05,300.53,300.05,300.15,8798.0,253.9787,254.385,253.9787,254.0633,8798.0
2019-03-19 11:05:00,300.15,300.26,299.89,300.04,3534.0,254.0633,254.1564,253.8433,253.9702,3534.0
2019-03-19 11:10:00,299.84,300.07,299.84,299.92,4575.0,253.8009,253.9956,253.8009,253.8686,4575.0
2019-03-19 11:15:00,299.92,300.0,299.63,299.69,7962.0,253.8686,253.9364,253.6232,253.674,7962.0
2019-03-19 11:20:00,299.62,299.87,299.54,299.64,4295.0,253.6147,253.8263,253.547,253.6316,4295.0
2019-03-19 11:25:00,299.69,299.93,299.65,299.85,4630.0,253.674,253.8771,253.6401,253.8094,4630.0
2019-03-19 11:30:00,299.82,299.9,299.5,299.63,10830.0,253.784,253.8517,253.5131,253.6232,10830.0
2019-03-19 11:35:00,299.66,299.81,299.57,299.75,5991.0,253.6486,253.7755,253.5724,253.7247,5991.0
2019-03-19 11:40:00,299.65,299.79,299.55,299.79,6891.0,253.6401,253.7586,253.5555,253.7586,6891.0
2019-03-19 11:45:00,299.68,300.01,299.63,299.88,4684.0,253.6655,253.9448,253.6232,253.8348,4684.0
2019-03-19 11:50:00,299.91,300.06,299.88,300.04,4734.0,253.8602,253.9872,253.8348,253.9702,4734.0
2019-03-19 11:55:00,300.02,300.25,299.99,300.18,7779.0,253.9533,254.148,253.9279,254.0887,7779.0
2019-03-19 12:00:00,300.08,300.18,300.02,300.08,3123.0,254.0041,254.0887,253.9533,254.0041,3123.0
2019-03-19 12:05:00,300.14,300.23,299.94,300.07,5576.0,254.0549,254.131,253.8856,253.9956,5576.0
2019-03-19 12:10:00,300.07,300.15,300.07,300.14,2219.0,253.9956,254.0633,253.9956,254.0549,2219.0
2019-03-19 12:15:00,300.12,300.14,299.87,299.93,2101.0,254.0379,254.0549,253.8263,253.8771,2101.0
2019-03-19 12:20:00,299.96,300.02,299.8,299.99,2400.0,253.9025,253.9533,253.7671,253.9279,2400.0
2019-03-19 12:25:00,299.97,300.05,299.81,299.96,4485.0,253.911,253.9787,253.7755,253.9025,4485.0
2019-03-19 12:30:00,299.97,300.09,299.62,299.72,4686.0,253.911,254.0125,253.6147,253.6994,4686.0
2019-03-19 12:35:00,299.64,299.64,299.19,299.2,4238.0,253.6316,253.6316,253.2507,253.2592,4238.0
2019-03-19 12:40:00,299.26,299.4,299.18,299.31,3810.0,253.31,253.4285,253.2423,253.3523,3810.0
2019-03-19 12:45:00,299.26,299.35,297.85,297.94,9169.0,253.31,253.3862,252.1165,252.1927,9169.0
2019-03-19 12:50:00,297.85,298.61,297.85,298.1,4153.0,252.1165,252.7598,252.1165,252.3281,4153.0
2019-03-19 12:55:00,298.13,298.94,298.13,298.94,4916.0,252.3535,253.0391,252.3535,253.0391,4916.0
2019-03-19 13:00:00,298.96,298.97,298.65,298.68,9761.0,253.0561,253.0645,252.7936,252.819,9761.0
2019-03-19 13:05:00,298.74,298.74,298.18,298.25,17587.0,252.8698,252.8698,252.3958,252.4551,17587.0
2019-03-19 13:10:00,298.19,298.44,298.14,298.2,26913.0,252.4043,252.6159,252.362,252.4127,26913.0
2019-03-19 13:15:00,298.25,298.46,297.96,298.33,25837.0,252.4551,252.6328,252.2096,252.5228,25837.0
2019-03-19 13:20:00,298.28,298.33,297.96,297.98,28903.0,252.4805,252.5228,252.2096,252.2265,28903.0
2019-03-19 13:25:00,298.0,298.09,297.96,298.04,7128.0,252.2435,252.3196,252.2096,252.2773,7128.0
2019-03-19 13:30:00,298.03,298.06,297.91,298.05,21395.0,252.2688,252.2942,252.1673,252.2858,21395.0
2019-03-19 13:35:00,298.0,298.01,297.87,297.87,3960.0,252.2435,252.2519,252.1334,252.1334,3960.0
2019-03-19 13:40:00,297.9,297.96,297.67,297.69,5303.0,252.1588,252.2096,251.9641,251.9811,5303.0
2019-03-19 13:45:00,297.61,297.9,297.6,297.9,2998.0,251.9133,252.1588,251.9049,252.1588,2998.0
2019-03-19 13:50:00,297.92,298.15,297.92,298.01,5202.0,252.1757,252.3704,252.1757,252.2519,5202.0
2019-03-19 13:55:00,297.98,298.0,297.82,297.97,3400.0,252.2265,252.2435,252.0911,252.2181,3400.0
2019-03-19 14:00:00,297.91,297.97,297.7,297.7,4763.0,252.1673,252.2181,251.9895,251.9895,4763.0
2019-03-19 14:05:00,297.75,297.89,297.11,297.22,24899.0,252.0318,252.1503,251.4901,251.5832,24899.0
2019-03-19 14:10:00,297.25,297.27,296.37,296.44,32751.0,251.6086,251.6255,250.8637,250.923,32751.0
2019-03-19 14:15:00,296.44,297.08,296.18,297.07,22022.0,250.923,251.4647,250.7029,251.4563,22022.0
2019-03-19 14:20:00,297.08,297.12,296.18,296.21,26473.0,251.4647,251.4986,250.7029,250.7283,26473.0
2019-03-19 14:25:00,296.2,296.93,296.16,296.49,27425.0,250.7198,251.3377,250.686,250.9653,27425.0
2019-03-19 14:30:00,296.54,296.55,296.27,296.43,10056.0,251.0076,251.0161,250.7791,250.9145,10056.0
2019-03-19 14:35:00,296.52,296.99,296.5,296.9,14196.0,250.9907,251.3885,250.9738,251.3124,14196.0
2019-03-19 14:40:00,296.9,297.11,296.66,297.11,5670.0,251.3124,251.4901,251.1092,251.4901,5670.0
2019-03-19 14:45:00,297.2,297.44,297.18,297.3,1500.0,251.5663,251.7694,251.5494,251.6509,1500.0
2019-03-19 14:50:00,297.28,297.34,297.1,297.19,2842.0,251.634,251.6848,251.4816,251.5578,2842.0
2019-03-19 14:55:00,297.23,297.27,296.83,296.83,4804.0,251.5917,251.6255,251.2531,251.2531,4804.0
2019-03-19 15:00:00,296.94,296.95,296.6,296.71,6368.0,251.3462,251.3547,251.0584,251.1515,6368.0
2019-03-19 15:05:00,296.75,296.9,296.61,296.81,7573.0,251.1854,251.3124,251.0669,251.2362,7573.0
2019-03-19 15:10:00,296.75,296.79,296.48,296.48,2693.0,251.1854,251.2192,250.9568,250.9568,2693.0
2019-03-19 15:15:00,296.59,296.65,296.45,296.58,4867.0,251.05,251.1007,250.9314,251.0415,4867.0
2019-03-19 15:20:00,296.48,296.48,296.28,296.37,3849.0,250.9568,250.9568,250.7876,250.8637,3849.0
2019-03-19 15:25:00,296.31,296.31,296.1,296.19,8504.0,250.8129,250.8129,250.6352,250.7114,8504.0
2019-03-19 15:30:00,296.14,296.4,296.08,296.19,8325.0,250.669,250.8891,250.6183,250.7114,8325.0
2019-03-19 15:35:00,296.13,296.13,295.66,295.78,9825.0,250.6606,250.6606,250.2628,250.3643,9825.0
2019-03-19 15:40:00,295.76,295.76,295.44,295.63,7302.0,250.3474,250.3474,250.0765,250.2374,7302.0
2019-03-19 15:45:00,295.66,296.3,295.66,296.23,12355.0,250.2628,250.8045,250.2628,250.7452,12355.0
2019-03-19 15:50:00,296.24,296.28,295.84,295.93,14142.0,250.7537,250.7876,250.4151,250.4913,14142.0
2019-03-19 15:55:00,295.94,296.66,295.94,296.65,31568.0,250.4998,251.1092,250.4998,251.1007,31568.0
2019-03-20 09:30:00,296.91,297.22,295.5,295.73,19476.0,251.3208,251.5832,250.1273,250.322,19476.0
2019-03-20 09:35:00,296.13,296.81,295.66,296.6,15490.0,250.6606,251.2362,250.2628,251.0584,15490.0
2019-03-20 09:40:00,296.99,297.17,295.61,295.74,23697.0,251.3885,251.5409,250.2204,250.3305,23697.0
2019-03-20 09:45:00,295.83,295.84,295.06,295.27,9332.0,250.4066,250.4151,249.7549,249.9326,9332.0
2019-03-20 09:50:00,295.28,295.74,295.27,295.51,3342.0,249.9411,250.3305,249.9326,250.1358,3342.0
2019-03-20 09:55:00,295.43,295.95,295.29,295.64,11837.0,250.0681,250.5082,249.9496,250.2458,11837.0
2019-03-20 10:00:00,295.82,296.39,295.78,296.39,10052.0,250.3982,250.8807,250.3643,250.8807,10052.0
2019-03-20 10:05:00,296.26,296.68,296.11,296.59,5962.0,250.7706,251.1261,250.6437,251.05,5962.0
2019-03-20 10:10:00,296.74,296.81,296.33,296.7,4300.0,251.1769,251.2362,250.8299,251.1431,4300.0
2019-03-20 10:15:00,296.6,297.43,296.55,297.43,4174.0,251.0584,251.761,251.0161,251.761,4174.0
2019-03-20 10:20:00,297.29,297.68,296.98,297.06,9139.0,251.6425,251.9726,251.3801,251.4478,9139.0
2019-03-20 10:25:00,297.06,297.58,297.06,297.43,5910.0,251.4478,251.8879,251.4478,251.761,5910.0
2019-03-20 10:30:00,297.49,297.55,297.08,297.16,9670.0,251.8118,251.8625,251.4647,251.5324,9670.0
2019-03-20 10:35:00,297.18,297.63,297.18,297.6,5355.0,251.5494,251.9303,251.5494,251.9049,5355.0
2019-03-20 10:40:00,297.54,297.77,297.18,297.44,6211.0,251.8541,252.0488,251.5494,251.7694,6211.0
2019-03-20 10:45:00,297.52,298.01,297.52,297.69,3343.0,251.8372,252.2519,251.8372,251.9811,3343.0
2019-03-20 10:50:00,297.78,298.06,297.64,298.06,2148.0,252.0572,252.2942,251.9387,252.2942,2148.0
2019-03-20 10:55:00,298.05,298.32,297.96,298.12,3237.0,252.2858,252.5143,252.2096,252.345,3237.0
2019-03-20 11:00:00,298.3,298.57,298.3,298.45,2654.0,252.4974,252.7259,252.4974,252.6244,2654.0
2019-03-20 11:05:00,298.45,298.71,298.35,298.39,3873.0,252.6244,252.8444,252.5397,252.5736,3873.0
2019-03-20 11:10:00,298.41,298.68,298.38,298.49,2151.0,252.5905,252.819,252.5651,252.6582,2151.0
2019-03-20 11:15:00,298.43,298.7,298.28,298.52,5104.0,252.6074,252.836,252.4805,252.6836,5104.0
2019-03-20 11:20:00,298.46,298.54,298.28,298.45,5621.0,252.6328,252.7005,252.4805,252.6244,5621.0
2019-03-20 11:25:00,298.34,298.41,298.25,298.34,2753.0,252.5312,252.5905,252.4551,252.5312,2753.0
2019-03-20 11:30:00,298.38,298.48,298.07,298.07,2524.0,252.5651,252.6498,252.3027,252.3027,2524.0
2019-03-20 11:35:00,298.08,298.16,298.01,298.16,1018.0,252.3112,252.3789,252.2519,252.3789,1018.0
2019-03-20 11:40:00,297.92,297.92,297.48,297.5,3973.0,252.1757,252.1757,251.8033,251.8202,3973.0
2019-03-20 11:45:00,297.54,297.66,296.98,296.98,3293.0,251.8541,251.9557,251.3801,251.3801,3293.0
2019-03-20 11:50:00,297.01,297.17,297.01,297.14,4330.0,251.4055,251.5409,251.4055,251.5155,4330.0
2019-03-20 11:55:00,296.97,297.11,296.83,296.91,10542.0,251.3716,251.4901,251.2531,251.3208,10542.0
2019-03-20 12:00:00,296.87,297.14,296.75,296.99,3505.0,251.287,251.5155,251.1854,251.3885,3505.0
2019-03-20 12:05:00,296.97,297.15,296.97,297.02,4139.0,251.3716,251.524,251.3716,251.4139,4139.0
2019-03-20 12:10:00,297.04,297.04,296.72,296.88,3699.0,251.4309,251.4309,251.16,251.2954,3699.0
2019-03-20 12:15:00,296.94,297.06,296.88,296.99,1401.0,251.3462,251.4478,251.2954,251.3885,1401.0
2019-03-20 12:20:00,296.98,296.98,296.54,296.55,3000.0,251.3801,251.3801,251.0076,251.0161,3000.0
2019-03-20 12:25:00,296.44,296.57,296.22,296.57,4333.0,250.923,251.033,250.7368,251.033,4333.0
2019-03-20 12:30:00,296.46,296.46,295.66,295.97,6468.0,250.9399,250.9399,250.2628,250.5252,6468.0
2019-03-20 12:35:00,295.86,296.0,295.85,295.99,1863.0,250.432,250.5505,250.4236,250.5421,1863.0
2019-03-20 12:40:00,295.99,296.06,295.84,296.06,3509.0,250.5421,250.6013,250.4151,250.6013,3509.0
2019-03-20 12:45:00,295.98,296.06,295.91,295.99,3538.0,250.5336,250.6013,250.4744,250.5421,3538.0
2019-03-20 12:50:00,296.02,296.11,295.98,296.0,3903.0,250.5675,250.6437,250.5336,250.5505,3903.0
2019-03-20 12:55:00,296.04,296.26,296.01,296.26,4506.0,250.5844,250.7706,250.559,250.7706,4506.0
2019-03-20 13:00:00,296.12,296.16,296.0,296.13,3171.0,250.6521,250.686,250.5505,250.6606,3171.0
2019-03-20 13:05:00,296.11,296.36,296.1,296.36,10134.0,250.6437,250.8553,250.6352,250.8553,10134.0
2019-03-20 13:10:00,296.26,296.42,296.23,296.27,2700.0,250.7706,250.9061,250.7452,250.7791,2700.0
2019-03-20 13:15:00,296.33,296.33,296.08,296.08,2682.0,250.8299,250.8299,250.6183,250.6183,2682.0
2019-03-20 13:20:00,296.02,296.05,295.78,295.8,4774.0,250.5675,250.5929,250.3643,250.3813,4774.0
2019-03-20 13:25:00,295.8,295.95,295.68,295.95,2309.0,250.3813,250.5082,250.2797,250.5082,2309.0
2019-03-20 13:30:00,295.96,296.07,295.87,295.93,4069.0,250.5167,250.6098,250.4405,250.4913,4069.0
2019-03-20 13:35:00,295.91,296.26,295.91,296.22,4231.0,250.4744,250.7706,250.4744,250.7368,4231.0
2019-03-20 13:40:00,296.19,296.27,296.05,296.21,3573.0,250.7114,250.7791,250.5929,250.7283,3573.0
2019-03-20 13:45:00,296.2,296.2,296.05,296.2,1911.0,250.7198,250.7198,250.5929,250.7198,1911.0
2019-03-20 13:50:00,296.2,296.2,295.93,296.05,5228.0,250.7198,250.7198,250.4913,250.5929,5228.0
2019-03-20 13:55:00,296.09,296.21,295.97,296.21,3351.0,250.6267,250.7283,250.5252,250.7283,3351.0
2019-03-20 14:00:00,296.91,297.97,296.91,297.97,10372.0,251.3208,252.2181,251.3208,252.2181,10372.0
2019-03-20 14:05:00,297.84,298.09,297.59,297.63,4411.0,252.108,252.3196,251.8964,251.9303,4411.0
2019-03-20 14:10:00,297.63,298.03,297.63,297.88,2800.0,251.9303,252.2688,251.9303,252.1419,2800.0
2019-03-20 14:15:00,297.73,297.92,297.57,297.6,2286.0,252.0149,252.1757,251.8795,251.9049,2286.0
2019-03-20 14:20:00,297.61,297.85,297.5,297.75,9021.0,251.9133,252.1165,251.8202,252.0318,9021.0
2019-03-20 14:25:00,297.7,298.16,297.65,298.16,8929.0,251.9895,252.3789,251.9472,252.3789,8929.0
2019-03-20 14:30:00,298.16,298.27,297.87,298.02,4321.0,252.3789,252.472,252.1334,252.2604,4321.0
2019-03-20 14:35:00,298.1,298.17,297.89,297.89,2801.0,252.3281,252.3874,252.1503,252.1503,2801.0
2019-03-20 14:40:00,297.96,298.03,297.83,297.87,6230.0,252.2096,252.2688,252.0996,252.1334,6230.0
2019-03-20 14:45:00,297.84,298.11,297.84,298.0,3078.0,252.108,252.3366,252.108,252.2435,3078.0
2019-03-20 14:50:00,298.03,298.05,297.63,297.63,5277.0,252.2688,252.2858,251.9303,251.9303,5277.0
2019-03-20 14:55:00,297.71,297.73,297.4,297.58,5723.0,251.998,252.0149,251.7356,251.8879,5723.0
2019-03-20 15:00:00,297.58,297.64,297.21,297.32,4873.0,251.8879,251.9387,251.5748,251.6679,4873.0
2019-03-20 15:05:00,297.22,297.55,297.22,297.54,4536.0,251.5832,251.8625,251.5832,251.8541,4536.0
2019-03-20 15:10:00,297.54,297.54,297.24,297.44,4174.0,251.8541,251.8541,251.6001,251.7694,4174.0
2019-03-20 15:15:00,297.44,297.44,297.16,297.25,4217.0,251.7694,251.7694,251.5324,251.6086,4217.0
2019-03-20 15:20:00,297.32,297.36,297.12,297.2,4540.0,251.6679,251.7017,251.4986,251.5663,4540.0
2019-03-20 15:25:00,297.17,297.25,297.09,297.13,7999.0,251.5409,251.6086,251.4732,251.507,7999.0
2019-03-20 15:30:00,297.12,297.12,296.23,296.41,8095.0,251.4986,251.4986,250.7452,250.8976,8095.0
2019-03-20 15:35:00,296.36,296.62,296.36,296.45,8563.0,250.8553,251.0753,250.8553,250.9314,8563.0
2019-03-20 15:40:00,296.43,296.52,296.14,296.5,12771.0,250.9145,250.9907,250.669,250.9738,12771.0
2019-03-20 15:45:00,296.47,296.65,296.36,296.37,21624.0,250.9484,251.1007,250.8553,250.8637,21624.0
2019-03-20 15:50:00,296.31,296.36,295.99,296.14,18243.0,250.8129,250.8553,250.5421,250.669,18243.0
2019-03-20 15:55:00,296.14,296.35,295.78,296.0,68946.0,250.669,250.8468,250.3643,250.5505,68946.0
2019-03-21 09:30:00,295.37,296.38,295.0,295.97,16344.0,250.0173,250.8722,249.7041,250.5252,16344.0
2019-03-21 09:35:00,296.39,296.71,295.53,296.55,22129.0,250.8807,251.1515,250.1527,251.0161,22129.0
2019-03-21 09:40:00,296.78,297.38,296.75,297.15,23514.0,251.2108,251.7187,251.1854,251.524,23514.0
2019-03-21 09:45:00,297.15,297.27,296.89,297.13,2040.0,251.524,251.6255,251.3039,251.507,2040.0
2019-03-21 09:50:00,297.24,297.33,297.02,297.14,4440.0,251.6001,251.6763,251.4139,251.5155,4440.0
2019-03-21 09:55:00,297.29,297.51,297.05,297.22,3342.0,251.6425,251.8287,251.4393,251.5832,3342.0
2019-03-21 10:00:00,297.26,297.55,297.25,297.55,3200.0,251.6171,251.8625,251.6086,251.8625,3200.0
2019-03-21 10:05:00,297.44,297.9,297.4,297.83,9933.0,251.7694,252.1588,251.7356,252.0996,9933.0
2019-03-21 10:10:00,297.8,298.18,297.51,297.62,11103.0,252.0742,252.3958,251.8287,251.9218,11103.0
2019-03-21 10:15:00,297.53,297.53,297.1,297.11,1902.0,251.8456,251.8456,251.4816,251.4901,1902.0
2019-03-21 10:20:00,297.11,297.11,296.91,297.09,8609.0,251.4901,251.4901,251.3208,251.4732,8609.0
2019-03-21 10:25:00,297.24,297.51,297.24,297.4,4824.0,251.6001,251.8287,251.6001,251.7356,4824.0
2019-03-21 10:30:00,297.27,297.7,297.25,297.61,3348.0,251.6255,251.9895,251.6086,251.9133,3348.0
2019-03-21 10:35:00,297.57,297.74,297.48,297.6,4075.0,251.8795,252.0234,251.8033,251.9049,4075.0
2019-03-21 10:40:00,297.56,298.35,297.46,298.26,19989.0,251.871,252.5397,251.7864,252.4635,19989.0
2019-03-21 10:45:00,298.26,298.28,297.88,298.08,6955.0,252.4635,252.4805,252.1419,252.3112,6955.0
2019-03-21 10:50:00,298.08,298.55,298.06,298.49,4779.0,252.3112,252.709,252.2942,252.6582,4779.0
2019-03-21 10:55:00,298.49,299.06,298.44,298.96,7643.0,252.6582,253.1407,252.6159,253.0561,7643.0
2019-03-21 11:00:00,298.93,299.13,298.61,298.61,6601.0,253.0307,253.1999,252.7598,252.7598,6601.0
2019-03-21 11:05:00,298.53,298.92,298.41,298.8,2185.0,252.6921,253.0222,252.5905,252.9206,2185.0
2019-03-21 11:10:00,298.78,298.84,298.65,298.65,1600.0,252.9037,252.9545,252.7936,252.7936,1600.0
2019-03-21 11:15:00,298.73,298.86,298.61,298.67,3401.0,252.8614,252.9714,252.7598,252.8106,3401.0
2019-03-21 11:20:00,298.81,299.0,298.8,298.91,2400.0,252.9291,253.0899,252.9206,253.0137,2400.0
2019-03-21 11:25:00,298.94,299.25,298.92,298.94,6249.0,253.0391,253.3015,253.0222,253.0391,6249.0
2019-03-21 11:30:00,298.98,299.23,298.56,299.06,11563.0,253.073,253.2846,252.7175,253.1407,11563.0
2019-03-21 11:35:00,299.19,299.95,299.12,299.95,6995.0,253.2507,253.894,253.1915,253.894,6995.0
2019-03-21 11:40:00,299.98,300.07,299.62,299.86,13656.0,253.9194,253.9956,253.6147,253.8179,13656.0
2019-03-21 11:45:00,299.82,299.85,299.5,299.66,13235.0,253.784,253.8094,253.5131,253.6486,13235.0
2019-03-21 11:50:00,299.66,299.86,299.52,299.54,10834.0,253.6486,253.8179,253.5301,253.547,10834.0
2019-03-21 11:55:00,299.6,299.69,299.4,299.55,2608.0,253.5978,253.674,253.4285,253.5555,2608.0
2019-03-21 12:00:00,299.45,299.45,299.17,299.17,1211.0,253.4708,253.4708,253.2338,253.2338,1211.0
2019-03-21 12:05:00,299.15,299.25,298.84,299.11,4099.0,253.2169,253.3015,252.9545,253.183,4099.0
2019-03-21 12:10:00,299.03,299.09,298.93,298.96,1000.0,253.1153,253.1661,253.0307,253.0561,1000.0
2019-03-21 12:15:00,298.88,298.94,298.55,298.55,8730.0,252.9883,253.0391,252.709,252.709,8730.0
2019-03-21 12:20:00,298.47,298.84,298.45,298.54,15662.0,252.6413,252.9545,252.6244,252.7005,15662.0
2019-03-21 12:25:00,298.53,298.53,298.02,298.22,2900.0,252.6921,252.6921,252.2604,252.4297,2900.0
2019-03-21 12:30:00,298.14,298.23,298.11,298.17,3087.0,252.362,252.4381,252.3366,252.3874,3087.0
2019-03-21 12:35:00,298.2,298.25,297.92,298.19,4407.0,252.4127,252.4551,252.1757,252.4043,4407.0
2019-03-21 12:40:00,298.08,298.39,298.08,298.28,2800.0,252.3112,252.5736,252.3112,252.4805,2800.0
2019-03-21 12:45:00,298.21,298.24,298.03,298.03,3122.0,252.4212,252.4466,252.2688,252.2688,3122.0
2019-03-21 12:50:00,298.03,298.08,297.66,297.92,5960.0,252.2688,252.3112,251.9557,252.1757,5960.0
2019-03-21 12:55:00,297.95,298.13,297.91,298.06,4554.0,252.2011,252.3535,252.1673,252.2942,4554.0
2019-03-21 13:00:00,298.05,298.4,298.05,298.4,2105.0,252.2858,252.582,252.2858,252.582,2105.0
2019-03-21 13:05:00,298.3,298.46,298.29,298.43,3106.0,252.4974,252.6328,252.4889,252.6074,3106.0
2019-03-21 13:10:00,298.44,298.72,298.41,298.54,3158.0,252.6159,252.8529,252.5905,252.7005,3158.0
2019-03-21 13:15:00,298.55,298.58,298.36,298.57,2194.0,252.709,252.7344,252.5482,252.7259,2194.0
2019-03-21 13:20:00,298.51,298.51,298.29,298.46,2535.0,252.6751,252.6751,252.4889,252.6328,2535.0
2019-03-21 13:25:00,298.42,298.95,298.33,298.82,11115.0,252.599,253.0476,252.5228,252.9375,11115.0
2019-03-21 13:30:00,298.85,298.91,298.74,298.78,2773.0,252.9629,253.0137,252.8698,252.9037,2773.0
2019-03-21 13:35:00,298.61,298.66,298.32,298.36,1683.0,252.7598,252.8021,252.5143,252.5482,1683.0
2019-03-21 13:40:00,298.4,298.44,298.19,298.3,4394.0,252.582,252.6159,252.4043,252.4974,4394.0
2019-03-21 13:45:00,298.22,298.36,298.18,298.35,3350.0,252.4297,252.5482,252.3958,252.5397,3350.0
2019-03-21 13:50:00,298.35,298.75,298.34,298.69,2467.0,252.5397,252.8783,252.5312,252.8275,2467.0
2019-03-21 13:55:00,298.72,298.72,298.45,298.72,3772.0,252.8529,252.8529,252.6244,252.8529,3772.0
2019-03-21 14:00:00,298.7,298.93,298.7,298.87,3174.0,252.836,253.0307,252.836,252.9799,3174.0
2019-03-21 14:05:00,298.9,299.21,298.86,299.18,4454.0,253.0053,253.2677,252.9714,253.2423,4454.0
2019-03-21 14:10:00,299.17,299.4,299.14,299.29,2000.0,253.2338,253.4285,253.2084,253.3354,2000.0
2019-03-21 14:15:00,299.29,299.36,299.18,299.2,3512.0,253.3354,253.3946,253.2423,253.2592,3512.0
2019-03-21 14:20:00,299.29,299.32,299.01,299.07,4787.0,253.3354,253.3608,253.0984,253.1492,4787.0
2019-03-21 14:25:00,299.13,299.34,299.13,299.26,1924.0,253.1999,253.3777,253.1999,253.31,1924.0
2019-03-21 14:30:00,299.22,299.58,299.22,299.56,5682.0,253.2761,253.5809,253.2761,253.5639,5682.0
2019-03-21 14:35:00,299.62,299.78,299.52,299.73,2221.0,253.6147,253.7501,253.5301,253.7078,2221.0
2019-03-21 14:40:00,299.68,299.94,299.63,299.94,2701.0,253.6655,253.8856,253.6232,253.8856,2701.0
2019-03-21 14:45:00,299.8,299.83,299.68,299.7,3284.0,253.7671,253.7925,253.6655,253.6824,3284.0
2019-03-21 14:50:00,299.78,299.78,299.33,299.33,2533.0,253.7501,253.7501,253.3692,253.3692,2533.0
2019-03-21 14:55:00,299.39,299.4,299.09,299.24,4450.0,253.42,253.4285,253.1661,253.2931,4450.0
2019-03-21 15:00:00,299.23,299.34,299.02,299.31,3954.0,253.2846,253.3777,253.1068,253.3523,3954.0
2019-03-21 15:05:00,299.32,299.69,299.32,299.51,3500.0,253.3608,253.674,253.3608,253.5216,3500.0
2019-03-21 15:10:00,299.31,299.56,299.17,299.23,6707.0,253.3523,253.5639,253.2338,253.2846,6707.0
2019-03-21 15:15:00,299.13,299.48,299.1,299.44,5852.0,253.1999,253.4962,253.1746,253.4623,5852.0
2019-03-21 15:20:00,299.4,299.53,299.35,299.42,7449.0,253.4285,253.5385,253.3862,253.4454,7449.0
2019-03-21 15:25:00,299.45,299.48,299.26,299.28,5589.0,253.4708,253.4962,253.31,253.3269,5589.0
2019-03-21 15:30:00,299.28,299.46,299.14,299.41,6846.0,253.3269,253.4793,253.2084,253.437,6846.0
2019-03-21 15:35:00,299.31,299.59,299.22,299.51,4923.0,253.3523,253.5893,253.2761,253.5216,4923.0
2019-03-21 15:40:00,299.49,299.9,299.49,299.86,13113.0,253.5047,253.8517,253.5047,253.8179,13113.0
2019-03-21 15:45:00,299.88,299.92,299.56,299.65,16154.0,253.8348,253.8686,253.5639,253.6401,16154.0
2019-03-21 15:50:00,299.65,299.79,299.42,299.62,13784.0,253.6401,253.7586,253.4454,253.6147,13784.0
2019-03-21 15:55:00,299.56,299.69,298.77,299.06,76354.0,253.5639,253.674,252.8952,253.1407,76354.0
2019-03-22 09:30:00,297.65,298.41,297.26,297.67,19888.0,251.9472,252.5905,251.6171,251.9641,19888.0
2019-03-22 09:35:00,298.07,298.07,297.31,297.86,3600.0,252.3027,252.3027,251.6594,252.125,3600.0
2019-03-22 09:40:00,297.96,297.97,297.32,297.33,3769.0,252.2096,252.2181,251.6679,251.6763,3769.0
2019-03-22 09:45:00,297.21,297.4,296.5,296.62,15643.0,251.5748,251.7356,250.9738,251.0753,15643.0
2019-03-22 09:50:00,296.68,296.91,296.6,296.65,6637.0,251.1261,251.3208,251.0584,251.1007,6637.0
2019-03-22 09:55:00,296.6,297.08,296.23,296.41,23440.0,251.0584,251.4647,250.7452,250.8976,23440.0
2019-03-22 10:00:00,296.43,296.72,296.25,296.32,6103.0,250.9145,251.16,250.7622,250.8214,6103.0
2019-03-22 10:05:00,296.49,296.88,296.49,296.88,2799.0,250.9653,251.2954,250.9653,251.2954,2799.0
2019-03-22 10:10:00,296.73,296.85,296.61,296.75,1852.0,251.1685,251.27,251.0669,251.1854,1852.0
2019-03-22 10:15:00,296.66,297.01,296.59,296.96,2149.0,251.1092,251.4055,251.05,251.3631,2149.0
2019-03-22 10:20:00,296.99,297.34,296.75,296.75,4948.0,251.3885,251.6848,251.1854,251.1854,4948.0
2019-03-22 10:25:00,296.69,296.82,296.39,296.39,6443.0,251.1346,251.2446,250.8807,250.8807,6443.0
2019-03-22 10:30:00,296.47,296.64,296.35,296.44,2241.0,250.9484,251.0923,250.8468,250.923,2241.0
2019-03-22 10:35:00,296.4,296.65,296.29,296.57,4692.0,250.8891,251.1007,250.796,251.033,4692.0
2019-03-22 10:40:00,296.45,296.5,295.92,296.17,4351.0,250.9314,250.9738,250.4828,250.6944,4351.0
2019-03-22 10:45:00,296.14,296.19,295.95,296.19,4890.0,250.669,250.7114,250.5082,250.7114,4890.0
2019-03-22 10:50:00,296.06,296.42,295.91,296.42,3939.0,250.6013,250.9061,250.4744,250.9061,3939.0
2019-03-22 10:55:00,296.57,296.65,296.0,296.02,9466.0,251.033,251.1007,250.5505,250.5675,9466.0
2019-03-22 11:00:00,296.12,296.17,295.77,296.15,8755.0,250.6521,250.6944,250.3559,250.6775,8755.0
2019-03-22 11:05:00,296.09,296.19,296.04,296.13,3436.0,250.6267,250.7114,250.5844,250.6606,3436.0
2019-03-22 11:10:00,296.15,296.5,296.0,296.42,14939.0,250.6775,250.9738,250.5505,250.9061,14939.0
2019-03-22 11:15:00,296.69,296.78,296.14,296.67,3040.0,251.1346,251.2108,250.669,251.1177,3040.0
2019-03-22 11:20:00,296.52,296.52,296.3,296.35,2026.0,250.9907,250.9907,250.8045,250.8468,2026.0
2019-03-22 11:25:00,296.24,296.49,296.09,296.1,2603.0,250.7537,250.9653,250.6267,250.6352,2603.0
2019-03-22 11:30:00,296.05,296.27,296.01,296.15,9488.0,250.5929,250.7791,250.559,250.6775,9488.0
2019-03-22 11:35:00,296.0,296.0,295.75,295.84,8514.0,250.5505,250.5505,250.3389,250.4151,8514.0
2019-03-22 11:40:00,295.84,295.88,295.58,295.76,5890.0,250.4151,250.449,250.195,250.3474,5890.0
2019-03-22 11:45:00,295.81,296.17,295.76,296.16,3137.0,250.3897,250.6944,250.3474,250.686,3137.0
2019-03-22 11:50:00,295.98,295.98,295.43,295.44,4200.0,250.5336,250.5336,250.0681,250.0765,4200.0
2019-03-22 11:55:00,295.52,295.79,294.89,294.91,41508.0,250.1442,250.3728,249.611,249.6279,41508.0
2019-03-22 12:00:00,294.95,295.43,294.89,295.39,2981.0,249.6618,250.0681,249.611,250.0342,2981.0
2019-03-22 12:05:00,295.39,295.45,295.26,295.31,2682.0,250.0342,250.085,249.9242,249.9665,2682.0
2019-03-22 12:10:00,295.34,295.42,294.83,294.83,3256.0,249.9919,250.0596,249.5602,249.5602,3256.0
2019-03-22 12:15:00,294.86,295.17,294.75,294.86,3917.0,249.5856,249.848,249.4925,249.5856,3917.0
2019-03-22 12:20:00,294.83,294.96,294.61,294.69,5456.0,249.5602,249.6702,249.374,249.4417,5456.0
2019-03-22 12:25:00,294.8,294.8,294.56,294.76,6310.0,249.5348,249.5348,249.3317,249.5009,6310.0
2019-03-22 12:30:00,294.63,295.0,294.54,294.89,1847.0,249.3909,249.7041,249.3147,249.611,1847.0
2019-03-22 12:35:00,294.9,294.99,294.51,294.51,3687.0,249.6194,249.6956,249.2893,249.2893,3687.0
2019-03-22 12:40:00,294.5,294.5,294.01,294.01,3883.0,249.2809,249.2809,248.8661,248.8661,3883.0
2019-03-22 12:45:00,294.03,294.19,293.92,294.02,4465.0,248.883,249.0185,248.7899,248.8746,4465.0
2019-03-22 12:50:00,294.01,294.45,294.01,294.45,1411.0,248.8661,249.2385,248.8661,249.2385,1411.0
2019-03-22 12:55:00,294.4,294.45,294.24,294.39,5507.0,249.1962,249.2385,249.0608,249.1878,5507.0
2019-03-22 13:00:00,294.38,294.82,294.38,294.7,5124.0,249.1793,249.5517,249.1793,249.4502,5124.0
2019-03-22 13:05:00,294.72,295.02,294.71,294.99,3399.0,249.4671,249.721,249.4586,249.6956,3399.0
2019-03-22 13:10:00,294.98,294.98,294.7,294.71,3053.0,249.6872,249.6872,249.4502,249.4586,3053.0
2019-03-22 13:15:00,294.84,294.84,294.55,294.76,4006.0,249.5687,249.5687,249.3232,249.5009,4006.0
2019-03-22 13:20:00,294.8,294.8,294.5,294.63,4973.0,249.5348,249.5348,249.2809,249.3909,4973.0
2019-03-22 13:25:00,294.64,294.81,294.51,294.81,3200.0,249.3994,249.5433,249.2893,249.5433,3200.0
2019-03-22 13:30:00,294.75,295.34,294.72,295.08,9151.0,249.4925,249.9919,249.4671,249.7718,9151.0
2019-03-22 13:35:00,295.14,295.31,295.06,295.23,3645.0,249.8226,249.9665,249.7549,249.8988,3645.0
2019-03-22 13:40:00,295.26,295.28,295.05,295.27,5501.0,249.9242,249.9411,249.7464,249.9326,5501.0
2019-03-22 13:45:00,295.24,295.28,295.11,295.27,1141.0,249.9072,249.9411,249.7972,249.9326,1141.0
2019-03-22 13:50:00,295.22,295.39,295.15,295.3,2425.0,249.8903,250.0342,249.8311,249.958,2425.0
2019-03-22 13:55:00,295.25,295.29,294.88,294.97,3200.0,249.9157,249.9496,249.6025,249.6787,3200.0
2019-03-22 14:00:00,294.96,295.49,294.95,295.46,3168.0,249.6702,250.1189,249.6618,250.0935,3168.0
2019-03-22 14:05:00,295.52,295.66,295.51,295.61,2100.0,250.1442,250.2628,250.1358,250.2204,2100.0
2019-03-22 14:10:00,295.62,296.0,295.61,295.93,2101.0,250.2289,250.5505,250.2204,250.4913,2101.0
2019-03-22 14:15:00,296.19,296.59,296.09,296.26,2606.0,250.7114,251.05,250.6267,250.7706,2606.0
2019-03-22 14:20:00,296.1,296.39,296.1,296.18,3921.0,250.6352,250.8807,250.6352,250.7029,3921.0
2019-03-22 14:25:00,296.17,296.28,296.06,296.11,7121.0,250.6944,250.7876,250.6013,250.6437,7121.0
2019-03-22 14:30:00,296.09,296.2,295.64,295.73,3649.0,250.6267,250.7198,250.2458,250.322,3649.0
2019-03-22 14:35:00,295.78,295.99,295.62,295.99,2803.0,250.3643,250.5421,250.2289,250.5421,2803.0
2019-03-22 14:40:00,295.99,296.3,295.99,296.15,2135.0,250.5421,250.8045,250.5421,250.6775,2135.0
2019-03-22 14:45:00,296.12,296.64,296.12,296.61,3114.0,250.6521,251.0923,250.6521,251.0669,3114.0
2019-03-22 14:50:00,296.55,296.78,296.49,296.58,2227.0,251.0161,251.2108,250.9653,251.0415,2227.0
2019-03-22 14:55:00,296.67,296.84,296.56,296.6,4374.0,251.1177,251.2616,251.0246,251.0584,4374.0
2019-03-22 15:00:00,296.7,296.97,296.38,296.38,4855.0,251.1431,251.3716,250.8722,250.8722,4855.0
2019-03-22 15:05:00,296.46,296.72,296.45,296.71,2536.0,250.9399,251.16,250.9314,251.1515,2536.0
2019-03-22 15:10:00,296.66,296.71,296.22,296.28,2582.0,251.1092,251.1515,250.7368,250.7876,2582.0
2019-03-22 15:15:00,296.16,296.38,296.0,296.2,2913.0,250.686,250.8722,250.5505,250.7198,2913.0
2019-03-22 15:20:00,296.11,296.32,296.06,296.31,3125.0,250.6437,250.8214,250.6013,250.8129,3125.0
2019-03-22 15:25:00,296.31,296.31,295.8,295.8,8056.0,250.8129,250.8129,250.3813,250.3813,8056.0
2019-03-22 15:30:00,295.8,295.81,295.09,295.09,8035.0,250.3813,250.3897,249.7803,249.7803,8035.0
2019-03-22 15:35:00,295.09,295.26,294.88,294.91,10222.0,249.7803,249.9242,249.6025,249.6279,10222.0
2019-03-22 15:40:00,294.9,295.28,294.69,294.79,36894.0,249.6194,249.9411,249.4417,249.5263,36894.0
2019-03-22 15:45:00,294.83,295.27,294.78,294.94,11359.0,249.5602,249.9326,249.5179,249.6533,11359.0
2019-03-22 15:50:00,294.97,294.98,294.45,294.46,17303.0,249.6787,249.6872,249.2385,249.247,17303.0
2019-03-22 15:55:00,294.4,294.53,293.88,294.01,34070.0,249.1962,249.3063,248.7561,248.8661,34070.0
2019-03-25 09:30:00,294.41,294.87,294.15,294.52,26564.0,249.2047,249.5941,248.9846,249.2978,26564.0
2019-03-25 09:35:00,294.57,295.62,294.57,295.61,3522.0,249.3401,250.2289,249.3401,250.2204,3522.0
2019-03-25 09:40:00,295.5,295.76,295.13,295.36,7433.0,250.1273,250.3474,249.8141,250.0088,7433.0
2019-03-25 09:45:00,295.21,295.21,294.52,294.59,7636.0,249.8818,249.8818,249.2978,249.357,7636.0
2019-03-25 09:50:00,294.58,295.63,294.42,295.07,8515.0,249.3486,250.2374,249.2131,249.7633,8515.0
2019-03-25 09:55:00,295.14,295.37,294.95,294.95,4105.0,249.8226,250.0173,249.6618,249.6618,4105.0
2019-03-25 10:00:00,295.14,295.27,294.5,294.77,5431.0,249.8226,249.9326,249.2809,249.5094,5431.0
2019-03-25 10:05:00,294.88,295.3,294.78,294.9,8498.0,249.6025,249.958,249.5179,249.6194,8498.0
2019-03-25 10:10:00,294.85,294.89,294.38,294.38,18328.0,249.5771,249.611,249.1793,249.1793,18328.0
2019-03-25 10:15:00,294.38,294.54,294.14,294.25,2990.0,249.1793,249.3147,248.9761,249.0692,2990.0
2019-03-25 10:20:00,294.23,294.4,294.01,294.26,5804.0,249.0523,249.1962,248.8661,249.0777,5804.0
2019-03-25 10:25:00,294.25,294.62,294.25,294.35,11310.0,249.0692,249.3824,249.0692,249.1539,11310.0
2019-03-25 10:30:00,294.36,294.88,294.34,294.78,4788.0,249.1624,249.6025,249.1454,249.5179,4788.0
2019-03-25 10:35:00,294.89,294.97,294.78,294.82,1341.0,249.611,249.6787,249.5179,249.5517,1341.0
2019-03-25 10:40:00,294.82,294.89,294.39,294.62,2800.0,249.5517,249.611,249.1878,249.3824,2800.0
2019-03-25 10:45:00,294.7,294.7,294.12,294.22,2852.0,249.4502,249.4502,248.9592,249.0439,2852.0
2019-03-25 10:50:00,294.33,294.9,294.33,294.78,5710.0,249.137,249.6194,249.137,249.5179,5710.0
2019-03-25 10:55:00,294.75,295.0,294.69,295.0,4223.0,249.4925,249.7041,249.4417,249.7041,4223.0
2019-03-25 11:00:00,295.18,295.33,294.97,294.97,5501.0,249.8565,249.9834,249.6787,249.6787,5501.0
2019-03-25 11:05:00,294.89,295.17,294.89,295.0,2493.0,249.611,249.848,249.611,249.7041,2493.0
2019-03-25 11:10:00,295.06,295.29,294.91,295.26,4295.0,249.7549,249.9496,249.6279,249.9242,4295.0
2019-03-25 11:15:00,295.21,295.47,295.21,295.46,2490.0,249.8818,250.1019,249.8818,250.0935,2490.0
2019-03-25 11:20:00,295.5,295.59,295.38,295.38,1302.0,250.1273,250.2035,250.0257,250.0257,1302.0
2019-03-25 11:25:00,295.46,295.82,295.46,295.81,4322.0,250.0935,250.3982,250.0935,250.3897,4322.0
2019-03-25 11:30:00,295.74,295.8,295.61,295.76,3305.0,250.3305,250.3813,250.2204,250.3474,3305.0
2019-03-25 11:35:00,295.59,295.59,295.33,295.38,2400.0,250.2035,250.2035,249.9834,250.0257,2400.0
2019-03-25 11:40:00,295.4,295.4,294.6,294.69,3391.0,250.0427,250.0427,249.3655,249.4417,3391.0
2019-03-25 11:45:00,294.75,294.8,294.67,294.67,2203.0,249.4925,249.5348,249.4248,249.4248,2203.0
2019-03-25 11:50:00,294.53,294.6,294.42,294.55,7580.0,249.3063,249.3655,249.2131,249.3232,7580.0
2019-03-25 11:55:00,294.39,294.65,294.22,294.23,2381.0,249.1878,249.4078,249.0439,249.0523,2381.0
2019-03-25 12:00:00,294.21,294.51,294.1,294.5,3037.0,249.0354,249.2893,248.9423,249.2809,3037.0
2019-03-25 12:05:00,294.47,294.47,294.11,294.13,4949.0,249.2555,249.2555,248.9507,248.9677,4949.0
2019-03-25 12:10:00,294.11,294.3,294.01,294.05,5462.0,248.9507,249.1116,248.8661,248.9,5462.0
2019-03-25 12:15:00,293.97,294.18,293.97,294.17,2300.0,248.8322,249.01,248.8322,249.0015,2300.0
2019-03-25 12:20:00,294.14,294.28,294.07,294.1,2516.0,248.9761,249.0946,248.9169,248.9423,2516.0
2019-03-25 12:25:00,294.06,294.07,293.94,293.96,1570.0,248.9084,248.9169,248.8068,248.8238,1570.0
2019-03-25 12:30:00,294.0,294.01,293.66,293.74,2425.0,248.8576,248.8661,248.5698,248.6376,2425.0
2019-03-25 12:35:00,293.68,293.68,293.36,293.36,4973.0,248.5868,248.5868,248.3159,248.3159,4973.0
2019-03-25 12:40:00,293.33,293.33,293.11,293.19,4513.0,248.2905,248.2905,248.1043,248.172,4513.0
2019-03-25 12:45:00,293.19,293.28,293.09,293.21,3400.0,248.172,248.2482,248.0874,248.1889,3400.0
2019-03-25 12:50:00,293.28,293.36,293.22,293.27,3000.0,248.2482,248.3159,248.1974,248.2397,3000.0
2019-03-25 12:55:00,293.38,293.47,293.29,293.44,7507.0,248.3328,248.409,248.2567,248.3836,7507.0
2019-03-25 13:00:00,293.48,293.52,293.16,293.24,3319.0,248.4175,248.4513,248.1466,248.2143,3319.0
2019-03-25 13:05:00,293.14,293.49,293.07,293.49,7127.0,248.1297,248.4259,248.0704,248.4259,7127.0
2019-03-25 13:10:00,293.57,294.04,293.57,294.03,18764.0,248.4937,248.8915,248.4937,248.883,18764.0
2019-03-25 13:15:00,293.85,293.89,293.49,293.75,2537.0,248.7307,248.7645,248.4259,248.646,2537.0
2019-03-25 13:20:00,293.76,293.83,293.42,293.65,3467.0,248.6545,248.7137,248.3667,248.5614,3467.0
2019-03-25 13:25:00,293.65,293.69,293.39,293.5,1479.0,248.5614,248.5952,248.3413,248.4344,1479.0
2019-03-25 13:30:00,293.44,293.51,293.26,293.45,3692.0,248.3836,248.4429,248.2313,248.3921,3692.0
2019-03-25 13:35:00,293.56,293.58,293.37,293.38,4252.0,248.4852,248.5021,248.3244,248.3328,4252.0
2019-03-25 13:40:00,293.35,293.45,293.3,293.3,2722.0,248.3074,248.3921,248.2651,248.2651,2722.0
2019-03-25 13:45:00,293.27,293.3,292.67,293.01,6785.0,248.2397,248.2651,247.7319,248.0196,6785.0
2019-03-25 13:50:00,293.04,293.08,292.63,292.63,4520.0,248.045,248.0789,247.698,247.698,4520.0
2019-03-25 13:55:00,292.56,292.74,292.53,292.62,7172.0,247.6387,247.7911,247.6133,247.6895,7172.0
2019-03-25 14:00:00,292.65,293.09,292.59,293.01,5470.0,247.7149,248.0874,247.6641,248.0196,5470.0
2019-03-25 14:05:00,292.87,292.92,292.72,292.82,2651.0,247.9011,247.9435,247.7742,247.8588,2651.0
2019-03-25 14:10:00,292.91,293.32,292.91,293.22,5525.0,247.935,248.282,247.935,248.1974,5525.0
2019-03-25 14:15:00,293.23,293.27,292.96,292.99,1715.0,248.2059,248.2397,247.9773,248.0027,1715.0
2019-03-25 14:20:00,292.96,293.19,292.96,293.07,4118.0,247.9773,248.172,247.9773,248.0704,4118.0
2019-03-25 14:25:00,293.05,293.22,292.99,293.21,3086.0,248.0535,248.1974,248.0027,248.1889,3086.0
2019-03-25 14:30:00,293.32,293.64,293.31,293.6,3418.0,248.282,248.5529,248.2736,248.5191,3418.0
2019-03-25 14:35:00,293.59,293.59,293.45,293.49,1600.0,248.5106,248.5106,248.3921,248.4259,1600.0
2019-03-25 14:40:00,293.41,293.81,293.34,293.81,3750.0,248.3582,248.6968,248.299,248.6968,3750.0
2019-03-25 14:45:00,293.75,294.05,293.72,293.8,4293.0,248.646,248.9,248.6206,248.6883,4293.0
2019-03-25 14:50:00,293.9,293.9,293.68,293.68,1919.0,248.773,248.773,248.5868,248.5868,1919.0
2019-03-25 14:55:00,293.71,294.14,293.71,294.09,3259.0,248.6122,248.9761,248.6122,248.9338,3259.0
2019-03-25 15:00:00,294.09,294.24,294.04,294.07,2028.0,248.9338,249.0608,248.8915,248.9169,2028.0
2019-03-25 15:05:00,294.06,294.37,294.06,294.37,1513.0,248.9084,249.1708,248.9084,249.1708,1513.0
2019-03-25 15:10:00,294.47,294.57,294.32,294.47,5064.0,249.2555,249.3401,249.1285,249.2555,5064.0
2019-03-25 15:15:00,294.5,294.67,294.26,294.26,4575.0,249.2809,249.4248,249.0777,249.0777,4575.0
2019-03-25 15:20:00,294.26,294.43,294.1,294.43,4586.0,249.0777,249.2216,248.9423,249.2216,4586.0
2019-03-25 15:25:00,294.43,294.58,294.35,294.49,4172.0,249.2216,249.3486,249.1539,249.2724,4172.0
2019-03-25 15:30:00,294.53,294.57,294.15,294.33,7072.0,249.3063,249.3401,248.9846,249.137,7072.0
2019-03-25 15:35:00,294.29,294.3,294.09,294.24,7669.0,249.1031,249.1116,248.9338,249.0608,7669.0
2019-03-25 15:40:00,294.28,294.72,294.28,294.72,6749.0,249.0946,249.4671,249.0946,249.4671,6749.0
2019-03-25 15:45:00,294.66,294.67,293.89,293.91,9319.0,249.4163,249.4248,248.7645,248.7815,9319.0
2019-03-25 15:50:00,293.96,294.35,293.93,294.31,9915.0,248.8238,249.1539,248.7984,249.12,9915.0
2019-03-25 15:55:00,294.35,294.52,294.01,294.13,26571.0,249.1539,249.2978,248.8661,248.9677,26571.0
2019-03-26 09:30:00,296.09,296.2,295.15,295.64,40689.0,250.6267,250.7198,249.8311,250.2458,40689.0
2019-03-26 09:35:00,296.18,296.31,295.7,295.89,5074.0,250.7029,250.8129,250.2966,250.4574,5074.0
2019-03-26 09:40:00,296.21,297.23,296.21,297.05,8363.0,250.7283,251.5917,250.7283,251.4393,8363.0
2019-03-26 09:45:00,297.09,297.6,296.68,296.68,3520.0,251.4732,251.9049,251.1261,251.1261,3520.0
2019-03-26 09:50:00,296.78,296.78,296.13,296.55,4389.0,251.2108,251.2108,250.6606,251.0161,4389.0
2019-03-26 09:55:00,296.51,296.68,296.4,296.56,1300.0,250.9822,251.1261,250.8891,251.0246,1300.0
2019-03-26 10:00:00,296.76,296.82,296.2,296.49,64159.0,251.1939,251.2446,250.7198,250.9653,64159.0
2019-03-26 10:05:00,296.56,296.56,295.91,296.1,4933.0,251.0246,251.0246,250.4744,250.6352,4933.0
2019-03-26 10:10:00,296.1,296.6,296.0,296.54,6710.0,250.6352,251.0584,250.5505,251.0076,6710.0
2019-03-26 10:15:00,296.58,296.78,296.4,296.7,4067.0,251.0415,251.2108,250.8891,251.1431,4067.0
2019-03-26 10:20:00,296.7,296.72,296.34,296.36,5496.0,251.1431,251.16,250.8383,250.8553,5496.0
2019-03-26 10:25:00,296.46,296.85,296.46,296.68,5035.0,250.9399,251.27,250.9399,251.1261,5035.0
2019-03-26 10:30:00,296.78,296.81,296.51,296.52,3284.0,251.2108,251.2362,250.9822,250.9907,3284.0
2019-03-26 10:35:00,296.57,296.7,296.15,296.48,67094.0,251.033,251.1431,250.6775,250.9568,67094.0
2019-03-26 10:40:00,296.38,296.68,296.38,296.68,4268.0,250.8722,251.1261,250.8722,251.1261,4268.0
2019-03-26 10:45:00,296.75,296.79,296.6,296.7,3139.0,251.1854,251.2192,251.0584,251.1431,3139.0
2019-03-26 10:50:00,296.68,296.95,296.65,296.87,3491.0,251.1261,251.3547,251.1007,251.287,3491.0
2019-03-26 10:55:00,296.88,297.1,296.87,297.0,6748.0,251.2954,251.4816,251.287,251.397,6748.0
2019-03-26 11:00:00,296.97,297.21,296.92,297.12,4500.0,251.3716,251.5748,251.3293,251.4986,4500.0
2019-03-26 11:05:00,297.05,297.11,296.9,296.99,5548.0,251.4393,251.4901,251.3124,251.3885,5548.0
2019-03-26 11:10:00,296.91,297.05,296.86,296.87,3912.0,251.3208,251.4393,251.2785,251.287,3912.0
2019-03-26 11:15:00,296.97,297.01,296.49,296.49,4303.0,251.3716,251.4055,250.9653,250.9653,4303.0
2019-03-26 11:20:00,296.43,296.43,296.03,296.05,5061.0,250.9145,250.9145,250.5759,250.5929,5061.0
2019-03-26 11:25:00,296.1,296.1,295.83,296.01,5298.0,250.6352,250.6352,250.4066,250.559,5298.0
2019-03-26 11:30:00,295.89,295.89,295.51,295.56,2587.0,250.4574,250.4574,250.1358,250.1781,2587.0
2019-03-26 11:35:00,295.55,295.75,295.48,295.67,3064.0,250.1696,250.3389,250.1104,250.2712,3064.0
2019-03-26 11:40:00,295.69,295.82,295.5,295.54,2800.0,250.2881,250.3982,250.1273,250.1612,2800.0
2019-03-26 11:45:00,295.56,295.56,295.2,295.4,3600.0,250.1781,250.1781,249.8734,250.0427,3600.0
2019-03-26 11:50:00,295.39,295.53,295.1,295.26,3913.0,250.0342,250.1527,249.7887,249.9242,3913.0
2019-03-26 11:55:00,295.24,295.6,295.24,295.52,3299.0,249.9072,250.212,249.9072,250.1442,3299.0
2019-03-26 12:00:00,295.54,295.77,295.54,295.62,3407.0,250.1612,250.3559,250.1612,250.2289,3407.0
2019-03-26 12:05:00,295.67,295.67,295.35,295.42,6959.0,250.2712,250.2712,250.0003,250.0596,6959.0
2019-03-26 12:10:00,295.39,295.56,295.39,295.52,3923.0,250.0342,250.1781,250.0342,250.1442,3923.0
2019-03-26 12:15:00,295.53,295.66,295.53,295.58,2205.0,250.1527,250.2628,250.1527,250.195,2205.0
2019-03-26 12:20:00,295.63,295.64,295.17,295.2,3000.0,250.2374,250.2458,249.848,249.8734,3000.0
2019-03-26 12:25:00,295.2,295.27,295.0,295.0,4942.0,249.8734,249.9326,249.7041,249.7041,4942.0
2019-03-26 12:30:00,294.94,294.99,294.76,294.99,2320.0,249.6533,249.6956,249.5009,249.6956,2320.0
2019-03-26 12:35:00,295.02,295.05,294.82,294.82,3814.0,249.721,249.7464,249.5517,249.5517,3814.0
2019-03-26 12:40:00,294.72,294.75,294.55,294.69,2905.0,249.4671,249.4925,249.3232,249.4417,2905.0
2019-03-26 12:45:00,294.65,294.66,294.51,294.51,2605.0,249.4078,249.4163,249.2893,249.2893,2605.0
2019-03-26 12:50:00,294.54,294.59,294.4,294.4,5070.0,249.3147,249.357,249.1962,249.1962,5070.0
2019-03-26 12:55:00,294.47,294.54,293.81,293.92,22769.0,249.2555,249.3147,248.6968,248.7899,22769.0
2019-03-26 13:00:00,293.82,294.4,293.82,294.21,6883.0,248.7053,249.1962,248.7053,249.0354,6883.0
2019-03-26 13:05:00,294.19,294.37,294.18,294.37,1646.0,249.0185,249.1708,249.01,249.1708,1646.0
2019-03-26 13:10:00,294.39,294.48,294.25,294.47,4570.0,249.1878,249.2639,249.0692,249.2555,4570.0
2019-03-26 13:15:00,294.44,294.44,294.15,294.15,4837.0,249.2301,249.2301,248.9846,248.9846,4837.0
2019-03-26 13:20:00,294.2,294.2,293.96,294.0,5018.0,249.0269,249.0269,248.8238,248.8576,5018.0
2019-03-26 13:25:00,293.97,294.19,293.96,293.96,2634.0,248.8322,249.0185,248.8238,248.8238,2634.0
2019-03-26 13:30:00,293.99,294.01,293.59,293.59,8663.0,248.8492,248.8661,248.5106,248.5106,8663.0
2019-03-26 13:35:00,293.65,293.76,293.45,293.68,3295.0,248.5614,248.6545,248.3921,248.5868,3295.0
2019-03-26 13:40:00,293.65,293.81,293.64,293.73,1856.0,248.5614,248.6968,248.5529,248.6291,1856.0
2019-03-26 13:45:00,293.83,293.88,293.68,293.72,3451.0,248.7137,248.7561,248.5868,248.6206,3451.0
2019-03-26 13:50:00,293.72,293.81,293.55,293.56,3301.0,248.6206,248.6968,248.4767,248.4852,3301.0
2019-03-26 13:55:00,293.51,293.51,293.19,293.25,5073.0,248.4429,248.4429,248.172,248.2228,5073.0
2019-03-26 14:00:00,293.21,293.22,293.01,293.01,3253.0,248.1889,248.1974,248.0196,248.0196,3253.0
2019-03-26 14:05:00,292.99,293.13,292.8,292.8,4587.0,248.0027,248.1212,247.8419,247.8419,4587.0
2019-03-26 14:10:00,292.84,292.91,292.69,292.69,5291.0,247.8757,247.935,247.7488,247.7488,5291.0
2019-03-26 14:15:00,292.92,293.0,292.78,292.8,9174.0,247.9435,248.0112,247.825,247.8419,9174.0
2019-03-26 14:20:00,292.86,292.86,292.69,292.82,4250.0,247.8927,247.8927,247.7488,247.8588,4250.0
2019-03-26 14:25:00,292.82,293.01,292.78,293.01,7312.0,247.8588,248.0196,247.825,248.0196,7312.0
2019-03-26 14:30:00,292.9,293.03,292.82,293.01,3950.0,247.9265,248.0366,247.8588,248.0196,3950.0
2019-03-26 14:35:00,293.06,293.35,293.05,293.27,4888.0,248.062,248.3074,248.0535,248.2397,4888.0
2019-03-26 14:40:00,293.3,293.44,293.19,293.35,5945.0,248.2651,248.3836,248.172,248.3074,5945.0
2019-03-26 14:45:00,293.38,293.44,293.29,293.43,4211.0,248.3328,248.3836,248.2567,248.3752,4211.0
2019-03-26 14:50:00,293.46,293.47,293.19,293.2,6739.0,248.4006,248.409,248.172,248.1805,6739.0
2019-03-26 14:55:00,293.26,293.92,293.05,293.92,6436.0,248.2313,248.7899,248.0535,248.7899,6436.0
2019-03-26 15:00:00,293.84,294.12,293.81,293.9,5043.0,248.7222,248.9592,248.6968,248.773,5043.0
2019-03-26 15:05:00,293.86,293.94,293.72,293.87,3938.0,248.7391,248.8068,248.6206,248.7476,3938.0
2019-03-26 15:10:00,293.79,294.27,293.73,294.12,10032.0,248.6799,249.0862,248.6291,248.9592,10032.0
2019-03-26 15:15:00,294.11,294.3,293.95,294.04,9984.0,248.9507,249.1116,248.8153,248.8915,9984.0
2019-03-26 15:20:00,294.03,294.13,293.96,294.1,3983.0,248.883,248.9677,248.8238,248.9423,3983.0
2019-03-26 15:25:00,293.95,294.07,293.86,294.07,5948.0,248.8153,248.9169,248.7391,248.9169,5948.0
2019-03-26 15:30:00,294.0,294.28,294.0,294.28,6663.0,248.8576,249.0946,248.8576,249.0946,6663.0
2019-03-26 15:35:00,294.37,294.6,294.35,294.56,10696.0,249.1708,249.3655,249.1539,249.3317,10696.0
2019-03-26 15:40:00,294.49,294.79,294.36,294.36,9018.0,249.2724,249.5263,249.1624,249.1624,9018.0
2019-03-26 15:45:00,294.36,294.57,294.11,294.41,13230.0,249.1624,249.3401,248.9507,249.2047,13230.0
2019-03-26 15:50:00,294.41,294.87,294.27,294.76,14774.0,249.2047,249.5941,249.0862,249.5009,14774.0
2019-03-26 15:55:00,294.76,294.99,294.36,294.89,34637.0,249.5009,249.6956,249.1624,249.611,34637.0
2019-03-27 09:30:00,295.62,296.99,295.48,296.18,20041.0,250.2289,251.3885,250.1104,250.7029,20041.0
2019-03-27 09:35:00,296.38,297.43,296.29,296.6,14818.0,250.8722,251.761,250.796,251.0584,14818.0
2019-03-27 09:40:00,296.91,297.9,296.9,297.82,13640.0,251.3208,252.1588,251.3124,252.0911,13640.0
2019-03-27 09:45:00,297.75,297.75,296.64,296.64,10467.0,252.0318,252.0318,251.0923,251.0923,10467.0
2019-03-27 09:50:00,296.91,297.42,296.76,296.76,10736.0,251.3208,251.7525,251.1939,251.1939,10736.0
2019-03-27 09:55:00,296.64,296.64,296.0,296.06,7600.0,251.0923,251.0923,250.5505,250.6013,7600.0
2019-03-27 10:00:00,296.23,296.41,296.03,296.25,5753.0,250.7452,250.8976,250.5759,250.7622,5753.0
2019-03-27 10:05:00,296.18,296.18,295.78,295.86,4445.0,250.7029,250.7029,250.3643,250.432,4445.0
2019-03-27 10:10:00,295.92,296.47,295.91,296.47,2365.0,250.4828,250.9484,250.4744,250.9484,2365.0
2019-03-27 10:15:00,296.43,296.5,296.17,296.45,4101.0,250.9145,250.9738,250.6944,250.9314,4101.0
2019-03-27 10:20:00,296.47,296.66,296.41,296.62,5809.0,250.9484,251.1092,250.8976,251.0753,5809.0
2019-03-27 10:25:00,296.7,296.76,296.52,296.76,4814.0,251.1431,251.1939,250.9907,251.1939,4814.0
2019-03-27 10:30:00,296.58,296.71,296.56,296.6,3917.0,251.0415,251.1515,251.0246,251.0584,3917.0
2019-03-27 10:35:00,296.59,296.72,296.16,296.2,3828.0,251.05,251.16,250.686,250.7198,3828.0
2019-03-27 10:40:00,296.02,296.15,295.44,295.44,5795.0,250.5675,250.6775,250.0765,250.0765,5795.0
2019-03-27 10:45:00,295.42,295.56,295.25,295.45,5271.0,250.0596,250.1781,249.9157,250.085,5271.0
2019-03-27 10:50:00,295.45,295.46,295.12,295.15,6061.0,250.085,250.0935,249.8057,249.8311,6061.0
2019-03-27 10:55:00,295.26,295.26,294.8,294.97,4455.0,249.9242,249.9242,249.5348,249.6787,4455.0
2019-03-27 11:00:00,295.05,295.07,294.65,294.91,7127.0,249.7464,249.7633,249.4078,249.6279,7127.0
2019-03-27 11:05:00,294.81,295.35,294.81,295.0,15764.0,249.5433,250.0003,249.5433,249.7041,15764.0
2019-03-27 11:10:00,294.98,294.98,294.46,294.48,6374.0,249.6872,249.6872,249.247,249.2639,6374.0
2019-03-27 11:15:00,294.48,294.55,294.31,294.52,3907.0,249.2639,249.3232,249.12,249.2978,3907.0
2019-03-27 11:20:00,294.56,294.68,294.46,294.68,4768.0,249.3317,249.4332,249.247,249.4332,4768.0
2019-03-27 11:25:00,294.73,294.88,294.25,294.35,4500.0,249.4755,249.6025,249.0692,249.1539,4500.0
2019-03-27 11:30:00,294.31,294.37,293.86,293.92,6353.0,249.12,249.1708,248.7391,248.7899,6353.0
2019-03-27 11:35:00,293.74,293.82,293.64,293.65,2570.0,248.6376,248.7053,248.5529,248.5614,2570.0
2019-03-27 11:40:00,293.76,293.77,293.22,293.22,14621.0,248.6545,248.663,248.1974,248.1974,14621.0
2019-03-27 11:45:00,293.15,293.52,293.13,293.37,16945.0,248.1381,248.4513,248.1212,248.3244,16945.0
2019-03-27 11:50:00,293.22,293.28,292.85,293.02,19214.0,248.1974,248.2482,247.8842,248.0281,19214.0
2019-03-27 11:55:00,292.92,293.37,292.92,293.24,1600.0,247.9435,248.3244,247.9435,248.2143,1600.0
2019-03-27 12:00:00,293.28,293.73,293.11,293.72,4402.0,248.2482,248.6291,248.1043,248.6206,4402.0
2019-03-27 12:05:00,293.66,293.66,293.14,293.19,5670.0,248.5698,248.5698,248.1297,248.172,5670.0
2019-03-27 12:10:00,293.23,293.37,293.12,293.12,3646.0,248.2059,248.3244,248.1128,248.1128,3646.0
2019-03-27 12:15:00,293.1,293.39,293.04,293.38,9405.0,248.0958,248.3413,248.045,248.3328,9405.0
2019-03-27 12:20:00,293.38,293.7,293.38,293.7,5151.0,248.3328,248.6037,248.3328,248.6037,5151.0
2019-03-27 12:25:00,293.67,293.98,293.51,293.88,2274.0,248.5783,248.8407,248.4429,248.7561,2274.0
2019-03-27 12:30:00,293.86,294.12,293.86,294.12,2849.0,248.7391,248.9592,248.7391,248.9592,2849.0
2019-03-27 12:35:00,294.07,294.32,293.99,294.16,3643.0,248.9169,249.1285,248.8492,248.9931,3643.0
2019-03-27 12:40:00,294.12,294.3,293.96,294.3,1351.0,248.9592,249.1116,248.8238,249.1116,1351.0
2019-03-27 12:45:00,294.45,294.69,294.33,294.51,3581.0,249.2385,249.4417,249.137,249.2893,3581.0
2019-03-27 12:50:00,294.51,294.77,294.42,294.65,3651.0,249.2893,249.5094,249.2131,249.4078,3651.0
2019-03-27 12:55:00,294.59,294.65,294.42,294.43,2074.0,249.357,249.4078,249.2131,249.2216,2074.0
2019-03-27 13:00:00,294.28,294.28,293.99,294.1,2942.0,249.0946,249.0946,248.8492,248.9423,2942.0
2019-03-27 13:05:00,294.1,294.2,293.77,293.77,2736.0,248.9423,249.0269,248.663,248.663,2736.0
2019-03-27 13:10:00,293.85,294.25,293.85,294.25,2645.0,248.7307,249.0692,248.7307,249.0692,2645.0
2019-03-27 13:15:00,294.44,294.44,294.05,294.12,3073.0,249.2301,249.2301,248.9,248.9592,3073.0
2019-03-27 13:20:00,294.25,294.37,294.16,294.26,2295.0,249.0692,249.1708,248.9931,249.0777,2295.0
2019-03-27 13:25:00,294.3,294.49,294.3,294.4,2346.0,249.1116,249.2724,249.1116,249.1962,2346.0
2019-03-27 13:30:00,294.4,294.44,294.27,294.35,1631.0,249.1962,249.2301,249.0862,249.1539,1631.0
2019-03-27 13:35:00,294.28,294.35,294.07,294.07,2648.0,249.0946,249.1539,248.9169,248.9169,2648.0
2019-03-27 13:40:00,294.17,294.3,294.11,294.3,4024.0,249.0015,249.1116,248.9507,249.1116,4024.0
2019-03-27 13:45:00,294.29,294.31,294.03,294.04,3487.0,249.1031,249.12,248.883,248.8915,3487.0
2019-03-27 13:50:00,294.1,294.19,294.08,294.15,4458.0,248.9423,249.0185,248.9254,248.9846,4458.0
2019-03-27 13:55:00,294.13,294.13,293.76,293.84,4833.0,248.9677,248.9677,248.6545,248.7222,4833.0
2019-03-27 14:00:00,293.85,294.74,293.84,294.68,13876.0,248.7307,249.484,248.7222,249.4332,13876.0
2019-03-27 14:05:00,294.67,294.67,294.38,294.49,4359.0,249.4248,249.4248,249.1793,249.2724,4359.0
2019-03-27 14:10:00,294.53,294.7,294.51,294.67,5265.0,249.3063,249.4502,249.2893,249.4248,5265.0
2019-03-27 14:15:00,294.69,294.69,294.16,294.24,5934.0,249.4417,249.4417,248.9931,249.0608,5934.0
2019-03-27 14:20:00,294.09,294.09,293.84,293.98,3857.0,248.9338,248.9338,248.7222,248.8407,3857.0
2019-03-27 14:25:00,293.94,294.02,293.92,294.02,3241.0,248.8068,248.8746,248.7899,248.8746,3241.0
2019-03-27 14:30:00,294.02,294.35,293.95,293.96,3946.0,248.8746,249.1539,248.8153,248.8238,3946.0
2019-03-27 14:35:00,294.05,294.16,293.65,293.68,9275.0,248.9,248.9931,248.5614,248.5868,9275.0
2019-03-27 14:40:00,293.72,293.86,293.69,293.86,4205.0,248.6206,248.7391,248.5952,248.7391,4205.0
2019-03-27 14:45:00,293.9,294.08,293.89,293.99,4135.0,248.773,248.9254,248.7645,248.8492,4135.0
2019-03-27 14:50:00,293.97,294.07,293.76,293.8,11196.0,248.8322,248.9169,248.6545,248.6883,11196.0
2019-03-27 14:55:00,293.81,293.96,293.72,293.79,3633.0,248.6968,248.8238,248.6206,248.6799,3633.0
2019-03-27 15:00:00,293.86,293.89,293.37,293.38,5324.0,248.7391,248.7645,248.3244,248.3328,5324.0
2019-03-27 15:05:00,293.37,293.66,293.36,293.42,6478.0,248.3244,248.5698,248.3159,248.3667,6478.0
2019-03-27 15:10:00,293.51,293.86,293.47,293.69,5935.0,248.4429,248.7391,248.409,248.5952,5935.0
2019-03-27 15:15:00,293.77,293.77,293.65,293.74,2939.0,248.663,248.663,248.5614,248.6376,2939.0
2019-03-27 15:20:00,293.73,293.89,293.54,293.75,6408.0,248.6291,248.7645,248.4683,248.646,6408.0
2019-03-27 15:25:00,293.81,294.05,293.72,294.05,3791.0,248.6968,248.9,248.6206,248.9,3791.0
2019-03-27 15:30:00,294.06,294.35,294.06,294.3,6268.0,248.9084,249.1539,248.9084,249.1116,6268.0
2019-03-27 15:35:00,294.34,294.44,293.94,294.2,6242.0,249.1454,249.2301,248.8068,249.0269,6242.0
2019-03-27 15:40:00,294.15,294.19,294.01,294.01,5462.0,248.9846,249.0185,248.8661,248.8661,5462.0
2019-03-27 15:45:00,294.05,294.22,293.88,294.22,12137.0,248.9,249.0439,248.7561,249.0439,12137.0
2019-03-27 15:50:00,294.21,294.26,293.85,293.9,14547.0,249.0354,249.0777,248.7307,248.773,14547.0
2019-03-27 15:55:00,293.85,294.17,293.8,293.97,22773.0,248.7307,249.0015,248.6883,248.8322,22773.0
2019-03-28 09:30:00,295.03,295.31,293.77,293.96,14033.0,249.7295,249.9665,248.663,248.8238,14033.0
2019-03-28 09:35:00,294.23,294.49,293.65,294.31,4000.0,249.0523,249.2724,248.5614,249.12,4000.0
2019-03-28 09:40:00,294.63,295.4,294.46,295.27,7940.0,249.3909,250.0427,249.247,249.9326,7940.0
2019-03-28 09:45:00,295.25,295.39,294.63,294.99,3820.0,249.9157,250.0342,249.3909,249.6956,3820.0
2019-03-28 09:50:00,295.0,295.13,294.74,294.74,4459.0,249.7041,249.8141,249.484,249.484,4459.0
2019-03-28 09:55:00,294.84,295.02,294.62,294.92,4367.0,249.5687,249.721,249.3824,249.6364,4367.0
2019-03-28 10:00:00,294.92,295.42,294.88,295.37,6764.0,249.6364,250.0596,249.6025,250.0173,6764.0
2019-03-28 10:05:00,295.31,295.31,295.06,295.28,2832.0,249.9665,249.9665,249.7549,249.9411,2832.0
2019-03-28 10:10:00,295.25,295.26,295.15,295.17,1233.0,249.9157,249.9242,249.8311,249.848,1233.0
2019-03-28 10:15:00,295.25,295.43,295.14,295.37,2219.0,249.9157,250.0681,249.8226,250.0173,2219.0
2019-03-28 10:20:00,295.49,295.64,295.36,295.45,10219.0,250.1189,250.2458,250.0088,250.085,10219.0
2019-03-28 10:25:00,295.37,295.55,295.26,295.54,2386.0,250.0173,250.1696,249.9242,250.1612,2386.0
2019-03-28 10:30:00,295.6,295.64,295.37,295.47,7302.0,250.212,250.2458,250.0173,250.1019,7302.0
2019-03-28 10:35:00,295.56,295.66,295.49,295.55,3850.0,250.1781,250.2628,250.1189,250.1696,3850.0
2019-03-28 10:40:00,295.6,295.82,295.52,295.58,6634.0,250.212,250.3982,250.1442,250.195,6634.0
2019-03-28 10:45:00,295.55,295.66,295.41,295.44,5344.0,250.1696,250.2628,250.0511,250.0765,5344.0
2019-03-28 10:50:00,295.45,295.54,295.1,295.54,3364.0,250.085,250.1612,249.7887,250.1612,3364.0
2019-03-28 10:55:00,295.52,295.59,295.24,295.37,5838.0,250.1442,250.2035,249.9072,250.0173,5838.0
2019-03-28 11:00:00,295.35,295.42,295.18,295.23,5771.0,250.0003,250.0596,249.8565,249.8988,5771.0
2019-03-28 11:05:00,295.22,295.35,295.09,295.12,5040.0,249.8903,250.0003,249.7803,249.8057,5040.0
2019-03-28 11:10:00,295.06,295.23,295.03,295.1,6381.0,249.7549,249.8988,249.7295,249.7887,6381.0
2019-03-28 11:15:00,295.05,295.05,294.64,294.65,3781.0,249.7464,249.7464,249.3994,249.4078,3781.0
2019-03-28 11:20:00,294.61,294.76,294.47,294.55,5660.0,249.374,249.5009,249.2555,249.3232,5660.0
2019-03-28 11:25:00,294.45,294.46,294.07,294.1,4639.0,249.2385,249.247,248.9169,248.9423,4639.0
2019-03-28 11:30:00,294.11,294.35,294.05,294.21,2707.0,248.9507,249.1539,248.9,249.0354,2707.0
2019-03-28 11:35:00,294.21,294.38,294.17,294.27,3476.0,249.0354,249.1793,249.0015,249.0862,3476.0
2019-03-28 11:40:00,294.33,294.4,293.92,293.99,4858.0,249.137,249.1962,248.7899,248.8492,4858.0
2019-03-28 11:45:00,293.93,294.36,293.81,294.32,6853.0,248.7984,249.1624,248.6968,249.1285,6853.0
2019-03-28 11:50:00,294.36,294.49,294.17,294.3,3876.0,249.1624,249.2724,249.0015,249.1116,3876.0
2019-03-28 11:55:00,294.18,294.58,294.18,294.58,800.0,249.01,249.3486,249.01,249.3486,800.0
2019-03-28 12:00:00,294.42,294.69,294.42,294.51,1403.0,249.2131,249.4417,249.2131,249.2893,1403.0
2019-03-28 12:05:00,294.56,294.56,294.25,294.29,3400.0,249.3317,249.3317,249.0692,249.1031,3400.0
2019-03-28 12:10:00,294.16,294.26,293.79,293.79,6650.0,248.9931,249.0777,248.6799,248.6799,6650.0
2019-03-28 12:15:00,293.84,293.88,293.75,293.88,2606.0,248.7222,248.7561,248.646,248.7561,2606.0
2019-03-28 12:20:00,293.95,294.32,293.89,294.23,2451.0,248.8153,249.1285,248.7645,249.0523,2451.0
2019-03-28 12:25:00,294.22,294.35,294.18,294.35,1561.0,249.0439,249.1539,249.01,249.1539,1561.0
2019-03-28 12:30:00,294.46,294.48,294.37,294.4,900.0,249.247,249.2639,249.1708,249.1962,900.0
2019-03-28 12:35:00,294.44,294.55,294.44,294.53,447.0,249.2301,249.3232,249.2301,249.3063,447.0
2019-03-28 12:40:00,294.58,294.61,294.49,294.59,1925.0,249.3486,249.374,249.2724,249.357,1925.0
2019-03-28 12:45:00,294.61,294.61,294.43,294.49,1853.0,249.374,249.374,249.2216,249.2724,1853.0
2019-03-28 12:50:00,294.56,294.77,294.51,294.77,4535.0,249.3317,249.5094,249.2893,249.5094,4535.0
2019-03-28 12:55:00,294.78,294.78,294.7,294.71,1155.0,249.5179,249.5179,249.4502,249.4586,1155.0
2019-03-28 13:00:00,294.82,294.9,294.82,294.82,611.0,249.5517,249.6194,249.5517,249.5517,611.0
2019-03-28 13:05:00,294.82,294.83,294.66,294.71,2000.0,249.5517,249.5602,249.4163,249.4586,2000.0
2019-03-28 13:10:00,294.78,294.8,294.65,294.74,1900.0,249.5179,249.5348,249.4078,249.484,1900.0
2019-03-28 13:15:00,294.67,294.67,294.57,294.64,1200.0,249.4248,249.4248,249.3401,249.3994,1200.0
2019-03-28 13:20:00,294.74,294.82,294.58,294.58,1452.0,249.484,249.5517,249.3486,249.3486,1452.0
2019-03-28 13:25:00,294.75,294.89,294.75,294.89,1900.0,249.4925,249.611,249.4925,249.611,1900.0
2019-03-28 13:30:00,294.85,295.2,294.85,295.15,2056.0,249.5771,249.8734,249.5771,249.8311,2056.0
2019-03-28 13:35:00,295.18,295.27,295.17,295.26,2941.0,249.8565,249.9326,249.848,249.9242,2941.0
2019-03-28 13:40:00,295.15,295.2,295.04,295.12,2100.0,249.8311,249.8734,249.7379,249.8057,2100.0
2019-03-28 13:45:00,295.06,295.12,294.94,294.98,2628.0,249.7549,249.8057,249.6533,249.6872,2628.0
2019-03-28 13:50:00,295.09,295.13,294.95,295.13,1187.0,249.7803,249.8141,249.6618,249.8141,1187.0
2019-03-28 13:55:00,295.18,295.2,295.05,295.17,3679.0,249.8565,249.8734,249.7464,249.848,3679.0
2019-03-28 14:00:00,295.17,295.21,295.06,295.21,1670.0,249.848,249.8818,249.7549,249.8818,1670.0
2019-03-28 14:05:00,295.23,295.23,295.02,295.06,2271.0,249.8988,249.8988,249.721,249.7549,2271.0
2019-03-28 14:10:00,295.05,295.13,294.96,295.05,1759.0,249.7464,249.8141,249.6702,249.7464,1759.0
2019-03-28 14:15:00,295.08,295.14,295.06,295.12,1603.0,249.7718,249.8226,249.7549,249.8057,1603.0
2019-03-28 14:20:00,295.09,295.17,295.05,295.16,1231.0,249.7803,249.848,249.7464,249.8395,1231.0
2019-03-28 14:25:00,295.16,295.22,295.11,295.18,1485.0,249.8395,249.8903,249.7972,249.8565,1485.0
2019-03-28 14:30:00,295.14,295.14,295.08,295.08,1400.0,249.8226,249.8226,249.7718,249.7718,1400.0
2019-03-28 14:35:00,295.07,295.1,295.0,295.07,1949.0,249.7633,249.7887,249.7041,249.7633,1949.0
2019-03-28 14:40:00,295.1,295.22,295.09,295.09,2139.0,249.7887,249.8903,249.7803,249.7803,2139.0
2019-03-28 14:45:00,295.16,295.26,295.15,295.15,5904.0,249.8395,249.9242,249.8311,249.8311,5904.0
2019-03-28 14:50:00,295.18,295.26,295.05,295.05,2648.0,249.8565,249.9242,249.7464,249.7464,2648.0
2019-03-28 14:55:00,295.04,295.29,294.98,295.27,5278.0,249.7379,249.9496,249.6872,249.9326,5278.0
2019-03-28 15:00:00,295.37,295.43,295.21,295.28,4525.0,250.0173,250.0681,249.8818,249.9411,4525.0
2019-03-28 15:05:00,295.23,295.27,295.1,295.11,3287.0,249.8988,249.9326,249.7887,249.7972,3287.0
2019-03-28 15:10:00,295.0,295.12,294.97,295.06,2897.0,249.7041,249.8057,249.6787,249.7549,2897.0
2019-03-28 15:15:00,295.08,295.16,295.05,295.1,1535.0,249.7718,249.8395,249.7464,249.7887,1535.0
2019-03-28 15:20:00,295.12,295.23,295.1,295.22,3680.0,249.8057,249.8988,249.7887,249.8903,3680.0
2019-03-28 15:25:00,295.31,295.56,295.26,295.38,9600.0,249.9665,250.1781,249.9242,250.0257,9600.0
2019-03-28 15:30:00,295.36,295.5,295.29,295.4,2700.0,250.0088,250.1273,249.9496,250.0427,2700.0
2019-03-28 15:35:00,295.44,295.57,295.39,295.51,5938.0,250.0765,250.1866,250.0342,250.1358,5938.0
2019-03-28 15:40:00,295.45,295.75,295.38,295.75,4457.0,250.085,250.3389,250.0257,250.3389,4457.0
2019-03-28 15:45:00,295.81,295.88,295.59,295.69,11198.0,250.3897,250.449,250.2035,250.2881,11198.0
2019-03-28 15:50:00,295.69,295.87,295.59,295.77,9278.0,250.2881,250.4405,250.2035,250.3559,9278.0
2019-03-28 15:55:00,295.87,295.94,295.53,295.65,28153.0,250.4405,250.4998,250.1527,250.2543,28153.0
2019-03-29 09:30:00,297.5,297.5,296.74,297.09,24451.0,251.8202,251.8202,251.1769,251.4732,24451.0
2019-03-29 09:35:00,297.38,297.6,297.05,297.05,2903.0,251.7187,251.9049,251.4393,251.4393,2903.0
2019-03-29 09:40:00,297.32,297.96,297.32,297.87,11919.0,251.6679,252.2096,251.6679,252.1334,11919.0
2019-03-29 09:45:00,297.92,298.68,297.92,298.47,24534.0,252.1757,252.819,252.1757,252.6413,24534.0
2019-03-29 09:50:00,298.32,298.49,297.89,298.42,7038.0,252.5143,252.6582,252.1503,252.599,7038.0
2019-03-29 09:55:00,298.37,298.95,298.14,298.76,9072.0,252.5566,253.0476,252.362,252.8868,9072.0
2019-03-29 10:00:00,298.91,299.1,298.58,298.62,7582.0,253.0137,253.1746,252.7344,252.7683,7582.0
2019-03-29 10:05:00,298.54,298.6,298.25,298.3,4369.0,252.7005,252.7513,252.4551,252.4974,4369.0
2019-03-29 10:10:00,298.47,298.54,298.3,298.37,7875.0,252.6413,252.7005,252.4974,252.5566,7875.0
2019-03-29 10:15:00,298.42,298.44,298.18,298.26,5134.0,252.599,252.6159,252.3958,252.4635,5134.0
2019-03-29 10:20:00,298.3,298.3,297.64,297.76,3592.0,252.4974,252.4974,251.9387,252.0403,3592.0
2019-03-29 10:25:00,297.88,297.89,297.59,297.83,4309.0,252.1419,252.1503,251.8964,252.0996,4309.0
2019-03-29 10:30:00,297.83,297.95,297.71,297.87,4140.0,252.0996,252.2011,251.998,252.1334,4140.0
2019-03-29 10:35:00,297.85,297.91,297.64,297.69,2680.0,252.1165,252.1673,251.9387,251.9811,2680.0
2019-03-29 10:40:00,297.76,297.85,297.57,297.57,4065.0,252.0403,252.1165,251.8795,251.8795,4065.0
2019-03-29 10:45:00,297.58,297.86,297.35,297.82,8791.0,251.8879,252.125,251.6933,252.0911,8791.0
2019-03-29 10:50:00,297.73,298.0,297.64,297.71,4378.0,252.0149,252.2435,251.9387,251.998,4378.0
2019-03-29 10:55:00,297.76,297.76,297.52,297.6,2300.0,252.0403,252.0403,251.8372,251.9049,2300.0
2019-03-29 11:00:00,297.61,297.97,297.56,297.77,5620.0,251.9133,252.2181,251.871,252.0488,5620.0
2019-03-29 11:05:00,297.82,297.91,297.7,297.75,4513.0,252.0911,252.1673,251.9895,252.0318,4513.0
2019-03-29 11:10:00,297.76,298.13,297.76,298.06,3956.0,252.0403,252.3535,252.0403,252.2942,3956.0
2019-03-29 11:15:00,298.12,298.52,298.02,298.36,17442.0,252.345,252.6836,252.2604,252.5482,17442.0
2019-03-29 11:20:00,298.41,298.46,297.88,297.9,8154.0,252.5905,252.6328,252.1419,252.1588,8154.0
2019-03-29 11:25:00,297.9,297.92,297.69,297.86,3324.0,252.1588,252.1757,251.9811,252.125,3324.0
2019-03-29 11:30:00,297.85,298.14,297.8,298.08,6184.0,252.1165,252.362,252.0742,252.3112,6184.0
2019-03-29 11:35:00,298.05,298.47,298.05,298.37,2506.0,252.2858,252.6413,252.2858,252.5566,2506.0
2019-03-29 11:40:00,298.49,298.57,298.31,298.38,4420.0,252.6582,252.7259,252.5059,252.5651,4420.0
2019-03-29 11:45:00,298.3,298.4,298.21,298.33,4923.0,252.4974,252.582,252.4212,252.5228,4923.0
2019-03-29 11:50:00,298.32,298.38,298.24,298.27,2300.0,252.5143,252.5651,252.4466,252.472,2300.0
2019-03-29 11:55:00,298.24,298.28,298.04,298.05,2487.0,252.4466,252.4805,252.2773,252.2858,2487.0
2019-03-29 12:00:00,298.06,298.06,297.71,297.88,2801.0,252.2942,252.2942,251.998,252.1419,2801.0
2019-03-29 12:05:00,297.73,297.81,297.69,297.74,2200.0,252.0149,252.0826,251.9811,252.0234,2200.0
2019-03-29 12:10:00,297.75,297.79,297.6,297.6,2910.0,252.0318,252.0657,251.9049,251.9049,2910.0
2019-03-29 12:15:00,297.65,297.7,297.49,297.55,4984.0,251.9472,251.9895,251.8118,251.8625,4984.0
2019-03-29 12:20:00,297.59,297.75,297.53,297.75,1958.0,251.8964,252.0318,251.8456,252.0318,1958.0
2019-03-29 12:25:00,297.76,297.87,297.68,297.87,6603.0,252.0403,252.1334,251.9726,252.1334,6603.0
2019-03-29 12:30:00,297.85,297.91,297.68,297.86,3090.0,252.1165,252.1673,251.9726,252.125,3090.0
2019-03-29 12:35:00,297.89,297.89,297.78,297.78,3396.0,252.1503,252.1503,252.0572,252.0572,3396.0
2019-03-29 12:40:00,297.79,297.86,297.53,297.59,3849.0,252.0657,252.125,251.8456,251.8964,3849.0
2019-03-29 12:45:00,297.62,297.64,297.22,297.27,4105.0,251.9218,251.9387,251.5832,251.6255,4105.0
2019-03-29 12:50:00,297.31,297.31,297.01,297.06,4901.0,251.6594,251.6594,251.4055,251.4478,4901.0
2019-03-29 12:55:00,297.05,297.23,296.95,297.23,8501.0,251.4393,251.5917,251.3547,251.5917,8501.0
2019-03-29 13:00:00,297.23,297.6,297.22,297.53,6506.0,251.5917,251.9049,251.5832,251.8456,6506.0
2019-03-29 13:05:00,297.49,297.71,297.45,297.68,16510.0,251.8118,251.998,251.7779,251.9726,16510.0
2019-03-29 13:10:00,297.66,297.92,297.64,297.71,9943.0,251.9557,252.1757,251.9387,251.998,9943.0
2019-03-29 13:15:00,297.61,297.77,297.61,297.77,958.0,251.9133,252.0488,251.9133,252.0488,958.0
2019-03-29 13:20:00,297.66,297.79,297.52,297.69,2141.0,251.9557,252.0657,251.8372,251.9811,2141.0
2019-03-29 13:25:00,297.7,297.91,297.67,297.84,3220.0,251.9895,252.1673,251.9641,252.108,3220.0
2019-03-29 13:30:00,297.88,298.02,297.79,298.02,6792.0,252.1419,252.2604,252.0657,252.2604,6792.0
2019-03-29 13:35:00,297.99,298.16,297.94,298.16,8450.0,252.235,252.3789,252.1927,252.3789,8450.0
2019-03-29 13:40:00,298.16,298.41,298.13,298.41,3104.0,252.3789,252.5905,252.3535,252.5905,3104.0
2019-03-29 13:45:00,298.34,298.34,298.16,298.22,2038.0,252.5312,252.5312,252.3789,252.4297,2038.0
2019-03-29 13:50:00,298.21,298.26,298.16,298.25,1996.0,252.4212,252.4635,252.3789,252.4551,1996.0
2019-03-29 13:55:00,298.24,298.27,298.14,298.16,4466.0,252.4466,252.472,252.362,252.3789,4466.0
2019-03-29 14:00:00,298.11,298.34,298.11,298.34,4616.0,252.3366,252.5312,252.3366,252.5312,4616.0
2019-03-29 14:05:00,298.37,298.37,298.26,298.27,1803.0,252.5566,252.5566,252.4635,252.472,1803.0
2019-03-29 14:10:00,298.26,298.35,298.24,298.32,1281.0,252.4635,252.5397,252.4466,252.5143,1281.0
2019-03-29 14:15:00,298.35,298.71,298.35,298.67,8532.0,252.5397,252.8444,252.5397,252.8106,8532.0
2019-03-29 14:20:00,298.69,298.82,298.56,298.78,9444.0,252.8275,252.9375,252.7175,252.9037,9444.0
2019-03-29 14:25:00,298.76,299.07,298.76,299.0,15522.0,252.8868,253.1492,252.8868,253.0899,15522.0
2019-03-29 14:30:00,298.98,299.05,298.93,298.99,9242.0,253.073,253.1322,253.0307,253.0814,9242.0
2019-03-29 14:35:00,298.98,299.04,298.96,298.98,6923.0,253.073,253.1238,253.0561,253.073,6923.0
2019-03-29 14:40:00,299.0,299.35,298.93,299.27,15725.0,253.0899,253.3862,253.0307,253.3185,15725.0
2019-03-29 14:45:00,299.23,299.31,299.1,299.3,3600.0,253.2846,253.3523,253.1746,253.3438,3600.0
2019-03-29 14:50:00,299.26,299.35,299.1,299.28,8509.0,253.31,253.3862,253.1746,253.3269,8509.0
2019-03-29 14:55:00,299.35,299.6,299.25,299.55,5635.0,253.3862,253.5978,253.3015,253.5555,5635.0
2019-03-29 15:00:00,299.58,299.92,299.58,299.78,7941.0,253.5809,253.8686,253.5809,253.7501,7941.0
2019-03-29 15:05:00,299.78,299.95,299.66,299.84,8522.0,253.7501,253.894,253.6486,253.8009,8522.0
2019-03-29 15:10:00,299.88,300.25,299.87,300.21,20227.0,253.8348,254.148,253.8263,254.1141,20227.0
2019-03-29 15:15:00,300.19,300.59,300.07,300.37,16576.0,254.0972,254.4358,253.9956,254.2496,16576.0
2019-03-29 15:20:00,300.34,300.41,300.1,300.1,10655.0,254.2242,254.2834,254.021,254.021,10655.0
2019-03-29 15:25:00,300.05,300.18,299.98,300.13,14143.0,253.9787,254.0887,253.9194,254.0464,14143.0
2019-03-29 15:30:00,300.13,300.16,299.89,300.13,10288.0,254.0464,254.0718,253.8433,254.0464,10288.0
2019-03-29 15:35:00,300.2,300.32,300.14,300.28,14073.0,254.1057,254.2072,254.0549,254.1734,14073.0
2019-03-29 15:40:00,300.26,300.3,300.14,300.17,33191.0,254.1564,254.1903,254.0549,254.0803,33191.0
2019-03-29 15:45:00,300.27,300.37,299.85,300.07,24119.0,254.1649,254.2496,253.8094,253.9956,24119.0
2019-03-29 15:50:00,300.07,300.1,299.7,299.9,29371.0,253.9956,254.021,253.6824,253.8517,29371.0
2019-03-29 15:55:00,299.91,300.33,299.91,300.16,86059.0,253.8602,254.2157,253.8602,254.0718,86059.0
2019-04-01 09:30:00,302.56,303.39,302.0,303.1,22315.0,256.1033,256.8058,255.6293,256.5604,22315.0
2019-04-01 09:35:00,302.93,303.65,302.42,303.46,10259.0,256.4165,257.0259,255.9848,256.8651,10259.0
2019-04-01 09:40:00,303.43,303.61,302.44,302.44,14269.0,256.8397,256.9921,256.0017,256.0017,14269.0
2019-04-01 09:45:00,302.49,302.72,302.24,302.42,8604.0,256.044,256.2387,255.8324,255.9848,8604.0
2019-04-01 09:50:00,302.38,302.83,301.84,302.74,30605.0,255.9509,256.3318,255.4938,256.2556,30605.0
2019-04-01 09:55:00,302.83,303.37,302.83,303.18,12824.0,256.3318,256.7889,256.3318,256.6281,12824.0
2019-04-01 10:00:00,303.33,304.76,303.33,304.55,14212.0,256.7551,257.9655,256.7551,257.7877,14212.0
2019-04-01 10:05:00,304.46,304.65,303.92,303.92,6202.0,257.7116,257.8724,257.2545,257.2545,6202.0
2019-04-01 10:10:00,304.01,304.37,303.79,303.99,16822.0,257.3306,257.6354,257.1444,257.3137,16822.0
2019-04-01 10:15:00,304.0,305.1,303.92,305.1,16714.0,257.3222,258.2533,257.2545,258.2533,16714.0
2019-04-01 10:20:00,305.07,305.81,304.86,305.5,24593.0,258.2279,258.8543,258.0501,258.5919,24593.0
2019-04-01 10:25:00,305.35,305.66,305.33,305.5,10220.0,258.4649,258.7273,258.448,258.5919,10220.0
2019-04-01 10:30:00,305.63,306.0,305.42,305.77,22236.0,258.7019,259.0151,258.5241,258.8204,22236.0
2019-04-01 10:35:00,305.67,305.73,305.18,305.67,16711.0,258.7358,258.7865,258.321,258.7358,16711.0
2019-04-01 10:40:00,305.71,306.11,305.39,305.51,21944.0,258.7696,259.1082,258.4988,258.6003,21944.0
2019-04-01 10:45:00,305.49,305.76,305.28,305.65,10361.0,258.5834,258.8119,258.4056,258.7188,10361.0
2019-04-01 10:50:00,305.82,305.82,305.4,305.46,6961.0,258.8627,258.8627,258.5072,258.558,6961.0
2019-04-01 10:55:00,305.38,305.45,304.95,305.16,7851.0,258.4903,258.5495,258.1263,258.3041,7851.0
2019-04-01 11:00:00,305.2,305.4,304.86,305.06,12739.0,258.3379,258.5072,258.0501,258.2194,12739.0
2019-04-01 11:05:00,305.05,305.11,304.48,304.48,6309.0,258.211,258.2617,257.7285,257.7285,6309.0
2019-04-01 11:10:00,304.34,304.54,304.25,304.25,4412.0,257.61,257.7793,257.5338,257.5338,4412.0
2019-04-01 11:15:00,304.2,304.39,303.97,304.01,7370.0,257.4915,257.6523,257.2968,257.3306,7370.0
2019-04-01 11:20:00,303.91,303.92,303.63,303.73,2708.0,257.246,257.2545,257.009,257.0936,2708.0
2019-04-01 11:25:00,303.69,303.74,303.46,303.57,4157.0,257.0598,257.1021,256.8651,256.9582,4157.0
2019-04-01 11:30:00,303.57,303.62,303.4,303.62,8916.0,256.9582,257.0005,256.8143,257.0005,8916.0
2019-04-01 11:35:00,303.65,303.85,303.51,303.51,3708.0,257.0259,257.1952,256.9074,256.9074,3708.0
2019-04-01 11:40:00,303.53,303.65,303.42,303.46,2551.0,256.9243,257.0259,256.8312,256.8651,2551.0
2019-04-01 11:45:00,303.5,303.91,303.47,303.91,1124.0,256.899,257.246,256.8736,257.246,1124.0
2019-04-01 11:50:00,303.9,304.08,303.82,304.08,2515.0,257.2375,257.3899,257.1698,257.3899,2515.0
2019-04-01 11:55:00,304.03,304.11,303.92,304.0,2092.0,257.3476,257.4153,257.2545,257.3222,2092.0
2019-04-01 12:00:00,304.0,304.0,303.55,303.62,4471.0,257.3222,257.3222,256.9413,257.0005,4471.0
2019-04-01 12:05:00,303.6,303.6,303.36,303.41,2079.0,256.9836,256.9836,256.7805,256.8228,2079.0
2019-04-01 12:10:00,303.41,303.51,303.31,303.31,4513.0,256.8228,256.9074,256.7381,256.7381,4513.0
2019-04-01 12:15:00,303.35,303.6,303.3,303.55,3880.0,256.772,256.9836,256.7297,256.9413,3880.0
2019-04-01 12:20:00,303.47,303.53,303.38,303.38,2613.0,256.8736,256.9243,256.7974,256.7974,2613.0
2019-04-01 12:25:00,303.32,303.72,303.31,303.65,2933.0,256.7466,257.0852,256.7381,257.0259,2933.0
2019-04-01 12:30:00,303.68,303.9,303.68,303.84,2502.0,257.0513,257.2375,257.0513,257.1867,2502.0
2019-04-01 12:35:00,303.81,303.84,303.74,303.84,1314.0,257.1614,257.1867,257.1021,257.1867,1314.0
2019-04-01 12:40:00,303.89,304.02,303.81,303.87,3027.0,257.2291,257.3391,257.1614,257.2121,3027.0
2019-04-01 12:45:00,303.88,304.08,303.87,304.0,4812.0,257.2206,257.3899,257.2121,257.3222,4812.0
2019-04-01 12:50:00,304.06,304.06,303.92,304.0,4879.0,257.373,257.373,257.2545,257.3222,4879.0
2019-04-01 12:55:00,304.01,304.1,303.96,303.97,17319.0,257.3306,257.4068,257.2883,257.2968,17319.0
2019-04-01 13:00:00,303.97,304.0,303.42,303.47,13603.0,257.2968,257.3222,256.8312,256.8736,13603.0
2019-04-01 13:05:00,303.46,303.48,303.23,303.24,7841.0,256.8651,256.882,256.6704,256.6789,7841.0
2019-04-01 13:10:00,303.25,303.28,303.08,303.15,2674.0,256.6873,256.7127,256.5434,256.6027,2674.0
2019-04-01 13:15:00,303.17,303.26,303.05,303.26,4877.0,256.6196,256.6958,256.518,256.6958,4877.0
2019-04-01 13:20:00,303.24,303.27,303.11,303.15,5467.0,256.6789,256.7043,256.5688,256.6027,5467.0
2019-04-01 13:25:00,303.15,303.3,303.13,303.17,3486.0,256.6027,256.7297,256.5858,256.6196,3486.0
2019-04-01 13:30:00,303.21,303.41,303.21,303.36,7059.0,256.6535,256.8228,256.6535,256.7805,7059.0
2019-04-01 13:35:00,303.38,303.43,303.33,303.4,3370.0,256.7974,256.8397,256.7551,256.8143,3370.0
2019-04-01 13:40:00,303.4,303.44,303.05,303.06,4406.0,256.8143,256.8482,256.518,256.5265,4406.0
2019-04-01 13:45:00,303.04,303.39,302.99,303.32,6302.0,256.5096,256.8058,256.4673,256.7466,6302.0
2019-04-01 13:50:00,303.39,303.4,303.11,303.12,4501.0,256.8058,256.8143,256.5688,256.5773,4501.0
2019-04-01 13:55:00,303.17,303.18,302.92,303.0,4483.0,256.6196,256.6281,256.408,256.4757,4483.0
2019-04-01 14:00:00,303.07,303.42,303.07,303.34,10712.0,256.535,256.8312,256.535,256.7635,10712.0
2019-04-01 14:05:00,303.28,303.31,303.2,303.28,4369.0,256.7127,256.7381,256.645,256.7127,4369.0
2019-04-01 14:10:00,303.36,303.72,303.36,303.64,5916.0,256.7805,257.0852,256.7805,257.0175,5916.0
2019-04-01 14:15:00,303.6,303.68,303.44,303.68,5108.0,256.9836,257.0513,256.8482,257.0513,5108.0
2019-04-01 14:20:00,303.6,303.91,303.57,303.91,5964.0,256.9836,257.246,256.9582,257.246,5964.0
2019-04-01 14:25:00,303.95,303.95,303.25,303.63,7184.0,257.2799,257.2799,256.6873,257.009,7184.0
2019-04-01 14:30:00,303.7,303.76,303.55,303.76,6607.0,257.0682,257.119,256.9413,257.119,6607.0
2019-04-01 14:35:00,303.73,303.8,303.65,303.72,1994.0,257.0936,257.1529,257.0259,257.0852,1994.0
2019-04-01 14:40:00,303.72,304.11,303.71,303.85,7392.0,257.0852,257.4153,257.0767,257.1952,7392.0
2019-04-01 14:45:00,303.85,304.04,303.75,303.95,5385.0,257.1952,257.356,257.1106,257.2799,5385.0
2019-04-01 14:50:00,303.9,304.06,303.74,303.8,5734.0,257.2375,257.373,257.1021,257.1529,5734.0
2019-04-01 14:55:00,303.79,304.0,303.76,303.88,6331.0,257.1444,257.3222,257.119,257.2206,6331.0
2019-04-01 15:00:00,303.8,303.89,303.66,303.81,5938.0,257.1529,257.2291,257.0344,257.1614,5938.0
2019-04-01 15:05:00,303.85,304.14,303.84,303.91,8417.0,257.1952,257.4407,257.1867,257.246,8417.0
2019-04-01 15:10:00,303.98,304.04,303.85,304.03,8517.0,257.3053,257.356,257.1952,257.3476,8517.0
2019-04-01 15:15:00,304.01,304.05,303.92,304.04,6800.0,257.3306,257.3645,257.2545,257.356,6800.0
2019-04-01 15:20:00,304.01,304.24,303.94,304.21,14501.0,257.3306,257.5253,257.2714,257.4999,14501.0
2019-04-01 15:25:00,304.2,304.2,304.01,304.08,6945.0,257.4915,257.4915,257.3306,257.3899,6945.0
2019-04-01 15:30:00,304.08,304.23,304.0,304.03,17086.0,257.3899,257.5169,257.3222,257.3476,17086.0
2019-04-01 15:35:00,304.03,304.03,303.7,303.7,10794.0,257.3476,257.3476,257.0682,257.0682,10794.0
2019-04-01 15:40:00,303.7,304.09,303.7,303.91,17845.0,257.0682,257.3984,257.0682,257.246,17845.0
2019-04-01 15:45:00,303.91,304.07,303.78,304.07,22481.0,257.246,257.3814,257.136,257.3814,22481.0
2019-04-01 15:50:00,304.12,304.35,304.1,304.35,28212.0,257.4238,257.6184,257.4068,257.6184,28212.0
2019-04-01 15:55:00,304.35,304.71,304.18,304.18,51101.0,257.6184,257.9232,257.4745,257.4745,51101.0
2019-04-02 09:30:00,304.87,304.87,303.96,304.46,16175.0,258.0586,258.0586,257.2883,257.7116,16175.0
2019-04-02 09:35:00,304.27,304.63,304.14,304.14,3666.0,257.5507,257.8554,257.4407,257.4407,3666.0
2019-04-02 09:40:00,304.27,304.27,303.7,303.82,5554.0,257.5507,257.5507,257.0682,257.1698,5554.0
2019-04-02 09:45:00,303.98,304.43,303.98,304.31,3140.0,257.3053,257.6862,257.3053,257.5846,3140.0
2019-04-02 09:50:00,304.33,305.07,304.13,305.07,35593.0,257.6015,258.2279,257.4322,258.2279,35593.0
2019-04-02 09:55:00,304.94,305.8,304.94,305.38,4532.0,258.1178,258.8458,258.1178,258.4903,4532.0
2019-04-02 10:00:00,305.4,305.62,305.1,305.42,4834.0,258.5072,258.6934,258.2533,258.5241,4834.0
2019-04-02 10:05:00,305.69,306.22,305.66,305.97,8049.0,258.7527,259.2013,258.7273,258.9897,8049.0
2019-04-02 10:10:00,305.93,306.01,305.51,306.0,3653.0,258.9558,259.0236,258.6003,259.0151,3653.0
2019-04-02 10:15:00,306.1,306.12,305.87,305.99,2850.0,259.0997,259.1167,258.9051,259.0066,2850.0
2019-04-02 10:20:00,306.03,306.46,306.03,306.22,5748.0,259.0405,259.4045,259.0405,259.2013,5748.0
2019-04-02 10:25:00,306.2,306.62,306.2,306.47,5572.0,259.1844,259.5399,259.1844,259.4129,5572.0
2019-04-02 10:30:00,306.49,306.78,306.45,306.61,3620.0,259.4299,259.6753,259.396,259.5314,3620.0
2019-04-02 10:35:00,306.59,306.59,305.57,305.57,9096.0,259.5145,259.5145,258.6511,258.6511,9096.0
2019-04-02 10:40:00,305.49,305.57,305.26,305.48,5203.0,258.5834,258.6511,258.3887,258.5749,5203.0
2019-04-02 10:45:00,305.51,305.59,304.88,305.04,2931.0,258.6003,258.668,258.0671,258.2025,2931.0
2019-04-02 10:50:00,304.99,305.37,304.99,305.16,2159.0,258.1602,258.4818,258.1602,258.3041,2159.0
2019-04-02 10:55:00,305.22,305.22,304.68,304.91,3791.0,258.3549,258.3549,257.8978,258.0925,3791.0
2019-04-02 11:00:00,304.97,304.97,304.34,304.63,9473.0,258.1432,258.1432,257.61,257.8554,9473.0
2019-04-02 11:05:00,304.63,304.74,304.56,304.58,1300.0,257.8554,257.9486,257.7962,257.8131,1300.0
2019-04-02 11:10:00,304.58,304.58,303.89,304.35,3654.0,257.8131,257.8131,257.2291,257.6184,3654.0
2019-04-02 11:15:00,304.27,304.73,304.25,304.73,5642.0,257.5507,257.9401,257.5338,257.9401,5642.0
2019-04-02 11:20:00,304.73,304.95,304.61,304.95,900.0,257.9401,258.1263,257.8385,258.1263,900.0
2019-04-02 11:25:00,305.04,305.21,304.93,305.11,2346.0,258.2025,258.3464,258.1094,258.2617,2346.0
2019-04-02 11:30:00,305.08,305.19,304.95,305.15,3787.0,258.2364,258.3295,258.1263,258.2956,3787.0
2019-04-02 11:35:00,305.09,305.2,304.84,304.87,2170.0,258.2448,258.3379,258.0332,258.0586,2170.0
2019-04-02 11:40:00,304.85,304.88,304.4,304.41,6650.0,258.0417,258.0671,257.6608,257.6692,6650.0
2019-04-02 11:45:00,304.44,304.63,304.28,304.39,5189.0,257.6946,257.8554,257.5592,257.6523,5189.0
2019-04-02 11:50:00,304.41,304.54,304.39,304.42,831.0,257.6692,257.7793,257.6523,257.6777,831.0
2019-04-02 11:55:00,304.53,304.7,304.48,304.66,4179.0,257.7708,257.9147,257.7285,257.8808,4179.0
2019-04-02 12:00:00,304.7,304.75,304.61,304.64,1017.0,257.9147,257.957,257.8385,257.8639,1017.0
2019-04-02 12:05:00,304.6,304.73,304.6,304.65,3208.0,257.8301,257.9401,257.8301,257.8724,3208.0
2019-04-02 12:10:00,304.71,304.72,304.64,304.66,1845.0,257.9232,257.9316,257.8639,257.8808,1845.0
2019-04-02 12:15:00,304.7,304.72,304.57,304.57,4154.0,257.9147,257.9316,257.8047,257.8047,4154.0
2019-04-02 12:20:00,304.54,304.54,304.3,304.3,5229.0,257.7793,257.7793,257.5761,257.5761,5229.0
2019-04-02 12:25:00,304.31,304.45,304.31,304.34,3940.0,257.5846,257.7031,257.5846,257.61,3940.0
2019-04-02 12:30:00,304.34,304.35,304.04,304.09,5973.0,257.61,257.6184,257.356,257.3984,5973.0
2019-04-02 12:35:00,304.1,304.16,303.92,304.07,3422.0,257.4068,257.4576,257.2545,257.3814,3422.0
2019-04-02 12:40:00,304.18,304.18,304.07,304.09,1150.0,257.4745,257.4745,257.3814,257.3984,1150.0
2019-04-02 12:45:00,304.06,304.07,303.9,304.06,3491.0,257.373,257.3814,257.2375,257.373,3491.0
2019-04-02 12:50:00,304.06,304.22,304.06,304.18,1325.0,257.373,257.5084,257.373,257.4745,1325.0
2019-04-02 12:55:00,304.18,304.22,304.17,304.22,600.0,257.4745,257.5084,257.4661,257.5084,600.0
2019-04-02 13:00:00,304.22,304.24,304.16,304.17,2700.0,257.5084,257.5253,257.4576,257.4661,2700.0
2019-04-02 13:05:00,304.12,304.32,304.08,304.31,4270.0,257.4238,257.593,257.3899,257.5846,4270.0
2019-04-02 13:10:00,304.21,304.56,304.16,304.56,11642.0,257.4999,257.7962,257.4576,257.7962,11642.0
2019-04-02 13:15:00,304.6,304.64,304.5,304.5,1335.0,257.8301,257.8639,257.7454,257.7454,1335.0
2019-04-02 13:20:00,304.43,304.43,303.93,304.06,9829.0,257.6862,257.6862,257.2629,257.373,9829.0
2019-04-02 13:25:00,303.94,303.96,303.85,303.86,2368.0,257.2714,257.2883,257.1952,257.2037,2368.0
2019-04-02 13:30:00,303.95,303.95,303.66,303.8,5396.0,257.2799,257.2799,257.0344,257.1529,5396.0
2019-04-02 13:35:00,303.8,303.87,303.68,303.71,10594.0,257.1529,257.2121,257.0513,257.0767,10594.0
2019-04-02 13:40:00,303.74,303.92,303.7,303.92,6748.0,257.1021,257.2545,257.0682,257.2545,6748.0
2019-04-02 13:45:00,303.89,303.89,303.59,303.6,1891.0,257.2291,257.2291,256.9751,256.9836,1891.0
2019-04-02 13:50:00,303.6,303.6,303.28,303.5,18516.0,256.9836,256.9836,256.7127,256.899,18516.0
2019-04-02 13:55:00,303.5,303.55,303.44,303.44,7932.0,256.899,256.9413,256.8482,256.8482,7932.0
2019-04-02 14:00:00,303.55,303.55,303.29,303.41,6097.0,256.9413,256.9413,256.7212,256.8228,6097.0
2019-04-02 14:05:00,303.4,303.4,303.16,303.2,1344.0,256.8143,256.8143,256.6112,256.645,1344.0
2019-04-02 14:10:00,303.21,303.25,302.93,303.06,7627.0,256.6535,256.6873,256.4165,256.5265,7627.0
2019-04-02 14:15:00,303.11,303.11,302.87,303.05,5451.0,256.5688,256.5688,256.3657,256.518,5451.0
2019-04-02 14:20:00,303.0,303.25,302.9,303.25,12503.0,256.4757,256.6873,256.3911,256.6873,12503.0
2019-04-02 14:25:00,303.28,303.3,302.93,303.17,15074.0,256.7127,256.7297,256.4165,256.6196,15074.0
2019-04-02 14:30:00,303.16,303.45,303.14,303.45,8136.0,256.6112,256.8566,256.5942,256.8566,8136.0
2019-04-02 14:35:00,303.5,303.64,303.43,303.57,6563.0,256.899,257.0175,256.8397,256.9582,6563.0
2019-04-02 14:40:00,303.51,303.54,303.46,303.47,3316.0,256.9074,256.9328,256.8651,256.8736,3316.0
2019-04-02 14:45:00,303.46,303.5,303.4,303.43,2546.0,256.8651,256.899,256.8143,256.8397,2546.0
2019-04-02 14:50:00,303.41,303.53,303.41,303.45,4537.0,256.8228,256.9243,256.8228,256.8566,4537.0
2019-04-02 14:55:00,303.42,303.66,303.41,303.64,2186.0,256.8312,257.0344,256.8228,257.0175,2186.0
2019-04-02 15:00:00,303.65,303.76,303.58,303.65,4086.0,257.0259,257.119,256.9667,257.0259,4086.0
2019-04-02 15:05:00,303.66,303.77,303.63,303.7,5507.0,257.0344,257.1275,257.009,257.0682,5507.0
2019-04-02 15:10:00,303.71,303.76,303.66,303.7,3690.0,257.0767,257.119,257.0344,257.0682,3690.0
2019-04-02 15:15:00,303.71,303.75,303.64,303.7,5212.0,257.0767,257.1106,257.0175,257.0682,5212.0
2019-04-02 15:20:00,303.63,303.63,303.53,303.53,1671.0,257.009,257.009,256.9243,256.9243,1671.0
2019-04-02 15:25:00,303.54,303.64,303.44,303.62,13854.0,256.9328,257.0175,256.8482,257.0005,13854.0
2019-04-02 15:30:00,303.59,304.0,303.59,303.81,7850.0,256.9751,257.3222,256.9751,257.1614,7850.0
2019-04-02 15:35:00,303.82,304.07,303.8,304.06,3258.0,257.1698,257.3814,257.1529,257.373,3258.0
2019-04-02 15:40:00,303.95,304.05,303.93,304.05,6797.0,257.2799,257.3645,257.2629,257.3645,6797.0
2019-04-02 15:45:00,303.97,304.22,303.84,304.22,10790.0,257.2968,257.5084,257.1867,257.5084,10790.0
2019-04-02 15:50:00,304.17,304.18,303.78,303.85,12186.0,257.4661,257.4745,257.136,257.1952,12186.0
2019-04-02 15:55:00,303.82,303.83,303.0,303.11,58181.0,257.1698,257.1783,256.4757,256.5688,58181.0
2019-04-03 09:30:00,303.61,304.4,302.59,303.31,17949.0,256.9921,257.6608,256.1287,256.7381,17949.0
2019-04-03 09:35:00,303.39,303.4,302.23,302.28,13275.0,256.8058,256.8143,255.824,255.8663,13275.0
2019-04-03 09:40:00,302.31,302.35,301.6,301.75,15673.0,255.8917,255.9255,255.2907,255.4177,15673.0
2019-04-03 09:45:00,301.61,301.72,301.21,301.32,28362.0,255.2992,255.3923,254.9606,255.0537,28362.0
2019-04-03 09:50:00,301.49,301.49,300.73,301.32,10344.0,255.1976,255.1976,254.5543,255.0537,10344.0
2019-04-03 09:55:00,301.33,301.34,300.6,300.96,7720.0,255.0621,255.0706,254.4442,254.749,7720.0
2019-04-03 10:00:00,300.9,300.95,300.02,300.07,11269.0,254.6982,254.7405,253.9533,253.9956,11269.0
2019-04-03 10:05:00,300.07,300.22,299.67,300.22,9788.0,253.9956,254.1226,253.657,254.1226,9788.0
2019-04-03 10:10:00,300.21,300.25,299.85,299.99,6531.0,254.1141,254.148,253.8094,253.9279,6531.0
2019-04-03 10:15:00,300.13,300.28,299.88,299.88,11758.0,254.0464,254.1734,253.8348,253.8348,11758.0
2019-04-03 10:20:00,299.98,299.98,299.55,299.81,5927.0,253.9194,253.9194,253.5555,253.7755,5927.0
2019-04-03 10:25:00,299.9,300.12,299.66,299.68,8361.0,253.8517,254.0379,253.6486,253.6655,8361.0
2019-04-03 10:30:00,299.74,300.03,299.58,299.9,11975.0,253.7163,253.9618,253.5809,253.8517,11975.0
2019-04-03 10:35:00,299.75,299.89,299.6,299.88,2807.0,253.7247,253.8433,253.5978,253.8348,2807.0
2019-04-03 10:40:00,299.96,300.01,299.77,299.79,2391.0,253.9025,253.9448,253.7417,253.7586,2391.0
2019-04-03 10:45:00,299.83,299.92,299.0,299.06,8000.0,253.7925,253.8686,253.0899,253.1407,8000.0
2019-04-03 10:50:00,299.02,299.59,298.91,299.35,13442.0,253.1068,253.5893,253.0137,253.3862,13442.0
2019-04-03 10:55:00,299.39,300.07,299.39,299.96,5845.0,253.42,253.9956,253.42,253.9025,5845.0
2019-04-03 11:00:00,299.89,300.23,299.7,300.05,7125.0,253.8433,254.131,253.6824,253.9787,7125.0
2019-04-03 11:05:00,300.01,300.03,299.6,299.6,4182.0,253.9448,253.9618,253.5978,253.5978,4182.0
2019-04-03 11:10:00,299.55,299.65,299.37,299.53,11004.0,253.5555,253.6401,253.4031,253.5385,11004.0
2019-04-03 11:15:00,299.54,299.73,299.52,299.69,7075.0,253.547,253.7078,253.5301,253.674,7075.0
2019-04-03 11:20:00,299.91,300.03,299.28,299.31,5065.0,253.8602,253.9618,253.3269,253.3523,5065.0
2019-04-03 11:25:00,299.35,299.53,299.22,299.41,4741.0,253.3862,253.5385,253.2761,253.437,4741.0
2019-04-03 11:30:00,299.42,300.04,299.3,300.04,4327.0,253.4454,253.9702,253.3438,253.9702,4327.0
2019-04-03 11:35:00,300.0,300.13,299.86,299.92,2978.0,253.9364,254.0464,253.8179,253.8686,2978.0
2019-04-03 11:40:00,299.92,299.99,299.68,299.68,5854.0,253.8686,253.9279,253.6655,253.6655,5854.0
2019-04-03 11:45:00,299.69,299.94,299.68,299.77,4311.0,253.674,253.8856,253.6655,253.7417,4311.0
2019-04-03 11:50:00,299.78,299.79,299.44,299.48,5218.0,253.7501,253.7586,253.4623,253.4962,5218.0
2019-04-03 11:55:00,299.46,299.75,299.31,299.54,5945.0,253.4793,253.7247,253.3523,253.547,5945.0
2019-04-03 12:00:00,299.52,299.62,299.36,299.57,4624.0,253.5301,253.6147,253.3946,253.5724,4624.0
2019-04-03 12:05:00,299.59,299.59,299.3,299.4,2763.0,253.5893,253.5893,253.3438,253.4285,2763.0
2019-04-03 12:10:00,299.33,299.39,299.28,299.3,9272.0,253.3692,253.42,253.3269,253.3438,9272.0
2019-04-03 12:15:00,299.34,299.38,299.26,299.36,2922.0,253.3777,253.4116,253.31,253.3946,2922.0
2019-04-03 12:20:00,299.3,299.36,299.18,299.22,3164.0,253.3438,253.3946,253.2423,253.2761,3164.0
2019-04-03 12:25:00,299.25,299.43,299.21,299.43,3267.0,253.3015,253.4539,253.2677,253.4539,3267.0
2019-04-03 12:30:00,299.5,299.5,299.33,299.34,3562.0,253.5131,253.5131,253.3692,253.3777,3562.0
2019-04-03 12:35:00,299.28,299.3,299.21,299.22,4119.0,253.3269,253.3438,253.2677,253.2761,4119.0
2019-04-03 12:40:00,299.25,299.28,299.13,299.2,3888.0,253.3015,253.3269,253.1999,253.2592,3888.0
2019-04-03 12:45:00,299.22,299.32,299.21,299.32,1522.0,253.2761,253.3608,253.2677,253.3608,1522.0
2019-04-03 12:50:00,299.29,299.34,299.16,299.26,3394.0,253.3354,253.3777,253.2253,253.31,3394.0
2019-04-03 12:55:00,299.25,299.25,299.03,299.18,3762.0,253.3015,253.3015,253.1153,253.2423,3762.0
2019-04-03 13:00:00,299.19,299.74,299.19,299.74,12311.0,253.2507,253.7163,253.2507,253.7163,12311.0
2019-04-03 13:05:00,299.82,299.85,299.62,299.62,3594.0,253.784,253.8094,253.6147,253.6147,3594.0
2019-04-03 13:10:00,299.68,299.68,299.42,299.48,4195.0,253.6655,253.6655,253.4454,253.4962,4195.0
2019-04-03 13:15:00,299.53,299.57,299.0,299.01,7177.0,253.5385,253.5724,253.0899,253.0984,7177.0
2019-04-03 13:20:00,299.03,299.08,298.93,299.03,6850.0,253.1153,253.1576,253.0307,253.1153,6850.0
2019-04-03 13:25:00,299.09,299.34,299.09,299.34,7190.0,253.1661,253.3777,253.1661,253.3777,7190.0
2019-04-03 13:30:00,299.31,299.35,299.18,299.25,2989.0,253.3523,253.3862,253.2423,253.3015,2989.0
2019-04-03 13:35:00,299.2,299.37,299.18,299.34,1926.0,253.2592,253.4031,253.2423,253.3777,1926.0
2019-04-03 13:40:00,299.35,299.35,298.94,299.0,9257.0,253.3862,253.3862,253.0391,253.0899,9257.0
2019-04-03 13:45:00,299.0,299.0,298.77,298.77,3371.0,253.0899,253.0899,252.8952,252.8952,3371.0
2019-04-03 13:50:00,298.75,298.75,298.25,298.3,8645.0,252.8783,252.8783,252.4551,252.4974,8645.0
2019-04-03 13:55:00,298.29,298.29,297.75,297.89,9172.0,252.4889,252.4889,252.0318,252.1503,9172.0
2019-04-03 14:00:00,297.88,297.88,297.17,297.24,7899.0,252.1419,252.1419,251.5409,251.6001,7899.0
2019-04-03 14:05:00,297.3,297.62,297.25,297.51,6696.0,251.6509,251.9218,251.6086,251.8287,6696.0
2019-04-03 14:10:00,297.5,297.54,297.39,297.53,6423.0,251.8202,251.8541,251.7271,251.8456,6423.0
2019-04-03 14:15:00,297.53,297.8,297.25,297.42,13705.0,251.8456,252.0742,251.6086,251.7525,13705.0
2019-04-03 14:20:00,297.44,297.59,297.37,297.46,10919.0,251.7694,251.8964,251.7102,251.7864,10919.0
2019-04-03 14:25:00,297.61,297.87,297.52,297.71,4435.0,251.9133,252.1334,251.8372,251.998,4435.0
2019-04-03 14:30:00,297.69,297.73,297.4,297.48,11118.0,251.9811,252.0149,251.7356,251.8033,11118.0
2019-04-03 14:35:00,297.41,297.41,297.02,297.02,8967.0,251.744,251.744,251.4139,251.4139,8967.0
2019-04-03 14:40:00,297.01,297.01,296.39,296.44,9576.0,251.4055,251.4055,250.8807,250.923,9576.0
2019-04-03 14:45:00,296.34,296.48,296.14,296.22,13953.0,250.8383,250.9568,250.669,250.7368,13953.0
2019-04-03 14:50:00,296.23,296.76,296.23,296.74,16104.0,250.7452,251.1939,250.7452,251.1769,16104.0
2019-04-03 14:55:00,296.69,297.11,296.69,296.99,8378.0,251.1346,251.4901,251.1346,251.3885,8378.0
2019-04-03 15:00:00,296.92,297.02,296.8,296.97,5624.0,251.3293,251.4139,251.2277,251.3716,5624.0
2019-04-03 15:05:00,296.86,296.93,296.74,296.89,9075.0,251.2785,251.3377,251.1769,251.3039,9075.0
2019-04-03 15:10:00,296.9,296.96,296.81,296.93,6094.0,251.3124,251.3631,251.2362,251.3377,6094.0
2019-04-03 15:15:00,296.9,296.9,296.5,296.66,4731.0,251.3124,251.3124,250.9738,251.1092,4731.0
2019-04-03 15:20:00,296.72,296.79,296.48,296.78,7492.0,251.16,251.2192,250.9568,251.2108,7492.0
2019-04-03 15:25:00,296.73,297.1,296.72,296.97,8624.0,251.1685,251.4816,251.16,251.3716,8624.0
2019-04-03 15:30:00,296.95,297.12,296.76,297.12,10576.0,251.3547,251.4986,251.1939,251.4986,10576.0
2019-04-03 15:35:00,297.19,297.5,297.13,297.4,8478.0,251.5578,251.8202,251.507,251.7356,8478.0
2019-04-03 15:40:00,297.35,297.46,297.18,297.43,14476.0,251.6933,251.7864,251.5494,251.761,14476.0
2019-04-03 15:45:00,297.47,297.53,296.94,297.25,14316.0,251.7948,251.8456,251.3462,251.6086,14316.0
2019-04-03 15:50:00,297.29,297.34,296.86,296.86,20067.0,251.6425,251.6848,251.2785,251.2785,20067.0
2019-04-03 15:55:00,296.95,297.42,296.9,297.27,53769.0,251.3547,251.7525,251.3124,251.6255,53769.0
2019-04-04 09:30:00,298.16,298.68,297.89,298.55,26388.0,252.3789,252.819,252.1503,252.709,26388.0
2019-04-04 09:35:00,298.88,299.66,298.59,298.68,5496.0,252.9883,253.6486,252.7429,252.819,5496.0
2019-04-04 09:40:00,298.95,299.45,298.74,298.85,6864.0,253.0476,253.4708,252.8698,252.9629,6864.0
2019-04-04 09:45:00,299.16,300.61,299.16,300.28,8242.0,253.2253,254.4527,253.2253,254.1734,8242.0
2019-04-04 09:50:00,300.3,301.0,300.3,300.83,6269.0,254.1903,254.7828,254.1903,254.6389,6269.0
2019-04-04 09:55:00,300.78,300.89,300.56,300.75,4137.0,254.5966,254.6897,254.4104,254.5712,4137.0
2019-04-04 10:00:00,300.93,301.43,300.89,301.36,11325.0,254.7236,255.1468,254.6897,255.0875,11325.0
2019-04-04 10:05:00,301.47,301.48,301.09,301.26,10113.0,255.1807,255.1891,254.859,255.0029,10113.0
2019-04-04 10:10:00,301.38,301.38,301.1,301.2,11558.0,255.1045,255.1045,254.8675,254.9521,11558.0
2019-04-04 10:15:00,301.25,301.34,300.82,301.19,4664.0,254.9944,255.0706,254.6305,254.9436,4664.0
2019-04-04 10:20:00,301.1,301.36,301.01,301.25,9065.0,254.8675,255.0875,254.7913,254.9944,9065.0
2019-04-04 10:25:00,301.25,301.95,301.25,301.82,14141.0,254.9944,255.5869,254.9944,255.4769,14141.0
2019-04-04 10:30:00,301.87,301.94,301.57,301.63,4433.0,255.5192,255.5785,255.2653,255.3161,4433.0
2019-04-04 10:35:00,301.58,301.86,301.55,301.71,10800.0,255.2738,255.5108,255.2484,255.3838,10800.0
2019-04-04 10:40:00,301.63,301.65,300.75,300.83,12083.0,255.3161,255.333,254.5712,254.6389,12083.0
2019-04-04 10:45:00,300.91,301.5,300.82,301.45,5942.0,254.7066,255.206,254.6305,255.1637,5942.0
2019-04-04 10:50:00,301.46,301.9,301.46,301.68,11279.0,255.1722,255.5446,255.1722,255.3584,11279.0
2019-04-04 10:55:00,301.69,301.93,301.52,301.72,5519.0,255.3669,255.57,255.223,255.3923,5519.0
2019-04-04 11:00:00,301.78,301.79,301.59,301.7,8599.0,255.4431,255.4515,255.2822,255.3753,8599.0
2019-04-04 11:05:00,301.59,302.05,301.59,301.95,15197.0,255.2822,255.6716,255.2822,255.5869,15197.0
2019-04-04 11:10:00,301.84,302.02,301.84,301.91,1852.0,255.4938,255.6462,255.4938,255.5531,1852.0
2019-04-04 11:15:00,301.65,301.65,301.16,301.16,8382.0,255.333,255.333,254.9183,254.9183,8382.0
2019-04-04 11:20:00,301.15,301.15,300.67,301.05,3904.0,254.9098,254.9098,254.5035,254.8251,3904.0
2019-04-04 11:25:00,301.17,301.25,301.16,301.23,1115.0,254.9267,254.9944,254.9183,254.9775,1115.0
2019-04-04 11:30:00,301.19,301.2,300.98,301.05,1688.0,254.9436,254.9521,254.7659,254.8251,1688.0
2019-04-04 11:35:00,300.98,301.06,300.87,300.9,4850.0,254.7659,254.8336,254.6728,254.6982,4850.0
2019-04-04 11:40:00,301.01,301.07,300.89,300.92,3097.0,254.7913,254.8421,254.6897,254.7151,3097.0
2019-04-04 11:45:00,300.88,300.94,300.62,300.62,3324.0,254.6812,254.732,254.4612,254.4612,3324.0
2019-04-04 11:50:00,300.6,300.67,300.36,300.52,4491.0,254.4442,254.5035,254.2411,254.3765,4491.0
2019-04-04 11:55:00,300.39,300.51,300.31,300.37,2700.0,254.2665,254.3681,254.1988,254.2496,2700.0
2019-04-04 12:00:00,300.4,300.55,300.24,300.5,4455.0,254.2749,254.4019,254.1395,254.3596,4455.0
2019-04-04 12:05:00,300.5,300.59,300.3,300.32,3947.0,254.3596,254.4358,254.1903,254.2072,3947.0
2019-04-04 12:10:00,300.29,300.45,300.23,300.32,6317.0,254.1818,254.3173,254.131,254.2072,6317.0
2019-04-04 12:15:00,300.32,300.32,299.97,300.1,2674.0,254.2072,254.2072,253.911,254.021,2674.0
2019-04-04 12:20:00,300.17,300.34,300.14,300.31,9582.0,254.0803,254.2242,254.0549,254.1988,9582.0
2019-04-04 12:25:00,300.38,300.46,300.23,300.31,4199.0,254.258,254.3257,254.131,254.1988,4199.0
2019-04-04 12:30:00,300.32,300.6,300.29,300.6,3700.0,254.2072,254.4442,254.1818,254.4442,3700.0
2019-04-04 12:35:00,300.62,300.64,300.46,300.51,4173.0,254.4612,254.4781,254.3257,254.3681,4173.0
2019-04-04 12:40:00,300.52,300.74,300.51,300.6,4816.0,254.3765,254.5627,254.3681,254.4442,4816.0
2019-04-04 12:45:00,300.65,300.66,300.51,300.59,2408.0,254.4866,254.495,254.3681,254.4358,2408.0
2019-04-04 12:50:00,300.58,300.61,300.45,300.61,4485.0,254.4273,254.4527,254.3173,254.4527,4485.0
2019-04-04 12:55:00,300.54,300.58,300.23,300.23,2706.0,254.3934,254.4273,254.131,254.131,2706.0
2019-04-04 13:00:00,300.18,300.18,299.81,299.86,3336.0,254.0887,254.0887,253.7755,253.8179,3336.0
2019-04-04 13:05:00,299.82,299.97,299.67,299.86,5743.0,253.784,253.911,253.657,253.8179,5743.0
2019-04-04 13:10:00,299.8,300.01,299.73,300.01,3260.0,253.7671,253.9448,253.7078,253.9448,3260.0
2019-04-04 13:15:00,300.03,300.03,299.67,299.82,4494.0,253.9618,253.9618,253.657,253.784,4494.0
2019-04-04 13:20:00,299.85,299.92,299.68,299.68,3748.0,253.8094,253.8686,253.6655,253.6655,3748.0
2019-04-04 13:25:00,299.71,299.84,299.62,299.75,3635.0,253.6909,253.8009,253.6147,253.7247,3635.0
2019-04-04 13:30:00,299.82,299.91,299.79,299.89,2064.0,253.784,253.8602,253.7586,253.8433,2064.0
2019-04-04 13:35:00,299.95,300.04,299.85,299.91,3885.0,253.894,253.9702,253.8094,253.8602,3885.0
2019-04-04 13:40:00,299.86,299.86,299.74,299.82,1300.0,253.8179,253.8179,253.7163,253.784,1300.0
2019-04-04 13:45:00,299.85,299.89,299.69,299.69,2150.0,253.8094,253.8433,253.674,253.674,2150.0
2019-04-04 13:50:00,299.59,299.79,299.59,299.75,4530.0,253.5893,253.7586,253.5893,253.7247,4530.0
2019-04-04 13:55:00,299.69,299.75,299.56,299.65,1600.0,253.674,253.7247,253.5639,253.6401,1600.0
2019-04-04 14:00:00,299.69,299.82,299.67,299.74,3500.0,253.674,253.784,253.657,253.7163,3500.0
2019-04-04 14:05:00,299.77,299.78,299.66,299.68,4343.0,253.7417,253.7501,253.6486,253.6655,4343.0
2019-04-04 14:10:00,299.67,299.86,299.58,299.85,5344.0,253.657,253.8179,253.5809,253.8094,5344.0
2019-04-04 14:15:00,299.82,299.97,299.77,299.82,3206.0,253.784,253.911,253.7417,253.784,3206.0
2019-04-04 14:20:00,299.84,299.99,299.83,299.95,4491.0,253.8009,253.9279,253.7925,253.894,4491.0
2019-04-04 14:25:00,299.93,299.95,299.79,299.95,3164.0,253.8771,253.894,253.7586,253.894,3164.0
2019-04-04 14:30:00,299.92,299.92,299.76,299.87,2244.0,253.8686,253.8686,253.7332,253.8263,2244.0
2019-04-04 14:35:00,299.8,299.82,299.71,299.82,7388.0,253.7671,253.784,253.6909,253.784,7388.0
2019-04-04 14:40:00,299.81,299.86,299.7,299.81,3896.0,253.7755,253.8179,253.6824,253.7755,3896.0
2019-04-04 14:45:00,299.84,299.97,299.8,299.8,3695.0,253.8009,253.911,253.7671,253.7671,3695.0
2019-04-04 14:50:00,299.74,299.84,299.74,299.81,3393.0,253.7163,253.8009,253.7163,253.7755,3393.0
2019-04-04 14:55:00,299.8,299.82,299.59,299.65,3677.0,253.7671,253.784,253.5893,253.6401,3677.0
2019-04-04 15:00:00,299.6,299.7,299.55,299.55,5598.0,253.5978,253.6824,253.5555,253.5555,5598.0
2019-04-04 15:05:00,299.51,299.59,299.24,299.24,3316.0,253.5216,253.5893,253.2931,253.2931,3316.0
2019-04-04 15:10:00,299.25,299.63,299.25,299.59,5539.0,253.3015,253.6232,253.3015,253.5893,5539.0
2019-04-04 15:15:00,299.58,299.62,299.55,299.6,2183.0,253.5809,253.6147,253.5555,253.5978,2183.0
2019-04-04 15:20:00,299.66,299.68,299.36,299.42,4620.0,253.6486,253.6655,253.3946,253.4454,4620.0
2019-04-04 15:25:00,299.47,299.65,299.47,299.64,3800.0,253.4877,253.6401,253.4877,253.6316,3800.0
2019-04-04 15:30:00,299.68,299.76,299.62,299.67,4522.0,253.6655,253.7332,253.6147,253.657,4522.0
2019-04-04 15:35:00,299.64,300.0,299.64,299.8,9056.0,253.6316,253.9364,253.6316,253.7671,9056.0
2019-04-04 15:40:00,299.78,299.79,299.56,299.65,8623.0,253.7501,253.7586,253.5639,253.6401,8623.0
2019-04-04 15:45:00,299.67,299.75,299.52,299.63,8558.0,253.657,253.7247,253.5301,253.6232,8558.0
2019-04-04 15:50:00,299.64,299.77,299.51,299.62,24744.0,253.6316,253.7417,253.5216,253.6147,24744.0
2019-04-04 15:55:00,299.67,299.71,299.35,299.62,43688.0,253.657,253.6909,253.3862,253.6147,43688.0
2019-04-05 09:30:00,299.91,301.85,299.71,301.22,25417.0,253.8602,255.5023,253.6909,254.969,25417.0
2019-04-05 09:35:00,300.63,300.65,300.14,300.35,4011.0,254.4696,254.4866,254.0549,254.2326,4011.0
2019-04-05 09:40:00,300.28,301.27,300.27,301.26,1900.0,254.1734,255.0114,254.1649,255.0029,1900.0
2019-04-05 09:45:00,301.21,301.38,300.67,301.33,4648.0,254.9606,255.1045,254.5035,255.0621,4648.0
2019-04-05 09:50:00,301.21,301.52,301.06,301.31,5694.0,254.9606,255.223,254.8336,255.0452,5694.0
2019-04-05 09:55:00,301.0,301.49,300.92,301.49,7684.0,254.7828,255.1976,254.7151,255.1976,7684.0
2019-04-05 10:00:00,301.21,301.36,301.2,301.36,800.0,254.9606,255.0875,254.9521,255.0875,800.0
2019-04-05 10:05:00,301.22,301.3,300.96,300.97,1376.0,254.969,255.0368,254.749,254.7574,1376.0
2019-04-05 10:10:00,301.04,301.26,300.98,301.25,5945.0,254.8167,255.0029,254.7659,254.9944,5945.0
2019-04-05 10:15:00,301.29,301.34,301.12,301.13,2550.0,255.0283,255.0706,254.8844,254.8929,2550.0
2019-04-05 10:20:00,301.18,301.41,301.11,301.29,4821.0,254.9352,255.1299,254.8759,255.0283,4821.0
2019-04-05 10:25:00,301.39,301.39,301.04,301.04,1057.0,255.1129,255.1129,254.8167,254.8167,1057.0
2019-04-05 10:30:00,301.04,301.24,300.94,301.11,1800.0,254.8167,254.986,254.732,254.8759,1800.0
2019-04-05 10:35:00,301.11,301.12,300.88,300.93,1412.0,254.8759,254.8844,254.6812,254.7236,1412.0
2019-04-05 10:40:00,300.89,301.06,300.63,300.97,6088.0,254.6897,254.8336,254.4696,254.7574,6088.0
2019-04-05 10:45:00,300.98,301.2,300.76,301.13,3300.0,254.7659,254.9521,254.5797,254.8929,3300.0
2019-04-05 10:50:00,301.05,301.45,301.0,301.37,5075.0,254.8251,255.1637,254.7828,255.096,5075.0
2019-04-05 10:55:00,301.34,301.37,301.1,301.13,3788.0,255.0706,255.096,254.8675,254.8929,3788.0
2019-04-05 11:00:00,301.2,301.2,300.75,300.91,3099.0,254.9521,254.9521,254.5712,254.7066,3099.0
2019-04-05 11:05:00,300.8,301.16,300.7,301.15,1470.0,254.6135,254.9183,254.5289,254.9098,1470.0
2019-04-05 11:10:00,301.16,301.17,301.09,301.09,757.0,254.9183,254.9267,254.859,254.859,757.0
2019-04-05 11:15:00,301.22,301.26,301.08,301.15,1822.0,254.969,255.0029,254.8505,254.9098,1822.0
2019-04-05 11:20:00,301.1,301.17,300.89,300.89,1005.0,254.8675,254.9267,254.6897,254.6897,1005.0
2019-04-05 11:25:00,300.89,300.98,300.63,300.85,3039.0,254.6897,254.7659,254.4696,254.6558,3039.0
2019-04-05 11:30:00,300.77,300.81,300.47,300.5,2100.0,254.5881,254.622,254.3342,254.3596,2100.0
2019-04-05 11:35:00,300.59,300.59,300.08,300.37,4983.0,254.4358,254.4358,254.0041,254.2496,4983.0
2019-04-05 11:40:00,300.17,300.82,300.17,300.82,5889.0,254.0803,254.6305,254.0803,254.6305,5889.0
2019-04-05 11:45:00,300.89,300.89,300.58,300.58,3100.0,254.6897,254.6897,254.4273,254.4273,3100.0
2019-04-05 11:50:00,300.69,300.71,300.51,300.71,2100.0,254.5204,254.5373,254.3681,254.5373,2100.0
2019-04-05 11:55:00,300.73,300.74,300.57,300.63,2666.0,254.5543,254.5627,254.4188,254.4696,2666.0
2019-04-05 12:00:00,300.72,300.9,300.61,300.88,1941.0,254.5458,254.6982,254.4527,254.6812,1941.0
2019-04-05 12:05:00,300.82,300.94,300.77,300.82,3193.0,254.6305,254.732,254.5881,254.6305,3193.0
2019-04-05 12:10:00,300.81,300.95,300.77,300.77,4204.0,254.622,254.7405,254.5881,254.5881,4204.0
2019-04-05 12:15:00,300.78,300.96,300.68,300.75,5595.0,254.5966,254.749,254.512,254.5712,5595.0
2019-04-05 12:20:00,300.82,300.89,300.67,300.75,5053.0,254.6305,254.6897,254.5035,254.5712,5053.0
2019-04-05 12:25:00,300.69,300.74,300.45,300.52,4861.0,254.5204,254.5627,254.3173,254.3765,4861.0
2019-04-05 12:30:00,300.47,300.66,300.47,300.51,6200.0,254.3342,254.495,254.3342,254.3681,6200.0
2019-04-05 12:35:00,300.54,300.74,300.54,300.58,1200.0,254.3934,254.5627,254.3934,254.4273,1200.0
2019-04-05 12:40:00,300.44,300.45,300.33,300.39,2249.0,254.3088,254.3173,254.2157,254.2665,2249.0
2019-04-05 12:45:00,300.39,300.6,300.39,300.55,6086.0,254.2665,254.4442,254.2665,254.4019,6086.0
2019-04-05 12:50:00,300.49,300.53,300.4,300.46,2009.0,254.3511,254.385,254.2749,254.3257,2009.0
2019-04-05 12:55:00,300.47,300.67,300.47,300.63,1300.0,254.3342,254.5035,254.3342,254.4696,1300.0
2019-04-05 13:00:00,300.63,300.75,300.57,300.73,2005.0,254.4696,254.5712,254.4188,254.5543,2005.0
2019-04-05 13:05:00,300.63,300.89,300.59,300.89,2050.0,254.4696,254.6897,254.4358,254.6897,2050.0
2019-04-05 13:10:00,300.94,301.14,300.79,301.14,5199.0,254.732,254.9013,254.6051,254.9013,5199.0
2019-04-05 13:15:00,301.04,301.16,300.94,300.96,1452.0,254.8167,254.9183,254.732,254.749,1452.0
2019-04-05 13:20:00,301.06,301.13,301.02,301.09,1559.0,254.8336,254.8929,254.7997,254.859,1559.0
2019-04-05 13:25:00,300.97,301.13,300.9,301.04,2133.0,254.7574,254.8929,254.6982,254.8167,2133.0
2019-04-05 13:30:00,300.89,300.98,300.84,300.88,2943.0,254.6897,254.7659,254.6474,254.6812,2943.0
2019-04-05 13:35:00,300.98,301.01,300.79,300.79,2850.0,254.7659,254.7913,254.6051,254.6051,2850.0
2019-04-05 13:40:00,300.84,300.94,300.84,300.92,2146.0,254.6474,254.732,254.6474,254.7151,2146.0
2019-04-05 13:45:00,300.84,301.2,300.83,301.19,5758.0,254.6474,254.9521,254.6389,254.9436,5758.0
2019-04-05 13:50:00,301.12,301.31,301.05,301.31,4581.0,254.8844,255.0452,254.8251,255.0452,4581.0
2019-04-05 13:55:00,301.3,301.43,301.27,301.34,4028.0,255.0368,255.1468,255.0114,255.0706,4028.0
2019-04-05 14:00:00,301.31,301.56,301.31,301.56,7059.0,255.0452,255.2568,255.0452,255.2568,7059.0
2019-04-05 14:05:00,301.51,301.85,301.51,301.72,3222.0,255.2145,255.5023,255.2145,255.3923,3222.0
2019-04-05 14:10:00,301.78,301.88,301.67,301.67,13832.0,255.4431,255.5277,255.3499,255.3499,13832.0
2019-04-05 14:15:00,301.68,301.72,301.46,301.57,2192.0,255.3584,255.3923,255.1722,255.2653,2192.0
2019-04-05 14:20:00,301.46,301.46,301.07,301.13,6611.0,255.1722,255.1722,254.8421,254.8929,6611.0
2019-04-05 14:25:00,301.22,301.38,301.22,301.27,1935.0,254.969,255.1045,254.969,255.0114,1935.0
2019-04-05 14:30:00,301.31,301.38,301.22,301.34,7252.0,255.0452,255.1045,254.969,255.0706,7252.0
2019-04-05 14:35:00,301.35,301.39,301.0,301.07,10874.0,255.0791,255.1129,254.7828,254.8421,10874.0
2019-04-05 14:40:00,301.1,301.11,300.98,301.02,6080.0,254.8675,254.8759,254.7659,254.7997,6080.0
2019-04-05 14:45:00,301.0,301.06,300.7,300.73,3581.0,254.7828,254.8336,254.5289,254.5543,3581.0
2019-04-05 14:50:00,300.84,301.03,300.65,300.88,4707.0,254.6474,254.8082,254.4866,254.6812,4707.0
2019-04-05 14:55:00,300.91,301.01,300.7,300.75,6161.0,254.7066,254.7913,254.5289,254.5712,6161.0
2019-04-05 15:00:00,300.81,301.04,300.72,301.03,3226.0,254.622,254.8167,254.5458,254.8082,3226.0
2019-04-05 15:05:00,301.03,301.14,301.02,301.14,3035.0,254.8082,254.9013,254.7997,254.9013,3035.0
2019-04-05 15:10:00,301.16,301.34,301.08,301.29,2150.0,254.9183,255.0706,254.8505,255.0283,2150.0
2019-04-05 15:15:00,301.24,301.4,301.24,301.4,2856.0,254.986,255.1214,254.986,255.1214,2856.0
2019-04-05 15:20:00,301.35,301.84,301.35,301.79,11218.0,255.0791,255.4938,255.0791,255.4515,11218.0
2019-04-05 15:25:00,301.76,301.82,301.64,301.8,2997.0,255.4261,255.4769,255.3245,255.46,2997.0
2019-04-05 15:30:00,301.79,301.91,301.75,301.81,4383.0,255.4515,255.5531,255.4177,255.4684,4383.0
2019-04-05 15:35:00,301.78,301.96,301.68,301.88,11573.0,255.4431,255.5954,255.3584,255.5277,11573.0
2019-04-05 15:40:00,301.88,301.89,301.82,301.89,7587.0,255.5277,255.5362,255.4769,255.5362,7587.0
2019-04-05 15:45:00,301.84,301.95,301.75,301.84,10810.0,255.4938,255.5869,255.4177,255.4938,10810.0
2019-04-05 15:50:00,301.8,302.0,301.76,301.99,15285.0,255.46,255.6293,255.4261,255.6208,15285.0
2019-04-05 15:55:00,302.0,302.66,301.92,302.58,48795.0,255.6293,256.1879,255.5616,256.1202,48795.0
2019-04-08 09:30:00,301.99,302.19,301.05,301.07,21489.0,255.6208,255.7901,254.8251,254.8421,21489.0
2019-04-08 09:35:00,301.15,301.15,300.67,301.02,4925.0,254.9098,254.9098,254.5035,254.7997,4925.0
2019-04-08 09:40:00,300.79,302.46,300.79,302.13,12369.0,254.6051,256.0186,254.6051,255.7393,12369.0
2019-04-08 09:45:00,302.3,302.32,301.8,301.9,10754.0,255.8832,255.9001,255.46,255.5446,10754.0
2019-04-08 09:50:00,301.85,302.01,301.61,301.9,5584.0,255.5023,255.6377,255.2992,255.5446,5584.0
2019-04-08 09:55:00,301.91,302.3,301.7,302.07,14372.0,255.5531,255.8832,255.3753,255.6885,14372.0
2019-04-08 10:00:00,302.13,302.32,301.73,301.89,23268.0,255.7393,255.9001,255.4007,255.5362,23268.0
2019-04-08 10:05:00,301.83,302.16,301.7,301.7,9496.0,255.4854,255.7647,255.3753,255.3753,9496.0
2019-04-08 10:10:00,301.81,302.64,301.81,302.63,8447.0,255.4684,256.171,255.4684,256.1625,8447.0
2019-04-08 10:15:00,302.52,303.14,302.43,303.14,9522.0,256.0694,256.5942,255.9932,256.5942,9522.0
2019-04-08 10:20:00,303.06,303.18,302.72,302.9,6161.0,256.5265,256.6281,256.2387,256.3911,6161.0
2019-04-08 10:25:00,302.95,303.07,302.81,302.92,6297.0,256.4334,256.535,256.3149,256.408,6297.0
2019-04-08 10:30:00,302.92,302.97,302.47,302.48,12625.0,256.408,256.4503,256.0271,256.0356,12625.0
2019-04-08 10:35:00,302.46,302.72,302.13,302.67,18329.0,256.0186,256.2387,255.7393,256.1964,18329.0
2019-04-08 10:40:00,302.63,303.06,302.51,302.81,11927.0,256.1625,256.5265,256.061,256.3149,11927.0
2019-04-08 10:45:00,302.76,303.21,302.75,303.1,2800.0,256.2726,256.6535,256.2641,256.5604,2800.0
2019-04-08 10:50:00,303.14,303.67,303.14,303.52,9011.0,256.5942,257.0429,256.5942,256.9159,9011.0
2019-04-08 10:55:00,303.58,303.96,303.55,303.91,5102.0,256.9667,257.2883,256.9413,257.246,5102.0
2019-04-08 11:00:00,303.91,304.0,303.62,303.98,10149.0,257.246,257.3222,257.0005,257.3053,10149.0
2019-04-08 11:05:00,303.86,303.96,303.73,303.73,5370.0,257.2037,257.2883,257.0936,257.0936,5370.0
2019-04-08 11:10:00,303.6,303.9,303.48,303.53,8490.0,256.9836,257.2375,256.882,256.9243,8490.0
2019-04-08 11:15:00,303.55,303.7,303.44,303.44,6985.0,256.9413,257.0682,256.8482,256.8482,6985.0
2019-04-08 11:20:00,303.36,303.4,303.04,303.37,5099.0,256.7805,256.8143,256.5096,256.7889,5099.0
2019-04-08 11:25:00,303.37,303.4,303.25,303.36,4848.0,256.7889,256.8143,256.6873,256.7805,4848.0
2019-04-08 11:30:00,303.4,303.95,303.39,303.72,9952.0,256.8143,257.2799,256.8058,257.0852,9952.0
2019-04-08 11:35:00,303.75,304.15,303.75,304.1,6626.0,257.1106,257.4491,257.1106,257.4068,6626.0
2019-04-08 11:40:00,304.08,304.32,304.01,304.29,10374.0,257.3899,257.593,257.3306,257.5677,10374.0
2019-04-08 11:45:00,304.25,304.65,304.17,304.42,9402.0,257.5338,257.8724,257.4661,257.6777,9402.0
2019-04-08 11:50:00,304.37,304.57,304.18,304.24,8315.0,257.6354,257.8047,257.4745,257.5253,8315.0
2019-04-08 11:55:00,304.18,304.48,304.08,304.1,3607.0,257.4745,257.7285,257.3899,257.4068,3607.0
2019-04-08 12:00:00,304.09,304.28,303.76,303.83,4983.0,257.3984,257.5592,257.119,257.1783,4983.0
2019-04-08 12:05:00,303.9,304.07,303.85,304.01,7161.0,257.2375,257.3814,257.1952,257.3306,7161.0
2019-04-08 12:10:00,303.97,304.27,303.85,304.22,4929.0,257.2968,257.5507,257.1952,257.5084,4929.0
2019-04-08 12:15:00,304.17,304.32,304.0,304.32,3942.0,257.4661,257.593,257.3222,257.593,3942.0
2019-04-08 12:20:00,304.44,304.68,304.29,304.57,16438.0,257.6946,257.8978,257.5677,257.8047,16438.0
2019-04-08 12:25:00,304.64,304.65,304.4,304.4,10693.0,257.8639,257.8724,257.6608,257.6608,10693.0
2019-04-08 12:30:00,304.44,304.73,304.18,304.23,9290.0,257.6946,257.9401,257.4745,257.5169,9290.0
2019-04-08 12:35:00,304.2,304.38,304.19,304.33,5669.0,257.4915,257.6438,257.483,257.6015,5669.0
2019-04-08 12:40:00,304.38,304.45,304.21,304.43,3705.0,257.6438,257.7031,257.4999,257.6862,3705.0
2019-04-08 12:45:00,304.42,304.48,304.15,304.19,4481.0,257.6777,257.7285,257.4491,257.483,4481.0
2019-04-08 12:50:00,304.23,304.36,303.95,304.0,5436.0,257.5169,257.6269,257.2799,257.3222,5436.0
2019-04-08 12:55:00,304.14,304.29,304.0,304.0,2800.0,257.4407,257.5677,257.3222,257.3222,2800.0
2019-04-08 13:00:00,303.99,304.19,303.99,304.09,2554.0,257.3137,257.483,257.3137,257.3984,2554.0
2019-04-08 13:05:00,304.08,304.31,304.08,304.31,2483.0,257.3899,257.5846,257.3899,257.5846,2483.0
2019-04-08 13:10:00,304.33,304.54,304.31,304.37,4930.0,257.6015,257.7793,257.5846,257.6354,4930.0
2019-04-08 13:15:00,304.41,304.72,304.34,304.66,9381.0,257.6692,257.9316,257.61,257.8808,9381.0
2019-04-08 13:20:00,304.66,304.76,304.5,304.58,4299.0,257.8808,257.9655,257.7454,257.8131,4299.0
2019-04-08 13:25:00,304.69,304.89,304.58,304.85,3639.0,257.9062,258.0755,257.8131,258.0417,3639.0
2019-04-08 13:30:00,304.84,304.88,304.71,304.87,4755.0,258.0332,258.0671,257.9232,258.0586,4755.0
2019-04-08 13:35:00,304.94,304.94,304.74,304.74,6848.0,258.1178,258.1178,257.9486,257.9486,6848.0
2019-04-08 13:40:00,304.79,305.05,304.75,304.93,14570.0,257.9909,258.211,257.957,258.1094,14570.0
2019-04-08 13:45:00,304.97,305.44,304.97,305.37,6587.0,258.1432,258.5411,258.1432,258.4818,6587.0
2019-04-08 13:50:00,305.37,305.7,305.19,305.64,6462.0,258.4818,258.7612,258.3295,258.7104,6462.0
2019-04-08 13:55:00,305.64,305.64,305.4,305.58,8337.0,258.7104,258.7104,258.5072,258.6596,8337.0
2019-04-08 14:00:00,305.6,305.6,305.14,305.23,6323.0,258.6765,258.6765,258.2871,258.3633,6323.0
2019-04-08 14:05:00,305.25,305.59,305.2,305.23,6072.0,258.3802,258.668,258.3379,258.3633,6072.0
2019-04-08 14:10:00,305.24,305.41,305.16,305.24,3414.0,258.3718,258.5157,258.3041,258.3718,3414.0
2019-04-08 14:15:00,305.28,305.32,304.93,304.93,5550.0,258.4056,258.4395,258.1094,258.1094,5550.0
2019-04-08 14:20:00,304.93,305.25,304.93,305.22,6733.0,258.1094,258.3802,258.1094,258.3549,6733.0
2019-04-08 14:25:00,305.25,305.42,305.12,305.39,9629.0,258.3802,258.5241,258.2702,258.4988,9629.0
2019-04-08 14:30:00,305.32,305.38,305.03,305.05,7533.0,258.4395,258.4903,258.194,258.211,7533.0
2019-04-08 14:35:00,305.09,305.26,304.93,305.09,4177.0,258.2448,258.3887,258.1094,258.2448,4177.0
2019-04-08 14:40:00,305.09,305.18,304.95,304.95,2490.0,258.2448,258.321,258.1263,258.1263,2490.0
2019-04-08 14:45:00,304.93,305.34,304.93,305.26,7103.0,258.1094,258.4564,258.1094,258.3887,7103.0
2019-04-08 14:50:00,305.21,305.4,305.07,305.14,5294.0,258.3464,258.5072,258.2279,258.2871,5294.0
2019-04-08 14:55:00,305.2,305.23,304.95,305.23,8166.0,258.3379,258.3633,258.1263,258.3633,8166.0
2019-04-08 15:00:00,305.23,305.39,305.07,305.2,4399.0,258.3633,258.4988,258.2279,258.3379,4399.0
2019-04-08 15:05:00,305.17,305.26,305.06,305.16,3953.0,258.3125,258.3887,258.2194,258.3041,3953.0
2019-04-08 15:10:00,305.17,305.17,305.02,305.07,3158.0,258.3125,258.3125,258.1856,258.2279,3158.0
2019-04-08 15:15:00,305.11,305.18,305.09,305.15,4392.0,258.2617,258.321,258.2448,258.2956,4392.0
2019-04-08 15:20:00,305.16,305.28,305.02,305.05,5193.0,258.3041,258.4056,258.1856,258.211,5193.0
2019-04-08 15:25:00,305.02,305.3,305.01,305.23,6100.0,258.1856,258.4226,258.1771,258.3633,6100.0
2019-04-08 15:30:00,305.18,305.36,305.08,305.18,5395.0,258.321,258.4734,258.2364,258.321,5395.0
2019-04-08 15:35:00,305.22,305.25,305.06,305.13,8703.0,258.3549,258.3802,258.2194,258.2787,8703.0
2019-04-08 15:40:00,305.14,305.28,305.05,305.18,7591.0,258.2871,258.4056,258.211,258.321,7591.0
2019-04-08 15:45:00,305.16,305.47,305.15,305.23,19402.0,258.3041,258.5665,258.2956,258.3633,19402.0
2019-04-08 15:50:00,305.25,305.71,305.25,305.71,14091.0,258.3802,258.7696,258.3802,258.7696,14091.0
2019-04-08 15:55:00,305.71,305.86,305.55,305.71,44419.0,258.7696,258.8966,258.6342,258.7696,44419.0
2019-04-09 09:30:00,304.36,304.58,302.07,302.31,76165.0,257.6269,257.8131,255.6885,255.8917,76165.0
2019-04-09 09:35:00,302.01,302.02,301.19,301.81,29653.0,255.6377,255.6462,254.9436,255.4684,29653.0
2019-04-09 09:40:00,301.9,303.18,301.44,302.86,19744.0,255.5446,256.6281,255.1553,256.3572,19744.0
2019-04-09 09:45:00,302.95,303.65,302.9,303.04,11426.0,256.4334,257.0259,256.3911,256.5096,11426.0
2019-04-09 09:50:00,303.01,303.61,302.94,303.18,8440.0,256.4842,256.9921,256.4249,256.6281,8440.0
2019-04-09 09:55:00,303.29,304.15,303.17,303.96,10916.0,256.7212,257.4491,256.6196,257.2883,10916.0
2019-04-09 10:00:00,303.83,303.95,303.12,303.12,5123.0,257.1783,257.2799,256.5773,256.5773,5123.0
2019-04-09 10:05:00,303.21,304.28,303.21,304.17,6136.0,256.6535,257.5592,256.6535,257.4661,6136.0
2019-04-09 10:10:00,304.11,304.18,303.91,304.04,4028.0,257.4153,257.4745,257.246,257.356,4028.0
2019-04-09 10:15:00,304.03,304.52,304.01,304.27,10843.0,257.3476,257.7623,257.3306,257.5507,10843.0
2019-04-09 10:20:00,304.4,304.43,303.98,303.98,11660.0,257.6608,257.6862,257.3053,257.3053,11660.0
2019-04-09 10:25:00,304.04,304.17,303.74,303.75,7018.0,257.356,257.4661,257.1021,257.1106,7018.0
2019-04-09 10:30:00,303.67,303.91,303.44,303.6,15034.0,257.0429,257.246,256.8482,256.9836,15034.0
2019-04-09 10:35:00,303.62,304.07,303.51,303.63,9101.0,257.0005,257.3814,256.9074,257.009,9101.0
2019-04-09 10:40:00,303.65,303.75,303.35,303.56,9635.0,257.0259,257.1106,256.772,256.9497,9635.0
2019-04-09 10:45:00,303.6,303.72,303.35,303.35,4013.0,256.9836,257.0852,256.772,256.772,4013.0
2019-04-09 10:50:00,303.41,303.48,303.27,303.43,5015.0,256.8228,256.882,256.7043,256.8397,5015.0
2019-04-09 10:55:00,303.31,303.65,303.28,303.57,6150.0,256.7381,257.0259,256.7127,256.9582,6150.0
2019-04-09 11:00:00,303.53,303.89,303.52,303.79,5898.0,256.9243,257.2291,256.9159,257.1444,5898.0
2019-04-09 11:05:00,303.8,303.8,303.52,303.52,1759.0,257.1529,257.1529,256.9159,256.9159,1759.0
2019-04-09 11:10:00,303.59,303.64,303.3,303.5,2448.0,256.9751,257.0175,256.7297,256.899,2448.0
2019-04-09 11:15:00,303.57,303.78,303.54,303.6,3952.0,256.9582,257.136,256.9328,256.9836,3952.0
2019-04-09 11:20:00,303.54,303.54,303.26,303.26,3959.0,256.9328,256.9328,256.6958,256.6958,3959.0
2019-04-09 11:25:00,303.26,303.44,303.26,303.43,2814.0,256.6958,256.8482,256.6958,256.8397,2814.0
2019-04-09 11:30:00,303.34,303.67,303.25,303.25,4266.0,256.7635,257.0429,256.6873,256.6873,4266.0
2019-04-09 11:35:00,303.32,303.41,303.1,303.1,8794.0,256.7466,256.8228,256.5604,256.5604,8794.0
2019-04-09 11:40:00,303.1,303.12,302.98,303.04,6129.0,256.5604,256.5773,256.4588,256.5096,6129.0
2019-04-09 11:45:00,303.15,303.25,302.84,303.03,3640.0,256.6027,256.6873,256.3403,256.5011,3640.0
2019-04-09 11:50:00,302.96,303.01,302.84,302.9,2008.0,256.4419,256.4842,256.3403,256.3911,2008.0
2019-04-09 11:55:00,302.83,303.12,302.79,302.88,5823.0,256.3318,256.5773,256.298,256.3742,5823.0
2019-04-09 12:00:00,302.82,302.89,302.74,302.84,2836.0,256.3234,256.3826,256.2556,256.3403,2836.0
2019-04-09 12:05:00,302.8,302.94,302.72,302.81,3086.0,256.3064,256.4249,256.2387,256.3149,3086.0
2019-04-09 12:10:00,302.81,302.86,302.73,302.75,2658.0,256.3149,256.3572,256.2472,256.2641,2658.0
2019-04-09 12:15:00,302.92,303.02,302.81,303.02,2886.0,256.408,256.4927,256.3149,256.4927,2886.0
2019-04-09 12:20:00,302.98,303.01,302.92,302.92,3800.0,256.4588,256.4842,256.408,256.408,3800.0
2019-04-09 12:25:00,302.81,302.89,302.56,302.76,3664.0,256.3149,256.3826,256.1033,256.2726,3664.0
2019-04-09 12:30:00,302.72,302.77,302.61,302.69,2150.0,256.2387,256.281,256.1456,256.2133,2150.0
2019-04-09 12:35:00,302.66,302.76,302.54,302.74,4100.0,256.1879,256.2726,256.0864,256.2556,4100.0
2019-04-09 12:40:00,302.68,302.77,302.68,302.77,1300.0,256.2049,256.281,256.2049,256.281,1300.0
2019-04-09 12:45:00,302.79,302.82,302.71,302.76,2387.0,256.298,256.3234,256.2303,256.2726,2387.0
2019-04-09 12:50:00,302.75,302.95,302.75,302.92,2307.0,256.2641,256.4334,256.2641,256.408,2307.0
2019-04-09 12:55:00,303.0,303.01,302.84,302.86,2865.0,256.4757,256.4842,256.3403,256.3572,2865.0
2019-04-09 13:00:00,302.84,302.89,302.7,302.76,9170.0,256.3403,256.3826,256.2218,256.2726,9170.0
2019-04-09 13:05:00,302.73,302.9,302.73,302.87,2544.0,256.2472,256.3911,256.2472,256.3657,2544.0
2019-04-09 13:10:00,302.89,303.03,302.87,302.97,3674.0,256.3826,256.5011,256.3657,256.4503,3674.0
2019-04-09 13:15:00,302.98,302.99,302.78,302.87,3236.0,256.4588,256.4673,256.2895,256.3657,3236.0
2019-04-09 13:20:00,302.83,303.0,302.83,303.0,2639.0,256.3318,256.4757,256.3318,256.4757,2639.0
2019-04-09 13:25:00,302.96,303.17,302.95,303.07,3600.0,256.4419,256.6196,256.4334,256.535,3600.0
2019-04-09 13:30:00,302.97,303.04,302.95,303.04,2275.0,256.4503,256.5096,256.4334,256.5096,2275.0
2019-04-09 13:35:00,303.08,303.2,302.99,303.13,3044.0,256.5434,256.645,256.4673,256.5858,3044.0
2019-04-09 13:40:00,303.07,303.08,302.94,302.95,1420.0,256.535,256.5434,256.4249,256.4334,1420.0
2019-04-09 13:45:00,302.98,303.17,302.94,303.12,4699.0,256.4588,256.6196,256.4249,256.5773,4699.0
2019-04-09 13:50:00,303.1,303.16,303.02,303.08,1945.0,256.5604,256.6112,256.4927,256.5434,1945.0
2019-04-09 13:55:00,303.12,303.23,303.12,303.15,3188.0,256.5773,256.6704,256.5773,256.6027,3188.0
2019-04-09 14:00:00,303.08,303.2,303.02,303.11,2964.0,256.5434,256.645,256.4927,256.5688,2964.0
2019-04-09 14:05:00,303.19,303.19,303.03,303.04,2712.0,256.6366,256.6366,256.5011,256.5096,2712.0
2019-04-09 14:10:00,303.14,303.14,302.91,303.09,4700.0,256.5942,256.5942,256.3995,256.5519,4700.0
2019-04-09 14:15:00,303.15,303.23,303.14,303.19,2104.0,256.6027,256.6704,256.5942,256.6366,2104.0
2019-04-09 14:20:00,303.18,303.21,303.09,303.16,6033.0,256.6281,256.6535,256.5519,256.6112,6033.0
2019-04-09 14:25:00,303.19,303.24,303.09,303.09,4100.0,256.6366,256.6789,256.5519,256.5519,4100.0
2019-04-09 14:30:00,303.1,303.27,303.09,303.13,4526.0,256.5604,256.7043,256.5519,256.5858,4526.0
2019-04-09 14:35:00,303.09,303.15,302.98,303.15,3642.0,256.5519,256.6027,256.4588,256.6027,3642.0
2019-04-09 14:40:00,303.15,303.15,302.77,302.87,4643.0,256.6027,256.6027,256.281,256.3657,4643.0
2019-04-09 14:45:00,302.82,302.86,302.72,302.86,3063.0,256.3234,256.3572,256.2387,256.3572,3063.0
2019-04-09 14:50:00,302.87,302.87,302.68,302.8,4288.0,256.3657,256.3657,256.2049,256.3064,4288.0
2019-04-09 14:55:00,302.75,302.81,302.65,302.77,5594.0,256.2641,256.3149,256.1795,256.281,5594.0
2019-04-09 15:00:00,302.77,302.86,302.66,302.69,4007.0,256.281,256.3572,256.1879,256.2133,4007.0
2019-04-09 15:05:00,302.69,302.89,302.65,302.81,5042.0,256.2133,256.3826,256.1795,256.3149,5042.0
2019-04-09 15:10:00,302.81,302.89,302.75,302.8,5359.0,256.3149,256.3826,256.2641,256.3064,5359.0
2019-04-09 15:15:00,302.75,302.95,302.75,302.83,3821.0,256.2641,256.4334,256.2641,256.3318,3821.0
2019-04-09 15:20:00,302.78,302.8,302.37,302.37,10221.0,256.2895,256.3064,255.9425,255.9425,10221.0
2019-04-09 15:25:00,302.38,302.51,302.21,302.46,7948.0,255.9509,256.061,255.807,256.0186,7948.0
2019-04-09 15:30:00,302.45,302.82,302.42,302.73,8250.0,256.0102,256.3234,255.9848,256.2472,8250.0
2019-04-09 15:35:00,302.72,303.0,302.71,303.0,7132.0,256.2387,256.4757,256.2303,256.4757,7132.0
2019-04-09 15:40:00,303.03,303.05,302.78,302.94,4248.0,256.5011,256.518,256.2895,256.4249,4248.0
2019-04-09 15:45:00,302.95,303.13,302.91,303.11,12079.0,256.4334,256.5858,256.3995,256.5688,12079.0
2019-04-09 15:50:00,303.07,303.07,302.57,302.64,15295.0,256.535,256.535,256.1118,256.171,15295.0
2019-04-09 15:55:00,302.6,302.78,302.27,302.78,46305.0,256.1371,256.2895,255.8578,256.2895,46305.0
2019-04-10 09:30:00,302.23,302.35,299.0,300.1,73876.0,255.824,255.9255,253.0899,254.021,73876.0
2019-04-10 09:35:00,300.5,301.57,300.04,301.34,17439.0,254.3596,255.2653,253.9702,255.0706,17439.0
2019-04-10 09:40:00,301.28,301.28,299.81,300.13,25618.0,255.0198,255.0198,253.7755,254.0464,25618.0
2019-04-10 09:45:00,300.19,301.52,300.13,300.8,15877.0,254.0972,255.223,254.0464,254.6135,15877.0
2019-04-10 09:50:00,300.69,300.69,299.4,300.22,16726.0,254.5204,254.5204,253.4285,254.1226,16726.0
2019-04-10 09:55:00,300.2,300.2,299.44,299.44,5148.0,254.1057,254.1057,253.4623,253.4623,5148.0
2019-04-10 10:00:00,299.36,299.7,298.4,298.41,19035.0,253.3946,253.6824,252.582,252.5905,19035.0
2019-04-10 10:05:00,298.4,298.79,298.32,298.42,11089.0,252.582,252.9122,252.5143,252.599,11089.0
2019-04-10 10:10:00,298.49,298.61,297.97,298.11,11787.0,252.6582,252.7598,252.2181,252.3366,11787.0
2019-04-10 10:15:00,298.08,298.2,297.68,297.8,12702.0,252.3112,252.4127,251.9726,252.0742,12702.0
2019-04-10 10:20:00,297.84,298.04,297.54,297.54,6599.0,252.108,252.2773,251.8541,251.8541,6599.0
2019-04-10 10:25:00,297.54,298.19,297.33,298.19,15851.0,251.8541,252.4043,251.6763,252.4043,15851.0
2019-04-10 10:30:00,298.13,298.5,297.98,298.24,11499.0,252.3535,252.6667,252.2265,252.4466,11499.0
2019-04-10 10:35:00,298.33,298.49,297.68,297.68,6090.0,252.5228,252.6582,251.9726,251.9726,6090.0
2019-04-10 10:40:00,297.67,297.75,297.42,297.61,17796.0,251.9641,252.0318,251.7525,251.9133,17796.0
2019-04-10 10:45:00,297.63,298.25,297.63,298.13,12057.0,251.9303,252.4551,251.9303,252.3535,12057.0
2019-04-10 10:50:00,298.15,298.25,297.37,297.42,7672.0,252.3704,252.4551,251.7102,251.7525,7672.0
2019-04-10 10:55:00,297.47,297.85,297.47,297.74,9072.0,251.7948,252.1165,251.7948,252.0234,9072.0
2019-04-10 11:00:00,297.83,298.42,297.81,298.24,10652.0,252.0996,252.599,252.0826,252.4466,10652.0
2019-04-10 11:05:00,298.25,298.32,297.93,298.01,10271.0,252.4551,252.5143,252.1842,252.2519,10271.0
2019-04-10 11:10:00,297.94,298.31,297.94,298.22,6214.0,252.1927,252.5059,252.1927,252.4297,6214.0
2019-04-10 11:15:00,298.22,298.62,298.22,298.49,11565.0,252.4297,252.7683,252.4297,252.6582,11565.0
2019-04-10 11:20:00,298.51,299.29,298.44,299.18,13402.0,252.6751,253.3354,252.6159,253.2423,13402.0
2019-04-10 11:25:00,299.09,299.32,298.91,298.91,8543.0,253.1661,253.3608,253.0137,253.0137,8543.0
2019-04-10 11:30:00,298.96,299.34,298.91,299.19,6586.0,253.0561,253.3777,253.0137,253.2507,6586.0
2019-04-10 11:35:00,299.26,299.5,299.12,299.41,14287.0,253.31,253.5131,253.1915,253.437,14287.0
2019-04-10 11:40:00,299.43,299.49,299.2,299.49,18252.0,253.4539,253.5047,253.2592,253.5047,18252.0
2019-04-10 11:45:00,299.49,299.81,299.34,299.73,8915.0,253.5047,253.7755,253.3777,253.7078,8915.0
2019-04-10 11:50:00,299.71,299.88,299.28,299.46,12433.0,253.6909,253.8348,253.3269,253.4793,12433.0
2019-04-10 11:55:00,299.4,299.4,298.97,299.12,7879.0,253.4285,253.4285,253.0645,253.1915,7879.0
2019-04-10 12:00:00,299.14,299.35,299.1,299.35,4294.0,253.2084,253.3862,253.1746,253.3862,4294.0
2019-04-10 12:05:00,299.33,299.85,299.27,299.56,17781.0,253.3692,253.8094,253.3185,253.5639,17781.0
2019-04-10 12:10:00,299.65,299.69,299.51,299.69,7425.0,253.6401,253.674,253.5216,253.674,7425.0
2019-04-10 12:15:00,299.69,299.94,299.69,299.88,4020.0,253.674,253.8856,253.674,253.8348,4020.0
2019-04-10 12:20:00,299.88,299.91,299.7,299.91,3726.0,253.8348,253.8602,253.6824,253.8602,3726.0
2019-04-10 12:25:00,299.87,299.87,299.63,299.67,4886.0,253.8263,253.8263,253.6232,253.657,4886.0
2019-04-10 12:30:00,299.65,299.74,299.56,299.67,3180.0,253.6401,253.7163,253.5639,253.657,3180.0
2019-04-10 12:35:00,299.62,299.62,299.38,299.49,3175.0,253.6147,253.6147,253.4116,253.5047,3175.0
2019-04-10 12:40:00,299.45,299.49,299.32,299.32,6296.0,253.4708,253.5047,253.3608,253.3608,6296.0
2019-04-10 12:45:00,299.31,299.34,299.19,299.27,5340.0,253.3523,253.3777,253.2507,253.3185,5340.0
2019-04-10 12:50:00,299.23,299.31,299.18,299.31,3857.0,253.2846,253.3523,253.2423,253.3523,3857.0
2019-04-10 12:55:00,299.31,299.31,299.12,299.12,2100.0,253.3523,253.3523,253.1915,253.1915,2100.0
2019-04-10 13:00:00,299.15,299.35,299.15,299.31,5276.0,253.2169,253.3862,253.2169,253.3523,5276.0
2019-04-10 13:05:00,299.32,299.54,299.32,299.44,3055.0,253.3608,253.547,253.3608,253.4623,3055.0
2019-04-10 13:10:00,299.4,299.85,299.4,299.78,16507.0,253.4285,253.8094,253.4285,253.7501,16507.0
2019-04-10 13:15:00,299.78,299.94,299.77,299.91,3032.0,253.7501,253.8856,253.7417,253.8602,3032.0
2019-04-10 13:20:00,299.89,299.9,299.73,299.78,3108.0,253.8433,253.8517,253.7078,253.7501,3108.0
2019-04-10 13:25:00,299.8,299.86,299.56,299.6,6023.0,253.7671,253.8179,253.5639,253.5978,6023.0
2019-04-10 13:30:00,299.65,299.7,299.54,299.69,3192.0,253.6401,253.6824,253.547,253.674,3192.0
2019-04-10 13:35:00,299.68,299.68,299.54,299.56,2232.0,253.6655,253.6655,253.547,253.5639,2232.0
2019-04-10 13:40:00,299.6,300.04,299.55,300.02,9615.0,253.5978,253.9702,253.5555,253.9533,9615.0
2019-04-10 13:45:00,299.93,300.18,299.93,300.06,4458.0,253.8771,254.0887,253.8771,253.9872,4458.0
2019-04-10 13:50:00,300.02,300.09,299.91,299.92,3002.0,253.9533,254.0125,253.8602,253.8686,3002.0
2019-04-10 13:55:00,299.9,299.96,299.68,299.68,4066.0,253.8517,253.9025,253.6655,253.6655,4066.0
2019-04-10 14:00:00,299.71,299.73,299.4,299.57,8234.0,253.6909,253.7078,253.4285,253.5724,8234.0
2019-04-10 14:05:00,299.5,299.5,299.04,299.04,14285.0,253.5131,253.5131,253.1238,253.1238,14285.0
2019-04-10 14:10:00,299.01,299.11,298.91,299.11,11869.0,253.0984,253.183,253.0137,253.183,11869.0
2019-04-10 14:15:00,299.14,299.18,299.01,299.01,6548.0,253.2084,253.2423,253.0984,253.0984,6548.0
2019-04-10 14:20:00,299.06,299.06,298.87,299.02,7318.0,253.1407,253.1407,252.9799,253.1068,7318.0
2019-04-10 14:25:00,299.0,299.09,298.9,299.03,6912.0,253.0899,253.1661,253.0053,253.1153,6912.0
2019-04-10 14:30:00,298.99,298.99,298.75,298.86,4725.0,253.0814,253.0814,252.8783,252.9714,4725.0
2019-04-10 14:35:00,298.9,298.93,298.81,298.88,18189.0,253.0053,253.0307,252.9291,252.9883,18189.0
2019-04-10 14:40:00,298.9,299.04,298.87,298.96,12672.0,253.0053,253.1238,252.9799,253.0561,12672.0
2019-04-10 14:45:00,298.97,299.0,298.86,298.9,8097.0,253.0645,253.0899,252.9714,253.0053,8097.0
2019-04-10 14:50:00,298.9,299.0,298.89,298.93,6945.0,253.0053,253.0899,252.9968,253.0307,6945.0
2019-04-10 14:55:00,298.92,298.92,298.79,298.81,11231.0,253.0222,253.0222,252.9122,252.9291,11231.0
2019-04-10 15:00:00,298.84,299.27,298.8,299.27,13007.0,252.9545,253.3185,252.9206,253.3185,13007.0
2019-04-10 15:05:00,299.23,299.27,299.2,299.24,3229.0,253.2846,253.3185,253.2592,253.2931,3229.0
2019-04-10 15:10:00,299.3,299.31,299.16,299.25,11946.0,253.3438,253.3523,253.2253,253.3015,11946.0
2019-04-10 15:15:00,299.25,299.33,299.03,299.13,7681.0,253.3015,253.3692,253.1153,253.1999,7681.0
2019-04-10 15:20:00,299.12,299.22,299.07,299.07,6854.0,253.1915,253.2761,253.1492,253.1492,6854.0
2019-04-10 15:25:00,299.1,299.25,299.1,299.15,8635.0,253.1746,253.3015,253.1746,253.2169,8635.0
2019-04-10 15:30:00,299.16,299.18,298.96,298.96,9031.0,253.2253,253.2423,253.0561,253.0561,9031.0
2019-04-10 15:35:00,298.96,299.01,298.82,298.87,5906.0,253.0561,253.0984,252.9375,252.9799,5906.0
2019-04-10 15:40:00,298.88,298.94,298.69,298.91,12865.0,252.9883,253.0391,252.8275,253.0137,12865.0
2019-04-10 15:45:00,298.87,299.01,298.81,298.92,9409.0,252.9799,253.0984,252.9291,253.0222,9409.0
2019-04-10 15:50:00,298.9,298.98,298.71,298.87,15414.0,253.0053,253.073,252.8444,252.9799,15414.0
2019-04-10 15:55:00,298.8,299.24,298.76,299.21,54715.0,252.9206,253.2931,252.8868,253.2677,54715.0
2019-04-11 09:30:00,300.23,301.17,300.0,301.17,16742.0,254.131,254.9267,253.9364,254.9267,16742.0
2019-04-11 09:35:00,300.74,301.28,300.66,301.27,4600.0,254.5627,255.0198,254.495,255.0114,4600.0
2019-04-11 09:40:00,301.2,301.95,301.19,301.77,2793.0,254.9521,255.5869,254.9436,255.4346,2793.0
2019-04-11 09:45:00,301.72,303.03,301.72,303.0,12042.0,255.3923,256.5011,255.3923,256.4757,12042.0
2019-04-11 09:50:00,302.99,303.38,302.86,302.92,5589.0,256.4673,256.7974,256.3572,256.408,5589.0
2019-04-11 09:55:00,302.53,303.15,302.53,303.0,4991.0,256.0779,256.6027,256.0779,256.4757,4991.0
2019-04-11 10:00:00,303.06,303.21,302.66,302.67,8039.0,256.5265,256.6535,256.1879,256.1964,8039.0
2019-04-11 10:05:00,302.6,302.6,302.14,302.24,1513.0,256.1371,256.1371,255.7478,255.8324,1513.0
2019-04-11 10:10:00,302.23,302.5,301.83,301.85,2094.0,255.824,256.0525,255.4854,255.5023,2094.0
2019-04-11 10:15:00,302.05,302.33,301.94,302.33,1225.0,255.6716,255.9086,255.5785,255.9086,1225.0
2019-04-11 10:20:00,302.03,302.31,301.92,302.04,4361.0,255.6547,255.8917,255.5616,255.6631,4361.0
2019-04-11 10:25:00,302.0,302.04,301.76,301.78,8314.0,255.6293,255.6631,255.4261,255.4431,8314.0
2019-04-11 10:30:00,301.68,301.77,301.46,301.66,9213.0,255.3584,255.4346,255.1722,255.3415,9213.0
2019-04-11 10:35:00,301.66,302.11,301.57,301.66,6800.0,255.3415,255.7224,255.2653,255.3415,6800.0
2019-04-11 10:40:00,301.69,302.21,301.61,302.14,10757.0,255.3669,255.807,255.2992,255.7478,10757.0
2019-04-11 10:45:00,302.08,302.35,301.85,302.04,10590.0,255.697,255.9255,255.5023,255.6631,10590.0
2019-04-11 10:50:00,302.18,302.63,302.18,302.41,5906.0,255.7816,256.1625,255.7816,255.9763,5906.0
2019-04-11 10:55:00,302.4,302.81,302.4,302.81,7781.0,255.9679,256.3149,255.9679,256.3149,7781.0
2019-04-11 11:00:00,302.86,302.86,302.66,302.68,2213.0,256.3572,256.3572,256.1879,256.2049,2213.0
2019-04-11 11:05:00,302.92,303.22,302.88,303.22,12249.0,256.408,256.6619,256.3742,256.6619,12249.0
2019-04-11 11:10:00,303.15,303.15,302.76,302.91,1855.0,256.6027,256.6027,256.2726,256.3995,1855.0
2019-04-11 11:15:00,302.92,303.25,302.86,302.99,3569.0,256.408,256.6873,256.3572,256.4673,3569.0
2019-04-11 11:20:00,302.97,303.2,302.87,302.87,3849.0,256.4503,256.645,256.3657,256.3657,3849.0
2019-04-11 11:25:00,302.77,302.91,302.68,302.68,1654.0,256.281,256.3995,256.2049,256.2049,1654.0
2019-04-11 11:30:00,302.68,302.97,302.64,302.73,2558.0,256.2049,256.4503,256.171,256.2472,2558.0
2019-04-11 11:35:00,302.82,302.88,302.56,302.62,3911.0,256.3234,256.3742,256.1033,256.1541,3911.0
2019-04-11 11:40:00,302.57,302.61,302.01,302.23,8304.0,256.1118,256.1456,255.6377,255.824,8304.0
2019-04-11 11:45:00,302.28,302.35,302.24,302.26,781.0,255.8663,255.9255,255.8324,255.8494,781.0
2019-04-11 11:50:00,302.09,302.15,302.0,302.1,2454.0,255.7055,255.7562,255.6293,255.7139,2454.0
2019-04-11 11:55:00,302.12,302.47,302.12,302.47,2897.0,255.7308,256.0271,255.7308,256.0271,2897.0
2019-04-11 12:00:00,302.4,302.83,302.38,302.82,7025.0,255.9679,256.3318,255.9509,256.3234,7025.0
2019-04-11 12:05:00,302.89,303.03,302.84,302.95,3561.0,256.3826,256.5011,256.3403,256.4334,3561.0
2019-04-11 12:10:00,302.75,302.93,302.72,302.93,3271.0,256.2641,256.4165,256.2387,256.4165,3271.0
2019-04-11 12:15:00,302.84,303.04,302.7,302.87,4737.0,256.3403,256.5096,256.2218,256.3657,4737.0
2019-04-11 12:20:00,302.73,302.98,302.71,302.98,2301.0,256.2472,256.4588,256.2303,256.4588,2301.0
2019-04-11 12:25:00,302.82,302.82,302.58,302.7,3300.0,256.3234,256.3234,256.1202,256.2218,3300.0
2019-04-11 12:30:00,302.64,302.75,302.5,302.5,2200.0,256.171,256.2641,256.0525,256.0525,2200.0
2019-04-11 12:35:00,302.53,302.84,302.49,302.84,7841.0,256.0779,256.3403,256.044,256.3403,7841.0
2019-04-11 12:40:00,302.82,302.83,302.7,302.7,400.0,256.3234,256.3318,256.2218,256.2218,400.0
2019-04-11 12:45:00,302.82,302.82,302.71,302.75,600.0,256.3234,256.3234,256.2303,256.2641,600.0
2019-04-11 12:50:00,302.75,302.84,302.59,302.84,2339.0,256.2641,256.3403,256.1287,256.3403,2339.0
2019-04-11 12:55:00,302.84,302.93,302.72,302.75,2145.0,256.3403,256.4165,256.2387,256.2641,2145.0
2019-04-11 13:00:00,302.79,302.92,302.78,302.79,800.0,256.298,256.408,256.2895,256.298,800.0
2019-04-11 13:05:00,302.87,303.02,302.84,303.02,11465.0,256.3657,256.4927,256.3403,256.4927,11465.0
2019-04-11 13:10:00,303.1,303.12,303.03,303.12,2112.0,256.5604,256.5773,256.5011,256.5773,2112.0
2019-04-11 13:15:00,303.14,303.27,303.14,303.18,3470.0,256.5942,256.7043,256.5942,256.6281,3470.0
2019-04-11 13:20:00,303.17,303.23,303.11,303.15,3095.0,256.6196,256.6704,256.5688,256.6027,3095.0
2019-04-11 13:25:00,303.19,303.31,302.87,303.08,17363.0,256.6366,256.7381,256.3657,256.5434,17363.0
2019-04-11 13:30:00,303.06,303.35,302.91,303.34,5250.0,256.5265,256.772,256.3995,256.7635,5250.0
2019-04-11 13:35:00,303.34,303.34,303.14,303.29,1494.0,256.7635,256.7635,256.5942,256.7212,1494.0
2019-04-11 13:40:00,303.28,303.29,303.04,303.04,1840.0,256.7127,256.7212,256.5096,256.5096,1840.0
2019-04-11 13:45:00,303.08,303.14,303.02,303.14,2617.0,256.5434,256.5942,256.4927,256.5942,2617.0
2019-04-11 13:50:00,303.28,303.28,303.19,303.27,1092.0,256.7127,256.7127,256.6366,256.7043,1092.0
2019-04-11 13:55:00,303.22,303.51,303.22,303.24,4029.0,256.6619,256.9074,256.6619,256.6789,4029.0
2019-04-11 14:00:00,303.3,303.59,303.3,303.54,7300.0,256.7297,256.9751,256.7297,256.9328,7300.0
2019-04-11 14:05:00,303.64,303.65,303.39,303.53,3285.0,257.0175,257.0259,256.8058,256.9243,3285.0
2019-04-11 14:10:00,303.48,303.69,303.45,303.62,7359.0,256.882,257.0598,256.8566,257.0005,7359.0
2019-04-11 14:15:00,303.56,303.68,303.49,303.61,3362.0,256.9497,257.0513,256.8905,256.9921,3362.0
2019-04-11 14:20:00,303.65,303.73,303.61,303.73,1682.0,257.0259,257.0936,256.9921,257.0936,1682.0
2019-04-11 14:25:00,303.72,303.83,303.66,303.67,2483.0,257.0852,257.1783,257.0344,257.0429,2483.0
2019-04-11 14:30:00,303.74,303.8,303.65,303.68,1173.0,257.1021,257.1529,257.0259,257.0513,1173.0
2019-04-11 14:35:00,303.67,303.75,303.67,303.72,1010.0,257.0429,257.1106,257.0429,257.0852,1010.0
2019-04-11 14:40:00,303.78,303.98,303.75,303.95,3896.0,257.136,257.3053,257.1106,257.2799,3896.0
2019-04-11 14:45:00,303.9,303.98,303.9,303.92,950.0,257.2375,257.3053,257.2375,257.2545,950.0
2019-04-11 14:50:00,303.86,304.1,303.86,303.95,6091.0,257.2037,257.4068,257.2037,257.2799,6091.0
2019-04-11 14:55:00,303.86,304.22,303.78,304.17,4694.0,257.2037,257.5084,257.136,257.4661,4694.0
2019-04-11 15:00:00,304.14,304.37,304.13,304.33,4265.0,257.4407,257.6354,257.4322,257.6015,4265.0
2019-04-11 15:05:00,304.35,304.46,304.28,304.45,4223.0,257.6184,257.7116,257.5592,257.7031,4223.0
2019-04-11 15:10:00,304.43,304.68,304.4,304.54,5895.0,257.6862,257.8978,257.6608,257.7793,5895.0
2019-04-11 15:15:00,304.62,304.84,304.61,304.81,6939.0,257.847,258.0332,257.8385,258.0078,6939.0
2019-04-11 15:20:00,304.76,304.77,304.63,304.76,6744.0,257.9655,257.974,257.8554,257.9655,6744.0
2019-04-11 15:25:00,304.76,304.79,304.7,304.74,2490.0,257.9655,257.9909,257.9147,257.9486,2490.0
2019-04-11 15:30:00,304.81,305.0,304.81,304.93,4882.0,258.0078,258.1686,258.0078,258.1094,4882.0
2019-04-11 15:35:00,304.95,305.29,304.74,305.21,7177.0,258.1263,258.4141,257.9486,258.3464,7177.0
2019-04-11 15:40:00,305.16,305.54,305.14,305.26,9331.0,258.3041,258.6257,258.2871,258.3887,9331.0
2019-04-11 15:45:00,305.28,305.55,305.24,305.55,9706.0,258.4056,258.6342,258.3718,258.6342,9706.0
2019-04-11 15:50:00,305.45,305.82,305.39,305.82,13857.0,258.5495,258.8627,258.4988,258.8627,13857.0
2019-04-11 15:55:00,305.83,305.83,305.32,305.58,42353.0,258.8712,258.8712,258.4395,258.6596,42353.0
2019-04-12 09:30:00,307.0,307.49,306.27,306.27,22067.0,259.8615,260.2763,259.2436,259.2436,22067.0
2019-04-12 09:35:00,306.68,307.0,306.03,306.92,10782.0,259.5907,259.8615,259.0405,259.7938,10782.0
2019-04-12 09:40:00,307.0,307.87,306.95,307.87,14793.0,259.8615,260.598,259.8192,260.598,14793.0
2019-04-12 09:45:00,307.78,308.04,307.45,307.5,10851.0,260.5218,260.7419,260.2424,260.2848,10851.0
2019-04-12 09:50:00,307.23,307.45,307.09,307.09,5648.0,260.0562,260.2424,259.9377,259.9377,5648.0
2019-04-12 09:55:00,307.11,307.74,306.99,307.66,6370.0,259.9547,260.4879,259.8531,260.4202,6370.0
2019-04-12 10:00:00,307.57,307.97,307.33,307.33,13443.0,260.344,260.6826,260.1409,260.1409,13443.0
2019-04-12 10:05:00,307.43,307.55,307.17,307.25,6799.0,260.2255,260.3271,260.0054,260.0732,6799.0
2019-04-12 10:10:00,307.23,307.62,306.89,307.02,6560.0,260.0562,260.3863,259.7684,259.8785,6560.0
2019-04-12 10:15:00,307.09,307.22,306.84,307.13,8709.0,259.9377,260.0478,259.7261,259.9716,8709.0
2019-04-12 10:20:00,307.14,307.24,306.97,307.03,3326.0,259.98,260.0647,259.8362,259.8869,3326.0
2019-04-12 10:25:00,307.18,307.59,307.15,307.48,11159.0,260.0139,260.361,259.9885,260.2678,11159.0
2019-04-12 10:30:00,307.56,307.66,307.38,307.38,11466.0,260.3356,260.4202,260.1832,260.1832,11466.0
2019-04-12 10:35:00,307.48,307.65,307.44,307.5,4613.0,260.2678,260.4117,260.234,260.2848,4613.0
2019-04-12 10:40:00,307.37,307.37,307.26,307.36,2998.0,260.1747,260.1747,260.0816,260.1663,2998.0
2019-04-12 10:45:00,307.4,307.67,307.35,307.67,5602.0,260.2001,260.4287,260.1578,260.4287,5602.0
2019-04-12 10:50:00,307.62,307.94,307.48,307.94,3780.0,260.3863,260.6572,260.2678,260.6572,3780.0
2019-04-12 10:55:00,307.94,308.25,307.92,308.0,8479.0,260.6572,260.9196,260.6403,260.708,8479.0
2019-04-12 11:00:00,307.98,307.98,307.82,307.84,3441.0,260.6911,260.6911,260.5556,260.5726,3441.0
2019-04-12 11:05:00,307.78,308.0,307.77,307.97,6535.0,260.5218,260.708,260.5133,260.6826,6535.0
2019-04-12 11:10:00,307.88,308.01,307.74,307.81,11812.0,260.6064,260.7165,260.4879,260.5472,11812.0
2019-04-12 11:15:00,307.82,307.85,307.47,307.53,3400.0,260.5556,260.581,260.2594,260.3102,3400.0
2019-04-12 11:20:00,307.5,307.58,307.26,307.26,7151.0,260.2848,260.3525,260.0816,260.0816,7151.0
2019-04-12 11:25:00,307.39,307.41,307.2,307.22,4724.0,260.1917,260.2086,260.0308,260.0478,4724.0
2019-04-12 11:30:00,307.22,307.31,307.18,307.24,4665.0,260.0478,260.1239,260.0139,260.0647,4665.0
2019-04-12 11:35:00,307.25,307.31,307.1,307.2,6794.0,260.0732,260.1239,259.9462,260.0308,6794.0
2019-04-12 11:40:00,307.19,307.2,307.04,307.12,4440.0,260.0224,260.0308,259.8954,259.9631,4440.0
2019-04-12 11:45:00,307.1,307.1,306.92,306.96,2255.0,259.9462,259.9462,259.7938,259.8277,2255.0
2019-04-12 11:50:00,306.96,307.23,306.93,307.11,5469.0,259.8277,260.0562,259.8023,259.9547,5469.0
2019-04-12 11:55:00,307.25,307.39,307.16,307.34,3100.0,260.0732,260.1917,259.997,260.1493,3100.0
2019-04-12 12:00:00,307.45,307.5,307.33,307.46,1810.0,260.2424,260.2848,260.1409,260.2509,1810.0
2019-04-12 12:05:00,307.49,307.79,307.37,307.79,13810.0,260.2763,260.5302,260.1747,260.5302,13810.0
2019-04-12 12:10:00,307.74,307.76,307.6,307.64,3744.0,260.4879,260.5049,260.3694,260.4033,3744.0
2019-04-12 12:15:00,307.62,307.93,307.62,307.82,3999.0,260.3863,260.6487,260.3863,260.5556,3999.0
2019-04-12 12:20:00,307.81,307.98,307.72,307.79,4259.0,260.5472,260.6911,260.471,260.5302,4259.0
2019-04-12 12:25:00,307.63,307.7,307.62,307.69,3200.0,260.3948,260.4541,260.3863,260.4456,3200.0
2019-04-12 12:30:00,307.65,307.79,307.65,307.79,1456.0,260.4117,260.5302,260.4117,260.5302,1456.0
2019-04-12 12:35:00,307.75,307.9,307.6,307.9,3112.0,260.4964,260.6234,260.3694,260.6234,3112.0
2019-04-12 12:40:00,307.88,308.0,307.86,308.0,2029.0,260.6064,260.708,260.5895,260.708,2029.0
2019-04-12 12:45:00,307.94,307.94,307.77,307.91,1000.0,260.6572,260.6572,260.5133,260.6318,1000.0
2019-04-12 12:50:00,307.91,308.14,307.9,308.14,2572.0,260.6318,260.8265,260.6234,260.8265,2572.0
2019-04-12 12:55:00,308.1,308.25,308.1,308.25,4350.0,260.7926,260.9196,260.7926,260.9196,4350.0
2019-04-12 13:00:00,308.2,308.24,308.13,308.18,1500.0,260.8773,260.9111,260.818,260.8604,1500.0
2019-04-12 13:05:00,308.2,308.25,308.12,308.12,1501.0,260.8773,260.9196,260.8096,260.8096,1501.0
2019-04-12 13:10:00,308.1,308.22,308.09,308.19,1655.0,260.7926,260.8942,260.7842,260.8688,1655.0
2019-04-12 13:15:00,308.23,308.37,308.12,308.33,4920.0,260.9027,261.0212,260.8096,260.9873,4920.0
2019-04-12 13:20:00,308.3,308.41,308.23,308.26,3100.0,260.9619,261.055,260.9027,260.9281,3100.0
2019-04-12 13:25:00,308.28,308.63,308.27,308.58,9068.0,260.945,261.2413,260.9365,261.1989,9068.0
2019-04-12 13:30:00,308.5,308.68,308.47,308.6,6057.0,261.1312,261.2836,261.1058,261.2159,6057.0
2019-04-12 13:35:00,308.61,308.75,308.6,308.64,5127.0,261.2243,261.3428,261.2159,261.2497,5127.0
2019-04-12 13:40:00,308.64,308.64,308.48,308.58,2623.0,261.2497,261.2497,261.1143,261.1989,2623.0
2019-04-12 13:45:00,308.56,308.57,308.47,308.5,6235.0,261.182,261.1905,261.1058,261.1312,6235.0
2019-04-12 13:50:00,308.5,308.5,308.32,308.35,3769.0,261.1312,261.1312,260.9789,261.0043,3769.0
2019-04-12 13:55:00,308.34,308.59,308.34,308.54,6783.0,260.9958,261.2074,260.9958,261.1651,6783.0
2019-04-12 14:00:00,308.48,308.73,308.46,308.64,4516.0,261.1143,261.3259,261.0974,261.2497,4516.0
2019-04-12 14:05:00,308.68,308.91,308.65,308.69,5081.0,261.2836,261.4783,261.2582,261.2921,5081.0
2019-04-12 14:10:00,308.61,308.92,308.6,308.92,1828.0,261.2243,261.4867,261.2159,261.4867,1828.0
2019-04-12 14:15:00,308.82,308.87,308.76,308.8,1703.0,261.4021,261.4444,261.3513,261.3852,1703.0
2019-04-12 14:20:00,308.8,308.94,308.75,308.94,2916.0,261.3852,261.5037,261.3428,261.5037,2916.0
2019-04-12 14:25:00,308.81,308.81,308.63,308.67,5670.0,261.3936,261.3936,261.2413,261.2751,5670.0
2019-04-12 14:30:00,308.67,308.84,308.6,308.7,11108.0,261.2751,261.419,261.2159,261.3005,11108.0
2019-04-12 14:35:00,308.72,308.9,308.72,308.88,3932.0,261.3174,261.4698,261.3174,261.4529,3932.0
2019-04-12 14:40:00,308.86,308.91,308.8,308.87,1300.0,261.436,261.4783,261.3852,261.4444,1300.0
2019-04-12 14:45:00,308.86,308.93,308.72,308.73,3342.0,261.436,261.4952,261.3174,261.3259,3342.0
2019-04-12 14:50:00,308.73,308.73,308.59,308.69,10241.0,261.3259,261.3259,261.2074,261.2921,10241.0
2019-04-12 14:55:00,308.61,308.83,308.6,308.81,2100.0,261.2243,261.4106,261.2159,261.3936,2100.0
2019-04-12 15:00:00,308.83,309.04,308.74,309.04,7917.0,261.4106,261.5883,261.3344,261.5883,7917.0
2019-04-12 15:05:00,308.99,309.08,308.93,309.03,3856.0,261.546,261.6222,261.4952,261.5798,3856.0
2019-04-12 15:10:00,309.06,309.27,309.0,309.27,2675.0,261.6052,261.783,261.5545,261.783,2675.0
2019-04-12 15:15:00,309.25,309.46,309.18,309.31,5369.0,261.7661,261.9438,261.7068,261.8169,5369.0
2019-04-12 15:20:00,309.23,309.28,308.94,309.05,8172.0,261.7491,261.7915,261.5037,261.5968,8172.0
2019-04-12 15:25:00,309.08,309.23,309.08,309.19,3296.0,261.6222,261.7491,261.6222,261.7153,3296.0
2019-04-12 15:30:00,309.19,309.43,309.16,309.39,3567.0,261.7153,261.9184,261.6899,261.8846,3567.0
2019-04-12 15:35:00,309.36,309.49,309.26,309.43,7049.0,261.8592,261.9692,261.7745,261.9184,7049.0
2019-04-12 15:40:00,309.44,309.47,309.28,309.44,6602.0,261.9269,261.9523,261.7915,261.9269,6602.0
2019-04-12 15:45:00,309.43,309.53,309.37,309.48,13241.0,261.9184,262.0031,261.8676,261.9608,13241.0
2019-04-12 15:50:00,309.44,309.53,309.32,309.41,18364.0,261.9269,262.0031,261.8253,261.9015,18364.0
2019-04-12 15:55:00,309.42,309.78,309.42,309.71,38821.0,261.91,262.2147,261.91,262.1554,38821.0
2019-04-15 09:30:00,309.96,310.0,309.09,309.2,34161.0,262.3671,262.4009,261.6306,261.7237,34161.0
2019-04-15 09:35:00,309.15,309.26,308.22,308.31,6817.0,261.6814,261.7745,260.8942,260.9704,6817.0
2019-04-15 09:40:00,308.38,309.27,308.3,309.12,14283.0,261.0297,261.783,260.9619,261.656,14283.0
2019-04-15 09:45:00,309.12,309.44,309.06,309.18,3736.0,261.656,261.9269,261.6052,261.7068,3736.0
2019-04-15 09:50:00,309.04,309.12,308.44,308.88,7003.0,261.5883,261.656,261.0804,261.4529,7003.0
2019-04-15 09:55:00,308.99,309.61,308.94,309.37,12538.0,261.546,262.0708,261.5037,261.8676,12538.0
2019-04-15 10:00:00,309.39,309.63,309.19,309.52,3361.0,261.8846,262.0877,261.7153,261.9946,3361.0
2019-04-15 10:05:00,309.51,309.63,309.4,309.4,6803.0,261.9861,262.0877,261.893,261.893,6803.0
2019-04-15 10:10:00,309.33,309.43,309.06,309.06,3439.0,261.8338,261.9184,261.6052,261.6052,3439.0
2019-04-15 10:15:00,309.26,309.41,309.06,309.22,7213.0,261.7745,261.9015,261.6052,261.7407,7213.0
2019-04-15 10:20:00,309.25,309.38,309.16,309.25,11041.0,261.7661,261.8761,261.6899,261.7661,11041.0
2019-04-15 10:25:00,309.2,309.35,309.12,309.28,3867.0,261.7237,261.8507,261.656,261.7915,3867.0
2019-04-15 10:30:00,309.23,309.34,309.18,309.28,6370.0,261.7491,261.8422,261.7068,261.7915,6370.0
2019-04-15 10:35:00,309.25,309.34,309.1,309.25,4873.0,261.7661,261.8422,261.6391,261.7661,4873.0
2019-04-15 10:40:00,309.35,309.35,308.88,308.93,3904.0,261.8507,261.8507,261.4529,261.4952,3904.0
2019-04-15 10:45:00,309.03,309.03,308.74,308.88,2523.0,261.5798,261.5798,261.3344,261.4529,2523.0
2019-04-15 10:50:00,308.85,308.88,308.77,308.88,3055.0,261.4275,261.4529,261.3598,261.4529,3055.0
2019-04-15 10:55:00,308.88,308.9,308.6,308.6,5305.0,261.4529,261.4698,261.2159,261.2159,5305.0
2019-04-15 11:00:00,308.69,308.69,308.5,308.62,11751.0,261.2921,261.2921,261.1312,261.2328,11751.0
2019-04-15 11:05:00,308.55,308.74,308.5,308.66,2588.0,261.1735,261.3344,261.1312,261.2667,2588.0
2019-04-15 11:10:00,308.79,308.9,308.72,308.85,2000.0,261.3767,261.4698,261.3174,261.4275,2000.0
2019-04-15 11:15:00,308.84,308.84,308.65,308.67,21232.0,261.419,261.419,261.2582,261.2751,21232.0
2019-04-15 11:20:00,308.59,308.62,308.44,308.57,2287.0,261.2074,261.2328,261.0804,261.1905,2287.0
2019-04-15 11:25:00,308.54,308.79,308.54,308.72,4517.0,261.1651,261.3767,261.1651,261.3174,4517.0
2019-04-15 11:30:00,308.67,308.86,308.57,308.73,4817.0,261.2751,261.436,261.1905,261.3259,4817.0
2019-04-15 11:35:00,308.72,308.73,308.39,308.51,3308.0,261.3174,261.3259,261.0381,261.1397,3308.0
2019-04-15 11:40:00,308.6,308.74,308.44,308.45,2987.0,261.2159,261.3344,261.0804,261.0889,2987.0
2019-04-15 11:45:00,308.5,308.51,308.37,308.48,4695.0,261.1312,261.1397,261.0212,261.1143,4695.0
2019-04-15 11:50:00,308.53,308.59,308.23,308.37,5192.0,261.1566,261.2074,260.9027,261.0212,5192.0
2019-04-15 11:55:00,308.38,308.51,308.27,308.27,1900.0,261.0297,261.1397,260.9365,260.9365,1900.0
2019-04-15 12:00:00,308.41,308.41,308.17,308.37,2600.0,261.055,261.055,260.8519,261.0212,2600.0
2019-04-15 12:05:00,308.3,308.36,308.21,308.22,3641.0,260.9619,261.0127,260.8858,260.8942,3641.0
2019-04-15 12:10:00,308.25,308.25,307.96,308.12,9393.0,260.9196,260.9196,260.6741,260.8096,9393.0
2019-04-15 12:15:00,308.15,308.15,307.93,307.99,3160.0,260.835,260.835,260.6487,260.6995,3160.0
2019-04-15 12:20:00,308.0,308.03,307.82,307.82,2300.0,260.708,260.7334,260.5556,260.5556,2300.0
2019-04-15 12:25:00,307.92,307.95,307.75,307.76,1530.0,260.6403,260.6657,260.4964,260.5049,1530.0
2019-04-15 12:30:00,307.86,307.89,307.63,307.63,2524.0,260.5895,260.6149,260.3948,260.3948,2524.0
2019-04-15 12:35:00,307.73,307.85,307.65,307.76,3237.0,260.4795,260.581,260.4117,260.5049,3237.0
2019-04-15 12:40:00,307.78,307.8,307.54,307.54,5186.0,260.5218,260.5387,260.3186,260.3186,5186.0
2019-04-15 12:45:00,307.61,307.72,307.59,307.62,2408.0,260.3779,260.471,260.361,260.3863,2408.0
2019-04-15 12:50:00,307.58,307.76,307.58,307.76,5590.0,260.3525,260.5049,260.3525,260.5049,5590.0
2019-04-15 12:55:00,307.78,307.89,307.78,307.86,1597.0,260.5218,260.6149,260.5218,260.5895,1597.0
2019-04-15 13:00:00,307.8,307.96,307.76,307.91,3420.0,260.5387,260.6741,260.5049,260.6318,3420.0
2019-04-15 13:05:00,308.0,308.0,307.84,307.87,1316.0,260.708,260.708,260.5726,260.598,1316.0
2019-04-15 13:10:00,307.93,308.13,307.87,308.12,3413.0,260.6487,260.818,260.598,260.8096,3413.0
2019-04-15 13:15:00,308.1,308.2,308.09,308.11,1347.0,260.7926,260.8773,260.7842,260.8011,1347.0
2019-04-15 13:20:00,308.19,308.19,307.99,307.99,2266.0,260.8688,260.8688,260.6995,260.6995,2266.0
2019-04-15 13:25:00,308.04,308.09,307.92,308.0,2033.0,260.7419,260.7842,260.6403,260.708,2033.0
2019-04-15 13:30:00,308.13,308.32,308.13,308.17,3464.0,260.818,260.9789,260.818,260.8519,3464.0
2019-04-15 13:35:00,308.17,308.43,308.13,308.36,5010.0,260.8519,261.072,260.818,261.0127,5010.0
2019-04-15 13:40:00,308.33,308.38,308.17,308.24,4800.0,260.9873,261.0297,260.8519,260.9111,4800.0
2019-04-15 13:45:00,308.24,308.36,308.16,308.35,2716.0,260.9111,261.0127,260.8434,261.0043,2716.0
2019-04-15 13:50:00,308.28,308.33,308.1,308.15,2481.0,260.945,260.9873,260.7926,260.835,2481.0
2019-04-15 13:55:00,308.17,308.31,308.17,308.19,1738.0,260.8519,260.9704,260.8519,260.8688,1738.0
2019-04-15 14:00:00,308.25,308.36,308.15,308.16,2642.0,260.9196,261.0127,260.835,260.8434,2642.0
2019-04-15 14:05:00,308.16,308.3,308.16,308.3,3550.0,260.8434,260.9619,260.8434,260.9619,3550.0
2019-04-15 14:10:00,308.29,308.36,308.24,308.34,4230.0,260.9535,261.0127,260.9111,260.9958,4230.0
2019-04-15 14:15:00,308.37,308.45,308.28,308.28,6629.0,261.0212,261.0889,260.945,260.945,6629.0
2019-04-15 14:20:00,308.31,308.36,308.23,308.31,2837.0,260.9704,261.0127,260.9027,260.9704,2837.0
2019-04-15 14:25:00,308.33,308.43,308.26,308.26,6164.0,260.9873,261.072,260.9281,260.9281,6164.0
2019-04-15 14:30:00,308.3,308.5,308.27,308.5,7030.0,260.9619,261.1312,260.9365,261.1312,7030.0
2019-04-15 14:35:00,308.42,308.55,308.39,308.51,6769.0,261.0635,261.1735,261.0381,261.1397,6769.0
2019-04-15 14:40:00,308.42,308.56,308.37,308.44,5102.0,261.0635,261.182,261.0212,261.0804,5102.0
2019-04-15 14:45:00,308.47,308.6,308.46,308.53,5700.0,261.1058,261.2159,261.0974,261.1566,5700.0
2019-04-15 14:50:00,308.4,308.66,308.4,308.61,7347.0,261.0466,261.2667,261.0466,261.2243,7347.0
2019-04-15 14:55:00,308.57,308.69,308.5,308.68,10166.0,261.1905,261.2921,261.1312,261.2836,10166.0
2019-04-15 15:00:00,308.62,308.78,308.62,308.75,8480.0,261.2328,261.3682,261.2328,261.3428,8480.0
2019-04-15 15:05:00,308.75,308.93,308.72,308.8,11449.0,261.3428,261.4952,261.3174,261.3852,11449.0
2019-04-15 15:10:00,308.84,308.92,308.75,308.92,7043.0,261.419,261.4867,261.3428,261.4867,7043.0
2019-04-15 15:15:00,308.92,309.05,308.84,308.88,9184.0,261.4867,261.5968,261.419,261.4529,9184.0
2019-04-15 15:20:00,308.9,308.96,308.66,308.7,3499.0,261.4698,261.5206,261.2667,261.3005,3499.0
2019-04-15 15:25:00,308.72,308.73,308.61,308.61,3554.0,261.3174,261.3259,261.2243,261.2243,3554.0
2019-04-15 15:30:00,308.53,308.54,308.32,308.37,6874.0,261.1566,261.1651,260.9789,261.0212,6874.0
2019-04-15 15:35:00,308.34,308.43,308.27,308.3,4977.0,260.9958,261.072,260.9365,260.9619,4977.0
2019-04-15 15:40:00,308.32,308.41,308.21,308.23,4811.0,260.9789,261.055,260.8858,260.9027,4811.0
2019-04-15 15:45:00,308.22,308.53,308.22,308.43,14455.0,260.8942,261.1566,260.8942,261.072,14455.0
2019-04-15 15:50:00,308.43,308.58,308.25,308.57,11471.0,261.072,261.1989,260.9196,261.1905,11471.0
2019-04-15 15:55:00,308.57,308.81,308.48,308.67,23098.0,261.1905,261.3936,261.1143,261.2751,23098.0
2019-04-16 09:30:00,309.22,310.0,309.05,309.24,15273.0,261.7407,262.4009,261.5968,261.7576,15273.0
2019-04-16 09:35:00,309.42,309.64,309.23,309.64,7493.0,261.91,262.0962,261.7491,262.0962,7493.0
2019-04-16 09:40:00,309.68,309.68,308.96,309.16,6107.0,262.13,262.13,261.5206,261.6899,6107.0
2019-04-16 09:45:00,309.15,309.39,308.68,308.75,14356.0,261.6814,261.8846,261.2836,261.3428,14356.0
2019-04-16 09:50:00,308.65,308.75,308.46,308.46,4004.0,261.2582,261.3428,261.0974,261.0974,4004.0
2019-04-16 09:55:00,308.44,308.96,308.43,308.85,2519.0,261.0804,261.5206,261.072,261.4275,2519.0
2019-04-16 10:00:00,308.74,308.77,308.4,308.41,6647.0,261.3344,261.3598,261.0466,261.055,6647.0
2019-04-16 10:05:00,308.41,308.49,308.3,308.3,1835.0,261.055,261.1228,260.9619,260.9619,1835.0
2019-04-16 10:10:00,308.29,308.46,308.17,308.19,3688.0,260.9535,261.0974,260.8519,260.8688,3688.0
2019-04-16 10:15:00,308.1,308.79,308.1,308.78,2106.0,260.7926,261.3767,260.7926,261.3682,2106.0
2019-04-16 10:20:00,308.82,308.98,308.56,308.81,2317.0,261.4021,261.5375,261.182,261.3936,2317.0
2019-04-16 10:25:00,308.88,308.94,308.69,308.82,1600.0,261.4529,261.5037,261.2921,261.4021,1600.0
2019-04-16 10:30:00,308.61,308.61,308.43,308.54,6700.0,261.2243,261.2243,261.072,261.1651,6700.0
2019-04-16 10:35:00,308.54,308.76,308.52,308.62,5436.0,261.1651,261.3513,261.1482,261.2328,5436.0
2019-04-16 10:40:00,308.63,308.82,308.51,308.72,5143.0,261.2413,261.4021,261.1397,261.3174,5143.0
2019-04-16 10:45:00,308.64,309.1,308.64,308.96,8490.0,261.2497,261.6391,261.2497,261.5206,8490.0
2019-04-16 10:50:00,308.96,309.24,308.92,309.19,4814.0,261.5206,261.7576,261.4867,261.7153,4814.0
2019-04-16 10:55:00,309.19,309.3,308.99,309.3,6168.0,261.7153,261.8084,261.546,261.8084,6168.0
2019-04-16 11:00:00,309.33,309.38,309.14,309.38,3577.0,261.8338,261.8761,261.673,261.8761,3577.0
2019-04-16 11:05:00,309.37,309.54,309.28,309.29,4317.0,261.8676,262.0115,261.7915,261.7999,4317.0
2019-04-16 11:10:00,309.23,309.44,309.23,309.44,6890.0,261.7491,261.9269,261.7491,261.9269,6890.0
2019-04-16 11:15:00,309.45,309.61,309.43,309.61,2003.0,261.9354,262.0708,261.9184,262.0708,2003.0
2019-04-16 11:20:00,309.75,309.88,309.68,309.88,2333.0,262.1893,262.2993,262.13,262.2993,2333.0
2019-04-16 11:25:00,309.95,309.99,309.73,309.9,1720.0,262.3586,262.3924,262.1724,262.3163,1720.0
2019-04-16 11:30:00,309.83,309.85,309.59,309.76,1489.0,262.257,262.2739,262.0539,262.1978,1489.0
2019-04-16 11:35:00,309.89,309.89,309.64,309.65,1351.0,262.3078,262.3078,262.0962,262.1046,1351.0
2019-04-16 11:40:00,309.65,309.74,309.46,309.72,5005.0,262.1046,262.1808,261.9438,262.1639,5005.0
2019-04-16 11:45:00,309.6,310.26,309.58,310.2,8772.0,262.0623,262.621,262.0454,262.5702,8772.0
2019-04-16 11:50:00,310.31,310.38,309.94,310.19,8272.0,262.6633,262.7226,262.3501,262.5617,8272.0
2019-04-16 11:55:00,310.19,310.4,310.18,310.29,2227.0,262.5617,262.7395,262.5533,262.6464,2227.0
2019-04-16 12:00:00,310.22,310.28,310.17,310.26,6710.0,262.5871,262.6379,262.5448,262.621,6710.0
2019-04-16 12:05:00,310.29,310.44,310.16,310.32,4613.0,262.6464,262.7733,262.5363,262.6718,4613.0
2019-04-16 12:10:00,310.23,310.29,310.14,310.24,3873.0,262.5956,262.6464,262.5194,262.6041,3873.0
2019-04-16 12:15:00,310.28,310.28,310.03,310.2,3314.0,262.6379,262.6379,262.4263,262.5702,3314.0
2019-04-16 12:20:00,310.17,310.31,309.9,309.92,6007.0,262.5448,262.6633,262.3163,262.3332,6007.0
2019-04-16 12:25:00,309.93,310.12,309.79,310.11,3712.0,262.3417,262.5025,262.2232,262.494,3712.0
2019-04-16 12:30:00,310.1,310.15,309.8,309.87,3114.0,262.4856,262.5279,262.2316,262.2909,3114.0
2019-04-16 12:35:00,309.86,309.86,309.55,309.58,2500.0,262.2824,262.2824,262.02,262.0454,2500.0
2019-04-16 12:40:00,309.58,309.67,309.58,309.58,2967.0,262.0454,262.1216,262.0454,262.0454,2967.0
2019-04-16 12:45:00,309.58,309.86,309.58,309.69,4804.0,262.0454,262.2824,262.0454,262.1385,4804.0
2019-04-16 12:50:00,309.71,309.84,309.65,309.72,3226.0,262.1554,262.2655,262.1046,262.1639,3226.0
2019-04-16 12:55:00,309.71,309.71,309.56,309.65,2222.0,262.1554,262.1554,262.0285,262.1046,2222.0
2019-04-16 13:00:00,309.7,309.77,309.55,309.65,6093.0,262.147,262.2062,262.02,262.1046,6093.0
2019-04-16 13:05:00,309.65,309.81,309.65,309.69,3200.0,262.1046,262.2401,262.1046,262.1385,3200.0
2019-04-16 13:10:00,309.71,309.75,309.52,309.61,8330.0,262.1554,262.1893,261.9946,262.0708,8330.0
2019-04-16 13:15:00,309.61,309.64,309.45,309.49,6168.0,262.0708,262.0962,261.9354,261.9692,6168.0
2019-04-16 13:20:00,309.5,309.73,309.45,309.63,4635.0,261.9777,262.1724,261.9354,262.0877,4635.0
2019-04-16 13:25:00,309.63,309.69,309.56,309.6,1989.0,262.0877,262.1385,262.0285,262.0623,1989.0
2019-04-16 13:30:00,309.59,309.76,309.55,309.68,2742.0,262.0539,262.1978,262.02,262.13,2742.0
2019-04-16 13:35:00,309.71,309.72,309.64,309.71,1922.0,262.1554,262.1639,262.0962,262.1554,1922.0
2019-04-16 13:40:00,309.7,309.77,309.61,309.61,2235.0,262.147,262.2062,262.0708,262.0708,2235.0
2019-04-16 13:45:00,309.67,309.67,309.33,309.35,3533.0,262.1216,262.1216,261.8338,261.8507,3533.0
2019-04-16 13:50:00,309.26,309.3,309.19,309.27,1286.0,261.7745,261.8084,261.7153,261.783,1286.0
2019-04-16 13:55:00,309.19,309.44,309.14,309.35,3135.0,261.7153,261.9269,261.673,261.8507,3135.0
2019-04-16 14:00:00,309.43,309.55,309.43,309.45,2419.0,261.9184,262.02,261.9184,261.9354,2419.0
2019-04-16 14:05:00,309.52,310.13,309.52,310.03,1988.0,261.9946,262.5109,261.9946,262.4263,1988.0
2019-04-16 14:10:00,310.04,310.06,309.81,310.0,2640.0,262.4348,262.4517,262.2401,262.4009,2640.0
2019-04-16 14:15:00,310.0,310.08,309.91,309.97,3739.0,262.4009,262.4686,262.3247,262.3755,3739.0
2019-04-16 14:20:00,309.85,309.85,309.68,309.77,1081.0,262.2739,262.2739,262.13,262.2062,1081.0
2019-04-16 14:25:00,309.7,309.89,309.54,309.71,3054.0,262.147,262.3078,262.0115,262.1554,3054.0
2019-04-16 14:30:00,309.78,310.26,309.75,310.19,3673.0,262.2147,262.621,262.1893,262.5617,3673.0
2019-04-16 14:35:00,310.18,310.58,310.13,310.49,7200.0,262.5533,262.8919,262.5109,262.8157,7200.0
2019-04-16 14:40:00,310.59,310.63,310.49,310.51,4394.0,262.9003,262.9342,262.8157,262.8326,4394.0
2019-04-16 14:45:00,310.43,310.6,310.29,310.29,6206.0,262.7649,262.9088,262.6464,262.6464,6206.0
2019-04-16 14:50:00,310.3,310.35,310.04,310.04,5045.0,262.6548,262.6972,262.4348,262.4348,5045.0
2019-04-16 14:55:00,310.11,310.34,310.11,310.34,1518.0,262.494,262.6887,262.494,262.6887,1518.0
2019-04-16 15:00:00,310.22,310.35,310.11,310.19,4966.0,262.5871,262.6972,262.494,262.5617,4966.0
2019-04-16 15:05:00,310.12,310.12,309.84,309.88,4628.0,262.5025,262.5025,262.2655,262.2993,4628.0
2019-04-16 15:10:00,309.92,310.01,309.74,309.74,8237.0,262.3332,262.4094,262.1808,262.1808,8237.0
2019-04-16 15:15:00,309.87,309.96,309.85,309.88,3231.0,262.2909,262.3671,262.2739,262.2993,3231.0
2019-04-16 15:20:00,309.93,310.22,309.86,310.22,6008.0,262.3417,262.5871,262.2824,262.5871,6008.0
2019-04-16 15:25:00,310.13,310.23,310.06,310.12,5839.0,262.5109,262.5956,262.4517,262.5025,5839.0
2019-04-16 15:30:00,310.02,310.16,309.58,309.71,10210.0,262.4178,262.5363,262.0454,262.1554,10210.0
2019-04-16 15:35:00,309.62,309.83,309.42,309.66,11462.0,262.0793,262.257,261.91,262.1131,11462.0
2019-04-16 15:40:00,309.64,309.68,309.53,309.55,9431.0,262.0962,262.13,262.0031,262.02,9431.0
2019-04-16 15:45:00,309.58,309.89,309.58,309.82,16446.0,262.0454,262.3078,262.0454,262.2485,16446.0
2019-04-16 15:50:00,309.87,310.08,309.68,309.68,24802.0,262.2909,262.4686,262.13,262.13,24802.0
2019-04-16 15:55:00,309.65,310.11,309.62,310.07,42548.0,262.1046,262.494,262.0793,262.4602,42548.0
2019-04-17 09:30:00,311.22,311.88,310.96,311.77,17249.0,263.4336,263.9922,263.2135,263.8991,17249.0
2019-04-17 09:35:00,311.87,311.9,311.27,311.82,3048.0,263.9838,264.0092,263.4759,263.9415,3048.0
2019-04-17 09:40:00,311.82,312.43,311.25,311.25,30606.0,263.9415,264.4578,263.459,263.459,30606.0
2019-04-17 09:45:00,311.38,311.71,311.25,311.5,20338.0,263.569,263.8483,263.459,263.6706,20338.0
2019-04-17 09:50:00,311.5,311.87,311.49,311.62,3119.0,263.6706,263.9838,263.6621,263.7722,3119.0
2019-04-17 09:55:00,311.63,311.89,311.52,311.84,7269.0,263.7806,264.0007,263.6875,263.9584,7269.0
2019-04-17 10:00:00,311.68,311.77,311.37,311.43,2500.0,263.823,263.8991,263.5606,263.6113,2500.0
2019-04-17 10:05:00,311.51,311.51,310.6,310.64,4246.0,263.6791,263.6791,262.9088,262.9426,4246.0
2019-04-17 10:10:00,310.55,310.57,310.08,310.19,6511.0,262.8665,262.8834,262.4686,262.5617,6511.0
2019-04-17 10:15:00,310.34,310.46,309.95,310.06,6840.0,262.6887,262.7903,262.3586,262.4517,6840.0
2019-04-17 10:20:00,310.16,310.4,310.04,310.36,3629.0,262.5363,262.7395,262.4348,262.7056,3629.0
2019-04-17 10:25:00,310.26,310.8,310.26,310.78,3619.0,262.621,263.0781,262.621,263.0611,3619.0
2019-04-17 10:30:00,310.81,310.86,310.58,310.67,2474.0,263.0865,263.1289,262.8919,262.968,2474.0
2019-04-17 10:35:00,310.8,311.1,310.75,310.99,3918.0,263.0781,263.332,263.0357,263.2389,3918.0
2019-04-17 10:40:00,310.87,311.05,310.85,310.87,2978.0,263.1373,263.2897,263.1204,263.1373,2978.0
2019-04-17 10:45:00,310.82,310.94,310.8,310.86,1288.0,263.095,263.1966,263.0781,263.1289,1288.0
2019-04-17 10:50:00,310.81,310.9,310.5,310.74,3652.0,263.0865,263.1627,262.8241,263.0273,3652.0
2019-04-17 10:55:00,310.68,310.77,310.17,310.17,3105.0,262.9765,263.0527,262.5448,262.5448,3105.0
2019-04-17 11:00:00,310.32,310.32,310.01,310.09,1821.0,262.6718,262.6718,262.4094,262.4771,1821.0
2019-04-17 11:05:00,310.05,310.24,309.96,310.23,6346.0,262.4432,262.6041,262.3671,262.5956,6346.0
2019-04-17 11:10:00,310.24,310.36,310.12,310.36,1786.0,262.6041,262.7056,262.5025,262.7056,1786.0
2019-04-17 11:15:00,310.38,310.49,310.28,310.46,1183.0,262.7226,262.8157,262.6379,262.7903,1183.0
2019-04-17 11:20:00,310.41,310.42,310.11,310.26,3536.0,262.748,262.7564,262.494,262.621,3536.0
2019-04-17 11:25:00,310.23,310.26,310.07,310.07,1821.0,262.5956,262.621,262.4602,262.4602,1821.0
2019-04-17 11:30:00,310.11,310.52,310.1,310.45,7270.0,262.494,262.8411,262.4856,262.7818,7270.0
2019-04-17 11:35:00,310.35,310.59,310.33,310.52,2383.0,262.6972,262.9003,262.6802,262.8411,2383.0
2019-04-17 11:40:00,310.54,310.75,310.34,310.75,3003.0,262.858,263.0357,262.6887,263.0357,3003.0
2019-04-17 11:45:00,310.7,310.84,310.43,310.76,6047.0,262.9934,263.1119,262.7649,263.0442,6047.0
2019-04-17 11:50:00,310.71,310.75,310.49,310.66,1762.0,263.0019,263.0357,262.8157,262.9596,1762.0
2019-04-17 11:55:00,310.64,310.64,310.2,310.25,6499.0,262.9426,262.9426,262.5702,262.6125,6499.0
2019-04-17 12:00:00,310.24,310.24,309.82,309.91,5407.0,262.6041,262.6041,262.2485,262.3247,5407.0
2019-04-17 12:05:00,309.94,310.23,309.78,310.21,8094.0,262.3501,262.5956,262.2147,262.5787,8094.0
2019-04-17 12:10:00,310.23,310.23,309.98,310.09,2477.0,262.5956,262.5956,262.384,262.4771,2477.0
2019-04-17 12:15:00,310.08,310.3,310.08,310.09,5061.0,262.4686,262.6548,262.4686,262.4771,5061.0
2019-04-17 12:20:00,310.21,310.22,309.99,310.15,2833.0,262.5787,262.5871,262.3924,262.5279,2833.0
2019-04-17 12:25:00,310.34,310.49,310.29,310.45,2234.0,262.6887,262.8157,262.6464,262.7818,2234.0
2019-04-17 12:30:00,310.45,310.46,310.17,310.18,2534.0,262.7818,262.7903,262.5448,262.5533,2534.0
2019-04-17 12:35:00,310.28,310.49,310.19,310.45,4082.0,262.6379,262.8157,262.5617,262.7818,4082.0
2019-04-17 12:40:00,310.41,310.45,310.24,310.24,2368.0,262.748,262.7818,262.6041,262.6041,2368.0
2019-04-17 12:45:00,310.4,310.4,310.16,310.25,15750.0,262.7395,262.7395,262.5363,262.6125,15750.0
2019-04-17 12:50:00,310.28,310.4,309.9,310.01,4313.0,262.6379,262.7395,262.3163,262.4094,4313.0
2019-04-17 12:55:00,310.04,310.22,309.86,309.86,3819.0,262.4348,262.5871,262.2824,262.2824,3819.0
2019-04-17 13:00:00,309.94,310.14,309.89,310.14,2795.0,262.3501,262.5194,262.3078,262.5194,2795.0
2019-04-17 13:05:00,310.19,310.59,310.18,310.33,9360.0,262.5617,262.9003,262.5533,262.6802,9360.0
2019-04-17 13:10:00,310.15,310.4,310.14,310.19,3227.0,262.5279,262.7395,262.5194,262.5617,3227.0
2019-04-17 13:15:00,310.11,310.25,310.04,310.15,6175.0,262.494,262.6125,262.4348,262.5279,6175.0
2019-04-17 13:20:00,310.13,310.38,310.07,310.28,2421.0,262.5109,262.7226,262.4602,262.6379,2421.0
2019-04-17 13:25:00,310.17,310.18,310.0,310.0,4843.0,262.5448,262.5533,262.4009,262.4009,4843.0
2019-04-17 13:30:00,310.05,310.39,310.02,310.27,4771.0,262.4432,262.731,262.4178,262.6295,4771.0
2019-04-17 13:35:00,310.27,310.27,310.09,310.25,6629.0,262.6295,262.6295,262.4771,262.6125,6629.0
2019-04-17 13:40:00,310.29,310.33,310.01,310.3,9653.0,262.6464,262.6802,262.4094,262.6548,9653.0
2019-04-17 13:45:00,310.24,310.26,310.11,310.15,3800.0,262.6041,262.621,262.494,262.5279,3800.0
2019-04-17 13:50:00,310.15,310.2,310.07,310.07,4237.0,262.5279,262.5702,262.4602,262.4602,4237.0
2019-04-17 13:55:00,310.13,310.28,310.07,310.11,2781.0,262.5109,262.6379,262.4602,262.494,2781.0
2019-04-17 14:00:00,310.1,310.14,309.93,309.98,5148.0,262.4856,262.5194,262.3417,262.384,5148.0
2019-04-17 14:05:00,309.98,310.1,309.9,309.92,4120.0,262.384,262.4856,262.3163,262.3332,4120.0
2019-04-17 14:10:00,309.97,310.2,309.8,309.92,21662.0,262.3755,262.5702,262.2316,262.3332,21662.0
2019-04-17 14:15:00,310.02,310.32,309.93,310.25,4003.0,262.4178,262.6718,262.3417,262.6125,4003.0
2019-04-17 14:20:00,310.26,310.37,310.09,310.1,3232.0,262.621,262.7141,262.4771,262.4856,3232.0
2019-04-17 14:25:00,310.15,310.21,309.93,310.0,5477.0,262.5279,262.5787,262.3417,262.4009,5477.0
2019-04-17 14:30:00,309.96,310.25,309.96,309.99,2206.0,262.3671,262.6125,262.3671,262.3924,2206.0
2019-04-17 14:35:00,310.01,310.18,309.96,310.18,2755.0,262.4094,262.5533,262.3671,262.5533,2755.0
2019-04-17 14:40:00,310.07,310.21,309.95,310.08,5177.0,262.4602,262.5787,262.3586,262.4686,5177.0
2019-04-17 14:45:00,310.17,310.22,310.02,310.06,4150.0,262.5448,262.5871,262.4178,262.4517,4150.0
2019-04-17 14:50:00,310.09,310.37,310.09,310.33,3311.0,262.4771,262.7141,262.4771,262.6802,3311.0
2019-04-17 14:55:00,310.36,310.47,310.29,310.38,3539.0,262.7056,262.7987,262.6464,262.7226,3539.0
2019-04-17 15:00:00,310.33,310.36,310.12,310.12,2791.0,262.6802,262.7056,262.5025,262.5025,2791.0
2019-04-17 15:05:00,310.11,310.15,310.07,310.08,2985.0,262.494,262.5279,262.4602,262.4686,2985.0
2019-04-17 15:10:00,310.11,310.21,310.1,310.17,2548.0,262.494,262.5787,262.4856,262.5448,2548.0
2019-04-17 15:15:00,310.14,310.42,310.14,310.38,5756.0,262.5194,262.7564,262.5194,262.7226,5756.0
2019-04-17 15:20:00,310.45,310.58,310.43,310.57,2805.0,262.7818,262.8919,262.7649,262.8834,2805.0
2019-04-17 15:25:00,310.6,310.67,310.58,310.64,4058.0,262.9088,262.968,262.8919,262.9426,4058.0
2019-04-17 15:30:00,310.63,310.72,310.63,310.68,4275.0,262.9342,263.0104,262.9342,262.9765,4275.0
2019-04-17 15:35:00,310.71,310.77,310.6,310.75,5736.0,263.0019,263.0527,262.9088,263.0357,5736.0
2019-04-17 15:40:00,310.68,310.73,310.6,310.72,8450.0,262.9765,263.0188,262.9088,263.0104,8450.0
2019-04-17 15:45:00,310.66,310.71,310.51,310.61,6164.0,262.9596,263.0019,262.8326,262.9172,6164.0
2019-04-17 15:50:00,310.65,310.66,310.34,310.43,23032.0,262.9511,262.9596,262.6887,262.7649,23032.0
2019-04-17 15:55:00,310.37,310.5,310.11,310.28,39292.0,262.7141,262.8241,262.494,262.6379,39292.0
2019-04-18 09:30:00,311.03,311.66,310.73,311.66,53754.0,263.2728,263.806,263.0188,263.806,53754.0
2019-04-18 09:35:00,311.51,311.75,311.36,311.54,803.0,263.6791,263.8822,263.5521,263.7044,803.0
2019-04-18 09:40:00,311.88,312.75,311.88,312.54,4832.0,263.9922,264.7287,263.9922,264.5509,4832.0
2019-04-18 09:45:00,312.41,313.03,312.34,313.01,14388.0,264.4409,264.9657,264.3816,264.9487,14388.0
2019-04-18 09:50:00,313.06,313.68,313.06,313.36,5528.0,264.9911,265.5159,264.9911,265.245,5528.0
2019-04-18 09:55:00,313.57,313.71,313.01,313.01,3211.0,265.4228,265.5413,264.9487,264.9487,3211.0
2019-04-18 10:00:00,312.99,312.99,312.1,312.35,4276.0,264.9318,264.9318,264.1785,264.3901,4276.0
2019-04-18 10:05:00,312.34,312.6,312.15,312.32,4312.0,264.3816,264.6017,264.2208,264.3647,4312.0
2019-04-18 10:10:00,312.12,312.22,311.78,312.0,7617.0,264.1954,264.28,263.9076,264.0938,7617.0
2019-04-18 10:15:00,311.96,311.96,311.42,311.6,3730.0,264.06,264.06,263.6029,263.7552,3730.0
2019-04-18 10:20:00,311.59,311.66,311.23,311.33,5975.0,263.7468,263.806,263.442,263.5267,5975.0
2019-04-18 10:25:00,311.57,312.1,311.57,312.1,3060.0,263.7298,264.1785,263.7298,264.1785,3060.0
2019-04-18 10:30:00,312.14,312.14,311.76,311.99,3659.0,264.2123,264.2123,263.8907,264.0854,3659.0
2019-04-18 10:35:00,312.09,312.1,311.84,311.84,592.0,264.17,264.1785,263.9584,263.9584,592.0
2019-04-18 10:40:00,312.1,312.1,311.62,311.62,1350.0,264.1785,264.1785,263.7722,263.7722,1350.0
2019-04-18 10:45:00,311.68,311.99,311.68,311.77,2165.0,263.823,264.0854,263.823,263.8991,2165.0
2019-04-18 10:50:00,311.91,312.05,311.71,311.92,9480.0,264.0176,264.1361,263.8483,264.0261,9480.0
2019-04-18 10:55:00,312.1,312.63,312.1,312.63,7771.0,264.1785,264.6271,264.1785,264.6271,7771.0
2019-04-18 11:00:00,312.56,312.81,312.55,312.57,3452.0,264.5678,264.7794,264.5594,264.5763,3452.0
2019-04-18 11:05:00,312.54,312.64,312.31,312.44,4550.0,264.5509,264.6355,264.3562,264.4663,4550.0
2019-04-18 11:10:00,312.51,312.65,312.1,312.15,14540.0,264.5255,264.644,264.1785,264.2208,14540.0
2019-04-18 11:15:00,312.33,312.33,309.47,311.05,72685.0,264.3731,264.3731,261.9523,263.2897,72685.0
2019-04-18 11:20:00,311.13,311.5,310.41,311.15,13480.0,263.3574,263.6706,262.748,263.3743,13480.0
2019-04-18 11:25:00,311.16,311.28,310.81,311.1,4791.0,263.3828,263.4844,263.0865,263.332,4791.0
2019-04-18 11:30:00,311.31,311.31,310.94,311.04,1900.0,263.5098,263.5098,263.1966,263.2812,1900.0
2019-04-18 11:35:00,310.93,310.98,310.86,310.98,1372.0,263.1881,263.2304,263.1289,263.2304,1372.0
2019-04-18 11:40:00,310.84,311.15,310.84,311.13,2987.0,263.1119,263.3743,263.1119,263.3574,2987.0
2019-04-18 11:45:00,311.24,311.54,311.24,311.53,6373.0,263.4505,263.7044,263.4505,263.696,6373.0
2019-04-18 11:50:00,311.5,311.91,311.46,311.76,6283.0,263.6706,264.0176,263.6367,263.8907,6283.0
2019-04-18 11:55:00,311.84,311.85,311.65,311.78,1800.0,263.9584,263.9668,263.7976,263.9076,1800.0
2019-04-18 12:00:00,311.86,311.86,311.69,311.84,800.0,263.9753,263.9753,263.8314,263.9584,800.0
2019-04-18 12:05:00,311.8,311.96,311.77,311.77,4452.0,263.9245,264.06,263.8991,263.8991,4452.0
2019-04-18 12:10:00,311.75,311.97,311.75,311.92,2022.0,263.8822,264.0684,263.8822,264.0261,2022.0
2019-04-18 12:15:00,311.94,312.03,311.77,311.95,4628.0,264.043,264.1192,263.8991,264.0515,4628.0
2019-04-18 12:20:00,311.94,312.13,311.94,312.13,3742.0,264.043,264.2039,264.043,264.2039,3742.0
2019-04-18 12:25:00,312.16,312.16,311.98,312.08,3846.0,264.2293,264.2293,264.0769,264.1615,3846.0
2019-04-18 12:30:00,312.12,312.59,312.12,312.55,7676.0,264.1954,264.5932,264.1954,264.5594,7676.0
2019-04-18 12:35:00,312.6,312.75,312.53,312.63,5781.0,264.6017,264.7287,264.5424,264.6271,5781.0
2019-04-18 12:40:00,312.57,312.64,312.47,312.64,2566.0,264.5763,264.6355,264.4917,264.6355,2566.0
2019-04-18 12:45:00,312.55,312.65,312.4,312.5,2625.0,264.5594,264.644,264.4324,264.517,2625.0
2019-04-18 12:50:00,312.48,312.51,312.19,312.33,3448.0,264.5001,264.5255,264.2546,264.3731,3448.0
2019-04-18 12:55:00,312.35,312.66,312.28,312.65,3292.0,264.3901,264.6525,264.3308,264.644,3292.0
2019-04-18 13:00:00,312.7,312.89,312.65,312.84,4371.0,264.6863,264.8472,264.644,264.8048,4371.0
2019-04-18 13:05:00,312.93,313.05,312.85,312.97,7420.0,264.881,264.9826,264.8133,264.9149,7420.0
2019-04-18 13:10:00,312.96,313.2,312.96,313.16,5118.0,264.9064,265.1096,264.9064,265.0757,5118.0
2019-04-18 13:15:00,313.12,313.18,313.02,313.16,2074.0,265.0418,265.0926,264.9572,265.0757,2074.0
2019-04-18 13:20:00,313.14,313.41,313.14,313.35,3881.0,265.0588,265.2873,265.0588,265.2365,3881.0
2019-04-18 13:25:00,313.41,313.5,313.27,313.5,4891.0,265.2873,265.3635,265.1688,265.3635,4891.0
2019-04-18 13:30:00,313.54,313.7,313.5,313.5,7572.0,265.3974,265.5328,265.3635,265.3635,7572.0
2019-04-18 13:35:00,313.51,313.52,313.3,313.42,6126.0,265.372,265.3804,265.1942,265.2958,6126.0
2019-04-18 13:40:00,313.37,313.53,313.3,313.42,6628.0,265.2535,265.3889,265.1942,265.2958,6628.0
2019-04-18 13:45:00,313.43,313.67,313.41,313.57,3407.0,265.3042,265.5074,265.2873,265.4228,3407.0
2019-04-18 13:50:00,313.63,313.74,313.56,313.74,2941.0,265.4735,265.5666,265.4143,265.5666,2941.0
2019-04-18 13:55:00,313.7,313.87,313.67,313.85,5216.0,265.5328,265.6767,265.5074,265.6598,5216.0
2019-04-18 14:00:00,313.84,314.09,313.71,313.83,9949.0,265.6513,265.8629,265.5413,265.6428,9949.0
2019-04-18 14:05:00,313.87,313.99,313.81,313.99,2293.0,265.6767,265.7783,265.6259,265.7783,2293.0
2019-04-18 14:10:00,314.0,314.05,313.8,313.88,3439.0,265.7867,265.829,265.6174,265.6852,3439.0
2019-04-18 14:15:00,313.87,313.99,313.83,313.9,2920.0,265.6767,265.7783,265.6428,265.7021,2920.0
2019-04-18 14:20:00,313.88,314.0,313.85,314.0,2666.0,265.6852,265.7867,265.6598,265.7867,2666.0
2019-04-18 14:25:00,313.86,313.92,313.73,313.92,18547.0,265.6682,265.719,265.5582,265.719,18547.0
2019-04-18 14:30:00,313.95,313.96,313.82,313.86,7292.0,265.7444,265.7529,265.6344,265.6682,7292.0
2019-04-18 14:35:00,313.81,313.84,313.72,313.8,3605.0,265.6259,265.6513,265.5497,265.6174,3605.0
2019-04-18 14:40:00,313.83,314.06,313.81,314.05,15820.0,265.6428,265.8375,265.6259,265.829,15820.0
2019-04-18 14:45:00,314.0,314.0,313.64,313.65,8563.0,265.7867,265.7867,265.482,265.4905,8563.0
2019-04-18 14:50:00,313.69,313.95,313.64,313.95,9198.0,265.5243,265.7444,265.482,265.7444,9198.0
2019-04-18 14:55:00,313.92,314.08,313.9,314.03,9140.0,265.719,265.8544,265.7021,265.8121,9140.0
2019-04-18 15:00:00,314.03,314.07,313.89,313.93,17678.0,265.8121,265.846,265.6936,265.7275,17678.0
2019-04-18 15:05:00,313.88,313.89,313.54,313.63,7926.0,265.6852,265.6936,265.3974,265.4735,7926.0
2019-04-18 15:10:00,313.57,313.71,313.49,313.66,5602.0,265.4228,265.5413,265.355,265.4989,5602.0
2019-04-18 15:15:00,313.61,313.82,313.49,313.75,5823.0,265.4566,265.6344,265.355,265.5751,5823.0
2019-04-18 15:20:00,313.86,313.99,313.8,313.96,6979.0,265.6682,265.7783,265.6174,265.7529,6979.0
2019-04-18 15:25:00,313.98,314.25,313.95,314.12,5631.0,265.7698,265.9983,265.7444,265.8883,5631.0
2019-04-18 15:30:00,314.03,314.05,313.9,314.01,9790.0,265.8121,265.829,265.7021,265.7952,9790.0
2019-04-18 15:35:00,313.98,314.1,313.83,314.06,9923.0,265.7698,265.8714,265.6428,265.8375,9923.0
2019-04-18 15:40:00,314.01,314.02,313.77,313.97,8531.0,265.7952,265.8037,265.592,265.7613,8531.0
2019-04-18 15:45:00,314.0,314.14,313.86,314.04,22720.0,265.7867,265.9052,265.6682,265.8206,22720.0
2019-04-18 15:50:00,314.01,314.25,313.54,314.24,43414.0,265.7952,265.9983,265.3974,265.9899,43414.0
2019-04-18 15:55:00,314.16,314.57,313.85,314.31,114183.0,265.9222,266.2692,265.6598,266.0491,114183.0
2019-04-22 09:30:00,314.25,314.26,313.31,313.81,33968.0,265.9983,266.0068,265.2027,265.6259,33968.0
2019-04-22 09:35:00,313.81,314.08,313.27,313.98,13532.0,265.6259,265.8544,265.1688,265.7698,13532.0
2019-04-22 09:40:00,313.95,314.27,313.63,313.63,7405.0,265.7444,266.0153,265.4735,265.4735,7405.0
2019-04-22 09:45:00,313.88,314.37,313.83,313.83,14536.0,265.6852,266.0999,265.6428,265.6428,14536.0
2019-04-22 09:50:00,313.92,314.45,313.92,314.23,15494.0,265.719,266.1676,265.719,265.9814,15494.0
2019-04-22 09:55:00,314.35,314.41,314.1,314.1,7481.0,266.083,266.1338,265.8714,265.8714,7481.0
2019-04-22 10:00:00,314.13,314.29,314.0,314.02,14144.0,265.8968,266.0322,265.7867,265.8037,14144.0
2019-04-22 10:05:00,314.18,314.33,313.94,313.95,9560.0,265.9391,266.0661,265.7359,265.7444,9560.0
2019-04-22 10:10:00,314.02,314.08,313.84,314.05,3400.0,265.8037,265.8544,265.6513,265.829,3400.0
2019-04-22 10:15:00,314.04,314.41,313.96,314.35,11039.0,265.8206,266.1338,265.7529,266.083,11039.0
2019-04-22 10:20:00,314.34,314.61,314.31,314.54,4866.0,266.0745,266.3031,266.0491,266.2438,4866.0
2019-04-22 10:25:00,314.53,314.63,314.26,314.37,6507.0,266.2353,266.32,266.0068,266.0999,6507.0
2019-04-22 10:30:00,314.35,314.51,314.35,314.43,6820.0,266.083,266.2184,266.083,266.1507,6820.0
2019-04-22 10:35:00,314.43,314.75,314.41,314.75,12647.0,266.1507,266.4216,266.1338,266.4216,12647.0
2019-04-22 10:40:00,314.77,314.98,314.65,314.65,12033.0,266.4385,266.6163,266.3369,266.3369,12033.0
2019-04-22 10:45:00,314.63,314.82,314.58,314.74,8361.0,266.32,266.4808,266.2777,266.4131,8361.0
2019-04-22 10:50:00,314.76,314.82,314.49,314.65,6394.0,266.43,266.4808,266.2015,266.3369,6394.0
2019-04-22 10:55:00,314.73,314.84,314.51,314.68,3930.0,266.4046,266.4977,266.2184,266.3623,3930.0
2019-04-22 11:00:00,314.71,314.71,314.36,314.44,5956.0,266.3877,266.3877,266.0915,266.1592,5956.0
2019-04-22 11:05:00,314.42,314.59,314.28,314.56,8210.0,266.1422,266.2861,266.0237,266.2607,8210.0
2019-04-22 11:10:00,314.52,314.59,314.45,314.56,2812.0,266.2269,266.2861,266.1676,266.2607,2812.0
2019-04-22 11:15:00,314.51,314.9,314.5,314.89,6945.0,266.2184,266.5485,266.21,266.5401,6945.0
2019-04-22 11:20:00,314.96,315.23,314.88,315.18,17238.0,266.5993,266.8279,266.5316,266.7855,17238.0
2019-04-22 11:25:00,315.27,315.42,315.12,315.41,5922.0,266.8617,266.9887,266.7348,266.9802,5922.0
2019-04-22 11:30:00,315.36,315.62,315.22,315.58,8643.0,266.9379,267.158,266.8194,267.1241,8643.0
2019-04-22 11:35:00,315.59,315.8,315.58,315.69,3362.0,267.1326,267.3103,267.1241,267.2172,3362.0
2019-04-22 11:40:00,315.68,315.89,315.55,315.75,5910.0,267.2088,267.3865,267.0987,267.268,5910.0
2019-04-22 11:45:00,315.73,315.8,315.66,315.74,4795.0,267.2511,267.3103,267.1918,267.2596,4795.0
2019-04-22 11:50:00,315.71,315.98,315.7,315.94,4200.0,267.2342,267.4627,267.2257,267.4288,4200.0
2019-04-22 11:55:00,315.87,315.98,315.75,315.83,2000.0,267.3696,267.4627,267.268,267.3357,2000.0
2019-04-22 12:00:00,315.8,315.83,315.62,315.71,4450.0,267.3103,267.3357,267.158,267.2342,4450.0
2019-04-22 12:05:00,315.75,315.75,315.44,315.5,4808.0,267.268,267.268,267.0056,267.0564,4808.0
2019-04-22 12:10:00,315.52,315.53,315.22,315.3,5117.0,267.0733,267.0818,266.8194,266.8871,5117.0
2019-04-22 12:15:00,315.3,315.32,315.01,315.01,6587.0,266.8871,266.904,266.6416,266.6416,6587.0
2019-04-22 12:20:00,315.02,315.21,314.98,315.06,6899.0,266.6501,266.8109,266.6163,266.684,6899.0
2019-04-22 12:25:00,314.97,315.72,314.96,315.55,17399.0,266.6078,267.2426,266.5993,267.0987,17399.0
2019-04-22 12:30:00,315.49,315.83,315.3,315.59,15278.0,267.0479,267.3357,266.8871,267.1326,15278.0
2019-04-22 12:35:00,315.59,316.09,315.58,315.72,12661.0,267.1326,267.5558,267.1241,267.2426,12661.0
2019-04-22 12:40:00,315.69,315.89,315.65,315.81,10851.0,267.2172,267.3865,267.1834,267.3188,10851.0
2019-04-22 12:45:00,315.82,315.95,315.81,315.85,7813.0,267.3273,267.4373,267.3188,267.3527,7813.0
2019-04-22 12:50:00,315.86,315.97,315.67,315.97,12333.0,267.3611,267.4542,267.2003,267.4542,12333.0
2019-04-22 12:55:00,315.99,316.26,315.99,316.13,10735.0,267.4712,267.6997,267.4712,267.5897,10735.0
2019-04-22 13:00:00,316.12,316.15,315.98,316.11,12062.0,267.5812,267.6066,267.4627,267.5727,12062.0
2019-04-22 13:05:00,316.02,316.1,315.45,315.55,9226.0,267.4966,267.5643,267.0141,267.0987,9226.0
2019-04-22 13:10:00,315.6,315.61,315.15,315.18,5932.0,267.1411,267.1495,266.7601,266.7855,5932.0
2019-04-22 13:15:00,315.21,315.6,315.13,315.34,6882.0,266.8109,267.1411,266.7432,266.921,6882.0
2019-04-22 13:20:00,315.3,315.62,315.15,315.62,9637.0,266.8871,267.158,266.7601,267.158,9637.0
2019-04-22 13:25:00,315.59,315.63,315.36,315.47,4019.0,267.1326,267.1664,266.9379,267.031,4019.0
2019-04-22 13:30:00,315.43,315.67,315.37,315.62,5325.0,266.9972,267.2003,266.9464,267.158,5325.0
2019-04-22 13:35:00,315.58,315.58,315.39,315.5,3000.0,267.1241,267.1241,266.9633,267.0564,3000.0
2019-04-22 13:40:00,315.54,315.78,315.51,315.78,6480.0,267.0903,267.2934,267.0649,267.2934,6480.0
2019-04-22 13:45:00,315.76,315.81,315.69,315.76,7379.0,267.2765,267.3188,267.2172,267.2765,7379.0
2019-04-22 13:50:00,315.77,315.85,315.56,315.56,9239.0,267.285,267.3527,267.1072,267.1072,9239.0
2019-04-22 13:55:00,315.62,315.62,315.24,315.25,4080.0,267.158,267.158,266.8363,266.8448,4080.0
2019-04-22 14:00:00,315.24,315.27,315.0,315.27,3435.0,266.8363,266.8617,266.6332,266.8617,3435.0
2019-04-22 14:05:00,315.2,315.48,315.16,315.16,20848.0,266.8025,267.0395,266.7686,266.7686,20848.0
2019-04-22 14:10:00,315.14,315.2,314.93,314.96,3863.0,266.7517,266.8025,266.5739,266.5993,3863.0
2019-04-22 14:15:00,314.91,315.07,314.91,315.01,7627.0,266.557,266.6924,266.557,266.6416,7627.0
2019-04-22 14:20:00,314.99,315.0,314.79,314.89,4028.0,266.6247,266.6332,266.4554,266.5401,4028.0
2019-04-22 14:25:00,314.9,315.04,314.88,314.88,6788.0,266.5485,266.667,266.5316,266.5316,6788.0
2019-04-22 14:30:00,314.91,314.96,314.62,314.7,3220.0,266.557,266.5993,266.3115,266.3792,3220.0
2019-04-22 14:35:00,314.69,314.83,314.62,314.62,13662.0,266.3708,266.4893,266.3115,266.3115,13662.0
2019-04-22 14:40:00,314.62,314.88,314.6,314.81,7052.0,266.3115,266.5316,266.2946,266.4724,7052.0
2019-04-22 14:45:00,314.81,315.09,314.69,314.92,12114.0,266.4724,266.7094,266.3708,266.5655,12114.0
2019-04-22 14:50:00,314.95,315.06,314.78,314.94,8643.0,266.5909,266.684,266.447,266.5824,8643.0
2019-04-22 14:55:00,315.0,315.0,314.78,314.83,6620.0,266.6332,266.6332,266.447,266.4893,6620.0
2019-04-22 15:00:00,314.83,315.09,314.78,314.91,11896.0,266.4893,266.7094,266.447,266.557,11896.0
2019-04-22 15:05:00,314.86,315.0,314.8,314.97,7034.0,266.5147,266.6332,266.4639,266.6078,7034.0
2019-04-22 15:10:00,314.97,315.05,314.97,315.02,7791.0,266.6078,266.6755,266.6078,266.6501,7791.0
2019-04-22 15:15:00,315.0,315.23,315.0,315.21,13573.0,266.6332,266.8279,266.6332,266.8109,13573.0
2019-04-22 15:20:00,315.18,315.29,315.07,315.15,24234.0,266.7855,266.8787,266.6924,266.7601,24234.0
2019-04-22 15:25:00,315.15,315.15,314.95,314.99,6135.0,266.7601,266.7601,266.5909,266.6247,6135.0
2019-04-22 15:30:00,315.01,315.14,315.0,315.07,12082.0,266.6416,266.7517,266.6332,266.6924,12082.0
2019-04-22 15:35:00,315.04,315.2,315.0,315.07,12962.0,266.667,266.8025,266.6332,266.6924,12962.0
2019-04-22 15:40:00,315.07,315.15,314.99,315.09,8518.0,266.6924,266.7601,266.6247,266.7094,8518.0
2019-04-22 15:45:00,315.08,315.25,315.05,315.16,12692.0,266.7009,266.8448,266.6755,266.7686,12692.0
2019-04-22 15:50:00,315.16,315.53,315.14,315.21,30130.0,266.7686,267.0818,266.7517,266.8109,30130.0
2019-04-22 15:55:00,315.21,315.36,314.87,315.36,68045.0,266.8109,266.9379,266.5231,266.9379,68045.0
2019-04-23 09:30:00,326.52,334.16,324.52,331.09,210481.0,276.3843,282.8512,274.6914,280.2526,210481.0
2019-04-23 09:35:00,331.37,331.85,327.52,329.3,58249.0,280.4896,280.8959,277.2308,278.7375,58249.0
2019-04-23 09:40:00,328.87,330.53,328.67,329.87,47649.0,278.3735,279.7786,278.2042,279.22,47649.0
2019-04-23 09:45:00,330.02,333.5,329.76,333.22,53181.0,279.3469,282.2926,279.1268,282.0556,53181.0
2019-04-23 09:50:00,333.47,333.99,332.14,332.64,47592.0,282.2672,282.7074,281.1414,281.5646,47592.0
2019-04-23 09:55:00,332.66,334.0,332.33,333.35,54293.0,281.5816,282.7158,281.3022,282.1656,54293.0
2019-04-23 10:00:00,333.48,334.45,332.91,334.39,44362.0,282.2757,283.0967,281.7932,283.0459,44362.0
2019-04-23 10:05:00,334.45,335.47,334.0,334.35,50867.0,283.0967,283.9601,282.7158,283.0121,50867.0
2019-04-23 10:10:00,334.49,334.51,333.53,334.11,18112.0,283.1306,283.1475,282.318,282.8089,18112.0
2019-04-23 10:15:00,334.32,335.55,334.22,335.22,22660.0,282.9867,284.0278,282.902,283.7485,22660.0
2019-04-23 10:20:00,335.34,335.91,334.46,334.46,23799.0,283.8501,284.3325,283.1052,283.1052,23799.0
2019-04-23 10:25:00,334.4,334.78,333.0,333.46,31748.0,283.0544,283.3761,281.8694,282.2587,31748.0
2019-04-23 10:30:00,333.23,334.42,333.0,334.01,29265.0,282.064,283.0713,281.8694,282.7243,29265.0
2019-04-23 10:35:00,334.09,334.36,332.83,333.07,43257.0,282.792,283.0205,281.7255,281.9286,43257.0
2019-04-23 10:40:00,332.99,333.17,332.65,333.06,35293.0,281.8609,282.0133,281.5731,281.9201,35293.0
2019-04-23 10:45:00,333.12,334.0,332.75,332.83,32152.0,281.9709,282.7158,281.6577,281.7255,32152.0
2019-04-23 10:50:00,332.93,333.72,332.24,333.05,26578.0,281.8101,282.4788,281.2261,281.9117,26578.0
2019-04-23 10:55:00,333.05,334.51,333.05,334.33,31557.0,281.9117,283.1475,281.9117,282.9951,31557.0
2019-04-23 11:00:00,334.35,335.94,334.34,335.61,33465.0,283.0121,284.3579,283.0036,284.0786,33465.0
2019-04-23 11:05:00,335.75,336.58,335.22,336.46,40019.0,284.1971,284.8997,283.7485,284.7981,40019.0
2019-04-23 11:10:00,336.4,336.96,335.48,335.67,25221.0,284.7473,285.2213,283.9686,284.1294,25221.0
2019-04-23 11:15:00,335.67,335.91,334.98,335.85,29507.0,284.1294,284.3325,283.5453,284.2818,29507.0
2019-04-23 11:20:00,335.89,336.03,334.41,334.42,23171.0,284.3156,284.4341,283.0629,283.0713,23171.0
2019-04-23 11:25:00,334.42,335.49,334.35,334.83,19521.0,283.0713,283.977,283.0121,283.4184,19521.0
2019-04-23 11:30:00,334.81,336.38,334.66,335.86,19514.0,283.4014,284.7304,283.2745,284.2902,19514.0
2019-04-23 11:35:00,335.84,336.7,335.7,336.4,38621.0,284.2733,285.0012,284.1548,284.7473,38621.0
2019-04-23 11:40:00,336.4,336.41,335.72,335.77,24560.0,284.7473,284.7558,284.1717,284.214,24560.0
2019-04-23 11:45:00,335.77,336.3,335.63,335.64,26114.0,284.214,284.6627,284.0955,284.104,26114.0
2019-04-23 11:50:00,335.71,336.12,334.52,335.31,28483.0,284.1633,284.5103,283.156,283.8247,28483.0
2019-04-23 11:55:00,335.38,336.05,335.23,335.29,23599.0,283.8839,284.451,283.757,283.8077,23599.0
2019-04-23 12:00:00,335.26,336.82,335.26,336.73,32433.0,283.7823,285.1028,283.7823,285.0266,32433.0
2019-04-23 12:05:00,336.82,337.32,336.25,336.86,45846.0,285.1028,285.526,284.6203,285.1367,45846.0
2019-04-23 12:10:00,336.87,337.18,336.54,336.69,20566.0,285.1451,285.4075,284.8658,284.9928,20566.0
2019-04-23 12:15:00,336.71,336.95,336.54,336.84,12702.0,285.0097,285.2129,284.8658,285.1197,12702.0
2019-04-23 12:20:00,336.82,337.09,336.71,337.06,13824.0,285.1028,285.3314,285.0097,285.306,13824.0
2019-04-23 12:25:00,337.06,337.06,336.64,336.88,11618.0,285.306,285.306,284.9505,285.1536,11618.0
2019-04-23 12:30:00,336.92,336.95,336.01,336.28,28321.0,285.1875,285.2129,284.4172,284.6457,28321.0
2019-04-23 12:35:00,336.29,336.73,336.17,336.32,13977.0,284.6542,285.0266,284.5526,284.6796,13977.0
2019-04-23 12:40:00,336.32,336.48,335.39,335.82,14793.0,284.6796,284.815,283.8924,284.2564,14793.0
2019-04-23 12:45:00,335.81,336.4,335.53,336.22,21914.0,284.2479,284.7473,284.0109,284.5949,21914.0
2019-04-23 12:50:00,336.21,336.42,335.72,335.89,27101.0,284.5865,284.7642,284.1717,284.3156,27101.0
2019-04-23 12:55:00,335.94,336.44,335.91,336.05,5767.0,284.3579,284.7812,284.3325,284.451,5767.0
2019-04-23 13:00:00,336.11,336.2,335.62,336.14,24084.0,284.5018,284.578,284.0871,284.5272,24084.0
2019-04-23 13:05:00,336.23,336.32,335.91,336.27,20162.0,284.6034,284.6796,284.3325,284.6373,20162.0
2019-04-23 13:10:00,336.3,336.82,336.3,336.74,28758.0,284.6627,285.1028,284.6627,285.0351,28758.0
2019-04-23 13:15:00,336.62,336.74,336.49,336.59,8129.0,284.9335,285.0351,284.8235,284.9081,8129.0
2019-04-23 13:20:00,336.68,336.85,336.57,336.61,19485.0,284.9843,285.1282,284.8912,284.9251,19485.0
2019-04-23 13:25:00,336.65,336.73,336.53,336.57,15603.0,284.9589,285.0266,284.8573,284.8912,15603.0
2019-04-23 13:30:00,336.6,336.62,335.79,336.2,12672.0,284.9166,284.9335,284.231,284.578,12672.0
2019-04-23 13:35:00,336.15,336.18,335.66,335.91,13800.0,284.5357,284.5611,284.1209,284.3325,13800.0
2019-04-23 13:40:00,335.87,335.87,335.36,335.41,14661.0,284.2987,284.2987,283.867,283.9093,14661.0
2019-04-23 13:45:00,335.36,335.46,335.0,335.07,25562.0,283.867,283.9516,283.5623,283.6215,25562.0
2019-04-23 13:50:00,335.06,335.85,335.0,335.69,20600.0,283.6131,284.2818,283.5623,284.1463,20600.0
2019-04-23 13:55:00,335.63,335.63,335.27,335.27,6075.0,284.0955,284.0955,283.7908,283.7908,6075.0
2019-04-23 14:00:00,335.2,335.33,334.63,334.69,25853.0,283.7316,283.8416,283.2491,283.2999,25853.0
2019-04-23 14:05:00,334.7,334.77,334.03,334.5,18627.0,283.3083,283.3676,282.7412,283.139,18627.0
2019-04-23 14:10:00,334.58,334.6,333.52,333.52,20721.0,283.2068,283.2237,282.3095,282.3095,20721.0
2019-04-23 14:15:00,333.56,334.36,333.44,334.25,30988.0,282.3434,283.0205,282.2418,282.9274,30988.0
2019-04-23 14:20:00,334.25,334.28,333.33,333.33,20612.0,282.9274,282.9528,282.1487,282.1487,20612.0
2019-04-23 14:25:00,333.07,333.68,333.02,333.36,8455.0,281.9286,282.445,281.8863,282.1741,8455.0
2019-04-23 14:30:00,333.26,333.46,333.26,333.35,6783.0,282.0894,282.2587,282.0894,282.1656,6783.0
2019-04-23 14:35:00,333.35,333.68,333.23,333.55,15079.0,282.1656,282.445,282.064,282.3349,15079.0
2019-04-23 14:40:00,333.56,333.77,333.56,333.61,8019.0,282.3434,282.5211,282.3434,282.3857,8019.0
2019-04-23 14:45:00,333.58,333.62,333.2,333.36,16545.0,282.3603,282.3942,282.0387,282.1741,16545.0
2019-04-23 14:50:00,333.3,333.41,333.02,333.07,16809.0,282.1233,282.2164,281.8863,281.9286,16809.0
2019-04-23 14:55:00,333.05,333.46,332.31,332.4,32678.0,281.9117,282.2587,281.2853,281.3615,32678.0
2019-04-23 15:00:00,332.41,332.71,332.17,332.57,42773.0,281.37,281.6239,281.1668,281.5054,42773.0
2019-04-23 15:05:00,332.57,332.8,332.45,332.45,12785.0,281.5054,281.7001,281.4038,281.4038,12785.0
2019-04-23 15:10:00,332.54,332.97,332.46,332.96,13673.0,281.48,281.844,281.4123,281.8355,13673.0
2019-04-23 15:15:00,333.04,333.73,332.94,333.54,26807.0,281.9032,282.4873,281.8186,282.3264,26807.0
2019-04-23 15:20:00,333.56,333.73,333.29,333.32,13760.0,282.3434,282.4873,282.1148,282.1402,13760.0
2019-04-23 15:25:00,333.29,333.47,333.02,333.4,15898.0,282.1148,282.2672,281.8863,282.2079,15898.0
2019-04-23 15:30:00,333.45,333.48,332.48,332.75,27825.0,282.2503,282.2757,281.4292,281.6577,27825.0
2019-04-23 15:35:00,332.76,333.18,332.7,333.12,21020.0,281.6662,282.0217,281.6154,281.9709,21020.0
2019-04-23 15:40:00,333.02,333.04,332.5,332.72,27115.0,281.8863,281.9032,281.4461,281.6324,27115.0
2019-04-23 15:45:00,332.72,333.08,332.72,333.06,26432.0,281.6324,281.9371,281.6324,281.9201,26432.0
2019-04-23 15:50:00,333.05,333.16,332.88,333.08,42767.0,281.9117,282.0048,281.7678,281.9371,42767.0
2019-04-23 15:55:00,333.13,333.37,332.35,332.98,125119.0,281.9794,282.1826,281.3192,281.8524,125119.0
2019-04-24 09:30:00,333.9,335.78,332.64,332.64,128458.0,282.6312,284.2225,281.5646,281.5646,128458.0
2019-04-24 09:35:00,332.64,332.64,331.6,332.14,59968.0,281.5646,281.5646,280.6843,281.1414,59968.0
2019-04-24 09:40:00,332.15,332.29,331.58,331.62,79869.0,281.1499,281.2684,280.6674,280.7013,79869.0
2019-04-24 09:45:00,331.41,331.43,329.22,329.95,60459.0,280.5235,280.5404,278.6698,279.2877,60459.0
2019-04-24 09:50:00,329.95,330.71,329.72,330.36,24883.0,279.2877,279.931,279.093,279.6347,24883.0
2019-04-24 09:55:00,330.24,330.32,329.5,329.89,31175.0,279.5331,279.6009,278.9068,279.2369,31175.0
2019-04-24 10:00:00,329.9,330.96,329.63,330.46,23463.0,279.2454,280.1426,279.0168,279.7194,23463.0
2019-04-24 10:05:00,330.78,330.94,330.17,330.42,16880.0,279.9902,280.1257,279.4739,279.6855,16880.0
2019-04-24 10:10:00,330.71,330.8,330.43,330.5,20151.0,279.931,280.0072,279.694,279.7532,20151.0
2019-04-24 10:15:00,330.47,331.75,330.45,331.6,18195.0,279.7278,280.8113,279.7109,280.6843,18195.0
2019-04-24 10:20:00,331.67,332.36,331.51,332.31,11957.0,280.7436,281.3276,280.6081,281.2853,11957.0
2019-04-24 10:25:00,332.33,332.83,331.64,331.64,31312.0,281.3022,281.7255,280.7182,280.7182,31312.0
2019-04-24 10:30:00,331.72,332.1,331.63,331.77,13580.0,280.7859,281.1076,280.7097,280.8282,13580.0
2019-04-24 10:35:00,331.77,331.91,330.94,331.0,9584.0,280.8282,280.9467,280.1257,280.1765,9584.0
2019-04-24 10:40:00,330.97,331.64,330.77,331.46,24146.0,280.1511,280.7182,279.9818,280.5658,24146.0
2019-04-24 10:45:00,331.38,331.38,330.68,330.68,19470.0,280.4981,280.4981,279.9056,279.9056,19470.0
2019-04-24 10:50:00,330.73,330.86,330.23,330.86,19158.0,279.9479,280.0579,279.5247,280.0579,19158.0
2019-04-24 10:55:00,330.76,330.79,330.31,330.52,8525.0,279.9733,279.9987,279.5924,279.7702,8525.0
2019-04-24 11:00:00,330.49,330.62,330.16,330.36,19642.0,279.7448,279.8548,279.4654,279.6347,19642.0
2019-04-24 11:05:00,330.28,330.36,329.7,329.88,29005.0,279.567,279.6347,279.0761,279.2284,29005.0
2019-04-24 11:10:00,329.86,329.87,329.12,329.43,14823.0,279.2115,279.22,278.5851,278.8475,14823.0
2019-04-24 11:15:00,329.44,329.44,328.6,328.81,17542.0,278.856,278.856,278.145,278.3227,17542.0
2019-04-24 11:20:00,328.92,328.92,327.95,327.96,10475.0,278.4158,278.4158,277.5948,277.6032,10475.0
2019-04-24 11:25:00,327.92,328.41,327.84,328.37,8334.0,277.5694,277.9841,277.5017,277.9503,8334.0
2019-04-24 11:30:00,328.37,328.92,328.35,328.92,7470.0,277.9503,278.4158,277.9333,278.4158,7470.0
2019-04-24 11:35:00,328.98,329.64,328.95,329.45,8221.0,278.4666,279.0253,278.4412,278.8644,8221.0
2019-04-24 11:40:00,329.44,329.53,329.27,329.36,5631.0,278.856,278.9322,278.7121,278.7883,5631.0
2019-04-24 11:45:00,329.33,329.36,328.98,329.35,6991.0,278.7629,278.7883,278.4666,278.7798,6991.0
2019-04-24 11:50:00,329.47,329.67,329.3,329.6,11264.0,278.8814,279.0507,278.7375,278.9914,11264.0
2019-04-24 11:55:00,329.65,329.71,329.49,329.68,10894.0,279.0337,279.0845,278.8983,279.0591,10894.0
2019-04-24 12:00:00,329.66,329.77,328.93,328.99,16623.0,279.0422,279.1353,278.4243,278.4751,16623.0
2019-04-24 12:05:00,329.04,329.71,329.02,329.55,6520.0,278.5174,279.0845,278.5005,278.9491,6520.0
2019-04-24 12:10:00,329.5,330.48,329.5,330.32,10679.0,278.9068,279.7363,278.9068,279.6009,10679.0
2019-04-24 12:15:00,330.39,330.96,330.26,330.48,14803.0,279.6601,280.1426,279.5501,279.7363,14803.0
2019-04-24 12:20:00,330.47,330.57,330.29,330.44,5121.0,279.7278,279.8125,279.5755,279.7024,5121.0
2019-04-24 12:25:00,330.44,330.68,330.43,330.63,5991.0,279.7024,279.9056,279.694,279.8633,5991.0
2019-04-24 12:30:00,330.62,331.17,330.61,330.9,9987.0,279.8548,280.3204,279.8463,280.0918,9987.0
2019-04-24 12:35:00,330.86,330.86,330.73,330.82,7255.0,280.0579,280.0579,279.9479,280.0241,7255.0
2019-04-24 12:40:00,330.8,331.04,330.74,331.04,5358.0,280.0072,280.2103,279.9564,280.2103,5358.0
2019-04-24 12:45:00,331.05,331.21,330.94,331.17,16425.0,280.2188,280.3542,280.1257,280.3204,16425.0
2019-04-24 12:50:00,331.18,331.26,330.85,330.88,9060.0,280.3288,280.3965,280.0495,280.0749,9060.0
2019-04-24 12:55:00,330.86,330.86,330.35,330.47,12426.0,280.0579,280.0579,279.6263,279.7278,12426.0
2019-04-24 13:00:00,330.37,330.38,330.13,330.23,9915.0,279.6432,279.6517,279.44,279.5247,9915.0
2019-04-24 13:05:00,330.23,330.37,330.2,330.37,6043.0,279.5247,279.6432,279.4993,279.6432,6043.0
2019-04-24 13:10:00,330.27,330.35,330.09,330.22,13516.0,279.5585,279.6263,279.4062,279.5162,13516.0
2019-04-24 13:15:00,330.25,330.92,330.23,330.76,12429.0,279.5416,280.1087,279.5247,279.9733,12429.0
2019-04-24 13:20:00,330.77,331.07,330.76,330.99,8744.0,279.9818,280.2357,279.9733,280.168,8744.0
2019-04-24 13:25:00,331.03,331.46,330.95,331.39,11906.0,280.2018,280.5658,280.1341,280.5066,11906.0
2019-04-24 13:30:00,331.38,331.75,331.25,331.68,8731.0,280.4981,280.8113,280.3881,280.752,8731.0
2019-04-24 13:35:00,331.67,331.75,331.28,331.49,12268.0,280.7436,280.8113,280.4135,280.5912,12268.0
2019-04-24 13:40:00,331.52,331.64,331.12,331.28,8332.0,280.6166,280.7182,280.278,280.4135,8332.0
2019-04-24 13:45:00,331.34,331.57,331.24,331.35,8488.0,280.4642,280.6589,280.3796,280.4727,8488.0
2019-04-24 13:50:00,331.36,331.36,331.08,331.13,4919.0,280.4812,280.4812,280.2442,280.2865,4919.0
2019-04-24 13:55:00,331.15,331.4,331.13,331.13,5144.0,280.3034,280.515,280.2865,280.2865,5144.0
2019-04-24 14:00:00,331.08,331.24,330.89,331.19,7139.0,280.2442,280.3796,280.0833,280.3373,7139.0
2019-04-24 14:05:00,331.19,331.48,331.09,331.48,8589.0,280.3373,280.5828,280.2526,280.5828,8589.0
2019-04-24 14:10:00,331.5,331.85,331.49,331.85,7712.0,280.5997,280.8959,280.5912,280.8959,7712.0
2019-04-24 14:15:00,331.87,332.07,331.75,331.96,10581.0,280.9129,281.0822,280.8113,280.989,10581.0
2019-04-24 14:20:00,331.95,332.13,331.92,332.03,12317.0,280.9806,281.1329,280.9552,281.0483,12317.0
2019-04-24 14:25:00,331.98,332.21,331.86,331.91,7435.0,281.006,281.2007,280.9044,280.9467,7435.0
2019-04-24 14:30:00,331.91,331.91,331.2,331.32,8843.0,280.9467,280.9467,280.3457,280.4473,8843.0
2019-04-24 14:35:00,331.29,331.31,330.7,330.7,3494.0,280.4219,280.4389,279.9225,279.9225,3494.0
2019-04-24 14:40:00,330.71,330.91,330.6,330.61,8532.0,279.931,280.1003,279.8379,279.8463,8532.0
2019-04-24 14:45:00,330.69,330.71,330.36,330.4,11044.0,279.9141,279.931,279.6347,279.6686,11044.0
2019-04-24 14:50:00,330.44,330.45,330.1,330.28,9595.0,279.7024,279.7109,279.4146,279.567,9595.0
2019-04-24 14:55:00,330.2,330.28,329.69,329.75,8652.0,279.4993,279.567,279.0676,279.1184,8652.0
2019-04-24 15:00:00,329.75,329.89,329.44,329.44,9493.0,279.1184,279.2369,278.856,278.856,9493.0
2019-04-24 15:05:00,329.5,329.65,329.4,329.4,7081.0,278.9068,279.0337,278.8221,278.8221,7081.0
2019-04-24 15:10:00,329.37,329.71,329.29,329.57,7332.0,278.7967,279.0845,278.729,278.966,7332.0
2019-04-24 15:15:00,329.62,329.71,329.4,329.62,8266.0,279.0083,279.0845,278.8221,279.0083,8266.0
2019-04-24 15:20:00,329.67,329.73,329.51,329.73,6705.0,279.0507,279.1015,278.9152,279.1015,6705.0
2019-04-24 15:25:00,329.68,329.93,329.54,329.9,14557.0,279.0591,279.2707,278.9406,279.2454,14557.0
2019-04-24 15:30:00,329.9,330.4,329.9,330.37,13917.0,279.2454,279.6686,279.2454,279.6432,13917.0
2019-04-24 15:35:00,330.3,330.33,330.21,330.32,9461.0,279.5839,279.6093,279.5078,279.6009,9461.0
2019-04-24 15:40:00,330.32,330.82,330.28,330.82,18804.0,279.6009,280.0241,279.567,280.0241,18804.0
2019-04-24 15:45:00,330.82,330.98,330.38,330.47,20071.0,280.0241,280.1595,279.6517,279.7278,20071.0
2019-04-24 15:50:00,330.44,330.44,329.89,330.41,28177.0,279.7024,279.7024,279.2369,279.677,28177.0
2019-04-24 15:55:00,330.32,330.41,329.7,330.12,61315.0,279.6009,279.677,279.0761,279.4316,61315.0
2019-04-25 09:30:00,330.25,331.24,329.49,331.01,54080.0,279.5416,280.3796,278.8983,280.1849,54080.0
2019-04-25 09:35:00,331.2,331.97,330.61,331.14,18443.0,280.3457,280.9975,279.8463,280.295,18443.0
2019-04-25 09:40:00,331.3,331.73,330.18,330.43,35036.0,280.4304,280.7944,279.4824,279.694,35036.0
2019-04-25 09:45:00,330.0,331.19,329.91,331.19,26553.0,279.33,280.3373,279.2538,280.3373,26553.0
2019-04-25 09:50:00,331.16,331.36,330.32,330.98,31953.0,280.3119,280.4812,279.6009,280.1595,31953.0
2019-04-25 09:55:00,331.18,331.18,330.12,330.75,12504.0,280.3288,280.3288,279.4316,279.9648,12504.0
2019-04-25 10:00:00,330.7,331.28,330.24,331.09,17297.0,279.9225,280.4135,279.5331,280.2526,17297.0
2019-04-25 10:05:00,331.04,331.36,330.72,330.72,8011.0,280.2103,280.4812,279.9394,279.9394,8011.0
2019-04-25 10:10:00,330.72,330.97,330.34,330.39,21484.0,279.9394,280.1511,279.6178,279.6601,21484.0
2019-04-25 10:15:00,330.5,330.76,330.12,330.62,21767.0,279.7532,279.9733,279.4316,279.8548,21767.0
2019-04-25 10:20:00,330.56,330.65,330.17,330.47,9616.0,279.804,279.8802,279.4739,279.7278,9616.0
2019-04-25 10:25:00,330.47,330.74,330.25,330.25,14147.0,279.7278,279.9564,279.5416,279.5416,14147.0
2019-04-25 10:30:00,330.25,330.41,329.93,330.16,49118.0,279.5416,279.677,279.2707,279.4654,49118.0
2019-04-25 10:35:00,330.11,331.29,329.99,331.03,8522.0,279.4231,280.4219,279.3215,280.2018,8522.0
2019-04-25 10:40:00,331.1,331.83,331.01,331.67,7171.0,280.2611,280.879,280.1849,280.7436,7171.0
2019-04-25 10:45:00,331.73,332.71,331.25,332.69,26258.0,280.7944,281.6239,280.3881,281.607,26258.0
2019-04-25 10:50:00,332.91,333.16,332.51,332.53,10810.0,281.7932,282.0048,281.4546,281.4715,10810.0
2019-04-25 10:55:00,332.51,332.7,332.08,332.1,11435.0,281.4546,281.6154,281.0906,281.1076,11435.0
2019-04-25 11:00:00,332.21,332.87,332.14,332.59,16612.0,281.2007,281.7593,281.1414,281.5223,16612.0
2019-04-25 11:05:00,332.58,333.0,332.45,332.89,6548.0,281.5139,281.8694,281.4038,281.7763,6548.0
2019-04-25 11:10:00,332.86,333.35,332.86,333.23,5472.0,281.7509,282.1656,281.7509,282.064,5472.0
2019-04-25 11:15:00,333.31,333.74,332.93,333.24,11416.0,282.1318,282.4957,281.8101,282.0725,11416.0
2019-04-25 11:20:00,333.31,333.78,333.17,333.78,8554.0,282.1318,282.5296,282.0133,282.5296,8554.0
2019-04-25 11:25:00,333.8,334.23,333.6,333.62,6064.0,282.5465,282.9105,282.3772,282.3942,6064.0
2019-04-25 11:30:00,333.62,333.83,333.34,333.43,3958.0,282.3942,282.5719,282.1572,282.2333,3958.0
2019-04-25 11:35:00,333.43,333.51,332.85,333.37,6029.0,282.2333,282.3011,281.7424,282.1826,6029.0
2019-04-25 11:40:00,333.28,333.36,332.98,333.11,9851.0,282.1064,282.1741,281.8524,281.9625,9851.0
2019-04-25 11:45:00,333.25,333.5,333.07,333.5,7453.0,282.081,282.2926,281.9286,282.2926,7453.0
2019-04-25 11:50:00,333.48,333.81,333.32,333.75,6844.0,282.2757,282.555,282.1402,282.5042,6844.0
2019-04-25 11:55:00,333.78,334.1,333.78,333.86,12379.0,282.5296,282.8005,282.5296,282.5973,12379.0
2019-04-25 12:00:00,333.76,334.03,333.6,333.6,5916.0,282.5127,282.7412,282.3772,282.3772,5916.0
2019-04-25 12:05:00,333.6,333.71,333.56,333.71,4192.0,282.3772,282.4703,282.3434,282.4703,4192.0
2019-04-25 12:10:00,333.57,333.79,333.57,333.63,10095.0,282.3518,282.5381,282.3518,282.4026,10095.0
2019-04-25 12:15:00,333.63,333.74,333.49,333.64,4325.0,282.4026,282.4957,282.2841,282.4111,4325.0
2019-04-25 12:20:00,333.67,333.81,333.57,333.67,10917.0,282.4365,282.555,282.3518,282.4365,10917.0
2019-04-25 12:25:00,333.72,333.86,333.58,333.6,8254.0,282.4788,282.5973,282.3603,282.3772,8254.0
2019-04-25 12:30:00,333.64,333.69,333.52,333.66,4184.0,282.4111,282.4534,282.3095,282.428,4184.0
2019-04-25 12:35:00,333.64,333.71,333.5,333.67,6573.0,282.4111,282.4703,282.2926,282.4365,6573.0
2019-04-25 12:40:00,333.71,333.94,333.67,333.71,6448.0,282.4703,282.665,282.4365,282.4703,6448.0
2019-04-25 12:45:00,333.78,333.88,333.51,333.65,5332.0,282.5296,282.6142,282.3011,282.4196,5332.0
2019-04-25 12:50:00,333.6,333.62,333.44,333.54,9821.0,282.3772,282.3942,282.2418,282.3264,9821.0
2019-04-25 12:55:00,333.59,333.77,333.51,333.51,5298.0,282.3688,282.5211,282.3011,282.3011,5298.0
2019-04-25 13:00:00,333.51,333.73,333.49,333.49,4603.0,282.3011,282.4873,282.2841,282.2841,4603.0
2019-04-25 13:05:00,333.45,333.47,333.08,333.2,6576.0,282.2503,282.2672,281.9371,282.0387,6576.0
2019-04-25 13:10:00,333.05,333.21,332.8,332.8,14408.0,281.9117,282.0471,281.7001,281.7001,14408.0
2019-04-25 13:15:00,332.84,332.85,332.33,332.33,7922.0,281.7339,281.7424,281.3022,281.3022,7922.0
2019-04-25 13:20:00,332.27,332.32,332.08,332.14,3443.0,281.2515,281.2938,281.0906,281.1414,3443.0
2019-04-25 13:25:00,332.18,332.34,332.18,332.2,4932.0,281.1753,281.3107,281.1753,281.1922,4932.0
2019-04-25 13:30:00,332.23,332.3,332.0,332.07,10026.0,281.2176,281.2768,281.0229,281.0822,10026.0
2019-04-25 13:35:00,332.07,332.12,331.96,332.05,6223.0,281.0822,281.1245,280.989,281.0652,6223.0
2019-04-25 13:40:00,332.02,332.13,331.81,331.81,15101.0,281.0398,281.1329,280.8621,280.8621,15101.0
2019-04-25 13:45:00,331.82,332.0,331.77,331.81,34285.0,280.8705,281.0229,280.8282,280.8621,34285.0
2019-04-25 13:50:00,331.88,331.93,331.58,331.7,13942.0,280.9213,280.9637,280.6674,280.769,13942.0
2019-04-25 13:55:00,331.78,331.87,331.65,331.65,6866.0,280.8367,280.9129,280.7266,280.7266,6866.0
2019-04-25 14:00:00,331.69,331.8,331.57,331.57,4981.0,280.7605,280.8536,280.6589,280.6589,4981.0
2019-04-25 14:05:00,331.67,331.72,331.37,331.37,3449.0,280.7436,280.7859,280.4896,280.4896,3449.0
2019-04-25 14:10:00,331.32,331.32,330.86,330.86,5333.0,280.4473,280.4473,280.0579,280.0579,5333.0
2019-04-25 14:15:00,330.81,331.17,330.77,331.17,7482.0,280.0156,280.3204,279.9818,280.3204,7482.0
2019-04-25 14:20:00,331.07,331.11,330.57,330.57,13109.0,280.2357,280.2696,279.8125,279.8125,13109.0
2019-04-25 14:25:00,330.56,330.69,330.31,330.69,6848.0,279.804,279.9141,279.5924,279.9141,6848.0
2019-04-25 14:30:00,330.73,330.78,330.59,330.61,6672.0,279.9479,279.9902,279.8294,279.8463,6672.0
2019-04-25 14:35:00,330.58,330.88,330.58,330.71,5285.0,279.8209,280.0749,279.8209,279.931,5285.0
2019-04-25 14:40:00,330.67,330.78,330.55,330.67,4400.0,279.8971,279.9902,279.7955,279.8971,4400.0
2019-04-25 14:45:00,330.69,331.0,330.69,330.79,3793.0,279.9141,280.1765,279.9141,279.9987,3793.0
2019-04-25 14:50:00,330.79,330.83,330.51,330.63,4455.0,279.9987,280.0326,279.7617,279.8633,4455.0
2019-04-25 14:55:00,330.57,330.67,330.43,330.47,4992.0,279.8125,279.8971,279.694,279.7278,4992.0
2019-04-25 15:00:00,330.43,330.43,330.12,330.23,10233.0,279.694,279.694,279.4316,279.5247,10233.0
2019-04-25 15:05:00,330.23,330.33,330.04,330.33,8447.0,279.5247,279.6093,279.3639,279.6093,8447.0
2019-04-25 15:10:00,330.32,330.39,330.22,330.23,7260.0,279.6009,279.6601,279.5162,279.5247,7260.0
2019-04-25 15:15:00,330.17,330.34,330.17,330.32,18957.0,279.4739,279.6178,279.4739,279.6009,18957.0
2019-04-25 15:20:00,330.31,330.5,330.12,330.47,16755.0,279.5924,279.7532,279.4316,279.7278,16755.0
2019-04-25 15:25:00,330.5,330.55,330.05,330.05,22438.0,279.7532,279.7955,279.3723,279.3723,22438.0
2019-04-25 15:30:00,330.18,330.33,329.67,329.74,30841.0,279.4824,279.6093,279.0507,279.1099,30841.0
2019-04-25 15:35:00,329.77,329.84,329.29,329.44,11880.0,279.1353,279.1946,278.729,278.856,11880.0
2019-04-25 15:40:00,329.39,329.57,329.33,329.4,11458.0,278.8137,278.966,278.7629,278.8221,11458.0
2019-04-25 15:45:00,329.35,329.45,328.46,328.61,29592.0,278.7798,278.8644,278.0265,278.1534,29592.0
2019-04-25 15:50:00,328.63,329.11,328.63,328.91,17663.0,278.1704,278.5767,278.1704,278.4074,17663.0
2019-04-25 15:55:00,328.94,329.19,328.7,328.9,64113.0,278.4328,278.6444,278.2296,278.3989,64113.0
2019-04-26 09:30:00,329.6,329.67,328.59,328.91,16999.0,278.9914,279.0507,278.1365,278.4074,16999.0
2019-04-26 09:35:00,328.89,329.61,328.88,329.43,14034.0,278.3904,278.9999,278.382,278.8475,14034.0
2019-04-26 09:40:00,329.57,330.75,329.46,330.38,27658.0,278.966,279.9648,278.8729,279.6517,27658.0
2019-04-26 09:45:00,330.35,330.35,329.66,330.33,7660.0,279.6263,279.6263,279.0422,279.6093,7660.0
2019-04-26 09:50:00,330.27,330.44,329.02,329.4,6500.0,279.5585,279.7024,278.5005,278.8221,6500.0
2019-04-26 09:55:00,329.36,330.13,329.35,330.13,3165.0,278.7883,279.44,278.7798,279.44,3165.0
2019-04-26 10:00:00,330.07,330.07,329.45,330.0,3606.0,279.3893,279.3893,278.8644,279.33,3606.0
2019-04-26 10:05:00,330.04,330.14,329.68,329.69,4164.0,279.3639,279.4485,279.0591,279.0676,4164.0
2019-04-26 10:10:00,329.6,329.66,329.26,329.29,4264.0,278.9914,279.0422,278.7036,278.729,4264.0
2019-04-26 10:15:00,329.25,329.36,328.7,329.26,4569.0,278.6952,278.7883,278.2296,278.7036,4569.0
2019-04-26 10:20:00,329.37,330.3,329.37,330.28,7935.0,278.7967,279.5839,278.7967,279.567,7935.0
2019-04-26 10:25:00,330.15,330.17,329.87,330.07,5882.0,279.457,279.4739,279.22,279.3893,5882.0
2019-04-26 10:30:00,329.9,330.16,329.89,330.01,7588.0,279.2454,279.4654,279.2369,279.3385,7588.0
2019-04-26 10:35:00,329.94,330.01,329.26,329.32,2952.0,279.2792,279.3385,278.7036,278.7544,2952.0
2019-04-26 10:40:00,329.4,329.49,328.95,329.32,6332.0,278.8221,278.8983,278.4412,278.7544,6332.0
2019-04-26 10:45:00,329.33,329.42,328.94,329.11,4175.0,278.7629,278.8391,278.4328,278.5767,4175.0
2019-04-26 10:50:00,328.98,329.21,328.81,328.84,9549.0,278.4666,278.6613,278.3227,278.3481,9549.0
2019-04-26 10:55:00,328.91,329.36,328.66,329.32,10158.0,278.4074,278.7883,278.1958,278.7544,10158.0
2019-04-26 11:00:00,329.17,329.17,328.69,328.76,4085.0,278.6274,278.6274,278.2211,278.2804,4085.0
2019-04-26 11:05:00,328.69,328.99,328.64,328.77,3822.0,278.2211,278.4751,278.1788,278.2889,3822.0
2019-04-26 11:10:00,328.72,328.97,328.47,328.6,4800.0,278.2465,278.4582,278.0349,278.145,4800.0
2019-04-26 11:15:00,328.54,328.91,328.37,328.91,14664.0,278.0942,278.4074,277.9503,278.4074,14664.0
2019-04-26 11:20:00,329.0,329.5,328.91,328.91,5438.0,278.4835,278.9068,278.4074,278.4074,5438.0
2019-04-26 11:25:00,328.97,329.15,328.59,329.09,15644.0,278.4582,278.6105,278.1365,278.5597,15644.0
2019-04-26 11:30:00,329.05,329.15,328.72,329.0,5934.0,278.5259,278.6105,278.2465,278.4835,5934.0
2019-04-26 11:35:00,328.95,328.95,328.71,328.82,800.0,278.4412,278.4412,278.2381,278.3312,800.0
2019-04-26 11:40:00,328.72,328.85,328.38,328.78,3833.0,278.2465,278.3566,277.9587,278.2973,3833.0
2019-04-26 11:45:00,328.78,329.47,328.78,329.1,10737.0,278.2973,278.8814,278.2973,278.5682,10737.0
2019-04-26 11:50:00,329.12,329.27,328.99,329.07,4900.0,278.5851,278.7121,278.4751,278.5428,4900.0
2019-04-26 11:55:00,329.07,329.37,329.0,329.22,4643.0,278.5428,278.7967,278.4835,278.6698,4643.0
2019-04-26 12:00:00,329.24,329.39,329.0,329.38,13745.0,278.6867,278.8137,278.4835,278.8052,13745.0
2019-04-26 12:05:00,329.28,329.33,328.94,328.95,4537.0,278.7206,278.7629,278.4328,278.4412,4537.0
2019-04-26 12:10:00,328.93,329.03,328.76,328.93,2941.0,278.4243,278.5089,278.2804,278.4243,2941.0
2019-04-26 12:15:00,328.87,329.21,328.87,328.96,3902.0,278.3735,278.6613,278.3735,278.4497,3902.0
2019-04-26 12:20:00,329.04,329.1,328.6,328.72,3050.0,278.5174,278.5682,278.145,278.2465,3050.0
2019-04-26 12:25:00,328.71,329.0,328.7,329.0,1830.0,278.2381,278.4835,278.2296,278.4835,1830.0
2019-04-26 12:30:00,328.96,329.06,328.85,328.99,3354.0,278.4497,278.5343,278.3566,278.4751,3354.0
2019-04-26 12:35:00,329.04,329.09,328.88,328.98,3833.0,278.5174,278.5597,278.382,278.4666,3833.0
2019-04-26 12:40:00,328.89,328.96,328.62,328.65,5062.0,278.3904,278.4497,278.1619,278.1873,5062.0
2019-04-26 12:45:00,328.59,328.66,328.22,328.38,4419.0,278.1365,278.1958,277.8233,277.9587,4419.0
2019-04-26 12:50:00,328.4,328.4,328.17,328.18,4190.0,277.9757,277.9757,277.781,277.7895,4190.0
2019-04-26 12:55:00,328.24,328.24,327.81,327.95,3460.0,277.8402,277.8402,277.4763,277.5948,3460.0
2019-04-26 13:00:00,327.85,328.14,327.81,328.02,3833.0,277.5101,277.7556,277.4763,277.654,3833.0
2019-04-26 13:05:00,328.05,328.05,327.82,327.82,2791.0,277.6794,277.6794,277.4847,277.4847,2791.0
2019-04-26 13:10:00,327.8,328.01,327.8,327.96,3742.0,277.4678,277.6456,277.4678,277.6032,3742.0
2019-04-26 13:15:00,327.92,328.02,327.83,328.02,3865.0,277.5694,277.654,277.4932,277.654,3865.0
2019-04-26 13:20:00,328.06,328.1,327.98,328.02,1717.0,277.6879,277.7217,277.6202,277.654,1717.0
2019-04-26 13:25:00,327.97,327.97,327.68,327.76,3217.0,277.6117,277.6117,277.3662,277.4339,3217.0
2019-04-26 13:30:00,327.72,327.72,327.53,327.53,2002.0,277.4001,277.4001,277.2393,277.2393,2002.0
2019-04-26 13:35:00,327.53,327.53,327.3,327.52,4315.0,277.2393,277.2393,277.0446,277.2308,4315.0
2019-04-26 13:40:00,327.53,327.8,327.47,327.8,4277.0,277.2393,277.4678,277.1885,277.4678,4277.0
2019-04-26 13:45:00,327.77,327.82,327.63,327.65,3404.0,277.4424,277.4847,277.3239,277.3408,3404.0
2019-04-26 13:50:00,327.61,327.7,327.49,327.51,3155.0,277.307,277.3832,277.2054,277.2223,3155.0
2019-04-26 13:55:00,327.57,327.77,327.52,327.76,3702.0,277.2731,277.4424,277.2308,277.4339,3702.0
2019-04-26 14:00:00,327.81,327.91,327.68,327.77,3705.0,277.4763,277.5609,277.3662,277.4424,3705.0
2019-04-26 14:05:00,327.84,328.07,327.83,328.0,2542.0,277.5017,277.6963,277.4932,277.6371,2542.0
2019-04-26 14:10:00,328.02,328.02,327.84,327.94,4298.0,277.654,277.654,277.5017,277.5863,4298.0
2019-04-26 14:15:00,328.0,328.23,327.94,328.23,2814.0,277.6371,277.8318,277.5863,277.8318,2814.0
2019-04-26 14:20:00,328.17,328.37,328.17,328.27,1786.0,277.781,277.9503,277.781,277.8656,1786.0
2019-04-26 14:25:00,328.22,328.22,328.05,328.19,1950.0,277.8233,277.8233,277.6794,277.7979,1950.0
2019-04-26 14:30:00,328.15,328.19,327.92,327.92,1800.0,277.7641,277.7979,277.5694,277.5694,1800.0
2019-04-26 14:35:00,327.97,328.04,327.89,327.91,2988.0,277.6117,277.6709,277.544,277.5609,2988.0
2019-04-26 14:40:00,327.98,327.99,327.64,327.72,4145.0,277.6202,277.6286,277.3324,277.4001,4145.0
2019-04-26 14:45:00,327.55,327.71,327.46,327.55,3161.0,277.2562,277.3916,277.18,277.2562,3161.0
2019-04-26 14:50:00,327.55,327.57,327.42,327.57,1931.0,277.2562,277.2731,277.1461,277.2731,1931.0
2019-04-26 14:55:00,327.53,327.69,327.36,327.36,5505.0,277.2393,277.3747,277.0954,277.0954,5505.0
2019-04-26 15:00:00,327.44,327.95,327.43,327.9,3740.0,277.1631,277.5948,277.1546,277.5524,3740.0
2019-04-26 15:05:00,327.96,327.98,327.59,327.59,4470.0,277.6032,277.6202,277.29,277.29,4470.0
2019-04-26 15:10:00,327.68,327.78,327.17,327.18,4076.0,277.3662,277.4509,276.9345,276.943,4076.0
2019-04-26 15:15:00,327.24,327.33,327.14,327.25,4150.0,276.9938,277.07,276.9091,277.0022,4150.0
2019-04-26 15:20:00,327.29,327.41,327.27,327.32,3367.0,277.0361,277.1377,277.0192,277.0615,3367.0
2019-04-26 15:25:00,327.32,327.33,327.08,327.09,4282.0,277.0615,277.07,276.8584,276.8668,4282.0
2019-04-26 15:30:00,327.25,327.71,327.12,327.66,5069.0,277.0022,277.3916,276.8922,277.3493,5069.0
2019-04-26 15:35:00,327.65,328.1,327.63,327.88,6422.0,277.3408,277.7217,277.3239,277.5355,6422.0
2019-04-26 15:40:00,327.96,328.23,327.96,328.17,5025.0,277.6032,277.8318,277.6032,277.781,5025.0
2019-04-26 15:45:00,328.16,328.32,328.14,328.17,28141.0,277.7725,277.908,277.7556,277.781,28141.0
2019-04-26 15:50:00,328.25,328.66,328.23,328.66,17744.0,277.8487,278.1958,277.8318,278.1958,17744.0
2019-04-26 15:55:00,328.67,329.16,328.2,328.33,67925.0,278.2042,278.619,277.8064,277.9164,67925.0
2019-04-29 09:30:00,328.4,328.69,327.21,328.02,23535.0,277.9757,278.2211,276.9684,277.654,23535.0
2019-04-29 09:35:00,328.3,328.7,327.81,327.81,3060.0,277.891,278.2296,277.4763,277.4763,3060.0
2019-04-29 09:40:00,328.05,329.17,327.96,328.67,18751.0,277.6794,278.6274,277.6032,278.2042,18751.0
2019-04-29 09:45:00,328.66,329.85,328.66,329.62,10617.0,278.1958,279.203,278.1958,279.0083,10617.0
2019-04-29 09:50:00,329.65,329.84,329.28,329.82,4440.0,279.0337,279.1946,278.7206,279.1776,4440.0
2019-04-29 09:55:00,329.72,330.08,329.52,330.05,21440.0,279.093,279.3977,278.9237,279.3723,21440.0
2019-04-29 10:00:00,330.12,330.52,330.05,330.11,10760.0,279.4316,279.7702,279.3723,279.4231,10760.0
2019-04-29 10:05:00,330.02,330.17,329.77,329.98,5045.0,279.3469,279.4739,279.1353,279.3131,5045.0
2019-04-29 10:10:00,329.88,330.12,329.8,330.12,3570.0,279.2284,279.4316,279.1607,279.4316,3570.0
2019-04-29 10:15:00,330.16,330.27,329.76,329.9,5999.0,279.4654,279.5585,279.1268,279.2454,5999.0
2019-04-29 10:20:00,329.8,329.9,329.67,329.77,8910.0,279.1607,279.2454,279.0507,279.1353,8910.0
2019-04-29 10:25:00,329.81,329.99,329.59,329.62,4377.0,279.1692,279.3215,278.983,279.0083,4377.0
2019-04-29 10:30:00,329.75,329.84,329.5,329.62,2653.0,279.1184,279.1946,278.9068,279.0083,2653.0
2019-04-29 10:35:00,329.66,330.33,329.57,330.23,5747.0,279.0422,279.6093,278.966,279.5247,5747.0
2019-04-29 10:40:00,330.29,330.7,330.12,330.7,5016.0,279.5755,279.9225,279.4316,279.9225,5016.0
2019-04-29 10:45:00,330.65,331.0,330.6,330.91,7732.0,279.8802,280.1765,279.8379,280.1003,7732.0
2019-04-29 10:50:00,330.97,331.15,330.49,330.65,8660.0,280.1511,280.3034,279.7448,279.8802,8660.0
2019-04-29 10:55:00,330.69,330.69,329.83,329.83,19889.0,279.9141,279.9141,279.1861,279.1861,19889.0
2019-04-29 11:00:00,329.89,329.89,329.53,329.55,15304.0,279.2369,279.2369,278.9322,278.9491,15304.0
2019-04-29 11:05:00,329.61,329.62,329.35,329.52,3355.0,278.9999,279.0083,278.7798,278.9237,3355.0
2019-04-29 11:10:00,329.58,329.64,329.16,329.17,4871.0,278.9745,279.0253,278.619,278.6274,4871.0
2019-04-29 11:15:00,329.15,329.15,328.76,328.84,7230.0,278.6105,278.6105,278.2804,278.3481,7230.0
2019-04-29 11:20:00,328.78,328.81,328.54,328.68,5567.0,278.2973,278.3227,278.0942,278.2127,5567.0
2019-04-29 11:25:00,328.62,328.63,328.43,328.44,2403.0,278.1619,278.1704,278.0011,278.0095,2403.0
2019-04-29 11:30:00,328.36,328.72,328.26,328.68,3436.0,277.9418,278.2465,277.8572,278.2127,3436.0
2019-04-29 11:35:00,328.67,328.67,328.0,328.1,3382.0,278.2042,278.2042,277.6371,277.7217,3382.0
2019-04-29 11:40:00,328.1,328.27,328.08,328.21,3690.0,277.7217,277.8656,277.7048,277.8148,3690.0
2019-04-29 11:45:00,328.3,328.56,328.3,328.36,3500.0,277.891,278.1111,277.891,277.9418,3500.0
2019-04-29 11:50:00,328.29,328.44,328.27,328.36,3577.0,277.8826,278.0095,277.8656,277.9418,3577.0
2019-04-29 11:55:00,328.23,328.58,328.17,328.49,2383.0,277.8318,278.128,277.781,278.0519,2383.0
2019-04-29 12:00:00,328.47,328.88,328.44,328.87,3770.0,278.0349,278.382,278.0095,278.3735,3770.0
2019-04-29 12:05:00,328.83,328.88,328.65,328.65,2138.0,278.3396,278.382,278.1873,278.1873,2138.0
2019-04-29 12:10:00,328.69,328.85,328.69,328.79,2923.0,278.2211,278.3566,278.2211,278.3058,2923.0
2019-04-29 12:15:00,328.69,328.78,328.6,328.71,2450.0,278.2211,278.2973,278.145,278.2381,2450.0
2019-04-29 12:20:00,328.75,328.75,328.41,328.5,4860.0,278.2719,278.2719,277.9841,278.0603,4860.0
2019-04-29 12:25:00,328.5,328.66,328.3,328.39,4295.0,278.0603,278.1958,277.891,277.9672,4295.0
2019-04-29 12:30:00,328.52,328.73,328.52,328.53,2210.0,278.0772,278.255,278.0772,278.0857,2210.0
2019-04-29 12:35:00,328.51,328.58,328.44,328.44,2354.0,278.0688,278.128,278.0095,278.0095,2354.0
2019-04-29 12:40:00,328.42,328.42,328.16,328.2,2781.0,277.9926,277.9926,277.7725,277.8064,2781.0
2019-04-29 12:45:00,328.19,328.36,328.15,328.36,3965.0,277.7979,277.9418,277.7641,277.9418,3965.0
2019-04-29 12:50:00,328.37,328.47,328.22,328.34,4607.0,277.9503,278.0349,277.8233,277.9249,4607.0
2019-04-29 12:55:00,328.28,328.33,328.18,328.29,2844.0,277.8741,277.9164,277.7895,277.8826,2844.0
2019-04-29 13:00:00,328.24,328.32,328.19,328.23,3499.0,277.8402,277.908,277.7979,277.8318,3499.0
2019-04-29 13:05:00,328.19,328.27,327.96,327.99,8077.0,277.7979,277.8656,277.6032,277.6286,8077.0
2019-04-29 13:10:00,327.97,327.97,327.57,327.7,17807.0,277.6117,277.6117,277.2731,277.3832,17807.0
2019-04-29 13:15:00,327.7,327.8,327.62,327.65,5400.0,277.3832,277.4678,277.3154,277.3408,5400.0
2019-04-29 13:20:00,327.66,327.86,327.65,327.79,6057.0,277.3493,277.5186,277.3408,277.4593,6057.0
2019-04-29 13:25:00,327.77,327.88,327.73,327.86,3850.0,277.4424,277.5355,277.4085,277.5186,3850.0
2019-04-29 13:30:00,327.84,327.97,327.72,327.97,4019.0,277.5017,277.6117,277.4001,277.6117,4019.0
2019-04-29 13:35:00,327.96,328.07,327.96,328.04,3100.0,277.6032,277.6963,277.6032,277.6709,3100.0
2019-04-29 13:40:00,328.02,328.08,327.88,328.04,4502.0,277.654,277.7048,277.5355,277.6709,4502.0
2019-04-29 13:45:00,328.01,328.22,327.92,328.06,4296.0,277.6456,277.8233,277.5694,277.6879,4296.0
2019-04-29 13:50:00,328.06,328.21,328.02,328.2,3100.0,277.6879,277.8148,277.654,277.8064,3100.0
2019-04-29 13:55:00,328.15,328.15,327.88,327.94,3991.0,277.7641,277.7641,277.5355,277.5863,3991.0
2019-04-29 14:00:00,327.99,328.08,327.85,327.87,7146.0,277.6286,277.7048,277.5101,277.5271,7146.0
2019-04-29 14:05:00,327.82,327.91,327.8,327.89,5339.0,277.4847,277.5609,277.4678,277.544,5339.0
2019-04-29 14:10:00,327.87,328.0,327.84,327.9,3329.0,277.5271,277.6371,277.5017,277.5524,3329.0
2019-04-29 14:15:00,327.86,328.07,327.86,327.95,18010.0,277.5186,277.6963,277.5186,277.5948,18010.0
2019-04-29 14:20:00,328.0,328.03,327.8,327.85,7618.0,277.6371,277.6625,277.4678,277.5101,7618.0
2019-04-29 14:25:00,327.81,327.93,327.75,327.75,2955.0,277.4763,277.5778,277.4255,277.4255,2955.0
2019-04-29 14:30:00,327.83,328.01,327.83,327.98,7054.0,277.4932,277.6456,277.4932,277.6202,7054.0
2019-04-29 14:35:00,328.02,328.37,327.99,328.33,7795.0,277.654,277.9503,277.6286,277.9164,7795.0
2019-04-29 14:40:00,328.25,328.25,327.95,327.95,2800.0,277.8487,277.8487,277.5948,277.5948,2800.0
2019-04-29 14:45:00,327.92,328.17,327.86,328.1,5197.0,277.5694,277.781,277.5186,277.7217,5197.0
2019-04-29 14:50:00,328.1,328.29,328.0,328.15,2777.0,277.7217,277.8826,277.6371,277.7641,2777.0
2019-04-29 14:55:00,328.16,328.32,328.13,328.27,4119.0,277.7725,277.908,277.7471,277.8656,4119.0
2019-04-29 15:00:00,328.28,328.36,328.21,328.35,4479.0,277.8741,277.9418,277.8148,277.9333,4479.0
2019-04-29 15:05:00,328.33,328.46,328.26,328.42,3492.0,277.9164,278.0265,277.8572,277.9926,3492.0
2019-04-29 15:10:00,328.37,328.58,328.29,328.49,6247.0,277.9503,278.128,277.8826,278.0519,6247.0
2019-04-29 15:15:00,328.47,328.55,328.39,328.45,4071.0,278.0349,278.1026,277.9672,278.018,4071.0
2019-04-29 15:20:00,328.41,328.54,328.41,328.44,23468.0,277.9841,278.0942,277.9841,278.0095,23468.0
2019-04-29 15:25:00,328.46,328.55,328.33,328.51,4843.0,278.0265,278.1026,277.9164,278.0688,4843.0
2019-04-29 15:30:00,328.5,328.52,328.35,328.38,12589.0,278.0603,278.0772,277.9333,277.9587,12589.0
2019-04-29 15:35:00,328.38,328.6,328.38,328.59,6550.0,277.9587,278.145,277.9587,278.1365,6550.0
2019-04-29 15:40:00,328.52,328.58,328.45,328.51,7219.0,278.0772,278.128,278.018,278.0688,7219.0
2019-04-29 15:45:00,328.51,328.86,328.39,328.81,85008.0,278.0688,278.365,277.9672,278.3227,85008.0
2019-04-29 15:50:00,328.81,328.86,328.48,328.52,15306.0,278.3227,278.365,278.0434,278.0772,15306.0
2019-04-29 15:55:00,328.53,328.66,328.4,328.56,56801.0,278.0857,278.1958,277.9757,278.1111,56801.0
2019-04-30 09:30:00,329.52,329.52,328.46,328.87,18214.0,278.9237,278.9237,278.0265,278.3735,18214.0
2019-04-30 09:35:00,328.88,329.71,328.78,329.3,6149.0,278.382,279.0845,278.2973,278.7375,6149.0
2019-04-30 09:40:00,329.42,329.99,329.41,329.9,6906.0,278.8391,279.3215,278.8306,279.2454,6906.0
2019-04-30 09:45:00,329.66,329.78,329.15,329.78,2285.0,279.0422,279.1438,278.6105,279.1438,2285.0
2019-04-30 09:50:00,329.8,330.0,329.38,329.42,8243.0,279.1607,279.33,278.8052,278.8391,8243.0
2019-04-30 09:55:00,329.39,329.69,329.33,329.47,3285.0,278.8137,279.0676,278.7629,278.8814,3285.0
2019-04-30 10:00:00,329.47,329.5,329.28,329.5,5489.0,278.8814,278.9068,278.7206,278.9068,5489.0
2019-04-30 10:05:00,329.48,329.48,329.06,329.25,5845.0,278.8898,278.8898,278.5343,278.6952,5845.0
2019-04-30 10:10:00,329.36,329.66,329.3,329.31,5083.0,278.7883,279.0422,278.7375,278.7459,5083.0
2019-04-30 10:15:00,329.41,329.46,329.3,329.31,5070.0,278.8306,278.8729,278.7375,278.7459,5070.0
2019-04-30 10:20:00,329.42,329.57,329.32,329.4,3611.0,278.8391,278.966,278.7544,278.8221,3611.0
2019-04-30 10:25:00,329.51,329.51,328.82,329.24,8910.0,278.9152,278.9152,278.3312,278.6867,8910.0
2019-04-30 10:30:00,329.38,329.4,329.25,329.29,2200.0,278.8052,278.8221,278.6952,278.729,2200.0
2019-04-30 10:35:00,329.2,329.3,328.99,329.3,2060.0,278.6528,278.7375,278.4751,278.7375,2060.0
2019-04-30 10:40:00,329.25,329.56,329.24,329.42,2652.0,278.6952,278.9576,278.6867,278.8391,2652.0
2019-04-30 10:45:00,329.56,329.79,329.46,329.74,2708.0,278.9576,279.1522,278.8729,279.1099,2708.0
2019-04-30 10:50:00,329.67,330.33,329.67,330.33,9002.0,279.0507,279.6093,279.0507,279.6093,9002.0
2019-04-30 10:55:00,330.32,330.53,330.22,330.22,5588.0,279.6009,279.7786,279.5162,279.5162,5588.0
2019-04-30 11:00:00,330.32,330.32,329.66,329.66,3100.0,279.6009,279.6009,279.0422,279.0422,3100.0
2019-04-30 11:05:00,329.75,329.78,329.31,329.39,5855.0,279.1184,279.1438,278.7459,278.8137,5855.0
2019-04-30 11:10:00,329.47,329.71,329.26,329.66,4266.0,278.8814,279.0845,278.7036,279.0422,4266.0
2019-04-30 11:15:00,329.71,330.39,329.71,330.3,5995.0,279.0845,279.6601,279.0845,279.5839,5995.0
2019-04-30 11:20:00,330.36,330.7,330.36,330.4,3510.0,279.6347,279.9225,279.6347,279.6686,3510.0
2019-04-30 11:25:00,330.4,330.62,330.36,330.48,6497.0,279.6686,279.8548,279.6347,279.7363,6497.0
2019-04-30 11:30:00,330.57,330.92,330.52,330.81,4389.0,279.8125,280.1087,279.7702,280.0156,4389.0
2019-04-30 11:35:00,330.88,331.08,330.67,331.05,9275.0,280.0749,280.2442,279.8971,280.2188,9275.0
2019-04-30 11:40:00,331.1,331.29,331.04,331.25,7389.0,280.2611,280.4219,280.2103,280.3881,7389.0
2019-04-30 11:45:00,331.18,331.4,331.06,331.25,4176.0,280.3288,280.515,280.2272,280.3881,4176.0
2019-04-30 11:50:00,331.2,331.49,331.2,331.49,2320.0,280.3457,280.5912,280.3457,280.5912,2320.0
2019-04-30 11:55:00,331.56,331.62,331.04,331.04,5885.0,280.6505,280.7013,280.2103,280.2103,5885.0
2019-04-30 12:00:00,331.04,331.15,330.91,331.02,5804.0,280.2103,280.3034,280.1003,280.1934,5804.0
2019-04-30 12:05:00,331.09,331.53,331.06,331.47,7141.0,280.2526,280.6251,280.2272,280.5743,7141.0
2019-04-30 12:10:00,331.48,331.56,331.45,331.48,2000.0,280.5828,280.6505,280.5574,280.5828,2000.0
2019-04-30 12:15:00,331.5,331.5,331.27,331.38,10154.0,280.5997,280.5997,280.405,280.4981,10154.0
2019-04-30 12:20:00,331.39,331.48,331.29,331.46,4148.0,280.5066,280.5828,280.4219,280.5658,4148.0
2019-04-30 12:25:00,331.46,331.52,331.1,331.16,7084.0,280.5658,280.6166,280.2611,280.3119,7084.0
2019-04-30 12:30:00,331.04,331.22,331.04,331.16,1412.0,280.2103,280.3627,280.2103,280.3119,1412.0
2019-04-30 12:35:00,331.26,331.33,331.16,331.32,4265.0,280.3965,280.4558,280.3119,280.4473,4265.0
2019-04-30 12:40:00,331.32,331.54,331.32,331.51,2980.0,280.4473,280.6335,280.4473,280.6081,2980.0
2019-04-30 12:45:00,331.52,331.7,331.51,331.65,5768.0,280.6166,280.769,280.6081,280.7266,5768.0
2019-04-30 12:50:00,331.57,331.72,331.49,331.72,3090.0,280.6589,280.7859,280.5912,280.7859,3090.0
2019-04-30 12:55:00,331.66,331.76,331.64,331.71,1581.0,280.7351,280.8198,280.7182,280.7774,1581.0
2019-04-30 13:00:00,331.75,332.08,331.74,331.8,5886.0,280.8113,281.0906,280.8028,280.8536,5886.0
2019-04-30 13:05:00,331.8,332.17,331.79,332.11,4139.0,280.8536,281.1668,280.8452,281.116,4139.0
2019-04-30 13:10:00,332.14,332.22,332.08,332.11,2993.0,281.1414,281.2091,281.0906,281.116,2993.0
2019-04-30 13:15:00,332.13,332.17,331.8,331.8,1901.0,281.1329,281.1668,280.8536,280.8536,1901.0
2019-04-30 13:20:00,331.79,331.88,331.45,331.48,12356.0,280.8452,280.9213,280.5574,280.5828,12356.0
2019-04-30 13:25:00,331.48,331.52,331.28,331.28,19616.0,280.5828,280.6166,280.4135,280.4135,19616.0
2019-04-30 13:30:00,331.3,331.38,331.02,331.36,4454.0,280.4304,280.4981,280.1934,280.4812,4454.0
2019-04-30 13:35:00,331.4,331.4,331.16,331.25,4758.0,280.515,280.515,280.3119,280.3881,4758.0
2019-04-30 13:40:00,331.17,331.3,331.11,331.3,2703.0,280.3204,280.4304,280.2696,280.4304,2703.0
2019-04-30 13:45:00,331.35,331.36,330.73,330.77,4615.0,280.4727,280.4812,279.9479,279.9818,4615.0
2019-04-30 13:50:00,330.73,330.95,330.6,330.65,3600.0,279.9479,280.1341,279.8379,279.8802,3600.0
2019-04-30 13:55:00,330.56,330.97,330.5,330.92,3773.0,279.804,280.1511,279.7532,280.1087,3773.0
2019-04-30 14:00:00,330.95,331.08,330.75,331.05,4922.0,280.1341,280.2442,279.9648,280.2188,4922.0
2019-04-30 14:05:00,331.09,331.5,331.05,331.23,10108.0,280.2526,280.5997,280.2188,280.3711,10108.0
2019-04-30 14:10:00,331.22,331.77,331.22,331.75,2100.0,280.3627,280.8282,280.3627,280.8113,2100.0
2019-04-30 14:15:00,331.76,332.16,331.76,332.16,5607.0,280.8198,281.1583,280.8198,281.1583,5607.0
2019-04-30 14:20:00,332.24,332.3,331.83,331.89,7697.0,281.2261,281.2768,280.879,280.9298,7697.0
2019-04-30 14:25:00,331.79,331.95,331.74,331.88,4516.0,280.8452,280.9806,280.8028,280.9213,4516.0
2019-04-30 14:30:00,331.95,332.22,331.93,332.14,8136.0,280.9806,281.2091,280.9637,281.1414,8136.0
2019-04-30 14:35:00,332.21,332.21,332.05,332.12,7282.0,281.2007,281.2007,281.0652,281.1245,7282.0
2019-04-30 14:40:00,332.13,332.37,332.13,332.36,5250.0,281.1329,281.3361,281.1329,281.3276,5250.0
2019-04-30 14:45:00,332.3,332.6,332.29,332.54,7335.0,281.2768,281.5308,281.2684,281.48,7335.0
2019-04-30 14:50:00,332.52,332.59,332.21,332.41,7619.0,281.4631,281.5223,281.2007,281.37,7619.0
2019-04-30 14:55:00,332.6,332.8,332.53,332.61,3658.0,281.5308,281.7001,281.4715,281.5392,3658.0
2019-04-30 15:00:00,332.66,332.73,332.6,332.71,6336.0,281.5816,281.6408,281.5308,281.6239,6336.0
2019-04-30 15:05:00,332.64,332.83,332.63,332.68,6268.0,281.5646,281.7255,281.5562,281.5985,6268.0
2019-04-30 15:10:00,332.66,332.66,332.47,332.56,6443.0,281.5816,281.5816,281.4207,281.4969,6443.0
2019-04-30 15:15:00,332.54,332.61,332.48,332.55,5392.0,281.48,281.5392,281.4292,281.4885,5392.0
2019-04-30 15:20:00,332.58,332.96,332.58,332.93,10496.0,281.5139,281.8355,281.5139,281.8101,10496.0
2019-04-30 15:25:00,332.89,332.89,332.54,332.54,4971.0,281.7763,281.7763,281.48,281.48,4971.0
2019-04-30 15:30:00,332.57,332.91,332.57,332.78,7692.0,281.5054,281.7932,281.5054,281.6831,7692.0
2019-04-30 15:35:00,332.8,332.8,332.58,332.72,6644.0,281.7001,281.7001,281.5139,281.6324,6644.0
2019-04-30 15:40:00,332.72,332.72,332.28,332.28,12404.0,281.6324,281.6324,281.2599,281.2599,12404.0
2019-04-30 15:45:00,332.36,332.46,332.07,332.4,17885.0,281.3276,281.4123,281.0822,281.3615,17885.0
2019-04-30 15:50:00,332.47,332.82,332.46,332.82,24479.0,281.4207,281.717,281.4123,281.717,24479.0
2019-04-30 15:55:00,332.82,333.86,332.63,333.28,72972.0,281.717,282.5973,281.5562,282.1064,72972.0
2019-05-01 09:30:00,334.25,335.7,333.57,335.53,33153.0,282.9274,284.1548,282.3518,284.0109,33153.0
2019-05-01 09:35:00,335.68,336.67,335.68,336.47,13306.0,284.1379,284.9759,284.1379,284.8066,13306.0
2019-05-01 09:40:00,336.72,336.84,336.26,336.3,8795.0,285.0182,285.1197,284.6288,284.6627,8795.0
2019-05-01 09:45:00,336.35,336.71,336.15,336.4,10473.0,284.705,285.0097,284.5357,284.7473,10473.0
2019-05-01 09:50:00,336.46,336.46,335.84,335.89,16633.0,284.7981,284.7981,284.2733,284.3156,16633.0
2019-05-01 09:55:00,335.66,335.95,335.06,335.69,10057.0,284.1209,284.3664,283.6131,284.1463,10057.0
2019-05-01 10:00:00,335.53,335.55,334.37,334.53,16101.0,284.0109,284.0278,283.029,283.1644,16101.0
2019-05-01 10:05:00,334.53,335.15,334.14,334.46,11071.0,283.1644,283.6892,282.8343,283.1052,11071.0
2019-05-01 10:10:00,334.42,335.69,334.41,335.68,7345.0,283.0713,284.1463,283.0629,284.1379,7345.0
2019-05-01 10:15:00,335.57,335.65,335.15,335.46,5697.0,284.0448,284.1125,283.6892,283.9516,5697.0
2019-05-01 10:20:00,335.49,336.12,335.33,336.1,8952.0,283.977,284.5103,283.8416,284.4934,8952.0
2019-05-01 10:25:00,336.0,336.28,335.54,335.57,15138.0,284.4087,284.6457,284.0194,284.0448,15138.0
2019-05-01 10:30:00,335.68,335.87,334.97,335.4,5810.0,284.1379,284.2987,283.5369,283.9009,5810.0
2019-05-01 10:35:00,335.35,335.62,335.35,335.48,3015.0,283.8585,284.0871,283.8585,283.9686,3015.0
2019-05-01 10:40:00,335.56,335.88,335.37,335.44,8926.0,284.0363,284.3072,283.8755,283.9347,8926.0
2019-05-01 10:45:00,335.42,335.97,335.41,335.97,6368.0,283.9178,284.3833,283.9093,284.3833,6368.0
2019-05-01 10:50:00,335.9,335.91,335.52,335.65,8379.0,284.3241,284.3325,284.0024,284.1125,8379.0
2019-05-01 10:55:00,335.66,336.46,335.66,336.41,7853.0,284.1209,284.7981,284.1209,284.7558,7853.0
2019-05-01 11:00:00,336.42,337.12,336.35,337.09,10405.0,284.7642,285.3568,284.705,285.3314,10405.0
2019-05-01 11:05:00,336.94,337.05,336.27,336.54,3656.0,285.2044,285.2975,284.6373,284.8658,3656.0
2019-05-01 11:10:00,336.52,336.58,336.34,336.48,3750.0,284.8489,284.8997,284.6965,284.815,3750.0
2019-05-01 11:15:00,336.39,336.55,336.16,336.54,7904.0,284.7388,284.8743,284.5442,284.8658,7904.0
2019-05-01 11:20:00,336.56,336.98,336.48,336.78,7294.0,284.8827,285.2383,284.815,285.069,7294.0
2019-05-01 11:25:00,336.74,337.04,336.73,337.02,7199.0,285.0351,285.289,285.0266,285.2721,7199.0
2019-05-01 11:30:00,337.13,337.21,336.47,336.49,9537.0,285.3652,285.4329,284.8066,284.8235,9537.0
2019-05-01 11:35:00,336.49,336.9,336.47,336.74,10519.0,284.8235,285.1705,284.8066,285.0351,10519.0
2019-05-01 11:40:00,336.66,336.79,336.23,336.23,4363.0,284.9674,285.0774,284.6034,284.6034,4363.0
2019-05-01 11:45:00,336.43,336.43,336.01,336.05,3705.0,284.7727,284.7727,284.4172,284.451,3705.0
2019-05-01 11:50:00,336.11,336.21,335.85,335.96,4233.0,284.5018,284.5865,284.2818,284.3749,4233.0
2019-05-01 11:55:00,335.96,335.96,335.64,335.64,2411.0,284.3749,284.3749,284.104,284.104,2411.0
2019-05-01 12:00:00,335.72,335.95,335.68,335.85,6723.0,284.1717,284.3664,284.1379,284.2818,6723.0
2019-05-01 12:05:00,335.85,335.87,335.69,335.81,3015.0,284.2818,284.2987,284.1463,284.2479,3015.0
2019-05-01 12:10:00,335.89,336.25,335.86,336.18,2373.0,284.3156,284.6203,284.2902,284.5611,2373.0
2019-05-01 12:15:00,336.11,336.26,335.96,336.15,6481.0,284.5018,284.6288,284.3749,284.5357,6481.0
2019-05-01 12:20:00,336.09,336.15,335.97,336.0,3125.0,284.4849,284.5357,284.3833,284.4087,3125.0
2019-05-01 12:25:00,335.94,336.03,335.75,336.02,5264.0,284.3579,284.4341,284.1971,284.4257,5264.0
2019-05-01 12:30:00,336.06,336.11,335.89,336.11,4738.0,284.4595,284.5018,284.3156,284.5018,4738.0
2019-05-01 12:35:00,335.97,336.1,335.66,335.69,4600.0,284.3833,284.4934,284.1209,284.1463,4600.0
2019-05-01 12:40:00,335.61,335.67,335.03,335.15,11726.0,284.0786,284.1294,283.5877,283.6892,11726.0
2019-05-01 12:45:00,335.23,335.53,335.23,335.3,2800.0,283.757,284.0109,283.757,283.8162,2800.0
2019-05-01 12:50:00,335.24,335.31,334.94,334.97,4843.0,283.7654,283.8247,283.5115,283.5369,4843.0
2019-05-01 12:55:00,334.96,335.28,334.96,335.22,5403.0,283.5284,283.7993,283.5284,283.7485,5403.0
2019-05-01 13:00:00,335.22,335.34,335.05,335.19,6700.0,283.7485,283.8501,283.6046,283.7231,6700.0
2019-05-01 13:05:00,335.16,335.16,334.92,335.0,3200.0,283.6977,283.6977,283.4946,283.5623,3200.0
2019-05-01 13:10:00,334.96,334.96,334.68,334.89,3439.0,283.5284,283.5284,283.2914,283.4692,3439.0
2019-05-01 13:15:00,334.88,334.88,334.75,334.75,920.0,283.4607,283.4607,283.3507,283.3507,920.0
2019-05-01 13:20:00,334.77,334.79,334.15,334.33,10497.0,283.3676,283.3845,282.8428,282.9951,10497.0
2019-05-01 13:25:00,334.38,334.45,334.29,334.29,4300.0,283.0375,283.0967,282.9613,282.9613,4300.0
2019-05-01 13:30:00,334.21,334.27,334.05,334.07,2479.0,282.8936,282.9444,282.7581,282.7751,2479.0
2019-05-01 13:35:00,334.1,334.45,334.09,334.42,4604.0,282.8005,283.0967,282.792,283.0713,4604.0
2019-05-01 13:40:00,334.5,334.69,334.39,334.66,6630.0,283.139,283.2999,283.0459,283.2745,6630.0
2019-05-01 13:45:00,334.66,334.73,334.38,334.49,5840.0,283.2745,283.3337,283.0375,283.1306,5840.0
2019-05-01 13:50:00,334.45,334.72,334.29,334.71,7936.0,283.0967,283.3253,282.9613,283.3168,7936.0
2019-05-01 13:55:00,334.86,335.19,334.75,335.03,4937.0,283.4438,283.7231,283.3507,283.5877,4937.0
2019-05-01 14:00:00,335.11,335.31,334.97,335.26,3863.0,283.6554,283.8247,283.5369,283.7823,3863.0
2019-05-01 14:05:00,335.32,336.29,335.26,336.24,8199.0,283.8331,284.6542,283.7823,284.6119,8199.0
2019-05-01 14:10:00,336.16,336.33,335.83,336.0,11650.0,284.5442,284.6881,284.2648,284.4087,11650.0
2019-05-01 14:15:00,336.12,336.2,335.87,335.93,5492.0,284.5103,284.578,284.2987,284.3495,5492.0
2019-05-01 14:20:00,335.86,336.49,335.81,336.04,9833.0,284.2902,284.8235,284.2479,284.4426,9833.0
2019-05-01 14:25:00,336.04,336.19,335.92,335.92,2500.0,284.4426,284.5696,284.341,284.341,2500.0
2019-05-01 14:30:00,335.78,336.12,335.33,335.44,4295.0,284.2225,284.5103,283.8416,283.9347,4295.0
2019-05-01 14:35:00,335.44,335.56,334.29,334.29,9716.0,283.9347,284.0363,282.9613,282.9613,9716.0
2019-05-01 14:40:00,334.32,334.45,334.15,334.34,5236.0,282.9867,283.0967,282.8428,283.0036,5236.0
2019-05-01 14:45:00,334.34,334.65,334.33,334.52,5587.0,283.0036,283.266,282.9951,283.156,5587.0
2019-05-01 14:50:00,334.51,335.17,334.33,335.12,7824.0,283.1475,283.7062,282.9951,283.6638,7824.0
2019-05-01 14:55:00,335.22,335.25,334.74,334.74,5567.0,283.7485,283.7739,283.3422,283.3422,5567.0
2019-05-01 15:00:00,334.75,334.93,334.25,334.5,4739.0,283.3507,283.503,282.9274,283.139,4739.0
2019-05-01 15:05:00,334.51,334.6,334.21,334.36,4953.0,283.1475,283.2237,282.8936,283.0205,4953.0
2019-05-01 15:10:00,334.29,334.49,334.24,334.41,5048.0,282.9613,283.1306,282.919,283.0629,5048.0
2019-05-01 15:15:00,334.38,334.41,334.19,334.23,4118.0,283.0375,283.0629,282.8766,282.9105,4118.0
2019-05-01 15:20:00,334.2,334.2,333.51,333.52,10752.0,282.8851,282.8851,282.3011,282.3095,10752.0
2019-05-01 15:25:00,333.35,333.66,333.21,333.48,5861.0,282.1656,282.428,282.0471,282.2757,5861.0
2019-05-01 15:30:00,333.31,333.45,333.17,333.25,6840.0,282.1318,282.2503,282.0133,282.081,6840.0
2019-05-01 15:35:00,333.25,333.59,333.06,333.06,5602.0,282.081,282.3688,281.9201,281.9201,5602.0
2019-05-01 15:40:00,333.0,333.0,332.67,332.82,12347.0,281.8694,281.8694,281.59,281.717,12347.0
2019-05-01 15:45:00,332.72,332.73,332.31,332.47,13934.0,281.6324,281.6408,281.2853,281.4207,13934.0
2019-05-01 15:50:00,332.45,332.45,331.58,331.69,30076.0,281.4038,281.4038,280.6674,280.7605,30076.0
2019-05-01 15:55:00,331.73,331.94,331.6,331.83,51369.0,280.7944,280.9721,280.6843,280.879,51369.0
2019-05-02 09:30:00,332.01,332.36,330.41,331.08,17425.0,281.0314,281.3276,279.677,280.2442,17425.0
2019-05-02 09:35:00,331.14,331.86,331.1,331.44,4982.0,280.295,280.9044,280.2611,280.5489,4982.0
2019-05-02 09:40:00,331.53,331.64,330.41,331.19,5278.0,280.6251,280.7182,279.677,280.3373,5278.0
2019-05-02 09:45:00,331.02,331.5,330.9,331.04,8413.0,280.1934,280.5997,280.0918,280.2103,8413.0
2019-05-02 09:50:00,331.15,331.29,331.05,331.21,4346.0,280.3034,280.4219,280.2188,280.3542,4346.0
2019-05-02 09:55:00,331.36,331.52,331.19,331.39,3184.0,280.4812,280.6166,280.3373,280.5066,3184.0
2019-05-02 10:00:00,331.17,331.75,331.17,331.61,9701.0,280.3204,280.8113,280.3204,280.6928,9701.0
2019-05-02 10:05:00,331.62,331.72,330.47,330.72,16491.0,280.7013,280.7859,279.7278,279.9394,16491.0
2019-05-02 10:10:00,330.96,331.08,330.73,330.96,2650.0,280.1426,280.2442,279.9479,280.1426,2650.0
2019-05-02 10:15:00,330.9,331.36,330.89,331.19,9345.0,280.0918,280.4812,280.0833,280.3373,9345.0
2019-05-02 10:20:00,331.28,331.72,331.28,331.71,4294.0,280.4135,280.7859,280.4135,280.7774,4294.0
2019-05-02 10:25:00,331.68,331.73,331.1,331.3,4904.0,280.752,280.7944,280.2611,280.4304,4904.0
2019-05-02 10:30:00,331.2,331.37,331.1,331.37,3929.0,280.3457,280.4896,280.2611,280.4896,3929.0
2019-05-02 10:35:00,331.45,331.98,331.45,331.97,4847.0,280.5574,281.006,280.5574,280.9975,4847.0
2019-05-02 10:40:00,331.87,331.88,331.5,331.7,4493.0,280.9129,280.9213,280.5997,280.769,4493.0
2019-05-02 10:45:00,331.47,332.17,331.31,332.13,3556.0,280.5743,281.1668,280.4389,281.1329,3556.0
2019-05-02 10:50:00,332.0,332.0,331.73,331.76,1950.0,281.0229,281.0229,280.7944,280.8198,1950.0
2019-05-02 10:55:00,331.71,331.83,331.12,331.15,5362.0,280.7774,280.879,280.278,280.3034,5362.0
2019-05-02 11:00:00,331.03,331.26,330.94,331.16,4901.0,280.2018,280.3965,280.1257,280.3119,4901.0
2019-05-02 11:05:00,331.11,331.43,331.1,331.43,6390.0,280.2696,280.5404,280.2611,280.5404,6390.0
2019-05-02 11:10:00,331.35,331.39,330.88,330.9,11326.0,280.4727,280.5066,280.0749,280.0918,11326.0
2019-05-02 11:15:00,330.91,331.26,330.88,331.23,4665.0,280.1003,280.3965,280.0749,280.3711,4665.0
2019-05-02 11:20:00,331.08,331.08,330.23,330.28,4679.0,280.2442,280.2442,279.5247,279.567,4679.0
2019-05-02 11:25:00,330.19,330.29,329.32,329.35,10402.0,279.4908,279.5755,278.7544,278.7798,10402.0
2019-05-02 11:30:00,329.53,330.32,329.53,329.93,6949.0,278.9322,279.6009,278.9322,279.2707,6949.0
2019-05-02 11:35:00,329.98,330.15,329.58,329.66,3501.0,279.3131,279.457,278.9745,279.0422,3501.0
2019-05-02 11:40:00,329.75,329.78,328.78,328.82,6141.0,279.1184,279.1438,278.2973,278.3312,6141.0
2019-05-02 11:45:00,328.85,329.01,328.24,329.0,7765.0,278.3566,278.492,277.8402,278.4835,7765.0
2019-05-02 11:50:00,329.03,329.54,328.92,329.3,4886.0,278.5089,278.9406,278.4158,278.7375,4886.0
2019-05-02 11:55:00,329.37,329.58,329.2,329.58,7811.0,278.7967,278.9745,278.6528,278.9745,7811.0
2019-05-02 12:00:00,329.36,329.46,328.91,328.92,3112.0,278.7883,278.8729,278.4074,278.4158,3112.0
2019-05-02 12:05:00,329.27,329.43,329.11,329.42,3749.0,278.7121,278.8475,278.5767,278.8391,3749.0
2019-05-02 12:10:00,329.5,329.74,329.36,329.36,3723.0,278.9068,279.1099,278.7883,278.7883,3723.0
2019-05-02 12:15:00,329.39,329.41,329.27,329.37,2000.0,278.8137,278.8306,278.7121,278.7967,2000.0
2019-05-02 12:20:00,329.35,330.0,329.35,330.0,3044.0,278.7798,279.33,278.7798,279.33,3044.0
2019-05-02 12:25:00,330.08,330.08,329.66,329.87,2500.0,279.3977,279.3977,279.0422,279.22,2500.0
2019-05-02 12:30:00,329.89,329.97,329.54,329.54,7471.0,279.2369,279.3046,278.9406,278.9406,7471.0
2019-05-02 12:35:00,329.58,330.2,329.55,330.2,6500.0,278.9745,279.4993,278.9491,279.4993,6500.0
2019-05-02 12:40:00,330.19,330.3,330.0,330.0,5760.0,279.4908,279.5839,279.33,279.33,5760.0
2019-05-02 12:45:00,330.0,330.41,330.0,330.4,33699.0,279.33,279.677,279.33,279.6686,33699.0
2019-05-02 12:50:00,330.48,330.55,330.25,330.46,3653.0,279.7363,279.7955,279.5416,279.7194,3653.0
2019-05-02 12:55:00,330.41,330.44,330.1,330.12,3433.0,279.677,279.7024,279.4146,279.4316,3433.0
2019-05-02 13:00:00,330.2,330.26,330.05,330.16,3425.0,279.4993,279.5501,279.3723,279.4654,3425.0
2019-05-02 13:05:00,330.06,330.86,330.05,330.86,5990.0,279.3808,280.0579,279.3723,280.0579,5990.0
2019-05-02 13:10:00,330.76,330.96,330.76,330.93,5189.0,279.9733,280.1426,279.9733,280.1172,5189.0
2019-05-02 13:15:00,331.06,331.21,331.01,331.12,2300.0,280.2272,280.3542,280.1849,280.278,2300.0
2019-05-02 13:20:00,331.06,331.5,331.05,331.35,4869.0,280.2272,280.5997,280.2188,280.4727,4869.0
2019-05-02 13:25:00,331.25,331.55,331.24,331.48,4360.0,280.3881,280.642,280.3796,280.5828,4360.0
2019-05-02 13:30:00,331.4,331.46,331.3,331.3,3834.0,280.515,280.5658,280.4304,280.4304,3834.0
2019-05-02 13:35:00,331.49,331.81,331.39,331.77,2522.0,280.5912,280.8621,280.5066,280.8282,2522.0
2019-05-02 13:40:00,331.9,332.1,331.83,332.0,5546.0,280.9383,281.1076,280.879,281.0229,5546.0
2019-05-02 13:45:00,331.94,331.96,331.55,331.63,10455.0,280.9721,280.989,280.642,280.7097,10455.0
2019-05-02 13:50:00,331.59,332.07,331.54,331.94,3700.0,280.6759,281.0822,280.6335,280.9721,3700.0
2019-05-02 13:55:00,331.94,332.27,331.89,332.27,5736.0,280.9721,281.2515,280.9298,281.2515,5736.0
2019-05-02 14:00:00,332.23,332.32,331.91,332.08,6025.0,281.2176,281.2938,280.9467,281.0906,6025.0
2019-05-02 14:05:00,332.1,332.13,331.61,331.62,4894.0,281.1076,281.1329,280.6928,280.7013,4894.0
2019-05-02 14:10:00,331.72,331.87,331.48,331.86,3999.0,280.7859,280.9129,280.5828,280.9044,3999.0
2019-05-02 14:15:00,331.9,331.9,331.62,331.63,2652.0,280.9383,280.9383,280.7013,280.7097,2652.0
2019-05-02 14:20:00,331.61,331.82,331.59,331.76,13064.0,280.6928,280.8705,280.6759,280.8198,13064.0
2019-05-02 14:25:00,331.78,331.78,331.57,331.67,12650.0,280.8367,280.8367,280.6589,280.7436,12650.0
2019-05-02 14:30:00,331.68,332.7,331.68,332.41,21096.0,280.752,281.6154,280.752,281.37,21096.0
2019-05-02 14:35:00,332.33,332.35,332.14,332.21,2778.0,281.3022,281.3192,281.1414,281.2007,2778.0
2019-05-02 14:40:00,332.17,332.19,331.81,331.82,4291.0,281.1668,281.1837,280.8621,280.8705,4291.0
2019-05-02 14:45:00,331.83,331.98,331.57,331.65,1825.0,280.879,281.006,280.6589,280.7266,1825.0
2019-05-02 14:50:00,331.6,331.96,331.53,331.59,11243.0,280.6843,280.989,280.6251,280.6759,11243.0
2019-05-02 14:55:00,331.65,331.98,331.57,331.89,9881.0,280.7266,281.006,280.6589,280.9298,9881.0
2019-05-02 15:00:00,331.85,331.94,331.64,331.74,5687.0,280.8959,280.9721,280.7182,280.8028,5687.0
2019-05-02 15:05:00,331.83,331.93,331.69,331.73,2602.0,280.879,280.9637,280.7605,280.7944,2602.0
2019-05-02 15:10:00,331.76,331.8,331.64,331.64,7453.0,280.8198,280.8536,280.7182,280.7182,7453.0
2019-05-02 15:15:00,331.64,331.81,331.34,331.67,10393.0,280.7182,280.8621,280.4642,280.7436,10393.0
2019-05-02 15:20:00,331.77,331.99,331.76,331.92,4474.0,280.8282,281.0144,280.8198,280.9552,4474.0
2019-05-02 15:25:00,331.9,331.9,331.61,331.72,4089.0,280.9383,280.9383,280.6928,280.7859,4089.0
2019-05-02 15:30:00,331.67,331.89,331.6,331.82,23407.0,280.7436,280.9298,280.6843,280.8705,23407.0
2019-05-02 15:35:00,331.77,331.77,331.42,331.63,16744.0,280.8282,280.8282,280.532,280.7097,16744.0
2019-05-02 15:40:00,331.67,332.0,331.65,331.84,9607.0,280.7436,281.0229,280.7266,280.8875,9607.0
2019-05-02 15:45:00,331.84,332.03,331.71,331.97,15553.0,280.8875,281.0483,280.7774,280.9975,15553.0
2019-05-02 15:50:00,332.01,332.5,331.99,332.41,30807.0,281.0314,281.4461,281.0144,281.37,30807.0
2019-05-02 15:55:00,332.45,332.61,332.16,332.54,30569.0,281.4038,281.5392,281.1583,281.48,30569.0
2019-05-03 09:30:00,333.58,334.85,333.58,334.31,23981.0,282.3603,283.4353,282.3603,282.9782,23981.0
2019-05-03 09:35:00,334.05,334.86,333.84,334.17,5048.0,282.7581,283.4438,282.5804,282.8597,5048.0
2019-05-03 09:40:00,333.96,334.39,333.67,333.67,4190.0,282.682,283.0459,282.4365,282.4365,4190.0
2019-05-03 09:45:00,333.76,333.91,333.58,333.79,5442.0,282.5127,282.6396,282.3603,282.5381,5442.0
2019-05-03 09:50:00,333.77,334.01,333.65,333.85,5189.0,282.5211,282.7243,282.4196,282.5888,5189.0
2019-05-03 09:55:00,333.85,334.34,333.85,334.1,16163.0,282.5888,283.0036,282.5888,282.8005,16163.0
2019-05-03 10:00:00,333.98,334.33,333.91,334.01,16139.0,282.6989,282.9951,282.6396,282.7243,16139.0
2019-05-03 10:05:00,333.93,334.17,333.05,333.28,20652.0,282.6566,282.8597,281.9117,282.1064,20652.0
2019-05-03 10:10:00,333.19,333.59,332.45,332.45,9404.0,282.0302,282.3688,281.4038,281.4038,9404.0
2019-05-03 10:15:00,332.26,332.6,331.2,331.2,12587.0,281.243,281.5308,280.3457,280.3457,12587.0
2019-05-03 10:20:00,331.47,332.1,331.47,332.07,2625.0,280.5743,281.1076,280.5743,281.0822,2625.0
2019-05-03 10:25:00,331.91,332.55,331.81,332.55,4601.0,280.9467,281.4885,280.8621,281.4885,4601.0
2019-05-03 10:30:00,332.51,332.71,332.26,332.71,7297.0,281.4546,281.6239,281.243,281.6239,7297.0
2019-05-03 10:35:00,332.67,332.86,332.56,332.83,5572.0,281.59,281.7509,281.4969,281.7255,5572.0
2019-05-03 10:40:00,332.84,332.98,332.66,332.66,6223.0,281.7339,281.8524,281.5816,281.5816,6223.0
2019-05-03 10:45:00,332.99,333.38,332.99,333.3,3565.0,281.8609,282.191,281.8609,282.1233,3565.0
2019-05-03 10:50:00,333.3,333.67,333.23,333.26,4087.0,282.1233,282.4365,282.064,282.0894,4087.0
2019-05-03 10:55:00,333.36,333.74,333.34,333.57,6919.0,282.1741,282.4957,282.1572,282.3518,6919.0
2019-05-03 11:00:00,333.64,334.0,333.62,333.68,6773.0,282.4111,282.7158,282.3942,282.445,6773.0
2019-05-03 11:05:00,333.66,333.85,333.55,333.72,5813.0,282.428,282.5888,282.3349,282.4788,5813.0
2019-05-03 11:10:00,333.72,334.29,333.55,334.22,14351.0,282.4788,282.9613,282.3349,282.902,14351.0
2019-05-03 11:15:00,334.21,334.44,333.99,334.03,4414.0,282.8936,283.0883,282.7074,282.7412,4414.0
2019-05-03 11:20:00,333.92,334.16,333.71,334.08,6482.0,282.6481,282.8512,282.4703,282.7835,6482.0
2019-05-03 11:25:00,334.18,334.3,334.01,334.3,1810.0,282.8682,282.9698,282.7243,282.9698,1810.0
2019-05-03 11:30:00,334.34,334.54,334.25,334.49,9889.0,283.0036,283.1729,282.9274,283.1306,9889.0
2019-05-03 11:35:00,334.49,335.09,334.48,334.93,28770.0,283.1306,283.6385,283.1221,283.503,28770.0
2019-05-03 11:40:00,334.99,335.32,334.99,335.13,4305.0,283.5538,283.8331,283.5538,283.6723,4305.0
2019-05-03 11:45:00,335.18,335.19,334.54,334.72,10878.0,283.7146,283.7231,283.1729,283.3253,10878.0
2019-05-03 11:50:00,334.65,334.79,334.25,334.66,5979.0,283.266,283.3845,282.9274,283.2745,5979.0
2019-05-03 11:55:00,334.65,334.74,334.44,334.6,2802.0,283.266,283.3422,283.0883,283.2237,2802.0
2019-05-03 12:00:00,334.69,334.81,334.5,334.51,4187.0,283.2999,283.4014,283.139,283.1475,4187.0
2019-05-03 12:05:00,334.56,334.7,334.43,334.64,2251.0,283.1898,283.3083,283.0798,283.2575,2251.0
2019-05-03 12:10:00,334.56,334.61,334.4,334.54,1200.0,283.1898,283.2322,283.0544,283.1729,1200.0
2019-05-03 12:15:00,334.54,334.7,334.38,334.38,1834.0,283.1729,283.3083,283.0375,283.0375,1834.0
2019-05-03 12:20:00,334.35,334.79,334.3,334.63,3638.0,283.0121,283.3845,282.9698,283.2491,3638.0
2019-05-03 12:25:00,334.71,334.79,334.64,334.78,2410.0,283.3168,283.3845,283.2575,283.3761,2410.0
2019-05-03 12:30:00,334.86,334.92,334.64,334.65,3137.0,283.4438,283.4946,283.2575,283.266,3137.0
2019-05-03 12:35:00,334.68,334.71,334.42,334.54,2164.0,283.2914,283.3168,283.0713,283.1729,2164.0
2019-05-03 12:40:00,334.47,334.47,334.21,334.38,3735.0,283.1137,283.1137,282.8936,283.0375,3735.0
2019-05-03 12:45:00,334.45,334.47,334.28,334.45,8760.0,283.0967,283.1137,282.9528,283.0967,8760.0
2019-05-03 12:50:00,334.55,334.76,334.53,334.71,4326.0,283.1814,283.3591,283.1644,283.3168,4326.0
2019-05-03 12:55:00,334.69,334.72,334.5,334.5,2938.0,283.2999,283.3253,283.139,283.139,2938.0
2019-05-03 13:00:00,334.55,334.55,334.22,334.35,10237.0,283.1814,283.1814,282.902,283.0121,10237.0
2019-05-03 13:05:00,334.38,334.49,334.35,334.43,4034.0,283.0375,283.1306,283.0121,283.0798,4034.0
2019-05-03 13:10:00,334.4,334.55,334.38,334.5,2993.0,283.0544,283.1814,283.0375,283.139,2993.0
2019-05-03 13:15:00,334.63,334.75,334.6,334.66,3113.0,283.2491,283.3507,283.2237,283.2745,3113.0
2019-05-03 13:20:00,334.62,334.89,334.6,334.84,3494.0,283.2406,283.4692,283.2237,283.4268,3494.0
2019-05-03 13:25:00,334.8,335.12,334.73,335.06,9001.0,283.393,283.6638,283.3337,283.6131,9001.0
2019-05-03 13:30:00,335.11,335.11,334.91,335.04,4104.0,283.6554,283.6554,283.4861,283.5961,4104.0
2019-05-03 13:35:00,335.05,335.08,334.9,334.91,2000.0,283.6046,283.63,283.4776,283.4861,2000.0
2019-05-03 13:40:00,334.96,335.13,334.91,335.01,2942.0,283.5284,283.6723,283.4861,283.5707,2942.0
2019-05-03 13:45:00,334.96,335.07,334.85,335.07,1700.0,283.5284,283.6215,283.4353,283.6215,1700.0
2019-05-03 13:50:00,335.11,335.64,335.1,335.57,6641.0,283.6554,284.104,283.6469,284.0448,6641.0
2019-05-03 13:55:00,335.57,335.64,335.48,335.62,6216.0,284.0448,284.104,283.9686,284.0871,6216.0
2019-05-03 14:00:00,335.48,335.51,335.13,335.17,3244.0,283.9686,283.994,283.6723,283.7062,3244.0
2019-05-03 14:05:00,335.31,335.31,334.95,335.08,4426.0,283.8247,283.8247,283.5199,283.63,4426.0
2019-05-03 14:10:00,335.14,335.14,334.84,334.96,2726.0,283.6808,283.6808,283.4268,283.5284,2726.0
2019-05-03 14:15:00,334.91,334.94,334.6,334.76,3749.0,283.4861,283.5115,283.2237,283.3591,3749.0
2019-05-03 14:20:00,334.77,334.92,334.65,334.89,2735.0,283.3676,283.4946,283.266,283.4692,2735.0
2019-05-03 14:25:00,334.85,334.85,334.68,334.68,4141.0,283.4353,283.4353,283.2914,283.2914,4141.0
2019-05-03 14:30:00,334.67,334.78,334.5,334.54,2726.0,283.2829,283.3761,283.139,283.1729,2726.0
2019-05-03 14:35:00,334.52,334.67,334.52,334.62,2962.0,283.156,283.2829,283.156,283.2406,2962.0
2019-05-03 14:40:00,334.6,334.71,334.53,334.54,1607.0,283.2237,283.3168,283.1644,283.1729,1607.0
2019-05-03 14:45:00,334.57,334.76,334.52,334.56,2998.0,283.1983,283.3591,283.156,283.1898,2998.0
2019-05-03 14:50:00,334.45,334.56,334.2,334.56,2008.0,283.0967,283.1898,282.8851,283.1898,2008.0
2019-05-03 14:55:00,334.5,334.5,334.32,334.33,2037.0,283.139,283.139,282.9867,282.9951,2037.0
2019-05-03 15:00:00,334.36,334.42,333.96,334.02,2895.0,283.0205,283.0713,282.682,282.7327,2895.0
2019-05-03 15:05:00,333.98,334.06,333.91,333.94,2973.0,282.6989,282.7666,282.6396,282.665,2973.0
2019-05-03 15:10:00,333.79,333.92,333.74,333.83,3258.0,282.5381,282.6481,282.4957,282.5719,3258.0
2019-05-03 15:15:00,333.81,333.81,333.42,333.46,5889.0,282.555,282.555,282.2249,282.2587,5889.0
2019-05-03 15:20:00,333.37,333.46,333.25,333.38,3902.0,282.1826,282.2587,282.081,282.191,3902.0
2019-05-03 15:25:00,333.39,333.44,333.31,333.39,2400.0,282.1995,282.2418,282.1318,282.1995,2400.0
2019-05-03 15:30:00,333.32,333.37,333.2,333.27,5569.0,282.1402,282.1826,282.0387,282.0979,5569.0
2019-05-03 15:35:00,333.25,333.59,333.2,333.59,4707.0,282.081,282.3688,282.0387,282.3688,4707.0
2019-05-03 15:40:00,333.64,333.65,333.12,333.26,11310.0,282.4111,282.4196,281.9709,282.0894,11310.0
2019-05-03 15:45:00,333.25,333.68,333.25,333.44,9204.0,282.081,282.445,282.081,282.2418,9204.0
2019-05-03 15:50:00,333.46,333.72,333.42,333.63,11983.0,282.2587,282.4788,282.2249,282.4026,11983.0
2019-05-03 15:55:00,333.62,334.12,333.61,334.09,38256.0,282.3942,282.8174,282.3857,282.792,38256.0
2019-05-06 09:30:00,330.5,330.91,330.16,330.8,23026.0,279.7532,280.1003,279.4654,280.0072,23026.0
2019-05-06 09:35:00,330.83,332.17,330.67,332.17,7141.0,280.0326,281.1668,279.8971,281.1668,7141.0
2019-05-06 09:40:00,332.27,333.15,332.07,333.0,10377.0,281.2515,281.9963,281.0822,281.8694,10377.0
2019-05-06 09:45:00,333.16,333.36,331.86,331.88,8606.0,282.0048,282.1741,280.9044,280.9213,8606.0
2019-05-06 09:50:00,331.76,332.29,331.43,332.24,8848.0,280.8198,281.2684,280.5404,281.2261,8848.0
2019-05-06 09:55:00,332.15,333.03,332.15,333.03,2291.0,281.1499,281.8948,281.1499,281.8948,2291.0
2019-05-06 10:00:00,332.79,333.09,332.44,332.6,8187.0,281.6916,281.9455,281.3953,281.5308,8187.0
2019-05-06 10:05:00,332.67,333.11,332.54,333.05,8887.0,281.59,281.9625,281.48,281.9117,8887.0
2019-05-06 10:10:00,332.95,333.7,332.71,333.57,8268.0,281.827,282.4619,281.6239,282.3518,8268.0
2019-05-06 10:15:00,333.72,333.79,333.17,333.52,7041.0,282.4788,282.5381,282.0133,282.3095,7041.0
2019-05-06 10:20:00,333.55,333.63,333.07,333.31,4118.0,282.3349,282.4026,281.9286,282.1318,4118.0
2019-05-06 10:25:00,333.37,333.57,332.96,333.28,11146.0,282.1826,282.3518,281.8355,282.1064,11146.0
2019-05-06 10:30:00,333.51,333.82,333.42,333.42,5925.0,282.3011,282.5635,282.2249,282.2249,5925.0
2019-05-06 10:35:00,333.46,334.56,333.43,334.39,7301.0,282.2587,283.1898,282.2333,283.0459,7301.0
2019-05-06 10:40:00,334.38,334.9,334.13,334.13,5523.0,283.0375,283.4776,282.8259,282.8259,5523.0
2019-05-06 10:45:00,334.06,334.24,333.76,334.13,4204.0,282.7666,282.919,282.5127,282.8259,4204.0
2019-05-06 10:50:00,334.12,334.97,333.93,334.55,8410.0,282.8174,283.5369,282.6566,283.1814,8410.0
2019-05-06 10:55:00,334.55,334.58,333.84,334.25,3275.0,283.1814,283.2068,282.5804,282.9274,3275.0
2019-05-06 11:00:00,334.27,334.45,333.74,333.84,4461.0,282.9444,283.0967,282.4957,282.5804,4461.0
2019-05-06 11:05:00,333.89,333.99,333.66,333.8,3100.0,282.6227,282.7074,282.428,282.5465,3100.0
2019-05-06 11:10:00,333.68,333.68,333.31,333.57,4302.0,282.445,282.445,282.1318,282.3518,4302.0
2019-05-06 11:15:00,333.41,333.93,333.28,333.72,4699.0,282.2164,282.6566,282.1064,282.4788,4699.0
2019-05-06 11:20:00,333.96,334.29,333.92,333.94,2602.0,282.682,282.9613,282.6481,282.665,2602.0
2019-05-06 11:25:00,333.95,334.13,333.87,333.95,2925.0,282.6735,282.8259,282.6058,282.6735,2925.0
2019-05-06 11:30:00,334.06,334.13,332.85,332.85,4509.0,282.7666,282.8259,281.7424,281.7424,4509.0
2019-05-06 11:35:00,333.04,333.57,333.04,333.44,2510.0,281.9032,282.3518,281.9032,282.2418,2510.0
2019-05-06 11:40:00,333.5,333.71,333.36,333.61,3323.0,282.2926,282.4703,282.1741,282.3857,3323.0
2019-05-06 11:45:00,333.6,334.15,333.55,333.71,3907.0,282.3772,282.8428,282.3349,282.4703,3907.0
2019-05-06 11:50:00,333.67,333.67,333.17,333.3,7355.0,282.4365,282.4365,282.0133,282.1233,7355.0
2019-05-06 11:55:00,333.37,333.5,333.26,333.27,2107.0,282.1826,282.2926,282.0894,282.0979,2107.0
2019-05-06 12:00:00,333.35,333.49,333.15,333.19,2019.0,282.1656,282.2841,281.9963,282.0302,2019.0
2019-05-06 12:05:00,333.17,333.47,333.1,333.47,2740.0,282.0133,282.2672,281.954,282.2672,2740.0
2019-05-06 12:10:00,333.55,333.75,333.44,333.75,1600.0,282.3349,282.5042,282.2418,282.5042,1600.0
2019-05-06 12:15:00,333.86,333.96,333.5,333.51,3300.0,282.5973,282.682,282.2926,282.3011,3300.0
2019-05-06 12:20:00,333.51,333.72,333.44,333.72,1700.0,282.3011,282.4788,282.2418,282.4788,1700.0
2019-05-06 12:25:00,333.64,333.7,333.43,333.6,3500.0,282.4111,282.4619,282.2333,282.3772,3500.0
2019-05-06 12:30:00,333.49,333.91,333.42,333.91,4678.0,282.2841,282.6396,282.2249,282.6396,4678.0
2019-05-06 12:35:00,333.86,334.23,333.86,334.16,3550.0,282.5973,282.9105,282.5973,282.8512,3550.0
2019-05-06 12:40:00,334.14,334.14,333.78,333.91,4511.0,282.8343,282.8343,282.5296,282.6396,4511.0
2019-05-06 12:45:00,333.95,333.98,333.79,333.79,3545.0,282.6735,282.6989,282.5381,282.5381,3545.0
2019-05-06 12:50:00,333.78,334.2,333.78,334.19,5205.0,282.5296,282.8851,282.5296,282.8766,5205.0
2019-05-06 12:55:00,334.24,334.3,333.85,334.3,2700.0,282.919,282.9698,282.5888,282.9698,2700.0
2019-05-06 13:00:00,334.43,334.5,333.89,334.13,4481.0,283.0798,283.139,282.6227,282.8259,4481.0
2019-05-06 13:05:00,334.21,334.37,333.98,334.09,4521.0,282.8936,283.029,282.6989,282.792,4521.0
2019-05-06 13:10:00,334.16,334.6,334.16,334.4,1800.0,282.8512,283.2237,282.8512,283.0544,1800.0
2019-05-06 13:15:00,334.56,334.73,334.16,334.21,3154.0,283.1898,283.3337,282.8512,282.8936,3154.0
2019-05-06 13:20:00,334.18,334.66,334.13,334.42,3350.0,282.8682,283.2745,282.8259,283.0713,3350.0
2019-05-06 13:25:00,334.37,334.67,334.35,334.54,2240.0,283.029,283.2829,283.0121,283.1729,2240.0
2019-05-06 13:30:00,334.67,334.67,334.32,334.53,2450.0,283.2829,283.2829,282.9867,283.1644,2450.0
2019-05-06 13:35:00,334.39,334.53,334.28,334.45,3712.0,283.0459,283.1644,282.9528,283.0967,3712.0
2019-05-06 13:40:00,334.57,334.71,334.46,334.56,4579.0,283.1983,283.3168,283.1052,283.1898,4579.0
2019-05-06 13:45:00,334.59,334.61,334.43,334.49,7643.0,283.2152,283.2322,283.0798,283.1306,7643.0
2019-05-06 13:50:00,334.56,334.64,334.37,334.38,3010.0,283.1898,283.2575,283.029,283.0375,3010.0
2019-05-06 13:55:00,334.37,334.43,334.17,334.43,3735.0,283.029,283.0798,282.8597,283.0798,3735.0
2019-05-06 14:00:00,334.35,334.5,334.34,334.41,2161.0,283.0121,283.139,283.0036,283.0629,2161.0
2019-05-06 14:05:00,334.4,334.69,334.35,334.68,2826.0,283.0544,283.2999,283.0121,283.2914,2826.0
2019-05-06 14:10:00,334.76,334.85,334.5,334.5,5014.0,283.3591,283.4353,283.139,283.139,5014.0
2019-05-06 14:15:00,334.58,334.85,334.56,334.85,3929.0,283.2068,283.4353,283.1898,283.4353,3929.0
2019-05-06 14:20:00,334.86,335.09,334.81,334.94,9923.0,283.4438,283.6385,283.4014,283.5115,9923.0
2019-05-06 14:25:00,334.86,335.25,334.82,335.21,2692.0,283.4438,283.7739,283.4099,283.74,2692.0
2019-05-06 14:30:00,335.13,335.5,335.09,335.4,7108.0,283.6723,283.9855,283.6385,283.9009,7108.0
2019-05-06 14:35:00,335.42,335.51,335.27,335.44,3280.0,283.9178,283.994,283.7908,283.9347,3280.0
2019-05-06 14:40:00,335.45,335.68,335.39,335.68,6394.0,283.9432,284.1379,283.8924,284.1379,6394.0
2019-05-06 14:45:00,335.76,336.05,335.76,335.76,6004.0,284.2056,284.451,284.2056,284.2056,6004.0
2019-05-06 14:50:00,335.69,336.01,335.67,335.76,3668.0,284.1463,284.4172,284.1294,284.2056,3668.0
2019-05-06 14:55:00,335.79,336.07,335.76,335.9,5241.0,284.231,284.468,284.2056,284.3241,5241.0
2019-05-06 15:00:00,335.85,335.97,335.48,335.53,7000.0,284.2818,284.3833,283.9686,284.0109,7000.0
2019-05-06 15:05:00,335.61,335.96,335.61,335.81,6242.0,284.0786,284.3749,284.0786,284.2479,6242.0
2019-05-06 15:10:00,335.79,335.88,335.69,335.71,3855.0,284.231,284.3072,284.1463,284.1633,3855.0
2019-05-06 15:15:00,335.7,335.96,335.59,335.64,5075.0,284.1548,284.3749,284.0617,284.104,5075.0
2019-05-06 15:20:00,335.56,335.71,335.47,335.67,4972.0,284.0363,284.1633,283.9601,284.1294,4972.0
2019-05-06 15:25:00,335.69,335.99,335.69,335.88,2802.0,284.1463,284.4003,284.1463,284.3072,2802.0
2019-05-06 15:30:00,335.91,336.03,335.67,335.99,10191.0,284.3325,284.4341,284.1294,284.4003,10191.0
2019-05-06 15:35:00,336.05,336.53,336.02,336.47,15910.0,284.451,284.8573,284.4257,284.8066,15910.0
2019-05-06 15:40:00,336.51,336.51,335.89,335.93,11331.0,284.8404,284.8404,284.3156,284.3495,11331.0
2019-05-06 15:45:00,335.9,336.0,335.71,335.84,10694.0,284.3241,284.4087,284.1633,284.2733,10694.0
2019-05-06 15:50:00,335.94,336.3,335.91,336.0,9753.0,284.3579,284.6627,284.3325,284.4087,9753.0
2019-05-06 15:55:00,335.84,336.07,335.74,335.77,29949.0,284.2733,284.468,284.1886,284.214,29949.0
2019-05-07 09:30:00,334.74,334.74,332.0,332.35,20927.0,283.3422,283.3422,281.0229,281.3192,20927.0
2019-05-07 09:35:00,332.45,334.3,332.34,333.63,10726.0,281.4038,282.9698,281.3107,282.4026,10726.0
2019-05-07 09:40:00,333.32,333.32,331.64,331.73,12710.0,282.1402,282.1402,280.7182,280.7944,12710.0
2019-05-07 09:45:00,331.94,332.44,331.09,331.5,10687.0,280.9721,281.3953,280.2526,280.5997,10687.0
2019-05-07 09:50:00,331.65,331.65,330.08,330.77,8488.0,280.7266,280.7266,279.3977,279.9818,8488.0
2019-05-07 09:55:00,330.84,332.55,330.84,332.55,5533.0,280.041,281.4885,280.041,281.4885,5533.0
2019-05-07 10:00:00,332.61,332.61,330.25,330.42,7074.0,281.5392,281.5392,279.5416,279.6855,7074.0
2019-05-07 10:05:00,330.42,331.14,330.09,331.13,5534.0,279.6855,280.295,279.4062,280.2865,5534.0
2019-05-07 10:10:00,331.21,331.74,330.93,331.13,7932.0,280.3542,280.8028,280.1172,280.2865,7932.0
2019-05-07 10:15:00,331.37,331.86,331.16,331.84,13996.0,280.4896,280.9044,280.3119,280.8875,13996.0
2019-05-07 10:20:00,331.89,332.77,331.85,332.55,4028.0,280.9298,281.6747,280.8959,281.4885,4028.0
2019-05-07 10:25:00,332.44,333.57,332.44,333.39,4353.0,281.3953,282.3518,281.3953,282.1995,4353.0
2019-05-07 10:30:00,333.49,333.5,332.77,332.94,8207.0,282.2841,282.2926,281.6747,281.8186,8207.0
2019-05-07 10:35:00,332.96,333.24,332.12,332.28,5820.0,281.8355,282.0725,281.1245,281.2599,5820.0
2019-05-07 10:40:00,332.15,332.59,331.89,332.59,2729.0,281.1499,281.5223,280.9298,281.5223,2729.0
2019-05-07 10:45:00,332.72,333.13,332.56,332.57,4405.0,281.6324,281.9794,281.4969,281.5054,4405.0
2019-05-07 10:50:00,332.7,332.77,332.5,332.6,6597.0,281.6154,281.6747,281.4461,281.5308,6597.0
2019-05-07 10:55:00,332.8,333.14,332.6,332.69,4237.0,281.7001,281.9879,281.5308,281.607,4237.0
2019-05-07 11:00:00,332.31,332.35,331.34,331.34,4000.0,281.2853,281.3192,280.4642,280.4642,4000.0
2019-05-07 11:05:00,331.39,332.1,331.37,331.81,8278.0,280.5066,281.1076,280.4896,280.8621,8278.0
2019-05-07 11:10:00,331.91,332.06,331.66,332.06,2305.0,280.9467,281.0737,280.7351,281.0737,2305.0
2019-05-07 11:15:00,332.03,332.07,331.42,331.42,4137.0,281.0483,281.0822,280.532,280.532,4137.0
2019-05-07 11:20:00,331.33,332.06,331.31,331.57,10408.0,280.4558,281.0737,280.4389,280.6589,10408.0
2019-05-07 11:25:00,331.49,332.5,331.42,332.16,9392.0,280.5912,281.4461,280.532,281.1583,9392.0
2019-05-07 11:30:00,332.23,332.51,331.88,331.88,6518.0,281.2176,281.4546,280.9213,280.9213,6518.0
2019-05-07 11:35:00,331.77,332.06,331.47,331.93,14152.0,280.8282,281.0737,280.5743,280.9637,14152.0
2019-05-07 11:40:00,332.25,332.48,331.38,331.38,4262.0,281.2345,281.4292,280.4981,280.4981,4262.0
2019-05-07 11:45:00,331.27,331.94,331.26,331.82,6366.0,280.405,280.9721,280.3965,280.8705,6366.0
2019-05-07 11:50:00,331.73,331.89,331.4,331.58,4998.0,280.7944,280.9298,280.515,280.6674,4998.0
2019-05-07 11:55:00,331.6,331.6,331.1,331.39,8650.0,280.6843,280.6843,280.2611,280.5066,8650.0
2019-05-07 12:00:00,331.27,331.49,330.82,331.49,6171.0,280.405,280.5912,280.0241,280.5912,6171.0
2019-05-07 12:05:00,331.33,331.82,331.31,331.57,3546.0,280.4558,280.8705,280.4389,280.6589,3546.0
2019-05-07 12:10:00,331.62,331.62,331.14,331.31,3650.0,280.7013,280.7013,280.295,280.4389,3650.0
2019-05-07 12:15:00,331.21,332.06,331.2,332.0,7759.0,280.3542,281.0737,280.3457,281.0229,7759.0
2019-05-07 12:20:00,332.04,332.29,332.03,332.13,8334.0,281.0568,281.2684,281.0483,281.1329,8334.0
2019-05-07 12:25:00,332.24,332.67,332.24,332.5,2700.0,281.2261,281.59,281.2261,281.4461,2700.0
2019-05-07 12:30:00,332.51,332.75,332.11,332.11,4366.0,281.4546,281.6577,281.116,281.116,4366.0
2019-05-07 12:35:00,332.01,332.49,332.0,332.42,3134.0,281.0314,281.4377,281.0229,281.3784,3134.0
2019-05-07 12:40:00,332.31,332.31,332.04,332.16,3117.0,281.2853,281.2853,281.0568,281.1583,3117.0
2019-05-07 12:45:00,332.27,332.84,332.25,332.84,5990.0,281.2515,281.7339,281.2345,281.7339,5990.0
2019-05-07 12:50:00,332.84,333.16,332.74,332.74,6713.0,281.7339,282.0048,281.6493,281.6493,6713.0
2019-05-07 12:55:00,332.69,332.75,332.29,332.29,6118.0,281.607,281.6577,281.2684,281.2684,6118.0
2019-05-07 13:00:00,332.31,332.32,331.67,331.68,4975.0,281.2853,281.2938,280.7436,280.752,4975.0
2019-05-07 13:05:00,331.7,331.98,331.45,331.47,5200.0,280.769,281.006,280.5574,280.5743,5200.0
2019-05-07 13:10:00,331.47,331.74,331.42,331.48,6638.0,280.5743,280.8028,280.532,280.5828,6638.0
2019-05-07 13:15:00,331.57,331.59,330.67,330.98,7285.0,280.6589,280.6759,279.8971,280.1595,7285.0
2019-05-07 13:20:00,330.92,331.25,330.79,331.05,8221.0,280.1087,280.3881,279.9987,280.2188,8221.0
2019-05-07 13:25:00,330.91,331.05,330.28,330.41,3704.0,280.1003,280.2188,279.567,279.677,3704.0
2019-05-07 13:30:00,330.34,330.42,329.8,330.04,11524.0,279.6178,279.6855,279.1607,279.3639,11524.0
2019-05-07 13:35:00,330.1,330.11,329.59,329.8,4735.0,279.4146,279.4231,278.983,279.1607,4735.0
2019-05-07 13:40:00,329.69,329.7,329.24,329.48,3620.0,279.0676,279.0761,278.6867,278.8898,3620.0
2019-05-07 13:45:00,329.37,329.97,329.37,329.86,4829.0,278.7967,279.3046,278.7967,279.2115,4829.0
2019-05-07 13:50:00,329.92,330.58,329.91,330.48,2300.0,279.2623,279.8209,279.2538,279.7363,2300.0
2019-05-07 13:55:00,330.5,330.94,330.38,330.38,4325.0,279.7532,280.1257,279.6517,279.6517,4325.0
2019-05-07 14:00:00,330.44,330.61,329.99,330.17,2888.0,279.7024,279.8463,279.3215,279.4739,2888.0
2019-05-07 14:05:00,330.0,330.95,329.9,330.44,4759.0,279.33,280.1341,279.2454,279.7024,4759.0
2019-05-07 14:10:00,330.45,330.72,330.23,330.43,4788.0,279.7109,279.9394,279.5247,279.694,4788.0
2019-05-07 14:15:00,330.45,330.78,330.4,330.66,4963.0,279.7109,279.9902,279.6686,279.8887,4963.0
2019-05-07 14:20:00,330.66,330.86,330.34,330.34,5125.0,279.8887,280.0579,279.6178,279.6178,5125.0
2019-05-07 14:25:00,330.53,330.64,330.23,330.35,5814.0,279.7786,279.8717,279.5247,279.6263,5814.0
2019-05-07 14:30:00,330.38,330.4,329.59,329.73,4373.0,279.6517,279.6686,278.983,279.1015,4373.0
2019-05-07 14:35:00,329.54,329.56,329.25,329.44,6444.0,278.9406,278.9576,278.6952,278.856,6444.0
2019-05-07 14:40:00,329.5,329.91,329.5,329.56,7096.0,278.9068,279.2538,278.9068,278.9576,7096.0
2019-05-07 14:45:00,329.63,329.92,329.48,329.48,10500.0,279.0168,279.2623,278.8898,278.8898,10500.0
2019-05-07 14:50:00,329.63,330.04,329.46,329.97,23616.0,279.0168,279.3639,278.8729,279.3046,23616.0
2019-05-07 14:55:00,330.05,330.65,329.95,330.52,10528.0,279.3723,279.8802,279.2877,279.7702,10528.0
2019-05-07 15:00:00,330.48,330.48,330.0,330.04,4981.0,279.7363,279.7363,279.33,279.3639,4981.0
2019-05-07 15:05:00,330.1,330.1,329.65,330.04,4325.0,279.4146,279.4146,279.0337,279.3639,4325.0
2019-05-07 15:10:00,330.05,330.54,330.02,330.31,3700.0,279.3723,279.7871,279.3469,279.5924,3700.0
2019-05-07 15:15:00,330.37,330.54,330.23,330.26,6774.0,279.6432,279.7871,279.5247,279.5501,6774.0
2019-05-07 15:20:00,330.33,330.34,329.62,329.75,7295.0,279.6093,279.6178,279.0083,279.1184,7295.0
2019-05-07 15:25:00,329.78,329.98,329.69,329.7,7023.0,279.1438,279.3131,279.0676,279.0761,7023.0
2019-05-07 15:30:00,329.74,329.9,329.3,329.63,14189.0,279.1099,279.2454,278.7375,279.0168,14189.0
2019-05-07 15:35:00,329.6,329.69,328.93,328.98,14377.0,278.9914,279.0676,278.4243,278.4666,14377.0
2019-05-07 15:40:00,328.93,329.67,328.84,329.57,26786.0,278.4243,279.0507,278.3481,278.966,26786.0
2019-05-07 15:45:00,329.7,329.96,329.39,329.96,19531.0,279.0761,279.2961,278.8137,279.2961,19531.0
2019-05-07 15:50:00,329.89,330.53,329.7,330.42,20280.0,279.2369,279.7786,279.0761,279.6855,20280.0
2019-05-07 15:55:00,330.47,331.07,330.29,330.9,40181.0,279.7278,280.2357,279.5755,280.0918,40181.0
2019-05-08 09:30:00,330.9,332.14,330.88,331.61,27189.0,280.0918,281.1414,280.0749,280.6928,27189.0
2019-05-08 09:35:00,331.62,331.86,330.35,331.75,12832.0,280.7013,280.9044,279.6263,280.8113,12832.0
2019-05-08 09:40:00,331.4,332.46,331.39,332.45,11300.0,280.515,281.4123,280.5066,281.4038,11300.0
2019-05-08 09:45:00,332.62,333.74,332.57,332.93,17065.0,281.5477,282.4957,281.5054,281.8101,17065.0
2019-05-08 09:50:00,332.61,332.66,332.0,332.04,7402.0,281.5392,281.5816,281.0229,281.0568,7402.0
2019-05-08 09:55:00,332.07,332.56,331.89,332.55,6035.0,281.0822,281.4969,280.9298,281.4885,6035.0
2019-05-08 10:00:00,332.53,332.92,332.53,332.9,3600.0,281.4715,281.8016,281.4715,281.7847,3600.0
2019-05-08 10:05:00,332.82,333.43,332.78,333.24,10649.0,281.717,282.2333,281.6831,282.0725,10649.0
2019-05-08 10:10:00,333.14,333.22,332.75,333.02,5729.0,281.9879,282.0556,281.6577,281.8863,5729.0
2019-05-08 10:15:00,333.19,333.76,333.19,333.69,7128.0,282.0302,282.5127,282.0302,282.4534,7128.0
2019-05-08 10:20:00,333.53,333.59,332.86,333.27,12477.0,282.318,282.3688,281.7509,282.0979,12477.0
2019-05-08 10:25:00,333.2,333.33,332.5,332.92,24550.0,282.0387,282.1487,281.4461,281.8016,24550.0
2019-05-08 10:30:00,332.95,333.07,332.36,332.63,14469.0,281.827,281.9286,281.3276,281.5562,14469.0
2019-05-08 10:35:00,332.61,333.16,332.56,333.15,1900.0,281.5392,282.0048,281.4969,281.9963,1900.0
2019-05-08 10:40:00,333.24,333.61,333.22,333.31,3128.0,282.0725,282.3857,282.0556,282.1318,3128.0
2019-05-08 10:45:00,333.51,333.7,333.01,333.14,5835.0,282.3011,282.4619,281.8778,281.9879,5835.0
2019-05-08 10:50:00,332.89,333.36,332.89,333.1,3678.0,281.7763,282.1741,281.7763,281.954,3678.0
2019-05-08 10:55:00,333.04,333.7,332.52,333.69,6468.0,281.9032,282.4619,281.4631,282.4534,6468.0
2019-05-08 11:00:00,333.75,334.73,333.75,334.68,19596.0,282.5042,283.3337,282.5042,283.2914,19596.0
2019-05-08 11:05:00,334.73,335.39,334.66,334.81,7848.0,283.3337,283.8924,283.2745,283.4014,7848.0
2019-05-08 11:10:00,335.03,335.33,334.9,335.1,4967.0,283.5877,283.8416,283.4776,283.6469,4967.0
2019-05-08 11:15:00,335.1,335.78,335.08,335.09,7786.0,283.6469,284.2225,283.63,283.6385,7786.0
2019-05-08 11:20:00,334.92,335.09,333.99,334.34,6851.0,283.4946,283.6385,282.7074,283.0036,6851.0
2019-05-08 11:25:00,334.19,334.33,333.71,333.77,3049.0,282.8766,282.9951,282.4703,282.5211,3049.0
2019-05-08 11:30:00,333.92,334.15,333.26,333.6,5183.0,282.6481,282.8428,282.0894,282.3772,5183.0
2019-05-08 11:35:00,333.67,333.82,333.2,333.3,5619.0,282.4365,282.5635,282.0387,282.1233,5619.0
2019-05-08 11:40:00,333.26,333.41,332.98,333.14,6032.0,282.0894,282.2164,281.8524,281.9879,6032.0
2019-05-08 11:45:00,333.17,333.57,333.08,333.5,3360.0,282.0133,282.3518,281.9371,282.2926,3360.0
2019-05-08 11:50:00,333.63,333.84,333.27,333.82,2000.0,282.4026,282.5804,282.0979,282.5635,2000.0
2019-05-08 11:55:00,333.9,334.47,333.82,334.04,7042.0,282.6312,283.1137,282.5635,282.7497,7042.0
2019-05-08 12:00:00,334.19,334.22,333.31,333.41,3258.0,282.8766,282.902,282.1318,282.2164,3258.0
2019-05-08 12:05:00,333.38,333.53,333.01,333.19,7530.0,282.191,282.318,281.8778,282.0302,7530.0
2019-05-08 12:10:00,333.3,333.53,333.24,333.25,3492.0,282.1233,282.318,282.0725,282.081,3492.0
2019-05-08 12:15:00,333.31,333.5,333.31,333.43,900.0,282.1318,282.2926,282.1318,282.2333,900.0
2019-05-08 12:20:00,333.22,333.6,333.06,333.54,3376.0,282.0556,282.3772,281.9201,282.3264,3376.0
2019-05-08 12:25:00,333.5,333.7,333.46,333.64,1611.0,282.2926,282.4619,282.2587,282.4111,1611.0
2019-05-08 12:30:00,333.6,333.6,333.46,333.58,750.0,282.3772,282.3772,282.2587,282.3603,750.0
2019-05-08 12:35:00,333.55,333.68,333.4,333.55,1537.0,282.3349,282.445,282.2079,282.3349,1537.0
2019-05-08 12:40:00,333.59,333.61,333.44,333.44,500.0,282.3688,282.3857,282.2418,282.2418,500.0
2019-05-08 12:45:00,333.53,334.0,333.48,333.92,1953.0,282.318,282.7158,282.2757,282.6481,1953.0
2019-05-08 12:50:00,333.98,334.36,333.93,334.19,7887.0,282.6989,283.0205,282.6566,282.8766,7887.0
2019-05-08 12:55:00,334.16,334.45,334.16,334.34,2937.0,282.8512,283.0967,282.8512,283.0036,2937.0
2019-05-08 13:00:00,334.45,334.45,334.17,334.3,1107.0,283.0967,283.0967,282.8597,282.9698,1107.0
2019-05-08 13:05:00,334.3,334.66,334.19,334.66,7308.0,282.9698,283.2745,282.8766,283.2745,7308.0
2019-05-08 13:10:00,334.66,334.92,334.65,334.73,9540.0,283.2745,283.4946,283.266,283.3337,9540.0
2019-05-08 13:15:00,334.79,334.92,334.55,334.74,6196.0,283.3845,283.4946,283.1814,283.3422,6196.0
2019-05-08 13:20:00,334.65,335.13,334.65,335.13,11626.0,283.266,283.6723,283.266,283.6723,11626.0
2019-05-08 13:25:00,335.04,335.18,335.0,335.04,2274.0,283.5961,283.7146,283.5623,283.5961,2274.0
2019-05-08 13:30:00,335.07,335.3,334.91,335.25,5885.0,283.6215,283.8162,283.4861,283.7739,5885.0
2019-05-08 13:35:00,335.04,335.3,334.9,335.3,7150.0,283.5961,283.8162,283.4776,283.8162,7150.0
2019-05-08 13:40:00,335.18,335.31,335.0,335.25,4018.0,283.7146,283.8247,283.5623,283.7739,4018.0
2019-05-08 13:45:00,335.38,335.53,335.05,335.4,7623.0,283.8839,284.0109,283.6046,283.9009,7623.0
2019-05-08 13:50:00,335.54,335.72,335.47,335.51,4766.0,284.0194,284.1717,283.9601,283.994,4766.0
2019-05-08 13:55:00,335.51,335.83,335.51,335.75,3988.0,283.994,284.2648,283.994,284.1971,3988.0
2019-05-08 14:00:00,335.83,336.25,335.83,336.0,26957.0,284.2648,284.6203,284.2648,284.4087,26957.0
2019-05-08 14:05:00,335.94,335.95,335.58,335.76,2800.0,284.3579,284.3664,284.0532,284.2056,2800.0
2019-05-08 14:10:00,335.59,335.65,335.5,335.5,1464.0,284.0617,284.1125,283.9855,283.9855,1464.0
2019-05-08 14:15:00,335.54,335.74,335.5,335.59,6795.0,284.0194,284.1886,283.9855,284.0617,6795.0
2019-05-08 14:20:00,335.64,335.77,335.58,335.65,2020.0,284.104,284.214,284.0532,284.1125,2020.0
2019-05-08 14:25:00,335.61,335.83,335.6,335.62,3206.0,284.0786,284.2648,284.0701,284.0871,3206.0
2019-05-08 14:30:00,335.68,335.84,335.57,335.73,3900.0,284.1379,284.2733,284.0448,284.1802,3900.0
2019-05-08 14:35:00,335.56,335.62,335.3,335.34,7518.0,284.0363,284.0871,283.8162,283.8501,7518.0
2019-05-08 14:40:00,335.42,335.67,335.32,335.66,5773.0,283.9178,284.1294,283.8331,284.1209,5773.0
2019-05-08 14:45:00,335.6,335.62,335.28,335.34,9401.0,284.0701,284.0871,283.7993,283.8501,9401.0
2019-05-08 14:50:00,335.34,335.68,335.34,335.68,8990.0,283.8501,284.1379,283.8501,284.1379,8990.0
2019-05-08 14:55:00,335.63,335.85,335.57,335.79,7122.0,284.0955,284.2818,284.0448,284.231,7122.0
2019-05-08 15:00:00,335.92,336.06,335.83,336.06,9335.0,284.341,284.4595,284.2648,284.4595,9335.0
2019-05-08 15:05:00,335.99,336.12,335.9,336.09,6876.0,284.4003,284.5103,284.3241,284.4849,6876.0
2019-05-08 15:10:00,336.06,336.43,336.06,336.43,6600.0,284.4595,284.7727,284.4595,284.7727,6600.0
2019-05-08 15:15:00,336.35,336.78,336.26,336.73,15105.0,284.705,285.069,284.6288,285.0266,15105.0
2019-05-08 15:20:00,336.77,336.88,336.44,336.57,12073.0,285.0605,285.1536,284.7812,284.8912,12073.0
2019-05-08 15:25:00,336.58,336.58,336.18,336.23,8586.0,284.8997,284.8997,284.5611,284.6034,8586.0
2019-05-08 15:30:00,336.19,336.26,335.98,335.98,4322.0,284.5696,284.6288,284.3918,284.3918,4322.0
2019-05-08 15:35:00,335.93,336.0,335.68,335.7,9605.0,284.3495,284.4087,284.1379,284.1548,9605.0
2019-05-08 15:40:00,335.69,335.69,335.15,335.21,10605.0,284.1463,284.1463,283.6892,283.74,10605.0
2019-05-08 15:45:00,335.31,335.31,334.67,334.83,15989.0,283.8247,283.8247,283.2829,283.4184,15989.0
2019-05-08 15:50:00,334.74,334.74,334.18,334.31,16189.0,283.3422,283.3422,282.8682,282.9782,16189.0
2019-05-08 15:55:00,334.32,334.32,333.78,334.07,40165.0,282.9867,282.9867,282.5296,282.7751,40165.0
2019-05-09 09:30:00,334.0,334.77,331.94,334.77,60218.0,282.7158,283.3676,280.9721,283.3676,60218.0
2019-05-09 09:35:00,334.79,335.44,334.23,334.36,11761.0,283.3845,283.9347,282.9105,283.0205,11761.0
2019-05-09 09:40:00,334.55,335.07,334.03,334.11,13346.0,283.1814,283.6215,282.7412,282.8089,13346.0
2019-05-09 09:45:00,334.12,334.45,333.33,333.36,20987.0,282.8174,283.0967,282.1487,282.1741,20987.0
2019-05-09 09:50:00,333.37,333.93,333.0,333.7,15790.0,282.1826,282.6566,281.8694,282.4619,15790.0
2019-05-09 09:55:00,333.68,335.08,333.37,334.95,11888.0,282.445,283.63,282.1826,283.5199,11888.0
2019-05-09 10:00:00,335.01,335.01,333.44,333.71,7300.0,283.5707,283.5707,282.2418,282.4703,7300.0
2019-05-09 10:05:00,333.86,334.01,333.53,333.56,5276.0,282.5973,282.7243,282.318,282.3434,5276.0
2019-05-09 10:10:00,333.53,333.91,333.39,333.39,4452.0,282.318,282.6396,282.1995,282.1995,4452.0
2019-05-09 10:15:00,333.39,333.61,333.11,333.18,11238.0,282.1995,282.3857,281.9625,282.0217,11238.0
2019-05-09 10:20:00,333.0,333.09,332.65,332.77,7407.0,281.8694,281.9455,281.5731,281.6747,7407.0
2019-05-09 10:25:00,332.6,332.92,332.26,332.67,6857.0,281.5308,281.8016,281.243,281.59,6857.0
2019-05-09 10:30:00,332.78,332.92,332.35,332.68,8721.0,281.6831,281.8016,281.3192,281.5985,8721.0
2019-05-09 10:35:00,332.62,332.84,332.09,332.54,8619.0,281.5477,281.7339,281.0991,281.48,8619.0
2019-05-09 10:40:00,332.55,333.59,332.46,333.38,8763.0,281.4885,282.3688,281.4123,282.191,8763.0
2019-05-09 10:45:00,333.33,334.14,333.28,333.82,18190.0,282.1487,282.8343,282.1064,282.5635,18190.0
2019-05-09 10:50:00,333.81,333.85,333.19,333.19,7374.0,282.555,282.5888,282.0302,282.0302,7374.0
2019-05-09 10:55:00,333.21,333.28,332.66,332.91,9626.0,282.0471,282.1064,281.5816,281.7932,9626.0
2019-05-09 11:00:00,332.82,333.13,332.75,333.13,10170.0,281.717,281.9794,281.6577,281.9794,10170.0
2019-05-09 11:05:00,333.06,333.2,332.75,333.14,12042.0,281.9201,282.0387,281.6577,281.9879,12042.0
2019-05-09 11:10:00,333.09,333.56,332.94,333.56,10162.0,281.9455,282.3434,281.8186,282.3434,10162.0
2019-05-09 11:15:00,333.64,333.65,333.35,333.39,11547.0,282.4111,282.4196,282.1656,282.1995,11547.0
2019-05-09 11:20:00,333.49,333.6,332.85,333.07,18563.0,282.2841,282.3772,281.7424,281.9286,18563.0
2019-05-09 11:25:00,333.13,333.27,332.81,332.96,6645.0,281.9794,282.0979,281.7085,281.8355,6645.0
2019-05-09 11:30:00,333.01,333.69,333.0,333.69,5514.0,281.8778,282.4534,281.8694,282.4534,5514.0
2019-05-09 11:35:00,333.9,334.43,333.84,334.09,8964.0,282.6312,283.0798,282.5804,282.792,8964.0
2019-05-09 11:40:00,334.23,334.6,334.19,334.6,9400.0,282.9105,283.2237,282.8766,283.2237,9400.0
2019-05-09 11:45:00,334.54,334.75,334.3,334.75,6430.0,283.1729,283.3507,282.9698,283.3507,6430.0
2019-05-09 11:50:00,334.72,335.0,334.24,335.0,5239.0,283.3253,283.5623,282.919,283.5623,5239.0
2019-05-09 11:55:00,334.99,335.0,334.44,334.78,13175.0,283.5538,283.5623,283.0883,283.3761,13175.0
2019-05-09 12:00:00,334.73,335.0,334.31,334.31,3564.0,283.3337,283.5623,282.9782,282.9782,3564.0
2019-05-09 12:05:00,334.39,335.18,334.39,335.18,7879.0,283.0459,283.7146,283.0459,283.7146,7879.0
2019-05-09 12:10:00,335.22,335.57,335.01,335.41,4110.0,283.7485,284.0448,283.5707,283.9093,4110.0
2019-05-09 12:15:00,335.41,336.12,335.38,335.83,5050.0,283.9093,284.5103,283.8839,284.2648,5050.0
2019-05-09 12:20:00,335.86,336.01,335.57,335.58,4909.0,284.2902,284.4172,284.0448,284.0532,4909.0
2019-05-09 12:25:00,335.54,336.84,335.46,336.6,23569.0,284.0194,285.1197,283.9516,284.9166,23569.0
2019-05-09 12:30:00,336.74,337.2,336.62,337.14,5946.0,285.0351,285.4245,284.9335,285.3737,5946.0
2019-05-09 12:35:00,337.26,337.7,337.19,337.67,12184.0,285.4753,285.8477,285.416,285.8223,12184.0
2019-05-09 12:40:00,337.68,338.12,337.12,337.29,10278.0,285.8308,286.2032,285.3568,285.5007,10278.0
2019-05-09 12:45:00,337.47,337.7,336.74,337.33,14766.0,285.653,285.8477,285.0351,285.5345,14766.0
2019-05-09 12:50:00,337.34,337.98,337.08,337.98,5845.0,285.543,286.0847,285.3229,286.0847,5845.0
2019-05-09 12:55:00,337.89,338.21,337.8,337.96,8344.0,286.0085,286.2794,285.9323,286.0678,8344.0
2019-05-09 13:00:00,338.05,338.57,338.05,338.31,8994.0,286.144,286.5841,286.144,286.364,8994.0
2019-05-09 13:05:00,338.4,338.54,337.87,337.92,5412.0,286.4402,286.5587,285.9916,286.0339,5412.0
2019-05-09 13:10:00,337.99,338.41,337.92,338.41,6213.0,286.0932,286.4487,286.0339,286.4487,6213.0
2019-05-09 13:15:00,338.44,338.67,338.04,338.24,10839.0,286.4741,286.6688,286.1355,286.3048,10839.0
2019-05-09 13:20:00,338.26,338.36,338.06,338.2,5622.0,286.3217,286.4064,286.1524,286.2709,5622.0
2019-05-09 13:25:00,338.25,338.56,338.23,338.27,4693.0,286.3132,286.5756,286.2963,286.3302,4693.0
2019-05-09 13:30:00,338.24,338.43,337.79,337.79,7723.0,286.3048,286.4656,285.9239,285.9239,7723.0
2019-05-09 13:35:00,337.88,337.96,337.62,337.85,6177.0,286.0001,286.0678,285.78,285.9747,6177.0
2019-05-09 13:40:00,337.97,338.34,337.95,338.3,6549.0,286.0762,286.3894,286.0593,286.3556,6549.0
2019-05-09 13:45:00,338.44,339.59,338.39,339.56,17205.0,286.4741,287.4475,286.4318,287.4221,17205.0
2019-05-09 13:50:00,339.58,340.33,339.31,339.33,43524.0,287.439,288.0739,287.2105,287.2274,43524.0
2019-05-09 13:55:00,339.32,339.32,338.86,338.91,13470.0,287.219,287.219,286.8296,286.8719,13470.0
2019-05-09 14:00:00,339.03,339.14,338.57,338.81,8246.0,286.9735,287.0666,286.5841,286.7873,8246.0
2019-05-09 14:05:00,338.9,339.06,338.71,339.0,7692.0,286.8634,286.9989,286.7026,286.9481,7692.0
2019-05-09 14:10:00,338.95,339.49,338.95,339.4,7472.0,286.9058,287.3629,286.9058,287.2867,7472.0
2019-05-09 14:15:00,339.36,339.79,339.36,339.71,9208.0,287.2528,287.6168,287.2528,287.5491,9208.0
2019-05-09 14:20:00,339.73,339.91,339.51,339.59,7735.0,287.566,287.7184,287.3798,287.4475,7735.0
2019-05-09 14:25:00,339.69,339.69,339.27,339.34,7233.0,287.5321,287.5321,287.1766,287.2359,7233.0
2019-05-09 14:30:00,339.41,339.77,339.37,339.41,7529.0,287.2951,287.5999,287.2613,287.2951,7529.0
2019-05-09 14:35:00,339.48,339.6,339.28,339.28,4061.0,287.3544,287.456,287.1851,287.1851,4061.0
2019-05-09 14:40:00,339.4,339.77,339.4,339.7,4128.0,287.2867,287.5999,287.2867,287.5406,4128.0
2019-05-09 14:45:00,339.61,339.69,339.26,339.27,8195.0,287.4644,287.5321,287.1682,287.1766,8195.0
2019-05-09 14:50:00,339.26,339.44,339.01,339.14,8289.0,287.1682,287.3205,286.9566,287.0666,8289.0
2019-05-09 14:55:00,339.12,339.19,338.33,338.46,8896.0,287.0497,287.1089,286.381,286.491,8896.0
2019-05-09 15:00:00,338.4,338.54,337.85,338.1,5700.0,286.4402,286.5587,285.9747,286.1863,5700.0
2019-05-09 15:05:00,338.19,338.29,337.33,337.41,9943.0,286.2625,286.3471,285.5345,285.6022,9943.0
2019-05-09 15:10:00,337.41,337.83,337.41,337.78,6717.0,285.6022,285.9577,285.6022,285.9154,6717.0
2019-05-09 15:15:00,337.83,338.21,337.7,338.1,6646.0,285.9577,286.2794,285.8477,286.1863,6646.0
2019-05-09 15:20:00,338.09,338.17,337.57,337.59,4723.0,286.1778,286.2455,285.7377,285.7546,4723.0
2019-05-09 15:25:00,337.63,338.0,337.61,337.88,5644.0,285.7884,286.1016,285.7715,286.0001,5644.0
2019-05-09 15:30:00,337.88,338.46,337.84,338.39,7274.0,286.0001,286.491,285.9662,286.4318,7274.0
2019-05-09 15:35:00,338.36,338.51,338.06,338.45,9651.0,286.4064,286.5333,286.1524,286.4825,9651.0
2019-05-09 15:40:00,338.49,338.51,338.28,338.51,10302.0,286.5164,286.5333,286.3386,286.5333,10302.0
2019-05-09 15:45:00,338.59,338.84,338.0,338.0,18650.0,286.601,286.8127,286.1016,286.1016,18650.0
2019-05-09 15:50:00,338.07,338.89,338.0,338.81,24796.0,286.1609,286.855,286.1016,286.7873,24796.0
2019-05-09 15:55:00,338.81,339.42,338.65,339.36,79654.0,286.7873,287.3036,286.6518,287.2528,79654.0
2019-05-10 09:30:00,337.41,339.27,337.12,338.78,22613.0,285.6022,287.1766,285.3568,286.7619,22613.0
2019-05-10 09:35:00,338.67,340.34,338.46,340.2,27663.0,286.6688,288.0823,286.491,287.9638,27663.0
2019-05-10 09:40:00,339.92,340.93,339.71,340.12,17754.0,287.7268,288.5817,287.5491,287.8961,17754.0
2019-05-10 09:45:00,340.47,340.92,340.45,340.71,11029.0,288.1924,288.5733,288.1754,288.3955,11029.0
2019-05-10 09:50:00,340.74,341.54,340.74,341.35,13179.0,288.4209,289.0981,288.4209,288.9373,13179.0
2019-05-10 09:55:00,341.18,341.56,340.0,340.15,16179.0,288.7934,289.115,287.7945,287.9215,16179.0
2019-05-10 10:00:00,339.94,340.08,337.81,339.5,15973.0,287.7438,287.8623,285.9408,287.3713,15973.0
2019-05-10 10:05:00,339.5,339.78,338.93,339.01,13485.0,287.3713,287.6083,286.8888,286.9566,13485.0
2019-05-10 10:10:00,338.98,339.12,338.0,338.0,4795.0,286.9312,287.0497,286.1016,286.1016,4795.0
2019-05-10 10:15:00,337.79,339.35,337.6,338.38,28067.0,285.9239,287.2443,285.7631,286.4233,28067.0
2019-05-10 10:20:00,338.5,338.5,337.55,337.63,7283.0,286.5249,286.5249,285.7207,285.7884,7283.0
2019-05-10 10:25:00,337.75,338.76,337.67,338.76,11602.0,285.89,286.7449,285.8223,286.7449,11602.0
2019-05-10 10:30:00,338.49,338.49,337.64,337.64,4237.0,286.5164,286.5164,285.7969,285.7969,4237.0
2019-05-10 10:35:00,337.75,337.75,336.44,336.96,13487.0,285.89,285.89,284.7812,285.2213,13487.0
2019-05-10 10:40:00,336.68,336.77,335.75,336.38,8816.0,284.9843,285.0605,284.1971,284.7304,8816.0
2019-05-10 10:45:00,336.47,337.01,336.47,336.98,5889.0,284.8066,285.2636,284.8066,285.2383,5889.0
2019-05-10 10:50:00,337.01,337.04,336.52,336.85,7096.0,285.2636,285.289,284.8489,285.1282,7096.0
2019-05-10 10:55:00,336.81,337.36,336.7,337.1,11925.0,285.0944,285.5599,285.0012,285.3398,11925.0
2019-05-10 11:00:00,337.1,337.1,335.49,336.31,7922.0,285.3398,285.3398,283.977,284.6711,7922.0
2019-05-10 11:05:00,336.11,336.75,336.11,336.34,4937.0,284.5018,285.0436,284.5018,284.6965,4937.0
2019-05-10 11:10:00,336.37,336.86,336.33,336.86,5256.0,284.7219,285.1367,284.6881,285.1367,5256.0
2019-05-10 11:15:00,336.9,337.19,336.61,337.19,4481.0,285.1705,285.416,284.9251,285.416,4481.0
2019-05-10 11:20:00,337.17,337.73,337.06,337.2,9076.0,285.3991,285.8731,285.306,285.4245,9076.0
2019-05-10 11:25:00,337.11,337.21,336.44,336.44,3000.0,285.3483,285.4329,284.7812,284.7812,3000.0
2019-05-10 11:30:00,336.43,336.43,335.81,335.81,4127.0,284.7727,284.7727,284.2479,284.2479,4127.0
2019-05-10 11:35:00,335.93,336.82,335.89,336.64,5501.0,284.3495,285.1028,284.3156,284.9505,5501.0
2019-05-10 11:40:00,336.53,336.66,335.72,335.98,4926.0,284.8573,284.9674,284.1717,284.3918,4926.0
2019-05-10 11:45:00,335.97,336.0,335.45,335.69,5946.0,284.3833,284.4087,283.9432,284.1463,5946.0
2019-05-10 11:50:00,335.71,336.09,335.27,335.89,8350.0,284.1633,284.4849,283.7908,284.3156,8350.0
2019-05-10 11:55:00,335.88,336.16,335.43,335.81,5300.0,284.3072,284.5442,283.9262,284.2479,5300.0
2019-05-10 12:00:00,335.97,336.41,335.88,335.95,5594.0,284.3833,284.7558,284.3072,284.3664,5594.0
2019-05-10 12:05:00,336.05,336.05,335.64,335.69,6554.0,284.451,284.451,284.104,284.1463,6554.0
2019-05-10 12:10:00,335.82,336.72,335.76,336.53,5500.0,284.2564,285.0182,284.2056,284.8573,5500.0
2019-05-10 12:15:00,336.67,337.29,336.67,337.04,5500.0,284.9759,285.5007,284.9759,285.289,5500.0
2019-05-10 12:20:00,337.32,337.34,336.91,337.34,5721.0,285.526,285.543,285.179,285.543,5721.0
2019-05-10 12:25:00,337.21,338.01,337.21,337.77,5021.0,285.4329,286.1101,285.4329,285.907,5021.0
2019-05-10 12:30:00,337.72,338.31,337.67,338.03,3782.0,285.8646,286.364,285.8223,286.127,3782.0
2019-05-10 12:35:00,338.14,338.14,337.4,337.48,3216.0,286.2201,286.2201,285.5938,285.6615,3216.0
2019-05-10 12:40:00,337.41,337.93,337.4,337.9,2812.0,285.6022,286.0424,285.5938,286.017,2812.0
2019-05-10 12:45:00,337.83,337.83,337.39,337.41,1600.0,285.9577,285.9577,285.5853,285.6022,1600.0
2019-05-10 12:50:00,337.57,338.28,337.57,338.0,5737.0,285.7377,286.3386,285.7377,286.1016,5737.0
2019-05-10 12:55:00,338.04,338.04,337.72,337.72,3800.0,286.1355,286.1355,285.8646,285.8646,3800.0
2019-05-10 13:00:00,337.78,338.15,337.57,337.96,3816.0,285.9154,286.2286,285.7377,286.0678,3816.0
2019-05-10 13:05:00,337.9,337.91,337.17,337.45,2480.0,286.017,286.0255,285.3991,285.6361,2480.0
2019-05-10 13:10:00,337.45,337.88,337.28,337.66,5914.0,285.6361,286.0001,285.4922,285.8138,5914.0
2019-05-10 13:15:00,337.7,338.3,337.47,338.09,6670.0,285.8477,286.3556,285.653,286.1778,6670.0
2019-05-10 13:20:00,338.02,338.87,338.02,338.75,18810.0,286.1186,286.8381,286.1186,286.7365,18810.0
2019-05-10 13:25:00,338.71,339.07,338.7,338.79,5659.0,286.7026,287.0073,286.6942,286.7703,5659.0
2019-05-10 13:30:00,338.92,339.29,338.83,339.29,8092.0,286.8804,287.1936,286.8042,287.1936,8092.0
2019-05-10 13:35:00,339.14,339.14,338.7,338.81,4333.0,287.0666,287.0666,286.6942,286.7873,4333.0
2019-05-10 13:40:00,338.97,338.98,338.66,338.73,6840.0,286.9227,286.9312,286.6603,286.7195,6840.0
2019-05-10 13:45:00,338.62,339.5,338.5,339.22,7424.0,286.6264,287.3713,286.5249,287.1343,7424.0
2019-05-10 13:50:00,339.21,339.38,339.02,339.03,3448.0,287.1258,287.2697,286.965,286.9735,3448.0
2019-05-10 13:55:00,339.02,339.39,339.01,339.1,3480.0,286.965,287.2782,286.9566,287.0327,3480.0
2019-05-10 14:00:00,339.08,339.57,339.08,339.57,4752.0,287.0158,287.4306,287.0158,287.4306,4752.0
2019-05-10 14:05:00,339.54,339.65,339.47,339.56,4124.0,287.4052,287.4983,287.3459,287.4221,4124.0
2019-05-10 14:10:00,339.54,339.59,339.15,339.15,4264.0,287.4052,287.4475,287.0751,287.0751,4264.0
2019-05-10 14:15:00,339.02,339.02,338.55,338.64,4496.0,286.965,286.965,286.5672,286.6434,4496.0
2019-05-10 14:20:00,338.65,338.85,338.34,338.36,4000.0,286.6518,286.8211,286.3894,286.4064,4000.0
2019-05-10 14:25:00,338.36,338.62,338.19,338.41,2800.0,286.4064,286.6264,286.2625,286.4487,2800.0
2019-05-10 14:30:00,338.45,338.66,338.39,338.65,4348.0,286.4825,286.6603,286.4318,286.6518,4348.0
2019-05-10 14:35:00,338.72,339.01,338.63,338.97,4799.0,286.7111,286.9566,286.6349,286.9227,4799.0
2019-05-10 14:40:00,338.98,339.16,338.97,338.98,2000.0,286.9312,287.0835,286.9227,286.9312,2000.0
2019-05-10 14:45:00,339.15,339.51,339.09,339.42,3342.0,287.0751,287.3798,287.0243,287.3036,3342.0
2019-05-10 14:50:00,339.5,340.14,339.48,339.77,10849.0,287.3713,287.913,287.3544,287.5999,10849.0
2019-05-10 14:55:00,339.94,339.95,339.61,339.76,5138.0,287.7438,287.7522,287.4644,287.5914,5138.0
2019-05-10 15:00:00,339.8,340.19,339.8,340.01,8845.0,287.6253,287.9554,287.6253,287.803,8845.0
2019-05-10 15:05:00,339.97,339.97,339.63,339.71,5336.0,287.7692,287.7692,287.4814,287.5491,5336.0
2019-05-10 15:10:00,339.74,340.06,339.72,339.97,6282.0,287.5745,287.8453,287.5575,287.7692,6282.0
2019-05-10 15:15:00,340.0,340.98,339.88,340.82,8227.0,287.7945,288.6241,287.693,288.4886,8227.0
2019-05-10 15:20:00,340.91,341.25,340.66,341.02,10165.0,288.5648,288.8526,288.3532,288.6579,10165.0
2019-05-10 15:25:00,340.96,341.57,340.96,341.39,6829.0,288.6071,289.1235,288.6071,288.9711,6829.0
2019-05-10 15:30:00,341.38,341.39,340.47,340.49,13789.0,288.9627,288.9711,288.1924,288.2093,13789.0
2019-05-10 15:35:00,340.43,340.65,340.16,340.19,16671.0,288.1585,288.3447,287.93,287.9554,16671.0
2019-05-10 15:40:00,340.18,340.28,339.95,340.06,12144.0,287.9469,288.0316,287.7522,287.8453,12144.0
2019-05-10 15:45:00,340.19,340.5,339.79,339.84,18941.0,287.9554,288.2178,287.6168,287.6591,18941.0
2019-05-10 15:50:00,339.82,340.14,339.8,340.04,19073.0,287.6422,287.913,287.6253,287.8284,19073.0
2019-05-10 15:55:00,340.0,341.62,339.84,341.26,76192.0,287.7945,289.1658,287.6591,288.8611,76192.0
2019-05-13 09:30:00,335.25,336.62,335.25,336.27,2337.0,283.7739,284.9335,283.7739,284.6373,2337.0
2019-05-13 09:35:00,336.18,336.32,335.0,335.57,39513.0,284.5611,284.6796,283.5623,284.0448,39513.0
2019-05-13 09:40:00,335.83,336.64,335.71,336.57,17597.0,284.2648,284.9505,284.1633,284.8912,17597.0
2019-05-13 09:45:00,336.39,337.15,336.28,336.75,14163.0,284.7388,285.3821,284.6457,285.0436,14163.0
2019-05-13 09:50:00,336.57,336.74,335.7,336.03,15116.0,284.8912,285.0351,284.1548,284.4341,15116.0
2019-05-13 09:55:00,336.03,336.5,335.68,335.82,8326.0,284.4341,284.832,284.1379,284.2564,8326.0
2019-05-13 10:00:00,336.02,336.28,335.09,335.17,10059.0,284.4257,284.6457,283.6385,283.7062,10059.0
2019-05-13 10:05:00,335.12,335.76,335.1,335.3,6812.0,283.6638,284.2056,283.6469,283.8162,6812.0
2019-05-13 10:10:00,335.39,335.7,335.21,335.7,9886.0,283.8924,284.1548,283.74,284.1548,9886.0
2019-05-13 10:15:00,335.59,336.11,335.37,335.97,9187.0,284.0617,284.5018,283.8755,284.3833,9187.0
2019-05-13 10:20:00,335.86,336.25,335.36,336.25,5787.0,284.2902,284.6203,283.867,284.6203,5787.0
2019-05-13 10:25:00,336.14,336.42,335.89,336.2,4099.0,284.5272,284.7642,284.3156,284.578,4099.0
2019-05-13 10:30:00,336.12,336.56,335.9,336.0,10006.0,284.5103,284.8827,284.3241,284.4087,10006.0
2019-05-13 10:35:00,336.16,336.52,336.01,336.27,5840.0,284.5442,284.8489,284.4172,284.6373,5840.0
2019-05-13 10:40:00,336.33,336.59,336.23,336.29,4340.0,284.6881,284.9081,284.6034,284.6542,4340.0
2019-05-13 10:45:00,336.21,336.36,335.14,335.16,9420.0,284.5865,284.7134,283.6808,283.6977,9420.0
2019-05-13 10:50:00,335.29,335.42,334.88,335.19,10910.0,283.8077,283.9178,283.4607,283.7231,10910.0
2019-05-13 10:55:00,335.09,335.29,334.36,334.76,7384.0,283.6385,283.8077,283.0205,283.3591,7384.0
2019-05-13 11:00:00,334.94,335.0,334.07,334.07,12943.0,283.5115,283.5623,282.7751,282.7751,12943.0
2019-05-13 11:05:00,334.07,334.97,334.06,334.53,6263.0,282.7751,283.5369,282.7666,283.1644,6263.0
2019-05-13 11:10:00,334.7,335.46,334.52,335.1,6430.0,283.3083,283.9516,283.156,283.6469,6430.0
2019-05-13 11:15:00,335.1,335.1,334.24,334.66,5144.0,283.6469,283.6469,282.919,283.2745,5144.0
2019-05-13 11:20:00,334.52,335.34,334.49,335.12,3180.0,283.156,283.8501,283.1306,283.6638,3180.0
2019-05-13 11:25:00,335.09,335.1,334.64,334.75,4412.0,283.6385,283.6469,283.2575,283.3507,4412.0
2019-05-13 11:30:00,334.92,334.94,334.35,334.72,4204.0,283.4946,283.5115,283.0121,283.3253,4204.0
2019-05-13 11:35:00,334.72,334.72,334.23,334.37,3965.0,283.3253,283.3253,282.9105,283.029,3965.0
2019-05-13 11:40:00,334.45,334.46,333.48,333.7,6287.0,283.0967,283.1052,282.2757,282.4619,6287.0
2019-05-13 11:45:00,333.79,334.1,333.79,334.06,5605.0,282.5381,282.8005,282.5381,282.7666,5605.0
2019-05-13 11:50:00,333.92,333.99,333.69,333.92,6105.0,282.6481,282.7074,282.4534,282.6481,6105.0
2019-05-13 11:55:00,334.02,334.65,334.02,334.5,3386.0,282.7327,283.266,282.7327,283.139,3386.0
2019-05-13 12:00:00,334.6,334.6,334.0,334.2,4472.0,283.2237,283.2237,282.7158,282.8851,4472.0
2019-05-13 12:05:00,334.01,334.11,333.2,333.4,5561.0,282.7243,282.8089,282.0387,282.2079,5561.0
2019-05-13 12:10:00,333.5,333.8,333.4,333.56,3552.0,282.2926,282.5465,282.2079,282.3434,3552.0
2019-05-13 12:15:00,333.54,334.32,333.24,334.26,5758.0,282.3264,282.9867,282.0725,282.9359,5758.0
2019-05-13 12:20:00,334.13,334.45,333.87,333.89,6160.0,282.8259,283.0967,282.6058,282.6227,6160.0
2019-05-13 12:25:00,333.85,333.85,333.49,333.5,4272.0,282.5888,282.5888,282.2841,282.2926,4272.0
2019-05-13 12:30:00,333.65,334.14,333.64,334.1,11638.0,282.4196,282.8343,282.4111,282.8005,11638.0
2019-05-13 12:35:00,334.09,334.85,334.09,334.47,6340.0,282.792,283.4353,282.792,283.1137,6340.0
2019-05-13 12:40:00,334.32,334.38,333.97,334.22,6400.0,282.9867,283.0375,282.6904,282.902,6400.0
2019-05-13 12:45:00,334.27,334.89,334.25,334.68,5807.0,282.9444,283.4692,282.9274,283.2914,5807.0
2019-05-13 12:50:00,334.53,334.7,334.06,334.27,7446.0,283.1644,283.3083,282.7666,282.9444,7446.0
2019-05-13 12:55:00,334.03,334.26,333.8,334.24,7593.0,282.7412,282.9359,282.5465,282.919,7593.0
2019-05-13 13:00:00,334.25,334.36,333.93,334.35,15820.0,282.9274,283.0205,282.6566,283.0121,15820.0
2019-05-13 13:05:00,334.24,334.66,334.24,334.32,4215.0,282.919,283.2745,282.919,282.9867,4215.0
2019-05-13 13:10:00,334.22,334.71,334.22,334.62,9391.0,282.902,283.3168,282.902,283.2406,9391.0
2019-05-13 13:15:00,334.53,335.29,334.53,334.55,15425.0,283.1644,283.8077,283.1644,283.1814,15425.0
2019-05-13 13:20:00,334.43,334.8,334.18,334.68,8781.0,283.0798,283.393,282.8682,283.2914,8781.0
2019-05-13 13:25:00,334.69,334.98,334.5,334.64,8379.0,283.2999,283.5453,283.139,283.2575,8379.0
2019-05-13 13:30:00,334.61,337.55,334.53,337.23,57828.0,283.2322,285.7207,283.1644,285.4499,57828.0
2019-05-13 13:35:00,337.43,339.75,337.3,339.52,42613.0,285.6192,287.5829,285.5091,287.3882,42613.0
2019-05-13 13:40:00,339.12,339.23,336.95,337.1,9466.0,287.0497,287.1428,285.2129,285.3398,9466.0
2019-05-13 13:45:00,336.83,337.32,336.49,337.0,4553.0,285.1113,285.526,284.8235,285.2552,4553.0
2019-05-13 13:50:00,336.77,337.11,336.76,337.09,4887.0,285.0605,285.3483,285.052,285.3314,4887.0
2019-05-13 13:55:00,337.0,337.14,336.6,336.6,4442.0,285.2552,285.3737,284.9166,284.9166,4442.0
2019-05-13 14:00:00,336.67,337.27,336.67,337.13,9133.0,284.9759,285.4837,284.9759,285.3652,9133.0
2019-05-13 14:05:00,337.36,337.78,337.35,337.7,11100.0,285.5599,285.9154,285.5514,285.8477,11100.0
2019-05-13 14:10:00,337.67,337.8,336.24,336.24,12973.0,285.8223,285.9323,284.6119,284.6119,12973.0
2019-05-13 14:15:00,336.16,336.49,336.16,336.28,10125.0,284.5442,284.8235,284.5442,284.6457,10125.0
2019-05-13 14:20:00,336.29,336.88,336.2,336.83,14804.0,284.6542,285.1536,284.578,285.1113,14804.0
2019-05-13 14:25:00,336.88,337.64,336.84,336.9,19610.0,285.1536,285.7969,285.1197,285.1705,19610.0
2019-05-13 14:30:00,337.01,337.29,336.63,336.8,23861.0,285.2636,285.5007,284.942,285.0859,23861.0
2019-05-13 14:35:00,336.89,337.09,336.53,336.89,20840.0,285.1621,285.3314,284.8573,285.1621,20840.0
2019-05-13 14:40:00,336.92,337.09,336.0,336.21,14231.0,285.1875,285.3314,284.4087,284.5865,14231.0
2019-05-13 14:45:00,336.2,336.95,336.16,336.59,18507.0,284.578,285.2129,284.5442,284.9081,18507.0
2019-05-13 14:50:00,336.68,337.23,336.68,336.99,9106.0,284.9843,285.4499,284.9843,285.2467,9106.0
2019-05-13 14:55:00,336.99,337.04,336.3,336.3,9371.0,285.2467,285.289,284.6627,284.6627,9371.0
2019-05-13 15:00:00,336.16,336.87,335.86,335.94,17799.0,284.5442,285.1451,284.2902,284.3579,17799.0
2019-05-13 15:05:00,336.01,336.41,335.71,335.93,13455.0,284.4172,284.7558,284.1633,284.3495,13455.0
2019-05-13 15:10:00,335.94,336.19,335.25,335.35,12797.0,284.3579,284.5696,283.7739,283.8585,12797.0
2019-05-13 15:15:00,335.35,335.74,335.28,335.35,8797.0,283.8585,284.1886,283.7993,283.8585,8797.0
2019-05-13 15:20:00,335.3,335.62,335.22,335.24,8360.0,283.8162,284.0871,283.7485,283.7654,8360.0
2019-05-13 15:25:00,335.25,335.75,335.15,335.66,7907.0,283.7739,284.1971,283.6892,284.1209,7907.0
2019-05-13 15:30:00,335.57,335.59,334.97,335.42,12366.0,284.0448,284.0617,283.5369,283.9178,12366.0
2019-05-13 15:35:00,335.5,335.53,335.08,335.25,14324.0,283.9855,284.0109,283.63,283.7739,14324.0
2019-05-13 15:40:00,335.35,335.8,335.28,335.54,13003.0,283.8585,284.2394,283.7993,284.0194,13003.0
2019-05-13 15:45:00,335.54,336.17,335.54,335.91,24186.0,284.0194,284.5526,284.0194,284.3325,24186.0
2019-05-13 15:50:00,335.86,335.89,335.14,335.77,28453.0,284.2902,284.3156,283.6808,284.214,28453.0
2019-05-13 15:55:00,335.68,335.88,335.22,335.37,69826.0,284.1379,284.3072,283.7485,283.8755,69826.0
2019-05-14 09:30:00,336.01,336.66,335.68,336.12,21816.0,284.4172,284.9674,284.1379,284.5103,21816.0
2019-05-14 09:35:00,336.16,336.31,334.75,335.01,14055.0,284.5442,284.6711,283.3507,283.5707,14055.0
2019-05-14 09:40:00,334.93,336.15,334.92,335.91,7044.0,283.503,284.5357,283.4946,284.3325,7044.0
2019-05-14 09:45:00,336.05,336.49,335.55,335.86,9210.0,284.451,284.8235,284.0278,284.2902,9210.0
2019-05-14 09:50:00,335.88,336.96,335.72,336.88,6594.0,284.3072,285.2213,284.1717,285.1536,6594.0
2019-05-14 09:55:00,336.7,337.67,336.7,337.67,11622.0,285.0012,285.8223,285.0012,285.8223,11622.0
2019-05-14 10:00:00,337.67,337.75,337.03,337.11,8280.0,285.8223,285.89,285.2806,285.3483,8280.0
2019-05-14 10:05:00,337.02,337.78,336.97,337.34,16574.0,285.2721,285.9154,285.2298,285.543,16574.0
2019-05-14 10:10:00,337.45,337.78,337.37,337.77,6601.0,285.6361,285.9154,285.5684,285.907,6601.0
2019-05-14 10:15:00,337.86,338.5,337.77,337.85,9916.0,285.9831,286.5249,285.907,285.9747,9916.0
2019-05-14 10:20:00,337.88,338.17,337.88,338.12,8006.0,286.0001,286.2455,286.0001,286.2032,8006.0
2019-05-14 10:25:00,338.14,338.42,337.91,338.29,7181.0,286.2201,286.4571,286.0255,286.3471,7181.0
2019-05-14 10:30:00,338.34,339.14,338.34,339.01,7750.0,286.3894,287.0666,286.3894,286.9566,7750.0
2019-05-14 10:35:00,339.01,339.35,338.78,338.78,10585.0,286.9566,287.2443,286.7619,286.7619,10585.0
2019-05-14 10:40:00,338.79,339.35,338.61,338.77,12188.0,286.7703,287.2443,286.618,286.7534,12188.0
2019-05-14 10:45:00,338.77,338.98,338.56,338.66,6033.0,286.7534,286.9312,286.5756,286.6603,6033.0
2019-05-14 10:50:00,338.61,338.69,338.17,338.53,4800.0,286.618,286.6857,286.2455,286.5503,4800.0
2019-05-14 10:55:00,338.76,339.0,338.56,338.91,5355.0,286.7449,286.9481,286.5756,286.8719,5355.0
2019-05-14 11:00:00,338.93,338.99,338.65,338.92,7774.0,286.8888,286.9396,286.6518,286.8804,7774.0
2019-05-14 11:05:00,338.98,339.16,338.76,338.83,10375.0,286.9312,287.0835,286.7449,286.8042,10375.0
2019-05-14 11:10:00,338.87,339.32,338.87,339.31,8150.0,286.8381,287.219,286.8381,287.2105,8150.0
2019-05-14 11:15:00,339.32,339.4,339.03,339.4,11585.0,287.219,287.2867,286.9735,287.2867,11585.0
2019-05-14 11:20:00,339.42,339.9,339.37,339.54,6988.0,287.3036,287.7099,287.2613,287.4052,6988.0
2019-05-14 11:25:00,339.74,340.05,339.54,340.05,8892.0,287.5745,287.8369,287.4052,287.8369,8892.0
2019-05-14 11:30:00,340.09,340.39,339.98,340.28,13871.0,287.8707,288.1247,287.7776,288.0316,13871.0
2019-05-14 11:35:00,340.46,340.7,340.4,340.51,6055.0,288.1839,288.3871,288.1331,288.2262,6055.0
2019-05-14 11:40:00,340.6,340.6,340.3,340.31,7490.0,288.3024,288.3024,288.0485,288.0569,7490.0
2019-05-14 11:45:00,340.22,340.78,340.1,340.78,8019.0,287.9808,288.4548,287.8792,288.4548,8019.0
2019-05-14 11:50:00,340.85,340.86,340.43,340.43,6000.0,288.514,288.5225,288.1585,288.1585,6000.0
2019-05-14 11:55:00,340.49,340.73,339.86,339.99,16517.0,288.2093,288.4125,287.676,287.7861,16517.0
2019-05-14 12:00:00,339.9,340.35,339.73,340.35,11016.0,287.7099,288.0908,287.566,288.0908,11016.0
2019-05-14 12:05:00,340.41,340.42,340.08,340.08,3066.0,288.1416,288.1501,287.8623,287.8623,3066.0
2019-05-14 12:10:00,340.21,340.21,339.8,340.07,10487.0,287.9723,287.9723,287.6253,287.8538,10487.0
2019-05-14 12:15:00,340.06,340.07,339.31,339.31,5292.0,287.8453,287.8538,287.2105,287.2105,5292.0
2019-05-14 12:20:00,339.39,339.39,338.64,338.67,26328.0,287.2782,287.2782,286.6434,286.6688,26328.0
2019-05-14 12:25:00,338.69,338.89,338.43,338.59,7535.0,286.6857,286.855,286.4656,286.601,7535.0
2019-05-14 12:30:00,338.55,338.6,338.3,338.4,9534.0,286.5672,286.6095,286.3556,286.4402,9534.0
2019-05-14 12:35:00,338.42,338.69,338.29,338.69,4561.0,286.4571,286.6857,286.3471,286.6857,4561.0
2019-05-14 12:40:00,338.69,338.77,338.49,338.57,8082.0,286.6857,286.7534,286.5164,286.5841,8082.0
2019-05-14 12:45:00,338.5,338.8,338.39,338.8,9580.0,286.5249,286.7788,286.4318,286.7788,9580.0
2019-05-14 12:50:00,338.77,339.16,338.71,339.15,3077.0,286.7534,287.0835,286.7026,287.0751,3077.0
2019-05-14 12:55:00,339.09,339.41,339.02,339.41,11124.0,287.0243,287.2951,286.965,287.2951,11124.0
2019-05-14 13:00:00,339.32,339.59,339.32,339.54,6871.0,287.219,287.4475,287.219,287.4052,6871.0
2019-05-14 13:05:00,339.59,339.75,339.5,339.75,3762.0,287.4475,287.5829,287.3713,287.5829,3762.0
2019-05-14 13:10:00,339.89,340.31,339.89,340.19,6559.0,287.7014,288.0569,287.7014,287.9554,6559.0
2019-05-14 13:15:00,340.15,340.33,340.07,340.29,4900.0,287.9215,288.0739,287.8538,288.04,4900.0
2019-05-14 13:20:00,340.37,340.87,340.32,340.87,6527.0,288.1077,288.531,288.0654,288.531,6527.0
2019-05-14 13:25:00,340.84,340.85,340.5,340.5,5246.0,288.5056,288.514,288.2178,288.2178,5246.0
2019-05-14 13:30:00,340.52,340.9,340.52,340.68,4250.0,288.2347,288.5564,288.2347,288.3701,4250.0
2019-05-14 13:35:00,340.73,340.92,340.68,340.85,5792.0,288.4125,288.5733,288.3701,288.514,5792.0
2019-05-14 13:40:00,340.85,340.86,340.49,340.5,3988.0,288.514,288.5225,288.2093,288.2178,3988.0
2019-05-14 13:45:00,340.47,340.6,340.46,340.58,4848.0,288.1924,288.3024,288.1839,288.2855,4848.0
2019-05-14 13:50:00,340.62,340.68,340.46,340.51,4273.0,288.3193,288.3701,288.1839,288.2262,4273.0
2019-05-14 13:55:00,340.49,340.53,340.09,340.1,4955.0,288.2093,288.2432,287.8707,287.8792,4955.0
2019-05-14 14:00:00,340.17,340.38,339.84,339.87,4000.0,287.9384,288.1162,287.6591,287.6845,4000.0
2019-05-14 14:05:00,339.71,340.05,339.62,340.05,4369.0,287.5491,287.8369,287.4729,287.8369,4369.0
2019-05-14 14:10:00,340.16,340.17,339.81,339.94,4172.0,287.93,287.9384,287.6337,287.7438,4172.0
2019-05-14 14:15:00,339.94,340.22,339.94,340.16,7116.0,287.7438,287.9808,287.7438,287.93,7116.0
2019-05-14 14:20:00,340.29,340.49,340.15,340.17,4174.0,288.04,288.2093,287.9215,287.9384,4174.0
2019-05-14 14:25:00,340.07,340.37,340.06,340.29,8492.0,287.8538,288.1077,287.8453,288.04,8492.0
2019-05-14 14:30:00,340.37,340.37,340.09,340.13,2731.0,288.1077,288.1077,287.8707,287.9046,2731.0
2019-05-14 14:35:00,340.1,340.27,340.07,340.12,3821.0,287.8792,288.0231,287.8538,287.8961,3821.0
2019-05-14 14:40:00,340.06,340.1,339.88,339.91,7206.0,287.8453,287.8792,287.693,287.7184,7206.0
2019-05-14 14:45:00,339.81,339.82,338.88,338.95,6866.0,287.6337,287.6422,286.8465,286.9058,6866.0
2019-05-14 14:50:00,338.9,338.9,338.48,338.48,3125.0,286.8634,286.8634,286.5079,286.5079,3125.0
2019-05-14 14:55:00,338.63,339.11,338.63,339.02,7119.0,286.6349,287.0412,286.6349,286.965,7119.0
2019-05-14 15:00:00,339.01,339.24,338.83,339.22,3053.0,286.9566,287.1512,286.8042,287.1343,3053.0
2019-05-14 15:05:00,339.11,339.49,338.86,339.49,5486.0,287.0412,287.3629,286.8296,287.3629,5486.0
2019-05-14 15:10:00,339.52,339.57,338.96,339.17,16162.0,287.3882,287.4306,286.9142,287.092,16162.0
2019-05-14 15:15:00,339.21,339.26,339.0,339.02,5045.0,287.1258,287.1682,286.9481,286.965,5045.0
2019-05-14 15:20:00,339.12,339.22,338.67,338.72,4375.0,287.0497,287.1343,286.6688,286.7111,4375.0
2019-05-14 15:25:00,338.85,339.18,338.76,338.76,7085.0,286.8211,287.1005,286.7449,286.7449,7085.0
2019-05-14 15:30:00,338.69,338.71,337.9,338.01,10772.0,286.6857,286.7026,286.017,286.1101,10772.0
2019-05-14 15:35:00,338.03,338.24,337.77,337.85,9784.0,286.127,286.3048,285.907,285.9747,9784.0
2019-05-14 15:40:00,337.86,337.93,337.42,337.42,9053.0,285.9831,286.0424,285.6107,285.6107,9053.0
2019-05-14 15:45:00,337.33,337.55,337.09,337.19,23282.0,285.5345,285.7207,285.3314,285.416,23282.0
2019-05-14 15:50:00,337.15,337.15,336.0,336.32,30938.0,285.3821,285.3821,284.4087,284.6796,30938.0
2019-05-14 15:55:00,336.45,336.68,335.9,336.17,60809.0,284.7896,284.9843,284.3241,284.5526,60809.0
2019-05-15 09:30:00,335.29,335.71,331.82,332.57,31947.0,283.8077,284.1633,280.8705,281.5054,31947.0
2019-05-15 09:35:00,332.69,334.22,332.68,333.35,8887.0,281.607,282.902,281.5985,282.1656,8887.0
2019-05-15 09:40:00,333.05,333.6,332.42,332.46,8684.0,281.9117,282.3772,281.3784,281.4123,8684.0
2019-05-15 09:45:00,332.57,332.81,331.62,332.01,8476.0,281.5054,281.7085,280.7013,281.0314,8476.0
2019-05-15 09:50:00,332.0,332.29,331.56,331.56,14620.0,281.0229,281.2684,280.6505,280.6505,14620.0
2019-05-15 09:55:00,331.6,331.99,330.7,331.22,13404.0,280.6843,281.0144,279.9225,280.3627,13404.0
2019-05-15 10:00:00,331.21,331.21,329.93,330.07,16840.0,280.3542,280.3542,279.2707,279.3893,16840.0
2019-05-15 10:05:00,330.25,330.86,330.05,330.63,14495.0,279.5416,280.0579,279.3723,279.8633,14495.0
2019-05-15 10:10:00,330.88,332.53,330.55,332.4,16122.0,280.0749,281.4715,279.7955,281.3615,16122.0
2019-05-15 10:15:00,332.41,332.84,331.23,331.92,9498.0,281.37,281.7339,280.3711,280.9552,9498.0
2019-05-15 10:20:00,331.71,332.22,331.59,332.07,9107.0,280.7774,281.2091,280.6759,281.0822,9107.0
2019-05-15 10:25:00,332.1,333.33,332.1,332.83,8672.0,281.1076,282.1487,281.1076,281.7255,8672.0
2019-05-15 10:30:00,333.15,333.52,332.92,333.12,14110.0,281.9963,282.3095,281.8016,281.9709,14110.0
2019-05-15 10:35:00,333.19,333.34,332.68,332.68,8403.0,282.0302,282.1572,281.5985,281.5985,8403.0
2019-05-15 10:40:00,332.65,333.25,332.51,333.08,15861.0,281.5731,282.081,281.4546,281.9371,15861.0
2019-05-15 10:45:00,332.89,333.11,332.4,333.11,16239.0,281.7763,281.9625,281.3615,281.9625,16239.0
2019-05-15 10:50:00,333.1,333.69,332.97,333.59,3650.0,281.954,282.4534,281.844,282.3688,3650.0
2019-05-15 10:55:00,333.58,333.68,332.8,333.54,6370.0,282.3603,282.445,281.7001,282.3264,6370.0
2019-05-15 11:00:00,333.58,333.6,333.17,333.5,4104.0,282.3603,282.3772,282.0133,282.2926,4104.0
2019-05-15 11:05:00,333.37,333.64,333.22,333.48,8178.0,282.1826,282.4111,282.0556,282.2757,8178.0
2019-05-15 11:10:00,333.56,333.57,332.91,333.15,7588.0,282.3434,282.3518,281.7932,281.9963,7588.0
2019-05-15 11:15:00,333.15,333.15,332.58,332.86,5200.0,281.9963,281.9963,281.5139,281.7509,5200.0
2019-05-15 11:20:00,332.83,333.18,332.73,333.07,3731.0,281.7255,282.0217,281.6408,281.9286,3731.0
2019-05-15 11:25:00,333.03,333.96,333.03,333.53,6486.0,281.8948,282.682,281.8948,282.318,6486.0
2019-05-15 11:30:00,333.47,333.53,332.54,332.78,19252.0,282.2672,282.318,281.48,281.6831,19252.0
2019-05-15 11:35:00,332.63,332.82,332.42,332.5,4396.0,281.5562,281.717,281.3784,281.4461,4396.0
2019-05-15 11:40:00,332.53,333.26,332.5,333.21,9130.0,281.4715,282.0894,281.4461,282.0471,9130.0
2019-05-15 11:45:00,333.21,333.55,333.03,333.26,5940.0,282.0471,282.3349,281.8948,282.0894,5940.0
2019-05-15 11:50:00,333.3,333.93,333.3,333.76,5963.0,282.1233,282.6566,282.1233,282.5127,5963.0
2019-05-15 11:55:00,333.86,334.56,333.83,334.48,10080.0,282.5973,283.1898,282.5719,283.1221,10080.0
2019-05-15 12:00:00,334.48,334.67,334.22,334.27,4588.0,283.1221,283.2829,282.902,282.9444,4588.0
2019-05-15 12:05:00,334.23,334.6,334.17,334.6,8723.0,282.9105,283.2237,282.8597,283.2237,8723.0
2019-05-15 12:10:00,334.56,334.56,333.82,334.04,5729.0,283.1898,283.1898,282.5635,282.7497,5729.0
2019-05-15 12:15:00,333.96,333.96,333.71,333.8,1923.0,282.682,282.682,282.4703,282.5465,1923.0
2019-05-15 12:20:00,333.64,333.71,333.48,333.49,2836.0,282.4111,282.4703,282.2757,282.2841,2836.0
2019-05-15 12:25:00,333.58,333.68,333.21,333.34,3315.0,282.3603,282.445,282.0471,282.1572,3315.0
2019-05-15 12:30:00,333.39,334.0,333.32,333.86,4781.0,282.1995,282.7158,282.1402,282.5973,4781.0
2019-05-15 12:35:00,333.77,333.85,333.51,333.84,5903.0,282.5211,282.5888,282.3011,282.5804,5903.0
2019-05-15 12:40:00,333.86,333.95,333.62,333.62,3533.0,282.5973,282.6735,282.3942,282.3942,3533.0
2019-05-15 12:45:00,333.78,334.16,333.78,334.15,7000.0,282.5296,282.8512,282.5296,282.8428,7000.0
2019-05-15 12:50:00,334.15,334.15,333.69,333.75,3798.0,282.8428,282.8428,282.4534,282.5042,3798.0
2019-05-15 12:55:00,333.76,333.88,333.32,333.47,3874.0,282.5127,282.6142,282.1402,282.2672,3874.0
2019-05-15 13:00:00,333.56,333.73,333.51,333.73,2325.0,282.3434,282.4873,282.3011,282.4873,2325.0
2019-05-15 13:05:00,333.71,333.94,333.65,333.77,4761.0,282.4703,282.665,282.4196,282.5211,4761.0
2019-05-15 13:10:00,333.82,334.12,333.79,333.94,3390.0,282.5635,282.8174,282.5381,282.665,3390.0
2019-05-15 13:15:00,333.8,333.89,333.5,333.62,4476.0,282.5465,282.6227,282.2926,282.3942,4476.0
2019-05-15 13:20:00,333.71,333.81,333.53,333.58,3182.0,282.4703,282.555,282.318,282.3603,3182.0
2019-05-15 13:25:00,333.77,333.91,333.64,333.82,4355.0,282.5211,282.6396,282.4111,282.5635,4355.0
2019-05-15 13:30:00,333.8,334.05,333.69,333.77,4693.0,282.5465,282.7581,282.4534,282.5211,4693.0
2019-05-15 13:35:00,333.9,333.96,333.8,333.86,3016.0,282.6312,282.682,282.5465,282.5973,3016.0
2019-05-15 13:40:00,334.05,334.22,334.05,334.13,2374.0,282.7581,282.902,282.7581,282.8259,2374.0
2019-05-15 13:45:00,334.13,334.13,333.89,334.12,1530.0,282.8259,282.8259,282.6227,282.8174,1530.0
2019-05-15 13:50:00,334.06,334.1,333.91,333.91,2530.0,282.7666,282.8005,282.6396,282.6396,2530.0
2019-05-15 13:55:00,333.91,334.2,333.81,334.15,2642.0,282.6396,282.8851,282.555,282.8428,2642.0
2019-05-15 14:00:00,334.24,334.43,334.22,334.35,2235.0,282.919,283.0798,282.902,283.0121,2235.0
2019-05-15 14:05:00,334.31,334.71,334.26,334.71,3735.0,282.9782,283.3168,282.9359,283.3168,3735.0
2019-05-15 14:10:00,334.74,334.83,334.59,334.69,4848.0,283.3422,283.4184,283.2152,283.2999,4848.0
2019-05-15 14:15:00,334.68,334.72,334.54,334.57,3813.0,283.2914,283.3253,283.1729,283.1983,3813.0
2019-05-15 14:20:00,334.67,334.96,334.67,334.79,6391.0,283.2829,283.5284,283.2829,283.3845,6391.0
2019-05-15 14:25:00,334.87,335.1,334.79,335.05,5143.0,283.4522,283.6469,283.3845,283.6046,5143.0
2019-05-15 14:30:00,335.17,335.22,335.02,335.06,5229.0,283.7062,283.7485,283.5792,283.6131,5229.0
2019-05-15 14:35:00,335.08,335.39,335.03,335.32,3595.0,283.63,283.8924,283.5877,283.8331,3595.0
2019-05-15 14:40:00,335.33,335.48,335.17,335.27,6078.0,283.8416,283.9686,283.7062,283.7908,6078.0
2019-05-15 14:45:00,335.33,335.4,335.12,335.27,4050.0,283.8416,283.9009,283.6638,283.7908,4050.0
2019-05-15 14:50:00,335.31,335.69,334.95,335.08,8955.0,283.8247,284.1463,283.5199,283.63,8955.0
2019-05-15 14:55:00,335.15,335.26,335.02,335.26,2552.0,283.6892,283.7823,283.5792,283.7823,2552.0
2019-05-15 15:00:00,335.18,335.42,334.96,335.02,5679.0,283.7146,283.9178,283.5284,283.5792,5679.0
2019-05-15 15:05:00,334.96,335.26,334.96,335.11,3546.0,283.5284,283.7823,283.5284,283.6554,3546.0
2019-05-15 15:10:00,335.18,335.31,334.92,334.92,6802.0,283.7146,283.8247,283.4946,283.4946,6802.0
2019-05-15 15:15:00,334.93,335.15,334.86,335.15,3504.0,283.503,283.6892,283.4438,283.6892,3504.0
2019-05-15 15:20:00,335.22,335.43,335.14,335.42,5730.0,283.7485,283.9262,283.6808,283.9178,5730.0
2019-05-15 15:25:00,335.39,335.46,335.17,335.41,6216.0,283.8924,283.9516,283.7062,283.9093,6216.0
2019-05-15 15:30:00,335.44,335.49,334.95,334.95,7620.0,283.9347,283.977,283.5199,283.5199,7620.0
2019-05-15 15:35:00,334.87,334.87,334.34,334.4,6929.0,283.4522,283.4522,283.0036,283.0544,6929.0
2019-05-15 15:40:00,334.39,334.6,334.35,334.48,7600.0,283.0459,283.2237,283.0121,283.1221,7600.0
2019-05-15 15:45:00,334.44,334.44,334.16,334.22,10020.0,283.0883,283.0883,282.8512,282.902,10020.0
2019-05-15 15:50:00,334.15,334.19,333.83,334.06,22673.0,282.8428,282.8766,282.5719,282.7666,22673.0
2019-05-15 15:55:00,334.05,334.11,333.57,334.07,37348.0,282.7581,282.8089,282.3518,282.7751,37348.0
2019-05-16 09:30:00,335.92,336.64,334.85,336.36,22148.0,284.341,284.9505,283.4353,284.7134,22148.0
2019-05-16 09:35:00,336.29,336.37,334.96,335.76,12267.0,284.6542,284.7219,283.5284,284.2056,12267.0
2019-05-16 09:40:00,335.76,336.24,335.36,335.87,7751.0,284.2056,284.6119,283.867,284.2987,7751.0
2019-05-16 09:45:00,336.17,336.73,335.66,336.67,5260.0,284.5526,285.0266,284.1209,284.9759,5260.0
2019-05-16 09:50:00,336.68,337.49,336.5,337.49,13185.0,284.9843,285.6699,284.832,285.6699,13185.0
2019-05-16 09:55:00,337.5,338.09,337.01,337.53,5689.0,285.6784,286.1778,285.2636,285.7038,5689.0
2019-05-16 10:00:00,337.74,338.34,337.61,338.09,5170.0,285.8816,286.3894,285.7715,286.1778,5170.0
2019-05-16 10:05:00,337.97,338.04,337.51,337.51,4677.0,286.0762,286.1355,285.6869,285.6869,4677.0
2019-05-16 10:10:00,337.44,337.66,337.29,337.5,4995.0,285.6276,285.8138,285.5007,285.6784,4995.0
2019-05-16 10:15:00,337.44,338.15,337.26,338.15,4160.0,285.6276,286.2286,285.4753,286.2286,4160.0
2019-05-16 10:20:00,338.16,338.19,337.7,337.77,4181.0,286.2371,286.2625,285.8477,285.907,4181.0
2019-05-16 10:25:00,337.7,337.8,337.07,337.07,6899.0,285.8477,285.9323,285.3144,285.3144,6899.0
2019-05-16 10:30:00,337.14,337.25,336.44,336.57,11045.0,285.3737,285.4668,284.7812,284.8912,11045.0
2019-05-16 10:35:00,336.41,336.57,336.18,336.22,10665.0,284.7558,284.8912,284.5611,284.5949,10665.0
2019-05-16 10:40:00,336.33,337.26,336.33,336.74,4030.0,284.6881,285.4753,284.6881,285.0351,4030.0
2019-05-16 10:45:00,336.73,337.09,336.58,336.84,7199.0,285.0266,285.3314,284.8997,285.1197,7199.0
2019-05-16 10:50:00,336.81,337.36,336.69,337.28,6666.0,285.0944,285.5599,284.9928,285.4922,6666.0
2019-05-16 10:55:00,337.21,337.37,336.97,337.01,6722.0,285.4329,285.5684,285.2298,285.2636,6722.0
2019-05-16 11:00:00,337.0,337.08,336.73,336.81,5363.0,285.2552,285.3229,285.0266,285.0944,5363.0
2019-05-16 11:05:00,336.8,336.9,336.73,336.85,6468.0,285.0859,285.1705,285.0266,285.1282,6468.0
2019-05-16 11:10:00,336.81,337.11,336.78,336.8,3434.0,285.0944,285.3483,285.069,285.0859,3434.0
2019-05-16 11:15:00,336.88,337.18,336.64,337.18,3922.0,285.1536,285.4075,284.9505,285.4075,3922.0
2019-05-16 11:20:00,337.17,337.71,337.17,337.44,5001.0,285.3991,285.8562,285.3991,285.6276,5001.0
2019-05-16 11:25:00,337.38,337.79,337.38,337.53,2400.0,285.5768,285.9239,285.5768,285.7038,2400.0
2019-05-16 11:30:00,337.59,337.93,337.49,337.76,7477.0,285.7546,286.0424,285.6699,285.8985,7477.0
2019-05-16 11:35:00,337.83,338.18,337.74,337.95,6139.0,285.9577,286.254,285.8816,286.0593,6139.0
2019-05-16 11:40:00,337.9,338.38,337.88,338.3,3500.0,286.017,286.4233,286.0001,286.3556,3500.0
2019-05-16 11:45:00,338.4,338.41,338.0,338.0,6044.0,286.4402,286.4487,286.1016,286.1016,6044.0
2019-05-16 11:50:00,338.05,338.16,337.78,337.8,6086.0,286.144,286.2371,285.9154,285.9323,6086.0
2019-05-16 11:55:00,337.92,338.0,337.6,337.8,6946.0,286.0339,286.1016,285.7631,285.9323,6946.0
2019-05-16 12:00:00,337.91,338.35,337.91,338.19,5318.0,286.0255,286.3979,286.0255,286.2625,5318.0
2019-05-16 12:05:00,338.26,338.27,337.85,337.93,3909.0,286.3217,286.3302,285.9747,286.0424,3909.0
2019-05-16 12:10:00,337.94,338.18,337.86,338.13,3351.0,286.0508,286.254,285.9831,286.2117,3351.0
2019-05-16 12:15:00,338.11,338.18,337.87,337.88,7309.0,286.1947,286.254,285.9916,286.0001,7309.0
2019-05-16 12:20:00,337.76,338.13,337.37,337.91,4983.0,285.8985,286.2117,285.5684,286.0255,4983.0
2019-05-16 12:25:00,337.92,338.13,337.88,338.0,4391.0,286.0339,286.2117,286.0001,286.1016,4391.0
2019-05-16 12:30:00,338.0,338.19,337.82,338.14,6790.0,286.1016,286.2625,285.9493,286.2201,6790.0
2019-05-16 12:35:00,338.01,338.1,337.83,338.07,4594.0,286.1101,286.1863,285.9577,286.1609,4594.0
2019-05-16 12:40:00,338.15,338.7,338.15,338.63,6078.0,286.2286,286.6942,286.2286,286.6349,6078.0
2019-05-16 12:45:00,338.66,338.87,338.5,338.66,7392.0,286.6603,286.8381,286.5249,286.6603,7392.0
2019-05-16 12:50:00,338.53,338.61,338.11,338.48,6357.0,286.5503,286.618,286.1947,286.5079,6357.0
2019-05-16 12:55:00,338.42,338.54,338.41,338.46,3887.0,286.4571,286.5587,286.4487,286.491,3887.0
2019-05-16 13:00:00,338.55,338.71,338.28,338.31,13493.0,286.5672,286.7026,286.3386,286.364,13493.0
2019-05-16 13:05:00,338.24,338.55,338.1,338.5,10288.0,286.3048,286.5672,286.1863,286.5249,10288.0
2019-05-16 13:10:00,338.56,338.68,338.52,338.53,4308.0,286.5756,286.6772,286.5418,286.5503,4308.0
2019-05-16 13:15:00,338.65,338.67,338.47,338.47,1502.0,286.6518,286.6688,286.4995,286.4995,1502.0
2019-05-16 13:20:00,338.47,338.6,338.32,338.6,7781.0,286.4995,286.6095,286.3725,286.6095,7781.0
2019-05-16 13:25:00,338.6,338.99,338.6,338.83,9810.0,286.6095,286.9396,286.6095,286.8042,9810.0
2019-05-16 13:30:00,338.8,339.04,338.73,338.85,6013.0,286.7788,286.9819,286.7195,286.8211,6013.0
2019-05-16 13:35:00,338.96,339.02,338.65,338.65,9895.0,286.9142,286.965,286.6518,286.6518,9895.0
2019-05-16 13:40:00,338.55,338.6,338.14,338.21,3512.0,286.5672,286.6095,286.2201,286.2794,3512.0
2019-05-16 13:45:00,338.08,338.21,338.02,338.08,3191.0,286.1694,286.2794,286.1186,286.1694,3191.0
2019-05-16 13:50:00,338.14,338.49,338.06,338.49,3800.0,286.2201,286.5164,286.1524,286.5164,3800.0
2019-05-16 13:55:00,338.43,338.59,338.35,338.59,4275.0,286.4656,286.601,286.3979,286.601,4275.0
2019-05-16 14:00:00,338.57,338.91,338.54,338.83,7931.0,286.5841,286.8719,286.5587,286.8042,7931.0
2019-05-16 14:05:00,338.87,339.04,338.8,338.8,4250.0,286.8381,286.9819,286.7788,286.7788,4250.0
2019-05-16 14:10:00,338.68,338.9,338.68,338.68,1400.0,286.6772,286.8634,286.6772,286.6772,1400.0
2019-05-16 14:15:00,338.81,338.94,338.77,338.86,3400.0,286.7873,286.8973,286.7534,286.8296,3400.0
2019-05-16 14:20:00,338.86,338.94,338.7,338.83,1600.0,286.8296,286.8973,286.6942,286.8042,1600.0
2019-05-16 14:25:00,338.88,339.07,338.86,339.07,3337.0,286.8465,287.0073,286.8296,287.0073,3337.0
2019-05-16 14:30:00,338.98,339.01,338.85,338.88,3346.0,286.9312,286.9566,286.8211,286.8465,3346.0
2019-05-16 14:35:00,338.87,339.0,338.83,339.0,3951.0,286.8381,286.9481,286.8042,286.9481,3951.0
2019-05-16 14:40:00,339.05,339.29,339.0,339.12,4214.0,286.9904,287.1936,286.9481,287.0497,4214.0
2019-05-16 14:45:00,339.15,339.16,339.07,339.08,3578.0,287.0751,287.0835,287.0073,287.0158,3578.0
2019-05-16 14:50:00,339.08,339.08,338.73,338.9,12499.0,287.0158,287.0158,286.7195,286.8634,12499.0
2019-05-16 14:55:00,338.8,339.09,338.64,339.05,15770.0,286.7788,287.0243,286.6434,286.9904,15770.0
2019-05-16 15:00:00,339.08,339.1,338.77,339.01,13327.0,287.0158,287.0327,286.7534,286.9566,13327.0
2019-05-16 15:05:00,338.99,338.99,338.54,338.83,14985.0,286.9396,286.9396,286.5587,286.8042,14985.0
2019-05-16 15:10:00,338.78,338.92,338.45,338.68,17818.0,286.7619,286.8804,286.4825,286.6772,17818.0
2019-05-16 15:15:00,338.71,338.74,338.54,338.6,5496.0,286.7026,286.728,286.5587,286.6095,5496.0
2019-05-16 15:20:00,338.73,339.09,338.73,339.02,3462.0,286.7195,287.0243,286.7195,286.965,3462.0
2019-05-16 15:25:00,339.1,339.14,338.8,338.98,3565.0,287.0327,287.0666,286.7788,286.9312,3565.0
2019-05-16 15:30:00,338.89,338.89,338.56,338.68,6662.0,286.855,286.855,286.5756,286.6772,6662.0
2019-05-16 15:35:00,338.76,338.85,338.55,338.56,6573.0,286.7449,286.8211,286.5672,286.5756,6573.0
2019-05-16 15:40:00,338.59,338.73,338.17,338.24,7868.0,286.601,286.7195,286.2455,286.3048,7868.0
2019-05-16 15:45:00,338.2,338.52,338.15,338.52,13628.0,286.2709,286.5418,286.2286,286.5418,13628.0
2019-05-16 15:50:00,338.52,338.91,338.34,338.77,21002.0,286.5418,286.8719,286.3894,286.7534,21002.0
2019-05-16 15:55:00,338.74,339.65,338.57,339.38,73495.0,286.728,287.4983,286.5841,287.2697,73495.0
2019-05-17 09:30:00,336.46,337.74,336.46,337.31,50156.0,284.7981,285.8816,284.7981,285.5176,50156.0
2019-05-17 09:35:00,337.45,338.63,337.38,338.46,10610.0,285.6361,286.6349,285.5768,286.491,10610.0
2019-05-17 09:40:00,338.53,338.53,337.11,337.15,5126.0,286.5503,286.5503,285.3483,285.3821,5126.0
2019-05-17 09:45:00,337.38,337.84,337.02,337.52,11606.0,285.5768,285.9662,285.2721,285.6953,11606.0
2019-05-17 09:50:00,337.48,337.74,336.97,337.45,21955.0,285.6615,285.8816,285.2298,285.6361,21955.0
2019-05-17 09:55:00,337.3,337.67,336.98,337.45,6674.0,285.5091,285.8223,285.2383,285.6361,6674.0
2019-05-17 10:00:00,337.58,338.25,337.58,338.0,13766.0,285.7461,286.3132,285.7461,286.1016,13766.0
2019-05-17 10:05:00,337.99,338.13,337.56,338.02,5300.0,286.0932,286.2117,285.7292,286.1186,5300.0
2019-05-17 10:10:00,338.08,338.11,337.72,337.77,3478.0,286.1694,286.1947,285.8646,285.907,3478.0
2019-05-17 10:15:00,337.74,338.23,337.71,338.11,4250.0,285.8816,286.2963,285.8562,286.1947,4250.0
2019-05-17 10:20:00,338.17,338.39,337.87,338.12,7131.0,286.2455,286.4318,285.9916,286.2032,7131.0
2019-05-17 10:25:00,338.11,338.52,338.0,338.27,4368.0,286.1947,286.5418,286.1016,286.3302,4368.0
2019-05-17 10:30:00,338.32,338.54,338.32,338.49,3702.0,286.3725,286.5587,286.3725,286.5164,3702.0
2019-05-17 10:35:00,338.46,338.56,338.2,338.38,4725.0,286.491,286.5756,286.2709,286.4233,4725.0
2019-05-17 10:40:00,338.41,338.66,338.38,338.46,5692.0,286.4487,286.6603,286.4233,286.491,5692.0
2019-05-17 10:45:00,338.47,338.63,338.44,338.58,5116.0,286.4995,286.6349,286.4741,286.5926,5116.0
2019-05-17 10:50:00,338.69,339.23,338.63,339.23,6816.0,286.6857,287.1428,286.6349,287.1428,6816.0
2019-05-17 10:55:00,339.11,339.73,339.11,339.47,7746.0,287.0412,287.566,287.0412,287.3459,7746.0
2019-05-17 11:00:00,339.53,339.78,339.5,339.69,6528.0,287.3967,287.6083,287.3713,287.5321,6528.0
2019-05-17 11:05:00,339.78,340.16,339.62,340.16,7162.0,287.6083,287.93,287.4729,287.93,7162.0
2019-05-17 11:10:00,340.21,340.95,340.21,340.6,20992.0,287.9723,288.5987,287.9723,288.3024,20992.0
2019-05-17 11:15:00,340.79,340.79,340.6,340.6,2206.0,288.4632,288.4632,288.3024,288.3024,2206.0
2019-05-17 11:20:00,340.69,340.78,340.5,340.53,4778.0,288.3786,288.4548,288.2178,288.2432,4778.0
2019-05-17 11:25:00,340.59,340.65,340.24,340.36,5402.0,288.294,288.3447,287.9977,288.0993,5402.0
2019-05-17 11:30:00,340.41,340.41,340.12,340.29,6050.0,288.1416,288.1416,287.8961,288.04,6050.0
2019-05-17 11:35:00,340.14,340.31,340.06,340.14,4848.0,287.913,288.0569,287.8453,287.913,4848.0
2019-05-17 11:40:00,340.06,340.08,339.41,339.62,9108.0,287.8453,287.8623,287.2951,287.4729,9108.0
2019-05-17 11:45:00,339.75,339.9,339.75,339.75,4660.0,287.5829,287.7099,287.5829,287.5829,4660.0
2019-05-17 11:50:00,339.71,340.12,339.65,340.09,3700.0,287.5491,287.8961,287.4983,287.8707,3700.0
2019-05-17 11:55:00,340.15,340.15,339.89,340.12,3438.0,287.9215,287.9215,287.7014,287.8961,3438.0
2019-05-17 12:00:00,340.11,340.21,339.89,339.93,4344.0,287.8877,287.9723,287.7014,287.7353,4344.0
2019-05-17 12:05:00,339.96,339.96,339.62,339.78,5687.0,287.7607,287.7607,287.4729,287.6083,5687.0
2019-05-17 12:10:00,339.78,339.78,339.52,339.52,3800.0,287.6083,287.6083,287.3882,287.3882,3800.0
2019-05-17 12:15:00,339.55,339.7,339.54,339.57,3877.0,287.4136,287.5406,287.4052,287.4306,3877.0
2019-05-17 12:20:00,339.58,339.62,339.43,339.46,5415.0,287.439,287.4729,287.3121,287.3375,5415.0
2019-05-17 12:25:00,339.43,339.49,339.27,339.28,4921.0,287.3121,287.3629,287.1766,287.1851,4921.0
2019-05-17 12:30:00,339.2,339.29,338.92,339.03,2600.0,287.1174,287.1936,286.8804,286.9735,2600.0
2019-05-17 12:35:00,339.05,339.35,338.89,339.26,3250.0,286.9904,287.2443,286.855,287.1682,3250.0
2019-05-17 12:40:00,339.17,339.41,339.14,339.36,7815.0,287.092,287.2951,287.0666,287.2528,7815.0
2019-05-17 12:45:00,339.41,339.52,339.15,339.5,14023.0,287.2951,287.3882,287.0751,287.3713,14023.0
2019-05-17 12:50:00,339.49,339.67,339.27,339.67,13689.0,287.3629,287.5152,287.1766,287.5152,13689.0
2019-05-17 12:55:00,339.61,339.7,339.5,339.62,8807.0,287.4644,287.5406,287.3713,287.4729,8807.0
2019-05-17 13:00:00,339.74,339.8,339.65,339.8,3595.0,287.5745,287.6253,287.4983,287.6253,3595.0
2019-05-17 13:05:00,339.81,340.11,339.77,340.11,4170.0,287.6337,287.8877,287.5999,287.8877,4170.0
2019-05-17 13:10:00,340.07,340.11,339.99,340.02,2701.0,287.8538,287.8877,287.7861,287.8115,2701.0
2019-05-17 13:15:00,340.01,340.21,339.99,340.13,4284.0,287.803,287.9723,287.7861,287.9046,4284.0
2019-05-17 13:20:00,340.11,340.17,340.05,340.08,3597.0,287.8877,287.9384,287.8369,287.8623,3597.0
2019-05-17 13:25:00,340.05,340.05,339.73,339.73,5000.0,287.8369,287.8369,287.566,287.566,5000.0
2019-05-17 13:30:00,339.71,339.92,339.62,339.92,4213.0,287.5491,287.7268,287.4729,287.7268,4213.0
2019-05-17 13:35:00,340.0,340.03,339.87,339.94,3279.0,287.7945,287.8199,287.6845,287.7438,3279.0
2019-05-17 13:40:00,340.01,340.02,339.5,339.67,3771.0,287.803,287.8115,287.3713,287.5152,3771.0
2019-05-17 13:45:00,339.71,340.08,339.56,340.04,5100.0,287.5491,287.8623,287.4221,287.8284,5100.0
2019-05-17 13:50:00,339.96,340.15,339.93,340.01,4518.0,287.7607,287.9215,287.7353,287.803,4518.0
2019-05-17 13:55:00,339.97,340.1,339.95,339.97,3156.0,287.7692,287.8792,287.7522,287.7692,3156.0
2019-05-17 14:00:00,339.95,340.07,339.89,340.03,4457.0,287.7522,287.8538,287.7014,287.8199,4457.0
2019-05-17 14:05:00,340.01,340.06,339.84,339.92,4737.0,287.803,287.8453,287.6591,287.7268,4737.0
2019-05-17 14:10:00,339.89,339.89,339.49,339.57,4514.0,287.7014,287.7014,287.3629,287.4306,4514.0
2019-05-17 14:15:00,339.51,339.59,339.41,339.42,6155.0,287.3798,287.4475,287.2951,287.3036,6155.0
2019-05-17 14:20:00,339.41,339.41,339.23,339.23,6855.0,287.2951,287.2951,287.1428,287.1428,6855.0
2019-05-17 14:25:00,339.18,339.3,339.04,339.15,5310.0,287.1005,287.202,286.9819,287.0751,5310.0
2019-05-17 14:30:00,339.15,339.3,339.15,339.28,12633.0,287.0751,287.202,287.0751,287.1851,12633.0
2019-05-17 14:35:00,339.25,339.39,339.2,339.28,6411.0,287.1597,287.2782,287.1174,287.1851,6411.0
2019-05-17 14:40:00,339.26,339.32,339.01,339.13,6956.0,287.1682,287.219,286.9566,287.0581,6956.0
2019-05-17 14:45:00,339.12,339.52,339.12,339.52,12688.0,287.0497,287.3882,287.0497,287.3882,12688.0
2019-05-17 14:50:00,339.52,339.63,339.18,339.18,9453.0,287.3882,287.4814,287.1005,287.1005,9453.0
2019-05-17 14:55:00,339.14,339.28,339.03,339.18,5646.0,287.0666,287.1851,286.9735,287.1005,5646.0
2019-05-17 15:00:00,339.19,339.27,338.36,338.4,12152.0,287.1089,287.1766,286.4064,286.4402,12152.0
2019-05-17 15:05:00,338.39,338.39,338.08,338.24,11300.0,286.4318,286.4318,286.1694,286.3048,11300.0
2019-05-17 15:10:00,338.19,338.29,337.82,338.09,10790.0,286.2625,286.3471,285.9493,286.1778,10790.0
2019-05-17 15:15:00,338.04,338.04,337.52,337.65,11679.0,286.1355,286.1355,285.6953,285.8054,11679.0
2019-05-17 15:20:00,337.73,338.25,337.55,338.22,15389.0,285.8731,286.3132,285.7207,286.2879,15389.0
2019-05-17 15:25:00,338.25,338.45,337.99,338.39,11250.0,286.3132,286.4825,286.0932,286.4318,11250.0
2019-05-17 15:30:00,338.36,338.36,337.73,337.73,12104.0,286.4064,286.4064,285.8731,285.8731,12104.0
2019-05-17 15:35:00,337.77,337.92,337.5,337.54,11630.0,285.907,286.0339,285.6784,285.7123,11630.0
2019-05-17 15:40:00,337.5,338.14,337.01,337.88,12889.0,285.6784,286.2201,285.2636,286.0001,12889.0
2019-05-17 15:45:00,337.82,337.94,337.57,337.89,15979.0,285.9493,286.0508,285.7377,286.0085,15979.0
2019-05-17 15:50:00,337.81,337.83,337.43,337.67,23499.0,285.9408,285.9577,285.6192,285.8223,23499.0
2019-05-17 15:55:00,337.65,338.12,337.57,337.94,76941.0,285.8054,286.2032,285.7377,286.0508,76941.0
2019-05-20 09:30:00,337.24,340.49,337.24,340.4,21053.0,285.4583,288.2093,285.4583,288.1331,21053.0
2019-05-20 09:35:00,340.28,340.76,339.52,340.59,26570.0,288.0316,288.4378,287.3882,288.294,26570.0
2019-05-20 09:40:00,340.48,342.35,340.21,341.31,19676.0,288.2008,289.7837,287.9723,288.9034,19676.0
2019-05-20 09:45:00,341.45,341.67,340.56,340.56,16823.0,289.0219,289.2081,288.2686,288.2686,16823.0
2019-05-20 09:50:00,340.52,341.14,339.81,341.03,8997.0,288.2347,288.7595,287.6337,288.6664,8997.0
2019-05-20 09:55:00,341.03,342.21,340.7,341.95,17449.0,288.6664,289.6652,288.3871,289.4451,17449.0
2019-05-20 10:00:00,342.05,342.15,341.22,341.48,12441.0,289.5298,289.6144,288.8272,289.0473,12441.0
2019-05-20 10:05:00,341.25,342.36,341.25,342.06,11463.0,288.8526,289.7922,288.8526,289.5382,11463.0
2019-05-20 10:10:00,342.12,342.29,341.8,341.96,13096.0,289.589,289.7329,289.3182,289.4536,13096.0
2019-05-20 10:15:00,342.06,342.22,341.85,341.85,5438.0,289.5382,289.6737,289.3605,289.3605,5438.0
2019-05-20 10:20:00,341.92,342.34,341.87,342.33,9857.0,289.4197,289.7752,289.3774,289.7668,9857.0
2019-05-20 10:25:00,342.31,342.7,342.29,342.32,8459.0,289.7499,290.08,289.7329,289.7583,8459.0
2019-05-20 10:30:00,342.26,342.62,342.02,342.39,6936.0,289.7075,290.0123,289.5044,289.8176,6936.0
2019-05-20 10:35:00,342.49,342.59,341.88,342.34,12556.0,289.9022,289.9869,289.3859,289.7752,12556.0
2019-05-20 10:40:00,342.46,342.5,342.22,342.25,11310.0,289.8768,289.9107,289.6737,289.6991,11310.0
2019-05-20 10:45:00,342.33,342.78,342.31,342.4,14296.0,289.7668,290.1477,289.7499,289.826,14296.0
2019-05-20 10:50:00,342.27,342.62,342.25,342.36,7962.0,289.716,290.0123,289.6991,289.7922,7962.0
2019-05-20 10:55:00,342.58,343.05,342.58,343.0,20801.0,289.9784,290.3762,289.9784,290.3339,20801.0
2019-05-20 11:00:00,343.09,343.35,342.78,343.24,17822.0,290.4101,290.6302,290.1477,290.5371,17822.0
2019-05-20 11:05:00,343.2,343.2,342.75,342.79,6231.0,290.5032,290.5032,290.1223,290.1562,6231.0
2019-05-20 11:10:00,342.87,342.89,342.54,342.67,5599.0,290.2239,290.2408,289.9445,290.0546,5599.0
2019-05-20 11:15:00,342.79,342.79,342.44,342.62,8056.0,290.1562,290.1562,289.8599,290.0123,8056.0
2019-05-20 11:20:00,342.44,342.8,342.1,342.8,8785.0,289.8599,290.1646,289.5721,290.1646,8785.0
2019-05-20 11:25:00,342.54,343.81,342.54,343.75,13307.0,289.9445,291.0195,289.9445,290.9687,13307.0
2019-05-20 11:30:00,343.68,344.29,343.67,343.78,18626.0,290.9095,291.4258,290.901,290.9941,18626.0
2019-05-20 11:35:00,343.72,343.72,343.12,343.32,6756.0,290.9434,290.9434,290.4355,290.6048,6756.0
2019-05-20 11:40:00,343.32,343.65,343.25,343.57,10763.0,290.6048,290.8841,290.5455,290.8164,10763.0
2019-05-20 11:45:00,343.65,343.92,343.39,343.53,6626.0,290.8841,291.1126,290.664,290.7825,6626.0
2019-05-20 11:50:00,343.44,343.5,342.86,343.09,8396.0,290.7063,290.7571,290.2154,290.4101,8396.0
2019-05-20 11:55:00,343.15,343.16,342.4,342.64,5228.0,290.4609,290.4693,289.826,290.0292,5228.0
2019-05-20 12:00:00,342.66,342.94,342.55,342.62,5771.0,290.0461,290.2831,289.953,290.0123,5771.0
2019-05-20 12:05:00,342.69,342.7,342.33,342.43,6104.0,290.0715,290.08,289.7668,289.8514,6104.0
2019-05-20 12:10:00,342.5,342.5,342.04,342.04,7072.0,289.9107,289.9107,289.5213,289.5213,7072.0
2019-05-20 12:15:00,342.13,342.48,342.06,342.44,3220.0,289.5975,289.8938,289.5382,289.8599,3220.0
2019-05-20 12:20:00,342.35,342.47,342.19,342.34,4700.0,289.7837,289.8853,289.6483,289.7752,4700.0
2019-05-20 12:25:00,342.36,342.48,342.24,342.24,4000.0,289.7922,289.8938,289.6906,289.6906,4000.0
2019-05-20 12:30:00,342.11,342.2,341.59,341.69,5845.0,289.5806,289.6567,289.1404,289.2251,5845.0
2019-05-20 12:35:00,341.76,342.24,341.76,342.18,3429.0,289.2843,289.6906,289.2843,289.6398,3429.0
2019-05-20 12:40:00,342.08,342.22,341.7,341.87,3525.0,289.5552,289.6737,289.2335,289.3774,3525.0
2019-05-20 12:45:00,341.89,342.12,341.7,342.12,6018.0,289.3943,289.589,289.2335,289.589,6018.0
2019-05-20 12:50:00,342.14,342.2,341.98,342.02,4171.0,289.606,289.6567,289.4705,289.5044,4171.0
2019-05-20 12:55:00,341.97,342.26,341.59,341.59,5154.0,289.4621,289.7075,289.1404,289.1404,5154.0
2019-05-20 13:00:00,341.57,341.68,341.42,341.43,3697.0,289.1235,289.2166,288.9965,289.005,3697.0
2019-05-20 13:05:00,341.5,341.55,341.34,341.34,4750.0,289.0642,289.1065,288.9288,288.9288,4750.0
2019-05-20 13:10:00,341.37,341.43,341.17,341.22,2500.0,288.9542,289.005,288.7849,288.8272,2500.0
2019-05-20 13:15:00,341.32,341.47,341.21,341.43,9150.0,288.9119,289.0388,288.8188,289.005,9150.0
2019-05-20 13:20:00,341.52,341.74,341.24,341.38,3800.0,289.0812,289.2674,288.8441,288.9627,3800.0
2019-05-20 13:25:00,341.32,341.76,341.3,341.75,3854.0,288.9119,289.2843,288.8949,289.2758,3854.0
2019-05-20 13:30:00,341.73,342.17,341.64,342.09,6300.0,289.2589,289.6314,289.1827,289.5636,6300.0
2019-05-20 13:35:00,341.91,342.08,341.77,341.78,4000.0,289.4113,289.5552,289.2928,289.3012,4000.0
2019-05-20 13:40:00,341.77,341.89,341.58,341.61,5846.0,289.2928,289.3943,289.1319,289.1573,5846.0
2019-05-20 13:45:00,341.61,341.9,341.61,341.86,3118.0,289.1573,289.4028,289.1573,289.3689,3118.0
2019-05-20 13:50:00,341.63,341.63,341.23,341.26,2500.0,289.1743,289.1743,288.8357,288.8611,2500.0
2019-05-20 13:55:00,341.27,341.28,341.07,341.15,2750.0,288.8695,288.878,288.7003,288.768,2750.0
2019-05-20 14:00:00,341.15,341.22,340.85,340.92,4884.0,288.768,288.8272,288.514,288.5733,4884.0
2019-05-20 14:05:00,340.96,341.33,340.94,341.04,3209.0,288.6071,288.9203,288.5902,288.6749,3209.0
2019-05-20 14:10:00,341.19,341.33,341.11,341.16,3552.0,288.8018,288.9203,288.7341,288.7764,3552.0
2019-05-20 14:15:00,341.03,341.15,340.85,340.96,3530.0,288.6664,288.768,288.514,288.6071,3530.0
2019-05-20 14:20:00,340.88,340.96,340.74,340.75,5074.0,288.5394,288.6071,288.4209,288.4294,5074.0
2019-05-20 14:25:00,340.76,340.81,340.5,340.63,4490.0,288.4378,288.4802,288.2178,288.3278,4490.0
2019-05-20 14:30:00,340.67,341.0,340.67,340.78,10982.0,288.3617,288.641,288.3617,288.4548,10982.0
2019-05-20 14:35:00,340.56,340.57,340.06,340.06,5650.0,288.2686,288.277,287.8453,287.8453,5650.0
2019-05-20 14:40:00,340.0,340.3,339.96,340.3,4240.0,287.7945,288.0485,287.7607,288.0485,4240.0
2019-05-20 14:45:00,340.24,340.26,340.1,340.21,4633.0,287.9977,288.0146,287.8792,287.9723,4633.0
2019-05-20 14:50:00,340.21,340.51,340.15,340.38,8640.0,287.9723,288.2262,287.9215,288.1162,8640.0
2019-05-20 14:55:00,340.42,340.71,340.37,340.69,4533.0,288.1501,288.3955,288.1077,288.3786,4533.0
2019-05-20 15:00:00,340.7,340.7,340.11,340.11,4601.0,288.3871,288.3871,287.8877,287.8877,4601.0
2019-05-20 15:05:00,340.17,340.22,339.97,340.09,6440.0,287.9384,287.9808,287.7692,287.8707,6440.0
2019-05-20 15:10:00,340.11,340.16,339.78,340.06,6884.0,287.8877,287.93,287.6083,287.8453,6884.0
2019-05-20 15:15:00,340.07,340.32,340.03,340.21,5744.0,287.8538,288.0654,287.8199,287.9723,5744.0
2019-05-20 15:20:00,340.16,340.3,340.08,340.19,6403.0,287.93,288.0485,287.8623,287.9554,6403.0
2019-05-20 15:25:00,340.18,340.6,340.14,340.6,8574.0,287.9469,288.3024,287.913,288.3024,8574.0
2019-05-20 15:30:00,340.56,340.79,340.49,340.68,8790.0,288.2686,288.4632,288.2093,288.3701,8790.0
2019-05-20 15:35:00,340.73,341.22,340.73,341.18,9441.0,288.4125,288.8272,288.4125,288.7934,9441.0
2019-05-20 15:40:00,341.18,341.25,340.97,341.12,6713.0,288.7934,288.8526,288.6156,288.7426,6713.0
2019-05-20 15:45:00,341.04,341.37,341.03,341.32,11686.0,288.6749,288.9542,288.6664,288.9119,11686.0
2019-05-20 15:50:00,341.36,342.02,341.25,342.02,28661.0,288.9457,289.5044,288.8526,289.5044,28661.0
2019-05-20 15:55:00,341.94,342.54,341.73,341.93,77225.0,289.4367,289.9445,289.2589,289.4282,77225.0
2019-05-21 09:30:00,343.6,344.8,343.6,344.52,23318.0,290.8418,291.8575,290.8418,291.6205,23318.0
2019-05-21 09:35:00,343.97,344.21,342.69,342.79,10700.0,291.155,291.3581,290.0715,290.1562,10700.0
2019-05-21 09:40:00,342.66,343.36,342.51,342.81,6646.0,290.0461,290.6386,289.9191,290.1731,6646.0
2019-05-21 09:45:00,342.88,343.78,342.87,343.6,8700.0,290.2323,290.9941,290.2239,290.8418,8700.0
2019-05-21 09:50:00,343.5,343.69,342.67,342.69,18159.0,290.7571,290.918,290.0546,290.0715,18159.0
2019-05-21 09:55:00,342.64,343.02,342.3,342.89,19986.0,290.0292,290.3508,289.7414,290.2408,19986.0
2019-05-21 10:00:00,342.83,343.08,342.2,342.2,21305.0,290.19,290.4016,289.6567,289.6567,21305.0
2019-05-21 10:05:00,342.16,342.32,341.27,341.86,22246.0,289.6229,289.7583,288.8695,289.3689,22246.0
2019-05-21 10:10:00,341.97,342.12,341.53,341.87,9430.0,289.4621,289.589,289.0896,289.3774,9430.0
2019-05-21 10:15:00,342.01,342.13,341.45,341.86,9402.0,289.4959,289.5975,289.0219,289.3689,9402.0
2019-05-21 10:20:00,341.92,342.0,341.2,341.21,7345.0,289.4197,289.4875,288.8103,288.8188,7345.0
2019-05-21 10:25:00,341.2,341.24,340.52,340.65,11611.0,288.8103,288.8441,288.2347,288.3447,11611.0
2019-05-21 10:30:00,340.75,340.88,340.37,340.38,17402.0,288.4294,288.5394,288.1077,288.1162,17402.0
2019-05-21 10:35:00,340.37,341.06,340.35,341.06,8627.0,288.1077,288.6918,288.0908,288.6918,8627.0
2019-05-21 10:40:00,341.13,341.17,340.37,341.07,8103.0,288.751,288.7849,288.1077,288.7003,8103.0
2019-05-21 10:45:00,340.86,341.49,340.73,340.9,9393.0,288.5225,289.0558,288.4125,288.5564,9393.0
2019-05-21 10:50:00,340.87,340.91,340.4,340.91,4126.0,288.531,288.5648,288.1331,288.5648,4126.0
2019-05-21 10:55:00,340.72,341.03,340.67,341.01,6692.0,288.404,288.6664,288.3617,288.6495,6692.0
2019-05-21 11:00:00,341.06,341.11,340.56,340.8,3393.0,288.6918,288.7341,288.2686,288.4717,3393.0
2019-05-21 11:05:00,340.7,341.31,340.7,341.07,3405.0,288.3871,288.9034,288.3871,288.7003,3405.0
2019-05-21 11:10:00,341.16,341.17,340.57,340.58,9241.0,288.7764,288.7849,288.277,288.2855,9241.0
2019-05-21 11:15:00,340.63,340.63,340.25,340.25,10438.0,288.3278,288.3278,288.0062,288.0062,10438.0
2019-05-21 11:20:00,340.25,340.25,339.72,339.93,13764.0,288.0062,288.0062,287.5575,287.7353,13764.0
2019-05-21 11:25:00,339.93,340.02,339.5,339.53,7578.0,287.7353,287.8115,287.3713,287.3967,7578.0
2019-05-21 11:30:00,339.61,339.77,339.5,339.6,6258.0,287.4644,287.5999,287.3713,287.456,6258.0
2019-05-21 11:35:00,339.56,340.18,339.56,339.88,3151.0,287.4221,287.9469,287.4221,287.693,3151.0
2019-05-21 11:40:00,339.84,340.29,339.84,340.04,3981.0,287.6591,288.04,287.6591,287.8284,3981.0
2019-05-21 11:45:00,340.06,340.25,339.88,339.96,4012.0,287.8453,288.0062,287.693,287.7607,4012.0
2019-05-21 11:50:00,339.88,340.12,339.74,340.09,5681.0,287.693,287.8961,287.5745,287.8707,5681.0
2019-05-21 11:55:00,340.01,341.14,340.01,341.03,8547.0,287.803,288.7595,287.803,288.6664,8547.0
2019-05-21 12:00:00,340.97,341.14,340.73,340.92,5096.0,288.6156,288.7595,288.4125,288.5733,5096.0
2019-05-21 12:05:00,341.03,341.04,340.6,340.71,3700.0,288.6664,288.6749,288.3024,288.3955,3700.0
2019-05-21 12:10:00,340.74,340.74,340.43,340.48,1749.0,288.4209,288.4209,288.1585,288.2008,1749.0
2019-05-21 12:15:00,340.5,340.66,340.35,340.37,3333.0,288.2178,288.3532,288.0908,288.1077,3333.0
2019-05-21 12:20:00,340.37,340.62,340.29,340.57,3615.0,288.1077,288.3193,288.04,288.277,3615.0
2019-05-21 12:25:00,340.5,340.7,340.31,340.31,4618.0,288.2178,288.3871,288.0569,288.0569,4618.0
2019-05-21 12:30:00,340.42,340.84,340.23,340.82,4562.0,288.1501,288.5056,287.9892,288.4886,4562.0
2019-05-21 12:35:00,340.8,341.1,340.8,340.88,2984.0,288.4717,288.7256,288.4717,288.5394,2984.0
2019-05-21 12:40:00,340.97,341.35,340.96,341.35,5638.0,288.6156,288.9373,288.6071,288.9373,5638.0
2019-05-21 12:45:00,341.35,341.67,341.22,341.61,2741.0,288.9373,289.2081,288.8272,289.1573,2741.0
2019-05-21 12:50:00,341.57,341.77,341.57,341.69,2456.0,289.1235,289.2928,289.1235,289.2251,2456.0
2019-05-21 12:55:00,341.56,342.0,341.51,341.93,4996.0,289.115,289.4875,289.0727,289.4282,4996.0
2019-05-21 13:00:00,341.56,341.74,341.56,341.64,5005.0,289.115,289.2674,289.115,289.1827,5005.0
2019-05-21 13:05:00,341.69,341.69,341.53,341.54,2067.0,289.2251,289.2251,289.0896,289.0981,2067.0
2019-05-21 13:10:00,341.65,341.72,341.6,341.72,2916.0,289.1912,289.2504,289.1489,289.2504,2916.0
2019-05-21 13:15:00,341.74,341.93,341.73,341.93,4106.0,289.2674,289.4282,289.2589,289.4282,4106.0
2019-05-21 13:20:00,341.87,342.08,341.83,341.95,4315.0,289.3774,289.5552,289.3436,289.4451,4315.0
2019-05-21 13:25:00,342.01,342.06,341.85,341.85,3336.0,289.4959,289.5382,289.3605,289.3605,3336.0
2019-05-21 13:30:00,341.81,341.91,341.72,341.72,3749.0,289.3266,289.4113,289.2504,289.2504,3749.0
2019-05-21 13:35:00,341.72,341.95,341.72,341.95,4532.0,289.2504,289.4451,289.2504,289.4451,4532.0
2019-05-21 13:40:00,342.01,342.07,341.71,341.85,3401.0,289.4959,289.5467,289.242,289.3605,3401.0
2019-05-21 13:45:00,341.82,341.98,341.81,341.83,4805.0,289.3351,289.4705,289.3266,289.3436,4805.0
2019-05-21 13:50:00,341.71,341.79,341.57,341.57,5051.0,289.242,289.3097,289.1235,289.1235,5051.0
2019-05-21 13:55:00,341.57,341.63,341.45,341.61,5603.0,289.1235,289.1743,289.0219,289.1573,5603.0
2019-05-21 14:00:00,341.55,341.67,341.47,341.57,4981.0,289.1065,289.2081,289.0388,289.1235,4981.0
2019-05-21 14:05:00,341.62,341.63,341.36,341.36,2538.0,289.1658,289.1743,288.9457,288.9457,2538.0
2019-05-21 14:10:00,341.43,341.53,341.36,341.53,4500.0,289.005,289.0896,288.9457,289.0896,4500.0
2019-05-21 14:15:00,341.51,341.79,341.47,341.74,6920.0,289.0727,289.3097,289.0388,289.2674,6920.0
2019-05-21 14:20:00,341.73,341.74,341.62,341.74,2747.0,289.2589,289.2674,289.1658,289.2674,2747.0
2019-05-21 14:25:00,341.78,342.14,341.74,342.06,3878.0,289.3012,289.606,289.2674,289.5382,3878.0
2019-05-21 14:30:00,342.05,342.27,341.89,342.2,9241.0,289.5298,289.716,289.3943,289.6567,9241.0
2019-05-21 14:35:00,342.22,342.27,341.95,342.19,4650.0,289.6737,289.716,289.4451,289.6483,4650.0
2019-05-21 14:40:00,342.25,342.48,342.18,342.46,4515.0,289.6991,289.8938,289.6398,289.8768,4515.0
2019-05-21 14:45:00,342.57,342.57,342.4,342.4,4630.0,289.9699,289.9699,289.826,289.826,4630.0
2019-05-21 14:50:00,342.46,342.47,342.34,342.47,3055.0,289.8768,289.8853,289.7752,289.8853,3055.0
2019-05-21 14:55:00,342.48,342.5,342.22,342.22,4009.0,289.8938,289.9107,289.6737,289.6737,4009.0
2019-05-21 15:00:00,342.21,342.28,342.05,342.07,7533.0,289.6652,289.7245,289.5298,289.5467,7533.0
2019-05-21 15:05:00,342.11,342.8,342.09,342.8,10155.0,289.5806,290.1646,289.5636,290.1646,10155.0
2019-05-21 15:10:00,342.8,343.3,342.8,343.04,10113.0,290.1646,290.5878,290.1646,290.3678,10113.0
2019-05-21 15:15:00,343.03,343.19,342.97,343.16,9672.0,290.3593,290.4947,290.3085,290.4693,9672.0
2019-05-21 15:20:00,343.16,343.26,342.88,343.08,18002.0,290.4693,290.554,290.2323,290.4016,18002.0
2019-05-21 15:25:00,343.12,343.72,343.08,343.59,10099.0,290.4355,290.9434,290.4016,290.8333,10099.0
2019-05-21 15:30:00,343.54,344.2,343.53,344.04,12458.0,290.791,291.3497,290.7825,291.2142,12458.0
2019-05-21 15:35:00,344.08,344.31,344.05,344.31,10104.0,291.2481,291.4428,291.2227,291.4428,10104.0
2019-05-21 15:40:00,344.25,344.28,343.75,343.9,15760.0,291.392,291.4174,290.9687,291.0957,15760.0
2019-05-21 15:45:00,343.9,344.1,343.71,343.99,17702.0,291.0957,291.265,290.9349,291.1719,17702.0
2019-05-21 15:50:00,343.98,344.02,343.55,343.69,24002.0,291.1634,291.1973,290.7995,290.918,24002.0
2019-05-21 15:55:00,343.66,344.18,343.62,343.95,53605.0,290.8926,291.3327,290.8587,291.138,53605.0
2019-05-22 09:30:00,343.29,343.29,341.17,342.11,22437.0,290.5794,290.5794,288.7849,289.5806,22437.0
2019-05-22 09:35:00,342.32,342.33,340.98,340.99,8096.0,289.7583,289.7668,288.6241,288.6325,8096.0
2019-05-22 09:40:00,341.11,341.5,340.75,341.41,12657.0,288.7341,289.0642,288.4294,288.988,12657.0
2019-05-22 09:45:00,341.32,342.54,341.23,342.37,20243.0,288.9119,289.9445,288.8357,289.8006,20243.0
2019-05-22 09:50:00,342.2,342.72,341.9,342.29,12316.0,289.6567,290.0969,289.4028,289.7329,12316.0
2019-05-22 09:55:00,342.26,342.26,341.43,341.43,13256.0,289.7075,289.7075,289.005,289.005,13256.0
2019-05-22 10:00:00,341.39,342.0,341.12,341.18,6709.0,288.9711,289.4875,288.7426,288.7934,6709.0
2019-05-22 10:05:00,341.1,341.43,340.61,340.69,15648.0,288.7256,289.005,288.3109,288.3786,15648.0
2019-05-22 10:10:00,340.75,341.08,340.55,340.93,8074.0,288.4294,288.7087,288.2601,288.5817,8074.0
2019-05-22 10:15:00,341.02,341.94,341.02,341.35,10380.0,288.6579,289.4367,288.6579,288.9373,10380.0
2019-05-22 10:20:00,341.34,341.5,341.2,341.24,7623.0,288.9288,289.0642,288.8103,288.8441,7623.0
2019-05-22 10:25:00,341.28,341.36,341.12,341.3,4547.0,288.878,288.9457,288.7426,288.8949,4547.0
2019-05-22 10:30:00,341.3,341.33,340.95,341.0,13271.0,288.8949,288.9203,288.5987,288.641,13271.0
2019-05-22 10:35:00,341.03,341.1,340.59,340.67,6484.0,288.6664,288.7256,288.294,288.3617,6484.0
2019-05-22 10:40:00,340.73,340.76,340.28,340.36,8189.0,288.4125,288.4378,288.0316,288.0993,8189.0
2019-05-22 10:45:00,340.36,340.81,340.13,340.71,19940.0,288.0993,288.4802,287.9046,288.3955,19940.0
2019-05-22 10:50:00,340.7,340.84,340.38,340.43,8139.0,288.3871,288.5056,288.1162,288.1585,8139.0
2019-05-22 10:55:00,340.5,340.53,340.17,340.43,5694.0,288.2178,288.2432,287.9384,288.1585,5694.0
2019-05-22 11:00:00,340.39,340.39,340.12,340.19,6439.0,288.1247,288.1247,287.8961,287.9554,6439.0
2019-05-22 11:05:00,340.22,340.23,339.88,340.17,13295.0,287.9808,287.9892,287.693,287.9384,13295.0
2019-05-22 11:10:00,340.18,340.75,340.12,340.68,5460.0,287.9469,288.4294,287.8961,288.3701,5460.0
2019-05-22 11:15:00,340.68,340.92,340.66,340.79,6739.0,288.3701,288.5733,288.3532,288.4632,6739.0
2019-05-22 11:20:00,340.79,340.79,340.31,340.31,3898.0,288.4632,288.4632,288.0569,288.0569,3898.0
2019-05-22 11:25:00,340.41,340.88,340.4,340.88,8443.0,288.1416,288.5394,288.1331,288.5394,8443.0
2019-05-22 11:30:00,340.93,341.39,340.93,341.02,5936.0,288.5817,288.9711,288.5817,288.6579,5936.0
2019-05-22 11:35:00,341.02,341.18,340.92,340.96,4454.0,288.6579,288.7934,288.5733,288.6071,4454.0
2019-05-22 11:40:00,340.92,340.96,340.86,340.96,3830.0,288.5733,288.6071,288.5225,288.6071,3830.0
2019-05-22 11:45:00,340.98,341.01,340.6,340.97,5008.0,288.6241,288.6495,288.3024,288.6156,5008.0
2019-05-22 11:50:00,341.04,341.28,340.94,341.04,7103.0,288.6749,288.878,288.5902,288.6749,7103.0
2019-05-22 11:55:00,340.93,341.34,340.93,341.34,2697.0,288.5817,288.9288,288.5817,288.9288,2697.0
2019-05-22 12:00:00,341.23,341.29,340.76,340.86,11312.0,288.8357,288.8865,288.4378,288.5225,11312.0
2019-05-22 12:05:00,340.96,341.17,340.84,341.1,3200.0,288.6071,288.7849,288.5056,288.7256,3200.0
2019-05-22 12:10:00,341.03,341.22,340.91,341.17,3101.0,288.6664,288.8272,288.5648,288.7849,3101.0
2019-05-22 12:15:00,341.17,341.25,341.03,341.03,2097.0,288.7849,288.8526,288.6664,288.6664,2097.0
2019-05-22 12:20:00,341.04,341.19,340.82,340.91,6200.0,288.6749,288.8018,288.4886,288.5648,6200.0
2019-05-22 12:25:00,340.84,340.84,340.69,340.69,3754.0,288.5056,288.5056,288.3786,288.3786,3754.0
2019-05-22 12:30:00,340.6,340.71,340.56,340.62,5298.0,288.3024,288.3955,288.2686,288.3193,5298.0
2019-05-22 12:35:00,340.62,341.03,340.61,340.83,2900.0,288.3193,288.6664,288.3109,288.4971,2900.0
2019-05-22 12:40:00,340.88,340.89,340.64,340.68,7184.0,288.5394,288.5479,288.3363,288.3701,7184.0
2019-05-22 12:45:00,340.68,340.82,340.64,340.73,6019.0,288.3701,288.4886,288.3363,288.4125,6019.0
2019-05-22 12:50:00,340.79,340.84,340.64,340.7,3039.0,288.4632,288.5056,288.3363,288.3871,3039.0
2019-05-22 12:55:00,340.62,340.77,340.45,340.71,3718.0,288.3193,288.4463,288.1754,288.3955,3718.0
2019-05-22 13:00:00,340.65,340.87,340.64,340.71,3853.0,288.3447,288.531,288.3363,288.3955,3853.0
2019-05-22 13:05:00,340.76,340.84,340.42,340.53,3634.0,288.4378,288.5056,288.1501,288.2432,3634.0
2019-05-22 13:10:00,340.53,340.61,340.42,340.43,3766.0,288.2432,288.3109,288.1501,288.1585,3766.0
2019-05-22 13:15:00,340.46,340.67,340.45,340.6,7003.0,288.1839,288.3617,288.1754,288.3024,7003.0
2019-05-22 13:20:00,340.6,340.86,340.52,340.81,4331.0,288.3024,288.5225,288.2347,288.4802,4331.0
2019-05-22 13:25:00,340.85,340.85,340.65,340.72,3829.0,288.514,288.514,288.3447,288.404,3829.0
2019-05-22 13:30:00,340.69,340.75,340.48,340.69,3900.0,288.3786,288.4294,288.2008,288.3786,3900.0
2019-05-22 13:35:00,340.65,340.74,340.49,340.74,2451.0,288.3447,288.4209,288.2093,288.4209,2451.0
2019-05-22 13:40:00,340.75,341.24,340.74,341.24,4170.0,288.4294,288.8441,288.4209,288.8441,4170.0
2019-05-22 13:45:00,341.19,341.28,340.75,340.86,4535.0,288.8018,288.878,288.4294,288.5225,4535.0
2019-05-22 13:50:00,340.76,340.99,340.73,340.93,3139.0,288.4378,288.6325,288.4125,288.5817,3139.0
2019-05-22 13:55:00,341.01,341.08,340.83,340.93,5227.0,288.6495,288.7087,288.4971,288.5817,5227.0
2019-05-22 14:00:00,340.9,340.99,340.67,340.67,5827.0,288.5564,288.6325,288.3617,288.3617,5827.0
2019-05-22 14:05:00,340.69,340.99,340.65,340.9,3367.0,288.3786,288.6325,288.3447,288.5564,3367.0
2019-05-22 14:10:00,340.9,340.9,340.71,340.73,3200.0,288.5564,288.5564,288.3955,288.4125,3200.0
2019-05-22 14:15:00,340.69,340.75,340.52,340.61,4694.0,288.3786,288.4294,288.2347,288.3109,4694.0
2019-05-22 14:20:00,340.68,340.74,340.54,340.56,3201.0,288.3701,288.4209,288.2516,288.2686,3201.0
2019-05-22 14:25:00,340.51,340.71,340.5,340.66,2587.0,288.2262,288.3955,288.2178,288.3532,2587.0
2019-05-22 14:30:00,340.75,341.16,340.75,341.09,6673.0,288.4294,288.7764,288.4294,288.7172,6673.0
2019-05-22 14:35:00,341.12,341.13,340.84,340.88,11245.0,288.7426,288.751,288.5056,288.5394,11245.0
2019-05-22 14:40:00,340.81,341.05,340.79,340.83,8117.0,288.4802,288.6833,288.4632,288.4971,8117.0
2019-05-22 14:45:00,340.81,340.91,340.77,340.82,3647.0,288.4802,288.5648,288.4463,288.4886,3647.0
2019-05-22 14:50:00,340.82,340.91,340.8,340.84,4903.0,288.4886,288.5648,288.4717,288.5056,4903.0
2019-05-22 14:55:00,340.87,341.18,340.8,341.18,12450.0,288.531,288.7934,288.4717,288.7934,12450.0
2019-05-22 15:00:00,341.12,341.29,340.9,340.9,16883.0,288.7426,288.8865,288.5564,288.5564,16883.0
2019-05-22 15:05:00,340.9,340.91,340.75,340.82,6993.0,288.5564,288.5648,288.4294,288.4886,6993.0
2019-05-22 15:10:00,340.92,340.98,340.78,340.82,5628.0,288.5733,288.6241,288.4548,288.4886,5628.0
2019-05-22 15:15:00,340.81,340.81,340.5,340.71,7557.0,288.4802,288.4802,288.2178,288.3955,7557.0
2019-05-22 15:20:00,340.69,340.84,340.62,340.83,6502.0,288.3786,288.5056,288.3193,288.4971,6502.0
2019-05-22 15:25:00,340.99,341.2,340.94,341.13,14659.0,288.6325,288.8103,288.5902,288.751,14659.0
2019-05-22 15:30:00,341.1,341.3,341.09,341.24,10562.0,288.7256,288.8949,288.7172,288.8441,10562.0
2019-05-22 15:35:00,341.24,341.28,340.91,341.02,10952.0,288.8441,288.878,288.5648,288.6579,10952.0
2019-05-22 15:40:00,340.97,341.13,340.96,341.09,8274.0,288.6156,288.751,288.6071,288.7172,8274.0
2019-05-22 15:45:00,341.13,341.41,341.12,341.25,15637.0,288.751,288.988,288.7426,288.8526,15637.0
2019-05-22 15:50:00,341.27,341.41,341.11,341.24,21423.0,288.8695,288.988,288.7341,288.8441,21423.0
2019-05-22 15:55:00,341.24,341.4,341.17,341.25,46240.0,288.8441,288.9796,288.7849,288.8526,46240.0
2019-05-23 09:30:00,339.72,339.72,338.18,338.25,26115.0,287.5575,287.5575,286.254,286.3132,26115.0
2019-05-23 09:35:00,338.31,338.38,337.2,337.71,16518.0,286.364,286.4233,285.4245,285.8562,16518.0
2019-05-23 09:40:00,337.84,338.12,337.16,337.16,13592.0,285.9662,286.2032,285.3906,285.3906,13592.0
2019-05-23 09:45:00,337.22,337.48,336.16,337.03,27918.0,285.4414,285.6615,284.5442,285.2806,27918.0
2019-05-23 09:50:00,336.96,337.26,336.77,336.84,18855.0,285.2213,285.4753,285.0605,285.1197,18855.0
2019-05-23 09:55:00,336.72,337.0,336.08,336.75,24116.0,285.0182,285.2552,284.4764,285.0436,24116.0
2019-05-23 10:00:00,336.79,337.33,336.67,337.29,18191.0,285.0774,285.5345,284.9759,285.5007,18191.0
2019-05-23 10:05:00,337.23,337.48,337.12,337.25,16198.0,285.4499,285.6615,285.3568,285.4668,16198.0
2019-05-23 10:10:00,337.13,338.61,337.13,338.09,16144.0,285.3652,286.618,285.3652,286.1778,16144.0
2019-05-23 10:15:00,338.01,338.54,338.01,338.45,8348.0,286.1101,286.5587,286.1101,286.4825,8348.0
2019-05-23 10:20:00,338.56,339.16,338.56,339.07,8904.0,286.5756,287.0835,286.5756,287.0073,8904.0
2019-05-23 10:25:00,339.1,339.71,338.78,339.49,13325.0,287.0327,287.5491,286.7619,287.3629,13325.0
2019-05-23 10:30:00,339.47,339.68,339.14,339.62,7466.0,287.3459,287.5237,287.0666,287.4729,7466.0
2019-05-23 10:35:00,339.58,339.79,339.21,339.67,13728.0,287.439,287.6168,287.1258,287.5152,13728.0
2019-05-23 10:40:00,339.65,340.49,339.65,340.23,8732.0,287.4983,288.2093,287.4983,287.9892,8732.0
2019-05-23 10:45:00,340.21,340.63,340.04,340.56,10801.0,287.9723,288.3278,287.8284,288.2686,10801.0
2019-05-23 10:50:00,340.66,341.38,340.41,341.23,16339.0,288.3532,288.9627,288.1416,288.8357,16339.0
2019-05-23 10:55:00,341.27,341.44,340.59,340.71,6968.0,288.8695,289.0134,288.294,288.3955,6968.0
2019-05-23 11:00:00,340.95,340.95,340.22,340.22,8087.0,288.5987,288.5987,287.9808,287.9808,8087.0
2019-05-23 11:05:00,340.18,340.33,340.04,340.07,8334.0,287.9469,288.0739,287.8284,287.8538,8334.0
2019-05-23 11:10:00,340.07,340.09,338.99,339.07,12368.0,287.8538,287.8707,286.9396,287.0073,12368.0
2019-05-23 11:15:00,339.04,339.26,338.67,338.98,7634.0,286.9819,287.1682,286.6688,286.9312,7634.0
2019-05-23 11:20:00,339.01,339.18,338.23,338.41,9053.0,286.9566,287.1005,286.2963,286.4487,9053.0
2019-05-23 11:25:00,338.54,339.2,338.53,339.13,8385.0,286.5587,287.1174,286.5503,287.0581,8385.0
2019-05-23 11:30:00,339.07,339.24,338.79,338.81,12119.0,287.0073,287.1512,286.7703,286.7873,12119.0
2019-05-23 11:35:00,338.88,339.02,338.72,339.02,11050.0,286.8465,286.965,286.7111,286.965,11050.0
2019-05-23 11:40:00,338.9,339.06,338.7,338.88,9948.0,286.8634,286.9989,286.6942,286.8465,9948.0
2019-05-23 11:45:00,338.79,338.86,338.31,338.32,6899.0,286.7703,286.8296,286.364,286.3725,6899.0
2019-05-23 11:50:00,338.45,338.71,338.39,338.39,16074.0,286.4825,286.7026,286.4318,286.4318,16074.0
2019-05-23 11:55:00,338.26,338.57,338.13,338.47,10772.0,286.3217,286.5841,286.2117,286.4995,10772.0
2019-05-23 12:00:00,338.44,338.62,338.29,338.53,13050.0,286.4741,286.6264,286.3471,286.5503,13050.0
2019-05-23 12:05:00,338.45,339.02,338.19,338.5,4493.0,286.4825,286.965,286.2625,286.5249,4493.0
2019-05-23 12:10:00,338.44,339.06,338.41,339.06,9108.0,286.4741,286.9989,286.4487,286.9989,9108.0
2019-05-23 12:15:00,339.04,339.05,338.42,338.72,10826.0,286.9819,286.9904,286.4571,286.7111,10826.0
2019-05-23 12:20:00,338.7,339.24,338.7,339.2,7849.0,286.6942,287.1512,286.6942,287.1174,7849.0
2019-05-23 12:25:00,339.11,339.77,339.11,339.43,15172.0,287.0412,287.5999,287.0412,287.3121,15172.0
2019-05-23 12:30:00,339.47,339.59,339.09,339.09,9900.0,287.3459,287.4475,287.0243,287.0243,9900.0
2019-05-23 12:35:00,339.04,339.13,338.85,338.85,9647.0,286.9819,287.0581,286.8211,286.8211,9647.0
2019-05-23 12:40:00,338.8,339.0,338.64,338.76,5470.0,286.7788,286.9481,286.6434,286.7449,5470.0
2019-05-23 12:45:00,338.8,338.87,338.38,338.45,4400.0,286.7788,286.8381,286.4233,286.4825,4400.0
2019-05-23 12:50:00,338.25,338.3,337.62,337.62,4142.0,286.3132,286.3556,285.78,285.78,4142.0
2019-05-23 12:55:00,337.71,337.94,337.53,337.81,10016.0,285.8562,286.0508,285.7038,285.9408,10016.0
2019-05-23 13:00:00,337.69,337.91,337.53,337.8,10002.0,285.8392,286.0255,285.7038,285.9323,10002.0
2019-05-23 13:05:00,337.78,337.99,337.77,337.86,5683.0,285.9154,286.0932,285.907,285.9831,5683.0
2019-05-23 13:10:00,337.78,337.9,337.31,337.34,9870.0,285.9154,286.017,285.5176,285.543,9870.0
2019-05-23 13:15:00,337.37,337.55,337.23,337.27,5368.0,285.5684,285.7207,285.4499,285.4837,5368.0
2019-05-23 13:20:00,337.28,337.58,337.23,337.53,6481.0,285.4922,285.7461,285.4499,285.7038,6481.0
2019-05-23 13:25:00,337.53,338.06,337.53,337.87,10195.0,285.7038,286.1524,285.7038,285.9916,10195.0
2019-05-23 13:30:00,337.84,338.08,337.65,337.99,11656.0,285.9662,286.1694,285.8054,286.0932,11656.0
2019-05-23 13:35:00,337.96,338.31,337.82,338.31,6083.0,286.0678,286.364,285.9493,286.364,6083.0
2019-05-23 13:40:00,338.28,338.38,337.95,338.08,9780.0,286.3386,286.4233,286.0593,286.1694,9780.0
2019-05-23 13:45:00,338.08,338.13,337.85,337.89,5209.0,286.1694,286.2117,285.9747,286.0085,5209.0
2019-05-23 13:50:00,337.77,337.84,337.63,337.84,12151.0,285.907,285.9662,285.7884,285.9662,12151.0
2019-05-23 13:55:00,337.85,338.01,337.44,337.47,15301.0,285.9747,286.1101,285.6276,285.653,15301.0
2019-05-23 14:00:00,337.4,337.71,337.2,337.26,5722.0,285.5938,285.8562,285.4245,285.4753,5722.0
2019-05-23 14:05:00,337.31,337.63,337.19,337.63,4700.0,285.5176,285.7884,285.416,285.7884,4700.0
2019-05-23 14:10:00,337.71,337.81,337.41,337.77,4563.0,285.8562,285.9408,285.6022,285.907,4563.0
2019-05-23 14:15:00,337.86,338.04,337.75,338.04,9070.0,285.9831,286.1355,285.89,286.1355,9070.0
2019-05-23 14:20:00,338.03,338.19,337.8,337.86,6301.0,286.127,286.2625,285.9323,285.9831,6301.0
2019-05-23 14:25:00,337.87,338.07,337.6,337.63,6165.0,285.9916,286.1609,285.7631,285.7884,6165.0
2019-05-23 14:30:00,337.69,337.92,337.61,337.92,5770.0,285.8392,286.0339,285.7715,286.0339,5770.0
2019-05-23 14:35:00,337.78,337.93,337.59,337.81,4330.0,285.9154,286.0424,285.7546,285.9408,4330.0
2019-05-23 14:40:00,337.79,337.84,337.47,337.65,10845.0,285.9239,285.9662,285.653,285.8054,10845.0
2019-05-23 14:45:00,337.71,337.89,337.59,337.59,4976.0,285.8562,286.0085,285.7546,285.7546,4976.0
2019-05-23 14:50:00,337.41,337.62,337.28,337.39,7988.0,285.6022,285.78,285.4922,285.5853,7988.0
2019-05-23 14:55:00,337.44,337.44,337.17,337.43,6555.0,285.6276,285.6276,285.3991,285.6192,6555.0
2019-05-23 15:00:00,337.33,337.65,337.26,337.65,7443.0,285.5345,285.8054,285.4753,285.8054,7443.0
2019-05-23 15:05:00,337.6,337.84,337.51,337.74,7404.0,285.7631,285.9662,285.6869,285.8816,7404.0
2019-05-23 15:10:00,337.76,337.94,337.62,337.88,7150.0,285.8985,286.0508,285.78,286.0001,7150.0
2019-05-23 15:15:00,337.85,338.26,337.74,337.97,8260.0,285.9747,286.3217,285.8816,286.0762,8260.0
2019-05-23 15:20:00,338.02,338.87,338.02,338.79,10242.0,286.1186,286.8381,286.1186,286.7703,10242.0
2019-05-23 15:25:00,338.85,339.78,338.72,339.62,17433.0,286.8211,287.6083,286.7111,287.4729,17433.0
2019-05-23 15:30:00,339.56,339.83,339.35,339.48,18010.0,287.4221,287.6506,287.2443,287.3544,18010.0
2019-05-23 15:35:00,339.48,339.53,338.75,338.89,22817.0,287.3544,287.3967,286.7365,286.855,22817.0
2019-05-23 15:40:00,338.78,339.28,338.75,338.91,14969.0,286.7619,287.1851,286.7365,286.8719,14969.0
2019-05-23 15:45:00,339.0,339.49,338.79,339.19,20660.0,286.9481,287.3629,286.7703,287.1089,20660.0
2019-05-23 15:50:00,339.26,339.84,339.1,339.72,35036.0,287.1682,287.6591,287.0327,287.5575,35036.0
2019-05-23 15:55:00,339.81,340.13,339.46,340.06,57994.0,287.6337,287.9046,287.3375,287.8453,57994.0
2019-05-24 09:30:00,340.67,341.62,339.18,340.05,21803.0,288.3617,289.1658,287.1005,287.8369,21803.0
2019-05-24 09:35:00,340.23,340.23,338.58,338.58,12055.0,287.9892,287.9892,286.5926,286.5926,12055.0
2019-05-24 09:40:00,338.8,340.21,338.65,338.99,10664.0,286.7788,287.9723,286.6518,286.9396,10664.0
2019-05-24 09:45:00,338.96,340.29,338.95,339.84,15888.0,286.9142,288.04,286.9058,287.6591,15888.0
2019-05-24 09:50:00,339.94,340.14,338.3,338.67,7606.0,287.7438,287.913,286.3556,286.6688,7606.0
2019-05-24 09:55:00,338.61,338.79,338.36,338.36,4050.0,286.618,286.7703,286.4064,286.4064,4050.0
2019-05-24 10:00:00,338.61,339.42,338.61,339.12,6133.0,286.618,287.3036,286.618,287.0497,6133.0
2019-05-24 10:05:00,339.26,339.27,338.78,339.06,5180.0,287.1682,287.1766,286.7619,286.9989,5180.0
2019-05-24 10:10:00,339.05,339.23,338.67,339.07,5209.0,286.9904,287.1428,286.6688,287.0073,5209.0
2019-05-24 10:15:00,339.27,339.88,339.27,339.73,3087.0,287.1766,287.693,287.1766,287.566,3087.0
2019-05-24 10:20:00,339.67,339.93,339.54,339.56,8456.0,287.5152,287.7353,287.4052,287.4221,8456.0
2019-05-24 10:25:00,339.65,339.66,339.16,339.46,6978.0,287.4983,287.5067,287.0835,287.3375,6978.0
2019-05-24 10:30:00,339.27,339.38,338.9,338.9,5879.0,287.1766,287.2697,286.8634,286.8634,5879.0
2019-05-24 10:35:00,338.85,338.9,338.58,338.9,3520.0,286.8211,286.8634,286.5926,286.8634,3520.0
2019-05-24 10:40:00,338.7,338.7,338.34,338.45,5109.0,286.6942,286.6942,286.3894,286.4825,5109.0
2019-05-24 10:45:00,338.52,338.73,338.0,338.15,6000.0,286.5418,286.7195,286.1016,286.2286,6000.0
2019-05-24 10:50:00,338.14,338.17,337.55,337.67,4940.0,286.2201,286.2455,285.7207,285.8223,4940.0
2019-05-24 10:55:00,337.86,337.94,337.5,337.52,38934.0,285.9831,286.0508,285.6784,285.6953,38934.0
2019-05-24 11:00:00,337.5,338.06,337.26,338.06,9477.0,285.6784,286.1524,285.4753,286.1524,9477.0
2019-05-24 11:05:00,338.06,338.47,338.0,338.3,7472.0,286.1524,286.4995,286.1016,286.3556,7472.0
2019-05-24 11:10:00,338.21,338.41,338.12,338.3,9289.0,286.2794,286.4487,286.2032,286.3556,9289.0
2019-05-24 11:15:00,338.18,338.38,337.85,338.04,6983.0,286.254,286.4233,285.9747,286.1355,6983.0
2019-05-24 11:20:00,338.03,338.38,337.82,338.0,5703.0,286.127,286.4233,285.9493,286.1016,5703.0
2019-05-24 11:25:00,338.11,338.18,337.97,338.16,4793.0,286.1947,286.254,286.0762,286.2371,4793.0
2019-05-24 11:30:00,338.34,338.38,338.1,338.24,7094.0,286.3894,286.4233,286.1863,286.3048,7094.0
2019-05-24 11:35:00,338.28,338.59,338.28,338.54,4980.0,286.3386,286.601,286.3386,286.5587,4980.0
2019-05-24 11:40:00,338.56,338.81,338.42,338.43,4154.0,286.5756,286.7873,286.4571,286.4656,4154.0
2019-05-24 11:45:00,338.56,338.73,338.55,338.65,13990.0,286.5756,286.7195,286.5672,286.6518,13990.0
2019-05-24 11:50:00,338.62,338.84,338.53,338.62,6852.0,286.6264,286.8127,286.5503,286.6264,6852.0
2019-05-24 11:55:00,338.7,338.9,338.5,338.5,6808.0,286.6942,286.8634,286.5249,286.5249,6808.0
2019-05-24 12:00:00,338.56,338.88,338.32,338.88,5010.0,286.5756,286.8465,286.3725,286.8465,5010.0
2019-05-24 12:05:00,338.88,339.0,338.55,338.59,5175.0,286.8465,286.9481,286.5672,286.601,5175.0
2019-05-24 12:10:00,338.59,338.59,337.95,338.3,9322.0,286.601,286.601,286.0593,286.3556,9322.0
2019-05-24 12:15:00,338.31,338.57,337.99,338.22,8350.0,286.364,286.5841,286.0932,286.2879,8350.0
2019-05-24 12:20:00,338.38,338.71,338.25,338.55,4409.0,286.4233,286.7026,286.3132,286.5672,4409.0
2019-05-24 12:25:00,338.53,338.8,338.31,338.69,3149.0,286.5503,286.7788,286.364,286.6857,3149.0
2019-05-24 12:30:00,338.76,339.23,338.76,339.13,4089.0,286.7449,287.1428,286.7449,287.0581,4089.0
2019-05-24 12:35:00,339.23,339.26,338.8,339.06,4300.0,287.1428,287.1682,286.7788,286.9989,4300.0
2019-05-24 12:40:00,339.12,339.12,338.77,338.95,2500.0,287.0497,287.0497,286.7534,286.9058,2500.0
2019-05-24 12:45:00,338.99,338.99,338.52,338.58,3448.0,286.9396,286.9396,286.5418,286.5926,3448.0
2019-05-24 12:50:00,338.52,338.72,338.35,338.71,3345.0,286.5418,286.7111,286.3979,286.7026,3345.0
2019-05-24 12:55:00,338.77,339.29,338.7,339.29,2704.0,286.7534,287.1936,286.6942,287.1936,2704.0
2019-05-24 13:00:00,339.38,339.41,339.08,339.08,5356.0,287.2697,287.2951,287.0158,287.0158,5356.0
2019-05-24 13:05:00,339.01,339.29,338.99,339.21,3583.0,286.9566,287.1936,286.9396,287.1258,3583.0
2019-05-24 13:10:00,339.09,339.09,338.74,338.87,3258.0,287.0243,287.0243,286.728,286.8381,3258.0
2019-05-24 13:15:00,338.8,339.08,338.69,339.07,4736.0,286.7788,287.0158,286.6857,287.0073,4736.0
2019-05-24 13:20:00,339.07,339.12,338.92,338.97,6700.0,287.0073,287.0497,286.8804,286.9227,6700.0
2019-05-24 13:25:00,338.95,339.06,338.91,339.02,4299.0,286.9058,286.9989,286.8719,286.965,4299.0
2019-05-24 13:30:00,339.04,339.15,338.89,339.13,5052.0,286.9819,287.0751,286.855,287.0581,5052.0
2019-05-24 13:35:00,339.03,339.18,339.02,339.05,2600.0,286.9735,287.1005,286.965,286.9904,2600.0
2019-05-24 13:40:00,339.07,339.24,339.07,339.19,2443.0,287.0073,287.1512,287.0073,287.1089,2443.0
2019-05-24 13:45:00,339.17,339.26,339.09,339.1,4913.0,287.092,287.1682,287.0243,287.0327,4913.0
2019-05-24 13:50:00,339.1,339.36,339.09,339.19,5483.0,287.0327,287.2528,287.0243,287.1089,5483.0
2019-05-24 13:55:00,339.14,339.2,338.75,339.02,4853.0,287.0666,287.1174,286.7365,286.965,4853.0
2019-05-24 14:00:00,339.09,339.09,338.77,338.79,2543.0,287.0243,287.0243,286.7534,286.7703,2543.0
2019-05-24 14:05:00,338.77,338.78,338.38,338.48,4248.0,286.7534,286.7619,286.4233,286.5079,4248.0
2019-05-24 14:10:00,338.4,338.43,338.0,338.06,8416.0,286.4402,286.4656,286.1016,286.1524,8416.0
2019-05-24 14:15:00,338.06,338.19,337.84,338.06,5688.0,286.1524,286.2625,285.9662,286.1524,5688.0
2019-05-24 14:20:00,338.0,338.0,337.86,337.92,3601.0,286.1016,286.1016,285.9831,286.0339,3601.0
2019-05-24 14:25:00,337.97,338.24,337.83,337.83,6571.0,286.0762,286.3048,285.9577,285.9577,6571.0
2019-05-24 14:30:00,337.81,338.18,337.8,338.08,5579.0,285.9408,286.254,285.9323,286.1694,5579.0
2019-05-24 14:35:00,338.03,338.18,337.98,338.16,7926.0,286.127,286.254,286.0847,286.2371,7926.0
2019-05-24 14:40:00,338.18,338.34,338.14,338.25,3400.0,286.254,286.3894,286.2201,286.3132,3400.0
2019-05-24 14:45:00,338.27,338.43,338.0,338.03,6773.0,286.3302,286.4656,286.1016,286.127,6773.0
2019-05-24 14:50:00,338.04,338.04,337.75,337.86,9929.0,286.1355,286.1355,285.89,285.9831,9929.0
2019-05-24 14:55:00,337.88,338.06,337.87,337.91,6090.0,286.0001,286.1524,285.9916,286.0255,6090.0
2019-05-24 15:00:00,337.95,338.25,337.93,338.04,5422.0,286.0593,286.3132,286.0424,286.1355,5422.0
2019-05-24 15:05:00,338.07,338.22,338.03,338.13,12890.0,286.1609,286.2879,286.127,286.2117,12890.0
2019-05-24 15:10:00,338.21,338.49,338.11,338.41,6908.0,286.2794,286.5164,286.1947,286.4487,6908.0
2019-05-24 15:15:00,338.4,338.49,338.29,338.35,10187.0,286.4402,286.5164,286.3471,286.3979,10187.0
2019-05-24 15:20:00,338.36,338.65,338.33,338.61,5737.0,286.4064,286.6518,286.381,286.618,5737.0
2019-05-24 15:25:00,338.61,338.67,338.45,338.57,8364.0,286.618,286.6688,286.4825,286.5841,8364.0
2019-05-24 15:30:00,338.54,338.7,338.39,338.5,13570.0,286.5587,286.6942,286.4318,286.5249,13570.0
2019-05-24 15:35:00,338.46,338.55,338.41,338.53,8006.0,286.491,286.5672,286.4487,286.5503,8006.0
2019-05-24 15:40:00,338.58,338.76,338.49,338.7,11679.0,286.5926,286.7449,286.5164,286.6942,11679.0
2019-05-24 15:45:00,338.68,338.69,338.39,338.67,14875.0,286.6772,286.6857,286.4318,286.6688,14875.0
2019-05-24 15:50:00,338.71,338.85,338.36,338.61,25798.0,286.7026,286.8211,286.4064,286.618,25798.0
2019-05-24 15:55:00,338.5,338.94,338.31,338.78,56468.0,286.5249,286.8973,286.364,286.7619,56468.0
2019-05-28 09:30:00,338.96,340.55,338.9,340.2,21152.0,286.9142,288.2601,286.8634,287.9638,21152.0
2019-05-28 09:35:00,339.74,340.99,339.74,340.66,6920.0,287.5745,288.6325,287.5745,288.3532,6920.0
2019-05-28 09:40:00,340.7,341.28,340.57,341.28,10438.0,288.3871,288.878,288.277,288.878,10438.0
2019-05-28 09:45:00,341.04,341.13,340.71,340.71,5791.0,288.6749,288.751,288.3955,288.3955,5791.0
2019-05-28 09:50:00,340.6,340.91,340.41,340.8,6252.0,288.3024,288.5648,288.1416,288.4717,6252.0
2019-05-28 09:55:00,340.71,340.71,340.0,340.01,5000.0,288.3955,288.3955,287.7945,287.803,5000.0
2019-05-28 10:00:00,339.91,340.52,339.75,340.52,5037.0,287.7184,288.2347,287.5829,288.2347,5037.0
2019-05-28 10:05:00,340.55,340.93,340.16,340.16,28013.0,288.2601,288.5817,287.93,287.93,28013.0
2019-05-28 10:10:00,340.25,340.44,339.58,339.62,7636.0,288.0062,288.167,287.439,287.4729,7636.0
2019-05-28 10:15:00,339.56,339.82,339.54,339.6,2563.0,287.4221,287.6422,287.4052,287.456,2563.0
2019-05-28 10:20:00,339.82,340.21,339.69,339.9,2469.0,287.6422,287.9723,287.5321,287.7099,2469.0
2019-05-28 10:25:00,339.87,340.55,339.86,340.49,3712.0,287.6845,288.2601,287.676,288.2093,3712.0
2019-05-28 10:30:00,340.1,340.41,339.96,340.2,1800.0,287.8792,288.1416,287.7607,287.9638,1800.0
2019-05-28 10:35:00,340.1,340.25,339.57,339.68,4874.0,287.8792,288.0062,287.4306,287.5237,4874.0
2019-05-28 10:40:00,339.56,339.8,339.55,339.79,6294.0,287.4221,287.6253,287.4136,287.6168,6294.0
2019-05-28 10:45:00,339.81,339.97,339.63,339.72,5544.0,287.6337,287.7692,287.4814,287.5575,5544.0
2019-05-28 10:50:00,339.7,339.75,339.34,339.41,3826.0,287.5406,287.5829,287.2359,287.2951,3826.0
2019-05-28 10:55:00,339.24,339.54,339.06,339.54,4324.0,287.1512,287.4052,286.9989,287.4052,4324.0
2019-05-28 11:00:00,339.45,340.12,339.45,339.99,3012.0,287.329,287.8961,287.329,287.7861,3012.0
2019-05-28 11:05:00,340.04,340.42,339.89,340.32,1946.0,287.8284,288.1501,287.7014,288.0654,1946.0
2019-05-28 11:10:00,340.34,340.64,340.29,340.64,2059.0,288.0823,288.3363,288.04,288.3363,2059.0
2019-05-28 11:15:00,340.58,340.79,340.48,340.6,3038.0,288.2855,288.4632,288.2008,288.3024,3038.0
2019-05-28 11:20:00,340.63,340.67,340.01,340.02,13371.0,288.3278,288.3617,287.803,287.8115,13371.0
2019-05-28 11:25:00,340.1,340.17,339.67,339.67,2923.0,287.8792,287.9384,287.5152,287.5152,2923.0
2019-05-28 11:30:00,339.57,339.57,339.05,339.24,2804.0,287.4306,287.4306,286.9904,287.1512,2804.0
2019-05-28 11:35:00,339.16,339.6,339.16,339.4,2272.0,287.0835,287.456,287.0835,287.2867,2272.0
2019-05-28 11:40:00,339.53,339.85,339.45,339.63,3179.0,287.3967,287.6676,287.329,287.4814,3179.0
2019-05-28 11:45:00,339.68,339.75,339.5,339.54,2725.0,287.5237,287.5829,287.3713,287.4052,2725.0
2019-05-28 11:50:00,339.4,339.55,339.11,339.26,3039.0,287.2867,287.4136,287.0412,287.1682,3039.0
2019-05-28 11:55:00,339.53,339.73,339.45,339.61,4692.0,287.3967,287.566,287.329,287.4644,4692.0
2019-05-28 12:00:00,339.52,339.86,339.47,339.75,8204.0,287.3882,287.676,287.3459,287.5829,8204.0
2019-05-28 12:05:00,339.75,339.75,339.3,339.4,2642.0,287.5829,287.5829,287.202,287.2867,2642.0
2019-05-28 12:10:00,339.32,339.63,339.29,339.48,2194.0,287.219,287.4814,287.1936,287.3544,2194.0
2019-05-28 12:15:00,339.59,339.62,339.39,339.56,4922.0,287.4475,287.4729,287.2782,287.4221,4922.0
2019-05-28 12:20:00,339.46,339.91,339.41,339.91,5154.0,287.3375,287.7184,287.2951,287.7184,5154.0
2019-05-28 12:25:00,339.91,340.45,339.74,340.45,6291.0,287.7184,288.1754,287.5745,288.1754,6291.0
2019-05-28 12:30:00,340.34,340.59,340.28,340.41,4993.0,288.0823,288.294,288.0316,288.1416,4993.0
2019-05-28 12:35:00,340.37,340.41,340.27,340.39,3149.0,288.1077,288.1416,288.0231,288.1247,3149.0
2019-05-28 12:40:00,340.33,340.39,339.88,339.88,4432.0,288.0739,288.1247,287.693,287.693,4432.0
2019-05-28 12:45:00,339.95,340.49,339.94,340.39,4098.0,287.7522,288.2093,287.7438,288.1247,4098.0
2019-05-28 12:50:00,340.34,340.39,340.23,340.24,1731.0,288.0823,288.1247,287.9892,287.9977,1731.0
2019-05-28 12:55:00,340.32,340.32,340.07,340.07,2846.0,288.0654,288.0654,287.8538,287.8538,2846.0
2019-05-28 13:00:00,340.19,340.49,340.18,340.18,4823.0,287.9554,288.2093,287.9469,287.9469,4823.0
2019-05-28 13:05:00,340.19,340.23,340.0,340.07,1768.0,287.9554,287.9892,287.7945,287.8538,1768.0
2019-05-28 13:10:00,340.01,340.14,339.78,339.78,4979.0,287.803,287.913,287.6083,287.6083,4979.0
2019-05-28 13:15:00,339.78,340.2,339.77,339.93,3870.0,287.6083,287.9638,287.5999,287.7353,3870.0
2019-05-28 13:20:00,339.98,340.13,339.98,340.02,4506.0,287.7776,287.9046,287.7776,287.8115,4506.0
2019-05-28 13:25:00,340.03,340.08,339.82,339.82,3410.0,287.8199,287.8623,287.6422,287.6422,3410.0
2019-05-28 13:30:00,339.89,339.9,339.67,339.77,3265.0,287.7014,287.7099,287.5152,287.5999,3265.0
2019-05-28 13:35:00,339.78,340.0,339.78,339.94,3049.0,287.6083,287.7945,287.6083,287.7438,3049.0
2019-05-28 13:40:00,339.91,340.06,339.77,339.78,4917.0,287.7184,287.8453,287.5999,287.6083,4917.0
2019-05-28 13:45:00,339.69,339.86,339.66,339.66,2460.0,287.5321,287.676,287.5067,287.5067,2460.0
2019-05-28 13:50:00,339.69,339.71,339.27,339.27,3957.0,287.5321,287.5491,287.1766,287.1766,3957.0
2019-05-28 13:55:00,339.38,339.67,339.32,339.67,2500.0,287.2697,287.5152,287.219,287.5152,2500.0
2019-05-28 14:00:00,339.53,339.53,339.14,339.25,3894.0,287.3967,287.3967,287.0666,287.1597,3894.0
2019-05-28 14:05:00,339.13,339.13,339.01,339.06,2830.0,287.0581,287.0581,286.9566,286.9989,2830.0
2019-05-28 14:10:00,339.0,339.15,338.85,338.97,8051.0,286.9481,287.0751,286.8211,286.9227,8051.0
2019-05-28 14:15:00,339.03,339.35,338.98,339.26,5901.0,286.9735,287.2443,286.9312,287.1682,5901.0
2019-05-28 14:20:00,339.21,339.27,339.05,339.06,5596.0,287.1258,287.1766,286.9904,286.9989,5596.0
2019-05-28 14:25:00,339.13,339.29,338.95,339.17,5851.0,287.0581,287.1936,286.9058,287.092,5851.0
2019-05-28 14:30:00,339.15,339.15,338.95,339.13,6133.0,287.0751,287.0751,286.9058,287.0581,6133.0
2019-05-28 14:35:00,339.06,339.07,338.85,339.01,6841.0,286.9989,287.0073,286.8211,286.9566,6841.0
2019-05-28 14:40:00,339.0,339.05,338.76,339.05,12770.0,286.9481,286.9904,286.7449,286.9904,12770.0
2019-05-28 14:45:00,339.0,339.21,338.95,339.06,6589.0,286.9481,287.1258,286.9058,286.9989,6589.0
2019-05-28 14:50:00,339.04,339.09,338.78,338.93,6308.0,286.9819,287.0243,286.7619,286.8888,6308.0
2019-05-28 14:55:00,338.96,339.1,338.88,339.04,3618.0,286.9142,287.0327,286.8465,286.9819,3618.0
2019-05-28 15:00:00,339.08,339.1,338.95,339.05,10206.0,287.0158,287.0327,286.9058,286.9904,10206.0
2019-05-28 15:05:00,339.08,339.55,339.08,339.29,4935.0,287.0158,287.4136,287.0158,287.1936,4935.0
2019-05-28 15:10:00,339.19,339.2,338.87,338.98,5838.0,287.1089,287.1174,286.8381,286.9312,5838.0
2019-05-28 15:15:00,338.91,339.18,338.91,339.13,6235.0,286.8719,287.1005,286.8719,287.0581,6235.0
2019-05-28 15:20:00,339.16,339.17,338.69,338.88,7843.0,287.0835,287.092,286.6857,286.8465,7843.0
2019-05-28 15:25:00,338.84,338.84,338.2,338.2,12761.0,286.8127,286.8127,286.2709,286.2709,12761.0
2019-05-28 15:30:00,338.2,338.24,337.6,337.6,17775.0,286.2709,286.3048,285.7631,285.7631,17775.0
2019-05-28 15:35:00,337.64,337.99,337.46,337.56,14752.0,285.7969,286.0932,285.6445,285.7292,14752.0
2019-05-28 15:40:00,337.54,337.54,337.13,337.28,16141.0,285.7123,285.7123,285.3652,285.4922,16141.0
2019-05-28 15:45:00,337.25,337.63,337.14,337.14,15392.0,285.4668,285.7884,285.3737,285.3737,15392.0
2019-05-28 15:50:00,337.1,338.25,337.1,338.09,28653.0,285.3398,286.3132,285.3398,286.1778,28653.0
2019-05-28 15:55:00,338.06,338.24,337.47,337.47,63596.0,286.1524,286.3048,285.653,285.653,63596.0
2019-05-29 09:30:00,336.78,337.15,336.0,336.88,17104.0,285.069,285.3821,284.4087,285.1536,17104.0
2019-05-29 09:35:00,336.99,338.4,336.99,337.94,17285.0,285.2467,286.4402,285.2467,286.0508,17285.0
2019-05-29 09:40:00,337.94,338.09,336.93,337.61,6317.0,286.0508,286.1778,285.1959,285.7715,6317.0
2019-05-29 09:45:00,337.48,337.75,336.52,336.84,4960.0,285.6615,285.89,284.8489,285.1197,4960.0
2019-05-29 09:50:00,336.56,336.62,335.28,335.6,20379.0,284.8827,284.9335,283.7993,284.0701,20379.0
2019-05-29 09:55:00,335.46,336.44,335.35,336.39,5109.0,283.9516,284.7812,283.8585,284.7388,5109.0
2019-05-29 10:00:00,336.57,337.21,336.57,337.21,4593.0,284.8912,285.4329,284.8912,285.4329,4593.0
2019-05-29 10:05:00,337.21,337.57,336.9,337.57,4785.0,285.4329,285.7377,285.1705,285.7377,4785.0
2019-05-29 10:10:00,337.72,337.97,337.49,337.7,6392.0,285.8646,286.0762,285.6699,285.8477,6392.0
2019-05-29 10:15:00,338.0,338.99,337.9,338.6,5350.0,286.1016,286.9396,286.017,286.6095,5350.0
2019-05-29 10:20:00,338.61,338.7,338.08,338.14,2700.0,286.618,286.6942,286.1694,286.2201,2700.0
2019-05-29 10:25:00,338.19,338.42,337.87,338.05,6156.0,286.2625,286.4571,285.9916,286.144,6156.0
2019-05-29 10:30:00,338.12,339.23,338.12,339.06,10428.0,286.2032,287.1428,286.2032,286.9989,10428.0
2019-05-29 10:35:00,339.04,339.04,338.34,338.42,6800.0,286.9819,286.9819,286.3894,286.4571,6800.0
2019-05-29 10:40:00,338.25,338.71,338.1,338.15,7738.0,286.3132,286.7026,286.1863,286.2286,7738.0
2019-05-29 10:45:00,338.12,338.12,337.72,337.83,3516.0,286.2032,286.2032,285.8646,285.9577,3516.0
2019-05-29 10:50:00,337.68,337.95,337.28,337.8,5015.0,285.8308,286.0593,285.4922,285.9323,5015.0
2019-05-29 10:55:00,337.72,338.05,337.64,338.03,6501.0,285.8646,286.144,285.7969,286.127,6501.0
2019-05-29 11:00:00,337.93,338.51,337.83,338.04,5970.0,286.0424,286.5333,285.9577,286.1355,5970.0
2019-05-29 11:05:00,337.87,338.64,337.87,338.6,3264.0,285.9916,286.6434,285.9916,286.6095,3264.0
2019-05-29 11:10:00,338.58,338.58,337.91,338.06,3678.0,286.5926,286.5926,286.0255,286.1524,3678.0
2019-05-29 11:15:00,338.07,338.18,337.71,337.77,5788.0,286.1609,286.254,285.8562,285.907,5788.0
2019-05-29 11:20:00,337.74,337.84,337.27,337.41,8246.0,285.8816,285.9662,285.4837,285.6022,8246.0
2019-05-29 11:25:00,337.49,337.59,337.25,337.43,4808.0,285.6699,285.7546,285.4668,285.6192,4808.0
2019-05-29 11:30:00,337.46,337.49,337.13,337.48,8468.0,285.6445,285.6699,285.3652,285.6615,8468.0
2019-05-29 11:35:00,337.59,337.75,337.37,337.43,6317.0,285.7546,285.89,285.5684,285.6192,6317.0
2019-05-29 11:40:00,337.32,337.33,336.74,337.23,6594.0,285.526,285.5345,285.0351,285.4499,6594.0
2019-05-29 11:45:00,337.23,337.44,337.09,337.09,5313.0,285.4499,285.6276,285.3314,285.3314,5313.0
2019-05-29 11:50:00,337.11,337.2,336.71,336.99,3160.0,285.3483,285.4245,285.0097,285.2467,3160.0
2019-05-29 11:55:00,336.93,337.26,336.93,337.26,4132.0,285.1959,285.4753,285.1959,285.4753,4132.0
2019-05-29 12:00:00,337.1,337.35,337.03,337.35,2452.0,285.3398,285.5514,285.2806,285.5514,2452.0
2019-05-29 12:05:00,337.23,337.78,337.23,337.53,8584.0,285.4499,285.9154,285.4499,285.7038,8584.0
2019-05-29 12:10:00,337.51,337.54,337.43,337.51,3458.0,285.6869,285.7123,285.6192,285.6869,3458.0
2019-05-29 12:15:00,337.45,337.66,337.24,337.66,7216.0,285.6361,285.8138,285.4583,285.8138,7216.0
2019-05-29 12:20:00,337.56,337.56,337.19,337.41,4632.0,285.7292,285.7292,285.416,285.6022,4632.0
2019-05-29 12:25:00,337.41,338.08,337.41,337.92,5483.0,285.6022,286.1694,285.6022,286.0339,5483.0
2019-05-29 12:30:00,337.92,338.19,337.7,337.96,16365.0,286.0339,286.2625,285.8477,286.0678,16365.0
2019-05-29 12:35:00,338.2,338.2,337.85,337.93,3049.0,286.2709,286.2709,285.9747,286.0424,3049.0
2019-05-29 12:40:00,337.91,338.16,337.78,338.15,3700.0,286.0255,286.2371,285.9154,286.2286,3700.0
2019-05-29 12:45:00,338.21,338.21,338.0,338.03,9153.0,286.2794,286.2794,286.1016,286.127,9153.0
2019-05-29 12:50:00,338.12,338.12,337.74,337.93,2252.0,286.2032,286.2032,285.8816,286.0424,2252.0
2019-05-29 12:55:00,337.88,337.97,337.77,337.78,4100.0,286.0001,286.0762,285.907,285.9154,4100.0
2019-05-29 13:00:00,337.74,337.83,337.61,337.71,7772.0,285.8816,285.9577,285.7715,285.8562,7772.0
2019-05-29 13:05:00,337.68,338.78,337.68,338.66,7676.0,285.8308,286.7619,285.8308,286.6603,7676.0
2019-05-29 13:10:00,338.8,338.98,338.46,338.53,7531.0,286.7788,286.9312,286.491,286.5503,7531.0
2019-05-29 13:15:00,338.6,338.74,338.28,338.5,13839.0,286.6095,286.728,286.3386,286.5249,13839.0
2019-05-29 13:20:00,338.55,338.86,338.24,338.84,6723.0,286.5672,286.8296,286.3048,286.8127,6723.0
2019-05-29 13:25:00,338.88,338.91,338.57,338.76,3488.0,286.8465,286.8719,286.5841,286.7449,3488.0
2019-05-29 13:30:00,338.65,338.87,338.6,338.77,2706.0,286.6518,286.8381,286.6095,286.7534,2706.0
2019-05-29 13:35:00,338.72,338.92,338.51,338.92,4908.0,286.7111,286.8804,286.5333,286.8804,4908.0
2019-05-29 13:40:00,338.88,338.92,338.5,338.5,3800.0,286.8465,286.8804,286.5249,286.5249,3800.0
2019-05-29 13:45:00,338.56,339.12,338.48,339.12,7050.0,286.5756,287.0497,286.5079,287.0497,7050.0
2019-05-29 13:50:00,339.06,339.25,338.95,338.98,7153.0,286.9989,287.1597,286.9058,286.9312,7153.0
2019-05-29 13:55:00,339.08,339.2,338.81,338.81,5192.0,287.0158,287.1174,286.7873,286.7873,5192.0
2019-05-29 14:00:00,338.9,339.71,338.83,339.58,10565.0,286.8634,287.5491,286.8042,287.439,10565.0
2019-05-29 14:05:00,339.55,339.7,339.4,339.4,9463.0,287.4136,287.5406,287.2867,287.2867,9463.0
2019-05-29 14:10:00,339.34,339.35,338.81,338.92,6094.0,287.2359,287.2443,286.7873,286.8804,6094.0
2019-05-29 14:15:00,338.89,339.25,338.87,339.0,6643.0,286.855,287.1597,286.8381,286.9481,6643.0
2019-05-29 14:20:00,339.02,339.08,338.65,338.65,6309.0,286.965,287.0158,286.6518,286.6518,6309.0
2019-05-29 14:25:00,338.58,339.0,338.54,338.99,7601.0,286.5926,286.9481,286.5587,286.9396,7601.0
2019-05-29 14:30:00,338.94,338.97,338.13,338.23,5924.0,286.8973,286.9227,286.2117,286.2963,5924.0
2019-05-29 14:35:00,338.24,338.35,337.95,338.07,4102.0,286.3048,286.3979,286.0593,286.1609,4102.0
2019-05-29 14:40:00,337.96,338.02,337.77,337.93,6905.0,286.0678,286.1186,285.907,286.0424,6905.0
2019-05-29 14:45:00,337.91,338.08,337.68,338.08,9102.0,286.0255,286.1694,285.8308,286.1694,9102.0
2019-05-29 14:50:00,337.97,337.97,337.62,337.8,5771.0,286.0762,286.0762,285.78,285.9323,5771.0
2019-05-29 14:55:00,337.69,338.08,337.6,337.86,5670.0,285.8392,286.1694,285.7631,285.9831,5670.0
2019-05-29 15:00:00,337.73,337.75,337.24,337.52,9456.0,285.8731,285.89,285.4583,285.6953,9456.0
2019-05-29 15:05:00,337.47,337.89,337.47,337.73,11476.0,285.653,286.0085,285.653,285.8731,11476.0
2019-05-29 15:10:00,337.64,337.94,337.61,337.86,5424.0,285.7969,286.0508,285.7715,285.9831,5424.0
2019-05-29 15:15:00,337.97,338.0,337.66,337.67,6101.0,286.0762,286.1016,285.8138,285.8223,6101.0
2019-05-29 15:20:00,337.71,338.16,337.7,338.12,5604.0,285.8562,286.2371,285.8477,286.2032,5604.0
2019-05-29 15:25:00,338.11,338.64,338.11,338.42,10781.0,286.1947,286.6434,286.1947,286.4571,10781.0
2019-05-29 15:30:00,338.39,339.6,338.36,339.6,14846.0,286.4318,287.456,286.4064,287.456,14846.0
2019-05-29 15:35:00,339.7,340.36,339.63,339.96,22122.0,287.5406,288.0993,287.4814,287.7607,22122.0
2019-05-29 15:40:00,339.88,340.19,339.72,340.0,21737.0,287.693,287.9554,287.5575,287.7945,21737.0
2019-05-29 15:45:00,339.97,339.97,339.47,339.59,15350.0,287.7692,287.7692,287.3459,287.4475,15350.0
2019-05-29 15:50:00,339.62,339.62,339.02,339.51,22091.0,287.4729,287.4729,286.965,287.3798,22091.0
2019-05-29 15:55:00,339.55,340.0,339.34,339.34,50770.0,287.4136,287.7945,287.2359,287.2359,50770.0
2019-05-30 09:30:00,340.0,341.01,339.75,340.59,20542.0,287.7945,288.6495,287.5829,288.294,20542.0
2019-05-30 09:35:00,340.38,341.82,340.2,341.65,9016.0,288.1162,289.3351,287.9638,289.1912,9016.0
2019-05-30 09:40:00,341.54,341.75,341.4,341.64,5138.0,289.0981,289.2758,288.9796,289.1827,5138.0
2019-05-30 09:45:00,341.63,341.93,341.22,341.87,6885.0,289.1743,289.4282,288.8272,289.3774,6885.0
2019-05-30 09:50:00,341.95,342.35,341.75,342.34,18377.0,289.4451,289.7837,289.2758,289.7752,18377.0
2019-05-30 09:55:00,342.3,342.54,341.7,341.84,12540.0,289.7414,289.9445,289.2335,289.352,12540.0
2019-05-30 10:00:00,341.92,342.8,341.65,342.8,8656.0,289.4197,290.1646,289.1912,290.1646,8656.0
2019-05-30 10:05:00,342.8,342.8,342.44,342.48,2893.0,290.1646,290.1646,289.8599,289.8938,2893.0
2019-05-30 10:10:00,342.51,342.82,342.41,342.76,4762.0,289.9191,290.1815,289.8345,290.1308,4762.0
2019-05-30 10:15:00,342.69,342.74,342.43,342.44,21186.0,290.0715,290.1138,289.8514,289.8599,21186.0
2019-05-30 10:20:00,342.5,342.57,342.2,342.27,7165.0,289.9107,289.9699,289.6567,289.716,7165.0
2019-05-30 10:25:00,342.38,342.47,342.25,342.43,3907.0,289.8091,289.8853,289.6991,289.8514,3907.0
2019-05-30 10:30:00,342.49,343.13,342.49,343.13,10550.0,289.9022,290.4439,289.9022,290.4439,10550.0
2019-05-30 10:35:00,343.07,343.48,343.07,343.22,6711.0,290.3932,290.7402,290.3932,290.5201,6711.0
2019-05-30 10:40:00,343.21,343.24,343.01,343.18,5230.0,290.5117,290.5371,290.3424,290.4863,5230.0
2019-05-30 10:45:00,342.88,343.08,342.81,343.01,4839.0,290.2323,290.4016,290.1731,290.3424,4839.0
2019-05-30 10:50:00,343.07,343.08,342.38,342.38,3317.0,290.3932,290.4016,289.8091,289.8091,3317.0
2019-05-30 10:55:00,342.43,342.64,342.4,342.4,2223.0,289.8514,290.0292,289.826,289.826,2223.0
2019-05-30 11:00:00,342.39,342.57,342.12,342.25,3506.0,289.8176,289.9699,289.589,289.6991,3506.0
2019-05-30 11:05:00,342.25,342.28,341.97,342.23,7187.0,289.6991,289.7245,289.4621,289.6821,7187.0
2019-05-30 11:10:00,342.32,342.82,342.28,342.82,4961.0,289.7583,290.1815,289.7245,290.1815,4961.0
2019-05-30 11:15:00,342.74,343.04,342.69,342.82,7229.0,290.1138,290.3678,290.0715,290.1815,7229.0
2019-05-30 11:20:00,342.83,342.89,342.51,342.51,5272.0,290.19,290.2408,289.9191,289.9191,5272.0
2019-05-30 11:25:00,342.32,342.83,342.32,342.83,3600.0,289.7583,290.19,289.7583,290.19,3600.0
2019-05-30 11:30:00,342.75,342.83,342.12,342.12,3335.0,290.1223,290.19,289.589,289.589,3335.0
2019-05-30 11:35:00,342.17,342.23,341.98,342.09,3074.0,289.6314,289.6821,289.4705,289.5636,3074.0
2019-05-30 11:40:00,341.97,342.02,341.25,341.44,7660.0,289.4621,289.5044,288.8526,289.0134,7660.0
2019-05-30 11:45:00,341.47,341.89,341.47,341.88,4520.0,289.0388,289.3943,289.0388,289.3859,4520.0
2019-05-30 11:50:00,341.89,341.93,341.06,341.12,4704.0,289.3943,289.4282,288.6918,288.7426,4704.0
2019-05-30 11:55:00,341.06,341.35,340.75,341.33,11492.0,288.6918,288.9373,288.4294,288.9203,11492.0
2019-05-30 12:00:00,341.32,341.51,341.32,341.39,3268.0,288.9119,289.0727,288.9119,288.9711,3268.0
2019-05-30 12:05:00,341.33,341.33,341.17,341.18,2348.0,288.9203,288.9203,288.7849,288.7934,2348.0
2019-05-30 12:10:00,341.15,341.36,341.06,341.21,1853.0,288.768,288.9457,288.6918,288.8188,1853.0
2019-05-30 12:15:00,341.29,341.33,341.14,341.14,2312.0,288.8865,288.9203,288.7595,288.7595,2312.0
2019-05-30 12:20:00,341.08,341.47,341.08,341.47,3210.0,288.7087,289.0388,288.7087,289.0388,3210.0
2019-05-30 12:25:00,341.58,341.58,341.23,341.3,9649.0,289.1319,289.1319,288.8357,288.8949,9649.0
2019-05-30 12:30:00,341.33,341.37,341.12,341.23,12598.0,288.9203,288.9542,288.7426,288.8357,12598.0
2019-05-30 12:35:00,341.15,341.9,341.15,341.48,5182.0,288.768,289.4028,288.768,289.0473,5182.0
2019-05-30 12:40:00,341.32,341.67,341.32,341.62,3830.0,288.9119,289.2081,288.9119,289.1658,3830.0
2019-05-30 12:45:00,341.55,341.93,341.53,341.89,5859.0,289.1065,289.4282,289.0896,289.3943,5859.0
2019-05-30 12:50:00,341.94,342.1,341.85,341.85,3638.0,289.4367,289.5721,289.3605,289.3605,3638.0
2019-05-30 12:55:00,341.87,341.87,341.61,341.71,2950.0,289.3774,289.3774,289.1573,289.242,2950.0
2019-05-30 13:00:00,341.75,341.94,341.59,341.59,2765.0,289.2758,289.4367,289.1404,289.1404,2765.0
2019-05-30 13:05:00,341.68,341.81,341.6,341.81,1946.0,289.2166,289.3266,289.1489,289.3266,1946.0
2019-05-30 13:10:00,341.76,341.81,341.49,341.52,2550.0,289.2843,289.3266,289.0558,289.0812,2550.0
2019-05-30 13:15:00,341.5,341.64,341.49,341.64,1616.0,289.0642,289.1827,289.0558,289.1827,1616.0
2019-05-30 13:20:00,341.6,341.64,341.39,341.4,2404.0,289.1489,289.1827,288.9711,288.9796,2404.0
2019-05-30 13:25:00,341.41,341.41,341.17,341.23,2706.0,288.988,288.988,288.7849,288.8357,2706.0
2019-05-30 13:30:00,341.25,341.26,340.99,341.04,2250.0,288.8526,288.8611,288.6325,288.6749,2250.0
2019-05-30 13:35:00,341.06,341.32,340.94,341.32,4252.0,288.6918,288.9119,288.5902,288.9119,4252.0
2019-05-30 13:40:00,341.22,341.3,341.07,341.3,2149.0,288.8272,288.8949,288.7003,288.8949,2149.0
2019-05-30 13:45:00,341.32,341.35,341.08,341.21,2546.0,288.9119,288.9373,288.7087,288.8188,2546.0
2019-05-30 13:50:00,341.24,341.54,341.23,341.33,3913.0,288.8441,289.0981,288.8357,288.9203,3913.0
2019-05-30 13:55:00,341.34,341.58,341.33,341.52,5545.0,288.9288,289.1319,288.9203,289.0812,5545.0
2019-05-30 14:00:00,341.6,341.75,341.57,341.59,3817.0,289.1489,289.2758,289.1235,289.1404,3817.0
2019-05-30 14:05:00,341.63,341.63,341.42,341.43,4317.0,289.1743,289.1743,288.9965,289.005,4317.0
2019-05-30 14:10:00,341.46,341.57,341.44,341.54,7301.0,289.0304,289.1235,289.0134,289.0981,7301.0
2019-05-30 14:15:00,341.44,341.63,341.4,341.56,3292.0,289.0134,289.1743,288.9796,289.115,3292.0
2019-05-30 14:20:00,341.64,341.7,341.48,341.51,8299.0,289.1827,289.2335,289.0473,289.0727,8299.0
2019-05-30 14:25:00,341.6,341.74,341.56,341.56,2583.0,289.1489,289.2674,289.115,289.115,2583.0
2019-05-30 14:30:00,341.43,341.55,341.34,341.54,2440.0,289.005,289.1065,288.9288,289.0981,2440.0
2019-05-30 14:35:00,341.5,341.57,341.1,341.24,3000.0,289.0642,289.1235,288.7256,288.8441,3000.0
2019-05-30 14:40:00,341.14,341.4,341.07,341.29,3300.0,288.7595,288.9796,288.7003,288.8865,3300.0
2019-05-30 14:45:00,341.3,341.77,341.3,341.72,3809.0,288.8949,289.2928,288.8949,289.2504,3809.0
2019-05-30 14:50:00,341.72,342.01,341.61,341.95,4247.0,289.2504,289.4959,289.1573,289.4451,4247.0
2019-05-30 14:55:00,341.92,342.13,341.67,341.85,6655.0,289.4197,289.5975,289.2081,289.3605,6655.0
2019-05-30 15:00:00,341.96,341.96,341.31,341.31,5202.0,289.4536,289.4536,288.9034,288.9034,5202.0
2019-05-30 15:05:00,341.32,341.56,341.17,341.26,3503.0,288.9119,289.115,288.7849,288.8611,3503.0
2019-05-30 15:10:00,341.41,341.79,341.32,341.72,4381.0,288.988,289.3097,288.9119,289.2504,4381.0
2019-05-30 15:15:00,341.63,341.77,341.51,341.73,5196.0,289.1743,289.2928,289.0727,289.2589,5196.0
2019-05-30 15:20:00,341.61,341.72,341.5,341.63,3814.0,289.1573,289.2504,289.0642,289.1743,3814.0
2019-05-30 15:25:00,341.61,341.99,341.54,341.87,6245.0,289.1573,289.479,289.0981,289.3774,6245.0
2019-05-30 15:30:00,341.8,341.8,341.49,341.8,7497.0,289.3182,289.3182,289.0558,289.3182,7497.0
2019-05-30 15:35:00,341.8,342.24,341.8,342.14,14411.0,289.3182,289.6906,289.3182,289.606,14411.0
2019-05-30 15:40:00,342.07,342.29,342.06,342.14,7480.0,289.5467,289.7329,289.5382,289.606,7480.0
2019-05-30 15:45:00,342.16,342.42,342.1,342.3,13055.0,289.6229,289.843,289.5721,289.7414,13055.0
2019-05-30 15:50:00,342.23,342.25,341.97,341.97,17688.0,289.6821,289.6991,289.4621,289.4621,17688.0
2019-05-30 15:55:00,342.06,342.18,341.77,341.96,32437.0,289.5382,289.6398,289.2928,289.4536,32437.0
2019-05-31 09:30:00,337.6,338.48,337.59,337.83,24914.0,287.6201,288.3698,287.6116,287.816,24914.0
2019-05-31 09:35:00,337.61,338.8,337.48,338.24,19376.0,287.6286,288.6424,287.5178,288.1653,19376.0
2019-05-31 09:40:00,338.13,338.98,338.05,338.75,8664.0,288.0716,288.7958,288.0035,288.5998,8664.0
2019-05-31 09:45:00,338.79,338.97,338.14,338.14,17231.0,288.6339,288.7873,288.0801,288.0801,17231.0
2019-05-31 09:50:00,338.13,338.16,337.52,337.93,8376.0,288.0716,288.0972,287.5519,287.9012,8376.0
2019-05-31 09:55:00,337.91,338.62,337.88,338.52,8200.0,287.8842,288.4891,287.8586,288.4039,8200.0
2019-05-31 10:00:00,338.53,338.88,338.36,338.46,8443.0,288.4124,288.7106,288.2676,288.3528,8443.0
2019-05-31 10:05:00,338.53,339.22,338.33,338.87,6547.0,288.4124,289.0003,288.242,288.7021,6547.0
2019-05-31 10:10:00,339.0,339.01,338.54,338.54,5173.0,288.8128,288.8213,288.4209,288.4209,5173.0
2019-05-31 10:15:00,338.45,338.75,338.39,338.44,4863.0,288.3442,288.5998,288.2931,288.3357,4863.0
2019-05-31 10:20:00,338.36,338.68,338.33,338.41,2950.0,288.2676,288.5402,288.242,288.3102,2950.0
2019-05-31 10:25:00,338.45,338.7,338.43,338.61,3429.0,288.3442,288.5572,288.3272,288.4806,3429.0
2019-05-31 10:30:00,338.69,339.07,338.69,339.01,4978.0,288.5487,288.8725,288.5487,288.8213,4978.0
2019-05-31 10:35:00,339.0,339.17,338.87,339.09,3076.0,288.8128,288.9577,288.7021,288.8895,3076.0
2019-05-31 10:40:00,339.24,339.37,338.93,338.93,3637.0,289.0173,289.128,288.7532,288.7532,3637.0
2019-05-31 10:45:00,338.83,339.5,338.82,339.5,5468.0,288.668,289.2388,288.6595,289.2388,5468.0
2019-05-31 10:50:00,339.58,339.77,339.35,339.49,5161.0,289.307,289.4688,289.111,289.2303,5161.0
2019-05-31 10:55:00,339.4,339.5,339.25,339.4,5799.0,289.1536,289.2388,289.0258,289.1536,5799.0
2019-05-31 11:00:00,339.35,340.17,339.32,339.93,10370.0,289.111,289.8096,289.0854,289.6051,10370.0
2019-05-31 11:05:00,339.93,340.31,339.73,340.24,2700.0,289.6051,289.9289,289.4347,289.8692,2700.0
2019-05-31 11:10:00,340.32,340.34,340.01,340.18,6751.0,289.9374,289.9544,289.6733,289.8181,6751.0
2019-05-31 11:15:00,340.05,340.65,340.05,340.65,6339.0,289.7074,290.2185,289.7074,290.2185,6339.0
2019-05-31 11:20:00,340.58,340.99,340.54,340.84,7888.0,290.1589,290.5082,290.1248,290.3804,7888.0
2019-05-31 11:25:00,340.8,341.03,340.61,341.03,8076.0,290.3463,290.5423,290.1845,290.5423,8076.0
2019-05-31 11:30:00,341.01,341.14,340.83,341.02,7448.0,290.5253,290.636,290.3719,290.5338,7448.0
2019-05-31 11:35:00,340.93,340.93,340.29,340.29,5854.0,290.4571,290.4571,289.9118,289.9118,5854.0
2019-05-31 11:40:00,340.22,340.37,340.12,340.36,7499.0,289.8522,289.98,289.767,289.9715,7499.0
2019-05-31 11:45:00,340.3,340.52,340.3,340.35,5481.0,289.9204,290.1078,289.9204,289.963,5481.0
2019-05-31 11:50:00,340.36,340.37,339.97,340.07,5800.0,289.9715,289.98,289.6392,289.7244,5800.0
2019-05-31 11:55:00,340.06,340.4,340.06,340.14,9154.0,289.7159,290.0056,289.7159,289.784,9154.0
2019-05-31 12:00:00,340.14,340.14,339.84,339.86,4341.0,289.784,289.784,289.5285,289.5455,4341.0
2019-05-31 12:05:00,339.89,340.03,339.72,339.84,3278.0,289.5711,289.6903,289.4262,289.5285,3278.0
2019-05-31 12:10:00,339.73,339.79,339.64,339.73,3100.0,289.4347,289.4859,289.3581,289.4347,3100.0
2019-05-31 12:15:00,339.72,339.75,339.54,339.67,5425.0,289.4262,289.4518,289.2729,289.3836,5425.0
2019-05-31 12:20:00,339.69,339.7,339.15,339.23,9426.0,289.4007,289.4092,288.9406,289.0088,9426.0
2019-05-31 12:25:00,339.16,339.16,338.84,338.84,6125.0,288.9491,288.9491,288.6765,288.6765,6125.0
2019-05-31 12:30:00,338.86,338.89,338.47,338.72,8933.0,288.6935,288.7191,288.3613,288.5743,8933.0
2019-05-31 12:35:00,338.95,339.08,338.82,338.9,2300.0,288.7702,288.881,288.6595,288.7276,2300.0
2019-05-31 12:40:00,339.01,339.15,338.85,338.91,4734.0,288.8213,288.9406,288.685,288.7361,4734.0
2019-05-31 12:45:00,338.84,338.85,338.63,338.73,14659.0,288.6765,288.685,288.4976,288.5828,14659.0
2019-05-31 12:50:00,338.71,339.07,338.68,338.78,6249.0,288.5658,288.8725,288.5402,288.6254,6249.0
2019-05-31 12:55:00,338.74,338.96,338.7,338.87,3337.0,288.5913,288.7787,288.5572,288.7021,3337.0
2019-05-31 13:00:00,338.85,338.95,338.67,338.81,3416.0,288.685,288.7702,288.5317,288.6509,3416.0
2019-05-31 13:05:00,338.97,339.23,338.82,339.23,2100.0,288.7873,289.0088,288.6595,289.0088,2100.0
2019-05-31 13:10:00,339.12,339.31,339.08,339.09,6296.0,288.9151,289.0769,288.881,288.8895,6296.0
2019-05-31 13:15:00,339.14,339.18,339.01,339.08,5208.0,288.9321,288.9662,288.8213,288.881,5208.0
2019-05-31 13:20:00,339.05,339.13,338.97,339.12,3820.0,288.8554,288.9236,288.7873,288.9151,3820.0
2019-05-31 13:25:00,339.02,339.37,338.96,339.33,2600.0,288.8299,289.128,288.7787,289.094,2600.0
2019-05-31 13:30:00,339.39,339.5,339.28,339.49,4533.0,289.1451,289.2388,289.0514,289.2303,4533.0
2019-05-31 13:35:00,339.42,339.42,339.2,339.21,3369.0,289.1706,289.1706,288.9832,288.9917,3369.0
2019-05-31 13:40:00,339.29,339.29,339.07,339.11,2018.0,289.0599,289.0599,288.8725,288.9065,2018.0
2019-05-31 13:45:00,339.11,339.37,339.08,339.34,1920.0,288.9065,289.128,288.881,289.1025,1920.0
2019-05-31 13:50:00,339.3,339.3,338.8,338.97,3571.0,289.0684,289.0684,288.6424,288.7873,3571.0
2019-05-31 13:55:00,338.94,339.13,338.92,338.94,2555.0,288.7617,288.9236,288.7447,288.7617,2555.0
2019-05-31 14:00:00,338.95,339.09,338.45,338.59,6930.0,288.7702,288.8895,288.3442,288.4635,6930.0
2019-05-31 14:05:00,338.55,338.71,338.49,338.71,1751.0,288.4294,288.5658,288.3783,288.5658,1751.0
2019-05-31 14:10:00,338.6,338.64,337.98,338.03,15731.0,288.472,288.5061,287.9438,287.9864,15731.0
2019-05-31 14:15:00,338.06,338.3,338.01,338.28,6734.0,288.012,288.2165,287.9694,288.1994,6734.0
2019-05-31 14:20:00,338.24,338.26,338.04,338.24,3901.0,288.1653,288.1824,287.9949,288.1653,3901.0
2019-05-31 14:25:00,338.21,338.24,338.0,338.17,8043.0,288.1398,288.1653,287.9609,288.1057,8043.0
2019-05-31 14:30:00,338.18,338.18,338.01,338.08,3720.0,288.1142,288.1142,287.9694,288.029,3720.0
2019-05-31 14:35:00,338.02,338.19,337.93,337.98,5200.0,287.9779,288.1227,287.9012,287.9438,5200.0
2019-05-31 14:40:00,338.04,338.9,338.02,338.81,19545.0,287.9949,288.7276,287.9779,288.6509,19545.0
2019-05-31 14:45:00,338.97,339.18,338.82,338.87,6214.0,288.7873,288.9662,288.6595,288.7021,6214.0
2019-05-31 14:50:00,338.9,339.42,338.9,339.26,4659.0,288.7276,289.1706,288.7276,289.0343,4659.0
2019-05-31 14:55:00,339.24,339.46,339.13,339.13,5745.0,289.0173,289.2047,288.9236,288.9236,5745.0
2019-05-31 15:00:00,339.11,339.14,338.85,338.91,8264.0,288.9065,288.9321,288.685,288.7361,8264.0
2019-05-31 15:05:00,338.91,339.26,338.89,339.16,4467.0,288.7361,289.0343,288.7191,288.9491,4467.0
2019-05-31 15:10:00,339.17,339.32,339.08,339.16,5848.0,288.9577,289.0854,288.881,288.9491,5848.0
2019-05-31 15:15:00,339.24,339.25,338.74,338.86,7400.0,289.0173,289.0258,288.5913,288.6935,7400.0
2019-05-31 15:20:00,338.92,339.08,338.6,338.73,10584.0,288.7447,288.881,288.472,288.5828,10584.0
2019-05-31 15:25:00,338.68,339.02,338.59,338.96,12200.0,288.5402,288.8299,288.4635,288.7787,12200.0
2019-05-31 15:30:00,338.91,339.14,338.84,338.96,8107.0,288.7361,288.9321,288.6765,288.7787,8107.0
2019-05-31 15:35:00,338.9,338.93,338.46,338.65,14253.0,288.7276,288.7532,288.3528,288.5146,14253.0
2019-05-31 15:40:00,338.65,338.77,338.64,338.68,4683.0,288.5146,288.6169,288.5061,288.5402,4683.0
2019-05-31 15:45:00,338.67,339.03,338.66,339.02,11236.0,288.5317,288.8384,288.5232,288.8299,11236.0
2019-05-31 15:50:00,338.97,339.0,338.59,338.66,27906.0,288.7873,288.8128,288.4635,288.5232,27906.0
2019-05-31 15:55:00,338.58,338.82,338.41,338.51,43295.0,288.455,288.6595,288.3102,288.3954,43295.0
2019-06-03 09:30:00,338.08,339.69,337.9,339.69,26507.0,288.029,289.4007,287.8757,289.4007,26507.0
2019-06-03 09:35:00,339.72,340.75,339.72,340.69,15694.0,289.4262,290.3037,289.4262,290.2526,15694.0
2019-06-03 09:40:00,340.62,340.92,340.47,340.88,13338.0,290.193,290.4486,290.0652,290.4145,13338.0
2019-06-03 09:45:00,340.89,340.9,339.66,340.08,10660.0,290.423,290.4315,289.3751,289.7329,10660.0
2019-06-03 09:50:00,340.13,340.78,340.13,340.21,4565.0,289.7755,290.3293,289.7755,289.8437,4565.0
2019-06-03 09:55:00,339.8,340.3,339.74,340.27,3091.0,289.4944,289.9204,289.4433,289.8948,3091.0
2019-06-03 10:00:00,340.02,340.3,339.11,340.22,5125.0,289.6818,289.9204,288.9065,289.8522,5125.0
2019-06-03 10:05:00,340.27,340.68,339.83,340.56,16370.0,289.8948,290.2441,289.5199,290.1419,16370.0
2019-06-03 10:10:00,340.56,340.93,340.46,340.77,6272.0,290.1419,290.4571,290.0567,290.3208,6272.0
2019-06-03 10:15:00,340.86,341.3,340.65,341.3,5469.0,290.3975,290.7723,290.2185,290.7723,5469.0
2019-06-03 10:20:00,341.39,342.0,341.34,342.0,8511.0,290.849,291.3687,290.8064,291.3687,8511.0
2019-06-03 10:25:00,341.99,342.39,341.91,342.3,4757.0,291.3602,291.7009,291.292,291.6243,4757.0
2019-06-03 10:30:00,342.39,342.81,342.33,342.7,10000.0,291.7009,292.0588,291.6498,291.9651,10000.0
2019-06-03 10:35:00,342.78,343.11,342.52,343.04,11016.0,292.0332,292.3144,291.8117,292.2547,11016.0
2019-06-03 10:40:00,343.03,343.08,342.65,342.98,3948.0,292.2462,292.2888,291.9225,292.2036,3948.0
2019-06-03 10:45:00,342.97,343.11,342.57,342.66,13526.0,292.1951,292.3144,291.8543,291.931,13526.0
2019-06-03 10:50:00,342.57,342.74,342.52,342.54,4878.0,291.8543,291.9991,291.8117,291.8287,4878.0
2019-06-03 10:55:00,342.48,342.67,342.36,342.49,9815.0,291.7776,291.9395,291.6754,291.7861,9815.0
2019-06-03 11:00:00,342.56,342.78,342.32,342.75,21115.0,291.8458,292.0332,291.6413,292.0077,21115.0
2019-06-03 11:05:00,342.76,342.76,341.5,341.67,5665.0,292.0162,292.0162,290.9427,291.0875,5665.0
2019-06-03 11:10:00,341.45,341.45,340.95,341.0,4501.0,290.9001,290.9001,290.4741,290.5167,4501.0
2019-06-03 11:15:00,341.03,341.11,340.7,340.92,4852.0,290.5423,290.6104,290.2611,290.4486,4852.0
2019-06-03 11:20:00,340.99,341.09,340.88,341.06,2489.0,290.5082,290.5934,290.4145,290.5678,2489.0
2019-06-03 11:25:00,340.98,341.38,340.95,341.28,2184.0,290.4997,290.8405,290.4741,290.7553,2184.0
2019-06-03 11:30:00,341.19,341.45,341.06,341.17,3955.0,290.6786,290.9001,290.5678,290.6616,3955.0
2019-06-03 11:35:00,341.24,341.37,340.81,341.34,4100.0,290.7212,290.832,290.3549,290.8064,4100.0
2019-06-03 11:40:00,341.38,341.82,341.19,341.82,7184.0,290.8405,291.2153,290.6786,291.2153,7184.0
2019-06-03 11:45:00,341.92,342.33,341.76,341.76,4723.0,291.3005,291.6498,291.1642,291.1642,4723.0
2019-06-03 11:50:00,341.76,341.85,341.63,341.77,1936.0,291.1642,291.2409,291.0535,291.1727,1936.0
2019-06-03 11:55:00,341.72,341.78,341.61,341.78,4132.0,291.1301,291.1813,291.0364,291.1813,4132.0
2019-06-03 12:00:00,341.64,341.84,341.18,341.19,3846.0,291.062,291.2324,290.6701,290.6786,3846.0
2019-06-03 12:05:00,341.24,341.39,341.16,341.39,4494.0,290.7212,290.849,290.653,290.849,4494.0
2019-06-03 12:10:00,341.23,341.4,341.0,341.35,6542.0,290.7127,290.8575,290.5167,290.8149,6542.0
2019-06-03 12:15:00,341.44,341.54,341.19,341.43,7887.0,290.8916,290.9768,290.6786,290.8831,7887.0
2019-06-03 12:20:00,341.19,341.27,340.95,341.02,2713.0,290.6786,290.7468,290.4741,290.5338,2713.0
2019-06-03 12:25:00,340.96,341.04,340.56,340.56,4304.0,290.4827,290.5508,290.1419,290.1419,4304.0
2019-06-03 12:30:00,340.69,341.14,340.54,340.62,5982.0,290.2526,290.636,290.1248,290.193,5982.0
2019-06-03 12:35:00,340.59,341.25,340.58,341.13,5975.0,290.1674,290.7297,290.1589,290.6275,5975.0
2019-06-03 12:40:00,341.1,341.2,340.97,341.18,5340.0,290.6019,290.6871,290.4912,290.6701,5340.0
2019-06-03 12:45:00,341.05,341.38,341.0,341.38,8202.0,290.5593,290.8405,290.5167,290.8405,8202.0
2019-06-03 12:50:00,341.38,341.7,341.3,341.49,7858.0,290.8405,291.1131,290.7723,290.9342,7858.0
2019-06-03 12:55:00,341.5,341.83,341.42,341.48,4151.0,290.9427,291.2239,290.8746,290.9257,4151.0
2019-06-03 13:00:00,341.46,341.74,341.19,341.51,3844.0,290.9086,291.1472,290.6786,290.9512,3844.0
2019-06-03 13:05:00,341.43,341.66,341.26,341.66,3814.0,290.8831,291.079,290.7382,291.079,3814.0
2019-06-03 13:10:00,341.73,342.07,341.47,342.0,3396.0,291.1387,291.4283,290.9171,291.3687,3396.0
2019-06-03 13:15:00,341.96,342.15,341.63,341.7,3836.0,291.3346,291.4965,291.0535,291.1131,3836.0
2019-06-03 13:20:00,341.78,341.84,341.52,341.6,2646.0,291.1813,291.2324,290.9597,291.0279,2646.0
2019-06-03 13:25:00,341.72,343.11,341.71,342.49,13886.0,291.1301,292.3144,291.1216,291.7861,13886.0
2019-06-03 13:30:00,342.18,342.19,341.6,341.81,5014.0,291.522,291.5306,291.0279,291.2068,5014.0
2019-06-03 13:35:00,341.79,341.9,341.56,341.56,3535.0,291.1898,291.2835,290.9938,290.9938,3535.0
2019-06-03 13:40:00,341.63,342.34,341.63,342.18,6528.0,291.0535,291.6584,291.0535,291.522,6528.0
2019-06-03 13:45:00,342.24,342.55,342.15,342.16,1920.0,291.5732,291.8373,291.4965,291.505,1920.0
2019-06-03 13:50:00,342.21,342.71,342.12,342.37,6568.0,291.5476,291.9736,291.4709,291.6839,6568.0
2019-06-03 13:55:00,342.34,343.38,342.34,343.16,6707.0,291.6584,292.5444,291.6584,292.357,6707.0
2019-06-03 14:00:00,343.13,343.77,342.99,343.61,12358.0,292.3314,292.8766,292.2121,292.7403,12358.0
2019-06-03 14:05:00,343.61,344.41,343.6,344.35,11250.0,292.7403,293.4219,292.7318,293.3708,11250.0
2019-06-03 14:10:00,344.1,344.3,343.77,343.81,12683.0,293.1578,293.3282,292.8766,292.9107,12683.0
2019-06-03 14:15:00,343.82,343.83,343.16,343.57,15772.0,292.9192,292.9278,292.357,292.7063,15772.0
2019-06-03 14:20:00,343.47,343.92,343.36,343.65,10609.0,292.6211,293.0044,292.5273,292.7744,10609.0
2019-06-03 14:25:00,343.52,343.83,343.46,343.54,4546.0,292.6637,292.9278,292.6125,292.6807,4546.0
2019-06-03 14:30:00,343.77,343.94,343.26,343.26,8817.0,292.8766,293.0215,292.4421,292.4421,8817.0
2019-06-03 14:35:00,343.32,343.82,343.31,343.79,6539.0,292.4933,292.9192,292.4847,292.8937,6539.0
2019-06-03 14:40:00,343.81,344.01,343.5,343.88,14874.0,292.9107,293.0811,292.6466,292.9704,14874.0
2019-06-03 14:45:00,343.9,344.12,343.71,343.71,12110.0,292.9874,293.1748,292.8255,292.8255,12110.0
2019-06-03 14:50:00,343.71,343.71,343.0,343.06,8885.0,292.8255,292.8255,292.2206,292.2718,8885.0
2019-06-03 14:55:00,343.07,343.31,342.96,343.02,14945.0,292.2803,292.4847,292.1866,292.2377,14945.0
2019-06-03 15:00:00,343.2,343.29,342.63,342.7,12765.0,292.391,292.4677,291.9054,291.9651,12765.0
2019-06-03 15:05:00,342.83,343.09,342.79,342.95,8800.0,292.0758,292.2973,292.0417,292.178,8800.0
2019-06-03 15:10:00,342.91,343.38,342.47,343.3,7188.0,292.144,292.5444,291.7691,292.4762,7188.0
2019-06-03 15:15:00,343.3,343.5,342.95,343.4,10766.0,292.4762,292.6466,292.178,292.5614,10766.0
2019-06-03 15:20:00,343.31,343.63,342.96,342.96,12718.0,292.4847,292.7574,292.1866,292.1866,12718.0
2019-06-03 15:25:00,342.95,343.21,342.29,343.17,19995.0,292.178,292.3996,291.6158,292.3655,19995.0
2019-06-03 15:30:00,343.04,343.12,342.51,342.78,13844.0,292.2547,292.3229,291.8032,292.0332,13844.0
2019-06-03 15:35:00,342.71,343.37,342.61,342.69,10767.0,291.9736,292.5359,291.8884,291.9565,10767.0
2019-06-03 15:40:00,342.76,343.56,342.7,343.39,15269.0,292.0162,292.6977,291.9651,292.5529,15269.0
2019-06-03 15:45:00,343.48,343.61,342.83,343.17,11299.0,292.6296,292.7403,292.0758,292.3655,11299.0
2019-06-03 15:50:00,343.16,343.98,343.14,343.51,20501.0,292.357,293.0556,292.3399,292.6551,20501.0
2019-06-03 15:55:00,343.55,344.78,343.55,344.49,61280.0,292.6892,293.7371,292.6892,293.4901,61280.0
2019-06-04 09:30:00,345.88,347.99,345.88,346.93,74204.0,294.6743,296.4719,294.6743,295.5688,74204.0
2019-06-04 09:35:00,347.31,347.47,346.08,346.68,84556.0,295.8926,296.0289,294.8447,295.3558,84556.0
2019-06-04 09:40:00,346.68,347.12,346.1,346.1,12764.0,295.3558,295.7307,294.8617,294.8617,12764.0
2019-06-04 09:45:00,346.47,347.47,346.46,347.31,12108.0,295.1769,296.0289,295.1684,295.8926,12108.0
2019-06-04 09:50:00,347.34,347.34,346.73,347.01,10281.0,295.9181,295.9181,295.3984,295.637,10281.0
2019-06-04 09:55:00,347.11,347.76,346.3,346.5,97069.0,295.7222,296.2759,295.0321,295.2025,97069.0
2019-06-04 10:00:00,346.7,347.57,346.65,347.31,20269.0,295.3729,296.1141,295.3303,295.8926,20269.0
2019-06-04 10:05:00,347.46,347.62,347.33,347.48,7427.0,296.0204,296.1567,295.9096,296.0374,7427.0
2019-06-04 10:10:00,347.3,347.46,346.91,347.19,12083.0,295.884,296.0204,295.5518,295.7903,12083.0
2019-06-04 10:15:00,347.33,348.4,347.33,348.4,21120.0,295.9096,296.8212,295.9096,296.8212,21120.0
2019-06-04 10:20:00,348.35,348.71,348.31,348.59,5646.0,296.7786,297.0853,296.7445,296.9831,5646.0
2019-06-04 10:25:00,348.47,349.17,348.42,348.59,16028.0,296.8808,297.4772,296.8382,296.9831,16028.0
2019-06-04 10:30:00,348.68,349.0,348.5,348.79,4762.0,297.0597,297.3324,296.9064,297.1535,4762.0
2019-06-04 10:35:00,348.5,348.6,348.21,348.22,10821.0,296.9064,296.9916,296.6593,296.6678,10821.0
2019-06-04 10:40:00,348.2,348.21,347.93,348.02,8350.0,296.6508,296.6593,296.4208,296.4975,8350.0
2019-06-04 10:45:00,347.98,348.03,347.52,347.62,5805.0,296.4634,296.506,296.0715,296.1567,5805.0
2019-06-04 10:50:00,347.65,348.29,347.52,347.79,16568.0,296.1822,296.7275,296.0715,296.3015,16568.0
2019-06-04 10:55:00,347.89,348.05,347.41,348.02,21803.0,296.3867,296.523,295.9778,296.4975,21803.0
2019-06-04 11:00:00,347.92,348.44,347.81,348.44,13636.0,296.4123,296.8553,296.3185,296.8553,13636.0
2019-06-04 11:05:00,348.45,349.34,348.37,349.27,15751.0,296.8638,297.622,296.7956,297.5624,15751.0
2019-06-04 11:10:00,349.3,349.6,349.18,349.56,8120.0,297.588,297.8435,297.4857,297.8095,8120.0
2019-06-04 11:15:00,349.65,349.68,349.26,349.5,11530.0,297.8861,297.9117,297.5539,297.7584,11530.0
2019-06-04 11:20:00,349.52,349.63,348.86,349.04,31606.0,297.7754,297.8691,297.2131,297.3665,31606.0
2019-06-04 11:25:00,349.09,349.13,348.31,348.49,40120.0,297.409,297.4431,296.7445,296.8979,40120.0
2019-06-04 11:30:00,348.57,349.31,348.5,349.24,4389.0,296.966,297.5965,296.9064,297.5368,4389.0
2019-06-04 11:35:00,349.32,349.32,348.86,348.87,4125.0,297.605,297.605,297.2131,297.2216,4125.0
2019-06-04 11:40:00,348.99,349.08,348.84,348.93,4004.0,297.3239,297.4005,297.1961,297.2727,4004.0
2019-06-04 11:45:00,348.99,349.4,348.99,349.2,3596.0,297.3239,297.6732,297.3239,297.5028,3596.0
2019-06-04 11:50:00,349.15,349.47,349.15,349.42,4170.0,297.4602,297.7328,297.4602,297.6902,4170.0
2019-06-04 11:55:00,349.39,349.45,349.25,349.3,6716.0,297.6646,297.7158,297.5454,297.588,6716.0
2019-06-04 12:00:00,349.34,349.41,349.0,349.26,10230.0,297.622,297.6817,297.3324,297.5539,10230.0
2019-06-04 12:05:00,349.34,349.4,349.17,349.36,5482.0,297.622,297.6732,297.4772,297.6391,5482.0
2019-06-04 12:10:00,349.42,349.43,348.75,348.82,19592.0,297.6902,297.6987,297.1194,297.179,19592.0
2019-06-04 12:15:00,348.76,349.09,348.5,349.09,8056.0,297.1279,297.409,296.9064,297.409,8056.0
2019-06-04 12:20:00,349.13,349.15,348.82,349.0,8318.0,297.4431,297.4602,297.179,297.3324,8318.0
2019-06-04 12:25:00,349.06,349.06,348.72,348.72,2400.0,297.3835,297.3835,297.0938,297.0938,2400.0
2019-06-04 12:30:00,348.75,348.85,348.54,348.72,2750.0,297.1194,297.2046,296.9405,297.0938,2750.0
2019-06-04 12:35:00,348.72,348.97,348.72,348.83,3262.0,297.0938,297.3068,297.0938,297.1875,3262.0
2019-06-04 12:40:00,348.83,349.04,348.79,349.0,9666.0,297.1875,297.3665,297.1535,297.3324,9666.0
2019-06-04 12:45:00,349.09,349.47,349.01,349.09,11148.0,297.409,297.7328,297.3409,297.409,11148.0
2019-06-04 12:50:00,349.15,349.3,349.02,349.3,7479.0,297.4602,297.588,297.3494,297.588,7479.0
2019-06-04 12:55:00,349.3,349.4,348.94,348.94,4823.0,297.588,297.6732,297.2813,297.2813,4823.0
2019-06-04 13:00:00,348.88,349.0,348.72,348.8,3355.0,297.2301,297.3324,297.0938,297.162,3355.0
2019-06-04 13:05:00,348.88,348.99,348.57,348.62,3553.0,297.2301,297.3239,296.966,297.0086,3553.0
2019-06-04 13:10:00,348.68,348.75,348.28,348.39,4356.0,297.0597,297.1194,296.719,296.8127,4356.0
2019-06-04 13:15:00,348.36,348.36,347.86,347.86,3566.0,296.7871,296.7871,296.3611,296.3611,3566.0
2019-06-04 13:20:00,347.78,348.08,347.75,348.08,7062.0,296.293,296.5486,296.2674,296.5486,7062.0
2019-06-04 13:25:00,348.22,348.33,348.07,348.11,4102.0,296.6678,296.7616,296.5401,296.5741,4102.0
2019-06-04 13:30:00,348.05,348.18,347.92,348.09,6585.0,296.523,296.6338,296.4123,296.5571,6585.0
2019-06-04 13:35:00,348.06,348.16,347.4,347.47,5031.0,296.5315,296.6167,295.9692,296.0289,5031.0
2019-06-04 13:40:00,347.34,347.85,347.34,347.49,4104.0,295.9181,296.3526,295.9181,296.0459,4104.0
2019-06-04 13:45:00,347.57,348.02,347.56,347.87,4952.0,296.1141,296.4975,296.1056,296.3697,4952.0
2019-06-04 13:50:00,347.92,348.11,347.85,348.04,4063.0,296.4123,296.5741,296.3526,296.5145,4063.0
2019-06-04 13:55:00,348.01,348.08,347.77,347.77,5278.0,296.4889,296.5486,296.2845,296.2845,5278.0
2019-06-04 14:00:00,347.74,347.74,347.23,347.32,9904.0,296.2589,296.2589,295.8244,295.9011,9904.0
2019-06-04 14:05:00,347.3,347.3,346.8,346.85,7539.0,295.884,295.884,295.4581,295.5007,7539.0
2019-06-04 14:10:00,346.97,347.13,346.87,346.94,4236.0,295.6029,295.7392,295.5177,295.5773,4236.0
2019-06-04 14:15:00,346.92,347.03,346.68,346.83,6609.0,295.5603,295.654,295.3558,295.4836,6609.0
2019-06-04 14:20:00,346.92,347.08,346.72,346.99,4979.0,295.5603,295.6966,295.3899,295.6199,4979.0
2019-06-04 14:25:00,347.04,347.19,346.96,347.16,3945.0,295.6625,295.7903,295.5944,295.7648,3945.0
2019-06-04 14:30:00,347.09,347.17,346.97,347.09,5698.0,295.7051,295.7733,295.6029,295.7051,5698.0
2019-06-04 14:35:00,347.1,347.12,346.92,347.05,3802.0,295.7137,295.7307,295.5603,295.6711,3802.0
2019-06-04 14:40:00,347.06,347.62,347.06,347.57,4922.0,295.6796,296.1567,295.6796,296.1141,4922.0
2019-06-04 14:45:00,347.69,348.0,347.69,348.0,5680.0,296.2163,296.4804,296.2163,296.4804,5680.0
2019-06-04 14:50:00,347.94,348.13,347.72,348.13,3714.0,296.4293,296.5912,296.2419,296.5912,3714.0
2019-06-04 14:55:00,348.12,348.37,347.97,348.17,7297.0,296.5827,296.7956,296.4549,296.6252,7297.0
2019-06-04 15:00:00,348.15,348.75,348.08,348.66,7720.0,296.6082,297.1194,296.5486,297.0427,7720.0
2019-06-04 15:05:00,348.68,348.92,348.68,348.81,12874.0,297.0597,297.2642,297.0597,297.1705,12874.0
2019-06-04 15:10:00,348.75,349.04,348.67,348.87,5385.0,297.1194,297.3665,297.0512,297.2216,5385.0
2019-06-04 15:15:00,348.93,349.04,348.67,348.99,7686.0,297.2727,297.3665,297.0512,297.3239,7686.0
2019-06-04 15:20:00,349.01,349.23,348.86,348.9,8872.0,297.3409,297.5283,297.2131,297.2472,8872.0
2019-06-04 15:25:00,348.96,349.21,348.88,349.21,9003.0,297.2983,297.5113,297.2301,297.5113,9003.0
2019-06-04 15:30:00,349.2,349.21,348.81,348.92,7013.0,297.5028,297.5113,297.1705,297.2642,7013.0
2019-06-04 15:35:00,348.84,348.92,348.55,348.81,10557.0,297.1961,297.2642,296.949,297.1705,10557.0
2019-06-04 15:40:00,348.75,348.83,348.33,348.38,11420.0,297.1194,297.1875,296.7616,296.8042,11420.0
2019-06-04 15:45:00,348.32,348.82,348.32,348.82,13196.0,296.753,297.179,296.753,297.179,13196.0
2019-06-04 15:50:00,348.8,348.95,348.59,348.94,18357.0,297.162,297.2898,296.9831,297.2813,18357.0
2019-06-04 15:55:00,348.85,349.4,348.69,349.32,53785.0,297.2046,297.6732,297.0683,297.605,53785.0
2019-06-05 09:30:00,349.99,350.0,348.51,348.95,39905.0,298.1758,298.1843,296.9149,297.2898,39905.0
2019-06-05 09:35:00,348.92,350.28,348.88,349.21,46970.0,297.2642,298.4229,297.2301,297.5113,46970.0
2019-06-05 09:40:00,349.54,350.02,349.5,349.93,15580.0,297.7924,298.2014,297.7584,298.1247,15580.0
2019-06-05 09:45:00,349.85,349.96,349.27,349.27,12376.0,298.0565,298.1502,297.5624,297.5624,12376.0
2019-06-05 09:50:00,349.27,349.49,349.02,349.4,8781.0,297.5624,297.7498,297.3494,297.6732,8781.0
2019-06-05 09:55:00,349.35,349.94,349.22,349.85,8249.0,297.6306,298.1332,297.5198,298.0565,8249.0
2019-06-05 10:00:00,349.9,350.12,349.49,349.88,21131.0,298.0991,298.2866,297.7498,298.0821,21131.0
2019-06-05 10:05:00,349.81,350.07,348.85,348.92,57497.0,298.0225,298.244,297.2046,297.2642,57497.0
2019-06-05 10:10:00,349.27,349.7,349.26,349.57,10074.0,297.5624,297.9287,297.5539,297.818,10074.0
2019-06-05 10:15:00,349.55,349.78,349.55,349.67,17996.0,297.8009,297.9969,297.8009,297.9032,17996.0
2019-06-05 10:20:00,349.66,350.62,349.6,349.98,55862.0,297.8947,298.7125,297.8435,298.1673,55862.0
2019-06-05 10:25:00,350.0,350.0,349.35,350.0,52456.0,298.1843,298.1843,297.6306,298.1843,52456.0
2019-06-05 10:30:00,349.94,350.0,349.66,349.95,6239.0,298.1332,298.1843,297.8947,298.1417,6239.0
2019-06-05 10:35:00,349.89,350.0,349.81,350.0,8715.0,298.0906,298.1843,298.0225,298.1843,8715.0
2019-06-05 10:40:00,349.91,350.0,349.57,349.57,6297.0,298.1077,298.1843,297.818,297.818,6297.0
2019-06-05 10:45:00,349.57,350.0,349.3,349.38,9812.0,297.818,298.1843,297.588,297.6561,9812.0
2019-06-05 10:50:00,349.36,349.77,349.27,349.76,7504.0,297.6391,297.9884,297.5624,297.9799,7504.0
2019-06-05 10:55:00,349.68,349.75,349.4,349.63,4927.0,297.9117,297.9713,297.6732,297.8691,4927.0
2019-06-05 11:00:00,349.66,350.0,349.62,349.93,6269.0,297.8947,298.1843,297.8606,298.1247,6269.0
2019-06-05 11:05:00,349.94,350.0,349.63,349.63,5358.0,298.1332,298.1843,297.8691,297.8691,5358.0
2019-06-05 11:10:00,349.76,349.87,349.66,349.81,3056.0,297.9799,298.0736,297.8947,298.0225,3056.0
2019-06-05 11:15:00,349.67,349.99,349.67,349.96,2795.0,297.9032,298.1758,297.9032,298.1502,2795.0
2019-06-05 11:20:00,350.0,350.34,349.87,350.23,7087.0,298.1843,298.474,298.0736,298.3803,7087.0
2019-06-05 11:25:00,350.17,350.4,349.72,349.73,14272.0,298.3292,298.5251,297.9458,297.9543,14272.0
2019-06-05 11:30:00,349.8,349.9,349.47,349.76,30852.0,298.0139,298.0991,297.7328,297.9799,30852.0
2019-06-05 11:35:00,349.79,350.39,349.73,350.15,25923.0,298.0054,298.5166,297.9543,298.3121,25923.0
2019-06-05 11:40:00,350.07,350.19,349.92,350.09,5088.0,298.244,298.3462,298.1162,298.261,5088.0
2019-06-05 11:45:00,350.17,350.4,350.05,350.13,10049.0,298.3292,298.5251,298.2269,298.2951,10049.0
2019-06-05 11:50:00,350.14,350.81,350.01,350.6,6462.0,298.3036,298.8744,298.1928,298.6955,6462.0
2019-06-05 11:55:00,350.67,351.14,350.62,351.07,11089.0,298.7551,299.1556,298.7125,299.0959,11089.0
2019-06-05 12:00:00,351.09,351.25,350.77,351.09,5550.0,299.113,299.2493,298.8403,299.113,5550.0
2019-06-05 12:05:00,351.24,351.32,351.14,351.23,21852.0,299.2408,299.3089,299.1556,299.2322,21852.0
2019-06-05 12:10:00,351.18,351.18,351.02,351.17,2282.0,299.1896,299.1896,299.0533,299.1811,2282.0
2019-06-05 12:15:00,351.2,351.2,350.84,350.85,4663.0,299.2067,299.2067,298.9,298.9085,4663.0
2019-06-05 12:20:00,350.91,351.21,350.91,351.08,2648.0,298.9596,299.2152,298.9596,299.1044,2648.0
2019-06-05 12:25:00,351.08,351.83,351.07,351.68,17112.0,299.1044,299.7434,299.0959,299.6156,17112.0
2019-06-05 12:30:00,351.65,351.68,351.01,351.03,4336.0,299.5901,299.6156,299.0448,299.0618,4336.0
2019-06-05 12:35:00,351.07,351.35,351.03,351.1,6421.0,299.0959,299.3345,299.0618,299.1215,6421.0
2019-06-05 12:40:00,351.0,351.07,350.7,351.0,5591.0,299.0363,299.0959,298.7807,299.0363,5591.0
2019-06-05 12:45:00,351.07,351.14,350.89,351.11,2424.0,299.0959,299.1556,298.9426,299.13,2424.0
2019-06-05 12:50:00,351.1,351.28,350.94,351.18,2757.0,299.1215,299.2748,298.9852,299.1896,2757.0
2019-06-05 12:55:00,351.24,351.37,351.06,351.22,5715.0,299.2408,299.3515,299.0874,299.2237,5715.0
2019-06-05 13:00:00,351.29,351.73,351.29,351.73,5208.0,299.2833,299.6582,299.2833,299.6582,5208.0
2019-06-05 13:05:00,351.74,351.9,351.73,351.87,7691.0,299.6667,299.803,299.6582,299.7775,7691.0
2019-06-05 13:10:00,351.84,352.02,351.54,351.77,6651.0,299.7519,299.9053,299.4963,299.6923,6651.0
2019-06-05 13:15:00,351.83,351.86,351.5,351.86,2842.0,299.7434,299.769,299.4623,299.769,2842.0
2019-06-05 13:20:00,351.87,352.08,351.76,351.87,4612.0,299.7775,299.9564,299.6838,299.7775,4612.0
2019-06-05 13:25:00,351.9,352.12,351.9,352.03,6946.0,299.803,299.9905,299.803,299.9138,6946.0
2019-06-05 13:30:00,352.11,352.12,351.91,352.06,2720.0,299.982,299.9905,299.8116,299.9394,2720.0
2019-06-05 13:35:00,352.01,352.34,351.97,352.11,4054.0,299.8968,300.1779,299.8627,299.982,4054.0
2019-06-05 13:40:00,352.01,352.15,352.01,352.11,2460.0,299.8968,300.016,299.8968,299.982,2460.0
2019-06-05 13:45:00,352.16,352.22,351.88,351.91,3830.0,300.0246,300.0757,299.786,299.8116,3830.0
2019-06-05 13:50:00,351.85,351.85,351.64,351.68,5319.0,299.7604,299.7604,299.5815,299.6156,5319.0
2019-06-05 13:55:00,351.67,351.96,351.62,351.85,6212.0,299.6071,299.8542,299.5645,299.7604,6212.0
2019-06-05 14:00:00,351.76,351.89,351.73,351.84,3084.0,299.6838,299.7945,299.6582,299.7519,3084.0
2019-06-05 14:05:00,351.88,351.89,351.69,351.69,3560.0,299.786,299.7945,299.6241,299.6241,3560.0
2019-06-05 14:10:00,351.69,351.92,351.69,351.81,5722.0,299.6241,299.8201,299.6241,299.7264,5722.0
2019-06-05 14:15:00,351.77,351.85,351.44,351.44,3899.0,299.6923,299.7604,299.4111,299.4111,3899.0
2019-06-05 14:20:00,351.34,351.6,351.24,351.6,6231.0,299.3259,299.5475,299.2408,299.5475,6231.0
2019-06-05 14:25:00,351.65,351.76,351.34,351.34,3427.0,299.5901,299.6838,299.3259,299.3259,3427.0
2019-06-05 14:30:00,351.28,351.4,351.19,351.26,5453.0,299.2748,299.3771,299.1982,299.2578,5453.0
2019-06-05 14:35:00,351.3,351.71,351.3,351.71,6569.0,299.2919,299.6412,299.2919,299.6412,6569.0
2019-06-05 14:40:00,351.67,351.76,351.55,351.63,4203.0,299.6071,299.6838,299.5049,299.573,4203.0
2019-06-05 14:45:00,351.68,351.93,351.61,351.61,6139.0,299.6156,299.8286,299.556,299.556,6139.0
2019-06-05 14:50:00,351.69,351.69,351.39,351.52,4399.0,299.6241,299.6241,299.3685,299.4793,4399.0
2019-06-05 14:55:00,351.45,351.58,351.21,351.49,5373.0,299.4197,299.5304,299.2152,299.4537,5373.0
2019-06-05 15:00:00,351.41,351.56,351.38,351.5,3900.0,299.3856,299.5134,299.36,299.4623,3900.0
2019-06-05 15:05:00,351.45,351.59,351.35,351.39,3097.0,299.4197,299.5389,299.3345,299.3685,3097.0
2019-06-05 15:10:00,351.35,351.5,351.27,351.44,10265.0,299.3345,299.4623,299.2663,299.4111,10265.0
2019-06-05 15:15:00,351.37,351.54,351.12,351.14,6750.0,299.3515,299.4963,299.1385,299.1556,6750.0
2019-06-05 15:20:00,351.18,351.29,351.13,351.16,5846.0,299.1896,299.2833,299.147,299.1726,5846.0
2019-06-05 15:25:00,351.21,351.38,351.14,351.38,6976.0,299.2152,299.36,299.1556,299.36,6976.0
2019-06-05 15:30:00,351.37,351.5,350.96,351.16,11025.0,299.3515,299.4623,299.0022,299.1726,11025.0
2019-06-05 15:35:00,351.26,351.35,350.95,351.28,6802.0,299.2578,299.3345,298.9937,299.2748,6802.0
2019-06-05 15:40:00,351.41,351.97,351.41,351.87,11498.0,299.3856,299.8627,299.3856,299.7775,11498.0
2019-06-05 15:45:00,351.95,352.12,351.89,352.03,22568.0,299.8456,299.9905,299.7945,299.9138,22568.0
2019-06-05 15:50:00,352.05,352.8,352.04,352.71,28865.0,299.9308,300.5698,299.9223,300.4931,28865.0
2019-06-05 15:55:00,352.73,352.86,352.45,352.78,80327.0,300.5102,300.6209,300.2716,300.5528,80327.0
2019-06-06 09:30:00,353.37,354.0,352.96,353.2,16805.0,301.0554,301.5921,300.7061,300.9106,16805.0
2019-06-06 09:35:00,353.05,353.52,352.51,353.14,7599.0,300.7828,301.1832,300.3227,300.8595,7599.0
2019-06-06 09:40:00,352.95,353.33,351.51,352.01,18372.0,300.6976,301.0213,299.4708,299.8968,18372.0
2019-06-06 09:45:00,351.67,351.83,350.15,350.21,37749.0,299.6071,299.7434,298.3121,298.3632,37749.0
2019-06-06 09:50:00,350.44,352.07,350.4,351.35,25055.0,298.5592,299.9479,298.5251,299.3345,25055.0
2019-06-06 09:55:00,351.52,351.66,350.68,350.85,6613.0,299.4793,299.5986,298.7637,298.9085,6613.0
2019-06-06 10:00:00,350.97,351.62,350.89,351.44,9367.0,299.0107,299.5645,298.9426,299.4111,9367.0
2019-06-06 10:05:00,351.61,351.96,351.52,351.52,2994.0,299.556,299.8542,299.4793,299.4793,2994.0
2019-06-06 10:10:00,351.44,352.14,351.42,351.75,8182.0,299.4111,300.0075,299.3941,299.6752,8182.0
2019-06-06 10:15:00,351.61,351.9,351.59,351.8,4899.0,299.556,299.803,299.5389,299.7178,4899.0
2019-06-06 10:20:00,351.74,351.86,351.51,351.63,6542.0,299.6667,299.769,299.4708,299.573,6542.0
2019-06-06 10:25:00,351.53,351.72,351.24,351.25,4025.0,299.4878,299.6497,299.2408,299.2493,4025.0
2019-06-06 10:30:00,351.1,351.74,351.1,351.74,14540.0,299.1215,299.6667,299.1215,299.6667,14540.0
2019-06-06 10:35:00,351.81,352.06,351.7,352.01,3600.0,299.7264,299.9394,299.6327,299.8968,3600.0
2019-06-06 10:40:00,352.04,352.14,351.7,352.0,16070.0,299.9223,300.0075,299.6327,299.8882,16070.0
2019-06-06 10:45:00,351.9,352.4,351.89,352.27,11589.0,299.803,300.229,299.7945,300.1183,11589.0
2019-06-06 10:50:00,352.38,352.48,352.26,352.35,4700.0,300.212,300.2972,300.1097,300.1864,4700.0
2019-06-06 10:55:00,352.54,352.56,352.35,352.38,3101.0,300.3483,300.3653,300.1864,300.212,3101.0
2019-06-06 11:00:00,352.56,352.67,352.13,352.13,8335.0,300.3653,300.459,299.999,299.999,8335.0
2019-06-06 11:05:00,352.14,352.46,352.02,352.1,13351.0,300.0075,300.2801,299.9053,299.9734,13351.0
2019-06-06 11:10:00,352.04,352.3,351.87,352.18,7127.0,299.9223,300.1438,299.7775,300.0416,7127.0
2019-06-06 11:15:00,352.26,352.58,352.22,352.58,2500.0,300.1097,300.3824,300.0757,300.3824,2500.0
2019-06-06 11:20:00,352.63,353.05,352.58,352.59,6368.0,300.425,300.7828,300.3824,300.3909,6368.0
2019-06-06 11:25:00,352.66,353.26,352.66,353.0,6577.0,300.4505,300.9617,300.4505,300.7402,6577.0
2019-06-06 11:30:00,352.92,353.19,352.88,353.15,7194.0,300.672,300.9021,300.638,300.868,7194.0
2019-06-06 11:35:00,353.23,353.3,352.75,352.86,13833.0,300.9361,300.9958,300.5272,300.6209,13833.0
2019-06-06 11:40:00,352.97,353.15,352.44,352.55,8297.0,300.7146,300.868,300.2631,300.3568,8297.0
2019-06-06 11:45:00,352.48,352.48,351.82,351.82,6300.0,300.2972,300.2972,299.7349,299.7349,6300.0
2019-06-06 11:50:00,351.91,352.17,351.88,352.05,8503.0,299.8116,300.0331,299.786,299.9308,8503.0
2019-06-06 11:55:00,352.16,352.17,351.84,351.89,9161.0,300.0246,300.0331,299.7519,299.7945,9161.0
2019-06-06 12:00:00,352.03,352.26,351.81,352.19,5924.0,299.9138,300.1097,299.7264,300.0501,5924.0
2019-06-06 12:05:00,352.13,352.84,352.13,352.73,7716.0,299.999,300.6039,299.999,300.5102,7716.0
2019-06-06 12:10:00,352.6,352.7,352.44,352.68,2589.0,300.3994,300.4846,300.2631,300.4676,2589.0
2019-06-06 12:15:00,352.53,352.93,352.53,352.92,9725.0,300.3398,300.6806,300.3398,300.672,9725.0
2019-06-06 12:20:00,352.9,353.16,352.82,353.16,4236.0,300.655,300.8765,300.5868,300.8765,4236.0
2019-06-06 12:25:00,353.15,353.44,353.15,353.39,4078.0,300.868,301.1151,300.868,301.0725,4078.0
2019-06-06 12:30:00,353.4,353.45,353.21,353.21,5738.0,301.081,301.1236,300.9191,300.9191,5738.0
2019-06-06 12:35:00,353.25,353.49,353.06,353.4,6094.0,300.9532,301.1577,300.7913,301.081,6094.0
2019-06-06 12:40:00,353.39,353.41,353.3,353.39,2006.0,301.0725,301.0895,300.9958,301.0725,2006.0
2019-06-06 12:45:00,353.32,353.48,353.22,353.38,7729.0,301.0128,301.1491,300.9276,301.0639,7729.0
2019-06-06 12:50:00,353.41,353.67,353.41,353.51,3959.0,301.0895,301.311,301.0895,301.1747,3959.0
2019-06-06 12:55:00,353.39,353.47,353.32,353.38,2225.0,301.0725,301.1406,301.0128,301.0639,2225.0
2019-06-06 13:00:00,353.49,353.75,353.49,353.62,3325.0,301.1577,301.3792,301.1577,301.2684,3325.0
2019-06-06 13:05:00,353.56,353.76,353.47,353.76,2628.0,301.2173,301.3877,301.1406,301.3877,2628.0
2019-06-06 13:10:00,353.65,353.88,353.63,353.77,4098.0,301.294,301.4899,301.2769,301.3962,4098.0
2019-06-06 13:15:00,353.78,353.9,353.75,353.81,2600.0,301.4047,301.507,301.3792,301.4303,2600.0
2019-06-06 13:20:00,353.78,353.97,353.74,353.91,3573.0,301.4047,301.5666,301.3706,301.5155,3573.0
2019-06-06 13:25:00,353.95,354.01,353.87,354.01,8924.0,301.5496,301.6007,301.4814,301.6007,8924.0
2019-06-06 13:30:00,354.04,354.18,354.0,354.07,2177.0,301.6262,301.7455,301.5921,301.6518,2177.0
2019-06-06 13:35:00,354.05,354.16,353.63,353.65,4065.0,301.6347,301.7285,301.2769,301.294,4065.0
2019-06-06 13:40:00,353.63,353.83,353.6,353.71,2388.0,301.2769,301.4473,301.2514,301.3451,2388.0
2019-06-06 13:45:00,353.81,353.94,353.63,353.88,4995.0,301.4303,301.541,301.2769,301.4899,4995.0
2019-06-06 13:50:00,353.9,353.94,353.79,353.86,2901.0,301.507,301.541,301.4132,301.4729,2901.0
2019-06-06 13:55:00,353.88,353.9,353.78,353.9,1540.0,301.4899,301.507,301.4047,301.507,1540.0
2019-06-06 14:00:00,353.82,354.09,353.74,354.09,3561.0,301.4388,301.6688,301.3706,301.6688,3561.0
2019-06-06 14:05:00,354.09,354.11,353.84,353.85,6045.0,301.6688,301.6859,301.4558,301.4644,6045.0
2019-06-06 14:10:00,353.97,354.09,353.89,353.89,2688.0,301.5666,301.6688,301.4984,301.4984,2688.0
2019-06-06 14:15:00,353.85,354.08,353.85,354.03,5723.0,301.4644,301.6603,301.4644,301.6177,5723.0
2019-06-06 14:20:00,354.06,354.06,353.8,353.88,2970.0,301.6433,301.6433,301.4218,301.4899,2970.0
2019-06-06 14:25:00,353.89,353.89,353.5,353.6,7787.0,301.4984,301.4984,301.1662,301.2514,7787.0
2019-06-06 14:30:00,353.61,354.34,353.5,354.03,56226.0,301.2599,301.8818,301.1662,301.6177,56226.0
2019-06-06 14:35:00,354.06,354.06,353.34,353.39,8647.0,301.6433,301.6433,301.0299,301.0725,8647.0
2019-06-06 14:40:00,353.35,353.65,353.34,353.55,10568.0,301.0384,301.294,301.0299,301.2088,10568.0
2019-06-06 14:45:00,353.55,353.61,353.17,353.23,8594.0,301.2088,301.2599,300.885,300.9361,8594.0
2019-06-06 14:50:00,353.13,353.49,352.94,353.49,5627.0,300.8509,301.1577,300.6891,301.1577,5627.0
2019-06-06 14:55:00,353.42,353.49,353.27,353.48,3403.0,301.098,301.1577,300.9702,301.1491,3403.0
2019-06-06 15:00:00,353.51,353.63,353.27,353.46,6809.0,301.1747,301.2769,300.9702,301.1321,6809.0
2019-06-06 15:05:00,353.52,353.65,353.36,353.43,7712.0,301.1832,301.294,301.0469,301.1065,7712.0
2019-06-06 15:10:00,353.41,353.55,353.41,353.48,6947.0,301.0895,301.2088,301.0895,301.1491,6947.0
2019-06-06 15:15:00,353.53,353.64,353.46,353.55,17038.0,301.1917,301.2854,301.1321,301.2088,17038.0
2019-06-06 15:20:00,353.55,353.64,353.4,353.48,12356.0,301.2088,301.2854,301.081,301.1491,12356.0
2019-06-06 15:25:00,353.5,353.55,353.19,353.21,8637.0,301.1662,301.2088,300.9021,300.9191,8637.0
2019-06-06 15:30:00,353.2,353.78,353.13,353.77,17333.0,300.9106,301.4047,300.8509,301.3962,17333.0
2019-06-06 15:35:00,353.79,353.79,353.39,353.5,26748.0,301.4132,301.4132,301.0725,301.1662,26748.0
2019-06-06 15:40:00,353.51,353.51,353.1,353.18,10324.0,301.1747,301.1747,300.8254,300.8935,10324.0
2019-06-06 15:45:00,353.19,353.54,353.19,353.4,19718.0,300.9021,301.2002,300.9021,301.081,19718.0
2019-06-06 15:50:00,353.37,353.37,352.5,352.56,27900.0,301.0554,301.0554,300.3142,300.3653,27900.0
2019-06-06 15:55:00,352.62,352.93,352.38,352.58,41179.0,300.4165,300.6806,300.212,300.3824,41179.0
2019-06-07 09:30:00,353.45,354.21,352.4,352.84,36321.0,301.1236,301.7711,300.229,300.6039,36321.0
2019-06-07 09:35:00,352.71,353.38,352.71,353.38,8797.0,300.4931,301.0639,300.4931,301.0639,8797.0
2019-06-07 09:40:00,353.43,353.62,353.1,353.5,8152.0,301.1065,301.2684,300.8254,301.1662,8152.0
2019-06-07 09:45:00,353.41,353.94,353.32,353.6,19663.0,301.0895,301.541,301.0128,301.2514,19663.0
2019-06-07 09:50:00,353.6,353.73,353.41,353.5,7818.0,301.2514,301.3621,301.0895,301.1662,7818.0
2019-06-07 09:55:00,353.5,354.12,353.44,353.95,20077.0,301.1662,301.6944,301.1151,301.5496,20077.0
2019-06-07 10:00:00,353.9,354.13,353.83,354.09,19014.0,301.507,301.7029,301.4473,301.6688,19014.0
2019-06-07 10:05:00,354.23,354.91,354.23,354.91,7502.0,301.7881,302.3674,301.7881,302.3674,7502.0
2019-06-07 10:10:00,354.83,354.93,353.82,354.05,20565.0,302.2993,302.3845,301.4388,301.6347,20565.0
2019-06-07 10:15:00,354.09,354.55,354.05,354.53,10540.0,301.6688,302.0607,301.6347,302.0437,10540.0
2019-06-07 10:20:00,354.47,354.47,354.13,354.31,4908.0,301.9926,301.9926,301.7029,301.8563,4908.0
2019-06-07 10:25:00,354.21,354.3,354.01,354.15,5280.0,301.7711,301.8477,301.6007,301.7199,5280.0
2019-06-07 10:30:00,354.22,354.54,354.14,354.53,9300.0,301.7796,302.0522,301.7114,302.0437,9300.0
2019-06-07 10:35:00,354.52,354.55,354.17,354.45,8840.0,302.0352,302.0607,301.737,301.9755,8840.0
2019-06-07 10:40:00,354.52,354.81,354.45,354.81,2033.0,302.0352,302.2822,301.9755,302.2822,2033.0
2019-06-07 10:45:00,354.65,355.14,354.65,355.0,7925.0,302.1459,302.5634,302.1459,302.4441,7925.0
2019-06-07 10:50:00,355.03,355.49,354.96,355.49,9382.0,302.4697,302.8616,302.41,302.8616,9382.0
2019-06-07 10:55:00,355.52,355.73,355.43,355.54,16685.0,302.8871,303.066,302.8104,302.9042,16685.0
2019-06-07 11:00:00,355.62,355.94,355.61,355.64,9870.0,302.9723,303.2449,302.9638,302.9894,9870.0
2019-06-07 11:05:00,355.57,355.62,355.33,355.55,14429.0,302.9297,302.9723,302.7252,302.9127,14429.0
2019-06-07 11:10:00,355.64,355.73,355.54,355.69,4394.0,302.9894,303.066,302.9042,303.032,4394.0
2019-06-07 11:15:00,355.6,355.88,355.6,355.81,3150.0,302.9553,303.1938,302.9553,303.1342,3150.0
2019-06-07 11:20:00,355.83,356.15,355.46,355.51,7168.0,303.1512,303.4239,302.836,302.8786,7168.0
2019-06-07 11:25:00,355.46,355.47,355.16,355.24,3552.0,302.836,302.8445,302.5804,302.6486,3552.0
2019-06-07 11:30:00,355.21,355.3,354.59,354.74,26796.0,302.623,302.6997,302.0948,302.2226,26796.0
2019-06-07 11:35:00,354.84,354.94,354.69,354.94,4972.0,302.3078,302.393,302.18,302.393,4972.0
2019-06-07 11:40:00,355.03,355.23,355.01,355.02,4569.0,302.4697,302.6401,302.4526,302.4611,4569.0
2019-06-07 11:45:00,354.94,355.18,354.77,355.07,7875.0,302.393,302.5975,302.2482,302.5037,7875.0
2019-06-07 11:50:00,355.12,355.12,354.79,354.88,3567.0,302.5463,302.5463,302.2652,302.3419,3567.0
2019-06-07 11:55:00,354.99,355.31,354.99,355.11,3824.0,302.4356,302.7082,302.4356,302.5378,3824.0
2019-06-07 12:00:00,355.05,355.15,355.0,355.09,10670.0,302.4867,302.5719,302.4441,302.5208,10670.0
2019-06-07 12:05:00,355.17,355.84,355.17,355.84,4647.0,302.5889,303.1597,302.5889,303.1597,4647.0
2019-06-07 12:10:00,355.71,355.74,355.44,355.51,12241.0,303.049,303.0746,302.819,302.8786,12241.0
2019-06-07 12:15:00,355.48,355.7,355.4,355.42,4477.0,302.853,303.0405,302.7849,302.8019,4477.0
2019-06-07 12:20:00,355.48,355.7,355.47,355.68,5112.0,302.853,303.0405,302.8445,303.0234,5112.0
2019-06-07 12:25:00,355.66,355.69,355.47,355.69,9443.0,303.0064,303.032,302.8445,303.032,9443.0
2019-06-07 12:30:00,355.83,356.01,355.76,355.9,3409.0,303.1512,303.3046,303.0916,303.2109,3409.0
2019-06-07 12:35:00,355.9,355.9,355.44,355.51,5831.0,303.2109,303.2109,302.819,302.8786,5831.0
2019-06-07 12:40:00,355.55,355.86,355.55,355.77,2040.0,302.9127,303.1768,302.9127,303.1001,2040.0
2019-06-07 12:45:00,355.76,355.77,355.5,355.62,4377.0,303.0916,303.1001,302.8701,302.9723,4377.0
2019-06-07 12:50:00,355.66,355.84,355.63,355.79,2463.0,303.0064,303.1597,302.9808,303.1171,2463.0
2019-06-07 12:55:00,355.79,355.98,355.74,355.85,4153.0,303.1171,303.279,303.0746,303.1683,4153.0
2019-06-07 13:00:00,355.85,355.89,355.55,355.55,10235.0,303.1683,303.2023,302.9127,302.9127,10235.0
2019-06-07 13:05:00,355.62,355.66,355.52,355.6,5287.0,302.9723,303.0064,302.8871,302.9553,5287.0
2019-06-07 13:10:00,355.6,355.6,355.08,355.19,16348.0,302.9553,302.9553,302.5123,302.606,16348.0
2019-06-07 13:15:00,355.27,355.36,355.05,355.25,9557.0,302.6741,302.7508,302.4867,302.6571,9557.0
2019-06-07 13:20:00,355.27,355.33,354.95,355.0,9360.0,302.6741,302.7252,302.4015,302.4441,9360.0
2019-06-07 13:25:00,355.2,355.22,354.91,355.05,8215.0,302.6145,302.6315,302.3674,302.4867,8215.0
2019-06-07 13:30:00,355.04,355.34,354.98,355.34,4148.0,302.4782,302.7338,302.4271,302.7338,4148.0
2019-06-07 13:35:00,355.36,355.6,355.36,355.47,4856.0,302.7508,302.9553,302.7508,302.8445,4856.0
2019-06-07 13:40:00,355.52,355.55,355.37,355.44,2893.0,302.8871,302.9127,302.7593,302.819,2893.0
2019-06-07 13:45:00,355.36,355.36,355.04,355.07,3654.0,302.7508,302.7508,302.4782,302.5037,3654.0
2019-06-07 13:50:00,355.1,355.19,354.87,354.96,5782.0,302.5293,302.606,302.3333,302.41,5782.0
2019-06-07 13:55:00,354.93,355.37,354.79,355.37,4364.0,302.3845,302.7593,302.2652,302.7593,4364.0
2019-06-07 14:00:00,355.39,355.44,355.15,355.34,2425.0,302.7764,302.819,302.5719,302.7338,2425.0
2019-06-07 14:05:00,355.28,355.28,354.9,354.91,7423.0,302.6827,302.6827,302.3589,302.3674,7423.0
2019-06-07 14:10:00,354.91,355.02,354.8,354.95,6701.0,302.3674,302.4611,302.2737,302.4015,6701.0
2019-06-07 14:15:00,354.98,355.0,354.75,354.88,7482.0,302.4271,302.4441,302.2311,302.3419,7482.0
2019-06-07 14:20:00,354.85,355.0,354.71,355.0,15813.0,302.3163,302.4441,302.197,302.4441,15813.0
2019-06-07 14:25:00,354.96,355.1,354.91,355.02,12580.0,302.41,302.5293,302.3674,302.4611,12580.0
2019-06-07 14:30:00,355.06,355.08,354.91,355.01,2141.0,302.4952,302.5123,302.3674,302.4526,2141.0
2019-06-07 14:35:00,355.06,355.07,354.8,354.86,10703.0,302.4952,302.5037,302.2737,302.3248,10703.0
2019-06-07 14:40:00,354.86,354.86,354.52,354.62,12128.0,302.3248,302.3248,302.0352,302.1204,12128.0
2019-06-07 14:45:00,354.68,354.75,354.46,354.56,9851.0,302.1715,302.2311,301.984,302.0692,9851.0
2019-06-07 14:50:00,354.6,354.79,354.5,354.63,4854.0,302.1033,302.2652,302.0181,302.1289,4854.0
2019-06-07 14:55:00,354.63,354.88,354.57,354.83,5730.0,302.1289,302.3419,302.0778,302.2993,5730.0
2019-06-07 15:00:00,354.75,354.96,354.67,354.8,4578.0,302.2311,302.41,302.163,302.2737,4578.0
2019-06-07 15:05:00,354.72,354.81,354.66,354.8,5000.0,302.2056,302.2822,302.1544,302.2737,5000.0
2019-06-07 15:10:00,354.71,355.29,354.65,355.29,11811.0,302.197,302.6912,302.1459,302.6912,11811.0
2019-06-07 15:15:00,355.17,355.4,355.14,355.33,30317.0,302.5889,302.7849,302.5634,302.7252,30317.0
2019-06-07 15:20:00,355.43,355.79,355.4,355.79,3939.0,302.8104,303.1171,302.7849,303.1171,3939.0
2019-06-07 15:25:00,355.75,356.09,355.71,355.94,11482.0,303.0831,303.3727,303.049,303.2449,11482.0
2019-06-07 15:30:00,355.92,355.96,355.72,355.75,5891.0,303.2279,303.262,303.0575,303.0831,5891.0
2019-06-07 15:35:00,355.73,355.8,355.58,355.74,5992.0,303.066,303.1257,302.9382,303.0746,5992.0
2019-06-07 15:40:00,355.73,355.76,355.52,355.52,8145.0,303.066,303.0916,302.8871,302.8871,8145.0
2019-06-07 15:45:00,355.45,355.56,355.19,355.41,7206.0,302.8275,302.9212,302.606,302.7934,7206.0
2019-06-07 15:50:00,355.5,355.64,355.03,355.18,19292.0,302.8701,302.9894,302.4697,302.5975,19292.0
2019-06-07 15:55:00,355.19,355.41,354.95,355.16,37034.0,302.606,302.7934,302.4015,302.5804,37034.0
2019-06-10 09:30:00,357.97,358.63,356.5,356.9,36540.0,304.9744,305.5367,303.722,304.0628,36540.0
2019-06-10 09:35:00,357.28,357.46,354.74,354.74,12482.0,304.3866,304.5399,302.2226,302.2226,12482.0
2019-06-10 09:40:00,354.83,355.51,354.09,355.13,14712.0,302.2993,302.8786,301.6688,302.5549,14712.0
2019-06-10 09:45:00,355.35,355.64,355.07,355.15,8126.0,302.7423,302.9894,302.5037,302.5719,8126.0
2019-06-10 09:50:00,355.07,355.16,352.88,353.52,29924.0,302.5037,302.5804,300.638,301.1832,29924.0
2019-06-10 09:55:00,353.41,354.28,353.27,354.1,8552.0,301.0895,301.8307,300.9702,301.6773,8552.0
2019-06-10 10:00:00,354.5,354.89,354.01,354.64,13763.0,302.0181,302.3504,301.6007,302.1374,13763.0
2019-06-10 10:05:00,354.5,355.22,354.29,354.52,8576.0,302.0181,302.6315,301.8392,302.0352,8576.0
2019-06-10 10:10:00,354.59,354.6,353.73,354.39,12758.0,302.0948,302.1033,301.3621,301.9244,12758.0
2019-06-10 10:15:00,354.34,354.6,354.0,354.5,38106.0,301.8818,302.1033,301.5921,302.0181,38106.0
2019-06-10 10:20:00,354.55,354.61,354.19,354.19,6959.0,302.0607,302.1118,301.754,301.754,6959.0
2019-06-10 10:25:00,354.28,354.58,354.27,354.51,3116.0,301.8307,302.0863,301.8222,302.0266,3116.0
2019-06-10 10:30:00,354.67,354.91,354.56,354.73,9970.0,302.163,302.3674,302.0692,302.2141,9970.0
2019-06-10 10:35:00,354.76,355.57,354.76,355.53,12227.0,302.2396,302.9297,302.2396,302.8956,12227.0
2019-06-10 10:40:00,355.46,355.72,355.32,355.55,7581.0,302.836,303.0575,302.7167,302.9127,7581.0
2019-06-10 10:45:00,355.53,355.95,355.52,355.95,8851.0,302.8956,303.2535,302.8871,303.2535,8851.0
2019-06-10 10:50:00,356.01,356.25,355.8,356.25,12572.0,303.3046,303.509,303.1257,303.509,12572.0
2019-06-10 10:55:00,356.35,356.37,355.87,355.94,4670.0,303.5942,303.6113,303.1853,303.2449,4670.0
2019-06-10 11:00:00,356.0,356.42,355.93,356.05,6764.0,303.2961,303.6539,303.2364,303.3387,6764.0
2019-06-10 11:05:00,356.15,356.31,356.06,356.23,7694.0,303.4239,303.5602,303.3472,303.492,7694.0
2019-06-10 11:10:00,356.27,356.99,356.27,356.9,6647.0,303.5261,304.1395,303.5261,304.0628,6647.0
2019-06-10 11:15:00,356.93,357.62,356.93,357.06,7789.0,304.0884,304.6762,304.0884,304.1991,7789.0
2019-06-10 11:20:00,357.15,357.26,356.65,356.66,13152.0,304.2758,304.3695,303.8498,303.8583,13152.0
2019-06-10 11:25:00,356.65,357.32,356.63,356.85,8744.0,303.8498,304.4206,303.8328,304.0202,8744.0
2019-06-10 11:30:00,356.8,357.2,356.7,356.89,11598.0,303.9776,304.3184,303.8924,304.0543,11598.0
2019-06-10 11:35:00,356.82,356.95,356.72,356.81,3282.0,303.9947,304.1054,303.9095,303.9861,3282.0
2019-06-10 11:40:00,356.86,357.5,356.86,357.5,11336.0,304.0287,304.574,304.0287,304.574,11336.0
2019-06-10 11:45:00,357.6,357.91,357.56,357.56,5984.0,304.6592,304.9233,304.6251,304.6251,5984.0
2019-06-10 11:50:00,357.51,358.17,357.51,358.17,14439.0,304.5825,305.1448,304.5825,305.1448,14439.0
2019-06-10 11:55:00,358.06,358.07,357.7,357.7,4051.0,305.0511,305.0596,304.7444,304.7444,4051.0
2019-06-10 12:00:00,357.62,357.7,357.46,357.46,3988.0,304.6762,304.7444,304.5399,304.5399,3988.0
2019-06-10 12:05:00,357.51,357.68,356.8,356.81,6767.0,304.5825,304.7273,303.9776,303.9861,6767.0
2019-06-10 12:10:00,356.92,356.92,356.19,356.2,4236.0,304.0799,304.0799,303.4579,303.4665,4236.0
2019-06-10 12:15:00,356.2,356.2,355.4,355.41,2520.0,303.4665,303.4665,302.7849,302.7934,2520.0
2019-06-10 12:20:00,355.32,355.34,354.5,354.95,12202.0,302.7167,302.7338,302.0181,302.4015,12202.0
2019-06-10 12:25:00,354.9,355.0,354.53,354.59,5354.0,302.3589,302.4441,302.0437,302.0948,5354.0
2019-06-10 12:30:00,354.63,354.74,354.4,354.5,8646.0,302.1289,302.2226,301.9329,302.0181,8646.0
2019-06-10 12:35:00,354.57,354.73,354.37,354.62,39006.0,302.0778,302.2141,301.9074,302.1204,39006.0
2019-06-10 12:40:00,354.59,354.73,354.37,354.38,7268.0,302.0948,302.2141,301.9074,301.9159,7268.0
2019-06-10 12:45:00,354.41,354.41,354.23,354.31,3850.0,301.9415,301.9415,301.7881,301.8563,3850.0
2019-06-10 12:50:00,354.25,354.32,353.99,354.28,7330.0,301.8051,301.8648,301.5836,301.8307,7330.0
2019-06-10 12:55:00,354.34,354.56,353.8,353.8,7344.0,301.8818,302.0692,301.4218,301.4218,7344.0
2019-06-10 13:00:00,353.88,354.42,353.59,354.37,14613.0,301.4899,301.95,301.2428,301.9074,14613.0
2019-06-10 13:05:00,354.34,354.66,354.0,354.66,6300.0,301.8818,302.1544,301.5921,302.1544,6300.0
2019-06-10 13:10:00,354.65,354.65,354.38,354.42,4110.0,302.1459,302.1459,301.9159,301.95,4110.0
2019-06-10 13:15:00,354.42,354.54,354.09,354.17,4189.0,301.95,302.0522,301.6688,301.737,4189.0
2019-06-10 13:20:00,354.09,354.09,353.93,354.03,1209.0,301.6688,301.6688,301.5325,301.6177,1209.0
2019-06-10 13:25:00,353.94,353.94,353.3,353.31,5490.0,301.541,301.541,300.9958,301.0043,5490.0
2019-06-10 13:30:00,353.44,353.82,353.4,353.56,3006.0,301.1151,301.4388,301.081,301.2173,3006.0
2019-06-10 13:35:00,353.55,354.79,353.55,354.33,16581.0,301.2088,302.2652,301.2088,301.8733,16581.0
2019-06-10 13:40:00,354.17,354.5,354.17,354.42,5809.0,301.737,302.0181,301.737,301.95,5809.0
2019-06-10 13:45:00,354.43,354.5,354.3,354.3,5815.0,301.9585,302.0181,301.8477,301.8477,5815.0
2019-06-10 13:50:00,354.38,354.44,354.17,354.17,3723.0,301.9159,301.967,301.737,301.737,3723.0
2019-06-10 13:55:00,354.12,354.32,353.88,354.21,3793.0,301.6944,301.8648,301.4899,301.7711,3793.0
2019-06-10 14:00:00,354.2,354.2,353.54,353.67,5241.0,301.7625,301.7625,301.2002,301.311,5241.0
2019-06-10 14:05:00,353.72,353.77,353.34,353.34,3352.0,301.3536,301.3962,301.0299,301.0299,3352.0
2019-06-10 14:10:00,353.31,353.41,353.04,353.06,3053.0,301.0043,301.0895,300.7743,300.7913,3053.0
2019-06-10 14:15:00,353.0,353.0,352.63,352.71,7322.0,300.7402,300.7402,300.425,300.4931,7322.0
2019-06-10 14:20:00,352.78,353.05,352.63,353.04,11012.0,300.5528,300.7828,300.425,300.7743,11012.0
2019-06-10 14:25:00,353.15,353.26,353.0,353.01,7068.0,300.868,300.9617,300.7402,300.7487,7068.0
2019-06-10 14:30:00,353.01,353.32,353.01,353.04,6778.0,300.7487,301.0128,300.7487,300.7743,6778.0
2019-06-10 14:35:00,352.97,353.08,352.66,352.66,3849.0,300.7146,300.8083,300.4505,300.4505,3849.0
2019-06-10 14:40:00,352.65,353.01,352.65,352.88,5985.0,300.442,300.7487,300.442,300.638,5985.0
2019-06-10 14:45:00,352.8,353.04,352.66,352.95,7266.0,300.5698,300.7743,300.4505,300.6976,7266.0
2019-06-10 14:50:00,352.93,353.0,352.72,352.78,6233.0,300.6806,300.7402,300.5016,300.5528,6233.0
2019-06-10 14:55:00,352.63,352.86,352.55,352.62,6867.0,300.425,300.6209,300.3568,300.4165,6867.0
2019-06-10 15:00:00,352.65,352.79,352.59,352.74,9978.0,300.442,300.5613,300.3909,300.5187,9978.0
2019-06-10 15:05:00,352.65,352.68,352.51,352.53,5099.0,300.442,300.4676,300.3227,300.3398,5099.0
2019-06-10 15:10:00,352.44,352.45,352.2,352.27,5411.0,300.2631,300.2716,300.0586,300.1183,5411.0
2019-06-10 15:15:00,352.27,352.39,352.02,352.02,8612.0,300.1183,300.2205,299.9053,299.9053,8612.0
2019-06-10 15:20:00,352.09,352.21,351.96,352.08,8942.0,299.9649,300.0671,299.8542,299.9564,8942.0
2019-06-10 15:25:00,352.13,352.13,351.52,351.61,14481.0,299.999,299.999,299.4793,299.556,14481.0
2019-06-10 15:30:00,351.55,352.16,351.53,351.93,14223.0,299.5049,300.0246,299.4878,299.8286,14223.0
2019-06-10 15:35:00,351.88,352.26,351.83,352.15,9222.0,299.786,300.1097,299.7434,300.016,9222.0
2019-06-10 15:40:00,352.14,352.2,351.9,352.16,8714.0,300.0075,300.0586,299.803,300.0246,8714.0
2019-06-10 15:45:00,352.16,352.18,351.33,351.35,17603.0,300.0246,300.0416,299.3174,299.3345,17603.0
2019-06-10 15:50:00,351.38,351.62,350.84,351.32,29079.0,299.36,299.5645,298.9,299.3089,29079.0
2019-06-10 15:55:00,351.32,351.62,350.73,351.51,58695.0,299.3089,299.5645,298.8063,299.4708,58695.0
2019-06-11 09:30:00,352.01,352.55,348.49,349.35,44457.0,299.8968,300.3568,296.8979,297.6306,44457.0
2019-06-11 09:35:00,349.37,350.55,347.01,347.15,22111.0,297.6476,298.6529,295.637,295.7563,22111.0
2019-06-11 09:40:00,347.58,349.67,347.39,349.67,16925.0,296.1226,297.9032,295.9607,297.9032,16925.0
2019-06-11 09:45:00,349.72,349.97,347.47,347.83,26334.0,297.9458,298.1588,296.0289,296.3356,26334.0
2019-06-11 09:50:00,347.99,348.34,345.06,345.3,88958.0,296.4719,296.7701,293.9757,294.1801,88958.0
2019-06-11 09:55:00,345.54,346.77,345.03,345.48,19237.0,294.3846,295.4325,293.9501,294.3335,19237.0
2019-06-11 10:00:00,345.59,346.15,345.5,345.75,8658.0,294.4272,294.9043,294.3505,294.5635,8658.0
2019-06-11 10:05:00,345.86,345.93,344.71,344.78,28525.0,294.6572,294.7169,293.6775,293.7371,28525.0
2019-06-11 10:10:00,344.71,344.88,342.2,342.3,81188.0,293.6775,293.8223,291.5391,291.6243,81188.0
2019-06-11 10:15:00,342.56,344.05,342.3,343.88,30774.0,291.8458,293.1152,291.6243,292.9704,30774.0
2019-06-11 10:20:00,343.88,344.15,343.09,343.09,22631.0,292.9704,293.2004,292.2973,292.2973,22631.0
2019-06-11 10:25:00,343.34,343.89,342.27,343.29,16520.0,292.5103,292.9789,291.5987,292.4677,16520.0
2019-06-11 10:30:00,343.34,343.7,342.92,343.17,19204.0,292.5103,292.817,292.1525,292.3655,19204.0
2019-06-11 10:35:00,343.19,343.35,342.83,343.0,9597.0,292.3825,292.5188,292.0758,292.2206,9597.0
2019-06-11 10:40:00,343.22,343.46,343.09,343.16,7185.0,292.4081,292.6125,292.2973,292.357,7185.0
2019-06-11 10:45:00,343.11,343.37,342.85,342.86,7210.0,292.3144,292.5359,292.0928,292.1014,7210.0
2019-06-11 10:50:00,342.75,343.27,342.59,343.1,6604.0,292.0077,292.4507,291.8713,292.3058,6604.0
2019-06-11 10:55:00,343.18,343.95,343.18,343.58,4535.0,292.374,293.03,292.374,292.7148,4535.0
2019-06-11 11:00:00,343.51,343.83,343.38,343.44,9710.0,292.6551,292.9278,292.5444,292.5955,9710.0
2019-06-11 11:05:00,343.54,343.58,343.08,343.58,14701.0,292.6807,292.7148,292.2888,292.7148,14701.0
2019-06-11 11:10:00,343.36,343.89,343.35,343.7,6651.0,292.5273,292.9789,292.5188,292.817,6651.0
2019-06-11 11:15:00,343.6,344.45,343.56,344.08,8300.0,292.7318,293.456,292.6977,293.1408,8300.0
2019-06-11 11:20:00,343.99,344.55,343.93,344.36,17634.0,293.0641,293.5412,293.013,293.3793,17634.0
2019-06-11 11:25:00,344.28,344.33,343.4,343.48,11371.0,293.3111,293.3537,292.5614,292.6296,11371.0
2019-06-11 11:30:00,343.39,343.71,343.28,343.38,8038.0,292.5529,292.8255,292.4592,292.5444,8038.0
2019-06-11 11:35:00,343.44,343.48,342.81,342.81,7831.0,292.5955,292.6296,292.0588,292.0588,7831.0
2019-06-11 11:40:00,342.59,342.6,341.37,341.72,21199.0,291.8713,291.8799,290.832,291.1301,21199.0
2019-06-11 11:45:00,341.68,341.68,340.87,341.5,17308.0,291.0961,291.0961,290.406,290.9427,17308.0
2019-06-11 11:50:00,341.41,342.07,341.3,341.56,8860.0,290.866,291.4283,290.7723,290.9938,8860.0
2019-06-11 11:55:00,341.62,342.15,341.62,341.98,7172.0,291.0449,291.4965,291.0449,291.3516,7172.0
2019-06-11 12:00:00,341.99,342.11,341.5,341.85,8650.0,291.3602,291.4624,290.9427,291.2409,8650.0
2019-06-11 12:05:00,341.78,341.85,341.25,341.85,3289.0,291.1813,291.2409,290.7297,291.2409,3289.0
2019-06-11 12:10:00,341.81,341.81,341.3,341.4,7173.0,291.2068,291.2068,290.7723,290.8575,7173.0
2019-06-11 12:15:00,341.31,341.9,341.3,341.9,8013.0,290.7808,291.2835,290.7723,291.2835,8013.0
2019-06-11 12:20:00,341.93,342.0,341.41,341.42,6684.0,291.309,291.3687,290.866,290.8746,6684.0
2019-06-11 12:25:00,341.35,341.54,341.16,341.16,9042.0,290.8149,290.9768,290.653,290.653,9042.0
2019-06-11 12:30:00,341.11,341.44,341.11,341.43,4879.0,290.6104,290.8916,290.6104,290.8831,4879.0
2019-06-11 12:35:00,341.36,342.02,341.33,342.01,5224.0,290.8234,291.3857,290.7979,291.3772,5224.0
2019-06-11 12:40:00,342.01,342.32,341.95,342.17,12887.0,291.3772,291.6413,291.3261,291.5135,12887.0
2019-06-11 12:45:00,342.16,342.36,342.0,342.01,4706.0,291.505,291.6754,291.3687,291.3772,4706.0
2019-06-11 12:50:00,342.01,342.55,341.97,342.05,8538.0,291.3772,291.8373,291.3431,291.4113,8538.0
2019-06-11 12:55:00,342.05,342.1,341.87,341.93,4974.0,291.4113,291.4539,291.2579,291.309,4974.0
2019-06-11 13:00:00,341.92,342.46,341.92,342.11,2976.0,291.3005,291.7606,291.3005,291.4624,2976.0
2019-06-11 13:05:00,342.28,342.61,342.22,342.61,2520.0,291.6072,291.8884,291.5561,291.8884,2520.0
2019-06-11 13:10:00,342.5,343.2,342.5,342.96,5722.0,291.7947,292.391,291.7947,292.1866,5722.0
2019-06-11 13:15:00,342.98,343.3,342.98,343.21,6479.0,292.2036,292.4762,292.2036,292.3996,6479.0
2019-06-11 13:20:00,343.24,343.89,343.24,343.46,8933.0,292.4251,292.9789,292.4251,292.6125,8933.0
2019-06-11 13:25:00,343.54,343.72,343.41,343.69,4229.0,292.6807,292.834,292.5699,292.8085,4229.0
2019-06-11 13:30:00,343.47,343.83,343.43,343.8,3445.0,292.6211,292.9278,292.587,292.9022,3445.0
2019-06-11 13:35:00,343.7,343.91,343.67,343.74,4062.0,292.817,292.9959,292.7915,292.8511,4062.0
2019-06-11 13:40:00,343.84,344.09,343.74,343.93,8259.0,292.9363,293.1493,292.8511,293.013,8259.0
2019-06-11 13:45:00,343.97,344.23,343.75,344.17,5603.0,293.047,293.2685,292.8596,293.2174,5603.0
2019-06-11 13:50:00,344.39,344.64,344.38,344.64,4110.0,293.4049,293.6178,293.3963,293.6178,4110.0
2019-06-11 13:55:00,344.67,344.92,344.43,344.43,12428.0,293.6434,293.8564,293.4389,293.4389,12428.0
2019-06-11 14:00:00,344.42,344.71,344.42,344.62,5641.0,293.4304,293.6775,293.4304,293.6008,5641.0
2019-06-11 14:05:00,344.56,344.95,344.5,344.95,6123.0,293.5497,293.882,293.4986,293.882,6123.0
2019-06-11 14:10:00,344.86,345.5,344.79,345.46,11928.0,293.8053,294.3505,293.7456,294.3165,11928.0
2019-06-11 14:15:00,345.5,345.61,344.87,344.99,10352.0,294.3505,294.4442,293.8138,293.916,10352.0
2019-06-11 14:20:00,344.93,344.93,344.61,344.7,3817.0,293.8649,293.8649,293.5923,293.669,3817.0
2019-06-11 14:25:00,344.77,344.97,344.73,344.9,6021.0,293.7286,293.899,293.6945,293.8394,6021.0
2019-06-11 14:30:00,344.84,344.84,344.51,344.51,4411.0,293.7882,293.7882,293.5071,293.5071,4411.0
2019-06-11 14:35:00,344.38,344.38,344.01,344.04,5631.0,293.3963,293.3963,293.0811,293.1067,5631.0
2019-06-11 14:40:00,344.03,344.25,344.0,344.24,4020.0,293.0982,293.2856,293.0726,293.2771,4020.0
2019-06-11 14:45:00,344.16,344.18,343.93,344.14,3860.0,293.2089,293.2259,293.013,293.1919,3860.0
2019-06-11 14:50:00,344.11,344.24,344.01,344.14,7016.0,293.1663,293.2771,293.0811,293.1919,7016.0
2019-06-11 14:55:00,344.0,344.28,343.99,344.19,3783.0,293.0726,293.3111,293.0641,293.2345,3783.0
2019-06-11 15:00:00,344.14,344.19,343.65,343.65,7754.0,293.1919,293.2345,292.7744,292.7744,7754.0
2019-06-11 15:05:00,343.64,344.31,343.64,344.0,5059.0,292.7659,293.3367,292.7659,293.0726,5059.0
2019-06-11 15:10:00,343.98,344.01,343.34,343.34,6923.0,293.0556,293.0811,292.5103,292.5103,6923.0
2019-06-11 15:15:00,343.43,343.93,343.43,343.64,5372.0,292.587,293.013,292.587,292.7659,5372.0
2019-06-11 15:20:00,343.6,343.66,343.3,343.42,7981.0,292.7318,292.7829,292.4762,292.5785,7981.0
2019-06-11 15:25:00,343.46,343.53,343.29,343.53,6307.0,292.6125,292.6722,292.4677,292.6722,6307.0
2019-06-11 15:30:00,343.52,343.9,343.39,343.77,11344.0,292.6637,292.9874,292.5529,292.8766,11344.0
2019-06-11 15:35:00,343.65,343.85,343.49,343.85,8155.0,292.7744,292.9448,292.6381,292.9448,8155.0
2019-06-11 15:40:00,343.74,343.92,343.64,343.77,6965.0,292.8511,293.0044,292.7659,292.8766,6965.0
2019-06-11 15:45:00,343.72,344.05,343.55,344.0,18339.0,292.834,293.1152,292.6892,293.0726,18339.0
2019-06-11 15:50:00,344.06,344.18,343.81,343.82,25374.0,293.1237,293.2259,292.9107,292.9192,25374.0
2019-06-11 15:55:00,343.95,344.11,343.84,343.99,80609.0,293.03,293.1663,292.9363,293.0641,80609.0
2019-06-12 09:30:00,344.23,344.53,342.79,343.34,23795.0,293.2685,293.5241,292.0417,292.5103,23795.0
2019-06-12 09:35:00,343.17,344.17,343.0,343.18,9810.0,292.3655,293.2174,292.2206,292.374,9810.0
2019-06-12 09:40:00,343.0,343.86,342.32,342.67,11915.0,292.2206,292.9533,291.6413,291.9395,11915.0
2019-06-12 09:45:00,342.53,343.35,342.52,343.0,6158.0,291.8202,292.5188,291.8117,292.2206,6158.0
2019-06-12 09:50:00,342.84,343.45,342.84,343.45,19389.0,292.0843,292.604,292.0843,292.604,19389.0
2019-06-12 09:55:00,343.16,343.4,343.1,343.24,9974.0,292.357,292.5614,292.3058,292.4251,9974.0
2019-06-12 10:00:00,343.41,343.44,343.18,343.31,10531.0,292.5699,292.5955,292.374,292.4847,10531.0
2019-06-12 10:05:00,343.34,343.43,343.02,343.15,9416.0,292.5103,292.587,292.2377,292.3484,9416.0
2019-06-12 10:10:00,343.03,343.29,342.54,342.54,9106.0,292.2462,292.4677,291.8287,291.8287,9106.0
2019-06-12 10:15:00,342.51,343.17,342.5,342.96,5649.0,291.8032,292.3655,291.7947,292.1866,5649.0
2019-06-12 10:20:00,343.14,343.23,342.89,342.89,14637.0,292.3399,292.4166,292.1269,292.1269,14637.0
2019-06-12 10:25:00,342.89,343.03,342.75,342.78,5668.0,292.1269,292.2462,292.0077,292.0332,5668.0
2019-06-12 10:30:00,342.94,343.27,342.64,343.24,17041.0,292.1695,292.4507,291.9139,292.4251,17041.0
2019-06-12 10:35:00,343.24,343.26,342.86,342.94,18906.0,292.4251,292.4421,292.1014,292.1695,18906.0
2019-06-12 10:40:00,342.9,343.19,342.73,343.06,11045.0,292.1354,292.3825,291.9906,292.2718,11045.0
2019-06-12 10:45:00,343.06,343.48,342.93,343.38,20983.0,292.2718,292.6296,292.161,292.5444,20983.0
2019-06-12 10:50:00,343.39,343.81,343.34,343.43,14198.0,292.5529,292.9107,292.5103,292.587,14198.0
2019-06-12 10:55:00,343.42,343.63,343.34,343.41,4421.0,292.5785,292.7574,292.5103,292.5699,4421.0
2019-06-12 11:00:00,343.32,343.79,343.32,343.79,6108.0,292.4933,292.8937,292.4933,292.8937,6108.0
2019-06-12 11:05:00,343.75,343.88,343.41,343.43,15084.0,292.8596,292.9704,292.5699,292.587,15084.0
2019-06-12 11:10:00,343.48,343.49,343.22,343.26,2193.0,292.6296,292.6381,292.4081,292.4421,2193.0
2019-06-12 11:15:00,343.22,343.43,343.21,343.33,6776.0,292.4081,292.587,292.3996,292.5018,6776.0
2019-06-12 11:20:00,343.3,343.4,343.07,343.21,9712.0,292.4762,292.5614,292.2803,292.3996,9712.0
2019-06-12 11:25:00,343.4,343.49,343.08,343.37,12655.0,292.5614,292.6381,292.2888,292.5359,12655.0
2019-06-12 11:30:00,343.35,343.35,343.16,343.26,6105.0,292.5188,292.5188,292.357,292.4421,6105.0
2019-06-12 11:35:00,343.2,343.29,343.03,343.13,17251.0,292.391,292.4677,292.2462,292.3314,17251.0
2019-06-12 11:40:00,343.23,343.34,343.12,343.12,12690.0,292.4166,292.5103,292.3229,292.3229,12690.0
2019-06-12 11:45:00,343.19,343.28,343.09,343.13,4541.0,292.3825,292.4592,292.2973,292.3314,4541.0
2019-06-12 11:50:00,343.17,343.34,342.53,342.6,14297.0,292.3655,292.5103,291.8202,291.8799,14297.0
2019-06-12 11:55:00,342.66,342.9,342.57,342.87,7859.0,291.931,292.1354,291.8543,292.1099,7859.0
2019-06-12 12:00:00,342.86,343.5,342.85,343.3,5647.0,292.1014,292.6466,292.0928,292.4762,5647.0
2019-06-12 12:05:00,343.39,343.45,343.08,343.1,13725.0,292.5529,292.604,292.2888,292.3058,13725.0
2019-06-12 12:10:00,342.97,343.17,342.94,342.94,1085.0,292.1951,292.3655,292.1695,292.1695,1085.0
2019-06-12 12:15:00,342.86,343.05,342.81,343.0,2265.0,292.1014,292.2632,292.0588,292.2206,2265.0
2019-06-12 12:20:00,343.0,343.23,342.93,343.08,2971.0,292.2206,292.4166,292.161,292.2888,2971.0
2019-06-12 12:25:00,343.06,343.33,343.01,343.21,4189.0,292.2718,292.5018,292.2292,292.3996,4189.0
2019-06-12 12:30:00,343.17,343.31,343.14,343.27,12104.0,292.3655,292.4847,292.3399,292.4507,12104.0
2019-06-12 12:35:00,343.23,343.3,343.12,343.12,2300.0,292.4166,292.4762,292.3229,292.3229,2300.0
2019-06-12 12:40:00,343.01,343.17,343.0,343.08,3894.0,292.2292,292.3655,292.2206,292.2888,3894.0
2019-06-12 12:45:00,343.07,343.34,343.04,343.28,3447.0,292.2803,292.5103,292.2547,292.4592,3447.0
2019-06-12 12:50:00,343.37,343.52,343.17,343.28,15772.0,292.5359,292.6637,292.3655,292.4592,15772.0
2019-06-12 12:55:00,343.27,343.62,343.24,343.54,5700.0,292.4507,292.7489,292.4251,292.6807,5700.0
2019-06-12 13:00:00,343.55,343.55,343.28,343.31,12767.0,292.6892,292.6892,292.4592,292.4847,12767.0
2019-06-12 13:05:00,343.32,343.41,343.2,343.2,4007.0,292.4933,292.5699,292.391,292.391,4007.0
2019-06-12 13:10:00,343.14,343.17,342.62,342.77,13101.0,292.3399,292.3655,291.8969,292.0247,13101.0
2019-06-12 13:15:00,342.84,342.97,342.74,342.94,2948.0,292.0843,292.1951,291.9991,292.1695,2948.0
2019-06-12 13:20:00,343.04,343.16,342.97,343.08,1770.0,292.2547,292.357,292.1951,292.2888,1770.0
2019-06-12 13:25:00,343.04,343.31,343.0,343.23,8307.0,292.2547,292.4847,292.2206,292.4166,8307.0
2019-06-12 13:30:00,343.28,343.28,343.1,343.1,1051.0,292.4592,292.4592,292.3058,292.3058,1051.0
2019-06-12 13:35:00,343.19,343.3,343.1,343.1,2029.0,292.3825,292.4762,292.3058,292.3058,2029.0
2019-06-12 13:40:00,343.19,343.36,343.06,343.36,3820.0,292.3825,292.5273,292.2718,292.5273,3820.0
2019-06-12 13:45:00,343.44,343.74,343.38,343.71,7370.0,292.5955,292.8511,292.5444,292.8255,7370.0
2019-06-12 13:50:00,343.77,344.03,343.76,344.03,3033.0,292.8766,293.0982,292.8681,293.0982,3033.0
2019-06-12 13:55:00,343.94,344.07,343.84,343.84,2410.0,293.0215,293.1322,292.9363,292.9363,2410.0
2019-06-12 14:00:00,343.93,344.57,343.9,344.51,7066.0,293.013,293.5582,292.9874,293.5071,7066.0
2019-06-12 14:05:00,344.45,344.82,344.36,344.75,10178.0,293.456,293.7712,293.3793,293.7116,10178.0
2019-06-12 14:10:00,344.79,345.13,344.59,344.69,6597.0,293.7456,294.0353,293.5752,293.6604,6597.0
2019-06-12 14:15:00,344.71,344.83,344.03,344.15,10235.0,293.6775,293.7797,293.0982,293.2004,10235.0
2019-06-12 14:20:00,344.2,344.62,344.2,344.62,2183.0,293.243,293.6008,293.243,293.6008,2183.0
2019-06-12 14:25:00,344.47,344.49,344.11,344.11,1534.0,293.473,293.4901,293.1663,293.1663,1534.0
2019-06-12 14:30:00,344.13,344.45,344.1,344.44,7585.0,293.1834,293.456,293.1578,293.4475,7585.0
2019-06-12 14:35:00,344.45,344.76,344.14,344.58,10382.0,293.456,293.7201,293.1919,293.5667,10382.0
2019-06-12 14:40:00,344.67,344.85,344.62,344.8,4499.0,293.6434,293.7968,293.6008,293.7542,4499.0
2019-06-12 14:45:00,344.75,344.89,344.68,344.83,5041.0,293.7116,293.8308,293.6519,293.7797,5041.0
2019-06-12 14:50:00,344.87,345.0,344.81,344.97,4453.0,293.8138,293.9246,293.7627,293.899,4453.0
2019-06-12 14:55:00,344.95,344.96,344.76,344.77,2962.0,293.882,293.8905,293.7201,293.7286,2962.0
2019-06-12 15:00:00,344.76,344.96,344.71,344.92,12990.0,293.7201,293.8905,293.6775,293.8564,12990.0
2019-06-12 15:05:00,344.87,344.97,344.85,344.88,4043.0,293.8138,293.899,293.7968,293.8223,4043.0
2019-06-12 15:10:00,344.89,345.28,344.86,345.28,9229.0,293.8308,294.1631,293.8053,294.1631,9229.0
2019-06-12 15:15:00,345.24,345.32,345.12,345.29,6879.0,294.129,294.1972,294.0268,294.1716,6879.0
2019-06-12 15:20:00,345.29,345.29,345.07,345.1,4508.0,294.1716,294.1716,293.9842,294.0097,4508.0
2019-06-12 15:25:00,345.11,345.26,345.06,345.1,6717.0,294.0183,294.1461,293.9757,294.0097,6717.0
2019-06-12 15:30:00,345.06,345.18,344.94,345.12,10261.0,293.9757,294.0779,293.8734,294.0268,10261.0
2019-06-12 15:35:00,345.12,345.34,345.02,345.1,15187.0,294.0268,294.2142,293.9416,294.0097,15187.0
2019-06-12 15:40:00,345.09,345.19,344.96,344.97,31064.0,294.0012,294.0864,293.8905,293.899,31064.0
2019-06-12 15:45:00,345.02,345.34,345.02,345.34,18037.0,293.9416,294.2142,293.9416,294.2142,18037.0
2019-06-12 15:50:00,345.35,346.14,345.35,345.73,31929.0,294.2227,294.8958,294.2227,294.5465,31929.0
2019-06-12 15:55:00,345.76,345.82,345.36,345.57,31619.0,294.572,294.6232,294.2313,294.4102,31619.0
2019-06-13 09:30:00,347.58,349.25,347.35,348.35,35372.0,296.1226,297.5454,295.9266,296.7786,35372.0
2019-06-13 09:35:00,348.52,349.25,348.21,349.05,8874.0,296.9234,297.5454,296.6593,297.375,8874.0
2019-06-13 09:40:00,349.05,349.11,348.44,349.11,5265.0,297.375,297.4261,296.8553,297.4261,5265.0
2019-06-13 09:45:00,349.0,349.71,348.51,348.72,20925.0,297.3324,297.9373,296.9149,297.0938,20925.0
2019-06-13 09:50:00,348.66,348.74,348.09,348.12,4228.0,297.0427,297.1109,296.5571,296.5827,4228.0
2019-06-13 09:55:00,348.15,348.21,347.18,347.41,19758.0,296.6082,296.6593,295.7818,295.9778,19758.0
2019-06-13 10:00:00,347.4,347.4,345.52,345.91,6830.0,295.9692,295.9692,294.3676,294.6998,6830.0
2019-06-13 10:05:00,346.17,346.62,346.01,346.24,8523.0,294.9213,295.3047,294.785,294.981,8523.0
2019-06-13 10:10:00,346.27,346.59,346.04,346.38,2547.0,295.0065,295.2792,294.8106,295.1002,2547.0
2019-06-13 10:15:00,346.22,346.24,345.95,346.04,2785.0,294.9639,294.981,294.7339,294.8106,2785.0
2019-06-13 10:20:00,345.99,346.56,345.92,346.17,6650.0,294.768,295.2536,294.7084,294.9213,6650.0
2019-06-13 10:25:00,346.24,346.49,346.08,346.23,3291.0,294.981,295.194,294.8447,294.9725,3291.0
2019-06-13 10:30:00,346.32,346.48,345.45,345.69,6076.0,295.0491,295.1854,294.3079,294.5124,6076.0
2019-06-13 10:35:00,345.87,346.02,345.21,345.63,2511.0,294.6658,294.7935,294.1035,294.4613,2511.0
2019-06-13 10:40:00,345.6,345.6,345.29,345.3,1844.0,294.4357,294.4357,294.1716,294.1801,1844.0
2019-06-13 10:45:00,345.3,345.71,345.22,345.39,2950.0,294.1801,294.5294,294.112,294.2568,2950.0
2019-06-13 10:50:00,345.4,345.43,345.03,345.3,3741.0,294.2653,294.2909,293.9501,294.1801,3741.0
2019-06-13 10:55:00,345.46,345.46,345.23,345.35,3272.0,294.3165,294.3165,294.1205,294.2227,3272.0
2019-06-13 11:00:00,345.48,345.54,345.23,345.41,4244.0,294.3335,294.3846,294.1205,294.2739,4244.0
2019-06-13 11:05:00,345.22,345.22,344.64,344.65,4355.0,294.112,294.112,293.6178,293.6264,4355.0
2019-06-13 11:10:00,344.63,344.97,344.4,344.76,3563.0,293.6093,293.899,293.4134,293.7201,3563.0
2019-06-13 11:15:00,344.61,344.71,344.43,344.43,2119.0,293.5923,293.6775,293.4389,293.4389,2119.0
2019-06-13 11:20:00,344.7,344.97,344.69,344.96,3136.0,293.669,293.899,293.6604,293.8905,3136.0
2019-06-13 11:25:00,344.94,345.25,344.83,345.25,2547.0,293.8734,294.1375,293.7797,294.1375,2547.0
2019-06-13 11:30:00,345.48,345.48,345.09,345.09,3285.0,294.3335,294.3335,294.0012,294.0012,3285.0
2019-06-13 11:35:00,345.04,345.12,344.79,344.88,6074.0,293.9586,294.0268,293.7456,293.8223,6074.0
2019-06-13 11:40:00,344.89,344.94,344.56,344.65,4183.0,293.8308,293.8734,293.5497,293.6264,4183.0
2019-06-13 11:45:00,344.67,344.75,344.45,344.45,1590.0,293.6434,293.7116,293.456,293.456,1590.0
2019-06-13 11:50:00,344.47,344.89,344.47,344.65,17844.0,293.473,293.8308,293.473,293.6264,17844.0
2019-06-13 11:55:00,344.66,344.76,344.45,344.46,3814.0,293.6349,293.7201,293.456,293.4645,3814.0
2019-06-13 12:00:00,344.55,344.87,344.51,344.68,3500.0,293.5412,293.8138,293.5071,293.6519,3500.0
2019-06-13 12:05:00,344.74,344.89,344.69,344.71,6424.0,293.703,293.8308,293.6604,293.6775,6424.0
2019-06-13 12:10:00,344.71,344.79,344.63,344.69,7004.0,293.6775,293.7456,293.6093,293.6604,7004.0
2019-06-13 12:15:00,344.62,344.97,344.62,344.95,1930.0,293.6008,293.899,293.6008,293.882,1930.0
2019-06-13 12:20:00,344.86,345.38,344.77,345.26,5442.0,293.8053,294.2483,293.7286,294.1461,5442.0
2019-06-13 12:25:00,345.51,345.69,345.36,345.36,2476.0,294.359,294.5124,294.2313,294.2313,2476.0
2019-06-13 12:30:00,345.43,345.71,345.28,345.61,2698.0,294.2909,294.5294,294.1631,294.4442,2698.0
2019-06-13 12:35:00,345.65,345.83,345.62,345.62,5069.0,294.4783,294.6317,294.4528,294.4528,5069.0
2019-06-13 12:40:00,345.62,346.5,345.57,346.5,6858.0,294.4528,295.2025,294.4102,295.2025,6858.0
2019-06-13 12:45:00,346.44,346.85,346.44,346.75,5900.0,295.1514,295.5007,295.1514,295.4155,5900.0
2019-06-13 12:50:00,347.17,347.6,347.04,347.55,3648.0,295.7733,296.1396,295.6625,296.097,3648.0
2019-06-13 12:55:00,347.46,347.73,347.46,347.56,9338.0,296.0204,296.2504,296.0204,296.1056,9338.0
2019-06-13 13:00:00,347.68,348.04,347.51,347.55,7976.0,296.2078,296.5145,296.063,296.097,7976.0
2019-06-13 13:05:00,347.52,347.66,347.37,347.42,2187.0,296.0715,296.1908,295.9437,295.9863,2187.0
2019-06-13 13:10:00,347.35,347.35,346.95,347.12,3550.0,295.9266,295.9266,295.5859,295.7307,3550.0
2019-06-13 13:15:00,347.01,347.7,347.01,347.5,8208.0,295.637,296.2248,295.637,296.0544,8208.0
2019-06-13 13:20:00,347.27,347.51,347.17,347.2,2934.0,295.8585,296.063,295.7733,295.7989,2934.0
2019-06-13 13:25:00,347.24,347.77,347.24,347.69,4411.0,295.8329,296.2845,295.8329,296.2163,4411.0
2019-06-13 13:30:00,347.6,347.81,347.22,347.29,7298.0,296.1396,296.3185,295.8159,295.8755,7298.0
2019-06-13 13:35:00,347.3,347.36,346.94,347.0,1340.0,295.884,295.9352,295.5773,295.6285,1340.0
2019-06-13 13:40:00,346.57,346.79,346.57,346.69,870.0,295.2621,295.4496,295.2621,295.3644,870.0
2019-06-13 13:45:00,346.56,346.85,346.56,346.85,3907.0,295.2536,295.5007,295.2536,295.5007,3907.0
2019-06-13 13:50:00,346.97,347.0,346.77,346.94,4969.0,295.6029,295.6285,295.4325,295.5773,4969.0
2019-06-13 13:55:00,347.06,347.06,346.73,346.75,3012.0,295.6796,295.6796,295.3984,295.4155,3012.0
2019-06-13 14:00:00,346.78,347.44,346.78,347.37,4762.0,295.441,296.0033,295.441,295.9437,4762.0
2019-06-13 14:05:00,347.37,347.37,346.97,347.34,2504.0,295.9437,295.9437,295.6029,295.9181,2504.0
2019-06-13 14:10:00,347.28,347.54,347.28,347.4,2210.0,295.867,296.0885,295.867,295.9692,2210.0
2019-06-13 14:15:00,347.46,347.88,347.28,347.87,8133.0,296.0204,296.3782,295.867,296.3697,8133.0
2019-06-13 14:20:00,347.91,348.0,347.66,347.85,3383.0,296.4037,296.4804,296.1908,296.3526,3383.0
2019-06-13 14:25:00,347.85,348.46,347.85,348.03,4550.0,296.3526,296.8723,296.3526,296.506,4550.0
2019-06-13 14:30:00,348.02,348.27,347.98,348.05,3575.0,296.4975,296.7104,296.4634,296.523,3575.0
2019-06-13 14:35:00,347.92,347.92,347.55,347.62,4112.0,296.4123,296.4123,296.097,296.1567,4112.0
2019-06-13 14:40:00,347.87,348.5,347.74,348.36,5761.0,296.3697,296.9064,296.2589,296.7871,5761.0
2019-06-13 14:45:00,348.51,348.57,348.22,348.33,1836.0,296.9149,296.966,296.6678,296.7616,1836.0
2019-06-13 14:50:00,348.37,348.42,348.16,348.19,10350.0,296.7956,296.8382,296.6167,296.6423,10350.0
2019-06-13 14:55:00,348.21,348.7,348.19,348.58,7916.0,296.6593,297.0768,296.6423,296.9746,7916.0
2019-06-13 15:00:00,348.57,348.57,347.89,348.28,4404.0,296.966,296.966,296.3867,296.719,4404.0
2019-06-13 15:05:00,348.1,348.33,348.1,348.23,1884.0,296.5656,296.7616,296.5656,296.6764,1884.0
2019-06-13 15:10:00,348.25,348.41,348.21,348.31,5021.0,296.6934,296.8297,296.6593,296.7445,5021.0
2019-06-13 15:15:00,348.32,348.37,347.81,348.0,12665.0,296.753,296.7956,296.3185,296.4804,12665.0
2019-06-13 15:20:00,348.08,348.23,347.92,348.15,7053.0,296.5486,296.6764,296.4123,296.6082,7053.0
2019-06-13 15:25:00,348.13,348.21,347.97,348.08,3909.0,296.5912,296.6593,296.4549,296.5486,3909.0
2019-06-13 15:30:00,348.04,348.16,347.91,348.04,8418.0,296.5145,296.6167,296.4037,296.5145,8418.0
2019-06-13 15:35:00,348.07,348.2,347.94,348.13,13493.0,296.5401,296.6508,296.4293,296.5912,13493.0
2019-06-13 15:40:00,348.08,348.43,348.06,348.37,6542.0,296.5486,296.8468,296.5315,296.7956,6542.0
2019-06-13 15:45:00,348.37,348.47,348.19,348.45,14476.0,296.7956,296.8808,296.6423,296.8638,14476.0
2019-06-13 15:50:00,348.5,349.11,348.45,348.73,30276.0,296.9064,297.4261,296.8638,297.1023,30276.0
2019-06-13 15:55:00,348.86,349.24,348.64,349.22,64533.0,297.2131,297.5368,297.0257,297.5198,64533.0
2019-06-14 09:30:00,349.08,349.99,348.44,349.6,22598.0,297.4005,298.1758,296.8553,297.8435,22598.0
2019-06-14 09:35:00,349.62,350.93,349.62,350.24,6240.0,297.8606,298.9766,297.8606,298.3888,6240.0
2019-06-14 09:40:00,350.3,351.15,350.2,350.36,7864.0,298.4399,299.1641,298.3547,298.491,7864.0
2019-06-14 09:45:00,350.67,351.15,350.48,350.99,22942.0,298.7551,299.1641,298.5933,299.0278,22942.0
2019-06-14 09:50:00,350.87,350.89,350.27,350.39,7555.0,298.9255,298.9426,298.4144,298.5166,7555.0
2019-06-14 09:55:00,350.39,350.62,350.25,350.36,3264.0,298.5166,298.7125,298.3973,298.491,3264.0
2019-06-14 10:00:00,350.12,350.62,350.1,350.23,19592.0,298.2866,298.7125,298.2695,298.3803,19592.0
2019-06-14 10:05:00,350.29,350.45,350.07,350.4,3478.0,298.4314,298.5677,298.244,298.5251,3478.0
2019-06-14 10:10:00,350.63,350.85,350.46,350.46,3196.0,298.7211,298.9085,298.5762,298.5762,3196.0
2019-06-14 10:15:00,350.35,350.75,350.22,350.37,4961.0,298.4825,298.8233,298.3718,298.4996,4961.0
2019-06-14 10:20:00,350.39,350.4,349.98,350.35,2605.0,298.5166,298.5251,298.1673,298.4825,2605.0
2019-06-14 10:25:00,350.19,350.47,350.19,350.44,3081.0,298.3462,298.5847,298.3462,298.5592,3081.0
2019-06-14 10:30:00,350.47,350.47,349.63,349.89,2924.0,298.5847,298.5847,297.8691,298.0906,2924.0
2019-06-14 10:35:00,349.98,350.26,349.98,350.14,8572.0,298.1673,298.4058,298.1673,298.3036,8572.0
2019-06-14 10:40:00,350.12,350.9,350.01,350.81,6050.0,298.2866,298.9511,298.1928,298.8744,6050.0
2019-06-14 10:45:00,350.97,351.59,350.77,351.59,12956.0,299.0107,299.5389,298.8403,299.5389,12956.0
2019-06-14 10:50:00,351.69,351.94,351.49,351.94,12841.0,299.6241,299.8371,299.4537,299.8371,12841.0
2019-06-14 10:55:00,352.0,352.15,351.78,352.04,6130.0,299.8882,300.016,299.7008,299.9223,6130.0
2019-06-14 11:00:00,351.94,352.46,351.94,352.02,9183.0,299.8371,300.2801,299.8371,299.9053,9183.0
2019-06-14 11:05:00,351.98,351.98,351.4,351.4,2424.0,299.8712,299.8712,299.3771,299.3771,2424.0
2019-06-14 11:10:00,351.33,351.53,350.7,350.7,2512.0,299.3174,299.4878,298.7807,298.7807,2512.0
2019-06-14 11:15:00,350.69,350.88,350.49,350.49,5376.0,298.7722,298.934,298.6018,298.6018,5376.0
2019-06-14 11:20:00,350.49,350.86,350.42,350.75,4550.0,298.6018,298.917,298.5421,298.8233,4550.0
2019-06-14 11:25:00,350.69,351.07,350.64,351.02,2391.0,298.7722,299.0959,298.7296,299.0533,2391.0
2019-06-14 11:30:00,350.98,351.39,350.9,351.38,5200.0,299.0192,299.3685,298.9511,299.36,5200.0
2019-06-14 11:35:00,351.26,351.39,351.18,351.19,3525.0,299.2578,299.3685,299.1896,299.1982,3525.0
2019-06-14 11:40:00,351.19,351.19,350.82,350.92,3683.0,299.1982,299.1982,298.8829,298.9681,3683.0
2019-06-14 11:45:00,350.9,351.02,350.79,350.79,2830.0,298.9511,299.0533,298.8574,298.8574,2830.0
2019-06-14 11:50:00,350.78,350.86,350.5,350.52,7362.0,298.8489,298.917,298.6103,298.6273,7362.0
2019-06-14 11:55:00,350.53,350.55,349.77,349.77,11336.0,298.6359,298.6529,297.9884,297.9884,11336.0
2019-06-14 12:00:00,349.85,350.14,349.63,349.65,6138.0,298.0565,298.3036,297.8691,297.8861,6138.0
2019-06-14 12:05:00,349.64,349.64,349.07,349.6,6126.0,297.8776,297.8776,297.392,297.8435,6126.0
2019-06-14 12:10:00,349.57,349.57,349.28,349.42,2922.0,297.818,297.818,297.5709,297.6902,2922.0
2019-06-14 12:15:00,349.45,349.77,349.45,349.77,3010.0,297.7158,297.9884,297.7158,297.9884,3010.0
2019-06-14 12:20:00,349.83,349.91,349.78,349.91,901.0,298.0395,298.1077,297.9969,298.1077,901.0
2019-06-14 12:25:00,349.89,350.16,349.89,350.15,1200.0,298.0906,298.3206,298.0906,298.3121,1200.0
2019-06-14 12:30:00,350.03,350.23,349.85,349.96,5261.0,298.2099,298.3803,298.0565,298.1502,5261.0
2019-06-14 12:35:00,349.95,350.31,349.86,349.91,2994.0,298.1417,298.4484,298.0651,298.1077,2994.0
2019-06-14 12:40:00,349.85,349.91,349.64,349.71,1300.0,298.0565,298.1077,297.8776,297.9373,1300.0
2019-06-14 12:45:00,349.66,349.66,349.41,349.45,1000.0,297.8947,297.8947,297.6817,297.7158,1000.0
2019-06-14 12:50:00,349.58,349.6,349.33,349.34,2272.0,297.8265,297.8435,297.6135,297.622,2272.0
2019-06-14 12:55:00,349.44,349.49,349.2,349.2,1410.0,297.7072,297.7498,297.5028,297.5028,1410.0
2019-06-14 13:00:00,349.2,349.34,349.2,349.26,900.0,297.5028,297.622,297.5028,297.5539,900.0
2019-06-14 13:05:00,349.39,349.64,349.36,349.55,3900.0,297.6646,297.8776,297.6391,297.8009,3900.0
2019-06-14 13:10:00,349.62,349.71,349.47,349.59,2401.0,297.8606,297.9373,297.7328,297.835,2401.0
2019-06-14 13:15:00,349.58,349.65,349.39,349.44,6820.0,297.8265,297.8861,297.6646,297.7072,6820.0
2019-06-14 13:20:00,349.52,349.74,349.44,349.66,8053.0,297.7754,297.9628,297.7072,297.8947,8053.0
2019-06-14 13:25:00,349.76,349.79,349.64,349.65,1566.0,297.9799,298.0054,297.8776,297.8861,1566.0
2019-06-14 13:30:00,349.75,349.99,349.72,349.87,2400.0,297.9713,298.1758,297.9458,298.0736,2400.0
2019-06-14 13:35:00,349.94,349.97,349.86,349.96,1488.0,298.1332,298.1588,298.0651,298.1502,1488.0
2019-06-14 13:40:00,350.0,350.02,349.84,349.88,1087.0,298.1843,298.2014,298.048,298.0821,1087.0
2019-06-14 13:45:00,349.82,349.82,349.6,349.61,2387.0,298.031,298.031,297.8435,297.8521,2387.0
2019-06-14 13:50:00,349.74,349.84,349.67,349.81,1429.0,297.9628,298.048,297.9032,298.0225,1429.0
2019-06-14 13:55:00,349.8,349.88,349.74,349.75,815.0,298.0139,298.0821,297.9628,297.9713,815.0
2019-06-14 14:00:00,349.83,349.89,349.69,349.88,4389.0,298.0395,298.0906,297.9202,298.0821,4389.0
2019-06-14 14:05:00,349.89,349.89,349.62,349.82,1900.0,298.0906,298.0906,297.8606,298.031,1900.0
2019-06-14 14:10:00,349.75,349.91,349.66,349.89,1837.0,297.9713,298.1077,297.8947,298.0906,1837.0
2019-06-14 14:15:00,349.82,350.28,349.82,350.26,3887.0,298.031,298.4229,298.031,298.4058,3887.0
2019-06-14 14:20:00,350.23,350.41,350.18,350.38,3875.0,298.3803,298.5336,298.3377,298.5081,3875.0
2019-06-14 14:25:00,350.3,350.38,350.16,350.24,1800.0,298.4399,298.5081,298.3206,298.3888,1800.0
2019-06-14 14:30:00,350.37,350.37,350.15,350.19,889.0,298.4996,298.4996,298.3121,298.3462,889.0
2019-06-14 14:35:00,350.19,350.24,349.9,349.9,2185.0,298.3462,298.3888,298.0991,298.0991,2185.0
2019-06-14 14:40:00,349.97,350.21,349.9,350.02,3784.0,298.1588,298.3632,298.0991,298.2014,3784.0
2019-06-14 14:45:00,350.04,350.22,350.04,350.15,1400.0,298.2184,298.3718,298.2184,298.3121,1400.0
2019-06-14 14:50:00,350.08,350.19,350.06,350.15,2015.0,298.2525,298.3462,298.2354,298.3121,2015.0
2019-06-14 14:55:00,350.13,350.31,350.12,350.26,2682.0,298.2951,298.4484,298.2866,298.4058,2682.0
2019-06-14 15:00:00,350.34,350.57,349.95,350.48,8112.0,298.474,298.6699,298.1417,298.5933,8112.0
2019-06-14 15:05:00,350.45,350.46,350.19,350.29,1556.0,298.5677,298.5762,298.3462,298.4314,1556.0
2019-06-14 15:10:00,350.37,350.74,350.31,350.73,3290.0,298.4996,298.8148,298.4484,298.8063,3290.0
2019-06-14 15:15:00,350.82,350.89,350.63,350.86,2983.0,298.8829,298.9426,298.7211,298.917,2983.0
2019-06-14 15:20:00,350.87,351.13,350.8,351.13,3802.0,298.9255,299.147,298.8659,299.147,3802.0
2019-06-14 15:25:00,351.11,351.11,350.9,351.0,5215.0,299.13,299.13,298.9511,299.0363,5215.0
2019-06-14 15:30:00,350.97,351.44,350.91,351.34,13763.0,299.0107,299.4111,298.9596,299.3259,13763.0
2019-06-14 15:35:00,351.29,351.35,351.2,351.25,9051.0,299.2833,299.3345,299.2067,299.2493,9051.0
2019-06-14 15:40:00,351.14,351.14,350.77,350.89,8623.0,299.1556,299.1556,298.8403,298.9426,8623.0
2019-06-14 15:45:00,350.98,350.98,350.61,350.76,10103.0,299.0192,299.0192,298.704,298.8318,10103.0
2019-06-14 15:50:00,350.89,351.13,350.83,351.02,21833.0,298.9426,299.147,298.8915,299.0533,21833.0
2019-06-14 15:55:00,350.95,350.95,350.11,350.24,56061.0,298.9937,298.9937,298.278,298.3888,56061.0
2019-06-17 09:30:00,351.22,352.41,350.84,350.85,17553.0,299.2237,300.2375,298.9,298.9085,17553.0
2019-06-17 09:35:00,351.26,351.28,350.0,350.0,11646.0,299.2578,299.2748,298.1843,298.1843,11646.0
2019-06-17 09:40:00,349.99,350.33,348.59,348.81,8964.0,298.1758,298.4655,296.9831,297.1705,8964.0
2019-06-17 09:45:00,348.88,349.15,348.48,348.66,12203.0,297.2301,297.4602,296.8894,297.0427,12203.0
2019-06-17 09:50:00,348.66,349.17,348.35,348.98,6949.0,297.0427,297.4772,296.7786,297.3153,6949.0
2019-06-17 09:55:00,349.31,349.69,348.54,349.52,13502.0,297.5965,297.9202,296.9405,297.7754,13502.0
2019-06-17 10:00:00,349.59,350.15,348.8,349.91,7908.0,297.835,298.3121,297.162,298.1077,7908.0
2019-06-17 10:05:00,349.91,349.94,348.78,349.07,16511.0,298.1077,298.1332,297.1449,297.392,16511.0
2019-06-17 10:10:00,349.15,349.15,348.52,348.63,2800.0,297.4602,297.4602,296.9234,297.0171,2800.0
2019-06-17 10:15:00,348.61,348.61,347.52,347.82,7681.0,297.0001,297.0001,296.0715,296.3271,7681.0
2019-06-17 10:20:00,347.72,348.84,347.65,348.47,6893.0,296.2419,297.1961,296.1822,296.8808,6893.0
2019-06-17 10:25:00,348.39,348.39,348.0,348.22,4820.0,296.8127,296.8127,296.4804,296.6678,4820.0
2019-06-17 10:30:00,348.22,348.63,348.19,348.4,6556.0,296.6678,297.0171,296.6423,296.8212,6556.0
2019-06-17 10:35:00,348.44,348.44,347.89,348.34,8341.0,296.8553,296.8553,296.3867,296.7701,8341.0
2019-06-17 10:40:00,348.21,348.3,347.69,347.96,6400.0,296.6593,296.736,296.2163,296.4463,6400.0
2019-06-17 10:45:00,347.74,347.9,347.5,347.87,6573.0,296.2589,296.3952,296.0544,296.3697,6573.0
2019-06-17 10:50:00,347.91,347.91,347.5,347.61,5428.0,296.4037,296.4037,296.0544,296.1482,5428.0
2019-06-17 10:55:00,347.63,347.88,347.37,347.83,7783.0,296.1652,296.3782,295.9437,296.3356,7783.0
2019-06-17 11:00:00,347.85,348.15,347.82,348.02,4560.0,296.3526,296.6082,296.3271,296.4975,4560.0
2019-06-17 11:05:00,347.92,347.92,347.13,347.15,6193.0,296.4123,296.4123,295.7392,295.7563,6193.0
2019-06-17 11:10:00,347.22,347.22,346.76,346.9,4731.0,295.8159,295.8159,295.424,295.5433,4731.0
2019-06-17 11:15:00,346.95,347.22,346.89,347.19,8639.0,295.5859,295.8159,295.5347,295.7903,8639.0
2019-06-17 11:20:00,347.14,347.54,347.14,347.34,22571.0,295.7477,296.0885,295.7477,295.9181,22571.0
2019-06-17 11:25:00,347.33,347.58,347.13,347.29,28690.0,295.9096,296.1226,295.7392,295.8755,28690.0
2019-06-17 11:30:00,347.44,348.13,347.21,348.12,21611.0,296.0033,296.5912,295.8074,296.5827,21611.0
2019-06-17 11:35:00,348.16,348.3,347.95,348.02,3878.0,296.6167,296.736,296.4378,296.4975,3878.0
2019-06-17 11:40:00,348.12,348.26,347.98,348.22,1800.0,296.5827,296.7019,296.4634,296.6678,1800.0
2019-06-17 11:45:00,348.24,348.32,348.0,348.07,11177.0,296.6849,296.753,296.4804,296.5401,11177.0
2019-06-17 11:50:00,348.24,348.27,348.11,348.12,4099.0,296.6849,296.7104,296.5741,296.5827,4099.0
2019-06-17 11:55:00,348.04,348.35,347.77,348.21,5941.0,296.5145,296.7786,296.2845,296.6593,5941.0
2019-06-17 12:00:00,348.11,348.11,347.52,348.09,6785.0,296.5741,296.5741,296.0715,296.5571,6785.0
2019-06-17 12:05:00,348.1,348.26,347.92,347.93,1100.0,296.5656,296.7019,296.4123,296.4208,1100.0
2019-06-17 12:10:00,348.0,348.0,347.5,347.6,4552.0,296.4804,296.4804,296.0544,296.1396,4552.0
2019-06-17 12:15:00,347.72,347.79,347.6,347.68,3126.0,296.2419,296.3015,296.1396,296.2078,3126.0
2019-06-17 12:20:00,347.8,348.01,347.73,347.96,3500.0,296.31,296.4889,296.2504,296.4463,3500.0
2019-06-17 12:25:00,347.81,347.89,347.63,347.63,4600.0,296.3185,296.3867,296.1652,296.1652,4600.0
2019-06-17 12:30:00,347.58,347.65,347.51,347.62,4324.0,296.1226,296.1822,296.063,296.1567,4324.0
2019-06-17 12:35:00,347.56,347.6,347.39,347.39,3059.0,296.1056,296.1396,295.9607,295.9607,3059.0
2019-06-17 12:40:00,347.39,347.39,347.19,347.37,3271.0,295.9607,295.9607,295.7903,295.9437,3271.0
2019-06-17 12:45:00,347.37,347.52,347.29,347.45,1400.0,295.9437,296.0715,295.8755,296.0118,1400.0
2019-06-17 12:50:00,347.5,347.54,347.3,347.42,2925.0,296.0544,296.0885,295.884,295.9863,2925.0
2019-06-17 12:55:00,347.46,347.73,347.33,347.72,5840.0,296.0204,296.2504,295.9096,296.2419,5840.0
2019-06-17 13:00:00,347.77,348.04,347.71,347.98,3739.0,296.2845,296.5145,296.2334,296.4634,3739.0
2019-06-17 13:05:00,348.0,348.01,347.86,348.0,4291.0,296.4804,296.4889,296.3611,296.4804,4291.0
2019-06-17 13:10:00,347.98,348.05,347.92,347.92,738.0,296.4634,296.523,296.4123,296.4123,738.0
2019-06-17 13:15:00,347.92,347.92,347.75,347.85,1718.0,296.4123,296.4123,296.2674,296.3526,1718.0
2019-06-17 13:20:00,348.03,348.1,347.94,348.09,12473.0,296.506,296.5656,296.4293,296.5571,12473.0
2019-06-17 13:25:00,347.99,348.01,347.86,347.86,2481.0,296.4719,296.4889,296.3611,296.3611,2481.0
2019-06-17 13:30:00,347.97,347.97,347.71,347.93,800.0,296.4549,296.4549,296.2334,296.4208,800.0
2019-06-17 13:35:00,347.94,348.11,347.91,348.03,5811.0,296.4293,296.5741,296.4037,296.506,5811.0
2019-06-17 13:40:00,348.03,348.15,347.96,348.07,3668.0,296.506,296.6082,296.4463,296.5401,3668.0
2019-06-17 13:45:00,348.11,348.68,348.0,348.68,9685.0,296.5741,297.0597,296.4804,297.0597,9685.0
2019-06-17 13:50:00,348.66,348.67,348.4,348.6,10275.0,297.0427,297.0512,296.8212,296.9916,10275.0
2019-06-17 13:55:00,348.6,348.61,348.48,348.52,5540.0,296.9916,297.0001,296.8894,296.9234,5540.0
2019-06-17 14:00:00,348.55,348.82,348.47,348.81,2677.0,296.949,297.179,296.8808,297.1705,2677.0
2019-06-17 14:05:00,348.77,348.8,348.64,348.69,1950.0,297.1364,297.162,297.0257,297.0683,1950.0
2019-06-17 14:10:00,348.76,348.87,348.63,348.82,2998.0,297.1279,297.2216,297.0171,297.179,2998.0
2019-06-17 14:15:00,348.96,349.03,348.71,348.95,3740.0,297.2983,297.3579,297.0853,297.2898,3740.0
2019-06-17 14:20:00,349.02,349.17,348.98,349.13,1148.0,297.3494,297.4772,297.3153,297.4431,1148.0
2019-06-17 14:25:00,349.07,349.36,349.07,349.36,1501.0,297.392,297.6391,297.392,297.6391,1501.0
2019-06-17 14:30:00,349.45,349.79,349.34,349.34,7728.0,297.7158,298.0054,297.622,297.622,7728.0
2019-06-17 14:35:00,349.37,349.67,349.31,349.6,6146.0,297.6476,297.9032,297.5965,297.8435,6146.0
2019-06-17 14:40:00,349.64,349.64,349.25,349.34,3168.0,297.8776,297.8776,297.5454,297.622,3168.0
2019-06-17 14:45:00,349.45,349.78,349.33,349.73,1500.0,297.7158,297.9969,297.6135,297.9543,1500.0
2019-06-17 14:50:00,349.75,349.94,349.59,349.59,4144.0,297.9713,298.1332,297.835,297.835,4144.0
2019-06-17 14:55:00,349.58,349.71,349.52,349.52,1800.0,297.8265,297.9373,297.7754,297.7754,1800.0
2019-06-17 15:00:00,349.63,349.63,349.21,349.21,1710.0,297.8691,297.8691,297.5113,297.5113,1710.0
2019-06-17 15:05:00,349.24,349.51,349.24,349.51,4541.0,297.5368,297.7669,297.5368,297.7669,4541.0
2019-06-17 15:10:00,349.49,349.56,349.14,349.14,7472.0,297.7498,297.8095,297.4516,297.4516,7472.0
2019-06-17 15:15:00,349.11,349.2,348.88,348.89,5859.0,297.4261,297.5028,297.2301,297.2387,5859.0
2019-06-17 15:20:00,348.85,348.99,348.84,348.97,1907.0,297.2046,297.3239,297.1961,297.3068,1907.0
2019-06-17 15:25:00,348.96,349.35,348.9,349.25,3815.0,297.2983,297.6306,297.2472,297.5454,3815.0
2019-06-17 15:30:00,349.26,349.33,349.12,349.26,3114.0,297.5539,297.6135,297.4346,297.5539,3114.0
2019-06-17 15:35:00,349.34,349.39,348.95,348.95,3832.0,297.622,297.6646,297.2898,297.2898,3832.0
2019-06-17 15:40:00,348.95,349.37,348.92,349.37,6675.0,297.2898,297.6476,297.2642,297.6476,6675.0
2019-06-17 15:45:00,349.45,349.71,349.21,349.21,17581.0,297.7158,297.9373,297.5113,297.5113,17581.0
2019-06-17 15:50:00,349.24,349.24,348.66,348.8,18608.0,297.5368,297.5368,297.0427,297.162,18608.0
2019-06-17 15:55:00,348.78,348.96,348.35,348.53,37774.0,297.1449,297.2983,296.7786,296.932,37774.0
2019-06-18 09:30:00,349.49,349.5,348.39,349.46,17977.0,297.7498,297.7584,296.8127,297.7243,17977.0
2019-06-18 09:35:00,349.42,351.38,349.14,351.38,26053.0,297.6902,299.36,297.4516,299.36,26053.0
2019-06-18 09:40:00,351.46,354.28,351.32,354.25,22418.0,299.4282,301.8307,299.3089,301.8051,22418.0
2019-06-18 09:45:00,353.83,354.25,352.66,353.87,15809.0,301.4473,301.8051,300.4505,301.4814,15809.0
2019-06-18 09:50:00,353.83,353.86,352.7,353.16,6409.0,301.4473,301.4729,300.4846,300.8765,6409.0
2019-06-18 09:55:00,353.07,353.36,352.8,352.83,4500.0,300.7998,301.0469,300.5698,300.5954,4500.0
2019-06-18 10:00:00,352.97,353.31,352.28,352.28,4272.0,300.7146,301.0043,300.1268,300.1268,4272.0
2019-06-18 10:05:00,352.25,352.28,350.94,351.07,7242.0,300.1012,300.1268,298.9852,299.0959,7242.0
2019-06-18 10:10:00,350.89,352.24,350.89,352.02,5636.0,298.9426,300.0927,298.9426,299.9053,5636.0
2019-06-18 10:15:00,351.97,352.27,351.97,352.23,1700.0,299.8627,300.1183,299.8627,300.0842,1700.0
2019-06-18 10:20:00,352.22,352.84,352.21,352.4,2851.0,300.0757,300.6039,300.0671,300.229,2851.0
2019-06-18 10:25:00,352.4,352.84,352.31,352.64,1996.0,300.229,300.6039,300.1523,300.4335,1996.0
2019-06-18 10:30:00,352.63,353.12,352.45,352.45,4861.0,300.425,300.8424,300.2716,300.2716,4861.0
2019-06-18 10:35:00,352.56,352.8,352.55,352.74,1765.0,300.3653,300.5698,300.3568,300.5187,1765.0
2019-06-18 10:40:00,352.73,352.73,352.33,352.41,2135.0,300.5102,300.5102,300.1694,300.2375,2135.0
2019-06-18 10:45:00,352.46,352.51,352.38,352.4,2500.0,300.2801,300.3227,300.212,300.229,2500.0
2019-06-18 10:50:00,352.59,352.73,352.08,352.47,8548.0,300.3909,300.5102,299.9564,300.2887,8548.0
2019-06-18 10:55:00,352.53,352.56,352.36,352.37,2100.0,300.3398,300.3653,300.1949,300.2035,2100.0
2019-06-18 11:00:00,352.49,353.0,352.49,353.0,6495.0,300.3057,300.7402,300.3057,300.7402,6495.0
2019-06-18 11:05:00,353.11,353.44,353.02,353.34,4497.0,300.8339,301.1151,300.7572,301.0299,4497.0
2019-06-18 11:10:00,353.35,353.76,353.01,353.08,6145.0,301.0384,301.3877,300.7487,300.8083,6145.0
2019-06-18 11:15:00,353.07,353.2,353.0,353.1,2975.0,300.7998,300.9106,300.7402,300.8254,2975.0
2019-06-18 11:20:00,352.97,353.11,352.41,352.49,6533.0,300.7146,300.8339,300.2375,300.3057,6533.0
2019-06-18 11:25:00,352.46,353.17,352.45,353.01,5558.0,300.2801,300.885,300.2716,300.7487,5558.0
2019-06-18 11:30:00,353.0,353.04,352.67,352.74,2029.0,300.7402,300.7743,300.459,300.5187,2029.0
2019-06-18 11:35:00,352.83,353.12,352.77,352.77,2073.0,300.5954,300.8424,300.5442,300.5442,2073.0
2019-06-18 11:40:00,352.94,353.24,352.84,352.99,5462.0,300.6891,300.9447,300.6039,300.7317,5462.0
2019-06-18 11:45:00,352.8,353.01,352.46,352.51,2200.0,300.5698,300.7487,300.2801,300.3227,2200.0
2019-06-18 11:50:00,352.5,352.53,352.07,352.24,2093.0,300.3142,300.3398,299.9479,300.0927,2093.0
2019-06-18 11:55:00,352.13,352.49,352.12,352.17,3885.0,299.999,300.3057,299.9905,300.0331,3885.0
2019-06-18 12:00:00,352.28,352.34,351.98,352.02,1831.0,300.1268,300.1779,299.8712,299.9053,1831.0
2019-06-18 12:05:00,352.07,352.12,351.82,352.07,5764.0,299.9479,299.9905,299.7349,299.9479,5764.0
2019-06-18 12:10:00,352.01,352.03,351.41,351.55,5100.0,299.8968,299.9138,299.3856,299.5049,5100.0
2019-06-18 12:15:00,351.48,351.78,351.48,351.74,2377.0,299.4452,299.7008,299.4452,299.6667,2377.0
2019-06-18 12:20:00,351.88,352.15,351.8,352.15,2395.0,299.786,300.016,299.7178,300.016,2395.0
2019-06-18 12:25:00,352.21,352.71,352.15,352.71,4485.0,300.0671,300.4931,300.016,300.4931,4485.0
2019-06-18 12:30:00,352.64,352.69,352.41,352.58,2570.0,300.4335,300.4761,300.2375,300.3824,2570.0
2019-06-18 12:35:00,352.41,352.62,352.26,352.59,2992.0,300.2375,300.4165,300.1097,300.3909,2992.0
2019-06-18 12:40:00,352.81,353.1,352.81,353.07,2850.0,300.5783,300.8254,300.5783,300.7998,2850.0
2019-06-18 12:45:00,353.01,353.15,352.94,353.15,4924.0,300.7487,300.868,300.6891,300.868,4924.0
2019-06-18 12:50:00,353.18,353.18,352.72,352.96,2001.0,300.8935,300.8935,300.5016,300.7061,2001.0
2019-06-18 12:55:00,352.82,353.08,352.81,353.0,2089.0,300.5868,300.8083,300.5783,300.7402,2089.0
2019-06-18 13:00:00,352.95,353.08,352.8,353.06,2487.0,300.6976,300.8083,300.5698,300.7913,2487.0
2019-06-18 13:05:00,352.83,352.83,352.26,352.26,11923.0,300.5954,300.5954,300.1097,300.1097,11923.0
2019-06-18 13:10:00,352.46,352.7,352.37,352.69,2452.0,300.2801,300.4846,300.2035,300.4761,2452.0
2019-06-18 13:15:00,352.74,352.86,352.63,352.74,1300.0,300.5187,300.6209,300.425,300.5187,1300.0
2019-06-18 13:20:00,352.84,352.9,352.73,352.85,3300.0,300.6039,300.655,300.5102,300.6124,3300.0
2019-06-18 13:25:00,352.9,353.08,352.53,352.57,4089.0,300.655,300.8083,300.3398,300.3739,4089.0
2019-06-18 13:30:00,352.67,352.78,352.46,352.56,4015.0,300.459,300.5528,300.2801,300.3653,4015.0
2019-06-18 13:35:00,352.77,352.86,352.59,352.67,2433.0,300.5442,300.6209,300.3909,300.459,2433.0
2019-06-18 13:40:00,352.75,352.85,352.57,352.85,2261.0,300.5272,300.6124,300.3739,300.6124,2261.0
2019-06-18 13:45:00,352.79,352.79,352.39,352.52,2827.0,300.5613,300.5613,300.2205,300.3313,2827.0
2019-06-18 13:50:00,352.57,352.57,352.39,352.47,3588.0,300.3739,300.3739,300.2205,300.2887,3588.0
2019-06-18 13:55:00,352.67,352.88,352.56,352.57,2621.0,300.459,300.638,300.3653,300.3739,2621.0
2019-06-18 14:00:00,352.64,352.83,352.61,352.69,2072.0,300.4335,300.5954,300.4079,300.4761,2072.0
2019-06-18 14:05:00,352.75,352.88,352.66,352.88,4257.0,300.5272,300.638,300.4505,300.638,4257.0
2019-06-18 14:10:00,352.89,352.99,352.84,352.99,900.0,300.6465,300.7317,300.6039,300.7317,900.0
2019-06-18 14:15:00,353.0,353.42,352.99,353.28,2684.0,300.7402,301.098,300.7317,300.9787,2684.0
2019-06-18 14:20:00,353.32,353.52,353.32,353.46,2139.0,301.0128,301.1832,301.0128,301.1321,2139.0
2019-06-18 14:25:00,353.38,353.47,353.3,353.41,2463.0,301.0639,301.1406,300.9958,301.0895,2463.0
2019-06-18 14:30:00,353.4,353.54,353.25,353.4,3310.0,301.081,301.2002,300.9532,301.081,3310.0
2019-06-18 14:35:00,353.34,353.45,353.22,353.44,4041.0,301.0299,301.1236,300.9276,301.1151,4041.0
2019-06-18 14:40:00,353.41,353.6,353.4,353.4,3618.0,301.0895,301.2514,301.081,301.081,3618.0
2019-06-18 14:45:00,353.31,353.65,353.25,353.65,1400.0,301.0043,301.294,300.9532,301.294,1400.0
2019-06-18 14:50:00,353.66,353.66,353.39,353.46,7731.0,301.3025,301.3025,301.0725,301.1321,7731.0
2019-06-18 14:55:00,353.46,353.74,353.46,353.59,4326.0,301.1321,301.3706,301.1321,301.2428,4326.0
2019-06-18 15:00:00,353.7,353.7,353.45,353.61,4037.0,301.3366,301.3366,301.1236,301.2599,4037.0
2019-06-18 15:05:00,353.71,353.71,353.53,353.63,2770.0,301.3451,301.3451,301.1917,301.2769,2770.0
2019-06-18 15:10:00,353.65,353.75,353.46,353.46,6026.0,301.294,301.3792,301.1321,301.1321,6026.0
2019-06-18 15:15:00,353.41,353.55,353.31,353.45,2844.0,301.0895,301.2088,301.0043,301.1236,2844.0
2019-06-18 15:20:00,353.53,353.54,353.31,353.53,8470.0,301.1917,301.2002,301.0043,301.1917,8470.0
2019-06-18 15:25:00,353.42,353.47,353.18,353.29,4567.0,301.098,301.1406,300.8935,300.9873,4567.0
2019-06-18 15:30:00,353.26,353.26,352.85,352.85,7203.0,300.9617,300.9617,300.6124,300.6124,7203.0
2019-06-18 15:35:00,352.93,353.51,352.92,353.02,6094.0,300.6806,301.1747,300.672,300.7572,6094.0
2019-06-18 15:40:00,352.96,353.32,352.82,353.25,9470.0,300.7061,301.0128,300.5868,300.9532,9470.0
2019-06-18 15:45:00,353.32,353.55,353.19,353.33,7160.0,301.0128,301.2088,300.9021,301.0213,7160.0
2019-06-18 15:50:00,353.3,353.52,353.08,353.12,11079.0,300.9958,301.1832,300.8083,300.8424,11079.0
2019-06-18 15:55:00,353.05,353.58,352.91,353.38,41974.0,300.7828,301.2343,300.6635,301.0639,41974.0
2019-06-19 09:30:00,353.76,354.9,353.76,354.75,15617.0,301.3877,302.3589,301.3877,302.2311,15617.0
2019-06-19 09:35:00,354.84,355.7,354.03,354.73,17398.0,302.3078,303.0405,301.6177,302.2141,17398.0
2019-06-19 09:40:00,355.23,355.37,354.71,354.89,2275.0,302.6401,302.7593,302.197,302.3504,2275.0
2019-06-19 09:45:00,355.03,355.3,354.73,355.14,1745.0,302.4697,302.6997,302.2141,302.5634,1745.0
2019-06-19 09:50:00,355.31,355.42,354.99,355.29,5040.0,302.7082,302.8019,302.4356,302.6912,5040.0
2019-06-19 09:55:00,355.37,355.38,354.9,354.9,7183.0,302.7593,302.7678,302.3589,302.3589,7183.0
2019-06-19 10:00:00,355.26,355.37,355.08,355.31,4999.0,302.6656,302.7593,302.5123,302.7082,4999.0
2019-06-19 10:05:00,355.24,355.5,355.14,355.37,6176.0,302.6486,302.8701,302.5634,302.7593,6176.0
2019-06-19 10:10:00,355.31,355.32,354.8,354.9,4397.0,302.7082,302.7167,302.2737,302.3589,4397.0
2019-06-19 10:15:00,354.9,354.9,354.57,354.71,2100.0,302.3589,302.3589,302.0778,302.197,2100.0
2019-06-19 10:20:00,354.63,354.85,354.31,354.73,3327.0,302.1289,302.3163,301.8563,302.2141,3327.0
2019-06-19 10:25:00,354.72,354.77,354.34,354.34,3101.0,302.2056,302.2482,301.8818,301.8818,3101.0
2019-06-19 10:30:00,354.33,354.61,353.96,354.03,6236.0,301.8733,302.1118,301.5581,301.6177,6236.0
2019-06-19 10:35:00,353.94,354.41,353.94,354.2,4030.0,301.541,301.9415,301.541,301.7625,4030.0
2019-06-19 10:40:00,354.34,354.5,354.15,354.4,4017.0,301.8818,302.0181,301.7199,301.9329,4017.0
2019-06-19 10:45:00,354.58,354.98,354.37,354.86,1560.0,302.0863,302.4271,301.9074,302.3248,1560.0
2019-06-19 10:50:00,354.77,355.12,354.77,355.03,3963.0,302.2482,302.5463,302.2482,302.4697,3963.0
2019-06-19 10:55:00,355.02,355.1,354.79,355.04,3182.0,302.4611,302.5293,302.2652,302.4782,3182.0
2019-06-19 11:00:00,355.09,355.44,355.02,355.36,1800.0,302.5208,302.819,302.4611,302.7508,1800.0
2019-06-19 11:05:00,355.3,355.5,355.21,355.45,11538.0,302.6997,302.8701,302.623,302.8275,11538.0
2019-06-19 11:10:00,355.26,355.4,354.54,354.54,9275.0,302.6656,302.7849,302.0522,302.0522,9275.0
2019-06-19 11:15:00,354.68,354.68,354.21,354.22,5694.0,302.1715,302.1715,301.7711,301.7796,5694.0
2019-06-19 11:20:00,354.31,354.92,354.3,354.91,7991.0,301.8563,302.3759,301.8477,302.3674,7991.0
2019-06-19 11:25:00,354.96,355.01,354.74,355.0,2616.0,302.41,302.4526,302.2226,302.4441,2616.0
2019-06-19 11:30:00,355.11,355.13,354.59,354.59,6500.0,302.5378,302.5549,302.0948,302.0948,6500.0
2019-06-19 11:35:00,354.61,354.65,354.56,354.65,2135.0,302.1118,302.1459,302.0692,302.1459,2135.0
2019-06-19 11:40:00,354.85,354.99,354.74,354.86,2800.0,302.3163,302.4356,302.2226,302.3248,2800.0
2019-06-19 11:45:00,354.83,355.24,354.83,355.24,5309.0,302.2993,302.6486,302.2993,302.6486,5309.0
2019-06-19 11:50:00,355.13,355.4,355.13,355.38,1933.0,302.5549,302.7849,302.5549,302.7678,1933.0
2019-06-19 11:55:00,355.31,355.42,355.16,355.16,2188.0,302.7082,302.8019,302.5804,302.5804,2188.0
2019-06-19 12:00:00,355.16,355.16,355.06,355.15,1450.0,302.5804,302.5804,302.4952,302.5719,1450.0
2019-06-19 12:05:00,355.21,355.35,355.13,355.17,2000.0,302.623,302.7423,302.5549,302.5889,2000.0
2019-06-19 12:10:00,355.22,355.4,355.06,355.4,3571.0,302.6315,302.7849,302.4952,302.7849,3571.0
2019-06-19 12:15:00,355.23,355.4,355.18,355.29,1301.0,302.6401,302.7849,302.5975,302.6912,1301.0
2019-06-19 12:20:00,355.3,355.52,355.29,355.37,7915.0,302.6997,302.8871,302.6912,302.7593,7915.0
2019-06-19 12:25:00,355.46,355.46,355.16,355.27,3238.0,302.836,302.836,302.5804,302.6741,3238.0
2019-06-19 12:30:00,355.22,355.33,355.0,355.09,2002.0,302.6315,302.7252,302.4441,302.5208,2002.0
2019-06-19 12:35:00,355.11,355.11,354.85,355.0,3221.0,302.5378,302.5378,302.3163,302.4441,3221.0
2019-06-19 12:40:00,354.97,355.0,354.75,354.97,2749.0,302.4185,302.4441,302.2311,302.4185,2749.0
2019-06-19 12:45:00,354.99,354.99,354.78,354.78,1955.0,302.4356,302.4356,302.2567,302.2567,1955.0
2019-06-19 12:50:00,354.9,355.0,354.85,354.87,1875.0,302.3589,302.4441,302.3163,302.3333,1875.0
2019-06-19 12:55:00,354.96,354.97,354.8,354.91,3026.0,302.41,302.4185,302.2737,302.3674,3026.0
2019-06-19 13:00:00,354.8,354.91,354.79,354.86,3519.0,302.2737,302.3674,302.2652,302.3248,3519.0
2019-06-19 13:05:00,354.85,354.92,354.65,354.67,4637.0,302.3163,302.3759,302.1459,302.163,4637.0
2019-06-19 13:10:00,354.64,354.79,354.57,354.59,5862.0,302.1374,302.2652,302.0778,302.0948,5862.0
2019-06-19 13:15:00,354.59,354.62,354.0,354.0,5923.0,302.0948,302.1204,301.5921,301.5921,5923.0
2019-06-19 13:20:00,353.95,354.05,353.69,353.79,6719.0,301.5496,301.6347,301.328,301.4132,6719.0
2019-06-19 13:25:00,353.84,354.06,353.83,353.94,999.0,301.4558,301.6433,301.4473,301.541,999.0
2019-06-19 13:30:00,354.07,354.29,354.07,354.18,650.0,301.6518,301.8392,301.6518,301.7455,650.0
2019-06-19 13:35:00,354.22,354.34,354.14,354.2,3643.0,301.7796,301.8818,301.7114,301.7625,3643.0
2019-06-19 13:40:00,354.16,354.23,353.87,353.87,3323.0,301.7285,301.7881,301.4814,301.4814,3323.0
2019-06-19 13:45:00,353.81,354.01,353.81,354.01,2808.0,301.4303,301.6007,301.4303,301.6007,2808.0
2019-06-19 13:50:00,353.99,354.08,353.87,353.87,5361.0,301.5836,301.6603,301.4814,301.4814,5361.0
2019-06-19 13:55:00,353.72,353.82,353.59,353.82,2648.0,301.3536,301.4388,301.2428,301.4388,2648.0
2019-06-19 14:00:00,353.97,354.93,353.19,354.77,7213.0,301.5666,302.3845,300.9021,302.2482,7213.0
2019-06-19 14:05:00,354.68,355.14,354.39,354.75,4944.0,302.1715,302.5634,301.9244,302.2311,4944.0
2019-06-19 14:10:00,354.73,355.17,354.63,355.09,8282.0,302.2141,302.5889,302.1289,302.5208,8282.0
2019-06-19 14:15:00,355.08,355.51,355.08,355.17,2377.0,302.5123,302.8786,302.5123,302.5889,2377.0
2019-06-19 14:20:00,355.23,355.27,355.01,355.02,2588.0,302.6401,302.6741,302.4526,302.4611,2588.0
2019-06-19 14:25:00,354.91,355.51,354.9,355.51,4183.0,302.3674,302.8786,302.3589,302.8786,4183.0
2019-06-19 14:30:00,355.45,356.01,355.29,355.6,16580.0,302.8275,303.3046,302.6912,302.9553,16580.0
2019-06-19 14:35:00,355.59,356.03,355.3,355.58,3508.0,302.9468,303.3216,302.6997,302.9382,3508.0
2019-06-19 14:40:00,355.42,355.81,355.32,355.81,2712.0,302.8019,303.1342,302.7167,303.1342,2712.0
2019-06-19 14:45:00,355.77,356.1,355.38,356.1,8088.0,303.1001,303.3813,302.7678,303.3813,8088.0
2019-06-19 14:50:00,356.13,356.26,356.0,356.06,4202.0,303.4068,303.5176,303.2961,303.3472,4202.0
2019-06-19 14:55:00,356.03,356.55,356.03,356.08,5014.0,303.3216,303.7646,303.3216,303.3642,5014.0
2019-06-19 15:00:00,356.06,356.42,356.05,356.23,8247.0,303.3472,303.6539,303.3387,303.492,8247.0
2019-06-19 15:05:00,356.14,356.32,355.99,356.22,9115.0,303.4153,303.5687,303.2875,303.4835,9115.0
2019-06-19 15:10:00,356.19,356.36,356.1,356.28,4950.0,303.4579,303.6028,303.3813,303.5346,4950.0
2019-06-19 15:15:00,356.28,356.29,355.88,356.16,7284.0,303.5346,303.5431,303.1938,303.4324,7284.0
2019-06-19 15:20:00,356.23,356.32,355.82,356.11,11976.0,303.492,303.5687,303.1427,303.3898,11976.0
2019-06-19 15:25:00,356.08,356.16,355.83,356.0,5431.0,303.3642,303.4324,303.1512,303.2961,5431.0
2019-06-19 15:30:00,356.05,356.25,355.79,355.98,6846.0,303.3387,303.509,303.1171,303.279,6846.0
2019-06-19 15:35:00,355.97,355.97,355.59,355.59,5238.0,303.2705,303.2705,302.9468,302.9468,5238.0
2019-06-19 15:40:00,355.63,356.27,355.56,355.76,10450.0,302.9808,303.5261,302.9212,303.0916,10450.0
2019-06-19 15:45:00,355.87,356.2,355.71,355.86,13292.0,303.1853,303.4665,303.049,303.1768,13292.0
2019-06-19 15:50:00,355.86,356.47,355.84,356.08,18088.0,303.1768,303.6965,303.1597,303.3642,18088.0
2019-06-19 15:55:00,356.03,356.25,355.84,355.84,44643.0,303.3216,303.509,303.1597,303.1597,44643.0
2019-06-20 09:30:00,357.77,357.77,357.71,357.77,1000.0,304.804,304.804,304.7529,304.804,1000.0
2019-06-20 09:35:00,357.97,358.41,357.77,358.33,29377.0,304.9744,305.3493,304.804,305.2811,29377.0
2019-06-20 09:40:00,358.01,358.45,357.93,358.21,4977.0,305.0085,305.3833,304.9403,305.1789,4977.0
2019-06-20 09:45:00,358.21,359.16,358.12,359.12,13250.0,305.1789,305.9882,305.1022,305.9542,13250.0
2019-06-20 09:50:00,359.03,359.79,358.92,359.7,10784.0,305.8775,306.525,305.7838,306.4483,10784.0
2019-06-20 09:55:00,359.61,359.92,359.27,359.56,9998.0,306.3716,306.6357,306.082,306.329,9998.0
2019-06-20 10:00:00,359.55,360.65,359.3,360.51,37333.0,306.3205,307.2577,306.1075,307.1384,37333.0
2019-06-20 10:05:00,360.66,360.74,359.36,359.43,12785.0,307.2662,307.3343,306.1586,306.2183,12785.0
2019-06-20 10:10:00,359.44,359.59,359.03,359.58,6403.0,306.2268,306.3546,305.8775,306.3461,6403.0
2019-06-20 10:15:00,359.53,359.59,358.72,359.27,8399.0,306.3035,306.3546,305.6134,306.082,8399.0
2019-06-20 10:20:00,359.27,359.3,358.73,359.21,3824.0,306.082,306.1075,305.6219,306.0308,3824.0
2019-06-20 10:25:00,359.29,359.62,358.67,358.68,4157.0,306.099,306.3801,305.5708,305.5793,4157.0
2019-06-20 10:30:00,358.61,359.05,358.27,358.74,4847.0,305.5197,305.8945,305.23,305.6304,4847.0
2019-06-20 10:35:00,358.74,358.78,358.4,358.51,3000.0,305.6304,305.6645,305.3408,305.4345,3000.0
2019-06-20 10:40:00,358.41,358.67,358.2,358.53,4495.0,305.3493,305.5708,305.1704,305.4515,4495.0
2019-06-20 10:45:00,358.52,358.73,358.1,358.73,10875.0,305.443,305.6219,305.0852,305.6219,10875.0
2019-06-20 10:50:00,358.74,359.1,358.58,359.06,4724.0,305.6304,305.9371,305.4941,305.903,4724.0
2019-06-20 10:55:00,359.12,359.92,359.12,359.71,5199.0,305.9542,306.6357,305.9542,306.4568,5199.0
2019-06-20 11:00:00,359.91,360.47,359.91,360.28,10398.0,306.6272,307.1043,306.6272,306.9424,10398.0
2019-06-20 11:05:00,360.35,360.63,360.3,360.39,20176.0,307.0021,307.2406,306.9595,307.0361,20176.0
2019-06-20 11:10:00,360.46,360.6,360.3,360.3,4681.0,307.0958,307.2151,306.9595,306.9595,4681.0
2019-06-20 11:15:00,360.35,360.51,360.3,360.4,2658.0,307.0021,307.1384,306.9595,307.0447,2658.0
2019-06-20 11:20:00,360.28,360.44,360.23,360.23,5430.0,306.9424,307.0787,306.8998,306.8998,5430.0
2019-06-20 11:25:00,360.27,360.28,359.23,359.23,8324.0,306.9339,306.9424,306.0479,306.0479,8324.0
2019-06-20 11:30:00,359.23,359.57,359.15,359.45,6155.0,306.0479,306.3375,305.9797,306.2353,6155.0
2019-06-20 11:35:00,359.31,359.49,359.19,359.49,3057.0,306.116,306.2694,306.0138,306.2694,3057.0
2019-06-20 11:40:00,359.68,359.82,359.35,359.35,8965.0,306.4313,306.5505,306.1501,306.1501,8965.0
2019-06-20 11:45:00,359.35,359.68,359.33,359.37,5208.0,306.1501,306.4313,306.1331,306.1671,5208.0
2019-06-20 11:50:00,359.38,359.4,359.16,359.16,1312.0,306.1757,306.1927,305.9882,305.9882,1312.0
2019-06-20 11:55:00,359.21,359.59,359.14,359.39,5799.0,306.0308,306.3546,305.9712,306.1842,5799.0
2019-06-20 12:00:00,359.23,359.41,359.23,359.36,1150.0,306.0479,306.2012,306.0479,306.1586,1150.0
2019-06-20 12:05:00,359.23,359.32,359.04,359.04,9808.0,306.0479,306.1246,305.886,305.886,9808.0
2019-06-20 12:10:00,359.11,359.11,358.33,358.37,4536.0,305.9456,305.9456,305.2811,305.3152,4536.0
2019-06-20 12:15:00,358.4,358.49,358.13,358.32,5746.0,305.3408,305.4174,305.1107,305.2726,5746.0
2019-06-20 12:20:00,358.36,359.21,358.36,359.21,5543.0,305.3067,306.0308,305.3067,306.0308,5543.0
2019-06-20 12:25:00,359.26,359.41,359.09,359.41,5196.0,306.0734,306.2012,305.9286,306.2012,5196.0
2019-06-20 12:30:00,359.27,359.37,358.75,358.83,3850.0,306.082,306.1671,305.6389,305.7071,3850.0
2019-06-20 12:35:00,358.83,358.93,358.53,358.68,17621.0,305.7071,305.7923,305.4515,305.5793,17621.0
2019-06-20 12:40:00,358.57,358.69,358.37,358.45,7517.0,305.4856,305.5878,305.3152,305.3833,7517.0
2019-06-20 12:45:00,358.56,358.56,358.26,358.53,5764.0,305.4771,305.4771,305.2215,305.4515,5764.0
2019-06-20 12:50:00,358.67,358.74,358.54,358.54,3560.0,305.5708,305.6304,305.46,305.46,3560.0
2019-06-20 12:55:00,358.52,359.38,358.28,359.34,4775.0,305.443,306.1757,305.2385,306.1416,4775.0
2019-06-20 13:00:00,359.22,359.25,358.86,358.94,9632.0,306.0394,306.0649,305.7327,305.8008,9632.0
2019-06-20 13:05:00,358.94,359.01,358.78,358.92,3452.0,305.8008,305.8604,305.6645,305.7838,3452.0
2019-06-20 13:10:00,358.8,359.03,358.72,358.88,5275.0,305.6815,305.8775,305.6134,305.7497,5275.0
2019-06-20 13:15:00,358.74,359.14,358.67,359.13,4118.0,305.6304,305.9712,305.5708,305.9627,4118.0
2019-06-20 13:20:00,359.15,359.42,359.03,359.42,2141.0,305.9797,306.2097,305.8775,306.2097,2141.0
2019-06-20 13:25:00,359.47,359.8,359.4,359.8,1773.0,306.2523,306.5335,306.1927,306.5335,1773.0
2019-06-20 13:30:00,359.8,360.08,359.73,360.04,5416.0,306.5335,306.772,306.4739,306.738,5416.0
2019-06-20 13:35:00,360.1,360.14,359.81,359.92,6028.0,306.7891,306.8232,306.542,306.6357,6028.0
2019-06-20 13:40:00,359.83,359.95,359.71,359.71,1800.0,306.559,306.6613,306.4568,306.4568,1800.0
2019-06-20 13:45:00,359.67,359.8,359.43,359.8,6732.0,306.4227,306.5335,306.2183,306.5335,6732.0
2019-06-20 13:50:00,359.77,360.01,359.77,359.88,2588.0,306.5079,306.7124,306.5079,306.6016,2588.0
2019-06-20 13:55:00,359.85,360.19,359.71,360.19,4917.0,306.5761,306.8658,306.4568,306.8658,4917.0
2019-06-20 14:00:00,360.07,360.37,360.02,360.24,6407.0,306.7635,307.0191,306.7209,306.9083,6407.0
2019-06-20 14:05:00,360.16,360.57,360.03,360.43,9916.0,306.8402,307.1895,306.7294,307.0702,9916.0
2019-06-20 14:10:00,360.31,360.4,360.16,360.35,2400.0,306.968,307.0447,306.8402,307.0021,2400.0
2019-06-20 14:15:00,360.27,360.95,360.23,360.92,7225.0,306.9339,307.5132,306.8998,307.4877,7225.0
2019-06-20 14:20:00,360.95,361.29,360.91,361.22,13853.0,307.5132,307.8029,307.4792,307.7433,13853.0
2019-06-20 14:25:00,361.21,362.0,361.2,361.25,16202.0,307.7347,308.4078,307.7262,307.7688,16202.0
2019-06-20 14:30:00,361.31,361.58,361.31,361.57,2792.0,307.8199,308.05,307.8199,308.0414,2792.0
2019-06-20 14:35:00,361.62,361.87,361.21,361.59,3969.0,308.084,308.297,307.7347,308.0585,3969.0
2019-06-20 14:40:00,361.58,361.85,361.44,361.79,5420.0,308.05,308.28,307.9307,308.2289,5420.0
2019-06-20 14:45:00,361.83,362.16,361.63,361.74,10298.0,308.263,308.5441,308.0926,308.1863,10298.0
2019-06-20 14:50:00,361.73,362.0,361.7,361.9,5908.0,308.1778,308.4078,308.1522,308.3226,5908.0
2019-06-20 14:55:00,361.82,361.82,361.55,361.72,3700.0,308.2544,308.2544,308.0244,308.1692,3700.0
2019-06-20 15:00:00,361.57,361.57,361.41,361.52,2963.0,308.0414,308.0414,307.9051,307.9989,2963.0
2019-06-20 15:05:00,361.39,361.48,361.19,361.46,1480.0,307.8881,307.9648,307.7177,307.9477,1480.0
2019-06-20 15:10:00,361.48,361.84,361.48,361.84,5581.0,307.9648,308.2715,307.9648,308.2715,5581.0
2019-06-20 15:15:00,361.81,362.09,361.64,361.95,5662.0,308.2459,308.4845,308.1011,308.3652,5662.0
2019-06-20 15:20:00,361.92,362.03,361.82,361.94,2969.0,308.3396,308.4333,308.2544,308.3567,2969.0
2019-06-20 15:25:00,362.0,362.2,361.98,362.02,3320.0,308.4078,308.5782,308.3908,308.4248,3320.0
2019-06-20 15:30:00,361.98,362.22,361.94,362.0,5922.0,308.3908,308.5952,308.3567,308.4078,5922.0
2019-06-20 15:35:00,362.05,362.38,361.97,362.3,6782.0,308.4504,308.7315,308.3822,308.6634,6782.0
2019-06-20 15:40:00,362.31,362.76,362.2,362.71,16335.0,308.6719,309.0553,308.5782,309.0127,16335.0
2019-06-20 15:45:00,362.62,363.21,362.56,363.09,11896.0,308.936,309.4387,308.8849,309.3364,11896.0
2019-06-20 15:50:00,363.06,363.15,362.68,363.04,31678.0,309.3109,309.3875,308.9871,309.2938,31678.0
2019-06-20 15:55:00,362.94,363.33,362.82,362.86,44546.0,309.2086,309.5409,309.1064,309.1405,44546.0
2019-06-21 09:30:00,362.23,362.74,361.25,361.51,186001.0,308.6037,309.0382,307.7688,307.9903,186001.0
2019-06-21 09:35:00,361.54,361.65,360.66,361.12,11647.0,308.0159,308.1096,307.2662,307.6581,11647.0
2019-06-21 09:40:00,361.19,361.2,359.78,359.79,10821.0,307.7177,307.7262,306.5164,306.525,10821.0
2019-06-21 09:45:00,360.0,360.52,359.89,359.97,11831.0,306.7039,307.1469,306.6102,306.6783,11831.0
2019-06-21 09:50:00,359.98,361.38,359.98,361.15,14487.0,306.6868,307.8796,306.6868,307.6836,14487.0
2019-06-21 09:55:00,360.95,360.95,360.24,360.25,7931.0,307.5132,307.5132,306.9083,306.9169,7931.0
2019-06-21 10:00:00,360.35,360.46,360.07,360.21,16431.0,307.0021,307.0958,306.7635,306.8828,16431.0
2019-06-21 10:05:00,360.3,360.64,360.18,360.52,14117.0,306.9595,307.2491,306.8572,307.1469,14117.0
2019-06-21 10:10:00,360.59,360.69,360.27,360.62,8184.0,307.2065,307.2917,306.9339,307.2321,8184.0
2019-06-21 10:15:00,360.61,361.02,360.46,360.48,5293.0,307.2236,307.5729,307.0958,307.1128,5293.0
2019-06-21 10:20:00,360.56,360.65,360.35,360.47,6949.0,307.181,307.2577,307.0021,307.1043,6949.0
2019-06-21 10:25:00,360.55,360.64,360.27,360.49,4464.0,307.1725,307.2491,306.9339,307.1213,4464.0
2019-06-21 10:30:00,360.43,360.46,359.88,360.38,28023.0,307.0702,307.0958,306.6016,307.0276,28023.0
2019-06-21 10:35:00,360.38,360.39,359.87,359.87,5700.0,307.0276,307.0361,306.5931,306.5931,5700.0
2019-06-21 10:40:00,359.94,360.18,359.58,360.08,5840.0,306.6528,306.8572,306.3461,306.772,5840.0
2019-06-21 10:45:00,360.05,360.49,360.03,360.37,3399.0,306.7465,307.1213,306.7294,307.0191,3399.0
2019-06-21 10:50:00,360.23,360.75,360.22,360.69,3183.0,306.8998,307.3428,306.8913,307.2917,3183.0
2019-06-21 10:55:00,360.57,361.29,360.57,361.29,5064.0,307.1895,307.8029,307.1895,307.8029,5064.0
2019-06-21 11:00:00,361.2,361.64,361.19,361.63,6729.0,307.7262,308.1011,307.7177,308.0926,6729.0
2019-06-21 11:05:00,361.62,362.6,361.62,362.38,8219.0,308.084,308.919,308.084,308.7315,8219.0
2019-06-21 11:10:00,362.28,362.43,362.11,362.28,6856.0,308.6463,308.7741,308.5015,308.6463,6856.0
2019-06-21 11:15:00,362.08,362.17,361.78,361.97,3405.0,308.4759,308.5526,308.2204,308.3822,3405.0
2019-06-21 11:20:00,361.89,362.03,361.66,362.0,7535.0,308.3141,308.4333,308.1181,308.4078,7535.0
2019-06-21 11:25:00,361.94,361.94,361.42,361.42,3527.0,308.3567,308.3567,307.9137,307.9137,3527.0
2019-06-21 11:30:00,361.29,361.56,361.23,361.23,7538.0,307.8029,308.0329,307.7518,307.7518,7538.0
2019-06-21 11:35:00,361.42,361.53,361.2,361.2,3960.0,307.9137,308.0074,307.7262,307.7262,3960.0
2019-06-21 11:40:00,361.27,361.3,360.53,360.84,4561.0,307.7859,307.8114,307.1554,307.4195,4561.0
2019-06-21 11:45:00,360.62,360.64,359.98,360.07,6297.0,307.2321,307.2491,306.6868,306.7635,6297.0
2019-06-21 11:50:00,360.07,360.43,359.86,360.29,5357.0,306.7635,307.0702,306.5846,306.9509,5357.0
2019-06-21 11:55:00,360.3,360.66,360.27,360.31,3413.0,306.9595,307.2662,306.9339,306.968,3413.0
2019-06-21 12:00:00,360.23,360.4,360.2,360.31,4751.0,306.8998,307.0447,306.8743,306.968,4751.0
2019-06-21 12:05:00,360.32,360.32,359.88,359.88,3701.0,306.9765,306.9765,306.6016,306.6016,3701.0
2019-06-21 12:10:00,359.96,360.2,359.87,359.93,4561.0,306.6698,306.8743,306.5931,306.6442,4561.0
2019-06-21 12:15:00,360.07,360.15,359.8,359.8,3927.0,306.7635,306.8317,306.5335,306.5335,3927.0
2019-06-21 12:20:00,359.88,359.94,359.73,359.73,3981.0,306.6016,306.6528,306.4739,306.4739,3981.0
2019-06-21 12:25:00,359.66,359.96,359.66,359.94,2224.0,306.4142,306.6698,306.4142,306.6528,2224.0
2019-06-21 12:30:00,359.85,360.03,359.84,359.84,1489.0,306.5761,306.7294,306.5676,306.5676,1489.0
2019-06-21 12:35:00,359.79,359.79,359.33,359.63,12510.0,306.525,306.525,306.1331,306.3887,12510.0
2019-06-21 12:40:00,359.59,359.59,359.41,359.46,1900.0,306.3546,306.3546,306.2012,306.2438,1900.0
2019-06-21 12:45:00,359.49,359.83,359.49,359.71,2460.0,306.2694,306.559,306.2694,306.4568,2460.0
2019-06-21 12:50:00,359.75,359.88,359.56,359.88,1609.0,306.4909,306.6016,306.329,306.6016,1609.0
2019-06-21 12:55:00,359.88,359.88,359.48,359.51,4031.0,306.6016,306.6016,306.2609,306.2864,4031.0
2019-06-21 13:00:00,359.43,359.43,359.06,359.19,5736.0,306.2183,306.2183,305.903,306.0138,5736.0
2019-06-21 13:05:00,359.14,359.14,358.78,358.78,5196.0,305.9712,305.9712,305.6645,305.6645,5196.0
2019-06-21 13:10:00,358.63,358.68,358.26,358.26,5085.0,305.5367,305.5793,305.2215,305.2215,5085.0
2019-06-21 13:15:00,358.44,358.44,358.01,358.16,4409.0,305.3748,305.3748,305.0085,305.1363,4409.0
2019-06-21 13:20:00,358.25,358.25,357.82,357.97,8111.0,305.213,305.213,304.8466,304.9744,8111.0
2019-06-21 13:25:00,357.97,357.99,357.57,357.97,7795.0,304.9744,304.9914,304.6336,304.9744,7795.0
2019-06-21 13:30:00,358.04,358.61,357.94,358.61,3641.0,305.034,305.5197,304.9489,305.5197,3641.0
2019-06-21 13:35:00,358.55,358.95,358.32,358.95,7052.0,305.4685,305.8093,305.2726,305.8093,7052.0
2019-06-21 13:40:00,358.95,359.19,358.92,359.09,1315.0,305.8093,306.0138,305.7838,305.9286,1315.0
2019-06-21 13:45:00,359.01,359.35,359.0,359.15,1862.0,305.8604,306.1501,305.8519,305.9797,1862.0
2019-06-21 13:50:00,358.99,359.3,358.98,359.13,2316.0,305.8434,306.1075,305.8349,305.9627,2316.0
2019-06-21 13:55:00,359.1,359.1,358.7,358.94,2074.0,305.9371,305.9371,305.5963,305.8008,2074.0
2019-06-21 14:00:00,358.81,359.7,358.81,359.7,4727.0,305.6901,306.4483,305.6901,306.4483,4727.0
2019-06-21 14:05:00,359.88,359.88,359.4,359.41,2811.0,306.6016,306.6016,306.1927,306.2012,2811.0
2019-06-21 14:10:00,359.47,359.49,359.13,359.25,3184.0,306.2523,306.2694,305.9627,306.0649,3184.0
2019-06-21 14:15:00,359.34,359.56,359.19,359.19,4641.0,306.1416,306.329,306.0138,306.0138,4641.0
2019-06-21 14:20:00,359.21,359.63,359.15,359.46,3467.0,306.0308,306.3887,305.9797,306.2438,3467.0
2019-06-21 14:25:00,359.59,360.0,359.43,360.0,6430.0,306.3546,306.7039,306.2183,306.7039,6430.0
2019-06-21 14:30:00,360.0,360.16,359.95,360.16,4784.0,306.7039,306.8402,306.6613,306.8402,4784.0
2019-06-21 14:35:00,360.12,360.19,359.99,360.08,12891.0,306.8061,306.8658,306.6954,306.772,12891.0
2019-06-21 14:40:00,360.1,360.16,359.89,360.0,15959.0,306.7891,306.8402,306.6102,306.7039,15959.0
2019-06-21 14:45:00,359.93,360.11,359.84,360.08,2900.0,306.6442,306.7976,306.5676,306.772,2900.0
2019-06-21 14:50:00,360.08,360.17,360.0,360.06,4164.0,306.772,306.8487,306.7039,306.755,4164.0
2019-06-21 14:55:00,360.02,360.2,359.9,360.0,7698.0,306.7209,306.8743,306.6187,306.7039,7698.0
2019-06-21 15:00:00,360.09,360.2,359.91,360.0,11229.0,306.7806,306.8743,306.6272,306.7039,11229.0
2019-06-21 15:05:00,360.0,360.15,359.92,360.13,12217.0,306.7039,306.8317,306.6357,306.8146,12217.0
2019-06-21 15:10:00,360.12,360.14,359.93,360.01,14500.0,306.8061,306.8232,306.6442,306.7124,14500.0
2019-06-21 15:15:00,360.06,360.11,360.0,360.07,5428.0,306.755,306.7976,306.7039,306.7635,5428.0
2019-06-21 15:20:00,360.02,360.11,359.95,359.98,7086.0,306.7209,306.7976,306.6613,306.6868,7086.0
2019-06-21 15:25:00,360.02,360.04,359.79,359.79,7659.0,306.7209,306.738,306.525,306.525,7659.0
2019-06-21 15:30:00,359.85,359.92,359.67,359.77,4906.0,306.5761,306.6357,306.4227,306.5079,4906.0
2019-06-21 15:35:00,359.81,360.1,359.81,359.97,12278.0,306.542,306.7891,306.542,306.6783,12278.0
2019-06-21 15:40:00,359.99,360.12,359.96,360.01,14646.0,306.6954,306.8061,306.6698,306.7124,14646.0
2019-06-21 15:45:00,360.03,360.13,359.7,359.82,16437.0,306.7294,306.8146,306.4483,306.5505,16437.0
2019-06-21 15:50:00,359.88,360.41,359.67,359.83,25919.0,306.6016,307.0532,306.4227,306.559,25919.0
2019-06-21 15:55:00,359.81,359.87,359.2,359.36,59115.0,306.542,306.5931,306.0223,306.1586,59115.0
2019-06-24 09:30:00,360.44,361.5,360.0,361.26,17408.0,307.0787,307.9818,306.7039,307.7773,17408.0
2019-06-24 09:35:00,360.95,361.71,360.94,361.46,5408.0,307.5132,308.1607,307.5047,307.9477,5408.0
2019-06-24 09:40:00,361.59,361.98,361.57,361.71,4654.0,308.0585,308.3908,308.0414,308.1607,4654.0
2019-06-24 09:45:00,361.78,362.0,361.35,361.53,8274.0,308.2204,308.4078,307.854,308.0074,8274.0
2019-06-24 09:50:00,361.75,361.84,361.56,361.56,4307.0,308.1948,308.2715,308.0329,308.0329,4307.0
2019-06-24 09:55:00,361.5,361.58,360.94,360.98,8589.0,307.9818,308.05,307.5047,307.5388,8589.0
2019-06-24 10:00:00,361.08,361.65,360.96,361.47,22766.0,307.624,308.1096,307.5218,307.9563,22766.0
2019-06-24 10:05:00,361.6,361.6,361.0,361.31,75102.0,308.067,308.067,307.5558,307.8199,75102.0
2019-06-24 10:10:00,361.31,361.88,361.03,361.72,76700.0,307.8199,308.3056,307.5814,308.1692,76700.0
2019-06-24 10:15:00,361.74,362.3,361.61,362.19,18444.0,308.1863,308.6634,308.0755,308.5697,18444.0
2019-06-24 10:20:00,362.08,362.58,362.08,362.4,20962.0,308.4759,308.9019,308.4759,308.7486,20962.0
2019-06-24 10:25:00,362.29,362.3,361.95,362.17,17862.0,308.6549,308.6634,308.3652,308.5526,17862.0
2019-06-24 10:30:00,362.12,362.19,361.94,362.0,13950.0,308.51,308.5697,308.3567,308.4078,13950.0
2019-06-24 10:35:00,362.02,362.04,361.75,361.75,3867.0,308.4248,308.4419,308.1948,308.1948,3867.0
2019-06-24 10:40:00,361.84,362.01,361.6,361.83,4817.0,308.2715,308.4163,308.067,308.263,4817.0
2019-06-24 10:45:00,361.89,362.0,361.57,361.58,11269.0,308.3141,308.4078,308.0414,308.05,11269.0
2019-06-24 10:50:00,361.58,361.59,361.3,361.42,10805.0,308.05,308.0585,307.8114,307.9137,10805.0
2019-06-24 10:55:00,361.42,361.53,361.07,361.19,63444.0,307.9137,308.0074,307.6155,307.7177,63444.0
2019-06-24 11:00:00,361.19,361.34,360.63,360.74,61956.0,307.7177,307.8455,307.2406,307.3343,61956.0
2019-06-24 11:05:00,360.74,361.03,360.38,361.03,19044.0,307.3343,307.5814,307.0276,307.5814,19044.0
2019-06-24 11:10:00,361.05,361.35,360.99,361.1,17712.0,307.5984,307.854,307.5473,307.641,17712.0
2019-06-24 11:15:00,361.15,361.76,361.03,361.5,16278.0,307.6836,308.2033,307.5814,307.9818,16278.0
2019-06-24 11:20:00,361.49,361.76,361.3,361.69,9247.0,307.9733,308.2033,307.8114,308.1437,9247.0
2019-06-24 11:25:00,361.62,361.81,361.39,361.6,42485.0,308.084,308.2459,307.8881,308.067,42485.0
2019-06-24 11:30:00,361.59,362.62,361.51,362.62,65928.0,308.0585,308.936,307.9903,308.936,65928.0
2019-06-24 11:35:00,362.41,362.88,362.41,362.67,3806.0,308.7571,309.1575,308.7571,308.9786,3806.0
2019-06-24 11:40:00,362.66,362.88,362.65,362.83,3446.0,308.9701,309.1575,308.9616,309.1149,3446.0
2019-06-24 11:45:00,362.8,362.8,362.5,362.62,21548.0,309.0894,309.0894,308.8338,308.936,21548.0
2019-06-24 11:50:00,362.56,362.66,362.39,362.39,33092.0,308.8849,308.9701,308.7401,308.7401,33092.0
2019-06-24 11:55:00,362.42,362.51,362.17,362.29,2000.0,308.7656,308.8423,308.5526,308.6549,2000.0
2019-06-24 12:00:00,362.38,362.51,362.14,362.29,1875.0,308.7315,308.8423,308.5271,308.6549,1875.0
2019-06-24 12:05:00,362.32,362.34,361.99,362.0,4701.0,308.6804,308.6975,308.3993,308.4078,4701.0
2019-06-24 12:10:00,362.0,362.1,361.81,362.01,5195.0,308.4078,308.493,308.2459,308.4163,5195.0
2019-06-24 12:15:00,361.97,362.21,361.88,362.05,4707.0,308.3822,308.5867,308.3056,308.4504,4707.0
2019-06-24 12:20:00,362.08,362.13,361.97,362.0,6943.0,308.4759,308.5185,308.3822,308.4078,6943.0
2019-06-24 12:25:00,362.0,362.03,361.79,361.97,2970.0,308.4078,308.4333,308.2289,308.3822,2970.0
2019-06-24 12:30:00,362.0,362.12,361.64,361.65,6103.0,308.4078,308.51,308.1011,308.1096,6103.0
2019-06-24 12:35:00,361.75,362.07,361.57,362.0,4168.0,308.1948,308.4674,308.0414,308.4078,4168.0
2019-06-24 12:40:00,361.96,362.01,361.75,361.75,4103.0,308.3737,308.4163,308.1948,308.1948,4103.0
2019-06-24 12:45:00,361.74,362.0,361.64,362.0,1427.0,308.1863,308.4078,308.1011,308.4078,1427.0
2019-06-24 12:50:00,361.93,362.0,361.46,361.46,4084.0,308.3482,308.4078,307.9477,307.9477,4084.0
2019-06-24 12:55:00,361.5,361.65,361.45,361.51,1151.0,307.9818,308.1096,307.9392,307.9903,1151.0
2019-06-24 13:00:00,361.63,361.66,361.45,361.5,2965.0,308.0926,308.1181,307.9392,307.9818,2965.0
2019-06-24 13:05:00,361.54,361.75,361.4,361.58,32294.0,308.0159,308.1948,307.8966,308.05,32294.0
2019-06-24 13:10:00,361.55,361.64,361.45,361.51,19771.0,308.0244,308.1011,307.9392,307.9903,19771.0
2019-06-24 13:15:00,361.51,361.54,361.23,361.23,3634.0,307.9903,308.0159,307.7518,307.7518,3634.0
2019-06-24 13:20:00,361.1,361.24,361.1,361.2,1808.0,307.641,307.7603,307.641,307.7262,1808.0
2019-06-24 13:25:00,361.35,361.39,361.1,361.35,2509.0,307.854,307.8881,307.641,307.854,2509.0
2019-06-24 13:30:00,361.2,361.24,361.0,361.05,10125.0,307.7262,307.7603,307.5558,307.5984,10125.0
2019-06-24 13:35:00,361.02,361.14,361.0,361.08,6905.0,307.5729,307.6751,307.5558,307.624,6905.0
2019-06-24 13:40:00,361.05,361.05,360.8,360.82,3942.0,307.5984,307.5984,307.3854,307.4025,3942.0
2019-06-24 13:45:00,360.74,360.74,360.44,360.44,3018.0,307.3343,307.3343,307.0787,307.0787,3018.0
2019-06-24 13:50:00,360.67,360.72,360.51,360.63,2668.0,307.2747,307.3173,307.1384,307.2406,2668.0
2019-06-24 13:55:00,360.56,360.72,360.56,360.6,2115.0,307.181,307.3173,307.181,307.2151,2115.0
2019-06-24 14:00:00,360.62,360.74,360.39,360.59,15464.0,307.2321,307.3343,307.0361,307.2065,15464.0
2019-06-24 14:05:00,360.47,360.59,360.47,360.49,3378.0,307.1043,307.2065,307.1043,307.1213,3378.0
2019-06-24 14:10:00,360.33,360.5,360.33,360.47,2832.0,306.985,307.1299,306.985,307.1043,2832.0
2019-06-24 14:15:00,360.48,360.6,360.26,360.37,2853.0,307.1128,307.2151,306.9254,307.0191,2853.0
2019-06-24 14:20:00,360.39,360.45,360.28,360.28,1657.0,307.0361,307.0873,306.9424,306.9424,1657.0
2019-06-24 14:25:00,360.38,360.5,360.27,360.27,3863.0,307.0276,307.1299,306.9339,306.9339,3863.0
2019-06-24 14:30:00,360.27,360.45,360.06,360.06,11730.0,306.9339,307.0873,306.755,306.755,11730.0
2019-06-24 14:35:00,360.08,360.2,360.05,360.16,2958.0,306.772,306.8743,306.7465,306.8402,2958.0
2019-06-24 14:40:00,360.13,360.14,359.97,360.03,6601.0,306.8146,306.8232,306.6783,306.7294,6601.0
2019-06-24 14:45:00,360.15,360.3,360.09,360.25,4047.0,306.8317,306.9595,306.7806,306.9169,4047.0
2019-06-24 14:50:00,360.16,360.2,360.1,360.11,3536.0,306.8402,306.8743,306.7891,306.7976,3536.0
2019-06-24 14:55:00,360.05,360.22,360.05,360.14,5221.0,306.7465,306.8913,306.7465,306.8232,5221.0
2019-06-24 15:00:00,360.16,360.2,360.01,360.07,2910.0,306.8402,306.8743,306.7124,306.7635,2910.0
2019-06-24 15:05:00,360.08,360.2,360.08,360.08,6377.0,306.772,306.8743,306.772,306.772,6377.0
2019-06-24 15:10:00,360.1,360.37,360.02,360.17,15529.0,306.7891,307.0191,306.7209,306.8487,15529.0
2019-06-24 15:15:00,360.14,360.21,360.0,360.04,18849.0,306.8232,306.8828,306.7039,306.738,18849.0
2019-06-24 15:20:00,360.07,360.19,360.0,360.0,32742.0,306.7635,306.8658,306.7039,306.7039,32742.0
2019-06-24 15:25:00,360.03,360.19,359.98,360.07,6042.0,306.7294,306.8658,306.6868,306.7635,6042.0
2019-06-24 15:30:00,360.07,360.16,359.94,359.97,6379.0,306.7635,306.8402,306.6528,306.6783,6379.0
2019-06-24 15:35:00,360.09,360.22,359.93,360.09,13667.0,306.7806,306.8913,306.6442,306.7806,13667.0
2019-06-24 15:40:00,360.12,360.13,359.84,359.9,7442.0,306.8061,306.8146,306.5676,306.6187,7442.0
2019-06-24 15:45:00,359.93,360.1,359.8,359.8,9018.0,306.6442,306.7891,306.5335,306.5335,9018.0
2019-06-24 15:50:00,359.74,360.18,359.74,360.02,12741.0,306.4824,306.8572,306.4824,306.7209,12741.0
2019-06-24 15:55:00,360.06,360.23,359.84,359.98,50752.0,306.755,306.8998,306.5676,306.6868,50752.0
2019-06-25 09:30:00,360.0,361.79,359.8,361.79,27226.0,306.7039,308.2289,306.5335,308.2289,27226.0
2019-06-25 09:35:00,361.23,361.98,361.12,361.56,8668.0,307.7518,308.3908,307.6581,308.0329,8668.0
2019-06-25 09:40:00,361.41,361.41,360.73,360.95,16918.0,307.9051,307.9051,307.3258,307.5132,16918.0
2019-06-25 09:45:00,361.14,361.15,360.29,360.4,8227.0,307.6751,307.6836,306.9509,307.0447,8227.0
2019-06-25 09:50:00,360.4,360.95,360.25,360.52,10348.0,307.0447,307.5132,306.9169,307.1469,10348.0
2019-06-25 09:55:00,360.56,360.6,360.38,360.57,7309.0,307.181,307.2151,307.0276,307.1895,7309.0
2019-06-25 10:00:00,360.5,360.63,360.29,360.5,9598.0,307.1299,307.2406,306.9509,307.1299,9598.0
2019-06-25 10:05:00,360.55,360.58,360.35,360.44,6782.0,307.1725,307.198,307.0021,307.0787,6782.0
2019-06-25 10:10:00,360.39,360.39,359.9,360.23,3250.0,307.0361,307.0361,306.6187,306.8998,3250.0
2019-06-25 10:15:00,360.11,360.36,359.94,359.95,3660.0,306.7976,307.0106,306.6528,306.6613,3660.0
2019-06-25 10:20:00,360.1,360.4,360.01,360.36,10171.0,306.7891,307.0447,306.7124,307.0106,10171.0
2019-06-25 10:25:00,360.25,360.29,360.06,360.27,6871.0,306.9169,306.9509,306.755,306.9339,6871.0
2019-06-25 10:30:00,360.25,360.64,360.15,360.28,19396.0,306.9169,307.2491,306.8317,306.9424,19396.0
2019-06-25 10:35:00,360.27,360.38,360.17,360.33,17500.0,306.9339,307.0276,306.8487,306.985,17500.0
2019-06-25 10:40:00,360.33,360.4,360.15,360.19,4100.0,306.985,307.0447,306.8317,306.8658,4100.0
2019-06-25 10:45:00,360.25,360.46,360.22,360.34,10872.0,306.9169,307.0958,306.8913,306.9935,10872.0
2019-06-25 10:50:00,360.38,360.75,360.13,360.27,19344.0,307.0276,307.3428,306.8146,306.9339,19344.0
2019-06-25 10:55:00,360.26,360.49,360.23,360.3,21488.0,306.9254,307.1213,306.8998,306.9595,21488.0
2019-06-25 11:00:00,360.29,360.88,360.2,360.73,33007.0,306.9509,307.4536,306.8743,307.3258,33007.0
2019-06-25 11:05:00,360.77,361.61,360.69,361.54,9753.0,307.3599,308.0755,307.2917,308.0159,9753.0
2019-06-25 11:10:00,361.52,361.59,361.27,361.45,10733.0,307.9989,308.0585,307.7859,307.9392,10733.0
2019-06-25 11:15:00,361.46,362.27,361.46,362.07,15682.0,307.9477,308.6378,307.9477,308.4674,15682.0
2019-06-25 11:20:00,361.98,362.03,361.81,361.95,4919.0,308.3908,308.4333,308.2459,308.3652,4919.0
2019-06-25 11:25:00,362.04,362.24,361.83,361.94,18437.0,308.4419,308.6123,308.263,308.3567,18437.0
2019-06-25 11:30:00,362.06,362.27,361.93,362.06,28944.0,308.4589,308.6378,308.3482,308.4589,28944.0
2019-06-25 11:35:00,362.07,362.8,362.0,362.65,27262.0,308.4674,309.0894,308.4078,308.9616,27262.0
2019-06-25 11:40:00,362.64,362.78,362.6,362.65,7643.0,308.953,309.0723,308.919,308.9616,7643.0
2019-06-25 11:45:00,362.54,362.75,362.42,362.59,5024.0,308.8678,309.0468,308.7656,308.9104,5024.0
2019-06-25 11:50:00,362.66,362.78,362.62,362.7,4635.0,308.9701,309.0723,308.936,309.0042,4635.0
2019-06-25 11:55:00,362.66,362.67,362.15,362.16,8640.0,308.9701,308.9786,308.5356,308.5441,8640.0
2019-06-25 12:00:00,362.18,362.28,362.02,362.03,2017.0,308.5611,308.6463,308.4248,308.4333,2017.0
2019-06-25 12:05:00,362.05,362.27,362.0,362.0,6578.0,308.4504,308.6378,308.4078,308.4078,6578.0
2019-06-25 12:10:00,361.98,362.14,361.92,362.01,12639.0,308.3908,308.5271,308.3396,308.4163,12639.0
2019-06-25 12:15:00,362.11,362.14,362.0,362.0,10697.0,308.5015,308.5271,308.4078,308.4078,10697.0
2019-06-25 12:20:00,362.01,362.06,361.94,362.03,5484.0,308.4163,308.4589,308.3567,308.4333,5484.0
2019-06-25 12:25:00,362.01,362.19,361.77,361.83,8213.0,308.4163,308.5697,308.2118,308.263,8213.0
2019-06-25 12:30:00,361.85,362.04,361.75,362.04,6356.0,308.28,308.4419,308.1948,308.4419,6356.0
2019-06-25 12:35:00,361.92,362.04,361.67,361.8,5719.0,308.3396,308.4419,308.1266,308.2374,5719.0
2019-06-25 12:40:00,361.8,361.89,361.72,361.79,1780.0,308.2374,308.3141,308.1692,308.2289,1780.0
2019-06-25 12:45:00,361.72,362.06,361.67,362.02,6366.0,308.1692,308.4589,308.1266,308.4248,6366.0
2019-06-25 12:50:00,362.05,362.09,361.87,361.94,9307.0,308.4504,308.4845,308.297,308.3567,9307.0
2019-06-25 12:55:00,361.93,362.03,361.86,362.03,3218.0,308.3482,308.4333,308.2885,308.4333,3218.0
2019-06-25 13:00:00,361.91,362.04,361.48,361.88,4498.0,308.3311,308.4419,307.9648,308.3056,4498.0
2019-06-25 13:05:00,361.86,362.0,361.79,362.0,3358.0,308.2885,308.4078,308.2289,308.4078,3358.0
2019-06-25 13:10:00,361.97,362.06,361.97,361.97,9828.0,308.3822,308.4589,308.3822,308.3822,9828.0
2019-06-25 13:15:00,362.0,362.05,361.84,362.04,7644.0,308.4078,308.4504,308.2715,308.4419,7644.0
2019-06-25 13:20:00,362.04,362.13,361.88,362.02,16287.0,308.4419,308.5185,308.3056,308.4248,16287.0
2019-06-25 13:25:00,362.0,362.03,361.78,361.92,5325.0,308.4078,308.4333,308.2204,308.3396,5325.0
2019-06-25 13:30:00,361.9,362.0,361.73,361.93,4315.0,308.3226,308.4078,308.1778,308.3482,4315.0
2019-06-25 13:35:00,361.99,362.03,361.72,361.84,6473.0,308.3993,308.4333,308.1692,308.2715,6473.0
2019-06-25 13:40:00,361.94,361.99,361.8,361.96,3563.0,308.3567,308.3993,308.2374,308.3737,3563.0
2019-06-25 13:45:00,361.9,361.9,361.52,361.55,2900.0,308.3226,308.3226,307.9989,308.0244,2900.0
2019-06-25 13:50:00,361.62,361.62,361.36,361.46,2216.0,308.084,308.084,307.8625,307.9477,2216.0
2019-06-25 13:55:00,361.46,361.48,361.11,361.11,3886.0,307.9477,307.9648,307.6496,307.6496,3886.0
2019-06-25 14:00:00,361.03,361.25,361.03,361.11,10271.0,307.5814,307.7688,307.5814,307.6496,10271.0
2019-06-25 14:05:00,361.02,361.05,360.6,360.95,9462.0,307.5729,307.5984,307.2151,307.5132,9462.0
2019-06-25 14:10:00,361.0,361.02,360.64,360.83,5601.0,307.5558,307.5729,307.2491,307.411,5601.0
2019-06-25 14:15:00,360.85,361.05,360.84,360.94,5247.0,307.428,307.5984,307.4195,307.5047,5247.0
2019-06-25 14:20:00,360.8,360.85,360.45,360.56,6000.0,307.3854,307.428,307.0873,307.181,6000.0
2019-06-25 14:25:00,360.49,360.6,360.37,360.59,3500.0,307.1213,307.2151,307.0191,307.2065,3500.0
2019-06-25 14:30:00,360.63,360.64,360.3,360.5,5500.0,307.2406,307.2491,306.9595,307.1299,5500.0
2019-06-25 14:35:00,360.43,360.43,359.87,359.99,8827.0,307.0702,307.0702,306.5931,306.6954,8827.0
2019-06-25 14:40:00,360.07,360.09,359.74,360.08,3900.0,306.7635,306.7806,306.4824,306.772,3900.0
2019-06-25 14:45:00,360.11,360.35,359.95,359.95,6255.0,306.7976,307.0021,306.6613,306.6613,6255.0
2019-06-25 14:50:00,359.96,360.24,359.89,360.18,3563.0,306.6698,306.9083,306.6102,306.8572,3563.0
2019-06-25 14:55:00,360.27,360.76,360.27,360.4,15395.0,306.9339,307.3514,306.9339,307.0447,15395.0
2019-06-25 15:00:00,360.46,360.63,360.41,360.49,3182.0,307.0958,307.2406,307.0532,307.1213,3182.0
2019-06-25 15:05:00,360.47,360.58,360.45,360.55,2590.0,307.1043,307.198,307.0873,307.1725,2590.0
2019-06-25 15:10:00,360.59,360.59,360.04,360.04,4840.0,307.2065,307.2065,306.738,306.738,4840.0
2019-06-25 15:15:00,360.03,360.21,359.86,359.86,2739.0,306.7294,306.8828,306.5846,306.5846,2739.0
2019-06-25 15:20:00,359.85,360.44,359.84,360.42,6213.0,306.5761,307.0787,306.5676,307.0617,6213.0
2019-06-25 15:25:00,360.35,360.62,360.22,360.27,10464.0,307.0021,307.2321,306.8913,306.9339,10464.0
2019-06-25 15:30:00,360.25,360.63,360.2,360.59,7314.0,306.9169,307.2406,306.8743,307.2065,7314.0
2019-06-25 15:35:00,360.59,360.71,360.31,360.39,13129.0,307.2065,307.3088,306.968,307.0361,13129.0
2019-06-25 15:40:00,360.35,360.48,360.32,360.34,13404.0,307.0021,307.1128,306.9765,306.9935,13404.0
2019-06-25 15:45:00,360.29,360.7,360.17,360.48,11002.0,306.9509,307.3002,306.8487,307.1128,11002.0
2019-06-25 15:50:00,360.48,360.53,360.1,360.41,22959.0,307.1128,307.1554,306.7891,307.0532,22959.0
2019-06-25 15:55:00,360.4,360.79,360.22,360.55,32171.0,307.0447,307.3769,306.8913,307.1725,32171.0
2019-06-26 09:30:00,361.64,362.0,360.71,361.1,30005.0,308.1011,308.4078,307.3088,307.641,30005.0
2019-06-26 09:35:00,361.59,361.59,359.73,360.31,12415.0,308.0585,308.0585,306.4739,306.968,12415.0
2019-06-26 09:40:00,360.39,360.75,360.02,360.5,3929.0,307.0361,307.3428,306.7209,307.1299,3929.0
2019-06-26 09:45:00,360.73,360.73,360.33,360.42,3605.0,307.3258,307.3258,306.985,307.0617,3605.0
2019-06-26 09:50:00,360.4,360.48,359.72,359.99,7492.0,307.0447,307.1128,306.4653,306.6954,7492.0
2019-06-26 09:55:00,360.11,360.79,359.88,360.7,5190.0,306.7976,307.3769,306.6016,307.3002,5190.0
2019-06-26 10:00:00,360.7,360.71,359.65,359.73,2993.0,307.3002,307.3088,306.4057,306.4739,2993.0
2019-06-26 10:05:00,359.77,360.0,359.36,359.36,2758.0,306.5079,306.7039,306.1586,306.1586,2758.0
2019-06-26 10:10:00,359.54,359.54,358.22,358.33,14324.0,306.312,306.312,305.1874,305.2811,14324.0
2019-06-26 10:15:00,358.25,358.43,357.0,357.0,17269.0,305.213,305.3663,304.148,304.148,17269.0
2019-06-26 10:20:00,357.11,357.84,357.02,357.53,7988.0,304.2417,304.8637,304.1651,304.5996,7988.0
2019-06-26 10:25:00,357.58,358.97,357.57,358.97,8739.0,304.6421,305.8264,304.6336,305.8264,8739.0
2019-06-26 10:30:00,359.11,359.21,358.48,358.65,4720.0,305.9456,306.0308,305.4089,305.5537,4720.0
2019-06-26 10:35:00,358.56,358.56,358.4,358.43,2447.0,305.4771,305.4771,305.3408,305.3663,2447.0
2019-06-26 10:40:00,358.32,358.62,358.17,358.61,5318.0,305.2726,305.5282,305.1448,305.5197,5318.0
2019-06-26 10:45:00,358.61,359.2,358.6,359.07,4336.0,305.5197,306.0223,305.5111,305.9116,4336.0
2019-06-26 10:50:00,359.14,359.24,358.99,359.18,3700.0,305.9712,306.0564,305.8434,306.0053,3700.0
2019-06-26 10:55:00,359.04,359.17,358.91,359.09,2842.0,305.886,305.9968,305.7752,305.9286,2842.0
2019-06-26 11:00:00,359.18,359.55,358.98,359.55,5849.0,306.0053,306.3205,305.8349,306.3205,5849.0
2019-06-26 11:05:00,359.64,359.7,358.97,359.15,13944.0,306.3972,306.4483,305.8264,305.9797,13944.0
2019-06-26 11:10:00,359.16,359.37,358.87,358.87,4335.0,305.9882,306.1671,305.7412,305.7412,4335.0
2019-06-26 11:15:00,358.87,358.95,358.67,358.8,6344.0,305.7412,305.8093,305.5708,305.6815,6344.0
2019-06-26 11:20:00,358.8,358.93,358.69,358.69,1800.0,305.6815,305.7923,305.5878,305.5878,1800.0
2019-06-26 11:25:00,358.84,359.29,358.78,359.29,2819.0,305.7156,306.099,305.6645,306.099,2819.0
2019-06-26 11:30:00,359.5,359.57,359.05,359.22,1767.0,306.2779,306.3375,305.8945,306.0394,1767.0
2019-06-26 11:35:00,359.09,359.78,359.09,359.78,6784.0,305.9286,306.5164,305.9286,306.5164,6784.0
2019-06-26 11:40:00,359.67,360.23,359.67,360.08,4687.0,306.4227,306.8998,306.4227,306.772,4687.0
2019-06-26 11:45:00,360.18,360.62,360.17,360.36,3001.0,306.8572,307.2321,306.8487,307.0106,3001.0
2019-06-26 11:50:00,360.35,360.85,360.27,360.85,6188.0,307.0021,307.428,306.9339,307.428,6188.0
2019-06-26 11:55:00,360.85,361.1,360.75,361.07,7304.0,307.428,307.641,307.3428,307.6155,7304.0
2019-06-26 12:00:00,361.15,361.23,360.77,360.78,2947.0,307.6836,307.7518,307.3599,307.3684,2947.0
2019-06-26 12:05:00,360.81,361.17,360.79,360.94,3500.0,307.394,307.7007,307.3769,307.5047,3500.0
2019-06-26 12:10:00,360.99,361.31,360.92,361.31,2717.0,307.5473,307.8199,307.4877,307.8199,2717.0
2019-06-26 12:15:00,361.39,361.5,361.29,361.46,2892.0,307.8881,307.9818,307.8029,307.9477,2892.0
2019-06-26 12:20:00,361.42,361.48,361.09,361.11,6142.0,307.9137,307.9648,307.6325,307.6496,6142.0
2019-06-26 12:25:00,361.11,361.34,361.05,361.06,2003.0,307.6496,307.8455,307.5984,307.607,2003.0
2019-06-26 12:30:00,361.09,361.62,361.09,361.38,3324.0,307.6325,308.084,307.6325,307.8796,3324.0
2019-06-26 12:35:00,361.33,361.33,361.15,361.31,2088.0,307.837,307.837,307.6836,307.8199,2088.0
2019-06-26 12:40:00,361.36,361.66,361.17,361.63,5441.0,307.8625,308.1181,307.7007,308.0926,5441.0
2019-06-26 12:45:00,361.65,361.65,361.39,361.41,3516.0,308.1096,308.1096,307.8881,307.9051,3516.0
2019-06-26 12:50:00,361.38,361.55,361.26,361.55,3946.0,307.8796,308.0244,307.7773,308.0244,3946.0
2019-06-26 12:55:00,361.56,361.69,361.53,361.55,2671.0,308.0329,308.1437,308.0074,308.0244,2671.0
2019-06-26 13:00:00,361.69,361.71,361.52,361.69,3555.0,308.1437,308.1607,307.9989,308.1437,3555.0
2019-06-26 13:05:00,361.72,361.73,361.29,361.38,4503.0,308.1692,308.1778,307.8029,307.8796,4503.0
2019-06-26 13:10:00,361.36,361.55,361.36,361.41,3981.0,307.8625,308.0244,307.8625,307.9051,3981.0
2019-06-26 13:15:00,361.47,361.69,361.46,361.5,5153.0,307.9563,308.1437,307.9477,307.9818,5153.0
2019-06-26 13:20:00,361.45,361.72,361.43,361.62,3014.0,307.9392,308.1692,307.9222,308.084,3014.0
2019-06-26 13:25:00,361.64,361.66,361.51,361.6,3090.0,308.1011,308.1181,307.9903,308.067,3090.0
2019-06-26 13:30:00,361.6,361.6,361.4,361.56,5506.0,308.067,308.067,307.8966,308.0329,5506.0
2019-06-26 13:35:00,361.47,361.53,361.33,361.33,4591.0,307.9563,308.0074,307.837,307.837,4591.0
2019-06-26 13:40:00,361.36,361.45,361.25,361.35,15560.0,307.8625,307.9392,307.7688,307.854,15560.0
2019-06-26 13:45:00,361.45,361.45,361.18,361.32,13538.0,307.9392,307.9392,307.7092,307.8285,13538.0
2019-06-26 13:50:00,361.3,361.43,361.22,361.3,2844.0,307.8114,307.9222,307.7433,307.8114,2844.0
2019-06-26 13:55:00,361.46,361.57,361.38,361.46,3676.0,307.9477,308.0414,307.8796,307.9477,3676.0
2019-06-26 14:00:00,361.5,361.73,361.24,361.35,4003.0,307.9818,308.1778,307.7603,307.854,4003.0
2019-06-26 14:05:00,361.37,361.55,361.31,361.55,3434.0,307.8711,308.0244,307.8199,308.0244,3434.0
2019-06-26 14:10:00,361.62,361.77,361.62,361.65,2085.0,308.084,308.2118,308.084,308.1096,2085.0
2019-06-26 14:15:00,361.69,361.8,361.61,361.62,2323.0,308.1437,308.2374,308.0755,308.084,2323.0
2019-06-26 14:20:00,361.62,361.68,361.4,361.4,2836.0,308.084,308.1352,307.8966,307.8966,2836.0
2019-06-26 14:25:00,361.28,361.37,361.14,361.18,1300.0,307.7944,307.8711,307.6751,307.7092,1300.0
2019-06-26 14:30:00,361.3,361.37,361.17,361.34,2996.0,307.8114,307.8711,307.7007,307.8455,2996.0
2019-06-26 14:35:00,361.38,361.47,361.27,361.28,4095.0,307.8796,307.9563,307.7859,307.7944,4095.0
2019-06-26 14:40:00,361.36,361.45,360.93,361.06,5258.0,307.8625,307.9392,307.4962,307.607,5258.0
2019-06-26 14:45:00,361.1,361.48,361.1,361.18,6860.0,307.641,307.9648,307.641,307.7092,6860.0
2019-06-26 14:50:00,361.13,361.5,361.13,361.35,10403.0,307.6666,307.9818,307.6666,307.854,10403.0
2019-06-26 14:55:00,361.5,361.69,361.45,361.45,3452.0,307.9818,308.1437,307.9392,307.9392,3452.0
2019-06-26 15:00:00,361.48,361.6,361.29,361.34,2600.0,307.9648,308.067,307.8029,307.8455,2600.0
2019-06-26 15:05:00,361.34,361.5,361.16,361.5,6221.0,307.8455,307.9818,307.6921,307.9818,6221.0
2019-06-26 15:10:00,361.41,361.41,360.83,360.89,9829.0,307.9051,307.9051,307.411,307.4621,9829.0
2019-06-26 15:15:00,361.09,361.13,360.84,361.0,4115.0,307.6325,307.6666,307.4195,307.5558,4115.0
2019-06-26 15:20:00,360.95,361.31,360.83,361.11,5911.0,307.5132,307.8199,307.411,307.6496,5911.0
2019-06-26 15:25:00,361.11,361.41,361.1,361.1,6005.0,307.6496,307.9051,307.641,307.641,6005.0
2019-06-26 15:30:00,360.93,361.14,360.85,360.85,4617.0,307.4962,307.6751,307.428,307.428,4617.0
2019-06-26 15:35:00,360.91,360.99,360.75,360.82,6840.0,307.4792,307.5473,307.3428,307.4025,6840.0
2019-06-26 15:40:00,360.88,361.25,360.43,360.53,12317.0,307.4536,307.7688,307.0702,307.1554,12317.0
2019-06-26 15:45:00,360.49,360.49,359.58,360.01,11172.0,307.1213,307.1213,306.3461,306.7124,11172.0
2019-06-26 15:50:00,360.09,360.49,359.56,359.96,30077.0,306.7806,307.1213,306.329,306.6698,30077.0
2019-06-26 15:55:00,360.0,360.14,359.29,359.54,34696.0,306.7039,306.8232,306.099,306.312,34696.0
2019-06-27 09:30:00,359.93,360.12,357.79,358.32,22908.0,306.6442,306.8061,304.8211,305.2726,22908.0
2019-06-27 09:35:00,358.21,359.28,357.86,359.09,5331.0,305.1789,306.0905,304.8807,305.9286,5331.0
2019-06-27 09:40:00,359.27,360.0,358.57,359.8,12541.0,306.082,306.7039,305.4856,306.5335,12541.0
2019-06-27 09:45:00,360.0,360.52,359.79,359.79,5706.0,306.7039,307.1469,306.525,306.525,5706.0
2019-06-27 09:50:00,360.0,360.07,358.96,359.12,6885.0,306.7039,306.7635,305.8178,305.9542,6885.0
2019-06-27 09:55:00,359.29,359.85,359.21,359.34,11689.0,306.099,306.5761,306.0308,306.1416,11689.0
2019-06-27 10:00:00,359.38,359.64,358.83,358.89,19472.0,306.1757,306.3972,305.7071,305.7582,19472.0
2019-06-27 10:05:00,358.91,359.16,358.74,359.01,4456.0,305.7752,305.9882,305.6304,305.8604,4456.0
2019-06-27 10:10:00,359.12,359.14,357.84,357.84,4882.0,305.9542,305.9712,304.8637,304.8637,4882.0
2019-06-27 10:15:00,357.91,358.17,357.64,358.14,5263.0,304.9233,305.1448,304.6933,305.1192,5263.0
2019-06-27 10:20:00,358.14,358.14,357.29,357.36,2163.0,305.1192,305.1192,304.3951,304.4547,2163.0
2019-06-27 10:25:00,357.31,357.69,357.25,357.67,5259.0,304.4121,304.7359,304.361,304.7188,5259.0
2019-06-27 10:30:00,357.67,358.86,357.66,358.8,5317.0,304.7188,305.7327,304.7103,305.6815,5317.0
2019-06-27 10:35:00,358.68,358.8,357.99,358.08,3889.0,305.5793,305.6815,304.9914,305.0681,3889.0
2019-06-27 10:40:00,358.22,358.56,358.22,358.56,1200.0,305.1874,305.4771,305.1874,305.4771,1200.0
2019-06-27 10:45:00,358.44,358.58,358.2,358.37,2202.0,305.3748,305.4941,305.1704,305.3152,2202.0
2019-06-27 10:50:00,358.67,358.78,358.41,358.41,4283.0,305.5708,305.6645,305.3493,305.3493,4283.0
2019-06-27 10:55:00,358.4,358.72,358.32,358.41,2982.0,305.3408,305.6134,305.2726,305.3493,2982.0
2019-06-27 11:00:00,358.3,358.3,357.85,358.24,3527.0,305.2556,305.2556,304.8722,305.2044,3527.0
2019-06-27 11:05:00,358.15,358.41,358.03,358.38,3503.0,305.1278,305.3493,305.0255,305.3237,3503.0
2019-06-27 11:10:00,358.02,358.5,358.02,358.5,970.0,305.017,305.4259,305.017,305.4259,970.0
2019-06-27 11:15:00,358.47,358.64,358.24,358.45,6027.0,305.4004,305.5452,305.2044,305.3833,6027.0
2019-06-27 11:20:00,358.72,358.89,358.62,358.89,1101.0,305.6134,305.7582,305.5282,305.7582,1101.0
2019-06-27 11:25:00,358.91,358.91,358.48,358.51,3733.0,305.7752,305.7752,305.4089,305.4345,3733.0
2019-06-27 11:30:00,358.61,359.12,358.61,359.05,4829.0,305.5197,305.9542,305.5197,305.8945,4829.0
2019-06-27 11:35:00,359.13,359.97,359.11,359.88,7590.0,305.9627,306.6783,305.9456,306.6016,7590.0
2019-06-27 11:40:00,359.95,360.37,359.95,360.04,8254.0,306.6613,307.0191,306.6613,306.738,8254.0
2019-06-27 11:45:00,360.01,360.08,359.61,359.81,8093.0,306.7124,306.772,306.3716,306.542,8093.0
2019-06-27 11:50:00,359.89,360.04,359.7,360.04,2100.0,306.6102,306.738,306.4483,306.738,2100.0
2019-06-27 11:55:00,359.86,359.99,359.54,359.64,4186.0,306.5846,306.6954,306.312,306.3972,4186.0
2019-06-27 12:00:00,359.71,359.71,359.15,359.23,2429.0,306.4568,306.4568,305.9797,306.0479,2429.0
2019-06-27 12:05:00,359.29,359.95,359.26,359.95,4520.0,306.099,306.6613,306.0734,306.6613,4520.0
2019-06-27 12:10:00,359.8,360.18,359.8,360.0,4203.0,306.5335,306.8572,306.5335,306.7039,4203.0
2019-06-27 12:15:00,359.94,360.24,359.94,360.07,3165.0,306.6528,306.9083,306.6528,306.7635,3165.0
2019-06-27 12:20:00,359.95,360.2,359.95,359.96,7238.0,306.6613,306.8743,306.6613,306.6698,7238.0
2019-06-27 12:25:00,359.95,359.96,359.56,359.63,12612.0,306.6613,306.6698,306.329,306.3887,12612.0
2019-06-27 12:30:00,359.53,359.69,359.51,359.59,4598.0,306.3035,306.4398,306.2864,306.3546,4598.0
2019-06-27 12:35:00,359.65,359.78,359.46,359.63,1927.0,306.4057,306.5164,306.2438,306.3887,1927.0
2019-06-27 12:40:00,359.6,359.68,359.36,359.38,9521.0,306.3631,306.4313,306.1586,306.1757,9521.0
2019-06-27 12:45:00,359.42,359.79,359.41,359.72,1614.0,306.2097,306.525,306.2012,306.4653,1614.0
2019-06-27 12:50:00,359.7,359.82,359.32,359.33,2771.0,306.4483,306.5505,306.1246,306.1331,2771.0
2019-06-27 12:55:00,359.31,359.6,359.3,359.51,2041.0,306.116,306.3631,306.1075,306.2864,2041.0
2019-06-27 13:00:00,359.49,359.53,359.13,359.27,4731.0,306.2694,306.3035,305.9627,306.082,4731.0
2019-06-27 13:05:00,359.33,359.33,359.01,359.31,4478.0,306.1331,306.1331,305.8604,306.116,4478.0
2019-06-27 13:10:00,359.27,359.29,359.0,359.29,1600.0,306.082,306.099,305.8519,306.099,1600.0
2019-06-27 13:15:00,359.2,359.27,359.17,359.17,2180.0,306.0223,306.082,305.9968,305.9968,2180.0
2019-06-27 13:20:00,359.35,359.39,359.09,359.31,8542.0,306.1501,306.1842,305.9286,306.116,8542.0
2019-06-27 13:25:00,359.28,359.67,359.23,359.64,3400.0,306.0905,306.4227,306.0479,306.3972,3400.0
2019-06-27 13:30:00,359.66,359.72,359.55,359.72,3787.0,306.4142,306.4653,306.3205,306.4653,3787.0
2019-06-27 13:35:00,359.69,359.91,359.61,359.73,9079.0,306.4398,306.6272,306.3716,306.4739,9079.0
2019-06-27 13:40:00,359.81,359.89,359.68,359.74,2160.0,306.542,306.6102,306.4313,306.4824,2160.0
2019-06-27 13:45:00,359.7,359.85,359.69,359.84,3655.0,306.4483,306.5761,306.4398,306.5676,3655.0
2019-06-27 13:50:00,359.81,359.94,359.81,359.82,1351.0,306.542,306.6528,306.542,306.5505,1351.0
2019-06-27 13:55:00,359.76,359.81,359.6,359.67,2409.0,306.4994,306.542,306.3631,306.4227,2409.0
2019-06-27 14:00:00,359.69,359.97,359.59,359.8,3534.0,306.4398,306.6783,306.3546,306.5335,3534.0
2019-06-27 14:05:00,359.84,360.0,359.83,360.0,1230.0,306.5676,306.7039,306.559,306.7039,1230.0
2019-06-27 14:10:00,359.76,360.09,359.76,359.85,6485.0,306.4994,306.7806,306.4994,306.5761,6485.0
2019-06-27 14:15:00,359.89,360.0,359.7,359.7,5749.0,306.6102,306.7039,306.4483,306.4483,5749.0
2019-06-27 14:20:00,359.67,359.85,359.5,359.83,5361.0,306.4227,306.5761,306.2779,306.559,5361.0
2019-06-27 14:25:00,359.93,359.98,359.82,359.82,1483.0,306.6442,306.6868,306.5505,306.5505,1483.0
2019-06-27 14:30:00,359.92,359.99,359.77,359.77,2667.0,306.6357,306.6954,306.5079,306.5079,2667.0
2019-06-27 14:35:00,359.84,360.02,359.55,359.6,3459.0,306.5676,306.7209,306.3205,306.3631,3459.0
2019-06-27 14:40:00,359.66,359.73,359.37,359.48,6957.0,306.4142,306.4739,306.1671,306.2609,6957.0
2019-06-27 14:45:00,359.55,359.57,359.43,359.43,3954.0,306.3205,306.3375,306.2183,306.2183,3954.0
2019-06-27 14:50:00,359.5,359.7,359.5,359.68,4500.0,306.2779,306.4483,306.2779,306.4313,4500.0
2019-06-27 14:55:00,359.6,359.74,359.37,359.38,5006.0,306.3631,306.4824,306.1671,306.1757,5006.0
2019-06-27 15:00:00,359.54,359.63,359.42,359.54,8569.0,306.312,306.3887,306.2097,306.312,8569.0
2019-06-27 15:05:00,359.63,359.73,359.45,359.7,2544.0,306.3887,306.4739,306.2353,306.4483,2544.0
2019-06-27 15:10:00,359.64,359.68,359.32,359.4,9464.0,306.3972,306.4313,306.1246,306.1927,9464.0
2019-06-27 15:15:00,359.42,359.71,359.31,359.59,2382.0,306.2097,306.4568,306.116,306.3546,2382.0
2019-06-27 15:20:00,359.68,359.68,359.44,359.54,2486.0,306.4313,306.4313,306.2268,306.312,2486.0
2019-06-27 15:25:00,359.45,359.63,359.37,359.59,10641.0,306.2353,306.3887,306.1671,306.3546,10641.0
2019-06-27 15:30:00,359.5,359.5,358.82,359.15,11356.0,306.2779,306.2779,305.6986,305.9797,11356.0
2019-06-27 15:35:00,359.12,359.43,358.77,359.43,6708.0,305.9542,306.2183,305.656,306.2183,6708.0
2019-06-27 15:40:00,359.37,359.37,359.06,359.28,11381.0,306.1671,306.1671,305.903,306.0905,11381.0
2019-06-27 15:45:00,359.26,359.77,359.24,359.77,11651.0,306.0734,306.5079,306.0564,306.5079,11651.0
2019-06-27 15:50:00,359.77,359.8,359.56,359.72,18085.0,306.5079,306.5335,306.329,306.4653,18085.0
2019-06-27 15:55:00,359.71,359.8,358.95,359.04,48192.0,306.4568,306.5335,305.8093,305.886,48192.0
2019-06-28 09:30:00,359.48,359.98,357.96,358.05,25807.0,306.2609,306.6868,304.9659,305.0426,25807.0
2019-06-28 09:35:00,357.95,358.3,357.67,358.29,4530.0,304.9574,305.2556,304.7188,305.247,4530.0
2019-06-28 09:40:00,358.59,359.32,358.59,359.13,2255.0,305.5026,306.1246,305.5026,305.9627,2255.0
2019-06-28 09:45:00,358.98,359.28,358.72,359.0,1634.0,305.8349,306.0905,305.6134,305.8519,1634.0
2019-06-28 09:50:00,358.95,359.12,358.57,358.78,2404.0,305.8093,305.9542,305.4856,305.6645,2404.0
2019-06-28 09:55:00,358.63,358.82,358.16,358.4,2210.0,305.5367,305.6986,305.1363,305.3408,2210.0
2019-06-28 10:00:00,358.14,358.46,358.12,358.22,2879.0,305.1192,305.3919,305.1022,305.1874,2879.0
2019-06-28 10:05:00,358.38,359.04,358.21,359.02,3142.0,305.3237,305.886,305.1789,305.869,3142.0
2019-06-28 10:10:00,359.08,359.08,358.77,358.86,2500.0,305.9201,305.9201,305.656,305.7327,2500.0
2019-06-28 10:15:00,358.83,358.91,358.67,358.83,2354.0,305.7071,305.7752,305.5708,305.7071,2354.0
2019-06-28 10:20:00,358.87,358.95,358.75,358.75,706.0,305.7412,305.8093,305.6389,305.6389,706.0
2019-06-28 10:25:00,358.83,358.83,358.41,358.69,2673.0,305.7071,305.7071,305.3493,305.5878,2673.0
2019-06-28 10:30:00,358.56,358.78,358.43,358.62,2425.0,305.4771,305.6645,305.3663,305.5282,2425.0
2019-06-28 10:35:00,358.86,358.98,358.64,358.77,2760.0,305.7327,305.8349,305.5452,305.656,2760.0
2019-06-28 10:40:00,358.61,358.7,358.43,358.43,4402.0,305.5197,305.5963,305.3663,305.3663,4402.0
2019-06-28 10:45:00,358.59,358.66,358.46,358.46,2397.0,305.5026,305.5623,305.3919,305.3919,2397.0
2019-06-28 10:50:00,358.49,358.82,358.33,358.41,4292.0,305.4174,305.6986,305.2811,305.3493,4292.0
2019-06-28 10:55:00,358.37,359.19,358.37,359.0,3255.0,305.3152,306.0138,305.3152,305.8519,3255.0
2019-06-28 11:00:00,359.0,359.09,358.59,358.84,2452.0,305.8519,305.9286,305.5026,305.7156,2452.0
2019-06-28 11:05:00,358.76,358.94,358.29,358.82,3980.0,305.6475,305.8008,305.247,305.6986,3980.0
2019-06-28 11:10:00,358.8,358.8,358.43,358.53,1293.0,305.6815,305.6815,305.3663,305.4515,1293.0
2019-06-28 11:15:00,358.63,358.66,358.36,358.45,2083.0,305.5367,305.5623,305.3067,305.3833,2083.0
2019-06-28 11:20:00,358.41,358.86,358.38,358.7,3844.0,305.3493,305.7327,305.3237,305.5963,3844.0
2019-06-28 11:25:00,358.71,359.2,358.7,358.8,2069.0,305.6049,306.0223,305.5963,305.6815,2069.0
2019-06-28 11:30:00,358.88,359.24,358.84,359.17,2019.0,305.7497,306.0564,305.7156,305.9968,2019.0
2019-06-28 11:35:00,359.19,359.39,359.14,359.37,2836.0,306.0138,306.1842,305.9712,306.1671,2836.0
2019-06-28 11:40:00,359.1,359.29,359.08,359.14,1500.0,305.9371,306.099,305.9201,305.9712,1500.0
2019-06-28 11:45:00,359.37,359.46,359.2,359.25,2017.0,306.1671,306.2438,306.0223,306.0649,2017.0
2019-06-28 11:50:00,359.19,359.27,359.07,359.27,1000.0,306.0138,306.082,305.9116,306.082,1000.0
2019-06-28 11:55:00,359.24,359.46,358.97,358.98,3136.0,306.0564,306.2438,305.8264,305.8349,3136.0
2019-06-28 12:00:00,359.18,359.5,359.11,359.44,3963.0,306.0053,306.2779,305.9456,306.2268,3963.0
2019-06-28 12:05:00,359.33,359.53,359.33,359.48,1716.0,306.1331,306.3035,306.1331,306.2609,1716.0
2019-06-28 12:10:00,359.53,359.53,359.29,359.44,4024.0,306.3035,306.3035,306.099,306.2268,4024.0
2019-06-28 12:15:00,359.35,359.66,359.35,359.64,3300.0,306.1501,306.4142,306.1501,306.3972,3300.0
2019-06-28 12:20:00,359.74,360.51,359.64,360.51,3624.0,306.4824,307.1384,306.3972,307.1384,3624.0
2019-06-28 12:25:00,360.73,360.86,360.6,360.74,1902.0,307.3258,307.4366,307.2151,307.3343,1902.0
2019-06-28 12:30:00,360.65,360.7,360.51,360.6,2448.0,307.2577,307.3002,307.1384,307.2151,2448.0
2019-06-28 12:35:00,360.62,360.62,360.26,360.33,1300.0,307.2321,307.2321,306.9254,306.985,1300.0
2019-06-28 12:40:00,360.25,360.52,360.15,360.15,1649.0,306.9169,307.1469,306.8317,306.8317,1649.0
2019-06-28 12:45:00,360.27,360.7,360.27,360.62,2000.0,306.9339,307.3002,306.9339,307.2321,2000.0
2019-06-28 12:50:00,360.6,360.71,360.44,360.44,1857.0,307.2151,307.3088,307.0787,307.0787,1857.0
2019-06-28 12:55:00,360.37,360.45,360.23,360.39,1197.0,307.0191,307.0873,306.8998,307.0361,1197.0
2019-06-28 13:00:00,360.38,360.39,360.24,360.38,1045.0,307.0276,307.0361,306.9083,307.0276,1045.0
2019-06-28 13:05:00,360.36,360.38,360.26,360.37,1106.0,307.0106,307.0276,306.9254,307.0191,1106.0
2019-06-28 13:10:00,360.49,360.71,360.45,360.71,2909.0,307.1213,307.3088,307.0873,307.3088,2909.0
2019-06-28 13:15:00,360.61,361.0,360.6,361.0,2038.0,307.2236,307.5558,307.2151,307.5558,2038.0
2019-06-28 13:20:00,361.01,361.08,360.88,360.88,1748.0,307.5644,307.624,307.4536,307.4536,1748.0
2019-06-28 13:25:00,360.92,361.2,360.92,361.12,1235.0,307.4877,307.7262,307.4877,307.6581,1235.0
2019-06-28 13:30:00,361.05,361.05,360.82,360.89,1219.0,307.5984,307.5984,307.4025,307.4621,1219.0
2019-06-28 13:35:00,360.89,361.36,360.82,361.33,12216.0,307.4621,307.8625,307.4025,307.837,12216.0
2019-06-28 13:40:00,361.09,361.24,360.96,361.06,6860.0,307.6325,307.7603,307.5218,307.607,6860.0
2019-06-28 13:45:00,361.01,361.35,360.88,361.32,2041.0,307.5644,307.854,307.4536,307.8285,2041.0
2019-06-28 13:50:00,361.32,361.32,361.07,361.21,3650.0,307.8285,307.8285,307.6155,307.7347,3650.0
2019-06-28 13:55:00,361.08,361.43,360.94,361.26,4229.0,307.624,307.9222,307.5047,307.7773,4229.0
2019-06-28 14:00:00,361.27,361.36,361.11,361.32,3661.0,307.7859,307.8625,307.6496,307.8285,3661.0
2019-06-28 14:05:00,361.26,361.5,361.18,361.25,3271.0,307.7773,307.9818,307.7092,307.7688,3271.0
2019-06-28 14:10:00,361.37,361.37,361.03,361.08,1228.0,307.8711,307.8711,307.5814,307.624,1228.0
2019-06-28 14:15:00,361.12,361.25,361.0,361.25,2487.0,307.6581,307.7688,307.5558,307.7688,2487.0
2019-06-28 14:20:00,361.26,361.4,361.2,361.21,2635.0,307.7773,307.8966,307.7262,307.7347,2635.0
2019-06-28 14:25:00,361.14,361.22,361.1,361.1,1896.0,307.6751,307.7433,307.641,307.641,1896.0
2019-06-28 14:30:00,361.12,361.49,360.95,361.49,2246.0,307.6581,307.9733,307.5132,307.9733,2246.0
2019-06-28 14:35:00,361.44,361.6,361.33,361.33,2984.0,307.9307,308.067,307.837,307.837,2984.0
2019-06-28 14:40:00,361.3,361.46,361.3,361.39,2386.0,307.8114,307.9477,307.8114,307.8881,2386.0
2019-06-28 14:45:00,361.37,361.74,361.36,361.73,3075.0,307.8711,308.1863,307.8625,308.1778,3075.0
2019-06-28 14:50:00,361.68,361.73,361.47,361.73,2005.0,308.1352,308.1778,307.9563,308.1778,2005.0
2019-06-28 14:55:00,361.72,362.08,361.72,361.74,5530.0,308.1692,308.4759,308.1692,308.1863,5530.0
2019-06-28 15:00:00,361.68,361.83,361.65,361.76,3704.0,308.1352,308.263,308.1096,308.2033,3704.0
2019-06-28 15:05:00,361.83,361.96,361.68,361.76,3575.0,308.263,308.3737,308.1352,308.2033,3575.0
2019-06-28 15:10:00,361.8,361.81,361.58,361.71,2550.0,308.2374,308.2459,308.05,308.1607,2550.0
2019-06-28 15:15:00,361.59,361.72,361.51,361.7,5010.0,308.0585,308.1692,307.9903,308.1522,5010.0
2019-06-28 15:20:00,361.65,361.7,361.37,361.45,2803.0,308.1096,308.1522,307.8711,307.9392,2803.0
2019-06-28 15:25:00,361.45,361.46,361.27,361.29,3550.0,307.9392,307.9477,307.7859,307.8029,3550.0
2019-06-28 15:30:00,361.27,361.61,361.07,361.48,5049.0,307.7859,308.0755,307.6155,307.9648,5049.0
2019-06-28 15:35:00,361.33,361.53,361.24,361.25,3300.0,307.837,308.0074,307.7603,307.7688,3300.0
2019-06-28 15:40:00,361.21,361.69,361.2,361.58,7208.0,307.7347,308.1437,307.7262,308.05,7208.0
2019-06-28 15:45:00,361.64,361.78,361.38,361.78,9214.0,308.1011,308.2204,307.8796,308.2204,9214.0
2019-06-28 15:50:00,361.94,362.99,361.81,362.75,36640.0,308.3567,309.2512,308.2459,309.0468,36640.0
2019-06-28 15:55:00,362.91,363.75,362.76,363.43,126618.0,309.1831,309.8987,309.0553,309.6261,126618.0
2019-07-01 09:30:00,365.41,365.89,364.76,364.88,40305.0,311.313,311.7219,310.7592,310.8614,40305.0
2019-07-01 09:35:00,364.89,365.52,364.11,364.27,11667.0,310.8699,311.4067,310.2054,310.3417,11667.0
2019-07-01 09:40:00,364.31,364.71,363.42,363.66,10842.0,310.3758,310.7166,309.6176,309.822,10842.0
2019-07-01 09:45:00,363.33,363.73,362.15,362.45,6163.0,309.5409,309.8817,308.5356,308.7912,6163.0
2019-07-01 09:50:00,362.43,363.67,362.38,363.67,7823.0,308.7741,309.8306,308.7315,309.8306,7823.0
2019-07-01 09:55:00,363.55,364.26,363.24,364.26,11500.0,309.7283,310.3332,309.4642,310.3332,11500.0
2019-07-01 10:00:00,364.5,364.71,364.16,364.55,12185.0,310.5377,310.7166,310.248,310.5803,12185.0
2019-07-01 10:05:00,364.37,365.21,364.37,365.06,6099.0,310.4269,311.1426,310.4269,311.0148,6099.0
2019-07-01 10:10:00,365.05,365.26,364.91,365.26,7964.0,311.0063,311.1852,310.887,311.1852,7964.0
2019-07-01 10:15:00,365.4,365.54,365.23,365.52,8241.0,311.3044,311.4237,311.1596,311.4067,8241.0
2019-07-01 10:20:00,365.53,365.68,365.32,365.32,6929.0,311.4152,311.543,311.2363,311.2363,6929.0
2019-07-01 10:25:00,365.31,365.31,364.55,364.72,7185.0,311.2278,311.2278,310.5803,310.7251,7185.0
2019-07-01 10:30:00,364.85,365.18,364.69,364.69,8127.0,310.8359,311.117,310.6995,310.6995,8127.0
2019-07-01 10:35:00,365.01,365.8,364.92,365.62,9370.0,310.9722,311.6452,310.8955,311.4919,9370.0
2019-07-01 10:40:00,365.74,366.77,365.68,366.77,18368.0,311.5941,312.4716,311.543,312.4716,18368.0
2019-07-01 10:45:00,366.75,366.75,365.89,366.08,7505.0,312.4546,312.4546,311.7219,311.8838,7505.0
2019-07-01 10:50:00,366.2,366.22,365.73,366.11,7896.0,311.986,312.003,311.5856,311.9093,7896.0
2019-07-01 10:55:00,365.95,366.03,365.71,365.92,4617.0,311.773,311.8412,311.5685,311.7475,4617.0
2019-07-01 11:00:00,365.81,366.23,365.81,366.17,4856.0,311.6537,312.0116,311.6537,311.9604,4856.0
2019-07-01 11:05:00,366.16,366.19,365.78,365.86,6733.0,311.9519,311.9775,311.6282,311.6963,6733.0
2019-07-01 11:10:00,365.9,366.0,365.68,365.83,5802.0,311.7304,311.8156,311.543,311.6708,5802.0
2019-07-01 11:15:00,365.96,366.17,365.27,365.3,9040.0,311.7815,311.9604,311.1937,311.2192,9040.0
2019-07-01 11:20:00,365.41,365.6,364.57,364.58,5473.0,311.313,311.4748,310.5973,310.6058,5473.0
2019-07-01 11:25:00,364.71,365.26,364.44,365.07,7024.0,310.7166,311.1852,310.4866,311.0233,7024.0
2019-07-01 11:30:00,365.11,365.21,364.53,364.53,8686.0,311.0574,311.1426,310.5632,310.5632,8686.0
2019-07-01 11:35:00,364.65,364.73,364.11,364.61,5767.0,310.6655,310.7336,310.2054,310.6314,5767.0
2019-07-01 11:40:00,364.57,364.66,363.91,363.91,4412.0,310.5973,310.674,310.035,310.035,4412.0
2019-07-01 11:45:00,363.8,364.14,363.77,364.14,4244.0,309.9413,310.231,309.9158,310.231,4244.0
2019-07-01 11:50:00,364.2,364.46,363.69,363.7,4881.0,310.2821,310.5036,309.8476,309.8561,4881.0
2019-07-01 11:55:00,363.71,364.18,363.63,364.18,6264.0,309.8646,310.2651,309.7965,310.2651,6264.0
2019-07-01 12:00:00,364.14,364.14,363.85,364.13,5162.0,310.231,310.231,309.9839,310.2225,5162.0
2019-07-01 12:05:00,364.19,364.21,363.72,363.87,9260.0,310.2736,310.2906,309.8732,310.0009,9260.0
2019-07-01 12:10:00,363.89,364.22,363.84,364.2,5721.0,310.018,310.2991,309.9754,310.2821,5721.0
2019-07-01 12:15:00,364.25,364.4,363.97,363.97,5932.0,310.3247,310.4525,310.0861,310.0861,5932.0
2019-07-01 12:20:00,363.99,364.2,363.86,364.2,2575.0,310.1032,310.2821,309.9924,310.2821,2575.0
2019-07-01 12:25:00,364.17,364.17,363.69,364.01,2101.0,310.2565,310.2565,309.8476,310.1202,2101.0
2019-07-01 12:30:00,364.22,364.45,364.19,364.45,1900.0,310.2991,310.4951,310.2736,310.4951,1900.0
2019-07-01 12:35:00,364.49,364.63,364.45,364.5,3074.0,310.5292,310.6484,310.4951,310.5377,3074.0
2019-07-01 12:40:00,364.53,364.71,364.51,364.62,3369.0,310.5632,310.7166,310.5462,310.6399,3369.0
2019-07-01 12:45:00,364.61,364.74,364.61,364.65,1587.0,310.6314,310.7421,310.6314,310.6655,1587.0
2019-07-01 12:50:00,364.71,364.73,364.49,364.49,2442.0,310.7166,310.7336,310.5292,310.5292,2442.0
2019-07-01 12:55:00,364.49,364.54,364.11,364.11,2098.0,310.5292,310.5718,310.2054,310.2054,2098.0
2019-07-01 13:00:00,364.27,364.42,364.24,364.33,4822.0,310.3417,310.4695,310.3162,310.3928,4822.0
2019-07-01 13:05:00,364.36,364.58,364.35,364.49,2702.0,310.4184,310.6058,310.4099,310.5292,2702.0
2019-07-01 13:10:00,364.41,364.41,363.5,363.61,4348.0,310.461,310.461,309.6857,309.7794,4348.0
2019-07-01 13:15:00,363.48,363.56,362.7,363.11,4564.0,309.6687,309.7368,309.0042,309.3535,4564.0
2019-07-01 13:20:00,363.14,363.22,362.81,363.19,3892.0,309.379,309.4472,309.0979,309.4216,3892.0
2019-07-01 13:25:00,363.22,363.22,362.98,363.0,3347.0,309.4472,309.4472,309.2427,309.2597,3347.0
2019-07-01 13:30:00,363.0,363.0,362.69,362.88,3300.0,309.2597,309.2597,308.9956,309.1575,3300.0
2019-07-01 13:35:00,362.83,362.99,362.63,362.63,3763.0,309.1149,309.2512,308.9445,308.9445,3763.0
2019-07-01 13:40:00,362.67,362.68,362.38,362.67,4081.0,308.9786,308.9871,308.7315,308.9786,4081.0
2019-07-01 13:45:00,362.6,362.61,362.22,362.22,5246.0,308.919,308.9275,308.5952,308.5952,5246.0
2019-07-01 13:50:00,362.12,362.2,361.72,361.97,12710.0,308.51,308.5782,308.1692,308.3822,12710.0
2019-07-01 13:55:00,362.05,362.08,361.65,361.65,9300.0,308.4504,308.4759,308.1096,308.1096,9300.0
2019-07-01 14:00:00,361.62,361.98,361.35,361.48,6585.0,308.084,308.3908,307.854,307.9648,6585.0
2019-07-01 14:05:00,361.54,361.58,361.3,361.3,5939.0,308.0159,308.05,307.8114,307.8114,5939.0
2019-07-01 14:10:00,361.31,361.82,361.28,361.75,4216.0,307.8199,308.2544,307.7944,308.1948,4216.0
2019-07-01 14:15:00,361.68,361.75,361.24,361.63,4048.0,308.1352,308.1948,307.7603,308.0926,4048.0
2019-07-01 14:20:00,361.66,361.88,361.51,361.71,2350.0,308.1181,308.3056,307.9903,308.1607,2350.0
2019-07-01 14:25:00,361.6,361.8,361.49,361.69,5127.0,308.067,308.2374,307.9733,308.1437,5127.0
2019-07-01 14:30:00,361.72,362.17,361.71,362.09,5377.0,308.1692,308.5526,308.1607,308.4845,5377.0
2019-07-01 14:35:00,362.09,362.15,361.71,361.87,5662.0,308.4845,308.5356,308.1607,308.297,5662.0
2019-07-01 14:40:00,361.91,362.0,361.84,361.96,4574.0,308.3311,308.4078,308.2715,308.3737,4574.0
2019-07-01 14:45:00,361.96,361.97,361.81,361.88,2947.0,308.3737,308.3822,308.2459,308.3056,2947.0
2019-07-01 14:50:00,361.9,361.93,361.7,361.81,4293.0,308.3226,308.3482,308.1522,308.2459,4293.0
2019-07-01 14:55:00,361.75,361.99,361.71,361.99,2028.0,308.1948,308.3993,308.1607,308.3993,2028.0
2019-07-01 15:00:00,362.0,362.11,361.8,362.11,5853.0,308.4078,308.5015,308.2374,308.5015,5853.0
2019-07-01 15:05:00,362.14,362.15,361.52,361.69,12157.0,308.5271,308.5356,307.9989,308.1437,12157.0
2019-07-01 15:10:00,361.56,362.1,361.44,362.01,11696.0,308.0329,308.493,307.9307,308.4163,11696.0
2019-07-01 15:15:00,362.05,362.06,361.74,361.94,9713.0,308.4504,308.4589,308.1863,308.3567,9713.0
2019-07-01 15:20:00,362.01,362.07,361.77,361.86,7209.0,308.4163,308.4674,308.2118,308.2885,7209.0
2019-07-01 15:25:00,361.89,361.89,361.38,361.38,7950.0,308.3141,308.3141,307.8796,307.8796,7950.0
2019-07-01 15:30:00,361.46,361.54,361.22,361.26,11347.0,307.9477,308.0159,307.7433,307.7773,11347.0
2019-07-01 15:35:00,361.29,361.67,361.22,361.63,13874.0,307.8029,308.1266,307.7433,308.0926,13874.0
2019-07-01 15:40:00,361.67,361.91,361.43,361.53,10319.0,308.1266,308.3311,307.9222,308.0074,10319.0
2019-07-01 15:45:00,361.5,361.84,361.27,361.84,11016.0,307.9818,308.2715,307.7859,308.2715,11016.0
2019-07-01 15:50:00,361.9,362.0,361.5,361.84,16600.0,308.3226,308.4078,307.9818,308.2715,16600.0
2019-07-01 15:55:00,361.84,362.0,361.05,361.49,34888.0,308.2715,308.4078,307.5984,307.9733,34888.0
2019-07-02 09:30:00,361.58,363.03,361.06,362.87,23479.0,308.05,309.2853,307.607,309.149,23479.0
2019-07-02 09:35:00,362.49,363.07,362.43,363.06,2542.0,308.8252,309.3194,308.7741,309.3109,2542.0
2019-07-02 09:40:00,363.05,363.56,362.35,362.81,5969.0,309.3023,309.7368,308.706,309.0979,5969.0
2019-07-02 09:45:00,362.23,362.36,361.52,361.93,3081.0,308.6037,308.7145,307.9989,308.3482,3081.0
2019-07-02 09:50:00,362.17,362.17,361.37,361.42,1610.0,308.5526,308.5526,307.8711,307.9137,1610.0
2019-07-02 09:55:00,361.53,361.89,361.53,361.59,4316.0,308.0074,308.3141,308.0074,308.0585,4316.0
2019-07-02 10:00:00,361.78,362.92,361.78,362.79,2968.0,308.2204,309.1916,308.2204,309.0808,2968.0
2019-07-02 10:05:00,362.92,363.17,362.92,363.16,2593.0,309.1916,309.4046,309.1916,309.3961,2593.0
2019-07-02 10:10:00,363.13,363.79,362.98,363.79,7451.0,309.3705,309.9328,309.2427,309.9328,7451.0
2019-07-02 10:15:00,363.72,364.09,363.49,363.92,7579.0,309.8732,310.1884,309.6772,310.0435,7579.0
2019-07-02 10:20:00,363.67,363.83,363.24,363.66,3218.0,309.8306,309.9669,309.4642,309.822,3218.0
2019-07-02 10:25:00,363.86,364.24,363.71,364.24,2419.0,309.9924,310.3162,309.8646,310.3162,2419.0
2019-07-02 10:30:00,364.08,364.4,363.82,363.82,5018.0,310.1799,310.4525,309.9583,309.9583,5018.0
2019-07-02 10:35:00,364.08,364.44,364.0,364.2,3688.0,310.1799,310.4866,310.1117,310.2821,3688.0
2019-07-02 10:40:00,364.28,364.71,364.03,364.67,8101.0,310.3502,310.7166,310.1373,310.6825,8101.0
2019-07-02 10:45:00,364.63,365.05,364.43,365.03,13393.0,310.6484,311.0063,310.478,310.9892,13393.0
2019-07-02 10:50:00,364.99,365.22,364.7,364.8,21201.0,310.9551,311.1511,310.7081,310.7933,21201.0
2019-07-02 10:55:00,364.77,364.99,364.51,364.79,3953.0,310.7677,310.9551,310.5462,310.7847,3953.0
2019-07-02 11:00:00,364.82,365.45,364.82,365.29,10501.0,310.8103,311.347,310.8103,311.2107,10501.0
2019-07-02 11:05:00,365.27,365.58,364.98,364.98,9080.0,311.1937,311.4578,310.9466,310.9466,9080.0
2019-07-02 11:10:00,364.98,365.06,364.49,364.63,3223.0,310.9466,311.0148,310.5292,310.6484,3223.0
2019-07-02 11:15:00,364.46,364.66,364.46,364.5,3569.0,310.5036,310.674,310.5036,310.5377,3569.0
2019-07-02 11:20:00,364.54,364.63,364.32,364.33,3743.0,310.5718,310.6484,310.3843,310.3928,3743.0
2019-07-02 11:25:00,364.26,364.4,364.0,364.09,4014.0,310.3332,310.4525,310.1117,310.1884,4014.0
2019-07-02 11:30:00,364.08,364.08,363.57,363.58,3976.0,310.1799,310.1799,309.7454,309.7539,3976.0
2019-07-02 11:35:00,363.65,363.79,363.26,363.37,5013.0,309.8135,309.9328,309.4813,309.575,5013.0
2019-07-02 11:40:00,363.14,364.5,362.96,364.02,10382.0,309.379,310.5377,309.2257,310.1287,10382.0
2019-07-02 11:45:00,363.97,364.45,363.97,364.32,3543.0,310.0861,310.4951,310.0861,310.3843,3543.0
2019-07-02 11:50:00,364.38,364.38,363.86,364.22,5748.0,310.4354,310.4354,309.9924,310.2991,5748.0
2019-07-02 11:55:00,364.12,364.51,364.12,364.51,10425.0,310.2139,310.5462,310.2139,310.5462,10425.0
2019-07-02 12:00:00,364.55,364.65,364.1,364.24,6490.0,310.5803,310.6655,310.1969,310.3162,6490.0
2019-07-02 12:05:00,364.25,364.65,364.25,364.58,10060.0,310.3247,310.6655,310.3247,310.6058,10060.0
2019-07-02 12:10:00,364.57,364.65,364.16,364.17,4470.0,310.5973,310.6655,310.248,310.2565,4470.0
2019-07-02 12:15:00,364.17,364.3,364.09,364.1,5560.0,310.2565,310.3673,310.1884,310.1969,5560.0
2019-07-02 12:20:00,364.12,364.85,364.12,364.85,18185.0,310.2139,310.8359,310.2139,310.8359,18185.0
2019-07-02 12:25:00,364.77,364.77,364.14,364.18,5323.0,310.7677,310.7677,310.231,310.2651,5323.0
2019-07-02 12:30:00,364.25,364.47,364.22,364.36,1863.0,310.3247,310.5121,310.2991,310.4184,1863.0
2019-07-02 12:35:00,364.48,364.66,364.38,364.66,3133.0,310.5206,310.674,310.4354,310.674,3133.0
2019-07-02 12:40:00,364.54,364.59,364.39,364.59,1840.0,310.5718,310.6144,310.444,310.6144,1840.0
2019-07-02 12:45:00,364.6,364.76,364.28,364.44,3135.0,310.6229,310.7592,310.3502,310.4866,3135.0
2019-07-02 12:50:00,364.43,364.56,364.39,364.5,696.0,310.478,310.5888,310.444,310.5377,696.0
2019-07-02 12:55:00,364.4,364.76,364.26,364.66,2596.0,310.4525,310.7592,310.3332,310.674,2596.0
2019-07-02 13:00:00,364.76,364.78,364.4,364.5,4968.0,310.7592,310.7762,310.4525,310.5377,4968.0
2019-07-02 13:05:00,364.53,364.76,364.53,364.76,2343.0,310.5632,310.7592,310.5632,310.7592,2343.0
2019-07-02 13:10:00,364.74,364.98,364.74,364.91,3852.0,310.7421,310.9466,310.7421,310.887,3852.0
2019-07-02 13:15:00,365.0,365.05,364.94,364.97,4380.0,310.9637,311.0063,310.9125,310.9381,4380.0
2019-07-02 13:20:00,364.95,365.33,364.93,365.3,2634.0,310.9211,311.2448,310.904,311.2192,2634.0
2019-07-02 13:25:00,365.31,365.6,365.3,365.3,4525.0,311.2278,311.4748,311.2192,311.2192,4525.0
2019-07-02 13:30:00,365.33,365.77,365.25,365.77,9999.0,311.2448,311.6197,311.1766,311.6197,9999.0
2019-07-02 13:35:00,365.7,366.12,365.7,366.12,11535.0,311.56,311.9178,311.56,311.9178,11535.0
2019-07-02 13:40:00,366.04,366.04,365.6,365.74,6971.0,311.8497,311.8497,311.4748,311.5941,6971.0
2019-07-02 13:45:00,365.8,365.97,365.79,365.91,3110.0,311.6452,311.7901,311.6367,311.7389,3110.0
2019-07-02 13:50:00,365.82,366.04,365.81,366.0,6048.0,311.6623,311.8497,311.6537,311.8156,6048.0
2019-07-02 13:55:00,365.82,365.96,365.63,365.63,7332.0,311.6623,311.7815,311.5004,311.5004,7332.0
2019-07-02 14:00:00,365.63,366.04,365.52,366.03,3372.0,311.5004,311.8497,311.4067,311.8412,3372.0
2019-07-02 14:05:00,365.95,365.95,365.58,365.81,3314.0,311.773,311.773,311.4578,311.6537,3314.0
2019-07-02 14:10:00,365.85,365.93,365.6,365.63,2944.0,311.6878,311.756,311.4748,311.5004,2944.0
2019-07-02 14:15:00,365.62,365.91,365.62,365.75,1996.0,311.4919,311.7389,311.4919,311.6026,1996.0
2019-07-02 14:20:00,365.92,366.14,365.73,365.96,4517.0,311.7475,311.9349,311.5856,311.7815,4517.0
2019-07-02 14:25:00,365.81,365.94,365.8,365.94,2494.0,311.6537,311.7645,311.6452,311.7645,2494.0
2019-07-02 14:30:00,365.86,365.86,365.62,365.82,2506.0,311.6963,311.6963,311.4919,311.6623,2506.0
2019-07-02 14:35:00,365.8,365.84,365.63,365.63,1650.0,311.6452,311.6793,311.5004,311.5004,1650.0
2019-07-02 14:40:00,365.73,366.04,365.73,366.04,2265.0,311.5856,311.8497,311.5856,311.8497,2265.0
2019-07-02 14:45:00,366.06,366.12,365.94,365.99,5145.0,311.8667,311.9178,311.7645,311.8071,5145.0
2019-07-02 14:50:00,365.88,366.0,365.85,365.97,4088.0,311.7134,311.8156,311.6878,311.7901,4088.0
2019-07-02 14:55:00,365.96,366.28,365.91,366.19,5100.0,311.7815,312.0542,311.7389,311.9775,5100.0
2019-07-02 15:00:00,366.24,366.41,365.91,366.17,7753.0,312.0201,312.1649,311.7389,311.9604,7753.0
2019-07-02 15:05:00,366.11,366.35,366.08,366.15,3716.0,311.9093,312.1138,311.8838,311.9434,3716.0
2019-07-02 15:10:00,366.13,366.43,365.88,366.0,6528.0,311.9264,312.182,311.7134,311.8156,6528.0
2019-07-02 15:15:00,366.1,366.12,365.9,365.91,2307.0,311.9008,311.9178,311.7304,311.7389,2307.0
2019-07-02 15:20:00,366.03,366.42,365.87,366.35,15281.0,311.8412,312.1734,311.7049,312.1138,15281.0
2019-07-02 15:25:00,366.5,366.58,366.04,366.11,15914.0,312.2416,312.3097,311.8497,311.9093,15914.0
2019-07-02 15:30:00,366.08,367.15,366.08,367.07,19473.0,311.8838,312.7954,311.8838,312.7272,19473.0
2019-07-02 15:35:00,367.06,367.24,366.55,367.24,11975.0,312.7187,312.872,312.2842,312.872,11975.0
2019-07-02 15:40:00,367.18,367.36,367.0,367.14,15194.0,312.8209,312.9743,312.6676,312.7868,15194.0
2019-07-02 15:45:00,367.1,367.27,367.04,367.16,10281.0,312.7528,312.8976,312.7016,312.8039,10281.0
2019-07-02 15:50:00,367.15,367.18,366.43,366.66,25089.0,312.7954,312.8209,312.182,312.3779,25089.0
2019-07-02 15:55:00,366.71,367.57,366.71,367.5,58631.0,312.4205,313.1532,312.4205,313.0935,58631.0
2019-07-03 09:30:00,367.94,368.64,367.22,367.67,25580.0,313.4684,314.0648,312.855,313.2384,25580.0
2019-07-03 09:35:00,367.72,368.11,367.55,367.55,7544.0,313.281,313.6132,313.1361,313.1361,7544.0
2019-07-03 09:40:00,367.37,367.78,367.27,367.45,2734.0,312.9828,313.3321,312.8976,313.0509,2734.0
2019-07-03 09:45:00,367.44,367.78,366.74,366.92,10733.0,313.0424,313.3321,312.4461,312.5994,10733.0
2019-07-03 09:50:00,366.85,366.86,365.35,365.85,7003.0,312.5398,312.5483,311.2618,311.6878,7003.0
2019-07-03 09:55:00,365.86,366.71,365.75,366.11,9248.0,311.6963,312.4205,311.6026,311.9093,9248.0
2019-07-03 10:00:00,366.22,366.76,365.91,366.47,5562.0,312.003,312.4631,311.7389,312.216,5562.0
2019-07-03 10:05:00,366.56,367.18,366.54,366.89,4841.0,312.2927,312.8209,312.2757,312.5739,4841.0
2019-07-03 10:10:00,367.34,367.44,367.22,367.22,3540.0,312.9572,313.0424,312.855,312.855,3540.0
2019-07-03 10:15:00,367.32,367.55,367.15,367.55,7076.0,312.9402,313.1361,312.7954,313.1361,7076.0
2019-07-03 10:20:00,367.75,367.94,367.58,367.89,5945.0,313.3065,313.4684,313.1617,313.4258,5945.0
2019-07-03 10:25:00,367.8,367.88,367.06,367.27,6091.0,313.3491,313.4173,312.7187,312.8976,6091.0
2019-07-03 10:30:00,367.47,367.87,367.46,367.71,3511.0,313.068,313.4088,313.0595,313.2725,3511.0
2019-07-03 10:35:00,367.84,368.37,367.77,368.19,7963.0,313.3832,313.8347,313.3236,313.6814,7963.0
2019-07-03 10:40:00,368.13,368.42,368.04,368.26,2173.0,313.6303,313.8773,313.5536,313.741,2173.0
2019-07-03 10:45:00,368.37,368.37,367.52,367.71,5253.0,313.8347,313.8347,313.1106,313.2725,5253.0
2019-07-03 10:50:00,367.64,367.86,367.49,367.49,3360.0,313.2128,313.4002,313.085,313.085,3360.0
2019-07-03 10:55:00,367.39,367.39,366.89,367.37,4734.0,312.9998,312.9998,312.5739,312.9828,4734.0
2019-07-03 11:00:00,367.17,367.68,367.04,367.35,3930.0,312.8124,313.2469,312.7016,312.9658,3930.0
2019-07-03 11:05:00,367.29,367.33,366.9,366.94,3900.0,312.9146,312.9487,312.5824,312.6164,3900.0
2019-07-03 11:10:00,366.97,366.97,366.61,366.74,3311.0,312.642,312.642,312.3353,312.4461,3311.0
2019-07-03 11:15:00,366.76,366.81,366.39,366.58,4902.0,312.4631,312.5057,312.1479,312.3097,4902.0
2019-07-03 11:20:00,366.51,366.62,366.41,366.62,2980.0,312.2501,312.3438,312.1649,312.3438,2980.0
2019-07-03 11:25:00,366.55,366.85,366.55,366.76,3041.0,312.2842,312.5398,312.2842,312.4631,3041.0
2019-07-03 11:30:00,366.77,367.53,366.56,367.46,6057.0,312.4716,313.1191,312.2927,313.0595,6057.0
2019-07-03 11:35:00,367.4,367.97,367.39,367.6,6939.0,313.0083,313.494,312.9998,313.1787,6939.0
2019-07-03 11:40:00,367.74,367.85,367.56,367.84,4303.0,313.298,313.3917,313.1447,313.3832,4303.0
2019-07-03 11:45:00,367.76,368.15,367.63,367.8,6241.0,313.3151,313.6473,313.2043,313.3491,6241.0
2019-07-03 11:50:00,367.97,368.12,367.78,368.09,7796.0,313.494,313.6218,313.3321,313.5962,7796.0
2019-07-03 11:55:00,368.16,368.29,367.86,368.15,9814.0,313.6558,313.7666,313.4002,313.6473,9814.0
2019-07-03 12:00:00,368.28,368.7,368.16,368.52,7771.0,313.7581,314.1159,313.6558,313.9625,7771.0
2019-07-03 12:05:00,368.54,368.64,368.38,368.55,4070.0,313.9796,314.0648,313.8433,313.9881,4070.0
2019-07-03 12:10:00,368.57,368.8,368.51,368.75,4817.0,314.0051,314.2011,313.954,314.1585,4817.0
2019-07-03 12:15:00,368.7,369.07,368.66,369.02,11131.0,314.1159,314.4311,314.0818,314.3885,11131.0
2019-07-03 12:20:00,368.94,369.02,368.67,368.98,7979.0,314.3204,314.3885,314.0903,314.3544,7979.0
2019-07-03 12:25:00,368.92,369.2,368.85,369.05,5387.0,314.3033,314.5419,314.2437,314.4141,5387.0
2019-07-03 12:30:00,369.1,369.17,368.87,369.1,19069.0,314.4567,314.5163,314.2607,314.4567,19069.0
2019-07-03 12:35:00,369.17,369.98,369.1,369.73,49368.0,314.5163,315.2064,314.4567,314.9934,49368.0
2019-07-03 12:40:00,369.73,369.79,369.29,369.33,14578.0,314.9934,315.0445,314.6185,314.6526,14578.0
2019-07-03 12:45:00,369.31,369.42,368.96,369.42,11569.0,314.6356,314.7293,314.3374,314.7293,11569.0
2019-07-03 12:50:00,369.52,370.1,369.49,370.05,38919.0,314.8145,315.3086,314.7889,315.266,38919.0
2019-07-03 12:55:00,370.05,370.47,369.88,370.2,32410.0,315.266,315.6239,315.1212,315.3938,32410.0
2019-07-05 09:30:00,369.88,370.02,369.11,369.28,24990.0,315.1212,315.2405,314.4652,314.61,24990.0
2019-07-05 09:35:00,369.13,369.13,368.19,368.49,4260.0,314.4822,314.4822,313.6814,313.937,4260.0
2019-07-05 09:40:00,368.31,368.72,368.14,368.19,6781.0,313.7836,314.1329,313.6388,313.6814,6781.0
2019-07-05 09:45:00,368.11,368.67,367.45,368.56,17759.0,313.6132,314.0903,313.0509,313.9966,17759.0
2019-07-05 09:50:00,368.66,368.67,367.92,368.01,7753.0,314.0818,314.0903,313.4514,313.528,7753.0
2019-07-05 09:55:00,368.05,368.6,367.82,368.36,8920.0,313.5621,314.0307,313.3662,313.8262,8920.0
2019-07-05 10:00:00,368.41,369.03,368.21,368.93,9892.0,313.8688,314.397,313.6984,314.3118,9892.0
2019-07-05 10:05:00,368.81,369.78,368.81,369.78,11175.0,314.2096,315.036,314.2096,315.036,11175.0
2019-07-05 10:10:00,369.66,369.66,368.67,368.75,4030.0,314.9338,314.9338,314.0903,314.1585,4030.0
2019-07-05 10:15:00,368.47,368.84,368.39,368.66,4847.0,313.9199,314.2352,313.8518,314.0818,4847.0
2019-07-05 10:20:00,368.86,368.9,368.41,368.9,1943.0,314.2522,314.2863,313.8688,314.2863,1943.0
2019-07-05 10:25:00,368.77,369.01,368.49,368.87,6006.0,314.1755,314.38,313.937,314.2607,6006.0
2019-07-05 10:30:00,368.84,368.93,368.36,368.36,2841.0,314.2352,314.3118,313.8262,313.8262,2841.0
2019-07-05 10:35:00,368.38,368.5,367.5,367.5,17338.0,313.8433,313.9455,313.0935,313.0935,17338.0
2019-07-05 10:40:00,367.48,367.54,366.99,367.0,5151.0,313.0765,313.1276,312.659,312.6676,5151.0
2019-07-05 10:45:00,366.95,367.45,366.67,367.39,6977.0,312.625,313.0509,312.3864,312.9998,6977.0
2019-07-05 10:50:00,367.37,368.08,367.33,368.06,2021.0,312.9828,313.5877,312.9487,313.5706,2021.0
2019-07-05 10:55:00,368.05,368.05,367.66,367.88,4795.0,313.5621,313.5621,313.2299,313.4173,4795.0
2019-07-05 11:00:00,368.02,368.02,367.44,367.5,7805.0,313.5366,313.5366,313.0424,313.0935,7805.0
2019-07-05 11:05:00,367.59,368.1,367.53,367.7,9484.0,313.1702,313.6047,313.1191,313.2639,9484.0
2019-07-05 11:10:00,367.7,368.37,367.7,368.37,2108.0,313.2639,313.8347,313.2639,313.8347,2108.0
2019-07-05 11:15:00,368.37,368.49,368.24,368.31,3150.0,313.8347,313.937,313.724,313.7836,3150.0
2019-07-05 11:20:00,368.22,368.22,367.82,367.82,2900.0,313.707,313.707,313.3662,313.3662,2900.0
2019-07-05 11:25:00,367.91,368.28,367.91,368.28,1363.0,313.4428,313.7581,313.4428,313.7581,1363.0
2019-07-05 11:30:00,368.25,368.54,368.25,368.47,2356.0,313.7325,313.9796,313.7325,313.9199,2356.0
2019-07-05 11:35:00,368.49,368.73,368.48,368.63,1878.0,313.937,314.1414,313.9285,314.0563,1878.0
2019-07-05 11:40:00,368.49,368.57,368.38,368.41,5232.0,313.937,314.0051,313.8433,313.8688,5232.0
2019-07-05 11:45:00,368.49,368.57,368.12,368.12,4227.0,313.937,314.0051,313.6218,313.6218,4227.0
2019-07-05 11:50:00,368.33,368.6,368.33,368.51,1982.0,313.8007,314.0307,313.8007,313.954,1982.0
2019-07-05 11:55:00,368.28,368.59,368.27,368.35,1431.0,313.7581,314.0222,313.7495,313.8177,1431.0
2019-07-05 12:00:00,368.47,368.49,368.05,368.05,3161.0,313.9199,313.937,313.5621,313.5621,3161.0
2019-07-05 12:05:00,368.04,368.29,367.91,368.24,7320.0,313.5536,313.7666,313.4428,313.724,7320.0
2019-07-05 12:10:00,368.24,368.46,368.23,368.41,3200.0,313.724,313.9114,313.7155,313.8688,3200.0
2019-07-05 12:15:00,368.65,369.07,368.64,369.07,1000.0,314.0733,314.4311,314.0648,314.4311,1000.0
2019-07-05 12:20:00,368.92,369.01,368.9,368.96,3242.0,314.3033,314.38,314.2863,314.3374,3242.0
2019-07-05 12:25:00,368.96,369.0,368.82,368.89,3803.0,314.3374,314.3715,314.2181,314.2778,3803.0
2019-07-05 12:30:00,369.01,369.63,369.0,369.47,5069.0,314.38,314.9082,314.3715,314.7719,5069.0
2019-07-05 12:35:00,369.48,369.82,369.47,369.75,7170.0,314.7804,315.0701,314.7719,315.0104,7170.0
2019-07-05 12:40:00,369.68,369.95,369.67,369.95,563.0,314.9508,315.1808,314.9423,315.1808,563.0
2019-07-05 12:45:00,369.8,369.91,369.51,369.77,3769.0,315.053,315.1468,314.806,315.0275,3769.0
2019-07-05 12:50:00,369.69,369.98,369.69,369.91,862.0,314.9593,315.2064,314.9593,315.1468,862.0
2019-07-05 12:55:00,369.91,369.91,369.52,369.73,9524.0,315.1468,315.1468,314.8145,314.9934,9524.0
2019-07-05 13:00:00,369.91,370.38,369.8,370.08,5249.0,315.1468,315.5472,315.053,315.2916,5249.0
2019-07-05 13:05:00,370.12,370.25,369.91,369.91,2513.0,315.3257,315.4364,315.1468,315.1468,2513.0
2019-07-05 13:10:00,370.01,370.01,369.84,369.93,2064.0,315.232,315.232,315.0871,315.1638,2064.0
2019-07-05 13:15:00,369.93,370.05,369.8,370.05,5179.0,315.1638,315.266,315.053,315.266,5179.0
2019-07-05 13:20:00,369.97,370.26,369.87,370.11,2494.0,315.1979,315.4449,315.1127,315.3171,2494.0
2019-07-05 13:25:00,370.21,370.27,370.14,370.21,1861.0,315.4023,315.4535,315.3427,315.4023,1861.0
2019-07-05 13:30:00,370.3,370.63,370.3,370.62,3487.0,315.479,315.7602,315.479,315.7516,3487.0
2019-07-05 13:35:00,370.68,370.79,370.46,370.68,4545.0,315.8028,315.8965,315.6153,315.8028,4545.0
2019-07-05 13:40:00,370.76,370.83,370.44,370.53,12558.0,315.8709,315.9306,315.5983,315.675,12558.0
2019-07-05 13:45:00,370.46,370.46,370.07,370.18,1454.0,315.6153,315.6153,315.2831,315.3768,1454.0
2019-07-05 13:50:00,370.26,370.47,370.16,370.26,5678.0,315.4449,315.6239,315.3597,315.4449,5678.0
2019-07-05 13:55:00,370.33,370.33,370.09,370.23,3872.0,315.5046,315.5046,315.3001,315.4194,3872.0
2019-07-05 14:00:00,370.15,370.35,370.15,370.23,1580.0,315.3512,315.5216,315.3512,315.4194,1580.0
2019-07-05 14:05:00,370.2,370.37,370.12,370.24,5000.0,315.3938,315.5387,315.3257,315.4279,5000.0
2019-07-05 14:10:00,370.14,370.15,369.87,369.87,1450.0,315.3427,315.3512,315.1127,315.1127,1450.0
2019-07-05 14:15:00,369.78,369.84,369.77,369.82,1100.0,315.036,315.0871,315.0275,315.0701,1100.0
2019-07-05 14:20:00,369.83,369.87,369.5,369.83,3136.0,315.0786,315.1127,314.7975,315.0786,3136.0
2019-07-05 14:25:00,369.84,369.88,369.78,369.88,1057.0,315.0871,315.1212,315.036,315.1212,1057.0
2019-07-05 14:30:00,369.92,370.29,369.92,370.15,3046.0,315.1553,315.4705,315.1553,315.3512,3046.0
2019-07-05 14:35:00,370.25,370.51,370.21,370.37,2400.0,315.4364,315.6579,315.4023,315.5387,2400.0
2019-07-05 14:40:00,370.37,370.37,370.04,370.12,3728.0,315.5387,315.5387,315.2575,315.3257,3728.0
2019-07-05 14:45:00,370.05,370.25,369.93,370.25,1000.0,315.266,315.4364,315.1638,315.4364,1000.0
2019-07-05 14:50:00,370.16,370.31,369.92,370.19,4882.0,315.3597,315.4875,315.1553,315.3853,4882.0
2019-07-05 14:55:00,370.06,370.21,369.92,370.14,4100.0,315.2745,315.4023,315.1553,315.3427,4100.0
2019-07-05 15:00:00,370.18,370.23,369.74,369.75,13029.0,315.3768,315.4194,315.0019,315.0104,13029.0
2019-07-05 15:05:00,369.63,370.08,369.63,370.04,1800.0,314.9082,315.2916,314.9082,315.2575,1800.0
2019-07-05 15:10:00,370.08,370.08,369.69,369.7,1651.0,315.2916,315.2916,314.9593,314.9678,1651.0
2019-07-05 15:15:00,369.85,369.86,369.73,369.77,1018.0,315.0956,315.1042,314.9934,315.0275,1018.0
2019-07-05 15:20:00,369.8,370.0,369.8,370.0,3584.0,315.053,315.2234,315.053,315.2234,3584.0
2019-07-05 15:25:00,370.05,370.13,369.92,370.03,4380.0,315.266,315.3342,315.1553,315.249,4380.0
2019-07-05 15:30:00,370.01,370.13,369.77,370.0,5838.0,315.232,315.3342,315.0275,315.2234,5838.0
2019-07-05 15:35:00,370.09,370.32,369.96,370.0,4439.0,315.3001,315.4961,315.1894,315.2234,4439.0
2019-07-05 15:40:00,369.95,370.05,369.88,369.94,5200.0,315.1808,315.266,315.1212,315.1723,5200.0
2019-07-05 15:45:00,369.92,370.07,369.9,370.03,5816.0,315.1553,315.2831,315.1382,315.249,5816.0
2019-07-05 15:50:00,370.0,370.02,369.81,369.93,19659.0,315.2234,315.2405,315.0616,315.1638,19659.0
2019-07-05 15:55:00,369.85,370.15,369.51,369.99,41810.0,315.0956,315.3512,314.806,315.2149,41810.0
2019-07-08 09:30:00,368.54,369.92,368.54,368.91,11711.0,313.9796,315.1553,313.9796,314.2948,11711.0
2019-07-08 09:35:00,368.71,368.98,368.53,368.74,5050.0,314.1244,314.3544,313.9711,314.15,5050.0
2019-07-08 09:40:00,368.78,368.97,368.57,368.87,2142.0,314.184,314.3459,314.0051,314.2607,2142.0
2019-07-08 09:45:00,368.87,369.5,368.87,369.15,2975.0,314.2607,314.7975,314.2607,314.4993,2975.0
2019-07-08 09:50:00,369.17,369.47,368.97,369.45,8278.0,314.5163,314.7719,314.3459,314.7549,8278.0
2019-07-08 09:55:00,369.42,369.46,368.98,369.08,18080.0,314.7293,314.7634,314.3544,314.4396,18080.0
2019-07-08 10:00:00,368.9,368.94,368.46,368.79,7289.0,314.2863,314.3204,313.9114,314.1926,7289.0
2019-07-08 10:05:00,368.76,368.9,368.65,368.79,6313.0,314.167,314.2863,314.0733,314.1926,6313.0
2019-07-08 10:10:00,368.75,368.84,368.51,368.84,6837.0,314.1585,314.2352,313.954,314.2352,6837.0
2019-07-08 10:15:00,368.85,369.29,368.77,369.29,3660.0,314.2437,314.6185,314.1755,314.6185,3660.0
2019-07-08 10:20:00,369.3,369.3,368.93,368.93,3200.0,314.6271,314.6271,314.3118,314.3118,3200.0
2019-07-08 10:25:00,368.97,369.28,368.91,368.96,2409.0,314.3459,314.61,314.2948,314.3374,2409.0
2019-07-08 10:30:00,369.0,369.08,368.79,369.07,1779.0,314.3715,314.4396,314.1926,314.4311,1779.0
2019-07-08 10:35:00,369.18,369.23,369.09,369.09,1065.0,314.5248,314.5674,314.4482,314.4482,1065.0
2019-07-08 10:40:00,369.31,369.31,369.07,369.19,1589.0,314.6356,314.6356,314.4311,314.5333,1589.0
2019-07-08 10:45:00,369.25,369.26,368.95,368.95,2181.0,314.5845,314.593,314.3289,314.3289,2181.0
2019-07-08 10:50:00,368.93,368.99,368.58,368.96,4571.0,314.3118,314.363,314.0137,314.3374,4571.0
2019-07-08 10:55:00,368.87,369.29,368.86,369.19,4942.0,314.2607,314.6185,314.2522,314.5333,4942.0
2019-07-08 11:00:00,369.17,369.4,368.98,369.08,3815.0,314.5163,314.7123,314.3544,314.4396,3815.0
2019-07-08 11:05:00,369.04,369.18,368.91,368.99,2800.0,314.4056,314.5248,314.2948,314.363,2800.0
2019-07-08 11:10:00,369.11,369.14,368.97,369.13,2436.0,314.4652,314.4908,314.3459,314.4822,2436.0
2019-07-08 11:15:00,368.96,369.48,368.96,369.48,1925.0,314.3374,314.7804,314.3374,314.7804,1925.0
2019-07-08 11:20:00,369.53,369.59,369.14,369.14,4507.0,314.823,314.8741,314.4908,314.4908,4507.0
2019-07-08 11:25:00,369.15,369.15,368.83,369.06,7365.0,314.4993,314.4993,314.2266,314.4226,7365.0
2019-07-08 11:30:00,369.08,369.16,368.91,369.12,4048.0,314.4396,314.5078,314.2948,314.4737,4048.0
2019-07-08 11:35:00,369.03,369.34,369.0,369.0,3026.0,314.397,314.6611,314.3715,314.3715,3026.0
2019-07-08 11:40:00,369.09,369.12,368.89,368.96,7266.0,314.4482,314.4737,314.2778,314.3374,7266.0
2019-07-08 11:45:00,368.89,369.04,368.89,368.99,3475.0,314.2778,314.4056,314.2778,314.363,3475.0
2019-07-08 11:50:00,368.99,369.15,368.94,369.02,5163.0,314.363,314.4993,314.3204,314.3885,5163.0
2019-07-08 11:55:00,368.94,368.99,368.81,368.94,3947.0,314.3204,314.363,314.2096,314.3204,3947.0
2019-07-08 12:00:00,368.98,369.25,368.9,368.93,3040.0,314.3544,314.5845,314.2863,314.3118,3040.0
2019-07-08 12:05:00,368.81,369.09,368.8,369.09,5105.0,314.2096,314.4482,314.2011,314.4482,5105.0
2019-07-08 12:10:00,369.06,369.15,368.99,369.05,1548.0,314.4226,314.4993,314.363,314.4141,1548.0
2019-07-08 12:15:00,369.14,369.24,369.11,369.18,1716.0,314.4908,314.5759,314.4652,314.5248,1716.0
2019-07-08 12:20:00,369.2,369.23,368.92,368.99,1300.0,314.5419,314.5674,314.3033,314.363,1300.0
2019-07-08 12:25:00,369.04,369.09,368.78,368.92,5761.0,314.4056,314.4482,314.184,314.3033,5761.0
2019-07-08 12:30:00,368.89,369.23,368.89,369.23,2500.0,314.2778,314.5674,314.2778,314.5674,2500.0
2019-07-08 12:35:00,369.22,369.34,368.85,369.0,2598.0,314.5589,314.6611,314.2437,314.3715,2598.0
2019-07-08 12:40:00,368.95,369.07,368.75,368.96,3925.0,314.3289,314.4311,314.1585,314.3374,3925.0
2019-07-08 12:45:00,368.9,369.15,368.85,369.07,3547.0,314.2863,314.4993,314.2437,314.4311,3547.0
2019-07-08 12:50:00,369.28,369.36,369.0,369.03,1056.0,314.61,314.6782,314.3715,314.397,1056.0
2019-07-08 12:55:00,368.93,369.03,368.76,368.89,2300.0,314.3118,314.397,314.167,314.2778,2300.0
2019-07-08 13:00:00,368.77,368.88,368.72,368.88,1811.0,314.1755,314.2692,314.1329,314.2692,1811.0
2019-07-08 13:05:00,368.83,368.91,368.78,368.85,5787.0,314.2266,314.2948,314.184,314.2437,5787.0
2019-07-08 13:10:00,368.81,368.83,368.26,368.26,5109.0,314.2096,314.2266,313.741,313.741,5109.0
2019-07-08 13:15:00,368.22,368.37,368.16,368.33,2997.0,313.707,313.8347,313.6558,313.8007,2997.0
2019-07-08 13:20:00,368.38,368.48,368.35,368.4,2295.0,313.8433,313.9285,313.8177,313.8603,2295.0
2019-07-08 13:25:00,368.35,368.35,368.14,368.15,3069.0,313.8177,313.8177,313.6388,313.6473,3069.0
2019-07-08 13:30:00,368.13,368.13,367.6,367.68,4540.0,313.6303,313.6303,313.1787,313.2469,4540.0
2019-07-08 13:35:00,367.7,368.07,367.61,367.61,2150.0,313.2639,313.5792,313.1873,313.1873,2150.0
2019-07-08 13:40:00,367.64,367.76,367.29,367.5,4043.0,313.2128,313.3151,312.9146,313.0935,4043.0
2019-07-08 13:45:00,367.5,368.02,367.45,368.0,3000.0,313.0935,313.5366,313.0509,313.5195,3000.0
2019-07-08 13:50:00,367.99,367.99,367.52,367.52,2234.0,313.511,313.511,313.1106,313.1106,2234.0
2019-07-08 13:55:00,367.5,367.6,367.36,367.36,2363.0,313.0935,313.1787,312.9743,312.9743,2363.0
2019-07-08 14:00:00,367.25,367.25,366.77,366.9,3383.0,312.8806,312.8806,312.4716,312.5824,3383.0
2019-07-08 14:05:00,366.96,367.38,366.86,367.29,6502.0,312.6335,312.9913,312.5483,312.9146,6502.0
2019-07-08 14:10:00,367.43,367.46,367.25,367.25,1300.0,313.0339,313.0595,312.8806,312.8806,1300.0
2019-07-08 14:15:00,367.23,367.23,366.82,366.93,4542.0,312.8635,312.8635,312.5142,312.6079,4542.0
2019-07-08 14:20:00,367.04,367.1,366.8,366.9,2527.0,312.7016,312.7528,312.4972,312.5824,2527.0
2019-07-08 14:25:00,366.89,367.15,366.79,367.06,3305.0,312.5739,312.7954,312.4887,312.7187,3305.0
2019-07-08 14:30:00,367.12,367.41,367.12,367.38,2835.0,312.7698,313.0169,312.7698,312.9913,2835.0
2019-07-08 14:35:00,367.35,367.35,367.05,367.05,3778.0,312.9658,312.9658,312.7102,312.7102,3778.0
2019-07-08 14:40:00,367.04,367.5,367.01,367.35,3201.0,312.7016,313.0935,312.6761,312.9658,3201.0
2019-07-08 14:45:00,367.33,367.86,367.31,367.6,3666.0,312.9487,313.4002,312.9317,313.1787,3666.0
2019-07-08 14:50:00,367.54,367.64,367.28,367.31,5722.0,313.1276,313.2128,312.9061,312.9317,5722.0
2019-07-08 14:55:00,367.3,367.42,367.25,367.38,2292.0,312.9232,313.0254,312.8806,312.9913,2292.0
2019-07-08 15:00:00,367.39,367.51,367.37,367.45,3321.0,312.9998,313.1021,312.9828,313.0509,3321.0
2019-07-08 15:05:00,367.48,368.06,367.38,368.02,5149.0,313.0765,313.5706,312.9913,313.5366,5149.0
2019-07-08 15:10:00,368.01,368.3,367.96,368.19,2045.0,313.528,313.7751,313.4854,313.6814,2045.0
2019-07-08 15:15:00,368.22,368.3,367.99,368.01,3100.0,313.707,313.7751,313.511,313.528,3100.0
2019-07-08 15:20:00,367.99,368.22,367.87,368.04,10112.0,313.511,313.707,313.4088,313.5536,10112.0
2019-07-08 15:25:00,368.07,368.48,368.06,368.47,3882.0,313.5792,313.9285,313.5706,313.9199,3882.0
2019-07-08 15:30:00,368.55,368.61,368.21,368.49,3828.0,313.9881,314.0392,313.6984,313.937,3828.0
2019-07-08 15:35:00,368.59,368.87,368.41,368.87,4390.0,314.0222,314.2607,313.8688,314.2607,4390.0
2019-07-08 15:40:00,368.83,368.93,368.48,368.8,5850.0,314.2266,314.3118,313.9285,314.2011,5850.0
2019-07-08 15:45:00,368.8,368.96,368.74,368.91,7016.0,314.2011,314.3374,314.15,314.2948,7016.0
2019-07-08 15:50:00,369.02,369.29,368.95,369.22,9767.0,314.3885,314.6185,314.3289,314.5589,9767.0
2019-07-08 15:55:00,369.21,369.44,368.94,369.28,19214.0,314.5504,314.7463,314.3204,314.61,19214.0
2019-07-09 09:30:00,367.75,368.32,367.34,367.51,14850.0,313.3065,313.7921,312.9572,313.1021,14850.0
2019-07-09 09:35:00,367.22,367.88,366.73,367.19,6001.0,312.855,313.4173,312.4375,312.8294,6001.0
2019-07-09 09:40:00,367.06,367.18,366.54,366.79,6206.0,312.7187,312.8209,312.2757,312.4887,6206.0
2019-07-09 09:45:00,366.82,367.04,366.58,366.95,2864.0,312.5142,312.7016,312.3097,312.625,2864.0
2019-07-09 09:50:00,366.8,367.0,366.09,366.93,6548.0,312.4972,312.6676,311.8923,312.6079,6548.0
2019-07-09 09:55:00,367.0,367.28,366.77,366.96,3114.0,312.6676,312.9061,312.4716,312.6335,3114.0
2019-07-09 10:00:00,367.03,367.18,366.6,366.74,3804.0,312.6931,312.8209,312.3268,312.4461,3804.0
2019-07-09 10:05:00,366.75,367.02,366.59,366.81,5578.0,312.4546,312.6846,312.3183,312.5057,5578.0
2019-07-09 10:10:00,366.89,366.9,366.38,366.45,2468.0,312.5739,312.5824,312.1394,312.199,2468.0
2019-07-09 10:15:00,366.37,367.3,366.2,367.3,3519.0,312.1308,312.9232,311.986,312.9232,3519.0
2019-07-09 10:20:00,367.1,367.24,366.91,367.24,5433.0,312.7528,312.872,312.5909,312.872,5433.0
2019-07-09 10:25:00,367.27,368.01,367.27,367.95,6619.0,312.8976,313.528,312.8976,313.4769,6619.0
2019-07-09 10:30:00,367.79,367.79,366.76,366.85,5477.0,313.3406,313.3406,312.4631,312.5398,5477.0
2019-07-09 10:35:00,366.77,367.17,366.5,366.74,2756.0,312.4716,312.8124,312.2416,312.4461,2756.0
2019-07-09 10:40:00,366.93,366.99,366.5,366.79,3620.0,312.6079,312.659,312.2416,312.4887,3620.0
2019-07-09 10:45:00,366.79,367.2,366.78,367.2,2303.0,312.4887,312.838,312.4801,312.838,2303.0
2019-07-09 10:50:00,367.3,367.4,367.15,367.4,4178.0,312.9232,313.0083,312.7954,313.0083,4178.0
2019-07-09 10:55:00,367.36,367.38,366.96,366.96,2232.0,312.9743,312.9913,312.6335,312.6335,2232.0
2019-07-09 11:00:00,366.93,366.95,366.41,366.76,6398.0,312.6079,312.625,312.1649,312.4631,6398.0
2019-07-09 11:05:00,366.59,367.03,366.53,366.63,4744.0,312.3183,312.6931,312.2671,312.3523,4744.0
2019-07-09 11:10:00,366.7,367.22,366.63,367.07,3356.0,312.412,312.855,312.3523,312.7272,3356.0
2019-07-09 11:15:00,367.1,367.51,366.96,367.33,5129.0,312.7528,313.1021,312.6335,312.9487,5129.0
2019-07-09 11:20:00,367.48,367.5,367.01,367.01,4135.0,313.0765,313.0935,312.6761,312.6761,4135.0
2019-07-09 11:25:00,367.0,367.15,366.58,366.58,8066.0,312.6676,312.7954,312.3097,312.3097,8066.0
2019-07-09 11:30:00,366.58,366.99,366.58,366.88,4448.0,312.3097,312.659,312.3097,312.5653,4448.0
2019-07-09 11:35:00,366.9,367.4,366.9,367.4,1814.0,312.5824,313.0083,312.5824,313.0083,1814.0
2019-07-09 11:40:00,367.32,367.44,367.32,367.35,600.0,312.9402,313.0424,312.9402,312.9658,600.0
2019-07-09 11:45:00,367.35,367.5,367.29,367.41,4186.0,312.9658,313.0935,312.9146,313.0169,4186.0
2019-07-09 11:50:00,367.48,367.48,367.12,367.36,2840.0,313.0765,313.0765,312.7698,312.9743,2840.0
2019-07-09 11:55:00,367.33,367.36,367.12,367.12,1400.0,312.9487,312.9743,312.7698,312.7698,1400.0
2019-07-09 12:00:00,367.11,367.24,366.96,367.24,1900.0,312.7613,312.872,312.6335,312.872,1900.0
2019-07-09 12:05:00,367.17,367.36,366.94,367.11,2603.0,312.8124,312.9743,312.6164,312.7613,2603.0
2019-07-09 12:10:00,367.06,367.22,367.01,367.22,1408.0,312.7187,312.855,312.6761,312.855,1408.0
2019-07-09 12:15:00,367.35,367.38,367.18,367.24,1037.0,312.9658,312.9913,312.8209,312.872,1037.0
2019-07-09 12:20:00,367.23,367.25,367.12,367.21,2081.0,312.8635,312.8806,312.7698,312.8465,2081.0
2019-07-09 12:25:00,367.21,367.38,367.16,367.3,1890.0,312.8465,312.9913,312.8039,312.9232,1890.0
2019-07-09 12:30:00,367.33,367.43,367.18,367.28,2037.0,312.9487,313.0339,312.8209,312.9061,2037.0
2019-07-09 12:35:00,367.28,367.56,367.24,367.54,1934.0,312.9061,313.1447,312.872,313.1276,1934.0
2019-07-09 12:40:00,367.39,367.69,367.39,367.55,1700.0,312.9998,313.2554,312.9998,313.1361,1700.0
2019-07-09 12:45:00,367.52,367.61,367.45,367.46,1400.0,313.1106,313.1873,313.0509,313.0595,1400.0
2019-07-09 12:50:00,367.48,367.58,367.41,367.42,1600.0,313.0765,313.1617,313.0169,313.0254,1600.0
2019-07-09 12:55:00,367.47,367.47,367.21,367.22,2874.0,313.068,313.068,312.8465,312.855,2874.0
2019-07-09 13:00:00,367.28,367.39,367.14,367.34,1100.0,312.9061,312.9998,312.7868,312.9572,1100.0
2019-07-09 13:05:00,367.33,367.47,367.09,367.47,2400.0,312.9487,313.068,312.7442,313.068,2400.0
2019-07-09 13:10:00,367.49,367.71,367.49,367.62,1800.0,313.085,313.2725,313.085,313.1958,1800.0
2019-07-09 13:15:00,367.58,367.9,367.58,367.78,2682.0,313.1617,313.4343,313.1617,313.3321,2682.0
2019-07-09 13:20:00,367.84,368.06,367.84,368.04,2243.0,313.3832,313.5706,313.3832,313.5536,2243.0
2019-07-09 13:25:00,368.09,368.2,367.85,368.13,6940.0,313.5962,313.6899,313.3917,313.6303,6940.0
2019-07-09 13:30:00,368.0,368.09,368.0,368.07,1471.0,313.5195,313.5962,313.5195,313.5792,1471.0
2019-07-09 13:35:00,368.01,368.03,367.61,367.61,2819.0,313.528,313.5451,313.1873,313.1873,2819.0
2019-07-09 13:40:00,367.54,367.74,367.54,367.7,615.0,313.1276,313.298,313.1276,313.2639,615.0
2019-07-09 13:45:00,367.63,367.91,367.49,367.87,2800.0,313.2043,313.4428,313.085,313.4088,2800.0
2019-07-09 13:50:00,367.8,367.83,367.65,367.75,1784.0,313.3491,313.3747,313.2213,313.3065,1784.0
2019-07-09 13:55:00,367.83,368.03,367.76,368.02,2154.0,313.3747,313.5451,313.3151,313.5366,2154.0
2019-07-09 14:00:00,367.96,368.07,367.71,367.78,1646.0,313.4854,313.5792,313.2725,313.3321,1646.0
2019-07-09 14:05:00,367.64,367.88,367.64,367.77,1954.0,313.2128,313.4173,313.2128,313.3236,1954.0
2019-07-09 14:10:00,367.81,368.1,367.8,367.96,3291.0,313.3577,313.6047,313.3491,313.4854,3291.0
2019-07-09 14:15:00,368.02,368.27,367.87,368.27,3580.0,313.5366,313.7495,313.4088,313.7495,3580.0
2019-07-09 14:20:00,368.29,368.34,368.03,368.03,1994.0,313.7666,313.8092,313.5451,313.5451,1994.0
2019-07-09 14:25:00,367.82,368.31,367.82,368.31,4514.0,313.3662,313.7836,313.3662,313.7836,4514.0
2019-07-09 14:30:00,368.27,368.3,367.8,367.91,1926.0,313.7495,313.7751,313.3491,313.4428,1926.0
2019-07-09 14:35:00,367.88,368.04,367.87,367.87,2333.0,313.4173,313.5536,313.4088,313.4088,2333.0
2019-07-09 14:40:00,367.95,368.19,367.95,368.19,2225.0,313.4769,313.6814,313.4769,313.6814,2225.0
2019-07-09 14:45:00,368.4,368.45,368.34,368.37,2238.0,313.8603,313.9029,313.8092,313.8347,2238.0
2019-07-09 14:50:00,368.26,368.37,368.16,368.25,1611.0,313.741,313.8347,313.6558,313.7325,1611.0
2019-07-09 14:55:00,368.18,368.45,368.18,368.37,2066.0,313.6729,313.9029,313.6729,313.8347,2066.0
2019-07-09 15:00:00,368.37,368.59,368.33,368.59,6110.0,313.8347,314.0222,313.8007,314.0222,6110.0
2019-07-09 15:05:00,368.62,368.85,368.47,368.78,5620.0,314.0477,314.2437,313.9199,314.184,5620.0
2019-07-09 15:10:00,368.77,368.91,368.49,368.58,4921.0,314.1755,314.2948,313.937,314.0137,4921.0
2019-07-09 15:15:00,368.6,368.98,368.6,368.88,5570.0,314.0307,314.3544,314.0307,314.2692,5570.0
2019-07-09 15:20:00,368.96,369.1,368.75,368.75,4763.0,314.3374,314.4567,314.1585,314.1585,4763.0
2019-07-09 15:25:00,368.7,368.88,368.61,368.78,4541.0,314.1159,314.2692,314.0392,314.184,4541.0
2019-07-09 15:30:00,368.78,369.01,368.66,368.84,9129.0,314.184,314.38,314.0818,314.2352,9129.0
2019-07-09 15:35:00,368.9,369.05,368.82,368.83,4577.0,314.2863,314.4141,314.2181,314.2266,4577.0
2019-07-09 15:40:00,368.9,368.99,368.83,368.98,4671.0,314.2863,314.363,314.2266,314.3544,4671.0
2019-07-09 15:45:00,369.03,369.56,369.03,369.39,7628.0,314.397,314.8486,314.397,314.7037,7628.0
2019-07-09 15:50:00,369.35,370.25,369.35,370.06,25857.0,314.6697,315.4364,314.6697,315.2745,25857.0
2019-07-09 15:55:00,370.02,370.25,369.7,369.77,26593.0,315.2405,315.4364,314.9678,315.0275,26593.0
2019-07-10 09:30:00,370.0,372.19,369.89,371.9,26864.0,315.2234,317.0892,315.1297,316.8421,26864.0
2019-07-10 09:35:00,371.98,372.16,371.35,371.9,8321.0,316.9103,317.0637,316.3736,316.8421,8321.0
2019-07-10 09:40:00,371.96,372.96,371.73,372.85,15917.0,316.8933,317.7452,316.6973,317.6515,15917.0
2019-07-10 09:45:00,372.63,372.97,372.55,372.74,3580.0,317.4641,317.7537,317.3959,317.5578,3580.0
2019-07-10 09:50:00,372.5,373.37,372.47,373.37,12270.0,317.3533,318.0945,317.3278,318.0945,12270.0
2019-07-10 09:55:00,373.29,373.33,371.97,371.97,8968.0,318.0264,318.0604,316.9018,316.9018,8968.0
2019-07-10 10:00:00,371.85,372.38,371.37,371.37,2999.0,316.7995,317.2511,316.3906,316.3906,2999.0
2019-07-10 10:05:00,371.53,371.73,371.36,371.55,2927.0,316.5269,316.6973,316.3821,316.544,2927.0
2019-07-10 10:10:00,371.59,371.59,371.12,371.38,4584.0,316.578,316.578,316.1776,316.3991,4584.0
2019-07-10 10:15:00,371.6,371.93,371.6,371.69,4393.0,316.5866,316.8677,316.5866,316.6632,4393.0
2019-07-10 10:20:00,371.69,372.18,371.69,372.13,7240.0,316.6632,317.0807,316.6632,317.0381,7240.0
2019-07-10 10:25:00,372.02,372.19,371.41,371.41,5204.0,316.9444,317.0892,316.4247,316.4247,5204.0
2019-07-10 10:30:00,371.6,371.9,371.48,371.62,9531.0,316.5866,316.8421,316.4843,316.6036,9531.0
2019-07-10 10:35:00,371.44,371.44,370.61,370.87,4865.0,316.4502,316.4502,315.7431,315.9646,4865.0
2019-07-10 10:40:00,370.85,370.94,370.34,370.94,2788.0,315.9476,316.0243,315.5131,316.0243,2788.0
2019-07-10 10:45:00,371.07,371.58,370.92,371.47,2759.0,316.135,316.5695,316.0072,316.4758,2759.0
2019-07-10 10:50:00,371.22,371.45,371.09,371.1,1085.0,316.2628,316.4588,316.1521,316.1606,1085.0
2019-07-10 10:55:00,370.92,371.23,370.92,370.92,3000.0,316.0072,316.2713,316.0072,316.0072,3000.0
2019-07-10 11:00:00,370.9,371.41,370.89,370.92,6884.0,315.9902,316.4247,315.9817,316.0072,6884.0
2019-07-10 11:05:00,370.79,370.84,370.3,370.46,1140.0,315.8965,315.9391,315.479,315.6153,1140.0
2019-07-10 11:10:00,370.39,370.49,370.21,370.41,2568.0,315.5557,315.6409,315.4023,315.5727,2568.0
2019-07-10 11:15:00,370.22,370.23,369.75,370.08,2900.0,315.4109,315.4194,315.0104,315.2916,2900.0
2019-07-10 11:20:00,370.03,370.54,369.75,370.27,4572.0,315.249,315.6835,315.0104,315.4535,4572.0
2019-07-10 11:25:00,370.15,370.36,369.82,369.9,3418.0,315.3512,315.5301,315.0701,315.1382,3418.0
2019-07-10 11:30:00,369.89,370.18,369.88,370.0,7704.0,315.1297,315.3768,315.1212,315.2234,7704.0
2019-07-10 11:35:00,369.85,369.95,369.74,369.81,1871.0,315.0956,315.1808,315.0019,315.0616,1871.0
2019-07-10 11:40:00,369.8,370.16,369.8,369.83,6050.0,315.053,315.3597,315.053,315.0786,6050.0
2019-07-10 11:45:00,369.83,370.13,369.6,369.91,5123.0,315.0786,315.3342,314.8827,315.1468,5123.0
2019-07-10 11:50:00,370.05,370.19,369.82,369.87,3372.0,315.266,315.3853,315.0701,315.1127,3372.0
2019-07-10 11:55:00,369.8,370.17,369.72,369.72,1308.0,315.053,315.3683,314.9849,314.9849,1308.0
2019-07-10 12:00:00,369.81,369.81,369.39,369.48,5422.0,315.0616,315.0616,314.7037,314.7804,5422.0
2019-07-10 12:05:00,369.47,369.79,369.4,369.79,1050.0,314.7719,315.0445,314.7123,315.0445,1050.0
2019-07-10 12:10:00,369.7,369.7,369.55,369.61,1311.0,314.9678,314.9678,314.8401,314.8912,1311.0
2019-07-10 12:15:00,369.62,369.62,368.99,368.99,2483.0,314.8997,314.8997,314.363,314.363,2483.0
2019-07-10 12:20:00,369.02,369.24,368.88,369.04,8345.0,314.3885,314.5759,314.2692,314.4056,8345.0
2019-07-10 12:25:00,369.18,369.22,368.66,369.22,9769.0,314.5248,314.5589,314.0818,314.5589,9769.0
2019-07-10 12:30:00,369.24,369.54,369.24,369.47,1194.0,314.5759,314.8315,314.5759,314.7719,1194.0
2019-07-10 12:35:00,369.54,369.54,369.33,369.42,1436.0,314.8315,314.8315,314.6526,314.7293,1436.0
2019-07-10 12:40:00,369.46,369.52,369.29,369.52,1610.0,314.7634,314.8145,314.6185,314.8145,1610.0
2019-07-10 12:45:00,369.44,370.0,369.43,369.86,1551.0,314.7463,315.2234,314.7378,315.1042,1551.0
2019-07-10 12:50:00,369.54,370.02,369.54,369.87,1684.0,314.8315,315.2405,314.8315,315.1127,1684.0
2019-07-10 12:55:00,369.93,370.06,369.81,370.0,3117.0,315.1638,315.2745,315.0616,315.2234,3117.0
2019-07-10 13:00:00,370.0,370.08,369.83,369.88,3819.0,315.2234,315.2916,315.0786,315.1212,3819.0
2019-07-10 13:05:00,369.79,370.08,369.79,369.92,2000.0,315.0445,315.2916,315.0445,315.1553,2000.0
2019-07-10 13:10:00,369.99,370.0,369.79,369.84,2100.0,315.2149,315.2234,315.0445,315.0871,2100.0
2019-07-10 13:15:00,369.76,369.77,368.86,369.17,33845.0,315.019,315.0275,314.2522,314.5163,33845.0
2019-07-10 13:20:00,369.28,369.29,368.96,369.0,5530.0,314.61,314.6185,314.3374,314.3715,5530.0
2019-07-10 13:25:00,368.91,368.97,368.5,368.75,5754.0,314.2948,314.3459,313.9455,314.1585,5754.0
2019-07-10 13:30:00,368.81,369.36,368.81,369.04,7852.0,314.2096,314.6782,314.2096,314.4056,7852.0
2019-07-10 13:35:00,369.11,369.19,369.0,369.02,8547.0,314.4652,314.5333,314.3715,314.3885,8547.0
2019-07-10 13:40:00,369.11,369.39,368.88,369.39,4304.0,314.4652,314.7037,314.2692,314.7037,4304.0
2019-07-10 13:45:00,369.32,369.36,368.93,369.1,4500.0,314.6441,314.6782,314.3118,314.4567,4500.0
2019-07-10 13:50:00,369.15,369.15,368.93,369.0,3968.0,314.4993,314.4993,314.3118,314.3715,3968.0
2019-07-10 13:55:00,369.0,369.13,368.87,368.87,3760.0,314.3715,314.4822,314.2607,314.2607,3760.0
2019-07-10 14:00:00,368.95,369.33,368.88,369.09,7013.0,314.3289,314.6526,314.2692,314.4482,7013.0
2019-07-10 14:05:00,369.2,369.21,368.95,369.04,12118.0,314.5419,314.5504,314.3289,314.4056,12118.0
2019-07-10 14:10:00,369.09,369.09,368.87,368.87,4034.0,314.4482,314.4482,314.2607,314.2607,4034.0
2019-07-10 14:15:00,368.81,368.87,368.74,368.87,2475.0,314.2096,314.2607,314.15,314.2607,2475.0
2019-07-10 14:20:00,368.84,368.86,368.51,368.56,3630.0,314.2352,314.2522,313.954,313.9966,3630.0
2019-07-10 14:25:00,368.65,368.8,368.54,368.54,3470.0,314.0733,314.2011,313.9796,313.9796,3470.0
2019-07-10 14:30:00,368.69,368.77,368.56,368.77,2196.0,314.1074,314.1755,313.9966,314.1755,2196.0
2019-07-10 14:35:00,368.69,368.71,368.53,368.59,2213.0,314.1074,314.1244,313.9711,314.0222,2213.0
2019-07-10 14:40:00,368.55,368.67,368.46,368.53,4852.0,313.9881,314.0903,313.9114,313.9711,4852.0
2019-07-10 14:45:00,368.68,368.74,368.53,368.7,2898.0,314.0989,314.15,313.9711,314.1159,2898.0
2019-07-10 14:50:00,368.65,368.89,368.58,368.83,2953.0,314.0733,314.2778,314.0137,314.2266,2953.0
2019-07-10 14:55:00,368.74,368.78,368.6,368.71,3466.0,314.15,314.184,314.0307,314.1244,3466.0
2019-07-10 15:00:00,368.75,368.8,368.53,368.56,4445.0,314.1585,314.2011,313.9711,313.9966,4445.0
2019-07-10 15:05:00,368.63,368.79,368.63,368.64,3609.0,314.0563,314.1926,314.0563,314.0648,3609.0
2019-07-10 15:10:00,368.63,368.78,368.51,368.73,5744.0,314.0563,314.184,313.954,314.1414,5744.0
2019-07-10 15:15:00,368.69,368.83,368.66,368.72,9166.0,314.1074,314.2266,314.0818,314.1329,9166.0
2019-07-10 15:20:00,368.68,368.79,368.61,368.7,17459.0,314.0989,314.1926,314.0392,314.1159,17459.0
2019-07-10 15:25:00,368.73,368.83,368.6,368.64,7859.0,314.1414,314.2266,314.0307,314.0648,7859.0
2019-07-10 15:30:00,368.72,368.8,368.54,368.67,5800.0,314.1329,314.2011,313.9796,314.0903,5800.0
2019-07-10 15:35:00,368.64,368.64,368.15,368.18,2603.0,314.0648,314.0648,313.6473,313.6729,2603.0
2019-07-10 15:40:00,368.16,368.46,368.1,368.39,4262.0,313.6558,313.9114,313.6047,313.8518,4262.0
2019-07-10 15:45:00,368.33,368.35,368.2,368.31,3800.0,313.8007,313.8177,313.6899,313.7836,3800.0
2019-07-10 15:50:00,368.32,368.59,368.15,368.15,9956.0,313.7921,314.0222,313.6473,313.6473,9956.0
2019-07-10 15:55:00,368.28,368.37,367.84,368.22,27056.0,313.7581,313.8347,313.3832,313.707,27056.0
2019-07-11 09:30:00,368.16,368.54,367.52,367.55,20516.0,313.6558,313.9796,313.1106,313.1361,20516.0
2019-07-11 09:35:00,367.58,368.08,367.44,367.92,8948.0,313.1617,313.5877,313.0424,313.4514,8948.0
2019-07-11 09:40:00,367.93,367.93,366.51,366.51,29738.0,313.4599,313.4599,312.2501,312.2501,29738.0
2019-07-11 09:45:00,366.53,367.34,366.21,367.25,33366.0,312.2671,312.9572,311.9945,312.8806,33366.0
2019-07-11 09:50:00,367.13,367.85,367.1,367.66,24376.0,312.7783,313.3917,312.7528,313.2299,24376.0
2019-07-11 09:55:00,367.91,368.05,367.37,367.5,18098.0,313.4428,313.5621,312.9828,313.0935,18098.0
2019-07-11 10:00:00,367.5,368.1,367.5,367.99,14366.0,313.0935,313.6047,313.0935,313.511,14366.0
2019-07-11 10:05:00,368.14,369.15,368.14,368.92,3653.0,313.6388,314.4993,313.6388,314.3033,3653.0
2019-07-11 10:10:00,368.82,368.87,368.65,368.87,6525.0,314.2181,314.2607,314.0733,314.2607,6525.0
2019-07-11 10:15:00,368.99,369.22,368.99,369.04,3309.0,314.363,314.5589,314.363,314.4056,3309.0
2019-07-11 10:20:00,369.26,369.38,368.8,368.87,11855.0,314.593,314.6952,314.2011,314.2607,11855.0
2019-07-11 10:25:00,368.77,369.17,368.7,368.94,9111.0,314.1755,314.5163,314.1159,314.3204,9111.0
2019-07-11 10:30:00,368.86,368.93,368.4,368.71,7962.0,314.2522,314.3118,313.8603,314.1244,7962.0
2019-07-11 10:35:00,368.74,368.94,368.46,368.46,7029.0,314.15,314.3204,313.9114,313.9114,7029.0
2019-07-11 10:40:00,368.47,368.78,368.41,368.78,9034.0,313.9199,314.184,313.8688,314.184,9034.0
2019-07-11 10:45:00,368.99,369.06,368.69,368.69,6845.0,314.363,314.4226,314.1074,314.1074,6845.0
2019-07-11 10:50:00,368.66,368.82,368.4,368.72,5523.0,314.0818,314.2181,313.8603,314.1329,5523.0
2019-07-11 10:55:00,368.8,368.81,368.44,368.45,2513.0,314.2011,314.2096,313.8944,313.9029,2513.0
2019-07-11 11:00:00,368.58,368.58,367.54,368.12,7836.0,314.0137,314.0137,313.1276,313.6218,7836.0
2019-07-11 11:05:00,368.0,368.35,367.87,368.24,5800.0,313.5195,313.8177,313.4088,313.724,5800.0
2019-07-11 11:10:00,368.17,368.6,367.98,368.26,10648.0,313.6644,314.0307,313.5025,313.741,10648.0
2019-07-11 11:15:00,368.26,368.64,368.12,368.12,7422.0,313.741,314.0648,313.6218,313.6218,7422.0
2019-07-11 11:20:00,368.02,368.24,367.98,368.18,28242.0,313.5366,313.724,313.5025,313.6729,28242.0
2019-07-11 11:25:00,368.24,368.55,368.11,368.34,15065.0,313.724,313.9881,313.6132,313.8092,15065.0
2019-07-11 11:30:00,368.21,368.65,368.11,368.48,18084.0,313.6984,314.0733,313.6132,313.9285,18084.0
2019-07-11 11:35:00,368.52,368.54,368.37,368.41,11421.0,313.9625,313.9796,313.8347,313.8688,11421.0
2019-07-11 11:40:00,368.42,368.45,368.12,368.31,30257.0,313.8773,313.9029,313.6218,313.7836,30257.0
2019-07-11 11:45:00,368.27,368.84,368.27,368.84,28041.0,313.7495,314.2352,313.7495,314.2352,28041.0
2019-07-11 11:50:00,368.73,368.74,368.27,368.3,19947.0,314.1414,314.15,313.7495,313.7751,19947.0
2019-07-11 11:55:00,368.41,368.5,367.95,368.0,38512.0,313.8688,313.9455,313.4769,313.5195,38512.0
2019-07-11 12:00:00,367.94,369.31,367.94,368.94,18346.0,313.4684,314.6356,313.4684,314.3204,18346.0
2019-07-11 12:05:00,368.91,368.92,368.13,368.3,20311.0,314.2948,314.3033,313.6303,313.7751,20311.0
2019-07-11 12:10:00,368.31,368.31,368.03,368.08,14461.0,313.7836,313.7836,313.5451,313.5877,14461.0
2019-07-11 12:15:00,368.09,368.2,367.83,368.04,31412.0,313.5962,313.6899,313.3747,313.5536,31412.0
2019-07-11 12:20:00,368.04,368.16,367.96,368.0,23376.0,313.5536,313.6558,313.4854,313.5195,23376.0
2019-07-11 12:25:00,368.01,368.01,367.75,367.99,7810.0,313.528,313.528,313.3065,313.511,7810.0
2019-07-11 12:30:00,367.9,367.9,367.29,367.29,3098.0,313.4343,313.4343,312.9146,312.9146,3098.0
2019-07-11 12:35:00,367.35,367.68,367.35,367.57,1979.0,312.9658,313.2469,312.9658,313.1532,1979.0
2019-07-11 12:40:00,367.69,367.81,367.59,367.62,1600.0,313.2554,313.3577,313.1702,313.1958,1600.0
2019-07-11 12:45:00,367.62,367.97,367.45,367.97,2342.0,313.1958,313.494,313.0509,313.494,2342.0
2019-07-11 12:50:00,367.96,368.02,367.71,367.71,4300.0,313.4854,313.5366,313.2725,313.2725,4300.0
2019-07-11 12:55:00,367.61,367.94,367.59,367.89,1715.0,313.1873,313.4684,313.1702,313.4258,1715.0
2019-07-11 13:00:00,367.92,368.09,367.78,367.92,7861.0,313.4514,313.5962,313.3321,313.4514,7861.0
2019-07-11 13:05:00,368.0,368.17,367.83,367.83,37332.0,313.5195,313.6644,313.3747,313.3747,37332.0
2019-07-11 13:10:00,367.82,368.03,367.82,368.0,1863.0,313.3662,313.5451,313.3662,313.5195,1863.0
2019-07-11 13:15:00,368.01,368.1,367.94,368.08,9403.0,313.528,313.6047,313.4684,313.5877,9403.0
2019-07-11 13:20:00,368.06,368.17,367.91,367.95,10910.0,313.5706,313.6644,313.4428,313.4769,10910.0
2019-07-11 13:25:00,368.04,368.08,367.66,367.66,7271.0,313.5536,313.5877,313.2299,313.2299,7271.0
2019-07-11 13:30:00,367.54,367.54,367.28,367.28,2706.0,313.1276,313.1276,312.9061,312.9061,2706.0
2019-07-11 13:35:00,367.32,367.65,367.11,367.65,2699.0,312.9402,313.2213,312.7613,313.2213,2699.0
2019-07-11 13:40:00,367.68,367.94,367.38,367.52,1847.0,313.2469,313.4684,312.9913,313.1106,1847.0
2019-07-11 13:45:00,367.57,367.71,367.47,367.68,1536.0,313.1532,313.2725,313.068,313.2469,1536.0
2019-07-11 13:50:00,367.61,367.72,367.58,367.65,2440.0,313.1873,313.281,313.1617,313.2213,2440.0
2019-07-11 13:55:00,367.66,367.79,367.56,367.65,2275.0,313.2299,313.3406,313.1447,313.2213,2275.0
2019-07-11 14:00:00,367.92,368.05,367.82,368.0,4846.0,313.4514,313.5621,313.3662,313.5195,4846.0
2019-07-11 14:05:00,367.9,368.05,367.88,367.88,2815.0,313.4343,313.5621,313.4173,313.4173,2815.0
2019-07-11 14:10:00,367.86,367.91,367.86,367.91,460.0,313.4002,313.4428,313.4002,313.4428,460.0
2019-07-11 14:15:00,367.95,367.96,367.6,367.6,2800.0,313.4769,313.4854,313.1787,313.1787,2800.0
2019-07-11 14:20:00,367.64,368.06,367.64,367.87,5037.0,313.2128,313.5706,313.2128,313.4088,5037.0
2019-07-11 14:25:00,367.74,367.83,367.73,367.81,1611.0,313.298,313.3747,313.2895,313.3577,1611.0
2019-07-11 14:30:00,367.79,368.07,367.74,367.95,6750.0,313.3406,313.5792,313.298,313.4769,6750.0
2019-07-11 14:35:00,367.95,368.02,367.85,367.88,6791.0,313.4769,313.5366,313.3917,313.4173,6791.0
2019-07-11 14:40:00,367.89,368.02,367.79,368.0,2803.0,313.4258,313.5366,313.3406,313.5195,2803.0
2019-07-11 14:45:00,368.0,368.39,367.94,368.14,11469.0,313.5195,313.8518,313.4684,313.6388,11469.0
2019-07-11 14:50:00,368.12,368.2,368.07,368.12,1818.0,313.6218,313.6899,313.5792,313.6218,1818.0
2019-07-11 14:55:00,368.07,368.26,367.97,368.15,20619.0,313.5792,313.741,313.494,313.6473,20619.0
2019-07-11 15:00:00,368.0,368.26,367.99,368.14,8053.0,313.5195,313.741,313.511,313.6388,8053.0
2019-07-11 15:05:00,368.18,368.22,368.04,368.14,4621.0,313.6729,313.707,313.5536,313.6388,4621.0
2019-07-11 15:10:00,368.16,368.2,367.89,368.13,3598.0,313.6558,313.6899,313.4258,313.6303,3598.0
2019-07-11 15:15:00,368.21,368.23,367.99,368.04,4523.0,313.6984,313.7155,313.511,313.5536,4523.0
2019-07-11 15:20:00,368.06,368.21,368.05,368.16,5476.0,313.5706,313.6984,313.5621,313.6558,5476.0
2019-07-11 15:25:00,368.12,368.21,367.94,367.98,5819.0,313.6218,313.6984,313.4684,313.5025,5819.0
2019-07-11 15:30:00,367.95,368.03,367.78,367.86,2559.0,313.4769,313.5451,313.3321,313.4002,2559.0
2019-07-11 15:35:00,367.92,368.26,367.92,368.18,7545.0,313.4514,313.741,313.4514,313.6729,7545.0
2019-07-11 15:40:00,368.13,368.45,368.09,368.44,32284.0,313.6303,313.9029,313.5962,313.8944,32284.0
2019-07-11 15:45:00,368.45,368.45,368.2,368.26,12171.0,313.9029,313.9029,313.6899,313.741,12171.0
2019-07-11 15:50:00,368.27,368.6,368.05,368.12,21457.0,313.7495,314.0307,313.5621,313.6218,21457.0
2019-07-11 15:55:00,368.18,368.53,368.13,368.18,99587.0,313.6729,313.9711,313.6303,313.6729,99587.0
2019-07-12 09:30:00,369.2,369.38,367.9,368.85,34512.0,314.5419,314.6952,313.4343,314.2437,34512.0
2019-07-12 09:35:00,368.69,368.79,367.61,368.51,14416.0,314.1074,314.1926,313.1873,313.954,14416.0
2019-07-12 09:40:00,368.43,368.65,367.15,367.15,6533.0,313.8859,314.0733,312.7954,312.7954,6533.0
2019-07-12 09:45:00,367.14,367.94,367.02,367.37,8124.0,312.7868,313.4684,312.6846,312.9828,8124.0
2019-07-12 09:50:00,367.43,367.47,366.83,367.41,5231.0,313.0339,313.068,312.5227,313.0169,5231.0
2019-07-12 09:55:00,367.34,368.0,367.23,367.24,5308.0,312.9572,313.5195,312.8635,312.872,5308.0
2019-07-12 10:00:00,367.56,368.22,367.55,368.2,2787.0,313.1447,313.707,313.1361,313.6899,2787.0
2019-07-12 10:05:00,368.11,368.58,367.95,368.37,4803.0,313.6132,314.0137,313.4769,313.8347,4803.0
2019-07-12 10:10:00,368.44,368.44,367.83,368.04,5888.0,313.8944,313.8944,313.3747,313.5536,5888.0
2019-07-12 10:15:00,368.05,368.13,367.71,367.76,11715.0,313.5621,313.6303,313.2725,313.3151,11715.0
2019-07-12 10:20:00,367.63,367.91,367.49,367.76,20937.0,313.2043,313.4428,313.085,313.3151,20937.0
2019-07-12 10:25:00,367.66,367.77,367.47,367.77,3500.0,313.2299,313.3236,313.068,313.3236,3500.0
2019-07-12 10:30:00,367.77,367.8,367.51,367.51,5200.0,313.3236,313.3491,313.1021,313.1021,5200.0
2019-07-12 10:35:00,367.53,367.75,367.44,367.44,4087.0,313.1191,313.3065,313.0424,313.0424,4087.0
2019-07-12 10:40:00,367.37,367.68,367.37,367.56,3533.0,312.9828,313.2469,312.9828,313.1447,3533.0
2019-07-12 10:45:00,367.58,367.79,367.49,367.56,4524.0,313.1617,313.3406,313.085,313.1447,4524.0
2019-07-12 10:50:00,367.46,367.78,367.41,367.7,4097.0,313.0595,313.3321,313.0169,313.2639,4097.0
2019-07-12 10:55:00,367.73,367.73,367.53,367.67,3672.0,313.2895,313.2895,313.1191,313.2384,3672.0
2019-07-12 11:00:00,367.65,367.85,367.54,367.85,3246.0,313.2213,313.3917,313.1276,313.3917,3246.0
2019-07-12 11:05:00,367.8,367.92,367.74,367.78,3801.0,313.3491,313.4514,313.298,313.3321,3801.0
2019-07-12 11:10:00,367.73,367.9,367.69,367.75,4200.0,313.2895,313.4343,313.2554,313.3065,4200.0
2019-07-12 11:15:00,367.66,367.79,367.48,367.79,6969.0,313.2299,313.3406,313.0765,313.3406,6969.0
2019-07-12 11:20:00,367.73,367.88,367.57,367.76,10805.0,313.2895,313.4173,313.1532,313.3151,10805.0
2019-07-12 11:25:00,367.75,367.8,367.53,367.53,4488.0,313.3065,313.3491,313.1191,313.1191,4488.0
2019-07-12 11:30:00,367.64,367.88,367.56,367.67,8437.0,313.2128,313.4173,313.1447,313.2384,8437.0
2019-07-12 11:35:00,367.67,367.77,367.63,367.77,3517.0,313.2384,313.3236,313.2043,313.3236,3517.0
2019-07-12 11:40:00,367.73,367.92,367.6,367.75,6499.0,313.2895,313.4514,313.1787,313.3065,6499.0
2019-07-12 11:45:00,367.83,368.0,367.77,367.88,4014.0,313.3747,313.5195,313.3236,313.4173,4014.0
2019-07-12 11:50:00,367.81,368.02,367.76,368.02,3985.0,313.3577,313.5366,313.3151,313.5366,3985.0
2019-07-12 11:55:00,368.06,368.06,367.66,367.93,3126.0,313.5706,313.5706,313.2299,313.4599,3126.0
2019-07-12 12:00:00,367.98,368.11,367.94,367.94,8010.0,313.5025,313.6132,313.4684,313.4684,8010.0
2019-07-12 12:05:00,367.98,368.07,367.83,367.99,7367.0,313.5025,313.5792,313.3747,313.511,7367.0
2019-07-12 12:10:00,368.0,368.05,367.71,367.72,6355.0,313.5195,313.5621,313.2725,313.281,6355.0
2019-07-12 12:15:00,367.69,367.89,367.68,367.75,5938.0,313.2554,313.4258,313.2469,313.3065,5938.0
2019-07-12 12:20:00,367.71,368.05,367.71,368.04,3590.0,313.2725,313.5621,313.2725,313.5536,3590.0
2019-07-12 12:25:00,368.05,368.07,367.82,368.0,4039.0,313.5621,313.5792,313.3662,313.5195,4039.0
2019-07-12 12:30:00,367.97,368.05,367.85,367.88,6278.0,313.494,313.5621,313.3917,313.4173,6278.0
2019-07-12 12:35:00,368.0,368.05,367.88,367.99,4475.0,313.5195,313.5621,313.4173,313.511,4475.0
2019-07-12 12:40:00,368.03,368.04,367.89,367.89,5015.0,313.5451,313.5536,313.4258,313.4258,5015.0
2019-07-12 12:45:00,367.94,368.06,367.81,367.95,4514.0,313.4684,313.5706,313.3577,313.4769,4514.0
2019-07-12 12:50:00,367.98,368.21,367.86,367.93,6666.0,313.5025,313.6984,313.4002,313.4599,6666.0
2019-07-12 12:55:00,367.86,367.86,367.71,367.74,3741.0,313.4002,313.4002,313.2725,313.298,3741.0
2019-07-12 13:00:00,367.74,367.75,367.55,367.56,2839.0,313.298,313.3065,313.1361,313.1447,2839.0
2019-07-12 13:05:00,367.54,367.69,367.44,367.67,5888.0,313.1276,313.2554,313.0424,313.2384,5888.0
2019-07-12 13:10:00,367.64,368.1,367.6,368.03,4065.0,313.2128,313.6047,313.1787,313.5451,4065.0
2019-07-12 13:15:00,368.03,368.08,367.8,367.89,7907.0,313.5451,313.5877,313.3491,313.4258,7907.0
2019-07-12 13:20:00,367.77,367.87,367.56,367.62,5176.0,313.3236,313.4088,313.1447,313.1958,5176.0
2019-07-12 13:25:00,367.62,367.64,367.4,367.4,1854.0,313.1958,313.2128,313.0083,313.0083,1854.0
2019-07-12 13:30:00,367.45,367.63,367.31,367.63,3350.0,313.0509,313.2043,312.9317,313.2043,3350.0
2019-07-12 13:35:00,367.63,367.99,367.61,367.99,3400.0,313.2043,313.511,313.1873,313.511,3400.0
2019-07-12 13:40:00,367.94,368.12,367.93,368.0,5875.0,313.4684,313.6218,313.4599,313.5195,5875.0
2019-07-12 13:45:00,368.0,368.03,367.83,367.83,6248.0,313.5195,313.5451,313.3747,313.3747,6248.0
2019-07-12 13:50:00,367.85,368.02,367.77,367.94,4382.0,313.3917,313.5366,313.3236,313.4684,4382.0
2019-07-12 13:55:00,367.97,368.01,367.94,367.97,1700.0,313.494,313.528,313.4684,313.494,1700.0
2019-07-12 14:00:00,367.97,368.03,367.77,367.96,13406.0,313.494,313.5451,313.3236,313.4854,13406.0
2019-07-12 14:05:00,367.99,368.08,367.9,368.07,8250.0,313.511,313.5877,313.4343,313.5792,8250.0
2019-07-12 14:10:00,368.08,368.08,367.91,367.91,8497.0,313.5877,313.5877,313.4428,313.4428,8497.0
2019-07-12 14:15:00,367.98,368.08,367.92,367.98,25744.0,313.5025,313.5877,313.4514,313.5025,25744.0
2019-07-12 14:20:00,367.92,368.22,367.92,368.15,8613.0,313.4514,313.707,313.4514,313.6473,8613.0
2019-07-12 14:25:00,368.05,368.22,368.04,368.19,6255.0,313.5621,313.707,313.5536,313.6814,6255.0
2019-07-12 14:30:00,368.22,368.84,368.2,368.75,6608.0,313.707,314.2352,313.6899,314.1585,6608.0
2019-07-12 14:35:00,368.68,368.99,368.58,368.99,6159.0,314.0989,314.363,314.0137,314.363,6159.0
2019-07-12 14:40:00,368.91,369.5,368.91,369.3,11238.0,314.2948,314.7975,314.2948,314.6271,11238.0
2019-07-12 14:45:00,369.24,369.24,369.02,369.17,11905.0,314.5759,314.5759,314.3885,314.5163,11905.0
2019-07-12 14:50:00,369.21,369.25,369.05,369.1,11348.0,314.5504,314.5845,314.4141,314.4567,11348.0
2019-07-12 14:55:00,369.13,369.17,368.97,369.14,6968.0,314.4822,314.5163,314.3459,314.4908,6968.0
2019-07-12 15:00:00,369.15,369.2,368.77,368.77,7779.0,314.4993,314.5419,314.1755,314.1755,7779.0
2019-07-12 15:05:00,368.81,368.86,368.53,368.57,15237.0,314.2096,314.2522,313.9711,314.0051,15237.0
2019-07-12 15:10:00,368.56,368.65,368.48,368.5,25006.0,313.9966,314.0733,313.9285,313.9455,25006.0
2019-07-12 15:15:00,368.51,369.21,368.35,369.18,27102.0,313.954,314.5504,313.8177,314.5248,27102.0
2019-07-12 15:20:00,369.2,369.21,368.76,369.03,16084.0,314.5419,314.5504,314.167,314.397,16084.0
2019-07-12 15:25:00,369.06,369.14,368.95,369.05,8802.0,314.4226,314.4908,314.3289,314.4141,8802.0
2019-07-12 15:30:00,369.04,369.12,368.84,368.85,15604.0,314.4056,314.4737,314.2352,314.2437,15604.0
2019-07-12 15:35:00,368.83,369.04,368.3,369.02,22601.0,314.2266,314.4056,313.7751,314.3885,22601.0
2019-07-12 15:40:00,369.05,369.12,368.78,369.03,12607.0,314.4141,314.4737,314.184,314.397,12607.0
2019-07-12 15:45:00,369.07,369.22,368.87,369.19,7054.0,314.4311,314.5589,314.2607,314.5333,7054.0
2019-07-12 15:50:00,369.24,369.34,368.93,369.0,24676.0,314.5759,314.6611,314.3118,314.3715,24676.0
2019-07-12 15:55:00,369.26,369.51,368.88,369.4,63985.0,314.593,314.806,314.2692,314.7123,63985.0
2019-07-15 09:30:00,369.84,369.87,367.5,368.66,18570.0,315.0871,315.1127,313.0935,314.0818,18570.0
2019-07-15 09:35:00,368.66,369.31,368.54,368.83,4014.0,314.0818,314.6356,313.9796,314.2266,4014.0
2019-07-15 09:40:00,369.0,369.98,369.0,369.83,13438.0,314.3715,315.2064,314.3715,315.0786,13438.0
2019-07-15 09:45:00,369.6,369.99,369.36,369.74,22905.0,314.8827,315.2149,314.6782,315.0019,22905.0
2019-07-15 09:50:00,369.82,369.87,369.3,369.61,11205.0,315.0701,315.1127,314.6271,314.8912,11205.0
2019-07-15 09:55:00,369.5,369.87,369.5,369.62,8111.0,314.7975,315.1127,314.7975,314.8997,8111.0
2019-07-15 10:00:00,369.71,370.01,369.63,369.76,25757.0,314.9764,315.232,314.9082,315.019,25757.0
2019-07-15 10:05:00,369.77,369.94,369.68,369.8,9132.0,315.0275,315.1723,314.9508,315.053,9132.0
2019-07-15 10:10:00,369.87,369.87,369.09,369.38,13849.0,315.1127,315.1127,314.4482,314.6952,13849.0
2019-07-15 10:15:00,369.5,369.83,369.37,369.51,3062.0,314.7975,315.0786,314.6867,314.806,3062.0
2019-07-15 10:20:00,369.65,369.65,369.29,369.34,2630.0,314.9252,314.9252,314.6185,314.6611,2630.0
2019-07-15 10:25:00,369.49,369.49,368.71,369.25,7229.0,314.7889,314.7889,314.1244,314.5845,7229.0
2019-07-15 10:30:00,369.35,369.35,369.01,369.14,3585.0,314.6697,314.6697,314.38,314.4908,3585.0
2019-07-15 10:35:00,369.03,369.56,368.83,368.99,11255.0,314.397,314.8486,314.2266,314.363,11255.0
2019-07-15 10:40:00,368.87,368.99,368.54,368.85,4740.0,314.2607,314.363,313.9796,314.2437,4740.0
2019-07-15 10:45:00,368.72,369.23,368.72,369.23,2371.0,314.1329,314.5674,314.1329,314.5674,2371.0
2019-07-15 10:50:00,369.06,369.4,369.0,369.1,3181.0,314.4226,314.7123,314.3715,314.4567,3181.0
2019-07-15 10:55:00,369.09,369.09,368.63,368.76,4474.0,314.4482,314.4482,314.0563,314.167,4474.0
2019-07-15 11:00:00,368.75,368.95,368.59,368.78,3591.0,314.1585,314.3289,314.0222,314.184,3591.0
2019-07-15 11:05:00,368.73,368.81,368.69,368.71,2147.0,314.1414,314.2096,314.1074,314.1244,2147.0
2019-07-15 11:10:00,368.65,368.79,368.57,368.79,1928.0,314.0733,314.1926,314.0051,314.1926,1928.0
2019-07-15 11:15:00,368.66,369.34,368.66,369.06,4515.0,314.0818,314.6611,314.0818,314.4226,4515.0
2019-07-15 11:20:00,368.98,369.13,368.73,368.74,3129.0,314.3544,314.4822,314.1414,314.15,3129.0
2019-07-15 11:25:00,368.77,369.27,368.77,369.21,3172.0,314.1755,314.6015,314.1755,314.5504,3172.0
2019-07-15 11:30:00,369.2,369.2,368.53,368.63,6665.0,314.5419,314.5419,313.9711,314.0563,6665.0
2019-07-15 11:35:00,368.54,368.82,368.45,368.81,1748.0,313.9796,314.2181,313.9029,314.2096,1748.0
2019-07-15 11:40:00,368.9,368.92,368.45,368.51,4956.0,314.2863,314.3033,313.9029,313.954,4956.0
2019-07-15 11:45:00,368.53,368.97,368.48,368.97,1306.0,313.9711,314.3459,313.9285,314.3459,1306.0
2019-07-15 11:50:00,368.98,369.15,368.66,368.92,3829.0,314.3544,314.4993,314.0818,314.3033,3829.0
2019-07-15 11:55:00,368.99,369.36,368.99,369.35,1070.0,314.363,314.6782,314.363,314.6697,1070.0
2019-07-15 12:00:00,369.39,369.52,369.18,369.29,3687.0,314.7037,314.8145,314.5248,314.6185,3687.0
2019-07-15 12:05:00,369.36,369.36,369.01,369.01,1978.0,314.6782,314.6782,314.38,314.38,1978.0
2019-07-15 12:10:00,369.03,369.35,369.03,369.28,1832.0,314.397,314.6697,314.397,314.61,1832.0
2019-07-15 12:15:00,369.27,369.29,369.16,369.16,4129.0,314.6015,314.6185,314.5078,314.5078,4129.0
2019-07-15 12:20:00,369.16,369.36,369.16,369.28,513.0,314.5078,314.6782,314.5078,314.61,513.0
2019-07-15 12:25:00,369.29,369.44,369.29,369.35,900.0,314.6185,314.7463,314.6185,314.6697,900.0
2019-07-15 12:30:00,369.33,369.46,369.25,369.37,1647.0,314.6526,314.7634,314.5845,314.6867,1647.0
2019-07-15 12:35:00,369.27,369.52,369.27,369.45,1498.0,314.6015,314.8145,314.6015,314.7549,1498.0
2019-07-15 12:40:00,369.46,369.5,369.08,369.08,3840.0,314.7634,314.7975,314.4396,314.4396,3840.0
2019-07-15 12:45:00,369.13,369.3,369.08,369.29,1209.0,314.4822,314.6271,314.4396,314.6185,1209.0
2019-07-15 12:50:00,369.32,369.34,369.16,369.33,2459.0,314.6441,314.6611,314.5078,314.6526,2459.0
2019-07-15 12:55:00,369.22,369.22,369.07,369.12,2920.0,314.5589,314.5589,314.4311,314.4737,2920.0
2019-07-15 13:00:00,369.2,369.21,369.18,369.2,1081.0,314.5419,314.5504,314.5248,314.5419,1081.0
2019-07-15 13:05:00,369.13,369.13,368.9,368.9,2605.0,314.4822,314.4822,314.2863,314.2863,2605.0
2019-07-15 13:10:00,368.88,368.88,368.07,368.11,7561.0,314.2692,314.2692,313.5792,313.6132,7561.0
2019-07-15 13:15:00,368.08,368.13,367.82,368.04,6390.0,313.5877,313.6303,313.3662,313.5536,6390.0
2019-07-15 13:20:00,368.07,368.13,367.83,367.83,1993.0,313.5792,313.6303,313.3747,313.3747,1993.0
2019-07-15 13:25:00,367.86,367.95,367.43,367.6,10157.0,313.4002,313.4769,313.0339,313.1787,10157.0
2019-07-15 13:30:00,367.58,367.74,367.41,367.74,14067.0,313.1617,313.298,313.0169,313.298,14067.0
2019-07-15 13:35:00,367.67,368.22,367.62,368.19,3873.0,313.2384,313.707,313.1958,313.6814,3873.0
2019-07-15 13:40:00,367.9,367.95,367.52,367.59,3000.0,313.4343,313.4769,313.1106,313.1702,3000.0
2019-07-15 13:45:00,367.81,367.89,367.64,367.73,3253.0,313.3577,313.4258,313.2128,313.2895,3253.0
2019-07-15 13:50:00,367.68,367.78,367.59,367.68,5288.0,313.2469,313.3321,313.1702,313.2469,5288.0
2019-07-15 13:55:00,367.65,368.12,367.64,367.85,7194.0,313.2213,313.6218,313.2128,313.3917,7194.0
2019-07-15 14:00:00,367.93,368.15,367.91,368.0,1295.0,313.4599,313.6473,313.4428,313.5195,1295.0
2019-07-15 14:05:00,367.9,368.03,367.83,367.88,1300.0,313.4343,313.5451,313.3747,313.4173,1300.0
2019-07-15 14:10:00,367.92,367.96,367.82,367.82,4476.0,313.4514,313.4854,313.3662,313.3662,4476.0
2019-07-15 14:15:00,367.83,367.88,367.69,367.75,6100.0,313.3747,313.4173,313.2554,313.3065,6100.0
2019-07-15 14:20:00,367.73,367.91,367.73,367.84,3800.0,313.2895,313.4428,313.2895,313.3832,3800.0
2019-07-15 14:25:00,367.77,367.81,367.36,367.49,6140.0,313.3236,313.3577,312.9743,313.085,6140.0
2019-07-15 14:30:00,367.54,367.62,367.22,367.32,9785.0,313.1276,313.1958,312.855,312.9402,9785.0
2019-07-15 14:35:00,367.51,367.53,367.44,367.47,2927.0,313.1021,313.1191,313.0424,313.068,2927.0
2019-07-15 14:40:00,367.46,367.53,367.4,367.4,5000.0,313.0595,313.1191,313.0083,313.0083,5000.0
2019-07-15 14:45:00,367.41,367.53,367.32,367.32,2549.0,313.0169,313.1191,312.9402,312.9402,2549.0
2019-07-15 14:50:00,367.31,367.6,367.31,367.43,6469.0,312.9317,313.1787,312.9317,313.0339,6469.0
2019-07-15 14:55:00,367.46,367.7,367.46,367.6,5086.0,313.0595,313.2639,313.0595,313.1787,5086.0
2019-07-15 15:00:00,367.61,367.71,367.54,367.67,7188.0,313.1873,313.2725,313.1276,313.2384,7188.0
2019-07-15 15:05:00,367.62,367.86,367.61,367.76,4682.0,313.1958,313.4002,313.1873,313.3151,4682.0
2019-07-15 15:10:00,367.61,367.62,367.33,367.4,6215.0,313.1873,313.1958,312.9487,313.0083,6215.0
2019-07-15 15:15:00,367.37,367.57,367.28,367.28,5338.0,312.9828,313.1532,312.9061,312.9061,5338.0
2019-07-15 15:20:00,367.32,367.57,367.31,367.32,4550.0,312.9402,313.1532,312.9317,312.9402,4550.0
2019-07-15 15:25:00,367.34,367.38,367.2,367.26,8135.0,312.9572,312.9913,312.838,312.8891,8135.0
2019-07-15 15:30:00,367.42,367.58,367.37,367.52,6256.0,313.0254,313.1617,312.9828,313.1106,6256.0
2019-07-15 15:35:00,367.48,367.52,367.13,367.15,9806.0,313.0765,313.1106,312.7783,312.7954,9806.0
2019-07-15 15:40:00,367.14,367.39,367.07,367.12,7797.0,312.7868,312.9998,312.7272,312.7698,7797.0
2019-07-15 15:45:00,367.15,367.3,367.05,367.23,14980.0,312.7954,312.9232,312.7102,312.8635,14980.0
2019-07-15 15:50:00,367.3,367.43,367.17,367.4,21550.0,312.9232,313.0339,312.8124,313.0083,21550.0
2019-07-15 15:55:00,367.46,367.69,366.9,367.69,44541.0,313.0595,313.2554,312.5824,313.2554,44541.0
2019-07-16 09:30:00,368.0,368.2,367.55,367.55,17411.0,313.5195,313.6899,313.1361,313.1361,17411.0
2019-07-16 09:35:00,367.75,367.93,367.66,367.75,3823.0,313.3065,313.4599,313.2299,313.3065,3823.0
2019-07-16 09:40:00,367.76,368.42,367.76,368.07,6786.0,313.3151,313.8773,313.3151,313.5792,6786.0
2019-07-16 09:45:00,367.97,368.33,367.63,367.72,4893.0,313.494,313.8007,313.2043,313.281,4893.0
2019-07-16 09:50:00,367.67,367.67,367.25,367.43,5060.0,313.2384,313.2384,312.8806,313.0339,5060.0
2019-07-16 09:55:00,367.43,367.53,366.9,366.97,9386.0,313.0339,313.1191,312.5824,312.642,9386.0
2019-07-16 10:00:00,366.85,367.54,366.85,367.54,1707.0,312.5398,313.1276,312.5398,313.1276,1707.0
2019-07-16 10:05:00,367.47,367.49,367.17,367.24,2722.0,313.068,313.085,312.8124,312.872,2722.0
2019-07-16 10:10:00,367.25,367.25,366.64,366.64,35412.0,312.8806,312.8806,312.3609,312.3609,35412.0
2019-07-16 10:15:00,366.62,367.19,366.4,367.18,7533.0,312.3438,312.8294,312.1564,312.8209,7533.0
2019-07-16 10:20:00,367.28,367.38,367.02,367.25,4459.0,312.9061,312.9913,312.6846,312.8806,4459.0
2019-07-16 10:25:00,367.23,367.33,367.02,367.08,3096.0,312.8635,312.9487,312.6846,312.7357,3096.0
2019-07-16 10:30:00,367.23,367.35,366.97,367.07,4946.0,312.8635,312.9658,312.642,312.7272,4946.0
2019-07-16 10:35:00,367.03,367.25,366.92,367.11,6087.0,312.6931,312.8806,312.5994,312.7613,6087.0
2019-07-16 10:40:00,367.17,367.18,366.99,366.99,3729.0,312.8124,312.8209,312.659,312.659,3729.0
2019-07-16 10:45:00,366.96,367.39,366.78,367.39,10453.0,312.6335,312.9998,312.4801,312.9998,10453.0
2019-07-16 10:50:00,367.37,367.5,367.05,367.09,5987.0,312.9828,313.0935,312.7102,312.7442,5987.0
2019-07-16 10:55:00,367.08,367.08,366.78,366.78,2744.0,312.7357,312.7357,312.4801,312.4801,2744.0
2019-07-16 11:00:00,366.69,366.74,366.5,366.53,5247.0,312.4035,312.4461,312.2416,312.2671,5247.0
2019-07-16 11:05:00,366.42,366.56,366.3,366.3,3800.0,312.1734,312.2927,312.0712,312.0712,3800.0
2019-07-16 11:10:00,366.22,366.41,366.19,366.37,3367.0,312.003,312.1649,311.9775,312.1308,3367.0
2019-07-16 11:15:00,366.37,366.79,366.36,366.79,7164.0,312.1308,312.4887,312.1223,312.4887,7164.0
2019-07-16 11:20:00,366.8,366.8,366.63,366.74,4762.0,312.4972,312.4972,312.3523,312.4461,4762.0
2019-07-16 11:25:00,366.73,366.85,366.66,366.81,2304.0,312.4375,312.5398,312.3779,312.5057,2304.0
2019-07-16 11:30:00,366.83,367.11,366.82,367.01,6543.0,312.5227,312.7613,312.5142,312.6761,6543.0
2019-07-16 11:35:00,367.01,367.29,366.91,366.97,7170.0,312.6761,312.9146,312.5909,312.642,7170.0
2019-07-16 11:40:00,366.99,367.08,366.8,366.86,3932.0,312.659,312.7357,312.4972,312.5483,3932.0
2019-07-16 11:45:00,366.97,367.05,366.72,366.79,5404.0,312.642,312.7102,312.429,312.4887,5404.0
2019-07-16 11:50:00,366.79,366.9,366.59,366.9,3760.0,312.4887,312.5824,312.3183,312.5824,3760.0
2019-07-16 11:55:00,366.91,366.95,366.66,366.79,1879.0,312.5909,312.625,312.3779,312.4887,1879.0
2019-07-16 12:00:00,366.74,366.82,366.58,366.69,2233.0,312.4461,312.5142,312.3097,312.4035,2233.0
2019-07-16 12:05:00,366.69,367.0,366.63,366.87,5710.0,312.4035,312.6676,312.3523,312.5568,5710.0
2019-07-16 12:10:00,366.93,367.11,366.87,367.08,6019.0,312.6079,312.7613,312.5568,312.7357,6019.0
2019-07-16 12:15:00,367.11,367.18,366.77,366.87,6779.0,312.7613,312.8209,312.4716,312.5568,6779.0
2019-07-16 12:20:00,366.91,367.15,366.91,367.1,5551.0,312.5909,312.7954,312.5909,312.7528,5551.0
2019-07-16 12:25:00,367.19,367.3,366.91,366.95,32390.0,312.8294,312.9232,312.5909,312.625,32390.0
2019-07-16 12:30:00,366.91,367.15,366.89,367.06,17020.0,312.5909,312.7954,312.5739,312.7187,17020.0
2019-07-16 12:35:00,367.06,367.16,366.94,366.97,5701.0,312.7187,312.8039,312.6164,312.642,5701.0
2019-07-16 12:40:00,367.1,367.4,366.89,366.89,13916.0,312.7528,313.0083,312.5739,312.5739,13916.0
2019-07-16 12:45:00,366.9,367.21,366.88,366.88,6452.0,312.5824,312.8465,312.5653,312.5653,6452.0
2019-07-16 12:50:00,366.93,367.1,366.9,366.96,9447.0,312.6079,312.7528,312.5824,312.6335,9447.0
2019-07-16 12:55:00,367.01,367.06,366.67,366.72,5506.0,312.6761,312.7187,312.3864,312.429,5506.0
2019-07-16 13:00:00,366.81,367.09,366.81,366.9,6487.0,312.5057,312.7442,312.5057,312.5824,6487.0
2019-07-16 13:05:00,366.96,367.11,366.96,367.06,2953.0,312.6335,312.7613,312.6335,312.7187,2953.0
2019-07-16 13:10:00,366.9,367.26,366.83,367.09,7224.0,312.5824,312.8891,312.5227,312.7442,7224.0
2019-07-16 13:15:00,367.12,367.14,367.0,367.06,3561.0,312.7698,312.7868,312.6676,312.7187,3561.0
2019-07-16 13:20:00,367.1,367.22,366.91,366.91,11648.0,312.7528,312.855,312.5909,312.5909,11648.0
2019-07-16 13:25:00,366.9,366.91,366.7,366.8,4291.0,312.5824,312.5909,312.412,312.4972,4291.0
2019-07-16 13:30:00,366.72,366.87,366.5,366.87,2777.0,312.429,312.5568,312.2416,312.5568,2777.0
2019-07-16 13:35:00,366.85,366.94,366.33,366.5,3988.0,312.5398,312.6164,312.0968,312.2416,3988.0
2019-07-16 13:40:00,366.35,366.74,366.35,366.57,3351.0,312.1138,312.4461,312.1138,312.3012,3351.0
2019-07-16 13:45:00,366.61,366.65,366.43,366.47,3226.0,312.3353,312.3694,312.182,312.216,3226.0
2019-07-16 13:50:00,366.47,366.54,366.19,366.3,4772.0,312.216,312.2757,311.9775,312.0712,4772.0
2019-07-16 13:55:00,366.29,366.43,366.15,366.18,6031.0,312.0627,312.182,311.9434,311.969,6031.0
2019-07-16 14:00:00,366.15,366.24,366.03,366.14,6839.0,311.9434,312.0201,311.8412,311.9349,6839.0
2019-07-16 14:05:00,366.2,366.29,366.14,366.2,5535.0,311.986,312.0627,311.9349,311.986,5535.0
2019-07-16 14:10:00,366.26,366.26,366.13,366.2,4161.0,312.0371,312.0371,311.9264,311.986,4161.0
2019-07-16 14:15:00,366.19,366.25,365.78,365.93,7618.0,311.9775,312.0286,311.6282,311.756,7618.0
2019-07-16 14:20:00,365.98,366.28,365.95,366.04,7427.0,311.7986,312.0542,311.773,311.8497,7427.0
2019-07-16 14:25:00,366.1,366.14,365.88,365.97,3407.0,311.9008,311.9349,311.7134,311.7901,3407.0
2019-07-16 14:30:00,365.95,366.18,365.95,366.04,5107.0,311.773,311.969,311.773,311.8497,5107.0
2019-07-16 14:35:00,366.13,366.14,365.86,365.92,6034.0,311.9264,311.9349,311.6963,311.7475,6034.0
2019-07-16 14:40:00,365.93,366.13,365.93,366.04,12951.0,311.756,311.9264,311.756,311.8497,12951.0
2019-07-16 14:45:00,366.09,366.11,365.97,366.09,8405.0,311.8923,311.9093,311.7901,311.8923,8405.0
2019-07-16 14:50:00,366.07,366.1,365.87,366.01,7075.0,311.8752,311.9008,311.7049,311.8241,7075.0
2019-07-16 14:55:00,366.0,366.12,365.95,366.04,7263.0,311.8156,311.9178,311.773,311.8497,7263.0
2019-07-16 15:00:00,366.05,366.05,365.86,365.88,10617.0,311.8582,311.8582,311.6963,311.7134,10617.0
2019-07-16 15:05:00,365.92,366.05,365.83,365.97,7793.0,311.7475,311.8582,311.6708,311.7901,7793.0
2019-07-16 15:10:00,366.0,366.13,365.87,365.9,11000.0,311.8156,311.9264,311.7049,311.7304,11000.0
2019-07-16 15:15:00,365.89,365.92,365.73,365.83,11758.0,311.7219,311.7475,311.5856,311.6708,11758.0
2019-07-16 15:20:00,365.84,365.98,365.76,365.98,8404.0,311.6793,311.7986,311.6111,311.7986,8404.0
2019-07-16 15:25:00,365.94,366.02,365.78,365.86,5875.0,311.7645,311.8327,311.6282,311.6963,5875.0
2019-07-16 15:30:00,365.86,366.07,365.64,365.75,9390.0,311.6963,311.8752,311.5089,311.6026,9390.0
2019-07-16 15:35:00,365.77,365.87,365.68,365.87,9832.0,311.6197,311.7049,311.543,311.7049,9832.0
2019-07-16 15:40:00,365.81,365.96,365.72,365.72,9515.0,311.6537,311.7815,311.5771,311.5771,9515.0
2019-07-16 15:45:00,365.71,365.75,365.54,365.68,11636.0,311.5685,311.6026,311.4237,311.543,11636.0
2019-07-16 15:50:00,365.77,366.07,365.77,365.94,16914.0,311.6197,311.8752,311.6197,311.7645,16914.0
2019-07-16 15:55:00,365.97,366.08,365.16,365.25,46064.0,311.7901,311.8838,311.1,311.1766,46064.0
2019-07-17 09:30:00,365.55,365.55,363.6,364.01,25296.0,311.4322,311.4322,309.7709,310.1202,25296.0
2019-07-17 09:35:00,364.06,364.17,363.42,363.86,6333.0,310.1628,310.2565,309.6176,309.9924,6333.0
2019-07-17 09:40:00,363.77,364.27,363.21,363.25,7776.0,309.9158,310.3417,309.4387,309.4727,7776.0
2019-07-17 09:45:00,363.37,363.91,362.0,362.35,20615.0,309.575,310.035,308.4078,308.706,20615.0
2019-07-17 09:50:00,362.24,362.95,362.17,362.46,26511.0,308.6123,309.2171,308.5526,308.7997,26511.0
2019-07-17 09:55:00,362.19,362.59,362.0,362.14,30438.0,308.5697,308.9104,308.4078,308.5271,30438.0
2019-07-17 10:00:00,362.08,362.16,361.71,362.08,20029.0,308.4759,308.5441,308.1607,308.4759,20029.0
2019-07-17 10:05:00,362.08,362.22,361.65,361.67,14666.0,308.4759,308.5952,308.1096,308.1266,14666.0
2019-07-17 10:10:00,361.72,362.14,361.14,361.15,14022.0,308.1692,308.5271,307.6751,307.6836,14022.0
2019-07-17 10:15:00,361.17,361.47,360.76,360.88,14159.0,307.7007,307.9563,307.3514,307.4536,14159.0
2019-07-17 10:20:00,360.94,361.06,360.66,360.77,16556.0,307.5047,307.607,307.2662,307.3599,16556.0
2019-07-17 10:25:00,360.9,361.2,360.68,360.7,11426.0,307.4706,307.7262,307.2832,307.3002,11426.0
2019-07-17 10:30:00,360.5,360.89,360.42,360.72,9062.0,307.1299,307.4621,307.0617,307.3173,9062.0
2019-07-17 10:35:00,360.83,361.03,360.63,361.03,9125.0,307.411,307.5814,307.2406,307.5814,9125.0
2019-07-17 10:40:00,360.98,360.99,360.42,360.56,19430.0,307.5388,307.5473,307.0617,307.181,19430.0
2019-07-17 10:45:00,360.52,360.74,360.23,360.31,13312.0,307.1469,307.3343,306.8998,306.968,13312.0
2019-07-17 10:50:00,360.31,360.36,359.8,360.0,33960.0,306.968,307.0106,306.5335,306.7039,33960.0
2019-07-17 10:55:00,360.07,360.26,359.8,360.13,22822.0,306.7635,306.9254,306.5335,306.8146,22822.0
2019-07-17 11:00:00,360.21,360.22,359.91,359.97,13053.0,306.8828,306.8913,306.6272,306.6783,13053.0
2019-07-17 11:05:00,360.01,360.13,359.97,360.03,15614.0,306.7124,306.8146,306.6783,306.7294,15614.0
2019-07-17 11:10:00,359.98,360.1,359.84,359.99,24706.0,306.6868,306.7891,306.5676,306.6954,24706.0
2019-07-17 11:15:00,360.0,360.04,359.72,359.73,8670.0,306.7039,306.738,306.4653,306.4739,8670.0
2019-07-17 11:20:00,359.71,360.02,359.67,360.02,7382.0,306.4568,306.7209,306.4227,306.7209,7382.0
2019-07-17 11:25:00,360.0,360.09,359.75,359.95,8866.0,306.7039,306.7806,306.4909,306.6613,8866.0
2019-07-17 11:30:00,359.97,360.06,359.87,359.95,20577.0,306.6783,306.755,306.5931,306.6613,20577.0
2019-07-17 11:35:00,360.0,360.04,359.89,359.92,5731.0,306.7039,306.738,306.6102,306.6357,5731.0
2019-07-17 11:40:00,359.89,360.15,359.89,360.02,18223.0,306.6102,306.8317,306.6102,306.7209,18223.0
2019-07-17 11:45:00,360.0,360.04,359.94,360.0,13560.0,306.7039,306.738,306.6528,306.7039,13560.0
2019-07-17 11:50:00,360.04,360.07,359.79,359.92,24568.0,306.738,306.7635,306.525,306.6357,24568.0
2019-07-17 11:55:00,360.0,360.03,359.81,359.86,5664.0,306.7039,306.7294,306.542,306.5846,5664.0
2019-07-17 12:00:00,359.9,360.09,359.84,359.95,10779.0,306.6187,306.7806,306.5676,306.6613,10779.0
2019-07-17 12:05:00,359.94,360.08,359.93,359.99,14071.0,306.6528,306.772,306.6442,306.6954,14071.0
2019-07-17 12:10:00,359.99,360.02,359.76,359.95,18327.0,306.6954,306.7209,306.4994,306.6613,18327.0
2019-07-17 12:15:00,359.95,359.95,359.46,359.65,10143.0,306.6613,306.6613,306.2438,306.4057,10143.0
2019-07-17 12:20:00,359.61,359.67,359.3,359.36,9059.0,306.3716,306.4227,306.1075,306.1586,9059.0
2019-07-17 12:25:00,359.31,359.4,359.3,359.3,4017.0,306.116,306.1927,306.1075,306.1075,4017.0
2019-07-17 12:30:00,359.39,359.67,359.2,359.47,9376.0,306.1842,306.4227,306.0223,306.2523,9376.0
2019-07-17 12:35:00,359.43,359.66,359.37,359.45,8586.0,306.2183,306.4142,306.1671,306.2353,8586.0
2019-07-17 12:40:00,359.47,359.6,359.34,359.44,4555.0,306.2523,306.3631,306.1416,306.2268,4555.0
2019-07-17 12:45:00,359.37,359.37,359.24,359.26,4568.0,306.1671,306.1671,306.0564,306.0734,4568.0
2019-07-17 12:50:00,359.31,359.32,358.74,359.02,8534.0,306.116,306.1246,305.6304,305.869,8534.0
2019-07-17 12:55:00,358.97,359.37,358.97,359.22,5909.0,305.8264,306.1671,305.8264,306.0394,5909.0
2019-07-17 13:00:00,359.14,359.45,359.14,359.45,4687.0,305.9712,306.2353,305.9712,306.2353,4687.0
2019-07-17 13:05:00,359.54,359.65,359.25,359.54,7729.0,306.312,306.4057,306.0649,306.312,7729.0
2019-07-17 13:10:00,359.48,359.5,359.33,359.37,4140.0,306.2609,306.2779,306.1331,306.1671,4140.0
2019-07-17 13:15:00,359.31,359.32,359.01,359.1,7244.0,306.116,306.1246,305.8604,305.9371,7244.0
2019-07-17 13:20:00,359.1,359.27,359.01,359.09,6862.0,305.9371,306.082,305.8604,305.9286,6862.0
2019-07-17 13:25:00,359.2,359.33,359.06,359.1,5700.0,306.0223,306.1331,305.903,305.9371,5700.0
2019-07-17 13:30:00,359.09,359.1,359.0,359.1,8094.0,305.9286,305.9371,305.8519,305.9371,8094.0
2019-07-17 13:35:00,359.1,359.11,358.78,358.84,8188.0,305.9371,305.9456,305.6645,305.7156,8188.0
2019-07-17 13:40:00,358.83,359.2,358.81,359.14,29248.0,305.7071,306.0223,305.6901,305.9712,29248.0
2019-07-17 13:45:00,359.11,359.2,359.05,359.1,9851.0,305.9456,306.0223,305.8945,305.9371,9851.0
2019-07-17 13:50:00,359.08,359.13,359.05,359.08,7578.0,305.9201,305.9627,305.8945,305.9201,7578.0
2019-07-17 13:55:00,359.07,359.1,358.87,358.98,11282.0,305.9116,305.9371,305.7412,305.8349,11282.0
2019-07-17 14:00:00,358.87,358.98,358.72,358.93,5038.0,305.7412,305.8349,305.6134,305.7923,5038.0
2019-07-17 14:05:00,358.91,358.92,358.58,358.72,4886.0,305.7752,305.7838,305.4941,305.6134,4886.0
2019-07-17 14:10:00,358.69,358.8,358.68,358.68,6211.0,305.5878,305.6815,305.5793,305.5793,6211.0
2019-07-17 14:15:00,358.76,358.83,358.3,358.49,50003.0,305.6475,305.7071,305.2556,305.4174,50003.0
2019-07-17 14:20:00,358.5,358.55,358.4,358.45,9952.0,305.4259,305.4685,305.3408,305.3833,9952.0
2019-07-17 14:25:00,358.47,358.62,358.22,358.28,13683.0,305.4004,305.5282,305.1874,305.2385,13683.0
2019-07-17 14:30:00,358.33,358.43,358.09,358.43,16814.0,305.2811,305.3663,305.0766,305.3663,16814.0
2019-07-17 14:35:00,358.44,358.57,358.28,358.48,18492.0,305.3748,305.4856,305.2385,305.4089,18492.0
2019-07-17 14:40:00,358.5,358.5,358.29,358.31,7308.0,305.4259,305.4259,305.247,305.2641,7308.0
2019-07-17 14:45:00,358.35,358.38,358.08,358.14,21601.0,305.2982,305.3237,305.0681,305.1192,21601.0
2019-07-17 14:50:00,358.16,358.23,358.05,358.06,19803.0,305.1363,305.1959,305.0426,305.0511,19803.0
2019-07-17 14:55:00,358.06,358.11,357.96,357.96,21045.0,305.0511,305.0937,304.9659,304.9659,21045.0
2019-07-17 15:00:00,357.93,358.45,357.9,358.4,20069.0,304.9403,305.3833,304.9148,305.3408,20069.0
2019-07-17 15:05:00,358.4,359.25,358.27,359.25,29631.0,305.3408,306.0649,305.23,306.0649,29631.0
2019-07-17 15:10:00,359.22,359.31,359.11,359.21,22636.0,306.0394,306.116,305.9456,306.0308,22636.0
2019-07-17 15:15:00,359.25,359.29,359.12,359.25,27726.0,306.0649,306.099,305.9542,306.0649,27726.0
2019-07-17 15:20:00,359.25,359.28,358.75,358.82,23948.0,306.0649,306.0905,305.6389,305.6986,23948.0
2019-07-17 15:25:00,358.8,358.94,357.98,358.03,17789.0,305.6815,305.8008,304.9829,305.0255,17789.0
2019-07-17 15:30:00,357.98,358.28,357.85,358.19,22369.0,304.9829,305.2385,304.8722,305.1618,22369.0
2019-07-17 15:35:00,358.23,358.87,358.23,358.72,16285.0,305.1959,305.7412,305.1959,305.6134,16285.0
2019-07-17 15:40:00,358.79,358.85,358.4,358.5,19585.0,305.673,305.7241,305.3408,305.4259,19585.0
2019-07-17 15:45:00,358.55,358.59,358.33,358.42,25721.0,305.4685,305.5026,305.2811,305.3578,25721.0
2019-07-17 15:50:00,358.41,359.09,358.39,358.96,57302.0,305.3493,305.9286,305.3322,305.8178,57302.0
2019-07-17 15:55:00,358.95,358.96,358.17,358.47,110061.0,305.8093,305.8178,305.1448,305.4004,110061.0
2019-07-18 09:30:00,358.29,358.38,356.95,357.33,29751.0,305.247,305.3237,304.1054,304.4292,29751.0
2019-07-18 09:35:00,357.3,358.05,357.18,357.85,6644.0,304.4036,305.0426,304.3014,304.8722,6644.0
2019-07-18 09:40:00,357.75,357.75,357.14,357.4,7318.0,304.787,304.787,304.2673,304.4888,7318.0
2019-07-18 09:45:00,357.44,357.57,356.63,356.81,7592.0,304.5229,304.6336,303.8328,303.9861,7592.0
2019-07-18 09:50:00,356.68,357.37,356.26,357.13,68249.0,303.8754,304.4632,303.5176,304.2588,68249.0
2019-07-18 09:55:00,357.15,357.61,357.15,357.31,3000.0,304.2758,304.6677,304.2758,304.4121,3000.0
2019-07-18 10:00:00,357.38,357.39,356.87,357.14,8762.0,304.4718,304.4803,304.0373,304.2673,8762.0
2019-07-18 10:05:00,357.33,357.33,356.75,356.84,8175.0,304.4292,304.4292,303.935,304.0117,8175.0
2019-07-18 10:10:00,356.82,357.16,356.65,356.96,7730.0,303.9947,304.2843,303.8498,304.1139,7730.0
2019-07-18 10:15:00,356.98,357.16,356.67,357.09,7401.0,304.131,304.2843,303.8669,304.2247,7401.0
2019-07-18 10:20:00,356.9,357.13,356.85,356.85,5480.0,304.0628,304.2588,304.0202,304.0202,5480.0
2019-07-18 10:25:00,356.8,356.8,356.58,356.69,4147.0,303.9776,303.9776,303.7902,303.8839,4147.0
2019-07-18 10:30:00,356.73,357.19,356.72,356.92,5425.0,303.918,304.3099,303.9095,304.0799,5425.0
2019-07-18 10:35:00,356.91,356.91,356.39,356.39,7453.0,304.0713,304.0713,303.6283,303.6283,7453.0
2019-07-18 10:40:00,356.33,357.04,356.32,357.03,5283.0,303.5772,304.1821,303.5687,304.1736,5283.0
2019-07-18 10:45:00,357.14,357.2,356.59,356.63,11430.0,304.2673,304.3184,303.7987,303.8328,11430.0
2019-07-18 10:50:00,356.57,356.8,355.75,355.82,22935.0,303.7817,303.9776,303.0831,303.1427,22935.0
2019-07-18 10:55:00,355.87,356.13,355.62,355.96,5256.0,303.1853,303.4068,302.9723,303.262,5256.0
2019-07-18 11:00:00,356.0,356.72,355.95,356.47,9256.0,303.2961,303.9095,303.2535,303.6965,9256.0
2019-07-18 11:05:00,356.5,356.62,356.17,356.23,6739.0,303.722,303.8243,303.4409,303.492,6739.0
2019-07-18 11:10:00,356.26,356.28,355.68,355.75,16158.0,303.5176,303.5346,303.0234,303.0831,16158.0
2019-07-18 11:15:00,355.75,355.84,355.27,355.42,12887.0,303.0831,303.1597,302.6741,302.8019,12887.0
2019-07-18 11:20:00,355.38,355.55,354.11,354.39,24029.0,302.7678,302.9127,301.6859,301.9244,24029.0
2019-07-18 11:25:00,354.38,354.65,354.25,354.31,10017.0,301.9159,302.1459,301.8051,301.8563,10017.0
2019-07-18 11:30:00,354.34,354.55,354.09,354.18,46792.0,301.8818,302.0607,301.6688,301.7455,46792.0
2019-07-18 11:35:00,354.1,354.15,353.16,353.16,16229.0,301.6773,301.7199,300.8765,300.8765,16229.0
2019-07-18 11:40:00,353.11,353.85,353.11,353.59,22466.0,300.8339,301.4644,300.8339,301.2428,22466.0
2019-07-18 11:45:00,353.62,353.68,353.12,353.68,22260.0,301.2684,301.3195,300.8424,301.3195,22260.0
2019-07-18 11:50:00,353.61,353.68,353.08,353.36,30900.0,301.2599,301.3195,300.8083,301.0469,30900.0
2019-07-18 11:55:00,353.34,353.38,353.03,353.14,22897.0,301.0299,301.0639,300.7658,300.8595,22897.0
2019-07-18 12:00:00,353.12,353.15,352.84,353.06,21208.0,300.8424,300.868,300.6039,300.7913,21208.0
2019-07-18 12:05:00,353.0,353.19,352.87,353.07,20150.0,300.7402,300.9021,300.6294,300.7998,20150.0
2019-07-18 12:10:00,353.07,353.22,352.79,353.08,69030.0,300.7998,300.9276,300.5613,300.8083,69030.0
2019-07-18 12:15:00,353.0,353.25,352.83,353.06,35441.0,300.7402,300.9532,300.5954,300.7913,35441.0
2019-07-18 12:20:00,353.1,353.94,353.02,353.93,25321.0,300.8254,301.541,300.7572,301.5325,25321.0
2019-07-18 12:25:00,353.93,354.76,353.93,354.75,7275.0,301.5325,302.2396,301.5325,302.2311,7275.0
2019-07-18 12:30:00,354.74,355.12,354.47,354.73,13120.0,302.2226,302.5463,301.9926,302.2141,13120.0
2019-07-18 12:35:00,354.88,355.05,354.75,354.95,8213.0,302.3419,302.4867,302.2311,302.4015,8213.0
2019-07-18 12:40:00,354.99,355.7,354.98,355.7,3256.0,302.4356,303.0405,302.4271,303.0405,3256.0
2019-07-18 12:45:00,355.69,355.93,355.36,355.65,14342.0,303.032,303.2364,302.7508,302.9979,14342.0
2019-07-18 12:50:00,355.69,355.92,355.47,355.75,3514.0,303.032,303.2279,302.8445,303.0831,3514.0
2019-07-18 12:55:00,355.76,355.84,355.33,355.84,4100.0,303.0916,303.1597,302.7252,303.1597,4100.0
2019-07-18 13:00:00,355.88,356.41,355.76,355.89,8741.0,303.1938,303.6454,303.0916,303.2023,8741.0
2019-07-18 13:05:00,355.99,356.01,355.71,355.88,4525.0,303.2875,303.3046,303.049,303.1938,4525.0
2019-07-18 13:10:00,355.81,356.07,355.69,355.96,4700.0,303.1342,303.3557,303.032,303.262,4700.0
2019-07-18 13:15:00,355.95,356.08,355.44,355.79,8513.0,303.2535,303.3642,302.819,303.1171,8513.0
2019-07-18 13:20:00,355.88,355.88,355.5,355.61,4949.0,303.1938,303.1938,302.8701,302.9638,4949.0
2019-07-18 13:25:00,355.59,355.82,355.4,355.4,6405.0,302.9468,303.1427,302.7849,302.7849,6405.0
2019-07-18 13:30:00,355.49,355.75,355.41,355.66,6674.0,302.8616,303.0831,302.7934,303.0064,6674.0
2019-07-18 13:35:00,355.61,355.87,355.21,355.86,15959.0,302.9638,303.1853,302.623,303.1768,15959.0
2019-07-18 13:40:00,355.84,355.84,355.13,355.24,8819.0,303.1597,303.1597,302.5549,302.6486,8819.0
2019-07-18 13:45:00,355.22,355.52,355.21,355.39,7985.0,302.6315,302.8871,302.623,302.7764,7985.0
2019-07-18 13:50:00,355.43,355.44,355.08,355.23,8056.0,302.8104,302.819,302.5123,302.6401,8056.0
2019-07-18 13:55:00,355.24,355.48,355.15,355.48,6223.0,302.6486,302.853,302.5719,302.853,6223.0
2019-07-18 14:00:00,355.5,355.72,355.46,355.53,6071.0,302.8701,303.0575,302.836,302.8956,6071.0
2019-07-18 14:05:00,355.56,355.68,355.02,355.38,14936.0,302.9212,303.0234,302.4611,302.7678,14936.0
2019-07-18 14:10:00,355.4,355.89,355.37,355.88,7087.0,302.7849,303.2023,302.7593,303.1938,7087.0
2019-07-18 14:15:00,355.84,356.21,355.69,356.0,7975.0,303.1597,303.475,303.032,303.2961,7975.0
2019-07-18 14:20:00,356.05,356.31,355.95,356.29,4574.0,303.3387,303.5602,303.2535,303.5431,4574.0
2019-07-18 14:25:00,356.31,356.31,355.93,355.94,7805.0,303.5602,303.5602,303.2364,303.2449,7805.0
2019-07-18 14:30:00,355.86,356.26,355.85,356.26,13928.0,303.1768,303.5176,303.1683,303.5176,13928.0
2019-07-18 14:35:00,356.32,356.32,355.84,356.11,17357.0,303.5687,303.5687,303.1597,303.3898,17357.0
2019-07-18 14:40:00,356.1,356.25,356.05,356.18,3672.0,303.3813,303.509,303.3387,303.4494,3672.0
2019-07-18 14:45:00,356.17,356.46,355.87,355.99,11412.0,303.4409,303.688,303.1853,303.2875,11412.0
2019-07-18 14:50:00,355.93,356.12,355.8,355.98,5808.0,303.2364,303.3983,303.1257,303.279,5808.0
2019-07-18 14:55:00,356.0,356.36,356.0,356.36,12155.0,303.2961,303.6028,303.2961,303.6028,12155.0
2019-07-18 15:00:00,356.39,356.39,356.09,356.1,14905.0,303.6283,303.6283,303.3727,303.3813,14905.0
2019-07-18 15:05:00,356.12,356.22,355.99,356.2,7938.0,303.3983,303.4835,303.2875,303.4665,7938.0
2019-07-18 15:10:00,356.18,356.21,356.06,356.21,5347.0,303.4494,303.475,303.3472,303.475,5347.0
2019-07-18 15:15:00,356.21,356.21,355.85,355.9,6141.0,303.475,303.475,303.1683,303.2109,6141.0
2019-07-18 15:20:00,355.87,356.04,355.75,355.82,12122.0,303.1853,303.3301,303.0831,303.1427,12122.0
2019-07-18 15:25:00,355.84,355.88,355.45,355.79,15587.0,303.1597,303.1938,302.8275,303.1171,15587.0
2019-07-18 15:30:00,355.76,355.76,355.61,355.72,13950.0,303.0916,303.0916,302.9638,303.0575,13950.0
2019-07-18 15:35:00,355.75,355.81,355.53,355.7,32017.0,303.0831,303.1342,302.8956,303.0405,32017.0
2019-07-18 15:40:00,355.74,355.92,355.6,355.75,14127.0,303.0746,303.2279,302.9553,303.0831,14127.0
2019-07-18 15:45:00,355.71,355.71,355.41,355.47,9937.0,303.049,303.049,302.7934,302.8445,9937.0
2019-07-18 15:50:00,355.44,355.55,355.36,355.53,32533.0,302.819,302.9127,302.7508,302.8956,32533.0
2019-07-18 15:55:00,355.55,356.25,355.42,356.21,83414.0,302.9127,303.509,302.8019,303.475,83414.0
2019-07-19 09:30:00,357.64,357.71,356.22,356.66,61769.0,304.6933,304.7529,303.4835,303.8583,61769.0
2019-07-19 09:35:00,356.64,357.63,356.64,357.46,3012.0,303.8413,304.6847,303.8413,304.5399,3012.0
2019-07-19 09:40:00,357.77,358.22,357.44,357.44,11073.0,304.804,305.1874,304.5229,304.5229,11073.0
2019-07-19 09:45:00,357.55,358.1,357.16,357.67,8940.0,304.6166,305.0852,304.2843,304.7188,8940.0
2019-07-19 09:50:00,357.95,358.0,357.0,357.06,27714.0,304.9574,305.0,304.148,304.1991,27714.0
2019-07-19 09:55:00,357.04,357.46,356.88,357.06,64523.0,304.1821,304.5399,304.0458,304.1991,64523.0
2019-07-19 10:00:00,357.06,357.52,356.84,357.13,26260.0,304.1991,304.591,304.0117,304.2588,26260.0
2019-07-19 10:05:00,357.06,357.36,356.91,357.0,10834.0,304.1991,304.4547,304.0713,304.148,10834.0
2019-07-19 10:10:00,357.08,357.22,356.89,356.98,14003.0,304.2162,304.3354,304.0543,304.131,14003.0
2019-07-19 10:15:00,357.03,357.25,356.9,357.04,16998.0,304.1736,304.361,304.0628,304.1821,16998.0
2019-07-19 10:20:00,357.05,357.31,356.84,357.21,7589.0,304.1906,304.4121,304.0117,304.3269,7589.0
2019-07-19 10:25:00,357.12,357.27,356.32,356.83,12988.0,304.2502,304.378,303.5687,304.0032,12988.0
2019-07-19 10:30:00,356.95,357.13,356.0,356.01,7937.0,304.1054,304.2588,303.2961,303.3046,7937.0
2019-07-19 10:35:00,356.06,356.28,355.89,355.91,7152.0,303.3472,303.5346,303.2023,303.2194,7152.0
2019-07-19 10:40:00,355.88,356.36,355.85,356.16,5220.0,303.1938,303.6028,303.1683,303.4324,5220.0
2019-07-19 10:45:00,356.15,356.74,356.15,356.7,7666.0,303.4239,303.9265,303.4239,303.8924,7666.0
2019-07-19 10:50:00,356.65,357.05,356.65,357.0,4316.0,303.8498,304.1906,303.8498,304.148,4316.0
2019-07-19 10:55:00,357.0,357.14,356.81,356.99,8171.0,304.148,304.2673,303.9861,304.1395,8171.0
2019-07-19 11:00:00,357.06,357.32,356.9,356.91,9704.0,304.1991,304.4206,304.0628,304.0713,9704.0
2019-07-19 11:05:00,356.82,357.07,356.82,357.07,16355.0,303.9947,304.2077,303.9947,304.2077,16355.0
2019-07-19 11:10:00,357.18,357.18,356.86,356.99,6599.0,304.3014,304.3014,304.0287,304.1395,6599.0
2019-07-19 11:15:00,357.02,357.14,356.96,357.05,5413.0,304.1651,304.2673,304.1139,304.1906,5413.0
2019-07-19 11:20:00,357.05,357.07,356.89,357.01,5405.0,304.1906,304.2077,304.0543,304.1565,5405.0
2019-07-19 11:25:00,357.02,357.08,356.86,356.88,4720.0,304.1651,304.2162,304.0287,304.0458,4720.0
2019-07-19 11:30:00,356.97,357.12,356.88,356.99,13652.0,304.1225,304.2502,304.0458,304.1395,13652.0
2019-07-19 11:35:00,357.06,357.09,356.88,357.08,12135.0,304.1991,304.2247,304.0458,304.2162,12135.0
2019-07-19 11:40:00,356.89,356.91,356.77,356.78,3166.0,304.0543,304.0713,303.9521,303.9606,3166.0
2019-07-19 11:45:00,356.81,357.2,356.7,357.05,5697.0,303.9861,304.3184,303.8924,304.1906,5697.0
2019-07-19 11:50:00,357.07,357.11,356.97,357.01,9546.0,304.2077,304.2417,304.1225,304.1565,9546.0
2019-07-19 11:55:00,357.05,357.38,357.0,357.3,16879.0,304.1906,304.4718,304.148,304.4036,16879.0
2019-07-19 12:00:00,357.25,357.77,357.25,357.77,8342.0,304.361,304.804,304.361,304.804,8342.0
2019-07-19 12:05:00,357.84,358.34,357.8,358.06,14407.0,304.8637,305.2896,304.8296,305.0511,14407.0
2019-07-19 12:10:00,358.07,358.69,357.98,358.69,5350.0,305.0596,305.5878,304.9829,305.5878,5350.0
2019-07-19 12:15:00,358.59,358.86,358.19,358.46,5525.0,305.5026,305.7327,305.1618,305.3919,5525.0
2019-07-19 12:20:00,358.5,358.93,358.29,358.57,28959.0,305.4259,305.7923,305.247,305.4856,28959.0
2019-07-19 12:25:00,358.38,358.5,358.33,358.42,3861.0,305.3237,305.4259,305.2811,305.3578,3861.0
2019-07-19 12:30:00,358.36,358.5,358.16,358.16,6724.0,305.3067,305.4259,305.1363,305.1363,6724.0
2019-07-19 12:35:00,358.25,358.28,358.12,358.28,13634.0,305.213,305.2385,305.1022,305.2385,13634.0
2019-07-19 12:40:00,358.2,358.5,358.2,358.5,6654.0,305.1704,305.4259,305.1704,305.4259,6654.0
2019-07-19 12:45:00,358.5,359.04,358.38,359.03,5370.0,305.4259,305.886,305.3237,305.8775,5370.0
2019-07-19 12:50:00,359.03,359.09,358.67,358.92,6888.0,305.8775,305.9286,305.5708,305.7838,6888.0
2019-07-19 12:55:00,358.92,359.1,358.85,359.09,8503.0,305.7838,305.9371,305.7241,305.9286,8503.0
2019-07-19 13:00:00,359.03,359.03,358.63,358.97,2090.0,305.8775,305.8775,305.5367,305.8264,2090.0
2019-07-19 13:05:00,358.9,359.1,358.84,359.1,1922.0,305.7667,305.9371,305.7156,305.9371,1922.0
2019-07-19 13:10:00,359.09,359.09,358.81,359.02,5296.0,305.9286,305.9286,305.6901,305.869,5296.0
2019-07-19 13:15:00,358.95,359.08,358.92,358.99,11204.0,305.8093,305.9201,305.7838,305.8434,11204.0
2019-07-19 13:20:00,359.0,359.1,358.87,358.95,4500.0,305.8519,305.9371,305.7412,305.8093,4500.0
2019-07-19 13:25:00,358.94,359.1,358.91,358.94,14873.0,305.8008,305.9371,305.7752,305.8008,14873.0
2019-07-19 13:30:00,359.0,359.1,358.89,359.03,3698.0,305.8519,305.9371,305.7582,305.8775,3698.0
2019-07-19 13:35:00,358.9,358.9,358.44,358.44,3811.0,305.7667,305.7667,305.3748,305.3748,3811.0
2019-07-19 13:40:00,358.49,358.56,358.05,358.05,4495.0,305.4174,305.4771,305.0426,305.0426,4495.0
2019-07-19 13:45:00,358.13,358.39,357.97,358.39,5500.0,305.1107,305.3322,304.9744,305.3322,5500.0
2019-07-19 13:50:00,358.4,358.62,358.38,358.48,3296.0,305.3408,305.5282,305.3237,305.4089,3296.0
2019-07-19 13:55:00,358.51,358.92,358.38,358.92,4765.0,305.4345,305.7838,305.3237,305.7838,4765.0
2019-07-19 14:00:00,358.95,359.1,358.91,358.99,15357.0,305.8093,305.9371,305.7752,305.8434,15357.0
2019-07-19 14:05:00,358.97,358.97,358.41,358.41,4566.0,305.8264,305.8264,305.3493,305.3493,4566.0
2019-07-19 14:10:00,358.17,358.71,358.02,358.45,3755.0,305.1448,305.6049,305.017,305.3833,3755.0
2019-07-19 14:15:00,358.36,358.37,358.0,358.21,3236.0,305.3067,305.3152,305.0,305.1789,3236.0
2019-07-19 14:20:00,358.29,358.76,358.29,358.76,9437.0,305.247,305.6475,305.247,305.6475,9437.0
2019-07-19 14:25:00,358.76,358.84,358.39,358.77,5823.0,305.6475,305.7156,305.3322,305.656,5823.0
2019-07-19 14:30:00,358.97,359.01,358.53,358.59,7606.0,305.8264,305.8604,305.4515,305.5026,7606.0
2019-07-19 14:35:00,358.7,358.7,358.23,358.42,3198.0,305.5963,305.5963,305.1959,305.3578,3198.0
2019-07-19 14:40:00,358.52,359.0,358.52,358.9,9900.0,305.443,305.8519,305.443,305.7667,9900.0
2019-07-19 14:45:00,358.93,359.05,358.84,358.94,5593.0,305.7923,305.8945,305.7156,305.8008,5593.0
2019-07-19 14:50:00,358.87,358.9,358.67,358.73,5622.0,305.7412,305.7667,305.5708,305.6219,5622.0
2019-07-19 14:55:00,358.79,358.82,358.54,358.81,6546.0,305.673,305.6986,305.46,305.6901,6546.0
2019-07-19 15:00:00,358.75,358.76,358.25,358.25,8419.0,305.6389,305.6475,305.213,305.213,8419.0
2019-07-19 15:05:00,358.15,358.58,358.03,358.03,17046.0,305.1278,305.4941,305.0255,305.0255,17046.0
2019-07-19 15:10:00,358.04,358.18,357.15,357.16,12303.0,305.034,305.1533,304.2758,304.2843,12303.0
2019-07-19 15:15:00,357.28,357.38,356.8,356.81,9260.0,304.3866,304.4718,303.9776,303.9861,9260.0
2019-07-19 15:20:00,356.74,356.76,356.27,356.6,9920.0,303.9265,303.9435,303.5261,303.8072,9920.0
2019-07-19 15:25:00,356.61,357.23,356.6,357.06,10573.0,303.8158,304.344,303.8072,304.1991,10573.0
2019-07-19 15:30:00,357.12,357.36,357.03,357.1,7831.0,304.2502,304.4547,304.1736,304.2332,7831.0
2019-07-19 15:35:00,357.27,357.31,356.85,356.93,10494.0,304.378,304.4121,304.0202,304.0884,10494.0
2019-07-19 15:40:00,356.97,358.17,356.9,358.17,19729.0,304.1225,305.1448,304.0628,305.1448,19729.0
2019-07-19 15:45:00,358.07,358.12,357.17,357.46,17157.0,305.0596,305.1022,304.2928,304.5399,17157.0
2019-07-19 15:50:00,357.44,358.03,357.27,358.03,18989.0,304.5229,305.0255,304.378,305.0255,18989.0
2019-07-19 15:55:00,358.01,358.14,356.74,356.93,83815.0,305.0085,305.1192,303.9265,304.0884,83815.0
2019-07-22 09:30:00,357.44,358.0,357.15,357.51,31447.0,304.5229,305.0,304.2758,304.5825,31447.0
2019-07-22 09:35:00,357.51,357.78,356.88,356.88,9421.0,304.5825,304.8125,304.0458,304.0458,9421.0
2019-07-22 09:40:00,356.88,357.02,356.33,356.79,3685.0,304.0458,304.1651,303.5772,303.9691,3685.0
2019-07-22 09:45:00,356.96,356.96,356.32,356.54,6625.0,304.1139,304.1139,303.5687,303.7561,6625.0
2019-07-22 09:50:00,356.55,357.59,356.55,357.59,11110.0,303.7646,304.6507,303.7646,304.6507,11110.0
2019-07-22 09:55:00,357.59,358.47,357.58,357.87,14844.0,304.6507,305.4004,304.6421,304.8892,14844.0
2019-07-22 10:00:00,357.76,357.94,357.54,357.55,10784.0,304.7955,304.9489,304.6081,304.6166,10784.0
2019-07-22 10:05:00,357.56,357.76,357.24,357.25,6727.0,304.6251,304.7955,304.3525,304.361,6727.0
2019-07-22 10:10:00,357.24,357.27,356.82,356.97,5233.0,304.3525,304.378,303.9947,304.1225,5233.0
2019-07-22 10:15:00,357.02,357.03,356.38,356.51,7171.0,304.1651,304.1736,303.6198,303.7306,7171.0
2019-07-22 10:20:00,356.53,356.58,356.05,356.16,8262.0,303.7476,303.7902,303.3387,303.4324,8262.0
2019-07-22 10:25:00,356.17,356.17,355.89,356.08,9966.0,303.4409,303.4409,303.2023,303.3642,9966.0
2019-07-22 10:30:00,356.02,356.15,355.56,355.56,6812.0,303.3131,303.4239,302.9212,302.9212,6812.0
2019-07-22 10:35:00,355.71,356.65,355.71,356.65,5380.0,303.049,303.8498,303.049,303.8498,5380.0
2019-07-22 10:40:00,356.82,356.9,355.97,355.97,8807.0,303.9947,304.0628,303.2705,303.2705,8807.0
2019-07-22 10:45:00,355.91,356.23,355.89,356.17,10636.0,303.2194,303.492,303.2023,303.4409,10636.0
2019-07-22 10:50:00,356.13,356.24,355.78,355.82,2585.0,303.4068,303.5005,303.1086,303.1427,2585.0
2019-07-22 10:55:00,355.88,356.12,355.74,355.92,13000.0,303.1938,303.3983,303.0746,303.2279,13000.0
2019-07-22 11:00:00,355.89,357.17,355.89,356.86,14947.0,303.2023,304.2928,303.2023,304.0287,14947.0
2019-07-22 11:05:00,356.78,357.05,356.6,356.6,4524.0,303.9606,304.1906,303.8072,303.8072,4524.0
2019-07-22 11:10:00,356.56,356.56,356.29,356.4,7771.0,303.7732,303.7732,303.5431,303.6368,7771.0
2019-07-22 11:15:00,356.34,356.58,356.26,356.46,4390.0,303.5857,303.7902,303.5176,303.688,4390.0
2019-07-22 11:20:00,356.34,356.79,356.3,356.69,6817.0,303.5857,303.9691,303.5516,303.8839,6817.0
2019-07-22 11:25:00,356.77,356.85,356.56,356.65,5255.0,303.9521,304.0202,303.7732,303.8498,5255.0
2019-07-22 11:30:00,356.68,356.95,356.65,356.65,4407.0,303.8754,304.1054,303.8498,303.8498,4407.0
2019-07-22 11:35:00,356.76,357.16,356.76,357.02,4816.0,303.9435,304.2843,303.9435,304.1651,4816.0
2019-07-22 11:40:00,357.07,357.33,357.0,357.3,5777.0,304.2077,304.4292,304.148,304.4036,5777.0
2019-07-22 11:45:00,357.23,357.48,357.0,357.23,10204.0,304.344,304.557,304.148,304.344,10204.0
2019-07-22 11:50:00,357.25,357.25,357.02,357.23,3751.0,304.361,304.361,304.1651,304.344,3751.0
2019-07-22 11:55:00,357.26,357.49,357.22,357.41,4807.0,304.3695,304.5655,304.3354,304.4973,4807.0
2019-07-22 12:00:00,357.42,357.52,356.85,357.1,20005.0,304.5058,304.591,304.0202,304.2332,20005.0
2019-07-22 12:05:00,357.11,357.3,356.96,357.03,10400.0,304.2417,304.4036,304.1139,304.1736,10400.0
2019-07-22 12:10:00,356.99,357.13,356.84,356.84,5738.0,304.1395,304.2588,304.0117,304.0117,5738.0
2019-07-22 12:15:00,356.87,357.14,356.75,356.89,5476.0,304.0373,304.2673,303.935,304.0543,5476.0
2019-07-22 12:20:00,356.82,356.99,356.76,356.92,4134.0,303.9947,304.1395,303.9435,304.0799,4134.0
2019-07-22 12:25:00,357.03,357.04,356.74,356.74,3610.0,304.1736,304.1821,303.9265,303.9265,3610.0
2019-07-22 12:30:00,356.84,357.02,356.76,356.97,3067.0,304.0117,304.1651,303.9435,304.1225,3067.0
2019-07-22 12:35:00,356.95,357.17,356.82,356.95,6787.0,304.1054,304.2928,303.9947,304.1054,6787.0
2019-07-22 12:40:00,356.86,357.01,356.75,356.91,6112.0,304.0287,304.1565,303.935,304.0713,6112.0
2019-07-22 12:45:00,356.88,357.02,356.87,357.02,2740.0,304.0458,304.1651,304.0373,304.1651,2740.0
2019-07-22 12:50:00,356.93,357.02,356.73,356.91,6463.0,304.0884,304.1651,303.918,304.0713,6463.0
2019-07-22 12:55:00,356.94,357.05,356.75,356.88,4016.0,304.0969,304.1906,303.935,304.0458,4016.0
2019-07-22 13:00:00,356.94,356.94,356.74,356.79,1500.0,304.0969,304.0969,303.9265,303.9691,1500.0
2019-07-22 13:05:00,356.74,356.98,356.74,356.93,21551.0,303.9265,304.131,303.9265,304.0884,21551.0
2019-07-22 13:10:00,356.98,357.08,356.84,356.99,6368.0,304.131,304.2162,304.0117,304.1395,6368.0
2019-07-22 13:15:00,356.97,357.06,356.97,356.99,4931.0,304.1225,304.1991,304.1225,304.1395,4931.0
2019-07-22 13:20:00,356.98,357.02,356.7,356.7,7364.0,304.131,304.1651,303.8924,303.8924,7364.0
2019-07-22 13:25:00,356.76,356.76,356.63,356.66,2469.0,303.9435,303.9435,303.8328,303.8583,2469.0
2019-07-22 13:30:00,356.7,356.95,356.66,356.9,6412.0,303.8924,304.1054,303.8583,304.0628,6412.0
2019-07-22 13:35:00,356.83,356.9,356.74,356.87,2937.0,304.0032,304.0628,303.9265,304.0373,2937.0
2019-07-22 13:40:00,356.94,357.07,356.91,357.02,4757.0,304.0969,304.2077,304.0713,304.1651,4757.0
2019-07-22 13:45:00,357.06,357.06,356.85,356.93,6461.0,304.1991,304.1991,304.0202,304.0884,6461.0
2019-07-22 13:50:00,356.95,357.04,356.88,356.99,10274.0,304.1054,304.1821,304.0458,304.1395,10274.0
2019-07-22 13:55:00,357.03,357.04,356.86,357.0,7828.0,304.1736,304.1821,304.0287,304.148,7828.0
2019-07-22 14:00:00,357.03,357.14,356.93,357.01,4504.0,304.1736,304.2673,304.0884,304.1565,4504.0
2019-07-22 14:05:00,356.97,357.03,356.82,356.84,4454.0,304.1225,304.1736,303.9947,304.0117,4454.0
2019-07-22 14:10:00,356.83,356.91,356.69,356.8,5186.0,304.0032,304.0713,303.8839,303.9776,5186.0
2019-07-22 14:15:00,356.76,356.81,356.69,356.81,2651.0,303.9435,303.9861,303.8839,303.9861,2651.0
2019-07-22 14:20:00,356.79,356.93,356.77,356.93,4940.0,303.9691,304.0884,303.9521,304.0884,4940.0
2019-07-22 14:25:00,356.95,357.06,356.94,357.0,9820.0,304.1054,304.1991,304.0969,304.148,9820.0
2019-07-22 14:30:00,357.0,357.1,356.88,357.05,10656.0,304.148,304.2332,304.0458,304.1906,10656.0
2019-07-22 14:35:00,357.08,357.11,356.6,356.63,8008.0,304.2162,304.2417,303.8072,303.8328,8008.0
2019-07-22 14:40:00,356.66,356.67,356.52,356.58,3730.0,303.8583,303.8669,303.7391,303.7902,3730.0
2019-07-22 14:45:00,356.62,356.83,356.58,356.81,6280.0,303.8243,304.0032,303.7902,303.9861,6280.0
2019-07-22 14:50:00,356.82,357.23,356.82,356.95,10337.0,303.9947,304.344,303.9947,304.1054,10337.0
2019-07-22 14:55:00,356.98,357.05,356.69,356.84,6459.0,304.131,304.1906,303.8839,304.0117,6459.0
2019-07-22 15:00:00,356.9,357.13,356.86,357.06,10877.0,304.0628,304.2588,304.0287,304.1991,10877.0
2019-07-22 15:05:00,357.14,357.19,356.83,356.83,4769.0,304.2673,304.3099,304.0032,304.0032,4769.0
2019-07-22 15:10:00,356.82,356.93,356.75,356.83,8151.0,303.9947,304.0884,303.935,304.0032,8151.0
2019-07-22 15:15:00,356.83,357.29,356.83,357.27,7774.0,304.0032,304.3951,304.0032,304.378,7774.0
2019-07-22 15:20:00,357.34,357.39,357.04,357.04,8633.0,304.4377,304.4803,304.1821,304.1821,8633.0
2019-07-22 15:25:00,357.06,357.16,356.83,356.83,9266.0,304.1991,304.2843,304.0032,304.0032,9266.0
2019-07-22 15:30:00,356.86,357.05,356.81,356.87,23123.0,304.0287,304.1906,303.9861,304.0373,23123.0
2019-07-22 15:35:00,356.81,356.95,356.59,356.7,30786.0,303.9861,304.1054,303.7987,303.8924,30786.0
2019-07-22 15:40:00,356.73,357.36,356.7,357.15,11588.0,303.918,304.4547,303.8924,304.2758,11588.0
2019-07-22 15:45:00,357.14,357.69,357.06,357.67,28263.0,304.2673,304.7359,304.1991,304.7188,28263.0
2019-07-22 15:50:00,357.71,357.93,357.27,357.64,39448.0,304.7529,304.9403,304.378,304.6933,39448.0
2019-07-22 15:55:00,357.56,357.91,357.36,357.36,54815.0,304.6251,304.9233,304.4547,304.4547,54815.0
2019-07-23 09:30:00,362.9,363.0,355.06,355.5,98611.0,309.1746,309.2597,302.4952,302.8701,98611.0
2019-07-23 09:35:00,355.46,355.71,352.22,353.75,65345.0,302.836,303.049,300.0757,301.3792,65345.0
2019-07-23 09:40:00,354.2,354.73,352.76,353.47,64381.0,301.7625,302.2141,300.5357,301.1406,64381.0
2019-07-23 09:45:00,353.6,354.5,353.29,354.15,31073.0,301.2514,302.0181,300.9873,301.7199,31073.0
2019-07-23 09:50:00,354.19,354.41,352.42,352.91,29751.0,301.754,301.9415,300.2461,300.6635,29751.0
2019-07-23 09:55:00,352.94,352.99,351.07,351.13,62451.0,300.6891,300.7317,299.0959,299.147,62451.0
2019-07-23 10:00:00,351.21,352.99,351.18,352.83,67550.0,299.2152,300.7317,299.1896,300.5954,67550.0
2019-07-23 10:05:00,352.92,352.98,351.91,351.92,28537.0,300.672,300.7232,299.8116,299.8201,28537.0
2019-07-23 10:10:00,351.86,351.86,350.81,351.29,28764.0,299.769,299.769,298.8744,299.2833,28764.0
2019-07-23 10:15:00,351.45,352.06,351.1,352.01,22317.0,299.4197,299.9394,299.1215,299.8968,22317.0
2019-07-23 10:20:00,352.17,352.55,351.35,351.43,16537.0,300.0331,300.3568,299.3345,299.4026,16537.0
2019-07-23 10:25:00,351.42,352.79,351.25,352.53,15456.0,299.3941,300.5613,299.2493,300.3398,15456.0
2019-07-23 10:30:00,352.53,353.29,352.26,352.86,26555.0,300.3398,300.9873,300.1097,300.6209,26555.0
2019-07-23 10:35:00,352.72,354.2,352.71,354.1,17382.0,300.5016,301.7625,300.4931,301.6773,17382.0
2019-07-23 10:40:00,354.34,355.0,354.16,354.23,19565.0,301.8818,302.4441,301.7285,301.7881,19565.0
2019-07-23 10:45:00,354.15,354.59,353.85,354.27,23419.0,301.7199,302.0948,301.4644,301.8222,23419.0
2019-07-23 10:50:00,354.14,355.32,354.06,355.27,16589.0,301.7114,302.7167,301.6433,302.6741,16589.0
2019-07-23 10:55:00,355.1,356.53,355.1,356.06,30927.0,302.5293,303.7476,302.5293,303.3472,30927.0
2019-07-23 11:00:00,356.1,356.39,355.33,355.78,20318.0,303.3813,303.6283,302.7252,303.1086,20318.0
2019-07-23 11:05:00,355.75,356.12,355.15,355.93,13948.0,303.0831,303.3983,302.5719,303.2364,13948.0
2019-07-23 11:10:00,355.81,356.03,355.0,355.58,22545.0,303.1342,303.3216,302.4441,302.9382,22545.0
2019-07-23 11:15:00,355.38,355.46,354.64,354.91,15936.0,302.7678,302.836,302.1374,302.3674,15936.0
2019-07-23 11:20:00,354.9,354.97,354.45,354.75,15445.0,302.3589,302.4185,301.9755,302.2311,15445.0
2019-07-23 11:25:00,354.74,354.91,353.21,353.67,17463.0,302.2226,302.3674,300.9191,301.311,17463.0
2019-07-23 11:30:00,353.81,353.81,352.94,353.2,29535.0,301.4303,301.4303,300.6891,300.9106,29535.0
2019-07-23 11:35:00,353.28,353.8,353.19,353.6,17503.0,300.9787,301.4218,300.9021,301.2514,17503.0
2019-07-23 11:40:00,353.75,354.16,353.1,354.0,14258.0,301.3792,301.7285,300.8254,301.5921,14258.0
2019-07-23 11:45:00,353.95,354.18,353.63,353.63,15970.0,301.5496,301.7455,301.2769,301.2769,15970.0
2019-07-23 11:50:00,353.61,354.57,353.58,354.54,18452.0,301.2599,302.0778,301.2343,302.0522,18452.0
2019-07-23 11:55:00,354.61,354.61,354.0,354.06,6165.0,302.1118,302.1118,301.5921,301.6433,6165.0
2019-07-23 12:00:00,354.0,354.51,354.0,354.05,15816.0,301.5921,302.0266,301.5921,301.6347,15816.0
2019-07-23 12:05:00,354.09,354.31,353.93,354.31,16349.0,301.6688,301.8563,301.5325,301.8563,16349.0
2019-07-23 12:10:00,354.25,354.91,354.21,354.6,8901.0,301.8051,302.3674,301.7711,302.1033,8901.0
2019-07-23 12:15:00,354.65,354.82,354.12,354.7,10617.0,302.1459,302.2908,301.6944,302.1885,10617.0
2019-07-23 12:20:00,354.87,355.81,354.84,355.73,10033.0,302.3333,303.1342,302.3078,303.066,10033.0
2019-07-23 12:25:00,355.8,355.97,355.48,355.97,9281.0,303.1257,303.2705,302.853,303.2705,9281.0
2019-07-23 12:30:00,355.89,355.9,355.52,355.84,6250.0,303.2023,303.2109,302.8871,303.1597,6250.0
2019-07-23 12:35:00,355.91,356.03,355.7,356.0,8296.0,303.2194,303.3216,303.0405,303.2961,8296.0
2019-07-23 12:40:00,356.03,356.4,356.02,356.2,9614.0,303.3216,303.6368,303.3131,303.4665,9614.0
2019-07-23 12:45:00,356.15,356.44,355.95,356.18,5359.0,303.4239,303.6709,303.2535,303.4494,5359.0
2019-07-23 12:50:00,356.24,356.58,356.07,356.55,11161.0,303.5005,303.7902,303.3557,303.7646,11161.0
2019-07-23 12:55:00,356.58,356.64,356.4,356.51,10224.0,303.7902,303.8413,303.6368,303.7306,10224.0
2019-07-23 13:00:00,356.51,356.51,355.96,356.38,7303.0,303.7306,303.7306,303.262,303.6198,7303.0
2019-07-23 13:05:00,356.46,356.75,356.4,356.67,10366.0,303.688,303.935,303.6368,303.8669,10366.0
2019-07-23 13:10:00,356.61,356.87,356.45,356.5,11087.0,303.8158,304.0373,303.6794,303.722,11087.0
2019-07-23 13:15:00,356.5,356.76,356.48,356.65,5748.0,303.722,303.9435,303.705,303.8498,5748.0
2019-07-23 13:20:00,356.75,356.8,356.47,356.5,6098.0,303.935,303.9776,303.6965,303.722,6098.0
2019-07-23 13:25:00,356.62,357.44,356.62,357.44,6641.0,303.8243,304.5229,303.8243,304.5229,6641.0
2019-07-23 13:30:00,357.44,357.48,357.01,357.34,13073.0,304.5229,304.557,304.1565,304.4377,13073.0
2019-07-23 13:35:00,357.34,357.49,356.97,357.12,16698.0,304.4377,304.5655,304.1225,304.2502,16698.0
2019-07-23 13:40:00,357.1,358.0,356.99,357.56,11312.0,304.2332,305.0,304.1395,304.6251,11312.0
2019-07-23 13:45:00,357.41,357.52,357.32,357.52,4949.0,304.4973,304.591,304.4206,304.591,4949.0
2019-07-23 13:50:00,357.53,357.53,357.27,357.27,7368.0,304.5996,304.5996,304.378,304.378,7368.0
2019-07-23 13:55:00,357.32,357.74,357.23,357.74,10041.0,304.4206,304.7785,304.344,304.7785,10041.0
2019-07-23 14:00:00,357.78,358.14,357.72,357.83,6835.0,304.8125,305.1192,304.7614,304.8551,6835.0
2019-07-23 14:05:00,357.83,357.93,357.72,357.82,12708.0,304.8551,304.9403,304.7614,304.8466,12708.0
2019-07-23 14:10:00,357.82,358.14,357.81,358.13,8467.0,304.8466,305.1192,304.8381,305.1107,8467.0
2019-07-23 14:15:00,358.21,358.28,358.01,358.1,7100.0,305.1789,305.2385,305.0085,305.0852,7100.0
2019-07-23 14:20:00,358.09,358.25,357.99,357.99,5895.0,305.0766,305.213,304.9914,304.9914,5895.0
2019-07-23 14:25:00,357.97,357.97,356.82,357.16,12066.0,304.9744,304.9744,303.9947,304.2843,12066.0
2019-07-23 14:30:00,357.33,357.74,357.29,357.34,13806.0,304.4292,304.7785,304.3951,304.4377,13806.0
2019-07-23 14:35:00,357.39,357.63,357.33,357.33,11308.0,304.4803,304.6847,304.4292,304.4292,11308.0
2019-07-23 14:40:00,357.35,357.94,357.35,357.7,9863.0,304.4462,304.9489,304.4462,304.7444,9863.0
2019-07-23 14:45:00,357.7,357.7,357.18,357.4,13498.0,304.7444,304.7444,304.3014,304.4888,13498.0
2019-07-23 14:50:00,357.51,357.8,357.37,357.74,8257.0,304.5825,304.8296,304.4632,304.7785,8257.0
2019-07-23 14:55:00,357.79,357.87,357.2,357.36,17102.0,304.8211,304.8892,304.3184,304.4547,17102.0
2019-07-23 15:00:00,357.32,357.37,357.02,357.15,24179.0,304.4206,304.4632,304.1651,304.2758,24179.0
2019-07-23 15:05:00,357.16,357.16,356.62,356.75,25353.0,304.2843,304.2843,303.8243,303.935,25353.0
2019-07-23 15:10:00,356.77,356.77,356.49,356.63,14806.0,303.9521,303.9521,303.7135,303.8328,14806.0
2019-07-23 15:15:00,356.66,356.87,356.63,356.79,13171.0,303.8583,304.0373,303.8328,303.9691,13171.0
2019-07-23 15:20:00,356.79,357.0,356.63,356.7,16087.0,303.9691,304.148,303.8328,303.8924,16087.0
2019-07-23 15:25:00,356.77,356.79,356.67,356.71,13357.0,303.9521,303.9691,303.8669,303.9009,13357.0
2019-07-23 15:30:00,356.78,357.4,356.53,357.19,32580.0,303.9606,304.4888,303.7476,304.3099,32580.0
2019-07-23 15:35:00,357.13,357.89,356.99,357.89,12865.0,304.2588,304.9063,304.1395,304.9063,12865.0
2019-07-23 15:40:00,357.9,358.25,357.31,357.31,17859.0,304.9148,305.213,304.4121,304.4121,17859.0
2019-07-23 15:45:00,357.34,357.38,356.92,357.02,21020.0,304.4377,304.4718,304.0799,304.1651,21020.0
2019-07-23 15:50:00,357.02,357.48,356.99,357.26,36013.0,304.1651,304.557,304.1395,304.3695,36013.0
2019-07-23 15:55:00,357.3,357.97,357.26,357.77,80654.0,304.4036,304.9744,304.3695,304.804,80654.0
2019-07-24 09:30:00,358.2,359.74,357.99,359.53,38269.0,305.1704,306.4824,304.9914,306.3035,38269.0
2019-07-24 09:35:00,359.69,361.14,359.69,360.81,24571.0,306.4398,307.6751,306.4398,307.394,24571.0
2019-07-24 09:40:00,360.92,363.93,360.92,363.43,37577.0,307.4877,310.0521,307.4877,309.6261,37577.0
2019-07-24 09:45:00,363.54,364.25,363.29,364.04,46194.0,309.7198,310.3247,309.5068,310.1458,46194.0
2019-07-24 09:50:00,364.19,365.96,363.85,364.95,44641.0,310.2736,311.7815,309.9839,310.9211,44641.0
2019-07-24 09:55:00,364.86,364.86,363.38,363.59,18512.0,310.8444,310.8444,309.5835,309.7624,18512.0
2019-07-24 10:00:00,363.65,364.36,363.26,364.02,34654.0,309.8135,310.4184,309.4813,310.1287,34654.0
2019-07-24 10:05:00,364.09,364.64,363.64,363.88,35048.0,310.1884,310.657,309.805,310.0095,35048.0
2019-07-24 10:10:00,363.88,364.73,363.83,364.14,20205.0,310.0095,310.7336,309.9669,310.231,20205.0
2019-07-24 10:15:00,364.14,365.17,364.14,364.73,24020.0,310.231,311.1085,310.231,310.7336,24020.0
2019-07-24 10:20:00,364.72,364.72,363.89,364.25,22591.0,310.7251,310.7251,310.018,310.3247,22591.0
2019-07-24 10:25:00,364.27,365.33,364.15,365.06,18909.0,310.3417,311.2448,310.2395,311.0148,18909.0
2019-07-24 10:30:00,365.0,365.6,364.93,365.26,21488.0,310.9637,311.4748,310.904,311.1852,21488.0
2019-07-24 10:35:00,365.34,365.69,365.07,365.63,12483.0,311.2533,311.5515,311.0233,311.5004,12483.0
2019-07-24 10:40:00,365.73,365.79,365.24,365.47,15202.0,311.5856,311.6367,311.1681,311.3641,15202.0
2019-07-24 10:45:00,365.48,365.7,365.19,365.59,14519.0,311.3726,311.56,311.1255,311.4663,14519.0
2019-07-24 10:50:00,365.55,365.93,364.89,365.72,25357.0,311.4322,311.756,310.8699,311.5771,25357.0
2019-07-24 10:55:00,365.81,366.2,365.48,365.87,22480.0,311.6537,311.986,311.3726,311.7049,22480.0
2019-07-24 11:00:00,365.78,365.9,364.94,365.51,16823.0,311.6282,311.7304,310.9125,311.3982,16823.0
2019-07-24 11:05:00,365.4,365.4,364.74,364.79,16159.0,311.3044,311.3044,310.7421,310.7847,16159.0
2019-07-24 11:10:00,364.82,364.82,364.5,364.65,8095.0,310.8103,310.8103,310.5377,310.6655,8095.0
2019-07-24 11:15:00,364.68,365.37,364.65,365.19,10004.0,310.691,311.2789,310.6655,311.1255,10004.0
2019-07-24 11:20:00,365.37,365.4,364.86,365.13,10888.0,311.2789,311.3044,310.8444,311.0744,10888.0
2019-07-24 11:25:00,365.17,365.24,364.84,365.01,5047.0,311.1085,311.1681,310.8273,310.9722,5047.0
2019-07-24 11:30:00,365.08,366.0,365.08,365.97,12780.0,311.0318,311.8156,311.0318,311.7901,12780.0
2019-07-24 11:35:00,365.91,366.57,365.88,366.41,31026.0,311.7389,312.3012,311.7134,312.1649,31026.0
2019-07-24 11:40:00,366.41,366.58,366.33,366.44,9410.0,312.1649,312.3097,312.0968,312.1905,9410.0
2019-07-24 11:45:00,366.42,366.73,365.93,366.1,20934.0,312.1734,312.4375,311.756,311.9008,20934.0
2019-07-24 11:50:00,366.1,366.13,365.55,365.88,11607.0,311.9008,311.9264,311.4322,311.7134,11607.0
2019-07-24 11:55:00,365.91,366.15,365.85,366.11,9081.0,311.7389,311.9434,311.6878,311.9093,9081.0
2019-07-24 12:00:00,366.14,366.77,366.13,366.63,36212.0,311.9349,312.4716,311.9264,312.3523,36212.0
2019-07-24 12:05:00,366.6,366.75,366.11,366.74,9541.0,312.3268,312.4546,311.9093,312.4461,9541.0
2019-07-24 12:10:00,366.76,367.41,366.46,367.05,27275.0,312.4631,313.0169,312.2075,312.7102,27275.0
2019-07-24 12:15:00,367.04,367.04,366.44,366.64,4687.0,312.7016,312.7016,312.1905,312.3609,4687.0
2019-07-24 12:20:00,366.62,366.77,366.31,366.77,7082.0,312.3438,312.4716,312.0797,312.4716,7082.0
2019-07-24 12:25:00,366.82,366.82,366.18,366.25,7496.0,312.5142,312.5142,311.969,312.0286,7496.0
2019-07-24 12:30:00,366.41,366.69,366.34,366.52,7576.0,312.1649,312.4035,312.1053,312.2586,7576.0
2019-07-24 12:35:00,366.56,366.86,366.37,366.85,10416.0,312.2927,312.5483,312.1308,312.5398,10416.0
2019-07-24 12:40:00,366.95,366.96,366.25,366.37,6181.0,312.625,312.6335,312.0286,312.1308,6181.0
2019-07-24 12:45:00,366.38,366.69,366.35,366.69,6639.0,312.1394,312.4035,312.1138,312.4035,6639.0
2019-07-24 12:50:00,366.69,366.69,366.42,366.42,8644.0,312.4035,312.4035,312.1734,312.1734,8644.0
2019-07-24 12:55:00,366.52,366.59,366.39,366.59,3767.0,312.2586,312.3183,312.1479,312.3183,3767.0
2019-07-24 13:00:00,366.56,366.8,366.52,366.52,5913.0,312.2927,312.4972,312.2586,312.2586,5913.0
2019-07-24 13:05:00,366.53,366.71,366.28,366.65,9361.0,312.2671,312.4205,312.0542,312.3694,9361.0
2019-07-24 13:10:00,366.7,366.7,366.32,366.38,3904.0,312.412,312.412,312.0882,312.1394,3904.0
2019-07-24 13:15:00,366.45,366.93,366.45,366.84,5078.0,312.199,312.6079,312.199,312.5313,5078.0
2019-07-24 13:20:00,366.81,367.26,366.71,367.2,5645.0,312.5057,312.8891,312.4205,312.838,5645.0
2019-07-24 13:25:00,367.21,367.71,367.04,367.35,53425.0,312.8465,313.2725,312.7016,312.9658,53425.0
2019-07-24 13:30:00,367.31,367.92,367.27,367.82,11398.0,312.9317,313.4514,312.8976,313.3662,11398.0
2019-07-24 13:35:00,367.78,367.78,367.23,367.24,8586.0,313.3321,313.3321,312.8635,312.872,8586.0
2019-07-24 13:40:00,367.24,367.44,366.72,367.42,5751.0,312.872,313.0424,312.429,313.0254,5751.0
2019-07-24 13:45:00,367.52,367.71,367.29,367.38,6646.0,313.1106,313.2725,312.9146,312.9913,6646.0
2019-07-24 13:50:00,367.28,367.87,367.21,367.45,14343.0,312.9061,313.4088,312.8465,313.0509,14343.0
2019-07-24 13:55:00,367.42,367.86,367.41,367.74,6422.0,313.0254,313.4002,313.0169,313.298,6422.0
2019-07-24 14:00:00,367.8,368.21,367.8,368.12,22031.0,313.3491,313.6984,313.3491,313.6218,22031.0
2019-07-24 14:05:00,368.04,368.07,367.48,367.76,12726.0,313.5536,313.5792,313.0765,313.3151,12726.0
2019-07-24 14:10:00,367.68,367.79,367.53,367.78,5674.0,313.2469,313.3406,313.1191,313.3321,5674.0
2019-07-24 14:15:00,367.75,368.23,367.65,368.18,10272.0,313.3065,313.7155,313.2213,313.6729,10272.0
2019-07-24 14:20:00,368.16,368.26,368.01,368.26,3140.0,313.6558,313.741,313.528,313.741,3140.0
2019-07-24 14:25:00,368.25,368.39,368.12,368.18,12551.0,313.7325,313.8518,313.6218,313.6729,12551.0
2019-07-24 14:30:00,368.26,368.66,368.26,368.51,13751.0,313.741,314.0818,313.741,313.954,13751.0
2019-07-24 14:35:00,368.44,368.63,368.34,368.59,10553.0,313.8944,314.0563,313.8092,314.0222,10553.0
2019-07-24 14:40:00,368.69,368.95,368.59,368.72,7406.0,314.1074,314.3289,314.0222,314.1329,7406.0
2019-07-24 14:45:00,368.74,368.76,368.05,368.43,6323.0,314.15,314.167,313.5621,313.8859,6323.0
2019-07-24 14:50:00,368.52,368.63,368.24,368.24,12454.0,313.9625,314.0563,313.724,313.724,12454.0
2019-07-24 14:55:00,368.29,368.49,367.81,367.81,14769.0,313.7666,313.937,313.3577,313.3577,14769.0
2019-07-24 15:00:00,367.83,368.11,367.73,367.77,5432.0,313.3747,313.6132,313.2895,313.3236,5432.0
2019-07-24 15:05:00,367.68,367.84,367.58,367.66,8054.0,313.2469,313.3832,313.1617,313.2299,8054.0
2019-07-24 15:10:00,367.76,368.1,367.71,367.91,7185.0,313.3151,313.6047,313.2725,313.4428,7185.0
2019-07-24 15:15:00,367.93,368.01,367.4,367.41,10316.0,313.4599,313.528,313.0083,313.0169,10316.0
2019-07-24 15:20:00,367.44,368.11,367.4,368.07,9520.0,313.0424,313.6132,313.0083,313.5792,9520.0
2019-07-24 15:25:00,367.98,368.48,367.93,368.38,9491.0,313.5025,313.9285,313.4599,313.8433,9491.0
2019-07-24 15:30:00,368.33,368.64,368.29,368.54,11941.0,313.8007,314.0648,313.7666,313.9796,11941.0
2019-07-24 15:35:00,368.47,368.64,368.1,368.21,24506.0,313.9199,314.0648,313.6047,313.6984,24506.0
2019-07-24 15:40:00,368.25,368.31,367.94,368.25,19154.0,313.7325,313.7836,313.4684,313.7325,19154.0
2019-07-24 15:45:00,368.34,368.58,368.3,368.48,17848.0,313.8092,314.0137,313.7751,313.9285,17848.0
2019-07-24 15:50:00,368.5,368.85,368.49,368.74,31307.0,313.9455,314.2437,313.937,314.15,31307.0
2019-07-24 15:55:00,368.75,368.99,368.47,368.9,48217.0,314.1585,314.363,313.9199,314.2863,48217.0
2019-07-25 09:30:00,368.76,369.72,368.21,368.73,34477.0,314.167,314.9849,313.6984,314.1414,34477.0
2019-07-25 09:35:00,368.99,369.8,368.98,369.42,6530.0,314.363,315.053,314.3544,314.7293,6530.0
2019-07-25 09:40:00,369.5,369.55,368.26,368.7,11542.0,314.7975,314.8401,313.741,314.1159,11542.0
2019-07-25 09:45:00,368.76,368.84,367.15,367.51,11680.0,314.167,314.2352,312.7954,313.1021,11680.0
2019-07-25 09:50:00,367.45,369.2,367.45,368.45,13170.0,313.0509,314.5419,313.0509,313.9029,13170.0
2019-07-25 09:55:00,368.61,368.81,367.78,368.06,8154.0,314.0392,314.2096,313.3321,313.5706,8154.0
2019-07-25 10:00:00,368.51,369.01,368.51,368.76,9792.0,313.954,314.38,313.954,314.167,9792.0
2019-07-25 10:05:00,368.78,369.69,368.78,369.57,12529.0,314.184,314.9593,314.184,314.8571,12529.0
2019-07-25 10:10:00,369.67,370.69,369.65,370.28,20798.0,314.9423,315.8113,314.9252,315.462,20798.0
2019-07-25 10:15:00,370.45,370.77,370.1,370.52,7573.0,315.6068,315.8794,315.3086,315.6664,7573.0
2019-07-25 10:20:00,370.59,370.77,370.41,370.73,8506.0,315.7261,315.8794,315.5727,315.8454,8506.0
2019-07-25 10:25:00,370.76,370.87,370.24,370.82,6576.0,315.8709,315.9646,315.4279,315.922,6576.0
2019-07-25 10:30:00,370.83,372.39,370.82,371.71,44338.0,315.9306,317.2596,315.922,316.6803,44338.0
2019-07-25 10:35:00,371.83,372.29,371.13,371.28,11858.0,316.7825,317.1744,316.1861,316.3139,11858.0
2019-07-25 10:40:00,371.27,372.3,371.26,372.21,11221.0,316.3054,317.1829,316.2969,317.1063,11221.0
2019-07-25 10:45:00,372.15,372.72,371.84,371.96,8149.0,317.0551,317.5408,316.791,316.8933,8149.0
2019-07-25 10:50:00,372.06,372.14,371.71,371.89,5614.0,316.9785,317.0466,316.6803,316.8336,5614.0
2019-07-25 10:55:00,371.88,372.17,371.87,372.03,4812.0,316.8251,317.0722,316.8166,316.9529,4812.0
2019-07-25 11:00:00,371.99,372.23,371.99,372.1,7054.0,316.9188,317.1233,316.9188,317.0125,7054.0
2019-07-25 11:05:00,372.04,372.45,371.65,371.74,12861.0,316.9614,317.3107,316.6292,316.7058,12861.0
2019-07-25 11:10:00,371.83,372.09,370.98,370.99,8988.0,316.7825,317.004,316.0583,316.0669,8988.0
2019-07-25 11:15:00,370.94,371.03,370.58,370.71,6039.0,316.0243,316.1009,315.7176,315.8283,6039.0
2019-07-25 11:20:00,370.61,370.98,370.46,370.63,7794.0,315.7431,316.0583,315.6153,315.7602,7794.0
2019-07-25 11:25:00,370.56,370.56,370.11,370.16,5254.0,315.7005,315.7005,315.3171,315.3597,5254.0
2019-07-25 11:30:00,370.17,370.4,369.77,369.95,5977.0,315.3683,315.5642,315.0275,315.1808,5977.0
2019-07-25 11:35:00,369.85,369.9,369.01,369.03,5925.0,315.0956,315.1382,314.38,314.397,5925.0
2019-07-25 11:40:00,368.88,369.02,368.62,368.68,6264.0,314.2692,314.3885,314.0477,314.0989,6264.0
2019-07-25 11:45:00,368.61,368.77,368.22,368.44,11001.0,314.0392,314.1755,313.707,313.8944,11001.0
2019-07-25 11:50:00,368.44,368.74,368.1,368.74,5197.0,313.8944,314.15,313.6047,314.15,5197.0
2019-07-25 11:55:00,368.7,368.8,368.19,368.6,6414.0,314.1159,314.2011,313.6814,314.0307,6414.0
2019-07-25 12:00:00,368.62,368.76,368.51,368.51,6141.0,314.0477,314.167,313.954,313.954,6141.0
2019-07-25 12:05:00,368.55,368.74,368.49,368.58,3210.0,313.9881,314.15,313.937,314.0137,3210.0
2019-07-25 12:10:00,368.6,368.72,368.52,368.52,3659.0,314.0307,314.1329,313.9625,313.9625,3659.0
2019-07-25 12:15:00,368.6,368.97,368.59,368.92,4579.0,314.0307,314.3459,314.0222,314.3033,4579.0
2019-07-25 12:20:00,369.05,369.05,368.7,368.7,2957.0,314.4141,314.4141,314.1159,314.1159,2957.0
2019-07-25 12:25:00,368.63,368.82,368.6,368.79,3000.0,314.0563,314.2181,314.0307,314.1926,3000.0
2019-07-25 12:30:00,368.8,369.07,368.65,368.98,3503.0,314.2011,314.4311,314.0733,314.3544,3503.0
2019-07-25 12:35:00,368.98,369.14,368.35,368.45,4345.0,314.3544,314.4908,313.8177,313.9029,4345.0
2019-07-25 12:40:00,368.34,368.36,368.0,368.02,6538.0,313.8092,313.8262,313.5195,313.5366,6538.0
2019-07-25 12:45:00,368.02,368.61,367.94,368.37,3046.0,313.5366,314.0392,313.4684,313.8347,3046.0
2019-07-25 12:50:00,368.39,368.4,367.94,367.99,3973.0,313.8518,313.8603,313.4684,313.511,3973.0
2019-07-25 12:55:00,368.14,368.36,367.99,368.31,3171.0,313.6388,313.8262,313.511,313.7836,3171.0
2019-07-25 13:00:00,368.26,368.26,367.69,367.84,5080.0,313.741,313.741,313.2554,313.3832,5080.0
2019-07-25 13:05:00,367.9,368.32,367.89,368.15,2934.0,313.4343,313.7921,313.4258,313.6473,2934.0
2019-07-25 13:10:00,368.1,368.32,367.92,367.92,3262.0,313.6047,313.7921,313.4514,313.4514,3262.0
2019-07-25 13:15:00,368.0,368.43,367.97,368.36,3367.0,313.5195,313.8859,313.494,313.8262,3367.0
2019-07-25 13:20:00,368.24,368.38,367.9,368.2,3003.0,313.724,313.8433,313.4343,313.6899,3003.0
2019-07-25 13:25:00,368.25,368.35,367.93,368.18,3125.0,313.7325,313.8177,313.4599,313.6729,3125.0
2019-07-25 13:30:00,368.17,368.74,368.17,368.74,2968.0,313.6644,314.15,313.6644,314.15,2968.0
2019-07-25 13:35:00,368.49,368.78,368.43,368.73,3814.0,313.937,314.184,313.8859,314.1414,3814.0
2019-07-25 13:40:00,368.66,368.96,368.66,368.87,3010.0,314.0818,314.3374,314.0818,314.2607,3010.0
2019-07-25 13:45:00,368.95,369.24,368.95,368.98,5148.0,314.3289,314.5759,314.3289,314.3544,5148.0
2019-07-25 13:50:00,368.94,369.04,368.55,368.92,4567.0,314.3204,314.4056,313.9881,314.3033,4567.0
2019-07-25 13:55:00,368.79,368.99,368.65,368.65,4418.0,314.1926,314.363,314.0733,314.0733,4418.0
2019-07-25 14:00:00,368.81,369.08,368.67,368.7,6169.0,314.2096,314.4396,314.0903,314.1159,6169.0
2019-07-25 14:05:00,368.7,368.7,368.24,368.29,6804.0,314.1159,314.1159,313.724,313.7666,6804.0
2019-07-25 14:10:00,368.3,368.83,368.28,368.71,14023.0,313.7751,314.2266,313.7581,314.1244,14023.0
2019-07-25 14:15:00,368.78,369.38,368.66,369.26,3049.0,314.184,314.6952,314.0818,314.593,3049.0
2019-07-25 14:20:00,369.21,369.65,369.14,369.14,9390.0,314.5504,314.9252,314.4908,314.4908,9390.0
2019-07-25 14:25:00,369.07,369.07,368.87,368.95,4752.0,314.4311,314.4311,314.2607,314.3289,4752.0
2019-07-25 14:30:00,368.9,369.09,368.65,368.9,3663.0,314.2863,314.4482,314.0733,314.2863,3663.0
2019-07-25 14:35:00,368.79,368.96,368.72,368.86,4164.0,314.1926,314.3374,314.1329,314.2522,4164.0
2019-07-25 14:40:00,368.82,369.16,368.82,369.07,7006.0,314.2181,314.5078,314.2181,314.4311,7006.0
2019-07-25 14:45:00,369.11,369.12,369.05,369.09,1534.0,314.4652,314.4737,314.4141,314.4482,1534.0
2019-07-25 14:50:00,369.14,369.34,368.79,368.8,5737.0,314.4908,314.6611,314.1926,314.2011,5737.0
2019-07-25 14:55:00,368.79,369.52,368.79,369.48,6562.0,314.1926,314.8145,314.1926,314.7804,6562.0
2019-07-25 15:00:00,369.25,369.54,369.19,369.19,4013.0,314.5845,314.8315,314.5333,314.5333,4013.0
2019-07-25 15:05:00,369.17,369.67,369.17,369.67,3744.0,314.5163,314.9423,314.5163,314.9423,3744.0
2019-07-25 15:10:00,369.6,369.8,369.53,369.73,3524.0,314.8827,315.053,314.823,314.9934,3524.0
2019-07-25 15:15:00,369.78,370.25,369.57,370.13,7596.0,315.036,315.4364,314.8571,315.3342,7596.0
2019-07-25 15:20:00,370.16,370.23,369.77,369.94,3765.0,315.3597,315.4194,315.0275,315.1723,3765.0
2019-07-25 15:25:00,369.97,370.24,369.64,369.86,11882.0,315.1979,315.4279,314.9167,315.1042,11882.0
2019-07-25 15:30:00,369.83,370.02,369.71,369.76,7163.0,315.0786,315.2405,314.9764,315.019,7163.0
2019-07-25 15:35:00,369.77,370.06,369.64,369.8,8471.0,315.0275,315.2745,314.9167,315.053,8471.0
2019-07-25 15:40:00,369.7,370.02,369.55,369.85,7843.0,314.9678,315.2405,314.8401,315.0956,7843.0
2019-07-25 15:45:00,369.85,370.05,369.62,369.91,21549.0,315.0956,315.266,314.8997,315.1468,21549.0
2019-07-25 15:50:00,370.03,370.65,369.94,370.57,20859.0,315.249,315.7772,315.1723,315.709,20859.0
2019-07-25 15:55:00,370.5,370.5,369.94,370.43,49408.0,315.6494,315.6494,315.1723,315.5898,49408.0
2019-07-26 09:30:00,369.61,369.61,367.78,368.28,20448.0,314.8912,314.8912,313.3321,313.7581,20448.0
2019-07-26 09:35:00,368.09,369.08,367.79,368.89,8776.0,313.5962,314.4396,313.3406,314.2778,8776.0
2019-07-26 09:40:00,368.75,369.42,368.36,369.25,7738.0,314.1585,314.7293,313.8262,314.5845,7738.0
2019-07-26 09:45:00,369.06,369.83,369.06,369.16,6847.0,314.4226,315.0786,314.4226,314.5078,6847.0
2019-07-26 09:50:00,369.3,370.18,369.25,369.89,4304.0,314.6271,315.3768,314.5845,315.1297,4304.0
2019-07-26 09:55:00,370.01,370.42,369.69,369.95,4414.0,315.232,315.5813,314.9593,315.1808,4414.0
2019-07-26 10:00:00,369.99,369.99,369.37,369.45,4059.0,315.2149,315.2149,314.6867,314.7549,4059.0
2019-07-26 10:05:00,369.45,369.51,368.9,369.38,2550.0,314.7549,314.806,314.2863,314.6952,2550.0
2019-07-26 10:10:00,369.36,369.78,369.24,369.45,1735.0,314.6782,315.036,314.5759,314.7549,1735.0
2019-07-26 10:15:00,369.44,369.86,369.36,369.62,3610.0,314.7463,315.1042,314.6782,314.8997,3610.0
2019-07-26 10:20:00,369.61,369.89,369.58,369.81,3896.0,314.8912,315.1297,314.8656,315.0616,3896.0
2019-07-26 10:25:00,369.99,370.16,369.72,370.04,6937.0,315.2149,315.3597,314.9849,315.2575,6937.0
2019-07-26 10:30:00,369.99,370.07,369.65,370.07,2677.0,315.2149,315.2831,314.9252,315.2831,2677.0
2019-07-26 10:35:00,370.15,370.49,369.75,370.42,3056.0,315.3512,315.6409,315.0104,315.5813,3056.0
2019-07-26 10:40:00,370.28,370.38,370.02,370.1,4408.0,315.462,315.5472,315.2405,315.3086,4408.0
2019-07-26 10:45:00,370.04,370.16,369.88,370.15,4608.0,315.2575,315.3597,315.1212,315.3512,4608.0
2019-07-26 10:50:00,370.16,370.53,370.15,370.53,2080.0,315.3597,315.675,315.3512,315.675,2080.0
2019-07-26 10:55:00,370.6,370.71,370.14,370.28,5596.0,315.7346,315.8283,315.3427,315.462,5596.0
2019-07-26 11:00:00,370.26,370.3,370.1,370.14,3103.0,315.4449,315.479,315.3086,315.3427,3103.0
2019-07-26 11:05:00,370.15,370.46,370.14,370.29,3371.0,315.3512,315.6153,315.3427,315.4705,3371.0
2019-07-26 11:10:00,370.27,370.27,369.85,370.05,2325.0,315.4535,315.4535,315.0956,315.266,2325.0
2019-07-26 11:15:00,370.05,370.26,369.78,369.78,2637.0,315.266,315.4449,315.036,315.036,2637.0
2019-07-26 11:20:00,369.85,370.02,369.64,369.99,5519.0,315.0956,315.2405,314.9167,315.2149,5519.0
2019-07-26 11:25:00,370.04,370.24,370.0,370.04,2908.0,315.2575,315.4279,315.2234,315.2575,2908.0
2019-07-26 11:30:00,369.99,370.17,369.98,370.12,3542.0,315.2149,315.3683,315.2064,315.3257,3542.0
2019-07-26 11:35:00,370.1,370.1,369.85,369.86,1000.0,315.3086,315.3086,315.0956,315.1042,1000.0
2019-07-26 11:40:00,369.81,370.05,369.8,370.05,5006.0,315.0616,315.266,315.053,315.266,5006.0
2019-07-26 11:45:00,370.05,370.13,369.78,369.88,2701.0,315.266,315.3342,315.036,315.1212,2701.0
2019-07-26 11:50:00,369.93,369.93,369.53,369.81,9553.0,315.1638,315.1638,314.823,315.0616,9553.0
2019-07-26 11:55:00,369.88,370.31,369.81,370.27,3120.0,315.1212,315.4875,315.0616,315.4535,3120.0
2019-07-26 12:00:00,370.26,370.32,369.97,369.99,6000.0,315.4449,315.4961,315.1979,315.2149,6000.0
2019-07-26 12:05:00,369.82,369.88,369.67,369.77,11039.0,315.0701,315.1212,314.9423,315.0275,11039.0
2019-07-26 12:10:00,369.94,369.98,369.67,369.69,3355.0,315.1723,315.2064,314.9423,314.9593,3355.0
2019-07-26 12:15:00,369.75,369.77,369.33,369.58,7000.0,315.0104,315.0275,314.6526,314.8656,7000.0
2019-07-26 12:20:00,369.58,370.06,369.58,370.06,6866.0,314.8656,315.2745,314.8656,315.2745,6866.0
2019-07-26 12:25:00,370.05,370.06,369.8,369.84,3633.0,315.266,315.2745,315.053,315.0871,3633.0
2019-07-26 12:30:00,370.1,370.13,369.68,369.92,6954.0,315.3086,315.3342,314.9508,315.1553,6954.0
2019-07-26 12:35:00,369.81,369.83,369.37,369.48,2069.0,315.0616,315.0786,314.6867,314.7804,2069.0
2019-07-26 12:40:00,369.6,369.6,369.35,369.35,1744.0,314.8827,314.8827,314.6697,314.6697,1744.0
2019-07-26 12:45:00,369.43,369.43,368.96,368.96,2018.0,314.7378,314.7378,314.3374,314.3374,2018.0
2019-07-26 12:50:00,368.77,369.16,368.77,369.15,2400.0,314.1755,314.5078,314.1755,314.4993,2400.0
2019-07-26 12:55:00,369.07,369.34,369.06,369.34,8751.0,314.4311,314.6611,314.4226,314.6611,8751.0
2019-07-26 13:00:00,369.27,369.58,369.27,369.32,4946.0,314.6015,314.8656,314.6015,314.6441,4946.0
2019-07-26 13:05:00,369.26,369.26,368.92,368.92,3011.0,314.593,314.593,314.3033,314.3033,3011.0
2019-07-26 13:10:00,368.87,368.9,368.72,368.85,2300.0,314.2607,314.2863,314.1329,314.2437,2300.0
2019-07-26 13:15:00,368.84,369.05,368.83,368.95,2128.0,314.2352,314.4141,314.2266,314.3289,2128.0
2019-07-26 13:20:00,368.95,369.05,368.73,369.01,2614.0,314.3289,314.4141,314.1414,314.38,2614.0
2019-07-26 13:25:00,368.98,368.98,368.63,368.79,1970.0,314.3544,314.3544,314.0563,314.1926,1970.0
2019-07-26 13:30:00,368.7,368.77,368.61,368.61,600.0,314.1159,314.1755,314.0392,314.0392,600.0
2019-07-26 13:35:00,368.6,368.61,368.38,368.38,2507.0,314.0307,314.0392,313.8433,313.8433,2507.0
2019-07-26 13:40:00,368.35,368.45,368.13,368.22,5564.0,313.8177,313.9029,313.6303,313.707,5564.0
2019-07-26 13:45:00,368.26,368.6,368.26,368.6,6030.0,313.741,314.0307,313.741,314.0307,6030.0
2019-07-26 13:50:00,368.67,368.71,368.58,368.58,1050.0,314.0903,314.1244,314.0137,314.0137,1050.0
2019-07-26 13:55:00,368.44,368.67,368.44,368.66,3042.0,313.8944,314.0903,313.8944,314.0818,3042.0
2019-07-26 14:00:00,368.66,368.91,368.56,368.85,3556.0,314.0818,314.2948,313.9966,314.2437,3556.0
2019-07-26 14:05:00,368.81,369.22,368.64,369.22,1564.0,314.2096,314.5589,314.0648,314.5589,1564.0
2019-07-26 14:10:00,369.31,369.31,368.61,368.89,6117.0,314.6356,314.6356,314.0392,314.2778,6117.0
2019-07-26 14:15:00,368.86,369.01,368.81,368.9,1329.0,314.2522,314.38,314.2096,314.2863,1329.0
2019-07-26 14:20:00,368.95,368.95,368.59,368.72,1746.0,314.3289,314.3289,314.0222,314.1329,1746.0
2019-07-26 14:25:00,368.65,368.72,368.61,368.69,2067.0,314.0733,314.1329,314.0392,314.1074,2067.0
2019-07-26 14:30:00,368.65,368.65,368.41,368.48,2506.0,314.0733,314.0733,313.8688,313.9285,2506.0
2019-07-26 14:35:00,368.5,368.71,368.47,368.69,2454.0,313.9455,314.1244,313.9199,314.1074,2454.0
2019-07-26 14:40:00,368.71,368.77,368.57,368.66,5195.0,314.1244,314.1755,314.0051,314.0818,5195.0
2019-07-26 14:45:00,368.54,368.9,368.52,368.73,3250.0,313.9796,314.2863,313.9625,314.1414,3250.0
2019-07-26 14:50:00,368.67,368.96,368.61,368.94,2100.0,314.0903,314.3374,314.0392,314.3204,2100.0
2019-07-26 14:55:00,368.86,369.38,368.86,369.06,5433.0,314.2522,314.6952,314.2522,314.4226,5433.0
2019-07-26 15:00:00,369.0,369.27,368.64,368.76,3156.0,314.3715,314.6015,314.0648,314.167,3156.0
2019-07-26 15:05:00,368.69,369.04,368.69,369.01,7103.0,314.1074,314.4056,314.1074,314.38,7103.0
2019-07-26 15:10:00,368.95,369.11,368.92,369.08,1752.0,314.3289,314.4652,314.3033,314.4396,1752.0
2019-07-26 15:15:00,369.03,369.11,368.94,369.04,4236.0,314.397,314.4652,314.3204,314.4056,4236.0
2019-07-26 15:20:00,369.09,369.23,369.01,369.08,4219.0,314.4482,314.5674,314.38,314.4396,4219.0
2019-07-26 15:25:00,369.1,369.22,368.96,369.21,10691.0,314.4567,314.5589,314.3374,314.5504,10691.0
2019-07-26 15:30:00,369.18,369.24,368.95,369.1,6430.0,314.5248,314.5759,314.3289,314.4567,6430.0
2019-07-26 15:35:00,369.06,369.62,369.06,369.62,10963.0,314.4226,314.8997,314.4226,314.8997,10963.0
2019-07-26 15:40:00,369.61,369.86,369.51,369.86,4017.0,314.8912,315.1042,314.806,315.1042,4017.0
2019-07-26 15:45:00,369.76,369.93,369.49,369.54,22664.0,315.019,315.1638,314.7889,314.8315,22664.0
2019-07-26 15:50:00,369.46,369.68,369.39,369.55,13083.0,314.7634,314.9508,314.7037,314.8401,13083.0
2019-07-26 15:55:00,369.55,369.76,369.33,369.35,28427.0,314.8401,315.019,314.6526,314.6697,28427.0
2019-07-29 09:30:00,369.41,369.84,367.95,368.77,22216.0,314.7208,315.0871,313.4769,314.1755,22216.0
2019-07-29 09:35:00,368.83,369.42,368.33,368.81,3125.0,314.2266,314.7293,313.8007,314.2096,3125.0
2019-07-29 09:40:00,368.6,369.67,368.35,369.25,4959.0,314.0307,314.9423,313.8177,314.5845,4959.0
2019-07-29 09:45:00,369.0,369.0,368.52,368.63,2445.0,314.3715,314.3715,313.9625,314.0563,2445.0
2019-07-29 09:50:00,368.62,369.06,368.39,368.41,4281.0,314.0477,314.4226,313.8518,313.8688,4281.0
2019-07-29 09:55:00,368.33,368.54,368.26,368.5,3092.0,313.8007,313.9796,313.741,313.9455,3092.0
2019-07-29 10:00:00,368.61,368.93,368.36,368.83,3116.0,314.0392,314.3118,313.8262,314.2266,3116.0
2019-07-29 10:05:00,368.68,368.76,368.41,368.73,5140.0,314.0989,314.167,313.8688,314.1414,5140.0
2019-07-29 10:10:00,368.83,368.83,368.49,368.73,3570.0,314.2266,314.2266,313.937,314.1414,3570.0
2019-07-29 10:15:00,368.69,369.23,368.61,369.08,7717.0,314.1074,314.5674,314.0392,314.4396,7717.0
2019-07-29 10:20:00,369.19,369.26,368.64,368.91,4454.0,314.5333,314.593,314.0648,314.2948,4454.0
2019-07-29 10:25:00,369.17,369.3,368.95,369.06,2612.0,314.5163,314.6271,314.3289,314.4226,2612.0
2019-07-29 10:30:00,368.92,369.07,368.8,368.88,2921.0,314.3033,314.4311,314.2011,314.2692,2921.0
2019-07-29 10:35:00,368.81,368.81,368.38,368.39,4876.0,314.2096,314.2096,313.8433,313.8518,4876.0
2019-07-29 10:40:00,368.5,368.78,368.4,368.78,2670.0,313.9455,314.184,313.8603,314.184,2670.0
2019-07-29 10:45:00,368.82,369.05,368.6,368.64,2750.0,314.2181,314.4141,314.0307,314.0648,2750.0
2019-07-29 10:50:00,368.72,368.84,368.62,368.84,4369.0,314.1329,314.2352,314.0477,314.2352,4369.0
2019-07-29 10:55:00,369.0,369.04,368.67,368.91,5073.0,314.3715,314.4056,314.0903,314.2948,5073.0
2019-07-29 11:00:00,368.75,368.86,368.61,368.86,3451.0,314.1585,314.2522,314.0392,314.2522,3451.0
2019-07-29 11:05:00,368.84,368.92,368.83,368.92,1672.0,314.2352,314.3033,314.2266,314.3033,1672.0
2019-07-29 11:10:00,368.93,369.06,368.74,368.74,6151.0,314.3118,314.4226,314.15,314.15,6151.0
2019-07-29 11:15:00,368.76,368.98,368.66,368.98,3075.0,314.167,314.3544,314.0818,314.3544,3075.0
2019-07-29 11:20:00,369.03,369.11,368.91,368.95,3061.0,314.397,314.4652,314.2948,314.3289,3061.0
2019-07-29 11:25:00,368.94,369.4,368.81,369.16,5311.0,314.3204,314.7123,314.2096,314.5078,5311.0
2019-07-29 11:30:00,369.23,369.62,369.07,369.52,4617.0,314.5674,314.8997,314.4311,314.8145,4617.0
2019-07-29 11:35:00,369.52,369.74,369.49,369.73,3912.0,314.8145,315.0019,314.7889,314.9934,3912.0
2019-07-29 11:40:00,369.63,369.79,369.56,369.79,1954.0,314.9082,315.0445,314.8486,315.0445,1954.0
2019-07-29 11:45:00,369.84,369.9,369.55,369.55,3221.0,315.0871,315.1382,314.8401,314.8401,3221.0
2019-07-29 11:50:00,369.54,369.57,369.21,369.21,4997.0,314.8315,314.8571,314.5504,314.5504,4997.0
2019-07-29 11:55:00,369.31,369.6,369.24,369.56,2018.0,314.6356,314.8827,314.5759,314.8486,2018.0
2019-07-29 12:00:00,369.48,369.48,369.2,369.26,4604.0,314.7804,314.7804,314.5419,314.593,4604.0
2019-07-29 12:05:00,369.27,369.55,369.27,369.4,3597.0,314.6015,314.8401,314.6015,314.7123,3597.0
2019-07-29 12:10:00,369.38,369.38,368.94,369.02,11412.0,314.6952,314.6952,314.3204,314.3885,11412.0
2019-07-29 12:15:00,369.09,369.21,369.07,369.07,2200.0,314.4482,314.5504,314.4311,314.4311,2200.0
2019-07-29 12:20:00,369.25,369.33,369.05,369.3,2110.0,314.5845,314.6526,314.4141,314.6271,2110.0
2019-07-29 12:25:00,369.27,369.27,368.93,368.95,3043.0,314.6015,314.6015,314.3118,314.3289,3043.0
2019-07-29 12:30:00,368.83,368.95,368.69,368.69,2473.0,314.2266,314.3289,314.1074,314.1074,2473.0
2019-07-29 12:35:00,368.75,368.81,368.67,368.74,1682.0,314.1585,314.2096,314.0903,314.15,1682.0
2019-07-29 12:40:00,368.79,369.1,368.77,369.1,3872.0,314.1926,314.4567,314.1755,314.4567,3872.0
2019-07-29 12:45:00,369.16,369.2,369.11,369.15,650.0,314.5078,314.5419,314.4652,314.4993,650.0
2019-07-29 12:50:00,369.12,369.15,369.0,369.05,2601.0,314.4737,314.4993,314.3715,314.4141,2601.0
2019-07-29 12:55:00,369.08,369.49,369.04,369.38,2475.0,314.4396,314.7889,314.4056,314.6952,2475.0
2019-07-29 13:00:00,369.36,369.43,369.27,369.33,3373.0,314.6782,314.7378,314.6015,314.6526,3373.0
2019-07-29 13:05:00,369.3,369.43,369.13,369.16,6885.0,314.6271,314.7378,314.4822,314.5078,6885.0
2019-07-29 13:10:00,369.07,369.17,369.03,369.09,878.0,314.4311,314.5163,314.397,314.4482,878.0
2019-07-29 13:15:00,369.03,369.19,369.03,369.19,7241.0,314.397,314.5333,314.397,314.5333,7241.0
2019-07-29 13:20:00,369.27,369.27,369.19,369.27,2044.0,314.6015,314.6015,314.5333,314.6015,2044.0
2019-07-29 13:25:00,369.39,369.39,369.25,369.33,703.0,314.7037,314.7037,314.5845,314.6526,703.0
2019-07-29 13:30:00,369.25,369.45,369.2,369.4,4437.0,314.5845,314.7549,314.5419,314.7123,4437.0
2019-07-29 13:35:00,369.46,369.73,369.37,369.73,1762.0,314.7634,314.9934,314.6867,314.9934,1762.0
2019-07-29 13:40:00,369.73,369.84,369.73,369.78,2228.0,314.9934,315.0871,314.9934,315.036,2228.0
2019-07-29 13:45:00,369.76,369.94,369.74,369.85,2465.0,315.019,315.1723,315.0019,315.0956,2465.0
2019-07-29 13:50:00,369.78,370.11,369.78,370.09,2133.0,315.036,315.3171,315.036,315.3001,2133.0
2019-07-29 13:55:00,370.0,370.0,369.66,369.81,2120.0,315.2234,315.2234,314.9338,315.0616,2120.0
2019-07-29 14:00:00,369.84,369.84,369.66,369.66,1202.0,315.0871,315.0871,314.9338,314.9338,1202.0
2019-07-29 14:05:00,369.59,369.59,369.34,369.34,9413.0,314.8741,314.8741,314.6611,314.6611,9413.0
2019-07-29 14:10:00,369.39,369.65,369.32,369.65,2250.0,314.7037,314.9252,314.6441,314.9252,2250.0
2019-07-29 14:15:00,369.66,369.66,369.3,369.35,848.0,314.9338,314.9338,314.6271,314.6697,848.0
2019-07-29 14:20:00,369.38,369.57,369.38,369.46,2957.0,314.6952,314.8571,314.6952,314.7634,2957.0
2019-07-29 14:25:00,369.3,369.37,369.12,369.21,1581.0,314.6271,314.6867,314.4737,314.5504,1581.0
2019-07-29 14:30:00,369.17,369.22,368.93,369.08,2666.0,314.5163,314.5589,314.3118,314.4396,2666.0
2019-07-29 14:35:00,369.02,369.25,368.69,368.69,2792.0,314.3885,314.5845,314.1074,314.1074,2792.0
2019-07-29 14:40:00,368.67,368.95,368.67,368.91,1966.0,314.0903,314.3289,314.0903,314.2948,1966.0
2019-07-29 14:45:00,368.85,368.95,368.81,368.81,1614.0,314.2437,314.3289,314.2096,314.2096,1614.0
2019-07-29 14:50:00,368.91,369.16,368.91,369.13,1515.0,314.2948,314.5078,314.2948,314.4822,1515.0
2019-07-29 14:55:00,369.07,369.13,368.88,368.95,2656.0,314.4311,314.4822,314.2692,314.3289,2656.0
2019-07-29 15:00:00,368.9,368.91,368.6,368.71,3121.0,314.2863,314.2948,314.0307,314.1244,3121.0
2019-07-29 15:05:00,368.78,368.82,368.69,368.69,1600.0,314.184,314.2181,314.1074,314.1074,1600.0
2019-07-29 15:10:00,368.69,368.72,368.57,368.61,4064.0,314.1074,314.1329,314.0051,314.0392,4064.0
2019-07-29 15:15:00,368.58,368.77,368.53,368.77,4326.0,314.0137,314.1755,313.9711,314.1755,4326.0
2019-07-29 15:20:00,368.81,368.88,368.68,368.77,5699.0,314.2096,314.2692,314.0989,314.1755,5699.0
2019-07-29 15:25:00,368.77,369.11,368.54,369.11,12157.0,314.1755,314.4652,313.9796,314.4652,12157.0
2019-07-29 15:30:00,369.14,369.19,368.9,369.11,7606.0,314.4908,314.5333,314.2863,314.4652,7606.0
2019-07-29 15:35:00,369.07,369.23,368.94,368.99,11800.0,314.4311,314.5674,314.3204,314.363,11800.0
2019-07-29 15:40:00,368.98,369.22,368.98,369.17,4557.0,314.3544,314.5589,314.3544,314.5163,4557.0
2019-07-29 15:45:00,369.18,369.25,369.07,369.25,5510.0,314.5248,314.5845,314.4311,314.5845,5510.0
2019-07-29 15:50:00,369.26,369.85,369.26,369.81,10021.0,314.593,315.0956,314.593,315.0616,10021.0
2019-07-29 15:55:00,369.76,369.96,369.49,369.49,22351.0,315.019,315.1894,314.7889,314.7889,22351.0
2019-07-30 09:30:00,368.63,368.63,367.14,368.01,19054.0,314.0563,314.0563,312.7868,313.528,19054.0
2019-07-30 09:35:00,368.04,368.46,367.55,368.06,5375.0,313.5536,313.9114,313.1361,313.5706,5375.0
2019-07-30 09:40:00,368.13,369.04,368.11,368.98,2846.0,313.6303,314.4056,313.6132,314.3544,2846.0
2019-07-30 09:45:00,368.75,368.88,368.15,368.51,2705.0,314.1585,314.2692,313.6473,313.954,2705.0
2019-07-30 09:50:00,368.46,368.61,368.0,368.22,2440.0,313.9114,314.0392,313.5195,313.707,2440.0
2019-07-30 09:55:00,368.16,368.5,368.13,368.37,6861.0,313.6558,313.9455,313.6303,313.8347,6861.0
2019-07-30 10:00:00,368.31,369.37,368.31,369.3,1839.0,313.7836,314.6867,313.7836,314.6271,1839.0
2019-07-30 10:05:00,369.34,369.64,369.2,369.34,3312.0,314.6611,314.9167,314.5419,314.6611,3312.0
2019-07-30 10:10:00,369.42,369.5,369.05,369.05,3851.0,314.7293,314.7975,314.4141,314.4141,3851.0
2019-07-30 10:15:00,369.15,369.49,368.99,369.46,4404.0,314.4993,314.7889,314.363,314.7634,4404.0
2019-07-30 10:20:00,369.52,369.99,369.44,369.96,7925.0,314.8145,315.2149,314.7463,315.1894,7925.0
2019-07-30 10:25:00,369.96,370.18,369.74,370.09,10720.0,315.1894,315.3768,315.0019,315.3001,10720.0
2019-07-30 10:30:00,370.1,370.4,369.93,370.16,4465.0,315.3086,315.5642,315.1638,315.3597,4465.0
2019-07-30 10:35:00,370.01,370.36,370.01,370.24,5496.0,315.232,315.5301,315.232,315.4279,5496.0
2019-07-30 10:40:00,370.24,370.24,369.88,370.11,6518.0,315.4279,315.4279,315.1212,315.3171,6518.0
2019-07-30 10:45:00,370.06,370.07,369.94,369.94,1099.0,315.2745,315.2831,315.1723,315.1723,1099.0
2019-07-30 10:50:00,370.04,370.47,370.04,370.27,5981.0,315.2575,315.6239,315.2575,315.4535,5981.0
2019-07-30 10:55:00,370.18,370.18,369.84,370.1,1600.0,315.3768,315.3768,315.0871,315.3086,1600.0
2019-07-30 11:00:00,370.16,370.56,370.12,370.56,2536.0,315.3597,315.7005,315.3257,315.7005,2536.0
2019-07-30 11:05:00,370.5,370.65,370.37,370.63,4724.0,315.6494,315.7772,315.5387,315.7602,4724.0
2019-07-30 11:10:00,370.67,370.67,370.12,370.41,5152.0,315.7942,315.7942,315.3257,315.5727,5152.0
2019-07-30 11:15:00,370.47,370.5,370.2,370.29,2150.0,315.6239,315.6494,315.3938,315.4705,2150.0
2019-07-30 11:20:00,370.22,370.37,370.13,370.13,1765.0,315.4109,315.5387,315.3342,315.3342,1765.0
2019-07-30 11:25:00,370.13,370.16,369.68,369.86,1864.0,315.3342,315.3597,314.9508,315.1042,1864.0
2019-07-30 11:30:00,370.02,370.09,369.88,369.88,2086.0,315.2405,315.3001,315.1212,315.1212,2086.0
2019-07-30 11:35:00,369.84,369.84,369.43,369.54,2263.0,315.0871,315.0871,314.7378,314.8315,2263.0
2019-07-30 11:40:00,369.52,369.59,369.25,369.25,1869.0,314.8145,314.8741,314.5845,314.5845,1869.0
2019-07-30 11:45:00,369.16,369.27,368.93,368.99,3020.0,314.5078,314.6015,314.3118,314.363,3020.0
2019-07-30 11:50:00,368.86,368.89,368.44,368.47,2165.0,314.2522,314.2778,313.8944,313.9199,2165.0
2019-07-30 11:55:00,368.52,368.6,367.94,368.19,4649.0,313.9625,314.0307,313.4684,313.6814,4649.0
2019-07-30 12:00:00,368.07,368.16,367.93,367.94,5072.0,313.5792,313.6558,313.4599,313.4684,5072.0
2019-07-30 12:05:00,367.97,368.12,367.6,367.66,8513.0,313.494,313.6218,313.1787,313.2299,8513.0
2019-07-30 12:10:00,367.6,367.78,367.6,367.78,1100.0,313.1787,313.3321,313.1787,313.3321,1100.0
2019-07-30 12:15:00,367.76,368.24,367.75,368.05,4411.0,313.3151,313.724,313.3065,313.5621,4411.0
2019-07-30 12:20:00,368.0,368.09,367.84,368.09,3029.0,313.5195,313.5962,313.3832,313.5962,3029.0
2019-07-30 12:25:00,368.07,368.12,367.99,368.12,1343.0,313.5792,313.6218,313.511,313.6218,1343.0
2019-07-30 12:30:00,368.04,368.47,367.97,368.47,2453.0,313.5536,313.9199,313.494,313.9199,2453.0
2019-07-30 12:35:00,368.4,368.4,367.85,367.85,3425.0,313.8603,313.8603,313.3917,313.3917,3425.0
2019-07-30 12:40:00,367.96,367.97,367.78,367.78,1351.0,313.4854,313.494,313.3321,313.3321,1351.0
2019-07-30 12:45:00,367.77,367.78,367.63,367.66,1643.0,313.3236,313.3321,313.2043,313.2299,1643.0
2019-07-30 12:50:00,367.63,367.72,366.93,366.93,13418.0,313.2043,313.281,312.6079,312.6079,13418.0
2019-07-30 12:55:00,367.12,367.12,366.6,366.82,4976.0,312.7698,312.7698,312.3268,312.5142,4976.0
2019-07-30 13:00:00,366.74,366.93,366.71,366.71,5464.0,312.4461,312.6079,312.4205,312.4205,5464.0
2019-07-30 13:05:00,366.78,366.78,366.14,366.14,5268.0,312.4801,312.4801,311.9349,311.9349,5268.0
2019-07-30 13:10:00,366.17,366.34,365.67,365.67,8266.0,311.9604,312.1053,311.5345,311.5345,8266.0
2019-07-30 13:15:00,365.67,365.96,365.53,365.85,3475.0,311.5345,311.7815,311.4152,311.6878,3475.0
2019-07-30 13:20:00,365.85,366.14,365.69,366.14,3023.0,311.6878,311.9349,311.5515,311.9349,3023.0
2019-07-30 13:25:00,366.15,366.15,365.53,365.66,7562.0,311.9434,311.9434,311.4152,311.5259,7562.0
2019-07-30 13:30:00,365.76,365.98,365.71,365.71,2008.0,311.6111,311.7986,311.5685,311.5685,2008.0
2019-07-30 13:35:00,365.72,366.0,365.72,365.8,5338.0,311.5771,311.8156,311.5771,311.6452,5338.0
2019-07-30 13:40:00,365.77,366.07,365.76,365.89,3434.0,311.6197,311.8752,311.6111,311.7219,3434.0
2019-07-30 13:45:00,365.88,366.14,365.88,366.14,3315.0,311.7134,311.9349,311.7134,311.9349,3315.0
2019-07-30 13:50:00,366.17,366.26,365.75,365.75,1643.0,311.9604,312.0371,311.6026,311.6026,1643.0
2019-07-30 13:55:00,365.75,365.82,365.52,365.82,1804.0,311.6026,311.6623,311.4067,311.6623,1804.0
2019-07-30 14:00:00,365.75,366.53,365.74,366.28,12199.0,311.6026,312.2671,311.5941,312.0542,12199.0
2019-07-30 14:05:00,366.47,366.47,365.94,366.0,5944.0,312.216,312.216,311.7645,311.8156,5944.0
2019-07-30 14:10:00,366.19,366.36,366.11,366.19,1700.0,311.9775,312.1223,311.9093,311.9775,1700.0
2019-07-30 14:15:00,366.17,366.46,366.09,366.46,7960.0,311.9604,312.2075,311.8923,312.2075,7960.0
2019-07-30 14:20:00,366.52,366.54,366.25,366.52,2327.0,312.2586,312.2757,312.0286,312.2586,2327.0
2019-07-30 14:25:00,366.41,366.59,366.4,366.41,1000.0,312.1649,312.3183,312.1564,312.1649,1000.0
2019-07-30 14:30:00,366.52,366.92,366.52,366.83,3948.0,312.2586,312.5994,312.2586,312.5227,3948.0
2019-07-30 14:35:00,366.81,366.98,366.76,366.76,1822.0,312.5057,312.6505,312.4631,312.4631,1822.0
2019-07-30 14:40:00,366.65,366.7,366.53,366.56,1666.0,312.3694,312.412,312.2671,312.2927,1666.0
2019-07-30 14:45:00,366.52,366.52,366.29,366.41,5630.0,312.2586,312.2586,312.0627,312.1649,5630.0
2019-07-30 14:50:00,366.48,366.48,366.33,366.38,2741.0,312.2245,312.2245,312.0968,312.1394,2741.0
2019-07-30 14:55:00,366.4,366.4,366.16,366.16,5207.0,312.1564,312.1564,311.9519,311.9519,5207.0
2019-07-30 15:00:00,366.32,366.46,366.32,366.38,2556.0,312.0882,312.2075,312.0882,312.1394,2556.0
2019-07-30 15:05:00,366.42,366.53,366.32,366.33,2200.0,312.1734,312.2671,312.0882,312.0968,2200.0
2019-07-30 15:10:00,366.38,366.6,366.22,366.59,3225.0,312.1394,312.3268,312.003,312.3183,3225.0
2019-07-30 15:15:00,366.55,366.66,366.52,366.56,3141.0,312.2842,312.3779,312.2586,312.2927,3141.0
2019-07-30 15:20:00,366.61,366.62,366.13,366.13,3586.0,312.3353,312.3438,311.9264,311.9264,3586.0
2019-07-30 15:25:00,366.18,366.18,365.32,365.6,12914.0,311.969,311.969,311.2363,311.4748,12914.0
2019-07-30 15:30:00,365.61,366.03,365.55,366.0,3203.0,311.4833,311.8412,311.4322,311.8156,3203.0
2019-07-30 15:35:00,365.96,366.25,365.96,366.0,4780.0,311.7815,312.0286,311.7815,311.8156,4780.0
2019-07-30 15:40:00,365.99,366.03,365.81,365.94,8095.0,311.8071,311.8412,311.6537,311.7645,8095.0
2019-07-30 15:45:00,365.94,366.04,365.81,365.87,7699.0,311.7645,311.8497,311.6537,311.7049,7699.0
2019-07-30 15:50:00,365.91,366.14,365.54,365.54,11984.0,311.7389,311.9349,311.4237,311.4237,11984.0
2019-07-30 15:55:00,365.46,366.11,365.36,365.99,27187.0,311.3556,311.9093,311.2704,311.8071,27187.0
2019-07-31 09:30:00,365.91,366.57,365.91,366.35,14845.0,311.7389,312.3012,311.7389,312.1138,14845.0
2019-07-31 09:35:00,366.68,368.71,366.48,368.37,9968.0,312.3949,314.1244,312.2245,313.8347,9968.0
2019-07-31 09:40:00,368.65,368.69,366.63,366.64,8532.0,314.0733,314.1074,312.3523,312.3609,8532.0
2019-07-31 09:45:00,366.31,366.62,365.84,366.17,4893.0,312.0797,312.3438,311.6793,311.9604,4893.0
2019-07-31 09:50:00,366.13,366.49,365.23,365.77,9492.0,311.9264,312.2331,311.1596,311.6197,9492.0
2019-07-31 09:55:00,365.53,365.67,365.09,365.09,4831.0,311.4152,311.5345,311.0403,311.0403,4831.0
2019-07-31 10:00:00,365.17,366.27,365.14,366.27,3609.0,311.1085,312.0456,311.0829,312.0456,3609.0
2019-07-31 10:05:00,366.16,366.46,365.92,366.46,6488.0,311.9519,312.2075,311.7475,312.2075,6488.0
2019-07-31 10:10:00,366.46,366.97,366.45,366.55,5794.0,312.2075,312.642,312.199,312.2842,5794.0
2019-07-31 10:15:00,366.56,366.58,366.17,366.27,11891.0,312.2927,312.3097,311.9604,312.0456,11891.0
2019-07-31 10:20:00,366.16,366.56,365.89,366.53,2524.0,311.9519,312.2927,311.7219,312.2671,2524.0
2019-07-31 10:25:00,366.41,366.72,366.25,366.33,2900.0,312.1649,312.429,312.0286,312.0968,2900.0
2019-07-31 10:30:00,366.41,366.94,366.2,366.94,1100.0,312.1649,312.6164,311.986,312.6164,1100.0
2019-07-31 10:35:00,366.8,366.81,366.34,366.41,8065.0,312.4972,312.5057,312.1053,312.1649,8065.0
2019-07-31 10:40:00,366.39,366.39,365.96,365.97,2813.0,312.1479,312.1479,311.7815,311.7901,2813.0
2019-07-31 10:45:00,366.05,366.32,365.67,365.68,2605.0,311.8582,312.0882,311.5345,311.543,2605.0
2019-07-31 10:50:00,365.54,365.62,365.16,365.38,3700.0,311.4237,311.4919,311.1,311.2874,3700.0
2019-07-31 10:55:00,365.38,365.61,365.22,365.53,2500.0,311.2874,311.4833,311.1511,311.4152,2500.0
2019-07-31 11:00:00,365.65,365.87,365.55,365.76,3932.0,311.5174,311.7049,311.4322,311.6111,3932.0
2019-07-31 11:05:00,365.69,365.69,365.36,365.5,2012.0,311.5515,311.5515,311.2704,311.3896,2012.0
2019-07-31 11:10:00,365.46,365.75,365.33,365.42,3600.0,311.3556,311.6026,311.2448,311.3215,3600.0
2019-07-31 11:15:00,365.34,365.65,365.34,365.63,1700.0,311.2533,311.5174,311.2533,311.5004,1700.0
2019-07-31 11:20:00,365.63,366.09,365.61,366.04,1928.0,311.5004,311.8923,311.4833,311.8497,1928.0
2019-07-31 11:25:00,366.24,366.67,366.24,366.38,3053.0,312.0201,312.3864,312.0201,312.1394,3053.0
2019-07-31 11:30:00,366.32,366.64,366.18,366.38,6199.0,312.0882,312.3609,311.969,312.1394,6199.0
2019-07-31 11:35:00,366.29,366.29,365.98,366.16,900.0,312.0627,312.0627,311.7986,311.9519,900.0
2019-07-31 11:40:00,366.04,366.59,366.04,366.35,3175.0,311.8497,312.3183,311.8497,312.1138,3175.0
2019-07-31 11:45:00,366.33,366.5,366.18,366.5,4250.0,312.0968,312.2416,311.969,312.2416,4250.0
2019-07-31 11:50:00,366.53,366.78,366.44,366.47,3358.0,312.2671,312.4801,312.1905,312.216,3358.0
2019-07-31 11:55:00,366.36,366.49,366.18,366.34,2390.0,312.1223,312.2331,311.969,312.1053,2390.0
2019-07-31 12:00:00,366.37,366.43,366.35,366.39,4460.0,312.1308,312.182,312.1138,312.1479,4460.0
2019-07-31 12:05:00,366.41,366.49,366.1,366.1,3230.0,312.1649,312.2331,311.9008,311.9008,3230.0
2019-07-31 12:10:00,366.11,366.24,365.69,365.69,2803.0,311.9093,312.0201,311.5515,311.5515,2803.0
2019-07-31 12:15:00,365.82,366.4,365.82,366.4,2306.0,311.6623,312.1564,311.6623,312.1564,2306.0
2019-07-31 12:20:00,366.32,366.32,366.16,366.19,2639.0,312.0882,312.0882,311.9519,311.9775,2639.0
2019-07-31 12:25:00,366.29,366.37,365.97,366.14,2683.0,312.0627,312.1308,311.7901,311.9349,2683.0
2019-07-31 12:30:00,366.14,366.25,366.06,366.25,4353.0,311.9349,312.0286,311.8667,312.0286,4353.0
2019-07-31 12:35:00,366.29,366.29,365.92,365.92,2553.0,312.0627,312.0627,311.7475,311.7475,2553.0
2019-07-31 12:40:00,365.91,365.99,365.77,365.92,2453.0,311.7389,311.8071,311.6197,311.7475,2453.0
2019-07-31 12:45:00,365.88,365.98,365.76,365.98,1727.0,311.7134,311.7986,311.6111,311.7986,1727.0
2019-07-31 12:50:00,365.89,365.92,365.75,365.89,1450.0,311.7219,311.7475,311.6026,311.7219,1450.0
2019-07-31 12:55:00,365.91,366.0,365.77,365.77,1447.0,311.7389,311.8156,311.6197,311.6197,1447.0
2019-07-31 13:00:00,365.65,365.77,365.52,365.68,2517.0,311.5174,311.6197,311.4067,311.543,2517.0
2019-07-31 13:05:00,365.69,365.84,365.59,365.84,1180.0,311.5515,311.6793,311.4663,311.6793,1180.0
2019-07-31 13:10:00,365.92,366.12,365.91,366.12,833.0,311.7475,311.9178,311.7389,311.9178,833.0
2019-07-31 13:15:00,366.16,366.16,365.68,365.68,3506.0,311.9519,311.9519,311.543,311.543,3506.0
2019-07-31 13:20:00,365.82,365.98,365.81,365.95,2100.0,311.6623,311.7986,311.6537,311.773,2100.0
2019-07-31 13:25:00,365.85,366.04,365.85,366.04,1152.0,311.6878,311.8497,311.6878,311.8497,1152.0
2019-07-31 13:30:00,365.91,366.13,365.89,366.13,2789.0,311.7389,311.9264,311.7219,311.9264,2789.0
2019-07-31 13:35:00,366.26,366.26,365.86,366.04,2216.0,312.0371,312.0371,311.6963,311.8497,2216.0
2019-07-31 13:40:00,366.11,366.45,365.96,366.35,4074.0,311.9093,312.199,311.7815,312.1138,4074.0
2019-07-31 13:45:00,366.54,366.7,366.38,366.62,2603.0,312.2757,312.412,312.1394,312.3438,2603.0
2019-07-31 13:50:00,366.6,366.66,365.86,365.86,2051.0,312.3268,312.3779,311.6963,311.6963,2051.0
2019-07-31 13:55:00,365.82,366.18,365.65,366.18,3263.0,311.6623,311.969,311.5174,311.969,3263.0
2019-07-31 14:00:00,365.9,366.16,364.53,365.0,9420.0,311.7304,311.9519,310.5632,310.9637,9420.0
2019-07-31 14:05:00,365.03,365.61,364.85,365.18,4300.0,310.9892,311.4833,310.8359,311.117,4300.0
2019-07-31 14:10:00,365.15,365.87,365.02,365.41,3404.0,311.0914,311.7049,310.9807,311.313,3404.0
2019-07-31 14:15:00,365.6,365.71,365.17,365.63,3700.0,311.4748,311.5685,311.1085,311.5004,3700.0
2019-07-31 14:20:00,365.49,365.5,364.71,364.71,2000.0,311.3811,311.3896,310.7166,310.7166,2000.0
2019-07-31 14:25:00,364.95,365.28,364.8,364.8,2494.0,310.9211,311.2022,310.7933,310.7933,2494.0
2019-07-31 14:30:00,364.9,365.24,364.89,365.19,5330.0,310.8785,311.1681,310.8699,311.1255,5330.0
2019-07-31 14:35:00,365.29,365.32,363.47,363.8,8792.0,311.2107,311.2363,309.6602,309.9413,8792.0
2019-07-31 14:40:00,363.47,363.77,362.54,362.54,10136.0,309.6602,309.9158,308.8678,308.8678,10136.0
2019-07-31 14:45:00,362.58,362.82,361.34,361.63,8227.0,308.9019,309.1064,307.8455,308.0926,8227.0
2019-07-31 14:50:00,361.5,361.5,359.29,361.38,36407.0,307.9818,307.9818,306.099,307.8796,36407.0
2019-07-31 14:55:00,361.49,362.62,361.49,362.01,6709.0,307.9733,308.936,307.9733,308.4163,6709.0
2019-07-31 15:00:00,361.68,363.38,361.59,362.65,5985.0,308.1352,309.5835,308.0585,308.9616,5985.0
2019-07-31 15:05:00,362.6,363.81,362.24,363.3,7374.0,308.919,309.9498,308.6123,309.5153,7374.0
2019-07-31 15:10:00,363.43,363.44,361.93,362.44,7495.0,309.6261,309.6346,308.3482,308.7827,7495.0
2019-07-31 15:15:00,362.57,362.74,361.74,362.59,6400.0,308.8934,309.0382,308.1863,308.9104,6400.0
2019-07-31 15:20:00,362.88,363.4,362.71,362.71,3500.0,309.1575,309.6005,309.0127,309.0127,3500.0
2019-07-31 15:25:00,363.0,363.51,362.96,363.15,4099.0,309.2597,309.6942,309.2257,309.3875,4099.0
2019-07-31 15:30:00,363.07,363.28,362.81,362.93,11794.0,309.3194,309.4983,309.0979,309.2001,11794.0
2019-07-31 15:35:00,362.92,363.23,362.5,362.67,15743.0,309.1916,309.4557,308.8338,308.9786,15743.0
2019-07-31 15:40:00,362.73,362.76,362.29,362.5,13933.0,309.0297,309.0553,308.6549,308.8338,13933.0
2019-07-31 15:45:00,362.71,362.86,361.9,362.05,10817.0,309.0127,309.1405,308.3226,308.4504,10817.0
2019-07-31 15:50:00,362.15,362.51,361.65,362.37,24369.0,308.5356,308.8423,308.1096,308.723,24369.0
2019-07-31 15:55:00,362.42,362.78,362.02,362.09,54940.0,308.7656,309.0723,308.4248,308.4845,54940.0
2019-08-01 09:30:00,361.72,361.98,359.19,361.05,23134.0,308.1692,308.3908,306.0138,307.5984,23134.0
2019-08-01 09:35:00,361.39,361.94,359.7,361.83,13641.0,307.8881,308.3567,306.4483,308.263,13641.0
2019-08-01 09:40:00,361.51,362.57,360.59,361.97,9925.0,307.9903,308.8934,307.2065,308.3822,9925.0
2019-08-01 09:45:00,361.8,362.52,361.17,362.03,8461.0,308.2374,308.8508,307.7007,308.4333,8461.0
2019-08-01 09:50:00,361.95,362.31,360.75,360.75,18055.0,308.3652,308.6719,307.3428,307.3428,18055.0
2019-08-01 09:55:00,360.94,361.29,360.86,361.15,2425.0,307.5047,307.8029,307.4366,307.6836,2425.0
2019-08-01 10:00:00,361.1,361.1,360.12,360.12,5018.0,307.641,307.641,306.8061,306.8061,5018.0
2019-08-01 10:05:00,360.25,361.43,360.04,361.43,5853.0,306.9169,307.9222,306.738,307.9222,5853.0
2019-08-01 10:10:00,361.51,362.14,361.21,362.07,6374.0,307.9903,308.5271,307.7347,308.4674,6374.0
2019-08-01 10:15:00,362.19,362.48,361.5,362.04,11522.0,308.5697,308.8167,307.9818,308.4419,11522.0
2019-08-01 10:20:00,362.2,362.78,362.08,362.6,7800.0,308.5782,309.0723,308.4759,308.919,7800.0
2019-08-01 10:25:00,362.82,363.94,362.82,363.83,4300.0,309.1064,310.0606,309.1064,309.9669,4300.0
2019-08-01 10:30:00,363.9,364.82,363.55,364.6,9471.0,310.0265,310.8103,309.7283,310.6229,9471.0
2019-08-01 10:35:00,364.52,365.79,364.46,365.64,17033.0,310.5547,311.6367,310.5036,311.5089,17033.0
2019-08-01 10:40:00,365.43,365.53,364.78,365.04,17720.0,311.33,311.4152,310.7762,310.9977,17720.0
2019-08-01 10:45:00,364.97,365.32,364.83,365.31,5134.0,310.9381,311.2363,310.8188,311.2278,5134.0
2019-08-01 10:50:00,365.29,365.8,364.67,365.14,6385.0,311.2107,311.6452,310.6825,311.0829,6385.0
2019-08-01 10:55:00,365.24,365.36,364.89,365.0,9299.0,311.1681,311.2704,310.8699,310.9637,9299.0
2019-08-01 11:00:00,365.02,365.12,364.4,364.4,9291.0,310.9807,311.0659,310.4525,310.4525,9291.0
2019-08-01 11:05:00,364.5,364.62,364.28,364.42,9783.0,310.5377,310.6399,310.3502,310.4695,9783.0
2019-08-01 11:10:00,364.4,365.3,364.4,365.27,2800.0,310.4525,311.2192,310.4525,311.1937,2800.0
2019-08-01 11:15:00,365.22,365.81,364.97,365.81,21986.0,311.1511,311.6537,310.9381,311.6537,21986.0
2019-08-01 11:20:00,365.52,365.75,365.45,365.64,3198.0,311.4067,311.6026,311.347,311.5089,3198.0
2019-08-01 11:25:00,365.64,365.64,365.18,365.41,8829.0,311.5089,311.5089,311.117,311.313,8829.0
2019-08-01 11:30:00,365.43,365.56,365.06,365.45,5847.0,311.33,311.4408,311.0148,311.347,5847.0
2019-08-01 11:35:00,365.38,366.16,365.37,366.16,4302.0,311.2874,311.9519,311.2789,311.9519,4302.0
2019-08-01 11:40:00,366.2,366.26,365.9,366.03,7248.0,311.986,312.0371,311.7304,311.8412,7248.0
2019-08-01 11:45:00,366.01,366.09,365.89,366.04,5268.0,311.8241,311.8923,311.7219,311.8497,5268.0
2019-08-01 11:50:00,366.06,366.13,365.76,365.82,5036.0,311.8667,311.9264,311.6111,311.6623,5036.0
2019-08-01 11:55:00,365.84,365.9,365.3,365.57,14391.0,311.6793,311.7304,311.2192,311.4493,14391.0
2019-08-01 12:00:00,365.55,366.09,365.55,365.93,7899.0,311.4322,311.8923,311.4322,311.756,7899.0
2019-08-01 12:05:00,366.04,366.22,365.86,365.92,8968.0,311.8497,312.003,311.6963,311.7475,8968.0
2019-08-01 12:10:00,365.92,366.19,365.92,366.03,5229.0,311.7475,311.9775,311.7475,311.8412,5229.0
2019-08-01 12:15:00,366.06,366.25,365.85,365.93,6255.0,311.8667,312.0286,311.6878,311.756,6255.0
2019-08-01 12:20:00,366.0,366.1,365.82,365.89,4666.0,311.8156,311.9008,311.6623,311.7219,4666.0
2019-08-01 12:25:00,365.96,365.99,365.51,365.74,4779.0,311.7815,311.8071,311.3982,311.5941,4779.0
2019-08-01 12:30:00,365.77,365.89,365.7,365.89,6089.0,311.6197,311.7219,311.56,311.7219,6089.0
2019-08-01 12:35:00,365.94,365.99,365.83,365.99,5083.0,311.7645,311.8071,311.6708,311.8071,5083.0
2019-08-01 12:40:00,366.02,366.41,366.01,366.41,3618.0,311.8327,312.1649,311.8241,312.1649,3618.0
2019-08-01 12:45:00,366.46,366.64,366.46,366.52,4010.0,312.2075,312.3609,312.2075,312.2586,4010.0
2019-08-01 12:50:00,366.57,366.66,366.47,366.58,3805.0,312.3012,312.3779,312.216,312.3097,3805.0
2019-08-01 12:55:00,366.53,366.53,366.13,366.19,3259.0,312.2671,312.2671,311.9264,311.9775,3259.0
2019-08-01 13:00:00,366.25,366.65,366.24,366.61,7590.0,312.0286,312.3694,312.0201,312.3353,7590.0
2019-08-01 13:05:00,366.64,366.66,366.37,366.6,2856.0,312.3609,312.3779,312.1308,312.3268,2856.0
2019-08-01 13:10:00,366.57,366.7,366.4,366.7,3129.0,312.3012,312.412,312.1564,312.412,3129.0
2019-08-01 13:15:00,366.76,367.34,366.75,366.97,21038.0,312.4631,312.9572,312.4546,312.642,21038.0
2019-08-01 13:20:00,366.96,367.23,366.9,367.23,4148.0,312.6335,312.8635,312.5824,312.8635,4148.0
2019-08-01 13:25:00,367.29,367.3,364.75,364.75,25474.0,312.9146,312.9232,310.7507,310.7507,25474.0
2019-08-01 13:30:00,364.34,365.51,364.02,364.3,4290.0,310.4014,311.3982,310.1287,310.3673,4290.0
2019-08-01 13:35:00,363.35,363.92,363.0,363.01,4949.0,309.5579,310.0435,309.2597,309.2683,4949.0
2019-08-01 13:40:00,363.04,363.95,362.23,362.43,11063.0,309.2938,310.0691,308.6037,308.7741,11063.0
2019-08-01 13:45:00,362.31,363.22,362.25,363.22,12218.0,308.6719,309.4472,308.6208,309.4472,12218.0
2019-08-01 13:50:00,363.02,363.24,362.0,362.12,5322.0,309.2768,309.4642,308.4078,308.51,5322.0
2019-08-01 13:55:00,361.84,363.91,361.84,363.91,6158.0,308.2715,310.035,308.2715,310.035,6158.0
2019-08-01 14:00:00,363.84,363.84,362.57,362.57,10716.0,309.9754,309.9754,308.8934,308.8934,10716.0
2019-08-01 14:05:00,362.66,363.32,362.51,362.59,5066.0,308.9701,309.5324,308.8423,308.9104,5066.0
2019-08-01 14:10:00,362.41,363.45,362.03,363.44,8121.0,308.7571,309.6431,308.4333,309.6346,8121.0
2019-08-01 14:15:00,363.33,363.44,362.55,363.39,3275.0,309.5409,309.6346,308.8764,309.592,3275.0
2019-08-01 14:20:00,363.4,363.43,362.0,362.48,9952.0,309.6005,309.6261,308.4078,308.8167,9952.0
2019-08-01 14:25:00,362.48,363.0,362.34,362.99,5621.0,308.8167,309.2597,308.6975,309.2512,5621.0
2019-08-01 14:30:00,363.19,363.25,362.54,363.1,4794.0,309.4216,309.4727,308.8678,309.3449,4794.0
2019-08-01 14:35:00,363.09,363.51,362.99,363.16,7342.0,309.3364,309.6942,309.2512,309.3961,7342.0
2019-08-01 14:40:00,362.82,363.31,362.26,362.34,6038.0,309.1064,309.5239,308.6293,308.6975,6038.0
2019-08-01 14:45:00,362.37,363.71,362.36,363.71,17554.0,308.723,309.8646,308.7145,309.8646,17554.0
2019-08-01 14:50:00,363.82,364.39,363.78,363.91,9289.0,309.9583,310.444,309.9243,310.035,9289.0
2019-08-01 14:55:00,363.32,363.75,363.16,363.58,8919.0,309.5324,309.8987,309.3961,309.7539,8919.0
2019-08-01 15:00:00,363.61,363.79,363.29,363.53,13084.0,309.7794,309.9328,309.5068,309.7113,13084.0
2019-08-01 15:05:00,363.68,363.82,363.37,363.41,19595.0,309.8391,309.9583,309.575,309.609,19595.0
2019-08-01 15:10:00,363.52,363.57,363.09,363.23,7654.0,309.7028,309.7454,309.3364,309.4557,7654.0
2019-08-01 15:15:00,363.25,364.16,363.18,363.86,9055.0,309.4727,310.248,309.4131,309.9924,9055.0
2019-08-01 15:20:00,363.86,364.33,363.7,364.13,6721.0,309.9924,310.3928,309.8561,310.2225,6721.0
2019-08-01 15:25:00,364.11,364.56,363.77,364.06,9084.0,310.2054,310.5888,309.9158,310.1628,9084.0
2019-08-01 15:30:00,363.96,364.28,363.67,363.9,15296.0,310.0776,310.3502,309.8306,310.0265,15296.0
2019-08-01 15:35:00,363.9,364.37,363.82,364.27,12535.0,310.0265,310.4269,309.9583,310.3417,12535.0
2019-08-01 15:40:00,364.45,364.49,363.45,363.49,13058.0,310.4951,310.5292,309.6431,309.6772,13058.0
2019-08-01 15:45:00,363.54,364.02,363.4,363.51,15811.0,309.7198,310.1287,309.6005,309.6942,15811.0
2019-08-01 15:50:00,363.4,363.5,362.59,362.59,28081.0,309.6005,309.6857,308.9104,308.9104,28081.0
2019-08-01 15:55:00,362.69,363.66,362.67,363.09,45614.0,308.9956,309.822,308.9786,309.3364,45614.0
2019-08-02 09:30:00,364.13,364.13,363.09,363.41,13594.0,310.2225,310.2225,309.3364,309.609,13594.0
2019-08-02 09:35:00,363.36,364.31,362.53,364.31,11345.0,309.5664,310.3758,308.8593,310.3758,11345.0
2019-08-02 09:40:00,364.0,364.0,362.81,363.15,6066.0,310.1117,310.1117,309.0979,309.3875,6066.0
2019-08-02 09:45:00,363.16,363.27,361.35,361.96,17988.0,309.3961,309.4898,307.854,308.3737,17988.0
2019-08-02 09:50:00,362.37,362.95,362.1,362.52,5341.0,308.723,309.2171,308.493,308.8508,5341.0
2019-08-02 09:55:00,362.57,363.08,362.27,362.84,13607.0,308.8934,309.3279,308.6378,309.1234,13607.0
2019-08-02 10:00:00,362.62,362.92,362.0,362.14,8165.0,308.936,309.1916,308.4078,308.5271,8165.0
2019-08-02 10:05:00,362.21,362.21,361.26,361.84,4235.0,308.5867,308.5867,307.7773,308.2715,4235.0
2019-08-02 10:10:00,361.79,361.79,360.43,360.62,11000.0,308.2289,308.2289,307.0702,307.2321,11000.0
2019-08-02 10:15:00,360.63,360.64,359.57,359.63,34509.0,307.2406,307.2491,306.3375,306.3887,34509.0
2019-08-02 10:20:00,359.63,360.57,359.48,360.57,6520.0,306.3887,307.1895,306.2609,307.1895,6520.0
2019-08-02 10:25:00,360.55,361.22,360.55,361.19,2040.0,307.1725,307.7433,307.1725,307.7177,2040.0
2019-08-02 10:30:00,361.37,361.46,360.66,360.67,3888.0,307.8711,307.9477,307.2662,307.2747,3888.0
2019-08-02 10:35:00,360.6,361.2,360.4,361.09,5542.0,307.2151,307.7262,307.0447,307.6325,5542.0
2019-08-02 10:40:00,360.87,361.77,360.85,361.77,4700.0,307.4451,308.2118,307.428,308.2118,4700.0
2019-08-02 10:45:00,361.53,362.1,361.46,361.93,5319.0,308.0074,308.493,307.9477,308.3482,5319.0
2019-08-02 10:50:00,362.03,362.03,360.81,361.24,6604.0,308.4333,308.4333,307.394,307.7603,6604.0
2019-08-02 10:55:00,361.18,361.33,360.85,360.85,5619.0,307.7092,307.837,307.428,307.428,5619.0
2019-08-02 11:00:00,360.74,360.85,360.23,360.71,4396.0,307.3343,307.428,306.8998,307.3088,4396.0
2019-08-02 11:05:00,360.85,362.06,360.78,362.06,3789.0,307.428,308.4589,307.3684,308.4589,3789.0
2019-08-02 11:10:00,362.15,362.49,361.92,362.45,6878.0,308.5356,308.8252,308.3396,308.7912,6878.0
2019-08-02 11:15:00,362.51,362.82,362.26,362.69,5615.0,308.8423,309.1064,308.6293,308.9956,5615.0
2019-08-02 11:20:00,362.74,362.97,362.31,362.97,12062.0,309.0382,309.2342,308.6719,309.2342,12062.0
2019-08-02 11:25:00,362.99,363.54,362.95,363.4,9078.0,309.2512,309.7198,309.2171,309.6005,9078.0
2019-08-02 11:30:00,363.23,363.45,362.67,362.68,8496.0,309.4557,309.6431,308.9786,308.9871,8496.0
2019-08-02 11:35:00,362.53,362.71,362.18,362.47,5651.0,308.8593,309.0127,308.5611,308.8082,5651.0
2019-08-02 11:40:00,362.39,362.54,361.98,362.38,7824.0,308.7401,308.8678,308.3908,308.7315,7824.0
2019-08-02 11:45:00,362.31,362.42,361.97,362.34,6970.0,308.6719,308.7656,308.3822,308.6975,6970.0
2019-08-02 11:50:00,362.4,362.4,361.57,361.94,4098.0,308.7486,308.7486,308.0414,308.3567,4098.0
2019-08-02 11:55:00,362.64,362.64,362.26,362.56,3828.0,308.953,308.953,308.6293,308.8849,3828.0
2019-08-02 12:00:00,362.69,362.82,362.3,362.66,3691.0,308.9956,309.1064,308.6634,308.9701,3691.0
2019-08-02 12:05:00,362.54,363.19,362.51,363.19,3091.0,308.8678,309.4216,308.8423,309.4216,3091.0
2019-08-02 12:10:00,363.03,363.2,362.9,363.02,3058.0,309.2853,309.4301,309.1746,309.2768,3058.0
2019-08-02 12:15:00,363.22,363.55,363.19,363.54,3538.0,309.4472,309.7283,309.4216,309.7198,3538.0
2019-08-02 12:20:00,363.31,363.57,363.02,363.57,4034.0,309.5239,309.7454,309.2768,309.7454,4034.0
2019-08-02 12:25:00,363.57,363.57,363.01,363.3,2663.0,309.7454,309.7454,309.2683,309.5153,2663.0
2019-08-02 12:30:00,363.19,363.19,362.81,363.02,5421.0,309.4216,309.4216,309.0979,309.2768,5421.0
2019-08-02 12:35:00,363.18,363.26,362.88,363.07,3935.0,309.4131,309.4813,309.1575,309.3194,3935.0
2019-08-02 12:40:00,363.16,363.33,362.86,363.32,3361.0,309.3961,309.5409,309.1405,309.5324,3361.0
2019-08-02 12:45:00,363.04,363.04,362.43,362.43,1860.0,309.2938,309.2938,308.7741,308.7741,1860.0
2019-08-02 12:50:00,362.5,362.64,362.23,362.49,3122.0,308.8338,308.953,308.6037,308.8252,3122.0
2019-08-02 12:55:00,362.28,362.38,361.82,361.83,2223.0,308.6463,308.7315,308.2544,308.263,2223.0
2019-08-02 13:00:00,361.79,361.82,361.2,361.82,4116.0,308.2289,308.2544,307.7262,308.2544,4116.0
2019-08-02 13:05:00,361.7,361.9,361.66,361.8,7810.0,308.1522,308.3226,308.1181,308.2374,7810.0
2019-08-02 13:10:00,361.58,361.79,361.46,361.64,2251.0,308.05,308.2289,307.9477,308.1011,2251.0
2019-08-02 13:15:00,361.73,362.22,361.73,361.8,5314.0,308.1778,308.5952,308.1778,308.2374,5314.0
2019-08-02 13:20:00,361.68,362.04,361.42,361.42,3028.0,308.1352,308.4419,307.9137,307.9137,3028.0
2019-08-02 13:25:00,361.54,361.73,361.39,361.63,4486.0,308.0159,308.1778,307.8881,308.0926,4486.0
2019-08-02 13:30:00,361.51,361.51,361.16,361.16,2385.0,307.9903,307.9903,307.6921,307.6921,2385.0
2019-08-02 13:35:00,361.07,361.42,361.01,361.42,2414.0,307.6155,307.9137,307.5644,307.9137,2414.0
2019-08-02 13:40:00,361.61,361.84,361.51,361.65,2200.0,308.0755,308.2715,307.9903,308.1096,2200.0
2019-08-02 13:45:00,361.54,361.79,361.38,361.48,2846.0,308.0159,308.2289,307.8796,307.9648,2846.0
2019-08-02 13:50:00,361.36,361.57,361.28,361.57,3328.0,307.8625,308.0414,307.7944,308.0414,3328.0
2019-08-02 13:55:00,361.5,361.62,361.19,361.2,1600.0,307.9818,308.084,307.7177,307.7262,1600.0
2019-08-02 14:00:00,361.15,361.6,361.06,361.57,3612.0,307.6836,308.067,307.607,308.0414,3612.0
2019-08-02 14:05:00,361.69,361.99,361.62,361.67,3101.0,308.1437,308.3993,308.084,308.1266,3101.0
2019-08-02 14:10:00,361.81,362.26,361.81,362.2,4249.0,308.2459,308.6293,308.2459,308.5782,4249.0
2019-08-02 14:15:00,362.27,362.32,361.99,362.05,5462.0,308.6378,308.6804,308.3993,308.4504,5462.0
2019-08-02 14:20:00,362.13,362.78,361.96,362.67,1451.0,308.5185,309.0723,308.3737,308.9786,1451.0
2019-08-02 14:25:00,362.59,362.65,362.19,362.32,1742.0,308.9104,308.9616,308.5697,308.6804,1742.0
2019-08-02 14:30:00,362.56,362.56,362.26,362.26,1600.0,308.8849,308.8849,308.6293,308.6293,1600.0
2019-08-02 14:35:00,362.03,362.6,362.03,362.59,3800.0,308.4333,308.919,308.4333,308.9104,3800.0
2019-08-02 14:40:00,362.52,362.52,362.12,362.15,3788.0,308.8508,308.8508,308.51,308.5356,3788.0
2019-08-02 14:45:00,362.09,362.18,361.56,361.56,2960.0,308.4845,308.5611,308.0329,308.0329,2960.0
2019-08-02 14:50:00,361.83,361.94,361.44,361.86,1854.0,308.263,308.3567,307.9307,308.2885,1854.0
2019-08-02 14:55:00,361.86,362.23,361.55,362.23,5371.0,308.2885,308.6037,308.0244,308.6037,5371.0
2019-08-02 15:00:00,362.43,362.53,362.11,362.33,4602.0,308.7741,308.8593,308.5015,308.6889,4602.0
2019-08-02 15:05:00,362.4,362.49,362.17,362.24,4772.0,308.7486,308.8252,308.5526,308.6123,4772.0
2019-08-02 15:10:00,362.1,362.16,361.49,361.88,6970.0,308.493,308.5441,307.9733,308.3056,6970.0
2019-08-02 15:15:00,361.84,362.08,361.66,361.99,3468.0,308.2715,308.4759,308.1181,308.3993,3468.0
2019-08-02 15:20:00,362.24,362.66,362.05,362.62,4671.0,308.6123,308.9701,308.4504,308.936,4671.0
2019-08-02 15:25:00,362.56,362.92,362.52,362.8,2901.0,308.8849,309.1916,308.8508,309.0894,2901.0
2019-08-02 15:30:00,362.92,362.92,362.48,362.7,5415.0,309.1916,309.1916,308.8167,309.0042,5415.0
2019-08-02 15:35:00,362.64,364.03,362.54,363.39,8374.0,308.953,310.1373,308.8678,309.592,8374.0
2019-08-02 15:40:00,363.4,363.49,362.92,363.15,3906.0,309.6005,309.6772,309.1916,309.3875,3906.0
2019-08-02 15:45:00,363.14,363.18,362.63,362.77,10705.0,309.379,309.4131,308.9445,309.0638,10705.0
2019-08-02 15:50:00,362.77,362.77,361.75,361.75,15638.0,309.0638,309.0638,308.1948,308.1948,15638.0
2019-08-02 15:55:00,361.93,362.37,361.53,361.98,42035.0,308.3482,308.723,308.0074,308.3908,42035.0
2019-08-05 09:30:00,356.55,357.44,354.97,355.61,25909.0,303.7646,304.5229,302.4185,302.9638,25909.0
2019-08-05 09:35:00,355.46,356.17,355.01,356.05,18229.0,302.836,303.4409,302.4526,303.3387,18229.0
2019-08-05 09:40:00,356.21,357.65,356.04,357.65,10732.0,303.475,304.7018,303.3301,304.7018,10732.0
2019-08-05 09:45:00,357.99,358.39,357.4,357.72,13268.0,304.9914,305.3322,304.4888,304.7614,13268.0
2019-08-05 09:50:00,357.76,358.99,357.76,358.88,6970.0,304.7955,305.8434,304.7955,305.7497,6970.0
2019-08-05 09:55:00,358.75,360.58,358.75,360.4,9914.0,305.6389,307.198,305.6389,307.0447,9914.0
2019-08-05 10:00:00,360.59,360.64,360.2,360.22,8376.0,307.2065,307.2491,306.8743,306.8913,8376.0
2019-08-05 10:05:00,360.19,360.41,358.74,360.01,9351.0,306.8658,307.0532,305.6304,306.7124,9351.0
2019-08-05 10:10:00,360.02,360.61,359.55,360.61,3265.0,306.7209,307.2236,306.3205,307.2236,3265.0
2019-08-05 10:15:00,360.41,361.1,359.61,359.61,10294.0,307.0532,307.641,306.3716,306.3716,10294.0
2019-08-05 10:20:00,359.61,360.58,359.6,360.42,6336.0,306.3716,307.198,306.3631,307.0617,6336.0
2019-08-05 10:25:00,360.23,360.23,359.58,359.85,4010.0,306.8998,306.8998,306.3461,306.5761,4010.0
2019-08-05 10:30:00,359.86,359.88,359.13,359.25,10178.0,306.5846,306.6016,305.9627,306.0649,10178.0
2019-08-05 10:35:00,359.1,359.23,358.6,359.23,8744.0,305.9371,306.0479,305.5111,306.0479,8744.0
2019-08-05 10:40:00,358.92,359.16,358.37,358.88,8703.0,305.7838,305.9882,305.3152,305.7497,8703.0
2019-08-05 10:45:00,359.0,359.51,358.98,359.31,4534.0,305.8519,306.2864,305.8349,306.116,4534.0
2019-08-05 10:50:00,359.35,359.82,359.35,359.59,8216.0,306.1501,306.5505,306.1501,306.3546,8216.0
2019-08-05 10:55:00,359.61,360.22,359.5,359.74,9705.0,306.3716,306.8913,306.2779,306.4824,9705.0
2019-08-05 11:00:00,359.73,360.36,359.53,360.0,16174.0,306.4739,307.0106,306.3035,306.7039,16174.0
2019-08-05 11:05:00,360.17,360.5,359.87,360.4,4778.0,306.8487,307.1299,306.5931,307.0447,4778.0
2019-08-05 11:10:00,360.53,361.06,360.44,360.83,4499.0,307.1554,307.607,307.0787,307.411,4499.0
2019-08-05 11:15:00,360.7,360.71,360.21,360.21,6652.0,307.3002,307.3088,306.8828,306.8828,6652.0
2019-08-05 11:20:00,360.19,360.6,360.09,360.39,6397.0,306.8658,307.2151,306.7806,307.0361,6397.0
2019-08-05 11:25:00,360.48,360.54,359.91,360.11,6904.0,307.1128,307.1639,306.6272,306.7976,6904.0
2019-08-05 11:30:00,360.12,360.59,360.02,360.49,9512.0,306.8061,307.2065,306.7209,307.1213,9512.0
2019-08-05 11:35:00,360.42,360.59,360.12,360.12,5417.0,307.0617,307.2065,306.8061,306.8061,5417.0
2019-08-05 11:40:00,359.91,360.38,359.83,360.26,5650.0,306.6272,307.0276,306.559,306.9254,5650.0
2019-08-05 11:45:00,360.27,360.84,360.2,360.69,3500.0,306.9339,307.4195,306.8743,307.2917,3500.0
2019-08-05 11:50:00,360.77,360.77,360.29,360.36,4595.0,307.3599,307.3599,306.9509,307.0106,4595.0
2019-08-05 11:55:00,360.29,360.29,359.69,359.69,5419.0,306.9509,306.9509,306.4398,306.4398,5419.0
2019-08-05 12:00:00,359.43,359.84,359.32,359.44,7339.0,306.2183,306.5676,306.1246,306.2268,7339.0
2019-08-05 12:05:00,359.33,360.13,359.33,359.93,11923.0,306.1331,306.8146,306.1331,306.6442,11923.0
2019-08-05 12:10:00,360.0,360.22,359.88,360.22,3414.0,306.7039,306.8913,306.6016,306.8913,3414.0
2019-08-05 12:15:00,360.36,360.53,360.06,360.51,2039.0,307.0106,307.1554,306.755,307.1384,2039.0
2019-08-05 12:20:00,360.46,360.46,360.3,360.32,1360.0,307.0958,307.0958,306.9595,306.9765,1360.0
2019-08-05 12:25:00,360.21,360.21,359.28,359.78,9570.0,306.8828,306.8828,306.0905,306.5164,9570.0
2019-08-05 12:30:00,359.96,360.08,359.59,359.59,6041.0,306.6698,306.772,306.3546,306.3546,6041.0
2019-08-05 12:35:00,359.59,359.79,359.4,359.5,5620.0,306.3546,306.525,306.1927,306.2779,5620.0
2019-08-05 12:40:00,359.38,359.57,358.67,358.75,3745.0,306.1757,306.3375,305.5708,305.6389,3745.0
2019-08-05 12:45:00,358.66,358.9,358.01,358.1,7934.0,305.5623,305.7667,305.0085,305.0852,7934.0
2019-08-05 12:50:00,358.16,358.46,358.02,358.1,3904.0,305.1363,305.3919,305.017,305.0852,3904.0
2019-08-05 12:55:00,358.1,358.21,357.4,357.83,14842.0,305.0852,305.1789,304.4888,304.8551,14842.0
2019-08-05 13:00:00,357.81,358.31,357.8,358.15,5869.0,304.8381,305.2641,304.8296,305.1278,5869.0
2019-08-05 13:05:00,358.13,358.38,357.97,358.02,5107.0,305.1107,305.3237,304.9744,305.017,5107.0
2019-08-05 13:10:00,358.0,358.41,357.97,358.3,5768.0,305.0,305.3493,304.9744,305.2556,5768.0
2019-08-05 13:15:00,358.38,358.6,358.09,358.12,4927.0,305.3237,305.5111,305.0766,305.1022,4927.0
2019-08-05 13:20:00,358.27,358.43,357.88,358.18,2970.0,305.23,305.3663,304.8977,305.1533,2970.0
2019-08-05 13:25:00,357.93,358.04,357.5,357.66,4982.0,304.9403,305.034,304.574,304.7103,4982.0
2019-08-05 13:30:00,357.55,357.71,357.0,357.18,12014.0,304.6166,304.7529,304.148,304.3014,12014.0
2019-08-05 13:35:00,357.28,358.48,357.27,358.48,8344.0,304.3866,305.4089,304.378,305.4089,8344.0
2019-08-05 13:40:00,358.48,358.62,357.94,358.1,10307.0,305.4089,305.5282,304.9489,305.0852,10307.0
2019-08-05 13:45:00,357.98,357.98,357.27,357.62,5389.0,304.9829,304.9829,304.378,304.6762,5389.0
2019-08-05 13:50:00,357.52,357.86,357.31,357.76,19741.0,304.591,304.8807,304.4121,304.7955,19741.0
2019-08-05 13:55:00,357.81,358.1,357.73,358.03,16441.0,304.8381,305.0852,304.7699,305.0255,16441.0
2019-08-05 14:00:00,358.06,358.74,357.85,358.42,21295.0,305.0511,305.6304,304.8722,305.3578,21295.0
2019-08-05 14:05:00,358.4,358.62,358.23,358.47,15968.0,305.3408,305.5282,305.1959,305.4004,15968.0
2019-08-05 14:10:00,358.47,359.07,358.47,359.04,6032.0,305.4004,305.9116,305.4004,305.886,6032.0
2019-08-05 14:15:00,358.9,359.06,358.43,358.45,3920.0,305.7667,305.903,305.3663,305.3833,3920.0
2019-08-05 14:20:00,358.36,358.54,357.43,357.43,4462.0,305.3067,305.46,304.5144,304.5144,4462.0
2019-08-05 14:25:00,357.43,357.43,356.5,356.5,8474.0,304.5144,304.5144,303.722,303.722,8474.0
2019-08-05 14:30:00,356.61,356.74,356.36,356.7,3847.0,303.8158,303.9265,303.6028,303.8924,3847.0
2019-08-05 14:35:00,356.8,357.1,356.21,356.45,5025.0,303.9776,304.2332,303.475,303.6794,5025.0
2019-08-05 14:40:00,356.29,356.59,355.84,355.92,5855.0,303.5431,303.7987,303.1597,303.2279,5855.0
2019-08-05 14:45:00,355.83,356.72,355.59,356.04,14295.0,303.1512,303.9095,302.9468,303.3301,14295.0
2019-08-05 14:50:00,355.92,356.25,355.3,355.5,7827.0,303.2279,303.509,302.6997,302.8701,7827.0
2019-08-05 14:55:00,355.4,355.5,355.15,355.37,8359.0,302.7849,302.8701,302.5719,302.7593,8359.0
2019-08-05 15:00:00,355.45,355.92,354.63,354.76,13752.0,302.8275,303.2279,302.1289,302.2396,13752.0
2019-08-05 15:05:00,354.67,354.73,353.96,353.97,9477.0,302.163,302.2141,301.5581,301.5666,9477.0
2019-08-05 15:10:00,354.06,355.72,354.0,355.4,7987.0,301.6433,303.0575,301.5921,302.7849,7987.0
2019-08-05 15:15:00,355.28,355.82,354.25,355.81,12653.0,302.6827,303.1427,301.8051,303.1342,12653.0
2019-08-05 15:20:00,355.88,356.73,355.77,356.16,5074.0,303.1938,303.918,303.1001,303.4324,5074.0
2019-08-05 15:25:00,356.3,356.81,355.76,356.29,6277.0,303.5516,303.9861,303.0916,303.5431,6277.0
2019-08-05 15:30:00,356.13,356.71,355.12,356.56,16829.0,303.4068,303.9009,302.5463,303.7732,16829.0
2019-08-05 15:35:00,356.45,357.52,356.27,357.35,10712.0,303.6794,304.591,303.5261,304.4462,10712.0
2019-08-05 15:40:00,357.36,358.1,357.14,358.1,11030.0,304.4547,305.0852,304.2673,305.0852,11030.0
2019-08-05 15:45:00,358.15,358.43,357.63,358.08,21792.0,305.1278,305.3663,304.6847,305.0681,21792.0
2019-08-05 15:50:00,357.94,359.36,357.54,359.36,51679.0,304.9489,306.1586,304.6081,306.1586,51679.0
2019-08-05 15:55:00,359.2,359.29,358.37,358.37,64467.0,306.0223,306.099,305.3152,305.3152,64467.0
2019-08-06 09:30:00,361.28,363.65,360.74,363.28,33523.0,307.7944,309.8135,307.3343,309.4983,33523.0
2019-08-06 09:35:00,363.28,365.0,362.43,364.82,14906.0,309.4983,310.9637,308.7741,310.8103,14906.0
2019-08-06 09:40:00,364.78,365.6,364.29,364.35,12376.0,310.7762,311.4748,310.3588,310.4099,12376.0
2019-08-06 09:45:00,364.06,364.12,361.3,361.53,10960.0,310.1628,310.2139,307.8114,308.0074,10960.0
2019-08-06 09:50:00,361.18,361.35,360.07,361.15,7176.0,307.7092,307.854,306.7635,307.6836,7176.0
2019-08-06 09:55:00,361.69,362.54,361.29,361.97,13283.0,308.1437,308.8678,307.8029,308.3822,13283.0
2019-08-06 10:00:00,362.15,363.43,362.15,362.92,6975.0,308.5356,309.6261,308.5356,309.1916,6975.0
2019-08-06 10:05:00,363.08,363.5,362.49,363.08,18597.0,309.3279,309.6857,308.8252,309.3279,18597.0
2019-08-06 10:10:00,362.84,362.95,361.02,361.22,11262.0,309.1234,309.2171,307.5729,307.7433,11262.0
2019-08-06 10:15:00,361.02,361.02,358.83,359.3,13409.0,307.5729,307.5729,305.7071,306.1075,13409.0
2019-08-06 10:20:00,359.38,360.7,359.37,360.36,8659.0,306.1757,307.3002,306.1671,307.0106,8659.0
2019-08-06 10:25:00,360.39,360.94,360.26,360.46,4530.0,307.0361,307.5047,306.9254,307.0958,4530.0
2019-08-06 10:30:00,360.32,362.13,360.18,362.13,12837.0,306.9765,308.5185,306.8572,308.5185,12837.0
2019-08-06 10:35:00,362.17,362.4,361.47,361.64,6207.0,308.5526,308.7486,307.9563,308.1011,6207.0
2019-08-06 10:40:00,361.75,362.65,361.75,362.23,3502.0,308.1948,308.9616,308.1948,308.6037,3502.0
2019-08-06 10:45:00,362.07,362.17,361.41,361.49,8662.0,308.4674,308.5526,307.9051,307.9733,8662.0
2019-08-06 10:50:00,361.7,362.06,361.47,361.86,5317.0,308.1522,308.4589,307.9563,308.2885,5317.0
2019-08-06 10:55:00,361.64,362.05,361.46,361.57,3018.0,308.1011,308.4504,307.9477,308.0414,3018.0
2019-08-06 11:00:00,361.57,361.95,361.39,361.62,9415.0,308.0414,308.3652,307.8881,308.084,9415.0
2019-08-06 11:05:00,361.65,362.0,361.48,361.57,5591.0,308.1096,308.4078,307.9648,308.0414,5591.0
2019-08-06 11:10:00,361.56,361.64,360.6,360.6,7189.0,308.0329,308.1011,307.2151,307.2151,7189.0
2019-08-06 11:15:00,360.66,360.66,360.02,360.42,4900.0,307.2662,307.2662,306.7209,307.0617,4900.0
2019-08-06 11:20:00,360.4,361.26,360.4,361.26,2327.0,307.0447,307.7773,307.0447,307.7773,2327.0
2019-08-06 11:25:00,361.34,361.44,360.81,360.81,1277.0,307.8455,307.9307,307.394,307.394,1277.0
2019-08-06 11:30:00,361.12,361.29,360.66,360.83,3398.0,307.6581,307.8029,307.2662,307.411,3398.0
2019-08-06 11:35:00,360.89,361.99,360.68,361.99,4915.0,307.4621,308.3993,307.2832,308.3993,4915.0
2019-08-06 11:40:00,361.73,362.13,361.28,361.5,7773.0,308.1778,308.5185,307.7944,307.9818,7773.0
2019-08-06 11:45:00,361.34,362.14,361.01,361.83,3447.0,307.8455,308.5271,307.5644,308.263,3447.0
2019-08-06 11:50:00,362.02,362.24,361.77,361.89,7800.0,308.4248,308.6123,308.2118,308.3141,7800.0
2019-08-06 11:55:00,361.83,362.56,361.63,362.56,1830.0,308.263,308.8849,308.0926,308.8849,1830.0
2019-08-06 12:00:00,362.78,362.88,361.96,362.0,6424.0,309.0723,309.1575,308.3737,308.4078,6424.0
2019-08-06 12:05:00,362.25,362.58,361.95,362.58,4152.0,308.6208,308.9019,308.3652,308.9019,4152.0
2019-08-06 12:10:00,362.79,363.32,362.7,363.05,5579.0,309.0808,309.5324,309.0042,309.3023,5579.0
2019-08-06 12:15:00,363.23,363.23,362.53,362.53,4037.0,309.4557,309.4557,308.8593,308.8593,4037.0
2019-08-06 12:20:00,362.6,362.6,361.83,361.94,2765.0,308.919,308.919,308.263,308.3567,2765.0
2019-08-06 12:25:00,361.91,362.16,361.75,362.05,4900.0,308.3311,308.5441,308.1948,308.4504,4900.0
2019-08-06 12:30:00,362.13,362.51,361.89,362.26,5200.0,308.5185,308.8423,308.3141,308.6293,5200.0
2019-08-06 12:35:00,362.27,362.43,361.83,362.16,3404.0,308.6378,308.7741,308.263,308.5441,3404.0
2019-08-06 12:40:00,362.13,362.69,362.13,362.52,2000.0,308.5185,308.9956,308.5185,308.8508,2000.0
2019-08-06 12:45:00,362.45,362.55,362.13,362.53,8417.0,308.7912,308.8764,308.5185,308.8593,8417.0
2019-08-06 12:50:00,362.29,362.7,362.29,362.7,2468.0,308.6549,309.0042,308.6549,309.0042,2468.0
2019-08-06 12:55:00,362.89,362.93,362.52,362.52,3752.0,309.166,309.2001,308.8508,308.8508,3752.0
2019-08-06 13:00:00,362.64,363.15,362.64,362.97,6391.0,308.953,309.3875,308.953,309.2342,6391.0
2019-08-06 13:05:00,362.99,363.73,362.95,363.44,4352.0,309.2512,309.8817,309.2171,309.6346,4352.0
2019-08-06 13:10:00,363.42,363.67,363.39,363.67,7024.0,309.6176,309.8306,309.592,309.8306,7024.0
2019-08-06 13:15:00,363.65,363.7,363.54,363.7,3920.0,309.8135,309.8561,309.7198,309.8561,3920.0
2019-08-06 13:20:00,363.75,364.4,363.63,364.21,6207.0,309.8987,310.4525,309.7965,310.2906,6207.0
2019-08-06 13:25:00,364.29,364.4,363.92,363.98,5062.0,310.3588,310.4525,310.0435,310.0947,5062.0
2019-08-06 13:30:00,364.1,364.13,363.82,364.13,1500.0,310.1969,310.2225,309.9583,310.2225,1500.0
2019-08-06 13:35:00,364.06,364.28,364.01,364.27,3042.0,310.1628,310.3502,310.1202,310.3417,3042.0
2019-08-06 13:40:00,364.11,364.11,363.93,363.97,2296.0,310.2054,310.2054,310.0521,310.0861,2296.0
2019-08-06 13:45:00,363.9,364.08,363.65,363.93,5228.0,310.0265,310.1799,309.8135,310.0521,5228.0
2019-08-06 13:50:00,363.96,364.14,363.55,364.13,5608.0,310.0776,310.231,309.7283,310.2225,5608.0
2019-08-06 13:55:00,364.04,364.52,364.03,364.52,2771.0,310.1458,310.5547,310.1373,310.5547,2771.0
2019-08-06 14:00:00,364.39,364.44,363.57,363.64,4329.0,310.444,310.4866,309.7454,309.805,4329.0
2019-08-06 14:05:00,363.52,364.02,363.37,363.83,5591.0,309.7028,310.1287,309.575,309.9669,5591.0
2019-08-06 14:10:00,363.87,364.26,363.84,364.07,3758.0,310.0009,310.3332,309.9754,310.1713,3758.0
2019-08-06 14:15:00,364.14,365.04,364.14,365.0,9323.0,310.231,310.9977,310.231,310.9637,9323.0
2019-08-06 14:20:00,365.17,365.31,365.01,365.21,2295.0,311.1085,311.2278,310.9722,311.1426,2295.0
2019-08-06 14:25:00,365.16,365.26,365.01,365.19,2208.0,311.1,311.1852,310.9722,311.1255,2208.0
2019-08-06 14:30:00,365.18,366.04,365.17,365.79,16324.0,311.117,311.8497,311.1085,311.6367,16324.0
2019-08-06 14:35:00,365.71,366.09,365.44,365.97,11280.0,311.5685,311.8923,311.3385,311.7901,11280.0
2019-08-06 14:40:00,365.73,366.19,365.52,366.09,4111.0,311.5856,311.9775,311.4067,311.8923,4111.0
2019-08-06 14:45:00,365.82,365.87,365.55,365.65,11525.0,311.6623,311.7049,311.4322,311.5174,11525.0
2019-08-06 14:50:00,365.76,365.96,364.82,364.93,5100.0,311.6111,311.7815,310.8103,310.904,5100.0
2019-08-06 14:55:00,364.85,365.13,364.78,364.91,10102.0,310.8359,311.0744,310.7762,310.887,10102.0
2019-08-06 15:00:00,365.02,365.32,364.89,365.29,9122.0,310.9807,311.2363,310.8699,311.2107,9122.0
2019-08-06 15:05:00,365.22,365.57,365.05,365.08,5336.0,311.1511,311.4493,311.0063,311.0318,5336.0
2019-08-06 15:10:00,365.08,365.65,364.93,365.54,11730.0,311.0318,311.5174,310.904,311.4237,11730.0
2019-08-06 15:15:00,365.55,365.62,365.42,365.56,4077.0,311.4322,311.4919,311.3215,311.4408,4077.0
2019-08-06 15:20:00,365.76,365.88,365.42,365.58,6201.0,311.6111,311.7134,311.3215,311.4578,6201.0
2019-08-06 15:25:00,365.59,365.72,365.34,365.66,16013.0,311.4663,311.5771,311.2533,311.5259,16013.0
2019-08-06 15:30:00,365.55,365.64,365.32,365.57,16533.0,311.4322,311.5089,311.2363,311.4493,16533.0
2019-08-06 15:35:00,365.55,365.9,365.5,365.79,8757.0,311.4322,311.7304,311.3896,311.6367,8757.0
2019-08-06 15:40:00,365.82,366.28,365.72,366.2,8156.0,311.6623,312.0542,311.5771,311.986,8156.0
2019-08-06 15:45:00,366.01,366.43,365.79,366.38,10666.0,311.8241,312.182,311.6367,312.1394,10666.0
2019-08-06 15:50:00,366.39,366.87,366.35,366.41,21331.0,312.1479,312.5568,312.1138,312.1649,21331.0
2019-08-06 15:55:00,366.35,366.9,366.31,366.73,53624.0,312.1138,312.5824,312.0797,312.4375,53624.0
2019-08-07 09:30:00,364.02,364.47,363.31,363.65,33659.0,310.1287,310.5121,309.5239,309.8135,33659.0
2019-08-07 09:35:00,363.72,364.16,362.02,363.77,26744.0,309.8732,310.248,308.4248,309.9158,26744.0
2019-08-07 09:40:00,363.84,364.16,363.71,363.91,36409.0,309.9754,310.248,309.8646,310.035,36409.0
2019-08-07 09:45:00,364.04,364.33,363.7,364.3,38434.0,310.1458,310.3928,309.8561,310.3673,38434.0
2019-08-07 09:50:00,364.09,364.73,363.69,364.73,17159.0,310.1884,310.7336,309.8476,310.7336,17159.0
2019-08-07 09:55:00,364.73,365.84,364.72,365.0,8596.0,310.7336,311.6793,310.7251,310.9637,8596.0
2019-08-07 10:00:00,365.13,365.18,363.72,364.55,11520.0,311.0744,311.117,309.8732,310.5803,11520.0
2019-08-07 10:05:00,364.45,366.34,364.09,366.34,15954.0,310.4951,312.1053,310.1884,312.1053,15954.0
2019-08-07 10:10:00,366.44,366.5,365.5,365.62,8121.0,312.1905,312.2416,311.3896,311.4919,8121.0
2019-08-07 10:15:00,365.61,366.83,365.5,365.77,6149.0,311.4833,312.5227,311.3896,311.6197,6149.0
2019-08-07 10:20:00,365.6,365.94,365.5,365.63,19436.0,311.4748,311.7645,311.3896,311.5004,19436.0
2019-08-07 10:25:00,365.88,366.55,365.5,366.3,8179.0,311.7134,312.2842,311.3896,312.0712,8179.0
2019-08-07 10:30:00,366.12,367.42,366.05,367.0,9574.0,311.9178,313.0254,311.8582,312.6676,9574.0
2019-08-07 10:35:00,366.83,367.14,366.3,366.52,7313.0,312.5227,312.7868,312.0712,312.2586,7313.0
2019-08-07 10:40:00,366.48,366.48,365.71,365.99,3503.0,312.2245,312.2245,311.5685,311.8071,3503.0
2019-08-07 10:45:00,366.0,366.48,365.83,366.39,4819.0,311.8156,312.2245,311.6708,312.1479,4819.0
2019-08-07 10:50:00,366.59,366.87,365.98,366.79,6086.0,312.3183,312.5568,311.7986,312.4887,6086.0
2019-08-07 10:55:00,366.63,366.64,365.76,366.28,8771.0,312.3523,312.3609,311.6111,312.0542,8771.0
2019-08-07 11:00:00,366.0,366.28,365.56,365.87,3705.0,311.8156,312.0542,311.4408,311.7049,3705.0
2019-08-07 11:05:00,365.91,366.11,365.66,366.05,5421.0,311.7389,311.9093,311.5259,311.8582,5421.0
2019-08-07 11:10:00,365.88,366.85,365.87,366.71,7160.0,311.7134,312.5398,311.7049,312.4205,7160.0
2019-08-07 11:15:00,366.63,366.64,365.55,365.79,6316.0,312.3523,312.3609,311.4322,311.6367,6316.0
2019-08-07 11:20:00,365.99,365.99,364.65,365.38,6782.0,311.8071,311.8071,310.6655,311.2874,6782.0
2019-08-07 11:25:00,365.16,365.16,364.67,365.07,4875.0,311.1,311.1,310.6825,311.0233,4875.0
2019-08-07 11:30:00,364.9,365.17,364.84,365.17,7835.0,310.8785,311.1085,310.8273,311.1085,7835.0
2019-08-07 11:35:00,365.31,365.92,365.21,365.87,3000.0,311.2278,311.7475,311.1426,311.7049,3000.0
2019-08-07 11:40:00,365.94,366.22,365.59,365.93,6282.0,311.7645,312.003,311.4663,311.756,6282.0
2019-08-07 11:45:00,365.96,366.23,365.49,366.22,9643.0,311.7815,312.0116,311.3811,312.003,9643.0
2019-08-07 11:50:00,366.08,366.79,365.67,366.75,39125.0,311.8838,312.4887,311.5345,312.4546,39125.0
2019-08-07 11:55:00,366.9,367.49,366.86,366.86,12365.0,312.5824,313.085,312.5483,312.5483,12365.0
2019-08-07 12:00:00,367.11,367.32,366.61,366.76,7589.0,312.7613,312.9402,312.3353,312.4631,7589.0
2019-08-07 12:05:00,366.74,366.89,366.34,366.48,4199.0,312.4461,312.5739,312.1053,312.2245,4199.0
2019-08-07 12:10:00,366.5,366.82,366.28,366.82,1563.0,312.2416,312.5142,312.0542,312.5142,1563.0
2019-08-07 12:15:00,367.0,367.06,366.73,366.74,15534.0,312.6676,312.7187,312.4375,312.4461,15534.0
2019-08-07 12:20:00,366.53,366.53,366.14,366.26,6095.0,312.2671,312.2671,311.9349,312.0371,6095.0
2019-08-07 12:25:00,366.18,366.95,366.11,366.95,7724.0,311.969,312.625,311.9093,312.625,7724.0
2019-08-07 12:30:00,366.76,367.69,366.73,367.63,5893.0,312.4631,313.2554,312.4375,313.2043,5893.0
2019-08-07 12:35:00,367.55,367.97,367.51,367.55,5307.0,313.1361,313.494,313.1021,313.1361,5307.0
2019-08-07 12:40:00,367.62,368.31,367.56,368.04,8362.0,313.1958,313.7836,313.1447,313.5536,8362.0
2019-08-07 12:45:00,368.16,368.31,367.59,367.6,2422.0,313.6558,313.7836,313.1702,313.1787,2422.0
2019-08-07 12:50:00,367.6,368.15,367.6,368.0,2039.0,313.1787,313.6473,313.1787,313.5195,2039.0
2019-08-07 12:55:00,367.97,368.35,367.88,368.35,4283.0,313.494,313.8177,313.4173,313.8177,4283.0
2019-08-07 13:00:00,368.35,368.42,368.19,368.42,2499.0,313.8177,313.8773,313.6814,313.8773,2499.0
2019-08-07 13:05:00,368.54,369.0,368.48,369.0,8065.0,313.9796,314.3715,313.9285,314.3715,8065.0
2019-08-07 13:10:00,369.0,369.1,368.9,368.97,13591.0,314.3715,314.4567,314.2863,314.3459,13591.0
2019-08-07 13:15:00,369.0,369.47,368.82,369.46,7313.0,314.3715,314.7719,314.2181,314.7634,7313.0
2019-08-07 13:20:00,369.42,369.54,369.23,369.33,2827.0,314.7293,314.8315,314.5674,314.6526,2827.0
2019-08-07 13:25:00,369.13,369.36,369.01,369.18,3439.0,314.4822,314.6782,314.38,314.5248,3439.0
2019-08-07 13:30:00,369.28,370.25,369.24,370.19,16249.0,314.61,315.4364,314.5759,315.3853,16249.0
2019-08-07 13:35:00,370.15,370.31,370.05,370.22,6089.0,315.3512,315.4875,315.266,315.4109,6089.0
2019-08-07 13:40:00,370.25,370.7,370.25,370.69,6589.0,315.4364,315.8198,315.4364,315.8113,6589.0
2019-08-07 13:45:00,370.56,370.93,370.44,370.73,7850.0,315.7005,316.0158,315.5983,315.8454,7850.0
2019-08-07 13:50:00,370.7,370.85,370.11,370.18,8541.0,315.8198,315.9476,315.3171,315.3768,8541.0
2019-08-07 13:55:00,370.16,370.19,368.7,368.88,7679.0,315.3597,315.3853,314.1159,314.2692,7679.0
2019-08-07 14:00:00,369.01,369.28,368.78,369.1,7167.0,314.38,314.61,314.184,314.4567,7167.0
2019-08-07 14:05:00,369.15,369.7,369.11,369.7,4618.0,314.4993,314.9678,314.4652,314.9678,4618.0
2019-08-07 14:10:00,369.68,369.73,369.15,369.2,3514.0,314.9508,314.9934,314.4993,314.5419,3514.0
2019-08-07 14:15:00,369.17,369.17,368.44,368.54,11311.0,314.5163,314.5163,313.8944,313.9796,11311.0
2019-08-07 14:20:00,368.58,368.63,368.03,368.13,2526.0,314.0137,314.0563,313.5451,313.6303,2526.0
2019-08-07 14:25:00,368.25,368.92,368.2,368.91,3198.0,313.7325,314.3033,313.6899,314.2948,3198.0
2019-08-07 14:30:00,369.01,369.24,368.93,368.93,3878.0,314.38,314.5759,314.3118,314.3118,3878.0
2019-08-07 14:35:00,369.12,369.22,368.95,368.95,5052.0,314.4737,314.5589,314.3289,314.3289,5052.0
2019-08-07 14:40:00,369.24,370.13,369.23,370.07,6891.0,314.5759,315.3342,314.5674,315.2831,6891.0
2019-08-07 14:45:00,369.94,370.14,369.6,369.6,3606.0,315.1723,315.3427,314.8827,314.8827,3606.0
2019-08-07 14:50:00,369.38,369.88,369.38,369.73,1819.0,314.6952,315.1212,314.6952,314.9934,1819.0
2019-08-07 14:55:00,369.77,370.2,369.56,370.11,4813.0,315.0275,315.3938,314.8486,315.3171,4813.0
2019-08-07 15:00:00,370.08,370.08,369.14,369.31,3559.0,315.2916,315.2916,314.4908,314.6356,3559.0
2019-08-07 15:05:00,369.44,369.62,369.19,369.58,9202.0,314.7463,314.8997,314.5333,314.8656,9202.0
2019-08-07 15:10:00,369.47,369.74,369.36,369.38,2910.0,314.7719,315.0019,314.6782,314.6952,2910.0
2019-08-07 15:15:00,369.27,369.36,368.69,369.18,3475.0,314.6015,314.6782,314.1074,314.5248,3475.0
2019-08-07 15:20:00,369.21,369.58,368.93,369.03,3868.0,314.5504,314.8656,314.3118,314.397,3868.0
2019-08-07 15:25:00,369.12,369.34,368.77,369.34,5299.0,314.4737,314.6611,314.1755,314.6611,5299.0
2019-08-07 15:30:00,369.26,369.87,369.25,369.58,5547.0,314.593,315.1127,314.5845,314.8656,5547.0
2019-08-07 15:35:00,369.51,369.99,369.31,369.99,6686.0,314.806,315.2149,314.6356,315.2149,6686.0
2019-08-07 15:40:00,369.77,369.84,368.74,368.93,8037.0,315.0275,315.0871,314.15,314.3118,8037.0
2019-08-07 15:45:00,368.88,369.0,368.53,368.71,16977.0,314.2692,314.3715,313.9711,314.1244,16977.0
2019-08-07 15:50:00,368.59,368.59,367.88,367.94,19193.0,314.0222,314.0222,313.4173,313.4684,19193.0
2019-08-07 15:55:00,367.85,369.49,367.85,369.21,54663.0,313.3917,314.7889,313.3917,314.5504,54663.0
2019-08-08 09:30:00,370.01,371.69,370.01,371.68,27571.0,315.232,316.6632,315.232,316.6547,27571.0
2019-08-08 09:35:00,371.42,373.68,371.25,372.71,18619.0,316.4332,318.3586,316.2884,317.5322,18619.0
2019-08-08 09:40:00,373.14,373.46,371.83,371.83,11013.0,317.8986,318.1712,316.7825,316.7825,11013.0
2019-08-08 09:45:00,371.93,373.22,371.93,372.72,7740.0,316.8677,317.9667,316.8677,317.5408,7740.0
2019-08-08 09:50:00,372.69,373.4,371.82,373.4,6397.0,317.5152,318.1201,316.774,318.1201,6397.0
2019-08-08 09:55:00,373.08,373.56,372.76,372.99,6427.0,317.8475,318.2564,317.5748,317.7708,6427.0
2019-08-08 10:00:00,373.32,373.98,373.2,373.57,10294.0,318.0519,318.6142,317.9497,318.2649,10294.0
2019-08-08 10:05:00,373.9,375.34,373.66,375.18,23575.0,318.5461,319.7729,318.3416,319.6366,23575.0
2019-08-08 10:10:00,375.11,375.27,374.32,374.89,4880.0,319.5769,319.7132,318.9039,319.3895,4880.0
2019-08-08 10:15:00,374.86,375.03,374.66,374.81,7064.0,319.3639,319.5088,319.1935,319.3213,7064.0
2019-08-08 10:20:00,374.86,375.08,374.31,375.08,5612.0,319.3639,319.5514,318.8954,319.5514,5612.0
2019-08-08 10:25:00,374.91,375.08,374.38,374.38,4538.0,319.4065,319.5514,318.955,318.955,4538.0
2019-08-08 10:30:00,374.48,374.92,374.44,374.89,5666.0,319.0402,319.4151,319.0061,319.3895,5666.0
2019-08-08 10:35:00,374.85,375.34,374.67,374.79,9215.0,319.3554,319.7729,319.2021,319.3043,9215.0
2019-08-08 10:40:00,374.65,375.32,374.62,375.12,2456.0,319.185,319.7558,319.1595,319.5854,2456.0
2019-08-08 10:45:00,375.13,375.21,374.3,374.35,4764.0,319.594,319.6621,318.8868,318.9294,4764.0
2019-08-08 10:50:00,374.48,374.79,374.28,374.58,13936.0,319.0402,319.3043,318.8698,319.1254,13936.0
2019-08-08 10:55:00,374.6,375.0,374.59,374.77,3804.0,319.1424,319.4832,319.1339,319.2873,3804.0
2019-08-08 11:00:00,374.65,375.11,374.42,375.02,6545.0,319.185,319.5769,318.9891,319.5002,6545.0
2019-08-08 11:05:00,374.85,375.07,374.68,374.69,2375.0,319.3554,319.5428,319.2106,319.2191,2375.0
2019-08-08 11:10:00,374.69,374.88,374.58,374.86,3839.0,319.2191,319.381,319.1254,319.3639,3839.0
2019-08-08 11:15:00,374.86,375.82,374.86,375.62,10791.0,319.3639,320.1818,319.3639,320.0114,10791.0
2019-08-08 11:20:00,375.72,376.0,375.61,376.0,5506.0,320.0966,320.3352,320.0029,320.3352,5506.0
2019-08-08 11:25:00,375.92,376.0,375.66,375.91,8931.0,320.267,320.3352,320.0455,320.2585,8931.0
2019-08-08 11:30:00,375.93,376.67,375.89,376.67,8549.0,320.2755,320.906,320.2414,320.906,8549.0
2019-08-08 11:35:00,376.64,376.89,376.6,376.76,3126.0,320.8804,321.0934,320.8463,320.9826,3126.0
2019-08-08 11:40:00,376.7,376.96,376.7,376.96,1635.0,320.9315,321.153,320.9315,321.153,1635.0
2019-08-08 11:45:00,376.93,377.06,376.61,377.02,5365.0,321.1275,321.2382,320.8549,321.2042,5365.0
2019-08-08 11:50:00,377.13,377.49,377.12,377.29,3864.0,321.2979,321.6046,321.2894,321.4342,3864.0
2019-08-08 11:55:00,377.26,377.33,377.1,377.19,6377.0,321.4086,321.4683,321.2723,321.349,6377.0
2019-08-08 12:00:00,377.27,377.6,377.1,377.6,9535.0,321.4171,321.6983,321.2723,321.6983,9535.0
2019-08-08 12:05:00,377.6,378.24,377.38,377.38,9920.0,321.6983,322.2435,321.5109,321.5109,9920.0
2019-08-08 12:10:00,377.46,377.63,377.21,377.28,4718.0,321.579,321.7239,321.366,321.4257,4718.0
2019-08-08 12:15:00,377.5,377.89,377.46,377.89,2385.0,321.6131,321.9454,321.579,321.9454,2385.0
2019-08-08 12:20:00,377.71,378.05,377.7,377.8,4817.0,321.792,322.0817,321.7835,321.8687,4817.0
2019-08-08 12:25:00,377.65,377.99,377.48,377.54,2946.0,321.7409,322.0306,321.5961,321.6472,2946.0
2019-08-08 12:30:00,377.56,377.88,377.55,377.78,6174.0,321.6642,321.9368,321.6557,321.8516,6174.0
2019-08-08 12:35:00,377.71,378.0,377.54,377.54,2666.0,321.792,322.0391,321.6472,321.6472,2666.0
2019-08-08 12:40:00,377.56,378.04,377.56,377.99,6153.0,321.6642,322.0732,321.6642,322.0306,6153.0
2019-08-08 12:45:00,377.94,378.08,377.71,377.75,3562.0,321.988,322.1072,321.792,321.8261,3562.0
2019-08-08 12:50:00,377.81,378.0,377.71,377.96,4134.0,321.8772,322.0391,321.792,322.005,4134.0
2019-08-08 12:55:00,377.94,378.27,377.75,378.14,4270.0,321.988,322.2691,321.8261,322.1583,4270.0
2019-08-08 13:00:00,378.21,378.36,378.11,378.21,6326.0,322.218,322.3458,322.1328,322.218,6326.0
2019-08-08 13:05:00,378.4,378.4,377.74,377.81,9030.0,322.3799,322.3799,321.8176,321.8772,9030.0
2019-08-08 13:10:00,377.73,377.77,377.17,377.23,4651.0,321.809,321.8431,321.332,321.3831,4651.0
2019-08-08 13:15:00,377.29,377.34,377.15,377.32,3201.0,321.4342,321.4768,321.3149,321.4597,3201.0
2019-08-08 13:20:00,377.18,377.25,377.05,377.08,4993.0,321.3405,321.4001,321.2297,321.2553,4993.0
2019-08-08 13:25:00,377.08,377.08,376.54,376.64,7312.0,321.2553,321.2553,320.7952,320.8804,7312.0
2019-08-08 13:30:00,376.81,377.04,376.58,376.58,8672.0,321.0252,321.2212,320.8293,320.8293,8672.0
2019-08-08 13:35:00,376.72,377.0,376.71,376.94,4186.0,320.9486,321.1871,320.9401,321.136,4186.0
2019-08-08 13:40:00,376.99,377.07,376.81,376.81,2098.0,321.1786,321.2468,321.0252,321.0252,2098.0
2019-08-08 13:45:00,376.77,376.9,376.61,376.72,2040.0,320.9912,321.1019,320.8549,320.9486,2040.0
2019-08-08 13:50:00,376.55,377.01,376.55,376.95,2917.0,320.8037,321.1956,320.8037,321.1445,2917.0
2019-08-08 13:55:00,377.08,377.1,376.8,376.8,3274.0,321.2553,321.2723,321.0167,321.0167,3274.0
2019-08-08 14:00:00,376.69,376.7,376.3,376.41,3985.0,320.923,320.9315,320.5908,320.6845,3985.0
2019-08-08 14:05:00,376.34,376.6,376.16,376.21,4087.0,320.6248,320.8463,320.4715,320.5141,4087.0
2019-08-08 14:10:00,376.35,376.36,376.0,376.34,5586.0,320.6333,320.6419,320.3352,320.6248,5586.0
2019-08-08 14:15:00,376.34,376.46,375.94,375.94,7926.0,320.6248,320.7271,320.284,320.284,7926.0
2019-08-08 14:20:00,376.07,376.49,376.07,376.48,7893.0,320.3948,320.7526,320.3948,320.7441,7893.0
2019-08-08 14:25:00,376.48,376.56,376.37,376.49,2808.0,320.7441,320.8123,320.6504,320.7526,2808.0
2019-08-08 14:30:00,376.59,376.84,376.25,376.27,3623.0,320.8378,321.0508,320.5482,320.5652,3623.0
2019-08-08 14:35:00,375.99,376.22,375.9,376.12,3109.0,320.3266,320.5226,320.25,320.4374,3109.0
2019-08-08 14:40:00,376.1,376.64,376.05,376.46,2932.0,320.4204,320.8804,320.3778,320.7271,2932.0
2019-08-08 14:45:00,376.49,376.5,375.77,375.77,2836.0,320.7526,320.7611,320.1392,320.1392,2836.0
2019-08-08 14:50:00,375.9,376.78,375.9,376.68,4548.0,320.25,320.9997,320.25,320.9145,4548.0
2019-08-08 14:55:00,376.75,377.06,376.75,377.02,5436.0,320.9741,321.2382,320.9741,321.2042,5436.0
2019-08-08 15:00:00,376.92,377.39,376.92,377.21,6879.0,321.119,321.5194,321.119,321.366,6879.0
2019-08-08 15:05:00,377.22,377.43,377.22,377.4,4954.0,321.3745,321.5535,321.3745,321.5279,4954.0
2019-08-08 15:10:00,377.3,377.38,376.98,377.25,9222.0,321.4427,321.5109,321.1701,321.4001,9222.0
2019-08-08 15:15:00,377.23,377.36,377.08,377.17,7303.0,321.3831,321.4938,321.2553,321.332,7303.0
2019-08-08 15:20:00,377.22,377.47,377.16,377.25,12845.0,321.3745,321.5875,321.3234,321.4001,12845.0
2019-08-08 15:25:00,377.16,377.21,376.69,376.98,14451.0,321.3234,321.366,320.923,321.1701,14451.0
2019-08-08 15:30:00,377.09,377.43,377.06,377.43,10957.0,321.2638,321.5535,321.2382,321.5535,10957.0
2019-08-08 15:35:00,377.36,377.59,377.05,377.33,14448.0,321.4938,321.6898,321.2297,321.4683,14448.0
2019-08-08 15:40:00,377.33,378.0,377.33,377.99,12494.0,321.4683,322.0391,321.4683,322.0306,12494.0
2019-08-08 15:45:00,377.93,378.33,377.74,377.74,19756.0,321.9794,322.3202,321.8176,321.8176,19756.0
2019-08-08 15:50:00,377.79,377.86,377.32,377.74,31320.0,321.8602,321.9198,321.4597,321.8176,31320.0
2019-08-08 15:55:00,377.73,377.74,376.57,377.29,98277.0,321.809,321.8176,320.8208,321.4342,98277.0
2019-08-09 09:30:00,376.1,376.81,375.29,375.9,20900.0,320.4204,321.0252,319.7303,320.25,20900.0
2019-08-09 09:35:00,375.54,375.54,374.04,374.27,19298.0,319.9433,319.9433,318.6653,318.8613,19298.0
2019-08-09 09:40:00,374.29,374.5,373.33,374.09,11801.0,318.8783,319.0572,318.0604,318.7079,11801.0
2019-08-09 09:45:00,374.27,374.77,373.82,374.7,11591.0,318.8613,319.2873,318.4779,319.2276,11591.0
2019-08-09 09:50:00,374.65,376.14,374.64,376.14,8035.0,319.185,320.4544,319.1765,320.4544,8035.0
2019-08-09 09:55:00,376.27,376.28,375.64,375.8,11249.0,320.5652,320.5737,320.0285,320.1648,11249.0
2019-08-09 10:00:00,376.05,376.28,375.56,376.28,3449.0,320.3778,320.5737,319.9603,320.5737,3449.0
2019-08-09 10:05:00,376.5,376.78,375.69,375.9,6280.0,320.7611,320.9997,320.0711,320.25,6280.0
2019-08-09 10:10:00,375.92,376.7,375.87,376.7,3964.0,320.267,320.9315,320.2244,320.9315,3964.0
2019-08-09 10:15:00,376.61,376.62,375.61,375.87,6251.0,320.8549,320.8634,320.0029,320.2244,6251.0
2019-08-09 10:20:00,375.73,376.11,375.53,375.87,7356.0,320.1051,320.4289,319.9347,320.2244,7356.0
2019-08-09 10:25:00,375.86,375.99,375.54,375.75,10676.0,320.2159,320.3266,319.9433,320.1222,10676.0
2019-08-09 10:30:00,375.63,375.69,375.03,375.08,5850.0,320.0199,320.0711,319.5088,319.5514,5850.0
2019-08-09 10:35:00,375.04,375.96,375.03,375.93,5440.0,319.5173,320.3011,319.5088,320.2755,5440.0
2019-08-09 10:40:00,375.88,376.0,375.29,375.56,4010.0,320.2329,320.3352,319.7303,319.9603,4010.0
2019-08-09 10:45:00,375.65,375.87,375.16,375.66,3101.0,320.037,320.2244,319.6195,320.0455,3101.0
2019-08-09 10:50:00,376.06,376.39,376.0,376.13,1800.0,320.3863,320.6674,320.3352,320.4459,1800.0
2019-08-09 10:55:00,376.13,376.68,376.02,376.63,5444.0,320.4459,320.9145,320.3522,320.8719,5444.0
2019-08-09 11:00:00,376.63,376.63,376.31,376.33,1942.0,320.8719,320.8719,320.5993,320.6163,1942.0
2019-08-09 11:05:00,376.33,376.33,375.7,375.79,1732.0,320.6163,320.6163,320.0796,320.1563,1732.0
2019-08-09 11:10:00,375.77,375.92,375.63,375.92,2000.0,320.1392,320.267,320.0199,320.267,2000.0
2019-08-09 11:15:00,376.01,376.24,375.99,376.0,2130.0,320.3437,320.5396,320.3266,320.3352,2130.0
2019-08-09 11:20:00,375.93,376.01,375.41,375.41,1785.0,320.2755,320.3437,319.8325,319.8325,1785.0
2019-08-09 11:25:00,375.19,375.19,374.74,374.74,4771.0,319.6451,319.6451,319.2617,319.2617,4771.0
2019-08-09 11:30:00,374.85,375.01,374.6,374.72,16341.0,319.3554,319.4917,319.1424,319.2447,16341.0
2019-08-09 11:35:00,374.73,374.92,374.53,374.8,4777.0,319.2532,319.4151,319.0828,319.3128,4777.0
2019-08-09 11:40:00,374.69,375.17,374.69,375.1,6911.0,319.2191,319.628,319.2191,319.5684,6911.0
2019-08-09 11:45:00,375.07,375.55,375.06,375.55,2724.0,319.5428,319.9518,319.5343,319.9518,2724.0
2019-08-09 11:50:00,375.58,375.59,374.99,375.1,1917.0,319.9773,319.9859,319.4747,319.5684,1917.0
2019-08-09 11:55:00,375.08,375.36,374.95,375.22,5106.0,319.5514,319.7899,319.4406,319.6706,5106.0
2019-08-09 12:00:00,375.3,375.78,375.3,375.54,2500.0,319.7388,320.1477,319.7388,319.9433,2500.0
2019-08-09 12:05:00,375.54,375.74,375.31,375.66,4375.0,319.9433,320.1137,319.7473,320.0455,4375.0
2019-08-09 12:10:00,375.69,375.88,375.65,375.84,1936.0,320.0711,320.2329,320.037,320.1989,1936.0
2019-08-09 12:15:00,375.78,375.81,375.09,375.19,3344.0,320.1477,320.1733,319.5599,319.6451,3344.0
2019-08-09 12:20:00,375.13,375.34,374.93,375.07,1253.0,319.594,319.7729,319.4236,319.5428,1253.0
2019-08-09 12:25:00,374.98,375.21,374.86,375.01,2118.0,319.4662,319.6621,319.3639,319.4917,2118.0
2019-08-09 12:30:00,374.92,375.16,374.88,375.11,2899.0,319.4151,319.6195,319.381,319.5769,2899.0
2019-08-09 12:35:00,375.23,375.5,374.91,375.5,2956.0,319.6792,319.9092,319.4065,319.9092,2956.0
2019-08-09 12:40:00,375.41,376.23,375.35,376.2,6225.0,319.8325,320.5311,319.7814,320.5056,6225.0
2019-08-09 12:45:00,376.23,376.39,376.1,376.19,1849.0,320.5311,320.6674,320.4204,320.497,1849.0
2019-08-09 12:50:00,376.31,377.21,376.16,377.21,4981.0,320.5993,321.366,320.4715,321.366,4981.0
2019-08-09 12:55:00,377.09,377.87,376.64,376.78,5547.0,321.2638,321.9283,320.8804,320.9997,5547.0
2019-08-09 13:00:00,376.57,377.01,376.57,376.87,5321.0,320.8208,321.1956,320.8208,321.0764,5321.0
2019-08-09 13:05:00,377.1,377.39,376.89,377.34,3769.0,321.2723,321.5194,321.0934,321.4768,3769.0
2019-08-09 13:10:00,377.26,377.8,377.26,377.66,6579.0,321.4086,321.8687,321.4086,321.7494,6579.0
2019-08-09 13:15:00,377.81,378.08,377.61,378.0,6998.0,321.8772,322.1072,321.7068,322.0391,6998.0
2019-08-09 13:20:00,377.99,378.45,377.99,378.39,3209.0,322.0306,322.4225,322.0306,322.3713,3209.0
2019-08-09 13:25:00,378.29,378.56,378.16,378.17,4223.0,322.2861,322.5162,322.1754,322.1839,4223.0
2019-08-09 13:30:00,378.17,378.74,378.17,378.59,2700.0,322.1839,322.6695,322.1839,322.5417,2700.0
2019-08-09 13:35:00,378.69,378.71,378.36,378.49,2001.0,322.6269,322.644,322.3458,322.4565,2001.0
2019-08-09 13:40:00,378.33,378.62,378.33,378.46,2139.0,322.3202,322.5673,322.3202,322.431,2139.0
2019-08-09 13:45:00,378.5,378.63,378.17,378.63,5666.0,322.4651,322.5758,322.1839,322.5758,5666.0
2019-08-09 13:50:00,378.54,378.75,378.45,378.65,2693.0,322.4991,322.678,322.4225,322.5928,2693.0
2019-08-09 13:55:00,378.54,378.59,378.23,378.24,1942.0,322.4991,322.5417,322.235,322.2435,1942.0
2019-08-09 14:00:00,378.35,378.35,377.88,378.11,2541.0,322.3373,322.3373,321.9368,322.1328,2541.0
2019-08-09 14:05:00,378.05,378.61,378.02,378.33,3250.0,322.0817,322.5588,322.0561,322.3202,3250.0
2019-08-09 14:10:00,378.45,378.51,378.21,378.46,1200.0,322.4225,322.4736,322.218,322.431,1200.0
2019-08-09 14:15:00,378.27,378.39,377.81,377.81,3924.0,322.2691,322.3713,321.8772,321.8772,3924.0
2019-08-09 14:20:00,377.86,378.24,377.85,378.24,2690.0,321.9198,322.2435,321.9113,322.2435,2690.0
2019-08-09 14:25:00,378.26,378.32,378.09,378.1,3722.0,322.2606,322.3117,322.1157,322.1243,3722.0
2019-08-09 14:30:00,378.05,378.58,378.04,378.51,4220.0,322.0817,322.5332,322.0732,322.4736,4220.0
2019-08-09 14:35:00,378.41,378.52,378.27,378.41,2300.0,322.3884,322.4821,322.2691,322.3884,2300.0
2019-08-09 14:40:00,378.5,378.64,378.24,378.37,4611.0,322.4651,322.5843,322.2435,322.3543,4611.0
2019-08-09 14:45:00,378.39,378.52,378.26,378.26,3332.0,322.3713,322.4821,322.2606,322.2606,3332.0
2019-08-09 14:50:00,378.31,378.31,378.18,378.24,2600.0,322.3032,322.3032,322.1924,322.2435,2600.0
2019-08-09 14:55:00,378.35,378.63,378.18,378.18,4701.0,322.3373,322.5758,322.1924,322.1924,4701.0
2019-08-09 15:00:00,378.18,378.55,378.08,378.44,6307.0,322.1924,322.5076,322.1072,322.4139,6307.0
2019-08-09 15:05:00,378.44,379.35,378.41,379.32,12702.0,322.4139,323.1892,322.3884,323.1637,12702.0
2019-08-09 15:10:00,379.23,379.36,378.86,378.86,3630.0,323.087,323.1977,322.7718,322.7718,3630.0
2019-08-09 15:15:00,378.89,378.89,378.34,378.55,4989.0,322.7973,322.7973,322.3287,322.5076,4989.0
2019-08-09 15:20:00,378.66,378.83,378.4,378.83,4583.0,322.6014,322.7462,322.3799,322.7462,4583.0
2019-08-09 15:25:00,378.73,378.85,378.43,378.58,6397.0,322.661,322.7632,322.4054,322.5332,6397.0
2019-08-09 15:30:00,378.5,379.06,378.48,378.79,5359.0,322.4651,322.9421,322.448,322.7121,5359.0
2019-08-09 15:35:00,378.77,378.99,378.72,378.75,4055.0,322.6951,322.8825,322.6525,322.678,4055.0
2019-08-09 15:40:00,378.81,378.84,378.59,378.59,3523.0,322.7292,322.7547,322.5417,322.5417,3523.0
2019-08-09 15:45:00,378.53,378.76,378.39,378.56,11204.0,322.4906,322.6866,322.3713,322.5162,11204.0
2019-08-09 15:50:00,378.59,378.62,377.6,377.63,14012.0,322.5417,322.5673,321.6983,321.7239,14012.0
2019-08-09 15:55:00,377.56,377.62,376.65,377.01,54879.0,321.6642,321.7153,320.8889,321.1956,54879.0
2019-08-12 09:30:00,375.0,375.07,374.25,374.25,18039.0,319.4832,319.5428,318.8442,318.8442,18039.0
2019-08-12 09:35:00,374.79,374.88,373.6,374.59,9903.0,319.3043,319.381,318.2905,319.1339,9903.0
2019-08-12 09:40:00,374.67,375.78,374.64,375.49,9728.0,319.2021,320.1477,319.1765,319.9007,9728.0
2019-08-12 09:45:00,375.14,376.62,375.14,376.62,3591.0,319.6025,320.8634,319.6025,320.8634,3591.0
2019-08-12 09:50:00,376.06,376.28,375.47,375.92,7050.0,320.3863,320.5737,319.8836,320.267,7050.0
2019-08-12 09:55:00,375.96,376.7,375.92,376.25,6830.0,320.3011,320.9315,320.267,320.5482,6830.0
2019-08-12 10:00:00,376.33,376.49,375.72,375.93,4050.0,320.6163,320.7526,320.0966,320.2755,4050.0
2019-08-12 10:05:00,375.75,375.75,375.0,375.01,1876.0,320.1222,320.1222,319.4832,319.4917,1876.0
2019-08-12 10:10:00,375.02,375.24,374.52,375.1,8035.0,319.5002,319.6877,319.0743,319.5684,8035.0
2019-08-12 10:15:00,375.08,375.66,374.89,375.56,9675.0,319.5514,320.0455,319.3895,319.9603,9675.0
2019-08-12 10:20:00,375.67,376.75,375.55,376.69,4727.0,320.054,320.9741,319.9518,320.923,4727.0
2019-08-12 10:25:00,376.92,377.48,376.86,377.12,4120.0,321.119,321.5961,321.0678,321.2894,4120.0
2019-08-12 10:30:00,377.3,377.6,377.26,377.48,6151.0,321.4427,321.6983,321.4086,321.5961,6151.0
2019-08-12 10:35:00,377.28,377.94,377.1,377.93,6246.0,321.4257,321.988,321.2723,321.9794,6246.0
2019-08-12 10:40:00,377.9,378.05,377.42,377.76,3301.0,321.9539,322.0817,321.5449,321.8346,3301.0
2019-08-12 10:45:00,377.73,377.73,377.27,377.63,5109.0,321.809,321.809,321.4171,321.7239,5109.0
2019-08-12 10:50:00,377.55,377.89,377.45,377.46,2206.0,321.6557,321.9454,321.5705,321.579,2206.0
2019-08-12 10:55:00,377.59,377.89,377.52,377.61,6139.0,321.6898,321.9454,321.6301,321.7068,6139.0
2019-08-12 11:00:00,377.25,377.55,377.25,377.54,5840.0,321.4001,321.6557,321.4001,321.6472,5840.0
2019-08-12 11:05:00,377.42,377.68,377.34,377.37,3807.0,321.5449,321.7664,321.4768,321.5023,3807.0
2019-08-12 11:10:00,377.3,377.31,376.06,376.41,15290.0,321.4427,321.4512,320.3863,320.6845,15290.0
2019-08-12 11:15:00,376.73,376.98,376.65,376.92,6090.0,320.9571,321.1701,320.8889,321.119,6090.0
2019-08-12 11:20:00,377.04,377.48,377.0,377.32,9420.0,321.2212,321.5961,321.1871,321.4597,9420.0
2019-08-12 11:25:00,377.31,377.52,376.92,377.05,3012.0,321.4512,321.6301,321.119,321.2297,3012.0
2019-08-12 11:30:00,377.49,377.49,376.36,376.5,1921.0,321.6046,321.6046,320.6419,320.7611,1921.0
2019-08-12 11:35:00,376.29,376.83,376.14,376.69,6319.0,320.5822,321.0423,320.4544,320.923,6319.0
2019-08-12 11:40:00,376.79,377.19,376.55,377.19,1665.0,321.0082,321.349,320.8037,321.349,1665.0
2019-08-12 11:45:00,377.06,377.24,376.99,377.12,1642.0,321.2382,321.3916,321.1786,321.2894,1642.0
2019-08-12 11:50:00,377.26,377.36,377.15,377.33,2003.0,321.4086,321.4938,321.3149,321.4683,2003.0
2019-08-12 11:55:00,377.25,377.32,376.88,376.97,4868.0,321.4001,321.4597,321.0849,321.1616,4868.0
2019-08-12 12:00:00,376.88,376.99,376.77,376.89,7561.0,321.0849,321.1786,320.9912,321.0934,7561.0
2019-08-12 12:05:00,376.88,377.07,376.78,376.85,3814.0,321.0849,321.2468,320.9997,321.0593,3814.0
2019-08-12 12:10:00,377.07,377.21,377.07,377.15,1614.0,321.2468,321.366,321.2468,321.3149,1614.0
2019-08-12 12:15:00,376.91,377.17,376.78,377.17,6022.0,321.1104,321.332,320.9997,321.332,6022.0
2019-08-12 12:20:00,377.23,377.47,377.22,377.41,1620.0,321.3831,321.5875,321.3745,321.5364,1620.0
2019-08-12 12:25:00,377.25,377.54,377.21,377.54,1400.0,321.4001,321.6472,321.366,321.6472,1400.0
2019-08-12 12:30:00,377.54,377.96,377.36,377.36,6280.0,321.6472,322.005,321.4938,321.4938,6280.0
2019-08-12 12:35:00,377.39,377.51,377.25,377.35,1150.0,321.5194,321.6216,321.4001,321.4853,1150.0
2019-08-12 12:40:00,377.3,377.3,376.89,377.1,1866.0,321.4427,321.4427,321.0934,321.2723,1866.0
2019-08-12 12:45:00,376.97,377.29,376.97,377.13,1070.0,321.1616,321.4342,321.1616,321.2979,1070.0
2019-08-12 12:50:00,377.13,377.16,375.99,375.99,12846.0,321.2979,321.3234,320.3266,320.3266,12846.0
2019-08-12 12:55:00,375.99,376.75,375.99,376.5,3924.0,320.3266,320.9741,320.3266,320.7611,3924.0
2019-08-12 13:00:00,376.54,376.73,376.29,376.3,3755.0,320.7952,320.9571,320.5822,320.5908,3755.0
2019-08-12 13:05:00,376.47,376.67,376.24,376.41,1300.0,320.7356,320.906,320.5396,320.6845,1300.0
2019-08-12 13:10:00,376.53,376.62,376.33,376.6,1657.0,320.7867,320.8634,320.6163,320.8463,1657.0
2019-08-12 13:15:00,376.75,376.75,376.16,376.16,1700.0,320.9741,320.9741,320.4715,320.4715,1700.0
2019-08-12 13:20:00,376.41,376.41,376.18,376.22,1111.0,320.6845,320.6845,320.4885,320.5226,1111.0
2019-08-12 13:25:00,376.31,376.64,376.3,376.43,2168.0,320.5993,320.8804,320.5908,320.7015,2168.0
2019-08-12 13:30:00,376.41,376.57,376.22,376.46,2387.0,320.6845,320.8208,320.5226,320.7271,2387.0
2019-08-12 13:35:00,376.33,376.33,375.86,375.98,1739.0,320.6163,320.6163,320.2159,320.3181,1739.0
2019-08-12 13:40:00,375.76,376.12,375.68,375.77,5017.0,320.1307,320.4374,320.0625,320.1392,5017.0
2019-08-12 13:45:00,375.86,375.86,375.4,375.53,4114.0,320.2159,320.2159,319.824,319.9347,4114.0
2019-08-12 13:50:00,375.42,375.66,375.08,375.44,6605.0,319.841,320.0455,319.5514,319.8581,6605.0
2019-08-12 13:55:00,375.46,375.49,375.14,375.14,2594.0,319.8751,319.9007,319.6025,319.6025,2594.0
2019-08-12 14:00:00,375.0,375.48,374.62,375.33,6025.0,319.4832,319.8921,319.1595,319.7644,6025.0
2019-08-12 14:05:00,375.48,375.8,375.26,375.79,2908.0,319.8921,320.1648,319.7047,320.1563,2908.0
2019-08-12 14:10:00,375.71,376.08,375.64,375.78,3881.0,320.0881,320.4033,320.0285,320.1477,3881.0
2019-08-12 14:15:00,375.82,375.84,375.53,375.68,3469.0,320.1818,320.1989,319.9347,320.0625,3469.0
2019-08-12 14:20:00,375.71,375.98,375.63,375.65,3423.0,320.0881,320.3181,320.0199,320.037,3423.0
2019-08-12 14:25:00,375.69,375.69,375.39,375.43,3116.0,320.0711,320.0711,319.8155,319.8495,3116.0
2019-08-12 14:30:00,375.26,375.62,375.15,375.53,5192.0,319.7047,320.0114,319.611,319.9347,5192.0
2019-08-12 14:35:00,375.45,375.73,375.38,375.45,4286.0,319.8666,320.1051,319.807,319.8666,4286.0
2019-08-12 14:40:00,375.53,375.53,374.61,374.96,7112.0,319.9347,319.9347,319.1509,319.4491,7112.0
2019-08-12 14:45:00,375.05,375.39,374.94,374.94,4556.0,319.5258,319.8155,319.4321,319.4321,4556.0
2019-08-12 14:50:00,375.01,375.47,374.93,374.99,2550.0,319.4917,319.8836,319.4236,319.4747,2550.0
2019-08-12 14:55:00,375.0,375.58,374.94,375.5,10976.0,319.4832,319.9773,319.4321,319.9092,10976.0
2019-08-12 15:00:00,375.38,376.02,375.29,376.02,9950.0,319.807,320.3522,319.7303,320.3522,9950.0
2019-08-12 15:05:00,376.04,376.21,375.71,376.19,6325.0,320.3692,320.5141,320.0881,320.497,6325.0
2019-08-12 15:10:00,375.86,376.33,375.86,376.3,3182.0,320.2159,320.6163,320.2159,320.5908,3182.0
2019-08-12 15:15:00,376.38,377.16,376.28,377.16,1600.0,320.6589,321.3234,320.5737,321.3234,1600.0
2019-08-12 15:20:00,376.68,376.68,376.17,376.63,5645.0,320.9145,320.9145,320.48,320.8719,5645.0
2019-08-12 15:25:00,376.7,376.95,376.33,376.65,6155.0,320.9315,321.1445,320.6163,320.8889,6155.0
2019-08-12 15:30:00,376.72,376.72,376.66,376.66,700.0,320.9486,320.9486,320.8975,320.8975,700.0
2019-08-12 15:35:00,376.28,376.28,376.21,376.26,500.0,320.5737,320.5737,320.5141,320.5567,500.0
2019-08-12 15:40:00,376.22,376.33,376.05,376.06,900.0,320.5226,320.6163,320.3778,320.3863,900.0
2019-08-12 15:45:00,376.03,376.17,375.84,375.93,2002.0,320.3607,320.48,320.1989,320.2755,2002.0
2019-08-12 15:50:00,376.07,376.13,375.78,376.07,4500.0,320.3948,320.4459,320.1477,320.3948,4500.0
2019-08-12 15:55:00,375.91,377.1,375.91,377.0,14245.0,320.2585,321.2723,320.2585,321.1871,14245.0
2019-08-13 09:30:00,377.99,379.35,377.39,377.63,25847.0,322.0306,323.1892,321.5194,321.7239,25847.0
2019-08-13 09:35:00,377.7,379.92,377.7,379.69,7389.0,321.7835,323.6748,321.7835,323.4789,7389.0
2019-08-13 09:40:00,379.92,379.92,377.88,378.55,5542.0,323.6748,323.6748,321.9368,322.5076,5542.0
2019-08-13 09:45:00,378.5,381.51,378.5,380.92,39287.0,322.4651,325.0294,322.4651,324.5268,39287.0
2019-08-13 09:50:00,381.12,381.12,379.7,380.91,7419.0,324.6972,324.6972,323.4874,324.5183,7419.0
2019-08-13 09:55:00,380.59,381.48,379.73,379.73,6324.0,324.2456,325.0039,323.513,323.513,6324.0
2019-08-13 10:00:00,379.91,380.0,378.78,378.99,25805.0,323.6663,323.743,322.7036,322.8825,25805.0
2019-08-13 10:05:00,379.11,379.11,377.5,378.13,9009.0,322.9847,322.9847,321.6131,322.1498,9009.0
2019-08-13 10:10:00,378.14,378.15,377.13,377.22,9211.0,322.1583,322.1669,321.2979,321.3745,9211.0
2019-08-13 10:15:00,377.26,378.1,376.94,378.1,19812.0,321.4086,322.1243,321.136,322.1243,19812.0
2019-08-13 10:20:00,378.1,378.1,376.77,376.77,6924.0,322.1243,322.1243,320.9912,320.9912,6924.0
2019-08-13 10:25:00,376.74,377.58,376.62,377.34,8345.0,320.9656,321.6813,320.8634,321.4768,8345.0
2019-08-13 10:30:00,377.36,378.05,377.18,377.44,10066.0,321.4938,322.0817,321.3405,321.562,10066.0
2019-08-13 10:35:00,377.23,377.72,377.12,377.18,8275.0,321.3831,321.8005,321.2894,321.3405,8275.0
2019-08-13 10:40:00,377.11,377.18,376.19,376.78,15323.0,321.2808,321.3405,320.497,320.9997,15323.0
2019-08-13 10:45:00,376.82,376.96,375.27,375.49,23529.0,321.0338,321.153,319.7132,319.9007,23529.0
2019-08-13 10:50:00,375.65,376.09,375.48,376.09,5973.0,320.037,320.4118,319.8921,320.4118,5973.0
2019-08-13 10:55:00,376.06,376.64,375.96,376.63,6248.0,320.3863,320.8804,320.3011,320.8719,6248.0
2019-08-13 11:00:00,376.62,376.98,376.33,376.71,6140.0,320.8634,321.1701,320.6163,320.9401,6140.0
2019-08-13 11:05:00,376.66,377.81,376.63,377.77,5908.0,320.8975,321.8772,320.8719,321.8431,5908.0
2019-08-13 11:10:00,377.74,377.88,377.47,377.47,4151.0,321.8176,321.9368,321.5875,321.5875,4151.0
2019-08-13 11:15:00,377.48,377.48,376.11,376.48,4794.0,321.5961,321.5961,320.4289,320.7441,4794.0
2019-08-13 11:20:00,376.65,377.13,376.4,376.95,3600.0,320.8889,321.2979,320.6759,321.1445,3600.0
2019-08-13 11:25:00,376.66,376.94,376.23,376.66,5100.0,320.8975,321.136,320.5311,320.8975,5100.0
2019-08-13 11:30:00,376.29,376.61,376.0,376.0,3920.0,320.5822,320.8549,320.3352,320.3352,3920.0
2019-08-13 11:35:00,375.99,376.86,375.9,376.68,8076.0,320.3266,321.0678,320.25,320.9145,8076.0
2019-08-13 11:40:00,376.89,377.71,376.89,377.46,3400.0,321.0934,321.792,321.0934,321.579,3400.0
2019-08-13 11:45:00,377.45,377.75,377.44,377.45,1673.0,321.5705,321.8261,321.562,321.5705,1673.0
2019-08-13 11:50:00,377.15,377.37,376.87,377.29,2123.0,321.3149,321.5023,321.0764,321.4342,2123.0
2019-08-13 11:55:00,377.39,377.82,377.26,377.62,2863.0,321.5194,321.8857,321.4086,321.7153,2863.0
2019-08-13 12:00:00,377.6,378.02,377.6,377.66,3257.0,321.6983,322.0561,321.6983,321.7494,3257.0
2019-08-13 12:05:00,377.61,378.02,377.61,377.81,2010.0,321.7068,322.0561,321.7068,321.8772,2010.0
2019-08-13 12:10:00,377.78,378.06,377.57,378.06,3319.0,321.8516,322.0902,321.6727,322.0902,3319.0
2019-08-13 12:15:00,378.25,378.41,378.05,378.15,2908.0,322.2521,322.3884,322.0817,322.1669,2908.0
2019-08-13 12:20:00,378.21,378.43,378.04,378.1,2436.0,322.218,322.4054,322.0732,322.1243,2436.0
2019-08-13 12:25:00,378.09,378.13,377.75,377.75,2040.0,322.1157,322.1498,321.8261,321.8261,2040.0
2019-08-13 12:30:00,377.52,377.52,377.26,377.28,3217.0,321.6301,321.6301,321.4086,321.4257,3217.0
2019-08-13 12:35:00,377.41,377.56,377.35,377.42,1400.0,321.5364,321.6642,321.4853,321.5449,1400.0
2019-08-13 12:40:00,377.38,377.41,377.16,377.19,2526.0,321.5109,321.5364,321.3234,321.349,2526.0
2019-08-13 12:45:00,377.25,377.39,377.21,377.37,2396.0,321.4001,321.5194,321.366,321.5023,2396.0
2019-08-13 12:50:00,377.48,377.59,377.19,377.19,2251.0,321.5961,321.6898,321.349,321.349,2251.0
2019-08-13 12:55:00,377.16,377.16,376.77,377.01,2000.0,321.3234,321.3234,320.9912,321.1956,2000.0
2019-08-13 13:00:00,376.93,377.74,376.76,377.74,1200.0,321.1275,321.8176,320.9826,321.8176,1200.0
2019-08-13 13:05:00,377.62,378.15,377.61,378.01,7605.0,321.7153,322.1669,321.7068,322.0476,7605.0
2019-08-13 13:10:00,378.0,378.16,377.92,378.16,1400.0,322.0391,322.1754,321.9709,322.1754,1400.0
2019-08-13 13:15:00,378.24,378.24,376.86,377.28,2762.0,322.2435,322.2435,321.0678,321.4257,2762.0
2019-08-13 13:20:00,376.96,377.34,376.9,377.06,2870.0,321.153,321.4768,321.1019,321.2382,2870.0
2019-08-13 13:25:00,377.22,377.67,377.02,377.24,2858.0,321.3745,321.7579,321.2042,321.3916,2858.0
2019-08-13 13:30:00,377.17,377.49,377.13,377.43,2456.0,321.332,321.6046,321.2979,321.5535,2456.0
2019-08-13 13:35:00,377.38,377.53,377.14,377.21,1400.0,321.5109,321.6387,321.3064,321.366,1400.0
2019-08-13 13:40:00,377.24,377.27,376.94,377.12,3397.0,321.3916,321.4171,321.136,321.2894,3397.0
2019-08-13 13:45:00,377.29,377.77,377.28,377.35,3131.0,321.4342,321.8431,321.4257,321.4853,3131.0
2019-08-13 13:50:00,377.42,377.74,377.42,377.71,1100.0,321.5449,321.8176,321.5449,321.792,1100.0
2019-08-13 13:55:00,377.66,377.83,377.53,377.53,900.0,321.7494,321.8942,321.6387,321.6387,900.0
2019-08-13 14:00:00,377.56,377.65,377.48,377.65,3259.0,321.6642,321.7409,321.5961,321.7409,3259.0
2019-08-13 14:05:00,377.69,377.78,377.54,377.78,2327.0,321.775,321.8516,321.6472,321.8516,2327.0
2019-08-13 14:10:00,377.72,377.8,377.52,377.53,2552.0,321.8005,321.8687,321.6301,321.6387,2552.0
2019-08-13 14:15:00,377.6,378.05,377.6,377.96,4490.0,321.6983,322.0817,321.6983,322.005,4490.0
2019-08-13 14:20:00,378.04,378.12,377.76,377.93,3744.0,322.0732,322.1413,321.8346,321.9794,3744.0
2019-08-13 14:25:00,377.94,378.32,377.76,378.32,1110.0,321.988,322.3117,321.8346,322.3117,1110.0
2019-08-13 14:30:00,378.55,378.8,378.53,378.65,1763.0,322.5076,322.7206,322.4906,322.5928,1763.0
2019-08-13 14:35:00,378.65,378.65,378.25,378.56,2850.0,322.5928,322.5928,322.2521,322.5162,2850.0
2019-08-13 14:40:00,378.42,378.65,378.42,378.47,1282.0,322.3969,322.5928,322.3969,322.4395,1282.0
2019-08-13 14:45:00,378.58,378.59,377.62,377.84,3249.0,322.5332,322.5417,321.7153,321.9028,3249.0
2019-08-13 14:50:00,377.73,378.16,377.66,377.66,5511.0,321.809,322.1754,321.7494,321.7494,5511.0
2019-08-13 14:55:00,377.51,377.97,377.3,377.97,2913.0,321.6216,322.0135,321.4427,322.0135,2913.0
2019-08-13 15:00:00,377.9,377.9,377.44,377.44,2570.0,321.9539,321.9539,321.562,321.562,2570.0
2019-08-13 15:05:00,377.52,377.54,377.24,377.47,2661.0,321.6301,321.6472,321.3916,321.5875,2661.0
2019-08-13 15:10:00,377.36,377.43,377.15,377.3,3294.0,321.4938,321.5535,321.3149,321.4427,3294.0
2019-08-13 15:15:00,377.28,377.96,377.24,377.95,19977.0,321.4257,322.005,321.3916,321.9965,19977.0
2019-08-13 15:20:00,377.92,377.92,377.61,377.63,5415.0,321.9709,321.9709,321.7068,321.7239,5415.0
2019-08-13 15:25:00,377.65,377.75,377.56,377.6,4957.0,321.7409,321.8261,321.6642,321.6983,4957.0
2019-08-13 15:30:00,377.56,377.56,377.28,377.5,18121.0,321.6642,321.6642,321.4257,321.6131,18121.0
2019-08-13 15:35:00,377.53,377.7,377.3,377.45,10522.0,321.6387,321.7835,321.4427,321.5705,10522.0
2019-08-13 15:40:00,377.52,377.59,377.0,377.0,21117.0,321.6301,321.6898,321.1871,321.1871,21117.0
2019-08-13 15:45:00,377.05,377.21,376.81,377.14,7826.0,321.2297,321.366,321.0252,321.3064,7826.0
2019-08-13 15:50:00,377.17,377.81,377.09,377.73,13207.0,321.332,321.8772,321.2638,321.809,13207.0
2019-08-13 15:55:00,377.64,377.65,376.73,377.33,28390.0,321.7324,321.7409,320.9571,321.4683,28390.0
2019-08-14 09:30:00,376.0,376.0,374.04,375.34,32657.0,320.3352,320.3352,318.6653,319.7729,32657.0
2019-08-14 09:35:00,375.36,375.36,374.21,374.28,7182.0,319.7899,319.7899,318.8102,318.8698,7182.0
2019-08-14 09:40:00,374.05,374.23,372.33,372.44,11396.0,318.6739,318.8272,317.2085,317.3022,11396.0
2019-08-14 09:45:00,372.1,372.36,371.3,371.8,8905.0,317.0125,317.234,316.331,316.757,8905.0
2019-08-14 09:50:00,371.71,372.72,371.27,372.37,9602.0,316.6803,317.5408,316.3054,317.2426,9602.0
2019-08-14 09:55:00,372.26,373.37,372.16,373.37,7824.0,317.1489,318.0945,317.0637,318.0945,7824.0
2019-08-14 10:00:00,373.31,373.4,372.93,373.1,2722.0,318.0434,318.1201,317.7197,317.8645,2722.0
2019-08-14 10:05:00,373.24,373.91,373.01,373.91,5391.0,317.9838,318.5546,317.7878,318.5546,5391.0
2019-08-14 10:10:00,373.74,373.74,372.87,373.03,6172.0,318.4097,318.4097,317.6685,317.8049,6172.0
2019-08-14 10:15:00,373.62,374.01,373.4,373.4,2649.0,318.3075,318.6398,318.1201,318.1201,2649.0
2019-08-14 10:20:00,373.15,373.62,373.12,373.35,7246.0,317.9071,318.3075,317.8815,318.0775,7246.0
2019-08-14 10:25:00,373.26,373.56,372.71,373.33,9837.0,318.0008,318.2564,317.5322,318.0604,9837.0
2019-08-14 10:30:00,373.45,373.5,372.92,373.19,3328.0,318.1627,318.2053,317.7111,317.9412,3328.0
2019-08-14 10:35:00,373.03,373.14,372.49,372.74,5136.0,317.8049,317.8986,317.3448,317.5578,5136.0
2019-08-14 10:40:00,372.75,373.52,372.74,373.52,1500.0,317.5663,318.2223,317.5578,318.2223,1500.0
2019-08-14 10:45:00,373.46,373.46,372.7,372.75,9721.0,318.1712,318.1712,317.5237,317.5663,9721.0
2019-08-14 10:50:00,372.69,373.08,372.68,372.81,5363.0,317.5152,317.8475,317.5067,317.6174,5363.0
2019-08-14 10:55:00,372.71,373.12,372.4,372.66,7032.0,317.5322,317.8815,317.2681,317.4896,7032.0
2019-08-14 11:00:00,372.79,372.79,371.45,371.65,8339.0,317.6004,317.6004,316.4588,316.6292,8339.0
2019-08-14 11:05:00,371.65,371.65,371.1,371.25,4045.0,316.6292,316.6292,316.1606,316.2884,4045.0
2019-08-14 11:10:00,371.0,371.06,370.03,370.25,5815.0,316.0754,316.1265,315.249,315.4364,5815.0
2019-08-14 11:15:00,370.0,370.2,369.68,369.76,9230.0,315.2234,315.3938,314.9508,315.019,9230.0
2019-08-14 11:20:00,369.83,370.2,369.42,370.0,6543.0,315.0786,315.3938,314.7293,315.2234,6543.0
2019-08-14 11:25:00,370.06,370.51,369.88,370.42,2906.0,315.2745,315.6579,315.1212,315.5813,2906.0
2019-08-14 11:30:00,370.5,371.04,370.5,370.84,8652.0,315.6494,316.1095,315.6494,315.9391,8652.0
2019-08-14 11:35:00,370.94,371.33,370.55,371.0,7056.0,316.0243,316.3565,315.692,316.0754,7056.0
2019-08-14 11:40:00,371.11,371.12,370.6,370.89,4577.0,316.1691,316.1776,315.7346,315.9817,4577.0
2019-08-14 11:45:00,370.89,370.92,370.38,370.79,4043.0,315.9817,316.0072,315.5472,315.8965,4043.0
2019-08-14 11:50:00,370.88,371.05,370.51,370.67,7484.0,315.9732,316.118,315.6579,315.7942,7484.0
2019-08-14 11:55:00,370.8,370.8,369.99,370.7,11242.0,315.905,315.905,315.2149,315.8198,11242.0
2019-08-14 12:00:00,370.52,370.52,369.9,370.02,5029.0,315.6664,315.6664,315.1382,315.2405,5029.0
2019-08-14 12:05:00,369.98,369.99,369.42,369.43,4445.0,315.2064,315.2149,314.7293,314.7378,4445.0
2019-08-14 12:10:00,369.5,369.95,369.06,369.77,3000.0,314.7975,315.1808,314.4226,315.0275,3000.0
2019-08-14 12:15:00,369.88,370.03,369.71,369.98,2598.0,315.1212,315.249,314.9764,315.2064,2598.0
2019-08-14 12:20:00,369.9,370.04,369.4,369.75,3385.0,315.1382,315.2575,314.7123,315.0104,3385.0
2019-08-14 12:25:00,369.72,369.73,369.46,369.73,4728.0,314.9849,314.9934,314.7634,314.9934,4728.0
2019-08-14 12:30:00,369.78,370.27,369.75,370.25,2750.0,315.036,315.4535,315.0104,315.4364,2750.0
2019-08-14 12:35:00,370.33,370.44,370.14,370.22,2114.0,315.5046,315.5983,315.3427,315.4109,2114.0
2019-08-14 12:40:00,370.15,370.18,369.79,369.96,3326.0,315.3512,315.3768,315.0445,315.1894,3326.0
2019-08-14 12:45:00,369.81,370.05,368.91,368.92,6306.0,315.0616,315.266,314.2948,314.3033,6306.0
2019-08-14 12:50:00,368.93,369.03,368.43,368.43,7106.0,314.3118,314.397,313.8859,313.8859,7106.0
2019-08-14 12:55:00,368.47,368.54,367.79,368.05,8151.0,313.9199,313.9796,313.3406,313.5621,8151.0
2019-08-14 13:00:00,368.19,368.51,367.36,368.22,9825.0,313.6814,313.954,312.9743,313.707,9825.0
2019-08-14 13:05:00,368.23,368.28,367.69,368.26,6157.0,313.7155,313.7581,313.2554,313.741,6157.0
2019-08-14 13:10:00,368.27,368.8,368.1,368.71,4285.0,313.7495,314.2011,313.6047,314.1244,4285.0
2019-08-14 13:15:00,368.55,368.92,368.38,368.54,4099.0,313.9881,314.3033,313.8433,313.9796,4099.0
2019-08-14 13:20:00,368.65,369.34,368.56,369.34,5544.0,314.0733,314.6611,313.9966,314.6611,5544.0
2019-08-14 13:25:00,369.5,370.16,369.21,369.51,9260.0,314.7975,315.3597,314.5504,314.806,9260.0
2019-08-14 13:30:00,369.67,370.5,369.62,370.19,8006.0,314.9423,315.6494,314.8997,315.3853,8006.0
2019-08-14 13:35:00,369.95,370.79,369.94,370.54,3955.0,315.1808,315.8965,315.1723,315.6835,3955.0
2019-08-14 13:40:00,370.66,370.9,370.66,370.81,2728.0,315.7857,315.9902,315.7857,315.9135,2728.0
2019-08-14 13:45:00,370.71,370.9,370.5,370.87,6338.0,315.8283,315.9902,315.6494,315.9646,6338.0
2019-08-14 13:50:00,370.91,371.14,370.8,370.97,4560.0,315.9987,316.1947,315.905,316.0498,4560.0
2019-08-14 13:55:00,370.75,370.75,370.24,370.43,3375.0,315.8624,315.8624,315.4279,315.5898,3375.0
2019-08-14 14:00:00,370.56,370.73,369.94,370.0,3538.0,315.7005,315.8454,315.1723,315.2234,3538.0
2019-08-14 14:05:00,369.88,369.9,369.25,369.38,8451.0,315.1212,315.1382,314.5845,314.6952,8451.0
2019-08-14 14:10:00,369.35,369.85,369.21,369.52,4518.0,314.6697,315.0956,314.5504,314.8145,4518.0
2019-08-14 14:15:00,369.54,370.19,369.54,370.19,3239.0,314.8315,315.3853,314.8315,315.3853,3239.0
2019-08-14 14:20:00,370.17,370.59,369.92,369.92,8167.0,315.3683,315.7261,315.1553,315.1553,8167.0
2019-08-14 14:25:00,369.92,370.07,369.75,369.75,5547.0,315.1553,315.2831,315.0104,315.0104,5547.0
2019-08-14 14:30:00,369.6,369.84,368.72,368.87,6634.0,314.8827,315.0871,314.1329,314.2607,6634.0
2019-08-14 14:35:00,368.96,369.04,368.3,368.31,2771.0,314.3374,314.4056,313.7751,313.7836,2771.0
2019-08-14 14:40:00,368.47,368.47,367.94,368.04,4156.0,313.9199,313.9199,313.4684,313.5536,4156.0
2019-08-14 14:45:00,368.14,368.58,367.75,367.92,8124.0,313.6388,314.0137,313.3065,313.4514,8124.0
2019-08-14 14:50:00,367.99,368.9,367.99,368.69,5424.0,313.511,314.2863,313.511,314.1074,5424.0
2019-08-14 14:55:00,368.9,368.9,368.45,368.67,5623.0,314.2863,314.2863,313.9029,314.0903,5623.0
2019-08-14 15:00:00,368.51,370.16,368.27,370.07,7640.0,313.954,315.3597,313.7495,315.2831,7640.0
2019-08-14 15:05:00,369.92,370.15,369.37,369.51,4154.0,315.1553,315.3512,314.6867,314.806,4154.0
2019-08-14 15:10:00,369.46,369.57,369.0,369.17,10860.0,314.7634,314.8571,314.3715,314.5163,10860.0
2019-08-14 15:15:00,369.1,369.1,368.67,368.8,7411.0,314.4567,314.4567,314.0903,314.2011,7411.0
2019-08-14 15:20:00,368.85,368.86,367.5,367.63,8036.0,314.2437,314.2522,313.0935,313.2043,8036.0
2019-08-14 15:25:00,367.77,369.34,367.77,368.57,7792.0,313.3236,314.6611,313.3236,314.0051,7792.0
2019-08-14 15:30:00,367.97,368.43,367.4,368.28,14746.0,313.494,313.8859,313.0083,313.7581,14746.0
2019-08-14 15:35:00,368.37,368.65,367.74,368.63,9101.0,313.8347,314.0733,313.298,314.0563,9101.0
2019-08-14 15:40:00,368.29,368.78,367.72,368.19,11416.0,313.7666,314.184,313.281,313.6814,11416.0
2019-08-14 15:45:00,368.09,369.25,368.0,368.96,25367.0,313.5962,314.5845,313.5195,314.3374,25367.0
2019-08-14 15:50:00,368.81,369.93,368.79,369.83,25718.0,314.2096,315.1638,314.1926,315.0786,25718.0
2019-08-14 15:55:00,369.74,369.87,368.71,368.86,78635.0,315.0019,315.1127,314.1244,314.2522,78635.0
2019-08-15 09:30:00,369.15,370.05,368.29,368.59,18991.0,314.4993,315.266,313.7666,314.0222,18991.0
2019-08-15 09:35:00,369.11,369.55,368.0,368.47,6270.0,314.4652,314.8401,313.5195,313.9199,6270.0
2019-08-15 09:40:00,368.14,370.43,367.16,370.43,5626.0,313.6388,315.5898,312.8039,315.5898,5626.0
2019-08-15 09:45:00,370.75,371.44,370.41,370.53,9132.0,315.8624,316.4502,315.5727,315.675,9132.0
2019-08-15 09:50:00,370.74,371.38,370.08,370.51,16475.0,315.8539,316.3991,315.2916,315.6579,16475.0
2019-08-15 09:55:00,370.51,370.87,370.0,370.37,12446.0,315.6579,315.9646,315.2234,315.5387,12446.0
2019-08-15 10:00:00,370.33,371.04,370.22,370.44,5727.0,315.5046,316.1095,315.4109,315.5983,5727.0
2019-08-15 10:05:00,370.45,370.65,369.68,370.0,8903.0,315.6068,315.7772,314.9508,315.2234,8903.0
2019-08-15 10:10:00,370.19,370.95,370.03,370.11,4307.0,315.3853,316.0328,315.249,315.3171,4307.0
2019-08-15 10:15:00,370.3,370.3,369.45,369.67,6541.0,315.479,315.479,314.7549,314.9423,6541.0
2019-08-15 10:20:00,369.77,369.88,369.01,369.57,5435.0,315.0275,315.1212,314.38,314.8571,5435.0
2019-08-15 10:25:00,369.6,369.94,369.03,369.23,6343.0,314.8827,315.1723,314.397,314.5674,6343.0
2019-08-15 10:30:00,368.99,369.62,368.61,369.61,4373.0,314.363,314.8997,314.0392,314.8912,4373.0
2019-08-15 10:35:00,369.5,370.04,369.37,369.72,6304.0,314.7975,315.2575,314.6867,314.9849,6304.0
2019-08-15 10:40:00,369.57,370.44,369.49,370.44,3507.0,314.8571,315.5983,314.7889,315.5983,3507.0
2019-08-15 10:45:00,370.5,370.69,369.84,369.85,5369.0,315.6494,315.8113,315.0871,315.0956,5369.0
2019-08-15 10:50:00,369.8,370.58,369.8,370.55,6113.0,315.053,315.7176,315.053,315.692,6113.0
2019-08-15 10:55:00,370.39,370.39,369.39,369.42,2782.0,315.5557,315.5557,314.7037,314.7293,2782.0
2019-08-15 11:00:00,369.26,369.45,369.04,369.29,5104.0,314.593,314.7549,314.4056,314.6185,5104.0
2019-08-15 11:05:00,369.51,369.58,368.81,369.13,4601.0,314.806,314.8656,314.2096,314.4822,4601.0
2019-08-15 11:10:00,369.05,369.54,368.96,369.52,2744.0,314.4141,314.8315,314.3374,314.8145,2744.0
2019-08-15 11:15:00,369.49,369.77,369.33,369.75,2095.0,314.7889,315.0275,314.6526,315.0104,2095.0
2019-08-15 11:20:00,369.66,370.11,369.47,370.02,3506.0,314.9338,315.3171,314.7719,315.2405,3506.0
2019-08-15 11:25:00,369.84,370.67,369.84,370.67,3392.0,315.0871,315.7942,315.0871,315.7942,3392.0
2019-08-15 11:30:00,370.61,371.15,370.24,370.53,13221.0,315.7431,316.2032,315.4279,315.675,13221.0
2019-08-15 11:35:00,370.58,370.92,370.51,370.71,2500.0,315.7176,316.0072,315.6579,315.8283,2500.0
2019-08-15 11:40:00,370.8,370.8,370.27,370.5,9381.0,315.905,315.905,315.4535,315.6494,9381.0
2019-08-15 11:45:00,370.53,370.9,370.35,370.56,5976.0,315.675,315.9902,315.5216,315.7005,5976.0
2019-08-15 11:50:00,370.41,370.69,370.1,370.25,4216.0,315.5727,315.8113,315.3086,315.4364,4216.0
2019-08-15 11:55:00,370.2,370.95,370.2,370.95,4038.0,315.3938,316.0328,315.3938,316.0328,4038.0
2019-08-15 12:00:00,370.94,371.15,370.56,370.7,7419.0,316.0243,316.2032,315.7005,315.8198,7419.0
2019-08-15 12:05:00,370.71,371.29,370.68,371.14,5346.0,315.8283,316.3225,315.8028,316.1947,5346.0
2019-08-15 12:10:00,371.28,371.95,371.28,371.95,3723.0,316.3139,316.8847,316.3139,316.8847,3723.0
2019-08-15 12:15:00,371.81,372.18,371.64,371.7,9532.0,316.7655,317.0807,316.6206,316.6718,9532.0
2019-08-15 12:20:00,371.68,372.0,371.62,372.0,12064.0,316.6547,316.9273,316.6036,316.9273,12064.0
2019-08-15 12:25:00,371.89,372.25,371.8,371.92,6955.0,316.8336,317.1403,316.757,316.8592,6955.0
2019-08-15 12:30:00,371.99,372.42,371.87,372.38,6298.0,316.9188,317.2852,316.8166,317.2511,6298.0
2019-08-15 12:35:00,372.48,372.48,372.04,372.05,10240.0,317.3363,317.3363,316.9614,316.9699,10240.0
2019-08-15 12:40:00,372.04,372.19,371.62,372.13,6074.0,316.9614,317.0892,316.6036,317.0381,6074.0
2019-08-15 12:45:00,372.13,372.44,371.86,371.87,4074.0,317.0381,317.3022,316.8081,316.8166,4074.0
2019-08-15 12:50:00,371.97,372.04,371.34,371.48,2200.0,316.9018,316.9614,316.3651,316.4843,2200.0
2019-08-15 12:55:00,371.58,371.75,371.38,371.4,4001.0,316.5695,316.7144,316.3991,316.4162,4001.0
2019-08-15 13:00:00,371.5,371.52,371.09,371.27,2998.0,316.5014,316.5184,316.1521,316.3054,2998.0
2019-08-15 13:05:00,371.16,371.38,370.95,371.3,2728.0,316.2117,316.3991,316.0328,316.331,2728.0
2019-08-15 13:10:00,371.19,371.32,370.88,371.19,2127.0,316.2373,316.348,315.9732,316.2373,2127.0
2019-08-15 13:15:00,371.35,371.68,371.31,371.5,5470.0,316.3736,316.6547,316.3395,316.5014,5470.0
2019-08-15 13:20:00,371.51,371.58,371.11,371.15,3259.0,316.5099,316.5695,316.1691,316.2032,3259.0
2019-08-15 13:25:00,371.02,371.02,370.59,370.92,1908.0,316.0924,316.0924,315.7261,316.0072,1908.0
2019-08-15 13:30:00,370.87,371.03,370.45,370.78,5525.0,315.9646,316.1009,315.6068,315.888,5525.0
2019-08-15 13:35:00,370.68,370.71,369.92,370.07,3131.0,315.8028,315.8283,315.1553,315.2831,3131.0
2019-08-15 13:40:00,370.12,370.15,369.35,369.43,2305.0,315.3257,315.3512,314.6697,314.7378,2305.0
2019-08-15 13:45:00,369.25,369.25,368.5,368.68,4446.0,314.5845,314.5845,313.9455,314.0989,4446.0
2019-08-15 13:50:00,368.51,368.79,368.03,368.23,4571.0,313.954,314.1926,313.5451,313.7155,4571.0
2019-08-15 13:55:00,368.07,368.31,367.59,368.03,5793.0,313.5792,313.7836,313.1702,313.5451,5793.0
2019-08-15 14:00:00,368.07,369.55,367.96,369.46,6379.0,313.5792,314.8401,313.4854,314.7634,6379.0
2019-08-15 14:05:00,369.8,370.49,369.77,370.23,7368.0,315.053,315.6409,315.0275,315.4194,7368.0
2019-08-15 14:10:00,370.26,371.12,370.26,371.03,10208.0,315.4449,316.1776,315.4449,316.1009,10208.0
2019-08-15 14:15:00,371.06,371.65,370.99,371.1,6958.0,316.1265,316.6292,316.0669,316.1606,6958.0
2019-08-15 14:20:00,371.12,372.13,371.12,371.76,6000.0,316.1776,317.0381,316.1776,316.7229,6000.0
2019-08-15 14:25:00,371.81,372.11,371.48,371.52,5267.0,316.7655,317.0211,316.4843,316.5184,5267.0
2019-08-15 14:30:00,371.4,371.61,370.93,371.46,4758.0,316.4162,316.5951,316.0158,316.4673,4758.0
2019-08-15 14:35:00,371.5,371.6,370.98,371.28,4127.0,316.5014,316.5866,316.0583,316.3139,4127.0
2019-08-15 14:40:00,371.28,371.35,370.95,371.33,4205.0,316.3139,316.3736,316.0328,316.3565,4205.0
2019-08-15 14:45:00,371.26,371.52,371.07,371.08,3155.0,316.2969,316.5184,316.135,316.1435,3155.0
2019-08-15 14:50:00,370.96,371.34,370.52,371.34,6289.0,316.0413,316.3651,315.6664,316.3651,6289.0
2019-08-15 14:55:00,371.32,371.63,371.2,371.63,9952.0,316.348,316.6121,316.2458,316.6121,9952.0
2019-08-15 15:00:00,371.79,372.6,371.79,372.12,8860.0,316.7484,317.4385,316.7484,317.0296,8860.0
2019-08-15 15:05:00,372.16,372.67,372.06,372.67,5776.0,317.0637,317.4982,316.9785,317.4982,5776.0
2019-08-15 15:10:00,372.62,373.02,372.57,372.96,4701.0,317.4556,317.7963,317.413,317.7452,4701.0
2019-08-15 15:15:00,373.11,373.11,372.6,372.73,5383.0,317.873,317.873,317.4385,317.5493,5383.0
2019-08-15 15:20:00,372.83,373.2,372.76,373.2,7490.0,317.6345,317.9497,317.5748,317.9497,7490.0
2019-08-15 15:25:00,373.2,373.33,373.03,373.22,5063.0,317.9497,318.0604,317.8049,317.9667,5063.0
2019-08-15 15:30:00,373.11,373.43,372.86,372.98,9618.0,317.873,318.1456,317.66,317.7623,9618.0
2019-08-15 15:35:00,373.06,373.44,372.95,373.1,11332.0,317.8304,318.1542,317.7367,317.8645,11332.0
2019-08-15 15:40:00,373.16,374.03,373.1,373.89,10989.0,317.9156,318.6568,317.8645,318.5375,10989.0
2019-08-15 15:45:00,373.85,374.4,373.85,374.25,8770.0,318.5035,318.972,318.5035,318.8442,8770.0
2019-08-15 15:50:00,374.4,374.56,374.08,374.53,34761.0,318.972,319.1083,318.6994,319.0828,34761.0
2019-08-15 15:55:00,374.36,374.57,373.26,373.54,35544.0,318.938,319.1169,318.0008,318.2394,35544.0
2019-08-16 09:30:00,376.1,376.12,375.5,375.92,48179.0,320.4204,320.4374,319.9092,320.267,48179.0
2019-08-16 09:35:00,376.01,377.26,376.01,376.48,9784.0,320.3437,321.4086,320.3437,320.7441,9784.0
2019-08-16 09:40:00,376.47,376.89,374.2,374.2,8905.0,320.7356,321.0934,318.8016,318.8016,8905.0
2019-08-16 09:45:00,374.51,374.85,374.0,374.0,4993.0,319.0658,319.3554,318.6313,318.6313,4993.0
2019-08-16 09:50:00,373.8,374.4,373.8,374.17,3269.0,318.4609,318.972,318.4609,318.7761,3269.0
2019-08-16 09:55:00,374.13,374.62,374.03,374.43,5023.0,318.742,319.1595,318.6568,318.9976,5023.0
2019-08-16 10:00:00,374.26,374.48,373.83,373.87,8818.0,318.8528,319.0402,318.4864,318.5205,8818.0
2019-08-16 10:05:00,373.76,373.95,373.55,373.8,3569.0,318.4268,318.5887,318.2479,318.4609,3569.0
2019-08-16 10:10:00,373.92,374.64,373.74,374.42,20186.0,318.5631,319.1765,318.4097,318.9891,20186.0
2019-08-16 10:15:00,374.28,374.33,373.37,373.57,4109.0,318.8698,318.9124,318.0945,318.2649,4109.0
2019-08-16 10:20:00,373.75,375.28,373.7,375.15,32695.0,318.4183,319.7218,318.3757,319.611,32695.0
2019-08-16 10:25:00,375.27,375.58,374.64,374.74,2950.0,319.7132,319.9773,319.1765,319.2617,2950.0
2019-08-16 10:30:00,375.0,375.24,374.9,375.24,3796.0,319.4832,319.6877,319.398,319.6877,3796.0
2019-08-16 10:35:00,375.19,375.28,374.93,374.94,9012.0,319.6451,319.7218,319.4236,319.4321,9012.0
2019-08-16 10:40:00,374.99,375.38,374.99,375.3,900.0,319.4747,319.807,319.4747,319.7388,900.0
2019-08-16 10:45:00,375.23,375.43,374.86,375.39,2188.0,319.6792,319.8495,319.3639,319.8155,2188.0
2019-08-16 10:50:00,375.53,375.7,375.31,375.45,3936.0,319.9347,320.0796,319.7473,319.8666,3936.0
2019-08-16 10:55:00,375.64,376.63,375.55,376.63,10501.0,320.0285,320.8719,319.9518,320.8719,10501.0
2019-08-16 11:00:00,376.51,376.76,376.35,376.37,4207.0,320.7697,320.9826,320.6333,320.6504,4207.0
2019-08-16 11:05:00,376.43,377.0,376.23,376.87,5573.0,320.7015,321.1871,320.5311,321.0764,5573.0
2019-08-16 11:10:00,376.82,376.9,376.2,376.21,5766.0,321.0338,321.1019,320.5056,320.5141,5766.0
2019-08-16 11:15:00,376.25,376.38,376.0,376.06,3363.0,320.5482,320.6589,320.3352,320.3863,3363.0
2019-08-16 11:20:00,376.16,376.73,376.16,376.73,3504.0,320.4715,320.9571,320.4715,320.9571,3504.0
2019-08-16 11:25:00,376.76,376.98,376.66,376.85,4591.0,320.9826,321.1701,320.8975,321.0593,4591.0
2019-08-16 11:30:00,376.79,376.91,376.19,376.29,6667.0,321.0082,321.1104,320.497,320.5822,6667.0
2019-08-16 11:35:00,376.34,376.5,375.96,375.97,2056.0,320.6248,320.7611,320.3011,320.3096,2056.0
2019-08-16 11:40:00,376.08,376.47,376.08,376.28,3142.0,320.4033,320.7356,320.4033,320.5737,3142.0
2019-08-16 11:45:00,376.35,376.48,376.26,376.48,3113.0,320.6333,320.7441,320.5567,320.7441,3113.0
2019-08-16 11:50:00,376.48,376.83,376.34,376.69,2814.0,320.7441,321.0423,320.6248,320.923,2814.0
2019-08-16 11:55:00,376.78,377.13,376.78,376.84,3900.0,320.9997,321.2979,320.9997,321.0508,3900.0
2019-08-16 12:00:00,376.86,376.86,376.32,376.32,5568.0,321.0678,321.0678,320.6078,320.6078,5568.0
2019-08-16 12:05:00,376.33,376.35,376.05,376.07,3278.0,320.6163,320.6333,320.3778,320.3948,3278.0
2019-08-16 12:10:00,376.07,376.14,375.82,376.06,900.0,320.3948,320.4544,320.1818,320.3863,900.0
2019-08-16 12:15:00,376.14,376.2,375.46,375.77,5139.0,320.4544,320.5056,319.8751,320.1392,5139.0
2019-08-16 12:20:00,376.07,376.12,376.05,376.1,2101.0,320.3948,320.4374,320.3778,320.4204,2101.0
2019-08-16 12:25:00,376.32,376.44,376.12,376.13,1615.0,320.6078,320.71,320.4374,320.4459,1615.0
2019-08-16 12:30:00,376.16,376.75,376.16,376.66,4548.0,320.4715,320.9741,320.4715,320.8975,4548.0
2019-08-16 12:35:00,376.62,376.75,376.55,376.75,1058.0,320.8634,320.9741,320.8037,320.9741,1058.0
2019-08-16 12:40:00,376.69,377.0,376.69,377.0,1848.0,320.923,321.1871,320.923,321.1871,1848.0
2019-08-16 12:45:00,377.18,377.39,377.13,377.36,2962.0,321.3405,321.5194,321.2979,321.4938,2962.0
2019-08-16 12:50:00,377.45,377.45,376.89,377.04,3125.0,321.5705,321.5705,321.0934,321.2212,3125.0
2019-08-16 12:55:00,377.23,377.5,377.12,377.43,2989.0,321.3831,321.6131,321.2894,321.5535,2989.0
2019-08-16 13:00:00,377.37,377.41,377.23,377.31,4827.0,321.5023,321.5364,321.3831,321.4512,4827.0
2019-08-16 13:05:00,377.3,377.55,377.23,377.39,9000.0,321.4427,321.6557,321.3831,321.5194,9000.0
2019-08-16 13:10:00,377.48,377.78,377.4,377.69,2695.0,321.5961,321.8516,321.5279,321.775,2695.0
2019-08-16 13:15:00,377.79,378.04,377.58,377.87,6015.0,321.8602,322.0732,321.6813,321.9283,6015.0
2019-08-16 13:20:00,377.97,378.22,377.96,378.22,5184.0,322.0135,322.2265,322.005,322.2265,5184.0
2019-08-16 13:25:00,378.18,378.34,378.14,378.34,4643.0,322.1924,322.3287,322.1583,322.3287,4643.0
2019-08-16 13:30:00,378.11,378.11,377.82,377.94,1200.0,322.1328,322.1328,321.8857,321.988,1200.0
2019-08-16 13:35:00,377.75,378.0,377.75,377.95,700.0,321.8261,322.0391,321.8261,321.9965,700.0
2019-08-16 13:40:00,377.96,378.17,377.96,377.97,2165.0,322.005,322.1839,322.005,322.0135,2165.0
2019-08-16 13:45:00,377.76,377.84,377.38,377.38,3784.0,321.8346,321.9028,321.5109,321.5109,3784.0
2019-08-16 13:50:00,377.54,377.75,377.54,377.65,1898.0,321.6472,321.8261,321.6472,321.7409,1898.0
2019-08-16 13:55:00,377.6,377.87,377.59,377.81,2362.0,321.6983,321.9283,321.6898,321.8772,2362.0
2019-08-16 14:00:00,377.82,377.82,377.29,377.35,1608.0,321.8857,321.8857,321.4342,321.4853,1608.0
2019-08-16 14:05:00,377.4,377.41,377.21,377.41,1700.0,321.5279,321.5364,321.366,321.5364,1700.0
2019-08-16 14:10:00,377.15,377.47,377.06,377.46,2191.0,321.3149,321.5875,321.2382,321.579,2191.0
2019-08-16 14:15:00,377.45,377.97,377.45,377.97,1660.0,321.5705,322.0135,321.5705,322.0135,1660.0
2019-08-16 14:20:00,377.84,377.84,377.66,377.69,1300.0,321.9028,321.9028,321.7494,321.775,1300.0
2019-08-16 14:25:00,377.53,377.6,377.3,377.36,1572.0,321.6387,321.6983,321.4427,321.4938,1572.0
2019-08-16 14:30:00,377.28,377.38,377.16,377.38,2230.0,321.4257,321.5109,321.3234,321.5109,2230.0
2019-08-16 14:35:00,377.39,377.39,377.19,377.19,909.0,321.5194,321.5194,321.349,321.349,909.0
2019-08-16 14:40:00,377.31,377.44,377.31,377.44,1651.0,321.4512,321.562,321.4512,321.562,1651.0
2019-08-16 14:45:00,377.44,377.7,377.4,377.51,3361.0,321.562,321.7835,321.5279,321.6216,3361.0
2019-08-16 14:50:00,377.59,377.73,377.56,377.69,1182.0,321.6898,321.809,321.6642,321.775,1182.0
2019-08-16 14:55:00,377.69,377.78,377.4,377.44,4734.0,321.775,321.8516,321.5279,321.562,4734.0
2019-08-16 15:00:00,377.44,377.8,377.42,377.67,6354.0,321.562,321.8687,321.5449,321.7579,6354.0
2019-08-16 15:05:00,377.63,377.76,377.47,377.47,2953.0,321.7239,321.8346,321.5875,321.5875,2953.0
2019-08-16 15:10:00,377.44,377.46,377.32,377.37,1977.0,321.562,321.579,321.4597,321.5023,1977.0
2019-08-16 15:15:00,377.25,377.3,377.08,377.22,4031.0,321.4001,321.4427,321.2553,321.3745,4031.0
2019-08-16 15:20:00,377.25,377.25,376.42,376.43,3055.0,321.4001,321.4001,320.693,320.7015,3055.0
2019-08-16 15:25:00,376.42,376.5,376.33,376.37,7683.0,320.693,320.7611,320.6163,320.6504,7683.0
2019-08-16 15:30:00,376.36,376.7,376.27,376.68,5615.0,320.6419,320.9315,320.5652,320.9145,5615.0
2019-08-16 15:35:00,376.69,376.89,376.58,376.89,6863.0,320.923,321.0934,320.8293,321.0934,6863.0
2019-08-16 15:40:00,376.89,377.05,376.7,376.98,11258.0,321.0934,321.2297,320.9315,321.1701,11258.0
2019-08-16 15:45:00,376.88,376.89,376.56,376.76,13929.0,321.0849,321.0934,320.8123,320.9826,13929.0
2019-08-16 15:50:00,376.77,377.9,376.77,377.61,23156.0,320.9912,321.9539,320.9912,321.7068,23156.0
2019-08-16 15:55:00,377.61,377.87,376.8,376.92,37466.0,321.7068,321.9283,321.0167,321.119,37466.0
2019-08-19 09:30:00,379.75,380.0,378.52,379.55,29174.0,323.53,323.743,322.4821,323.3596,29174.0
2019-08-19 09:35:00,379.76,380.73,379.51,380.13,11583.0,323.5385,324.3649,323.3255,323.8537,11583.0
2019-08-19 09:40:00,380.12,380.19,379.57,379.7,7166.0,323.8452,323.9049,323.3766,323.4874,7166.0
2019-08-19 09:45:00,379.82,379.99,379.39,379.39,4141.0,323.5896,323.7345,323.2233,323.2233,4141.0
2019-08-19 09:50:00,379.35,380.1,379.35,380.1,6048.0,323.1892,323.8282,323.1892,323.8282,6048.0
2019-08-19 09:55:00,380.29,380.29,379.88,380.1,4690.0,323.9901,323.9901,323.6407,323.8282,4690.0
2019-08-19 10:00:00,379.74,379.74,379.3,379.57,4745.0,323.5215,323.5215,323.1466,323.3766,4745.0
2019-08-19 10:05:00,379.42,379.67,379.19,379.45,4064.0,323.2489,323.4618,323.0529,323.2744,4064.0
2019-08-19 10:10:00,379.24,379.33,378.93,379.19,5598.0,323.0955,323.1722,322.8314,323.0529,5598.0
2019-08-19 10:15:00,379.28,379.57,379.09,379.32,3679.0,323.1296,323.3766,322.9677,323.1637,3679.0
2019-08-19 10:20:00,379.46,379.58,379.3,379.3,2155.0,323.2829,323.3852,323.1466,323.1466,2155.0
2019-08-19 10:25:00,379.29,379.82,379.21,379.68,2396.0,323.1381,323.5896,323.0699,323.4704,2396.0
2019-08-19 10:30:00,379.64,379.78,379.18,379.78,2517.0,323.4363,323.5556,323.0444,323.5556,2517.0
2019-08-19 10:35:00,379.74,380.2,379.59,380.05,2643.0,323.5215,323.9134,323.3937,323.7856,2643.0
2019-08-19 10:40:00,380.1,380.82,380.09,380.81,4844.0,323.8282,324.4416,323.8197,324.4331,4844.0
2019-08-19 10:45:00,380.6,380.79,380.27,380.5,2353.0,324.2542,324.416,323.973,324.169,2353.0
2019-08-19 10:50:00,380.57,380.97,380.57,380.97,2170.0,324.2286,324.5694,324.2286,324.5694,2170.0
2019-08-19 10:55:00,380.88,380.98,380.73,380.73,5151.0,324.4927,324.5779,324.3649,324.3649,5151.0
2019-08-19 11:00:00,380.8,380.82,380.2,380.24,5460.0,324.4245,324.4416,323.9134,323.9475,5460.0
2019-08-19 11:05:00,380.29,380.85,380.29,380.73,3924.0,323.9901,324.4671,323.9901,324.3649,3924.0
2019-08-19 11:10:00,380.73,381.18,380.73,381.18,8446.0,324.3649,324.7483,324.3649,324.7483,8446.0
2019-08-19 11:15:00,381.16,381.69,381.15,381.51,3173.0,324.7313,325.1828,324.7227,325.0294,3173.0
2019-08-19 11:20:00,381.36,381.66,381.2,381.2,12206.0,324.9016,325.1572,324.7653,324.7653,12206.0
2019-08-19 11:25:00,381.23,381.29,380.95,381.09,5155.0,324.7909,324.842,324.5523,324.6716,5155.0
2019-08-19 11:30:00,381.01,381.42,380.93,381.17,6250.0,324.6035,324.9528,324.5353,324.7398,6250.0
2019-08-19 11:35:00,381.13,381.2,380.8,380.93,2161.0,324.7057,324.7653,324.4245,324.5353,2161.0
2019-08-19 11:40:00,380.91,381.01,380.8,381.0,3467.0,324.5183,324.6035,324.4245,324.5949,3467.0
2019-08-19 11:45:00,381.0,381.05,380.84,380.85,3185.0,324.5949,324.6375,324.4586,324.4671,3185.0
2019-08-19 11:50:00,380.96,380.97,380.69,380.91,2951.0,324.5609,324.5694,324.3308,324.5183,2951.0
2019-08-19 11:55:00,381.01,381.01,380.71,380.81,1397.0,324.6035,324.6035,324.3479,324.4331,1397.0
2019-08-19 12:00:00,380.76,380.95,380.64,380.64,2900.0,324.3905,324.5523,324.2882,324.2882,2900.0
2019-08-19 12:05:00,380.57,380.6,380.37,380.37,1511.0,324.2286,324.2542,324.0582,324.0582,1511.0
2019-08-19 12:10:00,380.32,380.46,380.04,380.24,1840.0,324.0156,324.1349,323.7771,323.9475,1840.0
2019-08-19 12:15:00,380.42,380.42,380.2,380.33,682.0,324.1008,324.1008,323.9134,324.0241,682.0
2019-08-19 12:20:00,380.22,380.34,380.11,380.22,2014.0,323.9304,324.0326,323.8367,323.9304,2014.0
2019-08-19 12:25:00,380.22,380.26,380.15,380.25,2404.0,323.9304,323.9645,323.8708,323.956,2404.0
2019-08-19 12:30:00,380.22,380.22,379.87,379.9,2327.0,323.9304,323.9304,323.6322,323.6578,2327.0
2019-08-19 12:35:00,379.86,380.06,379.79,380.04,3065.0,323.6237,323.7941,323.5641,323.7771,3065.0
2019-08-19 12:40:00,379.95,380.0,379.83,379.93,1347.0,323.7004,323.743,323.5982,323.6833,1347.0
2019-08-19 12:45:00,379.9,380.34,379.89,380.21,6263.0,323.6578,324.0326,323.6493,323.9219,6263.0
2019-08-19 12:50:00,380.24,380.25,380.0,380.01,1113.0,323.9475,323.956,323.743,323.7515,1113.0
2019-08-19 12:55:00,379.9,380.14,379.9,380.02,2641.0,323.6578,323.8623,323.6578,323.76,2641.0
2019-08-19 13:00:00,380.11,380.19,379.95,380.19,2056.0,323.8367,323.9049,323.7004,323.9049,2056.0
2019-08-19 13:05:00,380.12,380.22,379.99,380.15,4542.0,323.8452,323.9304,323.7345,323.8708,4542.0
2019-08-19 13:10:00,380.08,380.15,379.94,380.06,1685.0,323.8111,323.8708,323.6919,323.7941,1685.0
2019-08-19 13:15:00,380.07,380.32,380.0,380.32,1940.0,323.8026,324.0156,323.743,324.0156,1940.0
2019-08-19 13:20:00,380.42,380.53,380.25,380.32,1998.0,324.1008,324.1945,323.956,324.0156,1998.0
2019-08-19 13:25:00,380.3,380.34,380.18,380.34,8194.0,323.9986,324.0326,323.8963,324.0326,8194.0
2019-08-19 13:30:00,380.41,380.41,380.21,380.21,1477.0,324.0923,324.0923,323.9219,323.9219,1477.0
2019-08-19 13:35:00,380.55,380.55,380.37,380.41,3228.0,324.2116,324.2116,324.0582,324.0923,3228.0
2019-08-19 13:40:00,380.38,380.4,380.11,380.17,1775.0,324.0667,324.0838,323.8367,323.8878,1775.0
2019-08-19 13:45:00,380.23,380.39,380.12,380.39,1648.0,323.9389,324.0752,323.8452,324.0752,1648.0
2019-08-19 13:50:00,380.23,380.39,380.09,380.09,2841.0,323.9389,324.0752,323.8197,323.8197,2841.0
2019-08-19 13:55:00,380.09,380.2,380.0,380.2,5991.0,323.8197,323.9134,323.743,323.9134,5991.0
2019-08-19 14:00:00,380.06,380.22,379.97,380.08,7156.0,323.7941,323.9304,323.7174,323.8111,7156.0
2019-08-19 14:05:00,380.12,380.29,380.01,380.29,4197.0,323.8452,323.9901,323.7515,323.9901,4197.0
2019-08-19 14:10:00,380.18,380.6,380.18,380.52,4235.0,323.8963,324.2542,323.8963,324.186,4235.0
2019-08-19 14:15:00,380.57,380.65,380.36,380.36,1441.0,324.2286,324.2968,324.0497,324.0497,1441.0
2019-08-19 14:20:00,380.25,380.45,380.15,380.27,2295.0,323.956,324.1264,323.8708,323.973,2295.0
2019-08-19 14:25:00,380.4,380.55,380.3,380.51,3125.0,324.0838,324.2116,323.9986,324.1775,3125.0
2019-08-19 14:30:00,380.58,380.59,380.27,380.56,3213.0,324.2371,324.2456,323.973,324.2201,3213.0
2019-08-19 14:35:00,380.4,380.71,380.31,380.31,4028.0,324.0838,324.3479,324.0071,324.0071,4028.0
2019-08-19 14:40:00,380.28,380.62,380.26,380.61,4010.0,323.9815,324.2712,323.9645,324.2627,4010.0
2019-08-19 14:45:00,380.42,380.73,380.42,380.62,3277.0,324.1008,324.3649,324.1008,324.2712,3277.0
2019-08-19 14:50:00,380.66,381.05,380.66,381.03,2843.0,324.3053,324.6375,324.3053,324.6205,2843.0
2019-08-19 14:55:00,381.06,381.15,380.78,380.78,11004.0,324.6461,324.7227,324.4075,324.4075,11004.0
2019-08-19 15:00:00,380.83,380.93,380.42,380.42,4821.0,324.4501,324.5353,324.1008,324.1008,4821.0
2019-08-19 15:05:00,380.5,380.76,380.44,380.63,2444.0,324.169,324.3905,324.1178,324.2797,2444.0
2019-08-19 15:10:00,380.67,380.75,380.44,380.65,3466.0,324.3138,324.382,324.1178,324.2968,3466.0
2019-08-19 15:15:00,380.68,380.81,380.62,380.71,4247.0,324.3223,324.4331,324.2712,324.3479,4247.0
2019-08-19 15:20:00,380.7,380.99,380.66,380.94,1159.0,324.3394,324.5864,324.3053,324.5438,1159.0
2019-08-19 15:25:00,381.05,381.05,380.83,380.89,11430.0,324.6375,324.6375,324.4501,324.5012,11430.0
2019-08-19 15:30:00,380.9,381.02,380.87,380.99,6187.0,324.5097,324.612,324.4842,324.5864,6187.0
2019-08-19 15:35:00,380.93,381.01,380.75,380.97,7436.0,324.5353,324.6035,324.382,324.5694,7436.0
2019-08-19 15:40:00,380.96,381.2,380.93,381.14,3788.0,324.5609,324.7653,324.5353,324.7142,3788.0
2019-08-19 15:45:00,381.06,381.12,381.0,381.12,2300.0,324.6461,324.6972,324.5949,324.6972,2300.0
2019-08-19 15:50:00,381.12,381.27,381.02,381.02,11050.0,324.6972,324.825,324.612,324.612,11050.0
2019-08-19 15:55:00,381.06,381.28,380.24,380.39,33201.0,324.6461,324.8335,323.9475,324.0752,33201.0
2019-08-20 09:30:00,380.5,381.43,379.89,380.49,15431.0,324.169,324.9613,323.6493,324.1604,15431.0
2019-08-20 09:35:00,380.59,380.86,380.05,380.07,6854.0,324.2456,324.4757,323.7856,323.8026,6854.0
2019-08-20 09:40:00,379.9,379.99,379.59,379.91,5756.0,323.6578,323.7345,323.3937,323.6663,5756.0
2019-08-20 09:45:00,379.67,380.55,379.5,380.25,12837.0,323.4618,324.2116,323.317,323.956,12837.0
2019-08-20 09:50:00,380.29,380.83,380.06,380.7,3963.0,323.9901,324.4501,323.7941,324.3394,3963.0
2019-08-20 09:55:00,380.97,381.09,380.32,380.32,20824.0,324.5694,324.6716,324.0156,324.0156,20824.0
2019-08-20 10:00:00,380.13,380.87,380.13,380.72,4044.0,323.8537,324.4842,323.8537,324.3564,4044.0
2019-08-20 10:05:00,380.79,381.37,380.79,381.37,5047.0,324.416,324.9102,324.416,324.9102,5047.0
2019-08-20 10:10:00,381.36,381.56,381.18,381.37,4943.0,324.9016,325.072,324.7483,324.9102,4943.0
2019-08-20 10:15:00,381.49,381.6,381.15,381.59,4615.0,325.0124,325.1061,324.7227,325.0976,4615.0
2019-08-20 10:20:00,381.47,382.49,381.4,381.76,50934.0,324.9954,325.8644,324.9357,325.2424,50934.0
2019-08-20 10:25:00,381.84,381.84,381.16,381.29,3502.0,325.3106,325.3106,324.7313,324.842,3502.0
2019-08-20 10:30:00,381.16,381.54,381.0,381.27,3600.0,324.7313,325.055,324.5949,324.825,3600.0
2019-08-20 10:35:00,380.95,381.17,380.79,381.14,4511.0,324.5523,324.7398,324.416,324.7142,4511.0
2019-08-20 10:40:00,381.36,382.0,381.05,382.0,3454.0,324.9016,325.4469,324.6375,325.4469,3454.0
2019-08-20 10:45:00,382.2,382.34,382.06,382.34,1883.0,325.6173,325.7366,325.498,325.7366,1883.0
2019-08-20 10:50:00,382.18,382.54,382.18,382.44,1908.0,325.6002,325.907,325.6002,325.8218,1908.0
2019-08-20 10:55:00,382.41,383.43,382.29,383.36,16311.0,325.7962,326.6652,325.694,326.6056,16311.0
2019-08-20 11:00:00,383.22,383.4,383.0,383.28,3553.0,326.4863,326.6396,326.2989,326.5374,3553.0
2019-08-20 11:05:00,383.21,383.7,383.2,383.63,7509.0,326.4778,326.8952,326.4692,326.8356,7509.0
2019-08-20 11:10:00,383.75,384.1,383.65,384.07,12546.0,326.9378,327.236,326.8526,327.2104,12546.0
2019-08-20 11:15:00,384.08,384.08,383.38,383.39,3799.0,327.219,327.219,326.6226,326.6311,3799.0
2019-08-20 11:20:00,383.54,383.55,382.96,383.01,3266.0,326.7589,326.7674,326.2648,326.3074,3266.0
2019-08-20 11:25:00,382.93,383.22,382.83,383.06,3531.0,326.2392,326.4863,326.154,326.35,3531.0
2019-08-20 11:30:00,383.16,383.3,382.78,383.03,4874.0,326.4352,326.5544,326.1114,326.3244,4874.0
2019-08-20 11:35:00,382.97,383.09,382.6,382.6,1926.0,326.2733,326.3755,325.9581,325.9581,1926.0
2019-08-20 11:40:00,382.73,382.74,382.44,382.59,6291.0,326.0688,326.0773,325.8218,325.9495,6291.0
2019-08-20 11:45:00,382.64,382.73,382.46,382.65,1800.0,325.9921,326.0688,325.8388,326.0007,1800.0
2019-08-20 11:50:00,382.59,382.82,382.59,382.77,2963.0,325.9495,326.1455,325.9495,326.1029,2963.0
2019-08-20 11:55:00,382.75,382.9,382.54,382.6,2101.0,326.0859,326.2137,325.907,325.9581,2101.0
2019-08-20 12:00:00,382.71,383.1,382.71,382.85,2691.0,326.0518,326.384,326.0518,326.1711,2691.0
2019-08-20 12:05:00,382.92,382.92,382.4,382.41,8589.0,326.2307,326.2307,325.7877,325.7962,8589.0
2019-08-20 12:10:00,382.31,382.48,382.24,382.42,2000.0,325.711,325.8558,325.6514,325.8047,2000.0
2019-08-20 12:15:00,382.43,382.83,382.43,382.78,2703.0,325.8132,326.154,325.8132,326.1114,2703.0
2019-08-20 12:20:00,382.83,382.83,382.47,382.47,1094.0,326.154,326.154,325.8473,325.8473,1094.0
2019-08-20 12:25:00,382.49,382.58,382.43,382.58,2337.0,325.8644,325.941,325.8132,325.941,2337.0
2019-08-20 12:30:00,382.33,382.73,382.32,382.54,2663.0,325.728,326.0688,325.7195,325.907,2663.0
2019-08-20 12:35:00,382.44,382.57,382.39,382.56,2193.0,325.8218,325.9325,325.7792,325.924,2193.0
2019-08-20 12:40:00,382.57,382.78,382.32,382.53,1575.0,325.9325,326.1114,325.7195,325.8984,1575.0
2019-08-20 12:45:00,382.34,382.56,382.34,382.37,2256.0,325.7366,325.924,325.7366,325.7621,2256.0
2019-08-20 12:50:00,382.37,382.8,382.37,382.8,4069.0,325.7621,326.1285,325.7621,326.1285,4069.0
2019-08-20 12:55:00,382.75,383.0,382.68,382.99,900.0,326.0859,326.2989,326.0262,326.2903,900.0
2019-08-20 13:00:00,382.89,383.13,382.89,383.09,1621.0,326.2051,326.4096,326.2051,326.3755,1621.0
2019-08-20 13:05:00,383.25,383.25,383.07,383.1,2287.0,326.5118,326.5118,326.3585,326.384,2287.0
2019-08-20 13:10:00,383.24,383.41,383.21,383.29,3921.0,326.5033,326.6482,326.4778,326.5459,3921.0
2019-08-20 13:15:00,383.29,383.57,383.22,383.57,5731.0,326.5459,326.7845,326.4863,326.7845,5731.0
2019-08-20 13:20:00,383.45,383.54,383.28,383.42,2718.0,326.6822,326.7589,326.5374,326.6567,2718.0
2019-08-20 13:25:00,383.29,383.55,383.29,383.55,1300.0,326.5459,326.7674,326.5459,326.7674,1300.0
2019-08-20 13:30:00,383.5,383.55,383.19,383.3,3004.0,326.7248,326.7674,326.4607,326.5544,3004.0
2019-08-20 13:35:00,383.1,383.12,382.52,382.78,4088.0,326.384,326.4011,325.8899,326.1114,4088.0
2019-08-20 13:40:00,382.94,383.21,382.94,383.21,3580.0,326.2477,326.4778,326.2477,326.4778,3580.0
2019-08-20 13:45:00,383.16,383.28,383.0,383.01,2864.0,326.4352,326.5374,326.2989,326.3074,2864.0
2019-08-20 13:50:00,383.1,383.35,383.06,383.29,2346.0,326.384,326.597,326.35,326.5459,2346.0
2019-08-20 13:55:00,383.31,383.32,383.07,383.22,1787.0,326.563,326.5715,326.3585,326.4863,1787.0
2019-08-20 14:00:00,383.22,383.22,382.45,382.58,2674.0,326.4863,326.4863,325.8303,325.941,2674.0
2019-08-20 14:05:00,382.46,382.51,382.01,382.12,2300.0,325.8388,325.8814,325.4554,325.5491,2300.0
2019-08-20 14:10:00,382.1,382.78,382.05,382.68,4232.0,325.5321,326.1114,325.4895,326.0262,4232.0
2019-08-20 14:15:00,382.62,382.65,382.28,382.43,2459.0,325.9751,326.0007,325.6854,325.8132,2459.0
2019-08-20 14:20:00,382.32,382.39,381.87,382.36,3573.0,325.7195,325.7792,325.3361,325.7536,3573.0
2019-08-20 14:25:00,382.25,382.34,382.08,382.24,1468.0,325.6599,325.7366,325.5151,325.6514,1468.0
2019-08-20 14:30:00,382.24,382.7,382.19,382.58,3275.0,325.6514,326.0433,325.6088,325.941,3275.0
2019-08-20 14:35:00,382.61,382.88,382.6,382.71,1426.0,325.9666,326.1966,325.9581,326.0518,1426.0
2019-08-20 14:40:00,382.69,382.69,382.23,382.45,3656.0,326.0347,326.0347,325.6428,325.8303,3656.0
2019-08-20 14:45:00,382.45,382.98,382.45,382.83,2600.0,325.8303,326.2818,325.8303,326.154,2600.0
2019-08-20 14:50:00,382.64,382.91,382.62,382.8,9083.0,325.9921,326.2222,325.9751,326.1285,9083.0
2019-08-20 14:55:00,382.85,383.14,382.85,383.14,3164.0,326.1711,326.4181,326.1711,326.4181,3164.0
2019-08-20 15:00:00,383.04,383.04,382.72,382.93,5412.0,326.3329,326.3329,326.0603,326.2392,5412.0
2019-08-20 15:05:00,382.84,383.11,382.78,382.93,9626.0,326.1625,326.3926,326.1114,326.2392,9626.0
2019-08-20 15:10:00,382.86,383.25,382.85,383.03,2716.0,326.1796,326.5118,326.1711,326.3244,2716.0
2019-08-20 15:15:00,383.09,383.21,382.68,382.8,3640.0,326.3755,326.4778,326.0262,326.1285,3640.0
2019-08-20 15:20:00,382.78,382.92,382.5,382.59,5643.0,326.1114,326.2307,325.8729,325.9495,5643.0
2019-08-20 15:25:00,382.6,383.01,382.5,383.01,5384.0,325.9581,326.3074,325.8729,326.3074,5384.0
2019-08-20 15:30:00,383.07,383.07,382.74,382.85,4708.0,326.3585,326.3585,326.0773,326.1711,4708.0
2019-08-20 15:35:00,382.76,382.76,382.55,382.64,4611.0,326.0944,326.0944,325.9155,325.9921,4611.0
2019-08-20 15:40:00,382.72,382.76,382.48,382.51,4898.0,326.0603,326.0944,325.8558,325.8814,4898.0
2019-08-20 15:45:00,382.47,382.78,382.32,382.67,9004.0,325.8473,326.1114,325.7195,326.0177,9004.0
2019-08-20 15:50:00,382.73,382.95,382.61,382.74,11798.0,326.0688,326.2563,325.9666,326.0773,11798.0
2019-08-20 15:55:00,382.73,382.77,381.53,381.8,43511.0,326.0688,326.1029,325.0465,325.2765,43511.0
2019-08-21 09:30:00,384.0,384.0,383.0,383.4,28345.0,327.1508,327.1508,326.2989,326.6396,28345.0
2019-08-21 09:35:00,383.48,384.25,382.92,384.04,20050.0,326.7078,327.3638,326.2307,327.1849,20050.0
2019-08-21 09:40:00,384.21,384.28,383.61,383.63,11834.0,327.3297,327.3894,326.8185,326.8356,11834.0
2019-08-21 09:45:00,383.82,383.82,380.97,381.43,12901.0,326.9975,326.9975,324.5694,324.9613,12901.0
2019-08-21 09:50:00,381.55,382.36,381.2,382.32,5800.0,325.0635,325.7536,324.7653,325.7195,5800.0
2019-08-21 09:55:00,382.08,382.26,381.8,381.98,7778.0,325.5151,325.6684,325.2765,325.4299,7778.0
2019-08-21 10:00:00,381.98,382.0,381.05,381.59,12525.0,325.4299,325.4469,324.6375,325.0976,12525.0
2019-08-21 10:05:00,381.75,381.84,380.73,380.74,5851.0,325.2339,325.3106,324.3649,324.3734,5851.0
2019-08-21 10:10:00,381.02,381.02,380.61,380.62,5988.0,324.612,324.612,324.2627,324.2712,5988.0
2019-08-21 10:15:00,380.67,380.67,379.29,380.19,10039.0,324.3138,324.3138,323.1381,323.9049,10039.0
2019-08-21 10:20:00,380.02,380.63,380.0,380.59,4012.0,323.76,324.2797,323.743,324.2456,4012.0
2019-08-21 10:25:00,380.63,381.15,380.56,381.15,3757.0,324.2797,324.7227,324.2201,324.7227,3757.0
2019-08-21 10:30:00,380.84,381.86,380.84,381.34,6732.0,324.4586,325.3276,324.4586,324.8846,6732.0
2019-08-21 10:35:00,381.22,381.52,381.12,381.29,3028.0,324.7824,325.038,324.6972,324.842,3028.0
2019-08-21 10:40:00,381.55,381.85,380.89,381.0,8488.0,325.0635,325.3191,324.5012,324.5949,8488.0
2019-08-21 10:45:00,381.07,381.58,380.98,381.58,1537.0,324.6546,325.0891,324.5779,325.0891,1537.0
2019-08-21 10:50:00,382.0,382.18,381.8,381.94,3820.0,325.4469,325.6002,325.2765,325.3958,3820.0
2019-08-21 10:55:00,382.13,382.21,381.95,382.05,2269.0,325.5576,325.6258,325.4043,325.4895,2269.0
2019-08-21 11:00:00,381.98,381.98,380.71,381.0,9504.0,325.4299,325.4299,324.3479,324.5949,9504.0
2019-08-21 11:05:00,381.29,381.7,381.26,381.7,3931.0,324.842,325.1913,324.8164,325.1913,3931.0
2019-08-21 11:10:00,381.7,381.93,381.56,381.93,2773.0,325.1913,325.3873,325.072,325.3873,2773.0
2019-08-21 11:15:00,382.08,382.19,381.82,381.95,6660.0,325.5151,325.6088,325.2935,325.4043,6660.0
2019-08-21 11:20:00,381.9,382.02,381.25,381.63,4921.0,325.3617,325.4639,324.8079,325.1317,4921.0
2019-08-21 11:25:00,381.64,381.68,381.45,381.45,3537.0,325.1402,325.1743,324.9783,324.9783,3537.0
2019-08-21 11:30:00,381.5,381.75,381.4,381.75,4040.0,325.0209,325.2339,324.9357,325.2339,4040.0
2019-08-21 11:35:00,381.75,382.35,381.66,382.26,4005.0,325.2339,325.7451,325.1572,325.6684,4005.0
2019-08-21 11:40:00,382.22,382.31,381.6,381.6,4366.0,325.6343,325.711,325.1061,325.1061,4366.0
2019-08-21 11:45:00,381.95,381.97,381.75,381.9,2354.0,325.4043,325.4213,325.2339,325.3617,2354.0
2019-08-21 11:50:00,381.96,381.96,381.47,381.52,2006.0,325.4128,325.4128,324.9954,325.038,2006.0
2019-08-21 11:55:00,381.6,382.25,381.6,381.98,2705.0,325.1061,325.6599,325.1061,325.4299,2705.0
2019-08-21 12:00:00,382.08,382.5,381.75,381.99,35964.0,325.5151,325.8729,325.2339,325.4384,35964.0
2019-08-21 12:05:00,382.17,382.25,382.12,382.12,1955.0,325.5917,325.6599,325.5491,325.5491,1955.0
2019-08-21 12:10:00,382.16,382.47,382.16,382.4,1780.0,325.5832,325.8473,325.5832,325.7877,1780.0
2019-08-21 12:15:00,382.46,382.7,382.46,382.52,1500.0,325.8388,326.0433,325.8388,325.8899,1500.0
2019-08-21 12:20:00,382.7,382.86,382.68,382.86,2133.0,326.0433,326.1796,326.0262,326.1796,2133.0
2019-08-21 12:25:00,382.78,382.92,382.75,382.82,1495.0,326.1114,326.2307,326.0859,326.1455,1495.0
2019-08-21 12:30:00,382.8,382.8,382.44,382.66,2200.0,326.1285,326.1285,325.8218,326.0092,2200.0
2019-08-21 12:35:00,382.79,383.06,382.79,382.93,2249.0,326.1199,326.35,326.1199,326.2392,2249.0
2019-08-21 12:40:00,382.84,382.84,382.28,382.38,2951.0,326.1625,326.1625,325.6854,325.7706,2951.0
2019-08-21 12:45:00,382.5,382.93,382.5,382.82,2089.0,325.8729,326.2392,325.8729,326.1455,2089.0
2019-08-21 12:50:00,382.87,382.99,382.57,382.57,2291.0,326.1881,326.2903,325.9325,325.9325,2291.0
2019-08-21 12:55:00,382.71,382.98,382.71,382.98,2200.0,326.0518,326.2818,326.0518,326.2818,2200.0
2019-08-21 13:00:00,382.97,383.53,382.8,383.47,4248.0,326.2733,326.7504,326.1285,326.6993,4248.0
2019-08-21 13:05:00,383.64,383.82,383.64,383.74,2255.0,326.8441,326.9975,326.8441,326.9293,2255.0
2019-08-21 13:10:00,383.77,383.93,383.76,383.87,1900.0,326.9549,327.0912,326.9463,327.0401,1900.0
2019-08-21 13:15:00,383.87,383.93,383.77,383.82,2000.0,327.0401,327.0912,326.9549,326.9975,2000.0
2019-08-21 13:20:00,383.87,383.89,383.77,383.77,2209.0,327.0401,327.0571,326.9549,326.9549,2209.0
2019-08-21 13:25:00,383.87,383.87,383.48,383.58,2244.0,327.0401,327.0401,326.7078,326.793,2244.0
2019-08-21 13:30:00,383.56,383.61,383.4,383.49,2311.0,326.7759,326.8185,326.6396,326.7163,2311.0
2019-08-21 13:35:00,383.55,383.81,383.55,383.75,2540.0,326.7674,326.9889,326.7674,326.9378,2540.0
2019-08-21 13:40:00,383.72,383.74,383.61,383.62,1838.0,326.9123,326.9293,326.8185,326.8271,1838.0
2019-08-21 13:45:00,383.62,383.96,383.61,383.88,4291.0,326.8271,327.1167,326.8185,327.0486,4291.0
2019-08-21 13:50:00,383.89,384.09,383.69,383.98,2880.0,327.0571,327.2275,326.8867,327.1338,2880.0
2019-08-21 13:55:00,383.95,384.22,383.92,384.07,4692.0,327.1082,327.3382,327.0826,327.2104,4692.0
2019-08-21 14:00:00,383.87,383.87,382.57,383.58,6377.0,327.0401,327.0401,325.9325,326.793,6377.0
2019-08-21 14:05:00,383.61,383.81,383.27,383.8,7691.0,326.8185,326.9889,326.5289,326.9804,7691.0
2019-08-21 14:10:00,383.54,383.54,383.08,383.23,5790.0,326.7589,326.7589,326.367,326.4948,5790.0
2019-08-21 14:15:00,383.11,383.93,383.05,383.88,3624.0,326.3926,327.0912,326.3414,327.0486,3624.0
2019-08-21 14:20:00,383.82,383.82,383.58,383.58,2347.0,326.9975,326.9975,326.793,326.793,2347.0
2019-08-21 14:25:00,383.7,383.7,383.31,383.32,5086.0,326.8952,326.8952,326.563,326.5715,5086.0
2019-08-21 14:30:00,383.41,383.5,383.2,383.2,7299.0,326.6482,326.7248,326.4692,326.4692,7299.0
2019-08-21 14:35:00,383.28,383.28,382.73,382.97,3922.0,326.5374,326.5374,326.0688,326.2733,3922.0
2019-08-21 14:40:00,383.03,383.07,382.81,383.05,2581.0,326.3244,326.3585,326.137,326.3414,2581.0
2019-08-21 14:45:00,383.13,383.15,382.6,382.65,3989.0,326.4096,326.4266,325.9581,326.0007,3989.0
2019-08-21 14:50:00,382.65,382.8,382.58,382.75,2200.0,326.0007,326.1285,325.941,326.0859,2200.0
2019-08-21 14:55:00,382.7,382.78,382.56,382.63,4145.0,326.0433,326.1114,325.924,325.9836,4145.0
2019-08-21 15:00:00,382.59,382.71,382.34,382.35,6033.0,325.9495,326.0518,325.7366,325.7451,6033.0
2019-08-21 15:05:00,382.35,382.56,382.27,382.46,5412.0,325.7451,325.924,325.6769,325.8388,5412.0
2019-08-21 15:10:00,382.48,382.52,382.16,382.44,6274.0,325.8558,325.8899,325.5832,325.8218,6274.0
2019-08-21 15:15:00,382.35,382.5,382.3,382.48,4353.0,325.7451,325.8729,325.7025,325.8558,4353.0
2019-08-21 15:20:00,382.48,382.51,382.25,382.35,3134.0,325.8558,325.8814,325.6599,325.7451,3134.0
2019-08-21 15:25:00,382.46,382.57,382.38,382.42,5057.0,325.8388,325.9325,325.7706,325.8047,5057.0
2019-08-21 15:30:00,382.48,382.69,382.45,382.66,5154.0,325.8558,326.0347,325.8303,326.0092,5154.0
2019-08-21 15:35:00,382.6,382.68,382.49,382.51,8802.0,325.9581,326.0262,325.8644,325.8814,8802.0
2019-08-21 15:40:00,382.57,382.57,382.29,382.38,5700.0,325.9325,325.9325,325.694,325.7706,5700.0
2019-08-21 15:45:00,382.4,382.49,382.34,382.4,6986.0,325.7877,325.8644,325.7366,325.7877,6986.0
2019-08-21 15:50:00,382.48,382.78,382.34,382.78,16611.0,325.8558,326.1114,325.7366,326.1114,16611.0
2019-08-21 15:55:00,382.85,383.08,382.63,382.96,27717.0,326.1711,326.367,325.9836,326.2648,27717.0
2019-08-22 09:30:00,383.0,383.0,382.0,382.12,13781.0,326.2989,326.2989,325.4469,325.5491,13781.0
2019-08-22 09:35:00,382.85,383.28,382.25,383.0,6255.0,326.1711,326.5374,325.6599,326.2989,6255.0
2019-08-22 09:40:00,382.86,383.63,382.84,383.5,2367.0,326.1796,326.8356,326.1625,326.7248,2367.0
2019-08-22 09:45:00,383.63,383.78,383.09,383.22,2389.0,326.8356,326.9634,326.3755,326.4863,2389.0
2019-08-22 09:50:00,383.47,384.08,383.32,384.08,2973.0,326.6993,327.219,326.5715,327.219,2973.0
2019-08-22 09:55:00,384.15,384.19,383.83,384.0,3167.0,327.2786,327.3127,327.006,327.1508,3167.0
2019-08-22 10:00:00,384.15,384.25,383.65,383.66,1702.0,327.2786,327.3638,326.8526,326.8611,1702.0
2019-08-22 10:05:00,383.44,383.88,383.2,383.51,2915.0,326.6737,327.0486,326.4692,326.7333,2915.0
2019-08-22 10:10:00,383.55,383.99,383.52,383.78,4993.0,326.7674,327.1423,326.7419,326.9634,4993.0
2019-08-22 10:15:00,383.98,384.49,383.93,383.93,2020.0,327.1338,327.5683,327.0912,327.0912,2020.0
2019-08-22 10:20:00,383.52,383.58,383.0,383.0,3150.0,326.7419,326.793,326.2989,326.2989,3150.0
2019-08-22 10:25:00,382.72,382.8,382.08,382.7,2189.0,326.0603,326.1285,325.5151,326.0433,2189.0
2019-08-22 10:30:00,382.6,382.83,381.95,382.25,4124.0,325.9581,326.154,325.4043,325.6599,4124.0
2019-08-22 10:35:00,382.3,382.3,381.25,381.34,7176.0,325.7025,325.7025,324.8079,324.8846,7176.0
2019-08-22 10:40:00,381.39,381.63,381.07,381.08,1096.0,324.9272,325.1317,324.6546,324.6631,1096.0
2019-08-22 10:45:00,381.01,381.94,380.72,381.94,3570.0,324.6035,325.3958,324.3564,325.3958,3570.0
2019-08-22 10:50:00,382.04,382.24,381.39,381.68,3362.0,325.481,325.6514,324.9272,325.1743,3362.0
2019-08-22 10:55:00,381.31,381.62,380.72,380.72,3300.0,324.859,325.1232,324.3564,324.3564,3300.0
2019-08-22 11:00:00,380.84,381.55,380.84,381.4,2500.0,324.4586,325.0635,324.4586,324.9357,2500.0
2019-08-22 11:05:00,381.69,382.85,381.67,382.77,5427.0,325.1828,326.1711,325.1657,326.1029,5427.0
2019-08-22 11:10:00,382.95,383.23,382.65,382.88,5648.0,326.2563,326.4948,326.0007,326.1966,5648.0
2019-08-22 11:15:00,382.8,382.8,382.45,382.45,2500.0,326.1285,326.1285,325.8303,325.8303,2500.0
2019-08-22 11:20:00,382.79,382.79,382.31,382.43,1109.0,326.1199,326.1199,325.711,325.8132,1109.0
2019-08-22 11:25:00,382.44,382.44,381.88,382.07,2500.0,325.8218,325.8218,325.3447,325.5065,2500.0
2019-08-22 11:30:00,382.22,382.5,382.01,382.25,2411.0,325.6343,325.8729,325.4554,325.6599,2411.0
2019-08-22 11:35:00,382.27,382.27,381.77,381.9,3553.0,325.6769,325.6769,325.2509,325.3617,3553.0
2019-08-22 11:40:00,381.92,382.0,381.75,381.75,3623.0,325.3787,325.4469,325.2339,325.2339,3623.0
2019-08-22 11:45:00,381.76,381.77,381.52,381.59,4177.0,325.2424,325.2509,325.038,325.0976,4177.0
2019-08-22 11:50:00,381.55,381.82,381.24,381.58,4403.0,325.0635,325.2935,324.7994,325.0891,4403.0
2019-08-22 11:55:00,381.67,382.15,381.67,382.15,3957.0,325.1657,325.5747,325.1657,325.5747,3957.0
2019-08-22 12:00:00,381.99,382.67,381.98,382.62,4593.0,325.4384,326.0177,325.4299,325.9751,4593.0
2019-08-22 12:05:00,382.53,382.72,382.42,382.69,6230.0,325.8984,326.0603,325.8047,326.0347,6230.0
2019-08-22 12:10:00,382.73,382.93,382.72,382.84,2050.0,326.0688,326.2392,326.0603,326.1625,2050.0
2019-08-22 12:15:00,382.9,382.92,382.76,382.81,2133.0,326.2137,326.2307,326.0944,326.137,2133.0
2019-08-22 12:20:00,382.81,382.86,382.45,382.53,2332.0,326.137,326.1796,325.8303,325.8984,2332.0
2019-08-22 12:25:00,382.57,382.57,382.31,382.34,2634.0,325.9325,325.9325,325.711,325.7366,2634.0
2019-08-22 12:30:00,382.35,382.44,382.09,382.37,2500.0,325.7451,325.8218,325.5236,325.7621,2500.0
2019-08-22 12:35:00,382.24,382.5,382.12,382.24,1951.0,325.6514,325.8729,325.5491,325.6514,1951.0
2019-08-22 12:40:00,382.33,383.0,382.32,383.0,1520.0,325.728,326.2989,325.7195,326.2989,1520.0
2019-08-22 12:45:00,383.07,383.6,382.96,383.51,17434.0,326.3585,326.81,326.2648,326.7333,17434.0
2019-08-22 12:50:00,383.5,383.66,383.37,383.37,2000.0,326.7248,326.8611,326.6141,326.6141,2000.0
2019-08-22 12:55:00,383.57,383.57,383.15,383.21,2600.0,326.7845,326.7845,326.4266,326.4778,2600.0
2019-08-22 13:00:00,383.25,383.46,383.25,383.43,1972.0,326.5118,326.6907,326.5118,326.6652,1972.0
2019-08-22 13:05:00,383.29,383.71,383.28,383.64,2650.0,326.5459,326.9037,326.5374,326.8441,2650.0
2019-08-22 13:10:00,383.75,384.0,383.65,383.81,10890.0,326.9378,327.1508,326.8526,326.9889,10890.0
2019-08-22 13:15:00,383.63,383.98,383.63,383.98,1143.0,326.8356,327.1338,326.8356,327.1338,1143.0
2019-08-22 13:20:00,384.0,384.25,383.93,384.24,3009.0,327.1508,327.3638,327.0912,327.3553,3009.0
2019-08-22 13:25:00,384.5,384.53,384.18,384.19,5025.0,327.5768,327.6023,327.3042,327.3127,5025.0
2019-08-22 13:30:00,384.17,385.01,384.17,384.94,47379.0,327.2956,328.0113,327.2956,327.9516,47379.0
2019-08-22 13:35:00,385.09,385.53,385.0,385.42,4932.0,328.0794,328.4543,328.0028,328.3606,4932.0
2019-08-22 13:40:00,385.32,385.5,385.09,385.09,2495.0,328.2754,328.4287,328.0794,328.0794,2495.0
2019-08-22 13:45:00,385.11,385.17,384.82,384.96,4723.0,328.0965,328.1476,327.8494,327.9687,4723.0
2019-08-22 13:50:00,385.02,385.18,384.93,384.94,2370.0,328.0198,328.1561,327.9431,327.9516,2370.0
2019-08-22 13:55:00,385.05,385.06,384.62,384.62,1788.0,328.0454,328.0539,327.679,327.679,1788.0
2019-08-22 14:00:00,384.78,384.93,384.52,384.81,3476.0,327.8153,327.9431,327.5938,327.8409,3476.0
2019-08-22 14:05:00,384.72,384.81,384.16,384.16,3909.0,327.7642,327.8409,327.2871,327.2871,3909.0
2019-08-22 14:10:00,384.27,384.63,384.24,384.49,2210.0,327.3808,327.6875,327.3553,327.5683,2210.0
2019-08-22 14:15:00,384.52,384.65,384.47,384.65,900.0,327.5938,327.7046,327.5512,327.7046,900.0
2019-08-22 14:20:00,384.77,384.87,384.51,384.87,2327.0,327.8068,327.892,327.5853,327.892,2327.0
2019-08-22 14:25:00,384.87,384.87,384.43,384.49,2122.0,327.892,327.892,327.5171,327.5683,2122.0
2019-08-22 14:30:00,384.6,384.85,384.59,384.67,2480.0,327.662,327.875,327.6535,327.7216,2480.0
2019-08-22 14:35:00,384.69,384.79,384.61,384.79,2101.0,327.7387,327.8238,327.6705,327.8238,2101.0
2019-08-22 14:40:00,384.66,385.0,384.66,384.97,3252.0,327.7131,328.0028,327.7131,327.9772,3252.0
2019-08-22 14:45:00,385.02,385.4,385.0,385.02,3621.0,328.0198,328.3435,328.0028,328.0198,3621.0
2019-08-22 14:50:00,385.17,385.24,384.97,385.13,5465.0,328.1476,328.2072,327.9772,328.1135,5465.0
2019-08-22 14:55:00,385.11,385.22,385.0,385.19,6303.0,328.0965,328.1902,328.0028,328.1646,6303.0
2019-08-22 15:00:00,385.14,385.2,384.77,384.87,7626.0,328.122,328.1732,327.8068,327.892,7626.0
2019-08-22 15:05:00,384.73,385.47,384.72,385.22,3692.0,327.7727,328.4032,327.7642,328.1902,3692.0
2019-08-22 15:10:00,385.16,385.16,384.85,385.0,3724.0,328.1391,328.1391,327.875,328.0028,3724.0
2019-08-22 15:15:00,385.03,385.16,384.78,385.02,6173.0,328.0283,328.1391,327.8153,328.0198,6173.0
2019-08-22 15:20:00,384.89,385.23,384.89,385.23,2611.0,327.909,328.1987,327.909,328.1987,2611.0
2019-08-22 15:25:00,385.2,385.5,385.05,385.49,4479.0,328.1732,328.4287,328.0454,328.4202,4479.0
2019-08-22 15:30:00,385.49,385.71,385.37,385.38,3205.0,328.4202,328.6076,328.318,328.3265,3205.0
2019-08-22 15:35:00,385.35,385.56,385.15,385.48,6672.0,328.3009,328.4799,328.1306,328.4117,6672.0
2019-08-22 15:40:00,385.52,385.76,385.51,385.71,2810.0,328.4458,328.6502,328.4373,328.6076,2810.0
2019-08-22 15:45:00,385.71,385.96,385.6,385.96,7586.0,328.6076,328.8206,328.5139,328.8206,7586.0
2019-08-22 15:50:00,385.98,386.6,385.94,386.6,18573.0,328.8377,329.3659,328.8036,329.3659,18573.0
2019-08-22 15:55:00,386.65,386.65,385.6,385.88,35676.0,329.4085,329.4085,328.5139,328.7525,35676.0
2019-08-23 09:30:00,385.28,386.5,384.39,386.06,18441.0,328.2413,329.2807,327.4831,328.9058,18441.0
2019-08-23 09:35:00,385.38,385.87,385.07,385.35,4552.0,328.3265,328.744,328.0624,328.3009,4552.0
2019-08-23 09:40:00,385.54,385.97,385.34,385.97,5042.0,328.4628,328.8292,328.2924,328.8292,5042.0
2019-08-23 09:45:00,386.06,386.31,385.37,385.37,13580.0,328.9058,329.1188,328.318,328.318,13580.0
2019-08-23 09:50:00,384.87,385.45,384.42,385.28,7054.0,327.892,328.3861,327.5086,328.2413,7054.0
2019-08-23 09:55:00,385.45,385.84,385.32,385.52,2681.0,328.3861,328.7184,328.2754,328.4458,2681.0
2019-08-23 10:00:00,385.05,386.56,385.03,386.15,8471.0,328.0454,329.3318,328.0283,328.9825,8471.0
2019-08-23 10:05:00,386.4,386.93,386.0,386.0,16700.0,329.1955,329.647,328.8547,328.8547,16700.0
2019-08-23 10:10:00,385.87,385.87,384.77,385.73,3462.0,328.744,328.744,327.8068,328.6247,3462.0
2019-08-23 10:15:00,385.58,385.72,385.1,385.54,5156.0,328.4969,328.6162,328.088,328.4628,5156.0
2019-08-23 10:20:00,385.38,385.6,384.39,384.44,5568.0,328.3265,328.5139,327.4831,327.5257,5568.0
2019-08-23 10:25:00,384.25,385.15,384.0,385.04,3687.0,327.3638,328.1306,327.1508,328.0368,3687.0
2019-08-23 10:30:00,385.04,385.9,384.84,385.9,8833.0,328.0368,328.7695,327.8664,328.7695,8833.0
2019-08-23 10:35:00,385.86,386.3,385.58,386.03,7537.0,328.7354,329.1103,328.4969,328.8803,7537.0
2019-08-23 10:40:00,386.2,386.46,385.54,385.54,2366.0,329.0251,329.2466,328.4628,328.4628,2366.0
2019-08-23 10:45:00,385.78,385.78,385.5,385.5,4536.0,328.6673,328.6673,328.4287,328.4287,4536.0
2019-08-23 10:50:00,385.67,386.5,385.67,386.5,4170.0,328.5736,329.2807,328.5736,329.2807,4170.0
2019-08-23 10:55:00,386.4,386.4,385.0,385.0,2994.0,329.1955,329.1955,328.0028,328.0028,2994.0
2019-08-23 11:00:00,385.43,385.43,382.26,382.36,12010.0,328.3691,328.3691,325.6684,325.7536,12010.0
2019-08-23 11:05:00,382.0,382.59,380.23,380.3,9329.0,325.4469,325.9495,323.9389,323.9986,9329.0
2019-08-23 11:10:00,380.42,381.3,379.87,381.3,7254.0,324.1008,324.8505,323.6322,324.8505,7254.0
2019-08-23 11:15:00,381.03,382.52,380.97,382.52,2625.0,324.6205,325.8899,324.5694,325.8899,2625.0
2019-08-23 11:20:00,382.34,382.34,381.52,381.96,4802.0,325.7366,325.7366,325.038,325.4128,4802.0
2019-08-23 11:25:00,381.77,382.23,381.35,382.23,2500.0,325.2509,325.6428,324.8931,325.6428,2500.0
2019-08-23 11:30:00,382.59,382.59,381.65,382.08,5207.0,325.9495,325.9495,325.1487,325.5151,5207.0
2019-08-23 11:35:00,382.01,382.41,381.57,382.08,5230.0,325.4554,325.7962,325.0806,325.5151,5230.0
2019-08-23 11:40:00,381.9,382.78,381.54,382.78,7887.0,325.3617,326.1114,325.055,326.1114,7887.0
2019-08-23 11:45:00,382.78,382.78,381.85,381.96,49700.0,326.1114,326.1114,325.3191,325.4128,49700.0
2019-08-23 11:50:00,382.09,382.86,381.92,382.56,4935.0,325.5236,326.1796,325.3787,325.924,4935.0
2019-08-23 11:55:00,382.44,382.44,381.6,381.78,7463.0,325.8218,325.8218,325.1061,325.2595,7463.0
2019-08-23 12:00:00,381.77,382.0,381.46,381.83,13829.0,325.2509,325.4469,324.9868,325.3021,13829.0
2019-08-23 12:05:00,381.66,381.66,381.09,381.36,9746.0,325.1572,325.1572,324.6716,324.9016,9746.0
2019-08-23 12:10:00,381.48,382.15,380.85,382.01,8702.0,325.0039,325.5747,324.4671,325.4554,8702.0
2019-08-23 12:15:00,382.01,382.47,381.94,382.2,3280.0,325.4554,325.8473,325.3958,325.6173,3280.0
2019-08-23 12:20:00,382.1,382.19,381.82,381.82,3692.0,325.5321,325.6088,325.2935,325.2935,3692.0
2019-08-23 12:25:00,381.92,382.04,380.95,380.96,3500.0,325.3787,325.481,324.5523,324.5609,3500.0
2019-08-23 12:30:00,381.06,381.7,381.03,381.7,2756.0,324.6461,325.1913,324.6205,325.1913,2756.0
2019-08-23 12:35:00,381.59,382.19,381.59,381.82,6337.0,325.0976,325.6088,325.0976,325.2935,6337.0
2019-08-23 12:40:00,381.99,382.21,381.4,381.8,3879.0,325.4384,325.6258,324.9357,325.2765,3879.0
2019-08-23 12:45:00,381.56,381.56,380.94,381.06,2800.0,325.072,325.072,324.5438,324.6461,2800.0
2019-08-23 12:50:00,380.95,381.18,380.22,380.25,9721.0,324.5523,324.7483,323.9304,323.956,9721.0
2019-08-23 12:55:00,380.37,380.78,379.88,380.02,21615.0,324.0582,324.4075,323.6407,323.76,21615.0
2019-08-23 13:00:00,380.01,380.25,379.38,380.06,3512.0,323.7515,323.956,323.2148,323.7941,3512.0
2019-08-23 13:05:00,379.86,380.08,379.36,379.5,7950.0,323.6237,323.8111,323.1977,323.317,7950.0
2019-08-23 13:10:00,379.35,380.2,379.09,380.05,15361.0,323.1892,323.9134,322.9677,323.7856,15361.0
2019-08-23 13:15:00,379.97,379.97,379.08,379.26,4139.0,323.7174,323.7174,322.9592,323.1125,4139.0
2019-08-23 13:20:00,379.37,379.43,378.69,378.81,14050.0,323.2063,323.2574,322.6269,322.7292,14050.0
2019-08-23 13:25:00,378.75,379.23,378.45,378.57,6367.0,322.678,323.087,322.4225,322.5247,6367.0
2019-08-23 13:30:00,378.43,379.17,378.43,379.12,13163.0,322.4054,323.0359,322.4054,322.9933,13163.0
2019-08-23 13:35:00,379.17,380.08,379.1,380.08,5485.0,323.0359,323.8111,322.9762,323.8111,5485.0
2019-08-23 13:40:00,380.0,380.19,379.81,380.01,4168.0,323.743,323.9049,323.5811,323.7515,4168.0
2019-08-23 13:45:00,380.07,380.85,379.84,380.43,6212.0,323.8026,324.4671,323.6067,324.1093,6212.0
2019-08-23 13:50:00,380.46,381.0,380.3,381.0,2806.0,324.1349,324.5949,323.9986,324.5949,2806.0
2019-08-23 13:55:00,380.78,380.96,380.42,380.63,4530.0,324.4075,324.5609,324.1008,324.2797,4530.0
2019-08-23 14:00:00,380.37,380.39,379.64,380.18,4089.0,324.0582,324.0752,323.4363,323.8963,4089.0
2019-08-23 14:05:00,380.18,380.2,379.7,379.71,5405.0,323.8963,323.9134,323.4874,323.4959,5405.0
2019-08-23 14:10:00,379.83,380.15,379.69,380.13,4203.0,323.5982,323.8708,323.4789,323.8537,4203.0
2019-08-23 14:15:00,380.02,380.24,379.87,380.1,5402.0,323.76,323.9475,323.6322,323.8282,5402.0
2019-08-23 14:20:00,380.09,380.1,379.69,379.85,4548.0,323.8197,323.8282,323.4789,323.6152,4548.0
2019-08-23 14:25:00,379.87,379.96,379.5,379.68,4006.0,323.6322,323.7089,323.317,323.4704,4006.0
2019-08-23 14:30:00,379.8,380.2,379.8,380.13,4959.0,323.5726,323.9134,323.5726,323.8537,4959.0
2019-08-23 14:35:00,380.02,380.15,379.53,379.57,5963.0,323.76,323.8708,323.3426,323.3766,5963.0
2019-08-23 14:40:00,379.61,380.01,379.23,379.38,2544.0,323.4107,323.7515,323.087,323.2148,2544.0
2019-08-23 14:45:00,379.3,379.35,378.44,378.8,9602.0,323.1466,323.1892,322.4139,322.7206,9602.0
2019-08-23 14:50:00,378.62,379.1,378.47,378.93,12258.0,322.5673,322.9762,322.4395,322.8314,12258.0
2019-08-23 14:55:00,378.91,379.71,378.91,379.62,4982.0,322.8144,323.4959,322.8144,323.4192,4982.0
2019-08-23 15:00:00,379.62,379.66,379.14,379.15,8385.0,323.4192,323.4533,323.0103,323.0188,8385.0
2019-08-23 15:05:00,379.12,379.69,378.89,379.08,8559.0,322.9933,323.4789,322.7973,322.9592,8559.0
2019-08-23 15:10:00,379.1,379.1,378.24,378.45,8225.0,322.9762,322.9762,322.2435,322.4225,8225.0
2019-08-23 15:15:00,378.54,378.9,378.31,378.55,5210.0,322.4991,322.8058,322.3032,322.5076,5210.0
2019-08-23 15:20:00,378.54,378.85,378.44,378.67,7045.0,322.4991,322.7632,322.4139,322.6099,7045.0
2019-08-23 15:25:00,378.64,378.74,377.87,378.05,12025.0,322.5843,322.6695,321.9283,322.0817,12025.0
2019-08-23 15:30:00,378.18,378.34,377.94,378.03,7352.0,322.1924,322.3287,321.988,322.0646,7352.0
2019-08-23 15:35:00,378.04,378.05,377.39,377.43,8245.0,322.0732,322.0817,321.5194,321.5535,8245.0
2019-08-23 15:40:00,377.28,377.41,377.04,377.26,12814.0,321.4257,321.5364,321.2212,321.4086,12814.0
2019-08-23 15:45:00,377.17,377.48,376.96,377.11,17146.0,321.332,321.5961,321.153,321.2808,17146.0
2019-08-23 15:50:00,376.95,376.98,375.04,375.19,29831.0,321.1445,321.1701,319.5173,319.6451,29831.0
2019-08-23 15:55:00,375.09,377.05,374.61,377.04,54788.0,319.5599,321.2297,319.1509,321.2212,54788.0
2019-08-26 09:30:00,380.0,380.56,379.02,380.5,25497.0,323.743,324.2201,322.9081,324.169,25497.0
2019-08-26 09:35:00,380.37,380.4,379.04,379.48,4397.0,324.0582,324.0838,322.9251,323.3,4397.0
2019-08-26 09:40:00,379.81,379.95,378.61,378.61,6793.0,323.5811,323.7004,322.5588,322.5588,6793.0
2019-08-26 09:45:00,378.6,378.7,377.72,378.07,8561.0,322.5502,322.6354,321.8005,322.0987,8561.0
2019-08-26 09:50:00,378.25,378.32,377.28,377.28,9521.0,322.2521,322.3117,321.4257,321.4257,9521.0
2019-08-26 09:55:00,377.45,378.62,377.44,378.59,3175.0,321.5705,322.5673,321.562,322.5417,3175.0
2019-08-26 10:00:00,378.6,378.82,378.16,378.31,9941.0,322.5502,322.7377,322.1754,322.3032,9941.0
2019-08-26 10:05:00,378.32,378.4,377.44,377.44,6910.0,322.3117,322.3799,321.562,321.562,6910.0
2019-08-26 10:10:00,377.11,377.53,376.16,376.71,6558.0,321.2808,321.6387,320.4715,320.9401,6558.0
2019-08-26 10:15:00,376.81,377.24,376.06,376.21,9235.0,321.0252,321.3916,320.3863,320.5141,9235.0
2019-08-26 10:20:00,376.32,376.55,375.82,375.84,3438.0,320.6078,320.8037,320.1818,320.1989,3438.0
2019-08-26 10:25:00,375.87,376.61,375.5,376.46,2089.0,320.2244,320.8549,319.9092,320.7271,2089.0
2019-08-26 10:30:00,376.3,376.88,376.12,376.74,4774.0,320.5908,321.0849,320.4374,320.9656,4774.0
2019-08-26 10:35:00,376.6,377.0,376.6,376.91,3700.0,320.8463,321.1871,320.8463,321.1104,3700.0
2019-08-26 10:40:00,376.62,376.91,376.24,376.75,4233.0,320.8634,321.1104,320.5396,320.9741,4233.0
2019-08-26 10:45:00,376.67,376.97,376.1,376.65,2729.0,320.906,321.1616,320.4204,320.8889,2729.0
2019-08-26 10:50:00,376.8,377.26,376.76,377.09,1870.0,321.0167,321.4086,320.9826,321.2638,1870.0
2019-08-26 10:55:00,376.81,377.14,376.69,376.99,1900.0,321.0252,321.3064,320.923,321.1786,1900.0
2019-08-26 11:00:00,376.98,377.46,376.7,377.26,2979.0,321.1701,321.579,320.9315,321.4086,2979.0
2019-08-26 11:05:00,377.26,377.4,376.96,377.05,8279.0,321.4086,321.5279,321.153,321.2297,8279.0
2019-08-26 11:10:00,377.05,377.73,376.92,377.34,3865.0,321.2297,321.809,321.119,321.4768,3865.0
2019-08-26 11:15:00,377.48,377.63,376.8,376.97,2844.0,321.5961,321.7239,321.0167,321.1616,2844.0
2019-08-26 11:20:00,377.06,377.22,377.05,377.06,1007.0,321.2382,321.3745,321.2297,321.2382,1007.0
2019-08-26 11:25:00,377.06,377.26,376.94,377.0,3725.0,321.2382,321.4086,321.136,321.1871,3725.0
2019-08-26 11:30:00,377.1,377.11,376.72,377.06,6000.0,321.2723,321.2808,320.9486,321.2382,6000.0
2019-08-26 11:35:00,377.06,377.43,377.03,377.09,3063.0,321.2382,321.5535,321.2127,321.2638,3063.0
2019-08-26 11:40:00,377.09,377.13,376.7,376.7,4009.0,321.2638,321.2979,320.9315,320.9315,4009.0
2019-08-26 11:45:00,376.79,376.97,376.5,376.96,6416.0,321.0082,321.1616,320.7611,321.153,6416.0
2019-08-26 11:50:00,376.97,376.98,376.67,376.81,2790.0,321.1616,321.1701,320.906,321.0252,2790.0
2019-08-26 11:55:00,377.03,377.24,376.78,377.17,4489.0,321.2127,321.3916,320.9997,321.332,4489.0
2019-08-26 12:00:00,377.22,377.96,377.21,377.96,2838.0,321.3745,322.005,321.366,322.005,2838.0
2019-08-26 12:05:00,377.91,378.46,377.91,378.12,4139.0,321.9624,322.431,321.9624,322.1413,4139.0
2019-08-26 12:10:00,378.28,378.45,378.01,378.15,1799.0,322.2776,322.4225,322.0476,322.1669,1799.0
2019-08-26 12:15:00,378.08,378.13,377.79,377.79,1293.0,322.1072,322.1498,321.8602,321.8602,1293.0
2019-08-26 12:20:00,377.74,378.73,377.74,378.63,1709.0,321.8176,322.661,321.8176,322.5758,1709.0
2019-08-26 12:25:00,378.57,379.07,378.51,378.73,6265.0,322.5247,322.9507,322.4736,322.661,6265.0
2019-08-26 12:30:00,378.78,378.81,378.45,378.7,3445.0,322.7036,322.7292,322.4225,322.6354,3445.0
2019-08-26 12:35:00,378.65,378.68,378.54,378.54,2038.0,322.5928,322.6184,322.4991,322.4991,2038.0
2019-08-26 12:40:00,378.59,378.66,378.39,378.54,3422.0,322.5417,322.6014,322.3713,322.4991,3422.0
2019-08-26 12:45:00,378.56,378.75,378.37,378.75,1701.0,322.5162,322.678,322.3543,322.678,1701.0
2019-08-26 12:50:00,378.75,379.05,378.66,379.05,2000.0,322.678,322.9336,322.6014,322.9336,2000.0
2019-08-26 12:55:00,379.05,379.05,378.75,378.75,1908.0,322.9336,322.9336,322.678,322.678,1908.0
2019-08-26 13:00:00,378.82,379.28,378.81,379.28,3300.0,322.7377,323.1296,322.7292,323.1296,3300.0
2019-08-26 13:05:00,379.21,379.78,379.21,379.78,3603.0,323.0699,323.5556,323.0699,323.5556,3603.0
2019-08-26 13:10:00,379.72,379.76,379.25,379.29,4023.0,323.5044,323.5385,323.104,323.1381,4023.0
2019-08-26 13:15:00,379.37,379.48,378.95,378.96,3421.0,323.2063,323.3,322.8484,322.857,3421.0
2019-08-26 13:20:00,378.96,379.12,378.72,379.03,8001.0,322.857,322.9933,322.6525,322.9166,8001.0
2019-08-26 13:25:00,379.1,379.11,378.81,378.98,5785.0,322.9762,322.9847,322.7292,322.874,5785.0
2019-08-26 13:30:00,378.76,378.78,378.47,378.72,4510.0,322.6866,322.7036,322.4395,322.6525,4510.0
2019-08-26 13:35:00,378.73,378.85,378.58,378.61,3412.0,322.661,322.7632,322.5332,322.5588,3412.0
2019-08-26 13:40:00,378.49,378.61,378.41,378.48,1613.0,322.4565,322.5588,322.3884,322.448,1613.0
2019-08-26 13:45:00,378.45,378.6,378.35,378.41,1964.0,322.4225,322.5502,322.3373,322.3884,1964.0
2019-08-26 13:50:00,378.4,378.56,378.34,378.5,4281.0,322.3799,322.5162,322.3287,322.4651,4281.0
2019-08-26 13:55:00,378.26,378.61,378.23,378.57,2479.0,322.2606,322.5588,322.235,322.5247,2479.0
2019-08-26 14:00:00,378.53,378.53,377.78,378.09,5405.0,322.4906,322.4906,321.8516,322.1157,5405.0
2019-08-26 14:05:00,378.06,378.14,377.91,378.0,2628.0,322.0902,322.1583,321.9624,322.0391,2628.0
2019-08-26 14:10:00,378.0,378.38,377.91,378.38,1637.0,322.0391,322.3628,321.9624,322.3628,1637.0
2019-08-26 14:15:00,378.36,378.51,378.34,378.35,2587.0,322.3458,322.4736,322.3287,322.3373,2587.0
2019-08-26 14:20:00,378.25,378.51,378.25,378.33,1000.0,322.2521,322.4736,322.2521,322.3202,1000.0
2019-08-26 14:25:00,378.29,378.4,378.03,378.36,2441.0,322.2861,322.3799,322.0646,322.3458,2441.0
2019-08-26 14:30:00,378.43,378.71,378.24,378.62,4165.0,322.4054,322.644,322.2435,322.5673,4165.0
2019-08-26 14:35:00,378.46,378.63,378.45,378.63,2213.0,322.431,322.5758,322.4225,322.5758,2213.0
2019-08-26 14:40:00,378.82,379.19,378.77,379.18,3231.0,322.7377,323.0529,322.6951,323.0444,3231.0
2019-08-26 14:45:00,378.97,379.42,378.84,378.84,3900.0,322.8655,323.2489,322.7547,322.7547,3900.0
2019-08-26 14:50:00,379.01,379.1,378.45,378.45,2800.0,322.8995,322.9762,322.4225,322.4225,2800.0
2019-08-26 14:55:00,378.46,378.52,378.09,378.2,4878.0,322.431,322.4821,322.1157,322.2095,4878.0
2019-08-26 15:00:00,378.34,379.17,378.34,379.17,3538.0,322.3287,323.0359,322.3287,323.0359,3538.0
2019-08-26 15:05:00,379.05,379.17,378.36,378.68,3812.0,322.9336,323.0359,322.3458,322.6184,3812.0
2019-08-26 15:10:00,378.81,379.21,378.6,379.07,2411.0,322.7292,323.0699,322.5502,322.9507,2411.0
2019-08-26 15:15:00,379.06,379.37,378.95,379.05,4574.0,322.9421,323.2063,322.8484,322.9336,4574.0
2019-08-26 15:20:00,379.0,379.22,378.93,379.17,5954.0,322.891,323.0785,322.8314,323.0359,5954.0
2019-08-26 15:25:00,379.0,379.03,378.75,378.85,4479.0,322.891,322.9166,322.678,322.7632,4479.0
2019-08-26 15:30:00,378.97,379.34,378.92,379.08,4369.0,322.8655,323.1807,322.8229,322.9592,4369.0
2019-08-26 15:35:00,379.16,379.39,378.91,379.07,5785.0,323.0273,323.2233,322.8144,322.9507,5785.0
2019-08-26 15:40:00,379.14,379.24,378.95,379.21,6053.0,323.0103,323.0955,322.8484,323.0699,6053.0
2019-08-26 15:45:00,379.14,379.21,378.84,378.89,3665.0,323.0103,323.0699,322.7547,322.7973,3665.0
2019-08-26 15:50:00,378.78,379.62,378.78,379.61,13521.0,322.7036,323.4192,322.7036,323.4107,13521.0
2019-08-26 15:55:00,379.78,380.48,379.58,380.48,25248.0,323.5556,324.1519,323.3852,324.1519,25248.0
2019-08-27 09:30:00,381.75,381.8,380.6,381.42,21003.0,325.2339,325.2765,324.2542,324.9528,21003.0
2019-08-27 09:35:00,381.54,381.7,380.7,381.09,5720.0,325.055,325.1913,324.3394,324.6716,5720.0
2019-08-27 09:40:00,380.87,381.54,380.86,381.34,3595.0,324.4842,325.055,324.4757,324.8846,3595.0
2019-08-27 09:45:00,381.3,381.54,380.8,381.13,8862.0,324.8505,325.055,324.4245,324.7057,8862.0
2019-08-27 09:50:00,381.01,381.07,380.47,380.95,5647.0,324.6035,324.6546,324.1434,324.5523,5647.0
2019-08-27 09:55:00,381.14,382.21,381.14,381.85,18925.0,324.7142,325.6258,324.7142,325.3191,18925.0
2019-08-27 10:00:00,381.77,381.79,380.98,380.98,4507.0,325.2509,325.268,324.5779,324.5779,4507.0
2019-08-27 10:05:00,381.1,381.31,380.51,380.6,6173.0,324.6801,324.859,324.1775,324.2542,6173.0
2019-08-27 10:10:00,380.76,380.76,380.2,380.24,6368.0,324.3905,324.3905,323.9134,323.9475,6368.0
2019-08-27 10:15:00,380.15,381.05,380.13,380.81,4083.0,323.8708,324.6375,323.8537,324.4331,4083.0
2019-08-27 10:20:00,380.92,380.92,380.0,380.3,5958.0,324.5268,324.5268,323.743,323.9986,5958.0
2019-08-27 10:25:00,380.4,380.7,380.4,380.59,1157.0,324.0838,324.3394,324.0838,324.2456,1157.0
2019-08-27 10:30:00,380.21,381.19,380.21,381.01,3864.0,323.9219,324.7568,323.9219,324.6035,3864.0
2019-08-27 10:35:00,381.13,381.14,380.64,380.64,2340.0,324.7057,324.7142,324.2882,324.2882,2340.0
2019-08-27 10:40:00,380.76,380.82,380.44,380.77,2454.0,324.3905,324.4416,324.1178,324.399,2454.0
2019-08-27 10:45:00,380.87,380.87,380.01,380.01,1678.0,324.4842,324.4842,323.7515,323.7515,1678.0
2019-08-27 10:50:00,380.15,380.38,380.0,380.0,1929.0,323.8708,324.0667,323.743,323.743,1929.0
2019-08-27 10:55:00,379.96,380.0,379.61,379.78,2850.0,323.7089,323.743,323.4107,323.5556,2850.0
2019-08-27 11:00:00,379.68,380.0,379.61,379.8,3307.0,323.4704,323.743,323.4107,323.5726,3307.0
2019-08-27 11:05:00,379.89,379.89,379.55,379.64,3521.0,323.6493,323.6493,323.3596,323.4363,3521.0
2019-08-27 11:10:00,379.63,379.63,379.42,379.42,2270.0,323.4278,323.4278,323.2489,323.2489,2270.0
2019-08-27 11:15:00,379.31,379.31,378.68,379.06,15323.0,323.1551,323.1551,322.6184,322.9421,15323.0
2019-08-27 11:20:00,379.06,379.18,378.98,379.03,4032.0,322.9421,323.0444,322.874,322.9166,4032.0
2019-08-27 11:25:00,379.09,379.16,378.63,378.66,3182.0,322.9677,323.0273,322.5758,322.6014,3182.0
2019-08-27 11:30:00,378.76,379.18,378.76,378.94,1512.0,322.6866,323.0444,322.6866,322.8399,1512.0
2019-08-27 11:35:00,378.96,379.06,378.78,378.78,5820.0,322.857,322.9421,322.7036,322.7036,5820.0
2019-08-27 11:40:00,378.69,378.9,378.66,378.88,2634.0,322.6269,322.8058,322.6014,322.7888,2634.0
2019-08-27 11:45:00,378.98,379.08,378.85,379.06,1526.0,322.874,322.9592,322.7632,322.9421,1526.0
2019-08-27 11:50:00,378.83,379.05,378.7,379.0,5009.0,322.7462,322.9336,322.6354,322.891,5009.0
2019-08-27 11:55:00,378.76,378.76,377.64,377.83,4448.0,322.6866,322.6866,321.7324,321.8942,4448.0
2019-08-27 12:00:00,377.83,377.83,377.25,377.31,6452.0,321.8942,321.8942,321.4001,321.4512,6452.0
2019-08-27 12:05:00,377.46,377.9,377.46,377.77,2439.0,321.579,321.9539,321.579,321.8431,2439.0
2019-08-27 12:10:00,377.76,378.27,377.76,378.03,2151.0,321.8346,322.2691,321.8346,322.0646,2151.0
2019-08-27 12:15:00,378.11,378.15,377.78,377.93,5412.0,322.1328,322.1669,321.8516,321.9794,5412.0
2019-08-27 12:20:00,378.02,378.56,378.01,378.56,11787.0,322.0561,322.5162,322.0476,322.5162,11787.0
2019-08-27 12:25:00,378.56,378.91,378.56,378.63,3415.0,322.5162,322.8144,322.5162,322.5758,3415.0
2019-08-27 12:30:00,378.73,378.93,378.0,378.07,5913.0,322.661,322.8314,322.0391,322.0987,5913.0
2019-08-27 12:35:00,377.85,378.03,377.85,377.85,1548.0,321.9113,322.0646,321.9113,321.9113,1548.0
2019-08-27 12:40:00,377.55,378.33,377.42,378.28,2330.0,321.6557,322.3202,321.5449,322.2776,2330.0
2019-08-27 12:45:00,378.39,378.53,378.37,378.41,1770.0,322.3713,322.4906,322.3543,322.3884,1770.0
2019-08-27 12:50:00,378.48,378.6,377.62,377.74,3796.0,322.448,322.5502,321.7153,321.8176,3796.0
2019-08-27 12:55:00,377.85,377.88,377.49,377.69,8356.0,321.9113,321.9368,321.6046,321.775,8356.0
2019-08-27 13:00:00,377.48,378.29,377.39,378.07,2179.0,321.5961,322.2861,321.5194,322.0987,2179.0
2019-08-27 13:05:00,377.84,378.4,377.71,378.08,3756.0,321.9028,322.3799,321.792,322.1072,3756.0
2019-08-27 13:10:00,378.13,378.39,378.06,378.23,1416.0,322.1498,322.3713,322.0902,322.235,1416.0
2019-08-27 13:15:00,377.95,378.06,377.66,377.66,1110.0,321.9965,322.0902,321.7494,321.7494,1110.0
2019-08-27 13:20:00,378.29,378.79,378.29,378.61,8935.0,322.2861,322.7121,322.2861,322.5588,8935.0
2019-08-27 13:25:00,378.82,379.11,378.79,379.11,2086.0,322.7377,322.9847,322.7121,322.9847,2086.0
2019-08-27 13:30:00,378.93,378.93,378.57,378.79,2788.0,322.8314,322.8314,322.5247,322.7121,2788.0
2019-08-27 13:35:00,378.79,379.78,378.61,379.2,4400.0,322.7121,323.5556,322.5588,323.0614,4400.0
2019-08-27 13:40:00,379.34,379.6,378.9,379.24,15940.0,323.1807,323.4022,322.8058,323.0955,15940.0
2019-08-27 13:45:00,379.18,379.37,379.13,379.3,2545.0,323.0444,323.2063,323.0018,323.1466,2545.0
2019-08-27 13:50:00,379.27,379.46,379.2,379.46,4374.0,323.1211,323.2829,323.0614,323.2829,4374.0
2019-08-27 13:55:00,379.22,379.85,379.07,379.85,2221.0,323.0785,323.6152,322.9507,323.6152,2221.0
2019-08-27 14:00:00,379.7,380.0,379.6,379.76,1848.0,323.4874,323.743,323.4022,323.5385,1848.0
2019-08-27 14:05:00,379.82,379.89,379.4,379.6,1678.0,323.5896,323.6493,323.2318,323.4022,1678.0
2019-08-27 14:10:00,379.58,379.58,378.96,379.24,3683.0,323.3852,323.3852,322.857,323.0955,3683.0
2019-08-27 14:15:00,379.29,379.59,379.27,379.59,2531.0,323.1381,323.3937,323.1211,323.3937,2531.0
2019-08-27 14:20:00,379.54,379.57,379.29,379.45,1620.0,323.3511,323.3766,323.1381,323.2744,1620.0
2019-08-27 14:25:00,379.53,379.62,379.23,379.49,3511.0,323.3426,323.4192,323.087,323.3085,3511.0
2019-08-27 14:30:00,379.25,379.56,379.18,379.56,2003.0,323.104,323.3681,323.0444,323.3681,2003.0
2019-08-27 14:35:00,379.48,379.62,379.29,379.59,1210.0,323.3,323.4192,323.1381,323.3937,1210.0
2019-08-27 14:40:00,379.68,379.73,379.34,379.6,3928.0,323.4704,323.513,323.1807,323.4022,3928.0
2019-08-27 14:45:00,379.35,380.11,379.09,380.06,3376.0,323.1892,323.8367,322.9677,323.7941,3376.0
2019-08-27 14:50:00,380.06,380.5,379.93,380.5,2701.0,323.7941,324.169,323.6833,324.169,2701.0
2019-08-27 14:55:00,380.3,380.72,380.23,380.72,3503.0,323.9986,324.3564,323.9389,324.3564,3503.0
2019-08-27 15:00:00,380.87,381.31,380.64,381.26,2409.0,324.4842,324.859,324.2882,324.8164,2409.0
2019-08-27 15:05:00,381.23,381.52,381.1,381.44,4072.0,324.7909,325.038,324.6801,324.9698,4072.0
2019-08-27 15:10:00,381.39,381.39,380.53,380.93,5062.0,324.9272,324.9272,324.1945,324.5353,5062.0
2019-08-27 15:15:00,380.99,381.06,380.89,381.04,1880.0,324.5864,324.6461,324.5012,324.629,1880.0
2019-08-27 15:20:00,380.84,380.84,380.5,380.72,4052.0,324.4586,324.4586,324.169,324.3564,4052.0
2019-08-27 15:25:00,380.67,380.98,380.53,380.68,3701.0,324.3138,324.5779,324.1945,324.3223,3701.0
2019-08-27 15:30:00,380.72,380.72,380.19,380.2,4037.0,324.3564,324.3564,323.9049,323.9134,4037.0
2019-08-27 15:35:00,380.19,380.56,380.12,380.46,5128.0,323.9049,324.2201,323.8452,324.1349,5128.0
2019-08-27 15:40:00,380.54,380.81,380.1,380.18,4751.0,324.203,324.4331,323.8282,323.8963,4751.0
2019-08-27 15:45:00,380.21,380.47,380.0,380.19,5603.0,323.9219,324.1434,323.743,323.9049,5603.0
2019-08-27 15:50:00,380.33,380.34,379.77,380.21,10356.0,324.0241,324.0326,323.547,323.9219,10356.0
2019-08-27 15:55:00,380.0,380.46,379.54,379.85,38849.0,323.743,324.1349,323.3511,323.6152,38849.0
2019-08-28 09:30:00,379.04,379.48,378.3,379.0,13205.0,322.9251,323.3,322.2947,322.891,13205.0
2019-08-28 09:35:00,379.14,379.14,376.77,377.92,13378.0,323.0103,323.0103,320.9912,321.9709,13378.0
2019-08-28 09:40:00,377.39,377.98,377.2,377.2,14399.0,321.5194,322.022,321.3575,321.3575,14399.0
2019-08-28 09:45:00,377.57,378.29,377.22,378.05,4737.0,321.6727,322.2861,321.3745,322.0817,4737.0
2019-08-28 09:50:00,378.21,378.73,378.07,378.43,10877.0,322.218,322.661,322.0987,322.4054,10877.0
2019-08-28 09:55:00,378.66,378.84,378.56,378.58,4750.0,322.6014,322.7547,322.5162,322.5332,4750.0
2019-08-28 10:00:00,378.77,379.56,378.49,379.02,7125.0,322.6951,323.3681,322.4565,322.9081,7125.0
2019-08-28 10:05:00,379.21,380.19,379.06,379.96,9502.0,323.0699,323.9049,322.9421,323.7089,9502.0
2019-08-28 10:10:00,379.52,380.24,379.52,380.24,1419.0,323.334,323.9475,323.334,323.9475,1419.0
2019-08-28 10:15:00,379.98,380.8,379.9,380.69,8348.0,323.7259,324.4245,323.6578,324.3308,8348.0
2019-08-28 10:20:00,380.85,381.0,380.3,380.63,6551.0,324.4671,324.5949,323.9986,324.2797,6551.0
2019-08-28 10:25:00,380.4,380.42,379.81,379.83,4399.0,324.0838,324.1008,323.5811,323.5982,4399.0
2019-08-28 10:30:00,379.89,380.52,379.76,380.16,2337.0,323.6493,324.186,323.5385,323.8793,2337.0
2019-08-28 10:35:00,380.35,380.61,380.01,380.6,3864.0,324.0412,324.2627,323.7515,324.2542,3864.0
2019-08-28 10:40:00,380.59,381.56,380.45,381.35,5931.0,324.2456,325.072,324.1264,324.8931,5931.0
2019-08-28 10:45:00,381.33,381.67,381.26,381.67,2847.0,324.8761,325.1657,324.8164,325.1657,2847.0
2019-08-28 10:50:00,381.72,381.72,381.46,381.48,4530.0,325.2083,325.2083,324.9868,325.0039,4530.0
2019-08-28 10:55:00,381.52,381.52,380.68,380.84,3252.0,325.038,325.038,324.3223,324.4586,3252.0
2019-08-28 11:00:00,380.79,380.84,380.4,380.66,6591.0,324.416,324.4586,324.0838,324.3053,6591.0
2019-08-28 11:05:00,380.8,381.07,380.64,381.02,1960.0,324.4245,324.6546,324.2882,324.612,1960.0
2019-08-28 11:10:00,381.15,381.25,380.94,381.12,3895.0,324.7227,324.8079,324.5438,324.6972,3895.0
2019-08-28 11:15:00,381.23,381.41,381.05,381.37,2220.0,324.7909,324.9442,324.6375,324.9102,2220.0
2019-08-28 11:20:00,381.42,382.19,381.04,382.08,17681.0,324.9528,325.6088,324.629,325.5151,17681.0
2019-08-28 11:25:00,382.18,382.8,382.17,382.66,3890.0,325.6002,326.1285,325.5917,326.0092,3890.0
2019-08-28 11:30:00,382.75,382.79,382.2,382.49,3575.0,326.0859,326.1199,325.6173,325.8644,3575.0
2019-08-28 11:35:00,382.6,382.6,382.05,382.48,4824.0,325.9581,325.9581,325.4895,325.8558,4824.0
2019-08-28 11:40:00,382.58,383.0,382.57,382.81,3588.0,325.941,326.2989,325.9325,326.137,3588.0
2019-08-28 11:45:00,382.88,382.96,382.78,382.9,5486.0,326.1966,326.2648,326.1114,326.2137,5486.0
2019-08-28 11:50:00,382.83,382.83,382.0,382.56,10873.0,326.154,326.154,325.4469,325.924,10873.0
2019-08-28 11:55:00,382.45,382.45,382.02,382.12,2545.0,325.8303,325.8303,325.4639,325.5491,2545.0
2019-08-28 12:00:00,382.01,382.31,381.95,382.12,2816.0,325.4554,325.711,325.4043,325.5491,2816.0
2019-08-28 12:05:00,382.31,382.31,381.72,382.12,3053.0,325.711,325.711,325.2083,325.5491,3053.0
2019-08-28 12:10:00,382.13,382.15,381.72,381.8,2168.0,325.5576,325.5747,325.2083,325.2765,2168.0
2019-08-28 12:15:00,381.84,382.03,381.79,381.92,2012.0,325.3106,325.4725,325.268,325.3787,2012.0
2019-08-28 12:20:00,382.1,382.12,381.92,382.06,2771.0,325.5321,325.5491,325.3787,325.498,2771.0
2019-08-28 12:25:00,382.1,382.13,381.51,381.6,2735.0,325.5321,325.5576,325.0294,325.1061,2735.0
2019-08-28 12:30:00,381.52,381.66,381.32,381.34,5180.0,325.038,325.1572,324.8676,324.8846,5180.0
2019-08-28 12:35:00,381.24,381.34,381.16,381.23,3112.0,324.7994,324.8846,324.7313,324.7909,3112.0
2019-08-28 12:40:00,381.22,381.22,380.99,381.13,3037.0,324.7824,324.7824,324.5864,324.7057,3037.0
2019-08-28 12:45:00,381.13,381.28,381.12,381.19,3309.0,324.7057,324.8335,324.6972,324.7568,3309.0
2019-08-28 12:50:00,381.09,381.68,381.0,381.6,4210.0,324.6716,325.1743,324.5949,325.1061,4210.0
2019-08-28 12:55:00,381.56,381.64,381.35,381.58,4065.0,325.072,325.1402,324.8931,325.0891,4065.0
2019-08-28 13:00:00,381.57,381.67,381.31,381.46,3093.0,325.0806,325.1657,324.859,324.9868,3093.0
2019-08-28 13:05:00,381.28,381.59,381.28,381.58,4381.0,324.8335,325.0976,324.8335,325.0891,4381.0
2019-08-28 13:10:00,381.67,381.67,380.88,380.88,4603.0,325.1657,325.1657,324.4927,324.4927,4603.0
2019-08-28 13:15:00,380.85,381.29,380.81,381.09,1507.0,324.4671,324.842,324.4331,324.6716,1507.0
2019-08-28 13:20:00,381.3,381.71,381.25,381.56,4982.0,324.8505,325.1998,324.8079,325.072,4982.0
2019-08-28 13:25:00,381.53,382.0,381.53,381.9,2519.0,325.0465,325.4469,325.0465,325.3617,2519.0
2019-08-28 13:30:00,381.84,382.0,381.78,382.0,2375.0,325.3106,325.4469,325.2595,325.4469,2375.0
2019-08-28 13:35:00,381.92,381.92,381.61,381.78,2700.0,325.3787,325.3787,325.1146,325.2595,2700.0
2019-08-28 13:40:00,381.83,381.83,381.41,381.52,1991.0,325.3021,325.3021,324.9442,325.038,1991.0
2019-08-28 13:45:00,381.49,381.63,381.42,381.6,3645.0,325.0124,325.1317,324.9528,325.1061,3645.0
2019-08-28 13:50:00,381.51,381.51,381.36,381.41,2963.0,325.0294,325.0294,324.9016,324.9442,2963.0
2019-08-28 13:55:00,381.42,381.58,381.35,381.36,4775.0,324.9528,325.0891,324.8931,324.9016,4775.0
2019-08-28 14:00:00,381.39,381.85,381.39,381.7,2872.0,324.9272,325.3191,324.9272,325.1913,2872.0
2019-08-28 14:05:00,381.68,381.68,381.0,381.36,5751.0,325.1743,325.1743,324.5949,324.9016,5751.0
2019-08-28 14:10:00,381.42,381.45,380.9,380.96,2858.0,324.9528,324.9783,324.5097,324.5609,2858.0
2019-08-28 14:15:00,381.07,381.14,380.52,381.04,8067.0,324.6546,324.7142,324.186,324.629,8067.0
2019-08-28 14:20:00,381.33,381.41,381.06,381.26,2388.0,324.8761,324.9442,324.6461,324.8164,2388.0
2019-08-28 14:25:00,381.38,381.44,381.0,381.33,2739.0,324.9187,324.9698,324.5949,324.8761,2739.0
2019-08-28 14:30:00,381.48,381.77,381.23,381.68,2947.0,325.0039,325.2509,324.7909,325.1743,2947.0
2019-08-28 14:35:00,381.58,381.8,381.58,381.68,2466.0,325.0891,325.2765,325.0891,325.1743,2466.0
2019-08-28 14:40:00,381.65,381.75,381.6,381.63,3708.0,325.1487,325.2339,325.1061,325.1317,3708.0
2019-08-28 14:45:00,381.68,381.98,381.65,381.77,7766.0,325.1743,325.4299,325.1487,325.2509,7766.0
2019-08-28 14:50:00,381.84,382.15,381.8,382.02,5629.0,325.3106,325.5747,325.2765,325.4639,5629.0
2019-08-28 14:55:00,382.04,382.26,381.78,382.25,8558.0,325.481,325.6684,325.2595,325.6599,8558.0
2019-08-28 15:00:00,382.11,382.27,381.98,382.13,7328.0,325.5406,325.6769,325.4299,325.5576,7328.0
2019-08-28 15:05:00,382.01,382.14,381.89,382.13,4313.0,325.4554,325.5662,325.3532,325.5576,4313.0
2019-08-28 15:10:00,382.19,382.21,381.96,382.06,7685.0,325.6088,325.6258,325.4128,325.498,7685.0
2019-08-28 15:15:00,382.06,382.36,381.75,382.21,5988.0,325.498,325.7536,325.2339,325.6258,5988.0
2019-08-28 15:20:00,382.1,382.1,381.57,381.61,5727.0,325.5321,325.5321,325.0806,325.1146,5727.0
2019-08-28 15:25:00,381.74,381.74,381.43,381.44,3449.0,325.2254,325.2254,324.9613,324.9698,3449.0
2019-08-28 15:30:00,381.35,381.53,381.29,381.37,4999.0,324.8931,325.0465,324.842,324.9102,4999.0
2019-08-28 15:35:00,381.39,381.59,381.28,381.28,4485.0,324.9272,325.0976,324.8335,324.8335,4485.0
2019-08-28 15:40:00,381.31,381.49,381.17,381.24,7779.0,324.859,325.0124,324.7398,324.7994,7779.0
2019-08-28 15:45:00,381.25,381.59,381.25,381.52,8042.0,324.8079,325.0976,324.8079,325.038,8042.0
2019-08-28 15:50:00,381.54,381.63,381.0,381.51,15249.0,325.055,325.1317,324.5949,325.0294,15249.0
2019-08-28 15:55:00,381.51,381.93,380.93,380.96,60005.0,325.0294,325.3873,324.5353,324.5609,60005.0
2019-08-29 09:30:00,384.53,385.0,381.75,383.5,36796.0,327.6023,328.0028,325.2339,326.7248,36796.0
2019-08-29 09:35:00,383.82,384.19,383.01,383.81,13481.0,326.9975,327.3127,326.3074,326.9889,13481.0
2019-08-29 09:40:00,383.78,383.9,382.4,382.41,11507.0,326.9634,327.0656,325.7877,325.7962,11507.0
2019-08-29 09:45:00,382.81,383.72,382.81,382.91,12866.0,326.137,326.9123,326.137,326.2222,12866.0
2019-08-29 09:50:00,382.89,383.32,382.5,383.24,14573.0,326.2051,326.5715,325.8729,326.5033,14573.0
2019-08-29 09:55:00,383.15,383.4,382.68,383.28,6246.0,326.4266,326.6396,326.0262,326.5374,6246.0
2019-08-29 10:00:00,383.28,383.34,382.82,383.18,3723.0,326.5374,326.5885,326.1455,326.4522,3723.0
2019-08-29 10:05:00,383.35,383.5,382.98,382.98,7166.0,326.597,326.7248,326.2818,326.2818,7166.0
2019-08-29 10:10:00,382.75,383.55,382.53,382.95,7490.0,326.0859,326.7674,325.8984,326.2563,7490.0
2019-08-29 10:15:00,383.07,383.07,381.39,381.74,11398.0,326.3585,326.3585,324.9272,325.2254,11398.0
2019-08-29 10:20:00,381.95,382.67,381.65,382.0,12468.0,325.4043,326.0177,325.1487,325.4469,12468.0
2019-08-29 10:25:00,382.19,382.47,381.0,381.86,9193.0,325.6088,325.8473,324.5949,325.3276,9193.0
2019-08-29 10:30:00,381.79,382.4,381.08,382.4,4392.0,325.268,325.7877,324.6631,325.7877,4392.0
2019-08-29 10:35:00,382.19,382.27,380.8,382.21,3356.0,325.6088,325.6769,324.4245,325.6258,3356.0
2019-08-29 10:40:00,381.84,381.84,380.98,381.25,7855.0,325.3106,325.3106,324.5779,324.8079,7855.0
2019-08-29 10:45:00,381.25,381.62,380.94,381.62,8430.0,324.8079,325.1232,324.5438,325.1232,8430.0
2019-08-29 10:50:00,381.82,381.92,381.39,381.66,3019.0,325.2935,325.3787,324.9272,325.1572,3019.0
2019-08-29 10:55:00,381.66,381.87,381.52,381.87,4463.0,325.1572,325.3361,325.038,325.3361,4463.0
2019-08-29 11:00:00,381.93,382.61,381.73,382.61,2909.0,325.3873,325.9666,325.2169,325.9666,2909.0
2019-08-29 11:05:00,382.83,382.85,382.37,382.69,5456.0,326.154,326.1711,325.7621,326.0347,5456.0
2019-08-29 11:10:00,382.65,383.07,382.63,382.88,10447.0,326.0007,326.3585,325.9836,326.1966,10447.0
2019-08-29 11:15:00,382.94,383.23,382.82,382.97,2693.0,326.2477,326.4948,326.1455,326.2733,2693.0
2019-08-29 11:20:00,383.05,383.31,382.96,383.16,4457.0,326.3414,326.563,326.2648,326.4352,4457.0
2019-08-29 11:25:00,383.11,383.14,382.78,383.11,7001.0,326.3926,326.4181,326.1114,326.3926,7001.0
2019-08-29 11:30:00,383.27,383.92,383.24,383.91,5483.0,326.5289,327.0826,326.5033,327.0741,5483.0
2019-08-29 11:35:00,384.03,384.52,383.91,384.28,4273.0,327.1764,327.5938,327.0741,327.3894,4273.0
2019-08-29 11:40:00,384.13,384.47,384.12,384.15,4621.0,327.2616,327.5512,327.253,327.2786,4621.0
2019-08-29 11:45:00,384.09,384.64,384.05,384.64,4563.0,327.2275,327.6961,327.1934,327.6961,4563.0
2019-08-29 11:50:00,384.61,384.61,384.27,384.57,1801.0,327.6705,327.6705,327.3808,327.6364,1801.0
2019-08-29 11:55:00,384.61,384.7,384.5,384.5,3544.0,327.6705,327.7472,327.5768,327.5768,3544.0
2019-08-29 12:00:00,384.48,384.48,384.25,384.29,2452.0,327.5597,327.5597,327.3638,327.3979,2452.0
2019-08-29 12:05:00,384.43,384.43,384.29,384.34,1555.0,327.5171,327.5171,327.3979,327.4405,1555.0
2019-08-29 12:10:00,384.72,384.73,384.41,384.48,3808.0,327.7642,327.7727,327.5001,327.5597,3808.0
2019-08-29 12:15:00,384.58,384.66,384.33,384.39,10146.0,327.6449,327.7131,327.432,327.4831,10146.0
2019-08-29 12:20:00,384.42,384.43,384.13,384.3,11625.0,327.5086,327.5171,327.2616,327.4064,11625.0
2019-08-29 12:25:00,384.31,384.62,384.27,384.44,9047.0,327.4149,327.679,327.3808,327.5257,9047.0
2019-08-29 12:30:00,384.47,384.77,384.39,384.77,7268.0,327.5512,327.8068,327.4831,327.8068,7268.0
2019-08-29 12:35:00,384.83,385.78,384.83,385.42,44835.0,327.8579,328.6673,327.8579,328.3606,44835.0
2019-08-29 12:40:00,385.36,385.47,385.22,385.38,1300.0,328.3095,328.4032,328.1902,328.3265,1300.0
2019-08-29 12:45:00,385.32,385.45,385.24,385.25,2902.0,328.2754,328.3861,328.2072,328.2157,2902.0
2019-08-29 12:50:00,385.28,385.28,385.01,385.15,3200.0,328.2413,328.2413,328.0113,328.1306,3200.0
2019-08-29 12:55:00,385.02,385.32,384.93,384.99,5044.0,328.0198,328.2754,327.9431,327.9942,5044.0
2019-08-29 13:00:00,384.98,385.05,384.83,384.92,2979.0,327.9857,328.0454,327.8579,327.9346,2979.0
2019-08-29 13:05:00,384.92,385.1,384.86,384.97,2302.0,327.9346,328.088,327.8835,327.9772,2302.0
2019-08-29 13:10:00,385.01,385.16,384.93,385.03,4227.0,328.0113,328.1391,327.9431,328.0283,4227.0
2019-08-29 13:15:00,384.97,385.11,384.94,385.08,1625.0,327.9772,328.0965,327.9516,328.0709,1625.0
2019-08-29 13:20:00,385.06,385.16,384.94,384.94,4973.0,328.0539,328.1391,327.9516,327.9516,4973.0
2019-08-29 13:25:00,384.81,385.0,384.77,384.95,1800.0,327.8409,328.0028,327.8068,327.9602,1800.0
2019-08-29 13:30:00,384.95,384.97,384.61,384.69,2233.0,327.9602,327.9772,327.6705,327.7387,2233.0
2019-08-29 13:35:00,384.73,385.5,384.73,385.26,4902.0,327.7727,328.4287,327.7727,328.2243,4902.0
2019-08-29 13:40:00,385.23,385.27,384.56,384.65,8230.0,328.1987,328.2328,327.6279,327.7046,8230.0
2019-08-29 13:45:00,384.55,384.55,384.05,384.05,5913.0,327.6194,327.6194,327.1934,327.1934,5913.0
2019-08-29 13:50:00,384.05,384.41,384.05,384.25,5293.0,327.1934,327.5001,327.1934,327.3638,5293.0
2019-08-29 13:55:00,384.37,384.37,383.95,383.96,6566.0,327.466,327.466,327.1082,327.1167,6566.0
2019-08-29 14:00:00,384.14,384.18,383.8,384.03,9207.0,327.2701,327.3042,326.9804,327.1764,9207.0
2019-08-29 14:05:00,383.96,384.37,383.85,384.37,3862.0,327.1167,327.466,327.023,327.466,3862.0
2019-08-29 14:10:00,384.26,384.43,384.24,384.4,4493.0,327.3723,327.5171,327.3553,327.4916,4493.0
2019-08-29 14:15:00,384.45,384.61,384.23,384.43,2481.0,327.5342,327.6705,327.3468,327.5171,2481.0
2019-08-29 14:20:00,384.12,384.24,383.7,383.7,5742.0,327.253,327.3553,326.8952,326.8952,5742.0
2019-08-29 14:25:00,383.75,384.14,383.59,383.91,13251.0,326.9378,327.2701,326.8015,327.0741,13251.0
2019-08-29 14:30:00,384.14,384.91,384.14,384.25,73614.0,327.2701,327.9261,327.2701,327.3638,73614.0
2019-08-29 14:35:00,384.3,384.3,383.91,384.16,2394.0,327.4064,327.4064,327.0741,327.2871,2394.0
2019-08-29 14:40:00,384.17,384.3,383.93,383.96,3283.0,327.2956,327.4064,327.0912,327.1167,3283.0
2019-08-29 14:45:00,383.91,384.13,383.89,384.13,2604.0,327.0741,327.2616,327.0571,327.2616,2604.0
2019-08-29 14:50:00,383.92,383.94,383.68,383.94,5168.0,327.0826,327.0997,326.8782,327.0997,5168.0
2019-08-29 14:55:00,383.9,384.25,383.78,383.87,5395.0,327.0656,327.3638,326.9634,327.0401,5395.0
2019-08-29 15:00:00,383.81,384.03,383.54,384.03,4525.0,326.9889,327.1764,326.7589,327.1764,4525.0
2019-08-29 15:05:00,384.03,384.14,383.3,383.78,8806.0,327.1764,327.2701,326.5544,326.9634,8806.0
2019-08-29 15:10:00,383.8,383.82,383.65,383.68,3304.0,326.9804,326.9975,326.8526,326.8782,3304.0
2019-08-29 15:15:00,383.7,383.8,383.57,383.61,3274.0,326.8952,326.9804,326.7845,326.8185,3274.0
2019-08-29 15:20:00,383.53,383.67,383.26,383.67,5323.0,326.7504,326.8697,326.5204,326.8697,5323.0
2019-08-29 15:25:00,383.58,383.71,383.31,383.34,6657.0,326.793,326.9037,326.563,326.5885,6657.0
2019-08-29 15:30:00,383.41,383.66,383.34,383.62,4749.0,326.6482,326.8611,326.5885,326.8271,4749.0
2019-08-29 15:35:00,383.69,384.28,383.69,384.23,10495.0,326.8867,327.3894,326.8867,327.3468,10495.0
2019-08-29 15:40:00,384.27,384.35,384.18,384.23,7390.0,327.3808,327.449,327.3042,327.3468,7390.0
2019-08-29 15:45:00,384.32,384.63,384.29,384.57,5410.0,327.4234,327.6875,327.3979,327.6364,5410.0
2019-08-29 15:50:00,384.5,385.0,384.48,384.84,17242.0,327.5768,328.0028,327.5597,327.8664,17242.0
2019-08-29 15:55:00,384.86,384.97,384.1,384.43,46386.0,327.8835,327.9772,327.236,327.5171,46386.0
2019-08-30 09:30:00,383.25,384.43,383.25,383.44,35604.0,328.3819,329.393,328.3819,328.5447,35604.0
2019-08-30 09:35:00,383.67,383.88,382.14,382.34,9194.0,328.7418,328.9217,327.4309,327.6022,9194.0
2019-08-30 09:40:00,382.53,383.02,382.25,382.71,10799.0,327.765,328.1849,327.5251,327.9193,10799.0
2019-08-30 09:45:00,382.71,382.79,381.77,381.85,6535.0,327.9193,327.9878,327.1138,327.1824,6535.0
2019-08-30 09:50:00,381.73,382.81,381.72,382.23,7855.0,327.0796,328.0049,327.071,327.508,7855.0
2019-08-30 09:55:00,382.33,382.71,382.13,382.71,2631.0,327.5937,327.9193,327.4223,327.9193,2631.0
2019-08-30 10:00:00,382.7,383.74,382.7,383.22,5991.0,327.9107,328.8018,327.9107,328.3562,5991.0
2019-08-30 10:05:00,383.6,384.32,383.6,384.28,2994.0,328.6818,329.2988,328.6818,329.2645,2994.0
2019-08-30 10:10:00,384.21,384.43,384.04,384.06,3597.0,329.2045,329.393,329.0588,329.076,3597.0
2019-08-30 10:15:00,384.02,384.03,383.38,383.45,5519.0,329.0417,329.0503,328.4933,328.5533,5519.0
2019-08-30 10:20:00,383.35,383.48,382.73,383.48,3689.0,328.4676,328.579,327.9364,328.579,3689.0
2019-08-30 10:25:00,383.68,383.81,383.23,383.81,4805.0,328.7504,328.8618,328.3648,328.8618,4805.0
2019-08-30 10:30:00,383.85,383.85,383.18,383.39,4212.0,328.896,328.896,328.322,328.5019,4212.0
2019-08-30 10:35:00,383.36,383.69,383.27,383.37,1674.0,328.4762,328.759,328.3991,328.4848,1674.0
2019-08-30 10:40:00,383.38,383.56,383.1,383.1,3999.0,328.4933,328.6476,328.2534,328.2534,3999.0
2019-08-30 10:45:00,383.14,383.19,383.03,383.05,1686.0,328.2877,328.3305,328.1934,328.2106,1686.0
2019-08-30 10:50:00,383.09,383.32,382.93,383.32,3088.0,328.2449,328.4419,328.1078,328.4419,3088.0
2019-08-30 10:55:00,383.33,383.82,383.0,383.15,5094.0,328.4505,328.8703,328.1677,328.2963,5094.0
2019-08-30 11:00:00,383.19,383.21,382.46,382.54,3160.0,328.3305,328.3477,327.705,327.7736,3160.0
2019-08-30 11:05:00,382.76,383.21,382.6,383.01,4130.0,327.9621,328.3477,327.825,328.1763,4130.0
2019-08-30 11:10:00,383.04,383.22,381.99,382.24,9304.0,328.202,328.3562,327.3023,327.5165,9304.0
2019-08-30 11:15:00,382.51,382.51,381.51,381.86,3242.0,327.7479,327.7479,326.8911,327.1909,3242.0
2019-08-30 11:20:00,381.83,382.33,381.83,381.91,1694.0,327.1652,327.5937,327.1652,327.2338,1694.0
2019-08-30 11:25:00,381.74,382.31,381.74,382.24,2800.0,327.0881,327.5765,327.0881,327.5165,2800.0
2019-08-30 11:30:00,382.11,383.25,382.11,383.25,1810.0,327.4052,328.3819,327.4052,328.3819,1810.0
2019-08-30 11:35:00,383.23,383.65,383.2,383.65,5887.0,328.3648,328.7247,328.3391,328.7247,5887.0
2019-08-30 11:40:00,383.63,383.83,383.56,383.83,3439.0,328.7075,328.8789,328.6476,328.8789,3439.0
2019-08-30 11:45:00,383.88,384.01,383.88,383.91,1727.0,328.9217,329.0331,328.9217,328.9475,1727.0
2019-08-30 11:50:00,383.88,383.88,383.7,383.74,603.0,328.9217,328.9217,328.7675,328.8018,603.0
2019-08-30 11:55:00,383.65,383.79,383.53,383.65,1100.0,328.7247,328.8446,328.6219,328.7247,1100.0
2019-08-30 12:00:00,383.59,383.6,383.38,383.59,2413.0,328.6733,328.6818,328.4933,328.6733,2413.0
2019-08-30 12:05:00,383.55,383.56,383.3,383.31,1397.0,328.639,328.6476,328.4248,328.4334,1397.0
2019-08-30 12:10:00,383.66,383.9,383.41,383.64,1952.0,328.7332,328.9389,328.519,328.7161,1952.0
2019-08-30 12:15:00,383.57,383.91,383.57,383.82,1448.0,328.6561,328.9475,328.6561,328.8703,1448.0
2019-08-30 12:20:00,383.66,383.77,383.52,383.59,1437.0,328.7332,328.8275,328.6133,328.6733,1437.0
2019-08-30 12:25:00,383.68,383.86,383.57,383.73,2504.0,328.7504,328.9046,328.6561,328.7932,2504.0
2019-08-30 12:30:00,383.74,383.75,383.6,383.7,1352.0,328.8018,328.8104,328.6818,328.7675,1352.0
2019-08-30 12:35:00,383.73,383.73,383.37,383.44,1302.0,328.7932,328.7932,328.4848,328.5447,1302.0
2019-08-30 12:40:00,383.5,383.93,383.48,383.89,2308.0,328.5962,328.9646,328.579,328.9303,2308.0
2019-08-30 12:45:00,384.01,384.15,383.85,384.05,2856.0,329.0331,329.1531,328.896,329.0674,2856.0
2019-08-30 12:50:00,383.96,384.3,383.61,384.3,6435.0,328.9903,329.2816,328.6904,329.2816,6435.0
2019-08-30 12:55:00,384.33,384.4,384.14,384.15,2932.0,329.3073,329.3673,329.1445,329.1531,2932.0
2019-08-30 13:00:00,384.19,384.44,384.19,384.31,7648.0,329.1874,329.4016,329.1874,329.2902,7648.0
2019-08-30 13:05:00,384.36,384.47,384.24,384.33,1673.0,329.333,329.4273,329.2302,329.3073,1673.0
2019-08-30 13:10:00,384.37,384.43,383.9,383.9,3837.0,329.3416,329.393,328.9389,328.9389,3837.0
2019-08-30 13:15:00,383.74,383.91,383.7,383.72,1300.0,328.8018,328.9475,328.7675,328.7847,1300.0
2019-08-30 13:20:00,383.9,383.98,383.64,383.64,1000.0,328.9389,329.0074,328.7161,328.7161,1000.0
2019-08-30 13:25:00,383.58,383.78,383.58,383.78,713.0,328.6647,328.8361,328.6647,328.8361,713.0
2019-08-30 13:30:00,383.66,383.69,383.53,383.69,1466.0,328.7332,328.759,328.6219,328.759,1466.0
2019-08-30 13:35:00,383.54,384.01,383.25,383.76,5985.0,328.6304,329.0331,328.3819,328.8189,5985.0
2019-08-30 13:40:00,383.8,383.81,383.38,383.38,2886.0,328.8532,328.8618,328.4933,328.4933,2886.0
2019-08-30 13:45:00,383.4,383.6,383.26,383.56,600.0,328.5105,328.6818,328.3905,328.6476,600.0
2019-08-30 13:50:00,383.66,383.88,383.63,383.68,2045.0,328.7332,328.9217,328.7075,328.7504,2045.0
2019-08-30 13:55:00,383.78,383.9,383.7,383.79,1505.0,328.8361,328.9389,328.7675,328.8446,1505.0
2019-08-30 14:00:00,383.89,384.12,383.89,384.0,1443.0,328.9303,329.1274,328.9303,329.0246,1443.0
2019-08-30 14:05:00,384.03,384.12,383.92,384.11,2519.0,329.0503,329.1274,328.956,329.1188,2519.0
2019-08-30 14:10:00,384.1,384.34,384.03,384.26,4955.0,329.1103,329.3159,329.0503,329.2473,4955.0
2019-08-30 14:15:00,384.26,384.49,384.18,384.35,3620.0,329.2473,329.4444,329.1788,329.3245,3620.0
2019-08-30 14:20:00,384.25,384.26,384.13,384.19,1348.0,329.2388,329.2473,329.136,329.1874,1348.0
2019-08-30 14:25:00,384.26,384.29,384.05,384.13,2429.0,329.2473,329.2731,329.0674,329.136,2429.0
2019-08-30 14:30:00,384.14,384.56,384.01,384.01,1897.0,329.1445,329.5044,329.0331,329.0331,1897.0
2019-08-30 14:35:00,384.24,384.33,384.15,384.28,5830.0,329.2302,329.3073,329.1531,329.2645,5830.0
2019-08-30 14:40:00,384.2,384.2,383.82,384.03,3823.0,329.1959,329.1959,328.8703,329.0503,3823.0
2019-08-30 14:45:00,383.98,384.05,382.99,382.99,4198.0,329.0074,329.0674,328.1592,328.1592,4198.0
2019-08-30 14:50:00,383.04,383.35,382.99,383.08,2629.0,328.202,328.4676,328.1592,328.2363,2629.0
2019-08-30 14:55:00,383.28,383.44,383.19,383.27,2400.0,328.4076,328.5447,328.3305,328.3991,2400.0
2019-08-30 15:00:00,383.44,383.47,383.08,383.35,2135.0,328.5447,328.5704,328.2363,328.4676,2135.0
2019-08-30 15:05:00,383.43,383.43,383.03,383.11,3816.0,328.5362,328.5362,328.1934,328.262,3816.0
2019-08-30 15:10:00,383.02,383.08,382.91,383.0,3206.0,328.1849,328.2363,328.0906,328.1677,3206.0
2019-08-30 15:15:00,383.07,383.09,382.5,382.54,3724.0,328.2277,328.2449,327.7393,327.7736,3724.0
2019-08-30 15:20:00,382.65,382.97,382.65,382.96,2269.0,327.8678,328.142,327.8678,328.1335,2269.0
2019-08-30 15:25:00,382.96,383.64,382.92,383.6,6432.0,328.1335,328.7161,328.0992,328.6818,6432.0
2019-08-30 15:30:00,383.56,383.85,383.55,383.59,3007.0,328.6476,328.896,328.639,328.6733,3007.0
2019-08-30 15:35:00,383.55,383.64,383.09,383.2,4217.0,328.639,328.7161,328.2449,328.3391,4217.0
2019-08-30 15:40:00,383.41,383.64,383.12,383.64,4726.0,328.519,328.7161,328.2706,328.7161,4726.0
2019-08-30 15:45:00,383.62,383.96,383.58,383.93,9051.0,328.699,328.9903,328.6647,328.9646,9051.0
2019-08-30 15:50:00,384.06,384.33,383.86,384.33,20617.0,329.076,329.3073,328.9046,329.3073,20617.0
2019-08-30 15:55:00,384.33,384.74,383.81,383.81,46309.0,329.3073,329.6586,328.8618,328.8618,46309.0
2019-09-03 09:30:00,380.99,381.85,379.95,381.29,21405.0,326.4455,327.1824,325.5544,326.7025,21405.0
2019-09-03 09:35:00,381.95,382.25,381.15,381.45,13285.0,327.2681,327.5251,326.5826,326.8396,13285.0
2019-09-03 09:40:00,381.44,381.87,380.63,380.63,7653.0,326.8311,327.1995,326.137,326.137,7653.0
2019-09-03 09:45:00,380.58,381.65,380.58,381.42,3482.0,326.0942,327.011,326.0942,326.8139,3482.0
2019-09-03 09:50:00,381.55,382.61,381.55,382.61,6571.0,326.9253,327.8336,326.9253,327.8336,6571.0
2019-09-03 09:55:00,382.74,383.0,382.34,382.76,3086.0,327.945,328.1677,327.6022,327.9621,3086.0
2019-09-03 10:00:00,382.77,382.81,379.8,379.8,8213.0,327.9707,328.0049,325.4259,325.4259,8213.0
2019-09-03 10:05:00,379.79,381.08,379.79,380.73,4428.0,325.4173,326.5226,325.4173,326.2227,4428.0
2019-09-03 10:10:00,380.79,381.22,380.51,380.52,2789.0,326.2741,326.6426,326.0342,326.0428,2789.0
2019-09-03 10:15:00,380.19,380.78,379.86,380.67,2200.0,325.76,326.2656,325.4773,326.1713,2200.0
2019-09-03 10:20:00,380.55,380.75,380.48,380.63,2158.0,326.0685,326.2399,326.0085,326.137,2158.0
2019-09-03 10:25:00,380.55,380.96,380.08,380.96,3881.0,326.0685,326.4198,325.6658,326.4198,3881.0
2019-09-03 10:30:00,381.2,381.2,380.27,380.38,2177.0,326.6254,326.6254,325.8286,325.9228,2177.0
2019-09-03 10:35:00,380.64,380.66,380.42,380.44,1179.0,326.1456,326.1627,325.9571,325.9742,1179.0
2019-09-03 10:40:00,380.45,381.14,380.45,380.55,4358.0,325.9828,326.574,325.9828,326.0685,4358.0
2019-09-03 10:45:00,380.45,381.34,380.45,381.34,2098.0,325.9828,326.7454,325.9828,326.7454,2098.0
2019-09-03 10:50:00,381.63,381.92,381.62,381.85,1677.0,326.9939,327.2424,326.9853,327.1824,1677.0
2019-09-03 10:55:00,381.93,382.19,381.86,382.14,2529.0,327.2509,327.4737,327.1909,327.4309,2529.0
2019-09-03 11:00:00,382.1,382.19,381.46,381.71,6541.0,327.3966,327.4737,326.8482,327.0624,6541.0
2019-09-03 11:05:00,381.74,382.15,381.52,381.99,7427.0,327.0881,327.4394,326.8996,327.3023,7427.0
2019-09-03 11:10:00,381.85,381.85,381.28,381.29,5675.0,327.1824,327.1824,326.694,326.7025,5675.0
2019-09-03 11:15:00,381.15,381.75,381.15,381.75,5397.0,326.5826,327.0967,326.5826,327.0967,5397.0
2019-09-03 11:20:00,381.84,381.93,381.59,381.59,4695.0,327.1738,327.2509,326.9596,326.9596,4695.0
2019-09-03 11:25:00,381.65,382.14,381.47,381.88,10855.0,327.011,327.4309,326.8568,327.2081,10855.0
2019-09-03 11:30:00,381.88,382.25,381.61,382.0,3325.0,327.2081,327.5251,326.9767,327.3109,3325.0
2019-09-03 11:35:00,382.19,382.19,381.94,382.06,2730.0,327.4737,327.4737,327.2595,327.3623,2730.0
2019-09-03 11:40:00,381.76,382.18,381.75,382.13,3697.0,327.1053,327.4651,327.0967,327.4223,3697.0
2019-09-03 11:45:00,382.17,382.88,382.14,382.86,4874.0,327.4566,328.0649,327.4309,328.0478,4874.0
2019-09-03 11:50:00,382.81,382.81,382.39,382.65,1400.0,328.0049,328.0049,327.6451,327.8678,1400.0
2019-09-03 11:55:00,382.39,382.41,382.01,382.31,2499.0,327.6451,327.6622,327.3195,327.5765,2499.0
2019-09-03 12:00:00,382.18,382.34,382.05,382.26,4410.0,327.4651,327.6022,327.3537,327.5337,4410.0
2019-09-03 12:05:00,382.3,382.39,382.1,382.1,2319.0,327.568,327.6451,327.3966,327.3966,2319.0
2019-09-03 12:10:00,382.18,382.5,382.04,382.27,2500.0,327.4651,327.7393,327.3452,327.5422,2500.0
2019-09-03 12:15:00,382.28,382.71,382.19,382.65,3020.0,327.5508,327.9193,327.4737,327.8678,3020.0
2019-09-03 12:20:00,382.71,382.71,382.3,382.37,1766.0,327.9193,327.9193,327.568,327.6279,1766.0
2019-09-03 12:25:00,382.38,382.56,382.27,382.41,3336.0,327.6365,327.7907,327.5422,327.6622,3336.0
2019-09-03 12:30:00,382.44,382.68,382.27,382.54,5471.0,327.6879,327.8935,327.5422,327.7736,5471.0
2019-09-03 12:35:00,382.48,382.96,382.48,382.96,2424.0,327.7222,328.1335,327.7222,328.1335,2424.0
2019-09-03 12:40:00,383.0,383.09,382.81,382.98,2428.0,328.1677,328.2449,328.0049,328.1506,2428.0
2019-09-03 12:45:00,383.01,383.37,382.92,383.28,3170.0,328.1763,328.4848,328.0992,328.4076,3170.0
2019-09-03 12:50:00,383.12,383.37,383.04,383.13,6034.0,328.2706,328.4848,328.202,328.2791,6034.0
2019-09-03 12:55:00,383.08,383.29,383.01,383.2,3703.0,328.2363,328.4162,328.1763,328.3391,3703.0
2019-09-03 13:00:00,383.11,383.17,382.78,382.92,3193.0,328.262,328.3134,327.9792,328.0992,3193.0
2019-09-03 13:05:00,382.98,383.06,382.75,382.75,1681.0,328.1506,328.2191,327.9535,327.9535,1681.0
2019-09-03 13:10:00,382.79,382.94,382.58,382.9,1563.0,327.9878,328.1163,327.8079,328.0821,1563.0
2019-09-03 13:15:00,382.84,382.99,382.68,382.68,3805.0,328.0306,328.1592,327.8935,327.8935,3805.0
2019-09-03 13:20:00,382.5,382.5,382.34,382.43,900.0,327.7393,327.7393,327.6022,327.6793,900.0
2019-09-03 13:25:00,382.5,382.53,382.32,382.43,1584.0,327.7393,327.765,327.5851,327.6793,1584.0
2019-09-03 13:30:00,382.4,382.58,382.22,382.25,2574.0,327.6536,327.8079,327.4994,327.5251,2574.0
2019-09-03 13:35:00,382.35,382.66,382.19,382.66,3239.0,327.6108,327.8764,327.4737,327.8764,3239.0
2019-09-03 13:40:00,382.56,382.68,382.0,382.07,1304.0,327.7907,327.8935,327.3109,327.3709,1304.0
2019-09-03 13:45:00,382.15,382.18,382.0,382.01,1701.0,327.4394,327.4651,327.3109,327.3195,1701.0
2019-09-03 13:50:00,382.14,382.17,381.79,381.83,3618.0,327.4309,327.4566,327.131,327.1652,3618.0
2019-09-03 13:55:00,382.0,382.35,381.99,382.34,4300.0,327.3109,327.6108,327.3023,327.6022,4300.0
2019-09-03 14:00:00,382.37,383.0,382.37,382.94,3338.0,327.6279,328.1677,327.6279,328.1163,3338.0
2019-09-03 14:05:00,382.94,383.19,382.9,383.05,5540.0,328.1163,328.3305,328.0821,328.2106,5540.0
2019-09-03 14:10:00,383.06,383.24,382.91,382.97,4000.0,328.2191,328.3734,328.0906,328.142,4000.0
2019-09-03 14:15:00,382.96,382.97,382.66,382.67,3444.0,328.1335,328.142,327.8764,327.885,3444.0
2019-09-03 14:20:00,382.78,382.91,382.52,382.6,2944.0,327.9792,328.0906,327.7565,327.825,2944.0
2019-09-03 14:25:00,382.58,382.77,382.58,382.72,1265.0,327.8079,327.9707,327.8079,327.9278,1265.0
2019-09-03 14:30:00,382.65,382.76,382.52,382.53,2480.0,327.8678,327.9621,327.7565,327.765,2480.0
2019-09-03 14:35:00,382.62,383.03,382.51,383.03,3012.0,327.8421,328.1934,327.7479,328.1934,3012.0
2019-09-03 14:40:00,383.08,383.18,382.89,383.08,3379.0,328.2363,328.322,328.0735,328.2363,3379.0
2019-09-03 14:45:00,383.08,383.66,383.07,383.66,4449.0,328.2363,328.7332,328.2277,328.7332,4449.0
2019-09-03 14:50:00,383.8,384.01,383.72,383.89,4216.0,328.8532,329.0331,328.7847,328.9303,4216.0
2019-09-03 14:55:00,383.98,384.21,383.88,384.15,3876.0,329.0074,329.2045,328.9217,329.1531,3876.0
2019-09-03 15:00:00,384.13,384.16,383.9,384.04,4355.0,329.136,329.1617,328.9389,329.0588,4355.0
2019-09-03 15:05:00,383.99,384.26,383.99,384.22,2847.0,329.016,329.2473,329.016,329.2131,2847.0
2019-09-03 15:10:00,384.27,384.5,384.14,384.5,5315.0,329.2559,329.453,329.1445,329.453,5315.0
2019-09-03 15:15:00,384.53,384.94,384.53,384.75,6857.0,329.4787,329.83,329.4787,329.6672,6857.0
2019-09-03 15:20:00,384.96,385.11,384.96,385.0,5155.0,329.8471,329.9757,329.8471,329.8814,5155.0
2019-09-03 15:25:00,385.0,385.0,384.67,384.93,4243.0,329.8814,329.8814,329.5986,329.8214,4243.0
2019-09-03 15:30:00,384.97,385.18,384.81,384.86,6797.0,329.8557,330.0356,329.7186,329.7614,6797.0
2019-09-03 15:35:00,384.9,384.96,384.8,384.88,4939.0,329.7957,329.8471,329.71,329.7786,4939.0
2019-09-03 15:40:00,384.93,384.95,384.62,384.75,6654.0,329.8214,329.8386,329.5558,329.6672,6654.0
2019-09-03 15:45:00,384.8,385.07,384.61,384.72,8349.0,329.71,329.9414,329.5472,329.6415,8349.0
2019-09-03 15:50:00,384.68,384.99,384.61,384.74,15519.0,329.6072,329.8728,329.5472,329.6586,15519.0
2019-09-03 15:55:00,384.54,384.79,384.02,384.7,25208.0,329.4873,329.7015,329.0417,329.6244,25208.0
2019-09-04 09:30:00,387.31,387.51,386.01,386.01,21459.0,331.8607,332.0321,330.7468,330.7468,21459.0
2019-09-04 09:35:00,385.95,387.11,385.9,387.1,6548.0,330.6954,331.6893,330.6526,331.6808,6548.0
2019-09-04 09:40:00,387.28,387.45,386.81,387.31,8059.0,331.835,331.9807,331.4323,331.8607,8059.0
2019-09-04 09:45:00,387.36,387.84,387.32,387.41,6497.0,331.9035,332.3148,331.8693,331.9464,6497.0
2019-09-04 09:50:00,387.32,388.0,387.32,387.87,5130.0,331.8693,332.4519,331.8693,332.3405,5130.0
2019-09-04 09:55:00,387.74,387.9,387.08,387.27,7600.0,332.2291,332.3662,331.6636,331.8264,7600.0
2019-09-04 10:00:00,387.42,387.64,387.0,387.05,6247.0,331.9549,332.1434,331.5951,331.6379,6247.0
2019-09-04 10:05:00,387.06,387.28,386.3,386.68,8592.0,331.6465,331.835,330.9953,331.3209,8592.0
2019-09-04 10:10:00,386.5,386.6,386.28,386.41,4581.0,331.1667,331.2523,330.9782,331.0895,4581.0
2019-09-04 10:15:00,386.47,386.83,386.34,386.83,4060.0,331.141,331.4494,331.0296,331.4494,4060.0
2019-09-04 10:20:00,386.7,386.96,386.56,386.56,4314.0,331.338,331.5608,331.2181,331.2181,4314.0
2019-09-04 10:25:00,386.63,386.98,386.51,386.98,1600.0,331.278,331.5779,331.1752,331.5779,1600.0
2019-09-04 10:30:00,387.06,387.67,387.06,387.56,1933.0,331.6465,332.1692,331.6465,332.0749,1933.0
2019-09-04 10:35:00,387.56,387.74,387.28,387.63,3780.0,332.0749,332.2291,331.835,332.1349,3780.0
2019-09-04 10:40:00,387.55,388.23,387.55,388.2,18052.0,332.0663,332.649,332.0663,332.6233,18052.0
2019-09-04 10:45:00,388.19,388.22,387.8,388.0,22292.0,332.6147,332.6404,332.2805,332.4519,22292.0
2019-09-04 10:50:00,387.94,388.29,387.92,388.03,3464.0,332.4005,332.7004,332.3834,332.4776,3464.0
2019-09-04 10:55:00,387.94,388.1,387.81,388.1,1950.0,332.4005,332.5376,332.2891,332.5376,1950.0
2019-09-04 11:00:00,388.13,388.24,387.92,388.24,3788.0,332.5633,332.6575,332.3834,332.6575,3788.0
2019-09-04 11:05:00,388.25,388.43,388.25,388.41,5345.0,332.6661,332.8203,332.6661,332.8032,5345.0
2019-09-04 11:10:00,388.39,388.55,388.06,388.42,4215.0,332.7861,332.9232,332.5033,332.8118,4215.0
2019-09-04 11:15:00,388.36,389.3,388.36,389.1,16620.0,332.7604,333.5658,332.7604,333.3944,16620.0
2019-09-04 11:20:00,388.97,389.62,388.97,389.47,3663.0,333.283,333.84,333.283,333.7115,3663.0
2019-09-04 11:25:00,389.56,389.67,389.27,389.55,3115.0,333.7886,333.8828,333.5401,333.78,3115.0
2019-09-04 11:30:00,389.59,389.59,389.35,389.47,1828.0,333.8143,333.8143,333.6086,333.7115,1828.0
2019-09-04 11:35:00,389.56,389.57,389.09,389.18,4590.0,333.7886,333.7971,333.3859,333.463,4590.0
2019-09-04 11:40:00,389.18,389.37,389.17,389.25,2897.0,333.463,333.6258,333.4544,333.523,2897.0
2019-09-04 11:45:00,389.25,389.27,389.07,389.08,1663.0,333.523,333.5401,333.3687,333.3773,1663.0
2019-09-04 11:50:00,389.27,389.29,389.1,389.29,4529.0,333.5401,333.5572,333.3944,333.5572,4529.0
2019-09-04 11:55:00,389.25,389.41,389.13,389.15,1804.0,333.523,333.66,333.4201,333.4373,1804.0
2019-09-04 12:00:00,389.23,389.23,388.83,388.9,1025.0,333.5058,333.5058,333.1631,333.2231,1025.0
2019-09-04 12:05:00,388.76,389.07,388.41,388.94,9391.0,333.1031,333.3687,332.8032,333.2573,9391.0
2019-09-04 12:10:00,388.94,389.21,388.93,389.0,3429.0,333.2573,333.4887,333.2488,333.3087,3429.0
2019-09-04 12:15:00,388.96,389.09,388.7,388.81,1814.0,333.2745,333.3859,333.0517,333.1459,1814.0
2019-09-04 12:20:00,388.9,389.13,388.78,388.89,967.0,333.2231,333.4201,333.1202,333.2145,967.0
2019-09-04 12:25:00,388.72,388.72,388.42,388.52,1148.0,333.0688,333.0688,332.8118,332.8975,1148.0
2019-09-04 12:30:00,388.56,388.59,388.4,388.4,1710.0,332.9317,332.9574,332.7946,332.7946,1710.0
2019-09-04 12:35:00,388.61,388.67,388.38,388.55,24178.0,332.9746,333.026,332.7775,332.9232,24178.0
2019-09-04 12:40:00,388.55,388.59,388.38,388.39,4008.0,332.9232,332.9574,332.7775,332.7861,4008.0
2019-09-04 12:45:00,388.48,388.84,388.48,388.84,2064.0,332.8632,333.1717,332.8632,333.1717,2064.0
2019-09-04 12:50:00,388.75,388.76,388.62,388.67,830.0,333.0945,333.1031,332.9831,333.026,830.0
2019-09-04 12:55:00,388.73,388.82,388.68,388.75,2982.0,333.0774,333.1545,333.0346,333.0945,2982.0
2019-09-04 13:00:00,388.83,388.86,388.47,388.47,2151.0,333.1631,333.1888,332.8546,332.8546,2151.0
2019-09-04 13:05:00,388.45,388.46,388.22,388.35,11155.0,332.8375,332.8461,332.6404,332.7518,11155.0
2019-09-04 13:10:00,388.42,388.49,388.3,388.43,2630.0,332.8118,332.8718,332.709,332.8203,2630.0
2019-09-04 13:15:00,388.46,388.48,388.26,388.41,8699.0,332.8461,332.8632,332.6747,332.8032,8699.0
2019-09-04 13:20:00,388.4,388.8,388.35,388.78,9664.0,332.7946,333.1374,332.7518,333.1202,9664.0
2019-09-04 13:25:00,388.73,388.73,388.5,388.65,1600.0,333.0774,333.0774,332.8803,333.0089,1600.0
2019-09-04 13:30:00,388.6,388.67,388.51,388.51,4379.0,332.966,333.026,332.8889,332.8889,4379.0
2019-09-04 13:35:00,388.5,388.63,388.23,388.23,3304.0,332.8803,332.9917,332.649,332.649,3304.0
2019-09-04 13:40:00,388.14,388.36,388.09,388.23,2260.0,332.5719,332.7604,332.529,332.649,2260.0
2019-09-04 13:45:00,388.22,388.39,388.19,388.39,3287.0,332.6404,332.7861,332.6147,332.7861,3287.0
2019-09-04 13:50:00,388.33,388.33,388.13,388.13,13319.0,332.7347,332.7347,332.5633,332.5633,13319.0
2019-09-04 13:55:00,388.12,388.7,388.09,388.54,3790.0,332.5547,333.0517,332.529,332.9146,3790.0
2019-09-04 14:00:00,388.48,388.62,388.25,388.46,3719.0,332.8632,332.9831,332.6661,332.8461,3719.0
2019-09-04 14:05:00,388.38,388.62,388.38,388.49,2400.0,332.7775,332.9831,332.7775,332.8718,2400.0
2019-09-04 14:10:00,388.56,388.62,388.45,388.47,1606.0,332.9317,332.9831,332.8375,332.8546,1606.0
2019-09-04 14:15:00,388.55,388.75,388.49,388.64,1011.0,332.9232,333.0945,332.8718,333.0003,1011.0
2019-09-04 14:20:00,388.81,388.82,388.71,388.78,2919.0,333.1459,333.1545,333.0603,333.1202,2919.0
2019-09-04 14:25:00,388.81,389.01,388.77,388.99,5015.0,333.1459,333.3173,333.1117,333.3002,5015.0
2019-09-04 14:30:00,389.01,389.29,389.01,389.2,2100.0,333.3173,333.5572,333.3173,333.4801,2100.0
2019-09-04 14:35:00,389.12,389.28,389.1,389.24,1893.0,333.4116,333.5487,333.3944,333.5144,1893.0
2019-09-04 14:40:00,389.22,389.34,389.14,389.27,4000.0,333.4972,333.6001,333.4287,333.5401,4000.0
2019-09-04 14:45:00,389.25,389.51,389.25,389.49,1577.0,333.523,333.7457,333.523,333.7286,1577.0
2019-09-04 14:50:00,389.45,389.48,389.27,389.45,2202.0,333.6943,333.72,333.5401,333.6943,2202.0
2019-09-04 14:55:00,389.43,389.46,389.15,389.3,3174.0,333.6772,333.7029,333.4373,333.5658,3174.0
2019-09-04 15:00:00,389.38,389.39,389.04,389.26,4262.0,333.6343,333.6429,333.343,333.5315,4262.0
2019-09-04 15:05:00,389.19,389.32,389.17,389.32,4108.0,333.4715,333.5829,333.4544,333.5829,4108.0
2019-09-04 15:10:00,389.29,389.7,389.29,389.68,5026.0,333.5572,333.9085,333.5572,333.8914,5026.0
2019-09-04 15:15:00,389.6,389.62,389.36,389.36,3569.0,333.8228,333.84,333.6172,333.6172,3569.0
2019-09-04 15:20:00,389.25,389.29,389.04,389.23,12294.0,333.523,333.5572,333.343,333.5058,12294.0
2019-09-04 15:25:00,389.33,389.48,389.25,389.43,4103.0,333.5915,333.72,333.523,333.6772,4103.0
2019-09-04 15:30:00,389.45,389.59,389.27,389.29,4219.0,333.6943,333.8143,333.5401,333.5572,4219.0
2019-09-04 15:35:00,389.37,389.37,389.23,389.26,5427.0,333.6258,333.6258,333.5058,333.5315,5427.0
2019-09-04 15:40:00,389.3,389.45,389.02,389.05,7626.0,333.5658,333.6943,333.3259,333.3516,7626.0
2019-09-04 15:45:00,389.01,389.03,388.8,388.91,8054.0,333.3173,333.3344,333.1374,333.2316,8054.0
2019-09-04 15:50:00,388.94,389.06,388.62,388.72,14527.0,333.2573,333.3602,332.9831,333.0688,14527.0
2019-09-04 15:55:00,388.73,389.29,388.71,389.25,28888.0,333.0774,333.5572,333.0603,333.523,28888.0
2019-09-05 09:30:00,390.48,391.71,390.34,391.42,34753.0,334.5769,335.6308,334.4569,335.3823,34753.0
2019-09-05 09:35:00,391.6,392.35,391.27,391.87,12462.0,335.5365,336.1791,335.2538,335.7679,12462.0
2019-09-05 09:40:00,391.9,392.51,391.5,392.47,7519.0,335.7936,336.3162,335.4508,336.282,7519.0
2019-09-05 09:45:00,392.53,393.43,391.92,391.92,12863.0,336.3334,337.1045,335.8107,335.8107,12863.0
2019-09-05 09:50:00,391.88,392.22,391.48,391.71,4640.0,335.7764,336.0678,335.4337,335.6308,4640.0
2019-09-05 09:55:00,391.65,391.91,391.17,391.61,6816.0,335.5794,335.8021,335.1681,335.5451,6816.0
2019-09-05 10:00:00,391.61,392.72,391.58,392.41,19705.0,335.5451,336.4962,335.5194,336.2306,19705.0
2019-09-05 10:05:00,392.25,392.64,391.48,392.24,22726.0,336.0935,336.4276,335.4337,336.0849,22726.0
2019-09-05 10:10:00,392.31,392.45,392.04,392.28,4502.0,336.1449,336.2648,335.9135,336.1192,4502.0
2019-09-05 10:15:00,392.16,392.99,392.15,392.69,9452.0,336.0163,336.7275,336.0078,336.4705,9452.0
2019-09-05 10:20:00,392.78,393.12,391.9,391.9,22564.0,336.5476,336.8389,335.7936,335.7936,22564.0
2019-09-05 10:25:00,391.74,391.88,390.9,390.9,4263.0,335.6565,335.7764,334.9367,334.9367,4263.0
2019-09-05 10:30:00,390.93,391.67,390.81,391.54,5593.0,334.9624,335.5965,334.8596,335.4851,5593.0
2019-09-05 10:35:00,391.49,391.79,391.17,391.79,4527.0,335.4423,335.6993,335.1681,335.6993,4527.0
2019-09-05 10:40:00,391.87,392.06,391.65,391.79,8654.0,335.7679,335.9307,335.5794,335.6993,8654.0
2019-09-05 10:45:00,391.85,392.08,391.11,391.17,9977.0,335.7507,335.9478,335.1167,335.1681,9977.0
2019-09-05 10:50:00,391.27,391.27,390.64,390.88,3312.0,335.2538,335.2538,334.714,334.9196,3312.0
2019-09-05 10:55:00,390.88,390.95,390.21,390.37,3198.0,334.9196,334.9796,334.3455,334.4826,3198.0
2019-09-05 11:00:00,390.22,390.41,389.35,389.66,6935.0,334.3541,334.5169,333.6086,333.8743,6935.0
2019-09-05 11:05:00,389.5,389.79,388.79,388.81,13195.0,333.7372,333.9856,333.1288,333.1459,13195.0
2019-09-05 11:10:00,389.0,389.25,388.78,388.85,6687.0,333.3087,333.523,333.1202,333.1802,6687.0
2019-09-05 11:15:00,388.75,388.75,387.94,388.0,6463.0,333.0945,333.0945,332.4005,332.4519,6463.0
2019-09-05 11:20:00,387.93,388.5,387.91,388.47,9170.0,332.3919,332.8803,332.3748,332.8546,9170.0
2019-09-05 11:25:00,388.41,388.48,387.98,388.4,7288.0,332.8032,332.8632,332.4348,332.7946,7288.0
2019-09-05 11:30:00,388.47,388.72,388.26,388.62,6092.0,332.8546,333.0688,332.6747,332.9831,6092.0
2019-09-05 11:35:00,388.63,388.69,388.37,388.37,2167.0,332.9917,333.0431,332.7689,332.7689,2167.0
2019-09-05 11:40:00,388.23,388.41,388.03,388.07,2050.0,332.649,332.8032,332.4776,332.5119,2050.0
2019-09-05 11:45:00,388.05,388.52,388.0,388.31,2823.0,332.4948,332.8975,332.4519,332.7175,2823.0
2019-09-05 11:50:00,388.44,388.48,388.13,388.32,2630.0,332.8289,332.8632,332.5633,332.7261,2630.0
2019-09-05 11:55:00,388.46,388.46,388.1,388.1,2273.0,332.8461,332.8461,332.5376,332.5376,2273.0
2019-09-05 12:00:00,388.01,388.4,387.84,388.34,5488.0,332.4605,332.7946,332.3148,332.7432,5488.0
2019-09-05 12:05:00,388.49,388.7,388.39,388.52,2929.0,332.8718,333.0517,332.7861,332.8975,2929.0
2019-09-05 12:10:00,388.4,388.61,388.39,388.49,1919.0,332.7946,332.9746,332.7861,332.8718,1919.0
2019-09-05 12:15:00,388.44,388.77,388.21,388.22,4324.0,332.8289,333.1117,332.6318,332.6404,4324.0
2019-09-05 12:20:00,388.22,388.31,387.84,387.84,3194.0,332.6404,332.7175,332.3148,332.3148,3194.0
2019-09-05 12:25:00,387.93,387.93,387.62,387.77,1766.0,332.3919,332.3919,332.1263,332.2548,1766.0
2019-09-05 12:30:00,387.68,387.8,387.46,387.46,5467.0,332.1777,332.2805,331.9892,331.9892,5467.0
2019-09-05 12:35:00,387.5,387.93,387.5,387.89,2450.0,332.0235,332.3919,332.0235,332.3577,2450.0
2019-09-05 12:40:00,387.86,387.86,387.49,387.5,2810.0,332.332,332.332,332.0149,332.0235,2810.0
2019-09-05 12:45:00,387.57,387.63,387.37,387.51,3463.0,332.0835,332.1349,331.9121,332.0321,3463.0
2019-09-05 12:50:00,387.58,387.75,387.57,387.59,1808.0,332.092,332.2377,332.0835,332.1006,1808.0
2019-09-05 12:55:00,387.6,387.73,387.52,387.62,2663.0,332.1092,332.2206,332.0406,332.1263,2663.0
2019-09-05 13:00:00,387.8,387.95,387.6,387.77,3008.0,332.2805,332.4091,332.1092,332.2548,3008.0
2019-09-05 13:05:00,387.72,387.72,387.33,387.46,3201.0,332.212,332.212,331.8778,331.9892,3201.0
2019-09-05 13:10:00,387.53,387.67,387.33,387.34,4620.0,332.0492,332.1692,331.8778,331.8864,4620.0
2019-09-05 13:15:00,387.35,387.41,387.17,387.17,2341.0,331.895,331.9464,331.7407,331.7407,2341.0
2019-09-05 13:20:00,387.15,387.22,387.08,387.19,2868.0,331.7236,331.7836,331.6636,331.7579,2868.0
2019-09-05 13:25:00,387.18,387.29,387.08,387.22,2463.0,331.7493,331.8436,331.6636,331.7836,2463.0
2019-09-05 13:30:00,387.33,387.5,387.16,387.16,4188.0,331.8778,332.0235,331.7322,331.7322,4188.0
2019-09-05 13:35:00,387.15,387.37,387.15,387.37,2408.0,331.7236,331.9121,331.7236,331.9121,2408.0
2019-09-05 13:40:00,387.38,387.42,387.26,387.32,5097.0,331.9207,331.9549,331.8179,331.8693,5097.0
2019-09-05 13:45:00,387.37,387.7,387.37,387.44,4884.0,331.9121,332.1949,331.9121,331.9721,4884.0
2019-09-05 13:50:00,387.54,387.7,387.39,387.54,2662.0,332.0578,332.1949,331.9292,332.0578,2662.0
2019-09-05 13:55:00,387.52,387.62,387.27,387.38,4064.0,332.0406,332.1263,331.8264,331.9207,4064.0
2019-09-05 14:00:00,387.37,387.49,387.09,387.32,3274.0,331.9121,332.0149,331.6722,331.8693,3274.0
2019-09-05 14:05:00,387.3,387.3,386.33,386.47,6459.0,331.8521,331.8521,331.021,331.141,6459.0
2019-09-05 14:10:00,386.51,386.75,386.49,386.66,3829.0,331.1752,331.3809,331.1581,331.3038,3829.0
2019-09-05 14:15:00,386.59,386.72,386.46,386.61,2596.0,331.2438,331.3552,331.1324,331.2609,2596.0
2019-09-05 14:20:00,386.55,386.61,386.28,386.35,2537.0,331.2095,331.2609,330.9782,331.0381,2537.0
2019-09-05 14:25:00,386.28,386.38,386.24,386.34,2787.0,330.9782,331.0638,330.9439,331.0296,2787.0
2019-09-05 14:30:00,386.28,386.46,386.22,386.33,3617.0,330.9782,331.1324,330.9267,331.021,3617.0
2019-09-05 14:35:00,386.33,386.4,386.28,386.37,1724.0,331.021,331.081,330.9782,331.0553,1724.0
2019-09-05 14:40:00,386.29,386.45,386.11,386.11,3150.0,330.9867,331.1238,330.8325,330.8325,3150.0
2019-09-05 14:45:00,386.13,386.21,386.07,386.07,3396.0,330.8496,330.9182,330.7982,330.7982,3396.0
2019-09-05 14:50:00,386.13,386.13,385.73,385.81,10501.0,330.8496,330.8496,330.5069,330.5754,10501.0
2019-09-05 14:55:00,385.83,385.95,385.7,385.79,3618.0,330.5926,330.6954,330.4812,330.5583,3618.0
2019-09-05 15:00:00,385.67,386.07,385.18,385.18,6080.0,330.4555,330.7982,330.0356,330.0356,6080.0
2019-09-05 15:05:00,385.33,385.49,385.05,385.05,5469.0,330.1642,330.3013,329.9242,329.9242,5469.0
2019-09-05 15:10:00,385.15,385.31,385.13,385.19,4780.0,330.0099,330.147,329.9928,330.0442,4780.0
2019-09-05 15:15:00,385.24,385.57,385.24,385.4,4386.0,330.087,330.3698,330.087,330.2241,4386.0
2019-09-05 15:20:00,385.44,385.81,385.42,385.75,4380.0,330.2584,330.5754,330.2413,330.524,4380.0
2019-09-05 15:25:00,385.74,386.1,385.7,386.1,7897.0,330.5155,330.8239,330.4812,330.8239,7897.0
2019-09-05 15:30:00,386.13,386.36,386.08,386.32,8745.0,330.8496,331.0467,330.8068,331.0124,8745.0
2019-09-05 15:35:00,386.32,386.32,385.75,385.75,10852.0,331.0124,331.0124,330.524,330.524,10852.0
2019-09-05 15:40:00,385.84,386.22,385.84,386.22,7110.0,330.6011,330.9267,330.6011,330.9267,7110.0
2019-09-05 15:45:00,386.2,386.24,385.51,385.51,11274.0,330.9096,330.9439,330.3184,330.3184,11274.0
2019-09-05 15:50:00,385.5,385.5,385.04,385.24,22397.0,330.3098,330.3098,329.9157,330.087,22397.0
2019-09-05 15:55:00,385.35,385.53,384.98,385.08,43536.0,330.1813,330.3355,329.8643,329.95,43536.0
2019-09-06 09:30:00,387.28,387.59,386.15,386.16,19654.0,331.835,332.1006,330.8668,330.8753,19654.0
2019-09-06 09:35:00,385.86,387.34,385.81,386.84,7472.0,330.6183,331.8864,330.5754,331.458,7472.0
2019-09-06 09:40:00,386.9,387.49,386.25,386.98,13069.0,331.5094,332.0149,330.9524,331.5779,13069.0
2019-09-06 09:45:00,387.0,388.0,386.84,387.92,12842.0,331.5951,332.4519,331.458,332.3834,12842.0
2019-09-06 09:50:00,387.94,388.45,387.92,388.35,4188.0,332.4005,332.8375,332.3834,332.7518,4188.0
2019-09-06 09:55:00,388.08,388.08,387.57,387.57,4314.0,332.5205,332.5205,332.0835,332.0835,4314.0
2019-09-06 10:00:00,387.55,387.6,386.56,386.56,3218.0,332.0663,332.1092,331.2181,331.2181,3218.0
2019-09-06 10:05:00,386.38,386.65,385.82,385.82,4524.0,331.0638,331.2952,330.584,330.584,4524.0
2019-09-06 10:10:00,385.91,386.27,385.9,386.03,2444.0,330.6611,330.9696,330.6526,330.7639,2444.0
2019-09-06 10:15:00,386.23,386.23,385.96,385.97,3111.0,330.9353,330.9353,330.704,330.7125,3111.0
2019-09-06 10:20:00,385.81,386.58,385.81,386.31,6512.0,330.5754,331.2352,330.5754,331.0039,6512.0
2019-09-06 10:25:00,386.26,387.01,386.08,386.83,14730.0,330.961,331.6036,330.8068,331.4494,14730.0
2019-09-06 10:30:00,387.1,388.01,386.93,387.91,3008.0,331.6808,332.4605,331.5351,332.3748,3008.0
2019-09-06 10:35:00,387.85,387.85,387.51,387.51,2815.0,332.3234,332.3234,332.0321,332.0321,2815.0
2019-09-06 10:40:00,387.77,387.88,387.54,387.54,2514.0,332.2548,332.3491,332.0578,332.0578,2514.0
2019-09-06 10:45:00,387.49,387.5,387.1,387.5,1495.0,332.0149,332.0235,331.6808,332.0235,1495.0
2019-09-06 10:50:00,387.55,387.55,386.71,386.71,2600.0,332.0663,332.0663,331.3466,331.3466,2600.0
2019-09-06 10:55:00,386.53,386.85,386.51,386.72,6057.0,331.1924,331.4665,331.1752,331.3552,6057.0
2019-09-06 11:00:00,386.75,386.76,386.37,386.76,4295.0,331.3809,331.3894,331.0553,331.3894,4295.0
2019-09-06 11:05:00,386.7,387.74,386.7,387.36,8335.0,331.338,332.2291,331.338,331.9035,8335.0
2019-09-06 11:10:00,387.21,387.26,387.0,387.0,1408.0,331.775,331.8179,331.5951,331.5951,1408.0
2019-09-06 11:15:00,386.91,386.91,386.68,386.68,1491.0,331.518,331.518,331.3209,331.3209,1491.0
2019-09-06 11:20:00,386.86,386.87,386.44,386.47,2150.0,331.4751,331.4837,331.1152,331.141,2150.0
2019-09-06 11:25:00,386.49,386.72,386.49,386.54,1553.0,331.1581,331.3552,331.1581,331.2009,1553.0
2019-09-06 11:30:00,386.51,386.51,386.35,386.41,2324.0,331.1752,331.1752,331.0381,331.0895,2324.0
2019-09-06 11:35:00,386.47,386.76,386.41,386.52,2200.0,331.141,331.3894,331.0895,331.1838,2200.0
2019-09-06 11:40:00,386.3,386.87,386.3,386.7,1620.0,330.9953,331.4837,330.9953,331.338,1620.0
2019-09-06 11:45:00,386.81,387.05,386.8,386.93,2107.0,331.4323,331.6379,331.4237,331.5351,2107.0
2019-09-06 11:50:00,387.01,387.26,387.01,387.02,925.0,331.6036,331.8179,331.6036,331.6122,925.0
2019-09-06 11:55:00,386.97,387.18,386.91,386.91,1717.0,331.5694,331.7493,331.518,331.518,1717.0
2019-09-06 12:00:00,387.27,387.27,387.17,387.23,700.0,331.8264,331.8264,331.7407,331.7921,700.0
2019-09-06 12:05:00,387.15,387.23,386.98,387.21,13213.0,331.7236,331.7921,331.5779,331.775,13213.0
2019-09-06 12:10:00,387.14,387.51,387.14,387.42,1697.0,331.715,332.0321,331.715,331.9549,1697.0
2019-09-06 12:15:00,387.52,387.62,387.15,387.28,2551.0,332.0406,332.1263,331.7236,331.835,2551.0
2019-09-06 12:20:00,387.37,387.61,387.22,387.53,2331.0,331.9121,332.1177,331.7836,332.0492,2331.0
2019-09-06 12:25:00,387.56,387.56,387.3,387.39,1700.0,332.0749,332.0749,331.8521,331.9292,1700.0
2019-09-06 12:30:00,387.49,387.49,387.23,387.46,2010.0,332.0149,332.0149,331.7921,331.9892,2010.0
2019-09-06 12:35:00,387.44,387.78,387.36,387.78,1633.0,331.9721,332.2634,331.9035,332.2634,1633.0
2019-09-06 12:40:00,387.71,387.84,387.59,387.59,1000.0,332.2034,332.3148,332.1006,332.1006,1000.0
2019-09-06 12:45:00,387.56,387.65,387.19,387.19,2161.0,332.0749,332.152,331.7579,331.7579,2161.0
2019-09-06 12:50:00,387.18,387.31,387.09,387.3,2425.0,331.7493,331.8607,331.6722,331.8521,2425.0
2019-09-06 12:55:00,387.38,387.72,387.36,387.47,2878.0,331.9207,332.212,331.9035,331.9978,2878.0
2019-09-06 13:00:00,387.46,387.6,387.39,387.54,3441.0,331.9892,332.1092,331.9292,332.0578,3441.0
2019-09-06 13:05:00,387.55,387.57,387.37,387.39,1700.0,332.0663,332.0835,331.9121,331.9292,1700.0
2019-09-06 13:10:00,387.41,387.49,387.29,387.4,1327.0,331.9464,332.0149,331.8436,331.9378,1327.0
2019-09-06 13:15:00,387.48,387.65,387.48,387.51,1312.0,332.0064,332.152,332.0064,332.0321,1312.0
2019-09-06 13:20:00,387.47,387.73,387.47,387.58,900.0,331.9978,332.2206,331.9978,332.092,900.0
2019-09-06 13:25:00,387.49,387.82,387.48,387.76,950.0,332.0149,332.2977,332.0064,332.2463,950.0
2019-09-06 13:30:00,387.76,388.04,387.75,388.04,996.0,332.2463,332.4862,332.2377,332.4862,996.0
2019-09-06 13:35:00,387.94,388.06,387.76,387.85,2204.0,332.4005,332.5033,332.2463,332.3234,2204.0
2019-09-06 13:40:00,387.74,387.86,387.72,387.74,1200.0,332.2291,332.332,332.212,332.2291,1200.0
2019-09-06 13:45:00,387.77,387.8,387.69,387.8,800.0,332.2548,332.2805,332.1863,332.2805,800.0
2019-09-06 13:50:00,387.76,387.83,387.65,387.71,1881.0,332.2463,332.3062,332.152,332.2034,1881.0
2019-09-06 13:55:00,387.62,387.82,387.58,387.71,4107.0,332.1263,332.2977,332.092,332.2034,4107.0
2019-09-06 14:00:00,387.58,387.66,387.54,387.55,1830.0,332.092,332.1606,332.0578,332.0663,1830.0
2019-09-06 14:05:00,387.66,387.78,387.63,387.74,1395.0,332.1606,332.2634,332.1349,332.2291,1395.0
2019-09-06 14:10:00,387.67,387.83,387.67,387.72,1400.0,332.1692,332.3062,332.1692,332.212,1400.0
2019-09-06 14:15:00,387.82,387.84,387.66,387.82,2078.0,332.2977,332.3148,332.1606,332.2977,2078.0
2019-09-06 14:20:00,387.83,387.89,387.65,387.65,1129.0,332.3062,332.3577,332.152,332.152,1129.0
2019-09-06 14:25:00,387.57,387.78,387.53,387.54,16216.0,332.0835,332.2634,332.0492,332.0578,16216.0
2019-09-06 14:30:00,387.5,387.5,387.2,387.37,9714.0,332.0235,332.0235,331.7664,331.9121,9714.0
2019-09-06 14:35:00,387.55,387.66,387.45,387.52,2712.0,332.0663,332.1606,331.9807,332.0406,2712.0
2019-09-06 14:40:00,387.63,387.63,387.36,387.49,5317.0,332.1349,332.1349,331.9035,332.0149,5317.0
2019-09-06 14:45:00,387.48,387.79,387.38,387.79,3358.0,332.0064,332.272,331.9207,332.272,3358.0
2019-09-06 14:50:00,387.74,388.2,387.74,388.04,2212.0,332.2291,332.6233,332.2291,332.4862,2212.0
2019-09-06 14:55:00,388.06,388.09,387.84,387.84,1717.0,332.5033,332.529,332.3148,332.3148,1717.0
2019-09-06 15:00:00,387.82,388.09,387.81,387.82,13391.0,332.2977,332.529,332.2891,332.2977,13391.0
2019-09-06 15:05:00,387.88,387.96,387.79,387.92,3880.0,332.3491,332.4176,332.272,332.3834,3880.0
2019-09-06 15:10:00,387.81,387.81,387.61,387.67,2616.0,332.2891,332.2891,332.1177,332.1692,2616.0
2019-09-06 15:15:00,387.59,387.61,387.4,387.4,7552.0,332.1006,332.1177,331.9378,331.9378,7552.0
2019-09-06 15:20:00,387.3,387.32,386.96,387.2,6269.0,331.8521,331.8693,331.5608,331.7664,6269.0
2019-09-06 15:25:00,387.1,387.61,387.1,387.42,6276.0,331.6808,332.1177,331.6808,331.9549,6276.0
2019-09-06 15:30:00,387.46,387.66,387.38,387.48,7396.0,331.9892,332.1606,331.9207,332.0064,7396.0
2019-09-06 15:35:00,387.45,387.9,387.09,387.67,13619.0,331.9807,332.3662,331.6722,332.1692,13619.0
2019-09-06 15:40:00,387.67,387.73,387.27,387.27,3200.0,332.1692,332.2206,331.8264,331.8264,3200.0
2019-09-06 15:45:00,387.29,387.36,387.03,387.17,6299.0,331.8436,331.9035,331.6208,331.7407,6299.0
2019-09-06 15:50:00,387.18,387.19,386.28,386.41,16664.0,331.7493,331.7579,330.9782,331.0895,16664.0
2019-09-06 15:55:00,386.49,386.65,386.09,386.57,44457.0,331.1581,331.2952,330.8154,331.2266,44457.0
2019-09-09 09:30:00,387.95,387.95,386.28,387.35,20631.0,332.4091,332.4091,330.9782,331.895,20631.0
2019-09-09 09:35:00,387.15,388.29,386.56,387.73,12119.0,331.7236,332.7004,331.2181,332.2206,12119.0
2019-09-09 09:40:00,387.76,387.95,385.49,385.73,17719.0,332.2463,332.4091,330.3013,330.5069,17719.0
2019-09-09 09:45:00,385.75,385.82,385.15,385.81,10877.0,330.524,330.584,330.0099,330.5754,10877.0
2019-09-09 09:50:00,385.76,385.94,385.15,385.26,6905.0,330.5326,330.6868,330.0099,330.1042,6905.0
2019-09-09 09:55:00,385.2,385.29,384.37,384.41,13608.0,330.0528,330.1299,329.3416,329.3759,13608.0
2019-09-09 10:00:00,384.57,385.24,384.48,385.02,6469.0,329.513,330.087,329.4359,329.8985,6469.0
2019-09-09 10:05:00,385.14,385.61,385.09,385.13,12998.0,330.0014,330.4041,329.9585,329.9928,12998.0
2019-09-09 10:10:00,385.48,385.95,385.34,385.95,3613.0,330.2927,330.6954,330.1727,330.6954,3613.0
2019-09-09 10:15:00,385.89,386.95,385.65,386.63,6221.0,330.644,331.5522,330.4383,331.278,6221.0
2019-09-09 10:20:00,386.57,386.62,385.62,386.12,4195.0,331.2266,331.2695,330.4126,330.8411,4195.0
2019-09-09 10:25:00,386.32,386.35,385.77,385.98,5006.0,331.0124,331.0381,330.5412,330.7211,5006.0
2019-09-09 10:30:00,385.85,386.44,385.8,386.39,7906.0,330.6097,331.1152,330.5669,331.0724,7906.0
2019-09-09 10:35:00,386.34,386.69,386.09,386.62,5895.0,331.0296,331.3295,330.8154,331.2695,5895.0
2019-09-09 10:40:00,386.58,386.75,386.02,386.02,9925.0,331.2352,331.3809,330.7554,330.7554,9925.0
2019-09-09 10:45:00,385.98,385.98,385.32,385.32,4953.0,330.7211,330.7211,330.1556,330.1556,4953.0
2019-09-09 10:50:00,385.31,385.31,384.76,384.8,4649.0,330.147,330.147,329.6758,329.71,4649.0
2019-09-09 10:55:00,384.76,385.0,384.55,384.74,4014.0,329.6758,329.8814,329.4958,329.6586,4014.0
2019-09-09 11:00:00,384.76,384.91,384.31,384.35,6380.0,329.6758,329.8043,329.2902,329.3245,6380.0
2019-09-09 11:05:00,384.27,384.37,382.88,383.52,20829.0,329.2559,329.3416,328.0649,328.6133,20829.0
2019-09-09 11:10:00,383.77,384.1,383.54,383.67,9040.0,328.8275,329.1103,328.6304,328.7418,9040.0
2019-09-09 11:15:00,383.53,383.75,383.31,383.75,4703.0,328.6219,328.8104,328.4334,328.8104,4703.0
2019-09-09 11:20:00,383.66,384.27,383.66,384.17,3844.0,328.7332,329.2559,328.7332,329.1702,3844.0
2019-09-09 11:25:00,384.04,384.46,383.87,383.88,7183.0,329.0588,329.4187,328.9132,328.9217,7183.0
2019-09-09 11:30:00,383.87,384.0,383.51,383.96,4870.0,328.9132,329.0246,328.6047,328.9903,4870.0
2019-09-09 11:35:00,383.99,384.07,383.17,383.43,6796.0,329.016,329.0845,328.3134,328.5362,6796.0
2019-09-09 11:40:00,383.32,383.5,383.18,383.25,3736.0,328.4419,328.5962,328.322,328.3819,3736.0
2019-09-09 11:45:00,383.18,383.31,383.0,383.3,4106.0,328.322,328.4334,328.1677,328.4248,4106.0
2019-09-09 11:50:00,383.46,383.46,383.04,383.24,2987.0,328.5619,328.5619,328.202,328.3734,2987.0
2019-09-09 11:55:00,383.15,383.75,383.14,383.59,4561.0,328.2963,328.8104,328.2877,328.6733,4561.0
2019-09-09 12:00:00,383.46,383.78,383.46,383.5,5420.0,328.5619,328.8361,328.5619,328.5962,5420.0
2019-09-09 12:05:00,383.57,383.57,382.99,383.17,5337.0,328.6561,328.6561,328.1592,328.3134,5337.0
2019-09-09 12:10:00,383.3,383.44,383.18,383.27,5630.0,328.4248,328.5447,328.322,328.3991,5630.0
2019-09-09 12:15:00,383.42,383.43,383.07,383.2,7182.0,328.5276,328.5362,328.2277,328.3391,7182.0
2019-09-09 12:20:00,383.04,383.17,382.7,382.7,8494.0,328.202,328.3134,327.9107,327.9107,8494.0
2019-09-09 12:25:00,382.67,382.67,382.18,382.28,7068.0,327.885,327.885,327.4651,327.5508,7068.0
2019-09-09 12:30:00,382.23,382.25,381.61,381.99,8479.0,327.508,327.5251,326.9767,327.3023,8479.0
2019-09-09 12:35:00,381.91,382.07,381.54,382.06,2081.0,327.2338,327.3709,326.9168,327.3623,2081.0
2019-09-09 12:40:00,382.03,382.22,381.88,381.91,5606.0,327.3366,327.4994,327.2081,327.2338,5606.0
2019-09-09 12:45:00,382.0,382.48,382.0,382.22,3621.0,327.3109,327.7222,327.3109,327.4994,3621.0
2019-09-09 12:50:00,382.27,382.86,382.16,382.76,4966.0,327.5422,328.0478,327.448,327.9621,4966.0
2019-09-09 12:55:00,382.75,383.17,382.62,382.99,2954.0,327.9535,328.3134,327.8421,328.1592,2954.0
2019-09-09 13:00:00,382.93,383.18,382.83,382.84,5233.0,328.1078,328.322,328.0221,328.0306,5233.0
2019-09-09 13:05:00,382.83,382.95,382.74,382.81,3311.0,328.0221,328.1249,327.945,328.0049,3311.0
2019-09-09 13:10:00,382.81,382.98,382.71,382.87,5020.0,328.0049,328.1506,327.9193,328.0563,5020.0
2019-09-09 13:15:00,382.86,382.98,382.19,382.23,8056.0,328.0478,328.1506,327.4737,327.508,8056.0
2019-09-09 13:20:00,382.23,382.36,381.98,381.98,5557.0,327.508,327.6194,327.2938,327.2938,5557.0
2019-09-09 13:25:00,381.99,382.15,381.85,381.85,3358.0,327.3023,327.4394,327.1824,327.1824,3358.0
2019-09-09 13:30:00,381.83,381.84,381.3,381.4,6888.0,327.1652,327.1738,326.7111,326.7968,6888.0
2019-09-09 13:35:00,381.27,381.27,380.87,381.19,8036.0,326.6854,326.6854,326.3427,326.6169,8036.0
2019-09-09 13:40:00,381.18,381.18,380.86,380.86,5438.0,326.6083,326.6083,326.3341,326.3341,5438.0
2019-09-09 13:45:00,380.82,381.25,380.78,381.11,3857.0,326.2998,326.6683,326.2656,326.5483,3857.0
2019-09-09 13:50:00,381.11,381.27,381.02,381.2,3409.0,326.5483,326.6854,326.4712,326.6254,3409.0
2019-09-09 13:55:00,381.29,381.64,381.16,381.17,5619.0,326.7025,327.0024,326.5912,326.5997,5619.0
2019-09-09 14:00:00,381.23,381.42,381.17,381.32,5273.0,326.6511,326.8139,326.5997,326.7283,5273.0
2019-09-09 14:05:00,381.24,381.32,381.21,381.22,2571.0,326.6597,326.7283,326.634,326.6426,2571.0
2019-09-09 14:10:00,381.2,381.22,380.86,381.09,7806.0,326.6254,326.6426,326.3341,326.5312,7806.0
2019-09-09 14:15:00,381.12,381.37,381.05,381.25,3995.0,326.5569,326.7711,326.4969,326.6683,3995.0
2019-09-09 14:20:00,381.22,381.22,381.0,381.11,3691.0,326.6426,326.6426,326.4541,326.5483,3691.0
2019-09-09 14:25:00,381.07,381.18,381.04,381.05,19558.0,326.514,326.6083,326.4883,326.4969,19558.0
2019-09-09 14:30:00,381.18,381.18,380.81,381.11,5039.0,326.6083,326.6083,326.2913,326.5483,5039.0
2019-09-09 14:35:00,381.12,381.19,380.98,381.19,4211.0,326.5569,326.6169,326.4369,326.6169,4211.0
2019-09-09 14:40:00,381.12,381.14,380.82,380.82,4816.0,326.5569,326.574,326.2998,326.2998,4816.0
2019-09-09 14:45:00,380.82,380.82,380.58,380.65,6486.0,326.2998,326.2998,326.0942,326.1542,6486.0
2019-09-09 14:50:00,380.7,380.78,380.56,380.65,5240.0,326.197,326.2656,326.0771,326.1542,5240.0
2019-09-09 14:55:00,380.7,380.88,380.38,380.38,5937.0,326.197,326.3512,325.9228,325.9228,5937.0
2019-09-09 15:00:00,380.38,380.65,380.27,380.58,8468.0,325.9228,326.1542,325.8286,326.0942,8468.0
2019-09-09 15:05:00,380.58,380.58,380.26,380.36,5560.0,326.0942,326.0942,325.82,325.9057,5560.0
2019-09-09 15:10:00,380.35,380.66,380.34,380.65,5517.0,325.8971,326.1627,325.8886,326.1542,5517.0
2019-09-09 15:15:00,380.57,380.75,380.5,380.52,7640.0,326.0856,326.2399,326.0256,326.0428,7640.0
2019-09-09 15:20:00,380.59,380.59,380.39,380.39,7165.0,326.1028,326.1028,325.9314,325.9314,7165.0
2019-09-09 15:25:00,380.43,380.44,380.28,380.33,7573.0,325.9657,325.9742,325.8371,325.88,7573.0
2019-09-09 15:30:00,380.35,380.38,380.07,380.34,13678.0,325.8971,325.9228,325.6572,325.8886,13678.0
2019-09-09 15:35:00,380.29,380.41,380.16,380.4,9786.0,325.8457,325.9485,325.7343,325.94,9786.0
2019-09-09 15:40:00,380.44,380.65,380.33,380.43,11350.0,325.9742,326.1542,325.88,325.9657,11350.0
2019-09-09 15:45:00,380.39,380.51,380.29,380.29,12206.0,325.9314,326.0342,325.8457,325.8457,12206.0
2019-09-09 15:50:00,380.38,380.38,380.04,380.28,21532.0,325.9228,325.9228,325.6315,325.8371,21532.0
2019-09-09 15:55:00,380.27,380.42,380.04,380.22,47663.0,325.8286,325.9571,325.6315,325.7857,47663.0
2019-09-10 09:30:00,377.29,377.62,375.17,375.61,32990.0,323.2752,323.558,321.4587,321.8357,32990.0
2019-09-10 09:35:00,375.3,376.76,375.08,376.29,11374.0,321.5701,322.8211,321.3816,322.4184,11374.0
2019-09-10 09:40:00,376.13,376.28,374.46,375.47,45648.0,322.2813,322.4098,320.8504,321.7158,45648.0
2019-09-10 09:45:00,375.34,375.37,374.53,374.99,15605.0,321.6044,321.6301,320.9103,321.3045,15605.0
2019-09-10 09:50:00,375.07,375.07,371.22,371.31,31780.0,321.373,321.373,318.0742,318.1513,31780.0
2019-09-10 09:55:00,371.35,371.69,370.46,371.63,14837.0,318.1856,318.4769,317.423,318.4255,14837.0
2019-09-10 10:00:00,371.29,374.08,371.29,373.69,15843.0,318.1342,320.5248,318.1342,320.1906,15843.0
2019-09-10 10:05:00,373.81,376.01,373.67,375.91,10542.0,320.2934,322.1785,320.1735,322.0928,10542.0
2019-09-10 10:10:00,375.97,376.59,374.5,374.5,7907.0,322.1442,322.6754,320.8846,320.8846,7907.0
2019-09-10 10:15:00,374.7,375.86,374.31,375.86,5993.0,321.056,322.0499,320.7218,322.0499,5993.0
2019-09-10 10:20:00,375.74,376.06,375.34,375.41,4636.0,321.9471,322.2213,321.6044,321.6644,4636.0
2019-09-10 10:25:00,375.0,375.63,374.91,375.61,4546.0,321.3131,321.8529,321.2359,321.8357,4546.0
2019-09-10 10:30:00,375.44,375.63,374.75,375.3,8731.0,321.6901,321.8529,321.0988,321.5701,8731.0
2019-09-10 10:35:00,375.06,375.58,374.84,375.35,9367.0,321.3645,321.81,321.176,321.6129,9367.0
2019-09-10 10:40:00,375.32,375.55,374.77,374.79,3000.0,321.5872,321.7843,321.116,321.1331,3000.0
2019-09-10 10:45:00,374.9,375.33,374.77,375.33,2645.0,321.2274,321.5958,321.116,321.5958,2645.0
2019-09-10 10:50:00,375.29,375.58,375.09,375.58,4502.0,321.5615,321.81,321.3902,321.81,4502.0
2019-09-10 10:55:00,375.69,375.82,375.52,375.61,19979.0,321.9043,322.0157,321.7586,321.8357,19979.0
2019-09-10 11:00:00,375.51,376.16,375.36,375.54,8234.0,321.75,322.307,321.6215,321.7757,8234.0
2019-09-10 11:05:00,375.46,375.58,375.27,375.34,4819.0,321.7072,321.81,321.5444,321.6044,4819.0
2019-09-10 11:10:00,375.2,375.2,374.41,374.85,3616.0,321.4844,321.4844,320.8075,321.1845,3616.0
2019-09-10 11:15:00,374.78,374.78,374.44,374.68,5488.0,321.1246,321.1246,320.8332,321.0389,5488.0
2019-09-10 11:20:00,374.77,374.88,374.52,374.86,5437.0,321.116,321.2102,320.9018,321.1931,5437.0
2019-09-10 11:25:00,374.97,375.31,374.65,375.31,4723.0,321.2874,321.5787,321.0132,321.5787,4723.0
2019-09-10 11:30:00,375.1,375.25,375.0,375.25,7376.0,321.3987,321.5273,321.3131,321.5273,7376.0
2019-09-10 11:35:00,375.24,375.39,375.0,375.27,6663.0,321.5187,321.6472,321.3131,321.5444,6663.0
2019-09-10 11:40:00,375.18,375.66,375.03,375.52,8919.0,321.4673,321.8786,321.3388,321.7586,8919.0
2019-09-10 11:45:00,375.4,376.16,375.27,376.16,4215.0,321.6558,322.307,321.5444,322.307,4215.0
2019-09-10 11:50:00,376.04,376.49,375.85,375.86,7933.0,322.2042,322.5897,322.0414,322.0499,7933.0
2019-09-10 11:55:00,375.99,376.02,375.0,375.0,16734.0,322.1613,322.187,321.3131,321.3131,16734.0
2019-09-10 12:00:00,375.13,375.19,375.0,375.16,31464.0,321.4244,321.4759,321.3131,321.4502,31464.0
2019-09-10 12:05:00,375.09,375.95,375.08,375.84,11450.0,321.3902,322.127,321.3816,322.0328,11450.0
2019-09-10 12:10:00,376.0,376.67,375.93,376.67,5281.0,322.1699,322.744,322.1099,322.744,5281.0
2019-09-10 12:15:00,376.8,377.17,376.63,376.67,5110.0,322.8554,323.1724,322.7097,322.744,5110.0
2019-09-10 12:20:00,376.74,377.28,376.73,377.28,5353.0,322.8039,323.2666,322.7954,323.2666,5353.0
2019-09-10 12:25:00,377.19,377.31,377.0,377.24,4054.0,323.1895,323.2923,323.0267,323.2324,4054.0
2019-09-10 12:30:00,377.15,377.22,377.0,377.15,6029.0,323.1553,323.2152,323.0267,323.1553,6029.0
2019-09-10 12:35:00,377.19,377.44,377.15,377.31,2372.0,323.1895,323.4037,323.1553,323.2923,2372.0
2019-09-10 12:40:00,377.31,377.6,377.23,377.5,2304.0,323.2923,323.5408,323.2238,323.4551,2304.0
2019-09-10 12:45:00,377.48,378.12,377.48,377.77,8447.0,323.438,323.9864,323.438,323.6865,8447.0
2019-09-10 12:50:00,377.72,377.84,377.64,377.84,1800.0,323.6436,323.7465,323.5751,323.7465,1800.0
2019-09-10 12:55:00,377.82,378.36,377.69,378.24,10532.0,323.7293,324.192,323.6179,324.0892,10532.0
2019-09-10 13:00:00,378.31,378.57,378.31,378.45,5990.0,324.1492,324.372,324.1492,324.2691,5990.0
2019-09-10 13:05:00,378.54,378.58,377.97,378.17,3788.0,324.3463,324.3805,323.8579,324.0292,3788.0
2019-09-10 13:10:00,378.22,378.27,377.91,378.2,8214.0,324.0721,324.1149,323.8064,324.0549,8214.0
2019-09-10 13:15:00,378.27,378.46,377.61,377.73,10228.0,324.1149,324.2777,323.5494,323.6522,10228.0
2019-09-10 13:20:00,377.8,378.0,377.4,377.45,4574.0,323.7122,323.8836,323.3695,323.4123,4574.0
2019-09-10 13:25:00,377.44,377.44,377.0,377.38,2688.0,323.4037,323.4037,323.0267,323.3523,2688.0
2019-09-10 13:30:00,377.42,378.0,377.31,377.86,4837.0,323.3866,323.8836,323.2923,323.7636,4837.0
2019-09-10 13:35:00,377.56,377.59,377.32,377.56,4000.0,323.5066,323.5323,323.3009,323.5066,4000.0
2019-09-10 13:40:00,377.47,378.0,377.32,377.9,3284.0,323.4294,323.8836,323.3009,323.7979,3284.0
2019-09-10 13:45:00,378.05,378.22,377.8,378.16,2039.0,323.9264,324.0721,323.7122,324.0207,2039.0
2019-09-10 13:50:00,378.43,378.8,378.41,378.6,3124.0,324.252,324.569,324.2349,324.3977,3124.0
2019-09-10 13:55:00,378.58,378.6,378.29,378.5,2411.0,324.3805,324.3977,324.132,324.312,2411.0
2019-09-10 14:00:00,378.41,378.42,378.11,378.33,2269.0,324.2349,324.2434,323.9778,324.1663,2269.0
2019-09-10 14:05:00,378.24,378.29,377.72,377.87,3710.0,324.0892,324.132,323.6436,323.7722,3710.0
2019-09-10 14:10:00,377.97,377.97,377.65,377.82,6723.0,323.8579,323.8579,323.5837,323.7293,6723.0
2019-09-10 14:15:00,377.78,378.6,377.69,378.31,14901.0,323.6951,324.3977,323.6179,324.1492,14901.0
2019-09-10 14:20:00,378.38,378.5,378.21,378.3,4318.0,324.2092,324.312,324.0635,324.1406,4318.0
2019-09-10 14:25:00,378.37,378.68,378.37,378.61,2100.0,324.2006,324.4662,324.2006,324.4062,2100.0
2019-09-10 14:30:00,378.59,379.02,378.51,378.91,6131.0,324.3891,324.7575,324.3205,324.6633,6131.0
2019-09-10 14:35:00,378.89,379.18,378.88,379.18,4107.0,324.6461,324.8946,324.6376,324.8946,4107.0
2019-09-10 14:40:00,379.13,379.13,378.69,378.69,5627.0,324.8518,324.8518,324.4748,324.4748,5627.0
2019-09-10 14:45:00,378.63,378.87,378.56,378.67,4856.0,324.4234,324.629,324.3634,324.4576,4856.0
2019-09-10 14:50:00,378.67,379.19,378.67,379.14,5505.0,324.4576,324.9032,324.4576,324.8604,5505.0
2019-09-10 14:55:00,379.17,379.66,379.17,379.55,8581.0,324.8861,325.3059,324.8861,325.2117,8581.0
2019-09-10 15:00:00,379.45,379.5,379.15,379.27,5810.0,325.126,325.1688,324.8689,324.9717,5810.0
2019-09-10 15:05:00,379.23,379.27,379.0,379.0,7801.0,324.9375,324.9717,324.7404,324.7404,7801.0
2019-09-10 15:10:00,379.04,379.46,379.0,379.36,9665.0,324.7747,325.1345,324.7404,325.0489,9665.0
2019-09-10 15:15:00,379.4,379.87,379.4,379.66,10091.0,325.0831,325.4858,325.0831,325.3059,10091.0
2019-09-10 15:20:00,379.65,379.79,379.18,379.27,7670.0,325.2973,325.4173,324.8946,324.9717,7670.0
2019-09-10 15:25:00,379.25,379.55,379.24,379.5,6466.0,324.9546,325.2117,324.946,325.1688,6466.0
2019-09-10 15:30:00,379.48,379.5,379.27,379.49,8878.0,325.1517,325.1688,324.9717,325.1602,8878.0
2019-09-10 15:35:00,379.43,379.77,379.39,379.66,15443.0,325.1088,325.4002,325.0746,325.3059,15443.0
2019-09-10 15:40:00,379.54,379.89,379.52,379.84,11558.0,325.2031,325.503,325.186,325.4601,11558.0
2019-09-10 15:45:00,379.81,379.9,379.51,379.52,9911.0,325.4344,325.5115,325.1774,325.186,9911.0
2019-09-10 15:50:00,379.54,380.03,379.53,380.01,30706.0,325.2031,325.6229,325.1945,325.6058,30706.0
2019-09-10 15:55:00,380.02,381.32,380.02,381.32,70796.0,325.6144,326.7283,325.6144,326.7283,70796.0
2019-09-11 09:30:00,381.2,381.59,380.05,381.3,12437.0,326.6254,326.9596,325.6401,326.7111,12437.0
2019-09-11 09:35:00,381.39,383.44,380.68,382.36,13803.0,326.7882,328.5447,326.1799,327.6194,13803.0
2019-09-11 09:40:00,382.98,383.53,382.9,383.53,2542.0,328.1506,328.6219,328.0821,328.6219,2542.0
2019-09-11 09:45:00,383.6,384.41,383.6,384.32,9576.0,328.6818,329.3759,328.6818,329.2988,9576.0
2019-09-11 09:50:00,384.25,384.59,383.88,384.48,15215.0,329.2388,329.5301,328.9217,329.4359,15215.0
2019-09-11 09:55:00,384.54,385.15,384.46,384.89,14172.0,329.4873,330.0099,329.4187,329.7872,14172.0
2019-09-11 10:00:00,384.81,385.6,384.75,385.6,6211.0,329.7186,330.3955,329.6672,330.3955,6211.0
2019-09-11 10:05:00,385.59,385.8,384.81,384.94,8247.0,330.3869,330.5669,329.7186,329.83,8247.0
2019-09-11 10:10:00,384.74,385.18,384.58,385.0,6479.0,329.6586,330.0356,329.5215,329.8814,6479.0
2019-09-11 10:15:00,385.21,385.21,384.63,384.63,7775.0,330.0613,330.0613,329.5644,329.5644,7775.0
2019-09-11 10:20:00,384.59,385.34,384.59,385.12,4121.0,329.5301,330.1727,329.5301,329.9842,4121.0
2019-09-11 10:25:00,384.92,385.36,384.8,385.04,1967.0,329.8129,330.1899,329.71,329.9157,1967.0
2019-09-11 10:30:00,385.24,385.39,384.81,385.08,2847.0,330.087,330.2156,329.7186,329.95,2847.0
2019-09-11 10:35:00,385.19,385.38,384.79,384.79,1301.0,330.0442,330.207,329.7015,329.7015,1301.0
2019-09-11 10:40:00,384.93,385.1,384.62,385.03,2895.0,329.8214,329.9671,329.5558,329.9071,2895.0
2019-09-11 10:45:00,384.76,384.78,383.79,383.87,4010.0,329.6758,329.6929,328.8446,328.9132,4010.0
2019-09-11 10:50:00,383.94,384.15,383.67,383.77,3262.0,328.9732,329.1531,328.7418,328.8275,3262.0
2019-09-11 10:55:00,383.81,383.99,383.71,383.9,2689.0,328.8618,329.016,328.7761,328.9389,2689.0
2019-09-11 11:00:00,383.7,383.93,383.59,383.77,2040.0,328.7675,328.9646,328.6733,328.8275,2040.0
2019-09-11 11:05:00,383.8,383.8,383.29,383.29,3581.0,328.8532,328.8532,328.4162,328.4162,3581.0
2019-09-11 11:10:00,383.35,383.35,382.79,383.24,2751.0,328.4676,328.4676,327.9878,328.3734,2751.0
2019-09-11 11:15:00,383.1,383.14,382.16,382.16,3594.0,328.2534,328.2877,327.448,327.448,3594.0
2019-09-11 11:20:00,382.3,383.1,382.16,382.33,4100.0,327.568,328.2534,327.448,327.5937,4100.0
2019-09-11 11:25:00,382.31,382.31,381.81,382.11,4774.0,327.5765,327.5765,327.1481,327.4052,4774.0
2019-09-11 11:30:00,382.14,382.68,382.14,382.55,8639.0,327.4309,327.8935,327.4309,327.7822,8639.0
2019-09-11 11:35:00,382.76,383.2,382.76,383.16,5334.0,327.9621,328.3391,327.9621,328.3048,5334.0
2019-09-11 11:40:00,383.15,383.99,383.15,383.88,4618.0,328.2963,329.016,328.2963,328.9217,4618.0
2019-09-11 11:45:00,383.66,383.92,382.96,383.32,8445.0,328.7332,328.956,328.1335,328.4419,8445.0
2019-09-11 11:50:00,383.15,383.36,382.77,383.01,6106.0,328.2963,328.4762,327.9707,328.1763,6106.0
2019-09-11 11:55:00,382.95,383.52,382.39,383.52,8782.0,328.1249,328.6133,327.6451,328.6133,8782.0
2019-09-11 12:00:00,383.62,383.94,383.2,383.22,3199.0,328.699,328.9732,328.3391,328.3562,3199.0
2019-09-11 12:05:00,383.19,383.35,383.11,383.22,1460.0,328.3305,328.4676,328.262,328.3562,1460.0
2019-09-11 12:10:00,383.32,383.48,383.07,383.48,2301.0,328.4419,328.579,328.2277,328.579,2301.0
2019-09-11 12:15:00,383.32,383.38,382.72,383.09,12950.0,328.4419,328.4933,327.9278,328.2449,12950.0
2019-09-11 12:20:00,383.2,383.34,383.1,383.11,3243.0,328.3391,328.4591,328.2534,328.262,3243.0
2019-09-11 12:25:00,383.1,383.44,383.09,383.16,3586.0,328.2534,328.5447,328.2449,328.3048,3586.0
2019-09-11 12:30:00,383.27,383.38,383.11,383.11,1843.0,328.3991,328.4933,328.262,328.262,1843.0
2019-09-11 12:35:00,383.22,383.25,382.21,382.37,3601.0,328.3562,328.3819,327.4908,327.6279,3601.0
2019-09-11 12:40:00,382.25,382.71,382.15,382.45,4675.0,327.5251,327.9193,327.4394,327.6965,4675.0
2019-09-11 12:45:00,382.47,382.77,382.46,382.77,1649.0,327.7136,327.9707,327.705,327.9707,1649.0
2019-09-11 12:50:00,382.8,382.8,382.56,382.59,2629.0,327.9964,327.9964,327.7907,327.8164,2629.0
2019-09-11 12:55:00,382.59,383.0,382.53,383.0,5143.0,327.8164,328.1677,327.765,328.1677,5143.0
2019-09-11 13:00:00,383.0,383.0,382.94,383.0,44131.0,328.1677,328.1677,328.1163,328.1677,44131.0
2019-09-11 13:05:00,383.0,383.0,382.95,383.0,31003.0,328.1677,328.1677,328.1249,328.1677,31003.0
2019-09-11 13:10:00,383.0,383.04,382.97,383.0,36126.0,328.1677,328.202,328.142,328.1677,36126.0
2019-09-11 13:15:00,382.99,383.0,382.94,383.0,27463.0,328.1592,328.1677,328.1163,328.1677,27463.0
2019-09-11 13:20:00,383.0,383.5,382.99,383.31,8917.0,328.1677,328.5962,328.1592,328.4334,8917.0
2019-09-11 13:25:00,383.4,383.5,383.19,383.26,3707.0,328.5105,328.5962,328.3305,328.3905,3707.0
2019-09-11 13:30:00,383.33,383.48,383.33,383.44,1515.0,328.4505,328.579,328.4505,328.5447,1515.0
2019-09-11 13:35:00,383.49,383.49,383.1,383.25,2531.0,328.5876,328.5876,328.2534,328.3819,2531.0
2019-09-11 13:40:00,383.18,383.26,382.88,383.06,7225.0,328.322,328.3905,328.0649,328.2191,7225.0
2019-09-11 13:45:00,383.27,383.37,383.19,383.19,2400.0,328.3991,328.4848,328.3305,328.3305,2400.0
2019-09-11 13:50:00,383.27,383.27,382.94,383.22,3933.0,328.3991,328.3991,328.1163,328.3562,3933.0
2019-09-11 13:55:00,383.06,383.17,382.94,383.1,2959.0,328.2191,328.3134,328.1163,328.2534,2959.0
2019-09-11 14:00:00,383.25,383.28,382.82,382.87,8569.0,328.3819,328.4076,328.0135,328.0563,8569.0
2019-09-11 14:05:00,382.86,382.88,382.26,382.36,3687.0,328.0478,328.0649,327.5337,327.6194,3687.0
2019-09-11 14:10:00,382.36,382.36,381.01,381.22,6426.0,327.6194,327.6194,326.4626,326.6426,6426.0
2019-09-11 14:15:00,381.13,381.7,380.57,380.7,7356.0,326.5655,327.0538,326.0856,326.197,7356.0
2019-09-11 14:20:00,380.85,381.16,380.48,381.15,3781.0,326.3255,326.5912,326.0085,326.5826,3781.0
2019-09-11 14:25:00,381.22,381.44,380.94,381.12,5184.0,326.6426,326.8311,326.4027,326.5569,5184.0
2019-09-11 14:30:00,381.12,381.26,380.95,381.16,4064.0,326.5569,326.6768,326.4112,326.5912,4064.0
2019-09-11 14:35:00,381.2,381.46,381.12,381.46,1712.0,326.6254,326.8482,326.5569,326.8482,1712.0
2019-09-11 14:40:00,381.62,381.62,381.32,381.35,883.0,326.9853,326.9853,326.7283,326.754,883.0
2019-09-11 14:45:00,381.51,381.59,381.12,381.27,2865.0,326.8911,326.9596,326.5569,326.6854,2865.0
2019-09-11 14:50:00,381.4,381.54,381.04,381.18,1864.0,326.7968,326.9168,326.4883,326.6083,1864.0
2019-09-11 14:55:00,381.08,381.34,380.89,381.22,1905.0,326.5226,326.7454,326.3598,326.6426,1905.0
2019-09-11 15:00:00,381.17,381.33,381.17,381.23,1253.0,326.5997,326.7368,326.5997,326.6511,1253.0
2019-09-11 15:05:00,381.14,381.63,381.13,381.57,4237.0,326.574,326.9939,326.5655,326.9425,4237.0
2019-09-11 15:10:00,381.55,381.56,381.42,381.5,2861.0,326.9253,326.9339,326.8139,326.8825,2861.0
2019-09-11 15:15:00,381.51,381.51,381.26,381.41,2975.0,326.8911,326.8911,326.6768,326.8054,2975.0
2019-09-11 15:20:00,381.46,381.57,381.38,381.51,5324.0,326.8482,326.9425,326.7797,326.8911,5324.0
2019-09-11 15:25:00,381.59,381.59,381.26,381.29,3792.0,326.9596,326.9596,326.6768,326.7025,3792.0
2019-09-11 15:30:00,381.32,381.32,381.1,381.17,4572.0,326.7283,326.7283,326.5397,326.5997,4572.0
2019-09-11 15:35:00,381.09,381.61,381.08,381.47,9342.0,326.5312,326.9767,326.5226,326.8568,9342.0
2019-09-11 15:40:00,381.36,381.44,381.12,381.19,4702.0,326.7625,326.8311,326.5569,326.6169,4702.0
2019-09-11 15:45:00,381.14,381.61,381.0,381.55,9830.0,326.574,326.9767,326.4541,326.9253,9830.0
2019-09-11 15:50:00,381.56,381.75,381.36,381.56,21945.0,326.9339,327.0967,326.7625,326.9339,21945.0
2019-09-11 15:55:00,381.56,381.67,381.35,381.52,51877.0,326.9339,327.0281,326.754,326.8996,51877.0
2019-09-12 09:30:00,384.49,386.36,384.2,386.29,17930.0,329.4444,331.0467,329.1959,330.9867,17930.0
2019-09-12 09:35:00,385.82,386.04,383.82,383.99,23547.0,330.584,330.7725,328.8703,329.016,23547.0
2019-09-12 09:40:00,384.12,384.6,383.27,383.72,7334.0,329.1274,329.5387,328.3991,328.7847,7334.0
2019-09-12 09:45:00,383.77,385.0,383.71,384.93,21860.0,328.8275,329.8814,328.7761,329.8214,21860.0
2019-09-12 09:50:00,385.03,385.38,385.0,385.14,6746.0,329.9071,330.207,329.8814,330.0014,6746.0
2019-09-12 09:55:00,385.16,385.35,384.81,384.97,6615.0,330.0185,330.1813,329.7186,329.8557,6615.0
2019-09-12 10:00:00,385.13,385.32,384.73,385.07,4510.0,329.9928,330.1556,329.6501,329.9414,4510.0
2019-09-12 10:05:00,385.1,385.48,384.87,385.27,9707.0,329.9671,330.2927,329.77,330.1128,9707.0
2019-09-12 10:10:00,385.31,386.66,384.78,385.36,11311.0,330.147,331.3038,329.6929,330.1899,11311.0
2019-09-12 10:15:00,385.23,386.3,385.23,385.9,6197.0,330.0785,330.9953,330.0785,330.6526,6197.0
2019-09-12 10:20:00,385.84,386.34,385.39,385.76,9618.0,330.6011,331.0296,330.2156,330.5326,9618.0
2019-09-12 10:25:00,385.47,385.73,385.39,385.67,4205.0,330.2841,330.5069,330.2156,330.4555,4205.0
2019-09-12 10:30:00,385.7,386.1,385.58,385.97,1600.0,330.4812,330.8239,330.3784,330.7125,1600.0
2019-09-12 10:35:00,386.07,386.18,385.6,385.68,4920.0,330.7982,330.8925,330.3955,330.4641,4920.0
2019-09-12 10:40:00,385.77,385.97,385.5,385.59,2668.0,330.5412,330.7125,330.3098,330.3869,2668.0
2019-09-12 10:45:00,385.82,385.82,385.17,385.54,3570.0,330.584,330.584,330.0271,330.3441,3570.0
2019-09-12 10:50:00,385.48,385.48,384.39,384.47,7414.0,330.2927,330.2927,329.3587,329.4273,7414.0
2019-09-12 10:55:00,384.32,385.64,384.31,385.61,7127.0,329.2988,330.4298,329.2902,330.4041,7127.0
2019-09-12 11:00:00,385.47,385.8,385.38,385.64,8154.0,330.2841,330.5669,330.207,330.4298,8154.0
2019-09-12 11:05:00,385.59,385.91,385.59,385.82,8480.0,330.3869,330.6611,330.3869,330.584,8480.0
2019-09-12 11:10:00,385.8,386.67,385.6,386.22,18580.0,330.5669,331.3123,330.3955,330.9267,18580.0
2019-09-12 11:15:00,386.3,386.78,386.04,386.21,13356.0,330.9953,331.4066,330.7725,330.9182,13356.0
2019-09-12 11:20:00,386.46,386.96,386.43,386.87,4019.0,331.1324,331.5608,331.1067,331.4837,4019.0
2019-09-12 11:25:00,386.89,387.19,386.66,387.07,15898.0,331.5008,331.7579,331.3038,331.6551,15898.0
2019-09-12 11:30:00,387.1,387.19,386.84,386.94,7147.0,331.6808,331.7579,331.458,331.5437,7147.0
2019-09-12 11:35:00,387.11,387.19,387.01,387.1,3955.0,331.6893,331.7579,331.6036,331.6808,3955.0
2019-09-12 11:40:00,387.11,387.28,387.09,387.25,8722.0,331.6893,331.835,331.6722,331.8093,8722.0
2019-09-12 11:45:00,387.26,387.27,387.06,387.16,2156.0,331.8179,331.8264,331.6465,331.7322,2156.0
2019-09-12 11:50:00,387.24,387.3,386.96,386.96,4409.0,331.8007,331.8521,331.5608,331.5608,4409.0
2019-09-12 11:55:00,386.98,387.15,386.78,387.07,3317.0,331.5779,331.7236,331.4066,331.6551,3317.0
2019-09-12 12:00:00,386.96,386.98,386.75,386.94,3428.0,331.5608,331.5779,331.3809,331.5437,3428.0
2019-09-12 12:05:00,386.99,387.19,386.74,386.85,4105.0,331.5865,331.7579,331.3723,331.4665,4105.0
2019-09-12 12:10:00,386.99,386.99,386.89,386.91,2675.0,331.5865,331.5865,331.5008,331.518,2675.0
2019-09-12 12:15:00,386.9,386.92,386.61,386.75,2900.0,331.5094,331.5265,331.2609,331.3809,2900.0
2019-09-12 12:20:00,386.74,387.13,386.74,386.92,4412.0,331.3723,331.7065,331.3723,331.5265,4412.0
2019-09-12 12:25:00,386.96,387.12,386.92,387.05,3900.0,331.5608,331.6979,331.5265,331.6379,3900.0
2019-09-12 12:30:00,387.17,387.26,386.82,386.86,7615.0,331.7407,331.8179,331.4408,331.4751,7615.0
2019-09-12 12:35:00,386.9,387.09,386.89,386.89,3497.0,331.5094,331.6722,331.5008,331.5008,3497.0
2019-09-12 12:40:00,386.87,387.18,386.87,387.06,5625.0,331.4837,331.7493,331.4837,331.6465,5625.0
2019-09-12 12:45:00,387.18,387.28,387.02,387.17,2500.0,331.7493,331.835,331.6122,331.7407,2500.0
2019-09-12 12:50:00,387.17,387.35,387.12,387.34,3952.0,331.7407,331.895,331.6979,331.8864,3952.0
2019-09-12 12:55:00,387.3,387.3,386.98,387.01,4347.0,331.8521,331.8521,331.5779,331.6036,4347.0
2019-09-12 13:00:00,387.13,387.33,386.91,387.01,2900.0,331.7065,331.8778,331.518,331.6036,2900.0
2019-09-12 13:05:00,387.15,387.38,387.02,387.11,7900.0,331.7236,331.9207,331.6122,331.6893,7900.0
2019-09-12 13:10:00,387.11,387.14,386.91,386.91,2317.0,331.6893,331.715,331.518,331.518,2317.0
2019-09-12 13:15:00,386.76,386.9,386.7,386.72,3225.0,331.3894,331.5094,331.338,331.3552,3225.0
2019-09-12 13:20:00,386.61,386.78,386.33,386.33,1550.0,331.2609,331.4066,331.021,331.021,1550.0
2019-09-12 13:25:00,386.33,386.53,386.33,386.53,2010.0,331.021,331.1924,331.021,331.1924,2010.0
2019-09-12 13:30:00,386.52,386.73,386.48,386.55,1647.0,331.1838,331.3637,331.1495,331.2095,1647.0
2019-09-12 13:35:00,386.58,386.72,386.24,386.35,2648.0,331.2352,331.3552,330.9439,331.0381,2648.0
2019-09-12 13:40:00,386.22,386.41,386.17,386.41,1628.0,330.9267,331.0895,330.8839,331.0895,1628.0
2019-09-12 13:45:00,386.63,386.99,386.55,386.99,3713.0,331.278,331.5865,331.2095,331.5865,3713.0
2019-09-12 13:50:00,387.06,387.38,387.0,387.09,8489.0,331.6465,331.9207,331.5951,331.6722,8489.0
2019-09-12 13:55:00,387.05,387.09,386.68,387.0,4849.0,331.6379,331.6722,331.3209,331.5951,4849.0
2019-09-12 14:00:00,387.17,387.17,387.0,387.02,3639.0,331.7407,331.7407,331.5951,331.6122,3639.0
2019-09-12 14:05:00,387.02,387.06,387.0,387.01,3893.0,331.6122,331.6465,331.5951,331.6036,3893.0
2019-09-12 14:10:00,387.11,387.27,387.06,387.26,5315.0,331.6893,331.8264,331.6465,331.8179,5315.0
2019-09-12 14:15:00,387.27,387.94,387.25,387.74,11666.0,331.8264,332.4005,331.8093,332.2291,11666.0
2019-09-12 14:20:00,387.85,387.85,387.47,387.65,4909.0,332.3234,332.3234,331.9978,332.152,4909.0
2019-09-12 14:25:00,387.72,387.83,387.59,387.81,1776.0,332.212,332.3062,332.1006,332.2891,1776.0
2019-09-12 14:30:00,387.81,387.87,387.44,387.85,2799.0,332.2891,332.3405,331.9721,332.3234,2799.0
2019-09-12 14:35:00,387.84,387.9,387.75,387.79,3346.0,332.3148,332.3662,332.2377,332.272,3346.0
2019-09-12 14:40:00,387.79,387.91,387.74,387.88,4754.0,332.272,332.3748,332.2291,332.3491,4754.0
2019-09-12 14:45:00,387.8,388.08,387.71,387.71,6273.0,332.2805,332.5205,332.2034,332.2034,6273.0
2019-09-12 14:50:00,387.87,388.1,387.86,387.93,4530.0,332.3405,332.5376,332.332,332.3919,4530.0
2019-09-12 14:55:00,388.03,388.23,387.97,388.2,2302.0,332.4776,332.649,332.4262,332.6233,2302.0
2019-09-12 15:00:00,388.34,388.34,388.05,388.19,4145.0,332.7432,332.7432,332.4948,332.6147,4145.0
2019-09-12 15:05:00,388.26,388.28,388.0,388.13,1929.0,332.6747,332.6918,332.4519,332.5633,1929.0
2019-09-12 15:10:00,388.14,388.24,388.09,388.24,2043.0,332.5719,332.6575,332.529,332.6575,2043.0
2019-09-12 15:15:00,388.26,388.45,388.26,388.3,3208.0,332.6747,332.8375,332.6747,332.709,3208.0
2019-09-12 15:20:00,388.31,388.51,388.24,388.24,3089.0,332.7175,332.8889,332.6575,332.6575,3089.0
2019-09-12 15:25:00,388.12,388.13,387.67,387.67,3468.0,332.5547,332.5633,332.1692,332.1692,3468.0
2019-09-12 15:30:00,387.93,387.93,387.8,387.8,1529.0,332.3919,332.3919,332.2805,332.2805,1529.0
2019-09-12 15:35:00,387.77,387.94,387.75,387.78,2590.0,332.2548,332.4005,332.2377,332.2634,2590.0
2019-09-12 15:40:00,387.71,387.77,387.55,387.76,2391.0,332.2034,332.2548,332.0663,332.2463,2391.0
2019-09-12 15:45:00,387.77,387.79,387.3,387.35,8474.0,332.2548,332.272,331.8521,331.895,8474.0
2019-09-12 15:50:00,387.27,387.32,386.83,386.93,7054.0,331.8264,331.8693,331.4494,331.5351,7054.0
2019-09-12 15:55:00,386.8,387.3,386.2,386.63,58179.0,331.4237,331.8521,330.9096,331.278,58179.0
2019-09-13 09:30:00,387.77,387.77,385.49,385.54,17749.0,332.2548,332.2548,330.3013,330.3441,17749.0
2019-09-13 09:35:00,385.96,386.57,385.69,386.57,43808.0,330.704,331.2266,330.4726,331.2266,43808.0
2019-09-13 09:40:00,386.41,386.75,385.26,386.0,11574.0,331.0895,331.3809,330.1042,330.7382,11574.0
2019-09-13 09:45:00,386.0,386.49,385.32,385.63,13174.0,330.7382,331.1581,330.1556,330.4212,13174.0
2019-09-13 09:50:00,385.72,386.18,384.9,385.5,5727.0,330.4983,330.8925,329.7957,330.3098,5727.0
2019-09-13 09:55:00,385.55,387.22,385.55,386.39,11815.0,330.3527,331.7836,330.3527,331.0724,11815.0
2019-09-13 10:00:00,386.53,387.42,385.95,385.95,8666.0,331.1924,331.9549,330.6954,330.6954,8666.0
2019-09-13 10:05:00,385.88,386.21,385.64,385.97,4602.0,330.6354,330.9182,330.4298,330.7125,4602.0
2019-09-13 10:10:00,385.82,386.78,385.82,386.28,3592.0,330.584,331.4066,330.584,330.9782,3592.0
2019-09-13 10:15:00,386.09,386.09,385.31,385.59,2507.0,330.8154,330.8154,330.147,330.3869,2507.0
2019-09-13 10:20:00,385.67,385.94,385.29,385.93,2580.0,330.4555,330.6868,330.1299,330.6783,2580.0
2019-09-13 10:25:00,385.9,386.08,385.51,386.01,3495.0,330.6526,330.8068,330.3184,330.7468,3495.0
2019-09-13 10:30:00,385.9,386.06,385.57,385.87,3944.0,330.6526,330.7896,330.3698,330.6269,3944.0
2019-09-13 10:35:00,385.75,385.91,385.35,385.77,3791.0,330.524,330.6611,330.1813,330.5412,3791.0
2019-09-13 10:40:00,385.54,385.65,385.16,385.28,1301.0,330.3441,330.4383,330.0185,330.1213,1301.0
2019-09-13 10:45:00,385.36,385.69,385.06,385.37,18726.0,330.1899,330.4726,329.9328,330.1984,18726.0
2019-09-13 10:50:00,385.44,386.01,385.32,385.99,2848.0,330.2584,330.7468,330.1556,330.7297,2848.0
2019-09-13 10:55:00,386.03,386.07,385.76,385.76,4410.0,330.7639,330.7982,330.5326,330.5326,4410.0
2019-09-13 11:00:00,385.7,386.02,385.62,386.0,6770.0,330.4812,330.7554,330.4126,330.7382,6770.0
2019-09-13 11:05:00,385.69,386.21,385.68,386.13,4637.0,330.4726,330.9182,330.4641,330.8496,4637.0
2019-09-13 11:10:00,386.06,386.12,385.75,385.82,5403.0,330.7896,330.8411,330.524,330.584,5403.0
2019-09-13 11:15:00,385.78,386.3,385.78,386.25,7635.0,330.5497,330.9953,330.5497,330.9524,7635.0
2019-09-13 11:20:00,386.28,386.37,385.94,386.0,9799.0,330.9782,331.0553,330.6868,330.7382,9799.0
2019-09-13 11:25:00,385.92,386.15,385.7,385.78,5050.0,330.6697,330.8668,330.4812,330.5497,5050.0
2019-09-13 11:30:00,385.81,385.86,385.51,385.86,4495.0,330.5754,330.6183,330.3184,330.6183,4495.0
2019-09-13 11:35:00,385.54,385.54,385.15,385.29,2649.0,330.3441,330.3441,330.0099,330.1299,2649.0
2019-09-13 11:40:00,385.27,385.65,385.26,385.53,3962.0,330.1128,330.4383,330.1042,330.3355,3962.0
2019-09-13 11:45:00,385.43,386.03,385.37,385.84,18291.0,330.2498,330.7639,330.1984,330.6011,18291.0
2019-09-13 11:50:00,385.85,386.14,385.78,386.14,2650.0,330.6097,330.8582,330.5497,330.8582,2650.0
2019-09-13 11:55:00,385.83,386.03,385.82,385.96,4722.0,330.5926,330.7639,330.584,330.704,4722.0
2019-09-13 12:00:00,385.83,386.05,385.72,386.05,1983.0,330.5926,330.7811,330.4983,330.7811,1983.0
2019-09-13 12:05:00,386.08,386.11,385.77,385.92,3943.0,330.8068,330.8325,330.5412,330.6697,3943.0
2019-09-13 12:10:00,385.84,386.1,385.72,386.04,2074.0,330.6011,330.8239,330.4983,330.7725,2074.0
2019-09-13 12:15:00,386.02,386.15,385.76,386.15,2501.0,330.7554,330.8668,330.5326,330.8668,2501.0
2019-09-13 12:20:00,386.06,386.14,385.72,385.74,2471.0,330.7896,330.8582,330.4983,330.5155,2471.0
2019-09-13 12:25:00,385.77,386.0,385.58,386.0,5128.0,330.5412,330.7382,330.3784,330.7382,5128.0
2019-09-13 12:30:00,385.99,386.31,385.78,386.04,3000.0,330.7297,331.0039,330.5497,330.7725,3000.0
2019-09-13 12:35:00,386.01,386.21,385.98,386.18,1820.0,330.7468,330.9182,330.7211,330.8925,1820.0
2019-09-13 12:40:00,386.23,386.41,385.83,385.96,3523.0,330.9353,331.0895,330.5926,330.704,3523.0
2019-09-13 12:45:00,385.91,385.96,385.55,385.66,2974.0,330.6611,330.704,330.3527,330.4469,2974.0
2019-09-13 12:50:00,385.73,385.74,385.47,385.53,2100.0,330.5069,330.5155,330.2841,330.3355,2100.0
2019-09-13 12:55:00,385.58,385.68,385.49,385.51,2526.0,330.3784,330.4641,330.3013,330.3184,2526.0
2019-09-13 13:00:00,385.57,385.73,385.5,385.54,2200.0,330.3698,330.5069,330.3098,330.3441,2200.0
2019-09-13 13:05:00,385.45,385.72,385.45,385.72,1999.0,330.267,330.4983,330.267,330.4983,1999.0
2019-09-13 13:10:00,385.63,385.77,385.49,385.65,4245.0,330.4212,330.5412,330.3013,330.4383,4245.0
2019-09-13 13:15:00,385.72,385.75,385.49,385.54,1903.0,330.4983,330.524,330.3013,330.3441,1903.0
2019-09-13 13:20:00,385.64,385.64,385.3,385.36,1901.0,330.4298,330.4298,330.1385,330.1899,1901.0
2019-09-13 13:25:00,385.37,385.8,385.34,385.72,2400.0,330.1984,330.5669,330.1727,330.4983,2400.0
2019-09-13 13:30:00,385.65,385.89,385.65,385.7,4061.0,330.4383,330.644,330.4383,330.4812,4061.0
2019-09-13 13:35:00,385.65,385.84,385.59,385.65,2401.0,330.4383,330.6011,330.3869,330.4383,2401.0
2019-09-13 13:40:00,385.75,385.75,384.91,384.99,6289.0,330.524,330.524,329.8043,329.8728,6289.0
2019-09-13 13:45:00,385.17,385.32,385.0,385.22,2581.0,330.0271,330.1556,329.8814,330.0699,2581.0
2019-09-13 13:50:00,385.34,385.53,385.25,385.53,2007.0,330.1727,330.3355,330.0956,330.3355,2007.0
2019-09-13 13:55:00,385.41,385.56,385.01,385.02,2711.0,330.2327,330.3612,329.89,329.8985,2711.0
2019-09-13 14:00:00,385.0,385.44,385.0,385.25,3865.0,329.8814,330.2584,329.8814,330.0956,3865.0
2019-09-13 14:05:00,385.29,385.29,385.09,385.09,1774.0,330.1299,330.1299,329.9585,329.9585,1774.0
2019-09-13 14:10:00,385.16,385.18,384.86,384.89,3117.0,330.0185,330.0356,329.7614,329.7872,3117.0
2019-09-13 14:15:00,384.95,384.95,384.56,384.58,3729.0,329.8386,329.8386,329.5044,329.5215,3729.0
2019-09-13 14:20:00,384.6,384.6,384.25,384.25,5179.0,329.5387,329.5387,329.2388,329.2388,5179.0
2019-09-13 14:25:00,384.24,384.44,384.14,384.28,2956.0,329.2302,329.4016,329.1445,329.2645,2956.0
2019-09-13 14:30:00,384.37,384.83,384.36,384.73,4317.0,329.3416,329.7357,329.333,329.6501,4317.0
2019-09-13 14:35:00,384.81,384.81,384.52,384.66,3538.0,329.7186,329.7186,329.4701,329.5901,3538.0
2019-09-13 14:40:00,384.65,384.7,384.3,384.7,3050.0,329.5815,329.6244,329.2816,329.6244,3050.0
2019-09-13 14:45:00,384.69,385.02,384.32,384.52,5241.0,329.6158,329.8985,329.2988,329.4701,5241.0
2019-09-13 14:50:00,384.54,384.66,384.45,384.64,2777.0,329.4873,329.5901,329.4101,329.5729,2777.0
2019-09-13 14:55:00,384.82,384.87,384.61,384.69,4802.0,329.7272,329.77,329.5472,329.6158,4802.0
2019-09-13 15:00:00,384.62,384.62,384.41,384.43,2826.0,329.5558,329.5558,329.3759,329.393,2826.0
2019-09-13 15:05:00,384.48,384.51,384.13,384.15,3169.0,329.4359,329.4616,329.136,329.1531,3169.0
2019-09-13 15:10:00,384.16,384.33,384.13,384.19,2887.0,329.1617,329.3073,329.136,329.1874,2887.0
2019-09-13 15:15:00,384.14,384.14,383.7,383.88,5112.0,329.1445,329.1445,328.7675,328.9217,5112.0
2019-09-13 15:20:00,383.84,383.88,383.6,383.68,1100.0,328.8875,328.9217,328.6818,328.7504,1100.0
2019-09-13 15:25:00,383.86,384.1,383.86,384.07,1701.0,328.9046,329.1103,328.9046,329.0845,1701.0
2019-09-13 15:30:00,384.06,384.32,383.97,384.3,5043.0,329.076,329.2988,328.9989,329.2816,5043.0
2019-09-13 15:35:00,384.31,384.52,384.27,384.4,5523.0,329.2902,329.4701,329.2559,329.3673,5523.0
2019-09-13 15:40:00,384.29,384.64,384.29,384.51,5777.0,329.2731,329.5729,329.2731,329.4616,5777.0
2019-09-13 15:45:00,384.63,384.77,384.35,384.58,7751.0,329.5644,329.6843,329.3245,329.5215,7751.0
2019-09-13 15:50:00,384.59,384.69,384.17,384.24,10459.0,329.5301,329.6158,329.1702,329.2302,10459.0
2019-09-13 15:55:00,384.32,384.91,384.05,384.67,51867.0,329.2988,329.8043,329.0674,329.5986,51867.0
2019-09-16 09:30:00,388.9,389.73,386.89,389.36,43052.0,333.2231,333.9342,331.5008,333.6172,43052.0
2019-09-16 09:35:00,388.9,389.68,388.44,388.44,13339.0,333.2231,333.8914,332.8289,332.8289,13339.0
2019-09-16 09:40:00,388.46,388.73,387.62,387.85,11271.0,332.8461,333.0774,332.1263,332.3234,11271.0
2019-09-16 09:45:00,387.95,388.09,386.99,387.92,14312.0,332.4091,332.529,331.5865,332.3834,14312.0
2019-09-16 09:50:00,388.22,389.65,388.01,389.65,16213.0,332.6404,333.8657,332.4605,333.8657,16213.0
2019-09-16 09:55:00,389.67,390.77,389.61,390.61,49725.0,333.8828,334.8253,333.8314,334.6882,49725.0
2019-09-16 10:00:00,390.6,390.75,389.83,390.02,14629.0,334.6797,334.8082,334.0199,334.1827,14629.0
2019-09-16 10:05:00,390.01,390.68,389.99,390.37,9141.0,334.1741,334.7482,334.157,334.4826,9141.0
2019-09-16 10:10:00,390.49,390.65,390.22,390.55,8544.0,334.5854,334.7225,334.3541,334.6368,8544.0
2019-09-16 10:15:00,390.6,390.9,389.65,389.83,6966.0,334.6797,334.9367,333.8657,334.0199,6966.0
2019-09-16 10:20:00,389.93,390.56,389.58,390.32,15853.0,334.1056,334.6454,333.8057,334.4398,15853.0
2019-09-16 10:25:00,390.29,390.29,389.39,389.49,6856.0,334.4141,334.4141,333.6429,333.7286,6856.0
2019-09-16 10:30:00,389.61,390.11,389.35,389.99,6089.0,333.8314,334.2598,333.6086,334.157,6089.0
2019-09-16 10:35:00,390.04,390.04,389.3,389.31,4309.0,334.1999,334.1999,333.5658,333.5744,4309.0
2019-09-16 10:40:00,389.41,389.8,389.41,389.75,1400.0,333.66,333.9942,333.66,333.9514,1400.0
2019-09-16 10:45:00,389.78,389.95,389.69,389.77,2296.0,333.9771,334.1227,333.9,333.9685,2296.0
2019-09-16 10:50:00,389.86,389.98,389.46,389.46,3073.0,334.0456,334.1484,333.7029,333.7029,3073.0
2019-09-16 10:55:00,389.62,390.1,389.62,390.06,6205.0,333.84,334.2513,333.84,334.217,6205.0
2019-09-16 11:00:00,390.0,390.21,389.84,390.11,4387.0,334.1656,334.3455,334.0285,334.2598,4387.0
2019-09-16 11:05:00,390.13,390.89,390.02,390.82,7059.0,334.277,334.9282,334.1827,334.8682,7059.0
2019-09-16 11:10:00,390.87,391.0,390.54,390.63,5352.0,334.911,335.0224,334.6283,334.7054,5352.0
2019-09-16 11:15:00,390.55,390.76,390.48,390.66,8379.0,334.6368,334.8168,334.5769,334.7311,8379.0
2019-09-16 11:20:00,390.69,390.84,390.66,390.74,2274.0,334.7568,334.8853,334.7311,334.7996,2274.0
2019-09-16 11:25:00,390.67,391.09,390.49,390.92,12559.0,334.7397,335.0995,334.5854,334.9539,12559.0
2019-09-16 11:30:00,390.92,391.11,390.52,390.59,13027.0,334.9539,335.1167,334.6111,334.6711,13027.0
2019-09-16 11:35:00,390.66,390.85,390.31,390.52,3735.0,334.7311,334.8939,334.4312,334.6111,3735.0
2019-09-16 11:40:00,390.57,391.04,390.56,390.93,5266.0,334.654,335.0567,334.6454,334.9624,5266.0
2019-09-16 11:45:00,391.0,391.0,390.65,390.84,2202.0,335.0224,335.0224,334.7225,334.8853,2202.0
2019-09-16 11:50:00,390.71,390.95,390.58,390.86,2775.0,334.7739,334.9796,334.6625,334.9025,2775.0
2019-09-16 11:55:00,390.83,390.89,390.39,390.39,1851.0,334.8768,334.9282,334.4997,334.4997,1851.0
2019-09-16 12:00:00,390.54,390.54,390.14,390.19,6602.0,334.6283,334.6283,334.2855,334.3284,6602.0
2019-09-16 12:05:00,390.29,390.29,390.03,390.04,4963.0,334.4141,334.4141,334.1913,334.1999,4963.0
2019-09-16 12:10:00,390.18,390.24,390.07,390.13,1730.0,334.3198,334.3712,334.2256,334.277,1730.0
2019-09-16 12:15:00,390.04,390.23,389.99,390.16,4330.0,334.1999,334.3627,334.157,334.3027,4330.0
2019-09-16 12:20:00,390.12,390.49,390.02,390.49,3511.0,334.2684,334.5854,334.1827,334.5854,3511.0
2019-09-16 12:25:00,390.56,390.56,390.4,390.55,3000.0,334.6454,334.6454,334.5083,334.6368,3000.0
2019-09-16 12:30:00,390.77,391.07,390.77,390.84,6511.0,334.8253,335.0824,334.8253,334.8853,6511.0
2019-09-16 12:35:00,390.75,391.16,390.74,391.13,6846.0,334.8082,335.1595,334.7996,335.1338,6846.0
2019-09-16 12:40:00,391.18,392.15,391.18,392.15,16130.0,335.1766,336.0078,335.1766,336.0078,16130.0
2019-09-16 12:45:00,392.23,393.21,391.71,392.98,46090.0,336.0763,336.916,335.6308,336.7189,46090.0
2019-09-16 12:50:00,393.0,394.18,392.81,393.8,37111.0,336.7361,337.7471,336.5733,337.4216,37111.0
2019-09-16 12:55:00,393.89,393.89,393.61,393.84,2600.0,337.4987,337.4987,337.2588,337.4558,2600.0
2019-09-16 13:00:00,393.75,394.04,393.64,393.91,7019.0,337.3787,337.6272,337.2845,337.5158,7019.0
2019-09-16 13:05:00,393.93,393.98,393.6,393.61,3333.0,337.5329,337.5758,337.2502,337.2588,3333.0
2019-09-16 13:10:00,393.6,393.85,393.49,393.8,4231.0,337.2502,337.4644,337.1559,337.4216,4231.0
2019-09-16 13:15:00,393.81,394.56,393.81,393.98,7525.0,337.4301,338.0727,337.4301,337.5758,7525.0
2019-09-16 13:20:00,393.93,393.96,393.57,393.91,6861.0,337.5329,337.5586,337.2245,337.5158,6861.0
2019-09-16 13:25:00,394.0,394.16,393.51,393.61,6047.0,337.5929,337.73,337.1731,337.2588,6047.0
2019-09-16 13:30:00,393.6,393.78,393.26,393.55,6060.0,337.2502,337.4044,336.9589,337.2073,6060.0
2019-09-16 13:35:00,393.66,393.8,393.54,393.54,4999.0,337.3016,337.4216,337.1988,337.1988,4999.0
2019-09-16 13:40:00,393.55,393.86,393.39,393.54,2060.0,337.2073,337.473,337.0702,337.1988,2060.0
2019-09-16 13:45:00,393.42,393.47,393.23,393.23,4097.0,337.096,337.1388,336.9332,336.9332,4097.0
2019-09-16 13:50:00,393.27,393.3,392.96,393.04,5145.0,336.9674,336.9931,336.7018,336.7704,5145.0
2019-09-16 13:55:00,393.1,393.1,392.8,392.95,8526.0,336.8218,336.8218,336.5647,336.6932,8526.0
2019-09-16 14:00:00,392.89,393.28,392.88,392.88,5305.0,336.6418,336.976,336.6333,336.6333,5305.0
2019-09-16 14:05:00,392.75,392.91,392.49,392.91,4821.0,336.5219,336.659,336.2991,336.659,4821.0
2019-09-16 14:10:00,392.79,393.27,392.79,393.17,5284.0,336.5561,336.9674,336.5561,336.8817,5284.0
2019-09-16 14:15:00,393.25,393.5,393.25,393.5,7428.0,336.9503,337.1645,336.9503,337.1645,7428.0
2019-09-16 14:20:00,393.5,393.5,393.28,393.43,4198.0,337.1645,337.1645,336.976,337.1045,4198.0
2019-09-16 14:25:00,393.42,393.7,393.4,393.55,6528.0,337.096,337.3359,337.0788,337.2073,6528.0
2019-09-16 14:30:00,393.48,393.58,393.37,393.4,5470.0,337.1474,337.233,337.0531,337.0788,5470.0
2019-09-16 14:35:00,393.38,393.79,393.22,393.69,16359.0,337.0617,337.413,336.9246,337.3273,16359.0
2019-09-16 14:40:00,393.63,394.31,393.63,394.11,4914.0,337.2759,337.8585,337.2759,337.6872,4914.0
2019-09-16 14:45:00,394.11,394.6,394.11,394.37,25533.0,337.6872,338.107,337.6872,337.9099,25533.0
2019-09-16 14:50:00,394.41,394.56,394.16,394.3,8874.0,337.9442,338.0727,337.73,337.85,8874.0
2019-09-16 14:55:00,394.22,394.43,394.01,394.21,6071.0,337.7814,337.9614,337.6015,337.7729,6071.0
2019-09-16 15:00:00,394.23,394.35,393.77,393.95,3935.0,337.79,337.8928,337.3958,337.5501,3935.0
2019-09-16 15:05:00,393.87,393.91,393.43,393.63,3966.0,337.4815,337.5158,337.1045,337.2759,3966.0
2019-09-16 15:10:00,393.68,394.18,393.6,394.08,3871.0,337.3187,337.7471,337.2502,337.6615,3871.0
2019-09-16 15:15:00,394.03,394.03,393.68,393.71,10462.0,337.6186,337.6186,337.3187,337.3444,10462.0
2019-09-16 15:20:00,393.8,393.8,393.07,393.08,5561.0,337.4216,337.4216,336.7961,336.8046,5561.0
2019-09-16 15:25:00,393.06,393.08,392.27,392.38,5287.0,336.7875,336.8046,336.1106,336.2048,5287.0
2019-09-16 15:30:00,392.29,392.6,392.05,392.05,15307.0,336.1277,336.3933,335.9221,335.9221,15307.0
2019-09-16 15:35:00,392.18,392.51,391.55,391.65,76481.0,336.0335,336.3162,335.4937,335.5794,76481.0
2019-09-16 15:40:00,391.69,392.63,391.69,392.53,46087.0,335.6136,336.4191,335.6136,336.3334,46087.0
2019-09-16 15:45:00,392.44,392.89,392.36,392.45,24372.0,336.2563,336.6418,336.1877,336.2648,24372.0
2019-09-16 15:50:00,392.54,392.97,392.52,392.69,26566.0,336.3419,336.7104,336.3248,336.4705,26566.0
2019-09-16 15:55:00,392.71,392.99,392.54,392.7,44846.0,336.4876,336.7275,336.3419,336.479,44846.0
2019-09-17 09:30:00,392.47,393.01,392.14,392.22,17451.0,336.282,336.7447,335.9992,336.0678,17451.0
2019-09-17 09:35:00,392.62,392.73,389.2,390.02,10000.0,336.4105,336.5047,333.4801,334.1827,10000.0
2019-09-17 09:40:00,389.71,389.91,388.43,389.31,20824.0,333.9171,334.0885,332.8203,333.5744,20824.0
2019-09-17 09:45:00,389.16,390.03,388.97,389.48,9833.0,333.4458,334.1913,333.283,333.72,9833.0
2019-09-17 09:50:00,389.48,389.54,388.73,389.43,13920.0,333.72,333.7714,333.0774,333.6772,13920.0
2019-09-17 09:55:00,389.6,390.05,389.19,389.5,12242.0,333.8228,334.2084,333.4715,333.7372,12242.0
2019-09-17 10:00:00,389.76,391.07,389.54,391.06,9039.0,333.9599,335.0824,333.7714,335.0738,9039.0
2019-09-17 10:05:00,390.92,391.99,390.78,391.74,6161.0,334.9539,335.8707,334.8339,335.6565,6161.0
2019-09-17 10:10:00,391.79,391.82,391.24,391.78,3759.0,335.6993,335.725,335.2281,335.6907,3759.0
2019-09-17 10:15:00,391.84,392.5,391.28,392.47,8798.0,335.7422,336.3077,335.2623,336.282,8798.0
2019-09-17 10:20:00,392.35,393.54,392.35,393.14,8457.0,336.1791,337.1988,336.1791,336.856,8457.0
2019-09-17 10:25:00,393.24,393.32,392.73,392.94,2851.0,336.9417,337.0103,336.5047,336.6847,2851.0
2019-09-17 10:30:00,392.83,392.9,392.05,392.05,6035.0,336.5904,336.6504,335.9221,335.9221,6035.0
2019-09-17 10:35:00,392.2,392.2,391.5,391.94,3789.0,336.0506,336.0506,335.4508,335.8278,3789.0
2019-09-17 10:40:00,391.84,391.98,391.35,391.75,4002.0,335.7422,335.8621,335.3223,335.665,4002.0
2019-09-17 10:45:00,391.85,391.99,391.11,391.11,5657.0,335.7507,335.8707,335.1167,335.1167,5657.0
2019-09-17 10:50:00,391.2,391.29,390.86,390.99,1787.0,335.1938,335.2709,334.9025,335.0138,1787.0
2019-09-17 10:55:00,391.06,391.06,390.5,390.77,1575.0,335.0738,335.0738,334.594,334.8253,1575.0
2019-09-17 11:00:00,390.57,391.49,390.45,391.36,2973.0,334.654,335.4423,334.5512,335.3309,2973.0
2019-09-17 11:05:00,391.42,391.42,391.02,391.03,3025.0,335.3823,335.3823,335.0396,335.0481,3025.0
2019-09-17 11:10:00,391.08,391.09,390.66,390.85,2365.0,335.091,335.0995,334.7311,334.8939,2365.0
2019-09-17 11:15:00,390.95,391.15,390.78,390.99,2047.0,334.9796,335.1509,334.8339,335.0138,2047.0
2019-09-17 11:20:00,391.32,391.98,391.32,391.69,3305.0,335.2966,335.8621,335.2966,335.6136,3305.0
2019-09-17 11:25:00,391.5,391.99,391.35,391.99,3244.0,335.4508,335.8707,335.3223,335.8707,3244.0
2019-09-17 11:30:00,391.99,392.32,391.86,392.06,2468.0,335.8707,336.1534,335.7593,335.9307,2468.0
2019-09-17 11:35:00,392.16,392.99,392.1,392.99,3370.0,336.0163,336.7275,335.9649,336.7275,3370.0
2019-09-17 11:40:00,392.76,393.1,392.73,392.84,3145.0,336.5304,336.8218,336.5047,336.599,3145.0
2019-09-17 11:45:00,392.72,393.09,392.47,392.91,2695.0,336.4962,336.8132,336.282,336.659,2695.0
2019-09-17 11:50:00,392.77,393.01,392.71,392.81,4602.0,336.539,336.7447,336.4876,336.5733,4602.0
2019-09-17 11:55:00,392.91,393.23,392.81,393.22,2700.0,336.659,336.9332,336.5733,336.9246,2700.0
2019-09-17 12:00:00,393.22,394.1,393.03,393.73,13103.0,336.9246,337.6786,336.7618,337.3616,13103.0
2019-09-17 12:05:00,393.85,394.38,393.7,393.96,7503.0,337.4644,337.9185,337.3359,337.5586,7503.0
2019-09-17 12:10:00,393.7,394.54,393.69,394.5,8274.0,337.3359,338.0556,337.3273,338.0213,8274.0
2019-09-17 12:15:00,394.47,394.99,394.34,394.75,36783.0,337.9956,338.4412,337.8842,338.2355,36783.0
2019-09-17 12:20:00,394.78,395.45,394.78,395.38,16455.0,338.2612,338.8353,338.2612,338.7754,16455.0
2019-09-17 12:25:00,395.3,399.96,395.25,395.73,31780.0,338.7068,342.6997,338.664,339.0752,31780.0
2019-09-17 12:30:00,395.58,395.7,394.81,395.12,6225.0,338.9467,339.0495,338.287,338.5526,6225.0
2019-09-17 12:35:00,395.12,395.26,394.64,394.72,4930.0,338.5526,338.6725,338.1413,338.2098,4930.0
2019-09-17 12:40:00,394.92,395.0,394.26,394.42,4662.0,338.3812,338.4498,337.8157,337.9528,4662.0
2019-09-17 12:45:00,394.41,394.9,394.24,394.56,4046.0,337.9442,338.3641,337.7986,338.0727,4046.0
2019-09-17 12:50:00,394.64,394.79,394.14,394.15,2232.0,338.1413,338.2698,337.7129,337.7214,2232.0
2019-09-17 12:55:00,394.08,394.43,394.04,394.31,3519.0,337.6615,337.9614,337.6272,337.8585,3519.0
2019-09-17 13:00:00,394.37,394.37,393.89,393.95,2872.0,337.9099,337.9099,337.4987,337.5501,2872.0
2019-09-17 13:05:00,393.86,393.86,393.29,393.36,5044.0,337.473,337.473,336.9846,337.0445,5044.0
2019-09-17 13:10:00,393.46,394.01,393.42,393.65,1982.0,337.1302,337.6015,337.096,337.293,1982.0
2019-09-17 13:15:00,393.83,394.05,393.75,393.91,3705.0,337.4473,337.6358,337.3787,337.5158,3705.0
2019-09-17 13:20:00,393.97,394.23,393.79,393.9,2033.0,337.5672,337.79,337.413,337.5072,2033.0
2019-09-17 13:25:00,393.75,394.01,393.68,393.68,1960.0,337.3787,337.6015,337.3187,337.3187,1960.0
2019-09-17 13:30:00,393.62,393.88,393.58,393.77,1610.0,337.2673,337.4901,337.233,337.3958,1610.0
2019-09-17 13:35:00,393.88,394.1,393.86,394.09,3069.0,337.4901,337.6786,337.473,337.67,3069.0
2019-09-17 13:40:00,394.01,394.76,394.01,394.4,3342.0,337.6015,338.2441,337.6015,337.9357,3342.0
2019-09-17 13:45:00,394.66,395.03,394.53,394.97,4994.0,338.1584,338.4755,338.047,338.424,4994.0
2019-09-17 13:50:00,395.03,395.21,394.93,395.21,2051.0,338.4755,338.6297,338.3898,338.6297,2051.0
2019-09-17 13:55:00,395.24,395.25,394.58,394.66,2738.0,338.6554,338.664,338.0899,338.1584,2738.0
2019-09-17 14:00:00,394.86,394.86,394.18,394.24,1000.0,338.3298,338.3298,337.7471,337.7986,1000.0
2019-09-17 14:05:00,394.32,394.44,393.86,394.28,3348.0,337.8671,337.9699,337.473,337.8328,3348.0
2019-09-17 14:10:00,394.28,394.66,394.24,394.24,4860.0,337.8328,338.1584,337.7986,337.7986,4860.0
2019-09-17 14:15:00,394.33,394.56,394.3,394.5,7045.0,337.8757,338.0727,337.85,338.0213,7045.0
2019-09-17 14:20:00,394.51,394.51,394.19,394.38,2336.0,338.0299,338.0299,337.7557,337.9185,2336.0
2019-09-17 14:25:00,394.17,394.19,393.74,393.74,1607.0,337.7386,337.7557,337.3701,337.3701,1607.0
2019-09-17 14:30:00,393.77,393.92,393.68,393.76,1993.0,337.3958,337.5244,337.3187,337.3873,1993.0
2019-09-17 14:35:00,393.87,393.87,393.27,393.38,3505.0,337.4815,337.4815,336.9674,337.0617,3505.0
2019-09-17 14:40:00,393.49,393.66,393.27,393.27,2033.0,337.1559,337.3016,336.9674,336.9674,2033.0
2019-09-17 14:45:00,393.29,393.45,393.12,393.45,2129.0,336.9846,337.1217,336.8389,337.1217,2129.0
2019-09-17 14:50:00,393.34,393.53,393.13,393.27,4916.0,337.0274,337.1902,336.8475,336.9674,4916.0
2019-09-17 14:55:00,393.28,393.57,393.17,393.49,4837.0,336.976,337.2245,336.8817,337.1559,4837.0
2019-09-17 15:00:00,393.29,393.5,392.87,393.04,3226.0,336.9846,337.1645,336.6247,336.7704,3226.0
2019-09-17 15:05:00,393.0,393.07,392.84,392.85,5687.0,336.7361,336.7961,336.599,336.6076,5687.0
2019-09-17 15:10:00,392.75,393.46,392.75,393.27,4388.0,336.5219,337.1302,336.5219,336.9674,4388.0
2019-09-17 15:15:00,393.27,393.35,393.18,393.18,4447.0,336.9674,337.036,336.8903,336.8903,4447.0
2019-09-17 15:20:00,393.27,393.73,393.21,393.65,3290.0,336.9674,337.3616,336.916,337.293,3290.0
2019-09-17 15:25:00,393.75,394.0,393.64,394.0,2747.0,337.3787,337.5929,337.2845,337.5929,2747.0
2019-09-17 15:30:00,394.2,394.38,394.08,394.29,10432.0,337.7643,337.9185,337.6615,337.8414,10432.0
2019-09-17 15:35:00,394.3,394.52,394.14,394.14,7700.0,337.85,338.0385,337.7129,337.7129,7700.0
2019-09-17 15:40:00,394.23,394.39,394.02,394.2,6932.0,337.79,337.9271,337.6101,337.7643,6932.0
2019-09-17 15:45:00,394.28,394.33,394.13,394.23,4410.0,337.8328,337.8757,337.7043,337.79,4410.0
2019-09-17 15:50:00,394.23,394.57,394.09,394.49,12103.0,337.79,338.0813,337.67,338.0128,12103.0
2019-09-17 15:55:00,394.44,394.44,393.83,393.98,23714.0,337.9699,337.9699,337.4473,337.5758,23714.0
2019-09-18 09:30:00,394.78,395.12,393.68,394.21,16989.0,338.2612,338.5526,337.3187,337.7729,16989.0
2019-09-18 09:35:00,394.1,394.21,393.75,394.08,8075.0,337.6786,337.7729,337.3787,337.6615,8075.0
2019-09-18 09:40:00,394.05,394.75,393.87,394.75,7838.0,337.6358,338.2355,337.4815,338.2355,7838.0
2019-09-18 09:45:00,394.62,394.62,393.13,393.41,5912.0,338.1242,338.1242,336.8475,337.0874,5912.0
2019-09-18 09:50:00,393.06,393.06,392.31,392.31,1411.0,336.7875,336.7875,336.1449,336.1449,1411.0
2019-09-18 09:55:00,392.62,393.09,392.28,392.67,4111.0,336.4105,336.8132,336.1192,336.4533,4111.0
2019-09-18 10:00:00,392.53,392.69,391.84,392.53,5141.0,336.3334,336.4705,335.7422,336.3334,5141.0
2019-09-18 10:05:00,392.53,392.53,391.97,392.14,9703.0,336.3334,336.3334,335.8535,335.9992,9703.0
2019-09-18 10:10:00,392.01,392.62,391.55,392.61,11125.0,335.8878,336.4105,335.4937,336.4019,11125.0
2019-09-18 10:15:00,393.0,393.16,392.38,393.03,7023.0,336.7361,336.8732,336.2048,336.7618,7023.0
2019-09-18 10:20:00,392.74,393.0,392.74,392.74,1271.0,336.5133,336.7361,336.5133,336.5133,1271.0
2019-09-18 10:25:00,392.82,392.95,392.54,392.94,1960.0,336.5819,336.6932,336.3419,336.6847,1960.0
2019-09-18 10:30:00,393.03,393.23,392.51,392.51,1701.0,336.7618,336.9332,336.3162,336.3162,1701.0
2019-09-18 10:35:00,392.12,392.63,392.11,392.37,2914.0,335.9821,336.4191,335.9735,336.1963,2914.0
2019-09-18 10:40:00,392.36,392.55,392.22,392.22,700.0,336.1877,336.3505,336.0678,336.0678,700.0
2019-09-18 10:45:00,392.14,392.14,391.9,391.9,3053.0,335.9992,335.9992,335.7936,335.7936,3053.0
2019-09-18 10:50:00,392.05,392.19,392.05,392.19,981.0,335.9221,336.042,335.9221,336.042,981.0
2019-09-18 10:55:00,392.46,393.1,392.46,393.04,6353.0,336.2734,336.8218,336.2734,336.7704,6353.0
2019-09-18 11:00:00,392.97,392.97,392.56,392.56,1112.0,336.7104,336.7104,336.3591,336.3591,1112.0
2019-09-18 11:05:00,392.53,393.04,392.52,393.0,2629.0,336.3334,336.7704,336.3248,336.7361,2629.0
2019-09-18 11:10:00,393.07,393.3,392.93,393.24,1851.0,336.7961,336.9931,336.6761,336.9417,1851.0
2019-09-18 11:15:00,393.19,393.53,393.08,393.26,4680.0,336.8989,337.1902,336.8046,336.9589,4680.0
2019-09-18 11:20:00,393.37,393.64,393.31,393.52,2613.0,337.0531,337.2845,337.0017,337.1816,2613.0
2019-09-18 11:25:00,393.55,393.63,393.46,393.56,2897.0,337.2073,337.2759,337.1302,337.2159,2897.0
2019-09-18 11:30:00,393.5,393.53,392.91,393.01,2997.0,337.1645,337.1902,336.659,336.7447,2997.0
2019-09-18 11:35:00,393.01,393.06,392.83,392.92,2600.0,336.7447,336.7875,336.5904,336.6675,2600.0
2019-09-18 11:40:00,393.14,393.27,392.92,393.02,2936.0,336.856,336.9674,336.6675,336.7532,2936.0
2019-09-18 11:45:00,393.03,393.27,392.91,393.27,1012.0,336.7618,336.9674,336.659,336.9674,1012.0
2019-09-18 11:50:00,393.35,393.61,393.35,393.61,460.0,337.036,337.2588,337.036,337.2588,460.0
2019-09-18 11:55:00,393.56,394.0,393.56,394.0,4305.0,337.2159,337.5929,337.2159,337.5929,4305.0
2019-09-18 12:00:00,394.08,394.08,393.77,393.84,2291.0,337.6615,337.6615,337.3958,337.4558,2291.0
2019-09-18 12:05:00,393.84,393.99,393.84,393.99,1621.0,337.4558,337.5843,337.4558,337.5843,1621.0
2019-09-18 12:10:00,394.02,394.27,393.86,394.2,4166.0,337.6101,337.8243,337.473,337.7643,4166.0
2019-09-18 12:15:00,394.13,394.23,394.02,394.08,651.0,337.7043,337.79,337.6101,337.6615,651.0
2019-09-18 12:20:00,394.09,394.1,393.84,394.09,1557.0,337.67,337.6786,337.4558,337.67,1557.0
2019-09-18 12:25:00,394.22,394.76,394.21,394.66,3126.0,337.7814,338.2441,337.7729,338.1584,3126.0
2019-09-18 12:30:00,394.74,394.89,394.69,394.89,782.0,338.227,338.3555,338.1841,338.3555,782.0
2019-09-18 12:35:00,394.97,395.29,394.78,395.27,4661.0,338.424,338.6982,338.2612,338.6811,4661.0
2019-09-18 12:40:00,395.18,395.26,394.75,394.83,2106.0,338.604,338.6725,338.2355,338.3041,2106.0
2019-09-18 12:45:00,394.74,394.77,394.37,394.71,1300.0,338.227,338.2527,337.9099,338.2013,1300.0
2019-09-18 12:50:00,394.56,394.64,394.4,394.64,900.0,338.0727,338.1413,337.9357,338.1413,900.0
2019-09-18 12:55:00,394.52,394.89,394.49,394.89,2657.0,338.0385,338.3555,338.0128,338.3555,2657.0
2019-09-18 13:00:00,394.67,394.76,394.36,394.36,1945.0,338.167,338.2441,337.9014,337.9014,1945.0
2019-09-18 13:05:00,394.47,394.48,394.32,394.37,1100.0,337.9956,338.0042,337.8671,337.9099,1100.0
2019-09-18 13:10:00,394.51,394.6,394.33,394.6,1769.0,338.0299,338.107,337.8757,338.107,1769.0
2019-09-18 13:15:00,394.65,394.72,394.38,394.46,1764.0,338.1499,338.2098,337.9185,337.9871,1764.0
2019-09-18 13:20:00,394.42,394.45,394.23,394.42,1107.0,337.9528,337.9785,337.79,337.9528,1107.0
2019-09-18 13:25:00,394.34,394.43,394.15,394.43,2005.0,337.8842,337.9614,337.7214,337.9614,2005.0
2019-09-18 13:30:00,394.39,394.53,394.23,394.32,2533.0,337.9271,338.047,337.79,337.8671,2533.0
2019-09-18 13:35:00,394.39,394.74,394.3,394.73,3818.0,337.9271,338.227,337.85,338.2184,3818.0
2019-09-18 13:40:00,394.79,395.03,394.71,394.97,1800.0,338.2698,338.4755,338.2013,338.424,1800.0
2019-09-18 13:45:00,394.97,395.36,394.91,395.36,3214.0,338.424,338.7582,338.3726,338.7582,3214.0
2019-09-18 13:50:00,395.26,395.62,395.26,395.58,3122.0,338.6725,338.981,338.6725,338.9467,3122.0
2019-09-18 13:55:00,395.5,395.85,395.5,395.6,3941.0,338.8782,339.1781,338.8782,338.9639,3941.0
2019-09-18 14:00:00,395.56,395.78,394.5,395.77,7045.0,338.9296,339.1181,338.0213,339.1095,7045.0
2019-09-18 14:05:00,395.56,396.42,395.56,395.78,6292.0,338.9296,339.6665,338.9296,339.1181,6292.0
2019-09-18 14:10:00,395.52,395.73,394.69,394.69,3910.0,338.8953,339.0752,338.1841,338.1841,3910.0
2019-09-18 14:15:00,394.12,394.68,393.81,393.94,4199.0,337.6957,338.1756,337.4301,337.5415,4199.0
2019-09-18 14:20:00,393.91,394.3,393.73,394.2,2056.0,337.5158,337.85,337.3616,337.7643,2056.0
2019-09-18 14:25:00,394.04,394.23,393.86,393.92,3027.0,337.6272,337.79,337.473,337.5244,3027.0
2019-09-18 14:30:00,393.92,394.25,393.55,394.18,3632.0,337.5244,337.8071,337.2073,337.7471,3632.0
2019-09-18 14:35:00,394.09,394.1,393.27,393.35,3666.0,337.67,337.6786,336.9674,337.036,3666.0
2019-09-18 14:40:00,393.35,393.79,393.25,393.55,2350.0,337.036,337.413,336.9503,337.2073,2350.0
2019-09-18 14:45:00,393.46,393.62,392.69,393.07,11265.0,337.1302,337.2673,336.4705,336.7961,11265.0
2019-09-18 14:50:00,393.17,394.82,393.17,394.66,9944.0,336.8817,338.2955,336.8817,338.1584,9944.0
2019-09-18 14:55:00,394.77,394.82,394.5,394.5,2797.0,338.2527,338.2955,338.0213,338.0213,2797.0
2019-09-18 15:00:00,394.45,394.93,394.17,394.92,1704.0,337.9785,338.3898,337.7386,338.3812,1704.0
2019-09-18 15:05:00,394.65,395.37,394.65,395.07,2117.0,338.1499,338.7668,338.1499,338.5097,2117.0
2019-09-18 15:10:00,395.23,395.23,394.78,394.88,3405.0,338.6468,338.6468,338.2612,338.3469,3405.0
2019-09-18 15:15:00,395.0,395.15,394.8,395.02,4198.0,338.4498,338.5783,338.2784,338.4669,4198.0
2019-09-18 15:20:00,395.01,395.2,394.95,395.12,7616.0,338.4583,338.6211,338.4069,338.5526,7616.0
2019-09-18 15:25:00,395.0,395.23,394.96,394.96,3343.0,338.4498,338.6468,338.4155,338.4155,3343.0
2019-09-18 15:30:00,395.14,396.16,395.08,396.16,8087.0,338.5697,339.4437,338.5183,339.4437,8087.0
2019-09-18 15:35:00,396.19,396.71,396.07,396.71,8078.0,339.4694,339.9149,339.3666,339.9149,8078.0
2019-09-18 15:40:00,396.65,397.15,396.63,397.03,9587.0,339.8635,340.2919,339.8464,340.1891,9587.0
2019-09-18 15:45:00,397.18,397.18,396.69,396.99,4772.0,340.3177,340.3177,339.8978,340.1549,4772.0
2019-09-18 15:50:00,396.97,397.11,396.62,396.9,11979.0,340.1377,340.2577,339.8378,340.0777,11979.0
2019-09-18 15:55:00,397.12,397.23,396.67,397.03,29896.0,340.2662,340.3605,339.8807,340.1891,29896.0
2019-09-19 09:30:00,397.14,397.87,395.88,397.33,23774.0,340.2834,340.9089,339.2038,340.4462,23774.0
2019-09-19 09:35:00,397.35,397.8,396.9,397.31,9955.0,340.4633,340.8489,340.0777,340.429,9955.0
2019-09-19 09:40:00,397.29,398.5,397.2,398.05,9213.0,340.4119,341.4487,340.3348,341.0631,9213.0
2019-09-19 09:45:00,398.08,398.2,397.34,397.9,7317.0,341.0888,341.1916,340.4547,340.9346,7317.0
2019-09-19 09:50:00,397.55,397.98,397.55,397.77,2717.0,340.6347,341.0031,340.6347,340.8232,2717.0
2019-09-19 09:55:00,397.37,397.97,397.19,397.74,12060.0,340.4805,340.9946,340.3262,340.7975,12060.0
2019-09-19 10:00:00,397.8,398.19,397.76,397.76,2636.0,340.8489,341.1831,340.8146,340.8146,2636.0
2019-09-19 10:05:00,397.94,397.95,395.89,395.95,13473.0,340.9688,340.9774,339.2123,339.2637,13473.0
2019-09-19 10:10:00,395.93,395.94,395.05,395.43,9527.0,339.2466,339.2552,338.4926,338.8182,9527.0
2019-09-19 10:15:00,395.53,395.92,395.35,395.75,4654.0,338.9039,339.238,338.7496,339.0924,4654.0
2019-09-19 10:20:00,395.61,395.85,395.6,395.62,3385.0,338.9724,339.1781,338.9639,338.981,3385.0
2019-09-19 10:25:00,395.61,395.73,395.0,395.6,30711.0,338.9724,339.0752,338.4498,338.9639,30711.0
2019-09-19 10:30:00,395.77,396.14,395.36,395.94,13620.0,339.1095,339.4265,338.7582,339.2552,13620.0
2019-09-19 10:35:00,396.05,396.08,395.68,395.94,2311.0,339.3494,339.3751,339.0324,339.2552,2311.0
2019-09-19 10:40:00,396.14,396.2,395.66,395.87,2959.0,339.4265,339.478,339.0153,339.1952,2959.0
2019-09-19 10:45:00,396.0,396.22,395.87,396.18,5196.0,339.3066,339.4951,339.1952,339.4608,5196.0
2019-09-19 10:50:00,396.25,396.8,396.25,396.8,2727.0,339.5208,339.9921,339.5208,339.9921,2727.0
2019-09-19 10:55:00,396.69,396.7,396.34,396.46,3800.0,339.8978,339.9064,339.5979,339.7007,3800.0
2019-09-19 11:00:00,396.41,396.72,396.3,396.38,17895.0,339.6579,339.9235,339.5636,339.6322,17895.0
2019-09-19 11:05:00,396.39,396.39,395.83,396.08,9546.0,339.6408,339.6408,339.1609,339.3751,9546.0
2019-09-19 11:10:00,396.02,396.28,395.97,396.06,5414.0,339.3237,339.5465,339.2809,339.358,5414.0
2019-09-19 11:15:00,396.0,396.08,394.93,396.07,53617.0,339.3066,339.3751,338.3898,339.3666,53617.0
2019-09-19 11:20:00,395.98,396.82,395.97,396.71,8290.0,339.2895,340.0092,339.2809,339.9149,8290.0
2019-09-19 11:25:00,396.69,397.57,396.67,397.07,3768.0,339.8978,340.6518,339.8807,340.2234,3768.0
2019-09-19 11:30:00,397.2,397.31,397.02,397.31,1982.0,340.3348,340.429,340.1806,340.429,1982.0
2019-09-19 11:35:00,397.4,397.74,397.33,397.36,6493.0,340.5062,340.7975,340.4462,340.4719,6493.0
2019-09-19 11:40:00,397.4,397.56,397.01,397.17,7634.0,340.5062,340.6433,340.172,340.3091,7634.0
2019-09-19 11:45:00,397.01,397.01,396.33,396.44,6513.0,340.172,340.172,339.5893,339.6836,6513.0
2019-09-19 11:50:00,396.46,396.47,396.25,396.25,4221.0,339.7007,339.7093,339.5208,339.5208,4221.0
2019-09-19 11:55:00,396.26,396.71,396.21,396.71,3825.0,339.5294,339.9149,339.4865,339.9149,3825.0
2019-09-19 12:00:00,396.74,396.89,396.05,396.35,8302.0,339.9406,340.0692,339.3494,339.6065,8302.0
2019-09-19 12:05:00,396.33,396.78,396.25,396.69,2591.0,339.5893,339.9749,339.5208,339.8978,2591.0
2019-09-19 12:10:00,396.69,396.72,396.58,396.6,2434.0,339.8978,339.9235,339.8036,339.8207,2434.0
2019-09-19 12:15:00,396.57,396.64,396.15,396.23,4104.0,339.795,339.855,339.4351,339.5037,4104.0
2019-09-19 12:20:00,396.33,396.33,395.9,395.94,1551.0,339.5893,339.5893,339.2209,339.2552,1551.0
2019-09-19 12:25:00,396.07,396.13,395.18,395.52,5403.0,339.3666,339.418,338.604,338.8953,5403.0
2019-09-19 12:30:00,395.36,395.65,395.28,395.65,1542.0,338.7582,339.0067,338.6897,339.0067,1542.0
2019-09-19 12:35:00,395.77,395.77,395.37,395.41,3111.0,339.1095,339.1095,338.7668,338.8011,3111.0
2019-09-19 12:40:00,395.39,395.39,395.07,395.31,7588.0,338.7839,338.7839,338.5097,338.7154,7588.0
2019-09-19 12:45:00,395.3,395.7,395.29,395.59,6271.0,338.7068,339.0495,338.6982,338.9553,6271.0
2019-09-19 12:50:00,395.58,395.89,395.4,395.89,5447.0,338.9467,339.2123,338.7925,339.2123,5447.0
2019-09-19 12:55:00,395.81,396.2,395.69,396.2,3762.0,339.1438,339.478,339.041,339.478,3762.0
2019-09-19 13:00:00,396.24,396.26,395.86,395.94,1500.0,339.5122,339.5294,339.1866,339.2552,1500.0
2019-09-19 13:05:00,395.99,396.0,395.66,395.78,2188.0,339.298,339.3066,339.0153,339.1181,2188.0
2019-09-19 13:10:00,395.65,395.7,395.38,395.44,2131.0,339.0067,339.0495,338.7754,338.8268,2131.0
2019-09-19 13:15:00,395.5,395.53,395.35,395.44,4696.0,338.8782,338.9039,338.7496,338.8268,4696.0
2019-09-19 13:20:00,395.25,395.27,395.08,395.27,3951.0,338.664,338.6811,338.5183,338.6811,3951.0
2019-09-19 13:25:00,395.26,395.32,395.11,395.18,3928.0,338.6725,338.7239,338.544,338.604,3928.0
2019-09-19 13:30:00,395.23,395.23,394.82,395.01,5140.0,338.6468,338.6468,338.2955,338.4583,5140.0
2019-09-19 13:35:00,394.98,394.98,394.57,394.7,2888.0,338.4326,338.4326,338.0813,338.1927,2888.0
2019-09-19 13:40:00,394.57,394.62,394.26,394.51,6922.0,338.0813,338.1242,337.8157,338.0299,6922.0
2019-09-19 13:45:00,394.51,395.12,394.51,394.96,7069.0,338.0299,338.5526,338.0299,338.4155,7069.0
2019-09-19 13:50:00,394.94,395.27,394.94,395.08,3820.0,338.3983,338.6811,338.3983,338.5183,3820.0
2019-09-19 13:55:00,394.91,394.91,394.59,394.91,3397.0,338.3726,338.3726,338.0985,338.3726,3397.0
2019-09-19 14:00:00,394.88,394.93,394.72,394.88,1676.0,338.3469,338.3898,338.2098,338.3469,1676.0
2019-09-19 14:05:00,394.84,394.87,394.49,394.56,4150.0,338.3127,338.3384,338.0128,338.0727,4150.0
2019-09-19 14:10:00,394.52,394.56,394.48,394.55,1200.0,338.0385,338.0727,338.0042,338.0642,1200.0
2019-09-19 14:15:00,394.52,394.87,394.39,394.8,2196.0,338.0385,338.3384,337.9271,338.2784,2196.0
2019-09-19 14:20:00,394.86,394.87,394.6,394.79,1434.0,338.3298,338.3384,338.107,338.2698,1434.0
2019-09-19 14:25:00,394.77,394.84,394.69,394.73,1506.0,338.2527,338.3127,338.1841,338.2184,1506.0
2019-09-19 14:30:00,394.8,394.96,394.74,394.85,2442.0,338.2784,338.4155,338.227,338.3212,2442.0
2019-09-19 14:35:00,394.79,394.84,394.56,394.66,5820.0,338.2698,338.3127,338.0727,338.1584,5820.0
2019-09-19 14:40:00,394.59,394.67,394.52,394.67,2935.0,338.0985,338.167,338.0385,338.167,2935.0
2019-09-19 14:45:00,394.71,394.71,394.38,394.6,4171.0,338.2013,338.2013,337.9185,338.107,4171.0
2019-09-19 14:50:00,394.6,395.09,394.59,394.71,34494.0,338.107,338.5269,338.0985,338.2013,34494.0
2019-09-19 14:55:00,394.6,394.72,394.54,394.72,3486.0,338.107,338.2098,338.0556,338.2098,3486.0
2019-09-19 15:00:00,394.67,394.91,394.38,394.45,30615.0,338.167,338.3726,337.9185,337.9785,30615.0
2019-09-19 15:05:00,394.44,394.44,394.03,394.27,4071.0,337.9699,337.9699,337.6186,337.8243,4071.0
2019-09-19 15:10:00,394.3,394.36,394.2,394.31,7664.0,337.85,337.9014,337.7643,337.8585,7664.0
2019-09-19 15:15:00,394.25,394.66,394.25,394.49,4966.0,337.8071,338.1584,337.8071,338.0128,4966.0
2019-09-19 15:20:00,394.58,394.8,394.51,394.52,2693.0,338.0899,338.2784,338.0299,338.0385,2693.0
2019-09-19 15:25:00,394.5,394.61,394.31,394.32,2904.0,338.0213,338.1156,337.8585,337.8671,2904.0
2019-09-19 15:30:00,394.29,394.4,393.7,393.74,4285.0,337.8414,337.9357,337.3359,337.3701,4285.0
2019-09-19 15:35:00,393.66,394.02,393.66,393.91,5546.0,337.3016,337.6101,337.3016,337.5158,5546.0
2019-09-19 15:40:00,393.96,394.77,393.76,394.71,31574.0,337.5586,338.2527,337.3873,338.2013,31574.0
2019-09-19 15:45:00,394.48,394.53,393.91,393.91,25905.0,338.0042,338.047,337.5158,337.5158,25905.0
2019-09-19 15:50:00,393.84,393.9,393.54,393.64,9624.0,337.4558,337.5072,337.1988,337.2845,9624.0
2019-09-19 15:55:00,393.72,394.02,393.03,393.25,48535.0,337.353,337.6101,336.7618,336.9503,48535.0
2019-09-20 09:30:00,394.49,394.75,393.5,394.49,251983.0,338.0128,338.2355,337.1645,338.0128,251983.0
2019-09-20 09:35:00,394.49,394.93,393.54,394.75,5738.0,338.0128,338.3898,337.1988,338.2355,5738.0
2019-09-20 09:40:00,394.85,395.43,394.63,395.43,8494.0,338.3212,338.8182,338.1327,338.8182,8494.0
2019-09-20 09:45:00,395.22,395.22,393.61,394.02,19166.0,338.6383,338.6383,337.2588,337.6101,19166.0
2019-09-20 09:50:00,394.46,394.79,394.1,394.11,8257.0,337.9871,338.2698,337.6786,337.6872,8257.0
2019-09-20 09:55:00,394.14,394.59,393.82,394.23,2890.0,337.7129,338.0985,337.4387,337.79,2890.0
2019-09-20 10:00:00,394.48,394.55,393.91,394.15,3660.0,338.0042,338.0642,337.5158,337.7214,3660.0
2019-09-20 10:05:00,394.03,394.61,393.82,394.25,3852.0,337.6186,338.1156,337.4387,337.8071,3852.0
2019-09-20 10:10:00,394.07,394.81,394.05,394.72,5026.0,337.6529,338.287,337.6358,338.2098,5026.0
2019-09-20 10:15:00,394.74,395.3,394.74,395.25,4770.0,338.227,338.7068,338.227,338.664,4770.0
2019-09-20 10:20:00,395.01,395.44,394.97,395.16,22791.0,338.4583,338.8268,338.424,338.5868,22791.0
2019-09-20 10:25:00,395.12,395.29,394.83,394.93,2306.0,338.5526,338.6982,338.3041,338.3898,2306.0
2019-09-20 10:30:00,394.98,395.14,394.62,394.65,5781.0,338.4326,338.5697,338.1242,338.1499,5781.0
2019-09-20 10:35:00,394.29,394.72,394.04,394.16,27230.0,337.8414,338.2098,337.6272,337.73,27230.0
2019-09-20 10:40:00,394.05,394.15,393.67,393.85,2645.0,337.6358,337.7214,337.3102,337.4644,2645.0
2019-09-20 10:45:00,393.92,393.92,393.25,393.33,2443.0,337.5244,337.5244,336.9503,337.0188,2443.0
2019-09-20 10:50:00,393.0,393.52,393.0,393.37,9786.0,336.7361,337.1816,336.7361,337.0531,9786.0
2019-09-20 10:55:00,393.31,393.44,392.84,393.21,6221.0,337.0017,337.1131,336.599,336.916,6221.0
2019-09-20 11:00:00,393.09,393.2,392.78,392.78,2808.0,336.8132,336.9075,336.5476,336.5476,2808.0
2019-09-20 11:05:00,392.78,393.11,392.77,393.01,2548.0,336.5476,336.8303,336.539,336.7447,2548.0
2019-09-20 11:10:00,392.98,392.98,392.42,392.44,4400.0,336.7189,336.7189,336.2391,336.2563,4400.0
2019-09-20 11:15:00,392.61,393.15,392.61,392.73,2997.0,336.4019,336.8646,336.4019,336.5047,2997.0
2019-09-20 11:20:00,392.86,393.28,392.74,393.28,2629.0,336.6161,336.976,336.5133,336.976,2629.0
2019-09-20 11:25:00,393.17,393.25,392.91,393.1,2027.0,336.8817,336.9503,336.659,336.8218,2027.0
2019-09-20 11:30:00,393.3,393.3,393.07,393.15,991.0,336.9931,336.9931,336.7961,336.8646,991.0
2019-09-20 11:35:00,393.07,393.28,392.97,393.28,2840.0,336.7961,336.976,336.7104,336.976,2840.0
2019-09-20 11:40:00,393.09,393.21,392.81,393.02,3119.0,336.8132,336.916,336.5733,336.7532,3119.0
2019-09-20 11:45:00,393.1,393.1,392.72,392.84,3156.0,336.8218,336.8218,336.4962,336.599,3156.0
2019-09-20 11:50:00,392.73,392.78,392.49,392.59,1600.0,336.5047,336.5476,336.2991,336.3848,1600.0
2019-09-20 11:55:00,392.83,393.07,392.71,392.92,1057.0,336.5904,336.7961,336.4876,336.6675,1057.0
2019-09-20 12:00:00,393.0,393.0,392.69,392.8,3705.0,336.7361,336.7361,336.4705,336.5647,3705.0
2019-09-20 12:05:00,392.81,392.81,392.52,392.57,2297.0,336.5733,336.5733,336.3248,336.3676,2297.0
2019-09-20 12:10:00,392.62,392.69,392.5,392.52,1347.0,336.4105,336.4705,336.3077,336.3248,1347.0
2019-09-20 12:15:00,392.48,392.58,392.33,392.33,2386.0,336.2905,336.3762,336.162,336.162,2386.0
2019-09-20 12:20:00,392.32,392.55,392.25,392.54,1381.0,336.1534,336.3505,336.0935,336.3419,1381.0
2019-09-20 12:25:00,392.57,392.57,392.32,392.44,2100.0,336.3676,336.3676,336.1534,336.2563,2100.0
2019-09-20 12:30:00,392.5,392.5,392.16,392.32,1728.0,336.3077,336.3077,336.0163,336.1534,1728.0
2019-09-20 12:35:00,392.18,392.22,391.81,392.06,4012.0,336.0335,336.0678,335.7164,335.9307,4012.0
2019-09-20 12:40:00,391.99,392.2,391.98,392.2,1611.0,335.8707,336.0506,335.8621,336.0506,1611.0
2019-09-20 12:45:00,392.21,392.38,392.11,392.12,2840.0,336.0592,336.2048,335.9735,335.9821,2840.0
2019-09-20 12:50:00,392.14,392.15,391.99,392.15,1420.0,335.9992,336.0078,335.8707,336.0078,1420.0
2019-09-20 12:55:00,391.99,392.14,391.82,392.14,1210.0,335.8707,335.9992,335.725,335.9992,1210.0
2019-09-20 13:00:00,392.22,392.3,391.85,391.85,2233.0,336.0678,336.1363,335.7507,335.7507,2233.0
2019-09-20 13:05:00,391.83,391.83,391.55,391.61,1800.0,335.7336,335.7336,335.4937,335.5451,1800.0
2019-09-20 13:10:00,391.45,391.59,389.84,389.84,7180.0,335.408,335.5279,334.0285,334.0285,7180.0
2019-09-20 13:15:00,389.12,390.29,388.67,390.29,5216.0,333.4116,334.4141,333.026,334.4141,5216.0
2019-09-20 13:20:00,390.09,390.34,389.49,390.15,2621.0,334.2427,334.4569,333.7286,334.2941,2621.0
2019-09-20 13:25:00,389.99,390.41,389.83,390.41,2207.0,334.157,334.5169,334.0199,334.5169,2207.0
2019-09-20 13:30:00,390.52,390.52,389.94,390.2,2113.0,334.6111,334.6111,334.1142,334.3369,2113.0
2019-09-20 13:35:00,390.5,390.87,390.26,390.26,3974.0,334.594,334.911,334.3884,334.3884,3974.0
2019-09-20 13:40:00,390.23,390.55,389.84,390.19,4001.0,334.3627,334.6368,334.0285,334.3284,4001.0
2019-09-20 13:45:00,390.32,390.32,389.93,390.04,3303.0,334.4398,334.4398,334.1056,334.1999,3303.0
2019-09-20 13:50:00,390.05,390.21,389.89,390.15,3561.0,334.2084,334.3455,334.0713,334.2941,3561.0
2019-09-20 13:55:00,389.98,390.38,389.96,390.38,4827.0,334.1484,334.4912,334.1313,334.4912,4827.0
2019-09-20 14:00:00,390.39,391.46,390.35,391.04,14209.0,334.4997,335.4166,334.4655,335.0567,14209.0
2019-09-20 14:05:00,390.94,390.94,390.39,390.65,3437.0,334.971,334.971,334.4997,334.7225,3437.0
2019-09-20 14:10:00,390.8,390.86,390.36,390.52,1203.0,334.851,334.9025,334.474,334.6111,1203.0
2019-09-20 14:15:00,390.38,390.81,390.38,390.56,1426.0,334.4912,334.8596,334.4912,334.6454,1426.0
2019-09-20 14:20:00,390.45,391.1,390.41,391.08,2686.0,334.5512,335.1081,334.5169,335.091,2686.0
2019-09-20 14:25:00,391.08,391.18,390.91,390.92,4259.0,335.091,335.1766,334.9453,334.9539,4259.0
2019-09-20 14:30:00,390.89,391.25,390.82,391.25,3217.0,334.9282,335.2366,334.8682,335.2366,3217.0
2019-09-20 14:35:00,391.01,391.34,391.01,391.26,4087.0,335.031,335.3137,335.031,335.2452,4087.0
2019-09-20 14:40:00,391.07,391.2,390.93,391.2,2029.0,335.0824,335.1938,334.9624,335.1938,2029.0
2019-09-20 14:45:00,391.15,391.51,390.99,390.99,7690.0,335.1509,335.4594,335.0138,335.0138,7690.0
2019-09-20 14:50:00,391.06,391.06,390.74,390.81,1955.0,335.0738,335.0738,334.7996,334.8596,1955.0
2019-09-20 14:55:00,390.79,390.79,390.46,390.51,4233.0,334.8425,334.8425,334.5597,334.6026,4233.0
2019-09-20 15:00:00,390.43,390.51,390.37,390.44,1700.0,334.534,334.6026,334.4826,334.5426,1700.0
2019-09-20 15:05:00,390.53,390.67,390.36,390.38,4800.0,334.6197,334.7397,334.474,334.4912,4800.0
2019-09-20 15:10:00,390.46,390.46,390.15,390.35,5531.0,334.5597,334.5597,334.2941,334.4655,5531.0
2019-09-20 15:15:00,390.28,390.79,390.28,390.41,4223.0,334.4055,334.8425,334.4055,334.5169,4223.0
2019-09-20 15:20:00,390.4,390.48,390.2,390.43,4648.0,334.5083,334.5769,334.3369,334.534,4648.0
2019-09-20 15:25:00,390.39,390.6,390.25,390.5,2653.0,334.4997,334.6797,334.3798,334.594,2653.0
2019-09-20 15:30:00,390.48,390.56,390.09,390.09,4046.0,334.5769,334.6454,334.2427,334.2427,4046.0
2019-09-20 15:35:00,390.09,390.56,390.07,390.47,5223.0,334.2427,334.6454,334.2256,334.5683,5223.0
2019-09-20 15:40:00,390.45,391.02,390.44,391.02,8030.0,334.5512,335.0396,334.5426,335.0396,8030.0
2019-09-20 15:45:00,391.01,391.09,390.14,390.18,9858.0,335.031,335.0995,334.2855,334.3198,9858.0
2019-09-20 15:50:00,390.23,390.26,388.88,389.37,45249.0,334.3627,334.3884,333.2059,333.6258,45249.0
2019-09-20 15:55:00,389.05,389.18,388.05,388.25,135837.0,333.3516,333.463,332.4948,332.6661,135837.0
2019-09-23 09:30:00,388.07,388.85,386.11,387.71,20084.0,332.5119,333.1802,330.8325,332.2034,20084.0
2019-09-23 09:35:00,387.49,388.43,387.46,388.13,4520.0,332.0149,332.8203,331.9892,332.5633,4520.0
2019-09-23 09:40:00,387.93,388.97,387.92,388.05,9300.0,332.3919,333.283,332.3834,332.4948,9300.0
2019-09-23 09:45:00,388.18,388.96,387.71,387.74,10876.0,332.6061,333.2745,332.2034,332.2291,10876.0
2019-09-23 09:50:00,388.14,388.61,387.77,387.77,8147.0,332.5719,332.9746,332.2548,332.2548,8147.0
2019-09-23 09:55:00,388.07,388.07,387.65,387.87,10987.0,332.5119,332.5119,332.152,332.3405,10987.0
2019-09-23 10:00:00,388.07,388.5,387.6,388.06,10225.0,332.5119,332.8803,332.1092,332.5033,10225.0
2019-09-23 10:05:00,387.98,388.35,387.73,388.21,5524.0,332.4348,332.7518,332.2206,332.6318,5524.0
2019-09-23 10:10:00,388.34,388.39,387.66,387.72,8737.0,332.7432,332.7861,332.1606,332.212,8737.0
2019-09-23 10:15:00,387.97,388.33,387.94,388.12,4287.0,332.4262,332.7347,332.4005,332.5547,4287.0
2019-09-23 10:20:00,388.01,388.34,387.92,388.08,1650.0,332.4605,332.7432,332.3834,332.5205,1650.0
2019-09-23 10:25:00,388.04,388.45,387.85,388.08,5490.0,332.4862,332.8375,332.3234,332.5205,5490.0
2019-09-23 10:30:00,388.17,388.31,387.87,388.06,3699.0,332.5976,332.7175,332.3405,332.5033,3699.0
2019-09-23 10:35:00,388.19,388.62,388.08,388.4,8129.0,332.6147,332.9831,332.5205,332.7946,8129.0
2019-09-23 10:40:00,388.72,389.63,388.72,388.78,19975.0,333.0688,333.8486,333.0688,333.1202,19975.0
2019-09-23 10:45:00,388.77,388.84,387.89,388.43,85697.0,333.1117,333.1717,332.3577,332.8203,85697.0
2019-09-23 10:50:00,388.37,388.97,388.28,388.32,7283.0,332.7689,333.283,332.6918,332.7261,7283.0
2019-09-23 10:55:00,388.53,388.69,388.11,388.4,6879.0,332.906,333.0431,332.5462,332.7946,6879.0
2019-09-23 11:00:00,388.71,389.04,388.52,389.04,3771.0,333.0603,333.343,332.8975,333.343,3771.0
2019-09-23 11:05:00,389.24,389.24,388.66,388.78,8117.0,333.5144,333.5144,333.0174,333.1202,8117.0
2019-09-23 11:10:00,388.74,389.0,388.61,388.61,11447.0,333.086,333.3087,332.9746,332.9746,11447.0
2019-09-23 11:15:00,388.63,389.17,388.08,388.5,57274.0,332.9917,333.4544,332.5205,332.8803,57274.0
2019-09-23 11:20:00,388.68,388.69,388.23,388.33,18756.0,333.0346,333.0431,332.649,332.7347,18756.0
2019-09-23 11:25:00,388.23,388.24,387.85,388.21,9869.0,332.649,332.6575,332.3234,332.6318,9869.0
2019-09-23 11:30:00,388.24,388.53,388.24,388.46,6759.0,332.6575,332.906,332.6575,332.8461,6759.0
2019-09-23 11:35:00,388.55,388.77,388.36,388.45,7478.0,332.9232,333.1117,332.7604,332.8375,7478.0
2019-09-23 11:40:00,388.48,389.22,388.48,389.13,31181.0,332.8632,333.4972,332.8632,333.4201,31181.0
2019-09-23 11:45:00,389.17,389.22,388.61,388.66,2540.0,333.4544,333.4972,332.9746,333.0174,2540.0
2019-09-23 11:50:00,388.56,388.56,388.24,388.27,6010.0,332.9317,332.9317,332.6575,332.6833,6010.0
2019-09-23 11:55:00,388.27,388.33,388.04,388.21,2166.0,332.6833,332.7347,332.4862,332.6318,2166.0
2019-09-23 12:00:00,388.19,388.37,388.0,388.17,4033.0,332.6147,332.7689,332.4519,332.5976,4033.0
2019-09-23 12:05:00,388.32,388.42,388.1,388.38,3019.0,332.7261,332.8118,332.5376,332.7775,3019.0
2019-09-23 12:10:00,388.44,388.63,388.25,388.63,1959.0,332.8289,332.9917,332.6661,332.9917,1959.0
2019-09-23 12:15:00,388.68,389.0,388.63,388.69,16690.0,333.0346,333.3087,332.9917,333.0431,16690.0
2019-09-23 12:20:00,388.59,389.17,388.59,389.17,1600.0,332.9574,333.4544,332.9574,333.4544,1600.0
2019-09-23 12:25:00,389.26,389.38,388.96,389.28,3984.0,333.5315,333.6343,333.2745,333.5487,3984.0
2019-09-23 12:30:00,389.45,389.89,389.45,389.85,1262.0,333.6943,334.0713,333.6943,334.0371,1262.0
2019-09-23 12:35:00,390.0,390.06,389.64,389.64,6530.0,334.1656,334.217,333.8571,333.8571,6530.0
2019-09-23 12:40:00,389.5,389.5,388.43,388.58,19947.0,333.7372,333.7372,332.8203,332.9489,19947.0
2019-09-23 12:45:00,388.41,388.86,388.4,388.73,3003.0,332.8032,333.1888,332.7946,333.0774,3003.0
2019-09-23 12:50:00,388.78,388.78,388.7,388.71,251.0,333.1202,333.1202,333.0517,333.0603,251.0
2019-09-23 12:55:00,388.98,389.15,388.63,388.69,2166.0,333.2916,333.4373,332.9917,333.0431,2166.0
2019-09-23 13:00:00,388.84,388.92,388.63,388.63,1900.0,333.1717,333.2402,332.9917,332.9917,1900.0
2019-09-23 13:05:00,388.75,388.81,388.58,388.81,1593.0,333.0945,333.1459,332.9489,333.1459,1593.0
2019-09-23 13:10:00,388.63,389.0,388.63,388.67,1692.0,332.9917,333.3087,332.9917,333.026,1692.0
2019-09-23 13:15:00,388.77,389.01,388.74,388.74,1336.0,333.1117,333.3173,333.086,333.086,1336.0
2019-09-23 13:20:00,388.82,388.93,388.73,388.86,1628.0,333.1545,333.2488,333.0774,333.1888,1628.0
2019-09-23 13:25:00,388.75,388.85,388.63,388.71,2109.0,333.0945,333.1802,332.9917,333.0603,2109.0
2019-09-23 13:30:00,388.71,389.08,388.71,388.99,1221.0,333.0603,333.3773,333.0603,333.3002,1221.0
2019-09-23 13:35:00,389.01,389.01,388.8,388.92,1100.0,333.3173,333.3173,333.1374,333.2402,1100.0
2019-09-23 13:40:00,388.84,389.34,388.84,389.26,3050.0,333.1717,333.6001,333.1717,333.5315,3050.0
2019-09-23 13:45:00,389.35,389.35,389.04,389.05,2307.0,333.6086,333.6086,333.343,333.3516,2307.0
2019-09-23 13:50:00,388.96,389.17,388.89,388.89,2060.0,333.2745,333.4544,333.2145,333.2145,2060.0
2019-09-23 13:55:00,388.94,388.94,388.67,388.88,2236.0,333.2573,333.2573,333.026,333.2059,2236.0
2019-09-23 14:00:00,388.76,388.83,388.68,388.75,2932.0,333.1031,333.1631,333.0346,333.0945,2932.0
2019-09-23 14:05:00,388.89,388.97,388.7,388.72,1866.0,333.2145,333.283,333.0517,333.0688,1866.0
2019-09-23 14:10:00,388.74,388.93,388.58,388.59,3301.0,333.086,333.2488,332.9489,332.9574,3301.0
2019-09-23 14:15:00,388.56,388.8,388.56,388.72,2600.0,332.9317,333.1374,332.9317,333.0688,2600.0
2019-09-23 14:20:00,388.78,388.83,388.35,388.35,9125.0,333.1202,333.1631,332.7518,332.7518,9125.0
2019-09-23 14:25:00,388.4,388.4,388.19,388.28,1601.0,332.7946,332.7946,332.6147,332.6918,1601.0
2019-09-23 14:30:00,388.21,388.25,388.0,388.02,2023.0,332.6318,332.6661,332.4519,332.469,2023.0
2019-09-23 14:35:00,387.97,388.38,387.92,388.18,2996.0,332.4262,332.7775,332.3834,332.6061,2996.0
2019-09-23 14:40:00,388.21,388.46,388.2,388.44,1466.0,332.6318,332.8461,332.6233,332.8289,1466.0
2019-09-23 14:45:00,388.51,388.52,388.27,388.32,1402.0,332.8889,332.8975,332.6833,332.7261,1402.0
2019-09-23 14:50:00,388.26,388.38,388.16,388.28,2763.0,332.6747,332.7775,332.589,332.6918,2763.0
2019-09-23 14:55:00,388.26,388.56,388.22,388.36,9469.0,332.6747,332.9317,332.6404,332.7604,9469.0
2019-09-23 15:00:00,388.37,388.51,388.32,388.51,3197.0,332.7689,332.8889,332.7261,332.8889,3197.0
2019-09-23 15:05:00,388.52,388.86,388.48,388.72,4015.0,332.8975,333.1888,332.8632,333.0688,4015.0
2019-09-23 15:10:00,388.75,388.87,388.22,388.47,38623.0,333.0945,333.1974,332.6404,332.8546,38623.0
2019-09-23 15:15:00,388.42,388.83,388.41,388.75,5435.0,332.8118,333.1631,332.8032,333.0945,5435.0
2019-09-23 15:20:00,388.77,388.77,388.49,388.5,5040.0,333.1117,333.1117,332.8718,332.8803,5040.0
2019-09-23 15:25:00,388.5,388.7,388.5,388.7,3978.0,332.8803,333.0517,332.8803,333.0517,3978.0
2019-09-23 15:30:00,388.67,388.82,388.36,388.43,5827.0,333.026,333.1545,332.7604,332.8203,5827.0
2019-09-23 15:35:00,388.49,388.62,388.43,388.53,3790.0,332.8718,332.9831,332.8203,332.906,3790.0
2019-09-23 15:40:00,388.5,388.54,388.37,388.37,3281.0,332.8803,332.9146,332.7689,332.7689,3281.0
2019-09-23 15:45:00,388.45,388.6,388.06,388.6,9265.0,332.8375,332.966,332.5033,332.966,9265.0
2019-09-23 15:50:00,388.58,388.6,387.68,387.74,20028.0,332.9489,332.966,332.1777,332.2291,20028.0
2019-09-23 15:55:00,387.67,388.07,387.56,387.73,63463.0,332.1692,332.5119,332.0749,332.2206,63463.0
2019-09-24 09:30:00,390.0,392.27,390.0,391.99,28400.0,334.1656,336.1106,334.1656,335.8707,28400.0
2019-09-24 09:35:00,392.34,392.99,390.55,391.39,16896.0,336.1706,336.7275,334.6368,335.3566,16896.0
2019-09-24 09:40:00,391.11,391.48,390.15,390.61,21180.0,335.1167,335.4337,334.2941,334.6882,21180.0
2019-09-24 09:45:00,390.37,391.88,390.37,391.11,9238.0,334.4826,335.7764,334.4826,335.1167,9238.0
2019-09-24 09:50:00,391.07,391.49,390.93,391.3,3841.0,335.0824,335.4423,334.9624,335.2795,3841.0
2019-09-24 09:55:00,391.27,391.72,390.92,390.92,6834.0,335.2538,335.6393,334.9539,334.9539,6834.0
2019-09-24 10:00:00,390.8,391.7,390.4,391.6,12287.0,334.851,335.6222,334.5083,335.5365,12287.0
2019-09-24 10:05:00,391.7,391.81,391.11,391.11,5528.0,335.6222,335.7164,335.1167,335.1167,5528.0
2019-09-24 10:10:00,391.38,391.93,391.16,391.16,8563.0,335.348,335.8193,335.1595,335.1595,8563.0
2019-09-24 10:15:00,391.16,391.48,390.76,391.46,9292.0,335.1595,335.4337,334.8168,335.4166,9292.0
2019-09-24 10:20:00,391.48,391.82,390.04,390.14,59763.0,335.4337,335.725,334.1999,334.2855,59763.0
2019-09-24 10:25:00,390.59,390.63,389.83,389.86,5729.0,334.6711,334.7054,334.0199,334.0456,5729.0
2019-09-24 10:30:00,389.72,390.32,389.41,390.08,13130.0,333.9257,334.4398,333.66,334.2341,13130.0
2019-09-24 10:35:00,390.04,390.04,389.25,389.61,4917.0,334.1999,334.1999,333.523,333.8314,4917.0
2019-09-24 10:40:00,389.7,390.04,389.56,389.85,2730.0,333.9085,334.1999,333.7886,334.0371,2730.0
2019-09-24 10:45:00,390.18,390.82,389.76,390.82,5660.0,334.3198,334.8682,333.9599,334.8682,5660.0
2019-09-24 10:50:00,391.1,391.66,391.0,391.66,3813.0,335.1081,335.5879,335.0224,335.5879,3813.0
2019-09-24 10:55:00,391.55,391.67,390.76,391.62,23995.0,335.4937,335.5965,334.8168,335.5537,23995.0
2019-09-24 11:00:00,391.26,391.44,390.93,390.93,4595.0,335.2452,335.3994,334.9624,334.9624,4595.0
2019-09-24 11:05:00,391.13,391.25,390.44,390.44,10575.0,335.1338,335.2366,334.5426,334.5426,10575.0
2019-09-24 11:10:00,390.52,391.1,390.52,390.94,2415.0,334.6111,335.1081,334.6111,334.971,2415.0
2019-09-24 11:15:00,390.82,391.43,390.81,391.18,6728.0,334.8682,335.3909,334.8596,335.1766,6728.0
2019-09-24 11:20:00,391.18,391.25,391.03,391.12,2278.0,335.1766,335.2366,335.0481,335.1252,2278.0
2019-09-24 11:25:00,391.12,391.13,390.68,391.06,15741.0,335.1252,335.1338,334.7482,335.0738,15741.0
2019-09-24 11:30:00,391.24,391.31,390.95,391.27,4788.0,335.2281,335.288,334.9796,335.2538,4788.0
2019-09-24 11:35:00,391.19,391.19,390.61,390.77,3252.0,335.1852,335.1852,334.6882,334.8253,3252.0
2019-09-24 11:40:00,390.63,390.86,390.53,390.55,3325.0,334.7054,334.9025,334.6197,334.6368,3325.0
2019-09-24 11:45:00,390.52,391.09,390.51,391.08,3032.0,334.6111,335.0995,334.6026,335.091,3032.0
2019-09-24 11:50:00,391.21,391.78,391.16,391.74,13326.0,335.2023,335.6907,335.1595,335.6565,13326.0
2019-09-24 11:55:00,391.76,391.88,391.54,391.54,4840.0,335.6736,335.7764,335.4851,335.4851,4840.0
2019-09-24 12:00:00,391.48,391.6,390.5,390.84,17075.0,335.4337,335.5365,334.594,334.8853,17075.0
2019-09-24 12:05:00,390.95,391.2,390.94,391.13,4300.0,334.9796,335.1938,334.971,335.1338,4300.0
2019-09-24 12:10:00,391.09,391.09,390.33,390.44,4059.0,335.0995,335.0995,334.4483,334.5426,4059.0
2019-09-24 12:15:00,390.39,390.64,389.97,389.97,6717.0,334.4997,334.714,334.1399,334.1399,6717.0
2019-09-24 12:20:00,389.96,390.25,388.83,389.25,6486.0,334.1313,334.3798,333.1631,333.523,6486.0
2019-09-24 12:25:00,389.36,389.47,388.59,389.19,7398.0,333.6172,333.7115,332.9574,333.4715,7398.0
2019-09-24 12:30:00,389.04,389.1,388.68,389.04,3373.0,333.343,333.3944,333.0346,333.343,3373.0
2019-09-24 12:35:00,389.2,389.23,388.36,388.49,5622.0,333.4801,333.5058,332.7604,332.8718,5622.0
2019-09-24 12:40:00,388.66,388.66,388.18,388.5,8147.0,333.0174,333.0174,332.6061,332.8803,8147.0
2019-09-24 12:45:00,388.53,388.53,388.09,388.12,2734.0,332.906,332.906,332.529,332.5547,2734.0
2019-09-24 12:50:00,388.21,388.26,387.21,387.58,8458.0,332.6318,332.6747,331.775,332.092,8458.0
2019-09-24 12:55:00,387.7,388.32,387.7,388.23,5821.0,332.1949,332.7261,332.1949,332.649,5821.0
2019-09-24 13:00:00,388.38,388.69,388.04,388.21,5540.0,332.7775,333.0431,332.4862,332.6318,5540.0
2019-09-24 13:05:00,388.33,388.86,388.17,388.35,4871.0,332.7347,333.1888,332.5976,332.7518,4871.0
2019-09-24 13:10:00,388.29,388.29,387.84,388.07,1681.0,332.7004,332.7004,332.3148,332.5119,1681.0
2019-09-24 13:15:00,388.19,388.47,388.14,388.38,2877.0,332.6147,332.8546,332.5719,332.7775,2877.0
2019-09-24 13:20:00,388.27,388.28,387.6,387.85,3367.0,332.6833,332.6918,332.1092,332.3234,3367.0
2019-09-24 13:25:00,387.96,388.28,387.96,388.21,2249.0,332.4176,332.6918,332.4176,332.6318,2249.0
2019-09-24 13:30:00,388.31,388.92,388.3,388.76,2001.0,332.7175,333.2402,332.709,333.1031,2001.0
2019-09-24 13:35:00,388.77,388.87,388.55,388.58,3888.0,333.1117,333.1974,332.9232,332.9489,3888.0
2019-09-24 13:40:00,388.58,388.6,388.38,388.4,3600.0,332.9489,332.966,332.7775,332.7946,3600.0
2019-09-24 13:45:00,388.4,388.69,388.33,388.69,2624.0,332.7946,333.0431,332.7347,333.0431,2624.0
2019-09-24 13:50:00,388.54,388.77,388.22,388.22,3650.0,332.9146,333.1117,332.6404,332.6404,3650.0
2019-09-24 13:55:00,388.11,388.34,388.09,388.17,2037.0,332.5462,332.7432,332.529,332.5976,2037.0
2019-09-24 14:00:00,388.29,388.39,387.74,387.74,7558.0,332.7004,332.7861,332.2291,332.2291,7558.0
2019-09-24 14:05:00,387.91,388.08,387.54,387.54,3115.0,332.3748,332.5205,332.0578,332.0578,3115.0
2019-09-24 14:10:00,387.63,389.6,387.29,389.15,7206.0,332.1349,333.8228,331.8436,333.4373,7206.0
2019-09-24 14:15:00,389.34,389.62,388.97,389.3,4774.0,333.6001,333.84,333.283,333.5658,4774.0
2019-09-24 14:20:00,389.24,389.64,389.08,389.16,5260.0,333.5144,333.8571,333.3773,333.4458,5260.0
2019-09-24 14:25:00,389.17,389.37,388.88,388.97,3608.0,333.4544,333.6258,333.2059,333.283,3608.0
2019-09-24 14:30:00,389.02,389.12,388.88,389.0,3097.0,333.3259,333.4116,333.2059,333.3087,3097.0
2019-09-24 14:35:00,389.23,389.53,388.55,388.55,10369.0,333.5058,333.7629,332.9232,332.9232,10369.0
2019-09-24 14:40:00,388.66,388.8,388.03,388.03,4290.0,333.0174,333.1374,332.4776,332.4776,4290.0
2019-09-24 14:45:00,387.97,388.57,387.92,388.48,10860.0,332.4262,332.9403,332.3834,332.8632,10860.0
2019-09-24 14:50:00,388.38,388.49,388.02,388.4,4927.0,332.7775,332.8718,332.469,332.7946,4927.0
2019-09-24 14:55:00,388.25,388.86,388.1,388.34,4921.0,332.6661,333.1888,332.5376,332.7432,4921.0
2019-09-24 15:00:00,388.32,388.78,388.23,388.58,9742.0,332.7261,333.1202,332.649,332.9489,9742.0
2019-09-24 15:05:00,388.58,389.0,388.58,388.61,9529.0,332.9489,333.3087,332.9489,332.9746,9529.0
2019-09-24 15:10:00,388.61,388.96,388.46,388.85,4545.0,332.9746,333.2745,332.8461,333.1802,4545.0
2019-09-24 15:15:00,388.86,389.2,388.77,388.86,5788.0,333.1888,333.4801,333.1117,333.1888,5788.0
2019-09-24 15:20:00,388.79,388.79,388.09,388.09,3806.0,333.1288,333.1288,332.529,332.529,3806.0
2019-09-24 15:25:00,388.08,388.51,387.99,388.49,5637.0,332.5205,332.8889,332.4433,332.8718,5637.0
2019-09-24 15:30:00,388.32,388.41,388.02,388.1,14269.0,332.7261,332.8032,332.469,332.5376,14269.0
2019-09-24 15:35:00,388.17,388.69,388.04,388.35,10079.0,332.5976,333.0431,332.4862,332.7518,10079.0
2019-09-24 15:40:00,388.34,388.49,388.23,388.31,8516.0,332.7432,332.8718,332.649,332.7175,8516.0
2019-09-24 15:45:00,388.31,388.89,388.28,388.69,10072.0,332.7175,333.2145,332.6918,333.0431,10072.0
2019-09-24 15:50:00,388.66,388.88,388.13,388.56,26821.0,333.0174,333.2059,332.5633,332.9317,26821.0
2019-09-24 15:55:00,388.57,389.35,388.31,389.35,53070.0,332.9403,333.6086,332.7175,333.6086,53070.0
2019-09-25 09:30:00,390.58,390.79,390.0,390.73,22216.0,334.6625,334.8425,334.1656,334.7911,22216.0
2019-09-25 09:35:00,390.75,390.8,389.31,389.71,11549.0,334.8082,334.851,333.5744,333.9171,11549.0
2019-09-25 09:40:00,389.94,389.98,389.58,389.94,3049.0,334.1142,334.1484,333.8057,334.1142,3049.0
2019-09-25 09:45:00,389.79,390.11,389.44,390.11,13765.0,333.9856,334.2598,333.6858,334.2598,13765.0
2019-09-25 09:50:00,390.1,390.11,388.99,389.03,6960.0,334.2513,334.2598,333.3002,333.3344,6960.0
2019-09-25 09:55:00,389.33,389.81,389.27,389.42,6132.0,333.5915,334.0028,333.5401,333.6686,6132.0
2019-09-25 10:00:00,389.38,389.72,388.41,389.3,13768.0,333.6343,333.9257,332.8032,333.5658,13768.0
2019-09-25 10:05:00,389.3,389.35,388.63,388.72,7309.0,333.5658,333.6086,332.9917,333.0688,7309.0
2019-09-25 10:10:00,388.72,389.2,388.11,388.11,6378.0,333.0688,333.4801,332.5462,332.5462,6378.0
2019-09-25 10:15:00,388.44,388.84,388.31,388.5,25430.0,332.8289,333.1717,332.7175,332.8803,25430.0
2019-09-25 10:20:00,388.52,389.21,388.46,388.73,12830.0,332.8975,333.4887,332.8461,333.0774,12830.0
2019-09-25 10:25:00,388.8,389.01,388.72,388.86,7367.0,333.1374,333.3173,333.0688,333.1888,7367.0
2019-09-25 10:30:00,388.81,389.11,388.75,388.75,13649.0,333.1459,333.403,333.0945,333.0945,13649.0
2019-09-25 10:35:00,388.84,388.92,388.64,388.89,2488.0,333.1717,333.2402,333.0003,333.2145,2488.0
2019-09-25 10:40:00,388.78,389.08,388.59,388.61,4346.0,333.1202,333.3773,332.9574,332.9746,4346.0
2019-09-25 10:45:00,388.6,388.92,388.5,388.81,2597.0,332.966,333.2402,332.8803,333.1459,2597.0
2019-09-25 10:50:00,388.9,389.6,388.9,389.3,8138.0,333.2231,333.8228,333.2231,333.5658,8138.0
2019-09-25 10:55:00,389.18,389.24,388.66,388.87,3109.0,333.463,333.5144,333.0174,333.1974,3109.0
2019-09-25 11:00:00,389.07,389.52,388.95,389.39,7883.0,333.3687,333.7543,333.2659,333.6429,7883.0
2019-09-25 11:05:00,389.41,389.56,388.98,389.18,18871.0,333.66,333.7886,333.2916,333.463,18871.0
2019-09-25 11:10:00,389.34,389.48,388.31,388.58,68846.0,333.6001,333.72,332.7175,332.9489,68846.0
2019-09-25 11:15:00,388.61,389.12,388.52,388.62,19813.0,332.9746,333.4116,332.8975,332.9831,19813.0
2019-09-25 11:20:00,388.81,390.44,388.63,389.51,44696.0,333.1459,334.5426,332.9917,333.7457,44696.0
2019-09-25 11:25:00,389.47,389.54,388.96,389.21,2580.0,333.7115,333.7714,333.2745,333.4887,2580.0
2019-09-25 11:30:00,389.19,389.56,389.05,389.56,5819.0,333.4715,333.7886,333.3516,333.7886,5819.0
2019-09-25 11:35:00,389.38,389.74,389.14,389.74,5470.0,333.6343,333.9428,333.4287,333.9428,5470.0
2019-09-25 11:40:00,389.92,389.92,389.53,389.65,6472.0,334.097,334.097,333.7629,333.8657,6472.0
2019-09-25 11:45:00,389.58,389.68,389.46,389.46,4365.0,333.8057,333.8914,333.7029,333.7029,4365.0
2019-09-25 11:50:00,389.48,389.5,389.12,389.24,2411.0,333.72,333.7372,333.4116,333.5144,2411.0
2019-09-25 11:55:00,389.38,390.14,389.33,389.95,19275.0,333.6343,334.2855,333.5915,334.1227,19275.0
2019-09-25 12:00:00,390.1,390.25,389.77,389.8,9007.0,334.2513,334.3798,333.9685,333.9942,9007.0
2019-09-25 12:05:00,389.86,389.97,389.65,389.77,7843.0,334.0456,334.1399,333.8657,333.9685,7843.0
2019-09-25 12:10:00,389.53,389.53,388.8,388.8,11967.0,333.7629,333.7629,333.1374,333.1374,11967.0
2019-09-25 12:15:00,388.8,389.0,388.73,388.91,13214.0,333.1374,333.3087,333.0774,333.2316,13214.0
2019-09-25 12:20:00,388.99,389.0,388.5,388.6,5911.0,333.3002,333.3087,332.8803,332.966,5911.0
2019-09-25 12:25:00,388.53,388.75,388.26,388.48,4150.0,332.906,333.0945,332.6747,332.8632,4150.0
2019-09-25 12:30:00,388.32,388.54,388.27,388.27,3587.0,332.7261,332.9146,332.6833,332.6833,3587.0
2019-09-25 12:35:00,388.28,388.28,388.01,388.1,2308.0,332.6918,332.6918,332.4605,332.5376,2308.0
2019-09-25 12:40:00,388.1,388.26,387.97,388.25,3891.0,332.5376,332.6747,332.4262,332.6661,3891.0
2019-09-25 12:45:00,388.21,388.3,387.96,388.04,2901.0,332.6318,332.709,332.4176,332.4862,2901.0
2019-09-25 12:50:00,387.97,388.07,387.71,387.9,7272.0,332.4262,332.5119,332.2034,332.3662,7272.0
2019-09-25 12:55:00,387.89,388.29,387.78,388.0,8633.0,332.3577,332.7004,332.2634,332.4519,8633.0
2019-09-25 13:00:00,388.01,389.53,387.95,389.53,7650.0,332.4605,333.7629,332.4091,333.7629,7650.0
2019-09-25 13:05:00,389.48,389.54,388.83,388.96,3714.0,333.72,333.7714,333.1631,333.2745,3714.0
2019-09-25 13:10:00,389.03,389.03,388.73,388.81,1230.0,333.3344,333.3344,333.0774,333.1459,1230.0
2019-09-25 13:15:00,388.82,388.86,388.4,388.42,4569.0,333.1545,333.1888,332.7946,332.8118,4569.0
2019-09-25 13:20:00,388.55,388.86,388.55,388.86,2607.0,332.9232,333.1888,332.9232,333.1888,2607.0
2019-09-25 13:25:00,388.81,388.88,388.66,388.85,2618.0,333.1459,333.2059,333.0174,333.1802,2618.0
2019-09-25 13:30:00,388.83,388.98,388.59,388.59,2569.0,333.1631,333.2916,332.9574,332.9574,2569.0
2019-09-25 13:35:00,388.71,388.97,388.68,388.69,3128.0,333.0603,333.283,333.0346,333.0431,3128.0
2019-09-25 13:40:00,388.76,388.76,388.16,388.36,4070.0,333.1031,333.1031,332.589,332.7604,4070.0
2019-09-25 13:45:00,388.64,388.71,388.5,388.62,2215.0,333.0003,333.0603,332.8803,332.9831,2215.0
2019-09-25 13:50:00,388.63,388.89,388.63,388.86,900.0,332.9917,333.2145,332.9917,333.1888,900.0
2019-09-25 13:55:00,388.87,389.02,388.66,388.66,4003.0,333.1974,333.3259,333.0174,333.0174,4003.0
2019-09-25 14:00:00,388.7,389.14,388.63,389.07,4979.0,333.0517,333.4287,332.9917,333.3687,4979.0
2019-09-25 14:05:00,389.06,389.54,389.0,389.53,4081.0,333.3602,333.7714,333.3087,333.7629,4081.0
2019-09-25 14:10:00,389.53,389.94,388.6,389.0,72908.0,333.7629,334.1142,332.966,333.3087,72908.0
2019-09-25 14:15:00,388.81,388.94,388.67,388.67,2745.0,333.1459,333.2573,333.026,333.026,2745.0
2019-09-25 14:20:00,388.64,388.71,388.48,388.6,2879.0,333.0003,333.0603,332.8632,332.966,2879.0
2019-09-25 14:25:00,388.58,388.84,388.56,388.84,3045.0,332.9489,333.1717,332.9317,333.1717,3045.0
2019-09-25 14:30:00,388.84,388.93,388.64,388.64,4018.0,333.1717,333.2488,333.0003,333.0003,4018.0
2019-09-25 14:35:00,388.64,389.2,388.64,389.01,6272.0,333.0003,333.4801,333.0003,333.3173,6272.0
2019-09-25 14:40:00,389.08,389.2,389.05,389.2,17359.0,333.3773,333.4801,333.3516,333.4801,17359.0
2019-09-25 14:45:00,389.2,389.57,389.17,389.53,6329.0,333.4801,333.7971,333.4544,333.7629,6329.0
2019-09-25 14:50:00,389.57,389.9,389.53,389.78,3270.0,333.7971,334.0799,333.7629,333.9771,3270.0
2019-09-25 14:55:00,389.78,390.18,389.38,390.18,25828.0,333.9771,334.3198,333.6343,334.3198,25828.0
2019-09-25 15:00:00,390.22,390.48,389.9,389.93,16038.0,334.3541,334.5769,334.0799,334.1056,16038.0
2019-09-25 15:05:00,390.04,390.25,390.03,390.22,3745.0,334.1999,334.3798,334.1913,334.3541,3745.0
2019-09-25 15:10:00,390.29,390.42,390.25,390.36,6524.0,334.4141,334.5254,334.3798,334.474,6524.0
2019-09-25 15:15:00,390.36,390.36,389.98,390.26,5179.0,334.474,334.474,334.1484,334.3884,5179.0
2019-09-25 15:20:00,390.2,390.34,390.12,390.15,7109.0,334.3369,334.4569,334.2684,334.2941,7109.0
2019-09-25 15:25:00,390.26,390.3,389.93,390.12,18086.0,334.3884,334.4226,334.1056,334.2684,18086.0
2019-09-25 15:30:00,390.15,390.28,390.05,390.12,7638.0,334.2941,334.4055,334.2084,334.2684,7638.0
2019-09-25 15:35:00,390.18,390.22,389.86,389.96,11139.0,334.3198,334.3541,334.0456,334.1313,11139.0
2019-09-25 15:40:00,389.93,390.16,389.92,390.13,4583.0,334.1056,334.3027,334.097,334.277,4583.0
2019-09-25 15:45:00,390.12,390.6,390.06,390.33,7943.0,334.2684,334.6797,334.217,334.4483,7943.0
2019-09-25 15:50:00,390.34,390.5,390.2,390.2,9852.0,334.4569,334.594,334.3369,334.3369,9852.0
2019-09-25 15:55:00,390.36,390.9,390.18,390.35,59277.0,334.474,334.9367,334.3198,334.4655,59277.0
2019-09-26 09:30:00,391.25,392.6,390.54,390.68,18497.0,335.2366,336.3933,334.6283,334.7482,18497.0
2019-09-26 09:35:00,390.56,391.02,390.18,390.79,7273.0,334.6454,335.0396,334.3198,334.8425,7273.0
2019-09-26 09:40:00,390.83,391.23,390.5,391.23,6001.0,334.8768,335.2195,334.594,335.2195,6001.0
2019-09-26 09:45:00,391.03,391.71,390.3,390.7,26066.0,335.0481,335.6308,334.4226,334.7654,26066.0
2019-09-26 09:50:00,390.53,390.91,390.24,390.63,3900.0,334.6197,334.9453,334.3712,334.7054,3900.0
2019-09-26 09:55:00,390.41,391.06,389.67,389.79,9282.0,334.5169,335.0738,333.8828,333.9856,9282.0
2019-09-26 10:00:00,389.79,390.02,389.28,389.54,10889.0,333.9856,334.1827,333.5487,333.7714,10889.0
2019-09-26 10:05:00,389.24,389.55,389.08,389.09,6789.0,333.5144,333.78,333.3773,333.3859,6789.0
2019-09-26 10:10:00,389.08,389.6,388.93,389.34,19977.0,333.3773,333.8228,333.2488,333.6001,19977.0
2019-09-26 10:15:00,389.33,389.81,389.31,389.48,24266.0,333.5915,334.0028,333.5744,333.72,24266.0
2019-09-26 10:20:00,389.63,390.33,389.06,390.05,14244.0,333.8486,334.4483,333.3602,334.2084,14244.0
2019-09-26 10:25:00,390.09,390.83,390.06,390.67,12081.0,334.2427,334.8768,334.217,334.7397,12081.0
2019-09-26 10:30:00,390.79,391.08,390.43,390.58,6635.0,334.8425,335.091,334.534,334.6625,6635.0
2019-09-26 10:35:00,390.59,391.39,390.44,390.87,5656.0,334.6711,335.3566,334.5426,334.911,5656.0
2019-09-26 10:40:00,390.93,390.93,389.98,390.54,11842.0,334.9624,334.9624,334.1484,334.6283,11842.0
2019-09-26 10:45:00,390.4,390.93,390.27,390.85,1900.0,334.5083,334.9624,334.3969,334.8939,1900.0
2019-09-26 10:50:00,390.82,391.08,390.2,390.65,6395.0,334.8682,335.091,334.3369,334.7225,6395.0
2019-09-26 10:55:00,390.66,390.86,390.3,390.62,2474.0,334.7311,334.9025,334.4226,334.6968,2474.0
2019-09-26 11:00:00,390.53,390.69,389.96,390.16,3421.0,334.6197,334.7568,334.1313,334.3027,3421.0
2019-09-26 11:05:00,390.29,390.57,390.05,390.38,2358.0,334.4141,334.654,334.2084,334.4912,2358.0
2019-09-26 11:10:00,390.36,390.79,390.36,390.49,1500.0,334.474,334.8425,334.474,334.5854,1500.0
2019-09-26 11:15:00,390.66,390.66,389.97,390.19,3207.0,334.7311,334.7311,334.1399,334.3284,3207.0
2019-09-26 11:20:00,390.18,390.35,389.94,389.94,3266.0,334.3198,334.4655,334.1142,334.1142,3266.0
2019-09-26 11:25:00,390.02,390.35,389.98,390.24,3376.0,334.1827,334.4655,334.1484,334.3712,3376.0
2019-09-26 11:30:00,390.25,390.56,390.14,390.56,4849.0,334.3798,334.6454,334.2855,334.6454,4849.0
2019-09-26 11:35:00,390.89,390.93,390.76,390.83,1555.0,334.9282,334.9624,334.8168,334.8768,1555.0
2019-09-26 11:40:00,390.8,390.91,390.58,390.72,1205.0,334.851,334.9453,334.6625,334.7825,1205.0
2019-09-26 11:45:00,390.7,390.85,390.36,390.5,2556.0,334.7654,334.8939,334.474,334.594,2556.0
2019-09-26 11:50:00,390.45,390.7,390.42,390.7,1190.0,334.5512,334.7654,334.5254,334.7654,1190.0
2019-09-26 11:55:00,390.84,391.02,390.74,390.97,3016.0,334.8853,335.0396,334.7996,334.9967,3016.0
2019-09-26 12:00:00,391.02,391.51,390.96,391.17,1500.0,335.0396,335.4594,334.9881,335.1681,1500.0
2019-09-26 12:05:00,391.33,392.0,391.28,391.54,5023.0,335.3052,335.8792,335.2623,335.4851,5023.0
2019-09-26 12:10:00,391.56,391.57,391.23,391.39,4772.0,335.5022,335.5108,335.2195,335.3566,4772.0
2019-09-26 12:15:00,391.54,391.7,390.05,390.6,20033.0,335.4851,335.6222,334.2084,334.6797,20033.0
2019-09-26 12:20:00,390.77,391.36,390.77,391.04,2504.0,334.8253,335.3309,334.8253,335.0567,2504.0
2019-09-26 12:25:00,391.26,391.62,390.66,391.09,6700.0,335.2452,335.5537,334.7311,335.0995,6700.0
2019-09-26 12:30:00,391.11,391.13,390.76,390.98,5265.0,335.1167,335.1338,334.8168,335.0053,5265.0
2019-09-26 12:35:00,391.0,391.66,391.0,391.35,2700.0,335.0224,335.5879,335.0224,335.3223,2700.0
2019-09-26 12:40:00,391.39,391.59,391.33,391.33,4351.0,335.3566,335.5279,335.3052,335.3052,4351.0
2019-09-26 12:45:00,391.34,391.48,391.33,391.36,2312.0,335.3137,335.4337,335.3052,335.3309,2312.0
2019-09-26 12:50:00,391.35,391.45,391.05,391.32,4312.0,335.3223,335.408,335.0653,335.2966,4312.0
2019-09-26 12:55:00,391.21,391.7,391.21,391.69,5300.0,335.2023,335.6222,335.2023,335.6136,5300.0
2019-09-26 13:00:00,391.63,391.78,391.57,391.67,2300.0,335.5622,335.6907,335.5108,335.5965,2300.0
2019-09-26 13:05:00,391.75,391.93,391.67,391.93,4874.0,335.665,335.8193,335.5965,335.8193,4874.0
2019-09-26 13:10:00,391.72,391.72,391.49,391.61,1500.0,335.6393,335.6393,335.4423,335.5451,1500.0
2019-09-26 13:15:00,391.51,391.59,391.33,391.35,2953.0,335.4594,335.5279,335.3052,335.3223,2953.0
2019-09-26 13:20:00,391.39,391.73,391.37,391.68,2860.0,335.3566,335.6479,335.3394,335.6051,2860.0
2019-09-26 13:25:00,391.58,392.03,391.58,392.03,2000.0,335.5194,335.905,335.5194,335.905,2000.0
2019-09-26 13:30:00,391.97,392.34,391.85,391.85,5138.0,335.8535,336.1706,335.7507,335.7507,5138.0
2019-09-26 13:35:00,391.84,392.54,391.83,392.4,4007.0,335.7422,336.3419,335.7336,336.222,4007.0
2019-09-26 13:40:00,392.46,392.47,391.98,392.03,1954.0,336.2734,336.282,335.8621,335.905,1954.0
2019-09-26 13:45:00,392.18,392.18,391.96,392.06,3239.0,336.0335,336.0335,335.845,335.9307,3239.0
2019-09-26 13:50:00,392.12,392.54,392.1,392.54,5289.0,335.9821,336.3419,335.9649,336.3419,5289.0
2019-09-26 13:55:00,392.46,392.96,392.46,392.96,33969.0,336.2734,336.7018,336.2734,336.7018,33969.0
2019-09-26 14:00:00,393.0,393.43,393.0,393.43,6110.0,336.7361,337.1045,336.7361,337.1045,6110.0
2019-09-26 14:05:00,393.43,393.5,393.26,393.46,5206.0,337.1045,337.1645,336.9589,337.1302,5206.0
2019-09-26 14:10:00,393.55,393.66,393.09,393.34,6832.0,337.2073,337.3016,336.8132,337.0274,6832.0
2019-09-26 14:15:00,393.29,393.55,393.2,393.41,3055.0,336.9846,337.2073,336.9075,337.0874,3055.0
2019-09-26 14:20:00,393.62,393.97,393.56,393.6,3050.0,337.2673,337.5672,337.2159,337.2502,3050.0
2019-09-26 14:25:00,393.59,393.8,393.5,393.78,5601.0,337.2416,337.4216,337.1645,337.4044,5601.0
2019-09-26 14:30:00,393.86,394.11,393.69,393.8,5305.0,337.473,337.6872,337.3273,337.4216,5305.0
2019-09-26 14:35:00,393.79,394.45,393.78,394.33,3681.0,337.413,337.9785,337.4044,337.8757,3681.0
2019-09-26 14:40:00,394.26,394.46,393.89,394.17,4894.0,337.8157,337.9871,337.4987,337.7386,4894.0
2019-09-26 14:45:00,394.19,394.35,394.12,394.23,3643.0,337.7557,337.8928,337.6957,337.79,3643.0
2019-09-26 14:50:00,394.22,394.64,394.12,394.38,6432.0,337.7814,338.1413,337.6957,337.9185,6432.0
2019-09-26 14:55:00,394.32,394.47,394.22,394.31,4541.0,337.8671,337.9956,337.7814,337.8585,4541.0
2019-09-26 15:00:00,394.25,394.4,393.81,393.9,5809.0,337.8071,337.9357,337.4301,337.5072,5809.0
2019-09-26 15:05:00,393.65,393.65,393.18,393.42,5126.0,337.293,337.293,336.8903,337.096,5126.0
2019-09-26 15:10:00,393.62,393.77,393.55,393.55,3739.0,337.2673,337.3958,337.2073,337.2073,3739.0
2019-09-26 15:15:00,393.61,393.79,393.52,393.74,10710.0,337.2588,337.413,337.1816,337.3701,10710.0
2019-09-26 15:20:00,393.71,393.92,393.39,393.92,7486.0,337.3444,337.5244,337.0702,337.5244,7486.0
2019-09-26 15:25:00,393.95,394.36,393.78,393.78,7183.0,337.5501,337.9014,337.4044,337.4044,7183.0
2019-09-26 15:30:00,393.77,394.13,393.7,394.06,4742.0,337.3958,337.7043,337.3359,337.6443,4742.0
2019-09-26 15:35:00,394.12,394.26,393.77,393.77,5422.0,337.6957,337.8157,337.3958,337.3958,5422.0
2019-09-26 15:40:00,393.85,393.85,393.44,393.51,5674.0,337.4644,337.4644,337.1131,337.1731,5674.0
2019-09-26 15:45:00,393.67,393.67,393.02,393.17,11532.0,337.3102,337.3102,336.7532,336.8817,11532.0
2019-09-26 15:50:00,393.12,393.35,392.79,392.89,18748.0,336.8389,337.036,336.5561,336.6418,18748.0
2019-09-26 15:55:00,392.82,393.11,392.68,393.0,43769.0,336.5819,336.8303,336.4619,336.7361,43769.0
2019-09-27 09:30:00,395.94,395.95,393.23,393.55,38412.0,339.2552,339.2637,336.9332,337.2073,38412.0
2019-09-27 09:35:00,393.58,393.6,391.59,391.81,5346.0,337.233,337.2502,335.5279,335.7164,5346.0
2019-09-27 09:40:00,392.0,392.0,391.06,391.68,4833.0,335.8792,335.8792,335.0738,335.6051,4833.0
2019-09-27 09:45:00,391.96,391.99,391.02,391.77,9200.0,335.845,335.8707,335.0396,335.6822,9200.0
2019-09-27 09:50:00,391.7,392.29,391.37,392.18,6104.0,335.6222,336.1277,335.3394,336.0335,6104.0
2019-09-27 09:55:00,392.14,392.22,391.71,391.96,6904.0,335.9992,336.0678,335.6308,335.845,6904.0
2019-09-27 10:00:00,391.99,392.38,391.88,392.03,2942.0,335.8707,336.2048,335.7764,335.905,2942.0
2019-09-27 10:05:00,392.14,392.9,392.12,392.66,3626.0,335.9992,336.6504,335.9821,336.4448,3626.0
2019-09-27 10:10:00,392.72,392.73,391.73,391.73,5307.0,336.4962,336.5047,335.6479,335.6479,5307.0
2019-09-27 10:15:00,391.64,391.64,391.25,391.52,2514.0,335.5708,335.5708,335.2366,335.468,2514.0
2019-09-27 10:20:00,391.93,391.93,391.47,391.86,1360.0,335.8193,335.8193,335.4251,335.7593,1360.0
2019-09-27 10:25:00,392.11,392.21,391.69,391.69,3727.0,335.9735,336.0592,335.6136,335.6136,3727.0
2019-09-27 10:30:00,391.68,391.69,391.45,391.45,2688.0,335.6051,335.6136,335.408,335.408,2688.0
2019-09-27 10:35:00,391.56,392.1,391.56,391.96,2823.0,335.5022,335.9649,335.5022,335.845,2823.0
2019-09-27 10:40:00,392.18,392.55,391.94,392.48,2300.0,336.0335,336.3505,335.8278,336.2905,2300.0
2019-09-27 10:45:00,392.69,392.69,392.27,392.61,2524.0,336.4705,336.4705,336.1106,336.4019,2524.0
2019-09-27 10:50:00,392.54,392.73,392.45,392.45,1756.0,336.3419,336.5047,336.2648,336.2648,1756.0
2019-09-27 10:55:00,392.47,392.59,392.45,392.56,2799.0,336.282,336.3848,336.2648,336.3591,2799.0
2019-09-27 11:00:00,392.56,392.68,392.36,392.49,5530.0,336.3591,336.4619,336.1877,336.2991,5530.0
2019-09-27 11:05:00,392.53,392.55,392.26,392.46,3337.0,336.3334,336.3505,336.102,336.2734,3337.0
2019-09-27 11:10:00,392.48,392.51,392.08,392.14,2272.0,336.2905,336.3162,335.9478,335.9992,2272.0
2019-09-27 11:15:00,392.25,392.25,391.89,391.89,3714.0,336.0935,336.0935,335.785,335.785,3714.0
2019-09-27 11:20:00,391.89,392.04,391.89,392.04,456.0,335.785,335.9135,335.785,335.9135,456.0
2019-09-27 11:25:00,391.99,391.99,391.69,391.93,2201.0,335.8707,335.8707,335.6136,335.8193,2201.0
2019-09-27 11:30:00,391.9,392.02,391.71,391.77,1700.0,335.7936,335.8964,335.6308,335.6822,1700.0
2019-09-27 11:35:00,391.77,391.88,389.47,390.57,6979.0,335.6822,335.7764,333.7115,334.654,6979.0
2019-09-27 11:40:00,390.54,391.18,390.24,390.38,9729.0,334.6283,335.1766,334.3712,334.4912,9729.0
2019-09-27 11:45:00,390.5,390.53,389.99,390.25,3834.0,334.594,334.6197,334.157,334.3798,3834.0
2019-09-27 11:50:00,390.3,390.33,390.06,390.13,2450.0,334.4226,334.4483,334.217,334.277,2450.0
2019-09-27 11:55:00,390.3,390.97,390.29,390.7,3496.0,334.4226,334.9967,334.4141,334.7654,3496.0
2019-09-27 12:00:00,390.69,390.69,390.15,390.28,3444.0,334.7568,334.7568,334.2941,334.4055,3444.0
2019-09-27 12:05:00,390.29,390.53,390.14,390.32,4576.0,334.4141,334.6197,334.2855,334.4398,4576.0
2019-09-27 12:10:00,390.5,390.73,390.43,390.51,2566.0,334.594,334.7911,334.534,334.6026,2566.0
2019-09-27 12:15:00,390.81,390.82,389.98,390.14,2367.0,334.8596,334.8682,334.1484,334.2855,2367.0
2019-09-27 12:20:00,389.94,390.38,389.86,390.32,1330.0,334.1142,334.4912,334.0456,334.4398,1330.0
2019-09-27 12:25:00,390.29,390.48,390.19,390.3,1389.0,334.4141,334.5769,334.3284,334.4226,1389.0
2019-09-27 12:30:00,390.24,390.43,390.24,390.25,2234.0,334.3712,334.534,334.3712,334.3798,2234.0
2019-09-27 12:35:00,390.22,390.56,390.16,390.27,2827.0,334.3541,334.6454,334.3027,334.3969,2827.0
2019-09-27 12:40:00,390.25,390.31,389.8,389.81,2102.0,334.3798,334.4312,333.9942,334.0028,2102.0
2019-09-27 12:45:00,389.9,389.93,389.38,389.38,2522.0,334.0799,334.1056,333.6343,333.6343,2522.0
2019-09-27 12:50:00,389.47,389.66,389.33,389.33,2556.0,333.7115,333.8743,333.5915,333.5915,2556.0
2019-09-27 12:55:00,389.51,389.67,388.93,389.21,4980.0,333.7457,333.8828,333.2488,333.4887,4980.0
2019-09-27 13:00:00,388.91,389.28,388.77,389.04,2783.0,333.2316,333.5487,333.1117,333.343,2783.0
2019-09-27 13:05:00,389.18,389.71,389.18,389.67,1788.0,333.463,333.9171,333.463,333.8828,1788.0
2019-09-27 13:10:00,389.61,389.83,389.52,389.74,4420.0,333.8314,334.0199,333.7543,333.9428,4420.0
2019-09-27 13:15:00,389.73,389.73,389.32,389.64,2088.0,333.9342,333.9342,333.5829,333.8571,2088.0
2019-09-27 13:20:00,389.69,389.71,389.34,389.38,2896.0,333.9,333.9171,333.6001,333.6343,2896.0
2019-09-27 13:25:00,389.3,389.53,389.1,389.42,2726.0,333.5658,333.7629,333.3944,333.6686,2726.0
2019-09-27 13:30:00,389.43,389.43,389.0,389.37,5710.0,333.6772,333.6772,333.3087,333.6258,5710.0
2019-09-27 13:35:00,389.33,389.33,388.97,389.19,1820.0,333.5915,333.5915,333.283,333.4715,1820.0
2019-09-27 13:40:00,389.31,389.53,389.26,389.26,3103.0,333.5744,333.7629,333.5315,333.5315,3103.0
2019-09-27 13:45:00,389.13,389.16,388.97,388.97,968.0,333.4201,333.4458,333.283,333.283,968.0
2019-09-27 13:50:00,388.96,389.11,388.62,389.11,5737.0,333.2745,333.403,332.9831,333.403,5737.0
2019-09-27 13:55:00,388.88,389.11,388.79,388.9,3206.0,333.2059,333.403,333.1288,333.2231,3206.0
2019-09-27 14:00:00,388.88,388.88,388.57,388.75,2247.0,333.2059,333.2059,332.9403,333.0945,2247.0
2019-09-27 14:05:00,388.65,388.67,388.3,388.3,3677.0,333.0089,333.026,332.709,332.709,3677.0
2019-09-27 14:10:00,388.39,388.5,388.26,388.48,2052.0,332.7861,332.8803,332.6747,332.8632,2052.0
2019-09-27 14:15:00,388.69,388.7,388.23,388.32,3798.0,333.0431,333.0517,332.649,332.7261,3798.0
2019-09-27 14:20:00,388.36,388.38,388.08,388.11,5451.0,332.7604,332.7775,332.5205,332.5462,5451.0
2019-09-27 14:25:00,388.12,388.36,388.07,388.36,4676.0,332.5547,332.7604,332.5119,332.7604,4676.0
2019-09-27 14:30:00,388.19,388.31,387.82,387.83,3789.0,332.6147,332.7175,332.2977,332.3062,3789.0
2019-09-27 14:35:00,387.97,387.97,387.47,387.48,3077.0,332.4262,332.4262,331.9978,332.0064,3077.0
2019-09-27 14:40:00,387.61,387.69,387.35,387.38,2597.0,332.1177,332.1863,331.895,331.9207,2597.0
2019-09-27 14:45:00,387.48,387.53,387.13,387.13,4979.0,332.0064,332.0492,331.7065,331.7065,4979.0
2019-09-27 14:50:00,387.1,387.16,386.63,386.65,6441.0,331.6808,331.7322,331.278,331.2952,6441.0
2019-09-27 14:55:00,386.7,387.0,386.69,386.7,6178.0,331.338,331.5951,331.3295,331.338,6178.0
2019-09-27 15:00:00,386.83,386.95,386.68,386.72,5855.0,331.4494,331.5522,331.3209,331.3552,5855.0
2019-09-27 15:05:00,386.75,386.91,386.43,386.61,9088.0,331.3809,331.518,331.1067,331.2609,9088.0
2019-09-27 15:10:00,386.69,387.09,386.69,387.09,4400.0,331.3295,331.6722,331.3295,331.6722,4400.0
2019-09-27 15:15:00,387.12,387.92,387.12,387.92,6612.0,331.6979,332.3834,331.6979,332.3834,6612.0
2019-09-27 15:20:00,387.89,388.18,387.84,387.97,5926.0,332.3577,332.6061,332.3148,332.4262,5926.0
2019-09-27 15:25:00,388.12,388.12,387.44,387.74,4984.0,332.5547,332.5547,331.9721,332.2291,4984.0
2019-09-27 15:30:00,387.8,388.14,387.71,387.92,7762.0,332.2805,332.5719,332.2034,332.3834,7762.0
2019-09-27 15:35:00,388.01,388.22,387.97,388.17,8126.0,332.4605,332.6404,332.4262,332.5976,8126.0
2019-09-27 15:40:00,388.26,388.4,388.12,388.13,5783.0,332.6747,332.7946,332.5547,332.5633,5783.0
2019-09-27 15:45:00,388.26,388.35,388.07,388.22,11816.0,332.6747,332.7518,332.5119,332.6404,11816.0
2019-09-27 15:50:00,388.23,388.69,388.06,388.06,16226.0,332.649,333.0431,332.5033,332.5033,16226.0
2019-09-27 15:55:00,388.0,388.07,387.36,387.92,44966.0,332.4519,332.5119,331.9035,332.3834,44966.0
2019-09-30 09:30:00,388.56,389.68,388.56,389.0,17093.0,332.9317,333.8914,332.9317,333.3087,17093.0
2019-09-30 09:35:00,389.14,390.33,388.42,389.74,9611.0,333.4287,334.4483,332.8118,333.9428,9611.0
2019-09-30 09:40:00,389.96,390.77,389.95,390.5,5281.0,334.1313,334.8253,334.1227,334.594,5281.0
2019-09-30 09:45:00,390.37,391.25,390.06,391.02,8107.0,334.4826,335.2366,334.217,335.0396,8107.0
2019-09-30 09:50:00,391.29,392.48,391.28,392.25,5118.0,335.2709,336.2905,335.2623,336.0935,5118.0
2019-09-30 09:55:00,392.23,392.47,391.61,392.09,6122.0,336.0763,336.282,335.5451,335.9564,6122.0
2019-09-30 10:00:00,392.2,393.0,392.2,393.0,15780.0,336.0506,336.7361,336.0506,336.7361,15780.0
2019-09-30 10:05:00,393.01,393.82,392.88,393.13,36639.0,336.7447,337.4387,336.6333,336.8475,36639.0
2019-09-30 10:10:00,393.04,393.04,392.25,392.64,4578.0,336.7704,336.7704,336.0935,336.4276,4578.0
2019-09-30 10:15:00,392.74,392.89,391.84,392.36,21468.0,336.5133,336.6418,335.7422,336.1877,21468.0
2019-09-30 10:20:00,391.91,391.97,391.27,391.72,5210.0,335.8021,335.8535,335.2538,335.6393,5210.0
2019-09-30 10:25:00,391.72,391.87,391.61,391.87,1853.0,335.6393,335.7679,335.5451,335.7679,1853.0
2019-09-30 10:30:00,392.05,392.06,391.29,391.38,3400.0,335.9221,335.9307,335.2709,335.348,3400.0
2019-09-30 10:35:00,391.36,392.34,391.36,392.15,28846.0,335.3309,336.1706,335.3309,336.0078,28846.0
2019-09-30 10:40:00,392.07,392.66,391.93,392.41,16995.0,335.9392,336.4448,335.8193,336.2306,16995.0
2019-09-30 10:45:00,392.29,392.49,391.67,391.87,32138.0,336.1277,336.2991,335.5965,335.7679,32138.0
2019-09-30 10:50:00,391.87,392.1,391.63,391.87,5792.0,335.7679,335.9649,335.5622,335.7679,5792.0
2019-09-30 10:55:00,392.06,392.06,391.69,391.91,4308.0,335.9307,335.9307,335.6136,335.8021,4308.0
2019-09-30 11:00:00,392.0,392.03,391.78,391.85,5834.0,335.8792,335.905,335.6907,335.7507,5834.0
2019-09-30 11:05:00,391.81,393.21,391.81,392.4,30845.0,335.7164,336.916,335.7164,336.222,30845.0
2019-09-30 11:10:00,392.37,392.61,392.32,392.32,1767.0,336.1963,336.4019,336.1534,336.1534,1767.0
2019-09-30 11:15:00,392.06,392.2,391.67,391.89,3551.0,335.9307,336.0506,335.5965,335.785,3551.0
2019-09-30 11:20:00,391.8,392.0,391.72,391.9,3240.0,335.7079,335.8792,335.6393,335.7936,3240.0
2019-09-30 11:25:00,391.95,392.32,391.92,392.32,2988.0,335.8364,336.1534,335.8107,336.1534,2988.0
2019-09-30 11:30:00,392.48,392.92,392.25,392.81,31606.0,336.2905,336.6675,336.0935,336.5733,31606.0
2019-09-30 11:35:00,392.7,392.7,392.06,392.3,5350.0,336.479,336.479,335.9307,336.1363,5350.0
2019-09-30 11:40:00,392.29,392.87,392.2,392.23,28757.0,336.1277,336.6247,336.0506,336.0763,28757.0
2019-09-30 11:45:00,392.21,392.33,391.87,391.87,2093.0,336.0592,336.162,335.7679,335.7679,2093.0
2019-09-30 11:50:00,391.95,392.04,391.82,391.94,2942.0,335.8364,335.9135,335.725,335.8278,2942.0
2019-09-30 11:55:00,391.9,392.52,391.85,391.89,25237.0,335.7936,336.3248,335.7507,335.785,25237.0
2019-09-30 12:00:00,391.95,392.15,391.72,391.72,3577.0,335.8364,336.0078,335.6393,335.6393,3577.0
2019-09-30 12:05:00,391.5,391.65,391.46,391.65,3632.0,335.4508,335.5794,335.4166,335.5794,3632.0
2019-09-30 12:10:00,391.65,392.04,391.32,392.04,4184.0,335.5794,335.9135,335.2966,335.9135,4184.0
2019-09-30 12:15:00,392.04,392.15,391.96,392.09,600.0,335.9135,336.0078,335.845,335.9564,600.0
2019-09-30 12:20:00,392.1,392.23,391.89,392.17,2454.0,335.9649,336.0763,335.785,336.0249,2454.0
2019-09-30 12:25:00,392.01,392.01,391.68,391.7,2210.0,335.8878,335.8878,335.6051,335.6222,2210.0
2019-09-30 12:30:00,391.8,391.8,391.46,391.61,11639.0,335.7079,335.7079,335.4166,335.5451,11639.0
2019-09-30 12:35:00,391.54,392.26,391.51,391.76,26199.0,335.4851,336.102,335.4594,335.6736,26199.0
2019-09-30 12:40:00,391.86,391.86,391.52,391.52,2183.0,335.7593,335.7593,335.468,335.468,2183.0
2019-09-30 12:45:00,391.27,391.37,390.73,391.31,13450.0,335.2538,335.3394,334.7911,335.288,13450.0
2019-09-30 12:50:00,391.15,391.3,390.73,390.87,13153.0,335.1509,335.2795,334.7911,334.911,13153.0
2019-09-30 12:55:00,390.83,390.93,390.55,390.55,1805.0,334.8768,334.9624,334.6368,334.6368,1805.0
2019-09-30 13:00:00,390.74,390.74,390.57,390.57,1638.0,334.7996,334.7996,334.654,334.654,1638.0
2019-09-30 13:05:00,390.66,391.26,390.54,391.12,23914.0,334.7311,335.2452,334.6283,335.1252,23914.0
2019-09-30 13:10:00,391.23,391.35,391.04,391.12,1700.0,335.2195,335.3223,335.0567,335.1252,1700.0
2019-09-30 13:15:00,391.01,391.07,390.88,391.05,1209.0,335.031,335.0824,334.9196,335.0653,1209.0
2019-09-30 13:20:00,391.06,391.08,390.62,390.62,2733.0,335.0738,335.091,334.6968,334.6968,2733.0
2019-09-30 13:25:00,390.55,390.69,390.53,390.53,1991.0,334.6368,334.7568,334.6197,334.6197,1991.0
2019-09-30 13:30:00,390.5,391.37,390.34,390.9,37238.0,334.594,335.3394,334.4569,334.9367,37238.0
2019-09-30 13:35:00,390.93,390.93,390.6,390.61,1513.0,334.9624,334.9624,334.6797,334.6882,1513.0
2019-09-30 13:40:00,390.67,390.68,390.43,390.59,2150.0,334.7397,334.7482,334.534,334.6711,2150.0
2019-09-30 13:45:00,390.59,391.4,390.48,390.95,47419.0,334.6711,335.3651,334.5769,334.9796,47419.0
2019-09-30 13:50:00,391.06,391.11,390.35,390.35,3833.0,335.0738,335.1167,334.4655,334.4655,3833.0
2019-09-30 13:55:00,390.3,390.39,390.0,390.0,2398.0,334.4226,334.4997,334.1656,334.1656,2398.0
2019-09-30 14:00:00,390.13,390.22,389.91,389.97,5302.0,334.277,334.3541,334.0885,334.1399,5302.0
2019-09-30 14:05:00,389.92,390.27,389.89,390.17,3409.0,334.097,334.3969,334.0713,334.3112,3409.0
2019-09-30 14:10:00,390.31,390.39,390.17,390.39,2882.0,334.4312,334.4997,334.3112,334.4997,2882.0
2019-09-30 14:15:00,390.53,390.54,389.83,390.04,18794.0,334.6197,334.6283,334.0199,334.1999,18794.0
2019-09-30 14:20:00,390.12,390.58,390.04,390.46,1421.0,334.2684,334.6625,334.1999,334.5597,1421.0
2019-09-30 14:25:00,390.56,390.65,390.43,390.53,2109.0,334.6454,334.7225,334.534,334.6197,2109.0
2019-09-30 14:30:00,390.5,390.63,390.38,390.54,1800.0,334.594,334.7054,334.4912,334.6283,1800.0
2019-09-30 14:35:00,390.46,390.54,390.4,390.41,2698.0,334.5597,334.6283,334.5083,334.5169,2698.0
2019-09-30 14:40:00,390.48,390.65,390.47,390.64,1888.0,334.5769,334.7225,334.5683,334.714,1888.0
2019-09-30 14:45:00,390.76,391.3,390.76,391.25,2000.0,334.8168,335.2795,334.8168,335.2366,2000.0
2019-09-30 14:50:00,391.28,391.53,391.24,391.41,2354.0,335.2623,335.4765,335.2281,335.3737,2354.0
2019-09-30 14:55:00,391.49,391.5,391.18,391.28,2944.0,335.4423,335.4508,335.1766,335.2623,2944.0
2019-09-30 15:00:00,391.24,391.24,390.85,390.85,1599.0,335.2281,335.2281,334.8939,334.8939,1599.0
2019-09-30 15:05:00,390.91,391.0,390.4,390.62,5540.0,334.9453,335.0224,334.5083,334.6968,5540.0
2019-09-30 15:10:00,390.65,390.66,390.42,390.66,1758.0,334.7225,334.7311,334.5254,334.7311,1758.0
2019-09-30 15:15:00,390.68,390.68,390.46,390.53,2250.0,334.7482,334.7482,334.5597,334.6197,2250.0
2019-09-30 15:20:00,390.57,390.89,390.57,390.7,6741.0,334.654,334.9282,334.654,334.7654,6741.0
2019-09-30 15:25:00,390.61,390.76,390.44,390.6,2911.0,334.6882,334.8168,334.5426,334.6797,2911.0
2019-09-30 15:30:00,390.47,390.47,390.01,390.15,3599.0,334.5683,334.5683,334.1741,334.2941,3599.0
2019-09-30 15:35:00,390.1,391.21,390.08,390.55,50035.0,334.2513,335.2023,334.2341,334.6368,50035.0
2019-09-30 15:40:00,390.53,390.54,390.16,390.19,6296.0,334.6197,334.6283,334.3027,334.3284,6296.0
2019-09-30 15:45:00,390.35,390.79,389.5,389.77,36327.0,334.4655,334.8425,333.7372,333.9685,36327.0
2019-09-30 15:50:00,389.94,390.19,389.84,389.88,12224.0,334.1142,334.3284,334.0285,334.0628,12224.0
2019-09-30 15:55:00,389.81,390.34,389.39,389.97,38377.0,334.0028,334.4569,333.6429,334.1399,38377.0
2019-10-01 09:30:00,391.43,392.48,391.35,391.85,26005.0,335.3909,336.2905,335.3223,335.7507,26005.0
2019-10-01 09:35:00,391.56,391.62,390.99,391.34,5909.0,335.5022,335.5537,335.0138,335.3137,5909.0
2019-10-01 09:40:00,391.3,391.99,391.29,391.75,4737.0,335.2795,335.8707,335.2709,335.665,4737.0
2019-10-01 09:45:00,391.7,392.07,391.45,391.52,6391.0,335.6222,335.9392,335.408,335.468,6391.0
2019-10-01 09:50:00,391.46,391.65,391.27,391.57,10697.0,335.4166,335.5794,335.2538,335.5108,10697.0
2019-10-01 09:55:00,391.72,391.72,391.25,391.58,9318.0,335.6393,335.6393,335.2366,335.5194,9318.0
2019-10-01 10:00:00,391.48,391.51,390.21,390.21,20815.0,335.4337,335.4594,334.3455,334.3455,20815.0
2019-10-01 10:05:00,390.21,390.34,389.75,389.86,20835.0,334.3455,334.4569,333.9514,334.0456,20835.0
2019-10-01 10:10:00,389.75,390.24,389.4,389.4,7894.0,333.9514,334.3712,333.6515,333.6515,7894.0
2019-10-01 10:15:00,389.58,389.78,389.45,389.67,2884.0,333.8057,333.9771,333.6943,333.8828,2884.0
2019-10-01 10:20:00,389.62,389.68,389.19,389.57,13790.0,333.84,333.8914,333.4715,333.7971,13790.0
2019-10-01 10:25:00,389.53,390.08,389.42,390.08,4199.0,333.7629,334.2341,333.6686,334.2341,4199.0
2019-10-01 10:30:00,390.15,390.53,389.86,390.38,4832.0,334.2941,334.6197,334.0456,334.4912,4832.0
2019-10-01 10:35:00,390.39,390.58,390.24,390.55,2351.0,334.4997,334.6625,334.3712,334.6368,2351.0
2019-10-01 10:40:00,390.76,390.91,390.32,390.5,6359.0,334.8168,334.9453,334.4398,334.594,6359.0
2019-10-01 10:45:00,390.65,390.99,390.59,390.59,1601.0,334.7225,335.0138,334.6711,334.6711,1601.0
2019-10-01 10:50:00,390.54,391.02,390.53,390.75,1634.0,334.6283,335.0396,334.6197,334.8082,1634.0
2019-10-01 10:55:00,390.8,390.89,390.24,390.25,5400.0,334.851,334.9282,334.3712,334.3798,5400.0
2019-10-01 11:00:00,390.15,390.17,389.27,389.41,10319.0,334.2941,334.3112,333.5401,333.66,10319.0
2019-10-01 11:05:00,389.44,389.77,389.36,389.58,6268.0,333.6858,333.9685,333.6172,333.8057,6268.0
2019-10-01 11:10:00,389.7,389.7,389.14,389.15,6223.0,333.9085,333.9085,333.4287,333.4373,6223.0
2019-10-01 11:15:00,389.04,389.13,388.87,389.07,8086.0,333.343,333.4201,333.1974,333.3687,8086.0
2019-10-01 11:20:00,389.01,389.03,388.68,388.91,10647.0,333.3173,333.3344,333.0346,333.2316,10647.0
2019-10-01 11:25:00,388.94,389.21,388.8,389.1,2109.0,333.2573,333.4887,333.1374,333.3944,2109.0
2019-10-01 11:30:00,388.99,389.23,388.84,389.13,4569.0,333.3002,333.5058,333.1717,333.4201,4569.0
2019-10-01 11:35:00,388.96,389.13,388.67,388.78,10362.0,333.2745,333.4201,333.026,333.1202,10362.0
2019-10-01 11:40:00,388.63,388.63,388.09,388.32,6569.0,332.9917,332.9917,332.529,332.7261,6569.0
2019-10-01 11:45:00,388.29,388.36,388.14,388.14,10024.0,332.7004,332.7604,332.5719,332.5719,10024.0
2019-10-01 11:50:00,388.22,388.33,388.05,388.11,9306.0,332.6404,332.7347,332.4948,332.5462,9306.0
2019-10-01 11:55:00,388.05,388.23,387.73,387.97,30817.0,332.4948,332.649,332.2206,332.4262,30817.0
2019-10-01 12:00:00,387.87,388.05,386.37,386.37,34651.0,332.3405,332.4948,331.0553,331.0553,34651.0
2019-10-01 12:05:00,386.39,386.42,385.31,385.43,38099.0,331.0724,331.0981,330.147,330.2498,38099.0
2019-10-01 12:10:00,385.47,385.47,385.15,385.17,4047.0,330.2841,330.2841,330.0099,330.0271,4047.0
2019-10-01 12:15:00,385.09,385.99,385.09,385.85,28175.0,329.9585,330.7297,329.9585,330.6097,28175.0
2019-10-01 12:20:00,385.72,385.93,385.18,385.4,23871.0,330.4983,330.6783,330.0356,330.2241,23871.0
2019-10-01 12:25:00,385.53,386.0,385.52,385.87,18159.0,330.3355,330.7382,330.327,330.6269,18159.0
2019-10-01 12:30:00,386.1,386.25,385.95,386.09,8029.0,330.8239,330.9524,330.6954,330.8154,8029.0
2019-10-01 12:35:00,386.1,386.59,386.1,386.49,7084.0,330.8239,331.2438,330.8239,331.1581,7084.0
2019-10-01 12:40:00,386.58,386.81,386.58,386.78,2510.0,331.2352,331.4323,331.2352,331.4066,2510.0
2019-10-01 12:45:00,386.76,387.1,386.76,386.88,14583.0,331.3894,331.6808,331.3894,331.4923,14583.0
2019-10-01 12:50:00,386.86,386.93,386.5,386.81,22085.0,331.4751,331.5351,331.1667,331.4323,22085.0
2019-10-01 12:55:00,386.86,387.15,386.83,386.97,5884.0,331.4751,331.7236,331.4494,331.5694,5884.0
2019-10-01 13:00:00,386.99,387.09,386.82,387.01,8926.0,331.5865,331.6722,331.4408,331.6036,8926.0
2019-10-01 13:05:00,386.89,387.11,386.45,386.53,19741.0,331.5008,331.6893,331.1238,331.1924,19741.0
2019-10-01 13:10:00,386.39,386.41,386.15,386.15,2669.0,331.0724,331.0895,330.8668,330.8668,2669.0
2019-10-01 13:15:00,386.22,386.44,386.1,386.16,4426.0,330.9267,331.1152,330.8239,330.8753,4426.0
2019-10-01 13:20:00,386.24,386.24,385.55,385.55,2906.0,330.9439,330.9439,330.3527,330.3527,2906.0
2019-10-01 13:25:00,385.55,385.7,385.51,385.58,13246.0,330.3527,330.4812,330.3184,330.3784,13246.0
2019-10-01 13:30:00,385.64,385.68,385.45,385.54,7481.0,330.4298,330.4641,330.267,330.3441,7481.0
2019-10-01 13:35:00,385.62,385.69,385.5,385.54,2240.0,330.4126,330.4726,330.3098,330.3441,2240.0
2019-10-01 13:40:00,385.5,385.75,385.5,385.53,12669.0,330.3098,330.524,330.3098,330.3355,12669.0
2019-10-01 13:45:00,385.5,385.59,384.52,385.15,28925.0,330.3098,330.3869,329.4701,330.0099,28925.0
2019-10-01 13:50:00,385.34,385.66,385.33,385.56,4727.0,330.1727,330.4469,330.1642,330.3612,4727.0
2019-10-01 13:55:00,385.59,385.75,385.5,385.5,9713.0,330.3869,330.524,330.3098,330.3098,9713.0
2019-10-01 14:00:00,385.51,385.72,385.32,385.5,11088.0,330.3184,330.4983,330.1556,330.3098,11088.0
2019-10-01 14:05:00,385.55,385.56,385.18,385.19,9122.0,330.3527,330.3612,330.0356,330.0442,9122.0
2019-10-01 14:10:00,385.22,385.81,385.19,385.71,9752.0,330.0699,330.5754,330.0442,330.4898,9752.0
2019-10-01 14:15:00,385.72,385.78,385.52,385.78,6169.0,330.4983,330.5497,330.327,330.5497,6169.0
2019-10-01 14:20:00,385.91,386.03,385.8,386.02,2876.0,330.6611,330.7639,330.5669,330.7554,2876.0
2019-10-01 14:25:00,385.95,386.23,385.8,386.23,4874.0,330.6954,330.9353,330.5669,330.9353,4874.0
2019-10-01 14:30:00,386.27,386.38,386.08,386.34,2000.0,330.9696,331.0638,330.8068,331.0296,2000.0
2019-10-01 14:35:00,386.34,386.34,385.99,386.05,6229.0,331.0296,331.0296,330.7297,330.7811,6229.0
2019-10-01 14:40:00,386.09,386.11,385.8,385.8,2237.0,330.8154,330.8325,330.5669,330.5669,2237.0
2019-10-01 14:45:00,385.93,386.21,385.9,386.04,2634.0,330.6783,330.9182,330.6526,330.7725,2634.0
2019-10-01 14:50:00,386.0,386.07,385.87,385.93,3254.0,330.7382,330.7982,330.6269,330.6783,3254.0
2019-10-01 14:55:00,385.91,386.49,385.9,386.09,5795.0,330.6611,331.1581,330.6526,330.8154,5795.0
2019-10-01 15:00:00,386.16,386.41,386.04,386.31,9570.0,330.8753,331.0895,330.7725,331.0039,9570.0
2019-10-01 15:05:00,386.39,386.58,386.18,386.47,3430.0,331.0724,331.2352,330.8925,331.141,3430.0
2019-10-01 15:10:00,386.42,386.47,386.07,386.23,6025.0,331.0981,331.141,330.7982,330.9353,6025.0
2019-10-01 15:15:00,386.3,386.69,386.26,386.34,5238.0,330.9953,331.3295,330.961,331.0296,5238.0
2019-10-01 15:20:00,386.24,386.57,386.08,386.47,5966.0,330.9439,331.2266,330.8068,331.141,5966.0
2019-10-01 15:25:00,386.59,386.71,386.42,386.56,8523.0,331.2438,331.3466,331.0981,331.2181,8523.0
2019-10-01 15:30:00,386.5,386.56,386.26,386.55,9971.0,331.1667,331.2181,330.961,331.2095,9971.0
2019-10-01 15:35:00,386.54,386.58,386.12,386.17,18702.0,331.2009,331.2352,330.8411,330.8839,18702.0
2019-10-01 15:40:00,386.22,386.28,385.83,385.84,9252.0,330.9267,330.9782,330.5926,330.6011,9252.0
2019-10-01 15:45:00,385.83,385.9,385.23,385.29,11022.0,330.5926,330.6526,330.0785,330.1299,11022.0
2019-10-01 15:50:00,385.34,385.4,384.19,384.27,43370.0,330.1727,330.2241,329.1874,329.2559,43370.0
2019-10-01 15:55:00,384.26,384.59,383.89,384.25,44164.0,329.2473,329.5301,328.9303,329.2388,44164.0
2019-10-02 09:30:00,382.74,383.06,381.54,381.9,24851.0,327.945,328.2191,326.9168,327.2252,24851.0
2019-10-02 09:35:00,381.9,382.15,380.56,380.56,16022.0,327.2252,327.4394,326.0771,326.0771,16022.0
2019-10-02 09:40:00,381.02,381.56,380.67,381.56,9738.0,326.4712,326.9339,326.1713,326.9339,9738.0
2019-10-02 09:45:00,381.19,381.28,380.43,380.71,15915.0,326.6169,326.694,325.9657,326.2056,15915.0
2019-10-02 09:50:00,380.48,381.0,380.09,380.63,10815.0,326.0085,326.4541,325.6743,326.137,10815.0
2019-10-02 09:55:00,380.5,380.5,378.65,379.26,24628.0,326.0256,326.0256,324.4405,324.9632,24628.0
2019-10-02 10:00:00,378.99,379.05,377.07,378.3,25601.0,324.7318,324.7832,323.0867,324.1406,25601.0
2019-10-02 10:05:00,378.09,378.62,377.76,377.85,11476.0,323.9607,324.4148,323.6779,323.755,11476.0
2019-10-02 10:10:00,378.05,379.46,377.55,378.72,22257.0,323.9264,325.1345,323.498,324.5005,22257.0
2019-10-02 10:15:00,378.58,378.98,378.39,378.52,6159.0,324.3805,324.7233,324.2177,324.3291,6159.0
2019-10-02 10:20:00,378.46,379.12,377.95,377.96,9019.0,324.2777,324.8432,323.8407,323.8493,9019.0
2019-10-02 10:25:00,378.03,378.06,377.47,377.67,3719.0,323.9093,323.935,323.4294,323.6008,3719.0
2019-10-02 10:30:00,377.43,377.45,376.08,376.08,12195.0,323.3952,323.4123,322.2384,322.2384,12195.0
2019-10-02 10:35:00,376.35,377.33,376.21,376.31,38444.0,322.4698,323.3095,322.3498,322.4355,38444.0
2019-10-02 10:40:00,376.22,376.39,375.23,375.65,46690.0,322.3584,322.5041,321.5101,321.87,46690.0
2019-10-02 10:45:00,375.56,375.7,374.66,374.68,11930.0,321.7929,321.9128,321.0217,321.0389,11930.0
2019-10-02 10:50:00,374.96,376.5,374.95,376.5,6347.0,321.2788,322.5983,321.2702,322.5983,6347.0
2019-10-02 10:55:00,376.55,376.77,376.15,376.53,4720.0,322.6412,322.8297,322.2984,322.624,4720.0
2019-10-02 11:00:00,376.74,377.43,376.68,377.43,8055.0,322.8039,323.3952,322.7525,323.3952,8055.0
2019-10-02 11:05:00,377.34,377.89,377.32,377.67,8550.0,323.3181,323.7893,323.3009,323.6008,8550.0
2019-10-02 11:10:00,377.64,377.89,377.49,377.81,6075.0,323.5751,323.7893,323.4466,323.7208,6075.0
2019-10-02 11:15:00,377.71,378.0,377.54,377.86,6045.0,323.6351,323.8836,323.4894,323.7636,6045.0
2019-10-02 11:20:00,378.04,379.0,377.95,378.59,65478.0,323.9178,324.7404,323.8407,324.3891,65478.0
2019-10-02 11:25:00,378.49,378.65,377.5,377.84,47772.0,324.3034,324.4405,323.4551,323.7465,47772.0
2019-10-02 11:30:00,377.92,378.45,376.31,377.04,55014.0,323.815,324.2691,322.4355,323.061,55014.0
2019-10-02 11:35:00,377.19,377.36,376.67,377.36,5032.0,323.1895,323.3352,322.744,323.3352,5032.0
2019-10-02 11:40:00,377.35,377.75,376.99,377.36,12591.0,323.3266,323.6694,323.0182,323.3352,12591.0
2019-10-02 11:45:00,377.23,377.25,376.55,376.67,5190.0,323.2238,323.2409,322.6412,322.744,5190.0
2019-10-02 11:50:00,376.83,377.24,376.52,376.78,32576.0,322.8811,323.2324,322.6154,322.8382,32576.0
2019-10-02 11:55:00,376.66,378.8,376.53,378.05,54865.0,322.7354,324.569,322.624,323.9264,54865.0
2019-10-02 12:00:00,377.74,378.07,377.06,377.06,4020.0,323.6608,323.9435,323.0781,323.0781,4020.0
2019-10-02 12:05:00,377.06,377.06,376.17,376.25,8755.0,323.0781,323.0781,322.3156,322.3841,8755.0
2019-10-02 12:10:00,376.32,376.33,375.51,375.52,6468.0,322.4441,322.4526,321.75,321.7586,6468.0
2019-10-02 12:15:00,375.56,375.56,375.08,375.17,4956.0,321.7929,321.7929,321.3816,321.4587,4956.0
2019-10-02 12:20:00,375.13,375.73,375.12,375.4,4827.0,321.4244,321.9385,321.4159,321.6558,4827.0
2019-10-02 12:25:00,375.44,376.14,375.37,375.61,39989.0,321.6901,322.2898,321.6301,321.8357,39989.0
2019-10-02 12:30:00,375.55,375.82,375.55,375.74,2702.0,321.7843,322.0157,321.7843,321.9471,2702.0
2019-10-02 12:35:00,375.61,375.63,375.05,375.05,8601.0,321.8357,321.8529,321.3559,321.3559,8601.0
2019-10-02 12:40:00,375.0,375.15,374.74,375.03,8886.0,321.3131,321.4416,321.0903,321.3388,8886.0
2019-10-02 12:45:00,375.09,375.12,374.67,374.67,10362.0,321.3902,321.4159,321.0303,321.0303,10362.0
2019-10-02 12:50:00,374.55,375.13,374.06,374.58,46775.0,320.9275,321.4244,320.5076,320.9532,46775.0
2019-10-02 12:55:00,374.69,375.13,374.45,374.48,4714.0,321.0474,321.4244,320.8418,320.8675,4714.0
2019-10-02 13:00:00,374.38,374.93,374.28,374.93,2831.0,320.7818,321.2531,320.6961,321.2531,2831.0
2019-10-02 13:05:00,374.83,375.98,374.52,375.13,108560.0,321.1674,322.1528,320.9018,321.4244,108560.0
2019-10-02 13:10:00,375.16,376.07,375.16,376.07,6075.0,321.4502,322.2299,321.4502,322.2299,6075.0
2019-10-02 13:15:00,375.99,376.45,375.8,375.8,4341.0,322.1613,322.5555,321.9985,321.9985,4341.0
2019-10-02 13:20:00,375.71,375.71,375.14,375.42,2193.0,321.9214,321.9214,321.433,321.6729,2193.0
2019-10-02 13:25:00,375.3,375.92,375.25,375.73,4576.0,321.5701,322.1013,321.5273,321.9385,4576.0
2019-10-02 13:30:00,375.85,375.97,375.01,375.28,2870.0,322.0414,322.1442,321.3216,321.553,2870.0
2019-10-02 13:35:00,375.57,376.2,375.57,375.77,33781.0,321.8015,322.3413,321.8015,321.9728,33781.0
2019-10-02 13:40:00,375.86,376.23,375.75,376.0,3656.0,322.0499,322.367,321.9557,322.1699,3656.0
2019-10-02 13:45:00,376.0,376.42,375.88,375.88,6572.0,322.1699,322.5298,322.0671,322.0671,6572.0
2019-10-02 13:50:00,376.1,376.49,376.09,376.49,4001.0,322.2556,322.5897,322.247,322.5897,4001.0
2019-10-02 13:55:00,376.65,377.13,376.48,377.13,4567.0,322.7268,323.1381,322.5812,323.1381,4567.0
2019-10-02 14:00:00,377.02,378.17,377.01,378.14,12633.0,323.0439,324.0292,323.0353,324.0035,12633.0
2019-10-02 14:05:00,378.17,378.29,377.6,378.28,6912.0,324.0292,324.132,323.5408,324.1235,6912.0
2019-10-02 14:10:00,378.42,378.93,378.42,378.44,4852.0,324.2434,324.6804,324.2434,324.2606,4852.0
2019-10-02 14:15:00,378.56,379.17,378.55,379.17,3240.0,324.3634,324.8861,324.3548,324.8861,3240.0
2019-10-02 14:20:00,379.17,379.85,379.11,379.85,5692.0,324.8861,325.4687,324.8346,325.4687,5692.0
2019-10-02 14:25:00,379.83,380.0,379.49,379.93,10072.0,325.4516,325.5972,325.1602,325.5373,10072.0
2019-10-02 14:30:00,379.92,380.33,379.35,380.12,32967.0,325.5287,325.88,325.0403,325.7001,32967.0
2019-10-02 14:35:00,379.99,380.1,379.32,379.32,3907.0,325.5887,325.6829,325.0146,325.0146,3907.0
2019-10-02 14:40:00,379.27,379.55,379.26,379.29,5275.0,324.9717,325.2117,324.9632,324.9889,5275.0
2019-10-02 14:45:00,379.38,379.52,378.82,379.1,5317.0,325.066,325.186,324.5862,324.8261,5317.0
2019-10-02 14:50:00,378.99,379.1,378.85,379.02,1531.0,324.7318,324.8261,324.6119,324.7575,1531.0
2019-10-02 14:55:00,378.91,379.42,378.86,379.3,3301.0,324.6633,325.1003,324.6204,324.9974,3301.0
2019-10-02 15:00:00,379.4,379.4,378.58,378.59,4820.0,325.0831,325.0831,324.3805,324.3891,4820.0
2019-10-02 15:05:00,378.45,379.12,378.38,379.0,7930.0,324.2691,324.8432,324.2092,324.7404,7930.0
2019-10-02 15:10:00,379.22,380.57,379.17,380.14,41161.0,324.9289,326.0856,324.8861,325.7172,41161.0
2019-10-02 15:15:00,380.11,380.25,379.57,379.78,6522.0,325.6915,325.8114,325.2288,325.4087,6522.0
2019-10-02 15:20:00,380.15,380.15,379.57,379.61,6808.0,325.7258,325.7258,325.2288,325.2631,6808.0
2019-10-02 15:25:00,379.98,380.07,379.02,379.02,7538.0,325.5801,325.6572,324.7575,324.7575,7538.0
2019-10-02 15:30:00,379.1,379.38,378.88,379.35,5607.0,324.8261,325.066,324.6376,325.0403,5607.0
2019-10-02 15:35:00,379.43,379.77,379.4,379.46,21406.0,325.1088,325.4002,325.0831,325.1345,21406.0
2019-10-02 15:40:00,379.59,379.65,378.78,378.78,11075.0,325.2459,325.2973,324.5519,324.5519,11075.0
2019-10-02 15:45:00,379.08,379.09,378.06,378.13,11272.0,324.8089,324.8175,323.935,323.9949,11272.0
2019-10-02 15:50:00,378.02,378.58,377.78,378.52,19225.0,323.9007,324.3805,323.6951,324.3291,19225.0
2019-10-02 15:55:00,378.4,378.49,377.67,378.1,47675.0,324.2263,324.3034,323.6008,323.9692,47675.0
2019-10-03 09:30:00,378.87,380.0,378.23,379.64,22859.0,324.629,325.5972,324.0806,325.2888,22859.0
2019-10-03 09:35:00,379.36,380.08,378.41,378.42,3525.0,325.0489,325.6658,324.2349,324.2434,3525.0
2019-10-03 09:40:00,378.27,378.88,378.27,378.87,9536.0,324.1149,324.6376,324.1149,324.629,9536.0
2019-10-03 09:45:00,378.75,379.52,378.64,379.11,6534.0,324.5262,325.186,324.4319,324.8346,6534.0
2019-10-03 09:50:00,379.0,379.0,377.67,378.32,4135.0,324.7404,324.7404,323.6008,324.1577,4135.0
2019-10-03 09:55:00,378.12,378.24,377.8,378.19,2100.0,323.9864,324.0892,323.7122,324.0464,2100.0
2019-10-03 10:00:00,378.03,378.03,375.22,375.38,16811.0,323.9093,323.9093,321.5016,321.6387,16811.0
2019-10-03 10:05:00,375.12,375.24,374.33,375.05,5363.0,321.4159,321.5187,320.739,321.3559,5363.0
2019-10-03 10:10:00,374.93,375.34,374.64,375.34,7674.0,321.2531,321.6044,321.0046,321.6044,7674.0
2019-10-03 10:15:00,375.83,376.72,375.31,376.71,4247.0,322.0242,322.7868,321.5787,322.7782,4247.0
2019-10-03 10:20:00,376.63,377.38,376.25,376.76,6312.0,322.7097,323.3523,322.3841,322.8211,6312.0
2019-10-03 10:25:00,376.56,378.37,376.56,377.14,6560.0,322.6497,324.2006,322.6497,323.1467,6560.0
2019-10-03 10:30:00,377.38,377.38,376.9,377.28,3906.0,323.3523,323.3523,322.941,323.2666,3906.0
2019-10-03 10:35:00,377.29,378.05,377.1,377.52,4019.0,323.2752,323.9264,323.1124,323.4723,4019.0
2019-10-03 10:40:00,377.56,378.19,377.2,377.87,7561.0,323.5066,324.0464,323.1981,323.7722,7561.0
2019-10-03 10:45:00,377.72,378.17,377.17,377.64,3335.0,323.6436,324.0292,323.1724,323.5751,3335.0
2019-10-03 10:50:00,377.45,377.45,376.85,376.85,1650.0,323.4123,323.4123,322.8982,322.8982,1650.0
2019-10-03 10:55:00,376.74,377.43,376.59,377.32,4434.0,322.8039,323.3952,322.6754,323.3009,4434.0
2019-10-03 11:00:00,377.06,378.65,377.06,378.54,4926.0,323.0781,324.4405,323.0781,324.3463,4926.0
2019-10-03 11:05:00,378.44,379.17,378.33,379.08,5233.0,324.2606,324.8861,324.1663,324.8089,5233.0
2019-10-03 11:10:00,379.12,379.69,378.62,379.66,7751.0,324.8432,325.3316,324.4148,325.3059,7751.0
2019-10-03 11:15:00,379.33,380.42,379.33,380.01,6967.0,325.0232,325.9571,325.0232,325.6058,6967.0
2019-10-03 11:20:00,380.02,380.16,379.66,380.03,7052.0,325.6144,325.7343,325.3059,325.6229,7052.0
2019-10-03 11:25:00,380.03,380.15,379.29,379.51,4152.0,325.6229,325.7258,324.9889,325.1774,4152.0
2019-10-03 11:30:00,379.43,379.49,378.68,378.69,1787.0,325.1088,325.1602,324.4662,324.4748,1787.0
2019-10-03 11:35:00,378.62,378.73,377.36,377.57,2939.0,324.4148,324.5091,323.3352,323.5151,2939.0
2019-10-03 11:40:00,377.68,378.52,377.47,378.52,3134.0,323.6094,324.3291,323.4294,324.3291,3134.0
2019-10-03 11:45:00,378.64,378.64,377.6,377.6,6045.0,324.4319,324.4319,323.5408,323.5408,6045.0
2019-10-03 11:50:00,377.69,378.06,377.51,377.98,3665.0,323.6179,323.935,323.4637,323.8664,3665.0
2019-10-03 11:55:00,378.11,378.2,377.56,377.69,2272.0,323.9778,324.0549,323.5066,323.6179,2272.0
2019-10-03 12:00:00,377.88,378.04,377.75,378.02,1961.0,323.7807,323.9178,323.6694,323.9007,1961.0
2019-10-03 12:05:00,378.33,379.02,378.33,378.78,1441.0,324.1663,324.7575,324.1663,324.5519,1441.0
2019-10-03 12:10:00,378.77,378.93,378.53,378.8,1897.0,324.5433,324.6804,324.3377,324.569,1897.0
2019-10-03 12:15:00,378.84,378.84,378.35,378.53,1908.0,324.6033,324.6033,324.1835,324.3377,1908.0
2019-10-03 12:20:00,378.48,378.52,378.3,378.52,2662.0,324.2948,324.3291,324.1406,324.3291,2662.0
2019-10-03 12:25:00,378.41,379.08,378.41,379.08,3475.0,324.2349,324.8089,324.2349,324.8089,3475.0
2019-10-03 12:30:00,378.92,379.23,378.76,379.18,3100.0,324.6718,324.9375,324.5348,324.8946,3100.0
2019-10-03 12:35:00,379.18,379.18,379.18,379.18,0.0,324.8946,324.8946,324.8946,324.8946,0.0
2019-10-03 12:40:00,379.48,379.69,379.42,379.69,1790.0,325.1517,325.3316,325.1003,325.3316,1790.0
2019-10-03 12:45:00,379.71,380.0,379.62,379.97,2866.0,325.3487,325.5972,325.2716,325.5715,2866.0
2019-10-03 12:50:00,380.04,380.27,379.69,379.69,3866.0,325.6315,325.8286,325.3316,325.3316,3866.0
2019-10-03 12:55:00,379.8,380.4,379.8,380.28,3309.0,325.4259,325.94,325.4259,325.8371,3309.0
2019-10-03 13:00:00,380.24,380.35,380.03,380.13,1549.0,325.8029,325.8971,325.6229,325.7086,1549.0
2019-10-03 13:05:00,380.13,380.18,379.97,379.98,900.0,325.7086,325.7515,325.5715,325.5801,900.0
2019-10-03 13:10:00,379.95,380.08,379.81,380.03,1711.0,325.5544,325.6658,325.4344,325.6229,1711.0
2019-10-03 13:15:00,379.9,380.05,379.9,379.95,1810.0,325.5115,325.6401,325.5115,325.5544,1810.0
2019-10-03 13:20:00,379.87,380.04,379.75,379.9,1943.0,325.4858,325.6315,325.383,325.5115,1943.0
2019-10-03 13:25:00,380.03,380.03,379.52,379.52,2800.0,325.6229,325.6229,325.186,325.186,2800.0
2019-10-03 13:30:00,379.66,380.02,379.66,379.85,2597.0,325.3059,325.6144,325.3059,325.4687,2597.0
2019-10-03 13:35:00,379.82,380.0,379.63,379.64,5462.0,325.443,325.5972,325.2802,325.2888,5462.0
2019-10-03 13:40:00,379.87,380.65,379.87,380.65,2529.0,325.4858,326.1542,325.4858,326.1542,2529.0
2019-10-03 13:45:00,380.55,380.68,380.25,380.5,6113.0,326.0685,326.1799,325.8114,326.0256,6113.0
2019-10-03 13:50:00,380.69,381.19,380.63,380.9,12214.0,326.1884,326.6169,326.137,326.3684,12214.0
2019-10-03 13:55:00,381.01,381.1,380.78,380.91,4579.0,326.4626,326.5397,326.2656,326.377,4579.0
2019-10-03 14:00:00,380.89,380.89,380.32,380.37,2500.0,326.3598,326.3598,325.8714,325.9143,2500.0
2019-10-03 14:05:00,380.44,380.55,380.13,380.13,3280.0,325.9742,326.0685,325.7086,325.7086,3280.0
2019-10-03 14:10:00,380.07,381.0,380.07,380.82,49008.0,325.6572,326.4541,325.6572,326.2998,49008.0
2019-10-03 14:15:00,380.72,380.75,380.21,380.21,2663.0,326.2142,326.2399,325.7772,325.7772,2663.0
2019-10-03 14:20:00,380.09,380.25,379.91,379.97,2192.0,325.6743,325.8114,325.5201,325.5715,2192.0
2019-10-03 14:25:00,379.82,380.15,379.78,380.15,2647.0,325.443,325.7258,325.4087,325.7258,2647.0
2019-10-03 14:30:00,380.16,380.2,380.06,380.06,1727.0,325.7343,325.7686,325.6486,325.6486,1727.0
2019-10-03 14:35:00,380.14,380.24,380.09,380.11,2285.0,325.7172,325.8029,325.6743,325.6915,2285.0
2019-10-03 14:40:00,380.0,380.04,379.89,380.03,1722.0,325.5972,325.6315,325.503,325.6229,1722.0
2019-10-03 14:45:00,379.97,380.07,379.93,379.93,1236.0,325.5715,325.6572,325.5373,325.5373,1236.0
2019-10-03 14:50:00,379.89,379.9,379.55,379.58,2684.0,325.503,325.5115,325.2117,325.2374,2684.0
2019-10-03 14:55:00,379.6,379.98,379.24,379.25,45588.0,325.2545,325.5801,324.946,324.9546,45588.0
2019-10-03 15:00:00,379.24,379.76,378.74,379.76,27576.0,324.946,325.3916,324.5176,325.3916,27576.0
2019-10-03 15:05:00,379.89,379.97,379.54,379.83,2739.0,325.503,325.5715,325.2031,325.4516,2739.0
2019-10-03 15:10:00,379.85,379.97,379.44,379.44,2700.0,325.4687,325.5715,325.1174,325.1174,2700.0
2019-10-03 15:15:00,379.38,379.57,379.01,379.25,2787.0,325.066,325.2288,324.749,324.9546,2787.0
2019-10-03 15:20:00,379.24,379.27,378.96,379.01,2840.0,324.946,324.9717,324.7061,324.749,2840.0
2019-10-03 15:25:00,379.07,379.68,378.93,379.55,36424.0,324.8004,325.323,324.6804,325.2117,36424.0
2019-10-03 15:30:00,379.56,379.56,378.95,378.95,5077.0,325.2202,325.2202,324.6976,324.6976,5077.0
2019-10-03 15:35:00,379.1,379.11,378.75,378.75,6201.0,324.8261,324.8346,324.5262,324.5262,6201.0
2019-10-03 15:40:00,378.92,379.31,378.86,379.03,5664.0,324.6718,325.006,324.6204,324.7661,5664.0
2019-10-03 15:45:00,379.13,379.38,378.9,378.9,5628.0,324.8518,325.066,324.6547,324.6547,5628.0
2019-10-03 15:50:00,378.77,379.57,378.75,379.3,10114.0,324.5433,325.2288,324.5262,324.9974,10114.0
2019-10-03 15:55:00,379.56,380.06,379.54,380.06,21587.0,325.2202,325.6486,325.2031,325.6486,21587.0
2019-10-04 09:30:00,380.21,381.72,380.21,381.1,16077.0,325.7772,327.071,325.7772,326.5397,16077.0
2019-10-04 09:35:00,381.36,381.64,380.71,380.75,2577.0,326.7625,327.0024,326.2056,326.2399,2577.0
2019-10-04 09:40:00,380.66,380.93,379.49,379.53,6300.0,326.1627,326.3941,325.1602,325.1945,6300.0
2019-10-04 09:45:00,379.75,380.99,379.74,380.38,2577.0,325.383,326.4455,325.3745,325.9228,2577.0
2019-10-04 09:50:00,380.38,380.42,379.9,380.12,6517.0,325.9228,325.9571,325.5115,325.7001,6517.0
2019-10-04 09:55:00,380.29,381.01,380.29,381.0,2717.0,325.8457,326.4626,325.8457,326.4541,2717.0
2019-10-04 10:00:00,381.13,382.06,381.13,381.91,4016.0,326.5655,327.3623,326.5655,327.2338,4016.0
2019-10-04 10:05:00,381.95,382.4,381.75,381.75,2337.0,327.2681,327.6536,327.0967,327.0967,2337.0
2019-10-04 10:10:00,381.64,381.64,381.06,381.3,3089.0,327.0024,327.0024,326.5055,326.7111,3089.0
2019-10-04 10:15:00,381.42,381.63,381.13,381.27,11009.0,326.8139,326.9939,326.5655,326.6854,11009.0
2019-10-04 10:20:00,381.39,382.22,381.24,382.1,4432.0,326.7882,327.4994,326.6597,327.3966,4432.0
2019-10-04 10:25:00,382.2,382.34,381.7,381.81,2917.0,327.4823,327.6022,327.0538,327.1481,2917.0
2019-10-04 10:30:00,381.84,381.84,381.23,381.52,2744.0,327.1738,327.1738,326.6511,326.8996,2744.0
2019-10-04 10:35:00,381.41,381.41,381.18,381.33,2496.0,326.8054,326.8054,326.6083,326.7368,2496.0
2019-10-04 10:40:00,381.44,381.45,381.1,381.16,1594.0,326.8311,326.8396,326.5397,326.5912,1594.0
2019-10-04 10:45:00,381.25,381.38,380.9,381.24,4992.0,326.6683,326.7797,326.3684,326.6597,4992.0
2019-10-04 10:50:00,381.46,381.46,381.16,381.19,898.0,326.8482,326.8482,326.5912,326.6169,898.0
2019-10-04 10:55:00,381.44,381.68,381.42,381.42,1528.0,326.8311,327.0367,326.8139,326.8139,1528.0
2019-10-04 11:00:00,381.26,381.89,381.17,381.78,3596.0,326.6768,327.2166,326.5997,327.1224,3596.0
2019-10-04 11:05:00,381.96,382.17,381.9,381.9,1313.0,327.2766,327.4566,327.2252,327.2252,1313.0
2019-10-04 11:10:00,382.19,382.25,381.88,382.25,2302.0,327.4737,327.5251,327.2081,327.5251,2302.0
2019-10-04 11:15:00,382.45,382.68,382.28,382.68,1675.0,327.6965,327.8935,327.5508,327.8935,1675.0
2019-10-04 11:20:00,382.78,383.11,381.96,382.01,28549.0,327.9792,328.262,327.2766,327.3195,28549.0
2019-10-04 11:25:00,381.91,382.31,381.91,382.3,2555.0,327.2338,327.5765,327.2338,327.568,2555.0
2019-10-04 11:30:00,382.26,382.7,382.26,382.56,3470.0,327.5337,327.9107,327.5337,327.7907,3470.0
2019-10-04 11:35:00,382.59,382.84,382.21,382.84,2100.0,327.8164,328.0306,327.4908,328.0306,2100.0
2019-10-04 11:40:00,382.83,382.98,382.48,382.55,5803.0,328.0221,328.1506,327.7222,327.7822,5803.0
2019-10-04 11:45:00,382.69,382.69,382.39,382.43,8288.0,327.9021,327.9021,327.6451,327.6793,8288.0
2019-10-04 11:50:00,382.52,382.82,382.47,382.5,4059.0,327.7565,328.0135,327.7136,327.7393,4059.0
2019-10-04 11:55:00,382.52,383.0,382.37,382.92,4020.0,327.7565,328.1677,327.6279,328.0992,4020.0
2019-10-04 12:00:00,383.07,383.23,382.99,383.21,2970.0,328.2277,328.3648,328.1592,328.3477,2970.0
2019-10-04 12:05:00,383.28,383.4,383.24,383.4,1533.0,328.4076,328.5105,328.3734,328.5105,1533.0
2019-10-04 12:10:00,383.44,383.75,383.44,383.64,2235.0,328.5447,328.8104,328.5447,328.7161,2235.0
2019-10-04 12:15:00,383.61,384.16,383.54,384.15,5497.0,328.6904,329.1617,328.6304,329.1531,5497.0
2019-10-04 12:20:00,384.15,384.45,384.08,384.2,26849.0,329.1531,329.4101,329.0931,329.1959,26849.0
2019-10-04 12:25:00,384.1,384.81,384.08,384.38,26789.0,329.1103,329.7186,329.0931,329.3502,26789.0
2019-10-04 12:30:00,384.39,384.47,384.22,384.23,1539.0,329.3587,329.4273,329.2131,329.2216,1539.0
2019-10-04 12:35:00,384.1,384.26,384.1,384.25,1458.0,329.1103,329.2473,329.1103,329.2388,1458.0
2019-10-04 12:40:00,384.1,384.38,384.1,384.3,2040.0,329.1103,329.3502,329.1103,329.2816,2040.0
2019-10-04 12:45:00,384.37,384.37,384.06,384.24,1327.0,329.3416,329.3416,329.076,329.2302,1327.0
2019-10-04 12:50:00,384.33,384.34,383.95,383.95,1618.0,329.3073,329.3159,328.9817,328.9817,1618.0
2019-10-04 12:55:00,383.93,384.11,383.92,383.99,4279.0,328.9646,329.1188,328.956,329.016,4279.0
2019-10-04 13:00:00,383.88,383.89,383.66,383.73,1599.0,328.9217,328.9303,328.7332,328.7932,1599.0
2019-10-04 13:05:00,383.8,383.98,383.14,383.14,4324.0,328.8532,329.0074,328.2877,328.2877,4324.0
2019-10-04 13:10:00,383.25,383.26,382.75,382.9,2252.0,328.3819,328.3905,327.9535,328.0821,2252.0
2019-10-04 13:15:00,382.79,383.21,382.57,383.09,19198.0,327.9878,328.3477,327.7993,328.2449,19198.0
2019-10-04 13:20:00,383.06,383.06,382.5,382.5,2508.0,328.2191,328.2191,327.7393,327.7393,2508.0
2019-10-04 13:25:00,382.27,382.4,382.27,382.4,1286.0,327.5422,327.6536,327.5422,327.6536,1286.0
2019-10-04 13:30:00,382.38,382.7,382.23,382.7,1102.0,327.6365,327.9107,327.508,327.9107,1102.0
2019-10-04 13:35:00,382.59,382.74,382.53,382.56,2457.0,327.8164,327.945,327.765,327.7907,2457.0
2019-10-04 13:40:00,382.88,383.23,382.88,383.1,1928.0,328.0649,328.3648,328.0649,328.2534,1928.0
2019-10-04 13:45:00,383.03,383.18,383.03,383.15,1533.0,328.1934,328.322,328.1934,328.2963,1533.0
2019-10-04 13:50:00,383.13,383.29,382.99,383.05,1549.0,328.2791,328.4162,328.1592,328.2106,1549.0
2019-10-04 13:55:00,383.11,383.22,382.82,382.82,1370.0,328.262,328.3562,328.0135,328.0135,1370.0
2019-10-04 14:00:00,382.94,382.94,382.69,382.88,1830.0,328.1163,328.1163,327.9021,328.0649,1830.0
2019-10-04 14:05:00,382.92,383.09,382.83,383.09,1171.0,328.0992,328.2449,328.0221,328.2449,1171.0
2019-10-04 14:10:00,383.1,383.2,383.08,383.2,2795.0,328.2534,328.3391,328.2363,328.3391,2795.0
2019-10-04 14:15:00,383.5,384.22,383.43,383.44,46092.0,328.5962,329.2131,328.5362,328.5447,46092.0
2019-10-04 14:20:00,383.54,383.91,383.54,383.91,301.0,328.6304,328.9475,328.6304,328.9475,301.0
2019-10-04 14:25:00,383.89,384.08,383.8,383.94,1225.0,328.9303,329.0931,328.8532,328.9732,1225.0
2019-10-04 14:30:00,383.9,384.15,383.88,384.07,3028.0,328.9389,329.1531,328.9217,329.0845,3028.0
2019-10-04 14:35:00,384.18,384.24,384.11,384.24,2210.0,329.1788,329.2302,329.1188,329.2302,2210.0
2019-10-04 14:40:00,384.23,384.24,384.02,384.1,3326.0,329.2216,329.2302,329.0417,329.1103,3326.0
2019-10-04 14:45:00,384.17,384.36,384.11,384.25,2566.0,329.1702,329.333,329.1188,329.2388,2566.0
2019-10-04 14:50:00,384.25,384.35,384.11,384.11,2882.0,329.2388,329.3245,329.1188,329.1188,2882.0
2019-10-04 14:55:00,384.13,384.27,384.09,384.18,2096.0,329.136,329.2559,329.1017,329.1788,2096.0
2019-10-04 15:00:00,384.29,384.29,384.13,384.18,2026.0,329.2731,329.2731,329.136,329.1788,2026.0
2019-10-04 15:05:00,384.23,384.34,384.14,384.2,1050.0,329.2216,329.3159,329.1445,329.1959,1050.0
2019-10-04 15:10:00,384.33,384.37,384.1,384.12,3287.0,329.3073,329.3416,329.1103,329.1274,3287.0
2019-10-04 15:15:00,384.12,384.2,384.01,384.1,4374.0,329.1274,329.1959,329.0331,329.1103,4374.0
2019-10-04 15:20:00,384.1,384.2,383.97,384.12,2688.0,329.1103,329.1959,328.9989,329.1274,2688.0
2019-10-04 15:25:00,384.2,384.52,384.17,384.29,5438.0,329.1959,329.4701,329.1702,329.2731,5438.0
2019-10-04 15:30:00,384.25,384.63,384.24,384.5,9100.0,329.2388,329.5644,329.2302,329.453,9100.0
2019-10-04 15:35:00,384.53,384.71,384.38,384.62,3800.0,329.4787,329.6329,329.3502,329.5558,3800.0
2019-10-04 15:40:00,384.54,384.61,384.22,384.34,8205.0,329.4873,329.5472,329.2131,329.3159,8205.0
2019-10-04 15:45:00,384.47,384.85,384.35,384.84,8298.0,329.4273,329.7529,329.3245,329.7443,8298.0
2019-10-04 15:50:00,384.8,384.84,384.57,384.68,10857.0,329.71,329.7443,329.513,329.6072,10857.0
2019-10-04 15:55:00,384.86,385.24,384.78,384.94,39497.0,329.7614,330.087,329.6929,329.83,39497.0
2019-10-07 09:30:00,385.01,386.12,384.0,384.0,17288.0,329.89,330.8411,329.0246,329.0246,17288.0
2019-10-07 09:35:00,383.44,384.2,383.43,383.82,3956.0,328.5447,329.1959,328.5362,328.8703,3956.0
2019-10-07 09:40:00,384.12,384.48,383.97,384.26,3527.0,329.1274,329.4359,328.9989,329.2473,3527.0
2019-10-07 09:45:00,384.24,384.24,382.7,383.13,8919.0,329.2302,329.2302,327.9107,328.2791,8919.0
2019-10-07 09:50:00,383.0,383.28,382.69,383.13,3190.0,328.1677,328.4076,327.9021,328.2791,3190.0
2019-10-07 09:55:00,383.18,384.17,383.17,384.05,8005.0,328.322,329.1702,328.3134,329.0674,8005.0
2019-10-07 10:00:00,383.84,384.78,383.83,384.59,2608.0,328.8875,329.6929,328.8789,329.5301,2608.0
2019-10-07 10:05:00,384.62,384.7,384.1,384.6,5273.0,329.5558,329.6244,329.1103,329.5387,5273.0
2019-10-07 10:10:00,384.86,385.07,384.62,384.9,1677.0,329.7614,329.9414,329.5558,329.7957,1677.0
2019-10-07 10:15:00,384.93,384.93,384.14,384.14,2363.0,329.8214,329.8214,329.1445,329.1445,2363.0
2019-10-07 10:20:00,384.34,384.37,384.18,384.36,1500.0,329.3159,329.3416,329.1788,329.333,1500.0
2019-10-07 10:25:00,384.4,385.15,384.39,385.11,5989.0,329.3673,330.0099,329.3587,329.9757,5989.0
2019-10-07 10:30:00,384.84,384.9,384.38,384.38,3467.0,329.7443,329.7957,329.3502,329.3502,3467.0
2019-10-07 10:35:00,384.26,384.35,383.91,383.91,1422.0,329.2473,329.3245,328.9475,328.9475,1422.0
2019-10-07 10:40:00,384.28,384.36,384.12,384.22,1420.0,329.2645,329.333,329.1274,329.2131,1420.0
2019-10-07 10:45:00,384.18,384.28,384.04,384.17,2116.0,329.1788,329.2645,329.0588,329.1702,2116.0
2019-10-07 10:50:00,384.2,384.33,383.96,383.96,2637.0,329.1959,329.3073,328.9903,328.9903,2637.0
2019-10-07 10:55:00,384.15,384.24,383.96,384.13,1611.0,329.1531,329.2302,328.9903,329.136,1611.0
2019-10-07 11:00:00,384.15,384.43,384.14,384.25,1600.0,329.1531,329.393,329.1445,329.2388,1600.0
2019-10-07 11:05:00,384.3,384.36,384.03,384.36,3312.0,329.2816,329.333,329.0503,329.333,3312.0
2019-10-07 11:10:00,384.45,384.45,384.09,384.36,2655.0,329.4101,329.4101,329.1017,329.333,2655.0
2019-10-07 11:15:00,384.6,384.76,384.6,384.76,1733.0,329.5387,329.6758,329.5387,329.6758,1733.0
2019-10-07 11:20:00,384.89,385.26,384.78,384.99,2569.0,329.7872,330.1042,329.6929,329.8728,2569.0
2019-10-07 11:25:00,384.89,385.45,384.89,385.04,2054.0,329.7872,330.267,329.7872,329.9157,2054.0
2019-10-07 11:30:00,385.2,385.58,385.13,385.57,2500.0,330.0528,330.3784,329.9928,330.3698,2500.0
2019-10-07 11:35:00,385.56,385.83,385.39,385.66,2392.0,330.3612,330.5926,330.2156,330.4469,2392.0
2019-10-07 11:40:00,385.49,386.01,385.38,385.95,2789.0,330.3013,330.7468,330.207,330.6954,2789.0
2019-10-07 11:45:00,385.97,385.97,385.22,385.31,3398.0,330.7125,330.7125,330.0699,330.147,3398.0
2019-10-07 11:50:00,385.19,385.61,385.19,385.6,2107.0,330.0442,330.4041,330.0442,330.3955,2107.0
2019-10-07 11:55:00,385.67,385.67,385.3,385.64,1682.0,330.4555,330.4555,330.1385,330.4298,1682.0
2019-10-07 12:00:00,385.53,385.77,385.52,385.77,604.0,330.3355,330.5412,330.327,330.5412,604.0
2019-10-07 12:05:00,385.52,385.74,385.52,385.54,1575.0,330.327,330.5155,330.327,330.3441,1575.0
2019-10-07 12:10:00,385.59,385.8,385.59,385.78,1026.0,330.3869,330.5669,330.3869,330.5497,1026.0
2019-10-07 12:15:00,385.67,385.81,385.62,385.62,3738.0,330.4555,330.5754,330.4126,330.4126,3738.0
2019-10-07 12:20:00,385.57,385.6,385.39,385.6,911.0,330.3698,330.3955,330.2156,330.3955,911.0
2019-10-07 12:25:00,385.55,385.67,385.06,385.06,2568.0,330.3527,330.4555,329.9328,329.9328,2568.0
2019-10-07 12:30:00,385.12,385.12,384.89,385.04,1437.0,329.9842,329.9842,329.7872,329.9157,1437.0
2019-10-07 12:35:00,384.96,385.08,384.87,384.92,2558.0,329.8471,329.95,329.77,329.8129,2558.0
2019-10-07 12:40:00,384.92,385.0,384.74,384.81,1733.0,329.8129,329.8814,329.6586,329.7186,1733.0
2019-10-07 12:45:00,384.77,385.18,384.77,385.12,3009.0,329.6843,330.0356,329.6843,329.9842,3009.0
2019-10-07 12:50:00,385.17,385.28,384.87,384.87,1400.0,330.0271,330.1213,329.77,329.77,1400.0
2019-10-07 12:55:00,384.89,384.97,384.61,384.85,3076.0,329.7872,329.8557,329.5472,329.7529,3076.0
2019-10-07 13:00:00,384.86,385.03,384.79,384.98,1808.0,329.7614,329.9071,329.7015,329.8643,1808.0
2019-10-07 13:05:00,384.81,384.81,384.5,384.55,1600.0,329.7186,329.7186,329.453,329.4958,1600.0
2019-10-07 13:10:00,384.46,384.86,384.46,384.86,1986.0,329.4187,329.7614,329.4187,329.7614,1986.0
2019-10-07 13:15:00,384.79,384.98,384.66,384.98,6955.0,329.7015,329.8643,329.5901,329.8643,6955.0
2019-10-07 13:20:00,384.99,385.04,384.39,384.39,6002.0,329.8728,329.9157,329.3587,329.3587,6002.0
2019-10-07 13:25:00,384.37,384.55,384.35,384.55,1967.0,329.3416,329.4958,329.3245,329.4958,1967.0
2019-10-07 13:30:00,384.67,385.92,384.45,385.62,3723.0,329.5986,330.6697,329.4101,330.4126,3723.0
2019-10-07 13:35:00,385.3,386.33,385.3,386.33,2658.0,330.1385,331.021,330.1385,331.021,2658.0
2019-10-07 13:40:00,386.35,386.63,386.24,386.53,1684.0,331.0381,331.278,330.9439,331.1924,1684.0
2019-10-07 13:45:00,386.46,386.68,386.31,386.47,3465.0,331.1324,331.3209,331.0039,331.141,3465.0
2019-10-07 13:50:00,386.41,386.55,386.23,386.27,2632.0,331.0895,331.2095,330.9353,330.9696,2632.0
2019-10-07 13:55:00,386.24,386.31,386.07,386.17,3300.0,330.9439,331.0039,330.7982,330.8839,3300.0
2019-10-07 14:00:00,386.25,386.32,385.84,385.96,2838.0,330.9524,331.0124,330.6011,330.704,2838.0
2019-10-07 14:05:00,386.02,386.02,385.49,385.68,3937.0,330.7554,330.7554,330.3013,330.4641,3937.0
2019-10-07 14:10:00,385.61,385.79,385.28,385.79,1774.0,330.4041,330.5583,330.1213,330.5583,1774.0
2019-10-07 14:15:00,385.87,385.87,385.46,385.56,1700.0,330.6269,330.6269,330.2755,330.3612,1700.0
2019-10-07 14:20:00,385.6,385.6,385.32,385.37,1454.0,330.3955,330.3955,330.1556,330.1984,1454.0
2019-10-07 14:25:00,385.41,385.51,385.38,385.38,1500.0,330.2327,330.3184,330.207,330.207,1500.0
2019-10-07 14:30:00,385.51,385.56,385.38,385.47,1800.0,330.3184,330.3612,330.207,330.2841,1800.0
2019-10-07 14:35:00,384.99,385.04,384.75,385.04,2166.0,329.8728,329.9157,329.6672,329.9157,2166.0
2019-10-07 14:40:00,384.92,384.95,384.76,384.79,1998.0,329.8129,329.8386,329.6758,329.7015,1998.0
2019-10-07 14:45:00,384.79,385.21,384.76,385.21,1200.0,329.7015,330.0613,329.6758,330.0613,1200.0
2019-10-07 14:50:00,385.03,385.03,384.27,384.49,3108.0,329.9071,329.9071,329.2559,329.4444,3108.0
2019-10-07 14:55:00,384.49,384.84,384.49,384.84,1858.0,329.4444,329.7443,329.4444,329.7443,1858.0
2019-10-07 15:00:00,384.75,384.87,384.7,384.79,1790.0,329.6672,329.77,329.6244,329.7015,1790.0
2019-10-07 15:05:00,384.72,385.1,384.71,385.1,1475.0,329.6415,329.9671,329.6329,329.9671,1475.0
2019-10-07 15:10:00,384.97,385.05,384.54,384.98,2521.0,329.8557,329.9242,329.4873,329.8643,2521.0
2019-10-07 15:15:00,385.24,385.31,385.08,385.09,3189.0,330.087,330.147,329.95,329.9585,3189.0
2019-10-07 15:20:00,385.18,385.18,384.62,384.69,4463.0,330.0356,330.0356,329.5558,329.6158,4463.0
2019-10-07 15:25:00,384.79,385.12,384.73,384.89,6477.0,329.7015,329.9842,329.6501,329.7872,6477.0
2019-10-07 15:30:00,384.78,384.79,384.09,384.1,3921.0,329.6929,329.7015,329.1017,329.1103,3921.0
2019-10-07 15:35:00,384.24,384.89,384.12,384.46,35425.0,329.2302,329.7872,329.1274,329.4187,35425.0
2019-10-07 15:40:00,384.51,384.51,384.09,384.09,6695.0,329.4616,329.4616,329.1017,329.1017,6695.0
2019-10-07 15:45:00,384.07,384.1,383.62,383.62,7581.0,329.0845,329.1103,328.699,328.699,7581.0
2019-10-07 15:50:00,383.58,383.58,383.06,383.33,14541.0,328.6647,328.6647,328.2191,328.4505,14541.0
2019-10-07 15:55:00,383.45,384.37,383.37,383.66,34188.0,328.5533,329.3416,328.4848,328.7332,34188.0
2019-10-08 09:30:00,381.06,381.76,380.47,381.15,14366.0,326.5055,327.1053,325.9999,326.5826,14366.0
2019-10-08 09:35:00,380.59,381.32,379.53,379.54,9295.0,326.1028,326.7283,325.1945,325.2031,9295.0
2019-10-08 09:40:00,379.62,379.79,379.42,379.55,9083.0,325.2716,325.4173,325.1003,325.2117,9083.0
2019-10-08 09:45:00,379.39,380.88,379.39,379.94,48043.0,325.0746,326.3512,325.0746,325.5458,48043.0
2019-10-08 09:50:00,380.12,380.79,379.8,380.42,6003.0,325.7001,326.2741,325.4259,325.9571,6003.0
2019-10-08 09:55:00,380.29,380.57,379.84,379.9,4365.0,325.8457,326.0856,325.4601,325.5115,4365.0
2019-10-08 10:00:00,380.11,380.43,379.81,380.43,4383.0,325.6915,325.9657,325.4344,325.9657,4383.0
2019-10-08 10:05:00,380.12,380.25,379.97,380.19,2280.0,325.7001,325.8114,325.5715,325.76,2280.0
2019-10-08 10:10:00,380.05,380.05,379.29,379.66,2751.0,325.6401,325.6401,324.9889,325.3059,2751.0
2019-10-08 10:15:00,379.62,380.63,379.42,380.63,5867.0,325.2716,326.137,325.1003,326.137,5867.0
2019-10-08 10:20:00,380.62,380.62,379.91,380.35,3370.0,326.1285,326.1285,325.5201,325.8971,3370.0
2019-10-08 10:25:00,380.27,380.51,380.23,380.51,3263.0,325.8286,326.0342,325.7943,326.0342,3263.0
2019-10-08 10:30:00,380.42,381.0,380.36,380.44,7219.0,325.9571,326.4541,325.9057,325.9742,7219.0
2019-10-08 10:35:00,380.36,381.51,380.23,381.39,5208.0,325.9057,326.8911,325.7943,326.7882,5208.0
2019-10-08 10:40:00,381.61,381.61,380.6,381.59,44241.0,326.9767,326.9767,326.1113,326.9596,44241.0
2019-10-08 10:45:00,381.79,381.79,381.34,381.67,2728.0,327.131,327.131,326.7454,327.0281,2728.0
2019-10-08 10:50:00,381.53,381.88,381.38,381.67,4999.0,326.9082,327.2081,326.7797,327.0281,4999.0
2019-10-08 10:55:00,381.8,382.75,381.8,382.75,5582.0,327.1395,327.9535,327.1395,327.9535,5582.0
2019-10-08 11:00:00,382.45,382.65,381.89,382.05,3446.0,327.6965,327.8678,327.2166,327.3537,3446.0
2019-10-08 11:05:00,382.15,382.24,381.8,382.01,2760.0,327.4394,327.5165,327.1395,327.3195,2760.0
2019-10-08 11:10:00,381.97,382.37,381.93,382.06,1460.0,327.2852,327.6279,327.2509,327.3623,1460.0
2019-10-08 11:15:00,381.99,382.48,381.99,382.31,3233.0,327.3023,327.7222,327.3023,327.5765,3233.0
2019-10-08 11:20:00,382.29,382.38,381.51,382.25,6976.0,327.5594,327.6365,326.8911,327.5251,6976.0
2019-10-08 11:25:00,382.33,382.33,381.82,381.86,1947.0,327.5937,327.5937,327.1567,327.1909,1947.0
2019-10-08 11:30:00,381.81,382.17,381.56,381.56,5559.0,327.1481,327.4566,326.9339,326.9339,5559.0
2019-10-08 11:35:00,381.55,381.96,381.52,381.84,3794.0,326.9253,327.2766,326.8996,327.1738,3794.0
2019-10-08 11:40:00,381.97,382.78,381.88,382.1,40324.0,327.2852,327.9792,327.2081,327.3966,40324.0
2019-10-08 11:45:00,382.18,382.77,382.16,382.56,7122.0,327.4651,327.9707,327.448,327.7907,7122.0
2019-10-08 11:50:00,382.6,382.73,382.34,382.59,5776.0,327.825,327.9364,327.6022,327.8164,5776.0
2019-10-08 11:55:00,382.42,382.71,382.35,382.48,2473.0,327.6708,327.9193,327.6108,327.7222,2473.0
2019-10-08 12:00:00,382.45,382.59,382.44,382.44,1150.0,327.6965,327.8164,327.6879,327.6879,1150.0
2019-10-08 12:05:00,382.47,382.56,382.34,382.36,2237.0,327.7136,327.7907,327.6022,327.6194,2237.0
2019-10-08 12:10:00,382.3,382.63,382.3,382.57,3199.0,327.568,327.8507,327.568,327.7993,3199.0
2019-10-08 12:15:00,382.67,382.77,382.49,382.71,3125.0,327.885,327.9707,327.7307,327.9193,3125.0
2019-10-08 12:20:00,382.8,383.07,382.8,383.04,3097.0,327.9964,328.2277,327.9964,328.202,3097.0
2019-10-08 12:25:00,383.14,383.48,382.98,383.36,4933.0,328.2877,328.579,328.1506,328.4762,4933.0
2019-10-08 12:30:00,383.38,383.66,383.37,383.61,1974.0,328.4933,328.7332,328.4848,328.6904,1974.0
2019-10-08 12:35:00,383.66,383.77,383.64,383.74,2756.0,328.7332,328.8275,328.7161,328.8018,2756.0
2019-10-08 12:40:00,383.74,384.34,383.69,384.34,6462.0,328.8018,329.3159,328.759,329.3159,6462.0
2019-10-08 12:45:00,384.49,385.05,384.48,384.6,4563.0,329.4444,329.9242,329.4359,329.5387,4563.0
2019-10-08 12:50:00,384.53,384.56,383.97,383.97,3757.0,329.4787,329.5044,328.9989,328.9989,3757.0
2019-10-08 12:55:00,383.96,384.08,383.89,384.01,3473.0,328.9903,329.0931,328.9303,329.0331,3473.0
2019-10-08 13:00:00,384.13,384.13,383.81,383.85,2330.0,329.136,329.136,328.8618,328.896,2330.0
2019-10-08 13:05:00,383.9,383.96,383.62,383.83,3348.0,328.9389,328.9903,328.699,328.8789,3348.0
2019-10-08 13:10:00,383.8,384.09,383.8,383.94,1704.0,328.8532,329.1017,328.8532,328.9732,1704.0
2019-10-08 13:15:00,383.94,384.05,383.69,384.02,1452.0,328.9732,329.0674,328.759,329.0417,1452.0
2019-10-08 13:20:00,384.17,384.54,384.17,384.43,4104.0,329.1702,329.4873,329.1702,329.393,4104.0
2019-10-08 13:25:00,384.65,385.21,384.65,384.87,24133.0,329.5815,330.0613,329.5815,329.77,24133.0
2019-10-08 13:30:00,384.73,385.06,384.67,384.99,4627.0,329.6501,329.9328,329.5986,329.8728,4627.0
2019-10-08 13:35:00,384.97,385.18,384.71,385.18,2599.0,329.8557,330.0356,329.6329,330.0356,2599.0
2019-10-08 13:40:00,385.22,385.57,385.21,385.41,2237.0,330.0699,330.3698,330.0613,330.2327,2237.0
2019-10-08 13:45:00,385.45,385.5,384.85,384.96,17271.0,330.267,330.3098,329.7529,329.8471,17271.0
2019-10-08 13:50:00,385.01,385.01,384.61,384.68,1945.0,329.89,329.89,329.5472,329.6072,1945.0
2019-10-08 13:55:00,384.66,384.72,384.38,384.55,3750.0,329.5901,329.6415,329.3502,329.4958,3750.0
2019-10-08 14:00:00,384.65,384.69,384.22,384.42,11143.0,329.5815,329.6158,329.2131,329.3844,11143.0
2019-10-08 14:05:00,384.56,384.84,384.5,384.55,3270.0,329.5044,329.7443,329.453,329.4958,3270.0
2019-10-08 14:10:00,384.52,384.52,384.2,384.4,2001.0,329.4701,329.4701,329.1959,329.3673,2001.0
2019-10-08 14:15:00,384.46,384.67,384.36,384.51,2432.0,329.4187,329.5986,329.333,329.4616,2432.0
2019-10-08 14:20:00,384.68,384.68,384.15,384.38,2450.0,329.6072,329.6072,329.1531,329.3502,2450.0
2019-10-08 14:25:00,384.37,384.4,384.27,384.3,3844.0,329.3416,329.3673,329.2559,329.2816,3844.0
2019-10-08 14:30:00,384.49,384.93,384.44,384.73,3504.0,329.4444,329.8214,329.4016,329.6501,3504.0
2019-10-08 14:35:00,384.98,385.46,384.74,385.15,3757.0,329.8643,330.2755,329.6586,330.0099,3757.0
2019-10-08 14:40:00,384.95,385.22,384.85,385.07,2925.0,329.8386,330.0699,329.7529,329.9414,2925.0
2019-10-08 14:45:00,385.21,385.8,385.15,385.6,2447.0,330.0613,330.5669,330.0099,330.3955,2447.0
2019-10-08 14:50:00,385.6,385.68,385.39,385.49,2269.0,330.3955,330.4641,330.2156,330.3013,2269.0
2019-10-08 14:55:00,385.39,385.63,383.67,384.46,8311.0,330.2156,330.4212,328.7418,329.4187,8311.0
2019-10-08 15:00:00,384.43,384.99,384.03,384.07,5019.0,329.393,329.8728,329.0503,329.0845,5019.0
2019-10-08 15:05:00,384.21,384.33,383.85,383.92,4540.0,329.2045,329.3073,328.896,328.956,4540.0
2019-10-08 15:10:00,383.79,383.81,383.27,383.6,4561.0,328.8446,328.8618,328.3991,328.6818,4561.0
2019-10-08 15:15:00,383.64,384.19,383.44,383.91,3400.0,328.7161,329.1874,328.5447,328.9475,3400.0
2019-10-08 15:20:00,384.14,384.4,383.7,383.7,2730.0,329.1445,329.3673,328.7675,328.7675,2730.0
2019-10-08 15:25:00,383.77,384.12,383.64,384.12,7142.0,328.8275,329.1274,328.7161,329.1274,7142.0
2019-10-08 15:30:00,384.1,384.5,383.97,384.02,4943.0,329.1103,329.453,328.9989,329.0417,4943.0
2019-10-08 15:35:00,384.02,384.15,383.1,383.14,6605.0,329.0417,329.1531,328.2534,328.2877,6605.0
2019-10-08 15:40:00,383.21,383.21,382.76,382.91,5071.0,328.3477,328.3477,327.9621,328.0906,5071.0
2019-10-08 15:45:00,383.02,383.22,382.86,383.13,15415.0,328.1849,328.3562,328.0478,328.2791,15415.0
2019-10-08 15:50:00,383.05,383.5,382.74,382.74,14690.0,328.2106,328.5962,327.945,327.945,14690.0
2019-10-08 15:55:00,382.66,382.81,382.06,382.31,43436.0,327.8764,328.0049,327.3623,327.5765,43436.0
2019-10-09 09:30:00,384.83,385.15,383.62,383.94,15457.0,329.7357,330.0099,328.699,328.9732,15457.0
2019-10-09 09:35:00,383.66,384.09,383.6,383.86,2736.0,328.7332,329.1017,328.6818,328.9046,2736.0
2019-10-09 09:40:00,384.43,384.43,383.36,383.55,2100.0,329.393,329.393,328.4762,328.639,2100.0
2019-10-09 09:45:00,383.48,384.58,383.48,384.24,3030.0,328.579,329.5215,328.579,329.2302,3030.0
2019-10-09 09:50:00,384.49,384.65,384.18,384.32,4446.0,329.4444,329.5815,329.1788,329.2988,4446.0
2019-10-09 09:55:00,384.37,384.83,384.0,384.83,2200.0,329.3416,329.7357,329.0246,329.7357,2200.0
2019-10-09 10:00:00,384.67,385.14,384.0,384.15,5739.0,329.5986,330.0014,329.0246,329.1531,5739.0
2019-10-09 10:05:00,383.88,384.53,383.8,383.83,4168.0,328.9217,329.4787,328.8532,328.8789,4168.0
2019-10-09 10:10:00,383.83,384.22,383.83,384.07,1118.0,328.8789,329.2131,328.8789,329.0845,1118.0
2019-10-09 10:15:00,383.93,384.24,383.84,383.92,3798.0,328.9646,329.2302,328.8875,328.956,3798.0
2019-10-09 10:20:00,384.06,384.43,384.03,384.11,1800.0,329.076,329.393,329.0503,329.1188,1800.0
2019-10-09 10:25:00,384.17,384.18,384.17,384.18,740.0,329.1702,329.1788,329.1702,329.1788,740.0
2019-10-09 10:30:00,384.2,384.2,383.72,384.0,2261.0,329.1959,329.1959,328.7847,329.0246,2261.0
2019-10-09 10:35:00,383.87,383.92,383.68,383.78,876.0,328.9132,328.956,328.7504,328.8361,876.0
2019-10-09 10:40:00,383.76,383.91,383.76,383.76,637.0,328.8189,328.9475,328.8189,328.8189,637.0
2019-10-09 10:45:00,383.87,384.03,383.78,383.78,1217.0,328.9132,329.0503,328.8361,328.8361,1217.0
2019-10-09 10:50:00,383.88,384.12,383.66,383.66,962.0,328.9217,329.1274,328.7332,328.7332,962.0
2019-10-09 10:55:00,383.52,383.84,383.52,383.73,1730.0,328.6133,328.8875,328.6133,328.7932,1730.0
2019-10-09 11:00:00,383.78,383.78,383.25,383.46,1402.0,328.8361,328.8361,328.3819,328.5619,1402.0
2019-10-09 11:05:00,383.54,383.54,383.11,383.42,1957.0,328.6304,328.6304,328.262,328.5276,1957.0
2019-10-09 11:10:00,383.23,383.3,382.63,382.79,2727.0,328.3648,328.4248,327.8507,327.9878,2727.0
2019-10-09 11:15:00,382.68,383.41,382.68,383.34,3636.0,327.8935,328.519,327.8935,328.4591,3636.0
2019-10-09 11:20:00,383.5,383.5,383.03,383.16,4494.0,328.5962,328.5962,328.1934,328.3048,4494.0
2019-10-09 11:25:00,382.84,382.87,382.5,382.69,2200.0,328.0306,328.0563,327.7393,327.9021,2200.0
2019-10-09 11:30:00,382.68,383.22,382.67,383.14,1848.0,327.8935,328.3562,327.885,328.2877,1848.0
2019-10-09 11:35:00,383.39,383.54,383.12,383.54,1456.0,328.5019,328.6304,328.2706,328.6304,1456.0
2019-10-09 11:40:00,383.43,383.79,383.43,383.72,1957.0,328.5362,328.8446,328.5362,328.7847,1957.0
2019-10-09 11:45:00,383.92,384.4,383.92,384.14,1400.0,328.956,329.3673,328.956,329.1445,1400.0
2019-10-09 11:50:00,384.22,384.39,383.97,383.97,1600.0,329.2131,329.3587,328.9989,328.9989,1600.0
2019-10-09 11:55:00,384.09,384.37,383.81,384.37,2209.0,329.1017,329.3416,328.8618,329.3416,2209.0
2019-10-09 12:00:00,384.26,384.3,383.93,383.97,1360.0,329.2473,329.2816,328.9646,328.9989,1360.0
2019-10-09 12:05:00,383.99,384.2,383.99,384.0,1135.0,329.016,329.1959,329.016,329.0246,1135.0
2019-10-09 12:10:00,384.08,384.08,383.91,383.91,382.0,329.0931,329.0931,328.9475,328.9475,382.0
2019-10-09 12:15:00,384.25,384.46,383.88,383.88,28898.0,329.2388,329.4187,328.9217,328.9217,28898.0
2019-10-09 12:20:00,383.79,384.0,383.15,383.99,11400.0,328.8446,329.0246,328.2963,329.016,11400.0
2019-10-09 12:25:00,383.93,383.93,383.71,383.72,2492.0,328.9646,328.9646,328.7761,328.7847,2492.0
2019-10-09 12:30:00,383.86,384.0,383.8,383.91,1645.0,328.9046,329.0246,328.8532,328.9475,1645.0
2019-10-09 12:35:00,383.97,384.01,383.64,383.64,1926.0,328.9989,329.0331,328.7161,328.7161,1926.0
2019-10-09 12:40:00,383.72,383.86,383.72,383.85,1015.0,328.7847,328.9046,328.7847,328.896,1015.0
2019-10-09 12:45:00,383.92,384.0,383.83,383.83,1293.0,328.956,329.0246,328.8789,328.8789,1293.0
2019-10-09 12:50:00,383.98,383.98,383.56,383.68,1768.0,329.0074,329.0074,328.6476,328.7504,1768.0
2019-10-09 12:55:00,383.72,384.17,383.62,384.09,4260.0,328.7847,329.1702,328.699,329.1017,4260.0
2019-10-09 13:00:00,384.31,384.37,384.02,384.13,5525.0,329.2902,329.3416,329.0417,329.136,5525.0
2019-10-09 13:05:00,384.05,384.19,383.97,384.19,543.0,329.0674,329.1874,328.9989,329.1874,543.0
2019-10-09 13:10:00,384.07,384.2,383.96,384.04,17944.0,329.0845,329.1959,328.9903,329.0588,17944.0
2019-10-09 13:15:00,384.09,384.09,383.91,383.92,2570.0,329.1017,329.1017,328.9475,328.956,2570.0
2019-10-09 13:20:00,383.89,383.95,383.75,383.94,1245.0,328.9303,328.9817,328.8104,328.9732,1245.0
2019-10-09 13:25:00,383.99,384.11,383.92,383.92,3960.0,329.016,329.1188,328.956,328.956,3960.0
2019-10-09 13:30:00,383.98,384.1,383.95,384.0,1673.0,329.0074,329.1103,328.9817,329.0246,1673.0
2019-10-09 13:35:00,383.94,384.17,383.94,384.0,5393.0,328.9732,329.1702,328.9732,329.0246,5393.0
2019-10-09 13:40:00,384.08,384.99,384.07,384.67,44275.0,329.0931,329.8728,329.0845,329.5986,44275.0
2019-10-09 13:45:00,384.63,385.0,384.63,385.0,2146.0,329.5644,329.8814,329.5644,329.8814,2146.0
2019-10-09 13:50:00,384.91,384.97,384.77,384.83,2000.0,329.8043,329.8557,329.6843,329.7357,2000.0
2019-10-09 13:55:00,384.87,385.14,384.79,384.89,1889.0,329.77,330.0014,329.7015,329.7872,1889.0
2019-10-09 14:00:00,384.82,385.07,384.57,384.57,1950.0,329.7272,329.9414,329.513,329.513,1950.0
2019-10-09 14:05:00,384.64,384.81,384.45,384.46,2717.0,329.5729,329.7186,329.4101,329.4187,2717.0
2019-10-09 14:10:00,384.48,384.52,384.29,384.35,3345.0,329.4359,329.4701,329.2731,329.3245,3345.0
2019-10-09 14:15:00,384.36,384.84,384.32,384.6,1012.0,329.333,329.7443,329.2988,329.5387,1012.0
2019-10-09 14:20:00,384.68,384.7,384.65,384.65,1139.0,329.6072,329.6244,329.5815,329.5815,1139.0
2019-10-09 14:25:00,384.74,384.91,384.7,384.91,1714.0,329.6586,329.8043,329.6244,329.8043,1714.0
2019-10-09 14:30:00,384.97,385.12,384.88,385.04,2900.0,329.8557,329.9842,329.7786,329.9157,2900.0
2019-10-09 14:35:00,385.05,385.29,384.97,385.28,3694.0,329.9242,330.1299,329.8557,330.1213,3694.0
2019-10-09 14:40:00,385.23,385.41,385.01,385.23,2210.0,330.0785,330.2327,329.89,330.0785,2210.0
2019-10-09 14:45:00,385.38,385.49,385.18,385.38,2149.0,330.207,330.3013,330.0356,330.207,2149.0
2019-10-09 14:50:00,385.45,385.71,385.4,385.7,1903.0,330.267,330.4898,330.2241,330.4812,1903.0
2019-10-09 14:55:00,385.69,385.78,385.48,385.67,2915.0,330.4726,330.5497,330.2927,330.4555,2915.0
2019-10-09 15:00:00,385.81,385.94,385.63,385.8,2931.0,330.5754,330.6868,330.4212,330.5669,2931.0
2019-10-09 15:05:00,385.9,386.18,385.74,385.98,3842.0,330.6526,330.8925,330.5155,330.7211,3842.0
2019-10-09 15:10:00,385.88,385.9,385.63,385.69,1100.0,330.6354,330.6526,330.4212,330.4726,1100.0
2019-10-09 15:15:00,385.8,385.83,385.66,385.66,4330.0,330.5669,330.5926,330.4469,330.4469,4330.0
2019-10-09 15:20:00,385.65,386.33,385.59,385.88,76050.0,330.4383,331.021,330.3869,330.6354,76050.0
2019-10-09 15:25:00,385.91,385.93,385.54,385.62,9419.0,330.6611,330.6783,330.3441,330.4126,9419.0
2019-10-09 15:30:00,385.62,386.01,385.5,385.52,6302.0,330.4126,330.7468,330.3098,330.327,6302.0
2019-10-09 15:35:00,385.47,385.68,385.15,385.5,10970.0,330.2841,330.4641,330.0099,330.3098,10970.0
2019-10-09 15:40:00,385.42,385.6,384.5,384.5,10998.0,330.2413,330.3955,329.453,329.453,10998.0
2019-10-09 15:45:00,384.51,384.51,383.59,383.97,6600.0,329.4616,329.4616,328.6733,328.9989,6600.0
2019-10-09 15:50:00,384.01,384.7,383.85,384.7,9659.0,329.0331,329.6244,328.896,329.6244,9659.0
2019-10-09 15:55:00,385.14,385.14,384.42,384.65,32163.0,330.0014,330.0014,329.3844,329.5815,32163.0
2019-10-10 09:30:00,383.99,384.97,383.2,384.59,23237.0,329.016,329.8557,328.3391,329.5301,23237.0
2019-10-10 09:35:00,384.27,384.28,383.83,384.22,3290.0,329.2559,329.2645,328.8789,329.2131,3290.0
2019-10-10 09:40:00,384.01,384.04,383.7,383.98,1828.0,329.0331,329.0588,328.7675,329.0074,1828.0
2019-10-10 09:45:00,384.31,384.82,383.6,384.81,3878.0,329.2902,329.7272,328.6818,329.7186,3878.0
2019-10-10 09:50:00,384.57,385.46,384.43,384.89,5946.0,329.513,330.2755,329.393,329.7872,5946.0
2019-10-10 09:55:00,385.09,385.9,384.97,385.89,2828.0,329.9585,330.6526,329.8557,330.644,2828.0
2019-10-10 10:00:00,386.0,386.0,385.07,385.48,8449.0,330.7382,330.7382,329.9414,330.2927,8449.0
2019-10-10 10:05:00,385.71,385.73,385.43,385.54,4045.0,330.4898,330.5069,330.2498,330.3441,4045.0
2019-10-10 10:10:00,385.41,385.85,385.41,385.69,14406.0,330.2327,330.6097,330.2327,330.4726,14406.0
2019-10-10 10:15:00,385.61,385.89,385.26,385.61,4905.0,330.4041,330.644,330.1042,330.4041,4905.0
2019-10-10 10:20:00,385.62,386.23,385.5,386.1,4413.0,330.4126,330.9353,330.3098,330.8239,4413.0
2019-10-10 10:25:00,386.12,386.19,385.73,386.0,2515.0,330.8411,330.901,330.5069,330.7382,2515.0
2019-10-10 10:30:00,385.9,386.41,385.9,386.41,2401.0,330.6526,331.0895,330.6526,331.0895,2401.0
2019-10-10 10:35:00,386.39,386.74,386.24,386.71,3913.0,331.0724,331.3723,330.9439,331.3466,3913.0
2019-10-10 10:40:00,386.86,386.92,386.42,386.43,2361.0,331.4751,331.5265,331.0981,331.1067,2361.0
2019-10-10 10:45:00,386.34,386.43,386.1,386.11,4033.0,331.0296,331.1067,330.8239,330.8325,4033.0
2019-10-10 10:50:00,386.26,386.75,386.19,386.34,2214.0,330.961,331.3809,330.901,331.0296,2214.0
2019-10-10 10:55:00,386.5,387.07,386.18,387.02,2976.0,331.1667,331.6551,330.8925,331.6122,2976.0
2019-10-10 11:00:00,387.12,387.29,387.04,387.22,2054.0,331.6979,331.8436,331.6293,331.7836,2054.0
2019-10-10 11:05:00,387.15,387.92,387.15,387.92,3098.0,331.7236,332.3834,331.7236,332.3834,3098.0
2019-10-10 11:10:00,387.92,388.39,387.89,388.32,5574.0,332.3834,332.7861,332.3577,332.7261,5574.0
2019-10-10 11:15:00,388.41,388.51,388.1,388.1,2898.0,332.8032,332.8889,332.5376,332.5376,2898.0
2019-10-10 11:20:00,388.15,388.27,387.94,388.17,3076.0,332.5804,332.6833,332.4005,332.5976,3076.0
2019-10-10 11:25:00,388.13,388.13,387.72,388.0,1223.0,332.5633,332.5633,332.212,332.4519,1223.0
2019-10-10 11:30:00,388.04,388.22,388.0,388.22,2765.0,332.4862,332.6404,332.4519,332.6404,2765.0
2019-10-10 11:35:00,388.24,388.31,387.92,387.92,1496.0,332.6575,332.7175,332.3834,332.3834,1496.0
2019-10-10 11:40:00,387.88,387.89,387.61,387.82,3531.0,332.3491,332.3577,332.1177,332.2977,3531.0
2019-10-10 11:45:00,387.77,388.04,387.69,387.91,1404.0,332.2548,332.4862,332.1863,332.3748,1404.0
2019-10-10 11:50:00,388.01,388.14,387.67,387.86,3286.0,332.4605,332.5719,332.1692,332.332,3286.0
2019-10-10 11:55:00,387.98,387.98,387.74,387.75,700.0,332.4348,332.4348,332.2291,332.2377,700.0
2019-10-10 12:00:00,387.9,388.0,387.82,387.98,1647.0,332.3662,332.4519,332.2977,332.4348,1647.0
2019-10-10 12:05:00,387.89,387.98,387.61,387.61,4067.0,332.3577,332.4348,332.1177,332.1177,4067.0
2019-10-10 12:10:00,387.57,388.11,387.57,387.84,5289.0,332.0835,332.5462,332.0835,332.3148,5289.0
2019-10-10 12:15:00,387.8,388.33,387.8,388.0,6982.0,332.2805,332.7347,332.2805,332.4519,6982.0
2019-10-10 12:20:00,387.75,387.93,387.65,387.66,3750.0,332.2377,332.3919,332.152,332.1606,3750.0
2019-10-10 12:25:00,387.66,387.71,387.11,387.11,5652.0,332.1606,332.2034,331.6893,331.6893,5652.0
2019-10-10 12:30:00,387.27,387.34,386.61,386.61,3891.0,331.8264,331.8864,331.2609,331.2609,3891.0
2019-10-10 12:35:00,386.73,386.9,386.64,386.72,2734.0,331.3637,331.5094,331.2866,331.3552,2734.0
2019-10-10 12:40:00,386.64,387.03,386.64,386.72,1306.0,331.2866,331.6208,331.2866,331.3552,1306.0
2019-10-10 12:45:00,386.75,386.94,386.57,386.94,3025.0,331.3809,331.5437,331.2266,331.5437,3025.0
2019-10-10 12:50:00,386.67,386.85,386.67,386.85,1600.0,331.3123,331.4665,331.3123,331.4665,1600.0
2019-10-10 12:55:00,386.81,387.45,386.81,387.44,3020.0,331.4323,331.9807,331.4323,331.9721,3020.0
2019-10-10 13:00:00,387.47,387.49,387.06,387.23,2312.0,331.9978,332.0149,331.6465,331.7921,2312.0
2019-10-10 13:05:00,387.25,387.35,387.2,387.24,1012.0,331.8093,331.895,331.7664,331.8007,1012.0
2019-10-10 13:10:00,387.25,387.38,387.14,387.16,2180.0,331.8093,331.9207,331.715,331.7322,2180.0
2019-10-10 13:15:00,387.09,387.17,387.06,387.06,500.0,331.6722,331.7407,331.6465,331.6465,500.0
2019-10-10 13:20:00,387.14,387.49,387.14,387.43,1900.0,331.715,332.0149,331.715,331.9635,1900.0
2019-10-10 13:25:00,387.46,387.72,387.39,387.69,1456.0,331.9892,332.212,331.9292,332.1863,1456.0
2019-10-10 13:30:00,387.61,387.68,387.25,387.46,3378.0,332.1177,332.1777,331.8093,331.9892,3378.0
2019-10-10 13:35:00,387.48,387.74,387.47,387.7,1417.0,332.0064,332.2291,331.9978,332.1949,1417.0
2019-10-10 13:40:00,387.77,387.88,387.77,387.81,3324.0,332.2548,332.3491,332.2548,332.2891,3324.0
2019-10-10 13:45:00,387.81,388.19,387.81,388.19,1500.0,332.2891,332.6147,332.2891,332.6147,1500.0
2019-10-10 13:50:00,388.14,388.29,388.08,388.22,3580.0,332.5719,332.7004,332.5205,332.6404,3580.0
2019-10-10 13:55:00,388.12,388.46,388.04,388.09,4589.0,332.5547,332.8461,332.4862,332.529,4589.0
2019-10-10 14:00:00,388.13,388.22,388.03,388.22,2650.0,332.5633,332.6404,332.4776,332.6404,2650.0
2019-10-10 14:05:00,388.23,388.43,386.96,387.03,12006.0,332.649,332.8203,331.5608,331.6208,12006.0
2019-10-10 14:10:00,386.98,387.63,386.98,387.18,2409.0,331.5779,332.1349,331.5779,331.7493,2409.0
2019-10-10 14:15:00,387.05,387.47,387.04,387.13,4328.0,331.6379,331.9978,331.6293,331.7065,4328.0
2019-10-10 14:20:00,387.09,387.49,387.09,387.15,3176.0,331.6722,332.0149,331.6722,331.7236,3176.0
2019-10-10 14:25:00,387.33,387.33,386.96,386.97,11142.0,331.8778,331.8778,331.5608,331.5694,11142.0
2019-10-10 14:30:00,386.88,387.5,386.83,387.5,2450.0,331.4923,332.0235,331.4494,332.0235,2450.0
2019-10-10 14:35:00,387.49,387.59,387.35,387.59,1304.0,332.0149,332.1006,331.895,332.1006,1304.0
2019-10-10 14:40:00,387.47,387.47,386.78,386.78,1615.0,331.9978,331.9978,331.4066,331.4066,1615.0
2019-10-10 14:45:00,386.82,386.93,386.63,386.63,2258.0,331.4408,331.5351,331.278,331.278,2258.0
2019-10-10 14:50:00,386.67,386.76,386.27,386.28,6331.0,331.3123,331.3894,330.9696,330.9782,6331.0
2019-10-10 14:55:00,386.38,386.59,386.29,386.42,3464.0,331.0638,331.2438,330.9867,331.0981,3464.0
2019-10-10 15:00:00,386.41,386.56,386.22,386.33,3567.0,331.0895,331.2181,330.9267,331.021,3567.0
2019-10-10 15:05:00,386.37,386.42,385.9,386.01,6672.0,331.0553,331.0981,330.6526,330.7468,6672.0
2019-10-10 15:10:00,385.97,386.34,385.88,386.29,3642.0,330.7125,331.0296,330.6354,330.9867,3642.0
2019-10-10 15:15:00,386.42,386.42,386.07,386.35,2549.0,331.0981,331.0981,330.7982,331.0381,2549.0
2019-10-10 15:20:00,386.58,386.63,386.15,386.24,2218.0,331.2352,331.278,330.8668,330.9439,2218.0
2019-10-10 15:25:00,386.38,386.51,386.0,386.41,4905.0,331.0638,331.1752,330.7382,331.0895,4905.0
2019-10-10 15:30:00,386.34,386.6,386.24,386.24,2914.0,331.0296,331.2523,330.9439,330.9439,2914.0
2019-10-10 15:35:00,386.33,386.42,386.23,386.37,4010.0,331.021,331.0981,330.9353,331.0553,4010.0
2019-10-10 15:40:00,386.43,386.7,386.28,386.42,5235.0,331.1067,331.338,330.9782,331.0981,5235.0
2019-10-10 15:45:00,386.44,386.81,386.37,386.76,9637.0,331.1152,331.4323,331.0553,331.3894,9637.0
2019-10-10 15:50:00,386.72,387.04,386.67,386.85,13654.0,331.3552,331.6293,331.3123,331.4665,13654.0
2019-10-10 15:55:00,386.72,387.08,386.5,386.94,32347.0,331.3552,331.6636,331.1667,331.5437,32347.0
2019-10-11 09:30:00,389.79,390.73,389.29,390.02,19753.0,333.9856,334.7911,333.5572,334.1827,19753.0
2019-10-11 09:35:00,389.75,389.78,389.16,389.36,4554.0,333.9514,333.9771,333.4458,333.6172,4554.0
2019-10-11 09:40:00,389.51,389.76,388.9,389.5,11160.0,333.7457,333.9599,333.2231,333.7372,11160.0
2019-10-11 09:45:00,389.61,389.84,389.01,389.05,15513.0,333.8314,334.0285,333.3173,333.3516,15513.0
2019-10-11 09:50:00,389.03,389.26,387.48,387.48,13107.0,333.3344,333.5315,332.0064,332.0064,13107.0
2019-10-11 09:55:00,387.59,387.98,387.29,387.31,12519.0,332.1006,332.4348,331.8436,331.8607,12519.0
2019-10-11 10:00:00,387.36,387.46,386.5,386.57,23984.0,331.9035,331.9892,331.1667,331.2266,23984.0
2019-10-11 10:05:00,386.44,386.63,385.8,386.13,23455.0,331.1152,331.278,330.5669,330.8496,23455.0
2019-10-11 10:10:00,386.15,386.39,386.0,386.27,21852.0,330.8668,331.0724,330.7382,330.9696,21852.0
2019-10-11 10:15:00,386.18,386.93,385.89,386.67,24947.0,330.8925,331.5351,330.644,331.3123,24947.0
2019-10-11 10:20:00,386.59,386.8,386.16,386.58,28814.0,331.2438,331.4237,330.8753,331.2352,28814.0
2019-10-11 10:25:00,386.51,386.83,386.14,386.83,15857.0,331.1752,331.4494,330.8582,331.4494,15857.0
2019-10-11 10:30:00,386.48,387.03,386.41,386.42,6682.0,331.1495,331.6208,331.0895,331.0981,6682.0
2019-10-11 10:35:00,386.54,386.63,385.58,385.89,9994.0,331.2009,331.278,330.3784,330.644,9994.0
2019-10-11 10:40:00,385.91,385.92,384.89,384.89,11791.0,330.6611,330.6697,329.7872,329.7872,11791.0
2019-10-11 10:45:00,384.99,385.08,383.58,383.73,12939.0,329.8728,329.95,328.6647,328.7932,12939.0
2019-10-11 10:50:00,383.69,383.83,383.52,383.67,13872.0,328.759,328.8789,328.6133,328.7418,13872.0
2019-10-11 10:55:00,383.59,383.68,383.01,383.24,16564.0,328.6733,328.7504,328.1763,328.3734,16564.0
2019-10-11 11:00:00,383.25,383.89,383.15,383.54,14103.0,328.3819,328.9303,328.2963,328.6304,14103.0
2019-10-11 11:05:00,383.62,383.94,383.55,383.85,7381.0,328.699,328.9732,328.639,328.896,7381.0
2019-10-11 11:10:00,383.85,383.92,382.87,382.94,15343.0,328.896,328.956,328.0563,328.1163,15343.0
2019-10-11 11:15:00,382.95,383.73,382.91,383.71,19771.0,328.1249,328.7932,328.0906,328.7761,19771.0
2019-10-11 11:20:00,383.72,384.3,383.72,384.3,10204.0,328.7847,329.2816,328.7847,329.2816,10204.0
2019-10-11 11:25:00,384.4,384.52,383.5,383.64,11170.0,329.3673,329.4701,328.5962,328.7161,11170.0
2019-10-11 11:30:00,383.6,384.2,383.45,383.73,13278.0,328.6818,329.1959,328.5533,328.7932,13278.0
2019-10-11 11:35:00,383.86,383.9,383.18,383.45,5885.0,328.9046,328.9389,328.322,328.5533,5885.0
2019-10-11 11:40:00,383.48,383.48,383.0,383.06,5884.0,328.579,328.579,328.1677,328.2191,5884.0
2019-10-11 11:45:00,383.1,384.15,383.01,383.31,9114.0,328.2534,329.1531,328.1763,328.4334,9114.0
2019-10-11 11:50:00,383.29,383.33,382.86,383.07,6473.0,328.4162,328.4505,328.0478,328.2277,6473.0
2019-10-11 11:55:00,383.18,383.31,382.93,383.3,5996.0,328.322,328.4334,328.1078,328.4248,5996.0
2019-10-11 12:00:00,383.39,383.39,382.9,382.91,4485.0,328.5019,328.5019,328.0821,328.0906,4485.0
2019-10-11 12:05:00,382.84,382.94,382.72,382.83,11644.0,328.0306,328.1163,327.9278,328.0221,11644.0
2019-10-11 12:10:00,382.73,382.79,382.55,382.63,3223.0,327.9364,327.9878,327.7822,327.8507,3223.0
2019-10-11 12:15:00,382.71,382.78,382.25,382.41,7055.0,327.9193,327.9792,327.5251,327.6622,7055.0
2019-10-11 12:20:00,382.54,383.14,382.49,382.86,3743.0,327.7736,328.2877,327.7307,328.0478,3743.0
2019-10-11 12:25:00,382.94,383.1,382.85,383.03,2415.0,328.1163,328.2534,328.0392,328.1934,2415.0
2019-10-11 12:30:00,383.07,383.22,381.87,382.35,6385.0,328.2277,328.3562,327.1995,327.6108,6385.0
2019-10-11 12:35:00,382.52,383.31,382.46,382.98,4340.0,327.7565,328.4334,327.705,328.1506,4340.0
2019-10-11 12:40:00,382.97,382.97,382.6,382.74,3522.0,328.142,328.142,327.825,327.945,3522.0
2019-10-11 12:45:00,382.81,383.36,382.77,383.36,3255.0,328.0049,328.4762,327.9707,328.4762,3255.0
2019-10-11 12:50:00,383.08,383.96,383.08,383.65,4500.0,328.2363,328.9903,328.2363,328.7247,4500.0
2019-10-11 12:55:00,383.66,384.15,383.66,384.06,1300.0,328.7332,329.1531,328.7332,329.076,1300.0
2019-10-11 13:00:00,384.23,384.25,383.72,383.72,3050.0,329.2216,329.2388,328.7847,328.7847,3050.0
2019-10-11 13:05:00,383.6,383.66,383.52,383.54,3956.0,328.6818,328.7332,328.6133,328.6304,3956.0
2019-10-11 13:10:00,383.63,383.63,382.8,382.85,6113.0,328.7075,328.7075,327.9964,328.0392,6113.0
2019-10-11 13:15:00,382.7,382.7,382.15,382.19,8817.0,327.9107,327.9107,327.4394,327.4737,8817.0
2019-10-11 13:20:00,382.32,382.49,382.18,382.29,1500.0,327.5851,327.7307,327.4651,327.5594,1500.0
2019-10-11 13:25:00,382.28,383.6,382.19,383.28,5142.0,327.5508,328.6818,327.4737,328.4076,5142.0
2019-10-11 13:30:00,383.1,383.26,382.92,383.08,2905.0,328.2534,328.3905,328.0992,328.2363,2905.0
2019-10-11 13:35:00,383.09,383.45,382.98,383.1,2590.0,328.2449,328.5533,328.1506,328.2534,2590.0
2019-10-11 13:40:00,383.3,383.47,383.19,383.39,2637.0,328.4248,328.5704,328.3305,328.5019,2637.0
2019-10-11 13:45:00,383.3,383.52,383.21,383.28,8263.0,328.4248,328.6133,328.3477,328.4076,8263.0
2019-10-11 13:50:00,383.37,383.56,383.32,383.33,4148.0,328.4848,328.6476,328.4419,328.4505,4148.0
2019-10-11 13:55:00,383.33,383.8,383.33,383.55,6428.0,328.4505,328.8532,328.4505,328.639,6428.0
2019-10-11 14:00:00,383.68,383.88,383.57,383.57,6929.0,328.7504,328.9217,328.6561,328.6561,6929.0
2019-10-11 14:05:00,383.7,384.15,383.7,384.06,3896.0,328.7675,329.1531,328.7675,329.076,3896.0
2019-10-11 14:10:00,384.01,384.08,383.7,383.78,5384.0,329.0331,329.0931,328.7675,328.8361,5384.0
2019-10-11 14:15:00,383.99,384.23,383.97,384.16,5300.0,329.016,329.2216,328.9989,329.1617,5300.0
2019-10-11 14:20:00,384.17,384.62,383.94,384.62,3159.0,329.1702,329.5558,328.9732,329.5558,3159.0
2019-10-11 14:25:00,384.62,385.15,384.58,384.9,3880.0,329.5558,330.0099,329.5215,329.7957,3880.0
2019-10-11 14:30:00,384.92,384.92,384.4,384.48,6685.0,329.8129,329.8129,329.3673,329.4359,6685.0
2019-10-11 14:35:00,384.38,384.49,384.16,384.2,3511.0,329.3502,329.4444,329.1617,329.1959,3511.0
2019-10-11 14:40:00,384.13,384.32,383.87,384.11,3769.0,329.136,329.2988,328.9132,329.1188,3769.0
2019-10-11 14:45:00,384.19,384.71,384.1,384.54,3470.0,329.1874,329.6329,329.1103,329.4873,3470.0
2019-10-11 14:50:00,384.53,385.04,384.45,384.56,6799.0,329.4787,329.9157,329.4101,329.5044,6799.0
2019-10-11 14:55:00,384.58,384.59,384.13,384.22,3244.0,329.5215,329.5301,329.136,329.2131,3244.0
2019-10-11 15:00:00,384.21,384.9,384.21,384.62,4226.0,329.2045,329.7957,329.2045,329.5558,4226.0
2019-10-11 15:05:00,384.53,385.0,384.48,384.87,7191.0,329.4787,329.8814,329.4359,329.77,7191.0
2019-10-11 15:10:00,384.78,385.04,384.65,384.76,8205.0,329.6929,329.9157,329.5815,329.6758,8205.0
2019-10-11 15:15:00,384.87,384.97,384.75,384.85,7926.0,329.77,329.8557,329.6672,329.7529,7926.0
2019-10-11 15:20:00,384.83,384.89,384.58,384.69,8082.0,329.7357,329.7872,329.5215,329.6158,8082.0
2019-10-11 15:25:00,384.7,384.77,384.46,384.47,5451.0,329.6244,329.6843,329.4187,329.4273,5451.0
2019-10-11 15:30:00,384.47,384.49,384.04,384.3,8165.0,329.4273,329.4444,329.0588,329.2816,8165.0
2019-10-11 15:35:00,384.38,384.62,383.7,384.42,12958.0,329.3502,329.5558,328.7675,329.3844,12958.0
2019-10-11 15:40:00,384.29,384.47,383.5,383.5,22087.0,329.2731,329.4273,328.5962,328.5962,22087.0
2019-10-11 15:45:00,383.35,383.68,382.31,382.31,20036.0,328.4676,328.7504,327.5765,327.5765,20036.0
2019-10-11 15:50:00,382.4,382.82,382.07,382.07,20580.0,327.6536,328.0135,327.3709,327.3709,20580.0
2019-10-11 15:55:00,382.2,382.21,381.25,381.29,62118.0,327.4823,327.4908,326.6683,326.7025,62118.0
2019-10-14 09:30:00,382.77,383.65,381.8,383.2,16598.0,327.9707,328.7247,327.1395,328.3391,16598.0
2019-10-14 09:35:00,383.58,384.9,383.04,384.76,8267.0,328.6647,329.7957,328.202,329.6758,8267.0
2019-10-14 09:40:00,384.64,385.37,384.12,384.29,5331.0,329.5729,330.1984,329.1274,329.2731,5331.0
2019-10-14 09:45:00,384.4,384.93,384.02,384.02,6303.0,329.3673,329.8214,329.0417,329.0417,6303.0
2019-10-14 09:50:00,384.23,384.23,383.79,383.83,1316.0,329.2216,329.2216,328.8446,328.8789,1316.0
2019-10-14 09:55:00,383.82,384.29,383.78,384.0,4409.0,328.8703,329.2731,328.8361,329.0246,4409.0
2019-10-14 10:00:00,384.02,384.6,383.62,384.12,4622.0,329.0417,329.5387,328.699,329.1274,4622.0
2019-10-14 10:05:00,384.18,384.54,384.09,384.32,6483.0,329.1788,329.4873,329.1017,329.2988,6483.0
2019-10-14 10:10:00,384.29,384.52,384.18,384.4,2560.0,329.2731,329.4701,329.1788,329.3673,2560.0
2019-10-14 10:15:00,384.27,384.27,383.7,383.7,2288.0,329.2559,329.2559,328.7675,328.7675,2288.0
2019-10-14 10:20:00,383.6,384.25,383.31,384.19,5283.0,328.6818,329.2388,328.4334,329.1874,5283.0
2019-10-14 10:25:00,384.11,384.54,384.0,384.33,4920.0,329.1188,329.4873,329.0246,329.3073,4920.0
2019-10-14 10:30:00,384.42,384.63,384.21,384.22,3611.0,329.3844,329.5644,329.2045,329.2131,3611.0
2019-10-14 10:35:00,384.06,384.39,383.96,384.39,3012.0,329.076,329.3587,328.9903,329.3587,3012.0
2019-10-14 10:40:00,384.28,384.79,384.18,384.79,2670.0,329.2645,329.7015,329.1788,329.7015,2670.0
2019-10-14 10:45:00,384.8,384.8,384.2,384.48,2800.0,329.71,329.71,329.1959,329.4359,2800.0
2019-10-14 10:50:00,384.33,384.54,384.32,384.41,1774.0,329.3073,329.4873,329.2988,329.3759,1774.0
2019-10-14 10:55:00,384.41,384.51,384.32,384.5,2613.0,329.3759,329.4616,329.2988,329.453,2613.0
2019-10-14 11:00:00,384.49,384.49,383.98,383.99,3840.0,329.4444,329.4444,329.0074,329.016,3840.0
2019-10-14 11:05:00,383.97,384.35,383.79,384.16,4003.0,328.9989,329.3245,328.8446,329.1617,4003.0
2019-10-14 11:10:00,384.29,384.35,383.94,384.01,2040.0,329.2731,329.3245,328.9732,329.0331,2040.0
2019-10-14 11:15:00,383.94,384.01,383.79,383.89,2601.0,328.9732,329.0331,328.8446,328.9303,2601.0
2019-10-14 11:20:00,383.89,384.05,383.76,383.88,4895.0,328.9303,329.0674,328.8189,328.9217,4895.0
2019-10-14 11:25:00,383.81,383.9,383.73,383.79,12077.0,328.8618,328.9389,328.7932,328.8446,12077.0
2019-10-14 11:30:00,383.66,383.8,383.51,383.79,4495.0,328.7332,328.8532,328.6047,328.8446,4495.0
2019-10-14 11:35:00,383.63,383.95,383.63,383.69,2547.0,328.7075,328.9817,328.7075,328.759,2547.0
2019-10-14 11:40:00,383.8,383.81,383.32,383.32,1799.0,328.8532,328.8618,328.4419,328.4419,1799.0
2019-10-14 11:45:00,383.23,383.31,382.74,382.83,4814.0,328.3648,328.4334,327.945,328.0221,4814.0
2019-10-14 11:50:00,382.84,382.96,382.69,382.77,2044.0,328.0306,328.1335,327.9021,327.9707,2044.0
2019-10-14 11:55:00,382.77,382.81,382.52,382.71,7705.0,327.9707,328.0049,327.7565,327.9193,7705.0
2019-10-14 12:00:00,382.73,382.9,382.66,382.79,3668.0,327.9364,328.0821,327.8764,327.9878,3668.0
2019-10-14 12:05:00,382.67,382.76,382.54,382.55,2258.0,327.885,327.9621,327.7736,327.7822,2258.0
2019-10-14 12:10:00,382.59,382.67,382.2,382.2,9563.0,327.8164,327.885,327.4823,327.4823,9563.0
2019-10-14 12:15:00,382.08,382.08,381.67,381.92,3637.0,327.3794,327.3794,327.0281,327.2424,3637.0
2019-10-14 12:20:00,382.0,382.3,381.96,382.3,1339.0,327.3109,327.568,327.2766,327.568,1339.0
2019-10-14 12:25:00,382.29,382.37,382.03,382.37,1176.0,327.5594,327.6279,327.3366,327.6279,1176.0
2019-10-14 12:30:00,382.37,382.59,382.08,382.12,4194.0,327.6279,327.8164,327.3794,327.4137,4194.0
2019-10-14 12:35:00,382.12,382.29,382.05,382.05,2295.0,327.4137,327.5594,327.3537,327.3537,2295.0
2019-10-14 12:40:00,382.17,382.24,382.0,382.19,3828.0,327.4566,327.5165,327.3109,327.4737,3828.0
2019-10-14 12:45:00,382.14,382.21,381.96,382.0,2784.0,327.4309,327.4908,327.2766,327.3109,2784.0
2019-10-14 12:50:00,382.0,382.08,381.87,381.91,1660.0,327.3109,327.3794,327.1995,327.2338,1660.0
2019-10-14 12:55:00,382.01,382.18,381.93,382.18,3102.0,327.3195,327.4651,327.2509,327.4651,3102.0
2019-10-14 13:00:00,382.11,382.42,382.1,382.27,2872.0,327.4052,327.6708,327.3966,327.5422,2872.0
2019-10-14 13:05:00,382.27,382.48,382.08,382.15,4039.0,327.5422,327.7222,327.3794,327.4394,4039.0
2019-10-14 13:10:00,382.05,382.05,382.0,382.05,515.0,327.3537,327.3537,327.3109,327.3537,515.0
2019-10-14 13:15:00,382.06,382.35,382.05,382.07,2535.0,327.3623,327.6108,327.3537,327.3709,2535.0
2019-10-14 13:20:00,382.08,382.21,381.87,381.98,1321.0,327.3794,327.4908,327.1995,327.2938,1321.0
2019-10-14 13:25:00,381.98,381.98,381.7,381.78,2995.0,327.2938,327.2938,327.0538,327.1224,2995.0
2019-10-14 13:30:00,381.72,381.92,381.71,381.75,1973.0,327.071,327.2424,327.0624,327.0967,1973.0
2019-10-14 13:35:00,381.59,381.62,381.45,381.45,2394.0,326.9596,326.9853,326.8396,326.8396,2394.0
2019-10-14 13:40:00,381.4,381.64,381.39,381.54,2394.0,326.7968,327.0024,326.7882,326.9168,2394.0
2019-10-14 13:45:00,381.72,381.77,381.64,381.77,900.0,327.071,327.1138,327.0024,327.1138,900.0
2019-10-14 13:50:00,381.63,381.9,381.51,381.9,1721.0,326.9939,327.2252,326.8911,327.2252,1721.0
2019-10-14 13:55:00,381.78,382.18,381.78,382.13,2318.0,327.1224,327.4651,327.1224,327.4223,2318.0
2019-10-14 14:00:00,382.25,382.52,382.21,382.35,2636.0,327.5251,327.7565,327.4908,327.6108,2636.0
2019-10-14 14:05:00,382.6,382.8,382.38,382.41,2310.0,327.825,327.9964,327.6365,327.6622,2310.0
2019-10-14 14:10:00,382.41,382.93,382.4,382.78,2715.0,327.6622,328.1078,327.6536,327.9792,2715.0
2019-10-14 14:15:00,382.91,383.16,382.81,382.81,1542.0,328.0906,328.3048,328.0049,328.0049,1542.0
2019-10-14 14:20:00,382.92,383.14,382.91,383.0,2206.0,328.0992,328.2877,328.0906,328.1677,2206.0
2019-10-14 14:25:00,382.99,383.2,382.9,382.94,1464.0,328.1592,328.3391,328.0821,328.1163,1464.0
2019-10-14 14:30:00,382.88,383.07,382.6,382.61,2904.0,328.0649,328.2277,327.825,327.8336,2904.0
2019-10-14 14:35:00,382.55,382.55,382.51,382.51,418.0,327.7822,327.7822,327.7479,327.7479,418.0
2019-10-14 14:40:00,382.56,382.89,382.43,382.75,1900.0,327.7907,328.0735,327.6793,327.9535,1900.0
2019-10-14 14:45:00,382.74,382.74,382.64,382.68,2374.0,327.945,327.945,327.8593,327.8935,2374.0
2019-10-14 14:50:00,382.68,382.89,382.66,382.85,2251.0,327.8935,328.0735,327.8764,328.0392,2251.0
2019-10-14 14:55:00,382.84,382.87,382.55,382.55,2806.0,328.0306,328.0563,327.7822,327.7822,2806.0
2019-10-14 15:00:00,382.55,382.87,382.55,382.69,2356.0,327.7822,328.0563,327.7822,327.9021,2356.0
2019-10-14 15:05:00,382.69,382.69,382.46,382.61,2549.0,327.9021,327.9021,327.705,327.8336,2549.0
2019-10-14 15:10:00,382.58,382.58,382.25,382.26,4127.0,327.8079,327.8079,327.5251,327.5337,4127.0
2019-10-14 15:15:00,382.26,382.31,382.2,382.31,4058.0,327.5337,327.5765,327.4823,327.5765,4058.0
2019-10-14 15:20:00,382.27,382.57,382.24,382.5,4455.0,327.5422,327.7993,327.5165,327.7393,4455.0
2019-10-14 15:25:00,382.51,382.6,382.24,382.32,6255.0,327.7479,327.825,327.5165,327.5851,6255.0
2019-10-14 15:30:00,382.4,382.6,382.38,382.38,4030.0,327.6536,327.825,327.6365,327.6365,4030.0
2019-10-14 15:35:00,382.43,382.64,382.28,382.58,6545.0,327.6793,327.8593,327.5508,327.8079,6545.0
2019-10-14 15:40:00,382.5,382.72,382.48,382.72,7758.0,327.7393,327.9278,327.7222,327.9278,7758.0
2019-10-14 15:45:00,382.81,382.82,382.45,382.45,7073.0,328.0049,328.0135,327.6965,327.6965,7073.0
2019-10-14 15:50:00,382.43,382.99,382.41,382.93,13480.0,327.6793,328.1592,327.6622,328.1078,13480.0
2019-10-14 15:55:00,382.87,382.88,382.43,382.61,23670.0,328.0563,328.0649,327.6793,327.8336,23670.0
2019-10-15 09:30:00,383.69,384.65,383.69,384.53,18828.0,328.759,329.5815,328.759,329.4787,18828.0
2019-10-15 09:35:00,384.5,384.53,384.01,384.13,3900.0,329.453,329.4787,329.0331,329.136,3900.0
2019-10-15 09:40:00,384.2,384.56,383.84,383.84,4314.0,329.1959,329.5044,328.8875,328.8875,4314.0
2019-10-15 09:45:00,383.86,384.3,383.77,384.24,3996.0,328.9046,329.2816,328.8275,329.2302,3996.0
2019-10-15 09:50:00,384.33,384.36,383.7,383.7,2872.0,329.3073,329.333,328.7675,328.7675,2872.0
2019-10-15 09:55:00,383.58,384.25,383.56,384.23,1718.0,328.6647,329.2388,328.6476,329.2216,1718.0
2019-10-15 10:00:00,384.25,384.35,383.8,384.32,4608.0,329.2388,329.3245,328.8532,329.2988,4608.0
2019-10-15 10:05:00,384.31,384.47,384.07,384.2,3812.0,329.2902,329.4273,329.0845,329.1959,3812.0
2019-10-15 10:10:00,384.12,384.42,384.1,384.11,4006.0,329.1274,329.3844,329.1103,329.1188,4006.0
2019-10-15 10:15:00,384.28,384.67,384.28,384.53,9602.0,329.2645,329.5986,329.2645,329.4787,9602.0
2019-10-15 10:20:00,384.61,384.62,384.2,384.22,2761.0,329.5472,329.5558,329.1959,329.2131,2761.0
2019-10-15 10:25:00,384.15,384.61,384.15,384.55,2814.0,329.1531,329.5472,329.1531,329.4958,2814.0
2019-10-15 10:30:00,384.63,385.23,384.61,384.84,4722.0,329.5644,330.0785,329.5472,329.7443,4722.0
2019-10-15 10:35:00,384.91,385.7,384.91,385.21,36275.0,329.8043,330.4812,329.8043,330.0613,36275.0
2019-10-15 10:40:00,385.36,385.46,384.44,384.44,3666.0,330.1899,330.2755,329.4016,329.4016,3666.0
2019-10-15 10:45:00,384.33,384.86,384.33,384.62,3764.0,329.3073,329.7614,329.3073,329.5558,3764.0
2019-10-15 10:50:00,384.41,384.43,383.68,384.1,4609.0,329.3759,329.393,328.7504,329.1103,4609.0
2019-10-15 10:55:00,384.06,384.34,383.92,384.33,4640.0,329.076,329.3159,328.956,329.3073,4640.0
2019-10-15 11:00:00,384.38,384.38,383.71,383.8,2958.0,329.3502,329.3502,328.7761,328.8532,2958.0
2019-10-15 11:05:00,383.81,384.29,383.7,383.78,3977.0,328.8618,329.2731,328.7675,328.8361,3977.0
2019-10-15 11:10:00,383.81,383.83,383.57,383.65,7295.0,328.8618,328.8789,328.6561,328.7247,7295.0
2019-10-15 11:15:00,383.7,384.05,383.52,384.04,3339.0,328.7675,329.0674,328.6133,329.0588,3339.0
2019-10-15 11:20:00,384.03,384.16,383.75,383.75,3523.0,329.0503,329.1617,328.8104,328.8104,3523.0
2019-10-15 11:25:00,383.73,384.55,383.72,384.55,3517.0,328.7932,329.4958,328.7847,329.4958,3517.0
2019-10-15 11:30:00,384.34,384.4,384.29,384.36,2052.0,329.3159,329.3673,329.2731,329.333,2052.0
2019-10-15 11:35:00,384.04,384.18,383.89,384.09,3905.0,329.0588,329.1788,328.9303,329.1017,3905.0
2019-10-15 11:40:00,384.18,384.2,384.07,384.15,2247.0,329.1788,329.1959,329.0845,329.1531,2247.0
2019-10-15 11:45:00,384.07,384.18,383.84,384.08,2735.0,329.0845,329.1788,328.8875,329.0931,2735.0
2019-10-15 11:50:00,384.19,384.47,384.17,384.18,3757.0,329.1874,329.4273,329.1702,329.1788,3757.0
2019-10-15 11:55:00,384.17,384.26,384.0,384.02,4476.0,329.1702,329.2473,329.0246,329.0417,4476.0
2019-10-15 12:00:00,384.05,384.05,383.59,383.59,2896.0,329.0674,329.0674,328.6733,328.6733,2896.0
2019-10-15 12:05:00,383.52,383.67,383.3,383.56,5307.0,328.6133,328.7418,328.4248,328.6476,5307.0
2019-10-15 12:10:00,383.52,383.55,383.34,383.42,3767.0,328.6133,328.639,328.4591,328.5276,3767.0
2019-10-15 12:15:00,383.45,383.45,382.76,382.87,6261.0,328.5533,328.5533,327.9621,328.0563,6261.0
2019-10-15 12:20:00,382.85,382.88,382.31,382.45,7015.0,328.0392,328.0649,327.5765,327.6965,7015.0
2019-10-15 12:25:00,382.38,382.5,382.07,382.2,4688.0,327.6365,327.7393,327.3709,327.4823,4688.0
2019-10-15 12:30:00,382.16,382.65,382.16,382.32,3830.0,327.448,327.8678,327.448,327.5851,3830.0
2019-10-15 12:35:00,382.3,382.92,382.3,382.72,4565.0,327.568,328.0992,327.568,327.9278,4565.0
2019-10-15 12:40:00,382.91,382.91,382.12,382.39,6309.0,328.0906,328.0906,327.4137,327.6451,6309.0
2019-10-15 12:45:00,382.34,382.41,382.09,382.19,21256.0,327.6022,327.6622,327.388,327.4737,21256.0
2019-10-15 12:50:00,382.16,383.1,382.16,383.1,4601.0,327.448,328.2534,327.448,328.2534,4601.0
2019-10-15 12:55:00,383.2,383.41,383.11,383.33,4006.0,328.3391,328.519,328.262,328.4505,4006.0
2019-10-15 13:00:00,383.24,383.29,382.92,383.11,14405.0,328.3734,328.4162,328.0992,328.262,14405.0
2019-10-15 13:05:00,383.11,383.44,383.11,383.27,5558.0,328.262,328.5447,328.262,328.3991,5558.0
2019-10-15 13:10:00,383.29,383.43,383.19,383.31,3021.0,328.4162,328.5362,328.3305,328.4334,3021.0
2019-10-15 13:15:00,383.42,383.43,383.0,383.19,3444.0,328.5276,328.5362,328.1677,328.3305,3444.0
2019-10-15 13:20:00,383.16,383.18,382.88,382.88,4545.0,328.3048,328.322,328.0649,328.0649,4545.0
2019-10-15 13:25:00,382.88,383.31,382.86,383.19,1259.0,328.0649,328.4334,328.0478,328.3305,1259.0
2019-10-15 13:30:00,383.21,383.57,383.21,383.5,2960.0,328.3477,328.6561,328.3477,328.5962,2960.0
2019-10-15 13:35:00,383.57,383.87,383.56,383.87,7587.0,328.6561,328.9132,328.6476,328.9132,7587.0
2019-10-15 13:40:00,383.81,383.89,383.67,383.79,2186.0,328.8618,328.9303,328.7418,328.8446,2186.0
2019-10-15 13:45:00,383.87,384.01,383.8,384.0,1837.0,328.9132,329.0331,328.8532,329.0246,1837.0
2019-10-15 13:50:00,384.04,384.15,383.92,384.0,3001.0,329.0588,329.1531,328.956,329.0246,3001.0
2019-10-15 13:55:00,383.95,384.12,383.85,383.85,2375.0,328.9817,329.1274,328.896,328.896,2375.0
2019-10-15 14:00:00,383.9,384.23,383.9,384.22,2600.0,328.9389,329.2216,328.9389,329.2131,2600.0
2019-10-15 14:05:00,384.19,384.42,384.18,384.42,4029.0,329.1874,329.3844,329.1788,329.3844,4029.0
2019-10-15 14:10:00,384.46,384.55,384.18,384.18,4300.0,329.4187,329.4958,329.1788,329.1788,4300.0
2019-10-15 14:15:00,384.06,384.38,384.06,384.34,2900.0,329.076,329.3502,329.076,329.3159,2900.0
2019-10-15 14:20:00,384.3,384.58,384.25,384.43,3063.0,329.2816,329.5215,329.2388,329.393,3063.0
2019-10-15 14:25:00,384.41,384.55,384.32,384.35,2849.0,329.3759,329.4958,329.2988,329.3245,2849.0
2019-10-15 14:30:00,384.38,384.45,384.34,384.4,7748.0,329.3502,329.4101,329.3159,329.3673,7748.0
2019-10-15 14:35:00,384.38,384.38,384.01,384.01,3860.0,329.3502,329.3502,329.0331,329.0331,3860.0
2019-10-15 14:40:00,384.07,384.07,383.61,383.91,6756.0,329.0845,329.0845,328.6904,328.9475,6756.0
2019-10-15 14:45:00,383.96,383.96,383.61,383.8,4632.0,328.9903,328.9903,328.6904,328.8532,4632.0
2019-10-15 14:50:00,383.8,383.94,383.68,383.8,9654.0,328.8532,328.9732,328.7504,328.8532,9654.0
2019-10-15 14:55:00,383.79,383.94,383.59,383.66,7606.0,328.8446,328.9732,328.6733,328.7332,7606.0
2019-10-15 15:00:00,383.6,383.63,383.07,383.07,6128.0,328.6818,328.7075,328.2277,328.2277,6128.0
2019-10-15 15:05:00,383.0,383.49,382.94,383.09,4128.0,328.1677,328.5876,328.1163,328.2449,4128.0
2019-10-15 15:10:00,383.08,383.23,382.91,382.99,3512.0,328.2363,328.3648,328.0906,328.1592,3512.0
2019-10-15 15:15:00,382.98,383.06,382.77,382.78,5633.0,328.1506,328.2191,327.9707,327.9792,5633.0
2019-10-15 15:20:00,382.85,382.91,382.67,382.91,4962.0,328.0392,328.0906,327.885,328.0906,4962.0
2019-10-15 15:25:00,382.73,383.1,382.73,383.1,2460.0,327.9364,328.2534,327.9364,328.2534,2460.0
2019-10-15 15:30:00,383.12,383.27,382.91,383.17,10350.0,328.2706,328.3991,328.0906,328.3134,10350.0
2019-10-15 15:35:00,383.12,383.33,382.72,383.29,12039.0,328.2706,328.4505,327.9278,328.4162,12039.0
2019-10-15 15:40:00,383.21,383.22,382.78,382.78,6746.0,328.3477,328.3562,327.9792,327.9792,6746.0
2019-10-15 15:45:00,382.72,382.78,382.43,382.47,16396.0,327.9278,327.9792,327.6793,327.7136,16396.0
2019-10-15 15:50:00,382.53,383.12,382.49,382.99,15741.0,327.765,328.2706,327.7307,328.1592,15741.0
2019-10-15 15:55:00,383.09,383.23,382.66,382.66,40147.0,328.2449,328.3648,327.8764,327.8764,40147.0
2019-10-16 09:30:00,382.39,382.68,381.13,382.16,13928.0,327.6451,327.8935,326.5655,327.448,13928.0
2019-10-16 09:35:00,382.03,382.3,381.67,381.77,4507.0,327.3366,327.568,327.0281,327.1138,4507.0
2019-10-16 09:40:00,381.74,381.91,381.06,381.51,5656.0,327.0881,327.2338,326.5055,326.8911,5656.0
2019-10-16 09:45:00,381.02,381.02,380.23,380.49,7573.0,326.4712,326.4712,325.7943,326.0171,7573.0
2019-10-16 09:50:00,380.48,381.13,380.44,381.13,7247.0,326.0085,326.5655,325.9742,326.5655,7247.0
2019-10-16 09:55:00,381.2,381.66,380.8,381.21,9667.0,326.6254,327.0196,326.2827,326.634,9667.0
2019-10-16 10:00:00,381.0,381.15,380.79,380.98,4899.0,326.4541,326.5826,326.2741,326.4369,4899.0
2019-10-16 10:05:00,380.97,381.16,380.8,381.08,3937.0,326.4284,326.5912,326.2827,326.5226,3937.0
2019-10-16 10:10:00,381.18,381.63,381.18,381.29,4780.0,326.6083,326.9939,326.6083,326.7025,4780.0
2019-10-16 10:15:00,381.09,381.81,381.09,381.81,6261.0,326.5312,327.1481,326.5312,327.1481,6261.0
2019-10-16 10:20:00,381.67,381.75,381.35,381.56,5122.0,327.0281,327.0967,326.754,326.9339,5122.0
2019-10-16 10:25:00,381.71,382.43,381.71,382.19,10334.0,327.0624,327.6793,327.0624,327.4737,10334.0
2019-10-16 10:30:00,382.33,382.33,381.71,381.85,7818.0,327.5937,327.5937,327.0624,327.1824,7818.0
2019-10-16 10:35:00,381.93,382.11,381.69,381.7,3597.0,327.2509,327.4052,327.0453,327.0538,3597.0
2019-10-16 10:40:00,381.8,381.94,381.6,381.6,3243.0,327.1395,327.2595,326.9682,326.9682,3243.0
2019-10-16 10:45:00,381.62,381.84,381.37,381.37,5894.0,326.9853,327.1738,326.7711,326.7711,5894.0
2019-10-16 10:50:00,381.31,381.63,381.31,381.54,3002.0,326.7197,326.9939,326.7197,326.9168,3002.0
2019-10-16 10:55:00,381.42,381.78,381.42,381.5,6035.0,326.8139,327.1224,326.8139,326.8825,6035.0
2019-10-16 11:00:00,381.5,382.04,381.4,382.03,10517.0,326.8825,327.3452,326.7968,327.3366,10517.0
2019-10-16 11:05:00,381.89,381.98,381.4,381.4,7963.0,327.2166,327.2938,326.7968,326.7968,7963.0
2019-10-16 11:10:00,381.48,381.87,381.47,381.77,19190.0,326.8653,327.1995,326.8568,327.1138,19190.0
2019-10-16 11:15:00,381.77,382.09,381.51,382.0,17586.0,327.1138,327.388,326.8911,327.3109,17586.0
2019-10-16 11:20:00,382.27,382.53,381.95,381.95,14267.0,327.5422,327.765,327.2681,327.2681,14267.0
2019-10-16 11:25:00,382.11,382.32,381.8,381.97,12131.0,327.4052,327.5851,327.1395,327.2852,12131.0
2019-10-16 11:30:00,382.07,382.4,381.96,382.26,5529.0,327.3709,327.6536,327.2766,327.5337,5529.0
2019-10-16 11:35:00,382.23,382.33,381.91,382.08,5528.0,327.508,327.5937,327.2338,327.3794,5528.0
2019-10-16 11:40:00,381.9,382.06,381.51,381.81,12041.0,327.2252,327.3623,326.8911,327.1481,12041.0
2019-10-16 11:45:00,381.93,382.12,381.81,382.03,3887.0,327.2509,327.4137,327.1481,327.3366,3887.0
2019-10-16 11:50:00,382.12,382.19,381.75,382.15,2908.0,327.4137,327.4737,327.0967,327.4394,2908.0
2019-10-16 11:55:00,382.1,382.14,381.77,382.11,5971.0,327.3966,327.4309,327.1138,327.4052,5971.0
2019-10-16 12:00:00,382.06,382.53,382.0,382.31,5643.0,327.3623,327.765,327.3109,327.5765,5643.0
2019-10-16 12:05:00,382.39,382.39,381.92,381.92,7643.0,327.6451,327.6451,327.2424,327.2424,7643.0
2019-10-16 12:10:00,381.91,382.07,381.81,382.07,1550.0,327.2338,327.3709,327.1481,327.3709,1550.0
2019-10-16 12:15:00,381.97,382.24,381.95,382.0,3709.0,327.2852,327.5165,327.2681,327.3109,3709.0
2019-10-16 12:20:00,381.95,382.06,381.79,381.95,3918.0,327.2681,327.3623,327.131,327.2681,3918.0
2019-10-16 12:25:00,382.05,382.55,382.05,382.47,1902.0,327.3537,327.7822,327.3537,327.7136,1902.0
2019-10-16 12:30:00,382.56,383.27,382.56,383.26,3517.0,327.7907,328.3991,327.7907,328.3905,3517.0
2019-10-16 12:35:00,383.25,383.52,383.16,383.34,5019.0,328.3819,328.6133,328.3048,328.4591,5019.0
2019-10-16 12:40:00,383.37,383.44,383.34,383.44,700.0,328.4848,328.5447,328.4591,328.5447,700.0
2019-10-16 12:45:00,383.47,383.47,383.29,383.29,800.0,328.5704,328.5704,328.4162,328.4162,800.0
2019-10-16 12:50:00,383.3,383.39,383.19,383.34,3326.0,328.4248,328.5019,328.3305,328.4591,3326.0
2019-10-16 12:55:00,383.3,383.39,383.17,383.25,23936.0,328.4248,328.5019,328.3134,328.3819,23936.0
2019-10-16 13:00:00,383.2,383.27,383.14,383.26,921.0,328.3391,328.3991,328.2877,328.3905,921.0
2019-10-16 13:05:00,383.32,383.32,382.97,383.05,3286.0,328.4419,328.4419,328.142,328.2106,3286.0
2019-10-16 13:10:00,383.18,383.23,383.02,383.18,12468.0,328.322,328.3648,328.1849,328.322,12468.0
2019-10-16 13:15:00,383.23,383.25,382.82,382.83,1769.0,328.3648,328.3819,328.0135,328.0221,1769.0
2019-10-16 13:20:00,382.82,382.85,382.75,382.75,700.0,328.0135,328.0392,327.9535,327.9535,700.0
2019-10-16 13:25:00,382.78,382.78,382.38,382.38,2372.0,327.9792,327.9792,327.6365,327.6365,2372.0
2019-10-16 13:30:00,382.53,382.95,382.43,382.95,1063.0,327.765,328.1249,327.6793,328.1249,1063.0
2019-10-16 13:35:00,382.99,383.14,382.96,383.08,2021.0,328.1592,328.2877,328.1335,328.2363,2021.0
2019-10-16 13:40:00,383.06,383.36,382.9,383.11,2264.0,328.2191,328.4762,328.0821,328.262,2264.0
2019-10-16 13:45:00,383.18,383.35,382.99,383.24,1011.0,328.322,328.4676,328.1592,328.3734,1011.0
2019-10-16 13:50:00,383.18,383.33,383.18,383.33,767.0,328.322,328.4505,328.322,328.4505,767.0
2019-10-16 13:55:00,383.29,383.34,383.16,383.27,1757.0,328.4162,328.4591,328.3048,328.3991,1757.0
2019-10-16 14:00:00,383.33,383.66,383.33,383.57,6632.0,328.4505,328.7332,328.4505,328.6561,6632.0
2019-10-16 14:05:00,383.6,383.78,383.6,383.77,1216.0,328.6818,328.8361,328.6818,328.8275,1216.0
2019-10-16 14:10:00,383.83,383.92,383.79,383.89,1605.0,328.8789,328.956,328.8446,328.9303,1605.0
2019-10-16 14:15:00,383.82,383.94,383.82,383.92,1244.0,328.8703,328.9732,328.8703,328.956,1244.0
2019-10-16 14:20:00,383.92,383.95,383.69,383.69,1203.0,328.956,328.9817,328.759,328.759,1203.0
2019-10-16 14:25:00,383.88,383.97,383.88,383.92,1465.0,328.9217,328.9989,328.9217,328.956,1465.0
2019-10-16 14:30:00,383.93,384.3,383.93,384.29,1605.0,328.9646,329.2816,328.9646,329.2731,1605.0
2019-10-16 14:35:00,384.34,384.36,384.15,384.19,10087.0,329.3159,329.333,329.1531,329.1874,10087.0
2019-10-16 14:40:00,384.19,384.27,383.98,383.98,5720.0,329.1874,329.2559,329.0074,329.0074,5720.0
2019-10-16 14:45:00,383.96,384.09,383.96,384.05,11173.0,328.9903,329.1017,328.9903,329.0674,11173.0
2019-10-16 14:50:00,384.13,384.39,384.09,384.22,5548.0,329.136,329.3587,329.1017,329.2131,5548.0
2019-10-16 14:55:00,384.17,384.25,383.91,383.92,2999.0,329.1702,329.2388,328.9475,328.956,2999.0
2019-10-16 15:00:00,383.92,383.99,383.68,383.73,5156.0,328.956,329.016,328.7504,328.7932,5156.0
2019-10-16 15:05:00,383.81,383.85,383.68,383.68,1272.0,328.8618,328.896,328.7504,328.7504,1272.0
2019-10-16 15:10:00,383.7,383.7,383.26,383.34,2970.0,328.7675,328.7675,328.3905,328.4591,2970.0
2019-10-16 15:15:00,383.34,383.36,383.11,383.23,26723.0,328.4591,328.4762,328.262,328.3648,26723.0
2019-10-16 15:20:00,383.2,383.31,383.01,383.05,2508.0,328.3391,328.4334,328.1763,328.2106,2508.0
2019-10-16 15:25:00,383.09,383.27,383.0,383.27,4356.0,328.2449,328.3991,328.1677,328.3991,4356.0
2019-10-16 15:30:00,383.36,383.37,383.14,383.29,3958.0,328.4762,328.4848,328.2877,328.4162,3958.0
2019-10-16 15:35:00,383.35,383.46,383.26,383.37,9874.0,328.4676,328.5619,328.3905,328.4848,9874.0
2019-10-16 15:40:00,383.35,383.44,383.13,383.16,4479.0,328.4676,328.5447,328.2791,328.3048,4479.0
2019-10-16 15:45:00,383.17,383.34,383.14,383.14,12844.0,328.3134,328.4591,328.2877,328.2877,12844.0
2019-10-16 15:50:00,383.17,383.29,382.93,383.04,20491.0,328.3134,328.4162,328.1078,328.202,20491.0
2019-10-16 15:55:00,383.0,383.09,382.72,382.84,30320.0,328.1677,328.2449,327.9278,328.0306,30320.0
2019-10-17 09:30:00,383.55,384.21,383.5,383.94,15016.0,328.639,329.2045,328.5962,328.9732,15016.0
2019-10-17 09:35:00,383.57,383.6,382.16,382.95,4922.0,328.6561,328.6818,327.448,328.1249,4922.0
2019-10-17 09:40:00,382.95,382.95,381.85,382.3,4762.0,328.1249,328.1249,327.1824,327.568,4762.0
2019-10-17 09:45:00,382.29,382.29,381.26,381.54,11941.0,327.5594,327.5594,326.6768,326.9168,11941.0
2019-10-17 09:50:00,381.61,381.94,381.36,381.93,9204.0,326.9767,327.2595,326.7625,327.2509,9204.0
2019-10-17 09:55:00,381.98,382.01,381.7,381.79,4782.0,327.2938,327.3195,327.0538,327.131,4782.0
2019-10-17 10:00:00,381.89,382.23,381.65,382.23,16317.0,327.2166,327.508,327.011,327.508,16317.0
2019-10-17 10:05:00,382.19,382.29,381.67,381.68,7599.0,327.4737,327.5594,327.0281,327.0367,7599.0
2019-10-17 10:10:00,381.75,381.91,381.2,381.22,10870.0,327.0967,327.2338,326.6254,326.6426,10870.0
2019-10-17 10:15:00,381.24,381.59,380.67,380.88,16141.0,326.6597,326.9596,326.1713,326.3512,16141.0
2019-10-17 10:20:00,380.77,381.43,380.74,381.2,4715.0,326.257,326.8225,326.2313,326.6254,4715.0
2019-10-17 10:25:00,381.12,381.22,380.84,380.94,5807.0,326.5569,326.6426,326.317,326.4027,5807.0
2019-10-17 10:30:00,380.94,380.94,380.69,380.84,4641.0,326.4027,326.4027,326.1884,326.317,4641.0
2019-10-17 10:35:00,380.75,380.83,380.27,380.28,6581.0,326.2399,326.3084,325.8286,325.8371,6581.0
2019-10-17 10:40:00,380.27,380.63,380.23,380.42,6608.0,325.8286,326.137,325.7943,325.9571,6608.0
2019-10-17 10:45:00,380.33,380.49,379.67,379.69,10456.0,325.88,326.0171,325.3145,325.3316,10456.0
2019-10-17 10:50:00,380.1,380.17,379.82,379.87,5013.0,325.6829,325.7429,325.443,325.4858,5013.0
2019-10-17 10:55:00,379.87,380.78,379.87,380.72,7129.0,325.4858,326.2656,325.4858,326.2142,7129.0
2019-10-17 11:00:00,380.38,380.51,380.04,380.3,4605.0,325.9228,326.0342,325.6315,325.8543,4605.0
2019-10-17 11:05:00,380.15,380.46,380.04,380.13,7858.0,325.7258,325.9914,325.6315,325.7086,7858.0
2019-10-17 11:10:00,380.04,380.66,380.03,380.56,8696.0,325.6315,326.1627,325.6229,326.0771,8696.0
2019-10-17 11:15:00,380.56,380.56,380.23,380.24,8590.0,326.0771,326.0771,325.7943,325.8029,8590.0
2019-10-17 11:20:00,380.32,380.35,380.11,380.12,2500.0,325.8714,325.8971,325.6915,325.7001,2500.0
2019-10-17 11:25:00,380.17,380.46,380.16,380.43,7061.0,325.7429,325.9914,325.7343,325.9657,7061.0
2019-10-17 11:30:00,380.37,380.74,380.14,380.14,6352.0,325.9143,326.2313,325.7172,325.7172,6352.0
2019-10-17 11:35:00,380.29,380.4,380.2,380.31,7485.0,325.8457,325.94,325.7686,325.8628,7485.0
2019-10-17 11:40:00,380.28,380.34,380.07,380.29,6194.0,325.8371,325.8886,325.6572,325.8457,6194.0
2019-10-17 11:45:00,380.3,380.42,380.1,380.16,5196.0,325.8543,325.9571,325.6829,325.7343,5196.0
2019-10-17 11:50:00,380.24,380.24,379.94,380.18,9146.0,325.8029,325.8029,325.5458,325.7515,9146.0
2019-10-17 11:55:00,380.22,380.53,380.16,380.48,3327.0,325.7857,326.0514,325.7343,326.0085,3327.0
2019-10-17 12:00:00,380.47,380.54,380.01,380.21,4390.0,325.9999,326.0599,325.6058,325.7772,4390.0
2019-10-17 12:05:00,380.28,380.33,380.0,380.13,2659.0,325.8371,325.88,325.5972,325.7086,2659.0
2019-10-17 12:10:00,380.09,380.1,379.6,379.73,5864.0,325.6743,325.6829,325.2545,325.3659,5864.0
2019-10-17 12:15:00,379.63,379.63,379.18,379.28,5992.0,325.2802,325.2802,324.8946,324.9803,5992.0
2019-10-17 12:20:00,379.35,379.43,378.61,378.73,6860.0,325.0403,325.1088,324.4062,324.5091,6860.0
2019-10-17 12:25:00,378.7,378.95,378.68,378.68,6203.0,324.4833,324.6976,324.4662,324.4662,6203.0
2019-10-17 12:30:00,378.8,379.24,378.7,379.03,5493.0,324.569,324.946,324.4833,324.7661,5493.0
2019-10-17 12:35:00,379.1,379.29,378.97,379.13,3343.0,324.8261,324.9889,324.7147,324.8518,3343.0
2019-10-17 12:40:00,379.21,379.68,379.21,379.38,5982.0,324.9203,325.323,324.9203,325.066,5982.0
2019-10-17 12:45:00,379.62,379.62,379.35,379.35,2800.0,325.2716,325.2716,325.0403,325.0403,2800.0
2019-10-17 12:50:00,379.54,379.6,379.44,379.52,1600.0,325.2031,325.2545,325.1174,325.186,1600.0
2019-10-17 12:55:00,379.54,379.86,379.52,379.76,3948.0,325.2031,325.4773,325.186,325.3916,3948.0
2019-10-17 13:00:00,379.94,379.94,379.78,379.78,6124.0,325.5458,325.5458,325.4087,325.4087,6124.0
2019-10-17 13:05:00,379.8,379.8,379.35,379.43,7883.0,325.4259,325.4259,325.0403,325.1088,7883.0
2019-10-17 13:10:00,379.4,379.5,379.04,379.04,8019.0,325.0831,325.1688,324.7747,324.7747,8019.0
2019-10-17 13:15:00,379.03,379.14,378.82,378.84,5831.0,324.7661,324.8604,324.5862,324.6033,5831.0
2019-10-17 13:20:00,378.93,378.94,378.69,378.83,4514.0,324.6804,324.689,324.4748,324.5947,4514.0
2019-10-17 13:25:00,378.73,378.74,378.48,378.48,3233.0,324.5091,324.5176,324.2948,324.2948,3233.0
2019-10-17 13:30:00,378.35,378.35,378.06,378.11,2591.0,324.1835,324.1835,323.935,323.9778,2591.0
2019-10-17 13:35:00,378.16,378.26,378.05,378.12,2700.0,324.0207,324.1063,323.9264,323.9864,2700.0
2019-10-17 13:40:00,378.08,378.39,378.04,378.27,5552.0,323.9521,324.2177,323.9178,324.1149,5552.0
2019-10-17 13:45:00,378.25,378.7,378.25,378.68,5404.0,324.0978,324.4833,324.0978,324.4662,5404.0
2019-10-17 13:50:00,378.68,379.0,378.67,378.91,5428.0,324.4662,324.7404,324.4576,324.6633,5428.0
2019-10-17 13:55:00,378.86,379.15,378.86,379.05,7750.0,324.6204,324.8689,324.6204,324.7832,7750.0
2019-10-17 14:00:00,379.13,379.28,378.8,378.84,10037.0,324.8518,324.9803,324.569,324.6033,10037.0
2019-10-17 14:05:00,378.71,379.05,378.71,378.88,5812.0,324.4919,324.7832,324.4919,324.6376,5812.0
2019-10-17 14:10:00,378.88,379.02,378.82,378.93,2293.0,324.6376,324.7575,324.5862,324.6804,2293.0
2019-10-17 14:15:00,378.93,378.98,378.68,378.8,5350.0,324.6804,324.7233,324.4662,324.569,5350.0
2019-10-17 14:20:00,378.78,379.15,378.7,379.14,3392.0,324.5519,324.8689,324.4833,324.8604,3392.0
2019-10-17 14:25:00,379.03,379.25,379.03,379.07,5208.0,324.7661,324.9546,324.7661,324.8004,5208.0
2019-10-17 14:30:00,379.19,379.28,378.83,378.98,9303.0,324.9032,324.9803,324.5947,324.7233,9303.0
2019-10-17 14:35:00,379.07,379.12,378.78,378.82,2993.0,324.8004,324.8432,324.5519,324.5862,2993.0
2019-10-17 14:40:00,378.84,378.85,378.73,378.85,2239.0,324.6033,324.6119,324.5091,324.6119,2239.0
2019-10-17 14:45:00,378.8,379.15,378.75,379.12,4740.0,324.569,324.8689,324.5262,324.8432,4740.0
2019-10-17 14:50:00,379.2,379.4,379.04,379.39,7105.0,324.9118,325.0831,324.7747,325.0746,7105.0
2019-10-17 14:55:00,379.4,379.4,378.95,378.97,4013.0,325.0831,325.0831,324.6976,324.7147,4013.0
2019-10-17 15:00:00,379.03,379.22,378.93,378.93,5181.0,324.7661,324.9289,324.6804,324.6804,5181.0
2019-10-17 15:05:00,378.92,378.92,378.6,378.6,5183.0,324.6718,324.6718,324.3977,324.3977,5183.0
2019-10-17 15:10:00,378.6,378.85,378.55,378.61,4881.0,324.3977,324.6119,324.3548,324.4062,4881.0
2019-10-17 15:15:00,378.7,378.7,378.31,378.31,8515.0,324.4833,324.4833,324.1492,324.1492,8515.0
2019-10-17 15:20:00,378.36,378.42,377.78,377.78,18299.0,324.192,324.2434,323.6951,323.6951,18299.0
2019-10-17 15:25:00,377.8,377.93,377.68,377.79,9706.0,323.7122,323.8236,323.6094,323.7036,9706.0
2019-10-17 15:30:00,377.85,378.16,377.74,377.77,9641.0,323.755,324.0207,323.6608,323.6865,9641.0
2019-10-17 15:35:00,377.75,377.78,377.5,377.64,8246.0,323.6694,323.6951,323.4551,323.5751,8246.0
2019-10-17 15:40:00,377.5,377.6,377.43,377.57,7558.0,323.4551,323.5408,323.3952,323.5151,7558.0
2019-10-17 15:45:00,377.58,377.87,377.5,377.59,15405.0,323.5237,323.7722,323.4551,323.5323,15405.0
2019-10-17 15:50:00,377.5,377.55,376.84,376.98,22903.0,323.4551,323.498,322.8896,323.0096,22903.0
2019-10-17 15:55:00,376.88,377.09,376.29,377.09,47555.0,322.9239,323.1038,322.4184,323.1038,47555.0
2019-10-18 09:30:00,376.72,377.71,375.22,376.0,116119.0,322.7868,323.6351,321.5016,322.1699,116119.0
2019-10-18 09:35:00,376.19,377.2,376.01,376.14,14733.0,322.3327,323.1981,322.1785,322.2898,14733.0
2019-10-18 09:40:00,375.97,375.97,374.33,374.73,9955.0,322.1442,322.1442,320.739,321.0817,9955.0
2019-10-18 09:45:00,374.63,374.93,373.87,374.5,15502.0,320.996,321.2531,320.3448,320.8846,15502.0
2019-10-18 09:50:00,374.33,374.42,372.55,372.84,19058.0,320.739,320.8161,319.2138,319.4623,19058.0
2019-10-18 09:55:00,373.0,373.8,372.68,372.83,20756.0,319.5994,320.2849,319.3252,319.4537,20756.0
2019-10-18 10:00:00,372.71,372.71,371.83,372.17,19559.0,319.3509,319.3509,318.5969,318.8882,19559.0
2019-10-18 10:05:00,372.18,372.18,370.45,371.78,25072.0,318.8968,318.8968,317.4145,318.554,25072.0
2019-10-18 10:10:00,371.62,371.92,371.43,371.6,11421.0,318.417,318.674,318.2542,318.3998,11421.0
2019-10-18 10:15:00,371.59,372.02,371.4,371.48,14036.0,318.3912,318.7597,318.2285,318.297,14036.0
2019-10-18 10:20:00,371.5,371.72,371.12,371.32,17914.0,318.3141,318.5026,317.9885,318.1599,17914.0
2019-10-18 10:25:00,371.53,371.55,370.68,371.4,15580.0,318.3398,318.357,317.6115,318.2285,15580.0
2019-10-18 10:30:00,371.1,371.35,370.62,370.78,10765.0,317.9714,318.1856,317.5601,317.6972,10765.0
2019-10-18 10:35:00,370.77,371.13,370.5,371.08,18097.0,317.6886,317.9971,317.4573,317.9543,18097.0
2019-10-18 10:40:00,371.03,371.03,369.51,370.0,26770.0,317.9114,317.9114,316.609,317.0289,26770.0
2019-10-18 10:45:00,370.0,370.45,370.0,370.41,13403.0,317.0289,317.4145,317.0289,317.3802,13403.0
2019-10-18 10:50:00,370.48,371.12,370.47,370.49,7833.0,317.4402,317.9885,317.4316,317.4487,7833.0
2019-10-18 10:55:00,370.39,370.69,370.19,370.19,10177.0,317.363,317.6201,317.1917,317.1917,10177.0
2019-10-18 11:00:00,370.29,371.14,370.22,371.11,10931.0,317.2774,318.0057,317.2174,317.98,10931.0
2019-10-18 11:05:00,371.06,371.53,370.95,371.36,8594.0,317.9371,318.3398,317.8429,318.1942,8594.0
2019-10-18 11:10:00,371.29,371.32,370.88,370.88,8695.0,318.1342,318.1599,317.7829,317.7829,8695.0
2019-10-18 11:15:00,370.8,370.88,370.66,370.66,3233.0,317.7144,317.7829,317.5944,317.5944,3233.0
2019-10-18 11:20:00,370.45,370.75,370.44,370.53,14415.0,317.4145,317.6715,317.4059,317.483,14415.0
2019-10-18 11:25:00,370.42,370.51,369.91,370.41,5836.0,317.3888,317.4659,316.9518,317.3802,5836.0
2019-10-18 11:30:00,370.34,370.39,370.0,370.29,7284.0,317.3202,317.363,317.0289,317.2774,7284.0
2019-10-18 11:35:00,370.31,370.5,370.0,370.27,7777.0,317.2945,317.4573,317.0289,317.2602,7777.0
2019-10-18 11:40:00,370.23,371.04,370.1,370.99,25225.0,317.226,317.92,317.1146,317.8771,25225.0
2019-10-18 11:45:00,370.88,371.28,370.63,370.69,7993.0,317.7829,318.1256,317.5687,317.6201,7993.0
2019-10-18 11:50:00,370.68,370.89,370.52,370.7,7169.0,317.6115,317.7915,317.4744,317.6287,7169.0
2019-10-18 11:55:00,370.7,370.79,370.18,370.18,8613.0,317.6287,317.7058,317.1831,317.1831,8613.0
2019-10-18 12:00:00,370.14,370.55,370.14,370.46,5277.0,317.1488,317.5001,317.1488,317.423,5277.0
2019-10-18 12:05:00,370.49,370.73,370.23,370.29,5106.0,317.4487,317.6544,317.226,317.2774,5106.0
2019-10-18 12:10:00,370.39,370.61,370.31,370.31,4022.0,317.363,317.5516,317.2945,317.2945,4022.0
2019-10-18 12:15:00,370.35,370.39,369.5,369.69,12475.0,317.3288,317.363,316.6005,316.7633,12475.0
2019-10-18 12:20:00,369.66,369.67,368.84,369.17,17168.0,316.7376,316.7461,316.035,316.3177,17168.0
2019-10-18 12:25:00,369.09,370.19,369.09,369.87,10226.0,316.2492,317.1917,316.2492,316.9175,10226.0
2019-10-18 12:30:00,369.74,369.78,369.21,369.48,6667.0,316.8061,316.8404,316.352,316.5833,6667.0
2019-10-18 12:35:00,369.42,369.52,369.03,369.03,7441.0,316.5319,316.6176,316.1978,316.1978,7441.0
2019-10-18 12:40:00,369.09,369.11,368.6,368.72,14107.0,316.2492,316.2663,315.8293,315.9321,14107.0
2019-10-18 12:45:00,368.68,368.9,368.0,368.2,10093.0,315.8979,316.0864,315.3152,315.4866,10093.0
2019-10-18 12:50:00,368.21,369.05,368.15,368.96,14161.0,315.4951,316.2149,315.4437,316.1378,14161.0
2019-10-18 12:55:00,369.04,369.99,368.92,369.99,20442.0,316.2063,317.0203,316.1035,317.0203,20442.0
2019-10-18 13:00:00,370.14,370.7,370.02,370.41,17773.0,317.1488,317.6287,317.046,317.3802,17773.0
2019-10-18 13:05:00,370.3,370.77,370.3,370.66,6352.0,317.2859,317.6886,317.2859,317.5944,6352.0
2019-10-18 13:10:00,370.72,370.72,369.43,369.5,10024.0,317.6458,317.6458,316.5405,316.6005,10024.0
2019-10-18 13:15:00,369.58,370.84,369.55,370.0,28367.0,316.669,317.7486,316.6433,317.0289,28367.0
2019-10-18 13:20:00,370.01,370.47,369.75,370.3,9102.0,317.0375,317.4316,316.8147,317.2859,9102.0
2019-10-18 13:25:00,370.4,370.4,369.29,369.81,29487.0,317.3716,317.3716,316.4205,316.8661,29487.0
2019-10-18 13:30:00,369.82,370.09,369.68,370.02,3135.0,316.8747,317.106,316.7547,317.046,3135.0
2019-10-18 13:35:00,369.86,370.14,369.77,369.87,3162.0,316.9089,317.1488,316.8318,316.9175,3162.0
2019-10-18 13:40:00,369.81,370.03,369.61,369.96,4832.0,316.8661,317.0546,316.6947,316.9946,4832.0
2019-10-18 13:45:00,370.08,370.6,369.74,370.39,56126.0,317.0974,317.543,316.8061,317.363,56126.0
2019-10-18 13:50:00,370.61,370.95,370.46,370.47,4245.0,317.5516,317.8429,317.423,317.4316,4245.0
2019-10-18 13:55:00,370.48,370.87,370.38,370.87,3534.0,317.4402,317.7743,317.3545,317.7743,3534.0
2019-10-18 14:00:00,371.02,371.15,370.5,370.71,6813.0,317.9029,318.0142,317.4573,317.6372,6813.0
2019-10-18 14:05:00,370.78,371.11,370.5,371.11,14516.0,317.6972,317.98,317.4573,317.98,14516.0
2019-10-18 14:10:00,371.21,371.8,371.14,371.5,10800.0,318.0657,318.5712,318.0057,318.3141,10800.0
2019-10-18 14:15:00,371.42,371.43,370.31,371.38,53026.0,318.2456,318.2542,317.2945,318.2113,53026.0
2019-10-18 14:20:00,371.4,371.87,371.26,371.59,12850.0,318.2285,318.6312,318.1085,318.3912,12850.0
2019-10-18 14:25:00,371.48,371.74,371.26,371.74,2503.0,318.297,318.5198,318.1085,318.5198,2503.0
2019-10-18 14:30:00,371.66,371.69,371.36,371.49,3556.0,318.4512,318.4769,318.1942,318.3056,3556.0
2019-10-18 14:35:00,371.41,371.41,370.8,370.8,3678.0,318.237,318.237,317.7144,317.7144,3678.0
2019-10-18 14:40:00,370.76,371.04,370.65,370.97,3497.0,317.6801,317.92,317.5858,317.86,3497.0
2019-10-18 14:45:00,371.1,371.44,371.03,371.03,5164.0,317.9714,318.2627,317.9114,317.9114,5164.0
2019-10-18 14:50:00,370.96,371.29,370.96,371.26,4190.0,317.8514,318.1342,317.8514,318.1085,4190.0
2019-10-18 14:55:00,371.26,371.71,371.26,371.29,7083.0,318.1085,318.4941,318.1085,318.1342,7083.0
2019-10-18 15:00:00,371.44,371.86,371.43,371.81,3465.0,318.2627,318.6226,318.2542,318.5798,3465.0
2019-10-18 15:05:00,371.89,372.34,371.84,372.25,13099.0,318.6483,319.0339,318.6055,318.9568,13099.0
2019-10-18 15:10:00,372.06,372.23,371.95,372.23,5267.0,318.794,318.9396,318.6997,318.9396,5267.0
2019-10-18 15:15:00,372.13,372.49,371.73,372.47,21908.0,318.8539,319.1624,318.5112,319.1453,21908.0
2019-10-18 15:20:00,372.47,372.87,372.41,372.68,12820.0,319.1453,319.488,319.0939,319.3252,12820.0
2019-10-18 15:25:00,372.84,372.99,372.75,372.91,8304.0,319.4623,319.5908,319.3852,319.5223,8304.0
2019-10-18 15:30:00,372.94,373.0,372.51,372.6,16750.0,319.548,319.5994,319.1795,319.2567,16750.0
2019-10-18 15:35:00,372.58,372.84,372.44,372.44,10753.0,319.2395,319.4623,319.1196,319.1196,10753.0
2019-10-18 15:40:00,372.44,372.54,372.18,372.46,9844.0,319.1196,319.2052,318.8968,319.1367,9844.0
2019-10-18 15:45:00,372.49,372.49,372.08,372.23,9992.0,319.1624,319.1624,318.8111,318.9396,9992.0
2019-10-18 15:50:00,372.32,373.05,372.32,373.03,17441.0,319.0167,319.6422,319.0167,319.6251,17441.0
2019-10-18 15:55:00,372.92,373.02,372.47,372.47,47762.0,319.5308,319.6165,319.1453,319.1453,47762.0
2019-10-21 09:30:00,374.01,375.16,372.92,374.97,34605.0,320.4648,321.4502,319.5308,321.2874,34605.0
2019-10-21 09:35:00,374.62,375.89,374.41,375.2,18332.0,320.9875,322.0756,320.8075,321.4844,18332.0
2019-10-21 09:40:00,375.15,375.69,374.97,375.32,15678.0,321.4416,321.9043,321.2874,321.5872,15678.0
2019-10-21 09:45:00,375.65,375.66,374.31,374.38,14123.0,321.87,321.8786,320.7218,320.7818,14123.0
2019-10-21 09:50:00,374.28,374.39,373.0,373.26,18847.0,320.6961,320.7904,319.5994,319.8222,18847.0
2019-10-21 09:55:00,373.7,374.29,373.61,374.19,9578.0,320.1992,320.7047,320.1221,320.619,9578.0
2019-10-21 10:00:00,374.18,374.39,373.74,374.1,8148.0,320.6105,320.7904,320.2334,320.5419,8148.0
2019-10-21 10:05:00,374.12,374.57,374.1,374.33,15570.0,320.559,320.9446,320.5419,320.739,15570.0
2019-10-21 10:10:00,374.32,375.01,374.09,374.55,10393.0,320.7304,321.3216,320.5333,320.9275,10393.0
2019-10-21 10:15:00,374.49,374.76,374.39,374.67,13526.0,320.8761,321.1074,320.7904,321.0303,13526.0
2019-10-21 10:20:00,374.74,375.09,374.65,374.65,14458.0,321.0903,321.3902,321.0132,321.0132,14458.0
2019-10-21 10:25:00,374.81,374.93,374.41,374.48,6963.0,321.1503,321.2531,320.8075,320.8675,6963.0
2019-10-21 10:30:00,374.83,374.83,374.45,374.53,4647.0,321.1674,321.1674,320.8418,320.9103,4647.0
2019-10-21 10:35:00,374.5,374.6,374.19,374.53,8096.0,320.8846,320.9703,320.619,320.9103,8096.0
2019-10-21 10:40:00,374.54,374.9,374.54,374.75,4342.0,320.9189,321.2274,320.9189,321.0988,4342.0
2019-10-21 10:45:00,374.76,374.95,374.61,374.66,6324.0,321.1074,321.2702,320.9789,321.0217,6324.0
2019-10-21 10:50:00,374.67,374.74,374.39,374.51,4390.0,321.0303,321.0903,320.7904,320.8932,4390.0
2019-10-21 10:55:00,374.52,374.77,374.11,374.44,10077.0,320.9018,321.116,320.5505,320.8332,10077.0
2019-10-21 11:00:00,374.53,374.56,373.87,374.06,7721.0,320.9103,320.936,320.3448,320.5076,7721.0
2019-10-21 11:05:00,373.93,374.31,373.83,374.08,5930.0,320.3962,320.7218,320.3106,320.5248,5930.0
2019-10-21 11:10:00,374.08,374.18,373.87,373.9,5511.0,320.5248,320.6105,320.3448,320.3705,5511.0
2019-10-21 11:15:00,373.96,373.97,373.34,373.34,8785.0,320.4219,320.4305,319.8907,319.8907,8785.0
2019-10-21 11:20:00,373.4,373.51,373.11,373.36,4343.0,319.9421,320.0364,319.6936,319.9078,4343.0
2019-10-21 11:25:00,373.25,373.64,373.25,373.64,6631.0,319.8136,320.1478,319.8136,320.1478,6631.0
2019-10-21 11:30:00,373.7,373.9,373.38,373.57,11960.0,320.1992,320.3705,319.925,320.0878,11960.0
2019-10-21 11:35:00,373.6,373.6,373.15,373.42,6177.0,320.1135,320.1135,319.7279,319.9593,6177.0
2019-10-21 11:40:00,373.39,373.48,373.12,373.17,2344.0,319.9336,320.0107,319.7022,319.745,2344.0
2019-10-21 11:45:00,373.15,373.53,372.97,373.49,3860.0,319.7279,320.0535,319.5737,320.0192,3860.0
2019-10-21 11:50:00,373.54,373.54,373.36,373.5,8799.0,320.0621,320.0621,319.9078,320.0278,8799.0
2019-10-21 11:55:00,373.61,373.61,372.98,373.0,9115.0,320.1221,320.1221,319.5823,319.5994,9115.0
2019-10-21 12:00:00,372.97,373.17,372.91,373.16,2688.0,319.5737,319.745,319.5223,319.7365,2688.0
2019-10-21 12:05:00,373.15,373.51,373.15,373.48,7796.0,319.7279,320.0364,319.7279,320.0107,7796.0
2019-10-21 12:10:00,373.41,373.41,373.26,373.3,2170.0,319.9507,319.9507,319.8222,319.8564,2170.0
2019-10-21 12:15:00,373.28,373.4,373.21,373.34,4427.0,319.8393,319.9421,319.7793,319.8907,4427.0
2019-10-21 12:20:00,373.44,373.83,373.4,373.72,11010.0,319.9764,320.3106,319.9421,320.2163,11010.0
2019-10-21 12:25:00,373.65,373.84,373.51,373.68,4896.0,320.1563,320.3191,320.0364,320.182,4896.0
2019-10-21 12:30:00,373.77,373.88,373.57,373.88,13033.0,320.2591,320.3534,320.0878,320.3534,13033.0
2019-10-21 12:35:00,373.72,374.25,373.64,374.1,12451.0,320.2163,320.6704,320.1478,320.5419,12451.0
2019-10-21 12:40:00,374.04,374.19,373.87,373.93,13909.0,320.4905,320.619,320.3448,320.3962,13909.0
2019-10-21 12:45:00,373.92,374.07,373.92,373.97,5365.0,320.3877,320.5162,320.3877,320.4305,5365.0
2019-10-21 12:50:00,373.97,374.13,373.96,374.06,6350.0,320.4305,320.5676,320.4219,320.5076,6350.0
2019-10-21 12:55:00,374.05,374.05,373.75,373.91,5749.0,320.4991,320.4991,320.242,320.3791,5749.0
2019-10-21 13:00:00,373.95,374.01,373.71,373.75,3257.0,320.4134,320.4648,320.2077,320.242,3257.0
2019-10-21 13:05:00,373.8,373.98,373.73,373.81,3095.0,320.2849,320.4391,320.2249,320.2934,3095.0
2019-10-21 13:10:00,373.75,373.75,373.43,373.54,5311.0,320.242,320.242,319.9678,320.0621,5311.0
2019-10-21 13:15:00,373.54,373.58,373.39,373.47,2714.0,320.0621,320.0964,319.9336,320.0021,2714.0
2019-10-21 13:20:00,373.42,373.66,373.42,373.59,4501.0,319.9593,320.1649,319.9593,320.1049,4501.0
2019-10-21 13:25:00,373.61,373.62,373.47,373.53,2122.0,320.1221,320.1306,320.0021,320.0535,2122.0
2019-10-21 13:30:00,373.59,373.6,373.42,373.53,3063.0,320.1049,320.1135,319.9593,320.0535,3063.0
2019-10-21 13:35:00,373.63,373.63,373.48,373.5,2128.0,320.1392,320.1392,320.0107,320.0278,2128.0
2019-10-21 13:40:00,373.5,373.64,373.43,373.59,2304.0,320.0278,320.1478,319.9678,320.1049,2304.0
2019-10-21 13:45:00,373.52,373.59,373.31,373.39,12467.0,320.0449,320.1049,319.865,319.9336,12467.0
2019-10-21 13:50:00,373.38,373.77,373.38,373.77,7718.0,319.925,320.2591,319.925,320.2591,7718.0
2019-10-21 13:55:00,373.79,373.88,373.75,373.82,2433.0,320.2763,320.3534,320.242,320.302,2433.0
2019-10-21 14:00:00,373.82,373.97,373.82,373.95,1902.0,320.302,320.4305,320.302,320.4134,1902.0
2019-10-21 14:05:00,373.96,374.19,373.89,374.02,5202.0,320.4219,320.619,320.362,320.4734,5202.0
2019-10-21 14:10:00,374.02,374.02,373.83,374.02,5282.0,320.4734,320.4734,320.3106,320.4734,5282.0
2019-10-21 14:15:00,374.03,374.09,373.9,373.94,3137.0,320.4819,320.5333,320.3705,320.4048,3137.0
2019-10-21 14:20:00,374.0,374.0,373.55,373.59,8002.0,320.4562,320.4562,320.0706,320.1049,8002.0
2019-10-21 14:25:00,373.56,373.61,373.46,373.46,6010.0,320.0792,320.1221,319.9935,319.9935,6010.0
2019-10-21 14:30:00,373.43,373.7,373.42,373.58,2864.0,319.9678,320.1992,319.9593,320.0964,2864.0
2019-10-21 14:35:00,373.6,373.64,373.51,373.58,3267.0,320.1135,320.1478,320.0364,320.0964,3267.0
2019-10-21 14:40:00,373.56,373.62,373.5,373.54,4565.0,320.0792,320.1306,320.0278,320.0621,4565.0
2019-10-21 14:45:00,373.54,374.1,373.53,373.88,9688.0,320.0621,320.5419,320.0535,320.3534,9688.0
2019-10-21 14:50:00,373.9,373.95,373.71,373.74,6163.0,320.3705,320.4134,320.2077,320.2334,6163.0
2019-10-21 14:55:00,373.7,373.7,373.5,373.56,4959.0,320.1992,320.1992,320.0278,320.0792,4959.0
2019-10-21 15:00:00,373.5,374.05,373.4,374.04,8321.0,320.0278,320.4991,319.9421,320.4905,8321.0
2019-10-21 15:05:00,373.97,373.97,373.81,373.86,4752.0,320.4305,320.4305,320.2934,320.3363,4752.0
2019-10-21 15:10:00,373.81,373.82,373.52,373.52,8593.0,320.2934,320.302,320.0449,320.0449,8593.0
2019-10-21 15:15:00,373.52,373.52,373.2,373.2,8774.0,320.0449,320.0449,319.7708,319.7708,8774.0
2019-10-21 15:20:00,373.17,373.24,373.05,373.05,6818.0,319.745,319.805,319.6422,319.6422,6818.0
2019-10-21 15:25:00,373.02,373.42,372.9,373.29,11440.0,319.6165,319.9593,319.5137,319.8479,11440.0
2019-10-21 15:30:00,373.42,373.73,373.27,373.56,11881.0,319.9593,320.2249,319.8307,320.0792,11881.0
2019-10-21 15:35:00,373.5,373.5,372.79,372.79,8392.0,320.0278,320.0278,319.4195,319.4195,8392.0
2019-10-21 15:40:00,372.79,373.35,372.73,373.27,14524.0,319.4195,319.8993,319.368,319.8307,14524.0
2019-10-21 15:45:00,373.18,373.34,373.05,373.06,14108.0,319.7536,319.8907,319.6422,319.6508,14108.0
2019-10-21 15:50:00,373.19,373.29,372.84,373.29,17824.0,319.7622,319.8479,319.4623,319.8479,17824.0
2019-10-21 15:55:00,373.27,373.65,372.84,373.65,57682.0,319.8307,320.1563,319.4623,320.1563,57682.0
2019-10-22 09:30:00,363.0,369.44,363.0,369.44,121123.0,311.031,316.5491,311.031,316.5491,121123.0
2019-10-22 09:35:00,369.8,372.59,369.08,371.81,84051.0,316.8575,319.2481,316.2406,318.5798,84051.0
2019-10-22 09:40:00,371.8,373.22,371.12,371.16,71266.0,318.5712,319.7879,317.9885,318.0228,71266.0
2019-10-22 09:45:00,371.19,374.6,371.15,374.57,43980.0,318.0485,320.9703,318.0142,320.9446,43980.0
2019-10-22 09:50:00,374.76,375.7,373.93,374.5,37913.0,321.1074,321.9128,320.3962,320.8846,37913.0
2019-10-22 09:55:00,374.5,374.88,372.73,372.75,46727.0,320.8846,321.2102,319.368,319.3852,46727.0
2019-10-22 10:00:00,372.72,375.63,372.64,374.9,57845.0,319.3595,321.8529,319.2909,321.2274,57845.0
2019-10-22 10:05:00,374.87,376.5,374.78,376.27,43188.0,321.2017,322.5983,321.1246,322.4012,43188.0
2019-10-22 10:10:00,376.32,376.42,374.03,375.05,21624.0,322.4441,322.5298,320.4819,321.3559,21624.0
2019-10-22 10:15:00,375.2,376.58,375.03,376.21,17065.0,321.4844,322.6669,321.3388,322.3498,17065.0
2019-10-22 10:20:00,376.19,377.43,375.01,375.4,23143.0,322.3327,323.3952,321.3216,321.6558,23143.0
2019-10-22 10:25:00,375.76,376.82,374.92,376.6,12260.0,321.9643,322.8725,321.2445,322.684,12260.0
2019-10-22 10:30:00,376.85,377.5,376.36,376.61,20320.0,322.8982,323.4551,322.4784,322.6926,20320.0
2019-10-22 10:35:00,376.52,377.26,376.35,377.01,21018.0,322.6154,323.2495,322.4698,323.0353,21018.0
2019-10-22 10:40:00,377.01,377.01,376.15,376.78,19131.0,323.0353,323.0353,322.2984,322.8382,19131.0
2019-10-22 10:45:00,376.84,376.95,376.19,376.64,18747.0,322.8896,322.9839,322.3327,322.7183,18747.0
2019-10-22 10:50:00,376.49,376.97,376.0,376.63,7687.0,322.5897,323.001,322.1699,322.7097,7687.0
2019-10-22 10:55:00,376.91,377.2,376.72,376.87,11328.0,322.9496,323.1981,322.7868,322.9153,11328.0
2019-10-22 11:00:00,376.93,377.01,376.3,376.46,13280.0,322.9667,323.0353,322.4269,322.564,13280.0
2019-10-22 11:05:00,376.52,377.3,376.36,376.88,15082.0,322.6154,323.2838,322.4784,322.9239,15082.0
2019-10-22 11:10:00,376.78,376.88,376.57,376.59,6644.0,322.8382,322.9239,322.6583,322.6754,6644.0
2019-10-22 11:15:00,376.5,376.63,376.04,376.62,12099.0,322.5983,322.7097,322.2042,322.7011,12099.0
2019-10-22 11:20:00,376.65,376.65,374.52,374.54,23182.0,322.7268,322.7268,320.9018,320.9189,23182.0
2019-10-22 11:25:00,374.54,374.54,372.66,372.67,23835.0,320.9189,320.9189,319.3081,319.3166,23835.0
2019-10-22 11:30:00,372.79,372.82,371.5,372.09,23083.0,319.4195,319.4452,318.3141,318.8197,23083.0
2019-10-22 11:35:00,371.75,372.57,371.73,372.04,24208.0,318.5283,319.2309,318.5112,318.7768,24208.0
2019-10-22 11:40:00,372.13,372.16,370.65,370.94,26367.0,318.8539,318.8796,317.5858,317.8343,26367.0
2019-10-22 11:45:00,371.02,371.12,370.14,370.66,26180.0,317.9029,317.9885,317.1488,317.5944,26180.0
2019-10-22 11:50:00,370.4,370.65,369.22,369.55,18500.0,317.3716,317.5858,316.3606,316.6433,18500.0
2019-10-22 11:55:00,369.14,369.55,368.38,369.55,23593.0,316.292,316.6433,315.6408,316.6433,23593.0
2019-10-22 12:00:00,369.28,371.68,369.27,371.19,16133.0,316.412,318.4684,316.4034,318.0485,16133.0
2019-10-22 12:05:00,371.35,372.18,371.19,371.79,17722.0,318.1856,318.8968,318.0485,318.5626,17722.0
2019-10-22 12:10:00,371.9,372.32,371.62,371.72,11519.0,318.6569,319.0167,318.417,318.5026,11519.0
2019-10-22 12:15:00,371.73,372.34,371.34,372.13,10743.0,318.5112,319.0339,318.177,318.8539,10743.0
2019-10-22 12:20:00,371.96,372.1,371.45,371.77,6669.0,318.7083,318.8282,318.2713,318.5455,6669.0
2019-10-22 12:25:00,371.72,373.29,371.59,373.29,7575.0,318.5026,319.8479,318.3912,319.8479,7575.0
2019-10-22 12:30:00,373.2,373.5,372.9,372.91,8962.0,319.7708,320.0278,319.5137,319.5223,8962.0
2019-10-22 12:35:00,372.84,373.27,372.73,373.15,5629.0,319.4623,319.8307,319.368,319.7279,5629.0
2019-10-22 12:40:00,373.04,373.56,372.8,373.37,8846.0,319.6337,320.0792,319.428,319.9164,8846.0
2019-10-22 12:45:00,373.32,373.76,373.31,373.76,9159.0,319.8736,320.2506,319.865,320.2506,9159.0
2019-10-22 12:50:00,373.8,373.85,372.88,373.03,7474.0,320.2849,320.3277,319.4966,319.6251,7474.0
2019-10-22 12:55:00,372.92,373.29,372.81,373.01,7028.0,319.5308,319.8479,319.4366,319.608,7028.0
2019-10-22 13:00:00,373.0,373.13,372.63,372.92,6529.0,319.5994,319.7108,319.2824,319.5308,6529.0
2019-10-22 13:05:00,372.88,372.89,372.35,372.47,3831.0,319.4966,319.5051,319.0424,319.1453,3831.0
2019-10-22 13:10:00,372.56,372.82,372.29,372.46,7262.0,319.2224,319.4452,318.991,319.1367,7262.0
2019-10-22 13:15:00,372.52,372.61,371.87,371.87,18427.0,319.1881,319.2652,318.6312,318.6312,18427.0
2019-10-22 13:20:00,371.99,372.45,371.99,372.3,8830.0,318.734,319.1281,318.734,318.9996,8830.0
2019-10-22 13:25:00,372.38,372.46,371.67,371.68,8776.0,319.0681,319.1367,318.4598,318.4684,8776.0
2019-10-22 13:30:00,371.61,372.04,371.29,371.66,16686.0,318.4084,318.7768,318.1342,318.4512,16686.0
2019-10-22 13:35:00,371.79,371.83,371.43,371.57,8850.0,318.5626,318.5969,318.2542,318.3741,8850.0
2019-10-22 13:40:00,371.63,371.66,371.35,371.48,5429.0,318.4255,318.4512,318.1856,318.297,5429.0
2019-10-22 13:45:00,371.5,371.58,371.17,371.38,18553.0,318.3141,318.3827,318.0314,318.2113,18553.0
2019-10-22 13:50:00,371.35,371.49,370.92,371.01,11714.0,318.1856,318.3056,317.8172,317.8943,11714.0
2019-10-22 13:55:00,370.85,371.2,370.76,370.94,12469.0,317.7572,318.0571,317.6801,317.8343,12469.0
2019-10-22 14:00:00,370.92,371.18,370.7,370.71,13811.0,317.8172,318.0399,317.6287,317.6372,13811.0
2019-10-22 14:05:00,370.74,370.85,369.66,370.03,24990.0,317.6629,317.7572,316.7376,317.0546,24990.0
2019-10-22 14:10:00,370.08,370.17,368.51,368.65,25463.0,317.0974,317.1745,315.7522,315.8722,25463.0
2019-10-22 14:15:00,368.65,369.31,368.51,369.31,16655.0,315.8722,316.4377,315.7522,316.4377,16655.0
2019-10-22 14:20:00,369.32,369.43,368.92,368.92,15396.0,316.4462,316.5405,316.1035,316.1035,15396.0
2019-10-22 14:25:00,369.02,369.41,368.92,369.41,18276.0,316.1892,316.5234,316.1035,316.5234,18276.0
2019-10-22 14:30:00,369.42,369.91,369.27,369.91,23284.0,316.5319,316.9518,316.4034,316.9518,23284.0
2019-10-22 14:35:00,369.87,370.44,369.87,370.33,27368.0,316.9175,317.4059,316.9175,317.3116,27368.0
2019-10-22 14:40:00,370.37,370.37,370.0,370.04,17439.0,317.3459,317.3459,317.0289,317.0632,17439.0
2019-10-22 14:45:00,370.01,371.55,370.01,371.47,36978.0,317.0375,318.357,317.0375,318.2884,36978.0
2019-10-22 14:50:00,371.48,371.56,371.02,371.28,26408.0,318.297,318.3655,317.9029,318.1256,26408.0
2019-10-22 14:55:00,371.22,372.87,371.21,372.24,16519.0,318.0742,319.488,318.0657,318.9482,16519.0
2019-10-22 15:00:00,372.29,372.61,372.09,372.38,19079.0,318.991,319.2652,318.8197,319.0681,19079.0
2019-10-22 15:05:00,372.38,372.38,371.96,372.27,17264.0,319.0681,319.0681,318.7083,318.9739,17264.0
2019-10-22 15:10:00,372.14,372.48,372.03,372.48,9825.0,318.8625,319.1538,318.7683,319.1538,9825.0
2019-10-22 15:15:00,372.63,373.5,372.62,373.34,14912.0,319.2824,320.0278,319.2738,319.8907,14912.0
2019-10-22 15:20:00,373.26,373.75,373.26,373.47,20574.0,319.8222,320.242,319.8222,320.0021,20574.0
2019-10-22 15:25:00,373.46,374.26,373.24,374.25,16838.0,319.9935,320.679,319.805,320.6704,16838.0
2019-10-22 15:30:00,374.2,374.2,373.34,373.48,19117.0,320.6276,320.6276,319.8907,320.0107,19117.0
2019-10-22 15:35:00,373.48,373.95,373.3,373.3,21400.0,320.0107,320.4134,319.8564,319.8564,21400.0
2019-10-22 15:40:00,373.3,373.73,373.3,373.55,19468.0,319.8564,320.2249,319.8564,320.0706,19468.0
2019-10-22 15:45:00,373.45,373.62,372.93,372.98,29156.0,319.985,320.1306,319.5394,319.5823,29156.0
2019-10-22 15:50:00,373.12,373.55,372.83,373.5,37714.0,319.7022,320.0706,319.4537,320.0278,37714.0
2019-10-22 15:55:00,373.57,374.01,373.48,373.48,67097.0,320.0878,320.4648,320.0107,320.0107,67097.0
2019-10-23 09:30:00,373.78,374.99,373.46,373.46,26897.0,320.2677,321.3045,319.9935,319.9935,26897.0
2019-10-23 09:35:00,373.25,373.81,371.15,371.78,11001.0,319.8136,320.2934,318.0142,318.554,11001.0
2019-10-23 09:40:00,371.27,371.69,370.33,370.88,14327.0,318.1171,318.4769,317.3116,317.7829,14327.0
2019-10-23 09:45:00,370.53,372.07,370.37,371.97,34011.0,317.483,318.8025,317.3459,318.7168,34011.0
2019-10-23 09:50:00,372.11,372.48,370.66,370.96,26912.0,318.8368,319.1538,317.5944,317.8514,26912.0
2019-10-23 09:55:00,370.86,370.86,369.01,369.38,42768.0,317.7658,317.7658,316.1806,316.4976,42768.0
2019-10-23 10:00:00,369.4,370.49,369.26,369.88,34978.0,316.5148,317.4487,316.3948,316.9261,34978.0
2019-10-23 10:05:00,369.86,370.32,369.66,369.97,9658.0,316.9089,317.3031,316.7376,317.0032,9658.0
2019-10-23 10:10:00,370.22,370.57,370.06,370.06,7459.0,317.2174,317.5173,317.0803,317.0803,7459.0
2019-10-23 10:15:00,370.17,370.51,369.92,370.31,35383.0,317.1745,317.4659,316.9603,317.2945,35383.0
2019-10-23 10:20:00,370.42,370.42,369.88,369.94,15768.0,317.3888,317.3888,316.9261,316.9775,15768.0
2019-10-23 10:25:00,369.86,370.09,369.71,370.02,4565.0,316.9089,317.106,316.7804,317.046,4565.0
2019-10-23 10:30:00,369.88,369.97,369.27,369.27,47015.0,316.9261,317.0032,316.4034,316.4034,47015.0
2019-10-23 10:35:00,369.24,369.39,369.15,369.22,11453.0,316.3777,316.5062,316.3006,316.3606,11453.0
2019-10-23 10:40:00,369.22,369.33,368.73,369.18,9271.0,316.3606,316.4548,315.9407,316.3263,9271.0
2019-10-23 10:45:00,369.12,369.81,369.08,369.81,7891.0,316.2749,316.8661,316.2406,316.8661,7891.0
2019-10-23 10:50:00,369.86,370.11,369.57,369.9,32049.0,316.9089,317.1231,316.6604,316.9432,32049.0
2019-10-23 10:55:00,369.92,370.5,369.83,370.41,28164.0,316.9603,317.4573,316.8832,317.3802,28164.0
2019-10-23 11:00:00,370.58,371.86,370.58,371.86,7959.0,317.5258,318.6226,317.5258,318.6226,7959.0
2019-10-23 11:05:00,371.84,372.13,371.69,371.99,14884.0,318.6055,318.8539,318.4769,318.734,14884.0
2019-10-23 11:10:00,372.04,372.18,371.97,372.04,12226.0,318.7768,318.8968,318.7168,318.7768,12226.0
2019-10-23 11:15:00,372.12,372.36,371.86,371.87,10036.0,318.8454,319.051,318.6226,318.6312,10036.0
2019-10-23 11:20:00,371.95,372.02,371.65,371.81,7006.0,318.6997,318.7597,318.4427,318.5798,7006.0
2019-10-23 11:25:00,371.76,371.99,371.74,371.8,3656.0,318.5369,318.734,318.5198,318.5712,3656.0
2019-10-23 11:30:00,371.72,372.06,371.72,372.01,11821.0,318.5026,318.794,318.5026,318.7511,11821.0
2019-10-23 11:35:00,372.06,372.6,371.98,371.98,7504.0,318.794,319.2567,318.7254,318.7254,7504.0
2019-10-23 11:40:00,372.03,372.08,371.63,371.64,4877.0,318.7683,318.8111,318.4255,318.4341,4877.0
2019-10-23 11:45:00,371.63,372.35,371.45,372.35,5767.0,318.4255,319.0424,318.2713,319.0424,5767.0
2019-10-23 11:50:00,372.33,372.41,372.06,372.06,4249.0,319.0253,319.0939,318.794,318.794,4249.0
2019-10-23 11:55:00,372.27,372.44,371.98,371.98,3381.0,318.9739,319.1196,318.7254,318.7254,3381.0
2019-10-23 12:00:00,371.93,372.44,371.92,372.33,4125.0,318.6826,319.1196,318.674,319.0253,4125.0
2019-10-23 12:05:00,372.24,372.4,372.12,372.3,3746.0,318.9482,319.0853,318.8454,318.9996,3746.0
2019-10-23 12:10:00,372.29,372.41,372.13,372.22,4806.0,318.991,319.0939,318.8539,318.9311,4806.0
2019-10-23 12:15:00,372.1,372.1,371.75,371.8,4820.0,318.8282,318.8282,318.5283,318.5712,4820.0
2019-10-23 12:20:00,371.8,371.87,371.63,371.65,4619.0,318.5712,318.6312,318.4255,318.4427,4619.0
2019-10-23 12:25:00,371.73,371.73,371.46,371.53,3691.0,318.5112,318.5112,318.2799,318.3398,3691.0
2019-10-23 12:30:00,371.53,371.83,371.53,371.7,11155.0,318.3398,318.5969,318.3398,318.4855,11155.0
2019-10-23 12:35:00,371.7,372.29,371.7,372.22,3275.0,318.4855,318.991,318.4855,318.9311,3275.0
2019-10-23 12:40:00,372.13,372.26,372.04,372.12,3637.0,318.8539,318.9653,318.7768,318.8454,3637.0
2019-10-23 12:45:00,372.09,372.14,371.77,372.09,5918.0,318.8197,318.8625,318.5455,318.8197,5918.0
2019-10-23 12:50:00,372.1,372.1,371.75,371.75,2510.0,318.8282,318.8282,318.5283,318.5283,2510.0
2019-10-23 12:55:00,371.74,371.74,371.46,371.63,2943.0,318.5198,318.5198,318.2799,318.4255,2943.0
2019-10-23 13:00:00,371.49,371.49,370.94,371.14,1855.0,318.3056,318.3056,317.8343,318.0057,1855.0
2019-10-23 13:05:00,371.2,371.2,370.7,370.71,1900.0,318.0571,318.0571,317.6287,317.6372,1900.0
2019-10-23 13:10:00,370.63,370.82,370.47,370.82,1940.0,317.5687,317.7315,317.4316,317.7315,1940.0
2019-10-23 13:15:00,370.81,370.9,370.76,370.8,2002.0,317.7229,317.8,317.6801,317.7144,2002.0
2019-10-23 13:20:00,370.62,370.72,370.2,370.21,4047.0,317.5601,317.6458,317.2002,317.2088,4047.0
2019-10-23 13:25:00,370.12,370.83,370.08,370.62,6377.0,317.1317,317.7401,317.0974,317.5601,6377.0
2019-10-23 13:30:00,370.69,370.85,370.44,370.56,1600.0,317.6201,317.7572,317.4059,317.5087,1600.0
2019-10-23 13:35:00,370.43,370.95,370.42,370.62,3834.0,317.3973,317.8429,317.3888,317.5601,3834.0
2019-10-23 13:40:00,370.8,371.19,370.74,371.04,4325.0,317.7144,318.0485,317.6629,317.92,4325.0
2019-10-23 13:45:00,370.92,370.92,370.67,370.8,2186.0,317.8172,317.8172,317.603,317.7144,2186.0
2019-10-23 13:50:00,370.87,371.37,370.8,371.19,5092.0,317.7743,318.2027,317.7144,318.0485,5092.0
2019-10-23 13:55:00,371.16,371.16,370.58,370.58,3447.0,318.0228,318.0228,317.5258,317.5258,3447.0
2019-10-23 14:00:00,370.57,370.71,370.36,370.71,3807.0,317.5173,317.6372,317.3373,317.6372,3807.0
2019-10-23 14:05:00,370.58,370.92,370.45,370.92,3969.0,317.5258,317.8172,317.4145,317.8172,3969.0
2019-10-23 14:10:00,370.87,370.99,370.72,370.9,4690.0,317.7743,317.8771,317.6458,317.8,4690.0
2019-10-23 14:15:00,371.0,371.19,370.95,371.16,3833.0,317.8857,318.0485,317.8429,318.0228,3833.0
2019-10-23 14:20:00,371.1,371.16,371.01,371.1,1350.0,317.9714,318.0228,317.8943,317.9714,1350.0
2019-10-23 14:25:00,371.09,371.13,370.88,371.03,5669.0,317.9628,317.9971,317.7829,317.9114,5669.0
2019-10-23 14:30:00,371.05,371.49,371.03,371.35,7539.0,317.9286,318.3056,317.9114,318.1856,7539.0
2019-10-23 14:35:00,371.39,371.53,371.12,371.22,5705.0,318.2199,318.3398,317.9885,318.0742,5705.0
2019-10-23 14:40:00,371.23,371.26,370.76,370.9,6843.0,318.0828,318.1085,317.6801,317.8,6843.0
2019-10-23 14:45:00,370.81,371.11,370.81,371.07,3816.0,317.7229,317.98,317.7229,317.9457,3816.0
2019-10-23 14:50:00,371.11,371.33,371.11,371.23,4987.0,317.98,318.1685,317.98,318.0828,4987.0
2019-10-23 14:55:00,371.25,371.67,371.21,371.54,6213.0,318.0999,318.4598,318.0657,318.3484,6213.0
2019-10-23 15:00:00,371.55,371.67,371.52,371.66,7988.0,318.357,318.4598,318.3313,318.4512,7988.0
2019-10-23 15:05:00,371.73,371.74,371.6,371.6,6014.0,318.5112,318.5198,318.3998,318.3998,6014.0
2019-10-23 15:10:00,371.59,371.73,371.58,371.73,6975.0,318.3912,318.5112,318.3827,318.5112,6975.0
2019-10-23 15:15:00,371.77,371.89,371.75,371.84,3950.0,318.5455,318.6483,318.5283,318.6055,3950.0
2019-10-23 15:20:00,371.8,372.1,371.8,372.03,6622.0,318.5712,318.8282,318.5712,318.7683,6622.0
2019-10-23 15:25:00,372.07,372.49,372.07,372.41,16575.0,318.8025,319.1624,318.8025,319.0939,16575.0
2019-10-23 15:30:00,372.45,372.91,372.3,372.71,9524.0,319.1281,319.5223,318.9996,319.3509,9524.0
2019-10-23 15:35:00,372.74,372.74,372.33,372.42,7974.0,319.3766,319.3766,319.0253,319.1024,7974.0
2019-10-23 15:40:00,372.39,372.7,372.39,372.66,8287.0,319.0767,319.3423,319.0767,319.3081,8287.0
2019-10-23 15:45:00,372.68,373.01,372.62,372.71,13051.0,319.3252,319.608,319.2738,319.3509,13051.0
2019-10-23 15:50:00,372.64,372.79,372.4,372.44,25575.0,319.2909,319.4195,319.0853,319.1196,25575.0
2019-10-23 15:55:00,372.54,373.13,372.4,372.89,49729.0,319.2052,319.7108,319.0853,319.5051,49729.0
2019-10-24 09:30:00,373.76,373.95,372.0,372.87,23110.0,320.2506,320.4134,318.7426,319.488,23110.0
2019-10-24 09:35:00,373.03,373.64,372.01,372.54,4695.0,319.6251,320.1478,318.7511,319.2052,4695.0
2019-10-24 09:40:00,372.61,372.96,372.2,372.96,9103.0,319.2652,319.5651,318.9139,319.5651,9103.0
2019-10-24 09:45:00,373.07,373.76,373.01,373.38,9081.0,319.6594,320.2506,319.608,319.925,9081.0
2019-10-24 09:50:00,373.42,374.94,373.42,374.38,6664.0,319.9593,321.2616,319.9593,320.7818,6664.0
2019-10-24 09:55:00,374.38,374.54,373.78,374.03,16533.0,320.7818,320.9189,320.2677,320.4819,16533.0
2019-10-24 10:00:00,374.15,374.39,373.71,374.33,5510.0,320.5847,320.7904,320.2077,320.739,5510.0
2019-10-24 10:05:00,374.33,374.82,374.25,374.81,13570.0,320.739,321.1588,320.6704,321.1503,13570.0
2019-10-24 10:10:00,374.83,374.9,374.47,374.71,6582.0,321.1674,321.2274,320.8589,321.0646,6582.0
2019-10-24 10:15:00,374.75,374.92,374.49,374.64,9935.0,321.0988,321.2445,320.8761,321.0046,9935.0
2019-10-24 10:20:00,374.54,374.72,374.04,374.6,47875.0,320.9189,321.0731,320.4905,320.9703,47875.0
2019-10-24 10:25:00,374.47,374.5,373.73,374.06,4918.0,320.8589,320.8846,320.2249,320.5076,4918.0
2019-10-24 10:30:00,373.85,374.03,373.45,374.03,3837.0,320.3277,320.4819,319.985,320.4819,3837.0
2019-10-24 10:35:00,374.08,374.77,373.9,374.64,11916.0,320.5248,321.116,320.3705,321.0046,11916.0
2019-10-24 10:40:00,374.81,375.08,374.78,375.06,7365.0,321.1503,321.3816,321.1246,321.3645,7365.0
2019-10-24 10:45:00,374.9,374.97,374.67,374.96,2382.0,321.2274,321.2874,321.0303,321.2788,2382.0
2019-10-24 10:50:00,375.0,375.17,374.65,374.89,4496.0,321.3131,321.4587,321.0132,321.2188,4496.0
2019-10-24 10:55:00,374.7,374.93,374.65,374.65,2897.0,321.056,321.2531,321.0132,321.0132,2897.0
2019-10-24 11:00:00,374.78,374.92,374.64,374.65,968.0,321.1246,321.2445,321.0046,321.0132,968.0
2019-10-24 11:05:00,374.5,374.8,374.37,374.63,7010.0,320.8846,321.1417,320.7733,320.996,7010.0
2019-10-24 11:10:00,374.52,374.73,374.09,374.09,3468.0,320.9018,321.0817,320.5333,320.5333,3468.0
2019-10-24 11:15:00,374.08,374.1,373.44,373.52,8990.0,320.5248,320.5419,319.9764,320.0449,8990.0
2019-10-24 11:20:00,373.59,374.1,373.59,373.95,2957.0,320.1049,320.5419,320.1049,320.4134,2957.0
2019-10-24 11:25:00,374.04,374.84,374.04,374.81,2184.0,320.4905,321.176,320.4905,321.1503,2184.0
2019-10-24 11:30:00,374.92,375.22,374.84,374.91,12973.0,321.2445,321.5016,321.176,321.2359,12973.0
2019-10-24 11:35:00,374.71,374.81,374.41,374.79,2784.0,321.0646,321.1503,320.8075,321.1331,2784.0
2019-10-24 11:40:00,374.61,374.8,374.39,374.8,8659.0,320.9789,321.1417,320.7904,321.1417,8659.0
2019-10-24 11:45:00,374.73,374.73,374.32,374.58,8049.0,321.0817,321.0817,320.7304,320.9532,8049.0
2019-10-24 11:50:00,374.59,374.68,374.13,374.44,2914.0,320.9618,321.0389,320.5676,320.8332,2914.0
2019-10-24 11:55:00,374.56,374.7,374.44,374.69,4450.0,320.936,321.056,320.8332,321.0474,4450.0
2019-10-24 12:00:00,374.78,374.91,374.59,374.79,3629.0,321.1246,321.2359,320.9618,321.1331,3629.0
2019-10-24 12:05:00,374.81,375.2,374.65,375.14,5452.0,321.1503,321.4844,321.0132,321.433,5452.0
2019-10-24 12:10:00,375.07,375.14,374.85,375.04,4316.0,321.373,321.433,321.1845,321.3473,4316.0
2019-10-24 12:15:00,375.0,375.0,374.79,374.97,1384.0,321.3131,321.3131,321.1331,321.2874,1384.0
2019-10-24 12:20:00,374.94,375.07,374.84,374.9,5000.0,321.2616,321.373,321.176,321.2274,5000.0
2019-10-24 12:25:00,375.0,375.44,375.0,375.44,6161.0,321.3131,321.6901,321.3131,321.6901,6161.0
2019-10-24 12:30:00,375.37,375.64,375.27,375.59,14035.0,321.6301,321.8614,321.5444,321.8186,14035.0
2019-10-24 12:35:00,375.61,376.41,375.6,376.32,8989.0,321.8357,322.5212,321.8272,322.4441,8989.0
2019-10-24 12:40:00,376.32,376.42,376.16,376.16,5945.0,322.4441,322.5298,322.307,322.307,5945.0
2019-10-24 12:45:00,376.1,376.43,376.09,376.43,3040.0,322.2556,322.5383,322.247,322.5383,3040.0
2019-10-24 12:50:00,376.38,376.39,376.02,376.17,8692.0,322.4955,322.5041,322.187,322.3156,8692.0
2019-10-24 12:55:00,376.19,376.49,376.1,376.49,4348.0,322.3327,322.5897,322.2556,322.5897,4348.0
2019-10-24 13:00:00,376.36,377.35,376.13,377.09,106054.0,322.4784,323.3266,322.2813,323.1038,106054.0
2019-10-24 13:05:00,377.23,377.46,376.9,376.9,11119.0,323.2238,323.4209,322.941,322.941,11119.0
2019-10-24 13:10:00,376.75,376.88,376.06,376.16,7723.0,322.8125,322.9239,322.2213,322.307,7723.0
2019-10-24 13:15:00,376.02,376.02,375.61,375.93,5198.0,322.187,322.187,321.8357,322.1099,5198.0
2019-10-24 13:20:00,375.92,375.95,375.4,375.59,7155.0,322.1013,322.127,321.6558,321.8186,7155.0
2019-10-24 13:25:00,375.52,376.26,375.51,376.25,6431.0,321.7586,322.3927,321.75,322.3841,6431.0
2019-10-24 13:30:00,376.13,376.21,375.99,376.1,3945.0,322.2813,322.3498,322.1613,322.2556,3945.0
2019-10-24 13:35:00,376.12,376.17,376.01,376.11,3273.0,322.2727,322.3156,322.1785,322.2641,3273.0
2019-10-24 13:40:00,376.12,376.17,375.89,376.12,2435.0,322.2727,322.3156,322.0756,322.2727,2435.0
2019-10-24 13:45:00,376.11,376.11,375.68,375.79,5248.0,322.2641,322.2641,321.8957,321.99,5248.0
2019-10-24 13:50:00,375.92,376.19,375.72,375.88,3859.0,322.1013,322.3327,321.93,322.0671,3859.0
2019-10-24 13:55:00,375.86,375.98,375.51,375.58,3979.0,322.0499,322.1528,321.75,321.81,3979.0
2019-10-24 14:00:00,375.6,375.6,375.14,375.34,8662.0,321.8272,321.8272,321.433,321.6044,8662.0
2019-10-24 14:05:00,375.33,375.42,375.2,375.2,7235.0,321.5958,321.6729,321.4844,321.4844,7235.0
2019-10-24 14:10:00,375.21,375.43,375.07,375.35,8174.0,321.493,321.6815,321.373,321.6129,8174.0
2019-10-24 14:15:00,375.43,375.84,375.33,375.84,5608.0,321.6815,322.0328,321.5958,322.0328,5608.0
2019-10-24 14:20:00,375.9,375.91,375.39,375.43,4562.0,322.0842,322.0928,321.6472,321.6815,4562.0
2019-10-24 14:25:00,375.46,375.72,375.33,375.69,9276.0,321.7072,321.93,321.5958,321.9043,9276.0
2019-10-24 14:30:00,375.69,375.88,375.46,375.87,6504.0,321.9043,322.0671,321.7072,322.0585,6504.0
2019-10-24 14:35:00,375.84,375.92,375.48,375.61,3821.0,322.0328,322.1013,321.7243,321.8357,3821.0
2019-10-24 14:40:00,375.57,375.58,375.3,375.34,3316.0,321.8015,321.81,321.5701,321.6044,3316.0
2019-10-24 14:45:00,375.43,375.43,374.92,374.93,4061.0,321.6815,321.6815,321.2445,321.2531,4061.0
2019-10-24 14:50:00,374.86,375.25,374.84,375.15,4645.0,321.1931,321.5273,321.176,321.4416,4645.0
2019-10-24 14:55:00,375.2,375.29,374.88,375.02,12068.0,321.4844,321.5615,321.2102,321.3302,12068.0
2019-10-24 15:00:00,375.0,375.03,374.74,374.79,8987.0,321.3131,321.3388,321.0903,321.1331,8987.0
2019-10-24 15:05:00,374.85,374.85,374.61,374.69,4261.0,321.1845,321.1845,320.9789,321.0474,4261.0
2019-10-24 15:10:00,374.72,375.07,374.72,374.9,3217.0,321.0731,321.373,321.0731,321.2274,3217.0
2019-10-24 15:15:00,374.92,375.07,374.85,375.05,3586.0,321.2445,321.373,321.1845,321.3559,3586.0
2019-10-24 15:20:00,374.99,375.15,374.93,374.97,4196.0,321.3045,321.4416,321.2531,321.2874,4196.0
2019-10-24 15:25:00,375.05,375.3,375.04,375.24,7853.0,321.3559,321.5701,321.3473,321.5187,7853.0
2019-10-24 15:30:00,375.22,375.26,375.02,375.22,9478.0,321.5016,321.5358,321.3302,321.5016,9478.0
2019-10-24 15:35:00,375.22,375.74,375.19,375.54,15443.0,321.5016,321.9471,321.4759,321.7757,15443.0
2019-10-24 15:40:00,375.53,375.55,374.79,374.79,15347.0,321.7672,321.7843,321.1331,321.1331,15347.0
2019-10-24 15:45:00,374.84,375.02,374.62,374.65,15898.0,321.176,321.3302,320.9875,321.0132,15898.0
2019-10-24 15:50:00,374.65,374.94,374.2,374.94,22861.0,321.0132,321.2616,320.6276,321.2616,22861.0
2019-10-24 15:55:00,375.0,375.0,374.55,374.74,39453.0,321.3131,321.3131,320.9275,321.0903,39453.0
2019-10-25 09:30:00,374.38,374.56,373.25,373.25,36928.0,320.7818,320.936,319.8136,319.8136,36928.0
2019-10-25 09:35:00,373.5,373.96,372.74,373.94,12245.0,320.0278,320.4219,319.3766,320.4048,12245.0
2019-10-25 09:40:00,373.68,374.89,373.68,374.11,9024.0,320.182,321.2188,320.182,320.5505,9024.0
2019-10-25 09:45:00,374.43,374.52,373.29,373.93,5231.0,320.8247,320.9018,319.8479,320.3962,5231.0
2019-10-25 09:50:00,374.01,374.4,373.53,374.0,3967.0,320.4648,320.799,320.0535,320.4562,3967.0
2019-10-25 09:55:00,374.0,374.69,373.92,374.31,8280.0,320.4562,321.0474,320.3877,320.7218,8280.0
2019-10-25 10:00:00,374.5,374.59,373.57,374.45,12812.0,320.8846,320.9618,320.0878,320.8418,12812.0
2019-10-25 10:05:00,374.35,374.35,373.33,373.55,10531.0,320.7561,320.7561,319.8821,320.0706,10531.0
2019-10-25 10:10:00,373.49,373.51,372.79,373.31,10278.0,320.0192,320.0364,319.4195,319.865,10278.0
2019-10-25 10:15:00,373.31,373.44,372.75,372.8,23558.0,319.865,319.9764,319.3852,319.428,23558.0
2019-10-25 10:20:00,372.8,372.95,372.5,372.58,9930.0,319.428,319.5565,319.171,319.2395,9930.0
2019-10-25 10:25:00,372.5,373.05,372.45,372.93,11649.0,319.171,319.6422,319.1281,319.5394,11649.0
2019-10-25 10:30:00,373.01,373.05,372.79,373.04,15697.0,319.608,319.6422,319.4195,319.6337,15697.0
2019-10-25 10:35:00,372.96,373.01,372.31,372.54,6371.0,319.5651,319.608,319.0082,319.2052,6371.0
2019-10-25 10:40:00,372.44,372.61,371.77,371.9,13954.0,319.1196,319.2652,318.5455,318.6569,13954.0
2019-10-25 10:45:00,371.79,372.16,371.39,372.16,6553.0,318.5626,318.8796,318.2199,318.8796,6553.0
2019-10-25 10:50:00,372.09,372.44,372.06,372.33,2959.0,318.8197,319.1196,318.794,319.0253,2959.0
2019-10-25 10:55:00,372.44,372.53,372.22,372.43,9886.0,319.1196,319.1967,318.9311,319.111,9886.0
2019-10-25 11:00:00,372.57,372.64,371.52,371.53,23575.0,319.2309,319.2909,318.3313,318.3398,23575.0
2019-10-25 11:05:00,371.54,371.58,370.85,371.28,11330.0,318.3484,318.3827,317.7572,318.1256,11330.0
2019-10-25 11:10:00,371.3,371.36,371.06,371.17,7330.0,318.1428,318.1942,317.9371,318.0314,7330.0
2019-10-25 11:15:00,371.18,371.38,371.06,371.22,5921.0,318.0399,318.2113,317.9371,318.0742,5921.0
2019-10-25 11:20:00,371.2,371.65,370.76,370.89,25990.0,318.0571,318.4427,317.6801,317.7915,25990.0
2019-10-25 11:25:00,370.9,371.01,369.54,369.54,19290.0,317.8,317.8943,316.6347,316.6347,19290.0
2019-10-25 11:30:00,369.67,370.12,369.57,369.9,32663.0,316.7461,317.1317,316.6604,316.9432,32663.0
2019-10-25 11:35:00,369.91,370.05,369.64,369.93,12539.0,316.9518,317.0717,316.7204,316.9689,12539.0
2019-10-25 11:40:00,369.98,370.83,369.95,370.79,13398.0,317.0117,317.7401,316.986,317.7058,13398.0
2019-10-25 11:45:00,370.84,370.86,370.48,370.61,4688.0,317.7486,317.7658,317.4402,317.5516,4688.0
2019-10-25 11:50:00,370.64,370.78,370.42,370.69,6084.0,317.5773,317.6972,317.3888,317.6201,6084.0
2019-10-25 11:55:00,370.73,370.73,370.27,370.61,6251.0,317.6544,317.6544,317.2602,317.5516,6251.0
2019-10-25 12:00:00,370.94,370.95,370.58,370.65,4451.0,317.8343,317.8429,317.5258,317.5858,4451.0
2019-10-25 12:05:00,370.69,370.78,370.25,370.25,14618.0,317.6201,317.6972,317.2431,317.2431,14618.0
2019-10-25 12:10:00,370.2,370.3,370.11,370.21,10857.0,317.2002,317.2859,317.1231,317.2088,10857.0
2019-10-25 12:15:00,370.16,370.16,369.81,369.93,7479.0,317.166,317.166,316.8661,316.9689,7479.0
2019-10-25 12:20:00,369.93,370.25,369.91,370.22,7957.0,316.9689,317.2431,316.9518,317.2174,7957.0
2019-10-25 12:25:00,370.25,370.55,370.25,370.5,3739.0,317.2431,317.5001,317.2431,317.4573,3739.0
2019-10-25 12:30:00,370.52,370.68,370.46,370.52,6635.0,317.4744,317.6115,317.423,317.4744,6635.0
2019-10-25 12:35:00,370.42,370.8,370.42,370.7,7337.0,317.3888,317.7144,317.3888,317.6287,7337.0
2019-10-25 12:40:00,370.62,371.16,370.55,371.14,3960.0,317.5601,318.0228,317.5001,318.0057,3960.0
2019-10-25 12:45:00,371.1,371.73,371.1,371.54,6540.0,317.9714,318.5112,317.9714,318.3484,6540.0
2019-10-25 12:50:00,371.65,371.86,371.58,371.72,7418.0,318.4427,318.6226,318.3827,318.5026,7418.0
2019-10-25 12:55:00,371.75,371.96,371.75,371.95,4045.0,318.5283,318.7083,318.5283,318.6997,4045.0
2019-10-25 13:00:00,371.96,372.17,371.7,371.71,5255.0,318.7083,318.8882,318.4855,318.4941,5255.0
2019-10-25 13:05:00,371.67,371.67,371.31,371.49,4796.0,318.4598,318.4598,318.1513,318.3056,4796.0
2019-10-25 13:10:00,371.43,372.18,371.42,372.07,2254.0,318.2542,318.8968,318.2456,318.8025,2254.0
2019-10-25 13:15:00,372.0,372.07,371.65,371.91,6636.0,318.7426,318.8025,318.4427,318.6654,6636.0
2019-10-25 13:20:00,371.66,371.68,371.27,371.33,4518.0,318.4512,318.4684,318.1171,318.1685,4518.0
2019-10-25 13:25:00,371.33,371.45,371.21,371.44,3354.0,318.1685,318.2713,318.0657,318.2627,3354.0
2019-10-25 13:30:00,371.43,371.55,371.2,371.2,3939.0,318.2542,318.357,318.0571,318.0571,3939.0
2019-10-25 13:35:00,371.05,371.05,370.77,370.78,6286.0,317.9286,317.9286,317.6886,317.6972,6286.0
2019-10-25 13:40:00,370.77,370.84,370.71,370.76,4030.0,317.6886,317.7486,317.6372,317.6801,4030.0
2019-10-25 13:45:00,370.75,370.9,370.68,370.88,11053.0,317.6715,317.8,317.6115,317.7829,11053.0
2019-10-25 13:50:00,370.86,370.89,370.73,370.78,4243.0,317.7658,317.7915,317.6544,317.6972,4243.0
2019-10-25 13:55:00,370.81,371.07,370.62,370.65,7398.0,317.7229,317.9457,317.5601,317.5858,7398.0
2019-10-25 14:00:00,370.6,370.66,370.45,370.5,5533.0,317.543,317.5944,317.4145,317.4573,5533.0
2019-10-25 14:05:00,370.5,370.82,370.42,370.82,4209.0,317.4573,317.7315,317.3888,317.7315,4209.0
2019-10-25 14:10:00,370.83,371.09,370.81,371.09,3585.0,317.7401,317.9628,317.7229,317.9628,3585.0
2019-10-25 14:15:00,371.13,371.55,371.13,371.3,9826.0,317.9971,318.357,317.9971,318.1428,9826.0
2019-10-25 14:20:00,371.4,371.4,371.03,371.03,3046.0,318.2285,318.2285,317.9114,317.9114,3046.0
2019-10-25 14:25:00,371.08,371.09,370.91,371.03,2232.0,317.9543,317.9628,317.8086,317.9114,2232.0
2019-10-25 14:30:00,371.07,371.09,370.52,370.52,6848.0,317.9457,317.9628,317.4744,317.4744,6848.0
2019-10-25 14:35:00,370.47,370.63,370.45,370.58,3220.0,317.4316,317.5687,317.4145,317.5258,3220.0
2019-10-25 14:40:00,370.59,370.69,370.5,370.66,3066.0,317.5344,317.6201,317.4573,317.5944,3066.0
2019-10-25 14:45:00,370.71,370.78,370.48,370.59,2718.0,317.6372,317.6972,317.4402,317.5344,2718.0
2019-10-25 14:50:00,370.54,370.7,370.53,370.7,2972.0,317.4916,317.6287,317.483,317.6287,2972.0
2019-10-25 14:55:00,370.65,371.18,370.62,370.94,6511.0,317.5858,318.0399,317.5601,317.8343,6511.0
2019-10-25 15:00:00,370.93,371.15,370.84,370.86,9532.0,317.8257,318.0142,317.7486,317.7658,9532.0
2019-10-25 15:05:00,370.83,370.92,370.73,370.9,2636.0,317.7401,317.8172,317.6544,317.8,2636.0
2019-10-25 15:10:00,370.92,371.08,370.8,370.8,4312.0,317.8172,317.9543,317.7144,317.7144,4312.0
2019-10-25 15:15:00,370.87,370.95,370.82,370.93,5756.0,317.7743,317.8429,317.7315,317.8257,5756.0
2019-10-25 15:20:00,370.86,371.0,370.82,370.99,5357.0,317.7658,317.8857,317.7315,317.8771,5357.0
2019-10-25 15:25:00,371.0,371.05,370.81,370.93,9432.0,317.8857,317.9286,317.7229,317.8257,9432.0
2019-10-25 15:30:00,370.91,370.94,370.56,370.67,15650.0,317.8086,317.8343,317.5087,317.603,15650.0
2019-10-25 15:35:00,370.61,370.65,370.34,370.53,13115.0,317.5516,317.5858,317.3202,317.483,13115.0
2019-10-25 15:40:00,370.51,370.71,370.48,370.56,8164.0,317.4659,317.6372,317.4402,317.5087,8164.0
2019-10-25 15:45:00,370.52,370.53,370.37,370.43,18607.0,317.4744,317.483,317.3459,317.3973,18607.0
2019-10-25 15:50:00,370.39,370.54,370.06,370.09,24654.0,317.363,317.4916,317.0803,317.106,24654.0
2019-10-25 15:55:00,370.16,370.93,370.16,370.6,51677.0,317.166,317.8257,317.166,317.543,51677.0
2019-10-28 09:30:00,371.39,372.19,371.14,371.87,24261.0,318.2199,318.9054,318.0057,318.6312,24261.0
2019-10-28 09:35:00,371.65,371.86,371.14,371.55,10039.0,318.4427,318.6226,318.0057,318.357,10039.0
2019-10-28 09:40:00,371.41,371.85,371.01,371.6,5521.0,318.237,318.614,317.8943,318.3998,5521.0
2019-10-28 09:45:00,371.34,372.94,371.3,372.55,10454.0,318.177,319.548,318.1428,319.2138,10454.0
2019-10-28 09:50:00,372.29,372.52,371.42,371.59,12091.0,318.991,319.1881,318.2456,318.3912,12091.0
2019-10-28 09:55:00,371.75,371.87,371.26,371.56,12374.0,318.5283,318.6312,318.1085,318.3655,12374.0
2019-10-28 10:00:00,371.61,372.0,371.44,371.44,11106.0,318.4084,318.7426,318.2627,318.2627,11106.0
2019-10-28 10:05:00,371.46,372.25,371.45,371.88,5551.0,318.2799,318.9568,318.2713,318.6397,5551.0
2019-10-28 10:10:00,371.85,372.13,371.63,371.92,9319.0,318.614,318.8539,318.4255,318.674,9319.0
2019-10-28 10:15:00,371.99,372.59,371.85,372.24,7133.0,318.734,319.2481,318.614,318.9482,7133.0
2019-10-28 10:20:00,372.11,372.45,371.88,372.2,4887.0,318.8368,319.1281,318.6397,318.9139,4887.0
2019-10-28 10:25:00,372.16,372.32,371.97,372.29,5486.0,318.8796,319.0167,318.7168,318.991,5486.0
2019-10-28 10:30:00,372.31,372.58,372.21,372.21,7511.0,319.0082,319.2395,318.9225,318.9225,7511.0
2019-10-28 10:35:00,372.13,372.17,371.76,371.76,8521.0,318.8539,318.8882,318.5369,318.5369,8521.0
2019-10-28 10:40:00,371.77,371.81,371.66,371.67,3104.0,318.5455,318.5798,318.4512,318.4598,3104.0
2019-10-28 10:45:00,371.67,372.12,371.6,371.93,4755.0,318.4598,318.8454,318.3998,318.6826,4755.0
2019-10-28 10:50:00,371.9,371.9,371.59,371.84,2714.0,318.6569,318.6569,318.3912,318.6055,2714.0
2019-10-28 10:55:00,371.84,372.06,371.83,372.0,2170.0,318.6055,318.794,318.5969,318.7426,2170.0
2019-10-28 11:00:00,372.03,372.52,372.03,372.51,3413.0,318.7683,319.1881,318.7683,319.1795,3413.0
2019-10-28 11:05:00,372.49,372.49,371.72,371.86,7132.0,319.1624,319.1624,318.5026,318.6226,7132.0
2019-10-28 11:10:00,371.75,371.95,371.74,371.81,2645.0,318.5283,318.6997,318.5198,318.5798,2645.0
2019-10-28 11:15:00,371.91,371.91,371.6,371.6,3438.0,318.6654,318.6654,318.3998,318.3998,3438.0
2019-10-28 11:20:00,371.66,371.66,371.46,371.52,5493.0,318.4512,318.4512,318.2799,318.3313,5493.0
2019-10-28 11:25:00,371.47,371.61,371.26,371.39,4902.0,318.2884,318.4084,318.1085,318.2199,4902.0
2019-10-28 11:30:00,371.42,371.52,371.25,371.41,3521.0,318.2456,318.3313,318.0999,318.237,3521.0
2019-10-28 11:35:00,371.56,371.71,371.19,371.23,2520.0,318.3655,318.4941,318.0485,318.0828,2520.0
2019-10-28 11:40:00,371.24,371.62,371.24,371.55,4515.0,318.0914,318.417,318.0914,318.357,4515.0
2019-10-28 11:45:00,371.59,371.67,371.44,371.5,4447.0,318.3912,318.4598,318.2627,318.3141,4447.0
2019-10-28 11:50:00,371.37,371.63,371.18,371.63,8161.0,318.2027,318.4255,318.0399,318.4255,8161.0
2019-10-28 11:55:00,371.66,371.87,371.61,371.87,19266.0,318.4512,318.6312,318.4084,318.6312,19266.0
2019-10-28 12:00:00,371.81,372.12,371.78,371.79,7844.0,318.5798,318.8454,318.554,318.5626,7844.0
2019-10-28 12:05:00,371.76,371.82,371.4,371.44,9875.0,318.5369,318.5883,318.2285,318.2627,9875.0
2019-10-28 12:10:00,371.49,371.69,371.42,371.67,2559.0,318.3056,318.4769,318.2456,318.4598,2559.0
2019-10-28 12:15:00,371.69,371.98,371.67,371.87,9961.0,318.4769,318.7254,318.4598,318.6312,9961.0
2019-10-28 12:20:00,371.9,371.96,371.64,371.67,4372.0,318.6569,318.7083,318.4341,318.4598,4372.0
2019-10-28 12:25:00,371.63,375.45,371.39,371.77,116712.0,318.4255,321.6986,318.2199,318.5455,116712.0
2019-10-28 12:30:00,371.77,371.84,370.5,371.14,55031.0,318.5455,318.6055,317.4573,318.0057,55031.0
2019-10-28 12:35:00,370.95,371.48,370.77,371.2,9863.0,317.8429,318.297,317.6886,318.0571,9863.0
2019-10-28 12:40:00,371.26,371.69,371.24,371.55,11210.0,318.1085,318.4769,318.0914,318.357,11210.0
2019-10-28 12:45:00,371.47,371.72,371.46,371.61,5193.0,318.2884,318.5026,318.2799,318.4084,5193.0
2019-10-28 12:50:00,371.67,371.67,371.21,371.33,7026.0,318.4598,318.4598,318.0657,318.1685,7026.0
2019-10-28 12:55:00,371.22,371.22,370.52,370.52,4719.0,318.0742,318.0742,317.4744,317.4744,4719.0
2019-10-28 13:00:00,370.52,370.71,370.12,370.7,14555.0,317.4744,317.6372,317.1317,317.6287,14555.0
2019-10-28 13:05:00,370.75,370.75,370.29,370.67,4293.0,317.6715,317.6715,317.2774,317.603,4293.0
2019-10-28 13:10:00,370.78,371.52,370.78,371.52,6954.0,317.6972,318.3313,317.6972,318.3313,6954.0
2019-10-28 13:15:00,371.4,371.78,371.2,371.33,15185.0,318.2285,318.554,318.0571,318.1685,15185.0
2019-10-28 13:20:00,371.27,371.27,370.98,371.03,2064.0,318.1171,318.1171,317.8686,317.9114,2064.0
2019-10-28 13:25:00,370.99,371.0,370.7,370.77,2322.0,317.8771,317.8857,317.6287,317.6886,2322.0
2019-10-28 13:30:00,370.78,371.4,370.78,371.37,7865.0,317.6972,318.2285,317.6972,318.2027,7865.0
2019-10-28 13:35:00,371.37,371.56,371.33,371.56,3750.0,318.2027,318.3655,318.1685,318.3655,3750.0
2019-10-28 13:40:00,371.56,372.06,371.51,372.0,14759.0,318.3655,318.794,318.3227,318.7426,14759.0
2019-10-28 13:45:00,371.96,372.07,371.8,371.85,9976.0,318.7083,318.8025,318.5712,318.614,9976.0
2019-10-28 13:50:00,371.81,371.87,371.74,371.82,1960.0,318.5798,318.6312,318.5198,318.5883,1960.0
2019-10-28 13:55:00,371.86,372.35,371.86,372.01,5225.0,318.6226,319.0424,318.6226,318.7511,5225.0
2019-10-28 14:00:00,372.03,372.41,371.68,371.68,10531.0,318.7683,319.0939,318.4684,318.4684,10531.0
2019-10-28 14:05:00,371.66,371.84,371.54,371.66,4751.0,318.4512,318.6055,318.3484,318.4512,4751.0
2019-10-28 14:10:00,371.66,371.89,371.6,371.83,2271.0,318.4512,318.6483,318.3998,318.5969,2271.0
2019-10-28 14:15:00,371.97,372.25,371.93,372.22,3171.0,318.7168,318.9568,318.6826,318.9311,3171.0
2019-10-28 14:20:00,372.33,372.35,372.17,372.24,5154.0,319.0253,319.0424,318.8882,318.9482,5154.0
2019-10-28 14:25:00,372.27,372.27,371.88,371.93,6854.0,318.9739,318.9739,318.6397,318.6826,6854.0
2019-10-28 14:30:00,371.99,372.06,371.95,371.99,4814.0,318.734,318.794,318.6997,318.734,4814.0
2019-10-28 14:35:00,372.05,372.18,371.95,372.11,9460.0,318.7854,318.8968,318.6997,318.8368,9460.0
2019-10-28 14:40:00,372.07,372.12,371.8,372.06,8530.0,318.8025,318.8454,318.5712,318.794,8530.0
2019-10-28 14:45:00,372.11,372.16,371.65,371.66,11101.0,318.8368,318.8796,318.4427,318.4512,11101.0
2019-10-28 14:50:00,371.7,372.24,371.7,372.03,7426.0,318.4855,318.9482,318.4855,318.7683,7426.0
2019-10-28 14:55:00,371.92,372.07,371.85,372.03,5615.0,318.674,318.8025,318.614,318.7683,5615.0
2019-10-28 15:00:00,372.04,372.21,372.03,372.17,6791.0,318.7768,318.9225,318.7683,318.8882,6791.0
2019-10-28 15:05:00,372.21,372.23,372.06,372.15,8598.0,318.9225,318.9396,318.794,318.8711,8598.0
2019-10-28 15:10:00,372.09,372.63,372.09,372.63,4419.0,318.8197,319.2824,318.8197,319.2824,4419.0
2019-10-28 15:15:00,372.61,372.67,372.35,372.4,8179.0,319.2652,319.3166,319.0424,319.0853,8179.0
2019-10-28 15:20:00,372.35,372.38,372.01,372.08,13757.0,319.0424,319.0681,318.7511,318.8111,13757.0
2019-10-28 15:25:00,372.06,372.14,371.9,371.92,7092.0,318.794,318.8625,318.6569,318.674,7092.0
2019-10-28 15:30:00,371.91,371.91,371.67,371.71,7105.0,318.6654,318.6654,318.4598,318.4941,7105.0
2019-10-28 15:35:00,371.7,371.7,371.26,371.33,6576.0,318.4855,318.4855,318.1085,318.1685,6576.0
2019-10-28 15:40:00,371.4,371.43,371.29,371.29,8771.0,318.2285,318.2542,318.1342,318.1342,8771.0
2019-10-28 15:45:00,371.3,371.91,371.21,371.82,14664.0,318.1428,318.6654,318.0657,318.5883,14664.0
2019-10-28 15:50:00,371.82,372.32,371.74,372.17,24379.0,318.5883,319.0167,318.5198,318.8882,24379.0
2019-10-28 15:55:00,372.2,372.24,371.71,371.79,45662.0,318.9139,318.9482,318.4941,318.5626,45662.0
2019-10-29 09:30:00,371.65,372.48,371.2,372.48,35279.0,318.4427,319.1538,318.0571,319.1538,35279.0
2019-10-29 09:35:00,372.69,372.99,372.08,372.69,10335.0,319.3338,319.5908,318.8111,319.3338,10335.0
2019-10-29 09:40:00,372.74,373.49,372.68,373.37,18832.0,319.3766,320.0192,319.3252,319.9164,18832.0
2019-10-29 09:45:00,373.47,373.92,373.14,373.16,21276.0,320.0021,320.3877,319.7193,319.7365,21276.0
2019-10-29 09:50:00,373.18,374.4,372.66,374.22,15656.0,319.7536,320.799,319.3081,320.6447,15656.0
2019-10-29 09:55:00,374.22,374.68,372.79,372.8,12590.0,320.6447,321.0389,319.4195,319.428,12590.0
2019-10-29 10:00:00,372.96,373.64,372.96,373.25,8067.0,319.5651,320.1478,319.5651,319.8136,8067.0
2019-10-29 10:05:00,373.16,374.2,373.14,374.19,7803.0,319.7365,320.6276,319.7193,320.619,7803.0
2019-10-29 10:10:00,374.28,374.33,373.28,373.43,12521.0,320.6961,320.739,319.8393,319.9678,12521.0
2019-10-29 10:15:00,373.48,374.5,373.47,374.48,10671.0,320.0107,320.8846,320.0021,320.8675,10671.0
2019-10-29 10:20:00,374.63,374.64,374.0,374.04,15575.0,320.996,321.0046,320.4562,320.4905,15575.0
2019-10-29 10:25:00,374.04,374.57,373.88,374.57,10217.0,320.4905,320.9446,320.3534,320.9446,10217.0
2019-10-29 10:30:00,374.64,374.84,374.28,374.5,17211.0,321.0046,321.176,320.6961,320.8846,17211.0
2019-10-29 10:35:00,374.46,375.25,374.46,374.75,21891.0,320.8504,321.5273,320.8504,321.0988,21891.0
2019-10-29 10:40:00,374.75,374.97,374.39,374.66,22847.0,321.0988,321.2874,320.7904,321.0217,22847.0
2019-10-29 10:45:00,374.62,374.99,374.57,374.7,8334.0,320.9875,321.3045,320.9446,321.056,8334.0
2019-10-29 10:50:00,374.7,374.77,373.96,374.27,8572.0,321.056,321.116,320.4219,320.6876,8572.0
2019-10-29 10:55:00,374.31,374.4,374.21,374.34,10980.0,320.7218,320.799,320.6362,320.7475,10980.0
2019-10-29 11:00:00,374.37,374.41,374.25,374.4,8560.0,320.7733,320.8075,320.6704,320.799,8560.0
2019-10-29 11:05:00,374.38,374.86,374.31,374.55,46002.0,320.7818,321.1931,320.7218,320.9275,46002.0
2019-10-29 11:10:00,374.55,375.15,374.47,375.15,25828.0,320.9275,321.4416,320.8589,321.4416,25828.0
2019-10-29 11:15:00,375.12,375.12,374.6,374.68,18114.0,321.4159,321.4159,320.9703,321.0389,18114.0
2019-10-29 11:20:00,374.72,374.78,374.5,374.6,6639.0,321.0731,321.1246,320.8846,320.9703,6639.0
2019-10-29 11:25:00,374.51,374.67,374.01,374.67,6796.0,320.8932,321.0303,320.4648,321.0303,6796.0
2019-10-29 11:30:00,374.66,374.96,374.66,374.96,9014.0,321.0217,321.2788,321.0217,321.2788,9014.0
2019-10-29 11:35:00,374.94,374.99,374.49,374.5,8707.0,321.2616,321.3045,320.8761,320.8846,8707.0
2019-10-29 11:40:00,374.52,374.62,374.42,374.45,5620.0,320.9018,320.9875,320.8161,320.8418,5620.0
2019-10-29 11:45:00,374.53,374.53,373.85,373.85,8386.0,320.9103,320.9103,320.3277,320.3277,8386.0
2019-10-29 11:50:00,373.74,374.11,373.62,374.1,2263.0,320.2334,320.5505,320.1306,320.5419,2263.0
2019-10-29 11:55:00,374.08,374.16,372.81,373.12,4738.0,320.5248,320.5933,319.4366,319.7022,4738.0
2019-10-29 12:00:00,372.89,373.3,372.65,373.03,1771.0,319.5051,319.8564,319.2995,319.6251,1771.0
2019-10-29 12:05:00,373.01,373.19,372.85,373.17,3425.0,319.608,319.7622,319.4709,319.745,3425.0
2019-10-29 12:10:00,373.17,373.31,372.78,373.0,6695.0,319.745,319.865,319.4109,319.5994,6695.0
2019-10-29 12:15:00,372.92,372.97,372.74,372.77,5693.0,319.5308,319.5737,319.3766,319.4023,5693.0
2019-10-29 12:20:00,372.74,373.44,372.74,373.33,3711.0,319.3766,319.9764,319.3766,319.8821,3711.0
2019-10-29 12:25:00,373.31,373.87,373.25,373.87,4333.0,319.865,320.3448,319.8136,320.3448,4333.0
2019-10-29 12:30:00,373.99,374.23,373.46,373.48,6960.0,320.4477,320.6533,319.9935,320.0107,6960.0
2019-10-29 12:35:00,373.61,373.9,373.61,373.9,2129.0,320.1221,320.3705,320.1221,320.3705,2129.0
2019-10-29 12:40:00,373.88,373.92,373.77,373.92,4309.0,320.3534,320.3877,320.2591,320.3877,4309.0
2019-10-29 12:45:00,373.9,374.03,373.82,373.91,3437.0,320.3705,320.4819,320.302,320.3791,3437.0
2019-10-29 12:50:00,374.01,374.23,373.76,373.76,6914.0,320.4648,320.6533,320.2506,320.2506,6914.0
2019-10-29 12:55:00,373.8,373.89,373.54,373.61,5200.0,320.2849,320.362,320.0621,320.1221,5200.0
2019-10-29 13:00:00,373.67,373.71,373.35,373.53,3676.0,320.1735,320.2077,319.8993,320.0535,3676.0
2019-10-29 13:05:00,373.55,373.55,373.27,373.3,2725.0,320.0706,320.0706,319.8307,319.8564,2725.0
2019-10-29 13:10:00,373.2,373.48,373.19,373.4,2449.0,319.7708,320.0107,319.7622,319.9421,2449.0
2019-10-29 13:15:00,373.47,373.55,373.26,373.26,2573.0,320.0021,320.0706,319.8222,319.8222,2573.0
2019-10-29 13:20:00,373.25,373.25,372.76,372.76,2083.0,319.8136,319.8136,319.3937,319.3937,2083.0
2019-10-29 13:25:00,372.79,372.8,372.49,372.5,5549.0,319.4195,319.428,319.1624,319.171,5549.0
2019-10-29 13:30:00,372.45,372.47,372.15,372.23,4492.0,319.1281,319.1453,318.8711,318.9396,4492.0
2019-10-29 13:35:00,372.22,372.35,372.1,372.1,3780.0,318.9311,319.0424,318.8282,318.8282,3780.0
2019-10-29 13:40:00,372.09,372.16,371.81,371.9,4140.0,318.8197,318.8796,318.5798,318.6569,4140.0
2019-10-29 13:45:00,371.89,372.05,371.88,372.03,2715.0,318.6483,318.7854,318.6397,318.7683,2715.0
2019-10-29 13:50:00,371.93,371.93,371.64,371.72,3432.0,318.6826,318.6826,318.4341,318.5026,3432.0
2019-10-29 13:55:00,371.65,371.74,371.6,371.66,4184.0,318.4427,318.5198,318.3998,318.4512,4184.0
2019-10-29 14:00:00,371.63,371.75,371.2,371.22,10333.0,318.4255,318.5283,318.0571,318.0742,10333.0
2019-10-29 14:05:00,371.22,371.38,371.2,371.36,7373.0,318.0742,318.2113,318.0571,318.1942,7373.0
2019-10-29 14:10:00,371.33,371.46,371.09,371.16,6267.0,318.1685,318.2799,317.9628,318.0228,6267.0
2019-10-29 14:15:00,371.15,371.31,371.13,371.2,3475.0,318.0142,318.1513,317.9971,318.0571,3475.0
2019-10-29 14:20:00,371.16,371.42,371.05,371.09,5535.0,318.0228,318.2456,317.9286,317.9628,5535.0
2019-10-29 14:25:00,371.1,371.2,371.07,371.17,6465.0,317.9714,318.0571,317.9457,318.0314,6465.0
2019-10-29 14:30:00,371.19,371.37,371.16,371.34,24334.0,318.0485,318.2027,318.0228,318.177,24334.0
2019-10-29 14:35:00,371.38,371.7,371.38,371.41,12054.0,318.2113,318.4855,318.2113,318.237,12054.0
2019-10-29 14:40:00,371.41,371.42,370.79,370.92,9372.0,318.237,318.2456,317.7058,317.8172,9372.0
2019-10-29 14:45:00,370.94,371.01,370.7,370.78,14801.0,317.8343,317.8943,317.6287,317.6972,14801.0
2019-10-29 14:50:00,370.73,371.15,370.73,370.78,7822.0,317.6544,318.0142,317.6544,317.6972,7822.0
2019-10-29 14:55:00,370.8,370.8,370.44,370.51,8090.0,317.7144,317.7144,317.4059,317.4659,8090.0
2019-10-29 15:00:00,370.51,370.87,370.51,370.84,4161.0,317.4659,317.7743,317.4659,317.7486,4161.0
2019-10-29 15:05:00,370.86,370.89,370.48,370.48,5503.0,317.7658,317.7915,317.4402,317.4402,5503.0
2019-10-29 15:10:00,370.4,370.44,370.09,370.17,8365.0,317.3716,317.4059,317.106,317.1745,8365.0
2019-10-29 15:15:00,370.17,370.44,370.14,370.43,9073.0,317.1745,317.4059,317.1488,317.3973,9073.0
2019-10-29 15:20:00,370.43,370.52,370.34,370.49,9237.0,317.3973,317.4744,317.3202,317.4487,9237.0
2019-10-29 15:25:00,370.47,370.68,370.22,370.27,10294.0,317.4316,317.6115,317.2174,317.2602,10294.0
2019-10-29 15:30:00,370.27,370.29,370.04,370.21,8577.0,317.2602,317.2774,317.0632,317.2088,8577.0
2019-10-29 15:35:00,370.25,370.45,370.05,370.42,9574.0,317.2431,317.4145,317.0717,317.3888,9574.0
2019-10-29 15:40:00,370.43,370.94,370.42,370.83,9919.0,317.3973,317.8343,317.3888,317.7401,9919.0
2019-10-29 15:45:00,370.8,370.8,370.33,370.39,16187.0,317.7144,317.7144,317.3116,317.363,16187.0
2019-10-29 15:50:00,370.36,370.93,370.19,370.9,31069.0,317.3373,317.8257,317.1917,317.8,31069.0
2019-10-29 15:55:00,370.93,371.06,370.44,370.98,47690.0,317.8257,317.9371,317.4059,317.8686,47690.0
2019-10-30 09:30:00,373.22,373.55,371.47,372.19,28823.0,319.7879,320.0706,318.2884,318.9054,28823.0
2019-10-30 09:35:00,371.73,372.96,371.73,372.95,14469.0,318.5112,319.5651,318.5112,319.5565,14469.0
2019-10-30 09:40:00,372.94,373.0,372.57,372.96,38966.0,319.548,319.5994,319.2309,319.5651,38966.0
2019-10-30 09:45:00,372.83,374.46,372.7,373.99,22869.0,319.4537,320.8504,319.3423,320.4477,22869.0
2019-10-30 09:50:00,373.84,373.84,373.27,373.81,9495.0,320.3191,320.3191,319.8307,320.2934,9495.0
2019-10-30 09:55:00,373.82,374.83,373.8,374.46,9444.0,320.302,321.1674,320.2849,320.8504,9444.0
2019-10-30 10:00:00,374.32,374.84,373.22,374.35,15917.0,320.7304,321.176,319.7879,320.7561,15917.0
2019-10-30 10:05:00,374.41,375.06,374.29,374.87,7716.0,320.8075,321.3645,320.7047,321.2017,7716.0
2019-10-30 10:10:00,375.0,375.55,374.81,375.33,5882.0,321.3131,321.7843,321.1503,321.5958,5882.0
2019-10-30 10:15:00,375.52,375.64,375.31,375.38,8610.0,321.7586,321.8614,321.5787,321.6387,8610.0
2019-10-30 10:20:00,375.29,375.75,375.06,375.61,6830.0,321.5615,321.9557,321.3645,321.8357,6830.0
2019-10-30 10:25:00,375.63,376.14,375.5,375.88,5966.0,321.8529,322.2898,321.7415,322.0671,5966.0
2019-10-30 10:30:00,375.88,376.0,375.32,375.32,2719.0,322.0671,322.1699,321.5872,321.5872,2719.0
2019-10-30 10:35:00,375.4,376.31,375.4,376.21,6012.0,321.6558,322.4355,321.6558,322.3498,6012.0
2019-10-30 10:40:00,376.16,376.33,375.99,376.05,5121.0,322.307,322.4526,322.1613,322.2127,5121.0
2019-10-30 10:45:00,376.1,376.18,375.97,376.04,3708.0,322.2556,322.3241,322.1442,322.2042,3708.0
2019-10-30 10:50:00,375.93,376.13,375.65,375.98,3600.0,322.1099,322.2813,321.87,322.1528,3600.0
2019-10-30 10:55:00,375.89,375.95,375.61,375.95,3780.0,322.0756,322.127,321.8357,322.127,3780.0
2019-10-30 11:00:00,375.94,376.11,375.73,375.85,3339.0,322.1185,322.2641,321.9385,322.0414,3339.0
2019-10-30 11:05:00,375.76,375.81,375.23,375.36,2914.0,321.9643,322.0071,321.5101,321.6215,2914.0
2019-10-30 11:10:00,375.26,375.64,375.26,375.55,4111.0,321.5358,321.8614,321.5358,321.7843,4111.0
2019-10-30 11:15:00,375.59,375.98,375.58,375.79,4510.0,321.8186,322.1528,321.81,321.99,4510.0
2019-10-30 11:20:00,375.7,375.81,375.58,375.74,3913.0,321.9128,322.0071,321.81,321.9471,3913.0
2019-10-30 11:25:00,375.73,375.92,375.61,375.85,11340.0,321.9385,322.1013,321.8357,322.0414,11340.0
2019-10-30 11:30:00,375.92,375.92,375.69,375.92,4596.0,322.1013,322.1013,321.9043,322.1013,4596.0
2019-10-30 11:35:00,375.88,375.92,375.81,375.88,5699.0,322.0671,322.1013,322.0071,322.0671,5699.0
2019-10-30 11:40:00,375.92,376.72,375.85,376.58,25579.0,322.1013,322.7868,322.0414,322.6669,25579.0
2019-10-30 11:45:00,376.5,376.57,376.17,376.27,7500.0,322.5983,322.6583,322.3156,322.4012,7500.0
2019-10-30 11:50:00,376.26,376.53,376.26,376.37,5068.0,322.3927,322.624,322.3927,322.4869,5068.0
2019-10-30 11:55:00,376.38,376.45,376.0,376.0,4094.0,322.4955,322.5555,322.1699,322.1699,4094.0
2019-10-30 12:00:00,375.92,376.66,375.91,376.66,1279.0,322.1013,322.7354,322.0928,322.7354,1279.0
2019-10-30 12:05:00,376.71,376.71,376.55,376.55,5207.0,322.7782,322.7782,322.6412,322.6412,5207.0
2019-10-30 12:10:00,376.55,377.07,376.54,377.03,4159.0,322.6412,323.0867,322.6326,323.0524,4159.0
2019-10-30 12:15:00,376.99,377.71,376.94,377.7,2781.0,323.0182,323.6351,322.9753,323.6265,2781.0
2019-10-30 12:20:00,377.84,378.09,377.74,377.98,6560.0,323.7465,323.9607,323.6608,323.8664,6560.0
2019-10-30 12:25:00,377.84,377.88,377.66,377.8,2305.0,323.7465,323.7807,323.5922,323.7122,2305.0
2019-10-30 12:30:00,377.89,378.04,377.76,377.92,4304.0,323.7893,323.9178,323.6779,323.815,4304.0
2019-10-30 12:35:00,377.92,377.92,377.29,377.3,2500.0,323.815,323.815,323.2752,323.2838,2500.0
2019-10-30 12:40:00,377.52,377.86,377.41,377.72,4393.0,323.4723,323.7636,323.378,323.6436,4393.0
2019-10-30 12:45:00,377.71,377.71,377.46,377.51,2747.0,323.6351,323.6351,323.4209,323.4637,2747.0
2019-10-30 12:50:00,377.5,377.69,377.5,377.5,2470.0,323.4551,323.6179,323.4551,323.4551,2470.0
2019-10-30 12:55:00,377.45,377.8,377.45,377.53,6296.0,323.4123,323.7122,323.4123,323.4808,6296.0
2019-10-30 13:00:00,377.58,377.8,377.54,377.6,10999.0,323.5237,323.7122,323.4894,323.5408,10999.0
2019-10-30 13:05:00,377.66,377.69,377.5,377.58,2890.0,323.5922,323.6179,323.4551,323.5237,2890.0
2019-10-30 13:10:00,377.57,377.8,377.5,377.72,3635.0,323.5151,323.7122,323.4551,323.6436,3635.0
2019-10-30 13:15:00,377.8,377.8,377.18,377.32,3017.0,323.7122,323.7122,323.181,323.3009,3017.0
2019-10-30 13:20:00,377.28,377.34,376.9,377.04,5810.0,323.2666,323.3181,322.941,323.061,5810.0
2019-10-30 13:25:00,377.06,377.33,377.05,377.27,1409.0,323.0781,323.3095,323.0696,323.2581,1409.0
2019-10-30 13:30:00,377.31,377.61,377.3,377.34,3170.0,323.2923,323.5494,323.2838,323.3181,3170.0
2019-10-30 13:35:00,377.33,377.5,377.33,377.47,2903.0,323.3095,323.4551,323.3095,323.4294,2903.0
2019-10-30 13:40:00,377.49,377.58,377.44,377.55,5150.0,323.4466,323.5237,323.4037,323.498,5150.0
2019-10-30 13:45:00,377.48,377.58,377.27,377.28,7051.0,323.438,323.5237,323.2581,323.2666,7051.0
2019-10-30 13:50:00,377.41,377.41,377.29,377.35,2208.0,323.378,323.378,323.2752,323.3266,2208.0
2019-10-30 13:55:00,377.24,377.24,376.58,376.78,3854.0,323.2324,323.2324,322.6669,322.8382,3854.0
2019-10-30 14:00:00,376.01,376.65,375.83,376.54,3591.0,322.1785,322.7268,322.0242,322.6326,3591.0
2019-10-30 14:05:00,376.64,376.82,376.31,376.75,2476.0,322.7183,322.8725,322.4355,322.8125,2476.0
2019-10-30 14:10:00,376.8,376.99,376.76,376.96,4308.0,322.8554,323.0182,322.8211,322.9925,4308.0
2019-10-30 14:15:00,377.03,377.63,377.03,377.37,3900.0,323.0524,323.5665,323.0524,323.3438,3900.0
2019-10-30 14:20:00,377.42,377.63,377.17,377.25,2773.0,323.3866,323.5665,323.1724,323.2409,2773.0
2019-10-30 14:25:00,377.2,377.26,377.1,377.19,1942.0,323.1981,323.2495,323.1124,323.1895,1942.0
2019-10-30 14:30:00,377.13,377.2,376.46,376.48,6045.0,323.1381,323.1981,322.564,322.5812,6045.0
2019-10-30 14:35:00,376.54,376.91,376.54,376.59,3952.0,322.6326,322.9496,322.6326,322.6754,3952.0
2019-10-30 14:40:00,376.51,376.79,376.27,376.79,7247.0,322.6069,322.8468,322.4012,322.8468,7247.0
2019-10-30 14:45:00,376.76,377.5,376.76,377.49,4377.0,322.8211,323.4551,322.8211,323.4466,4377.0
2019-10-30 14:50:00,377.53,378.06,377.53,377.75,7568.0,323.4808,323.935,323.4808,323.6694,7568.0
2019-10-30 14:55:00,377.78,377.98,377.66,377.89,5431.0,323.6951,323.8664,323.5922,323.7893,5431.0
2019-10-30 15:00:00,377.78,378.19,377.55,378.14,5462.0,323.6951,324.0464,323.498,324.0035,5462.0
2019-10-30 15:05:00,378.19,378.25,377.91,378.24,10307.0,324.0464,324.0978,323.8064,324.0892,10307.0
2019-10-30 15:10:00,378.19,378.34,377.96,377.97,12999.0,324.0464,324.1749,323.8493,323.8579,12999.0
2019-10-30 15:15:00,377.97,378.28,377.94,378.09,6454.0,323.8579,324.1235,323.8322,323.9607,6454.0
2019-10-30 15:20:00,378.11,378.99,378.1,378.81,9319.0,323.9778,324.7318,323.9692,324.5776,9319.0
2019-10-30 15:25:00,378.75,378.75,378.45,378.54,6805.0,324.5262,324.5262,324.2691,324.3463,6805.0
2019-10-30 15:30:00,378.68,378.69,378.15,378.19,10798.0,324.4662,324.4748,324.0121,324.0464,10798.0
2019-10-30 15:35:00,378.22,378.27,378.03,378.24,12526.0,324.0721,324.1149,323.9093,324.0892,12526.0
2019-10-30 15:40:00,378.3,378.85,378.25,378.54,14159.0,324.1406,324.6119,324.0978,324.3463,14159.0
2019-10-30 15:45:00,378.63,378.64,378.15,378.27,15377.0,324.4234,324.4319,324.0121,324.1149,15377.0
2019-10-30 15:50:00,378.4,378.88,378.29,378.78,17038.0,324.2263,324.6376,324.132,324.5519,17038.0
2019-10-30 15:55:00,378.72,378.81,378.3,378.7,39317.0,324.5005,324.5776,324.1406,324.4833,39317.0
2019-10-31 09:30:00,377.92,380.18,377.92,379.09,21699.0,323.815,325.7515,323.815,324.8175,21699.0
2019-10-31 09:35:00,379.5,379.73,379.1,379.45,8113.0,325.1688,325.3659,324.8261,325.126,8113.0
2019-10-31 09:40:00,379.62,379.89,379.44,379.62,4701.0,325.2716,325.503,325.1174,325.2716,4701.0
2019-10-31 09:45:00,379.47,379.92,379.29,379.29,10940.0,325.1431,325.5287,324.9889,324.9889,10940.0
2019-10-31 09:50:00,379.23,379.42,379.0,379.21,7507.0,324.9375,325.1003,324.7404,324.9203,7507.0
2019-10-31 09:55:00,379.14,379.14,378.42,378.95,5170.0,324.8604,324.8604,324.2434,324.6976,5170.0
2019-10-31 10:00:00,378.84,379.53,378.79,379.53,4901.0,324.6033,325.1945,324.5605,325.1945,4901.0
2019-10-31 10:05:00,379.7,379.92,379.56,379.79,9593.0,325.3402,325.5287,325.2202,325.4173,9593.0
2019-10-31 10:10:00,379.71,379.71,378.0,378.1,6751.0,325.3487,325.3487,323.8836,323.9692,6751.0
2019-10-31 10:15:00,378.02,378.28,377.63,378.05,6814.0,323.9007,324.1235,323.5665,323.9264,6814.0
2019-10-31 10:20:00,378.19,378.27,377.78,377.91,3816.0,324.0464,324.1149,323.6951,323.8064,3816.0
2019-10-31 10:25:00,378.14,378.21,377.55,377.6,7169.0,324.0035,324.0635,323.498,323.5408,7169.0
2019-10-31 10:30:00,377.56,377.57,376.47,376.47,9954.0,323.5066,323.5151,322.5726,322.5726,9954.0
2019-10-31 10:35:00,376.62,376.99,376.62,376.85,3424.0,322.7011,323.0182,322.7011,322.8982,3424.0
2019-10-31 10:40:00,376.79,377.19,376.71,377.1,3872.0,322.8468,323.1895,322.7782,323.1124,3872.0
2019-10-31 10:45:00,377.08,377.62,376.97,377.59,5710.0,323.0953,323.558,323.001,323.5323,5710.0
2019-10-31 10:50:00,377.56,377.6,376.82,377.0,9118.0,323.5066,323.5408,322.8725,323.0267,9118.0
2019-10-31 10:55:00,377.07,377.35,377.02,377.3,4374.0,323.0867,323.3266,323.0439,323.2838,4374.0
2019-10-31 11:00:00,377.22,378.31,377.15,377.91,5156.0,323.2152,324.1492,323.1553,323.8064,5156.0
2019-10-31 11:05:00,377.96,378.5,377.96,378.43,3102.0,323.8493,324.312,323.8493,324.252,3102.0
2019-10-31 11:10:00,378.5,378.98,378.43,378.89,6024.0,324.312,324.7233,324.252,324.6461,6024.0
2019-10-31 11:15:00,378.97,379.0,377.88,377.9,6131.0,324.7147,324.7404,323.7807,323.7979,6131.0
2019-10-31 11:20:00,377.98,378.15,377.78,378.13,4130.0,323.8664,324.0121,323.6951,323.9949,4130.0
2019-10-31 11:25:00,378.23,378.66,378.09,378.37,5074.0,324.0806,324.4491,323.9607,324.2006,5074.0
2019-10-31 11:30:00,378.29,378.62,377.94,377.94,4794.0,324.132,324.4148,323.8322,323.8322,4794.0
2019-10-31 11:35:00,377.8,378.33,377.72,378.33,7413.0,323.7122,324.1663,323.6436,324.1663,7413.0
2019-10-31 11:40:00,378.17,378.23,377.82,377.86,4244.0,324.0292,324.0806,323.7293,323.7636,4244.0
2019-10-31 11:45:00,377.95,378.07,377.67,377.67,2719.0,323.8407,323.9435,323.6008,323.6008,2719.0
2019-10-31 11:50:00,377.64,377.79,377.41,377.55,2324.0,323.5751,323.7036,323.378,323.498,2324.0
2019-10-31 11:55:00,377.53,377.7,377.3,377.54,4289.0,323.4808,323.6265,323.2838,323.4894,4289.0
2019-10-31 12:00:00,377.54,377.54,376.68,376.69,5625.0,323.4894,323.4894,322.7525,322.7611,5625.0
2019-10-31 12:05:00,376.6,376.67,376.34,376.53,7739.0,322.684,322.744,322.4612,322.624,7739.0
2019-10-31 12:10:00,376.63,376.72,376.44,376.71,2502.0,322.7097,322.7868,322.5469,322.7782,2502.0
2019-10-31 12:15:00,376.7,376.75,376.52,376.52,2959.0,322.7697,322.8125,322.6154,322.6154,2959.0
2019-10-31 12:20:00,376.47,376.84,376.47,376.59,1577.0,322.5726,322.8896,322.5726,322.6754,1577.0
2019-10-31 12:25:00,376.74,377.12,376.74,377.12,897.0,322.8039,323.1295,322.8039,323.1295,897.0
2019-10-31 12:30:00,376.87,376.9,376.33,376.33,3613.0,322.9153,322.941,322.4526,322.4526,3613.0
2019-10-31 12:35:00,376.44,376.44,375.86,376.11,2978.0,322.5469,322.5469,322.0499,322.2641,2978.0
2019-10-31 12:40:00,376.29,376.32,376.2,376.3,1480.0,322.4184,322.4441,322.3413,322.4269,1480.0
2019-10-31 12:45:00,376.21,376.36,375.68,375.71,4229.0,322.3498,322.4784,321.8957,321.9214,4229.0
2019-10-31 12:50:00,375.78,375.96,375.57,375.74,3640.0,321.9814,322.1356,321.8015,321.9471,3640.0
2019-10-31 12:55:00,375.84,376.22,375.84,376.22,1321.0,322.0328,322.3584,322.0328,322.3584,1321.0
2019-10-31 13:00:00,376.24,376.27,376.03,376.07,3165.0,322.3755,322.4012,322.1956,322.2299,3165.0
2019-10-31 13:05:00,375.99,376.32,375.97,376.08,1635.0,322.1613,322.4441,322.1442,322.2384,1635.0
2019-10-31 13:10:00,376.13,376.51,376.09,376.11,3017.0,322.2813,322.6069,322.247,322.2641,3017.0
2019-10-31 13:15:00,376.09,376.22,375.9,376.22,1405.0,322.247,322.3584,322.0842,322.3584,1405.0
2019-10-31 13:20:00,376.17,376.36,376.09,376.18,2883.0,322.3156,322.4784,322.247,322.3241,2883.0
2019-10-31 13:25:00,376.26,376.53,376.06,376.52,1283.0,322.3927,322.624,322.2213,322.6154,1283.0
2019-10-31 13:30:00,376.3,376.49,376.22,376.31,5538.0,322.4269,322.5897,322.3584,322.4355,5538.0
2019-10-31 13:35:00,376.37,376.43,376.28,376.35,5495.0,322.4869,322.5383,322.4098,322.4698,5495.0
2019-10-31 13:40:00,376.35,376.72,376.29,376.59,3509.0,322.4698,322.7868,322.4184,322.6754,3509.0
2019-10-31 13:45:00,376.56,376.56,376.39,376.42,1357.0,322.6497,322.6497,322.5041,322.5298,1357.0
2019-10-31 13:50:00,376.16,376.16,375.91,375.92,1550.0,322.307,322.307,322.0928,322.1013,1550.0
2019-10-31 13:55:00,375.98,375.98,375.6,375.6,2923.0,322.1528,322.1528,321.8272,321.8272,2923.0
2019-10-31 14:00:00,375.57,375.7,375.39,375.4,4621.0,321.8015,321.9128,321.6472,321.6558,4621.0
2019-10-31 14:05:00,375.65,375.82,375.56,375.68,1641.0,321.87,322.0157,321.7929,321.8957,1641.0
2019-10-31 14:10:00,375.77,375.79,375.62,375.62,3626.0,321.9728,321.99,321.8443,321.8443,3626.0
2019-10-31 14:15:00,375.61,375.67,375.53,375.67,2315.0,321.8357,321.8871,321.7672,321.8871,2315.0
2019-10-31 14:20:00,375.68,375.99,375.68,375.99,2428.0,321.8957,322.1613,321.8957,322.1613,2428.0
2019-10-31 14:25:00,375.88,376.13,375.88,376.07,1810.0,322.0671,322.2813,322.0671,322.2299,1810.0
2019-10-31 14:30:00,375.93,376.16,375.85,375.94,3640.0,322.1099,322.307,322.0414,322.1185,3640.0
2019-10-31 14:35:00,375.94,375.99,375.78,375.89,2216.0,322.1185,322.1613,321.9814,322.0756,2216.0
2019-10-31 14:40:00,375.67,375.67,375.38,375.43,1991.0,321.8871,321.8871,321.6387,321.6815,1991.0
2019-10-31 14:45:00,375.45,375.47,375.26,375.38,3794.0,321.6986,321.7158,321.5358,321.6387,3794.0
2019-10-31 14:50:00,375.53,375.73,375.44,375.7,4112.0,321.7672,321.9385,321.6901,321.9128,4112.0
2019-10-31 14:55:00,375.7,375.99,375.69,375.85,3851.0,321.9128,322.1613,321.9043,322.0414,3851.0
2019-10-31 15:00:00,375.99,375.99,375.59,375.75,2188.0,322.1613,322.1613,321.8186,321.9557,2188.0
2019-10-31 15:05:00,375.81,375.93,375.68,375.76,3305.0,322.0071,322.1099,321.8957,321.9643,3305.0
2019-10-31 15:10:00,375.85,376.08,375.68,376.06,3264.0,322.0414,322.2384,321.8957,322.2213,3264.0
2019-10-31 15:15:00,376.1,376.44,376.09,376.38,2017.0,322.2556,322.5469,322.247,322.4955,2017.0
2019-10-31 15:20:00,376.43,376.43,376.25,376.33,3692.0,322.5383,322.5383,322.3841,322.4526,3692.0
2019-10-31 15:25:00,376.32,376.42,376.25,376.39,4397.0,322.4441,322.5298,322.3841,322.5041,4397.0
2019-10-31 15:30:00,376.35,376.71,376.21,376.68,7569.0,322.4698,322.7782,322.3498,322.7525,7569.0
2019-10-31 15:35:00,376.66,376.66,376.41,376.43,5362.0,322.7354,322.7354,322.5212,322.5383,5362.0
2019-10-31 15:40:00,376.42,376.45,375.98,376.05,7707.0,322.5298,322.5555,322.1528,322.2127,7707.0
2019-10-31 15:45:00,375.98,376.11,375.62,375.77,9715.0,322.1528,322.2641,321.8443,321.9728,9715.0
2019-10-31 15:50:00,375.72,375.92,375.57,375.75,10357.0,321.93,322.1013,321.8015,321.9557,10357.0
2019-10-31 15:55:00,375.71,376.96,375.65,376.75,53415.0,321.9214,322.9925,321.87,322.8125,53415.0
2019-11-01 09:30:00,378.11,378.99,378.06,378.4,18097.0,323.9778,324.7318,323.935,324.2263,18097.0
2019-11-01 09:35:00,379.33,379.85,378.98,379.25,5282.0,325.0232,325.4687,324.7233,324.9546,5282.0
2019-11-01 09:40:00,379.0,379.15,378.51,378.81,6015.0,324.7404,324.8689,324.3205,324.5776,6015.0
2019-11-01 09:45:00,378.99,379.14,378.45,378.45,4533.0,324.7318,324.8604,324.2691,324.2691,4533.0
2019-11-01 09:50:00,378.47,379.27,378.44,379.13,3990.0,324.2863,324.9717,324.2606,324.8518,3990.0
2019-11-01 09:55:00,379.14,379.45,379.01,379.15,6631.0,324.8604,325.126,324.749,324.8689,6631.0
2019-11-01 10:00:00,378.85,379.86,378.85,379.64,4851.0,324.6119,325.4773,324.6119,325.2888,4851.0
2019-11-01 10:05:00,379.65,379.88,379.45,379.88,6524.0,325.2973,325.4944,325.126,325.4944,6524.0
2019-11-01 10:10:00,379.84,380.13,379.42,379.42,5397.0,325.4601,325.7086,325.1003,325.1003,5397.0
2019-11-01 10:15:00,379.6,379.64,379.35,379.52,4202.0,325.2545,325.2888,325.0403,325.186,4202.0
2019-11-01 10:20:00,379.4,379.76,379.2,379.7,5655.0,325.0831,325.3916,324.9118,325.3402,5655.0
2019-11-01 10:25:00,379.65,379.73,379.26,379.28,3505.0,325.2973,325.3659,324.9632,324.9803,3505.0
2019-11-01 10:30:00,379.32,379.47,378.8,378.8,8647.0,325.0146,325.1431,324.569,324.569,8647.0
2019-11-01 10:35:00,378.79,378.96,378.61,378.95,3790.0,324.5605,324.7061,324.4062,324.6976,3790.0
2019-11-01 10:40:00,378.93,379.27,378.93,379.04,4497.0,324.6804,324.9717,324.6804,324.7747,4497.0
2019-11-01 10:45:00,379.03,379.03,378.78,378.91,4862.0,324.7661,324.7661,324.5519,324.6633,4862.0
2019-11-01 10:50:00,378.94,379.33,378.94,379.19,7760.0,324.689,325.0232,324.689,324.9032,7760.0
2019-11-01 10:55:00,379.2,379.65,379.2,379.47,7395.0,324.9118,325.2973,324.9118,325.1431,7395.0
2019-11-01 11:00:00,379.61,379.75,379.54,379.75,5900.0,325.2631,325.383,325.2031,325.383,5900.0
2019-11-01 11:05:00,379.75,380.0,379.75,379.77,6890.0,325.383,325.5972,325.383,325.4002,6890.0
2019-11-01 11:10:00,379.79,380.07,379.78,380.01,5248.0,325.4173,325.6572,325.4087,325.6058,5248.0
2019-11-01 11:15:00,380.07,380.23,379.95,379.95,5695.0,325.6572,325.7943,325.5544,325.5544,5695.0
2019-11-01 11:20:00,379.9,380.01,379.61,379.93,2680.0,325.5115,325.6058,325.2631,325.5373,2680.0
2019-11-01 11:25:00,380.07,380.07,379.88,380.02,3465.0,325.6572,325.6572,325.4944,325.6144,3465.0
2019-11-01 11:30:00,379.95,380.03,379.66,379.66,3939.0,325.5544,325.6229,325.3059,325.3059,3939.0
2019-11-01 11:35:00,379.72,379.86,379.64,379.74,3600.0,325.3573,325.4773,325.2888,325.3745,3600.0
2019-11-01 11:40:00,379.7,380.04,379.68,380.04,2291.0,325.3402,325.6315,325.323,325.6315,2291.0
2019-11-01 11:45:00,380.1,380.29,379.89,380.29,4038.0,325.6829,325.8457,325.503,325.8457,4038.0
2019-11-01 11:50:00,380.38,380.43,380.15,380.32,4528.0,325.9228,325.9657,325.7258,325.8714,4528.0
2019-11-01 11:55:00,380.36,380.56,380.31,380.39,4597.0,325.9057,326.0771,325.8628,325.9314,4597.0
2019-11-01 12:00:00,380.36,380.36,379.93,380.01,6684.0,325.9057,325.9057,325.5373,325.6058,6684.0
2019-11-01 12:05:00,379.92,379.98,379.79,379.98,3339.0,325.5287,325.5801,325.4173,325.5801,3339.0
2019-11-01 12:10:00,380.11,380.21,380.01,380.13,1538.0,325.6915,325.7772,325.6058,325.7086,1538.0
2019-11-01 12:15:00,380.14,380.47,380.13,380.45,4505.0,325.7172,325.9999,325.7086,325.9828,4505.0
2019-11-01 12:20:00,380.37,380.48,380.27,380.36,1835.0,325.9143,326.0085,325.8286,325.9057,1835.0
2019-11-01 12:25:00,380.37,380.6,380.31,380.6,2756.0,325.9143,326.1113,325.8628,326.1113,2756.0
2019-11-01 12:30:00,380.63,380.84,380.59,380.84,5428.0,326.137,326.317,326.1028,326.317,5428.0
2019-11-01 12:35:00,380.82,380.95,380.81,380.86,2699.0,326.2998,326.4112,326.2913,326.3341,2699.0
2019-11-01 12:40:00,380.87,380.93,380.65,380.65,2786.0,326.3427,326.3941,326.1542,326.1542,2786.0
2019-11-01 12:45:00,380.77,380.8,380.48,380.48,2418.0,326.257,326.2827,326.0085,326.0085,2418.0
2019-11-01 12:50:00,380.54,380.56,380.35,380.45,3838.0,326.0599,326.0771,325.8971,325.9828,3838.0
2019-11-01 12:55:00,380.37,380.43,380.28,380.29,6218.0,325.9143,325.9657,325.8371,325.8457,6218.0
2019-11-01 13:00:00,380.28,380.6,380.27,380.56,3370.0,325.8371,326.1113,325.8286,326.0771,3370.0
2019-11-01 13:05:00,380.61,380.61,380.46,380.53,5124.0,326.1199,326.1199,325.9914,326.0514,5124.0
2019-11-01 13:10:00,380.46,380.46,379.91,379.91,4835.0,325.9914,325.9914,325.5201,325.5201,4835.0
2019-11-01 13:15:00,380.08,380.25,379.82,379.89,7160.0,325.6658,325.8114,325.443,325.503,7160.0
2019-11-01 13:20:00,379.93,379.93,379.67,379.83,3326.0,325.5373,325.5373,325.3145,325.4516,3326.0
2019-11-01 13:25:00,379.77,379.93,379.63,379.92,2916.0,325.4002,325.5373,325.2802,325.5287,2916.0
2019-11-01 13:30:00,379.85,379.91,379.74,379.84,2793.0,325.4687,325.5201,325.3745,325.4601,2793.0
2019-11-01 13:35:00,379.85,380.0,379.81,379.9,5222.0,325.4687,325.5972,325.4344,325.5115,5222.0
2019-11-01 13:40:00,379.89,380.03,379.74,379.81,3700.0,325.503,325.6229,325.3745,325.4344,3700.0
2019-11-01 13:45:00,379.79,379.89,379.69,379.79,4199.0,325.4173,325.503,325.3316,325.4173,4199.0
2019-11-01 13:50:00,379.74,379.79,379.44,379.47,5092.0,325.3745,325.4173,325.1174,325.1431,5092.0
2019-11-01 13:55:00,379.47,379.47,379.31,379.4,2622.0,325.1431,325.1431,325.006,325.0831,2622.0
2019-11-01 14:00:00,379.46,379.46,378.9,379.12,6736.0,325.1345,325.1345,324.6547,324.8432,6736.0
2019-11-01 14:05:00,379.03,379.1,378.74,378.74,3110.0,324.7661,324.8261,324.5176,324.5176,3110.0
2019-11-01 14:10:00,378.68,379.0,378.67,378.88,2406.0,324.4662,324.7404,324.4576,324.6376,2406.0
2019-11-01 14:15:00,378.82,378.84,378.07,378.22,4506.0,324.5862,324.6033,323.9435,324.0721,4506.0
2019-11-01 14:20:00,378.18,378.31,377.99,377.99,4875.0,324.0378,324.1492,323.875,323.875,4875.0
2019-11-01 14:25:00,378.11,378.35,378.06,378.3,3527.0,323.9778,324.1835,323.935,324.1406,3527.0
2019-11-01 14:30:00,378.37,378.43,377.95,377.96,5779.0,324.2006,324.252,323.8407,323.8493,5779.0
2019-11-01 14:35:00,377.96,377.96,377.37,377.49,5504.0,323.8493,323.8493,323.3438,323.4466,5504.0
2019-11-01 14:40:00,377.49,377.72,377.16,377.32,6032.0,323.4466,323.6436,323.1638,323.3009,6032.0
2019-11-01 14:45:00,377.26,377.35,376.93,377.14,7920.0,323.2495,323.3266,322.9667,323.1467,7920.0
2019-11-01 14:50:00,377.18,377.24,377.0,377.02,4809.0,323.181,323.2324,323.0267,323.0439,4809.0
2019-11-01 14:55:00,377.1,377.27,377.02,377.08,4757.0,323.1124,323.2581,323.0439,323.0953,4757.0
2019-11-01 15:00:00,377.03,377.42,377.03,377.24,6972.0,323.0524,323.3866,323.0524,323.2324,6972.0
2019-11-01 15:05:00,377.34,377.54,377.29,377.49,2240.0,323.3181,323.4894,323.2752,323.4466,2240.0
2019-11-01 15:10:00,377.41,377.58,377.17,377.57,5198.0,323.378,323.5237,323.1724,323.5151,5198.0
2019-11-01 15:15:00,377.56,377.97,377.54,377.91,7827.0,323.5066,323.8579,323.4894,323.8064,7827.0
2019-11-01 15:20:00,377.85,377.86,377.48,377.48,5265.0,323.755,323.7636,323.438,323.438,5265.0
2019-11-01 15:25:00,377.43,377.49,377.32,377.41,6135.0,323.3952,323.4466,323.3009,323.378,6135.0
2019-11-01 15:30:00,377.48,377.99,377.3,377.99,6680.0,323.438,323.875,323.2838,323.875,6680.0
2019-11-01 15:35:00,378.05,378.77,378.05,378.65,8595.0,323.9264,324.5433,323.9264,324.4405,8595.0
2019-11-01 15:40:00,378.71,378.92,378.61,378.75,6717.0,324.4919,324.6718,324.4062,324.5262,6717.0
2019-11-01 15:45:00,378.69,378.69,378.19,378.19,11051.0,324.4748,324.4748,324.0464,324.0464,11051.0
2019-11-01 15:50:00,378.25,379.0,378.21,379.0,15728.0,324.0978,324.7404,324.0635,324.7404,15728.0
2019-11-01 15:55:00,379.0,379.12,378.72,379.08,50161.0,324.7404,324.8432,324.5005,324.8089,50161.0
2019-11-04 09:30:00,379.93,380.78,379.11,379.28,28420.0,325.5373,326.2656,324.8346,324.9803,28420.0
2019-11-04 09:35:00,379.4,379.56,379.0,379.31,13657.0,325.0831,325.2202,324.7404,325.006,13657.0
2019-11-04 09:40:00,379.22,379.22,378.28,378.55,7846.0,324.9289,324.9289,324.1235,324.3548,7846.0
2019-11-04 09:45:00,378.62,378.82,378.1,378.37,8930.0,324.4148,324.5862,323.9692,324.2006,8930.0
2019-11-04 09:50:00,378.25,378.36,377.0,377.0,18931.0,324.0978,324.192,323.0267,323.0267,18931.0
2019-11-04 09:55:00,376.93,377.64,376.87,377.33,6482.0,322.9667,323.5751,322.9153,323.3095,6482.0
2019-11-04 10:00:00,377.44,377.52,375.65,376.31,15044.0,323.4037,323.4723,321.87,322.4355,15044.0
2019-11-04 10:05:00,376.32,376.79,376.23,376.78,4499.0,322.4441,322.8468,322.367,322.8382,4499.0
2019-11-04 10:10:00,377.02,377.02,376.49,376.54,4527.0,323.0439,323.0439,322.5897,322.6326,4527.0
2019-11-04 10:15:00,376.5,376.5,375.7,376.0,8491.0,322.5983,322.5983,321.9128,322.1699,8491.0
2019-11-04 10:20:00,375.93,376.85,375.89,376.63,5632.0,322.1099,322.8982,322.0756,322.7097,5632.0
2019-11-04 10:25:00,376.83,377.09,376.62,377.07,2801.0,322.8811,323.1038,322.7011,323.0867,2801.0
2019-11-04 10:30:00,377.42,377.91,377.42,377.81,4439.0,323.3866,323.8064,323.3866,323.7208,4439.0
2019-11-04 10:35:00,377.83,377.83,377.44,377.55,4962.0,323.7379,323.7379,323.4037,323.498,4962.0
2019-11-04 10:40:00,377.55,377.98,377.53,377.67,3531.0,323.498,323.8664,323.4808,323.6008,3531.0
2019-11-04 10:45:00,377.41,377.46,376.97,377.22,6873.0,323.378,323.4209,323.001,323.2152,6873.0
2019-11-04 10:50:00,377.22,377.45,377.1,377.16,2195.0,323.2152,323.4123,323.1124,323.1638,2195.0
2019-11-04 10:55:00,377.17,377.34,376.97,377.15,6924.0,323.1724,323.3181,323.001,323.1553,6924.0
2019-11-04 11:00:00,377.19,377.2,376.86,376.94,3781.0,323.1895,323.1981,322.9068,322.9753,3781.0
2019-11-04 11:05:00,377.0,377.12,376.97,377.12,1192.0,323.0267,323.1295,323.001,323.1295,1192.0
2019-11-04 11:10:00,377.14,377.23,376.88,376.88,6794.0,323.1467,323.2238,322.9239,322.9239,6794.0
2019-11-04 11:15:00,376.79,377.05,376.6,376.92,7619.0,322.8468,323.0696,322.684,322.9582,7619.0
2019-11-04 11:20:00,376.77,377.16,376.66,377.16,3579.0,322.8297,323.1638,322.7354,323.1638,3579.0
2019-11-04 11:25:00,377.07,377.33,376.98,377.17,4372.0,323.0867,323.3095,323.0096,323.1724,4372.0
2019-11-04 11:30:00,377.21,377.36,377.0,377.32,8498.0,323.2067,323.3352,323.0267,323.3009,8498.0
2019-11-04 11:35:00,377.3,377.55,377.24,377.37,8209.0,323.2838,323.498,323.2324,323.3438,8209.0
2019-11-04 11:40:00,377.34,377.44,377.13,377.14,4115.0,323.3181,323.4037,323.1381,323.1467,4115.0
2019-11-04 11:45:00,377.06,377.15,376.68,376.87,2975.0,323.0781,323.1553,322.7525,322.9153,2975.0
2019-11-04 11:50:00,377.37,377.77,377.37,377.7,4934.0,323.3438,323.6865,323.3438,323.6265,4934.0
2019-11-04 11:55:00,377.63,377.7,377.46,377.63,3237.0,323.5665,323.6265,323.4209,323.5665,3237.0
2019-11-04 12:00:00,377.57,377.58,376.88,377.16,3666.0,323.5151,323.5237,322.9239,323.1638,3666.0
2019-11-04 12:05:00,377.12,377.51,377.12,377.32,3301.0,323.1295,323.4637,323.1295,323.3009,3301.0
2019-11-04 12:10:00,377.28,377.35,377.22,377.33,2252.0,323.2666,323.3266,323.2152,323.3095,2252.0
2019-11-04 12:15:00,377.3,377.42,377.2,377.31,4140.0,323.2838,323.3866,323.1981,323.2923,4140.0
2019-11-04 12:20:00,377.31,377.39,377.24,377.27,1772.0,323.2923,323.3609,323.2324,323.2581,1772.0
2019-11-04 12:25:00,377.33,377.47,377.11,377.47,2883.0,323.3095,323.4294,323.121,323.4294,2883.0
2019-11-04 12:30:00,377.4,377.47,377.26,377.26,1642.0,323.3695,323.4294,323.2495,323.2495,1642.0
2019-11-04 12:35:00,377.19,377.31,376.93,377.18,2374.0,323.1895,323.2923,322.9667,323.181,2374.0
2019-11-04 12:40:00,377.15,377.2,377.03,377.2,3131.0,323.1553,323.1981,323.0524,323.1981,3131.0
2019-11-04 12:45:00,377.1,377.18,376.81,376.84,2412.0,323.1124,323.181,322.8639,322.8896,2412.0
2019-11-04 12:50:00,376.86,377.0,376.75,377.0,4195.0,322.9068,323.0267,322.8125,323.0267,4195.0
2019-11-04 12:55:00,376.97,376.97,376.51,376.52,10596.0,323.001,323.001,322.6069,322.6154,10596.0
2019-11-04 13:00:00,376.56,376.57,376.24,376.5,5046.0,322.6497,322.6583,322.3755,322.5983,5046.0
2019-11-04 13:05:00,376.47,376.75,376.42,376.72,3502.0,322.5726,322.8125,322.5298,322.7868,3502.0
2019-11-04 13:10:00,376.67,377.0,376.65,376.8,5620.0,322.744,323.0267,322.7268,322.8554,5620.0
2019-11-04 13:15:00,376.77,376.94,376.59,376.61,3296.0,322.8297,322.9753,322.6754,322.6926,3296.0
2019-11-04 13:20:00,376.58,376.74,376.47,376.69,4081.0,322.6669,322.8039,322.5726,322.7611,4081.0
2019-11-04 13:25:00,376.69,376.73,376.57,376.72,2620.0,322.7611,322.7954,322.6583,322.7868,2620.0
2019-11-04 13:30:00,376.63,376.7,376.37,376.37,7068.0,322.7097,322.7697,322.4869,322.4869,7068.0
2019-11-04 13:35:00,376.43,376.43,375.94,376.0,15814.0,322.5383,322.5383,322.1185,322.1699,15814.0
2019-11-04 13:40:00,376.0,376.23,376.0,376.11,6178.0,322.1699,322.367,322.1699,322.2641,6178.0
2019-11-04 13:45:00,376.01,376.15,375.81,375.94,7060.0,322.1785,322.2984,322.0071,322.1185,7060.0
2019-11-04 13:50:00,375.85,375.95,375.53,375.95,7033.0,322.0414,322.127,321.7672,322.127,7033.0
2019-11-04 13:55:00,375.97,376.02,375.77,375.77,1701.0,322.1442,322.187,321.9728,321.9728,1701.0
2019-11-04 14:00:00,375.78,375.88,375.55,375.59,6280.0,321.9814,322.0671,321.7843,321.8186,6280.0
2019-11-04 14:05:00,375.62,376.02,375.56,375.87,7087.0,321.8443,322.187,321.7929,322.0585,7087.0
2019-11-04 14:10:00,375.97,375.98,375.52,375.67,9694.0,322.1442,322.1528,321.7586,321.8871,9694.0
2019-11-04 14:15:00,375.69,375.84,375.56,375.61,4513.0,321.9043,322.0328,321.7929,321.8357,4513.0
2019-11-04 14:20:00,375.72,375.73,375.57,375.63,3208.0,321.93,321.9385,321.8015,321.8529,3208.0
2019-11-04 14:25:00,375.61,375.67,375.34,375.62,6179.0,321.8357,321.8871,321.6044,321.8443,6179.0
2019-11-04 14:30:00,375.57,375.6,375.48,375.48,2550.0,321.8015,321.8272,321.7243,321.7243,2550.0
2019-11-04 14:35:00,375.5,375.51,375.1,375.18,9617.0,321.7415,321.75,321.3987,321.4673,9617.0
2019-11-04 14:40:00,375.18,375.18,374.0,374.08,11822.0,321.4673,321.4673,320.4562,320.5248,11822.0
2019-11-04 14:45:00,374.08,374.12,373.81,374.04,5490.0,320.5248,320.559,320.2934,320.4905,5490.0
2019-11-04 14:50:00,374.1,374.37,374.05,374.19,11260.0,320.5419,320.7733,320.4991,320.619,11260.0
2019-11-04 14:55:00,374.23,374.32,373.17,373.28,14463.0,320.6533,320.7304,319.745,319.8393,14463.0
2019-11-04 15:00:00,373.31,373.38,372.53,372.67,15638.0,319.865,319.925,319.1967,319.3166,15638.0
2019-11-04 15:05:00,372.63,372.79,372.42,372.5,15181.0,319.2824,319.4195,319.1024,319.171,15181.0
2019-11-04 15:10:00,372.49,372.74,372.25,372.31,14579.0,319.1624,319.3766,318.9568,319.0082,14579.0
2019-11-04 15:15:00,372.34,372.57,372.28,372.54,12849.0,319.0339,319.2309,318.9825,319.2052,12849.0
2019-11-04 15:20:00,372.54,372.95,372.54,372.7,13020.0,319.2052,319.5565,319.2052,319.3423,13020.0
2019-11-04 15:25:00,372.8,372.8,372.21,372.27,12286.0,319.428,319.428,318.9225,318.9739,12286.0
2019-11-04 15:30:00,372.34,372.96,372.18,372.9,14246.0,319.0339,319.5651,318.8968,319.5137,14246.0
2019-11-04 15:35:00,372.92,372.99,372.66,372.87,14420.0,319.5308,319.5908,319.3081,319.488,14420.0
2019-11-04 15:40:00,372.8,373.77,372.8,373.61,19390.0,319.428,320.2591,319.428,320.1221,19390.0
2019-11-04 15:45:00,373.62,373.9,373.37,373.9,12484.0,320.1306,320.3705,319.9164,320.3705,12484.0
2019-11-04 15:50:00,373.92,374.38,373.82,374.19,27284.0,320.3877,320.7818,320.302,320.619,27284.0
2019-11-04 15:55:00,374.23,374.59,374.0,374.48,53526.0,320.6533,320.9618,320.4562,320.8675,53526.0
2019-11-05 09:30:00,374.06,374.48,372.86,374.08,36511.0,320.5076,320.8675,319.4794,320.5248,36511.0
2019-11-05 09:35:00,373.81,374.72,373.0,373.0,28343.0,320.2934,321.0731,319.5994,319.5994,28343.0
2019-11-05 09:40:00,373.03,373.67,373.02,373.35,7118.0,319.6251,320.1735,319.6165,319.8993,7118.0
2019-11-05 09:45:00,373.56,373.7,372.74,373.57,8674.0,320.0792,320.1992,319.3766,320.0878,8674.0
2019-11-05 09:50:00,373.52,374.68,373.51,374.68,3869.0,320.0449,321.0389,320.0364,321.0389,3869.0
2019-11-05 09:55:00,374.68,375.17,373.87,373.88,17257.0,321.0389,321.4587,320.3448,320.3534,17257.0
2019-11-05 10:00:00,374.6,375.77,374.35,374.94,7477.0,320.9703,321.9728,320.7561,321.2616,7477.0
2019-11-05 10:05:00,374.94,375.3,374.74,375.01,6684.0,321.2616,321.5701,321.0903,321.3216,6684.0
2019-11-05 10:10:00,374.86,375.05,374.42,374.53,7215.0,321.1931,321.3559,320.8161,320.9103,7215.0
2019-11-05 10:15:00,374.53,374.53,373.88,373.98,5459.0,320.9103,320.9103,320.3534,320.4391,5459.0
2019-11-05 10:20:00,374.03,374.65,374.02,374.15,3626.0,320.4819,321.0132,320.4734,320.5847,3626.0
2019-11-05 10:25:00,374.04,374.04,373.31,373.64,5172.0,320.4905,320.4905,319.865,320.1478,5172.0
2019-11-05 10:30:00,373.74,374.19,373.5,374.08,9369.0,320.2334,320.619,320.0278,320.5248,9369.0
2019-11-05 10:35:00,374.06,374.19,373.38,373.41,7539.0,320.5076,320.619,319.925,319.9507,7539.0
2019-11-05 10:40:00,373.31,373.4,373.07,373.15,4889.0,319.865,319.9421,319.6594,319.7279,4889.0
2019-11-05 10:45:00,373.25,373.25,372.77,372.88,10321.0,319.8136,319.8136,319.4023,319.4966,10321.0
2019-11-05 10:50:00,373.0,373.17,372.75,372.87,5042.0,319.5994,319.745,319.3852,319.488,5042.0
2019-11-05 10:55:00,372.88,373.16,372.77,372.9,5268.0,319.4966,319.7365,319.4023,319.5137,5268.0
2019-11-05 11:00:00,372.74,373.51,372.71,373.5,6159.0,319.3766,320.0364,319.3509,320.0278,6159.0
2019-11-05 11:05:00,373.51,373.51,372.97,373.06,6372.0,320.0364,320.0364,319.5737,319.6508,6372.0
2019-11-05 11:10:00,373.12,373.22,372.45,372.45,5078.0,319.7022,319.7879,319.1281,319.1281,5078.0
2019-11-05 11:15:00,372.43,372.83,372.43,372.68,4596.0,319.111,319.4537,319.111,319.3252,4596.0
2019-11-05 11:20:00,372.59,372.65,372.08,372.08,5542.0,319.2481,319.2995,318.8111,318.8111,5542.0
2019-11-05 11:25:00,372.19,372.7,372.19,372.52,12196.0,318.9054,319.3423,318.9054,319.1881,12196.0
2019-11-05 11:30:00,372.48,372.7,372.3,372.37,15959.0,319.1538,319.3423,318.9996,319.0596,15959.0
2019-11-05 11:35:00,372.42,372.48,372.3,372.36,9037.0,319.1024,319.1538,318.9996,319.051,9037.0
2019-11-05 11:40:00,372.36,372.37,371.7,371.91,20314.0,319.051,319.0596,318.4855,318.6654,20314.0
2019-11-05 11:45:00,371.91,372.11,371.79,372.08,6299.0,318.6654,318.8368,318.5626,318.8111,6299.0
2019-11-05 11:50:00,372.15,372.24,371.67,372.16,10915.0,318.8711,318.9482,318.4598,318.8796,10915.0
2019-11-05 11:55:00,372.2,372.55,372.16,372.45,7657.0,318.9139,319.2138,318.8796,319.1281,7657.0
2019-11-05 12:00:00,372.38,372.79,372.24,372.58,5209.0,319.0681,319.4195,318.9482,319.2395,5209.0
2019-11-05 12:05:00,372.6,372.7,372.32,372.41,3847.0,319.2567,319.3423,319.0167,319.0939,3847.0
2019-11-05 12:10:00,372.35,372.35,372.01,372.05,6081.0,319.0424,319.0424,318.7511,318.7854,6081.0
2019-11-05 12:15:00,372.05,372.13,371.31,371.39,14756.0,318.7854,318.8539,318.1513,318.2199,14756.0
2019-11-05 12:20:00,371.38,371.44,371.31,371.41,3622.0,318.2113,318.2627,318.1513,318.237,3622.0
2019-11-05 12:25:00,371.41,371.74,371.4,371.55,4704.0,318.237,318.5198,318.2285,318.357,4704.0
2019-11-05 12:30:00,371.48,371.89,371.43,371.88,5730.0,318.297,318.6483,318.2542,318.6397,5730.0
2019-11-05 12:35:00,371.9,372.01,371.77,372.01,3395.0,318.6569,318.7511,318.5455,318.7511,3395.0
2019-11-05 12:40:00,372.05,372.38,372.01,372.25,4325.0,318.7854,319.0681,318.7511,318.9568,4325.0
2019-11-05 12:45:00,372.33,372.7,372.29,372.49,4745.0,319.0253,319.3423,318.991,319.1624,4745.0
2019-11-05 12:50:00,372.57,372.67,372.36,372.46,8795.0,319.2309,319.3166,319.051,319.1367,8795.0
2019-11-05 12:55:00,372.49,373.19,372.49,373.19,9064.0,319.1624,319.7622,319.1624,319.7622,9064.0
2019-11-05 13:00:00,373.18,373.49,373.07,373.44,5820.0,319.7536,320.0192,319.6594,319.9764,5820.0
2019-11-05 13:05:00,373.4,373.67,373.4,373.57,4816.0,319.9421,320.1735,319.9421,320.0878,4816.0
2019-11-05 13:10:00,373.62,373.75,373.47,373.59,3938.0,320.1306,320.242,320.0021,320.1049,3938.0
2019-11-05 13:15:00,373.59,373.95,373.59,373.82,5342.0,320.1049,320.4134,320.1049,320.302,5342.0
2019-11-05 13:20:00,373.83,374.01,373.82,373.89,2568.0,320.3106,320.4648,320.302,320.362,2568.0
2019-11-05 13:25:00,373.96,373.96,373.54,373.54,2141.0,320.4219,320.4219,320.0621,320.0621,2141.0
2019-11-05 13:30:00,373.58,373.58,372.67,372.71,4080.0,320.0964,320.0964,319.3166,319.3509,4080.0
2019-11-05 13:35:00,372.66,372.76,372.37,372.37,4730.0,319.3081,319.3937,319.0596,319.0596,4730.0
2019-11-05 13:40:00,372.44,372.74,372.44,372.61,6429.0,319.1196,319.3766,319.1196,319.2652,6429.0
2019-11-05 13:45:00,372.64,372.82,372.6,372.7,2810.0,319.2909,319.4452,319.2567,319.3423,2810.0
2019-11-05 13:50:00,372.77,373.2,372.77,373.04,4658.0,319.4023,319.7708,319.4023,319.6337,4658.0
2019-11-05 13:55:00,372.98,373.0,372.79,372.79,4029.0,319.5823,319.5994,319.4195,319.4195,4029.0
2019-11-05 14:00:00,372.94,372.95,372.65,372.77,7027.0,319.548,319.5565,319.2995,319.4023,7027.0
2019-11-05 14:05:00,372.84,373.03,372.72,372.77,12661.0,319.4623,319.6251,319.3595,319.4023,12661.0
2019-11-05 14:10:00,372.84,373.21,372.77,373.07,6638.0,319.4623,319.7793,319.4023,319.6594,6638.0
2019-11-05 14:15:00,372.94,373.23,372.94,373.0,3625.0,319.548,319.7965,319.548,319.5994,3625.0
2019-11-05 14:20:00,373.0,373.13,372.77,372.78,9395.0,319.5994,319.7108,319.4023,319.4109,9395.0
2019-11-05 14:25:00,372.92,372.98,372.86,372.89,3036.0,319.5308,319.5823,319.4794,319.5051,3036.0
2019-11-05 14:30:00,372.93,373.11,372.77,372.94,10264.0,319.5394,319.6936,319.4023,319.548,10264.0
2019-11-05 14:35:00,372.95,373.0,372.83,372.93,3755.0,319.5565,319.5994,319.4537,319.5394,3755.0
2019-11-05 14:40:00,372.93,372.99,372.61,372.7,3605.0,319.5394,319.5908,319.2652,319.3423,3605.0
2019-11-05 14:45:00,372.78,372.89,372.71,372.86,5142.0,319.4109,319.5051,319.3509,319.4794,5142.0
2019-11-05 14:50:00,372.8,372.98,372.78,372.91,7649.0,319.428,319.5823,319.4109,319.5223,7649.0
2019-11-05 14:55:00,372.91,373.08,372.84,372.92,10304.0,319.5223,319.6679,319.4623,319.5308,10304.0
2019-11-05 15:00:00,372.93,373.2,372.85,372.98,21960.0,319.5394,319.7708,319.4709,319.5823,21960.0
2019-11-05 15:05:00,372.91,373.2,372.77,373.17,10199.0,319.5223,319.7708,319.4023,319.745,10199.0
2019-11-05 15:10:00,373.12,373.58,373.01,373.57,21500.0,319.7022,320.0964,319.608,320.0878,21500.0
2019-11-05 15:15:00,373.53,373.55,373.37,373.37,7854.0,320.0535,320.0706,319.9164,319.9164,7854.0
2019-11-05 15:20:00,373.37,373.37,373.09,373.24,7055.0,319.9164,319.9164,319.6765,319.805,7055.0
2019-11-05 15:25:00,373.24,373.24,372.88,372.89,17005.0,319.805,319.805,319.4966,319.5051,17005.0
2019-11-05 15:30:00,372.87,373.0,372.5,372.85,11372.0,319.488,319.5994,319.171,319.4709,11372.0
2019-11-05 15:35:00,372.78,373.07,372.77,372.96,20202.0,319.4109,319.6594,319.4023,319.5651,20202.0
2019-11-05 15:40:00,372.94,373.03,372.5,372.92,15104.0,319.548,319.6251,319.171,319.5308,15104.0
2019-11-05 15:45:00,372.88,373.02,372.86,372.99,14790.0,319.4966,319.6165,319.4794,319.5908,14790.0
2019-11-05 15:50:00,372.92,373.08,372.74,373.05,36822.0,319.5308,319.6679,319.3766,319.6422,36822.0
2019-11-05 15:55:00,373.07,373.87,372.99,373.53,121253.0,319.6594,320.3448,319.5908,320.0535,121253.0
2019-11-06 09:30:00,374.49,376.05,374.03,375.7,20432.0,320.8761,322.2127,320.4819,321.9128,20432.0
2019-11-06 09:35:00,376.01,376.71,375.71,376.32,25086.0,322.1785,322.7782,321.9214,322.4441,25086.0
2019-11-06 09:40:00,376.31,376.68,376.0,376.09,11723.0,322.4355,322.7525,322.1699,322.247,11723.0
2019-11-06 09:45:00,376.21,376.28,375.85,376.11,10995.0,322.3498,322.4098,322.0414,322.2641,10995.0
2019-11-06 09:50:00,376.21,376.21,375.75,376.0,8718.0,322.3498,322.3498,321.9557,322.1699,8718.0
2019-11-06 09:55:00,376.11,376.39,375.92,376.3,10015.0,322.2641,322.5041,322.1013,322.4269,10015.0
2019-11-06 10:00:00,376.34,376.54,375.64,375.81,15640.0,322.4612,322.6326,321.8614,322.0071,15640.0
2019-11-06 10:05:00,375.71,376.0,375.64,375.98,11243.0,321.9214,322.1699,321.8614,322.1528,11243.0
2019-11-06 10:10:00,376.02,376.29,375.91,376.28,8835.0,322.187,322.4184,322.0928,322.4098,8835.0
2019-11-06 10:15:00,376.42,377.1,376.16,376.42,84235.0,322.5298,323.1124,322.307,322.5298,84235.0
2019-11-06 10:20:00,376.46,376.53,375.68,376.33,12566.0,322.564,322.624,321.8957,322.4526,12566.0
2019-11-06 10:25:00,376.23,376.37,376.12,376.33,6860.0,322.367,322.4869,322.2727,322.4526,6860.0
2019-11-06 10:30:00,376.32,376.61,376.19,376.43,12836.0,322.4441,322.6926,322.3327,322.5383,12836.0
2019-11-06 10:35:00,376.46,377.17,376.45,376.63,27117.0,322.564,323.1724,322.5555,322.7097,27117.0
2019-11-06 10:40:00,376.75,377.22,376.64,377.1,8211.0,322.8125,323.2152,322.7183,323.1124,8211.0
2019-11-06 10:45:00,377.13,377.13,376.46,376.46,10992.0,323.1381,323.1381,322.564,322.564,10992.0
2019-11-06 10:50:00,376.42,376.68,376.39,376.61,4668.0,322.5298,322.7525,322.5041,322.6926,4668.0
2019-11-06 10:55:00,376.66,376.67,376.43,376.55,7134.0,322.7354,322.744,322.5383,322.6412,7134.0
2019-11-06 11:00:00,376.53,376.57,376.21,376.54,10308.0,322.624,322.6583,322.3498,322.6326,10308.0
2019-11-06 11:05:00,376.6,377.07,376.6,376.93,4719.0,322.684,323.0867,322.684,322.9667,4719.0
2019-11-06 11:10:00,376.89,376.98,376.6,376.6,7752.0,322.9325,323.0096,322.684,322.684,7752.0
2019-11-06 11:15:00,376.59,376.8,376.42,376.8,3990.0,322.6754,322.8554,322.5298,322.8554,3990.0
2019-11-06 11:20:00,376.76,377.05,376.66,376.81,6395.0,322.8211,323.0696,322.7354,322.8639,6395.0
2019-11-06 11:25:00,376.81,376.97,376.72,376.9,5138.0,322.8639,323.001,322.7868,322.941,5138.0
2019-11-06 11:30:00,376.94,377.3,376.91,376.92,8442.0,322.9753,323.2838,322.9496,322.9582,8442.0
2019-11-06 11:35:00,376.93,377.17,376.92,377.12,5864.0,322.9667,323.1724,322.9582,323.1295,5864.0
2019-11-06 11:40:00,377.11,377.13,375.81,375.81,13861.0,323.121,323.1381,322.0071,322.0071,13861.0
2019-11-06 11:45:00,375.79,376.46,375.5,376.01,17315.0,321.99,322.564,321.7415,322.1785,17315.0
2019-11-06 11:50:00,376.0,376.13,375.51,375.54,14439.0,322.1699,322.2813,321.75,321.7757,14439.0
2019-11-06 11:55:00,375.52,375.85,375.51,375.56,6674.0,321.7586,322.0414,321.75,321.7929,6674.0
2019-11-06 12:00:00,375.49,376.0,375.33,376.0,5737.0,321.7329,322.1699,321.5958,322.1699,5737.0
2019-11-06 12:05:00,376.1,376.85,376.1,376.61,6737.0,322.2556,322.8982,322.2556,322.6926,6737.0
2019-11-06 12:10:00,376.68,377.3,376.61,377.25,2331.0,322.7525,323.2838,322.6926,323.2409,2331.0
2019-11-06 12:15:00,377.17,377.31,377.05,377.26,3143.0,323.1724,323.2923,323.0696,323.2495,3143.0
2019-11-06 12:20:00,377.25,377.5,377.1,377.35,5723.0,323.2409,323.4551,323.1124,323.3266,5723.0
2019-11-06 12:25:00,377.35,377.35,376.83,377.06,9990.0,323.3266,323.3266,322.8811,323.0781,9990.0
2019-11-06 12:30:00,377.09,377.25,377.01,377.18,5570.0,323.1038,323.2409,323.0353,323.181,5570.0
2019-11-06 12:35:00,377.22,377.28,377.12,377.22,3940.0,323.2152,323.2666,323.1295,323.2152,3940.0
2019-11-06 12:40:00,377.37,377.53,377.18,377.19,7101.0,323.3438,323.4808,323.181,323.1895,7101.0
2019-11-06 12:45:00,377.19,377.6,377.19,377.57,3209.0,323.1895,323.5408,323.1895,323.5151,3209.0
2019-11-06 12:50:00,377.58,377.7,377.45,377.46,5833.0,323.5237,323.6265,323.4123,323.4209,5833.0
2019-11-06 12:55:00,377.42,377.59,377.23,377.59,3650.0,323.3866,323.5323,323.2238,323.5323,3650.0
2019-11-06 13:00:00,377.56,377.66,377.39,377.47,2385.0,323.5066,323.5922,323.3609,323.4294,2385.0
2019-11-06 13:05:00,377.47,377.6,377.47,377.5,3941.0,323.4294,323.5408,323.4294,323.4551,3941.0
2019-11-06 13:10:00,377.44,377.54,377.4,377.41,2080.0,323.4037,323.4894,323.3695,323.378,2080.0
2019-11-06 13:15:00,377.42,377.53,377.31,377.44,2411.0,323.3866,323.4808,323.2923,323.4037,2411.0
2019-11-06 13:20:00,377.56,377.69,377.34,377.35,3118.0,323.5066,323.6179,323.3181,323.3266,3118.0
2019-11-06 13:25:00,377.35,377.39,377.06,377.23,3057.0,323.3266,323.3609,323.0781,323.2238,3057.0
2019-11-06 13:30:00,377.29,377.3,377.21,377.21,1631.0,323.2752,323.2838,323.2067,323.2067,1631.0
2019-11-06 13:35:00,377.2,377.55,377.14,377.53,5154.0,323.1981,323.498,323.1467,323.4808,5154.0
2019-11-06 13:40:00,377.47,377.57,377.47,377.53,1227.0,323.4294,323.5151,323.4294,323.4808,1227.0
2019-11-06 13:45:00,377.54,377.94,377.47,377.93,4895.0,323.4894,323.8322,323.4294,323.8236,4895.0
2019-11-06 13:50:00,377.92,378.47,377.92,378.47,10385.0,323.815,324.2863,323.815,324.2863,10385.0
2019-11-06 13:55:00,378.5,378.74,378.41,378.71,8749.0,324.312,324.5176,324.2349,324.4919,8749.0
2019-11-06 14:00:00,378.75,378.75,378.32,378.43,4206.0,324.5262,324.5262,324.1577,324.252,4206.0
2019-11-06 14:05:00,378.39,378.39,377.81,377.96,4665.0,324.2177,324.2177,323.7208,323.8493,4665.0
2019-11-06 14:10:00,377.96,378.05,377.51,377.74,5112.0,323.8493,323.9264,323.4637,323.6608,5112.0
2019-11-06 14:15:00,377.74,377.91,377.73,377.83,2585.0,323.6608,323.8064,323.6522,323.7379,2585.0
2019-11-06 14:20:00,377.61,377.74,377.5,377.54,4485.0,323.5494,323.6608,323.4551,323.4894,4485.0
2019-11-06 14:25:00,377.58,378.07,377.58,377.87,5382.0,323.5237,323.9435,323.5237,323.7722,5382.0
2019-11-06 14:30:00,377.88,378.0,377.74,377.94,3787.0,323.7807,323.8836,323.6608,323.8322,3787.0
2019-11-06 14:35:00,377.98,377.99,377.58,377.67,5039.0,323.8664,323.875,323.5237,323.6008,5039.0
2019-11-06 14:40:00,377.74,378.12,377.72,378.07,6766.0,323.6608,323.9864,323.6436,323.9435,6766.0
2019-11-06 14:45:00,378.11,378.17,377.76,377.76,4576.0,323.9778,324.0292,323.6779,323.6779,4576.0
2019-11-06 14:50:00,377.78,377.86,377.67,377.81,5630.0,323.6951,323.7636,323.6008,323.7208,5630.0
2019-11-06 14:55:00,377.78,378.27,377.77,378.16,5198.0,323.6951,324.1149,323.6865,324.0207,5198.0
2019-11-06 15:00:00,378.09,378.09,377.87,377.98,3573.0,323.9607,323.9607,323.7722,323.8664,3573.0
2019-11-06 15:05:00,378.04,378.04,377.86,377.99,5923.0,323.9178,323.9178,323.7636,323.875,5923.0
2019-11-06 15:10:00,378.07,378.31,378.03,378.28,7304.0,323.9435,324.1492,323.9093,324.1235,7304.0
2019-11-06 15:15:00,378.33,378.43,378.26,378.26,7290.0,324.1663,324.252,324.1063,324.1063,7290.0
2019-11-06 15:20:00,378.25,378.34,378.2,378.24,18258.0,324.0978,324.1749,324.0549,324.0892,18258.0
2019-11-06 15:25:00,378.22,378.32,378.17,378.28,10364.0,324.0721,324.1577,324.0292,324.1235,10364.0
2019-11-06 15:30:00,378.24,378.44,378.19,378.27,9088.0,324.0892,324.2606,324.0464,324.1149,9088.0
2019-11-06 15:35:00,378.33,378.51,378.32,378.38,8697.0,324.1663,324.3205,324.1577,324.2092,8697.0
2019-11-06 15:40:00,378.33,378.57,377.92,378.5,15772.0,324.1663,324.372,323.815,324.312,15772.0
2019-11-06 15:45:00,378.45,378.5,378.17,378.5,19149.0,324.2691,324.312,324.0292,324.312,19149.0
2019-11-06 15:50:00,378.54,379.93,378.54,379.47,64849.0,324.3463,325.5373,324.3463,325.1431,64849.0
2019-11-06 15:55:00,379.53,379.82,378.88,379.65,108854.0,325.1945,325.443,324.6376,325.2973,108854.0
2019-11-07 09:30:00,380.34,381.13,380.34,381.03,22504.0,325.8886,326.5655,325.8886,326.4798,22504.0
2019-11-07 09:35:00,381.09,381.45,380.66,380.76,12061.0,326.5312,326.8396,326.1627,326.2484,12061.0
2019-11-07 09:40:00,380.54,380.75,380.32,380.67,6995.0,326.0599,326.2399,325.8714,326.1713,6995.0
2019-11-07 09:45:00,380.76,380.87,380.35,380.84,16130.0,326.2484,326.3427,325.8971,326.317,16130.0
2019-11-07 09:50:00,380.81,380.83,380.21,380.21,13086.0,326.2913,326.3084,325.7772,325.7772,13086.0
2019-11-07 09:55:00,380.16,381.0,380.16,380.71,8384.0,325.7343,326.4541,325.7343,326.2056,8384.0
2019-11-07 10:00:00,380.73,382.4,380.72,382.18,14928.0,326.2227,327.6536,326.2142,327.4651,14928.0
2019-11-07 10:05:00,382.33,382.74,382.09,382.74,7332.0,327.5937,327.945,327.388,327.945,7332.0
2019-11-07 10:10:00,382.61,382.65,381.4,381.78,24571.0,327.8336,327.8678,326.7968,327.1224,24571.0
2019-11-07 10:15:00,381.75,382.54,381.75,382.03,8467.0,327.0967,327.7736,327.0967,327.3366,8467.0
2019-11-07 10:20:00,382.13,382.14,381.65,381.91,15785.0,327.4223,327.4309,327.011,327.2338,15785.0
2019-11-07 10:25:00,381.82,381.87,381.58,381.7,6217.0,327.1567,327.1995,326.951,327.0538,6217.0
2019-11-07 10:30:00,381.75,381.75,381.52,381.59,4857.0,327.0967,327.0967,326.8996,326.9596,4857.0
2019-11-07 10:35:00,381.48,381.79,381.32,381.62,9038.0,326.8653,327.131,326.7283,326.9853,9038.0
2019-11-07 10:40:00,381.58,381.72,381.11,381.29,4921.0,326.951,327.071,326.5483,326.7025,4921.0
2019-11-07 10:45:00,381.27,381.53,381.2,381.53,8305.0,326.6854,326.9082,326.6254,326.9082,8305.0
2019-11-07 10:50:00,381.62,381.9,380.24,380.25,23038.0,326.9853,327.2252,325.8029,325.8114,23038.0
2019-11-07 10:55:00,380.17,380.69,380.02,380.41,9206.0,325.7429,326.1884,325.6144,325.9485,9206.0
2019-11-07 11:00:00,380.42,380.65,380.4,380.45,12189.0,325.9571,326.1542,325.94,325.9828,12189.0
2019-11-07 11:05:00,380.48,380.5,380.35,380.4,9242.0,326.0085,326.0256,325.8971,325.94,9242.0
2019-11-07 11:10:00,380.31,380.71,380.15,380.71,7211.0,325.8628,326.2056,325.7258,326.2056,7211.0
2019-11-07 11:15:00,380.71,380.75,380.46,380.59,4187.0,326.2056,326.2399,325.9914,326.1028,4187.0
2019-11-07 11:20:00,380.57,380.65,380.44,380.47,3385.0,326.0856,326.1542,325.9742,325.9999,3385.0
2019-11-07 11:25:00,380.53,381.04,380.53,380.67,10064.0,326.0514,326.4883,326.0514,326.1713,10064.0
2019-11-07 11:30:00,380.77,380.84,380.69,380.71,5099.0,326.257,326.317,326.1884,326.2056,5099.0
2019-11-07 11:35:00,380.68,380.68,380.33,380.34,6055.0,326.1799,326.1799,325.88,325.8886,6055.0
2019-11-07 11:40:00,380.31,380.53,380.25,380.44,5717.0,325.8628,326.0514,325.8114,325.9742,5717.0
2019-11-07 11:45:00,380.46,380.74,380.46,380.63,3090.0,325.9914,326.2313,325.9914,326.137,3090.0
2019-11-07 11:50:00,380.66,380.66,380.03,380.17,5089.0,326.1627,326.1627,325.6229,325.7429,5089.0
2019-11-07 11:55:00,380.19,380.67,379.95,380.67,5964.0,325.76,326.1713,325.5544,326.1713,5964.0
2019-11-07 12:00:00,380.48,380.48,380.05,380.2,4337.0,326.0085,326.0085,325.6401,325.7686,4337.0
2019-11-07 12:05:00,380.27,380.27,379.8,379.91,9178.0,325.8286,325.8286,325.4259,325.5201,9178.0
2019-11-07 12:10:00,379.8,379.89,379.34,379.34,8428.0,325.4259,325.503,325.0317,325.0317,8428.0
2019-11-07 12:15:00,379.3,379.3,378.94,379.07,3475.0,324.9974,324.9974,324.689,324.8004,3475.0
2019-11-07 12:20:00,379.1,379.26,379.05,379.26,2970.0,324.8261,324.9632,324.7832,324.9632,2970.0
2019-11-07 12:25:00,379.09,379.33,379.0,379.33,5814.0,324.8175,325.0232,324.7404,325.0232,5814.0
2019-11-07 12:30:00,379.38,379.64,379.19,379.5,10555.0,325.066,325.2888,324.9032,325.1688,10555.0
2019-11-07 12:35:00,379.54,379.79,379.41,379.47,3723.0,325.2031,325.4173,325.0917,325.1431,3723.0
2019-11-07 12:40:00,379.48,379.9,379.48,379.72,2787.0,325.1517,325.5115,325.1517,325.3573,2787.0
2019-11-07 12:45:00,379.68,379.86,379.68,379.81,3270.0,325.323,325.4773,325.323,325.4344,3270.0
2019-11-07 12:50:00,379.79,379.9,379.73,379.78,2051.0,325.4173,325.5115,325.3659,325.4087,2051.0
2019-11-07 12:55:00,379.77,380.34,379.77,380.2,4589.0,325.4002,325.8886,325.4002,325.7686,4589.0
2019-11-07 13:00:00,380.17,380.19,379.63,379.63,6084.0,325.7429,325.76,325.2802,325.2802,6084.0
2019-11-07 13:05:00,379.59,379.74,379.5,379.55,4506.0,325.2459,325.3745,325.1688,325.2117,4506.0
2019-11-07 13:10:00,379.7,379.76,379.5,379.6,4227.0,325.3402,325.3916,325.1688,325.2545,4227.0
2019-11-07 13:15:00,379.55,379.8,379.53,379.63,4352.0,325.2117,325.4259,325.1945,325.2802,4352.0
2019-11-07 13:20:00,379.58,379.6,379.36,379.5,5594.0,325.2374,325.2545,325.0489,325.1688,5594.0
2019-11-07 13:25:00,379.55,379.55,379.29,379.5,4358.0,325.2117,325.2117,324.9889,325.1688,4358.0
2019-11-07 13:30:00,379.44,379.64,379.12,379.23,5409.0,325.1174,325.2888,324.8432,324.9375,5409.0
2019-11-07 13:35:00,379.2,379.25,378.62,378.62,6081.0,324.9118,324.9546,324.4148,324.4148,6081.0
2019-11-07 13:40:00,378.69,378.73,378.33,378.45,4211.0,324.4748,324.5091,324.1663,324.2691,4211.0
2019-11-07 13:45:00,378.39,378.8,378.34,378.75,2450.0,324.2177,324.569,324.1749,324.5262,2450.0
2019-11-07 13:50:00,378.75,378.81,378.61,378.65,3931.0,324.5262,324.5776,324.4062,324.4405,3931.0
2019-11-07 13:55:00,378.64,378.89,378.64,378.74,3194.0,324.4319,324.6461,324.4319,324.5176,3194.0
2019-11-07 14:00:00,378.79,379.01,378.58,378.58,6897.0,324.5605,324.749,324.3805,324.3805,6897.0
2019-11-07 14:05:00,378.69,378.94,378.69,378.8,2698.0,324.4748,324.689,324.4748,324.569,2698.0
2019-11-07 14:10:00,378.85,379.14,378.75,379.06,7475.0,324.6119,324.8604,324.5262,324.7918,7475.0
2019-11-07 14:15:00,378.97,379.06,378.81,378.93,4753.0,324.7147,324.7918,324.5776,324.6804,4753.0
2019-11-07 14:20:00,378.97,378.98,378.82,378.9,3550.0,324.7147,324.7233,324.5862,324.6547,3550.0
2019-11-07 14:25:00,378.98,379.04,378.74,378.81,4938.0,324.7233,324.7747,324.5176,324.5776,4938.0
2019-11-07 14:30:00,378.72,378.92,378.63,378.69,2200.0,324.5005,324.6718,324.4234,324.4748,2200.0
2019-11-07 14:35:00,378.78,378.88,378.73,378.88,2924.0,324.5519,324.6376,324.5091,324.6376,2924.0
2019-11-07 14:40:00,378.81,379.0,378.21,378.8,6918.0,324.5776,324.7404,324.0635,324.569,6918.0
2019-11-07 14:45:00,378.88,379.0,378.78,378.78,7720.0,324.6376,324.7404,324.5519,324.5519,7720.0
2019-11-07 14:50:00,378.71,378.99,378.65,378.9,2666.0,324.4919,324.7318,324.4405,324.6547,2666.0
2019-11-07 14:55:00,378.95,379.16,378.9,379.02,3258.0,324.6976,324.8775,324.6547,324.7575,3258.0
2019-11-07 15:00:00,378.98,379.1,378.97,378.99,3590.0,324.7233,324.8261,324.7147,324.7318,3590.0
2019-11-07 15:05:00,379.03,379.13,378.94,379.13,2312.0,324.7661,324.8518,324.689,324.8518,2312.0
2019-11-07 15:10:00,379.17,379.2,379.14,379.17,6234.0,324.8861,324.9118,324.8604,324.8861,6234.0
2019-11-07 15:15:00,379.16,379.28,379.13,379.21,19350.0,324.8775,324.9803,324.8518,324.9203,19350.0
2019-11-07 15:20:00,379.21,379.28,379.01,379.19,6825.0,324.9203,324.9803,324.749,324.9032,6825.0
2019-11-07 15:25:00,379.16,379.16,379.0,379.1,4064.0,324.8775,324.8775,324.7404,324.8261,4064.0
2019-11-07 15:30:00,379.23,379.23,378.84,378.84,7414.0,324.9375,324.9375,324.6033,324.6033,7414.0
2019-11-07 15:35:00,378.87,378.93,378.53,378.59,6035.0,324.629,324.6804,324.3377,324.3891,6035.0
2019-11-07 15:40:00,378.58,378.62,378.02,378.02,8357.0,324.3805,324.4148,323.9007,323.9007,8357.0
2019-11-07 15:45:00,378.08,378.49,378.08,378.43,9775.0,323.9521,324.3034,323.9521,324.252,9775.0
2019-11-07 15:50:00,378.4,378.59,378.06,378.09,23891.0,324.2263,324.3891,323.935,323.9607,23891.0
2019-11-07 15:55:00,378.14,378.8,377.91,378.72,50733.0,324.0035,324.569,323.8064,324.5005,50733.0
2019-11-08 09:30:00,377.6,379.99,377.6,379.78,16432.0,323.5408,325.5887,323.5408,325.4087,16432.0
2019-11-08 09:35:00,379.57,379.72,379.27,379.58,3738.0,325.2288,325.3573,324.9717,325.2374,3738.0
2019-11-08 09:40:00,379.6,379.81,379.54,379.6,6219.0,325.2545,325.4344,325.2031,325.2545,6219.0
2019-11-08 09:45:00,379.58,380.15,379.44,380.06,9658.0,325.2374,325.7258,325.1174,325.6486,9658.0
2019-11-08 09:50:00,380.07,380.53,380.0,380.35,1773.0,325.6572,326.0514,325.5972,325.8971,1773.0
2019-11-08 09:55:00,380.41,380.41,379.6,379.71,3677.0,325.9485,325.9485,325.2545,325.3487,3677.0
2019-11-08 10:00:00,379.13,380.99,379.13,380.67,12595.0,324.8518,326.4455,324.8518,326.1713,12595.0
2019-11-08 10:05:00,380.66,380.66,380.28,380.38,3959.0,326.1627,326.1627,325.8371,325.9228,3959.0
2019-11-08 10:10:00,380.17,380.58,380.03,380.08,4293.0,325.7429,326.0942,325.6229,325.6658,4293.0
2019-11-08 10:15:00,380.22,380.61,380.04,380.17,9251.0,325.7857,326.1199,325.6315,325.7429,9251.0
2019-11-08 10:20:00,380.16,380.28,379.98,380.15,1186.0,325.7343,325.8371,325.5801,325.7258,1186.0
2019-11-08 10:25:00,380.1,380.7,380.06,380.7,3643.0,325.6829,326.197,325.6486,326.197,3643.0
2019-11-08 10:30:00,380.77,381.22,380.77,381.07,3890.0,326.257,326.6426,326.257,326.514,3890.0
2019-11-08 10:35:00,381.28,381.5,381.24,381.5,3398.0,326.694,326.8825,326.6597,326.8825,3398.0
2019-11-08 10:40:00,381.67,382.35,381.67,382.28,6370.0,327.0281,327.6108,327.0281,327.5508,6370.0
2019-11-08 10:45:00,382.27,382.27,381.13,381.27,3447.0,327.5422,327.5422,326.5655,326.6854,3447.0
2019-11-08 10:50:00,381.4,381.68,381.25,381.65,2508.0,326.7968,327.0367,326.6683,327.011,2508.0
2019-11-08 10:55:00,381.78,382.0,381.66,381.91,3389.0,327.1224,327.3109,327.0196,327.2338,3389.0
2019-11-08 11:00:00,382.0,382.58,381.85,382.58,6155.0,327.3109,327.8079,327.1824,327.8079,6155.0
2019-11-08 11:05:00,382.49,382.64,382.41,382.63,4264.0,327.7307,327.8593,327.6622,327.8507,4264.0
2019-11-08 11:10:00,382.63,382.88,382.63,382.74,6551.0,327.8507,328.0649,327.8507,327.945,6551.0
2019-11-08 11:15:00,382.74,382.82,382.32,382.32,13669.0,327.945,328.0135,327.5851,327.5851,13669.0
2019-11-08 11:20:00,382.45,382.46,382.21,382.34,7303.0,327.6965,327.705,327.4908,327.6022,7303.0
2019-11-08 11:25:00,382.27,382.76,382.27,382.76,4547.0,327.5422,327.9621,327.5422,327.9621,4547.0
2019-11-08 11:30:00,382.77,382.8,382.19,382.21,4269.0,327.9707,327.9964,327.4737,327.4908,4269.0
2019-11-08 11:35:00,382.28,382.41,382.25,382.32,3545.0,327.5508,327.6622,327.5251,327.5851,3545.0
2019-11-08 11:40:00,382.3,382.31,382.03,382.03,2303.0,327.568,327.5765,327.3366,327.3366,2303.0
2019-11-08 11:45:00,382.04,382.04,381.0,381.31,4855.0,327.3452,327.3452,326.4541,326.7197,4855.0
2019-11-08 11:50:00,381.29,381.35,381.03,381.35,3420.0,326.7025,326.754,326.4798,326.754,3420.0
2019-11-08 11:55:00,381.28,381.44,381.0,381.0,12826.0,326.694,326.8311,326.4541,326.4541,12826.0
2019-11-08 12:00:00,381.05,381.23,380.78,380.78,16167.0,326.4969,326.6511,326.2656,326.2656,16167.0
2019-11-08 12:05:00,380.91,380.92,380.51,380.52,1300.0,326.377,326.3855,326.0342,326.0428,1300.0
2019-11-08 12:10:00,380.6,380.96,380.52,380.67,5898.0,326.1113,326.4198,326.0428,326.1713,5898.0
2019-11-08 12:15:00,380.6,380.7,380.44,380.44,5083.0,326.1113,326.197,325.9742,325.9742,5083.0
2019-11-08 12:20:00,380.52,380.53,380.25,380.36,5419.0,326.0428,326.0514,325.8114,325.9057,5419.0
2019-11-08 12:25:00,380.47,380.48,380.13,380.2,19284.0,325.9999,326.0085,325.7086,325.7686,19284.0
2019-11-08 12:30:00,380.26,380.3,379.98,380.1,9186.0,325.82,325.8543,325.5801,325.6829,9186.0
2019-11-08 12:35:00,380.11,380.14,379.86,379.87,9650.0,325.6915,325.7172,325.4773,325.4858,9650.0
2019-11-08 12:40:00,379.77,379.93,379.56,379.64,8698.0,325.4002,325.5373,325.2202,325.2888,8698.0
2019-11-08 12:45:00,379.81,379.94,379.27,379.38,13983.0,325.4344,325.5458,324.9717,325.066,13983.0
2019-11-08 12:50:00,379.45,379.46,378.98,379.27,6536.0,325.126,325.1345,324.7233,324.9717,6536.0
2019-11-08 12:55:00,379.23,380.62,379.06,380.52,20803.0,324.9375,326.1285,324.7918,326.0428,20803.0
2019-11-08 13:00:00,380.75,380.84,380.53,380.8,3894.0,326.2399,326.317,326.0514,326.2827,3894.0
2019-11-08 13:05:00,380.83,381.14,380.83,380.97,3551.0,326.3084,326.574,326.3084,326.4284,3551.0
2019-11-08 13:10:00,381.11,381.13,380.85,380.97,3086.0,326.5483,326.5655,326.3255,326.4284,3086.0
2019-11-08 13:15:00,381.0,381.53,381.0,381.41,2699.0,326.4541,326.9082,326.4541,326.8054,2699.0
2019-11-08 13:20:00,381.5,381.58,381.31,381.49,1534.0,326.8825,326.951,326.7197,326.8739,1534.0
2019-11-08 13:25:00,381.41,381.69,381.4,381.69,600.0,326.8054,327.0453,326.7968,327.0453,600.0
2019-11-08 13:30:00,381.68,381.76,381.65,381.72,1074.0,327.0367,327.1053,327.011,327.071,1074.0
2019-11-08 13:35:00,381.79,381.79,381.49,381.54,2103.0,327.131,327.131,326.8739,326.9168,2103.0
2019-11-08 13:40:00,381.45,381.58,381.25,381.57,4123.0,326.8396,326.951,326.6683,326.9425,4123.0
2019-11-08 13:45:00,381.59,381.6,381.46,381.6,2400.0,326.9596,326.9682,326.8482,326.9682,2400.0
2019-11-08 13:50:00,381.53,381.58,381.35,381.35,3000.0,326.9082,326.951,326.754,326.754,3000.0
2019-11-08 13:55:00,381.44,381.73,381.39,381.73,3049.0,326.8311,327.0796,326.7882,327.0796,3049.0
2019-11-08 14:00:00,381.78,381.79,381.59,381.71,2412.0,327.1224,327.131,326.9596,327.0624,2412.0
2019-11-08 14:05:00,381.71,381.89,381.71,381.81,4269.0,327.0624,327.2166,327.0624,327.1481,4269.0
2019-11-08 14:10:00,381.83,381.83,381.72,381.81,1582.0,327.1652,327.1652,327.071,327.1481,1582.0
2019-11-08 14:15:00,381.76,381.76,381.5,381.55,1963.0,327.1053,327.1053,326.8825,326.9253,1963.0
2019-11-08 14:20:00,381.46,381.52,380.93,380.93,2973.0,326.8482,326.8996,326.3941,326.3941,2973.0
2019-11-08 14:25:00,381.04,381.33,380.92,381.15,7060.0,326.4883,326.7368,326.3855,326.5826,7060.0
2019-11-08 14:30:00,381.16,381.17,380.97,380.97,3000.0,326.5912,326.5997,326.4284,326.4284,3000.0
2019-11-08 14:35:00,380.96,381.13,380.85,380.96,2314.0,326.4198,326.5655,326.3255,326.4198,2314.0
2019-11-08 14:40:00,381.01,381.49,381.01,381.42,3300.0,326.4626,326.8739,326.4626,326.8139,3300.0
2019-11-08 14:45:00,381.38,381.45,381.33,381.33,1753.0,326.7797,326.8396,326.7368,326.7368,1753.0
2019-11-08 14:50:00,381.4,381.55,381.32,381.4,2221.0,326.7968,326.9253,326.7283,326.7968,2221.0
2019-11-08 14:55:00,381.41,381.93,381.41,381.76,3019.0,326.8054,327.2509,326.8054,327.1053,3019.0
2019-11-08 15:00:00,381.7,381.82,381.63,381.76,2484.0,327.0538,327.1567,326.9939,327.1053,2484.0
2019-11-08 15:05:00,381.75,381.76,381.48,381.63,2868.0,327.0967,327.1053,326.8653,326.9939,2868.0
2019-11-08 15:10:00,381.77,381.9,381.63,381.89,1505.0,327.1138,327.2252,326.9939,327.2166,1505.0
2019-11-08 15:15:00,381.95,382.03,381.8,381.8,4257.0,327.2681,327.3366,327.1395,327.1395,4257.0
2019-11-08 15:20:00,381.76,381.8,381.58,381.59,1755.0,327.1053,327.1395,326.951,326.9596,1755.0
2019-11-08 15:25:00,381.56,381.71,381.46,381.65,2951.0,326.9339,327.0624,326.8482,327.011,2951.0
2019-11-08 15:30:00,381.59,381.86,381.54,381.82,6960.0,326.9596,327.1909,326.9168,327.1567,6960.0
2019-11-08 15:35:00,381.89,382.03,381.86,382.02,6112.0,327.2166,327.3366,327.1909,327.328,6112.0
2019-11-08 15:40:00,382.0,382.0,381.74,381.78,6513.0,327.3109,327.3109,327.0881,327.1224,6513.0
2019-11-08 15:45:00,381.88,381.89,381.48,381.55,5562.0,327.2081,327.2166,326.8653,326.9253,5562.0
2019-11-08 15:50:00,381.65,381.78,381.28,381.59,13438.0,327.011,327.1224,326.694,326.9596,13438.0
2019-11-08 15:55:00,381.61,381.88,381.33,381.87,32988.0,326.9767,327.2081,326.7368,327.1995,32988.0
2019-11-11 09:30:00,379.51,381.0,379.31,380.32,17058.0,325.1774,326.4541,325.006,325.8714,17058.0
2019-11-11 09:35:00,380.47,381.62,380.47,381.62,4434.0,325.9999,326.9853,325.9999,326.9853,4434.0
2019-11-11 09:40:00,381.48,382.6,381.46,382.59,8912.0,326.8653,327.825,326.8482,327.8164,8912.0
2019-11-11 09:45:00,382.43,383.08,382.32,382.83,6825.0,327.6793,328.2363,327.5851,328.0221,6825.0
2019-11-11 09:50:00,382.66,382.66,381.91,382.04,4959.0,327.8764,327.8764,327.2338,327.3452,4959.0
2019-11-11 09:55:00,382.0,382.03,381.4,381.4,5446.0,327.3109,327.3366,326.7968,326.7968,5446.0
2019-11-11 10:00:00,381.39,381.42,380.83,381.01,2912.0,326.7882,326.8139,326.3084,326.4626,2912.0
2019-11-11 10:05:00,380.93,381.26,380.7,381.26,3000.0,326.3941,326.6768,326.197,326.6768,3000.0
2019-11-11 10:10:00,381.24,381.8,381.12,381.8,2663.0,326.6597,327.1395,326.5569,327.1395,2663.0
2019-11-11 10:15:00,382.0,382.66,381.84,382.32,3265.0,327.3109,327.8764,327.1738,327.5851,3265.0
2019-11-11 10:20:00,382.72,383.0,382.67,382.73,4718.0,327.9278,328.1677,327.885,327.9364,4718.0
2019-11-11 10:25:00,382.58,382.94,382.58,382.73,3885.0,327.8079,328.1163,327.8079,327.9364,3885.0
2019-11-11 10:30:00,382.75,382.91,382.38,382.38,4766.0,327.9535,328.0906,327.6365,327.6365,4766.0
2019-11-11 10:35:00,382.29,382.31,381.51,381.51,3298.0,327.5594,327.5765,326.8911,326.8911,3298.0
2019-11-11 10:40:00,381.46,381.97,381.45,381.56,2884.0,326.8482,327.2852,326.8396,326.9339,2884.0
2019-11-11 10:45:00,381.37,381.4,381.03,381.03,2225.0,326.7711,326.7968,326.4798,326.4798,2225.0
2019-11-11 10:50:00,381.01,381.66,381.01,381.64,1878.0,326.4626,327.0196,326.4626,327.0024,1878.0
2019-11-11 10:55:00,381.64,381.99,381.63,381.64,6329.0,327.0024,327.3023,326.9939,327.0024,6329.0
2019-11-11 11:00:00,381.7,381.92,381.35,381.55,4439.0,327.0538,327.2424,326.754,326.9253,4439.0
2019-11-11 11:05:00,381.53,382.03,381.52,381.79,3697.0,326.9082,327.3366,326.8996,327.131,3697.0
2019-11-11 11:10:00,381.72,381.99,381.61,381.99,2110.0,327.071,327.3023,326.9767,327.3023,2110.0
2019-11-11 11:15:00,381.96,382.26,381.92,382.26,5654.0,327.2766,327.5337,327.2424,327.5337,5654.0
2019-11-11 11:20:00,382.16,382.18,381.88,381.92,2151.0,327.448,327.4651,327.2081,327.2424,2151.0
2019-11-11 11:25:00,381.92,381.99,381.57,381.57,2937.0,327.2424,327.3023,326.9425,326.9425,2937.0
2019-11-11 11:30:00,381.48,381.61,381.33,381.41,1142.0,326.8653,326.9767,326.7368,326.8054,1142.0
2019-11-11 11:35:00,381.4,381.53,381.31,381.36,1984.0,326.7968,326.9082,326.7197,326.7625,1984.0
2019-11-11 11:40:00,381.27,381.88,381.2,381.67,4373.0,326.6854,327.2081,326.6254,327.0281,4373.0
2019-11-11 11:45:00,381.58,381.92,381.48,381.91,1100.0,326.951,327.2424,326.8653,327.2338,1100.0
2019-11-11 11:50:00,381.75,382.31,381.68,382.31,3415.0,327.0967,327.5765,327.0367,327.5765,3415.0
2019-11-11 11:55:00,382.33,382.33,382.09,382.26,1703.0,327.5937,327.5937,327.388,327.5337,1703.0
2019-11-11 12:00:00,382.33,382.83,382.13,382.63,2646.0,327.5937,328.0221,327.4223,327.8507,2646.0
2019-11-11 12:05:00,382.59,382.73,382.45,382.46,2279.0,327.8164,327.9364,327.6965,327.705,2279.0
2019-11-11 12:10:00,382.62,382.71,382.46,382.52,900.0,327.8421,327.9193,327.705,327.7565,900.0
2019-11-11 12:15:00,382.5,382.5,382.38,382.4,1934.0,327.7393,327.7393,327.6365,327.6536,1934.0
2019-11-11 12:20:00,382.5,382.51,382.34,382.34,1268.0,327.7393,327.7479,327.6022,327.6022,1268.0
2019-11-11 12:25:00,382.43,382.5,382.2,382.2,2503.0,327.6793,327.7393,327.4823,327.4823,2503.0
2019-11-11 12:30:00,382.01,382.2,382.01,382.15,2365.0,327.3195,327.4823,327.3195,327.4394,2365.0
2019-11-11 12:35:00,382.15,382.29,382.08,382.23,3350.0,327.4394,327.5594,327.3794,327.508,3350.0
2019-11-11 12:40:00,382.2,382.2,381.97,382.1,1659.0,327.4823,327.4823,327.2852,327.3966,1659.0
2019-11-11 12:45:00,382.22,382.34,382.16,382.23,2042.0,327.4994,327.6022,327.448,327.508,2042.0
2019-11-11 12:50:00,382.16,382.18,382.09,382.13,926.0,327.448,327.4651,327.388,327.4223,926.0
2019-11-11 12:55:00,382.15,382.43,382.11,382.36,3713.0,327.4394,327.6793,327.4052,327.6194,3713.0
2019-11-11 13:00:00,382.44,382.65,382.44,382.52,2036.0,327.6879,327.8678,327.6879,327.7565,2036.0
2019-11-11 13:05:00,382.5,382.64,382.37,382.6,1895.0,327.7393,327.8593,327.6279,327.825,1895.0
2019-11-11 13:10:00,382.64,382.77,382.47,382.64,2427.0,327.8593,327.9707,327.7136,327.8593,2427.0
2019-11-11 13:15:00,382.46,382.7,382.46,382.7,1025.0,327.705,327.9107,327.705,327.9107,1025.0
2019-11-11 13:20:00,382.74,382.74,382.63,382.63,1354.0,327.945,327.945,327.8507,327.8507,1354.0
2019-11-11 13:25:00,382.61,382.61,382.52,382.57,947.0,327.8336,327.8336,327.7565,327.7993,947.0
2019-11-11 13:30:00,382.5,382.77,382.5,382.77,851.0,327.7393,327.9707,327.7393,327.9707,851.0
2019-11-11 13:35:00,382.82,382.89,382.76,382.8,2253.0,328.0135,328.0735,327.9621,327.9964,2253.0
2019-11-11 13:40:00,382.8,382.87,382.74,382.78,1785.0,327.9964,328.0563,327.945,327.9792,1785.0
2019-11-11 13:45:00,382.85,383.36,382.85,383.36,2347.0,328.0392,328.4762,328.0392,328.4762,2347.0
2019-11-11 13:50:00,383.33,383.41,383.25,383.39,2758.0,328.4505,328.519,328.3819,328.5019,2758.0
2019-11-11 13:55:00,383.31,383.36,382.69,382.7,3662.0,328.4334,328.4762,327.9021,327.9107,3662.0
2019-11-11 14:00:00,382.56,382.61,382.42,382.43,2064.0,327.7907,327.8336,327.6708,327.6793,2064.0
2019-11-11 14:05:00,382.41,382.63,382.35,382.51,2801.0,327.6622,327.8507,327.6108,327.7479,2801.0
2019-11-11 14:10:00,382.56,382.6,382.14,382.2,3253.0,327.7907,327.825,327.4309,327.4823,3253.0
2019-11-11 14:15:00,382.17,382.29,382.04,382.15,1636.0,327.4566,327.5594,327.3452,327.4394,1636.0
2019-11-11 14:20:00,382.1,382.36,381.95,381.95,3554.0,327.3966,327.6194,327.2681,327.2681,3554.0
2019-11-11 14:25:00,382.06,382.08,382.05,382.08,612.0,327.3623,327.3794,327.3537,327.3794,612.0
2019-11-11 14:30:00,382.07,382.08,381.83,381.95,4024.0,327.3709,327.3794,327.1652,327.2681,4024.0
2019-11-11 14:35:00,382.02,382.18,382.02,382.15,1497.0,327.328,327.4651,327.328,327.4394,1497.0
2019-11-11 14:40:00,382.16,382.16,382.06,382.09,1690.0,327.448,327.448,327.3623,327.388,1690.0
2019-11-11 14:45:00,382.11,382.19,381.94,382.04,2430.0,327.4052,327.4737,327.2595,327.3452,2430.0
2019-11-11 14:50:00,382.03,382.03,381.79,381.95,600.0,327.3366,327.3366,327.131,327.2681,600.0
2019-11-11 14:55:00,382.02,382.26,382.02,382.07,5119.0,327.328,327.5337,327.328,327.3709,5119.0
2019-11-11 15:00:00,382.11,382.11,381.96,382.0,1392.0,327.4052,327.4052,327.2766,327.3109,1392.0
2019-11-11 15:05:00,382.04,382.04,381.85,381.86,4609.0,327.3452,327.3452,327.1824,327.1909,4609.0
2019-11-11 15:10:00,381.83,381.87,381.7,381.78,2492.0,327.1652,327.1995,327.0538,327.1224,2492.0
2019-11-11 15:15:00,381.91,382.04,381.91,381.99,1911.0,327.2338,327.3452,327.2338,327.3023,1911.0
2019-11-11 15:20:00,382.01,382.14,382.01,382.02,4001.0,327.3195,327.4309,327.3195,327.328,4001.0
2019-11-11 15:25:00,382.01,382.06,381.84,381.92,3964.0,327.3195,327.3623,327.1738,327.2424,3964.0
2019-11-11 15:30:00,382.04,382.08,381.66,381.71,3533.0,327.3452,327.3794,327.0196,327.0624,3533.0
2019-11-11 15:35:00,381.62,381.62,381.37,381.42,11851.0,326.9853,326.9853,326.7711,326.8139,11851.0
2019-11-11 15:40:00,381.43,381.55,381.38,381.4,6600.0,326.8225,326.9253,326.7797,326.7968,6600.0
2019-11-11 15:45:00,381.41,381.47,381.27,381.29,8204.0,326.8054,326.8568,326.6854,326.7025,8204.0
2019-11-11 15:50:00,381.3,381.34,380.64,380.8,15678.0,326.7111,326.7454,326.1456,326.2827,15678.0
2019-11-11 15:55:00,380.77,381.39,380.75,381.38,28501.0,326.257,326.7882,326.2399,326.7797,28501.0
2019-11-12 09:30:00,381.56,383.22,381.56,383.06,19509.0,326.9339,328.3562,326.9339,328.2191,19509.0
2019-11-12 09:35:00,383.15,383.59,383.14,383.5,4594.0,328.2963,328.6733,328.2877,328.5962,4594.0
2019-11-12 09:40:00,383.75,384.48,383.45,384.13,8608.0,328.8104,329.4359,328.5533,329.136,8608.0
2019-11-12 09:45:00,384.11,384.25,383.57,383.57,9087.0,329.1188,329.2388,328.6561,328.6561,9087.0
2019-11-12 09:50:00,383.54,384.47,383.23,384.47,8017.0,328.6304,329.4273,328.3648,329.4273,8017.0
2019-11-12 09:55:00,384.24,385.06,384.14,385.06,24362.0,329.2302,329.9328,329.1445,329.9328,24362.0
2019-11-12 10:00:00,385.25,385.25,384.9,385.0,5405.0,330.0956,330.0956,329.7957,329.8814,5405.0
2019-11-12 10:05:00,385.14,385.53,385.0,385.46,7036.0,330.0014,330.3355,329.8814,330.2755,7036.0
2019-11-12 10:10:00,385.53,385.99,385.53,385.99,3697.0,330.3355,330.7297,330.3355,330.7297,3697.0
2019-11-12 10:15:00,385.95,386.09,385.54,386.01,13291.0,330.6954,330.8154,330.3441,330.7468,13291.0
2019-11-12 10:20:00,386.04,386.04,385.58,385.8,3600.0,330.7725,330.7725,330.3784,330.5669,3600.0
2019-11-12 10:25:00,385.89,386.25,385.87,386.15,3357.0,330.644,330.9524,330.6269,330.8668,3357.0
2019-11-12 10:30:00,386.14,386.29,385.73,386.09,6706.0,330.8582,330.9867,330.5069,330.8154,6706.0
2019-11-12 10:35:00,386.09,386.24,385.9,385.91,4363.0,330.8154,330.9439,330.6526,330.6611,4363.0
2019-11-12 10:40:00,386.0,386.3,385.94,386.16,4269.0,330.7382,330.9953,330.6868,330.8753,4269.0
2019-11-12 10:45:00,386.14,386.14,385.97,386.11,1791.0,330.8582,330.8582,330.7125,330.8325,1791.0
2019-11-12 10:50:00,386.07,386.34,386.05,386.34,2626.0,330.7982,331.0296,330.7811,331.0296,2626.0
2019-11-12 10:55:00,386.25,386.35,386.07,386.22,5574.0,330.9524,331.0381,330.7982,330.9267,5574.0
2019-11-12 11:00:00,386.3,386.36,386.14,386.31,12121.0,330.9953,331.0467,330.8582,331.0039,12121.0
2019-11-12 11:05:00,386.35,386.44,386.22,386.26,5097.0,331.0381,331.1152,330.9267,330.961,5097.0
2019-11-12 11:10:00,386.27,386.81,386.2,386.61,5012.0,330.9696,331.4323,330.9096,331.2609,5012.0
2019-11-12 11:15:00,386.59,386.84,386.5,386.68,4717.0,331.2438,331.458,331.1667,331.3209,4717.0
2019-11-12 11:20:00,386.62,386.69,386.37,386.54,7070.0,331.2695,331.3295,331.0553,331.2009,7070.0
2019-11-12 11:25:00,386.45,386.7,386.38,386.5,6066.0,331.1238,331.338,331.0638,331.1667,6066.0
2019-11-12 11:30:00,386.32,386.68,386.32,386.37,5075.0,331.0124,331.3209,331.0124,331.0553,5075.0
2019-11-12 11:35:00,386.49,386.6,385.92,385.96,4080.0,331.1581,331.2523,330.6697,330.704,4080.0
2019-11-12 11:40:00,385.95,386.05,385.64,386.04,6285.0,330.6954,330.7811,330.4298,330.7725,6285.0
2019-11-12 11:45:00,386.04,386.21,385.98,386.21,3000.0,330.7725,330.9182,330.7211,330.9182,3000.0
2019-11-12 11:50:00,386.37,386.65,386.2,386.65,3216.0,331.0553,331.2952,330.9096,331.2952,3216.0
2019-11-12 11:55:00,386.72,386.72,385.95,386.34,3647.0,331.3552,331.3552,330.6954,331.0296,3647.0
2019-11-12 12:00:00,386.24,386.24,385.98,385.99,2382.0,330.9439,330.9439,330.7211,330.7297,2382.0
2019-11-12 12:05:00,385.94,385.99,385.59,385.6,3199.0,330.6868,330.7297,330.3869,330.3955,3199.0
2019-11-12 12:10:00,385.66,385.86,385.65,385.74,3222.0,330.4469,330.6183,330.4383,330.5155,3222.0
2019-11-12 12:15:00,385.68,385.9,385.52,385.53,2388.0,330.4641,330.6526,330.327,330.3355,2388.0
2019-11-12 12:20:00,385.44,385.79,385.42,385.77,1405.0,330.2584,330.5583,330.2413,330.5412,1405.0
2019-11-12 12:25:00,385.77,385.89,385.75,385.75,1723.0,330.5412,330.644,330.524,330.524,1723.0
2019-11-12 12:30:00,385.69,386.1,385.69,385.98,2316.0,330.4726,330.8239,330.4726,330.7211,2316.0
2019-11-12 12:35:00,386.1,386.26,385.96,386.08,5561.0,330.8239,330.961,330.704,330.8068,5561.0
2019-11-12 12:40:00,386.08,386.18,385.92,386.0,3131.0,330.8068,330.8925,330.6697,330.7382,3131.0
2019-11-12 12:45:00,386.09,386.17,386.01,386.01,3893.0,330.8154,330.8839,330.7468,330.7468,3893.0
2019-11-12 12:50:00,385.97,386.09,385.94,386.06,2822.0,330.7125,330.8154,330.6868,330.7896,2822.0
2019-11-12 12:55:00,386.17,386.62,386.13,386.56,2815.0,330.8839,331.2695,330.8496,331.2181,2815.0
2019-11-12 13:00:00,386.67,386.78,386.63,386.63,2441.0,331.3123,331.4066,331.278,331.278,2441.0
2019-11-12 13:05:00,386.56,386.7,386.56,386.65,2405.0,331.2181,331.338,331.2181,331.2952,2405.0
2019-11-12 13:10:00,386.63,386.8,386.45,386.45,3000.0,331.278,331.4237,331.1238,331.1238,3000.0
2019-11-12 13:15:00,386.57,386.61,386.47,386.6,1000.0,331.2266,331.2609,331.141,331.2523,1000.0
2019-11-12 13:20:00,386.73,386.73,386.56,386.56,1660.0,331.3637,331.3637,331.2181,331.2181,1660.0
2019-11-12 13:25:00,386.6,386.61,386.36,386.42,2749.0,331.2523,331.2609,331.0467,331.0981,2749.0
2019-11-12 13:30:00,386.47,386.52,386.28,386.28,2558.0,331.141,331.1838,330.9782,330.9782,2558.0
2019-11-12 13:35:00,386.36,386.47,386.23,386.47,3229.0,331.0467,331.141,330.9353,331.141,3229.0
2019-11-12 13:40:00,386.42,386.67,386.42,386.63,4038.0,331.0981,331.3123,331.0981,331.278,4038.0
2019-11-12 13:45:00,386.67,386.98,386.63,386.94,10720.0,331.3123,331.5779,331.278,331.5437,10720.0
2019-11-12 13:50:00,386.96,387.0,386.88,386.97,1847.0,331.5608,331.5951,331.4923,331.5694,1847.0
2019-11-12 13:55:00,386.97,387.35,386.94,387.24,6527.0,331.5694,331.895,331.5437,331.8007,6527.0
2019-11-12 14:00:00,387.23,387.23,386.7,386.79,4511.0,331.7921,331.7921,331.338,331.4151,4511.0
2019-11-12 14:05:00,386.78,386.85,386.64,386.75,10809.0,331.4066,331.4665,331.2866,331.3809,10809.0
2019-11-12 14:10:00,386.72,386.9,386.61,386.76,14011.0,331.3552,331.5094,331.2609,331.3894,14011.0
2019-11-12 14:15:00,386.74,386.94,386.55,386.83,6658.0,331.3723,331.5437,331.2095,331.4494,6658.0
2019-11-12 14:20:00,386.86,386.92,386.71,386.71,7895.0,331.4751,331.5265,331.3466,331.3466,7895.0
2019-11-12 14:25:00,386.72,386.99,386.59,386.97,6547.0,331.3552,331.5865,331.2438,331.5694,6547.0
2019-11-12 14:30:00,386.99,387.5,386.98,387.42,9327.0,331.5865,332.0235,331.5779,331.9549,9327.0
2019-11-12 14:35:00,387.44,387.47,387.18,387.19,5320.0,331.9721,331.9978,331.7493,331.7579,5320.0
2019-11-12 14:40:00,387.24,387.33,386.71,386.78,6590.0,331.8007,331.8778,331.3466,331.4066,6590.0
2019-11-12 14:45:00,386.79,386.9,386.49,386.5,5403.0,331.4151,331.5094,331.1581,331.1667,5403.0
2019-11-12 14:50:00,386.4,386.56,385.68,385.68,9321.0,331.081,331.2181,330.4641,330.4641,9321.0
2019-11-12 14:55:00,385.68,385.86,385.62,385.75,3409.0,330.4641,330.6183,330.4126,330.524,3409.0
2019-11-12 15:00:00,385.8,385.94,385.76,385.81,4550.0,330.5669,330.6868,330.5326,330.5754,4550.0
2019-11-12 15:05:00,385.86,386.15,385.84,386.11,2923.0,330.6183,330.8668,330.6011,330.8325,2923.0
2019-11-12 15:10:00,385.99,386.1,385.64,385.64,4306.0,330.7297,330.8239,330.4298,330.4298,4306.0
2019-11-12 15:15:00,385.56,385.69,385.34,385.44,7412.0,330.3612,330.4726,330.1727,330.2584,7412.0
2019-11-12 15:20:00,385.51,385.6,385.41,385.55,4715.0,330.3184,330.3955,330.2327,330.3527,4715.0
2019-11-12 15:25:00,385.54,385.69,385.43,385.51,5700.0,330.3441,330.4726,330.2498,330.3184,5700.0
2019-11-12 15:30:00,385.56,385.69,385.53,385.54,5495.0,330.3612,330.4726,330.3355,330.3441,5495.0
2019-11-12 15:35:00,385.48,385.48,385.25,385.25,5677.0,330.2927,330.2927,330.0956,330.0956,5677.0
2019-11-12 15:40:00,385.32,385.46,385.06,385.12,8232.0,330.1556,330.2755,329.9328,329.9842,8232.0
2019-11-12 15:45:00,385.11,385.56,385.1,385.5,6547.0,329.9757,330.3612,329.9671,330.3098,6547.0
2019-11-12 15:50:00,385.73,386.17,385.5,386.11,20570.0,330.5069,330.8839,330.3098,330.8325,20570.0
2019-11-12 15:55:00,386.11,386.62,386.11,386.27,53277.0,330.8325,331.2695,330.8325,330.9696,53277.0
2019-11-13 09:30:00,385.94,389.7,385.94,389.21,31259.0,330.6868,333.9085,330.6868,333.4887,31259.0
2019-11-13 09:35:00,389.19,390.52,389.01,389.01,13817.0,333.4715,334.6111,333.3173,333.3173,13817.0
2019-11-13 09:40:00,389.02,389.02,387.16,387.53,6086.0,333.3259,333.3259,331.7322,332.0492,6086.0
2019-11-13 09:45:00,387.43,387.43,385.25,385.25,10286.0,331.9635,331.9635,330.0956,330.0956,10286.0
2019-11-13 09:50:00,385.2,387.07,385.09,386.68,13521.0,330.0528,331.6551,329.9585,331.3209,13521.0
2019-11-13 09:55:00,386.64,387.91,386.51,387.29,23830.0,331.2866,332.3748,331.1752,331.8436,23830.0
2019-11-13 10:00:00,386.92,387.85,386.58,387.47,14465.0,331.5265,332.3234,331.2352,331.9978,14465.0
2019-11-13 10:05:00,387.6,387.6,386.74,386.9,10945.0,332.1092,332.1092,331.3723,331.5094,10945.0
2019-11-13 10:10:00,386.9,386.94,386.59,386.6,3621.0,331.5094,331.5437,331.2438,331.2523,3621.0
2019-11-13 10:15:00,386.5,387.13,386.13,386.58,6704.0,331.1667,331.7065,330.8496,331.2352,6704.0
2019-11-13 10:20:00,386.59,386.99,386.39,386.85,4756.0,331.2438,331.5865,331.0724,331.4665,4756.0
2019-11-13 10:25:00,386.97,387.46,386.75,387.16,5200.0,331.5694,331.9892,331.3809,331.7322,5200.0
2019-11-13 10:30:00,387.34,387.93,387.33,387.4,4324.0,331.8864,332.3919,331.8778,331.9378,4324.0
2019-11-13 10:35:00,387.29,388.04,387.28,387.84,3492.0,331.8436,332.4862,331.835,332.3148,3492.0
2019-11-13 10:40:00,388.21,388.21,387.63,387.71,3375.0,332.6318,332.6318,332.1349,332.2034,3375.0
2019-11-13 10:45:00,387.78,388.22,387.51,387.6,5963.0,332.2634,332.6404,332.0321,332.1092,5963.0
2019-11-13 10:50:00,387.62,387.81,387.53,387.75,4193.0,332.1263,332.2891,332.0492,332.2377,4193.0
2019-11-13 10:55:00,387.74,388.23,387.74,388.12,4225.0,332.2291,332.649,332.2291,332.5547,4225.0
2019-11-13 11:00:00,388.01,388.02,387.4,387.44,3446.0,332.4605,332.469,331.9378,331.9721,3446.0
2019-11-13 11:05:00,387.36,387.45,386.78,386.93,3777.0,331.9035,331.9807,331.4066,331.5351,3777.0
2019-11-13 11:10:00,386.99,387.52,386.98,387.51,7386.0,331.5865,332.0406,331.5779,332.0321,7386.0
2019-11-13 11:15:00,387.48,387.98,387.45,387.45,16000.0,332.0064,332.4348,331.9807,331.9807,16000.0
2019-11-13 11:20:00,387.44,387.54,387.12,387.13,2873.0,331.9721,332.0578,331.6979,331.7065,2873.0
2019-11-13 11:25:00,387.23,387.3,387.11,387.19,7475.0,331.7921,331.8521,331.6893,331.7579,7475.0
2019-11-13 11:30:00,387.13,387.74,387.11,387.62,7339.0,331.7065,332.2291,331.6893,332.1263,7339.0
2019-11-13 11:35:00,387.58,387.71,387.43,387.59,2804.0,332.092,332.2034,331.9635,332.1006,2804.0
2019-11-13 11:40:00,387.57,387.57,387.17,387.34,5270.0,332.0835,332.0835,331.7407,331.8864,5270.0
2019-11-13 11:45:00,387.43,387.75,387.31,387.74,10510.0,331.9635,332.2377,331.8607,332.2291,10510.0
2019-11-13 11:50:00,387.63,387.65,387.25,387.52,5347.0,332.1349,332.152,331.8093,332.0406,5347.0
2019-11-13 11:55:00,387.56,387.91,387.5,387.91,2026.0,332.0749,332.3748,332.0235,332.3748,2026.0
2019-11-13 12:00:00,387.91,388.26,387.75,387.89,6276.0,332.3748,332.6747,332.2377,332.3577,6276.0
2019-11-13 12:05:00,387.95,388.25,387.77,388.03,15230.0,332.4091,332.6661,332.2548,332.4776,15230.0
2019-11-13 12:10:00,388.08,388.69,388.07,388.62,5192.0,332.5205,333.0431,332.5119,332.9831,5192.0
2019-11-13 12:15:00,388.62,388.68,388.54,388.54,2495.0,332.9831,333.0346,332.9146,332.9146,2495.0
2019-11-13 12:20:00,388.49,388.65,388.48,388.53,1720.0,332.8718,333.0089,332.8632,332.906,1720.0
2019-11-13 12:25:00,388.53,388.54,388.12,388.16,1920.0,332.906,332.9146,332.5547,332.589,1920.0
2019-11-13 12:30:00,388.14,388.19,387.95,388.17,2108.0,332.5719,332.6147,332.4091,332.5976,2108.0
2019-11-13 12:35:00,388.1,388.21,387.93,387.93,4803.0,332.5376,332.6318,332.3919,332.3919,4803.0
2019-11-13 12:40:00,387.97,388.27,387.84,387.84,3738.0,332.4262,332.6833,332.3148,332.3148,3738.0
2019-11-13 12:45:00,387.88,388.08,387.88,388.01,3420.0,332.3491,332.5205,332.3491,332.4605,3420.0
2019-11-13 12:50:00,387.95,387.96,387.77,387.77,1208.0,332.4091,332.4176,332.2548,332.2548,1208.0
2019-11-13 12:55:00,387.85,387.96,387.77,387.85,2215.0,332.3234,332.4176,332.2548,332.3234,2215.0
2019-11-13 13:00:00,387.88,387.93,387.78,387.85,1116.0,332.3491,332.3919,332.2634,332.3234,1116.0
2019-11-13 13:05:00,387.85,387.85,387.3,387.3,7071.0,332.3234,332.3234,331.8521,331.8521,7071.0
2019-11-13 13:10:00,387.28,387.41,387.27,387.3,3004.0,331.835,331.9464,331.8264,331.8521,3004.0
2019-11-13 13:15:00,387.34,387.61,387.3,387.61,2553.0,331.8864,332.1177,331.8521,332.1177,2553.0
2019-11-13 13:20:00,387.55,387.59,387.37,387.54,2426.0,332.0663,332.1006,331.9121,332.0578,2426.0
2019-11-13 13:25:00,387.55,387.63,387.42,387.42,2992.0,332.0663,332.1349,331.9549,331.9549,2992.0
2019-11-13 13:30:00,387.38,387.4,387.15,387.27,1900.0,331.9207,331.9378,331.7236,331.8264,1900.0
2019-11-13 13:35:00,387.38,387.91,387.38,387.9,3816.0,331.9207,332.3748,331.9207,332.3662,3816.0
2019-11-13 13:40:00,387.87,388.26,387.86,388.2,3401.0,332.3405,332.6747,332.332,332.6233,3401.0
2019-11-13 13:45:00,388.27,388.62,388.17,388.61,8042.0,332.6833,332.9831,332.5976,332.9746,8042.0
2019-11-13 13:50:00,388.73,388.94,388.72,388.82,5632.0,333.0774,333.2573,333.0688,333.1545,5632.0
2019-11-13 13:55:00,388.76,388.88,387.49,387.9,5451.0,333.1031,333.2059,332.0149,332.3662,5451.0
2019-11-13 14:00:00,387.85,388.44,387.7,388.44,3005.0,332.3234,332.8289,332.1949,332.8289,3005.0
2019-11-13 14:05:00,388.36,388.49,388.35,388.45,1912.0,332.7604,332.8718,332.7518,332.8375,1912.0
2019-11-13 14:10:00,388.55,388.57,388.32,388.38,2191.0,332.9232,332.9403,332.7261,332.7775,2191.0
2019-11-13 14:15:00,388.34,388.59,388.3,388.59,4933.0,332.7432,332.9574,332.709,332.9574,4933.0
2019-11-13 14:20:00,388.49,388.71,388.49,388.66,2150.0,332.8718,333.0603,332.8718,333.0174,2150.0
2019-11-13 14:25:00,388.69,388.71,388.48,388.71,3385.0,333.0431,333.0603,332.8632,333.0603,3385.0
2019-11-13 14:30:00,388.72,389.05,388.62,388.85,9987.0,333.0688,333.3516,332.9831,333.1802,9987.0
2019-11-13 14:35:00,388.86,388.97,388.71,388.97,2858.0,333.1888,333.283,333.0603,333.283,2858.0
2019-11-13 14:40:00,388.87,389.18,388.84,389.12,4228.0,333.1974,333.463,333.1717,333.4116,4228.0
2019-11-13 14:45:00,389.17,389.29,388.93,388.94,4330.0,333.4544,333.5572,333.2488,333.2573,4330.0
2019-11-13 14:50:00,388.95,388.95,388.83,388.92,2683.0,333.2659,333.2659,333.1631,333.2402,2683.0
2019-11-13 14:55:00,388.84,388.84,388.54,388.69,4928.0,333.1717,333.1717,332.9146,333.0431,4928.0
2019-11-13 15:00:00,388.76,388.83,388.27,388.46,8601.0,333.1031,333.1631,332.6833,332.8461,8601.0
2019-11-13 15:05:00,388.44,388.49,388.4,388.41,2704.0,332.8289,332.8718,332.7946,332.8032,2704.0
2019-11-13 15:10:00,388.44,388.76,388.41,388.55,3351.0,332.8289,333.1031,332.8032,332.9232,3351.0
2019-11-13 15:15:00,388.41,388.41,388.25,388.39,4953.0,332.8032,332.8032,332.6661,332.7861,4953.0
2019-11-13 15:20:00,388.42,388.49,388.2,388.39,4818.0,332.8118,332.8718,332.6233,332.7861,4818.0
2019-11-13 15:25:00,388.34,388.34,387.98,388.02,2592.0,332.7432,332.7432,332.4348,332.469,2592.0
2019-11-13 15:30:00,388.08,388.25,387.92,388.14,7078.0,332.5205,332.6661,332.3834,332.5719,7078.0
2019-11-13 15:35:00,388.17,388.21,387.67,387.75,6118.0,332.5976,332.6318,332.1692,332.2377,6118.0
2019-11-13 15:40:00,387.74,388.2,387.72,388.14,7131.0,332.2291,332.6233,332.212,332.5719,7131.0
2019-11-13 15:45:00,388.15,388.39,388.11,388.36,6744.0,332.5804,332.7861,332.5462,332.7604,6744.0
2019-11-13 15:50:00,388.4,388.41,387.84,388.33,6586.0,332.7946,332.8032,332.3148,332.7347,6586.0
2019-11-13 15:55:00,388.35,388.35,387.49,387.78,47896.0,332.7518,332.7518,332.0149,332.2634,47896.0
2019-11-14 09:30:00,387.28,389.24,387.28,389.01,22786.0,331.835,333.5144,331.835,333.3173,22786.0
2019-11-14 09:35:00,389.08,390.41,389.08,389.42,12184.0,333.3773,334.5169,333.3773,333.6686,12184.0
2019-11-14 09:40:00,389.27,389.63,388.63,388.99,13031.0,333.5401,333.8486,332.9917,333.3002,13031.0
2019-11-14 09:45:00,389.0,389.5,388.38,389.5,5101.0,333.3087,333.7372,332.7775,333.7372,5101.0
2019-11-14 09:50:00,389.5,390.91,389.32,390.81,17754.0,333.7372,334.9453,333.5829,334.8596,17754.0
2019-11-14 09:55:00,390.79,391.62,390.75,391.32,14011.0,334.8425,335.5537,334.8082,335.2966,14011.0
2019-11-14 10:00:00,391.28,391.28,390.65,391.22,5283.0,335.2623,335.2623,334.7225,335.2109,5283.0
2019-11-14 10:05:00,391.12,391.76,391.12,391.75,14741.0,335.1252,335.6736,335.1252,335.665,14741.0
2019-11-14 10:10:00,391.88,392.16,391.67,391.78,10300.0,335.7764,336.0163,335.5965,335.6907,10300.0
2019-11-14 10:15:00,391.72,392.0,391.54,391.93,5152.0,335.6393,335.8792,335.4851,335.8193,5152.0
2019-11-14 10:20:00,392.0,392.0,391.11,391.49,17484.0,335.8792,335.8792,335.1167,335.4423,17484.0
2019-11-14 10:25:00,391.56,391.88,391.47,391.63,6732.0,335.5022,335.7764,335.4251,335.5622,6732.0
2019-11-14 10:30:00,391.79,391.79,391.08,391.19,10745.0,335.6993,335.6993,335.091,335.1852,10745.0
2019-11-14 10:35:00,391.3,391.59,391.11,391.19,4699.0,335.2795,335.5279,335.1167,335.1852,4699.0
2019-11-14 10:40:00,391.18,391.39,390.84,390.84,3490.0,335.1766,335.3566,334.8853,334.8853,3490.0
2019-11-14 10:45:00,390.87,390.99,390.77,390.77,2030.0,334.911,335.0138,334.8253,334.8253,2030.0
2019-11-14 10:50:00,390.72,390.83,390.65,390.81,8472.0,334.7825,334.8768,334.7225,334.8596,8472.0
2019-11-14 10:55:00,390.77,390.86,390.38,390.74,5114.0,334.8253,334.9025,334.4912,334.7996,5114.0
2019-11-14 11:00:00,390.79,391.01,390.66,390.66,3136.0,334.8425,335.031,334.7311,334.7311,3136.0
2019-11-14 11:05:00,390.59,391.11,390.54,390.69,4720.0,334.6711,335.1167,334.6283,334.7568,4720.0
2019-11-14 11:10:00,390.72,392.3,390.71,391.96,23395.0,334.7825,336.1363,334.7739,335.845,23395.0
2019-11-14 11:15:00,391.89,392.15,391.77,391.9,4950.0,335.785,336.0078,335.6822,335.7936,4950.0
2019-11-14 11:20:00,392.23,392.25,391.63,391.66,5932.0,336.0763,336.0935,335.5622,335.5879,5932.0
2019-11-14 11:25:00,391.65,391.65,390.91,391.31,19955.0,335.5794,335.5794,334.9453,335.288,19955.0
2019-11-14 11:30:00,391.26,391.52,391.13,391.13,2346.0,335.2452,335.468,335.1338,335.1338,2346.0
2019-11-14 11:35:00,391.04,391.17,390.03,390.38,16807.0,335.0567,335.1681,334.1913,334.4912,16807.0
2019-11-14 11:40:00,390.53,390.53,390.07,390.1,3575.0,334.6197,334.6197,334.2256,334.2513,3575.0
2019-11-14 11:45:00,390.19,390.57,389.69,389.93,4363.0,334.3284,334.654,333.9,334.1056,4363.0
2019-11-14 11:50:00,389.81,389.98,389.79,389.98,4650.0,334.0028,334.1484,333.9856,334.1484,4650.0
2019-11-14 11:55:00,390.08,390.52,390.03,390.34,3453.0,334.2341,334.6111,334.1913,334.4569,3453.0
2019-11-14 12:00:00,390.24,390.24,390.01,390.05,3555.0,334.3712,334.3712,334.1741,334.2084,3555.0
2019-11-14 12:05:00,390.02,390.02,389.66,389.69,2310.0,334.1827,334.1827,333.8743,333.9,2310.0
2019-11-14 12:10:00,389.74,389.97,389.74,389.88,1933.0,333.9428,334.1399,333.9428,334.0628,1933.0
2019-11-14 12:15:00,389.93,390.12,389.83,389.97,10622.0,334.1056,334.2684,334.0199,334.1399,10622.0
2019-11-14 12:20:00,390.16,390.27,389.75,389.75,4175.0,334.3027,334.3969,333.9514,333.9514,4175.0
2019-11-14 12:25:00,389.73,389.83,389.44,389.7,4218.0,333.9342,334.0199,333.6858,333.9085,4218.0
2019-11-14 12:30:00,389.66,389.66,389.42,389.49,3221.0,333.8743,333.8743,333.6686,333.7286,3221.0
2019-11-14 12:35:00,389.42,389.52,389.33,389.51,6700.0,333.6686,333.7543,333.5915,333.7457,6700.0
2019-11-14 12:40:00,389.38,389.82,389.33,389.82,6153.0,333.6343,334.0113,333.5915,334.0113,6153.0
2019-11-14 12:45:00,389.78,389.91,389.69,389.9,8832.0,333.9771,334.0885,333.9,334.0799,8832.0
2019-11-14 12:50:00,389.81,389.86,389.03,389.38,18468.0,334.0028,334.0456,333.3344,333.6343,18468.0
2019-11-14 12:55:00,389.41,389.41,389.03,389.22,5290.0,333.66,333.66,333.3344,333.4972,5290.0
2019-11-14 13:00:00,389.17,389.26,389.08,389.08,4363.0,333.4544,333.5315,333.3773,333.3773,4363.0
2019-11-14 13:05:00,389.02,389.06,388.78,388.93,3613.0,333.3259,333.3602,333.1202,333.2488,3613.0
2019-11-14 13:10:00,388.96,388.96,388.65,388.73,4450.0,333.2745,333.2745,333.0089,333.0774,4450.0
2019-11-14 13:15:00,388.92,389.01,388.62,388.83,2689.0,333.2402,333.3173,332.9831,333.1631,2689.0
2019-11-14 13:20:00,388.91,389.38,388.81,389.37,3767.0,333.2316,333.6343,333.1459,333.6258,3767.0
2019-11-14 13:25:00,389.54,389.54,389.29,389.29,3101.0,333.7714,333.7714,333.5572,333.5572,3101.0
2019-11-14 13:30:00,389.4,389.48,389.21,389.25,3020.0,333.6515,333.72,333.4887,333.523,3020.0
2019-11-14 13:35:00,389.25,389.62,389.25,389.44,3663.0,333.523,333.84,333.523,333.6858,3663.0
2019-11-14 13:40:00,389.35,389.5,389.29,389.43,2000.0,333.6086,333.7372,333.5572,333.6772,2000.0
2019-11-14 13:45:00,389.44,389.45,389.17,389.17,4051.0,333.6858,333.6943,333.4544,333.4544,4051.0
2019-11-14 13:50:00,389.17,389.28,389.13,389.28,4275.0,333.4544,333.5487,333.4201,333.5487,4275.0
2019-11-14 13:55:00,389.23,389.51,388.68,389.24,5500.0,333.5058,333.7457,333.0346,333.5144,5500.0
2019-11-14 14:00:00,389.11,389.39,389.05,389.21,2858.0,333.403,333.6429,333.3516,333.4887,2858.0
2019-11-14 14:05:00,389.15,389.2,388.95,389.19,2587.0,333.4373,333.4801,333.2659,333.4715,2587.0
2019-11-14 14:10:00,389.41,389.75,389.41,389.69,3907.0,333.66,333.9514,333.66,333.9,3907.0
2019-11-14 14:15:00,389.76,389.95,389.72,389.86,4967.0,333.9599,334.1227,333.9257,334.0456,4967.0
2019-11-14 14:20:00,389.78,389.8,389.65,389.77,4698.0,333.9771,333.9942,333.8657,333.9685,4698.0
2019-11-14 14:25:00,389.6,389.73,389.5,389.67,3629.0,333.8228,333.9342,333.7372,333.8828,3629.0
2019-11-14 14:30:00,389.69,389.99,389.69,389.89,2616.0,333.9,334.157,333.9,334.0713,2616.0
2019-11-14 14:35:00,389.96,390.04,389.81,390.04,3153.0,334.1313,334.1999,334.0028,334.1999,3153.0
2019-11-14 14:40:00,390.13,390.13,389.87,389.91,3208.0,334.277,334.277,334.0542,334.0885,3208.0
2019-11-14 14:45:00,389.95,389.98,389.83,389.92,3099.0,334.1227,334.1484,334.0199,334.097,3099.0
2019-11-14 14:50:00,389.84,389.99,389.8,389.81,2023.0,334.0285,334.157,333.9942,334.0028,2023.0
2019-11-14 14:55:00,389.83,390.04,389.8,389.8,2250.0,334.0199,334.1999,333.9942,333.9942,2250.0
2019-11-14 15:00:00,389.77,390.02,389.74,389.94,3520.0,333.9685,334.1827,333.9428,334.1142,3520.0
2019-11-14 15:05:00,389.97,390.07,389.84,389.84,8083.0,334.1399,334.2256,334.0285,334.0285,8083.0
2019-11-14 15:10:00,389.83,389.87,389.6,389.63,3001.0,334.0199,334.0542,333.8228,333.8486,3001.0
2019-11-14 15:15:00,389.67,389.93,389.67,389.89,3739.0,333.8828,334.1056,333.8828,334.0713,3739.0
2019-11-14 15:20:00,389.94,390.38,389.94,390.1,5217.0,334.1142,334.4912,334.1142,334.2513,5217.0
2019-11-14 15:25:00,390.21,390.34,390.19,390.26,2363.0,334.3455,334.4569,334.3284,334.3884,2363.0
2019-11-14 15:30:00,390.24,390.24,389.9,389.91,5623.0,334.3712,334.3712,334.0799,334.0885,5623.0
2019-11-14 15:35:00,389.93,390.03,389.87,389.91,5205.0,334.1056,334.1913,334.0542,334.0885,5205.0
2019-11-14 15:40:00,389.91,389.93,389.63,389.7,8691.0,334.0885,334.1056,333.8486,333.9085,8691.0
2019-11-14 15:45:00,389.72,389.84,389.68,389.76,7812.0,333.9257,334.0285,333.8914,333.9599,7812.0
2019-11-14 15:50:00,389.85,390.08,389.67,389.68,14495.0,334.0371,334.2341,333.8828,333.8914,14495.0
2019-11-14 15:55:00,389.66,390.28,389.66,390.2,23980.0,333.8743,334.4055,333.8743,334.3369,23980.0
2019-11-15 09:30:00,392.27,392.79,391.07,392.29,46266.0,336.1106,336.5561,335.0824,336.1277,46266.0
2019-11-15 09:35:00,392.28,392.43,390.37,390.43,22246.0,336.1192,336.2477,334.4826,334.534,22246.0
2019-11-15 09:40:00,390.28,392.09,390.28,392.06,9147.0,334.4055,335.9564,334.4055,335.9307,9147.0
2019-11-15 09:45:00,392.13,392.67,391.63,392.67,10176.0,335.9906,336.4533,335.5622,336.4533,10176.0
2019-11-15 09:50:00,392.68,392.94,392.38,392.38,8458.0,336.4619,336.6847,336.2048,336.2048,8458.0
2019-11-15 09:55:00,392.34,392.55,392.01,392.26,3658.0,336.1706,336.3505,335.8878,336.102,3658.0
2019-11-15 10:00:00,392.2,392.32,392.0,392.01,5899.0,336.0506,336.1534,335.8792,335.8878,5899.0
2019-11-15 10:05:00,392.1,392.75,392.05,392.7,12259.0,335.9649,336.5219,335.9221,336.479,12259.0
2019-11-15 10:10:00,392.72,392.75,392.22,392.34,5397.0,336.4962,336.5219,336.0678,336.1706,5397.0
2019-11-15 10:15:00,392.48,392.84,392.36,392.84,6574.0,336.2905,336.599,336.1877,336.599,6574.0
2019-11-15 10:20:00,392.85,393.01,392.27,392.63,14310.0,336.6076,336.7447,336.1106,336.4191,14310.0
2019-11-15 10:25:00,392.72,392.88,392.65,392.86,5913.0,336.4962,336.6333,336.4362,336.6161,5913.0
2019-11-15 10:30:00,392.8,392.88,392.73,392.79,1750.0,336.5647,336.6333,336.5047,336.5561,1750.0
2019-11-15 10:35:00,392.71,392.81,392.4,392.51,6222.0,336.4876,336.5733,336.222,336.3162,6222.0
2019-11-15 10:40:00,392.59,393.11,392.56,393.06,3802.0,336.3848,336.8303,336.3591,336.7875,3802.0
2019-11-15 10:45:00,393.14,393.18,392.72,392.72,3113.0,336.856,336.8903,336.4962,336.4962,3113.0
2019-11-15 10:50:00,392.93,393.28,392.93,393.18,3152.0,336.6761,336.976,336.6761,336.8903,3152.0
2019-11-15 10:55:00,393.17,393.54,393.07,393.52,10350.0,336.8817,337.1988,336.7961,337.1816,10350.0
2019-11-15 11:00:00,393.56,393.6,393.37,393.6,5770.0,337.2159,337.2502,337.0531,337.2502,5770.0
2019-11-15 11:05:00,393.7,393.9,393.45,393.84,5492.0,337.3359,337.5072,337.1217,337.4558,5492.0
2019-11-15 11:10:00,393.79,393.81,393.62,393.72,4471.0,337.413,337.4301,337.2673,337.353,4471.0
2019-11-15 11:15:00,393.71,393.92,393.58,393.91,3650.0,337.3444,337.5244,337.233,337.5158,3650.0
2019-11-15 11:20:00,393.88,393.95,393.63,393.87,8266.0,337.4901,337.5501,337.2759,337.4815,8266.0
2019-11-15 11:25:00,393.9,394.22,393.81,394.15,8265.0,337.5072,337.7814,337.4301,337.7214,8265.0
2019-11-15 11:30:00,394.14,394.25,393.9,394.19,4169.0,337.7129,337.8071,337.5072,337.7557,4169.0
2019-11-15 11:35:00,394.01,394.49,394.01,394.27,3339.0,337.6015,338.0128,337.6015,337.8243,3339.0
2019-11-15 11:40:00,394.2,394.28,393.84,393.84,5740.0,337.7643,337.8328,337.4558,337.4558,5740.0
2019-11-15 11:45:00,393.84,393.89,393.67,393.72,3457.0,337.4558,337.4987,337.3102,337.353,3457.0
2019-11-15 11:50:00,393.87,394.1,393.82,393.9,3059.0,337.4815,337.6786,337.4387,337.5072,3059.0
2019-11-15 11:55:00,393.92,393.93,393.53,393.85,4743.0,337.5244,337.5329,337.1902,337.4644,4743.0
2019-11-15 12:00:00,393.87,394.31,393.77,394.29,5951.0,337.4815,337.8585,337.3958,337.8414,5951.0
2019-11-15 12:05:00,394.29,394.4,394.19,394.29,3381.0,337.8414,337.9357,337.7557,337.8414,3381.0
2019-11-15 12:10:00,394.22,394.22,393.69,393.98,4630.0,337.7814,337.7814,337.3273,337.5758,4630.0
2019-11-15 12:15:00,394.07,394.07,393.82,393.83,4544.0,337.6529,337.6529,337.4387,337.4473,4544.0
2019-11-15 12:20:00,393.8,393.8,393.15,393.18,9047.0,337.4216,337.4216,336.8646,336.8903,9047.0
2019-11-15 12:25:00,393.13,393.2,392.95,393.18,4422.0,336.8475,336.9075,336.6932,336.8903,4422.0
2019-11-15 12:30:00,393.24,393.37,393.1,393.37,2166.0,336.9417,337.0531,336.8218,337.0531,2166.0
2019-11-15 12:35:00,393.43,393.5,393.28,393.28,1700.0,337.1045,337.1645,336.976,336.976,1700.0
2019-11-15 12:40:00,393.44,393.48,393.27,393.27,1375.0,337.1131,337.1474,336.9674,336.9674,1375.0
2019-11-15 12:45:00,393.26,393.38,393.2,393.32,2331.0,336.9589,337.0617,336.9075,337.0103,2331.0
2019-11-15 12:50:00,393.33,393.33,393.12,393.15,1681.0,337.0188,337.0188,336.8389,336.8646,1681.0
2019-11-15 12:55:00,393.09,393.09,392.68,392.82,2395.0,336.8132,336.8132,336.4619,336.5819,2395.0
2019-11-15 13:00:00,392.8,392.97,392.76,392.97,2148.0,336.5647,336.7104,336.5304,336.7104,2148.0
2019-11-15 13:05:00,392.96,393.23,392.95,393.0,2163.0,336.7018,336.9332,336.6932,336.7361,2163.0
2019-11-15 13:10:00,393.03,393.06,392.84,393.03,4087.0,336.7618,336.7875,336.599,336.7618,4087.0
2019-11-15 13:15:00,392.9,392.91,392.72,392.77,3332.0,336.6504,336.659,336.4962,336.539,3332.0
2019-11-15 13:20:00,392.72,392.81,392.58,392.6,1821.0,336.4962,336.5733,336.3762,336.3933,1821.0
2019-11-15 13:25:00,392.68,392.77,392.59,392.74,1912.0,336.4619,336.539,336.3848,336.5133,1912.0
2019-11-15 13:30:00,392.66,392.74,392.3,392.3,3944.0,336.4448,336.5133,336.1363,336.1363,3944.0
2019-11-15 13:35:00,392.26,392.27,392.03,392.04,2020.0,336.102,336.1106,335.905,335.9135,2020.0
2019-11-15 13:40:00,391.94,392.34,391.94,392.27,3500.0,335.8278,336.1706,335.8278,336.1106,3500.0
2019-11-15 13:45:00,392.26,392.45,392.14,392.3,4309.0,336.102,336.2648,335.9992,336.1363,4309.0
2019-11-15 13:50:00,392.24,392.65,392.24,392.59,1902.0,336.0849,336.4362,336.0849,336.3848,1902.0
2019-11-15 13:55:00,392.54,392.99,392.54,392.99,2578.0,336.3419,336.7275,336.3419,336.7275,2578.0
2019-11-15 14:00:00,392.92,393.24,392.9,393.21,3023.0,336.6675,336.9417,336.6504,336.916,3023.0
2019-11-15 14:05:00,393.19,393.21,393.06,393.07,665.0,336.8989,336.916,336.7875,336.7961,665.0
2019-11-15 14:10:00,393.14,393.17,392.69,393.01,4284.0,336.856,336.8817,336.4705,336.7447,4284.0
2019-11-15 14:15:00,392.94,393.02,392.54,392.54,3938.0,336.6847,336.7532,336.3419,336.3419,3938.0
2019-11-15 14:20:00,392.61,392.73,392.49,392.71,2622.0,336.4019,336.5047,336.2991,336.4876,2622.0
2019-11-15 14:25:00,392.62,392.82,392.51,392.62,2670.0,336.4105,336.5819,336.3162,336.4105,2670.0
2019-11-15 14:30:00,392.61,392.63,392.53,392.55,1830.0,336.4019,336.4191,336.3334,336.3505,1830.0
2019-11-15 14:35:00,392.55,393.07,392.55,393.06,2453.0,336.3505,336.7961,336.3505,336.7875,2453.0
2019-11-15 14:40:00,393.24,393.63,393.18,393.53,5181.0,336.9417,337.2759,336.8903,337.1902,5181.0
2019-11-15 14:45:00,393.52,393.69,393.5,393.6,4360.0,337.1816,337.3273,337.1645,337.2502,4360.0
2019-11-15 14:50:00,393.53,393.6,393.39,393.6,4084.0,337.1902,337.2502,337.0702,337.2502,4084.0
2019-11-15 14:55:00,393.54,393.54,393.06,393.28,4686.0,337.1988,337.1988,336.7875,336.976,4686.0
2019-11-15 15:00:00,393.26,393.26,392.85,392.92,3915.0,336.9589,336.9589,336.6076,336.6675,3915.0
2019-11-15 15:05:00,392.91,393.08,392.52,392.71,10236.0,336.659,336.8046,336.3248,336.4876,10236.0
2019-11-15 15:10:00,392.76,392.99,392.65,392.99,7491.0,336.5304,336.7275,336.4362,336.7275,7491.0
2019-11-15 15:15:00,392.97,393.42,392.9,393.41,8080.0,336.7104,337.096,336.6504,337.0874,8080.0
2019-11-15 15:20:00,393.35,393.42,393.18,393.26,6416.0,337.036,337.096,336.8903,336.9589,6416.0
2019-11-15 15:25:00,393.32,393.51,392.93,392.94,7128.0,337.0103,337.1731,336.6761,336.6847,7128.0
2019-11-15 15:30:00,393.0,393.05,392.68,392.87,8980.0,336.7361,336.7789,336.4619,336.6247,8980.0
2019-11-15 15:35:00,392.93,393.28,392.86,393.16,8867.0,336.6761,336.976,336.6161,336.8732,8867.0
2019-11-15 15:40:00,393.12,393.14,392.87,393.14,6605.0,336.8389,336.856,336.6247,336.856,6605.0
2019-11-15 15:45:00,393.09,393.35,393.05,393.08,7945.0,336.8132,337.036,336.7789,336.8046,7945.0
2019-11-15 15:50:00,393.08,393.21,392.6,392.61,22949.0,336.8046,336.916,336.3933,336.4019,22949.0
2019-11-15 15:55:00,392.58,393.63,392.36,393.55,62168.0,336.3762,337.2759,336.1877,337.2073,62168.0
2019-11-18 09:30:00,393.0,393.82,393.0,393.82,22987.0,336.7361,337.4387,336.7361,337.4387,22987.0
2019-11-18 09:35:00,393.72,394.11,393.15,393.88,6930.0,337.353,337.6872,336.8646,337.4901,6930.0
2019-11-18 09:40:00,393.86,394.54,393.65,393.78,18405.0,337.473,338.0556,337.293,337.4044,18405.0
2019-11-18 09:45:00,393.58,393.77,393.08,393.09,8354.0,337.233,337.3958,336.8046,336.8132,8354.0
2019-11-18 09:50:00,393.07,393.63,393.07,393.47,3066.0,336.7961,337.2759,336.7961,337.1388,3066.0
2019-11-18 09:55:00,393.51,394.14,393.51,393.9,4322.0,337.1731,337.7129,337.1731,337.5072,4322.0
2019-11-18 10:00:00,393.85,394.16,393.78,394.02,3784.0,337.4644,337.73,337.4044,337.6101,3784.0
2019-11-18 10:05:00,394.16,394.23,393.88,394.23,6219.0,337.73,337.79,337.4901,337.79,6219.0
2019-11-18 10:10:00,394.42,395.12,394.41,395.0,9488.0,337.9528,338.5526,337.9442,338.4498,9488.0
2019-11-18 10:15:00,395.01,395.34,394.75,395.11,7592.0,338.4583,338.7411,338.2355,338.544,7592.0
2019-11-18 10:20:00,395.34,395.68,395.12,395.12,3534.0,338.7411,339.0324,338.5526,338.5526,3534.0
2019-11-18 10:25:00,395.12,395.27,394.63,395.17,3808.0,338.5526,338.6811,338.1327,338.5954,3808.0
2019-11-18 10:30:00,395.2,395.3,395.04,395.17,5091.0,338.6211,338.7068,338.484,338.5954,5091.0
2019-11-18 10:35:00,395.05,395.05,394.82,394.89,6487.0,338.4926,338.4926,338.2955,338.3555,6487.0
2019-11-18 10:40:00,394.99,395.18,394.72,394.84,2530.0,338.4412,338.604,338.2098,338.3127,2530.0
2019-11-18 10:45:00,394.86,395.32,394.63,395.32,3804.0,338.3298,338.7239,338.1327,338.7239,3804.0
2019-11-18 10:50:00,395.17,395.45,395.17,395.26,3011.0,338.5954,338.8353,338.5954,338.6725,3011.0
2019-11-18 10:55:00,395.29,395.29,394.94,394.95,2915.0,338.6982,338.6982,338.3983,338.4069,2915.0
2019-11-18 11:00:00,394.8,394.8,393.74,393.87,5821.0,338.2784,338.2784,337.3701,337.4815,5821.0
2019-11-18 11:05:00,393.91,394.25,393.91,394.22,3732.0,337.5158,337.8071,337.5158,337.7814,3732.0
2019-11-18 11:10:00,394.4,394.75,394.33,394.33,3768.0,337.9357,338.2355,337.8757,337.8757,3768.0
2019-11-18 11:15:00,394.18,394.37,394.08,394.2,3035.0,337.7471,337.9099,337.6615,337.7643,3035.0
2019-11-18 11:20:00,394.25,394.52,393.93,394.51,4147.0,337.8071,338.0385,337.5329,338.0299,4147.0
2019-11-18 11:25:00,394.58,394.58,394.15,394.37,2884.0,338.0899,338.0899,337.7214,337.9099,2884.0
2019-11-18 11:30:00,394.39,394.7,394.3,394.5,2453.0,337.9271,338.1927,337.85,338.0213,2453.0
2019-11-18 11:35:00,394.52,394.52,394.03,394.34,2548.0,338.0385,338.0385,337.6186,337.8842,2548.0
2019-11-18 11:40:00,394.36,394.42,393.79,394.16,3282.0,337.9014,337.9528,337.413,337.73,3282.0
2019-11-18 11:45:00,393.96,393.96,393.37,393.64,3599.0,337.5586,337.5586,337.0531,337.2845,3599.0
2019-11-18 11:50:00,393.78,393.79,393.47,393.58,1500.0,337.4044,337.413,337.1388,337.233,1500.0
2019-11-18 11:55:00,393.5,393.59,393.37,393.49,3177.0,337.1645,337.2416,337.0531,337.1559,3177.0
2019-11-18 12:00:00,393.54,394.06,393.44,393.91,3100.0,337.1988,337.6443,337.1131,337.5158,3100.0
2019-11-18 12:05:00,393.97,394.17,393.64,393.66,2506.0,337.5672,337.7386,337.2845,337.3016,2506.0
2019-11-18 12:10:00,393.78,393.85,393.65,393.69,2238.0,337.4044,337.4644,337.293,337.3273,2238.0
2019-11-18 12:15:00,393.8,393.98,393.68,393.79,5063.0,337.4216,337.5758,337.3187,337.413,5063.0
2019-11-18 12:20:00,393.77,393.89,393.6,393.7,4667.0,337.3958,337.4987,337.2502,337.3359,4667.0
2019-11-18 12:25:00,393.7,393.75,393.52,393.54,2850.0,337.3359,337.3787,337.1816,337.1988,2850.0
2019-11-18 12:30:00,393.64,393.78,393.5,393.5,3581.0,337.2845,337.4044,337.1645,337.1645,3581.0
2019-11-18 12:35:00,393.44,393.73,393.44,393.6,2666.0,337.1131,337.3616,337.1131,337.2502,2666.0
2019-11-18 12:40:00,393.66,393.73,393.5,393.59,3876.0,337.3016,337.3616,337.1645,337.2416,3876.0
2019-11-18 12:45:00,393.54,393.67,393.45,393.67,2674.0,337.1988,337.3102,337.1217,337.3102,2674.0
2019-11-18 12:50:00,393.64,393.71,393.54,393.6,3425.0,337.2845,337.3444,337.1988,337.2502,3425.0
2019-11-18 12:55:00,393.6,393.61,393.26,393.27,3465.0,337.2502,337.2588,336.9589,336.9674,3465.0
2019-11-18 13:00:00,393.27,393.32,393.06,393.06,3933.0,336.9674,337.0103,336.7875,336.7875,3933.0
2019-11-18 13:05:00,393.06,393.42,393.06,393.34,5391.0,336.7875,337.096,336.7875,337.0274,5391.0
2019-11-18 13:10:00,393.15,393.36,393.08,393.08,2323.0,336.8646,337.0445,336.8046,336.8046,2323.0
2019-11-18 13:15:00,393.11,393.11,392.91,392.97,2264.0,336.8303,336.8303,336.659,336.7104,2264.0
2019-11-18 13:20:00,392.93,392.98,392.88,392.97,1238.0,336.6761,336.7189,336.6333,336.7104,1238.0
2019-11-18 13:25:00,392.84,392.85,392.52,392.56,2830.0,336.599,336.6076,336.3248,336.3591,2830.0
2019-11-18 13:30:00,392.52,392.58,392.41,392.5,4215.0,336.3248,336.3762,336.2306,336.3077,4215.0
2019-11-18 13:35:00,392.52,392.7,392.51,392.61,2946.0,336.3248,336.479,336.3162,336.4019,2946.0
2019-11-18 13:40:00,392.61,392.97,392.58,392.82,6494.0,336.4019,336.7104,336.3762,336.5819,6494.0
2019-11-18 13:45:00,392.77,392.86,392.74,392.86,1691.0,336.539,336.6161,336.5133,336.6161,1691.0
2019-11-18 13:50:00,392.9,393.03,392.77,392.77,2500.0,336.6504,336.7618,336.539,336.539,2500.0
2019-11-18 13:55:00,392.79,392.91,392.76,392.82,1905.0,336.5561,336.659,336.5304,336.5819,1905.0
2019-11-18 14:00:00,392.87,392.87,392.62,392.63,2900.0,336.6247,336.6247,336.4105,336.4191,2900.0
2019-11-18 14:05:00,392.6,392.65,392.44,392.58,4600.0,336.3933,336.4362,336.2563,336.3762,4600.0
2019-11-18 14:10:00,392.54,392.54,392.42,392.49,2311.0,336.3419,336.3419,336.2391,336.2991,2311.0
2019-11-18 14:15:00,392.43,392.55,392.15,392.37,6188.0,336.2477,336.3505,336.0078,336.1963,6188.0
2019-11-18 14:20:00,392.32,392.32,392.26,392.26,1263.0,336.1534,336.1534,336.102,336.102,1263.0
2019-11-18 14:25:00,392.29,392.56,392.26,392.31,4002.0,336.1277,336.3591,336.102,336.1449,4002.0
2019-11-18 14:30:00,392.29,392.39,392.1,392.39,3629.0,336.1277,336.2134,335.9649,336.2134,3629.0
2019-11-18 14:35:00,392.52,392.84,392.46,392.47,6516.0,336.3248,336.599,336.2734,336.282,6516.0
2019-11-18 14:40:00,392.39,392.84,392.39,392.77,3562.0,336.2134,336.599,336.2134,336.539,3562.0
2019-11-18 14:45:00,392.71,392.84,392.54,392.84,3164.0,336.4876,336.599,336.3419,336.599,3164.0
2019-11-18 14:50:00,392.92,393.2,392.92,393.2,2974.0,336.6675,336.9075,336.6675,336.9075,2974.0
2019-11-18 14:55:00,393.11,393.22,392.98,392.98,3077.0,336.8303,336.9246,336.7189,336.7189,3077.0
2019-11-18 15:00:00,393.03,393.04,392.68,392.84,7007.0,336.7618,336.7704,336.4619,336.599,7007.0
2019-11-18 15:05:00,392.99,393.03,392.85,392.99,4232.0,336.7275,336.7618,336.6076,336.7275,4232.0
2019-11-18 15:10:00,392.99,393.03,392.85,392.99,3978.0,336.7275,336.7618,336.6076,336.7275,3978.0
2019-11-18 15:15:00,393.0,393.0,392.6,392.7,3330.0,336.7361,336.7361,336.3933,336.479,3330.0
2019-11-18 15:20:00,392.75,392.82,392.4,392.42,6207.0,336.5219,336.5819,336.222,336.2391,6207.0
2019-11-18 15:25:00,392.53,392.6,392.42,392.6,4967.0,336.3334,336.3933,336.2391,336.3933,4967.0
2019-11-18 15:30:00,392.55,392.71,392.35,392.41,5270.0,336.3505,336.4876,336.1791,336.2306,5270.0
2019-11-18 15:35:00,392.39,392.44,391.95,392.43,10037.0,336.2134,336.2563,335.8364,336.2477,10037.0
2019-11-18 15:40:00,392.45,392.45,392.24,392.27,6343.0,336.2648,336.2648,336.0849,336.1106,6343.0
2019-11-18 15:45:00,392.25,392.49,392.22,392.23,13341.0,336.0935,336.2991,336.0678,336.0763,13341.0
2019-11-18 15:50:00,392.22,392.44,392.07,392.29,15115.0,336.0678,336.2563,335.9392,336.1277,15115.0
2019-11-18 15:55:00,392.2,392.82,392.08,392.73,46688.0,336.0506,336.5819,335.9478,336.5047,46688.0
2019-11-19 09:30:00,394.0,394.48,393.48,394.47,18933.0,337.5929,338.0042,337.1474,337.9956,18933.0
2019-11-19 09:35:00,394.2,394.35,393.0,393.25,8727.0,337.7643,337.8928,336.7361,336.9503,8727.0
2019-11-19 09:40:00,393.36,394.06,393.35,393.66,10840.0,337.0445,337.6443,337.036,337.3016,10840.0
2019-11-19 09:45:00,393.64,394.49,393.61,394.33,4223.0,337.2845,338.0128,337.2588,337.8757,4223.0
2019-11-19 09:50:00,394.34,394.92,394.33,394.5,4161.0,337.8842,338.3812,337.8757,338.0213,4161.0
2019-11-19 09:55:00,394.7,394.76,394.46,394.71,3251.0,338.1927,338.2441,337.9871,338.2013,3251.0
2019-11-19 10:00:00,394.59,395.21,394.51,394.61,9673.0,338.0985,338.6297,338.0299,338.1156,9673.0
2019-11-19 10:05:00,394.77,395.46,394.54,395.46,10767.0,338.2527,338.8439,338.0556,338.8439,10767.0
2019-11-19 10:10:00,395.44,395.68,394.74,394.87,6011.0,338.8268,339.0324,338.227,338.3384,6011.0
2019-11-19 10:15:00,395.04,395.04,394.69,394.89,1803.0,338.484,338.484,338.1841,338.3555,1803.0
2019-11-19 10:20:00,394.8,395.3,394.61,395.29,4176.0,338.2784,338.7068,338.1156,338.6982,4176.0
2019-11-19 10:25:00,395.11,395.55,394.92,395.4,6958.0,338.544,338.921,338.3812,338.7925,6958.0
2019-11-19 10:30:00,395.28,395.31,394.9,395.17,3190.0,338.6897,338.7154,338.3641,338.5954,3190.0
2019-11-19 10:35:00,395.3,395.68,395.19,395.47,8318.0,338.7068,339.0324,338.6126,338.8525,8318.0
2019-11-19 10:40:00,395.66,395.83,395.32,395.32,1638.0,339.0153,339.1609,338.7239,338.7239,1638.0
2019-11-19 10:45:00,395.18,395.18,394.85,394.92,1940.0,338.604,338.604,338.3212,338.3812,1940.0
2019-11-19 10:50:00,394.9,394.9,394.29,394.29,1842.0,338.3641,338.3641,337.8414,337.8414,1842.0
2019-11-19 10:55:00,394.31,394.5,394.29,394.47,2349.0,337.8585,338.0213,337.8414,337.9956,2349.0
2019-11-19 11:00:00,394.49,394.68,394.33,394.53,3633.0,338.0128,338.1756,337.8757,338.047,3633.0
2019-11-19 11:05:00,394.39,394.39,393.81,393.9,3671.0,337.9271,337.9271,337.4301,337.5072,3671.0
2019-11-19 11:10:00,394.03,394.32,394.0,394.32,2382.0,337.6186,337.8671,337.5929,337.8671,2382.0
2019-11-19 11:15:00,394.25,394.28,394.07,394.16,3438.0,337.8071,337.8328,337.6529,337.73,3438.0
2019-11-19 11:20:00,394.47,394.47,394.31,394.33,700.0,337.9956,337.9956,337.8585,337.8757,700.0
2019-11-19 11:25:00,394.32,394.93,394.29,394.64,5730.0,337.8671,338.3898,337.8414,338.1413,5730.0
2019-11-19 11:30:00,394.62,394.71,394.56,394.59,2199.0,338.1242,338.2013,338.0727,338.0985,2199.0
2019-11-19 11:35:00,394.34,394.7,394.26,394.7,2800.0,337.8842,338.1927,337.8157,338.1927,2800.0
2019-11-19 11:40:00,394.28,394.58,394.27,394.4,1387.0,337.8328,338.0899,337.8243,337.9357,1387.0
2019-11-19 11:45:00,394.48,394.55,393.37,393.74,7211.0,338.0042,338.0642,337.0531,337.3701,7211.0
2019-11-19 11:50:00,393.74,393.8,393.47,393.52,2352.0,337.3701,337.4216,337.1388,337.1816,2352.0
2019-11-19 11:55:00,393.69,393.98,393.37,393.98,4904.0,337.3273,337.5758,337.0531,337.5758,4904.0
2019-11-19 12:00:00,393.87,393.93,393.47,393.54,2400.0,337.4815,337.5329,337.1388,337.1988,2400.0
2019-11-19 12:05:00,393.37,393.43,393.03,393.28,3474.0,337.0531,337.1045,336.7618,336.976,3474.0
2019-11-19 12:10:00,393.14,393.51,393.03,393.42,1561.0,336.856,337.1731,336.7618,337.096,1561.0
2019-11-19 12:15:00,393.34,393.87,393.33,393.78,4448.0,337.0274,337.4815,337.0188,337.4044,4448.0
2019-11-19 12:20:00,393.67,393.77,393.6,393.63,1701.0,337.3102,337.3958,337.2502,337.2759,1701.0
2019-11-19 12:25:00,393.57,393.82,393.52,393.66,1350.0,337.2245,337.4387,337.1816,337.3016,1350.0
2019-11-19 12:30:00,393.6,393.6,393.28,393.36,2275.0,337.2502,337.2502,336.976,337.0445,2275.0
2019-11-19 12:35:00,393.34,393.47,393.2,393.28,2793.0,337.0274,337.1388,336.9075,336.976,2793.0
2019-11-19 12:40:00,393.21,393.26,393.06,393.23,2172.0,336.916,336.9589,336.7875,336.9332,2172.0
2019-11-19 12:45:00,393.11,393.34,393.11,393.15,1525.0,336.8303,337.0274,336.8303,336.8646,1525.0
2019-11-19 12:50:00,393.0,393.2,393.0,393.13,1687.0,336.7361,336.9075,336.7361,336.8475,1687.0
2019-11-19 12:55:00,393.22,393.35,393.05,393.34,2100.0,336.9246,337.036,336.7789,337.0274,2100.0
2019-11-19 13:00:00,393.29,393.3,392.73,392.89,2750.0,336.9846,336.9931,336.5047,336.6418,2750.0
2019-11-19 13:05:00,392.87,392.89,392.65,392.8,3454.0,336.6247,336.6418,336.4362,336.5647,3454.0
2019-11-19 13:10:00,392.81,392.94,392.73,392.92,4187.0,336.5733,336.6847,336.5047,336.6675,4187.0
2019-11-19 13:15:00,392.86,392.97,392.85,392.97,1382.0,336.6161,336.7104,336.6076,336.7104,1382.0
2019-11-19 13:20:00,392.99,393.02,392.59,392.59,1244.0,336.7275,336.7532,336.3848,336.3848,1244.0
2019-11-19 13:25:00,392.64,392.76,392.51,392.53,1313.0,336.4276,336.5304,336.3162,336.3334,1313.0
2019-11-19 13:30:00,392.51,392.65,392.5,392.64,2064.0,336.3162,336.4362,336.3077,336.4276,2064.0
2019-11-19 13:35:00,392.71,392.77,392.48,392.61,2233.0,336.4876,336.539,336.2905,336.4019,2233.0
2019-11-19 13:40:00,392.56,392.56,392.29,392.36,1700.0,336.3591,336.3591,336.1277,336.1877,1700.0
2019-11-19 13:45:00,392.33,392.53,392.33,392.53,1900.0,336.162,336.3334,336.162,336.3334,1900.0
2019-11-19 13:50:00,392.44,392.55,392.37,392.48,1808.0,336.2563,336.3505,336.1963,336.2905,1808.0
2019-11-19 13:55:00,392.48,392.75,392.43,392.7,3255.0,336.2905,336.5219,336.2477,336.479,3255.0
2019-11-19 14:00:00,392.7,393.6,392.7,393.6,5244.0,336.479,337.2502,336.479,337.2502,5244.0
2019-11-19 14:05:00,393.54,393.62,393.44,393.52,2004.0,337.1988,337.2673,337.1131,337.1816,2004.0
2019-11-19 14:10:00,393.52,393.52,393.3,393.31,2198.0,337.1816,337.1816,336.9931,337.0017,2198.0
2019-11-19 14:15:00,393.38,393.42,393.26,393.26,2223.0,337.0617,337.096,336.9589,336.9589,2223.0
2019-11-19 14:20:00,393.34,393.5,393.32,393.34,2200.0,337.0274,337.1645,337.0103,337.0274,2200.0
2019-11-19 14:25:00,393.39,393.39,393.33,393.34,500.0,337.0702,337.0702,337.0188,337.0274,500.0
2019-11-19 14:30:00,393.34,393.34,393.07,393.17,5571.0,337.0274,337.0274,336.7961,336.8817,5571.0
2019-11-19 14:35:00,393.31,393.39,393.09,393.39,2246.0,337.0017,337.0702,336.8132,337.0702,2246.0
2019-11-19 14:40:00,393.37,393.38,393.26,393.34,1185.0,337.0531,337.0617,336.9589,337.0274,1185.0
2019-11-19 14:45:00,393.34,393.66,393.31,393.31,4621.0,337.0274,337.3016,337.0017,337.0017,4621.0
2019-11-19 14:50:00,393.43,393.48,392.9,392.91,11565.0,337.1045,337.1474,336.6504,336.659,11565.0
2019-11-19 14:55:00,392.95,393.0,392.75,392.75,2035.0,336.6932,336.7361,336.5219,336.5219,2035.0
2019-11-19 15:00:00,392.7,392.7,392.41,392.48,3388.0,336.479,336.479,336.2306,336.2905,3388.0
2019-11-19 15:05:00,392.53,392.83,392.46,392.72,3145.0,336.3334,336.5904,336.2734,336.4962,3145.0
2019-11-19 15:10:00,392.76,392.78,392.58,392.68,2156.0,336.5304,336.5476,336.3762,336.4619,2156.0
2019-11-19 15:15:00,392.72,392.86,392.56,392.56,2390.0,336.4962,336.6161,336.3591,336.3591,2390.0
2019-11-19 15:20:00,392.58,392.62,392.3,392.4,2976.0,336.3762,336.4105,336.1363,336.222,2976.0
2019-11-19 15:25:00,392.41,392.52,392.31,392.33,3223.0,336.2306,336.3248,336.1449,336.162,3223.0
2019-11-19 15:30:00,392.43,392.49,392.18,392.26,11576.0,336.2477,336.2991,336.0335,336.102,11576.0
2019-11-19 15:35:00,392.16,392.36,392.05,392.16,5716.0,336.0163,336.1877,335.9221,336.0163,5716.0
2019-11-19 15:40:00,392.12,392.21,391.46,391.47,8605.0,335.9821,336.0592,335.4166,335.4251,8605.0
2019-11-19 15:45:00,391.52,391.61,391.21,391.49,18040.0,335.468,335.5451,335.2023,335.4423,18040.0
2019-11-19 15:50:00,391.51,391.51,390.71,390.85,21917.0,335.4594,335.4594,334.7739,334.8939,21917.0
2019-11-19 15:55:00,390.8,391.01,390.53,390.8,54110.0,334.851,335.031,334.6197,334.851,54110.0
2019-11-20 09:30:00,391.06,392.88,391.06,392.75,20745.0,335.0738,336.6333,335.0738,336.5219,20745.0
2019-11-20 09:35:00,392.57,393.06,392.17,392.35,12206.0,336.3676,336.7875,336.0249,336.1791,12206.0
2019-11-20 09:40:00,392.57,393.42,392.38,393.42,4085.0,336.3676,337.096,336.2048,337.096,4085.0
2019-11-20 09:45:00,393.17,393.38,392.59,392.83,10192.0,336.8817,337.0617,336.3848,336.5904,10192.0
2019-11-20 09:50:00,392.83,393.54,392.71,393.0,9560.0,336.5904,337.1988,336.4876,336.7361,9560.0
2019-11-20 09:55:00,392.83,392.83,391.92,391.92,8381.0,336.5904,336.5904,335.8107,335.8107,8381.0
2019-11-20 10:00:00,392.12,392.42,392.04,392.23,3100.0,335.9821,336.2391,335.9135,336.0763,3100.0
2019-11-20 10:05:00,392.4,392.54,392.03,392.15,2255.0,336.222,336.3419,335.905,336.0078,2255.0
2019-11-20 10:10:00,392.16,392.38,392.08,392.16,1741.0,336.0163,336.2048,335.9478,336.0163,1741.0
2019-11-20 10:15:00,392.17,392.18,392.0,392.04,2775.0,336.0249,336.0335,335.8792,335.9135,2775.0
2019-11-20 10:20:00,392.25,392.54,391.93,392.04,4141.0,336.0935,336.3419,335.8193,335.9135,4141.0
2019-11-20 10:25:00,392.11,392.17,391.91,391.91,1304.0,335.9735,336.0249,335.8021,335.8021,1304.0
2019-11-20 10:30:00,391.67,391.83,391.5,391.83,2242.0,335.5965,335.7336,335.4508,335.7336,2242.0
2019-11-20 10:35:00,391.95,392.09,391.91,392.0,1738.0,335.8364,335.9564,335.8021,335.8792,1738.0
2019-11-20 10:40:00,392.14,392.4,391.76,391.82,1948.0,335.9992,336.222,335.6736,335.725,1948.0
2019-11-20 10:45:00,391.93,391.93,391.2,391.37,3424.0,335.8193,335.8193,335.1938,335.3394,3424.0
2019-11-20 10:50:00,391.38,391.6,391.05,391.06,2890.0,335.348,335.5365,335.0653,335.0738,2890.0
2019-11-20 10:55:00,391.01,391.25,390.93,390.93,4972.0,335.031,335.2366,334.9624,334.9624,4972.0
2019-11-20 11:00:00,391.02,391.35,390.85,391.25,2887.0,335.0396,335.3223,334.8939,335.2366,2887.0
2019-11-20 11:05:00,391.07,391.11,390.75,391.1,3739.0,335.0824,335.1167,334.8082,335.1081,3739.0
2019-11-20 11:10:00,391.04,391.25,390.89,391.07,2726.0,335.0567,335.2366,334.9282,335.0824,2726.0
2019-11-20 11:15:00,391.07,391.1,390.95,391.1,3904.0,335.0824,335.1081,334.9796,335.1081,3904.0
2019-11-20 11:20:00,391.17,391.37,391.15,391.16,2939.0,335.1681,335.3394,335.1509,335.1595,2939.0
2019-11-20 11:25:00,391.29,391.34,390.95,390.96,8641.0,335.2709,335.3137,334.9796,334.9881,8641.0
2019-11-20 11:30:00,390.81,390.84,390.53,390.54,2625.0,334.8596,334.8853,334.6197,334.6283,2625.0
2019-11-20 11:35:00,390.62,390.82,390.62,390.69,2167.0,334.6968,334.8682,334.6968,334.7568,2167.0
2019-11-20 11:40:00,390.69,390.75,390.25,390.58,11106.0,334.7568,334.8082,334.3798,334.6625,11106.0
2019-11-20 11:45:00,390.74,390.86,390.6,390.73,3411.0,334.7996,334.9025,334.6797,334.7911,3411.0
2019-11-20 11:50:00,390.71,390.96,390.7,390.73,4517.0,334.7739,334.9881,334.7654,334.7911,4517.0
2019-11-20 11:55:00,390.69,391.28,390.69,390.95,4597.0,334.7568,335.2623,334.7568,334.9796,4597.0
2019-11-20 12:00:00,391.02,391.14,390.59,390.81,5868.0,335.0396,335.1424,334.6711,334.8596,5868.0
2019-11-20 12:05:00,390.87,391.13,390.86,391.09,3400.0,334.911,335.1338,334.9025,335.0995,3400.0
2019-11-20 12:10:00,391.13,391.25,390.92,391.09,4308.0,335.1338,335.2366,334.9539,335.0995,4308.0
2019-11-20 12:15:00,391.04,391.37,390.96,391.33,5601.0,335.0567,335.3394,334.9881,335.3052,5601.0
2019-11-20 12:20:00,391.4,391.57,391.31,391.44,3999.0,335.3651,335.5108,335.288,335.3994,3999.0
2019-11-20 12:25:00,391.37,391.54,391.37,391.38,4235.0,335.3394,335.4851,335.3394,335.348,4235.0
2019-11-20 12:30:00,391.37,391.56,391.29,391.41,9450.0,335.3394,335.5022,335.2709,335.3737,9450.0
2019-11-20 12:35:00,391.42,391.52,391.4,391.43,3340.0,335.3823,335.468,335.3651,335.3909,3340.0
2019-11-20 12:40:00,391.44,391.76,391.4,391.75,3355.0,335.3994,335.6736,335.3651,335.665,3355.0
2019-11-20 12:45:00,391.76,391.93,391.74,391.84,5500.0,335.6736,335.8193,335.6565,335.7422,5500.0
2019-11-20 12:50:00,391.84,391.92,391.46,391.79,5592.0,335.7422,335.8107,335.4166,335.6993,5592.0
2019-11-20 12:55:00,391.78,391.78,390.98,391.5,17060.0,335.6907,335.6907,335.0053,335.4508,17060.0
2019-11-20 13:00:00,391.46,391.9,391.3,391.67,11048.0,335.4166,335.7936,335.2795,335.5965,11048.0
2019-11-20 13:05:00,391.74,391.91,391.59,391.75,3000.0,335.6565,335.8021,335.5279,335.665,3000.0
2019-11-20 13:10:00,391.74,391.94,391.66,391.67,7636.0,335.6565,335.8278,335.5879,335.5965,7636.0
2019-11-20 13:15:00,391.6,391.8,391.47,391.66,5603.0,335.5365,335.7079,335.4251,335.5879,5603.0
2019-11-20 13:20:00,391.65,392.18,391.6,391.93,5752.0,335.5794,336.0335,335.5365,335.8193,5752.0
2019-11-20 13:25:00,391.98,392.11,391.86,391.87,2943.0,335.8621,335.9735,335.7593,335.7679,2943.0
2019-11-20 13:30:00,391.87,392.05,391.77,392.04,3677.0,335.7679,335.9221,335.6822,335.9135,3677.0
2019-11-20 13:35:00,391.93,392.01,391.77,391.9,3600.0,335.8193,335.8878,335.6822,335.7936,3600.0
2019-11-20 13:40:00,391.85,392.1,391.78,391.78,2376.0,335.7507,335.9649,335.6907,335.6907,2376.0
2019-11-20 13:45:00,391.68,392.1,391.67,392.1,3362.0,335.6051,335.9649,335.5965,335.9649,3362.0
2019-11-20 13:50:00,392.15,392.49,392.15,392.32,3002.0,336.0078,336.2991,336.0078,336.1534,3002.0
2019-11-20 13:55:00,392.42,392.63,392.39,392.46,1325.0,336.2391,336.4191,336.2134,336.2734,1325.0
2019-11-20 14:00:00,392.58,392.58,392.03,392.05,3900.0,336.3762,336.3762,335.905,335.9221,3900.0
2019-11-20 14:05:00,392.08,392.08,391.69,391.84,3655.0,335.9478,335.9478,335.6136,335.7422,3655.0
2019-11-20 14:10:00,391.83,392.27,391.83,392.0,3808.0,335.7336,336.1106,335.7336,335.8792,3808.0
2019-11-20 14:15:00,392.01,392.15,391.69,391.74,4320.0,335.8878,336.0078,335.6136,335.6565,4320.0
2019-11-20 14:20:00,391.79,391.88,391.6,391.85,7703.0,335.6993,335.7764,335.5365,335.7507,7703.0
2019-11-20 14:25:00,391.86,391.98,391.8,391.91,3150.0,335.7593,335.8621,335.7079,335.8021,3150.0
2019-11-20 14:30:00,391.86,391.96,391.8,391.87,6111.0,335.7593,335.845,335.7079,335.7679,6111.0
2019-11-20 14:35:00,391.8,392.0,391.74,391.96,2400.0,335.7079,335.8792,335.6565,335.845,2400.0
2019-11-20 14:40:00,392.08,392.08,391.75,391.86,2473.0,335.9478,335.9478,335.665,335.7593,2473.0
2019-11-20 14:45:00,391.84,392.0,391.65,391.71,11353.0,335.7422,335.8792,335.5794,335.6308,11353.0
2019-11-20 14:50:00,391.71,391.85,391.67,391.85,7331.0,335.6308,335.7507,335.5965,335.7507,7331.0
2019-11-20 14:55:00,391.89,392.01,391.73,391.86,3862.0,335.785,335.8878,335.6479,335.7593,3862.0
2019-11-20 15:00:00,391.9,392.03,391.78,391.9,9254.0,335.7936,335.905,335.6907,335.7936,9254.0
2019-11-20 15:05:00,391.85,392.21,391.75,392.09,7865.0,335.7507,336.0592,335.665,335.9564,7865.0
2019-11-20 15:10:00,392.17,392.32,392.04,392.32,1807.0,336.0249,336.1534,335.9135,336.1534,1807.0
2019-11-20 15:15:00,392.34,392.52,392.21,392.22,2136.0,336.1706,336.3248,336.0592,336.0678,2136.0
2019-11-20 15:20:00,392.09,392.32,392.08,392.24,3251.0,335.9564,336.1534,335.9478,336.0849,3251.0
2019-11-20 15:25:00,392.29,392.3,392.05,392.05,3000.0,336.1277,336.1363,335.9221,335.9221,3000.0
2019-11-20 15:30:00,392.09,392.16,391.9,392.09,4706.0,335.9564,336.0163,335.7936,335.9564,4706.0
2019-11-20 15:35:00,392.1,392.34,392.06,392.22,8864.0,335.9649,336.1706,335.9307,336.0678,8864.0
2019-11-20 15:40:00,392.25,392.47,392.24,392.4,2117.0,336.0935,336.282,336.0849,336.222,2117.0
2019-11-20 15:45:00,392.43,392.49,392.16,392.33,3718.0,336.2477,336.2991,336.0163,336.162,3718.0
2019-11-20 15:50:00,392.28,392.71,392.23,392.67,11938.0,336.1192,336.4876,336.0763,336.4533,11938.0
2019-11-20 15:55:00,392.72,392.99,392.41,392.7,27214.0,336.4962,336.7275,336.2306,336.479,27214.0
2019-11-21 09:30:00,390.86,392.25,389.88,391.27,44308.0,334.9025,336.0935,334.0628,335.2538,44308.0
2019-11-21 09:35:00,391.23,391.23,390.2,390.27,13317.0,335.2195,335.2195,334.3369,334.3969,13317.0
2019-11-21 09:40:00,390.25,392.08,390.24,391.41,23648.0,334.3798,335.9478,334.3712,335.3737,23648.0
2019-11-21 09:45:00,391.35,391.47,390.48,391.34,11703.0,335.3223,335.4251,334.5769,335.3137,11703.0
2019-11-21 09:50:00,391.47,391.61,390.84,391.54,8895.0,335.4251,335.5451,334.8853,335.4851,8895.0
2019-11-21 09:55:00,391.73,391.83,390.78,390.78,7305.0,335.6479,335.7336,334.8339,334.8339,7305.0
2019-11-21 10:00:00,390.71,390.84,390.37,390.84,11725.0,334.7739,334.8853,334.4826,334.8853,11725.0
2019-11-21 10:05:00,390.9,391.52,390.71,391.51,9747.0,334.9367,335.468,334.7739,335.4594,9747.0
2019-11-21 10:10:00,391.38,391.68,391.36,391.44,10134.0,335.348,335.6051,335.3309,335.3994,10134.0
2019-11-21 10:15:00,391.46,391.58,390.76,390.93,9617.0,335.4166,335.5194,334.8168,334.9624,9617.0
2019-11-21 10:20:00,390.92,391.15,390.78,390.87,6092.0,334.9539,335.1509,334.8339,334.911,6092.0
2019-11-21 10:25:00,390.92,391.45,390.81,390.93,12274.0,334.9539,335.408,334.8596,334.9624,12274.0
2019-11-21 10:30:00,390.84,391.1,390.73,390.74,23168.0,334.8853,335.1081,334.7911,334.7996,23168.0
2019-11-21 10:35:00,390.8,391.23,390.65,391.08,13154.0,334.851,335.2195,334.7225,335.091,13154.0
2019-11-21 10:40:00,391.1,391.37,391.1,391.26,5237.0,335.1081,335.3394,335.1081,335.2452,5237.0
2019-11-21 10:45:00,391.27,391.59,391.06,391.58,7932.0,335.2538,335.5279,335.0738,335.5194,7932.0
2019-11-21 10:50:00,391.57,391.62,391.07,391.24,5941.0,335.5108,335.5537,335.0824,335.2281,5941.0
2019-11-21 10:55:00,391.14,391.51,391.08,391.42,5466.0,335.1424,335.4594,335.091,335.3823,5466.0
2019-11-21 11:00:00,391.44,392.07,391.38,391.79,3355.0,335.3994,335.9392,335.348,335.6993,3355.0
2019-11-21 11:05:00,391.75,392.1,391.74,392.0,5494.0,335.665,335.9649,335.6565,335.8792,5494.0
2019-11-21 11:10:00,391.97,392.07,391.84,391.98,6669.0,335.8535,335.9392,335.7422,335.8621,6669.0
2019-11-21 11:15:00,391.94,392.2,391.87,392.11,15017.0,335.8278,336.0506,335.7679,335.9735,15017.0
2019-11-21 11:20:00,392.01,392.15,391.83,392.14,26749.0,335.8878,336.0078,335.7336,335.9992,26749.0
2019-11-21 11:25:00,392.2,392.24,391.77,391.77,6643.0,336.0506,336.0849,335.6822,335.6822,6643.0
2019-11-21 11:30:00,391.67,391.76,391.21,391.34,8892.0,335.5965,335.6736,335.2023,335.3137,8892.0
2019-11-21 11:35:00,391.28,391.64,391.27,391.41,7311.0,335.2623,335.5708,335.2538,335.3737,7311.0
2019-11-21 11:40:00,391.69,392.11,391.48,392.04,18968.0,335.6136,335.9735,335.4337,335.9135,18968.0
2019-11-21 11:45:00,392.03,392.03,391.81,391.93,4011.0,335.905,335.905,335.7164,335.8193,4011.0
2019-11-21 11:50:00,391.85,391.98,391.8,391.88,3615.0,335.7507,335.8621,335.7079,335.7764,3615.0
2019-11-21 11:55:00,392.0,392.1,391.88,392.08,5218.0,335.8792,335.9649,335.7764,335.9478,5218.0
2019-11-21 12:00:00,392.11,392.18,392.0,392.0,3150.0,335.9735,336.0335,335.8792,335.8792,3150.0
2019-11-21 12:05:00,392.09,392.14,391.95,391.95,6263.0,335.9564,335.9992,335.8364,335.8364,6263.0
2019-11-21 12:10:00,392.02,392.02,391.79,391.92,3229.0,335.8964,335.8964,335.6993,335.8107,3229.0
2019-11-21 12:15:00,391.77,391.8,391.56,391.56,15947.0,335.6822,335.7079,335.5022,335.5022,15947.0
2019-11-21 12:20:00,391.53,391.53,391.28,391.29,15398.0,335.4765,335.4765,335.2623,335.2709,15398.0
2019-11-21 12:25:00,391.34,391.55,391.24,391.55,10936.0,335.3137,335.4937,335.2281,335.4937,10936.0
2019-11-21 12:30:00,391.6,392.0,391.57,391.89,6872.0,335.5365,335.8792,335.5108,335.785,6872.0
2019-11-21 12:35:00,391.87,391.87,391.71,391.86,4543.0,335.7679,335.7679,335.6308,335.7593,4543.0
2019-11-21 12:40:00,391.87,392.0,391.68,391.79,5323.0,335.7679,335.8792,335.6051,335.6993,5323.0
2019-11-21 12:45:00,391.68,391.74,391.6,391.73,6593.0,335.6051,335.6565,335.5365,335.6479,6593.0
2019-11-21 12:50:00,391.73,391.84,391.7,391.79,3470.0,335.6479,335.7422,335.6222,335.6993,3470.0
2019-11-21 12:55:00,391.75,391.81,391.4,391.45,10947.0,335.665,335.7164,335.3651,335.408,10947.0
2019-11-21 13:00:00,391.45,391.62,391.45,391.61,5216.0,335.408,335.5537,335.408,335.5451,5216.0
2019-11-21 13:05:00,391.62,391.87,391.62,391.74,3843.0,335.5537,335.7679,335.5537,335.6565,3843.0
2019-11-21 13:10:00,391.75,391.88,391.6,391.75,4800.0,335.665,335.7764,335.5365,335.665,4800.0
2019-11-21 13:15:00,391.75,391.77,391.34,391.52,8495.0,335.665,335.6822,335.3137,335.468,8495.0
2019-11-21 13:20:00,391.54,391.75,391.36,391.64,17935.0,335.4851,335.665,335.3309,335.5708,17935.0
2019-11-21 13:25:00,391.64,391.82,390.66,390.73,32610.0,335.5708,335.725,334.7311,334.7911,32610.0
2019-11-21 13:30:00,390.62,390.79,390.15,390.23,2616.0,334.6968,334.8425,334.2941,334.3627,2616.0
2019-11-21 13:35:00,390.31,390.59,390.12,390.41,24750.0,334.4312,334.6711,334.2684,334.5169,24750.0
2019-11-21 13:40:00,390.46,390.68,390.34,390.56,7721.0,334.5597,334.7482,334.4569,334.6454,7721.0
2019-11-21 13:45:00,390.5,390.79,390.46,390.75,9493.0,334.594,334.8425,334.5597,334.8082,9493.0
2019-11-21 13:50:00,390.69,391.13,390.69,391.1,12864.0,334.7568,335.1338,334.7568,335.1081,12864.0
2019-11-21 13:55:00,391.1,391.1,390.79,391.0,7633.0,335.1081,335.1081,334.8425,335.0224,7633.0
2019-11-21 14:00:00,390.96,391.08,390.76,390.89,11088.0,334.9881,335.091,334.8168,334.9282,11088.0
2019-11-21 14:05:00,390.98,391.22,390.85,390.92,9010.0,335.0053,335.2109,334.8939,334.9539,9010.0
2019-11-21 14:10:00,390.9,391.19,390.82,390.99,7512.0,334.9367,335.1852,334.8682,335.0138,7512.0
2019-11-21 14:15:00,391.0,391.14,390.88,391.14,7450.0,335.0224,335.1424,334.9196,335.1424,7450.0
2019-11-21 14:20:00,391.1,391.15,390.51,390.59,11996.0,335.1081,335.1509,334.6026,334.6711,11996.0
2019-11-21 14:25:00,390.69,390.89,390.69,390.84,5923.0,334.7568,334.9282,334.7568,334.8853,5923.0
2019-11-21 14:30:00,390.79,391.37,390.79,391.36,5041.0,334.8425,335.3394,334.8425,335.3309,5041.0
2019-11-21 14:35:00,391.35,391.41,391.17,391.28,3130.0,335.3223,335.3737,335.1681,335.2623,3130.0
2019-11-21 14:40:00,391.23,391.41,391.05,391.08,8408.0,335.2195,335.3737,335.0653,335.091,8408.0
2019-11-21 14:45:00,391.12,391.34,391.11,391.2,7246.0,335.1252,335.3137,335.1167,335.1938,7246.0
2019-11-21 14:50:00,391.17,391.27,391.08,391.24,3957.0,335.1681,335.2538,335.091,335.2281,3957.0
2019-11-21 14:55:00,391.2,391.32,391.11,391.11,7719.0,335.1938,335.2966,335.1167,335.1167,7719.0
2019-11-21 15:00:00,391.1,391.28,391.05,391.05,4530.0,335.1081,335.2623,335.0653,335.0653,4530.0
2019-11-21 15:05:00,391.03,391.11,390.62,391.11,9535.0,335.0481,335.1167,334.6968,335.1167,9535.0
2019-11-21 15:10:00,391.13,391.22,390.93,391.1,7730.0,335.1338,335.2109,334.9624,335.1081,7730.0
2019-11-21 15:15:00,391.08,391.08,390.89,390.9,7203.0,335.091,335.091,334.9282,334.9367,7203.0
2019-11-21 15:20:00,390.9,390.99,390.85,390.9,8064.0,334.9367,335.0138,334.8939,334.9367,8064.0
2019-11-21 15:25:00,390.94,391.06,390.88,390.91,13590.0,334.971,335.0738,334.9196,334.9453,13590.0
2019-11-21 15:30:00,390.91,391.07,390.39,390.5,26707.0,334.9453,335.0824,334.4997,334.594,26707.0
2019-11-21 15:35:00,390.5,390.85,390.07,390.09,24443.0,334.594,334.8939,334.2256,334.2427,24443.0
2019-11-21 15:40:00,390.12,390.25,389.69,390.19,20548.0,334.2684,334.3798,333.9,334.3284,20548.0
2019-11-21 15:45:00,390.17,390.36,389.98,390.36,19950.0,334.3112,334.474,334.1484,334.474,19950.0
2019-11-21 15:50:00,390.3,390.3,389.32,389.71,33218.0,334.4226,334.4226,333.5829,333.9171,33218.0
2019-11-21 15:55:00,389.77,390.43,389.66,390.22,81425.0,333.9685,334.534,333.8743,334.3541,81425.0
2019-11-22 09:30:00,390.19,390.64,388.1,389.15,28086.0,334.3284,334.714,332.5376,333.4373,28086.0
2019-11-22 09:35:00,388.59,389.44,388.23,389.01,5347.0,332.9574,333.6858,332.649,333.3173,5347.0
2019-11-22 09:40:00,389.0,389.72,388.91,389.72,3639.0,333.3087,333.9257,333.2316,333.9257,3639.0
2019-11-22 09:45:00,389.62,390.05,388.79,389.26,3743.0,333.84,334.2084,333.1288,333.5315,3743.0
2019-11-22 09:50:00,389.28,390.11,389.23,389.97,2970.0,333.5487,334.2598,333.5058,334.1399,2970.0
2019-11-22 09:55:00,389.78,390.38,389.7,389.92,4653.0,333.9771,334.4912,333.9085,334.097,4653.0
2019-11-22 10:00:00,390.32,390.32,389.02,389.28,14917.0,334.4398,334.4398,333.3259,333.5487,14917.0
2019-11-22 10:05:00,389.25,389.67,388.93,389.6,6503.0,333.523,333.8828,333.2488,333.8228,6503.0
2019-11-22 10:10:00,389.33,389.53,389.0,389.49,3763.0,333.5915,333.7629,333.3087,333.7286,3763.0
2019-11-22 10:15:00,389.43,389.57,388.4,388.42,11302.0,333.6772,333.7971,332.7946,332.8118,11302.0
2019-11-22 10:20:00,388.54,388.94,388.35,388.5,12228.0,332.9146,333.2573,332.7518,332.8803,12228.0
2019-11-22 10:25:00,388.51,389.37,388.5,389.3,8222.0,332.8889,333.6258,332.8803,333.5658,8222.0
2019-11-22 10:30:00,389.29,389.52,389.08,389.12,3746.0,333.5572,333.7543,333.3773,333.4116,3746.0
2019-11-22 10:35:00,389.13,389.27,388.74,388.86,14624.0,333.4201,333.5401,333.086,333.1888,14624.0
2019-11-22 10:40:00,388.96,389.77,388.96,389.73,4335.0,333.2745,333.9685,333.2745,333.9342,4335.0
2019-11-22 10:45:00,389.58,389.88,389.53,389.81,3602.0,333.8057,334.0628,333.7629,334.0028,3602.0
2019-11-22 10:50:00,389.79,389.98,389.05,389.05,5810.0,333.9856,334.1484,333.3516,333.3516,5810.0
2019-11-22 10:55:00,389.3,389.77,389.29,389.5,6502.0,333.5658,333.9685,333.5572,333.7372,6502.0
2019-11-22 11:00:00,389.55,389.9,389.41,389.5,2167.0,333.78,334.0799,333.66,333.7372,2167.0
2019-11-22 11:05:00,389.67,389.75,389.53,389.69,3115.0,333.8828,333.9514,333.7629,333.9,3115.0
2019-11-22 11:10:00,389.59,389.59,389.12,389.2,1778.0,333.8143,333.8143,333.4116,333.4801,1778.0
2019-11-22 11:15:00,389.11,389.16,388.7,388.78,1571.0,333.403,333.4458,333.0517,333.1202,1571.0
2019-11-22 11:20:00,388.66,388.85,388.51,388.8,2603.0,333.0174,333.1802,332.8889,333.1374,2603.0
2019-11-22 11:25:00,388.72,388.81,388.22,388.34,2552.0,333.0688,333.1459,332.6404,332.7432,2552.0
2019-11-22 11:30:00,388.35,388.49,388.25,388.25,1319.0,332.7518,332.8718,332.6661,332.6661,1319.0
2019-11-22 11:35:00,388.27,388.34,388.18,388.33,2376.0,332.6833,332.7432,332.6061,332.7347,2376.0
2019-11-22 11:40:00,388.38,388.43,388.31,388.39,1727.0,332.7775,332.8203,332.7175,332.7861,1727.0
2019-11-22 11:45:00,388.49,388.53,388.45,388.46,1062.0,332.8718,332.906,332.8375,332.8461,1062.0
2019-11-22 11:50:00,388.53,388.6,388.46,388.57,3067.0,332.906,332.966,332.8461,332.9403,3067.0
2019-11-22 11:55:00,388.65,388.83,388.65,388.71,3000.0,333.0089,333.1631,333.0089,333.0603,3000.0
2019-11-22 12:00:00,388.72,388.72,388.5,388.62,5680.0,333.0688,333.0688,332.8803,332.9831,5680.0
2019-11-22 12:05:00,388.66,388.75,388.54,388.65,2447.0,333.0174,333.0945,332.9146,333.0089,2447.0
2019-11-22 12:10:00,388.65,388.74,388.6,388.64,1694.0,333.0089,333.086,332.966,333.0003,1694.0
2019-11-22 12:15:00,388.66,388.66,388.01,388.03,4873.0,333.0174,333.0174,332.4605,332.4776,4873.0
2019-11-22 12:20:00,388.2,388.2,387.82,387.94,2218.0,332.6233,332.6233,332.2977,332.4005,2218.0
2019-11-22 12:25:00,387.96,388.02,387.92,388.02,1898.0,332.4176,332.469,332.3834,332.469,1898.0
2019-11-22 12:30:00,388.05,388.35,388.05,388.33,3602.0,332.4948,332.7518,332.4948,332.7347,3602.0
2019-11-22 12:35:00,388.26,388.26,388.02,388.02,2795.0,332.6747,332.6747,332.469,332.469,2795.0
2019-11-22 12:40:00,388.01,388.33,388.01,388.33,1954.0,332.4605,332.7347,332.4605,332.7347,1954.0
2019-11-22 12:45:00,388.25,388.48,388.23,388.4,900.0,332.6661,332.8632,332.649,332.7946,900.0
2019-11-22 12:50:00,388.38,388.48,388.36,388.42,2064.0,332.7775,332.8632,332.7604,332.8118,2064.0
2019-11-22 12:55:00,388.6,388.62,388.38,388.62,2279.0,332.966,332.9831,332.7775,332.9831,2279.0
2019-11-22 13:00:00,388.48,388.9,388.48,388.77,2408.0,332.8632,333.2231,332.8632,333.1117,2408.0
2019-11-22 13:05:00,388.77,388.9,388.67,388.9,1919.0,333.1117,333.2231,333.026,333.2231,1919.0
2019-11-22 13:10:00,388.79,389.03,388.79,388.99,1307.0,333.1288,333.3344,333.1288,333.3002,1307.0
2019-11-22 13:15:00,388.92,389.28,388.87,389.28,3566.0,333.2402,333.5487,333.1974,333.5487,3566.0
2019-11-22 13:20:00,389.36,389.71,389.33,389.53,9760.0,333.6172,333.9171,333.5915,333.7629,9760.0
2019-11-22 13:25:00,389.65,389.65,389.4,389.45,2900.0,333.8657,333.8657,333.6515,333.6943,2900.0
2019-11-22 13:30:00,389.45,389.63,389.45,389.63,1597.0,333.6943,333.8486,333.6943,333.8486,1597.0
2019-11-22 13:35:00,389.51,389.7,389.42,389.7,800.0,333.7457,333.9085,333.6686,333.9085,800.0
2019-11-22 13:40:00,389.7,389.92,389.58,389.88,3194.0,333.9085,334.097,333.8057,334.0628,3194.0
2019-11-22 13:45:00,389.91,390.04,389.87,389.92,3891.0,334.0885,334.1999,334.0542,334.097,3891.0
2019-11-22 13:50:00,389.9,389.9,389.61,389.63,2348.0,334.0799,334.0799,333.8314,333.8486,2348.0
2019-11-22 13:55:00,389.61,389.75,389.57,389.75,4352.0,333.8314,333.9514,333.7971,333.9514,4352.0
2019-11-22 14:00:00,389.7,389.8,389.63,389.74,2692.0,333.9085,333.9942,333.8486,333.9428,2692.0
2019-11-22 14:05:00,389.74,389.93,389.73,389.92,2418.0,333.9428,334.1056,333.9342,334.097,2418.0
2019-11-22 14:10:00,389.9,390.06,389.85,389.97,6203.0,334.0799,334.217,334.0371,334.1399,6203.0
2019-11-22 14:15:00,389.99,390.1,389.94,390.1,6284.0,334.157,334.2513,334.1142,334.2513,6284.0
2019-11-22 14:20:00,390.13,390.35,390.02,390.07,2563.0,334.277,334.4655,334.1827,334.2256,2563.0
2019-11-22 14:25:00,390.12,390.16,390.07,390.1,1752.0,334.2684,334.3027,334.2256,334.2513,1752.0
2019-11-22 14:30:00,390.1,390.44,390.05,390.42,6408.0,334.2513,334.5426,334.2084,334.5254,6408.0
2019-11-22 14:35:00,390.42,390.52,390.35,390.46,5314.0,334.5254,334.6111,334.4655,334.5597,5314.0
2019-11-22 14:40:00,390.37,390.52,390.27,390.52,11981.0,334.4826,334.6111,334.3969,334.6111,11981.0
2019-11-22 14:45:00,390.46,390.92,390.39,390.88,9835.0,334.5597,334.9539,334.4997,334.9196,9835.0
2019-11-22 14:50:00,390.76,391.39,390.76,390.81,8539.0,334.8168,335.3566,334.8168,334.8596,8539.0
2019-11-22 14:55:00,390.7,390.99,390.7,390.99,3600.0,334.7654,335.0138,334.7654,335.0138,3600.0
2019-11-22 15:00:00,390.91,391.05,390.83,391.0,9460.0,334.9453,335.0653,334.8768,335.0224,9460.0
2019-11-22 15:05:00,391.0,391.04,390.9,390.97,13923.0,335.0224,335.0567,334.9367,334.9967,13923.0
2019-11-22 15:10:00,391.0,391.01,390.38,390.38,4229.0,335.0224,335.031,334.4912,334.4912,4229.0
2019-11-22 15:15:00,390.32,390.69,390.31,390.69,4093.0,334.4398,334.7568,334.4312,334.7568,4093.0
2019-11-22 15:20:00,390.69,390.76,390.58,390.6,4489.0,334.7568,334.8168,334.6625,334.6797,4489.0
2019-11-22 15:25:00,390.61,390.65,390.44,390.48,8468.0,334.6882,334.7225,334.5426,334.5769,8468.0
2019-11-22 15:30:00,390.49,390.68,390.45,390.56,7758.0,334.5854,334.7482,334.5512,334.6454,7758.0
2019-11-22 15:35:00,390.52,390.66,390.46,390.59,7570.0,334.6111,334.7311,334.5597,334.6711,7570.0
2019-11-22 15:40:00,390.58,390.61,390.48,390.53,8975.0,334.6625,334.6882,334.5769,334.6197,8975.0
2019-11-22 15:45:00,390.51,390.64,390.38,390.5,17587.0,334.6026,334.714,334.4912,334.594,17587.0
2019-11-22 15:50:00,390.41,390.68,390.26,390.54,20188.0,334.5169,334.7482,334.3884,334.6283,20188.0
2019-11-22 15:55:00,390.58,391.04,390.33,390.59,28535.0,334.6625,335.0567,334.4483,334.6711,28535.0
2019-11-25 09:30:00,391.6,393.1,389.55,389.87,31002.0,335.5365,336.8218,333.78,334.0542,31002.0
2019-11-25 09:35:00,390.13,391.48,390.12,391.34,4566.0,334.277,335.4337,334.2684,335.3137,4566.0
2019-11-25 09:40:00,391.34,391.77,391.18,391.19,9226.0,335.3137,335.6822,335.1766,335.1852,9226.0
2019-11-25 09:45:00,391.32,392.15,391.17,391.9,6290.0,335.2966,336.0078,335.1681,335.7936,6290.0
2019-11-25 09:50:00,391.64,392.19,391.59,391.68,4085.0,335.5708,336.042,335.5279,335.6051,4085.0
2019-11-25 09:55:00,392.0,392.0,391.37,391.37,2384.0,335.8792,335.8792,335.3394,335.3394,2384.0
2019-11-25 10:00:00,391.29,391.29,390.46,390.68,3514.0,335.2709,335.2709,334.5597,334.7482,3514.0
2019-11-25 10:05:00,390.5,390.67,389.8,389.8,3798.0,334.594,334.7397,333.9942,333.9942,3798.0
2019-11-25 10:10:00,389.93,390.3,389.56,390.22,4097.0,334.1056,334.4226,333.7886,334.3541,4097.0
2019-11-25 10:15:00,390.03,390.08,389.9,389.97,4434.0,334.1913,334.2341,334.0799,334.1399,4434.0
2019-11-25 10:20:00,390.01,390.52,389.79,390.51,3673.0,334.1741,334.6111,333.9856,334.6026,3673.0
2019-11-25 10:25:00,390.54,390.57,389.96,390.07,4180.0,334.6283,334.654,334.1313,334.2256,4180.0
2019-11-25 10:30:00,390.06,390.22,389.9,389.9,1262.0,334.217,334.3541,334.0799,334.0799,1262.0
2019-11-25 10:35:00,389.69,389.83,389.59,389.79,3584.0,333.9,334.0199,333.8143,333.9856,3584.0
2019-11-25 10:40:00,389.8,389.81,389.21,389.43,3641.0,333.9942,334.0028,333.4887,333.6772,3641.0
2019-11-25 10:45:00,389.44,389.44,389.1,389.23,11177.0,333.6858,333.6858,333.3944,333.5058,11177.0
2019-11-25 10:50:00,389.25,389.27,388.68,388.71,10713.0,333.523,333.5401,333.0346,333.0603,10713.0
2019-11-25 10:55:00,388.6,388.7,388.37,388.5,4483.0,332.966,333.0517,332.7689,332.8803,4483.0
2019-11-25 11:00:00,388.6,388.64,388.21,388.22,4583.0,332.966,333.0003,332.6318,332.6404,4583.0
2019-11-25 11:05:00,388.15,388.18,387.49,387.51,9744.0,332.5804,332.6061,332.0149,332.0321,9744.0
2019-11-25 11:10:00,387.61,388.24,387.58,388.05,4985.0,332.1177,332.6575,332.092,332.4948,4985.0
2019-11-25 11:15:00,388.15,388.5,388.15,388.46,4875.0,332.5804,332.8803,332.5804,332.8461,4875.0
2019-11-25 11:20:00,388.39,388.94,388.39,388.94,3841.0,332.7861,333.2573,332.7861,333.2573,3841.0
2019-11-25 11:25:00,388.85,389.05,388.79,389.02,4067.0,333.1802,333.3516,333.1288,333.3259,4067.0
2019-11-25 11:30:00,389.06,389.07,388.73,388.73,2548.0,333.3602,333.3687,333.0774,333.0774,2548.0
2019-11-25 11:35:00,388.79,389.14,388.74,389.14,3039.0,333.1288,333.4287,333.086,333.4287,3039.0
2019-11-25 11:40:00,389.08,389.82,389.08,389.65,3538.0,333.3773,334.0113,333.3773,333.8657,3538.0
2019-11-25 11:45:00,389.72,389.77,389.48,389.63,13440.0,333.9257,333.9685,333.72,333.8486,13440.0
2019-11-25 11:50:00,389.69,389.82,389.69,389.75,1293.0,333.9,334.0113,333.9,333.9514,1293.0
2019-11-25 11:55:00,389.82,389.97,389.65,389.96,8296.0,334.0113,334.1399,333.8657,334.1313,8296.0
2019-11-25 12:00:00,389.86,390.23,389.86,389.98,2458.0,334.0456,334.3627,334.0456,334.1484,2458.0
2019-11-25 12:05:00,389.96,390.01,389.82,389.99,1094.0,334.1313,334.1741,334.0113,334.157,1094.0
2019-11-25 12:10:00,389.87,389.87,389.66,389.84,4204.0,334.0542,334.0542,333.8743,334.0285,4204.0
2019-11-25 12:15:00,390.04,390.51,390.04,390.19,1126.0,334.1999,334.6026,334.1999,334.3284,1126.0
2019-11-25 12:20:00,390.27,390.49,390.09,390.49,3707.0,334.3969,334.5854,334.2427,334.5854,3707.0
2019-11-25 12:25:00,390.44,390.45,390.2,390.2,2664.0,334.5426,334.5512,334.3369,334.3369,2664.0
2019-11-25 12:30:00,390.24,390.41,390.17,390.22,7874.0,334.3712,334.5169,334.3112,334.3541,7874.0
2019-11-25 12:35:00,390.33,390.33,390.17,390.27,1266.0,334.4483,334.4483,334.3112,334.3969,1266.0
2019-11-25 12:40:00,390.21,390.27,390.07,390.27,1600.0,334.3455,334.3969,334.2256,334.3969,1600.0
2019-11-25 12:45:00,390.35,390.35,390.19,390.22,1608.0,334.4655,334.4655,334.3284,334.3541,1608.0
2019-11-25 12:50:00,390.52,391.26,390.43,391.13,6930.0,334.6111,335.2452,334.534,335.1338,6930.0
2019-11-25 12:55:00,391.13,391.32,390.84,390.85,3422.0,335.1338,335.2966,334.8853,334.8939,3422.0
2019-11-25 13:00:00,390.91,391.3,390.91,391.3,2562.0,334.9453,335.2795,334.9453,335.2795,2562.0
2019-11-25 13:05:00,391.35,391.36,390.71,390.71,2384.0,335.3223,335.3309,334.7739,334.7739,2384.0
2019-11-25 13:10:00,390.76,391.01,390.74,391.0,2064.0,334.8168,335.031,334.7996,335.0224,2064.0
2019-11-25 13:15:00,391.08,391.17,391.01,391.17,1001.0,335.091,335.1681,335.031,335.1681,1001.0
2019-11-25 13:20:00,391.25,391.25,391.15,391.16,1656.0,335.2366,335.2366,335.1509,335.1595,1656.0
2019-11-25 13:25:00,391.21,391.21,391.0,391.13,982.0,335.2023,335.2023,335.0224,335.1338,982.0
2019-11-25 13:30:00,391.08,391.14,390.91,390.94,11576.0,335.091,335.1424,334.9453,334.971,11576.0
2019-11-25 13:35:00,390.96,391.09,390.8,390.98,2643.0,334.9881,335.0995,334.851,335.0053,2643.0
2019-11-25 13:40:00,391.12,391.12,390.94,390.95,2269.0,335.1252,335.1252,334.971,334.9796,2269.0
2019-11-25 13:45:00,390.82,390.99,390.82,390.98,2360.0,334.8682,335.0138,334.8682,335.0053,2360.0
2019-11-25 13:50:00,390.96,391.18,390.85,390.91,3109.0,334.9881,335.1766,334.8939,334.9453,3109.0
2019-11-25 13:55:00,390.66,390.82,390.65,390.68,2708.0,334.7311,334.8682,334.7225,334.7482,2708.0
2019-11-25 14:00:00,390.78,391.15,390.65,391.06,3500.0,334.8339,335.1509,334.7225,335.0738,3500.0
2019-11-25 14:05:00,391.05,391.13,390.93,391.08,3105.0,335.0653,335.1338,334.9624,335.091,3105.0
2019-11-25 14:10:00,391.25,391.59,391.25,391.5,1925.0,335.2366,335.5279,335.2366,335.4508,1925.0
2019-11-25 14:15:00,391.48,391.74,391.47,391.64,3808.0,335.4337,335.6565,335.4251,335.5708,3808.0
2019-11-25 14:20:00,391.6,391.6,391.49,391.5,2366.0,335.5365,335.5365,335.4423,335.4508,2366.0
2019-11-25 14:25:00,391.41,391.49,391.31,391.49,2784.0,335.3737,335.4423,335.288,335.4423,2784.0
2019-11-25 14:30:00,391.5,391.5,391.1,391.1,2912.0,335.4508,335.4508,335.1081,335.1081,2912.0
2019-11-25 14:35:00,391.06,391.33,391.05,391.32,1620.0,335.0738,335.3052,335.0653,335.2966,1620.0
2019-11-25 14:40:00,391.3,391.31,390.75,390.81,3244.0,335.2795,335.288,334.8082,334.8596,3244.0
2019-11-25 14:45:00,390.83,390.87,390.24,390.24,4562.0,334.8768,334.911,334.3712,334.3712,4562.0
2019-11-25 14:50:00,390.31,390.51,390.18,390.18,3044.0,334.4312,334.6026,334.3198,334.3198,3044.0
2019-11-25 14:55:00,390.28,390.3,390.05,390.23,2704.0,334.4055,334.4226,334.2084,334.3627,2704.0
2019-11-25 15:00:00,390.17,390.38,390.06,390.35,3561.0,334.3112,334.4912,334.217,334.4655,3561.0
2019-11-25 15:05:00,390.37,390.43,390.0,390.0,4445.0,334.4826,334.534,334.1656,334.1656,4445.0
2019-11-25 15:10:00,389.87,390.02,389.85,390.0,2845.0,334.0542,334.1827,334.0371,334.1656,2845.0
2019-11-25 15:15:00,390.02,390.24,390.01,390.18,3895.0,334.1827,334.3712,334.1741,334.3198,3895.0
2019-11-25 15:20:00,390.18,390.21,390.07,390.09,4166.0,334.3198,334.3455,334.2256,334.2427,4166.0
2019-11-25 15:25:00,390.08,390.48,390.08,390.39,4684.0,334.2341,334.5769,334.2341,334.4997,4684.0
2019-11-25 15:30:00,390.4,390.4,390.06,390.09,5089.0,334.5083,334.5083,334.217,334.2427,5089.0
2019-11-25 15:35:00,390.09,390.33,389.92,390.25,9735.0,334.2427,334.4483,334.097,334.3798,9735.0
2019-11-25 15:40:00,390.27,390.29,389.94,390.0,8889.0,334.3969,334.4141,334.1142,334.1656,8889.0
2019-11-25 15:45:00,390.03,390.38,390.01,390.17,10747.0,334.1913,334.4912,334.1741,334.3112,10747.0
2019-11-25 15:50:00,390.09,390.36,389.97,390.24,19637.0,334.2427,334.474,334.1399,334.3712,19637.0
2019-11-25 15:55:00,390.16,390.23,389.51,390.07,48267.0,334.3027,334.3627,333.7457,334.2256,48267.0
2019-11-26 09:30:00,390.6,391.8,389.98,391.31,18035.0,334.6797,335.7079,334.1484,335.288,18035.0
2019-11-26 09:35:00,391.62,391.74,391.31,391.51,4617.0,335.5537,335.6565,335.288,335.4594,4617.0
2019-11-26 09:40:00,391.37,392.16,391.34,391.7,13019.0,335.3394,336.0163,335.3137,335.6222,13019.0
2019-11-26 09:45:00,391.65,392.44,391.65,392.44,4638.0,335.5794,336.2563,335.5794,336.2563,4638.0
2019-11-26 09:50:00,392.42,392.83,391.81,392.66,9430.0,336.2391,336.5904,335.7164,336.4448,9430.0
2019-11-26 09:55:00,392.63,392.88,392.0,392.36,7405.0,336.4191,336.6333,335.8792,336.1877,7405.0
2019-11-26 10:00:00,392.32,392.96,392.0,392.0,3001.0,336.1534,336.7018,335.8792,335.8792,3001.0
2019-11-26 10:05:00,392.0,392.33,391.98,392.25,3762.0,335.8792,336.162,335.8621,336.0935,3762.0
2019-11-26 10:10:00,392.21,392.5,392.2,392.28,1679.0,336.0592,336.3077,336.0506,336.1192,1679.0
2019-11-26 10:15:00,392.21,392.43,392.02,392.36,5397.0,336.0592,336.2477,335.8964,336.1877,5397.0
2019-11-26 10:20:00,392.35,392.77,392.32,392.32,16803.0,336.1791,336.539,336.1534,336.1534,16803.0
2019-11-26 10:25:00,392.38,392.68,392.31,392.65,6074.0,336.2048,336.4619,336.1449,336.4362,6074.0
2019-11-26 10:30:00,392.6,392.76,392.53,392.59,6908.0,336.3933,336.5304,336.3334,336.3848,6908.0
2019-11-26 10:35:00,392.56,392.58,392.25,392.45,6207.0,336.3591,336.3762,336.0935,336.2648,6207.0
2019-11-26 10:40:00,392.45,392.54,392.32,392.4,3300.0,336.2648,336.3419,336.1534,336.222,3300.0
2019-11-26 10:45:00,392.55,392.7,392.37,392.37,4756.0,336.3505,336.479,336.1963,336.1963,4756.0
2019-11-26 10:50:00,392.45,392.45,392.25,392.44,3010.0,336.2648,336.2648,336.0935,336.2563,3010.0
2019-11-26 10:55:00,392.39,392.54,392.18,392.39,6775.0,336.2134,336.3419,336.0335,336.2134,6775.0
2019-11-26 11:00:00,392.4,392.8,392.28,392.53,7791.0,336.222,336.5647,336.1192,336.3334,7791.0
2019-11-26 11:05:00,392.61,392.83,392.55,392.83,4441.0,336.4019,336.5904,336.3505,336.5904,4441.0
2019-11-26 11:10:00,392.79,393.25,392.72,393.19,4691.0,336.5561,336.9503,336.4962,336.8989,4691.0
2019-11-26 11:15:00,393.25,393.5,392.99,393.41,8312.0,336.9503,337.1645,336.7275,337.0874,8312.0
2019-11-26 11:20:00,393.28,393.66,393.28,393.61,5124.0,336.976,337.3016,336.976,337.2588,5124.0
2019-11-26 11:25:00,393.57,394.1,393.55,394.1,4441.0,337.2245,337.6786,337.2073,337.6786,4441.0
2019-11-26 11:30:00,394.17,394.31,394.11,394.16,6932.0,337.7386,337.8585,337.6872,337.73,6932.0
2019-11-26 11:35:00,394.12,394.12,393.65,393.77,3520.0,337.6957,337.6957,337.293,337.3958,3520.0
2019-11-26 11:40:00,393.75,394.37,393.73,394.18,8715.0,337.3787,337.9099,337.3616,337.7471,8715.0
2019-11-26 11:45:00,394.08,394.14,394.0,394.05,7385.0,337.6615,337.7129,337.5929,337.6358,7385.0
2019-11-26 11:50:00,394.16,394.8,394.16,394.51,10422.0,337.73,338.2784,337.73,338.0299,10422.0
2019-11-26 11:55:00,394.33,394.4,394.16,394.29,7174.0,337.8757,337.9357,337.73,337.8414,7174.0
2019-11-26 12:00:00,394.22,394.22,393.81,393.81,1814.0,337.7814,337.7814,337.4301,337.4301,1814.0
2019-11-26 12:05:00,393.81,393.89,393.69,393.81,2029.0,337.4301,337.4987,337.3273,337.4301,2029.0
2019-11-26 12:10:00,393.9,394.16,393.9,394.12,2229.0,337.5072,337.73,337.5072,337.6957,2229.0
2019-11-26 12:15:00,394.25,394.85,394.25,394.81,13335.0,337.8071,338.3212,337.8071,338.287,13335.0
2019-11-26 12:20:00,394.75,394.85,394.68,394.8,12089.0,338.2355,338.3212,338.1756,338.2784,12089.0
2019-11-26 12:25:00,394.76,394.9,394.56,394.66,5608.0,338.2441,338.3641,338.0727,338.1584,5608.0
2019-11-26 12:30:00,394.72,394.98,394.65,394.98,3706.0,338.2098,338.4326,338.1499,338.4326,3706.0
2019-11-26 12:35:00,394.8,394.84,394.61,394.69,2622.0,338.2784,338.3127,338.1156,338.1841,2622.0
2019-11-26 12:40:00,394.63,394.92,394.58,394.87,8729.0,338.1327,338.3812,338.0899,338.3384,8729.0
2019-11-26 12:45:00,394.88,395.04,394.63,395.03,12663.0,338.3469,338.484,338.1327,338.4755,12663.0
2019-11-26 12:50:00,395.0,395.49,395.0,395.29,18761.0,338.4498,338.8696,338.4498,338.6982,18761.0
2019-11-26 12:55:00,395.21,395.7,395.2,395.48,21701.0,338.6297,339.0495,338.6211,338.861,21701.0
2019-11-26 13:00:00,395.43,395.75,395.36,395.62,15352.0,338.8182,339.0924,338.7582,338.981,15352.0
2019-11-26 13:05:00,395.62,395.86,395.58,395.84,9661.0,338.981,339.1866,338.9467,339.1695,9661.0
2019-11-26 13:10:00,395.88,395.95,395.01,395.07,20345.0,339.2038,339.2637,338.4583,338.5097,20345.0
2019-11-26 13:15:00,394.96,395.08,394.57,394.57,4169.0,338.4155,338.5183,338.0813,338.0813,4169.0
2019-11-26 13:20:00,394.67,394.83,394.53,394.53,2412.0,338.167,338.3041,338.047,338.047,2412.0
2019-11-26 13:25:00,394.61,394.61,394.02,394.14,5404.0,338.1156,338.1156,337.6101,337.7129,5404.0
2019-11-26 13:30:00,394.03,394.03,393.45,393.56,10288.0,337.6186,337.6186,337.1217,337.2159,10288.0
2019-11-26 13:35:00,393.67,393.78,393.43,393.77,7113.0,337.3102,337.4044,337.1045,337.3958,7113.0
2019-11-26 13:40:00,393.54,393.74,393.43,393.43,5663.0,337.1988,337.3701,337.1045,337.1045,5663.0
2019-11-26 13:45:00,393.43,393.56,393.26,393.3,12853.0,337.1045,337.2159,336.9589,336.9931,12853.0
2019-11-26 13:50:00,393.34,393.36,393.19,393.27,11130.0,337.0274,337.0445,336.8989,336.9674,11130.0
2019-11-26 13:55:00,393.26,393.54,392.93,393.04,6591.0,336.9589,337.1988,336.6761,336.7704,6591.0
2019-11-26 14:00:00,392.99,393.2,392.67,392.82,6132.0,336.7275,336.9075,336.4533,336.5819,6132.0
2019-11-26 14:05:00,392.77,393.09,392.7,393.09,1442.0,336.539,336.8132,336.479,336.8132,1442.0
2019-11-26 14:10:00,393.2,393.21,392.9,393.01,2526.0,336.9075,336.916,336.6504,336.7447,2526.0
2019-11-26 14:15:00,393.25,393.3,393.01,393.01,2051.0,336.9503,336.9931,336.7447,336.7447,2051.0
2019-11-26 14:20:00,393.01,393.09,392.71,392.73,2466.0,336.7447,336.8132,336.4876,336.5047,2466.0
2019-11-26 14:25:00,392.72,393.11,392.67,393.1,2100.0,336.4962,336.8303,336.4533,336.8218,2100.0
2019-11-26 14:30:00,393.1,393.14,392.84,392.94,2089.0,336.8218,336.856,336.599,336.6847,2089.0
2019-11-26 14:35:00,392.81,392.92,392.76,392.84,4640.0,336.5733,336.6675,336.5304,336.599,4640.0
2019-11-26 14:40:00,392.92,392.93,392.75,392.88,3349.0,336.6675,336.6761,336.5219,336.6333,3349.0
2019-11-26 14:45:00,392.87,393.12,392.86,393.12,2572.0,336.6247,336.8389,336.6161,336.8389,2572.0
2019-11-26 14:50:00,393.14,393.31,393.11,393.21,2898.0,336.856,337.0017,336.8303,336.916,2898.0
2019-11-26 14:55:00,393.19,393.45,393.06,393.06,3828.0,336.8989,337.1217,336.7875,336.7875,3828.0
2019-11-26 15:00:00,393.19,393.19,392.85,393.09,3797.0,336.8989,336.8989,336.6076,336.8132,3797.0
2019-11-26 15:05:00,393.05,393.06,392.85,392.91,1370.0,336.7789,336.7875,336.6076,336.659,1370.0
2019-11-26 15:10:00,392.85,393.0,392.76,392.9,2905.0,336.6076,336.7361,336.5304,336.6504,2905.0
2019-11-26 15:15:00,392.87,393.05,392.8,392.92,4927.0,336.6247,336.7789,336.5647,336.6675,4927.0
2019-11-26 15:20:00,392.97,393.2,392.92,392.92,3798.0,336.7104,336.9075,336.6675,336.6675,3798.0
2019-11-26 15:25:00,392.96,392.96,392.83,392.95,3118.0,336.7018,336.7018,336.5904,336.6932,3118.0
2019-11-26 15:30:00,393.04,393.1,392.96,393.03,3666.0,336.7704,336.8218,336.7018,336.7618,3666.0
2019-11-26 15:35:00,393.02,393.19,392.97,393.19,5466.0,336.7532,336.8989,336.7104,336.8989,5466.0
2019-11-26 15:40:00,393.17,393.28,392.97,392.97,9579.0,336.8817,336.976,336.7104,336.7104,9579.0
2019-11-26 15:45:00,392.94,393.37,392.94,393.12,8846.0,336.6847,337.0531,336.6847,336.8389,8846.0
2019-11-26 15:50:00,392.9,393.14,392.2,392.27,42098.0,336.6504,336.856,336.0506,336.1106,42098.0
2019-11-26 15:55:00,392.42,392.89,392.08,392.57,81869.0,336.2391,336.6418,335.9478,336.3676,81869.0
2019-11-27 09:30:00,393.63,393.82,392.55,392.88,26210.0,337.2759,337.4387,336.3505,336.6333,26210.0
2019-11-27 09:35:00,393.07,393.07,391.71,391.78,5990.0,336.7961,336.7961,335.6308,335.6907,5990.0
2019-11-27 09:40:00,391.78,393.0,391.62,392.69,12882.0,335.6907,336.7361,335.5537,336.4705,12882.0
2019-11-27 09:45:00,392.72,393.1,391.86,392.21,12635.0,336.4962,336.8218,335.7593,336.0592,12635.0
2019-11-27 09:50:00,392.05,392.73,391.73,392.33,7037.0,335.9221,336.5047,335.6479,336.162,7037.0
2019-11-27 09:55:00,392.34,392.44,391.98,392.44,4494.0,336.1706,336.2563,335.8621,336.2563,4494.0
2019-11-27 10:00:00,392.58,392.59,391.96,392.1,2436.0,336.3762,336.3848,335.845,335.9649,2436.0
2019-11-27 10:05:00,392.19,392.4,391.99,392.4,1411.0,336.042,336.222,335.8707,336.222,1411.0
2019-11-27 10:10:00,392.43,392.6,392.14,392.14,4441.0,336.2477,336.3933,335.9992,335.9992,4441.0
2019-11-27 10:15:00,392.39,392.54,392.15,392.15,3020.0,336.2134,336.3419,336.0078,336.0078,3020.0
2019-11-27 10:20:00,392.22,392.58,392.11,392.58,2660.0,336.0678,336.3762,335.9735,336.3762,2660.0
2019-11-27 10:25:00,392.45,392.8,392.45,392.6,6094.0,336.2648,336.5647,336.2648,336.3933,6094.0
2019-11-27 10:30:00,392.63,392.96,392.63,392.78,1930.0,336.4191,336.7018,336.4191,336.5476,1930.0
2019-11-27 10:35:00,392.94,393.22,392.93,393.1,546.0,336.6847,336.9246,336.6761,336.8218,546.0
2019-11-27 10:40:00,393.2,393.2,392.78,393.09,3581.0,336.9075,336.9075,336.5476,336.8132,3581.0
2019-11-27 10:45:00,393.31,393.34,392.94,393.04,8458.0,337.0017,337.0274,336.6847,336.7704,8458.0
2019-11-27 10:50:00,393.02,393.69,393.0,393.64,8878.0,336.7532,337.3273,336.7361,337.2845,8878.0
2019-11-27 10:55:00,393.6,393.6,393.29,393.29,9389.0,337.2502,337.2502,336.9846,336.9846,9389.0
2019-11-27 11:00:00,393.25,393.68,393.21,393.68,58344.0,336.9503,337.3187,336.916,337.3187,58344.0
2019-11-27 11:05:00,393.79,394.14,393.73,393.79,5087.0,337.413,337.7129,337.3616,337.413,5087.0
2019-11-27 11:10:00,393.71,393.71,393.19,393.48,2479.0,337.3444,337.3444,336.8989,337.1474,2479.0
2019-11-27 11:15:00,393.49,393.6,393.24,393.6,1591.0,337.1559,337.2502,336.9417,337.2502,1591.0
2019-11-27 11:20:00,393.54,393.54,393.17,393.3,896.0,337.1988,337.1988,336.8817,336.9931,896.0
2019-11-27 11:25:00,393.31,393.45,393.26,393.43,710.0,337.0017,337.1217,336.9589,337.1045,710.0
2019-11-27 11:30:00,393.23,393.43,393.23,393.43,600.0,336.9332,337.1045,336.9332,337.1045,600.0
2019-11-27 11:35:00,393.58,393.9,393.58,393.71,1300.0,337.233,337.5072,337.233,337.3444,1300.0
2019-11-27 11:40:00,393.66,393.8,393.48,393.75,1594.0,337.3016,337.4216,337.1474,337.3787,1594.0
2019-11-27 11:45:00,393.8,393.8,393.63,393.73,5804.0,337.4216,337.4216,337.2759,337.3616,5804.0
2019-11-27 11:50:00,393.73,393.8,393.54,393.73,11787.0,337.3616,337.4216,337.1988,337.3616,11787.0
2019-11-27 11:55:00,393.78,394.11,393.76,393.83,9383.0,337.4044,337.6872,337.3873,337.4473,9383.0
2019-11-27 12:00:00,393.77,393.91,393.69,393.82,29501.0,337.3958,337.5158,337.3273,337.4387,29501.0
2019-11-27 12:05:00,393.85,393.92,393.73,393.78,1287.0,337.4644,337.5244,337.3616,337.4044,1287.0
2019-11-27 12:10:00,393.67,393.77,393.47,393.58,3319.0,337.3102,337.3958,337.1388,337.233,3319.0
2019-11-27 12:15:00,393.34,393.77,393.34,393.77,700.0,337.0274,337.3958,337.0274,337.3958,700.0
2019-11-27 12:20:00,393.61,393.63,393.57,393.58,600.0,337.2588,337.2759,337.2245,337.233,600.0
2019-11-27 12:25:00,393.59,393.59,393.51,393.51,500.0,337.2416,337.2416,337.1731,337.1731,500.0
2019-11-27 12:30:00,393.36,393.46,393.3,393.38,1700.0,337.0445,337.1302,336.9931,337.0617,1700.0
2019-11-27 12:35:00,393.29,393.65,393.24,393.24,3365.0,336.9846,337.293,336.9417,336.9417,3365.0
2019-11-27 12:40:00,393.34,393.42,393.21,393.21,1302.0,337.0274,337.096,336.916,336.916,1302.0
2019-11-27 12:45:00,393.22,393.3,393.0,393.17,2325.0,336.9246,336.9931,336.7361,336.8817,2325.0
2019-11-27 12:50:00,393.19,393.38,393.19,393.3,900.0,336.8989,337.0617,336.8989,336.9931,900.0
2019-11-27 12:55:00,393.23,393.38,393.14,393.38,1208.0,336.9332,337.0617,336.856,337.0617,1208.0
2019-11-27 13:00:00,393.24,393.71,393.23,393.71,1443.0,336.9417,337.3444,336.9332,337.3444,1443.0
2019-11-27 13:05:00,393.63,393.81,393.54,393.55,5004.0,337.2759,337.4301,337.1988,337.2073,5004.0
2019-11-27 13:10:00,393.6,394.04,393.6,393.84,4723.0,337.2502,337.6272,337.2502,337.4558,4723.0
2019-11-27 13:15:00,393.75,393.75,393.41,393.61,2528.0,337.3787,337.3787,337.0874,337.2588,2528.0
2019-11-27 13:20:00,393.53,393.56,393.12,393.15,2169.0,337.1902,337.2159,336.8389,336.8646,2169.0
2019-11-27 13:25:00,393.25,393.28,393.01,393.08,3337.0,336.9503,336.976,336.7447,336.8046,3337.0
2019-11-27 13:30:00,393.02,393.25,393.02,393.25,1000.0,336.7532,336.9503,336.7532,336.9503,1000.0
2019-11-27 13:35:00,393.18,393.41,393.17,393.39,3955.0,336.8903,337.0874,336.8817,337.0702,3955.0
2019-11-27 13:40:00,393.37,393.38,393.29,393.3,1100.0,337.0531,337.0617,336.9846,336.9931,1100.0
2019-11-27 13:45:00,393.29,393.48,393.18,393.47,2550.0,336.9846,337.1474,336.8903,337.1388,2550.0
2019-11-27 13:50:00,393.5,393.63,393.41,393.52,3673.0,337.1645,337.2759,337.0874,337.1816,3673.0
2019-11-27 13:55:00,393.66,393.74,393.63,393.64,1200.0,337.3016,337.3701,337.2759,337.2845,1200.0
2019-11-27 14:00:00,393.66,393.66,393.29,393.35,1780.0,337.3016,337.3016,336.9846,337.036,1780.0
2019-11-27 14:05:00,393.41,393.61,393.41,393.59,3601.0,337.0874,337.2588,337.0874,337.2416,3601.0
2019-11-27 14:10:00,393.58,393.68,393.32,393.67,4646.0,337.233,337.3187,337.0103,337.3102,4646.0
2019-11-27 14:15:00,393.6,393.76,393.52,393.76,950.0,337.2502,337.3873,337.1816,337.3873,950.0
2019-11-27 14:20:00,393.8,393.8,393.7,393.77,1208.0,337.4216,337.4216,337.3359,337.3958,1208.0
2019-11-27 14:25:00,393.85,393.85,393.65,393.65,1240.0,337.4644,337.4644,337.293,337.293,1240.0
2019-11-27 14:30:00,393.6,393.81,393.6,393.79,3151.0,337.2502,337.4301,337.2502,337.413,3151.0
2019-11-27 14:35:00,393.76,393.81,393.67,393.69,2996.0,337.3873,337.4301,337.3102,337.3273,2996.0
2019-11-27 14:40:00,393.67,393.73,393.58,393.69,3006.0,337.3102,337.3616,337.233,337.3273,3006.0
2019-11-27 14:45:00,393.87,393.87,393.72,393.72,2097.0,337.4815,337.4815,337.353,337.353,2097.0
2019-11-27 14:50:00,393.64,393.78,393.6,393.66,1984.0,337.2845,337.4044,337.2502,337.3016,1984.0
2019-11-27 14:55:00,393.79,394.2,393.74,394.1,6355.0,337.413,337.7643,337.3701,337.6786,6355.0
2019-11-27 15:00:00,394.11,394.17,393.69,393.95,2350.0,337.6872,337.7386,337.3273,337.5501,2350.0
2019-11-27 15:05:00,393.81,393.81,393.7,393.73,750.0,337.4301,337.4301,337.3359,337.3616,750.0
2019-11-27 15:10:00,393.8,393.84,393.76,393.76,1790.0,337.4216,337.4558,337.3873,337.3873,1790.0
2019-11-27 15:15:00,393.83,393.9,393.7,393.8,2227.0,337.4473,337.5072,337.3359,337.4216,2227.0
2019-11-27 15:20:00,393.73,393.75,393.52,393.52,2008.0,337.3616,337.3787,337.1816,337.1816,2008.0
2019-11-27 15:25:00,393.54,393.64,393.5,393.62,2488.0,337.1988,337.2845,337.1645,337.2673,2488.0
2019-11-27 15:30:00,393.57,393.61,393.47,393.51,3756.0,337.2245,337.2588,337.1388,337.1731,3756.0
2019-11-27 15:35:00,393.54,393.67,393.41,393.47,4257.0,337.1988,337.3102,337.0874,337.1388,4257.0
2019-11-27 15:40:00,393.48,393.68,393.42,393.45,4006.0,337.1474,337.3187,337.096,337.1217,4006.0
2019-11-27 15:45:00,393.42,393.9,393.42,393.87,13976.0,337.096,337.5072,337.096,337.4815,13976.0
2019-11-27 15:50:00,393.89,394.29,393.78,394.26,13732.0,337.4987,337.8414,337.4044,337.8157,13732.0
2019-11-27 15:55:00,394.27,394.48,394.15,394.19,43490.0,337.8243,338.0042,337.7214,337.7557,43490.0
2019-11-29 09:30:00,392.0,392.0,390.48,391.18,12908.0,337.9408,337.9408,336.6304,337.2338,12908.0
2019-11-29 09:35:00,391.54,392.2,391.16,392.06,4240.0,337.5442,338.1132,337.2166,337.9925,4240.0
2019-11-29 09:40:00,391.88,392.09,390.6,390.61,6998.0,337.8373,338.0183,336.7338,336.7424,6998.0
2019-11-29 09:45:00,390.73,391.12,390.54,390.85,6654.0,336.8459,337.1821,336.6821,336.9493,6654.0
2019-11-29 09:50:00,390.95,391.23,390.47,391.11,4847.0,337.0356,337.2769,336.6217,337.1735,4847.0
2019-11-29 09:55:00,391.2,391.55,391.1,391.24,2789.0,337.2511,337.5528,337.1649,337.2856,2789.0
2019-11-29 10:00:00,391.19,391.62,390.97,391.38,2352.0,337.2425,337.6132,337.0528,337.4063,2352.0
2019-11-29 10:05:00,391.56,391.57,391.11,391.12,3310.0,337.5614,337.5701,337.1735,337.1821,3310.0
2019-11-29 10:10:00,391.14,391.45,390.88,390.88,3310.0,337.1994,337.4666,336.9752,336.9752,3310.0
2019-11-29 10:15:00,390.94,391.36,390.94,391.34,1820.0,337.0269,337.389,337.0269,337.3718,1820.0
2019-11-29 10:20:00,391.13,391.46,391.1,391.34,3655.0,337.1907,337.4752,337.1649,337.3718,3655.0
2019-11-29 10:25:00,391.4,391.62,391.27,391.39,2935.0,337.4235,337.6132,337.3114,337.4149,2935.0
2019-11-29 10:30:00,391.3,391.34,391.2,391.34,1479.0,337.3373,337.3718,337.2511,337.3718,1479.0
2019-11-29 10:35:00,391.41,391.49,391.0,391.0,4003.0,337.4321,337.5011,337.0787,337.0787,4003.0
2019-11-29 10:40:00,391.08,391.09,390.77,391.03,4839.0,337.1476,337.1562,336.8804,337.1045,4839.0
2019-11-29 10:45:00,390.95,391.1,390.74,391.08,2400.0,337.0356,337.1649,336.8545,337.1476,2400.0
2019-11-29 10:50:00,390.99,391.22,390.95,391.22,2307.0,337.07,337.2683,337.0356,337.2683,2307.0
2019-11-29 10:55:00,391.13,391.13,390.79,390.89,1042.0,337.1907,337.1907,336.8976,336.9838,1042.0
2019-11-29 11:00:00,390.82,390.82,390.56,390.56,2236.0,336.9235,336.9235,336.6993,336.6993,2236.0
2019-11-29 11:05:00,390.5,390.69,390.4,390.64,2643.0,336.6476,336.8114,336.5614,336.7683,2643.0
2019-11-29 11:10:00,390.65,390.75,390.65,390.75,1640.0,336.7769,336.8631,336.7769,336.8631,1640.0
2019-11-29 11:15:00,390.67,390.75,390.65,390.66,925.0,336.7942,336.8631,336.7769,336.7855,925.0
2019-11-29 11:20:00,390.66,390.75,390.36,390.42,3337.0,336.7855,336.8631,336.5269,336.5786,3337.0
2019-11-29 11:25:00,390.46,390.9,390.45,390.86,3663.0,336.6131,336.9925,336.6045,336.958,3663.0
2019-11-29 11:30:00,390.78,390.96,390.77,390.77,1093.0,336.889,337.0442,336.8804,336.8804,1093.0
2019-11-29 11:35:00,390.78,391.1,390.78,391.05,2618.0,336.889,337.1649,336.889,337.1218,2618.0
2019-11-29 11:40:00,391.03,391.03,390.39,390.42,4525.0,337.1045,337.1045,336.5528,336.5786,4525.0
2019-11-29 11:45:00,390.38,390.7,390.38,390.61,2392.0,336.5442,336.82,336.5442,336.7424,2392.0
2019-11-29 11:50:00,390.52,390.52,390.04,390.28,2118.0,336.6649,336.6649,336.251,336.458,2118.0
2019-11-29 11:55:00,390.19,390.26,390.19,390.22,1255.0,336.3804,336.4407,336.3804,336.4062,1255.0
2019-11-29 12:00:00,390.19,390.39,390.08,390.36,4189.0,336.3804,336.5528,336.2855,336.5269,4189.0
2019-11-29 12:05:00,390.39,390.45,390.2,390.25,3249.0,336.5528,336.6045,336.389,336.4321,3249.0
2019-11-29 12:10:00,390.27,390.29,390.14,390.19,2283.0,336.4493,336.4666,336.3373,336.3804,2283.0
2019-11-29 12:15:00,390.24,390.41,390.14,390.24,3047.0,336.4235,336.57,336.3373,336.4235,3047.0
2019-11-29 12:20:00,390.28,390.59,390.28,390.56,5398.0,336.458,336.7252,336.458,336.6993,5398.0
2019-11-29 12:25:00,390.58,390.69,390.58,390.69,1030.0,336.7166,336.8114,336.7166,336.8114,1030.0
2019-11-29 12:30:00,390.58,390.87,390.58,390.74,3209.0,336.7166,336.9666,336.7166,336.8545,3209.0
2019-11-29 12:35:00,390.79,390.87,390.62,390.62,2149.0,336.8976,336.9666,336.7511,336.7511,2149.0
2019-11-29 12:40:00,390.45,390.5,390.34,390.41,1786.0,336.6045,336.6476,336.5097,336.57,1786.0
2019-11-29 12:45:00,390.46,390.89,390.45,390.81,8352.0,336.6131,336.9838,336.6045,336.9149,8352.0
2019-11-29 12:50:00,390.91,391.22,390.82,390.85,5886.0,337.0011,337.2683,336.9235,336.9493,5886.0
2019-11-29 12:55:00,390.99,391.48,390.9,391.23,24063.0,337.07,337.4925,336.9925,337.2769,24063.0
2019-12-02 09:30:00,390.71,391.53,390.71,390.98,37608.0,336.8287,337.5356,336.8287,337.0614,37608.0
2019-12-02 09:35:00,390.96,391.02,389.85,390.13,5944.0,337.0442,337.0959,336.0873,336.3286,5944.0
2019-12-02 09:40:00,389.79,390.0,389.74,389.98,3750.0,336.0355,336.2166,335.9924,336.1993,3750.0
2019-12-02 09:45:00,389.83,389.98,389.01,389.32,6932.0,336.07,336.1993,335.3631,335.6303,6932.0
2019-12-02 09:50:00,389.16,389.2,388.53,388.54,12643.0,335.4924,335.5269,334.9493,334.9579,12643.0
2019-12-02 09:55:00,388.86,389.38,388.77,389.37,4866.0,335.2338,335.6821,335.1562,335.6734,4866.0
2019-12-02 10:00:00,389.29,389.29,388.11,388.93,11808.0,335.6045,335.6045,334.5872,335.2941,11808.0
2019-12-02 10:05:00,388.71,389.39,388.71,389.29,9307.0,335.1045,335.6907,335.1045,335.6045,9307.0
2019-12-02 10:10:00,389.37,390.21,389.37,389.75,16422.0,335.6734,336.3976,335.6734,336.001,16422.0
2019-12-02 10:15:00,389.84,390.03,389.47,389.47,4462.0,336.0786,336.2424,335.7597,335.7597,4462.0
2019-12-02 10:20:00,389.61,390.0,389.59,389.82,8753.0,335.8803,336.2166,335.8631,336.0614,8753.0
2019-12-02 10:25:00,390.05,390.17,389.74,390.06,4251.0,336.2597,336.3631,335.9924,336.2683,4251.0
2019-12-02 10:30:00,389.97,389.97,388.65,388.88,6722.0,336.1907,336.1907,335.0527,335.251,6722.0
2019-12-02 10:35:00,388.99,388.99,388.22,388.83,7329.0,335.3459,335.3459,334.682,335.2079,7329.0
2019-12-02 10:40:00,388.87,389.98,388.83,389.96,5670.0,335.2424,336.1993,335.2079,336.1821,5670.0
2019-12-02 10:45:00,389.79,389.81,389.08,389.08,4944.0,336.0355,336.0528,335.4234,335.4234,4944.0
2019-12-02 10:50:00,389.15,389.24,388.3,388.31,8379.0,335.4838,335.5614,334.751,334.7596,8379.0
2019-12-02 10:55:00,388.32,388.36,387.88,388.23,6503.0,334.7682,334.8027,334.3889,334.6907,6503.0
2019-12-02 11:00:00,388.24,388.24,387.6,387.75,7012.0,334.6993,334.6993,334.1475,334.2769,7012.0
2019-12-02 11:05:00,387.84,388.09,387.7,388.0,7476.0,334.3544,334.57,334.2338,334.4924,7476.0
2019-12-02 11:10:00,387.9,387.9,387.04,387.44,5685.0,334.4062,334.4062,333.6648,334.0096,5685.0
2019-12-02 11:15:00,387.67,387.77,387.56,387.77,4724.0,334.2079,334.2941,334.1131,334.2941,4724.0
2019-12-02 11:20:00,387.89,388.34,387.87,388.11,4755.0,334.3975,334.7855,334.3803,334.5872,4755.0
2019-12-02 11:25:00,388.07,388.07,387.52,387.52,6291.0,334.5527,334.5527,334.0786,334.0786,6291.0
2019-12-02 11:30:00,387.55,387.57,387.22,387.52,4313.0,334.1044,334.1217,333.8199,334.0786,4313.0
2019-12-02 11:35:00,387.56,387.66,387.31,387.54,2600.0,334.1131,334.1993,333.8975,334.0958,2600.0
2019-12-02 11:40:00,387.44,387.57,387.34,387.34,3259.0,334.0096,334.1217,333.9234,333.9234,3259.0
2019-12-02 11:45:00,387.22,387.37,387.13,387.36,5979.0,333.8199,333.9493,333.7424,333.9406,5979.0
2019-12-02 11:50:00,387.42,387.55,387.31,387.38,5930.0,333.9924,334.1044,333.8975,333.9579,5930.0
2019-12-02 11:55:00,387.36,387.43,387.04,387.08,6233.0,333.9406,334.001,333.6648,333.6993,6233.0
2019-12-02 12:00:00,387.09,387.32,386.81,387.26,10019.0,333.7079,333.9062,333.4665,333.8544,10019.0
2019-12-02 12:05:00,387.32,387.57,387.26,387.51,8263.0,333.9062,334.1217,333.8544,334.07,8263.0
2019-12-02 12:10:00,387.58,387.94,387.18,387.26,7002.0,334.1303,334.4407,333.7855,333.8544,7002.0
2019-12-02 12:15:00,387.22,387.22,386.92,387.07,3349.0,333.8199,333.8199,333.5613,333.6906,3349.0
2019-12-02 12:20:00,387.04,387.14,387.0,387.06,2758.0,333.6648,333.751,333.6303,333.682,2758.0
2019-12-02 12:25:00,387.14,387.38,386.83,387.02,5057.0,333.751,333.9579,333.4837,333.6475,5057.0
2019-12-02 12:30:00,387.06,387.1,386.54,386.54,2788.0,333.682,333.7165,333.2337,333.2337,2788.0
2019-12-02 12:35:00,386.56,386.58,386.2,386.2,4439.0,333.251,333.2682,332.9406,332.9406,4439.0
2019-12-02 12:40:00,386.18,386.44,386.14,386.3,7212.0,332.9234,333.1475,332.8889,333.0268,7212.0
2019-12-02 12:45:00,386.25,386.31,385.7,385.75,3907.0,332.9837,333.0354,332.5096,332.5527,3907.0
2019-12-02 12:50:00,385.69,385.9,385.66,385.75,5155.0,332.5009,332.682,332.4751,332.5527,5155.0
2019-12-02 12:55:00,385.66,385.79,385.58,385.59,5769.0,332.4751,332.5872,332.4061,332.4147,5769.0
2019-12-02 13:00:00,385.66,386.42,385.66,386.42,9904.0,332.4751,333.1303,332.4751,333.1303,9904.0
2019-12-02 13:05:00,386.37,386.95,386.37,386.92,10040.0,333.0872,333.5872,333.0872,333.5613,10040.0
2019-12-02 13:10:00,386.92,387.56,386.86,387.54,20243.0,333.5613,334.1131,333.5096,334.0958,20243.0
2019-12-02 13:15:00,387.56,387.56,386.55,386.55,14210.0,334.1131,334.1131,333.2423,333.2423,14210.0
2019-12-02 13:20:00,386.6,386.95,386.5,386.7,11008.0,333.2854,333.5872,333.1992,333.3717,11008.0
2019-12-02 13:25:00,386.76,387.51,386.74,387.12,17113.0,333.4234,334.07,333.4061,333.7337,17113.0
2019-12-02 13:30:00,387.05,387.05,386.51,386.56,2848.0,333.6734,333.6734,333.2079,333.251,2848.0
2019-12-02 13:35:00,386.52,386.73,386.33,386.41,13493.0,333.2165,333.3975,333.0527,333.1216,13493.0
2019-12-02 13:40:00,386.48,386.66,386.29,386.65,11073.0,333.182,333.3372,333.0182,333.3286,11073.0
2019-12-02 13:45:00,386.56,387.35,386.48,387.31,15745.0,333.251,333.932,333.182,333.8975,15745.0
2019-12-02 13:50:00,387.31,387.36,386.82,387.03,5408.0,333.8975,333.9406,333.4751,333.6561,5408.0
2019-12-02 13:55:00,386.96,386.99,386.44,386.53,4095.0,333.5958,333.6217,333.1475,333.2251,4095.0
2019-12-02 14:00:00,386.55,387.18,386.51,387.18,5220.0,333.2423,333.7855,333.2079,333.7855,5220.0
2019-12-02 14:05:00,387.1,387.31,387.09,387.21,2259.0,333.7165,333.8975,333.7079,333.8113,2259.0
2019-12-02 14:10:00,387.32,387.37,387.1,387.14,2226.0,333.9062,333.9493,333.7165,333.751,2226.0
2019-12-02 14:15:00,387.17,387.47,387.17,387.45,4005.0,333.7768,334.0355,333.7768,334.0182,4005.0
2019-12-02 14:20:00,387.51,387.6,387.3,387.42,2400.0,334.07,334.1475,333.8889,333.9924,2400.0
2019-12-02 14:25:00,387.42,387.63,387.34,387.44,5735.0,333.9924,334.1734,333.9234,334.0096,5735.0
2019-12-02 14:30:00,387.56,387.68,387.39,387.6,5143.0,334.1131,334.2165,333.9665,334.1475,5143.0
2019-12-02 14:35:00,387.55,387.55,387.23,387.37,2540.0,334.1044,334.1044,333.8286,333.9493,2540.0
2019-12-02 14:40:00,387.43,387.64,387.26,387.54,5768.0,334.001,334.182,333.8544,334.0958,5768.0
2019-12-02 14:45:00,387.63,387.63,387.06,387.06,4523.0,334.1734,334.1734,333.682,333.682,4523.0
2019-12-02 14:50:00,387.08,387.15,386.64,386.64,4677.0,333.6993,333.7596,333.3199,333.3199,4677.0
2019-12-02 14:55:00,386.4,386.64,386.4,386.61,3559.0,333.113,333.3199,333.113,333.2941,3559.0
2019-12-02 15:00:00,386.61,386.61,386.0,386.08,4479.0,333.2941,333.2941,332.7682,332.8372,4479.0
2019-12-02 15:05:00,386.14,386.38,385.96,386.38,17860.0,332.8889,333.0958,332.7337,333.0958,17860.0
2019-12-02 15:10:00,386.33,386.52,386.22,386.4,18581.0,333.0527,333.2165,332.9579,333.113,18581.0
2019-12-02 15:15:00,386.34,387.27,386.34,387.21,10204.0,333.0613,333.863,333.0613,333.8113,10204.0
2019-12-02 15:20:00,387.12,387.22,386.46,386.59,14929.0,333.7337,333.8199,333.1648,333.2768,14929.0
2019-12-02 15:25:00,386.57,386.57,386.08,386.13,8584.0,333.2596,333.2596,332.8372,332.8803,8584.0
2019-12-02 15:30:00,386.11,386.16,385.58,385.71,11995.0,332.863,332.9061,332.4061,332.5182,11995.0
2019-12-02 15:35:00,385.64,385.74,385.22,385.25,11457.0,332.4578,332.544,332.0958,332.1216,11457.0
2019-12-02 15:40:00,385.14,385.43,385.1,385.34,12344.0,332.0268,332.2768,331.9923,332.1992,12344.0
2019-12-02 15:45:00,385.4,385.65,385.31,385.39,12189.0,332.2509,332.4665,332.1733,332.2423,12189.0
2019-12-02 15:50:00,385.25,385.32,384.48,384.69,27483.0,332.1216,332.182,331.4578,331.6388,27483.0
2019-12-02 15:55:00,384.62,384.7,383.44,383.64,90589.0,331.5785,331.6475,330.5612,330.7336,90589.0
2019-12-03 09:30:00,381.43,382.8,380.14,381.89,40870.0,328.8284,330.0095,327.7163,329.225,40870.0
2019-12-03 09:35:00,381.43,383.33,381.43,382.61,15418.0,328.8284,330.4664,328.8284,329.8457,15418.0
2019-12-03 09:40:00,382.48,383.92,381.56,383.92,9875.0,329.7336,330.975,328.9405,330.975,9875.0
2019-12-03 09:45:00,383.57,384.64,382.76,383.18,13758.0,330.6733,331.5957,329.975,330.3371,13758.0
2019-12-03 09:50:00,383.03,383.6,382.55,383.4,6751.0,330.2078,330.6992,329.794,330.5267,6751.0
2019-12-03 09:55:00,383.2,384.06,383.03,383.12,6229.0,330.3543,331.0957,330.2078,330.2854,6229.0
2019-12-03 10:00:00,383.21,383.74,382.79,383.57,13693.0,330.3629,330.8199,330.0009,330.6733,13693.0
2019-12-03 10:05:00,383.5,383.51,382.63,383.0,7701.0,330.613,330.6216,329.8629,330.1819,7701.0
2019-12-03 10:10:00,382.97,383.04,382.1,382.31,7868.0,330.156,330.2164,329.406,329.5871,7868.0
2019-12-03 10:15:00,382.29,383.17,382.12,383.02,8307.0,329.5698,330.3285,329.4233,330.1992,8307.0
2019-12-03 10:20:00,383.13,383.66,382.9,383.52,8761.0,330.294,330.7509,330.0957,330.6302,8761.0
2019-12-03 10:25:00,383.46,383.56,383.0,383.15,10705.0,330.5785,330.6647,330.1819,330.3112,10705.0
2019-12-03 10:30:00,383.25,384.02,383.18,383.97,11629.0,330.3974,331.0612,330.3371,331.0181,11629.0
2019-12-03 10:35:00,384.02,384.04,383.5,383.96,6334.0,331.0612,331.0785,330.613,331.0095,6334.0
2019-12-03 10:40:00,383.93,383.93,383.18,383.41,14250.0,330.9837,330.9837,330.3371,330.5354,14250.0
2019-12-03 10:45:00,383.39,383.64,383.27,383.43,9355.0,330.5181,330.7336,330.4147,330.5526,9355.0
2019-12-03 10:50:00,383.46,383.58,383.12,383.41,5509.0,330.5785,330.6819,330.2854,330.5354,5509.0
2019-12-03 10:55:00,383.27,383.62,383.18,383.53,8266.0,330.4147,330.7164,330.3371,330.6388,8266.0
2019-12-03 11:00:00,383.4,383.55,382.97,382.99,13002.0,330.5267,330.6561,330.156,330.1733,13002.0
2019-12-03 11:05:00,382.8,383.17,382.71,383.17,5616.0,330.0095,330.3285,329.9319,330.3285,5616.0
2019-12-03 11:10:00,383.13,383.48,383.03,383.38,4455.0,330.294,330.5957,330.2078,330.5095,4455.0
2019-12-03 11:15:00,383.43,383.96,383.26,383.55,6051.0,330.5526,331.0095,330.4061,330.6561,6051.0
2019-12-03 11:20:00,383.35,383.48,383.2,383.22,3232.0,330.4836,330.5957,330.3543,330.3716,3232.0
2019-12-03 11:25:00,383.02,383.02,382.74,382.75,4129.0,330.1992,330.1992,329.9578,329.9664,4129.0
2019-12-03 11:30:00,382.57,382.77,382.45,382.67,5084.0,329.8112,329.9836,329.7078,329.8974,5084.0
2019-12-03 11:35:00,382.67,383.55,382.66,383.4,14058.0,329.8974,330.6561,329.8888,330.5267,14058.0
2019-12-03 11:40:00,383.32,383.57,383.17,383.52,10852.0,330.4578,330.6733,330.3285,330.6302,10852.0
2019-12-03 11:45:00,383.55,383.71,383.43,383.68,15807.0,330.6561,330.794,330.5526,330.7681,15807.0
2019-12-03 11:50:00,383.6,383.64,382.76,383.07,6341.0,330.6992,330.7336,329.975,330.2423,6341.0
2019-12-03 11:55:00,383.14,383.19,382.75,382.75,4522.0,330.3026,330.3457,329.9664,329.9664,4522.0
2019-12-03 12:00:00,382.83,382.85,382.27,382.43,4974.0,330.0354,330.0526,329.5526,329.6905,4974.0
2019-12-03 12:05:00,382.32,382.48,382.13,382.35,8082.0,329.5957,329.7336,329.4319,329.6215,8082.0
2019-12-03 12:10:00,382.39,382.93,382.18,382.42,12591.0,329.656,330.1216,329.475,329.6819,12591.0
2019-12-03 12:15:00,382.36,382.4,381.97,382.19,4008.0,329.6302,329.6647,329.294,329.4836,4008.0
2019-12-03 12:20:00,382.22,382.22,381.97,382.12,4071.0,329.5095,329.5095,329.294,329.4233,4071.0
2019-12-03 12:25:00,382.19,382.31,381.89,382.11,4415.0,329.4836,329.5871,329.225,329.4146,4415.0
2019-12-03 12:30:00,382.18,382.18,381.59,381.59,4108.0,329.475,329.475,328.9664,328.9664,4108.0
2019-12-03 12:35:00,381.58,382.08,381.58,382.01,2115.0,328.9577,329.3888,328.9577,329.3284,2115.0
2019-12-03 12:40:00,381.92,381.97,381.65,381.66,6866.0,329.2508,329.294,329.0181,329.0267,6866.0
2019-12-03 12:45:00,381.65,381.74,381.2,381.53,9163.0,329.0181,329.0957,328.6301,328.9146,9163.0
2019-12-03 12:50:00,381.38,381.38,380.96,380.99,9210.0,328.7853,328.7853,328.4232,328.4491,9210.0
2019-12-03 12:55:00,380.99,381.04,380.9,380.99,6979.0,328.4491,328.4922,328.3715,328.4491,6979.0
2019-12-03 13:00:00,381.0,381.34,380.94,381.02,10949.0,328.4577,328.7508,328.406,328.475,10949.0
2019-12-03 13:05:00,380.94,381.3,380.67,381.16,3872.0,328.406,328.7164,328.1732,328.5957,3872.0
2019-12-03 13:10:00,381.12,381.56,381.11,381.56,4195.0,328.5612,328.9405,328.5526,328.9405,4195.0
2019-12-03 13:15:00,381.57,381.74,381.47,381.54,4383.0,328.9491,329.0957,328.8629,328.9233,4383.0
2019-12-03 13:20:00,381.56,381.7,381.53,381.63,6246.0,328.9405,329.0612,328.9146,329.0008,6246.0
2019-12-03 13:25:00,381.59,381.7,381.36,381.46,3851.0,328.9664,329.0612,328.7681,328.8543,3851.0
2019-12-03 13:30:00,381.51,381.79,381.5,381.66,5426.0,328.8974,329.1388,328.8888,329.0267,5426.0
2019-12-03 13:35:00,381.54,381.71,381.53,381.64,2823.0,328.9233,329.0698,328.9146,329.0095,2823.0
2019-12-03 13:40:00,381.67,381.82,381.5,381.81,4578.0,329.0353,329.1646,328.8888,329.156,4578.0
2019-12-03 13:45:00,381.77,381.81,381.41,381.47,3545.0,329.1215,329.156,328.8112,328.8629,3545.0
2019-12-03 13:50:00,381.51,381.81,381.34,381.81,5435.0,328.8974,329.156,328.7508,329.156,5435.0
2019-12-03 13:55:00,382.0,382.43,381.84,382.09,4347.0,329.3198,329.6905,329.1819,329.3974,4347.0
2019-12-03 14:00:00,382.02,382.02,381.74,381.76,4082.0,329.3371,329.3371,329.0957,329.1129,4082.0
2019-12-03 14:05:00,381.7,382.01,381.7,381.83,4220.0,329.0612,329.3284,329.0612,329.1733,4220.0
2019-12-03 14:10:00,381.83,382.05,381.72,381.93,18477.0,329.1733,329.3629,329.0784,329.2595,18477.0
2019-12-03 14:15:00,381.99,382.33,381.99,382.13,4264.0,329.3112,329.6043,329.3112,329.4319,4264.0
2019-12-03 14:20:00,382.08,382.08,381.62,381.67,1648.0,329.3888,329.3888,328.9922,329.0353,1648.0
2019-12-03 14:25:00,381.65,381.74,381.45,381.68,4049.0,329.0181,329.0957,328.8457,329.0439,4049.0
2019-12-03 14:30:00,381.63,381.75,381.58,381.72,4102.0,329.0008,329.1043,328.9577,329.0784,4102.0
2019-12-03 14:35:00,381.65,381.7,381.48,381.68,3011.0,329.0181,329.0612,328.8715,329.0439,3011.0
2019-12-03 14:40:00,381.66,381.95,381.61,381.61,4950.0,329.0267,329.2767,328.9836,328.9836,4950.0
2019-12-03 14:45:00,381.7,381.76,381.66,381.74,3428.0,329.0612,329.1129,329.0267,329.0957,3428.0
2019-12-03 14:50:00,381.79,381.86,381.5,381.5,4994.0,329.1388,329.1991,328.8888,328.8888,4994.0
2019-12-03 14:55:00,381.57,381.96,381.54,381.64,4555.0,328.9491,329.2853,328.9233,329.0095,4555.0
2019-12-03 15:00:00,381.65,381.79,381.24,381.45,7323.0,329.0181,329.1388,328.6646,328.8457,7323.0
2019-12-03 15:05:00,381.47,381.66,381.29,381.29,6125.0,328.8629,329.0267,328.7077,328.7077,6125.0
2019-12-03 15:10:00,381.36,381.64,381.29,381.45,5459.0,328.7681,329.0095,328.7077,328.8457,5459.0
2019-12-03 15:15:00,381.52,381.53,381.29,381.33,6338.0,328.906,328.9146,328.7077,328.7422,6338.0
2019-12-03 15:20:00,381.32,382.04,381.32,381.97,12495.0,328.7336,329.3543,328.7336,329.294,12495.0
2019-12-03 15:25:00,382.02,382.45,381.91,382.26,12771.0,329.3371,329.7078,329.2422,329.544,12771.0
2019-12-03 15:30:00,382.34,382.34,381.84,381.89,7352.0,329.6129,329.6129,329.1819,329.225,7352.0
2019-12-03 15:35:00,381.88,382.02,381.59,381.93,7753.0,329.2164,329.3371,328.9664,329.2595,7753.0
2019-12-03 15:40:00,382.0,382.0,381.63,381.63,8238.0,329.3198,329.3198,329.0008,329.0008,8238.0
2019-12-03 15:45:00,381.72,382.27,381.66,382.27,11459.0,329.0784,329.5526,329.0267,329.5526,11459.0
2019-12-03 15:50:00,382.25,382.39,381.9,382.38,18089.0,329.5353,329.656,329.2336,329.6474,18089.0
2019-12-03 15:55:00,382.34,382.38,381.59,381.73,68242.0,329.6129,329.6474,328.9664,329.0871,68242.0
2019-12-04 09:30:00,383.53,384.29,382.28,384.15,29660.0,330.6388,331.294,329.5612,331.1733,29660.0
2019-12-04 09:35:00,383.88,384.67,383.88,384.22,8606.0,330.9406,331.6216,330.9406,331.2337,8606.0
2019-12-04 09:40:00,384.21,384.4,383.72,383.76,9178.0,331.225,331.3888,330.8026,330.8371,9178.0
2019-12-04 09:45:00,384.15,385.24,384.04,384.74,9951.0,331.1733,332.113,331.0785,331.682,9951.0
2019-12-04 09:50:00,384.52,384.56,383.95,384.56,5118.0,331.4923,331.5268,331.0009,331.5268,5118.0
2019-12-04 09:55:00,384.52,384.98,384.19,384.88,4003.0,331.4923,331.8889,331.2078,331.8026,4003.0
2019-12-04 10:00:00,384.59,385.83,384.49,385.83,10654.0,331.5526,332.6216,331.4664,332.6216,10654.0
2019-12-04 10:05:00,385.6,386.83,385.59,386.83,13430.0,332.4234,333.4837,332.4147,333.4837,13430.0
2019-12-04 10:10:00,386.71,386.83,385.97,386.11,12702.0,333.3803,333.4837,332.7423,332.863,12702.0
2019-12-04 10:15:00,386.13,386.67,385.92,386.67,7714.0,332.8803,333.3458,332.6992,333.3458,7714.0
2019-12-04 10:20:00,386.66,386.8,386.44,386.47,5323.0,333.3372,333.4579,333.1475,333.1734,5323.0
2019-12-04 10:25:00,386.47,386.68,386.37,386.54,12337.0,333.1734,333.3544,333.0872,333.2337,12337.0
2019-12-04 10:30:00,386.53,386.53,385.9,386.0,3503.0,333.2251,333.2251,332.682,332.7682,3503.0
2019-12-04 10:35:00,386.03,386.46,386.03,386.46,1379.0,332.7941,333.1648,332.7941,333.1648,1379.0
2019-12-04 10:40:00,386.5,386.63,386.42,386.5,4233.0,333.1992,333.3113,333.1303,333.1992,4233.0
2019-12-04 10:45:00,386.54,387.13,386.54,387.13,14021.0,333.2337,333.7424,333.2337,333.7424,14021.0
2019-12-04 10:50:00,387.09,387.14,386.86,387.07,3277.0,333.7079,333.751,333.5096,333.6906,3277.0
2019-12-04 10:55:00,387.18,387.57,386.98,387.57,6171.0,333.7855,334.1217,333.613,334.1217,6171.0
2019-12-04 11:00:00,387.72,387.95,387.09,387.26,9667.0,334.251,334.4493,333.7079,333.8544,9667.0
2019-12-04 11:05:00,387.4,387.4,386.65,386.66,1873.0,333.9751,333.9751,333.3286,333.3372,1873.0
2019-12-04 11:10:00,386.56,387.0,386.56,386.93,4805.0,333.251,333.6303,333.251,333.5699,4805.0
2019-12-04 11:15:00,386.92,386.93,386.21,386.35,3765.0,333.5613,333.5699,332.9492,333.0699,3765.0
2019-12-04 11:20:00,386.48,386.67,386.4,386.55,4599.0,333.182,333.3458,333.113,333.2423,4599.0
2019-12-04 11:25:00,386.59,387.18,386.52,387.18,3855.0,333.2768,333.7855,333.2165,333.7855,3855.0
2019-12-04 11:30:00,387.11,387.23,386.89,387.23,2700.0,333.7251,333.8286,333.5355,333.8286,2700.0
2019-12-04 11:35:00,387.25,387.5,387.15,387.38,2897.0,333.8458,334.0613,333.7596,333.9579,2897.0
2019-12-04 11:40:00,387.2,387.42,387.06,387.27,5090.0,333.8027,333.9924,333.682,333.863,5090.0
2019-12-04 11:45:00,387.21,387.23,386.16,386.4,5286.0,333.8113,333.8286,332.9061,333.113,5286.0
2019-12-04 11:50:00,386.32,386.4,386.21,386.28,1000.0,333.0441,333.113,332.9492,333.0096,1000.0
2019-12-04 11:55:00,386.16,386.35,386.12,386.15,3108.0,332.9061,333.0699,332.8716,332.8975,3108.0
2019-12-04 12:00:00,386.3,386.3,385.64,385.71,2492.0,333.0268,333.0268,332.4578,332.5182,2492.0
2019-12-04 12:05:00,385.79,385.79,385.64,385.7,1106.0,332.5872,332.5872,332.4578,332.5096,1106.0
2019-12-04 12:10:00,385.62,385.98,385.62,385.74,1681.0,332.4406,332.7509,332.4406,332.544,1681.0
2019-12-04 12:15:00,385.66,385.67,385.35,385.56,3560.0,332.4751,332.4837,332.2078,332.3889,3560.0
2019-12-04 12:20:00,385.56,385.76,385.35,385.39,2160.0,332.3889,332.5613,332.2078,332.2423,2160.0
2019-12-04 12:25:00,385.29,385.5,385.1,385.5,3874.0,332.1561,332.3371,331.9923,332.3371,3874.0
2019-12-04 12:30:00,385.57,385.57,385.31,385.4,2971.0,332.3975,332.3975,332.1733,332.2509,2971.0
2019-12-04 12:35:00,385.45,385.59,385.32,385.42,1717.0,332.294,332.4147,332.182,332.2682,1717.0
2019-12-04 12:40:00,385.4,385.61,385.39,385.61,900.0,332.2509,332.432,332.2423,332.432,900.0
2019-12-04 12:45:00,385.59,385.87,385.56,385.87,2610.0,332.4147,332.6561,332.3889,332.6561,2610.0
2019-12-04 12:50:00,385.87,385.87,385.6,385.79,1200.0,332.6561,332.6561,332.4234,332.5872,1200.0
2019-12-04 12:55:00,385.83,385.84,385.54,385.73,2010.0,332.6216,332.6303,332.3716,332.5354,2010.0
2019-12-04 13:00:00,385.68,385.68,385.48,385.53,2943.0,332.4923,332.4923,332.3199,332.363,2943.0
2019-12-04 13:05:00,385.51,385.75,385.49,385.71,3019.0,332.3458,332.5527,332.3285,332.5182,3019.0
2019-12-04 13:10:00,385.84,385.88,385.71,385.78,3176.0,332.6303,332.6647,332.5182,332.5785,3176.0
2019-12-04 13:15:00,385.88,385.97,385.67,385.86,3738.0,332.6647,332.7423,332.4837,332.6475,3738.0
2019-12-04 13:20:00,385.95,386.2,385.95,386.2,4024.0,332.7251,332.9406,332.7251,332.9406,4024.0
2019-12-04 13:25:00,386.21,386.22,385.91,386.22,2100.0,332.9492,332.9579,332.6906,332.9579,2100.0
2019-12-04 13:30:00,386.23,386.28,386.12,386.16,4707.0,332.9665,333.0096,332.8716,332.9061,4707.0
2019-12-04 13:35:00,386.28,386.57,386.23,386.56,2334.0,333.0096,333.2596,332.9665,333.251,2334.0
2019-12-04 13:40:00,386.68,386.79,386.55,386.59,2249.0,333.3544,333.4492,333.2423,333.2768,2249.0
2019-12-04 13:45:00,386.49,386.6,386.42,386.6,3800.0,333.1906,333.2854,333.1303,333.2854,3800.0
2019-12-04 13:50:00,386.59,386.6,386.38,386.54,3512.0,333.2768,333.2854,333.0958,333.2337,3512.0
2019-12-04 13:55:00,386.56,386.6,386.14,386.4,10260.0,333.251,333.2854,332.8889,333.113,10260.0
2019-12-04 14:00:00,386.4,386.62,386.39,386.57,2871.0,333.113,333.3027,333.1044,333.2596,2871.0
2019-12-04 14:05:00,386.56,386.88,386.49,386.81,3123.0,333.251,333.5268,333.1906,333.4665,3123.0
2019-12-04 14:10:00,386.81,387.01,386.68,386.88,5733.0,333.4665,333.6389,333.3544,333.5268,5733.0
2019-12-04 14:15:00,386.88,387.56,386.8,387.48,14875.0,333.5268,334.1131,333.4579,334.0441,14875.0
2019-12-04 14:20:00,387.5,387.61,387.1,387.13,5466.0,334.0613,334.1562,333.7165,333.7424,5466.0
2019-12-04 14:25:00,387.13,387.34,387.06,387.34,3521.0,333.7424,333.9234,333.682,333.9234,3521.0
2019-12-04 14:30:00,387.29,387.47,387.29,387.42,2000.0,333.8803,334.0355,333.8803,333.9924,2000.0
2019-12-04 14:35:00,387.43,387.43,387.17,387.19,5169.0,334.001,334.001,333.7768,333.7941,5169.0
2019-12-04 14:40:00,387.2,387.43,387.17,387.25,2581.0,333.8027,334.001,333.7768,333.8458,2581.0
2019-12-04 14:45:00,387.24,387.27,387.12,387.15,9676.0,333.8372,333.863,333.7337,333.7596,9676.0
2019-12-04 14:50:00,387.13,387.25,387.11,387.11,1999.0,333.7424,333.8458,333.7251,333.7251,1999.0
2019-12-04 14:55:00,387.12,387.16,386.94,386.94,6447.0,333.7337,333.7682,333.5786,333.5786,6447.0
2019-12-04 15:00:00,387.0,387.07,386.91,387.04,5011.0,333.6303,333.6906,333.5527,333.6648,5011.0
2019-12-04 15:05:00,387.06,387.06,386.05,386.23,10491.0,333.682,333.682,332.8113,332.9665,10491.0
2019-12-04 15:10:00,386.27,386.27,386.16,386.24,4757.0,333.001,333.001,332.9061,332.9751,4757.0
2019-12-04 15:15:00,386.33,386.37,386.19,386.19,5339.0,333.0527,333.0872,332.932,332.932,5339.0
2019-12-04 15:20:00,386.11,386.13,385.72,385.72,12186.0,332.863,332.8803,332.5268,332.5268,12186.0
2019-12-04 15:25:00,385.81,385.81,385.52,385.55,6609.0,332.6044,332.6044,332.3544,332.3802,6609.0
2019-12-04 15:30:00,385.51,385.58,384.9,385.41,27386.0,332.3458,332.4061,331.8199,332.2596,27386.0
2019-12-04 15:35:00,385.38,385.38,384.53,384.65,14633.0,332.2337,332.2337,331.5009,331.6044,14633.0
2019-12-04 15:40:00,384.68,385.15,384.51,384.97,9910.0,331.6302,332.0354,331.4837,331.8802,9910.0
2019-12-04 15:45:00,384.93,384.96,384.64,384.84,18057.0,331.8458,331.8716,331.5957,331.7682,18057.0
2019-12-04 15:50:00,384.87,384.89,384.7,384.73,24392.0,331.794,331.8113,331.6475,331.6733,24392.0
2019-12-04 15:55:00,384.69,384.88,384.44,384.67,77726.0,331.6388,331.8026,331.4233,331.6216,77726.0
2019-12-05 09:30:00,386.06,386.41,384.4,385.69,15418.0,332.8199,333.1216,331.3888,332.5009,15418.0
2019-12-05 09:35:00,385.73,386.17,383.58,383.58,3992.0,332.5354,332.9147,330.6819,330.6819,3992.0
2019-12-05 09:40:00,383.53,383.94,383.01,383.91,5006.0,330.6388,330.9923,330.1905,330.9664,5006.0
2019-12-05 09:45:00,383.76,385.87,383.6,385.24,10337.0,330.8371,332.6561,330.6992,332.113,10337.0
2019-12-05 09:50:00,385.02,385.66,385.02,385.38,10382.0,331.9233,332.4751,331.9233,332.2337,10382.0
2019-12-05 09:55:00,385.4,385.86,384.99,385.0,4618.0,332.2509,332.6475,331.8975,331.9061,4618.0
2019-12-05 10:00:00,384.99,385.71,384.83,385.47,7095.0,331.8975,332.5182,331.7595,332.3113,7095.0
2019-12-05 10:05:00,385.47,385.56,384.97,384.97,5246.0,332.3113,332.3889,331.8802,331.8802,5246.0
2019-12-05 10:10:00,384.66,384.66,384.35,384.58,5254.0,331.613,331.613,331.3457,331.544,5254.0
2019-12-05 10:15:00,384.63,385.03,384.28,384.88,6961.0,331.5871,331.932,331.2854,331.8026,6961.0
2019-12-05 10:20:00,384.7,385.14,384.68,385.14,1917.0,331.6475,332.0268,331.6302,332.0268,1917.0
2019-12-05 10:25:00,385.0,385.39,384.83,385.39,2712.0,331.9061,332.2423,331.7595,332.2423,2712.0
2019-12-05 10:30:00,385.31,385.85,385.3,385.85,3254.0,332.1733,332.6389,332.1647,332.6389,3254.0
2019-12-05 10:35:00,385.65,385.65,385.33,385.44,3746.0,332.4665,332.4665,332.1906,332.2854,3746.0
2019-12-05 10:40:00,385.44,385.69,385.37,385.47,5736.0,332.2854,332.5009,332.2251,332.3113,5736.0
2019-12-05 10:45:00,385.47,385.68,385.4,385.58,7128.0,332.3113,332.4923,332.2509,332.4061,7128.0
2019-12-05 10:50:00,385.56,385.81,385.5,385.67,3789.0,332.3889,332.6044,332.3371,332.4837,3789.0
2019-12-05 10:55:00,385.4,386.07,385.39,385.78,12859.0,332.2509,332.8285,332.2423,332.5785,12859.0
2019-12-05 11:00:00,385.86,386.1,385.76,385.91,18846.0,332.6475,332.8544,332.5613,332.6906,18846.0
2019-12-05 11:05:00,385.97,385.97,385.78,385.96,2325.0,332.7423,332.7423,332.5785,332.7337,2325.0
2019-12-05 11:10:00,385.97,386.09,385.61,386.0,4648.0,332.7423,332.8458,332.432,332.7682,4648.0
2019-12-05 11:15:00,385.97,386.23,385.75,386.18,4466.0,332.7423,332.9665,332.5527,332.9234,4466.0
2019-12-05 11:20:00,386.22,386.5,386.21,386.46,8733.0,332.9579,333.1992,332.9492,333.1648,8733.0
2019-12-05 11:25:00,386.34,386.47,386.1,386.26,2327.0,333.0613,333.1734,332.8544,332.9923,2327.0
2019-12-05 11:30:00,386.23,386.23,385.55,385.63,3487.0,332.9665,332.9665,332.3802,332.4492,3487.0
2019-12-05 11:35:00,385.51,385.54,385.08,385.49,5687.0,332.3458,332.3716,331.9751,332.3285,5687.0
2019-12-05 11:40:00,385.36,385.36,384.91,384.91,2981.0,332.2165,332.2165,331.8285,331.8285,2981.0
2019-12-05 11:45:00,384.84,385.26,384.77,385.26,10984.0,331.7682,332.1302,331.7078,332.1302,10984.0
2019-12-05 11:50:00,385.33,385.33,384.86,384.88,4995.0,332.1906,332.1906,331.7854,331.8026,4995.0
2019-12-05 11:55:00,384.84,384.89,384.66,384.89,6052.0,331.7682,331.8113,331.613,331.8113,6052.0
2019-12-05 12:00:00,384.88,385.28,384.88,385.17,3856.0,331.8026,332.1475,331.8026,332.0527,3856.0
2019-12-05 12:05:00,385.25,385.34,385.1,385.16,2032.0,332.1216,332.1992,331.9923,332.044,2032.0
2019-12-05 12:10:00,385.13,385.28,385.07,385.28,2700.0,332.0182,332.1475,331.9664,332.1475,2700.0
2019-12-05 12:15:00,385.23,385.23,384.88,384.91,1383.0,332.1044,332.1044,331.8026,331.8285,1383.0
2019-12-05 12:20:00,384.86,384.86,384.29,384.37,4209.0,331.7854,331.7854,331.294,331.363,4209.0
2019-12-05 12:25:00,384.49,384.7,384.36,384.54,3350.0,331.4664,331.6475,331.3544,331.5095,3350.0
2019-12-05 12:30:00,384.62,384.7,384.44,384.61,3401.0,331.5785,331.6475,331.4233,331.5699,3401.0
2019-12-05 12:35:00,384.74,385.06,384.65,384.99,3360.0,331.682,331.9578,331.6044,331.8975,3360.0
2019-12-05 12:40:00,385.0,385.12,384.82,385.12,6969.0,331.9061,332.0095,331.7509,332.0095,6969.0
2019-12-05 12:45:00,385.1,385.14,384.79,384.92,2698.0,331.9923,332.0268,331.7251,331.8371,2698.0
2019-12-05 12:50:00,384.98,385.2,384.91,385.09,2805.0,331.8889,332.0785,331.8285,331.9837,2805.0
2019-12-05 12:55:00,385.15,385.2,384.82,384.83,3999.0,332.0354,332.0785,331.7509,331.7595,3999.0
2019-12-05 13:00:00,384.78,384.9,384.71,384.75,5393.0,331.7164,331.8199,331.6561,331.6906,5393.0
2019-12-05 13:05:00,384.72,385.18,384.66,385.18,4681.0,331.6647,332.0613,331.613,332.0613,4681.0
2019-12-05 13:10:00,385.09,385.22,385.09,385.14,2675.0,331.9837,332.0958,331.9837,332.0268,2675.0
2019-12-05 13:15:00,385.07,385.25,385.03,385.25,3126.0,331.9664,332.1216,331.932,332.1216,3126.0
2019-12-05 13:20:00,385.3,385.39,385.28,385.3,774.0,332.1647,332.2423,332.1475,332.1647,774.0
2019-12-05 13:25:00,385.31,385.45,385.25,385.45,3700.0,332.1733,332.294,332.1216,332.294,3700.0
2019-12-05 13:30:00,385.33,385.46,385.2,385.36,10569.0,332.1906,332.3027,332.0785,332.2165,10569.0
2019-12-05 13:35:00,385.36,385.88,385.36,385.63,6511.0,332.2165,332.6647,332.2165,332.4492,6511.0
2019-12-05 13:40:00,385.62,385.7,385.3,385.66,4313.0,332.4406,332.5096,332.1647,332.4751,4313.0
2019-12-05 13:45:00,385.58,385.61,385.22,385.22,3435.0,332.4061,332.432,332.0958,332.0958,3435.0
2019-12-05 13:50:00,385.27,385.62,385.26,385.43,5854.0,332.1389,332.4406,332.1302,332.2768,5854.0
2019-12-05 13:55:00,385.44,385.44,385.05,385.13,4964.0,332.2854,332.2854,331.9492,332.0182,4964.0
2019-12-05 14:00:00,385.09,385.13,384.78,384.81,3200.0,331.9837,332.0182,331.7164,331.7423,3200.0
2019-12-05 14:05:00,384.93,385.18,384.92,385.05,4425.0,331.8458,332.0613,331.8371,331.9492,4425.0
2019-12-05 14:10:00,385.19,385.42,385.1,385.15,5500.0,332.0699,332.2682,331.9923,332.0354,5500.0
2019-12-05 14:15:00,385.2,385.22,384.95,384.95,4191.0,332.0785,332.0958,331.863,331.863,4191.0
2019-12-05 14:20:00,385.05,385.05,384.77,384.95,11494.0,331.9492,331.9492,331.7078,331.863,11494.0
2019-12-05 14:25:00,384.99,385.03,384.92,385.0,7706.0,331.8975,331.932,331.8371,331.9061,7706.0
2019-12-05 14:30:00,384.96,384.96,384.62,384.73,7166.0,331.8716,331.8716,331.5785,331.6733,7166.0
2019-12-05 14:35:00,384.71,384.8,384.5,384.5,7467.0,331.6561,331.7337,331.4751,331.4751,7467.0
2019-12-05 14:40:00,384.56,384.61,384.41,384.43,5474.0,331.5268,331.5699,331.3975,331.4147,5474.0
2019-12-05 14:45:00,384.36,384.44,384.09,384.1,6135.0,331.3544,331.4233,331.1216,331.1302,6135.0
2019-12-05 14:50:00,384.17,384.63,384.13,384.57,5384.0,331.1906,331.5871,331.1561,331.5354,5384.0
2019-12-05 14:55:00,384.56,384.63,383.97,384.46,11307.0,331.5268,331.5871,331.0181,331.4406,11307.0
2019-12-05 15:00:00,384.5,384.54,384.18,384.43,6048.0,331.4751,331.5095,331.1992,331.4147,6048.0
2019-12-05 15:05:00,384.48,384.77,384.42,384.51,6953.0,331.4578,331.7078,331.4061,331.4837,6953.0
2019-12-05 15:10:00,384.38,384.52,384.33,384.47,3952.0,331.3716,331.4923,331.3285,331.4492,3952.0
2019-12-05 15:15:00,384.62,385.0,384.61,384.87,35821.0,331.5785,331.9061,331.5699,331.794,35821.0
2019-12-05 15:20:00,384.87,384.87,384.5,384.6,8407.0,331.794,331.794,331.4751,331.5613,8407.0
2019-12-05 15:25:00,384.65,384.85,384.51,384.8,7248.0,331.6044,331.7768,331.4837,331.7337,7248.0
2019-12-05 15:30:00,384.77,385.19,384.76,385.19,8667.0,331.7078,332.0699,331.6992,332.0699,8667.0
2019-12-05 15:35:00,385.23,385.27,384.88,385.0,8110.0,332.1044,332.1389,331.8026,331.9061,8110.0
2019-12-05 15:40:00,384.99,385.42,384.99,385.28,11062.0,331.8975,332.2682,331.8975,332.1475,11062.0
2019-12-05 15:45:00,385.22,385.25,384.75,384.75,11730.0,332.0958,332.1216,331.6906,331.6906,11730.0
2019-12-05 15:50:00,384.8,385.68,384.79,385.5,22728.0,331.7337,332.4923,331.7251,332.3371,22728.0
2019-12-05 15:55:00,385.58,386.06,385.41,385.96,81586.0,332.4061,332.8199,332.2596,332.7337,81586.0
2019-12-06 09:30:00,387.17,387.2,386.14,386.76,20962.0,333.7768,333.8027,332.8889,333.4234,20962.0
2019-12-06 09:35:00,386.99,387.17,385.58,385.85,4097.0,333.6217,333.7768,332.4061,332.6389,4097.0
2019-12-06 09:40:00,385.43,386.44,385.1,386.35,2955.0,332.2768,333.1475,331.9923,333.0699,2955.0
2019-12-06 09:45:00,386.59,386.66,386.22,386.66,1852.0,333.2768,333.3372,332.9579,333.3372,1852.0
2019-12-06 09:50:00,386.38,386.69,386.06,386.69,1337.0,333.0958,333.363,332.8199,333.363,1337.0
2019-12-06 09:55:00,387.01,387.39,386.89,387.19,4147.0,333.6389,333.9665,333.5355,333.7941,4147.0
2019-12-06 10:00:00,387.2,387.6,386.87,386.87,2859.0,333.8027,334.1475,333.5182,333.5182,2859.0
2019-12-06 10:05:00,386.28,386.33,385.9,386.13,3505.0,333.0096,333.0527,332.682,332.8803,3505.0
2019-12-06 10:10:00,386.32,386.77,385.96,386.67,7247.0,333.0441,333.432,332.7337,333.3458,7247.0
2019-12-06 10:15:00,386.21,386.53,386.21,386.53,2066.0,332.9492,333.2251,332.9492,333.2251,2066.0
2019-12-06 10:20:00,386.49,386.69,386.49,386.69,1476.0,333.1906,333.363,333.1906,333.363,1476.0
2019-12-06 10:25:00,386.57,386.85,386.49,386.83,1670.0,333.2596,333.501,333.1906,333.4837,1670.0
2019-12-06 10:30:00,386.76,387.26,386.76,387.03,2004.0,333.4234,333.8544,333.4234,333.6561,2004.0
2019-12-06 10:35:00,386.9,387.05,386.7,386.99,1889.0,333.5441,333.6734,333.3717,333.6217,1889.0
2019-12-06 10:40:00,387.04,387.77,387.02,387.77,2104.0,333.6648,334.2941,333.6475,334.2941,2104.0
2019-12-06 10:45:00,387.64,387.7,387.46,387.46,1541.0,334.182,334.2338,334.0268,334.0268,1541.0
2019-12-06 10:50:00,387.54,387.83,387.53,387.83,1686.0,334.0958,334.3458,334.0872,334.3458,1686.0
2019-12-06 10:55:00,387.99,388.25,387.75,387.75,5374.0,334.4838,334.7079,334.2769,334.2769,5374.0
2019-12-06 11:00:00,387.77,388.31,387.77,388.31,2701.0,334.2941,334.7596,334.2941,334.7596,2701.0
2019-12-06 11:05:00,388.16,388.24,387.76,387.76,2461.0,334.6303,334.6993,334.2855,334.2855,2461.0
2019-12-06 11:10:00,387.76,387.83,387.63,387.63,521.0,334.2855,334.3458,334.1734,334.1734,521.0
2019-12-06 11:15:00,387.63,387.64,387.4,387.51,932.0,334.1734,334.182,333.9751,334.07,932.0
2019-12-06 11:20:00,387.58,387.73,387.53,387.65,1502.0,334.1303,334.2596,334.0872,334.1906,1502.0
2019-12-06 11:25:00,387.78,388.08,387.72,388.07,1425.0,334.3027,334.5613,334.251,334.5527,1425.0
2019-12-06 11:30:00,388.08,388.09,387.99,388.07,880.0,334.5613,334.57,334.4838,334.5527,880.0
2019-12-06 11:35:00,388.21,388.4,388.17,388.38,2042.0,334.6734,334.8372,334.6389,334.82,2042.0
2019-12-06 11:40:00,388.42,388.61,388.35,388.43,5737.0,334.8545,335.0183,334.7941,334.8631,5737.0
2019-12-06 11:45:00,388.31,388.43,388.24,388.25,1724.0,334.7596,334.8631,334.6993,334.7079,1724.0
2019-12-06 11:50:00,388.28,388.35,387.99,387.99,1811.0,334.7338,334.7941,334.4838,334.4838,1811.0
2019-12-06 11:55:00,387.97,387.99,387.61,387.93,5448.0,334.4665,334.4838,334.1562,334.432,5448.0
2019-12-06 12:00:00,387.9,388.01,387.85,388.0,2620.0,334.4062,334.501,334.3631,334.4924,2620.0
2019-12-06 12:05:00,387.91,388.02,387.51,387.62,1800.0,334.4148,334.5096,334.07,334.1648,1800.0
2019-12-06 12:10:00,387.75,387.97,387.74,387.97,961.0,334.2769,334.4665,334.2682,334.4665,961.0
2019-12-06 12:15:00,387.96,388.26,387.96,388.19,666.0,334.4579,334.7165,334.4579,334.6562,666.0
2019-12-06 12:20:00,388.4,388.4,388.28,388.35,701.0,334.8372,334.8372,334.7338,334.7941,701.0
2019-12-06 12:25:00,388.46,388.58,388.46,388.52,823.0,334.8889,334.9924,334.8889,334.9407,823.0
2019-12-06 12:30:00,388.45,388.59,388.33,388.46,1219.0,334.8803,335.001,334.7769,334.8889,1219.0
2019-12-06 12:35:00,388.45,388.62,388.45,388.62,914.0,334.8803,335.0269,334.8803,335.0269,914.0
2019-12-06 12:40:00,388.63,388.8,388.58,388.78,3087.0,335.0355,335.1821,334.9924,335.1648,3087.0
2019-12-06 12:45:00,388.79,388.9,388.67,388.73,2274.0,335.1734,335.2683,335.07,335.1217,2274.0
2019-12-06 12:50:00,388.52,388.52,388.32,388.4,1600.0,334.9407,334.9407,334.7682,334.8372,1600.0
2019-12-06 12:55:00,388.41,388.45,388.32,388.32,603.0,334.8458,334.8803,334.7682,334.7682,603.0
2019-12-06 13:00:00,388.32,388.32,388.12,388.29,1700.0,334.7682,334.7682,334.5958,334.7424,1700.0
2019-12-06 13:05:00,388.31,388.4,388.15,388.18,1552.0,334.7596,334.8372,334.6217,334.6476,1552.0
2019-12-06 13:10:00,388.15,388.25,388.11,388.25,438.0,334.6217,334.7079,334.5872,334.7079,438.0
2019-12-06 13:15:00,388.23,388.33,388.2,388.29,1628.0,334.6907,334.7769,334.6648,334.7424,1628.0
2019-12-06 13:20:00,388.23,388.41,388.14,388.27,3410.0,334.6907,334.8458,334.6131,334.7251,3410.0
2019-12-06 13:25:00,388.3,388.3,387.88,387.88,1501.0,334.751,334.751,334.3889,334.3889,1501.0
2019-12-06 13:30:00,388.02,388.09,387.71,387.71,1301.0,334.5096,334.57,334.2424,334.2424,1301.0
2019-12-06 13:35:00,387.79,387.84,387.69,387.69,2242.0,334.3113,334.3544,334.2251,334.2251,2242.0
2019-12-06 13:40:00,387.65,387.81,387.65,387.72,1144.0,334.1906,334.3286,334.1906,334.251,1144.0
2019-12-06 13:45:00,387.68,387.94,387.68,387.89,1368.0,334.2165,334.4407,334.2165,334.3975,1368.0
2019-12-06 13:50:00,387.89,388.05,387.78,387.78,3368.0,334.3975,334.5355,334.3027,334.3027,3368.0
2019-12-06 13:55:00,387.85,387.85,387.48,387.48,2752.0,334.3631,334.3631,334.0441,334.0441,2752.0
2019-12-06 14:00:00,387.58,387.59,387.31,387.45,1290.0,334.1303,334.1389,333.8975,334.0182,1290.0
2019-12-06 14:05:00,387.38,387.51,387.38,387.43,1713.0,333.9579,334.07,333.9579,334.001,1713.0
2019-12-06 14:10:00,387.45,387.52,387.33,387.33,2108.0,334.0182,334.0786,333.9148,333.9148,2108.0
2019-12-06 14:15:00,387.33,387.65,387.33,387.56,2041.0,333.9148,334.1906,333.9148,334.1131,2041.0
2019-12-06 14:20:00,387.46,387.78,387.46,387.74,1639.0,334.0268,334.3027,334.0268,334.2682,1639.0
2019-12-06 14:25:00,387.8,388.06,387.72,387.92,2242.0,334.32,334.5441,334.251,334.4234,2242.0
2019-12-06 14:30:00,387.88,387.97,387.74,387.87,3972.0,334.3889,334.4665,334.2682,334.3803,3972.0
2019-12-06 14:35:00,387.9,387.94,387.62,387.7,8198.0,334.4062,334.4407,334.1648,334.2338,8198.0
2019-12-06 14:40:00,387.62,387.7,387.55,387.6,1523.0,334.1648,334.2338,334.1044,334.1475,1523.0
2019-12-06 14:45:00,387.7,387.7,387.49,387.58,2200.0,334.2338,334.2338,334.0527,334.1303,2200.0
2019-12-06 14:50:00,387.62,387.63,387.41,387.48,3878.0,334.1648,334.1734,333.9837,334.0441,3878.0
2019-12-06 14:55:00,387.5,387.75,387.4,387.57,4706.0,334.0613,334.2769,333.9751,334.1217,4706.0
2019-12-06 15:00:00,387.5,387.75,387.47,387.75,2418.0,334.0613,334.2769,334.0355,334.2769,2418.0
2019-12-06 15:05:00,387.74,387.76,387.5,387.5,2731.0,334.2682,334.2855,334.0613,334.0613,2731.0
2019-12-06 15:10:00,387.59,387.73,387.55,387.62,2418.0,334.1389,334.2596,334.1044,334.1648,2418.0
2019-12-06 15:15:00,387.7,387.71,387.41,387.41,3439.0,334.2338,334.2424,333.9837,333.9837,3439.0
2019-12-06 15:20:00,387.4,387.4,387.16,387.33,4975.0,333.9751,333.9751,333.7682,333.9148,4975.0
2019-12-06 15:25:00,387.38,387.42,387.24,387.27,2829.0,333.9579,333.9924,333.8372,333.863,2829.0
2019-12-06 15:30:00,387.31,387.39,387.16,387.29,6083.0,333.8975,333.9665,333.7682,333.8803,6083.0
2019-12-06 15:35:00,387.1,387.1,386.69,386.88,5577.0,333.7165,333.7165,333.363,333.5268,5577.0
2019-12-06 15:40:00,386.89,387.15,386.56,386.56,5629.0,333.5355,333.7596,333.251,333.251,5629.0
2019-12-06 15:45:00,386.71,386.94,386.6,386.63,6819.0,333.3803,333.5786,333.2854,333.3113,6819.0
2019-12-06 15:50:00,386.66,386.88,386.5,386.68,9850.0,333.3372,333.5268,333.1992,333.3544,9850.0
2019-12-06 15:55:00,386.61,387.23,386.61,386.86,47906.0,333.2941,333.8286,333.2941,333.5096,47906.0
2019-12-09 09:30:00,386.22,387.42,386.01,386.78,15706.0,332.9579,333.9924,332.7768,333.4406,15706.0
2019-12-09 09:35:00,386.77,386.92,385.85,385.85,11722.0,333.432,333.5613,332.6389,332.6389,11722.0
2019-12-09 09:40:00,385.53,386.14,385.53,385.61,6185.0,332.363,332.8889,332.363,332.432,6185.0
2019-12-09 09:45:00,385.6,385.95,384.92,385.02,8108.0,332.4234,332.7251,331.8371,331.9233,8108.0
2019-12-09 09:50:00,385.03,385.2,384.8,384.93,5388.0,331.932,332.0785,331.7337,331.8458,5388.0
2019-12-09 09:55:00,385.05,385.27,384.86,385.0,5537.0,331.9492,332.1389,331.7854,331.9061,5537.0
2019-12-09 10:00:00,384.98,385.12,384.7,384.72,3582.0,331.8889,332.0095,331.6475,331.6647,3582.0
2019-12-09 10:05:00,384.94,385.66,384.92,385.58,5540.0,331.8544,332.4751,331.8371,332.4061,5540.0
2019-12-09 10:10:00,385.51,385.6,385.37,385.49,3239.0,332.3458,332.4234,332.2251,332.3285,3239.0
2019-12-09 10:15:00,385.56,385.56,384.86,385.07,6175.0,332.3889,332.3889,331.7854,331.9664,6175.0
2019-12-09 10:20:00,385.14,385.22,384.61,384.68,5712.0,332.0268,332.0958,331.5699,331.6302,5712.0
2019-12-09 10:25:00,384.73,384.79,384.52,384.72,3154.0,331.6733,331.7251,331.4923,331.6647,3154.0
2019-12-09 10:30:00,384.62,384.63,384.15,384.21,7706.0,331.5785,331.5871,331.1733,331.225,7706.0
2019-12-09 10:35:00,384.21,384.51,384.21,384.5,2513.0,331.225,331.4837,331.225,331.4751,2513.0
2019-12-09 10:40:00,384.42,384.42,384.21,384.21,7243.0,331.4061,331.4061,331.225,331.225,7243.0
2019-12-09 10:45:00,384.24,384.34,384.1,384.27,2783.0,331.2509,331.3371,331.1302,331.2768,2783.0
2019-12-09 10:50:00,384.27,384.31,383.92,383.92,3846.0,331.2768,331.3113,330.975,330.975,3846.0
2019-12-09 10:55:00,384.0,384.07,383.85,384.04,4997.0,331.044,331.1043,330.9147,331.0785,4997.0
2019-12-09 11:00:00,384.09,384.09,383.79,384.05,4607.0,331.1216,331.1216,330.863,331.0871,4607.0
2019-12-09 11:05:00,384.16,384.4,384.05,384.25,3133.0,331.1819,331.3888,331.0871,331.2595,3133.0
2019-12-09 11:10:00,384.45,384.98,384.45,384.98,7250.0,331.4319,331.8889,331.4319,331.8889,7250.0
2019-12-09 11:15:00,384.9,385.11,384.67,384.67,3454.0,331.8199,332.0009,331.6216,331.6216,3454.0
2019-12-09 11:20:00,384.73,384.83,384.67,384.74,1785.0,331.6733,331.7595,331.6216,331.682,1785.0
2019-12-09 11:25:00,384.73,384.96,384.53,384.96,4865.0,331.6733,331.8716,331.5009,331.8716,4865.0
2019-12-09 11:30:00,384.89,385.18,384.89,384.95,2651.0,331.8113,332.0613,331.8113,331.863,2651.0
2019-12-09 11:35:00,384.79,385.1,384.79,385.09,1645.0,331.7251,331.9923,331.7251,331.9837,1645.0
2019-12-09 11:40:00,385.14,385.14,384.87,384.96,1497.0,332.0268,332.0268,331.794,331.8716,1497.0
2019-12-09 11:45:00,384.91,385.07,384.8,385.03,2195.0,331.8285,331.9664,331.7337,331.932,2195.0
2019-12-09 11:50:00,384.87,384.87,384.55,384.64,5562.0,331.794,331.794,331.5182,331.5957,5562.0
2019-12-09 11:55:00,384.7,384.78,384.28,384.28,6957.0,331.6475,331.7164,331.2854,331.2854,6957.0
2019-12-09 12:00:00,384.21,384.34,384.09,384.11,3122.0,331.225,331.3371,331.1216,331.1388,3122.0
2019-12-09 12:05:00,384.08,384.31,384.0,384.0,7443.0,331.113,331.3113,331.044,331.044,7443.0
2019-12-09 12:10:00,383.93,384.0,383.85,383.95,5104.0,330.9837,331.044,330.9147,331.0009,5104.0
2019-12-09 12:15:00,383.95,384.52,383.95,384.52,3375.0,331.0009,331.4923,331.0009,331.4923,3375.0
2019-12-09 12:20:00,384.53,384.83,384.53,384.76,896.0,331.5009,331.7595,331.5009,331.6992,896.0
2019-12-09 12:25:00,384.78,384.79,384.56,384.68,3016.0,331.7164,331.7251,331.5268,331.6302,3016.0
2019-12-09 12:30:00,384.68,384.73,384.52,384.52,3099.0,331.6302,331.6733,331.4923,331.4923,3099.0
2019-12-09 12:35:00,384.62,384.72,384.52,384.68,2471.0,331.5785,331.6647,331.4923,331.6302,2471.0
2019-12-09 12:40:00,384.65,384.67,384.38,384.38,800.0,331.6044,331.6216,331.3716,331.3716,800.0
2019-12-09 12:45:00,384.36,384.37,384.09,384.1,2994.0,331.3544,331.363,331.1216,331.1302,2994.0
2019-12-09 12:50:00,384.01,384.28,383.94,384.28,4512.0,331.0526,331.2854,330.9923,331.2854,4512.0
2019-12-09 12:55:00,384.56,384.62,384.2,384.29,2898.0,331.5268,331.5785,331.2164,331.294,2898.0
2019-12-09 13:00:00,384.33,384.54,384.29,384.53,1859.0,331.3285,331.5095,331.294,331.5009,1859.0
2019-12-09 13:05:00,384.48,384.57,384.38,384.56,2284.0,331.4578,331.5354,331.3716,331.5268,2284.0
2019-12-09 13:10:00,384.51,384.51,384.25,384.44,2760.0,331.4837,331.4837,331.2595,331.4233,2760.0
2019-12-09 13:15:00,384.29,384.29,384.04,384.19,2602.0,331.294,331.294,331.0785,331.2078,2602.0
2019-12-09 13:20:00,384.12,384.22,383.85,384.16,7901.0,331.1475,331.2337,330.9147,331.1819,7901.0
2019-12-09 13:25:00,384.23,384.23,383.88,383.97,3100.0,331.2423,331.2423,330.9406,331.0181,3100.0
2019-12-09 13:30:00,383.88,384.03,383.88,383.92,777.0,330.9406,331.0699,330.9406,330.975,777.0
2019-12-09 13:35:00,383.9,384.19,383.85,384.19,4465.0,330.9578,331.2078,330.9147,331.2078,4465.0
2019-12-09 13:40:00,384.17,384.6,384.16,384.48,3079.0,331.1906,331.5613,331.1819,331.4578,3079.0
2019-12-09 13:45:00,384.47,384.55,384.3,384.33,3407.0,331.4492,331.5182,331.3026,331.3285,3407.0
2019-12-09 13:50:00,384.48,384.51,384.16,384.23,2954.0,331.4578,331.4837,331.1819,331.2423,2954.0
2019-12-09 13:55:00,384.23,384.42,384.23,384.36,1601.0,331.2423,331.4061,331.2423,331.3544,1601.0
2019-12-09 14:00:00,384.42,384.69,384.35,384.42,4598.0,331.4061,331.6388,331.3457,331.4061,4598.0
2019-12-09 14:05:00,384.47,384.53,383.96,384.2,4940.0,331.4492,331.5009,331.0095,331.2164,4940.0
2019-12-09 14:10:00,384.21,384.21,383.8,383.98,2947.0,331.225,331.225,330.8716,331.0268,2947.0
2019-12-09 14:15:00,383.95,384.13,383.8,383.91,5095.0,331.0009,331.1561,330.8716,330.9664,5095.0
2019-12-09 14:20:00,383.99,384.29,383.9,384.29,2422.0,331.0354,331.294,330.9578,331.294,2422.0
2019-12-09 14:25:00,384.33,384.39,384.15,384.19,4044.0,331.3285,331.3802,331.1733,331.2078,4044.0
2019-12-09 14:30:00,384.21,384.27,384.13,384.27,3175.0,331.225,331.2768,331.1561,331.2768,3175.0
2019-12-09 14:35:00,384.29,384.36,384.19,384.21,3127.0,331.294,331.3544,331.2078,331.225,3127.0
2019-12-09 14:40:00,384.26,384.28,383.9,383.9,5180.0,331.2681,331.2854,330.9578,330.9578,5180.0
2019-12-09 14:45:00,383.95,384.06,383.88,383.97,2161.0,331.0009,331.0957,330.9406,331.0181,2161.0
2019-12-09 14:50:00,383.96,384.17,383.96,383.99,2101.0,331.0095,331.1906,331.0095,331.0354,2101.0
2019-12-09 14:55:00,384.0,384.21,383.98,383.98,4239.0,331.044,331.225,331.0268,331.0268,4239.0
2019-12-09 15:00:00,383.98,384.09,383.84,383.84,6324.0,331.0268,331.1216,330.9061,330.9061,6324.0
2019-12-09 15:05:00,383.91,383.93,383.59,383.67,3261.0,330.9664,330.9837,330.6905,330.7595,3261.0
2019-12-09 15:10:00,383.74,383.74,383.44,383.44,5909.0,330.8199,330.8199,330.5612,330.5612,5909.0
2019-12-09 15:15:00,383.44,383.64,383.44,383.62,2123.0,330.5612,330.7336,330.5612,330.7164,2123.0
2019-12-09 15:20:00,383.63,383.79,383.62,383.72,4208.0,330.725,330.863,330.7164,330.8026,4208.0
2019-12-09 15:25:00,383.78,383.9,383.76,383.85,5207.0,330.8543,330.9578,330.8371,330.9147,5207.0
2019-12-09 15:30:00,383.86,383.98,383.78,383.88,7030.0,330.9233,331.0268,330.8543,330.9406,7030.0
2019-12-09 15:35:00,383.93,383.96,383.5,383.5,8728.0,330.9837,331.0095,330.613,330.613,8728.0
2019-12-09 15:40:00,383.61,383.61,383.45,383.56,7350.0,330.7078,330.7078,330.5699,330.6647,7350.0
2019-12-09 15:45:00,383.58,383.96,383.5,383.96,11825.0,330.6819,331.0095,330.613,331.0095,11825.0
2019-12-09 15:50:00,384.01,384.08,383.65,383.7,18928.0,331.0526,331.113,330.7423,330.7854,18928.0
2019-12-09 15:55:00,383.71,383.96,383.23,383.4,43602.0,330.794,331.0095,330.3802,330.5267,43602.0
2019-12-10 09:30:00,383.5,385.36,383.5,385.36,16623.0,330.613,332.2165,330.613,332.2165,16623.0
2019-12-10 09:35:00,385.1,385.23,384.62,384.71,4383.0,331.9923,332.1044,331.5785,331.6561,4383.0
2019-12-10 09:40:00,384.48,384.77,383.93,384.07,3975.0,331.4578,331.7078,330.9837,331.1043,3975.0
2019-12-10 09:45:00,384.31,384.45,383.87,384.06,7834.0,331.3113,331.4319,330.9319,331.0957,7834.0
2019-12-10 09:50:00,384.07,384.88,384.07,384.66,7051.0,331.1043,331.8026,331.1043,331.613,7051.0
2019-12-10 09:55:00,384.4,384.6,383.85,383.85,2690.0,331.3888,331.5613,330.9147,330.9147,2690.0
2019-12-10 10:00:00,383.75,384.27,383.63,384.06,2231.0,330.8285,331.2768,330.725,331.0957,2231.0
2019-12-10 10:05:00,384.06,384.12,383.44,383.7,3914.0,331.0957,331.1475,330.5612,330.7854,3914.0
2019-12-10 10:10:00,383.66,383.99,383.38,383.77,4537.0,330.7509,331.0354,330.5095,330.8457,4537.0
2019-12-10 10:15:00,383.74,383.74,383.44,383.68,2000.0,330.8199,330.8199,330.5612,330.7681,2000.0
2019-12-10 10:20:00,383.5,383.87,383.35,383.84,6594.0,330.613,330.9319,330.4836,330.9061,6594.0
2019-12-10 10:25:00,383.94,384.11,383.85,384.04,2871.0,330.9923,331.1388,330.9147,331.0785,2871.0
2019-12-10 10:30:00,383.88,384.1,383.79,384.1,3354.0,330.9406,331.1302,330.863,331.1302,3354.0
2019-12-10 10:35:00,383.98,384.03,383.59,383.81,3705.0,331.0268,331.0699,330.6905,330.8802,3705.0
2019-12-10 10:40:00,383.85,383.85,383.5,383.5,2737.0,330.9147,330.9147,330.613,330.613,2737.0
2019-12-10 10:45:00,383.41,383.52,383.35,383.49,2046.0,330.5354,330.6302,330.4836,330.6043,2046.0
2019-12-10 10:50:00,383.41,383.88,383.41,383.83,2639.0,330.5354,330.9406,330.5354,330.8974,2639.0
2019-12-10 10:55:00,383.8,384.08,383.58,384.01,3936.0,330.8716,331.113,330.6819,331.0526,3936.0
2019-12-10 11:00:00,384.01,384.21,383.58,383.58,3249.0,331.0526,331.225,330.6819,330.6819,3249.0
2019-12-10 11:05:00,383.84,384.56,383.82,384.33,2119.0,330.9061,331.5268,330.8888,331.3285,2119.0
2019-12-10 11:10:00,384.21,384.23,384.0,384.09,3321.0,331.225,331.2423,331.044,331.1216,3321.0
2019-12-10 11:15:00,384.17,384.19,383.92,384.13,2110.0,331.1906,331.2078,330.975,331.1561,2110.0
2019-12-10 11:20:00,384.13,384.19,383.94,383.94,3613.0,331.1561,331.2078,330.9923,330.9923,3613.0
2019-12-10 11:25:00,384.04,384.19,383.89,384.12,1300.0,331.0785,331.2078,330.9492,331.1475,1300.0
2019-12-10 11:30:00,384.13,384.21,383.96,384.07,4487.0,331.1561,331.225,331.0095,331.1043,4487.0
2019-12-10 11:35:00,384.14,384.24,383.98,384.05,3134.0,331.1647,331.2509,331.0268,331.0871,3134.0
2019-12-10 11:40:00,384.13,384.41,384.12,384.35,5064.0,331.1561,331.3975,331.1475,331.3457,5064.0
2019-12-10 11:45:00,384.36,384.45,384.27,384.31,2167.0,331.3544,331.4319,331.2768,331.3113,2167.0
2019-12-10 11:50:00,384.32,384.58,384.32,384.58,1100.0,331.3199,331.544,331.3199,331.544,1100.0
2019-12-10 11:55:00,384.62,385.06,384.61,385.04,3231.0,331.5785,331.9578,331.5699,331.9406,3231.0
2019-12-10 12:00:00,385.03,385.05,384.98,384.99,2620.0,331.932,331.9492,331.8889,331.8975,2620.0
2019-12-10 12:05:00,385.04,385.32,384.93,385.07,14735.0,331.9406,332.182,331.8458,331.9664,14735.0
2019-12-10 12:10:00,385.08,385.2,384.92,385.02,5968.0,331.9751,332.0785,331.8371,331.9233,5968.0
2019-12-10 12:15:00,385.08,385.7,385.05,385.63,4945.0,331.9751,332.5096,331.9492,332.4492,4945.0
2019-12-10 12:20:00,385.56,385.56,385.14,385.2,1736.0,332.3889,332.3889,332.0268,332.0785,1736.0
2019-12-10 12:25:00,385.16,385.32,385.15,385.32,829.0,332.044,332.182,332.0354,332.182,829.0
2019-12-10 12:30:00,385.19,385.37,385.14,385.37,1336.0,332.0699,332.2251,332.0268,332.2251,1336.0
2019-12-10 12:35:00,385.34,385.36,385.23,385.34,2713.0,332.1992,332.2165,332.1044,332.1992,2713.0
2019-12-10 12:40:00,385.41,385.44,385.29,385.32,1345.0,332.2596,332.2854,332.1561,332.182,1345.0
2019-12-10 12:45:00,385.35,385.51,385.33,385.4,1585.0,332.2078,332.3458,332.1906,332.2509,1585.0
2019-12-10 12:50:00,385.41,385.41,385.22,385.28,2170.0,332.2596,332.2596,332.0958,332.1475,2170.0
2019-12-10 12:55:00,385.24,385.52,385.18,385.35,6340.0,332.113,332.3544,332.0613,332.2078,6340.0
2019-12-10 13:00:00,385.42,385.47,385.08,385.25,2100.0,332.2682,332.3113,331.9751,332.1216,2100.0
2019-12-10 13:05:00,385.24,385.32,385.1,385.1,1108.0,332.113,332.182,331.9923,331.9923,1108.0
2019-12-10 13:10:00,385.08,385.47,385.08,385.47,2249.0,331.9751,332.3113,331.9751,332.3113,2249.0
2019-12-10 13:15:00,385.43,385.57,385.43,385.57,1500.0,332.2768,332.3975,332.2768,332.3975,1500.0
2019-12-10 13:20:00,385.59,385.91,385.58,385.77,3776.0,332.4147,332.6906,332.4061,332.5699,3776.0
2019-12-10 13:25:00,385.85,386.11,385.85,386.03,1676.0,332.6389,332.863,332.6389,332.7941,1676.0
2019-12-10 13:30:00,386.13,386.36,386.09,386.34,1551.0,332.8803,333.0785,332.8458,333.0613,1551.0
2019-12-10 13:35:00,386.29,386.44,386.28,386.44,1603.0,333.0182,333.1475,333.0096,333.1475,1603.0
2019-12-10 13:40:00,386.39,386.77,386.38,386.52,10155.0,333.1044,333.432,333.0958,333.2165,10155.0
2019-12-10 13:45:00,386.56,386.59,386.34,386.35,1233.0,333.251,333.2768,333.0613,333.0699,1233.0
2019-12-10 13:50:00,386.34,386.54,386.12,386.12,3365.0,333.0613,333.2337,332.8716,332.8716,3365.0
2019-12-10 13:55:00,386.11,386.11,385.78,385.8,1842.0,332.863,332.863,332.5785,332.5958,1842.0
2019-12-10 14:00:00,385.66,386.04,385.57,385.86,10336.0,332.4751,332.8027,332.3975,332.6475,10336.0
2019-12-10 14:05:00,385.76,386.08,385.76,385.88,4272.0,332.5613,332.8372,332.5613,332.6647,4272.0
2019-12-10 14:10:00,385.76,385.82,385.62,385.72,2145.0,332.5613,332.613,332.4406,332.5268,2145.0
2019-12-10 14:15:00,385.81,385.9,385.64,385.78,2679.0,332.6044,332.682,332.4578,332.5785,2679.0
2019-12-10 14:20:00,385.8,385.8,385.34,385.34,2807.0,332.5958,332.5958,332.1992,332.1992,2807.0
2019-12-10 14:25:00,385.31,385.49,385.25,385.27,3369.0,332.1733,332.3285,332.1216,332.1389,3369.0
2019-12-10 14:30:00,385.3,385.55,385.29,385.42,4104.0,332.1647,332.3802,332.1561,332.2682,4104.0
2019-12-10 14:35:00,385.33,385.33,385.14,385.19,2163.0,332.1906,332.1906,332.0268,332.0699,2163.0
2019-12-10 14:40:00,385.26,385.31,384.9,384.9,5964.0,332.1302,332.1733,331.8199,331.8199,5964.0
2019-12-10 14:45:00,384.94,384.94,384.8,384.87,3630.0,331.8544,331.8544,331.7337,331.794,3630.0
2019-12-10 14:50:00,384.92,385.1,384.85,385.08,3105.0,331.8371,331.9923,331.7768,331.9751,3105.0
2019-12-10 14:55:00,385.12,385.39,385.12,385.25,3100.0,332.0095,332.2423,332.0095,332.1216,3100.0
2019-12-10 15:00:00,385.33,385.36,385.01,385.06,4584.0,332.1906,332.2165,331.9147,331.9578,4584.0
2019-12-10 15:05:00,385.16,385.16,384.62,384.63,2720.0,332.044,332.044,331.5785,331.5871,2720.0
2019-12-10 15:10:00,384.69,385.01,384.69,384.91,3953.0,331.6388,331.9147,331.6388,331.8285,3953.0
2019-12-10 15:15:00,384.88,384.9,384.69,384.73,6300.0,331.8026,331.8199,331.6388,331.6733,6300.0
2019-12-10 15:20:00,384.8,384.9,384.51,384.55,4771.0,331.7337,331.8199,331.4837,331.5182,4771.0
2019-12-10 15:25:00,384.64,384.64,384.4,384.4,5619.0,331.5957,331.5957,331.3888,331.3888,5619.0
2019-12-10 15:30:00,384.34,384.41,383.56,383.62,8316.0,331.3371,331.3975,330.6647,330.7164,8316.0
2019-12-10 15:35:00,383.67,383.79,383.35,383.4,12390.0,330.7595,330.863,330.4836,330.5267,12390.0
2019-12-10 15:40:00,383.43,383.58,383.33,383.35,14441.0,330.5526,330.6819,330.4664,330.4836,14441.0
2019-12-10 15:45:00,383.38,383.72,383.25,383.72,11490.0,330.5095,330.8026,330.3974,330.8026,11490.0
2019-12-10 15:50:00,383.81,383.87,383.49,383.87,11305.0,330.8802,330.9319,330.6043,330.9319,11305.0
2019-12-10 15:55:00,383.81,384.58,383.7,384.44,54881.0,330.8802,331.544,330.7854,331.4233,54881.0
2019-12-11 09:30:00,385.51,385.77,384.13,385.08,15235.0,332.3458,332.5699,331.1561,331.9751,15235.0
2019-12-11 09:35:00,384.67,385.5,384.66,385.5,2388.0,331.6216,332.3371,331.613,332.3371,2388.0
2019-12-11 09:40:00,385.38,385.7,385.23,385.7,1223.0,332.2337,332.5096,332.1044,332.5096,1223.0
2019-12-11 09:45:00,385.74,385.83,385.14,385.83,1525.0,332.544,332.6216,332.0268,332.6216,1525.0
2019-12-11 09:50:00,386.0,386.62,385.97,386.09,3095.0,332.7682,333.3027,332.7423,332.8458,3095.0
2019-12-11 09:55:00,386.02,386.45,386.0,386.02,2649.0,332.7854,333.1561,332.7682,332.7854,2649.0
2019-12-11 10:00:00,385.91,386.02,385.61,385.61,2864.0,332.6906,332.7854,332.432,332.432,2864.0
2019-12-11 10:05:00,385.8,386.0,385.39,385.49,3730.0,332.5958,332.7682,332.2423,332.3285,3730.0
2019-12-11 10:10:00,385.46,385.46,385.05,385.16,1555.0,332.3027,332.3027,331.9492,332.044,1555.0
2019-12-11 10:15:00,385.24,385.24,384.7,384.97,6107.0,332.113,332.113,331.6475,331.8802,6107.0
2019-12-11 10:20:00,384.77,385.13,384.75,385.0,4262.0,331.7078,332.0182,331.6906,331.9061,4262.0
2019-12-11 10:25:00,385.02,385.14,384.92,385.13,1861.0,331.9233,332.0268,331.8371,332.0182,1861.0
2019-12-11 10:30:00,385.08,385.08,384.57,384.68,3140.0,331.9751,331.9751,331.5354,331.6302,3140.0
2019-12-11 10:35:00,384.78,384.93,384.71,384.71,2461.0,331.7164,331.8458,331.6561,331.6561,2461.0
2019-12-11 10:40:00,384.67,384.71,384.5,384.7,1303.0,331.6216,331.6561,331.4751,331.6475,1303.0
2019-12-11 10:45:00,384.65,384.82,384.5,384.82,1651.0,331.6044,331.7509,331.4751,331.7509,1651.0
2019-12-11 10:50:00,384.69,384.73,384.4,384.43,1159.0,331.6388,331.6733,331.3888,331.4147,1159.0
2019-12-11 10:55:00,384.2,384.26,384.03,384.14,2319.0,331.2164,331.2681,331.0699,331.1647,2319.0
2019-12-11 11:00:00,384.19,384.32,384.14,384.24,1430.0,331.2078,331.3199,331.1647,331.2509,1430.0
2019-12-11 11:05:00,384.27,384.67,384.27,384.6,1532.0,331.2768,331.6216,331.2768,331.5613,1532.0
2019-12-11 11:10:00,384.6,384.8,384.59,384.67,1693.0,331.5613,331.7337,331.5526,331.6216,1693.0
2019-12-11 11:15:00,384.69,385.05,384.69,384.96,700.0,331.6388,331.9492,331.6388,331.8716,700.0
2019-12-11 11:20:00,384.96,385.1,384.86,384.88,1464.0,331.8716,331.9923,331.7854,331.8026,1464.0
2019-12-11 11:25:00,384.98,384.98,384.94,384.94,607.0,331.8889,331.8889,331.8544,331.8544,607.0
2019-12-11 11:30:00,384.84,384.99,384.7,384.97,2640.0,331.7682,331.8975,331.6475,331.8802,2640.0
2019-12-11 11:35:00,385.09,385.23,384.82,385.06,4507.0,331.9837,332.1044,331.7509,331.9578,4507.0
2019-12-11 11:40:00,385.02,385.25,385.01,385.22,1418.0,331.9233,332.1216,331.9147,332.0958,1418.0
2019-12-11 11:45:00,385.29,385.29,385.17,385.29,3799.0,332.1561,332.1561,332.0527,332.1561,3799.0
2019-12-11 11:50:00,385.18,385.35,385.12,385.23,3192.0,332.0613,332.2078,332.0095,332.1044,3192.0
2019-12-11 11:55:00,385.12,385.22,384.83,384.94,2102.0,332.0095,332.0958,331.7595,331.8544,2102.0
2019-12-11 12:00:00,384.75,384.86,384.67,384.76,2050.0,331.6906,331.7854,331.6216,331.6992,2050.0
2019-12-11 12:05:00,384.67,384.73,384.59,384.72,1500.0,331.6216,331.6733,331.5526,331.6647,1500.0
2019-12-11 12:10:00,384.62,384.76,384.54,384.59,1787.0,331.5785,331.6992,331.5095,331.5526,1787.0
2019-12-11 12:15:00,384.6,385.06,384.6,385.03,4461.0,331.5613,331.9578,331.5613,331.932,4461.0
2019-12-11 12:20:00,384.96,385.1,384.88,385.02,3230.0,331.8716,331.9923,331.8026,331.9233,3230.0
2019-12-11 12:25:00,384.98,385.5,384.98,385.48,2373.0,331.8889,332.3371,331.8889,332.3199,2373.0
2019-12-11 12:30:00,385.48,385.5,385.25,385.25,5931.0,332.3199,332.3371,332.1216,332.1216,5931.0
2019-12-11 12:35:00,385.37,385.45,385.17,385.25,1650.0,332.2251,332.294,332.0527,332.1216,1650.0
2019-12-11 12:40:00,385.25,385.36,385.16,385.27,3537.0,332.1216,332.2165,332.044,332.1389,3537.0
2019-12-11 12:45:00,385.28,385.5,385.27,385.36,2749.0,332.1475,332.3371,332.1389,332.2165,2749.0
2019-12-11 12:50:00,385.5,385.62,385.42,385.51,3690.0,332.3371,332.4406,332.2682,332.3458,3690.0
2019-12-11 12:55:00,385.49,385.51,385.21,385.44,4461.0,332.3285,332.3458,332.0871,332.2854,4461.0
2019-12-11 13:00:00,385.44,385.76,385.37,385.54,2534.0,332.2854,332.5613,332.2251,332.3716,2534.0
2019-12-11 13:05:00,385.62,385.62,385.48,385.48,700.0,332.4406,332.4406,332.3199,332.3199,700.0
2019-12-11 13:10:00,385.59,385.76,385.57,385.73,400.0,332.4147,332.5613,332.3975,332.5354,400.0
2019-12-11 13:15:00,385.81,386.04,385.68,386.04,2561.0,332.6044,332.8027,332.4923,332.8027,2561.0
2019-12-11 13:20:00,386.01,386.01,385.86,385.91,1692.0,332.7768,332.7768,332.6475,332.6906,1692.0
2019-12-11 13:25:00,385.87,386.08,385.85,385.85,2573.0,332.6561,332.8372,332.6389,332.6389,2573.0
2019-12-11 13:30:00,385.95,386.08,385.85,386.08,1867.0,332.7251,332.8372,332.6389,332.8372,1867.0
2019-12-11 13:35:00,386.03,386.03,385.74,385.79,4390.0,332.7941,332.7941,332.544,332.5872,4390.0
2019-12-11 13:40:00,385.78,385.9,385.76,385.76,1150.0,332.5785,332.682,332.5613,332.5613,1150.0
2019-12-11 13:45:00,385.91,385.91,385.73,385.73,300.0,332.6906,332.6906,332.5354,332.5354,300.0
2019-12-11 13:50:00,385.63,385.76,385.41,385.49,6492.0,332.4492,332.5613,332.2596,332.3285,6492.0
2019-12-11 13:55:00,385.49,385.54,385.26,385.54,2256.0,332.3285,332.3716,332.1302,332.3716,2256.0
2019-12-11 14:00:00,385.44,385.64,385.29,385.47,2907.0,332.2854,332.4578,332.1561,332.3113,2907.0
2019-12-11 14:05:00,385.36,385.59,385.35,385.48,4556.0,332.2165,332.4147,332.2078,332.3199,4556.0
2019-12-11 14:10:00,385.56,385.89,385.52,385.66,2844.0,332.3889,332.6734,332.3544,332.4751,2844.0
2019-12-11 14:15:00,385.83,386.41,385.83,386.41,3972.0,332.6216,333.1216,332.6216,333.1216,3972.0
2019-12-11 14:20:00,386.49,386.49,386.0,386.01,4642.0,333.1906,333.1906,332.7682,332.7768,4642.0
2019-12-11 14:25:00,385.97,386.0,385.85,385.86,5267.0,332.7423,332.7682,332.6389,332.6475,5267.0
2019-12-11 14:30:00,385.76,385.79,385.55,385.57,2330.0,332.5613,332.5872,332.3802,332.3975,2330.0
2019-12-11 14:35:00,385.57,385.95,385.52,385.81,4295.0,332.3975,332.7251,332.3544,332.6044,4295.0
2019-12-11 14:40:00,385.71,386.04,385.43,385.97,1800.0,332.5182,332.8027,332.2768,332.7423,1800.0
2019-12-11 14:45:00,385.95,385.95,385.64,385.79,3237.0,332.7251,332.7251,332.4578,332.5872,3237.0
2019-12-11 14:50:00,385.84,386.27,385.82,386.22,1900.0,332.6303,333.001,332.613,332.9579,1900.0
2019-12-11 14:55:00,386.28,386.49,386.17,386.29,5118.0,333.0096,333.1906,332.9147,333.0182,5118.0
2019-12-11 15:00:00,386.29,386.43,385.78,385.78,7176.0,333.0182,333.1389,332.5785,332.5785,7176.0
2019-12-11 15:05:00,385.87,386.22,385.87,386.22,5512.0,332.6561,332.9579,332.6561,332.9579,5512.0
2019-12-11 15:10:00,386.13,386.14,385.59,385.71,3510.0,332.8803,332.8889,332.4147,332.5182,3510.0
2019-12-11 15:15:00,385.72,385.79,385.61,385.72,2497.0,332.5268,332.5872,332.432,332.5268,2497.0
2019-12-11 15:20:00,385.87,385.93,385.59,385.74,4328.0,332.6561,332.7078,332.4147,332.544,4328.0
2019-12-11 15:25:00,385.83,385.94,385.63,385.69,5352.0,332.6216,332.7165,332.4492,332.5009,5352.0
2019-12-11 15:30:00,385.7,386.15,385.68,386.07,6807.0,332.5096,332.8975,332.4923,332.8285,6807.0
2019-12-11 15:35:00,386.03,386.07,385.75,385.76,6608.0,332.7941,332.8285,332.5527,332.5613,6608.0
2019-12-11 15:40:00,385.75,385.97,385.68,385.78,4973.0,332.5527,332.7423,332.4923,332.5785,4973.0
2019-12-11 15:45:00,385.8,385.96,385.65,385.72,3967.0,332.5958,332.7337,332.4665,332.5268,3967.0
2019-12-11 15:50:00,385.77,386.6,385.77,386.59,7115.0,332.5699,333.2854,332.5699,333.2768,7115.0
2019-12-11 15:55:00,386.54,386.54,386.11,386.17,25969.0,333.2337,333.2337,332.863,332.9147,25969.0
2019-12-12 09:30:00,386.0,386.41,385.55,385.6,17250.0,332.7682,333.1216,332.3802,332.4234,17250.0
2019-12-12 09:35:00,385.53,387.79,385.49,387.79,1880.0,332.363,334.3113,332.3285,334.3113,1880.0
2019-12-12 09:40:00,387.72,387.79,387.2,387.2,3489.0,334.251,334.3113,333.8027,333.8027,3489.0
2019-12-12 09:45:00,387.16,387.37,386.39,386.55,4235.0,333.7682,333.9493,333.1044,333.2423,4235.0
2019-12-12 09:50:00,386.74,386.82,386.18,386.18,4790.0,333.4061,333.4751,332.9234,332.9234,4790.0
2019-12-12 09:55:00,386.25,386.52,385.8,386.16,7003.0,332.9837,333.2165,332.5958,332.9061,7003.0
2019-12-12 10:00:00,386.25,386.36,385.21,385.34,7015.0,332.9837,333.0785,332.0871,332.1992,7015.0
2019-12-12 10:05:00,385.74,386.14,385.13,385.39,14991.0,332.544,332.8889,332.0182,332.2423,14991.0
2019-12-12 10:10:00,385.37,385.49,384.64,384.91,9883.0,332.2251,332.3285,331.5957,331.8285,9883.0
2019-12-12 10:15:00,384.84,384.87,383.93,384.06,6794.0,331.7682,331.794,330.9837,331.0957,6794.0
2019-12-12 10:20:00,383.94,384.34,383.69,384.32,17457.0,330.9923,331.3371,330.7768,331.3199,17457.0
2019-12-12 10:25:00,384.47,385.03,384.47,385.03,4922.0,331.4492,331.932,331.4492,331.932,4922.0
2019-12-12 10:30:00,384.93,385.32,384.9,385.32,5666.0,331.8458,332.182,331.8199,332.182,5666.0
2019-12-12 10:35:00,385.47,385.84,385.38,385.63,3255.0,332.3113,332.6303,332.2337,332.4492,3255.0
2019-12-12 10:40:00,385.76,385.76,385.12,385.12,5532.0,332.5613,332.5613,332.0095,332.0095,5532.0
2019-12-12 10:45:00,385.03,385.03,384.72,384.79,2100.0,331.932,331.932,331.6647,331.7251,2100.0
2019-12-12 10:50:00,384.8,385.07,384.72,384.93,3062.0,331.7337,331.9664,331.6647,331.8458,3062.0
2019-12-12 10:55:00,385.12,385.73,384.89,385.73,3300.0,332.0095,332.5354,331.8113,332.5354,3300.0
2019-12-12 11:00:00,385.74,385.9,385.66,385.75,2985.0,332.544,332.682,332.4751,332.5527,2985.0
2019-12-12 11:05:00,385.84,386.4,385.84,386.32,6108.0,332.6303,333.113,332.6303,333.0441,6108.0
2019-12-12 11:10:00,386.32,386.7,386.2,386.2,5758.0,333.0441,333.3717,332.9406,332.9406,5758.0
2019-12-12 11:15:00,386.11,386.11,385.75,385.81,3693.0,332.863,332.863,332.5527,332.6044,3693.0
2019-12-12 11:20:00,385.78,385.79,385.4,385.63,3679.0,332.5785,332.5872,332.2509,332.4492,3679.0
2019-12-12 11:25:00,385.74,385.74,385.44,385.59,2349.0,332.544,332.544,332.2854,332.4147,2349.0
2019-12-12 11:30:00,385.61,386.2,385.5,386.1,4170.0,332.432,332.9406,332.3371,332.8544,4170.0
2019-12-12 11:35:00,386.06,386.6,385.97,386.48,3189.0,332.8199,333.2854,332.7423,333.182,3189.0
2019-12-12 11:40:00,386.34,386.35,385.99,386.2,5527.0,333.0613,333.0699,332.7596,332.9406,5527.0
2019-12-12 11:45:00,386.05,386.12,385.91,386.01,2400.0,332.8113,332.8716,332.6906,332.7768,2400.0
2019-12-12 11:50:00,385.9,386.17,385.82,386.0,2153.0,332.682,332.9147,332.613,332.7682,2153.0
2019-12-12 11:55:00,385.84,386.29,385.53,386.29,4992.0,332.6303,333.0182,332.363,333.0182,4992.0
2019-12-12 12:00:00,386.05,386.05,385.86,385.99,1711.0,332.8113,332.8113,332.6475,332.7596,1711.0
2019-12-12 12:05:00,386.02,386.3,386.02,386.29,1735.0,332.7854,333.0268,332.7854,333.0182,1735.0
2019-12-12 12:10:00,386.17,386.31,385.88,385.92,1560.0,332.9147,333.0354,332.6647,332.6992,1560.0
2019-12-12 12:15:00,386.03,386.03,385.6,385.71,1544.0,332.7941,332.7941,332.4234,332.5182,1544.0
2019-12-12 12:20:00,385.75,385.9,385.62,385.62,1674.0,332.5527,332.682,332.4406,332.4406,1674.0
2019-12-12 12:25:00,385.48,385.54,385.02,385.32,2095.0,332.3199,332.3716,331.9233,332.182,2095.0
2019-12-12 12:30:00,385.36,385.99,385.36,385.93,2100.0,332.2165,332.7596,332.2165,332.7078,2100.0
2019-12-12 12:35:00,385.93,385.93,385.76,385.82,4108.0,332.7078,332.7078,332.5613,332.613,4108.0
2019-12-12 12:40:00,385.81,385.91,385.66,385.68,2242.0,332.6044,332.6906,332.4751,332.4923,2242.0
2019-12-12 12:45:00,385.75,386.0,385.63,385.64,2554.0,332.5527,332.7682,332.4492,332.4578,2554.0
2019-12-12 12:50:00,385.79,385.87,385.63,385.75,1652.0,332.5872,332.6561,332.4492,332.5527,1652.0
2019-12-12 12:55:00,385.67,385.67,385.13,385.2,1228.0,332.4837,332.4837,332.0182,332.0785,1228.0
2019-12-12 13:00:00,385.17,385.32,385.11,385.32,1500.0,332.0527,332.182,332.0009,332.182,1500.0
2019-12-12 13:05:00,385.44,385.44,385.3,385.3,1793.0,332.2854,332.2854,332.1647,332.1647,1793.0
2019-12-12 13:10:00,385.39,385.54,385.32,385.54,2110.0,332.2423,332.3716,332.182,332.3716,2110.0
2019-12-12 13:15:00,385.73,385.8,385.59,385.6,1502.0,332.5354,332.5958,332.4147,332.4234,1502.0
2019-12-12 13:20:00,385.26,385.26,385.26,385.26,100.0,332.1302,332.1302,332.1302,332.1302,100.0
2019-12-12 13:25:00,385.25,385.43,385.14,385.23,2319.0,332.1216,332.2768,332.0268,332.1044,2319.0
2019-12-12 13:30:00,385.34,385.38,385.21,385.24,1036.0,332.1992,332.2337,332.0871,332.113,1036.0
2019-12-12 13:35:00,385.25,385.26,385.06,385.15,4276.0,332.1216,332.1302,331.9578,332.0354,4276.0
2019-12-12 13:40:00,385.19,385.24,384.86,384.86,3644.0,332.0699,332.113,331.7854,331.7854,3644.0
2019-12-12 13:45:00,384.82,384.93,384.67,384.69,2357.0,331.7509,331.8458,331.6216,331.6388,2357.0
2019-12-12 13:50:00,384.61,384.61,384.45,384.56,3640.0,331.5699,331.5699,331.4319,331.5268,3640.0
2019-12-12 13:55:00,384.61,384.65,384.42,384.65,2672.0,331.5699,331.6044,331.4061,331.6044,2672.0
2019-12-12 14:00:00,384.65,384.69,384.3,384.41,4200.0,331.6044,331.6388,331.3026,331.3975,4200.0
2019-12-12 14:05:00,384.27,384.83,384.27,384.83,2941.0,331.2768,331.7595,331.2768,331.7595,2941.0
2019-12-12 14:10:00,384.71,385.0,384.54,384.76,2752.0,331.6561,331.9061,331.5095,331.6992,2752.0
2019-12-12 14:15:00,384.86,384.94,384.76,384.94,1763.0,331.7854,331.8544,331.6992,331.8544,1763.0
2019-12-12 14:20:00,384.78,384.81,384.66,384.77,1528.0,331.7164,331.7423,331.613,331.7078,1528.0
2019-12-12 14:25:00,384.68,384.71,384.53,384.61,2115.0,331.6302,331.6561,331.5009,331.5699,2115.0
2019-12-12 14:30:00,384.59,385.78,384.59,385.25,12127.0,331.5526,332.5785,331.5526,332.1216,12127.0
2019-12-12 14:35:00,385.23,385.23,384.75,384.93,3531.0,332.1044,332.1044,331.6906,331.8458,3531.0
2019-12-12 14:40:00,384.97,385.27,384.79,384.79,3620.0,331.8802,332.1389,331.7251,331.7251,3620.0
2019-12-12 14:45:00,384.8,384.88,384.31,384.43,4711.0,331.7337,331.8026,331.3113,331.4147,4711.0
2019-12-12 14:50:00,384.42,384.42,383.8,384.14,11408.0,331.4061,331.4061,330.8716,331.1647,11408.0
2019-12-12 14:55:00,384.27,384.57,383.94,383.97,4797.0,331.2768,331.5354,330.9923,331.0181,4797.0
2019-12-12 15:00:00,383.99,384.28,383.73,384.05,4743.0,331.0354,331.2854,330.8112,331.0871,4743.0
2019-12-12 15:05:00,383.98,384.12,383.81,383.88,4161.0,331.0268,331.1475,330.8802,330.9406,4161.0
2019-12-12 15:10:00,383.8,383.8,383.47,383.63,4403.0,330.8716,330.8716,330.5871,330.725,4403.0
2019-12-12 15:15:00,383.54,383.75,383.47,383.64,5912.0,330.6474,330.8285,330.5871,330.7336,5912.0
2019-12-12 15:20:00,383.65,383.93,383.45,383.83,5913.0,330.7423,330.9837,330.5699,330.8974,5913.0
2019-12-12 15:25:00,383.89,384.38,383.82,384.29,6904.0,330.9492,331.3716,330.8888,331.294,6904.0
2019-12-12 15:30:00,384.34,384.66,384.05,384.13,7733.0,331.3371,331.613,331.0871,331.1561,7733.0
2019-12-12 15:35:00,384.21,384.5,384.01,384.27,6900.0,331.225,331.4751,331.0526,331.2768,6900.0
2019-12-12 15:40:00,384.24,384.57,384.21,384.49,5393.0,331.2509,331.5354,331.225,331.4664,5393.0
2019-12-12 15:45:00,384.49,385.0,384.45,384.88,18744.0,331.4664,331.9061,331.4319,331.8026,18744.0
2019-12-12 15:50:00,384.98,385.0,384.56,384.56,9567.0,331.8889,331.9061,331.5268,331.5268,9567.0
2019-12-12 15:55:00,384.63,384.72,384.05,384.05,29773.0,331.5871,331.6647,331.0871,331.0871,29773.0
2019-12-13 09:30:00,384.0,385.0,384.0,384.5,17509.0,331.044,331.9061,331.044,331.4751,17509.0
2019-12-13 09:35:00,384.28,385.46,384.28,385.09,6027.0,331.2854,332.3027,331.2854,331.9837,6027.0
2019-12-13 09:40:00,385.17,386.05,385.15,386.02,6983.0,332.0527,332.8113,332.0354,332.7854,6983.0
2019-12-13 09:45:00,386.02,386.97,386.02,386.5,6490.0,332.7854,333.6044,332.7854,333.1992,6490.0
2019-12-13 09:50:00,386.56,386.84,386.3,386.57,2830.0,333.251,333.4923,333.0268,333.2596,2830.0
2019-12-13 09:55:00,386.65,386.78,386.06,386.5,6025.0,333.3286,333.4406,332.8199,333.1992,6025.0
2019-12-13 10:00:00,386.69,387.63,386.56,387.47,8832.0,333.363,334.1734,333.251,334.0355,8832.0
2019-12-13 10:05:00,387.59,387.78,387.35,387.51,7081.0,334.1389,334.3027,333.932,334.07,7081.0
2019-12-13 10:10:00,387.36,387.45,386.24,386.24,9640.0,333.9406,334.0182,332.9751,332.9751,9640.0
2019-12-13 10:15:00,386.16,386.93,385.66,386.92,5669.0,332.9061,333.5699,332.4751,333.5613,5669.0
2019-12-13 10:20:00,386.79,387.04,386.38,386.7,8443.0,333.4492,333.6648,333.0958,333.3717,8443.0
2019-12-13 10:25:00,386.59,386.78,386.16,386.25,5230.0,333.2768,333.4406,332.9061,332.9837,5230.0
2019-12-13 10:30:00,386.17,386.85,385.93,386.85,5297.0,332.9147,333.501,332.7078,333.501,5297.0
2019-12-13 10:35:00,386.75,387.0,386.01,386.39,4178.0,333.4148,333.6303,332.7768,333.1044,4178.0
2019-12-13 10:40:00,386.62,386.68,386.14,386.14,5533.0,333.3027,333.3544,332.8889,332.8889,5533.0
2019-12-13 10:45:00,386.35,386.74,386.18,386.18,6963.0,333.0699,333.4061,332.9234,332.9234,6963.0
2019-12-13 10:50:00,386.24,386.25,385.51,385.52,2603.0,332.9751,332.9837,332.3458,332.3544,2603.0
2019-12-13 10:55:00,385.65,385.73,385.31,385.62,4077.0,332.4665,332.5354,332.1733,332.4406,4077.0
2019-12-13 11:00:00,385.65,385.89,385.47,385.78,5027.0,332.4665,332.6734,332.3113,332.5785,5027.0
2019-12-13 11:05:00,385.91,386.0,385.7,385.7,2603.0,332.6906,332.7682,332.5096,332.5096,2603.0
2019-12-13 11:10:00,385.71,385.94,385.36,385.49,1500.0,332.5182,332.7165,332.2165,332.3285,1500.0
2019-12-13 11:15:00,385.56,385.56,385.2,385.28,2767.0,332.3889,332.3889,332.0785,332.1475,2767.0
2019-12-13 11:20:00,385.36,385.37,384.96,384.98,3635.0,332.2165,332.2251,331.8716,331.8889,3635.0
2019-12-13 11:25:00,385.06,385.3,385.02,385.21,3853.0,331.9578,332.1647,331.9233,332.0871,3853.0
2019-12-13 11:30:00,385.11,385.46,384.89,384.92,5891.0,332.0009,332.3027,331.8113,331.8371,5891.0
2019-12-13 11:35:00,384.95,385.14,384.69,384.77,2916.0,331.863,332.0268,331.6388,331.7078,2916.0
2019-12-13 11:40:00,384.69,385.18,384.69,385.06,5172.0,331.6388,332.0613,331.6388,331.9578,5172.0
2019-12-13 11:45:00,385.18,385.35,385.07,385.07,2821.0,332.0613,332.2078,331.9664,331.9664,2821.0
2019-12-13 11:50:00,385.13,385.5,384.95,385.01,2450.0,332.0182,332.3371,331.863,331.9147,2450.0
2019-12-13 11:55:00,385.12,385.12,384.69,384.86,3513.0,332.0095,332.0095,331.6388,331.7854,3513.0
2019-12-13 12:00:00,384.88,385.0,384.57,384.64,2529.0,331.8026,331.9061,331.5354,331.5957,2529.0
2019-12-13 12:05:00,384.73,384.84,384.31,384.35,5658.0,331.6733,331.7682,331.3113,331.3457,5658.0
2019-12-13 12:10:00,384.32,384.33,384.09,384.09,1418.0,331.3199,331.3285,331.1216,331.1216,1418.0
2019-12-13 12:15:00,384.12,384.19,383.99,384.18,4356.0,331.1475,331.2078,331.0354,331.1992,4356.0
2019-12-13 12:20:00,384.22,384.48,384.13,384.48,2736.0,331.2337,331.4578,331.1561,331.4578,2736.0
2019-12-13 12:25:00,384.57,384.98,384.57,384.98,2581.0,331.5354,331.8889,331.5354,331.8889,2581.0
2019-12-13 12:30:00,385.0,385.08,384.61,384.87,6355.0,331.9061,331.9751,331.5699,331.794,6355.0
2019-12-13 12:35:00,384.88,384.89,384.65,384.78,1340.0,331.8026,331.8113,331.6044,331.7164,1340.0
2019-12-13 12:40:00,384.83,384.83,384.51,384.69,2508.0,331.7595,331.7595,331.4837,331.6388,2508.0
2019-12-13 12:45:00,384.6,384.69,384.54,384.6,19668.0,331.5613,331.6388,331.5095,331.5613,19668.0
2019-12-13 12:50:00,384.59,384.61,384.11,384.2,3485.0,331.5526,331.5699,331.1388,331.2164,3485.0
2019-12-13 12:55:00,384.14,385.02,384.02,385.01,5142.0,331.1647,331.9233,331.0612,331.9147,5142.0
2019-12-13 13:00:00,385.03,385.28,385.03,385.28,801.0,331.932,332.1475,331.932,332.1475,801.0
2019-12-13 13:05:00,385.05,385.32,385.05,385.06,1941.0,331.9492,332.182,331.9492,331.9578,1941.0
2019-12-13 13:10:00,385.16,385.29,385.05,385.29,2268.0,332.044,332.1561,331.9492,332.1561,2268.0
2019-12-13 13:15:00,385.29,385.48,384.9,384.95,8209.0,332.1561,332.3199,331.8199,331.863,8209.0
2019-12-13 13:20:00,385.01,385.25,385.0,385.15,2291.0,331.9147,332.1216,331.9061,332.0354,2291.0
2019-12-13 13:25:00,385.16,385.26,385.07,385.26,1562.0,332.044,332.1302,331.9664,332.1302,1562.0
2019-12-13 13:30:00,385.31,385.6,385.31,385.59,2104.0,332.1733,332.4234,332.1733,332.4147,2104.0
2019-12-13 13:35:00,385.59,385.66,385.59,385.64,1525.0,332.4147,332.4751,332.4147,332.4578,1525.0
2019-12-13 13:40:00,385.64,385.66,385.39,385.39,2814.0,332.4578,332.4751,332.2423,332.2423,2814.0
2019-12-13 13:45:00,385.45,385.49,385.37,385.48,1764.0,332.294,332.3285,332.2251,332.3199,1764.0
2019-12-13 13:50:00,385.51,385.82,385.51,385.56,3658.0,332.3458,332.613,332.3458,332.3889,3658.0
2019-12-13 13:55:00,385.64,385.89,385.47,385.51,2710.0,332.4578,332.6734,332.3113,332.3458,2710.0
2019-12-13 14:00:00,385.57,385.59,385.42,385.47,2380.0,332.3975,332.4147,332.2682,332.3113,2380.0
2019-12-13 14:05:00,385.39,385.7,385.37,385.7,1319.0,332.2423,332.5096,332.2251,332.5096,1319.0
2019-12-13 14:10:00,385.78,385.98,385.6,385.6,3505.0,332.5785,332.7509,332.4234,332.4234,3505.0
2019-12-13 14:15:00,385.72,385.8,385.36,385.36,2551.0,332.5268,332.5958,332.2165,332.2165,2551.0
2019-12-13 14:20:00,385.36,385.45,384.99,384.99,2900.0,332.2165,332.294,331.8975,331.8975,2900.0
2019-12-13 14:25:00,385.06,385.19,384.88,385.19,4682.0,331.9578,332.0699,331.8026,332.0699,4682.0
2019-12-13 14:30:00,385.26,385.39,385.19,385.37,3035.0,332.1302,332.2423,332.0699,332.2251,3035.0
2019-12-13 14:35:00,385.28,385.28,384.98,385.13,1565.0,332.1475,332.1475,331.8889,332.0182,1565.0
2019-12-13 14:40:00,385.23,385.45,385.23,385.42,1936.0,332.1044,332.294,332.1044,332.2682,1936.0
2019-12-13 14:45:00,385.43,385.75,385.37,385.75,1995.0,332.2768,332.5527,332.2251,332.5527,1995.0
2019-12-13 14:50:00,385.69,385.69,385.46,385.64,1453.0,332.5009,332.5009,332.3027,332.4578,1453.0
2019-12-13 14:55:00,385.64,385.74,385.53,385.54,4310.0,332.4578,332.544,332.363,332.3716,4310.0
2019-12-13 15:00:00,385.58,385.73,385.46,385.64,2014.0,332.4061,332.5354,332.3027,332.4578,2014.0
2019-12-13 15:05:00,385.84,385.88,385.75,385.84,1794.0,332.6303,332.6647,332.5527,332.6303,1794.0
2019-12-13 15:10:00,385.86,385.9,385.73,385.76,2277.0,332.6475,332.682,332.5354,332.5613,2277.0
2019-12-13 15:15:00,385.74,386.0,385.68,385.96,7064.0,332.544,332.7682,332.4923,332.7337,7064.0
2019-12-13 15:20:00,385.97,386.01,385.89,385.92,7372.0,332.7423,332.7768,332.6734,332.6992,7372.0
2019-12-13 15:25:00,385.95,386.12,385.81,385.96,4492.0,332.7251,332.8716,332.6044,332.7337,4492.0
2019-12-13 15:30:00,385.96,386.18,385.95,386.07,5021.0,332.7337,332.9234,332.7251,332.8285,5021.0
2019-12-13 15:35:00,385.99,386.19,385.99,386.19,4605.0,332.7596,332.932,332.7596,332.932,4605.0
2019-12-13 15:40:00,386.24,386.6,386.09,386.41,5609.0,332.9751,333.2854,332.8458,333.1216,5609.0
2019-12-13 15:45:00,386.47,386.51,386.27,386.31,10761.0,333.1734,333.2079,333.001,333.0354,10761.0
2019-12-13 15:50:00,386.36,386.63,386.13,386.13,14701.0,333.0785,333.3113,332.8803,332.8803,14701.0
2019-12-13 15:55:00,386.2,386.69,386.2,386.5,22864.0,332.9406,333.363,332.9406,333.1992,22864.0
2019-12-16 09:30:00,387.9,387.9,386.0,386.43,16305.0,334.4062,334.4062,332.7682,333.1389,16305.0
2019-12-16 09:35:00,386.06,386.06,385.63,385.75,2937.0,332.8199,332.8199,332.4492,332.5527,2937.0
2019-12-16 09:40:00,385.69,386.1,385.52,385.77,2545.0,332.5009,332.8544,332.3544,332.5699,2545.0
2019-12-16 09:45:00,385.85,386.55,385.49,386.22,4432.0,332.6389,333.2423,332.3285,332.9579,4432.0
2019-12-16 09:50:00,386.29,387.04,386.04,386.94,4156.0,333.0182,333.6648,332.8027,333.5786,4156.0
2019-12-16 09:55:00,387.45,387.55,387.38,387.55,968.0,334.0182,334.1044,333.9579,334.1044,968.0
2019-12-16 10:00:00,387.64,387.88,387.57,387.83,3162.0,334.182,334.3889,334.1217,334.3458,3162.0
2019-12-16 10:05:00,387.92,388.35,387.92,388.11,4779.0,334.4234,334.7941,334.4234,334.5872,4779.0
2019-12-16 10:10:00,388.19,388.22,387.89,387.89,3059.0,334.6562,334.682,334.3975,334.3975,3059.0
2019-12-16 10:15:00,387.96,388.28,387.79,387.87,2566.0,334.4579,334.7338,334.3113,334.3803,2566.0
2019-12-16 10:20:00,387.47,387.65,387.21,387.3,2102.0,334.0355,334.1906,333.8113,333.8889,2102.0
2019-12-16 10:25:00,387.31,387.59,387.31,387.49,1608.0,333.8975,334.1389,333.8975,334.0527,1608.0
2019-12-16 10:30:00,387.39,387.39,386.58,386.59,2156.0,333.9665,333.9665,333.2682,333.2768,2156.0
2019-12-16 10:35:00,386.79,386.79,385.04,385.04,6054.0,333.4492,333.4492,331.9406,331.9406,6054.0
2019-12-16 10:40:00,385.28,385.66,385.28,385.43,3679.0,332.1475,332.4751,332.1475,332.2768,3679.0
2019-12-16 10:45:00,385.55,385.64,385.17,385.17,8645.0,332.3802,332.4578,332.0527,332.0527,8645.0
2019-12-16 10:50:00,385.25,385.46,384.87,384.88,6570.0,332.1216,332.3027,331.794,331.8026,6570.0
2019-12-16 10:55:00,384.83,385.59,384.83,385.49,2670.0,331.7595,332.4147,331.7595,332.3285,2670.0
2019-12-16 11:00:00,385.48,385.48,385.01,385.13,8293.0,332.3199,332.3199,331.9147,332.0182,8293.0
2019-12-16 11:05:00,385.23,385.24,385.1,385.17,3190.0,332.1044,332.113,331.9923,332.0527,3190.0
2019-12-16 11:10:00,385.21,385.6,385.21,385.45,3550.0,332.0871,332.4234,332.0871,332.294,3550.0
2019-12-16 11:15:00,385.48,385.5,384.77,384.86,8523.0,332.3199,332.3371,331.7078,331.7854,8523.0
2019-12-16 11:20:00,384.86,384.94,384.4,384.81,7547.0,331.7854,331.8544,331.3888,331.7423,7547.0
2019-12-16 11:25:00,384.81,385.2,384.66,385.2,3016.0,331.7423,332.0785,331.613,332.0785,3016.0
2019-12-16 11:30:00,385.11,385.11,384.79,384.84,3245.0,332.0009,332.0009,331.7251,331.7682,3245.0
2019-12-16 11:35:00,385.0,385.11,384.88,385.09,2148.0,331.9061,332.0009,331.8026,331.9837,2148.0
2019-12-16 11:40:00,385.19,385.35,385.18,385.18,3047.0,332.0699,332.2078,332.0613,332.0613,3047.0
2019-12-16 11:45:00,385.17,385.34,385.17,385.32,2333.0,332.0527,332.1992,332.0527,332.182,2333.0
2019-12-16 11:50:00,385.26,385.77,385.26,385.71,3479.0,332.1302,332.5699,332.1302,332.5182,3479.0
2019-12-16 11:55:00,385.77,385.8,385.3,385.59,2936.0,332.5699,332.5958,332.1647,332.4147,2936.0
2019-12-16 12:00:00,385.7,385.83,385.59,385.73,1464.0,332.5096,332.6216,332.4147,332.5354,1464.0
2019-12-16 12:05:00,385.66,385.66,385.31,385.31,2286.0,332.4751,332.4751,332.1733,332.1733,2286.0
2019-12-16 12:10:00,385.35,385.46,385.33,385.46,985.0,332.2078,332.3027,332.1906,332.3027,985.0
2019-12-16 12:15:00,385.45,385.49,385.42,385.49,2201.0,332.294,332.3285,332.2682,332.3285,2201.0
2019-12-16 12:20:00,385.47,385.56,385.4,385.51,2205.0,332.3113,332.3889,332.2509,332.3458,2205.0
2019-12-16 12:25:00,385.46,385.46,385.05,385.1,4988.0,332.3027,332.3027,331.9492,331.9923,4988.0
2019-12-16 12:30:00,385.02,385.02,384.63,384.63,1863.0,331.9233,331.9233,331.5871,331.5871,1863.0
2019-12-16 12:35:00,384.74,384.79,384.38,384.55,9164.0,331.682,331.7251,331.3716,331.5182,9164.0
2019-12-16 12:40:00,384.52,384.62,384.35,384.52,4971.0,331.4923,331.5785,331.3457,331.4923,4971.0
2019-12-16 12:45:00,384.52,384.52,384.31,384.38,1607.0,331.4923,331.4923,331.3113,331.3716,1607.0
2019-12-16 12:50:00,384.35,384.41,384.16,384.2,4932.0,331.3457,331.3975,331.1819,331.2164,4932.0
2019-12-16 12:55:00,384.28,384.38,384.18,384.28,3288.0,331.2854,331.3716,331.1992,331.2854,3288.0
2019-12-16 13:00:00,384.35,384.35,384.18,384.32,1744.0,331.3457,331.3457,331.1992,331.3199,1744.0
2019-12-16 13:05:00,384.28,384.36,384.13,384.31,3682.0,331.2854,331.3544,331.1561,331.3113,3682.0
2019-12-16 13:10:00,384.2,384.39,384.13,384.35,2724.0,331.2164,331.3802,331.1561,331.3457,2724.0
2019-12-16 13:15:00,384.31,384.33,384.22,384.29,907.0,331.3113,331.3285,331.2337,331.294,907.0
2019-12-16 13:20:00,384.27,384.27,384.14,384.19,3127.0,331.2768,331.2768,331.1647,331.2078,3127.0
2019-12-16 13:25:00,384.3,384.36,384.21,384.36,2389.0,331.3026,331.3544,331.225,331.3544,2389.0
2019-12-16 13:30:00,384.31,384.32,384.09,384.11,3488.0,331.3113,331.3199,331.1216,331.1388,3488.0
2019-12-16 13:35:00,384.13,384.26,384.04,384.22,2569.0,331.1561,331.2681,331.0785,331.2337,2569.0
2019-12-16 13:40:00,384.17,384.3,384.16,384.2,2446.0,331.1906,331.3026,331.1819,331.2164,2446.0
2019-12-16 13:45:00,384.31,384.74,384.19,384.74,3469.0,331.3113,331.682,331.2078,331.682,3469.0
2019-12-16 13:50:00,384.88,385.08,384.88,384.99,2846.0,331.8026,331.9751,331.8026,331.8975,2846.0
2019-12-16 13:55:00,384.92,385.11,384.92,384.99,1997.0,331.8371,332.0009,331.8371,331.8975,1997.0
2019-12-16 14:00:00,385.03,385.34,384.91,385.1,2642.0,331.932,332.1992,331.8285,331.9923,2642.0
2019-12-16 14:05:00,384.91,385.1,384.86,384.87,2719.0,331.8285,331.9923,331.7854,331.794,2719.0
2019-12-16 14:10:00,385.11,385.12,384.72,384.72,502.0,332.0009,332.0095,331.6647,331.6647,502.0
2019-12-16 14:15:00,384.71,384.81,384.7,384.7,600.0,331.6561,331.7423,331.6475,331.6475,600.0
2019-12-16 14:20:00,384.67,385.04,384.66,384.97,2134.0,331.6216,331.9406,331.613,331.8802,2134.0
2019-12-16 14:25:00,384.97,385.03,384.95,385.03,1550.0,331.8802,331.932,331.863,331.932,1550.0
2019-12-16 14:30:00,385.02,385.35,384.94,385.35,2694.0,331.9233,332.2078,331.8544,332.2078,2694.0
2019-12-16 14:35:00,385.22,385.64,385.22,385.63,4227.0,332.0958,332.4578,332.0958,332.4492,4227.0
2019-12-16 14:40:00,385.68,385.83,385.68,385.74,2429.0,332.4923,332.6216,332.4923,332.544,2429.0
2019-12-16 14:45:00,385.79,385.82,385.65,385.75,2313.0,332.5872,332.613,332.4665,332.5527,2313.0
2019-12-16 14:50:00,385.8,385.84,385.64,385.83,2339.0,332.5958,332.6303,332.4578,332.6216,2339.0
2019-12-16 14:55:00,385.84,385.86,385.52,385.52,2579.0,332.6303,332.6475,332.3544,332.3544,2579.0
2019-12-16 15:00:00,385.44,385.83,385.41,385.69,2738.0,332.2854,332.6216,332.2596,332.5009,2738.0
2019-12-16 15:05:00,385.75,385.83,385.69,385.72,2302.0,332.5527,332.6216,332.5009,332.5268,2302.0
2019-12-16 15:10:00,385.6,385.78,385.5,385.62,2929.0,332.4234,332.5785,332.3371,332.4406,2929.0
2019-12-16 15:15:00,385.74,385.93,385.66,385.93,1191.0,332.544,332.7078,332.4751,332.7078,1191.0
2019-12-16 15:20:00,386.05,386.49,386.01,386.01,4015.0,332.8113,333.1906,332.7768,332.7768,4015.0
2019-12-16 15:25:00,386.09,386.29,386.07,386.08,2440.0,332.8458,333.0182,332.8285,332.8372,2440.0
2019-12-16 15:30:00,386.05,386.1,385.74,385.99,5291.0,332.8113,332.8544,332.544,332.7596,5291.0
2019-12-16 15:35:00,386.04,386.19,385.79,385.94,3010.0,332.8027,332.932,332.5872,332.7165,3010.0
2019-12-16 15:40:00,385.84,385.85,385.69,385.85,2978.0,332.6303,332.6389,332.5009,332.6389,2978.0
2019-12-16 15:45:00,385.72,385.81,385.41,385.41,7861.0,332.5268,332.6044,332.2596,332.2596,7861.0
2019-12-16 15:50:00,385.56,385.98,385.43,385.71,11176.0,332.3889,332.7509,332.2768,332.5182,11176.0
2019-12-16 15:55:00,385.75,386.16,385.54,385.84,43959.0,332.5527,332.9061,332.3716,332.6303,43959.0
2019-12-17 09:30:00,385.0,386.23,385.0,386.0,24274.0,331.9061,332.9665,331.9061,332.7682,24274.0
2019-12-17 09:35:00,385.85,387.53,385.84,387.3,7018.0,332.6389,334.0872,332.6303,333.8889,7018.0
2019-12-17 09:40:00,387.29,387.29,386.06,387.06,9478.0,333.8803,333.8803,332.8199,333.682,9478.0
2019-12-17 09:45:00,387.31,387.5,386.82,387.06,14499.0,333.8975,334.0613,333.4751,333.682,14499.0
2019-12-17 09:50:00,387.06,387.69,387.06,387.14,5555.0,333.682,334.2251,333.682,333.751,5555.0
2019-12-17 09:55:00,387.38,387.89,387.14,387.55,6258.0,333.9579,334.3975,333.751,334.1044,6258.0
2019-12-17 10:00:00,387.61,388.0,387.24,387.68,12308.0,334.1562,334.4924,333.8372,334.2165,12308.0
2019-12-17 10:05:00,387.63,387.88,386.85,386.94,4952.0,334.1734,334.3889,333.501,333.5786,4952.0
2019-12-17 10:10:00,387.05,387.59,386.9,386.9,6772.0,333.6734,334.1389,333.5441,333.5441,6772.0
2019-12-17 10:15:00,386.73,387.04,386.39,387.0,3075.0,333.3975,333.6648,333.1044,333.6303,3075.0
2019-12-17 10:20:00,386.58,386.79,386.31,386.53,3823.0,333.2682,333.4492,333.0354,333.2251,3823.0
2019-12-17 10:25:00,386.55,386.73,386.26,386.49,5200.0,333.2423,333.3975,332.9923,333.1906,5200.0
2019-12-17 10:30:00,386.39,386.62,386.39,386.62,2796.0,333.1044,333.3027,333.1044,333.3027,2796.0
2019-12-17 10:35:00,386.53,386.79,386.35,386.42,5590.0,333.2251,333.4492,333.0699,333.1303,5590.0
2019-12-17 10:40:00,386.36,386.51,385.87,385.93,3976.0,333.0785,333.2079,332.6561,332.7078,3976.0
2019-12-17 10:45:00,385.98,386.14,385.88,386.01,3764.0,332.7509,332.8889,332.6647,332.7768,3764.0
2019-12-17 10:50:00,386.03,386.28,385.89,386.28,2900.0,332.7941,333.0096,332.6734,333.0096,2900.0
2019-12-17 10:55:00,386.12,386.16,385.8,385.97,5450.0,332.8716,332.9061,332.5958,332.7423,5450.0
2019-12-17 11:00:00,385.97,386.54,385.95,386.48,3632.0,332.7423,333.2337,332.7251,333.182,3632.0
2019-12-17 11:05:00,386.52,386.63,386.21,386.5,5832.0,333.2165,333.3113,332.9492,333.1992,5832.0
2019-12-17 11:10:00,386.55,386.57,386.21,386.37,4715.0,333.2423,333.2596,332.9492,333.0872,4715.0
2019-12-17 11:15:00,386.32,386.77,386.32,386.53,3848.0,333.0441,333.432,333.0441,333.2251,3848.0
2019-12-17 11:20:00,386.56,386.7,386.53,386.61,2806.0,333.251,333.3717,333.2251,333.2941,2806.0
2019-12-17 11:25:00,386.62,386.7,386.22,386.51,3792.0,333.3027,333.3717,332.9579,333.2079,3792.0
2019-12-17 11:30:00,386.6,386.67,386.43,386.58,1063.0,333.2854,333.3458,333.1389,333.2682,1063.0
2019-12-17 11:35:00,386.59,386.7,386.28,386.28,3350.0,333.2768,333.3717,333.0096,333.0096,3350.0
2019-12-17 11:40:00,386.29,386.41,386.22,386.28,3334.0,333.0182,333.1216,332.9579,333.0096,3334.0
2019-12-17 11:45:00,386.29,386.44,386.03,386.03,3521.0,333.0182,333.1475,332.7941,332.7941,3521.0
2019-12-17 11:50:00,386.05,386.66,386.05,386.66,3702.0,332.8113,333.3372,332.8113,333.3372,3702.0
2019-12-17 11:55:00,386.63,386.81,386.55,386.81,1982.0,333.3113,333.4665,333.2423,333.4665,1982.0
2019-12-17 12:00:00,386.81,386.96,386.77,386.85,1938.0,333.4665,333.5958,333.432,333.501,1938.0
2019-12-17 12:05:00,386.78,386.79,386.65,386.67,636.0,333.4406,333.4492,333.3286,333.3458,636.0
2019-12-17 12:10:00,386.62,386.95,386.6,386.95,2019.0,333.3027,333.5872,333.2854,333.5872,2019.0
2019-12-17 12:15:00,386.86,386.95,386.81,386.95,1820.0,333.5096,333.5872,333.4665,333.5872,1820.0
2019-12-17 12:20:00,386.92,386.99,386.81,386.82,1603.0,333.5613,333.6217,333.4665,333.4751,1603.0
2019-12-17 12:25:00,386.83,386.98,386.82,386.91,1570.0,333.4837,333.613,333.4751,333.5527,1570.0
2019-12-17 12:30:00,386.9,386.9,386.41,386.41,2255.0,333.5441,333.5441,333.1216,333.1216,2255.0
2019-12-17 12:35:00,386.48,386.73,386.48,386.69,1003.0,333.182,333.3975,333.182,333.363,1003.0
2019-12-17 12:40:00,386.89,386.89,386.63,386.83,2565.0,333.5355,333.5355,333.3113,333.4837,2565.0
2019-12-17 12:45:00,386.84,387.0,386.59,386.6,4656.0,333.4923,333.6303,333.2768,333.2854,4656.0
2019-12-17 12:50:00,386.64,386.69,386.46,386.52,3800.0,333.3199,333.363,333.1648,333.2165,3800.0
2019-12-17 12:55:00,386.46,386.54,386.25,386.4,2390.0,333.1648,333.2337,332.9837,333.113,2390.0
2019-12-17 13:00:00,386.49,386.49,386.19,386.21,1713.0,333.1906,333.1906,332.932,332.9492,1713.0
2019-12-17 13:05:00,386.16,386.26,386.06,386.17,1499.0,332.9061,332.9923,332.8199,332.9147,1499.0
2019-12-17 13:10:00,386.29,386.29,386.12,386.28,2350.0,333.0182,333.0182,332.8716,333.0096,2350.0
2019-12-17 13:15:00,386.32,386.37,386.23,386.29,1169.0,333.0441,333.0872,332.9665,333.0182,1169.0
2019-12-17 13:20:00,386.22,386.28,386.07,386.2,5523.0,332.9579,333.0096,332.8285,332.9406,5523.0
2019-12-17 13:25:00,386.09,386.25,386.02,386.09,3239.0,332.8458,332.9837,332.7854,332.8458,3239.0
2019-12-17 13:30:00,386.09,386.27,386.08,386.18,2224.0,332.8458,333.001,332.8372,332.9234,2224.0
2019-12-17 13:35:00,386.03,386.03,385.82,385.82,2342.0,332.7941,332.7941,332.613,332.613,2342.0
2019-12-17 13:40:00,385.94,386.07,385.92,386.0,2261.0,332.7165,332.8285,332.6992,332.7682,2261.0
2019-12-17 13:45:00,385.91,386.09,385.91,386.09,2006.0,332.6906,332.8458,332.6906,332.8458,2006.0
2019-12-17 13:50:00,386.15,386.15,385.91,385.98,2944.0,332.8975,332.8975,332.6906,332.7509,2944.0
2019-12-17 13:55:00,385.93,386.3,385.93,386.22,1304.0,332.7078,333.0268,332.7078,332.9579,1304.0
2019-12-17 14:00:00,386.37,386.37,386.21,386.36,1710.0,333.0872,333.0872,332.9492,333.0785,1710.0
2019-12-17 14:05:00,386.23,386.4,386.13,386.27,4478.0,332.9665,333.113,332.8803,333.001,4478.0
2019-12-17 14:10:00,386.21,386.27,386.2,386.21,4500.0,332.9492,333.001,332.9406,332.9492,4500.0
2019-12-17 14:15:00,386.13,386.13,385.85,385.93,4565.0,332.8803,332.8803,332.6389,332.7078,4565.0
2019-12-17 14:20:00,385.87,385.93,385.85,385.88,1397.0,332.6561,332.7078,332.6389,332.6647,1397.0
2019-12-17 14:25:00,385.92,385.93,385.62,385.63,5684.0,332.6992,332.7078,332.4406,332.4492,5684.0
2019-12-17 14:30:00,385.66,386.12,385.63,386.08,3459.0,332.4751,332.8716,332.4492,332.8372,3459.0
2019-12-17 14:35:00,386.1,386.32,386.1,386.19,3243.0,332.8544,333.0441,332.8544,332.932,3243.0
2019-12-17 14:40:00,386.24,386.36,386.21,386.27,1116.0,332.9751,333.0785,332.9492,333.001,1116.0
2019-12-17 14:45:00,386.09,386.24,386.04,386.24,3430.0,332.8458,332.9751,332.8027,332.9751,3430.0
2019-12-17 14:50:00,386.16,386.33,386.15,386.2,2017.0,332.9061,333.0527,332.8975,332.9406,2017.0
2019-12-17 14:55:00,386.2,386.49,386.2,386.49,1422.0,332.9406,333.1906,332.9406,333.1906,1422.0
2019-12-17 15:00:00,386.41,386.53,386.27,386.49,4384.0,333.1216,333.2251,333.001,333.1906,4384.0
2019-12-17 15:05:00,386.52,386.81,386.49,386.76,4430.0,333.2165,333.4665,333.1906,333.4234,4430.0
2019-12-17 15:10:00,386.82,386.98,386.82,386.98,5375.0,333.4751,333.613,333.4751,333.613,5375.0
2019-12-17 15:15:00,387.04,387.34,387.04,387.33,4610.0,333.6648,333.9234,333.6648,333.9148,4610.0
2019-12-17 15:20:00,387.34,387.5,387.21,387.49,3737.0,333.9234,334.0613,333.8113,334.0527,3737.0
2019-12-17 15:25:00,387.44,387.67,387.44,387.47,5201.0,334.0096,334.2079,334.0096,334.0355,5201.0
2019-12-17 15:30:00,387.41,387.51,387.24,387.36,6897.0,333.9837,334.07,333.8372,333.9406,6897.0
2019-12-17 15:35:00,387.36,387.5,387.36,387.42,6143.0,333.9406,334.0613,333.9406,333.9924,6143.0
2019-12-17 15:40:00,387.42,387.48,387.35,387.37,6713.0,333.9924,334.0441,333.932,333.9493,6713.0
2019-12-17 15:45:00,387.38,387.52,387.19,387.41,9996.0,333.9579,334.0786,333.7941,333.9837,9996.0
2019-12-17 15:50:00,387.43,387.51,387.08,387.35,18237.0,334.001,334.07,333.6993,333.932,18237.0
2019-12-17 15:55:00,387.28,387.29,386.74,386.74,42790.0,333.8717,333.8803,333.4061,333.4061,42790.0
2019-12-18 09:30:00,387.4,387.64,386.62,386.65,17139.0,333.9751,334.182,333.3027,333.3286,17139.0
2019-12-18 09:35:00,386.93,386.95,386.0,386.11,18958.0,333.5699,333.5872,332.7682,332.863,18958.0
2019-12-18 09:40:00,386.02,386.02,384.19,384.22,9580.0,332.7854,332.7854,331.2078,331.2337,9580.0
2019-12-18 09:45:00,384.46,385.0,384.23,384.33,10283.0,331.4406,331.9061,331.2423,331.3285,10283.0
2019-12-18 09:50:00,384.42,384.73,384.12,384.23,10023.0,331.4061,331.6733,331.1475,331.2423,10023.0
2019-12-18 09:55:00,384.05,384.07,383.58,383.59,6923.0,331.0871,331.1043,330.6819,330.6905,6923.0
2019-12-18 10:00:00,383.55,383.61,383.27,383.38,10061.0,330.6561,330.7078,330.4147,330.5095,10061.0
2019-12-18 10:05:00,383.41,383.53,383.21,383.26,9950.0,330.5354,330.6388,330.3629,330.4061,9950.0
2019-12-18 10:10:00,383.27,383.28,382.75,382.92,9536.0,330.4147,330.4233,329.9664,330.1129,9536.0
2019-12-18 10:15:00,382.83,382.85,382.59,382.74,5984.0,330.0354,330.0526,329.8285,329.9578,5984.0
2019-12-18 10:20:00,382.7,382.76,382.37,382.5,11204.0,329.9233,329.975,329.6388,329.7509,11204.0
2019-12-18 10:25:00,382.5,382.6,382.08,382.1,7065.0,329.7509,329.8371,329.3888,329.406,7065.0
2019-12-18 10:30:00,382.01,382.08,381.82,382.03,10762.0,329.3284,329.3888,329.1646,329.3457,10762.0
2019-12-18 10:35:00,382.13,382.68,382.12,382.5,11723.0,329.4319,329.906,329.4233,329.7509,11723.0
2019-12-18 10:40:00,382.57,382.7,382.03,382.54,9175.0,329.8112,329.9233,329.3457,329.7853,9175.0
2019-12-18 10:45:00,382.58,382.75,382.18,382.44,11039.0,329.8198,329.9664,329.475,329.6991,11039.0
2019-12-18 10:50:00,382.38,382.38,382.04,382.23,7549.0,329.6474,329.6474,329.3543,329.5181,7549.0
2019-12-18 10:55:00,382.27,382.3,381.84,381.85,5445.0,329.5526,329.5784,329.1819,329.1905,5445.0
2019-12-18 11:00:00,381.82,382.03,381.67,381.94,6385.0,329.1646,329.3457,329.0353,329.2681,6385.0
2019-12-18 11:05:00,381.92,382.19,381.9,381.97,7860.0,329.2508,329.4836,329.2336,329.294,7860.0
2019-12-18 11:10:00,381.94,381.94,381.58,381.67,5146.0,329.2681,329.2681,328.9577,329.0353,5146.0
2019-12-18 11:15:00,381.74,381.99,381.66,381.8,8582.0,329.0957,329.3112,329.0267,329.1474,8582.0
2019-12-18 11:20:00,381.83,382.28,381.82,382.03,7326.0,329.1733,329.5612,329.1646,329.3457,7326.0
2019-12-18 11:25:00,382.04,382.04,381.64,381.93,5110.0,329.3543,329.3543,329.0095,329.2595,5110.0
2019-12-18 11:30:00,381.89,382.05,381.7,381.71,7784.0,329.225,329.3629,329.0612,329.0698,7784.0
2019-12-18 11:35:00,381.75,381.75,381.41,381.41,8924.0,329.1043,329.1043,328.8112,328.8112,8924.0
2019-12-18 11:40:00,381.49,381.69,381.41,381.44,9887.0,328.8801,329.0526,328.8112,328.837,9887.0
2019-12-18 11:45:00,381.47,381.54,380.77,380.97,7940.0,328.8629,328.9233,328.2594,328.4319,7940.0
2019-12-18 11:50:00,380.98,380.98,380.32,380.46,5325.0,328.4405,328.4405,327.8715,327.9922,5325.0
2019-12-18 11:55:00,380.32,380.44,380.14,380.29,5735.0,327.8715,327.9749,327.7163,327.8456,5735.0
2019-12-18 12:00:00,380.35,380.71,380.3,380.66,8762.0,327.8974,328.2077,327.8543,328.1646,8762.0
2019-12-18 12:05:00,380.61,380.68,380.44,380.49,6016.0,328.1215,328.1819,327.9749,328.0181,6016.0
2019-12-18 12:10:00,380.44,380.7,380.27,380.53,11891.0,327.9749,328.1991,327.8284,328.0525,11891.0
2019-12-18 12:15:00,380.52,380.52,380.24,380.24,5832.0,328.0439,328.0439,327.8025,327.8025,5832.0
2019-12-18 12:20:00,380.35,380.35,379.75,379.99,14604.0,327.8974,327.8974,327.3801,327.587,14604.0
2019-12-18 12:25:00,380.03,380.11,379.89,380.11,6451.0,327.6215,327.6905,327.5008,327.6905,6451.0
2019-12-18 12:30:00,379.97,380.24,379.7,379.84,5894.0,327.5698,327.8025,327.337,327.4577,5894.0
2019-12-18 12:35:00,379.82,379.98,379.66,379.7,5918.0,327.4405,327.5784,327.3025,327.337,5918.0
2019-12-18 12:40:00,379.7,379.87,379.67,379.68,6307.0,327.337,327.4836,327.3111,327.3198,6307.0
2019-12-18 12:45:00,379.68,379.98,379.67,379.9,2782.0,327.3198,327.5784,327.3111,327.5094,2782.0
2019-12-18 12:50:00,379.99,380.3,379.96,380.3,7433.0,327.587,327.8543,327.5611,327.8543,7433.0
2019-12-18 12:55:00,380.27,380.38,379.94,380.01,10488.0,327.8284,327.9232,327.5439,327.6042,10488.0
2019-12-18 13:00:00,379.98,380.32,379.96,380.32,7990.0,327.5784,327.8715,327.5611,327.8715,7990.0
2019-12-18 13:05:00,380.35,380.62,380.35,380.61,9400.0,327.8974,328.1301,327.8974,328.1215,9400.0
2019-12-18 13:10:00,380.64,380.66,380.55,380.58,3821.0,328.1474,328.1646,328.0698,328.0956,3821.0
2019-12-18 13:15:00,380.59,380.65,380.45,380.6,10422.0,328.1043,328.156,327.9836,328.1129,10422.0
2019-12-18 13:20:00,380.6,380.65,380.53,380.54,4206.0,328.1129,328.156,328.0525,328.0612,4206.0
2019-12-18 13:25:00,380.56,380.73,380.5,380.56,5394.0,328.0784,328.225,328.0267,328.0784,5394.0
2019-12-18 13:30:00,380.61,380.72,380.61,380.65,5149.0,328.1215,328.2163,328.1215,328.156,5149.0
2019-12-18 13:35:00,380.72,381.0,380.72,380.86,15305.0,328.2163,328.4577,328.2163,328.337,15305.0
2019-12-18 13:40:00,380.86,381.3,380.77,381.11,12950.0,328.337,328.7164,328.2594,328.5526,12950.0
2019-12-18 13:45:00,381.16,381.27,381.13,381.27,6029.0,328.5957,328.6905,328.5698,328.6905,6029.0
2019-12-18 13:50:00,381.32,381.33,381.2,381.24,5800.0,328.7336,328.7422,328.6301,328.6646,5800.0
2019-12-18 13:55:00,381.19,381.5,381.19,381.47,4846.0,328.6215,328.8888,328.6215,328.8629,4846.0
2019-12-18 14:00:00,381.49,381.68,381.35,381.6,8497.0,328.8801,329.0439,328.7595,328.975,8497.0
2019-12-18 14:05:00,381.62,382.04,381.62,382.04,3619.0,328.9922,329.3543,328.9922,329.3543,3619.0
2019-12-18 14:10:00,381.98,382.1,381.9,382.07,3680.0,329.3026,329.406,329.2336,329.3802,3680.0
2019-12-18 14:15:00,382.08,382.25,382.04,382.15,5933.0,329.3888,329.5353,329.3543,329.4491,5933.0
2019-12-18 14:20:00,382.14,382.2,381.9,382.0,5901.0,329.4405,329.4922,329.2336,329.3198,5901.0
2019-12-18 14:25:00,382.01,382.11,381.73,381.75,6463.0,329.3284,329.4146,329.0871,329.1043,6463.0
2019-12-18 14:30:00,381.75,381.77,381.57,381.65,3506.0,329.1043,329.1215,328.9491,329.0181,3506.0
2019-12-18 14:35:00,381.64,381.64,381.2,381.26,5110.0,329.0095,329.0095,328.6301,328.6819,5110.0
2019-12-18 14:40:00,381.25,381.32,381.03,381.07,3960.0,328.6732,328.7336,328.4836,328.5181,3960.0
2019-12-18 14:45:00,381.04,381.06,380.82,380.98,5653.0,328.4922,328.5094,328.3025,328.4405,5653.0
2019-12-18 14:50:00,380.92,380.96,380.66,380.75,3960.0,328.3888,328.4232,328.1646,328.2422,3960.0
2019-12-18 14:55:00,380.78,380.78,380.57,380.66,5713.0,328.2681,328.2681,328.087,328.1646,5713.0
2019-12-18 15:00:00,380.69,380.73,380.61,380.72,5907.0,328.1905,328.225,328.1215,328.2163,5907.0
2019-12-18 15:05:00,380.78,381.02,380.72,380.75,7614.0,328.2681,328.475,328.2163,328.2422,7614.0
2019-12-18 15:10:00,380.75,380.89,380.72,380.86,7111.0,328.2422,328.3629,328.2163,328.337,7111.0
2019-12-18 15:15:00,380.84,381.16,380.82,381.13,7492.0,328.3198,328.5957,328.3025,328.5698,7492.0
2019-12-18 15:20:00,381.18,381.22,380.85,381.02,6211.0,328.6129,328.6474,328.3284,328.475,6211.0
2019-12-18 15:25:00,381.05,381.05,380.81,380.85,5833.0,328.5008,328.5008,328.2939,328.3284,5833.0
2019-12-18 15:30:00,380.82,380.91,380.14,380.15,6776.0,328.3025,328.3801,327.7163,327.7249,6776.0
2019-12-18 15:35:00,380.13,380.58,380.07,380.47,7595.0,327.7077,328.0956,327.656,328.0008,7595.0
2019-12-18 15:40:00,380.53,380.56,380.24,380.56,22289.0,328.0525,328.0784,327.8025,328.0784,22289.0
2019-12-18 15:45:00,380.57,380.77,380.48,380.59,10404.0,328.087,328.2594,328.0094,328.1043,10404.0
2019-12-18 15:50:00,380.54,380.66,380.23,380.31,21612.0,328.0612,328.1646,327.7939,327.8629,21612.0
2019-12-18 15:55:00,380.33,380.83,380.17,380.57,50925.0,327.8801,328.3112,327.7422,328.087,50925.0
2019-12-19 09:30:00,380.99,381.69,380.8,380.8,14091.0,328.4491,329.0526,328.2853,328.2853,14091.0
2019-12-19 09:35:00,380.75,380.76,380.26,380.26,1565.0,328.2422,328.2508,327.8198,327.8198,1565.0
2019-12-19 09:40:00,380.41,380.97,380.23,380.63,3818.0,327.9491,328.4319,327.7939,328.1387,3818.0
2019-12-19 09:45:00,380.71,380.93,380.43,380.59,3649.0,328.2077,328.3974,327.9663,328.1043,3649.0
2019-12-19 09:50:00,380.81,380.91,380.47,380.72,8639.0,328.2939,328.3801,328.0008,328.2163,8639.0
2019-12-19 09:55:00,380.75,381.38,380.75,381.33,9399.0,328.2422,328.7853,328.2422,328.7422,9399.0
2019-12-19 10:00:00,381.17,381.75,380.96,381.68,11808.0,328.6043,329.1043,328.4232,329.0439,11808.0
2019-12-19 10:05:00,381.63,382.55,381.63,381.94,8746.0,329.0008,329.794,329.0008,329.2681,8746.0
2019-12-19 10:10:00,382.0,382.7,382.0,382.35,3262.0,329.3198,329.9233,329.3198,329.6215,3262.0
2019-12-19 10:15:00,382.45,382.98,382.45,382.88,6512.0,329.7078,330.1647,329.7078,330.0785,6512.0
2019-12-19 10:20:00,382.83,382.87,382.08,382.11,9735.0,330.0354,330.0698,329.3888,329.4146,9735.0
2019-12-19 10:25:00,382.01,382.44,381.85,382.31,2102.0,329.3284,329.6991,329.1905,329.5871,2102.0
2019-12-19 10:30:00,382.48,382.7,382.38,382.38,2422.0,329.7336,329.9233,329.6474,329.6474,2422.0
2019-12-19 10:35:00,382.47,382.64,382.41,382.6,3215.0,329.725,329.8716,329.6733,329.8371,3215.0
2019-12-19 10:40:00,382.55,383.08,382.55,382.86,5259.0,329.794,330.2509,329.794,330.0612,5259.0
2019-12-19 10:45:00,382.75,382.83,382.48,382.61,1999.0,329.9664,330.0354,329.7336,329.8457,1999.0
2019-12-19 10:50:00,382.65,382.77,382.32,382.74,3069.0,329.8802,329.9836,329.5957,329.9578,3069.0
2019-12-19 10:55:00,382.74,382.78,382.53,382.78,2551.0,329.9578,329.9922,329.7767,329.9922,2551.0
2019-12-19 11:00:00,382.8,383.06,382.62,382.79,3961.0,330.0095,330.2336,329.8543,330.0009,3961.0
2019-12-19 11:05:00,382.8,382.93,382.62,382.62,2950.0,330.0095,330.1216,329.8543,329.8543,2950.0
2019-12-19 11:10:00,382.48,382.9,382.45,382.75,2722.0,329.7336,330.0957,329.7078,329.9664,2722.0
2019-12-19 11:15:00,382.9,382.9,382.72,382.76,3141.0,330.0957,330.0957,329.9405,329.975,3141.0
2019-12-19 11:20:00,382.9,383.21,382.76,383.09,1588.0,330.0957,330.3629,329.975,330.2595,1588.0
2019-12-19 11:25:00,383.17,383.2,383.04,383.1,1278.0,330.3285,330.3543,330.2164,330.2681,1278.0
2019-12-19 11:30:00,383.11,383.5,383.06,383.47,4100.0,330.2767,330.613,330.2336,330.5871,4100.0
2019-12-19 11:35:00,383.47,383.48,383.08,383.3,3086.0,330.5871,330.5957,330.2509,330.4405,3086.0
2019-12-19 11:40:00,383.28,383.3,383.0,383.09,9081.0,330.4233,330.4405,330.1819,330.2595,9081.0
2019-12-19 11:45:00,383.0,383.02,382.8,382.92,2004.0,330.1819,330.1992,330.0095,330.1129,2004.0
2019-12-19 11:50:00,382.91,383.06,382.9,383.06,1695.0,330.1043,330.2336,330.0957,330.2336,1695.0
2019-12-19 11:55:00,382.98,383.19,382.98,383.19,2230.0,330.1647,330.3457,330.1647,330.3457,2230.0
2019-12-19 12:00:00,383.31,383.31,383.14,383.3,2433.0,330.4492,330.4492,330.3026,330.4405,2433.0
2019-12-19 12:05:00,383.35,383.5,383.34,383.44,4180.0,330.4836,330.613,330.475,330.5612,4180.0
2019-12-19 12:10:00,383.52,383.54,383.41,383.53,1448.0,330.6302,330.6474,330.5354,330.6388,1448.0
2019-12-19 12:15:00,383.59,383.6,383.05,383.3,4340.0,330.6905,330.6992,330.225,330.4405,4340.0
2019-12-19 12:20:00,383.34,383.34,383.11,383.11,1583.0,330.475,330.475,330.2767,330.2767,1583.0
2019-12-19 12:25:00,383.12,383.67,383.11,383.61,4470.0,330.2854,330.7595,330.2767,330.7078,4470.0
2019-12-19 12:30:00,383.67,383.9,383.65,383.9,3116.0,330.7595,330.9578,330.7423,330.9578,3116.0
2019-12-19 12:35:00,383.87,384.25,383.87,384.18,7777.0,330.9319,331.2595,330.9319,331.1992,7777.0
2019-12-19 12:40:00,384.19,384.53,384.04,384.06,4000.0,331.2078,331.5009,331.0785,331.0957,4000.0
2019-12-19 12:45:00,384.0,384.06,383.63,383.64,2986.0,331.044,331.0957,330.725,330.7336,2986.0
2019-12-19 12:50:00,383.76,383.76,383.43,383.61,1384.0,330.8371,330.8371,330.5526,330.7078,1384.0
2019-12-19 12:55:00,383.54,383.66,383.53,383.6,3141.0,330.6474,330.7509,330.6388,330.6992,3141.0
2019-12-19 13:00:00,383.62,383.65,383.2,383.21,3202.0,330.7164,330.7423,330.3543,330.3629,3202.0
2019-12-19 13:05:00,383.19,383.58,383.19,383.58,1217.0,330.3457,330.6819,330.3457,330.6819,1217.0
2019-12-19 13:10:00,383.65,383.66,383.34,383.47,2926.0,330.7423,330.7509,330.475,330.5871,2926.0
2019-12-19 13:15:00,383.5,383.67,383.46,383.46,2787.0,330.613,330.7595,330.5785,330.5785,2787.0
2019-12-19 13:20:00,383.46,383.55,383.44,383.44,1330.0,330.5785,330.6561,330.5612,330.5612,1330.0
2019-12-19 13:25:00,383.22,383.62,383.22,383.53,1962.0,330.3716,330.7164,330.3716,330.6388,1962.0
2019-12-19 13:30:00,383.56,383.68,383.44,383.5,3065.0,330.6647,330.7681,330.5612,330.613,3065.0
2019-12-19 13:35:00,383.42,383.65,383.42,383.53,3968.0,330.544,330.7423,330.544,330.6388,3968.0
2019-12-19 13:40:00,383.58,383.58,383.41,383.52,3065.0,330.6819,330.6819,330.5354,330.6302,3065.0
2019-12-19 13:45:00,383.57,383.6,383.46,383.6,1600.0,330.6733,330.6992,330.5785,330.6992,1600.0
2019-12-19 13:50:00,383.58,383.58,383.34,383.34,900.0,330.6819,330.6819,330.475,330.475,900.0
2019-12-19 13:55:00,383.31,383.55,383.3,383.47,2814.0,330.4492,330.6561,330.4405,330.5871,2814.0
2019-12-19 14:00:00,383.44,383.6,383.43,383.54,1850.0,330.5612,330.6992,330.5526,330.6474,1850.0
2019-12-19 14:05:00,383.46,383.6,383.38,383.56,1057.0,330.5785,330.6992,330.5095,330.6647,1057.0
2019-12-19 14:10:00,383.58,383.87,383.49,383.81,5685.0,330.6819,330.9319,330.6043,330.8802,5685.0
2019-12-19 14:15:00,383.82,383.99,383.72,383.96,9344.0,330.8888,331.0354,330.8026,331.0095,9344.0
2019-12-19 14:20:00,383.9,384.19,383.8,384.19,4050.0,330.9578,331.2078,330.8716,331.2078,4050.0
2019-12-19 14:25:00,384.24,384.48,384.21,384.26,3349.0,331.2509,331.4578,331.225,331.2681,3349.0
2019-12-19 14:30:00,384.26,384.58,384.26,384.54,4831.0,331.2681,331.544,331.2681,331.5095,4831.0
2019-12-19 14:35:00,384.51,384.61,384.47,384.5,3387.0,331.4837,331.5699,331.4492,331.4751,3387.0
2019-12-19 14:40:00,384.53,384.53,384.33,384.47,3471.0,331.5009,331.5009,331.3285,331.4492,3471.0
2019-12-19 14:45:00,384.43,384.6,384.27,384.56,2514.0,331.4147,331.5613,331.2768,331.5268,2514.0
2019-12-19 14:50:00,384.53,384.53,384.37,384.37,1504.0,331.5009,331.5009,331.363,331.363,1504.0
2019-12-19 14:55:00,384.26,384.68,384.07,384.65,10081.0,331.2681,331.6302,331.1043,331.6044,10081.0
2019-12-19 15:00:00,384.48,384.49,384.22,384.27,2909.0,331.4578,331.4664,331.2337,331.2768,2909.0
2019-12-19 15:05:00,384.28,384.34,384.0,384.0,3305.0,331.2854,331.3371,331.044,331.044,3305.0
2019-12-19 15:10:00,383.85,383.88,383.75,383.8,3705.0,330.9147,330.9406,330.8285,330.8716,3705.0
2019-12-19 15:15:00,383.81,383.82,383.67,383.68,3116.0,330.8802,330.8888,330.7595,330.7681,3116.0
2019-12-19 15:20:00,383.59,383.6,383.3,383.3,2923.0,330.6905,330.6992,330.4405,330.4405,2923.0
2019-12-19 15:25:00,383.36,383.42,383.23,383.25,2506.0,330.4923,330.544,330.3802,330.3974,2506.0
2019-12-19 15:30:00,383.31,383.49,383.23,383.35,4361.0,330.4492,330.6043,330.3802,330.4836,4361.0
2019-12-19 15:35:00,383.44,383.63,383.33,383.38,4481.0,330.5612,330.725,330.4664,330.5095,4481.0
2019-12-19 15:40:00,383.48,383.63,383.31,383.36,2731.0,330.5957,330.725,330.4492,330.4923,2731.0
2019-12-19 15:45:00,383.33,383.47,383.05,383.06,6604.0,330.4664,330.5871,330.225,330.2336,6604.0
2019-12-19 15:50:00,383.16,383.16,382.75,383.03,19724.0,330.3198,330.3198,329.9664,330.2078,19724.0
2019-12-19 15:55:00,383.02,383.39,382.92,383.13,30299.0,330.1992,330.5181,330.1129,330.294,30299.0
2019-12-20 09:30:00,385.03,386.05,384.35,384.6,226295.0,331.932,332.8113,331.3457,331.5613,226295.0
2019-12-20 09:35:00,384.72,385.55,384.46,384.51,2409.0,331.6647,332.3802,331.4406,331.4837,2409.0
2019-12-20 09:40:00,384.51,384.57,383.0,383.19,3797.0,331.4837,331.5354,330.1819,330.3457,3797.0
2019-12-20 09:45:00,383.2,383.77,383.01,383.33,7750.0,330.3543,330.8457,330.1905,330.4664,7750.0
2019-12-20 09:50:00,383.62,383.77,383.37,383.47,3269.0,330.7164,330.8457,330.5009,330.5871,3269.0
2019-12-20 09:55:00,383.34,384.03,383.34,384.02,3115.0,330.475,331.0699,330.475,331.0612,3115.0
2019-12-20 10:00:00,384.09,384.55,383.96,383.98,4724.0,331.1216,331.5182,331.0095,331.0268,4724.0
2019-12-20 10:05:00,384.11,384.18,383.2,383.78,3347.0,331.1388,331.1992,330.3543,330.8543,3347.0
2019-12-20 10:10:00,383.96,384.46,383.88,384.46,5493.0,331.0095,331.4406,330.9406,331.4406,5493.0
2019-12-20 10:15:00,384.83,384.83,384.31,384.43,3195.0,331.7595,331.7595,331.3113,331.4147,3195.0
2019-12-20 10:20:00,384.25,384.58,384.23,384.55,1902.0,331.2595,331.544,331.2423,331.5182,1902.0
2019-12-20 10:25:00,384.57,385.11,384.42,385.11,2684.0,331.5354,332.0009,331.4061,332.0009,2684.0
2019-12-20 10:30:00,385.02,385.2,384.94,385.14,1945.0,331.9233,332.0785,331.8544,332.0268,1945.0
2019-12-20 10:35:00,385.18,385.18,384.57,384.72,3748.0,332.0613,332.0613,331.5354,331.6647,3748.0
2019-12-20 10:40:00,384.73,384.73,384.11,384.19,1759.0,331.6733,331.6733,331.1388,331.2078,1759.0
2019-12-20 10:45:00,384.34,384.61,384.23,384.27,1811.0,331.3371,331.5699,331.2423,331.2768,1811.0
2019-12-20 10:50:00,384.13,384.38,383.83,384.38,4785.0,331.1561,331.3716,330.8974,331.3716,4785.0
2019-12-20 10:55:00,384.29,384.35,384.1,384.35,1751.0,331.294,331.3457,331.1302,331.3457,1751.0
2019-12-20 11:00:00,384.32,384.94,384.22,384.68,3388.0,331.3199,331.8544,331.2337,331.6302,3388.0
2019-12-20 11:05:00,384.56,384.74,384.53,384.74,899.0,331.5268,331.682,331.5009,331.682,899.0
2019-12-20 11:10:00,384.67,384.77,384.01,384.12,3647.0,331.6216,331.7078,331.0526,331.1475,3647.0
2019-12-20 11:15:00,384.19,384.45,384.19,384.36,1775.0,331.2078,331.4319,331.2078,331.3544,1775.0
2019-12-20 11:20:00,384.34,384.5,384.11,384.13,2789.0,331.3371,331.4751,331.1388,331.1561,2789.0
2019-12-20 11:25:00,384.15,384.56,384.07,384.56,3414.0,331.1733,331.5268,331.1043,331.5268,3414.0
2019-12-20 11:30:00,384.53,384.89,384.53,384.89,1567.0,331.5009,331.8113,331.5009,331.8113,1567.0
2019-12-20 11:35:00,384.81,385.04,384.8,385.04,1845.0,331.7423,331.9406,331.7337,331.9406,1845.0
2019-12-20 11:40:00,385.11,385.38,385.06,385.38,3028.0,332.0009,332.2337,331.9578,332.2337,3028.0
2019-12-20 11:45:00,385.22,385.5,385.22,385.5,1455.0,332.0958,332.3371,332.0958,332.3371,1455.0
2019-12-20 11:50:00,385.5,385.56,385.29,385.3,4638.0,332.3371,332.3889,332.1561,332.1647,4638.0
2019-12-20 11:55:00,385.38,385.48,385.24,385.25,1236.0,332.2337,332.3199,332.113,332.1216,1236.0
2019-12-20 12:00:00,385.14,385.3,385.1,385.24,1975.0,332.0268,332.1647,331.9923,332.113,1975.0
2019-12-20 12:05:00,385.31,385.41,385.27,385.35,1599.0,332.1733,332.2596,332.1389,332.2078,1599.0
2019-12-20 12:10:00,385.39,385.6,385.39,385.48,1421.0,332.2423,332.4234,332.2423,332.3199,1421.0
2019-12-20 12:15:00,385.56,385.82,385.55,385.68,3183.0,332.3889,332.613,332.3802,332.4923,3183.0
2019-12-20 12:20:00,385.83,385.95,385.83,385.87,1020.0,332.6216,332.7251,332.6216,332.6561,1020.0
2019-12-20 12:25:00,385.99,386.13,385.81,385.82,4840.0,332.7596,332.8803,332.6044,332.613,4840.0
2019-12-20 12:30:00,385.76,385.86,385.65,385.68,5309.0,332.5613,332.6475,332.4665,332.4923,5309.0
2019-12-20 12:35:00,385.61,385.87,385.61,385.81,3092.0,332.432,332.6561,332.432,332.6044,3092.0
2019-12-20 12:40:00,385.85,386.05,385.83,385.98,3026.0,332.6389,332.8113,332.6216,332.7509,3026.0
2019-12-20 12:45:00,386.0,386.07,385.89,386.04,2862.0,332.7682,332.8285,332.6734,332.8027,2862.0
2019-12-20 12:50:00,386.01,386.02,385.88,385.93,2710.0,332.7768,332.7854,332.6647,332.7078,2710.0
2019-12-20 12:55:00,385.98,385.99,385.85,385.95,1327.0,332.7509,332.7596,332.6389,332.7251,1327.0
2019-12-20 13:00:00,385.96,386.25,385.88,386.17,5545.0,332.7337,332.9837,332.6647,332.9147,5545.0
2019-12-20 13:05:00,386.18,386.41,385.82,385.82,4525.0,332.9234,333.1216,332.613,332.613,4525.0
2019-12-20 13:10:00,385.88,386.16,385.83,386.16,3428.0,332.6647,332.9061,332.6216,332.9061,3428.0
2019-12-20 13:15:00,386.15,386.4,386.15,386.4,424.0,332.8975,333.113,332.8975,333.113,424.0
2019-12-20 13:20:00,386.28,386.5,386.11,386.5,2051.0,333.0096,333.1992,332.863,333.1992,2051.0
2019-12-20 13:25:00,386.49,386.49,386.14,386.21,3161.0,333.1906,333.1906,332.8889,332.9492,3161.0
2019-12-20 13:30:00,386.19,386.2,386.04,386.19,929.0,332.932,332.9406,332.8027,332.932,929.0
2019-12-20 13:35:00,386.07,386.34,386.06,386.25,1823.0,332.8285,333.0613,332.8199,332.9837,1823.0
2019-12-20 13:40:00,386.25,386.5,386.24,386.49,1529.0,332.9837,333.1992,332.9751,333.1906,1529.0
2019-12-20 13:45:00,386.36,386.49,386.1,386.18,1938.0,333.0785,333.1906,332.8544,332.9234,1938.0
2019-12-20 13:50:00,386.08,386.21,386.07,386.21,1225.0,332.8372,332.9492,332.8285,332.9492,1225.0
2019-12-20 13:55:00,386.33,386.33,386.13,386.13,307.0,333.0527,333.0527,332.8803,332.8803,307.0
2019-12-20 14:00:00,386.19,386.29,386.18,386.25,1867.0,332.932,333.0182,332.9234,332.9837,1867.0
2019-12-20 14:05:00,386.31,386.34,386.09,386.14,5199.0,333.0354,333.0613,332.8458,332.8889,5199.0
2019-12-20 14:10:00,386.23,386.23,386.0,386.03,935.0,332.9665,332.9665,332.7682,332.7941,935.0
2019-12-20 14:15:00,385.94,386.11,385.87,385.9,3024.0,332.7165,332.863,332.6561,332.682,3024.0
2019-12-20 14:20:00,385.82,385.82,385.14,385.59,6999.0,332.613,332.613,332.0268,332.4147,6999.0
2019-12-20 14:25:00,385.5,385.81,385.42,385.76,2303.0,332.3371,332.6044,332.2682,332.5613,2303.0
2019-12-20 14:30:00,385.71,385.81,385.43,385.48,2170.0,332.5182,332.6044,332.2768,332.3199,2170.0
2019-12-20 14:35:00,385.43,385.43,385.16,385.28,1040.0,332.2768,332.2768,332.044,332.1475,1040.0
2019-12-20 14:40:00,385.13,385.39,385.13,385.38,1890.0,332.0182,332.2423,332.0182,332.2337,1890.0
2019-12-20 14:45:00,385.41,385.41,385.24,385.34,1800.0,332.2596,332.2596,332.113,332.1992,1800.0
2019-12-20 14:50:00,385.34,385.97,385.33,385.9,3171.0,332.1992,332.7423,332.1906,332.682,3171.0
2019-12-20 14:55:00,385.92,386.11,385.72,385.97,9054.0,332.6992,332.863,332.5268,332.7423,9054.0
2019-12-20 15:00:00,385.83,385.91,385.67,385.67,1426.0,332.6216,332.6906,332.4837,332.4837,1426.0
2019-12-20 15:05:00,385.59,385.89,385.59,385.87,1692.0,332.4147,332.6734,332.4147,332.6561,1692.0
2019-12-20 15:10:00,385.88,386.1,385.76,385.8,3613.0,332.6647,332.8544,332.5613,332.5958,3613.0
2019-12-20 15:15:00,385.86,386.21,385.73,386.21,4804.0,332.6475,332.9492,332.5354,332.9492,4804.0
2019-12-20 15:20:00,386.2,386.37,386.07,386.37,5507.0,332.9406,333.0872,332.8285,333.0872,5507.0
2019-12-20 15:25:00,386.27,386.45,386.11,386.22,4877.0,333.001,333.1561,332.863,332.9579,4877.0
2019-12-20 15:30:00,386.23,386.51,386.17,386.5,5491.0,332.9665,333.2079,332.9147,333.1992,5491.0
2019-12-20 15:35:00,386.42,386.64,386.4,386.59,5180.0,333.1303,333.3199,333.113,333.2768,5180.0
2019-12-20 15:40:00,386.64,386.64,386.33,386.35,6932.0,333.3199,333.3199,333.0527,333.0699,6932.0
2019-12-20 15:45:00,386.4,386.57,386.27,386.43,11911.0,333.113,333.2596,333.001,333.1389,11911.0
2019-12-20 15:50:00,386.49,386.61,386.19,386.42,18408.0,333.1906,333.2941,332.932,333.1303,18408.0
2019-12-20 15:55:00,386.38,386.58,386.27,386.5,41865.0,333.0958,333.2682,333.001,333.1992,41865.0
2019-12-23 09:30:00,387.66,389.58,387.59,389.53,25936.0,334.1993,335.8545,334.1389,335.8114,25936.0
2019-12-23 09:35:00,389.67,390.81,388.96,389.0,15542.0,335.9321,336.9149,335.32,335.3545,15542.0
2019-12-23 09:40:00,389.52,390.03,389.04,389.56,5423.0,335.8028,336.2424,335.389,335.8372,5423.0
2019-12-23 09:45:00,389.68,390.78,389.56,390.74,5974.0,335.9407,336.889,335.8372,336.8545,5974.0
2019-12-23 09:50:00,390.73,390.73,390.22,390.65,3847.0,336.8459,336.8459,336.4062,336.7769,3847.0
2019-12-23 09:55:00,390.59,391.39,390.45,390.98,8121.0,336.7252,337.4149,336.6045,337.0614,8121.0
2019-12-23 10:00:00,391.08,391.45,390.91,391.45,6703.0,337.1476,337.4666,337.0011,337.4666,6703.0
2019-12-23 10:05:00,391.35,391.49,391.15,391.43,4813.0,337.3804,337.5011,337.208,337.4494,4813.0
2019-12-23 10:10:00,391.53,392.05,391.41,391.49,9596.0,337.5356,337.9839,337.4321,337.5011,9596.0
2019-12-23 10:15:00,391.49,391.65,391.17,391.33,8764.0,337.5011,337.639,337.2252,337.3632,8764.0
2019-12-23 10:20:00,391.5,391.53,391.15,391.36,6076.0,337.5097,337.5356,337.208,337.389,6076.0
2019-12-23 10:25:00,391.24,391.24,390.8,390.85,4898.0,337.2856,337.2856,336.9062,336.9493,4898.0
2019-12-23 10:30:00,391.07,391.64,390.9,391.34,4947.0,337.139,337.6304,336.9925,337.3718,4947.0
2019-12-23 10:35:00,391.33,392.37,391.22,392.22,14533.0,337.3632,338.2597,337.2683,338.1304,14533.0
2019-12-23 10:40:00,392.23,392.75,392.19,392.69,4188.0,338.139,338.5873,338.1046,338.5356,4188.0
2019-12-23 10:45:00,392.78,393.28,392.7,393.13,7101.0,338.6132,339.0442,338.5442,338.9149,7101.0
2019-12-23 10:50:00,393.32,393.85,393.18,393.83,4982.0,339.0787,339.5356,338.958,339.5184,4982.0
2019-12-23 10:55:00,393.81,394.58,393.5,394.25,10540.0,339.5011,340.165,339.2339,339.8805,10540.0
2019-12-23 11:00:00,394.24,394.69,394.1,394.67,10622.0,339.8718,340.2598,339.7512,340.2425,10622.0
2019-12-23 11:05:00,394.56,394.63,393.35,393.37,8515.0,340.1477,340.2081,339.1046,339.1218,8515.0
2019-12-23 11:10:00,393.53,393.79,393.26,393.27,4924.0,339.2598,339.4839,339.027,339.0356,4924.0
2019-12-23 11:15:00,393.2,393.41,392.76,393.29,3506.0,338.9753,339.1563,338.5959,339.0529,3506.0
2019-12-23 11:20:00,393.49,393.49,392.76,392.89,3515.0,339.2253,339.2253,338.5959,338.708,3515.0
2019-12-23 11:25:00,392.76,393.41,392.76,393.41,5699.0,338.5959,339.1563,338.5959,339.1563,5699.0
2019-12-23 11:30:00,393.47,393.84,393.47,393.66,3065.0,339.208,339.527,339.208,339.3718,3065.0
2019-12-23 11:35:00,393.73,394.0,393.64,393.79,4383.0,339.4322,339.6649,339.3546,339.4839,4383.0
2019-12-23 11:40:00,393.78,394.04,393.71,393.82,7000.0,339.4753,339.6994,339.4149,339.5098,7000.0
2019-12-23 11:45:00,393.82,393.82,393.34,393.34,2333.0,339.5098,339.5098,339.096,339.096,2333.0
2019-12-23 11:50:00,393.4,393.75,393.4,393.73,1063.0,339.1477,339.4494,339.1477,339.4322,1063.0
2019-12-23 11:55:00,393.61,393.66,393.29,393.31,3145.0,339.3287,339.3718,339.0529,339.0701,3145.0
2019-12-23 12:00:00,393.31,393.4,392.91,393.19,5880.0,339.0701,339.1477,338.7253,338.9666,5880.0
2019-12-23 12:05:00,393.16,393.38,392.9,393.38,5689.0,338.9408,339.1304,338.7166,339.1304,5689.0
2019-12-23 12:10:00,393.67,393.8,393.48,393.52,2662.0,339.3804,339.4925,339.2167,339.2511,2662.0
2019-12-23 12:15:00,393.51,393.57,393.16,393.42,3575.0,339.2425,339.2942,338.9408,339.1649,3575.0
2019-12-23 12:20:00,393.53,393.7,393.26,393.26,6330.0,339.2598,339.4063,339.027,339.027,6330.0
2019-12-23 12:25:00,393.2,393.2,392.47,392.56,5914.0,338.9753,338.9753,338.3459,338.4235,5914.0
2019-12-23 12:30:00,392.62,392.62,392.33,392.47,3113.0,338.4753,338.4753,338.2252,338.3459,3113.0
2019-12-23 12:35:00,392.34,392.34,392.14,392.28,3135.0,338.2339,338.2339,338.0614,338.1821,3135.0
2019-12-23 12:40:00,392.39,392.74,392.36,392.5,3302.0,338.277,338.5787,338.2511,338.3718,3302.0
2019-12-23 12:45:00,392.57,392.58,392.41,392.48,7851.0,338.4321,338.4408,338.2942,338.3546,7851.0
2019-12-23 12:50:00,392.46,392.82,392.42,392.55,2716.0,338.3373,338.6477,338.3028,338.4149,2716.0
2019-12-23 12:55:00,392.52,392.73,392.51,392.69,2223.0,338.389,338.5701,338.3804,338.5356,2223.0
2019-12-23 13:00:00,392.64,392.79,392.58,392.63,1889.0,338.4925,338.6218,338.4408,338.4839,1889.0
2019-12-23 13:05:00,392.63,393.1,392.57,393.02,6246.0,338.4839,338.8891,338.4321,338.8201,6246.0
2019-12-23 13:10:00,393.06,393.13,393.06,393.1,882.0,338.8546,338.9149,338.8546,338.8891,882.0
2019-12-23 13:15:00,393.23,393.31,393.05,393.19,4964.0,339.0011,339.0701,338.846,338.9666,4964.0
2019-12-23 13:20:00,393.21,393.48,393.2,393.48,3317.0,338.9839,339.2167,338.9753,339.2167,3317.0
2019-12-23 13:25:00,393.37,393.54,393.17,393.17,5471.0,339.1218,339.2684,338.9494,338.9494,5471.0
2019-12-23 13:30:00,393.23,393.29,393.23,393.26,400.0,339.0011,339.0529,339.0011,339.027,400.0
2019-12-23 13:35:00,393.31,393.55,393.29,393.29,4030.0,339.0701,339.277,339.0529,339.0529,4030.0
2019-12-23 13:40:00,393.22,393.3,392.91,392.91,2386.0,338.9925,339.0615,338.7253,338.7253,2386.0
2019-12-23 13:45:00,392.86,392.99,392.72,392.99,4187.0,338.6822,338.7942,338.5615,338.7942,4187.0
2019-12-23 13:50:00,393.21,393.37,393.21,393.29,3563.0,338.9839,339.1218,338.9839,339.0529,3563.0
2019-12-23 13:55:00,393.28,393.6,393.14,393.6,8994.0,339.0442,339.3201,338.9235,339.3201,8994.0
2019-12-23 14:00:00,393.53,393.88,393.4,393.4,6536.0,339.2598,339.5615,339.1477,339.1477,6536.0
2019-12-23 14:05:00,393.32,393.48,393.17,393.25,1384.0,339.0787,339.2167,338.9494,339.0184,1384.0
2019-12-23 14:10:00,393.42,393.74,393.29,393.65,4533.0,339.1649,339.4408,339.0529,339.3632,4533.0
2019-12-23 14:15:00,393.6,393.6,393.38,393.38,1500.0,339.3201,339.3201,339.1304,339.1304,1500.0
2019-12-23 14:20:00,393.42,393.73,393.4,393.66,3668.0,339.1649,339.4322,339.1477,339.3718,3668.0
2019-12-23 14:25:00,393.73,393.83,393.62,393.81,3519.0,339.4322,339.5184,339.3373,339.5011,3519.0
2019-12-23 14:30:00,393.87,394.06,393.78,394.01,6180.0,339.5529,339.7167,339.4753,339.6736,6180.0
2019-12-23 14:35:00,393.97,394.12,393.86,393.87,3391.0,339.6391,339.7684,339.5442,339.5529,3391.0
2019-12-23 14:40:00,393.9,393.95,393.5,393.59,1905.0,339.5787,339.6218,339.2339,339.3115,1905.0
2019-12-23 14:45:00,393.59,393.94,393.57,393.91,5543.0,339.3115,339.6132,339.2942,339.5874,5543.0
2019-12-23 14:50:00,393.96,394.35,393.96,394.27,7405.0,339.6305,339.9667,339.6305,339.8977,7405.0
2019-12-23 14:55:00,394.27,394.39,393.94,394.3,4967.0,339.8977,340.0012,339.6132,339.9236,4967.0
2019-12-23 15:00:00,394.23,394.5,394.14,394.5,5002.0,339.8632,340.096,339.7856,340.096,5002.0
2019-12-23 15:05:00,394.38,394.47,394.3,394.41,4004.0,339.9925,340.0701,339.9236,340.0184,4004.0
2019-12-23 15:10:00,394.4,394.49,394.31,394.34,3966.0,340.0098,340.0874,339.9322,339.9581,3966.0
2019-12-23 15:15:00,394.29,394.38,394.1,394.14,9995.0,339.9149,339.9925,339.7512,339.7856,9995.0
2019-12-23 15:20:00,394.13,394.31,394.1,394.12,8365.0,339.777,339.9322,339.7512,339.7684,8365.0
2019-12-23 15:25:00,394.17,394.18,393.72,393.79,13475.0,339.8115,339.8201,339.4236,339.4839,13475.0
2019-12-23 15:30:00,393.79,393.79,393.07,393.22,4893.0,339.4839,339.4839,338.8632,338.9925,4893.0
2019-12-23 15:35:00,393.26,393.26,392.51,392.56,8203.0,339.027,339.027,338.3804,338.4235,8203.0
2019-12-23 15:40:00,392.57,392.6,392.3,392.31,8250.0,338.4321,338.458,338.1994,338.208,8250.0
2019-12-23 15:45:00,392.27,392.34,392.15,392.2,12576.0,338.1735,338.2339,338.0701,338.1132,12576.0
2019-12-23 15:50:00,392.28,392.45,392.07,392.15,17505.0,338.1821,338.3287,338.0011,338.0701,17505.0
2019-12-23 15:55:00,392.14,392.22,391.84,391.9,35888.0,338.0614,338.1304,337.8028,337.8545,35888.0
2019-12-24 09:30:00,392.35,392.35,391.29,391.36,17809.0,338.2425,338.2425,337.3287,337.389,17809.0
2019-12-24 09:35:00,391.36,391.45,390.28,391.02,5807.0,337.389,337.4666,336.458,337.0959,5807.0
2019-12-24 09:40:00,391.24,391.32,390.26,390.37,10068.0,337.2856,337.3545,336.4407,336.5355,10068.0
2019-12-24 09:45:00,390.44,390.73,390.25,390.52,8715.0,336.5959,336.8459,336.4321,336.6649,8715.0
2019-12-24 09:50:00,390.41,390.92,390.36,390.79,2961.0,336.57,337.0097,336.5269,336.8976,2961.0
2019-12-24 09:55:00,391.02,391.13,390.68,390.85,4489.0,337.0959,337.1907,336.8028,336.9493,4489.0
2019-12-24 10:00:00,390.69,391.05,390.57,390.57,3256.0,336.8114,337.1218,336.708,336.708,3256.0
2019-12-24 10:05:00,390.52,390.76,390.38,390.75,3212.0,336.6649,336.8718,336.5442,336.8631,3212.0
2019-12-24 10:10:00,390.75,390.76,390.65,390.76,3341.0,336.8631,336.8718,336.7769,336.8718,3341.0
2019-12-24 10:15:00,390.8,390.92,390.68,390.68,1929.0,336.9062,337.0097,336.8028,336.8028,1929.0
2019-12-24 10:20:00,390.66,390.89,390.6,390.84,1962.0,336.7855,336.9838,336.7338,336.9407,1962.0
2019-12-24 10:25:00,390.88,391.97,390.81,391.6,8755.0,336.9752,337.9149,336.9149,337.5959,8755.0
2019-12-24 10:30:00,391.69,391.97,391.56,391.69,3101.0,337.6735,337.9149,337.5614,337.6735,3101.0
2019-12-24 10:35:00,391.6,391.73,391.38,391.38,2286.0,337.5959,337.708,337.4063,337.4063,2286.0
2019-12-24 10:40:00,391.37,391.58,391.3,391.3,1300.0,337.3976,337.5787,337.3373,337.3373,1300.0
2019-12-24 10:45:00,391.36,391.37,391.04,391.12,1971.0,337.389,337.3976,337.1131,337.1821,1971.0
2019-12-24 10:50:00,391.21,391.23,391.1,391.23,900.0,337.2597,337.2769,337.1649,337.2769,900.0
2019-12-24 10:55:00,391.27,391.27,390.9,390.9,3122.0,337.3114,337.3114,336.9925,336.9925,3122.0
2019-12-24 11:00:00,390.73,390.88,390.73,390.82,1735.0,336.8459,336.9752,336.8459,336.9235,1735.0
2019-12-24 11:05:00,390.84,391.05,390.8,391.01,3181.0,336.9407,337.1218,336.9062,337.0873,3181.0
2019-12-24 11:10:00,390.94,391.22,390.94,391.19,4405.0,337.0269,337.2683,337.0269,337.2425,4405.0
2019-12-24 11:15:00,391.17,391.33,391.06,391.06,3550.0,337.2252,337.3632,337.1304,337.1304,3550.0
2019-12-24 11:20:00,390.85,390.87,390.46,390.49,2378.0,336.9493,336.9666,336.6131,336.639,2378.0
2019-12-24 11:25:00,390.45,390.5,390.42,390.45,1707.0,336.6045,336.6476,336.5786,336.6045,1707.0
2019-12-24 11:30:00,390.58,390.68,390.37,390.38,4170.0,336.7166,336.8028,336.5355,336.5442,4170.0
2019-12-24 11:35:00,390.23,390.29,390.09,390.1,3003.0,336.4148,336.4666,336.2942,336.3028,3003.0
2019-12-24 11:40:00,390.03,390.27,390.01,390.25,2916.0,336.2424,336.4493,336.2252,336.4321,2916.0
2019-12-24 11:45:00,390.25,390.25,390.17,390.22,1397.0,336.4321,336.4321,336.3631,336.4062,1397.0
2019-12-24 11:50:00,390.12,390.22,389.66,389.88,2145.0,336.32,336.4062,335.9235,336.1131,2145.0
2019-12-24 11:55:00,389.93,389.98,389.79,389.92,5350.0,336.1562,336.1993,336.0355,336.1476,5350.0
2019-12-24 12:00:00,389.93,390.13,389.88,390.02,3145.0,336.1562,336.3286,336.1131,336.2338,3145.0
2019-12-24 12:05:00,389.92,389.92,389.55,389.59,2652.0,336.1476,336.1476,335.8286,335.8631,2652.0
2019-12-24 12:10:00,389.74,390.25,389.74,390.18,1676.0,335.9924,336.4321,335.9924,336.3717,1676.0
2019-12-24 12:15:00,390.14,390.16,389.92,390.06,6851.0,336.3373,336.3545,336.1476,336.2683,6851.0
2019-12-24 12:20:00,390.0,390.14,389.99,390.05,2694.0,336.2166,336.3373,336.2079,336.2597,2694.0
2019-12-24 12:25:00,390.16,390.28,390.16,390.23,1313.0,336.3545,336.458,336.3545,336.4148,1313.0
2019-12-24 12:30:00,390.13,390.18,389.61,389.61,5306.0,336.3286,336.3717,335.8803,335.8803,5306.0
2019-12-24 12:35:00,389.68,389.8,389.62,389.67,2353.0,335.9407,336.0441,335.889,335.9321,2353.0
2019-12-24 12:40:00,389.67,389.91,389.65,389.78,4448.0,335.9321,336.139,335.9148,336.0269,4448.0
2019-12-24 12:45:00,389.83,390.01,389.7,389.94,9650.0,336.07,336.2252,335.9579,336.1648,9650.0
2019-12-24 12:50:00,389.77,389.93,389.74,389.78,5600.0,336.0183,336.1562,335.9924,336.0269,5600.0
2019-12-24 12:55:00,389.69,390.05,389.53,390.05,14636.0,335.9493,336.2597,335.8114,336.2597,14636.0
2019-12-26 09:30:00,390.9,391.49,390.51,391.49,8697.0,336.9925,337.5011,336.6562,337.5011,8697.0
2019-12-26 09:35:00,391.71,392.19,391.33,391.91,2974.0,337.6907,338.1046,337.3632,337.8632,2974.0
2019-12-26 09:40:00,391.84,392.44,391.75,391.75,2351.0,337.8028,338.3201,337.7252,337.7252,2351.0
2019-12-26 09:45:00,391.8,391.83,391.68,391.78,701.0,337.7683,337.7942,337.6649,337.7511,701.0
2019-12-26 09:50:00,391.34,391.42,391.06,391.06,1230.0,337.3718,337.4407,337.1304,337.1304,1230.0
2019-12-26 09:55:00,390.81,391.08,390.55,390.89,3267.0,336.9149,337.1476,336.6907,336.9838,3267.0
2019-12-26 10:00:00,391.03,391.14,390.91,391.05,2369.0,337.1045,337.1994,337.0011,337.1218,2369.0
2019-12-26 10:05:00,390.88,391.27,390.87,391.23,2010.0,336.9752,337.3114,336.9666,337.2769,2010.0
2019-12-26 10:10:00,391.33,391.79,391.32,391.79,3476.0,337.3632,337.7597,337.3545,337.7597,3476.0
2019-12-26 10:15:00,391.72,391.74,391.1,391.1,1600.0,337.6994,337.7166,337.1649,337.1649,1600.0
2019-12-26 10:20:00,391.16,391.59,391.15,391.36,2008.0,337.2166,337.5873,337.208,337.389,2008.0
2019-12-26 10:25:00,391.37,391.41,391.09,391.21,1136.0,337.3976,337.4321,337.1562,337.2597,1136.0
2019-12-26 10:30:00,391.24,391.44,391.24,391.42,3137.0,337.2856,337.458,337.2856,337.4407,3137.0
2019-12-26 10:35:00,391.5,391.7,391.5,391.5,4213.0,337.5097,337.6821,337.5097,337.5097,4213.0
2019-12-26 10:40:00,391.5,391.87,391.49,391.84,4396.0,337.5097,337.8287,337.5011,337.8028,4396.0
2019-12-26 10:45:00,391.77,391.77,391.25,391.33,4062.0,337.7425,337.7425,337.2942,337.3632,4062.0
2019-12-26 10:50:00,391.25,391.82,391.25,391.81,1435.0,337.2942,337.7856,337.2942,337.777,1435.0
2019-12-26 10:55:00,391.72,391.97,391.72,391.89,1004.0,337.6994,337.9149,337.6994,337.8459,1004.0
2019-12-26 11:00:00,391.88,391.99,391.83,391.89,1517.0,337.8373,337.9321,337.7942,337.8459,1517.0
2019-12-26 11:05:00,391.73,391.98,391.72,391.74,2070.0,337.708,337.9235,337.6994,337.7166,2070.0
2019-12-26 11:10:00,391.75,391.75,391.64,391.68,500.0,337.7252,337.7252,337.6304,337.6649,500.0
2019-12-26 11:15:00,391.67,391.91,391.67,391.85,3922.0,337.6563,337.8632,337.6563,337.8114,3922.0
2019-12-26 11:20:00,391.85,391.85,391.61,391.63,2913.0,337.8114,337.8114,337.6045,337.6218,2913.0
2019-12-26 11:25:00,391.77,391.78,391.44,391.44,1525.0,337.7425,337.7511,337.458,337.458,1525.0
2019-12-26 11:30:00,391.35,391.43,391.28,391.43,2237.0,337.3804,337.4494,337.32,337.4494,2237.0
2019-12-26 11:35:00,391.56,391.65,391.56,391.62,975.0,337.5614,337.639,337.5614,337.6132,975.0
2019-12-26 11:40:00,391.59,391.62,391.26,391.27,5159.0,337.5873,337.6132,337.3028,337.3114,5159.0
2019-12-26 11:45:00,391.3,391.46,391.3,391.43,1726.0,337.3373,337.4752,337.3373,337.4494,1726.0
2019-12-26 11:50:00,391.38,391.42,391.28,391.28,950.0,337.4063,337.4407,337.32,337.32,950.0
2019-12-26 11:55:00,391.23,391.23,390.91,390.97,1623.0,337.2769,337.2769,337.0011,337.0528,1623.0
2019-12-26 12:00:00,390.99,391.21,390.93,391.21,1211.0,337.07,337.2597,337.0183,337.2597,1211.0
2019-12-26 12:05:00,391.22,391.22,391.13,391.19,1150.0,337.2683,337.2683,337.1907,337.2425,1150.0
2019-12-26 12:10:00,391.13,391.16,390.99,391.03,2394.0,337.1907,337.2166,337.07,337.1045,2394.0
2019-12-26 12:15:00,391.17,391.19,391.03,391.07,2600.0,337.2252,337.2425,337.1045,337.139,2600.0
2019-12-26 12:20:00,391.04,391.04,390.8,390.81,1804.0,337.1131,337.1131,336.9062,336.9149,1804.0
2019-12-26 12:25:00,390.84,390.84,390.64,390.72,1446.0,336.9407,336.9407,336.7683,336.8373,1446.0
2019-12-26 12:30:00,390.52,390.52,390.52,390.52,200.0,336.6649,336.6649,336.6649,336.6649,200.0
2019-12-26 12:35:00,390.48,390.71,390.48,390.7,1881.0,336.6304,336.8287,336.6304,336.82,1881.0
2019-12-26 12:40:00,390.63,390.7,390.63,390.69,501.0,336.7597,336.82,336.7597,336.8114,501.0
2019-12-26 12:45:00,390.57,390.67,390.57,390.66,839.0,336.708,336.7942,336.708,336.7855,839.0
2019-12-26 12:50:00,390.6,390.73,390.6,390.67,2573.0,336.7338,336.8459,336.7338,336.7942,2573.0
2019-12-26 12:55:00,390.69,390.79,390.68,390.79,2337.0,336.8114,336.8976,336.8028,336.8976,2337.0
2019-12-26 13:00:00,390.78,390.86,390.66,390.86,3735.0,336.889,336.958,336.7855,336.958,3735.0
2019-12-26 13:05:00,390.86,391.08,390.86,391.04,2115.0,336.958,337.1476,336.958,337.1131,2115.0
2019-12-26 13:10:00,391.06,391.25,391.06,391.25,1446.0,337.1304,337.2942,337.1304,337.2942,1446.0
2019-12-26 13:15:00,391.25,391.56,391.19,391.53,2608.0,337.2942,337.5614,337.2425,337.5356,2608.0
2019-12-26 13:20:00,391.52,391.53,391.36,391.36,1305.0,337.5269,337.5356,337.389,337.389,1305.0
2019-12-26 13:25:00,391.29,391.49,391.29,391.36,1454.0,337.3287,337.5011,337.3287,337.389,1454.0
2019-12-26 13:30:00,391.16,391.16,390.72,390.76,4098.0,337.2166,337.2166,336.8373,336.8718,4098.0
2019-12-26 13:35:00,390.67,390.76,390.56,390.67,1600.0,336.7942,336.8718,336.6993,336.7942,1600.0
2019-12-26 13:40:00,390.69,390.9,390.66,390.87,4300.0,336.8114,336.9925,336.7855,336.9666,4300.0
2019-12-26 13:45:00,390.82,390.93,390.8,390.83,3580.0,336.9235,337.0183,336.9062,336.9321,3580.0
2019-12-26 13:50:00,390.79,390.97,390.75,390.77,3407.0,336.8976,337.0528,336.8631,336.8804,3407.0
2019-12-26 13:55:00,390.84,391.08,390.7,391.02,2233.0,336.9407,337.1476,336.82,337.0959,2233.0
2019-12-26 14:00:00,391.11,391.33,391.09,391.14,3482.0,337.1735,337.3632,337.1562,337.1994,3482.0
2019-12-26 14:05:00,391.17,391.18,390.83,391.02,2843.0,337.2252,337.2338,336.9321,337.0959,2843.0
2019-12-26 14:10:00,390.9,391.08,390.78,390.78,2210.0,336.9925,337.1476,336.889,336.889,2210.0
2019-12-26 14:15:00,390.78,391.08,390.78,391.02,6269.0,336.889,337.1476,336.889,337.0959,6269.0
2019-12-26 14:20:00,390.92,390.98,390.81,390.85,3446.0,337.0097,337.0614,336.9149,336.9493,3446.0
2019-12-26 14:25:00,390.81,390.81,390.66,390.75,1309.0,336.9149,336.9149,336.7855,336.8631,1309.0
2019-12-26 14:30:00,390.63,390.75,390.58,390.65,4685.0,336.7597,336.8631,336.7166,336.7769,4685.0
2019-12-26 14:35:00,390.57,390.8,390.56,390.7,2625.0,336.708,336.9062,336.6993,336.82,2625.0
2019-12-26 14:40:00,390.65,390.75,390.54,390.73,2838.0,336.7769,336.8631,336.6821,336.8459,2838.0
2019-12-26 14:45:00,390.67,390.86,390.66,390.75,2536.0,336.7942,336.958,336.7855,336.8631,2536.0
2019-12-26 14:50:00,390.81,390.98,390.78,390.98,1100.0,336.9149,337.0614,336.889,337.0614,1100.0
2019-12-26 14:55:00,391.05,391.12,390.95,390.95,1200.0,337.1218,337.1821,337.0356,337.0356,1200.0
2019-12-26 15:00:00,390.88,390.97,390.88,390.88,2846.0,336.9752,337.0528,336.9752,336.9752,2846.0
2019-12-26 15:05:00,391.02,391.24,391.02,391.19,1606.0,337.0959,337.2856,337.0959,337.2425,1606.0
2019-12-26 15:10:00,391.24,391.51,391.24,391.45,1625.0,337.2856,337.5183,337.2856,337.4666,1625.0
2019-12-26 15:15:00,391.59,391.6,391.49,391.58,2464.0,337.5873,337.5959,337.5011,337.5787,2464.0
2019-12-26 15:20:00,391.59,391.69,391.52,391.68,1589.0,337.5873,337.6735,337.5269,337.6649,1589.0
2019-12-26 15:25:00,391.66,391.66,391.6,391.61,1729.0,337.6476,337.6476,337.5959,337.6045,1729.0
2019-12-26 15:30:00,391.7,391.84,391.57,391.58,6816.0,337.6821,337.8028,337.5701,337.5787,6816.0
2019-12-26 15:35:00,391.6,391.61,391.37,391.42,2211.0,337.5959,337.6045,337.3976,337.4407,2211.0
2019-12-26 15:40:00,391.45,391.95,391.45,391.95,3929.0,337.4666,337.8976,337.4666,337.8976,3929.0
2019-12-26 15:45:00,391.92,392.03,391.6,391.72,8720.0,337.8718,337.9666,337.5959,337.6994,8720.0
2019-12-26 15:50:00,391.78,392.33,391.78,392.27,17239.0,337.7511,338.2252,337.7511,338.1735,17239.0
2019-12-26 15:55:00,392.31,392.45,392.13,392.4,39423.0,338.208,338.3287,338.0528,338.2856,39423.0
2019-12-27 09:30:00,393.99,393.99,392.85,392.85,25346.0,339.6563,339.6563,338.6735,338.6735,25346.0
2019-12-27 09:35:00,392.9,392.91,391.97,392.18,3960.0,338.7166,338.7253,337.9149,338.0959,3960.0
2019-12-27 09:40:00,392.25,392.42,392.03,392.11,2698.0,338.1563,338.3028,337.9666,338.0356,2698.0
2019-12-27 09:45:00,392.16,392.34,391.98,392.07,2272.0,338.0787,338.2339,337.9235,338.0011,2272.0
2019-12-27 09:50:00,391.96,392.3,391.94,392.28,2740.0,337.9063,338.1994,337.889,338.1821,2740.0
2019-12-27 09:55:00,392.39,392.55,392.16,392.3,1540.0,338.277,338.4149,338.0787,338.1994,1540.0
2019-12-27 10:00:00,392.36,392.83,392.36,392.66,3540.0,338.2511,338.6563,338.2511,338.5097,3540.0
2019-12-27 10:05:00,392.81,393.29,392.77,393.14,3691.0,338.639,339.0529,338.6046,338.9235,3691.0
2019-12-27 10:10:00,392.98,393.24,392.98,393.18,2511.0,338.7856,339.0097,338.7856,338.958,2511.0
2019-12-27 10:15:00,392.98,392.99,392.69,392.73,3624.0,338.7856,338.7942,338.5356,338.5701,3624.0
2019-12-27 10:20:00,392.7,393.01,392.7,393.01,2572.0,338.5442,338.8115,338.5442,338.8115,2572.0
2019-12-27 10:25:00,393.1,393.1,392.96,393.08,1036.0,338.8891,338.8891,338.7684,338.8718,1036.0
2019-12-27 10:30:00,393.06,393.06,392.26,392.4,2379.0,338.8546,338.8546,338.1649,338.2856,2379.0
2019-12-27 10:35:00,392.33,392.67,392.3,392.66,3160.0,338.2252,338.5184,338.1994,338.5097,3160.0
2019-12-27 10:40:00,392.6,392.87,392.51,392.86,3573.0,338.458,338.6908,338.3804,338.6822,3573.0
2019-12-27 10:45:00,392.85,392.85,392.64,392.75,3902.0,338.6735,338.6735,338.4925,338.5873,3902.0
2019-12-27 10:50:00,392.81,393.12,392.77,392.82,4487.0,338.639,338.9063,338.6046,338.6477,4487.0
2019-12-27 10:55:00,392.87,392.94,392.68,392.69,1706.0,338.6908,338.7511,338.527,338.5356,1706.0
2019-12-27 11:00:00,392.82,392.98,392.75,392.93,1659.0,338.6477,338.7856,338.5873,338.7425,1659.0
2019-12-27 11:05:00,392.96,392.97,392.76,392.81,5765.0,338.7684,338.777,338.5959,338.639,5765.0
2019-12-27 11:10:00,392.64,392.71,392.54,392.71,1065.0,338.4925,338.5528,338.4063,338.5528,1065.0
2019-12-27 11:15:00,392.65,392.88,392.65,392.88,2954.0,338.5011,338.6994,338.5011,338.6994,2954.0
2019-12-27 11:20:00,392.89,393.04,392.89,392.92,1600.0,338.708,338.8373,338.708,338.7339,1600.0
2019-12-27 11:25:00,392.94,393.2,392.9,393.14,4052.0,338.7511,338.9753,338.7166,338.9235,4052.0
2019-12-27 11:30:00,393.18,393.33,393.13,393.26,1870.0,338.958,339.0873,338.9149,339.027,1870.0
2019-12-27 11:35:00,393.21,393.31,393.12,393.23,1932.0,338.9839,339.0701,338.9063,339.0011,1932.0
2019-12-27 11:40:00,393.17,393.22,393.11,393.17,2210.0,338.9494,338.9925,338.8977,338.9494,2210.0
2019-12-27 11:45:00,393.1,393.12,392.98,393.09,1726.0,338.8891,338.9063,338.7856,338.8804,1726.0
2019-12-27 11:50:00,392.94,393.23,392.94,393.22,1100.0,338.7511,339.0011,338.7511,338.9925,1100.0
2019-12-27 11:55:00,393.24,393.29,392.76,392.93,2984.0,339.0097,339.0529,338.5959,338.7425,2984.0
2019-12-27 12:00:00,392.94,393.06,392.82,392.87,1684.0,338.7511,338.8546,338.6477,338.6908,1684.0
2019-12-27 12:05:00,392.83,392.99,392.77,392.99,3716.0,338.6563,338.7942,338.6046,338.7942,3716.0
2019-12-27 12:10:00,392.94,393.12,392.94,393.12,3801.0,338.7511,338.9063,338.7511,338.9063,3801.0
2019-12-27 12:15:00,393.13,393.21,393.12,393.21,763.0,338.9149,338.9839,338.9063,338.9839,763.0
2019-12-27 12:20:00,393.29,393.35,393.14,393.14,1908.0,339.0529,339.1046,338.9235,338.9235,1908.0
2019-12-27 12:25:00,393.03,393.19,392.9,392.96,4631.0,338.8287,338.9666,338.7166,338.7684,4631.0
2019-12-27 12:30:00,392.9,393.36,392.9,393.32,10579.0,338.7166,339.1132,338.7166,339.0787,10579.0
2019-12-27 12:35:00,393.38,393.58,393.35,393.58,3418.0,339.1304,339.3029,339.1046,339.3029,3418.0
2019-12-27 12:40:00,393.58,393.6,393.14,393.14,2599.0,339.3029,339.3201,338.9235,338.9235,2599.0
2019-12-27 12:45:00,393.23,393.46,393.23,393.24,3576.0,339.0011,339.1994,339.0011,339.0097,3576.0
2019-12-27 12:50:00,393.2,393.42,393.2,393.33,755.0,338.9753,339.1649,338.9753,339.0873,755.0
2019-12-27 12:55:00,393.43,393.99,393.38,393.99,3091.0,339.1735,339.6563,339.1304,339.6563,3091.0
2019-12-27 13:00:00,393.89,394.15,393.87,394.14,4352.0,339.5701,339.7943,339.5529,339.7856,4352.0
2019-12-27 13:05:00,394.12,394.13,393.9,393.9,3656.0,339.7684,339.777,339.5787,339.5787,3656.0
2019-12-27 13:10:00,393.78,393.8,393.58,393.63,6804.0,339.4753,339.4925,339.3029,339.346,6804.0
2019-12-27 13:15:00,393.68,393.72,393.53,393.53,3223.0,339.3891,339.4236,339.2598,339.2598,3223.0
2019-12-27 13:20:00,393.57,393.66,393.34,393.48,4963.0,339.2942,339.3718,339.096,339.2167,4963.0
2019-12-27 13:25:00,393.35,393.35,393.1,393.21,2655.0,339.1046,339.1046,338.8891,338.9839,2655.0
2019-12-27 13:30:00,393.15,393.28,393.04,393.27,3258.0,338.9322,339.0442,338.8373,339.0356,3258.0
2019-12-27 13:35:00,393.26,393.36,393.25,393.33,1540.0,339.027,339.1132,339.0184,339.0873,1540.0
2019-12-27 13:40:00,393.4,393.42,393.31,393.33,800.0,339.1477,339.1649,339.0701,339.0873,800.0
2019-12-27 13:45:00,393.37,393.37,393.11,393.11,3427.0,339.1218,339.1218,338.8977,338.8977,3427.0
2019-12-27 13:50:00,393.15,393.16,393.0,393.06,2072.0,338.9322,338.9408,338.8028,338.8546,2072.0
2019-12-27 13:55:00,393.1,393.56,393.09,393.44,2443.0,338.8891,339.2856,338.8804,339.1822,2443.0
2019-12-27 14:00:00,393.41,393.45,393.26,393.39,1900.0,339.1563,339.1908,339.027,339.1391,1900.0
2019-12-27 14:05:00,393.42,393.59,393.42,393.51,2177.0,339.1649,339.3115,339.1649,339.2425,2177.0
2019-12-27 14:10:00,393.58,393.93,393.58,393.93,2872.0,339.3029,339.6046,339.3029,339.6046,2872.0
2019-12-27 14:15:00,393.93,393.97,393.74,393.85,4260.0,339.6046,339.6391,339.4408,339.5356,4260.0
2019-12-27 14:20:00,393.85,394.15,393.77,394.15,3760.0,339.5356,339.7943,339.4667,339.7943,3760.0
2019-12-27 14:25:00,394.14,394.14,393.94,394.04,4360.0,339.7856,339.7856,339.6132,339.6994,4360.0
2019-12-27 14:30:00,394.04,394.12,393.93,394.06,2917.0,339.6994,339.7684,339.6046,339.7167,2917.0
2019-12-27 14:35:00,394.12,394.19,394.07,394.16,1200.0,339.7684,339.8287,339.7253,339.8029,1200.0
2019-12-27 14:40:00,394.21,394.38,394.02,394.02,6814.0,339.846,339.9925,339.6822,339.6822,6814.0
2019-12-27 14:45:00,394.06,394.25,394.02,394.25,3955.0,339.7167,339.8805,339.6822,339.8805,3955.0
2019-12-27 14:50:00,394.29,394.5,394.29,394.4,4231.0,339.9149,340.096,339.9149,340.0098,4231.0
2019-12-27 14:55:00,394.42,394.42,394.14,394.14,2567.0,340.027,340.027,339.7856,339.7856,2567.0
2019-12-27 15:00:00,394.17,394.4,394.17,394.33,2473.0,339.8115,340.0098,339.8115,339.9494,2473.0
2019-12-27 15:05:00,394.4,394.4,394.11,394.12,5483.0,340.0098,340.0098,339.7598,339.7684,5483.0
2019-12-27 15:10:00,394.06,394.06,393.98,394.04,2143.0,339.7167,339.7167,339.6477,339.6994,2143.0
2019-12-27 15:15:00,394.04,394.24,394.03,394.24,3885.0,339.6994,339.8718,339.6908,339.8718,3885.0
2019-12-27 15:20:00,394.31,394.48,394.22,394.26,11622.0,339.9322,340.0787,339.8546,339.8891,11622.0
2019-12-27 15:25:00,394.3,394.3,394.23,394.28,7419.0,339.9236,339.9236,339.8632,339.9063,7419.0
2019-12-27 15:30:00,394.25,394.26,393.99,394.08,7592.0,339.8805,339.8891,339.6563,339.7339,7592.0
2019-12-27 15:35:00,394.06,394.12,393.67,393.67,3442.0,339.7167,339.7684,339.3804,339.3804,3442.0
2019-12-27 15:40:00,393.64,393.72,393.02,393.04,8531.0,339.3546,339.4236,338.8201,338.8373,8531.0
2019-12-27 15:45:00,393.0,393.38,393.0,393.25,13915.0,338.8028,339.1304,338.8028,339.0184,13915.0
2019-12-27 15:50:00,393.25,393.44,392.98,393.28,16543.0,339.0184,339.1822,338.7856,339.0442,16543.0
2019-12-27 15:55:00,393.25,393.59,393.19,393.59,37365.0,339.0184,339.3115,338.9666,339.3115,37365.0
2019-12-30 09:30:00,393.65,393.72,391.16,391.19,14847.0,339.3632,339.4236,337.2166,337.2425,14847.0
2019-12-30 09:35:00,391.35,392.38,391.02,392.15,6278.0,337.3804,338.2683,337.0959,338.0701,6278.0
2019-12-30 09:40:00,392.18,393.0,392.17,392.33,2787.0,338.0959,338.8028,338.0873,338.2252,2787.0
2019-12-30 09:45:00,392.31,392.65,392.06,392.29,7569.0,338.208,338.5011,337.9925,338.1908,7569.0
2019-12-30 09:50:00,392.28,392.79,392.22,392.72,6231.0,338.1821,338.6218,338.1304,338.5615,6231.0
2019-12-30 09:55:00,392.87,392.91,392.27,392.6,4698.0,338.6908,338.7253,338.1735,338.458,4698.0
2019-12-30 10:00:00,392.52,393.23,392.52,393.08,7314.0,338.389,339.0011,338.389,338.8718,7314.0
2019-12-30 10:05:00,392.77,393.35,392.77,393.18,6039.0,338.6046,339.1046,338.6046,338.958,6039.0
2019-12-30 10:10:00,393.35,393.57,393.11,393.32,5862.0,339.1046,339.2942,338.8977,339.0787,5862.0
2019-12-30 10:15:00,393.25,393.42,393.01,393.11,5362.0,339.0184,339.1649,338.8115,338.8977,5362.0
2019-12-30 10:20:00,393.08,393.21,392.91,393.02,3280.0,338.8718,338.9839,338.7253,338.8201,3280.0
2019-12-30 10:25:00,393.01,393.22,392.97,393.06,3508.0,338.8115,338.9925,338.777,338.8546,3508.0
2019-12-30 10:30:00,392.92,392.97,391.97,391.97,1903.0,338.7339,338.777,337.9149,337.9149,1903.0
2019-12-30 10:35:00,391.75,391.75,391.2,391.34,6387.0,337.7252,337.7252,337.2511,337.3718,6387.0
2019-12-30 10:40:00,391.28,391.78,391.18,391.52,6989.0,337.32,337.7511,337.2338,337.5269,6989.0
2019-12-30 10:45:00,391.78,391.9,391.56,391.9,3807.0,337.7511,337.8545,337.5614,337.8545,3807.0
2019-12-30 10:50:00,391.94,392.12,391.72,392.01,2796.0,337.889,338.0442,337.6994,337.9494,2796.0
2019-12-30 10:55:00,391.88,391.94,391.17,391.49,2704.0,337.8373,337.889,337.2252,337.5011,2704.0
2019-12-30 11:00:00,391.41,391.43,391.02,391.07,3038.0,337.4321,337.4494,337.0959,337.139,3038.0
2019-12-30 11:05:00,390.98,391.41,390.86,391.28,3762.0,337.0614,337.4321,336.958,337.32,3762.0
2019-12-30 11:10:00,391.25,391.25,390.88,391.19,1922.0,337.2942,337.2942,336.9752,337.2425,1922.0
2019-12-30 11:15:00,391.22,391.43,391.11,391.38,5121.0,337.2683,337.4494,337.1735,337.4063,5121.0
2019-12-30 11:20:00,391.4,391.87,391.36,391.8,3184.0,337.4235,337.8287,337.389,337.7683,3184.0
2019-12-30 11:25:00,391.81,391.84,391.59,391.84,4777.0,337.777,337.8028,337.5873,337.8028,4777.0
2019-12-30 11:30:00,391.73,391.73,391.51,391.58,1533.0,337.708,337.708,337.5183,337.5787,1533.0
2019-12-30 11:35:00,391.58,391.97,391.57,391.8,4630.0,337.5787,337.9149,337.5701,337.7683,4630.0
2019-12-30 11:40:00,391.89,392.04,391.71,391.85,1239.0,337.8459,337.9752,337.6907,337.8114,1239.0
2019-12-30 11:45:00,391.84,391.98,391.68,391.87,3181.0,337.8028,337.9235,337.6649,337.8287,3181.0
2019-12-30 11:50:00,391.87,392.01,391.68,392.0,3034.0,337.8287,337.9494,337.6649,337.9408,3034.0
2019-12-30 11:55:00,391.95,392.21,391.95,392.01,2563.0,337.8976,338.1218,337.8976,337.9494,2563.0
2019-12-30 12:00:00,392.12,392.44,392.03,392.44,2452.0,338.0442,338.3201,337.9666,338.3201,2452.0
2019-12-30 12:05:00,392.44,392.58,392.38,392.57,5922.0,338.3201,338.4408,338.2683,338.4321,5922.0
2019-12-30 12:10:00,392.55,392.61,392.46,392.52,2267.0,338.4149,338.4666,338.3373,338.389,2267.0
2019-12-30 12:15:00,392.55,392.71,392.52,392.71,1563.0,338.4149,338.5528,338.389,338.5528,1563.0
2019-12-30 12:20:00,392.79,392.84,392.69,392.75,2885.0,338.6218,338.6649,338.5356,338.5873,2885.0
2019-12-30 12:25:00,392.74,393.01,392.74,392.94,1425.0,338.5787,338.8115,338.5787,338.7511,1425.0
2019-12-30 12:30:00,392.97,392.97,392.77,392.89,4582.0,338.777,338.777,338.6046,338.708,4582.0
2019-12-30 12:35:00,392.87,393.07,392.86,393.07,3192.0,338.6908,338.8632,338.6822,338.8632,3192.0
2019-12-30 12:40:00,393.02,393.16,393.02,393.16,2100.0,338.8201,338.9408,338.8201,338.9408,2100.0
2019-12-30 12:45:00,393.17,393.25,392.97,392.97,2751.0,338.9494,339.0184,338.777,338.777,2751.0
2019-12-30 12:50:00,393.0,393.15,392.94,393.15,3230.0,338.8028,338.9322,338.7511,338.9322,3230.0
2019-12-30 12:55:00,393.13,393.13,392.87,393.01,3986.0,338.9149,338.9149,338.6908,338.8115,3986.0
2019-12-30 13:00:00,393.07,393.07,392.89,392.89,3185.0,338.8632,338.8632,338.708,338.708,3185.0
2019-12-30 13:05:00,392.88,392.94,392.87,392.94,1500.0,338.6994,338.7511,338.6908,338.7511,1500.0
2019-12-30 13:10:00,392.93,393.12,392.85,393.12,4814.0,338.7425,338.9063,338.6735,338.9063,4814.0
2019-12-30 13:15:00,393.12,393.57,393.12,393.57,3796.0,338.9063,339.2942,338.9063,339.2942,3796.0
2019-12-30 13:20:00,393.76,393.76,393.35,393.35,1480.0,339.458,339.458,339.1046,339.1046,1480.0
2019-12-30 13:25:00,393.19,393.31,393.12,393.22,5652.0,338.9666,339.0701,338.9063,338.9925,5652.0
2019-12-30 13:30:00,393.26,393.41,393.25,393.27,4741.0,339.027,339.1563,339.0184,339.0356,4741.0
2019-12-30 13:35:00,393.2,393.2,393.01,393.13,3011.0,338.9753,338.9753,338.8115,338.9149,3011.0
2019-12-30 13:40:00,393.04,393.2,393.04,393.13,2558.0,338.8373,338.9753,338.8373,338.9149,2558.0
2019-12-30 13:45:00,393.12,393.24,392.99,392.99,2990.0,338.9063,339.0097,338.7942,338.7942,2990.0
2019-12-30 13:50:00,393.0,393.11,392.95,392.96,1860.0,338.8028,338.8977,338.7597,338.7684,1860.0
2019-12-30 13:55:00,392.98,393.0,392.77,392.9,2959.0,338.7856,338.8028,338.6046,338.7166,2959.0
2019-12-30 14:00:00,392.71,392.71,392.22,392.29,3450.0,338.5528,338.5528,338.1304,338.1908,3450.0
2019-12-30 14:05:00,392.36,392.62,392.24,392.24,3507.0,338.2511,338.4753,338.1477,338.1477,3507.0
2019-12-30 14:10:00,392.35,392.35,392.15,392.27,2215.0,338.2425,338.2425,338.0701,338.1735,2215.0
2019-12-30 14:15:00,392.3,392.34,392.19,392.26,2501.0,338.1994,338.2339,338.1046,338.1649,2501.0
2019-12-30 14:20:00,392.26,392.26,392.12,392.16,1452.0,338.1649,338.1649,338.0442,338.0787,1452.0
2019-12-30 14:25:00,392.03,392.05,391.83,392.0,4065.0,337.9666,337.9839,337.7942,337.9408,4065.0
2019-12-30 14:30:00,392.04,392.08,391.79,391.85,1950.0,337.9752,338.0097,337.7597,337.8114,1950.0
2019-12-30 14:35:00,391.79,391.94,391.75,391.91,1807.0,337.7597,337.889,337.7252,337.8632,1807.0
2019-12-30 14:40:00,391.89,392.12,391.81,392.12,3493.0,337.8459,338.0442,337.777,338.0442,3493.0
2019-12-30 14:45:00,392.09,392.19,391.88,392.06,6408.0,338.0183,338.1046,337.8373,337.9925,6408.0
2019-12-30 14:50:00,392.06,392.1,391.86,391.91,2972.0,337.9925,338.027,337.8201,337.8632,2972.0
2019-12-30 14:55:00,391.92,392.1,391.83,391.9,10910.0,337.8718,338.027,337.7942,337.8545,10910.0
2019-12-30 15:00:00,391.9,391.99,391.82,391.91,7597.0,337.8545,337.9321,337.7856,337.8632,7597.0
2019-12-30 15:05:00,391.87,392.18,391.84,392.18,4651.0,337.8287,338.0959,337.8028,338.0959,4651.0
2019-12-30 15:10:00,392.1,392.16,392.04,392.16,2680.0,338.027,338.0787,337.9752,338.0787,2680.0
2019-12-30 15:15:00,392.12,392.51,392.12,392.49,5617.0,338.0442,338.3804,338.0442,338.3632,5617.0
2019-12-30 15:20:00,392.49,392.58,392.32,392.33,2801.0,338.3632,338.4408,338.2166,338.2252,2801.0
2019-12-30 15:25:00,392.32,392.6,392.23,392.6,5134.0,338.2166,338.458,338.139,338.458,5134.0
2019-12-30 15:30:00,392.66,392.66,392.25,392.27,4280.0,338.5097,338.5097,338.1563,338.1735,4280.0
2019-12-30 15:35:00,392.27,392.36,392.06,392.16,6797.0,338.1735,338.2511,337.9925,338.0787,6797.0
2019-12-30 15:40:00,392.19,392.37,392.04,392.37,7609.0,338.1046,338.2597,337.9752,338.2597,7609.0
2019-12-30 15:45:00,392.33,392.33,391.95,392.06,5563.0,338.2252,338.2252,337.8976,337.9925,5563.0
2019-12-30 15:50:00,391.96,392.36,391.96,392.36,8602.0,337.9063,338.2511,337.9063,338.2511,8602.0
2019-12-30 15:55:00,392.35,392.46,391.5,391.9,49738.0,338.2425,338.3373,337.5097,337.8545,49738.0
2019-12-31 09:30:00,391.75,391.75,390.41,391.13,8841.0,337.7252,337.7252,336.57,337.1907,8841.0
2019-12-31 09:35:00,391.11,391.51,390.97,391.51,5900.0,337.1735,337.5183,337.0528,337.5183,5900.0
2019-12-31 09:40:00,391.65,391.85,391.3,391.85,2590.0,337.639,337.8114,337.3373,337.8114,2590.0
2019-12-31 09:45:00,391.49,391.98,391.49,391.98,3101.0,337.5011,337.9235,337.5011,337.9235,3101.0
2019-12-31 09:50:00,391.84,391.88,390.6,390.65,2828.0,337.8028,337.8373,336.7338,336.7769,2828.0
2019-12-31 09:55:00,390.51,390.93,390.39,390.93,2903.0,336.6562,337.0183,336.5528,337.0183,2903.0
2019-12-31 10:00:00,390.92,390.92,390.49,390.58,1600.0,337.0097,337.0097,336.639,336.7166,1600.0
2019-12-31 10:05:00,390.85,391.5,390.85,391.2,2284.0,336.9493,337.5097,336.9493,337.2511,2284.0
2019-12-31 10:10:00,391.27,391.27,390.53,390.91,4140.0,337.3114,337.3114,336.6735,337.0011,4140.0
2019-12-31 10:15:00,390.98,391.29,390.71,390.71,2869.0,337.0614,337.3287,336.8287,336.8287,2869.0
2019-12-31 10:20:00,390.84,391.18,390.84,391.11,4853.0,336.9407,337.2338,336.9407,337.1735,4853.0
2019-12-31 10:25:00,391.06,391.27,390.62,390.66,8338.0,337.1304,337.3114,336.7511,336.7855,8338.0
2019-12-31 10:30:00,390.58,390.65,389.79,389.88,12178.0,336.7166,336.7769,336.0355,336.1131,12178.0
2019-12-31 10:35:00,389.94,390.41,389.94,390.33,2857.0,336.1648,336.57,336.1648,336.5011,2857.0
2019-12-31 10:40:00,390.42,390.42,390.05,390.11,1081.0,336.5786,336.5786,336.2597,336.3114,1081.0
2019-12-31 10:45:00,390.15,390.35,390.13,390.25,2020.0,336.3459,336.5183,336.3286,336.4321,2020.0
2019-12-31 10:50:00,390.24,390.31,389.74,389.86,2648.0,336.4235,336.4838,335.9924,336.0959,2648.0
2019-12-31 10:55:00,389.86,389.86,389.22,389.25,2611.0,336.0959,336.0959,335.5441,335.57,2611.0
2019-12-31 11:00:00,389.21,389.49,389.14,389.26,4508.0,335.5355,335.7769,335.4752,335.5786,4508.0
2019-12-31 11:05:00,389.46,389.48,389.16,389.24,2260.0,335.751,335.7683,335.4924,335.5614,2260.0
2019-12-31 11:10:00,389.28,389.32,389.06,389.22,3391.0,335.5959,335.6303,335.4062,335.5441,3391.0
2019-12-31 11:15:00,389.22,389.33,389.11,389.32,2319.0,335.5441,335.639,335.4493,335.6303,2319.0
2019-12-31 11:20:00,389.13,389.18,389.05,389.17,2521.0,335.4665,335.5096,335.3976,335.501,2521.0
2019-12-31 11:25:00,389.13,389.25,389.04,389.23,2360.0,335.4665,335.57,335.389,335.5528,2360.0
2019-12-31 11:30:00,389.28,389.46,389.13,389.26,2655.0,335.5959,335.751,335.4665,335.5786,2655.0
2019-12-31 11:35:00,389.3,389.33,389.06,389.06,1400.0,335.6131,335.639,335.4062,335.4062,1400.0
2019-12-31 11:40:00,389.08,389.14,388.56,388.81,5066.0,335.4234,335.4752,334.9752,335.1907,5066.0
2019-12-31 11:45:00,388.85,389.3,388.85,389.07,3501.0,335.2252,335.6131,335.2252,335.4148,3501.0
2019-12-31 11:50:00,388.97,389.04,388.86,388.91,2149.0,335.3286,335.389,335.2338,335.2769,2149.0
2019-12-31 11:55:00,388.81,388.81,388.17,388.17,4185.0,335.1907,335.1907,334.6389,334.6389,4185.0
2019-12-31 12:00:00,388.23,388.34,388.05,388.34,5670.0,334.6907,334.7855,334.5355,334.7855,5670.0
2019-12-31 12:05:00,388.3,388.3,387.83,387.97,7170.0,334.751,334.751,334.3458,334.4665,7170.0
2019-12-31 12:10:00,387.92,387.93,387.37,387.53,4384.0,334.4234,334.432,333.9493,334.0872,4384.0
2019-12-31 12:15:00,387.56,387.68,387.26,387.31,6037.0,334.1131,334.2165,333.8544,333.8975,6037.0
2019-12-31 12:20:00,387.29,387.54,387.21,387.5,4909.0,333.8803,334.0958,333.8113,334.0613,4909.0
2019-12-31 12:25:00,387.6,387.82,387.6,387.82,3025.0,334.1475,334.3372,334.1475,334.3372,3025.0
2019-12-31 12:30:00,387.82,388.04,387.82,387.98,1173.0,334.3372,334.5269,334.3372,334.4751,1173.0
2019-12-31 12:35:00,388.04,388.04,387.54,387.68,5166.0,334.5269,334.5269,334.0958,334.2165,5166.0
2019-12-31 12:40:00,387.66,387.76,387.59,387.64,3911.0,334.1993,334.2855,334.1389,334.182,3911.0
2019-12-31 12:45:00,387.59,387.68,387.07,387.27,5717.0,334.1389,334.2165,333.6906,333.863,5717.0
2019-12-31 12:50:00,387.32,387.61,387.32,387.47,2813.0,333.9062,334.1562,333.9062,334.0355,2813.0
2019-12-31 12:55:00,387.46,387.82,387.41,387.81,7253.0,334.0268,334.3372,333.9837,334.3286,7253.0
2019-12-31 13:00:00,387.98,388.09,387.79,388.0,3201.0,334.4751,334.57,334.3113,334.4924,3201.0
2019-12-31 13:05:00,387.8,388.16,387.8,388.13,850.0,334.32,334.6303,334.32,334.6045,850.0
2019-12-31 13:10:00,388.3,388.47,388.15,388.23,2310.0,334.751,334.8976,334.6217,334.6907,2310.0
2019-12-31 13:15:00,388.23,388.25,388.06,388.06,1717.0,334.6907,334.7079,334.5441,334.5441,1717.0
2019-12-31 13:20:00,388.05,388.07,387.86,387.89,1952.0,334.5355,334.5527,334.3717,334.3975,1952.0
2019-12-31 13:25:00,387.95,388.04,387.87,387.93,1908.0,334.4493,334.5269,334.3803,334.432,1908.0
2019-12-31 13:30:00,388.0,388.12,387.99,388.12,2214.0,334.4924,334.5958,334.4838,334.5958,2214.0
2019-12-31 13:35:00,388.0,388.03,387.92,387.99,1902.0,334.4924,334.5182,334.4234,334.4838,1902.0
2019-12-31 13:40:00,388.02,388.18,388.02,388.05,1358.0,334.5096,334.6476,334.5096,334.5355,1358.0
2019-12-31 13:45:00,388.0,388.33,387.79,388.2,2916.0,334.4924,334.7769,334.3113,334.6648,2916.0
2019-12-31 13:50:00,388.01,388.03,388.0,388.0,300.0,334.501,334.5182,334.4924,334.4924,300.0
2019-12-31 13:55:00,388.03,388.31,388.03,388.31,3277.0,334.5182,334.7596,334.5182,334.7596,3277.0
2019-12-31 14:00:00,388.31,388.36,388.15,388.28,1851.0,334.7596,334.8027,334.6217,334.7338,1851.0
2019-12-31 14:05:00,388.24,388.45,388.24,388.37,2000.0,334.6993,334.8803,334.6993,334.8114,2000.0
2019-12-31 14:10:00,388.35,388.37,388.16,388.23,2502.0,334.7941,334.8114,334.6303,334.6907,2502.0
2019-12-31 14:15:00,388.27,388.4,388.2,388.33,3129.0,334.7251,334.8372,334.6648,334.7769,3129.0
2019-12-31 14:20:00,388.39,388.65,388.39,388.46,3459.0,334.8286,335.0527,334.8286,334.8889,3459.0
2019-12-31 14:25:00,388.58,388.64,388.46,388.62,2683.0,334.9924,335.0441,334.8889,335.0269,2683.0
2019-12-31 14:30:00,388.63,388.63,388.48,388.53,1200.0,335.0355,335.0355,334.9062,334.9493,1200.0
2019-12-31 14:35:00,388.52,388.55,388.44,388.45,2192.0,334.9407,334.9665,334.8717,334.8803,2192.0
2019-12-31 14:40:00,388.51,388.54,388.29,388.29,4111.0,334.932,334.9579,334.7424,334.7424,4111.0
2019-12-31 14:45:00,388.3,388.59,388.3,388.54,2355.0,334.751,335.001,334.751,334.9579,2355.0
2019-12-31 14:50:00,388.48,388.48,388.29,388.37,1519.0,334.9062,334.9062,334.7424,334.8114,1519.0
2019-12-31 14:55:00,388.2,388.2,387.78,387.85,1799.0,334.6648,334.6648,334.3027,334.3631,1799.0
2019-12-31 15:00:00,387.86,387.99,387.8,387.97,2600.0,334.3717,334.4838,334.32,334.4665,2600.0
2019-12-31 15:05:00,387.86,387.86,387.74,387.79,2423.0,334.3717,334.3717,334.2682,334.3113,2423.0
2019-12-31 15:10:00,387.83,387.95,387.79,387.79,1855.0,334.3458,334.4493,334.3113,334.3113,1855.0
2019-12-31 15:15:00,387.86,387.95,387.69,387.83,2401.0,334.3717,334.4493,334.2251,334.3458,2401.0
2019-12-31 15:20:00,388.05,388.08,387.87,388.08,2618.0,334.5355,334.5613,334.3803,334.5613,2618.0
2019-12-31 15:25:00,388.14,388.21,387.94,388.17,3688.0,334.6131,334.6734,334.4407,334.6389,3688.0
2019-12-31 15:30:00,388.17,388.42,388.13,388.35,4951.0,334.6389,334.8545,334.6045,334.7941,4951.0
2019-12-31 15:35:00,388.35,388.37,388.13,388.23,5239.0,334.7941,334.8114,334.6045,334.6907,5239.0
2019-12-31 15:40:00,388.26,388.71,388.26,388.58,5678.0,334.7165,335.1045,334.7165,334.9924,5678.0
2019-12-31 15:45:00,388.51,388.79,388.51,388.76,8133.0,334.932,335.1734,334.932,335.1476,8133.0
2019-12-31 15:50:00,388.82,388.98,388.5,388.98,14655.0,335.1993,335.3372,334.9234,335.3372,14655.0
2019-12-31 15:55:00,388.96,389.38,388.67,389.38,69805.0,335.32,335.6821,335.07,335.6821,69805.0
2020-01-02 09:30:00,392.86,392.86,390.95,391.44,21772.0,338.6822,338.6822,337.0356,337.458,21772.0
2020-01-02 09:35:00,391.45,392.33,391.32,391.78,10885.0,337.4666,338.2252,337.3545,337.7511,10885.0
2020-01-02 09:40:00,391.74,392.24,391.34,391.66,11831.0,337.7166,338.1477,337.3718,337.6476,11831.0
2020-01-02 09:45:00,391.85,393.53,391.84,393.51,7334.0,337.8114,339.2598,337.8028,339.2425,7334.0
2020-01-02 09:50:00,393.5,393.8,392.09,392.3,12018.0,339.2339,339.4925,338.0183,338.1994,12018.0
2020-01-02 09:55:00,392.25,392.67,391.76,392.22,4825.0,338.1563,338.5184,337.7339,338.1304,4825.0
2020-01-02 10:00:00,392.31,392.33,391.52,392.23,5050.0,338.208,338.2252,337.5269,338.139,5050.0
2020-01-02 10:05:00,392.58,393.08,392.42,392.56,5294.0,338.4408,338.8718,338.3028,338.4235,5294.0
2020-01-02 10:10:00,392.67,393.75,392.53,393.75,4899.0,338.5184,339.4494,338.3977,339.4494,4899.0
2020-01-02 10:15:00,393.48,393.71,392.8,392.8,6105.0,339.2167,339.4149,338.6304,338.6304,6105.0
2020-01-02 10:20:00,392.69,393.04,392.69,392.88,2959.0,338.5356,338.8373,338.5356,338.6994,2959.0
2020-01-02 10:25:00,392.76,393.84,392.76,393.84,6838.0,338.5959,339.527,338.5959,339.527,6838.0
2020-01-02 10:30:00,393.75,393.99,393.42,393.92,6918.0,339.4494,339.6563,339.1649,339.596,6918.0
2020-01-02 10:35:00,393.9,393.9,393.58,393.73,4063.0,339.5787,339.5787,339.3029,339.4322,4063.0
2020-01-02 10:40:00,393.65,394.49,393.65,394.43,19148.0,339.3632,340.0874,339.3632,340.0356,19148.0
2020-01-02 10:45:00,394.27,394.49,393.5,393.54,11040.0,339.8977,340.0874,339.2339,339.2684,11040.0
2020-01-02 10:50:00,393.33,393.53,393.03,393.15,3518.0,339.0873,339.2598,338.8287,338.9322,3518.0
2020-01-02 10:55:00,393.36,394.25,393.12,394.18,3789.0,339.1132,339.8805,338.9063,339.8201,3789.0
2020-01-02 11:00:00,394.27,394.64,394.22,394.64,3122.0,339.8977,340.2167,339.8546,340.2167,3122.0
2020-01-02 11:05:00,394.56,394.95,394.52,394.57,4160.0,340.1477,340.4839,340.1132,340.1563,4160.0
2020-01-02 11:10:00,394.51,394.71,394.16,394.19,2395.0,340.1046,340.277,339.8029,339.8287,2395.0
2020-01-02 11:15:00,394.29,394.33,394.03,394.3,2498.0,339.9149,339.9494,339.6908,339.9236,2498.0
2020-01-02 11:20:00,394.32,394.58,394.32,394.37,2154.0,339.9408,340.165,339.9408,339.9839,2154.0
2020-01-02 11:25:00,394.48,394.6,394.0,394.6,9302.0,340.0787,340.1822,339.6649,340.1822,9302.0
2020-01-02 11:30:00,394.57,395.12,394.48,394.6,12086.0,340.1563,340.6305,340.0787,340.1822,12086.0
2020-01-02 11:35:00,394.47,394.69,394.42,394.42,6375.0,340.0701,340.2598,340.027,340.027,6375.0
2020-01-02 11:40:00,394.5,394.68,394.26,394.68,7317.0,340.096,340.2512,339.8891,340.2512,7317.0
2020-01-02 11:45:00,394.83,395.79,394.76,395.77,14728.0,340.3805,341.2081,340.3201,341.1908,14728.0
2020-01-02 11:50:00,395.77,395.86,395.28,395.83,6969.0,341.1908,341.2684,340.7684,341.2426,6969.0
2020-01-02 11:55:00,395.78,395.85,395.05,395.05,5863.0,341.1995,341.2598,340.5701,340.5701,5863.0
2020-01-02 12:00:00,395.06,395.73,395.05,395.62,9615.0,340.5788,341.1564,340.5701,341.0615,9615.0
2020-01-02 12:05:00,395.62,395.64,395.4,395.48,5812.0,341.0615,341.0788,340.8719,340.9408,5812.0
2020-01-02 12:10:00,395.48,395.6,395.43,395.59,5764.0,340.9408,341.0443,340.8977,341.0357,5764.0
2020-01-02 12:15:00,395.61,396.51,395.57,396.23,15725.0,341.0529,341.8288,341.0184,341.5874,15725.0
2020-01-02 12:20:00,396.12,396.33,396.03,396.2,2520.0,341.4926,341.6736,341.415,341.5615,2520.0
2020-01-02 12:25:00,396.12,396.12,395.86,395.99,1549.0,341.4926,341.4926,341.2684,341.3805,1549.0
2020-01-02 12:30:00,395.99,395.99,395.75,395.9,4258.0,341.3805,341.3805,341.1736,341.3029,4258.0
2020-01-02 12:35:00,395.8,395.87,395.63,395.63,4860.0,341.2167,341.2771,341.0702,341.0702,4860.0
2020-01-02 12:40:00,395.75,395.95,395.6,395.72,5351.0,341.1736,341.346,341.0443,341.1477,5351.0
2020-01-02 12:45:00,395.74,395.81,395.66,395.68,2758.0,341.165,341.2253,341.096,341.1133,2758.0
2020-01-02 12:50:00,395.79,396.0,395.74,396.0,4710.0,341.2081,341.3891,341.165,341.3891,4710.0
2020-01-02 12:55:00,395.87,396.23,395.8,396.18,5797.0,341.2771,341.5874,341.2167,341.5443,5797.0
2020-01-02 13:00:00,396.05,396.1,395.68,395.75,2812.0,341.4322,341.4753,341.1133,341.1736,2812.0
2020-01-02 13:05:00,395.64,395.79,395.41,395.48,4543.0,341.0788,341.2081,340.8805,340.9408,4543.0
2020-01-02 13:10:00,395.43,395.64,395.42,395.46,3929.0,340.8977,341.0788,340.8891,340.9236,3929.0
2020-01-02 13:15:00,395.47,395.49,395.24,395.3,2800.0,340.9322,340.9495,340.7339,340.7857,2800.0
2020-01-02 13:20:00,395.23,395.6,395.23,395.43,6504.0,340.7253,341.0443,340.7253,340.8977,6504.0
2020-01-02 13:25:00,395.5,395.65,395.35,395.65,5695.0,340.9581,341.0874,340.8288,341.0874,5695.0
2020-01-02 13:30:00,395.53,395.54,395.15,395.17,4271.0,340.9839,340.9926,340.6563,340.6736,4271.0
2020-01-02 13:35:00,395.18,395.38,394.89,395.33,6727.0,340.6822,340.8546,340.4322,340.8115,6727.0
2020-01-02 13:40:00,395.36,395.39,395.23,395.27,2777.0,340.8374,340.8633,340.7253,340.7598,2777.0
2020-01-02 13:45:00,395.34,395.34,395.13,395.14,4064.0,340.8201,340.8201,340.6391,340.6477,4064.0
2020-01-02 13:50:00,394.98,395.17,394.93,394.95,2552.0,340.5098,340.6736,340.4667,340.4839,2552.0
2020-01-02 13:55:00,394.93,395.04,394.82,395.04,5041.0,340.4667,340.5615,340.3719,340.5615,5041.0
2020-01-02 14:00:00,395.04,395.04,394.72,394.95,3537.0,340.5615,340.5615,340.2856,340.4839,3537.0
2020-01-02 14:05:00,394.94,395.09,394.75,394.87,4938.0,340.4753,340.6046,340.3115,340.415,4938.0
2020-01-02 14:10:00,394.78,395.0,394.78,394.93,5704.0,340.3374,340.527,340.3374,340.4667,5704.0
2020-01-02 14:15:00,395.06,395.06,394.76,395.01,5070.0,340.5788,340.5788,340.3201,340.5357,5070.0
2020-01-02 14:20:00,395.06,395.78,395.02,395.67,3759.0,340.5788,341.1995,340.5443,341.1046,3759.0
2020-01-02 14:25:00,395.65,395.71,395.34,395.62,7312.0,341.0874,341.1391,340.8201,341.0615,7312.0
2020-01-02 14:30:00,395.65,395.94,395.59,395.93,4011.0,341.0874,341.3374,341.0357,341.3288,4011.0
2020-01-02 14:35:00,396.0,396.0,395.88,395.99,3192.0,341.3891,341.3891,341.2857,341.3805,3192.0
2020-01-02 14:40:00,396.0,396.41,396.0,396.4,3550.0,341.3891,341.7426,341.3891,341.734,3550.0
2020-01-02 14:45:00,396.34,396.4,396.19,396.32,4570.0,341.6822,341.734,341.5529,341.665,4570.0
2020-01-02 14:50:00,396.35,396.6,396.34,396.52,5049.0,341.6909,341.9064,341.6822,341.8374,5049.0
2020-01-02 14:55:00,396.5,396.78,396.36,396.46,6846.0,341.8202,342.0616,341.6995,341.7857,6846.0
2020-01-02 15:00:00,396.35,396.79,396.35,396.68,5520.0,341.6909,342.0702,341.6909,341.9754,5520.0
2020-01-02 15:05:00,396.66,396.73,396.43,396.66,4758.0,341.9581,342.0185,341.7598,341.9581,4758.0
2020-01-02 15:10:00,396.66,396.8,396.51,396.61,3236.0,341.9581,342.0788,341.8288,341.915,3236.0
2020-01-02 15:15:00,396.6,396.81,396.53,396.75,4793.0,341.9064,342.0874,341.846,342.0357,4793.0
2020-01-02 15:20:00,396.79,396.9,396.69,396.89,10773.0,342.0702,342.165,341.984,342.1564,10773.0
2020-01-02 15:25:00,396.82,396.88,396.7,396.81,6500.0,342.096,342.1478,341.9926,342.0874,6500.0
2020-01-02 15:30:00,396.87,397.21,396.7,397.16,22008.0,342.1391,342.4323,341.9926,342.3892,22008.0
2020-01-02 15:35:00,397.17,397.41,397.01,397.3,7490.0,342.3978,342.6047,342.2598,342.5099,7490.0
2020-01-02 15:40:00,397.3,397.8,397.24,397.53,15762.0,342.5099,342.9409,342.4581,342.7081,15762.0
2020-01-02 15:45:00,397.57,397.63,397.37,397.5,13271.0,342.7426,342.7943,342.5702,342.6823,13271.0
2020-01-02 15:50:00,397.59,398.25,397.55,398.25,38257.0,342.7599,343.3288,342.7254,343.3288,38257.0
2020-01-02 15:55:00,398.2,399.37,398.11,399.37,90085.0,343.2857,344.2944,343.2081,344.2944,90085.0
2020-01-03 09:30:00,404.02,409.95,403.0,409.95,162233.0,348.3031,353.4153,347.4238,353.4153,162233.0
2020-01-03 09:35:00,409.68,414.43,409.3,411.64,134354.0,353.1826,357.2775,352.855,354.8723,134354.0
2020-01-03 09:40:00,411.61,411.82,408.51,410.3,53157.0,354.8464,355.0275,352.1739,353.7171,53157.0
2020-01-03 09:45:00,410.3,412.56,410.3,411.26,67734.0,353.7171,355.6654,353.7171,354.5447,67734.0
2020-01-03 09:50:00,411.28,414.75,411.2,412.71,59848.0,354.5619,357.5534,354.493,355.7947,59848.0
2020-01-03 09:55:00,412.67,414.25,411.93,411.93,31448.0,355.7602,357.1223,355.1223,355.1223,31448.0
2020-01-03 10:00:00,411.85,415.0,410.57,411.28,44201.0,355.0533,357.7689,353.9498,354.5619,44201.0
2020-01-03 10:05:00,411.13,411.81,409.67,410.09,32370.0,354.4326,355.0188,353.1739,353.536,32370.0
2020-01-03 10:10:00,410.51,410.85,410.02,410.84,46924.0,353.8981,354.1912,353.4757,354.1826,46924.0
2020-01-03 10:15:00,410.7,411.07,410.25,410.48,18824.0,354.0619,354.3809,353.674,353.8722,18824.0
2020-01-03 10:20:00,410.59,411.12,410.21,411.12,28977.0,353.9671,354.424,353.6395,354.424,28977.0
2020-01-03 10:25:00,411.16,411.22,410.25,410.86,22375.0,354.4585,354.5102,353.674,354.1998,22375.0
2020-01-03 10:30:00,410.86,412.67,410.86,412.67,19222.0,354.1998,355.7602,354.1998,355.7602,19222.0
2020-01-03 10:35:00,412.69,413.16,411.17,411.52,14531.0,355.7775,356.1827,354.4671,354.7688,14531.0
2020-01-03 10:40:00,411.64,413.09,411.64,412.59,14971.0,354.8723,356.1223,354.8723,355.6913,14971.0
2020-01-03 10:45:00,412.64,413.1,412.48,412.97,25067.0,355.7344,356.1309,355.5964,356.0189,25067.0
2020-01-03 10:50:00,412.89,413.53,412.56,413.09,11076.0,355.9499,356.5016,355.6654,356.1223,11076.0
2020-01-03 10:55:00,413.25,413.61,412.95,413.45,20014.0,356.2602,356.5706,356.0016,356.4327,20014.0
2020-01-03 11:00:00,413.33,413.53,412.66,412.71,16479.0,356.3292,356.5016,355.7516,355.7947,16479.0
2020-01-03 11:05:00,412.7,413.55,412.7,413.35,20138.0,355.7861,356.5189,355.7861,356.3465,20138.0
2020-01-03 11:10:00,413.47,413.69,413.21,413.69,16574.0,356.4499,356.6396,356.2258,356.6396,16574.0
2020-01-03 11:15:00,413.7,414.35,413.36,413.56,14296.0,356.6482,357.2085,356.3551,356.5275,14296.0
2020-01-03 11:20:00,413.66,414.74,413.66,414.48,20484.0,356.6137,357.5448,356.6137,357.3206,20484.0
2020-01-03 11:25:00,414.53,414.91,414.51,414.91,10403.0,357.3637,357.6913,357.3465,357.6913,10403.0
2020-01-03 11:30:00,414.86,415.49,414.42,415.39,24593.0,357.6482,358.1913,357.2689,358.1051,24593.0
2020-01-03 11:35:00,415.41,415.68,414.83,415.53,27054.0,358.1224,358.3551,357.6224,358.2258,27054.0
2020-01-03 11:40:00,415.52,415.59,415.21,415.34,18226.0,358.2172,358.2775,357.9499,358.062,18226.0
2020-01-03 11:45:00,415.49,415.94,415.39,415.81,24358.0,358.1913,358.5793,358.1051,358.4672,24358.0
2020-01-03 11:50:00,415.86,416.4,415.22,416.12,26894.0,358.5103,358.9758,357.9586,358.7345,26894.0
2020-01-03 11:55:00,416.23,416.75,415.28,415.71,34028.0,358.8293,359.2776,358.0103,358.381,34028.0
2020-01-03 12:00:00,415.76,415.91,415.16,415.27,17312.0,358.4241,358.5534,357.9068,358.0017,17312.0
2020-01-03 12:05:00,415.2,415.91,415.13,415.63,26083.0,357.9413,358.5534,357.881,358.312,26083.0
2020-01-03 12:10:00,415.62,415.71,415.21,415.21,10760.0,358.3034,358.381,357.9499,357.9499,10760.0
2020-01-03 12:15:00,415.18,415.22,414.17,414.54,19097.0,357.9241,357.9586,357.0534,357.3723,19097.0
2020-01-03 12:20:00,414.51,414.72,414.2,414.42,9811.0,357.3465,357.5275,357.0792,357.2689,9811.0
2020-01-03 12:25:00,414.5,414.91,414.41,414.41,8088.0,357.3379,357.6913,357.2603,357.2603,8088.0
2020-01-03 12:30:00,414.4,414.9,414.13,414.75,12133.0,357.2517,357.6827,357.0189,357.5534,12133.0
2020-01-03 12:35:00,414.73,414.97,414.51,414.96,10547.0,357.5361,357.743,357.3465,357.7344,10547.0
2020-01-03 12:40:00,414.88,415.68,414.82,415.18,26211.0,357.6655,358.3551,357.6137,357.9241,26211.0
2020-01-03 12:45:00,415.18,415.69,415.17,415.57,10741.0,357.9241,358.3638,357.9155,358.2603,10741.0
2020-01-03 12:50:00,415.51,416.94,415.43,416.86,27975.0,358.2086,359.4414,358.1396,359.3724,27975.0
2020-01-03 12:55:00,416.83,417.17,416.0,416.39,22166.0,359.3465,359.6397,358.631,358.9672,22166.0
2020-01-03 13:00:00,416.48,416.69,413.54,413.98,21195.0,359.0448,359.2258,356.5103,356.8896,21195.0
2020-01-03 13:05:00,413.97,414.79,413.97,414.56,14950.0,356.881,357.5879,356.881,357.3896,14950.0
2020-01-03 13:10:00,414.51,414.85,413.63,413.73,10598.0,357.3465,357.6396,356.5878,356.6741,10598.0
2020-01-03 13:15:00,413.87,414.03,413.33,413.75,12767.0,356.7947,356.9327,356.3292,356.6913,12767.0
2020-01-03 13:20:00,413.8,414.3,413.59,413.96,10438.0,356.7344,357.1654,356.5534,356.8723,10438.0
2020-01-03 13:25:00,413.91,414.46,413.88,414.35,6314.0,356.8292,357.3034,356.8034,357.2085,6314.0
2020-01-03 13:30:00,414.5,414.64,414.02,414.13,9565.0,357.3379,357.4586,356.9241,357.0189,9565.0
2020-01-03 13:35:00,414.09,414.14,413.03,413.59,11962.0,356.9844,357.0275,356.0706,356.5534,11962.0
2020-01-03 13:40:00,413.75,414.1,413.61,413.85,5588.0,356.6913,356.993,356.5706,356.7775,5588.0
2020-01-03 13:45:00,413.66,413.98,413.53,413.88,5979.0,356.6137,356.8896,356.5016,356.8034,5979.0
2020-01-03 13:50:00,413.83,413.83,412.62,412.83,8617.0,356.7603,356.7603,355.7171,355.8982,8617.0
2020-01-03 13:55:00,412.59,412.81,412.37,412.81,7573.0,355.6913,355.8809,355.5016,355.8809,7573.0
2020-01-03 14:00:00,412.88,413.0,412.7,412.9,10684.0,355.9413,356.0447,355.7861,355.9585,10684.0
2020-01-03 14:05:00,412.94,413.63,412.94,413.35,10394.0,355.993,356.5878,355.993,356.3465,10394.0
2020-01-03 14:10:00,413.55,413.72,413.0,413.0,6780.0,356.5189,356.6654,356.0447,356.0447,6780.0
2020-01-03 14:15:00,413.12,413.72,413.08,413.27,4775.0,356.1482,356.6654,356.1137,356.2775,4775.0
2020-01-03 14:20:00,413.16,413.7,413.02,413.7,3223.0,356.1827,356.6482,356.062,356.6482,3223.0
2020-01-03 14:25:00,413.54,413.66,413.03,413.15,5834.0,356.5103,356.6137,356.0706,356.174,5834.0
2020-01-03 14:30:00,413.18,413.18,412.55,412.55,7685.0,356.1999,356.1999,355.6568,355.6568,7685.0
2020-01-03 14:35:00,412.22,412.59,411.59,412.28,12954.0,355.3723,355.6913,354.8292,355.424,12954.0
2020-01-03 14:40:00,412.16,412.8,412.15,412.66,6516.0,355.3206,355.8723,355.3119,355.7516,6516.0
2020-01-03 14:45:00,412.6,412.63,412.05,412.27,7950.0,355.6999,355.7257,355.2257,355.4154,7950.0
2020-01-03 14:50:00,412.22,412.31,411.78,411.97,8236.0,355.3723,355.4499,354.993,355.1568,8236.0
2020-01-03 14:55:00,412.05,412.81,411.95,412.81,14753.0,355.2257,355.8809,355.1395,355.8809,14753.0
2020-01-03 15:00:00,412.9,413.0,412.2,412.2,16297.0,355.9585,356.0447,355.355,355.355,16297.0
2020-01-03 15:05:00,412.23,412.28,411.88,412.28,9955.0,355.3809,355.424,355.0792,355.424,9955.0
2020-01-03 15:10:00,412.4,413.0,412.21,413.0,9784.0,355.5275,356.0447,355.3637,356.0447,9784.0
2020-01-03 15:15:00,413.13,414.25,413.13,413.84,18622.0,356.1568,357.1223,356.1568,356.7689,18622.0
2020-01-03 15:20:00,413.74,413.83,413.32,413.48,11712.0,356.6827,356.7603,356.3206,356.4585,11712.0
2020-01-03 15:25:00,413.5,413.62,413.17,413.21,9064.0,356.4758,356.5792,356.1913,356.2258,9064.0
2020-01-03 15:30:00,413.22,413.22,412.35,412.7,18404.0,356.2344,356.2344,355.4844,355.7861,18404.0
2020-01-03 15:35:00,412.77,413.14,412.66,412.71,10460.0,355.8464,356.1654,355.7516,355.7947,10460.0
2020-01-03 15:40:00,412.71,413.36,412.69,413.28,13118.0,355.7947,356.3551,355.7775,356.2861,13118.0
2020-01-03 15:45:00,413.25,413.59,413.1,413.36,14303.0,356.2602,356.5534,356.1309,356.3551,14303.0
2020-01-03 15:50:00,413.36,414.33,413.36,413.96,28246.0,356.3551,357.1913,356.3551,356.8723,28246.0
2020-01-03 15:55:00,413.99,414.3,413.67,413.67,81179.0,356.8982,357.1654,356.6223,356.6223,81179.0
2020-01-06 09:30:00,417.99,417.99,410.71,414.05,134981.0,360.3466,360.3466,354.0705,356.9499,134981.0
2020-01-06 09:35:00,414.79,415.84,413.23,413.61,41635.0,357.5879,358.4931,356.243,356.5706,41635.0
2020-01-06 09:40:00,413.84,413.87,412.49,412.5,25078.0,356.7689,356.7947,355.6051,355.6137,25078.0
2020-01-06 09:45:00,412.59,414.64,412.41,414.0,23741.0,355.6913,357.4586,355.5361,356.9068,23741.0
2020-01-06 09:50:00,414.0,414.32,413.03,413.54,19307.0,356.9068,357.1827,356.0706,356.5103,19307.0
2020-01-06 09:55:00,413.43,414.25,412.43,412.52,27586.0,356.4154,357.1223,355.5533,355.6309,27586.0
2020-01-06 10:00:00,412.66,413.53,412.47,413.26,18667.0,355.7516,356.5016,355.5878,356.2689,18667.0
2020-01-06 10:05:00,413.19,413.47,412.23,412.46,27680.0,356.2085,356.4499,355.3809,355.5792,27680.0
2020-01-06 10:10:00,412.43,413.66,412.35,413.66,14427.0,355.5533,356.6137,355.4844,356.6137,14427.0
2020-01-06 10:15:00,413.66,413.75,412.85,413.44,8756.0,356.6137,356.6913,355.9154,356.424,8756.0
2020-01-06 10:20:00,413.31,413.81,413.23,413.28,5114.0,356.312,356.743,356.243,356.2861,5114.0
2020-01-06 10:25:00,413.34,413.38,412.66,412.79,13667.0,356.3378,356.3723,355.7516,355.8637,13667.0
2020-01-06 10:30:00,412.93,413.01,412.11,412.22,15875.0,355.9844,356.0533,355.2775,355.3723,15875.0
2020-01-06 10:35:00,412.26,412.37,410.67,410.93,26765.0,355.4068,355.5016,354.036,354.2602,26765.0
2020-01-06 10:40:00,410.9,411.18,410.39,411.06,16460.0,354.2343,354.4757,353.7947,354.3723,16460.0
2020-01-06 10:45:00,410.97,411.45,410.61,411.08,9773.0,354.2947,354.7085,353.9843,354.3895,9773.0
2020-01-06 10:50:00,410.89,411.6,410.76,410.97,7444.0,354.2257,354.8378,354.1136,354.2947,7444.0
2020-01-06 10:55:00,410.86,411.04,410.55,410.64,5257.0,354.1998,354.355,353.9326,354.0102,5257.0
2020-01-06 11:00:00,410.7,410.98,410.33,410.45,8287.0,354.0619,354.3033,353.7429,353.8464,8287.0
2020-01-06 11:05:00,410.4,411.23,410.39,411.09,5981.0,353.8033,354.5188,353.7947,354.3981,5981.0
2020-01-06 11:10:00,411.11,411.31,410.66,410.92,5702.0,354.4154,354.5878,354.0274,354.2516,5702.0
2020-01-06 11:15:00,410.87,411.02,410.76,410.95,3737.0,354.2085,354.3378,354.1136,354.2774,3737.0
2020-01-06 11:20:00,410.94,410.97,410.1,410.1,13003.0,354.2688,354.2947,353.5447,353.5447,13003.0
2020-01-06 11:25:00,410.12,410.3,409.89,410.2,17965.0,353.5619,353.7171,353.3636,353.6309,17965.0
2020-01-06 11:30:00,410.24,410.24,409.68,409.75,7663.0,353.6653,353.6653,353.1826,353.2429,7663.0
2020-01-06 11:35:00,409.78,410.0,409.26,409.59,7523.0,353.2688,353.4584,352.8205,353.105,7523.0
2020-01-06 11:40:00,409.57,409.76,408.66,408.68,36423.0,353.0877,353.2515,352.3032,352.3205,36423.0
2020-01-06 11:45:00,408.64,408.82,407.81,408.12,10649.0,352.286,352.4412,351.5705,351.8377,10649.0
2020-01-06 11:50:00,408.19,408.51,408.12,408.43,5768.0,351.8981,352.1739,351.8377,352.105,5768.0
2020-01-06 11:55:00,408.43,408.48,407.77,407.99,7270.0,352.105,352.1481,351.536,351.7256,7270.0
2020-01-06 12:00:00,408.0,408.36,407.69,408.36,10273.0,351.7343,352.0446,351.467,352.0446,10273.0
2020-01-06 12:05:00,408.65,408.69,407.88,408.0,8114.0,352.2946,352.3291,351.6308,351.7343,8114.0
2020-01-06 12:10:00,408.0,408.76,408.0,408.47,9298.0,351.7343,352.3894,351.7343,352.1394,9298.0
2020-01-06 12:15:00,408.37,408.78,408.37,408.51,5621.0,352.0532,352.4067,352.0532,352.1739,5621.0
2020-01-06 12:20:00,408.55,408.82,408.54,408.6,5231.0,352.2084,352.4412,352.1998,352.2515,5231.0
2020-01-06 12:25:00,408.56,408.68,408.47,408.67,4294.0,352.217,352.3205,352.1394,352.3119,4294.0
2020-01-06 12:30:00,408.6,409.42,408.6,409.05,7284.0,352.2515,352.9584,352.2515,352.6395,7284.0
2020-01-06 12:35:00,409.04,409.42,408.99,409.4,6150.0,352.6308,352.9584,352.5877,352.9412,6150.0
2020-01-06 12:40:00,409.41,409.92,409.35,409.9,6370.0,352.9498,353.3895,352.8981,353.3722,6370.0
2020-01-06 12:45:00,409.91,410.26,409.9,410.12,5080.0,353.3809,353.6826,353.3722,353.5619,5080.0
2020-01-06 12:50:00,410.05,410.34,410.05,410.25,3846.0,353.5015,353.7516,353.5015,353.674,3846.0
2020-01-06 12:55:00,410.17,410.3,410.01,410.03,3036.0,353.605,353.7171,353.4671,353.4843,3036.0
2020-01-06 13:00:00,409.99,410.18,409.65,409.65,4242.0,353.4498,353.6136,353.1567,353.1567,4242.0
2020-01-06 13:05:00,409.57,410.37,409.55,410.36,5442.0,353.0877,353.7774,353.0705,353.7688,5442.0
2020-01-06 13:10:00,410.24,410.85,410.24,410.56,5846.0,353.6653,354.1912,353.6653,353.9412,5846.0
2020-01-06 13:15:00,410.62,410.63,410.27,410.27,4215.0,353.9929,354.0016,353.6912,353.6912,4215.0
2020-01-06 13:20:00,410.22,410.51,410.08,410.08,2671.0,353.6481,353.8981,353.5274,353.5274,2671.0
2020-01-06 13:25:00,410.14,410.33,410.09,410.33,5280.0,353.5791,353.7429,353.536,353.7429,5280.0
2020-01-06 13:30:00,410.31,410.4,410.06,410.12,2248.0,353.7257,353.8033,353.5102,353.5619,2248.0
2020-01-06 13:35:00,410.18,410.18,409.59,409.69,6010.0,353.6136,353.6136,353.105,353.1912,6010.0
2020-01-06 13:40:00,409.74,409.81,409.27,409.35,10655.0,353.2343,353.2946,352.8291,352.8981,10655.0
2020-01-06 13:45:00,409.35,409.72,409.23,409.38,4641.0,352.8981,353.2171,352.7946,352.9239,4641.0
2020-01-06 13:50:00,409.44,409.69,409.28,409.6,5827.0,352.9757,353.1912,352.8377,353.1136,5827.0
2020-01-06 13:55:00,409.59,409.73,409.4,409.73,3313.0,353.105,353.2257,352.9412,353.2257,3313.0
2020-01-06 14:00:00,409.74,409.74,409.06,409.12,4726.0,353.2343,353.2343,352.6481,352.6998,4726.0
2020-01-06 14:05:00,409.13,409.69,409.13,409.62,9029.0,352.7084,353.1912,352.7084,353.1308,9029.0
2020-01-06 14:10:00,409.68,410.06,409.38,409.95,9728.0,353.1826,353.5102,352.9239,353.4153,9728.0
2020-01-06 14:15:00,410.03,410.25,409.41,410.01,17619.0,353.4843,353.674,352.9498,353.4671,17619.0
2020-01-06 14:20:00,410.03,410.27,409.96,410.15,7559.0,353.4843,353.6912,353.424,353.5878,7559.0
2020-01-06 14:25:00,410.19,410.35,410.02,410.16,6070.0,353.6222,353.7602,353.4757,353.5964,6070.0
2020-01-06 14:30:00,410.15,410.18,410.0,410.13,3378.0,353.5878,353.6136,353.4584,353.5705,3378.0
2020-01-06 14:35:00,410.15,410.24,409.77,409.83,5181.0,353.5878,353.6653,353.2602,353.3119,5181.0
2020-01-06 14:40:00,409.63,409.82,409.46,409.47,4072.0,353.1395,353.3033,352.9929,353.0015,4072.0
2020-01-06 14:45:00,409.54,409.54,409.26,409.48,7357.0,353.0619,353.0619,352.8205,353.0102,7357.0
2020-01-06 14:50:00,409.48,409.55,409.07,409.08,11071.0,353.0102,353.0705,352.6567,352.6653,11071.0
2020-01-06 14:55:00,409.04,409.51,409.02,409.33,5609.0,352.6308,353.036,352.6136,352.8808,5609.0
2020-01-06 15:00:00,409.42,409.98,409.39,409.8,6081.0,352.9584,353.4412,352.9326,353.286,6081.0
2020-01-06 15:05:00,409.97,410.57,409.96,410.48,5113.0,353.4326,353.9498,353.424,353.8722,5113.0
2020-01-06 15:10:00,410.46,410.65,410.01,410.19,21679.0,353.855,354.0188,353.4671,353.6222,21679.0
2020-01-06 15:15:00,410.16,410.41,410.1,410.12,4750.0,353.5964,353.8119,353.5447,353.5619,4750.0
2020-01-06 15:20:00,410.11,410.54,410.02,410.47,6751.0,353.5533,353.924,353.4757,353.8636,6751.0
2020-01-06 15:25:00,410.37,410.52,410.13,410.29,20252.0,353.7774,353.9067,353.5705,353.7084,20252.0
2020-01-06 15:30:00,410.3,411.1,410.27,410.97,17590.0,353.7171,354.4067,353.6912,354.2947,17590.0
2020-01-06 15:35:00,410.88,411.85,410.88,411.85,10938.0,354.2171,355.0533,354.2171,355.0533,10938.0
2020-01-06 15:40:00,411.98,412.55,411.92,412.45,17587.0,355.1654,355.6568,355.1137,355.5706,17587.0
2020-01-06 15:45:00,412.54,412.84,412.26,412.56,30148.0,355.6482,355.9068,355.4068,355.6654,30148.0
2020-01-06 15:50:00,412.61,412.7,412.01,412.27,32090.0,355.7085,355.7861,355.1912,355.4154,32090.0
2020-01-06 15:55:00,412.24,413.02,411.69,412.99,122823.0,355.3895,356.062,354.9154,356.0361,122823.0
2020-01-07 09:30:00,411.25,411.25,409.3,409.3,35657.0,354.5361,354.5361,352.855,352.855,35657.0
2020-01-07 09:35:00,409.0,409.43,408.29,409.19,9891.0,352.5963,352.967,351.9843,352.7601,9891.0
2020-01-07 09:40:00,409.31,410.47,409.24,409.72,9859.0,352.8636,353.8636,352.8032,353.2171,9859.0
2020-01-07 09:45:00,409.93,409.94,408.64,409.09,12492.0,353.3981,353.4067,352.286,352.6739,12492.0
2020-01-07 09:50:00,408.99,410.51,408.68,410.51,8163.0,352.5877,353.8981,352.3205,353.8981,8163.0
2020-01-07 09:55:00,410.34,410.52,410.18,410.41,4715.0,353.7516,353.9067,353.6136,353.8119,4715.0
2020-01-07 10:00:00,410.55,410.59,409.66,410.2,6682.0,353.9326,353.9671,353.1653,353.6309,6682.0
2020-01-07 10:05:00,410.28,410.52,410.09,410.29,2853.0,353.6998,353.9067,353.536,353.7084,2853.0
2020-01-07 10:10:00,410.06,410.69,409.98,410.42,4416.0,353.5102,354.0533,353.4412,353.8205,4416.0
2020-01-07 10:15:00,410.48,410.84,410.41,410.48,7843.0,353.8722,354.1826,353.8119,353.8722,7843.0
2020-01-07 10:20:00,410.46,410.71,410.3,410.38,4657.0,353.855,354.0705,353.7171,353.786,4657.0
2020-01-07 10:25:00,410.32,411.09,410.0,410.97,4213.0,353.7343,354.3981,353.4584,354.2947,4213.0
2020-01-07 10:30:00,410.92,411.23,410.56,411.08,6828.0,354.2516,354.5188,353.9412,354.3895,6828.0
2020-01-07 10:35:00,410.92,411.49,410.82,411.49,2740.0,354.2516,354.743,354.1654,354.743,2740.0
2020-01-07 10:40:00,411.31,411.32,411.04,411.12,2444.0,354.5878,354.5964,354.355,354.424,2444.0
2020-01-07 10:45:00,411.14,411.61,411.06,411.31,3130.0,354.4412,354.8464,354.3723,354.5878,3130.0
2020-01-07 10:50:00,411.4,411.48,411.07,411.13,1809.0,354.6654,354.7343,354.3809,354.4326,1809.0
2020-01-07 10:55:00,411.24,411.69,411.24,411.69,3646.0,354.5274,354.9154,354.5274,354.9154,3646.0
2020-01-07 11:00:00,411.99,412.18,411.83,412.0,5297.0,355.174,355.3378,355.0361,355.1826,5297.0
2020-01-07 11:05:00,411.98,412.5,411.87,412.36,2513.0,355.1654,355.6137,355.0706,355.493,2513.0
2020-01-07 11:10:00,412.5,412.69,412.3,412.63,2409.0,355.6137,355.7775,355.4413,355.7257,2409.0
2020-01-07 11:15:00,412.7,412.91,412.62,412.9,3278.0,355.7861,355.9671,355.7171,355.9585,3278.0
2020-01-07 11:20:00,412.84,413.2,412.83,412.83,8303.0,355.9068,356.2171,355.8982,355.8982,8303.0
2020-01-07 11:25:00,412.66,413.11,412.61,412.96,6071.0,355.7516,356.1396,355.7085,356.0102,6071.0
2020-01-07 11:30:00,413.0,413.43,413.0,413.39,3922.0,356.0447,356.4154,356.0447,356.3809,3922.0
2020-01-07 11:35:00,413.26,413.39,413.03,413.39,4881.0,356.2689,356.3809,356.0706,356.3809,4881.0
2020-01-07 11:40:00,413.23,413.23,412.91,412.92,5028.0,356.243,356.243,355.9671,355.9758,5028.0
2020-01-07 11:45:00,412.86,413.13,412.81,413.03,2045.0,355.924,356.1568,355.8809,356.0706,2045.0
2020-01-07 11:50:00,413.02,413.06,412.6,412.6,4565.0,356.062,356.0964,355.6999,355.6999,4565.0
2020-01-07 11:55:00,412.64,412.82,412.59,412.71,3521.0,355.7344,355.8895,355.6913,355.7947,3521.0
2020-01-07 12:00:00,412.75,413.24,412.71,412.85,5480.0,355.8292,356.2516,355.7947,355.9154,5480.0
2020-01-07 12:05:00,412.79,412.92,412.66,412.79,4134.0,355.8637,355.9758,355.7516,355.8637,4134.0
2020-01-07 12:10:00,412.78,412.86,412.6,412.8,5764.0,355.8551,355.924,355.6999,355.8723,5764.0
2020-01-07 12:15:00,412.75,413.18,412.74,413.15,2976.0,355.8292,356.1999,355.8206,356.174,2976.0
2020-01-07 12:20:00,413.07,413.14,412.68,413.12,2965.0,356.1051,356.1654,355.7689,356.1482,2965.0
2020-01-07 12:25:00,413.03,413.14,412.85,412.94,1898.0,356.0706,356.1654,355.9154,355.993,1898.0
2020-01-07 12:30:00,412.93,413.2,412.85,413.14,5001.0,355.9844,356.2171,355.9154,356.1654,5001.0
2020-01-07 12:35:00,413.14,413.19,412.91,413.08,3452.0,356.1654,356.2085,355.9671,356.1137,3452.0
2020-01-07 12:40:00,413.1,413.2,413.0,413.2,2571.0,356.1309,356.2171,356.0447,356.2171,2571.0
2020-01-07 12:45:00,413.25,413.34,413.09,413.24,1410.0,356.2602,356.3378,356.1223,356.2516,1410.0
2020-01-07 12:50:00,413.36,413.43,413.26,413.39,3876.0,356.3551,356.4154,356.2689,356.3809,3876.0
2020-01-07 12:55:00,413.42,413.42,413.2,413.2,4388.0,356.4068,356.4068,356.2171,356.2171,4388.0
2020-01-07 13:00:00,413.15,413.71,413.15,413.64,8750.0,356.174,356.6568,356.174,356.5965,8750.0
2020-01-07 13:05:00,413.73,413.94,413.65,413.9,7171.0,356.6741,356.8551,356.6051,356.8206,7171.0
2020-01-07 13:10:00,413.89,413.99,413.85,413.92,7126.0,356.812,356.8982,356.7775,356.8378,7126.0
2020-01-07 13:15:00,413.93,414.3,413.93,414.19,4173.0,356.8465,357.1654,356.8465,357.0706,4173.0
2020-01-07 13:20:00,414.07,414.25,414.04,414.17,4907.0,356.9672,357.1223,356.9413,357.0534,4907.0
2020-01-07 13:25:00,414.19,414.25,414.11,414.25,2514.0,357.0706,357.1223,357.0016,357.1223,2514.0
2020-01-07 13:30:00,414.25,414.27,414.14,414.27,4162.0,357.1223,357.1396,357.0275,357.1396,4162.0
2020-01-07 13:35:00,414.22,414.5,414.21,414.4,5017.0,357.0965,357.3379,357.0879,357.2517,5017.0
2020-01-07 13:40:00,414.27,414.3,414.06,414.16,3861.0,357.1396,357.1654,356.9585,357.0448,3861.0
2020-01-07 13:45:00,414.07,414.48,414.0,414.4,5072.0,356.9672,357.3206,356.9068,357.2517,5072.0
2020-01-07 13:50:00,414.41,414.8,414.33,414.8,5041.0,357.2603,357.5965,357.1913,357.5965,5041.0
2020-01-07 13:55:00,414.67,415.0,414.61,414.92,6709.0,357.4844,357.7689,357.4327,357.6999,6709.0
2020-01-07 14:00:00,414.91,414.91,414.62,414.62,7592.0,357.6913,357.6913,357.4413,357.4413,7592.0
2020-01-07 14:05:00,414.57,414.79,414.49,414.79,7648.0,357.3982,357.5879,357.3292,357.5879,7648.0
2020-01-07 14:10:00,414.72,414.89,414.37,414.87,13169.0,357.5275,357.6741,357.2258,357.6568,13169.0
2020-01-07 14:15:00,414.76,415.0,414.76,414.98,3880.0,357.562,357.7689,357.562,357.7517,3880.0
2020-01-07 14:20:00,414.99,415.11,414.75,414.84,9951.0,357.7603,357.8637,357.5534,357.631,9951.0
2020-01-07 14:25:00,414.93,415.0,414.75,414.96,10358.0,357.7086,357.7689,357.5534,357.7344,10358.0
2020-01-07 14:30:00,414.9,415.0,414.61,414.83,6403.0,357.6827,357.7689,357.4327,357.6224,6403.0
2020-01-07 14:35:00,414.93,414.96,414.6,414.86,3398.0,357.7086,357.7344,357.4241,357.6482,3398.0
2020-01-07 14:40:00,414.67,414.8,414.58,414.71,2805.0,357.4844,357.5965,357.4068,357.5189,2805.0
2020-01-07 14:45:00,414.67,414.67,414.25,414.3,3679.0,357.4844,357.4844,357.1223,357.1654,3679.0
2020-01-07 14:50:00,414.28,414.75,414.16,414.75,5367.0,357.1482,357.5534,357.0448,357.5534,5367.0
2020-01-07 14:55:00,414.76,415.48,414.75,415.31,10730.0,357.562,358.1827,357.5534,358.0362,10730.0
2020-01-07 15:00:00,415.28,415.64,415.28,415.59,8090.0,358.0103,358.3206,358.0103,358.2775,8090.0
2020-01-07 15:05:00,415.54,415.63,415.04,415.52,13542.0,358.2344,358.312,357.8034,358.2172,13542.0
2020-01-07 15:10:00,415.66,416.09,415.62,416.09,6879.0,358.3379,358.7086,358.3034,358.7086,6879.0
2020-01-07 15:15:00,416.07,416.07,415.64,415.69,4521.0,358.6914,358.6914,358.3206,358.3638,4521.0
2020-01-07 15:20:00,415.75,415.76,415.31,415.34,7347.0,358.4155,358.4241,358.0362,358.062,7347.0
2020-01-07 15:25:00,415.36,415.71,415.36,415.71,6059.0,358.0793,358.381,358.0793,358.381,6059.0
2020-01-07 15:30:00,415.64,415.95,415.55,415.95,9512.0,358.3206,358.5879,358.2431,358.5879,9512.0
2020-01-07 15:35:00,415.99,416.12,415.8,415.84,11440.0,358.6224,358.7345,358.4586,358.4931,11440.0
2020-01-07 15:40:00,415.94,415.94,415.47,415.83,8235.0,358.5793,358.5793,358.1741,358.4844,8235.0
2020-01-07 15:45:00,415.79,416.0,415.73,415.77,9640.0,358.45,358.631,358.3982,358.4327,9640.0
2020-01-07 15:50:00,415.81,415.81,414.78,415.03,18954.0,358.4672,358.4672,357.5792,357.7948,18954.0
2020-01-07 15:55:00,415.05,415.05,414.41,414.5,53151.0,357.812,357.812,357.2603,357.3379,53151.0
2020-01-08 09:30:00,417.06,417.06,413.69,413.69,58280.0,359.5448,359.5448,356.6396,356.6396,58280.0
2020-01-08 09:35:00,413.2,414.38,412.7,413.18,16155.0,356.2171,357.2344,355.7861,356.1999,16155.0
2020-01-08 09:40:00,413.01,413.95,412.26,413.55,12484.0,356.0533,356.8637,355.4068,356.5189,12484.0
2020-01-08 09:45:00,413.87,414.2,412.96,414.18,10717.0,356.7947,357.0792,356.0102,357.062,10717.0
2020-01-08 09:50:00,414.46,414.63,413.75,414.35,12594.0,357.3034,357.4499,356.6913,357.2085,12594.0
2020-01-08 09:55:00,414.31,414.4,413.89,414.19,7645.0,357.1741,357.2517,356.812,357.0706,7645.0
2020-01-08 10:00:00,414.17,414.71,414.11,414.5,12823.0,357.0534,357.5189,357.0016,357.3379,12823.0
2020-01-08 10:05:00,414.41,414.97,414.2,414.94,26262.0,357.2603,357.743,357.0792,357.7172,26262.0
2020-01-08 10:10:00,414.79,416.12,414.69,416.0,10319.0,357.5879,358.7345,357.5017,358.631,10319.0
2020-01-08 10:15:00,416.02,416.29,415.6,416.15,8137.0,358.6482,358.881,358.2862,358.7603,8137.0
2020-01-08 10:20:00,416.26,417.67,416.25,417.64,15229.0,358.8551,360.0707,358.8465,360.0448,15229.0
2020-01-08 10:25:00,417.72,418.14,417.13,418.13,12300.0,360.1138,360.4759,359.6052,360.4673,12300.0
2020-01-08 10:30:00,418.17,418.19,417.55,417.55,12681.0,360.5017,360.519,359.9672,359.9672,12681.0
2020-01-08 10:35:00,417.46,417.75,417.01,417.73,13053.0,359.8897,360.1397,359.5017,360.1224,13053.0
2020-01-08 10:40:00,417.71,418.0,417.44,417.54,10685.0,360.1052,360.3552,359.8724,359.9586,10685.0
2020-01-08 10:45:00,417.46,417.7,417.11,417.27,11483.0,359.8897,360.0966,359.5879,359.7259,11483.0
2020-01-08 10:50:00,417.42,417.42,416.46,416.46,5695.0,359.8552,359.8552,359.0276,359.0276,5695.0
2020-01-08 10:55:00,416.15,417.61,416.15,417.5,3806.0,358.7603,360.019,358.7603,359.9241,3806.0
2020-01-08 11:00:00,417.39,417.39,416.83,417.0,6436.0,359.8293,359.8293,359.3465,359.4931,6436.0
2020-01-08 11:05:00,417.12,417.21,416.21,416.32,7835.0,359.5965,359.6741,358.812,358.9069,7835.0
2020-01-08 11:10:00,416.28,417.08,416.28,416.99,8044.0,358.8724,359.5621,358.8724,359.4845,8044.0
2020-01-08 11:15:00,416.95,417.5,416.93,417.5,5198.0,359.45,359.9241,359.4328,359.9241,5198.0
2020-01-08 11:20:00,417.51,417.68,417.0,417.03,3813.0,359.9328,360.0793,359.4931,359.519,3813.0
2020-01-08 11:25:00,417.07,418.0,416.93,417.39,10762.0,359.5534,360.3552,359.4328,359.8293,10762.0
2020-01-08 11:30:00,417.2,417.43,416.59,417.25,7557.0,359.6655,359.8638,359.1396,359.7086,7557.0
2020-01-08 11:35:00,417.29,417.31,416.23,416.35,19569.0,359.7431,359.7603,358.8293,358.9327,19569.0
2020-01-08 11:40:00,416.3,416.7,413.82,414.0,36595.0,358.8896,359.2345,356.7516,356.9068,36595.0
2020-01-08 11:45:00,413.87,414.82,413.51,414.51,26619.0,356.7947,357.6137,356.4844,357.3465,26619.0
2020-01-08 11:50:00,414.36,415.36,414.19,415.24,13439.0,357.2172,358.0793,357.0706,357.9758,13439.0
2020-01-08 11:55:00,415.25,415.44,414.24,414.46,14532.0,357.9844,358.1482,357.1137,357.3034,14532.0
2020-01-08 12:00:00,414.48,415.16,414.33,414.59,12269.0,357.3206,357.9068,357.1913,357.4155,12269.0
2020-01-08 12:05:00,414.47,414.47,413.6,413.78,14715.0,357.312,357.312,356.562,356.7172,14715.0
2020-01-08 12:10:00,413.8,413.8,412.81,412.83,11347.0,356.7344,356.7344,355.8809,355.8982,11347.0
2020-01-08 12:15:00,412.9,413.09,412.6,412.68,10278.0,355.9585,356.1223,355.6999,355.7689,10278.0
2020-01-08 12:20:00,412.63,412.91,412.4,412.4,12838.0,355.7257,355.9671,355.5275,355.5275,12838.0
2020-01-08 12:25:00,412.23,412.3,411.52,411.8,18541.0,355.3809,355.4413,354.7688,355.0102,18541.0
2020-01-08 12:30:00,411.96,412.38,411.31,411.53,14812.0,355.1481,355.5102,354.5878,354.7774,14812.0
2020-01-08 12:35:00,411.56,411.59,410.57,411.14,10627.0,354.8033,354.8292,353.9498,354.4412,10627.0
2020-01-08 12:40:00,411.07,411.27,410.92,410.93,4991.0,354.3809,354.5533,354.2516,354.2602,4991.0
2020-01-08 12:45:00,410.84,411.25,410.35,410.54,11102.0,354.1826,354.5361,353.7602,353.924,11102.0
2020-01-08 12:50:00,410.52,411.49,410.52,411.25,7786.0,353.9067,354.743,353.9067,354.5361,7786.0
2020-01-08 12:55:00,411.21,411.32,410.9,410.9,6345.0,354.5016,354.5964,354.2343,354.2343,6345.0
2020-01-08 13:00:00,410.94,411.22,410.86,411.21,4639.0,354.2688,354.5102,354.1998,354.5016,4639.0
2020-01-08 13:05:00,411.24,411.35,410.86,410.86,9040.0,354.5274,354.6223,354.1998,354.1998,9040.0
2020-01-08 13:10:00,410.85,411.41,410.8,411.4,4416.0,354.1912,354.674,354.1481,354.6654,4416.0
2020-01-08 13:15:00,411.32,411.75,411.32,411.66,3808.0,354.5964,354.9671,354.5964,354.8895,3808.0
2020-01-08 13:20:00,411.63,411.68,411.38,411.56,5405.0,354.8637,354.9068,354.6481,354.8033,5405.0
2020-01-08 13:25:00,411.55,411.55,411.16,411.17,5887.0,354.7947,354.7947,354.4585,354.4671,5887.0
2020-01-08 13:30:00,411.12,411.33,411.08,411.16,4573.0,354.424,354.605,354.3895,354.4585,4573.0
2020-01-08 13:35:00,411.13,411.15,410.9,411.02,5243.0,354.4326,354.4498,354.2343,354.3378,5243.0
2020-01-08 13:40:00,411.05,411.18,410.9,410.94,4379.0,354.3636,354.4757,354.2343,354.2688,4379.0
2020-01-08 13:45:00,411.0,412.15,410.97,412.12,7828.0,354.3205,355.3119,354.2947,355.2861,7828.0
2020-01-08 13:50:00,412.12,412.15,411.68,411.68,6477.0,355.2861,355.3119,354.9068,354.9068,6477.0
2020-01-08 13:55:00,411.54,411.54,410.99,411.29,3088.0,354.7861,354.7861,354.3119,354.5705,3088.0
2020-01-08 14:00:00,411.39,411.56,411.22,411.4,2356.0,354.6568,354.8033,354.5102,354.6654,2356.0
2020-01-08 14:05:00,411.48,411.67,411.42,411.42,2840.0,354.7343,354.8981,354.6826,354.6826,2840.0
2020-01-08 14:10:00,411.37,411.45,411.32,411.33,1981.0,354.6395,354.7085,354.5964,354.605,1981.0
2020-01-08 14:15:00,411.37,411.37,411.13,411.16,3222.0,354.6395,354.6395,354.4326,354.4585,3222.0
2020-01-08 14:20:00,411.07,411.07,410.8,410.8,3977.0,354.3809,354.3809,354.1481,354.1481,3977.0
2020-01-08 14:25:00,410.89,410.93,409.72,410.48,15950.0,354.2257,354.2602,353.2171,353.8722,15950.0
2020-01-08 14:30:00,410.71,410.8,409.82,409.82,7563.0,354.0705,354.1481,353.3033,353.3033,7563.0
2020-01-08 14:35:00,409.75,410.21,409.72,410.21,4522.0,353.2429,353.6395,353.2171,353.6395,4522.0
2020-01-08 14:40:00,410.13,410.22,409.83,410.08,7920.0,353.5705,353.6481,353.3119,353.5274,7920.0
2020-01-08 14:45:00,410.07,410.47,410.0,410.38,6312.0,353.5188,353.8636,353.4584,353.786,6312.0
2020-01-08 14:50:00,410.47,410.76,410.35,410.58,7719.0,353.8636,354.1136,353.7602,353.9585,7719.0
2020-01-08 14:55:00,410.52,410.64,410.33,410.58,3652.0,353.9067,354.0102,353.7429,353.9585,3652.0
2020-01-08 15:00:00,410.56,410.99,410.44,410.86,6222.0,353.9412,354.3119,353.8378,354.1998,6222.0
2020-01-08 15:05:00,410.98,411.13,410.86,410.96,5731.0,354.3033,354.4326,354.1998,354.2861,5731.0
2020-01-08 15:10:00,411.05,411.23,410.98,411.23,4406.0,354.3636,354.5188,354.3033,354.5188,4406.0
2020-01-08 15:15:00,411.18,411.36,410.69,410.77,8178.0,354.4757,354.6309,354.0533,354.1223,8178.0
2020-01-08 15:20:00,410.6,411.16,410.6,411.11,5581.0,353.9757,354.4585,353.9757,354.4154,5581.0
2020-01-08 15:25:00,411.13,411.53,411.05,411.36,4078.0,354.4326,354.7774,354.3636,354.6309,4078.0
2020-01-08 15:30:00,411.3,411.82,411.3,411.81,6749.0,354.5792,355.0275,354.5792,355.0188,6749.0
2020-01-08 15:35:00,411.8,412.22,411.75,412.06,5899.0,355.0102,355.3723,354.9671,355.2344,5899.0
2020-01-08 15:40:00,411.78,412.24,411.56,412.08,11181.0,354.993,355.3895,354.8033,355.2516,11181.0
2020-01-08 15:45:00,412.11,412.28,411.42,411.84,24580.0,355.2775,355.424,354.6826,355.0447,24580.0
2020-01-08 15:50:00,411.99,412.73,411.38,411.57,34626.0,355.174,355.812,354.6481,354.8119,34626.0
2020-01-08 15:55:00,411.44,411.54,410.94,410.94,44884.0,354.6999,354.7861,354.2688,354.2688,44884.0
2020-01-09 09:30:00,410.49,413.04,410.0,412.03,36164.0,353.8809,356.0792,353.4584,355.2085,36164.0
2020-01-09 09:35:00,412.37,412.67,410.76,410.76,11074.0,355.5016,355.7602,354.1136,354.1136,11074.0
2020-01-09 09:40:00,410.76,411.99,410.76,411.16,6784.0,354.1136,355.174,354.1136,354.4585,6784.0
2020-01-09 09:45:00,411.03,411.08,410.54,410.83,8353.0,354.3464,354.3895,353.924,354.174,8353.0
2020-01-09 09:50:00,410.62,412.12,410.62,412.05,5703.0,353.9929,355.2861,353.9929,355.2257,5703.0
2020-01-09 09:55:00,411.96,412.06,411.4,411.88,2080.0,355.1481,355.2344,354.6654,355.0792,2080.0
2020-01-09 10:00:00,412.1,412.7,412.09,412.5,9318.0,355.2688,355.7861,355.2602,355.6137,9318.0
2020-01-09 10:05:00,412.7,413.57,412.64,413.56,4084.0,355.7861,356.5361,355.7344,356.5275,4084.0
2020-01-09 10:10:00,413.49,413.68,413.29,413.52,2547.0,356.4671,356.6309,356.2947,356.493,2547.0
2020-01-09 10:15:00,413.65,413.9,413.62,413.63,5341.0,356.6051,356.8206,356.5792,356.5878,5341.0
2020-01-09 10:20:00,413.63,413.91,413.06,413.18,11689.0,356.5878,356.8292,356.0964,356.1999,11689.0
2020-01-09 10:25:00,413.19,413.47,412.86,412.87,4248.0,356.2085,356.4499,355.924,355.9327,4248.0
2020-01-09 10:30:00,412.85,412.96,412.79,412.91,5072.0,355.9154,356.0102,355.8637,355.9671,5072.0
2020-01-09 10:35:00,412.83,412.96,412.03,412.32,13429.0,355.8982,356.0102,355.2085,355.4585,13429.0
2020-01-09 10:40:00,412.39,412.4,411.6,411.71,12182.0,355.5188,355.5275,354.8378,354.9326,12182.0
2020-01-09 10:45:00,411.81,412.07,411.73,411.83,7185.0,355.0188,355.243,354.9499,355.0361,7185.0
2020-01-09 10:50:00,411.87,412.15,411.63,411.63,11161.0,355.0706,355.3119,354.8637,354.8637,11161.0
2020-01-09 10:55:00,411.68,412.85,411.55,412.75,11330.0,354.9068,355.9154,354.7947,355.8292,11330.0
2020-01-09 11:00:00,412.82,413.49,412.7,413.39,3114.0,355.8895,356.4671,355.7861,356.3809,3114.0
2020-01-09 11:05:00,413.57,413.62,413.16,413.25,4487.0,356.5361,356.5792,356.1827,356.2602,4487.0
2020-01-09 11:10:00,413.23,413.86,413.23,413.65,4782.0,356.243,356.7861,356.243,356.6051,4782.0
2020-01-09 11:15:00,413.67,414.0,413.67,413.81,2912.0,356.6223,356.9068,356.6223,356.743,2912.0
2020-01-09 11:20:00,413.82,413.82,413.32,413.32,2510.0,356.7516,356.7516,356.3206,356.3206,2510.0
2020-01-09 11:25:00,413.38,413.5,413.24,413.41,1800.0,356.3723,356.4758,356.2516,356.3982,1800.0
2020-01-09 11:30:00,413.44,413.61,413.39,413.48,1996.0,356.424,356.5706,356.3809,356.4585,1996.0
2020-01-09 11:35:00,413.6,413.9,413.6,413.78,3704.0,356.562,356.8206,356.562,356.7172,3704.0
2020-01-09 11:40:00,413.8,414.0,413.71,413.92,4448.0,356.7344,356.9068,356.6568,356.8378,4448.0
2020-01-09 11:45:00,413.99,414.1,413.83,413.88,2352.0,356.8982,356.993,356.7603,356.8034,2352.0
2020-01-09 11:50:00,413.99,414.41,413.99,414.41,2510.0,356.8982,357.2603,356.8982,357.2603,2510.0
2020-01-09 11:55:00,414.42,414.47,414.26,414.36,3169.0,357.2689,357.312,357.131,357.2172,3169.0
2020-01-09 12:00:00,414.38,414.61,414.38,414.61,3328.0,357.2344,357.4327,357.2344,357.4327,3328.0
2020-01-09 12:05:00,414.76,414.76,414.56,414.61,2345.0,357.562,357.562,357.3896,357.4327,2345.0
2020-01-09 12:10:00,414.62,414.86,414.57,414.57,5267.0,357.4413,357.6482,357.3982,357.3982,5267.0
2020-01-09 12:15:00,414.65,414.86,414.57,414.85,3050.0,357.4672,357.6482,357.3982,357.6396,3050.0
2020-01-09 12:20:00,414.76,415.09,414.73,414.77,5203.0,357.562,357.8465,357.5361,357.5706,5203.0
2020-01-09 12:25:00,414.83,414.83,414.57,414.64,4206.0,357.6224,357.6224,357.3982,357.4586,4206.0
2020-01-09 12:30:00,414.64,414.99,414.64,414.78,4207.0,357.4586,357.7603,357.4586,357.5792,4207.0
2020-01-09 12:35:00,414.79,414.98,414.75,414.82,4130.0,357.5879,357.7517,357.5534,357.6137,4130.0
2020-01-09 12:40:00,414.73,414.91,414.63,414.89,6603.0,357.5361,357.6913,357.4499,357.6741,6603.0
2020-01-09 12:45:00,414.89,414.93,414.82,414.89,1707.0,357.6741,357.7086,357.6137,357.6741,1707.0
2020-01-09 12:50:00,414.94,415.0,414.8,414.84,2831.0,357.7172,357.7689,357.5965,357.631,2831.0
2020-01-09 12:55:00,414.78,414.99,414.78,414.97,2503.0,357.5792,357.7603,357.5792,357.743,2503.0
2020-01-09 13:00:00,414.96,414.98,414.89,414.92,2326.0,357.7344,357.7517,357.6741,357.6999,2326.0
2020-01-09 13:05:00,414.89,414.94,414.81,414.83,2386.0,357.6741,357.7172,357.6051,357.6224,2386.0
2020-01-09 13:10:00,414.81,414.84,414.72,414.72,3753.0,357.6051,357.631,357.5275,357.5275,3753.0
2020-01-09 13:15:00,414.74,414.81,414.37,414.45,13409.0,357.5448,357.6051,357.2258,357.2948,13409.0
2020-01-09 13:20:00,414.44,414.74,414.44,414.65,3226.0,357.2861,357.5448,357.2861,357.4672,3226.0
2020-01-09 13:25:00,414.77,414.8,414.65,414.75,2485.0,357.5706,357.5965,357.4672,357.5534,2485.0
2020-01-09 13:30:00,414.8,415.23,414.64,415.22,8152.0,357.5965,357.9672,357.4586,357.9586,8152.0
2020-01-09 13:35:00,415.24,415.99,415.24,415.73,9258.0,357.9758,358.6224,357.9758,358.3982,9258.0
2020-01-09 13:40:00,415.63,415.92,415.45,415.92,3698.0,358.312,358.562,358.1569,358.562,3698.0
2020-01-09 13:45:00,415.92,416.0,415.72,415.93,5060.0,358.562,358.631,358.3896,358.5707,5060.0
2020-01-09 13:50:00,415.99,415.99,415.56,415.65,4659.0,358.6224,358.6224,358.2517,358.3293,4659.0
2020-01-09 13:55:00,415.69,415.88,415.67,415.71,1339.0,358.3638,358.5276,358.3465,358.381,1339.0
2020-01-09 14:00:00,415.64,415.82,415.62,415.63,1800.0,358.3206,358.4758,358.3034,358.312,1800.0
2020-01-09 14:05:00,415.58,415.62,415.3,415.42,3684.0,358.2689,358.3034,358.0275,358.131,3684.0
2020-01-09 14:10:00,415.37,415.43,415.2,415.2,3409.0,358.0879,358.1396,357.9413,357.9413,3409.0
2020-01-09 14:15:00,415.16,415.39,415.08,415.32,3459.0,357.9068,358.1051,357.8379,358.0448,3459.0
2020-01-09 14:20:00,415.33,415.33,415.08,415.08,765.0,358.0534,358.0534,357.8379,357.8379,765.0
2020-01-09 14:25:00,415.15,415.18,414.73,414.73,3004.0,357.8982,357.9241,357.5361,357.5361,3004.0
2020-01-09 14:30:00,414.78,415.2,414.77,414.87,3998.0,357.5792,357.9413,357.5706,357.6568,3998.0
2020-01-09 14:35:00,414.97,415.15,414.9,415.03,2080.0,357.743,357.8982,357.6827,357.7948,2080.0
2020-01-09 14:40:00,414.99,415.14,414.98,415.01,3383.0,357.7603,357.8896,357.7517,357.7775,3383.0
2020-01-09 14:45:00,414.87,415.11,414.87,414.98,3220.0,357.6568,357.8637,357.6568,357.7517,3220.0
2020-01-09 14:50:00,415.04,415.07,414.6,414.66,2353.0,357.8034,357.8293,357.4241,357.4758,2353.0
2020-01-09 14:55:00,414.75,414.9,414.63,414.75,4290.0,357.5534,357.6827,357.4499,357.5534,4290.0
2020-01-09 15:00:00,414.81,415.15,414.81,414.93,2050.0,357.6051,357.8982,357.6051,357.7086,2050.0
2020-01-09 15:05:00,414.91,415.08,414.87,414.92,3159.0,357.6913,357.8379,357.6568,357.6999,3159.0
2020-01-09 15:10:00,414.83,414.89,414.74,414.83,2126.0,357.6224,357.6741,357.5448,357.6224,2126.0
2020-01-09 15:15:00,414.86,414.93,414.8,414.93,2525.0,357.6482,357.7086,357.5965,357.7086,2525.0
2020-01-09 15:20:00,414.94,414.99,414.81,414.94,3048.0,357.7172,357.7603,357.6051,357.7172,3048.0
2020-01-09 15:25:00,414.98,415.08,414.94,414.99,3867.0,357.7517,357.8379,357.7172,357.7603,3867.0
2020-01-09 15:30:00,415.03,415.09,414.89,414.89,6471.0,357.7948,357.8465,357.6741,357.6741,6471.0
2020-01-09 15:35:00,414.88,415.02,414.7,415.02,6189.0,357.6655,357.7862,357.5103,357.7862,6189.0
2020-01-09 15:40:00,415.11,415.3,415.06,415.2,5482.0,357.8637,358.0275,357.8206,357.9413,5482.0
2020-01-09 15:45:00,415.16,415.17,414.94,415.11,4621.0,357.9068,357.9155,357.7172,357.8637,4621.0
2020-01-09 15:50:00,415.16,415.48,415.1,415.14,22911.0,357.9068,358.1827,357.8551,357.8896,22911.0
2020-01-09 15:55:00,415.1,415.6,414.89,414.93,32535.0,357.8551,358.2862,357.6741,357.7086,32535.0
2020-01-10 09:30:00,415.0,415.52,414.68,414.9,22438.0,357.7689,358.2172,357.493,357.6827,22438.0
2020-01-10 09:35:00,415.0,415.06,413.67,414.28,6339.0,357.7689,357.8206,356.6223,357.1482,6339.0
2020-01-10 09:40:00,414.14,414.6,414.13,414.24,4417.0,357.0275,357.4241,357.0189,357.1137,4417.0
2020-01-10 09:45:00,414.39,414.87,414.34,414.64,7128.0,357.243,357.6568,357.1999,357.4586,7128.0
2020-01-10 09:50:00,414.5,414.62,413.72,414.08,4350.0,357.3379,357.4413,356.6654,356.9758,4350.0
2020-01-10 09:55:00,414.08,414.8,413.82,414.8,10152.0,356.9758,357.5965,356.7516,357.5965,10152.0
2020-01-10 10:00:00,415.13,415.6,415.07,415.5,5059.0,357.881,358.2862,357.8293,358.2,5059.0
2020-01-10 10:05:00,415.3,415.44,414.91,414.91,1890.0,358.0275,358.1482,357.6913,357.6913,1890.0
2020-01-10 10:10:00,414.93,414.95,414.6,414.81,2914.0,357.7086,357.7258,357.4241,357.6051,2914.0
2020-01-10 10:15:00,415.19,415.21,414.79,414.79,945.0,357.9327,357.9499,357.5879,357.5879,945.0
2020-01-10 10:20:00,414.62,415.12,414.62,415.12,1305.0,357.4413,357.8724,357.4413,357.8724,1305.0
2020-01-10 10:25:00,415.28,415.37,415.07,415.15,3648.0,358.0103,358.0879,357.8293,357.8982,3648.0
2020-01-10 10:30:00,415.12,415.12,414.86,414.87,814.0,357.8724,357.8724,357.6482,357.6568,814.0
2020-01-10 10:35:00,414.8,415.06,414.63,414.83,2825.0,357.5965,357.8206,357.4499,357.6224,2825.0
2020-01-10 10:40:00,414.8,414.97,414.7,414.92,2780.0,357.5965,357.743,357.5103,357.6999,2780.0
2020-01-10 10:45:00,414.91,415.12,414.7,414.99,1632.0,357.6913,357.8724,357.5103,357.7603,1632.0
2020-01-10 10:50:00,414.83,415.03,414.47,414.47,6182.0,357.6224,357.7948,357.312,357.312,6182.0
2020-01-10 10:55:00,414.52,415.12,414.5,415.02,10521.0,357.3551,357.8724,357.3379,357.7862,10521.0
2020-01-10 11:00:00,415.09,415.09,414.36,414.36,2229.0,357.8465,357.8465,357.2172,357.2172,2229.0
2020-01-10 11:05:00,414.45,414.74,414.36,414.68,2177.0,357.2948,357.5448,357.2172,357.493,2177.0
2020-01-10 11:10:00,414.64,414.88,414.64,414.8,2656.0,357.4586,357.6655,357.4586,357.5965,2656.0
2020-01-10 11:15:00,414.83,415.18,414.7,414.7,4855.0,357.6224,357.9241,357.5103,357.5103,4855.0
2020-01-10 11:20:00,414.7,414.75,414.39,414.4,3185.0,357.5103,357.5534,357.243,357.2517,3185.0
2020-01-10 11:25:00,414.27,414.34,414.12,414.19,1571.0,357.1396,357.1999,357.0103,357.0706,1571.0
2020-01-10 11:30:00,414.09,414.09,413.67,413.86,7238.0,356.9844,356.9844,356.6223,356.7861,7238.0
2020-01-10 11:35:00,413.79,413.95,413.69,413.95,1600.0,356.7258,356.8637,356.6396,356.8637,1600.0
2020-01-10 11:40:00,414.01,414.01,413.85,413.96,1900.0,356.9154,356.9154,356.7775,356.8723,1900.0
2020-01-10 11:45:00,413.96,414.22,413.67,414.03,9099.0,356.8723,357.0965,356.6223,356.9327,9099.0
2020-01-10 11:50:00,414.09,414.17,413.87,414.0,8196.0,356.9844,357.0534,356.7947,356.9068,8196.0
2020-01-10 11:55:00,414.02,414.02,413.4,413.49,8531.0,356.9241,356.9241,356.3896,356.4671,8531.0
2020-01-10 12:00:00,413.4,413.41,412.89,413.05,4299.0,356.3896,356.3982,355.9499,356.0878,4299.0
2020-01-10 12:05:00,413.1,413.29,412.98,413.2,3264.0,356.1309,356.2947,356.0275,356.2171,3264.0
2020-01-10 12:10:00,413.12,413.21,413.02,413.21,2933.0,356.1482,356.2258,356.062,356.2258,2933.0
2020-01-10 12:15:00,413.17,413.18,413.0,413.18,1926.0,356.1913,356.1999,356.0447,356.1999,1926.0
2020-01-10 12:20:00,413.19,413.2,412.48,412.48,15334.0,356.2085,356.2171,355.5964,355.5964,15334.0
2020-01-10 12:25:00,412.51,412.78,412.5,412.78,1597.0,355.6223,355.8551,355.6137,355.8551,1597.0
2020-01-10 12:30:00,412.78,413.3,412.78,413.15,1943.0,355.8551,356.3034,355.8551,356.174,1943.0
2020-01-10 12:35:00,413.34,413.55,413.16,413.41,2273.0,356.3378,356.5189,356.1827,356.3982,2273.0
2020-01-10 12:40:00,413.51,414.0,413.45,413.88,9795.0,356.4844,356.9068,356.4327,356.8034,9795.0
2020-01-10 12:45:00,413.85,414.13,413.71,414.08,7600.0,356.7775,357.0189,356.6568,356.9758,7600.0
2020-01-10 12:50:00,414.06,414.28,414.01,414.27,2725.0,356.9585,357.1482,356.9154,357.1396,2725.0
2020-01-10 12:55:00,414.13,414.27,414.1,414.27,4042.0,357.0189,357.1396,356.993,357.1396,4042.0
2020-01-10 13:00:00,414.39,414.71,414.38,414.7,2302.0,357.243,357.5189,357.2344,357.5103,2302.0
2020-01-10 13:05:00,414.71,414.75,414.59,414.63,2524.0,357.5189,357.5534,357.4155,357.4499,2524.0
2020-01-10 13:10:00,414.53,414.8,414.5,414.65,2717.0,357.3637,357.5965,357.3379,357.4672,2717.0
2020-01-10 13:15:00,414.7,414.85,414.69,414.83,2455.0,357.5103,357.6396,357.5017,357.6224,2455.0
2020-01-10 13:20:00,414.84,414.84,414.44,414.44,1280.0,357.631,357.631,357.2861,357.2861,1280.0
2020-01-10 13:25:00,414.49,414.54,414.36,414.37,1521.0,357.3292,357.3723,357.2172,357.2258,1521.0
2020-01-10 13:30:00,414.42,414.42,414.21,414.25,1147.0,357.2689,357.2689,357.0879,357.1223,1147.0
2020-01-10 13:35:00,414.35,414.62,414.25,414.62,963.0,357.2085,357.4413,357.1223,357.4413,963.0
2020-01-10 13:40:00,414.67,415.04,414.66,414.96,2172.0,357.4844,357.8034,357.4758,357.7344,2172.0
2020-01-10 13:45:00,414.9,415.22,414.82,415.14,5316.0,357.6827,357.9586,357.6137,357.8896,5316.0
2020-01-10 13:50:00,415.23,415.23,415.01,415.01,4831.0,357.9672,357.9672,357.7775,357.7775,4831.0
2020-01-10 13:55:00,414.78,415.02,414.73,415.02,2331.0,357.5792,357.7862,357.5361,357.7862,2331.0
2020-01-10 14:00:00,415.08,415.23,415.08,415.08,3364.0,357.8379,357.9672,357.8379,357.8379,3364.0
2020-01-10 14:05:00,414.95,415.11,414.69,414.69,2982.0,357.7258,357.8637,357.5017,357.5017,2982.0
2020-01-10 14:10:00,414.65,414.65,414.45,414.45,1425.0,357.4672,357.4672,357.2948,357.2948,1425.0
2020-01-10 14:15:00,414.38,414.59,414.38,414.51,2290.0,357.2344,357.4155,357.2344,357.3465,2290.0
2020-01-10 14:20:00,414.43,414.54,414.41,414.5,6619.0,357.2775,357.3723,357.2603,357.3379,6619.0
2020-01-10 14:25:00,414.45,414.45,414.18,414.19,5036.0,357.2948,357.2948,357.062,357.0706,5036.0
2020-01-10 14:30:00,414.23,414.41,413.9,413.9,3907.0,357.1051,357.2603,356.8206,356.8206,3907.0
2020-01-10 14:35:00,413.69,413.85,413.68,413.78,1904.0,356.6396,356.7775,356.6309,356.7172,1904.0
2020-01-10 14:40:00,413.8,413.95,413.73,413.86,1808.0,356.7344,356.8637,356.6741,356.7861,1808.0
2020-01-10 14:45:00,413.91,413.92,413.1,413.7,122643.0,356.8292,356.8378,356.1309,356.6482,122643.0
2020-01-10 14:50:00,413.79,413.98,413.62,413.91,3648.0,356.7258,356.8896,356.5792,356.8292,3648.0
2020-01-10 14:55:00,413.92,414.03,413.81,413.81,2292.0,356.8378,356.9327,356.743,356.743,2292.0
2020-01-10 15:00:00,413.95,413.99,413.63,413.88,27745.0,356.8637,356.8982,356.5878,356.8034,27745.0
2020-01-10 15:05:00,413.75,413.75,413.51,413.51,1515.0,356.6913,356.6913,356.4844,356.4844,1515.0
2020-01-10 15:10:00,413.28,413.5,413.28,413.29,2704.0,356.2861,356.4758,356.2861,356.2947,2704.0
2020-01-10 15:15:00,413.17,413.58,413.11,413.46,6960.0,356.1913,356.5447,356.1396,356.4413,6960.0
2020-01-10 15:20:00,413.43,413.66,413.42,413.55,6711.0,356.4154,356.6137,356.4068,356.5189,6711.0
2020-01-10 15:25:00,413.72,413.75,413.49,413.63,4159.0,356.6654,356.6913,356.4671,356.5878,4159.0
2020-01-10 15:30:00,413.63,413.63,413.12,413.46,9747.0,356.5878,356.5878,356.1482,356.4413,9747.0
2020-01-10 15:35:00,413.47,413.84,413.3,413.75,4344.0,356.4499,356.7689,356.3034,356.6913,4344.0
2020-01-10 15:40:00,413.58,413.63,413.01,413.58,7620.0,356.5447,356.5878,356.0533,356.5447,7620.0
2020-01-10 15:45:00,413.59,413.95,413.43,413.46,8355.0,356.5534,356.8637,356.4154,356.4413,8355.0
2020-01-10 15:50:00,413.58,413.94,413.53,413.72,13950.0,356.5447,356.8551,356.5016,356.6654,13950.0
2020-01-10 15:55:00,413.62,414.05,413.57,413.75,69817.0,356.5792,356.9499,356.5361,356.6913,69817.0
2020-01-13 09:30:00,414.94,415.62,414.66,415.55,39831.0,357.7172,358.3034,357.4758,358.2431,39831.0
2020-01-13 09:35:00,415.85,416.5,414.92,416.41,20489.0,358.5017,359.0621,357.6999,358.9845,20489.0
2020-01-13 09:40:00,416.56,417.71,416.31,417.65,8829.0,359.1138,360.1052,358.8983,360.0535,8829.0
2020-01-13 09:45:00,417.57,417.94,417.17,417.39,16258.0,359.9845,360.3035,359.6397,359.8293,16258.0
2020-01-13 09:50:00,417.11,417.21,416.38,416.82,4942.0,359.5879,359.6741,358.9586,359.3379,4942.0
2020-01-13 09:55:00,416.94,416.94,416.5,416.66,25750.0,359.4414,359.4414,359.0621,359.2,25750.0
2020-01-13 10:00:00,416.66,416.98,416.39,416.98,8399.0,359.2,359.4759,358.9672,359.4759,8399.0
2020-01-13 10:05:00,416.67,416.67,415.33,415.59,7369.0,359.2086,359.2086,358.0534,358.2775,7369.0
2020-01-13 10:10:00,415.64,415.9,415.55,415.81,5001.0,358.3206,358.5448,358.2431,358.4672,5001.0
2020-01-13 10:15:00,415.9,416.16,415.88,415.96,3449.0,358.5448,358.7689,358.5276,358.5965,3449.0
2020-01-13 10:20:00,416.03,416.63,416.02,416.48,4400.0,358.6569,359.1741,358.6482,359.0448,4400.0
2020-01-13 10:25:00,416.5,416.67,416.24,416.67,2088.0,359.0621,359.2086,358.8379,359.2086,2088.0
2020-01-13 10:30:00,416.88,417.48,416.78,417.37,8931.0,359.3896,359.9069,359.3034,359.8121,8931.0
2020-01-13 10:35:00,417.7,418.0,417.5,417.72,11187.0,360.0966,360.3552,359.9241,360.1138,11187.0
2020-01-13 10:40:00,417.72,417.72,417.35,417.55,5682.0,360.1138,360.1138,359.7948,359.9672,5682.0
2020-01-13 10:45:00,417.53,417.72,417.31,417.43,3916.0,359.95,360.1138,359.7603,359.8638,3916.0
2020-01-13 10:50:00,417.39,417.6,417.36,417.38,3002.0,359.8293,360.0104,359.8035,359.8207,3002.0
2020-01-13 10:55:00,417.41,417.89,417.3,417.81,2685.0,359.8466,360.2604,359.7517,360.1914,2685.0
2020-01-13 11:00:00,417.81,417.82,417.23,417.52,5051.0,360.1914,360.2,359.6914,359.9414,5051.0
2020-01-13 11:05:00,417.61,417.73,417.38,417.73,3091.0,360.019,360.1224,359.8207,360.1224,3091.0
2020-01-13 11:10:00,417.54,417.94,417.54,417.8,1554.0,359.9586,360.3035,359.9586,360.1828,1554.0
2020-01-13 11:15:00,417.67,417.69,417.44,417.44,3863.0,360.0707,360.0879,359.8724,359.8724,3863.0
2020-01-13 11:20:00,417.58,418.0,417.45,417.77,8698.0,359.9931,360.3552,359.881,360.1569,8698.0
2020-01-13 11:25:00,417.72,418.09,417.71,418.01,7736.0,360.1138,360.4328,360.1052,360.3638,7736.0
2020-01-13 11:30:00,418.01,418.14,417.91,418.0,5627.0,360.3638,360.4759,360.2776,360.3552,5627.0
2020-01-13 11:35:00,417.97,417.97,417.77,417.83,3400.0,360.3293,360.3293,360.1569,360.2086,3400.0
2020-01-13 11:40:00,417.82,417.89,417.56,417.68,2611.0,360.2,360.2604,359.9759,360.0793,2611.0
2020-01-13 11:45:00,417.55,417.59,417.36,417.57,2926.0,359.9672,360.0017,359.8035,359.9845,2926.0
2020-01-13 11:50:00,417.71,417.9,417.62,417.62,1780.0,360.1052,360.269,360.0276,360.0276,1780.0
2020-01-13 11:55:00,417.71,417.71,417.52,417.61,1348.0,360.1052,360.1052,359.9414,360.019,1348.0
2020-01-13 12:00:00,417.55,417.73,417.55,417.65,924.0,359.9672,360.1224,359.9672,360.0535,924.0
2020-01-13 12:05:00,417.68,418.0,417.65,417.88,3619.0,360.0793,360.3552,360.0535,360.2517,3619.0
2020-01-13 12:10:00,417.86,418.02,417.78,417.98,3856.0,360.2345,360.3724,360.1655,360.3379,3856.0
2020-01-13 12:15:00,417.82,418.06,417.8,417.94,3973.0,360.2,360.4069,360.1828,360.3035,3973.0
2020-01-13 12:20:00,418.03,418.03,417.79,417.83,1361.0,360.3811,360.3811,360.1742,360.2086,1361.0
2020-01-13 12:25:00,417.87,417.87,417.64,417.65,1319.0,360.2431,360.2431,360.0448,360.0535,1319.0
2020-01-13 12:30:00,417.68,418.0,417.68,417.87,6454.0,360.0793,360.3552,360.0793,360.2431,6454.0
2020-01-13 12:35:00,417.77,417.91,417.77,417.91,600.0,360.1569,360.2776,360.1569,360.2776,600.0
2020-01-13 12:40:00,417.85,417.89,417.71,417.89,1374.0,360.2259,360.2604,360.1052,360.2604,1374.0
2020-01-13 12:45:00,417.92,418.0,417.89,417.92,6303.0,360.2862,360.3552,360.2604,360.2862,6303.0
2020-01-13 12:50:00,417.91,417.95,417.83,417.93,1044.0,360.2776,360.3121,360.2086,360.2948,1044.0
2020-01-13 12:55:00,417.95,418.0,417.9,417.92,3185.0,360.3121,360.3552,360.269,360.2862,3185.0
2020-01-13 13:00:00,417.86,417.86,417.66,417.7,1261.0,360.2345,360.2345,360.0621,360.0966,1261.0
2020-01-13 13:05:00,417.64,417.81,417.63,417.79,2676.0,360.0448,360.1914,360.0362,360.1742,2676.0
2020-01-13 13:10:00,417.96,417.96,417.83,417.95,1418.0,360.3207,360.3207,360.2086,360.3121,1418.0
2020-01-13 13:15:00,417.85,417.88,417.76,417.88,910.0,360.2259,360.2517,360.1483,360.2517,910.0
2020-01-13 13:20:00,417.82,417.85,417.71,417.75,3405.0,360.2,360.2259,360.1052,360.1397,3405.0
2020-01-13 13:25:00,417.75,418.0,417.75,417.98,4135.0,360.1397,360.3552,360.1397,360.3379,4135.0
2020-01-13 13:30:00,417.94,417.99,417.79,417.8,2195.0,360.3035,360.3466,360.1742,360.1828,2195.0
2020-01-13 13:35:00,417.76,418.0,417.74,417.96,4236.0,360.1483,360.3552,360.131,360.3207,4236.0
2020-01-13 13:40:00,417.92,418.07,417.86,417.98,6222.0,360.2862,360.4155,360.2345,360.3379,6222.0
2020-01-13 13:45:00,417.98,418.74,417.92,418.65,17417.0,360.3379,360.9931,360.2862,360.9156,17417.0
2020-01-13 13:50:00,418.69,418.98,418.66,418.88,8751.0,360.95,361.2,360.9242,361.1138,8751.0
2020-01-13 13:55:00,418.91,419.14,418.91,419.09,10753.0,361.1397,361.338,361.1397,361.2949,10753.0
2020-01-13 14:00:00,419.14,419.31,419.09,419.28,5325.0,361.338,361.4845,361.2949,361.4587,5325.0
2020-01-13 14:05:00,419.28,419.69,419.28,419.63,10582.0,361.4587,361.8121,361.4587,361.7604,10582.0
2020-01-13 14:10:00,419.65,419.74,419.54,419.65,4382.0,361.7776,361.8552,361.6828,361.7776,4382.0
2020-01-13 14:15:00,419.59,419.67,419.49,419.67,5414.0,361.7259,361.7949,361.6397,361.7949,5414.0
2020-01-13 14:20:00,419.65,419.83,419.64,419.76,3352.0,361.7776,361.9328,361.769,361.8725,3352.0
2020-01-13 14:25:00,419.74,419.94,419.74,419.91,9244.0,361.8552,362.0277,361.8552,362.0018,9244.0
2020-01-13 14:30:00,419.86,420.0,419.84,419.86,12810.0,361.9587,362.0794,361.9414,361.9587,12810.0
2020-01-13 14:35:00,419.86,419.91,419.77,419.91,6184.0,361.9587,362.0018,361.8811,362.0018,6184.0
2020-01-13 14:40:00,419.86,419.96,419.66,419.93,20157.0,361.9587,362.0449,361.7863,362.019,20157.0
2020-01-13 14:45:00,419.88,419.95,419.8,419.88,4692.0,361.9759,362.0363,361.907,361.9759,4692.0
2020-01-13 14:50:00,419.9,420.26,419.8,420.25,22646.0,361.9932,362.3035,361.907,362.2949,22646.0
2020-01-13 14:55:00,420.31,420.6,420.29,420.57,6877.0,362.3466,362.5966,362.3294,362.5708,6877.0
2020-01-13 15:00:00,420.59,420.87,420.51,420.86,6364.0,362.588,362.8294,362.519,362.8208,6364.0
2020-01-13 15:05:00,420.86,420.96,420.55,420.65,7661.0,362.8208,362.907,362.5535,362.6397,7661.0
2020-01-13 15:10:00,420.62,420.63,420.5,420.6,5324.0,362.6139,362.6225,362.5104,362.5966,5324.0
2020-01-13 15:15:00,420.64,420.64,420.17,420.34,6755.0,362.6311,362.6311,362.2259,362.3725,6755.0
2020-01-13 15:20:00,420.37,420.45,420.27,420.36,4859.0,362.3984,362.4673,362.3121,362.3897,4859.0
2020-01-13 15:25:00,420.36,420.36,419.86,419.87,10601.0,362.3897,362.3897,361.9587,361.9673,10601.0
2020-01-13 15:30:00,419.82,419.88,419.44,419.44,5778.0,361.9242,361.9759,361.5966,361.5966,5778.0
2020-01-13 15:35:00,419.44,419.82,419.3,419.36,6634.0,361.5966,361.9242,361.4759,361.5276,6634.0
2020-01-13 15:40:00,419.34,419.36,418.71,418.72,6053.0,361.5104,361.5276,360.9673,360.9759,6053.0
2020-01-13 15:45:00,418.77,418.84,418.57,418.8,14880.0,361.019,361.0793,360.8466,361.0449,14880.0
2020-01-13 15:50:00,418.81,419.38,418.66,419.38,14759.0,361.0535,361.5449,360.9242,361.5449,14759.0
2020-01-13 15:55:00,419.34,419.4,418.81,419.02,37993.0,361.5104,361.5621,361.0535,361.2345,37993.0
2020-01-14 09:30:00,417.59,418.27,415.52,415.54,33468.0,360.0017,360.588,358.2172,358.2344,33468.0
2020-01-14 09:35:00,415.35,416.54,415.06,415.8,6796.0,358.0706,359.0965,357.8206,358.4586,6796.0
2020-01-14 09:40:00,415.5,415.92,415.21,415.39,12157.0,358.2,358.562,357.9499,358.1051,12157.0
2020-01-14 09:45:00,415.49,416.76,415.49,415.95,8631.0,358.1913,359.2862,358.1913,358.5879,8631.0
2020-01-14 09:50:00,415.87,416.6,415.84,416.1,7461.0,358.5189,359.1483,358.4931,358.7172,7461.0
2020-01-14 09:55:00,416.01,416.01,415.25,415.25,5086.0,358.6396,358.6396,357.9844,357.9844,5086.0
2020-01-14 10:00:00,415.27,415.63,415.19,415.49,5746.0,358.0017,358.312,357.9327,358.1913,5746.0
2020-01-14 10:05:00,415.56,415.83,415.41,415.49,5811.0,358.2517,358.4844,358.1224,358.1913,5811.0
2020-01-14 10:10:00,415.51,416.27,415.51,415.86,6842.0,358.2086,358.8638,358.2086,358.5103,6842.0
2020-01-14 10:15:00,415.82,416.11,415.8,415.98,6002.0,358.4758,358.7258,358.4586,358.6138,6002.0
2020-01-14 10:20:00,415.86,415.86,415.38,415.44,4026.0,358.5103,358.5103,358.0965,358.1482,4026.0
2020-01-14 10:25:00,415.5,415.66,415.44,415.64,2399.0,358.2,358.3379,358.1482,358.3206,2399.0
2020-01-14 10:30:00,415.66,416.87,415.52,416.41,13081.0,358.3379,359.381,358.2172,358.9845,13081.0
2020-01-14 10:35:00,416.02,416.02,415.42,415.6,8351.0,358.6482,358.6482,358.131,358.2862,8351.0
2020-01-14 10:40:00,415.53,415.89,415.38,415.85,5681.0,358.2258,358.5362,358.0965,358.5017,5681.0
2020-01-14 10:45:00,415.97,416.25,415.77,416.19,3605.0,358.6051,358.8465,358.4327,358.7948,3605.0
2020-01-14 10:50:00,416.09,416.14,415.93,416.06,1888.0,358.7086,358.7517,358.5707,358.6827,1888.0
2020-01-14 10:55:00,416.05,416.05,415.62,415.62,1567.0,358.6741,358.6741,358.3034,358.3034,1567.0
2020-01-14 11:00:00,415.65,416.05,415.65,415.92,2599.0,358.3293,358.6741,358.3293,358.562,2599.0
2020-01-14 11:05:00,415.76,415.79,415.56,415.58,3055.0,358.4241,358.45,358.2517,358.2689,3055.0
2020-01-14 11:10:00,415.61,415.81,415.55,415.58,1709.0,358.2948,358.4672,358.2431,358.2689,1709.0
2020-01-14 11:15:00,415.65,415.79,415.52,415.65,2737.0,358.3293,358.45,358.2172,358.3293,2737.0
2020-01-14 11:20:00,415.72,415.94,415.46,415.5,4053.0,358.3896,358.5793,358.1655,358.2,4053.0
2020-01-14 11:25:00,415.52,415.73,415.43,415.7,3420.0,358.2172,358.3982,358.1396,358.3724,3420.0
2020-01-14 11:30:00,415.79,416.09,415.78,416.0,4397.0,358.45,358.7086,358.4413,358.631,4397.0
2020-01-14 11:35:00,415.99,416.13,415.89,415.93,2585.0,358.6224,358.7431,358.5362,358.5707,2585.0
2020-01-14 11:40:00,415.92,416.04,415.85,416.04,3969.0,358.562,358.6655,358.5017,358.6655,3969.0
2020-01-14 11:45:00,416.07,416.16,415.93,416.13,1563.0,358.6914,358.7689,358.5707,358.7431,1563.0
2020-01-14 11:50:00,416.15,416.15,415.81,416.12,3968.0,358.7603,358.7603,358.4672,358.7345,3968.0
2020-01-14 11:55:00,416.06,416.48,416.05,416.48,2807.0,358.6827,359.0448,358.6741,359.0448,2807.0
2020-01-14 12:00:00,416.49,416.57,416.12,416.12,2461.0,359.0534,359.1224,358.7345,358.7345,2461.0
2020-01-14 12:05:00,416.21,416.27,415.78,415.78,2812.0,358.812,358.8638,358.4413,358.4413,2812.0
2020-01-14 12:10:00,415.89,416.0,415.72,415.77,3574.0,358.5362,358.631,358.3896,358.4327,3574.0
2020-01-14 12:15:00,415.8,416.06,415.77,416.06,3280.0,358.4586,358.6827,358.4327,358.6827,3280.0
2020-01-14 12:20:00,415.94,416.27,415.91,416.15,6625.0,358.5793,358.8638,358.5534,358.7603,6625.0
2020-01-14 12:25:00,416.0,416.05,415.85,416.01,2529.0,358.631,358.6741,358.5017,358.6396,2529.0
2020-01-14 12:30:00,416.06,416.23,416.06,416.15,2211.0,358.6827,358.8293,358.6827,358.7603,2211.0
2020-01-14 12:35:00,416.19,416.23,416.06,416.07,4579.0,358.7948,358.8293,358.6827,358.6914,4579.0
2020-01-14 12:40:00,416.11,416.27,416.11,416.26,1680.0,358.7258,358.8638,358.7258,358.8551,1680.0
2020-01-14 12:45:00,416.31,416.48,416.31,416.46,2172.0,358.8983,359.0448,358.8983,359.0276,2172.0
2020-01-14 12:50:00,416.48,416.63,416.42,416.62,6358.0,359.0448,359.1741,358.9931,359.1655,6358.0
2020-01-14 12:55:00,416.63,416.88,416.59,416.7,5162.0,359.1741,359.3896,359.1396,359.2345,5162.0
2020-01-14 13:00:00,416.69,416.78,416.55,416.75,4832.0,359.2258,359.3034,359.1052,359.2776,4832.0
2020-01-14 13:05:00,416.73,416.91,416.25,416.25,8329.0,359.2603,359.4155,358.8465,358.8465,8329.0
2020-01-14 13:10:00,416.17,416.17,416.0,416.08,14221.0,358.7776,358.7776,358.631,358.7,14221.0
2020-01-14 13:15:00,416.0,416.1,415.8,415.8,4297.0,358.631,358.7172,358.4586,358.4586,4297.0
2020-01-14 13:20:00,415.81,415.97,415.67,415.96,3532.0,358.4672,358.6051,358.3465,358.5965,3532.0
2020-01-14 13:25:00,415.97,416.03,415.72,415.83,5010.0,358.6051,358.6569,358.3896,358.4844,5010.0
2020-01-14 13:30:00,415.88,416.3,415.88,416.28,3241.0,358.5276,358.8896,358.5276,358.8724,3241.0
2020-01-14 13:35:00,416.24,416.37,415.4,415.79,10471.0,358.8379,358.95,358.1137,358.45,10471.0
2020-01-14 13:40:00,415.69,416.02,415.58,415.74,4908.0,358.3638,358.6482,358.2689,358.4069,4908.0
2020-01-14 13:45:00,415.76,415.84,415.52,415.83,4856.0,358.4241,358.4931,358.2172,358.4844,4856.0
2020-01-14 13:50:00,415.82,416.06,415.77,415.94,6968.0,358.4758,358.6827,358.4327,358.5793,6968.0
2020-01-14 13:55:00,415.97,416.25,415.96,416.12,2146.0,358.6051,358.8465,358.5965,358.7345,2146.0
2020-01-14 14:00:00,416.06,416.07,415.57,415.74,3440.0,358.6827,358.6914,358.2603,358.4069,3440.0
2020-01-14 14:05:00,415.84,416.04,415.67,415.87,4344.0,358.4931,358.6655,358.3465,358.5189,4344.0
2020-01-14 14:10:00,416.03,416.11,415.53,415.63,3516.0,358.6569,358.7258,358.2258,358.312,3516.0
2020-01-14 14:15:00,415.64,415.88,415.64,415.64,7001.0,358.3206,358.5276,358.3206,358.3206,7001.0
2020-01-14 14:20:00,415.54,415.58,415.44,415.54,2495.0,358.2344,358.2689,358.1482,358.2344,2495.0
2020-01-14 14:25:00,415.44,415.46,415.17,415.32,7835.0,358.1482,358.1655,357.9155,358.0448,7835.0
2020-01-14 14:30:00,415.27,416.23,415.27,416.23,10196.0,358.0017,358.8293,358.0017,358.8293,10196.0
2020-01-14 14:35:00,416.14,416.17,415.96,416.16,4733.0,358.7517,358.7776,358.5965,358.7689,4733.0
2020-01-14 14:40:00,416.21,416.53,416.09,416.53,4535.0,358.812,359.0879,358.7086,359.0879,4535.0
2020-01-14 14:45:00,416.56,416.82,416.56,416.68,8602.0,359.1138,359.3379,359.1138,359.2172,8602.0
2020-01-14 14:50:00,416.58,416.85,416.36,416.61,5345.0,359.131,359.3638,358.9414,359.1569,5345.0
2020-01-14 14:55:00,416.58,416.74,416.48,416.5,3175.0,359.131,359.269,359.0448,359.0621,3175.0
2020-01-14 15:00:00,416.53,416.71,416.53,416.55,4528.0,359.0879,359.2431,359.0879,359.1052,4528.0
2020-01-14 15:05:00,416.56,416.65,416.34,416.48,6490.0,359.1138,359.1914,358.9241,359.0448,6490.0
2020-01-14 15:10:00,416.39,416.4,416.01,416.05,4182.0,358.9672,358.9758,358.6396,358.6741,4182.0
2020-01-14 15:15:00,415.96,416.03,415.76,415.76,4480.0,358.5965,358.6569,358.4241,358.4241,4480.0
2020-01-14 15:20:00,415.73,416.32,415.73,416.28,7327.0,358.3982,358.9069,358.3982,358.8724,7327.0
2020-01-14 15:25:00,416.26,416.28,416.09,416.14,2545.0,358.8551,358.8724,358.7086,358.7517,2545.0
2020-01-14 15:30:00,416.1,416.14,415.95,415.97,3578.0,358.7172,358.7517,358.5879,358.6051,3578.0
2020-01-14 15:35:00,415.81,415.92,415.59,415.69,4611.0,358.4672,358.562,358.2775,358.3638,4611.0
2020-01-14 15:40:00,415.65,415.99,415.53,415.55,4892.0,358.3293,358.6224,358.2258,358.2431,4892.0
2020-01-14 15:45:00,415.61,415.9,415.46,415.75,9332.0,358.2948,358.5448,358.1655,358.4155,9332.0
2020-01-14 15:50:00,415.74,415.76,415.47,415.59,11650.0,358.4069,358.4241,358.1741,358.2775,11650.0
2020-01-14 15:55:00,415.6,416.2,415.19,415.86,32353.0,358.2862,358.8034,357.9327,358.5103,32353.0
2020-01-15 09:30:00,416.42,417.8,416.14,417.8,19922.0,358.9931,360.1828,358.7517,360.1828,19922.0
2020-01-15 09:35:00,417.9,420.57,417.89,420.13,22302.0,360.269,362.5708,360.2604,362.1915,22302.0
2020-01-15 09:40:00,420.0,420.63,419.37,419.37,11211.0,362.0794,362.6225,361.5363,361.5363,11211.0
2020-01-15 09:45:00,419.6,419.93,419.19,419.73,8853.0,361.7345,362.019,361.3811,361.8466,8853.0
2020-01-15 09:50:00,419.73,419.73,419.02,419.48,3091.0,361.8466,361.8466,361.2345,361.6311,3091.0
2020-01-15 09:55:00,419.78,419.83,419.21,419.43,9699.0,361.8897,361.9328,361.3983,361.588,9699.0
2020-01-15 10:00:00,419.5,419.94,419.36,419.36,11424.0,361.6483,362.0277,361.5276,361.5276,11424.0
2020-01-15 10:05:00,419.35,419.61,419.06,419.61,3991.0,361.519,361.7432,361.269,361.7432,3991.0
2020-01-15 10:10:00,419.67,419.67,419.14,419.18,2215.0,361.7949,361.7949,361.338,361.3725,2215.0
2020-01-15 10:15:00,419.23,419.23,418.61,418.67,3543.0,361.4156,361.4156,360.8811,360.9328,3543.0
2020-01-15 10:20:00,418.61,418.61,418.16,418.26,5271.0,360.8811,360.8811,360.4931,360.5793,5271.0
2020-01-15 10:25:00,418.29,418.73,418.29,418.72,980.0,360.6052,360.9845,360.6052,360.9759,980.0
2020-01-15 10:30:00,418.75,418.99,418.5,418.74,3454.0,361.0018,361.2087,360.7862,360.9931,3454.0
2020-01-15 10:35:00,418.73,419.18,418.63,418.92,7912.0,360.9845,361.3725,360.8983,361.1483,7912.0
2020-01-15 10:40:00,418.85,419.2,418.71,419.12,5934.0,361.088,361.3897,360.9673,361.3207,5934.0
2020-01-15 10:45:00,419.13,419.42,419.13,419.41,2571.0,361.3294,361.5794,361.3294,361.5707,2571.0
2020-01-15 10:50:00,419.52,419.52,418.93,418.93,2217.0,361.6656,361.6656,361.1569,361.1569,2217.0
2020-01-15 10:55:00,419.17,419.2,418.78,418.96,1620.0,361.3638,361.3897,361.0276,361.1828,1620.0
2020-01-15 11:00:00,419.06,419.11,418.95,419.11,2001.0,361.269,361.3121,361.1742,361.3121,2001.0
2020-01-15 11:05:00,419.06,419.2,418.9,419.19,4898.0,361.269,361.3897,361.1311,361.3811,4898.0
2020-01-15 11:10:00,419.27,419.32,419.16,419.21,4148.0,361.4501,361.4932,361.3552,361.3983,4148.0
2020-01-15 11:15:00,419.37,419.71,419.32,419.71,1149.0,361.5363,361.8294,361.4932,361.8294,1149.0
2020-01-15 11:20:00,419.76,419.76,419.48,419.54,2019.0,361.8725,361.8725,361.6311,361.6828,2019.0
2020-01-15 11:25:00,419.61,419.89,419.33,419.33,2420.0,361.7432,361.9845,361.5018,361.5018,2420.0
2020-01-15 11:30:00,419.31,419.65,419.31,419.59,6333.0,361.4845,361.7776,361.4845,361.7259,6333.0
2020-01-15 11:35:00,419.71,420.03,419.7,419.98,3558.0,361.8294,362.1052,361.8208,362.0621,3558.0
2020-01-15 11:40:00,420.01,420.23,419.85,420.15,4630.0,362.088,362.2777,361.9501,362.2087,4630.0
2020-01-15 11:45:00,420.19,420.3,419.97,420.09,3171.0,362.2432,362.338,362.0535,362.157,3171.0
2020-01-15 11:50:00,420.0,420.09,419.9,419.9,1219.0,362.0794,362.157,361.9932,361.9932,1219.0
2020-01-15 11:55:00,419.91,420.03,419.64,419.84,7009.0,362.0018,362.1052,361.769,361.9414,7009.0
2020-01-15 12:00:00,419.78,419.89,419.65,419.77,1623.0,361.8897,361.9845,361.7776,361.8811,1623.0
2020-01-15 12:05:00,419.64,419.95,419.64,419.89,5882.0,361.769,362.0363,361.769,361.9845,5882.0
2020-01-15 12:10:00,419.77,420.15,419.77,419.94,2465.0,361.8811,362.2087,361.8811,362.0277,2465.0
2020-01-15 12:15:00,419.96,420.13,419.9,419.98,4623.0,362.0449,362.1915,361.9932,362.0621,4623.0
2020-01-15 12:20:00,419.94,420.22,419.94,420.22,1400.0,362.0277,362.269,362.0277,362.269,1400.0
2020-01-15 12:25:00,420.16,420.26,420.07,420.2,2223.0,362.2173,362.3035,362.1397,362.2518,2223.0
2020-01-15 12:30:00,420.26,420.26,419.93,419.93,3875.0,362.3035,362.3035,362.019,362.019,3875.0
2020-01-15 12:35:00,419.92,420.17,419.86,420.07,3976.0,362.0104,362.2259,361.9587,362.1397,3976.0
2020-01-15 12:40:00,420.1,420.1,419.93,419.98,840.0,362.1656,362.1656,362.019,362.0621,840.0
2020-01-15 12:45:00,419.92,420.04,419.91,419.93,7264.0,362.0104,362.1139,362.0018,362.019,7264.0
2020-01-15 12:50:00,419.87,420.07,419.57,419.71,4903.0,361.9673,362.1397,361.7087,361.8294,4903.0
2020-01-15 12:55:00,419.63,420.0,419.6,420.0,2350.0,361.7604,362.0794,361.7345,362.0794,2350.0
2020-01-15 13:00:00,419.99,419.99,419.52,419.57,3278.0,362.0708,362.0708,361.6656,361.7087,3278.0
2020-01-15 13:05:00,419.43,419.44,419.29,419.42,1086.0,361.588,361.5966,361.4673,361.5794,1086.0
2020-01-15 13:10:00,419.47,419.62,419.29,419.62,1406.0,361.6225,361.7518,361.4673,361.7518,1406.0
2020-01-15 13:15:00,419.51,419.8,419.51,419.66,5246.0,361.657,361.907,361.657,361.7863,5246.0
2020-01-15 13:20:00,419.69,419.7,419.33,419.33,2530.0,361.8121,361.8208,361.5018,361.5018,2530.0
2020-01-15 13:25:00,419.32,419.4,419.22,419.34,2634.0,361.4932,361.5621,361.4069,361.5104,2634.0
2020-01-15 13:30:00,419.47,419.64,419.28,419.63,3104.0,361.6225,361.769,361.4587,361.7604,3104.0
2020-01-15 13:35:00,419.63,419.87,419.55,419.86,5278.0,361.7604,361.9673,361.6914,361.9587,5278.0
2020-01-15 13:40:00,419.77,420.11,419.77,420.1,2786.0,361.8811,362.1742,361.8811,362.1656,2786.0
2020-01-15 13:45:00,420.01,420.03,419.91,420.03,1127.0,362.088,362.1052,362.0018,362.1052,1127.0
2020-01-15 13:50:00,419.91,420.02,419.78,419.84,2197.0,362.0018,362.0966,361.8897,361.9414,2197.0
2020-01-15 13:55:00,419.7,419.87,419.65,419.82,8254.0,361.8208,361.9673,361.7776,361.9242,8254.0
2020-01-15 14:00:00,419.89,420.04,419.89,420.03,1405.0,361.9845,362.1139,361.9845,362.1052,1405.0
2020-01-15 14:05:00,420.0,420.11,419.89,419.92,3475.0,362.0794,362.1742,361.9845,362.0104,3475.0
2020-01-15 14:10:00,420.09,420.22,420.01,420.13,3560.0,362.157,362.269,362.088,362.1915,3560.0
2020-01-15 14:15:00,420.2,420.28,420.08,420.14,1510.0,362.2518,362.3208,362.1483,362.2001,1510.0
2020-01-15 14:20:00,420.19,420.5,420.14,420.5,7253.0,362.2432,362.5104,362.2001,362.5104,7253.0
2020-01-15 14:25:00,420.45,420.9,420.43,420.79,7026.0,362.4673,362.8553,362.4501,362.7604,7026.0
2020-01-15 14:30:00,420.85,421.11,420.68,420.97,21355.0,362.8122,363.0363,362.6656,362.9156,21355.0
2020-01-15 14:35:00,421.0,421.1,420.69,421.1,10733.0,362.9415,363.0277,362.6742,363.0277,10733.0
2020-01-15 14:40:00,421.04,421.04,420.89,420.99,5577.0,362.976,362.976,362.8466,362.9329,5577.0
2020-01-15 14:45:00,420.9,420.93,420.47,420.48,3117.0,362.8553,362.8811,362.4846,362.4932,3117.0
2020-01-15 14:50:00,420.56,420.82,420.36,420.82,11149.0,362.5622,362.7863,362.3897,362.7863,11149.0
2020-01-15 14:55:00,420.86,421.08,420.77,420.82,13693.0,362.8208,363.0104,362.7432,362.7863,13693.0
2020-01-15 15:00:00,420.84,420.85,419.92,420.4,17232.0,362.8035,362.8122,362.0104,362.4242,17232.0
2020-01-15 15:05:00,420.25,420.34,420.1,420.2,3268.0,362.2949,362.3725,362.1656,362.2518,3268.0
2020-01-15 15:10:00,420.21,420.41,420.12,420.41,5172.0,362.2604,362.4328,362.1828,362.4328,5172.0
2020-01-15 15:15:00,420.37,420.47,420.29,420.47,4660.0,362.3984,362.4846,362.3294,362.4846,4660.0
2020-01-15 15:20:00,420.41,420.47,420.18,420.32,4198.0,362.4328,362.4846,362.2346,362.3552,4198.0
2020-01-15 15:25:00,420.31,420.38,420.1,420.38,5847.0,362.3466,362.407,362.1656,362.407,5847.0
2020-01-15 15:30:00,420.33,420.45,419.97,420.29,9466.0,362.3639,362.4673,362.0535,362.3294,9466.0
2020-01-15 15:35:00,420.22,420.56,420.16,420.48,7744.0,362.269,362.5622,362.2173,362.4932,7744.0
2020-01-15 15:40:00,420.47,420.48,420.27,420.46,12291.0,362.4846,362.4932,362.3121,362.4759,12291.0
2020-01-15 15:45:00,420.43,421.24,420.43,421.24,22404.0,362.4501,363.1484,362.4501,363.1484,22404.0
2020-01-15 15:50:00,421.29,421.48,420.94,421.14,14859.0,363.1915,363.3553,362.8897,363.0622,14859.0
2020-01-15 15:55:00,421.03,421.34,420.7,420.92,48380.0,362.9673,363.2346,362.6828,362.8725,48380.0
2020-01-16 09:30:00,423.13,423.4,422.26,423.38,23073.0,364.7777,365.0105,364.0277,364.9933,23073.0
2020-01-16 09:35:00,423.23,423.34,421.2,421.42,12463.0,364.8639,364.9588,363.1139,363.3036,12463.0
2020-01-16 09:40:00,421.38,422.18,421.14,421.31,13453.0,363.2691,363.9587,363.0622,363.2087,13453.0
2020-01-16 09:45:00,421.25,421.96,421.25,421.34,6055.0,363.157,363.7691,363.157,363.2346,6055.0
2020-01-16 09:50:00,421.22,422.19,420.87,421.8,6455.0,363.1311,363.9674,362.8294,363.6311,6455.0
2020-01-16 09:55:00,421.91,422.05,421.64,421.93,11723.0,363.726,363.8467,363.4932,363.7432,11723.0
2020-01-16 10:00:00,421.9,422.0,421.63,421.89,8168.0,363.7174,363.8036,363.4846,363.7087,8168.0
2020-01-16 10:05:00,421.81,421.92,421.4,421.61,5004.0,363.6398,363.7346,363.2863,363.4673,5004.0
2020-01-16 10:10:00,421.61,421.61,420.93,421.1,3296.0,363.4673,363.4673,362.8811,363.0277,3296.0
2020-01-16 10:15:00,420.98,420.98,420.67,420.79,4029.0,362.9242,362.9242,362.657,362.7604,4029.0
2020-01-16 10:20:00,420.88,421.38,420.88,421.04,2883.0,362.838,363.2691,362.838,362.976,2883.0
2020-01-16 10:25:00,421.11,421.6,421.11,421.46,3340.0,363.0363,363.4587,363.0363,363.338,3340.0
2020-01-16 10:30:00,421.43,421.43,421.09,421.36,2519.0,363.3122,363.3122,363.0191,363.2518,2519.0
2020-01-16 10:35:00,421.56,421.8,421.56,421.7,4534.0,363.4242,363.6311,363.4242,363.5449,4534.0
2020-01-16 10:40:00,421.73,422.24,421.46,422.24,13179.0,363.5708,364.0105,363.338,364.0105,13179.0
2020-01-16 10:45:00,422.25,422.25,421.48,421.64,3050.0,364.0191,364.0191,363.3553,363.4932,3050.0
2020-01-16 10:50:00,421.83,421.88,421.7,421.81,2581.0,363.657,363.7001,363.5449,363.6398,2581.0
2020-01-16 10:55:00,421.88,422.01,421.88,421.99,1989.0,363.7001,363.8122,363.7001,363.7949,1989.0
2020-01-16 11:00:00,421.93,422.01,421.49,421.55,3518.0,363.7432,363.8122,363.3639,363.4156,3518.0
2020-01-16 11:05:00,421.43,421.84,421.43,421.71,4333.0,363.3122,363.6656,363.3122,363.5536,4333.0
2020-01-16 11:10:00,421.76,422.04,421.75,421.96,2546.0,363.5967,363.838,363.588,363.7691,2546.0
2020-01-16 11:15:00,421.93,422.1,421.91,422.1,2978.0,363.7432,363.8898,363.726,363.8898,2978.0
2020-01-16 11:20:00,422.01,422.44,421.84,422.37,4051.0,363.8122,364.1829,363.6656,364.1225,4051.0
2020-01-16 11:25:00,422.42,422.46,421.99,422.01,3561.0,364.1656,364.2001,363.7949,363.8122,3561.0
2020-01-16 11:30:00,422.08,422.61,422.0,422.49,5586.0,363.8725,364.3294,363.8036,364.226,5586.0
2020-01-16 11:35:00,422.46,422.61,422.42,422.43,2115.0,364.2001,364.3294,364.1656,364.1743,2115.0
2020-01-16 11:40:00,422.39,422.62,422.38,422.47,2965.0,364.1398,364.3381,364.1312,364.2088,2965.0
2020-01-16 11:45:00,422.49,422.66,422.46,422.66,2581.0,364.226,364.3725,364.2001,364.3725,2581.0
2020-01-16 11:50:00,422.68,422.89,422.61,422.7,3377.0,364.3898,364.5708,364.3294,364.407,3377.0
2020-01-16 11:55:00,422.62,422.7,422.44,422.59,2818.0,364.3381,364.407,364.1829,364.3122,2818.0
2020-01-16 12:00:00,422.69,422.99,422.69,422.97,2036.0,364.3984,364.657,364.3984,364.6398,2036.0
2020-01-16 12:05:00,422.92,423.27,422.88,423.11,5716.0,364.5967,364.8984,364.5622,364.7605,5716.0
2020-01-16 12:10:00,423.01,423.01,422.39,422.57,2626.0,364.6743,364.6743,364.1398,364.295,2626.0
2020-01-16 12:15:00,422.57,423.16,422.57,423.16,901.0,364.295,364.8036,364.295,364.8036,901.0
2020-01-16 12:20:00,423.16,423.27,422.84,422.84,4215.0,364.8036,364.8984,364.5277,364.5277,4215.0
2020-01-16 12:25:00,422.87,423.0,422.41,422.61,5430.0,364.5536,364.6657,364.157,364.3294,5430.0
2020-01-16 12:30:00,422.68,422.85,422.65,422.85,1797.0,364.3898,364.5363,364.3639,364.5363,1797.0
2020-01-16 12:35:00,422.83,423.18,422.83,423.02,1738.0,364.5191,364.8208,364.5191,364.6829,1738.0
2020-01-16 12:40:00,422.96,422.96,422.62,422.69,6098.0,364.6312,364.6312,364.3381,364.3984,6098.0
2020-01-16 12:45:00,422.63,422.74,422.44,422.66,5581.0,364.3467,364.4415,364.1829,364.3725,5581.0
2020-01-16 12:50:00,422.6,422.82,422.49,422.8,6008.0,364.3208,364.5105,364.226,364.4932,6008.0
2020-01-16 12:55:00,422.88,422.98,422.7,422.76,2351.0,364.5622,364.6484,364.407,364.4588,2351.0
2020-01-16 13:00:00,422.78,422.78,422.48,422.58,3122.0,364.476,364.476,364.2174,364.3036,3122.0
2020-01-16 13:05:00,422.61,422.86,422.61,422.86,2790.0,364.3294,364.545,364.3294,364.545,2790.0
2020-01-16 13:10:00,422.85,423.28,422.76,423.27,5293.0,364.5363,364.907,364.4588,364.8984,5293.0
2020-01-16 13:15:00,423.31,423.54,423.31,423.47,2121.0,364.9329,365.1312,364.9329,365.0708,2121.0
2020-01-16 13:20:00,423.41,423.41,423.1,423.29,3573.0,365.0191,365.0191,364.7519,364.9157,3573.0
2020-01-16 13:25:00,423.23,423.47,423.17,423.21,2566.0,364.8639,365.0708,364.8122,364.8467,2566.0
2020-01-16 13:30:00,423.19,423.31,423.0,423.14,3718.0,364.8295,364.9329,364.6657,364.7864,3718.0
2020-01-16 13:35:00,422.99,423.47,422.99,423.41,4002.0,364.657,365.0708,364.657,365.0191,4002.0
2020-01-16 13:40:00,423.5,423.7,423.3,423.63,4958.0,365.0967,365.2691,364.9243,365.2088,4958.0
2020-01-16 13:45:00,423.61,423.91,423.6,423.78,3324.0,365.1915,365.4502,365.1829,365.3381,3324.0
2020-01-16 13:50:00,423.88,424.02,423.83,423.88,5461.0,365.4243,365.545,365.3812,365.4243,5461.0
2020-01-16 13:55:00,423.81,423.88,423.66,423.88,4011.0,365.364,365.4243,365.2346,365.4243,4011.0
2020-01-16 14:00:00,423.75,423.8,423.41,423.8,4822.0,365.3122,365.3553,365.0191,365.3553,4822.0
2020-01-16 14:05:00,423.8,423.8,423.49,423.75,2217.0,365.3553,365.3553,365.0881,365.3122,2217.0
2020-01-16 14:10:00,423.9,424.1,423.83,423.96,3509.0,365.4415,365.614,365.3812,365.4933,3509.0
2020-01-16 14:15:00,423.97,424.14,423.95,424.09,3679.0,365.5019,365.6484,365.4846,365.6053,3679.0
2020-01-16 14:20:00,424.17,424.25,423.87,423.95,5004.0,365.6743,365.7433,365.4157,365.4846,5004.0
2020-01-16 14:25:00,423.88,424.03,423.79,423.83,7633.0,365.4243,365.5536,365.3467,365.3812,7633.0
2020-01-16 14:30:00,423.81,423.94,423.74,423.91,2831.0,365.364,365.476,365.3036,365.4502,2831.0
2020-01-16 14:35:00,423.84,424.0,423.74,423.97,4402.0,365.3898,365.5278,365.3036,365.5019,4402.0
2020-01-16 14:40:00,423.96,424.11,423.94,424.09,1616.0,365.4933,365.6226,365.476,365.6053,1616.0
2020-01-16 14:45:00,424.08,424.33,424.08,424.33,4004.0,365.5967,365.8122,365.5967,365.8122,4004.0
2020-01-16 14:50:00,424.32,424.5,424.2,424.29,4599.0,365.8036,365.9588,365.7002,365.7778,4599.0
2020-01-16 14:55:00,424.39,424.55,424.3,424.38,4979.0,365.864,366.0019,365.7864,365.8553,4979.0
2020-01-16 15:00:00,424.37,424.6,424.25,424.53,4983.0,365.8467,366.045,365.7433,365.9847,4983.0
2020-01-16 15:05:00,424.61,425.0,424.54,424.97,13410.0,366.0536,366.3898,365.9933,366.364,13410.0
2020-01-16 15:10:00,424.86,424.95,424.8,424.85,3703.0,366.2692,366.3467,366.2174,366.2605,3703.0
2020-01-16 15:15:00,424.84,425.0,424.82,424.93,6987.0,366.2519,366.3898,366.2347,366.3295,6987.0
2020-01-16 15:20:00,424.9,424.95,424.61,424.7,8637.0,366.3036,366.3467,366.0536,366.1312,8637.0
2020-01-16 15:25:00,424.7,425.0,424.7,425.0,9621.0,366.1312,366.3898,366.1312,366.3898,9621.0
2020-01-16 15:30:00,425.0,425.0,424.83,424.9,16795.0,366.3898,366.3898,366.2433,366.3036,16795.0
2020-01-16 15:35:00,424.9,424.95,424.67,424.88,12621.0,366.3036,366.3467,366.1054,366.2864,12621.0
2020-01-16 15:40:00,424.87,425.26,424.84,425.15,16557.0,366.2778,366.614,366.2519,366.5192,16557.0
2020-01-16 15:45:00,425.18,425.34,424.95,425.19,10584.0,366.545,366.683,366.3467,366.5536,10584.0
2020-01-16 15:50:00,425.25,425.58,425.03,425.42,24270.0,366.6054,366.8899,366.4157,366.7519,24270.0
2020-01-16 15:55:00,425.39,425.74,424.99,425.68,56710.0,366.7261,367.0278,366.3812,366.9761,56710.0
2020-01-17 09:30:00,426.61,427.54,424.74,426.17,152174.0,367.7778,368.5796,366.1657,367.3985,152174.0
2020-01-17 09:35:00,426.49,427.48,426.26,426.82,18532.0,367.6744,368.5278,367.4761,367.9589,18532.0
2020-01-17 09:40:00,426.81,426.89,426.46,426.61,8928.0,367.9502,368.0192,367.6485,367.7778,8928.0
2020-01-17 09:45:00,426.87,427.31,426.56,426.84,10967.0,368.002,368.3813,367.7347,367.9761,10967.0
2020-01-17 09:50:00,426.77,427.48,426.58,427.08,14121.0,367.9158,368.5278,367.752,368.183,14121.0
2020-01-17 09:55:00,427.29,427.29,426.51,426.74,9088.0,368.364,368.364,367.6916,367.8899,9088.0
2020-01-17 10:00:00,426.84,427.03,426.26,426.26,13621.0,367.9761,368.1399,367.4761,367.4761,13621.0
2020-01-17 10:05:00,426.6,426.79,426.17,426.77,8285.0,367.7692,367.933,367.3985,367.9158,8285.0
2020-01-17 10:10:00,426.87,427.08,426.64,426.76,3537.0,368.002,368.183,367.8037,367.9071,3537.0
2020-01-17 10:15:00,426.62,426.95,426.61,426.87,7946.0,367.7864,368.0709,367.7778,368.002,7946.0
2020-01-17 10:20:00,426.77,426.84,426.41,426.74,7099.0,367.9158,367.9761,367.6054,367.8899,7099.0
2020-01-17 10:25:00,426.71,427.21,426.71,427.18,4741.0,367.864,368.2951,367.864,368.2692,4741.0
2020-01-17 10:30:00,427.14,427.14,426.77,426.94,9009.0,368.2347,368.2347,367.9158,368.0623,9009.0
2020-01-17 10:35:00,426.82,427.09,426.73,426.89,9436.0,367.9589,368.1916,367.8813,368.0192,9436.0
2020-01-17 10:40:00,426.73,427.0,426.73,426.91,8905.0,367.8813,368.114,367.8813,368.0364,8905.0
2020-01-17 10:45:00,426.89,427.1,426.88,426.92,6976.0,368.0192,368.2002,368.0106,368.0451,6976.0
2020-01-17 10:50:00,426.9,426.9,425.88,426.12,11058.0,368.0278,368.0278,367.1485,367.3554,11058.0
2020-01-17 10:55:00,426.11,426.22,425.31,425.36,5378.0,367.3468,367.4416,366.6571,366.7002,5378.0
2020-01-17 11:00:00,425.31,425.65,424.87,425.1,9461.0,366.6571,366.9502,366.2778,366.4761,9461.0
2020-01-17 11:05:00,425.06,425.34,424.95,425.27,7847.0,366.4416,366.683,366.3467,366.6226,7847.0
2020-01-17 11:10:00,425.34,425.65,424.94,424.98,5276.0,366.683,366.9502,366.3381,366.3726,5276.0
2020-01-17 11:15:00,425.02,425.02,424.5,424.81,11482.0,366.4071,366.4071,365.9588,366.226,11482.0
2020-01-17 11:20:00,424.82,424.99,424.59,424.91,8984.0,366.2347,366.3812,366.0364,366.3123,8984.0
2020-01-17 11:25:00,424.84,424.91,424.51,424.72,5084.0,366.2519,366.3123,365.9674,366.1485,5084.0
2020-01-17 11:30:00,424.68,425.4,424.68,425.23,4300.0,366.114,366.7347,366.114,366.5881,4300.0
2020-01-17 11:35:00,425.27,425.49,424.87,424.87,11482.0,366.6226,366.8123,366.2778,366.2778,11482.0
2020-01-17 11:40:00,425.0,425.38,425.0,425.25,4753.0,366.3898,366.7174,366.3898,366.6054,4753.0
2020-01-17 11:45:00,425.27,425.33,424.87,424.93,5911.0,366.6226,366.6743,366.2778,366.3295,5911.0
2020-01-17 11:50:00,424.92,425.36,424.79,425.36,3197.0,366.3209,366.7002,366.2088,366.7002,3197.0
2020-01-17 11:55:00,424.87,425.03,424.71,424.83,2321.0,366.2778,366.4157,366.1398,366.2433,2321.0
2020-01-17 12:00:00,424.71,425.06,424.71,425.06,4776.0,366.1398,366.4416,366.1398,366.4416,4776.0
2020-01-17 12:05:00,425.13,425.25,425.0,425.07,4698.0,366.5019,366.6054,366.3898,366.4502,4698.0
2020-01-17 12:10:00,425.13,425.26,425.0,425.26,4908.0,366.5019,366.614,366.3898,366.614,4908.0
2020-01-17 12:15:00,425.15,425.32,425.12,425.26,4747.0,366.5192,366.6657,366.4933,366.614,4747.0
2020-01-17 12:20:00,425.36,425.58,425.32,425.48,3203.0,366.7002,366.8899,366.6657,366.8037,3203.0
2020-01-17 12:25:00,425.6,425.82,425.51,425.72,3595.0,366.9071,367.0968,366.8295,367.0106,3595.0
2020-01-17 12:30:00,425.48,425.48,425.02,425.19,4954.0,366.8037,366.8037,366.4071,366.5536,4954.0
2020-01-17 12:35:00,425.19,425.46,425.18,425.46,1419.0,366.5536,366.7864,366.545,366.7864,1419.0
2020-01-17 12:40:00,425.65,425.65,425.46,425.6,2070.0,366.9502,366.9502,366.7864,366.9071,2070.0
2020-01-17 12:45:00,425.6,425.78,425.51,425.72,5775.0,366.9071,367.0623,366.8295,367.0106,5775.0
2020-01-17 12:50:00,425.77,425.77,425.65,425.71,2090.0,367.0537,367.0537,366.9502,367.0019,2090.0
2020-01-17 12:55:00,425.7,425.9,425.55,425.67,4285.0,366.9933,367.1657,366.864,366.9675,4285.0
2020-01-17 13:00:00,425.67,425.67,425.39,425.59,3149.0,366.9675,366.9675,366.7261,366.8985,3149.0
2020-01-17 13:05:00,425.58,425.82,425.53,425.82,5177.0,366.8899,367.0968,366.8468,367.0968,5177.0
2020-01-17 13:10:00,425.82,426.16,425.76,425.89,6492.0,367.0968,367.3899,367.045,367.1571,6492.0
2020-01-17 13:15:00,425.76,425.76,425.57,425.63,1000.0,367.045,367.045,366.8812,366.933,1000.0
2020-01-17 13:20:00,425.75,425.97,425.62,425.89,5854.0,367.0364,367.2261,366.9243,367.1571,5854.0
2020-01-17 13:25:00,426.0,426.08,425.49,425.61,5540.0,367.2519,367.3209,366.8123,366.9157,5540.0
2020-01-17 13:30:00,425.59,426.1,425.59,426.1,3207.0,366.8985,367.3382,366.8985,367.3382,3207.0
2020-01-17 13:35:00,425.98,426.15,425.72,426.0,3408.0,367.2347,367.3813,367.0106,367.2519,3408.0
2020-01-17 13:40:00,425.93,425.95,425.41,425.41,6797.0,367.1916,367.2088,366.7433,366.7433,6797.0
2020-01-17 13:45:00,425.36,425.58,425.34,425.55,3424.0,366.7002,366.8899,366.683,366.864,3424.0
2020-01-17 13:50:00,425.56,425.68,425.33,425.58,4495.0,366.8726,366.9761,366.6743,366.8899,4495.0
2020-01-17 13:55:00,425.4,425.76,425.39,425.52,2274.0,366.7347,367.045,366.7261,366.8381,2274.0
2020-01-17 14:00:00,425.54,425.54,424.79,425.07,5428.0,366.8554,366.8554,366.2088,366.4502,5428.0
2020-01-17 14:05:00,425.08,425.75,425.05,425.33,9944.0,366.4588,367.0364,366.433,366.6743,9944.0
2020-01-17 14:10:00,425.32,425.32,425.0,425.0,1261.0,366.6657,366.6657,366.3898,366.3898,1261.0
2020-01-17 14:15:00,425.04,425.54,425.04,425.47,4012.0,366.4243,366.8554,366.4243,366.795,4012.0
2020-01-17 14:20:00,425.42,425.46,425.08,425.37,2467.0,366.7519,366.7864,366.4588,366.7088,2467.0
2020-01-17 14:25:00,425.33,425.55,425.25,425.46,1810.0,366.6743,366.864,366.6054,366.7864,1810.0
2020-01-17 14:30:00,425.56,426.06,425.5,426.05,3880.0,366.8726,367.3037,366.8209,367.295,3880.0
2020-01-17 14:35:00,426.13,426.16,425.48,425.66,3724.0,367.364,367.3899,366.8037,366.9588,3724.0
2020-01-17 14:40:00,425.48,425.79,425.39,425.46,3124.0,366.8037,367.0709,366.7261,366.7864,3124.0
2020-01-17 14:45:00,425.5,425.62,425.46,425.46,2057.0,366.8209,366.9243,366.7864,366.7864,2057.0
2020-01-17 14:50:00,425.56,425.99,425.43,425.98,4700.0,366.8726,367.2433,366.7605,367.2347,4700.0
2020-01-17 14:55:00,426.01,426.25,425.89,426.12,4261.0,367.2606,367.4675,367.1571,367.3554,4261.0
2020-01-17 15:00:00,426.04,426.07,425.9,426.0,1194.0,367.2864,367.3123,367.1657,367.2519,1194.0
2020-01-17 15:05:00,426.12,426.23,425.92,426.22,8184.0,367.3554,367.4502,367.183,367.4416,8184.0
2020-01-17 15:10:00,426.02,426.25,425.66,426.07,6679.0,367.2692,367.4675,366.9588,367.3123,6679.0
2020-01-17 15:15:00,426.05,426.22,425.78,425.78,3357.0,367.295,367.4416,367.0623,367.0623,3357.0
2020-01-17 15:20:00,425.78,426.0,425.56,425.97,9436.0,367.0623,367.2519,366.8726,367.2261,9436.0
2020-01-17 15:25:00,426.06,426.39,426.04,426.11,4530.0,367.3037,367.5882,367.2864,367.3468,4530.0
2020-01-17 15:30:00,426.02,426.33,425.94,426.03,14586.0,367.2692,367.5364,367.2002,367.2778,14586.0
2020-01-17 15:35:00,426.01,426.07,425.58,425.71,9435.0,367.2606,367.3123,366.8899,367.0019,9435.0
2020-01-17 15:40:00,425.76,426.03,425.51,425.54,8742.0,367.045,367.2778,366.8295,366.8554,8742.0
2020-01-17 15:45:00,425.52,426.02,425.51,425.91,9280.0,366.8381,367.2692,366.8295,367.1744,9280.0
2020-01-17 15:50:00,426.03,426.21,425.32,425.75,22640.0,367.2778,367.433,366.6657,367.0364,22640.0
2020-01-17 15:55:00,425.71,425.9,425.24,425.66,40754.0,367.0019,367.1657,366.5967,366.9588,40754.0
2020-01-21 09:30:00,424.42,426.77,423.01,426.05,39662.0,365.8898,367.9158,364.6743,367.295,39662.0
2020-01-21 09:35:00,426.43,427.55,425.16,425.77,30939.0,367.6226,368.5882,366.5278,367.0537,30939.0
2020-01-21 09:40:00,426.21,426.53,425.46,426.36,5523.0,367.433,367.7089,366.7864,367.5623,5523.0
2020-01-21 09:45:00,426.02,426.99,425.86,426.89,7943.0,367.2692,368.1054,367.1312,368.0192,7943.0
2020-01-21 09:50:00,426.56,426.62,425.93,426.13,4484.0,367.7347,367.7864,367.1916,367.364,4484.0
2020-01-21 09:55:00,426.09,426.47,425.59,425.86,5492.0,367.3295,367.6571,366.8985,367.1312,5492.0
2020-01-21 10:00:00,425.98,426.29,425.54,426.19,3704.0,367.2347,367.5019,366.8554,367.4157,3704.0
2020-01-21 10:05:00,425.92,426.34,425.63,425.93,4140.0,367.183,367.5451,366.933,367.1916,4140.0
2020-01-21 10:10:00,425.93,426.38,425.92,426.29,4005.0,367.1916,367.5795,367.183,367.5019,4005.0
2020-01-21 10:15:00,426.38,426.38,425.53,425.95,4079.0,367.5795,367.5795,366.8468,367.2088,4079.0
2020-01-21 10:20:00,425.8,426.11,425.7,426.09,2525.0,367.0795,367.3468,366.9933,367.3295,2525.0
2020-01-21 10:25:00,426.05,426.65,426.05,426.57,4119.0,367.295,367.8123,367.295,367.7433,4119.0
2020-01-21 10:30:00,426.56,426.98,426.45,426.56,3321.0,367.7347,368.0968,367.6399,367.7347,3321.0
2020-01-21 10:35:00,426.66,426.95,426.66,426.88,2712.0,367.8209,368.0709,367.8209,368.0106,2712.0
2020-01-21 10:40:00,426.92,426.94,426.5,426.51,6277.0,368.0451,368.0623,367.683,367.6916,6277.0
2020-01-21 10:45:00,426.51,426.95,426.45,426.95,4536.0,367.6916,368.0709,367.6399,368.0709,4536.0
2020-01-21 10:50:00,426.91,427.0,426.3,426.52,7923.0,368.0364,368.114,367.5106,367.7002,7923.0
2020-01-21 10:55:00,426.49,426.73,426.1,426.11,3007.0,367.6744,367.8813,367.3382,367.3468,3007.0
2020-01-21 11:00:00,426.21,426.41,425.71,425.71,5283.0,367.433,367.6054,367.0019,367.0019,5283.0
2020-01-21 11:05:00,425.74,425.83,424.71,424.87,11437.0,367.0278,367.1054,366.1398,366.2778,11437.0
2020-01-21 11:10:00,424.8,425.62,424.73,425.62,7128.0,366.2174,366.9243,366.1571,366.9243,7128.0
2020-01-21 11:15:00,425.71,425.76,424.97,425.45,3213.0,367.0019,367.045,366.364,366.7778,3213.0
2020-01-21 11:20:00,425.7,426.26,425.7,426.26,1500.0,366.9933,367.4761,366.9933,367.4761,1500.0
2020-01-21 11:25:00,426.19,426.78,426.08,426.69,4324.0,367.4157,367.9244,367.3209,367.8468,4324.0
2020-01-21 11:30:00,426.78,427.0,426.63,426.97,7086.0,367.9244,368.114,367.7951,368.0882,7086.0
2020-01-21 11:35:00,426.92,426.94,426.52,426.62,1610.0,368.0451,368.0623,367.7002,367.7864,1610.0
2020-01-21 11:40:00,426.67,427.0,426.66,426.93,2954.0,367.8295,368.114,367.8209,368.0537,2954.0
2020-01-21 11:45:00,426.88,426.91,426.43,426.67,2693.0,368.0106,368.0364,367.6226,367.8295,2693.0
2020-01-21 11:50:00,426.78,426.87,426.47,426.7,3265.0,367.9244,368.002,367.6571,367.8554,3265.0
2020-01-21 11:55:00,426.75,427.0,426.75,426.81,2995.0,367.8985,368.114,367.8985,367.9502,2995.0
2020-01-21 12:00:00,426.8,427.55,426.74,427.15,11840.0,367.9416,368.5882,367.8899,368.2433,11840.0
2020-01-21 12:05:00,427.4,427.4,426.84,427.16,3706.0,368.4589,368.4589,367.9761,368.252,3706.0
2020-01-21 12:10:00,427.07,427.24,426.95,427.14,2025.0,368.1744,368.3209,368.0709,368.2347,2025.0
2020-01-21 12:15:00,427.23,427.58,427.23,427.39,4919.0,368.3123,368.614,368.3123,368.4503,4919.0
2020-01-21 12:20:00,427.42,427.78,427.42,427.59,4964.0,368.4761,368.7865,368.4761,368.6227,4964.0
2020-01-21 12:25:00,427.59,427.77,427.52,427.64,2909.0,368.6227,368.7778,368.5623,368.6658,2909.0
2020-01-21 12:30:00,427.61,427.61,427.39,427.44,2563.0,368.6399,368.6399,368.4503,368.4934,2563.0
2020-01-21 12:35:00,427.35,427.5,427.33,427.34,9667.0,368.4158,368.5451,368.3985,368.4071,9667.0
2020-01-21 12:40:00,427.36,427.36,426.79,426.79,3228.0,368.4244,368.4244,367.933,367.933,3228.0
2020-01-21 12:45:00,426.7,427.04,426.59,426.74,4780.0,367.8554,368.1485,367.7606,367.8899,4780.0
2020-01-21 12:50:00,426.73,427.28,426.65,427.04,30966.0,367.8813,368.3554,367.8123,368.1485,30966.0
2020-01-21 12:55:00,427.13,427.33,427.06,427.2,2258.0,368.2261,368.3985,368.1658,368.2865,2258.0
2020-01-21 13:00:00,427.23,427.41,427.22,427.41,1604.0,368.3123,368.4675,368.3037,368.4675,1604.0
2020-01-21 13:05:00,427.38,427.5,427.3,427.43,6476.0,368.4416,368.5451,368.3727,368.4847,6476.0
2020-01-21 13:10:00,427.48,427.49,427.14,427.24,2140.0,368.5278,368.5365,368.2347,368.3209,2140.0
2020-01-21 13:15:00,427.24,427.32,426.69,426.69,2778.0,368.3209,368.3899,367.8468,367.8468,2778.0
2020-01-21 13:20:00,426.56,426.73,426.45,426.68,2922.0,367.7347,367.8813,367.6399,367.8382,2922.0
2020-01-21 13:25:00,426.76,426.77,426.47,426.73,5405.0,367.9071,367.9158,367.6571,367.8813,5405.0
2020-01-21 13:30:00,426.64,426.76,426.27,426.48,2851.0,367.8037,367.9071,367.4847,367.6657,2851.0
2020-01-21 13:35:00,426.42,426.58,426.28,426.58,1800.0,367.614,367.752,367.4933,367.752,1800.0
2020-01-21 13:40:00,426.59,426.76,426.46,426.62,5568.0,367.7606,367.9071,367.6485,367.7864,5568.0
2020-01-21 13:45:00,426.51,426.51,425.72,425.74,2750.0,367.6916,367.6916,367.0106,367.0278,2750.0
2020-01-21 13:50:00,425.81,426.15,425.59,425.59,4088.0,367.0881,367.3813,366.8985,366.8985,4088.0
2020-01-21 13:55:00,425.87,426.0,425.3,425.43,2111.0,367.1399,367.2519,366.6485,366.7605,2111.0
2020-01-21 14:00:00,425.35,425.53,424.65,425.09,4428.0,366.6916,366.8468,366.0881,366.4674,4428.0
2020-01-21 14:05:00,424.67,424.99,424.49,424.65,4584.0,366.1054,366.3812,365.9502,366.0881,4584.0
2020-01-21 14:10:00,424.31,424.72,424.22,424.49,3680.0,365.795,366.1485,365.7174,365.9502,3680.0
2020-01-21 14:15:00,424.72,425.12,424.52,424.91,2200.0,366.1485,366.4933,365.976,366.3123,2200.0
2020-01-21 14:20:00,424.51,424.62,424.34,424.62,3341.0,365.9674,366.0623,365.8209,366.0623,3341.0
2020-01-21 14:25:00,424.51,424.82,424.29,424.76,5832.0,365.9674,366.2347,365.7778,366.1829,5832.0
2020-01-21 14:30:00,424.8,424.91,424.44,424.56,3114.0,366.2174,366.3123,365.9071,366.0105,3114.0
2020-01-21 14:35:00,424.42,424.57,424.27,424.57,5232.0,365.8898,366.0191,365.7605,366.0191,5232.0
2020-01-21 14:40:00,424.55,424.6,424.25,424.54,3644.0,366.0019,366.045,365.7433,365.9933,3644.0
2020-01-21 14:45:00,424.31,424.6,424.12,424.59,5201.0,365.795,366.045,365.6312,366.0364,5201.0
2020-01-21 14:50:00,424.6,425.21,424.23,425.12,7852.0,366.045,366.5709,365.726,366.4933,7852.0
2020-01-21 14:55:00,425.08,425.43,425.0,425.41,3747.0,366.4588,366.7605,366.3898,366.7433,3747.0
2020-01-21 15:00:00,425.49,425.94,425.47,425.64,3600.0,366.8123,367.2002,366.795,366.9416,3600.0
2020-01-21 15:05:00,425.64,425.82,425.44,425.74,4737.0,366.9416,367.0968,366.7692,367.0278,4737.0
2020-01-21 15:10:00,425.69,425.93,425.52,425.7,5241.0,366.9847,367.1916,366.8381,366.9933,5241.0
2020-01-21 15:15:00,425.6,425.98,425.54,425.95,4105.0,366.9071,367.2347,366.8554,367.2088,4105.0
2020-01-21 15:20:00,425.86,425.93,425.67,425.93,3935.0,367.1312,367.1916,366.9675,367.1916,3935.0
2020-01-21 15:25:00,425.91,426.15,425.78,426.09,4618.0,367.1744,367.3813,367.0623,367.3295,4618.0
2020-01-21 15:30:00,426.05,426.54,426.05,426.2,6620.0,367.295,367.7175,367.295,367.4244,6620.0
2020-01-21 15:35:00,426.17,426.55,426.05,426.23,8065.0,367.3985,367.7261,367.295,367.4502,8065.0
2020-01-21 15:40:00,426.23,426.26,425.92,426.19,13363.0,367.4502,367.4761,367.183,367.4157,13363.0
2020-01-21 15:45:00,426.24,426.36,426.11,426.29,8798.0,367.4588,367.5623,367.3468,367.5019,8798.0
2020-01-21 15:50:00,426.24,426.79,426.22,426.69,18850.0,367.4588,367.933,367.4416,367.8468,18850.0
2020-01-21 15:55:00,426.71,426.84,426.0,426.27,33445.0,367.864,367.9761,367.2519,367.4847,33445.0
2020-01-22 09:30:00,427.5,427.8,426.1,426.95,26066.0,368.5451,368.8037,367.3382,368.0709,26066.0
2020-01-22 09:35:00,426.82,427.51,426.59,427.32,8695.0,367.9589,368.5537,367.7606,368.3899,8695.0
2020-01-22 09:40:00,427.46,428.5,426.73,428.42,14199.0,368.5106,369.4072,367.8813,369.3382,14199.0
2020-01-22 09:45:00,428.47,428.47,427.42,427.62,11855.0,369.3813,369.3813,368.4761,368.6485,11855.0
2020-01-22 09:50:00,427.81,428.4,427.58,427.8,6207.0,368.8123,369.321,368.614,368.8037,6207.0
2020-01-22 09:55:00,427.94,427.94,426.8,427.06,8571.0,368.9244,368.9244,367.9416,368.1658,8571.0
2020-01-22 10:00:00,427.16,427.21,426.38,426.66,8159.0,368.252,368.2951,367.5795,367.8209,8159.0
2020-01-22 10:05:00,426.43,426.9,426.29,426.86,4137.0,367.6226,368.0278,367.5019,367.9933,4137.0
2020-01-22 10:10:00,426.62,426.91,426.53,426.82,2895.0,367.7864,368.0364,367.7089,367.9589,2895.0
2020-01-22 10:15:00,426.85,427.23,426.77,426.94,3734.0,367.9847,368.3123,367.9158,368.0623,3734.0
2020-01-22 10:20:00,426.99,427.39,426.8,426.81,10537.0,368.1054,368.4503,367.9416,367.9502,10537.0
2020-01-22 10:25:00,426.7,426.92,426.46,426.47,3032.0,367.8554,368.0451,367.6485,367.6571,3032.0
2020-01-22 10:30:00,426.57,427.2,426.34,427.17,5846.0,367.7433,368.2865,367.5451,368.2606,5846.0
2020-01-22 10:35:00,427.31,427.37,426.73,427.32,4868.0,368.3813,368.433,367.8813,368.3899,4868.0
2020-01-22 10:40:00,427.39,427.52,426.9,427.08,15012.0,368.4503,368.5623,368.0278,368.183,15012.0
2020-01-22 10:45:00,427.06,427.57,427.06,427.18,11130.0,368.1658,368.6054,368.1658,368.2692,11130.0
2020-01-22 10:50:00,427.21,427.21,426.88,426.88,2498.0,368.2951,368.2951,368.0106,368.0106,2498.0
2020-01-22 10:55:00,426.94,427.22,426.77,426.78,3100.0,368.0623,368.3037,367.9158,367.9244,3100.0
2020-01-22 11:00:00,426.71,426.73,425.82,425.82,6967.0,367.864,367.8813,367.0968,367.0968,6967.0
2020-01-22 11:05:00,425.64,426.16,425.64,426.02,4159.0,366.9416,367.3899,366.9416,367.2692,4159.0
2020-01-22 11:10:00,425.87,425.91,425.48,425.51,4241.0,367.1399,367.1744,366.8037,366.8295,4241.0
2020-01-22 11:15:00,425.58,426.5,425.58,426.5,6510.0,366.8899,367.683,366.8899,367.683,6510.0
2020-01-22 11:20:00,426.43,426.43,425.83,426.0,9212.0,367.6226,367.6226,367.1054,367.2519,9212.0
2020-01-22 11:25:00,425.92,426.55,425.84,426.37,7387.0,367.183,367.7261,367.114,367.5709,7387.0
2020-01-22 11:30:00,426.36,426.57,425.85,426.24,3824.0,367.5623,367.7433,367.1226,367.4588,3824.0
2020-01-22 11:35:00,426.32,426.54,426.09,426.36,5110.0,367.5278,367.7175,367.3295,367.5623,5110.0
2020-01-22 11:40:00,426.26,426.36,425.99,426.06,2616.0,367.4761,367.5623,367.2433,367.3037,2616.0
2020-01-22 11:45:00,425.97,425.97,425.44,425.5,2606.0,367.2261,367.2261,366.7692,366.8209,2606.0
2020-01-22 11:50:00,425.3,425.73,425.25,425.38,3018.0,366.6485,367.0192,366.6054,366.7174,3018.0
2020-01-22 11:55:00,425.39,425.56,425.2,425.37,3402.0,366.7261,366.8726,366.5623,366.7088,3402.0
2020-01-22 12:00:00,425.41,425.62,425.13,425.14,2008.0,366.7433,366.9243,366.5019,366.5105,2008.0
2020-01-22 12:05:00,425.13,425.56,425.0,425.45,6129.0,366.5019,366.8726,366.3898,366.7778,6129.0
2020-01-22 12:10:00,425.51,425.74,425.39,425.39,7036.0,366.8295,367.0278,366.7261,366.7261,7036.0
2020-01-22 12:15:00,425.3,425.39,425.02,425.26,9672.0,366.6485,366.7261,366.4071,366.614,9672.0
2020-01-22 12:20:00,425.25,425.25,424.88,425.15,3476.0,366.6054,366.6054,366.2864,366.5192,3476.0
2020-01-22 12:25:00,425.07,425.27,424.87,425.02,2823.0,366.4502,366.6226,366.2778,366.4071,2823.0
2020-01-22 12:30:00,424.98,425.28,424.8,425.24,4919.0,366.3726,366.6312,366.2174,366.5967,4919.0
2020-01-22 12:35:00,425.09,425.16,424.79,424.95,3855.0,366.4674,366.5278,366.2088,366.3467,3855.0
2020-01-22 12:40:00,424.79,425.09,424.79,425.0,9621.0,366.2088,366.4674,366.2088,366.3898,9621.0
2020-01-22 12:45:00,425.1,425.61,425.03,425.43,2708.0,366.4761,366.9157,366.4157,366.7605,2708.0
2020-01-22 12:50:00,425.36,425.7,425.36,425.39,2417.0,366.7002,366.9933,366.7002,366.7261,2417.0
2020-01-22 12:55:00,425.37,425.67,425.24,425.58,1950.0,366.7088,366.9675,366.5967,366.8899,1950.0
2020-01-22 13:00:00,425.55,425.66,425.46,425.51,1503.0,366.864,366.9588,366.7864,366.8295,1503.0
2020-01-22 13:05:00,425.54,425.54,425.04,425.27,2979.0,366.8554,366.8554,366.4243,366.6226,2979.0
2020-01-22 13:10:00,425.34,425.38,425.13,425.38,3038.0,366.683,366.7174,366.5019,366.7174,3038.0
2020-01-22 13:15:00,425.42,425.52,425.31,425.42,2283.0,366.7519,366.8381,366.6571,366.7519,2283.0
2020-01-22 13:20:00,425.4,426.04,425.29,425.92,3866.0,366.7347,367.2864,366.6399,367.183,3866.0
2020-01-22 13:25:00,425.91,426.16,425.83,425.99,1029.0,367.1744,367.3899,367.1054,367.2433,1029.0
2020-01-22 13:30:00,425.99,426.06,425.77,426.0,5210.0,367.2433,367.3037,367.0537,367.2519,5210.0
2020-01-22 13:35:00,426.04,426.34,426.01,426.34,2005.0,367.2864,367.5451,367.2606,367.5451,2005.0
2020-01-22 13:40:00,426.28,426.9,426.27,426.72,3608.0,367.4933,368.0278,367.4847,367.8726,3608.0
2020-01-22 13:45:00,426.56,426.59,426.18,426.2,2721.0,367.7347,367.7606,367.4071,367.4244,2721.0
2020-01-22 13:50:00,426.25,426.44,426.02,426.25,10098.0,367.4675,367.6313,367.2692,367.4675,10098.0
2020-01-22 13:55:00,426.41,426.41,426.02,426.09,2796.0,367.6054,367.6054,367.2692,367.3295,2796.0
2020-01-22 14:00:00,426.0,426.31,425.7,425.88,11233.0,367.2519,367.5192,366.9933,367.1485,11233.0
2020-01-22 14:05:00,425.67,425.75,425.16,425.47,3399.0,366.9675,367.0364,366.5278,366.795,3399.0
2020-01-22 14:10:00,425.48,425.48,425.16,425.43,3024.0,366.8037,366.8037,366.5278,366.7605,3024.0
2020-01-22 14:15:00,425.33,425.35,425.06,425.28,3053.0,366.6743,366.6916,366.4416,366.6312,3053.0
2020-01-22 14:20:00,425.29,425.55,425.29,425.43,2024.0,366.6399,366.864,366.6399,366.7605,2024.0
2020-01-22 14:25:00,425.58,425.71,425.42,425.69,2261.0,366.8899,367.0019,366.7519,366.9847,2261.0
2020-01-22 14:30:00,425.56,425.68,425.32,425.5,2215.0,366.8726,366.9761,366.6657,366.8209,2215.0
2020-01-22 14:35:00,425.4,425.46,425.27,425.39,2660.0,366.7347,366.7864,366.6226,366.7261,2660.0
2020-01-22 14:40:00,425.27,425.36,425.13,425.3,3353.0,366.6226,366.7002,366.5019,366.6485,3353.0
2020-01-22 14:45:00,425.23,425.38,425.0,425.12,7733.0,366.5881,366.7174,366.3898,366.4933,7733.0
2020-01-22 14:50:00,425.11,425.34,425.1,425.29,3711.0,366.4847,366.683,366.4761,366.6399,3711.0
2020-01-22 14:55:00,425.48,425.69,425.26,425.69,5231.0,366.8037,366.9847,366.614,366.9847,5231.0
2020-01-22 15:00:00,425.6,425.66,425.35,425.54,6472.0,366.9071,366.9588,366.6916,366.8554,6472.0
2020-01-22 15:05:00,425.52,425.52,425.12,425.32,4880.0,366.8381,366.8381,366.4933,366.6657,4880.0
2020-01-22 15:10:00,425.41,425.46,425.24,425.36,3201.0,366.7433,366.7864,366.5967,366.7002,3201.0
2020-01-22 15:15:00,425.39,425.5,425.3,425.45,3209.0,366.7261,366.8209,366.6485,366.7778,3209.0
2020-01-22 15:20:00,425.44,425.49,425.17,425.43,4146.0,366.7692,366.8123,366.5364,366.7605,4146.0
2020-01-22 15:25:00,425.3,425.6,425.07,425.33,6017.0,366.6485,366.9071,366.4502,366.6743,6017.0
2020-01-22 15:30:00,425.32,425.7,425.25,425.7,5085.0,366.6657,366.9933,366.6054,366.9933,5085.0
2020-01-22 15:35:00,425.77,425.98,425.54,425.62,6884.0,367.0537,367.2347,366.8554,366.9243,6884.0
2020-01-22 15:40:00,425.59,425.73,425.35,425.39,7916.0,366.8985,367.0192,366.6916,366.7261,7916.0
2020-01-22 15:45:00,425.39,425.43,424.53,424.56,12864.0,366.7261,366.7605,365.9847,366.0105,12864.0
2020-01-22 15:50:00,424.36,425.09,424.36,425.08,13521.0,365.8381,366.4674,365.8381,366.4588,13521.0
2020-01-22 15:55:00,425.1,425.1,424.38,424.49,44229.0,366.4761,366.4761,365.8553,365.9502,44229.0
2020-01-23 09:30:00,424.06,425.99,424.0,425.67,20164.0,365.5795,367.2433,365.5278,366.9675,20164.0
2020-01-23 09:35:00,425.31,426.99,425.31,426.53,5232.0,366.6571,368.1054,366.6571,367.7089,5232.0
2020-01-23 09:40:00,426.53,426.53,425.67,426.26,11408.0,367.7089,367.7089,366.9675,367.4761,11408.0
2020-01-23 09:45:00,426.09,427.47,426.07,426.8,4760.0,367.3295,368.5192,367.3123,367.9416,4760.0
2020-01-23 09:50:00,427.08,427.1,426.26,426.79,4017.0,368.183,368.2002,367.4761,367.933,4017.0
2020-01-23 09:55:00,426.56,427.11,426.08,427.11,5704.0,367.7347,368.2089,367.3209,368.2089,5704.0
2020-01-23 10:00:00,427.12,427.73,426.65,427.73,5978.0,368.2175,368.7434,367.8123,368.7434,5978.0
2020-01-23 10:05:00,427.51,427.95,427.41,427.89,5541.0,368.5537,368.933,368.4675,368.8813,5541.0
2020-01-23 10:10:00,427.96,428.27,427.52,427.79,16223.0,368.9416,369.2089,368.5623,368.7951,16223.0
2020-01-23 10:15:00,427.59,427.59,427.15,427.26,14440.0,368.6227,368.6227,368.2433,368.3382,14440.0
2020-01-23 10:20:00,427.37,427.6,427.0,427.32,5507.0,368.433,368.6313,368.114,368.3899,5507.0
2020-01-23 10:25:00,427.27,427.85,427.12,427.5,12246.0,368.3468,368.8468,368.2175,368.5451,12246.0
2020-01-23 10:30:00,427.5,427.86,427.41,427.56,5463.0,368.5451,368.8554,368.4675,368.5968,5463.0
2020-01-23 10:35:00,427.57,427.9,427.42,427.64,4917.0,368.6054,368.8899,368.4761,368.6658,4917.0
2020-01-23 10:40:00,427.75,427.75,427.34,427.69,4617.0,368.7606,368.7606,368.4071,368.7089,4617.0
2020-01-23 10:45:00,427.5,427.61,427.17,427.18,14286.0,368.5451,368.6399,368.2606,368.2692,14286.0
2020-01-23 10:50:00,427.24,427.56,427.24,427.31,4473.0,368.3209,368.5968,368.3209,368.3813,4473.0
2020-01-23 10:55:00,427.3,427.58,427.3,427.57,1722.0,368.3727,368.614,368.3727,368.6054,1722.0
2020-01-23 11:00:00,427.52,427.57,426.61,426.75,4552.0,368.5623,368.6054,367.7778,367.8985,4552.0
2020-01-23 11:05:00,426.71,426.88,426.55,426.65,1104.0,367.864,368.0106,367.7261,367.8123,1104.0
2020-01-23 11:10:00,426.69,427.17,426.66,426.94,2128.0,367.8468,368.2606,367.8209,368.0623,2128.0
2020-01-23 11:15:00,426.93,427.17,426.73,426.73,1217.0,368.0537,368.2606,367.8813,367.8813,1217.0
2020-01-23 11:20:00,426.81,427.18,426.71,427.02,2385.0,367.9502,368.2692,367.864,368.1313,2385.0
2020-01-23 11:25:00,426.85,426.9,426.83,426.84,1263.0,367.9847,368.0278,367.9675,367.9761,1263.0
2020-01-23 11:30:00,426.94,426.94,426.68,426.87,1330.0,368.0623,368.0623,367.8382,368.002,1330.0
2020-01-23 11:35:00,426.76,427.11,426.75,426.76,3046.0,367.9071,368.2089,367.8985,367.9071,3046.0
2020-01-23 11:40:00,427.06,427.12,426.74,426.78,4590.0,368.1658,368.2175,367.8899,367.9244,4590.0
2020-01-23 11:45:00,426.75,426.88,426.7,426.84,1600.0,367.8985,368.0106,367.8554,367.9761,1600.0
2020-01-23 11:50:00,426.85,427.09,426.77,426.83,5100.0,367.9847,368.1916,367.9158,367.9675,5100.0
2020-01-23 11:55:00,426.92,426.96,426.72,426.89,6869.0,368.0451,368.0796,367.8726,368.0192,6869.0
2020-01-23 12:00:00,426.9,427.39,426.9,427.2,3535.0,368.0278,368.4503,368.0278,368.2865,3535.0
2020-01-23 12:05:00,427.24,427.58,427.19,427.46,4537.0,368.3209,368.614,368.2778,368.5106,4537.0
2020-01-23 12:10:00,427.55,427.56,427.27,427.38,4700.0,368.5882,368.5968,368.3468,368.4416,4700.0
2020-01-23 12:15:00,427.27,427.43,427.16,427.16,5044.0,368.3468,368.4847,368.252,368.252,5044.0
2020-01-23 12:20:00,427.09,427.68,427.09,427.51,4492.0,368.1916,368.7003,368.1916,368.5537,4492.0
2020-01-23 12:25:00,427.51,427.65,427.46,427.64,4727.0,368.5537,368.6744,368.5106,368.6658,4727.0
2020-01-23 12:30:00,427.63,427.75,427.46,427.48,5966.0,368.6572,368.7606,368.5106,368.5278,5966.0
2020-01-23 12:35:00,427.53,427.55,427.4,427.47,2947.0,368.5709,368.5882,368.4589,368.5192,2947.0
2020-01-23 12:40:00,427.4,427.46,427.32,427.46,2401.0,368.4589,368.5106,368.3899,368.5106,2401.0
2020-01-23 12:45:00,427.38,427.65,427.37,427.51,5308.0,368.4416,368.6744,368.433,368.5537,5308.0
2020-01-23 12:50:00,427.48,427.65,427.42,427.64,4429.0,368.5278,368.6744,368.4761,368.6658,4429.0
2020-01-23 12:55:00,427.55,427.55,426.97,427.01,3509.0,368.5882,368.5882,368.0882,368.1227,3509.0
2020-01-23 13:00:00,427.06,427.2,427.06,427.13,1519.0,368.1658,368.2865,368.1658,368.2261,1519.0
2020-01-23 13:05:00,427.29,427.29,427.09,427.15,3991.0,368.364,368.364,368.1916,368.2433,3991.0
2020-01-23 13:10:00,427.33,427.49,427.3,427.44,2819.0,368.3985,368.5365,368.3727,368.4934,2819.0
2020-01-23 13:15:00,427.47,427.96,427.47,427.96,2345.0,368.5192,368.9416,368.5192,368.9416,2345.0
2020-01-23 13:20:00,428.0,428.0,427.85,427.93,12063.0,368.9761,368.9761,368.8468,368.9158,12063.0
2020-01-23 13:25:00,427.86,427.88,427.77,427.78,8458.0,368.8554,368.8727,368.7778,368.7865,8458.0
2020-01-23 13:30:00,427.75,427.8,427.43,427.44,4533.0,368.7606,368.8037,368.4847,368.4934,4533.0
2020-01-23 13:35:00,427.51,427.58,427.44,427.46,3480.0,368.5537,368.614,368.4934,368.5106,3480.0
2020-01-23 13:40:00,427.46,427.73,427.46,427.71,2200.0,368.5106,368.7434,368.5106,368.7261,2200.0
2020-01-23 13:45:00,427.73,428.0,427.73,427.81,3776.0,368.7434,368.9761,368.7434,368.8123,3776.0
2020-01-23 13:50:00,427.8,428.0,427.79,427.99,3364.0,368.8037,368.9761,368.7951,368.9675,3364.0
2020-01-23 13:55:00,428.0,428.36,427.87,428.35,10700.0,368.9761,369.2865,368.8641,369.2779,10700.0
2020-01-23 14:00:00,428.29,428.88,428.29,428.71,6048.0,369.2261,369.7348,369.2261,369.5882,6048.0
2020-01-23 14:05:00,428.6,428.69,428.5,428.58,2520.0,369.4934,369.571,369.4072,369.4761,2520.0
2020-01-23 14:10:00,428.77,429.0,428.72,428.99,2919.0,369.6399,369.8382,369.5968,369.8296,2919.0
2020-01-23 14:15:00,429.01,429.33,429.01,429.33,2381.0,369.8468,370.1227,369.8468,370.1227,2381.0
2020-01-23 14:20:00,429.4,429.47,429.1,429.1,4454.0,370.1831,370.2434,369.9244,369.9244,4454.0
2020-01-23 14:25:00,428.94,428.94,428.7,428.82,2100.0,369.7865,369.7865,369.5796,369.683,2100.0
2020-01-23 14:30:00,428.88,429.07,428.83,429.0,4451.0,369.7348,369.8986,369.6917,369.8382,4451.0
2020-01-23 14:35:00,429.07,429.1,428.66,428.72,5465.0,369.8986,369.9244,369.5451,369.5968,5465.0
2020-01-23 14:40:00,428.74,428.77,428.59,428.71,5040.0,369.6141,369.6399,369.4848,369.5882,5040.0
2020-01-23 14:45:00,428.78,428.87,428.66,428.74,3913.0,369.6486,369.7262,369.5451,369.6141,3913.0
2020-01-23 14:50:00,428.8,429.01,428.65,428.83,9382.0,369.6658,369.8468,369.5365,369.6917,9382.0
2020-01-23 14:55:00,428.85,429.0,428.77,429.0,11201.0,369.7089,369.8382,369.6399,369.8382,11201.0
2020-01-23 15:00:00,428.99,429.0,428.65,428.86,3617.0,369.8296,369.8382,369.5365,369.7175,3617.0
2020-01-23 15:05:00,428.76,429.0,428.66,429.0,5080.0,369.6313,369.8382,369.5451,369.8382,5080.0
2020-01-23 15:10:00,429.0,429.0,428.83,428.95,6517.0,369.8382,369.8382,369.6917,369.7951,6517.0
2020-01-23 15:15:00,428.91,428.96,428.78,428.88,4183.0,369.7606,369.8037,369.6486,369.7348,4183.0
2020-01-23 15:20:00,428.84,429.05,428.83,428.92,8512.0,369.7003,369.8813,369.6917,369.7693,8512.0
2020-01-23 15:25:00,428.87,428.88,427.23,428.16,45965.0,369.7262,369.7348,368.3123,369.1141,45965.0
2020-01-23 15:30:00,428.1,429.13,428.04,429.08,12718.0,369.0623,369.9503,369.0106,369.9072,12718.0
2020-01-23 15:35:00,429.0,429.09,428.74,429.06,19929.0,369.8382,369.9158,369.6141,369.8899,19929.0
2020-01-23 15:40:00,429.06,429.06,428.58,428.66,11465.0,369.8899,369.8899,369.4761,369.5451,11465.0
2020-01-23 15:45:00,428.7,429.39,428.7,429.18,12782.0,369.5796,370.1744,369.5796,369.9934,12782.0
2020-01-23 15:50:00,429.02,429.45,429.0,429.19,17960.0,369.8555,370.2262,369.8382,370.002,17960.0
2020-01-23 15:55:00,429.29,429.56,428.47,428.78,71065.0,370.0882,370.321,369.3813,369.6486,71065.0
2020-01-24 09:30:00,429.9,430.86,429.73,430.86,35640.0,370.6141,371.4417,370.4676,371.4417,35640.0
2020-01-24 09:35:00,430.54,431.65,430.54,431.65,10662.0,371.1658,372.1228,371.1658,372.1228,10662.0
2020-01-24 09:40:00,431.84,432.79,431.48,432.43,21489.0,372.2866,373.1056,371.9762,372.7952,21489.0
2020-01-24 09:45:00,432.42,432.42,431.54,431.59,12858.0,372.7866,372.7866,372.0279,372.071,12858.0
2020-01-24 09:50:00,431.72,432.09,431.07,431.07,11459.0,372.1831,372.5021,371.6228,371.6228,11459.0
2020-01-24 09:55:00,431.1,431.6,431.0,431.59,9840.0,371.6486,372.0797,371.5624,372.071,9840.0
2020-01-24 10:00:00,431.73,432.01,431.43,431.52,6636.0,372.1917,372.4331,371.9331,372.0107,6636.0
2020-01-24 10:05:00,431.6,431.96,431.34,431.75,5194.0,372.0797,372.39,371.8555,372.209,5194.0
2020-01-24 10:10:00,431.8,432.2,431.67,431.97,6307.0,372.2521,372.5969,372.14,372.3986,6307.0
2020-01-24 10:15:00,432.07,432.27,431.87,432.14,6194.0,372.4849,372.6573,372.3124,372.5452,6194.0
2020-01-24 10:20:00,432.06,432.28,431.6,432.07,4782.0,372.4762,372.6659,372.0797,372.4849,4782.0
2020-01-24 10:25:00,432.01,432.31,431.77,431.77,4287.0,372.4331,372.6918,372.2262,372.2262,4287.0
2020-01-24 10:30:00,431.77,432.12,431.64,431.64,7421.0,372.2262,372.528,372.1141,372.1141,7421.0
2020-01-24 10:35:00,431.64,431.89,431.52,431.58,7253.0,372.1141,372.3297,372.0107,372.0624,7253.0
2020-01-24 10:40:00,431.7,432.13,431.56,432.13,3086.0,372.1659,372.5366,372.0452,372.5366,3086.0
2020-01-24 10:45:00,432.02,432.14,431.88,432.14,1660.0,372.4417,372.5452,372.3211,372.5452,1660.0
2020-01-24 10:50:00,432.15,432.45,431.98,432.43,4670.0,372.5538,372.8124,372.4073,372.7952,4670.0
2020-01-24 10:55:00,432.45,432.5,432.26,432.41,7644.0,372.8124,372.8556,372.6486,372.778,7644.0
2020-01-24 11:00:00,432.34,432.83,432.32,432.83,5657.0,372.7176,373.14,372.7004,373.14,5657.0
2020-01-24 11:05:00,432.8,433.07,432.73,432.91,8503.0,373.1142,373.3469,373.0538,373.209,8503.0
2020-01-24 11:10:00,432.84,433.38,432.73,433.16,11669.0,373.1487,373.6142,373.0538,373.4245,11669.0
2020-01-24 11:15:00,433.3,433.53,433.01,433.18,9521.0,373.5452,373.7435,373.2952,373.4418,9521.0
2020-01-24 11:20:00,433.43,433.47,432.61,432.72,7767.0,373.6573,373.6918,372.9504,373.0452,7767.0
2020-01-24 11:25:00,432.53,432.76,432.31,432.75,8490.0,372.8814,373.0797,372.6918,373.0711,8490.0
2020-01-24 11:30:00,432.68,433.05,432.55,432.91,4461.0,373.0107,373.3297,372.8987,373.209,4461.0
2020-01-24 11:35:00,432.87,433.22,432.78,433.14,5371.0,373.1745,373.4763,373.0969,373.4073,5371.0
2020-01-24 11:40:00,433.21,433.35,432.14,432.14,7217.0,373.4676,373.5883,372.5452,372.5452,7217.0
2020-01-24 11:45:00,431.92,432.66,431.92,432.66,3106.0,372.3555,372.9935,372.3555,372.9935,3106.0
2020-01-24 11:50:00,432.57,432.63,431.94,432.18,2525.0,372.9159,372.9676,372.3728,372.5797,2525.0
2020-01-24 11:55:00,432.21,432.36,431.67,431.84,4891.0,372.6055,372.7349,372.14,372.2866,4891.0
2020-01-24 12:00:00,431.64,431.67,431.3,431.67,4119.0,372.1141,372.14,371.821,372.14,4119.0
2020-01-24 12:05:00,431.66,431.71,431.25,431.29,2765.0,372.1314,372.1745,371.7779,371.8124,2765.0
2020-01-24 12:10:00,431.14,431.14,430.59,430.64,4350.0,371.6831,371.6831,371.209,371.2521,4350.0
2020-01-24 12:15:00,430.74,430.96,430.37,430.51,4042.0,371.3383,371.5279,371.0193,371.14,4042.0
2020-01-24 12:20:00,430.36,430.53,430.15,430.2,3380.0,371.0107,371.1572,370.8296,370.8727,3380.0
2020-01-24 12:25:00,430.42,430.78,430.24,430.48,4640.0,371.0624,371.3727,370.9072,371.1141,4640.0
2020-01-24 12:30:00,430.62,431.21,430.58,431.18,2810.0,371.2348,371.7434,371.2003,371.7176,2810.0
2020-01-24 12:35:00,431.17,431.45,431.16,431.45,3522.0,371.709,371.9504,371.7003,371.9504,3522.0
2020-01-24 12:40:00,431.36,431.77,431.36,431.55,3779.0,371.8728,372.2262,371.8728,372.0366,3779.0
2020-01-24 12:45:00,431.5,431.69,431.37,431.52,3091.0,371.9935,372.1573,371.8814,372.0107,3091.0
2020-01-24 12:50:00,431.45,432.01,431.23,431.94,4652.0,371.9504,372.4331,371.7607,372.3728,4652.0
2020-01-24 12:55:00,431.89,432.07,431.68,432.06,2893.0,372.3297,372.4849,372.1486,372.4762,2893.0
2020-01-24 13:00:00,431.84,431.94,431.39,431.39,3000.0,372.2866,372.3728,371.8986,371.8986,3000.0
2020-01-24 13:05:00,431.5,431.66,431.23,431.4,3000.0,371.9935,372.1314,371.7607,371.9072,3000.0
2020-01-24 13:10:00,431.41,431.41,430.9,430.99,5865.0,371.9159,371.9159,371.4762,371.5538,5865.0
2020-01-24 13:15:00,431.12,431.25,430.91,431.04,1618.0,371.6659,371.7779,371.4848,371.5969,1618.0
2020-01-24 13:20:00,431.11,431.11,430.81,430.81,3572.0,371.6572,371.6572,371.3986,371.3986,3572.0
2020-01-24 13:25:00,430.77,430.77,430.33,430.33,2680.0,371.3641,371.3641,370.9848,370.9848,2680.0
2020-01-24 13:30:00,430.46,431.0,430.43,431.0,2563.0,371.0969,371.5624,371.071,371.5624,2563.0
2020-01-24 13:35:00,430.78,430.9,430.66,430.72,4480.0,371.3727,371.4762,371.2693,371.321,4480.0
2020-01-24 13:40:00,430.66,430.74,430.54,430.67,3493.0,371.2693,371.3383,371.1658,371.2779,3493.0
2020-01-24 13:45:00,430.52,430.86,430.46,430.67,3900.0,371.1486,371.4417,371.0969,371.2779,3900.0
2020-01-24 13:50:00,430.49,430.54,430.25,430.47,5447.0,371.1227,371.1658,370.9158,371.1055,5447.0
2020-01-24 13:55:00,430.39,430.57,430.21,430.53,5143.0,371.0365,371.1917,370.8814,371.1572,5143.0
2020-01-24 14:00:00,430.64,430.89,430.32,430.35,3985.0,371.2521,371.4676,370.9762,371.002,3985.0
2020-01-24 14:05:00,430.48,430.48,430.12,430.24,6452.0,371.1141,371.1141,370.8038,370.9072,6452.0
2020-01-24 14:10:00,430.34,430.55,430.3,430.55,8410.0,370.9934,371.1745,370.9589,371.1745,8410.0
2020-01-24 14:15:00,430.58,430.58,430.21,430.22,3656.0,371.2003,371.2003,370.8814,370.89,3656.0
2020-01-24 14:20:00,430.2,430.2,429.69,429.98,7819.0,370.8727,370.8727,370.4331,370.6831,7819.0
2020-01-24 14:25:00,429.96,430.49,429.92,430.26,3698.0,370.6658,371.1227,370.6313,370.9245,3698.0
2020-01-24 14:30:00,430.45,430.85,430.45,430.67,3866.0,371.0883,371.4331,371.0883,371.2779,3866.0
2020-01-24 14:35:00,430.59,431.16,430.46,431.11,4171.0,371.209,371.7003,371.0969,371.6572,4171.0
2020-01-24 14:40:00,431.31,431.47,430.99,431.36,1777.0,371.8297,371.9676,371.5538,371.8728,1777.0
2020-01-24 14:45:00,431.6,432.13,431.35,432.0,5407.0,372.0797,372.5366,371.8641,372.4245,5407.0
2020-01-24 14:50:00,432.07,432.4,431.73,432.4,6587.0,372.4849,372.7693,372.1917,372.7693,6587.0
2020-01-24 14:55:00,432.37,432.62,432.29,432.39,4420.0,372.7435,372.959,372.6745,372.7607,4420.0
2020-01-24 15:00:00,432.37,432.98,432.1,432.68,6426.0,372.7435,373.2694,372.5107,373.0107,6426.0
2020-01-24 15:05:00,432.67,432.78,432.51,432.69,3823.0,373.0021,373.0969,372.8642,373.0193,3823.0
2020-01-24 15:10:00,432.69,432.98,432.55,432.86,7364.0,373.0193,373.2694,372.8987,373.1659,7364.0
2020-01-24 15:15:00,432.82,432.95,432.25,432.4,7024.0,373.1314,373.2435,372.64,372.7693,7024.0
2020-01-24 15:20:00,432.22,432.54,432.1,432.31,5816.0,372.6142,372.89,372.5107,372.6918,5816.0
2020-01-24 15:25:00,432.16,432.57,432.15,432.33,5233.0,372.5624,372.9159,372.5538,372.709,5233.0
2020-01-24 15:30:00,432.32,432.32,431.57,431.73,7551.0,372.7004,372.7004,372.0538,372.1917,7551.0
2020-01-24 15:35:00,431.89,432.21,431.63,431.73,9521.0,372.3297,372.6055,372.1055,372.1917,9521.0
2020-01-24 15:40:00,431.7,431.73,431.21,431.67,14869.0,372.1659,372.1917,371.7434,372.14,14869.0
2020-01-24 15:45:00,431.66,432.22,431.66,432.14,11299.0,372.1314,372.6142,372.1314,372.5452,11299.0
2020-01-24 15:50:00,431.98,432.64,431.66,432.51,25432.0,372.4073,372.9762,372.1314,372.8642,25432.0
2020-01-24 15:55:00,432.42,432.7,432.11,432.62,42141.0,372.7866,373.028,372.5193,372.959,42141.0
2020-01-27 09:30:00,425.86,430.48,425.86,429.16,57362.0,367.1312,371.1141,367.1312,369.9762,57362.0
2020-01-27 09:35:00,429.64,429.88,426.54,428.18,18151.0,370.39,370.5969,367.7175,369.1313,18151.0
2020-01-27 09:40:00,428.55,429.36,428.26,428.37,12664.0,369.4503,370.1486,369.2003,369.2951,12664.0
2020-01-27 09:45:00,428.29,429.26,428.0,428.9,13956.0,369.2261,370.0624,368.9761,369.752,13956.0
2020-01-27 09:50:00,429.14,429.8,428.21,428.7,20771.0,369.9589,370.5279,369.1572,369.5796,20771.0
2020-01-27 09:55:00,428.62,429.07,428.51,428.87,8097.0,369.5106,369.8986,369.4158,369.7262,8097.0
2020-01-27 10:00:00,428.67,428.96,427.47,428.4,12349.0,369.5537,369.8037,368.5192,369.321,12349.0
2020-01-27 10:05:00,428.09,428.5,427.83,428.49,21674.0,369.0537,369.4072,368.8296,369.3986,21674.0
2020-01-27 10:10:00,428.37,428.91,428.28,428.37,3275.0,369.2951,369.7606,369.2175,369.2951,3275.0
2020-01-27 10:15:00,428.61,429.19,428.46,428.46,11182.0,369.502,370.002,369.3727,369.3727,11182.0
2020-01-27 10:20:00,428.64,428.77,428.16,428.16,6358.0,369.5279,369.6399,369.1141,369.1141,6358.0
2020-01-27 10:25:00,428.31,428.7,428.18,428.51,7692.0,369.2434,369.5796,369.1313,369.4158,7692.0
2020-01-27 10:30:00,428.42,428.68,428.2,428.2,3841.0,369.3382,369.5624,369.1485,369.1485,3841.0
2020-01-27 10:35:00,428.0,429.27,428.0,428.75,4975.0,368.9761,370.071,368.9761,369.6227,4975.0
2020-01-27 10:40:00,428.6,428.9,428.46,428.61,5194.0,369.4934,369.752,369.3727,369.502,5194.0
2020-01-27 10:45:00,428.44,428.5,427.96,427.96,5910.0,369.3554,369.4072,368.9416,368.9416,5910.0
2020-01-27 10:50:00,427.9,428.03,427.57,427.81,2236.0,368.8899,369.002,368.6054,368.8123,2236.0
2020-01-27 10:55:00,427.81,428.22,427.69,428.1,4638.0,368.8123,369.1658,368.7089,369.0623,4638.0
2020-01-27 11:00:00,428.32,429.3,428.21,429.3,5340.0,369.252,370.0969,369.1572,370.0969,5340.0
2020-01-27 11:05:00,429.22,430.12,429.22,430.08,6275.0,370.0279,370.8038,370.0279,370.7693,6275.0
2020-01-27 11:10:00,430.08,430.08,429.57,429.86,9207.0,370.7693,370.7693,370.3296,370.5796,9207.0
2020-01-27 11:15:00,429.76,430.04,429.48,429.52,5589.0,370.4934,370.7348,370.252,370.2865,5589.0
2020-01-27 11:20:00,429.51,429.96,429.48,429.5,15133.0,370.2779,370.6658,370.252,370.2693,15133.0
2020-01-27 11:25:00,429.61,430.07,429.5,429.93,4887.0,370.3641,370.7607,370.2693,370.64,4887.0
2020-01-27 11:30:00,429.91,430.01,429.45,429.63,6666.0,370.6227,370.7089,370.2262,370.3813,6666.0
2020-01-27 11:35:00,429.7,430.15,429.69,429.91,9303.0,370.4417,370.8296,370.4331,370.6227,9303.0
2020-01-27 11:40:00,429.78,429.98,429.58,429.74,14262.0,370.5107,370.6831,370.3382,370.4762,14262.0
2020-01-27 11:45:00,429.6,429.62,428.91,428.93,3903.0,370.3555,370.3727,369.7606,369.7779,3903.0
2020-01-27 11:50:00,428.95,429.04,428.53,428.69,8920.0,369.7951,369.8727,369.433,369.571,8920.0
2020-01-27 11:55:00,428.57,428.57,428.08,428.08,9652.0,369.4675,369.4675,369.0451,369.0451,9652.0
2020-01-27 12:00:00,428.14,428.31,428.1,428.24,23337.0,369.0968,369.2434,369.0623,369.183,23337.0
2020-01-27 12:05:00,428.27,428.96,428.19,428.51,22963.0,369.2089,369.8037,369.1399,369.4158,22963.0
2020-01-27 12:10:00,428.49,428.61,428.28,428.55,5790.0,369.3986,369.502,369.2175,369.4503,5790.0
2020-01-27 12:15:00,428.57,428.71,428.43,428.63,14195.0,369.4675,369.5882,369.3468,369.5192,14195.0
2020-01-27 12:20:00,428.65,428.78,428.41,428.6,31439.0,369.5365,369.6486,369.3296,369.4934,31439.0
2020-01-27 12:25:00,428.63,429.4,428.55,429.4,23676.0,369.5192,370.1831,369.4503,370.1831,23676.0
2020-01-27 12:30:00,429.87,430.3,429.74,430.23,10390.0,370.5882,370.9589,370.4762,370.8986,10390.0
2020-01-27 12:35:00,430.46,430.53,430.06,430.2,5124.0,371.0969,371.1572,370.752,370.8727,5124.0
2020-01-27 12:40:00,430.19,430.5,430.12,430.5,6314.0,370.8641,371.1314,370.8038,371.1314,6314.0
2020-01-27 12:45:00,430.42,431.17,430.42,430.82,6592.0,371.0624,371.709,371.0624,371.4072,6592.0
2020-01-27 12:50:00,430.79,430.86,430.31,430.56,7342.0,371.3814,371.4417,370.9676,371.1831,7342.0
2020-01-27 12:55:00,430.42,430.69,430.14,430.69,7336.0,371.0624,371.2952,370.821,371.2952,7336.0
2020-01-27 13:00:00,430.75,430.76,430.01,430.36,12554.0,371.3469,371.3555,370.7089,371.0107,12554.0
2020-01-27 13:05:00,430.37,430.59,430.01,430.02,5337.0,371.0193,371.209,370.7089,370.7176,5337.0
2020-01-27 13:10:00,430.08,430.5,429.95,430.41,10000.0,370.7693,371.1314,370.6572,371.0538,10000.0
2020-01-27 13:15:00,430.25,430.7,430.09,430.42,35058.0,370.9158,371.3038,370.7779,371.0624,35058.0
2020-01-27 13:20:00,430.44,431.21,430.44,431.12,8172.0,371.0796,371.7434,371.0796,371.6659,8172.0
2020-01-27 13:25:00,431.24,431.64,431.05,431.64,3372.0,371.7693,372.1141,371.6055,372.1141,3372.0
2020-01-27 13:30:00,431.57,431.89,431.57,431.89,5758.0,372.0538,372.3297,372.0538,372.3297,5758.0
2020-01-27 13:35:00,431.8,432.0,431.76,431.87,5378.0,372.2521,372.4245,372.2176,372.3124,5378.0
2020-01-27 13:40:00,431.91,432.05,431.77,431.91,6497.0,372.3469,372.4676,372.2262,372.3469,6497.0
2020-01-27 13:45:00,431.92,432.0,431.53,431.67,5094.0,372.3555,372.4245,372.0193,372.14,5094.0
2020-01-27 13:50:00,431.73,432.04,431.71,431.85,4654.0,372.1917,372.459,372.1745,372.2952,4654.0
2020-01-27 13:55:00,431.86,431.87,431.59,431.67,5967.0,372.3038,372.3124,372.071,372.14,5967.0
2020-01-27 14:00:00,431.65,431.78,431.16,431.47,6869.0,372.1228,372.2348,371.7003,371.9676,6869.0
2020-01-27 14:05:00,431.58,431.77,431.55,431.68,5318.0,372.0624,372.2262,372.0366,372.1486,5318.0
2020-01-27 14:10:00,431.67,431.72,431.55,431.69,6870.0,372.14,372.1831,372.0366,372.1573,6870.0
2020-01-27 14:15:00,431.69,431.72,431.27,431.42,4455.0,372.1573,372.1831,371.7952,371.9245,4455.0
2020-01-27 14:20:00,431.42,431.53,430.96,431.11,4919.0,371.9245,372.0193,371.5279,371.6572,4919.0
2020-01-27 14:25:00,431.2,431.99,431.2,431.99,4920.0,371.7348,372.4159,371.7348,372.4159,4920.0
2020-01-27 14:30:00,432.0,432.71,431.88,432.6,9466.0,372.4245,373.0366,372.3211,372.9418,9466.0
2020-01-27 14:35:00,432.6,432.86,432.19,432.83,7432.0,372.9418,373.1659,372.5883,373.14,7432.0
2020-01-27 14:40:00,432.8,433.21,432.75,433.0,15296.0,373.1142,373.4676,373.0711,373.2866,15296.0
2020-01-27 14:45:00,433.0,434.45,432.84,433.39,28373.0,373.2866,374.5366,373.1487,373.6228,28373.0
2020-01-27 14:50:00,433.52,433.65,432.41,432.41,7562.0,373.7349,373.847,372.778,372.778,7562.0
2020-01-27 14:55:00,432.43,433.11,432.3,432.99,8448.0,372.7952,373.3814,372.6831,373.278,8448.0
2020-01-27 15:00:00,432.93,432.96,432.28,432.85,4889.0,373.2263,373.2521,372.6659,373.1573,4889.0
2020-01-27 15:05:00,432.84,433.28,432.79,432.9,5350.0,373.1487,373.528,373.1056,373.2004,5350.0
2020-01-27 15:10:00,432.98,433.01,432.58,432.88,7307.0,373.2694,373.2952,372.9245,373.1831,7307.0
2020-01-27 15:15:00,432.9,433.2,432.9,433.19,3981.0,373.2004,373.459,373.2004,373.4504,3981.0
2020-01-27 15:20:00,433.1,433.17,432.94,433.08,7903.0,373.3728,373.4332,373.2349,373.3556,7903.0
2020-01-27 15:25:00,433.0,433.06,432.76,432.98,9313.0,373.2866,373.3383,373.0797,373.2694,9313.0
2020-01-27 15:30:00,432.99,432.99,432.66,432.88,15808.0,373.278,373.278,372.9935,373.1831,15808.0
2020-01-27 15:35:00,432.88,432.88,432.2,432.49,18088.0,373.1831,373.1831,372.5969,372.8469,18088.0
2020-01-27 15:40:00,432.59,432.7,432.34,432.51,13212.0,372.9331,373.028,372.7176,372.8642,13212.0
2020-01-27 15:45:00,432.44,432.88,432.1,432.2,22368.0,372.8038,373.1831,372.5107,372.5969,22368.0
2020-01-27 15:50:00,432.12,432.57,432.0,432.23,32889.0,372.528,372.9159,372.4245,372.6228,32889.0
2020-01-27 15:55:00,432.13,432.55,431.66,432.14,88826.0,372.5366,372.8987,372.1314,372.5452,88826.0
2020-01-28 09:30:00,434.77,436.1,426.27,427.71,49607.0,374.8125,375.9591,367.4847,368.7261,49607.0
2020-01-28 09:35:00,427.53,431.38,426.97,430.88,26049.0,368.5709,371.89,368.0882,371.459,26049.0
2020-01-28 09:40:00,430.34,438.99,430.33,437.62,57023.0,370.9934,378.4505,370.9848,377.2695,57023.0
2020-01-28 09:45:00,437.6,438.4,433.06,434.04,39721.0,377.2522,377.9419,373.3383,374.1832,39721.0
2020-01-28 09:50:00,434.44,434.44,430.6,432.29,26269.0,374.528,374.528,371.2176,372.6745,26269.0
2020-01-28 09:55:00,432.02,432.39,430.48,430.89,23306.0,372.4417,372.7607,371.1141,371.4676,23306.0
2020-01-28 10:00:00,431.2,432.76,430.52,432.75,25510.0,371.7348,373.0797,371.1486,373.0711,25510.0
2020-01-28 10:05:00,432.45,433.93,431.68,432.96,16078.0,372.8124,374.0883,372.1486,373.2521,16078.0
2020-01-28 10:10:00,433.08,434.31,432.97,433.0,24752.0,373.3556,374.4159,373.2607,373.2866,24752.0
2020-01-28 10:15:00,433.22,434.72,433.21,434.05,11282.0,373.4763,374.7694,373.4676,374.1918,11282.0
2020-01-28 10:20:00,434.15,434.51,433.02,434.49,14271.0,374.278,374.5884,373.3038,374.5711,14271.0
2020-01-28 10:25:00,434.33,435.84,434.32,435.22,19960.0,374.4332,375.7349,374.4246,375.2004,19960.0
2020-01-28 10:30:00,435.12,436.0,434.98,435.72,10731.0,375.1142,375.8729,374.9935,375.6315,10731.0
2020-01-28 10:35:00,435.57,436.1,435.28,436.1,13499.0,375.5022,375.9591,375.2522,375.9591,13499.0
2020-01-28 10:40:00,436.12,437.2,436.08,436.26,19227.0,375.9763,376.9074,375.9418,376.097,19227.0
2020-01-28 10:45:00,436.38,436.38,435.26,435.26,12925.0,376.2005,376.2005,375.2349,375.2349,12925.0
2020-01-28 10:50:00,435.46,436.26,435.26,435.38,8235.0,375.4073,376.097,375.2349,375.3384,8235.0
2020-01-28 10:55:00,435.38,436.66,435.3,435.39,16171.0,375.3384,376.4419,375.2694,375.347,16171.0
2020-01-28 11:00:00,435.37,436.35,434.65,435.0,22983.0,375.3298,376.1746,374.7091,375.0108,22983.0
2020-01-28 11:05:00,434.9,435.7,434.68,435.56,9501.0,374.9246,375.6143,374.7349,375.4936,9501.0
2020-01-28 11:10:00,435.56,435.64,434.81,434.95,16346.0,375.4936,375.5625,374.847,374.9677,16346.0
2020-01-28 11:15:00,434.87,435.16,433.88,434.52,23366.0,374.8987,375.1487,374.0452,374.597,23366.0
2020-01-28 11:20:00,434.62,435.09,433.75,434.3,17641.0,374.6832,375.0884,373.9332,374.4073,17641.0
2020-01-28 11:25:00,434.31,435.15,434.29,434.62,22410.0,374.4159,375.1401,374.3987,374.6832,22410.0
2020-01-28 11:30:00,434.46,434.64,433.81,434.03,33610.0,374.5453,374.7004,373.9849,374.1746,33610.0
2020-01-28 11:35:00,433.98,435.37,433.8,435.31,29828.0,374.1314,375.3298,373.9763,375.278,29828.0
2020-01-28 11:40:00,435.31,437.91,435.31,437.91,19354.0,375.278,377.5195,375.278,377.5195,19354.0
2020-01-28 11:45:00,437.89,437.89,435.7,436.25,12463.0,377.5022,377.5022,375.6143,376.0884,12463.0
2020-01-28 11:50:00,436.85,437.34,435.21,435.89,11676.0,376.6057,377.0281,375.1918,375.778,11676.0
2020-01-28 11:55:00,435.87,436.01,435.29,435.44,5623.0,375.7608,375.8815,375.2608,375.3901,5623.0
2020-01-28 12:00:00,435.44,436.31,435.33,435.64,8888.0,375.3901,376.1401,375.2953,375.5625,8888.0
2020-01-28 12:05:00,435.63,435.63,435.06,435.22,4865.0,375.5539,375.5539,375.0625,375.2004,4865.0
2020-01-28 12:10:00,435.5,435.79,435.14,435.56,6042.0,375.4418,375.6918,375.1315,375.4936,6042.0
2020-01-28 12:15:00,435.58,436.34,435.23,436.23,5608.0,375.5108,376.166,375.2091,376.0712,5608.0
2020-01-28 12:20:00,436.2,436.41,436.03,436.23,4791.0,376.0453,376.2263,375.8987,376.0712,4791.0
2020-01-28 12:25:00,436.37,436.46,435.97,436.08,4942.0,376.1919,376.2694,375.847,375.9418,4942.0
2020-01-28 12:30:00,436.08,437.37,435.84,437.34,10970.0,375.9418,377.0539,375.7349,377.0281,10970.0
2020-01-28 12:35:00,437.21,437.24,436.33,436.43,4732.0,376.916,376.9419,376.1574,376.2436,4732.0
2020-01-28 12:40:00,436.43,436.55,435.79,435.82,4798.0,376.2436,376.347,375.6918,375.7177,4798.0
2020-01-28 12:45:00,436.19,436.26,435.84,436.03,6726.0,376.0367,376.097,375.7349,375.8987,6726.0
2020-01-28 12:50:00,436.25,436.25,435.52,436.17,4239.0,376.0884,376.0884,375.4591,376.0194,4239.0
2020-01-28 12:55:00,436.05,436.32,435.88,436.06,3270.0,375.916,376.1487,375.7694,375.9246,3270.0
2020-01-28 13:00:00,436.1,436.1,435.55,436.03,2096.0,375.9591,375.9591,375.4849,375.8987,2096.0
2020-01-28 13:05:00,435.91,436.18,435.85,436.01,2676.0,375.7953,376.0281,375.7436,375.8815,2676.0
2020-01-28 13:10:00,436.03,436.03,435.49,435.5,8539.0,375.8987,375.8987,375.4332,375.4418,8539.0
2020-01-28 13:15:00,435.56,435.69,435.21,435.53,7228.0,375.4936,375.6056,375.1918,375.4677,7228.0
2020-01-28 13:20:00,435.42,435.59,435.07,435.07,2382.0,375.3729,375.5194,375.0711,375.0711,2382.0
2020-01-28 13:25:00,435.1,435.31,435.06,435.23,4879.0,375.097,375.278,375.0625,375.2091,4879.0
2020-01-28 13:30:00,435.23,435.77,435.08,435.56,6956.0,375.2091,375.6746,375.0798,375.4936,6956.0
2020-01-28 13:35:00,435.52,435.62,435.13,435.13,3303.0,375.4591,375.5453,375.1229,375.1229,3303.0
2020-01-28 13:40:00,435.06,435.71,435.0,435.71,9121.0,375.0625,375.6229,375.0108,375.6229,9121.0
2020-01-28 13:45:00,435.87,436.37,435.82,436.09,3826.0,375.7608,376.1919,375.7177,375.9505,3826.0
2020-01-28 13:50:00,436.12,436.12,435.61,435.78,7762.0,375.9763,375.9763,375.5367,375.6832,7762.0
2020-01-28 13:55:00,435.77,435.77,435.34,435.52,4738.0,375.6746,375.6746,375.3039,375.4591,4738.0
2020-01-28 14:00:00,435.26,436.12,435.26,435.99,5581.0,375.2349,375.9763,375.2349,375.8643,5581.0
2020-01-28 14:05:00,435.93,435.99,435.6,435.76,5259.0,375.8125,375.8643,375.528,375.666,5259.0
2020-01-28 14:10:00,435.77,436.31,435.56,436.13,5778.0,375.6746,376.1401,375.4936,375.985,5778.0
2020-01-28 14:15:00,436.09,436.65,435.87,436.65,7739.0,375.9505,376.4332,375.7608,376.4332,7739.0
2020-01-28 14:20:00,436.58,437.05,436.57,436.64,6780.0,376.3729,376.7781,376.3643,376.4246,6780.0
2020-01-28 14:25:00,436.58,436.59,436.23,436.51,11570.0,376.3729,376.3815,376.0712,376.3125,11570.0
2020-01-28 14:30:00,436.41,436.55,436.12,436.27,5286.0,376.2263,376.347,375.9763,376.1056,5286.0
2020-01-28 14:35:00,436.35,437.16,436.27,437.09,10345.0,376.1746,376.8729,376.1056,376.8126,10345.0
2020-01-28 14:40:00,437.03,437.7,437.03,437.61,9934.0,376.7608,377.3384,376.7608,377.2608,9934.0
2020-01-28 14:45:00,437.59,437.97,437.59,437.67,11065.0,377.2436,377.5712,377.2436,377.3126,11065.0
2020-01-28 14:50:00,437.68,437.8,437.6,437.68,5915.0,377.3212,377.4246,377.2522,377.3212,5915.0
2020-01-28 14:55:00,437.83,438.07,437.62,437.69,11583.0,377.4505,377.6574,377.2695,377.3298,11583.0
2020-01-28 15:00:00,437.71,437.94,437.45,437.46,11252.0,377.3471,377.5453,377.1229,377.1315,11252.0
2020-01-28 15:05:00,437.27,437.34,437.09,437.25,9570.0,376.9677,377.0281,376.8126,376.9505,9570.0
2020-01-28 15:10:00,437.25,437.76,437.24,437.71,14053.0,376.9505,377.3902,376.9419,377.3471,14053.0
2020-01-28 15:15:00,437.69,437.8,437.19,437.76,12817.0,377.3298,377.4246,376.8988,377.3902,12817.0
2020-01-28 15:20:00,437.8,438.05,437.78,437.97,13685.0,377.4246,377.6402,377.4074,377.5712,13685.0
2020-01-28 15:25:00,437.94,438.16,437.88,438.16,10052.0,377.5453,377.735,377.4936,377.735,10052.0
2020-01-28 15:30:00,438.14,438.16,437.17,437.2,22073.0,377.7178,377.735,376.8815,376.9074,22073.0
2020-01-28 15:35:00,437.21,437.51,437.07,437.16,18537.0,376.916,377.1746,376.7953,376.8729,18537.0
2020-01-28 15:40:00,437.01,437.16,436.49,436.97,17780.0,376.7436,376.8729,376.2953,376.7091,17780.0
2020-01-28 15:45:00,436.88,436.99,436.33,436.96,17883.0,376.6315,376.7264,376.1574,376.7005,17883.0
2020-01-28 15:50:00,436.9,437.27,436.21,437.27,39325.0,376.6488,376.9677,376.0539,376.9677,39325.0
2020-01-28 15:55:00,437.17,437.93,436.8,437.18,57672.0,376.8815,377.5367,376.5626,376.8901,57672.0
2020-01-29 09:30:00,437.72,437.99,436.07,436.17,38726.0,377.3557,377.5884,375.9332,376.0194,38726.0
2020-01-29 09:35:00,436.19,436.52,433.26,433.6,19375.0,376.0367,376.3212,373.5107,373.8039,19375.0
2020-01-29 09:40:00,433.81,433.81,431.76,432.64,16136.0,373.9849,373.9849,372.2176,372.9762,16136.0
2020-01-29 09:45:00,432.83,434.0,432.51,433.6,18110.0,373.14,374.1487,372.8642,373.8039,18110.0
2020-01-29 09:50:00,433.58,433.58,431.09,431.25,19273.0,373.7866,373.7866,371.64,371.7779,19273.0
2020-01-29 09:55:00,431.02,432.89,431.02,432.67,20098.0,371.5797,373.1918,371.5797,373.0021,20098.0
2020-01-29 10:00:00,432.89,432.89,432.05,432.46,23403.0,373.1918,373.1918,372.4676,372.8211,23403.0
2020-01-29 10:05:00,432.43,432.65,432.19,432.55,11765.0,372.7952,372.9849,372.5883,372.8987,11765.0
2020-01-29 10:10:00,432.7,434.1,432.52,433.83,10162.0,373.028,374.2349,372.8728,374.0021,10162.0
2020-01-29 10:15:00,433.74,434.88,433.44,434.79,8851.0,373.9245,374.9073,373.6659,374.8297,8851.0
2020-01-29 10:20:00,434.88,435.09,434.18,434.35,11701.0,374.9073,375.0884,374.3039,374.4504,11701.0
2020-01-29 10:25:00,434.5,434.59,433.88,434.44,15284.0,374.5797,374.6573,374.0452,374.528,15284.0
2020-01-29 10:30:00,434.45,434.85,434.04,434.78,18140.0,374.5366,374.8815,374.1832,374.8211,18140.0
2020-01-29 10:35:00,434.94,435.9,434.94,435.55,7529.0,374.9591,375.7867,374.9591,375.4849,7529.0
2020-01-29 10:40:00,435.71,436.02,435.58,435.92,6454.0,375.6229,375.8901,375.5108,375.8039,6454.0
2020-01-29 10:45:00,435.81,436.06,435.55,435.56,6818.0,375.7091,375.9246,375.4849,375.4936,6818.0
2020-01-29 10:50:00,435.59,436.45,435.56,436.05,8784.0,375.5194,376.2608,375.4936,375.916,8784.0
2020-01-29 10:55:00,436.16,436.43,435.72,436.33,11255.0,376.0108,376.2436,375.6315,376.1574,11255.0
2020-01-29 11:00:00,436.45,436.73,436.17,436.5,6201.0,376.2608,376.5022,376.0194,376.3039,6201.0
2020-01-29 11:05:00,436.54,436.54,435.6,436.12,3355.0,376.3384,376.3384,375.528,375.9763,3355.0
2020-01-29 11:10:00,436.16,436.16,435.31,435.72,5583.0,376.0108,376.0108,375.278,375.6315,5583.0
2020-01-29 11:15:00,435.68,436.36,435.5,436.36,6300.0,375.597,376.1832,375.4418,376.1832,6300.0
2020-01-29 11:20:00,436.49,436.62,435.9,436.14,4755.0,376.2953,376.4074,375.7867,375.9936,4755.0
2020-01-29 11:25:00,436.14,436.25,435.31,435.79,4147.0,375.9936,376.0884,375.278,375.6918,4147.0
2020-01-29 11:30:00,435.81,436.12,435.63,435.63,3620.0,375.7091,375.9763,375.5539,375.5539,3620.0
2020-01-29 11:35:00,435.71,435.99,435.57,435.86,8602.0,375.6229,375.8643,375.5022,375.7522,8602.0
2020-01-29 11:40:00,435.81,436.19,435.39,435.39,15379.0,375.7091,376.0367,375.347,375.347,15379.0
2020-01-29 11:45:00,435.49,435.81,435.38,435.62,7552.0,375.4332,375.7091,375.3384,375.5453,7552.0
2020-01-29 11:50:00,435.33,435.91,435.28,435.9,10834.0,375.2953,375.7953,375.2522,375.7867,10834.0
2020-01-29 11:55:00,435.89,435.94,435.35,435.78,11533.0,375.778,375.8212,375.3125,375.6832,11533.0
2020-01-29 12:00:00,435.78,435.95,435.6,435.78,5473.0,375.6832,375.8298,375.528,375.6832,5473.0
2020-01-29 12:05:00,435.83,436.5,435.79,436.02,6876.0,375.7263,376.3039,375.6918,375.8901,6876.0
2020-01-29 12:10:00,435.83,436.18,435.62,436.0,14508.0,375.7263,376.0281,375.5453,375.8729,14508.0
2020-01-29 12:15:00,436.02,436.19,435.65,436.05,4303.0,375.8901,376.0367,375.5711,375.916,4303.0
2020-01-29 12:20:00,436.02,436.34,435.96,436.14,5296.0,375.8901,376.166,375.8384,375.9936,5296.0
2020-01-29 12:25:00,436.17,436.27,436.01,436.01,4556.0,376.0194,376.1056,375.8815,375.8815,4556.0
2020-01-29 12:30:00,436.0,436.28,435.84,435.84,5122.0,375.8729,376.1143,375.7349,375.7349,5122.0
2020-01-29 12:35:00,435.76,435.9,435.1,435.42,4109.0,375.666,375.7867,375.097,375.3729,4109.0
2020-01-29 12:40:00,435.38,435.63,435.3,435.37,3374.0,375.3384,375.5539,375.2694,375.3298,3374.0
2020-01-29 12:45:00,435.42,435.64,435.3,435.64,3474.0,375.3729,375.5625,375.2694,375.5625,3474.0
2020-01-29 12:50:00,435.64,435.75,435.23,435.27,3035.0,375.5625,375.6574,375.2091,375.2436,3035.0
2020-01-29 12:55:00,435.37,435.38,435.13,435.23,5914.0,375.3298,375.3384,375.1229,375.2091,5914.0
2020-01-29 13:00:00,435.33,435.67,435.25,435.67,5649.0,375.2953,375.5884,375.2263,375.5884,5649.0
2020-01-29 13:05:00,435.67,435.97,435.55,435.97,17020.0,375.5884,375.847,375.4849,375.847,17020.0
2020-01-29 13:10:00,435.88,436.22,435.87,436.16,13051.0,375.7694,376.0625,375.7608,376.0108,13051.0
2020-01-29 13:15:00,436.23,436.59,436.11,436.44,17767.0,376.0712,376.3815,375.9677,376.2522,17767.0
2020-01-29 13:20:00,436.49,437.05,436.49,437.0,10706.0,376.2953,376.7781,376.2953,376.735,10706.0
2020-01-29 13:25:00,437.01,437.28,436.89,437.22,9129.0,376.7436,376.9764,376.6401,376.9246,9129.0
2020-01-29 13:30:00,437.28,437.45,437.18,437.3,11701.0,376.9764,377.1229,376.8901,376.9936,11701.0
2020-01-29 13:35:00,437.41,437.62,437.36,437.37,3161.0,377.0884,377.2695,377.0453,377.0539,3161.0
2020-01-29 13:40:00,437.32,437.48,436.87,437.48,7099.0,377.0108,377.1488,376.6229,377.1488,7099.0
2020-01-29 13:45:00,437.52,437.64,437.36,437.55,2463.0,377.1833,377.2867,377.0453,377.2091,2463.0
2020-01-29 13:50:00,437.54,437.56,436.79,436.79,7338.0,377.2005,377.2177,376.5539,376.5539,7338.0
2020-01-29 13:55:00,436.85,437.28,436.55,436.65,4539.0,376.6057,376.9764,376.347,376.4332,4539.0
2020-01-29 14:00:00,436.68,437.27,436.62,437.19,3576.0,376.4591,376.9677,376.4074,376.8988,3576.0
2020-01-29 14:05:00,437.09,437.54,437.09,437.54,4700.0,376.8126,377.2005,376.8126,377.2005,4700.0
2020-01-29 14:10:00,437.53,437.53,437.16,437.37,4012.0,377.1919,377.1919,376.8729,377.0539,4012.0
2020-01-29 14:15:00,437.36,437.37,436.78,436.99,2045.0,377.0453,377.0539,376.5453,376.7264,2045.0
2020-01-29 14:20:00,437.08,437.08,436.32,436.39,6636.0,376.8039,376.8039,376.1487,376.2091,6636.0
2020-01-29 14:25:00,436.51,436.73,436.51,436.73,1978.0,376.3125,376.5022,376.3125,376.5022,1978.0
2020-01-29 14:30:00,436.86,436.9,436.24,436.45,2050.0,376.6143,376.6488,376.0798,376.2608,2050.0
2020-01-29 14:35:00,436.28,436.63,436.19,436.31,3190.0,376.1143,376.416,376.0367,376.1401,3190.0
2020-01-29 14:40:00,436.43,436.46,435.75,435.75,12668.0,376.2436,376.2694,375.6574,375.6574,12668.0
2020-01-29 14:45:00,435.74,435.82,435.4,435.58,6212.0,375.6487,375.7177,375.3556,375.5108,6212.0
2020-01-29 14:50:00,435.55,435.55,435.0,435.22,8486.0,375.4849,375.4849,375.0108,375.2004,8486.0
2020-01-29 14:55:00,435.21,435.32,435.08,435.21,6656.0,375.1918,375.2867,375.0798,375.1918,6656.0
2020-01-29 15:00:00,435.19,435.63,434.9,435.15,7476.0,375.1746,375.5539,374.9246,375.1401,7476.0
2020-01-29 15:05:00,435.23,435.73,435.23,435.73,9572.0,375.2091,375.6401,375.2091,375.6401,9572.0
2020-01-29 15:10:00,435.7,435.7,434.87,435.0,5456.0,375.6143,375.6143,374.8987,375.0108,5456.0
2020-01-29 15:15:00,434.93,435.35,434.82,435.31,14528.0,374.9504,375.3125,374.8556,375.278,14528.0
2020-01-29 15:20:00,435.19,435.19,434.59,434.96,5881.0,375.1746,375.1746,374.6573,374.9763,5881.0
2020-01-29 15:25:00,434.97,435.45,434.95,435.45,8108.0,374.9849,375.3987,374.9677,375.3987,8108.0
2020-01-29 15:30:00,435.36,435.63,435.19,435.42,9028.0,375.3211,375.5539,375.1746,375.3729,9028.0
2020-01-29 15:35:00,435.42,435.65,434.93,434.93,7048.0,375.3729,375.5711,374.9504,374.9504,7048.0
2020-01-29 15:40:00,435.0,435.0,434.5,434.82,7348.0,375.0108,375.0108,374.5797,374.8556,7348.0
2020-01-29 15:45:00,434.83,435.08,434.6,434.87,10943.0,374.8642,375.0798,374.6659,374.8987,10943.0
2020-01-29 15:50:00,434.86,435.05,434.02,434.13,17951.0,374.8901,375.0539,374.1659,374.2608,17951.0
2020-01-29 15:55:00,434.25,434.61,433.65,433.85,42417.0,374.3642,374.6746,373.847,374.0194,42417.0
2020-01-30 09:30:00,430.34,433.48,430.34,433.31,35346.0,370.9934,373.7004,370.9934,373.5538,35346.0
2020-01-30 09:35:00,433.76,435.59,433.43,433.43,13760.0,373.9418,375.5194,373.6573,373.6573,13760.0
2020-01-30 09:40:00,433.95,434.75,432.67,432.67,11350.0,374.1056,374.7953,373.0021,373.0021,11350.0
2020-01-30 09:45:00,432.5,433.84,432.4,432.67,8734.0,372.8556,374.0108,372.7693,373.0021,8734.0
2020-01-30 09:50:00,433.14,433.6,432.44,433.08,7243.0,373.4073,373.8039,372.8038,373.3556,7243.0
2020-01-30 09:55:00,433.23,433.76,433.11,433.43,10057.0,373.4849,373.9418,373.3814,373.6573,10057.0
2020-01-30 10:00:00,433.36,433.36,432.26,432.81,3480.0,373.597,373.597,372.6486,373.1228,3480.0
2020-01-30 10:05:00,433.33,433.39,432.69,433.28,3556.0,373.5711,373.6228,373.0193,373.528,3556.0
2020-01-30 10:10:00,433.34,433.41,432.67,432.73,9026.0,373.5797,373.6401,373.0021,373.0538,9026.0
2020-01-30 10:15:00,433.16,433.47,432.64,432.71,4471.0,373.4245,373.6918,372.9762,373.0366,4471.0
2020-01-30 10:20:00,432.63,433.01,432.29,432.63,7641.0,372.9676,373.2952,372.6745,372.9676,7641.0
2020-01-30 10:25:00,432.6,432.66,431.82,432.0,10644.0,372.9418,372.9935,372.2693,372.4245,10644.0
2020-01-30 10:30:00,431.88,432.14,431.41,432.05,16060.0,372.3211,372.5452,371.9159,372.4676,16060.0
2020-01-30 10:35:00,432.02,432.26,431.2,431.38,5551.0,372.4417,372.6486,371.7348,371.89,5551.0
2020-01-30 10:40:00,431.35,431.38,430.45,430.6,9361.0,371.8641,371.89,371.0883,371.2176,9361.0
2020-01-30 10:45:00,430.41,431.17,430.38,431.17,10878.0,371.0538,371.709,371.0279,371.709,10878.0
2020-01-30 10:50:00,431.23,431.75,430.53,430.59,9138.0,371.7607,372.209,371.1572,371.209,9138.0
2020-01-30 10:55:00,430.61,430.99,430.56,430.61,15420.0,371.2262,371.5538,371.1831,371.2262,15420.0
2020-01-30 11:00:00,430.6,431.99,430.42,431.99,33993.0,371.2176,372.4159,371.0624,372.4159,33993.0
2020-01-30 11:05:00,431.97,432.56,431.72,432.06,9742.0,372.3986,372.9073,372.1831,372.4762,9742.0
2020-01-30 11:10:00,431.89,432.66,431.86,432.45,6249.0,372.3297,372.9935,372.3038,372.8124,6249.0
2020-01-30 11:15:00,432.61,432.74,432.13,432.73,9130.0,372.9504,373.0625,372.5366,373.0538,9130.0
2020-01-30 11:20:00,432.69,432.7,432.16,432.65,4619.0,373.0193,373.028,372.5624,372.9849,4619.0
2020-01-30 11:25:00,432.92,433.25,432.55,432.55,2615.0,373.2176,373.5021,372.8987,372.8987,2615.0
2020-01-30 11:30:00,432.85,433.04,432.72,433.04,4592.0,373.1573,373.3211,373.0452,373.3211,4592.0
2020-01-30 11:35:00,433.13,433.65,433.1,433.26,4063.0,373.3987,373.847,373.3728,373.5107,4063.0
2020-01-30 11:40:00,433.33,434.12,433.33,434.05,4253.0,373.5711,374.2521,373.5711,374.1918,4253.0
2020-01-30 11:45:00,434.13,434.39,434.03,434.38,12766.0,374.2608,374.4849,374.1746,374.4763,12766.0
2020-01-30 11:50:00,434.28,435.0,434.28,434.65,15767.0,374.3901,375.0108,374.3901,374.7091,15767.0
2020-01-30 11:55:00,434.69,434.73,434.2,434.7,24218.0,374.7435,374.778,374.3211,374.7522,24218.0
2020-01-30 12:00:00,434.63,434.68,434.34,434.45,10420.0,374.6918,374.7349,374.4418,374.5366,10420.0
2020-01-30 12:05:00,434.43,434.43,433.9,433.9,2776.0,374.5194,374.5194,374.0625,374.0625,2776.0
2020-01-30 12:10:00,433.82,433.84,433.39,433.39,5473.0,373.9935,374.0108,373.6228,373.6228,5473.0
2020-01-30 12:15:00,433.44,433.44,433.13,433.3,2766.0,373.6659,373.6659,373.3987,373.5452,2766.0
2020-01-30 12:20:00,433.24,433.79,433.23,433.79,6130.0,373.4935,373.9677,373.4849,373.9677,6130.0
2020-01-30 12:25:00,433.58,433.67,433.04,433.06,2802.0,373.7866,373.8642,373.3211,373.3383,2802.0
2020-01-30 12:30:00,433.16,433.34,433.07,433.14,970.0,373.4245,373.5797,373.3469,373.4073,970.0
2020-01-30 12:35:00,433.07,433.5,432.68,432.83,9538.0,373.3469,373.7176,373.0107,373.14,9538.0
2020-01-30 12:40:00,432.85,432.98,432.57,432.72,4762.0,373.1573,373.2694,372.9159,373.0452,4762.0
2020-01-30 12:45:00,432.89,432.89,432.26,432.52,4923.0,373.1918,373.1918,372.6486,372.8728,4923.0
2020-01-30 12:50:00,432.51,433.29,432.51,433.29,16738.0,372.8642,373.5366,372.8642,373.5366,16738.0
2020-01-30 12:55:00,433.28,433.52,433.15,433.52,23968.0,373.528,373.7349,373.4159,373.7349,23968.0
2020-01-30 13:00:00,433.66,434.18,433.65,434.13,3200.0,373.8556,374.3039,373.847,374.2608,3200.0
2020-01-30 13:05:00,433.89,433.98,433.63,433.63,3212.0,374.0539,374.1314,373.8297,373.8297,3212.0
2020-01-30 13:10:00,433.99,434.22,433.72,434.11,1717.0,374.1401,374.3384,373.9073,374.2435,1717.0
2020-01-30 13:15:00,434.25,434.51,434.05,434.06,2711.0,374.3642,374.5884,374.1918,374.2004,2711.0
2020-01-30 13:20:00,434.01,434.74,434.01,434.66,4601.0,374.1573,374.7866,374.1573,374.7177,4601.0
2020-01-30 13:25:00,434.68,435.09,434.68,434.91,6777.0,374.7349,375.0884,374.7349,374.9332,6777.0
2020-01-30 13:30:00,434.84,435.49,434.84,435.05,5148.0,374.8728,375.4332,374.8728,375.0539,5148.0
2020-01-30 13:35:00,435.12,435.38,435.11,435.31,4357.0,375.1142,375.3384,375.1056,375.278,4357.0
2020-01-30 13:40:00,435.28,435.49,434.99,435.18,4725.0,375.2522,375.4332,375.0022,375.166,4725.0
2020-01-30 13:45:00,435.26,435.59,435.23,435.49,2709.0,375.2349,375.5194,375.2091,375.4332,2709.0
2020-01-30 13:50:00,435.5,435.51,435.15,435.44,2753.0,375.4418,375.4505,375.1401,375.3901,2753.0
2020-01-30 13:55:00,435.47,435.62,435.19,435.24,5408.0,375.416,375.5453,375.1746,375.2177,5408.0
2020-01-30 14:00:00,435.33,435.94,435.33,435.94,2658.0,375.2953,375.8212,375.2953,375.8212,2658.0
2020-01-30 14:05:00,435.83,436.22,435.76,436.01,10483.0,375.7263,376.0625,375.666,375.8815,10483.0
2020-01-30 14:10:00,436.04,436.63,436.03,436.45,8839.0,375.9074,376.416,375.8987,376.2608,8839.0
2020-01-30 14:15:00,436.39,436.39,435.91,436.16,2591.0,376.2091,376.2091,375.7953,376.0108,2591.0
2020-01-30 14:20:00,435.98,436.08,435.73,435.73,2558.0,375.8556,375.9418,375.6401,375.6401,2558.0
2020-01-30 14:25:00,435.65,435.92,435.61,435.86,3200.0,375.5711,375.8039,375.5367,375.7522,3200.0
2020-01-30 14:30:00,435.84,436.09,435.77,435.9,4595.0,375.7349,375.9505,375.6746,375.7867,4595.0
2020-01-30 14:35:00,435.83,435.91,435.4,435.49,3834.0,375.7263,375.7953,375.3556,375.4332,3834.0
2020-01-30 14:40:00,435.49,436.59,434.46,435.07,15347.0,375.4332,376.3815,374.5453,375.0711,15347.0
2020-01-30 14:45:00,435.0,435.46,434.45,435.15,9394.0,375.0108,375.4073,374.5366,375.1401,9394.0
2020-01-30 14:50:00,435.28,435.68,435.01,435.68,4491.0,375.2522,375.597,375.0194,375.597,4491.0
2020-01-30 14:55:00,435.75,436.68,435.75,436.17,5281.0,375.6574,376.4591,375.6574,376.0194,5281.0
2020-01-30 15:00:00,436.31,437.0,436.21,436.79,6115.0,376.1401,376.735,376.0539,376.5539,6115.0
2020-01-30 15:05:00,436.72,436.72,435.77,435.8,7176.0,376.4936,376.4936,375.6746,375.7005,7176.0
2020-01-30 15:10:00,435.69,435.89,435.52,435.81,7920.0,375.6056,375.778,375.4591,375.7091,7920.0
2020-01-30 15:15:00,435.89,436.24,435.72,436.09,5484.0,375.778,376.0798,375.6315,375.9505,5484.0
2020-01-30 15:20:00,436.08,436.59,436.08,436.55,4650.0,375.9418,376.3815,375.9418,376.347,4650.0
2020-01-30 15:25:00,436.54,436.55,435.73,435.95,9246.0,376.3384,376.347,375.6401,375.8298,9246.0
2020-01-30 15:30:00,435.94,436.25,435.94,436.09,15936.0,375.8212,376.0884,375.8212,375.9505,15936.0
2020-01-30 15:35:00,436.11,436.51,435.86,436.51,7809.0,375.9677,376.3125,375.7522,376.3125,7809.0
2020-01-30 15:40:00,436.51,436.99,436.45,436.87,18718.0,376.3125,376.7264,376.2608,376.6229,18718.0
2020-01-30 15:45:00,436.85,436.89,436.53,436.63,14529.0,376.6057,376.6401,376.3298,376.416,14529.0
2020-01-30 15:50:00,436.55,436.75,436.25,436.42,22103.0,376.347,376.5194,376.0884,376.235,22103.0
2020-01-30 15:55:00,436.36,436.69,435.87,435.88,67013.0,376.1832,376.4677,375.7608,375.7694,67013.0
2020-01-31 09:30:00,434.93,435.57,434.63,434.87,19169.0,374.9504,375.5022,374.6918,374.8987,19169.0
2020-01-31 09:35:00,435.03,435.03,433.95,435.01,17963.0,375.0366,375.0366,374.1056,375.0194,17963.0
2020-01-31 09:40:00,434.79,435.14,433.66,433.66,9263.0,374.8297,375.1315,373.8556,373.8556,9263.0
2020-01-31 09:45:00,433.75,434.1,433.34,434.05,6030.0,373.9332,374.2349,373.5797,374.1918,6030.0
2020-01-31 09:50:00,434.16,434.27,433.8,434.01,11089.0,374.2866,374.3815,373.9763,374.1573,11089.0
2020-01-31 09:55:00,434.06,434.64,433.9,434.35,30549.0,374.2004,374.7004,374.0625,374.4504,30549.0
2020-01-31 10:00:00,434.6,434.69,433.32,433.44,4801.0,374.6659,374.7435,373.5625,373.6659,4801.0
2020-01-31 10:05:00,433.63,433.8,432.92,432.92,3559.0,373.8297,373.9763,373.2176,373.2176,3559.0
2020-01-31 10:10:00,432.96,433.11,432.55,432.8,8115.0,373.2521,373.3814,372.8987,373.1142,8115.0
2020-01-31 10:15:00,432.83,433.15,432.22,433.0,4080.0,373.14,373.4159,372.6142,373.2866,4080.0
2020-01-31 10:20:00,432.91,433.0,432.54,432.76,11897.0,373.209,373.2866,372.89,373.0797,11897.0
2020-01-31 10:25:00,432.84,433.28,432.31,432.53,28487.0,373.1487,373.528,372.6918,372.8814,28487.0
2020-01-31 10:30:00,432.43,432.43,432.08,432.31,3233.0,372.7952,372.7952,372.4935,372.6918,3233.0
2020-01-31 10:35:00,432.14,432.25,431.72,431.72,5620.0,372.5452,372.64,372.1831,372.1831,5620.0
2020-01-31 10:40:00,431.8,431.98,431.26,431.58,10380.0,372.2521,372.4073,371.7866,372.0624,10380.0
2020-01-31 10:45:00,431.61,431.7,431.25,431.37,8185.0,372.0883,372.1659,371.7779,371.8814,8185.0
2020-01-31 10:50:00,431.36,431.4,430.36,430.47,7900.0,371.8728,371.9072,371.0107,371.1055,7900.0
2020-01-31 10:55:00,430.55,430.76,430.36,430.36,3972.0,371.1745,371.3555,371.0107,371.0107,3972.0
2020-01-31 11:00:00,430.24,430.57,429.78,430.34,9338.0,370.9072,371.1917,370.5107,370.9934,9338.0
2020-01-31 11:05:00,430.24,430.24,429.69,429.88,3589.0,370.9072,370.9072,370.4331,370.5969,3589.0
2020-01-31 11:10:00,429.89,430.43,429.58,429.58,4365.0,370.6055,371.071,370.3382,370.3382,4365.0
2020-01-31 11:15:00,429.58,430.18,429.28,430.08,4535.0,370.3382,370.8555,370.0796,370.7693,4535.0
2020-01-31 11:20:00,430.05,430.69,429.97,430.56,3808.0,370.7434,371.2952,370.6745,371.1831,3808.0
2020-01-31 11:25:00,430.5,430.53,429.4,429.4,5949.0,371.1314,371.1572,370.1831,370.1831,5949.0
2020-01-31 11:30:00,429.49,430.32,429.35,429.88,7056.0,370.2606,370.9762,370.14,370.5969,7056.0
2020-01-31 11:35:00,429.73,429.91,429.1,429.36,9083.0,370.4676,370.6227,369.9244,370.1486,9083.0
2020-01-31 11:40:00,429.35,430.2,429.35,430.17,6319.0,370.14,370.8727,370.14,370.8469,6319.0
2020-01-31 11:45:00,430.19,430.76,429.94,429.94,22912.0,370.8641,371.3555,370.6486,370.6486,22912.0
2020-01-31 11:50:00,430.02,430.06,429.76,429.98,12166.0,370.7176,370.752,370.4934,370.6831,12166.0
2020-01-31 11:55:00,430.08,430.49,430.07,430.38,3275.0,370.7693,371.1227,370.7607,371.0279,3275.0
2020-01-31 12:00:00,430.45,430.51,430.16,430.33,8712.0,371.0883,371.14,370.8383,370.9848,8712.0
2020-01-31 12:05:00,430.34,430.34,430.02,430.34,11820.0,370.9934,370.9934,370.7176,370.9934,11820.0
2020-01-31 12:10:00,430.46,430.62,430.32,430.34,5697.0,371.0969,371.2348,370.9762,370.9934,5697.0
2020-01-31 12:15:00,430.3,430.3,429.66,429.8,7191.0,370.9589,370.9589,370.4072,370.5279,7191.0
2020-01-31 12:20:00,429.87,430.18,429.6,430.01,10908.0,370.5882,370.8555,370.3555,370.7089,10908.0
2020-01-31 12:25:00,430.12,430.65,429.99,430.64,43069.0,370.8038,371.2607,370.6917,371.2521,43069.0
2020-01-31 12:30:00,430.64,430.75,430.0,430.0,30766.0,371.2521,371.3469,370.7003,370.7003,30766.0
2020-01-31 12:35:00,429.88,429.94,428.72,429.08,9795.0,370.5969,370.6486,369.5968,369.9072,9795.0
2020-01-31 12:40:00,429.16,430.2,429.16,429.93,33134.0,369.9762,370.8727,369.9762,370.64,33134.0
2020-01-31 12:45:00,429.81,429.98,429.02,429.02,12099.0,370.5365,370.6831,369.8555,369.8555,12099.0
2020-01-31 12:50:00,429.01,429.69,428.62,429.69,28639.0,369.8468,370.4331,369.5106,370.4331,28639.0
2020-01-31 12:55:00,429.67,429.67,429.03,429.12,7735.0,370.4158,370.4158,369.8641,369.9417,7735.0
2020-01-31 13:00:00,429.11,429.31,428.93,428.95,5342.0,369.9331,370.1055,369.7779,369.7951,5342.0
2020-01-31 13:05:00,428.95,429.16,428.68,429.0,4078.0,369.7951,369.9762,369.5624,369.8382,4078.0
2020-01-31 13:10:00,428.85,428.93,428.59,428.59,5514.0,369.7089,369.7779,369.4848,369.4848,5514.0
2020-01-31 13:15:00,428.64,428.89,428.44,428.83,3835.0,369.5279,369.7434,369.3554,369.6917,3835.0
2020-01-31 13:20:00,428.75,429.37,428.56,429.37,7995.0,369.6227,370.1572,369.4589,370.1572,7995.0
2020-01-31 13:25:00,429.35,429.69,429.27,429.35,8270.0,370.14,370.4331,370.071,370.14,8270.0
2020-01-31 13:30:00,429.32,429.51,428.84,429.51,10358.0,370.1141,370.2779,369.7003,370.2779,10358.0
2020-01-31 13:35:00,429.49,429.71,429.25,429.36,2683.0,370.2606,370.4503,370.0537,370.1486,2683.0
2020-01-31 13:40:00,429.39,429.63,429.39,429.54,3575.0,370.1744,370.3813,370.1744,370.3038,3575.0
2020-01-31 13:45:00,429.55,429.73,429.24,429.73,3854.0,370.3124,370.4676,370.0451,370.4676,3854.0
2020-01-31 13:50:00,429.73,429.82,429.53,429.66,9991.0,370.4676,370.5451,370.2951,370.4072,9991.0
2020-01-31 13:55:00,429.63,430.16,429.32,430.16,13357.0,370.3813,370.8383,370.1141,370.8383,13357.0
2020-01-31 14:00:00,430.37,430.49,429.87,430.28,5400.0,371.0193,371.1227,370.5882,370.9417,5400.0
2020-01-31 14:05:00,430.22,430.5,430.14,430.33,3858.0,370.89,371.1314,370.821,370.9848,3858.0
2020-01-31 14:10:00,430.32,430.75,430.25,430.3,2489.0,370.9762,371.3469,370.9158,370.9589,2489.0
2020-01-31 14:15:00,430.42,430.64,430.26,430.62,2157.0,371.0624,371.2521,370.9245,371.2348,2157.0
2020-01-31 14:20:00,430.52,430.52,429.64,429.7,5600.0,371.1486,371.1486,370.39,370.4417,5600.0
2020-01-31 14:25:00,429.76,429.76,429.47,429.68,5585.0,370.4934,370.4934,370.2434,370.4244,5585.0
2020-01-31 14:30:00,429.65,430.09,429.5,429.87,6080.0,370.3986,370.7779,370.2693,370.5882,6080.0
2020-01-31 14:35:00,429.88,429.88,429.5,429.62,3323.0,370.5969,370.5969,370.2693,370.3727,3323.0
2020-01-31 14:40:00,429.55,429.75,429.18,429.18,3617.0,370.3124,370.4848,369.9934,369.9934,3617.0
2020-01-31 14:45:00,429.2,429.39,429.04,429.09,3868.0,370.0106,370.1744,369.8727,369.9158,3868.0
2020-01-31 14:50:00,429.09,429.29,428.85,429.08,6689.0,369.9158,370.0882,369.7089,369.9072,6689.0
2020-01-31 14:55:00,429.28,429.54,429.11,429.11,6063.0,370.0796,370.3038,369.9331,369.9331,6063.0
2020-01-31 15:00:00,429.07,429.27,428.93,429.12,4357.0,369.8986,370.071,369.7779,369.9417,4357.0
2020-01-31 15:05:00,429.17,429.17,428.39,428.5,6421.0,369.9848,369.9848,369.3123,369.4072,6421.0
2020-01-31 15:10:00,428.43,428.45,428.13,428.14,7270.0,369.3468,369.3641,369.0882,369.0968,7270.0
2020-01-31 15:15:00,428.2,428.35,427.92,427.97,9408.0,369.1485,369.2779,368.9072,368.9503,9408.0
2020-01-31 15:20:00,427.99,428.37,427.72,428.34,15087.0,368.9675,369.2951,368.7347,369.2692,15087.0
2020-01-31 15:25:00,428.26,428.26,427.45,427.45,6697.0,369.2003,369.2003,368.502,368.502,6697.0
2020-01-31 15:30:00,427.58,427.58,426.81,426.81,24782.0,368.614,368.614,367.9502,367.9502,24782.0
2020-01-31 15:35:00,426.82,426.88,426.1,426.37,14583.0,367.9589,368.0106,367.3382,367.5709,14583.0
2020-01-31 15:40:00,426.48,427.39,426.1,427.29,29486.0,367.6657,368.4503,367.3382,368.364,29486.0
2020-01-31 15:45:00,427.54,427.54,426.95,427.03,22106.0,368.5796,368.5796,368.0709,368.1399,22106.0
2020-01-31 15:50:00,426.89,428.06,426.74,428.0,31056.0,368.0192,369.0279,367.8899,368.9761,31056.0
2020-01-31 15:55:00,428.03,428.42,427.66,428.05,64893.0,369.002,369.3382,368.683,369.0192,64893.0
2020-02-03 09:30:00,429.52,429.52,427.45,428.22,43004.0,370.2865,370.2865,368.502,369.1658,43004.0
2020-02-03 09:35:00,427.83,428.43,426.56,426.94,22882.0,368.8296,369.3468,367.7347,368.0623,22882.0
2020-02-03 09:40:00,427.05,428.13,426.61,427.58,43590.0,368.1571,369.0882,367.7778,368.614,43590.0
2020-02-03 09:45:00,427.58,430.0,427.43,429.32,23065.0,368.614,370.7003,368.4847,370.1141,23065.0
2020-02-03 09:50:00,428.79,429.67,428.58,429.25,18136.0,369.6572,370.4158,369.4761,370.0537,18136.0
2020-02-03 09:55:00,429.13,429.61,428.15,429.31,21512.0,369.9503,370.3641,369.1054,370.1055,21512.0
2020-02-03 10:00:00,429.44,430.0,428.0,428.01,17009.0,370.2175,370.7003,368.9761,368.9847,17009.0
2020-02-03 10:05:00,427.71,428.11,426.28,426.54,14849.0,368.7261,369.071,367.4933,367.7175,14849.0
2020-02-03 10:10:00,426.57,426.58,425.01,425.92,17176.0,367.7433,367.752,366.3985,367.183,17176.0
2020-02-03 10:15:00,425.93,426.21,425.19,425.79,22371.0,367.1916,367.433,366.5536,367.0709,22371.0
2020-02-03 10:20:00,425.79,426.28,425.68,426.15,11919.0,367.0709,367.4933,366.9761,367.3813,11919.0
2020-02-03 10:25:00,426.15,426.69,425.98,426.35,16276.0,367.3813,367.8468,367.2347,367.5537,16276.0
2020-02-03 10:30:00,426.44,427.56,426.17,426.8,23776.0,367.6313,368.5968,367.3985,367.9416,23776.0
2020-02-03 10:35:00,426.83,427.7,426.83,427.64,7873.0,367.9675,368.7175,367.9675,368.6658,7873.0
2020-02-03 10:40:00,427.55,427.85,427.55,427.78,5646.0,368.5882,368.8468,368.5882,368.7865,5646.0
2020-02-03 10:45:00,427.62,427.77,427.16,427.37,15270.0,368.6485,368.7778,368.252,368.433,15270.0
2020-02-03 10:50:00,427.39,427.64,427.07,427.33,25491.0,368.4503,368.6658,368.1744,368.3985,25491.0
2020-02-03 10:55:00,427.41,427.8,427.33,427.8,6045.0,368.4675,368.8037,368.3985,368.8037,6045.0
2020-02-03 11:00:00,427.8,427.94,427.13,427.38,5328.0,368.8037,368.9244,368.2261,368.4416,5328.0
2020-02-03 11:05:00,427.41,427.7,427.23,427.23,8263.0,368.4675,368.7175,368.3123,368.3123,8263.0
2020-02-03 11:10:00,427.17,427.4,427.01,427.28,6144.0,368.2606,368.4589,368.1227,368.3554,6144.0
2020-02-03 11:15:00,427.26,427.53,427.19,427.25,10130.0,368.3382,368.5709,368.2778,368.3296,10130.0
2020-02-03 11:20:00,427.26,427.28,426.85,426.89,6145.0,368.3382,368.3554,367.9847,368.0192,6145.0
2020-02-03 11:25:00,426.79,427.29,426.67,426.89,5467.0,367.933,368.364,367.8295,368.0192,5467.0
2020-02-03 11:30:00,426.95,427.07,426.19,426.44,6585.0,368.0709,368.1744,367.4157,367.6313,6585.0
2020-02-03 11:35:00,426.44,426.51,426.22,426.36,7984.0,367.6313,367.6916,367.4416,367.5623,7984.0
2020-02-03 11:40:00,426.33,426.33,425.28,425.57,7932.0,367.5364,367.5364,366.6312,366.8812,7932.0
2020-02-03 11:45:00,425.53,425.74,425.41,425.72,6557.0,366.8468,367.0278,366.7433,367.0106,6557.0
2020-02-03 11:50:00,425.72,425.72,425.1,425.27,7146.0,367.0106,367.0106,366.4761,366.6226,7146.0
2020-02-03 11:55:00,425.27,425.34,424.82,425.02,10251.0,366.6226,366.683,366.2347,366.4071,10251.0
2020-02-03 12:00:00,425.08,425.13,424.61,424.7,7176.0,366.4588,366.5019,366.0536,366.1312,7176.0
2020-02-03 12:05:00,424.68,424.81,424.49,424.51,9151.0,366.114,366.226,365.9502,365.9674,9151.0
2020-02-03 12:10:00,424.5,424.66,424.08,424.46,11997.0,365.9588,366.0967,365.5967,365.9243,11997.0
2020-02-03 12:15:00,424.54,424.86,424.49,424.53,10416.0,365.9933,366.2692,365.9502,365.9847,10416.0
2020-02-03 12:20:00,424.47,424.97,424.47,424.91,12594.0,365.9329,366.364,365.9329,366.3123,12594.0
2020-02-03 12:25:00,425.13,425.43,424.81,424.81,6686.0,366.5019,366.7605,366.226,366.226,6686.0
2020-02-03 12:30:00,424.9,425.05,424.79,424.79,8286.0,366.3036,366.433,366.2088,366.2088,8286.0
2020-02-03 12:35:00,424.78,425.35,424.67,425.04,8415.0,366.2002,366.6916,366.1054,366.4243,8415.0
2020-02-03 12:40:00,425.08,425.24,424.78,424.85,4507.0,366.4588,366.5967,366.2002,366.2605,4507.0
2020-02-03 12:45:00,424.75,425.28,424.75,425.13,5461.0,366.1743,366.6312,366.1743,366.5019,5461.0
2020-02-03 12:50:00,425.22,425.72,425.1,425.72,7127.0,366.5795,367.0106,366.4761,367.0106,7127.0
2020-02-03 12:55:00,425.65,425.86,425.62,425.64,3456.0,366.9502,367.1312,366.9243,366.9416,3456.0
2020-02-03 13:00:00,425.65,426.24,425.64,426.24,3527.0,366.9502,367.4588,366.9416,367.4588,3527.0
2020-02-03 13:05:00,426.24,426.43,426.19,426.26,3400.0,367.4588,367.6226,367.4157,367.4761,3400.0
2020-02-03 13:10:00,426.22,426.34,425.78,425.78,4352.0,367.4416,367.5451,367.0623,367.0623,4352.0
2020-02-03 13:15:00,425.85,426.33,425.75,426.27,1300.0,367.1226,367.5364,367.0364,367.4847,1300.0
2020-02-03 13:20:00,426.23,426.43,426.23,426.4,2959.0,367.4502,367.6226,367.4502,367.5968,2959.0
2020-02-03 13:25:00,426.35,426.35,425.87,426.09,6250.0,367.5537,367.5537,367.1399,367.3295,6250.0
2020-02-03 13:30:00,426.18,426.39,426.06,426.2,3174.0,367.4071,367.5882,367.3037,367.4244,3174.0
2020-02-03 13:35:00,426.35,426.55,426.17,426.44,4530.0,367.5537,367.7261,367.3985,367.6313,4530.0
2020-02-03 13:40:00,426.49,426.62,426.36,426.38,1603.0,367.6744,367.7864,367.5623,367.5795,1603.0
2020-02-03 13:45:00,426.42,426.51,426.32,426.45,2700.0,367.614,367.6916,367.5278,367.6399,2700.0
2020-02-03 13:50:00,426.4,426.52,426.15,426.46,4609.0,367.5968,367.7002,367.3813,367.6485,4609.0
2020-02-03 13:55:00,426.42,426.69,426.31,426.4,9905.0,367.614,367.8468,367.5192,367.5968,9905.0
2020-02-03 14:00:00,426.31,426.31,425.71,425.75,4619.0,367.5192,367.5192,367.0019,367.0364,4619.0
2020-02-03 14:05:00,425.72,425.77,425.21,425.45,5218.0,367.0106,367.0537,366.5709,366.7778,5218.0
2020-02-03 14:10:00,425.38,425.38,424.33,424.57,18291.0,366.7174,366.7174,365.8122,366.0191,18291.0
2020-02-03 14:15:00,424.59,424.87,424.33,424.33,7875.0,366.0364,366.2778,365.8122,365.8122,7875.0
2020-02-03 14:20:00,424.46,424.86,424.4,424.44,5417.0,365.9243,366.2692,365.8726,365.9071,5417.0
2020-02-03 14:25:00,424.33,424.78,424.33,424.58,6905.0,365.8122,366.2002,365.8122,366.0278,6905.0
2020-02-03 14:30:00,424.59,424.77,424.36,424.36,5710.0,366.0364,366.1916,365.8381,365.8381,5710.0
2020-02-03 14:35:00,424.19,424.5,424.16,424.2,5597.0,365.6916,365.9588,365.6657,365.7002,5597.0
2020-02-03 14:40:00,424.1,424.6,424.08,424.51,8262.0,365.614,366.045,365.5967,365.9674,8262.0
2020-02-03 14:45:00,424.47,424.88,424.47,424.81,7888.0,365.9329,366.2864,365.9329,366.226,7888.0
2020-02-03 14:50:00,424.92,425.4,424.84,425.09,3726.0,366.3209,366.7347,366.2519,366.4674,3726.0
2020-02-03 14:55:00,425.24,425.66,425.23,425.51,4968.0,366.5967,366.9588,366.5881,366.8295,4968.0
2020-02-03 15:00:00,425.53,425.6,425.36,425.5,4265.0,366.8468,366.9071,366.7002,366.8209,4265.0
2020-02-03 15:05:00,425.5,425.5,425.11,425.13,3330.0,366.8209,366.8209,366.4847,366.5019,3330.0
2020-02-03 15:10:00,425.15,425.2,424.68,424.69,4014.0,366.5192,366.5623,366.114,366.1226,4014.0
2020-02-03 15:15:00,424.64,424.64,424.2,424.2,4916.0,366.0795,366.0795,365.7002,365.7002,4916.0
2020-02-03 15:20:00,424.15,424.3,423.83,423.89,13737.0,365.6571,365.7864,365.3812,365.4329,13737.0
2020-02-03 15:25:00,423.94,424.3,423.63,424.3,5815.0,365.476,365.7864,365.2088,365.7864,5815.0
2020-02-03 15:30:00,424.25,424.38,423.9,424.07,11364.0,365.7433,365.8553,365.4415,365.5881,11364.0
2020-02-03 15:35:00,423.97,424.17,423.8,423.83,18243.0,365.5019,365.6743,365.3553,365.3812,18243.0
2020-02-03 15:40:00,423.71,423.79,422.65,422.88,16420.0,365.2777,365.3467,364.3639,364.5622,16420.0
2020-02-03 15:45:00,422.84,422.97,422.14,422.32,22288.0,364.5277,364.6398,363.9243,364.0794,22288.0
2020-02-03 15:50:00,422.1,423.4,422.04,423.28,24528.0,363.8898,365.0105,363.838,364.907,24528.0
2020-02-03 15:55:00,423.31,424.0,422.86,423.75,69586.0,364.9329,365.5278,364.545,365.3122,69586.0
2020-02-04 09:30:00,425.46,427.49,425.46,427.21,18294.0,366.7864,368.5365,366.7864,368.2951,18294.0
2020-02-04 09:35:00,427.46,428.81,427.44,428.81,10608.0,368.5106,369.6744,368.4934,369.6744,10608.0
2020-02-04 09:40:00,428.94,430.26,428.94,428.99,18235.0,369.7865,370.9245,369.7865,369.8296,18235.0
2020-02-04 09:45:00,428.87,429.16,428.38,428.38,11214.0,369.7262,369.9762,369.3037,369.3037,11214.0
2020-02-04 09:50:00,428.19,428.8,427.63,428.07,8138.0,369.1399,369.6658,368.6572,369.0365,8138.0
2020-02-04 09:55:00,428.02,428.39,427.87,428.11,5825.0,368.9934,369.3123,368.8641,369.071,5825.0
2020-02-04 10:00:00,427.98,429.13,427.98,428.99,11690.0,368.9589,369.9503,368.9589,369.8296,11690.0
2020-02-04 10:05:00,428.85,429.02,428.03,428.73,5013.0,369.7089,369.8555,369.002,369.6055,5013.0
2020-02-04 10:10:00,428.82,429.0,428.12,428.65,3969.0,369.683,369.8382,369.0796,369.5365,3969.0
2020-02-04 10:15:00,428.66,428.92,428.25,428.35,26469.0,369.5451,369.7693,369.1917,369.2779,26469.0
2020-02-04 10:20:00,428.2,428.5,428.07,428.44,3519.0,369.1485,369.4072,369.0365,369.3554,3519.0
2020-02-04 10:25:00,428.42,428.78,428.02,428.75,4887.0,369.3382,369.6486,368.9934,369.6227,4887.0
2020-02-04 10:30:00,428.61,429.09,428.52,428.78,7552.0,369.502,369.9158,369.4244,369.6486,7552.0
2020-02-04 10:35:00,428.99,428.99,428.55,428.79,8009.0,369.8296,369.8296,369.4503,369.6572,8009.0
2020-02-04 10:40:00,428.81,429.23,428.73,429.22,9732.0,369.6744,370.0365,369.6055,370.0279,9732.0
2020-02-04 10:45:00,429.22,429.68,429.06,429.57,5210.0,370.0279,370.4244,369.8899,370.3296,5210.0
2020-02-04 10:50:00,429.45,430.12,429.43,430.07,6374.0,370.2262,370.8038,370.2089,370.7607,6374.0
2020-02-04 10:55:00,430.09,430.42,430.03,430.32,4980.0,370.7779,371.0624,370.7262,370.9762,4980.0
2020-02-04 11:00:00,430.25,430.52,430.23,430.44,3478.0,370.9158,371.1486,370.8986,371.0796,3478.0
2020-02-04 11:05:00,430.5,431.02,430.46,430.64,7229.0,371.1314,371.5797,371.0969,371.2521,7229.0
2020-02-04 11:10:00,430.66,431.04,430.52,430.69,3222.0,371.2693,371.5969,371.1486,371.2952,3222.0
2020-02-04 11:15:00,430.68,430.88,430.48,430.67,5839.0,371.2865,371.459,371.1141,371.2779,5839.0
2020-02-04 11:20:00,430.6,431.08,430.5,431.01,8853.0,371.2176,371.6314,371.1314,371.571,8853.0
2020-02-04 11:25:00,430.99,431.5,430.99,431.35,11704.0,371.5538,371.9935,371.5538,371.8641,11704.0
2020-02-04 11:30:00,431.43,431.94,431.42,431.91,4325.0,371.9331,372.3728,371.9245,372.3469,4325.0
2020-02-04 11:35:00,431.92,431.99,431.35,431.56,7638.0,372.3555,372.4159,371.8641,372.0452,7638.0
2020-02-04 11:40:00,431.67,431.89,431.5,431.89,2775.0,372.14,372.3297,371.9935,372.3297,2775.0
2020-02-04 11:45:00,431.83,431.86,431.2,431.3,4530.0,372.2779,372.3038,371.7348,371.821,4530.0
2020-02-04 11:50:00,431.31,431.36,430.37,430.37,8781.0,371.8297,371.8728,371.0193,371.0193,8781.0
2020-02-04 11:55:00,430.36,430.66,430.13,430.57,2607.0,371.0107,371.2693,370.8124,371.1917,2607.0
2020-02-04 12:00:00,430.58,430.7,430.01,430.7,16590.0,371.2003,371.3038,370.7089,371.3038,16590.0
2020-02-04 12:05:00,430.75,430.97,430.62,430.91,3607.0,371.3469,371.5365,371.2348,371.4848,3607.0
2020-02-04 12:10:00,431.04,431.04,430.82,430.93,7850.0,371.5969,371.5969,371.4072,371.5021,7850.0
2020-02-04 12:15:00,430.92,431.21,430.89,431.05,5594.0,371.4934,371.7434,371.4676,371.6055,5594.0
2020-02-04 12:20:00,430.97,431.46,430.97,431.27,8630.0,371.5365,371.959,371.5365,371.7952,8630.0
2020-02-04 12:25:00,431.43,431.43,430.95,431.17,2755.0,371.9331,371.9331,371.5193,371.709,2755.0
2020-02-04 12:30:00,431.38,431.38,430.74,430.78,2760.0,371.89,371.89,371.3383,371.3727,2760.0
2020-02-04 12:35:00,430.83,430.95,430.55,430.76,3453.0,371.4159,371.5193,371.1745,371.3555,3453.0
2020-02-04 12:40:00,430.77,431.02,430.72,430.87,3370.0,371.3641,371.5797,371.321,371.4503,3370.0
2020-02-04 12:45:00,430.87,430.99,430.58,430.67,2535.0,371.4503,371.5538,371.2003,371.2779,2535.0
2020-02-04 12:50:00,430.5,431.06,430.5,430.88,5068.0,371.1314,371.6141,371.1314,371.459,5068.0
2020-02-04 12:55:00,430.86,430.86,430.2,430.38,7713.0,371.4417,371.4417,370.8727,371.0279,7713.0
2020-02-04 13:00:00,430.38,430.53,430.3,430.4,2549.0,371.0279,371.1572,370.9589,371.0452,2549.0
2020-02-04 13:05:00,430.5,430.54,429.87,429.98,7577.0,371.1314,371.1658,370.5882,370.6831,7577.0
2020-02-04 13:10:00,430.03,430.07,429.43,429.73,11509.0,370.7262,370.7607,370.2089,370.4676,11509.0
2020-02-04 13:15:00,429.63,429.64,428.9,429.06,5101.0,370.3813,370.39,369.752,369.8899,5101.0
2020-02-04 13:20:00,429.07,429.25,428.82,429.25,3054.0,369.8986,370.0537,369.683,370.0537,3054.0
2020-02-04 13:25:00,429.15,429.31,428.88,428.99,2870.0,369.9675,370.1055,369.7348,369.8296,2870.0
2020-02-04 13:30:00,429.0,429.63,428.83,429.63,4717.0,369.8382,370.3813,369.6917,370.3813,4717.0
2020-02-04 13:35:00,429.65,429.8,429.61,429.77,1540.0,370.3986,370.5279,370.3641,370.502,1540.0
2020-02-04 13:40:00,429.72,429.85,429.51,429.69,2294.0,370.4589,370.571,370.2779,370.4331,2294.0
2020-02-04 13:45:00,429.68,429.9,429.58,429.89,5379.0,370.4244,370.6141,370.3382,370.6055,5379.0
2020-02-04 13:50:00,429.77,429.94,429.71,429.94,1356.0,370.502,370.6486,370.4503,370.6486,1356.0
2020-02-04 13:55:00,430.0,430.34,429.91,430.34,4386.0,370.7003,370.9934,370.6227,370.9934,4386.0
2020-02-04 14:00:00,430.32,430.54,430.32,430.33,3445.0,370.9762,371.1658,370.9762,370.9848,3445.0
2020-02-04 14:05:00,430.36,430.63,430.35,430.46,2851.0,371.0107,371.2434,371.002,371.0969,2851.0
2020-02-04 14:10:00,430.52,430.84,430.52,430.62,3374.0,371.1486,371.4245,371.1486,371.2348,3374.0
2020-02-04 14:15:00,430.62,430.78,430.54,430.55,3021.0,371.2348,371.3727,371.1658,371.1745,3021.0
2020-02-04 14:20:00,430.54,430.64,430.32,430.32,2062.0,371.1658,371.2521,370.9762,370.9762,2062.0
2020-02-04 14:25:00,430.39,430.49,430.24,430.37,3198.0,371.0365,371.1227,370.9072,371.0193,3198.0
2020-02-04 14:30:00,430.36,430.81,430.36,430.65,6351.0,371.0107,371.3986,371.0107,371.2607,6351.0
2020-02-04 14:35:00,430.64,430.72,430.44,430.44,1300.0,371.2521,371.321,371.0796,371.0796,1300.0
2020-02-04 14:40:00,430.47,430.86,430.43,430.7,3583.0,371.1055,371.4417,371.071,371.3038,3583.0
2020-02-04 14:45:00,430.72,430.72,430.51,430.62,1698.0,371.321,371.321,371.14,371.2348,1698.0
2020-02-04 14:50:00,430.62,430.62,430.3,430.51,1820.0,371.2348,371.2348,370.9589,371.14,1820.0
2020-02-04 14:55:00,430.43,430.85,430.43,430.85,5117.0,371.071,371.4331,371.071,371.4331,5117.0
2020-02-04 15:00:00,430.77,430.95,430.6,430.82,2981.0,371.3641,371.5193,371.2176,371.4072,2981.0
2020-02-04 15:05:00,430.81,430.89,430.68,430.68,4900.0,371.3986,371.4676,371.2865,371.2865,4900.0
2020-02-04 15:10:00,430.64,430.72,430.35,430.58,4727.0,371.2521,371.321,371.002,371.2003,4727.0
2020-02-04 15:15:00,430.58,431.02,430.49,431.0,6394.0,371.2003,371.5797,371.1227,371.5624,6394.0
2020-02-04 15:20:00,430.96,431.42,430.95,431.42,5564.0,371.5279,371.9245,371.5193,371.9245,5564.0
2020-02-04 15:25:00,431.33,431.39,430.91,431.08,4749.0,371.8469,371.8986,371.4848,371.6314,4749.0
2020-02-04 15:30:00,430.95,431.56,430.89,431.44,5384.0,371.5193,372.0452,371.4676,371.9417,5384.0
2020-02-04 15:35:00,431.46,431.62,430.93,430.93,12085.0,371.959,372.0969,371.5021,371.5021,12085.0
2020-02-04 15:40:00,430.93,430.93,430.59,430.69,8779.0,371.5021,371.5021,371.209,371.2952,8779.0
2020-02-04 15:45:00,430.68,430.7,430.16,430.38,13747.0,371.2865,371.3038,370.8383,371.0279,13747.0
2020-02-04 15:50:00,430.46,430.89,430.4,430.57,26663.0,371.0969,371.4676,371.0452,371.1917,26663.0
2020-02-04 15:55:00,430.51,431.0,430.14,430.8,74312.0,371.14,371.5624,370.821,371.39,74312.0
2020-02-05 09:30:00,433.32,433.38,429.75,430.07,30668.0,373.5625,373.6142,370.4848,370.7607,30668.0
2020-02-05 09:35:00,430.33,431.18,429.61,431.18,16301.0,370.9848,371.7176,370.3641,371.7176,16301.0
2020-02-05 09:40:00,430.84,431.81,430.15,431.24,3892.0,371.4245,372.2607,370.8296,371.7693,3892.0
2020-02-05 09:45:00,431.57,431.83,431.0,431.08,11021.0,372.0538,372.2779,371.5624,371.6314,11021.0
2020-02-05 09:50:00,431.0,431.0,429.81,430.58,7031.0,371.5624,371.5624,370.5365,371.2003,7031.0
2020-02-05 09:55:00,430.77,431.62,430.35,431.4,18811.0,371.3641,372.0969,371.002,371.9072,18811.0
2020-02-05 10:00:00,431.53,432.43,429.8,430.49,16773.0,372.0193,372.7952,370.5279,371.1227,16773.0
2020-02-05 10:05:00,430.5,431.11,430.03,430.24,9784.0,371.1314,371.6572,370.7262,370.9072,9784.0
2020-02-05 10:10:00,430.28,430.93,429.76,430.18,9814.0,370.9417,371.5021,370.4934,370.8555,9814.0
2020-02-05 10:15:00,430.2,430.57,429.89,430.56,2383.0,370.8727,371.1917,370.6055,371.1831,2383.0
2020-02-05 10:20:00,430.35,431.19,430.35,431.19,5704.0,371.002,371.7262,371.002,371.7262,5704.0
2020-02-05 10:25:00,431.1,431.21,430.35,430.97,9518.0,371.6486,371.7434,371.002,371.5365,9518.0
2020-02-05 10:30:00,430.99,431.18,429.9,429.9,10616.0,371.5538,371.7176,370.6141,370.6141,10616.0
2020-02-05 10:35:00,429.87,430.11,429.11,429.24,6132.0,370.5882,370.7951,369.9331,370.0451,6132.0
2020-02-05 10:40:00,429.35,429.57,429.02,429.22,4709.0,370.14,370.3296,369.8555,370.0279,4709.0
2020-02-05 10:45:00,429.3,430.0,429.1,429.97,11197.0,370.0969,370.7003,369.9244,370.6745,11197.0
2020-02-05 10:50:00,430.0,430.37,429.91,430.19,3400.0,370.7003,371.0193,370.6227,370.8641,3400.0
2020-02-05 10:55:00,430.34,430.65,430.04,430.32,16631.0,370.9934,371.2607,370.7348,370.9762,16631.0
2020-02-05 11:00:00,430.4,430.51,430.12,430.23,11150.0,371.0452,371.14,370.8038,370.8986,11150.0
2020-02-05 11:05:00,430.38,430.38,429.81,429.81,28350.0,371.0279,371.0279,370.5365,370.5365,28350.0
2020-02-05 11:10:00,429.82,430.04,429.6,429.88,30451.0,370.5451,370.7348,370.3555,370.5969,30451.0
2020-02-05 11:15:00,429.96,430.12,429.64,429.91,20273.0,370.6658,370.8038,370.39,370.6227,20273.0
2020-02-05 11:20:00,429.91,430.4,429.76,430.38,14661.0,370.6227,371.0452,370.4934,371.0279,14661.0
2020-02-05 11:25:00,430.46,430.76,430.34,430.76,2712.0,371.0969,371.3555,370.9934,371.3555,2712.0
2020-02-05 11:30:00,430.93,431.29,430.8,431.13,7900.0,371.5021,371.8124,371.39,371.6745,7900.0
2020-02-05 11:35:00,431.04,432.17,430.7,432.17,10953.0,371.5969,372.5711,371.3038,372.5711,10953.0
2020-02-05 11:40:00,431.9,432.08,431.69,432.08,4629.0,372.3383,372.4935,372.1573,372.4935,4629.0
2020-02-05 11:45:00,431.87,432.91,431.87,432.83,10227.0,372.3124,373.209,372.3124,373.14,10227.0
2020-02-05 11:50:00,432.56,432.56,432.14,432.2,2616.0,372.9073,372.9073,372.5452,372.5969,2616.0
2020-02-05 11:55:00,432.4,432.5,432.09,432.34,4078.0,372.7693,372.8556,372.5021,372.7176,4078.0
2020-02-05 12:00:00,432.29,432.84,432.25,432.75,7189.0,372.6745,373.1487,372.64,373.0711,7189.0
2020-02-05 12:05:00,432.89,433.24,432.87,433.24,4053.0,373.1918,373.4935,373.1745,373.4935,4053.0
2020-02-05 12:10:00,433.26,433.32,432.57,432.62,4641.0,373.5107,373.5625,372.9159,372.959,4641.0
2020-02-05 12:15:00,432.71,433.12,432.68,432.88,6010.0,373.0366,373.39,373.0107,373.1831,6010.0
2020-02-05 12:20:00,432.77,433.02,432.77,433.02,2405.0,373.0883,373.3038,373.0883,373.3038,2405.0
2020-02-05 12:25:00,433.03,433.05,432.68,432.68,2716.0,373.3125,373.3297,373.0107,373.0107,2716.0
2020-02-05 12:30:00,432.68,432.69,432.0,432.21,11988.0,373.0107,373.0193,372.4245,372.6055,11988.0
2020-02-05 12:35:00,432.15,432.27,432.01,432.01,2711.0,372.5538,372.6573,372.4331,372.4331,2711.0
2020-02-05 12:40:00,432.1,432.4,431.93,432.35,13657.0,372.5107,372.7693,372.3642,372.7262,13657.0
2020-02-05 12:45:00,432.27,432.7,432.22,432.7,8908.0,372.6573,373.028,372.6142,373.028,8908.0
2020-02-05 12:50:00,432.86,432.94,432.4,432.4,19951.0,373.1659,373.2349,372.7693,372.7693,19951.0
2020-02-05 12:55:00,432.35,432.76,432.26,432.75,7149.0,372.7262,373.0797,372.6486,373.0711,7149.0
2020-02-05 13:00:00,432.67,432.79,432.46,432.69,3255.0,373.0021,373.1056,372.8211,373.0193,3255.0
2020-02-05 13:05:00,432.74,433.08,432.74,432.79,5806.0,373.0625,373.3556,373.0625,373.1056,5806.0
2020-02-05 13:10:00,432.79,433.06,432.73,433.04,3319.0,373.1056,373.3383,373.0538,373.3211,3319.0
2020-02-05 13:15:00,432.95,433.36,432.91,433.36,2178.0,373.2435,373.597,373.209,373.597,2178.0
2020-02-05 13:20:00,433.36,433.6,433.26,433.5,3793.0,373.597,373.8039,373.5107,373.7176,3793.0
2020-02-05 13:25:00,433.43,433.87,433.43,433.87,1050.0,373.6573,374.0366,373.6573,374.0366,1050.0
2020-02-05 13:30:00,433.65,433.71,433.38,433.39,1284.0,373.847,373.8987,373.6142,373.6228,1284.0
2020-02-05 13:35:00,433.42,433.55,433.22,433.45,2208.0,373.6487,373.7607,373.4763,373.6745,2208.0
2020-02-05 13:40:00,433.62,433.95,433.46,433.91,4902.0,373.8211,374.1056,373.6832,374.0711,4902.0
2020-02-05 13:45:00,434.0,434.11,433.85,434.07,2793.0,374.1487,374.2435,374.0194,374.209,2793.0
2020-02-05 13:50:00,433.96,434.24,433.79,434.09,4862.0,374.1142,374.3556,373.9677,374.2263,4862.0
2020-02-05 13:55:00,434.03,434.13,433.64,433.67,4265.0,374.1746,374.2608,373.8383,373.8642,4265.0
2020-02-05 14:00:00,433.52,433.52,433.21,433.26,4845.0,373.7349,373.7349,373.4676,373.5107,4845.0
2020-02-05 14:05:00,433.17,433.34,433.03,433.03,2424.0,373.4332,373.5797,373.3125,373.3125,2424.0
2020-02-05 14:10:00,433.06,433.24,433.04,433.23,1106.0,373.3383,373.4935,373.3211,373.4849,1106.0
2020-02-05 14:15:00,433.27,433.44,433.16,433.44,3002.0,373.5194,373.6659,373.4245,373.6659,3002.0
2020-02-05 14:20:00,433.51,433.78,433.5,433.76,3425.0,373.7263,373.959,373.7176,373.9418,3425.0
2020-02-05 14:25:00,433.69,434.02,433.69,433.98,2052.0,373.8814,374.1659,373.8814,374.1314,2052.0
2020-02-05 14:30:00,433.73,434.21,433.61,434.21,2898.0,373.9159,374.3297,373.8125,374.3297,2898.0
2020-02-05 14:35:00,434.18,434.19,434.02,434.13,1037.0,374.3039,374.3125,374.1659,374.2608,1037.0
2020-02-05 14:40:00,434.11,434.11,433.89,434.07,2770.0,374.2435,374.2435,374.0539,374.209,2770.0
2020-02-05 14:45:00,434.0,434.25,433.73,434.25,4202.0,374.1487,374.3642,373.9159,374.3642,4202.0
2020-02-05 14:50:00,434.3,434.3,434.08,434.16,4668.0,374.4073,374.4073,374.2177,374.2866,4668.0
2020-02-05 14:55:00,434.16,434.87,434.15,434.79,33044.0,374.2866,374.8987,374.278,374.8297,33044.0
2020-02-05 15:00:00,434.68,434.92,434.52,434.6,5915.0,374.7349,374.9418,374.597,374.6659,5915.0
2020-02-05 15:05:00,434.64,434.71,434.08,434.25,2615.0,374.7004,374.7608,374.2177,374.3642,2615.0
2020-02-05 15:10:00,434.21,434.31,434.06,434.12,7876.0,374.3297,374.4159,374.2004,374.2521,7876.0
2020-02-05 15:15:00,434.13,434.47,434.12,434.15,5793.0,374.2608,374.5539,374.2521,374.278,5793.0
2020-02-05 15:20:00,434.26,434.8,434.2,434.64,3271.0,374.3728,374.8384,374.3211,374.7004,3271.0
2020-02-05 15:25:00,434.62,435.0,434.62,434.7,9207.0,374.6832,375.0108,374.6832,374.7522,9207.0
2020-02-05 15:30:00,434.72,434.86,434.14,434.25,15022.0,374.7694,374.8901,374.2694,374.3642,15022.0
2020-02-05 15:35:00,434.25,434.69,434.25,434.62,8938.0,374.3642,374.7435,374.3642,374.6832,8938.0
2020-02-05 15:40:00,434.66,434.73,434.54,434.65,6383.0,374.7177,374.778,374.6142,374.7091,6383.0
2020-02-05 15:45:00,434.68,434.84,434.36,434.6,9845.0,374.7349,374.8728,374.459,374.6659,9845.0
2020-02-05 15:50:00,434.61,435.21,434.49,435.11,18685.0,374.6746,375.1918,374.5711,375.1056,18685.0
2020-02-05 15:55:00,435.12,435.92,435.07,435.36,59876.0,375.1142,375.8039,375.0711,375.3211,59876.0
2020-02-06 09:30:00,435.56,435.93,434.91,435.91,28332.0,375.4936,375.8125,374.9332,375.7953,28332.0
2020-02-06 09:35:00,435.54,435.94,435.09,435.15,6667.0,375.4763,375.8212,375.0884,375.1401,6667.0
2020-02-06 09:40:00,435.0,435.84,435.0,435.84,1948.0,375.0108,375.7349,375.0108,375.7349,1948.0
2020-02-06 09:45:00,435.84,436.37,435.52,436.21,7780.0,375.7349,376.1919,375.4591,376.0539,7780.0
2020-02-06 09:50:00,435.93,436.31,435.7,436.04,8764.0,375.8125,376.1401,375.6143,375.9074,8764.0
2020-02-06 09:55:00,436.22,437.34,436.18,437.28,11153.0,376.0625,377.0281,376.0281,376.9764,11153.0
2020-02-06 10:00:00,437.33,437.47,436.48,437.15,11264.0,377.0195,377.1402,376.2867,376.8643,11264.0
2020-02-06 10:05:00,437.16,437.71,437.15,437.7,2895.0,376.8729,377.3471,376.8643,377.3384,2895.0
2020-02-06 10:10:00,437.93,438.0,437.8,437.8,6434.0,377.5367,377.5971,377.4246,377.4246,6434.0
2020-02-06 10:15:00,437.22,437.39,436.97,437.21,5644.0,376.9246,377.0712,376.7091,376.916,5644.0
2020-02-06 10:20:00,437.14,437.45,437.08,437.25,3645.0,376.8557,377.1229,376.8039,376.9505,3645.0
2020-02-06 10:25:00,437.18,437.26,436.72,437.02,3302.0,376.8901,376.9591,376.4936,376.7522,3302.0
2020-02-06 10:30:00,436.94,437.35,436.94,437.35,1689.0,376.6832,377.0367,376.6832,377.0367,1689.0
2020-02-06 10:35:00,437.39,437.88,437.33,437.35,5252.0,377.0712,377.4936,377.0195,377.0367,5252.0
2020-02-06 10:40:00,437.04,437.47,437.04,437.37,2201.0,376.7695,377.1402,376.7695,377.0539,2201.0
2020-02-06 10:45:00,437.42,438.37,437.3,438.36,3368.0,377.0971,377.916,376.9936,377.9074,3368.0
2020-02-06 10:50:00,438.51,438.87,438.08,438.08,5013.0,378.0367,378.3471,377.666,377.666,5013.0
2020-02-06 10:55:00,438.3,438.3,437.67,437.86,881.0,377.8557,377.8557,377.3126,377.4764,881.0
2020-02-06 11:00:00,437.38,437.49,437.13,437.23,7895.0,377.0626,377.1574,376.847,376.9333,7895.0
2020-02-06 11:05:00,437.22,437.74,437.22,437.63,20179.0,376.9246,377.3729,376.9246,377.2781,20179.0
2020-02-06 11:10:00,437.94,438.25,437.08,437.65,9580.0,377.5453,377.8126,376.8039,377.2953,9580.0
2020-02-06 11:15:00,437.52,437.83,437.3,437.62,16891.0,377.1833,377.4505,376.9936,377.2695,16891.0
2020-02-06 11:20:00,437.59,437.59,437.11,437.37,3424.0,377.2436,377.2436,376.8298,377.0539,3424.0
2020-02-06 11:25:00,437.34,438.12,437.32,438.12,2858.0,377.0281,377.7005,377.0108,377.7005,2858.0
2020-02-06 11:30:00,438.14,438.33,437.72,437.92,3390.0,377.7178,377.8816,377.3557,377.5281,3390.0
2020-02-06 11:35:00,437.84,438.07,437.6,437.66,5764.0,377.4591,377.6574,377.2522,377.304,5764.0
2020-02-06 11:40:00,437.63,437.7,437.35,437.47,1837.0,377.2781,377.3384,377.0367,377.1402,1837.0
2020-02-06 11:45:00,437.01,437.11,436.75,437.06,6738.0,376.7436,376.8298,376.5194,376.7867,6738.0
2020-02-06 11:50:00,437.18,437.23,436.42,436.55,3888.0,376.8901,376.9333,376.235,376.347,3888.0
2020-02-06 11:55:00,436.67,436.81,436.42,436.81,2207.0,376.4505,376.5712,376.235,376.5712,2207.0
2020-02-06 12:00:00,436.98,437.46,436.85,437.14,3980.0,376.7177,377.1315,376.6057,376.8557,3980.0
2020-02-06 12:05:00,437.19,437.38,437.11,437.37,1563.0,376.8988,377.0626,376.8298,377.0539,1563.0
2020-02-06 12:10:00,437.2,437.54,437.04,437.54,3623.0,376.9074,377.2005,376.7695,377.2005,3623.0
2020-02-06 12:15:00,437.53,438.09,437.53,438.05,2589.0,377.1919,377.6747,377.1919,377.6402,2589.0
2020-02-06 12:20:00,438.1,438.39,438.05,438.38,2351.0,377.6833,377.9333,377.6402,377.9247,2351.0
2020-02-06 12:25:00,438.32,438.43,438.27,438.32,1200.0,377.8729,377.9678,377.8298,377.8729,1200.0
2020-02-06 12:30:00,438.49,438.85,438.29,438.56,4672.0,378.0195,378.3298,377.8471,378.0798,4672.0
2020-02-06 12:35:00,438.54,438.72,438.48,438.72,5126.0,378.0626,378.2178,378.0109,378.2178,5126.0
2020-02-06 12:40:00,438.67,438.68,438.54,438.67,2275.0,378.1747,378.1833,378.0626,378.1747,2275.0
2020-02-06 12:45:00,438.6,438.89,438.19,438.32,3077.0,378.1143,378.3643,377.7609,377.8729,3077.0
2020-02-06 12:50:00,438.55,438.88,438.55,438.74,1899.0,378.0712,378.3557,378.0712,378.235,1899.0
2020-02-06 12:55:00,438.74,438.83,438.62,438.77,4393.0,378.235,378.3126,378.1316,378.2609,4393.0
2020-02-06 13:00:00,438.76,438.76,438.34,438.44,2198.0,378.2523,378.2523,377.8902,377.9764,2198.0
2020-02-06 13:05:00,438.38,438.38,438.0,438.0,3013.0,377.9247,377.9247,377.5971,377.5971,3013.0
2020-02-06 13:10:00,437.98,438.46,437.98,438.41,1017.0,377.5798,377.9936,377.5798,377.9505,1017.0
2020-02-06 13:15:00,438.35,438.44,437.91,437.94,3217.0,377.8988,377.9764,377.5195,377.5453,3217.0
2020-02-06 13:20:00,437.89,438.03,437.69,437.83,2361.0,377.5022,377.6229,377.3298,377.4505,2361.0
2020-02-06 13:25:00,437.76,437.78,437.25,437.27,3448.0,377.3902,377.4074,376.9505,376.9677,3448.0
2020-02-06 13:30:00,437.15,437.23,436.85,436.87,7568.0,376.8643,376.9333,376.6057,376.6229,7568.0
2020-02-06 13:35:00,436.91,436.95,436.45,436.62,5216.0,376.6574,376.6919,376.2608,376.4074,5216.0
2020-02-06 13:40:00,436.72,437.57,436.72,437.34,4516.0,376.4936,377.2264,376.4936,377.0281,4516.0
2020-02-06 13:45:00,437.31,437.5,437.18,437.18,2004.0,377.0022,377.166,376.8901,376.8901,2004.0
2020-02-06 13:50:00,437.32,437.54,437.31,437.46,2032.0,377.0108,377.2005,377.0022,377.1315,2032.0
2020-02-06 13:55:00,437.52,438.12,437.52,438.11,1462.0,377.1833,377.7005,377.1833,377.6919,1462.0
2020-02-06 14:00:00,438.21,438.28,437.78,437.86,2121.0,377.7781,377.8385,377.4074,377.4764,2121.0
2020-02-06 14:05:00,437.85,438.23,437.84,438.14,3663.0,377.4678,377.7953,377.4591,377.7178,3663.0
2020-02-06 14:10:00,438.17,438.65,438.16,438.54,3354.0,377.7436,378.1574,377.735,378.0626,3354.0
2020-02-06 14:15:00,438.63,438.65,438.04,438.04,3334.0,378.1402,378.1574,377.6315,377.6315,3334.0
2020-02-06 14:20:00,438.09,438.28,437.88,438.15,8595.0,377.6747,377.8385,377.4936,377.7264,8595.0
2020-02-06 14:25:00,438.16,438.76,438.15,438.58,3568.0,377.735,378.2523,377.7264,378.0971,3568.0
2020-02-06 14:30:00,438.68,439.2,438.6,438.69,6893.0,378.1833,378.6316,378.1143,378.1919,6893.0
2020-02-06 14:35:00,438.6,438.72,438.41,438.56,6104.0,378.1143,378.2178,377.9505,378.0798,6104.0
2020-02-06 14:40:00,438.45,438.61,438.38,438.51,2297.0,377.985,378.1229,377.9247,378.0367,2297.0
2020-02-06 14:45:00,438.5,438.96,438.46,438.96,2638.0,378.0281,378.4247,377.9936,378.4247,2638.0
2020-02-06 14:50:00,438.9,438.9,438.61,438.68,3988.0,378.373,378.373,378.1229,378.1833,3988.0
2020-02-06 14:55:00,438.55,438.74,438.51,438.68,6671.0,378.0712,378.235,378.0367,378.1833,6671.0
2020-02-06 15:00:00,438.66,438.77,438.41,438.74,1993.0,378.166,378.2609,377.9505,378.235,1993.0
2020-02-06 15:05:00,438.89,438.9,438.5,438.59,2660.0,378.3643,378.373,378.0281,378.1057,2660.0
2020-02-06 15:10:00,438.5,438.59,438.42,438.59,2846.0,378.0281,378.1057,377.9591,378.1057,2846.0
2020-02-06 15:15:00,438.46,438.59,438.17,438.17,4116.0,377.9936,378.1057,377.7436,377.7436,4116.0
2020-02-06 15:20:00,438.11,438.18,437.73,438.1,8041.0,377.6919,377.7522,377.3643,377.6833,8041.0
2020-02-06 15:25:00,438.15,438.35,437.92,438.33,8571.0,377.7264,377.8988,377.5281,377.8816,8571.0
2020-02-06 15:30:00,438.45,438.78,438.25,438.54,5253.0,377.985,378.2695,377.8126,378.0626,5253.0
2020-02-06 15:35:00,438.27,438.77,438.27,438.52,5658.0,377.8298,378.2609,377.8298,378.0454,5658.0
2020-02-06 15:40:00,438.6,439.03,438.6,438.98,8636.0,378.1143,378.485,378.1143,378.4419,8636.0
2020-02-06 15:45:00,438.88,439.35,438.87,439.3,6936.0,378.3557,378.7609,378.3471,378.7178,6936.0
2020-02-06 15:50:00,439.32,439.82,439.21,439.81,16699.0,378.735,379.1661,378.6402,379.1575,16699.0
2020-02-06 15:55:00,439.81,439.86,438.93,438.98,26545.0,379.1575,379.2006,378.3988,378.4419,26545.0
2020-02-07 09:30:00,438.14,439.21,437.81,438.44,24425.0,377.7178,378.6402,377.4333,377.9764,24425.0
2020-02-07 09:35:00,438.43,439.25,438.14,438.14,6689.0,377.9678,378.6747,377.7178,377.7178,6689.0
2020-02-07 09:40:00,438.06,439.02,438.06,438.6,5651.0,377.6488,378.4764,377.6488,378.1143,5651.0
2020-02-07 09:45:00,438.45,438.45,437.72,437.74,19056.0,377.985,377.985,377.3557,377.3729,19056.0
2020-02-07 09:50:00,437.29,439.02,437.29,438.92,15279.0,376.985,378.4764,376.985,378.3902,15279.0
2020-02-07 09:55:00,439.03,439.03,438.05,438.35,18996.0,378.485,378.485,377.6402,377.8988,18996.0
2020-02-07 10:00:00,438.18,438.88,438.13,438.69,8096.0,377.7522,378.3557,377.7091,378.1919,8096.0
2020-02-07 10:05:00,438.75,439.31,438.75,439.1,6545.0,378.2436,378.7264,378.2436,378.5454,6545.0
2020-02-07 10:10:00,439.28,439.31,439.1,439.16,5292.0,378.7005,378.7264,378.5454,378.5971,5292.0
2020-02-07 10:15:00,439.18,439.65,439.16,439.59,2613.0,378.6143,379.0195,378.5971,378.9678,2613.0
2020-02-07 10:20:00,439.75,439.9,439.66,439.83,4910.0,379.1057,379.235,379.0281,379.1747,4910.0
2020-02-07 10:25:00,439.63,439.76,439.35,439.76,5290.0,379.0023,379.1144,378.7609,379.1144,5290.0
2020-02-07 10:30:00,439.83,440.35,439.83,439.91,28491.0,379.1747,379.623,379.1747,379.2437,28491.0
2020-02-07 10:35:00,439.56,439.87,439.34,439.69,6134.0,378.9419,379.2092,378.7523,379.054,6134.0
2020-02-07 10:40:00,439.81,440.05,439.35,440.05,2968.0,379.1575,379.3644,378.7609,379.3644,2968.0
2020-02-07 10:45:00,439.84,439.99,439.74,439.95,1515.0,379.1833,379.3126,379.0971,379.2781,1515.0
2020-02-07 10:50:00,439.79,439.79,439.19,439.37,1275.0,379.1402,379.1402,378.623,378.7781,1275.0
2020-02-07 10:55:00,439.46,439.73,439.08,439.27,4287.0,378.8557,379.0885,378.5281,378.6919,4287.0
2020-02-07 11:00:00,439.25,439.32,438.74,438.94,4900.0,378.6747,378.735,378.235,378.4074,4900.0
2020-02-07 11:05:00,438.94,439.1,438.87,439.0,1816.0,378.4074,378.5454,378.3471,378.4592,1816.0
2020-02-07 11:10:00,438.87,438.87,438.27,438.82,11680.0,378.3471,378.3471,377.8298,378.304,11680.0
2020-02-07 11:15:00,438.82,439.15,438.71,438.71,4023.0,378.304,378.5885,378.2092,378.2092,4023.0
2020-02-07 11:20:00,438.77,438.89,438.6,438.64,1850.0,378.2609,378.3643,378.1143,378.1488,1850.0
2020-02-07 11:25:00,438.64,438.84,438.49,438.7,7094.0,378.1488,378.3212,378.0195,378.2005,7094.0
2020-02-07 11:30:00,438.78,439.13,438.74,438.9,2149.0,378.2695,378.5712,378.235,378.373,2149.0
2020-02-07 11:35:00,438.8,438.94,438.68,438.77,4429.0,378.2867,378.4074,378.1833,378.2609,4429.0
2020-02-07 11:40:00,438.86,438.87,438.76,438.76,3122.0,378.3385,378.3471,378.2523,378.2523,3122.0
2020-02-07 11:45:00,438.63,438.63,438.09,438.36,1672.0,378.1402,378.1402,377.6747,377.9074,1672.0
2020-02-07 11:50:00,438.51,438.57,438.17,438.28,614.0,378.0367,378.0885,377.7436,377.8385,614.0
2020-02-07 11:55:00,438.31,438.85,438.3,438.76,3372.0,377.8643,378.3298,377.8557,378.2523,3372.0
2020-02-07 12:00:00,438.68,439.05,438.64,438.73,4150.0,378.1833,378.5023,378.1488,378.2264,4150.0
2020-02-07 12:05:00,438.65,439.02,438.62,439.01,3092.0,378.1574,378.4764,378.1316,378.4678,3092.0
2020-02-07 12:10:00,438.9,439.31,438.83,439.31,4343.0,378.373,378.7264,378.3126,378.7264,4343.0
2020-02-07 12:15:00,439.25,439.95,439.25,439.94,4746.0,378.6747,379.2781,378.6747,379.2695,4746.0
2020-02-07 12:20:00,439.95,441.21,439.88,440.93,9567.0,379.2781,380.3644,379.2178,380.123,9567.0
2020-02-07 12:25:00,440.82,440.88,440.1,440.12,3591.0,380.0282,380.0799,379.4075,379.4247,3591.0
2020-02-07 12:30:00,440.14,440.2,440.0,440.08,5250.0,379.4419,379.4937,379.3213,379.3902,5250.0
2020-02-07 12:35:00,440.1,440.12,439.77,439.77,2758.0,379.4075,379.4247,379.123,379.123,2758.0
2020-02-07 12:40:00,439.89,439.99,439.73,439.99,4272.0,379.2264,379.3126,379.0885,379.3126,4272.0
2020-02-07 12:45:00,440.11,440.15,439.9,440.11,1704.0,379.4161,379.4506,379.235,379.4161,1704.0
2020-02-07 12:50:00,440.14,440.37,440.14,440.37,1208.0,379.4419,379.6402,379.4419,379.6402,1208.0
2020-02-07 12:55:00,440.27,440.5,440.04,440.5,2967.0,379.554,379.7523,379.3557,379.7523,2967.0
2020-02-07 13:00:00,440.54,440.55,440.18,440.26,7157.0,379.7868,379.7954,379.4764,379.5454,7157.0
2020-02-07 13:05:00,440.35,440.36,440.16,440.17,1960.0,379.623,379.6316,379.4592,379.4678,1960.0
2020-02-07 13:10:00,440.16,440.16,439.87,439.87,1321.0,379.4592,379.4592,379.2092,379.2092,1321.0
2020-02-07 13:15:00,439.85,440.01,439.85,440.0,1089.0,379.1919,379.3299,379.1919,379.3213,1089.0
2020-02-07 13:20:00,439.99,440.18,439.93,440.03,4836.0,379.3126,379.4764,379.2609,379.3471,4836.0
2020-02-07 13:25:00,440.05,440.35,439.96,440.34,4099.0,379.3644,379.623,379.2868,379.6144,4099.0
2020-02-07 13:30:00,440.29,440.41,439.84,439.87,11484.0,379.5713,379.6747,379.1833,379.2092,11484.0
2020-02-07 13:35:00,440.0,440.22,439.56,439.56,1901.0,379.3213,379.5109,378.9419,378.9419,1901.0
2020-02-07 13:40:00,439.43,439.57,439.25,439.56,1700.0,378.8299,378.9506,378.6747,378.9419,1700.0
2020-02-07 13:45:00,439.46,439.49,439.27,439.42,1407.0,378.8557,378.8816,378.6919,378.8212,1407.0
2020-02-07 13:50:00,439.41,439.66,439.41,439.64,3021.0,378.8126,379.0281,378.8126,379.0109,3021.0
2020-02-07 13:55:00,439.65,439.88,439.65,439.75,2905.0,379.0195,379.2178,379.0195,379.1057,2905.0
2020-02-07 14:00:00,439.64,439.64,439.24,439.25,6379.0,379.0109,379.0109,378.6661,378.6747,6379.0
2020-02-07 14:05:00,439.21,439.44,438.96,438.96,4773.0,378.6402,378.8385,378.4247,378.4247,4773.0
2020-02-07 14:10:00,439.09,439.37,438.74,438.92,2437.0,378.5367,378.7781,378.235,378.3902,2437.0
2020-02-07 14:15:00,438.94,439.35,438.74,438.86,3854.0,378.4074,378.7609,378.235,378.3385,3854.0
2020-02-07 14:20:00,438.96,438.96,438.18,438.44,2633.0,378.4247,378.4247,377.7522,377.9764,2633.0
2020-02-07 14:25:00,438.54,439.36,438.5,439.27,7635.0,378.0626,378.7695,378.0281,378.6919,7635.0
2020-02-07 14:30:00,439.29,439.41,439.04,439.04,3500.0,378.7092,378.8126,378.4936,378.4936,3500.0
2020-02-07 14:35:00,439.31,439.44,439.3,439.44,700.0,378.7264,378.8385,378.7178,378.8385,700.0
2020-02-07 14:40:00,439.46,439.91,439.44,439.87,2190.0,378.8557,379.2437,378.8385,379.2092,2190.0
2020-02-07 14:45:00,439.8,439.83,439.73,439.77,2253.0,379.1488,379.1747,379.0885,379.123,2253.0
2020-02-07 14:50:00,439.81,439.96,439.42,439.54,2321.0,379.1575,379.2868,378.8212,378.9247,2321.0
2020-02-07 14:55:00,439.72,439.76,439.4,439.63,3802.0,379.0799,379.1144,378.804,379.0023,3802.0
2020-02-07 15:00:00,439.88,440.24,439.6,439.63,8442.0,379.2178,379.5282,378.9764,379.0023,8442.0
2020-02-07 15:05:00,439.69,439.83,439.56,439.67,3917.0,379.054,379.1747,378.9419,379.0368,3917.0
2020-02-07 15:10:00,439.59,440.22,439.58,440.08,2001.0,378.9678,379.5109,378.9592,379.3902,2001.0
2020-02-07 15:15:00,440.01,440.19,439.92,440.02,5708.0,379.3299,379.4851,379.2523,379.3385,5708.0
2020-02-07 15:20:00,439.98,440.33,439.8,440.25,5006.0,379.304,379.6057,379.1488,379.5368,5006.0
2020-02-07 15:25:00,440.22,440.43,440.2,440.26,2567.0,379.5109,379.692,379.4937,379.5454,2567.0
2020-02-07 15:30:00,440.21,440.44,439.97,440.38,5670.0,379.5023,379.7006,379.2954,379.6488,5670.0
2020-02-07 15:35:00,440.33,440.33,439.71,439.88,6314.0,379.6057,379.6057,379.0712,379.2178,6314.0
2020-02-07 15:40:00,439.84,440.06,439.77,440.04,5611.0,379.1833,379.373,379.123,379.3557,5611.0
2020-02-07 15:45:00,439.97,440.14,439.77,440.1,6014.0,379.2954,379.4419,379.123,379.4075,6014.0
2020-02-07 15:50:00,440.18,440.36,439.3,439.41,11100.0,379.4764,379.6316,378.7178,378.8126,11100.0
2020-02-07 15:55:00,439.17,439.45,439.04,439.15,27839.0,378.6057,378.8471,378.4936,378.5885,27839.0
2020-02-10 09:30:00,439.0,441.52,439.0,440.71,26563.0,378.4592,380.6316,378.4592,379.9333,26563.0
2020-02-10 09:35:00,440.75,440.75,439.51,439.52,7617.0,379.9678,379.9678,378.8988,378.9074,7617.0
2020-02-10 09:40:00,439.77,440.38,439.15,440.38,7230.0,379.123,379.6488,378.5885,379.6488,7230.0
2020-02-10 09:45:00,440.11,440.21,439.72,439.88,3689.0,379.4161,379.5023,379.0799,379.2178,3689.0
2020-02-10 09:50:00,439.93,440.37,439.56,439.74,9387.0,379.2609,379.6402,378.9419,379.0971,9387.0
2020-02-10 09:55:00,439.98,440.02,439.12,439.38,16629.0,379.304,379.3385,378.5626,378.7868,16629.0
2020-02-10 10:00:00,439.46,439.47,439.13,439.29,4196.0,378.8557,378.8643,378.5712,378.7092,4196.0
2020-02-10 10:05:00,439.4,439.42,438.79,438.94,8164.0,378.804,378.8212,378.2781,378.4074,8164.0
2020-02-10 10:10:00,438.81,439.24,438.52,438.54,7203.0,378.2954,378.6661,378.0454,378.0626,7203.0
2020-02-10 10:15:00,438.65,438.65,437.84,438.51,23978.0,378.1574,378.1574,377.4591,378.0367,23978.0
2020-02-10 10:20:00,438.53,438.65,437.82,438.44,18525.0,378.054,378.1574,377.4419,377.9764,18525.0
2020-02-10 10:25:00,438.64,439.31,438.44,439.27,1941.0,378.1488,378.7264,377.9764,378.6919,1941.0
2020-02-10 10:30:00,439.31,440.24,439.31,440.18,2899.0,378.7264,379.5282,378.7264,379.4764,2899.0
2020-02-10 10:35:00,440.79,440.81,440.25,440.25,1605.0,380.0023,380.0195,379.5368,379.5368,1605.0
2020-02-10 10:40:00,440.26,440.26,439.97,439.97,625.0,379.5454,379.5454,379.2954,379.2954,625.0
2020-02-10 10:45:00,440.21,440.55,440.0,440.55,13032.0,379.5023,379.7954,379.3213,379.7954,13032.0
2020-02-10 10:50:00,440.45,440.94,440.32,440.63,3492.0,379.7092,380.1316,379.5971,379.8644,3492.0
2020-02-10 10:55:00,440.56,440.86,440.55,440.77,3689.0,379.804,380.0627,379.7954,379.9851,3689.0
2020-02-10 11:00:00,440.67,440.82,440.42,440.82,2688.0,379.8989,380.0282,379.6833,380.0282,2688.0
2020-02-10 11:05:00,440.77,440.96,440.68,440.82,4293.0,379.9851,380.1489,379.9075,380.0282,4293.0
2020-02-10 11:10:00,440.82,440.86,440.36,440.37,2072.0,380.0282,380.0627,379.6316,379.6402,2072.0
2020-02-10 11:15:00,440.43,440.55,440.22,440.33,3529.0,379.692,379.7954,379.5109,379.6057,3529.0
2020-02-10 11:20:00,440.39,440.48,440.24,440.27,2012.0,379.6575,379.7351,379.5282,379.554,2012.0
2020-02-10 11:25:00,440.32,440.41,440.2,440.28,1794.0,379.5971,379.6747,379.4937,379.5626,1794.0
2020-02-10 11:30:00,440.42,440.92,440.4,440.62,4910.0,379.6833,380.1144,379.6661,379.8558,4910.0
2020-02-10 11:35:00,440.75,441.0,440.56,440.8,2833.0,379.9678,380.1833,379.804,380.0109,2833.0
2020-02-10 11:40:00,440.71,440.9,440.53,440.69,5300.0,379.9333,380.0971,379.7782,379.9161,5300.0
2020-02-10 11:45:00,440.67,440.68,440.38,440.38,1700.0,379.8989,379.9075,379.6488,379.6488,1700.0
2020-02-10 11:50:00,440.34,440.51,440.33,440.51,2449.0,379.6144,379.7609,379.6057,379.7609,2449.0
2020-02-10 11:55:00,440.46,440.6,440.41,440.48,3186.0,379.7178,379.8385,379.6747,379.7351,3186.0
2020-02-10 12:00:00,440.5,440.5,440.04,440.11,4496.0,379.7523,379.7523,379.3557,379.4161,4496.0
2020-02-10 12:05:00,440.06,440.28,440.04,440.24,2301.0,379.373,379.5626,379.3557,379.5282,2301.0
2020-02-10 12:10:00,440.23,440.54,440.17,440.18,1132.0,379.5195,379.7868,379.4678,379.4764,1132.0
2020-02-10 12:15:00,440.18,440.22,440.01,440.01,1596.0,379.4764,379.5109,379.3299,379.3299,1596.0
2020-02-10 12:20:00,440.01,440.01,439.73,439.8,1691.0,379.3299,379.3299,379.0885,379.1488,1691.0
2020-02-10 12:25:00,439.87,440.17,439.84,440.09,2525.0,379.2092,379.4678,379.1833,379.3988,2525.0
2020-02-10 12:30:00,440.19,440.44,439.9,439.93,12863.0,379.4851,379.7006,379.235,379.2609,12863.0
2020-02-10 12:35:00,440.0,440.13,439.74,440.12,8566.0,379.3213,379.4333,379.0971,379.4247,8566.0
2020-02-10 12:40:00,440.17,440.39,440.11,440.3,9290.0,379.4678,379.6575,379.4161,379.5799,9290.0
2020-02-10 12:45:00,440.37,440.89,440.32,440.55,26365.0,379.6402,380.0885,379.5971,379.7954,26365.0
2020-02-10 12:50:00,440.63,440.64,440.21,440.4,2401.0,379.8644,379.873,379.5023,379.6661,2401.0
2020-02-10 12:55:00,440.41,440.51,439.69,439.69,1829.0,379.6747,379.7609,379.054,379.054,1829.0
2020-02-10 13:00:00,439.74,439.89,439.38,439.88,5404.0,379.0971,379.2264,378.7868,379.2178,5404.0
2020-02-10 13:05:00,439.46,439.64,439.45,439.64,812.0,378.8557,379.0109,378.8471,379.0109,812.0
2020-02-10 13:10:00,439.31,439.55,439.3,439.55,700.0,378.7264,378.9333,378.7178,378.9333,700.0
2020-02-10 13:15:00,439.56,439.82,439.56,439.82,477.0,378.9419,379.1661,378.9419,379.1661,477.0
2020-02-10 13:20:00,440.0,440.0,439.76,439.77,1651.0,379.3213,379.3213,379.1144,379.123,1651.0
2020-02-10 13:25:00,439.78,439.78,439.18,439.34,2401.0,379.1316,379.1316,378.6143,378.7523,2401.0
2020-02-10 13:30:00,439.34,439.8,439.29,439.8,6219.0,378.7523,379.1488,378.7092,379.1488,6219.0
2020-02-10 13:35:00,439.89,439.9,439.73,439.89,1529.0,379.2264,379.235,379.0885,379.2264,1529.0
2020-02-10 13:40:00,439.69,439.85,439.35,439.35,950.0,379.054,379.1919,378.7609,378.7609,950.0
2020-02-10 13:45:00,439.5,439.5,439.19,439.19,1112.0,378.8902,378.8902,378.623,378.623,1112.0
2020-02-10 13:50:00,439.29,439.29,438.74,438.78,4716.0,378.7092,378.7092,378.235,378.2695,4716.0
2020-02-10 13:55:00,438.85,439.29,438.85,439.21,3500.0,378.3298,378.7092,378.3298,378.6402,3500.0
2020-02-10 14:00:00,439.31,439.75,438.77,438.77,2320.0,378.7264,379.1057,378.2609,378.2609,2320.0
2020-02-10 14:05:00,438.68,438.87,438.56,438.84,1725.0,378.1833,378.3471,378.0798,378.3212,1725.0
2020-02-10 14:10:00,438.96,439.01,438.78,438.85,1107.0,378.4247,378.4678,378.2695,378.3298,1107.0
2020-02-10 14:15:00,438.79,438.91,438.72,438.79,3540.0,378.2781,378.3816,378.2178,378.2781,3540.0
2020-02-10 14:20:00,438.68,438.97,438.68,438.97,900.0,378.1833,378.4333,378.1833,378.4333,900.0
2020-02-10 14:25:00,439.17,439.34,439.16,439.34,830.0,378.6057,378.7523,378.5971,378.7523,830.0
2020-02-10 14:30:00,439.33,439.35,439.19,439.35,1784.0,378.7437,378.7609,378.623,378.7609,1784.0
2020-02-10 14:35:00,439.41,439.52,439.36,439.36,3172.0,378.8126,378.9074,378.7695,378.7695,3172.0
2020-02-10 14:40:00,439.27,439.38,439.09,439.38,2306.0,378.6919,378.7868,378.5367,378.7868,2306.0
2020-02-10 14:45:00,439.36,439.39,439.24,439.25,1200.0,378.7695,378.7954,378.6661,378.6747,1200.0
2020-02-10 14:50:00,439.34,439.39,439.07,439.07,6883.0,378.7523,378.7954,378.5195,378.5195,6883.0
2020-02-10 14:55:00,439.24,439.35,439.12,439.15,5147.0,378.6661,378.7609,378.5626,378.5885,5147.0
2020-02-10 15:00:00,439.26,439.45,439.25,439.25,3572.0,378.6833,378.8471,378.6747,378.6747,3572.0
2020-02-10 15:05:00,439.32,439.49,439.21,439.4,4235.0,378.735,378.8816,378.6402,378.804,4235.0
2020-02-10 15:10:00,439.41,439.65,439.41,439.56,3858.0,378.8126,379.0195,378.8126,378.9419,3858.0
2020-02-10 15:15:00,439.61,439.62,439.3,439.3,1574.0,378.985,378.9937,378.7178,378.7178,1574.0
2020-02-10 15:20:00,439.31,439.31,439.14,439.26,1319.0,378.7264,378.7264,378.5799,378.6833,1319.0
2020-02-10 15:25:00,439.17,439.19,438.91,438.91,3512.0,378.6057,378.623,378.3816,378.3816,3512.0
2020-02-10 15:30:00,438.99,439.0,438.62,438.8,2609.0,378.4505,378.4592,378.1316,378.2867,2609.0
2020-02-10 15:35:00,438.75,439.06,438.7,438.73,3769.0,378.2436,378.5109,378.2005,378.2264,3769.0
2020-02-10 15:40:00,438.91,439.37,438.91,439.28,2359.0,378.3816,378.7781,378.3816,378.7005,2359.0
2020-02-10 15:45:00,439.28,439.53,439.18,439.41,6219.0,378.7005,378.9161,378.6143,378.8126,6219.0
2020-02-10 15:50:00,439.39,439.9,439.33,439.9,8963.0,378.7954,379.235,378.7437,379.235,8963.0
2020-02-10 15:55:00,439.79,440.11,439.52,439.84,28265.0,379.1402,379.4161,378.9074,379.1833,28265.0
2020-02-11 09:30:00,441.36,441.58,440.39,440.39,17526.0,380.4937,380.6834,379.6575,379.6575,17526.0
2020-02-11 09:35:00,440.38,440.51,439.53,440.23,6796.0,379.6488,379.7609,378.9161,379.5195,6796.0
2020-02-11 09:40:00,440.45,442.42,440.45,442.4,11931.0,379.7092,381.4075,379.7092,381.3903,11931.0
2020-02-11 09:45:00,442.43,442.54,440.18,440.85,5446.0,381.4161,381.511,379.4764,380.054,5446.0
2020-02-11 09:50:00,440.71,441.06,440.21,440.51,2946.0,379.9333,380.2351,379.5023,379.7609,2946.0
2020-02-11 09:55:00,440.52,441.0,440.39,440.39,19100.0,379.7695,380.1833,379.6575,379.6575,19100.0
2020-02-11 10:00:00,440.22,441.03,440.08,440.09,9359.0,379.5109,380.2092,379.3902,379.3988,9359.0
2020-02-11 10:05:00,440.37,440.38,439.36,440.36,7685.0,379.6402,379.6488,378.7695,379.6316,7685.0
2020-02-11 10:10:00,440.51,440.51,439.6,439.6,6332.0,379.7609,379.7609,378.9764,378.9764,6332.0
2020-02-11 10:15:00,439.58,439.7,438.8,438.8,5577.0,378.9592,379.0626,378.2867,378.2867,5577.0
2020-02-11 10:20:00,438.95,439.32,438.95,439.18,12651.0,378.4161,378.735,378.4161,378.6143,12651.0
2020-02-11 10:25:00,439.15,439.38,439.1,439.24,8362.0,378.5885,378.7868,378.5454,378.6661,8362.0
2020-02-11 10:30:00,439.18,439.35,439.07,439.22,8157.0,378.6143,378.7609,378.5195,378.6488,8157.0
2020-02-11 10:35:00,439.81,439.81,439.21,439.21,3324.0,379.1575,379.1575,378.6402,378.6402,3324.0
2020-02-11 10:40:00,439.26,439.56,438.93,439.14,5061.0,378.6833,378.9419,378.3988,378.5799,5061.0
2020-02-11 10:45:00,439.15,439.18,438.6,438.6,5808.0,378.5885,378.6143,378.1143,378.1143,5808.0
2020-02-11 10:50:00,438.69,438.92,438.18,438.19,4846.0,378.1919,378.3902,377.7522,377.7609,4846.0
2020-02-11 10:55:00,438.14,438.41,438.08,438.29,9623.0,377.7178,377.9505,377.666,377.8471,9623.0
2020-02-11 11:00:00,438.38,438.94,438.38,438.67,5093.0,377.9247,378.4074,377.9247,378.1747,5093.0
2020-02-11 11:05:00,438.68,438.78,438.06,438.43,6958.0,378.1833,378.2695,377.6488,377.9678,6958.0
2020-02-11 11:10:00,438.26,438.3,437.86,437.92,10104.0,377.8212,377.8557,377.4764,377.5281,10104.0
2020-02-11 11:15:00,437.96,438.31,437.54,438.15,10226.0,377.5626,377.8643,377.2005,377.7264,10226.0
2020-02-11 11:20:00,438.0,438.05,437.79,438.05,1961.0,377.5971,377.6402,377.416,377.6402,1961.0
2020-02-11 11:25:00,438.12,438.13,437.7,438.0,3991.0,377.7005,377.7091,377.3384,377.5971,3991.0
2020-02-11 11:30:00,437.93,438.0,437.47,437.71,5318.0,377.5367,377.5971,377.1402,377.3471,5318.0
2020-02-11 11:35:00,437.62,438.07,437.6,438.07,2255.0,377.2695,377.6574,377.2522,377.6574,2255.0
2020-02-11 11:40:00,438.02,438.17,437.79,438.16,2839.0,377.6143,377.7436,377.416,377.735,2839.0
2020-02-11 11:45:00,438.11,438.19,438.03,438.19,6394.0,377.6919,377.7609,377.6229,377.7609,6394.0
2020-02-11 11:50:00,438.23,438.48,437.81,437.81,3657.0,377.7953,378.0109,377.4333,377.4333,3657.0
2020-02-11 11:55:00,437.85,438.42,437.85,438.42,3476.0,377.4678,377.9591,377.4678,377.9591,3476.0
2020-02-11 12:00:00,438.13,438.84,438.13,438.46,3556.0,377.7091,378.3212,377.7091,377.9936,3556.0
2020-02-11 12:05:00,438.5,438.53,438.16,438.53,2460.0,378.0281,378.054,377.735,378.054,2460.0
2020-02-11 12:10:00,438.58,438.82,438.43,438.67,2126.0,378.0971,378.304,377.9678,378.1747,2126.0
2020-02-11 12:15:00,438.73,439.4,438.61,439.4,1732.0,378.2264,378.804,378.1229,378.804,1732.0
2020-02-11 12:20:00,439.41,439.41,438.66,438.67,2019.0,378.8126,378.8126,378.166,378.1747,2019.0
2020-02-11 12:25:00,438.87,439.21,438.86,439.04,1841.0,378.3471,378.6402,378.3385,378.4936,1841.0
2020-02-11 12:30:00,439.11,439.12,438.68,438.74,2431.0,378.554,378.5626,378.1833,378.235,2431.0
2020-02-11 12:35:00,438.98,439.53,438.98,439.39,3292.0,378.4419,378.9161,378.4419,378.7954,3292.0
2020-02-11 12:40:00,439.39,439.75,439.27,439.75,3598.0,378.7954,379.1057,378.6919,379.1057,3598.0
2020-02-11 12:45:00,439.6,439.6,439.41,439.56,2510.0,378.9764,378.9764,378.8126,378.9419,2510.0
2020-02-11 12:50:00,439.61,439.86,439.61,439.86,2423.0,378.985,379.2006,378.985,379.2006,2423.0
2020-02-11 12:55:00,439.85,440.0,439.78,439.94,1674.0,379.1919,379.3213,379.1316,379.2695,1674.0
2020-02-11 13:00:00,439.97,440.35,439.86,440.19,4838.0,379.2954,379.623,379.2006,379.4851,4838.0
2020-02-11 13:05:00,440.02,440.02,439.84,440.01,4059.0,379.3385,379.3385,379.1833,379.3299,4059.0
2020-02-11 13:10:00,439.86,439.95,439.28,439.28,2752.0,379.2006,379.2781,378.7005,378.7005,2752.0
2020-02-11 13:15:00,439.19,439.69,439.16,439.62,3100.0,378.623,379.054,378.5971,378.9937,3100.0
2020-02-11 13:20:00,439.52,439.72,439.18,439.69,3517.0,378.9074,379.0799,378.6143,379.054,3517.0
2020-02-11 13:25:00,439.53,439.54,439.29,439.29,980.0,378.9161,378.9247,378.7092,378.7092,980.0
2020-02-11 13:30:00,439.27,439.47,439.11,439.15,4923.0,378.6919,378.8643,378.554,378.5885,4923.0
2020-02-11 13:35:00,439.38,439.38,439.04,439.04,4042.0,378.7868,378.7868,378.4936,378.4936,4042.0
2020-02-11 13:40:00,439.11,439.26,438.91,438.91,3800.0,378.554,378.6833,378.3816,378.3816,3800.0
2020-02-11 13:45:00,439.14,439.32,438.9,439.31,1250.0,378.5799,378.735,378.373,378.7264,1250.0
2020-02-11 13:50:00,439.15,439.15,438.88,438.91,3866.0,378.5885,378.5885,378.3557,378.3816,3866.0
2020-02-11 13:55:00,438.98,439.08,438.84,438.85,3798.0,378.4419,378.5281,378.3212,378.3298,3798.0
2020-02-11 14:00:00,438.85,439.08,438.79,438.79,3098.0,378.3298,378.5281,378.2781,378.2781,3098.0
2020-02-11 14:05:00,439.01,439.32,438.79,439.32,3224.0,378.4678,378.735,378.2781,378.735,3224.0
2020-02-11 14:10:00,439.43,439.76,439.36,439.43,4216.0,378.8299,379.1144,378.7695,378.8299,4216.0
2020-02-11 14:15:00,439.18,439.41,439.01,439.06,2565.0,378.6143,378.8126,378.4678,378.5109,2565.0
2020-02-11 14:20:00,439.1,439.3,438.89,439.3,3369.0,378.5454,378.7178,378.3643,378.7178,3369.0
2020-02-11 14:25:00,439.48,439.78,439.41,439.65,3330.0,378.873,379.1316,378.8126,379.0195,3330.0
2020-02-11 14:30:00,439.56,439.74,439.42,439.71,2139.0,378.9419,379.0971,378.8212,379.0712,2139.0
2020-02-11 14:35:00,439.72,439.85,439.42,439.42,9331.0,379.0799,379.1919,378.8212,378.8212,9331.0
2020-02-11 14:40:00,439.68,440.29,439.68,440.21,7758.0,379.0454,379.5713,379.0454,379.5023,7758.0
2020-02-11 14:45:00,440.29,440.45,440.12,440.44,5310.0,379.5713,379.7092,379.4247,379.7006,5310.0
2020-02-11 14:50:00,440.24,440.33,440.03,440.12,4086.0,379.5282,379.6057,379.3471,379.4247,4086.0
2020-02-11 14:55:00,440.06,440.7,440.06,440.42,4766.0,379.373,379.9247,379.373,379.6833,4766.0
2020-02-11 15:00:00,440.56,440.77,440.36,440.39,2688.0,379.804,379.9851,379.6316,379.6575,2688.0
2020-02-11 15:05:00,440.28,440.61,440.15,440.17,2058.0,379.5626,379.8471,379.4506,379.4678,2058.0
2020-02-11 15:10:00,440.19,440.3,439.74,439.74,1686.0,379.4851,379.5799,379.0971,379.0971,1686.0
2020-02-11 15:15:00,439.87,440.08,439.87,439.97,2056.0,379.2092,379.3902,379.2092,379.2954,2056.0
2020-02-11 15:20:00,439.95,440.4,439.93,440.4,4857.0,379.2781,379.6661,379.2609,379.6661,4857.0
2020-02-11 15:25:00,440.43,440.55,440.25,440.4,4129.0,379.692,379.7954,379.5368,379.6661,4129.0
2020-02-11 15:30:00,440.34,440.59,440.25,440.42,4965.0,379.6144,379.8299,379.5368,379.6833,4965.0
2020-02-11 15:35:00,440.38,440.74,440.38,440.61,3225.0,379.6488,379.9592,379.6488,379.8471,3225.0
2020-02-11 15:40:00,440.61,440.87,440.4,440.62,5724.0,379.8471,380.0713,379.6661,379.8558,5724.0
2020-02-11 15:45:00,440.53,440.53,439.86,439.87,4209.0,379.7782,379.7782,379.2006,379.2092,4209.0
2020-02-11 15:50:00,439.62,440.46,439.61,440.19,11235.0,378.9937,379.7178,378.985,379.4851,11235.0
2020-02-11 15:55:00,440.12,440.19,439.61,439.84,22273.0,379.4247,379.4851,378.985,379.1833,22273.0
2020-02-12 09:30:00,439.01,439.69,437.83,437.83,40701.0,378.4678,379.054,377.4505,377.4505,40701.0
2020-02-12 09:35:00,437.53,438.18,437.0,437.2,11249.0,377.1919,377.7522,376.735,376.9074,11249.0
2020-02-12 09:40:00,437.4,438.08,437.0,437.17,21072.0,377.0798,377.666,376.735,376.8815,21072.0
2020-02-12 09:45:00,437.28,437.38,436.11,436.29,32059.0,376.9764,377.0626,375.9677,376.1229,32059.0
2020-02-12 09:50:00,436.29,436.53,435.7,436.47,12210.0,376.1229,376.3298,375.6143,376.2781,12210.0
2020-02-12 09:55:00,436.67,437.08,436.3,436.51,19855.0,376.4505,376.8039,376.1315,376.3125,19855.0
2020-02-12 10:00:00,436.73,437.0,435.78,435.79,6885.0,376.5022,376.735,375.6832,375.6918,6885.0
2020-02-12 10:05:00,435.9,436.21,435.73,436.21,14744.0,375.7867,376.0539,375.6401,376.0539,14744.0
2020-02-12 10:10:00,435.99,436.1,435.3,435.67,11079.0,375.8643,375.9591,375.2694,375.5884,11079.0
2020-02-12 10:15:00,435.73,436.23,435.25,435.48,20093.0,375.6401,376.0712,375.2263,375.4246,20093.0
2020-02-12 10:20:00,435.39,435.65,435.2,435.2,6951.0,375.347,375.5711,375.1832,375.1832,6951.0
2020-02-12 10:25:00,435.23,435.42,435.05,435.13,6897.0,375.2091,375.3729,375.0539,375.1229,6897.0
2020-02-12 10:30:00,435.19,435.96,434.6,435.72,8003.0,375.1746,375.8384,374.6659,375.6315,8003.0
2020-02-12 10:35:00,435.69,435.7,435.14,435.32,6946.0,375.6056,375.6143,375.1315,375.2867,6946.0
2020-02-12 10:40:00,435.36,435.36,434.92,435.14,15597.0,375.3211,375.3211,374.9418,375.1315,15597.0
2020-02-12 10:45:00,435.27,436.36,435.12,436.36,15902.0,375.2436,376.1832,375.1142,376.1832,15902.0
2020-02-12 10:50:00,436.44,436.94,436.26,436.39,20420.0,376.2522,376.6832,376.097,376.2091,20420.0
2020-02-12 10:55:00,436.34,436.4,435.72,435.87,11446.0,376.166,376.2177,375.6315,375.7608,11446.0
2020-02-12 11:00:00,435.98,436.2,435.78,435.85,23798.0,375.8556,376.0453,375.6832,375.7436,23798.0
2020-02-12 11:05:00,435.85,435.99,435.78,435.89,5572.0,375.7436,375.8643,375.6832,375.778,5572.0
2020-02-12 11:10:00,435.81,435.84,435.21,435.21,20854.0,375.7091,375.7349,375.1918,375.1918,20854.0
2020-02-12 11:15:00,435.36,435.81,435.29,435.33,7890.0,375.3211,375.7091,375.2608,375.2953,7890.0
2020-02-12 11:20:00,435.19,435.98,435.19,435.76,5394.0,375.1746,375.8556,375.1746,375.666,5394.0
2020-02-12 11:25:00,435.97,436.0,435.57,435.67,5086.0,375.847,375.8729,375.5022,375.5884,5086.0
2020-02-12 11:30:00,435.75,436.21,435.54,436.13,8463.0,375.6574,376.0539,375.4763,375.985,8463.0
2020-02-12 11:35:00,436.15,436.23,435.93,436.13,10460.0,376.0022,376.0712,375.8125,375.985,10460.0
2020-02-12 11:40:00,436.25,436.7,436.19,436.46,6598.0,376.0884,376.4763,376.0367,376.2694,6598.0
2020-02-12 11:45:00,436.56,436.95,436.56,436.95,3330.0,376.3557,376.6919,376.3557,376.6919,3330.0
2020-02-12 11:50:00,436.94,437.02,436.82,436.83,4468.0,376.6832,376.7522,376.5798,376.5884,4468.0
2020-02-12 11:55:00,436.81,436.84,436.38,436.38,5190.0,376.5712,376.597,376.2005,376.2005,5190.0
2020-02-12 12:00:00,436.41,436.87,436.35,436.87,7353.0,376.2263,376.6229,376.1746,376.6229,7353.0
2020-02-12 12:05:00,437.01,437.71,437.01,437.59,9741.0,376.7436,377.3471,376.7436,377.2436,9741.0
2020-02-12 12:10:00,437.58,437.84,437.46,437.8,4500.0,377.235,377.4591,377.1315,377.4246,4500.0
2020-02-12 12:15:00,437.85,437.88,437.24,437.41,4467.0,377.4678,377.4936,376.9419,377.0884,4467.0
2020-02-12 12:20:00,437.39,437.44,437.1,437.1,4750.0,377.0712,377.1143,376.8212,376.8212,4750.0
2020-02-12 12:25:00,437.03,437.15,436.69,436.69,2474.0,376.7608,376.8643,376.4677,376.4677,2474.0
2020-02-12 12:30:00,436.85,437.23,436.84,437.03,7905.0,376.6057,376.9333,376.597,376.7608,7905.0
2020-02-12 12:35:00,436.92,437.14,436.59,436.71,2213.0,376.666,376.8557,376.3815,376.485,2213.0
2020-02-12 12:40:00,436.64,436.85,436.62,436.84,2309.0,376.4246,376.6057,376.4074,376.597,2309.0
2020-02-12 12:45:00,436.99,437.23,436.98,437.21,5162.0,376.7264,376.9333,376.7177,376.916,5162.0
2020-02-12 12:50:00,437.16,437.2,436.91,436.92,3294.0,376.8729,376.9074,376.6574,376.666,3294.0
2020-02-12 12:55:00,437.0,437.0,436.74,436.91,3416.0,376.735,376.735,376.5108,376.6574,3416.0
2020-02-12 13:00:00,436.87,436.87,436.63,436.7,4780.0,376.6229,376.6229,376.416,376.4763,4780.0
2020-02-12 13:05:00,436.8,437.08,436.53,436.63,5786.0,376.5626,376.8039,376.3298,376.416,5786.0
2020-02-12 13:10:00,436.65,436.69,436.51,436.54,1501.0,376.4332,376.4677,376.3125,376.3384,1501.0
2020-02-12 13:15:00,436.56,436.7,436.48,436.68,2426.0,376.3557,376.4763,376.2867,376.4591,2426.0
2020-02-12 13:20:00,436.56,436.8,436.55,436.55,3126.0,376.3557,376.5626,376.347,376.347,3126.0
2020-02-12 13:25:00,436.65,436.68,436.53,436.61,2775.0,376.4332,376.4591,376.3298,376.3988,2775.0
2020-02-12 13:30:00,436.59,436.72,436.48,436.68,2215.0,376.3815,376.4936,376.2867,376.4591,2215.0
2020-02-12 13:35:00,436.67,436.76,436.6,436.76,2297.0,376.4505,376.5281,376.3901,376.5281,2297.0
2020-02-12 13:40:00,436.72,437.03,436.72,437.02,3466.0,376.4936,376.7608,376.4936,376.7522,3466.0
2020-02-12 13:45:00,436.92,436.96,436.59,436.59,10153.0,376.666,376.7005,376.3815,376.3815,10153.0
2020-02-12 13:50:00,436.63,436.83,436.62,436.66,3589.0,376.416,376.5884,376.4074,376.4419,3589.0
2020-02-12 13:55:00,436.63,436.63,436.13,436.29,8991.0,376.416,376.416,375.985,376.1229,8991.0
2020-02-12 14:00:00,436.4,436.55,436.09,436.09,7195.0,376.2177,376.347,375.9505,375.9505,7195.0
2020-02-12 14:05:00,436.09,436.63,436.09,436.53,9826.0,375.9505,376.416,375.9505,376.3298,9826.0
2020-02-12 14:10:00,436.47,436.58,436.23,436.42,4123.0,376.2781,376.3729,376.0712,376.235,4123.0
2020-02-12 14:15:00,436.45,436.61,436.4,436.58,2839.0,376.2608,376.3988,376.2177,376.3729,2839.0
2020-02-12 14:20:00,436.62,436.84,436.45,436.45,5004.0,376.4074,376.597,376.2608,376.2608,5004.0
2020-02-12 14:25:00,436.38,436.58,436.28,436.46,6200.0,376.2005,376.3729,376.1143,376.2694,6200.0
2020-02-12 14:30:00,436.46,436.53,436.38,436.43,2775.0,376.2694,376.3298,376.2005,376.2436,2775.0
2020-02-12 14:35:00,436.4,436.49,436.31,436.31,2909.0,376.2177,376.2953,376.1401,376.1401,2909.0
2020-02-12 14:40:00,436.3,436.32,435.82,435.91,7554.0,376.1315,376.1487,375.7177,375.7953,7554.0
2020-02-12 14:45:00,436.0,436.16,435.89,435.89,5022.0,375.8729,376.0108,375.778,375.778,5022.0
2020-02-12 14:50:00,435.89,435.99,435.82,435.98,2104.0,375.778,375.8643,375.7177,375.8556,2104.0
2020-02-12 14:55:00,435.96,436.26,435.86,436.0,9589.0,375.8384,376.097,375.7522,375.8729,9589.0
2020-02-12 15:00:00,436.23,436.68,435.69,436.64,27952.0,376.0712,376.4591,375.6056,376.4246,27952.0
2020-02-12 15:05:00,436.64,436.64,435.51,435.62,23437.0,376.4246,376.4246,375.4505,375.5453,23437.0
2020-02-12 15:10:00,435.79,436.04,435.5,435.56,14430.0,375.6918,375.9074,375.4418,375.4936,14430.0
2020-02-12 15:15:00,435.55,435.68,435.36,435.36,22739.0,375.4849,375.597,375.3211,375.3211,22739.0
2020-02-12 15:20:00,435.64,435.98,435.46,435.64,26420.0,375.5625,375.8556,375.4073,375.5625,26420.0
2020-02-12 15:25:00,435.6,435.84,435.44,435.44,12202.0,375.528,375.7349,375.3901,375.3901,12202.0
2020-02-12 15:30:00,435.48,436.21,435.46,435.75,11126.0,375.4246,376.0539,375.4073,375.6574,11126.0
2020-02-12 15:35:00,435.75,435.8,435.46,435.52,18953.0,375.6574,375.7005,375.4073,375.4591,18953.0
2020-02-12 15:40:00,435.55,436.26,435.55,436.26,21972.0,375.4849,376.097,375.4849,376.097,21972.0
2020-02-12 15:45:00,436.24,437.49,436.06,437.14,24667.0,376.0798,377.1574,375.9246,376.8557,24667.0
2020-02-12 15:50:00,437.31,437.57,436.82,437.19,16470.0,377.0022,377.2264,376.5798,376.8988,16470.0
2020-02-12 15:55:00,437.11,437.11,436.4,436.46,42915.0,376.8298,376.8298,376.2177,376.2694,42915.0
2020-02-13 09:30:00,435.8,439.29,435.8,438.53,20765.0,375.7005,378.7092,375.7005,378.054,20765.0
2020-02-13 09:35:00,438.41,438.82,436.69,436.69,6359.0,377.9505,378.304,376.4677,376.4677,6359.0
2020-02-13 09:40:00,436.92,437.35,436.92,437.19,2686.0,376.666,377.0367,376.666,376.8988,2686.0
2020-02-13 09:45:00,437.43,438.27,436.28,436.28,14802.0,377.1057,377.8298,376.1143,376.1143,14802.0
2020-02-13 09:50:00,436.37,437.07,436.12,436.95,4250.0,376.1919,376.7953,375.9763,376.6919,4250.0
2020-02-13 09:55:00,437.17,437.17,436.49,436.72,2579.0,376.8815,376.8815,376.2953,376.4936,2579.0
2020-02-13 10:00:00,436.86,437.0,436.42,436.58,6313.0,376.6143,376.735,376.235,376.3729,6313.0
2020-02-13 10:05:00,436.72,437.39,436.71,436.95,23795.0,376.4936,377.0712,376.485,376.6919,23795.0
2020-02-13 10:10:00,437.08,437.2,436.66,436.81,8252.0,376.8039,376.9074,376.4419,376.5712,8252.0
2020-02-13 10:15:00,436.85,437.21,436.83,436.91,4232.0,376.6057,376.916,376.5884,376.6574,4232.0
2020-02-13 10:20:00,436.8,437.05,436.6,436.63,3822.0,376.5626,376.7781,376.3901,376.416,3822.0
2020-02-13 10:25:00,436.61,436.68,436.03,436.44,4464.0,376.3988,376.4591,375.8987,376.2522,4464.0
2020-02-13 10:30:00,436.21,436.54,435.74,436.11,3959.0,376.0539,376.3384,375.6487,375.9677,3959.0
2020-02-13 10:35:00,436.08,436.39,435.76,436.0,3939.0,375.9418,376.2091,375.666,375.8729,3939.0
2020-02-13 10:40:00,435.92,436.02,435.8,435.84,4880.0,375.8039,375.8901,375.7005,375.7349,4880.0
2020-02-13 10:45:00,435.92,436.17,435.92,435.95,5085.0,375.8039,376.0194,375.8039,375.8298,5085.0
2020-02-13 10:50:00,436.03,436.52,436.0,436.52,2418.0,375.8987,376.3212,375.8729,376.3212,2418.0
2020-02-13 10:55:00,436.56,436.82,436.0,436.1,4010.0,376.3557,376.5798,375.8729,375.9591,4010.0
2020-02-13 11:00:00,436.14,436.33,435.96,436.2,2431.0,375.9936,376.1574,375.8384,376.0453,2431.0
2020-02-13 11:05:00,436.01,436.27,435.94,436.02,4961.0,375.8815,376.1056,375.8212,375.8901,4961.0
2020-02-13 11:10:00,436.04,436.04,435.43,435.55,3755.0,375.9074,375.9074,375.3815,375.4849,3755.0
2020-02-13 11:15:00,435.51,435.62,435.0,435.09,2395.0,375.4505,375.5453,375.0108,375.0884,2395.0
2020-02-13 11:20:00,435.27,435.43,435.12,435.33,4242.0,375.2436,375.3815,375.1142,375.2953,4242.0
2020-02-13 11:25:00,435.32,435.69,435.32,435.67,4077.0,375.2867,375.6056,375.2867,375.5884,4077.0
2020-02-13 11:30:00,435.62,435.98,435.62,435.9,12783.0,375.5453,375.8556,375.5453,375.7867,12783.0
2020-02-13 11:35:00,435.89,435.97,435.32,435.32,13786.0,375.778,375.847,375.2867,375.2867,13786.0
2020-02-13 11:40:00,435.35,435.52,435.01,435.36,21684.0,375.3125,375.4591,375.0194,375.3211,21684.0
2020-02-13 11:45:00,435.55,435.55,434.68,434.86,7110.0,375.4849,375.4849,374.7349,374.8901,7110.0
2020-02-13 11:50:00,434.73,435.02,434.73,434.97,2418.0,374.778,375.028,374.778,374.9849,2418.0
2020-02-13 11:55:00,435.03,435.19,434.95,434.95,3267.0,375.0366,375.1746,374.9677,374.9677,3267.0
2020-02-13 12:00:00,435.04,435.3,435.01,435.3,2341.0,375.0453,375.2694,375.0194,375.2694,2341.0
2020-02-13 12:05:00,435.18,435.42,435.04,435.42,5728.0,375.166,375.3729,375.0453,375.3729,5728.0
2020-02-13 12:10:00,435.36,436.16,435.36,436.02,2707.0,375.3211,376.0108,375.3211,375.8901,2707.0
2020-02-13 12:15:00,435.97,436.32,435.96,436.14,2078.0,375.847,376.1487,375.8384,375.9936,2078.0
2020-02-13 12:20:00,436.23,436.59,436.16,436.49,3062.0,376.0712,376.3815,376.0108,376.2953,3062.0
2020-02-13 12:25:00,436.45,436.51,436.01,436.16,5924.0,376.2608,376.3125,375.8815,376.0108,5924.0
2020-02-13 12:30:00,436.31,436.45,436.26,436.38,700.0,376.1401,376.2608,376.097,376.2005,700.0
2020-02-13 12:35:00,436.52,436.57,436.39,436.43,2116.0,376.3212,376.3643,376.2091,376.2436,2116.0
2020-02-13 12:40:00,436.47,436.78,436.46,436.76,1600.0,376.2781,376.5453,376.2694,376.5281,1600.0
2020-02-13 12:45:00,436.84,436.86,436.67,436.67,2673.0,376.597,376.6143,376.4505,376.4505,2673.0
2020-02-13 12:50:00,436.68,436.78,436.56,436.78,1000.0,376.4591,376.5453,376.3557,376.5453,1000.0
2020-02-13 12:55:00,436.73,436.73,436.12,436.12,3479.0,376.5022,376.5022,375.9763,375.9763,3479.0
2020-02-13 13:00:00,436.21,436.23,435.85,435.85,2809.0,376.0539,376.0712,375.7436,375.7436,2809.0
2020-02-13 13:05:00,435.79,435.82,435.28,435.28,2656.0,375.6918,375.7177,375.2522,375.2522,2656.0
2020-02-13 13:10:00,435.23,435.23,434.96,434.98,1804.0,375.2091,375.2091,374.9763,374.9935,1804.0
2020-02-13 13:15:00,434.97,435.12,434.85,434.85,5403.0,374.9849,375.1142,374.8815,374.8815,5403.0
2020-02-13 13:20:00,434.97,435.66,434.96,435.37,3426.0,374.9849,375.5798,374.9763,375.3298,3426.0
2020-02-13 13:25:00,435.42,435.46,435.2,435.35,2400.0,375.3729,375.4073,375.1832,375.3125,2400.0
2020-02-13 13:30:00,435.46,435.46,435.15,435.39,2012.0,375.4073,375.4073,375.1401,375.347,2012.0
2020-02-13 13:35:00,435.28,435.7,435.15,435.69,2077.0,375.2522,375.6143,375.1401,375.6056,2077.0
2020-02-13 13:40:00,435.85,436.31,435.77,436.13,4000.0,375.7436,376.1401,375.6746,375.985,4000.0
2020-02-13 13:45:00,436.26,436.36,436.05,436.21,6426.0,376.097,376.1832,375.916,376.0539,6426.0
2020-02-13 13:50:00,436.4,436.45,436.15,436.33,2275.0,376.2177,376.2608,376.0022,376.1574,2275.0
2020-02-13 13:55:00,436.45,436.75,436.45,436.65,4497.0,376.2608,376.5194,376.2608,376.4332,4497.0
2020-02-13 14:00:00,436.58,436.95,436.49,436.95,6672.0,376.3729,376.6919,376.2953,376.6919,6672.0
2020-02-13 14:05:00,436.95,436.95,436.47,436.47,2714.0,376.6919,376.6919,376.2781,376.2781,2714.0
2020-02-13 14:10:00,436.54,436.86,436.46,436.65,3315.0,376.3384,376.6143,376.2694,376.4332,3315.0
2020-02-13 14:15:00,436.61,436.95,436.6,436.91,1324.0,376.3988,376.6919,376.3901,376.6574,1324.0
2020-02-13 14:20:00,436.85,436.85,436.63,436.85,1500.0,376.6057,376.6057,376.416,376.6057,1500.0
2020-02-13 14:25:00,436.76,436.76,436.47,436.47,1501.0,376.5281,376.5281,376.2781,376.2781,1501.0
2020-02-13 14:30:00,436.44,436.72,436.22,436.72,2612.0,376.2522,376.4936,376.0625,376.4936,2612.0
2020-02-13 14:35:00,436.58,436.58,436.31,436.32,1203.0,376.3729,376.3729,376.1401,376.1487,1203.0
2020-02-13 14:40:00,436.48,436.7,436.19,436.2,3939.0,376.2867,376.4763,376.0367,376.0453,3939.0
2020-02-13 14:45:00,436.29,436.29,436.15,436.26,3446.0,376.1229,376.1229,376.0022,376.097,3446.0
2020-02-13 14:50:00,436.3,436.45,436.09,436.45,2426.0,376.1315,376.2608,375.9505,376.2608,2426.0
2020-02-13 14:55:00,436.43,436.81,436.43,436.53,3015.0,376.2436,376.5712,376.2436,376.3298,3015.0
2020-02-13 15:00:00,436.61,436.79,436.51,436.63,5779.0,376.3988,376.5539,376.3125,376.416,5779.0
2020-02-13 15:05:00,436.61,436.7,436.36,436.36,3240.0,376.3988,376.4763,376.1832,376.1832,3240.0
2020-02-13 15:10:00,436.47,436.52,436.13,436.13,2960.0,376.2781,376.3212,375.985,375.985,2960.0
2020-02-13 15:15:00,436.15,436.2,435.92,435.96,2724.0,376.0022,376.0453,375.8039,375.8384,2724.0
2020-02-13 15:20:00,435.96,435.96,435.54,435.54,5350.0,375.8384,375.8384,375.4763,375.4763,5350.0
2020-02-13 15:25:00,435.57,435.82,435.45,435.57,6064.0,375.5022,375.7177,375.3987,375.5022,6064.0
2020-02-13 15:30:00,435.44,435.44,435.08,435.29,7124.0,375.3901,375.3901,375.0798,375.2608,7124.0
2020-02-13 15:35:00,435.21,435.3,434.83,434.89,17079.0,375.1918,375.2694,374.8642,374.916,17079.0
2020-02-13 15:40:00,434.81,434.86,434.53,434.58,3455.0,374.847,374.8901,374.6056,374.6487,3455.0
2020-02-13 15:45:00,434.5,434.76,434.35,434.58,10107.0,374.5797,374.8039,374.4504,374.6487,10107.0
2020-02-13 15:50:00,434.71,435.1,434.64,434.71,11910.0,374.7608,375.097,374.7004,374.7608,11910.0
2020-02-13 15:55:00,434.65,434.79,434.3,434.67,25765.0,374.7091,374.8297,374.4073,374.7263,25765.0
2020-02-14 09:30:00,434.98,435.5,434.31,435.43,15705.0,374.9935,375.4418,374.4159,375.3815,15705.0
2020-02-14 09:35:00,435.61,436.7,435.53,436.51,4672.0,375.5367,376.4763,375.4677,376.3125,4672.0
2020-02-14 09:40:00,436.27,437.23,435.99,437.19,8525.0,376.1056,376.9333,375.8643,376.8988,8525.0
2020-02-14 09:45:00,436.92,437.21,436.44,436.64,5187.0,376.666,376.916,376.2522,376.4246,5187.0
2020-02-14 09:50:00,436.66,436.66,435.25,435.25,5989.0,376.4419,376.4419,375.2263,375.2263,5989.0
2020-02-14 09:55:00,435.37,435.52,435.07,435.41,1285.0,375.3298,375.4591,375.0711,375.3642,1285.0
2020-02-14 10:00:00,435.27,435.52,434.7,434.85,6499.0,375.2436,375.4591,374.7522,374.8815,6499.0
2020-02-14 10:05:00,434.99,435.57,434.56,434.93,10796.0,375.0022,375.5022,374.6315,374.9504,10796.0
2020-02-14 10:10:00,434.89,435.2,434.56,435.2,11280.0,374.916,375.1832,374.6315,375.1832,11280.0
2020-02-14 10:15:00,435.22,435.4,434.64,435.33,7225.0,375.2004,375.3556,374.7004,375.2953,7225.0
2020-02-14 10:20:00,435.18,435.4,434.94,435.2,956.0,375.166,375.3556,374.9591,375.1832,956.0
2020-02-14 10:25:00,435.26,436.15,435.23,435.88,2399.0,375.2349,376.0022,375.2091,375.7694,2399.0
2020-02-14 10:30:00,436.05,436.85,436.04,436.73,4702.0,375.916,376.6057,375.9074,376.5022,4702.0
2020-02-14 10:35:00,436.62,437.05,436.41,436.93,4079.0,376.4074,376.7781,376.2263,376.6746,4079.0
2020-02-14 10:40:00,436.93,437.5,436.93,437.34,6552.0,376.6746,377.166,376.6746,377.0281,6552.0
2020-02-14 10:45:00,437.36,437.36,437.06,437.21,2512.0,377.0453,377.0453,376.7867,376.916,2512.0
2020-02-14 10:50:00,437.1,437.46,437.06,437.06,2775.0,376.8212,377.1315,376.7867,376.7867,2775.0
2020-02-14 10:55:00,437.0,437.36,437.0,437.12,6652.0,376.735,377.0453,376.735,376.8384,6652.0
2020-02-14 11:00:00,437.13,437.44,436.51,436.51,18174.0,376.847,377.1143,376.3125,376.3125,18174.0
2020-02-14 11:05:00,436.38,436.43,435.89,436.43,14817.0,376.2005,376.2436,375.778,376.2436,14817.0
2020-02-14 11:10:00,436.38,436.89,436.37,436.89,2550.0,376.2005,376.6401,376.1919,376.6401,2550.0
2020-02-14 11:15:00,436.8,436.94,436.52,436.53,2136.0,376.5626,376.6832,376.3212,376.3298,2136.0
2020-02-14 11:20:00,436.49,436.77,436.15,436.66,9204.0,376.2953,376.5367,376.0022,376.4419,9204.0
2020-02-14 11:25:00,436.65,436.87,436.38,436.83,2273.0,376.4332,376.6229,376.2005,376.5884,2273.0
2020-02-14 11:30:00,436.71,437.75,436.7,437.65,5184.0,376.485,377.3815,376.4763,377.2953,5184.0
2020-02-14 11:35:00,437.79,437.79,437.28,437.57,4030.0,377.416,377.416,376.9764,377.2264,4030.0
2020-02-14 11:40:00,437.58,437.82,437.42,437.56,3016.0,377.235,377.4419,377.0971,377.2177,3016.0
2020-02-14 11:45:00,437.65,437.68,437.07,437.07,3699.0,377.2953,377.3212,376.7953,376.7953,3699.0
2020-02-14 11:50:00,437.06,437.16,436.78,436.96,1432.0,376.7867,376.8729,376.5453,376.7005,1432.0
2020-02-14 11:55:00,437.06,437.64,437.0,437.64,3484.0,376.7867,377.2867,376.735,377.2867,3484.0
2020-02-14 12:00:00,437.6,437.88,437.47,437.54,4733.0,377.2522,377.4936,377.1402,377.2005,4733.0
2020-02-14 12:05:00,437.54,437.74,437.05,437.05,6712.0,377.2005,377.3729,376.7781,376.7781,6712.0
2020-02-14 12:10:00,436.97,437.1,436.48,436.67,14599.0,376.7091,376.8212,376.2867,376.4505,14599.0
2020-02-14 12:15:00,436.8,437.03,436.49,436.84,9000.0,376.5626,376.7608,376.2953,376.597,9000.0
2020-02-14 12:20:00,436.95,437.14,436.51,437.04,5757.0,376.6919,376.8557,376.3125,376.7695,5757.0
2020-02-14 12:25:00,436.92,437.33,436.92,437.14,3996.0,376.666,377.0195,376.666,376.8557,3996.0
2020-02-14 12:30:00,437.33,437.76,437.33,437.35,5057.0,377.0195,377.3902,377.0195,377.0367,5057.0
2020-02-14 12:35:00,437.21,437.49,437.21,437.49,3564.0,376.916,377.1574,376.916,377.1574,3564.0
2020-02-14 12:40:00,437.68,437.8,437.44,437.44,2491.0,377.3212,377.4246,377.1143,377.1143,2491.0
2020-02-14 12:45:00,437.66,437.66,437.64,437.66,654.0,377.304,377.304,377.2867,377.304,654.0
2020-02-14 12:50:00,437.69,437.79,437.17,437.38,5837.0,377.3298,377.416,376.8815,377.0626,5837.0
2020-02-14 12:55:00,437.28,437.3,437.09,437.22,2513.0,376.9764,376.9936,376.8126,376.9246,2513.0
2020-02-14 13:00:00,437.21,437.51,437.04,437.04,5649.0,376.916,377.1746,376.7695,376.7695,5649.0
2020-02-14 13:05:00,437.18,437.42,437.14,437.25,3495.0,376.8901,377.0971,376.8557,376.9505,3495.0
2020-02-14 13:10:00,437.17,437.41,437.14,437.29,2368.0,376.8815,377.0884,376.8557,376.985,2368.0
2020-02-14 13:15:00,437.28,437.28,437.0,437.07,4941.0,376.9764,376.9764,376.735,376.7953,4941.0
2020-02-14 13:20:00,437.09,437.26,436.94,437.21,1337.0,376.8126,376.9591,376.6832,376.916,1337.0
2020-02-14 13:25:00,437.27,437.42,437.11,437.11,2482.0,376.9677,377.0971,376.8298,376.8298,2482.0
2020-02-14 13:30:00,437.11,437.28,437.05,437.28,2004.0,376.8298,376.9764,376.7781,376.9764,2004.0
2020-02-14 13:35:00,437.21,437.83,437.21,437.45,9698.0,376.916,377.4505,376.916,377.1229,9698.0
2020-02-14 13:40:00,437.5,438.07,437.48,438.07,4710.0,377.166,377.6574,377.1488,377.6574,4710.0
2020-02-14 13:45:00,437.95,437.95,437.49,437.5,4248.0,377.554,377.554,377.1574,377.166,4248.0
2020-02-14 13:50:00,437.53,437.97,437.52,437.84,2565.0,377.1919,377.5712,377.1833,377.4591,2565.0
2020-02-14 13:55:00,437.73,438.11,437.63,437.98,5259.0,377.3643,377.6919,377.2781,377.5798,5259.0
2020-02-14 14:00:00,437.86,438.15,437.85,438.11,2057.0,377.4764,377.7264,377.4678,377.6919,2057.0
2020-02-14 14:05:00,438.04,438.25,438.0,438.24,2220.0,377.6315,377.8126,377.5971,377.804,2220.0
2020-02-14 14:10:00,438.19,438.47,437.98,438.42,3215.0,377.7609,378.0023,377.5798,377.9591,3215.0
2020-02-14 14:15:00,438.19,438.19,437.59,437.86,8253.0,377.7609,377.7609,377.2436,377.4764,8253.0
2020-02-14 14:20:00,437.81,437.81,437.2,437.48,7304.0,377.4333,377.4333,376.9074,377.1488,7304.0
2020-02-14 14:25:00,437.48,437.59,437.26,437.45,10409.0,377.1488,377.2436,376.9591,377.1229,10409.0
2020-02-14 14:30:00,437.44,437.94,437.22,437.94,5040.0,377.1143,377.5453,376.9246,377.5453,5040.0
2020-02-14 14:35:00,437.79,438.45,437.79,438.41,3698.0,377.416,377.985,377.416,377.9505,3698.0
2020-02-14 14:40:00,438.31,438.47,438.08,438.08,2239.0,377.8643,378.0023,377.666,377.666,2239.0
2020-02-14 14:45:00,438.2,438.2,437.75,437.78,3887.0,377.7695,377.7695,377.3815,377.4074,3887.0
2020-02-14 14:50:00,437.45,437.53,436.91,437.0,7900.0,377.1229,377.1919,376.6574,376.735,7900.0
2020-02-14 14:55:00,436.92,437.06,436.58,436.85,10506.0,376.666,376.7867,376.3729,376.6057,10506.0
2020-02-14 15:00:00,436.79,436.89,436.63,436.68,4089.0,376.5539,376.6401,376.416,376.4591,4089.0
2020-02-14 15:05:00,436.86,436.95,436.68,436.77,5483.0,376.6143,376.6919,376.4591,376.5367,5483.0
2020-02-14 15:10:00,436.76,436.78,436.51,436.56,6903.0,376.5281,376.5453,376.3125,376.3557,6903.0
2020-02-14 15:15:00,436.59,436.59,436.21,436.38,1817.0,376.3815,376.3815,376.0539,376.2005,1817.0
2020-02-14 15:20:00,436.4,437.13,436.4,437.09,6573.0,376.2177,376.847,376.2177,376.8126,6573.0
2020-02-14 15:25:00,437.15,437.22,436.96,436.97,4913.0,376.8643,376.9246,376.7005,376.7091,4913.0
2020-02-14 15:30:00,436.95,436.98,436.74,436.81,3328.0,376.6919,376.7177,376.5108,376.5712,3328.0
2020-02-14 15:35:00,436.74,437.22,436.73,437.05,2014.0,376.5108,376.9246,376.5022,376.7781,2014.0
2020-02-14 15:40:00,436.98,437.61,436.85,437.53,10284.0,376.7177,377.2608,376.6057,377.1919,10284.0
2020-02-14 15:45:00,437.48,437.65,437.3,437.63,12430.0,377.1488,377.2953,376.9936,377.2781,12430.0
2020-02-14 15:50:00,437.61,437.82,437.48,437.71,17592.0,377.2608,377.4419,377.1488,377.3471,17592.0
2020-02-14 15:55:00,437.6,437.81,437.26,437.7,39582.0,377.2522,377.4333,376.9591,377.3384,39582.0
2020-02-18 09:30:00,437.0,437.08,435.0,436.99,30058.0,376.735,376.8039,375.0108,376.7264,30058.0
2020-02-18 09:35:00,436.1,437.55,436.06,437.31,7806.0,375.9591,377.2091,375.9246,377.0022,7806.0
2020-02-18 09:40:00,436.94,438.95,436.94,438.0,4140.0,376.6832,378.4161,376.6832,377.5971,4140.0
2020-02-18 09:45:00,438.31,438.9,438.1,438.68,4849.0,377.8643,378.373,377.6833,378.1833,4849.0
2020-02-18 09:50:00,438.58,438.66,437.46,437.46,2840.0,378.0971,378.166,377.1315,377.1315,2840.0
2020-02-18 09:55:00,437.36,438.19,437.34,438.19,5394.0,377.0453,377.7609,377.0281,377.7609,5394.0
2020-02-18 10:00:00,438.13,438.4,437.52,437.7,17536.0,377.7091,377.9419,377.1833,377.3384,17536.0
2020-02-18 10:05:00,437.73,438.33,437.69,438.06,8220.0,377.3643,377.8816,377.3298,377.6488,8220.0
2020-02-18 10:10:00,437.73,438.25,437.73,438.0,2312.0,377.3643,377.8126,377.3643,377.5971,2312.0
2020-02-18 10:15:00,437.86,437.87,437.41,437.42,3062.0,377.4764,377.485,377.0884,377.0971,3062.0
2020-02-18 10:20:00,437.63,437.79,437.45,437.63,3410.0,377.2781,377.416,377.1229,377.2781,3410.0
2020-02-18 10:25:00,437.38,437.38,436.55,436.56,2390.0,377.0626,377.0626,376.347,376.3557,2390.0
2020-02-18 10:30:00,436.53,437.34,436.53,436.53,4208.0,376.3298,377.0281,376.3298,376.3298,4208.0
2020-02-18 10:35:00,436.48,436.48,436.0,436.1,1825.0,376.2867,376.2867,375.8729,375.9591,1825.0
2020-02-18 10:40:00,436.13,436.51,436.13,436.5,3340.0,375.985,376.3125,375.985,376.3039,3340.0
2020-02-18 10:45:00,436.46,436.71,436.39,436.48,1702.0,376.2694,376.485,376.2091,376.2867,1702.0
2020-02-18 10:50:00,436.57,436.87,436.53,436.86,2156.0,376.3643,376.6229,376.3298,376.6143,2156.0
2020-02-18 10:55:00,436.6,437.16,436.53,436.76,2961.0,376.3901,376.8729,376.3298,376.5281,2961.0
2020-02-18 11:00:00,436.61,436.61,436.14,436.15,2194.0,376.3988,376.3988,375.9936,376.0022,2194.0
2020-02-18 11:05:00,436.01,436.04,435.57,436.04,6094.0,375.8815,375.9074,375.5022,375.9074,6094.0
2020-02-18 11:10:00,435.99,436.0,435.25,435.39,10018.0,375.8643,375.8729,375.2263,375.347,10018.0
2020-02-18 11:15:00,435.6,435.6,435.04,435.08,9084.0,375.528,375.528,375.0453,375.0798,9084.0
2020-02-18 11:20:00,435.11,435.66,434.85,435.5,22092.0,375.1056,375.5798,374.8815,375.4418,22092.0
2020-02-18 11:25:00,435.4,435.54,434.9,434.9,6289.0,375.3556,375.4763,374.9246,374.9246,6289.0
2020-02-18 11:30:00,435.09,435.28,434.75,435.12,4886.0,375.0884,375.2522,374.7953,375.1142,4886.0
2020-02-18 11:35:00,435.12,435.46,435.0,435.2,10763.0,375.1142,375.4073,375.0108,375.1832,10763.0
2020-02-18 11:40:00,435.07,435.07,434.91,434.92,850.0,375.0711,375.0711,374.9332,374.9418,850.0
2020-02-18 11:45:00,434.8,434.91,434.65,434.66,4992.0,374.8384,374.9332,374.7091,374.7177,4992.0
2020-02-18 11:50:00,434.7,434.7,434.37,434.37,2800.0,374.7522,374.7522,374.4677,374.4677,2800.0
2020-02-18 11:55:00,434.42,434.56,434.01,434.11,2665.0,374.5108,374.6315,374.1573,374.2435,2665.0
2020-02-18 12:00:00,434.24,434.43,434.22,434.27,1475.0,374.3556,374.5194,374.3384,374.3815,1475.0
2020-02-18 12:05:00,434.28,434.5,434.2,434.5,4067.0,374.3901,374.5797,374.3211,374.5797,4067.0
2020-02-18 12:10:00,434.57,434.94,434.57,434.84,660.0,374.6401,374.9591,374.6401,374.8728,660.0
2020-02-18 12:15:00,434.93,435.02,434.65,434.91,1975.0,374.9504,375.028,374.7091,374.9332,1975.0
2020-02-18 12:20:00,434.95,435.01,434.75,435.01,1232.0,374.9677,375.0194,374.7953,375.0194,1232.0
2020-02-18 12:25:00,435.16,435.21,434.89,435.07,1902.0,375.1487,375.1918,374.916,375.0711,1902.0
2020-02-18 12:30:00,434.88,435.14,434.88,434.99,1979.0,374.9073,375.1315,374.9073,375.0022,1979.0
2020-02-18 12:35:00,434.93,434.98,434.79,434.96,1400.0,374.9504,374.9935,374.8297,374.9763,1400.0
2020-02-18 12:40:00,434.84,434.98,434.71,434.77,1508.0,374.8728,374.9935,374.7608,374.8125,1508.0
2020-02-18 12:45:00,434.66,434.66,434.22,434.37,3841.0,374.7177,374.7177,374.3384,374.4677,3841.0
2020-02-18 12:50:00,434.37,434.79,434.36,434.7,6528.0,374.4677,374.8297,374.459,374.7522,6528.0
2020-02-18 12:55:00,434.57,434.58,434.41,434.52,2845.0,374.6401,374.6487,374.5021,374.597,2845.0
2020-02-18 13:00:00,434.58,434.9,434.55,434.86,1200.0,374.6487,374.9246,374.6228,374.8901,1200.0
2020-02-18 13:05:00,434.84,434.91,434.67,434.74,1564.0,374.8728,374.9332,374.7263,374.7866,1564.0
2020-02-18 13:10:00,434.71,434.71,434.61,434.61,939.0,374.7608,374.7608,374.6746,374.6746,939.0
2020-02-18 13:15:00,434.68,434.72,434.35,434.47,2796.0,374.7349,374.7694,374.4504,374.5539,2796.0
2020-02-18 13:20:00,434.51,434.51,434.25,434.34,1523.0,374.5884,374.5884,374.3642,374.4418,1523.0
2020-02-18 13:25:00,434.45,434.74,434.45,434.74,1115.0,374.5366,374.7866,374.5366,374.7866,1115.0
2020-02-18 13:30:00,434.8,434.86,434.66,434.74,2878.0,374.8384,374.8901,374.7177,374.7866,2878.0
2020-02-18 13:35:00,434.77,434.77,434.29,434.46,3399.0,374.8125,374.8125,374.3987,374.5453,3399.0
2020-02-18 13:40:00,434.56,434.63,434.35,434.35,4210.0,374.6315,374.6918,374.4504,374.4504,4210.0
2020-02-18 13:45:00,434.17,434.5,434.17,434.5,1952.0,374.2952,374.5797,374.2952,374.5797,1952.0
2020-02-18 13:50:00,434.37,434.65,434.32,434.48,1805.0,374.4677,374.7091,374.4246,374.5625,1805.0
2020-02-18 13:55:00,434.63,434.85,434.59,434.59,2442.0,374.6918,374.8815,374.6573,374.6573,2442.0
2020-02-18 14:00:00,434.63,434.87,434.63,434.83,2402.0,374.6918,374.8987,374.6918,374.8642,2402.0
2020-02-18 14:05:00,434.86,434.89,434.81,434.81,2387.0,374.8901,374.916,374.847,374.847,2387.0
2020-02-18 14:10:00,434.9,435.08,434.83,434.92,2798.0,374.9246,375.0798,374.8642,374.9418,2798.0
2020-02-18 14:15:00,434.97,435.19,434.97,435.13,1309.0,374.9849,375.1746,374.9849,375.1229,1309.0
2020-02-18 14:20:00,435.21,435.48,435.15,435.48,700.0,375.1918,375.4246,375.1401,375.4246,700.0
2020-02-18 14:25:00,435.53,435.95,435.48,435.79,1596.0,375.4677,375.8298,375.4246,375.6918,1596.0
2020-02-18 14:30:00,435.75,435.76,435.15,435.38,1724.0,375.6574,375.666,375.1401,375.3384,1724.0
2020-02-18 14:35:00,435.31,435.67,435.15,435.6,1230.0,375.278,375.5884,375.1401,375.528,1230.0
2020-02-18 14:40:00,435.71,435.84,435.41,435.7,2786.0,375.6229,375.7349,375.3642,375.6143,2786.0
2020-02-18 14:45:00,435.61,435.69,435.61,435.62,1827.0,375.5367,375.6056,375.5367,375.5453,1827.0
2020-02-18 14:50:00,435.68,435.92,435.41,435.61,1636.0,375.597,375.8039,375.3642,375.5367,1636.0
2020-02-18 14:55:00,435.56,435.69,435.35,435.35,1210.0,375.4936,375.6056,375.3125,375.3125,1210.0
2020-02-18 15:00:00,435.34,435.46,435.04,435.4,1616.0,375.3039,375.4073,375.0453,375.3556,1616.0
2020-02-18 15:05:00,435.5,435.53,435.34,435.49,2538.0,375.4418,375.4677,375.3039,375.4332,2538.0
2020-02-18 15:10:00,435.54,435.54,435.42,435.53,1185.0,375.4763,375.4763,375.3729,375.4677,1185.0
2020-02-18 15:15:00,435.55,435.56,435.27,435.34,1672.0,375.4849,375.4936,375.2436,375.3039,1672.0
2020-02-18 15:20:00,435.24,435.29,435.01,435.28,3137.0,375.2177,375.2608,375.0194,375.2522,3137.0
2020-02-18 15:25:00,435.38,435.38,434.74,434.9,3074.0,375.3384,375.3384,374.7866,374.9246,3074.0
2020-02-18 15:30:00,434.84,434.98,434.69,434.89,4935.0,374.8728,374.9935,374.7435,374.916,4935.0
2020-02-18 15:35:00,434.97,434.97,434.65,434.75,5450.0,374.9849,374.9849,374.7091,374.7953,5450.0
2020-02-18 15:40:00,434.81,435.01,434.79,434.93,3037.0,374.847,375.0194,374.8297,374.9504,3037.0
2020-02-18 15:45:00,435.06,435.13,434.71,434.83,4454.0,375.0625,375.1229,374.7608,374.8642,4454.0
2020-02-18 15:50:00,434.89,435.26,434.89,435.21,15456.0,374.916,375.2349,374.916,375.1918,15456.0
2020-02-18 15:55:00,435.1,435.61,434.76,435.56,26257.0,375.097,375.5367,374.8039,375.4936,26257.0
2020-02-19 09:30:00,437.0,437.49,436.25,437.16,16245.0,376.735,377.1574,376.0884,376.8729,16245.0
2020-02-19 09:35:00,437.16,437.48,436.44,437.21,5128.0,376.8729,377.1488,376.2522,376.916,5128.0
2020-02-19 09:40:00,436.62,436.7,435.6,435.6,4120.0,376.4074,376.4763,375.528,375.528,4120.0
2020-02-19 09:45:00,436.11,436.11,435.29,435.61,4734.0,375.9677,375.9677,375.2608,375.5367,4734.0
2020-02-19 09:50:00,435.38,435.91,435.0,435.07,9486.0,375.3384,375.7953,375.0108,375.0711,9486.0
2020-02-19 09:55:00,435.32,435.32,434.6,435.01,3414.0,375.2867,375.2867,374.6659,375.0194,3414.0
2020-02-19 10:00:00,435.45,436.4,434.89,436.4,6273.0,375.3987,376.2177,374.916,376.2177,6273.0
2020-02-19 10:05:00,436.31,436.49,435.6,435.96,18620.0,376.1401,376.2953,375.528,375.8384,18620.0
2020-02-19 10:10:00,435.81,435.99,435.62,435.84,2324.0,375.7091,375.8643,375.5453,375.7349,2324.0
2020-02-19 10:15:00,436.08,436.08,435.47,435.76,2324.0,375.9418,375.9418,375.416,375.666,2324.0
2020-02-19 10:20:00,435.67,435.92,435.64,435.92,2647.0,375.5884,375.8039,375.5625,375.8039,2647.0
2020-02-19 10:25:00,435.77,436.18,435.75,435.88,2245.0,375.6746,376.0281,375.6574,375.7694,2245.0
2020-02-19 10:30:00,436.05,436.66,436.05,436.3,8389.0,375.916,376.4419,375.916,376.1315,8389.0
2020-02-19 10:35:00,436.26,436.34,435.93,436.34,1134.0,376.097,376.166,375.8125,376.166,1134.0
2020-02-19 10:40:00,436.45,437.05,436.45,436.99,4166.0,376.2608,376.7781,376.2608,376.7264,4166.0
2020-02-19 10:45:00,436.89,437.46,436.87,437.46,1812.0,376.6401,377.1315,376.6229,377.1315,1812.0
2020-02-19 10:50:00,437.35,437.44,437.13,437.43,3378.0,377.0367,377.1143,376.847,377.1057,3378.0
2020-02-19 10:55:00,437.25,437.83,437.22,437.24,4909.0,376.9505,377.4505,376.9246,376.9419,4909.0
2020-02-19 11:00:00,436.99,437.62,436.99,437.5,1346.0,376.7264,377.2695,376.7264,377.166,1346.0
2020-02-19 11:05:00,437.39,437.55,437.29,437.4,1379.0,377.0712,377.2091,376.985,377.0798,1379.0
2020-02-19 11:10:00,437.33,437.96,437.33,437.91,4087.0,377.0195,377.5626,377.0195,377.5195,4087.0
2020-02-19 11:15:00,437.85,438.18,437.75,437.85,4849.0,377.4678,377.7522,377.3815,377.4678,4849.0
2020-02-19 11:20:00,437.73,437.88,437.34,437.34,6843.0,377.3643,377.4936,377.0281,377.0281,6843.0
2020-02-19 11:25:00,437.4,437.49,437.12,437.4,1350.0,377.0798,377.1574,376.8384,377.0798,1350.0
2020-02-19 11:30:00,437.51,437.82,437.51,437.77,400.0,377.1746,377.4419,377.1746,377.3988,400.0
2020-02-19 11:35:00,437.93,438.27,437.81,437.88,5558.0,377.5367,377.8298,377.4333,377.4936,5558.0
2020-02-19 11:40:00,437.87,437.92,437.48,437.72,1150.0,377.485,377.5281,377.1488,377.3557,1150.0
2020-02-19 11:45:00,437.66,437.66,437.35,437.53,2268.0,377.304,377.304,377.0367,377.1919,2268.0
2020-02-19 11:50:00,437.46,437.46,437.1,437.15,17927.0,377.1315,377.1315,376.8212,376.8643,17927.0
2020-02-19 11:55:00,437.1,437.19,436.8,436.96,26350.0,376.8212,376.8988,376.5626,376.7005,26350.0
2020-02-19 12:00:00,436.94,437.11,436.58,436.84,5700.0,376.6832,376.8298,376.3729,376.597,5700.0
2020-02-19 12:05:00,436.8,437.29,436.77,437.27,12981.0,376.5626,376.985,376.5367,376.9677,12981.0
2020-02-19 12:10:00,437.27,437.59,437.19,437.24,24811.0,376.9677,377.2436,376.8988,376.9419,24811.0
2020-02-19 12:15:00,437.33,437.39,437.13,437.32,1340.0,377.0195,377.0712,376.847,377.0108,1340.0
2020-02-19 12:20:00,437.13,437.22,436.71,436.71,7874.0,376.847,376.9246,376.485,376.485,7874.0
2020-02-19 12:25:00,436.74,436.83,436.36,436.5,9484.0,376.5108,376.5884,376.1832,376.3039,9484.0
2020-02-19 12:30:00,436.5,437.06,436.5,437.05,3046.0,376.3039,376.7867,376.3039,376.7781,3046.0
2020-02-19 12:35:00,436.94,437.16,436.94,437.08,2404.0,376.6832,376.8729,376.6832,376.8039,2404.0
2020-02-19 12:40:00,436.95,437.01,436.77,436.82,3907.0,376.6919,376.7436,376.5367,376.5798,3907.0
2020-02-19 12:45:00,436.81,437.01,436.8,436.99,1150.0,376.5712,376.7436,376.5626,376.7264,1150.0
2020-02-19 12:50:00,437.13,437.24,436.99,436.99,2786.0,376.847,376.9419,376.7264,376.7264,2786.0
2020-02-19 12:55:00,436.98,437.1,436.91,437.07,1970.0,376.7177,376.8212,376.6574,376.7953,1970.0
2020-02-19 13:00:00,437.27,437.53,437.2,437.53,1382.0,376.9677,377.1919,376.9074,377.1919,1382.0
2020-02-19 13:05:00,437.5,437.62,437.34,437.53,1801.0,377.166,377.2695,377.0281,377.1919,1801.0
2020-02-19 13:10:00,437.48,437.49,437.15,437.22,1683.0,377.1488,377.1574,376.8643,376.9246,1683.0
2020-02-19 13:15:00,437.13,437.55,437.13,437.54,1942.0,376.847,377.2091,376.847,377.2005,1942.0
2020-02-19 13:20:00,437.5,437.59,437.13,437.13,2513.0,377.166,377.2436,376.847,376.847,2513.0
2020-02-19 13:25:00,437.13,437.47,437.12,437.4,800.0,376.847,377.1402,376.8384,377.0798,800.0
2020-02-19 13:30:00,437.46,437.5,437.19,437.19,1299.0,377.1315,377.166,376.8988,376.8988,1299.0
2020-02-19 13:35:00,437.38,437.38,436.81,437.36,4038.0,377.0626,377.0626,376.5712,377.0453,4038.0
2020-02-19 13:40:00,437.2,437.36,437.11,437.21,1776.0,376.9074,377.0453,376.8298,376.916,1776.0
2020-02-19 13:45:00,437.32,437.32,436.87,436.92,1856.0,377.0108,377.0108,376.6229,376.666,1856.0
2020-02-19 13:50:00,436.84,436.84,436.7,436.82,834.0,376.597,376.597,376.4763,376.5798,834.0
2020-02-19 13:55:00,436.84,436.87,436.2,436.2,2169.0,376.597,376.6229,376.0453,376.0453,2169.0
2020-02-19 14:00:00,436.33,436.42,436.1,436.4,4237.0,376.1574,376.235,375.9591,376.2177,4237.0
2020-02-19 14:05:00,436.34,436.53,436.33,436.4,5201.0,376.166,376.3298,376.1574,376.2177,5201.0
2020-02-19 14:10:00,436.43,436.62,436.35,436.55,3216.0,376.2436,376.4074,376.1746,376.347,3216.0
2020-02-19 14:15:00,436.5,436.56,436.45,436.56,906.0,376.3039,376.3557,376.2608,376.3557,906.0
2020-02-19 14:20:00,436.59,436.59,436.31,436.31,701.0,376.3815,376.3815,376.1401,376.1401,701.0
2020-02-19 14:25:00,436.25,436.6,436.24,436.57,1602.0,376.0884,376.3901,376.0798,376.3643,1602.0
2020-02-19 14:30:00,436.61,436.64,436.41,436.53,5432.0,376.3988,376.4246,376.2263,376.3298,5432.0
2020-02-19 14:35:00,436.61,436.73,436.38,436.69,3827.0,376.3988,376.5022,376.2005,376.4677,3827.0
2020-02-19 14:40:00,436.6,436.76,436.59,436.73,5123.0,376.3901,376.5281,376.3815,376.5022,5123.0
2020-02-19 14:45:00,436.71,436.73,436.37,436.5,4783.0,376.485,376.5022,376.1919,376.3039,4783.0
2020-02-19 14:50:00,436.56,436.58,436.16,436.25,2093.0,376.3557,376.3729,376.0108,376.0884,2093.0
2020-02-19 14:55:00,436.18,436.37,435.99,436.28,2723.0,376.0281,376.1919,375.8643,376.1143,2723.0
2020-02-19 15:00:00,436.27,436.28,436.02,436.06,2897.0,376.1056,376.1143,375.8901,375.9246,2897.0
2020-02-19 15:05:00,436.0,436.1,435.76,435.91,3394.0,375.8729,375.9591,375.666,375.7953,3394.0
2020-02-19 15:10:00,435.71,436.17,435.71,435.97,5525.0,375.6229,376.0194,375.6229,375.847,5525.0
2020-02-19 15:15:00,436.02,436.26,436.0,436.26,3606.0,375.8901,376.097,375.8729,376.097,3606.0
2020-02-19 15:20:00,436.28,436.53,436.11,436.21,5852.0,376.1143,376.3298,375.9677,376.0539,5852.0
2020-02-19 15:25:00,436.27,436.44,436.17,436.37,4964.0,376.1056,376.2522,376.0194,376.1919,4964.0
2020-02-19 15:30:00,436.37,436.41,436.14,436.23,7475.0,376.1919,376.2263,375.9936,376.0712,7475.0
2020-02-19 15:35:00,436.17,436.23,435.94,435.94,7829.0,376.0194,376.0712,375.8212,375.8212,7829.0
2020-02-19 15:40:00,435.9,435.94,435.6,435.7,5233.0,375.7867,375.8212,375.528,375.6143,5233.0
2020-02-19 15:45:00,435.8,435.95,435.6,435.6,3932.0,375.7005,375.8298,375.528,375.528,3932.0
2020-02-19 15:50:00,435.55,435.62,434.7,435.05,19827.0,375.4849,375.5453,374.7522,375.0539,19827.0
2020-02-19 15:55:00,435.13,435.3,434.4,434.48,43042.0,375.1229,375.2694,374.4935,374.5625,43042.0
2020-02-20 09:30:00,433.63,434.99,432.43,434.75,24177.0,373.8297,375.0022,372.7952,374.7953,24177.0
2020-02-20 09:35:00,434.24,434.25,433.04,433.21,6146.0,374.3556,374.3642,373.3211,373.4676,6146.0
2020-02-20 09:40:00,433.6,433.68,431.48,432.99,17696.0,373.8039,373.8728,371.9762,373.278,17696.0
2020-02-20 09:45:00,432.64,432.64,431.32,431.65,6537.0,372.9762,372.9762,371.8383,372.1228,6537.0
2020-02-20 09:50:00,431.36,432.12,431.35,432.03,4252.0,371.8728,372.528,371.8641,372.4504,4252.0
2020-02-20 09:55:00,432.54,432.83,432.15,432.83,3227.0,372.89,373.14,372.5538,373.14,3227.0
2020-02-20 10:00:00,432.75,433.65,432.69,433.38,3420.0,373.0711,373.847,373.0193,373.6142,3420.0
2020-02-20 10:05:00,433.4,433.49,432.84,433.18,4396.0,373.6314,373.709,373.1487,373.4418,4396.0
2020-02-20 10:10:00,433.39,433.52,433.09,433.41,2600.0,373.6228,373.7349,373.3642,373.6401,2600.0
2020-02-20 10:15:00,433.03,433.1,432.35,432.64,5418.0,373.3125,373.3728,372.7262,372.9762,5418.0
2020-02-20 10:20:00,432.6,432.6,432.0,432.27,12893.0,372.9418,372.9418,372.4245,372.6573,12893.0
2020-02-20 10:25:00,432.24,432.6,432.01,432.05,28227.0,372.6314,372.9418,372.4331,372.4676,28227.0
2020-02-20 10:30:00,432.2,432.2,431.4,431.4,7459.0,372.5969,372.5969,371.9072,371.9072,7459.0
2020-02-20 10:35:00,431.48,431.64,430.58,431.01,7436.0,371.9762,372.1141,371.2003,371.571,7436.0
2020-02-20 10:40:00,431.2,431.27,430.93,431.25,3166.0,371.7348,371.7952,371.5021,371.7779,3166.0
2020-02-20 10:45:00,431.13,431.13,430.46,430.55,3440.0,371.6745,371.6745,371.0969,371.1745,3440.0
2020-02-20 10:50:00,430.4,430.71,430.21,430.21,4276.0,371.0452,371.3124,370.8814,370.8814,4276.0
2020-02-20 10:55:00,430.16,430.26,429.77,430.22,6077.0,370.8383,370.9245,370.502,370.89,6077.0
2020-02-20 11:00:00,430.16,430.19,429.68,429.69,6773.0,370.8383,370.8641,370.4244,370.4331,6773.0
2020-02-20 11:05:00,429.52,429.63,428.31,428.94,7166.0,370.2865,370.3813,369.2434,369.7865,7166.0
2020-02-20 11:10:00,429.01,429.23,428.43,428.43,5803.0,369.8468,370.0365,369.3468,369.3468,5803.0
2020-02-20 11:15:00,428.31,428.41,427.37,427.72,11716.0,369.2434,369.3296,368.433,368.7347,11716.0
2020-02-20 11:20:00,427.72,428.23,427.4,427.73,4754.0,368.7347,369.1744,368.4589,368.7434,4754.0
2020-02-20 11:25:00,427.64,427.66,427.01,427.29,10141.0,368.6658,368.683,368.1227,368.364,10141.0
2020-02-20 11:30:00,427.26,427.45,424.15,424.98,15258.0,368.3382,368.502,365.6571,366.3726,15258.0
2020-02-20 11:35:00,425.03,425.72,424.37,425.4,11523.0,366.4157,367.0106,365.8467,366.7347,11523.0
2020-02-20 11:40:00,425.63,426.41,425.22,426.32,10624.0,366.933,367.6054,366.5795,367.5278,10624.0
2020-02-20 11:45:00,426.34,426.34,425.3,425.75,7674.0,367.5451,367.5451,366.6485,367.0364,7674.0
2020-02-20 11:50:00,425.77,427.19,425.77,427.15,10454.0,367.0537,368.2778,367.0537,368.2433,10454.0
2020-02-20 11:55:00,427.12,427.44,426.01,426.27,6086.0,368.2175,368.4934,367.2606,367.4847,6086.0
2020-02-20 12:00:00,426.26,426.41,425.91,426.04,5816.0,367.4761,367.6054,367.1744,367.2864,5816.0
2020-02-20 12:05:00,426.04,426.37,425.92,425.98,3868.0,367.2864,367.5709,367.183,367.2347,3868.0
2020-02-20 12:10:00,426.03,427.03,425.98,427.03,5020.0,367.2778,368.1399,367.2347,368.1399,5020.0
2020-02-20 12:15:00,426.89,426.89,426.24,426.66,4769.0,368.0192,368.0192,367.4588,367.8209,4769.0
2020-02-20 12:20:00,426.79,426.79,426.05,426.22,4875.0,367.933,367.933,367.295,367.4416,4875.0
2020-02-20 12:25:00,426.34,426.5,425.85,426.5,8950.0,367.5451,367.683,367.1226,367.683,8950.0
2020-02-20 12:30:00,426.4,426.68,426.15,426.49,6732.0,367.5968,367.8382,367.3813,367.6744,6732.0
2020-02-20 12:35:00,426.5,426.55,426.14,426.28,8473.0,367.683,367.7261,367.3726,367.4933,8473.0
2020-02-20 12:40:00,426.41,426.77,426.31,426.32,4090.0,367.6054,367.9158,367.5192,367.5278,4090.0
2020-02-20 12:45:00,426.2,426.57,426.09,426.35,2500.0,367.4244,367.7433,367.3295,367.5537,2500.0
2020-02-20 12:50:00,426.3,426.3,425.8,425.98,6030.0,367.5106,367.5106,367.0795,367.2347,6030.0
2020-02-20 12:55:00,425.97,426.22,425.8,426.22,3318.0,367.2261,367.4416,367.0795,367.4416,3318.0
2020-02-20 13:00:00,426.09,426.21,425.81,426.08,6281.0,367.3295,367.433,367.0881,367.3209,6281.0
2020-02-20 13:05:00,426.45,426.92,426.29,426.77,4352.0,367.6399,368.0451,367.5019,367.9158,4352.0
2020-02-20 13:10:00,426.87,427.38,426.86,427.18,6021.0,368.002,368.4416,367.9933,368.2692,6021.0
2020-02-20 13:15:00,427.61,427.68,426.43,426.43,18241.0,368.6399,368.7003,367.6226,367.6226,18241.0
2020-02-20 13:20:00,426.43,427.01,426.22,426.99,4700.0,367.6226,368.1227,367.4416,368.1054,4700.0
2020-02-20 13:25:00,426.98,426.98,426.43,426.89,3717.0,368.0968,368.0968,367.6226,368.0192,3717.0
2020-02-20 13:30:00,426.73,427.01,426.51,426.98,6481.0,367.8813,368.1227,367.6916,368.0968,6481.0
2020-02-20 13:35:00,426.91,426.91,426.13,426.19,4747.0,368.0364,368.0364,367.364,367.4157,4747.0
2020-02-20 13:40:00,426.12,426.12,425.58,425.71,6371.0,367.3554,367.3554,366.8899,367.0019,6371.0
2020-02-20 13:45:00,425.59,426.01,425.46,425.92,13433.0,366.8985,367.2606,366.7864,367.183,13433.0
2020-02-20 13:50:00,426.03,426.16,425.56,425.56,4904.0,367.2778,367.3899,366.8726,366.8726,4904.0
2020-02-20 13:55:00,425.48,425.7,425.32,425.32,13181.0,366.8037,366.9933,366.6657,366.6657,13181.0
2020-02-20 14:00:00,425.46,426.53,425.39,426.53,10286.0,366.7864,367.7089,366.7261,367.7089,10286.0
2020-02-20 14:05:00,426.67,426.68,425.83,425.87,6888.0,367.8295,367.8382,367.1054,367.1399,6888.0
2020-02-20 14:10:00,425.85,426.39,425.48,425.98,4825.0,367.1226,367.5882,366.8037,367.2347,4825.0
2020-02-20 14:15:00,426.04,426.1,425.82,426.09,3281.0,367.2864,367.3382,367.0968,367.3295,3281.0
2020-02-20 14:20:00,426.15,426.25,425.81,425.94,3422.0,367.3813,367.4675,367.0881,367.2002,3422.0
2020-02-20 14:25:00,426.01,426.02,425.76,425.94,4643.0,367.2606,367.2692,367.045,367.2002,4643.0
2020-02-20 14:30:00,425.95,426.42,425.92,426.12,5851.0,367.2088,367.614,367.183,367.3554,5851.0
2020-02-20 14:35:00,426.19,426.2,425.52,425.58,4282.0,367.4157,367.4244,366.8381,366.8899,4282.0
2020-02-20 14:40:00,425.57,425.65,424.82,425.16,10571.0,366.8812,366.9502,366.2347,366.5278,10571.0
2020-02-20 14:45:00,425.13,425.14,424.63,424.95,3418.0,366.5019,366.5105,366.0709,366.3467,3418.0
2020-02-20 14:50:00,424.89,425.01,424.69,424.93,5757.0,366.295,366.3985,366.1226,366.3295,5757.0
2020-02-20 14:55:00,424.93,425.44,424.9,425.15,6735.0,366.3295,366.7692,366.3036,366.5192,6735.0
2020-02-20 15:00:00,425.18,425.77,425.18,425.56,4066.0,366.545,367.0537,366.545,366.8726,4066.0
2020-02-20 15:05:00,425.59,425.86,425.33,425.5,5543.0,366.8985,367.1312,366.6743,366.8209,5543.0
2020-02-20 15:10:00,425.5,425.52,425.08,425.19,5960.0,366.8209,366.8381,366.4588,366.5536,5960.0
2020-02-20 15:15:00,425.21,425.63,425.09,425.52,7924.0,366.5709,366.933,366.4674,366.8381,7924.0
2020-02-20 15:20:00,425.5,426.11,425.45,426.1,4688.0,366.8209,367.3468,366.7778,367.3382,4688.0
2020-02-20 15:25:00,426.08,426.26,425.87,426.08,10691.0,367.3209,367.4761,367.1399,367.3209,10691.0
2020-02-20 15:30:00,426.09,426.25,425.96,425.99,7340.0,367.3295,367.4675,367.2175,367.2433,7340.0
2020-02-20 15:35:00,425.93,425.93,425.36,425.37,7454.0,367.1916,367.1916,366.7002,366.7088,7454.0
2020-02-20 15:40:00,425.43,426.06,425.43,425.93,10097.0,366.7605,367.3037,366.7605,367.1916,10097.0
2020-02-20 15:45:00,425.98,425.98,425.04,425.13,10976.0,367.2347,367.2347,366.4243,366.5019,10976.0
2020-02-20 15:50:00,425.09,425.36,424.78,425.36,36656.0,366.4674,366.7002,366.2002,366.7002,36656.0
2020-02-20 15:55:00,425.31,426.11,425.22,425.88,60022.0,366.6571,367.3468,366.5795,367.1485,60022.0
2020-02-21 09:30:00,425.12,426.13,425.0,425.0,52871.0,366.4933,367.364,366.3898,366.3898,52871.0
2020-02-21 09:35:00,424.76,424.8,423.85,423.85,5420.0,366.1829,366.2174,365.3984,365.3984,5420.0
2020-02-21 09:40:00,424.0,424.04,422.66,424.01,11818.0,365.5278,365.5622,364.3725,365.5364,11818.0
2020-02-21 09:45:00,424.28,424.29,422.79,422.79,4252.0,365.7691,365.7778,364.4846,364.4846,4252.0
2020-02-21 09:50:00,423.19,424.64,423.17,424.61,4910.0,364.8295,366.0795,364.8122,366.0536,4910.0
2020-02-21 09:55:00,424.61,425.68,424.32,425.39,7623.0,366.0536,366.9761,365.8036,366.7261,7623.0
2020-02-21 10:00:00,425.5,425.7,424.51,425.35,5942.0,366.8209,366.9933,365.9674,366.6916,5942.0
2020-02-21 10:05:00,425.13,426.31,425.05,426.11,5169.0,366.5019,367.5192,366.433,367.3468,5169.0
2020-02-21 10:10:00,426.07,426.09,425.02,426.06,7832.0,367.3123,367.3295,366.4071,367.3037,7832.0
2020-02-21 10:15:00,426.21,426.28,425.72,426.12,4765.0,367.433,367.4933,367.0106,367.3554,4765.0
2020-02-21 10:20:00,426.24,426.79,426.19,426.36,5079.0,367.4588,367.933,367.4157,367.5623,5079.0
2020-02-21 10:25:00,426.24,426.46,425.37,425.75,5303.0,367.4588,367.6485,366.7088,367.0364,5303.0
2020-02-21 10:30:00,425.93,426.48,425.56,425.58,10857.0,367.1916,367.6657,366.8726,366.8899,10857.0
2020-02-21 10:35:00,425.78,426.35,425.77,426.13,9553.0,367.0623,367.5537,367.0537,367.364,9553.0
2020-02-21 10:40:00,425.93,426.12,425.54,426.02,8528.0,367.1916,367.3554,366.8554,367.2692,8528.0
2020-02-21 10:45:00,425.91,426.77,425.86,426.77,3157.0,367.1744,367.9158,367.1312,367.9158,3157.0
2020-02-21 10:50:00,426.62,428.71,426.52,428.59,7197.0,367.7864,369.5882,367.7002,369.4848,7197.0
2020-02-21 10:55:00,428.34,428.72,427.49,427.49,8846.0,369.2692,369.5968,368.5365,368.5365,8846.0
2020-02-21 11:00:00,427.51,427.73,427.35,427.51,14088.0,368.5537,368.7434,368.4158,368.5537,14088.0
2020-02-21 11:05:00,427.75,427.8,426.8,426.97,2556.0,368.7606,368.8037,367.9416,368.0882,2556.0
2020-02-21 11:10:00,426.94,427.0,426.66,426.96,9492.0,368.0623,368.114,367.8209,368.0796,9492.0
2020-02-21 11:15:00,426.96,426.99,426.17,426.26,8044.0,368.0796,368.1054,367.3985,367.4761,8044.0
2020-02-21 11:20:00,426.17,426.4,426.01,426.4,2437.0,367.3985,367.5968,367.2606,367.5968,2437.0
2020-02-21 11:25:00,426.45,426.9,426.36,426.81,1673.0,367.6399,368.0278,367.5623,367.9502,1673.0
2020-02-21 11:30:00,426.72,427.45,426.72,427.21,5386.0,367.8726,368.502,367.8726,368.2951,5386.0
2020-02-21 11:35:00,427.13,427.25,426.82,427.0,2951.0,368.2261,368.3296,367.9589,368.114,2951.0
2020-02-21 11:40:00,427.0,427.15,426.79,427.08,1850.0,368.114,368.2433,367.933,368.183,1850.0
2020-02-21 11:45:00,427.08,427.08,426.8,426.9,2581.0,368.183,368.183,367.9416,368.0278,2581.0
2020-02-21 11:50:00,427.46,427.66,427.29,427.66,2133.0,368.5106,368.683,368.364,368.683,2133.0
2020-02-21 11:55:00,427.5,427.58,427.27,427.43,2478.0,368.5451,368.614,368.3468,368.4847,2478.0
2020-02-21 12:00:00,427.04,427.06,426.67,426.97,5231.0,368.1485,368.1658,367.8295,368.0882,5231.0
2020-02-21 12:05:00,426.82,426.98,426.59,426.7,3413.0,367.9589,368.0968,367.7606,367.8554,3413.0
2020-02-21 12:10:00,426.8,427.2,426.79,426.83,2276.0,367.9416,368.2865,367.933,367.9675,2276.0
2020-02-21 12:15:00,426.91,426.92,426.6,426.84,4170.0,368.0364,368.0451,367.7692,367.9761,4170.0
2020-02-21 12:20:00,426.85,426.9,426.71,426.75,1900.0,367.9847,368.0278,367.864,367.8985,1900.0
2020-02-21 12:25:00,426.5,426.71,426.23,426.71,5533.0,367.683,367.864,367.4502,367.864,5533.0
2020-02-21 12:30:00,427.04,427.04,426.78,426.98,600.0,368.1485,368.1485,367.9244,368.0968,600.0
2020-02-21 12:35:00,426.93,427.09,426.87,427.0,1468.0,368.0537,368.1916,368.002,368.114,1468.0
2020-02-21 12:40:00,427.0,427.0,426.68,426.89,3056.0,368.114,368.114,367.8382,368.0192,3056.0
2020-02-21 12:45:00,426.82,427.1,426.7,427.09,2251.0,367.9589,368.2002,367.8554,368.1916,2251.0
2020-02-21 12:50:00,427.16,427.24,427.0,427.03,2189.0,368.252,368.3209,368.114,368.1399,2189.0
2020-02-21 12:55:00,427.09,427.24,427.08,427.23,900.0,368.1916,368.3209,368.183,368.3123,900.0
2020-02-21 13:00:00,427.24,427.48,427.23,427.3,2095.0,368.3209,368.5278,368.3123,368.3727,2095.0
2020-02-21 13:05:00,427.28,427.61,427.23,427.29,3669.0,368.3554,368.6399,368.3123,368.364,3669.0
2020-02-21 13:10:00,427.26,427.33,427.17,427.2,1722.0,368.3382,368.3985,368.2606,368.2865,1722.0
2020-02-21 13:15:00,427.39,427.39,427.08,427.24,1500.0,368.4503,368.4503,368.183,368.3209,1500.0
2020-02-21 13:20:00,427.1,427.1,426.7,426.88,2522.0,368.2002,368.2002,367.8554,368.0106,2522.0
2020-02-21 13:25:00,426.86,427.27,426.85,427.09,2294.0,367.9933,368.3468,367.9847,368.1916,2294.0
2020-02-21 13:30:00,426.95,427.25,426.95,427.25,4723.0,368.0709,368.3296,368.0709,368.3296,4723.0
2020-02-21 13:35:00,427.32,427.5,427.05,427.18,5148.0,368.3899,368.5451,368.1571,368.2692,5148.0
2020-02-21 13:40:00,427.36,427.54,427.35,427.5,1825.0,368.4244,368.5796,368.4158,368.5451,1825.0
2020-02-21 13:45:00,427.48,427.61,427.48,427.61,825.0,368.5278,368.6399,368.5278,368.6399,825.0
2020-02-21 13:50:00,427.45,427.46,427.16,427.26,4006.0,368.502,368.5106,368.252,368.3382,4006.0
2020-02-21 13:55:00,427.24,427.56,427.24,427.46,4317.0,368.3209,368.5968,368.3209,368.5106,4317.0
2020-02-21 14:00:00,427.53,427.75,427.15,427.32,2502.0,368.5709,368.7606,368.2433,368.3899,2502.0
2020-02-21 14:05:00,427.41,427.41,426.97,427.17,2077.0,368.4675,368.4675,368.0882,368.2606,2077.0
2020-02-21 14:10:00,427.28,427.44,427.18,427.18,1302.0,368.3554,368.4934,368.2692,368.2692,1302.0
2020-02-21 14:15:00,427.16,427.17,426.7,426.82,2502.0,368.252,368.2606,367.8554,367.9589,2502.0
2020-02-21 14:20:00,426.98,427.02,426.45,426.45,1937.0,368.0968,368.1313,367.6399,367.6399,1937.0
2020-02-21 14:25:00,426.37,427.0,426.37,426.9,4332.0,367.5709,368.114,367.5709,368.0278,4332.0
2020-02-21 14:30:00,426.81,427.05,426.74,426.79,1744.0,367.9502,368.1571,367.8899,367.933,1744.0
2020-02-21 14:35:00,426.91,426.95,426.61,426.69,2067.0,368.0364,368.0709,367.7778,367.8468,2067.0
2020-02-21 14:40:00,426.93,427.31,426.92,426.97,2708.0,368.0537,368.3813,368.0451,368.0882,2708.0
2020-02-21 14:45:00,427.0,427.0,426.61,426.81,1778.0,368.114,368.114,367.7778,367.9502,1778.0
2020-02-21 14:50:00,426.93,427.25,426.84,426.98,2430.0,368.0537,368.3296,367.9761,368.0968,2430.0
2020-02-21 14:55:00,427.14,427.56,427.03,427.28,1215.0,368.2347,368.5968,368.1399,368.3554,1215.0
2020-02-21 15:00:00,427.18,427.39,427.01,427.01,3152.0,368.2692,368.4503,368.1227,368.1227,3152.0
2020-02-21 15:05:00,427.01,427.22,426.74,427.16,4142.0,368.1227,368.3037,367.8899,368.252,4142.0
2020-02-21 15:10:00,427.08,427.6,426.97,427.53,4362.0,368.183,368.6313,368.0882,368.5709,4362.0
2020-02-21 15:15:00,427.6,427.6,427.27,427.49,2878.0,368.6313,368.6313,368.3468,368.5365,2878.0
2020-02-21 15:20:00,427.41,427.44,427.12,427.22,4525.0,368.4675,368.4934,368.2175,368.3037,4525.0
2020-02-21 15:25:00,427.21,427.21,426.92,427.14,4849.0,368.2951,368.2951,368.0451,368.2347,4849.0
2020-02-21 15:30:00,427.16,427.27,426.43,426.46,3942.0,368.252,368.3468,367.6226,367.6485,3942.0
2020-02-21 15:35:00,426.53,426.63,426.29,426.4,5540.0,367.7089,367.7951,367.5019,367.5968,5540.0
2020-02-21 15:40:00,426.52,426.52,426.01,426.06,6329.0,367.7002,367.7002,367.2606,367.3037,6329.0
2020-02-21 15:45:00,426.19,427.28,426.15,427.02,15171.0,367.4157,368.3554,367.3813,368.1313,15171.0
2020-02-21 15:50:00,426.98,427.92,426.88,427.43,20656.0,368.0968,368.9072,368.0106,368.4847,20656.0
2020-02-21 15:55:00,427.43,427.85,427.22,427.78,51968.0,368.4847,368.8468,368.3037,368.7865,51968.0
2020-02-24 09:30:00,419.65,421.99,418.99,420.47,4124.0,361.7776,363.7949,361.2087,362.4846,4124.0
2020-02-24 09:35:00,420.45,423.4,420.39,423.19,66981.0,362.4673,365.0105,362.4156,364.8295,66981.0
2020-02-24 09:40:00,423.12,423.94,421.42,422.49,15269.0,364.7691,365.476,363.3036,364.226,15269.0
2020-02-24 09:45:00,422.61,423.0,422.37,422.66,11763.0,364.3294,364.6657,364.1225,364.3725,11763.0
2020-02-24 09:50:00,422.47,424.2,422.32,422.55,11244.0,364.2088,365.7002,364.0794,364.2777,11244.0
2020-02-24 09:55:00,422.69,423.07,422.07,422.51,10606.0,364.3984,364.726,363.8639,364.2432,10606.0
2020-02-24 10:00:00,422.73,423.22,422.19,422.34,9666.0,364.4329,364.8553,363.9674,364.0967,9666.0
2020-02-24 10:05:00,422.5,422.81,422.39,422.63,10883.0,364.2346,364.5019,364.1398,364.3467,10883.0
2020-02-24 10:10:00,422.54,423.4,422.41,422.5,7272.0,364.2691,365.0105,364.157,364.2346,7272.0
2020-02-24 10:15:00,422.58,422.79,421.73,422.32,9846.0,364.3036,364.4846,363.5708,364.0794,9846.0
2020-02-24 10:20:00,422.42,422.58,421.86,422.03,5920.0,364.1656,364.3036,363.6829,363.8294,5920.0
2020-02-24 10:25:00,422.21,422.68,421.64,422.06,6559.0,363.9846,364.3898,363.4932,363.8553,6559.0
2020-02-24 10:30:00,421.9,421.9,420.91,421.01,10654.0,363.7174,363.7174,362.8639,362.9501,10654.0
2020-02-24 10:35:00,420.76,421.69,420.7,421.07,7684.0,362.7346,363.5363,362.6828,363.0018,7684.0
2020-02-24 10:40:00,420.87,421.1,420.28,420.62,9559.0,362.8294,363.0277,362.3208,362.6139,9559.0
2020-02-24 10:45:00,420.64,420.75,420.31,420.71,9158.0,362.6311,362.7259,362.3466,362.6915,9158.0
2020-02-24 10:50:00,420.82,422.26,420.82,422.26,8790.0,362.7863,364.0277,362.7863,364.0277,8790.0
2020-02-24 10:55:00,422.17,422.89,421.91,422.42,8930.0,363.9501,364.5708,363.726,364.1656,8930.0
2020-02-24 11:00:00,422.34,422.53,421.15,421.15,7843.0,364.0967,364.2605,363.0708,363.0708,7843.0
2020-02-24 11:05:00,421.29,422.15,421.27,421.91,5023.0,363.1915,363.9329,363.1742,363.726,5023.0
2020-02-24 11:10:00,421.74,422.54,421.73,422.54,4423.0,363.5794,364.2691,363.5708,364.2691,4423.0
2020-02-24 11:15:00,422.77,423.46,422.67,423.26,6602.0,364.4674,365.0622,364.3812,364.8898,6602.0
2020-02-24 11:20:00,423.56,423.56,422.97,422.97,5879.0,365.1484,365.1484,364.6398,364.6398,5879.0
2020-02-24 11:25:00,422.93,423.04,422.7,422.95,5254.0,364.6053,364.7001,364.407,364.6226,5254.0
2020-02-24 11:30:00,423.05,423.33,422.74,422.94,6142.0,364.7088,364.9502,364.4415,364.6139,6142.0
2020-02-24 11:35:00,422.93,423.2,422.61,422.78,5515.0,364.6053,364.8381,364.3294,364.476,5515.0
2020-02-24 11:40:00,422.55,422.55,421.45,421.58,3006.0,364.2777,364.2777,363.3294,363.4415,3006.0
2020-02-24 11:45:00,421.6,421.74,421.22,421.52,9967.0,363.4587,363.5794,363.1311,363.3898,9967.0
2020-02-24 11:50:00,421.35,421.85,421.18,421.69,9240.0,363.2432,363.6743,363.0966,363.5363,9240.0
2020-02-24 11:55:00,421.57,422.17,421.27,422.1,3075.0,363.4329,363.9501,363.1742,363.8898,3075.0
2020-02-24 12:00:00,421.94,422.05,421.45,421.46,3812.0,363.7518,363.8467,363.3294,363.338,3812.0
2020-02-24 12:05:00,421.43,421.43,420.45,420.45,3171.0,363.3122,363.3122,362.4673,362.4673,3171.0
2020-02-24 12:10:00,420.51,420.6,420.0,420.02,10889.0,362.519,362.5966,362.0794,362.0966,10889.0
2020-02-24 12:15:00,420.15,421.44,420.04,421.23,7886.0,362.2087,363.3208,362.1139,363.1398,7886.0
2020-02-24 12:20:00,421.36,421.63,421.01,421.17,5416.0,363.2518,363.4846,362.9501,363.088,5416.0
2020-02-24 12:25:00,421.22,421.65,421.0,421.24,5150.0,363.1311,363.5018,362.9415,363.1484,5150.0
2020-02-24 12:30:00,421.16,421.19,420.19,420.37,4009.0,363.0794,363.1053,362.2432,362.3984,4009.0
2020-02-24 12:35:00,420.31,421.38,420.31,421.38,3024.0,362.3466,363.2691,362.3466,363.2691,3024.0
2020-02-24 12:40:00,421.39,421.53,420.73,420.89,3683.0,363.2777,363.3984,362.7087,362.8466,3683.0
2020-02-24 12:45:00,420.85,420.93,420.3,420.73,4264.0,362.8122,362.8811,362.338,362.7087,4264.0
2020-02-24 12:50:00,420.58,420.75,420.36,420.36,2688.0,362.5794,362.7259,362.3897,362.3897,2688.0
2020-02-24 12:55:00,420.53,420.53,419.95,420.01,12011.0,362.5363,362.5363,362.0363,362.088,12011.0
2020-02-24 13:00:00,419.86,419.97,418.97,419.02,5096.0,361.9587,362.0535,361.1914,361.2345,5096.0
2020-02-24 13:05:00,418.98,419.49,418.98,419.32,3750.0,361.2,361.6397,361.2,361.4932,3750.0
2020-02-24 13:10:00,419.27,419.27,418.65,418.66,2349.0,361.4501,361.4501,360.9156,360.9242,2349.0
2020-02-24 13:15:00,418.64,419.0,418.1,419.0,7563.0,360.9069,361.2173,360.4414,361.2173,7563.0
2020-02-24 13:20:00,419.19,419.38,419.0,419.0,3612.0,361.3811,361.5449,361.2173,361.2173,3612.0
2020-02-24 13:25:00,418.82,420.12,418.82,420.12,3691.0,361.0621,362.1828,361.0621,362.1828,3691.0
2020-02-24 13:30:00,420.09,420.34,419.96,420.2,7987.0,362.157,362.3725,362.0449,362.2518,7987.0
2020-02-24 13:35:00,420.09,421.0,420.08,421.0,5487.0,362.157,362.9415,362.1483,362.9415,5487.0
2020-02-24 13:40:00,420.96,421.06,420.36,420.7,3913.0,362.907,362.9932,362.3897,362.6828,3913.0
2020-02-24 13:45:00,420.76,421.2,420.67,421.19,5858.0,362.7346,363.1139,362.657,363.1053,5858.0
2020-02-24 13:50:00,421.36,421.36,420.65,420.71,4224.0,363.2518,363.2518,362.6397,362.6915,4224.0
2020-02-24 13:55:00,420.74,421.03,420.31,421.03,4171.0,362.7173,362.9673,362.3466,362.9673,4171.0
2020-02-24 14:00:00,420.95,421.3,420.74,420.8,6225.0,362.8984,363.2001,362.7173,362.7691,6225.0
2020-02-24 14:05:00,420.61,420.9,419.79,420.27,3940.0,362.6053,362.8553,361.8983,362.3121,3940.0
2020-02-24 14:10:00,420.47,420.48,420.0,420.27,2600.0,362.4846,362.4932,362.0794,362.3121,2600.0
2020-02-24 14:15:00,420.39,420.61,420.0,420.2,3931.0,362.4156,362.6053,362.0794,362.2518,3931.0
2020-02-24 14:20:00,420.3,421.08,420.3,421.08,2480.0,362.338,363.0104,362.338,363.0104,2480.0
2020-02-24 14:25:00,421.33,421.89,421.32,421.86,3781.0,363.226,363.7087,363.2173,363.6829,3781.0
2020-02-24 14:30:00,421.79,422.01,421.58,421.85,8121.0,363.6225,363.8122,363.4415,363.6743,8121.0
2020-02-24 14:35:00,421.69,421.91,421.28,421.9,3240.0,363.5363,363.726,363.1829,363.7174,3240.0
2020-02-24 14:40:00,421.75,422.16,421.7,422.07,1706.0,363.588,363.9415,363.5449,363.8639,1706.0
2020-02-24 14:45:00,422.01,422.08,421.5,421.83,3763.0,363.8122,363.8725,363.3725,363.657,3763.0
2020-02-24 14:50:00,421.81,422.29,421.54,422.12,4653.0,363.6398,364.0536,363.407,363.907,4653.0
2020-02-24 14:55:00,422.28,422.66,422.0,422.4,4034.0,364.045,364.3725,363.8036,364.1484,4034.0
2020-02-24 15:00:00,422.52,422.79,422.19,422.6,3428.0,364.2519,364.4846,363.9674,364.3208,3428.0
2020-02-24 15:05:00,422.53,422.53,422.11,422.25,1917.0,364.2605,364.2605,363.8984,364.0191,1917.0
2020-02-24 15:10:00,422.36,422.36,421.57,421.73,2623.0,364.1139,364.1139,363.4329,363.5708,2623.0
2020-02-24 15:15:00,421.73,422.21,421.22,421.87,9091.0,363.5708,363.9846,363.1311,363.6915,9091.0
2020-02-24 15:20:00,422.03,422.48,421.75,421.76,3769.0,363.8294,364.2174,363.588,363.5967,3769.0
2020-02-24 15:25:00,421.66,421.78,421.38,421.38,5529.0,363.5105,363.6139,363.2691,363.2691,5529.0
2020-02-24 15:30:00,421.48,421.78,420.91,421.53,5655.0,363.3553,363.6139,362.8639,363.3984,5655.0
2020-02-24 15:35:00,421.44,421.67,420.88,420.88,6241.0,363.3208,363.5191,362.838,362.838,6241.0
2020-02-24 15:40:00,420.88,420.99,420.26,420.32,7974.0,362.838,362.9329,362.3035,362.3552,7974.0
2020-02-24 15:45:00,420.35,421.38,420.26,421.12,12926.0,362.3811,363.2691,362.3035,363.0449,12926.0
2020-02-24 15:50:00,421.06,421.06,419.32,419.36,20803.0,362.9932,362.9932,361.4932,361.5276,20803.0
2020-02-24 15:55:00,419.5,419.88,419.08,419.2,53829.0,361.6483,361.9759,361.2863,361.3897,53829.0
2020-02-25 09:30:00,420.1,420.74,419.38,420.73,30370.0,362.1656,362.7173,361.5449,362.7087,30370.0
2020-02-25 09:35:00,420.78,421.73,420.3,420.84,7564.0,362.7518,363.5708,362.338,362.8035,7564.0
2020-02-25 09:40:00,420.46,421.14,419.85,420.69,5739.0,362.4759,363.0622,361.9501,362.6742,5739.0
2020-02-25 09:45:00,420.85,420.85,418.67,418.67,8505.0,362.8122,362.8122,360.9328,360.9328,8505.0
2020-02-25 09:50:00,418.43,418.85,418.29,418.39,7889.0,360.7259,361.088,360.6052,360.6914,7889.0
2020-02-25 09:55:00,418.43,419.21,418.33,419.03,5491.0,360.7259,361.3983,360.6397,361.2431,5491.0
2020-02-25 10:00:00,418.99,419.81,418.65,419.5,6197.0,361.2087,361.9156,360.9156,361.6483,6197.0
2020-02-25 10:05:00,419.68,420.41,419.68,419.94,4944.0,361.8035,362.4328,361.8035,362.0277,4944.0
2020-02-25 10:10:00,419.79,419.91,418.92,419.03,1423.0,361.8983,362.0018,361.1483,361.2431,1423.0
2020-02-25 10:15:00,419.2,419.39,418.79,419.2,6259.0,361.3897,361.5535,361.0362,361.3897,6259.0
2020-02-25 10:20:00,418.98,418.98,417.05,417.06,11891.0,361.2,361.2,359.5362,359.5448,11891.0
2020-02-25 10:25:00,416.91,416.91,415.62,416.1,13395.0,359.4155,359.4155,358.3034,358.7172,13395.0
2020-02-25 10:30:00,416.16,416.7,415.2,416.07,7125.0,358.7689,359.2345,357.9413,358.6914,7125.0
2020-02-25 10:35:00,415.9,416.63,415.49,416.62,8796.0,358.5448,359.1741,358.1913,359.1655,8796.0
2020-02-25 10:40:00,416.47,416.47,415.48,416.44,6484.0,359.0362,359.0362,358.1827,359.0103,6484.0
2020-02-25 10:45:00,416.34,416.7,415.48,415.56,5816.0,358.9241,359.2345,358.1827,358.2517,5816.0
2020-02-25 10:50:00,415.4,415.44,413.12,413.81,14237.0,358.1137,358.1482,356.1482,356.743,14237.0
2020-02-25 10:55:00,414.02,414.77,413.4,414.38,5289.0,356.9241,357.5706,356.3896,357.2344,5289.0
2020-02-25 11:00:00,414.4,415.26,413.77,414.24,12744.0,357.2517,357.9931,356.7085,357.1137,12744.0
2020-02-25 11:05:00,414.19,414.45,413.17,413.74,6746.0,357.0706,357.2948,356.1913,356.6827,6746.0
2020-02-25 11:10:00,413.42,414.16,413.41,413.78,4682.0,356.4068,357.0448,356.3982,356.7172,4682.0
2020-02-25 11:15:00,413.62,413.62,411.14,411.83,9934.0,356.5792,356.5792,354.4412,355.0361,9934.0
2020-02-25 11:20:00,411.55,412.2,411.35,411.69,8893.0,354.7947,355.355,354.6223,354.9154,8893.0
2020-02-25 11:25:00,411.69,412.19,411.31,412.19,4122.0,354.9154,355.3464,354.5878,355.3464,4122.0
2020-02-25 11:30:00,412.26,412.93,411.75,412.93,3835.0,355.4068,355.9844,354.9671,355.9844,3835.0
2020-02-25 11:35:00,412.86,413.02,412.04,412.41,5994.0,355.924,356.062,355.2171,355.5361,5994.0
2020-02-25 11:40:00,412.69,412.69,411.25,411.25,7486.0,355.7775,355.7775,354.5361,354.5361,7486.0
2020-02-25 11:45:00,411.48,413.03,411.48,412.87,3736.0,354.7343,356.0706,354.7343,355.9327,3736.0
2020-02-25 11:50:00,412.99,413.1,412.56,412.7,5236.0,356.0361,356.1309,355.6654,355.7861,5236.0
2020-02-25 11:55:00,412.67,412.67,411.42,411.82,3907.0,355.7602,355.7602,354.6826,355.0275,3907.0
2020-02-25 12:00:00,412.0,412.06,411.68,411.77,4485.0,355.1826,355.2344,354.9068,354.9843,4485.0
2020-02-25 12:05:00,411.9,412.08,411.26,411.67,3575.0,355.0964,355.2516,354.5447,354.8981,3575.0
2020-02-25 12:10:00,411.61,411.98,411.6,411.63,2670.0,354.8464,355.1654,354.8378,354.8637,2670.0
2020-02-25 12:15:00,411.58,411.58,410.29,410.29,5983.0,354.8205,354.8205,353.7084,353.7084,5983.0
2020-02-25 12:20:00,410.28,410.29,409.46,410.12,9453.0,353.6998,353.7084,352.9929,353.5619,9453.0
2020-02-25 12:25:00,410.12,410.96,409.98,410.67,4713.0,353.5619,354.2861,353.4412,354.036,4713.0
2020-02-25 12:30:00,410.85,410.91,410.62,410.65,3809.0,354.1912,354.2429,353.9929,354.0188,3809.0
2020-02-25 12:35:00,411.14,411.5,410.82,410.83,1621.0,354.4412,354.7516,354.1654,354.174,1621.0
2020-02-25 12:40:00,410.74,410.79,409.47,409.48,6317.0,354.0964,354.1395,353.0015,353.0102,6317.0
2020-02-25 12:45:00,409.52,409.53,408.27,408.52,4964.0,353.0446,353.0533,351.967,352.1825,4964.0
2020-02-25 12:50:00,408.66,409.14,408.52,409.14,3942.0,352.3032,352.717,352.1825,352.717,3942.0
2020-02-25 12:55:00,409.08,409.08,407.95,407.95,6810.0,352.6653,352.6653,351.6911,351.6911,6810.0
2020-02-25 13:00:00,407.93,408.3,406.6,407.85,9751.0,351.6739,351.9929,350.5273,351.6049,9751.0
2020-02-25 13:05:00,408.16,408.52,407.26,408.48,5508.0,351.8722,352.1825,351.0963,352.1481,5508.0
2020-02-25 13:10:00,408.46,408.93,407.92,407.92,3272.0,352.1308,352.536,351.6653,351.6653,3272.0
2020-02-25 13:15:00,407.88,407.88,406.7,407.07,4531.0,351.6308,351.6308,350.6135,350.9325,4531.0
2020-02-25 13:20:00,407.03,407.37,406.75,406.76,4428.0,350.898,351.1911,350.6566,350.6653,4428.0
2020-02-25 13:25:00,406.71,407.41,406.5,407.07,7328.0,350.6222,351.2256,350.4411,350.9325,7328.0
2020-02-25 13:30:00,406.94,407.14,405.79,406.32,9100.0,350.8204,350.9929,349.829,350.2859,9100.0
2020-02-25 13:35:00,406.17,406.17,405.17,405.55,14026.0,350.1566,350.1566,349.2945,349.6221,14026.0
2020-02-25 13:40:00,405.65,405.67,404.21,405.67,9745.0,349.7083,349.7256,348.4669,349.7256,9745.0
2020-02-25 13:45:00,405.82,406.91,405.51,406.24,7273.0,349.8549,350.7946,349.5876,350.217,7273.0
2020-02-25 13:50:00,406.1,406.72,405.23,405.26,7066.0,350.0963,350.6308,349.3463,349.3721,7066.0
2020-02-25 13:55:00,405.52,405.52,403.03,403.86,12121.0,349.5963,349.5963,347.4496,348.1652,12121.0
2020-02-25 14:00:00,403.2,403.88,402.1,402.91,11977.0,347.5962,348.1824,346.6479,347.3462,11977.0
2020-02-25 14:05:00,402.96,403.42,399.15,399.67,27587.0,347.3893,347.7859,344.1047,344.553,27587.0
2020-02-25 14:10:00,399.89,402.86,399.73,402.14,11158.0,344.7427,347.3031,344.6047,346.6824,11158.0
2020-02-25 14:15:00,402.14,402.6,401.28,402.25,10491.0,346.6824,347.0789,345.941,346.7772,10491.0
2020-02-25 14:20:00,401.81,402.76,401.42,401.75,14927.0,346.3979,347.2169,346.0617,346.3462,14927.0
2020-02-25 14:25:00,401.7,402.26,400.83,401.09,13163.0,346.3031,346.7858,345.553,345.7772,13163.0
2020-02-25 14:30:00,400.86,402.2,400.3,401.32,13522.0,345.5789,346.7341,345.0961,345.9755,13522.0
2020-02-25 14:35:00,401.43,401.43,400.5,400.74,16577.0,346.0703,346.0703,345.2686,345.4755,16577.0
2020-02-25 14:40:00,400.83,402.42,400.55,402.0,19869.0,345.553,346.9238,345.3117,346.5617,19869.0
2020-02-25 14:45:00,401.89,402.71,401.8,402.41,9377.0,346.4669,347.1738,346.3893,346.9151,9377.0
2020-02-25 14:50:00,402.68,403.9,402.62,403.9,12990.0,347.1479,348.1997,347.0962,348.1997,12990.0
2020-02-25 14:55:00,404.01,404.61,403.71,403.71,15143.0,348.2945,348.8118,348.0359,348.0359,15143.0
2020-02-25 15:00:00,403.89,404.99,403.89,404.07,7038.0,348.191,349.1394,348.191,348.3462,7038.0
2020-02-25 15:05:00,404.27,405.08,403.64,403.67,10746.0,348.5186,349.2169,347.9755,348.0014,10746.0
2020-02-25 15:10:00,403.68,403.97,402.62,402.85,8883.0,348.01,348.26,347.0962,347.2945,8883.0
2020-02-25 15:15:00,402.63,403.76,402.29,403.03,24023.0,347.1048,348.079,346.8117,347.4496,24023.0
2020-02-25 15:20:00,402.96,403.07,401.0,401.61,13897.0,347.3893,347.4841,345.6996,346.2255,13897.0
2020-02-25 15:25:00,401.54,401.97,401.02,401.8,17246.0,346.1651,346.5358,345.7168,346.3893,17246.0
2020-02-25 15:30:00,401.62,401.62,399.15,400.11,16698.0,346.2341,346.2341,344.1047,344.9323,16698.0
2020-02-25 15:35:00,400.01,400.01,397.53,398.66,33934.0,344.8461,344.8461,342.7081,343.6823,33934.0
2020-02-25 15:40:00,398.72,399.95,398.56,399.69,20040.0,343.734,344.7944,343.5961,344.5703,20040.0
2020-02-25 15:45:00,399.8,401.91,399.79,400.28,16506.0,344.6651,346.4841,344.6565,345.0789,16506.0
2020-02-25 15:50:00,400.3,400.58,399.08,400.03,47209.0,345.0961,345.3375,344.0444,344.8634,47209.0
2020-02-25 15:55:00,400.17,400.72,399.45,400.36,65911.0,344.9841,345.4582,344.3634,345.1479,65911.0
2020-02-26 09:30:00,400.31,404.54,399.34,402.28,68828.0,345.1048,348.7514,344.2685,346.8031,68828.0
2020-02-26 09:35:00,402.97,404.24,401.76,402.7,20479.0,347.3979,348.4928,346.3548,347.1652,20479.0
2020-02-26 09:40:00,402.49,405.42,402.43,405.42,15631.0,346.9841,349.5101,346.9324,349.5101,15631.0
2020-02-26 09:45:00,405.05,405.72,403.78,404.76,20563.0,349.1911,349.7687,348.0962,348.9411,20563.0
2020-02-26 09:50:00,404.44,405.35,403.57,404.32,20610.0,348.6652,349.4497,347.9152,348.5617,20610.0
2020-02-26 09:55:00,404.5,405.38,404.15,405.12,10097.0,348.7169,349.4756,348.4152,349.2514,10097.0
2020-02-26 10:00:00,404.79,405.44,404.32,404.62,12072.0,348.9669,349.5273,348.5617,348.8204,12072.0
2020-02-26 10:05:00,404.76,405.31,404.3,405.25,6621.0,348.9411,349.4152,348.5445,349.3635,6621.0
2020-02-26 10:10:00,405.23,406.9,405.05,406.9,18769.0,349.3463,350.786,349.1911,350.786,18769.0
2020-02-26 10:15:00,406.94,407.99,406.74,407.58,18639.0,350.8204,351.7256,350.648,351.3722,18639.0
2020-02-26 10:20:00,407.72,408.38,407.51,408.33,13757.0,351.4929,352.0618,351.3118,352.0187,13757.0
2020-02-26 10:25:00,408.0,408.85,408.0,408.0,9898.0,351.7343,352.467,351.7343,351.7343,9898.0
2020-02-26 10:30:00,407.56,408.78,407.15,408.56,7962.0,351.3549,352.4067,351.0015,352.217,7962.0
2020-02-26 10:35:00,408.78,409.07,407.8,408.16,11932.0,352.4067,352.6567,351.5618,351.8722,11932.0
2020-02-26 10:40:00,408.22,409.62,408.06,409.56,13925.0,351.9239,353.1308,351.786,353.0791,13925.0
2020-02-26 10:45:00,409.56,409.82,409.06,409.63,8848.0,353.0791,353.3033,352.6481,353.1395,8848.0
2020-02-26 10:50:00,409.79,410.3,409.73,409.73,14187.0,353.2774,353.7171,353.2257,353.2257,14187.0
2020-02-26 10:55:00,409.72,410.01,409.21,409.38,9005.0,353.2171,353.4671,352.7774,352.9239,9005.0
2020-02-26 11:00:00,409.3,410.52,409.17,410.1,10089.0,352.855,353.9067,352.7429,353.5447,10089.0
2020-02-26 11:05:00,410.1,410.23,409.01,409.17,11927.0,353.5447,353.6567,352.605,352.7429,11927.0
2020-02-26 11:10:00,409.05,409.14,408.31,408.46,4829.0,352.6395,352.717,352.0015,352.1308,4829.0
2020-02-26 11:15:00,408.51,409.6,408.5,409.3,26397.0,352.1739,353.1136,352.1653,352.855,26397.0
2020-02-26 11:20:00,409.16,410.31,409.02,410.18,13350.0,352.7343,353.7257,352.6136,353.6136,13350.0
2020-02-26 11:25:00,410.19,410.19,409.52,410.07,8933.0,353.6222,353.6222,353.0446,353.5188,8933.0
2020-02-26 11:30:00,409.91,410.03,408.33,408.65,6239.0,353.3809,353.4843,352.0187,352.2946,6239.0
2020-02-26 11:35:00,408.59,409.39,408.09,409.01,7746.0,352.2429,352.9326,351.8118,352.605,7746.0
2020-02-26 11:40:00,409.02,409.33,408.22,408.39,6736.0,352.6136,352.8808,351.9239,352.0705,6736.0
2020-02-26 11:45:00,408.32,408.48,407.67,408.03,26720.0,352.0101,352.1481,351.4498,351.7601,26720.0
2020-02-26 11:50:00,407.89,407.94,407.02,407.02,13524.0,351.6394,351.6825,350.8894,350.8894,13524.0
2020-02-26 11:55:00,407.14,407.74,406.65,407.33,19940.0,350.9929,351.5101,350.5704,351.1567,19940.0
2020-02-26 12:00:00,407.11,407.19,405.58,405.66,10573.0,350.967,351.036,349.648,349.717,10573.0
2020-02-26 12:05:00,405.51,405.8,404.5,404.84,7851.0,349.5876,349.8376,348.7169,349.01,7851.0
2020-02-26 12:10:00,404.84,405.36,404.27,404.27,9618.0,349.01,349.4583,348.5186,348.5186,9618.0
2020-02-26 12:15:00,404.26,404.73,403.47,404.73,8210.0,348.51,348.9152,347.829,348.9152,8210.0
2020-02-26 12:20:00,404.73,405.41,404.64,405.33,15746.0,348.9152,349.5014,348.8376,349.4325,15746.0
2020-02-26 12:25:00,405.48,405.56,404.78,405.03,6787.0,349.5618,349.6307,348.9583,349.1738,6787.0
2020-02-26 12:30:00,405.12,406.1,405.05,406.1,9234.0,349.2514,350.0963,349.1911,350.0963,9234.0
2020-02-26 12:35:00,406.42,406.47,405.39,405.49,4357.0,350.3721,350.4152,349.4842,349.5704,4357.0
2020-02-26 12:40:00,405.51,405.7,404.6,404.61,5214.0,349.5876,349.7514,348.8031,348.8118,5214.0
2020-02-26 12:45:00,405.02,405.53,405.02,405.3,2250.0,349.1652,349.6049,349.1652,349.4066,2250.0
2020-02-26 12:50:00,405.23,405.68,404.7,404.75,3136.0,349.3463,349.7342,348.8893,348.9324,3136.0
2020-02-26 12:55:00,404.51,405.44,404.32,405.24,4523.0,348.7255,349.5273,348.5617,349.3549,4523.0
2020-02-26 13:00:00,405.29,405.53,405.1,405.53,1200.0,349.398,349.6049,349.2342,349.6049,1200.0
2020-02-26 13:05:00,405.55,405.57,404.02,404.03,4772.0,349.6221,349.6394,348.3031,348.3117,4772.0
2020-02-26 13:10:00,404.03,404.13,403.69,403.82,2746.0,348.3117,348.398,348.0186,348.1307,2746.0
2020-02-26 13:15:00,403.96,404.34,403.38,403.39,4031.0,348.2514,348.579,347.7514,347.76,4031.0
2020-02-26 13:20:00,403.66,403.87,403.08,403.18,10318.0,347.9928,348.1738,347.4928,347.579,10318.0
2020-02-26 13:25:00,403.25,404.25,403.25,403.99,4745.0,347.6393,348.5014,347.6393,348.2773,4745.0
2020-02-26 13:30:00,404.06,404.07,401.89,402.24,6917.0,348.3376,348.3462,346.4669,346.7686,6917.0
2020-02-26 13:35:00,402.01,402.21,401.25,401.55,16015.0,346.5703,346.7427,345.9151,346.1737,16015.0
2020-02-26 13:40:00,401.54,401.84,400.94,400.98,13806.0,346.1651,346.4238,345.6479,345.6824,13806.0
2020-02-26 13:45:00,400.75,403.51,400.74,403.16,12852.0,345.4841,347.8635,345.4755,347.5617,12852.0
2020-02-26 13:50:00,403.19,403.19,402.06,402.06,5948.0,347.5876,347.5876,346.6134,346.6134,5948.0
2020-02-26 13:55:00,401.76,402.0,400.75,401.03,19120.0,346.3548,346.5617,345.4841,345.7255,19120.0
2020-02-26 14:00:00,401.17,402.07,400.8,401.17,12129.0,345.8462,346.622,345.5272,345.8462,12129.0
2020-02-26 14:05:00,401.01,402.03,400.91,401.58,6241.0,345.7082,346.5876,345.622,346.1996,6241.0
2020-02-26 14:10:00,401.6,402.42,401.23,402.42,5226.0,346.2169,346.9238,345.8979,346.9238,5226.0
2020-02-26 14:15:00,402.14,402.14,401.2,401.39,6825.0,346.6824,346.6824,345.872,346.0358,6825.0
2020-02-26 14:20:00,401.48,402.2,401.48,402.07,4949.0,346.1134,346.7341,346.1134,346.622,4949.0
2020-02-26 14:25:00,402.38,402.56,401.87,401.87,3101.0,346.8893,347.0445,346.4496,346.4496,3101.0
2020-02-26 14:30:00,401.77,402.34,401.0,401.63,7104.0,346.3634,346.8548,345.6996,346.2427,7104.0
2020-02-26 14:35:00,401.45,402.39,401.42,401.97,3625.0,346.0875,346.8979,346.0617,346.5358,3625.0
2020-02-26 14:40:00,401.9,402.06,401.19,401.53,8488.0,346.4755,346.6134,345.8634,346.1565,8488.0
2020-02-26 14:45:00,402.14,402.44,401.12,401.95,5962.0,346.6824,346.941,345.803,346.5186,5962.0
2020-02-26 14:50:00,402.02,402.28,401.47,401.95,8066.0,346.5789,346.8031,346.1048,346.5186,8066.0
2020-02-26 14:55:00,401.96,402.45,401.25,401.37,8877.0,346.5272,346.9496,345.9151,346.0186,8877.0
2020-02-26 15:00:00,401.48,402.3,401.39,401.5,10681.0,346.1134,346.8203,346.0358,346.1306,10681.0
2020-02-26 15:05:00,401.55,401.83,401.12,401.75,9591.0,346.1737,346.4151,345.803,346.3462,9591.0
2020-02-26 15:10:00,401.79,402.38,401.44,402.11,7481.0,346.3807,346.8893,346.0789,346.6565,7481.0
2020-02-26 15:15:00,402.2,403.16,402.14,402.71,13786.0,346.7341,347.5617,346.6824,347.1738,13786.0
2020-02-26 15:20:00,402.61,402.71,401.4,401.66,7955.0,347.0876,347.1738,346.0444,346.2686,7955.0
2020-02-26 15:25:00,401.55,401.78,400.9,401.03,8090.0,346.1737,346.372,345.6134,345.7255,8090.0
2020-02-26 15:30:00,401.13,401.91,400.95,401.36,12454.0,345.8117,346.4841,345.6565,346.01,12454.0
2020-02-26 15:35:00,401.41,402.34,401.22,402.32,14352.0,346.0531,346.8548,345.8893,346.8376,14352.0
2020-02-26 15:40:00,402.2,402.27,401.5,401.88,13509.0,346.7341,346.7945,346.1306,346.4582,13509.0
2020-02-26 15:45:00,402.05,402.38,401.72,401.87,17019.0,346.6048,346.8893,346.3203,346.4496,17019.0
2020-02-26 15:50:00,401.75,402.25,401.02,401.02,27534.0,346.3462,346.7772,345.7168,345.7168,27534.0
2020-02-26 15:55:00,401.18,401.42,400.92,401.02,71286.0,345.8548,346.0617,345.6306,345.7168,71286.0
2020-02-27 09:30:00,393.52,395.81,393.52,395.75,3011.0,339.2511,341.2253,339.2511,341.1736,3011.0
2020-02-27 09:35:00,394.98,396.36,393.2,395.76,60702.0,340.5098,341.6995,338.9753,341.1822,60702.0
2020-02-27 09:40:00,395.72,396.12,394.04,394.54,22776.0,341.1477,341.4926,339.6994,340.1305,22776.0
2020-02-27 09:45:00,394.52,394.52,390.63,390.87,30956.0,340.1132,340.1132,336.7597,336.9666,30956.0
2020-02-27 09:50:00,391.11,394.26,390.92,394.09,23404.0,337.1735,339.8891,337.0097,339.7425,23404.0
2020-02-27 09:55:00,394.29,395.04,393.27,393.55,14776.0,339.9149,340.5615,339.0356,339.277,14776.0
2020-02-27 10:00:00,393.65,396.29,393.64,396.17,31403.0,339.3632,341.6391,339.3546,341.5357,31403.0
2020-02-27 10:05:00,396.19,397.79,395.14,396.64,23197.0,341.5529,342.9323,340.6477,341.9409,23197.0
2020-02-27 10:10:00,396.76,397.27,395.85,396.24,32201.0,342.0443,342.484,341.2598,341.596,32201.0
2020-02-27 10:15:00,396.14,396.14,393.89,394.08,15177.0,341.5098,341.5098,339.5701,339.7339,15177.0
2020-02-27 10:20:00,394.0,394.71,392.53,392.68,15781.0,339.6649,340.277,338.3977,338.527,15781.0
2020-02-27 10:25:00,392.77,393.37,392.26,392.26,19711.0,338.6046,339.1218,338.1649,338.1649,19711.0
2020-02-27 10:30:00,392.41,392.58,388.12,388.55,34355.0,338.2942,338.4408,334.5958,334.9665,34355.0
2020-02-27 10:35:00,388.41,392.96,388.16,392.71,23978.0,334.8458,338.7684,334.6303,338.5528,23978.0
2020-02-27 10:40:00,392.52,393.14,391.0,391.28,13032.0,338.389,338.9235,337.0787,337.32,13032.0
2020-02-27 10:45:00,391.46,393.45,391.27,393.38,10343.0,337.4752,339.1908,337.3114,339.1304,10343.0
2020-02-27 10:50:00,393.4,395.37,392.82,393.42,19641.0,339.1477,340.846,338.6477,339.1649,19641.0
2020-02-27 10:55:00,393.01,394.58,392.14,394.58,12800.0,338.8115,340.165,338.0614,340.165,12800.0
2020-02-27 11:00:00,394.98,396.23,394.85,395.16,12220.0,340.5098,341.5874,340.3977,340.665,12220.0
2020-02-27 11:05:00,394.92,395.91,394.4,395.77,4714.0,340.4581,341.3115,340.0098,341.1908,4714.0
2020-02-27 11:10:00,395.89,395.9,393.64,394.53,5601.0,341.2943,341.3029,339.3546,340.1219,5601.0
2020-02-27 11:15:00,394.34,395.99,394.18,395.99,7684.0,339.9581,341.3805,339.8201,341.3805,7684.0
2020-02-27 11:20:00,395.51,395.68,393.8,394.23,8670.0,340.9667,341.1133,339.4925,339.8632,8670.0
2020-02-27 11:25:00,394.11,394.12,392.85,392.85,12008.0,339.7598,339.7684,338.6735,338.6735,12008.0
2020-02-27 11:30:00,392.7,394.0,392.62,393.35,7055.0,338.5442,339.6649,338.4753,339.1046,7055.0
2020-02-27 11:35:00,393.04,393.52,391.75,392.25,4095.0,338.8373,339.2511,337.7252,338.1563,4095.0
2020-02-27 11:40:00,392.21,392.91,391.85,392.1,9535.0,338.1218,338.7253,337.8114,338.027,9535.0
2020-02-27 11:45:00,391.92,392.36,390.86,391.91,12893.0,337.8718,338.2511,336.958,337.8632,12893.0
2020-02-27 11:50:00,391.75,392.34,391.66,392.1,7565.0,337.7252,338.2339,337.6476,338.027,7565.0
2020-02-27 11:55:00,392.17,393.56,391.85,393.22,9440.0,338.0873,339.2856,337.8114,338.9925,9440.0
2020-02-27 12:00:00,393.31,394.09,392.72,393.34,8078.0,339.0701,339.7425,338.5615,339.096,8078.0
2020-02-27 12:05:00,393.41,394.19,393.21,394.19,8621.0,339.1563,339.8287,338.9839,339.8287,8621.0
2020-02-27 12:10:00,394.22,396.25,394.22,396.25,13452.0,339.8546,341.6047,339.8546,341.6047,13452.0
2020-02-27 12:15:00,396.25,396.26,395.07,396.01,11095.0,341.6047,341.6133,340.5874,341.3977,11095.0
2020-02-27 12:20:00,395.9,395.9,394.0,394.69,12403.0,341.3029,341.3029,339.6649,340.2598,12403.0
2020-02-27 12:25:00,394.38,395.73,394.38,395.73,5460.0,339.9925,341.1564,339.9925,341.1564,5460.0
2020-02-27 12:30:00,395.52,397.04,395.37,396.92,7652.0,340.9753,342.2857,340.846,342.1823,7652.0
2020-02-27 12:35:00,397.42,398.17,397.2,397.94,5192.0,342.6133,343.2599,342.4236,343.0616,5192.0
2020-02-27 12:40:00,397.82,397.91,396.73,396.73,5749.0,342.9581,343.0357,342.0185,342.0185,5749.0
2020-02-27 12:45:00,396.46,397.85,396.43,397.85,4313.0,341.7857,342.984,341.7598,342.984,4313.0
2020-02-27 12:50:00,397.74,398.25,396.98,397.81,5678.0,342.8892,343.3288,342.234,342.9495,5678.0
2020-02-27 12:55:00,397.66,397.83,395.76,396.03,10102.0,342.8202,342.9668,341.1822,341.415,10102.0
2020-02-27 13:00:00,395.8,397.84,395.39,397.81,6909.0,341.2167,342.9754,340.8633,342.9495,6909.0
2020-02-27 13:05:00,397.64,398.49,397.36,398.31,4086.0,342.803,343.5357,342.5616,343.3806,4086.0
2020-02-27 13:10:00,398.33,399.01,398.33,398.87,6502.0,343.3978,343.984,343.3978,343.8633,6502.0
2020-02-27 13:15:00,398.82,398.9,397.41,397.75,4326.0,343.8202,343.8892,342.6047,342.8978,4326.0
2020-02-27 13:20:00,397.69,397.99,396.87,397.02,4660.0,342.8461,343.1047,342.1391,342.2685,4660.0
2020-02-27 13:25:00,396.72,397.41,396.2,396.56,3874.0,342.0098,342.6047,341.5615,341.8719,3874.0
2020-02-27 13:30:00,396.74,397.36,395.95,396.79,5963.0,342.0271,342.5616,341.346,342.0702,5963.0
2020-02-27 13:35:00,396.28,396.28,394.8,395.27,9745.0,341.6305,341.6305,340.3546,340.7598,9745.0
2020-02-27 13:40:00,395.26,395.6,391.92,392.78,8723.0,340.7512,341.0443,337.8718,338.6132,8723.0
2020-02-27 13:45:00,392.4,394.23,392.4,394.23,2191.0,338.2856,339.8632,338.2856,339.8632,2191.0
2020-02-27 13:50:00,393.74,395.43,392.83,395.37,9079.0,339.4408,340.8977,338.6563,340.846,9079.0
2020-02-27 13:55:00,395.37,395.37,392.02,392.02,4664.0,340.846,340.846,337.958,337.958,4664.0
2020-02-27 14:00:00,392.24,392.77,391.44,391.93,4518.0,338.1477,338.6046,337.458,337.8804,4518.0
2020-02-27 14:05:00,392.55,392.67,390.81,391.12,4553.0,338.4149,338.5184,336.9149,337.1821,4553.0
2020-02-27 14:10:00,390.78,392.49,390.68,392.12,4404.0,336.889,338.3632,336.8028,338.0442,4404.0
2020-02-27 14:15:00,392.47,392.77,391.09,391.09,9042.0,338.3459,338.6046,337.1562,337.1562,9042.0
2020-02-27 14:20:00,391.57,393.0,391.45,393.0,9264.0,337.5701,338.8028,337.4666,338.8028,9264.0
2020-02-27 14:25:00,392.92,394.12,392.78,393.97,9045.0,338.7339,339.7684,338.6132,339.6391,9045.0
2020-02-27 14:30:00,393.54,393.54,392.14,392.48,3340.0,339.2684,339.2684,338.0614,338.3546,3340.0
2020-02-27 14:35:00,392.44,393.73,392.44,393.18,4622.0,338.3201,339.4322,338.3201,338.958,4622.0
2020-02-27 14:40:00,393.06,393.6,392.36,393.41,4420.0,338.8546,339.3201,338.2511,339.1563,4420.0
2020-02-27 14:45:00,393.34,393.34,392.22,392.72,6159.0,339.096,339.096,338.1304,338.5615,6159.0
2020-02-27 14:50:00,392.76,393.5,392.2,393.47,14172.0,338.5959,339.2339,338.1132,339.208,14172.0
2020-02-27 14:55:00,393.23,393.23,391.55,391.96,4654.0,339.0011,339.0011,337.5528,337.9063,4654.0
2020-02-27 15:00:00,391.51,391.65,390.46,391.36,11744.0,337.5183,337.639,336.6131,337.389,11744.0
2020-02-27 15:05:00,391.19,393.03,391.13,393.03,6187.0,337.2425,338.8287,337.1907,338.8287,6187.0
2020-02-27 15:10:00,392.83,393.46,392.67,393.01,4158.0,338.6563,339.1994,338.5184,338.8115,4158.0
2020-02-27 15:15:00,393.09,393.09,391.78,391.87,9803.0,338.8804,338.8804,337.7511,337.8287,9803.0
2020-02-27 15:20:00,391.99,392.23,391.23,391.57,10697.0,337.9321,338.139,337.2769,337.5701,10697.0
2020-02-27 15:25:00,391.54,391.83,391.0,391.14,6673.0,337.5442,337.7942,337.0787,337.1994,6673.0
2020-02-27 15:30:00,390.97,391.14,390.0,391.08,13218.0,337.0528,337.1994,336.2166,337.1476,13218.0
2020-02-27 15:35:00,390.94,390.94,389.25,389.52,14408.0,337.0269,337.0269,335.57,335.8028,14408.0
2020-02-27 15:40:00,389.69,389.75,388.59,388.74,18272.0,335.9493,336.001,335.001,335.1303,18272.0
2020-02-27 15:45:00,388.69,390.1,388.68,389.43,16355.0,335.0872,336.3028,335.0786,335.7252,16355.0
2020-02-27 15:50:00,389.13,389.13,386.44,386.44,41102.0,335.4665,335.4665,333.1475,333.1475,41102.0
2020-02-27 15:55:00,386.43,386.79,384.33,384.33,104045.0,333.1389,333.4492,331.3285,331.3285,104045.0
2020-02-28 09:30:00,369.86,371.65,367.61,371.03,10079.0,320.923,322.4761,318.9707,321.9382,10079.0
2020-02-28 09:35:00,371.16,373.82,367.72,369.75,152500.0,322.051,324.359,319.0661,320.8275,152500.0
2020-02-28 09:40:00,369.24,372.41,368.59,370.05,68653.0,320.385,323.1356,319.821,321.0878,68653.0
2020-02-28 09:45:00,370.04,370.99,368.72,368.93,29447.0,321.0792,321.9035,319.9338,320.116,29447.0
2020-02-28 09:50:00,368.77,369.75,366.01,366.91,62382.0,319.9772,320.8275,317.5824,318.3633,62382.0
2020-02-28 09:55:00,367.1,367.19,364.18,365.75,55349.0,318.5281,318.6062,315.9945,317.3568,55349.0
2020-02-28 10:00:00,365.48,366.4,361.63,362.45,48174.0,317.1225,317.9208,313.7819,314.4934,48174.0
2020-02-28 10:05:00,362.37,364.76,362.36,363.74,35222.0,314.424,316.4978,314.4153,315.6127,35222.0
2020-02-28 10:10:00,363.62,363.95,361.23,361.31,27670.0,315.5086,315.7949,313.4348,313.5042,27670.0
2020-02-28 10:15:00,361.07,365.31,360.34,364.02,34432.0,313.296,316.975,312.6626,315.8557,34432.0
2020-02-28 10:20:00,364.82,364.82,362.31,363.16,20172.0,316.5498,316.5498,314.3719,315.1095,20172.0
2020-02-28 10:25:00,363.34,364.74,361.0,361.01,22119.0,315.2656,316.4804,313.2353,313.2439,22119.0
2020-02-28 10:30:00,361.32,363.65,360.76,363.64,19132.0,313.5129,315.5346,313.027,315.5259,19132.0
2020-02-28 10:35:00,363.96,364.76,362.0,362.14,17357.0,315.8036,316.4978,314.1029,314.2244,17357.0
2020-02-28 10:40:00,362.94,363.62,361.2,362.66,15099.0,314.9186,315.5086,313.4088,314.6756,15099.0
2020-02-28 10:45:00,362.5,364.65,361.7,363.74,25595.0,314.5368,316.4023,313.8426,315.6127,25595.0
2020-02-28 10:50:00,363.42,366.37,362.84,366.21,18325.0,315.3351,317.8947,314.8318,317.7559,18325.0
2020-02-28 10:55:00,365.94,366.82,364.25,366.5,18474.0,317.5216,318.2852,316.0552,318.0075,18474.0
2020-02-28 11:00:00,366.18,366.31,363.72,364.98,11499.0,317.7299,317.8427,315.5954,316.6887,11499.0
2020-02-28 11:05:00,364.66,364.66,361.74,362.04,17746.0,316.411,316.411,313.8773,314.1376,17746.0
2020-02-28 11:10:00,362.46,365.65,362.45,365.4,17863.0,314.5021,317.27,314.4934,317.0531,17863.0
2020-02-28 11:15:00,365.42,366.55,365.4,366.28,16459.0,317.0704,318.0509,317.0531,317.8166,16459.0
2020-02-28 11:20:00,366.35,366.88,364.33,366.13,13592.0,317.8774,318.3373,316.1247,317.6865,13592.0
2020-02-28 11:25:00,366.14,366.43,365.17,366.37,17258.0,317.6952,317.9468,316.8535,317.8947,17258.0
2020-02-28 11:30:00,366.48,368.07,365.61,367.51,29610.0,317.9902,319.3698,317.2353,318.8839,29610.0
2020-02-28 11:35:00,367.3,368.23,366.18,368.03,22832.0,318.7017,319.5086,317.7299,319.3351,22832.0
2020-02-28 11:40:00,367.83,371.03,367.83,369.77,33964.0,319.1616,321.9382,319.1616,320.8449,33964.0
2020-02-28 11:45:00,369.5,369.5,366.9,366.9,17948.0,320.6106,320.6106,318.3546,318.3546,17948.0
2020-02-28 11:50:00,367.03,367.78,364.88,365.66,17626.0,318.4674,319.1182,316.6019,317.2787,17626.0
2020-02-28 11:55:00,365.88,367.21,365.0,365.94,12999.0,317.4696,318.6236,316.706,317.5216,12999.0
2020-02-28 12:00:00,365.9,365.9,363.92,365.02,11228.0,317.4869,317.4869,315.7689,316.7234,11228.0
2020-02-28 12:05:00,365.17,365.98,364.62,365.04,13460.0,316.8535,317.5563,316.3763,316.7407,13460.0
2020-02-28 12:10:00,365.08,366.07,364.84,365.61,10435.0,316.7754,317.6344,316.5672,317.2353,10435.0
2020-02-28 12:15:00,365.54,367.26,364.76,367.19,8551.0,317.1746,318.667,316.4978,318.6062,8551.0
2020-02-28 12:20:00,367.14,368.0,366.49,366.84,12939.0,318.5629,319.3091,317.9989,318.3025,12939.0
2020-02-28 12:25:00,366.51,368.43,366.48,368.33,11669.0,318.0162,319.6822,317.9902,319.5954,11669.0
2020-02-28 12:30:00,368.75,369.7,368.38,368.4,17196.0,319.9598,320.7841,319.6388,319.6561,17196.0
2020-02-28 12:35:00,368.56,369.41,367.72,368.54,25579.0,319.795,320.5325,319.0661,319.7776,25579.0
2020-02-28 12:40:00,368.36,369.56,367.62,367.64,8810.0,319.6214,320.6627,318.9793,318.9967,8810.0
2020-02-28 12:45:00,368.22,368.22,365.88,366.74,7155.0,319.5,319.5,317.4696,318.2158,7155.0
2020-02-28 12:50:00,367.0,368.9,367.0,368.86,16330.0,318.4414,320.09,318.4414,320.0553,16330.0
2020-02-28 12:55:00,368.62,370.46,368.61,370.46,10224.0,319.847,321.4436,319.8384,321.4436,10224.0
2020-02-28 13:00:00,370.5,370.63,369.04,369.47,12900.0,321.4783,321.5911,320.2115,320.5846,12900.0
2020-02-28 13:05:00,369.44,370.96,369.24,370.43,14478.0,320.5585,321.8774,320.385,321.4175,14478.0
2020-02-28 13:10:00,369.94,369.94,367.17,367.43,7442.0,320.9924,320.9924,318.5889,318.8145,7442.0
2020-02-28 13:15:00,367.46,369.76,366.44,368.93,11175.0,318.8405,320.8362,317.9555,320.116,11175.0
2020-02-28 13:20:00,368.74,369.14,367.78,368.99,15955.0,319.9512,320.2982,319.1182,320.1681,15955.0
2020-02-28 13:25:00,369.32,369.7,367.83,367.83,8187.0,320.4544,320.7841,319.1616,319.1616,8187.0
2020-02-28 13:30:00,367.83,368.0,366.22,366.35,7270.0,319.1616,319.3091,317.7646,317.8774,7270.0
2020-02-28 13:35:00,365.58,366.56,365.07,366.16,10594.0,317.2093,318.0596,316.7667,317.7125,10594.0
2020-02-28 13:40:00,366.44,366.44,363.83,363.83,15329.0,317.9555,317.9555,315.6908,315.6908,15329.0
2020-02-28 13:45:00,363.62,364.76,362.7,364.37,13318.0,315.5086,316.4978,314.7103,316.1594,13318.0
2020-02-28 13:50:00,364.34,364.81,363.64,364.21,13112.0,316.1333,316.5411,315.5259,316.0205,13112.0
2020-02-28 13:55:00,364.16,365.13,363.6,364.7,7574.0,315.9771,316.8188,315.4912,316.4457,7574.0
2020-02-28 14:00:00,365.05,365.05,362.88,363.35,9445.0,316.7494,316.7494,314.8665,315.2743,9445.0
2020-02-28 14:05:00,363.06,363.07,361.13,361.54,11274.0,315.0227,315.0314,313.3481,313.7038,11274.0
2020-02-28 14:10:00,361.56,363.45,361.55,363.45,9055.0,313.7212,315.3611,313.7125,315.3611,9055.0
2020-02-28 14:15:00,363.04,364.3,362.33,363.57,9768.0,315.0053,316.0986,314.3893,315.4652,9768.0
2020-02-28 14:20:00,363.9,365.71,362.78,363.58,13358.0,315.7515,317.3221,314.7797,315.4739,13358.0
2020-02-28 14:25:00,363.34,363.39,362.27,363.19,11308.0,315.2656,315.309,314.3372,315.1355,11308.0
2020-02-28 14:30:00,363.42,365.53,363.19,365.29,10102.0,315.3351,317.1659,315.1355,316.9576,10102.0
2020-02-28 14:35:00,365.01,365.67,363.69,364.46,10187.0,316.7147,317.2874,315.5693,316.2375,10187.0
2020-02-28 14:40:00,364.61,368.2,364.43,368.19,18808.0,316.3676,319.4826,316.2114,319.4739,18808.0
2020-02-28 14:45:00,368.27,369.0,366.35,366.63,19220.0,319.5433,320.1768,317.8774,318.1203,19220.0
2020-02-28 14:50:00,366.94,367.38,365.21,365.7,12398.0,318.3893,318.7711,316.8882,317.3134,12398.0
2020-02-28 14:55:00,365.69,365.99,364.0,364.88,18589.0,317.3047,317.565,315.8383,316.6019,18589.0
2020-02-28 15:00:00,365.18,365.18,362.83,363.09,20797.0,316.8622,316.8622,314.8231,315.0487,20797.0
2020-02-28 15:05:00,362.79,363.31,361.59,362.99,16366.0,314.7884,315.2396,313.7472,314.962,16366.0
2020-02-28 15:10:00,362.73,363.69,362.22,363.03,12684.0,314.7364,315.5693,314.2938,314.9967,12684.0
2020-02-28 15:15:00,362.99,365.95,362.91,364.87,16569.0,314.962,317.5303,314.8925,316.5932,16569.0
2020-02-28 15:20:00,364.88,365.1,362.38,363.27,14178.0,316.6019,316.7928,314.4327,315.2049,14178.0
2020-02-28 15:25:00,363.45,363.9,360.7,360.7,19937.0,315.3611,315.7515,312.9749,312.9749,19937.0
2020-02-28 15:30:00,360.91,364.58,360.75,363.99,49800.0,313.1572,316.3416,313.0183,315.8296,49800.0
2020-02-28 15:35:00,363.9,363.92,362.87,363.22,30848.0,315.7515,315.7689,314.8578,315.1615,30848.0
2020-02-28 15:40:00,363.29,363.64,362.4,362.8,46986.0,315.2223,315.5259,314.45,314.7971,46986.0
2020-02-28 15:45:00,362.9,366.48,362.89,365.64,68359.0,314.8839,317.9902,314.8752,317.2613,68359.0
2020-02-28 15:50:00,365.48,366.97,364.71,366.97,36845.0,317.1225,318.4153,316.4544,318.4153,36845.0
2020-02-28 15:55:00,366.99,370.05,366.8,369.93,79214.0,318.4327,321.0878,318.2678,320.9837,79214.0
2020-03-02 09:30:00,371.35,373.76,368.49,369.26,109573.0,322.2158,324.3069,319.7342,320.4024,109573.0
2020-03-02 09:35:00,369.67,369.71,368.0,368.06,27981.0,320.7581,320.7928,319.3091,319.3611,27981.0
2020-03-02 09:40:00,368.26,370.78,367.98,369.17,28688.0,319.5347,321.7212,319.2917,320.3243,28688.0
2020-03-02 09:45:00,368.96,370.97,368.96,369.0,29487.0,320.142,321.8861,320.142,320.1768,29487.0
2020-03-02 09:50:00,368.69,369.26,367.22,368.19,29370.0,319.9078,320.4024,318.6323,319.4739,29370.0
2020-03-02 09:55:00,368.28,368.28,365.84,366.46,24406.0,319.552,319.552,317.4349,317.9728,24406.0
2020-03-02 10:00:00,366.67,367.0,365.99,366.9,49157.0,318.155,318.4414,317.565,318.3546,49157.0
2020-03-02 10:05:00,366.9,367.34,362.94,363.05,20654.0,318.3546,318.7364,314.9186,315.014,20654.0
2020-03-02 10:10:00,363.32,363.86,363.03,363.55,49006.0,315.2483,315.7168,314.9967,315.4479,49006.0
2020-03-02 10:15:00,363.56,364.02,362.07,362.59,29384.0,315.4565,315.8557,314.1637,314.6149,29384.0
2020-03-02 10:20:00,362.58,362.58,360.57,361.19,31809.0,314.6062,314.6062,312.8621,313.4001,31809.0
2020-03-02 10:25:00,361.03,363.32,360.63,363.01,36237.0,313.2613,315.2483,312.9142,314.9793,36237.0
2020-03-02 10:30:00,363.03,363.81,362.01,362.33,18885.0,314.9967,315.6735,314.1116,314.3893,18885.0
2020-03-02 10:35:00,362.27,365.8,362.26,365.75,17212.0,314.3372,317.4002,314.3285,317.3568,17212.0
2020-03-02 10:40:00,365.5,367.0,365.49,366.62,25036.0,317.1398,318.4414,317.1312,318.1117,25036.0
2020-03-02 10:45:00,366.66,367.54,365.83,366.66,35255.0,318.1464,318.9099,317.4262,318.1464,35255.0
2020-03-02 10:50:00,366.66,367.93,366.23,366.96,25651.0,318.1464,319.2483,317.7733,318.4067,25651.0
2020-03-02 10:55:00,367.11,367.46,365.51,365.68,36407.0,318.5368,318.8405,317.1485,317.296,36407.0
2020-03-02 11:00:00,365.63,367.43,365.63,367.43,18837.0,317.2526,318.8145,317.2526,318.8145,18837.0
2020-03-02 11:05:00,367.25,367.85,366.53,367.28,19661.0,318.6583,319.1789,318.0336,318.6843,19661.0
2020-03-02 11:10:00,367.22,368.61,367.05,368.31,48733.0,318.6323,319.8384,318.4848,319.5781,48733.0
2020-03-02 11:15:00,368.05,369.44,367.97,368.73,34155.0,319.3525,320.5585,319.283,319.9425,34155.0
2020-03-02 11:20:00,368.55,371.58,368.54,369.85,22292.0,319.7863,322.4154,319.7776,320.9143,22292.0
2020-03-02 11:25:00,370.12,370.81,369.82,370.05,23375.0,321.1486,321.7473,320.8883,321.0878,23375.0
2020-03-02 11:30:00,370.08,370.87,369.2,369.4,16098.0,321.1139,321.7993,320.3503,320.5238,16098.0
2020-03-02 11:35:00,369.79,371.49,369.44,371.49,18003.0,320.8622,322.3373,320.5585,322.3373,18003.0
2020-03-02 11:40:00,371.38,371.38,369.77,370.74,17740.0,322.2419,322.2419,320.8449,321.6865,17740.0
2020-03-02 11:45:00,370.54,370.84,369.81,370.25,11129.0,321.513,321.7733,320.8796,321.2614,11129.0
2020-03-02 11:50:00,370.23,371.3,369.95,371.12,56607.0,321.244,322.1724,321.0011,322.0163,56607.0
2020-03-02 11:55:00,371.38,372.3,371.25,372.03,15514.0,322.2419,323.0401,322.1291,322.8058,15514.0
2020-03-02 12:00:00,372.28,372.9,372.13,372.75,13262.0,323.0228,323.5607,322.8926,323.4306,13262.0
2020-03-02 12:05:00,372.7,373.26,371.68,371.68,14495.0,323.3872,323.8731,322.5022,322.5022,14495.0
2020-03-02 12:10:00,371.71,372.01,370.93,371.5,9345.0,322.5282,322.7885,321.8514,322.346,9345.0
2020-03-02 12:15:00,371.22,371.41,370.25,370.7,9877.0,322.103,322.2679,321.2614,321.6518,9877.0
2020-03-02 12:20:00,370.62,370.93,369.44,369.67,9369.0,321.5824,321.8514,320.5585,320.7581,9369.0
2020-03-02 12:25:00,369.61,371.16,369.6,370.92,10404.0,320.706,322.051,320.6974,321.8427,10404.0
2020-03-02 12:30:00,371.05,371.61,370.87,371.41,7994.0,321.9555,322.4414,321.7993,322.2679,7994.0
2020-03-02 12:35:00,371.49,372.0,371.07,371.34,11590.0,322.3373,322.7798,321.9729,322.2071,11590.0
2020-03-02 12:40:00,371.77,371.77,369.62,369.95,9042.0,322.5803,322.5803,320.7147,321.0011,9042.0
2020-03-02 12:45:00,370.09,370.84,370.09,370.55,5588.0,321.1225,321.7733,321.1225,321.5217,5588.0
2020-03-02 12:50:00,370.48,371.6,369.91,370.6,8749.0,321.4609,322.4327,320.9664,321.5651,8749.0
2020-03-02 12:55:00,370.85,371.39,370.52,371.37,8389.0,321.782,322.2505,321.4956,322.2332,8389.0
2020-03-02 13:00:00,371.39,372.0,371.16,372.0,4966.0,322.2505,322.7798,322.051,322.7798,4966.0
2020-03-02 13:05:00,371.68,371.78,370.59,370.94,4913.0,322.5022,322.5889,321.5564,321.8601,4913.0
2020-03-02 13:10:00,371.05,371.12,370.31,370.89,6222.0,321.9555,322.0163,321.3134,321.8167,6222.0
2020-03-02 13:15:00,370.92,371.0,369.94,369.97,5128.0,321.8427,321.9121,320.9924,321.0184,5128.0
2020-03-02 13:20:00,369.96,370.49,369.61,370.07,6996.0,321.0097,321.4696,320.706,321.1052,6996.0
2020-03-02 13:25:00,369.88,370.39,369.3,370.24,9220.0,320.9403,321.3828,320.4371,321.2527,9220.0
2020-03-02 13:30:00,370.8,371.7,370.18,371.38,8015.0,321.7386,322.5195,321.2006,322.2419,8015.0
2020-03-02 13:35:00,371.2,372.15,371.2,371.96,13538.0,322.0857,322.91,322.0857,322.7451,13538.0
2020-03-02 13:40:00,372.0,372.03,371.37,371.89,5856.0,322.7798,322.8058,322.2332,322.6844,5856.0
2020-03-02 13:45:00,371.98,372.0,370.36,370.96,7181.0,322.7625,322.7798,321.3568,321.8774,7181.0
2020-03-02 13:50:00,370.78,371.6,370.01,370.7,7822.0,321.7212,322.4327,321.0531,321.6518,7822.0
2020-03-02 13:55:00,370.79,371.49,370.69,371.21,8240.0,321.7299,322.3373,321.6431,322.0943,8240.0
2020-03-02 14:00:00,370.93,371.4,370.64,371.0,19818.0,321.8514,322.2592,321.5998,321.9121,19818.0
2020-03-02 14:05:00,370.92,371.3,370.34,371.17,19133.0,321.8427,322.1724,321.3395,322.0596,19133.0
2020-03-02 14:10:00,371.09,371.09,370.2,370.8,10622.0,321.9902,321.9902,321.218,321.7386,10622.0
2020-03-02 14:15:00,370.67,371.0,370.36,370.57,11440.0,321.6258,321.9121,321.3568,321.539,11440.0
2020-03-02 14:20:00,370.63,371.04,370.51,370.55,11179.0,321.5911,321.9468,321.487,321.5217,11179.0
2020-03-02 14:25:00,370.56,371.25,370.0,370.29,16245.0,321.5303,322.1291,321.0444,321.2961,16245.0
2020-03-02 14:30:00,370.14,371.11,370.14,370.44,9729.0,321.1659,322.0076,321.1659,321.4262,9729.0
2020-03-02 14:35:00,370.13,370.4,369.34,369.36,32493.0,321.1572,321.3915,320.4718,320.4891,32493.0
2020-03-02 14:40:00,369.28,369.33,367.25,367.94,23224.0,320.4197,320.4631,318.6583,319.257,23224.0
2020-03-02 14:45:00,368.35,369.92,367.73,369.57,10383.0,319.6128,320.975,319.0748,320.6713,10383.0
2020-03-02 14:50:00,369.64,370.0,368.62,369.72,25669.0,320.7321,321.0444,319.847,320.8015,25669.0
2020-03-02 14:55:00,369.98,370.11,368.46,368.93,10594.0,321.0271,321.1399,319.7082,320.116,10594.0
2020-03-02 15:00:00,368.88,371.41,368.88,371.41,19508.0,320.0726,322.2679,320.0726,322.2679,19508.0
2020-03-02 15:05:00,371.19,372.99,371.03,372.68,13247.0,322.077,323.6388,321.9382,323.3698,13247.0
2020-03-02 15:10:00,372.59,373.01,371.63,372.79,9334.0,323.2918,323.6562,322.4588,323.4653,9334.0
2020-03-02 15:15:00,372.38,372.99,372.06,372.25,8489.0,323.1095,323.6388,322.8319,322.9967,8489.0
2020-03-02 15:20:00,372.25,374.7,372.1,374.7,15125.0,322.9967,325.1226,322.8666,325.1226,15125.0
2020-03-02 15:25:00,374.48,375.34,374.11,374.8,10681.0,324.9317,325.6779,324.6106,325.2093,10681.0
2020-03-02 15:30:00,374.8,375.66,374.44,375.52,18632.0,325.2093,325.9556,324.897,325.8341,18632.0
2020-03-02 15:35:00,375.52,377.41,375.52,377.35,18690.0,325.8341,327.474,325.8341,327.4219,18690.0
2020-03-02 15:40:00,377.31,378.97,377.21,378.01,30080.0,327.3872,328.8276,327.3005,327.9946,30080.0
2020-03-02 15:45:00,378.0,380.58,377.9,380.42,34249.0,327.9859,330.2246,327.8992,330.0857,34249.0
2020-03-02 15:50:00,380.47,383.1,379.8,382.95,58880.0,330.1291,332.4112,329.5478,332.281,58880.0
2020-03-02 15:55:00,382.94,383.08,380.6,381.41,91524.0,332.2723,332.3938,330.2419,330.9448,91524.0
2020-03-03 09:30:00,384.84,385.68,382.28,382.34,84161.0,333.9209,334.6498,331.6996,331.7517,84161.0
2020-03-03 09:35:00,382.39,382.71,379.48,381.38,21235.0,331.7951,332.0728,329.2701,330.9187,21235.0
2020-03-03 09:40:00,381.16,383.96,380.52,383.17,10174.0,330.7278,333.1574,330.1725,332.4719,10174.0
2020-03-03 09:45:00,383.16,384.06,381.58,383.77,13084.0,332.4632,333.2441,331.0923,332.9925,13084.0
2020-03-03 09:50:00,383.24,383.56,380.87,381.62,16875.0,332.5326,332.8103,330.4762,331.127,16875.0
2020-03-03 09:55:00,381.17,382.43,380.28,381.68,13974.0,330.7365,331.8298,329.9643,331.179,13974.0
2020-03-03 10:00:00,381.38,396.9,381.38,395.3,61520.0,330.9187,344.3852,330.9187,342.9969,61520.0
2020-03-03 10:05:00,395.98,396.9,391.75,392.29,50922.0,343.587,344.3852,339.9166,340.3852,50922.0
2020-03-03 10:10:00,392.39,393.31,387.16,387.17,24266.0,340.472,341.2702,335.934,335.9426,24266.0
2020-03-03 10:15:00,387.22,389.97,385.91,388.99,14660.0,335.986,338.3722,334.8494,337.5218,14660.0
2020-03-03 10:20:00,389.46,393.73,389.45,393.71,18216.0,337.9296,341.6347,337.921,341.6173,18216.0
2020-03-03 10:25:00,393.71,393.71,389.61,389.84,20824.0,341.6173,341.6173,338.0598,338.2594,20824.0
2020-03-03 10:30:00,389.68,391.52,388.97,390.59,14859.0,338.1205,339.7171,337.5045,338.9101,14859.0
2020-03-03 10:35:00,390.62,392.99,389.97,392.08,20681.0,338.9362,340.9926,338.3722,340.203,20681.0
2020-03-03 10:40:00,391.88,394.39,391.84,393.18,17993.0,340.0294,342.2073,339.9947,341.1574,17993.0
2020-03-03 10:45:00,392.91,393.26,388.93,389.22,19904.0,340.9232,341.2269,337.4698,337.7214,19904.0
2020-03-03 10:50:00,389.25,390.05,388.66,389.67,7837.0,337.7474,338.4416,337.2355,338.1119,7837.0
2020-03-03 10:55:00,389.22,391.14,389.22,390.87,7922.0,337.7214,339.3874,337.7214,339.1531,7922.0
2020-03-03 11:00:00,390.4,391.73,390.0,390.66,10054.0,338.7453,339.8993,338.3982,338.9709,10054.0
2020-03-03 11:05:00,390.6,390.75,388.21,388.38,13721.0,338.9188,339.049,336.845,336.9925,13721.0
2020-03-03 11:10:00,388.0,388.01,385.24,386.1,12956.0,336.6628,336.6715,334.268,335.0142,12956.0
2020-03-03 11:15:00,386.2,387.46,385.54,385.75,9545.0,335.101,336.1943,334.5283,334.7105,9545.0
2020-03-03 11:20:00,385.93,385.97,382.5,382.5,19628.0,334.8667,334.9014,331.8905,331.8905,19628.0
2020-03-03 11:25:00,382.47,382.91,380.58,382.32,14037.0,331.8645,332.2463,330.2246,331.7344,14037.0
2020-03-03 11:30:00,382.29,383.85,381.52,383.85,10236.0,331.7083,333.0619,331.0402,333.0619,10236.0
2020-03-03 11:35:00,384.14,385.11,383.76,385.07,7287.0,333.3135,334.1552,332.9838,334.1205,7287.0
2020-03-03 11:40:00,385.2,386.54,384.92,385.52,20836.0,334.2333,335.396,333.9903,334.511,20836.0
2020-03-03 11:45:00,385.9,385.91,383.91,384.13,8162.0,334.8407,334.8494,333.114,333.3049,8162.0
2020-03-03 11:50:00,384.44,386.87,384.44,386.71,3871.0,333.5739,335.6823,333.5739,335.5435,3871.0
2020-03-03 11:55:00,386.28,386.97,385.62,386.97,8403.0,335.1704,335.7691,334.5977,335.7691,8403.0
2020-03-03 12:00:00,386.79,388.27,386.35,387.81,7186.0,335.6129,336.8971,335.2311,336.498,7186.0
2020-03-03 12:05:00,387.95,388.46,387.31,388.3,8489.0,336.6194,337.062,336.0641,336.9231,8489.0
2020-03-03 12:10:00,388.15,388.22,386.15,386.15,7274.0,336.793,336.8537,335.0576,335.0576,7274.0
2020-03-03 12:15:00,386.16,386.29,385.38,385.81,7107.0,335.0663,335.1791,334.3895,334.7626,7107.0
2020-03-03 12:20:00,386.06,387.58,385.81,387.14,9906.0,334.9795,336.2984,334.7626,335.9166,9906.0
2020-03-03 12:25:00,387.36,387.72,385.85,386.51,8573.0,336.1075,336.4199,334.7973,335.37,8573.0
2020-03-03 12:30:00,386.65,386.75,385.34,385.87,6342.0,335.4914,335.5782,334.3548,334.8146,6342.0
2020-03-03 12:35:00,385.76,386.37,385.5,386.37,7683.0,334.7192,335.2485,334.4936,335.2485,7683.0
2020-03-03 12:40:00,386.32,386.79,385.2,385.56,7397.0,335.2051,335.6129,334.2333,334.5457,7397.0
2020-03-03 12:45:00,385.77,387.75,385.77,386.94,5071.0,334.7279,336.4459,334.7279,335.7431,5071.0
2020-03-03 12:50:00,386.71,386.73,385.82,386.34,9192.0,335.5435,335.5609,334.7713,335.2225,9192.0
2020-03-03 12:55:00,386.05,386.56,385.2,386.22,4905.0,334.9708,335.4134,334.2333,335.1183,4905.0
2020-03-03 13:00:00,385.85,385.85,384.73,385.41,9467.0,334.7973,334.7973,333.8255,334.4155,9467.0
2020-03-03 13:05:00,385.59,385.94,385.14,385.3,8000.0,334.5717,334.8754,334.1812,334.3201,8000.0
2020-03-03 13:10:00,385.49,385.89,384.21,384.73,4262.0,334.4849,334.832,333.3743,333.8255,4262.0
2020-03-03 13:15:00,384.49,385.28,383.8,383.9,4550.0,333.6172,334.3027,333.0185,333.1053,4550.0
2020-03-03 13:20:00,384.27,384.79,383.49,383.84,5431.0,333.4263,333.8775,332.7495,333.0532,5431.0
2020-03-03 13:25:00,384.07,384.07,382.03,383.9,8860.0,333.2528,333.2528,331.4827,333.1053,8860.0
2020-03-03 13:30:00,383.54,384.77,383.1,384.7,5425.0,332.7929,333.8602,332.4112,333.7995,5425.0
2020-03-03 13:35:00,384.43,385.4,384.18,385.08,7459.0,333.5652,334.4068,333.3483,334.1292,7459.0
2020-03-03 13:40:00,385.22,385.23,381.92,381.96,5991.0,334.2506,334.2593,331.3873,331.422,5991.0
2020-03-03 13:45:00,382.08,382.85,382.06,382.41,7751.0,331.5261,332.1942,331.5088,331.8124,7751.0
2020-03-03 13:50:00,382.38,382.92,381.63,382.13,12531.0,331.7864,332.255,331.1357,331.5695,12531.0
2020-03-03 13:55:00,381.94,381.94,380.92,380.93,9136.0,331.4046,331.4046,330.5196,330.5283,9136.0
2020-03-03 14:00:00,380.92,381.65,379.85,379.85,10047.0,330.5196,331.153,329.5912,329.5912,10047.0
2020-03-03 14:05:00,380.33,380.34,377.78,377.83,24686.0,330.0077,330.0163,327.7951,327.8384,24686.0
2020-03-03 14:10:00,377.69,380.4,377.69,380.4,11799.0,327.717,330.0684,327.717,330.0684,11799.0
2020-03-03 14:15:00,380.21,380.38,377.52,377.96,10479.0,329.9035,330.051,327.5695,327.9512,10479.0
2020-03-03 14:20:00,377.32,379.67,377.2,378.03,7641.0,327.3959,329.435,327.2918,328.012,7641.0
2020-03-03 14:25:00,377.82,381.42,377.82,381.09,6376.0,327.8298,330.9534,327.8298,330.6671,6376.0
2020-03-03 14:30:00,381.17,381.91,380.53,381.6,10651.0,330.7365,331.3786,330.1812,331.1096,10651.0
2020-03-03 14:35:00,381.25,381.31,379.0,379.02,8996.0,330.8059,330.858,328.8536,328.871,8996.0
2020-03-03 14:40:00,378.5,380.46,378.38,379.29,5199.0,328.4198,330.1205,328.3157,329.1053,5199.0
2020-03-03 14:45:00,379.52,381.62,379.52,381.2,8302.0,329.3048,331.127,329.3048,330.7625,8302.0
2020-03-03 14:50:00,381.25,382.2,380.06,382.2,3282.0,330.8059,331.6302,329.7734,331.6302,3282.0
2020-03-03 14:55:00,381.9,382.13,380.92,381.23,10137.0,331.3699,331.5695,330.5196,330.7886,10137.0
2020-03-03 15:00:00,381.35,382.54,381.0,382.52,21217.0,330.8927,331.9252,330.589,331.9079,21217.0
2020-03-03 15:05:00,382.36,382.36,380.63,381.58,10555.0,331.7691,331.7691,330.268,331.0923,10555.0
2020-03-03 15:10:00,381.47,383.07,381.0,381.84,21566.0,330.9968,332.3851,330.589,331.3179,21566.0
2020-03-03 15:15:00,381.59,382.65,381.39,382.23,19857.0,331.1009,332.0207,330.9274,331.6563,19857.0
2020-03-03 15:20:00,382.18,382.46,380.14,380.44,9983.0,331.6129,331.8558,329.8428,330.1031,9983.0
2020-03-03 15:25:00,380.25,384.05,380.25,383.82,12539.0,329.9382,333.2355,329.9382,333.0359,12539.0
2020-03-03 15:30:00,383.44,383.72,380.78,381.75,11532.0,332.7062,332.9491,330.3981,331.2398,11532.0
2020-03-03 15:35:00,381.98,382.1,377.67,378.35,25414.0,331.4393,331.5435,327.6996,328.2896,25414.0
2020-03-03 15:40:00,378.19,382.07,378.13,381.7,13812.0,328.1508,331.5174,328.0987,331.1964,13812.0
2020-03-03 15:45:00,381.36,382.85,380.54,381.16,23157.0,330.9014,332.1942,330.1899,330.7278,23157.0
2020-03-03 15:50:00,380.86,380.86,377.27,378.82,49417.0,330.4675,330.4675,327.3525,328.6974,49417.0
2020-03-03 15:55:00,378.92,380.53,376.59,377.22,77211.0,328.7842,330.1812,326.7625,327.3091,77211.0
2020-03-04 09:30:00,385.42,389.98,385.42,389.64,43974.0,334.4242,338.3808,334.4242,338.0858,43974.0
2020-03-04 09:35:00,389.28,389.88,383.72,384.59,27006.0,337.7735,338.2941,332.9491,333.704,27006.0
2020-03-04 09:40:00,384.01,384.95,383.18,384.06,27474.0,333.2007,334.0164,332.4806,333.2441,27474.0
2020-03-04 09:45:00,383.58,385.79,383.45,383.64,15974.0,332.8276,334.7452,332.7148,332.8797,15974.0
2020-03-04 09:50:00,383.96,384.95,383.33,383.97,17158.0,333.1574,334.0164,332.6107,333.166,17158.0
2020-03-04 09:55:00,384.29,385.33,383.88,385.33,12038.0,333.4437,334.3461,333.0879,334.3461,12038.0
2020-03-04 10:00:00,385.06,386.25,384.87,385.61,16319.0,334.1118,335.1444,333.947,334.589,16319.0
2020-03-04 10:05:00,385.96,387.76,385.18,386.55,28246.0,334.8927,336.4546,334.2159,335.4047,28246.0
2020-03-04 10:10:00,386.27,388.98,386.27,388.98,16976.0,335.1617,337.5132,335.1617,337.5132,16976.0
2020-03-04 10:15:00,388.97,390.21,388.3,390.21,17611.0,337.5045,338.5804,336.9231,338.5804,17611.0
2020-03-04 10:20:00,390.01,390.49,388.8,389.56,16285.0,338.4069,338.8234,337.357,338.0164,16285.0
2020-03-04 10:25:00,389.23,391.0,389.06,390.76,31572.0,337.7301,339.2659,337.5826,339.0576,31572.0
2020-03-04 10:30:00,390.97,391.46,389.53,390.31,22156.0,339.2399,339.665,337.9904,338.6672,22156.0
2020-03-04 10:35:00,390.35,391.78,389.0,389.09,13699.0,338.7019,339.9427,337.5305,337.6086,13699.0
2020-03-04 10:40:00,389.51,391.72,389.24,391.72,11953.0,337.973,339.8906,337.7388,339.8906,11953.0
2020-03-04 10:45:00,391.48,391.99,390.1,391.63,12687.0,339.6824,340.1249,338.485,339.8125,12687.0
2020-03-04 10:50:00,391.62,392.27,390.49,390.57,19043.0,339.8039,340.3678,338.8234,338.8928,19043.0
2020-03-04 10:55:00,390.45,391.04,390.18,390.46,8121.0,338.7887,339.3006,338.5544,338.7973,8121.0
2020-03-04 11:00:00,390.36,391.11,390.0,390.23,12332.0,338.7106,339.3613,338.3982,338.5978,12332.0
2020-03-04 11:05:00,390.04,390.99,389.0,389.92,9497.0,338.4329,339.2572,337.5305,338.3288,9497.0
2020-03-04 11:10:00,389.99,391.28,389.99,391.28,8118.0,338.3895,339.5088,338.3895,339.5088,8118.0
2020-03-04 11:15:00,391.29,391.39,390.37,391.33,8110.0,339.5175,339.6043,338.7192,339.5522,8110.0
2020-03-04 11:20:00,391.17,391.65,390.32,391.65,7003.0,339.4134,339.8299,338.6759,339.8299,7003.0
2020-03-04 11:25:00,391.42,392.5,391.21,392.49,12821.0,339.6303,340.5674,339.4481,340.5587,12821.0
2020-03-04 11:30:00,392.63,392.75,390.85,391.79,9955.0,340.6802,340.7843,339.1357,339.9514,9955.0
2020-03-04 11:35:00,391.8,392.23,390.92,391.33,12327.0,339.96,340.3331,339.1965,339.5522,12327.0
2020-03-04 11:40:00,391.34,392.08,390.72,392.08,12507.0,339.5609,340.203,339.0229,340.203,12507.0
2020-03-04 11:45:00,392.03,392.6,390.94,391.0,10461.0,340.1596,340.6542,339.2138,339.2659,10461.0
2020-03-04 11:50:00,391.07,391.59,390.61,390.63,7014.0,339.3266,339.7778,338.9275,338.9448,7014.0
2020-03-04 11:55:00,390.49,391.81,390.49,391.03,7254.0,338.8234,339.9687,338.8234,339.2919,7254.0
2020-03-04 12:00:00,390.87,392.1,390.87,392.1,13829.0,339.1531,340.2203,339.1531,340.2203,13829.0
2020-03-04 12:05:00,391.94,392.08,391.03,391.68,3117.0,340.0815,340.203,339.2919,339.8559,3117.0
2020-03-04 12:10:00,391.73,392.68,391.67,392.5,6017.0,339.8993,340.7236,339.8472,340.5674,6017.0
2020-03-04 12:15:00,392.37,392.87,392.09,392.6,12161.0,340.4546,340.8885,340.2117,340.6542,12161.0
2020-03-04 12:20:00,392.61,392.96,392.22,392.88,8333.0,340.6629,340.9666,340.3245,340.8971,8333.0
2020-03-04 12:25:00,392.95,394.0,392.51,393.62,11265.0,340.9579,341.8689,340.5761,341.5392,11265.0
2020-03-04 12:30:00,393.94,393.94,393.3,393.94,7358.0,341.8169,341.8169,341.2616,341.8169,7358.0
2020-03-04 12:35:00,393.92,394.15,393.5,393.5,8184.0,341.7995,341.9991,341.4351,341.4351,8184.0
2020-03-04 12:40:00,393.57,393.71,393.14,393.6,5024.0,341.4958,341.6173,341.1227,341.5219,5024.0
2020-03-04 12:45:00,393.63,394.89,393.45,394.83,9195.0,341.5479,342.6412,341.3917,342.5891,9195.0
2020-03-04 12:50:00,394.84,395.63,394.83,395.43,8931.0,342.5978,343.2833,342.5891,343.1097,8931.0
2020-03-04 12:55:00,395.24,395.61,395.0,395.61,5328.0,342.9449,343.2659,342.7366,343.2659,5328.0
2020-03-04 13:00:00,395.52,395.74,394.93,395.72,7091.0,343.1878,343.3787,342.6759,343.3614,7091.0
2020-03-04 13:05:00,395.84,396.36,395.34,395.46,8072.0,343.4655,343.9167,343.0316,343.1358,8072.0
2020-03-04 13:10:00,395.45,395.54,394.84,395.46,3655.0,343.1271,343.2052,342.5978,343.1358,3655.0
2020-03-04 13:15:00,395.5,396.34,395.25,396.34,5159.0,343.1705,343.8993,342.9536,343.8993,5159.0
2020-03-04 13:20:00,396.45,396.88,396.12,396.31,11159.0,343.9948,344.3679,343.7084,343.8733,11159.0
2020-03-04 13:25:00,396.41,396.74,395.61,395.63,12897.0,343.9601,344.2464,343.2659,343.2833,12897.0
2020-03-04 13:30:00,395.76,396.41,395.65,396.4,8071.0,343.3961,343.9601,343.3006,343.9514,8071.0
2020-03-04 13:35:00,396.31,396.67,395.89,395.94,6677.0,343.8733,344.1857,343.5089,343.5523,6677.0
2020-03-04 13:40:00,395.95,396.53,395.88,396.31,6572.0,343.5609,344.0642,343.5002,343.8733,6572.0
2020-03-04 13:45:00,396.27,396.42,395.83,396.14,5643.0,343.8386,343.9688,343.4568,343.7258,5643.0
2020-03-04 13:50:00,396.38,397.33,396.37,397.27,6506.0,343.934,344.7583,343.9254,344.7063,6506.0
2020-03-04 13:55:00,397.17,397.24,396.7,397.0,8358.0,344.6195,344.6803,344.2117,344.472,8358.0
2020-03-04 14:00:00,397.16,397.57,395.44,395.69,8532.0,344.6108,344.9666,343.1184,343.3353,8532.0
2020-03-04 14:05:00,395.48,396.78,395.44,396.78,6199.0,343.1531,344.2811,343.1184,344.2811,6199.0
2020-03-04 14:10:00,396.75,397.03,396.28,396.65,6954.0,344.2551,344.498,343.8473,344.1683,6954.0
2020-03-04 14:15:00,396.84,397.98,396.7,397.98,6502.0,344.3332,345.3223,344.2117,345.3223,6502.0
2020-03-04 14:20:00,397.81,397.87,396.87,397.46,11277.0,345.1748,345.2269,344.3592,344.8711,11277.0
2020-03-04 14:25:00,397.42,398.25,397.42,397.49,14367.0,344.8364,345.5566,344.8364,344.8972,14367.0
2020-03-04 14:30:00,397.62,398.49,397.62,397.87,6378.0,345.01,345.7649,345.01,345.2269,6378.0
2020-03-04 14:35:00,398.01,398.11,396.75,396.92,12361.0,345.3484,345.4351,344.2551,344.4026,12361.0
2020-03-04 14:40:00,396.96,398.63,396.95,398.63,12844.0,344.4373,345.8863,344.4286,345.8863,12844.0
2020-03-04 14:45:00,398.5,398.86,398.05,398.05,14072.0,345.7735,346.0859,345.3831,345.3831,14072.0
2020-03-04 14:50:00,398.22,398.57,397.42,397.86,9344.0,345.5306,345.8343,344.8364,345.2182,9344.0
2020-03-04 14:55:00,398.22,398.9,397.84,398.81,5307.0,345.5306,346.1206,345.2009,346.0425,5307.0
2020-03-04 15:00:00,398.39,399.42,398.29,399.42,9779.0,345.6781,346.5718,345.5913,346.5718,9779.0
2020-03-04 15:05:00,399.38,399.7,398.59,399.02,11508.0,346.5371,346.8148,345.8516,346.2247,11508.0
2020-03-04 15:10:00,399.0,399.97,399.0,399.45,15146.0,346.2074,347.049,346.2074,346.5978,15146.0
2020-03-04 15:15:00,399.61,399.94,398.78,398.79,12574.0,346.7367,347.023,346.0165,346.0252,12574.0
2020-03-04 15:20:00,398.93,399.78,398.7,399.62,15320.0,346.1466,346.8842,345.9471,346.7454,15320.0
2020-03-04 15:25:00,399.73,400.15,399.4,400.0,20631.0,346.8408,347.2052,346.5545,347.0751,20631.0
2020-03-04 15:30:00,400.18,400.83,399.69,400.41,30956.0,347.2313,347.7953,346.8061,347.4308,30956.0
2020-03-04 15:35:00,400.5,400.94,400.11,400.93,25524.0,347.5089,347.8907,347.1705,347.882,25524.0
2020-03-04 15:40:00,400.71,400.83,398.57,398.8,20325.0,347.6911,347.7953,345.8343,346.0338,20325.0
2020-03-04 15:45:00,398.7,400.0,398.7,400.0,27949.0,345.9471,347.0751,345.9471,347.0751,27949.0
2020-03-04 15:50:00,400.0,402.96,399.99,402.15,74791.0,347.0751,349.6434,347.0664,348.9406,74791.0
2020-03-04 15:55:00,402.3,402.64,401.69,401.87,96008.0,349.0708,349.3658,348.5415,348.6976,96008.0
2020-03-05 09:30:00,393.92,393.92,393.37,393.65,900.0,341.7995,341.7995,341.3223,341.5653,900.0
2020-03-05 09:35:00,394.65,396.84,392.12,396.56,48632.0,342.4329,344.3332,340.2377,344.0902,48632.0
2020-03-05 09:40:00,396.74,396.89,393.76,394.29,12428.0,344.2464,344.3766,341.6607,342.1206,12428.0
2020-03-05 09:45:00,394.16,394.48,392.42,394.31,9911.0,342.0078,342.2854,340.498,342.1379,9911.0
2020-03-05 09:50:00,393.76,394.43,392.48,393.39,10635.0,341.6607,342.2421,340.5501,341.3397,10635.0
2020-03-05 09:55:00,393.88,394.02,392.55,393.09,15131.0,341.7648,341.8863,340.6108,341.0794,15131.0
2020-03-05 10:00:00,393.25,394.81,393.02,394.02,6113.0,341.2182,342.5718,341.0186,341.8863,6113.0
2020-03-05 10:05:00,394.01,394.73,393.78,394.33,10810.0,341.8776,342.5024,341.6781,342.1553,10810.0
2020-03-05 10:10:00,394.55,396.76,394.55,396.65,5468.0,342.3462,344.2638,342.3462,344.1683,5468.0
2020-03-05 10:15:00,396.73,397.85,396.42,397.24,6472.0,344.2377,345.2095,343.9688,344.6803,6472.0
2020-03-05 10:20:00,397.24,397.25,395.85,395.91,6970.0,344.6803,344.6889,343.4742,343.5262,6970.0
2020-03-05 10:25:00,395.79,395.79,394.11,394.86,5868.0,343.4221,343.4221,341.9644,342.6152,5868.0
2020-03-05 10:30:00,394.7,395.71,394.43,394.79,4687.0,342.4763,343.3527,342.2421,342.5544,4687.0
2020-03-05 10:35:00,394.78,394.91,393.92,393.92,23635.0,342.5457,342.6585,341.7995,341.7995,23635.0
2020-03-05 10:40:00,394.01,395.59,393.91,394.5,4550.0,341.8776,343.2486,341.7909,342.3028,4550.0
2020-03-05 10:45:00,394.21,395.3,394.16,394.69,14646.0,342.0512,342.9969,342.0078,342.4677,14646.0
2020-03-05 10:50:00,395.0,395.47,394.36,395.47,4331.0,342.7366,343.1444,342.1813,343.1444,4331.0
2020-03-05 10:55:00,395.44,396.37,395.13,395.13,8202.0,343.1184,343.9254,342.8494,342.8494,8202.0
2020-03-05 11:00:00,395.34,395.82,394.58,395.27,7291.0,343.0316,343.4481,342.3722,342.9709,7291.0
2020-03-05 11:05:00,395.4,396.35,395.25,395.93,12345.0,343.0837,343.908,342.9536,343.5436,12345.0
2020-03-05 11:10:00,395.83,396.35,395.29,396.35,4031.0,343.4568,343.908,342.9883,343.908,4031.0
2020-03-05 11:15:00,396.09,396.23,395.73,395.78,6079.0,343.6824,343.8039,343.37,343.4134,6079.0
2020-03-05 11:20:00,395.64,395.74,394.42,394.42,5559.0,343.292,343.3787,342.2334,342.2334,5559.0
2020-03-05 11:25:00,394.33,395.64,394.02,394.45,4777.0,342.1553,343.292,341.8863,342.2594,4777.0
2020-03-05 11:30:00,394.56,394.92,393.62,393.85,6318.0,342.3549,342.6672,341.5392,341.7388,6318.0
2020-03-05 11:35:00,393.8,393.8,392.27,392.57,4603.0,341.6954,341.6954,340.3678,340.6282,4603.0
2020-03-05 11:40:00,392.68,392.68,391.95,391.95,6235.0,340.7236,340.7236,340.0902,340.0902,6235.0
2020-03-05 11:45:00,392.1,393.09,391.87,392.67,7971.0,340.2203,341.0794,340.0208,340.7149,7971.0
2020-03-05 11:50:00,392.83,393.21,392.33,392.53,4700.0,340.8538,341.1835,340.4199,340.5934,4700.0
2020-03-05 11:55:00,392.36,392.36,390.5,390.92,11137.0,340.4459,340.4459,338.832,339.1965,11137.0
2020-03-05 12:00:00,391.13,391.71,390.69,390.97,11407.0,339.3787,339.8819,338.9969,339.2399,11407.0
2020-03-05 12:05:00,390.76,390.76,389.39,390.15,13788.0,339.0576,339.0576,337.8689,338.5283,13788.0
2020-03-05 12:10:00,389.88,391.17,389.76,390.62,14467.0,338.2941,339.4134,338.19,338.9362,14467.0
2020-03-05 12:15:00,390.3,390.99,389.47,389.49,8408.0,338.6585,339.2572,337.9383,337.9557,8408.0
2020-03-05 12:20:00,389.97,390.23,389.42,389.5,10116.0,338.3722,338.5978,337.8949,337.9644,10116.0
2020-03-05 12:25:00,389.2,389.79,388.63,389.33,8193.0,337.704,338.216,337.2095,337.8168,8193.0
2020-03-05 12:30:00,389.52,390.8,389.52,389.96,3290.0,337.9817,339.0923,337.9817,338.3635,3290.0
2020-03-05 12:35:00,389.82,389.92,389.12,389.69,9838.0,338.242,338.3288,337.6346,338.1292,9838.0
2020-03-05 12:40:00,389.57,389.57,386.64,386.64,14295.0,338.0251,338.0251,335.4828,335.4828,14295.0
2020-03-05 12:45:00,386.56,387.06,385.6,387.06,7278.0,335.4134,335.8472,334.5804,335.8472,7278.0
2020-03-05 12:50:00,387.1,387.2,386.46,387.05,5915.0,335.8819,335.9687,335.3266,335.8385,5915.0
2020-03-05 12:55:00,387.04,387.18,386.02,386.11,6465.0,335.8298,335.9513,334.9448,335.0229,6465.0
2020-03-05 13:00:00,386.6,386.72,386.0,386.63,9736.0,335.4481,335.5522,334.9274,335.4741,9736.0
2020-03-05 13:05:00,386.67,386.96,384.82,384.82,10959.0,335.5088,335.7604,333.9036,333.9036,10959.0
2020-03-05 13:10:00,384.81,385.84,384.26,384.88,12055.0,333.8949,334.7886,333.4177,333.9556,12055.0
2020-03-05 13:15:00,384.87,385.52,384.25,384.5,11829.0,333.947,334.511,333.409,333.6259,11829.0
2020-03-05 13:20:00,384.44,385.32,384.27,385.32,3916.0,333.5739,334.3374,333.4263,334.3374,3916.0
2020-03-05 13:25:00,384.96,387.31,384.96,387.19,32189.0,334.0251,336.0641,334.0251,335.96,32189.0
2020-03-05 13:30:00,387.04,387.83,386.09,387.78,19788.0,335.8298,336.5153,335.0055,336.4719,19788.0
2020-03-05 13:35:00,387.69,389.26,387.4,388.63,45517.0,336.3938,337.7561,336.1422,337.2095,45517.0
2020-03-05 13:40:00,388.42,389.33,388.23,388.31,23735.0,337.0272,337.8168,336.8624,336.9318,23735.0
2020-03-05 13:45:00,388.24,388.32,387.05,388.07,26032.0,336.8711,336.9405,335.8385,336.7236,26032.0
2020-03-05 13:50:00,387.84,388.58,385.06,385.28,5027.0,336.524,337.1661,334.1118,334.3027,5027.0
2020-03-05 13:55:00,385.2,386.62,385.15,386.1,8464.0,334.2333,335.4654,334.1899,335.0142,8464.0
2020-03-05 14:00:00,386.27,386.32,384.33,384.65,6376.0,335.1617,335.2051,333.4784,333.7561,6376.0
2020-03-05 14:05:00,384.77,385.37,384.38,384.7,8608.0,333.8602,334.3808,333.5218,333.7995,8608.0
2020-03-05 14:10:00,384.59,386.03,384.41,386.03,5634.0,333.704,334.9535,333.5478,334.9535,5634.0
2020-03-05 14:15:00,385.67,385.67,384.11,384.62,9587.0,334.6411,334.6411,333.2875,333.73,9587.0
2020-03-05 14:20:00,384.46,384.73,383.57,383.61,9844.0,333.5912,333.8255,332.819,332.8537,9844.0
2020-03-05 14:25:00,383.62,383.99,383.01,383.64,10002.0,332.8623,333.1834,332.3331,332.8797,10002.0
2020-03-05 14:30:00,383.45,385.09,383.44,384.46,11456.0,332.7148,334.1378,332.7062,333.5912,11456.0
2020-03-05 14:35:00,384.41,386.13,384.18,385.97,6481.0,333.5478,335.0402,333.3483,334.9014,6481.0
2020-03-05 14:40:00,385.87,386.21,385.02,385.59,10335.0,334.8146,335.1097,334.0771,334.5717,10335.0
2020-03-05 14:45:00,385.14,385.74,384.59,385.48,10252.0,334.1812,334.7018,333.704,334.4762,10252.0
2020-03-05 14:50:00,385.74,386.37,384.66,384.76,10163.0,334.7018,335.2485,333.7647,333.8515,10163.0
2020-03-05 14:55:00,384.73,386.71,384.73,386.33,11916.0,333.8255,335.5435,333.8255,335.2138,11916.0
2020-03-05 15:00:00,386.21,386.21,384.9,385.25,8252.0,335.1097,335.1097,333.973,334.2767,8252.0
2020-03-05 15:05:00,385.09,386.19,384.91,386.06,8170.0,334.1378,335.0923,333.9817,334.9795,8170.0
2020-03-05 15:10:00,386.19,386.38,384.28,385.28,14887.0,335.0923,335.2572,333.435,334.3027,14887.0
2020-03-05 15:15:00,385.19,385.41,384.4,385.1,11087.0,334.2246,334.4155,333.5391,334.1465,11087.0
2020-03-05 15:20:00,385.25,386.07,385.14,385.76,10771.0,334.2767,334.9882,334.1812,334.7192,10771.0
2020-03-05 15:25:00,385.73,386.14,384.88,385.93,11809.0,334.6932,335.0489,333.9556,334.8667,11809.0
2020-03-05 15:30:00,385.86,387.68,385.46,386.95,29780.0,334.806,336.3852,334.4589,335.7517,29780.0
2020-03-05 15:35:00,386.93,387.4,385.52,385.6,24233.0,335.7344,336.1422,334.511,334.5804,24233.0
2020-03-05 15:40:00,385.43,386.53,384.5,386.13,28074.0,334.4329,335.3873,333.6259,335.0402,28074.0
2020-03-05 15:45:00,386.23,387.02,385.7,386.51,36571.0,335.127,335.8125,334.6671,335.37,36571.0
2020-03-05 15:50:00,386.31,387.27,382.22,382.91,79375.0,335.1964,336.0294,331.6476,332.2463,79375.0
2020-03-05 15:55:00,382.74,386.5,382.63,384.6,125975.0,332.0988,335.3613,332.0033,333.7127,125975.0
2020-03-06 09:30:00,372.09,373.11,370.97,372.67,88241.0,322.8579,323.743,321.8861,323.3612,88241.0
2020-03-06 09:35:00,372.38,375.91,372.38,375.44,45938.0,323.1095,326.1725,323.1095,325.7647,45938.0
2020-03-06 09:40:00,375.08,375.73,373.51,375.05,17389.0,325.4523,326.0163,324.09,325.4263,17389.0
2020-03-06 09:45:00,375.05,375.05,372.36,372.46,15920.0,325.4263,325.4263,323.0922,323.179,15920.0
2020-03-06 09:50:00,372.41,372.8,368.46,370.19,43313.0,323.1356,323.474,319.7082,321.2093,43313.0
2020-03-06 09:55:00,369.78,373.63,369.78,373.63,18350.0,320.8536,324.1941,320.8536,324.1941,18350.0
2020-03-06 10:00:00,373.64,375.08,373.34,373.34,21019.0,324.2028,325.4523,323.9425,323.9425,21019.0
2020-03-06 10:05:00,373.82,374.59,372.97,373.21,16676.0,324.359,325.0271,323.6215,323.8297,16676.0
2020-03-06 10:10:00,372.71,374.13,372.36,373.71,15761.0,323.3959,324.628,323.0922,324.2636,15761.0
2020-03-06 10:15:00,373.71,374.65,373.18,373.88,13563.0,324.2636,325.0792,323.8037,324.4111,13563.0
2020-03-06 10:20:00,373.78,374.77,373.21,374.72,15872.0,324.3243,325.1833,323.8297,325.1399,15872.0
2020-03-06 10:25:00,374.58,377.59,374.55,377.59,30763.0,325.0185,327.6302,324.9924,327.6302,30763.0
2020-03-06 10:30:00,377.23,377.94,374.52,374.52,16201.0,327.3178,327.9339,324.9664,324.9664,16201.0
2020-03-06 10:35:00,374.15,376.53,373.08,376.35,14679.0,324.6453,326.7104,323.7169,326.5543,14679.0
2020-03-06 10:40:00,376.29,378.25,376.29,377.1,30875.0,326.5022,328.2029,326.5022,327.205,30875.0
2020-03-06 10:45:00,377.39,377.58,376.19,377.57,12394.0,327.4567,327.6215,326.4154,327.6128,12394.0
2020-03-06 10:50:00,377.65,377.87,376.35,377.21,10227.0,327.6823,327.8731,326.5543,327.3005,10227.0
2020-03-06 10:55:00,377.04,377.04,374.06,375.7,13091.0,327.153,327.153,324.5673,325.9903,13091.0
2020-03-06 11:00:00,375.85,376.31,374.0,374.25,10314.0,326.1204,326.5196,324.5152,324.7321,10314.0
2020-03-06 11:05:00,374.56,374.56,373.43,373.6,9848.0,325.0011,325.0011,324.0206,324.1681,9848.0
2020-03-06 11:10:00,373.68,375.56,373.45,374.43,11382.0,324.2375,325.8688,324.038,324.8883,11382.0
2020-03-06 11:15:00,374.18,375.34,374.03,374.62,8876.0,324.6714,325.6779,324.5412,325.0532,8876.0
2020-03-06 11:20:00,374.48,375.25,374.34,374.59,12677.0,324.9317,325.5998,324.8102,325.0271,12677.0
2020-03-06 11:25:00,374.48,375.21,373.6,373.72,10149.0,324.9317,325.5651,324.1681,324.2722,10149.0
2020-03-06 11:30:00,373.97,376.22,373.97,376.22,11529.0,324.4892,326.4415,324.4892,326.4415,11529.0
2020-03-06 11:35:00,375.87,376.06,375.01,375.94,7198.0,326.1378,326.3026,325.3916,326.1985,7198.0
2020-03-06 11:40:00,375.76,375.78,373.45,374.02,7685.0,326.0423,326.0597,324.038,324.5325,7685.0
2020-03-06 11:45:00,374.03,374.19,372.5,372.7,6625.0,324.5412,324.6801,323.2137,323.3872,6625.0
2020-03-06 11:50:00,372.73,374.29,372.73,374.1,4337.0,323.4132,324.7668,323.4132,324.602,4337.0
2020-03-06 11:55:00,374.25,374.41,373.25,373.72,5991.0,324.7321,324.8709,323.8644,324.2722,5991.0
2020-03-06 12:00:00,373.84,373.89,372.88,373.85,20022.0,324.3764,324.4197,323.5434,324.385,20022.0
2020-03-06 12:05:00,373.69,373.91,373.24,373.72,16577.0,324.2462,324.4371,323.8558,324.2722,16577.0
2020-03-06 12:10:00,373.46,373.46,371.61,372.36,10109.0,324.0466,324.0466,322.4414,323.0922,10109.0
2020-03-06 12:15:00,371.96,372.54,371.08,371.49,12953.0,322.7451,323.2484,321.9815,322.3373,12953.0
2020-03-06 12:20:00,371.63,372.77,371.33,371.57,8676.0,322.4588,323.4479,322.1985,322.4067,8676.0
2020-03-06 12:25:00,371.24,371.65,370.94,371.52,9444.0,322.1204,322.4761,321.8601,322.3633,9444.0
2020-03-06 12:30:00,371.57,373.98,371.57,373.98,7632.0,322.4067,324.4978,322.4067,324.4978,7632.0
2020-03-06 12:35:00,373.94,374.92,373.44,374.05,9118.0,324.4631,325.3135,324.0293,324.5586,9118.0
2020-03-06 12:40:00,373.91,374.93,373.54,374.93,4990.0,324.4371,325.3221,324.1161,325.3221,4990.0
2020-03-06 12:45:00,375.04,375.42,373.9,374.53,10648.0,325.4176,325.7473,324.4284,324.9751,10648.0
2020-03-06 12:50:00,374.12,374.87,373.63,373.64,3963.0,324.6193,325.2701,324.1941,324.2028,3963.0
2020-03-06 12:55:00,373.97,374.59,373.72,374.28,8515.0,324.4892,325.0271,324.2722,324.7581,8515.0
2020-03-06 13:00:00,374.52,375.43,374.29,375.4,9224.0,324.9664,325.756,324.7668,325.73,9224.0
2020-03-06 13:05:00,375.41,375.82,374.63,374.91,7605.0,325.7386,326.0944,325.0618,325.3048,7605.0
2020-03-06 13:10:00,375.14,375.37,373.69,373.92,8348.0,325.5044,325.7039,324.2462,324.4458,8348.0
2020-03-06 13:15:00,374.28,375.25,374.28,374.9,8590.0,324.7581,325.5998,324.7581,325.2961,8590.0
2020-03-06 13:20:00,375.04,376.99,375.04,376.83,19515.0,325.4176,327.1096,325.4176,326.9707,19515.0
2020-03-06 13:25:00,376.7,376.82,375.62,376.0,6261.0,326.858,326.9621,325.9208,326.2506,6261.0
2020-03-06 13:30:00,375.97,376.8,375.54,375.64,6608.0,326.2245,326.9447,325.8514,325.9382,6608.0
2020-03-06 13:35:00,375.69,376.88,375.04,376.88,5768.0,325.9816,327.0141,325.4176,327.0141,5768.0
2020-03-06 13:40:00,376.43,377.04,375.24,375.37,7547.0,326.6237,327.153,325.5911,325.7039,7547.0
2020-03-06 13:45:00,375.39,375.57,374.03,374.33,17500.0,325.7213,325.8775,324.5412,324.8015,17500.0
2020-03-06 13:50:00,374.24,375.13,373.39,373.39,10147.0,324.7234,325.4957,323.9859,323.9859,10147.0
2020-03-06 13:55:00,373.68,374.67,373.66,374.31,6049.0,324.2375,325.0965,324.2202,324.7842,6049.0
2020-03-06 14:00:00,373.93,374.17,373.0,373.51,11742.0,324.4545,324.6627,323.6475,324.09,11742.0
2020-03-06 14:05:00,373.59,374.26,373.06,373.49,10827.0,324.1594,324.7408,323.6996,324.0727,10827.0
2020-03-06 14:10:00,373.21,374.34,373.19,374.08,9309.0,323.8297,324.8102,323.8124,324.5846,9309.0
2020-03-06 14:15:00,374.0,374.6,373.68,373.91,9770.0,324.5152,325.0358,324.2375,324.4371,9770.0
2020-03-06 14:20:00,373.66,374.37,373.35,374.11,9754.0,324.2202,324.8362,323.9512,324.6106,9754.0
2020-03-06 14:25:00,373.48,374.85,373.48,374.01,3841.0,324.064,325.2527,324.064,324.5239,3841.0
2020-03-06 14:30:00,373.99,374.49,373.01,373.16,7604.0,324.5065,324.9404,323.6562,323.7863,7604.0
2020-03-06 14:35:00,372.86,372.9,371.99,371.99,8618.0,323.526,323.5607,322.7711,322.7711,8618.0
2020-03-06 14:40:00,372.24,372.27,371.25,371.6,5899.0,322.9881,323.0141,322.1291,322.4327,5899.0
2020-03-06 14:45:00,371.55,372.47,370.26,370.26,9018.0,322.3894,323.1876,321.27,321.27,9018.0
2020-03-06 14:50:00,370.47,370.57,369.31,369.99,11845.0,321.4523,321.539,320.4457,321.0358,11845.0
2020-03-06 14:55:00,369.99,371.51,369.99,370.51,10259.0,321.0358,322.3547,321.0358,321.487,10259.0
2020-03-06 15:00:00,370.43,370.75,369.51,369.9,13077.0,321.4175,321.6952,320.6193,320.9577,13077.0
2020-03-06 15:05:00,369.82,370.42,369.63,370.28,16364.0,320.8883,321.4089,320.7234,321.2874,16364.0
2020-03-06 15:10:00,370.29,372.81,370.27,371.16,14777.0,321.2961,323.4826,321.2787,322.051,14777.0
2020-03-06 15:15:00,371.4,373.24,371.18,372.82,15541.0,322.2592,323.8558,322.0683,323.4913,15541.0
2020-03-06 15:20:00,373.07,374.86,372.71,374.86,17262.0,323.7082,325.2614,323.3959,325.2614,17262.0
2020-03-06 15:25:00,375.11,375.11,373.22,373.54,16526.0,325.4783,325.4783,323.8384,324.1161,16526.0
2020-03-06 15:30:00,373.34,376.57,372.62,376.45,24391.0,323.9425,326.7452,323.3178,326.641,24391.0
2020-03-06 15:35:00,376.19,377.2,375.07,375.13,20752.0,326.4154,327.2918,325.4436,325.4957,20752.0
2020-03-06 15:40:00,375.13,378.2,375.09,378.2,18404.0,325.4957,328.1595,325.461,328.1595,18404.0
2020-03-06 15:45:00,378.05,379.23,377.64,378.99,29327.0,328.0293,329.0532,327.6736,328.845,29327.0
2020-03-06 15:50:00,379.65,383.68,379.61,382.21,55601.0,329.4176,332.9144,329.3829,331.6389,55601.0
2020-03-06 15:55:00,382.34,384.95,381.92,382.48,84850.0,331.7517,334.0164,331.3873,331.8732,84850.0
2020-03-09 09:30:00,359.98,361.47,357.1,357.45,67737.0,312.3502,313.6431,309.8513,310.155,67737.0
2020-03-09 09:35:00,357.45,357.45,357.45,357.45,0.0,310.155,310.155,310.155,310.155,0.0
2020-03-09 09:40:00,357.45,357.45,357.45,357.45,0.0,310.155,310.155,310.155,310.155,0.0
2020-03-09 09:45:00,357.45,357.45,357.45,357.45,0.0,310.155,310.155,310.155,310.155,0.0
2020-03-09 09:50:00,357.45,357.45,357.45,357.45,0.0,310.155,310.155,310.155,310.155,0.0
2020-03-09 09:55:00,354.16,365.0,353.98,361.87,47470.0,307.3003,316.706,307.1441,313.9901,47470.0
2020-03-09 10:00:00,360.19,362.6,357.84,358.14,44120.0,312.5324,314.6236,310.4934,310.7537,44120.0
2020-03-09 10:05:00,358.14,361.99,357.0,361.95,29665.0,310.7537,314.0943,309.7645,314.0596,29665.0
2020-03-09 10:10:00,361.89,364.99,361.56,363.8,34924.0,314.0075,316.6973,313.7212,315.6648,34924.0
2020-03-09 10:15:00,363.73,367.04,363.67,366.06,39762.0,315.604,318.4761,315.552,317.6258,39762.0
2020-03-09 10:20:00,366.1,366.16,363.44,363.44,24792.0,317.6605,317.7125,315.3524,315.3524,24792.0
2020-03-09 10:25:00,364.06,366.67,362.2,365.6,24128.0,315.8904,318.155,314.2765,317.2266,24128.0
2020-03-09 10:30:00,365.72,366.14,364.68,364.8,17899.0,317.3307,317.6952,316.4283,316.5325,17899.0
2020-03-09 10:35:00,364.67,366.0,363.23,365.73,20513.0,316.4197,317.5737,315.1702,317.3394,20513.0
2020-03-09 10:40:00,365.95,366.46,363.35,363.56,16636.0,317.5303,317.9728,315.2743,315.4565,16636.0
2020-03-09 10:45:00,363.77,365.21,363.07,364.5,21869.0,315.6387,316.8882,315.0314,316.2722,21869.0
2020-03-09 10:50:00,364.6,365.73,364.24,365.0,14967.0,316.3589,317.3394,316.0466,316.706,14967.0
2020-03-09 10:55:00,365.0,365.81,363.62,364.11,21726.0,316.706,317.4088,315.5086,315.9338,21726.0
2020-03-09 11:00:00,363.73,364.72,363.21,363.48,18546.0,315.604,316.4631,315.1528,315.3871,18546.0
2020-03-09 11:05:00,364.01,364.62,363.23,363.96,15551.0,315.847,316.3763,315.1702,315.8036,15551.0
2020-03-09 11:10:00,363.86,366.11,363.86,365.03,42732.0,315.7168,317.6691,315.7168,316.732,42732.0
2020-03-09 11:15:00,365.06,368.57,364.27,368.28,51366.0,316.7581,319.8036,316.0726,319.552,51366.0
2020-03-09 11:20:00,368.03,368.03,366.59,366.73,22796.0,319.3351,319.3351,318.0856,318.2071,22796.0
2020-03-09 11:25:00,366.52,367.1,364.34,365.14,17892.0,318.0249,318.5281,316.1333,316.8275,17892.0
2020-03-09 11:30:00,364.64,365.99,362.77,365.99,17543.0,316.3936,317.565,314.7711,317.565,17543.0
2020-03-09 11:35:00,366.31,369.47,366.29,368.16,9389.0,317.8427,320.5846,317.8253,319.4479,9389.0
2020-03-09 11:40:00,368.18,368.18,366.39,367.61,130402.0,319.4653,319.4653,317.9121,318.9707,130402.0
2020-03-09 11:45:00,368.05,368.93,367.19,368.31,17567.0,319.3525,320.116,318.6062,319.5781,17567.0
2020-03-09 11:50:00,368.57,369.35,367.1,367.42,12736.0,319.8036,320.4804,318.5281,318.8058,12736.0
2020-03-09 11:55:00,367.49,367.67,365.63,365.63,18238.0,318.8665,319.0227,317.2526,317.2526,18238.0
2020-03-09 12:00:00,365.69,365.71,363.79,364.05,14360.0,317.3047,317.3221,315.6561,315.8817,14360.0
2020-03-09 12:05:00,364.06,366.27,364.06,365.49,10315.0,315.8904,317.808,315.8904,317.1312,10315.0
2020-03-09 12:10:00,365.45,365.99,364.53,364.73,11595.0,317.0965,317.565,316.2982,316.4717,11595.0
2020-03-09 12:15:00,364.89,365.39,363.64,364.45,8349.0,316.6106,317.0444,315.5259,316.2288,8349.0
2020-03-09 12:20:00,364.13,364.49,363.33,363.37,3500.0,315.9511,316.2635,315.257,315.2917,3500.0
2020-03-09 12:25:00,363.27,363.27,361.16,362.22,10957.0,315.2049,315.2049,313.3741,314.2938,10957.0
2020-03-09 12:30:00,362.19,362.4,360.26,360.76,15293.0,314.2678,314.45,312.5932,313.027,15293.0
2020-03-09 12:35:00,360.77,363.1,360.44,361.92,12452.0,313.0357,315.0574,312.7493,314.0335,12452.0
2020-03-09 12:40:00,362.28,362.97,359.99,360.73,17963.0,314.3459,314.9446,312.3589,313.001,17963.0
2020-03-09 12:45:00,360.75,361.83,360.53,360.78,18959.0,313.0183,313.9554,312.8274,313.0444,18959.0
2020-03-09 12:50:00,360.88,363.18,360.87,362.81,9689.0,313.1311,315.1268,313.1225,314.8058,9689.0
2020-03-09 12:55:00,362.61,363.6,362.25,363.15,7360.0,314.6322,315.4912,314.3199,315.1008,7360.0
2020-03-09 13:00:00,363.16,364.17,362.39,362.5,12073.0,315.1095,315.9858,314.4413,314.5368,12073.0
2020-03-09 13:05:00,362.05,363.01,361.23,362.19,4237.0,314.1463,314.9793,313.4348,314.2678,4237.0
2020-03-09 13:10:00,362.38,363.83,362.05,363.0,23898.0,314.4327,315.6908,314.1463,314.9706,23898.0
2020-03-09 13:15:00,362.8,363.02,361.55,362.03,9486.0,314.7971,314.988,313.7125,314.129,9486.0
2020-03-09 13:20:00,361.84,362.04,360.83,361.67,7905.0,313.9641,314.1376,313.0877,313.8166,7905.0
2020-03-09 13:25:00,361.91,362.57,360.93,361.64,15868.0,314.0248,314.5975,313.1745,313.7906,15868.0
2020-03-09 13:30:00,361.48,361.56,359.56,359.84,14264.0,313.6517,313.7212,311.9858,312.2287,14264.0
2020-03-09 13:35:00,359.51,360.13,359.03,359.43,6379.0,311.9424,312.4804,311.5259,311.873,6379.0
2020-03-09 13:40:00,359.29,359.91,357.8,357.99,8963.0,311.7515,312.2895,310.4587,310.6235,8963.0
2020-03-09 13:45:00,358.31,359.41,357.92,358.9,8557.0,310.9012,311.8556,310.5628,311.4131,8557.0
2020-03-09 13:50:00,359.16,359.16,356.0,356.08,15035.0,311.6387,311.6387,308.8968,308.9662,15035.0
2020-03-09 13:55:00,355.87,356.37,355.13,355.56,17859.0,308.784,309.2179,308.1419,308.515,17859.0
2020-03-09 14:00:00,355.73,355.99,353.44,353.54,19802.0,308.6625,308.8881,306.6755,306.7623,19802.0
2020-03-09 14:05:00,353.36,354.97,353.2,353.93,21334.0,306.6061,308.0031,306.4673,307.1007,21334.0
2020-03-09 14:10:00,353.73,355.5,353.36,354.9,15758.0,306.9272,308.463,306.6061,307.9424,15758.0
2020-03-09 14:15:00,355.25,357.54,354.81,357.27,34405.0,308.246,310.2331,307.8643,309.9988,34405.0
2020-03-09 14:20:00,357.51,357.78,356.41,357.65,9835.0,310.207,310.4413,309.2526,310.3285,9835.0
2020-03-09 14:25:00,356.87,356.87,353.92,353.93,22254.0,309.6517,309.6517,307.092,307.1007,22254.0
2020-03-09 14:30:00,353.78,354.44,352.72,353.44,18139.0,306.9705,307.5432,306.0508,306.6755,18139.0
2020-03-09 14:35:00,353.84,355.85,353.73,355.05,50300.0,307.0226,308.7667,306.9272,308.0725,50300.0
2020-03-09 14:40:00,354.81,355.36,351.27,352.67,20543.0,307.8643,308.3415,304.7927,306.0074,20543.0
2020-03-09 14:45:00,352.38,354.38,352.25,353.35,27404.0,305.7558,307.4912,305.643,306.5974,27404.0
2020-03-09 14:50:00,353.5,355.37,353.02,354.48,25379.0,306.7276,308.3502,306.3111,307.5779,25379.0
2020-03-09 14:55:00,353.94,356.08,353.77,355.74,34576.0,307.1094,308.9662,306.9619,308.6712,34576.0
2020-03-09 15:00:00,355.72,356.09,352.56,354.11,23120.0,308.6539,308.9749,305.912,307.2569,23120.0
2020-03-09 15:05:00,354.3,355.27,352.86,353.58,27425.0,307.4217,308.2634,306.1723,306.797,27425.0
2020-03-09 15:10:00,353.42,353.56,351.96,352.59,14074.0,306.6582,306.7797,305.3914,305.938,14074.0
2020-03-09 15:15:00,352.18,353.87,352.17,353.13,47675.0,305.5822,307.0486,305.5736,306.4066,47675.0
2020-03-09 15:20:00,352.71,353.91,351.54,353.3,30896.0,306.0421,307.0833,305.0269,306.5541,30896.0
2020-03-09 15:25:00,353.21,357.1,353.18,356.4,22260.0,306.476,309.8513,306.4499,309.2439,22260.0
2020-03-09 15:30:00,355.86,356.42,354.83,355.88,42788.0,308.7753,309.2612,307.8816,308.7927,42788.0
2020-03-09 15:35:00,355.88,358.09,355.22,357.39,29817.0,308.7927,310.7103,308.22,310.1029,29817.0
2020-03-09 15:40:00,357.82,358.64,356.34,358.0,48132.0,310.476,311.1875,309.1918,310.6322,48132.0
2020-03-09 15:45:00,357.75,359.5,356.75,358.39,36792.0,310.4153,311.9337,309.5476,310.9706,36792.0
2020-03-09 15:50:00,357.53,357.8,354.58,355.41,81513.0,310.2244,310.4587,307.6647,308.3849,81513.0
2020-03-09 15:55:00,355.41,355.83,352.01,352.09,134515.0,308.3849,308.7493,305.4347,305.5042,134515.0
2020-03-10 09:30:00,363.01,363.01,359.17,360.27,60135.0,314.9793,314.9793,311.6474,312.6018,60135.0
2020-03-10 09:35:00,360.4,362.19,358.67,362.06,30993.0,312.7146,314.2678,311.2135,314.155,30993.0
2020-03-10 09:40:00,361.47,361.98,359.78,360.16,18894.0,313.6431,314.0856,312.1767,312.5064,18894.0
2020-03-10 09:45:00,360.17,360.22,358.33,359.89,25242.0,312.5151,312.5585,310.9185,312.2721,25242.0
2020-03-10 09:50:00,359.83,360.55,358.54,359.78,23743.0,312.2201,312.8448,311.1007,312.1767,23743.0
2020-03-10 09:55:00,359.81,360.12,358.5,359.53,19043.0,312.2027,312.4717,311.066,311.9598,19043.0
2020-03-10 10:00:00,359.58,360.16,359.1,359.98,16992.0,312.0031,312.5064,311.5866,312.3502,16992.0
2020-03-10 10:05:00,359.54,360.37,359.34,359.94,29356.0,311.9684,312.6886,311.7949,312.3155,29356.0
2020-03-10 10:10:00,360.1,361.13,359.4,360.94,15141.0,312.4543,313.3481,311.847,313.1832,15141.0
2020-03-10 10:15:00,360.53,361.31,359.48,359.91,10322.0,312.8274,313.5042,311.9164,312.2895,10322.0
2020-03-10 10:20:00,360.12,360.85,359.47,359.84,9328.0,312.4717,313.1051,311.9077,312.2287,9328.0
2020-03-10 10:25:00,359.82,359.82,358.25,358.63,16494.0,312.2114,312.2114,310.8491,311.1788,16494.0
2020-03-10 10:30:00,358.46,358.97,357.81,358.95,9012.0,311.0313,311.4738,310.4673,311.4565,9012.0
2020-03-10 10:35:00,359.25,359.78,358.42,359.29,10618.0,311.7168,312.1767,310.9966,311.7515,10618.0
2020-03-10 10:40:00,359.31,359.33,357.69,359.16,16620.0,311.7689,311.7862,310.3632,311.6387,16620.0
2020-03-10 10:45:00,359.25,359.45,356.56,356.56,7496.0,311.7168,311.8903,309.3827,309.3827,7496.0
2020-03-10 10:50:00,356.83,357.24,355.24,355.24,13634.0,309.617,309.9727,308.2374,308.2374,13634.0
2020-03-10 10:55:00,355.55,357.0,355.49,356.0,7283.0,308.5064,309.7645,308.4543,308.8968,7283.0
2020-03-10 11:00:00,355.66,356.51,355.33,356.17,5698.0,308.6018,309.3393,308.3155,309.0443,5698.0
2020-03-10 11:05:00,356.21,358.73,356.21,358.1,9735.0,309.079,311.2656,309.079,310.719,9735.0
2020-03-10 11:10:00,357.66,358.0,356.17,356.17,7150.0,310.3372,310.6322,309.0443,309.0443,7150.0
2020-03-10 11:15:00,355.66,356.64,354.24,354.54,10127.0,308.6018,309.4521,307.3697,307.63,10127.0
2020-03-10 11:20:00,354.71,355.35,353.44,353.65,9723.0,307.7775,308.3328,306.6755,306.8577,9723.0
2020-03-10 11:25:00,353.33,354.09,352.0,352.0,13740.0,306.5801,307.2395,305.4261,305.4261,13740.0
2020-03-10 11:30:00,352.25,354.2,351.65,353.41,28227.0,305.643,307.335,305.1224,306.6495,28227.0
2020-03-10 11:35:00,353.1,353.13,351.26,352.5,8260.0,306.3805,306.4066,304.784,305.8599,8260.0
2020-03-10 11:40:00,352.84,354.07,351.57,354.07,11948.0,306.1549,307.2222,305.053,307.2222,11948.0
2020-03-10 11:45:00,354.25,356.47,354.25,356.44,12644.0,307.3784,309.3046,307.3784,309.2786,12644.0
2020-03-10 11:50:00,356.08,356.55,354.02,354.91,16616.0,308.9662,309.374,307.1788,307.951,16616.0
2020-03-10 11:55:00,354.94,355.23,352.81,352.81,12365.0,307.9771,308.2287,306.1289,306.1289,12365.0
2020-03-10 12:00:00,353.16,355.58,353.16,354.03,10917.0,306.4326,308.5324,306.4326,307.1875,10917.0
2020-03-10 12:05:00,354.02,354.7,352.79,354.38,13713.0,307.1788,307.7688,306.1115,307.4912,13713.0
2020-03-10 12:10:00,354.58,357.17,354.41,357.13,12265.0,307.6647,309.912,307.5172,309.8773,12265.0
2020-03-10 12:15:00,356.74,357.79,355.79,355.79,20167.0,309.5389,310.45,308.7146,308.7146,20167.0
2020-03-10 12:20:00,355.77,356.18,355.51,356.14,18588.0,308.6972,309.053,308.4716,309.0183,18588.0
2020-03-10 12:25:00,355.88,356.06,353.13,353.95,11087.0,308.7927,308.9489,306.4066,307.1181,11087.0
2020-03-10 12:30:00,353.88,353.88,350.61,351.17,16943.0,307.0573,307.0573,304.22,304.7059,16943.0
2020-03-10 12:35:00,351.33,353.6,350.6,353.06,12123.0,304.8447,306.8144,304.2113,306.3458,12123.0
2020-03-10 12:40:00,352.84,355.25,352.1,355.25,19809.0,306.1549,308.246,305.5128,308.246,19809.0
2020-03-10 12:45:00,355.25,356.0,354.96,355.44,15911.0,308.246,308.8968,307.9944,308.4109,15911.0
2020-03-10 12:50:00,355.62,357.13,355.6,357.13,37131.0,308.5671,309.8773,308.5497,309.8773,37131.0
2020-03-10 12:55:00,357.0,357.87,356.63,356.89,14945.0,309.7645,310.5194,309.4435,309.6691,14945.0
2020-03-10 13:00:00,357.0,358.0,356.36,357.79,37292.0,309.7645,310.6322,309.2092,310.45,37292.0
2020-03-10 13:05:00,357.96,359.25,356.92,358.91,36184.0,310.5975,311.7168,309.6951,311.4218,36184.0
2020-03-10 13:10:00,358.79,359.3,357.74,359.21,11509.0,311.3177,311.7602,310.4066,311.6821,11509.0
2020-03-10 13:15:00,359.36,360.06,358.53,359.29,15167.0,311.8122,312.4196,311.0921,311.7515,15167.0
2020-03-10 13:20:00,359.7,360.0,359.11,359.44,12563.0,312.1073,312.3676,311.5953,311.8817,12563.0
2020-03-10 13:25:00,359.69,359.72,358.7,359.15,37327.0,312.0986,312.1246,311.2396,311.63,37327.0
2020-03-10 13:30:00,359.28,359.97,358.48,359.0,25068.0,311.7428,312.3415,311.0487,311.4999,25068.0
2020-03-10 13:35:00,359.0,359.05,357.04,358.23,9017.0,311.4999,311.5433,309.7992,310.8318,9017.0
2020-03-10 13:40:00,358.8,358.81,356.59,357.1,8233.0,311.3263,311.335,309.4088,309.8513,8233.0
2020-03-10 13:45:00,357.11,357.42,356.0,356.42,8940.0,309.8599,310.1289,308.8968,309.2612,8940.0
2020-03-10 13:50:00,356.54,357.18,355.54,355.77,9402.0,309.3654,309.9207,308.4977,308.6972,9402.0
2020-03-10 13:55:00,355.76,356.42,355.29,356.42,9799.0,308.6886,309.2612,308.2808,309.2612,9799.0
2020-03-10 14:00:00,356.5,356.5,355.29,356.02,11844.0,309.3307,309.3307,308.2808,308.9142,11844.0
2020-03-10 14:05:00,356.25,358.49,355.89,358.36,12640.0,309.1137,311.0574,308.8014,310.9446,12640.0
2020-03-10 14:10:00,358.19,360.16,358.17,359.67,69921.0,310.7971,312.5064,310.7797,312.0812,69921.0
2020-03-10 14:15:00,359.29,360.28,358.3,358.99,41782.0,311.7515,312.6105,310.8925,311.4912,41782.0
2020-03-10 14:20:00,359.15,359.2,357.59,357.77,21331.0,311.63,311.6734,310.2764,310.4326,21331.0
2020-03-10 14:25:00,357.85,359.01,357.57,359.0,31653.0,310.502,311.5086,310.2591,311.4999,31653.0
2020-03-10 14:30:00,359.0,359.33,358.51,359.0,70049.0,311.4999,311.7862,311.0747,311.4999,70049.0
2020-03-10 14:35:00,359.0,359.06,358.56,359.06,44928.0,311.4999,311.5519,311.1181,311.5519,44928.0
2020-03-10 14:40:00,359.14,361.79,359.0,361.45,17541.0,311.6214,313.9207,311.4999,313.6257,17541.0
2020-03-10 14:45:00,361.31,362.57,360.57,362.31,17423.0,313.5042,314.5975,312.8621,314.3719,17423.0
2020-03-10 14:50:00,362.06,362.06,360.11,360.81,25715.0,314.155,314.155,312.463,313.0704,25715.0
2020-03-10 14:55:00,361.49,361.5,359.14,360.42,14684.0,313.6604,313.6691,311.6214,312.732,14684.0
2020-03-10 15:00:00,360.2,360.72,358.39,359.96,18430.0,312.5411,312.9923,310.9706,312.3329,18430.0
2020-03-10 15:05:00,360.65,361.02,358.94,359.32,11432.0,312.9316,313.2526,311.4478,311.7775,11432.0
2020-03-10 15:10:00,359.19,360.84,358.88,359.02,15984.0,311.6647,313.0964,311.3958,311.5172,15984.0
2020-03-10 15:15:00,359.21,361.28,358.4,361.1,50846.0,311.6821,313.4782,310.9793,313.322,50846.0
2020-03-10 15:20:00,360.83,361.9,360.12,361.34,21171.0,313.0877,314.0162,312.4717,313.5303,21171.0
2020-03-10 15:25:00,361.26,361.26,359.75,359.98,34684.0,313.4609,313.4609,312.1506,312.3502,34684.0
2020-03-10 15:30:00,360.01,361.31,358.58,360.16,23926.0,312.3762,313.5042,311.1354,312.5064,23926.0
2020-03-10 15:35:00,360.62,363.0,360.38,362.37,14801.0,312.9055,314.9706,312.6973,314.424,14801.0
2020-03-10 15:40:00,362.51,363.0,361.54,361.55,13862.0,314.5455,314.9706,313.7038,313.7125,13862.0
2020-03-10 15:45:00,361.72,363.89,361.72,363.33,24584.0,313.86,315.7429,313.86,315.257,24584.0
2020-03-10 15:50:00,363.44,365.65,363.44,365.65,34680.0,315.3524,317.27,315.3524,317.27,34680.0
2020-03-10 15:55:00,365.48,367.67,365.11,367.16,76537.0,317.1225,319.0227,316.8015,318.5802,76537.0
2020-03-11 09:30:00,356.57,361.99,355.84,361.99,48146.0,309.3914,314.0943,308.758,314.0943,48146.0
2020-03-11 09:35:00,361.55,361.72,358.98,358.98,14582.0,313.7125,313.86,311.4825,311.4825,14582.0
2020-03-11 09:40:00,359.79,364.88,359.22,362.94,24124.0,312.1854,316.6019,311.6908,314.9186,24124.0
2020-03-11 09:45:00,363.47,364.17,362.27,362.66,15498.0,315.3784,315.9858,314.3372,314.6756,15498.0
2020-03-11 09:50:00,362.21,364.55,360.55,361.44,23378.0,314.2852,316.3155,312.8448,313.617,23378.0
2020-03-11 09:55:00,361.84,363.34,361.22,362.52,7566.0,313.9641,315.2656,313.4261,314.5541,7566.0
2020-03-11 10:00:00,362.07,364.7,362.0,364.36,21230.0,314.1637,316.4457,314.1029,316.1507,21230.0
2020-03-11 10:05:00,363.57,365.73,363.56,365.07,12169.0,315.4652,317.3394,315.4565,316.7667,12169.0
2020-03-11 10:10:00,364.81,365.89,363.75,365.89,10454.0,316.5411,317.4782,315.6214,317.4782,10454.0
2020-03-11 10:15:00,365.48,365.65,363.74,364.93,15039.0,317.1225,317.27,315.6127,316.6453,15039.0
2020-03-11 10:20:00,364.99,365.02,363.25,363.46,14311.0,316.6973,316.7234,315.1876,315.3698,14311.0
2020-03-11 10:25:00,363.45,364.2,360.42,361.19,8859.0,315.3611,316.0119,312.732,313.4001,8859.0
2020-03-11 10:30:00,361.11,361.45,359.88,360.4,7755.0,313.3307,313.6257,312.2634,312.7146,7755.0
2020-03-11 10:35:00,360.35,362.09,360.0,362.09,9986.0,312.6713,314.181,312.3676,314.181,9986.0
2020-03-11 10:40:00,361.57,362.2,360.32,361.47,13234.0,313.7298,314.2765,312.6452,313.6431,13234.0
2020-03-11 10:45:00,361.77,363.22,360.68,361.04,10337.0,313.9034,315.1615,312.9576,313.27,10337.0
2020-03-11 10:50:00,360.79,361.23,360.16,361.15,8685.0,313.053,313.4348,312.5064,313.3654,8685.0
2020-03-11 10:55:00,361.46,362.35,359.69,361.57,10761.0,313.6344,314.4066,312.0986,313.7298,10761.0
2020-03-11 11:00:00,361.87,363.72,361.87,362.19,11013.0,313.9901,315.5954,313.9901,314.2678,11013.0
2020-03-11 11:05:00,362.12,363.94,361.43,363.92,21991.0,314.2071,315.7863,313.6084,315.7689,21991.0
2020-03-11 11:10:00,364.08,364.79,363.06,363.6,6231.0,315.9077,316.5238,315.0227,315.4912,6231.0
2020-03-11 11:15:00,363.25,363.25,361.85,362.14,19565.0,315.1876,315.1876,313.9728,314.2244,19565.0
2020-03-11 11:20:00,362.16,362.49,360.89,361.07,12318.0,314.2418,314.5281,313.1398,313.296,12318.0
2020-03-11 11:25:00,360.64,361.32,359.71,359.85,7425.0,312.9229,313.5129,312.1159,312.2374,7425.0
2020-03-11 11:30:00,360.0,361.89,359.62,361.53,11093.0,312.3676,314.0075,312.0378,313.6951,11093.0
2020-03-11 11:35:00,361.49,362.62,360.64,362.16,6598.0,313.6604,314.6409,312.9229,314.2418,6598.0
2020-03-11 11:40:00,362.59,363.09,361.32,361.55,17086.0,314.6149,315.0487,313.5129,313.7125,17086.0
2020-03-11 11:45:00,361.73,362.4,360.62,362.04,12744.0,313.8687,314.45,312.9055,314.1376,12744.0
2020-03-11 11:50:00,362.16,362.57,360.89,361.68,11178.0,314.2418,314.5975,313.1398,313.8253,11178.0
2020-03-11 11:55:00,361.52,362.64,360.99,362.48,9720.0,313.6865,314.6583,313.2266,314.5194,9720.0
2020-03-11 12:00:00,362.22,362.94,360.92,362.94,14027.0,314.2938,314.9186,313.1658,314.9186,14027.0
2020-03-11 12:05:00,362.94,365.17,362.85,364.23,11566.0,314.9186,316.8535,314.8405,316.0379,11566.0
2020-03-11 12:10:00,364.15,365.53,364.01,364.88,4848.0,315.9685,317.1659,315.847,316.6019,4848.0
2020-03-11 12:15:00,365.45,365.54,364.39,364.97,10093.0,317.0965,317.1746,316.1767,316.68,10093.0
2020-03-11 12:20:00,365.21,365.62,363.0,363.51,8072.0,316.8882,317.244,314.9706,315.4131,8072.0
2020-03-11 12:25:00,363.35,363.46,361.61,362.43,11750.0,315.2743,315.3698,313.7645,314.476,11750.0
2020-03-11 12:30:00,361.84,362.4,360.99,361.28,10286.0,313.9641,314.45,313.2266,313.4782,10286.0
2020-03-11 12:35:00,361.43,361.43,359.42,359.8,5359.0,313.6084,313.6084,311.8643,312.194,5359.0
2020-03-11 12:40:00,360.37,360.47,358.15,358.57,11287.0,312.6886,312.7754,310.7623,311.1268,11287.0
2020-03-11 12:45:00,358.59,359.83,357.47,357.57,11464.0,311.1441,312.2201,310.1723,310.2591,11464.0
2020-03-11 12:50:00,357.95,359.0,357.65,358.21,8580.0,310.5888,311.4999,310.3285,310.8144,8580.0
2020-03-11 12:55:00,358.3,359.22,357.35,358.84,18029.0,310.8925,311.6908,310.0682,311.361,18029.0
2020-03-11 13:00:00,358.76,358.98,357.21,357.38,12990.0,311.2916,311.4825,309.9467,310.0942,12990.0
2020-03-11 13:05:00,357.35,358.07,356.7,357.25,7035.0,310.0682,310.6929,309.5042,309.9814,7035.0
2020-03-11 13:10:00,357.29,358.62,357.28,358.0,9214.0,310.0161,311.1702,310.0075,310.6322,9214.0
2020-03-11 13:15:00,358.16,358.78,357.71,358.49,6380.0,310.771,311.309,310.3806,311.0574,6380.0
2020-03-11 13:20:00,358.19,358.68,356.92,357.12,3233.0,310.7971,311.2222,309.6951,309.8686,3233.0
2020-03-11 13:25:00,357.43,359.09,357.37,358.9,8926.0,310.1376,311.578,310.0855,311.4131,8926.0
2020-03-11 13:30:00,359.23,359.64,358.23,358.23,6800.0,311.6994,312.0552,310.8318,310.8318,6800.0
2020-03-11 13:35:00,358.33,359.03,358.1,358.65,7288.0,310.9185,311.5259,310.719,311.1962,7288.0
2020-03-11 13:40:00,358.46,358.78,357.9,358.36,7943.0,311.0313,311.309,310.5454,310.9446,7943.0
2020-03-11 13:45:00,358.16,360.05,357.9,359.72,10708.0,310.771,312.411,310.5454,312.1246,10708.0
2020-03-11 13:50:00,359.42,360.02,358.85,359.9,7089.0,311.8643,312.3849,311.3697,312.2808,7089.0
2020-03-11 13:55:00,360.15,361.61,359.93,360.6,9869.0,312.4977,313.7645,312.3068,312.8882,9869.0
2020-03-11 14:00:00,360.82,361.39,359.09,359.44,6693.0,313.0791,313.5737,311.578,311.8817,6693.0
2020-03-11 14:05:00,359.39,360.5,358.45,358.63,9152.0,311.8383,312.8014,311.0227,311.1788,9152.0
2020-03-11 14:10:00,358.94,359.17,358.12,358.17,7759.0,311.4478,311.6474,310.7363,310.7797,7759.0
2020-03-11 14:15:00,358.01,358.82,357.0,357.04,9434.0,310.6409,311.3437,309.7645,309.7992,9434.0
2020-03-11 14:20:00,357.04,357.98,356.9,357.35,4629.0,309.7992,310.6148,309.6777,310.0682,4629.0
2020-03-11 14:25:00,357.44,357.5,356.48,356.48,8120.0,310.1463,310.1983,309.3133,309.3133,8120.0
2020-03-11 14:30:00,356.93,357.7,355.81,355.81,9168.0,309.7038,310.3719,308.732,308.732,9168.0
2020-03-11 14:35:00,356.29,357.04,355.75,356.46,16783.0,309.1484,309.7992,308.6799,309.296,16783.0
2020-03-11 14:40:00,356.74,357.88,355.11,355.51,15162.0,309.5389,310.5281,308.1246,308.4716,15162.0
2020-03-11 14:45:00,355.65,356.37,355.0,355.0,10042.0,308.5931,309.2179,308.0291,308.0291,10042.0
2020-03-11 14:50:00,355.54,356.11,354.26,354.82,7083.0,308.4977,308.9923,307.387,307.8729,7083.0
2020-03-11 14:55:00,355.05,356.1,354.26,354.61,14065.0,308.0725,308.9836,307.387,307.6907,14065.0
2020-03-11 15:00:00,354.52,354.87,352.49,352.79,13964.0,307.6126,307.9163,305.8512,306.1115,13964.0
2020-03-11 15:05:00,352.45,352.69,350.65,350.9,24843.0,305.8165,306.0248,304.2547,304.4716,24843.0
2020-03-11 15:10:00,350.9,351.5,349.79,350.77,35370.0,304.4716,304.9922,303.5085,304.3588,35370.0
2020-03-11 15:15:00,350.73,353.01,350.27,351.84,23522.0,304.3241,306.3024,303.925,305.2872,23522.0
2020-03-11 15:20:00,352.32,352.88,351.07,351.07,36187.0,305.7037,306.1896,304.6191,304.6191,36187.0
2020-03-11 15:25:00,351.0,354.55,350.87,354.26,19001.0,304.5584,307.6387,304.4456,307.387,19001.0
2020-03-11 15:30:00,354.6,359.0,354.41,357.84,18809.0,307.6821,311.4999,307.5172,310.4934,18809.0
2020-03-11 15:35:00,358.0,359.38,357.23,358.67,18257.0,310.6322,311.8296,309.9641,311.2135,18257.0
2020-03-11 15:40:00,358.83,359.77,357.89,357.93,20813.0,311.3524,312.168,310.5367,310.5715,20813.0
2020-03-11 15:45:00,358.51,359.58,357.41,358.99,18559.0,311.0747,312.0031,310.1203,311.4912,18559.0
2020-03-11 15:50:00,358.51,358.9,355.12,356.88,44048.0,311.0747,311.4131,308.1333,309.6604,44048.0
2020-03-11 15:55:00,356.75,358.29,356.47,356.93,58351.0,309.5476,310.8838,309.3046,309.7038,58351.0
2020-03-12 09:30:00,322.0,327.83,321.83,325.0,2370.0,279.3954,284.4541,279.2479,281.9985,2370.0
2020-03-12 09:35:00,327.83,327.83,327.83,327.83,100.0,284.4541,284.4541,284.4541,284.4541,100.0
2020-03-12 09:40:00,327.83,327.83,327.83,327.83,0.0,284.4541,284.4541,284.4541,284.4541,0.0
2020-03-12 09:45:00,327.83,327.83,327.83,327.83,0.0,284.4541,284.4541,284.4541,284.4541,0.0
2020-03-12 09:50:00,318.01,322.0,314.41,319.32,200342.0,275.9334,279.3954,272.8097,277.07,200342.0
2020-03-12 09:55:00,319.58,332.02,319.04,331.72,67912.0,277.2956,288.0897,276.8271,287.8294,67912.0
2020-03-12 10:00:00,331.67,332.47,325.63,326.54,51617.0,287.786,288.4801,282.5451,283.3347,51617.0
2020-03-12 10:05:00,327.44,328.01,324.08,324.3,41507.0,284.1157,284.6102,281.2002,281.3911,41507.0
2020-03-12 10:10:00,324.7,331.2,324.21,331.19,36980.0,281.7382,287.3782,281.313,287.3695,36980.0
2020-03-12 10:15:00,330.75,331.6,329.5,330.36,31148.0,286.9877,287.7252,285.9031,286.6493,31148.0
2020-03-12 10:20:00,330.18,330.81,328.71,329.98,26340.0,286.4931,287.0398,285.2176,286.3196,26340.0
2020-03-12 10:25:00,330.48,334.47,330.48,332.41,34278.0,286.7534,290.2155,286.7534,288.4281,34278.0
2020-03-12 10:30:00,332.51,338.87,331.71,338.22,63913.0,288.5148,294.0333,287.8207,293.4693,63913.0
2020-03-12 10:35:00,338.21,338.66,337.19,338.3,38022.0,293.4607,293.8511,292.5756,293.5387,38022.0
2020-03-12 10:40:00,338.07,338.79,334.25,334.56,25301.0,293.3392,293.9639,290.0246,290.2936,25301.0
2020-03-12 10:45:00,334.94,337.39,334.85,336.36,26361.0,290.6233,292.7491,290.5452,291.8554,26361.0
2020-03-12 10:50:00,337.33,339.14,336.77,339.14,21715.0,292.6971,294.2676,292.2112,294.2676,21715.0
2020-03-12 10:55:00,339.01,339.42,337.14,338.33,23587.0,294.1548,294.5106,292.5322,293.5648,23587.0
2020-03-12 11:00:00,337.97,338.1,334.47,335.5,25693.0,293.2524,293.3652,290.2155,291.1092,25693.0
2020-03-12 11:05:00,335.73,335.95,332.24,332.83,20389.0,291.3088,291.4997,288.2806,288.7925,20389.0
2020-03-12 11:10:00,332.35,332.95,331.46,331.5,25966.0,288.376,288.8966,287.6038,287.6385,25966.0
2020-03-12 11:15:00,331.75,332.73,330.64,331.19,17178.0,287.8554,288.7057,286.8923,287.3695,17178.0
2020-03-12 11:20:00,331.07,332.3,329.54,332.16,15949.0,287.2654,288.3326,285.9378,288.2111,15949.0
2020-03-12 11:25:00,331.95,332.83,331.72,331.85,12273.0,288.0289,288.7925,287.8294,287.9422,12273.0
2020-03-12 11:30:00,332.12,333.68,330.13,330.13,18230.0,288.1764,289.53,286.4497,286.4497,18230.0
2020-03-12 11:35:00,330.84,331.9,328.54,328.54,12197.0,287.0658,287.9855,285.0701,285.0701,12197.0
2020-03-12 11:40:00,328.8,329.0,327.83,328.55,20380.0,285.2957,285.4692,284.4541,285.0788,20380.0
2020-03-12 11:45:00,328.67,328.79,326.6,326.94,30012.0,285.1829,285.287,283.3868,283.6818,30012.0
2020-03-12 11:50:00,326.59,328.5,325.01,327.92,30770.0,283.3781,285.0354,282.0072,284.5321,30770.0
2020-03-12 11:55:00,328.21,330.98,328.2,330.16,19355.0,284.7838,287.1873,284.7751,286.4758,19355.0
2020-03-12 12:00:00,329.9,330.27,326.99,327.05,17908.0,286.2502,286.5712,283.7252,283.7773,17908.0
2020-03-12 12:05:00,326.98,327.02,326.0,326.14,10475.0,283.7165,283.7512,282.8662,282.9877,10475.0
2020-03-12 12:10:00,325.8,326.0,324.07,325.63,21125.0,282.6926,282.8662,281.1915,282.5451,21125.0
2020-03-12 12:15:00,325.79,326.93,324.58,325.08,11843.0,282.684,283.6731,281.6341,282.0679,11843.0
2020-03-12 12:20:00,324.59,328.44,324.3,328.44,21689.0,281.6427,284.9833,281.3911,284.9833,21689.0
2020-03-12 12:25:00,328.38,329.08,327.34,328.07,28882.0,284.9313,285.5387,284.0289,284.6623,28882.0
2020-03-12 12:30:00,327.83,327.83,323.3,323.3,33929.0,284.4541,284.4541,280.5234,280.5234,33929.0
2020-03-12 12:35:00,322.64,323.9,322.0,323.21,21893.0,279.9508,281.044,279.3954,280.4453,21893.0
2020-03-12 12:40:00,322.85,322.85,321.01,321.43,20375.0,280.133,280.133,278.5364,278.9009,20375.0
2020-03-12 12:45:00,321.42,323.4,320.9,320.99,10817.0,278.8922,280.6102,278.441,278.5191,10817.0
2020-03-12 12:50:00,321.16,327.2,320.92,326.52,25360.0,278.6666,283.9074,278.4583,283.3174,25360.0
2020-03-12 12:55:00,326.25,332.13,324.91,330.54,20558.0,283.0831,288.1851,281.9204,286.8055,20558.0
2020-03-12 13:00:00,331.05,337.67,328.35,337.67,37315.0,287.248,292.9921,284.9053,292.9921,37315.0
2020-03-12 13:05:00,336.79,339.02,330.96,333.32,109170.0,292.2285,294.1635,287.1699,289.2177,109170.0
2020-03-12 13:10:00,333.7,333.7,326.6,329.28,29572.0,289.5474,289.5474,283.3868,285.7122,29572.0
2020-03-12 13:15:00,329.43,329.77,326.3,327.48,23707.0,285.8424,286.1374,283.1265,284.1504,23707.0
2020-03-12 13:20:00,327.06,327.59,324.86,325.0,15990.0,283.7859,284.2458,281.877,281.9985,15990.0
2020-03-12 13:25:00,324.29,324.76,322.23,324.76,25247.0,281.3824,281.7903,279.595,281.7903,25247.0
2020-03-12 13:30:00,324.6,326.29,322.19,322.41,20819.0,281.6514,283.1178,279.5603,279.7512,20819.0
2020-03-12 13:35:00,322.07,322.55,318.21,319.0,21251.0,279.4562,279.8727,276.1069,276.7924,21251.0
2020-03-12 13:40:00,319.02,319.73,317.81,318.98,16568.0,276.8097,277.4258,275.7598,276.775,16568.0
2020-03-12 13:45:00,319.11,321.58,318.13,320.96,31285.0,276.8878,279.031,276.0375,278.493,31285.0
2020-03-12 13:50:00,321.08,322.22,318.51,319.52,17994.0,278.5972,279.5863,276.3672,277.2436,17994.0
2020-03-12 13:55:00,319.52,322.78,319.52,322.49,13442.0,277.2436,280.0722,277.2436,279.8206,13442.0
2020-03-12 14:00:00,322.71,323.17,318.11,320.15,16027.0,280.0115,280.4106,276.0201,277.7902,16027.0
2020-03-12 14:05:00,319.67,321.02,318.52,319.75,13861.0,277.3737,278.5451,276.3759,277.4431,13861.0
2020-03-12 14:10:00,320.07,320.48,317.08,318.06,20769.0,277.7208,278.0765,275.1264,275.9767,20769.0
2020-03-12 14:15:00,317.26,318.2,315.69,316.15,27227.0,275.2826,276.0982,273.9203,274.3195,27227.0
2020-03-12 14:20:00,316.07,317.0,315.5,315.89,20738.0,274.25,275.057,273.7555,274.0939,20738.0
2020-03-12 14:25:00,315.9,317.21,315.12,316.22,20231.0,274.1025,275.2392,273.4257,274.3802,20231.0
2020-03-12 14:30:00,316.02,317.41,315.56,316.72,19432.0,274.2067,275.4127,273.8075,274.814,19432.0
2020-03-12 14:35:00,316.72,317.07,315.18,316.01,27376.0,274.814,275.1177,273.4778,274.198,27376.0
2020-03-12 14:40:00,315.74,316.48,315.3,315.48,19457.0,273.9637,274.6058,273.5819,273.7381,19457.0
2020-03-12 14:45:00,315.54,316.97,314.5,316.97,36508.0,273.7902,275.031,272.8878,275.031,36508.0
2020-03-12 14:50:00,316.58,317.99,315.17,315.41,44213.0,274.6926,275.916,273.4691,273.6774,44213.0
2020-03-12 14:55:00,315.43,317.22,313.37,313.85,29734.0,273.6947,275.2479,271.9073,272.3238,29734.0
2020-03-12 15:00:00,313.87,314.89,313.84,314.18,34294.0,272.3411,273.2262,272.3151,272.6101,34294.0
2020-03-12 15:05:00,314.11,316.33,312.75,315.97,46514.0,272.5494,274.4756,271.3693,274.1633,46514.0
2020-03-12 15:10:00,315.9,318.57,314.95,314.95,34828.0,274.1025,276.4193,273.2782,273.2782,34828.0
2020-03-12 15:15:00,315.53,315.53,313.45,314.0,28241.0,273.7815,273.7815,271.9767,272.4539,28241.0
2020-03-12 15:20:00,314.03,314.16,311.72,312.98,25739.0,272.48,272.5928,270.4756,271.5689,25739.0
2020-03-12 15:25:00,312.91,313.77,310.59,310.73,32745.0,271.5082,272.2544,269.4951,269.6166,32745.0
2020-03-12 15:30:00,310.84,312.42,310.08,310.55,41932.0,269.712,271.083,269.0526,269.4604,41932.0
2020-03-12 15:35:00,311.04,311.98,310.64,311.69,39580.0,269.8856,270.7012,269.5385,270.4496,39580.0
2020-03-12 15:40:00,311.53,314.47,311.32,312.84,41656.0,270.3107,272.8617,270.1285,271.4474,41656.0
2020-03-12 15:45:00,312.76,315.98,312.05,314.94,53966.0,271.378,274.172,270.7619,273.2696,53966.0
2020-03-12 15:50:00,315.08,318.88,315.08,318.74,127242.0,273.391,276.6882,273.391,276.5668,127242.0
2020-03-12 15:55:00,318.38,318.38,311.0,311.37,151465.0,276.2544,276.2544,269.8509,270.1719,151465.0
2020-03-13 09:30:00,327.33,328.84,326.21,327.85,69116.0,284.0202,285.3304,283.0484,284.4714,69116.0
2020-03-13 09:35:00,327.85,328.41,326.16,326.23,28588.0,284.4714,284.9573,283.005,283.0658,28588.0
2020-03-13 09:40:00,326.12,326.12,322.57,324.0,31190.0,282.9703,282.9703,279.89,281.1308,31190.0
2020-03-13 09:45:00,323.9,326.79,323.66,325.0,26339.0,281.044,283.5517,280.8358,281.9985,26339.0
2020-03-13 09:50:00,324.56,324.87,318.3,318.79,21599.0,281.6167,281.8857,276.185,276.6102,21599.0
2020-03-13 09:55:00,319.13,319.39,316.47,317.16,31248.0,276.9052,277.1308,274.5971,275.1958,31248.0
2020-03-13 10:00:00,317.08,318.91,315.52,318.46,32134.0,275.1264,276.7143,273.7728,276.3238,32134.0
2020-03-13 10:05:00,318.14,318.87,317.29,317.84,27166.0,276.0462,276.6796,275.3086,275.7859,27166.0
2020-03-13 10:10:00,317.76,318.91,316.35,317.27,17144.0,275.7164,276.7143,274.493,275.2913,17144.0
2020-03-13 10:15:00,317.18,320.97,316.63,320.02,23489.0,275.2132,278.5017,274.736,277.6774,23489.0
2020-03-13 10:20:00,320.31,322.85,320.1,321.76,17302.0,277.929,280.133,277.7468,279.1872,17302.0
2020-03-13 10:25:00,321.75,321.76,318.5,318.53,14031.0,279.1785,279.1872,276.3585,276.3846,14031.0
2020-03-13 10:30:00,319.53,319.54,315.42,315.97,24339.0,277.2522,277.2609,273.686,274.1633,24339.0
2020-03-13 10:35:00,315.65,316.03,313.52,314.19,16302.0,273.8856,274.2153,272.0374,272.6188,16302.0
2020-03-13 10:40:00,313.51,313.83,311.64,311.64,23972.0,272.0288,272.3064,270.4062,270.4062,23972.0
2020-03-13 10:45:00,311.6,312.51,311.03,311.81,19960.0,270.3715,271.1611,269.8769,270.5537,19960.0
2020-03-13 10:50:00,312.17,314.25,312.07,314.25,15870.0,270.8661,272.6709,270.7793,272.6709,15870.0
2020-03-13 10:55:00,314.49,314.79,311.3,312.36,16187.0,272.8791,273.1394,270.1112,271.0309,16187.0
2020-03-13 11:00:00,312.45,315.7,312.45,315.7,9393.0,271.109,273.929,271.109,273.929,9393.0
2020-03-13 11:05:00,315.01,315.03,313.76,314.92,10006.0,273.3303,273.3477,272.2457,273.2522,10006.0
2020-03-13 11:10:00,314.43,316.52,314.42,316.52,14604.0,272.827,274.6405,272.8184,274.6405,14604.0
2020-03-13 11:15:00,316.84,316.84,314.56,315.25,15897.0,274.9182,274.9182,272.9398,273.5385,15897.0
2020-03-13 11:20:00,315.29,315.54,313.3,313.87,27750.0,273.5732,273.7902,271.8466,272.3411,27750.0
2020-03-13 11:25:00,314.24,314.54,311.43,311.44,11986.0,272.6622,272.9225,270.224,270.2327,11986.0
2020-03-13 11:30:00,311.44,311.52,308.01,308.15,43846.0,270.2327,270.3021,267.2565,267.378,43846.0
2020-03-13 11:35:00,308.17,309.97,307.04,308.03,20314.0,267.3953,268.9572,266.4148,267.2738,20314.0
2020-03-13 11:40:00,308.36,308.36,305.27,305.41,18671.0,267.5602,267.5602,264.879,265.0005,18671.0
2020-03-13 11:45:00,305.57,306.08,303.8,303.8,19483.0,265.1393,265.5818,263.6035,263.6035,19483.0
2020-03-13 11:50:00,304.15,306.42,303.1,306.42,14584.0,263.9072,265.8769,262.9961,265.8769,14584.0
2020-03-13 11:55:00,306.21,309.25,306.21,308.54,21616.0,265.6946,268.3324,265.6946,267.7164,21616.0
2020-03-13 12:00:00,308.88,309.32,306.42,306.58,11078.0,268.0114,268.3932,265.8769,266.0157,11078.0
2020-03-13 12:05:00,306.45,306.75,304.73,306.48,22768.0,265.9029,266.1632,264.4105,265.9289,22768.0
2020-03-13 12:10:00,306.53,306.66,305.08,306.22,7401.0,265.9723,266.0851,264.7142,265.7033,7401.0
2020-03-13 12:15:00,306.18,307.14,305.3,305.43,11669.0,265.6686,266.5016,264.905,265.0178,11669.0
2020-03-13 12:20:00,305.88,306.51,305.0,305.16,16615.0,265.4083,265.955,264.6447,264.7836,16615.0
2020-03-13 12:25:00,305.0,305.81,304.01,304.01,19840.0,264.6447,265.3476,263.7857,263.7857,19840.0
2020-03-13 12:30:00,304.0,307.46,304.0,307.46,16528.0,263.7771,266.7793,263.7771,266.7793,16528.0
2020-03-13 12:35:00,307.08,307.08,304.76,306.26,18383.0,266.4495,266.4495,264.4365,265.738,18383.0
2020-03-13 12:40:00,306.47,307.93,306.27,307.79,32665.0,265.9202,267.1871,265.7467,267.0656,32665.0
2020-03-13 12:45:00,307.79,308.58,307.1,307.66,27343.0,267.0656,267.7511,266.4669,266.9528,27343.0
2020-03-13 12:50:00,307.88,309.14,307.0,307.12,31202.0,267.1437,268.237,266.3801,266.4842,31202.0
2020-03-13 12:55:00,306.86,308.82,306.24,306.89,37510.0,266.2586,267.9593,265.7207,266.2847,37510.0
2020-03-13 13:00:00,306.89,307.37,305.52,305.52,45555.0,266.2847,266.7012,265.0959,265.0959,45555.0
2020-03-13 13:05:00,305.75,305.95,304.15,304.83,23222.0,265.2955,265.469,263.9072,264.4972,23222.0
2020-03-13 13:10:00,304.82,307.48,304.39,307.48,9701.0,264.4886,266.7966,264.1155,266.7966,9701.0
2020-03-13 13:15:00,307.61,307.61,306.3,306.57,19839.0,266.9094,266.9094,265.7727,266.007,19839.0
2020-03-13 13:20:00,306.6,308.07,306.49,308.07,48177.0,266.033,267.3085,265.9376,267.3085,48177.0
2020-03-13 13:25:00,307.68,309.5,307.68,308.9,25221.0,266.9701,268.5493,266.9701,268.0287,25221.0
2020-03-13 13:30:00,308.5,310.0,308.0,308.27,21935.0,267.6817,268.9832,267.2478,267.4821,21935.0
2020-03-13 13:35:00,308.14,308.26,306.19,307.79,62881.0,267.3693,267.4734,265.6773,267.0656,62881.0
2020-03-13 13:40:00,308.05,311.6,308.04,311.08,98634.0,267.2912,270.3715,267.2825,269.9203,98634.0
2020-03-13 13:45:00,311.52,312.22,311.46,312.15,95267.0,270.3021,270.9094,270.25,270.8487,95267.0
2020-03-13 13:50:00,311.99,314.4,311.6,314.4,48463.0,270.7099,272.801,270.3715,272.801,48463.0
2020-03-13 13:55:00,314.04,314.24,312.06,313.5,17132.0,272.4886,272.6622,270.7706,272.0201,17132.0
2020-03-13 14:00:00,313.49,313.6,312.01,312.69,14559.0,272.0114,272.1069,270.7272,271.3173,14559.0
2020-03-13 14:05:00,312.46,313.05,309.53,311.67,19358.0,271.1177,271.6296,268.5754,270.4322,19358.0
2020-03-13 14:10:00,310.9,314.45,310.89,313.12,10530.0,269.7641,272.8444,269.7554,271.6904,10530.0
2020-03-13 14:15:00,313.09,314.65,312.51,313.31,6464.0,271.6643,273.0179,271.1611,271.8552,6464.0
2020-03-13 14:20:00,313.63,313.85,312.46,312.9,57934.0,272.1329,272.3238,271.1177,271.4995,57934.0
2020-03-13 14:25:00,313.0,313.92,312.69,313.51,11058.0,271.5862,272.3845,271.3173,272.0288,11058.0
2020-03-13 14:30:00,312.81,313.56,312.13,313.5,69609.0,271.4214,272.0721,270.8314,272.0201,69609.0
2020-03-13 14:35:00,313.1,313.29,311.76,312.47,11885.0,271.673,271.8379,270.5103,271.1264,11885.0
2020-03-13 14:40:00,312.51,314.52,311.44,314.34,66708.0,271.1611,272.9051,270.2327,272.7489,66708.0
2020-03-13 14:45:00,314.34,314.56,312.63,312.74,58071.0,272.7489,272.9398,271.2652,271.3606,58071.0
2020-03-13 14:50:00,312.73,314.31,312.6,314.15,111099.0,271.352,272.7229,271.2392,272.5841,111099.0
2020-03-13 14:55:00,314.16,315.0,313.01,313.64,16638.0,272.5928,273.3216,271.5949,272.1416,16638.0
2020-03-13 15:00:00,313.37,314.73,312.14,313.99,38810.0,271.9073,273.0873,270.84,272.4453,38810.0
2020-03-13 15:05:00,314.2,315.57,313.97,314.58,105895.0,272.6275,273.8162,272.4279,272.9572,105895.0
2020-03-13 15:10:00,314.76,315.0,313.0,315.0,27877.0,273.1134,273.3216,271.5862,273.3216,27877.0
2020-03-13 15:15:00,315.01,316.95,315.0,316.61,13719.0,273.3303,275.0136,273.3216,274.7186,13719.0
2020-03-13 15:20:00,316.48,317.99,316.25,317.75,16770.0,274.6058,275.916,274.4062,275.7078,16770.0
2020-03-13 15:25:00,317.75,318.25,316.06,317.84,26808.0,275.7078,276.1416,274.2414,275.7859,26808.0
2020-03-13 15:30:00,317.49,317.8,310.01,311.66,46095.0,275.4822,275.7511,268.9919,270.4235,46095.0
2020-03-13 15:35:00,311.06,315.75,310.62,314.59,45337.0,269.9029,273.9724,269.5211,272.9659,45337.0
2020-03-13 15:40:00,314.74,317.46,313.0,316.9,44252.0,273.096,275.4561,271.5862,274.9702,44252.0
2020-03-13 15:45:00,317.07,318.58,315.37,316.0,98789.0,275.1177,276.4279,273.6427,274.1893,98789.0
2020-03-13 15:50:00,316.0,327.0,315.77,326.96,107528.0,274.1893,283.7339,273.9897,283.6992,107528.0
2020-03-13 15:55:00,327.03,329.16,322.9,328.58,142670.0,283.7599,285.6081,280.1764,285.1048,142670.0
2020-03-16 09:30:00,295.01,295.01,295.01,295.01,100.0,255.9765,255.9765,255.9765,255.9765,100.0
2020-03-16 09:35:00,295.01,295.01,295.01,295.01,0.0,255.9765,255.9765,255.9765,255.9765,0.0
2020-03-16 09:40:00,295.01,295.01,295.01,295.01,0.0,255.9765,255.9765,255.9765,255.9765,0.0
2020-03-16 09:45:00,290.0,293.0,285.0,289.5,100700.0,251.6294,254.2325,247.291,251.1956,100700.0
2020-03-16 09:50:00,289.5,292.96,288.53,291.84,50690.0,251.1956,254.1978,250.3539,253.226,50690.0
2020-03-16 09:55:00,292.17,299.44,291.11,297.21,42977.0,253.5123,259.8204,252.5926,257.8855,42977.0
2020-03-16 10:00:00,295.45,297.56,292.05,293.12,30272.0,256.3583,258.1891,253.4082,254.3366,30272.0
2020-03-16 10:05:00,293.16,300.59,293.12,300.02,29524.0,254.3713,260.8182,254.3366,260.3237,29524.0
2020-03-16 10:10:00,300.49,302.75,299.5,300.46,19319.0,260.7315,262.6924,259.8725,260.7054,19319.0
2020-03-16 10:15:00,301.29,301.47,297.77,298.76,21043.0,261.4256,261.5818,258.3714,259.2304,21043.0
2020-03-16 10:20:00,298.36,299.96,297.38,299.5,27134.0,258.8833,260.2716,258.033,259.8725,27134.0
2020-03-16 10:25:00,299.49,299.65,296.0,296.22,20154.0,259.8638,260.0026,256.8356,257.0264,20154.0
2020-03-16 10:30:00,296.28,298.75,295.53,298.75,20485.0,257.0785,259.2217,256.4277,259.2217,20485.0
2020-03-16 10:35:00,299.05,301.39,298.09,301.29,28040.0,259.482,261.5124,258.649,261.4256,28040.0
2020-03-16 10:40:00,300.91,302.81,299.62,302.07,10879.0,261.0959,262.7445,259.9766,262.1024,10879.0
2020-03-16 10:45:00,301.92,303.29,301.67,301.8,16976.0,261.9723,263.161,261.7553,261.8681,16976.0
2020-03-16 10:50:00,301.81,303.31,300.01,303.1,24329.0,261.8768,263.1784,260.315,262.9961,24329.0
2020-03-16 10:55:00,303.03,304.24,301.16,303.09,11972.0,262.9354,263.9853,261.3128,262.9875,11972.0
2020-03-16 11:00:00,301.66,303.99,301.65,301.74,15956.0,261.7467,263.7684,261.738,261.8161,15956.0
2020-03-16 11:05:00,300.93,304.69,300.0,304.69,18307.0,261.1133,264.3758,260.3063,264.3758,18307.0
2020-03-16 11:10:00,303.99,307.6,303.3,307.12,14101.0,263.7684,266.9007,263.1697,266.4842,14101.0
2020-03-16 11:15:00,306.79,309.51,306.06,309.3,18237.0,266.1979,268.558,265.5645,268.3758,18237.0
2020-03-16 11:20:00,309.0,311.03,308.91,310.36,14348.0,268.1155,269.8769,268.0374,269.2955,14348.0
2020-03-16 11:25:00,310.44,310.63,307.02,308.57,17267.0,269.365,269.5298,266.3975,267.7424,17267.0
2020-03-16 11:30:00,308.44,310.2,304.96,305.44,19304.0,267.6296,269.1567,264.61,265.0265,19304.0
2020-03-16 11:35:00,305.41,309.83,305.4,308.38,8652.0,265.0005,268.8357,264.9918,267.5775,8652.0
2020-03-16 11:40:00,308.19,308.69,304.02,304.81,9075.0,267.4127,267.8465,263.7944,264.4799,9075.0
2020-03-16 11:45:00,304.16,305.71,304.16,305.04,5779.0,263.9159,265.2608,263.9159,264.6795,5779.0
2020-03-16 11:50:00,305.1,306.9,305.1,305.75,11295.0,264.7315,266.2934,264.7315,265.2955,11295.0
2020-03-16 11:55:00,305.53,306.24,305.3,306.21,8554.0,265.1046,265.7207,264.905,265.6946,8554.0
2020-03-16 12:00:00,307.37,310.43,306.64,309.68,6729.0,266.7012,269.3563,266.0678,268.7055,6729.0
2020-03-16 12:05:00,311.5,311.57,309.65,309.98,11869.0,270.2847,270.3455,268.6795,268.9658,11869.0
2020-03-16 12:10:00,310.23,310.36,307.2,307.2,9725.0,269.1827,269.2955,266.5537,266.5537,9725.0
2020-03-16 12:15:00,306.59,308.24,305.31,305.47,13842.0,266.0244,267.4561,264.9137,265.0526,13842.0
2020-03-16 12:20:00,305.51,306.7,305.43,306.18,9951.0,265.0873,266.1198,265.0178,265.6686,9951.0
2020-03-16 12:25:00,306.0,308.17,305.88,306.36,18367.0,265.5124,267.3953,265.4083,265.8248,18367.0
2020-03-16 12:30:00,306.22,307.07,303.97,304.97,10066.0,265.7033,266.4409,263.751,264.6187,10066.0
2020-03-16 12:35:00,305.03,306.59,303.67,303.68,11367.0,264.6708,266.0244,263.4907,263.4994,11367.0
2020-03-16 12:40:00,304.5,305.36,303.36,303.72,7508.0,264.2109,264.9571,263.2217,263.5341,7508.0
2020-03-16 12:45:00,303.66,303.66,300.81,300.92,17693.0,263.482,263.482,261.0091,261.1046,17693.0
2020-03-16 12:50:00,300.69,301.03,299.65,299.79,16331.0,260.905,261.2,260.0026,260.1241,16331.0
2020-03-16 12:55:00,299.49,301.05,299.06,300.82,10859.0,259.8638,261.2174,259.4907,261.0178,10859.0
2020-03-16 13:00:00,300.49,303.86,300.49,302.44,8326.0,260.7315,263.6556,260.7315,262.4235,8326.0
2020-03-16 13:05:00,302.01,302.43,300.04,300.53,10174.0,262.0504,262.4148,260.341,260.7662,10174.0
2020-03-16 13:10:00,300.17,304.17,300.14,302.87,12328.0,260.4538,263.9246,260.4278,262.7966,12328.0
2020-03-16 13:15:00,302.84,302.85,300.62,301.36,7536.0,262.7705,262.7792,260.8443,261.4864,7536.0
2020-03-16 13:20:00,301.47,302.4,300.51,302.13,6655.0,261.5818,262.3888,260.7488,262.1545,6655.0
2020-03-16 13:25:00,302.41,302.41,301.11,301.78,6781.0,262.3974,262.3974,261.2694,261.8508,6781.0
2020-03-16 13:30:00,301.78,301.78,298.27,299.18,11517.0,261.8508,261.8508,258.8052,259.5948,11517.0
2020-03-16 13:35:00,298.98,298.98,296.23,298.66,11102.0,259.4213,259.4213,257.0351,259.1436,11102.0
2020-03-16 13:40:00,298.66,299.66,297.43,298.04,14116.0,259.1436,260.0113,258.0763,258.6056,14116.0
2020-03-16 13:45:00,298.29,300.19,298.28,300.19,10102.0,258.8226,260.4712,258.8139,260.4712,10102.0
2020-03-16 13:50:00,300.11,301.32,299.0,299.05,8283.0,260.4018,261.4517,259.4386,259.482,8283.0
2020-03-16 13:55:00,298.91,301.46,298.91,300.28,11124.0,259.3605,261.5731,259.3605,260.5493,11124.0
2020-03-16 14:00:00,300.0,300.03,295.3,295.94,16973.0,260.3063,260.3323,256.2282,256.7835,16973.0
2020-03-16 14:05:00,295.41,297.68,295.0,295.89,9691.0,256.3236,258.2933,255.9679,256.7401,9691.0
2020-03-16 14:10:00,295.86,296.43,295.1,295.97,8511.0,256.7141,257.2087,256.0546,256.8095,8511.0
2020-03-16 14:15:00,296.43,297.56,295.4,295.71,14627.0,257.2087,258.1891,256.3149,256.5839,14627.0
2020-03-16 14:20:00,295.88,296.13,294.5,294.7,12920.0,256.7314,256.9484,255.534,255.7076,12920.0
2020-03-16 14:25:00,294.17,296.37,294.17,296.37,7834.0,255.2477,257.1566,255.2477,257.1566,7834.0
2020-03-16 14:30:00,296.66,300.64,296.51,299.72,16982.0,257.4082,260.8616,257.2781,260.0634,16982.0
2020-03-16 14:35:00,300.64,301.7,299.03,299.88,9390.0,260.8616,261.7814,259.4646,260.2022,9390.0
2020-03-16 14:40:00,299.56,299.66,297.37,298.31,7852.0,259.9245,260.0113,258.0243,258.8399,7852.0
2020-03-16 14:45:00,298.82,298.9,297.21,297.57,8187.0,259.2824,259.3518,257.8855,258.1978,8187.0
2020-03-16 14:50:00,297.41,299.83,297.4,299.0,14253.0,258.059,260.1588,258.0503,259.4386,14253.0
2020-03-16 14:55:00,299.11,301.81,298.83,300.5,12730.0,259.5341,261.8768,259.2911,260.7401,12730.0
2020-03-16 15:00:00,300.52,301.61,299.25,299.87,20862.0,260.7575,261.7033,259.6555,260.1935,20862.0
2020-03-16 15:05:00,299.87,301.88,299.87,300.19,13811.0,260.1935,261.9376,260.1935,260.4712,13811.0
2020-03-16 15:10:00,300.59,300.78,299.22,299.59,14827.0,260.8182,260.9831,259.6295,259.9506,14827.0
2020-03-16 15:15:00,299.1,301.07,299.1,300.15,11799.0,259.5254,261.2347,259.5254,260.4365,11799.0
2020-03-16 15:20:00,300.3,300.46,298.24,299.22,25658.0,260.5666,260.7054,258.7792,259.6295,25658.0
2020-03-16 15:25:00,299.13,300.54,297.26,297.26,17489.0,259.5514,260.7749,257.9288,257.9288,17489.0
2020-03-16 15:30:00,297.16,297.16,290.58,290.64,23425.0,257.8421,257.8421,252.1327,252.1847,23425.0
2020-03-16 15:35:00,290.77,291.96,290.0,291.96,22999.0,252.2975,253.3301,251.6294,253.3301,22999.0
2020-03-16 15:40:00,291.66,296.45,291.01,296.2,24846.0,253.0698,257.226,252.5058,257.0091,24846.0
2020-03-16 15:45:00,295.92,298.42,295.0,295.73,30115.0,256.7661,258.9354,255.9679,256.6013,30115.0
2020-03-16 15:50:00,293.68,294.2,290.56,292.73,53221.0,254.8225,255.2737,252.1153,253.9982,53221.0
2020-03-16 15:55:00,292.62,292.85,287.16,287.93,148154.0,253.9028,254.1023,249.1652,249.8333,148154.0
2020-03-17 09:30:00,293.0,298.64,291.99,294.35,66589.0,254.2325,259.1262,253.3561,255.4039,66589.0
2020-03-17 09:35:00,294.35,295.0,292.98,293.65,24688.0,255.4039,255.9679,254.2151,254.7965,24688.0
2020-03-17 09:40:00,292.94,293.58,291.45,291.59,20688.0,254.1804,254.7358,252.8876,253.0091,20688.0
2020-03-17 09:45:00,291.63,296.0,291.34,294.56,27619.0,253.0438,256.8356,252.7921,255.5861,27619.0
2020-03-17 09:50:00,293.99,294.31,289.48,289.48,24370.0,255.0915,255.3692,251.1782,251.1782,24370.0
2020-03-17 09:55:00,289.38,291.54,289.16,289.39,25174.0,251.0915,252.9657,250.9006,251.1001,25174.0
2020-03-17 10:00:00,289.26,290.0,287.15,290.0,60630.0,250.9873,251.6294,249.1565,251.6294,60630.0
2020-03-17 10:05:00,290.0,294.98,289.44,294.24,29010.0,251.6294,255.9505,251.1435,255.3084,29010.0
2020-03-17 10:10:00,293.96,295.98,293.44,294.26,29162.0,255.0655,256.8182,254.6143,255.3258,29162.0
2020-03-17 10:15:00,294.03,294.76,291.07,291.21,37939.0,255.1262,255.7596,252.5579,252.6793,37939.0
2020-03-17 10:20:00,291.47,294.81,291.15,292.82,30218.0,252.9049,255.803,252.6273,254.0763,30218.0
2020-03-17 10:25:00,292.46,295.75,292.46,295.72,7563.0,253.7639,256.6186,253.7639,256.5926,7563.0
2020-03-17 10:30:00,296.0,296.66,293.42,293.54,14959.0,256.8356,257.4082,254.5969,254.701,14959.0
2020-03-17 10:35:00,292.98,296.51,291.54,295.75,16491.0,254.2151,257.2781,252.9657,256.6186,16491.0
2020-03-17 10:40:00,295.65,298.5,295.61,298.5,11168.0,256.5319,259.0048,256.4972,259.0048,11168.0
2020-03-17 10:45:00,299.44,300.41,295.65,299.57,23510.0,259.8204,260.6621,256.5319,259.9332,23510.0
2020-03-17 10:50:00,298.06,298.75,293.57,294.18,24241.0,258.623,259.2217,254.7271,255.2564,24241.0
2020-03-17 10:55:00,294.36,296.87,293.12,296.84,9158.0,255.4125,257.5904,254.3366,257.5644,9158.0
2020-03-17 11:00:00,297.39,298.04,296.45,296.51,10266.0,258.0416,258.6056,257.226,257.2781,10266.0
2020-03-17 11:05:00,296.52,297.92,295.81,297.63,12364.0,257.2868,258.5015,256.6707,258.2499,12364.0
2020-03-17 11:10:00,297.85,299.05,297.01,297.38,26732.0,258.4408,259.482,257.7119,258.033,26732.0
2020-03-17 11:15:00,297.34,298.21,295.0,296.9,22177.0,257.9983,258.7531,255.9679,257.6165,22177.0
2020-03-17 11:20:00,297.37,298.38,295.75,296.31,16799.0,258.0243,258.9007,256.6186,257.1045,16799.0
2020-03-17 11:25:00,296.28,298.03,295.78,296.81,20895.0,257.0785,258.597,256.6447,257.5384,20895.0
2020-03-17 11:30:00,296.2,300.0,296.2,298.0,16370.0,257.0091,260.3063,257.0091,258.5709,16370.0
2020-03-17 11:35:00,297.09,298.0,295.16,295.23,9729.0,257.7813,258.5709,256.1067,256.1674,9729.0
2020-03-17 11:40:00,295.46,297.95,295.24,296.8,13476.0,256.367,258.5275,256.1761,257.5297,13476.0
2020-03-17 11:45:00,296.5,297.76,295.94,296.64,18211.0,257.2694,258.3627,256.7835,257.3909,18211.0
2020-03-17 11:50:00,296.48,297.69,295.51,297.17,18300.0,257.252,258.3019,256.4104,257.8507,18300.0
2020-03-17 11:55:00,297.46,301.64,296.77,301.63,24053.0,258.1024,261.7293,257.5037,261.7206,24053.0
2020-03-17 12:00:00,301.98,305.96,301.85,304.72,32407.0,262.0243,265.4777,261.9115,264.4018,32407.0
2020-03-17 12:05:00,305.16,309.63,304.99,309.63,21447.0,264.7836,268.6621,264.6361,268.6621,21447.0
2020-03-17 12:10:00,309.5,309.77,307.56,308.9,23475.0,268.5493,268.7836,266.866,268.0287,23475.0
2020-03-17 12:15:00,309.02,309.03,305.44,307.48,21147.0,268.1328,268.1415,265.0265,266.7966,21147.0
2020-03-17 12:20:00,307.22,307.68,304.04,304.88,20909.0,266.571,266.9701,263.8118,264.5406,20909.0
2020-03-17 12:25:00,304.48,304.59,302.47,304.45,10812.0,264.1935,264.289,262.4495,264.1675,10812.0
2020-03-17 12:30:00,303.64,305.22,302.26,303.44,8707.0,263.4647,264.8356,262.2673,263.2912,8707.0
2020-03-17 12:35:00,303.61,304.16,301.98,303.0,15040.0,263.4387,263.9159,262.0243,262.9094,15040.0
2020-03-17 12:40:00,302.69,303.35,300.15,301.55,8891.0,262.6404,263.2131,260.4365,261.6512,8891.0
2020-03-17 12:45:00,301.55,302.99,300.65,302.84,10243.0,261.6512,262.9007,260.8703,262.7705,10243.0
2020-03-17 12:50:00,302.18,302.74,301.09,301.82,10255.0,262.1979,262.6838,261.2521,261.8855,10255.0
2020-03-17 12:55:00,301.91,303.9,301.59,303.9,10680.0,261.9636,263.6903,261.6859,263.6903,10680.0
2020-03-17 13:00:00,303.56,305.88,303.16,303.96,17046.0,263.3953,265.4083,263.0482,263.7423,17046.0
2020-03-17 13:05:00,304.24,305.39,301.35,302.15,11402.0,263.9853,264.9831,261.4777,262.1718,11402.0
2020-03-17 13:10:00,301.17,301.93,300.3,300.3,10800.0,261.3215,261.9809,260.5666,260.5666,10800.0
2020-03-17 13:15:00,300.35,301.88,300.0,301.48,14781.0,260.61,261.9376,260.3063,261.5905,14781.0
2020-03-17 13:20:00,301.2,301.95,300.5,301.21,13576.0,261.3475,261.9983,260.7401,261.3562,13576.0
2020-03-17 13:25:00,301.2,301.25,298.71,300.36,15418.0,261.3475,261.3909,259.187,260.6187,15418.0
2020-03-17 13:30:00,299.78,304.28,298.69,304.28,12725.0,260.1154,264.02,259.1696,264.02,12725.0
2020-03-17 13:35:00,304.03,305.12,303.6,304.38,11543.0,263.8031,264.7489,263.43,264.1068,11543.0
2020-03-17 13:40:00,304.43,306.99,304.42,306.72,7673.0,264.1502,266.3714,264.1415,266.1372,7673.0
2020-03-17 13:45:00,306.61,308.34,305.61,307.37,15761.0,266.0417,267.5428,265.174,266.7012,15761.0
2020-03-17 13:50:00,307.1,307.13,304.5,305.16,10615.0,266.4669,266.4929,264.2109,264.7836,10615.0
2020-03-17 13:55:00,304.62,305.89,303.96,304.96,8960.0,264.315,265.417,263.7423,264.61,8960.0
2020-03-17 14:00:00,304.85,305.89,303.11,304.83,18910.0,264.5146,265.417,263.0048,264.4972,18910.0
2020-03-17 14:05:00,305.12,307.71,304.83,307.15,11373.0,264.7489,266.9962,264.4972,266.5103,11373.0
2020-03-17 14:10:00,306.29,307.95,305.48,307.95,7616.0,265.7641,267.2044,265.0612,267.2044,7616.0
2020-03-17 14:15:00,307.37,309.0,306.5,309.0,11877.0,266.7012,268.1155,265.9463,268.1155,11877.0
2020-03-17 14:20:00,308.55,309.0,304.99,306.22,15046.0,267.725,268.1155,264.6361,265.7033,15046.0
2020-03-17 14:25:00,305.43,308.95,305.0,308.83,8005.0,265.0178,268.0721,264.6447,267.968,8005.0
2020-03-17 14:30:00,308.86,310.0,308.02,309.02,16790.0,267.994,268.9832,267.2652,268.1328,16790.0
2020-03-17 14:35:00,308.76,310.45,308.04,309.64,18816.0,267.9072,269.3736,267.2825,268.6708,18816.0
2020-03-17 14:40:00,309.77,310.76,308.19,308.63,26794.0,268.7836,269.6426,267.4127,267.7944,26794.0
2020-03-17 14:45:00,307.68,308.69,304.8,305.0,14183.0,266.9701,267.8465,264.4712,264.6447,14183.0
2020-03-17 14:50:00,304.61,306.77,303.76,306.75,21207.0,264.3063,266.1806,263.5688,266.1632,21207.0
2020-03-17 14:55:00,305.72,306.62,304.72,305.77,11283.0,265.2695,266.0504,264.4018,265.3129,11283.0
2020-03-17 15:00:00,305.63,305.63,298.98,301.65,21181.0,265.1914,265.1914,259.4213,261.738,21181.0
2020-03-17 15:05:00,301.01,303.57,300.02,303.09,16380.0,261.1827,263.404,260.3237,262.9875,16380.0
2020-03-17 15:10:00,303.53,304.94,302.57,304.19,17434.0,263.3692,264.5927,262.5363,263.9419,17434.0
2020-03-17 15:15:00,304.24,304.84,303.51,304.04,21538.0,263.9853,264.5059,263.3519,263.8118,21538.0
2020-03-17 15:20:00,304.07,306.45,303.05,305.0,18489.0,263.8378,265.9029,262.9528,264.6447,18489.0
2020-03-17 15:25:00,305.66,305.7,303.53,304.21,20655.0,265.2174,265.2521,263.3692,263.9593,20655.0
2020-03-17 15:30:00,304.1,309.35,304.01,309.35,23432.0,263.8638,268.4192,263.7857,268.4192,23432.0
2020-03-17 15:35:00,309.29,311.82,308.2,311.05,41814.0,268.3671,270.5624,267.4213,269.8943,41814.0
2020-03-17 15:40:00,310.54,317.38,310.53,316.29,44593.0,269.4517,275.3867,269.4431,274.4409,44593.0
2020-03-17 15:45:00,316.55,317.0,315.09,315.62,50533.0,274.6665,275.057,273.3997,273.8596,50533.0
2020-03-17 15:50:00,315.66,318.34,315.14,318.33,73923.0,273.8943,276.2197,273.4431,276.211,73923.0
2020-03-17 15:55:00,317.85,319.47,315.1,318.52,116563.0,275.7945,277.2002,273.4084,276.3759,116563.0
2020-03-18 09:30:00,296.92,304.0,296.04,299.57,66166.0,257.6338,263.7771,256.8703,259.9332,66166.0
2020-03-18 09:35:00,299.61,302.95,298.11,301.01,28681.0,259.9679,262.866,258.6664,261.1827,28681.0
2020-03-18 09:40:00,301.2,309.96,300.93,309.62,52024.0,261.3475,268.9485,261.1133,268.6535,52024.0
2020-03-18 09:45:00,309.45,309.62,305.19,307.8,42883.0,268.506,268.6535,264.8096,267.0743,42883.0
2020-03-18 09:50:00,307.56,310.08,307.14,309.9,35623.0,266.866,269.0526,266.5016,268.8964,35623.0
2020-03-18 09:55:00,310.21,312.8,308.16,311.64,35449.0,269.1654,271.4127,267.3866,270.4062,35449.0
2020-03-18 10:00:00,311.87,316.98,310.52,315.56,31368.0,270.6058,275.0396,269.4344,273.8075,31368.0
2020-03-18 10:05:00,315.44,317.24,314.37,314.38,23336.0,273.7034,275.2652,272.775,272.7837,23336.0
2020-03-18 10:10:00,313.68,315.97,313.49,315.12,11148.0,272.1763,274.1633,272.0114,273.4257,11148.0
2020-03-18 10:15:00,315.38,316.07,312.0,312.4,20736.0,273.6513,274.25,270.7186,271.0656,20736.0
2020-03-18 10:20:00,312.35,312.9,309.66,310.51,28278.0,271.0222,271.4995,268.6882,269.4257,28278.0
2020-03-18 10:25:00,310.49,312.6,310.49,312.4,23450.0,269.4083,271.2392,269.4083,271.0656,23450.0
2020-03-18 10:30:00,312.3,314.24,311.39,312.18,15328.0,270.9789,272.6622,270.1893,270.8747,15328.0
2020-03-18 10:35:00,311.88,312.91,310.84,311.56,15953.0,270.6144,271.5082,269.712,270.3368,15953.0
2020-03-18 10:40:00,311.21,313.07,310.76,311.6,7700.0,270.0331,271.647,269.6426,270.3715,7700.0
2020-03-18 10:45:00,311.6,311.9,309.64,310.09,14883.0,270.3715,270.6318,268.6708,269.0613,14883.0
2020-03-18 10:50:00,310.03,310.52,307.82,308.1,22666.0,269.0092,269.4344,267.0916,267.3346,22666.0
2020-03-18 10:55:00,308.51,308.56,307.03,307.03,17829.0,267.6903,267.7337,266.4061,266.4061,17829.0
2020-03-18 11:00:00,307.02,308.11,304.28,306.11,11073.0,266.3975,267.3433,264.02,265.6079,11073.0
2020-03-18 11:05:00,305.27,306.36,303.99,305.2,10823.0,264.879,265.8248,263.7684,264.8183,10823.0
2020-03-18 11:10:00,304.81,306.97,304.8,305.26,14448.0,264.4799,266.3541,264.4712,264.8703,14448.0
2020-03-18 11:15:00,305.04,306.29,303.61,304.04,16008.0,264.6795,265.7641,263.4387,263.8118,16008.0
2020-03-18 11:20:00,304.04,305.93,304.04,305.01,11483.0,263.8118,265.4517,263.8118,264.6534,11483.0
2020-03-18 11:25:00,304.98,306.18,303.04,303.47,17888.0,264.6274,265.6686,262.9441,263.3172,17888.0
2020-03-18 11:30:00,303.12,306.79,303.12,305.77,11821.0,263.0135,266.1979,263.0135,265.3129,11821.0
2020-03-18 11:35:00,305.56,308.98,305.56,307.86,22734.0,265.1306,268.0981,265.1306,267.1263,22734.0
2020-03-18 11:40:00,307.43,310.27,306.65,309.22,13776.0,266.7532,269.2175,266.0764,268.3064,13776.0
2020-03-18 11:45:00,309.22,310.85,308.11,310.66,18701.0,268.3064,269.7207,267.3433,269.5559,18701.0
2020-03-18 11:50:00,310.99,315.0,310.99,313.85,12793.0,269.8422,273.3216,269.8422,272.3238,12793.0
2020-03-18 11:55:00,313.72,314.83,312.08,314.52,18684.0,272.211,273.1741,270.788,272.9051,18684.0
2020-03-18 12:00:00,313.76,314.7,311.19,313.3,22050.0,272.2457,273.0613,270.0157,271.8466,22050.0
2020-03-18 12:05:00,313.11,318.54,313.07,317.53,19722.0,271.6817,276.3932,271.647,275.5169,19722.0
2020-03-18 12:10:00,317.65,319.72,315.7,315.82,32967.0,275.621,277.4171,273.929,274.0331,32967.0
2020-03-18 12:15:00,314.86,315.73,313.0,313.37,13801.0,273.2001,273.955,271.5862,271.9073,13801.0
2020-03-18 12:20:00,313.86,316.98,313.0,316.04,36829.0,272.3325,275.0396,271.5862,274.224,36829.0
2020-03-18 12:25:00,316.16,318.68,315.13,317.02,19874.0,274.3281,276.5147,273.4344,275.0743,19874.0
2020-03-18 12:30:00,317.37,319.47,316.63,318.97,24074.0,275.378,277.2002,274.736,276.7663,24074.0
2020-03-18 12:35:00,318.67,320.52,318.48,320.04,29845.0,276.506,278.1113,276.3412,277.6948,29845.0
2020-03-18 12:40:00,319.9,320.26,318.4,320.25,28911.0,277.5733,277.8857,276.2718,277.877,28911.0
2020-03-18 12:45:00,320.0,321.51,318.53,319.26,21921.0,277.6601,278.9703,276.3846,277.018,21921.0
2020-03-18 12:50:00,319.25,321.58,318.82,320.1,19676.0,277.0093,279.031,276.6362,277.7468,19676.0
2020-03-18 12:55:00,320.11,320.71,318.98,319.06,6483.0,277.7555,278.2761,276.775,276.8444,6483.0
2020-03-18 13:00:00,319.06,319.06,319.06,319.06,0.0,276.8444,276.8444,276.8444,276.8444,0.0
2020-03-18 13:05:00,319.06,319.06,319.06,319.06,0.0,276.8444,276.8444,276.8444,276.8444,0.0
2020-03-18 13:10:00,315.94,319.76,315.86,317.0,30441.0,274.1372,277.4518,274.0678,275.057,30441.0
2020-03-18 13:15:00,317.17,318.55,315.5,318.37,24079.0,275.2045,276.4019,273.7555,276.2457,24079.0
2020-03-18 13:20:00,318.54,320.38,316.54,318.65,42728.0,276.3932,277.9898,274.6579,276.4887,42728.0
2020-03-18 13:25:00,318.03,318.04,316.3,317.06,24537.0,275.9507,275.9594,274.4496,275.1091,24537.0
2020-03-18 13:30:00,317.3,317.3,312.81,316.38,33978.0,275.3173,275.3173,271.4214,274.519,33978.0
2020-03-18 13:35:00,315.87,324.74,315.54,323.2,39546.0,274.0765,281.7729,273.7902,280.4367,39546.0
2020-03-18 13:40:00,323.02,327.86,321.19,325.99,48443.0,280.2805,284.4801,278.6926,282.8575,48443.0
2020-03-18 13:45:00,325.4,326.03,319.49,321.19,34194.0,282.3456,282.8922,277.2175,278.6926,34194.0
2020-03-18 13:50:00,319.93,321.73,319.47,320.3,31757.0,277.5993,279.1612,277.2002,277.9204,31757.0
2020-03-18 13:55:00,320.89,322.1,319.45,321.42,30561.0,278.4323,279.4822,277.1828,278.8922,30561.0
2020-03-18 14:00:00,321.42,322.58,320.73,322.26,28800.0,278.8922,279.8987,278.2935,279.621,28800.0
2020-03-18 14:05:00,322.09,323.93,320.41,320.63,33401.0,279.4735,281.0701,278.0158,278.2067,33401.0
2020-03-18 14:10:00,320.38,323.72,318.41,322.16,50950.0,277.9898,280.8879,276.2804,279.5343,50950.0
2020-03-18 14:15:00,322.99,325.77,321.94,323.44,33935.0,280.2544,282.6666,279.3434,280.6449,33935.0
2020-03-18 14:20:00,322.53,323.29,318.79,319.23,31743.0,279.8553,280.5148,276.6102,276.9919,31743.0
2020-03-18 14:25:00,318.23,318.38,316.01,316.72,24731.0,276.1243,276.2544,274.198,274.814,24731.0
2020-03-18 14:30:00,316.63,317.16,314.09,316.94,42990.0,274.736,275.1958,272.532,275.0049,42990.0
2020-03-18 14:35:00,317.3,317.5,315.85,316.82,40203.0,275.3173,275.4908,274.0592,274.9008,40203.0
2020-03-18 14:40:00,316.82,316.92,312.23,316.62,22729.0,274.9008,274.9876,270.9181,274.7273,22729.0
2020-03-18 14:45:00,315.97,317.0,314.32,314.98,24446.0,274.1633,275.057,272.7316,273.3043,24446.0
2020-03-18 14:50:00,315.08,320.96,315.07,320.96,39513.0,273.391,278.493,273.3824,278.493,39513.0
2020-03-18 14:55:00,322.02,322.79,319.92,321.76,35247.0,279.4128,280.0809,277.5906,279.1872,35247.0
2020-03-18 15:00:00,321.08,322.8,318.55,319.03,38226.0,278.5972,280.0896,276.4019,276.8184,38226.0
2020-03-18 15:05:00,319.51,326.57,318.77,325.46,34596.0,277.2349,283.3608,276.5928,282.3976,34596.0
2020-03-18 15:10:00,326.06,328.0,325.04,326.21,38780.0,282.9182,284.6016,282.0332,283.0484,38780.0
2020-03-18 15:15:00,325.71,326.48,320.79,323.76,35906.0,282.6146,283.2827,278.3455,280.9226,35906.0
2020-03-18 15:20:00,323.07,323.07,318.38,318.75,27659.0,280.3239,280.3239,276.2544,276.5754,27659.0
2020-03-18 15:25:00,319.0,321.25,318.57,318.57,32474.0,276.7924,278.7447,276.4193,276.4193,32474.0
2020-03-18 15:30:00,318.09,324.73,318.09,323.85,51629.0,276.0028,281.7642,276.0028,281.0007,51629.0
2020-03-18 15:35:00,323.96,324.79,321.71,321.91,49814.0,281.0961,281.8163,279.1438,279.3173,49814.0
2020-03-18 15:40:00,322.16,329.77,321.91,327.7,52706.0,279.5343,286.1374,279.3173,284.3413,52706.0
2020-03-18 15:45:00,327.9,333.3,326.09,333.29,54773.0,284.5148,289.2003,282.9443,289.1916,54773.0
2020-03-18 15:50:00,333.81,339.23,330.51,338.33,58478.0,289.6428,294.3457,286.7795,293.5648,58478.0
2020-03-18 15:55:00,337.82,338.54,325.2,334.87,155500.0,293.1223,293.747,282.172,290.5626,155500.0
2020-03-19 09:30:00,333.41,334.1,324.96,326.05,56465.0,289.2958,289.8945,281.9638,282.9096,56465.0
2020-03-19 09:35:00,326.05,327.77,317.99,317.99,23448.0,282.9096,284.402,275.916,275.916,23448.0
2020-03-19 09:40:00,317.62,319.27,313.99,318.0,22157.0,275.595,277.0266,272.4453,275.9247,22157.0
2020-03-19 09:45:00,317.58,321.27,317.15,321.25,28279.0,275.5603,278.762,275.1871,278.7447,28279.0
2020-03-19 09:50:00,320.83,324.57,320.54,322.07,15855.0,278.3802,281.6254,278.1286,279.4562,15855.0
2020-03-19 09:55:00,321.91,323.69,321.05,323.19,13778.0,279.3173,280.8618,278.5711,280.428,13778.0
2020-03-19 10:00:00,321.35,322.5,320.11,320.92,22342.0,278.8314,279.8293,277.7555,278.4583,22342.0
2020-03-19 10:05:00,320.83,324.57,320.34,324.57,18143.0,278.3802,281.6254,277.9551,281.6254,18143.0
2020-03-19 10:10:00,323.38,327.37,321.23,324.82,17583.0,280.5928,284.0549,278.7273,281.8423,17583.0
2020-03-19 10:15:00,326.24,326.84,320.41,321.29,13658.0,283.0744,283.595,278.0158,278.7794,13658.0
2020-03-19 10:20:00,321.35,322.99,320.25,322.05,13882.0,278.8314,280.2544,277.877,279.4388,13882.0
2020-03-19 10:25:00,321.63,325.7,320.53,323.31,26710.0,279.0744,282.6059,278.1199,280.5321,26710.0
2020-03-19 10:30:00,324.13,325.73,322.01,324.47,16333.0,281.2436,282.6319,279.4041,281.5386,16333.0
2020-03-19 10:35:00,324.45,324.46,319.48,320.06,27828.0,281.5213,281.5299,277.2089,277.7121,27828.0
2020-03-19 10:40:00,320.33,321.46,319.0,320.85,23231.0,277.9464,278.9269,276.7924,278.3976,23231.0
2020-03-19 10:45:00,320.75,322.63,319.55,321.31,21868.0,278.3108,279.9421,277.2696,278.7967,21868.0
2020-03-19 10:50:00,322.35,323.35,321.03,322.05,16608.0,279.6991,280.5668,278.5538,279.4388,16608.0
2020-03-19 10:55:00,321.63,323.5,320.6,320.61,18196.0,279.0744,280.697,278.1807,278.1893,18196.0
2020-03-19 11:00:00,320.68,321.35,316.06,316.06,21574.0,278.2501,278.8314,274.2414,274.2414,21574.0
2020-03-19 11:05:00,315.68,316.55,314.01,315.72,23903.0,273.9116,274.6665,272.4626,273.9464,23903.0
2020-03-19 11:10:00,315.74,319.04,315.04,319.04,41271.0,273.9637,276.8271,273.3563,276.8271,41271.0
2020-03-19 11:15:00,318.87,319.0,315.81,317.06,16658.0,276.6796,276.7924,274.0244,275.1091,16658.0
2020-03-19 11:20:00,317.13,317.31,316.0,316.53,9315.0,275.1698,275.326,274.1893,274.6492,9315.0
2020-03-19 11:25:00,316.46,317.66,315.92,317.63,31163.0,274.5884,275.6297,274.1199,275.6036,31163.0
2020-03-19 11:30:00,317.08,317.89,316.18,317.89,19221.0,275.1264,275.8292,274.3455,275.8292,19221.0
2020-03-19 11:35:00,317.89,322.0,317.25,320.1,18414.0,275.8292,279.3954,275.2739,277.7468,18414.0
2020-03-19 11:40:00,320.1,320.93,318.42,318.5,12380.0,277.7468,278.467,276.2891,276.3585,12380.0
2020-03-19 11:45:00,319.02,322.29,318.12,321.82,29279.0,276.8097,279.6471,276.0288,279.2393,29279.0
2020-03-19 11:50:00,320.89,321.03,319.37,320.57,21183.0,278.4323,278.5538,277.1134,278.1546,21183.0
2020-03-19 11:55:00,320.18,320.5,317.22,317.77,39992.0,277.8162,278.0939,275.2479,275.7251,39992.0
2020-03-19 12:00:00,317.54,318.84,315.6,315.61,16402.0,275.5255,276.6535,273.8422,273.8509,16402.0
2020-03-19 12:05:00,315.12,318.95,315.12,316.49,43721.0,273.4257,276.749,273.4257,274.6145,43721.0
2020-03-19 12:10:00,316.51,317.84,315.08,317.76,25924.0,274.6318,275.7859,273.391,275.7164,25924.0
2020-03-19 12:15:00,317.93,318.53,315.03,315.57,15427.0,275.8639,276.3846,273.3477,273.8162,15427.0
2020-03-19 12:20:00,315.56,316.97,314.23,314.35,15873.0,273.8075,275.031,272.6535,272.7576,15873.0
2020-03-19 12:25:00,314.23,315.88,312.7,315.27,14876.0,272.6535,274.0852,271.3259,273.5559,14876.0
2020-03-19 12:30:00,314.6,314.6,312.71,313.91,10332.0,272.9745,272.9745,271.3346,272.3758,10332.0
2020-03-19 12:35:00,313.79,314.34,312.76,313.69,23396.0,272.2717,272.7489,271.378,272.1849,23396.0
2020-03-19 12:40:00,313.55,315.77,312.12,315.13,21707.0,272.0635,273.9897,270.8227,273.4344,21707.0
2020-03-19 12:45:00,315.46,322.49,315.0,316.58,43744.0,273.7208,279.8206,273.3216,274.6926,43744.0
2020-03-19 12:50:00,316.73,321.64,316.6,321.64,21248.0,274.8227,279.0831,274.7099,279.0831,21248.0
2020-03-19 12:55:00,321.59,322.95,319.25,319.65,14122.0,279.0397,280.2197,277.0093,277.3564,14122.0
2020-03-19 13:00:00,319.52,320.11,315.05,317.06,13327.0,277.2436,277.7555,273.365,275.1091,13327.0
2020-03-19 13:05:00,316.11,317.84,315.38,315.4,9864.0,274.2848,275.7859,273.6513,273.6687,9864.0
2020-03-19 13:10:00,315.84,316.62,315.38,315.92,10998.0,274.0505,274.7273,273.6513,274.1199,10998.0
2020-03-19 13:15:00,315.53,317.69,314.71,317.36,31465.0,273.7815,275.6557,273.07,275.3694,31465.0
2020-03-19 13:20:00,317.34,319.17,316.72,318.31,9455.0,275.352,276.9399,274.814,276.1937,9455.0
2020-03-19 13:25:00,317.47,318.4,316.13,317.68,10051.0,275.4648,276.2718,274.3021,275.647,10051.0
2020-03-19 13:30:00,317.36,318.96,316.6,317.77,9121.0,275.3694,276.7577,274.7099,275.7251,9121.0
2020-03-19 13:35:00,317.59,318.75,317.29,317.43,11452.0,275.5689,276.5754,275.3086,275.4301,11452.0
2020-03-19 13:40:00,317.62,319.16,317.18,318.28,13753.0,275.595,276.9312,275.2132,276.1676,13753.0
2020-03-19 13:45:00,317.94,319.96,317.24,319.17,15484.0,275.8726,277.6254,275.2652,276.9399,15484.0
2020-03-19 13:50:00,319.0,319.79,318.19,318.2,18773.0,276.7924,277.4778,276.0895,276.0982,18773.0
2020-03-19 13:55:00,318.65,319.06,317.26,318.58,33605.0,276.4887,276.8444,275.2826,276.4279,33605.0
2020-03-19 14:00:00,317.67,318.08,314.0,314.01,30844.0,275.6383,275.9941,272.4539,272.4626,30844.0
2020-03-19 14:05:00,314.0,314.58,311.2,313.51,41388.0,272.4539,272.9572,270.0244,272.0288,41388.0
2020-03-19 14:10:00,313.39,315.67,313.39,313.66,22930.0,271.9246,273.903,271.9246,272.1589,22930.0
2020-03-19 14:15:00,313.97,315.78,313.25,314.94,20892.0,272.4279,273.9984,271.8032,273.2696,20892.0
2020-03-19 14:20:00,314.33,314.9,313.42,314.24,17152.0,272.7403,273.2349,271.9507,272.6622,17152.0
2020-03-19 14:25:00,314.24,315.0,312.21,312.68,26721.0,272.6622,273.3216,270.9008,271.3086,26721.0
2020-03-19 14:30:00,312.53,314.28,312.1,314.28,21476.0,271.1784,272.6969,270.8053,272.6969,21476.0
2020-03-19 14:35:00,313.73,315.72,312.88,315.72,21583.0,272.2197,273.9464,271.4821,273.9464,21583.0
2020-03-19 14:40:00,315.9,317.91,315.9,316.78,9384.0,274.1025,275.8466,274.1025,274.8661,9384.0
2020-03-19 14:45:00,317.19,318.0,315.79,316.53,10268.0,275.2219,275.9247,274.0071,274.6492,10268.0
2020-03-19 14:50:00,316.57,317.84,315.03,316.05,12946.0,274.6839,275.7859,273.3477,274.2327,12946.0
2020-03-19 14:55:00,315.81,316.85,315.1,316.18,18115.0,274.0244,274.9268,273.4084,274.3455,18115.0
2020-03-19 15:00:00,315.77,315.87,313.76,315.41,17442.0,273.9897,274.0765,272.2457,273.6774,17442.0
2020-03-19 15:05:00,315.29,316.53,313.66,314.99,25824.0,273.5732,274.6492,272.1589,273.3129,25824.0
2020-03-19 15:10:00,314.73,315.59,313.65,314.94,23567.0,273.0873,273.8336,272.1502,273.2696,23567.0
2020-03-19 15:15:00,315.31,316.98,314.59,315.8,17835.0,273.5906,275.0396,272.9659,274.0158,17835.0
2020-03-19 15:20:00,315.8,317.87,314.62,317.08,28561.0,274.0158,275.8119,272.9919,275.1264,28561.0
2020-03-19 15:25:00,317.09,319.93,317.09,319.23,29767.0,275.1351,277.5993,275.1351,276.9919,29767.0
2020-03-19 15:30:00,318.26,320.44,318.26,320.11,31794.0,276.1503,278.0418,276.1503,277.7555,31794.0
2020-03-19 15:35:00,320.45,320.45,318.45,318.75,17019.0,278.0505,278.0505,276.3151,276.5754,17019.0
2020-03-19 15:40:00,318.76,320.22,317.66,318.31,31632.0,276.5841,277.8509,275.6297,276.1937,31632.0
2020-03-19 15:45:00,318.32,319.32,316.15,316.48,21935.0,276.2023,277.07,274.3195,274.6058,21935.0
2020-03-19 15:50:00,315.64,315.64,313.31,313.75,49079.0,273.8769,273.8769,271.8552,272.237,49079.0
2020-03-19 15:55:00,314.18,315.68,313.01,314.52,72368.0,272.6101,273.9116,271.5949,272.9051,72368.0
2020-03-20 09:30:00,314.2,315.84,310.98,311.12,175678.0,272.6275,274.0505,269.8335,269.955,175678.0
2020-03-20 09:35:00,311.6,315.31,311.01,312.97,18173.0,270.3715,273.5906,269.8595,271.5602,18173.0
2020-03-20 09:40:00,312.97,314.89,309.72,310.21,18611.0,271.5602,273.2262,268.7402,269.1654,18611.0
2020-03-20 09:45:00,309.55,312.61,308.89,311.53,18316.0,268.5927,271.2478,268.02,270.3107,18316.0
2020-03-20 09:50:00,311.11,311.54,308.59,309.54,20267.0,269.9463,270.3194,267.7597,268.584,20267.0
2020-03-20 09:55:00,309.66,310.72,307.13,307.54,25599.0,268.6882,269.6079,266.4929,266.8487,25599.0
2020-03-20 10:00:00,307.12,309.49,307.02,308.97,25760.0,266.4842,268.5407,266.3975,268.0895,25760.0
2020-03-20 10:05:00,308.54,308.93,304.68,306.16,15386.0,267.7164,268.0548,264.3671,265.6513,15386.0
2020-03-20 10:10:00,307.18,308.17,304.69,304.92,14048.0,266.5363,267.3953,264.3758,264.5753,14048.0
2020-03-20 10:15:00,304.64,306.78,304.01,305.47,15651.0,264.3324,266.1892,263.7857,265.0526,15651.0
2020-03-20 10:20:00,305.77,308.95,304.46,308.55,18058.0,265.3129,268.0721,264.1762,267.725,18058.0
2020-03-20 10:25:00,308.56,310.98,308.24,309.78,18206.0,267.7337,269.8335,267.4561,268.7923,18206.0
2020-03-20 10:30:00,310.0,313.95,310.0,313.55,12710.0,268.9832,272.4105,268.9832,272.0635,12710.0
2020-03-20 10:35:00,313.56,313.59,311.15,311.57,19920.0,272.0721,272.0982,269.981,270.3455,19920.0
2020-03-20 10:40:00,311.38,312.11,310.31,311.47,22723.0,270.1806,270.814,269.2522,270.2587,22723.0
2020-03-20 10:45:00,311.72,311.72,309.3,310.97,17886.0,270.4756,270.4756,268.3758,269.8248,17886.0
2020-03-20 10:50:00,311.34,314.16,311.03,314.0,17026.0,270.1459,272.5928,269.8769,272.4539,17026.0
2020-03-20 10:55:00,314.31,315.53,314.11,314.69,13143.0,272.7229,273.7815,272.5494,273.0526,13143.0
2020-03-20 11:00:00,314.36,315.6,310.39,310.74,16270.0,272.7663,273.8422,269.3216,269.6253,16270.0
2020-03-20 11:05:00,311.25,311.99,308.04,310.96,20694.0,270.0678,270.7099,267.2825,269.8162,20694.0
2020-03-20 11:10:00,311.3,313.96,308.63,309.17,16767.0,270.1112,272.4192,267.7944,268.263,16767.0
2020-03-20 11:15:00,309.18,309.31,305.41,307.3,32867.0,268.2717,268.3845,265.0005,266.6404,32867.0
2020-03-20 11:20:00,306.92,307.73,304.58,306.13,24089.0,266.3107,267.0135,264.2803,265.6252,24089.0
2020-03-20 11:25:00,306.04,307.26,305.21,306.93,14060.0,265.5471,266.6057,264.827,266.3194,14060.0
2020-03-20 11:30:00,306.93,307.94,305.58,307.08,32043.0,266.3194,267.1957,265.148,266.4495,32043.0
2020-03-20 11:35:00,306.93,308.48,306.02,307.63,25214.0,266.3194,267.6643,265.5298,266.9268,25214.0
2020-03-20 11:40:00,307.75,308.48,306.73,308.48,23243.0,267.0309,267.6643,266.1458,267.6643,23243.0
2020-03-20 11:45:00,307.91,308.51,307.12,308.22,30238.0,267.1697,267.6903,266.4842,267.4387,30238.0
2020-03-20 11:50:00,308.22,309.3,307.5,308.21,16144.0,267.4387,268.3758,266.814,267.43,16144.0
2020-03-20 11:55:00,308.62,309.99,308.14,308.37,21753.0,267.7858,268.9745,267.3693,267.5689,21753.0
2020-03-20 12:00:00,308.36,309.63,308.2,308.75,22843.0,267.5602,268.6621,267.4213,267.8986,22843.0
2020-03-20 12:05:00,308.24,309.42,307.34,307.34,31440.0,267.4561,268.4799,266.6751,266.6751,31440.0
2020-03-20 12:10:00,307.62,309.44,307.62,308.14,22438.0,266.9181,268.4973,266.9181,267.3693,22438.0
2020-03-20 12:15:00,307.79,308.27,306.1,306.36,10262.0,267.0656,267.4821,265.5992,265.8248,10262.0
2020-03-20 12:20:00,306.33,306.72,304.24,305.16,20566.0,265.7988,266.1372,263.9853,264.7836,20566.0
2020-03-20 12:25:00,305.75,305.75,304.02,305.14,10772.0,265.2955,265.2955,263.7944,264.7662,10772.0
2020-03-20 12:30:00,304.76,305.31,304.21,305.04,8844.0,264.4365,264.9137,263.9593,264.6795,8844.0
2020-03-20 12:35:00,304.83,304.83,300.72,300.72,13796.0,264.4972,264.4972,260.931,260.931,13796.0
2020-03-20 12:40:00,300.7,300.93,297.7,299.99,23628.0,260.9137,261.1133,258.3106,260.2976,23628.0
2020-03-20 12:45:00,300.37,301.7,299.18,299.59,11094.0,260.6273,261.7814,259.5948,259.9506,11094.0
2020-03-20 12:50:00,299.97,301.87,298.03,301.87,19259.0,260.2803,261.9289,258.597,261.9289,19259.0
2020-03-20 12:55:00,300.75,303.0,300.09,301.18,12806.0,260.9571,262.9094,260.3844,261.3302,12806.0
2020-03-20 13:00:00,300.71,304.13,300.1,304.13,15616.0,260.9224,263.8899,260.3931,263.8899,15616.0
2020-03-20 13:05:00,303.75,304.35,302.22,302.71,17852.0,263.5601,264.0807,262.2326,262.6577,17852.0
2020-03-20 13:10:00,302.52,303.58,302.51,302.51,12866.0,262.4929,263.4126,262.4842,262.4842,12866.0
2020-03-20 13:15:00,302.51,303.31,300.64,302.14,13107.0,262.4842,263.1784,260.8616,262.1632,13107.0
2020-03-20 13:20:00,302.13,302.13,299.02,299.43,12123.0,262.1545,262.1545,259.456,259.8117,12123.0
2020-03-20 13:25:00,298.63,299.0,296.78,296.82,18860.0,259.1176,259.4386,257.5124,257.5471,18860.0
2020-03-20 13:30:00,297.55,299.35,296.1,296.29,15845.0,258.1805,259.7423,256.9223,257.0872,15845.0
2020-03-20 13:35:00,296.81,297.49,295.1,296.3,17565.0,257.5384,258.1284,256.0546,257.0959,17565.0
2020-03-20 13:40:00,296.81,297.47,295.1,295.93,12681.0,257.5384,258.1111,256.0546,256.7748,12681.0
2020-03-20 13:45:00,295.67,297.4,294.54,294.6,22131.0,256.5492,258.0503,255.5687,255.6208,22131.0
2020-03-20 13:50:00,294.5,297.03,294.5,296.16,10374.0,255.534,257.7293,255.534,256.9744,10374.0
2020-03-20 13:55:00,296.11,296.36,294.43,295.12,24125.0,256.931,257.1479,255.4733,256.072,24125.0
2020-03-20 14:00:00,295.34,296.43,294.15,294.83,13469.0,256.2629,257.2087,255.2303,255.8204,13469.0
2020-03-20 14:05:00,294.22,296.2,294.21,296.18,23598.0,255.2911,257.0091,255.2824,256.9917,23598.0
2020-03-20 14:10:00,295.34,295.91,293.69,294.47,24177.0,256.2629,256.7575,254.8312,255.508,24177.0
2020-03-20 14:15:00,294.14,294.83,293.01,294.06,45276.0,255.2217,255.8204,254.2412,255.1522,45276.0
2020-03-20 14:20:00,294.32,296.0,293.25,293.26,17961.0,255.3778,256.8356,254.4494,254.4581,17961.0
2020-03-20 14:25:00,293.51,293.6,291.08,291.32,23992.0,254.675,254.7531,252.5665,252.7748,23992.0
2020-03-20 14:30:00,292.13,292.85,290.32,290.64,25389.0,253.4776,254.1023,251.9071,252.1847,25389.0
2020-03-20 14:35:00,291.06,292.25,290.47,290.47,12318.0,252.5492,253.5817,252.0372,252.0372,12318.0
2020-03-20 14:40:00,291.06,291.82,290.07,291.48,17387.0,252.5492,253.2086,251.6902,252.9136,17387.0
2020-03-20 14:45:00,291.86,294.6,291.7,294.43,21485.0,253.2433,255.6208,253.1045,255.4733,21485.0
2020-03-20 14:50:00,294.42,295.87,292.15,293.65,24487.0,255.4646,256.7228,253.495,254.7965,24487.0
2020-03-20 14:55:00,293.28,293.36,290.27,291.37,15008.0,254.4754,254.5449,251.8637,252.8182,15008.0
2020-03-20 15:00:00,291.39,292.69,290.15,290.61,20480.0,252.8355,253.9635,251.7596,252.1587,20480.0
2020-03-20 15:05:00,290.7,291.46,289.75,291.0,13972.0,252.2368,252.8963,251.4125,252.4971,13972.0
2020-03-20 15:10:00,290.64,292.59,289.5,292.41,25165.0,252.1847,253.8767,251.1956,253.7206,25165.0
2020-03-20 15:15:00,292.59,292.88,288.26,288.52,14781.0,253.8767,254.1284,250.1197,250.3453,14781.0
2020-03-20 15:20:00,288.22,289.68,288.21,289.15,21011.0,250.0849,251.3518,250.0763,250.8919,21011.0
2020-03-20 15:25:00,289.41,294.98,288.93,294.64,26473.0,251.1175,255.9505,250.701,255.6555,26473.0
2020-03-20 15:30:00,294.16,296.47,293.2,296.39,22424.0,255.239,257.2434,254.406,257.174,22424.0
2020-03-20 15:35:00,296.23,296.61,295.21,296.38,28013.0,257.0351,257.3648,256.1501,257.1653,28013.0
2020-03-20 15:40:00,295.98,298.25,295.49,297.79,41419.0,256.8182,258.7879,256.393,258.3887,41419.0
2020-03-20 15:45:00,297.66,299.57,296.03,296.35,46921.0,258.2759,259.9332,256.8616,257.1392,46921.0
2020-03-20 15:50:00,296.04,296.35,290.04,291.9,68345.0,256.8703,257.1392,251.6641,253.278,68345.0
2020-03-20 15:55:00,292.15,298.19,290.23,290.76,140168.0,253.495,258.7358,251.829,252.2889,140168.0
2020-03-23 09:30:00,285.0,287.06,280.97,285.6,136885.0,247.291,249.0784,243.7942,247.8116,136885.0
2020-03-23 09:35:00,285.95,286.3,274.58,274.86,61740.0,248.1153,248.419,238.2497,238.4926,61740.0
2020-03-23 09:40:00,274.57,280.92,274.55,280.6,40191.0,238.241,243.7508,238.2237,243.4732,40191.0
2020-03-23 09:45:00,280.29,281.69,277.38,280.95,39509.0,243.2042,244.4189,240.6792,243.7769,39509.0
2020-03-23 09:50:00,280.49,285.0,279.29,283.35,27578.0,243.3777,247.291,242.3365,245.8593,27578.0
2020-03-23 09:55:00,283.54,284.51,281.3,282.22,34022.0,246.0242,246.8658,244.0805,244.8788,34022.0
2020-03-23 10:00:00,282.01,282.56,276.08,277.62,22495.0,244.6966,245.1738,239.5512,240.8875,22495.0
2020-03-23 10:05:00,277.58,279.33,276.95,278.0,23010.0,240.8527,242.3712,240.3061,241.2172,23010.0
2020-03-23 10:10:00,277.63,282.59,277.62,281.04,22152.0,240.8961,245.1999,240.8875,243.8549,22152.0
2020-03-23 10:15:00,281.04,282.75,277.36,277.36,24231.0,243.8549,245.3387,240.6619,240.6619,24231.0
2020-03-23 10:20:00,277.93,277.97,275.6,277.9,31047.0,241.1564,241.1911,239.1347,241.1304,31047.0
2020-03-23 10:25:00,277.86,278.95,277.62,278.52,28459.0,241.0957,242.0415,240.8875,241.6684,28459.0
2020-03-23 10:30:00,278.43,278.43,276.0,277.27,38921.0,241.5903,241.5903,239.4818,240.5838,38921.0
2020-03-23 10:35:00,277.27,277.78,275.06,277.5,16062.0,240.5838,241.0263,238.6662,240.7833,16062.0
2020-03-23 10:40:00,277.72,281.09,277.23,279.55,18927.0,240.9742,243.8983,240.5491,242.5621,18927.0
2020-03-23 10:45:00,279.55,279.55,276.95,278.43,21566.0,242.5621,242.5621,240.3061,241.5903,21566.0
2020-03-23 10:50:00,278.1,278.45,275.63,276.26,14647.0,241.3039,241.6076,239.1608,239.7074,14647.0
2020-03-23 10:55:00,276.22,277.04,274.57,275.81,35164.0,239.6727,240.3842,238.241,239.3169,35164.0
2020-03-23 11:00:00,275.64,277.3,273.55,274.15,23491.0,239.1694,240.6098,237.356,237.8766,23491.0
2020-03-23 11:05:00,274.32,276.09,273.69,274.25,24296.0,238.0241,239.5599,237.4774,237.9633,24296.0
2020-03-23 11:10:00,274.29,276.0,272.53,273.53,21295.0,237.9981,239.4818,236.4709,237.3386,21295.0
2020-03-23 11:15:00,273.51,274.7,272.8,273.26,23243.0,237.3213,238.3538,236.7052,237.1043,23243.0
2020-03-23 11:20:00,272.56,273.02,271.37,271.62,24988.0,236.497,236.8961,235.4644,235.6813,24988.0
2020-03-23 11:25:00,271.74,272.18,270.24,272.09,19860.0,235.7855,236.1672,234.4839,236.0891,19860.0
2020-03-23 11:30:00,271.92,273.9,270.25,270.53,16140.0,235.9416,237.6597,234.4926,234.7355,16140.0
2020-03-23 11:35:00,270.72,271.55,269.46,269.9,29374.0,234.9004,235.6206,233.8071,234.1889,29374.0
2020-03-23 11:40:00,269.43,269.81,266.11,266.53,22821.0,233.7811,234.1108,230.9004,231.2648,22821.0
2020-03-23 11:45:00,266.6,268.56,266.54,267.97,25437.0,231.3255,233.0262,231.2735,232.5143,25437.0
2020-03-23 11:50:00,267.64,269.59,267.63,268.3,14757.0,232.2279,233.9199,232.2193,232.8006,14757.0
2020-03-23 11:55:00,267.87,269.96,267.51,268.64,19394.0,232.4275,234.241,232.1151,233.0956,19394.0
2020-03-23 12:00:00,269.23,270.64,268.67,269.59,18010.0,233.6076,234.831,233.1216,233.9199,18010.0
2020-03-23 12:05:00,269.59,270.17,267.31,267.31,12702.0,233.9199,234.4232,231.9416,231.9416,12702.0
2020-03-23 12:10:00,266.87,268.86,266.62,266.82,55697.0,231.5598,233.2865,231.3429,231.5164,55697.0
2020-03-23 12:15:00,267.26,272.68,267.0,272.68,29250.0,231.8982,236.6011,231.6726,236.6011,29250.0
2020-03-23 12:20:00,272.27,274.93,271.11,274.23,14366.0,236.2453,238.5534,235.2388,237.946,14366.0
2020-03-23 12:25:00,273.33,273.55,272.0,272.64,8841.0,237.1651,237.356,236.011,236.5664,8841.0
2020-03-23 12:30:00,273.03,274.12,271.05,273.98,12624.0,236.9048,237.8505,235.1867,237.7291,12624.0
2020-03-23 12:35:00,273.03,275.98,273.03,275.7,8008.0,236.9048,239.4644,236.9048,239.2215,8008.0
2020-03-23 12:40:00,275.45,279.21,275.0,279.21,20863.0,239.0046,242.2671,238.6141,242.2671,20863.0
2020-03-23 12:45:00,278.18,282.99,277.91,282.88,10203.0,241.3734,245.5469,241.1391,245.4515,10203.0
2020-03-23 12:50:00,282.19,282.92,279.14,279.8,16982.0,244.8528,245.4862,242.2063,242.779,16982.0
2020-03-23 12:55:00,279.74,282.58,279.64,281.71,10548.0,242.727,245.1912,242.6402,244.4363,10548.0
2020-03-23 13:00:00,281.02,281.98,280.41,280.41,12607.0,243.8376,244.6706,243.3083,243.3083,12607.0
2020-03-23 13:05:00,281.53,281.64,279.99,281.44,9579.0,244.2801,244.3756,242.9439,244.202,9579.0
2020-03-23 13:10:00,281.89,284.73,281.54,284.07,12057.0,244.5925,247.0567,244.2888,246.484,12057.0
2020-03-23 13:15:00,284.27,284.27,280.65,281.82,10097.0,246.6576,246.6576,243.5165,244.5317,10097.0
2020-03-23 13:20:00,281.04,282.8,280.11,281.79,7922.0,243.8549,245.3821,243.048,244.5057,7922.0
2020-03-23 13:25:00,280.98,281.62,278.67,279.97,6557.0,243.8029,244.3582,241.7985,242.9265,6557.0
2020-03-23 13:30:00,279.32,279.32,275.54,277.8,16660.0,242.3625,242.3625,239.0827,241.0436,16660.0
2020-03-23 13:35:00,277.96,278.6,275.5,276.93,8183.0,241.1825,241.7378,239.048,240.2888,8183.0
2020-03-23 13:40:00,277.3,278.29,275.3,275.56,11885.0,240.6098,241.4688,238.8744,239.1,11885.0
2020-03-23 13:45:00,276.08,280.48,275.63,280.47,7238.0,239.5512,243.369,239.1608,243.3604,7238.0
2020-03-23 13:50:00,280.31,280.95,279.1,279.11,11856.0,243.2215,243.7769,242.1716,242.1803,11856.0
2020-03-23 13:55:00,279.06,279.06,273.17,273.27,13094.0,242.1369,242.1369,237.0262,237.113,13094.0
2020-03-23 14:00:00,274.41,274.45,271.04,273.25,16034.0,238.1022,238.1369,235.1781,237.0957,16034.0
2020-03-23 14:05:00,273.15,275.27,272.4,272.41,10706.0,237.0089,238.8484,236.3581,236.3668,10706.0
2020-03-23 14:10:00,272.73,272.84,271.48,271.61,6153.0,236.6445,236.7399,235.5599,235.6727,6153.0
2020-03-23 14:15:00,271.31,273.41,271.24,271.8,18667.0,235.4123,237.2345,235.3516,235.8375,18667.0
2020-03-23 14:20:00,271.63,273.45,270.49,272.81,17492.0,235.69,237.2692,234.7008,236.7139,17492.0
2020-03-23 14:25:00,272.73,273.69,271.1,273.5,8263.0,236.6445,237.4774,235.2301,237.3126,8263.0
2020-03-23 14:30:00,273.9,274.7,273.01,273.65,32062.0,237.6597,238.3538,236.8874,237.4427,32062.0
2020-03-23 14:35:00,273.69,274.61,272.78,274.31,17185.0,237.4774,238.2757,236.6878,238.0154,17185.0
2020-03-23 14:40:00,274.74,276.77,274.74,276.15,10711.0,238.3885,240.1499,238.3885,239.612,10711.0
2020-03-23 14:45:00,275.43,277.41,274.26,277.41,8933.0,238.9872,240.7052,237.972,240.7052,8933.0
2020-03-23 14:50:00,277.66,277.66,273.95,274.63,17496.0,240.9222,240.9222,237.703,238.2931,17496.0
2020-03-23 14:55:00,274.36,275.61,273.32,274.44,20216.0,238.0588,239.1434,237.1564,238.1282,20216.0
2020-03-23 15:00:00,274.81,275.12,273.52,274.68,29038.0,238.4493,238.7182,237.3299,238.3365,29038.0
2020-03-23 15:05:00,274.36,275.51,273.38,273.53,23791.0,238.0588,239.0566,237.2085,237.3386,23791.0
2020-03-23 15:10:00,273.43,273.75,272.5,272.89,32499.0,237.2518,237.5295,236.4449,236.7833,32499.0
2020-03-23 15:15:00,273.0,274.61,272.2,272.47,16137.0,236.8787,238.2757,236.1846,236.4189,16137.0
2020-03-23 15:20:00,272.13,273.82,271.55,273.01,36363.0,236.1238,237.5902,235.6206,236.8874,36363.0
2020-03-23 15:25:00,272.86,274.5,271.68,273.04,19629.0,236.7573,238.1803,235.7334,236.9134,19629.0
2020-03-23 15:30:00,272.87,273.63,270.38,271.67,32698.0,236.7659,237.4254,234.6054,235.7247,32698.0
2020-03-23 15:35:00,271.5,274.94,270.82,273.01,21815.0,235.5772,238.5621,234.9872,236.8874,21815.0
2020-03-23 15:40:00,273.89,275.9,272.62,275.58,21126.0,237.651,239.395,236.549,239.1174,21126.0
2020-03-23 15:45:00,275.58,277.79,275.19,275.87,27271.0,239.1174,241.035,238.779,239.369,27271.0
2020-03-23 15:50:00,275.38,281.75,275.37,281.52,42427.0,238.9438,244.471,238.9352,244.2714,42427.0
2020-03-23 15:55:00,281.53,282.37,277.01,278.0,99681.0,244.2801,245.009,240.3582,241.2172,99681.0
2020-03-24 09:30:00,287.97,293.87,286.51,293.86,97968.0,249.868,254.9874,248.6012,254.9787,97968.0
2020-03-24 09:35:00,293.38,294.99,290.9,291.19,30615.0,254.5622,255.9592,252.4103,252.662,30615.0
2020-03-24 09:40:00,291.34,292.25,289.91,290.04,26462.0,252.7921,253.5817,251.5513,251.6641,26462.0
2020-03-24 09:45:00,290.2,290.31,286.73,289.82,32972.0,251.803,251.8984,248.7921,251.4732,32972.0
2020-03-24 09:50:00,289.43,292.76,288.59,291.7,27655.0,251.1348,254.0242,250.406,253.1045,27655.0
2020-03-24 09:55:00,291.89,291.89,289.56,290.54,18340.0,253.2694,253.2694,251.2476,252.098,18340.0
2020-03-24 10:00:00,290.54,291.36,288.17,289.84,15174.0,252.098,252.8095,250.0416,251.4906,15174.0
2020-03-24 10:05:00,289.83,291.84,288.75,289.59,20262.0,251.4819,253.226,250.5448,251.2737,20262.0
2020-03-24 10:10:00,289.42,291.47,289.16,290.97,21068.0,251.1262,252.9049,250.9006,252.4711,21068.0
2020-03-24 10:15:00,291.65,292.47,290.64,291.39,27100.0,253.0611,253.7726,252.1847,252.8355,27100.0
2020-03-24 10:20:00,291.35,293.43,291.34,293.02,28190.0,252.8008,254.6056,252.7921,254.2498,28190.0
2020-03-24 10:25:00,292.58,294.31,292.58,294.02,26746.0,253.8681,255.3692,253.8681,255.1175,26746.0
2020-03-24 10:30:00,293.94,294.02,291.78,292.61,18082.0,255.0481,255.1175,253.1739,253.8941,18082.0
2020-03-24 10:35:00,292.04,292.97,290.89,292.53,11504.0,253.3995,254.2065,252.4017,253.8247,11504.0
2020-03-24 10:40:00,292.48,294.49,292.12,293.37,12989.0,253.7813,255.5253,253.4689,254.5535,12989.0
2020-03-24 10:45:00,293.51,293.77,292.47,292.84,16484.0,254.675,254.9006,253.7726,254.0937,16484.0
2020-03-24 10:50:00,293.29,293.57,291.33,292.4,14458.0,254.4841,254.7271,252.7835,253.7119,14458.0
2020-03-24 10:55:00,292.37,292.98,291.5,291.75,10951.0,253.6858,254.2151,252.931,253.1479,10951.0
2020-03-24 11:00:00,292.25,292.68,291.0,291.0,20115.0,253.5817,253.9548,252.4971,252.4971,20115.0
2020-03-24 11:05:00,291.44,291.62,289.62,291.01,30749.0,252.8789,253.0351,251.2997,252.5058,30749.0
2020-03-24 11:10:00,291.02,292.71,290.2,291.15,17299.0,252.5145,253.9809,251.803,252.6273,17299.0
2020-03-24 11:15:00,291.15,291.15,289.75,290.36,14534.0,252.6273,252.6273,251.4125,251.9418,14534.0
2020-03-24 11:20:00,290.36,291.49,288.62,288.63,16996.0,251.9418,252.9223,250.432,250.4407,16996.0
2020-03-24 11:25:00,288.78,291.7,288.78,291.68,9947.0,250.5708,253.1045,250.5708,253.0871,9947.0
2020-03-24 11:30:00,291.2,291.69,289.07,289.71,17426.0,252.6707,253.0958,250.8225,251.3778,17426.0
2020-03-24 11:35:00,289.75,291.39,289.27,289.94,13262.0,251.4125,252.8355,250.996,251.5774,13262.0
2020-03-24 11:40:00,289.75,292.45,289.58,291.72,19207.0,251.4125,253.7553,251.265,253.1219,19207.0
2020-03-24 11:45:00,291.38,292.24,288.51,289.0,12248.0,252.8268,253.573,250.3366,250.7617,12248.0
2020-03-24 11:50:00,289.8,290.14,288.26,289.29,15696.0,251.4559,251.7509,250.1197,251.0134,15696.0
2020-03-24 11:55:00,289.11,290.3,288.9,289.03,15433.0,250.8572,251.8897,250.675,250.7878,15433.0
2020-03-24 12:00:00,289.39,290.43,288.64,289.65,16128.0,251.1001,252.0025,250.4494,251.3257,16128.0
2020-03-24 12:05:00,289.86,290.31,288.32,288.6,20847.0,251.508,251.8984,250.1717,250.4147,20847.0
2020-03-24 12:10:00,288.86,290.79,288.64,288.64,11829.0,250.6403,252.3149,250.4494,250.4494,11829.0
2020-03-24 12:15:00,288.55,290.49,288.55,289.8,16536.0,250.3713,252.0546,250.3713,251.4559,16536.0
2020-03-24 12:20:00,290.05,290.38,288.93,289.13,12019.0,251.6728,251.9591,250.701,250.8745,12019.0
2020-03-24 12:25:00,289.2,289.9,289.15,289.42,13874.0,250.9353,251.5427,250.8919,251.1262,13874.0
2020-03-24 12:30:00,289.41,290.3,288.56,289.52,16908.0,251.1175,251.8897,250.38,251.2129,16908.0
2020-03-24 12:35:00,289.41,292.34,289.26,292.34,17175.0,251.1175,253.6598,250.9873,253.6598,17175.0
2020-03-24 12:40:00,292.17,293.38,290.9,293.11,20908.0,253.5123,254.5622,252.4103,254.3279,20908.0
2020-03-24 12:45:00,293.75,293.89,291.02,291.71,9694.0,254.8833,255.0047,252.5145,253.1132,9694.0
2020-03-24 12:50:00,292.05,292.44,290.38,290.96,10404.0,253.4082,253.7466,251.9591,252.4624,10404.0
2020-03-24 12:55:00,291.19,291.93,288.73,288.73,28408.0,252.662,253.3041,250.5275,250.5275,28408.0
2020-03-24 13:00:00,288.77,289.43,287.65,287.65,17033.0,250.5622,251.1348,249.5904,249.5904,17033.0
2020-03-24 13:05:00,287.95,287.96,284.34,284.59,16369.0,249.8507,249.8593,246.7183,246.9352,16369.0
2020-03-24 13:10:00,284.32,287.59,284.26,287.59,10880.0,246.701,249.5383,246.6489,249.5383,10880.0
2020-03-24 13:15:00,287.82,288.05,285.85,286.6,9652.0,249.7379,249.9374,248.0285,248.6793,9652.0
2020-03-24 13:20:00,286.88,286.95,285.25,286.05,9578.0,248.9222,248.983,247.5079,248.2021,9578.0
2020-03-24 13:25:00,286.42,288.54,285.59,287.45,12982.0,248.5231,250.3626,247.8029,249.4168,12982.0
2020-03-24 13:30:00,287.34,288.5,286.07,287.73,8812.0,249.3214,250.3279,248.2194,249.6598,8812.0
2020-03-24 13:35:00,287.43,288.89,287.37,287.94,14076.0,249.3995,250.6663,249.3474,249.842,14076.0
2020-03-24 13:40:00,288.43,288.43,286.16,287.06,13202.0,250.2672,250.2672,248.2975,249.0784,13202.0
2020-03-24 13:45:00,286.63,286.8,285.42,285.99,15016.0,248.7053,248.8528,247.6554,248.15,15016.0
2020-03-24 13:50:00,285.89,285.89,283.51,284.31,14324.0,248.0632,248.0632,245.9981,246.6923,14324.0
2020-03-24 13:55:00,284.03,284.68,282.84,282.85,13867.0,246.4493,247.0133,245.4168,245.4255,13867.0
2020-03-24 14:00:00,282.77,283.1,280.57,281.41,9027.0,245.356,245.6424,243.4471,244.176,9027.0
2020-03-24 14:05:00,281.37,282.3,280.24,280.71,17122.0,244.1413,244.9482,243.1608,243.5686,17122.0
2020-03-24 14:10:00,280.61,282.47,280.26,281.79,22460.0,243.4818,245.0957,243.1782,244.5057,22460.0
2020-03-24 14:15:00,281.55,282.55,281.5,281.85,39481.0,244.2975,245.1652,244.2541,244.5578,39481.0
2020-03-24 14:20:00,281.98,282.31,281.14,282.21,19999.0,244.6706,244.9569,243.9417,244.8701,19999.0
2020-03-24 14:25:00,282.21,282.89,281.53,282.41,38965.0,244.8701,245.4602,244.2801,245.0437,38965.0
2020-03-24 14:30:00,282.55,283.75,281.75,283.02,16205.0,245.1652,246.2064,244.471,245.573,16205.0
2020-03-24 14:35:00,283.59,286.98,283.41,286.94,16709.0,246.0676,249.009,245.9114,248.9743,16709.0
2020-03-24 14:40:00,286.94,287.35,285.54,286.19,15439.0,248.9743,249.3301,247.7595,248.3235,15439.0
2020-03-24 14:45:00,286.5,287.48,284.78,286.36,17027.0,248.5925,249.4429,247.1001,248.471,17027.0
2020-03-24 14:50:00,286.5,287.95,286.42,287.22,19723.0,248.5925,249.8507,248.5231,249.2173,19723.0
2020-03-24 14:55:00,287.05,289.78,286.62,289.12,16120.0,249.0697,251.4385,248.6966,250.8659,16120.0
2020-03-24 15:00:00,289.21,291.99,289.2,290.49,16656.0,250.944,253.3561,250.9353,252.0546,16656.0
2020-03-24 15:05:00,290.5,292.0,289.52,292.0,24359.0,252.0633,253.3648,251.2129,253.3648,24359.0
2020-03-24 15:10:00,291.89,292.16,289.54,290.1,13265.0,253.2694,253.5036,251.2303,251.7162,13265.0
2020-03-24 15:15:00,289.65,290.29,287.52,288.61,20603.0,251.3257,251.8811,249.4776,250.4233,20603.0
2020-03-24 15:20:00,288.39,288.89,286.79,287.32,17981.0,250.2325,250.6663,248.8442,249.304,17981.0
2020-03-24 15:25:00,287.54,288.49,286.28,287.77,16853.0,249.4949,250.3192,248.4016,249.6945,16853.0
2020-03-24 15:30:00,288.06,288.67,287.05,288.22,24197.0,249.9461,250.4754,249.0697,250.0849,24197.0
2020-03-24 15:35:00,288.47,289.52,287.93,289.28,19130.0,250.3019,251.2129,249.8333,251.0047,19130.0
2020-03-24 15:40:00,289.5,290.99,289.13,290.27,27945.0,251.1956,252.4884,250.8745,251.8637,27945.0
2020-03-24 15:45:00,290.61,290.78,287.35,288.21,35750.0,252.1587,252.3062,249.3301,250.0763,35750.0
2020-03-24 15:50:00,287.77,288.85,286.79,288.34,87083.0,249.6945,250.6316,248.8442,250.1891,87083.0
2020-03-24 15:55:00,288.48,291.87,287.99,288.84,131428.0,250.3105,253.252,249.8854,250.6229,131428.0
2020-03-25 09:30:00,300.62,304.76,297.01,304.34,84916.0,260.8443,264.4365,257.7119,264.0721,84916.0
2020-03-25 09:35:00,303.89,307.18,303.55,306.87,47595.0,263.6816,266.5363,263.3866,266.2673,47595.0
2020-03-25 09:40:00,305.76,308.0,300.0,302.14,29514.0,265.3042,267.2478,260.3063,262.1632,29514.0
2020-03-25 09:45:00,302.77,304.99,301.06,302.71,16264.0,262.7098,264.6361,261.2261,262.6577,16264.0
2020-03-25 09:50:00,303.31,303.31,298.4,300.77,22729.0,263.1784,263.1784,258.918,260.9744,22729.0
2020-03-25 09:55:00,300.12,301.58,297.0,297.57,15596.0,260.4104,261.6773,257.7032,258.1978,15596.0
2020-03-25 10:00:00,297.26,298.83,295.58,296.96,19266.0,257.9288,259.2911,256.4711,257.6685,19266.0
2020-03-25 10:05:00,297.75,299.29,296.65,298.5,14020.0,258.354,259.6902,257.3996,259.0048,14020.0
2020-03-25 10:10:00,298.87,298.88,293.61,294.17,15949.0,259.3258,259.3345,254.7618,255.2477,15949.0
2020-03-25 10:15:00,294.51,296.85,294.51,295.67,12906.0,255.5427,257.5731,255.5427,256.5492,12906.0
2020-03-25 10:20:00,296.25,297.73,295.44,295.44,5303.0,257.0525,258.3367,256.3496,256.3496,5303.0
2020-03-25 10:25:00,296.15,297.98,294.41,297.49,13966.0,256.9657,258.5536,255.4559,258.1284,13966.0
2020-03-25 10:30:00,298.0,299.29,297.75,298.44,12680.0,258.5709,259.6902,258.354,258.9527,12680.0
2020-03-25 10:35:00,298.61,300.38,298.45,299.29,17171.0,259.1002,260.636,258.9614,259.6902,17171.0
2020-03-25 10:40:00,299.43,301.41,298.7,300.97,18273.0,259.8117,261.5297,259.1783,261.148,18273.0
2020-03-25 10:45:00,300.85,301.94,298.36,300.48,12760.0,261.0438,261.9896,258.8833,260.7228,12760.0
2020-03-25 10:50:00,300.5,303.97,300.5,301.82,10472.0,260.7401,263.751,260.7401,261.8855,10472.0
2020-03-25 10:55:00,301.35,304.9,301.17,304.01,10544.0,261.4777,264.558,261.3215,263.7857,10544.0
2020-03-25 11:00:00,303.77,304.4,302.72,304.04,12368.0,263.5775,264.1241,262.6664,263.8118,12368.0
2020-03-25 11:05:00,304.13,306.56,304.02,306.16,14519.0,263.8899,265.9983,263.7944,265.6513,14519.0
2020-03-25 11:10:00,306.01,306.98,304.87,305.3,24665.0,265.5211,266.3628,264.5319,264.905,24665.0
2020-03-25 11:15:00,305.53,305.75,304.29,304.39,10786.0,265.1046,265.2955,264.0287,264.1155,10786.0
2020-03-25 11:20:00,304.99,304.99,302.92,303.55,16420.0,264.6361,264.6361,262.84,263.3866,16420.0
2020-03-25 11:25:00,303.44,305.64,303.31,305.0,10963.0,263.2912,265.2001,263.1784,264.6447,10963.0
2020-03-25 11:30:00,304.79,306.49,303.94,306.49,9450.0,264.4625,265.9376,263.725,265.9376,9450.0
2020-03-25 11:35:00,306.02,307.32,305.24,306.78,42719.0,265.5298,266.6578,264.853,266.1892,42719.0
2020-03-25 11:40:00,306.37,307.69,305.25,305.82,23601.0,265.8335,266.9788,264.8617,265.3562,23601.0
2020-03-25 11:45:00,306.67,309.0,304.74,309.0,15179.0,266.0938,268.1155,264.4191,268.1155,15179.0
2020-03-25 11:50:00,309.07,309.58,308.0,308.0,19368.0,268.1762,268.6188,267.2478,267.2478,19368.0
2020-03-25 11:55:00,308.06,309.14,306.33,308.25,14761.0,267.2999,268.237,265.7988,267.4647,14761.0
2020-03-25 12:00:00,307.78,312.9,307.78,312.09,16238.0,267.0569,271.4995,267.0569,270.7966,16238.0
2020-03-25 12:05:00,312.51,314.72,311.75,314.0,22752.0,271.1611,273.0787,270.5016,272.4539,22752.0
2020-03-25 12:10:00,313.97,316.15,313.59,315.01,29132.0,272.4279,274.3195,272.0982,273.3303,29132.0
2020-03-25 12:15:00,315.55,317.09,315.04,315.19,16524.0,273.7988,275.1351,273.3563,273.4865,16524.0
2020-03-25 12:20:00,315.47,319.14,315.22,319.0,27015.0,273.7294,276.9138,273.5125,276.7924,27015.0
2020-03-25 12:25:00,318.57,321.0,315.63,320.88,39269.0,276.4193,278.5277,273.8683,278.4236,39269.0
2020-03-25 12:30:00,320.98,321.6,318.03,320.4,19535.0,278.5104,279.0484,275.9507,278.0071,19535.0
2020-03-25 12:35:00,320.02,321.49,318.06,321.21,13983.0,277.6774,278.9529,275.9767,278.71,13983.0
2020-03-25 12:40:00,321.01,321.48,319.36,320.21,9388.0,278.5364,278.9442,277.1047,277.8423,9388.0
2020-03-25 12:45:00,320.5,322.09,319.26,320.69,14580.0,278.0939,279.4735,277.018,278.2588,14580.0
2020-03-25 12:50:00,319.96,321.34,319.46,319.69,20950.0,277.6254,278.8228,277.1915,277.3911,20950.0
2020-03-25 12:55:00,319.86,320.07,316.9,319.91,18601.0,277.5386,277.7208,274.9702,277.582,18601.0
2020-03-25 13:00:00,320.19,321.79,319.08,321.19,10812.0,277.8249,279.2132,276.8618,278.6926,10812.0
2020-03-25 13:05:00,321.11,322.74,319.98,321.86,19786.0,278.6232,280.0375,277.6427,279.274,19786.0
2020-03-25 13:10:00,321.95,322.14,320.28,321.04,11171.0,279.352,279.5169,277.903,278.5625,11171.0
2020-03-25 13:15:00,321.34,322.43,320.67,321.18,13438.0,278.8228,279.7685,278.2414,278.6839,13438.0
2020-03-25 13:20:00,321.03,322.12,320.75,321.72,10526.0,278.5538,279.4996,278.3108,279.1525,10526.0
2020-03-25 13:25:00,321.06,321.16,319.78,320.77,13146.0,278.5798,278.6666,277.4692,278.3282,13146.0
2020-03-25 13:30:00,320.99,322.8,320.31,321.96,13616.0,278.5191,280.0896,277.929,279.3607,13616.0
2020-03-25 13:35:00,322.78,323.48,322.07,322.43,12474.0,280.0722,280.6796,279.4562,279.7685,12474.0
2020-03-25 13:40:00,322.43,322.46,320.03,321.69,14668.0,279.7685,279.7946,277.6861,279.1265,14668.0
2020-03-25 13:45:00,321.07,323.79,321.05,322.38,9447.0,278.5885,280.9486,278.5711,279.7252,9447.0
2020-03-25 13:50:00,322.47,323.64,320.52,320.65,12440.0,279.8032,280.8184,278.1113,278.2241,12440.0
2020-03-25 13:55:00,321.15,321.56,319.0,320.6,18749.0,278.6579,279.0137,276.7924,278.1807,18749.0
2020-03-25 14:00:00,320.12,321.91,318.35,318.64,12067.0,277.7642,279.3173,276.2284,276.48,12067.0
2020-03-25 14:05:00,318.65,318.98,315.52,317.25,26655.0,276.4887,276.775,273.7728,275.2739,26655.0
2020-03-25 14:10:00,317.61,320.7,317.06,319.68,9318.0,275.5863,278.2674,275.1091,277.3824,9318.0
2020-03-25 14:15:00,320.08,320.85,319.28,320.71,11438.0,277.7295,278.3976,277.0353,278.2761,11438.0
2020-03-25 14:20:00,320.69,321.79,320.13,320.65,10317.0,278.2588,279.2132,277.7729,278.2241,10317.0
2020-03-25 14:25:00,320.92,321.19,318.58,319.99,15666.0,278.4583,278.6926,276.4279,277.6514,15666.0
2020-03-25 14:30:00,319.49,321.43,317.67,317.84,19521.0,277.2175,278.9009,275.6383,275.7859,19521.0
2020-03-25 14:35:00,318.16,319.32,316.5,316.7,14629.0,276.0635,277.07,274.6232,274.7967,14629.0
2020-03-25 14:40:00,316.51,319.19,316.5,318.66,22208.0,274.6318,276.9572,274.6232,276.4974,22208.0
2020-03-25 14:45:00,319.24,320.85,318.91,320.31,17595.0,277.0006,278.3976,276.7143,277.929,17595.0
2020-03-25 14:50:00,320.62,322.48,319.81,322.39,19022.0,278.198,279.8119,277.4952,279.7338,19022.0
2020-03-25 14:55:00,322.11,325.99,321.83,323.7,17721.0,279.4909,282.8575,279.2479,280.8705,17721.0
2020-03-25 15:00:00,324.1,327.82,323.6,327.82,16690.0,281.2176,284.4454,280.7837,284.4454,16690.0
2020-03-25 15:05:00,327.73,327.73,326.05,326.67,11946.0,284.3673,284.3673,282.9096,283.4475,11946.0
2020-03-25 15:10:00,326.9,329.11,326.14,328.43,17613.0,283.6471,285.5647,282.9877,284.9747,17613.0
2020-03-25 15:15:00,328.88,329.82,327.63,328.58,31279.0,285.3651,286.1808,284.2805,285.1048,31279.0
2020-03-25 15:20:00,328.48,329.15,325.84,327.32,16143.0,285.0181,285.5994,282.7274,284.0115,16143.0
2020-03-25 15:25:00,327.52,329.1,325.03,327.72,19083.0,284.1851,285.556,282.0245,284.3586,19083.0
2020-03-25 15:30:00,327.74,328.84,326.19,327.16,28739.0,284.376,285.3304,283.031,283.8727,28739.0
2020-03-25 15:35:00,327.06,327.71,325.45,325.71,32073.0,283.7859,284.3499,282.389,282.6146,32073.0
2020-03-25 15:40:00,325.72,326.8,325.0,325.12,48469.0,282.6232,283.5603,281.9985,282.1026,48469.0
2020-03-25 15:45:00,325.0,326.01,323.1,323.58,37020.0,281.9985,282.8749,280.3499,280.7664,37020.0
2020-03-25 15:50:00,323.38,323.57,317.13,318.77,65770.0,280.5928,280.7577,275.1698,276.5928,65770.0
2020-03-25 15:55:00,319.06,321.69,317.14,318.73,115296.0,276.8444,279.1265,275.1785,276.5581,115296.0
2020-03-26 09:30:00,326.0,332.99,324.01,327.17,62185.0,282.8662,288.9313,281.1395,283.8814,62185.0
2020-03-26 09:35:00,326.57,337.52,325.97,335.77,39090.0,283.3608,292.8619,282.8402,291.3435,39090.0
2020-03-26 09:40:00,333.98,335.8,330.25,330.95,39129.0,289.7903,291.3695,286.5539,287.1612,39129.0
2020-03-26 09:45:00,330.82,336.71,329.37,334.75,26820.0,287.0484,292.1591,285.7903,290.4585,26820.0
2020-03-26 09:50:00,334.81,337.04,331.03,336.26,21426.0,290.5105,292.4455,287.2307,291.7687,21426.0
2020-03-26 09:55:00,336.0,339.44,335.87,338.13,29099.0,291.5431,294.5279,291.4303,293.3912,29099.0
2020-03-26 10:00:00,338.13,339.32,336.63,336.73,33011.0,293.3912,294.4238,292.0897,292.1765,33011.0
2020-03-26 10:05:00,336.78,342.98,336.77,342.98,38410.0,292.2199,297.5995,292.2112,297.5995,38410.0
2020-03-26 10:10:00,343.65,343.99,340.26,341.78,25222.0,298.1809,298.4759,295.2394,296.5583,25222.0
2020-03-26 10:15:00,340.91,344.21,339.61,343.43,16420.0,295.8034,298.6668,294.6754,297.99,16420.0
2020-03-26 10:20:00,344.13,346.81,343.6,345.38,20121.0,298.5974,300.9228,298.1375,299.682,20121.0
2020-03-26 10:25:00,345.64,345.99,341.64,341.8,18935.0,299.9076,300.2113,296.4368,296.5757,18935.0
2020-03-26 10:30:00,341.79,345.75,341.17,345.04,23288.0,296.567,300.003,296.029,299.387,23288.0
2020-03-26 10:35:00,344.84,345.51,341.62,342.74,16459.0,299.2134,299.7948,296.4195,297.3913,16459.0
2020-03-26 10:40:00,342.76,343.25,340.3,340.3,22373.0,297.4086,297.8338,295.2741,295.2741,22373.0
2020-03-26 10:45:00,340.98,341.14,335.47,337.05,32619.0,295.8641,296.003,291.0832,292.4541,32619.0
2020-03-26 10:50:00,336.72,338.88,336.47,338.06,18916.0,292.1678,294.042,291.9509,293.3305,18916.0
2020-03-26 10:55:00,338.72,339.46,336.76,338.96,19437.0,293.9032,294.5453,292.2025,294.1114,19437.0
2020-03-26 11:00:00,339.03,342.0,338.28,341.29,12518.0,294.1722,296.7492,293.5214,296.1331,12518.0
2020-03-26 11:05:00,341.91,343.87,341.0,341.86,20741.0,296.6711,298.3718,295.8815,296.6277,20741.0
2020-03-26 11:10:00,342.0,342.49,339.57,341.73,17350.0,296.7492,297.1744,294.6407,296.5149,17350.0
2020-03-26 11:15:00,342.18,343.0,341.51,343.0,18662.0,296.9054,297.6169,296.324,297.6169,18662.0
2020-03-26 11:20:00,343.45,343.95,342.08,343.49,15957.0,298.0073,298.4412,296.8186,298.042,15957.0
2020-03-26 11:25:00,343.54,345.49,343.54,344.77,22086.0,298.0854,299.7774,298.0854,299.1527,22086.0
2020-03-26 11:30:00,344.47,345.4,343.43,345.15,20985.0,298.8924,299.6993,297.99,299.4824,20985.0
2020-03-26 11:35:00,344.42,344.59,342.6,344.55,14739.0,298.849,298.9965,297.2698,298.9618,14739.0
2020-03-26 11:40:00,344.78,346.0,344.04,345.69,16389.0,299.1614,300.2199,298.5193,299.951,16389.0
2020-03-26 11:45:00,345.92,346.85,344.45,346.29,12167.0,300.1505,300.9575,298.875,300.4716,12167.0
2020-03-26 11:50:00,346.8,347.11,346.16,346.72,20963.0,300.9141,301.1831,300.3588,300.8447,20963.0
2020-03-26 11:55:00,346.87,347.27,343.78,347.21,18384.0,300.9748,301.3219,298.2937,301.2698,18384.0
2020-03-26 12:00:00,347.6,347.6,345.18,346.61,10811.0,301.6082,301.6082,299.5084,300.7492,10811.0
2020-03-26 12:05:00,346.61,347.41,345.18,346.31,9305.0,300.7492,301.4434,299.5084,300.4889,9305.0
2020-03-26 12:10:00,346.3,346.76,343.01,344.29,14296.0,300.4802,300.8794,297.6256,298.7362,14296.0
2020-03-26 12:15:00,344.35,344.68,342.66,343.16,12713.0,298.7883,299.0746,297.3219,297.7557,12713.0
2020-03-26 12:20:00,343.37,346.71,342.67,345.44,17169.0,297.9379,300.836,297.3305,299.734,17169.0
2020-03-26 12:25:00,345.24,346.88,345.14,346.61,8691.0,299.5605,300.9835,299.4737,300.7492,8691.0
2020-03-26 12:30:00,346.34,349.39,345.99,348.86,24949.0,300.515,303.1614,300.2113,302.7015,24949.0
2020-03-26 12:35:00,349.02,349.27,345.96,347.39,22310.0,302.8404,303.0573,300.1852,301.426,22310.0
2020-03-26 12:40:00,347.22,347.22,344.78,345.75,8417.0,301.2785,301.2785,299.1614,300.003,8417.0
2020-03-26 12:45:00,346.42,346.47,344.63,346.34,11837.0,300.5844,300.6278,299.0312,300.515,11837.0
2020-03-26 12:50:00,346.98,347.62,345.96,346.21,8798.0,301.0703,301.6256,300.1852,300.4022,8798.0
2020-03-26 12:55:00,346.0,347.99,345.35,347.39,13047.0,300.2199,301.9466,299.6559,301.426,13047.0
2020-03-26 13:00:00,346.9,347.89,346.1,347.03,5745.0,301.0009,301.8599,300.3067,301.1137,5745.0
2020-03-26 13:05:00,347.24,347.48,342.96,343.45,11903.0,301.2959,301.5041,297.5822,298.0073,11903.0
2020-03-26 13:10:00,343.31,343.73,341.19,342.14,14085.0,297.8859,298.2503,296.0464,296.8707,14085.0
2020-03-26 13:15:00,341.51,344.72,341.51,342.94,12221.0,296.324,299.1093,296.324,297.5648,12221.0
2020-03-26 13:20:00,343.02,343.48,340.55,343.48,9400.0,297.6342,298.0334,295.491,298.0334,9400.0
2020-03-26 13:25:00,343.07,344.17,341.79,342.42,9288.0,297.6776,298.6321,296.567,297.1136,9288.0
2020-03-26 13:30:00,342.16,342.28,339.57,342.27,12922.0,296.888,296.9921,294.6407,296.9835,12922.0
2020-03-26 13:35:00,342.26,343.07,341.76,342.97,12629.0,296.9748,297.6776,296.5409,297.5908,12629.0
2020-03-26 13:40:00,342.8,343.19,341.91,342.57,6873.0,297.4433,297.7817,296.6711,297.2438,6873.0
2020-03-26 13:45:00,342.64,342.9,341.41,342.9,8816.0,297.3045,297.5301,296.2373,297.5301,8816.0
2020-03-26 13:50:00,342.64,342.87,341.76,342.23,11411.0,297.3045,297.5041,296.5409,296.9488,11411.0
2020-03-26 13:55:00,342.46,342.47,340.99,341.0,10402.0,297.1483,297.157,295.8728,295.8815,10402.0
2020-03-26 14:00:00,340.82,341.65,340.34,341.56,21379.0,295.7253,296.4455,295.3088,296.3674,21379.0
2020-03-26 14:05:00,341.36,341.46,339.03,339.09,9680.0,296.1939,296.2806,294.1722,294.2242,9680.0
2020-03-26 14:10:00,339.64,340.79,339.18,340.1,18536.0,294.7014,295.6993,294.3023,295.1006,18536.0
2020-03-26 14:15:00,339.66,340.71,339.22,340.52,7949.0,294.7188,295.6299,294.337,295.465,7949.0
2020-03-26 14:20:00,340.22,342.72,339.73,340.48,7140.0,295.2047,297.3739,294.7795,295.4303,7140.0
2020-03-26 14:25:00,340.68,342.79,340.67,341.2,22134.0,295.6038,297.4347,295.5952,296.055,22134.0
2020-03-26 14:30:00,341.49,344.6,341.37,344.6,11946.0,296.3067,299.0052,296.2025,299.0052,11946.0
2020-03-26 14:35:00,344.19,346.29,344.03,345.52,21117.0,298.6494,300.4716,298.5106,299.8034,21117.0
2020-03-26 14:40:00,345.07,345.51,343.2,343.2,9011.0,299.413,299.7948,297.7904,297.7904,9011.0
2020-03-26 14:45:00,343.35,345.81,343.33,344.92,9545.0,297.9206,300.0551,297.9032,299.2828,9545.0
2020-03-26 14:50:00,344.83,346.46,344.03,345.49,16972.0,299.2047,300.6191,298.5106,299.7774,16972.0
2020-03-26 14:55:00,345.58,346.69,344.02,345.18,12588.0,299.8555,300.8186,298.5019,299.5084,12588.0
2020-03-26 15:00:00,344.87,345.22,344.07,344.8,16533.0,299.2395,299.5431,298.5453,299.1787,16533.0
2020-03-26 15:05:00,344.99,345.59,342.43,343.86,14355.0,299.3436,299.8642,297.1223,298.3631,14355.0
2020-03-26 15:10:00,343.58,343.85,342.39,342.65,16595.0,298.1201,298.3544,297.0876,297.3132,16595.0
2020-03-26 15:15:00,342.99,343.3,341.05,342.74,15731.0,297.6082,297.8772,295.9249,297.3913,15731.0
2020-03-26 15:20:00,342.14,343.77,342.14,342.58,16865.0,296.8707,298.285,296.8707,297.2524,16865.0
2020-03-26 15:25:00,342.21,344.21,341.96,343.28,13035.0,296.9314,298.6668,296.7145,297.8598,13035.0
2020-03-26 15:30:00,343.3,345.68,343.0,345.68,18005.0,297.8772,299.9423,297.6169,299.9423,18005.0
2020-03-26 15:35:00,345.81,346.44,342.14,343.15,22400.0,300.0551,300.6017,296.8707,297.747,22400.0
2020-03-26 15:40:00,343.53,345.78,343.01,344.95,28534.0,298.0767,300.029,297.6256,299.3089,28534.0
2020-03-26 15:45:00,344.63,345.19,343.09,343.39,25587.0,299.0312,299.5171,297.695,297.9553,25587.0
2020-03-26 15:50:00,343.82,351.1,343.76,350.53,77112.0,298.3284,304.6451,298.2763,304.1506,77112.0
2020-03-26 15:55:00,351.02,352.1,348.38,349.53,103165.0,304.5757,305.5128,302.285,303.2829,103165.0
2020-03-27 09:30:00,339.99,340.91,336.55,338.3,84744.0,295.0051,295.8034,292.0203,293.5387,84744.0
2020-03-27 09:35:00,338.34,342.54,336.94,337.99,30263.0,293.5735,297.2177,292.3587,293.2698,30263.0
2020-03-27 09:40:00,338.12,338.62,335.01,337.9,20374.0,293.3826,293.8164,290.6841,293.1917,20374.0
2020-03-27 09:45:00,336.74,341.0,336.73,341.0,22683.0,292.1852,295.8815,292.1765,295.8815,22683.0
2020-03-27 09:50:00,341.14,343.22,340.09,341.41,25090.0,296.003,297.8078,295.0919,296.2373,25090.0
2020-03-27 09:55:00,341.37,342.06,340.09,341.4,12661.0,296.2025,296.8012,295.0919,296.2286,12661.0
2020-03-27 10:00:00,341.33,342.03,340.41,342.02,18801.0,296.1678,296.7752,295.3696,296.7665,18801.0
2020-03-27 10:05:00,342.24,346.78,342.24,346.31,14339.0,296.9574,300.8967,296.9574,300.4889,14339.0
2020-03-27 10:10:00,346.99,350.36,346.6,349.44,32132.0,301.0789,304.0031,300.7406,303.2048,32132.0
2020-03-27 10:15:00,349.62,349.62,344.79,345.78,21633.0,303.361,303.361,299.17,300.029,21633.0
2020-03-27 10:20:00,345.95,346.23,344.47,345.0,14707.0,300.1766,300.4195,298.8924,299.3523,14707.0
2020-03-27 10:25:00,345.12,346.64,344.74,345.58,18532.0,299.4564,300.7753,299.1267,299.8555,18532.0
2020-03-27 10:30:00,345.35,345.96,343.32,344.01,18163.0,299.6559,300.1852,297.8945,298.4932,18163.0
2020-03-27 10:35:00,343.73,344.44,341.81,344.02,15274.0,298.2503,298.8663,296.5843,298.5019,15274.0
2020-03-27 10:40:00,344.03,344.7,343.28,343.32,19127.0,298.5106,299.0919,297.8598,297.8945,19127.0
2020-03-27 10:45:00,343.28,343.65,341.16,342.57,18520.0,297.8598,298.1809,296.0203,297.2438,18520.0
2020-03-27 10:50:00,342.4,345.98,341.47,345.98,13028.0,297.0963,300.2026,296.2893,300.2026,13028.0
2020-03-27 10:55:00,345.67,346.28,344.37,345.4,10203.0,299.9336,300.4629,298.8056,299.6993,10203.0
2020-03-27 11:00:00,345.87,346.59,343.5,343.85,14469.0,300.1071,300.7319,298.0507,298.3544,14469.0
2020-03-27 11:05:00,343.82,346.0,341.85,345.06,17965.0,298.3284,300.2199,296.619,299.4043,17965.0
2020-03-27 11:10:00,346.81,348.06,345.54,347.54,8585.0,300.9228,302.0074,299.8208,301.5562,8585.0
2020-03-27 11:15:00,347.51,349.96,347.5,349.62,17534.0,301.5301,303.656,301.5215,303.361,17534.0
2020-03-27 11:20:00,349.9,350.18,345.3,345.41,18592.0,303.6039,303.8469,299.6126,299.708,18592.0
2020-03-27 11:25:00,345.4,346.53,343.53,344.02,15808.0,299.6993,300.6798,298.0767,298.5019,15808.0
2020-03-27 11:30:00,344.1,344.24,342.26,343.94,14355.0,298.5713,298.6928,296.9748,298.4325,14355.0
2020-03-27 11:35:00,343.54,344.7,342.82,342.82,12166.0,298.0854,299.0919,297.4607,297.4607,12166.0
2020-03-27 11:40:00,342.97,343.8,342.5,343.22,15685.0,297.5908,298.311,297.183,297.8078,15685.0
2020-03-27 11:45:00,343.27,343.56,341.82,341.96,15274.0,297.8512,298.1028,296.593,296.7145,15274.0
2020-03-27 11:50:00,342.18,343.64,341.98,343.08,12652.0,296.9054,298.1722,296.7318,297.6863,12652.0
2020-03-27 11:55:00,343.13,343.26,341.03,341.52,17081.0,297.7297,297.8425,295.9075,296.3327,17081.0
2020-03-27 12:00:00,342.11,343.25,340.9,342.05,10360.0,296.8446,297.8338,295.7947,296.7926,10360.0
2020-03-27 12:05:00,342.05,342.37,340.63,341.88,14957.0,296.7926,297.0702,295.5605,296.6451,14957.0
2020-03-27 12:10:00,342.17,342.27,340.9,341.3,14141.0,296.8967,296.9835,295.7947,296.1418,14141.0
2020-03-27 12:15:00,341.15,342.65,340.27,342.22,18127.0,296.0117,297.3132,295.2481,296.9401,18127.0
2020-03-27 12:20:00,342.33,342.38,340.5,340.65,17638.0,297.0355,297.0789,295.4477,295.5778,17638.0
2020-03-27 12:25:00,340.89,341.18,340.05,340.79,9310.0,295.7861,296.0377,295.0572,295.6993,9310.0
2020-03-27 12:30:00,340.45,343.94,340.3,342.97,10785.0,295.4043,298.4325,295.2741,297.5908,10785.0
2020-03-27 12:35:00,343.0,346.98,343.0,346.97,9137.0,297.6169,301.0703,297.6169,301.0616,9137.0
2020-03-27 12:40:00,346.91,347.71,346.0,346.82,11860.0,301.0095,301.7037,300.2199,300.9314,11860.0
2020-03-27 12:45:00,347.0,347.21,345.01,345.59,10015.0,301.0876,301.2698,299.3609,299.8642,10015.0
2020-03-27 12:50:00,345.35,345.69,344.04,344.04,15809.0,299.6559,299.951,298.5193,298.5193,15809.0
2020-03-27 12:55:00,344.35,344.96,343.32,344.81,7308.0,298.7883,299.3175,297.8945,299.1874,7308.0
2020-03-27 13:00:00,344.55,346.5,344.54,345.33,8744.0,298.9618,300.6538,298.9531,299.6386,8744.0
2020-03-27 13:05:00,345.22,346.52,345.09,346.03,6083.0,299.5431,300.6711,299.4303,300.246,6083.0
2020-03-27 13:10:00,346.1,346.51,345.65,346.15,11461.0,300.3067,300.6625,299.9162,300.3501,11461.0
2020-03-27 13:15:00,345.7,346.65,344.61,346.31,10256.0,299.9596,300.7839,299.0139,300.4889,10256.0
2020-03-27 13:20:00,346.03,347.35,345.66,346.85,10198.0,300.246,301.3913,299.9249,300.9575,10198.0
2020-03-27 13:25:00,347.52,349.0,346.57,347.4,11713.0,301.5388,302.823,300.7145,301.4347,11713.0
2020-03-27 13:30:00,347.96,350.44,347.05,350.44,12532.0,301.9206,304.0725,301.131,304.0725,12532.0
2020-03-27 13:35:00,350.41,350.95,349.06,350.57,16663.0,304.0464,304.515,302.8751,304.1853,16663.0
2020-03-27 13:40:00,350.38,353.48,350.38,351.12,21274.0,304.0204,306.7102,304.0204,304.6625,21274.0
2020-03-27 13:45:00,350.97,352.48,349.53,351.61,14425.0,304.5323,305.8426,303.2829,305.0877,14425.0
2020-03-27 13:50:00,351.7,351.81,349.01,349.55,10235.0,305.1658,305.2612,302.8317,303.3002,10235.0
2020-03-27 13:55:00,349.82,350.46,348.76,348.95,6904.0,303.5345,304.0898,302.6148,302.7796,6904.0
2020-03-27 14:00:00,349.09,349.66,347.98,348.39,10403.0,302.9011,303.3957,301.938,302.2937,10403.0
2020-03-27 14:05:00,348.42,350.03,348.3,349.25,10863.0,302.3197,303.7167,302.2156,303.0399,10863.0
2020-03-27 14:10:00,349.44,350.87,349.26,350.22,16247.0,303.2048,304.4456,303.0486,303.8816,16247.0
2020-03-27 14:15:00,350.19,350.88,349.19,350.18,13415.0,303.8555,304.4543,302.9879,303.8469,13415.0
2020-03-27 14:20:00,350.35,350.55,348.37,348.74,16082.0,303.9944,304.1679,302.2764,302.5974,16082.0
2020-03-27 14:25:00,348.74,350.48,348.72,350.45,13169.0,302.5974,304.1072,302.58,304.0811,13169.0
2020-03-27 14:30:00,349.69,351.6,349.69,351.6,16738.0,303.4217,305.079,303.4217,305.079,16738.0
2020-03-27 14:35:00,351.94,352.25,350.71,350.95,12757.0,305.374,305.643,304.3067,304.515,12757.0
2020-03-27 14:40:00,351.27,351.67,349.7,350.15,12342.0,304.7927,305.1397,303.4304,303.8208,12342.0
2020-03-27 14:45:00,350.1,351.43,349.41,350.58,9906.0,303.7775,304.9315,303.1788,304.1939,9906.0
2020-03-27 14:50:00,350.56,352.49,349.74,352.36,14060.0,304.1766,305.8512,303.4651,305.7384,14060.0
2020-03-27 14:55:00,352.37,353.9,352.04,353.86,13947.0,305.7471,307.0747,305.4608,307.04,13947.0
2020-03-27 15:00:00,353.5,354.26,351.98,353.18,22493.0,306.7276,307.387,305.4087,306.4499,22493.0
2020-03-27 15:05:00,353.12,356.49,352.52,356.49,27054.0,306.3979,309.322,305.8773,309.322,27054.0
2020-03-27 15:10:00,356.43,360.55,356.31,356.79,46988.0,309.2699,312.8448,309.1658,309.5823,46988.0
2020-03-27 15:15:00,357.5,362.48,357.32,362.25,46706.0,310.1983,314.5194,310.0422,314.3199,46706.0
2020-03-27 15:20:00,362.47,363.95,361.11,363.01,58971.0,314.5108,315.7949,313.3307,314.9793,58971.0
2020-03-27 15:25:00,363.1,364.81,362.28,362.81,67670.0,315.0574,316.5411,314.3459,314.8058,67670.0
2020-03-27 15:30:00,362.63,365.09,361.86,364.51,80288.0,314.6496,316.7841,313.9815,316.2808,80288.0
2020-03-27 15:35:00,364.62,364.62,360.08,360.3,67987.0,316.3763,316.3763,312.437,312.6279,67987.0
2020-03-27 15:40:00,360.18,360.6,355.75,356.75,41070.0,312.5237,312.8882,308.6799,309.5476,41070.0
2020-03-27 15:45:00,356.44,357.12,351.42,353.75,64593.0,309.2786,309.8686,304.9228,306.9445,64593.0
2020-03-27 15:50:00,352.65,352.65,344.08,344.42,76708.0,305.9901,305.9901,298.554,298.849,76708.0
2020-03-27 15:55:00,344.15,348.77,344.15,348.73,113868.0,298.6147,302.6234,298.6147,302.5887,113868.0
2020-03-30 09:30:00,351.49,356.48,349.01,349.83,52234.0,304.9835,309.3133,302.8317,303.5432,52234.0
2020-03-30 09:35:00,349.91,349.91,342.27,343.55,25619.0,303.6126,303.6126,296.9835,298.0941,25619.0
2020-03-30 09:40:00,344.45,346.9,343.54,344.25,15174.0,298.875,301.0009,298.0854,298.7015,15174.0
2020-03-30 09:45:00,343.64,347.98,343.43,346.89,19060.0,298.1722,301.938,297.99,300.9922,19060.0
2020-03-30 09:50:00,347.59,351.48,347.59,349.07,12386.0,301.5996,304.9749,301.5996,302.8837,12386.0
2020-03-30 09:55:00,348.63,348.97,346.19,347.04,15155.0,302.502,302.797,300.3848,301.1223,15155.0
2020-03-30 10:00:00,347.97,348.59,346.26,347.8,18152.0,301.9293,302.4672,300.4455,301.7818,18152.0
2020-03-30 10:05:00,347.28,348.84,344.15,345.31,11552.0,301.3306,302.6842,298.6147,299.6212,11552.0
2020-03-30 10:10:00,345.54,346.68,344.15,346.68,11290.0,299.8208,300.81,298.6147,300.81,11290.0
2020-03-30 10:15:00,346.71,349.16,345.49,346.98,11390.0,300.836,302.9618,299.7774,301.0703,11390.0
2020-03-30 10:20:00,346.96,348.62,346.96,348.11,9100.0,301.0529,302.4933,301.0529,302.0508,9100.0
2020-03-30 10:25:00,347.51,348.89,347.51,348.01,7446.0,301.5301,302.7276,301.5301,301.964,7446.0
2020-03-30 10:30:00,348.1,352.99,347.81,352.99,18612.0,302.0421,306.2851,301.7905,306.2851,18612.0
2020-03-30 10:35:00,353.99,354.99,351.53,351.63,31666.0,307.1528,308.0205,305.0183,305.105,31666.0
2020-03-30 10:40:00,351.68,351.79,349.31,349.63,10298.0,305.1484,305.2439,303.092,303.3696,10298.0
2020-03-30 10:45:00,349.69,350.62,349.21,349.73,9614.0,303.4217,304.2287,303.0052,303.4564,9614.0
2020-03-30 10:50:00,350.49,350.49,348.61,349.71,6751.0,304.1159,304.1159,302.4846,303.4391,6751.0
2020-03-30 10:55:00,349.57,349.68,348.53,348.9,6331.0,303.3176,303.413,302.4152,302.7362,6331.0
2020-03-30 11:00:00,349.59,352.38,349.43,351.06,6263.0,303.3349,305.7558,303.1961,304.6104,6263.0
2020-03-30 11:05:00,350.81,351.88,349.33,349.73,6898.0,304.3935,305.3219,303.1093,303.4564,6898.0
2020-03-30 11:10:00,349.72,351.31,349.49,350.85,4315.0,303.4477,304.8274,303.2482,304.4282,4315.0
2020-03-30 11:15:00,350.52,352.0,350.41,351.96,6299.0,304.1419,305.4261,304.0464,305.3914,6299.0
2020-03-30 11:20:00,351.94,352.72,351.35,352.43,15457.0,305.374,306.0508,304.8621,305.7992,15457.0
2020-03-30 11:25:00,352.15,353.52,351.33,353.15,13702.0,305.5562,306.7449,304.8447,306.4239,13702.0
2020-03-30 11:30:00,353.22,353.78,352.64,353.19,7465.0,306.4846,306.9705,305.9814,306.4586,7465.0
2020-03-30 11:35:00,353.0,353.17,351.3,352.07,6965.0,306.2938,306.4413,304.8187,305.4868,6965.0
2020-03-30 11:40:00,351.72,352.73,351.44,352.5,5500.0,305.1831,306.0595,304.9402,305.8599,5500.0
2020-03-30 11:45:00,352.39,353.14,351.61,351.98,4650.0,305.7645,306.4152,305.0877,305.4087,4650.0
2020-03-30 11:50:00,352.35,353.19,351.76,352.21,10476.0,305.7298,306.4586,305.2178,305.6083,10476.0
2020-03-30 11:55:00,352.28,352.67,351.62,351.62,9301.0,305.669,306.0074,305.0963,305.0963,9301.0
2020-03-30 12:00:00,351.32,351.7,349.63,349.68,15486.0,304.836,305.1658,303.3696,303.413,15486.0
2020-03-30 12:05:00,349.7,349.91,348.52,349.52,9116.0,303.4304,303.6126,302.4065,303.2742,9116.0
2020-03-30 12:10:00,349.13,349.86,347.49,348.11,8864.0,302.9358,303.5692,301.5128,302.0508,8864.0
2020-03-30 12:15:00,348.19,350.03,347.84,350.03,6905.0,302.1202,303.7167,301.8165,303.7167,6905.0
2020-03-30 12:20:00,349.61,349.61,348.0,348.62,8628.0,303.3523,303.3523,301.9553,302.4933,8628.0
2020-03-30 12:25:00,348.76,350.31,348.76,350.13,6673.0,302.6148,303.9597,302.6148,303.8035,6673.0
2020-03-30 12:30:00,350.12,350.13,348.11,348.45,7868.0,303.7948,303.8035,302.0508,302.3458,7868.0
2020-03-30 12:35:00,348.5,349.2,348.07,349.2,4995.0,302.3892,302.9965,302.0161,302.9965,4995.0
2020-03-30 12:40:00,349.5,349.5,348.01,348.39,12483.0,303.2568,303.2568,301.964,302.2937,12483.0
2020-03-30 12:45:00,348.65,348.84,347.58,348.17,8004.0,302.5193,302.6842,301.5909,302.1028,8004.0
2020-03-30 12:50:00,348.14,348.89,347.83,348.62,5511.0,302.0768,302.7276,301.8078,302.4933,5511.0
2020-03-30 12:55:00,348.37,348.71,347.24,348.12,7937.0,302.2764,302.5714,301.2959,302.0594,7937.0
2020-03-30 13:00:00,348.27,348.27,347.0,347.33,10048.0,302.1896,302.1896,301.0876,301.374,10048.0
2020-03-30 13:05:00,347.01,347.01,344.7,345.03,10395.0,301.0963,301.0963,299.0919,299.3783,10395.0
2020-03-30 13:10:00,345.31,346.82,345.17,346.56,6240.0,299.6212,300.9314,299.4998,300.7058,6240.0
2020-03-30 13:15:00,346.79,348.01,346.64,347.14,8466.0,300.9054,301.964,300.7753,301.2091,8466.0
2020-03-30 13:20:00,346.95,347.91,346.71,347.71,5564.0,301.0442,301.8772,300.836,301.7037,5564.0
2020-03-30 13:25:00,347.51,347.98,346.73,347.74,9449.0,301.5301,301.938,300.8534,301.7297,9449.0
2020-03-30 13:30:00,347.89,348.21,347.0,348.02,10047.0,301.8599,302.1375,301.0876,301.9727,10047.0
2020-03-30 13:35:00,348.14,348.14,347.0,347.14,5344.0,302.0768,302.0768,301.0876,301.2091,5344.0
2020-03-30 13:40:00,347.75,347.76,345.56,346.35,10286.0,301.7384,301.7471,299.8382,300.5236,10286.0
2020-03-30 13:45:00,346.24,346.38,345.4,345.63,8458.0,300.4282,300.5497,299.6993,299.8989,8458.0
2020-03-30 13:50:00,345.3,345.78,344.21,344.78,11378.0,299.6126,300.029,298.6668,299.1614,11378.0
2020-03-30 13:55:00,344.75,345.17,343.1,344.32,11219.0,299.1353,299.4998,297.7036,298.7622,11219.0
2020-03-30 14:00:00,344.32,344.74,343.54,344.64,11613.0,298.7622,299.1267,298.0854,299.0399,11613.0
2020-03-30 14:05:00,344.68,345.29,344.19,344.3,14441.0,299.0746,299.6039,298.6494,298.7449,14441.0
2020-03-30 14:10:00,344.32,344.72,343.55,344.08,7996.0,298.7622,299.1093,298.0941,298.554,7996.0
2020-03-30 14:15:00,344.34,345.05,343.44,344.12,8362.0,298.7796,299.3956,297.9987,298.5887,8362.0
2020-03-30 14:20:00,343.65,344.98,342.64,344.46,11180.0,298.1809,299.3349,297.3045,298.8837,11180.0
2020-03-30 14:25:00,344.47,344.97,343.26,344.96,8018.0,298.8924,299.3262,297.8425,299.3175,8018.0
2020-03-30 14:30:00,344.56,346.28,343.99,344.11,23525.0,298.9705,300.4629,298.4759,298.58,23525.0
2020-03-30 14:35:00,344.29,344.96,343.89,344.02,11776.0,298.7362,299.3175,298.3891,298.5019,11776.0
2020-03-30 14:40:00,344.02,344.59,343.52,344.38,7086.0,298.5019,298.9965,298.0681,298.8143,7086.0
2020-03-30 14:45:00,344.38,345.27,343.74,344.06,6387.0,298.8143,299.5865,298.259,298.5366,6387.0
2020-03-30 14:50:00,343.66,345.47,343.31,344.01,5639.0,298.1895,299.7601,297.8859,298.4932,5639.0
2020-03-30 14:55:00,344.22,345.36,343.69,345.36,11647.0,298.6755,299.6646,298.2156,299.6646,11647.0
2020-03-30 15:00:00,345.58,347.28,345.32,346.5,7609.0,299.8555,301.3306,299.6299,300.6538,7609.0
2020-03-30 15:05:00,346.61,347.74,345.71,347.5,9365.0,300.7492,301.7297,299.9683,301.5215,9365.0
2020-03-30 15:10:00,347.8,349.21,346.99,349.21,10807.0,301.7818,303.0052,301.0789,303.0052,10807.0
2020-03-30 15:15:00,349.22,349.39,347.68,349.38,10314.0,303.0139,303.1614,301.6777,303.1527,10314.0
2020-03-30 15:20:00,349.2,349.71,347.18,347.31,11056.0,302.9965,303.4391,301.2438,301.3566,11056.0
2020-03-30 15:25:00,347.15,348.03,344.52,346.44,15642.0,301.2178,301.9813,298.9358,300.6017,15642.0
2020-03-30 15:30:00,346.35,347.9,346.28,346.87,13815.0,300.5236,301.8685,300.4629,300.9748,13815.0
2020-03-30 15:35:00,347.39,348.05,345.68,347.44,15981.0,301.426,301.9987,299.9423,301.4694,15981.0
2020-03-30 15:40:00,347.6,349.15,347.56,349.0,14726.0,301.6082,302.9532,301.5735,302.823,14726.0
2020-03-30 15:45:00,349.19,350.33,348.13,348.14,36935.0,302.9879,303.977,302.0681,302.0768,36935.0
2020-03-30 15:50:00,348.36,350.33,347.38,349.46,17186.0,302.2677,303.977,301.4173,303.2221,17186.0
2020-03-30 15:55:00,349.91,350.5,347.46,349.09,35975.0,303.6126,304.1245,301.4868,302.9011,35975.0
2020-03-31 09:30:00,344.81,346.54,343.0,345.27,38624.0,299.1874,300.6885,297.6169,299.5865,38624.0
2020-03-31 09:35:00,344.34,345.66,342.01,345.02,7776.0,298.7796,299.9249,296.7579,299.3696,7776.0
2020-03-31 09:40:00,345.39,346.92,343.97,343.97,6714.0,299.6906,301.0182,298.4585,298.4585,6714.0
2020-03-31 09:45:00,343.9,345.12,341.04,342.05,6661.0,298.3978,299.4564,295.9162,296.7926,6661.0
2020-03-31 09:50:00,341.46,343.87,340.32,340.6,9535.0,296.2806,298.3718,295.2915,295.5344,9535.0
2020-03-31 09:55:00,341.22,343.89,340.25,342.39,11159.0,296.0724,298.3891,295.2307,297.0876,11159.0
2020-03-31 10:00:00,341.93,344.11,341.46,342.83,10382.0,296.6884,298.58,296.2806,297.4694,10382.0
2020-03-31 10:05:00,343.38,343.64,341.96,342.5,7958.0,297.9466,298.1722,296.7145,297.183,7958.0
2020-03-31 10:10:00,342.37,344.25,342.37,343.81,17833.0,297.0702,298.7015,297.0702,298.3197,17833.0
2020-03-31 10:15:00,344.07,345.01,343.3,344.91,11539.0,298.5453,299.3609,297.8772,299.2742,11539.0
2020-03-31 10:20:00,345.28,345.28,343.44,344.08,7934.0,299.5952,299.5952,297.9987,298.554,7934.0
2020-03-31 10:25:00,343.63,343.63,341.44,341.83,6626.0,298.1635,298.1635,296.2633,296.6017,6626.0
2020-03-31 10:30:00,341.62,343.29,341.62,342.29,9299.0,296.4195,297.8685,296.4195,297.0008,9299.0
2020-03-31 10:35:00,342.0,343.33,341.95,343.33,8967.0,296.7492,297.9032,296.7058,297.9032,8967.0
2020-03-31 10:40:00,343.14,344.02,342.04,343.34,8406.0,297.7384,298.5019,296.7839,297.9119,8406.0
2020-03-31 10:45:00,343.33,343.33,341.77,342.29,10025.0,297.9032,297.9032,296.5496,297.0008,10025.0
2020-03-31 10:50:00,342.51,343.15,341.29,341.4,9518.0,297.1917,297.747,296.1331,296.2286,9518.0
2020-03-31 10:55:00,341.39,342.77,341.07,341.64,5718.0,296.2199,297.4173,295.9422,296.4368,5718.0
2020-03-31 11:00:00,341.17,341.88,340.27,341.0,15605.0,296.029,296.6451,295.2481,295.8815,15605.0
2020-03-31 11:05:00,341.0,341.5,340.85,341.29,9740.0,295.8815,296.3153,295.7513,296.1331,9740.0
2020-03-31 11:10:00,341.12,341.66,340.8,341.0,15246.0,295.9856,296.4542,295.708,295.8815,15246.0
2020-03-31 11:15:00,341.05,341.36,339.75,340.17,30176.0,295.9249,296.1939,294.7969,295.1613,30176.0
2020-03-31 11:20:00,340.26,340.79,339.32,340.46,17652.0,295.2394,295.6993,294.4238,295.4129,17652.0
2020-03-31 11:25:00,340.47,341.04,340.2,340.8,9156.0,295.4216,295.9162,295.1873,295.708,9156.0
2020-03-31 11:30:00,341.39,341.79,340.97,341.61,18221.0,296.2199,296.567,295.8555,296.4108,18221.0
2020-03-31 11:35:00,341.9,341.99,340.5,340.9,7534.0,296.6624,296.7405,295.4477,295.7947,7534.0
2020-03-31 11:40:00,341.33,342.89,341.26,342.71,16075.0,296.1678,297.5214,296.1071,297.3652,16075.0
2020-03-31 11:45:00,342.73,342.8,342.01,342.59,10009.0,297.3826,297.4433,296.7579,297.2611,10009.0
2020-03-31 11:50:00,342.76,343.62,342.24,343.05,4365.0,297.4086,298.1548,296.9574,297.6603,4365.0
2020-03-31 11:55:00,342.71,343.33,342.52,343.33,7004.0,297.3652,297.9032,297.2004,297.9032,7004.0
2020-03-31 12:00:00,343.23,343.23,342.35,342.39,14515.0,297.8164,297.8164,297.0529,297.0876,14515.0
2020-03-31 12:05:00,342.6,343.31,342.34,343.21,5100.0,297.2698,297.8859,297.0442,297.7991,5100.0
2020-03-31 12:10:00,343.08,343.49,342.56,342.71,6185.0,297.6863,298.042,297.2351,297.3652,6185.0
2020-03-31 12:15:00,343.07,343.41,342.65,343.36,6629.0,297.6776,297.9726,297.3132,297.9292,6629.0
2020-03-31 12:20:00,343.25,343.26,342.32,342.61,11788.0,297.8338,297.8425,297.0268,297.2785,11788.0
2020-03-31 12:25:00,342.59,342.59,340.01,341.6,13360.0,297.2611,297.2611,295.0225,296.4021,13360.0
2020-03-31 12:30:00,341.3,341.53,339.43,340.24,14401.0,296.1418,296.3414,294.5192,295.2221,14401.0
2020-03-31 12:35:00,340.28,340.29,337.0,337.66,15558.0,295.2568,295.2654,292.4107,292.9834,15558.0
2020-03-31 12:40:00,337.79,340.26,337.79,339.67,6739.0,293.0962,295.2394,293.0962,294.7275,6739.0
2020-03-31 12:45:00,339.29,340.66,338.88,340.02,8534.0,294.3978,295.5865,294.042,295.0312,8534.0
2020-03-31 12:50:00,340.5,341.56,339.84,341.21,13930.0,295.4477,296.3674,294.875,296.0637,13930.0
2020-03-31 12:55:00,341.07,341.08,339.43,340.29,7958.0,295.9422,295.9509,294.5192,295.2654,7958.0
2020-03-31 13:00:00,340.39,341.63,339.99,340.25,5889.0,295.3522,296.4281,295.0051,295.2307,5889.0
2020-03-31 13:05:00,339.61,340.94,339.59,340.72,7453.0,294.6754,295.8294,294.6581,295.6385,7453.0
2020-03-31 13:10:00,340.56,341.68,340.29,340.84,4508.0,295.4997,296.4715,295.2654,295.7427,4508.0
2020-03-31 13:15:00,340.64,341.06,339.58,340.01,6581.0,295.5691,295.9336,294.6494,295.0225,6581.0
2020-03-31 13:20:00,339.85,340.99,339.4,340.92,9876.0,294.8837,295.8728,294.4932,295.8121,9876.0
2020-03-31 13:25:00,340.81,342.8,340.8,341.91,14358.0,295.7166,297.4433,295.708,296.6711,14358.0
2020-03-31 13:30:00,341.61,342.17,340.13,341.21,7824.0,296.4108,296.8967,295.1266,296.0637,7824.0
2020-03-31 13:35:00,341.17,342.18,341.12,341.64,5908.0,296.029,296.9054,295.9856,296.4368,5908.0
2020-03-31 13:40:00,341.77,342.99,341.5,342.1,9388.0,296.5496,297.6082,296.3153,296.836,9388.0
2020-03-31 13:45:00,342.49,343.09,342.49,342.75,5061.0,297.1744,297.695,297.1744,297.4,5061.0
2020-03-31 13:50:00,342.81,343.24,341.97,342.88,8139.0,297.452,297.8251,296.7232,297.5128,8139.0
2020-03-31 13:55:00,343.17,344.8,343.02,344.8,8418.0,297.7644,299.1787,297.6342,299.1787,8418.0
2020-03-31 14:00:00,344.69,344.69,342.83,343.09,5970.0,299.0833,299.0833,297.4694,297.695,5970.0
2020-03-31 14:05:00,343.08,343.94,342.84,343.89,6711.0,297.6863,298.4325,297.478,298.3891,6711.0
2020-03-31 14:10:00,343.49,343.74,342.48,343.12,8836.0,298.042,298.259,297.1657,297.721,8836.0
2020-03-31 14:15:00,342.63,343.06,341.77,342.42,8554.0,297.2958,297.6689,296.5496,297.1136,8554.0
2020-03-31 14:20:00,342.44,343.45,342.11,342.73,8446.0,297.131,298.0073,296.8446,297.3826,8446.0
2020-03-31 14:25:00,342.53,343.91,342.3,343.91,8035.0,297.2091,298.4065,297.0095,298.4065,8035.0
2020-03-31 14:30:00,343.52,343.54,342.17,342.72,7825.0,298.0681,298.0854,296.8967,297.3739,7825.0
2020-03-31 14:35:00,342.72,344.13,342.19,344.08,10919.0,297.3739,298.5974,296.914,298.554,10919.0
2020-03-31 14:40:00,343.75,343.75,342.89,343.06,11351.0,298.2676,298.2676,297.5214,297.6689,11351.0
2020-03-31 14:45:00,342.9,343.62,341.99,343.29,12888.0,297.5301,298.1548,296.7405,297.8685,12888.0
2020-03-31 14:50:00,342.95,344.33,342.95,343.12,10881.0,297.5735,298.7709,297.5735,297.721,10881.0
2020-03-31 14:55:00,343.44,343.76,342.34,342.84,18000.0,297.9987,298.2763,297.0442,297.478,18000.0
2020-03-31 15:00:00,343.06,343.74,342.36,342.62,15697.0,297.6689,298.259,297.0616,297.2872,15697.0
2020-03-31 15:05:00,342.66,343.03,341.6,342.24,7826.0,297.3219,297.6429,296.4021,296.9574,7826.0
2020-03-31 15:10:00,342.25,342.26,340.0,340.48,11285.0,296.9661,296.9748,295.0138,295.4303,11285.0
2020-03-31 15:15:00,340.46,341.39,340.0,340.11,7533.0,295.4129,296.2199,295.0138,295.1093,7533.0
2020-03-31 15:20:00,340.2,340.32,338.29,338.39,9099.0,295.1873,295.2915,293.5301,293.6168,9099.0
2020-03-31 15:25:00,338.93,340.79,338.61,340.52,11332.0,294.0854,295.6993,293.8077,295.465,11332.0
2020-03-31 15:30:00,340.24,342.2,340.24,342.2,15359.0,295.2221,296.9227,295.2221,296.9227,15359.0
2020-03-31 15:35:00,342.27,343.14,341.26,342.37,23599.0,296.9835,297.7384,296.1071,297.0702,23599.0
2020-03-31 15:40:00,342.11,343.18,341.49,342.62,29714.0,296.8446,297.7731,296.3067,297.2872,29714.0
2020-03-31 15:45:00,342.42,342.42,338.57,339.05,21201.0,297.1136,297.1136,293.773,294.1895,21201.0
2020-03-31 15:50:00,338.37,339.33,336.24,338.92,47363.0,293.5995,294.4325,291.7513,294.0767,47363.0
2020-03-31 15:55:00,339.0,339.66,337.83,339.0,112006.0,294.1461,294.7188,293.1309,294.1461,112006.0
2020-04-01 09:30:00,324.83,327.19,322.01,326.01,53923.0,281.851,283.8987,279.4041,282.8749,53923.0
2020-04-01 09:35:00,326.78,330.97,325.9,329.6,11703.0,283.543,287.1786,282.7794,285.9899,11703.0
2020-04-01 09:40:00,330.48,330.49,327.08,327.96,12807.0,286.7534,286.7621,283.8033,284.5669,12807.0
2020-04-01 09:45:00,327.33,327.64,324.21,327.49,9786.0,284.0202,284.2892,281.313,284.159,9786.0
2020-04-01 09:50:00,326.93,330.02,326.88,329.56,7258.0,283.6731,286.3543,283.6297,285.9552,7258.0
2020-04-01 09:55:00,329.56,329.58,328.13,328.6,13427.0,285.9552,285.9725,284.7144,285.1222,13427.0
2020-04-01 10:00:00,327.8,328.96,325.61,325.61,10066.0,284.428,285.4345,282.5278,282.5278,10066.0
2020-04-01 10:05:00,325.78,329.5,325.27,327.76,11455.0,282.6753,285.9031,282.2328,284.3933,11455.0
2020-04-01 10:10:00,328.12,328.56,326.19,327.66,7961.0,284.7057,285.0875,283.031,284.3065,7961.0
2020-04-01 10:15:00,327.84,328.96,325.37,325.79,13980.0,284.4627,285.4345,282.3195,282.684,13980.0
2020-04-01 10:20:00,326.21,327.91,325.78,326.13,13931.0,283.0484,284.5235,282.6753,282.979,13931.0
2020-04-01 10:25:00,326.13,326.48,325.22,325.95,4965.0,282.979,283.2827,282.1894,282.8228,4965.0
2020-04-01 10:30:00,325.38,326.23,325.03,325.22,8176.0,282.3282,283.0658,282.0245,282.1894,8176.0
2020-04-01 10:35:00,325.18,326.19,324.81,325.76,6653.0,282.1547,283.031,281.8336,282.6579,6653.0
2020-04-01 10:40:00,325.84,326.15,325.04,325.77,6581.0,282.7274,282.9963,282.0332,282.6666,6581.0
2020-04-01 10:45:00,325.78,328.23,325.74,328.23,9022.0,282.6753,284.8011,282.6406,284.8011,9022.0
2020-04-01 10:50:00,328.24,328.46,327.04,327.14,6333.0,284.8098,285.0007,283.7686,283.8553,6333.0
2020-04-01 10:55:00,327.13,332.47,326.61,330.81,18222.0,283.8467,288.4801,283.3955,287.0398,18222.0
2020-04-01 11:00:00,330.93,331.99,329.53,331.99,13418.0,287.1439,288.0636,285.9291,288.0636,13418.0
2020-04-01 11:05:00,332.35,333.66,331.66,332.0,8239.0,288.376,289.5127,287.7773,288.0723,8239.0
2020-04-01 11:10:00,332.26,333.34,330.96,332.57,13505.0,288.2979,289.235,287.1699,288.5669,13505.0
2020-04-01 11:15:00,332.16,332.39,331.19,331.79,4955.0,288.2111,288.4107,287.3695,287.8901,4955.0
2020-04-01 11:20:00,331.4,331.6,330.33,331.2,11233.0,287.5517,287.7252,286.6233,287.3782,11233.0
2020-04-01 11:25:00,330.77,332.39,330.67,331.96,29507.0,287.0051,288.4107,286.9183,288.0376,29507.0
2020-04-01 11:30:00,331.97,333.2,331.25,332.53,9579.0,288.0463,289.1135,287.4215,288.5322,9579.0
2020-04-01 11:35:00,332.19,332.83,331.0,331.06,9785.0,288.2372,288.7925,287.2046,287.2567,9785.0
2020-04-01 11:40:00,330.9,331.77,330.26,331.72,14793.0,287.1179,287.8727,286.5625,287.8294,14793.0
2020-04-01 11:45:00,331.84,332.16,330.23,331.96,9206.0,287.9335,288.2111,286.5365,288.0376,9206.0
2020-04-01 11:50:00,332.22,332.23,331.27,332.17,7064.0,288.2632,288.2719,287.4389,288.2198,7064.0
2020-04-01 11:55:00,332.71,332.94,331.54,331.75,5443.0,288.6884,288.8879,287.6732,287.8554,5443.0
2020-04-01 12:00:00,331.52,331.93,330.5,331.77,5179.0,287.6558,288.0116,286.7708,287.8727,5179.0
2020-04-01 12:05:00,331.44,331.77,330.83,331.06,4042.0,287.5864,287.8727,287.0571,287.2567,4042.0
2020-04-01 12:10:00,331.18,332.36,330.84,331.51,11476.0,287.3608,288.3847,287.0658,287.6471,11476.0
2020-04-01 12:15:00,331.77,332.0,330.95,331.37,8025.0,287.8727,288.0723,287.1612,287.5257,8025.0
2020-04-01 12:20:00,331.32,332.0,331.1,331.1,9279.0,287.4823,288.0723,287.2914,287.2914,9279.0
2020-04-01 12:25:00,331.3,331.55,330.44,330.76,5729.0,287.4649,287.6819,286.7187,286.9964,5729.0
2020-04-01 12:30:00,331.0,332.24,330.8,331.43,13822.0,287.2046,288.2806,287.0311,287.5777,13822.0
2020-04-01 12:35:00,331.43,331.51,329.53,329.82,12474.0,287.5777,287.6471,285.9291,286.1808,12474.0
2020-04-01 12:40:00,330.14,331.3,329.5,331.15,31642.0,286.4584,287.4649,285.9031,287.3348,31642.0
2020-04-01 12:45:00,330.94,331.13,329.9,330.18,15055.0,287.1526,287.3174,286.2502,286.4931,15055.0
2020-04-01 12:50:00,330.5,331.93,330.3,331.75,30875.0,286.7708,288.0116,286.5972,287.8554,30875.0
2020-04-01 12:55:00,331.77,332.12,330.53,331.29,18514.0,287.8727,288.1764,286.7968,287.4563,18514.0
2020-04-01 13:00:00,330.81,332.87,330.18,332.87,12942.0,287.0398,288.8272,286.4931,288.8272,12942.0
2020-04-01 13:05:00,332.84,332.84,330.77,330.99,7886.0,288.8012,288.8012,287.0051,287.1959,7886.0
2020-04-01 13:10:00,330.34,331.82,330.15,330.7,7613.0,286.6319,287.9161,286.4671,286.9443,7613.0
2020-04-01 13:15:00,330.5,332.51,330.0,332.07,9668.0,286.7708,288.5148,286.3369,288.133,9668.0
2020-04-01 13:20:00,331.96,333.09,331.96,333.08,6909.0,288.0376,289.0181,288.0376,289.0094,6909.0
2020-04-01 13:25:00,332.86,332.96,331.16,331.87,6458.0,288.8185,288.9053,287.3435,287.9595,6458.0
2020-04-01 13:30:00,331.93,332.24,330.87,330.95,9780.0,288.0116,288.2806,287.0918,287.1612,9780.0
2020-04-01 13:35:00,330.92,332.7,330.83,332.3,7861.0,287.1352,288.6797,287.0571,288.3326,7861.0
2020-04-01 13:40:00,332.41,333.77,332.4,333.59,6216.0,288.4281,289.6081,288.4194,289.4519,6216.0
2020-04-01 13:45:00,333.5,335.76,332.83,334.97,16341.0,289.3738,291.3348,288.7925,290.6493,16341.0
2020-04-01 13:50:00,334.77,335.74,333.96,335.74,5836.0,290.4758,291.3175,289.773,291.3175,5836.0
2020-04-01 13:55:00,335.71,336.01,335.0,335.2,5042.0,291.2914,291.5517,290.6754,290.8489,5042.0
2020-04-01 14:00:00,334.74,335.68,333.94,335.38,10724.0,290.4498,291.2654,289.7556,291.0051,10724.0
2020-04-01 14:05:00,335.57,336.04,334.8,334.81,6708.0,291.17,291.5778,290.5018,290.5105,6708.0
2020-04-01 14:10:00,335.16,335.62,334.78,335.02,7205.0,290.8142,291.2133,290.4845,290.6927,7205.0
2020-04-01 14:15:00,335.03,335.95,334.32,335.14,14965.0,290.7014,291.4997,290.0853,290.7969,14965.0
2020-04-01 14:20:00,335.33,335.57,332.94,333.37,11993.0,290.9617,291.17,288.8879,289.261,11993.0
2020-04-01 14:25:00,333.16,335.6,333.16,334.62,14398.0,289.0788,291.196,289.0788,290.3457,14398.0
2020-04-01 14:30:00,334.93,334.93,332.74,334.3,15755.0,290.6146,290.6146,288.7144,290.068,15755.0
2020-04-01 14:35:00,334.59,336.09,333.58,335.74,13645.0,290.3196,291.6212,289.4433,291.3175,13645.0
2020-04-01 14:40:00,335.42,335.62,334.8,334.95,8378.0,291.0398,291.2133,290.5018,290.632,8378.0
2020-04-01 14:45:00,334.75,336.6,334.75,336.19,13334.0,290.4585,292.0637,290.4585,291.7079,13334.0
2020-04-01 14:50:00,336.4,337.58,335.48,336.91,33979.0,291.8901,292.914,291.0919,292.3327,33979.0
2020-04-01 14:55:00,336.92,337.76,335.99,336.4,26693.0,292.3413,293.0702,291.5344,291.8901,26693.0
2020-04-01 15:00:00,336.4,337.72,336.39,336.61,7535.0,291.8901,293.0355,291.8815,292.0724,7535.0
2020-04-01 15:05:00,336.44,337.23,336.24,336.64,10216.0,291.9248,292.6103,291.7513,292.0984,10216.0
2020-04-01 15:10:00,336.42,336.45,335.55,335.71,12442.0,291.9075,291.9335,291.1526,291.2914,12442.0
2020-04-01 15:15:00,335.64,335.9,334.4,335.01,11054.0,291.2307,291.4563,290.1548,290.6841,11054.0
2020-04-01 15:20:00,334.66,334.93,333.93,334.6,9751.0,290.3804,290.6146,289.7469,290.3283,9751.0
2020-04-01 15:25:00,334.61,334.98,334.12,334.66,8767.0,290.337,290.658,289.9118,290.3804,8767.0
2020-04-01 15:30:00,334.83,335.38,334.26,334.42,15477.0,290.5279,291.0051,290.0333,290.1721,15477.0
2020-04-01 15:35:00,334.4,334.65,333.64,333.95,23910.0,290.1548,290.3717,289.4953,289.7643,23910.0
2020-04-01 15:40:00,333.91,334.88,333.84,334.15,18419.0,289.7296,290.5713,289.6689,289.9378,18419.0
2020-04-01 15:45:00,334.39,336.37,333.92,335.21,19010.0,290.1461,291.8641,289.7383,290.8576,19010.0
2020-04-01 15:50:00,335.5,340.99,335.49,337.81,32316.0,291.1092,295.8728,291.1005,293.1136,32316.0
2020-04-01 15:55:00,338.0,339.45,336.13,338.87,90987.0,293.2784,294.5366,291.6559,294.0333,90987.0
2020-04-02 09:30:00,335.25,343.78,335.0,342.6,30124.0,290.8923,298.2937,290.6754,297.2698,30124.0
2020-04-02 09:35:00,342.43,343.45,338.7,339.99,12220.0,297.1223,298.0073,293.8858,295.0051,12220.0
2020-04-02 09:40:00,339.13,340.48,334.55,334.55,7199.0,294.2589,295.4303,290.2849,290.2849,7199.0
2020-04-02 09:45:00,334.55,338.61,334.54,337.59,12680.0,290.2849,293.8077,290.2762,292.9227,12680.0
2020-04-02 09:50:00,337.47,338.84,336.38,336.47,8421.0,292.8186,294.0073,291.8728,291.9509,8421.0
2020-04-02 09:55:00,336.58,341.08,336.58,340.03,7976.0,292.0463,295.9509,292.0463,295.0398,7976.0
2020-04-02 10:00:00,340.86,342.64,339.85,340.62,8653.0,295.76,297.3045,294.8837,295.5518,8653.0
2020-04-02 10:05:00,341.53,342.96,340.61,342.9,5438.0,296.3414,297.5822,295.5431,297.5301,5438.0
2020-04-02 10:10:00,342.38,343.23,341.21,341.86,11194.0,297.0789,297.8164,296.0637,296.6277,11194.0
2020-04-02 10:15:00,342.01,342.46,340.56,341.01,7090.0,296.7579,297.1483,295.4997,295.8902,7090.0
2020-04-02 10:20:00,340.99,341.95,340.79,341.58,6910.0,295.8728,296.7058,295.6993,296.3848,6910.0
2020-04-02 10:25:00,341.23,342.0,339.96,342.0,8020.0,296.0811,296.7492,294.9791,296.7492,8020.0
2020-04-02 10:30:00,341.18,342.19,341.17,342.19,20609.0,296.0377,296.914,296.029,296.914,20609.0
2020-04-02 10:35:00,342.75,346.74,342.75,344.42,17407.0,297.4,300.862,297.4,298.849,17407.0
2020-04-02 10:40:00,344.94,345.78,343.76,345.0,14437.0,299.3002,300.029,298.2763,299.3523,14437.0
2020-04-02 10:45:00,345.27,346.96,343.88,344.23,17212.0,299.5865,301.0529,298.3804,298.6841,17212.0
2020-04-02 10:50:00,344.51,346.99,343.78,344.54,11629.0,298.9271,301.0789,298.2937,298.9531,11629.0
2020-04-02 10:55:00,344.54,346.54,344.42,346.48,7922.0,298.9531,300.6885,298.849,300.6364,7922.0
2020-04-02 11:00:00,345.98,347.41,345.26,346.48,15069.0,300.2026,301.4434,299.5778,300.6364,15069.0
2020-04-02 11:05:00,346.75,347.04,345.25,345.33,24128.0,300.8707,301.1223,299.5692,299.6386,24128.0
2020-04-02 11:10:00,344.32,344.45,342.55,343.9,4535.0,298.7622,298.875,297.2264,298.3978,4535.0
2020-04-02 11:15:00,343.95,345.8,343.81,344.82,6324.0,298.4412,300.0464,298.3197,299.1961,6324.0
2020-04-02 11:20:00,343.89,344.39,342.53,342.53,4261.0,298.3891,298.823,297.2091,297.2091,4261.0
2020-04-02 11:25:00,342.56,343.51,341.75,343.2,13426.0,297.2351,298.0594,296.5323,297.7904,13426.0
2020-04-02 11:30:00,343.56,344.97,343.02,344.3,8418.0,298.1028,299.3262,297.6342,298.7449,8418.0
2020-04-02 11:35:00,344.82,344.82,341.53,342.77,13350.0,299.1961,299.1961,296.3414,297.4173,13350.0
2020-04-02 11:40:00,343.38,344.72,343.11,344.16,19802.0,297.9466,299.1093,297.7123,298.6234,19802.0
2020-04-02 11:45:00,343.99,345.39,343.35,345.0,5818.0,298.4759,299.6906,297.9206,299.3523,5818.0
2020-04-02 11:50:00,345.46,345.67,343.79,343.82,5421.0,299.7514,299.9336,298.3023,298.3284,5421.0
2020-04-02 11:55:00,343.79,344.75,343.35,344.26,5646.0,298.3023,299.1353,297.9206,298.7102,5646.0
2020-04-02 12:00:00,344.21,344.75,343.47,343.94,5999.0,298.6668,299.1353,298.0247,298.4325,5999.0
2020-04-02 12:05:00,344.57,345.27,344.14,344.98,16575.0,298.9791,299.5865,298.606,299.3349,16575.0
2020-04-02 12:10:00,344.51,346.61,344.49,346.61,6496.0,298.9271,300.7492,298.9097,300.7492,6496.0
2020-04-02 12:15:00,345.96,346.86,345.32,346.09,11594.0,300.1852,300.9661,299.6299,300.298,11594.0
2020-04-02 12:20:00,346.08,346.96,345.65,346.02,15628.0,300.2894,301.0529,299.9162,300.2373,15628.0
2020-04-02 12:25:00,346.09,347.45,345.86,346.94,12068.0,300.298,301.4781,300.0985,301.0356,12068.0
2020-04-02 12:30:00,346.62,347.28,345.37,345.99,9217.0,300.7579,301.3306,299.6733,300.2113,9217.0
2020-04-02 12:35:00,346.04,347.5,346.04,346.96,9490.0,300.2546,301.5215,300.2546,301.0529,9490.0
2020-04-02 12:40:00,346.74,347.62,346.03,347.18,7022.0,300.862,301.6256,300.246,301.2438,7022.0
2020-04-02 12:45:00,346.76,347.79,346.33,347.79,4177.0,300.8794,301.7731,300.5063,301.7731,4177.0
2020-04-02 12:50:00,347.68,348.82,347.18,348.82,7776.0,301.6777,302.6668,301.2438,302.6668,7776.0
2020-04-02 12:55:00,349.01,349.85,348.34,349.61,12423.0,302.8317,303.5605,302.2503,303.3523,12423.0
2020-04-02 13:00:00,349.78,350.62,348.82,348.82,14448.0,303.4998,304.2287,302.6668,302.6668,14448.0
2020-04-02 13:05:00,348.25,349.13,347.68,347.68,13239.0,302.1722,302.9358,301.6777,301.6777,13239.0
2020-04-02 13:10:00,348.29,348.29,346.4,347.33,10982.0,302.2069,302.2069,300.567,301.374,10982.0
2020-04-02 13:15:00,347.38,347.48,345.29,346.58,12077.0,301.4173,301.5041,299.6039,300.7232,12077.0
2020-04-02 13:20:00,346.47,347.09,346.01,346.34,5784.0,300.6278,301.1657,300.2286,300.515,5784.0
2020-04-02 13:25:00,346.48,346.5,345.3,345.57,9690.0,300.6364,300.6538,299.6126,299.8468,9690.0
2020-04-02 13:30:00,345.95,346.28,344.94,346.03,10006.0,300.1766,300.4629,299.3002,300.246,10006.0
2020-04-02 13:35:00,346.25,347.51,346.1,347.51,7252.0,300.4369,301.5301,300.3067,301.5301,7252.0
2020-04-02 13:40:00,347.05,347.74,346.69,347.42,6666.0,301.131,301.7297,300.8186,301.4521,6666.0
2020-04-02 13:45:00,346.99,347.4,346.39,346.68,6956.0,301.0789,301.4347,300.5583,300.81,6956.0
2020-04-02 13:50:00,346.65,348.0,346.01,346.24,9185.0,300.7839,301.9553,300.2286,300.4282,9185.0
2020-04-02 13:55:00,346.01,346.48,344.59,346.02,13233.0,300.2286,300.6364,298.9965,300.2373,13233.0
2020-04-02 14:00:00,345.95,345.95,344.38,345.31,15166.0,300.1766,300.1766,298.8143,299.6212,15166.0
2020-04-02 14:05:00,345.31,345.48,344.35,344.85,15771.0,299.6212,299.7687,298.7883,299.2221,15771.0
2020-04-02 14:10:00,344.83,346.61,344.81,346.23,9295.0,299.2047,300.7492,299.1874,300.4195,9295.0
2020-04-02 14:15:00,346.21,346.44,344.47,344.92,11266.0,300.4022,300.6017,298.8924,299.2828,11266.0
2020-04-02 14:20:00,344.85,346.46,344.5,346.21,14473.0,299.2221,300.6191,298.9184,300.4022,14473.0
2020-04-02 14:25:00,346.34,348.12,346.18,347.93,11273.0,300.515,302.0594,300.3761,301.8946,11273.0
2020-04-02 14:30:00,347.75,348.01,346.31,347.35,8669.0,301.7384,301.964,300.4889,301.3913,8669.0
2020-04-02 14:35:00,347.24,348.39,346.54,347.21,10009.0,301.2959,302.2937,300.6885,301.2698,10009.0
2020-04-02 14:40:00,346.9,346.95,345.75,346.0,6275.0,301.0009,301.0442,300.003,300.2199,6275.0
2020-04-02 14:45:00,345.51,346.87,344.78,345.91,5116.0,299.7948,300.9748,299.1614,300.1418,5116.0
2020-04-02 14:50:00,346.07,348.5,345.7,347.65,10284.0,300.2807,302.3892,299.9596,301.6516,10284.0
2020-04-02 14:55:00,347.2,349.98,347.2,349.95,14624.0,301.2612,303.6733,301.2612,303.6473,14624.0
2020-04-02 15:00:00,349.98,350.24,348.21,349.07,15873.0,303.6733,303.8989,302.1375,302.8837,15873.0
2020-04-02 15:05:00,349.37,349.54,347.95,349.5,10154.0,303.144,303.2916,301.9119,303.2568,10154.0
2020-04-02 15:10:00,349.25,349.7,347.79,347.79,15796.0,303.0399,303.4304,301.7731,301.7731,15796.0
2020-04-02 15:15:00,348.18,350.25,348.17,350.05,8738.0,302.1115,303.9076,302.1028,303.7341,8738.0
2020-04-02 15:20:00,349.79,350.76,349.48,350.19,21406.0,303.5085,304.3501,303.2395,303.8555,21406.0
2020-04-02 15:25:00,350.19,350.78,349.57,350.46,20331.0,303.8555,304.3675,303.3176,304.0898,20331.0
2020-04-02 15:30:00,350.65,351.42,349.23,349.28,24328.0,304.2547,304.9228,303.0226,303.066,24328.0
2020-04-02 15:35:00,349.02,350.12,348.19,349.18,19528.0,302.8404,303.7948,302.1202,302.9792,19528.0
2020-04-02 15:40:00,349.44,351.76,349.33,351.76,17555.0,303.2048,305.2178,303.1093,305.2178,17555.0
2020-04-02 15:45:00,351.53,352.21,348.91,350.07,26955.0,305.0183,305.6083,302.7449,303.7514,26955.0
2020-04-02 15:50:00,350.74,353.31,349.58,351.8,37347.0,304.3328,306.5627,303.3263,305.2525,37347.0
2020-04-02 15:55:00,351.78,354.0,350.99,353.96,112943.0,305.2352,307.1614,304.5497,307.1267,112943.0
2020-04-03 09:30:00,352.0,352.29,350.05,352.09,26053.0,305.4261,305.6777,303.7341,305.5042,26053.0
2020-04-03 09:35:00,351.65,352.85,350.68,350.98,12949.0,305.1224,306.1636,304.2807,304.541,12949.0
2020-04-03 09:40:00,350.99,352.8,350.98,350.98,5010.0,304.5497,306.1202,304.541,304.541,5010.0
2020-04-03 09:45:00,352.07,352.19,349.72,350.66,20253.0,305.4868,305.5909,303.4477,304.2634,20253.0
2020-04-03 09:50:00,350.48,351.44,349.63,351.43,12555.0,304.1072,304.9402,303.3696,304.9315,12555.0
2020-04-03 09:55:00,351.05,353.6,351.04,352.44,15547.0,304.6018,306.8144,304.5931,305.8078,15547.0
2020-04-03 10:00:00,352.76,354.27,350.69,351.01,8688.0,306.0855,307.3957,304.2894,304.5671,8688.0
2020-04-03 10:05:00,351.04,353.35,351.03,352.62,8614.0,304.5931,306.5974,304.5844,305.964,8614.0
2020-04-03 10:10:00,352.27,353.41,352.04,353.0,8851.0,305.6603,306.6495,305.4608,306.2938,8851.0
2020-04-03 10:15:00,353.06,355.81,352.4,352.78,11897.0,306.3458,308.732,305.7731,306.1029,11897.0
2020-04-03 10:20:00,353.37,354.57,352.95,354.57,8753.0,306.6148,307.656,306.2504,307.656,8753.0
2020-04-03 10:25:00,354.29,355.43,353.69,354.2,11602.0,307.4131,308.4022,306.8925,307.335,11602.0
2020-04-03 10:30:00,355.21,355.22,352.87,353.13,14357.0,308.2113,308.22,306.181,306.4066,14357.0
2020-04-03 10:35:00,353.22,353.78,352.41,352.9,10137.0,306.4846,306.9705,305.7818,306.207,10137.0
2020-04-03 10:40:00,353.0,354.2,352.42,354.09,7789.0,306.2938,307.335,305.7905,307.2395,7789.0
2020-04-03 10:45:00,353.95,354.45,352.96,354.1,9341.0,307.1181,307.5519,306.259,307.2482,9341.0
2020-04-03 10:50:00,353.72,354.23,353.02,353.86,9030.0,306.9185,307.361,306.3111,307.04,9030.0
2020-04-03 10:55:00,353.41,355.15,353.4,354.89,7925.0,306.6495,308.1593,306.6408,307.9337,7925.0
2020-04-03 11:00:00,354.82,355.84,353.54,353.54,7102.0,307.8729,308.758,306.7623,306.7623,7102.0
2020-04-03 11:05:00,353.31,354.28,353.04,354.28,10158.0,306.5627,307.4044,306.3285,307.4044,10158.0
2020-04-03 11:10:00,353.93,354.22,353.72,354.13,10280.0,307.1007,307.3523,306.9185,307.2742,10280.0
2020-04-03 11:15:00,354.08,354.81,353.76,354.64,11682.0,307.2309,307.8643,306.9532,307.7168,11682.0
2020-04-03 11:20:00,354.6,354.6,353.62,353.98,10689.0,307.6821,307.6821,306.8317,307.1441,10689.0
2020-04-03 11:25:00,354.19,355.41,354.19,354.65,7380.0,307.3263,308.3849,307.3263,307.7254,7380.0
2020-04-03 11:30:00,354.31,354.96,354.01,354.88,7815.0,307.4304,307.9944,307.1701,307.925,7815.0
2020-04-03 11:35:00,354.77,355.48,354.0,355.14,6552.0,307.8296,308.4456,307.1614,308.1506,6552.0
2020-04-03 11:40:00,354.76,355.2,352.76,353.46,7735.0,307.8209,308.2027,306.0855,306.6929,7735.0
2020-04-03 11:45:00,353.39,353.72,352.8,353.7,8967.0,306.6322,306.9185,306.1202,306.9011,8967.0
2020-04-03 11:50:00,353.36,354.45,352.93,354.41,10345.0,306.6061,307.5519,306.233,307.5172,10345.0
2020-04-03 11:55:00,354.23,354.86,353.92,353.92,5443.0,307.361,307.9077,307.092,307.092,5443.0
2020-04-03 12:00:00,353.7,353.78,352.38,353.49,6616.0,306.9011,306.9705,305.7558,306.7189,6616.0
2020-04-03 12:05:00,353.4,353.45,352.53,353.28,9273.0,306.6408,306.6842,305.8859,306.5367,9273.0
2020-04-03 12:10:00,353.56,353.56,352.54,353.2,15554.0,306.7797,306.7797,305.8946,306.4673,15554.0
2020-04-03 12:15:00,353.2,353.5,351.49,351.49,5827.0,306.4673,306.7276,304.9835,304.9835,5827.0
2020-04-03 12:20:00,351.5,352.37,351.5,351.53,9007.0,304.9922,305.7471,304.9922,305.0183,9007.0
2020-04-03 12:25:00,351.67,352.22,351.34,351.6,6228.0,305.1397,305.617,304.8534,305.079,6228.0
2020-04-03 12:30:00,351.9,352.77,351.39,352.37,11664.0,305.3393,306.0942,304.8968,305.7471,11664.0
2020-04-03 12:35:00,352.25,353.02,352.18,352.88,10272.0,305.643,306.3111,305.5822,306.1896,10272.0
2020-04-03 12:40:00,352.9,353.52,352.5,353.05,11219.0,306.207,306.7449,305.8599,306.3371,11219.0
2020-04-03 12:45:00,352.99,352.99,350.61,351.27,8643.0,306.2851,306.2851,304.22,304.7927,8643.0
2020-04-03 12:50:00,351.47,352.18,351.47,351.88,3752.0,304.9662,305.5822,304.9662,305.3219,3752.0
2020-04-03 12:55:00,351.51,352.53,351.37,352.45,4621.0,305.0009,305.8859,304.8794,305.8165,4621.0
2020-04-03 13:00:00,352.23,353.06,351.63,352.96,5796.0,305.6256,306.3458,305.105,306.259,5796.0
2020-04-03 13:05:00,353.19,353.22,352.07,352.75,6936.0,306.4586,306.4846,305.4868,306.0768,6936.0
2020-04-03 13:10:00,352.77,353.0,351.84,352.26,9085.0,306.0942,306.2938,305.2872,305.6517,9085.0
2020-04-03 13:15:00,352.34,353.03,351.96,352.85,5431.0,305.7211,306.3198,305.3914,306.1636,5431.0
2020-04-03 13:20:00,352.96,353.06,351.73,352.68,11651.0,306.259,306.3458,305.1918,306.0161,11651.0
2020-04-03 13:25:00,352.58,352.71,351.88,352.37,5765.0,305.9293,306.0421,305.3219,305.7471,5765.0
2020-04-03 13:30:00,352.38,352.57,351.76,352.5,7809.0,305.7558,305.9206,305.2178,305.8599,7809.0
2020-04-03 13:35:00,352.46,352.89,352.06,352.21,8027.0,305.8252,306.1983,305.4781,305.6083,8027.0
2020-04-03 13:40:00,352.35,352.35,350.95,351.54,4754.0,305.7298,305.7298,304.515,305.0269,4754.0
2020-04-03 13:45:00,351.62,352.5,351.21,351.66,7360.0,305.0963,305.8599,304.7406,305.1311,7360.0
2020-04-03 13:50:00,351.84,352.34,351.05,351.52,4867.0,305.2872,305.7211,304.6018,305.0096,4867.0
2020-04-03 13:55:00,351.26,351.85,350.87,351.84,10840.0,304.784,305.2959,304.4456,305.2872,10840.0
2020-04-03 14:00:00,351.68,352.65,351.08,351.84,4937.0,305.1484,305.9901,304.6278,305.2872,4937.0
2020-04-03 14:05:00,351.36,351.62,350.85,351.23,9567.0,304.8707,305.0963,304.4282,304.7579,9567.0
2020-04-03 14:10:00,350.85,351.15,350.62,350.84,8889.0,304.4282,304.6885,304.2287,304.4195,8889.0
2020-04-03 14:15:00,350.86,351.52,350.49,350.87,9185.0,304.4369,305.0096,304.1159,304.4456,9185.0
2020-04-03 14:20:00,350.67,351.59,350.5,350.95,7448.0,304.272,305.0703,304.1245,304.515,7448.0
2020-04-03 14:25:00,350.8,352.4,350.58,352.1,9602.0,304.3848,305.7731,304.1939,305.5128,9602.0
2020-04-03 14:30:00,351.95,352.15,350.39,351.76,6945.0,305.3827,305.5562,304.0291,305.2178,6945.0
2020-04-03 14:35:00,351.46,351.76,350.5,350.59,6296.0,304.9575,305.2178,304.1245,304.2026,6296.0
2020-04-03 14:40:00,350.76,351.54,350.36,350.71,12713.0,304.3501,305.0269,304.0031,304.3067,12713.0
2020-04-03 14:45:00,350.87,351.53,350.76,351.39,8166.0,304.4456,305.0183,304.3501,304.8968,8166.0
2020-04-03 14:50:00,351.76,352.88,350.87,350.87,6421.0,305.2178,306.1896,304.4456,304.4456,6421.0
2020-04-03 14:55:00,351.19,352.73,351.19,352.54,6639.0,304.7232,306.0595,304.7232,305.8946,6639.0
2020-04-03 15:00:00,352.26,353.0,350.49,351.16,12166.0,305.6517,306.2938,304.1159,304.6972,12166.0
2020-04-03 15:05:00,351.03,351.45,350.57,350.61,5959.0,304.5844,304.9488,304.1853,304.22,5959.0
2020-04-03 15:10:00,350.73,351.18,350.33,350.5,13146.0,304.3241,304.7146,303.977,304.1245,13146.0
2020-04-03 15:15:00,350.41,351.99,350.2,350.87,13909.0,304.0464,305.4174,303.8642,304.4456,13909.0
2020-04-03 15:20:00,351.25,351.25,350.01,350.38,9059.0,304.7753,304.7753,303.6994,304.0204,9059.0
2020-04-03 15:25:00,350.18,351.14,350.08,350.8,8245.0,303.8469,304.6799,303.7601,304.3848,8245.0
2020-04-03 15:30:00,350.66,351.2,349.79,349.97,22934.0,304.2634,304.7319,303.5085,303.6647,22934.0
2020-04-03 15:35:00,349.93,350.5,349.62,349.98,21744.0,303.63,304.1245,303.361,303.6733,21744.0
2020-04-03 15:40:00,349.97,350.33,349.61,349.84,20805.0,303.6647,303.977,303.3523,303.5519,20805.0
2020-04-03 15:45:00,350.11,351.94,349.85,350.27,24398.0,303.7861,305.374,303.5605,303.925,24398.0
2020-04-03 15:50:00,350.27,351.64,349.68,350.09,51047.0,303.925,305.1137,303.413,303.7688,51047.0
2020-04-03 15:55:00,349.99,351.19,349.69,350.5,96148.0,303.682,304.7232,303.4217,304.1245,96148.0
2020-04-06 09:30:00,361.91,364.64,361.91,363.58,53317.0,314.0248,316.3936,314.0248,315.4739,53317.0
2020-04-06 09:35:00,363.9,365.84,363.89,364.79,17439.0,315.7515,317.4349,315.7429,316.5238,17439.0
2020-04-06 09:40:00,364.52,366.4,364.3,365.94,15465.0,316.2895,317.9208,316.0986,317.5216,15465.0
2020-04-06 09:45:00,366.56,367.0,365.28,366.25,18036.0,318.0596,318.4414,316.949,317.7906,18036.0
2020-04-06 09:50:00,365.73,367.02,364.93,365.19,29450.0,317.3394,318.4587,316.6453,316.8709,29450.0
2020-04-06 09:55:00,365.3,366.48,365.0,366.31,28206.0,316.9663,317.9902,316.706,317.8427,28206.0
2020-04-06 10:00:00,366.38,367.15,365.02,366.62,12106.0,317.9034,318.5715,316.7234,318.1117,12106.0
2020-04-06 10:05:00,366.1,368.24,365.68,367.64,13345.0,317.6605,319.5173,317.296,318.9967,13345.0
2020-04-06 10:10:00,367.44,368.0,366.64,366.64,13710.0,318.8232,319.3091,318.129,318.129,13710.0
2020-04-06 10:15:00,366.4,367.36,365.61,366.72,13653.0,317.9208,318.7537,317.2353,318.1984,13653.0
2020-04-06 10:20:00,366.9,367.75,366.0,367.38,7512.0,318.3546,319.0921,317.5737,318.7711,7512.0
2020-04-06 10:25:00,367.54,367.91,366.03,366.61,7631.0,318.9099,319.231,317.5997,318.103,7631.0
2020-04-06 10:30:00,366.46,367.8,366.23,367.08,12725.0,317.9728,319.1355,317.7733,318.5108,12725.0
2020-04-06 10:35:00,366.84,368.7,366.33,368.59,12545.0,318.3025,319.9164,317.86,319.821,12545.0
2020-04-06 10:40:00,368.6,368.69,366.74,366.74,8868.0,319.8297,319.9078,318.2158,318.2158,8868.0
2020-04-06 10:45:00,366.71,367.1,365.63,365.96,21848.0,318.1898,318.5281,317.2526,317.539,21848.0
2020-04-06 10:50:00,365.66,366.8,365.58,366.68,14234.0,317.2787,318.2678,317.2093,318.1637,14234.0
2020-04-06 10:55:00,366.66,366.8,365.46,366.01,8507.0,318.1464,318.2678,317.1051,317.5824,8507.0
2020-04-06 11:00:00,366.12,366.41,364.66,366.29,12229.0,317.6778,317.9294,316.411,317.8253,12229.0
2020-04-06 11:05:00,366.29,366.71,366.01,366.53,5324.0,317.8253,318.1898,317.5824,318.0336,5324.0
2020-04-06 11:10:00,366.54,367.23,366.13,366.84,9705.0,318.0422,318.6409,317.6865,318.3025,9705.0
2020-04-06 11:15:00,367.01,367.25,366.59,366.66,3849.0,318.4501,318.6583,318.0856,318.1464,3849.0
2020-04-06 11:20:00,366.66,367.36,366.26,367.0,2338.0,318.1464,318.7537,317.7993,318.4414,2338.0
2020-04-06 11:25:00,366.98,368.12,366.98,367.88,5460.0,318.424,319.4132,318.424,319.2049,5460.0
2020-04-06 11:30:00,368.1,368.1,366.92,366.92,4083.0,319.3958,319.3958,318.372,318.372,4083.0
2020-04-06 11:35:00,367.06,367.32,366.26,367.23,7716.0,318.4934,318.719,317.7993,318.6409,7716.0
2020-04-06 11:40:00,367.0,367.84,366.85,367.84,4905.0,318.4414,319.1702,318.3112,319.1702,4905.0
2020-04-06 11:45:00,367.68,368.5,366.97,368.38,3048.0,319.0314,319.7429,318.4153,319.6388,3048.0
2020-04-06 11:50:00,368.05,368.31,367.51,367.51,3492.0,319.3525,319.5781,318.8839,318.8839,3492.0
2020-04-06 11:55:00,367.76,367.78,365.99,365.99,6039.0,319.1008,319.1182,317.565,317.565,6039.0
2020-04-06 12:00:00,365.85,367.76,365.67,366.86,4087.0,317.4435,319.1008,317.2874,318.3199,4087.0
2020-04-06 12:05:00,366.92,367.33,366.0,367.01,2123.0,318.372,318.7277,317.5737,318.4501,2123.0
2020-04-06 12:10:00,366.85,367.86,366.3,366.92,3247.0,318.3112,319.1876,317.834,318.372,3247.0
2020-04-06 12:15:00,366.88,367.16,366.51,366.73,5541.0,318.3373,318.5802,318.0162,318.2071,5541.0
2020-04-06 12:20:00,366.86,366.96,366.35,366.67,4245.0,318.3199,318.4067,317.8774,318.155,4245.0
2020-04-06 12:25:00,366.49,366.71,364.7,365.15,18470.0,317.9989,318.1898,316.4457,316.8362,18470.0
2020-04-06 12:30:00,365.0,366.46,364.88,366.28,24086.0,316.706,317.9728,316.6019,317.8166,24086.0
2020-04-06 12:35:00,366.04,366.75,365.24,365.97,17737.0,317.6084,318.2245,316.9142,317.5477,17737.0
2020-04-06 12:40:00,366.28,366.29,365.0,365.26,12658.0,317.8166,317.8253,316.706,316.9316,12658.0
2020-04-06 12:45:00,365.36,366.4,365.27,366.05,7275.0,317.0184,317.9208,316.9403,317.6171,7275.0
2020-04-06 12:50:00,365.86,367.0,365.74,366.59,6127.0,317.4522,318.4414,317.3481,318.0856,6127.0
2020-04-06 12:55:00,366.69,367.72,366.54,367.5,8464.0,318.1724,319.0661,318.0422,318.8752,8464.0
2020-04-06 13:00:00,367.87,368.09,367.26,367.76,6364.0,319.1963,319.3872,318.667,319.1008,6364.0
2020-04-06 13:05:00,367.73,368.61,367.47,368.58,6266.0,319.0748,319.8384,318.8492,319.8123,6266.0
2020-04-06 13:10:00,368.45,369.75,368.45,369.57,9650.0,319.6995,320.8275,319.6995,320.6713,9650.0
2020-04-06 13:15:00,369.56,369.95,368.92,369.35,4077.0,320.6627,321.0011,320.1073,320.4804,4077.0
2020-04-06 13:20:00,369.24,369.24,367.89,367.89,5690.0,320.385,320.385,319.2136,319.2136,5690.0
2020-04-06 13:25:00,367.99,368.26,367.01,367.38,6595.0,319.3004,319.5347,318.4501,318.7711,6595.0
2020-04-06 13:30:00,367.51,367.59,366.32,366.71,8501.0,318.8839,318.9533,317.8514,318.1898,8501.0
2020-04-06 13:35:00,367.22,368.0,366.9,367.63,4885.0,318.6323,319.3091,318.3546,318.988,4885.0
2020-04-06 13:40:00,367.94,368.8,367.77,368.4,7411.0,319.257,320.0032,319.1095,319.6561,7411.0
2020-04-06 13:45:00,368.59,369.45,367.94,368.96,3882.0,319.821,320.5672,319.257,320.142,3882.0
2020-04-06 13:50:00,368.76,369.08,368.4,368.66,3005.0,319.9685,320.2462,319.6561,319.8817,3005.0
2020-04-06 13:55:00,368.21,369.07,368.21,368.86,4955.0,319.4913,320.2375,319.4913,320.0553,4955.0
2020-04-06 14:00:00,368.65,368.86,367.94,368.43,3605.0,319.8731,320.0553,319.257,319.6822,3605.0
2020-04-06 14:05:00,368.34,368.45,366.35,366.35,18288.0,319.6041,319.6995,317.8774,317.8774,18288.0
2020-04-06 14:10:00,366.32,367.07,366.0,366.22,8198.0,317.8514,318.5021,317.5737,317.7646,8198.0
2020-04-06 14:15:00,366.29,366.81,365.92,366.25,9550.0,317.8253,318.2765,317.5043,317.7906,9550.0
2020-04-06 14:20:00,366.02,366.55,365.95,366.2,10608.0,317.591,318.0509,317.5303,317.7472,10608.0
2020-04-06 14:25:00,366.52,366.69,366.0,366.24,15317.0,318.0249,318.1724,317.5737,317.7819,15317.0
2020-04-06 14:30:00,366.41,367.1,365.92,366.49,13328.0,317.9294,318.5281,317.5043,317.9989,13328.0
2020-04-06 14:35:00,366.84,367.21,366.55,366.67,3511.0,318.3025,318.6236,318.0509,318.155,3511.0
2020-04-06 14:40:00,366.74,366.97,366.0,366.1,18430.0,318.2158,318.4153,317.5737,317.6605,18430.0
2020-04-06 14:45:00,366.48,367.12,366.31,366.55,6542.0,317.9902,318.5455,317.8427,318.0509,6542.0
2020-04-06 14:50:00,366.41,367.24,366.04,366.83,6045.0,317.9294,318.6496,317.6084,318.2939,6045.0
2020-04-06 14:55:00,366.68,367.85,366.68,367.1,5176.0,318.1637,319.1789,318.1637,318.5281,5176.0
2020-04-06 15:00:00,367.16,367.56,366.44,367.19,5407.0,318.5802,318.9273,317.9555,318.6062,5407.0
2020-04-06 15:05:00,367.34,368.4,366.86,367.47,5126.0,318.7364,319.6561,318.3199,318.8492,5126.0
2020-04-06 15:10:00,367.72,367.99,366.85,367.69,8699.0,319.0661,319.3004,318.3112,319.0401,8699.0
2020-04-06 15:15:00,367.68,368.27,367.5,368.08,14669.0,319.0314,319.5433,318.8752,319.3785,14669.0
2020-04-06 15:20:00,367.95,368.31,366.32,367.68,32710.0,319.2657,319.5781,317.8514,319.0314,32710.0
2020-04-06 15:25:00,367.68,367.92,366.73,367.69,36190.0,319.0314,319.2397,318.2071,319.0401,36190.0
2020-04-06 15:30:00,367.44,367.65,366.55,366.55,20193.0,318.8232,319.0054,318.0509,318.0509,20193.0
2020-04-06 15:35:00,366.63,367.01,366.21,366.67,9149.0,318.1203,318.4501,317.7559,318.155,9149.0
2020-04-06 15:40:00,366.82,367.5,366.67,367.44,12654.0,318.2852,318.8752,318.155,318.8232,12654.0
2020-04-06 15:45:00,367.59,367.7,365.35,366.9,29451.0,318.9533,319.0488,317.0097,318.3546,29451.0
2020-04-06 15:50:00,367.34,369.89,367.22,369.66,77471.0,318.7364,320.949,318.6323,320.7494,77471.0
2020-04-06 15:55:00,369.83,369.85,367.0,367.81,104582.0,320.8969,320.9143,318.4414,319.1442,104582.0
2020-04-07 09:30:00,380.5,381.9,376.2,377.12,74247.0,330.1552,331.3699,326.4241,327.2224,74247.0
2020-04-07 09:35:00,377.33,378.14,373.53,373.99,24669.0,327.4046,328.1074,324.1074,324.5065,24669.0
2020-04-07 09:40:00,373.33,376.51,372.0,374.84,15860.0,323.9338,326.6931,322.7798,325.2441,15860.0
2020-04-07 09:45:00,374.62,376.17,373.66,374.55,11108.0,325.0532,326.3981,324.2202,324.9924,11108.0
2020-04-07 09:50:00,374.33,377.93,372.89,377.93,22066.0,324.8015,327.9252,323.5521,327.9252,22066.0
2020-04-07 09:55:00,377.15,377.6,375.07,376.07,14876.0,327.2484,327.6389,325.4436,326.3113,14876.0
2020-04-07 10:00:00,376.5,376.7,371.51,373.0,38221.0,326.6844,326.858,322.3547,323.6475,38221.0
2020-04-07 10:05:00,373.0,373.42,371.6,372.0,53201.0,323.6475,324.0119,322.4327,322.7798,53201.0
2020-04-07 10:10:00,372.32,373.99,372.0,372.58,15094.0,323.0575,324.5065,322.7798,323.2831,15094.0
2020-04-07 10:15:00,372.05,373.67,371.01,373.23,17906.0,322.8232,324.2289,321.9208,323.8471,17906.0
2020-04-07 10:20:00,373.48,374.79,372.84,373.21,11446.0,324.064,325.2007,323.5087,323.8297,11446.0
2020-04-07 10:25:00,372.96,374.75,372.16,373.94,14890.0,323.6128,325.166,322.9186,324.4631,14890.0
2020-04-07 10:30:00,373.63,375.4,373.53,374.37,7327.0,324.1941,325.73,324.1074,324.8362,7327.0
2020-04-07 10:35:00,373.95,374.87,373.51,374.25,10947.0,324.4718,325.2701,324.09,324.7321,10947.0
2020-04-07 10:40:00,374.29,374.47,371.71,371.71,150768.0,324.7668,324.923,322.5282,322.5282,150768.0
2020-04-07 10:45:00,372.14,372.87,369.0,369.33,16238.0,322.9013,323.5347,320.1768,320.4631,16238.0
2020-04-07 10:50:00,369.35,370.4,368.56,368.56,13411.0,320.4804,321.3915,319.795,319.795,13411.0
2020-04-07 10:55:00,368.78,371.81,368.73,371.29,8382.0,319.9859,322.615,319.9425,322.1638,8382.0
2020-04-07 11:00:00,371.2,371.44,370.01,370.69,7473.0,322.0857,322.2939,321.0531,321.6431,7473.0
2020-04-07 11:05:00,370.85,371.34,370.05,371.0,21433.0,321.782,322.2071,321.0878,321.9121,21433.0
2020-04-07 11:10:00,371.0,371.38,370.33,370.83,11169.0,321.9121,322.2419,321.3308,321.7646,11169.0
2020-04-07 11:15:00,370.68,371.55,369.91,369.91,15764.0,321.6345,322.3894,320.9664,320.9664,15764.0
2020-04-07 11:20:00,370.1,371.18,368.61,371.01,9733.0,321.1312,322.0683,319.8384,321.9208,9733.0
2020-04-07 11:25:00,371.25,372.08,369.3,370.98,6861.0,322.1291,322.8492,320.4371,321.8948,6861.0
2020-04-07 11:30:00,370.99,373.14,370.99,372.0,8058.0,321.9035,323.769,321.9035,322.7798,8058.0
2020-04-07 11:35:00,371.88,373.58,371.55,373.58,8821.0,322.6757,324.1508,322.3894,324.1508,8821.0
2020-04-07 11:40:00,373.8,374.14,372.59,373.68,14413.0,324.3417,324.6367,323.2918,324.2375,14413.0
2020-04-07 11:45:00,374.17,374.72,373.49,373.97,4944.0,324.6627,325.1399,324.0727,324.4892,4944.0
2020-04-07 11:50:00,373.95,373.95,372.32,372.8,5608.0,324.4718,324.4718,323.0575,323.474,5608.0
2020-04-07 11:55:00,372.58,372.98,371.3,371.56,12018.0,323.2831,323.6302,322.1724,322.398,12018.0
2020-04-07 12:00:00,372.0,373.22,371.7,372.5,5836.0,322.7798,323.8384,322.5195,323.2137,5836.0
2020-04-07 12:05:00,372.62,373.81,372.35,373.57,7137.0,323.3178,324.3503,323.0835,324.1421,7137.0
2020-04-07 12:10:00,373.74,373.74,372.68,373.35,9497.0,324.2896,324.2896,323.3698,323.9512,9497.0
2020-04-07 12:15:00,373.4,374.33,373.0,373.29,12572.0,323.9946,324.8015,323.6475,323.8991,12572.0
2020-04-07 12:20:00,373.16,373.43,371.31,371.51,7336.0,323.7863,324.0206,322.1811,322.3547,7336.0
2020-04-07 12:25:00,371.72,372.26,371.24,372.26,6496.0,322.5369,323.0054,322.1204,323.0054,6496.0
2020-04-07 12:30:00,372.33,372.36,371.14,371.34,4107.0,323.0662,323.0922,322.0336,322.2071,4107.0
2020-04-07 12:35:00,371.34,371.34,370.06,370.07,5973.0,322.2071,322.2071,321.0965,321.1052,5973.0
2020-04-07 12:40:00,370.61,370.72,369.04,369.74,13737.0,321.5737,321.6692,320.2115,320.8188,13737.0
2020-04-07 12:45:00,370.18,370.18,369.0,369.48,7122.0,321.2006,321.2006,320.1768,320.5932,7122.0
2020-04-07 12:50:00,369.47,369.84,368.54,369.73,9945.0,320.5846,320.9056,319.7776,320.8102,9945.0
2020-04-07 12:55:00,369.35,370.29,369.3,369.69,11975.0,320.4804,321.2961,320.4371,320.7755,11975.0
2020-04-07 13:00:00,369.56,370.2,369.32,369.94,4169.0,320.6627,321.218,320.4544,320.9924,4169.0
2020-04-07 13:05:00,369.7,370.58,369.49,369.57,3637.0,320.7841,321.5477,320.6019,320.6713,3637.0
2020-04-07 13:10:00,369.85,370.16,369.17,370.13,8928.0,320.9143,321.1833,320.3243,321.1572,8928.0
2020-04-07 13:15:00,369.85,369.85,368.27,368.82,7934.0,320.9143,320.9143,319.5433,320.0206,7934.0
2020-04-07 13:20:00,368.51,368.75,367.94,368.41,8583.0,319.7516,319.9598,319.257,319.6648,8583.0
2020-04-07 13:25:00,368.42,369.36,368.26,368.68,8871.0,319.6735,320.4891,319.5347,319.8991,8871.0
2020-04-07 13:30:00,368.57,369.26,368.45,368.58,9729.0,319.8036,320.4024,319.6995,319.8123,9729.0
2020-04-07 13:35:00,368.79,369.88,368.36,369.24,9140.0,319.9945,320.9403,319.6214,320.385,9140.0
2020-04-07 13:40:00,368.91,370.49,368.91,369.55,9194.0,320.0987,321.4696,320.0987,320.654,9194.0
2020-04-07 13:45:00,369.46,370.5,369.26,369.45,9390.0,320.5759,321.4783,320.4024,320.5672,9390.0
2020-04-07 13:50:00,369.0,369.52,368.79,369.33,3475.0,320.1768,320.628,319.9945,320.4631,3475.0
2020-04-07 13:55:00,369.33,369.33,367.71,367.71,2986.0,320.4631,320.4631,319.0574,319.0574,2986.0
2020-04-07 14:00:00,368.06,368.31,366.64,367.18,8883.0,319.3611,319.5781,318.129,318.5976,8883.0
2020-04-07 14:05:00,367.56,367.69,366.39,367.29,6451.0,318.9273,319.0401,317.9121,318.693,6451.0
2020-04-07 14:10:00,367.26,368.1,366.8,366.8,2815.0,318.667,319.3958,318.2678,318.2678,2815.0
2020-04-07 14:15:00,366.57,367.07,365.82,365.84,6844.0,318.0683,318.5021,317.4175,317.4349,6844.0
2020-04-07 14:20:00,366.36,367.98,366.05,367.98,3786.0,317.8861,319.2917,317.6171,319.2917,3786.0
2020-04-07 14:25:00,367.86,368.99,367.33,367.93,13689.0,319.1876,320.1681,318.7277,319.2483,13689.0
2020-04-07 14:30:00,367.71,368.21,366.48,366.87,6041.0,319.0574,319.4913,317.9902,318.3286,6041.0
2020-04-07 14:35:00,366.87,366.98,365.01,365.01,3501.0,318.3286,318.424,316.7147,316.7147,3501.0
2020-04-07 14:40:00,365.35,365.43,362.62,362.71,12103.0,317.0097,317.0791,314.6409,314.719,12103.0
2020-04-07 14:45:00,362.9,363.26,361.46,361.59,17274.0,314.8839,315.1962,313.6344,313.7472,17274.0
2020-04-07 14:50:00,361.59,361.74,360.19,360.19,9371.0,313.7472,313.8773,312.5324,312.5324,9371.0
2020-04-07 14:55:00,360.44,361.21,360.01,360.71,8285.0,312.7493,313.4175,312.3762,312.9836,8285.0
2020-04-07 15:00:00,360.8,361.8,360.71,361.44,9856.0,313.0617,313.9294,312.9836,313.617,9856.0
2020-04-07 15:05:00,361.25,363.09,361.09,362.94,8455.0,313.4522,315.0487,313.3133,314.9186,8455.0
2020-04-07 15:10:00,363.87,364.35,363.04,363.5,6421.0,315.7255,316.142,315.0053,315.4045,6421.0
2020-04-07 15:15:00,363.69,363.85,361.58,361.58,3380.0,315.5693,315.7082,313.7385,313.7385,3380.0
2020-04-07 15:20:00,361.85,361.86,358.84,358.84,7008.0,313.9728,313.9815,311.361,311.361,7008.0
2020-04-07 15:25:00,359.04,360.12,357.12,357.28,25871.0,311.5346,312.4717,309.8686,310.0075,25871.0
2020-04-07 15:30:00,357.25,358.63,356.51,358.25,24869.0,309.9814,311.1788,309.3393,310.8491,24869.0
2020-04-07 15:35:00,358.02,359.53,357.38,359.06,37234.0,310.6495,311.9598,310.0942,311.5519,37234.0
2020-04-07 15:40:00,359.13,360.02,357.83,358.05,20152.0,311.6127,312.3849,310.4847,310.6756,20152.0
2020-04-07 15:45:00,358.88,361.0,358.2,360.95,17260.0,311.3958,313.2353,310.8057,313.1919,17260.0
2020-04-07 15:50:00,359.94,359.94,357.03,357.66,34609.0,312.3155,312.3155,309.7905,310.3372,34609.0
2020-04-07 15:55:00,358.01,358.66,354.05,354.76,69869.0,310.6409,311.2049,307.2048,307.8209,69869.0
2020-04-08 09:30:00,361.37,364.15,358.59,361.99,31781.0,313.5563,315.9685,311.1441,314.0943,31781.0
2020-04-08 09:35:00,361.94,362.4,359.3,360.24,8175.0,314.0509,314.45,311.7602,312.5758,8175.0
2020-04-08 09:40:00,360.51,361.94,360.51,360.86,4507.0,312.8101,314.0509,312.8101,313.1138,4507.0
2020-04-08 09:45:00,361.34,362.15,359.86,360.99,6860.0,313.5303,314.2331,312.2461,313.2266,6860.0
2020-04-08 09:50:00,361.58,363.29,360.5,361.91,7797.0,313.7385,315.2223,312.8014,314.0248,7797.0
2020-04-08 09:55:00,361.91,362.5,359.8,359.8,5427.0,314.0248,314.5368,312.194,312.194,5427.0
2020-04-08 10:00:00,360.58,362.03,360.01,360.08,4558.0,312.8708,314.129,312.3762,312.437,4558.0
2020-04-08 10:05:00,360.2,360.2,359.29,359.84,4811.0,312.5411,312.5411,311.7515,312.2287,4811.0
2020-04-08 10:10:00,359.84,362.24,359.83,362.24,4604.0,312.2287,314.3112,312.2201,314.3112,4604.0
2020-04-08 10:15:00,361.66,361.92,361.16,361.92,7183.0,313.8079,314.0335,313.3741,314.0335,7183.0
2020-04-08 10:20:00,361.93,362.79,361.6,362.0,5350.0,314.0422,314.7884,313.7559,314.1029,5350.0
2020-04-08 10:25:00,362.17,363.19,361.82,363.19,5814.0,314.2504,315.1355,313.9468,315.1355,5814.0
2020-04-08 10:30:00,363.15,363.48,361.97,363.44,4442.0,315.1008,315.3871,314.0769,315.3524,4442.0
2020-04-08 10:35:00,363.16,363.46,362.75,363.1,6073.0,315.1095,315.3698,314.7537,315.0574,6073.0
2020-04-08 10:40:00,363.28,363.58,361.85,362.59,2868.0,315.2136,315.4739,313.9728,314.6149,2868.0
2020-04-08 10:45:00,362.57,364.47,362.57,363.96,3325.0,314.5975,316.2461,314.5975,315.8036,3325.0
2020-04-08 10:50:00,364.48,366.58,364.48,365.59,8871.0,316.2548,318.077,316.2548,317.2179,8871.0
2020-04-08 10:55:00,365.3,367.06,364.66,366.92,8996.0,316.9663,318.4934,316.411,318.372,8996.0
2020-04-08 11:00:00,367.3,367.3,365.85,365.86,4126.0,318.7017,318.7017,317.4435,317.4522,4126.0
2020-04-08 11:05:00,365.71,367.28,365.71,366.64,3720.0,317.3221,318.6843,317.3221,318.129,3720.0
2020-04-08 11:10:00,366.48,368.03,366.48,367.55,5859.0,317.9902,319.3351,317.9902,318.9186,5859.0
2020-04-08 11:15:00,367.31,368.24,367.24,367.97,2361.0,318.7104,319.5173,318.6496,319.283,2361.0
2020-04-08 11:20:00,367.99,368.89,367.98,368.0,2529.0,319.3004,320.0813,319.2917,319.3091,2529.0
2020-04-08 11:25:00,368.07,369.37,367.86,368.56,12136.0,319.3698,320.4978,319.1876,319.795,12136.0
2020-04-08 11:30:00,368.6,369.31,368.34,369.31,4377.0,319.8297,320.4457,319.6041,320.4457,4377.0
2020-04-08 11:35:00,369.08,369.96,369.07,369.96,7459.0,320.2462,321.0097,320.2375,321.0097,7459.0
2020-04-08 11:40:00,369.72,369.94,368.95,369.14,9058.0,320.8015,320.9924,320.1334,320.2982,9058.0
2020-04-08 11:45:00,368.97,369.54,368.96,369.4,4594.0,320.1507,320.6453,320.142,320.5238,4594.0
2020-04-08 11:50:00,369.38,369.38,368.01,368.67,5038.0,320.5065,320.5065,319.3177,319.8904,5038.0
2020-04-08 11:55:00,368.67,369.37,368.06,368.62,4773.0,319.8904,320.4978,319.3611,319.847,4773.0
2020-04-08 12:00:00,368.15,368.32,367.29,368.14,7963.0,319.4392,319.5867,318.693,319.4305,7963.0
2020-04-08 12:05:00,368.08,368.41,367.68,368.13,5020.0,319.3785,319.6648,319.0314,319.4219,5020.0
2020-04-08 12:10:00,367.89,368.8,367.62,368.8,6320.0,319.2136,320.0032,318.9793,320.0032,6320.0
2020-04-08 12:15:00,368.86,370.33,368.85,370.05,4259.0,320.0553,321.3308,320.0466,321.0878,4259.0
2020-04-08 12:20:00,370.69,371.03,370.53,370.8,8244.0,321.6431,321.9382,321.5043,321.7386,8244.0
2020-04-08 12:25:00,370.95,370.95,370.0,370.47,4567.0,321.8687,321.8687,321.0444,321.4523,4567.0
2020-04-08 12:30:00,371.08,371.41,370.85,371.28,2597.0,321.9815,322.2679,321.782,322.1551,2597.0
2020-04-08 12:35:00,371.43,372.28,370.49,371.59,8128.0,322.2852,323.0228,321.4696,322.4241,8128.0
2020-04-08 12:40:00,372.3,372.65,370.91,371.57,4061.0,323.0401,323.3438,321.834,322.4067,4061.0
2020-04-08 12:45:00,371.6,371.79,371.14,371.14,3000.0,322.4327,322.5976,322.0336,322.0336,3000.0
2020-04-08 12:50:00,371.2,371.45,370.36,370.43,3338.0,322.0857,322.3026,321.3568,321.4175,3338.0
2020-04-08 12:55:00,370.75,371.05,370.11,370.65,6531.0,321.6952,321.9555,321.1399,321.6084,6531.0
2020-04-08 13:00:00,370.1,370.39,368.83,369.83,7021.0,321.1312,321.3828,320.0292,320.8969,7021.0
2020-04-08 13:05:00,369.54,370.35,369.01,369.29,3252.0,320.6453,321.3481,320.1854,320.4284,3252.0
2020-04-08 13:10:00,368.83,370.12,368.82,370.12,960.0,320.0292,321.1486,320.0206,321.1486,960.0
2020-04-08 13:15:00,370.26,371.12,370.01,370.91,18584.0,321.27,322.0163,321.0531,321.834,18584.0
2020-04-08 13:20:00,370.65,371.26,370.64,371.03,2630.0,321.6084,322.1377,321.5998,321.9382,2630.0
2020-04-08 13:25:00,371.17,371.17,369.92,370.41,6586.0,322.0596,322.0596,320.975,321.4002,6586.0
2020-04-08 13:30:00,370.39,371.05,368.6,369.07,10234.0,321.3828,321.9555,319.8297,320.2375,10234.0
2020-04-08 13:35:00,368.62,369.13,367.5,368.02,9929.0,319.847,320.2896,318.8752,319.3264,9929.0
2020-04-08 13:40:00,367.79,368.29,365.6,366.47,7772.0,319.1269,319.5607,317.2266,317.9815,7772.0
2020-04-08 13:45:00,366.66,367.67,366.1,366.21,16402.0,318.1464,319.0227,317.6605,317.7559,16402.0
2020-04-08 13:50:00,366.59,367.51,366.53,366.79,6547.0,318.0856,318.8839,318.0336,318.2592,6547.0
2020-04-08 13:55:00,366.58,366.79,365.38,365.53,18158.0,318.077,318.2592,317.0357,317.1659,18158.0
2020-04-08 14:00:00,365.46,367.96,364.52,367.75,23266.0,317.1051,319.2744,316.2895,319.0921,23266.0
2020-04-08 14:05:00,368.59,368.87,366.69,367.43,18629.0,319.821,320.064,318.1724,318.8145,18629.0
2020-04-08 14:10:00,367.59,367.84,366.82,367.05,11177.0,318.9533,319.1702,318.2852,318.4848,11177.0
2020-04-08 14:15:00,367.22,368.36,366.8,367.11,5518.0,318.6323,319.6214,318.2678,318.5368,5518.0
2020-04-08 14:20:00,367.37,367.66,366.51,367.11,15507.0,318.7624,319.0141,318.0162,318.5368,15507.0
2020-04-08 14:25:00,367.27,367.53,366.83,367.09,20042.0,318.6757,318.9013,318.2939,318.5195,20042.0
2020-04-08 14:30:00,367.45,368.25,366.9,367.36,21208.0,318.8318,319.526,318.3546,318.7537,21208.0
2020-04-08 14:35:00,367.39,368.12,366.32,367.36,19643.0,318.7798,319.4132,317.8514,318.7537,19643.0
2020-04-08 14:40:00,367.59,367.95,367.12,367.4,6859.0,318.9533,319.2657,318.5455,318.7885,6859.0
2020-04-08 14:45:00,367.22,367.38,366.54,366.9,7568.0,318.6323,318.7711,318.0422,318.3546,7568.0
2020-04-08 14:50:00,366.9,367.38,366.59,366.93,7426.0,318.3546,318.7711,318.0856,318.3806,7426.0
2020-04-08 14:55:00,367.29,367.67,366.61,367.67,12829.0,318.693,319.0227,318.103,319.0227,12829.0
2020-04-08 15:00:00,367.31,367.78,367.03,367.54,8474.0,318.7104,319.1182,318.4674,318.9099,8474.0
2020-04-08 15:05:00,367.4,367.8,366.72,366.72,13649.0,318.7885,319.1355,318.1984,318.1984,13649.0
2020-04-08 15:10:00,366.53,366.57,365.61,365.65,5367.0,318.0336,318.0683,317.2353,317.27,5367.0
2020-04-08 15:15:00,366.01,366.39,365.61,366.0,11207.0,317.5824,317.9121,317.2353,317.5737,11207.0
2020-04-08 15:20:00,366.31,366.61,364.76,365.25,11933.0,317.8427,318.103,316.4978,316.9229,11933.0
2020-04-08 15:25:00,365.29,366.0,365.24,365.65,8777.0,316.9576,317.5737,316.9142,317.27,8777.0
2020-04-08 15:30:00,365.6,367.36,365.0,365.29,12146.0,317.2266,318.7537,316.706,316.9576,12146.0
2020-04-08 15:35:00,365.5,365.51,363.44,364.27,18702.0,317.1398,317.1485,315.3524,316.0726,18702.0
2020-04-08 15:40:00,363.94,363.94,361.84,362.03,30975.0,315.7863,315.7863,313.9641,314.129,30975.0
2020-04-08 15:45:00,361.89,363.05,361.0,361.08,30952.0,314.0075,315.014,313.2353,313.3047,30952.0
2020-04-08 15:50:00,361.58,363.86,361.17,362.37,47824.0,313.7385,315.7168,313.3828,314.424,47824.0
2020-04-08 15:55:00,361.93,362.3,360.27,361.36,76856.0,314.0422,314.3632,312.6018,313.5476,76856.0
2020-04-09 09:30:00,369.74,370.01,363.52,365.04,34938.0,320.8188,321.0531,315.4218,316.7407,34938.0
2020-04-09 09:35:00,366.22,368.59,365.79,368.35,8827.0,317.7646,319.821,317.3915,319.6128,8827.0
2020-04-09 09:40:00,368.23,370.65,368.15,369.63,18485.0,319.5086,321.6084,319.4392,320.7234,18485.0
2020-04-09 09:45:00,369.77,370.12,367.53,368.81,11110.0,320.8449,321.1486,318.9013,320.0119,11110.0
2020-04-09 09:50:00,368.77,369.51,368.14,368.73,6098.0,319.9772,320.6193,319.4305,319.9425,6098.0
2020-04-09 09:55:00,369.45,371.71,369.01,370.39,6879.0,320.5672,322.5282,320.1854,321.3828,6879.0
2020-04-09 10:00:00,370.74,372.0,369.75,371.47,16581.0,321.6865,322.7798,320.8275,322.3199,16581.0
2020-04-09 10:05:00,371.5,371.5,369.81,370.88,12504.0,322.346,322.346,320.8796,321.808,12504.0
2020-04-09 10:10:00,370.94,372.75,370.94,371.95,9707.0,321.8601,323.4306,321.8601,322.7364,9707.0
2020-04-09 10:15:00,372.25,372.25,370.32,370.76,7404.0,322.9967,322.9967,321.3221,321.7039,7404.0
2020-04-09 10:20:00,370.83,371.5,370.36,370.97,10190.0,321.7646,322.346,321.3568,321.8861,10190.0
2020-04-09 10:25:00,371.45,374.22,371.22,372.05,12913.0,322.3026,324.7061,322.103,322.8232,12913.0
2020-04-09 10:30:00,372.25,373.05,371.72,372.96,12575.0,322.9967,323.6909,322.5369,323.6128,12575.0
2020-04-09 10:35:00,373.28,374.2,372.31,373.98,7586.0,323.8905,324.6887,323.0488,324.4978,7586.0
2020-04-09 10:40:00,374.23,374.23,372.19,373.4,13634.0,324.7148,324.7148,322.9447,323.9946,13634.0
2020-04-09 10:45:00,373.39,374.16,372.39,372.51,20733.0,323.9859,324.654,323.1182,323.2223,20733.0
2020-04-09 10:50:00,372.5,372.99,371.74,372.78,9278.0,323.2137,323.6388,322.5542,323.4566,9278.0
2020-04-09 10:55:00,373.31,374.49,373.16,373.81,7816.0,323.9165,324.9404,323.7863,324.3503,7816.0
2020-04-09 11:00:00,373.6,373.68,371.82,372.24,6957.0,324.1681,324.2375,322.6236,322.9881,6957.0
2020-04-09 11:05:00,371.92,372.35,370.98,371.98,6957.0,322.7104,323.0835,321.8948,322.7625,6957.0
2020-04-09 11:10:00,372.3,372.47,371.33,372.2,7308.0,323.0401,323.1876,322.1985,322.9534,7308.0
2020-04-09 11:15:00,372.24,372.25,371.12,371.25,6188.0,322.9881,322.9967,322.0163,322.1291,6188.0
2020-04-09 11:20:00,371.49,371.72,370.25,370.88,14659.0,322.3373,322.5369,321.2614,321.808,14659.0
2020-04-09 11:25:00,371.34,371.49,370.25,370.81,14759.0,322.2071,322.3373,321.2614,321.7473,14759.0
2020-04-09 11:30:00,371.0,371.53,370.74,371.25,10155.0,321.9121,322.372,321.6865,322.1291,10155.0
2020-04-09 11:35:00,371.29,371.51,370.42,371.0,13595.0,322.1638,322.3547,321.4089,321.9121,13595.0
2020-04-09 11:40:00,371.23,371.64,370.7,371.21,8973.0,322.1117,322.4675,321.6518,322.0943,8973.0
2020-04-09 11:45:00,371.14,371.41,370.88,371.16,13473.0,322.0336,322.2679,321.808,322.051,13473.0
2020-04-09 11:50:00,371.25,371.27,370.07,370.89,4389.0,322.1291,322.1464,321.1052,321.8167,4389.0
2020-04-09 11:55:00,370.92,371.54,370.54,370.96,5960.0,321.8427,322.3807,321.513,321.8774,5960.0
2020-04-09 12:00:00,371.16,371.4,370.6,371.24,4857.0,322.051,322.2592,321.5651,322.1204,4857.0
2020-04-09 12:05:00,371.5,371.52,370.72,371.25,6519.0,322.346,322.3633,321.6692,322.1291,6519.0
2020-04-09 12:10:00,371.28,371.39,370.64,371.18,8385.0,322.1551,322.2505,321.5998,322.0683,8385.0
2020-04-09 12:15:00,371.01,372.32,371.01,372.2,25404.0,321.9208,323.0575,321.9208,322.9534,25404.0
2020-04-09 12:20:00,372.27,372.8,372.03,372.17,16375.0,323.0141,323.474,322.8058,322.9273,16375.0
2020-04-09 12:25:00,372.17,372.17,371.22,371.65,8999.0,322.9273,322.9273,322.103,322.4761,8999.0
2020-04-09 12:30:00,371.63,372.15,371.38,371.96,5172.0,322.4588,322.91,322.2419,322.7451,5172.0
2020-04-09 12:35:00,371.84,372.95,371.48,372.95,8892.0,322.641,323.6041,322.3286,323.6041,8892.0
2020-04-09 12:40:00,373.0,373.0,372.25,372.35,4164.0,323.6475,323.6475,322.9967,323.0835,4164.0
2020-04-09 12:45:00,372.2,372.85,371.82,372.48,5930.0,322.9534,323.5174,322.6236,323.1963,5930.0
2020-04-09 12:50:00,372.26,373.1,372.26,373.09,5298.0,323.0054,323.7343,323.0054,323.7256,5298.0
2020-04-09 12:55:00,372.81,373.92,372.81,373.67,11772.0,323.4826,324.4458,323.4826,324.2289,11772.0
2020-04-09 13:00:00,373.69,373.94,373.14,373.43,3300.0,324.2462,324.4631,323.769,324.0206,3300.0
2020-04-09 13:05:00,373.05,374.3,373.05,374.12,3288.0,323.6909,324.7755,323.6909,324.6193,3288.0
2020-04-09 13:10:00,374.05,374.23,373.25,374.1,3124.0,324.5586,324.7148,323.8644,324.602,3124.0
2020-04-09 13:15:00,374.1,374.25,373.02,374.1,7667.0,324.602,324.7321,323.6649,324.602,7667.0
2020-04-09 13:20:00,374.11,374.48,373.28,374.43,7577.0,324.6106,324.9317,323.8905,324.8883,7577.0
2020-04-09 13:25:00,374.01,375.66,374.01,375.64,5802.0,324.5239,325.9556,324.5239,325.9382,5802.0
2020-04-09 13:30:00,375.61,376.33,374.68,375.47,7732.0,325.9122,326.5369,325.1052,325.7907,7732.0
2020-04-09 13:35:00,375.41,375.69,374.1,374.84,14187.0,325.7386,325.9816,324.602,325.2441,14187.0
2020-04-09 13:40:00,374.91,375.74,374.85,375.26,4217.0,325.3048,326.025,325.2527,325.6085,4217.0
2020-04-09 13:45:00,375.0,375.18,374.03,374.52,4286.0,325.3829,325.5391,324.5412,324.9664,4286.0
2020-04-09 13:50:00,374.01,374.96,373.45,374.53,11132.0,324.5239,325.3482,324.038,324.9751,11132.0
2020-04-09 13:55:00,374.24,374.79,373.45,373.63,11745.0,324.7234,325.2007,324.038,324.1941,11745.0
2020-04-09 14:00:00,373.59,374.3,373.43,373.56,7771.0,324.1594,324.7755,324.0206,324.1334,7771.0
2020-04-09 14:05:00,373.28,373.7,372.64,372.94,4900.0,323.8905,324.2549,323.3351,323.5954,4900.0
2020-04-09 14:10:00,373.4,374.23,372.67,373.12,3857.0,323.9946,324.7148,323.3612,323.7516,3857.0
2020-04-09 14:15:00,372.87,373.31,371.53,372.13,8627.0,323.5347,323.9165,322.372,322.8926,8627.0
2020-04-09 14:20:00,371.96,372.57,371.55,372.05,14754.0,322.7451,323.2744,322.3894,322.8232,14754.0
2020-04-09 14:25:00,372.16,372.26,370.98,370.98,18604.0,322.9186,323.0054,321.8948,321.8948,18604.0
2020-04-09 14:30:00,371.33,372.21,371.1,371.35,12690.0,322.1985,322.962,321.9989,322.2158,12690.0
2020-04-09 14:35:00,370.89,372.1,370.78,372.0,10145.0,321.8167,322.8666,321.7212,322.7798,10145.0
2020-04-09 14:40:00,372.1,372.17,371.1,372.04,19528.0,322.8666,322.9273,321.9989,322.8145,19528.0
2020-04-09 14:45:00,372.16,372.44,371.1,371.5,8277.0,322.9186,323.1616,321.9989,322.346,8277.0
2020-04-09 14:50:00,371.66,371.74,370.5,370.59,15575.0,322.4848,322.5542,321.4783,321.5564,15575.0
2020-04-09 14:55:00,370.59,372.05,370.41,372.0,13836.0,321.5564,322.8232,321.4002,322.7798,13836.0
2020-04-09 15:00:00,371.91,372.27,371.47,371.5,9291.0,322.7017,323.0141,322.3199,322.346,9291.0
2020-04-09 15:05:00,371.32,372.33,370.7,370.79,29563.0,322.1898,323.0662,321.6518,321.7299,29563.0
2020-04-09 15:10:00,370.83,371.21,370.15,370.84,14137.0,321.7646,322.0943,321.1746,321.7733,14137.0
2020-04-09 15:15:00,371.0,371.67,369.49,370.25,19830.0,321.9121,322.4935,320.6019,321.2614,19830.0
2020-04-09 15:20:00,370.25,370.38,369.49,370.08,9649.0,321.2614,321.3742,320.6019,321.1139,9649.0
2020-04-09 15:25:00,370.25,370.43,369.41,370.25,21237.0,321.2614,321.4175,320.5325,321.2614,21237.0
2020-04-09 15:30:00,370.4,370.72,369.8,370.04,40765.0,321.3915,321.6692,320.8709,321.0792,40765.0
2020-04-09 15:35:00,370.08,371.03,369.71,370.89,21718.0,321.1139,321.9382,320.7928,321.8167,21718.0
2020-04-09 15:40:00,371.02,372.38,370.27,371.88,17636.0,321.9295,323.1095,321.2787,322.6757,17636.0
2020-04-09 15:45:00,372.0,372.55,370.05,371.27,15457.0,322.7798,323.257,321.0878,322.1464,15457.0
2020-04-09 15:50:00,371.0,371.85,370.65,371.61,28062.0,321.9121,322.6497,321.6084,322.4414,28062.0
2020-04-09 15:55:00,371.34,371.66,370.47,370.67,50516.0,322.2071,322.4848,321.4523,321.6258,50516.0
2020-04-13 09:30:00,370.95,372.78,370.03,370.97,32862.0,321.8687,323.4566,321.0705,321.8861,32862.0
2020-04-13 09:35:00,370.76,372.73,370.26,372.47,6347.0,321.7039,323.4132,321.27,323.1876,6347.0
2020-04-13 09:40:00,372.64,373.14,371.5,371.94,7056.0,323.3351,323.769,322.346,322.7278,7056.0
2020-04-13 09:45:00,372.17,372.65,370.25,370.83,14120.0,322.9273,323.3438,321.2614,321.7646,14120.0
2020-04-13 09:50:00,371.23,372.66,371.23,372.22,9263.0,322.1117,323.3525,322.1117,322.9707,9263.0
2020-04-13 09:55:00,372.03,373.99,370.73,370.73,13038.0,322.8058,324.5065,321.6779,321.6779,13038.0
2020-04-13 10:00:00,370.9,373.6,370.43,373.34,7088.0,321.8254,324.1681,321.4175,323.9425,7088.0
2020-04-13 10:05:00,373.07,373.58,370.5,371.43,9452.0,323.7082,324.1508,321.4783,322.2852,9452.0
2020-04-13 10:10:00,371.49,371.95,370.5,371.22,23059.0,322.3373,322.7364,321.4783,322.103,23059.0
2020-04-13 10:15:00,371.37,371.37,370.0,370.71,22884.0,322.2332,322.2332,321.0444,321.6605,22884.0
2020-04-13 10:20:00,370.78,371.71,370.0,370.85,17773.0,321.7212,322.5282,321.0444,321.782,17773.0
2020-04-13 10:25:00,371.0,372.95,370.65,372.27,10912.0,321.9121,323.6041,321.6084,323.0141,10912.0
2020-04-13 10:30:00,372.12,372.31,370.97,371.39,8252.0,322.8839,323.0488,321.8861,322.2505,8252.0
2020-04-13 10:35:00,371.21,371.49,370.53,371.23,13954.0,322.0943,322.3373,321.5043,322.1117,13954.0
2020-04-13 10:40:00,371.17,371.31,370.34,370.34,10662.0,322.0596,322.1811,321.3395,321.3395,10662.0
2020-04-13 10:45:00,370.79,371.63,370.23,370.23,5325.0,321.7299,322.4588,321.244,321.244,5325.0
2020-04-13 10:50:00,370.39,370.44,368.61,368.99,8708.0,321.3828,321.4262,319.8384,320.1681,8708.0
2020-04-13 10:55:00,369.25,369.7,369.01,369.7,7003.0,320.3937,320.7841,320.1854,320.7841,7003.0
2020-04-13 11:00:00,369.2,369.26,367.25,368.08,7331.0,320.3503,320.4024,318.6583,319.3785,7331.0
2020-04-13 11:05:00,367.73,367.74,366.1,366.53,17626.0,319.0748,319.0835,317.6605,318.0336,17626.0
2020-04-13 11:10:00,367.01,368.13,366.62,367.81,5362.0,318.4501,319.4219,318.1117,319.1442,5362.0
2020-04-13 11:15:00,367.99,368.64,367.98,368.62,2135.0,319.3004,319.8644,319.2917,319.847,2135.0
2020-04-13 11:20:00,368.21,369.29,367.54,368.88,5284.0,319.4913,320.4284,318.9099,320.0726,5284.0
2020-04-13 11:25:00,369.27,369.92,368.97,369.71,4503.0,320.411,320.975,320.1507,320.7928,4503.0
2020-04-13 11:30:00,369.63,369.63,368.45,368.9,6921.0,320.7234,320.7234,319.6995,320.09,6921.0
2020-04-13 11:35:00,368.61,369.88,368.35,369.86,3432.0,319.8384,320.9403,319.6128,320.923,3432.0
2020-04-13 11:40:00,369.45,369.54,368.49,368.93,4677.0,320.5672,320.6453,319.7342,320.116,4677.0
2020-04-13 11:45:00,369.24,369.83,369.11,369.81,4881.0,320.385,320.8969,320.2722,320.8796,4881.0
2020-04-13 11:50:00,369.68,370.13,369.34,369.76,5748.0,320.7668,321.1572,320.4718,320.8362,5748.0
2020-04-13 11:55:00,369.93,370.06,368.59,368.88,8111.0,320.9837,321.0965,319.821,320.0726,8111.0
2020-04-13 12:00:00,368.78,370.0,368.78,369.89,2274.0,319.9859,321.0444,319.9859,320.949,2274.0
2020-04-13 12:05:00,369.97,370.0,369.43,369.57,4503.0,321.0184,321.0444,320.5499,320.6713,4503.0
2020-04-13 12:10:00,369.58,370.26,369.45,370.14,6277.0,320.68,321.27,320.5672,321.1659,6277.0
2020-04-13 12:15:00,370.21,370.6,369.72,370.55,8816.0,321.2267,321.5651,320.8015,321.5217,8816.0
2020-04-13 12:20:00,370.73,370.8,369.93,370.37,5191.0,321.6779,321.7386,320.9837,321.3655,5191.0
2020-04-13 12:25:00,370.67,370.83,369.26,369.77,7847.0,321.6258,321.7646,320.4024,320.8449,7847.0
2020-04-13 12:30:00,369.54,369.61,368.76,368.78,8241.0,320.6453,320.706,319.9685,319.9859,8241.0
2020-04-13 12:35:00,368.68,369.13,368.42,369.08,5429.0,319.8991,320.2896,319.6735,320.2462,5429.0
2020-04-13 12:40:00,369.18,369.77,368.97,369.09,5560.0,320.3329,320.8449,320.1507,320.2548,5560.0
2020-04-13 12:45:00,369.21,370.01,369.04,369.72,4814.0,320.359,321.0531,320.2115,320.8015,4814.0
2020-04-13 12:50:00,369.73,369.73,368.5,368.65,6057.0,320.8102,320.8102,319.7429,319.8731,6057.0
2020-04-13 12:55:00,368.82,369.09,368.31,368.98,4123.0,320.0206,320.2548,319.5781,320.1594,4123.0
2020-04-13 13:00:00,368.76,368.76,368.21,368.35,6218.0,319.9685,319.9685,319.4913,319.6128,6218.0
2020-04-13 13:05:00,368.52,368.52,367.75,367.99,2654.0,319.7603,319.7603,319.0921,319.3004,2654.0
2020-04-13 13:10:00,367.87,367.88,367.0,367.15,4105.0,319.1963,319.2049,318.4414,318.5715,4105.0
2020-04-13 13:15:00,367.24,367.67,367.0,367.03,9656.0,318.6496,319.0227,318.4414,318.4674,9656.0
2020-04-13 13:20:00,367.17,367.17,365.81,365.87,8360.0,318.5889,318.5889,317.4088,317.4609,8360.0
2020-04-13 13:25:00,366.01,366.47,365.71,366.25,6231.0,317.5824,317.9815,317.3221,317.7906,6231.0
2020-04-13 13:30:00,366.44,367.61,366.26,367.25,6076.0,317.9555,318.9707,317.7993,318.6583,6076.0
2020-04-13 13:35:00,367.25,368.2,366.92,367.93,7431.0,318.6583,319.4826,318.372,319.2483,7431.0
2020-04-13 13:40:00,367.82,369.07,367.61,368.66,5683.0,319.1529,320.2375,318.9707,319.8817,5683.0
2020-04-13 13:45:00,368.92,369.1,368.43,368.43,4037.0,320.1073,320.2635,319.6822,319.6822,4037.0
2020-04-13 13:50:00,368.55,369.41,368.38,369.21,8574.0,319.7863,320.5325,319.6388,320.359,8574.0
2020-04-13 13:55:00,369.22,369.47,367.72,367.9,4712.0,320.3676,320.5846,319.0661,319.2223,4712.0
2020-04-13 14:00:00,368.02,368.61,367.91,368.54,5139.0,319.3264,319.8384,319.231,319.7776,5139.0
2020-04-13 14:05:00,368.5,369.19,368.25,368.52,12160.0,319.7429,320.3416,319.526,319.7603,12160.0
2020-04-13 14:10:00,368.2,368.55,367.6,367.75,5797.0,319.4826,319.7863,318.962,319.0921,5797.0
2020-04-13 14:15:00,367.53,368.13,367.4,368.12,4851.0,318.9013,319.4219,318.7885,319.4132,4851.0
2020-04-13 14:20:00,368.19,368.35,367.21,367.59,7428.0,319.4739,319.6128,318.6236,318.9533,7428.0
2020-04-13 14:25:00,367.66,368.57,367.21,368.28,18474.0,319.0141,319.8036,318.6236,319.552,18474.0
2020-04-13 14:30:00,368.44,368.9,368.44,368.45,5016.0,319.6909,320.09,319.6909,319.6995,5016.0
2020-04-13 14:35:00,368.65,368.76,367.91,368.01,6242.0,319.8731,319.9685,319.231,319.3177,6242.0
2020-04-13 14:40:00,368.14,368.16,367.71,368.04,6099.0,319.4305,319.4479,319.0574,319.3438,6099.0
2020-04-13 14:45:00,368.1,368.87,367.71,367.97,7073.0,319.3958,320.064,319.0574,319.283,7073.0
2020-04-13 14:50:00,368.32,368.43,367.89,368.18,2794.0,319.5867,319.6822,319.2136,319.4653,2794.0
2020-04-13 14:55:00,368.26,368.66,368.13,368.57,4279.0,319.5347,319.8817,319.4219,319.8036,4279.0
2020-04-13 15:00:00,368.49,368.58,367.73,367.82,10479.0,319.7342,319.8123,319.0748,319.1529,10479.0
2020-04-13 15:05:00,367.94,368.22,367.67,367.71,3319.0,319.257,319.5,319.0227,319.0574,3319.0
2020-04-13 15:10:00,367.71,368.35,367.69,368.0,5578.0,319.0574,319.6128,319.0401,319.3091,5578.0
2020-04-13 15:15:00,367.8,369.67,367.65,369.67,7763.0,319.1355,320.7581,319.0054,320.7581,7763.0
2020-04-13 15:20:00,369.48,369.88,368.72,369.4,9691.0,320.5932,320.9403,319.9338,320.5238,9691.0
2020-04-13 15:25:00,369.31,369.7,368.77,369.55,5230.0,320.4457,320.7841,319.9772,320.654,5230.0
2020-04-13 15:30:00,369.98,371.8,369.64,370.74,13088.0,321.0271,322.6063,320.7321,321.6865,13088.0
2020-04-13 15:35:00,371.05,371.39,370.15,370.69,12206.0,321.9555,322.2505,321.1746,321.6431,12206.0
2020-04-13 15:40:00,370.89,371.06,370.19,370.96,11264.0,321.8167,321.9642,321.2093,321.8774,11264.0
2020-04-13 15:45:00,370.84,371.75,370.41,371.74,13779.0,321.7733,322.5629,321.4002,322.5542,13779.0
2020-04-13 15:50:00,371.86,371.86,369.37,370.36,18666.0,322.6583,322.6583,320.4978,321.3568,18666.0
2020-04-13 15:55:00,370.1,370.9,369.41,370.26,37618.0,321.1312,321.8254,320.5325,321.27,37618.0
2020-04-14 09:30:00,378.29,379.85,376.26,379.85,41673.0,328.2376,329.5912,326.4762,329.5912,41673.0
2020-04-14 09:35:00,379.19,381.6,378.1,378.81,17348.0,329.0185,331.1096,328.0727,328.6888,17348.0
2020-04-14 09:40:00,378.81,378.81,377.17,378.0,10972.0,328.6888,328.6888,327.2658,327.9859,10972.0
2020-04-14 09:45:00,377.51,378.83,377.25,378.55,15528.0,327.5608,328.7061,327.3352,328.4632,15528.0
2020-04-14 09:50:00,378.09,378.41,376.27,377.23,10825.0,328.064,328.3417,326.4848,327.3178,10825.0
2020-04-14 09:55:00,377.48,378.08,377.16,377.65,10790.0,327.5347,328.0554,327.2571,327.6823,10790.0
2020-04-14 10:00:00,377.56,377.82,376.62,376.84,10334.0,327.6042,327.8298,326.7885,326.9794,10334.0
2020-04-14 10:05:00,376.78,377.33,376.77,377.22,13690.0,326.9274,327.4046,326.9187,327.3091,13690.0
2020-04-14 10:10:00,377.18,378.17,377.17,377.69,9013.0,327.2744,328.1335,327.2658,327.717,9013.0
2020-04-14 10:15:00,378.07,379.56,377.75,379.19,11072.0,328.0467,329.3395,327.769,329.0185,11072.0
2020-04-14 10:20:00,379.3,379.64,378.97,379.22,7134.0,329.1139,329.409,328.8276,329.0445,7134.0
2020-04-14 10:25:00,379.02,379.03,377.65,378.23,5421.0,328.871,328.8797,327.6823,328.1855,5421.0
2020-04-14 10:30:00,378.37,378.85,377.91,378.41,12559.0,328.307,328.7235,327.9079,328.3417,12559.0
2020-04-14 10:35:00,378.0,378.82,377.75,378.4,9792.0,327.9859,328.6974,327.769,328.333,9792.0
2020-04-14 10:40:00,378.34,379.5,378.33,378.96,23097.0,328.281,329.2875,328.2723,328.8189,23097.0
2020-04-14 10:45:00,378.88,379.39,378.58,378.83,29627.0,328.7495,329.192,328.4892,328.7061,29627.0
2020-04-14 10:50:00,378.85,379.12,377.97,377.97,13378.0,328.7235,328.9578,327.9599,327.9599,13378.0
2020-04-14 10:55:00,377.94,378.48,376.52,377.24,13199.0,327.9339,328.4024,326.7018,327.3265,13199.0
2020-04-14 11:00:00,377.1,378.91,377.1,377.5,9009.0,327.205,328.7755,327.205,327.5521,9009.0
2020-04-14 11:05:00,377.41,377.77,375.87,376.55,13453.0,327.474,327.7864,326.1378,326.7278,13453.0
2020-04-14 11:10:00,376.71,376.93,375.3,376.05,11295.0,326.8666,327.0575,325.6432,326.294,11295.0
2020-04-14 11:15:00,375.91,376.04,374.55,374.8,17379.0,326.1725,326.2853,324.9924,325.2093,17379.0
2020-04-14 11:20:00,375.13,375.94,374.94,375.76,16249.0,325.4957,326.1985,325.3308,326.0423,16249.0
2020-04-14 11:25:00,376.01,376.35,375.07,375.53,12920.0,326.2592,326.5543,325.4436,325.8428,12920.0
2020-04-14 11:30:00,375.53,377.77,375.53,377.77,9015.0,325.8428,327.7864,325.8428,327.7864,9015.0
2020-04-14 11:35:00,377.51,377.94,377.05,377.05,6673.0,327.5608,327.9339,327.1616,327.1616,6673.0
2020-04-14 11:40:00,377.2,377.74,377.0,377.27,8334.0,327.2918,327.7603,327.1183,327.3525,8334.0
2020-04-14 11:45:00,376.96,377.75,376.81,377.42,9668.0,327.0835,327.769,326.9534,327.4827,9668.0
2020-04-14 11:50:00,377.42,377.97,377.31,377.62,13257.0,327.4827,327.9599,327.3872,327.6562,13257.0
2020-04-14 11:55:00,377.59,377.72,376.53,377.3,6575.0,327.6302,327.743,326.7104,327.3786,6575.0
2020-04-14 12:00:00,377.33,378.5,377.33,378.11,31857.0,327.4046,328.4198,327.4046,328.0814,31857.0
2020-04-14 12:05:00,378.11,378.11,377.25,377.53,11067.0,328.0814,328.0814,327.3352,327.5781,11067.0
2020-04-14 12:10:00,377.53,378.0,377.19,378.0,15381.0,327.5781,327.9859,327.2831,327.9859,15381.0
2020-04-14 12:15:00,378.11,379.99,378.07,379.64,4049.0,328.0814,329.7126,328.0467,329.409,4049.0
2020-04-14 12:20:00,379.77,380.02,379.68,379.85,13677.0,329.5218,329.7387,329.4437,329.5912,13677.0
2020-04-14 12:25:00,379.82,380.0,379.13,379.44,4386.0,329.5651,329.7213,328.9664,329.2354,4386.0
2020-04-14 12:30:00,379.8,380.2,379.6,380.19,8273.0,329.5478,329.8949,329.3742,329.8862,8273.0
2020-04-14 12:35:00,380.19,380.7,379.98,380.04,7333.0,329.8862,330.3287,329.704,329.756,7333.0
2020-04-14 12:40:00,380.19,380.77,380.19,380.51,5411.0,329.8862,330.3894,329.8862,330.1638,5411.0
2020-04-14 12:45:00,380.38,380.82,380.11,380.82,7801.0,330.051,330.4328,329.8168,330.4328,7801.0
2020-04-14 12:50:00,380.48,381.14,380.47,380.88,2350.0,330.1378,330.7105,330.1291,330.4849,2350.0
2020-04-14 12:55:00,380.87,381.41,380.78,380.97,3497.0,330.4762,330.9448,330.3981,330.563,3497.0
2020-04-14 13:00:00,380.94,380.94,380.21,380.64,4697.0,330.5369,330.5369,329.9035,330.2766,4697.0
2020-04-14 13:05:00,380.41,381.36,380.15,381.0,8164.0,330.0771,330.9014,329.8515,330.589,8164.0
2020-04-14 13:10:00,380.81,381.25,380.8,381.17,2885.0,330.4241,330.8059,330.4155,330.7365,2885.0
2020-04-14 13:15:00,380.88,381.01,380.62,380.91,5212.0,330.4849,330.5977,330.2593,330.5109,5212.0
2020-04-14 13:20:00,380.89,381.39,380.88,381.24,3850.0,330.4936,330.9274,330.4849,330.7973,3850.0
2020-04-14 13:25:00,381.29,381.7,381.01,381.15,5419.0,330.8406,331.1964,330.5977,330.7192,5419.0
2020-04-14 13:30:00,381.36,382.39,381.36,382.39,6147.0,330.9014,331.7951,330.9014,331.7951,6147.0
2020-04-14 13:35:00,381.98,382.28,381.43,382.28,4687.0,331.4393,331.6996,330.9621,331.6996,4687.0
2020-04-14 13:40:00,382.35,382.6,381.92,382.38,2796.0,331.7604,331.9773,331.3873,331.7864,2796.0
2020-04-14 13:45:00,382.3,384.06,382.19,384.05,7363.0,331.717,333.2441,331.6216,333.2355,7363.0
2020-04-14 13:50:00,384.1,385.99,383.76,385.72,17371.0,333.2788,334.9188,332.9838,334.6845,17371.0
2020-04-14 13:55:00,385.74,386.58,385.5,386.42,6526.0,334.7018,335.4307,334.4936,335.2919,6526.0
2020-04-14 14:00:00,386.05,386.05,384.68,385.34,11555.0,334.9708,334.9708,333.7821,334.3548,11555.0
2020-04-14 14:05:00,385.05,385.5,384.32,384.38,6900.0,334.1031,334.4936,333.4697,333.5218,6900.0
2020-04-14 14:10:00,384.73,385.82,384.28,384.97,11786.0,333.8255,334.7713,333.435,334.0337,11786.0
2020-04-14 14:15:00,384.84,385.83,384.84,385.83,10258.0,333.9209,334.7799,333.9209,334.7799,10258.0
2020-04-14 14:20:00,385.96,386.4,385.74,386.17,8131.0,334.8927,335.2745,334.7018,335.075,8131.0
2020-04-14 14:25:00,385.98,386.35,385.26,385.3,13519.0,334.9101,335.2311,334.2854,334.3201,13519.0
2020-04-14 14:30:00,385.48,386.1,385.3,385.8,14811.0,334.4762,335.0142,334.3201,334.7539,14811.0
2020-04-14 14:35:00,385.84,386.21,385.73,385.73,8121.0,334.7886,335.1097,334.6932,334.6932,8121.0
2020-04-14 14:40:00,386.07,386.32,385.78,385.92,7955.0,334.9882,335.2051,334.7366,334.858,7955.0
2020-04-14 14:45:00,386.1,386.11,385.4,385.49,11399.0,335.0142,335.0229,334.4068,334.4849,11399.0
2020-04-14 14:50:00,385.58,386.5,385.4,385.4,11388.0,334.563,335.3613,334.4068,334.4068,11388.0
2020-04-14 14:55:00,385.28,385.43,384.36,385.43,10592.0,334.3027,334.4329,333.5044,334.4329,10592.0
2020-04-14 15:00:00,385.17,385.17,382.89,382.89,16303.0,334.2073,334.2073,332.2289,332.2289,16303.0
2020-04-14 15:05:00,382.83,383.1,382.0,382.31,8528.0,332.1769,332.4112,331.4567,331.7257,8528.0
2020-04-14 15:10:00,382.36,382.83,381.57,382.54,6366.0,331.7691,332.1769,331.0836,331.9252,6366.0
2020-04-14 15:15:00,382.65,382.65,381.73,381.74,19324.0,332.0207,332.0207,331.2224,331.2311,19324.0
2020-04-14 15:20:00,381.36,381.67,380.33,380.91,12152.0,330.9014,331.1704,330.0077,330.5109,12152.0
2020-04-14 15:25:00,380.66,381.38,380.17,380.76,16166.0,330.294,330.9187,329.8688,330.3808,16166.0
2020-04-14 15:30:00,380.91,381.52,380.65,380.87,13084.0,330.5109,331.0402,330.2853,330.4762,13084.0
2020-04-14 15:35:00,380.96,381.39,380.41,380.41,10868.0,330.5543,330.9274,330.0771,330.0771,10868.0
2020-04-14 15:40:00,380.73,381.21,380.27,380.76,17364.0,330.3547,330.7712,329.9556,330.3808,17364.0
2020-04-14 15:45:00,380.53,381.14,380.22,380.79,19018.0,330.1812,330.7105,329.9122,330.4068,19018.0
2020-04-14 15:50:00,380.74,381.32,379.55,380.14,30763.0,330.3634,330.8667,329.3309,329.8428,30763.0
2020-04-14 15:55:00,380.1,380.11,379.71,379.83,83933.0,329.8081,329.8168,329.4697,329.5738,83933.0
2020-04-15 09:30:00,376.75,376.75,371.27,374.5,54579.0,326.9013,326.9013,322.1464,324.949,54579.0
2020-04-15 09:35:00,375.34,375.91,373.05,374.8,8136.0,325.6779,326.1725,323.6909,325.2093,8136.0
2020-04-15 09:40:00,374.0,374.0,369.61,370.3,11514.0,324.5152,324.5152,320.706,321.3047,11514.0
2020-04-15 09:45:00,370.3,372.96,369.09,372.49,8806.0,321.3047,323.6128,320.2548,323.205,8806.0
2020-04-15 09:50:00,372.59,374.03,371.04,371.56,7658.0,323.2918,324.5412,321.9468,322.398,7658.0
2020-04-15 09:55:00,371.34,373.79,371.34,372.93,9973.0,322.2071,324.333,322.2071,323.5868,9973.0
2020-04-15 10:00:00,373.41,373.42,369.99,369.99,5776.0,324.0033,324.0119,321.0358,321.0358,5776.0
2020-04-15 10:05:00,369.99,371.81,369.73,371.78,11843.0,321.0358,322.615,320.8102,322.5889,11843.0
2020-04-15 10:10:00,371.62,372.59,369.7,370.01,7648.0,322.4501,323.2918,320.7841,321.0531,7648.0
2020-04-15 10:15:00,370.0,370.09,368.0,368.18,11214.0,321.0444,321.1225,319.3091,319.4653,11214.0
2020-04-15 10:20:00,368.29,369.53,368.29,368.67,4214.0,319.5607,320.6366,319.5607,319.8904,4214.0
2020-04-15 10:25:00,368.85,368.86,367.38,367.94,6732.0,320.0466,320.0553,318.7711,319.257,6732.0
2020-04-15 10:30:00,367.81,368.2,367.49,367.91,6475.0,319.1442,319.4826,318.8665,319.231,6475.0
2020-04-15 10:35:00,367.44,368.22,367.36,367.46,2799.0,318.8232,319.5,318.7537,318.8405,2799.0
2020-04-15 10:40:00,367.83,370.0,367.6,369.25,7516.0,319.1616,321.0444,318.962,320.3937,7516.0
2020-04-15 10:45:00,369.39,370.0,368.99,369.82,6006.0,320.5152,321.0444,320.1681,320.8883,6006.0
2020-04-15 10:50:00,369.73,370.21,369.37,369.53,9536.0,320.8102,321.2267,320.4978,320.6366,9536.0
2020-04-15 10:55:00,369.36,369.66,369.11,369.38,4943.0,320.4891,320.7494,320.2722,320.5065,4943.0
2020-04-15 11:00:00,369.13,369.82,368.45,369.54,7227.0,320.2896,320.8883,319.6995,320.6453,7227.0
2020-04-15 11:05:00,369.25,370.55,368.83,370.54,5605.0,320.3937,321.5217,320.0292,321.513,5605.0
2020-04-15 11:10:00,370.6,371.33,370.59,370.81,7697.0,321.5651,322.1985,321.5564,321.7473,7697.0
2020-04-15 11:15:00,370.9,371.19,369.67,369.9,3124.0,321.8254,322.077,320.7581,320.9577,3124.0
2020-04-15 11:20:00,369.68,370.35,369.36,369.58,2738.0,320.7668,321.3481,320.4891,320.68,2738.0
2020-04-15 11:25:00,369.45,371.02,369.28,370.75,4893.0,320.5672,321.9295,320.4197,321.6952,4893.0
2020-04-15 11:30:00,370.87,371.72,370.87,371.24,3101.0,321.7993,322.5369,321.7993,322.1204,3101.0
2020-04-15 11:35:00,371.48,371.87,370.79,371.38,5330.0,322.3286,322.667,321.7299,322.2419,5330.0
2020-04-15 11:40:00,371.49,371.59,370.67,370.95,10262.0,322.3373,322.4241,321.6258,321.8687,10262.0
2020-04-15 11:45:00,370.93,371.58,370.92,370.94,4687.0,321.8514,322.4154,321.8427,321.8601,4687.0
2020-04-15 11:50:00,370.9,371.71,370.84,370.85,4447.0,321.8254,322.5282,321.7733,321.782,4447.0
2020-04-15 11:55:00,371.37,372.22,371.37,372.02,4419.0,322.2332,322.9707,322.2332,322.7972,4419.0
2020-04-15 12:00:00,372.09,373.21,371.99,372.43,10446.0,322.8579,323.8297,322.7711,323.1529,10446.0
2020-04-15 12:05:00,372.03,372.27,371.22,371.44,8588.0,322.8058,323.0141,322.103,322.2939,8588.0
2020-04-15 12:10:00,371.52,372.0,371.26,372.0,5687.0,322.3633,322.7798,322.1377,322.7798,5687.0
2020-04-15 12:15:00,371.86,372.0,371.39,371.39,8391.0,322.6583,322.7798,322.2505,322.2505,8391.0
2020-04-15 12:20:00,371.71,372.33,371.67,371.84,4609.0,322.5282,323.0662,322.4935,322.641,4609.0
2020-04-15 12:25:00,371.82,372.92,371.52,372.57,6963.0,322.6236,323.5781,322.3633,323.2744,6963.0
2020-04-15 12:30:00,372.78,372.78,371.51,372.17,5612.0,323.4566,323.4566,322.3547,322.9273,5612.0
2020-04-15 12:35:00,372.12,372.35,371.88,372.22,3022.0,322.8839,323.0835,322.6757,322.9707,3022.0
2020-04-15 12:40:00,372.38,373.19,371.73,372.73,4848.0,323.1095,323.8124,322.5455,323.4132,4848.0
2020-04-15 12:45:00,372.71,372.86,371.98,372.15,6216.0,323.3959,323.526,322.7625,322.91,6216.0
2020-04-15 12:50:00,372.34,372.88,372.27,372.75,4503.0,323.0748,323.5434,323.0141,323.4306,4503.0
2020-04-15 12:55:00,372.56,373.19,372.03,373.19,4679.0,323.2657,323.8124,322.8058,323.8124,4679.0
2020-04-15 13:00:00,373.31,374.08,373.09,373.72,2596.0,323.9165,324.5846,323.7256,324.2722,2596.0
2020-04-15 13:05:00,374.01,374.5,373.83,374.3,4422.0,324.5239,324.949,324.3677,324.7755,4422.0
2020-04-15 13:10:00,374.42,375.0,374.3,375.0,4562.0,324.8796,325.3829,324.7755,325.3829,4562.0
2020-04-15 13:15:00,375.07,375.62,374.67,375.51,5214.0,325.4436,325.9208,325.0965,325.8254,5214.0
2020-04-15 13:20:00,375.13,375.25,373.99,374.8,5556.0,325.4957,325.5998,324.5065,325.2093,5556.0
2020-04-15 13:25:00,374.61,374.73,373.3,373.67,2926.0,325.0445,325.1486,323.9078,324.2289,2926.0
2020-04-15 13:30:00,373.61,374.1,373.3,373.49,6411.0,324.1768,324.602,323.9078,324.0727,6411.0
2020-04-15 13:35:00,373.78,373.78,372.63,373.03,3700.0,324.3243,324.3243,323.3265,323.6735,3700.0
2020-04-15 13:40:00,373.2,373.27,372.74,372.76,3000.0,323.821,323.8818,323.4219,323.4393,3000.0
2020-04-15 13:45:00,372.76,373.06,372.24,372.5,3302.0,323.4393,323.6996,322.9881,323.2137,3302.0
2020-04-15 13:50:00,372.5,373.0,372.33,372.53,1988.0,323.2137,323.6475,323.0662,323.2397,1988.0
2020-04-15 13:55:00,372.54,372.74,372.24,372.69,2800.0,323.2484,323.4219,322.9881,323.3785,2800.0
2020-04-15 14:00:00,372.63,374.61,372.56,374.22,4703.0,323.3265,325.0445,323.2657,324.7061,4703.0
2020-04-15 14:05:00,374.42,374.51,373.57,373.73,3949.0,324.8796,324.9577,324.1421,324.2809,3949.0
2020-04-15 14:10:00,373.78,373.91,372.75,373.0,13295.0,324.3243,324.4371,323.4306,323.6475,13295.0
2020-04-15 14:15:00,372.94,373.07,372.66,372.98,8690.0,323.5954,323.7082,323.3525,323.6302,8690.0
2020-04-15 14:20:00,373.05,373.63,372.87,373.02,5877.0,323.6909,324.1941,323.5347,323.6649,5877.0
2020-04-15 14:25:00,373.16,373.9,372.87,373.83,4609.0,323.7863,324.4284,323.5347,324.3677,4609.0
2020-04-15 14:30:00,373.74,373.92,373.2,373.87,12860.0,324.2896,324.4458,323.821,324.4024,12860.0
2020-04-15 14:35:00,373.64,373.95,373.33,373.75,5427.0,324.2028,324.4718,323.9338,324.2983,5427.0
2020-04-15 14:40:00,373.61,373.61,373.03,373.06,4900.0,324.1768,324.1768,323.6735,323.6996,4900.0
2020-04-15 14:45:00,373.26,373.46,372.95,373.13,5785.0,323.8731,324.0466,323.6041,323.7603,5785.0
2020-04-15 14:50:00,373.27,373.5,372.7,373.28,7062.0,323.8818,324.0813,323.3872,323.8905,7062.0
2020-04-15 14:55:00,373.34,373.88,373.32,373.6,9068.0,323.9425,324.4111,323.9252,324.1681,9068.0
2020-04-15 15:00:00,373.56,373.76,373.09,373.09,8037.0,324.1334,324.3069,323.7256,323.7256,8037.0
2020-04-15 15:05:00,373.32,373.68,373.02,373.39,15971.0,323.9252,324.2375,323.6649,323.9859,15971.0
2020-04-15 15:10:00,373.33,373.49,372.68,373.33,8371.0,323.9338,324.0727,323.3698,323.9338,8371.0
2020-04-15 15:15:00,373.35,373.66,372.72,373.44,21670.0,323.9512,324.2202,323.4046,324.0293,21670.0
2020-04-15 15:20:00,373.44,373.53,372.94,373.52,7646.0,324.0293,324.1074,323.5954,324.0987,7646.0
2020-04-15 15:25:00,373.67,373.67,371.87,372.76,14692.0,324.2289,324.2289,322.667,323.4393,14692.0
2020-04-15 15:30:00,372.42,373.48,372.36,373.47,14016.0,323.1442,324.064,323.0922,324.0553,14016.0
2020-04-15 15:35:00,373.48,374.56,373.32,374.05,20630.0,324.064,325.0011,323.9252,324.5586,20630.0
2020-04-15 15:40:00,374.04,374.04,372.87,373.52,14550.0,324.5499,324.5499,323.5347,324.0987,14550.0
2020-04-15 15:45:00,373.5,374.21,372.95,372.95,20057.0,324.0813,324.6974,323.6041,323.6041,20057.0
2020-04-15 15:50:00,372.69,373.5,372.43,373.28,25972.0,323.3785,324.0813,323.1529,323.8905,25972.0
2020-04-15 15:55:00,373.18,375.18,373.06,374.9,68481.0,323.8037,325.5391,323.6996,325.2961,68481.0
2020-04-16 09:30:00,373.61,376.77,373.29,376.28,28136.0,324.1768,326.9187,323.8991,326.4935,28136.0
2020-04-16 09:35:00,376.33,376.33,373.71,374.46,6316.0,326.5369,326.5369,324.2636,324.9143,6316.0
2020-04-16 09:40:00,373.99,375.1,373.99,374.3,4017.0,324.5065,325.4697,324.5065,324.7755,4017.0
2020-04-16 09:45:00,374.51,375.56,373.82,374.36,8271.0,324.9577,325.8688,324.359,324.8276,8271.0
2020-04-16 09:50:00,374.12,375.28,373.5,375.28,4920.0,324.6193,325.6258,324.0813,325.6258,4920.0
2020-04-16 09:55:00,374.8,375.73,373.06,373.07,9634.0,325.2093,326.0163,323.6996,323.7082,9634.0
2020-04-16 10:00:00,373.74,374.06,373.0,373.2,6250.0,324.2896,324.5673,323.6475,323.821,6250.0
2020-04-16 10:05:00,373.12,374.4,372.5,373.3,8439.0,323.7516,324.8623,323.2137,323.9078,8439.0
2020-04-16 10:10:00,373.3,374.34,372.96,374.33,3670.0,323.9078,324.8102,323.6128,324.8015,3670.0
2020-04-16 10:15:00,374.42,374.54,373.44,373.44,4727.0,324.8796,324.9837,324.0293,324.0293,4727.0
2020-04-16 10:20:00,373.71,375.06,373.42,375.06,9797.0,324.2636,325.4349,324.0119,325.4349,9797.0
2020-04-16 10:25:00,374.93,376.48,374.86,376.1,7583.0,325.3221,326.6671,325.2614,326.3373,7583.0
2020-04-16 10:30:00,376.07,376.75,375.84,376.15,9251.0,326.3113,326.9013,326.1117,326.3807,9251.0
2020-04-16 10:35:00,375.79,376.73,375.73,375.89,4982.0,326.0684,326.884,326.0163,326.1551,4982.0
2020-04-16 10:40:00,375.91,377.45,375.9,377.04,4646.0,326.1725,327.5087,326.1638,327.153,4646.0
2020-04-16 10:45:00,377.0,377.0,375.55,376.31,4905.0,327.1183,327.1183,325.8601,326.5196,4905.0
2020-04-16 10:50:00,376.36,376.46,375.69,376.0,9834.0,326.5629,326.6497,325.9816,326.2506,9834.0
2020-04-16 10:55:00,376.12,377.47,376.0,377.0,10236.0,326.3547,327.5261,326.2506,327.1183,10236.0
2020-04-16 11:00:00,376.9,377.57,376.58,377.57,13727.0,327.0315,327.6128,326.7538,327.6128,13727.0
2020-04-16 11:05:00,377.8,378.47,377.57,378.42,6143.0,327.8124,328.3938,327.6128,328.3504,6143.0
2020-04-16 11:10:00,378.28,379.65,378.28,378.98,18160.0,328.2289,329.4176,328.2289,328.8363,18160.0
2020-04-16 11:15:00,379.01,379.95,378.8,379.71,9758.0,328.8623,329.6779,328.6801,329.4697,9758.0
2020-04-16 11:20:00,379.85,380.46,379.5,379.99,7210.0,329.5912,330.1205,329.2875,329.7126,7210.0
2020-04-16 11:25:00,379.79,381.3,379.67,380.23,7899.0,329.5391,330.8493,329.435,329.9209,7899.0
2020-04-16 11:30:00,380.23,380.3,379.15,379.51,16112.0,329.9209,329.9816,328.9838,329.2962,16112.0
2020-04-16 11:35:00,379.52,380.45,379.51,380.18,4732.0,329.3048,330.1118,329.2962,329.8775,4732.0
2020-04-16 11:40:00,380.4,380.76,380.36,380.61,2987.0,330.0684,330.3808,330.0337,330.2506,2987.0
2020-04-16 11:45:00,380.24,380.33,379.39,379.48,5143.0,329.9296,330.0077,329.192,329.2701,5143.0
2020-04-16 11:50:00,379.91,380.38,379.28,380.35,4518.0,329.6432,330.051,329.0966,330.025,4518.0
2020-04-16 11:55:00,380.21,380.44,380.02,380.27,3481.0,329.9035,330.1031,329.7387,329.9556,3481.0
2020-04-16 12:00:00,380.42,380.45,379.65,380.23,8318.0,330.0857,330.1118,329.4176,329.9209,8318.0
2020-04-16 12:05:00,380.11,380.11,378.81,378.81,7261.0,329.8168,329.8168,328.6888,328.6888,7261.0
2020-04-16 12:10:00,378.82,378.82,377.57,377.58,5014.0,328.6974,328.6974,327.6128,327.6215,5014.0
2020-04-16 12:15:00,377.38,378.05,375.47,375.47,5957.0,327.448,328.0293,325.7907,325.7907,5957.0
2020-04-16 12:20:00,375.63,375.84,375.2,375.46,4061.0,325.9295,326.1117,325.5564,325.782,4061.0
2020-04-16 12:25:00,375.26,375.83,375.26,375.3,3780.0,325.6085,326.1031,325.6085,325.6432,3780.0
2020-04-16 12:30:00,375.2,375.37,374.32,375.37,16155.0,325.5564,325.7039,324.7929,325.7039,16155.0
2020-04-16 12:35:00,375.23,375.86,374.79,375.86,7903.0,325.5824,326.1291,325.2007,326.1291,7903.0
2020-04-16 12:40:00,375.86,376.02,375.48,375.72,5920.0,326.1291,326.2679,325.7994,326.0076,5920.0
2020-04-16 12:45:00,375.57,376.65,375.45,376.65,2745.0,325.8775,326.8146,325.7733,326.8146,2745.0
2020-04-16 12:50:00,376.68,377.65,376.68,377.45,5776.0,326.8406,327.6823,326.8406,327.5087,5776.0
2020-04-16 12:55:00,377.52,378.36,377.1,378.34,6170.0,327.5695,328.2983,327.205,328.281,6170.0
2020-04-16 13:00:00,378.16,378.6,377.44,377.58,6015.0,328.1248,328.5066,327.5,327.6215,6015.0
2020-04-16 13:05:00,377.7,378.71,377.55,378.62,4696.0,327.7256,328.602,327.5955,328.5239,4696.0
2020-04-16 13:10:00,378.62,378.99,378.31,378.49,3318.0,328.5239,328.845,328.2549,328.4111,3318.0
2020-04-16 13:15:00,378.52,378.83,377.83,378.83,11032.0,328.4371,328.7061,327.8384,328.7061,11032.0
2020-04-16 13:20:00,378.93,379.39,378.75,379.22,13037.0,328.7929,329.192,328.6367,329.0445,13037.0
2020-04-16 13:25:00,379.1,379.88,379.1,379.88,5763.0,328.9404,329.6172,328.9404,329.6172,5763.0
2020-04-16 13:30:00,379.75,379.81,379.35,379.46,8591.0,329.5044,329.5565,329.1573,329.2528,8591.0
2020-04-16 13:35:00,379.48,379.77,379.26,379.38,8250.0,329.2701,329.5218,329.0792,329.1834,8250.0
2020-04-16 13:40:00,379.27,379.7,379.26,379.69,3115.0,329.0879,329.461,329.0792,329.4523,3115.0
2020-04-16 13:45:00,379.52,379.64,378.33,378.7,6923.0,329.3048,329.409,328.2723,328.5933,6923.0
2020-04-16 13:50:00,378.45,378.89,377.84,377.84,2720.0,328.3764,328.7582,327.8471,327.8471,2720.0
2020-04-16 13:55:00,377.78,378.49,377.46,377.76,4659.0,327.7951,328.4111,327.5174,327.7777,4659.0
2020-04-16 14:00:00,377.88,378.37,377.24,378.37,4344.0,327.8818,328.307,327.3265,328.307,4344.0
2020-04-16 14:05:00,378.17,378.98,377.71,378.6,3965.0,328.1335,328.8363,327.7343,328.5066,3965.0
2020-04-16 14:10:00,378.61,378.97,378.4,378.88,2961.0,328.5152,328.8276,328.333,328.7495,2961.0
2020-04-16 14:15:00,379.18,379.34,378.67,378.69,6502.0,329.0098,329.1486,328.5673,328.5846,6502.0
2020-04-16 14:20:00,378.72,378.72,377.82,377.97,7442.0,328.6107,328.6107,327.8298,327.9599,7442.0
2020-04-16 14:25:00,377.8,378.13,377.38,377.75,5722.0,327.8124,328.0987,327.448,327.769,5722.0
2020-04-16 14:30:00,378.06,378.12,377.76,378.12,2800.0,328.038,328.0901,327.7777,328.0901,2800.0
2020-04-16 14:35:00,378.11,378.56,377.76,377.94,6426.0,328.0814,328.4718,327.7777,327.9339,6426.0
2020-04-16 14:40:00,377.91,378.21,377.67,378.13,4413.0,327.9079,328.1682,327.6996,328.0987,4413.0
2020-04-16 14:45:00,378.37,378.37,377.57,377.83,2633.0,328.307,328.307,327.6128,327.8384,2633.0
2020-04-16 14:50:00,377.72,377.9,377.24,377.9,4140.0,327.743,327.8992,327.3265,327.8992,4140.0
2020-04-16 14:55:00,377.9,378.13,377.5,377.82,5089.0,327.8992,328.0987,327.5521,327.8298,5089.0
2020-04-16 15:00:00,377.89,378.08,377.33,377.83,5132.0,327.8905,328.0554,327.4046,327.8384,5132.0
2020-04-16 15:05:00,377.83,378.23,377.48,377.65,7676.0,327.8384,328.1855,327.5347,327.6823,7676.0
2020-04-16 15:10:00,377.63,378.0,377.6,377.77,2300.0,327.6649,327.9859,327.6389,327.7864,2300.0
2020-04-16 15:15:00,377.9,378.15,377.27,377.28,6954.0,327.8992,328.1161,327.3525,327.3612,6954.0
2020-04-16 15:20:00,377.41,378.4,377.22,378.38,6245.0,327.474,328.333,327.3091,328.3157,6245.0
2020-04-16 15:25:00,378.38,378.49,377.65,378.4,8499.0,328.3157,328.4111,327.6823,328.333,8499.0
2020-04-16 15:30:00,378.45,378.79,377.96,378.4,9877.0,328.3764,328.6714,327.9512,328.333,9877.0
2020-04-16 15:35:00,378.54,378.94,378.41,378.55,16196.0,328.4545,328.8016,328.3417,328.4632,16196.0
2020-04-16 15:40:00,378.7,378.82,378.24,378.3,15446.0,328.5933,328.6974,328.1942,328.2463,15446.0
2020-04-16 15:45:00,378.46,378.82,378.25,378.47,11583.0,328.3851,328.6974,328.2029,328.3938,11583.0
2020-04-16 15:50:00,378.63,379.5,378.62,379.12,15497.0,328.5326,329.2875,328.5239,328.9578,15497.0
2020-04-16 15:55:00,379.02,379.31,377.87,377.87,48375.0,328.871,329.1226,327.8731,327.8731,48375.0
2020-04-17 09:30:00,387.42,388.0,385.12,386.98,77119.0,336.1596,336.6628,334.1639,335.7778,77119.0
2020-04-17 09:35:00,386.97,388.87,386.22,386.71,22416.0,335.7691,337.4177,335.1183,335.5435,22416.0
2020-04-17 09:40:00,386.5,387.0,384.83,386.46,12755.0,335.3613,335.7951,333.9123,335.3266,12755.0
2020-04-17 09:45:00,386.08,388.92,386.08,387.93,22435.0,334.9969,337.4611,334.9969,336.6021,22435.0
2020-04-17 09:50:00,387.83,390.56,387.38,389.87,13565.0,336.5153,338.8841,336.1249,338.2854,13565.0
2020-04-17 09:55:00,389.95,393.23,389.53,391.86,11198.0,338.3548,341.2008,337.9904,340.0121,11198.0
2020-04-17 10:00:00,391.3,392.27,390.08,391.62,11299.0,339.5262,340.3678,338.4676,339.8039,11299.0
2020-04-17 10:05:00,391.3,392.09,390.5,391.45,12894.0,339.5262,340.2117,338.832,339.6563,12894.0
2020-04-17 10:10:00,391.61,392.07,388.0,388.95,14840.0,339.7952,340.1943,336.6628,337.4871,14840.0
2020-04-17 10:15:00,388.97,389.6,388.78,389.37,5751.0,337.5045,338.0511,337.3396,337.8516,5751.0
2020-04-17 10:20:00,389.13,389.89,388.66,389.71,5188.0,337.6433,338.3028,337.2355,338.1466,5188.0
2020-04-17 10:25:00,389.71,390.78,389.71,390.2,6793.0,338.1466,339.075,338.1466,338.5717,6793.0
2020-04-17 10:30:00,390.2,391.05,389.82,390.37,10099.0,338.5717,339.3093,338.242,338.7192,10099.0
2020-04-17 10:35:00,390.38,390.88,389.02,390.19,11248.0,338.7279,339.1618,337.5479,338.5631,11248.0
2020-04-17 10:40:00,390.2,390.69,389.75,390.35,6082.0,338.5717,338.9969,338.1813,338.7019,6082.0
2020-04-17 10:45:00,390.23,390.24,388.03,388.92,6186.0,338.5978,338.6064,336.6889,337.4611,6186.0
2020-04-17 10:50:00,389.0,390.9,388.98,390.69,8035.0,337.5305,339.1791,337.5132,338.9969,8035.0
2020-04-17 10:55:00,390.68,391.64,390.58,391.35,5665.0,338.9882,339.8212,338.9015,339.5696,5665.0
2020-04-17 11:00:00,391.29,392.12,390.79,391.21,6527.0,339.5175,340.2377,339.0837,339.4481,6527.0
2020-04-17 11:05:00,391.29,391.29,389.42,389.94,11193.0,339.5175,339.5175,337.8949,338.3461,11193.0
2020-04-17 11:10:00,390.08,390.29,389.31,389.57,6897.0,338.4676,338.6498,337.7995,338.0251,6897.0
2020-04-17 11:15:00,389.58,390.08,389.21,389.44,6498.0,338.0338,338.4676,337.7127,337.9123,6498.0
2020-04-17 11:20:00,389.55,389.59,388.32,388.7,7474.0,338.0077,338.0424,336.9405,337.2702,7474.0
2020-04-17 11:25:00,388.31,388.64,386.95,386.95,8149.0,336.9318,337.2181,335.7517,335.7517,8149.0
2020-04-17 11:30:00,386.92,387.99,386.77,387.17,10093.0,335.7257,336.6541,335.5956,335.9426,10093.0
2020-04-17 11:35:00,387.57,387.96,387.18,387.96,6027.0,336.2897,336.6281,335.9513,336.6281,6027.0
2020-04-17 11:40:00,387.72,388.25,387.62,387.86,10427.0,336.4199,336.8797,336.3331,336.5413,10427.0
2020-04-17 11:45:00,387.89,387.99,386.41,386.74,4767.0,336.5674,336.6541,335.2832,335.5695,4767.0
2020-04-17 11:50:00,386.46,387.57,386.01,387.24,8164.0,335.3266,336.2897,334.9361,336.0034,8164.0
2020-04-17 11:55:00,387.21,387.98,386.7,387.17,3650.0,335.9773,336.6455,335.5348,335.9426,3650.0
2020-04-17 12:00:00,387.52,388.47,387.21,388.08,6474.0,336.2463,337.0706,335.9773,336.7322,6474.0
2020-04-17 12:05:00,388.46,389.83,388.46,388.91,12006.0,337.062,338.2507,337.062,337.4524,12006.0
2020-04-17 12:10:00,388.9,390.11,388.74,389.34,5406.0,337.4437,338.4936,337.3049,337.8255,5406.0
2020-04-17 12:15:00,389.26,390.33,389.23,390.33,5076.0,337.7561,338.6845,337.7301,338.6845,5076.0
2020-04-17 12:20:00,390.15,391.3,390.07,391.11,9920.0,338.5283,339.5262,338.4589,339.3613,9920.0
2020-04-17 12:25:00,390.99,391.51,390.55,391.4,5949.0,339.2572,339.7084,338.8754,339.613,5949.0
2020-04-17 12:30:00,391.47,392.43,391.27,392.37,7141.0,339.6737,340.5067,339.5002,340.4546,7141.0
2020-04-17 12:35:00,392.34,392.77,391.96,392.71,7543.0,340.4286,340.8017,340.0989,340.7496,7543.0
2020-04-17 12:40:00,392.5,393.17,392.39,393.04,6801.0,340.5674,341.1488,340.472,341.036,6801.0
2020-04-17 12:45:00,393.05,393.55,392.5,393.54,9225.0,341.0446,341.4785,340.5674,341.4698,9225.0
2020-04-17 12:50:00,393.61,394.61,393.51,393.7,11049.0,341.5305,342.3982,341.4438,341.6086,11049.0
2020-04-17 12:55:00,393.73,394.07,393.63,393.85,4847.0,341.6347,341.9297,341.5479,341.7388,4847.0
2020-04-17 13:00:00,393.7,394.45,393.68,393.81,8417.0,341.6086,342.2594,341.5913,341.7041,8417.0
2020-04-17 13:05:00,394.1,394.44,393.86,394.37,5616.0,341.9557,342.2507,341.7475,342.19,5616.0
2020-04-17 13:10:00,394.18,394.96,394.1,394.73,8728.0,342.0251,342.7019,341.9557,342.5024,8728.0
2020-04-17 13:15:00,394.81,395.9,394.63,395.9,10175.0,342.5718,343.5176,342.4156,343.5176,10175.0
2020-04-17 13:20:00,395.96,395.96,394.51,394.66,8616.0,343.5696,343.5696,342.3115,342.4416,8616.0
2020-04-17 13:25:00,394.53,395.14,394.16,394.54,6841.0,342.3288,342.8581,342.0078,342.3375,6841.0
2020-04-17 13:30:00,394.44,395.14,394.3,394.36,5760.0,342.2507,342.8581,342.1293,342.1813,5760.0
2020-04-17 13:35:00,394.73,395.37,394.48,395.34,5710.0,342.5024,343.0577,342.2854,343.0316,5710.0
2020-04-17 13:40:00,395.26,396.0,394.88,395.35,14847.0,342.9622,343.6043,342.6325,343.0403,14847.0
2020-04-17 13:45:00,395.02,395.1,394.26,394.53,2341.0,342.754,342.8234,342.0945,342.3288,2341.0
2020-04-17 13:50:00,394.44,394.78,394.21,394.65,5531.0,342.2507,342.5457,342.0512,342.4329,5531.0
2020-04-17 13:55:00,394.78,396.36,394.46,396.35,18043.0,342.5457,343.9167,342.2681,343.908,18043.0
2020-04-17 14:00:00,396.25,396.26,394.87,395.06,7743.0,343.8212,343.8299,342.6238,342.7887,7743.0
2020-04-17 14:05:00,394.7,395.54,394.69,395.52,6402.0,342.4763,343.2052,342.4677,343.1878,6402.0
2020-04-17 14:10:00,395.38,395.84,394.07,394.53,8219.0,343.0664,343.4655,341.9297,342.3288,8219.0
2020-04-17 14:15:00,394.64,394.64,393.44,393.65,13452.0,342.4243,342.4243,341.383,341.5653,13452.0
2020-04-17 14:20:00,393.67,394.3,393.66,394.08,6553.0,341.5826,342.1293,341.5739,341.9384,6553.0
2020-04-17 14:25:00,394.03,394.49,393.74,393.82,5900.0,341.895,342.2941,341.6433,341.7128,5900.0
2020-04-17 14:30:00,394.04,394.04,393.54,393.77,5077.0,341.9037,341.9037,341.4698,341.6694,5077.0
2020-04-17 14:35:00,393.96,393.99,393.49,393.99,5704.0,341.8342,341.8603,341.4264,341.8603,5704.0
2020-04-17 14:40:00,393.96,394.81,393.86,394.49,7535.0,341.8342,342.5718,341.7475,342.2941,7535.0
2020-04-17 14:45:00,394.68,395.28,394.4,395.16,8154.0,342.459,342.9796,342.216,342.8755,8154.0
2020-04-17 14:50:00,395.17,395.69,394.63,394.9,8593.0,342.8841,343.3353,342.4156,342.6499,8593.0
2020-04-17 14:55:00,394.97,396.3,394.83,396.23,13250.0,342.7106,343.8646,342.5891,343.8039,13250.0
2020-04-17 15:00:00,396.11,396.56,395.86,396.37,11278.0,343.6998,344.0902,343.4828,343.9254,11278.0
2020-04-17 15:05:00,396.27,396.57,395.87,396.02,6273.0,343.8386,344.0989,343.4915,343.6217,6273.0
2020-04-17 15:10:00,396.0,396.62,395.6,396.49,9633.0,343.6043,344.1423,343.2572,344.0295,9633.0
2020-04-17 15:15:00,396.7,397.45,396.61,397.29,14946.0,344.2117,344.8625,344.1336,344.7236,14946.0
2020-04-17 15:20:00,397.26,397.77,397.03,397.77,15873.0,344.6976,345.1401,344.498,345.1401,15873.0
2020-04-17 15:25:00,397.78,398.19,397.22,397.36,13365.0,345.1488,345.5046,344.6629,344.7844,13365.0
2020-04-17 15:30:00,397.37,397.84,396.93,396.96,13563.0,344.7931,345.2009,344.4113,344.4373,13563.0
2020-04-17 15:35:00,397.05,397.92,396.95,397.84,9195.0,344.5154,345.2703,344.4286,345.2009,9195.0
2020-04-17 15:40:00,397.93,398.5,397.79,398.13,17666.0,345.279,345.7735,345.1575,345.4525,17666.0
2020-04-17 15:45:00,398.19,399.72,397.93,399.41,51923.0,345.5046,346.8321,345.279,346.5631,51923.0
2020-04-17 15:50:00,399.55,402.45,399.55,401.53,62407.0,346.6846,349.2009,346.6846,348.4026,62407.0
2020-04-17 15:55:00,401.7,401.95,401.01,401.42,91060.0,348.5501,348.7671,347.9514,348.3072,91060.0
2020-04-20 09:30:00,394.08,398.72,393.01,397.05,51700.0,341.9384,345.9644,341.0099,344.5154,51700.0
2020-04-20 09:35:00,397.65,397.65,396.07,397.11,11739.0,345.036,345.036,343.6651,344.5675,11739.0
2020-04-20 09:40:00,396.87,397.45,394.02,394.42,15595.0,344.3592,344.8625,341.8863,342.2334,15595.0
2020-04-20 09:45:00,394.5,398.6,393.85,398.44,13099.0,342.3028,345.8603,341.7388,345.7215,13099.0
2020-04-20 09:50:00,398.38,398.48,396.59,397.34,11696.0,345.6694,345.7562,344.1163,344.767,11696.0
2020-04-20 09:55:00,397.71,398.45,397.32,398.33,11976.0,345.0881,345.7302,344.7497,345.626,11976.0
2020-04-20 10:00:00,398.01,398.63,397.64,398.56,12607.0,345.3484,345.8863,345.0273,345.8256,12607.0
2020-04-20 10:05:00,398.36,399.61,398.33,399.58,17892.0,345.6521,346.7367,345.626,346.7106,17892.0
2020-04-20 10:10:00,399.49,399.97,398.45,398.72,17466.0,346.6326,347.049,345.7302,345.9644,17466.0
2020-04-20 10:15:00,398.81,399.17,398.28,398.63,13170.0,346.0425,346.3549,345.5827,345.8863,13170.0
2020-04-20 10:20:00,398.75,398.76,396.78,397.29,17175.0,345.9905,345.9991,344.2811,344.7236,17175.0
2020-04-20 10:25:00,397.02,397.08,396.0,396.0,9700.0,344.4894,344.5414,343.6043,343.6043,9700.0
2020-04-20 10:30:00,395.73,395.9,394.17,394.61,8104.0,343.37,343.5176,342.0165,342.3982,8104.0
2020-04-20 10:35:00,394.45,394.45,392.56,392.58,10019.0,342.2594,342.2594,340.6195,340.6368,10019.0
2020-04-20 10:40:00,392.61,394.07,392.31,394.07,13054.0,340.6629,341.9297,340.4026,341.9297,13054.0
2020-04-20 10:45:00,394.04,394.68,393.8,394.02,6930.0,341.9037,342.459,341.6954,341.8863,6930.0
2020-04-20 10:50:00,394.36,394.69,394.0,394.05,9467.0,342.1813,342.4677,341.8689,341.9123,9467.0
2020-04-20 10:55:00,393.95,394.5,393.83,393.86,15013.0,341.8256,342.3028,341.7214,341.7475,15013.0
2020-04-20 11:00:00,393.83,393.83,392.77,393.06,11757.0,341.7214,341.7214,340.8017,341.0533,11757.0
2020-04-20 11:05:00,393.06,393.21,392.52,392.78,7339.0,341.0533,341.1835,340.5848,340.8104,7339.0
2020-04-20 11:10:00,392.81,393.05,391.68,392.06,5835.0,340.8364,341.0446,339.8559,340.1856,5835.0
2020-04-20 11:15:00,392.46,392.59,391.81,392.41,6283.0,340.5327,340.6455,339.9687,340.4893,6283.0
2020-04-20 11:20:00,392.28,392.62,392.06,392.27,10455.0,340.3765,340.6715,340.1856,340.3678,10455.0
2020-04-20 11:25:00,392.33,392.33,391.8,392.23,4798.0,340.4199,340.4199,339.96,340.3331,4798.0
2020-04-20 11:30:00,392.01,392.28,391.76,391.76,5119.0,340.1422,340.3765,339.9253,339.9253,5119.0
2020-04-20 11:35:00,392.1,392.64,392.07,392.5,11997.0,340.2203,340.6889,340.1943,340.5674,11997.0
2020-04-20 11:40:00,392.5,392.64,392.21,392.42,7037.0,340.5674,340.6889,340.3158,340.498,7037.0
2020-04-20 11:45:00,392.4,392.64,392.26,392.52,7947.0,340.4806,340.6889,340.3592,340.5848,7947.0
2020-04-20 11:50:00,392.54,392.69,391.49,391.53,7751.0,340.6021,340.7323,339.6911,339.7258,7751.0
2020-04-20 11:55:00,391.67,392.82,391.49,392.76,8313.0,339.8472,340.8451,339.6911,340.793,8313.0
2020-04-20 12:00:00,392.68,392.96,392.23,392.35,6077.0,340.7236,340.9666,340.3331,340.4373,6077.0
2020-04-20 12:05:00,392.41,392.52,392.23,392.39,4344.0,340.4893,340.5848,340.3331,340.472,4344.0
2020-04-20 12:10:00,392.34,392.46,391.57,391.57,8923.0,340.4286,340.5327,339.7605,339.7605,8923.0
2020-04-20 12:15:00,391.78,392.09,391.69,391.72,5344.0,339.9427,340.2117,339.8646,339.8906,5344.0
2020-04-20 12:20:00,391.76,391.88,391.32,391.69,6924.0,339.9253,340.0294,339.5435,339.8646,6924.0
2020-04-20 12:25:00,391.62,392.23,391.62,392.02,3845.0,339.8039,340.3331,339.8039,340.1509,3845.0
2020-04-20 12:30:00,392.2,392.52,392.2,392.52,2385.0,340.3071,340.5848,340.3071,340.5848,2385.0
2020-04-20 12:35:00,392.55,393.28,392.53,393.24,6689.0,340.6108,341.2442,340.5934,341.2095,6689.0
2020-04-20 12:40:00,393.42,394.34,393.27,394.0,8993.0,341.3657,342.164,341.2355,341.8689,8993.0
2020-04-20 12:45:00,394.1,395.0,394.0,394.56,5933.0,341.9557,342.7366,341.8689,342.3549,5933.0
2020-04-20 12:50:00,394.74,394.75,394.26,394.28,6185.0,342.511,342.5197,342.0945,342.1119,6185.0
2020-04-20 12:55:00,394.23,394.3,393.61,393.76,5874.0,342.0685,342.1293,341.5305,341.6607,5874.0
2020-04-20 13:00:00,393.67,393.83,393.13,393.14,8629.0,341.5826,341.7214,341.1141,341.1227,8629.0
2020-04-20 13:05:00,393.15,393.15,392.53,392.81,15553.0,341.1314,341.1314,340.5934,340.8364,15553.0
2020-04-20 13:10:00,392.88,392.94,392.3,392.3,2352.0,340.8971,340.9492,340.3939,340.3939,2352.0
2020-04-20 13:15:00,392.38,392.65,392.26,392.51,4618.0,340.4633,340.6976,340.3592,340.5761,4618.0
2020-04-20 13:20:00,392.51,392.6,392.02,392.09,2546.0,340.5761,340.6542,340.1509,340.2117,2546.0
2020-04-20 13:25:00,392.01,392.89,392.0,392.75,9669.0,340.1422,340.9058,340.1336,340.7843,9669.0
2020-04-20 13:30:00,392.57,393.0,392.3,392.98,9060.0,340.6282,341.0013,340.3939,340.9839,9060.0
2020-04-20 13:35:00,392.98,393.59,392.56,393.04,8642.0,340.9839,341.5132,340.6195,341.036,8642.0
2020-04-20 13:40:00,393.02,393.32,392.98,393.18,9743.0,341.0186,341.2789,340.9839,341.1574,9743.0
2020-04-20 13:45:00,393.18,393.18,392.36,392.61,7295.0,341.1574,341.1574,340.4459,340.6629,7295.0
2020-04-20 13:50:00,392.49,393.22,392.49,392.86,6203.0,340.5587,341.1922,340.5587,340.8798,6203.0
2020-04-20 13:55:00,392.84,393.06,392.71,392.78,4814.0,340.8624,341.0533,340.7496,340.8104,4814.0
2020-04-20 14:00:00,392.82,392.95,392.7,392.85,2597.0,340.8451,340.9579,340.741,340.8711,2597.0
2020-04-20 14:05:00,392.8,392.97,391.81,391.94,15888.0,340.8277,340.9752,339.9687,340.0815,15888.0
2020-04-20 14:10:00,392.03,392.08,391.3,391.43,11969.0,340.1596,340.203,339.5262,339.639,11969.0
2020-04-20 14:15:00,391.3,391.3,390.52,390.52,9856.0,339.5262,339.5262,338.8494,338.8494,9856.0
2020-04-20 14:20:00,390.72,390.73,389.82,390.19,9549.0,339.0229,339.0316,338.242,338.5631,9549.0
2020-04-20 14:25:00,390.49,390.49,388.65,388.74,15729.0,338.8234,338.8234,337.2268,337.3049,15729.0
2020-04-20 14:30:00,388.9,390.44,388.86,389.48,6517.0,337.4437,338.78,337.409,337.947,6517.0
2020-04-20 14:35:00,389.61,389.93,388.69,388.72,8976.0,338.0598,338.3375,337.2615,337.2876,8976.0
2020-04-20 14:40:00,388.88,389.0,388.32,388.8,5895.0,337.4264,337.5305,336.9405,337.357,5895.0
2020-04-20 14:45:00,388.88,389.56,388.69,389.45,7082.0,337.4264,338.0164,337.2615,337.921,7082.0
2020-04-20 14:50:00,389.35,389.35,388.31,388.33,6164.0,337.8342,337.8342,336.9318,336.9492,6164.0
2020-04-20 14:55:00,388.21,388.24,387.0,387.04,9197.0,336.845,336.8711,335.7951,335.8298,9197.0
2020-04-20 15:00:00,387.1,388.73,386.98,388.54,10672.0,335.8819,337.2962,335.7778,337.1314,10672.0
2020-04-20 15:05:00,388.41,388.48,387.72,388.31,8405.0,337.0186,337.0793,336.4199,336.9318,8405.0
2020-04-20 15:10:00,388.4,389.01,388.4,388.55,9291.0,337.0099,337.5392,337.0099,337.14,9291.0
2020-04-20 15:15:00,388.55,388.6,387.55,387.79,7530.0,337.14,337.1834,336.2724,336.4806,7530.0
2020-04-20 15:20:00,387.73,388.13,387.39,387.42,8413.0,336.4285,336.7756,336.1335,336.1596,8413.0
2020-04-20 15:25:00,387.58,388.78,387.12,388.78,11056.0,336.2984,337.3396,335.8993,337.3396,11056.0
2020-04-20 15:30:00,388.4,389.94,387.98,389.7,16152.0,337.0099,338.3461,336.6455,338.1379,16152.0
2020-04-20 15:35:00,389.7,389.7,387.76,387.85,7697.0,338.1379,338.1379,336.4546,336.5327,7697.0
2020-04-20 15:40:00,387.83,388.08,386.4,386.82,16546.0,336.5153,336.7322,335.2745,335.6389,16546.0
2020-04-20 15:45:00,386.99,387.25,386.81,387.24,19957.0,335.7865,336.0121,335.6303,336.0034,19957.0
2020-04-20 15:50:00,386.92,387.11,384.73,385.72,30068.0,335.7257,335.8906,333.8255,334.6845,30068.0
2020-04-20 15:55:00,385.73,385.92,383.78,384.04,57619.0,334.6932,334.858,333.0012,333.2268,57619.0
2020-04-21 09:30:00,383.01,392.51,383.01,392.0,66801.0,332.3331,340.5761,332.3331,340.1336,66801.0
2020-04-21 09:35:00,392.25,392.54,388.5,388.96,29224.0,340.3505,340.6021,337.0967,337.4958,29224.0
2020-04-21 09:40:00,388.96,389.37,384.81,386.36,26791.0,337.4958,337.8516,333.8949,335.2398,26791.0
2020-04-21 09:45:00,387.26,387.57,384.52,384.52,25146.0,336.0207,336.2897,333.6433,333.6433,25146.0
2020-04-21 09:50:00,384.38,385.09,383.34,383.95,19904.0,333.5218,334.1378,332.6194,333.1487,19904.0
2020-04-21 09:55:00,383.73,385.2,383.11,384.49,15756.0,332.9578,334.2333,332.4198,333.6172,15756.0
2020-04-21 10:00:00,384.35,385.48,384.05,385.21,22804.0,333.4958,334.4762,333.2355,334.242,22804.0
2020-04-21 10:05:00,385.21,387.01,384.84,386.38,28537.0,334.242,335.8038,333.9209,335.2572,28537.0
2020-04-21 10:10:00,386.61,386.89,384.64,384.87,12736.0,335.4567,335.6997,333.7474,333.947,12736.0
2020-04-21 10:15:00,384.48,385.15,383.91,384.33,19814.0,333.6086,334.1899,333.114,333.4784,19814.0
2020-04-21 10:20:00,384.11,384.89,383.35,384.67,11930.0,333.2875,333.9643,332.6281,333.7734,11930.0
2020-04-21 10:25:00,384.67,384.9,383.2,384.02,9065.0,333.7734,333.973,332.4979,333.2094,9065.0
2020-04-21 10:30:00,383.99,384.29,383.03,383.25,11656.0,333.1834,333.4437,332.3504,332.5413,11656.0
2020-04-21 10:35:00,383.01,383.02,380.42,380.98,24736.0,332.3331,332.3417,330.0857,330.5717,24736.0
2020-04-21 10:40:00,380.93,382.57,380.54,382.05,11455.0,330.5283,331.9513,330.1899,331.5001,11455.0
2020-04-21 10:45:00,381.65,381.84,379.02,379.38,11162.0,331.153,331.3179,328.871,329.1834,11162.0
2020-04-21 10:50:00,379.33,380.91,378.77,379.69,8385.0,329.14,330.5109,328.6541,329.4523,8385.0
2020-04-21 10:55:00,379.7,380.5,378.9,379.19,4304.0,329.461,330.1552,328.7669,329.0185,4304.0
2020-04-21 11:00:00,378.89,381.0,378.48,380.91,11404.0,328.7582,330.589,328.4024,330.5109,11404.0
2020-04-21 11:05:00,381.17,382.0,378.69,380.37,14658.0,330.7365,331.4567,328.5846,330.0424,14658.0
2020-04-21 11:10:00,379.8,380.27,378.35,378.35,18397.0,329.5478,329.9556,328.2896,328.2896,18397.0
2020-04-21 11:15:00,378.24,379.23,378.07,379.23,7476.0,328.1942,329.0532,328.0467,329.0532,7476.0
2020-04-21 11:20:00,379.51,380.67,379.14,379.33,10951.0,329.2962,330.3027,328.9751,329.14,10951.0
2020-04-21 11:25:00,379.24,379.44,377.01,377.74,8514.0,329.0619,329.2354,327.1269,327.7603,8514.0
2020-04-21 11:30:00,378.16,379.42,377.69,378.04,14082.0,328.1248,329.2181,327.717,328.0207,14082.0
2020-04-21 11:35:00,377.65,379.15,377.65,379.15,8127.0,327.6823,328.9838,327.6823,328.9838,8127.0
2020-04-21 11:40:00,378.69,378.69,377.08,377.33,7276.0,328.5846,328.5846,327.1877,327.4046,7276.0
2020-04-21 11:45:00,377.56,377.68,376.61,377.21,5874.0,327.6042,327.7083,326.7799,327.3005,5874.0
2020-04-21 11:50:00,377.24,377.33,375.51,375.64,12506.0,327.3265,327.4046,325.8254,325.9382,12506.0
2020-04-21 11:55:00,375.31,375.35,373.9,374.04,24210.0,325.6519,325.6866,324.4284,324.5499,24210.0
2020-04-21 12:00:00,374.13,374.29,373.21,373.36,19142.0,324.628,324.7668,323.8297,323.9599,19142.0
2020-04-21 12:05:00,373.2,373.31,372.72,373.0,16646.0,323.821,323.9165,323.4046,323.6475,16646.0
2020-04-21 12:10:00,373.3,373.91,372.57,373.57,13599.0,323.9078,324.4371,323.2744,324.1421,13599.0
2020-04-21 12:15:00,373.62,373.87,373.32,373.61,15419.0,324.1855,324.4024,323.9252,324.1768,15419.0
2020-04-21 12:20:00,373.72,375.45,373.62,375.1,5947.0,324.2722,325.7733,324.1855,325.4697,5947.0
2020-04-21 12:25:00,375.11,375.28,374.03,374.03,5320.0,325.4783,325.6258,324.5412,324.5412,5320.0
2020-04-21 12:30:00,374.06,374.29,373.6,373.84,7990.0,324.5673,324.7668,324.1681,324.3764,7990.0
2020-04-21 12:35:00,374.03,374.35,373.46,373.49,6609.0,324.5412,324.8189,324.0466,324.0727,6609.0
2020-04-21 12:40:00,373.55,373.89,372.8,372.84,6416.0,324.1247,324.4197,323.474,323.5087,6416.0
2020-04-21 12:45:00,373.04,373.98,372.8,373.83,5855.0,323.6822,324.4978,323.474,324.3677,5855.0
2020-04-21 12:50:00,373.85,375.33,373.84,375.13,5162.0,324.385,325.6692,324.3764,325.4957,5162.0
2020-04-21 12:55:00,374.95,375.86,374.67,375.8,5981.0,325.3395,326.1291,325.0965,326.077,5981.0
2020-04-21 13:00:00,375.71,376.59,375.13,375.34,11867.0,325.9989,326.7625,325.4957,325.6779,11867.0
2020-04-21 13:05:00,375.09,376.05,374.85,375.92,8894.0,325.461,326.294,325.2527,326.1812,8894.0
2020-04-21 13:10:00,376.0,376.0,375.17,375.37,4996.0,326.2506,326.2506,325.5304,325.7039,4996.0
2020-04-21 13:15:00,375.36,375.72,375.13,375.72,5430.0,325.6952,326.0076,325.4957,326.0076,5430.0
2020-04-21 13:20:00,375.76,376.33,374.71,374.84,20503.0,326.0423,326.5369,325.1313,325.2441,20503.0
2020-04-21 13:25:00,374.55,374.55,373.5,374.33,7539.0,324.9924,324.9924,324.0813,324.8015,7539.0
2020-04-21 13:30:00,374.49,375.37,374.23,375.21,6055.0,324.9404,325.7039,324.7148,325.5651,6055.0
2020-04-21 13:35:00,375.33,376.42,375.25,376.02,7674.0,325.6692,326.615,325.5998,326.2679,7674.0
2020-04-21 13:40:00,376.01,376.01,374.71,375.0,11535.0,326.2592,326.2592,325.1313,325.3829,11535.0
2020-04-21 13:45:00,375.19,375.19,374.17,374.18,7833.0,325.5477,325.5477,324.6627,324.6714,7833.0
2020-04-21 13:50:00,374.33,374.43,373.12,373.28,16090.0,324.8015,324.8883,323.7516,323.8905,16090.0
2020-04-21 13:55:00,373.29,373.29,371.73,372.58,22375.0,323.8991,323.8991,322.5455,323.2831,22375.0
2020-04-21 14:00:00,372.34,372.5,371.92,372.31,10880.0,323.0748,323.2137,322.7104,323.0488,10880.0
2020-04-21 14:05:00,372.4,372.4,371.28,371.38,12108.0,323.1269,323.1269,322.1551,322.2419,12108.0
2020-04-21 14:10:00,371.16,372.0,371.01,371.8,15121.0,322.051,322.7798,321.9208,322.6063,15121.0
2020-04-21 14:15:00,372.03,372.41,371.55,372.18,5713.0,322.8058,323.1356,322.3894,322.936,5713.0
2020-04-21 14:20:00,372.12,374.53,371.85,374.5,7494.0,322.8839,324.9751,322.6497,324.949,7494.0
2020-04-21 14:25:00,374.3,375.6,374.13,375.14,9816.0,324.7755,325.9035,324.628,325.5044,9816.0
2020-04-21 14:30:00,375.12,375.2,373.29,373.84,9863.0,325.487,325.5564,323.8991,324.3764,9863.0
2020-04-21 14:35:00,374.09,374.24,372.83,373.29,4721.0,324.5933,324.7234,323.5,323.8991,4721.0
2020-04-21 14:40:00,372.7,372.82,372.16,372.22,2202.0,323.3872,323.4913,322.9186,322.9707,2202.0
2020-04-21 14:45:00,372.54,372.9,372.39,372.67,3685.0,323.2484,323.5607,323.1182,323.3612,3685.0
2020-04-21 14:50:00,372.66,373.14,372.4,373.08,4700.0,323.3525,323.769,323.1269,323.7169,4700.0
2020-04-21 14:55:00,373.02,373.3,372.5,372.54,7951.0,323.6649,323.9078,323.2137,323.2484,7951.0
2020-04-21 15:00:00,372.68,373.58,372.59,372.86,9344.0,323.3698,324.1508,323.2918,323.526,9344.0
2020-04-21 15:05:00,372.93,373.17,371.21,371.7,7422.0,323.5868,323.795,322.0943,322.5195,7422.0
2020-04-21 15:10:00,371.75,373.25,371.75,373.25,8046.0,322.5629,323.8644,322.5629,323.8644,8046.0
2020-04-21 15:15:00,373.0,373.67,372.71,373.22,7358.0,323.6475,324.2289,323.3959,323.8384,7358.0
2020-04-21 15:20:00,373.09,374.15,373.06,373.92,10395.0,323.7256,324.6453,323.6996,324.4458,10395.0
2020-04-21 15:25:00,373.81,374.97,373.81,374.6,9768.0,324.3503,325.3569,324.3503,325.0358,9768.0
2020-04-21 15:30:00,374.77,374.9,373.84,374.55,9899.0,325.1833,325.2961,324.3764,324.9924,9899.0
2020-04-21 15:35:00,374.54,376.16,374.53,375.12,36781.0,324.9837,326.3894,324.9751,325.487,36781.0
2020-04-21 15:40:00,375.29,375.81,374.86,375.6,21282.0,325.6345,326.0857,325.2614,325.9035,21282.0
2020-04-21 15:45:00,375.83,376.29,375.07,375.58,21149.0,326.1031,326.5022,325.4436,325.8861,21149.0
2020-04-21 15:50:00,375.05,377.0,374.52,376.08,48839.0,325.4263,327.1183,324.9664,326.32,48839.0
2020-04-21 15:55:00,376.03,377.0,373.26,374.53,134110.0,326.2766,327.1183,323.8731,324.9751,134110.0
2020-04-22 09:30:00,383.49,383.99,378.2,380.1,43150.0,332.7495,333.1834,328.1595,329.8081,43150.0
2020-04-22 09:35:00,379.56,379.95,378.59,379.48,14700.0,329.3395,329.6779,328.4979,329.2701,14700.0
2020-04-22 09:40:00,379.77,380.5,377.86,378.06,14729.0,329.5218,330.1552,327.8645,328.038,14729.0
2020-04-22 09:45:00,378.04,379.04,377.15,377.57,5818.0,328.0207,328.8883,327.2484,327.6128,5818.0
2020-04-22 09:50:00,377.57,377.78,376.43,377.1,6783.0,327.6128,327.7951,326.6237,327.205,6783.0
2020-04-22 09:55:00,377.3,377.75,376.82,377.46,9129.0,327.3786,327.769,326.9621,327.5174,9129.0
2020-04-22 10:00:00,377.73,378.43,377.12,377.12,8167.0,327.7517,328.359,327.2224,327.2224,8167.0
2020-04-22 10:05:00,376.85,377.44,376.81,377.01,4032.0,326.9881,327.5,326.9534,327.1269,4032.0
2020-04-22 10:10:00,377.25,378.14,376.52,376.52,5502.0,327.3352,328.1074,326.7018,326.7018,5502.0
2020-04-22 10:15:00,376.43,376.6,375.32,376.09,11161.0,326.6237,326.7712,325.6605,326.3287,11161.0
2020-04-22 10:20:00,375.92,376.27,375.51,375.8,15764.0,326.1812,326.4848,325.8254,326.077,15764.0
2020-04-22 10:25:00,375.94,376.71,375.85,376.36,12170.0,326.1985,326.8666,326.1204,326.5629,12170.0
2020-04-22 10:30:00,376.7,377.51,376.58,377.12,3933.0,326.858,327.5608,326.7538,327.2224,3933.0
2020-04-22 10:35:00,377.38,378.03,376.93,378.02,9349.0,327.448,328.012,327.0575,328.0033,9349.0
2020-04-22 10:40:00,378.04,379.18,378.04,378.74,8412.0,328.0207,329.0098,328.0207,328.628,8412.0
2020-04-22 10:45:00,379.05,379.32,378.11,378.66,6035.0,328.897,329.1313,328.0814,328.5586,6035.0
2020-04-22 10:50:00,378.84,379.0,377.86,378.21,3331.0,328.7148,328.8536,327.8645,328.1682,3331.0
2020-04-22 10:55:00,378.04,378.24,377.68,378.22,5659.0,328.0207,328.1942,327.7083,328.1768,5659.0
2020-04-22 11:00:00,378.2,378.46,377.61,378.42,6020.0,328.1595,328.3851,327.6475,328.3504,6020.0
2020-04-22 11:05:00,378.26,378.8,378.23,378.67,4597.0,328.2115,328.6801,328.1855,328.5673,4597.0
2020-04-22 11:10:00,378.72,379.0,378.35,378.87,7263.0,328.6107,328.8536,328.2896,328.7408,7263.0
2020-04-22 11:15:00,379.07,379.8,379.07,379.61,5199.0,328.9144,329.5478,328.9144,329.3829,5199.0
2020-04-22 11:20:00,379.61,379.95,377.86,377.86,13602.0,329.3829,329.6779,327.8645,327.8645,13602.0
2020-04-22 11:25:00,377.9,378.31,377.18,377.26,5681.0,327.8992,328.2549,327.2744,327.3439,5681.0
2020-04-22 11:30:00,377.26,377.39,376.99,377.01,12320.0,327.3439,327.4567,327.1096,327.1269,12320.0
2020-04-22 11:35:00,376.9,377.02,376.67,377.01,3245.0,327.0315,327.1356,326.8319,327.1269,3245.0
2020-04-22 11:40:00,377.06,377.98,377.04,377.41,8909.0,327.1703,327.9686,327.153,327.474,8909.0
2020-04-22 11:45:00,377.29,378.07,377.02,377.95,4183.0,327.3699,328.0467,327.1356,327.9426,4183.0
2020-04-22 11:50:00,377.93,378.21,377.79,377.98,11325.0,327.9252,328.1682,327.8037,327.9686,11325.0
2020-04-22 11:55:00,377.89,377.95,377.35,377.53,12491.0,327.8905,327.9426,327.4219,327.5781,12491.0
2020-04-22 12:00:00,377.5,378.67,377.5,378.5,3500.0,327.5521,328.5673,327.5521,328.4198,3500.0
2020-04-22 12:05:00,378.47,378.47,377.87,377.87,6505.0,328.3938,328.3938,327.8731,327.8731,6505.0
2020-04-22 12:10:00,377.97,378.55,377.96,378.5,5692.0,327.9599,328.4632,327.9512,328.4198,5692.0
2020-04-22 12:15:00,378.54,378.76,378.16,378.41,5452.0,328.4545,328.6454,328.1248,328.3417,5452.0
2020-04-22 12:20:00,378.28,378.44,377.95,377.99,6563.0,328.2289,328.3677,327.9426,327.9773,6563.0
2020-04-22 12:25:00,377.95,378.23,377.78,378.11,3524.0,327.9426,328.1855,327.7951,328.0814,3524.0
2020-04-22 12:30:00,378.03,378.07,377.17,377.18,4965.0,328.012,328.0467,327.2658,327.2744,4965.0
2020-04-22 12:35:00,377.18,377.31,376.83,377.12,5857.0,327.2744,327.3872,326.9707,327.2224,5857.0
2020-04-22 12:40:00,377.02,377.28,376.6,376.6,7731.0,327.1356,327.3612,326.7712,326.7712,7731.0
2020-04-22 12:45:00,376.74,376.99,376.67,376.67,2677.0,326.8927,327.1096,326.8319,326.8319,2677.0
2020-04-22 12:50:00,376.74,376.74,375.71,376.04,6131.0,326.8927,326.8927,325.9989,326.2853,6131.0
2020-04-22 12:55:00,376.04,376.22,375.67,376.22,4402.0,326.2853,326.4415,325.9642,326.4415,4402.0
2020-04-22 13:00:00,376.36,376.36,375.82,376.11,4549.0,326.5629,326.5629,326.0944,326.346,4549.0
2020-04-22 13:05:00,376.33,376.54,375.84,376.41,2434.0,326.5369,326.7191,326.1117,326.6063,2434.0
2020-04-22 13:10:00,376.17,377.36,376.17,376.9,8474.0,326.3981,327.4306,326.3981,327.0315,8474.0
2020-04-22 13:15:00,376.9,377.82,376.69,377.82,6961.0,327.0315,327.8298,326.8493,327.8298,6961.0
2020-04-22 13:20:00,377.97,377.99,377.27,377.78,4045.0,327.9599,327.9773,327.3525,327.7951,4045.0
2020-04-22 13:25:00,377.89,378.98,377.86,378.66,9606.0,327.8905,328.8363,327.8645,328.5586,9606.0
2020-04-22 13:30:00,378.62,378.85,378.04,378.05,4950.0,328.5239,328.7235,328.0207,328.0293,4950.0
2020-04-22 13:35:00,378.2,378.74,377.84,377.84,5071.0,328.1595,328.628,327.8471,327.8471,5071.0
2020-04-22 13:40:00,377.93,378.24,377.44,378.24,6100.0,327.9252,328.1942,327.5,328.1942,6100.0
2020-04-22 13:45:00,378.19,378.24,377.72,377.73,3444.0,328.1508,328.1942,327.743,327.7517,3444.0
2020-04-22 13:50:00,377.94,378.65,377.93,378.16,4167.0,327.9339,328.5499,327.9252,328.1248,4167.0
2020-04-22 13:55:00,378.38,378.38,377.72,378.07,5689.0,328.3157,328.3157,327.743,328.0467,5689.0
2020-04-22 14:00:00,378.38,378.78,378.21,378.34,4799.0,328.3157,328.6627,328.1682,328.281,4799.0
2020-04-22 14:05:00,378.49,378.81,378.09,378.49,4041.0,328.4111,328.6888,328.064,328.4111,4041.0
2020-04-22 14:10:00,378.5,378.7,378.21,378.5,4587.0,328.4198,328.5933,328.1682,328.4198,4587.0
2020-04-22 14:15:00,378.6,379.13,378.47,378.96,11171.0,328.5066,328.9664,328.3938,328.8189,11171.0
2020-04-22 14:20:00,379.15,380.45,379.15,380.25,11178.0,328.9838,330.1118,328.9838,329.9382,11178.0
2020-04-22 14:25:00,380.38,380.71,380.08,380.29,6458.0,330.051,330.3374,329.7907,329.9729,6458.0
2020-04-22 14:30:00,380.29,381.92,380.28,381.88,5861.0,329.9729,331.3873,329.9643,331.3526,5861.0
2020-04-22 14:35:00,381.77,382.0,381.48,381.91,9782.0,331.2571,331.4567,331.0055,331.3786,9782.0
2020-04-22 14:40:00,381.98,382.41,381.54,381.65,5445.0,331.4393,331.8124,331.0576,331.153,5445.0
2020-04-22 14:45:00,381.83,381.99,381.41,381.74,7714.0,331.3092,331.448,330.9448,331.2311,7714.0
2020-04-22 14:50:00,381.99,382.59,381.49,381.49,5267.0,331.448,331.9686,331.0142,331.0142,5267.0
2020-04-22 14:55:00,381.84,382.24,381.67,382.03,6856.0,331.3179,331.6649,331.1704,331.4827,6856.0
2020-04-22 15:00:00,382.01,382.5,381.7,382.3,4187.0,331.4654,331.8905,331.1964,331.717,4187.0
2020-04-22 15:05:00,382.45,382.64,382.1,382.64,4490.0,331.8472,332.012,331.5435,332.012,4490.0
2020-04-22 15:10:00,382.71,382.77,381.98,382.2,6542.0,332.0728,332.1248,331.4393,331.6302,6542.0
2020-04-22 15:15:00,382.08,382.64,381.59,382.64,6511.0,331.5261,332.012,331.1009,332.012,6511.0
2020-04-22 15:20:00,382.49,382.98,382.49,382.62,6898.0,331.8819,332.307,331.8819,331.9947,6898.0
2020-04-22 15:25:00,382.69,383.39,382.68,383.02,12683.0,332.0554,332.6628,332.0467,332.3417,12683.0
2020-04-22 15:30:00,383.23,383.55,382.7,382.87,12194.0,332.524,332.8016,332.0641,332.2116,12194.0
2020-04-22 15:35:00,382.99,383.35,382.54,383.1,8380.0,332.3157,332.6281,331.9252,332.4112,8380.0
2020-04-22 15:40:00,383.38,383.94,383.34,383.61,11595.0,332.6541,333.14,332.6194,332.8537,11595.0
2020-04-22 15:45:00,383.75,383.84,382.96,383.15,19378.0,332.9751,333.0532,332.2897,332.4545,19378.0
2020-04-22 15:50:00,383.32,383.9,381.87,382.92,20541.0,332.602,333.1053,331.3439,332.255,20541.0
2020-04-22 15:55:00,382.74,382.79,379.6,380.11,46902.0,332.0988,332.1422,329.3742,329.8168,46902.0
2020-04-23 09:30:00,382.75,384.69,381.58,383.69,23271.0,332.1075,333.7908,331.0923,332.9231,23271.0
2020-04-23 09:35:00,384.15,384.15,382.13,382.61,7086.0,333.3222,333.3222,331.5695,331.986,7086.0
2020-04-23 09:40:00,382.7,383.17,382.31,382.61,4607.0,332.0641,332.4719,331.7257,331.986,4607.0
2020-04-23 09:45:00,382.86,383.73,382.24,383.66,9715.0,332.2029,332.9578,331.6649,332.8971,9715.0
2020-04-23 09:50:00,383.61,383.74,382.99,383.15,6628.0,332.8537,332.9665,332.3157,332.4545,6628.0
2020-04-23 09:55:00,383.5,383.88,383.16,383.86,3083.0,332.7582,333.0879,332.4632,333.0706,3083.0
2020-04-23 10:00:00,383.93,384.67,383.93,384.06,8588.0,333.1313,333.7734,333.1313,333.2441,8588.0
2020-04-23 10:05:00,384.11,384.29,383.74,384.12,4889.0,333.2875,333.4437,332.9665,333.2962,4889.0
2020-04-23 10:10:00,384.09,384.33,383.49,383.91,5972.0,333.2702,333.4784,332.7495,333.114,5972.0
2020-04-23 10:15:00,383.69,384.09,383.36,384.09,3309.0,332.9231,333.2702,332.6368,333.2702,3309.0
2020-04-23 10:20:00,383.9,384.07,383.46,383.54,5639.0,333.1053,333.2528,332.7235,332.7929,5639.0
2020-04-23 10:25:00,383.53,383.65,382.51,382.6,21944.0,332.7843,332.8884,331.8992,331.9773,21944.0
2020-04-23 10:30:00,382.52,383.47,382.51,383.47,3808.0,331.9079,332.7322,331.8992,332.7322,3808.0
2020-04-23 10:35:00,383.78,383.78,383.0,383.16,2901.0,333.0012,333.0012,332.3244,332.4632,2901.0
2020-04-23 10:40:00,383.06,383.77,382.76,383.31,6473.0,332.3764,332.9925,332.1161,332.5934,6473.0
2020-04-23 10:45:00,383.43,383.97,383.0,383.4,7294.0,332.6975,333.166,332.3244,332.6715,7294.0
2020-04-23 10:50:00,383.24,383.24,382.81,383.15,4575.0,332.5326,332.5326,332.1595,332.4545,4575.0
2020-04-23 10:55:00,383.35,383.39,382.5,382.5,6108.0,332.6281,332.6628,331.8905,331.8905,6108.0
2020-04-23 11:00:00,382.33,382.33,381.27,381.81,9329.0,331.743,331.743,330.8233,331.2918,9329.0
2020-04-23 11:05:00,381.65,382.06,381.31,381.69,5089.0,331.153,331.5088,330.858,331.1877,5089.0
2020-04-23 11:10:00,381.53,381.82,381.17,381.47,4665.0,331.0489,331.3005,330.7365,330.9968,4665.0
2020-04-23 11:15:00,381.56,381.74,381.0,381.21,7440.0,331.0749,331.2311,330.589,330.7712,7440.0
2020-04-23 11:20:00,381.2,381.86,381.02,381.52,9376.0,330.7625,331.3352,330.6064,331.0402,9376.0
2020-04-23 11:25:00,381.49,382.89,381.48,382.78,5890.0,331.0142,332.2289,331.0055,332.1335,5890.0
2020-04-23 11:30:00,382.82,383.2,382.33,382.4,6876.0,332.1682,332.4979,331.743,331.8038,6876.0
2020-04-23 11:35:00,382.41,382.42,381.32,381.48,10072.0,331.8124,331.8211,330.8667,331.0055,10072.0
2020-04-23 11:40:00,381.6,382.23,381.48,382.23,8280.0,331.1096,331.6563,331.0055,331.6563,8280.0
2020-04-23 11:45:00,382.23,382.44,381.82,382.33,5478.0,331.6563,331.8385,331.3005,331.743,5478.0
2020-04-23 11:50:00,382.37,383.49,382.35,383.49,8143.0,331.7777,332.7495,331.7604,332.7495,8143.0
2020-04-23 11:55:00,383.43,383.86,383.29,383.75,4689.0,332.6975,333.0706,332.576,332.9751,4689.0
2020-04-23 12:00:00,383.49,384.32,383.46,384.32,7647.0,332.7495,333.4697,332.7235,333.4697,7647.0
2020-04-23 12:05:00,384.25,384.87,384.22,384.87,6024.0,333.409,333.947,333.383,333.947,6024.0
2020-04-23 12:10:00,384.81,384.84,384.3,384.47,4817.0,333.8949,333.9209,333.4524,333.5999,4817.0
2020-04-23 12:15:00,384.42,384.72,384.3,384.72,5302.0,333.5565,333.8168,333.4524,333.8168,5302.0
2020-04-23 12:20:00,384.72,384.72,384.17,384.31,4800.0,333.8168,333.8168,333.3396,333.4611,4800.0
2020-04-23 12:25:00,384.3,384.76,384.17,384.31,8011.0,333.4524,333.8515,333.3396,333.4611,8011.0
2020-04-23 12:30:00,384.31,384.43,384.16,384.29,6067.0,333.4611,333.5652,333.3309,333.4437,6067.0
2020-04-23 12:35:00,384.26,384.26,383.7,383.94,7658.0,333.4177,333.4177,332.9318,333.14,7658.0
2020-04-23 12:40:00,383.91,384.06,381.6,381.78,8699.0,333.114,333.2441,331.1096,331.2658,8699.0
2020-04-23 12:45:00,382.13,382.6,379.56,381.75,9696.0,331.5695,331.9773,329.3395,331.2398,9696.0
2020-04-23 12:50:00,381.03,381.13,379.35,380.42,10431.0,330.615,330.7018,329.1573,330.0857,10431.0
2020-04-23 12:55:00,380.43,381.12,379.64,380.4,9772.0,330.0944,330.6931,329.409,330.0684,9772.0
2020-04-23 13:00:00,380.36,381.18,380.02,380.91,7471.0,330.0337,330.7452,329.7387,330.5109,7471.0
2020-04-23 13:05:00,380.62,380.67,379.96,380.28,6505.0,330.2593,330.3027,329.6866,329.9643,6505.0
2020-04-23 13:10:00,380.54,380.88,380.34,380.66,6546.0,330.1899,330.4849,330.0163,330.294,6546.0
2020-04-23 13:15:00,380.64,380.8,379.66,379.66,11300.0,330.2766,330.4155,329.4263,329.4263,11300.0
2020-04-23 13:20:00,379.65,379.82,377.85,378.23,8511.0,329.4176,329.5651,327.8558,328.1855,8511.0
2020-04-23 13:25:00,378.06,378.21,376.94,377.43,7790.0,328.038,328.1682,327.0662,327.4914,7790.0
2020-04-23 13:30:00,377.61,378.26,377.26,378.22,4634.0,327.6475,328.2115,327.3439,328.1768,4634.0
2020-04-23 13:35:00,378.09,378.55,377.85,377.98,13886.0,328.064,328.4632,327.8558,327.9686,13886.0
2020-04-23 13:40:00,378.42,378.48,377.38,377.8,13862.0,328.3504,328.4024,327.448,327.8124,13862.0
2020-04-23 13:45:00,377.82,378.6,376.9,377.16,6257.0,327.8298,328.5066,327.0315,327.2571,6257.0
2020-04-23 13:50:00,377.16,377.68,376.76,377.26,4031.0,327.2571,327.7083,326.91,327.3439,4031.0
2020-04-23 13:55:00,377.28,377.61,376.73,377.29,6868.0,327.3612,327.6475,326.884,327.3699,6868.0
2020-04-23 14:00:00,377.2,377.93,376.8,377.56,7792.0,327.2918,327.9252,326.9447,327.6042,7792.0
2020-04-23 14:05:00,377.56,377.93,377.08,377.12,4526.0,327.6042,327.9252,327.1877,327.2224,4526.0
2020-04-23 14:10:00,377.06,377.62,376.51,377.57,6217.0,327.1703,327.6562,326.6931,327.6128,6217.0
2020-04-23 14:15:00,377.54,378.8,377.5,378.52,7124.0,327.5868,328.6801,327.5521,328.4371,7124.0
2020-04-23 14:20:00,378.07,379.35,378.07,379.35,4619.0,328.0467,329.1573,328.0467,329.1573,4619.0
2020-04-23 14:25:00,379.03,379.49,378.73,379.49,5902.0,328.8797,329.2788,328.6194,329.2788,5902.0
2020-04-23 14:30:00,379.47,379.65,379.12,379.4,4599.0,329.2614,329.4176,328.9578,329.2007,4599.0
2020-04-23 14:35:00,379.22,379.23,378.58,378.77,6729.0,329.0445,329.0532,328.4892,328.6541,6729.0
2020-04-23 14:40:00,378.89,379.28,378.59,378.83,5088.0,328.7582,329.0966,328.4979,328.7061,5088.0
2020-04-23 14:45:00,378.82,379.15,378.59,378.68,5777.0,328.6974,328.9838,328.4979,328.576,5777.0
2020-04-23 14:50:00,378.85,379.68,378.78,379.36,4244.0,328.7235,329.4437,328.6627,329.166,4244.0
2020-04-23 14:55:00,379.64,380.2,379.53,379.64,3550.0,329.409,329.8949,329.3135,329.409,3550.0
2020-04-23 15:00:00,379.48,379.86,379.07,379.57,6236.0,329.2701,329.5998,328.9144,329.3482,6236.0
2020-04-23 15:05:00,379.56,379.56,378.55,378.55,4495.0,329.3395,329.3395,328.4632,328.4632,4495.0
2020-04-23 15:10:00,378.39,378.61,376.73,377.08,11198.0,328.3243,328.5152,326.884,327.1877,11198.0
2020-04-23 15:15:00,377.09,377.17,376.58,376.8,7981.0,327.1963,327.2658,326.7538,326.9447,7981.0
2020-04-23 15:20:00,376.7,376.92,376.18,376.77,13438.0,326.858,327.0488,326.4068,326.9187,13438.0
2020-04-23 15:25:00,376.74,377.45,376.53,377.26,8272.0,326.8927,327.5087,326.7104,327.3439,8272.0
2020-04-23 15:30:00,377.09,377.84,376.58,377.44,8087.0,327.1963,327.8471,326.7538,327.5,8087.0
2020-04-23 15:35:00,377.53,377.73,376.88,377.14,12397.0,327.5781,327.7517,327.0141,327.2397,12397.0
2020-04-23 15:40:00,377.2,377.59,376.86,377.1,14124.0,327.2918,327.6302,326.9968,327.205,14124.0
2020-04-23 15:45:00,377.08,378.32,377.08,378.03,11018.0,327.1877,328.2636,327.1877,328.012,11018.0
2020-04-23 15:50:00,378.49,378.49,376.87,377.66,16961.0,328.4111,328.4111,327.0055,327.6909,16961.0
2020-04-23 15:55:00,377.52,377.77,376.73,377.01,34998.0,327.5695,327.7864,326.884,327.1269,34998.0
2020-04-24 09:30:00,378.72,379.05,377.66,377.66,18439.0,328.6107,328.897,327.6909,327.6909,18439.0
2020-04-24 09:35:00,377.75,377.75,375.39,377.2,6522.0,327.769,327.769,325.7213,327.2918,6522.0
2020-04-24 09:40:00,376.49,376.62,374.37,374.88,7286.0,326.6757,326.7885,324.8362,325.2788,7286.0
2020-04-24 09:45:00,375.23,375.27,372.97,373.3,8074.0,325.5824,325.6172,323.6215,323.9078,8074.0
2020-04-24 09:50:00,373.0,375.49,373.0,375.39,3686.0,323.6475,325.808,323.6475,325.7213,3686.0
2020-04-24 09:55:00,375.35,376.37,374.8,374.8,7967.0,325.6866,326.5716,325.2093,325.2093,7967.0
2020-04-24 10:00:00,375.33,376.39,375.07,375.07,3509.0,325.6692,326.589,325.4436,325.4436,3509.0
2020-04-24 10:05:00,375.91,376.26,374.74,374.74,6874.0,326.1725,326.4762,325.1573,325.1573,6874.0
2020-04-24 10:10:00,375.09,376.5,375.09,376.35,4373.0,325.461,326.6844,325.461,326.5543,4373.0
2020-04-24 10:15:00,376.06,376.86,376.04,376.59,5678.0,326.3026,326.9968,326.2853,326.7625,5678.0
2020-04-24 10:20:00,376.65,376.81,376.09,376.09,3549.0,326.8146,326.9534,326.3287,326.3287,3549.0
2020-04-24 10:25:00,376.26,376.95,376.08,376.95,5489.0,326.4762,327.0749,326.32,327.0749,5489.0
2020-04-24 10:30:00,376.75,377.18,376.52,377.12,6516.0,326.9013,327.2744,326.7018,327.2224,6516.0
2020-04-24 10:35:00,377.04,377.99,377.03,377.76,3098.0,327.153,327.9773,327.1443,327.7777,3098.0
2020-04-24 10:40:00,377.98,377.98,376.92,377.83,7337.0,327.9686,327.9686,327.0488,327.8384,7337.0
2020-04-24 10:45:00,377.79,377.93,377.06,377.45,6619.0,327.8037,327.9252,327.1703,327.5087,6619.0
2020-04-24 10:50:00,377.61,378.17,377.42,377.54,4360.0,327.6475,328.1335,327.4827,327.5868,4360.0
2020-04-24 10:55:00,377.47,377.47,376.41,376.87,4541.0,327.5261,327.5261,326.6063,327.0055,4541.0
2020-04-24 11:00:00,376.58,376.72,375.63,375.64,3400.0,326.7538,326.8753,325.9295,325.9382,3400.0
2020-04-24 11:05:00,375.92,376.18,375.7,376.14,15256.0,326.1812,326.4068,325.9903,326.372,15256.0
2020-04-24 11:10:00,376.0,376.02,375.2,375.62,17727.0,326.2506,326.2679,325.5564,325.9208,17727.0
2020-04-24 11:15:00,375.78,376.4,375.75,376.11,1900.0,326.0597,326.5976,326.0336,326.346,1900.0
2020-04-24 11:20:00,376.33,377.49,376.1,377.48,2899.0,326.5369,327.5434,326.3373,327.5347,2899.0
2020-04-24 11:25:00,377.32,377.32,376.99,377.29,5804.0,327.3959,327.3959,327.1096,327.3699,5804.0
2020-04-24 11:30:00,377.31,377.41,376.88,377.24,3109.0,327.3872,327.474,327.0141,327.3265,3109.0
2020-04-24 11:35:00,377.28,378.32,377.28,378.32,3449.0,327.3612,328.2636,327.3612,328.2636,3449.0
2020-04-24 11:40:00,378.15,378.19,377.6,377.73,5004.0,328.1161,328.1508,327.6389,327.7517,5004.0
2020-04-24 11:45:00,377.8,378.5,377.72,378.5,3540.0,327.8124,328.4198,327.743,328.4198,3540.0
2020-04-24 11:50:00,378.51,378.84,378.28,378.66,3102.0,328.4285,328.7148,328.2289,328.5586,3102.0
2020-04-24 11:55:00,378.65,378.67,378.39,378.54,2176.0,328.5499,328.5673,328.3243,328.4545,2176.0
2020-04-24 12:00:00,378.53,378.95,378.34,378.95,4231.0,328.4458,328.8102,328.281,328.8102,4231.0
2020-04-24 12:05:00,378.7,379.25,378.7,379.09,4618.0,328.5933,329.0706,328.5933,328.9317,4618.0
2020-04-24 12:10:00,378.88,379.21,378.71,378.91,5145.0,328.7495,329.0358,328.602,328.7755,5145.0
2020-04-24 12:15:00,379.15,379.53,378.74,379.28,3450.0,328.9838,329.3135,328.628,329.0966,3450.0
2020-04-24 12:20:00,379.14,379.14,378.68,378.93,5743.0,328.9751,328.9751,328.576,328.7929,5743.0
2020-04-24 12:25:00,379.0,379.79,378.99,379.79,4806.0,328.8536,329.5391,328.845,329.5391,4806.0
2020-04-24 12:30:00,379.85,379.94,379.6,379.87,4694.0,329.5912,329.6693,329.3742,329.6085,4694.0
2020-04-24 12:35:00,379.92,380.42,379.78,380.21,6200.0,329.6519,330.0857,329.5304,329.9035,6200.0
2020-04-24 12:40:00,380.33,380.67,380.16,380.67,7206.0,330.0077,330.3027,329.8601,330.3027,7206.0
2020-04-24 12:45:00,380.72,380.83,380.35,380.36,4485.0,330.3461,330.4415,330.025,330.0337,4485.0
2020-04-24 12:50:00,380.3,380.3,379.84,379.97,1800.0,329.9816,329.9816,329.5825,329.6953,1800.0
2020-04-24 12:55:00,379.97,380.14,379.77,379.93,5235.0,329.6953,329.8428,329.5218,329.6606,5235.0
2020-04-24 13:00:00,379.7,379.74,379.18,379.19,4621.0,329.461,329.4957,329.0098,329.0185,4621.0
2020-04-24 13:05:00,379.39,379.73,379.32,379.66,2807.0,329.192,329.487,329.1313,329.4263,2807.0
2020-04-24 13:10:00,379.51,380.05,379.43,380.05,3690.0,329.2962,329.7647,329.2267,329.7647,3690.0
2020-04-24 13:15:00,380.14,380.26,379.69,380.25,8320.0,329.8428,329.9469,329.4523,329.9382,8320.0
2020-04-24 13:20:00,380.13,380.48,379.96,380.39,3476.0,329.8341,330.1378,329.6866,330.0597,3476.0
2020-04-24 13:25:00,380.34,380.74,380.34,380.73,3864.0,330.0163,330.3634,330.0163,330.3547,3864.0
2020-04-24 13:30:00,380.68,380.83,380.5,380.64,5674.0,330.3113,330.4415,330.1552,330.2766,5674.0
2020-04-24 13:35:00,380.56,380.8,380.47,380.75,5053.0,330.2072,330.4155,330.1291,330.3721,5053.0
2020-04-24 13:40:00,380.84,380.86,380.45,380.73,6404.0,330.4502,330.4675,330.1118,330.3547,6404.0
2020-04-24 13:45:00,380.9,381.48,380.73,381.44,10853.0,330.5022,331.0055,330.3547,330.9708,10853.0
2020-04-24 13:50:00,381.32,381.57,380.99,381.45,4735.0,330.8667,331.0836,330.5803,330.9795,4735.0
2020-04-24 13:55:00,381.75,382.29,381.38,382.06,11092.0,331.2398,331.7083,330.9187,331.5088,11092.0
2020-04-24 14:00:00,382.22,383.0,381.88,383.0,8578.0,331.6476,332.3244,331.3526,332.3244,8578.0
2020-04-24 14:05:00,382.9,383.45,382.75,383.45,9558.0,332.2376,332.7148,332.1075,332.7148,9558.0
2020-04-24 14:10:00,383.23,383.97,383.17,383.8,6850.0,332.524,333.166,332.4719,333.0185,6850.0
2020-04-24 14:15:00,383.97,384.06,383.27,383.27,5971.0,333.166,333.2441,332.5587,332.5587,5971.0
2020-04-24 14:20:00,383.55,383.71,382.72,382.73,2408.0,332.8016,332.9404,332.0814,332.0901,2408.0
2020-04-24 14:25:00,382.71,382.85,382.45,382.45,5060.0,332.0728,332.1942,331.8472,331.8472,5060.0
2020-04-24 14:30:00,382.32,382.34,382.03,382.13,10177.0,331.7344,331.7517,331.4827,331.5695,10177.0
2020-04-24 14:35:00,382.11,382.34,381.99,382.14,10826.0,331.5521,331.7517,331.448,331.5782,10826.0
2020-04-24 14:40:00,382.16,382.27,381.73,381.73,7459.0,331.5955,331.691,331.2224,331.2224,7459.0
2020-04-24 14:45:00,381.89,382.05,381.45,382.01,4392.0,331.3612,331.5001,330.9795,331.4654,4392.0
2020-04-24 14:50:00,382.0,382.33,381.38,381.56,6563.0,331.4567,331.743,330.9187,331.0749,6563.0
2020-04-24 14:55:00,381.56,381.57,380.75,380.77,8329.0,331.0749,331.0836,330.3721,330.3894,8329.0
2020-04-24 15:00:00,380.76,380.76,379.8,379.96,8213.0,330.3808,330.3808,329.5478,329.6866,8213.0
2020-04-24 15:05:00,379.92,381.14,379.92,381.14,7464.0,329.6519,330.7105,329.6519,330.7105,7464.0
2020-04-24 15:10:00,381.14,381.41,380.9,381.07,5023.0,330.7105,330.9448,330.5022,330.6497,5023.0
2020-04-24 15:15:00,380.9,382.14,380.58,382.06,6295.0,330.5022,331.5782,330.2246,331.5088,6295.0
2020-04-24 15:20:00,382.25,382.37,381.37,381.63,6077.0,331.6736,331.7777,330.9101,331.1357,6077.0
2020-04-24 15:25:00,381.9,381.9,381.29,381.84,9457.0,331.3699,331.3699,330.8406,331.3179,9457.0
2020-04-24 15:30:00,381.71,382.25,381.56,381.91,8900.0,331.2051,331.6736,331.0749,331.3786,8900.0
2020-04-24 15:35:00,381.82,382.12,381.59,381.77,13160.0,331.3005,331.5608,331.1009,331.2571,13160.0
2020-04-24 15:40:00,381.84,382.42,381.83,382.06,17034.0,331.3179,331.8211,331.3092,331.5088,17034.0
2020-04-24 15:45:00,382.0,382.79,381.92,382.65,16112.0,331.4567,332.1422,331.3873,332.0207,16112.0
2020-04-24 15:50:00,382.47,382.48,381.22,381.94,12981.0,331.8645,331.8732,330.7799,331.4046,12981.0
2020-04-24 15:55:00,381.91,382.7,381.25,382.05,31714.0,331.3786,332.0641,330.8059,331.5001,31714.0
2020-04-27 09:30:00,383.91,384.04,382.39,382.39,25665.0,333.114,333.2268,331.7951,331.7951,25665.0
2020-04-27 09:35:00,382.79,383.7,382.51,383.5,15383.0,332.1422,332.9318,331.8992,332.7582,15383.0
2020-04-27 09:40:00,383.48,383.73,381.77,381.77,8091.0,332.7409,332.9578,331.2571,331.2571,8091.0
2020-04-27 09:45:00,381.71,381.71,380.71,380.75,10118.0,331.2051,331.2051,330.3374,330.3721,10118.0
2020-04-27 09:50:00,380.86,381.54,380.72,380.72,13087.0,330.4675,331.0576,330.3461,330.3461,13087.0
2020-04-27 09:55:00,380.75,382.15,380.42,381.94,10961.0,330.3721,331.5868,330.0857,331.4046,10961.0
2020-04-27 10:00:00,381.74,382.61,381.72,382.47,10973.0,331.2311,331.986,331.2137,331.8645,10973.0
2020-04-27 10:05:00,382.25,382.53,382.24,382.4,3736.0,331.6736,331.9166,331.6649,331.8038,3736.0
2020-04-27 10:10:00,382.4,382.69,382.12,382.69,11032.0,331.8038,332.0554,331.5608,332.0554,11032.0
2020-04-27 10:15:00,382.68,383.1,382.34,383.1,2528.0,332.0467,332.4112,331.7517,332.4112,2528.0
2020-04-27 10:20:00,383.25,383.55,382.77,382.81,10014.0,332.5413,332.8016,332.1248,332.1595,10014.0
2020-04-27 10:25:00,382.81,382.82,380.97,381.9,14776.0,332.1595,332.1682,330.563,331.3699,14776.0
2020-04-27 10:30:00,381.9,382.69,381.89,382.07,2403.0,331.3699,332.0554,331.3612,331.5174,2403.0
2020-04-27 10:35:00,382.02,383.01,381.82,382.75,6976.0,331.474,332.3331,331.3005,332.1075,6976.0
2020-04-27 10:40:00,382.73,383.02,382.12,382.62,9723.0,332.0901,332.3417,331.5608,331.9947,9723.0
2020-04-27 10:45:00,382.45,383.45,382.39,382.98,7110.0,331.8472,332.7148,331.7951,332.307,7110.0
2020-04-27 10:50:00,383.09,383.42,382.89,382.98,7124.0,332.4025,332.6888,332.2289,332.307,7124.0
2020-04-27 10:55:00,382.93,382.93,381.83,382.25,6970.0,332.2636,332.2636,331.3092,331.6736,6970.0
2020-04-27 11:00:00,382.05,382.33,381.2,381.88,9527.0,331.5001,331.743,330.7625,331.3526,9527.0
2020-04-27 11:05:00,381.87,381.93,380.92,381.55,6048.0,331.3439,331.396,330.5196,331.0662,6048.0
2020-04-27 11:10:00,381.07,381.51,380.73,381.11,6738.0,330.6497,331.0315,330.3547,330.6845,6738.0
2020-04-27 11:15:00,381.0,381.26,380.39,380.78,6556.0,330.589,330.8146,330.0597,330.3981,6556.0
2020-04-27 11:20:00,380.86,381.2,380.58,381.02,5938.0,330.4675,330.7625,330.2246,330.6064,5938.0
2020-04-27 11:25:00,381.21,381.51,380.96,381.34,6327.0,330.7712,331.0315,330.5543,330.884,6327.0
2020-04-27 11:30:00,381.16,382.07,381.16,382.07,9602.0,330.7278,331.5174,330.7278,331.5174,9602.0
2020-04-27 11:35:00,382.03,382.49,381.88,381.88,6597.0,331.4827,331.8819,331.3526,331.3526,6597.0
2020-04-27 11:40:00,382.02,382.26,381.82,382.09,5604.0,331.474,331.6823,331.3005,331.5348,5604.0
2020-04-27 11:45:00,381.88,382.34,381.88,381.99,6700.0,331.3526,331.7517,331.3526,331.448,6700.0
2020-04-27 11:50:00,381.88,382.31,381.88,382.31,6813.0,331.3526,331.7257,331.3526,331.7257,6813.0
2020-04-27 11:55:00,382.26,383.69,382.26,383.29,10729.0,331.6823,332.9231,331.6823,332.576,10729.0
2020-04-27 12:00:00,383.22,383.34,383.02,383.25,10950.0,332.5153,332.6194,332.3417,332.5413,10950.0
2020-04-27 12:05:00,383.21,383.27,382.9,382.91,4815.0,332.5066,332.5587,332.2376,332.2463,4815.0
2020-04-27 12:10:00,382.91,383.41,382.6,383.23,12968.0,332.2463,332.6801,331.9773,332.524,12968.0
2020-04-27 12:15:00,383.44,383.8,383.26,383.4,4461.0,332.7062,333.0185,332.55,332.6715,4461.0
2020-04-27 12:20:00,383.27,383.57,382.9,382.92,5818.0,332.5587,332.819,332.2376,332.255,5818.0
2020-04-27 12:25:00,382.88,383.33,382.81,383.13,6141.0,332.2203,332.6107,332.1595,332.4372,6141.0
2020-04-27 12:30:00,383.13,383.44,382.94,383.39,5726.0,332.4372,332.7062,332.2723,332.6628,5726.0
2020-04-27 12:35:00,383.12,383.72,383.12,383.48,4086.0,332.4285,332.9491,332.4285,332.7409,4086.0
2020-04-27 12:40:00,383.34,383.44,383.02,383.22,4898.0,332.6194,332.7062,332.3417,332.5153,4898.0
2020-04-27 12:45:00,383.12,383.12,382.63,382.65,6255.0,332.4285,332.4285,332.0033,332.0207,6255.0
2020-04-27 12:50:00,383.0,383.08,382.5,382.59,4618.0,332.3244,332.3938,331.8905,331.9686,4618.0
2020-04-27 12:55:00,382.44,382.63,381.94,381.99,5991.0,331.8385,332.0033,331.4046,331.448,5991.0
2020-04-27 13:00:00,381.94,382.31,381.47,381.86,13467.0,331.4046,331.7257,330.9968,331.3352,13467.0
2020-04-27 13:05:00,381.85,382.39,381.83,382.18,4537.0,331.3265,331.7951,331.3092,331.6129,4537.0
2020-04-27 13:10:00,382.03,382.37,381.87,382.26,2400.0,331.4827,331.7777,331.3439,331.6823,2400.0
2020-04-27 13:15:00,382.12,382.37,381.9,382.09,3535.0,331.5608,331.7777,331.3699,331.5348,3535.0
2020-04-27 13:20:00,381.94,382.04,381.34,381.54,9655.0,331.4046,331.4914,330.884,331.0576,9655.0
2020-04-27 13:25:00,381.7,382.2,381.6,381.82,5435.0,331.1964,331.6302,331.1096,331.3005,5435.0
2020-04-27 13:30:00,381.64,381.75,381.28,381.28,6477.0,331.1443,331.2398,330.832,330.832,6477.0
2020-04-27 13:35:00,381.4,381.51,380.85,381.06,8131.0,330.9361,331.0315,330.4589,330.6411,8131.0
2020-04-27 13:40:00,380.83,381.29,380.83,380.96,6513.0,330.4415,330.8406,330.4415,330.5543,6513.0
2020-04-27 13:45:00,380.96,381.27,380.81,381.02,10640.0,330.5543,330.8233,330.4241,330.6064,10640.0
2020-04-27 13:50:00,380.85,381.2,380.8,380.91,7623.0,330.4589,330.7625,330.4155,330.5109,7623.0
2020-04-27 13:55:00,381.27,381.57,380.65,380.95,8894.0,330.8233,331.0836,330.2853,330.5456,8894.0
2020-04-27 14:00:00,380.95,381.58,380.95,381.37,9103.0,330.5456,331.0923,330.5456,330.9101,9103.0
2020-04-27 14:05:00,381.5,381.71,381.04,381.24,10797.0,331.0229,331.2051,330.6237,330.7973,10797.0
2020-04-27 14:10:00,381.2,381.78,381.19,381.73,4699.0,330.7625,331.2658,330.7539,331.2224,4699.0
2020-04-27 14:15:00,381.61,382.24,381.59,381.85,4702.0,331.1183,331.6649,331.1009,331.3265,4702.0
2020-04-27 14:20:00,382.19,382.19,381.85,382.03,4430.0,331.6216,331.6216,331.3265,331.4827,4430.0
2020-04-27 14:25:00,382.02,382.07,381.83,381.86,6890.0,331.474,331.5174,331.3092,331.3352,6890.0
2020-04-27 14:30:00,381.87,382.05,381.77,381.77,11401.0,331.3439,331.5001,331.2571,331.2571,11401.0
2020-04-27 14:35:00,381.73,382.2,381.68,382.11,10384.0,331.2224,331.6302,331.179,331.5521,10384.0
2020-04-27 14:40:00,382.18,382.21,381.83,381.93,19041.0,331.6129,331.6389,331.3092,331.396,19041.0
2020-04-27 14:45:00,381.84,382.15,381.76,381.89,9672.0,331.3179,331.5868,331.2484,331.3612,9672.0
2020-04-27 14:50:00,381.91,382.15,381.61,381.79,12176.0,331.3786,331.5868,331.1183,331.2745,12176.0
2020-04-27 14:55:00,381.79,382.1,381.61,382.0,12332.0,331.2745,331.5435,331.1183,331.4567,12332.0
2020-04-27 15:00:00,382.07,382.08,381.64,381.66,27175.0,331.5174,331.5261,331.1443,331.1617,27175.0
2020-04-27 15:05:00,381.74,381.97,381.37,381.37,12671.0,331.2311,331.4307,330.9101,330.9101,12671.0
2020-04-27 15:10:00,381.27,382.0,381.27,381.67,9671.0,330.8233,331.4567,330.8233,331.1704,9671.0
2020-04-27 15:15:00,381.62,381.99,381.61,381.93,15533.0,331.127,331.448,331.1183,331.396,15533.0
2020-04-27 15:20:00,381.95,382.16,381.41,382.01,17578.0,331.4133,331.5955,330.9448,331.4654,17578.0
2020-04-27 15:25:00,382.0,382.17,381.75,381.75,15260.0,331.4567,331.6042,331.2398,331.2398,15260.0
2020-04-27 15:30:00,381.92,382.23,381.11,382.17,19638.0,331.3873,331.6563,330.6845,331.6042,19638.0
2020-04-27 15:35:00,381.98,382.06,381.61,381.76,21011.0,331.4393,331.5088,331.1183,331.2484,21011.0
2020-04-27 15:40:00,381.74,382.02,381.49,382.0,20073.0,331.2311,331.474,331.0142,331.4567,20073.0
2020-04-27 15:45:00,381.92,382.15,381.24,381.65,25374.0,331.3873,331.5868,330.7973,331.153,25374.0
2020-04-27 15:50:00,381.53,381.56,381.0,381.47,31616.0,331.0489,331.0749,330.589,330.9968,31616.0
2020-04-27 15:55:00,381.36,381.42,378.0,378.56,116617.0,330.9014,330.9534,327.9859,328.4718,116617.0
2020-04-28 09:30:00,381.86,383.08,380.42,381.36,40555.0,331.3352,332.3938,330.0857,330.9014,40555.0
2020-04-28 09:35:00,381.63,383.2,381.37,383.0,12344.0,331.1357,332.4979,330.9101,332.3244,12344.0
2020-04-28 09:40:00,383.02,384.0,382.98,383.79,11343.0,332.3417,333.1921,332.307,333.0099,11343.0
2020-04-28 09:45:00,383.87,384.03,383.22,383.46,13217.0,333.0793,333.2181,332.5153,332.7235,13217.0
2020-04-28 09:50:00,383.39,383.41,382.66,382.85,25251.0,332.6628,332.6801,332.0294,332.1942,25251.0
2020-04-28 09:55:00,382.99,383.07,381.43,381.43,15600.0,332.3157,332.3851,330.9621,330.9621,15600.0
2020-04-28 10:00:00,381.74,383.0,381.72,383.0,14666.0,331.2311,332.3244,331.2137,332.3244,14666.0
2020-04-28 10:05:00,382.84,383.47,382.83,383.28,20910.0,332.1856,332.7322,332.1769,332.5673,20910.0
2020-04-28 10:10:00,383.34,383.55,382.97,383.41,21549.0,332.6194,332.8016,332.2984,332.6801,21549.0
2020-04-28 10:15:00,383.33,385.18,383.25,384.8,26202.0,332.6107,334.2159,332.5413,333.8862,26202.0
2020-04-28 10:20:00,384.7,385.14,384.04,384.09,25674.0,333.7995,334.1812,333.2268,333.2702,25674.0
2020-04-28 10:25:00,383.92,384.85,383.52,384.85,10668.0,333.1227,333.9296,332.7756,333.9296,10668.0
2020-04-28 10:30:00,384.99,385.0,383.71,384.42,8305.0,334.0511,334.0598,332.9404,333.5565,8305.0
2020-04-28 10:35:00,384.5,384.63,384.13,384.53,8134.0,333.6259,333.7387,333.3049,333.6519,8134.0
2020-04-28 10:40:00,384.26,384.53,383.43,383.66,7943.0,333.4177,333.6519,332.6975,332.8971,7943.0
2020-04-28 10:45:00,383.89,384.26,382.85,383.02,11780.0,333.0966,333.4177,332.1942,332.3417,11780.0
2020-04-28 10:50:00,382.88,382.94,382.08,382.15,7717.0,332.2203,332.2723,331.5261,331.5868,7717.0
2020-04-28 10:55:00,381.63,382.3,381.26,381.56,9632.0,331.1357,331.717,330.8146,331.0749,9632.0
2020-04-28 11:00:00,381.25,382.6,381.25,382.03,6329.0,330.8059,331.9773,330.8059,331.4827,6329.0
2020-04-28 11:05:00,382.17,383.07,381.79,382.9,6255.0,331.6042,332.3851,331.2745,332.2376,6255.0
2020-04-28 11:10:00,382.8,383.14,382.5,383.0,4262.0,332.1508,332.4459,331.8905,332.3244,4262.0
2020-04-28 11:15:00,382.83,382.83,381.97,382.03,23514.0,332.1769,332.1769,331.4307,331.4827,23514.0
2020-04-28 11:20:00,382.02,382.57,381.62,382.56,12124.0,331.474,331.9513,331.127,331.9426,12124.0
2020-04-28 11:25:00,382.67,383.37,382.5,383.13,15507.0,332.038,332.6454,331.8905,332.4372,15507.0
2020-04-28 11:30:00,383.0,383.18,382.78,382.99,5357.0,332.3244,332.4806,332.1335,332.3157,5357.0
2020-04-28 11:35:00,382.96,383.53,382.8,383.43,8045.0,332.2897,332.7843,332.1508,332.6975,8045.0
2020-04-28 11:40:00,383.43,383.61,383.1,383.23,7350.0,332.6975,332.8537,332.4112,332.524,7350.0
2020-04-28 11:45:00,383.24,383.41,382.74,383.3,6511.0,332.5326,332.6801,332.0988,332.5847,6511.0
2020-04-28 11:50:00,383.13,383.3,381.95,382.58,5550.0,332.4372,332.5847,331.4133,331.96,5550.0
2020-04-28 11:55:00,382.28,382.28,381.52,382.16,5582.0,331.6996,331.6996,331.0402,331.5955,5582.0
2020-04-28 12:00:00,382.0,382.21,381.23,381.95,4512.0,331.4567,331.6389,330.7886,331.4133,4512.0
2020-04-28 12:05:00,381.95,382.72,381.81,382.72,5428.0,331.4133,332.0814,331.2918,332.0814,5428.0
2020-04-28 12:10:00,382.91,383.37,382.9,383.18,7984.0,332.2463,332.6454,332.2376,332.4806,7984.0
2020-04-28 12:15:00,383.2,383.2,380.6,381.0,13366.0,332.4979,332.4979,330.2419,330.589,13366.0
2020-04-28 12:20:00,381.3,381.92,381.3,381.86,3543.0,330.8493,331.3873,330.8493,331.3352,3543.0
2020-04-28 12:25:00,381.99,382.16,381.46,382.0,9442.0,331.448,331.5955,330.9881,331.4567,9442.0
2020-04-28 12:30:00,381.75,382.46,381.67,382.38,6501.0,331.2398,331.8558,331.1704,331.7864,6501.0
2020-04-28 12:35:00,382.36,382.36,381.79,381.79,6505.0,331.7691,331.7691,331.2745,331.2745,6505.0
2020-04-28 12:40:00,381.9,382.0,381.26,381.86,9002.0,331.3699,331.4567,330.8146,331.3352,9002.0
2020-04-28 12:45:00,381.88,381.89,381.14,381.77,6693.0,331.3526,331.3612,330.7105,331.2571,6693.0
2020-04-28 12:50:00,381.65,381.9,381.34,381.34,3913.0,331.153,331.3699,330.884,330.884,3913.0
2020-04-28 12:55:00,381.62,382.53,381.61,382.53,5553.0,331.127,331.9166,331.1183,331.9166,5553.0
2020-04-28 13:00:00,382.5,383.55,382.43,383.52,4407.0,331.8905,332.8016,331.8298,332.7756,4407.0
2020-04-28 13:05:00,383.5,383.53,383.0,383.21,7467.0,332.7582,332.7843,332.3244,332.5066,7467.0
2020-04-28 13:10:00,383.34,383.4,382.85,383.0,6593.0,332.6194,332.6715,332.1942,332.3244,6593.0
2020-04-28 13:15:00,383.0,383.07,382.21,382.57,14264.0,332.3244,332.3851,331.6389,331.9513,14264.0
2020-04-28 13:20:00,382.47,382.94,382.16,382.7,3805.0,331.8645,332.2723,331.5955,332.0641,3805.0
2020-04-28 13:25:00,382.79,383.9,382.59,383.67,5146.0,332.1422,333.1053,331.9686,332.9057,5146.0
2020-04-28 13:30:00,383.57,383.86,383.31,383.62,6690.0,332.819,333.0706,332.5934,332.8623,6690.0
2020-04-28 13:35:00,383.44,383.51,382.32,383.12,6207.0,332.7062,332.7669,331.7344,332.4285,6207.0
2020-04-28 13:40:00,383.18,383.62,382.99,383.62,3100.0,332.4806,332.8623,332.3157,332.8623,3100.0
2020-04-28 13:45:00,383.37,384.14,383.36,383.98,8711.0,332.6454,333.3135,332.6368,333.1747,8711.0
2020-04-28 13:50:00,383.88,384.41,383.88,384.0,6054.0,333.0879,333.5478,333.0879,333.1921,6054.0
2020-04-28 13:55:00,384.15,384.15,382.81,383.1,15496.0,333.3222,333.3222,332.1595,332.4112,15496.0
2020-04-28 14:00:00,383.06,384.83,383.05,384.78,32989.0,332.3764,333.9123,332.3678,333.8689,32989.0
2020-04-28 14:05:00,384.63,384.79,384.12,384.15,8323.0,333.7387,333.8775,333.2962,333.3222,8323.0
2020-04-28 14:10:00,384.24,385.28,384.24,385.11,10702.0,333.4003,334.3027,333.4003,334.1552,10702.0
2020-04-28 14:15:00,385.01,386.04,385.01,386.04,9590.0,334.0684,334.9622,334.0684,334.9622,9590.0
2020-04-28 14:20:00,386.08,386.25,385.66,386.11,7669.0,334.9969,335.1444,334.6324,335.0229,7669.0
2020-04-28 14:25:00,386.39,386.65,386.15,386.15,6010.0,335.2658,335.4914,335.0576,335.0576,6010.0
2020-04-28 14:30:00,386.17,386.9,386.09,386.6,7929.0,335.075,335.7084,335.0055,335.4481,7929.0
2020-04-28 14:35:00,386.62,386.62,386.05,386.37,6514.0,335.4654,335.4654,334.9708,335.2485,6514.0
2020-04-28 14:40:00,386.14,386.58,385.99,385.99,6293.0,335.0489,335.4307,334.9188,334.9188,6293.0
2020-04-28 14:45:00,386.17,386.46,385.88,386.46,7647.0,335.075,335.3266,334.8233,335.3266,7647.0
2020-04-28 14:50:00,386.28,386.61,385.67,385.67,7522.0,335.1704,335.4567,334.6411,334.6411,7522.0
2020-04-28 14:55:00,385.77,386.06,385.19,386.05,5694.0,334.7279,334.9795,334.2246,334.9708,5694.0
2020-04-28 15:00:00,386.08,386.61,385.59,386.51,7561.0,334.9969,335.4567,334.5717,335.37,7561.0
2020-04-28 15:05:00,386.6,386.7,386.28,386.5,10255.0,335.4481,335.5348,335.1704,335.3613,10255.0
2020-04-28 15:10:00,386.47,386.91,386.26,386.84,5944.0,335.3353,335.717,335.153,335.6563,5944.0
2020-04-28 15:15:00,386.84,387.0,386.45,386.69,13747.0,335.6563,335.7951,335.3179,335.5262,13747.0
2020-04-28 15:20:00,386.72,387.59,385.77,386.37,12589.0,335.5522,336.3071,334.7279,335.2485,12589.0
2020-04-28 15:25:00,386.58,386.93,386.49,386.93,8002.0,335.4307,335.7344,335.3526,335.7344,8002.0
2020-04-28 15:30:00,386.84,387.71,386.73,387.31,12595.0,335.6563,336.4112,335.5609,336.0641,12595.0
2020-04-28 15:35:00,387.18,387.78,386.82,387.78,16839.0,335.9513,336.4719,335.6389,336.4719,16839.0
2020-04-28 15:40:00,387.64,387.83,386.53,386.75,13798.0,336.3505,336.5153,335.3873,335.5782,13798.0
2020-04-28 15:45:00,386.71,386.73,385.18,385.19,18951.0,335.5435,335.5609,334.2159,334.2246,18951.0
2020-04-28 15:50:00,384.62,385.37,383.88,384.23,22845.0,333.73,334.3808,333.0879,333.3916,22845.0
2020-04-28 15:55:00,384.22,385.12,383.97,384.52,38462.0,333.383,334.1639,333.166,333.6433,38462.0
2020-04-29 09:30:00,388.16,388.41,381.45,381.45,35127.0,336.8017,337.0186,330.9795,330.9795,35127.0
2020-04-29 09:35:00,382.01,382.77,380.77,381.54,20715.0,331.4654,332.1248,330.3894,331.0576,20715.0
2020-04-29 09:40:00,381.37,382.67,380.83,382.09,23791.0,330.9101,332.038,330.4415,331.5348,23791.0
2020-04-29 09:45:00,382.5,382.5,380.8,381.53,29174.0,331.8905,331.8905,330.4155,331.0489,29174.0
2020-04-29 09:50:00,381.37,381.59,379.5,379.5,38913.0,330.9101,331.1009,329.2875,329.2875,38913.0
2020-04-29 09:55:00,380.07,381.02,379.67,381.01,26100.0,329.7821,330.6064,329.435,330.5977,26100.0
2020-04-29 10:00:00,381.03,381.31,380.05,380.67,13302.0,330.615,330.858,329.7647,330.3027,13302.0
2020-04-29 10:05:00,380.76,382.45,380.43,382.05,17904.0,330.3808,331.8472,330.0944,331.5001,17904.0
2020-04-29 10:10:00,382.31,382.73,381.41,381.41,18382.0,331.7257,332.0901,330.9448,330.9448,18382.0
2020-04-29 10:15:00,381.41,381.81,381.0,381.29,30624.0,330.9448,331.2918,330.589,330.8406,30624.0
2020-04-29 10:20:00,381.15,382.5,381.0,382.5,6953.0,330.7192,331.8905,330.589,331.8905,6953.0
2020-04-29 10:25:00,382.68,383.5,382.33,383.1,5648.0,332.0467,332.7582,331.743,332.4112,5648.0
2020-04-29 10:30:00,383.1,383.99,382.51,382.55,11966.0,332.4112,333.1834,331.8992,331.9339,11966.0
2020-04-29 10:35:00,382.71,383.0,381.2,381.3,26999.0,332.0728,332.3244,330.7625,330.8493,26999.0
2020-04-29 10:40:00,381.26,381.48,380.57,380.81,32147.0,330.8146,331.0055,330.2159,330.4241,32147.0
2020-04-29 10:45:00,381.19,381.88,380.68,381.69,23617.0,330.7539,331.3526,330.3113,331.1877,23617.0
2020-04-29 10:50:00,381.81,382.85,381.8,382.63,6032.0,331.2918,332.1942,331.2832,332.0033,6032.0
2020-04-29 10:55:00,382.61,383.92,382.61,383.6,6547.0,331.986,333.1227,331.986,332.845,6547.0
2020-04-29 11:00:00,383.72,384.03,382.16,383.75,15486.0,332.9491,333.2181,331.5955,332.9751,15486.0
2020-04-29 11:05:00,384.05,385.43,383.66,384.94,11363.0,333.2355,334.4329,332.8971,334.0077,11363.0
2020-04-29 11:10:00,385.06,385.5,384.9,385.02,22632.0,334.1118,334.4936,333.973,334.0771,22632.0
2020-04-29 11:15:00,385.05,385.74,384.71,385.43,19092.0,334.1031,334.7018,333.8081,334.4329,19092.0
2020-04-29 11:20:00,385.7,387.1,385.7,387.1,3239.0,334.6671,335.8819,334.6671,335.8819,3239.0
2020-04-29 11:25:00,387.1,387.94,387.01,387.54,5343.0,335.8819,336.6108,335.8038,336.2637,5343.0
2020-04-29 11:30:00,387.53,387.92,387.37,387.71,14676.0,336.255,336.5934,336.1162,336.4112,14676.0
2020-04-29 11:35:00,387.64,388.22,387.3,388.05,7596.0,336.3505,336.8537,336.0554,336.7062,7596.0
2020-04-29 11:40:00,388.05,388.25,387.86,388.24,7581.0,336.7062,336.8797,336.5413,336.8711,7581.0
2020-04-29 11:45:00,388.25,388.87,388.25,388.87,6326.0,336.8797,337.4177,336.8797,337.4177,6326.0
2020-04-29 11:50:00,387.0,389.05,387.0,388.77,21715.0,335.7951,337.5739,335.7951,337.3309,21715.0
2020-04-29 11:55:00,388.73,389.08,388.51,388.87,4189.0,337.2962,337.5999,337.1053,337.4177,4189.0
2020-04-29 12:00:00,388.97,390.44,388.97,390.35,13656.0,337.5045,338.78,337.5045,338.7019,13656.0
2020-04-29 12:05:00,390.36,390.88,389.81,389.98,17385.0,338.7106,339.1618,338.2333,338.3808,17385.0
2020-04-29 12:10:00,390.06,390.41,389.99,390.17,5702.0,338.4503,338.7539,338.3895,338.5457,5702.0
2020-04-29 12:15:00,390.2,390.32,389.86,390.04,9139.0,338.5717,338.6759,338.2767,338.4329,9139.0
2020-04-29 12:20:00,389.85,390.32,389.47,390.32,7789.0,338.268,338.6759,337.9383,338.6759,7789.0
2020-04-29 12:25:00,390.25,390.65,390.04,390.34,5239.0,338.6151,338.9622,338.4329,338.6932,5239.0
2020-04-29 12:30:00,390.61,390.88,390.17,390.17,4993.0,338.9275,339.1618,338.5457,338.5457,4993.0
2020-04-29 12:35:00,390.39,391.15,390.39,391.15,6101.0,338.7366,339.396,338.7366,339.396,6101.0
2020-04-29 12:40:00,391.14,391.45,390.9,391.22,7338.0,339.3874,339.6563,339.1791,339.4568,7338.0
2020-04-29 12:45:00,391.15,391.17,390.8,390.91,4663.0,339.396,339.4134,339.0923,339.1878,4663.0
2020-04-29 12:50:00,391.15,391.66,391.09,391.43,7637.0,339.396,339.8386,339.344,339.639,7637.0
2020-04-29 12:55:00,391.52,391.66,391.0,391.26,4150.0,339.7171,339.8386,339.2659,339.4915,4150.0
2020-04-29 13:00:00,391.26,392.99,391.26,392.71,17577.0,339.4915,340.9926,339.4915,340.7496,17577.0
2020-04-29 13:05:00,392.67,392.93,392.51,392.85,4548.0,340.7149,340.9405,340.5761,340.8711,4548.0
2020-04-29 13:10:00,392.92,393.43,392.76,393.42,9076.0,340.9318,341.3744,340.793,341.3657,9076.0
2020-04-29 13:15:00,393.26,393.51,392.97,392.99,6303.0,341.2269,341.4438,340.9752,340.9926,6303.0
2020-04-29 13:20:00,392.98,393.19,392.04,392.28,4257.0,340.9839,341.1661,340.1683,340.3765,4257.0
2020-04-29 13:25:00,392.36,392.5,392.0,392.01,4251.0,340.4459,340.5674,340.1336,340.1422,4251.0
2020-04-29 13:30:00,392.2,392.2,390.93,391.13,3551.0,340.3071,340.3071,339.2051,339.3787,3551.0
2020-04-29 13:35:00,391.27,391.48,390.99,390.99,2720.0,339.5002,339.6824,339.2572,339.2572,2720.0
2020-04-29 13:40:00,391.0,391.03,389.28,389.28,1776.0,339.2659,339.2919,337.7735,337.7735,1776.0
2020-04-29 13:45:00,389.32,390.08,389.32,389.88,3481.0,337.8082,338.4676,337.8082,338.2941,3481.0
2020-04-29 13:50:00,390.0,390.16,389.13,389.24,9000.0,338.3982,338.537,337.6433,337.7388,9000.0
2020-04-29 13:55:00,389.25,389.69,389.01,389.18,7517.0,337.7474,338.1292,337.5392,337.6867,7517.0
2020-04-29 14:00:00,389.47,390.11,388.24,388.76,8604.0,337.9383,338.4936,336.8711,337.3223,8604.0
2020-04-29 14:05:00,388.52,389.29,388.0,389.29,7594.0,337.114,337.7821,336.6628,337.7821,7594.0
2020-04-29 14:10:00,389.52,389.52,388.24,388.62,4932.0,337.9817,337.9817,336.8711,337.2008,4932.0
2020-04-29 14:15:00,388.98,389.77,388.98,389.3,3099.0,337.5132,338.1986,337.5132,337.7908,3099.0
2020-04-29 14:20:00,389.72,389.99,389.46,389.77,3783.0,338.1552,338.3895,337.9296,338.1986,3783.0
2020-04-29 14:25:00,389.91,390.21,389.69,389.8,4004.0,338.3201,338.5804,338.1292,338.2247,4004.0
2020-04-29 14:30:00,389.59,390.21,389.29,390.06,3504.0,338.0424,338.5804,337.7821,338.4503,3504.0
2020-04-29 14:35:00,390.0,390.07,389.7,389.94,2444.0,338.3982,338.4589,338.1379,338.3461,2444.0
2020-04-29 14:40:00,389.68,390.43,389.52,390.3,2521.0,338.1205,338.7713,337.9817,338.6585,2521.0
2020-04-29 14:45:00,390.34,390.46,389.74,389.74,8880.0,338.6932,338.7973,338.1726,338.1726,8880.0
2020-04-29 14:50:00,390.01,390.46,389.86,390.46,11788.0,338.4069,338.7973,338.2767,338.7973,11788.0
2020-04-29 14:55:00,390.46,391.47,390.43,391.25,2101.0,338.7973,339.6737,338.7713,339.4828,2101.0
2020-04-29 15:00:00,391.47,391.55,390.67,391.31,6658.0,339.6737,339.7431,338.9795,339.5349,6658.0
2020-04-29 15:05:00,391.38,391.4,390.5,390.68,3644.0,339.5956,339.613,338.832,338.9882,3644.0
2020-04-29 15:10:00,390.65,390.65,389.83,390.32,6850.0,338.9622,338.9622,338.2507,338.6759,6850.0
2020-04-29 15:15:00,390.32,390.49,389.81,390.15,7331.0,338.6759,338.8234,338.2333,338.5283,7331.0
2020-04-29 15:20:00,390.33,390.46,389.87,390.26,7037.0,338.6845,338.7973,338.2854,338.6238,7037.0
2020-04-29 15:25:00,390.2,390.72,389.73,389.86,5121.0,338.5717,339.0229,338.1639,338.2767,5121.0
2020-04-29 15:30:00,390.0,390.0,388.74,389.84,5101.0,338.3982,338.3982,337.3049,338.2594,5101.0
2020-04-29 15:35:00,389.83,390.03,388.67,388.98,15575.0,338.2507,338.4242,337.2442,337.5132,15575.0
2020-04-29 15:40:00,388.78,389.56,388.64,388.73,8587.0,337.3396,338.0164,337.2181,337.2962,8587.0
2020-04-29 15:45:00,388.58,388.8,388.19,388.34,15762.0,337.1661,337.357,336.8277,336.9578,15762.0
2020-04-29 15:50:00,388.48,388.48,387.18,387.8,30293.0,337.0793,337.0793,335.9513,336.4893,30293.0
2020-04-29 15:55:00,387.8,388.21,387.15,387.77,67266.0,336.4893,336.845,335.9253,336.4633,67266.0
2020-04-30 09:30:00,383.1,384.25,381.52,382.62,36342.0,332.4112,333.409,331.0402,331.9947,36342.0
2020-04-30 09:35:00,382.46,382.52,380.44,382.16,8152.0,331.8558,331.9079,330.1031,331.5955,8152.0
2020-04-30 09:40:00,382.3,383.52,382.3,382.96,14301.0,331.717,332.7756,331.717,332.2897,14301.0
2020-04-30 09:45:00,382.14,383.95,382.14,383.67,10631.0,331.5782,333.1487,331.5782,332.9057,10631.0
2020-04-30 09:50:00,383.87,385.69,383.83,384.3,10730.0,333.0793,334.6585,333.0446,333.4524,10730.0
2020-04-30 09:55:00,383.75,385.01,383.07,383.96,7476.0,332.9751,334.0684,332.3851,333.1574,7476.0
2020-04-30 10:00:00,384.22,385.45,383.37,383.37,7662.0,333.383,334.4502,332.6454,332.6454,7662.0
2020-04-30 10:05:00,383.58,385.0,383.45,384.63,4631.0,332.8276,334.0598,332.7148,333.7387,4631.0
2020-04-30 10:10:00,384.38,385.96,384.08,385.48,13986.0,333.5218,334.8927,333.2615,334.4762,13986.0
2020-04-30 10:15:00,385.64,385.78,384.66,385.78,4541.0,334.6151,334.7366,333.7647,334.7366,4541.0
2020-04-30 10:20:00,385.52,385.52,384.64,384.64,5014.0,334.511,334.511,333.7474,333.7474,5014.0
2020-04-30 10:25:00,385.07,387.0,384.92,386.98,5764.0,334.1205,335.7951,333.9903,335.7778,5764.0
2020-04-30 10:30:00,386.99,387.71,386.75,387.71,5419.0,335.7865,336.4112,335.5782,336.4112,5419.0
2020-04-30 10:35:00,387.9,389.18,387.9,388.83,11630.0,336.5761,337.6867,336.5761,337.383,11630.0
2020-04-30 10:40:00,388.77,388.77,385.95,385.95,20337.0,337.3309,337.3309,334.8841,334.8841,20337.0
2020-04-30 10:45:00,386.17,387.54,386.17,386.98,8899.0,335.075,336.2637,335.075,335.7778,8899.0
2020-04-30 10:50:00,387.23,388.04,386.48,386.83,9753.0,335.9947,336.6975,335.3439,335.6476,9753.0
2020-04-30 10:55:00,386.64,387.54,386.41,387.24,5599.0,335.4828,336.2637,335.2832,336.0034,5599.0
2020-04-30 11:00:00,387.61,388.91,387.59,388.77,6031.0,336.3244,337.4524,336.3071,337.3309,6031.0
2020-04-30 11:05:00,388.78,389.12,388.27,388.93,5734.0,337.3396,337.6346,336.8971,337.4698,5734.0
2020-04-30 11:10:00,388.79,389.33,388.57,388.74,6111.0,337.3483,337.8168,337.1574,337.3049,6111.0
2020-04-30 11:15:00,388.72,388.77,388.02,388.62,9878.0,337.2876,337.3309,336.6802,337.2008,9878.0
2020-04-30 11:20:00,388.61,388.7,387.2,387.47,6190.0,337.1921,337.2702,335.9687,336.2029,6190.0
2020-04-30 11:25:00,387.39,387.87,386.74,386.74,13045.0,336.1335,336.55,335.5695,335.5695,13045.0
2020-04-30 11:30:00,386.66,387.5,386.5,387.3,8752.0,335.5001,336.229,335.3613,336.0554,8752.0
2020-04-30 11:35:00,387.4,389.99,387.37,389.99,13308.0,336.1422,338.3895,336.1162,338.3895,13308.0
2020-04-30 11:40:00,389.81,389.97,388.6,388.67,12337.0,338.2333,338.3722,337.1834,337.2442,12337.0
2020-04-30 11:45:00,388.67,388.87,386.66,386.81,7190.0,337.2442,337.4177,335.5001,335.6303,7190.0
2020-04-30 11:50:00,386.98,387.73,386.86,387.32,17170.0,335.7778,336.4285,335.6737,336.0728,17170.0
2020-04-30 11:55:00,387.28,388.35,387.27,387.31,15068.0,336.0381,336.9665,336.0294,336.0641,15068.0
2020-04-30 12:00:00,387.26,387.31,385.91,385.91,14045.0,336.0207,336.0641,334.8494,334.8494,14045.0
2020-04-30 12:05:00,385.96,387.01,385.59,386.66,13107.0,334.8927,335.8038,334.5717,335.5001,13107.0
2020-04-30 12:10:00,386.88,387.38,386.43,386.69,5337.0,335.691,336.1249,335.3006,335.5262,5337.0
2020-04-30 12:15:00,386.63,387.0,386.23,386.34,4853.0,335.4741,335.7951,335.127,335.2225,4853.0
2020-04-30 12:20:00,386.34,386.47,385.47,385.76,10781.0,335.2225,335.3353,334.4676,334.7192,10781.0
2020-04-30 12:25:00,385.81,385.97,385.45,385.69,8796.0,334.7626,334.9014,334.4502,334.6585,8796.0
2020-04-30 12:30:00,385.51,385.73,384.93,385.73,10737.0,334.5023,334.6932,333.999,334.6932,10737.0
2020-04-30 12:35:00,385.9,386.78,385.86,386.52,2070.0,334.8407,335.6042,334.806,335.3786,2070.0
2020-04-30 12:40:00,386.51,388.29,386.36,387.34,7066.0,335.37,336.9145,335.2398,336.0901,7066.0
2020-04-30 12:45:00,387.28,389.19,387.28,389.07,6676.0,336.0381,337.6954,336.0381,337.5912,6676.0
2020-04-30 12:50:00,388.92,389.29,388.35,388.51,3149.0,337.4611,337.7821,336.9665,337.1053,3149.0
2020-04-30 12:55:00,388.51,388.66,388.1,388.44,10285.0,337.1053,337.2355,336.7496,337.0446,10285.0
2020-04-30 13:00:00,388.44,388.79,388.19,388.41,5272.0,337.0446,337.3483,336.8277,337.0186,5272.0
2020-04-30 13:05:00,388.29,388.29,387.88,387.89,5032.0,336.9145,336.9145,336.5587,336.5674,5032.0
2020-04-30 13:10:00,387.7,388.77,387.45,388.7,3547.0,336.4025,337.3309,336.1856,337.2702,3547.0
2020-04-30 13:15:00,388.53,388.58,388.15,388.58,2625.0,337.1227,337.1661,336.793,337.1661,2625.0
2020-04-30 13:20:00,388.85,388.85,388.31,388.36,2413.0,337.4004,337.4004,336.9318,336.9752,2413.0
2020-04-30 13:25:00,388.39,388.44,388.2,388.32,3817.0,337.0012,337.0446,336.8364,336.9405,3817.0
2020-04-30 13:30:00,388.19,388.19,387.48,387.48,4322.0,336.8277,336.8277,336.2116,336.2116,4322.0
2020-04-30 13:35:00,387.58,388.16,387.49,387.86,2971.0,336.2984,336.8017,336.2203,336.5413,2971.0
2020-04-30 13:40:00,387.59,388.02,387.48,387.96,2025.0,336.3071,336.6802,336.2116,336.6281,2025.0
2020-04-30 13:45:00,387.82,388.42,387.4,388.06,9543.0,336.5066,337.0272,336.1422,336.7149,9543.0
2020-04-30 13:50:00,388.23,388.35,387.65,388.18,4449.0,336.8624,336.9665,336.3591,336.819,4449.0
2020-04-30 13:55:00,388.12,388.15,387.78,387.86,4624.0,336.7669,336.793,336.4719,336.5413,4624.0
2020-04-30 14:00:00,387.86,388.36,387.5,388.21,2389.0,336.5413,336.9752,336.229,336.845,2389.0
2020-04-30 14:05:00,388.18,388.39,387.51,388.23,4706.0,336.819,337.0012,336.2377,336.8624,4706.0
2020-04-30 14:10:00,388.28,388.93,388.27,388.93,3971.0,336.9058,337.4698,336.8971,337.4698,3971.0
2020-04-30 14:15:00,389.09,389.09,388.44,388.53,2600.0,337.6086,337.6086,337.0446,337.1227,2600.0
2020-04-30 14:20:00,388.63,389.3,388.63,389.15,4748.0,337.2095,337.7908,337.2095,337.6607,4748.0
2020-04-30 14:25:00,389.16,389.47,388.86,389.31,4375.0,337.6693,337.9383,337.409,337.7995,4375.0
2020-04-30 14:30:00,389.44,390.44,389.44,389.88,5179.0,337.9123,338.78,337.9123,338.2941,5179.0
2020-04-30 14:35:00,389.91,389.91,388.66,388.81,4217.0,338.3201,338.3201,337.2355,337.3656,4217.0
2020-04-30 14:40:00,388.72,388.72,388.23,388.24,7289.0,337.2876,337.2876,336.8624,336.8711,7289.0
2020-04-30 14:45:00,388.11,388.73,388.11,388.35,5114.0,336.7583,337.2962,336.7583,336.9665,5114.0
2020-04-30 14:50:00,388.45,388.51,387.57,387.7,3851.0,337.0533,337.1053,336.2897,336.4025,3851.0
2020-04-30 14:55:00,387.56,388.11,387.55,388.0,5459.0,336.281,336.7583,336.2724,336.6628,5459.0
2020-04-30 15:00:00,388.08,388.27,387.8,387.92,7073.0,336.7322,336.8971,336.4893,336.5934,7073.0
2020-04-30 15:05:00,387.97,388.45,387.87,388.24,5569.0,336.6368,337.0533,336.55,336.8711,5569.0
2020-04-30 15:10:00,388.35,388.43,387.73,388.43,4199.0,336.9665,337.0359,336.4285,337.0359,4199.0
2020-04-30 15:15:00,388.46,390.56,388.46,390.05,15008.0,337.062,338.8841,337.062,338.4416,15008.0
2020-04-30 15:20:00,390.16,390.98,390.16,390.74,9761.0,338.537,339.2485,338.537,339.0403,9761.0
2020-04-30 15:25:00,390.75,391.44,390.05,390.42,17085.0,339.049,339.6477,338.4416,338.7626,17085.0
2020-04-30 15:30:00,390.41,390.71,390.11,390.67,15524.0,338.7539,339.0143,338.4936,338.9795,15524.0
2020-04-30 15:35:00,390.72,390.83,389.85,390.04,9814.0,339.0229,339.1184,338.268,338.4329,9814.0
2020-04-30 15:40:00,390.11,390.2,389.09,389.92,11910.0,338.4936,338.5717,337.6086,338.3288,11910.0
2020-04-30 15:45:00,390.11,390.57,389.91,390.12,14833.0,338.4936,338.8928,338.3201,338.5023,14833.0
2020-04-30 15:50:00,390.16,391.41,390.16,391.3,16783.0,338.537,339.6216,338.537,339.5262,16783.0
2020-04-30 15:55:00,391.21,391.38,388.93,388.94,46105.0,339.4481,339.5956,337.4698,337.4784,46105.0
2020-05-01 09:30:00,385.64,387.41,384.45,386.66,20183.0,334.6151,336.1509,333.5825,335.5001,20183.0
2020-05-01 09:35:00,386.65,386.65,383.68,383.88,7466.0,335.4914,335.4914,332.9144,333.0879,7466.0
2020-05-01 09:40:00,383.71,385.11,383.4,385.11,8056.0,332.9404,334.1552,332.6715,334.1552,8056.0
2020-05-01 09:45:00,384.95,385.85,384.05,384.05,4918.0,334.0164,334.7973,333.2355,333.2355,4918.0
2020-05-01 09:50:00,384.18,384.83,383.32,383.61,8493.0,333.3483,333.9123,332.602,332.8537,8493.0
2020-05-01 09:55:00,383.4,384.95,383.39,384.68,12039.0,332.6715,334.0164,332.6628,333.7821,12039.0
2020-05-01 10:00:00,384.86,386.66,384.28,385.31,10460.0,333.9383,335.5001,333.435,334.3287,10460.0
2020-05-01 10:05:00,385.18,385.88,384.92,385.13,9638.0,334.2159,334.8233,333.9903,334.1726,9638.0
2020-05-01 10:10:00,384.49,384.49,382.94,384.27,8559.0,333.6172,333.6172,332.2723,333.4263,8559.0
2020-05-01 10:15:00,384.58,384.94,383.93,384.08,3865.0,333.6953,334.0077,333.1313,333.2615,3865.0
2020-05-01 10:20:00,383.85,384.36,383.51,383.87,8596.0,333.0619,333.5044,332.7669,333.0793,8596.0
2020-05-01 10:25:00,384.13,384.49,383.75,384.49,5383.0,333.3049,333.6172,332.9751,333.6172,5383.0
2020-05-01 10:30:00,384.58,384.71,383.6,384.22,6095.0,333.6953,333.8081,332.845,333.383,6095.0
2020-05-01 10:35:00,384.29,384.83,384.18,384.54,4855.0,333.4437,333.9123,333.3483,333.6606,4855.0
2020-05-01 10:40:00,384.31,385.39,384.27,385.01,5803.0,333.4611,334.3982,333.4263,334.0684,5803.0
2020-05-01 10:45:00,385.15,385.9,384.97,385.9,9084.0,334.1899,334.8407,334.0337,334.8407,9084.0
2020-05-01 10:50:00,385.86,386.09,385.03,385.34,6652.0,334.806,335.0055,334.0858,334.3548,6652.0
2020-05-01 10:55:00,385.35,385.66,385.0,385.27,4465.0,334.3634,334.6324,334.0598,334.294,4465.0
2020-05-01 11:00:00,384.81,385.18,384.63,384.66,5500.0,333.8949,334.2159,333.7387,333.7647,5500.0
2020-05-01 11:05:00,384.65,384.97,383.94,384.14,14225.0,333.7561,334.0337,333.14,333.3135,14225.0
2020-05-01 11:10:00,384.03,384.57,384.0,384.57,3980.0,333.2181,333.6867,333.1921,333.6867,3980.0
2020-05-01 11:15:00,384.47,384.47,383.11,383.48,3900.0,333.5999,333.5999,332.4198,332.7409,3900.0
2020-05-01 11:20:00,383.34,383.6,383.0,383.06,3678.0,332.6194,332.845,332.3244,332.3764,3678.0
2020-05-01 11:25:00,383.15,383.43,382.8,383.05,6122.0,332.4545,332.6975,332.1508,332.3678,6122.0
2020-05-01 11:30:00,382.94,383.47,382.75,382.94,5372.0,332.2723,332.7322,332.1075,332.2723,5372.0
2020-05-01 11:35:00,383.0,383.31,382.57,383.18,7196.0,332.3244,332.5934,331.9513,332.4806,7196.0
2020-05-01 11:40:00,382.96,383.09,382.33,382.52,9701.0,332.2897,332.4025,331.743,331.9079,9701.0
2020-05-01 11:45:00,382.52,382.65,382.09,382.37,3767.0,331.9079,332.0207,331.5348,331.7777,3767.0
2020-05-01 11:50:00,382.31,382.31,381.11,381.26,9044.0,331.7257,331.7257,330.6845,330.8146,9044.0
2020-05-01 11:55:00,381.4,381.95,381.09,381.95,9260.0,330.9361,331.4133,330.6671,331.4133,9260.0
2020-05-01 12:00:00,381.94,381.97,381.3,381.58,2290.0,331.4046,331.4307,330.8493,331.0923,2290.0
2020-05-01 12:05:00,381.56,382.46,381.56,382.28,3716.0,331.0749,331.8558,331.0749,331.6996,3716.0
2020-05-01 12:10:00,382.76,383.6,382.74,383.39,6592.0,332.1161,332.845,332.0988,332.6628,6592.0
2020-05-01 12:15:00,383.21,383.64,383.08,383.49,8377.0,332.5066,332.8797,332.3938,332.7495,8377.0
2020-05-01 12:20:00,383.59,383.78,383.06,383.15,6175.0,332.8363,333.0012,332.3764,332.4545,6175.0
2020-05-01 12:25:00,383.17,383.48,382.78,383.11,7113.0,332.4719,332.7409,332.1335,332.4198,7113.0
2020-05-01 12:30:00,383.0,384.18,382.85,383.83,7903.0,332.3244,333.3483,332.1942,333.0446,7903.0
2020-05-01 12:35:00,383.5,383.65,382.92,383.29,2700.0,332.7582,332.8884,332.255,332.576,2700.0
2020-05-01 12:40:00,383.18,383.44,382.72,383.22,3642.0,332.4806,332.7062,332.0814,332.5153,3642.0
2020-05-01 12:45:00,383.36,384.25,383.36,384.0,3484.0,332.6368,333.409,332.6368,333.1921,3484.0
2020-05-01 12:50:00,383.96,384.45,383.83,384.08,6107.0,333.1574,333.5825,333.0446,333.2615,6107.0
2020-05-01 12:55:00,384.1,384.8,384.09,384.79,2994.0,333.2788,333.8862,333.2702,333.8775,2994.0
2020-05-01 13:00:00,384.83,385.57,384.79,384.99,6017.0,333.9123,334.5543,333.8775,334.0511,6017.0
2020-05-01 13:05:00,384.93,385.13,383.57,383.8,5174.0,333.999,334.1726,332.819,333.0185,5174.0
2020-05-01 13:10:00,383.81,383.98,383.26,383.51,5437.0,333.0272,333.1747,332.55,332.7669,5437.0
2020-05-01 13:15:00,383.31,383.58,382.77,382.79,4564.0,332.5934,332.8276,332.1248,332.1422,4564.0
2020-05-01 13:20:00,382.9,382.95,382.24,382.38,4417.0,332.2376,332.281,331.6649,331.7864,4417.0
2020-05-01 13:25:00,382.16,383.72,382.16,383.72,5926.0,331.5955,332.9491,331.5955,332.9491,5926.0
2020-05-01 13:30:00,383.69,383.78,383.32,383.44,2227.0,332.9231,333.0012,332.602,332.7062,2227.0
2020-05-01 13:35:00,383.2,383.25,382.9,383.04,1610.0,332.4979,332.5413,332.2376,332.3591,1610.0
2020-05-01 13:40:00,383.04,383.3,382.68,383.06,6167.0,332.3591,332.5847,332.0467,332.3764,6167.0
2020-05-01 13:45:00,382.83,382.83,381.81,382.06,5680.0,332.1769,332.1769,331.2918,331.5088,5680.0
2020-05-01 13:50:00,382.2,382.21,381.58,381.71,2168.0,331.6302,331.6389,331.0923,331.2051,2168.0
2020-05-01 13:55:00,381.61,382.48,381.55,382.46,3887.0,331.1183,331.8732,331.0662,331.8558,3887.0
2020-05-01 14:00:00,382.28,382.61,382.05,382.42,6078.0,331.6996,331.986,331.5001,331.8211,6078.0
2020-05-01 14:05:00,382.59,382.7,382.22,382.23,3408.0,331.9686,332.0641,331.6476,331.6563,3408.0
2020-05-01 14:10:00,382.15,382.25,381.25,381.35,7110.0,331.5868,331.6736,330.8059,330.8927,7110.0
2020-05-01 14:15:00,381.45,382.1,381.28,381.95,3972.0,330.9795,331.5435,330.832,331.4133,3972.0
2020-05-01 14:20:00,382.12,382.74,382.11,382.5,2200.0,331.5608,332.0988,331.5521,331.8905,2200.0
2020-05-01 14:25:00,382.64,382.93,382.5,382.8,2536.0,332.012,332.2636,331.8905,332.1508,2536.0
2020-05-01 14:30:00,382.71,382.71,382.13,382.13,2400.0,332.0728,332.0728,331.5695,331.5695,2400.0
2020-05-01 14:35:00,382.19,382.43,382.0,382.43,4718.0,331.6216,331.8298,331.4567,331.8298,4718.0
2020-05-01 14:40:00,382.42,382.63,382.36,382.43,2809.0,331.8211,332.0033,331.7691,331.8298,2809.0
2020-05-01 14:45:00,382.5,383.09,382.42,382.95,4285.0,331.8905,332.4025,331.8211,332.281,4285.0
2020-05-01 14:50:00,382.94,383.68,382.64,383.67,10853.0,332.2723,332.9144,332.012,332.9057,10853.0
2020-05-01 14:55:00,383.62,384.27,383.45,384.27,4933.0,332.8623,333.4263,332.7148,333.4263,4933.0
2020-05-01 15:00:00,384.17,384.51,383.65,383.65,4453.0,333.3396,333.6346,332.8884,332.8884,4453.0
2020-05-01 15:05:00,383.69,383.96,383.6,383.73,2867.0,332.9231,333.1574,332.845,332.9578,2867.0
2020-05-01 15:10:00,383.61,384.61,383.61,384.61,2912.0,332.8537,333.7214,332.8537,333.7214,2912.0
2020-05-01 15:15:00,384.63,384.98,384.62,384.71,7721.0,333.7387,334.0424,333.73,333.8081,7721.0
2020-05-01 15:20:00,384.75,385.28,384.75,384.86,2640.0,333.8428,334.3027,333.8428,333.9383,2640.0
2020-05-01 15:25:00,384.77,384.9,384.41,384.66,4784.0,333.8602,333.973,333.5478,333.7647,4784.0
2020-05-01 15:30:00,384.68,384.78,383.83,383.9,9016.0,333.7821,333.8689,333.0446,333.1053,9016.0
2020-05-01 15:35:00,383.9,383.95,383.31,383.52,5587.0,333.1053,333.1487,332.5934,332.7756,5587.0
2020-05-01 15:40:00,383.88,384.06,383.17,383.76,9268.0,333.0879,333.2441,332.4719,332.9838,9268.0
2020-05-01 15:45:00,383.67,384.47,383.45,384.42,11328.0,332.9057,333.5999,332.7148,333.5565,11328.0
2020-05-01 15:50:00,384.18,384.18,381.94,381.94,10929.0,333.3483,333.3483,331.4046,331.4046,10929.0
2020-05-01 15:55:00,382.05,384.12,381.94,384.12,38143.0,331.5001,333.2962,331.4046,333.2962,38143.0
2020-05-04 09:30:00,382.02,382.97,379.3,379.5,27724.0,331.474,332.2984,329.1139,329.2875,27724.0
2020-05-04 09:35:00,379.3,379.8,377.1,377.1,12713.0,329.1139,329.5478,327.205,327.205,12713.0
2020-05-04 09:40:00,376.85,378.56,376.18,377.35,13613.0,326.9881,328.4718,326.4068,327.4219,13613.0
2020-05-04 09:45:00,377.59,378.07,377.18,377.86,14406.0,327.6302,328.0467,327.2744,327.8645,14406.0
2020-05-04 09:50:00,378.0,378.64,377.64,378.04,11535.0,327.9859,328.5413,327.6736,328.0207,11535.0
2020-05-04 09:55:00,378.36,378.36,377.15,377.64,12775.0,328.2983,328.2983,327.2484,327.6736,12775.0
2020-05-04 10:00:00,377.73,379.45,377.55,379.16,26716.0,327.7517,329.2441,327.5955,328.9925,26716.0
2020-05-04 10:05:00,379.29,379.48,377.91,378.15,6804.0,329.1053,329.2701,327.9079,328.1161,6804.0
2020-05-04 10:10:00,377.87,378.59,377.0,377.0,20862.0,327.8731,328.4979,327.1183,327.1183,20862.0
2020-05-04 10:15:00,376.84,378.06,376.75,377.63,12082.0,326.9794,328.038,326.9013,327.6649,12082.0
2020-05-04 10:20:00,377.71,377.71,376.24,376.24,6454.0,327.7343,327.7343,326.4588,326.4588,6454.0
2020-05-04 10:25:00,376.2,376.66,375.74,376.38,6257.0,326.4241,326.8232,326.025,326.5803,6257.0
2020-05-04 10:30:00,376.14,376.15,375.07,375.33,4824.0,326.372,326.3807,325.4436,325.6692,4824.0
2020-05-04 10:35:00,375.42,376.02,375.29,376.02,4848.0,325.7473,326.2679,325.6345,326.2679,4848.0
2020-05-04 10:40:00,375.99,376.57,375.78,376.44,5756.0,326.2419,326.7452,326.0597,326.6324,5756.0
2020-05-04 10:45:00,376.49,376.83,376.17,376.75,8742.0,326.6757,326.9707,326.3981,326.9013,8742.0
2020-05-04 10:50:00,376.56,376.79,375.64,376.31,8028.0,326.7365,326.936,325.9382,326.5196,8028.0
2020-05-04 10:55:00,376.23,376.23,374.42,374.42,15118.0,326.4501,326.4501,324.8796,324.8796,15118.0
2020-05-04 11:00:00,374.44,374.93,374.13,374.42,9741.0,324.897,325.3221,324.628,324.8796,9741.0
2020-05-04 11:05:00,374.68,375.3,374.45,374.62,7510.0,325.1052,325.6432,324.9057,325.0532,7510.0
2020-05-04 11:10:00,374.94,375.66,374.93,375.37,5401.0,325.3308,325.9556,325.3221,325.7039,5401.0
2020-05-04 11:15:00,375.58,376.18,375.42,376.18,5531.0,325.8861,326.4068,325.7473,326.4068,5531.0
2020-05-04 11:20:00,376.37,377.16,375.86,376.68,8278.0,326.5716,327.2571,326.1291,326.8406,8278.0
2020-05-04 11:25:00,376.77,376.77,375.23,375.88,9271.0,326.9187,326.9187,325.5824,326.1464,9271.0
2020-05-04 11:30:00,375.92,376.11,374.93,375.33,6693.0,326.1812,326.346,325.3221,325.6692,6693.0
2020-05-04 11:35:00,375.57,376.32,375.42,375.6,6685.0,325.8775,326.5282,325.7473,325.9035,6685.0
2020-05-04 11:40:00,375.74,375.91,375.0,375.17,5700.0,326.025,326.1725,325.3829,325.5304,5700.0
2020-05-04 11:45:00,375.51,375.51,374.94,375.42,7842.0,325.8254,325.8254,325.3308,325.7473,7842.0
2020-05-04 11:50:00,375.35,375.64,375.23,375.47,5620.0,325.6866,325.9382,325.5824,325.7907,5620.0
2020-05-04 11:55:00,375.71,375.98,375.5,375.62,8327.0,325.9989,326.2332,325.8167,325.9208,8327.0
2020-05-04 12:00:00,375.5,376.41,375.5,376.3,3781.0,325.8167,326.6063,325.8167,326.5109,3781.0
2020-05-04 12:05:00,376.31,376.72,376.16,376.72,2652.0,326.5196,326.8753,326.3894,326.8753,2652.0
2020-05-04 12:10:00,376.78,377.15,376.56,376.74,5040.0,326.9274,327.2484,326.7365,326.8927,5040.0
2020-05-04 12:15:00,376.73,377.55,376.73,376.99,5576.0,326.884,327.5955,326.884,327.1096,5576.0
2020-05-04 12:20:00,376.98,377.42,376.84,377.29,2769.0,327.1009,327.4827,326.9794,327.3699,2769.0
2020-05-04 12:25:00,377.44,378.0,377.38,377.42,5317.0,327.5,327.9859,327.448,327.4827,5317.0
2020-05-04 12:30:00,377.72,377.99,377.15,377.15,3993.0,327.743,327.9773,327.2484,327.2484,3993.0
2020-05-04 12:35:00,377.39,377.48,376.52,376.52,4567.0,327.4567,327.5347,326.7018,326.7018,4567.0
2020-05-04 12:40:00,376.48,377.12,376.44,377.0,6651.0,326.6671,327.2224,326.6324,327.1183,6651.0
2020-05-04 12:45:00,377.0,377.26,376.74,376.93,6515.0,327.1183,327.3439,326.8927,327.0575,6515.0
2020-05-04 12:50:00,376.8,377.26,376.67,376.91,4191.0,326.9447,327.3439,326.8319,327.0402,4191.0
2020-05-04 12:55:00,376.73,377.87,376.72,377.66,4286.0,326.884,327.8731,326.8753,327.6909,4286.0
2020-05-04 13:00:00,377.75,377.84,377.34,377.34,4013.0,327.769,327.8471,327.4133,327.4133,4013.0
2020-05-04 13:05:00,377.19,377.26,376.92,377.16,3418.0,327.2831,327.3439,327.0488,327.2571,3418.0
2020-05-04 13:10:00,377.17,377.31,376.51,376.98,6464.0,327.2658,327.3872,326.6931,327.1009,6464.0
2020-05-04 13:15:00,376.93,377.04,376.1,376.4,3838.0,327.0575,327.153,326.3373,326.5976,3838.0
2020-05-04 13:20:00,376.36,376.48,376.18,376.42,4901.0,326.5629,326.6671,326.4068,326.615,4901.0
2020-05-04 13:25:00,376.45,376.7,376.13,376.63,5283.0,326.641,326.858,326.3634,326.7972,5283.0
2020-05-04 13:30:00,376.96,377.11,376.31,376.47,11626.0,327.0835,327.2137,326.5196,326.6584,11626.0
2020-05-04 13:35:00,376.34,376.38,375.83,375.83,5657.0,326.5456,326.5803,326.1031,326.1031,5657.0
2020-05-04 13:40:00,375.76,375.95,375.59,375.76,3960.0,326.0423,326.2072,325.8948,326.0423,3960.0
2020-05-04 13:45:00,375.61,376.4,375.61,376.39,6613.0,325.9122,326.5976,325.9122,326.589,6613.0
2020-05-04 13:50:00,376.38,376.54,375.65,375.69,7644.0,326.5803,326.7191,325.9469,325.9816,7644.0
2020-05-04 13:55:00,375.86,376.9,375.86,376.48,4662.0,326.1291,327.0315,326.1291,326.6671,4662.0
2020-05-04 14:00:00,376.53,376.72,376.05,376.25,3511.0,326.7104,326.8753,326.294,326.4675,3511.0
2020-05-04 14:05:00,376.16,376.27,375.69,375.87,4864.0,326.3894,326.4848,325.9816,326.1378,4864.0
2020-05-04 14:10:00,376.11,376.32,376.04,376.14,2153.0,326.346,326.5282,326.2853,326.372,2153.0
2020-05-04 14:15:00,376.05,376.51,375.79,376.5,3524.0,326.294,326.6931,326.0684,326.6844,3524.0
2020-05-04 14:20:00,376.56,376.56,376.07,376.29,5467.0,326.7365,326.7365,326.3113,326.5022,5467.0
2020-05-04 14:25:00,376.23,376.24,375.36,375.71,3635.0,326.4501,326.4588,325.6952,325.9989,3635.0
2020-05-04 14:30:00,375.81,376.28,375.71,375.74,8767.0,326.0857,326.4935,325.9989,326.025,8767.0
2020-05-04 14:35:00,375.73,376.09,375.34,375.69,3344.0,326.0163,326.3287,325.6779,325.9816,3344.0
2020-05-04 14:40:00,375.65,376.01,375.58,375.79,3596.0,325.9469,326.2592,325.8861,326.0684,3596.0
2020-05-04 14:45:00,375.61,376.62,375.55,376.62,3510.0,325.9122,326.7885,325.8601,326.7885,3510.0
2020-05-04 14:50:00,376.79,377.2,376.75,377.2,5280.0,326.936,327.2918,326.9013,327.2918,5280.0
2020-05-04 14:55:00,377.18,377.63,376.83,377.63,3967.0,327.2744,327.6649,326.9707,327.6649,3967.0
2020-05-04 15:00:00,377.51,377.61,377.28,377.49,8109.0,327.5608,327.6475,327.3612,327.5434,8109.0
2020-05-04 15:05:00,377.48,377.78,377.33,377.56,4783.0,327.5347,327.7951,327.4046,327.6042,4783.0
2020-05-04 15:10:00,377.61,378.18,377.48,378.0,6965.0,327.6475,328.1421,327.5347,327.9859,6965.0
2020-05-04 15:15:00,378.14,378.6,378.06,378.44,7068.0,328.1074,328.5066,328.038,328.3677,7068.0
2020-05-04 15:20:00,378.44,378.62,378.41,378.62,7747.0,328.3677,328.5239,328.3417,328.5239,7747.0
2020-05-04 15:25:00,378.55,378.98,377.95,378.84,6971.0,328.4632,328.8363,327.9426,328.7148,6971.0
2020-05-04 15:30:00,378.75,379.39,378.14,379.39,8109.0,328.6367,329.192,328.1074,329.192,8109.0
2020-05-04 15:35:00,379.37,379.53,379.0,379.23,7753.0,329.1747,329.3135,328.8536,329.0532,7753.0
2020-05-04 15:40:00,379.38,379.9,379.26,379.9,5163.0,329.1834,329.6346,329.0792,329.6346,5163.0
2020-05-04 15:45:00,379.78,379.82,379.38,379.62,11333.0,329.5304,329.5651,329.1834,329.3916,11333.0
2020-05-04 15:50:00,379.46,379.48,377.9,379.36,17164.0,329.2528,329.2701,327.8992,329.166,17164.0
2020-05-04 15:55:00,379.37,380.41,379.33,380.39,39318.0,329.1747,330.0771,329.14,330.0597,39318.0
2020-05-05 09:30:00,382.41,384.62,381.59,382.62,24757.0,331.8124,333.73,331.1009,331.9947,24757.0
2020-05-05 09:35:00,383.0,384.31,383.0,384.2,8911.0,332.3244,333.4611,332.3244,333.3656,8911.0
2020-05-05 09:40:00,383.92,385.48,383.81,385.48,12534.0,333.1227,334.4762,333.0272,334.4762,12534.0
2020-05-05 09:45:00,385.34,385.83,384.66,384.99,7682.0,334.3548,334.7799,333.7647,334.0511,7682.0
2020-05-05 09:50:00,385.22,385.82,384.86,385.47,7652.0,334.2506,334.7713,333.9383,334.4676,7652.0
2020-05-05 09:55:00,385.46,386.33,385.37,385.68,9832.0,334.4589,335.2138,334.3808,334.6498,9832.0
2020-05-05 10:00:00,385.81,386.15,385.34,385.99,17329.0,334.7626,335.0576,334.3548,334.9188,17329.0
2020-05-05 10:05:00,386.13,386.58,385.81,386.47,17893.0,335.0402,335.4307,334.7626,335.3353,17893.0
2020-05-05 10:10:00,386.51,387.01,386.2,386.79,11981.0,335.37,335.8038,335.101,335.6129,11981.0
2020-05-05 10:15:00,386.78,387.59,386.78,387.59,7509.0,335.6042,336.3071,335.6042,336.3071,7509.0
2020-05-05 10:20:00,387.83,388.4,387.46,387.99,14129.0,336.5153,337.0099,336.1943,336.6541,14129.0
2020-05-05 10:25:00,388.2,388.41,387.93,388.22,9110.0,336.8364,337.0186,336.6021,336.8537,9110.0
2020-05-05 10:30:00,388.35,388.89,388.05,388.79,9787.0,336.9665,337.4351,336.7062,337.3483,9787.0
2020-05-05 10:35:00,388.95,389.56,388.66,389.45,16707.0,337.4871,338.0164,337.2355,337.921,16707.0
2020-05-05 10:40:00,389.43,389.72,389.17,389.63,11563.0,337.9036,338.1552,337.678,338.0772,11563.0
2020-05-05 10:45:00,389.68,390.0,389.23,389.52,11545.0,338.1205,338.3982,337.7301,337.9817,11545.0
2020-05-05 10:50:00,389.54,390.05,389.54,390.03,12459.0,337.9991,338.4416,337.9991,338.4242,12459.0
2020-05-05 10:55:00,389.99,390.75,389.76,390.67,8078.0,338.3895,339.049,338.19,338.9795,8078.0
2020-05-05 11:00:00,390.74,391.06,390.22,390.44,5767.0,339.0403,339.3179,338.5891,338.78,5767.0
2020-05-05 11:05:00,390.41,391.46,390.41,390.99,8180.0,338.7539,339.665,338.7539,339.2572,8180.0
2020-05-05 11:10:00,390.85,391.44,389.6,391.18,10620.0,339.1357,339.6477,338.0511,339.4221,10620.0
2020-05-05 11:15:00,391.17,391.18,390.13,390.73,9713.0,339.4134,339.4221,338.511,339.0316,9713.0
2020-05-05 11:20:00,390.74,391.22,390.74,391.18,3343.0,339.0403,339.4568,339.0403,339.4221,3343.0
2020-05-05 11:25:00,391.02,391.03,390.36,390.9,5721.0,339.2832,339.2919,338.7106,339.1791,5721.0
2020-05-05 11:30:00,391.0,391.27,390.74,390.96,6533.0,339.2659,339.5002,339.0403,339.2312,6533.0
2020-05-05 11:35:00,391.03,391.11,390.25,390.53,4551.0,339.2919,339.3613,338.6151,338.8581,4551.0
2020-05-05 11:40:00,390.47,390.7,390.31,390.6,2346.0,338.806,339.0056,338.6672,338.9188,2346.0
2020-05-05 11:45:00,390.31,390.31,389.86,390.1,5048.0,338.6672,338.6672,338.2767,338.485,5048.0
2020-05-05 11:50:00,390.25,390.41,389.83,389.99,5063.0,338.6151,338.7539,338.2507,338.3895,5063.0
2020-05-05 11:55:00,389.99,390.12,389.58,389.58,7748.0,338.3895,338.5023,338.0338,338.0338,7748.0
2020-05-05 12:00:00,389.59,389.83,389.47,389.69,9190.0,338.0424,338.2507,337.9383,338.1292,9190.0
2020-05-05 12:05:00,389.6,389.6,389.07,389.53,5009.0,338.0511,338.0511,337.5912,337.9904,5009.0
2020-05-05 12:10:00,389.29,389.69,389.27,389.51,6667.0,337.7821,338.1292,337.7648,337.973,6667.0
2020-05-05 12:15:00,389.52,390.08,389.51,389.86,9079.0,337.9817,338.4676,337.973,338.2767,9079.0
2020-05-05 12:20:00,389.9,390.17,389.64,390.17,10941.0,338.3114,338.5457,338.0858,338.5457,10941.0
2020-05-05 12:25:00,390.14,390.25,389.88,389.9,6795.0,338.5197,338.6151,338.2941,338.3114,6795.0
2020-05-05 12:30:00,389.89,390.04,389.65,389.71,7499.0,338.3028,338.4329,338.0945,338.1466,7499.0
2020-05-05 12:35:00,389.84,390.04,389.83,389.84,3012.0,338.2594,338.4329,338.2507,338.2594,3012.0
2020-05-05 12:40:00,389.77,390.13,389.64,390.13,4183.0,338.1986,338.511,338.0858,338.511,4183.0
2020-05-05 12:45:00,390.23,390.87,390.14,390.87,2924.0,338.5978,339.1531,338.5197,339.1531,2924.0
2020-05-05 12:50:00,390.8,390.9,390.63,390.88,1807.0,339.0923,339.1791,338.9448,339.1618,1807.0
2020-05-05 12:55:00,390.81,390.86,390.23,390.37,4556.0,339.101,339.1444,338.5978,338.7192,4556.0
2020-05-05 13:00:00,390.21,390.41,389.97,390.07,4332.0,338.5804,338.7539,338.3722,338.4589,4332.0
2020-05-05 13:05:00,389.99,390.04,389.64,389.86,15828.0,338.3895,338.4329,338.0858,338.2767,15828.0
2020-05-05 13:10:00,389.88,389.89,389.32,389.56,5165.0,338.2941,338.3028,337.8082,338.0164,5165.0
2020-05-05 13:15:00,389.51,389.85,389.42,389.42,5698.0,337.973,338.268,337.8949,337.8949,5698.0
2020-05-05 13:20:00,389.28,389.39,388.78,389.39,5166.0,337.7735,337.8689,337.3396,337.8689,5166.0
2020-05-05 13:25:00,389.53,390.4,389.39,390.09,12655.0,337.9904,338.7453,337.8689,338.4763,12655.0
2020-05-05 13:30:00,390.22,390.37,389.75,389.97,4251.0,338.5891,338.7192,338.1813,338.3722,4251.0
2020-05-05 13:35:00,389.95,390.37,389.7,390.3,5526.0,338.3548,338.7192,338.1379,338.6585,5526.0
2020-05-05 13:40:00,390.07,390.5,389.99,390.28,5865.0,338.4589,338.832,338.3895,338.6411,5865.0
2020-05-05 13:45:00,390.28,390.68,390.27,390.55,3618.0,338.6411,338.9882,338.6325,338.8754,3618.0
2020-05-05 13:50:00,390.67,391.5,390.57,391.12,11866.0,338.9795,339.6997,338.8928,339.37,11866.0
2020-05-05 13:55:00,391.32,391.58,391.17,391.58,6268.0,339.5435,339.7691,339.4134,339.7691,6268.0
2020-05-05 14:00:00,391.36,391.69,391.35,391.48,4994.0,339.5783,339.8646,339.5696,339.6824,4994.0
2020-05-05 14:05:00,391.51,391.79,391.11,391.22,5707.0,339.7084,339.9514,339.3613,339.4568,5707.0
2020-05-05 14:10:00,391.32,392.0,391.15,391.46,11755.0,339.5435,340.1336,339.396,339.665,11755.0
2020-05-05 14:15:00,391.5,391.72,390.74,391.49,15027.0,339.6997,339.8906,339.0403,339.6911,15027.0
2020-05-05 14:20:00,391.59,391.91,390.98,391.8,10148.0,339.7778,340.0555,339.2485,339.96,10148.0
2020-05-05 14:25:00,392.0,392.53,391.86,392.35,11607.0,340.1336,340.5934,340.0121,340.4373,11607.0
2020-05-05 14:30:00,392.46,392.78,392.3,392.5,16472.0,340.5327,340.8104,340.3939,340.5674,16472.0
2020-05-05 14:35:00,392.39,392.58,390.86,391.2,24629.0,340.472,340.6368,339.1444,339.4394,24629.0
2020-05-05 14:40:00,391.23,391.7,391.06,391.7,9607.0,339.4655,339.8733,339.3179,339.8733,9607.0
2020-05-05 14:45:00,391.41,391.87,391.17,391.87,8283.0,339.6216,340.0208,339.4134,340.0208,8283.0
2020-05-05 14:50:00,391.87,392.39,391.47,392.23,11663.0,340.0208,340.472,339.6737,340.3331,11663.0
2020-05-05 14:55:00,392.29,392.48,391.73,392.45,11282.0,340.3852,340.5501,339.8993,340.524,11282.0
2020-05-05 15:00:00,392.34,392.49,392.06,392.44,8218.0,340.4286,340.5587,340.1856,340.5154,8218.0
2020-05-05 15:05:00,392.55,392.72,392.04,392.44,7002.0,340.6108,340.7583,340.1683,340.5154,7002.0
2020-05-05 15:10:00,392.43,392.73,392.3,392.73,5634.0,340.5067,340.767,340.3939,340.767,5634.0
2020-05-05 15:15:00,392.68,392.68,391.66,391.93,13604.0,340.7236,340.7236,339.8386,340.0728,13604.0
2020-05-05 15:20:00,391.83,392.25,391.44,392.18,12872.0,339.9861,340.3505,339.6477,340.2898,12872.0
2020-05-05 15:25:00,392.17,392.57,390.37,390.55,21346.0,340.2811,340.6282,338.7192,338.8754,21346.0
2020-05-05 15:30:00,390.53,391.14,389.73,390.79,23366.0,338.8581,339.3874,338.1639,339.0837,23366.0
2020-05-05 15:35:00,390.86,391.27,390.15,390.54,16018.0,339.1444,339.5002,338.5283,338.8667,16018.0
2020-05-05 15:40:00,390.52,391.32,390.29,391.23,15478.0,338.8494,339.5435,338.6498,339.4655,15478.0
2020-05-05 15:45:00,391.27,391.61,390.9,391.6,38400.0,339.5002,339.7952,339.1791,339.7865,38400.0
2020-05-05 15:50:00,392.0,392.12,390.9,391.17,30037.0,340.1336,340.2377,339.1791,339.4134,30037.0
2020-05-05 15:55:00,391.39,391.39,389.91,389.93,52955.0,339.6043,339.6043,338.3201,338.3375,52955.0
2020-05-06 09:30:00,390.89,390.89,387.63,388.27,20789.0,339.1704,339.1704,336.3418,336.8971,20789.0
2020-05-06 09:35:00,387.15,388.69,387.14,388.39,6760.0,335.9253,337.2615,335.9166,337.0012,6760.0
2020-05-06 09:40:00,388.48,388.48,386.57,386.57,8862.0,337.0793,337.0793,335.422,335.422,8862.0
2020-05-06 09:45:00,386.33,386.64,385.98,386.39,7607.0,335.2138,335.4828,334.9101,335.2658,7607.0
2020-05-06 09:50:00,386.06,387.09,385.82,386.19,6487.0,334.9795,335.8732,334.7713,335.0923,6487.0
2020-05-06 09:55:00,386.02,386.3,385.52,385.87,7219.0,334.9448,335.1878,334.511,334.8146,7219.0
2020-05-06 10:00:00,385.83,386.48,385.26,385.66,6958.0,334.7799,335.3439,334.2854,334.6324,6958.0
2020-05-06 10:05:00,385.43,385.95,384.43,384.98,8361.0,334.4329,334.8841,333.5652,334.0424,8361.0
2020-05-06 10:10:00,385.02,385.95,384.8,385.61,5816.0,334.0771,334.8841,333.8862,334.589,5816.0
2020-05-06 10:15:00,385.85,386.84,385.84,386.23,8053.0,334.7973,335.6563,334.7886,335.127,8053.0
2020-05-06 10:20:00,386.13,386.7,385.89,386.21,5691.0,335.0402,335.5348,334.832,335.1097,5691.0
2020-05-06 10:25:00,386.5,386.5,385.46,385.55,6998.0,335.3613,335.3613,334.4589,334.537,6998.0
2020-05-06 10:30:00,385.56,385.56,384.76,385.06,5940.0,334.5457,334.5457,333.8515,334.1118,5940.0
2020-05-06 10:35:00,385.04,385.25,384.11,384.16,6501.0,334.0945,334.2767,333.2875,333.3309,6501.0
2020-05-06 10:40:00,384.21,385.45,383.84,385.24,10009.0,333.3743,334.4502,333.0532,334.268,10009.0
2020-05-06 10:45:00,385.24,386.85,385.24,386.24,9927.0,334.268,335.665,334.268,335.1357,9927.0
2020-05-06 10:50:00,386.54,386.74,386.02,386.02,3480.0,335.396,335.5695,334.9448,334.9448,3480.0
2020-05-06 10:55:00,386.16,386.32,385.62,385.96,3486.0,335.0663,335.2051,334.5977,334.8927,3486.0
2020-05-06 11:00:00,385.83,386.82,385.83,386.75,5955.0,334.7799,335.6389,334.7799,335.5782,5955.0
2020-05-06 11:05:00,386.83,386.85,386.22,386.69,4441.0,335.6476,335.665,335.1183,335.5262,4441.0
2020-05-06 11:10:00,386.65,386.87,385.89,386.11,5698.0,335.4914,335.6823,334.832,335.0229,5698.0
2020-05-06 11:15:00,386.12,386.54,386.03,386.54,3431.0,335.0316,335.396,334.9535,335.396,3431.0
2020-05-06 11:20:00,386.5,386.92,385.65,385.92,5961.0,335.3613,335.7257,334.6238,334.858,5961.0
2020-05-06 11:25:00,385.76,386.02,384.83,385.4,14028.0,334.7192,334.9448,333.9123,334.4068,14028.0
2020-05-06 11:30:00,385.4,385.88,385.28,385.51,4900.0,334.4068,334.8233,334.3027,334.5023,4900.0
2020-05-06 11:35:00,385.38,386.35,385.17,386.06,6908.0,334.3895,335.2311,334.2073,334.9795,6908.0
2020-05-06 11:40:00,386.21,386.21,385.24,385.25,7028.0,335.1097,335.1097,334.268,334.2767,7028.0
2020-05-06 11:45:00,385.1,385.51,384.46,384.59,6148.0,334.1465,334.5023,333.5912,333.704,6148.0
2020-05-06 11:50:00,384.59,384.59,383.51,383.95,8879.0,333.704,333.704,332.7669,333.1487,8879.0
2020-05-06 11:55:00,383.94,384.51,383.77,384.17,9966.0,333.14,333.6346,332.9925,333.3396,9966.0
2020-05-06 12:00:00,384.12,384.56,383.74,384.56,7861.0,333.2962,333.678,332.9665,333.678,7861.0
2020-05-06 12:05:00,384.65,384.65,383.5,383.67,4941.0,333.7561,333.7561,332.7582,332.9057,4941.0
2020-05-06 12:10:00,383.78,383.98,383.6,383.74,6155.0,333.0012,333.1747,332.845,332.9665,6155.0
2020-05-06 12:15:00,383.85,384.63,383.85,384.47,10879.0,333.0619,333.7387,333.0619,333.5999,10879.0
2020-05-06 12:20:00,384.47,384.92,383.92,384.92,4221.0,333.5999,333.9903,333.1227,333.9903,4221.0
2020-05-06 12:25:00,384.85,384.86,384.2,384.72,4716.0,333.9296,333.9383,333.3656,333.8168,4716.0
2020-05-06 12:30:00,384.65,385.47,384.65,385.47,5177.0,333.7561,334.4676,333.7561,334.4676,5177.0
2020-05-06 12:35:00,385.42,385.42,384.85,385.19,3701.0,334.4242,334.4242,333.9296,334.2246,3701.0
2020-05-06 12:40:00,385.26,385.26,384.49,384.7,6469.0,334.2854,334.2854,333.6172,333.7995,6469.0
2020-05-06 12:45:00,384.8,385.32,384.65,384.85,4656.0,333.8862,334.3374,333.7561,333.9296,4656.0
2020-05-06 12:50:00,384.74,385.53,384.74,384.75,5305.0,333.8342,334.5196,333.8342,333.8428,5305.0
2020-05-06 12:55:00,384.76,384.97,384.21,384.36,4460.0,333.8515,334.0337,333.3743,333.5044,4460.0
2020-05-06 13:00:00,384.35,384.6,383.53,383.81,6346.0,333.4958,333.7127,332.7843,333.0272,6346.0
2020-05-06 13:05:00,383.63,383.99,383.58,383.97,5020.0,332.871,333.1834,332.8276,333.166,5020.0
2020-05-06 13:10:00,383.8,384.42,383.6,384.32,7586.0,333.0185,333.5565,332.845,333.4697,7586.0
2020-05-06 13:15:00,384.51,384.51,383.81,384.12,5301.0,333.6346,333.6346,333.0272,333.2962,5301.0
2020-05-06 13:20:00,384.17,384.36,383.23,383.58,5257.0,333.3396,333.5044,332.524,332.8276,5257.0
2020-05-06 13:25:00,383.64,384.06,383.64,384.0,4497.0,332.8797,333.2441,332.8797,333.1921,4497.0
2020-05-06 13:30:00,384.01,384.47,383.7,383.93,3301.0,333.2007,333.5999,332.9318,333.1313,3301.0
2020-05-06 13:35:00,383.84,384.29,383.83,384.03,3997.0,333.0532,333.4437,333.0446,333.2181,3997.0
2020-05-06 13:40:00,384.1,384.23,383.63,383.96,6864.0,333.2788,333.3916,332.871,333.1574,6864.0
2020-05-06 13:45:00,383.96,384.45,383.9,383.97,9111.0,333.1574,333.5825,333.1053,333.166,9111.0
2020-05-06 13:50:00,383.99,384.59,383.98,384.31,7300.0,333.1834,333.704,333.1747,333.4611,7300.0
2020-05-06 13:55:00,384.37,384.44,384.12,384.21,4960.0,333.5131,333.5739,333.2962,333.3743,4960.0
2020-05-06 14:00:00,384.15,384.25,383.87,384.02,18188.0,333.3222,333.409,333.0793,333.2094,18188.0
2020-05-06 14:05:00,384.0,384.29,383.93,384.0,9124.0,333.1921,333.4437,333.1313,333.1921,9124.0
2020-05-06 14:10:00,383.99,384.12,383.69,383.76,14455.0,333.1834,333.2962,332.9231,332.9838,14455.0
2020-05-06 14:15:00,383.69,383.73,382.86,382.9,8942.0,332.9231,332.9578,332.2029,332.2376,8942.0
2020-05-06 14:20:00,382.9,383.3,382.59,382.6,11927.0,332.2376,332.5847,331.9686,331.9773,11927.0
2020-05-06 14:25:00,382.62,382.8,382.07,382.07,9890.0,331.9947,332.1508,331.5174,331.5174,9890.0
2020-05-06 14:30:00,382.0,382.45,381.6,382.27,8246.0,331.4567,331.8472,331.1096,331.691,8246.0
2020-05-06 14:35:00,382.28,383.04,382.18,382.57,10030.0,331.6996,332.3591,331.6129,331.9513,10030.0
2020-05-06 14:40:00,382.43,382.59,382.11,382.45,4779.0,331.8298,331.9686,331.5521,331.8472,4779.0
2020-05-06 14:45:00,382.4,383.46,382.27,383.24,6308.0,331.8038,332.7235,331.691,332.5326,6308.0
2020-05-06 14:50:00,383.15,383.36,382.78,382.84,4567.0,332.4545,332.6368,332.1335,332.1856,4567.0
2020-05-06 14:55:00,382.84,383.31,381.82,381.99,10772.0,332.1856,332.5934,331.3005,331.448,10772.0
2020-05-06 15:00:00,382.05,382.45,382.05,382.27,5851.0,331.5001,331.8472,331.5001,331.691,5851.0
2020-05-06 15:05:00,382.36,382.78,382.36,382.52,7498.0,331.7691,332.1335,331.7691,331.9079,7498.0
2020-05-06 15:10:00,382.29,382.53,382.18,382.34,7550.0,331.7083,331.9166,331.6129,331.7517,7550.0
2020-05-06 15:15:00,382.33,382.72,382.21,382.39,9506.0,331.743,332.0814,331.6389,331.7951,9506.0
2020-05-06 15:20:00,382.58,382.68,382.32,382.44,6340.0,331.96,332.0467,331.7344,331.8385,6340.0
2020-05-06 15:25:00,382.58,382.58,381.55,381.72,13462.0,331.96,331.96,331.0662,331.2137,13462.0
2020-05-06 15:30:00,381.6,381.65,380.03,380.18,20512.0,331.1096,331.153,329.7474,329.8775,20512.0
2020-05-06 15:35:00,380.14,380.24,379.27,379.62,15333.0,329.8428,329.9296,329.0879,329.3916,15333.0
2020-05-06 15:40:00,379.7,379.78,378.69,379.38,20519.0,329.461,329.5304,328.5846,329.1834,20519.0
2020-05-06 15:45:00,379.46,379.62,378.5,378.61,16246.0,329.2528,329.3916,328.4198,328.5152,16246.0
2020-05-06 15:50:00,378.41,379.54,378.41,379.3,27810.0,328.3417,329.3222,328.3417,329.1139,27810.0
2020-05-06 15:55:00,379.18,379.37,378.52,378.58,41298.0,329.0098,329.1747,328.4371,328.4892,41298.0
2020-05-07 09:30:00,383.01,384.13,381.16,381.16,29133.0,332.3331,333.3049,330.7278,330.7278,29133.0
2020-05-07 09:35:00,381.06,381.71,379.97,381.5,11801.0,330.6411,331.2051,329.6953,331.0229,11801.0
2020-05-07 09:40:00,381.31,382.42,380.55,381.5,9772.0,330.858,331.8211,330.1985,331.0229,9772.0
2020-05-07 09:45:00,381.14,381.51,380.78,381.41,5142.0,330.7105,331.0315,330.3981,330.9448,5142.0
2020-05-07 09:50:00,381.2,382.06,381.13,382.06,6039.0,330.7625,331.5088,330.7018,331.5088,6039.0
2020-05-07 09:55:00,381.88,382.3,381.54,381.54,7008.0,331.3526,331.717,331.0576,331.0576,7008.0
2020-05-07 10:00:00,381.68,382.2,381.08,381.17,8087.0,331.179,331.6302,330.6584,330.7365,8087.0
2020-05-07 10:05:00,381.45,381.57,380.39,380.39,5801.0,330.9795,331.0836,330.0597,330.0597,5801.0
2020-05-07 10:10:00,380.28,380.45,378.41,378.44,11567.0,329.9643,330.1118,328.3417,328.3677,11567.0
2020-05-07 10:15:00,378.31,379.33,377.66,379.33,17954.0,328.2549,329.14,327.6909,329.14,17954.0
2020-05-07 10:20:00,379.19,379.75,378.93,379.74,6832.0,329.0185,329.5044,328.7929,329.4957,6832.0
2020-05-07 10:25:00,379.34,379.7,379.0,379.04,6233.0,329.1486,329.461,328.8536,328.8883,6233.0
2020-05-07 10:30:00,379.04,380.24,379.04,380.0,4175.0,328.8883,329.9296,328.8883,329.7213,4175.0
2020-05-07 10:35:00,379.99,380.19,379.48,379.74,5711.0,329.7126,329.8862,329.2701,329.4957,5711.0
2020-05-07 10:40:00,379.85,380.4,379.85,380.4,2912.0,329.5912,330.0684,329.5912,330.0684,2912.0
2020-05-07 10:45:00,380.35,380.65,379.7,379.89,6444.0,330.025,330.2853,329.461,329.6259,6444.0
2020-05-07 10:50:00,379.87,380.24,379.52,379.53,4346.0,329.6085,329.9296,329.3048,329.3135,4346.0
2020-05-07 10:55:00,379.65,379.82,378.74,378.83,11365.0,329.4176,329.5651,328.628,328.7061,11365.0
2020-05-07 11:00:00,378.86,379.05,378.66,378.93,18042.0,328.7322,328.897,328.5586,328.7929,18042.0
2020-05-07 11:05:00,378.74,379.31,378.7,379.05,7063.0,328.628,329.1226,328.5933,328.897,7063.0
2020-05-07 11:10:00,379.05,380.0,379.0,380.0,4320.0,328.897,329.7213,328.8536,329.7213,4320.0
2020-05-07 11:15:00,379.88,380.0,379.77,379.98,9543.0,329.6172,329.7213,329.5218,329.704,9543.0
2020-05-07 11:20:00,379.97,380.48,379.96,380.3,5011.0,329.6953,330.1378,329.6866,329.9816,5011.0
2020-05-07 11:25:00,380.18,380.53,380.03,380.53,3512.0,329.8775,330.1812,329.7474,330.1812,3512.0
2020-05-07 11:30:00,380.25,380.66,380.24,380.41,4501.0,329.9382,330.294,329.9296,330.0771,4501.0
2020-05-07 11:35:00,380.45,380.61,379.99,380.0,11462.0,330.1118,330.2506,329.7126,329.7213,11462.0
2020-05-07 11:40:00,380.07,381.54,380.07,381.39,5110.0,329.7821,331.0576,329.7821,330.9274,5110.0
2020-05-07 11:45:00,381.51,381.74,381.42,381.52,4102.0,331.0315,331.2311,330.9534,331.0402,4102.0
2020-05-07 11:50:00,381.73,382.19,381.56,382.0,4257.0,331.2224,331.6216,331.0749,331.4567,4257.0
2020-05-07 11:55:00,381.91,382.17,381.87,382.06,4046.0,331.3786,331.6042,331.3439,331.5088,4046.0
2020-05-07 12:00:00,382.15,382.78,382.13,382.39,11670.0,331.5868,332.1335,331.5695,331.7951,11670.0
2020-05-07 12:05:00,382.4,382.62,381.35,382.49,40367.0,331.8038,331.9947,330.8927,331.8819,40367.0
2020-05-07 12:10:00,382.34,383.02,382.23,382.9,16106.0,331.7517,332.3417,331.6563,332.2376,16106.0
2020-05-07 12:15:00,382.91,383.31,382.82,382.98,4474.0,332.2463,332.5934,332.1682,332.307,4474.0
2020-05-07 12:20:00,382.99,383.06,381.37,381.73,17364.0,332.3157,332.3764,330.9101,331.2224,17364.0
2020-05-07 12:25:00,381.62,382.08,381.36,381.96,10475.0,331.127,331.5261,330.9014,331.422,10475.0
2020-05-07 12:30:00,382.0,382.05,380.94,381.15,23450.0,331.4567,331.5001,330.5369,330.7192,23450.0
2020-05-07 12:35:00,381.15,381.57,380.8,381.31,15574.0,330.7192,331.0836,330.4155,330.858,15574.0
2020-05-07 12:40:00,381.39,382.61,381.17,381.81,9784.0,330.9274,331.986,330.7365,331.2918,9784.0
2020-05-07 12:45:00,381.86,382.1,381.29,381.64,8457.0,331.3352,331.5435,330.8406,331.1443,8457.0
2020-05-07 12:50:00,381.94,382.2,381.54,382.19,6063.0,331.4046,331.6302,331.0576,331.6216,6063.0
2020-05-07 12:55:00,382.43,382.55,382.01,382.34,5914.0,331.8298,331.9339,331.4654,331.7517,5914.0
2020-05-07 13:00:00,382.53,382.54,382.1,382.15,4667.0,331.9166,331.9252,331.5435,331.5868,4667.0
2020-05-07 13:05:00,382.14,382.28,381.9,382.16,4600.0,331.5782,331.6996,331.3699,331.5955,4600.0
2020-05-07 13:10:00,382.13,382.26,381.7,381.82,3906.0,331.5695,331.6823,331.1964,331.3005,3906.0
2020-05-07 13:15:00,381.73,382.15,381.6,382.03,6293.0,331.2224,331.5868,331.1096,331.4827,6293.0
2020-05-07 13:20:00,382.02,382.24,381.72,381.72,3981.0,331.474,331.6649,331.2137,331.2137,3981.0
2020-05-07 13:25:00,381.66,381.79,381.34,381.49,8894.0,331.1617,331.2745,330.884,331.0142,8894.0
2020-05-07 13:30:00,381.74,381.77,381.41,381.57,5274.0,331.2311,331.2571,330.9448,331.0836,5274.0
2020-05-07 13:35:00,381.49,381.72,381.28,381.54,5000.0,331.0142,331.2137,330.832,331.0576,5000.0
2020-05-07 13:40:00,381.38,381.78,381.27,381.62,6135.0,330.9187,331.2658,330.8233,331.127,6135.0
2020-05-07 13:45:00,381.62,381.62,381.41,381.47,4424.0,331.127,331.127,330.9448,330.9968,4424.0
2020-05-07 13:50:00,381.54,381.65,380.92,381.04,5678.0,331.0576,331.153,330.5196,330.6237,5678.0
2020-05-07 13:55:00,381.03,381.23,380.94,381.03,6308.0,330.615,330.7886,330.5369,330.615,6308.0
2020-05-07 14:00:00,380.96,381.16,379.75,380.08,9294.0,330.5543,330.7278,329.5044,329.7907,9294.0
2020-05-07 14:05:00,380.09,380.24,379.74,379.87,5359.0,329.7994,329.9296,329.4957,329.6085,5359.0
2020-05-07 14:10:00,379.83,380.26,379.42,379.75,5059.0,329.5738,329.9469,329.2181,329.5044,5059.0
2020-05-07 14:15:00,379.86,379.99,379.65,379.69,6081.0,329.5998,329.7126,329.4176,329.4523,6081.0
2020-05-07 14:20:00,379.46,379.47,379.02,379.1,9576.0,329.2528,329.2614,328.871,328.9404,9576.0
2020-05-07 14:25:00,379.03,379.64,379.03,379.17,2809.0,328.8797,329.409,328.8797,329.0011,2809.0
2020-05-07 14:30:00,379.22,379.34,378.69,378.69,4453.0,329.0445,329.1486,328.5846,328.5846,4453.0
2020-05-07 14:35:00,378.79,379.11,378.65,379.02,4152.0,328.6714,328.9491,328.5499,328.871,4152.0
2020-05-07 14:40:00,379.0,379.06,378.54,378.59,4593.0,328.8536,328.9057,328.4545,328.4979,4593.0
2020-05-07 14:45:00,378.64,378.87,378.52,378.57,7964.0,328.5413,328.7408,328.4371,328.4805,7964.0
2020-05-07 14:50:00,378.69,378.69,378.13,378.3,9033.0,328.5846,328.5846,328.0987,328.2463,9033.0
2020-05-07 14:55:00,378.13,378.26,377.66,377.88,8881.0,328.0987,328.2115,327.6909,327.8818,8881.0
2020-05-07 15:00:00,377.95,378.17,377.15,378.17,10001.0,327.9426,328.1335,327.2484,328.1335,10001.0
2020-05-07 15:05:00,378.18,378.62,378.18,378.57,6813.0,328.1421,328.5239,328.1421,328.4805,6813.0
2020-05-07 15:10:00,378.55,379.09,378.33,378.66,8896.0,328.4632,328.9317,328.2723,328.5586,8896.0
2020-05-07 15:15:00,378.57,378.57,377.4,377.65,7251.0,328.4805,328.4805,327.4653,327.6823,7251.0
2020-05-07 15:20:00,377.77,378.07,377.52,377.61,5551.0,327.7864,328.0467,327.5695,327.6475,5551.0
2020-05-07 15:25:00,377.68,377.95,377.52,377.63,7716.0,327.7083,327.9426,327.5695,327.6649,7716.0
2020-05-07 15:30:00,377.63,377.85,376.76,377.34,17719.0,327.6649,327.8558,326.91,327.4133,17719.0
2020-05-07 15:35:00,377.34,377.57,376.77,377.11,12288.0,327.4133,327.6128,326.9187,327.2137,12288.0
2020-05-07 15:40:00,376.83,376.98,376.0,376.83,16947.0,326.9707,327.1009,326.2506,326.9707,16947.0
2020-05-07 15:45:00,376.94,377.61,376.07,376.07,22044.0,327.0662,327.6475,326.3113,326.3113,22044.0
2020-05-07 15:50:00,376.04,377.12,376.04,376.68,31238.0,326.2853,327.2224,326.2853,326.8406,31238.0
2020-05-07 15:55:00,376.8,376.86,376.01,376.56,48194.0,326.9447,326.9968,326.2592,326.7365,48194.0
2020-05-08 09:30:00,378.03,380.0,377.69,378.15,31724.0,328.012,329.7213,327.717,328.1161,31724.0
2020-05-08 09:35:00,378.58,378.6,376.25,376.55,20196.0,328.4892,328.5066,326.4675,326.7278,20196.0
2020-05-08 09:40:00,376.57,378.5,376.42,377.77,10700.0,326.7452,328.4198,326.615,327.7864,10700.0
2020-05-08 09:45:00,378.0,379.66,377.76,379.65,5926.0,327.9859,329.4263,327.7777,329.4176,5926.0
2020-05-08 09:50:00,379.41,380.07,379.08,379.08,7815.0,329.2094,329.7821,328.923,328.923,7815.0
2020-05-08 09:55:00,379.44,379.49,378.58,379.25,10730.0,329.2354,329.2788,328.4892,329.0706,10730.0
2020-05-08 10:00:00,379.01,379.87,379.0,379.15,8564.0,328.8623,329.6085,328.8536,328.9838,8564.0
2020-05-08 10:05:00,379.38,379.66,378.06,378.06,8216.0,329.1834,329.4263,328.038,328.038,8216.0
2020-05-08 10:10:00,378.05,378.87,377.94,378.67,4994.0,328.0293,328.7408,327.9339,328.5673,4994.0
2020-05-08 10:15:00,378.76,378.86,378.24,378.63,5821.0,328.6454,328.7322,328.1942,328.5326,5821.0
2020-05-08 10:20:00,378.61,378.92,378.37,378.6,5974.0,328.5152,328.7842,328.307,328.5066,5974.0
2020-05-08 10:25:00,378.51,379.23,378.26,379.0,3547.0,328.4285,329.0532,328.2115,328.8536,3547.0
2020-05-08 10:30:00,379.05,379.46,378.63,379.28,6429.0,328.897,329.2528,328.5326,329.0966,6429.0
2020-05-08 10:35:00,379.01,379.5,379.01,379.09,7375.0,328.8623,329.2875,328.8623,328.9317,7375.0
2020-05-08 10:40:00,379.02,379.39,378.99,379.12,6159.0,328.871,329.192,328.845,328.9578,6159.0
2020-05-08 10:45:00,379.13,379.59,379.13,379.49,12475.0,328.9664,329.3656,328.9664,329.2788,12475.0
2020-05-08 10:50:00,379.58,379.58,379.01,379.42,6829.0,329.3569,329.3569,328.8623,329.2181,6829.0
2020-05-08 10:55:00,379.55,379.55,379.06,379.5,3853.0,329.3309,329.3309,328.9057,329.2875,3853.0
2020-05-08 11:00:00,379.56,379.56,378.17,378.18,12616.0,329.3395,329.3395,328.1335,328.1421,12616.0
2020-05-08 11:05:00,378.33,378.45,377.18,377.18,11054.0,328.2723,328.3764,327.2744,327.2744,11054.0
2020-05-08 11:10:00,377.21,377.6,376.86,376.86,7829.0,327.3005,327.6389,326.9968,326.9968,7829.0
2020-05-08 11:15:00,376.67,378.49,376.67,378.49,3200.0,326.8319,328.4111,326.8319,328.4111,3200.0
2020-05-08 11:20:00,378.42,378.68,378.27,378.68,8304.0,328.3504,328.576,328.2202,328.576,8304.0
2020-05-08 11:25:00,378.6,378.8,378.37,378.38,4521.0,328.5066,328.6801,328.307,328.3157,4521.0
2020-05-08 11:30:00,378.32,379.12,378.24,378.83,5203.0,328.2636,328.9578,328.1942,328.7061,5203.0
2020-05-08 11:35:00,378.83,379.03,378.7,378.92,3981.0,328.7061,328.8797,328.5933,328.7842,3981.0
2020-05-08 11:40:00,378.94,378.99,378.69,378.95,5774.0,328.8016,328.845,328.5846,328.8102,5774.0
2020-05-08 11:45:00,378.9,378.9,378.52,378.75,2156.0,328.7669,328.7669,328.4371,328.6367,2156.0
2020-05-08 11:50:00,378.84,379.88,378.6,379.76,7087.0,328.7148,329.6172,328.5066,329.5131,7087.0
2020-05-08 11:55:00,379.59,380.06,379.59,379.67,5018.0,329.3656,329.7734,329.3656,329.435,5018.0
2020-05-08 12:00:00,379.67,380.34,379.36,379.43,6893.0,329.435,330.0163,329.166,329.2267,6893.0
2020-05-08 12:05:00,379.54,380.06,379.26,379.63,5865.0,329.3222,329.7734,329.0792,329.4003,5865.0
2020-05-08 12:10:00,379.74,380.0,379.62,379.72,3160.0,329.4957,329.7213,329.3916,329.4784,3160.0
2020-05-08 12:15:00,379.77,379.95,379.5,379.72,2789.0,329.5218,329.6779,329.2875,329.4784,2789.0
2020-05-08 12:20:00,379.91,380.38,379.79,380.3,6702.0,329.6432,330.051,329.5391,329.9816,6702.0
2020-05-08 12:25:00,380.13,380.75,380.1,380.75,5176.0,329.8341,330.3721,329.8081,330.3721,5176.0
2020-05-08 12:30:00,380.77,381.13,380.67,380.81,3852.0,330.3894,330.7018,330.3027,330.4241,3852.0
2020-05-08 12:35:00,380.74,380.76,380.33,380.75,3380.0,330.3634,330.3808,330.0077,330.3721,3380.0
2020-05-08 12:40:00,380.75,380.98,380.75,380.81,3145.0,330.3721,330.5717,330.3721,330.4241,3145.0
2020-05-08 12:45:00,380.71,380.8,380.31,380.5,3632.0,330.3374,330.4155,329.9903,330.1552,3632.0
2020-05-08 12:50:00,380.5,380.81,380.43,380.53,2245.0,330.1552,330.4241,330.0944,330.1812,2245.0
2020-05-08 12:55:00,380.44,380.6,380.25,380.26,4614.0,330.1031,330.2419,329.9382,329.9469,4614.0
2020-05-08 13:00:00,380.32,380.56,380.27,380.27,3290.0,329.999,330.2072,329.9556,329.9556,3290.0
2020-05-08 13:05:00,380.35,380.35,379.42,379.82,7311.0,330.025,330.025,329.2181,329.5651,7311.0
2020-05-08 13:10:00,379.77,380.1,379.74,379.95,4402.0,329.5218,329.8081,329.4957,329.6779,4402.0
2020-05-08 13:15:00,379.92,380.03,379.1,379.23,8084.0,329.6519,329.7474,328.9404,329.0532,8084.0
2020-05-08 13:20:00,379.24,379.54,379.17,379.41,23668.0,329.0619,329.3222,329.0011,329.2094,23668.0
2020-05-08 13:25:00,379.4,379.8,379.38,379.38,5032.0,329.2007,329.5478,329.1834,329.1834,5032.0
2020-05-08 13:30:00,379.59,379.8,379.1,379.13,6076.0,329.3656,329.5478,328.9404,328.9664,6076.0
2020-05-08 13:35:00,379.02,379.09,378.68,378.75,2744.0,328.871,328.9317,328.576,328.6367,2744.0
2020-05-08 13:40:00,378.69,378.84,378.41,378.41,4282.0,328.5846,328.7148,328.3417,328.3417,4282.0
2020-05-08 13:45:00,378.52,378.63,377.77,377.91,9103.0,328.4371,328.5326,327.7864,327.9079,9103.0
2020-05-08 13:50:00,377.92,378.16,377.19,377.25,6145.0,327.9165,328.1248,327.2831,327.3352,6145.0
2020-05-08 13:55:00,377.3,377.78,377.3,377.78,5343.0,327.3786,327.7951,327.3786,327.7951,5343.0
2020-05-08 14:00:00,377.85,378.14,377.7,377.7,3627.0,327.8558,328.1074,327.7256,327.7256,3627.0
2020-05-08 14:05:00,377.8,378.11,377.7,378.06,3858.0,327.8124,328.0814,327.7256,328.038,3858.0
2020-05-08 14:10:00,378.14,378.48,378.08,378.48,6050.0,328.1074,328.4024,328.0554,328.4024,6050.0
2020-05-08 14:15:00,378.54,378.9,378.4,378.61,5602.0,328.4545,328.7669,328.333,328.5152,5602.0
2020-05-08 14:20:00,378.6,378.76,378.43,378.43,5190.0,328.5066,328.6454,328.359,328.359,5190.0
2020-05-08 14:25:00,378.51,378.53,378.02,378.27,5847.0,328.4285,328.4458,328.0033,328.2202,5847.0
2020-05-08 14:30:00,378.29,378.39,377.91,377.92,7044.0,328.2376,328.3243,327.9079,327.9165,7044.0
2020-05-08 14:35:00,377.98,378.12,377.75,377.87,3681.0,327.9686,328.0901,327.769,327.8731,3681.0
2020-05-08 14:40:00,377.95,378.21,377.78,378.12,3629.0,327.9426,328.1682,327.7951,328.0901,3629.0
2020-05-08 14:45:00,378.19,378.69,378.18,378.38,5829.0,328.1508,328.5846,328.1421,328.3157,5829.0
2020-05-08 14:50:00,378.42,378.42,377.7,377.74,7770.0,328.3504,328.3504,327.7256,327.7603,7770.0
2020-05-08 14:55:00,377.73,378.5,377.7,377.85,7718.0,327.7517,328.4198,327.7256,327.8558,7718.0
2020-05-08 15:00:00,378.11,378.72,377.94,378.67,5319.0,328.0814,328.6107,327.9339,328.5673,5319.0
2020-05-08 15:05:00,378.43,379.08,378.19,378.95,5030.0,328.359,328.923,328.1508,328.8102,5030.0
2020-05-08 15:10:00,378.99,379.17,378.28,378.43,6698.0,328.845,329.0011,328.2289,328.359,6698.0
2020-05-08 15:15:00,378.56,379.1,378.4,378.66,7044.0,328.4718,328.9404,328.333,328.5586,7044.0
2020-05-08 15:20:00,378.56,378.57,378.24,378.37,7016.0,328.4718,328.4805,328.1942,328.307,7016.0
2020-05-08 15:25:00,378.43,378.81,378.43,378.57,8508.0,328.359,328.6888,328.359,328.4805,8508.0
2020-05-08 15:30:00,378.64,379.25,378.52,378.95,16210.0,328.5413,329.0706,328.4371,328.8102,16210.0
2020-05-08 15:35:00,378.99,379.66,378.88,379.5,9029.0,328.845,329.4263,328.7495,329.2875,9029.0
2020-05-08 15:40:00,379.63,379.93,379.4,379.84,11322.0,329.4003,329.6606,329.2007,329.5825,11322.0
2020-05-08 15:45:00,379.78,380.0,379.62,379.95,15129.0,329.5304,329.7213,329.3916,329.6779,15129.0
2020-05-08 15:50:00,379.93,380.22,379.33,379.79,21924.0,329.6606,329.9122,329.14,329.5391,21924.0
2020-05-08 15:55:00,379.82,379.82,377.82,377.98,123621.0,329.5651,329.5651,327.8298,327.9686,123621.0
2020-05-11 09:30:00,375.0,375.75,374.14,374.56,31984.0,325.3829,326.0336,324.6367,325.0011,31984.0
2020-05-11 09:35:00,375.12,376.44,374.93,376.25,20351.0,325.487,326.6324,325.3221,326.4675,20351.0
2020-05-11 09:40:00,376.23,378.06,376.06,377.88,14864.0,326.4501,328.038,326.3026,327.8818,14864.0
2020-05-11 09:45:00,377.88,378.2,377.32,378.02,7401.0,327.8818,328.1595,327.3959,328.0033,7401.0
2020-05-11 09:50:00,378.05,378.05,377.0,377.47,11275.0,328.0293,328.0293,327.1183,327.5261,11275.0
2020-05-11 09:55:00,377.46,377.65,376.59,376.87,11558.0,327.5174,327.6823,326.7625,327.0055,11558.0
2020-05-11 10:00:00,376.58,377.38,376.03,377.18,6625.0,326.7538,327.448,326.2766,327.2744,6625.0
2020-05-11 10:05:00,377.2,377.73,376.94,377.61,24275.0,327.2918,327.7517,327.0662,327.6475,24275.0
2020-05-11 10:10:00,377.5,377.75,377.03,377.23,14720.0,327.5521,327.769,327.1443,327.3178,14720.0
2020-05-11 10:15:00,377.11,377.5,376.6,377.44,10829.0,327.2137,327.5521,326.7712,327.5,10829.0
2020-05-11 10:20:00,377.3,377.6,377.1,377.33,8359.0,327.3786,327.6389,327.205,327.4046,8359.0
2020-05-11 10:25:00,377.49,377.5,376.62,376.81,5527.0,327.5434,327.5521,326.7885,326.9534,5527.0
2020-05-11 10:30:00,376.5,377.13,376.27,377.08,2481.0,326.6844,327.2311,326.4848,327.1877,2481.0
2020-05-11 10:35:00,377.03,377.22,376.17,376.17,6994.0,327.1443,327.3091,326.3981,326.3981,6994.0
2020-05-11 10:40:00,376.81,376.96,376.62,376.92,2773.0,326.9534,327.0835,326.7885,327.0488,2773.0
2020-05-11 10:45:00,376.93,377.44,376.78,377.15,8885.0,327.0575,327.5,326.9274,327.2484,8885.0
2020-05-11 10:50:00,377.06,377.25,376.65,376.65,4304.0,327.1703,327.3352,326.8146,326.8146,4304.0
2020-05-11 10:55:00,376.89,377.2,376.44,377.2,9252.0,327.0228,327.2918,326.6324,327.2918,9252.0
2020-05-11 11:00:00,377.34,377.34,376.84,376.96,5228.0,327.4133,327.4133,326.9794,327.0835,5228.0
2020-05-11 11:05:00,376.96,377.4,376.73,376.86,5651.0,327.0835,327.4653,326.884,326.9968,5651.0
2020-05-11 11:10:00,376.98,376.98,376.11,376.6,8244.0,327.1009,327.1009,326.346,326.7712,8244.0
2020-05-11 11:15:00,376.59,377.41,376.55,377.13,3629.0,326.7625,327.474,326.7278,327.2311,3629.0
2020-05-11 11:20:00,377.12,377.58,376.87,377.06,18919.0,327.2224,327.6215,327.0055,327.1703,18919.0
2020-05-11 11:25:00,376.98,377.88,376.98,377.76,10220.0,327.1009,327.8818,327.1009,327.7777,10220.0
2020-05-11 11:30:00,377.75,377.84,377.43,377.62,17747.0,327.769,327.8471,327.4914,327.6562,17747.0
2020-05-11 11:35:00,377.57,377.58,377.24,377.35,8559.0,327.6128,327.6215,327.3265,327.4219,8559.0
2020-05-11 11:40:00,377.25,377.37,377.16,377.25,6295.0,327.3352,327.4393,327.2571,327.3352,6295.0
2020-05-11 11:45:00,377.32,377.38,376.52,376.64,5975.0,327.3959,327.448,326.7018,326.8059,5975.0
2020-05-11 11:50:00,376.49,376.64,376.0,376.53,5238.0,326.6757,326.8059,326.2506,326.7104,5238.0
2020-05-11 11:55:00,376.54,376.63,376.06,376.25,6266.0,326.7191,326.7972,326.3026,326.4675,6266.0
2020-05-11 12:00:00,376.3,376.3,375.57,375.66,12413.0,326.5109,326.5109,325.8775,325.9556,12413.0
2020-05-11 12:05:00,375.72,376.23,375.54,375.97,15792.0,326.0076,326.4501,325.8514,326.2245,15792.0
2020-05-11 12:10:00,375.98,376.0,375.71,375.71,9609.0,326.2332,326.2506,325.9989,325.9989,9609.0
2020-05-11 12:15:00,375.7,377.51,375.69,377.27,22583.0,325.9903,327.5608,325.9816,327.3525,22583.0
2020-05-11 12:20:00,377.34,377.5,377.06,377.17,6243.0,327.4133,327.5521,327.1703,327.2658,6243.0
2020-05-11 12:25:00,377.21,377.5,377.11,377.26,4869.0,327.3005,327.5521,327.2137,327.3439,4869.0
2020-05-11 12:30:00,377.36,377.86,377.26,377.44,12870.0,327.4306,327.8645,327.3439,327.5,12870.0
2020-05-11 12:35:00,377.52,378.52,377.51,378.3,8428.0,327.5695,328.4371,327.5608,328.2463,8428.0
2020-05-11 12:40:00,378.53,379.16,378.43,378.9,5356.0,328.4458,328.9925,328.359,328.7669,5356.0
2020-05-11 12:45:00,378.76,378.93,378.32,378.63,6596.0,328.6454,328.7929,328.2636,328.5326,6596.0
2020-05-11 12:50:00,378.61,379.03,378.39,379.0,3605.0,328.5152,328.8797,328.3243,328.8536,3605.0
2020-05-11 12:55:00,379.04,379.25,378.85,378.87,4125.0,328.8883,329.0706,328.7235,328.7408,4125.0
2020-05-11 13:00:00,379.0,379.37,378.94,378.94,12336.0,328.8536,329.1747,328.8016,328.8016,12336.0
2020-05-11 13:05:00,379.06,379.46,379.04,379.3,12375.0,328.9057,329.2528,328.8883,329.1139,12375.0
2020-05-11 13:10:00,379.24,379.5,379.17,379.34,10398.0,329.0619,329.2875,329.0011,329.1486,10398.0
2020-05-11 13:15:00,379.24,379.37,378.98,379.24,14538.0,329.0619,329.1747,328.8363,329.0619,14538.0
2020-05-11 13:20:00,379.36,379.36,378.89,379.1,5050.0,329.166,329.166,328.7582,328.9404,5050.0
2020-05-11 13:25:00,379.14,379.33,378.99,379.05,8165.0,328.9751,329.14,328.845,328.897,8165.0
2020-05-11 13:30:00,379.17,379.17,378.73,378.73,9818.0,329.0011,329.0011,328.6194,328.6194,9818.0
2020-05-11 13:35:00,378.81,378.81,378.41,378.7,4965.0,328.6888,328.6888,328.3417,328.5933,4965.0
2020-05-11 13:40:00,378.57,378.78,378.13,378.29,4721.0,328.4805,328.6627,328.0987,328.2376,4721.0
2020-05-11 13:45:00,378.39,378.45,377.8,377.81,4109.0,328.3243,328.3764,327.8124,327.8211,4109.0
2020-05-11 13:50:00,377.88,379.26,377.72,378.87,9559.0,327.8818,329.0792,327.743,328.7408,9559.0
2020-05-11 13:55:00,378.85,379.08,378.06,378.06,5269.0,328.7235,328.923,328.038,328.038,5269.0
2020-05-11 14:00:00,378.08,378.16,377.5,377.5,5715.0,328.0554,328.1248,327.5521,327.5521,5715.0
2020-05-11 14:05:00,377.46,377.52,377.24,377.25,4999.0,327.5174,327.5695,327.3265,327.3352,4999.0
2020-05-11 14:10:00,377.21,377.26,376.72,377.13,6614.0,327.3005,327.3439,326.8753,327.2311,6614.0
2020-05-11 14:15:00,377.14,377.19,376.78,376.97,7856.0,327.2397,327.2831,326.9274,327.0922,7856.0
2020-05-11 14:20:00,377.02,377.44,377.01,377.27,4202.0,327.1356,327.5,327.1269,327.3525,4202.0
2020-05-11 14:25:00,377.28,377.43,376.81,376.91,7093.0,327.3612,327.4914,326.9534,327.0402,7093.0
2020-05-11 14:30:00,377.06,377.77,377.06,377.53,6416.0,327.1703,327.7864,327.1703,327.5781,6416.0
2020-05-11 14:35:00,377.63,377.77,377.51,377.66,12450.0,327.6649,327.7864,327.5608,327.6909,12450.0
2020-05-11 14:40:00,377.6,377.73,377.46,377.61,7809.0,327.6389,327.7517,327.5174,327.6475,7809.0
2020-05-11 14:45:00,377.61,377.62,377.36,377.39,3675.0,327.6475,327.6562,327.4306,327.4567,3675.0
2020-05-11 14:50:00,377.39,377.69,377.35,377.69,3632.0,327.4567,327.717,327.4219,327.717,3632.0
2020-05-11 14:55:00,377.62,377.77,377.37,377.37,7633.0,327.6562,327.7864,327.4393,327.4393,7633.0
2020-05-11 15:00:00,377.59,377.77,377.38,377.54,16582.0,327.6302,327.7864,327.448,327.5868,16582.0
2020-05-11 15:05:00,377.54,377.62,377.35,377.45,6536.0,327.5868,327.6562,327.4219,327.5087,6536.0
2020-05-11 15:10:00,377.49,377.58,377.18,377.33,5481.0,327.5434,327.6215,327.2744,327.4046,5481.0
2020-05-11 15:15:00,377.27,377.57,377.13,377.49,11516.0,327.3525,327.6128,327.2311,327.5434,11516.0
2020-05-11 15:20:00,377.5,377.57,377.1,377.17,6120.0,327.5521,327.6128,327.205,327.2658,6120.0
2020-05-11 15:25:00,377.18,377.73,377.09,377.52,10093.0,327.2744,327.7517,327.1963,327.5695,10093.0
2020-05-11 15:30:00,377.35,377.57,377.02,377.4,9561.0,327.4219,327.6128,327.1356,327.4653,9561.0
2020-05-11 15:35:00,377.39,377.57,377.28,377.44,10766.0,327.4567,327.6128,327.3612,327.5,10766.0
2020-05-11 15:40:00,377.5,377.57,377.31,377.5,14938.0,327.5521,327.6128,327.3872,327.5521,14938.0
2020-05-11 15:45:00,377.5,377.63,377.27,377.39,28924.0,327.5521,327.6649,327.3525,327.4567,28924.0
2020-05-11 15:50:00,377.28,377.54,376.82,377.27,15907.0,327.3612,327.5868,326.9621,327.3525,15907.0
2020-05-11 15:55:00,377.27,377.51,376.41,376.53,38532.0,327.3525,327.5608,326.6063,326.7104,38532.0
2020-05-12 09:30:00,378.0,378.0,376.68,377.8,30465.0,327.9859,327.9859,326.8406,327.8124,30465.0
2020-05-12 09:35:00,377.77,378.44,377.41,378.2,15922.0,327.7864,328.3677,327.474,328.1595,15922.0
2020-05-12 09:40:00,377.91,378.52,377.72,378.04,18109.0,327.9079,328.4371,327.743,328.0207,18109.0
2020-05-12 09:45:00,378.07,378.09,377.06,377.06,5480.0,328.0467,328.064,327.1703,327.1703,5480.0
2020-05-12 09:50:00,377.44,377.81,377.15,377.62,9936.0,327.5,327.8211,327.2484,327.6562,9936.0
2020-05-12 09:55:00,377.56,378.22,377.5,378.14,12538.0,327.6042,328.1768,327.5521,328.1074,12538.0
2020-05-12 10:00:00,378.14,378.37,377.8,378.23,9979.0,328.1074,328.307,327.8124,328.1855,9979.0
2020-05-12 10:05:00,378.25,378.28,377.69,378.11,9958.0,328.2029,328.2289,327.717,328.0814,9958.0
2020-05-12 10:10:00,378.05,378.24,377.38,377.57,6608.0,328.0293,328.1942,327.448,327.6128,6608.0
2020-05-12 10:15:00,377.58,377.67,377.2,377.44,9121.0,327.6215,327.6996,327.2918,327.5,9121.0
2020-05-12 10:20:00,377.63,378.27,377.57,378.27,30592.0,327.6649,328.2202,327.6128,328.2202,30592.0
2020-05-12 10:25:00,378.21,378.3,377.92,378.3,8165.0,328.1682,328.2463,327.9165,328.2463,8165.0
2020-05-12 10:30:00,378.32,378.66,377.8,377.99,9020.0,328.2636,328.5586,327.8124,327.9773,9020.0
2020-05-12 10:35:00,378.04,378.6,378.04,378.51,3376.0,328.0207,328.5066,328.0207,328.4285,3376.0
2020-05-12 10:40:00,378.61,379.0,378.53,378.73,10917.0,328.5152,328.8536,328.4458,328.6194,10917.0
2020-05-12 10:45:00,378.79,379.0,378.01,378.01,17501.0,328.6714,328.8536,327.9946,327.9946,17501.0
2020-05-12 10:50:00,378.06,379.09,378.03,379.05,6278.0,328.038,328.9317,328.012,328.897,6278.0
2020-05-12 10:55:00,379.11,379.41,378.89,379.34,9707.0,328.9491,329.2094,328.7582,329.1486,9707.0
2020-05-12 11:00:00,379.38,379.51,379.21,379.36,6920.0,329.1834,329.2962,329.0358,329.166,6920.0
2020-05-12 11:05:00,379.33,380.34,379.27,380.26,9762.0,329.14,330.0163,329.0879,329.9469,9762.0
2020-05-12 11:10:00,380.38,380.76,380.21,380.64,7576.0,330.051,330.3808,329.9035,330.2766,7576.0
2020-05-12 11:15:00,380.55,381.13,380.24,381.0,15565.0,330.1985,330.7018,329.9296,330.589,15565.0
2020-05-12 11:20:00,381.06,382.44,380.89,381.71,19154.0,330.6411,331.8385,330.4936,331.2051,19154.0
2020-05-12 11:25:00,381.74,382.23,381.03,381.15,15510.0,331.2311,331.6563,330.615,330.7192,15510.0
2020-05-12 11:30:00,381.16,381.72,381.16,381.24,6942.0,330.7278,331.2137,330.7278,330.7973,6942.0
2020-05-12 11:35:00,381.15,381.8,381.11,381.66,5671.0,330.7192,331.2832,330.6845,331.1617,5671.0
2020-05-12 11:40:00,381.62,381.92,381.27,381.27,5192.0,331.127,331.3873,330.8233,330.8233,5192.0
2020-05-12 11:45:00,381.4,381.47,381.01,381.27,9586.0,330.9361,330.9968,330.5977,330.8233,9586.0
2020-05-12 11:50:00,381.33,381.42,381.12,381.24,5716.0,330.8753,330.9534,330.6931,330.7973,5716.0
2020-05-12 11:55:00,381.19,381.72,381.19,381.67,3764.0,330.7539,331.2137,330.7539,331.1704,3764.0
2020-05-12 12:00:00,381.65,381.65,380.92,381.16,5800.0,331.153,331.153,330.5196,330.7278,5800.0
2020-05-12 12:05:00,381.12,381.27,380.67,380.78,5426.0,330.6931,330.8233,330.3027,330.3981,5426.0
2020-05-12 12:10:00,380.8,380.94,380.18,380.18,3499.0,330.4155,330.5369,329.8775,329.8775,3499.0
2020-05-12 12:15:00,380.26,380.41,380.04,380.12,6056.0,329.9469,330.0771,329.756,329.8254,6056.0
2020-05-12 12:20:00,380.01,380.14,379.71,379.91,5688.0,329.73,329.8428,329.4697,329.6432,5688.0
2020-05-12 12:25:00,379.82,379.87,379.44,379.67,5846.0,329.5651,329.6085,329.2354,329.435,5846.0
2020-05-12 12:30:00,379.61,379.68,378.62,378.78,7576.0,329.3829,329.4437,328.5239,328.6627,7576.0
2020-05-12 12:35:00,378.69,379.06,378.63,378.92,3083.0,328.5846,328.9057,328.5326,328.7842,3083.0
2020-05-12 12:40:00,378.96,378.96,378.42,378.43,5314.0,328.8189,328.8189,328.3504,328.359,5314.0
2020-05-12 12:45:00,378.45,378.76,378.42,378.51,4300.0,328.3764,328.6454,328.3504,328.4285,4300.0
2020-05-12 12:50:00,378.49,378.79,378.11,378.79,7676.0,328.4111,328.6714,328.0814,328.6714,7676.0
2020-05-12 12:55:00,378.88,379.19,378.88,379.15,5295.0,328.7495,329.0185,328.7495,328.9838,5295.0
2020-05-12 13:00:00,379.1,379.1,378.44,378.44,5628.0,328.9404,328.9404,328.3677,328.3677,5628.0
2020-05-12 13:05:00,378.59,378.73,378.52,378.68,3498.0,328.4979,328.6194,328.4371,328.576,3498.0
2020-05-12 13:10:00,378.67,378.67,377.47,377.75,6512.0,328.5673,328.5673,327.5261,327.769,6512.0
2020-05-12 13:15:00,377.66,377.81,377.39,377.45,4754.0,327.6909,327.8211,327.4567,327.5087,4754.0
2020-05-12 13:20:00,377.37,377.83,377.1,377.1,4240.0,327.4393,327.8384,327.205,327.205,4240.0
2020-05-12 13:25:00,377.01,377.91,377.0,377.77,3161.0,327.1269,327.9079,327.1183,327.7864,3161.0
2020-05-12 13:30:00,377.71,378.13,377.7,377.87,3950.0,327.7343,328.0987,327.7256,327.8731,3950.0
2020-05-12 13:35:00,377.8,378.3,377.8,378.22,2130.0,327.8124,328.2463,327.8124,328.1768,2130.0
2020-05-12 13:40:00,378.48,378.48,378.1,378.19,2400.0,328.4024,328.4024,328.0727,328.1508,2400.0
2020-05-12 13:45:00,378.27,378.28,377.6,377.6,4054.0,328.2202,328.2289,327.6389,327.6389,4054.0
2020-05-12 13:50:00,377.5,377.75,377.35,377.35,5087.0,327.5521,327.769,327.4219,327.4219,5087.0
2020-05-12 13:55:00,377.22,377.48,377.0,377.32,5014.0,327.3091,327.5347,327.1183,327.3959,5014.0
2020-05-12 14:00:00,377.52,377.58,377.23,377.41,6824.0,327.5695,327.6215,327.3178,327.474,6824.0
2020-05-12 14:05:00,377.41,377.72,377.31,377.31,8020.0,327.474,327.743,327.3872,327.3872,8020.0
2020-05-12 14:10:00,377.33,377.38,376.56,376.6,5886.0,327.4046,327.448,326.7365,326.7712,5886.0
2020-05-12 14:15:00,376.54,376.55,375.33,375.58,19541.0,326.7191,326.7278,325.6692,325.8861,19541.0
2020-05-12 14:20:00,375.55,375.67,374.63,375.35,12392.0,325.8601,325.9642,325.0618,325.6866,12392.0
2020-05-12 14:25:00,375.49,375.66,375.0,375.27,9475.0,325.808,325.9556,325.3829,325.6172,9475.0
2020-05-12 14:30:00,375.44,376.17,375.16,376.13,3211.0,325.7647,326.3981,325.5217,326.3634,3211.0
2020-05-12 14:35:00,376.33,376.56,375.74,376.48,8590.0,326.5369,326.7365,326.025,326.6671,8590.0
2020-05-12 14:40:00,376.36,376.48,375.58,376.08,7586.0,326.5629,326.6671,325.8861,326.32,7586.0
2020-05-12 14:45:00,376.18,376.62,375.9,376.54,2256.0,326.4068,326.7885,326.1638,326.7191,2256.0
2020-05-12 14:50:00,376.62,376.99,376.06,376.38,9123.0,326.7885,327.1096,326.3026,326.5803,9123.0
2020-05-12 14:55:00,376.36,376.57,375.55,375.91,9311.0,326.5629,326.7452,325.8601,326.1725,9311.0
2020-05-12 15:00:00,375.8,376.59,375.61,376.59,20805.0,326.077,326.7625,325.9122,326.7625,20805.0
2020-05-12 15:05:00,376.77,377.03,376.29,376.39,7526.0,326.9187,327.1443,326.5022,326.589,7526.0
2020-05-12 15:10:00,376.27,376.72,376.23,376.24,10500.0,326.4848,326.8753,326.4501,326.4588,10500.0
2020-05-12 15:15:00,376.28,376.64,375.97,376.18,9207.0,326.4935,326.8059,326.2245,326.4068,9207.0
2020-05-12 15:20:00,376.28,376.28,375.55,375.55,17951.0,326.4935,326.4935,325.8601,325.8601,17951.0
2020-05-12 15:25:00,375.55,375.63,375.11,375.18,8685.0,325.8601,325.9295,325.4783,325.5391,8685.0
2020-05-12 15:30:00,375.21,375.32,374.66,374.87,12920.0,325.5651,325.6605,325.0879,325.2701,12920.0
2020-05-12 15:35:00,374.86,374.88,374.22,374.51,8107.0,325.2614,325.2788,324.7061,324.9577,8107.0
2020-05-12 15:40:00,374.45,374.45,373.63,373.79,14606.0,324.9057,324.9057,324.1941,324.333,14606.0
2020-05-12 15:45:00,373.64,373.79,373.23,373.32,19889.0,324.2028,324.333,323.8471,323.9252,19889.0
2020-05-12 15:50:00,373.2,373.49,372.24,372.31,32819.0,323.821,324.0727,322.9881,323.0488,32819.0
2020-05-12 15:55:00,372.46,372.59,371.03,371.08,56864.0,323.179,323.2918,321.9382,321.9815,56864.0
2020-05-13 09:30:00,371.28,372.46,370.14,370.14,39811.0,322.1551,323.179,321.1659,321.1659,39811.0
2020-05-13 09:35:00,370.35,371.0,368.23,369.05,19685.0,321.3481,321.9121,319.5086,320.2201,19685.0
2020-05-13 09:40:00,369.44,369.69,367.58,367.58,7573.0,320.5585,320.7755,318.9446,318.9446,7573.0
2020-05-13 09:45:00,367.01,368.24,366.59,368.11,10194.0,318.4501,319.5173,318.0856,319.4045,10194.0
2020-05-13 09:50:00,368.11,368.7,367.73,368.02,5720.0,319.4045,319.9164,319.0748,319.3264,5720.0
2020-05-13 09:55:00,368.21,368.6,367.41,368.6,4138.0,319.4913,319.8297,318.7971,319.8297,4138.0
2020-05-13 10:00:00,368.36,368.76,367.8,368.73,6089.0,319.6214,319.9685,319.1355,319.9425,6089.0
2020-05-13 10:05:00,368.72,369.74,368.6,368.89,10567.0,319.9338,320.8188,319.8297,320.0813,10567.0
2020-05-13 10:10:00,368.72,369.0,368.18,368.19,6583.0,319.9338,320.1768,319.4653,319.4739,6583.0
2020-05-13 10:15:00,368.33,368.98,368.01,368.41,4824.0,319.5954,320.1594,319.3177,319.6648,4824.0
2020-05-13 10:20:00,368.53,368.7,368.13,368.27,3280.0,319.7689,319.9164,319.4219,319.5433,3280.0
2020-05-13 10:25:00,368.71,370.05,368.03,369.63,5033.0,319.9251,321.0878,319.3351,320.7234,5033.0
2020-05-13 10:30:00,369.65,370.32,369.5,369.65,7886.0,320.7408,321.3221,320.6106,320.7408,7886.0
2020-05-13 10:35:00,369.83,370.22,368.83,368.89,4853.0,320.8969,321.2353,320.0292,320.0813,4853.0
2020-05-13 10:40:00,368.95,369.03,368.41,368.69,4667.0,320.1334,320.2028,319.6648,319.9078,4667.0
2020-05-13 10:45:00,368.64,369.05,368.21,368.22,3902.0,319.8644,320.2201,319.4913,319.5,3902.0
2020-05-13 10:50:00,368.34,368.57,367.93,368.13,4992.0,319.6041,319.8036,319.2483,319.4219,4992.0
2020-05-13 10:55:00,368.15,368.15,367.02,367.14,4704.0,319.4392,319.4392,318.4587,318.5629,4704.0
2020-05-13 11:00:00,367.33,367.67,367.0,367.29,5558.0,318.7277,319.0227,318.4414,318.693,5558.0
2020-05-13 11:05:00,367.36,367.76,366.9,367.24,6784.0,318.7537,319.1008,318.3546,318.6496,6784.0
2020-05-13 11:10:00,367.21,368.11,367.21,367.96,4269.0,318.6236,319.4045,318.6236,319.2744,4269.0
2020-05-13 11:15:00,367.84,367.84,366.0,366.18,8123.0,319.1702,319.1702,317.5737,317.7299,8123.0
2020-05-13 11:20:00,365.88,366.27,365.23,365.26,7740.0,317.4696,317.808,316.9056,316.9316,7740.0
2020-05-13 11:25:00,365.2,366.63,365.07,366.63,8811.0,316.8795,318.1203,316.7667,318.1203,8811.0
2020-05-13 11:30:00,366.43,366.98,365.75,365.85,7727.0,317.9468,318.424,317.3568,317.4435,7727.0
2020-05-13 11:35:00,365.71,365.85,365.19,365.55,9697.0,317.3221,317.4435,316.8709,317.1832,9697.0
2020-05-13 11:40:00,365.68,365.69,364.78,365.22,6187.0,317.296,317.3047,316.5151,316.8969,6187.0
2020-05-13 11:45:00,365.59,365.59,364.7,365.39,7368.0,317.2179,317.2179,316.4457,317.0444,7368.0
2020-05-13 11:50:00,365.15,365.49,364.13,364.96,8823.0,316.8362,317.1312,315.9511,316.6713,8823.0
2020-05-13 11:55:00,364.82,365.16,364.31,365.16,9007.0,316.5498,316.8448,316.1073,316.8448,9007.0
2020-05-13 12:00:00,364.89,365.57,364.51,364.6,6906.0,316.6106,317.2006,316.2808,316.3589,6906.0
2020-05-13 12:05:00,364.69,365.05,364.43,364.56,5899.0,316.437,316.7494,316.2114,316.3242,5899.0
2020-05-13 12:10:00,364.55,365.23,364.43,364.85,4344.0,316.3155,316.9056,316.2114,316.5759,4344.0
2020-05-13 12:15:00,364.87,365.12,364.14,364.31,7355.0,316.5932,316.8101,315.9598,316.1073,7355.0
2020-05-13 12:20:00,364.4,365.26,364.33,364.74,5429.0,316.1854,316.9316,316.1247,316.4804,5429.0
2020-05-13 12:25:00,364.34,365.14,364.33,365.13,5839.0,316.1333,316.8275,316.1247,316.8188,5839.0
2020-05-13 12:30:00,365.16,365.62,364.96,365.39,4216.0,316.8448,317.244,316.6713,317.0444,4216.0
2020-05-13 12:35:00,365.42,365.83,365.13,365.67,3324.0,317.0704,317.4262,316.8188,317.2874,3324.0
2020-05-13 12:40:00,365.63,365.7,364.97,365.25,5554.0,317.2526,317.3134,316.68,316.9229,5554.0
2020-05-13 12:45:00,365.33,365.71,364.93,365.71,9276.0,316.9923,317.3221,316.6453,317.3221,9276.0
2020-05-13 12:50:00,365.88,366.37,365.78,366.03,10791.0,317.4696,317.8947,317.3828,317.5997,10791.0
2020-05-13 12:55:00,366.05,366.11,364.95,365.87,7951.0,317.6171,317.6691,316.6626,317.4609,7951.0
2020-05-13 13:00:00,365.6,365.91,365.46,365.48,5152.0,317.2266,317.4956,317.1051,317.1225,5152.0
2020-05-13 13:05:00,365.47,365.54,365.05,365.08,6318.0,317.1138,317.1746,316.7494,316.7754,6318.0
2020-05-13 13:10:00,365.3,366.36,365.3,365.69,7250.0,316.9663,317.8861,316.9663,317.3047,7250.0
2020-05-13 13:15:00,365.56,366.35,365.56,366.11,4582.0,317.1919,317.8774,317.1919,317.6691,4582.0
2020-05-13 13:20:00,366.1,366.12,365.37,365.92,3832.0,317.6605,317.6778,317.027,317.5043,3832.0
2020-05-13 13:25:00,365.96,366.0,365.5,365.66,3413.0,317.539,317.5737,317.1398,317.2787,3413.0
2020-05-13 13:30:00,365.54,365.81,365.22,365.22,4249.0,317.1746,317.4088,316.8969,316.8969,4249.0
2020-05-13 13:35:00,365.35,365.76,365.25,365.76,5851.0,317.0097,317.3654,316.9229,317.3654,5851.0
2020-05-13 13:40:00,365.91,366.0,364.94,365.62,9566.0,317.4956,317.5737,316.6539,317.244,9566.0
2020-05-13 13:45:00,365.52,365.92,365.38,365.71,7203.0,317.1572,317.5043,317.0357,317.3221,7203.0
2020-05-13 13:50:00,365.85,365.91,364.31,364.5,7918.0,317.4435,317.4956,316.1073,316.2722,7918.0
2020-05-13 13:55:00,364.56,364.77,364.28,364.73,7522.0,316.3242,316.5064,316.0813,316.4717,7522.0
2020-05-13 14:00:00,364.61,365.0,363.92,363.99,6042.0,316.3676,316.706,315.7689,315.8296,6042.0
2020-05-13 14:05:00,363.99,365.07,363.98,364.56,5206.0,315.8296,316.7667,315.821,316.3242,5206.0
2020-05-13 14:10:00,364.58,365.19,364.17,364.69,6828.0,316.3416,316.8709,315.9858,316.437,6828.0
2020-05-13 14:15:00,364.69,365.29,364.33,364.52,5340.0,316.437,316.9576,316.1247,316.2895,5340.0
2020-05-13 14:20:00,364.47,364.99,364.38,364.4,30687.0,316.2461,316.6973,316.168,316.1854,30687.0
2020-05-13 14:25:00,364.28,364.79,364.1,364.37,15041.0,316.0813,316.5238,315.9251,316.1594,15041.0
2020-05-13 14:30:00,364.36,364.83,364.0,364.0,8345.0,316.1507,316.5585,315.8383,315.8383,8345.0
2020-05-13 14:35:00,363.75,364.96,363.54,364.38,16189.0,315.6214,316.6713,315.4392,316.168,16189.0
2020-05-13 14:40:00,364.5,364.62,363.78,363.81,16098.0,316.2722,316.3763,315.6474,315.6735,16098.0
2020-05-13 14:45:00,363.81,364.74,363.61,364.33,21711.0,315.6735,316.4804,315.4999,316.1247,21711.0
2020-05-13 14:50:00,364.41,364.58,363.87,364.11,17920.0,316.1941,316.3416,315.7255,315.9338,17920.0
2020-05-13 14:55:00,364.29,364.3,362.52,362.8,19488.0,316.0899,316.0986,314.5541,314.7971,19488.0
2020-05-13 15:00:00,362.86,364.88,362.82,364.61,18899.0,314.8492,316.6019,314.8144,316.3676,18899.0
2020-05-13 15:05:00,364.6,364.6,363.44,364.22,10802.0,316.3589,316.3589,315.3524,316.0292,10802.0
2020-05-13 15:10:00,364.61,364.84,363.36,363.67,12316.0,316.3676,316.5672,315.283,315.552,12316.0
2020-05-13 15:15:00,363.47,363.88,363.09,363.57,8488.0,315.3784,315.7342,315.0487,315.4652,8488.0
2020-05-13 15:20:00,363.83,363.83,362.32,362.36,12935.0,315.6908,315.6908,314.3806,314.4153,12935.0
2020-05-13 15:25:00,362.5,363.37,362.01,363.26,13635.0,314.5368,315.2917,314.1116,315.1962,13635.0
2020-05-13 15:30:00,363.23,363.56,362.74,363.41,21604.0,315.1702,315.4565,314.745,315.3264,21604.0
2020-05-13 15:35:00,363.29,364.18,363.27,364.03,17264.0,315.2223,315.9945,315.2049,315.8643,17264.0
2020-05-13 15:40:00,364.04,364.33,363.7,363.93,24099.0,315.873,316.1247,315.578,315.7776,24099.0
2020-05-13 15:45:00,363.8,364.19,362.73,364.19,13866.0,315.6648,316.0032,314.7364,316.0032,13866.0
2020-05-13 15:50:00,363.87,364.97,363.61,364.1,21645.0,315.7255,316.68,315.4999,315.9251,21645.0
2020-05-13 15:55:00,364.19,365.14,363.35,364.17,60143.0,316.0032,316.8275,315.2743,315.9858,60143.0
2020-05-14 09:30:00,360.99,361.54,358.29,359.07,37535.0,313.2266,313.7038,310.8838,311.5606,37535.0
2020-05-14 09:35:00,359.3,359.3,357.25,357.76,11759.0,311.7602,311.7602,309.9814,310.4239,11759.0
2020-05-14 09:40:00,357.45,357.98,356.46,356.96,11941.0,310.155,310.6148,309.296,309.7298,11941.0
2020-05-14 09:45:00,357.23,358.35,356.8,357.57,14243.0,309.9641,310.9359,309.591,310.2591,14243.0
2020-05-14 09:50:00,357.49,357.7,355.9,356.43,10656.0,310.1897,310.3719,308.81,309.2699,10656.0
2020-05-14 09:55:00,356.63,356.84,354.21,354.94,16080.0,309.4435,309.6257,307.3437,307.9771,16080.0
2020-05-14 10:00:00,354.99,356.49,354.99,355.5,10849.0,308.0205,309.322,308.0205,308.463,10849.0
2020-05-14 10:05:00,355.34,355.4,353.33,354.0,14555.0,308.3241,308.3762,306.5801,307.1614,14555.0
2020-05-14 10:10:00,354.05,355.35,353.95,354.28,8752.0,307.2048,308.3328,307.1181,307.4044,8752.0
2020-05-14 10:15:00,354.21,354.43,353.53,354.43,8857.0,307.3437,307.5345,306.7536,307.5345,8857.0
2020-05-14 10:20:00,354.91,355.64,354.14,354.49,9472.0,307.951,308.5844,307.2829,307.5866,9472.0
2020-05-14 10:25:00,354.5,354.7,353.06,353.06,17912.0,307.5953,307.7688,306.3458,306.3458,17912.0
2020-05-14 10:30:00,353.45,353.74,352.89,353.47,8229.0,306.6842,306.9358,306.1983,306.7016,8229.0
2020-05-14 10:35:00,353.52,354.77,353.5,354.77,14451.0,306.7449,307.8296,306.7276,307.8296,14451.0
2020-05-14 10:40:00,354.87,355.0,354.13,354.62,11699.0,307.9163,308.0291,307.2742,307.6994,11699.0
2020-05-14 10:45:00,354.74,355.05,354.02,355.05,17902.0,307.8035,308.0725,307.1788,308.0725,17902.0
2020-05-14 10:50:00,354.91,355.55,354.61,355.55,16980.0,307.951,308.5064,307.6907,308.5064,16980.0
2020-05-14 10:55:00,355.41,355.58,354.23,354.53,14615.0,308.3849,308.5324,307.361,307.6213,14615.0
2020-05-14 11:00:00,354.41,354.55,353.04,353.6,23269.0,307.5172,307.6387,306.3285,306.8144,23269.0
2020-05-14 11:05:00,353.75,353.95,353.26,353.94,18310.0,306.9445,307.1181,306.5194,307.1094,18310.0
2020-05-14 11:10:00,353.97,354.66,353.8,353.94,16210.0,307.1354,307.7341,306.9879,307.1094,16210.0
2020-05-14 11:15:00,354.21,354.77,354.0,354.19,17868.0,307.3437,307.8296,307.1614,307.3263,17868.0
2020-05-14 11:20:00,354.21,354.66,354.08,354.22,13074.0,307.3437,307.7341,307.2309,307.3523,13074.0
2020-05-14 11:25:00,354.33,354.34,353.0,353.17,16682.0,307.4478,307.4565,306.2938,306.4413,16682.0
2020-05-14 11:30:00,353.33,353.59,352.52,353.18,11624.0,306.5801,306.8057,305.8773,306.4499,11624.0
2020-05-14 11:35:00,353.35,354.11,352.94,352.94,7565.0,306.5974,307.2569,306.2417,306.2417,7565.0
2020-05-14 11:40:00,353.18,353.27,352.26,353.0,12332.0,306.4499,306.528,305.6517,306.2938,12332.0
2020-05-14 11:45:00,352.96,353.25,352.6,353.25,6052.0,306.259,306.5107,305.9467,306.5107,6052.0
2020-05-14 11:50:00,353.24,354.0,352.93,353.87,6350.0,306.502,307.1614,306.233,307.0486,6350.0
2020-05-14 11:55:00,353.77,353.77,353.03,353.26,6183.0,306.9619,306.9619,306.3198,306.5194,6183.0
2020-05-14 12:00:00,353.33,353.96,352.98,353.43,8286.0,306.5801,307.1267,306.2764,306.6669,8286.0
2020-05-14 12:05:00,353.52,353.8,352.83,353.39,11687.0,306.7449,306.9879,306.1462,306.6322,11687.0
2020-05-14 12:10:00,353.4,354.04,353.35,353.77,16728.0,306.6408,307.1961,306.5974,306.9619,16728.0
2020-05-14 12:15:00,353.98,354.22,353.74,354.11,14552.0,307.1441,307.3523,306.9358,307.2569,14552.0
2020-05-14 12:20:00,354.06,354.77,354.06,354.58,28844.0,307.2135,307.8296,307.2135,307.6647,28844.0
2020-05-14 12:25:00,354.51,354.51,353.86,353.87,9015.0,307.604,307.604,307.04,307.0486,9015.0
2020-05-14 12:30:00,353.99,354.49,353.88,354.39,4103.0,307.1528,307.5866,307.0573,307.4998,4103.0
2020-05-14 12:35:00,354.38,354.77,354.33,354.37,10868.0,307.4912,307.8296,307.4478,307.4825,10868.0
2020-05-14 12:40:00,354.36,354.47,353.9,354.02,5296.0,307.4738,307.5693,307.0747,307.1788,5296.0
2020-05-14 12:45:00,354.15,354.32,353.85,354.16,5641.0,307.2916,307.4391,307.0313,307.3003,5641.0
2020-05-14 12:50:00,354.18,354.88,354.18,354.88,13609.0,307.3176,307.925,307.3176,307.925,13609.0
2020-05-14 12:55:00,354.84,355.58,354.7,354.8,10192.0,307.8903,308.5324,307.7688,307.8556,10192.0
2020-05-14 13:00:00,354.9,355.6,354.72,355.6,8112.0,307.9424,308.5497,307.7862,308.5497,8112.0
2020-05-14 13:05:00,355.48,355.8,355.45,355.57,7229.0,308.4456,308.7233,308.4196,308.5237,7229.0
2020-05-14 13:10:00,355.56,356.01,355.35,355.78,7567.0,308.515,308.9055,308.3328,308.7059,7567.0
2020-05-14 13:15:00,355.94,356.47,355.67,356.47,7683.0,308.8448,309.3046,308.6105,309.3046,7683.0
2020-05-14 13:20:00,356.51,356.68,356.35,356.61,9612.0,309.3393,309.4868,309.2005,309.4261,9612.0
2020-05-14 13:25:00,356.7,357.58,356.7,357.19,5511.0,309.5042,310.2678,309.5042,309.9294,5511.0
2020-05-14 13:30:00,357.15,357.94,357.15,357.48,6734.0,309.8947,310.5801,309.8947,310.181,6734.0
2020-05-14 13:35:00,357.4,357.42,357.0,357.17,7552.0,310.1116,310.1289,309.7645,309.912,7552.0
2020-05-14 13:40:00,357.22,357.24,356.49,356.59,6778.0,309.9554,309.9727,309.322,309.4088,6778.0
2020-05-14 13:45:00,356.55,357.11,356.46,356.77,5666.0,309.374,309.8599,309.296,309.5649,5666.0
2020-05-14 13:50:00,356.79,356.91,356.48,356.64,6006.0,309.5823,309.6864,309.3133,309.4521,6006.0
2020-05-14 13:55:00,356.8,356.85,356.16,356.35,3315.0,309.591,309.6343,309.0356,309.2005,3315.0
2020-05-14 14:00:00,356.34,356.45,355.53,355.54,11121.0,309.1918,309.2873,308.489,308.4977,11121.0
2020-05-14 14:05:00,355.57,355.76,355.25,355.61,7217.0,308.5237,308.6886,308.246,308.5584,7217.0
2020-05-14 14:10:00,355.61,356.03,355.55,355.55,4844.0,308.5584,308.9228,308.5064,308.5064,4844.0
2020-05-14 14:15:00,355.75,355.84,355.06,355.25,5035.0,308.6799,308.758,308.0812,308.246,5035.0
2020-05-14 14:20:00,355.31,355.7,355.31,355.64,5015.0,308.2981,308.6365,308.2981,308.5844,5015.0
2020-05-14 14:25:00,355.74,356.0,355.39,355.49,4820.0,308.6712,308.8968,308.3675,308.4543,4820.0
2020-05-14 14:30:00,355.65,355.84,354.99,355.01,6853.0,308.5931,308.758,308.0205,308.0378,6853.0
2020-05-14 14:35:00,354.91,354.91,353.55,353.95,21859.0,307.951,307.951,306.771,307.1181,21859.0
2020-05-14 14:40:00,354.11,354.38,353.5,353.67,8291.0,307.2569,307.4912,306.7276,306.8751,8291.0
2020-05-14 14:45:00,353.62,353.85,353.16,353.36,11906.0,306.8317,307.0313,306.4326,306.6061,11906.0
2020-05-14 14:50:00,353.27,353.37,352.68,352.87,15567.0,306.528,306.6148,306.0161,306.181,15567.0
2020-05-14 14:55:00,353.0,353.42,352.85,353.1,21855.0,306.2938,306.6582,306.1636,306.3805,21855.0
2020-05-14 15:00:00,352.97,353.5,352.78,353.43,21891.0,306.2677,306.7276,306.1029,306.6669,21891.0
2020-05-14 15:05:00,353.5,354.1,353.05,353.69,14436.0,306.7276,307.2482,306.3371,306.8925,14436.0
2020-05-14 15:10:00,353.65,353.72,352.93,353.44,20351.0,306.8577,306.9185,306.233,306.6755,20351.0
2020-05-14 15:15:00,353.34,354.07,353.32,353.72,18799.0,306.5888,307.2222,306.5714,306.9185,18799.0
2020-05-14 15:20:00,353.76,354.81,353.52,354.74,16673.0,306.9532,307.8643,306.7449,307.8035,16673.0
2020-05-14 15:25:00,354.84,355.46,354.46,355.25,23570.0,307.8903,308.4283,307.5606,308.246,23570.0
2020-05-14 15:30:00,355.25,355.71,354.86,355.14,18573.0,308.246,308.6452,307.9077,308.1506,18573.0
2020-05-14 15:35:00,355.15,355.15,353.42,353.42,33541.0,308.1593,308.1593,306.6582,306.6582,33541.0
2020-05-14 15:40:00,353.46,354.28,353.0,354.25,25320.0,306.6929,307.4044,306.2938,307.3784,25320.0
2020-05-14 15:45:00,354.32,354.89,354.24,354.75,27574.0,307.4391,307.9337,307.3697,307.8122,27574.0
2020-05-14 15:50:00,354.89,355.2,354.4,354.95,48774.0,307.9337,308.2027,307.5085,307.9857,48774.0
2020-05-14 15:55:00,355.0,356.58,354.88,356.57,77059.0,308.0291,309.4001,307.925,309.3914,77059.0
2020-05-15 09:30:00,352.53,357.33,352.32,355.11,57011.0,305.8859,310.0508,305.7037,308.1246,57011.0
2020-05-15 09:35:00,355.12,356.59,354.55,356.27,10032.0,308.1333,309.4088,307.6387,309.1311,10032.0
2020-05-15 09:40:00,356.91,358.89,356.56,357.85,19559.0,309.6864,311.4044,309.3827,310.502,19559.0
2020-05-15 09:45:00,357.84,358.74,357.45,358.39,8239.0,310.4934,311.2743,310.155,310.9706,8239.0
2020-05-15 09:50:00,358.36,360.0,358.26,359.21,17162.0,310.9446,312.3676,310.8578,311.6821,17162.0
2020-05-15 09:55:00,358.85,359.31,358.44,358.72,7251.0,311.3697,311.7689,311.014,311.2569,7251.0
2020-05-15 10:00:00,358.99,359.86,358.55,358.58,24141.0,311.4912,312.2461,311.1094,311.1354,24141.0
2020-05-15 10:05:00,358.29,359.13,357.55,357.98,13800.0,310.8838,311.6127,310.2417,310.6148,13800.0
2020-05-15 10:10:00,357.78,358.39,357.63,358.1,11079.0,310.4413,310.9706,310.3111,310.719,11079.0
2020-05-15 10:15:00,358.56,358.86,357.9,357.9,8442.0,311.1181,311.3784,310.5454,310.5454,8442.0
2020-05-15 10:20:00,357.92,358.05,356.01,356.01,17625.0,310.5628,310.6756,308.9055,308.9055,17625.0
2020-05-15 10:25:00,355.64,356.53,355.64,356.49,11384.0,308.5844,309.3567,308.5844,309.322,11384.0
2020-05-15 10:30:00,356.21,357.08,355.53,355.56,14817.0,309.079,309.8339,308.489,308.515,14817.0
2020-05-15 10:35:00,355.47,356.61,355.08,356.12,6188.0,308.4369,309.4261,308.0985,309.0009,6188.0
2020-05-15 10:40:00,356.12,357.95,355.46,357.78,19507.0,309.0009,310.5888,308.4283,310.4413,19507.0
2020-05-15 10:45:00,357.48,358.25,357.02,357.77,9090.0,310.181,310.8491,309.7819,310.4326,9090.0
2020-05-15 10:50:00,357.61,357.84,356.64,356.64,7498.0,310.2938,310.4934,309.4521,309.4521,7498.0
2020-05-15 10:55:00,356.78,357.42,356.53,357.3,6687.0,309.5736,310.1289,309.3567,310.0248,6687.0
2020-05-15 11:00:00,357.17,357.17,355.74,355.89,11159.0,309.912,309.912,308.6712,308.8014,11159.0
2020-05-15 11:05:00,355.87,356.69,355.11,356.69,10866.0,308.784,309.4955,308.1246,309.4955,10866.0
2020-05-15 11:10:00,356.69,357.75,356.26,357.69,8615.0,309.4955,310.4153,309.1224,310.3632,8615.0
2020-05-15 11:15:00,357.63,357.83,357.03,357.83,7950.0,310.3111,310.4847,309.7905,310.4847,7950.0
2020-05-15 11:20:00,357.68,358.36,357.61,358.25,11251.0,310.3545,310.9446,310.2938,310.8491,11251.0
2020-05-15 11:25:00,358.34,358.53,357.77,357.77,6983.0,310.9272,311.0921,310.4326,310.4326,6983.0
2020-05-15 11:30:00,357.78,358.79,357.49,358.57,6059.0,310.4413,311.3177,310.1897,311.1268,6059.0
2020-05-15 11:35:00,358.5,358.55,357.94,358.26,9044.0,311.066,311.1094,310.5801,310.8578,9044.0
2020-05-15 11:40:00,358.6,358.66,357.92,358.26,5936.0,311.1528,311.2049,310.5628,310.8578,5936.0
2020-05-15 11:45:00,358.29,358.65,357.58,358.26,7945.0,310.8838,311.1962,310.2678,310.8578,7945.0
2020-05-15 11:50:00,358.29,358.8,358.05,358.79,5784.0,310.8838,311.3263,310.6756,311.3177,5784.0
2020-05-15 11:55:00,358.75,358.99,358.3,358.38,5355.0,311.283,311.4912,310.8925,310.9619,5355.0
2020-05-15 12:00:00,358.29,359.78,358.28,359.51,10814.0,310.8838,312.1767,310.8751,311.9424,10814.0
2020-05-15 12:05:00,359.58,360.07,359.38,359.87,5747.0,312.0031,312.4283,311.8296,312.2548,5747.0
2020-05-15 12:10:00,359.5,360.19,359.41,360.12,6298.0,311.9337,312.5324,311.8556,312.4717,6298.0
2020-05-15 12:15:00,360.25,360.63,360.01,360.6,4605.0,312.5845,312.9142,312.3762,312.8882,4605.0
2020-05-15 12:20:00,360.62,361.0,360.25,360.97,8823.0,312.9055,313.2353,312.5845,313.2092,8823.0
2020-05-15 12:25:00,360.99,361.18,360.86,360.96,5950.0,313.2266,313.3914,313.1138,313.2005,5950.0
2020-05-15 12:30:00,360.86,360.91,360.13,360.52,10156.0,313.1138,313.1572,312.4804,312.8188,10156.0
2020-05-15 12:35:00,360.58,361.29,360.31,361.2,6879.0,312.8708,313.4869,312.6365,313.4088,6879.0
2020-05-15 12:40:00,361.1,361.51,360.01,360.03,15436.0,313.322,313.6778,312.3762,312.3936,15436.0
2020-05-15 12:45:00,360.14,360.14,359.28,359.28,10056.0,312.489,312.489,311.7428,311.7428,10056.0
2020-05-15 12:50:00,359.47,359.52,359.16,359.31,10317.0,311.9077,311.9511,311.6387,311.7689,10317.0
2020-05-15 12:55:00,359.25,359.64,359.02,359.64,3900.0,311.7168,312.0552,311.5172,312.0552,3900.0
2020-05-15 13:00:00,359.59,360.19,359.58,359.93,5288.0,312.0118,312.5324,312.0031,312.3068,5288.0
2020-05-15 13:05:00,359.88,360.11,359.59,360.05,5177.0,312.2634,312.463,312.0118,312.411,5177.0
2020-05-15 13:10:00,360.16,360.23,359.81,360.05,10612.0,312.5064,312.5671,312.2027,312.411,10612.0
2020-05-15 13:15:00,360.14,360.26,359.83,360.1,4617.0,312.489,312.5932,312.2201,312.4543,4617.0
2020-05-15 13:20:00,360.01,360.18,359.8,360.04,6087.0,312.3762,312.5237,312.194,312.4023,6087.0
2020-05-15 13:25:00,360.09,360.31,359.86,360.04,8963.0,312.4457,312.6365,312.2461,312.4023,8963.0
2020-05-15 13:30:00,359.87,360.44,359.84,360.13,12724.0,312.2548,312.7493,312.2287,312.4804,12724.0
2020-05-15 13:35:00,360.17,360.37,359.86,360.0,6438.0,312.5151,312.6886,312.2461,312.3676,6438.0
2020-05-15 13:40:00,360.0,360.18,359.67,359.8,3879.0,312.3676,312.5237,312.0812,312.194,3879.0
2020-05-15 13:45:00,359.77,359.77,359.09,359.23,8112.0,312.168,312.168,311.578,311.6994,8112.0
2020-05-15 13:50:00,359.24,359.24,358.82,358.95,7980.0,311.7081,311.7081,311.3437,311.4565,7980.0
2020-05-15 13:55:00,359.01,359.22,358.75,359.21,4932.0,311.5086,311.6908,311.283,311.6821,4932.0
2020-05-15 14:00:00,359.37,360.69,359.33,360.69,5261.0,311.8209,312.9663,311.7862,312.9663,5261.0
2020-05-15 14:05:00,360.55,360.55,360.2,360.2,3698.0,312.8448,312.8448,312.5411,312.5411,3698.0
2020-05-15 14:10:00,360.24,360.5,359.98,360.32,4472.0,312.5758,312.8014,312.3502,312.6452,4472.0
2020-05-15 14:15:00,360.37,360.73,359.79,359.95,8493.0,312.6886,313.001,312.1854,312.3242,8493.0
2020-05-15 14:20:00,360.12,360.42,359.53,360.19,7769.0,312.4717,312.732,311.9598,312.5324,7769.0
2020-05-15 14:25:00,360.16,360.71,359.99,360.1,5744.0,312.5064,312.9836,312.3589,312.4543,5744.0
2020-05-15 14:30:00,360.31,360.67,359.98,360.0,7255.0,312.6365,312.9489,312.3502,312.3676,7255.0
2020-05-15 14:35:00,360.01,360.01,358.75,359.27,13050.0,312.3762,312.3762,311.283,311.7342,13050.0
2020-05-15 14:40:00,359.35,359.64,358.47,358.87,7457.0,311.8036,312.0552,311.04,311.3871,7457.0
2020-05-15 14:45:00,358.74,358.79,357.96,358.07,19071.0,311.2743,311.3177,310.5975,310.6929,19071.0
2020-05-15 14:50:00,358.18,358.95,358.18,358.64,4026.0,310.7884,311.4565,310.7884,311.1875,4026.0
2020-05-15 14:55:00,358.57,358.83,358.06,358.06,4931.0,311.1268,311.3524,310.6843,310.6843,4931.0
2020-05-15 15:00:00,358.19,359.62,357.87,359.48,8509.0,310.7971,312.0378,310.5194,311.9164,8509.0
2020-05-15 15:05:00,359.46,359.53,358.49,358.82,9904.0,311.899,311.9598,311.0574,311.3437,9904.0
2020-05-15 15:10:00,358.71,358.71,358.1,358.31,6087.0,311.2482,311.2482,310.719,310.9012,6087.0
2020-05-15 15:15:00,358.24,358.56,357.94,358.3,5037.0,310.8404,311.1181,310.5801,310.8925,5037.0
2020-05-15 15:20:00,358.28,358.68,358.27,358.49,9570.0,310.8751,311.2222,310.8665,311.0574,9570.0
2020-05-15 15:25:00,358.59,358.69,357.56,358.12,25183.0,311.1441,311.2309,310.2504,310.7363,25183.0
2020-05-15 15:30:00,358.23,359.15,358.22,358.3,16349.0,310.8318,311.63,310.8231,310.8925,16349.0
2020-05-15 15:35:00,358.19,358.3,357.31,357.58,17342.0,310.7971,310.8925,310.0335,310.2678,17342.0
2020-05-15 15:40:00,357.45,357.49,356.5,357.27,13780.0,310.155,310.1897,309.3307,309.9988,13780.0
2020-05-15 15:45:00,357.21,358.88,357.13,358.88,20363.0,309.9467,311.3958,309.8773,311.3958,20363.0
2020-05-15 15:50:00,358.76,360.49,358.44,360.32,22417.0,311.2916,312.7927,311.014,312.6452,22417.0
2020-05-15 15:55:00,360.31,360.95,360.25,360.41,37929.0,312.6365,313.1919,312.5845,312.7233,37929.0
2020-05-18 09:30:00,371.21,371.21,368.0,368.09,65461.0,322.0943,322.0943,319.3091,319.3872,65461.0
2020-05-18 09:35:00,368.4,371.95,367.74,371.26,40628.0,319.6561,322.7364,319.0835,322.1377,40628.0
2020-05-18 09:40:00,371.04,371.29,369.26,370.1,29092.0,321.9468,322.1638,320.4024,321.1312,29092.0
2020-05-18 09:45:00,370.39,370.96,369.14,369.16,16978.0,321.3828,321.8774,320.2982,320.3156,16978.0
2020-05-18 09:50:00,369.48,369.71,368.11,368.27,36424.0,320.5932,320.7928,319.4045,319.5433,36424.0
2020-05-18 09:55:00,368.11,368.76,366.92,366.93,25188.0,319.4045,319.9685,318.372,318.3806,25188.0
2020-05-18 10:00:00,367.35,368.59,366.02,368.3,21368.0,318.7451,319.821,317.591,319.5694,21368.0
2020-05-18 10:05:00,368.34,369.09,368.03,368.82,10843.0,319.6041,320.2548,319.3351,320.0206,10843.0
2020-05-18 10:10:00,368.62,368.95,367.85,368.02,13627.0,319.847,320.1334,319.1789,319.3264,13627.0
2020-05-18 10:15:00,368.32,368.94,367.43,368.76,23131.0,319.5867,320.1247,318.8145,319.9685,23131.0
2020-05-18 10:20:00,368.78,369.65,368.42,369.45,15965.0,319.9859,320.7408,319.6735,320.5672,15965.0
2020-05-18 10:25:00,369.37,370.03,369.14,369.82,11649.0,320.4978,321.0705,320.2982,320.8883,11649.0
2020-05-18 10:30:00,370.01,370.55,369.83,370.47,13351.0,321.0531,321.5217,320.8969,321.4523,13351.0
2020-05-18 10:35:00,370.55,370.57,370.16,370.47,10325.0,321.5217,321.539,321.1833,321.4523,10325.0
2020-05-18 10:40:00,370.5,370.57,369.99,370.39,14946.0,321.4783,321.539,321.0358,321.3828,14946.0
2020-05-18 10:45:00,370.42,371.17,370.27,371.06,35581.0,321.4089,322.0596,321.2787,321.9642,35581.0
2020-05-18 10:50:00,371.24,372.15,371.23,372.15,25563.0,322.1204,322.91,322.1117,322.91,25563.0
2020-05-18 10:55:00,372.14,372.98,372.14,372.67,12263.0,322.9013,323.6302,322.9013,323.3612,12263.0
2020-05-18 11:00:00,372.65,373.88,372.64,373.72,9800.0,323.3438,324.4111,323.3351,324.2722,9800.0
2020-05-18 11:05:00,373.73,374.0,373.49,373.8,11515.0,324.2809,324.5152,324.0727,324.3417,11515.0
2020-05-18 11:10:00,373.72,374.13,373.71,373.96,6206.0,324.2722,324.628,324.2636,324.4805,6206.0
2020-05-18 11:15:00,374.14,374.87,374.14,374.77,12791.0,324.6367,325.2701,324.6367,325.1833,12791.0
2020-05-18 11:20:00,374.68,375.84,374.66,375.84,7621.0,325.1052,326.1117,325.0879,326.1117,7621.0
2020-05-18 11:25:00,375.85,376.16,375.35,376.16,12082.0,326.1204,326.3894,325.6866,326.3894,12082.0
2020-05-18 11:30:00,376.25,376.3,375.7,376.13,5230.0,326.4675,326.5109,325.9903,326.3634,5230.0
2020-05-18 11:35:00,376.25,376.38,375.69,375.84,13815.0,326.4675,326.5803,325.9816,326.1117,13815.0
2020-05-18 11:40:00,375.81,376.31,375.09,375.09,14630.0,326.0857,326.5196,325.461,325.461,14630.0
2020-05-18 11:45:00,374.98,375.5,374.57,374.89,7256.0,325.3655,325.8167,325.0098,325.2874,7256.0
2020-05-18 11:50:00,374.56,374.57,373.94,374.5,8945.0,325.0011,325.0098,324.4631,324.949,8945.0
2020-05-18 11:55:00,374.52,375.54,374.51,375.54,8844.0,324.9664,325.8514,324.9577,325.8514,8844.0
2020-05-18 12:00:00,375.54,375.75,375.13,375.28,5413.0,325.8514,326.0336,325.4957,325.6258,5413.0
2020-05-18 12:05:00,375.18,375.92,374.84,375.91,10672.0,325.5391,326.1812,325.2441,326.1725,10672.0
2020-05-18 12:10:00,375.77,375.77,375.04,375.05,5616.0,326.051,326.051,325.4176,325.4263,5616.0
2020-05-18 12:15:00,375.04,375.4,374.8,374.8,8259.0,325.4176,325.73,325.2093,325.2093,8259.0
2020-05-18 12:20:00,374.65,375.47,374.43,375.47,12335.0,325.0792,325.7907,324.8883,325.7907,12335.0
2020-05-18 12:25:00,375.2,375.73,375.01,375.67,15012.0,325.5564,326.0163,325.3916,325.9642,15012.0
2020-05-18 12:30:00,375.73,375.82,375.44,375.68,8081.0,326.0163,326.0944,325.7647,325.9729,8081.0
2020-05-18 12:35:00,375.68,375.71,375.31,375.65,8327.0,325.9729,325.9989,325.6519,325.9469,8327.0
2020-05-18 12:40:00,375.66,375.66,375.19,375.29,5133.0,325.9556,325.9556,325.5477,325.6345,5133.0
2020-05-18 12:45:00,375.19,375.19,374.71,374.95,3900.0,325.5477,325.5477,325.1313,325.3395,3900.0
2020-05-18 12:50:00,374.96,375.23,374.64,374.66,6016.0,325.3482,325.5824,325.0705,325.0879,6016.0
2020-05-18 12:55:00,374.68,375.55,374.67,375.28,4118.0,325.1052,325.8601,325.0965,325.6258,4118.0
2020-05-18 13:00:00,375.48,375.66,375.23,375.39,5611.0,325.7994,325.9556,325.5824,325.7213,5611.0
2020-05-18 13:05:00,375.32,376.32,375.19,376.12,8933.0,325.6605,326.5282,325.5477,326.3547,8933.0
2020-05-18 13:10:00,376.07,376.59,376.07,376.51,10395.0,326.3113,326.7625,326.3113,326.6931,10395.0
2020-05-18 13:15:00,376.58,377.09,376.25,377.09,7628.0,326.7538,327.1963,326.4675,327.1963,7628.0
2020-05-18 13:20:00,377.1,377.24,376.74,376.93,7319.0,327.205,327.3265,326.8927,327.0575,7319.0
2020-05-18 13:25:00,376.89,377.17,376.87,377.12,5677.0,327.0228,327.2658,327.0055,327.2224,5677.0
2020-05-18 13:30:00,377.12,377.78,377.04,377.65,8484.0,327.2224,327.7951,327.153,327.6823,8484.0
2020-05-18 13:35:00,377.68,377.75,377.53,377.6,4436.0,327.7083,327.769,327.5781,327.6389,4436.0
2020-05-18 13:40:00,377.62,377.69,377.46,377.55,4471.0,327.6562,327.717,327.5174,327.5955,4471.0
2020-05-18 13:45:00,377.51,377.84,377.48,377.61,5298.0,327.5608,327.8471,327.5347,327.6475,5298.0
2020-05-18 13:50:00,377.61,377.61,376.93,377.2,6559.0,327.6475,327.6475,327.0575,327.2918,6559.0
2020-05-18 13:55:00,377.32,377.63,377.16,377.6,4858.0,327.3959,327.6649,327.2571,327.6389,4858.0
2020-05-18 14:00:00,377.51,377.93,377.51,377.85,10349.0,327.5608,327.9252,327.5608,327.8558,10349.0
2020-05-18 14:05:00,377.89,378.25,377.8,378.25,6348.0,327.8905,328.2029,327.8124,328.2029,6348.0
2020-05-18 14:10:00,378.15,378.93,378.15,378.93,6394.0,328.1161,328.7929,328.1161,328.7929,6394.0
2020-05-18 14:15:00,379.27,379.63,379.17,379.61,8433.0,329.0879,329.4003,329.0011,329.3829,8433.0
2020-05-18 14:20:00,379.75,380.5,379.49,380.25,12735.0,329.5044,330.1552,329.2788,329.9382,12735.0
2020-05-18 14:25:00,380.27,380.35,379.2,379.37,7729.0,329.9556,330.025,329.0272,329.1747,7729.0
2020-05-18 14:30:00,379.21,379.37,378.98,379.35,8257.0,329.0358,329.1747,328.8363,329.1573,8257.0
2020-05-18 14:35:00,379.36,379.36,378.78,378.89,10417.0,329.166,329.166,328.6627,328.7582,10417.0
2020-05-18 14:40:00,378.9,378.91,378.23,378.62,8530.0,328.7669,328.7755,328.1855,328.5239,8530.0
2020-05-18 14:45:00,378.52,378.64,377.86,377.86,10987.0,328.4371,328.5413,327.8645,327.8645,10987.0
2020-05-18 14:50:00,377.75,377.96,377.0,377.33,10597.0,327.769,327.9512,327.1183,327.4046,10597.0
2020-05-18 14:55:00,377.28,377.41,376.9,377.33,14163.0,327.3612,327.474,327.0315,327.4046,14163.0
2020-05-18 15:00:00,377.38,378.0,377.36,377.36,7885.0,327.448,327.9859,327.4306,327.4306,7885.0
2020-05-18 15:05:00,377.36,377.46,376.58,377.21,12972.0,327.4306,327.5174,326.7538,327.3005,12972.0
2020-05-18 15:10:00,377.21,377.57,376.77,377.35,12372.0,327.3005,327.6128,326.9187,327.4219,12372.0
2020-05-18 15:15:00,377.4,377.61,376.83,377.4,14314.0,327.4653,327.6475,326.9707,327.4653,14314.0
2020-05-18 15:20:00,377.33,377.52,377.02,377.17,9163.0,327.4046,327.5695,327.1356,327.2658,9163.0
2020-05-18 15:25:00,377.26,377.27,376.79,377.09,13973.0,327.3439,327.3525,326.936,327.1963,13973.0
2020-05-18 15:30:00,377.03,378.14,376.97,378.13,15816.0,327.1443,328.1074,327.0922,328.0987,15816.0
2020-05-18 15:35:00,378.02,378.53,377.74,378.4,16847.0,328.0033,328.4458,327.7603,328.333,16847.0
2020-05-18 15:40:00,378.4,378.88,378.4,378.78,19371.0,328.333,328.7495,328.333,328.6627,19371.0
2020-05-18 15:45:00,378.83,379.74,378.72,378.8,30934.0,328.7061,329.4957,328.6107,328.6801,30934.0
2020-05-18 15:50:00,378.88,379.2,378.0,378.37,26851.0,328.7495,329.0272,327.9859,328.307,26851.0
2020-05-18 15:55:00,378.44,378.45,376.8,376.85,55381.0,328.3677,328.3764,326.9447,326.9881,55381.0
2020-05-19 09:30:00,378.07,381.9,377.0,381.35,49302.0,328.0467,331.3699,327.1183,330.8927,49302.0
2020-05-19 09:35:00,381.34,382.05,379.11,380.99,14972.0,330.884,331.5001,328.9491,330.5803,14972.0
2020-05-19 09:40:00,381.43,381.43,379.62,380.36,18851.0,330.9621,330.9621,329.3916,330.0337,18851.0
2020-05-19 09:45:00,380.39,382.46,380.11,381.32,28768.0,330.0597,331.8558,329.8168,330.8667,28768.0
2020-05-19 09:50:00,381.33,381.76,379.2,379.39,12097.0,330.8753,331.2484,329.0272,329.192,12097.0
2020-05-19 09:55:00,379.62,380.33,378.79,378.84,8494.0,329.3916,330.0077,328.6714,328.7148,8494.0
2020-05-19 10:00:00,379.04,379.92,378.65,378.87,6283.0,328.8883,329.6519,328.5499,328.7408,6283.0
2020-05-19 10:05:00,378.9,379.72,378.5,378.82,10865.0,328.7669,329.4784,328.4198,328.6974,10865.0
2020-05-19 10:10:00,379.17,379.35,378.27,378.35,8596.0,329.0011,329.1573,328.2202,328.2896,8596.0
2020-05-19 10:15:00,378.27,378.29,377.18,377.93,8621.0,328.2202,328.2376,327.2744,327.9252,8621.0
2020-05-19 10:20:00,378.15,378.7,377.64,377.79,6587.0,328.1161,328.5933,327.6736,327.8037,6587.0
2020-05-19 10:25:00,377.88,377.89,377.21,377.78,6067.0,327.8818,327.8905,327.3005,327.7951,6067.0
2020-05-19 10:30:00,377.76,378.37,377.27,377.8,5574.0,327.7777,328.307,327.3525,327.8124,5574.0
2020-05-19 10:35:00,377.8,378.87,377.8,378.87,8871.0,327.8124,328.7408,327.8124,328.7408,8871.0
2020-05-19 10:40:00,378.67,378.67,377.8,378.1,11535.0,328.5673,328.5673,327.8124,328.0727,11535.0
2020-05-19 10:45:00,378.13,378.27,377.71,377.98,4766.0,328.0987,328.2202,327.7343,327.9686,4766.0
2020-05-19 10:50:00,378.32,379.78,378.32,379.78,9379.0,328.2636,329.5304,328.2636,329.5304,9379.0
2020-05-19 10:55:00,379.81,380.51,379.39,380.21,6534.0,329.5565,330.1638,329.192,329.9035,6534.0
2020-05-19 11:00:00,380.25,381.44,380.16,381.35,9734.0,329.9382,330.9708,329.8601,330.8927,9734.0
2020-05-19 11:05:00,381.57,381.74,381.44,381.56,11621.0,331.0836,331.2311,330.9708,331.0749,11621.0
2020-05-19 11:10:00,381.58,381.58,380.61,380.61,14660.0,331.0923,331.0923,330.2506,330.2506,14660.0
2020-05-19 11:15:00,380.83,380.92,380.22,380.22,6949.0,330.4415,330.5196,329.9122,329.9122,6949.0
2020-05-19 11:20:00,380.3,380.31,379.23,379.44,7702.0,329.9816,329.9903,329.0532,329.2354,7702.0
2020-05-19 11:25:00,379.53,380.17,379.13,380.17,8266.0,329.3135,329.8688,328.9664,329.8688,8266.0
2020-05-19 11:30:00,379.99,380.78,379.99,380.48,9099.0,329.7126,330.3981,329.7126,330.1378,9099.0
2020-05-19 11:35:00,380.35,380.63,380.33,380.48,3798.0,330.025,330.268,330.0077,330.1378,3798.0
2020-05-19 11:40:00,380.6,381.0,380.24,380.25,5241.0,330.2419,330.589,329.9296,329.9382,5241.0
2020-05-19 11:45:00,380.22,380.57,380.0,380.08,4050.0,329.9122,330.2159,329.7213,329.7907,4050.0
2020-05-19 11:50:00,380.26,380.28,379.98,380.19,1690.0,329.9469,329.9643,329.704,329.8862,1690.0
2020-05-19 11:55:00,380.3,380.62,379.94,380.56,6852.0,329.9816,330.2593,329.6693,330.2072,6852.0
2020-05-19 12:00:00,380.53,380.79,380.19,380.38,8575.0,330.1812,330.4068,329.8862,330.051,8575.0
2020-05-19 12:05:00,380.34,380.64,380.13,380.36,3808.0,330.0163,330.2766,329.8341,330.0337,3808.0
2020-05-19 12:10:00,380.45,380.64,380.29,380.63,2502.0,330.1118,330.2766,329.9729,330.268,2502.0
2020-05-19 12:15:00,380.64,380.71,379.71,379.73,5729.0,330.2766,330.3374,329.4697,329.487,5729.0
2020-05-19 12:20:00,379.97,380.4,379.95,379.96,3135.0,329.6953,330.0684,329.6779,329.6866,3135.0
2020-05-19 12:25:00,380.21,380.21,379.55,379.66,2509.0,329.9035,329.9035,329.3309,329.4263,2509.0
2020-05-19 12:30:00,379.59,379.86,379.12,379.19,5723.0,329.3656,329.5998,328.9578,329.0185,5723.0
2020-05-19 12:35:00,379.24,379.48,378.92,378.92,6320.0,329.0619,329.2701,328.7842,328.7842,6320.0
2020-05-19 12:40:00,378.93,379.07,378.74,378.9,2401.0,328.7929,328.9144,328.628,328.7669,2401.0
2020-05-19 12:45:00,379.11,379.4,379.06,379.3,4352.0,328.9491,329.2007,328.9057,329.1139,4352.0
2020-05-19 12:50:00,379.3,379.33,378.94,379.08,4072.0,329.1139,329.14,328.8016,328.923,4072.0
2020-05-19 12:55:00,379.13,379.14,378.86,379.06,5677.0,328.9664,328.9751,328.7322,328.9057,5677.0
2020-05-19 13:00:00,379.06,379.33,378.92,378.92,4004.0,328.9057,329.14,328.7842,328.7842,4004.0
2020-05-19 13:05:00,379.03,379.33,378.95,379.25,4140.0,328.8797,329.14,328.8102,329.0706,4140.0
2020-05-19 13:10:00,379.18,379.29,379.08,379.2,2671.0,329.0098,329.1053,328.923,329.0272,2671.0
2020-05-19 13:15:00,379.18,379.26,378.83,379.2,5686.0,329.0098,329.0792,328.7061,329.0272,5686.0
2020-05-19 13:20:00,379.19,379.22,378.69,378.71,6671.0,329.0185,329.0445,328.5846,328.602,6671.0
2020-05-19 13:25:00,378.78,378.86,378.4,378.4,3512.0,328.6627,328.7322,328.333,328.333,3512.0
2020-05-19 13:30:00,378.42,378.42,377.27,377.27,4818.0,328.3504,328.3504,327.3525,327.3525,4818.0
2020-05-19 13:35:00,377.55,377.55,377.11,377.12,7734.0,327.5955,327.5955,327.2137,327.2224,7734.0
2020-05-19 13:40:00,377.12,377.31,377.1,377.22,7765.0,327.2224,327.3872,327.205,327.3091,7765.0
2020-05-19 13:45:00,377.31,377.44,377.1,377.27,5819.0,327.3872,327.5,327.205,327.3525,5819.0
2020-05-19 13:50:00,377.36,377.87,377.26,377.62,5834.0,327.4306,327.8731,327.3439,327.6562,5834.0
2020-05-19 13:55:00,377.52,377.52,377.22,377.33,3027.0,327.5695,327.5695,327.3091,327.4046,3027.0
2020-05-19 14:00:00,377.28,377.39,376.84,377.37,7241.0,327.3612,327.4567,326.9794,327.4393,7241.0
2020-05-19 14:05:00,377.36,377.92,377.3,377.49,5941.0,327.4306,327.9165,327.3786,327.5434,5941.0
2020-05-19 14:10:00,377.49,377.49,376.41,376.47,5987.0,327.5434,327.5434,326.6063,326.6584,5987.0
2020-05-19 14:15:00,376.42,376.59,375.91,375.91,9505.0,326.615,326.7625,326.1725,326.1725,9505.0
2020-05-19 14:20:00,375.89,375.89,375.34,375.7,13501.0,326.1551,326.1551,325.6779,325.9903,13501.0
2020-05-19 14:25:00,375.85,375.98,375.39,375.4,4816.0,326.1204,326.2332,325.7213,325.73,4816.0
2020-05-19 14:30:00,375.49,376.31,375.48,376.3,5639.0,325.808,326.5196,325.7994,326.5109,5639.0
2020-05-19 14:35:00,376.34,376.6,376.31,376.55,5149.0,326.5456,326.7712,326.5196,326.7278,5149.0
2020-05-19 14:40:00,376.69,376.69,376.26,376.35,4713.0,326.8493,326.8493,326.4762,326.5543,4713.0
2020-05-19 14:45:00,376.35,376.71,376.35,376.6,2910.0,326.5543,326.8666,326.5543,326.7712,2910.0
2020-05-19 14:50:00,376.58,376.65,376.38,376.47,4256.0,326.7538,326.8146,326.5803,326.6584,4256.0
2020-05-19 14:55:00,376.41,376.45,374.02,374.44,13168.0,326.6063,326.641,324.5325,324.897,13168.0
2020-05-19 15:00:00,374.13,375.23,374.13,375.19,9196.0,324.628,325.5824,324.628,325.5477,9196.0
2020-05-19 15:05:00,375.23,375.23,374.6,374.7,4031.0,325.5824,325.5824,325.0358,325.1226,4031.0
2020-05-19 15:10:00,374.69,376.03,374.66,375.36,3638.0,325.1139,326.2766,325.0879,325.6952,3638.0
2020-05-19 15:15:00,375.41,375.46,374.87,374.95,3861.0,325.7386,325.782,325.2701,325.3395,3861.0
2020-05-19 15:20:00,374.96,375.23,374.36,374.53,5909.0,325.3482,325.5824,324.8276,324.9751,5909.0
2020-05-19 15:25:00,374.37,374.97,374.24,374.65,5723.0,324.8362,325.3569,324.7234,325.0792,5723.0
2020-05-19 15:30:00,374.54,375.03,373.89,374.57,10346.0,324.9837,325.4089,324.4197,325.0098,10346.0
2020-05-19 15:35:00,374.53,374.53,373.41,373.87,11719.0,324.9751,324.9751,324.0033,324.4024,11719.0
2020-05-19 15:40:00,373.86,374.15,373.02,373.31,9184.0,324.3937,324.6453,323.6649,323.9165,9184.0
2020-05-19 15:45:00,373.16,373.76,372.58,373.05,12176.0,323.7863,324.3069,323.2831,323.6909,12176.0
2020-05-19 15:50:00,373.03,373.15,372.0,372.08,19160.0,323.6735,323.7777,322.7798,322.8492,19160.0
2020-05-19 15:55:00,372.15,373.07,371.24,371.48,43034.0,322.91,323.7082,322.1204,322.3286,43034.0
2020-05-20 09:30:00,372.44,373.7,369.27,369.54,55466.0,323.1616,324.2549,320.411,320.6453,55466.0
2020-05-20 09:35:00,369.31,372.48,369.31,372.48,27065.0,320.4457,323.1963,320.4457,323.1963,27065.0
2020-05-20 09:40:00,372.56,373.04,372.18,372.72,11182.0,323.2657,323.6822,322.936,323.4046,11182.0
2020-05-20 09:45:00,372.62,373.44,372.24,373.0,14114.0,323.3178,324.0293,322.9881,323.6475,14114.0
2020-05-20 09:50:00,373.52,373.97,373.11,373.11,7710.0,324.0987,324.4892,323.743,323.743,7710.0
2020-05-20 09:55:00,372.92,374.0,372.8,373.93,16150.0,323.5781,324.5152,323.474,324.4545,16150.0
2020-05-20 10:00:00,373.96,373.97,372.43,372.72,6819.0,324.4805,324.4892,323.1529,323.4046,6819.0
2020-05-20 10:05:00,372.67,373.0,372.38,372.54,10459.0,323.3612,323.6475,323.1095,323.2484,10459.0
2020-05-20 10:10:00,372.55,373.49,372.53,373.15,30607.0,323.257,324.0727,323.2397,323.7777,30607.0
2020-05-20 10:15:00,373.36,373.82,373.02,373.64,10567.0,323.9599,324.359,323.6649,324.2028,10567.0
2020-05-20 10:20:00,373.77,374.0,372.74,372.75,6043.0,324.3156,324.5152,323.4219,323.4306,6043.0
2020-05-20 10:25:00,372.86,372.87,371.79,371.79,7344.0,323.526,323.5347,322.5976,322.5976,7344.0
2020-05-20 10:30:00,372.1,372.1,371.17,371.29,11192.0,322.8666,322.8666,322.0596,322.1638,11192.0
2020-05-20 10:35:00,371.21,371.44,370.7,370.71,12269.0,322.0943,322.2939,321.6518,321.6605,12269.0
2020-05-20 10:40:00,370.78,370.78,370.08,370.15,6154.0,321.7212,321.7212,321.1139,321.1746,6154.0
2020-05-20 10:45:00,370.06,371.48,370.01,371.3,9586.0,321.0965,322.3286,321.0531,322.1724,9586.0
2020-05-20 10:50:00,371.29,371.4,370.24,370.37,8679.0,322.1638,322.2592,321.2527,321.3655,8679.0
2020-05-20 10:55:00,370.53,370.67,369.39,369.39,7999.0,321.5043,321.6258,320.5152,320.5152,7999.0
2020-05-20 11:00:00,369.41,369.84,369.25,369.42,5160.0,320.5325,320.9056,320.3937,320.5412,5160.0
2020-05-20 11:05:00,369.25,369.96,369.25,369.83,5127.0,320.3937,321.0097,320.3937,320.8969,5127.0
2020-05-20 11:10:00,369.85,369.85,369.13,369.13,6106.0,320.9143,320.9143,320.2896,320.2896,6106.0
2020-05-20 11:15:00,369.14,369.48,368.86,369.43,11031.0,320.2982,320.5932,320.0553,320.5499,11031.0
2020-05-20 11:20:00,369.48,369.53,369.0,369.0,5054.0,320.5932,320.6366,320.1768,320.1768,5054.0
2020-05-20 11:25:00,368.94,369.54,368.8,369.4,7223.0,320.1247,320.6453,320.0032,320.5238,7223.0
2020-05-20 11:30:00,369.31,369.62,369.03,369.29,7579.0,320.4457,320.7147,320.2028,320.4284,7579.0
2020-05-20 11:35:00,369.15,369.22,368.79,368.92,12002.0,320.3069,320.3676,319.9945,320.1073,12002.0
2020-05-20 11:40:00,368.86,369.46,368.81,369.19,5141.0,320.0553,320.5759,320.0119,320.3416,5141.0
2020-05-20 11:45:00,369.16,369.31,368.43,368.43,12170.0,320.3156,320.4457,319.6822,319.6822,12170.0
2020-05-20 11:50:00,368.36,368.66,367.75,367.75,16239.0,319.6214,319.8817,319.0921,319.0921,16239.0
2020-05-20 11:55:00,367.74,367.91,367.02,367.16,23417.0,319.0835,319.231,318.4587,318.5802,23417.0
2020-05-20 12:00:00,367.32,367.43,366.02,366.02,19807.0,318.719,318.8145,317.591,317.591,19807.0
2020-05-20 12:05:00,366.02,366.02,365.02,365.11,20729.0,317.591,317.591,316.7234,316.8015,20729.0
2020-05-20 12:10:00,365.18,365.2,363.56,363.94,35426.0,316.8622,316.8795,315.4565,315.7863,35426.0
2020-05-20 12:15:00,364.02,364.52,363.87,364.17,28641.0,315.8557,316.2895,315.7255,315.9858,28641.0
2020-05-20 12:20:00,364.17,364.27,363.19,363.25,17590.0,315.9858,316.0726,315.1355,315.1876,17590.0
2020-05-20 12:25:00,363.22,363.4,362.51,363.0,29500.0,315.1615,315.3177,314.5455,314.9706,29500.0
2020-05-20 12:30:00,363.02,364.19,362.89,364.19,12092.0,314.988,316.0032,314.8752,316.0032,12092.0
2020-05-20 12:35:00,364.16,364.22,363.21,363.39,11414.0,315.9771,316.0292,315.1528,315.309,11414.0
2020-05-20 12:40:00,363.35,363.49,362.33,362.49,21988.0,315.2743,315.3958,314.3893,314.5281,21988.0
2020-05-20 12:45:00,362.4,363.71,362.18,363.61,14940.0,314.45,315.5867,314.2591,315.4999,14940.0
2020-05-20 12:50:00,363.86,364.8,363.86,364.58,6803.0,315.7168,316.5325,315.7168,316.3416,6803.0
2020-05-20 12:55:00,364.59,365.37,364.3,364.87,13955.0,316.3503,317.027,316.0986,316.5932,13955.0
2020-05-20 13:00:00,364.88,365.7,364.88,365.17,9554.0,316.6019,317.3134,316.6019,316.8535,9554.0
2020-05-20 13:05:00,365.28,365.43,364.81,364.84,17129.0,316.949,317.0791,316.5411,316.5672,17129.0
2020-05-20 13:10:00,364.9,365.72,364.86,365.47,15088.0,316.6192,317.3307,316.5845,317.1138,15088.0
2020-05-20 13:15:00,365.35,365.35,364.93,364.93,10222.0,317.0097,317.0097,316.6453,316.6453,10222.0
2020-05-20 13:20:00,364.92,365.24,364.72,364.95,35535.0,316.6366,316.9142,316.4631,316.6626,35535.0
2020-05-20 13:25:00,364.96,365.24,364.72,365.07,8765.0,316.6713,316.9142,316.4631,316.7667,8765.0
2020-05-20 13:30:00,365.38,366.24,365.29,366.01,22229.0,317.0357,317.7819,316.9576,317.5824,22229.0
2020-05-20 13:35:00,366.03,366.36,365.88,366.36,4675.0,317.5997,317.8861,317.4696,317.8861,4675.0
2020-05-20 13:40:00,366.37,366.42,365.81,366.21,5274.0,317.8947,317.9381,317.4088,317.7559,5274.0
2020-05-20 13:45:00,366.32,367.22,366.3,367.02,17457.0,317.8514,318.6323,317.834,318.4587,17457.0
2020-05-20 13:50:00,367.17,367.68,367.17,367.41,7824.0,318.5889,319.0314,318.5889,318.7971,7824.0
2020-05-20 13:55:00,367.47,367.47,366.49,366.49,9781.0,318.8492,318.8492,317.9989,317.9989,9781.0
2020-05-20 14:00:00,366.66,366.95,366.11,366.54,8012.0,318.1464,318.398,317.6691,318.0422,8012.0
2020-05-20 14:05:00,366.53,367.09,366.36,366.36,6599.0,318.0336,318.5195,317.8861,317.8861,6599.0
2020-05-20 14:10:00,366.33,366.73,366.11,366.11,6817.0,317.86,318.2071,317.6691,317.6691,6817.0
2020-05-20 14:15:00,366.29,366.46,365.71,365.72,14058.0,317.8253,317.9728,317.3221,317.3307,14058.0
2020-05-20 14:20:00,365.78,366.14,365.34,365.89,21757.0,317.3828,317.6952,317.001,317.4782,21757.0
2020-05-20 14:25:00,365.67,365.69,365.01,365.04,10639.0,317.2874,317.3047,316.7147,316.7407,10639.0
2020-05-20 14:30:00,365.04,365.36,364.9,365.16,14588.0,316.7407,317.0184,316.6192,316.8448,14588.0
2020-05-20 14:35:00,365.11,365.17,364.16,364.16,10981.0,316.8015,316.8535,315.9771,315.9771,10981.0
2020-05-20 14:40:00,364.19,364.33,364.03,364.27,15204.0,316.0032,316.1247,315.8643,316.0726,15204.0
2020-05-20 14:45:00,364.31,365.41,364.31,365.41,13435.0,316.1073,317.0618,316.1073,317.0618,13435.0
2020-05-20 14:50:00,365.31,365.75,365.27,365.59,10137.0,316.975,317.3568,316.9403,317.2179,10137.0
2020-05-20 14:55:00,365.67,365.74,365.46,365.48,22082.0,317.2874,317.3481,317.1051,317.1225,22082.0
2020-05-20 15:00:00,365.49,365.99,365.23,365.51,18377.0,317.1312,317.565,316.9056,317.1485,18377.0
2020-05-20 15:05:00,365.51,365.62,365.25,365.26,7279.0,317.1485,317.244,316.9229,316.9316,7279.0
2020-05-20 15:10:00,365.31,365.44,364.31,364.43,9411.0,316.975,317.0878,316.1073,316.2114,9411.0
2020-05-20 15:15:00,364.33,364.41,364.05,364.06,6828.0,316.1247,316.1941,315.8817,315.8904,6828.0
2020-05-20 15:20:00,364.05,364.45,364.05,364.42,10369.0,315.8817,316.2288,315.8817,316.2027,10369.0
2020-05-20 15:25:00,364.38,365.19,364.38,365.16,17196.0,316.168,316.8709,316.168,316.8448,17196.0
2020-05-20 15:30:00,365.16,365.19,364.8,364.88,19385.0,316.8448,316.8709,316.5325,316.6019,19385.0
2020-05-20 15:35:00,364.91,365.31,364.88,365.0,11784.0,316.6279,316.975,316.6019,316.706,11784.0
2020-05-20 15:40:00,364.93,364.93,364.5,364.63,15330.0,316.6453,316.6453,316.2722,316.385,15330.0
2020-05-20 15:45:00,364.69,364.96,363.75,363.83,28409.0,316.437,316.6713,315.6214,315.6908,28409.0
2020-05-20 15:50:00,363.7,363.7,362.11,362.25,43241.0,315.578,315.578,314.1984,314.3199,43241.0
2020-05-20 15:55:00,362.3,362.95,362.14,362.51,76163.0,314.3632,314.9272,314.2244,314.5455,76163.0
2020-05-21 09:30:00,362.69,366.45,362.6,366.23,36613.0,314.7016,317.9642,314.6236,317.7733,36613.0
2020-05-21 09:35:00,366.01,367.3,365.49,366.91,11565.0,317.5824,318.7017,317.1312,318.3633,11565.0
2020-05-21 09:40:00,366.98,367.0,366.0,366.1,14090.0,318.424,318.4414,317.5737,317.6605,14090.0
2020-05-21 09:45:00,366.01,367.38,366.01,366.62,17843.0,317.5824,318.7711,317.5824,318.1117,17843.0
2020-05-21 09:50:00,366.88,366.89,365.19,365.56,10332.0,318.3373,318.3459,316.8709,317.1919,10332.0
2020-05-21 09:55:00,365.35,365.44,364.45,365.36,10484.0,317.0097,317.0878,316.2288,317.0184,10484.0
2020-05-21 10:00:00,365.19,365.95,365.1,365.1,14030.0,316.8709,317.5303,316.7928,316.7928,14030.0
2020-05-21 10:05:00,365.28,365.86,364.63,365.56,11613.0,316.949,317.4522,316.385,317.1919,11613.0
2020-05-21 10:10:00,365.8,367.06,365.61,367.04,7450.0,317.4002,318.4934,317.2353,318.4761,7450.0
2020-05-21 10:15:00,367.15,367.99,367.06,367.5,13646.0,318.5715,319.3004,318.4934,318.8752,13646.0
2020-05-21 10:20:00,367.62,368.13,367.17,368.03,11629.0,318.9793,319.4219,318.5889,319.3351,11629.0
2020-05-21 10:25:00,367.88,367.97,366.44,366.58,11726.0,319.2049,319.283,317.9555,318.077,11726.0
2020-05-21 10:30:00,366.21,366.76,365.94,366.31,6931.0,317.7559,318.2331,317.5216,317.8427,6931.0
2020-05-21 10:35:00,366.23,366.33,365.4,365.99,10555.0,317.7733,317.86,317.0531,317.565,10555.0
2020-05-21 10:40:00,366.08,367.25,366.02,367.15,9674.0,317.6431,318.6583,317.591,318.5715,9674.0
2020-05-21 10:45:00,367.15,367.6,366.82,366.85,12016.0,318.5715,318.962,318.2852,318.3112,12016.0
2020-05-21 10:50:00,366.95,367.53,366.95,367.12,15800.0,318.398,318.9013,318.398,318.5455,15800.0
2020-05-21 10:55:00,367.05,368.44,367.05,368.3,18359.0,318.4848,319.6909,318.4848,319.5694,18359.0
2020-05-21 11:00:00,368.12,368.13,365.4,365.6,10902.0,319.4132,319.4219,317.0531,317.2266,10902.0
2020-05-21 11:05:00,365.85,365.87,364.78,365.1,5810.0,317.4435,317.4609,316.5151,316.7928,5810.0
2020-05-21 11:10:00,365.15,365.48,365.07,365.23,5183.0,316.8362,317.1225,316.7667,316.9056,5183.0
2020-05-21 11:15:00,365.07,365.07,363.93,364.18,6050.0,316.7667,316.7667,315.7776,315.9945,6050.0
2020-05-21 11:20:00,364.41,364.82,363.7,363.78,8795.0,316.1941,316.5498,315.578,315.6474,8795.0
2020-05-21 11:25:00,363.78,364.04,363.31,363.64,7492.0,315.6474,315.873,315.2396,315.5259,7492.0
2020-05-21 11:30:00,363.7,364.99,363.7,364.35,9294.0,315.578,316.6973,315.578,316.142,9294.0
2020-05-21 11:35:00,364.35,365.19,364.28,365.1,3490.0,316.142,316.8709,316.0813,316.7928,3490.0
2020-05-21 11:40:00,365.1,365.83,365.04,365.51,15493.0,316.7928,317.4262,316.7407,317.1485,15493.0
2020-05-21 11:45:00,365.54,366.39,365.19,365.7,12423.0,317.1746,317.9121,316.8709,317.3134,12423.0
2020-05-21 11:50:00,365.71,366.64,365.71,366.25,5392.0,317.3221,318.129,317.3221,317.7906,5392.0
2020-05-21 11:55:00,366.47,366.81,366.19,366.37,5717.0,317.9815,318.2765,317.7386,317.8947,5717.0
2020-05-21 12:00:00,366.38,367.35,366.31,366.94,6008.0,317.9034,318.7451,317.8427,318.3893,6008.0
2020-05-21 12:05:00,366.95,367.17,366.15,366.22,6552.0,318.398,318.5889,317.7038,317.7646,6552.0
2020-05-21 12:10:00,366.15,366.69,366.04,366.26,4587.0,317.7038,318.1724,317.6084,317.7993,4587.0
2020-05-21 12:15:00,366.16,366.5,365.97,366.11,3464.0,317.7125,318.0075,317.5477,317.6691,3464.0
2020-05-21 12:20:00,366.22,366.53,365.99,366.15,4220.0,317.7646,318.0336,317.565,317.7038,4220.0
2020-05-21 12:25:00,366.2,366.83,366.02,366.02,5368.0,317.7472,318.2939,317.591,317.591,5368.0
2020-05-21 12:30:00,366.07,366.07,365.2,365.2,5890.0,317.6344,317.6344,316.8795,316.8795,5890.0
2020-05-21 12:35:00,365.35,365.35,364.54,364.79,4450.0,317.0097,317.0097,316.3069,316.5238,4450.0
2020-05-21 12:40:00,364.99,365.61,364.98,365.26,4142.0,316.6973,317.2353,316.6887,316.9316,4142.0
2020-05-21 12:45:00,365.49,366.17,365.48,365.9,4787.0,317.1312,317.7212,317.1225,317.4869,4787.0
2020-05-21 12:50:00,365.79,365.96,365.51,365.96,4799.0,317.3915,317.539,317.1485,317.539,4799.0
2020-05-21 12:55:00,365.85,366.02,365.71,365.71,3146.0,317.4435,317.591,317.3221,317.3221,3146.0
2020-05-21 13:00:00,365.82,366.86,365.24,366.72,27348.0,317.4175,318.3199,316.9142,318.1984,27348.0
2020-05-21 13:05:00,366.78,367.05,366.59,366.62,6434.0,318.2505,318.4848,318.0856,318.1117,6434.0
2020-05-21 13:10:00,366.83,367.23,366.66,366.79,6621.0,318.2939,318.6409,318.1464,318.2592,6621.0
2020-05-21 13:15:00,366.86,366.96,366.16,366.16,5430.0,318.3199,318.4067,317.7125,317.7125,5430.0
2020-05-21 13:20:00,366.37,366.97,366.21,366.95,6177.0,317.8947,318.4153,317.7559,318.398,6177.0
2020-05-21 13:25:00,366.96,367.05,366.48,367.05,5535.0,318.4067,318.4848,317.9902,318.4848,5535.0
2020-05-21 13:30:00,367.04,367.21,366.61,367.04,7414.0,318.4761,318.6236,318.103,318.4761,7414.0
2020-05-21 13:35:00,366.98,367.0,366.33,366.68,5338.0,318.424,318.4414,317.86,318.1637,5338.0
2020-05-21 13:40:00,366.75,367.01,366.64,366.89,4171.0,318.2245,318.4501,318.129,318.3459,4171.0
2020-05-21 13:45:00,366.89,367.73,366.68,367.63,5653.0,318.3459,319.0748,318.1637,318.988,5653.0
2020-05-21 13:50:00,367.52,368.14,367.52,367.97,10883.0,318.8926,319.4305,318.8926,319.283,10883.0
2020-05-21 13:55:00,368.07,368.17,367.83,367.96,6385.0,319.3698,319.4566,319.1616,319.2744,6385.0
2020-05-21 14:00:00,367.95,368.67,367.89,368.51,4554.0,319.2657,319.8904,319.2136,319.7516,4554.0
2020-05-21 14:05:00,368.58,368.58,368.12,368.54,5365.0,319.8123,319.8123,319.4132,319.7776,5365.0
2020-05-21 14:10:00,368.68,368.9,368.58,368.72,5400.0,319.8991,320.09,319.8123,319.9338,5400.0
2020-05-21 14:15:00,368.82,368.94,368.65,368.65,2720.0,320.0206,320.1247,319.8731,319.8731,2720.0
2020-05-21 14:20:00,368.79,369.51,368.77,369.51,15419.0,319.9945,320.6193,319.9772,320.6193,15419.0
2020-05-21 14:25:00,369.52,369.75,369.26,369.41,7371.0,320.628,320.8275,320.4024,320.5325,7371.0
2020-05-21 14:30:00,369.5,369.73,369.19,369.41,7234.0,320.6106,320.8102,320.3416,320.5325,7234.0
2020-05-21 14:35:00,369.26,369.3,368.15,368.21,5832.0,320.4024,320.4371,319.4392,319.4913,5832.0
2020-05-21 14:40:00,368.69,368.88,368.51,368.55,3687.0,319.9078,320.0726,319.7516,319.7863,3687.0
2020-05-21 14:45:00,368.7,368.71,368.01,368.04,10013.0,319.9164,319.9251,319.3177,319.3438,10013.0
2020-05-21 14:50:00,368.16,368.28,367.91,368.04,4577.0,319.4479,319.552,319.231,319.3438,4577.0
2020-05-21 14:55:00,368.22,368.66,368.09,368.35,8145.0,319.5,319.8817,319.3872,319.6128,8145.0
2020-05-21 15:00:00,368.33,369.2,368.32,369.02,7431.0,319.5954,320.3503,319.5867,320.1941,7431.0
2020-05-21 15:05:00,368.98,369.53,368.93,369.34,6630.0,320.1594,320.6366,320.116,320.4718,6630.0
2020-05-21 15:10:00,369.33,369.6,369.15,369.6,9969.0,320.4631,320.6974,320.3069,320.6974,9969.0
2020-05-21 15:15:00,369.56,369.81,369.49,369.79,7108.0,320.6627,320.8796,320.6019,320.8622,7108.0
2020-05-21 15:20:00,369.89,369.94,369.36,369.49,7661.0,320.949,320.9924,320.4891,320.6019,7661.0
2020-05-21 15:25:00,369.64,369.77,369.25,369.41,10871.0,320.7321,320.8449,320.3937,320.5325,10871.0
2020-05-21 15:30:00,369.36,369.71,369.09,369.57,7970.0,320.4891,320.7928,320.2548,320.6713,7970.0
2020-05-21 15:35:00,369.65,369.65,369.21,369.5,13250.0,320.7408,320.7408,320.359,320.6106,13250.0
2020-05-21 15:40:00,369.51,369.95,369.3,369.61,22753.0,320.6193,321.0011,320.4371,320.706,22753.0
2020-05-21 15:45:00,369.69,370.03,369.33,369.75,19795.0,320.7755,321.0705,320.4631,320.8275,19795.0
2020-05-21 15:50:00,369.82,369.87,368.73,368.88,19111.0,320.8883,320.9316,319.9425,320.0726,19111.0
2020-05-21 15:55:00,368.8,368.9,368.12,368.6,53225.0,320.0032,320.09,319.4132,319.8297,53225.0
2020-05-22 09:30:00,369.86,369.92,367.29,368.52,24183.0,320.923,320.975,318.693,319.7603,24183.0
2020-05-22 09:35:00,368.53,368.53,366.96,367.44,11380.0,319.7689,319.7689,318.4067,318.8232,11380.0
2020-05-22 09:40:00,367.09,367.47,366.71,366.71,8741.0,318.5195,318.8492,318.1898,318.1898,8741.0
2020-05-22 09:45:00,367.08,367.08,366.13,366.89,5880.0,318.5108,318.5108,317.6865,318.3459,5880.0
2020-05-22 09:50:00,366.71,367.42,366.71,367.09,7980.0,318.1898,318.8058,318.1898,318.5195,7980.0
2020-05-22 09:55:00,367.25,367.65,366.71,366.72,5749.0,318.6583,319.0054,318.1898,318.1984,5749.0
2020-05-22 10:00:00,366.23,367.01,365.93,367.01,3601.0,317.7733,318.4501,317.513,318.4501,3601.0
2020-05-22 10:05:00,366.88,366.88,366.16,366.64,3786.0,318.3373,318.3373,317.7125,318.129,3786.0
2020-05-22 10:10:00,366.82,366.95,366.0,366.14,6571.0,318.2852,318.398,317.5737,317.6952,6571.0
2020-05-22 10:15:00,366.28,366.93,366.15,366.15,4594.0,317.8166,318.3806,317.7038,317.7038,4594.0
2020-05-22 10:20:00,366.44,366.44,366.06,366.27,2240.0,317.9555,317.9555,317.6258,317.808,2240.0
2020-05-22 10:25:00,366.03,366.13,365.62,365.93,5004.0,317.5997,317.6865,317.244,317.513,5004.0
2020-05-22 10:30:00,366.19,366.76,366.09,366.66,3002.0,317.7386,318.2331,317.6518,318.1464,3002.0
2020-05-22 10:35:00,366.55,367.0,366.48,367.0,3786.0,318.0509,318.4414,317.9902,318.4414,3786.0
2020-05-22 10:40:00,367.03,367.46,366.77,367.2,4033.0,318.4674,318.8405,318.2418,318.6149,4033.0
2020-05-22 10:45:00,367.07,367.93,366.8,366.8,4576.0,318.5021,319.2483,318.2678,318.2678,4576.0
2020-05-22 10:50:00,366.72,366.8,366.47,366.64,8159.0,318.1984,318.2678,317.9815,318.129,8159.0
2020-05-22 10:55:00,366.61,366.76,365.74,365.74,6902.0,318.103,318.2331,317.3481,317.3481,6902.0
2020-05-22 11:00:00,365.98,366.59,365.88,366.59,5613.0,317.5563,318.0856,317.4696,318.0856,5613.0
2020-05-22 11:05:00,366.51,366.81,366.25,366.72,3780.0,318.0162,318.2765,317.7906,318.1984,3780.0
2020-05-22 11:10:00,366.61,366.72,366.26,366.54,3647.0,318.103,318.1984,317.7993,318.0422,3647.0
2020-05-22 11:15:00,366.56,367.06,366.47,367.01,4556.0,318.0596,318.4934,317.9815,318.4501,4556.0
2020-05-22 11:20:00,367.25,367.56,367.07,367.16,4576.0,318.6583,318.9273,318.5021,318.5802,4576.0
2020-05-22 11:25:00,367.01,367.34,366.89,367.34,3955.0,318.4501,318.7364,318.3459,318.7364,3955.0
2020-05-22 11:30:00,367.37,368.72,367.37,368.35,9213.0,318.7624,319.9338,318.7624,319.6128,9213.0
2020-05-22 11:35:00,368.3,368.3,367.51,367.75,4533.0,319.5694,319.5694,318.8839,319.0921,4533.0
2020-05-22 11:40:00,367.92,367.93,367.63,367.82,4748.0,319.2397,319.2483,318.988,319.1529,4748.0
2020-05-22 11:45:00,367.92,368.03,367.62,367.86,2223.0,319.2397,319.3351,318.9793,319.1876,2223.0
2020-05-22 11:50:00,367.86,368.25,367.83,368.25,1427.0,319.1876,319.526,319.1616,319.526,1427.0
2020-05-22 11:55:00,368.35,368.41,368.12,368.3,3950.0,319.6128,319.6648,319.4132,319.5694,3950.0
2020-05-22 12:00:00,368.32,368.59,368.32,368.58,1401.0,319.5867,319.821,319.5867,319.8123,1401.0
2020-05-22 12:05:00,368.76,368.8,368.43,368.6,3010.0,319.9685,320.0032,319.6822,319.8297,3010.0
2020-05-22 12:10:00,368.56,368.61,368.16,368.18,2723.0,319.795,319.8384,319.4479,319.4653,2723.0
2020-05-22 12:15:00,368.12,368.36,367.99,368.36,4652.0,319.4132,319.6214,319.3004,319.6214,4652.0
2020-05-22 12:20:00,368.41,368.46,368.06,368.46,3766.0,319.6648,319.7082,319.3611,319.7082,3766.0
2020-05-22 12:25:00,368.34,368.55,368.25,368.25,3240.0,319.6041,319.7863,319.526,319.526,3240.0
2020-05-22 12:30:00,368.18,368.51,368.18,368.44,2052.0,319.4653,319.7516,319.4653,319.6909,2052.0
2020-05-22 12:35:00,368.6,369.18,368.6,369.09,4087.0,319.8297,320.3329,319.8297,320.2548,4087.0
2020-05-22 12:40:00,369.05,369.26,369.01,369.16,1651.0,320.2201,320.4024,320.1854,320.3156,1651.0
2020-05-22 12:45:00,369.26,369.35,369.11,369.21,10654.0,320.4024,320.4804,320.2722,320.359,10654.0
2020-05-22 12:50:00,369.24,369.62,369.23,369.5,6416.0,320.385,320.7147,320.3763,320.6106,6416.0
2020-05-22 12:55:00,369.47,369.61,369.33,369.43,5737.0,320.5846,320.706,320.4631,320.5499,5737.0
2020-05-22 13:00:00,369.46,369.8,369.35,369.4,8353.0,320.5759,320.8709,320.4804,320.5238,8353.0
2020-05-22 13:05:00,369.38,369.39,368.52,368.73,3991.0,320.5065,320.5152,319.7603,319.9425,3991.0
2020-05-22 13:10:00,368.58,368.94,368.58,368.84,2746.0,319.8123,320.1247,319.8123,320.0379,2746.0
2020-05-22 13:15:00,368.79,368.97,368.73,368.76,2629.0,319.9945,320.1507,319.9425,319.9685,2629.0
2020-05-22 13:20:00,368.73,368.73,368.52,368.52,2528.0,319.9425,319.9425,319.7603,319.7603,2528.0
2020-05-22 13:25:00,368.53,368.54,367.96,368.04,5842.0,319.7689,319.7776,319.2744,319.3438,5842.0
2020-05-22 13:30:00,367.98,368.18,367.84,368.08,4874.0,319.2917,319.4653,319.1702,319.3785,4874.0
2020-05-22 13:35:00,367.97,368.22,367.93,368.15,3349.0,319.283,319.5,319.2483,319.4392,3349.0
2020-05-22 13:40:00,368.16,368.31,368.14,368.3,2300.0,319.4479,319.5781,319.4305,319.5694,2300.0
2020-05-22 13:45:00,368.22,368.38,368.15,368.28,2119.0,319.5,319.6388,319.4392,319.552,2119.0
2020-05-22 13:50:00,368.14,368.17,367.88,367.99,2381.0,319.4305,319.4566,319.2049,319.3004,2381.0
2020-05-22 13:55:00,368.05,368.39,367.92,368.32,3028.0,319.3525,319.6475,319.2397,319.5867,3028.0
2020-05-22 14:00:00,368.2,368.9,367.99,368.9,2972.0,319.4826,320.09,319.3004,320.09,2972.0
2020-05-22 14:05:00,368.98,369.79,368.98,369.66,2473.0,320.1594,320.8622,320.1594,320.7494,2473.0
2020-05-22 14:10:00,369.64,370.16,369.62,370.12,6623.0,320.7321,321.1833,320.7147,321.1486,6623.0
2020-05-22 14:15:00,369.98,370.03,369.36,369.36,3772.0,321.0271,321.0705,320.4891,320.4891,3772.0
2020-05-22 14:20:00,369.45,369.55,369.14,369.14,3105.0,320.5672,320.654,320.2982,320.2982,3105.0
2020-05-22 14:25:00,369.2,369.44,369.12,369.43,2552.0,320.3503,320.5585,320.2809,320.5499,2552.0
2020-05-22 14:30:00,369.64,369.92,369.44,369.91,3279.0,320.7321,320.975,320.5585,320.9664,3279.0
2020-05-22 14:35:00,369.81,369.81,369.51,369.72,2265.0,320.8796,320.8796,320.6193,320.8015,2265.0
2020-05-22 14:40:00,369.61,369.77,369.21,369.46,3682.0,320.706,320.8449,320.359,320.5759,3682.0
2020-05-22 14:45:00,369.49,369.64,369.39,369.61,2235.0,320.6019,320.7321,320.5152,320.706,2235.0
2020-05-22 14:50:00,369.57,369.67,369.32,369.33,2253.0,320.6713,320.7581,320.4544,320.4631,2253.0
2020-05-22 14:55:00,369.54,369.67,369.32,369.32,6567.0,320.6453,320.7581,320.4544,320.4544,6567.0
2020-05-22 15:00:00,369.23,369.85,369.16,369.76,3586.0,320.3763,320.9143,320.3156,320.8362,3586.0
2020-05-22 15:05:00,369.74,370.04,369.43,369.97,4393.0,320.8188,321.0792,320.5499,321.0184,4393.0
2020-05-22 15:10:00,369.88,369.98,369.65,369.66,6001.0,320.9403,321.0271,320.7408,320.7494,6001.0
2020-05-22 15:15:00,369.61,369.61,369.01,369.01,2925.0,320.706,320.706,320.1854,320.1854,2925.0
2020-05-22 15:20:00,368.94,369.08,368.32,368.64,8587.0,320.1247,320.2462,319.5867,319.8644,8587.0
2020-05-22 15:25:00,368.51,368.51,368.08,368.18,3523.0,319.7516,319.7516,319.3785,319.4653,3523.0
2020-05-22 15:30:00,368.18,368.64,367.97,368.41,5413.0,319.4653,319.8644,319.283,319.6648,5413.0
2020-05-22 15:35:00,368.34,368.34,367.63,368.13,5393.0,319.6041,319.6041,318.988,319.4219,5393.0
2020-05-22 15:40:00,368.12,368.61,368.02,368.61,5654.0,319.4132,319.8384,319.3264,319.8384,5654.0
2020-05-22 15:45:00,368.71,369.11,368.71,368.9,15114.0,319.9251,320.2722,319.9251,320.09,15114.0
2020-05-22 15:50:00,368.96,368.96,368.48,368.58,12147.0,320.142,320.142,319.7256,319.8123,12147.0
2020-05-22 15:55:00,368.58,369.12,368.26,368.99,31011.0,319.8123,320.2809,319.5347,320.1681,31011.0
2020-05-26 09:30:00,376.36,376.95,372.7,374.0,58422.0,326.5629,327.0749,323.3872,324.5152,58422.0
2020-05-26 09:35:00,374.44,374.6,371.98,372.28,19085.0,324.897,325.0358,322.7625,323.0228,19085.0
2020-05-26 09:40:00,372.41,373.55,372.1,373.22,18039.0,323.1356,324.1247,322.8666,323.8384,18039.0
2020-05-26 09:45:00,373.24,373.24,370.57,372.36,36443.0,323.8558,323.8558,321.539,323.0922,36443.0
2020-05-26 09:50:00,372.17,372.49,371.07,371.35,19291.0,322.9273,323.205,321.9729,322.2158,19291.0
2020-05-26 09:55:00,371.15,371.48,370.77,371.01,13070.0,322.0423,322.3286,321.7126,321.9208,13070.0
2020-05-26 10:00:00,371.02,372.34,370.94,371.82,11242.0,321.9295,323.0748,321.8601,322.6236,11242.0
2020-05-26 10:05:00,371.93,372.14,371.19,371.35,12899.0,322.7191,322.9013,322.077,322.2158,12899.0
2020-05-26 10:10:00,371.27,371.27,370.57,371.22,14946.0,322.1464,322.1464,321.539,322.103,14946.0
2020-05-26 10:15:00,371.15,372.47,371.1,372.47,12638.0,322.0423,323.1876,321.9989,323.1876,12638.0
2020-05-26 10:20:00,372.43,373.32,372.42,372.94,8018.0,323.1529,323.9252,323.1442,323.5954,8018.0
2020-05-26 10:25:00,372.61,373.09,372.32,373.09,5799.0,323.3091,323.7256,323.0575,323.7256,5799.0
2020-05-26 10:30:00,373.06,373.21,372.54,372.59,7400.0,323.6996,323.8297,323.2484,323.2918,7400.0
2020-05-26 10:35:00,372.52,372.72,372.32,372.54,5205.0,323.231,323.4046,323.0575,323.2484,5205.0
2020-05-26 10:40:00,372.73,373.2,372.67,373.2,6414.0,323.4132,323.821,323.3612,323.821,6414.0
2020-05-26 10:45:00,373.2,373.55,373.06,373.22,11228.0,323.821,324.1247,323.6996,323.8384,11228.0
2020-05-26 10:50:00,373.14,374.0,373.14,374.0,7368.0,323.769,324.5152,323.769,324.5152,7368.0
2020-05-26 10:55:00,373.9,374.32,373.8,374.01,11799.0,324.4284,324.7929,324.3417,324.5239,11799.0
2020-05-26 11:00:00,374.26,374.7,374.08,374.12,12472.0,324.7408,325.1226,324.5846,324.6193,12472.0
2020-05-26 11:05:00,374.32,374.78,374.17,374.78,4671.0,324.7929,325.192,324.6627,325.192,4671.0
2020-05-26 11:10:00,374.81,374.81,374.21,374.21,5066.0,325.218,325.218,324.6974,324.6974,5066.0
2020-05-26 11:15:00,374.34,374.55,373.96,374.55,10882.0,324.8102,324.9924,324.4805,324.9924,10882.0
2020-05-26 11:20:00,374.58,375.01,374.54,374.68,14037.0,325.0185,325.3916,324.9837,325.1052,14037.0
2020-05-26 11:25:00,374.69,374.83,373.99,374.77,16530.0,325.1139,325.2354,324.5065,325.1833,16530.0
2020-05-26 11:30:00,374.64,375.0,374.5,374.75,9057.0,325.0705,325.3829,324.949,325.166,9057.0
2020-05-26 11:35:00,374.89,375.43,374.89,375.25,7732.0,325.2874,325.756,325.2874,325.5998,7732.0
2020-05-26 11:40:00,375.33,375.43,374.49,374.49,8944.0,325.6692,325.756,324.9404,324.9404,8944.0
2020-05-26 11:45:00,374.65,375.14,374.63,375.05,7272.0,325.0792,325.5044,325.0618,325.4263,7272.0
2020-05-26 11:50:00,375.15,375.17,374.83,375.0,9100.0,325.513,325.5304,325.2354,325.3829,9100.0
2020-05-26 11:55:00,375.0,375.01,374.08,374.58,10799.0,325.3829,325.3916,324.5846,325.0185,10799.0
2020-05-26 12:00:00,374.58,375.04,374.49,374.9,8484.0,325.0185,325.4176,324.9404,325.2961,8484.0
2020-05-26 12:05:00,374.96,375.41,374.76,375.41,8858.0,325.3482,325.7386,325.1746,325.7386,8858.0
2020-05-26 12:10:00,375.48,375.93,375.48,375.83,5941.0,325.7994,326.1898,325.7994,326.1031,5941.0
2020-05-26 12:15:00,375.79,375.82,375.16,375.16,6987.0,326.0684,326.0944,325.5217,325.5217,6987.0
2020-05-26 12:20:00,375.23,375.29,374.71,374.8,9565.0,325.5824,325.6345,325.1313,325.2093,9565.0
2020-05-26 12:25:00,374.73,374.84,374.48,374.55,5111.0,325.1486,325.2441,324.9317,324.9924,5111.0
2020-05-26 12:30:00,374.56,374.95,374.52,374.69,5813.0,325.0011,325.3395,324.9664,325.1139,5813.0
2020-05-26 12:35:00,374.62,374.84,374.5,374.63,6268.0,325.0532,325.2441,324.949,325.0618,6268.0
2020-05-26 12:40:00,374.69,375.41,374.64,375.4,6857.0,325.1139,325.7386,325.0705,325.73,6857.0
2020-05-26 12:45:00,375.41,375.55,375.14,375.36,11055.0,325.7386,325.8601,325.5044,325.6952,11055.0
2020-05-26 12:50:00,375.37,375.94,375.36,375.88,5068.0,325.7039,326.1985,325.6952,326.1464,5068.0
2020-05-26 12:55:00,375.85,375.98,375.71,375.89,6501.0,326.1204,326.2332,325.9989,326.1551,6501.0
2020-05-26 13:00:00,375.84,375.9,375.64,375.77,7734.0,326.1117,326.1638,325.9382,326.051,7734.0
2020-05-26 13:05:00,375.86,376.31,375.86,376.31,6628.0,326.1291,326.5196,326.1291,326.5196,6628.0
2020-05-26 13:10:00,376.26,376.26,375.86,376.25,6853.0,326.4762,326.4762,326.1291,326.4675,6853.0
2020-05-26 13:15:00,376.3,376.38,375.96,375.96,3988.0,326.5109,326.5803,326.2159,326.2159,3988.0
2020-05-26 13:20:00,375.94,376.03,375.6,375.68,3576.0,326.1985,326.2766,325.9035,325.9729,3576.0
2020-05-26 13:25:00,375.71,375.77,375.36,375.49,7855.0,325.9989,326.051,325.6952,325.808,7855.0
2020-05-26 13:30:00,375.49,375.49,375.01,375.1,7822.0,325.808,325.808,325.3916,325.4697,7822.0
2020-05-26 13:35:00,375.15,375.64,375.1,375.63,6493.0,325.513,325.9382,325.4697,325.9295,6493.0
2020-05-26 13:40:00,375.63,375.64,375.12,375.4,5559.0,325.9295,325.9382,325.487,325.73,5559.0
2020-05-26 13:45:00,375.4,375.45,375.31,375.36,4270.0,325.73,325.7733,325.6519,325.6952,4270.0
2020-05-26 13:50:00,375.41,375.47,375.32,375.4,2758.0,325.7386,325.7907,325.6605,325.73,2758.0
2020-05-26 13:55:00,375.4,375.4,374.77,374.77,4741.0,325.73,325.73,325.1833,325.1833,4741.0
2020-05-26 14:00:00,374.5,375.23,374.5,375.04,12267.0,324.949,325.5824,324.949,325.4176,12267.0
2020-05-26 14:05:00,374.99,374.99,374.28,374.28,6954.0,325.3742,325.3742,324.7581,324.7581,6954.0
2020-05-26 14:10:00,374.25,374.4,373.81,374.18,7684.0,324.7321,324.8623,324.3503,324.6714,7684.0
2020-05-26 14:15:00,374.27,374.73,374.1,374.51,3719.0,324.7495,325.1486,324.602,324.9577,3719.0
2020-05-26 14:20:00,374.65,374.82,374.21,374.22,5969.0,325.0792,325.2267,324.6974,324.7061,5969.0
2020-05-26 14:25:00,374.15,374.39,374.15,374.28,8967.0,324.6453,324.8536,324.6453,324.7581,8967.0
2020-05-26 14:30:00,374.25,374.52,374.18,374.4,7302.0,324.7321,324.9664,324.6714,324.8623,7302.0
2020-05-26 14:35:00,374.35,375.25,374.35,375.15,6735.0,324.8189,325.5998,324.8189,325.513,6735.0
2020-05-26 14:40:00,375.18,375.22,374.5,374.5,3934.0,325.5391,325.5738,324.949,324.949,3934.0
2020-05-26 14:45:00,374.39,374.79,374.21,374.79,7981.0,324.8536,325.2007,324.6974,325.2007,7981.0
2020-05-26 14:50:00,374.7,374.7,374.06,374.13,9273.0,325.1226,325.1226,324.5673,324.628,9273.0
2020-05-26 14:55:00,374.18,374.62,374.13,374.62,6510.0,324.6714,325.0532,324.628,325.0532,6510.0
2020-05-26 15:00:00,374.71,375.18,374.51,374.81,10494.0,325.1313,325.5391,324.9577,325.218,10494.0
2020-05-26 15:05:00,374.82,375.58,374.63,375.58,8029.0,325.2267,325.8861,325.0618,325.8861,8029.0
2020-05-26 15:10:00,375.77,376.5,375.71,376.4,8724.0,326.051,326.6844,325.9989,326.5976,8724.0
2020-05-26 15:15:00,376.31,376.32,375.46,375.68,12668.0,326.5196,326.5282,325.782,325.9729,12668.0
2020-05-26 15:20:00,375.71,375.83,375.39,375.43,18909.0,325.9989,326.1031,325.7213,325.756,18909.0
2020-05-26 15:25:00,375.44,375.51,374.88,374.92,23664.0,325.7647,325.8254,325.2788,325.3135,23664.0
2020-05-26 15:30:00,374.76,374.82,373.08,373.41,16119.0,325.1746,325.2267,323.7169,324.0033,16119.0
2020-05-26 15:35:00,373.3,374.27,373.3,373.83,10095.0,323.9078,324.7495,323.9078,324.3677,10095.0
2020-05-26 15:40:00,373.82,373.82,372.73,373.1,12663.0,324.359,324.359,323.4132,323.7343,12663.0
2020-05-26 15:45:00,373.11,373.14,372.35,372.35,12304.0,323.743,323.769,323.0835,323.0835,12304.0
2020-05-26 15:50:00,372.43,372.71,372.01,372.19,26206.0,323.1529,323.3959,322.7885,322.9447,26206.0
2020-05-26 15:55:00,372.31,372.49,371.34,372.49,37818.0,323.0488,323.205,322.2071,323.205,37818.0
2020-05-27 09:30:00,376.78,381.33,376.57,380.83,68110.0,326.9274,330.8753,326.7452,330.4415,68110.0
2020-05-27 09:35:00,381.29,387.76,380.77,387.13,54215.0,330.8406,336.4546,330.3894,335.9079,54215.0
2020-05-27 09:40:00,387.02,388.51,386.26,387.72,48476.0,335.8125,337.1053,335.153,336.4199,48476.0
2020-05-27 09:45:00,388.04,388.94,385.92,386.44,84653.0,336.6975,337.4784,334.858,335.3092,84653.0
2020-05-27 09:50:00,386.44,387.21,385.99,386.46,30484.0,335.3092,335.9773,334.9188,335.3266,30484.0
2020-05-27 09:55:00,386.48,387.95,386.42,387.36,17755.0,335.3439,336.6194,335.2919,336.1075,17755.0
2020-05-27 10:00:00,387.01,387.3,385.69,386.34,13987.0,335.8038,336.0554,334.6585,335.2225,13987.0
2020-05-27 10:05:00,386.85,387.45,386.55,387.33,17434.0,335.665,336.1856,335.4047,336.0815,17434.0
2020-05-27 10:10:00,387.31,387.52,386.37,386.65,9909.0,336.0641,336.2463,335.2485,335.4914,9909.0
2020-05-27 10:15:00,386.43,386.62,385.88,386.62,16612.0,335.3006,335.4654,334.8233,335.4654,16612.0
2020-05-27 10:20:00,386.63,386.98,386.24,386.69,13462.0,335.4741,335.7778,335.1357,335.5262,13462.0
2020-05-27 10:25:00,386.85,387.61,386.49,387.23,10590.0,335.665,336.3244,335.3526,335.9947,10590.0
2020-05-27 10:30:00,387.27,387.84,387.03,387.55,11163.0,336.0294,336.524,335.8212,336.2724,11163.0
2020-05-27 10:35:00,387.67,389.5,387.56,388.59,31862.0,336.3765,337.9644,336.281,337.1748,31862.0
2020-05-27 10:40:00,388.5,388.91,387.62,388.31,12213.0,337.0967,337.4524,336.3331,336.9318,12213.0
2020-05-27 10:45:00,388.37,388.4,386.01,386.01,20946.0,336.9839,337.0099,334.9361,334.9361,20946.0
2020-05-27 10:50:00,386.09,387.45,385.5,387.19,13884.0,335.0055,336.1856,334.4936,335.96,13884.0
2020-05-27 10:55:00,387.14,387.33,386.26,386.83,14450.0,335.9166,336.0815,335.153,335.6476,14450.0
2020-05-27 11:00:00,387.0,387.97,386.65,387.12,13789.0,335.7951,336.6368,335.4914,335.8993,13789.0
2020-05-27 11:05:00,387.0,388.43,386.63,387.95,11280.0,335.7951,337.0359,335.4741,336.6194,11280.0
2020-05-27 11:10:00,388.2,389.21,388.18,388.18,9683.0,336.8364,337.7127,336.819,336.819,9683.0
2020-05-27 11:15:00,387.63,388.94,387.46,388.53,6940.0,336.3418,337.4784,336.1943,337.1227,6940.0
2020-05-27 11:20:00,388.26,388.68,387.96,388.05,7224.0,336.8884,337.2528,336.6281,336.7062,7224.0
2020-05-27 11:25:00,388.11,389.31,388.05,389.31,12889.0,336.7583,337.7995,336.7062,337.7995,12889.0
2020-05-27 11:30:00,389.31,390.0,388.65,389.73,20530.0,337.7995,338.3982,337.2268,338.1639,20530.0
2020-05-27 11:35:00,389.74,389.81,387.75,388.77,12822.0,338.1726,338.2333,336.4459,337.3309,12822.0
2020-05-27 11:40:00,388.69,389.64,388.62,389.24,11501.0,337.2615,338.0858,337.2008,337.7388,11501.0
2020-05-27 11:45:00,389.37,390.0,389.2,389.96,12738.0,337.8516,338.3982,337.704,338.3635,12738.0
2020-05-27 11:50:00,389.91,390.35,389.79,390.3,15805.0,338.3201,338.7019,338.216,338.6585,15805.0
2020-05-27 11:55:00,390.24,390.71,389.86,390.24,20144.0,338.6064,339.0143,338.2767,338.6064,20144.0
2020-05-27 12:00:00,390.24,390.67,389.92,390.19,13125.0,338.6064,338.9795,338.3288,338.5631,13125.0
2020-05-27 12:05:00,390.11,391.05,390.08,390.92,11284.0,338.4936,339.3093,338.4676,339.1965,11284.0
2020-05-27 12:10:00,390.82,391.55,390.74,390.83,13011.0,339.1097,339.7431,339.0403,339.1184,13011.0
2020-05-27 12:15:00,390.84,391.82,390.74,391.8,7770.0,339.1271,339.9774,339.0403,339.96,7770.0
2020-05-27 12:20:00,391.88,392.0,391.58,391.63,10402.0,340.0294,340.1336,339.7691,339.8125,10402.0
2020-05-27 12:25:00,391.7,391.94,391.07,391.56,15988.0,339.8733,340.0815,339.3266,339.7518,15988.0
2020-05-27 12:30:00,391.48,391.52,390.8,391.43,8172.0,339.6824,339.7171,339.0923,339.639,8172.0
2020-05-27 12:35:00,391.51,392.18,391.36,391.7,21886.0,339.7084,340.2898,339.5783,339.8733,21886.0
2020-05-27 12:40:00,391.75,391.9,391.22,391.72,8336.0,339.9166,340.0468,339.4568,339.8906,8336.0
2020-05-27 12:45:00,391.89,393.0,391.89,392.76,15531.0,340.0381,341.0013,340.0381,340.793,15531.0
2020-05-27 12:50:00,392.76,392.82,392.14,392.53,11150.0,340.793,340.8451,340.255,340.5934,11150.0
2020-05-27 12:55:00,392.58,392.9,392.34,392.42,11208.0,340.6368,340.9145,340.4286,340.498,11208.0
2020-05-27 13:00:00,392.59,392.84,391.76,392.71,12132.0,340.6455,340.8624,339.9253,340.7496,12132.0
2020-05-27 13:05:00,392.7,392.97,392.23,392.61,10303.0,340.741,340.9752,340.3331,340.6629,10303.0
2020-05-27 13:10:00,392.63,392.82,392.38,392.65,3552.0,340.6802,340.8451,340.4633,340.6976,3552.0
2020-05-27 13:15:00,392.68,392.68,391.86,392.63,6208.0,340.7236,340.7236,340.0121,340.6802,6208.0
2020-05-27 13:20:00,392.75,393.0,392.69,392.86,8736.0,340.7843,341.0013,340.7323,340.8798,8736.0
2020-05-27 13:25:00,392.82,392.82,391.35,391.61,7600.0,340.8451,340.8451,339.5696,339.7952,7600.0
2020-05-27 13:30:00,391.61,391.73,390.8,390.96,13960.0,339.7952,339.8993,339.0923,339.2312,13960.0
2020-05-27 13:35:00,391.04,392.31,390.92,392.31,15339.0,339.3006,340.4026,339.1965,340.4026,15339.0
2020-05-27 13:40:00,392.15,392.32,391.72,391.95,7786.0,340.2637,340.4112,339.8906,340.0902,7786.0
2020-05-27 13:45:00,391.95,392.31,391.82,392.11,4832.0,340.0902,340.4026,339.9774,340.229,4832.0
2020-05-27 13:50:00,392.02,392.2,391.85,392.11,4678.0,340.1509,340.3071,340.0034,340.229,4678.0
2020-05-27 13:55:00,392.04,392.49,392.04,392.31,6914.0,340.1683,340.5587,340.1683,340.4026,6914.0
2020-05-27 14:00:00,392.39,393.3,392.39,392.68,9543.0,340.472,341.2616,340.472,340.7236,9543.0
2020-05-27 14:05:00,392.78,392.99,392.69,392.7,9366.0,340.8104,340.9926,340.7323,340.741,9366.0
2020-05-27 14:10:00,392.8,393.07,392.71,392.88,10688.0,340.8277,341.062,340.7496,340.8971,10688.0
2020-05-27 14:15:00,392.79,393.49,392.76,393.3,11343.0,340.819,341.4264,340.793,341.2616,11343.0
2020-05-27 14:20:00,393.38,393.38,392.13,392.31,7278.0,341.331,341.331,340.2464,340.4026,7278.0
2020-05-27 14:25:00,392.29,392.56,392.16,392.25,5638.0,340.3852,340.6195,340.2724,340.3505,5638.0
2020-05-27 14:30:00,392.37,392.69,391.85,392.42,7126.0,340.4546,340.7323,340.0034,340.498,7126.0
2020-05-27 14:35:00,392.38,392.69,392.34,392.44,11269.0,340.4633,340.7323,340.4286,340.5154,11269.0
2020-05-27 14:40:00,392.47,392.48,391.87,392.11,7895.0,340.5414,340.5501,340.0208,340.229,7895.0
2020-05-27 14:45:00,392.11,392.26,391.7,392.26,17580.0,340.229,340.3592,339.8733,340.3592,17580.0
2020-05-27 14:50:00,392.15,392.58,392.06,392.54,6827.0,340.2637,340.6368,340.1856,340.6021,6827.0
2020-05-27 14:55:00,392.54,392.93,392.54,392.62,5145.0,340.6021,340.9405,340.6021,340.6715,5145.0
2020-05-27 15:00:00,392.71,392.74,392.38,392.46,10848.0,340.7496,340.7757,340.4633,340.5327,10848.0
2020-05-27 15:05:00,392.69,392.69,392.05,392.2,7976.0,340.7323,340.7323,340.177,340.3071,7976.0
2020-05-27 15:10:00,392.23,392.86,392.19,392.76,3426.0,340.3331,340.8798,340.2984,340.793,3426.0
2020-05-27 15:15:00,392.91,393.46,392.78,393.46,8145.0,340.9232,341.4004,340.8104,341.4004,8145.0
2020-05-27 15:20:00,393.5,394.2,393.49,394.01,17134.0,341.4351,342.0425,341.4264,341.8776,17134.0
2020-05-27 15:25:00,394.05,394.55,393.82,393.93,12435.0,341.9123,342.3462,341.7128,341.8082,12435.0
2020-05-27 15:30:00,393.87,394.74,393.57,394.65,11317.0,341.7561,342.511,341.4958,342.4329,11317.0
2020-05-27 15:35:00,394.63,395.0,394.35,394.86,20417.0,342.4156,342.7366,342.1726,342.6152,20417.0
2020-05-27 15:40:00,394.88,395.18,394.73,395.13,20926.0,342.6325,342.8928,342.5024,342.8494,20926.0
2020-05-27 15:45:00,395.13,395.88,395.08,395.21,25354.0,342.8494,343.5002,342.806,342.9188,25354.0
2020-05-27 15:50:00,395.32,396.59,395.24,396.35,45110.0,343.0143,344.1163,342.9449,343.908,45110.0
2020-05-27 15:55:00,396.99,397.03,396.12,397.03,60265.0,344.4633,344.498,343.7084,344.498,60265.0
2020-05-28 09:30:00,401.7,403.82,399.57,402.73,64692.0,348.5501,350.3896,346.702,349.4439,64692.0
2020-05-28 09:35:00,403.04,403.76,399.62,400.08,27132.0,349.7128,350.3376,346.7454,347.1445,27132.0
2020-05-28 09:40:00,400.19,401.05,399.16,400.57,14939.0,347.2399,347.9861,346.3462,347.5697,14939.0
2020-05-28 09:45:00,400.11,400.89,399.8,400.47,14018.0,347.1705,347.8473,346.9015,347.4829,14018.0
2020-05-28 09:50:00,400.47,402.83,400.47,402.59,13254.0,347.4829,349.5306,347.4829,349.3224,13254.0
2020-05-28 09:55:00,402.39,404.27,402.23,403.95,21364.0,349.1488,350.7801,349.01,350.5024,21364.0
2020-05-28 10:00:00,403.32,403.69,402.37,402.67,13989.0,349.9558,350.2768,349.1315,349.3918,13989.0
2020-05-28 10:05:00,402.54,403.88,402.54,402.83,10942.0,349.279,350.4417,349.279,349.5306,10942.0
2020-05-28 10:10:00,402.75,404.17,402.46,402.9,16859.0,349.4612,350.6933,349.2096,349.5914,16859.0
2020-05-28 10:15:00,403.0,403.0,400.73,400.74,15133.0,349.6781,349.6781,347.7085,347.7172,15133.0
2020-05-28 10:20:00,400.65,401.75,400.53,400.79,13493.0,347.6391,348.5935,347.5349,347.7605,13493.0
2020-05-28 10:25:00,400.83,401.45,400.69,401.05,6174.0,347.7953,348.3332,347.6738,347.9861,6174.0
2020-05-28 10:30:00,401.11,401.42,400.0,400.56,14842.0,348.0382,348.3072,347.0751,347.561,14842.0
2020-05-28 10:35:00,400.53,401.37,400.52,400.74,12006.0,347.5349,348.2638,347.5263,347.7172,12006.0
2020-05-28 10:40:00,400.88,402.28,400.87,402.28,6742.0,347.8386,349.0534,347.83,349.0534,6742.0
2020-05-28 10:45:00,402.07,402.69,401.93,402.37,7047.0,348.8712,349.4092,348.7497,349.1315,7047.0
2020-05-28 10:50:00,402.24,402.73,401.82,402.63,8034.0,349.0187,349.4439,348.6543,349.3571,8034.0
2020-05-28 10:55:00,402.67,403.18,402.57,402.87,7372.0,349.3918,349.8343,349.305,349.5653,7372.0
2020-05-28 11:00:00,402.89,403.17,402.69,402.89,4561.0,349.5827,349.8256,349.4092,349.5827,4561.0
2020-05-28 11:05:00,403.09,403.87,403.06,403.46,8885.0,349.7562,350.433,349.7302,350.0773,8885.0
2020-05-28 11:10:00,403.06,403.74,403.01,403.41,6152.0,349.7302,350.3202,349.6868,350.0339,6152.0
2020-05-28 11:15:00,403.34,403.9,403.22,403.71,7627.0,349.9732,350.4591,349.869,350.2942,7627.0
2020-05-28 11:20:00,403.7,403.7,402.58,402.74,6158.0,350.2855,350.2855,349.3137,349.4525,6158.0
2020-05-28 11:25:00,402.8,402.89,401.92,402.61,10321.0,349.5046,349.5827,348.741,349.3397,10321.0
2020-05-28 11:30:00,402.69,402.85,402.02,402.15,4605.0,349.4092,349.548,348.8278,348.9406,4605.0
2020-05-28 11:35:00,402.05,403.05,402.05,403.02,3956.0,348.8538,349.7215,348.8538,349.6955,3956.0
2020-05-28 11:40:00,402.65,402.97,402.43,402.43,4861.0,349.3744,349.6521,349.1836,349.1836,4861.0
2020-05-28 11:45:00,402.42,403.04,402.22,402.86,4753.0,349.1749,349.7128,349.0013,349.5567,4753.0
2020-05-28 11:50:00,402.89,402.94,402.26,402.35,2657.0,349.5827,349.6261,349.036,349.1141,2657.0
2020-05-28 11:55:00,402.43,402.53,401.47,401.56,4514.0,349.1836,349.2703,348.3506,348.4287,4514.0
2020-05-28 12:00:00,401.52,401.52,400.33,400.56,7737.0,348.394,348.394,347.3614,347.561,7737.0
2020-05-28 12:05:00,400.41,400.95,400.26,400.48,9254.0,347.4308,347.8994,347.3007,347.4916,9254.0
2020-05-28 12:10:00,400.39,401.09,400.05,400.96,6880.0,347.4135,348.0209,347.1185,347.9081,6880.0
2020-05-28 12:15:00,401.04,401.14,400.67,400.67,5683.0,347.9775,348.0642,347.6564,347.6564,5683.0
2020-05-28 12:20:00,400.65,401.27,400.51,401.18,5634.0,347.6391,348.177,347.5176,348.0989,5634.0
2020-05-28 12:25:00,401.24,401.47,401.0,401.14,7439.0,348.151,348.3506,347.9428,348.0642,7439.0
2020-05-28 12:30:00,401.15,401.59,401.11,401.47,6241.0,348.0729,348.4547,348.0382,348.3506,6241.0
2020-05-28 12:35:00,401.47,401.98,401.4,401.88,3343.0,348.3506,348.7931,348.2898,348.7063,3343.0
2020-05-28 12:40:00,401.88,402.66,401.88,402.14,5492.0,348.7063,349.3831,348.7063,348.9319,5492.0
2020-05-28 12:45:00,402.05,402.89,402.05,402.72,8991.0,348.8538,349.5827,348.8538,349.4352,8991.0
2020-05-28 12:50:00,402.6,403.2,402.42,402.73,7056.0,349.3311,349.8517,349.1749,349.4439,7056.0
2020-05-28 12:55:00,402.78,402.93,402.27,402.42,7717.0,349.4872,349.6174,349.0447,349.1749,7717.0
2020-05-28 13:00:00,402.43,402.55,402.01,402.48,8182.0,349.1836,349.2877,348.8191,349.2269,8182.0
2020-05-28 13:05:00,402.48,402.76,402.18,402.76,12692.0,349.2269,349.4699,348.9666,349.4699,12692.0
2020-05-28 13:10:00,402.68,403.29,402.6,403.29,6767.0,349.4005,349.9298,349.3311,349.9298,6767.0
2020-05-28 13:15:00,403.22,403.48,403.21,403.35,7667.0,349.869,350.0946,349.8604,349.9818,7667.0
2020-05-28 13:20:00,403.39,403.55,403.18,403.45,9564.0,350.0165,350.1554,349.8343,350.0686,9564.0
2020-05-28 13:25:00,403.45,403.68,402.88,403.55,5087.0,350.0686,350.2682,349.574,350.1554,5087.0
2020-05-28 13:30:00,403.57,403.58,402.95,402.95,2622.0,350.1727,350.1814,349.6348,349.6348,2622.0
2020-05-28 13:35:00,402.94,403.28,402.84,403.06,4152.0,349.6261,349.9211,349.5393,349.7302,4152.0
2020-05-28 13:40:00,403.05,403.3,402.93,402.93,6344.0,349.7215,349.9384,349.6174,349.6174,6344.0
2020-05-28 13:45:00,402.98,402.98,402.35,402.46,5115.0,349.6608,349.6608,349.1141,349.2096,5115.0
2020-05-28 13:50:00,402.09,402.51,401.68,402.5,7666.0,348.8885,349.253,348.5328,349.2443,7666.0
2020-05-28 13:55:00,402.61,403.12,402.2,402.4,4455.0,349.3397,349.7823,348.984,349.1575,4455.0
2020-05-28 14:00:00,402.56,402.66,401.95,402.13,10224.0,349.2964,349.3831,348.7671,348.9232,10224.0
2020-05-28 14:05:00,402.12,402.19,401.6,401.69,4922.0,348.9146,348.9753,348.4634,348.5415,4922.0
2020-05-28 14:10:00,401.62,401.88,401.58,401.85,5234.0,348.4807,348.7063,348.446,348.6803,5234.0
2020-05-28 14:15:00,401.88,402.78,401.82,402.64,10996.0,348.7063,349.4872,348.6543,349.3658,10996.0
2020-05-28 14:20:00,402.73,403.31,402.65,403.24,6069.0,349.4439,349.9471,349.3744,349.8864,6069.0
2020-05-28 14:25:00,403.4,403.4,403.0,403.13,5596.0,350.0252,350.0252,349.6781,349.7909,5596.0
2020-05-28 14:30:00,403.3,403.43,403.04,403.05,4084.0,349.9384,350.0512,349.7128,349.7215,4084.0
2020-05-28 14:35:00,403.03,403.3,402.59,402.76,7895.0,349.7042,349.9384,349.3224,349.4699,7895.0
2020-05-28 14:40:00,402.53,402.69,401.78,401.78,6240.0,349.2703,349.4092,348.6196,348.6196,6240.0
2020-05-28 14:45:00,401.93,402.54,401.93,402.44,7267.0,348.7497,349.279,348.7497,349.1922,7267.0
2020-05-28 14:50:00,402.59,402.96,402.22,402.46,8758.0,349.3224,349.6434,349.0013,349.2096,8758.0
2020-05-28 14:55:00,402.29,402.29,401.7,402.18,6486.0,349.0621,349.0621,348.5501,348.9666,6486.0
2020-05-28 15:00:00,402.11,402.33,401.75,402.01,5974.0,348.9059,349.0968,348.5935,348.8191,5974.0
2020-05-28 15:05:00,402.0,402.16,401.42,401.43,6499.0,348.8104,348.9493,348.3072,348.3159,6499.0
2020-05-28 15:10:00,401.33,401.88,400.79,401.78,9692.0,348.2291,348.7063,347.7605,348.6196,9692.0
2020-05-28 15:15:00,401.74,401.74,400.11,400.11,9409.0,348.5848,348.5848,347.1705,347.1705,9409.0
2020-05-28 15:20:00,400.26,400.54,400.0,400.1,21007.0,347.3007,347.5436,347.0751,347.1618,21007.0
2020-05-28 15:25:00,400.03,400.77,400.0,400.18,16418.0,347.1011,347.7432,347.0751,347.2313,16418.0
2020-05-28 15:30:00,400.21,400.85,400.0,400.65,13874.0,347.2573,347.8126,347.0751,347.6391,13874.0
2020-05-28 15:35:00,400.62,401.06,400.28,400.39,8886.0,347.613,347.9948,347.318,347.4135,8886.0
2020-05-28 15:40:00,400.29,400.3,398.85,399.59,17823.0,347.3267,347.3354,346.0772,346.7193,17823.0
2020-05-28 15:45:00,399.49,399.93,398.34,398.86,21358.0,346.6326,347.0143,345.6347,346.0859,21358.0
2020-05-28 15:50:00,398.75,399.3,398.43,398.64,25061.0,345.9905,346.4677,345.7128,345.895,25061.0
2020-05-28 15:55:00,398.69,399.34,398.16,398.19,45088.0,345.9384,346.5024,345.4785,345.5046,45088.0
2020-05-29 09:30:00,396.04,396.24,392.17,392.47,42972.0,345.7622,345.9368,342.3835,342.6454,42972.0
2020-05-29 09:35:00,392.1,392.29,389.35,390.91,34943.0,342.3224,342.4883,339.9215,341.2835,34943.0
2020-05-29 09:40:00,390.89,391.75,389.87,391.63,12610.0,341.266,342.0168,340.3755,341.9121,12610.0
2020-05-29 09:45:00,391.37,391.79,389.77,389.88,29286.0,341.6851,342.0518,340.2882,340.3842,29286.0
2020-05-29 09:50:00,389.91,390.78,389.82,390.2,13312.0,340.4104,341.17,340.3319,340.6636,13312.0
2020-05-29 09:55:00,390.37,390.42,389.53,390.11,13462.0,340.812,340.8557,340.0787,340.585,13462.0
2020-05-29 10:00:00,390.08,390.28,389.13,389.28,18703.0,340.5589,340.7335,339.7295,339.8604,18703.0
2020-05-29 10:05:00,389.28,389.48,388.65,389.0,36728.0,339.8604,340.035,339.3104,339.616,36728.0
2020-05-29 10:10:00,389.13,390.19,388.83,390.18,27104.0,339.7295,340.6549,339.4675,340.6462,27104.0
2020-05-29 10:15:00,389.85,390.73,389.76,389.76,12183.0,340.3581,341.1263,340.2795,340.2795,12183.0
2020-05-29 10:20:00,389.75,390.44,389.61,390.34,14450.0,340.2707,340.8732,340.1485,340.7858,14450.0
2020-05-29 10:25:00,390.3,390.3,389.28,390.0,5543.0,340.7509,340.7509,339.8604,340.489,5543.0
2020-05-29 10:30:00,389.85,390.02,388.64,388.74,12976.0,340.3581,340.5065,339.3017,339.389,12976.0
2020-05-29 10:35:00,388.72,389.0,388.33,388.34,7872.0,339.3715,339.616,339.031,339.0397,7872.0
2020-05-29 10:40:00,388.28,388.98,388.27,388.75,9051.0,338.9874,339.5985,338.9786,339.3977,9051.0
2020-05-29 10:45:00,388.75,388.95,388.4,388.5,5174.0,339.3977,339.5723,339.0921,339.1794,5174.0
2020-05-29 10:50:00,388.62,388.83,388.13,388.4,7701.0,339.2842,339.4675,338.8564,339.0921,7701.0
2020-05-29 10:55:00,388.3,388.47,388.2,388.2,5662.0,339.0048,339.1532,338.9175,338.9175,5662.0
2020-05-29 11:00:00,388.23,388.74,388.13,388.59,8469.0,338.9437,339.389,338.8564,339.258,8469.0
2020-05-29 11:05:00,388.47,389.12,388.47,388.58,10751.0,339.1532,339.7207,339.1532,339.2493,10751.0
2020-05-29 11:10:00,388.55,389.58,388.54,389.23,11919.0,339.2231,340.1223,339.2144,339.8168,11919.0
2020-05-29 11:15:00,389.36,389.36,387.72,388.12,15353.0,339.9303,339.9303,338.4985,338.8477,15353.0
2020-05-29 11:20:00,388.0,388.48,387.93,387.93,12436.0,338.7429,339.162,338.6818,338.6818,12436.0
2020-05-29 11:25:00,388.06,388.17,387.5,387.8,8717.0,338.7953,338.8913,338.3064,338.5683,8717.0
2020-05-29 11:30:00,387.8,388.05,387.33,387.41,5955.0,338.5683,338.7866,338.158,338.2278,5955.0
2020-05-29 11:35:00,387.55,387.97,387.44,387.55,5176.0,338.35,338.7167,338.254,338.35,5176.0
2020-05-29 11:40:00,387.58,387.87,387.4,387.75,7407.0,338.3762,338.6294,338.2191,338.5247,7407.0
2020-05-29 11:45:00,387.72,387.79,386.73,387.24,18501.0,338.4985,338.5596,337.6341,338.0794,18501.0
2020-05-29 11:50:00,387.11,387.56,386.87,387.43,14202.0,337.9659,338.3588,337.7564,338.2453,14202.0
2020-05-29 11:55:00,387.51,388.19,387.31,387.9,12954.0,338.3151,338.9088,338.1405,338.6556,12954.0
2020-05-29 12:00:00,387.89,388.11,387.88,387.93,5683.0,338.6469,338.8389,338.6381,338.6818,5683.0
2020-05-29 12:05:00,387.93,388.04,387.23,387.33,3662.0,338.6818,338.7778,338.0707,338.158,3662.0
2020-05-29 12:10:00,387.49,387.72,387.32,387.45,2867.0,338.2977,338.4985,338.1492,338.2627,2867.0
2020-05-29 12:15:00,387.21,387.21,386.5,386.56,7687.0,338.0532,338.0532,337.4333,337.4857,7687.0
2020-05-29 12:20:00,386.19,386.38,386.15,386.32,7670.0,337.1627,337.3286,337.1278,337.2762,7670.0
2020-05-29 12:25:00,386.29,386.38,386.12,386.37,9504.0,337.25,337.3286,337.1016,337.3198,9504.0
2020-05-29 12:30:00,386.27,386.29,385.45,385.64,12349.0,337.2325,337.25,336.5166,336.6825,12349.0
2020-05-29 12:35:00,385.68,387.14,385.68,386.85,7303.0,336.7174,337.9921,336.7174,337.7389,7303.0
2020-05-29 12:40:00,386.88,387.0,386.67,386.7,9154.0,337.7651,337.8699,337.5818,337.6079,9154.0
2020-05-29 12:45:00,386.53,386.75,386.05,386.05,6345.0,337.4595,337.6516,337.0405,337.0405,6345.0
2020-05-29 12:50:00,386.06,386.06,385.0,385.44,9295.0,337.0492,337.0492,336.1238,336.5079,9295.0
2020-05-29 12:55:00,385.58,388.05,385.5,387.24,16955.0,336.6301,338.7866,336.5603,338.0794,16955.0
2020-05-29 13:00:00,387.39,387.68,386.46,386.48,7303.0,338.2104,338.4635,337.3984,337.4159,7303.0
2020-05-29 13:05:00,386.67,387.32,386.67,387.16,7740.0,337.5818,338.1492,337.5818,338.0096,7740.0
2020-05-29 13:10:00,387.09,387.6,387.06,387.28,7327.0,337.9484,338.3937,337.9222,338.1143,7327.0
2020-05-29 13:15:00,387.28,387.51,386.93,387.15,6129.0,338.1143,338.3151,337.8088,338.0008,6129.0
2020-05-29 13:20:00,387.04,387.36,386.9,387.02,7111.0,337.9048,338.1842,337.7826,337.8873,7111.0
2020-05-29 13:25:00,387.02,387.07,386.4,386.4,3575.0,337.8873,337.931,337.346,337.346,3575.0
2020-05-29 13:30:00,386.48,386.62,386.27,386.54,5537.0,337.4159,337.5381,337.2325,337.4683,5537.0
2020-05-29 13:35:00,386.42,386.42,385.64,385.73,7292.0,337.3635,337.3635,336.6825,336.7611,7292.0
2020-05-29 13:40:00,385.95,385.96,385.06,385.33,6975.0,336.9532,336.9619,336.1761,336.4119,6975.0
2020-05-29 13:45:00,385.31,385.4,385.0,385.14,14354.0,336.3944,336.473,336.1238,336.246,14354.0
2020-05-29 13:50:00,385.23,385.4,384.88,385.35,8625.0,336.3246,336.473,336.019,336.4293,8625.0
2020-05-29 13:55:00,385.55,385.55,384.91,384.92,7246.0,336.6039,336.6039,336.0452,336.0539,7246.0
2020-05-29 14:00:00,384.84,385.66,384.77,385.17,12152.0,335.9841,336.7,335.923,336.2722,12152.0
2020-05-29 14:05:00,385.1,386.91,385.07,386.91,9535.0,336.2111,337.7913,336.1849,337.7913,9535.0
2020-05-29 14:10:00,387.0,387.36,386.51,386.65,8037.0,337.8699,338.1842,337.4421,337.5643,8037.0
2020-05-29 14:15:00,386.75,386.99,386.47,386.98,13472.0,337.6516,337.8611,337.4071,337.8524,13472.0
2020-05-29 14:20:00,386.9,387.09,386.66,386.88,10635.0,337.7826,337.9484,337.573,337.7651,10635.0
2020-05-29 14:25:00,386.87,388.27,386.87,388.21,7348.0,337.7564,338.9786,337.7564,338.9263,7348.0
2020-05-29 14:30:00,388.23,388.37,387.74,388.25,9686.0,338.9437,339.0659,338.5159,338.9612,9686.0
2020-05-29 14:35:00,388.46,388.81,388.18,388.42,12005.0,339.1445,339.4501,338.9001,339.1096,12005.0
2020-05-29 14:40:00,388.42,388.66,388.12,388.12,13280.0,339.1096,339.3191,338.8477,338.8477,13280.0
2020-05-29 14:45:00,388.19,388.35,386.85,386.89,12460.0,338.9088,339.0485,337.7389,337.7738,12460.0
2020-05-29 14:50:00,386.8,386.81,385.24,386.25,10095.0,337.6953,337.704,336.3333,337.2151,10095.0
2020-05-29 14:55:00,386.25,389.0,385.91,389.0,16896.0,337.2151,339.616,336.9182,339.616,16896.0
2020-05-29 15:00:00,389.26,390.68,389.26,390.48,25775.0,339.843,341.0827,339.843,340.9081,25775.0
2020-05-29 15:05:00,390.44,390.64,389.63,390.08,22011.0,340.8732,341.0478,340.166,340.5589,22011.0
2020-05-29 15:10:00,389.96,390.48,389.07,389.42,10016.0,340.4541,340.9081,339.6771,339.9826,10016.0
2020-05-29 15:15:00,389.37,389.51,388.68,389.16,9443.0,339.939,340.0612,339.3366,339.7556,9443.0
2020-05-29 15:20:00,389.19,389.81,389.04,389.81,10486.0,339.7818,340.3231,339.6509,340.3231,10486.0
2020-05-29 15:25:00,389.66,389.77,388.44,388.61,12308.0,340.1922,340.2882,339.1271,339.2755,12308.0
2020-05-29 15:30:00,388.48,389.18,388.15,388.53,16165.0,339.162,339.7731,338.8739,339.2056,16165.0
2020-05-29 15:35:00,388.51,388.85,388.26,388.67,10958.0,339.1882,339.485,338.9699,339.3279,10958.0
2020-05-29 15:40:00,388.57,388.61,387.5,388.4,14332.0,339.2406,339.2755,338.3064,339.0921,14332.0
2020-05-29 15:45:00,388.27,388.83,388.05,388.2,14409.0,338.9786,339.4675,338.7866,338.9175,14409.0
2020-05-29 15:50:00,388.11,389.07,388.11,389.07,61649.0,338.8389,339.6771,338.8389,339.6771,61649.0
2020-05-29 15:55:00,388.87,390.41,388.5,389.18,49610.0,339.5025,340.847,339.1794,339.7731,49610.0
2020-06-01 09:30:00,388.94,390.89,388.52,390.33,30543.0,339.5636,341.266,339.1969,340.7771,30543.0
2020-06-01 09:35:00,390.78,391.98,390.18,390.64,11878.0,341.17,342.2176,340.6462,341.0478,11878.0
2020-06-01 09:40:00,390.66,392.49,390.66,392.25,7662.0,341.0652,342.6629,341.0652,342.4534,7662.0
2020-06-01 09:45:00,392.22,392.27,391.09,391.97,12417.0,342.4272,342.4708,341.4406,342.2089,12417.0
2020-06-01 09:50:00,392.36,394.0,392.28,392.5,10317.0,342.5494,343.9812,342.4796,342.6716,10317.0
2020-06-01 09:55:00,392.5,392.59,391.2,391.65,6303.0,342.6716,342.7502,341.5367,341.9295,6303.0
2020-06-01 10:00:00,391.71,392.2,391.31,391.67,4502.0,341.9819,342.4097,341.6327,341.947,4502.0
2020-06-01 10:05:00,391.96,392.36,390.45,390.45,10781.0,342.2002,342.5494,340.8819,340.8819,10781.0
2020-06-01 10:10:00,390.49,391.61,390.48,391.5,5757.0,340.9168,341.8946,340.9081,341.7986,5757.0
2020-06-01 10:15:00,391.25,391.5,390.33,391.41,7451.0,341.5803,341.7986,340.7771,341.72,7451.0
2020-06-01 10:20:00,391.41,391.41,390.73,391.01,10313.0,341.72,341.72,341.1263,341.3708,10313.0
2020-06-01 10:25:00,391.02,391.67,390.56,390.94,6654.0,341.3795,341.947,340.9779,341.3097,6654.0
2020-06-01 10:30:00,390.93,391.19,389.79,390.03,14904.0,341.3009,341.5279,340.3057,340.5152,14904.0
2020-06-01 10:35:00,389.95,389.95,389.29,389.48,5728.0,340.4454,340.4454,339.8691,340.035,5728.0
2020-06-01 10:40:00,389.52,390.23,389.48,390.02,8036.0,340.0699,340.6898,340.035,340.5065,8036.0
2020-06-01 10:45:00,390.13,390.32,389.7,389.97,9242.0,340.6025,340.7684,340.2271,340.4628,9242.0
2020-06-01 10:50:00,389.89,389.91,389.01,389.22,7161.0,340.393,340.4104,339.6247,339.808,7161.0
2020-06-01 10:55:00,389.24,389.72,389.19,389.21,1567.0,339.8255,340.2446,339.7818,339.7993,1567.0
2020-06-01 11:00:00,389.21,389.37,388.17,388.17,13204.0,339.7993,339.939,338.8913,338.8913,13204.0
2020-06-01 11:05:00,388.51,388.79,388.25,388.28,5120.0,339.1882,339.4326,338.9612,338.9874,5120.0
2020-06-01 11:10:00,388.42,388.51,387.5,387.74,17205.0,339.1096,339.1882,338.3064,338.5159,17205.0
2020-06-01 11:15:00,387.72,388.12,387.5,387.94,6768.0,338.4985,338.8477,338.3064,338.6905,6768.0
2020-06-01 11:20:00,388.03,388.72,387.71,387.72,6430.0,338.7691,339.3715,338.4897,338.4985,6430.0
2020-06-01 11:25:00,387.72,388.09,387.5,387.91,6524.0,338.4985,338.8215,338.3064,338.6643,6524.0
2020-06-01 11:30:00,387.91,388.13,387.31,387.98,15199.0,338.6643,338.8564,338.1405,338.7255,15199.0
2020-06-01 11:35:00,388.16,389.28,388.15,388.84,4578.0,338.8826,339.8604,338.8739,339.4763,4578.0
2020-06-01 11:40:00,388.93,389.1,388.75,389.08,3000.0,339.5548,339.7033,339.3977,339.6858,3000.0
2020-06-01 11:45:00,389.07,389.07,388.42,389.01,5160.0,339.6771,339.6771,339.1096,339.6247,5160.0
2020-06-01 11:50:00,388.99,389.71,388.99,389.47,7161.0,339.6072,340.2358,339.6072,340.0263,7161.0
2020-06-01 11:55:00,389.28,389.41,388.62,388.66,8069.0,339.8604,339.9739,339.2842,339.3191,8069.0
2020-06-01 12:00:00,388.51,388.6,388.12,388.6,2922.0,339.1882,339.2667,338.8477,339.2667,2922.0
2020-06-01 12:05:00,388.66,388.71,388.1,388.12,4231.0,339.3191,339.3628,338.8302,338.8477,4231.0
2020-06-01 12:10:00,388.25,388.52,388.1,388.41,4281.0,338.9612,339.1969,338.8302,339.1009,4281.0
2020-06-01 12:15:00,388.38,388.69,388.35,388.61,4112.0,339.0747,339.3453,339.0485,339.2755,4112.0
2020-06-01 12:20:00,388.63,388.63,388.14,388.24,6252.0,339.2929,339.2929,338.8651,338.9524,6252.0
2020-06-01 12:25:00,388.27,388.81,388.23,388.81,3401.0,338.9786,339.4501,338.9437,339.4501,3401.0
2020-06-01 12:30:00,388.78,388.91,388.61,388.81,3414.0,339.4239,339.5374,339.2755,339.4501,3414.0
2020-06-01 12:35:00,388.84,388.9,388.52,388.52,3731.0,339.4763,339.5287,339.1969,339.1969,3731.0
2020-06-01 12:40:00,388.53,388.8,388.32,388.77,16674.0,339.2056,339.4414,339.0223,339.4152,16674.0
2020-06-01 12:45:00,388.84,389.23,388.84,389.2,3917.0,339.4763,339.8168,339.4763,339.7906,3917.0
2020-06-01 12:50:00,389.09,389.64,388.93,389.59,4575.0,339.6945,340.1747,339.5548,340.1311,4575.0
2020-06-01 12:55:00,389.61,389.96,389.61,389.93,7020.0,340.1485,340.4541,340.1485,340.4279,7020.0
2020-06-01 13:00:00,389.86,390.98,389.79,390.98,3495.0,340.3668,341.3446,340.3057,341.3446,3495.0
2020-06-01 13:05:00,390.85,391.0,390.51,390.57,5302.0,341.2311,341.3621,340.9343,340.9866,5302.0
2020-06-01 13:10:00,390.63,391.09,390.56,391.09,3903.0,341.039,341.4406,340.9779,341.4406,3903.0
2020-06-01 13:15:00,391.13,391.4,390.92,390.92,3066.0,341.4756,341.7113,341.2922,341.2922,3066.0
2020-06-01 13:20:00,390.92,391.91,390.91,391.15,3570.0,341.2922,342.1565,341.2835,341.493,3570.0
2020-06-01 13:25:00,391.23,391.57,391.06,391.51,4250.0,341.5629,341.8597,341.4144,341.8073,4250.0
2020-06-01 13:30:00,391.37,391.8,391.09,391.41,3268.0,341.6851,342.0605,341.4406,341.72,3268.0
2020-06-01 13:35:00,391.61,391.61,391.37,391.54,2531.0,341.8946,341.8946,341.6851,341.8335,2531.0
2020-06-01 13:40:00,391.61,391.9,391.48,391.83,3926.0,341.8946,342.1478,341.7811,342.0867,3926.0
2020-06-01 13:45:00,391.76,391.9,391.48,391.6,4471.0,342.0256,342.1478,341.7811,341.8859,4471.0
2020-06-01 13:50:00,391.7,391.75,391.13,391.13,2486.0,341.9732,342.0168,341.4756,341.4756,2486.0
2020-06-01 13:55:00,391.03,391.13,390.39,390.6,5019.0,341.3883,341.4756,340.8295,341.0128,5019.0
2020-06-01 14:00:00,390.63,390.91,390.26,390.9,3075.0,341.039,341.2835,340.716,341.2748,3075.0
2020-06-01 14:05:00,390.71,391.09,390.63,391.09,2821.0,341.1089,341.4406,341.039,341.4406,2821.0
2020-06-01 14:10:00,391.27,391.37,391.12,391.14,2501.0,341.5978,341.6851,341.4668,341.4843,2501.0
2020-06-01 14:15:00,391.31,391.5,391.02,391.31,3068.0,341.6327,341.7986,341.3795,341.6327,3068.0
2020-06-01 14:20:00,391.3,391.3,390.75,390.79,4249.0,341.624,341.624,341.1438,341.1787,4249.0
2020-06-01 14:25:00,390.84,391.04,390.27,390.57,10916.0,341.2224,341.397,340.7247,340.9866,10916.0
2020-06-01 14:30:00,390.62,390.69,390.32,390.59,5067.0,341.0303,341.0914,340.7684,341.0041,5067.0
2020-06-01 14:35:00,390.5,391.15,390.09,391.15,19520.0,340.9255,341.493,340.5676,341.493,19520.0
2020-06-01 14:40:00,391.15,391.7,390.67,391.55,16353.0,341.493,341.9732,341.074,341.8422,16353.0
2020-06-01 14:45:00,391.35,391.37,390.71,391.0,13155.0,341.6676,341.6851,341.1089,341.3621,13155.0
2020-06-01 14:50:00,391.09,391.13,390.8,391.04,10511.0,341.4406,341.4756,341.1874,341.397,10511.0
2020-06-01 14:55:00,391.11,391.36,390.78,390.79,4255.0,341.4581,341.6764,341.17,341.1787,4255.0
2020-06-01 15:00:00,390.86,390.86,390.14,390.17,8376.0,341.2398,341.2398,340.6112,340.6374,8376.0
2020-06-01 15:05:00,390.12,390.26,389.54,389.76,12596.0,340.5938,340.716,340.0874,340.2795,12596.0
2020-06-01 15:10:00,389.66,389.66,389.08,389.16,2807.0,340.1922,340.1922,339.6858,339.7556,2807.0
2020-06-01 15:15:00,389.01,389.21,388.85,389.21,6244.0,339.6247,339.7993,339.485,339.7993,6244.0
2020-06-01 15:20:00,389.08,389.26,388.85,388.94,5104.0,339.6858,339.843,339.485,339.5636,5104.0
2020-06-01 15:25:00,388.93,389.13,388.66,388.79,3828.0,339.5548,339.7295,339.3191,339.4326,3828.0
2020-06-01 15:30:00,388.93,389.25,388.69,389.19,6960.0,339.5548,339.8342,339.3453,339.7818,6960.0
2020-06-01 15:35:00,389.05,389.08,388.48,388.79,5919.0,339.6596,339.6858,339.162,339.4326,5919.0
2020-06-01 15:40:00,388.65,389.06,388.52,389.06,6879.0,339.3104,339.6683,339.1969,339.6683,6879.0
2020-06-01 15:45:00,388.96,389.26,388.77,388.92,21464.0,339.581,339.843,339.4152,339.5461,21464.0
2020-06-01 15:50:00,388.74,389.17,388.5,388.67,26574.0,339.389,339.7644,339.1794,339.3279,26574.0
2020-06-01 15:55:00,388.67,389.17,388.52,388.82,44738.0,339.3279,339.7644,339.1969,339.4588,44738.0
2020-06-02 09:30:00,388.64,390.97,388.07,390.04,29806.0,339.3017,341.3359,338.804,340.5239,29806.0
2020-06-02 09:35:00,390.09,391.25,390.09,391.0,11510.0,340.5676,341.5803,340.5676,341.3621,11510.0
2020-06-02 09:40:00,391.25,391.87,390.88,391.02,10820.0,341.5803,342.1216,341.2573,341.3795,10820.0
2020-06-02 09:45:00,390.54,390.69,389.33,390.09,10047.0,340.9605,341.0914,339.9041,340.5676,10047.0
2020-06-02 09:50:00,389.98,389.98,388.73,389.64,3926.0,340.4715,340.4715,339.3802,340.1747,3926.0
2020-06-02 09:55:00,389.4,389.42,388.71,388.75,5419.0,339.9652,339.9826,339.3628,339.3977,5419.0
2020-06-02 10:00:00,388.8,388.8,387.53,388.02,12619.0,339.4414,339.4414,338.3326,338.7604,12619.0
2020-06-02 10:05:00,388.0,388.0,387.52,387.67,6271.0,338.7429,338.7429,338.3238,338.4548,6271.0
2020-06-02 10:10:00,387.74,388.11,387.0,387.31,14802.0,338.5159,338.8389,337.8699,338.1405,14802.0
2020-06-02 10:15:00,387.57,387.62,387.0,387.41,10682.0,338.3675,338.4112,337.8699,338.2278,10682.0
2020-06-02 10:20:00,387.2,387.66,386.99,387.54,7445.0,338.0445,338.4461,337.8611,338.3413,7445.0
2020-06-02 10:25:00,387.65,388.02,387.34,387.77,7239.0,338.4373,338.7604,338.1667,338.5421,7239.0
2020-06-02 10:30:00,387.9,388.29,387.69,387.83,24499.0,338.6556,338.9961,338.4723,338.5945,24499.0
2020-06-02 10:35:00,387.82,387.99,387.6,387.75,7496.0,338.5858,338.7342,338.3937,338.5247,7496.0
2020-06-02 10:40:00,388.01,388.87,387.82,387.84,16779.0,338.7516,339.5025,338.5858,338.6032,16779.0
2020-06-02 10:45:00,387.7,388.35,387.66,387.69,10674.0,338.481,339.0485,338.4461,338.4723,10674.0
2020-06-02 10:50:00,387.69,388.06,387.5,387.86,17249.0,338.4723,338.7953,338.3064,338.6207,17249.0
2020-06-02 10:55:00,387.98,387.99,387.38,387.79,12928.0,338.7255,338.7342,338.2016,338.5596,12928.0
2020-06-02 11:00:00,387.83,388.4,387.83,388.24,14255.0,338.5945,339.0921,338.5945,338.9524,14255.0
2020-06-02 11:05:00,388.24,388.29,388.01,388.29,9394.0,338.9524,338.9961,338.7516,338.9961,9394.0
2020-06-02 11:10:00,388.31,389.08,388.29,388.94,6280.0,339.0136,339.6858,338.9961,339.5636,6280.0
2020-06-02 11:15:00,388.92,389.12,388.8,388.88,11881.0,339.5461,339.7207,339.4414,339.5112,11881.0
2020-06-02 11:20:00,388.92,389.05,388.74,388.85,5718.0,339.5461,339.6596,339.389,339.485,5718.0
2020-06-02 11:25:00,388.88,390.95,388.88,390.82,7281.0,339.5112,341.3184,339.5112,341.2049,7281.0
2020-06-02 11:30:00,390.74,391.44,390.47,391.19,6594.0,341.1351,341.7462,340.8993,341.5279,6594.0
2020-06-02 11:35:00,391.25,391.32,390.81,390.87,4905.0,341.5803,341.6414,341.1962,341.2486,4905.0
2020-06-02 11:40:00,390.97,391.43,390.97,391.33,3067.0,341.3359,341.7375,341.3359,341.6502,3067.0
2020-06-02 11:45:00,391.5,391.85,391.02,391.08,7570.0,341.7986,342.1042,341.3795,341.4319,7570.0
2020-06-02 11:50:00,390.83,391.21,390.17,390.83,7419.0,341.2136,341.5454,340.6374,341.2136,7419.0
2020-06-02 11:55:00,390.86,391.22,390.69,391.22,5703.0,341.2398,341.5541,341.0914,341.5541,5703.0
2020-06-02 12:00:00,391.22,391.68,391.17,391.35,3189.0,341.5541,341.9557,341.5105,341.6676,3189.0
2020-06-02 12:05:00,391.37,391.78,391.36,391.7,3821.0,341.6851,342.043,341.6764,341.9732,3821.0
2020-06-02 12:10:00,391.86,392.17,391.86,392.05,7110.0,342.1129,342.3835,342.1129,342.2788,7110.0
2020-06-02 12:15:00,391.92,391.92,391.66,391.83,3997.0,342.1653,342.1653,341.9383,342.0867,3997.0
2020-06-02 12:20:00,391.8,391.8,391.24,391.36,4331.0,342.0605,342.0605,341.5716,341.6764,4331.0
2020-06-02 12:25:00,391.24,391.55,391.15,391.51,4916.0,341.5716,341.8422,341.493,341.8073,4916.0
2020-06-02 12:30:00,391.52,391.94,391.47,391.85,3927.0,341.816,342.1827,341.7724,342.1042,3927.0
2020-06-02 12:35:00,391.77,392.05,391.68,391.9,11915.0,342.0343,342.2788,341.9557,342.1478,11915.0
2020-06-02 12:40:00,391.81,392.51,391.81,392.4,8086.0,342.0692,342.6804,342.0692,342.5843,8086.0
2020-06-02 12:45:00,392.4,392.47,392.01,392.07,6003.0,342.5843,342.6454,342.2438,342.2962,6003.0
2020-06-02 12:50:00,392.06,392.06,391.58,391.96,4447.0,342.2875,342.2875,341.8684,342.2002,4447.0
2020-06-02 12:55:00,391.78,391.97,391.65,391.87,2528.0,342.043,342.2089,341.9295,342.1216,2528.0
2020-06-02 13:00:00,391.9,392.23,391.81,392.08,5033.0,342.1478,342.4359,342.0692,342.305,5033.0
2020-06-02 13:05:00,392.12,392.39,391.66,392.27,9969.0,342.3399,342.5756,341.9383,342.4708,9969.0
2020-06-02 13:10:00,392.25,392.96,392.12,392.85,3528.0,342.4534,343.0732,342.3399,342.9772,3528.0
2020-06-02 13:15:00,392.79,393.23,392.68,393.03,6435.0,342.9248,343.309,342.8288,343.1343,6435.0
2020-06-02 13:20:00,393.0,393.15,392.8,392.86,3997.0,343.1082,343.2391,342.9335,342.9859,3997.0
2020-06-02 13:25:00,392.9,393.18,392.78,392.98,3507.0,343.0209,343.2653,342.9161,343.0907,3507.0
2020-06-02 13:30:00,392.86,392.91,392.7,392.89,5699.0,342.9859,343.0296,342.8462,343.0121,5699.0
2020-06-02 13:35:00,392.83,392.98,392.65,392.72,7306.0,342.9597,343.0907,342.8026,342.8637,7306.0
2020-06-02 13:40:00,392.69,392.7,392.28,392.5,8731.0,342.8375,342.8462,342.4796,342.6716,8731.0
2020-06-02 13:45:00,392.43,392.43,391.06,391.1,6971.0,342.6105,342.6105,341.4144,341.4494,6971.0
2020-06-02 13:50:00,391.25,391.42,391.0,391.06,5715.0,341.5803,341.7287,341.3621,341.4144,5715.0
2020-06-02 13:55:00,391.0,391.0,390.51,390.52,10189.0,341.3621,341.3621,340.9343,340.943,10189.0
2020-06-02 14:00:00,390.54,391.57,390.49,391.49,8101.0,340.9605,341.8597,340.9168,341.7899,8101.0
2020-06-02 14:05:00,391.47,391.49,390.26,390.34,5200.0,341.7724,341.7899,340.716,340.7858,5200.0
2020-06-02 14:10:00,390.35,390.83,390.35,390.83,1732.0,340.7946,341.2136,340.7946,341.2136,1732.0
2020-06-02 14:15:00,390.99,391.31,390.92,390.92,3626.0,341.3533,341.6327,341.2922,341.2922,3626.0
2020-06-02 14:20:00,391.04,391.84,391.03,391.81,5214.0,341.397,342.0954,341.3883,342.0692,5214.0
2020-06-02 14:25:00,391.8,391.8,391.1,391.25,5381.0,342.0605,342.0605,341.4494,341.5803,5381.0
2020-06-02 14:30:00,391.08,391.09,390.9,390.97,3933.0,341.4319,341.4406,341.2748,341.3359,3933.0
2020-06-02 14:35:00,391.07,391.14,390.41,390.58,5806.0,341.4232,341.4843,340.847,340.9954,5806.0
2020-06-02 14:40:00,390.49,390.78,390.33,390.67,3864.0,340.9168,341.17,340.7771,341.074,3864.0
2020-06-02 14:45:00,390.8,390.99,390.79,390.9,3754.0,341.1874,341.3533,341.1787,341.2748,3754.0
2020-06-02 14:50:00,391.09,391.14,390.52,390.69,6477.0,341.4406,341.4843,340.943,341.0914,6477.0
2020-06-02 14:55:00,390.56,391.01,390.55,390.93,5487.0,340.9779,341.3708,340.9692,341.3009,5487.0
2020-06-02 15:00:00,390.91,391.0,390.38,390.61,3450.0,341.2835,341.3621,340.8208,341.0216,3450.0
2020-06-02 15:05:00,390.64,390.74,390.0,390.0,3767.0,341.0478,341.1351,340.489,340.489,3767.0
2020-06-02 15:10:00,389.89,390.36,389.82,389.97,7200.0,340.393,340.8033,340.3319,340.4628,7200.0
2020-06-02 15:15:00,390.06,390.16,389.94,390.1,4371.0,340.5414,340.6287,340.4366,340.5763,4371.0
2020-06-02 15:20:00,390.06,390.24,389.99,390.13,6138.0,340.5414,340.6985,340.4803,340.6025,6138.0
2020-06-02 15:25:00,390.07,390.08,389.68,389.74,8425.0,340.5501,340.5589,340.2096,340.262,8425.0
2020-06-02 15:30:00,389.74,389.82,389.24,389.24,9275.0,340.262,340.3319,339.8255,339.8255,9275.0
2020-06-02 15:35:00,389.36,389.41,389.03,389.07,6835.0,339.9303,339.9739,339.6422,339.6771,6835.0
2020-06-02 15:40:00,389.14,389.42,388.82,389.42,9169.0,339.7382,339.9826,339.4588,339.9826,9169.0
2020-06-02 15:45:00,389.46,389.79,389.13,389.49,14520.0,340.0176,340.3057,339.7295,340.0438,14520.0
2020-06-02 15:50:00,389.44,389.88,388.49,388.55,26583.0,340.0001,340.3842,339.1707,339.2231,26583.0
2020-06-02 15:55:00,388.7,389.6,388.31,389.6,76755.0,339.354,340.1398,339.0136,340.1398,76755.0
2020-06-03 09:30:00,393.8,394.88,392.59,393.52,35433.0,343.8066,344.7495,342.7502,343.5621,35433.0
2020-06-03 09:35:00,393.88,395.0,393.02,394.93,17186.0,343.8764,344.8543,343.1256,344.7931,17186.0
2020-06-03 09:40:00,395.1,396.03,394.77,396.0,9944.0,344.9416,345.7535,344.6535,345.7273,9944.0
2020-06-03 09:45:00,396.08,396.45,394.46,394.82,16577.0,345.7971,346.1202,344.3828,344.6971,16577.0
2020-06-03 09:50:00,395.0,395.08,394.57,394.58,4977.0,344.8543,344.9241,344.4788,344.4876,4977.0
2020-06-03 09:55:00,394.28,394.36,393.65,394.05,4516.0,344.2257,344.2955,343.6756,344.0249,4516.0
2020-06-03 10:00:00,394.3,394.64,393.62,394.59,8563.0,344.2431,344.54,343.6494,344.4963,8563.0
2020-06-03 10:05:00,394.54,394.54,393.5,393.63,14377.0,344.4527,344.4527,343.5447,343.6582,14377.0
2020-06-03 10:10:00,393.52,394.71,393.37,394.56,11725.0,343.5621,344.6011,343.4312,344.4701,11725.0
2020-06-03 10:15:00,394.5,394.6,393.98,394.6,3704.0,344.4177,344.505,343.9637,344.505,3704.0
2020-06-03 10:20:00,394.76,395.68,394.47,395.68,7677.0,344.6447,345.4479,344.3915,345.4479,7677.0
2020-06-03 10:25:00,395.58,395.97,395.43,395.8,9993.0,345.3606,345.7011,345.2297,345.5527,9993.0
2020-06-03 10:30:00,395.74,396.41,395.74,396.37,3899.0,345.5003,346.0853,345.5003,346.0503,3899.0
2020-06-03 10:35:00,396.29,396.68,396.25,396.68,5565.0,345.9805,346.321,345.9456,346.321,5565.0
2020-06-03 10:40:00,396.71,397.39,396.71,397.14,8577.0,346.3472,346.9408,346.3472,346.7226,8577.0
2020-06-03 10:45:00,397.04,397.67,397.04,397.37,4455.0,346.6353,347.1853,346.6353,346.9234,4455.0
2020-06-03 10:50:00,397.44,397.58,397.17,397.54,4862.0,346.9845,347.1067,346.7488,347.0718,4862.0
2020-06-03 10:55:00,397.59,397.8,396.95,396.97,6920.0,347.1155,347.2988,346.5567,346.5742,6920.0
2020-06-03 11:00:00,396.98,397.29,396.46,397.29,7299.0,346.5829,346.8535,346.1289,346.8535,7299.0
2020-06-03 11:05:00,397.35,398.0,397.23,398.0,3941.0,346.9059,347.4734,346.8012,347.4734,3941.0
2020-06-03 11:10:00,398.26,398.63,398.04,398.46,6465.0,347.7004,348.0234,347.5083,347.875,6465.0
2020-06-03 11:15:00,398.42,398.8,397.65,397.65,8012.0,347.8401,348.1718,347.1678,347.1678,8012.0
2020-06-03 11:20:00,397.65,397.76,396.77,396.77,8204.0,347.1678,347.2639,346.3996,346.3996,8204.0
2020-06-03 11:25:00,396.78,397.13,396.65,397.02,5801.0,346.4083,346.7138,346.2948,346.6178,5801.0
2020-06-03 11:30:00,397.23,397.79,396.88,397.78,5843.0,346.8012,347.2901,346.4956,347.2813,5843.0
2020-06-03 11:35:00,397.76,398.7,397.66,398.69,8516.0,347.2639,348.0845,347.1766,348.0758,8516.0
2020-06-03 11:40:00,398.78,399.33,398.69,399.01,7039.0,348.1544,348.6346,348.0758,348.3552,7039.0
2020-06-03 11:45:00,399.04,399.26,398.89,399.1,4075.0,348.3814,348.5734,348.2504,348.4338,4075.0
2020-06-03 11:50:00,399.15,399.84,399.15,399.45,5235.0,348.4774,349.0798,348.4774,348.7393,5235.0
2020-06-03 11:55:00,399.44,399.76,399.37,399.53,7272.0,348.7306,349.01,348.6695,348.8092,7272.0
2020-06-03 12:00:00,399.61,399.95,399.59,399.84,7395.0,348.879,349.1758,348.8615,349.0798,7395.0
2020-06-03 12:05:00,399.75,399.75,399.0,399.07,8400.0,349.0012,349.0012,348.3464,348.4076,8400.0
2020-06-03 12:10:00,399.23,399.62,399.07,399.31,8411.0,348.5473,348.8877,348.4076,348.6171,8411.0
2020-06-03 12:15:00,399.42,399.48,399.06,399.33,5327.0,348.7131,348.7655,348.3988,348.6346,5327.0
2020-06-03 12:20:00,398.91,398.97,398.43,398.47,3753.0,348.2679,348.3203,347.8488,347.8837,3753.0
2020-06-03 12:25:00,398.41,399.09,398.32,398.95,15090.0,347.8314,348.425,347.7528,348.3028,15090.0
2020-06-03 12:30:00,398.95,398.98,398.7,398.87,2435.0,348.3028,348.329,348.0845,348.233,2435.0
2020-06-03 12:35:00,398.86,398.86,398.17,398.21,4400.0,348.2242,348.2242,347.6218,347.6567,4400.0
2020-06-03 12:40:00,398.27,398.4,398.1,398.15,3835.0,347.7091,347.8226,347.5607,347.6044,3835.0
2020-06-03 12:45:00,398.23,398.32,398.15,398.31,2084.0,347.6742,347.7528,347.6044,347.744,2084.0
2020-06-03 12:50:00,398.33,398.36,397.94,398.04,5052.0,347.7615,347.7877,347.421,347.5083,5052.0
2020-06-03 12:55:00,398.1,398.1,397.51,397.59,2731.0,347.5607,347.5607,347.0456,347.1155,2731.0
2020-06-03 13:00:00,397.71,398.25,397.71,397.87,3985.0,347.2202,347.6917,347.2202,347.3599,3985.0
2020-06-03 13:05:00,397.98,398.14,397.98,398.09,3545.0,347.4559,347.5956,347.4559,347.552,3545.0
2020-06-03 13:10:00,398.15,398.38,398.07,398.36,3050.0,347.6044,347.8052,347.5345,347.7877,3050.0
2020-06-03 13:15:00,398.42,398.52,398.16,398.43,5662.0,347.8401,347.9274,347.6131,347.8488,5662.0
2020-06-03 13:20:00,398.45,398.59,398.15,398.22,6046.0,347.8663,347.9885,347.6044,347.6655,6046.0
2020-06-03 13:25:00,398.26,398.45,398.01,398.24,4870.0,347.7004,347.8663,347.4821,347.6829,4870.0
2020-06-03 13:30:00,398.14,398.22,397.87,397.92,9299.0,347.5956,347.6655,347.3599,347.4036,9299.0
2020-06-03 13:35:00,398.1,398.11,397.69,397.75,4801.0,347.5607,347.5694,347.2028,347.2551,4801.0
2020-06-03 13:40:00,397.79,397.8,396.5,396.5,24789.0,347.2901,347.2988,346.1638,346.1638,24789.0
2020-06-03 13:45:00,396.42,396.52,395.91,396.24,5077.0,346.094,346.1813,345.6487,345.9368,5077.0
2020-06-03 13:50:00,396.08,396.51,396.07,396.07,1925.0,345.7971,346.1726,345.7884,345.7884,1925.0
2020-06-03 13:55:00,396.06,396.48,395.97,396.48,4314.0,345.7797,346.1464,345.7011,346.1464,4314.0
2020-06-03 14:00:00,396.37,397.32,396.37,397.26,9548.0,346.0503,346.8797,346.0503,346.8273,9548.0
2020-06-03 14:05:00,397.21,400.27,397.03,400.03,68814.0,346.7837,349.4552,346.6265,349.2457,68814.0
2020-06-03 14:10:00,400.23,401.12,400.12,400.98,11418.0,349.4203,350.1973,349.3243,350.0751,11418.0
2020-06-03 14:15:00,400.97,401.43,400.74,401.25,18513.0,350.0664,350.468,349.8656,350.3108,18513.0
2020-06-03 14:20:00,401.2,401.43,400.73,401.3,8619.0,350.2672,350.468,349.8568,350.3545,8619.0
2020-06-03 14:25:00,401.32,401.32,400.59,401.22,7604.0,350.3719,350.3719,349.7346,350.2846,7604.0
2020-06-03 14:30:00,401.1,401.1,400.52,400.76,5010.0,350.1799,350.1799,349.6735,349.883,5010.0
2020-06-03 14:35:00,400.8,401.47,400.8,401.18,4090.0,349.9179,350.5029,349.9179,350.2497,4090.0
2020-06-03 14:40:00,401.2,401.64,401.09,401.44,5203.0,350.2672,350.6513,350.1711,350.4767,5203.0
2020-06-03 14:45:00,401.44,402.0,401.02,401.51,11330.0,350.4767,350.9656,350.11,350.5378,11330.0
2020-06-03 14:50:00,401.44,402.0,401.35,401.73,10012.0,350.4767,350.9656,350.3981,350.7299,10012.0
2020-06-03 14:55:00,401.72,401.88,400.88,400.88,8162.0,350.7211,350.8608,349.9878,349.9878,8162.0
2020-06-03 15:00:00,400.78,401.26,400.39,401.22,9652.0,349.9005,350.3195,349.56,350.2846,9652.0
2020-06-03 15:05:00,401.18,401.61,401.12,401.17,11671.0,350.2497,350.6251,350.1973,350.241,11671.0
2020-06-03 15:10:00,401.35,401.53,400.61,400.67,8386.0,350.3981,350.5553,349.7521,349.8044,8386.0
2020-06-03 15:15:00,400.65,401.3,400.65,401.22,7645.0,349.787,350.3545,349.787,350.2846,7645.0
2020-06-03 15:20:00,401.2,401.67,400.89,401.42,6420.0,350.2672,350.6775,349.9965,350.4592,6420.0
2020-06-03 15:25:00,401.49,401.99,401.49,401.9,5980.0,350.5203,350.9569,350.5203,350.8783,5980.0
2020-06-03 15:30:00,401.88,402.71,401.84,402.69,12210.0,350.8608,351.5855,350.8259,351.568,12210.0
2020-06-03 15:35:00,402.7,403.0,402.43,403.0,14600.0,351.5767,351.8386,351.341,351.8386,14600.0
2020-06-03 15:40:00,403.05,403.13,401.94,401.94,21485.0,351.8823,351.9521,350.9132,350.9132,21485.0
2020-06-03 15:45:00,401.8,402.28,401.37,402.11,15066.0,350.791,351.21,350.4156,351.0616,15066.0
2020-06-03 15:50:00,402.24,403.51,402.24,403.32,36908.0,351.1751,352.2839,351.1751,352.118,36908.0
2020-06-03 15:55:00,403.22,403.6,402.26,402.62,51404.0,352.0307,352.3625,351.1926,351.5069,51404.0
2020-06-04 09:30:00,401.78,402.94,400.27,402.58,30909.0,350.7735,351.7863,349.4552,351.472,30909.0
2020-06-04 09:35:00,402.85,404.87,402.84,403.18,19276.0,351.7077,353.4712,351.699,351.9958,19276.0
2020-06-04 09:40:00,403.37,403.8,402.07,403.32,7794.0,352.1617,352.5371,351.0267,352.118,7794.0
2020-06-04 09:45:00,403.51,403.82,401.08,401.65,13606.0,352.2839,352.5545,350.1624,350.66,13606.0
2020-06-04 09:50:00,401.78,403.51,400.93,403.51,13312.0,350.7735,352.2839,350.0314,352.2839,13312.0
2020-06-04 09:55:00,403.32,403.5,402.0,402.56,17130.0,352.118,352.2752,350.9656,351.4545,17130.0
2020-06-04 10:00:00,402.71,403.42,402.6,403.2,6970.0,351.5855,352.2053,351.4894,352.0133,6970.0
2020-06-04 10:05:00,403.19,403.2,401.92,401.97,5281.0,352.0045,352.0133,350.8958,350.9394,5281.0
2020-06-04 10:10:00,401.63,402.16,401.37,402.16,6328.0,350.6426,351.1053,350.4156,351.1053,6328.0
2020-06-04 10:15:00,402.43,402.64,402.35,402.39,2364.0,351.341,351.5243,351.2712,351.3061,2364.0
2020-06-04 10:20:00,402.47,402.47,400.7,400.99,9517.0,351.3759,351.3759,349.8306,350.0838,9517.0
2020-06-04 10:25:00,401.13,401.28,400.84,401.03,3906.0,350.206,350.337,349.9529,350.1187,3906.0
2020-06-04 10:30:00,401.08,402.12,401.08,402.04,7131.0,350.1624,351.0704,350.1624,351.0005,7131.0
2020-06-04 10:35:00,402.04,403.41,402.04,403.05,5787.0,351.0005,352.1966,351.0005,351.8823,5787.0
2020-06-04 10:40:00,402.69,403.18,402.49,402.49,5409.0,351.568,351.9958,351.3934,351.3934,5409.0
2020-06-04 10:45:00,402.58,403.1,402.02,403.08,4771.0,351.472,351.9259,350.9831,351.9085,4771.0
2020-06-04 10:50:00,403.25,403.41,402.62,403.18,6538.0,352.0569,352.1966,351.5069,351.9958,6538.0
2020-06-04 10:55:00,403.19,403.95,403.19,403.88,6661.0,352.0045,352.668,352.0045,352.6069,6661.0
2020-06-04 11:00:00,404.0,404.14,403.41,403.56,2953.0,352.7117,352.8339,352.1966,352.3276,2953.0
2020-06-04 11:05:00,403.43,403.6,402.9,403.08,6853.0,352.2141,352.3625,351.7513,351.9085,6853.0
2020-06-04 11:10:00,403.04,403.72,402.87,403.19,6392.0,351.8736,352.4672,351.7251,352.0045,6392.0
2020-06-04 11:15:00,403.33,403.84,403.13,403.23,5328.0,352.1267,352.572,351.9521,352.0394,5328.0
2020-06-04 11:20:00,403.19,403.45,402.9,403.21,6302.0,352.0045,352.2315,351.7513,352.022,6302.0
2020-06-04 11:25:00,403.16,403.5,402.98,403.48,8623.0,351.9783,352.2752,351.8212,352.2577,8623.0
2020-06-04 11:30:00,403.49,403.49,402.93,403.09,5717.0,352.2664,352.2664,351.7775,351.9172,5717.0
2020-06-04 11:35:00,403.09,403.17,402.16,402.35,5285.0,351.9172,351.9871,351.1053,351.2712,5285.0
2020-06-04 11:40:00,402.35,402.35,401.38,401.5,11161.0,351.2712,351.2712,350.4243,350.5291,11161.0
2020-06-04 11:45:00,401.65,401.65,400.93,401.19,7645.0,350.66,350.66,350.0314,350.2584,7645.0
2020-06-04 11:50:00,401.15,401.39,400.96,401.22,6538.0,350.2235,350.433,350.0576,350.2846,6538.0
2020-06-04 11:55:00,401.31,402.0,401.31,401.55,4443.0,350.3632,350.9656,350.3632,350.5727,4443.0
2020-06-04 12:00:00,401.52,401.52,400.91,401.06,3269.0,350.5465,350.5465,350.014,350.1449,3269.0
2020-06-04 12:05:00,400.95,401.25,400.72,400.91,6706.0,350.0489,350.3108,349.8481,350.014,6706.0
2020-06-04 12:10:00,400.8,400.8,400.1,400.1,5051.0,349.9179,349.9179,349.3068,349.3068,5051.0
2020-06-04 12:15:00,400.04,400.54,399.62,400.46,12070.0,349.2544,349.6909,348.8877,349.6211,12070.0
2020-06-04 12:20:00,400.43,400.98,400.28,400.59,5186.0,349.5949,350.0751,349.464,349.7346,5186.0
2020-06-04 12:25:00,400.48,400.65,399.9,400.59,4550.0,349.6386,349.787,349.1322,349.7346,4550.0
2020-06-04 12:30:00,400.5,400.5,399.0,399.03,12824.0,349.656,349.656,348.3464,348.3726,12824.0
2020-06-04 12:35:00,399.12,399.98,399.11,399.85,5017.0,348.4512,349.202,348.4425,349.0885,5017.0
2020-06-04 12:40:00,399.68,400.0,399.58,399.58,3650.0,348.9401,349.2195,348.8528,348.8528,3650.0
2020-06-04 12:45:00,399.51,399.67,399.26,399.53,4997.0,348.7917,348.9314,348.5734,348.8092,4997.0
2020-06-04 12:50:00,399.56,400.4,399.44,400.39,9371.0,348.8354,349.5687,348.7306,349.56,9371.0
2020-06-04 12:55:00,400.48,400.91,400.1,400.82,3794.0,349.6386,350.014,349.3068,349.9354,3794.0
2020-06-04 13:00:00,400.82,401.38,400.79,401.29,6775.0,349.9354,350.4243,349.9092,350.3457,6775.0
2020-06-04 13:05:00,401.25,402.01,400.65,402.01,8812.0,350.3108,350.9743,349.787,350.9743,8812.0
2020-06-04 13:10:00,402.01,402.01,401.61,401.76,5884.0,350.9743,350.9743,350.6251,350.7561,5884.0
2020-06-04 13:15:00,401.81,402.39,401.55,401.58,11771.0,350.7997,351.3061,350.5727,350.5989,11771.0
2020-06-04 13:20:00,401.72,402.04,401.46,401.53,4058.0,350.7211,351.0005,350.4941,350.5553,4058.0
2020-06-04 13:25:00,401.52,401.58,401.22,401.29,3328.0,350.5465,350.5989,350.2846,350.3457,3328.0
2020-06-04 13:30:00,401.37,401.53,400.55,400.55,8088.0,350.4156,350.5553,349.6997,349.6997,8088.0
2020-06-04 13:35:00,400.54,401.41,400.53,401.41,9997.0,349.6909,350.4505,349.6822,350.4505,9997.0
2020-06-04 13:40:00,401.28,401.93,401.28,401.62,3699.0,350.337,350.9045,350.337,350.6338,3699.0
2020-06-04 13:45:00,401.72,402.11,401.42,401.9,3611.0,350.7211,351.0616,350.4592,350.8783,3611.0
2020-06-04 13:50:00,401.9,401.93,400.54,400.79,4651.0,350.8783,350.9045,349.6909,349.9092,4651.0
2020-06-04 13:55:00,400.82,401.19,400.68,400.87,4762.0,349.9354,350.2584,349.8132,349.9791,4762.0
2020-06-04 14:00:00,400.69,400.85,400.23,400.58,4906.0,349.8219,349.9616,349.4203,349.7259,4906.0
2020-06-04 14:05:00,400.49,400.49,399.56,399.67,7332.0,349.6473,349.6473,348.8354,348.9314,7332.0
2020-06-04 14:10:00,399.89,400.35,399.85,400.23,2854.0,349.1235,349.5251,349.0885,349.4203,2854.0
2020-06-04 14:15:00,400.36,400.59,399.94,400.59,3312.0,349.5338,349.7346,349.1671,349.7346,3312.0
2020-06-04 14:20:00,400.56,400.83,400.31,400.83,13768.0,349.7084,349.9441,349.4901,349.9441,13768.0
2020-06-04 14:25:00,400.8,401.04,400.69,400.92,8150.0,349.9179,350.1275,349.8219,350.0227,8150.0
2020-06-04 14:30:00,401.02,401.36,400.82,400.98,11149.0,350.11,350.4068,349.9354,350.0751,11149.0
2020-06-04 14:35:00,400.83,400.94,400.49,400.56,2743.0,349.9441,350.0402,349.6473,349.7084,2743.0
2020-06-04 14:40:00,400.63,400.95,400.47,400.63,5831.0,349.7695,350.0489,349.6298,349.7695,5831.0
2020-06-04 14:45:00,400.62,401.13,400.59,401.13,3295.0,349.7608,350.206,349.7346,350.206,3295.0
2020-06-04 14:50:00,401.0,401.48,401.0,401.48,2956.0,350.0925,350.5116,350.0925,350.5116,2956.0
2020-06-04 14:55:00,401.55,401.89,400.84,400.84,17051.0,350.5727,350.8696,349.9529,349.9529,17051.0
2020-06-04 15:00:00,400.94,401.27,400.88,400.88,5379.0,350.0402,350.3283,349.9878,349.9878,5379.0
2020-06-04 15:05:00,400.88,400.89,400.32,400.67,8195.0,349.9878,349.9965,349.4989,349.8044,8195.0
2020-06-04 15:10:00,400.67,400.78,400.14,400.18,6391.0,349.8044,349.9005,349.3417,349.3766,6391.0
2020-06-04 15:15:00,400.17,400.52,399.99,400.43,8903.0,349.3679,349.6735,349.2108,349.5949,8903.0
2020-06-04 15:20:00,400.23,400.61,400.1,400.4,6248.0,349.4203,349.7521,349.3068,349.5687,6248.0
2020-06-04 15:25:00,400.61,401.03,400.55,401.03,10025.0,349.7521,350.1187,349.6997,350.1187,10025.0
2020-06-04 15:30:00,401.07,402.04,401.07,401.86,8833.0,350.1537,351.0005,350.1537,350.8434,8833.0
2020-06-04 15:35:00,401.64,401.78,400.6,400.69,10176.0,350.6513,350.7735,349.7433,349.8219,10176.0
2020-06-04 15:40:00,400.58,401.06,400.55,400.73,9569.0,349.7259,350.1449,349.6997,349.8568,9569.0
2020-06-04 15:45:00,400.73,401.68,400.59,401.45,9704.0,349.8568,350.6862,349.7346,350.4854,9704.0
2020-06-04 15:50:00,401.55,402.63,401.53,402.63,33101.0,350.5727,351.5156,350.5553,351.5156,33101.0
2020-06-04 15:55:00,402.63,403.92,402.63,403.91,64239.0,351.5156,352.6418,351.5156,352.6331,64239.0
2020-06-05 09:30:00,410.0,412.56,409.18,409.63,102875.0,357.95,360.185,357.2341,357.627,102875.0
2020-06-05 09:35:00,409.16,410.45,406.61,407.27,34657.0,357.2166,358.3429,354.9903,355.5666,34657.0
2020-06-05 09:40:00,407.64,408.95,406.6,407.7,7505.0,355.8896,357.0333,354.9816,355.942,7505.0
2020-06-05 09:45:00,408.11,408.52,406.45,406.7,13751.0,356.2999,356.6579,354.8507,355.0689,13751.0
2020-06-05 09:50:00,406.85,408.28,406.79,408.01,8727.0,355.1999,356.4483,355.1475,356.2126,8727.0
2020-06-05 09:55:00,408.16,408.88,407.68,408.75,11504.0,356.3436,356.9722,355.9245,356.8587,11504.0
2020-06-05 10:00:00,408.91,412.57,408.91,412.57,13377.0,356.9984,360.1937,356.9984,360.1937,13377.0
2020-06-05 10:05:00,412.34,413.0,411.74,412.31,25362.0,359.9929,360.5691,359.4691,359.9667,25362.0
2020-06-05 10:10:00,412.55,413.17,411.63,412.59,20746.0,360.1763,360.7175,359.3731,360.2112,20746.0
2020-06-05 10:15:00,412.17,412.45,411.29,411.29,31159.0,359.8445,360.089,359.0762,359.0762,31159.0
2020-06-05 10:20:00,411.44,411.77,411.02,411.53,11385.0,359.2072,359.4953,358.8405,359.2857,11385.0
2020-06-05 10:25:00,411.49,411.65,410.72,410.83,6999.0,359.2508,359.3905,358.5786,358.6746,6999.0
2020-06-05 10:30:00,410.69,411.35,410.68,411.27,3425.0,358.5524,359.1286,358.5437,359.0588,3425.0
2020-06-05 10:35:00,411.27,412.0,411.09,411.68,9989.0,359.0588,359.6961,358.9016,359.4167,9989.0
2020-06-05 10:40:00,411.55,412.0,411.12,411.83,9736.0,359.3032,359.6961,358.9278,359.5477,9736.0
2020-06-05 10:45:00,411.89,412.47,411.66,412.35,8548.0,359.6,360.1064,359.3992,360.0016,8548.0
2020-06-05 10:50:00,412.48,413.51,412.48,413.37,14610.0,360.1151,361.0144,360.1151,360.8922,14610.0
2020-06-05 10:55:00,413.33,413.82,413.15,413.7,14474.0,360.8572,361.285,360.7001,361.1803,14474.0
2020-06-05 11:00:00,413.97,414.88,413.81,414.79,14768.0,361.416,362.2105,361.2763,362.1319,14768.0
2020-06-05 11:05:00,414.67,415.0,413.66,413.99,13492.0,362.0271,362.3152,361.1453,361.4334,13492.0
2020-06-05 11:10:00,413.86,414.35,413.51,414.21,5486.0,361.32,361.7477,361.0144,361.6255,5486.0
2020-06-05 11:15:00,414.06,414.07,413.36,413.6,13553.0,361.4946,361.5033,360.8834,361.093,13553.0
2020-06-05 11:20:00,413.56,414.52,413.53,414.52,7222.0,361.058,361.8962,361.0318,361.8962,7222.0
2020-06-05 11:25:00,414.83,415.27,414.43,415.25,16862.0,362.1668,362.551,361.8176,362.5335,16862.0
2020-06-05 11:30:00,415.11,416.0,414.54,414.79,9289.0,362.4113,363.1883,361.9136,362.1319,9289.0
2020-06-05 11:35:00,414.84,414.84,413.14,413.71,6400.0,362.1755,362.1755,360.6914,361.189,6400.0
2020-06-05 11:40:00,413.66,413.91,412.45,412.58,10337.0,361.1453,361.3636,360.089,360.2025,10337.0
2020-06-05 11:45:00,412.65,412.93,411.78,412.12,9617.0,360.2636,360.508,359.504,359.8008,9617.0
2020-06-05 11:50:00,411.99,413.67,411.97,413.54,5364.0,359.6874,361.1541,359.6699,361.0406,5364.0
2020-06-05 11:55:00,413.46,413.56,412.73,412.88,6140.0,360.9707,361.058,360.3334,360.4644,6140.0
2020-06-05 12:00:00,413.26,413.28,412.86,413.11,3978.0,360.7961,360.8136,360.4469,360.6652,3978.0
2020-06-05 12:05:00,413.04,413.4,412.74,412.84,5421.0,360.6041,360.9184,360.3421,360.4294,5421.0
2020-06-05 12:10:00,412.74,412.74,412.12,412.2,3300.0,360.3421,360.3421,359.8008,359.8707,3300.0
2020-06-05 12:15:00,412.05,412.33,411.21,411.24,6063.0,359.7397,359.9842,359.0064,359.0326,6063.0
2020-06-05 12:20:00,411.5,411.98,411.4,411.8,3269.0,359.2596,359.6786,359.1723,359.5215,3269.0
2020-06-05 12:25:00,411.67,412.5,411.67,412.16,6446.0,359.408,360.1326,359.408,359.8358,6446.0
2020-06-05 12:30:00,412.36,412.68,412.18,412.54,6057.0,360.0104,360.2898,359.8532,360.1675,6057.0
2020-06-05 12:35:00,412.66,413.07,411.95,412.6,8651.0,360.2723,360.6302,359.6524,360.2199,8651.0
2020-06-05 12:40:00,412.49,412.78,412.26,412.43,2481.0,360.1239,360.3771,359.9231,360.0715,2481.0
2020-06-05 12:45:00,412.45,413.0,412.31,412.85,2532.0,360.089,360.5691,359.9667,360.4382,2532.0
2020-06-05 12:50:00,412.81,413.09,412.57,412.63,3324.0,360.4033,360.6477,360.1937,360.2461,3324.0
2020-06-05 12:55:00,412.43,412.9,412.43,412.87,3324.0,360.0715,360.4818,360.0715,360.4556,3324.0
2020-06-05 13:00:00,412.84,412.84,412.03,412.55,8915.0,360.4294,360.4294,359.7223,360.1763,8915.0
2020-06-05 13:05:00,412.59,412.89,412.47,412.74,5385.0,360.2112,360.4731,360.1064,360.3421,5385.0
2020-06-05 13:10:00,412.93,413.1,412.36,412.37,4269.0,360.508,360.6564,360.0104,360.0191,4269.0
2020-06-05 13:15:00,412.34,412.37,411.86,412.02,9342.0,359.9929,360.0191,359.5739,359.7135,9342.0
2020-06-05 13:20:00,412.04,413.22,412.04,412.72,6730.0,359.731,360.7612,359.731,360.3247,6730.0
2020-06-05 13:25:00,412.68,413.12,412.68,412.75,7173.0,360.2898,360.6739,360.2898,360.3509,7173.0
2020-06-05 13:30:00,412.88,412.97,411.89,411.99,5712.0,360.4644,360.5429,359.6,359.6874,5712.0
2020-06-05 13:35:00,412.03,412.05,411.41,411.48,7122.0,359.7223,359.7397,359.181,359.2421,7122.0
2020-06-05 13:40:00,411.49,412.06,411.49,412.0,7385.0,359.2508,359.7485,359.2508,359.6961,7385.0
2020-06-05 13:45:00,411.9,412.24,411.25,411.26,5934.0,359.6088,359.9056,359.0413,359.05,5934.0
2020-06-05 13:50:00,411.35,411.42,410.88,411.4,7889.0,359.1286,359.1897,358.7183,359.1723,7889.0
2020-06-05 13:55:00,411.21,411.28,410.65,411.0,5512.0,359.0064,359.0675,358.5175,358.823,5512.0
2020-06-05 14:00:00,411.0,411.37,410.88,411.37,10854.0,358.823,359.1461,358.7183,359.1461,10854.0
2020-06-05 14:05:00,411.28,411.28,410.77,410.81,4872.0,359.0675,359.0675,358.6222,358.6572,4872.0
2020-06-05 14:10:00,411.03,411.23,410.45,410.54,8151.0,358.8492,359.0238,358.3429,358.4214,8151.0
2020-06-05 14:15:00,410.63,411.0,410.34,410.53,5286.0,358.5,358.823,358.2468,358.4127,5286.0
2020-06-05 14:20:00,410.34,410.81,410.3,410.55,5926.0,358.2468,358.6572,358.2119,358.4302,5926.0
2020-06-05 14:25:00,410.58,410.58,409.65,410.16,6989.0,358.4564,358.4564,357.6444,358.0897,6989.0
2020-06-05 14:30:00,410.1,410.75,410.09,410.41,7951.0,358.0373,358.6048,358.0286,358.3079,7951.0
2020-06-05 14:35:00,410.29,410.77,409.94,410.6,10458.0,358.2032,358.6222,357.8976,358.4738,10458.0
2020-06-05 14:40:00,410.63,411.5,410.44,410.85,12802.0,358.5,359.2596,358.3341,358.6921,12802.0
2020-06-05 14:45:00,410.64,411.13,410.64,411.04,4870.0,358.5087,358.9365,358.5087,358.858,4870.0
2020-06-05 14:50:00,411.02,411.35,410.29,410.6,3613.0,358.8405,359.1286,358.2032,358.4738,3613.0
2020-06-05 14:55:00,410.54,410.75,410.05,410.75,3545.0,358.4214,358.6048,357.9936,358.6048,3545.0
2020-06-05 15:00:00,411.18,411.41,410.8,410.92,4236.0,358.9802,359.181,358.6484,358.7532,4236.0
2020-06-05 15:05:00,411.09,411.09,410.37,410.59,4811.0,358.9016,358.9016,358.273,358.4651,4811.0
2020-06-05 15:10:00,410.68,410.81,410.16,410.38,7377.0,358.5437,358.6572,358.0897,358.2817,7377.0
2020-06-05 15:15:00,410.39,410.82,410.13,410.77,6144.0,358.2905,358.6659,358.0635,358.6222,6144.0
2020-06-05 15:20:00,410.94,411.16,410.56,411.12,12280.0,358.7707,358.9627,358.4389,358.9278,12280.0
2020-06-05 15:25:00,411.08,411.9,411.08,411.74,8387.0,358.8929,359.6088,358.8929,359.4691,8387.0
2020-06-05 15:30:00,411.75,411.82,410.04,410.09,8392.0,359.4778,359.5389,357.9849,358.0286,8392.0
2020-06-05 15:35:00,410.26,410.47,409.34,409.54,14369.0,358.177,358.3603,357.3738,357.5484,14369.0
2020-06-05 15:40:00,409.48,409.94,409.29,409.67,9912.0,357.496,357.8976,357.3301,357.6619,9912.0
2020-06-05 15:45:00,409.66,409.99,409.0,409.56,16334.0,357.6531,357.9413,357.0769,357.5658,16334.0
2020-06-05 15:50:00,409.87,411.7,409.87,411.44,34377.0,357.8365,359.4342,357.8365,359.2072,34377.0
2020-06-05 15:55:00,411.29,411.84,410.59,410.69,52510.0,359.0762,359.5564,358.4651,358.5524,52510.0
2020-06-08 09:30:00,415.0,415.0,412.6,413.71,40265.0,362.3152,362.3152,360.2199,361.189,40265.0
2020-06-08 09:35:00,413.8,414.57,412.54,412.82,14261.0,361.2676,361.9398,360.1675,360.412,14261.0
2020-06-08 09:40:00,412.92,414.39,411.74,413.98,15010.0,360.4993,361.7827,359.4691,361.4247,15010.0
2020-06-08 09:45:00,413.99,414.49,412.39,413.25,23005.0,361.4334,361.87,360.0366,360.7874,23005.0
2020-06-08 09:50:00,413.28,413.36,412.28,413.29,15826.0,360.8136,360.8834,359.9405,360.8223,15826.0
2020-06-08 09:55:00,413.08,413.68,412.78,413.38,8523.0,360.639,361.1628,360.3771,360.9009,8523.0
2020-06-08 10:00:00,413.56,413.91,412.91,413.73,8523.0,361.058,361.3636,360.4906,361.2065,8523.0
2020-06-08 10:05:00,413.71,413.92,413.71,413.89,4386.0,361.189,361.3723,361.189,361.3461,4386.0
2020-06-08 10:10:00,413.68,414.65,413.67,414.13,14685.0,361.1628,362.0097,361.1541,361.5557,14685.0
2020-06-08 10:15:00,414.12,414.48,414.06,414.3,8472.0,361.5469,361.8612,361.4946,361.7041,8472.0
2020-06-08 10:20:00,414.18,415.42,414.09,415.42,10435.0,361.5993,362.6819,361.5208,362.6819,10435.0
2020-06-08 10:25:00,415.17,416.12,415.16,416.12,4032.0,362.4636,363.293,362.4549,363.293,4032.0
2020-06-08 10:30:00,416.08,416.25,415.46,415.47,10815.0,363.2581,363.4065,362.7168,362.7256,10815.0
2020-06-08 10:35:00,415.44,415.46,414.59,415.12,19408.0,362.6994,362.7168,361.9573,362.42,19408.0
2020-06-08 10:40:00,415.16,416.49,414.69,416.29,10777.0,362.4549,363.6161,362.0446,363.4415,10777.0
2020-06-08 10:45:00,416.32,416.32,415.55,416.03,5752.0,363.4677,363.4677,362.7954,363.2145,5752.0
2020-06-08 10:50:00,416.2,416.35,415.84,416.01,4419.0,363.3629,363.4938,363.0486,363.197,4419.0
2020-06-08 10:55:00,415.9,416.63,415.9,416.48,21515.0,363.101,363.7383,363.101,363.6073,21515.0
2020-06-08 11:00:00,416.32,417.23,416.29,417.2,8393.0,363.4677,364.2621,363.4415,364.2359,8393.0
2020-06-08 11:05:00,417.3,417.3,416.54,416.81,4674.0,364.3232,364.3232,363.6597,363.8954,4674.0
2020-06-08 11:10:00,416.83,417.22,416.73,417.07,6857.0,363.9129,364.2534,363.8256,364.1224,6857.0
2020-06-08 11:15:00,417.06,417.61,417.02,417.61,6329.0,364.1137,364.5939,364.0788,364.5939,6329.0
2020-06-08 11:20:00,417.49,417.62,416.99,417.11,4607.0,364.4891,364.6026,364.0526,364.1574,4607.0
2020-06-08 11:25:00,417.16,417.53,417.14,417.33,3822.0,364.201,364.524,364.1836,364.3494,3822.0
2020-06-08 11:30:00,417.29,417.5,416.61,416.61,4079.0,364.3145,364.4979,363.7208,363.7208,4079.0
2020-06-08 11:35:00,416.44,416.48,415.41,415.55,6926.0,363.5724,363.6073,362.6732,362.7954,6926.0
2020-06-08 11:40:00,415.44,415.67,414.49,414.49,7829.0,362.6994,362.9002,361.87,361.87,7829.0
2020-06-08 11:45:00,414.59,415.19,414.42,415.15,6940.0,361.9573,362.4811,361.8089,362.4462,6940.0
2020-06-08 11:50:00,415.12,415.14,414.4,414.88,6123.0,362.42,362.4375,361.7914,362.2105,6123.0
2020-06-08 11:55:00,414.91,415.04,414.12,414.45,11118.0,362.2367,362.3502,361.5469,361.8351,11118.0
2020-06-08 12:00:00,414.45,414.73,414.32,414.65,4929.0,361.8351,362.0795,361.7216,362.0097,4929.0
2020-06-08 12:05:00,414.75,415.11,414.75,415.11,6422.0,362.097,362.4113,362.097,362.4113,6422.0
2020-06-08 12:10:00,415.11,415.13,414.19,414.34,3881.0,362.4113,362.4287,361.6081,361.739,3881.0
2020-06-08 12:15:00,414.17,414.42,413.83,414.32,8398.0,361.5906,361.8089,361.2938,361.7216,8398.0
2020-06-08 12:20:00,414.32,414.66,414.02,414.22,2850.0,361.7216,362.0184,361.4596,361.6343,2850.0
2020-06-08 12:25:00,414.09,414.21,413.48,413.71,2525.0,361.5208,361.6255,360.9882,361.189,2525.0
2020-06-08 12:30:00,413.68,413.7,413.23,413.23,4036.0,361.1628,361.1803,360.7699,360.7699,4036.0
2020-06-08 12:35:00,413.53,414.13,413.39,414.13,2598.0,361.0318,361.5557,360.9096,361.5557,2598.0
2020-06-08 12:40:00,414.1,414.85,414.1,414.85,2951.0,361.5295,362.1843,361.5295,362.1843,2951.0
2020-06-08 12:45:00,414.73,414.73,414.44,414.63,1508.0,362.0795,362.0795,361.8263,361.9922,1508.0
2020-06-08 12:50:00,414.67,414.86,414.5,414.85,1900.0,362.0271,362.193,361.8787,362.1843,1900.0
2020-06-08 12:55:00,414.73,414.89,414.62,414.67,1661.0,362.0795,362.2192,361.9835,362.0271,1661.0
2020-06-08 13:00:00,414.84,415.35,414.61,415.35,3641.0,362.1755,362.6208,361.9747,362.6208,3641.0
2020-06-08 13:05:00,415.4,415.83,415.17,415.71,3427.0,362.6644,363.0399,362.4636,362.9351,3427.0
2020-06-08 13:10:00,415.86,416.24,415.5,415.5,3691.0,363.0661,363.3978,362.7518,362.7518,3691.0
2020-06-08 13:15:00,415.59,415.75,415.56,415.68,2120.0,362.8303,362.97,362.8041,362.9089,2120.0
2020-06-08 13:20:00,415.69,415.69,415.09,415.49,3031.0,362.9176,362.9176,362.3938,362.743,3031.0
2020-06-08 13:25:00,415.56,415.69,415.0,415.0,1688.0,362.8041,362.9176,362.3152,362.3152,1688.0
2020-06-08 13:30:00,414.93,415.83,414.93,415.83,3716.0,362.2541,363.0399,362.2541,363.0399,3716.0
2020-06-08 13:35:00,415.89,416.3,415.65,416.1,4100.0,363.0922,363.4502,362.8827,363.2756,4100.0
2020-06-08 13:40:00,416.28,416.28,415.34,415.53,4572.0,363.4327,363.4327,362.6121,362.7779,4572.0
2020-06-08 13:45:00,415.53,415.53,415.04,415.2,12933.0,362.7779,362.7779,362.3502,362.4898,12933.0
2020-06-08 13:50:00,415.18,415.91,415.07,415.91,4179.0,362.4724,363.1097,362.3763,363.1097,4179.0
2020-06-08 13:55:00,415.95,416.5,415.95,416.38,3434.0,363.1446,363.6248,363.1446,363.52,3434.0
2020-06-08 14:00:00,416.46,416.77,416.42,416.6,3396.0,363.5899,363.8605,363.555,363.7121,3396.0
2020-06-08 14:05:00,416.48,416.49,416.13,416.44,3039.0,363.6073,363.6161,363.3018,363.5724,3039.0
2020-06-08 14:10:00,416.42,416.75,416.39,416.39,3187.0,363.555,363.8431,363.5288,363.5288,3187.0
2020-06-08 14:15:00,416.38,416.62,416.04,416.16,23041.0,363.52,363.7296,363.2232,363.328,23041.0
2020-06-08 14:20:00,416.06,416.07,414.93,415.08,18935.0,363.2407,363.2494,362.2541,362.3851,18935.0
2020-06-08 14:25:00,415.13,415.54,414.8,415.54,15412.0,362.4287,362.7867,362.1406,362.7867,15412.0
2020-06-08 14:30:00,415.44,415.44,415.15,415.37,5235.0,362.6994,362.6994,362.4462,362.6383,5235.0
2020-06-08 14:35:00,415.43,415.63,415.26,415.37,3384.0,362.6906,362.8652,362.5422,362.6383,3384.0
2020-06-08 14:40:00,415.36,415.36,414.59,414.67,6391.0,362.6295,362.6295,361.9573,362.0271,6391.0
2020-06-08 14:45:00,414.67,414.69,414.3,414.4,4630.0,362.0271,362.0446,361.7041,361.7914,4630.0
2020-06-08 14:50:00,414.4,414.42,413.94,414.18,4230.0,361.7914,361.8089,361.3898,361.5993,4230.0
2020-06-08 14:55:00,414.01,414.23,413.71,414.17,8398.0,361.4509,361.643,361.189,361.5906,8398.0
2020-06-08 15:00:00,414.18,414.26,413.7,413.7,3873.0,361.5993,361.6692,361.1803,361.1803,3873.0
2020-06-08 15:05:00,413.77,413.84,413.33,413.46,3868.0,361.2414,361.3025,360.8572,360.9707,3868.0
2020-06-08 15:10:00,413.4,413.46,413.08,413.21,5922.0,360.9184,360.9707,360.639,360.7525,5922.0
2020-06-08 15:15:00,413.33,413.71,413.19,413.59,5534.0,360.8572,361.189,360.735,361.0842,5534.0
2020-06-08 15:20:00,413.7,413.92,413.67,413.78,13919.0,361.1803,361.3723,361.1541,361.2501,13919.0
2020-06-08 15:25:00,413.77,413.86,413.63,413.8,3382.0,361.2414,361.32,361.1192,361.2676,3382.0
2020-06-08 15:30:00,413.86,414.08,413.42,413.91,9699.0,361.32,361.512,360.9358,361.3636,9699.0
2020-06-08 15:35:00,413.91,414.37,413.51,414.27,14699.0,361.3636,361.7652,361.0144,361.6779,14699.0
2020-06-08 15:40:00,414.33,414.35,414.19,414.35,12339.0,361.7303,361.7477,361.6081,361.7477,12339.0
2020-06-08 15:45:00,414.25,414.53,414.08,414.39,11542.0,361.6604,361.9049,361.512,361.7827,11542.0
2020-06-08 15:50:00,414.53,414.8,413.86,414.33,43207.0,361.9049,362.1406,361.32,361.7303,43207.0
2020-06-08 15:55:00,414.39,414.88,413.95,414.3,87262.0,361.7827,362.2105,361.3985,361.7041,87262.0
2020-06-09 09:30:00,410.53,410.96,408.08,408.25,33253.0,358.4127,358.7881,356.2737,356.4221,33253.0
2020-06-09 09:35:00,408.31,410.05,407.0,409.48,45792.0,356.4745,357.9936,355.3308,357.496,45792.0
2020-06-09 09:40:00,409.52,410.26,408.12,408.75,26257.0,357.5309,358.177,356.3087,356.8587,26257.0
2020-06-09 09:45:00,408.78,411.83,408.32,410.97,25742.0,356.8849,359.5477,356.4833,358.7968,25742.0
2020-06-09 09:50:00,410.74,410.74,409.31,409.7,5960.0,358.596,358.596,357.3476,357.6881,5960.0
2020-06-09 09:55:00,409.48,409.98,408.76,409.76,30300.0,357.496,357.9325,356.8674,357.7405,30300.0
2020-06-09 10:00:00,409.87,410.49,409.19,410.39,9910.0,357.8365,358.3778,357.2428,358.2905,9910.0
2020-06-09 10:05:00,410.39,411.78,410.01,411.78,6000.0,358.2905,359.504,357.9587,359.504,6000.0
2020-06-09 10:10:00,411.7,411.94,410.44,410.49,10303.0,359.4342,359.6437,358.3341,358.3778,10303.0
2020-06-09 10:15:00,410.47,410.5,409.76,410.28,16912.0,358.3603,358.3865,357.7405,358.1944,16912.0
2020-06-09 10:20:00,410.26,410.39,409.95,410.06,3138.0,358.177,358.2905,357.9063,358.0024,3138.0
2020-06-09 10:25:00,410.14,410.24,408.91,408.91,14331.0,358.0722,358.1595,356.9984,356.9984,14331.0
2020-06-09 10:30:00,408.75,409.06,408.5,408.93,5233.0,356.8587,357.1293,356.6404,357.0158,5233.0
2020-06-09 10:35:00,408.97,409.09,408.58,408.73,4985.0,357.0507,357.1555,356.7103,356.8412,4985.0
2020-06-09 10:40:00,408.75,409.26,408.74,408.94,4324.0,356.8587,357.3039,356.8499,357.0246,4324.0
2020-06-09 10:45:00,409.0,410.24,408.93,410.23,5413.0,357.0769,358.1595,357.0158,358.1508,5413.0
2020-06-09 10:50:00,410.23,410.97,410.14,410.48,10260.0,358.1508,358.7968,358.0722,358.369,10260.0
2020-06-09 10:55:00,410.19,410.48,409.9,410.34,3644.0,358.1159,358.369,357.8627,358.2468,3644.0
2020-06-09 11:00:00,410.29,410.34,409.29,409.47,8528.0,358.2032,358.2468,357.3301,357.4873,8528.0
2020-06-09 11:05:00,409.27,409.27,408.9,409.24,3550.0,357.3127,357.3127,356.9896,357.2865,3550.0
2020-06-09 11:10:00,409.25,410.14,409.2,409.21,4122.0,357.2952,358.0722,357.2515,357.2603,4122.0
2020-06-09 11:15:00,409.3,409.36,408.93,409.3,4699.0,357.3389,357.3912,357.0158,357.3389,4699.0
2020-06-09 11:20:00,409.41,409.41,408.84,409.0,6155.0,357.4349,357.4349,356.9372,357.0769,6155.0
2020-06-09 11:25:00,409.08,409.49,408.91,409.38,6996.0,357.1468,357.5047,356.9984,357.4087,6996.0
2020-06-09 11:30:00,409.25,409.25,408.68,408.94,2667.0,357.2952,357.2952,356.7976,357.0246,2667.0
2020-06-09 11:35:00,409.12,409.18,408.55,408.65,3529.0,357.1817,357.2341,356.6841,356.7714,3529.0
2020-06-09 11:40:00,408.63,409.3,408.61,409.01,4388.0,356.7539,357.3389,356.7364,357.0857,4388.0
2020-06-09 11:45:00,409.03,409.94,408.63,408.63,5967.0,357.1031,357.8976,356.7539,356.7539,5967.0
2020-06-09 11:50:00,408.7,408.76,408.49,408.66,5508.0,356.815,356.8674,356.6317,356.7801,5508.0
2020-06-09 11:55:00,408.74,408.81,408.5,408.72,1330.0,356.8499,356.9111,356.6404,356.8325,1330.0
2020-06-09 12:00:00,408.59,408.69,407.51,407.51,15166.0,356.719,356.8063,355.7761,355.7761,15166.0
2020-06-09 12:05:00,407.34,407.72,407.23,407.72,3592.0,355.6277,355.9594,355.5316,355.9594,3592.0
2020-06-09 12:10:00,407.92,408.79,407.92,408.76,2374.0,356.134,356.8936,356.134,356.8674,2374.0
2020-06-09 12:15:00,408.85,409.36,408.53,409.35,8126.0,356.946,357.3912,356.6666,357.3825,8126.0
2020-06-09 12:20:00,409.3,409.72,408.86,409.03,7962.0,357.3389,357.7055,356.9547,357.1031,7962.0
2020-06-09 12:25:00,409.08,409.29,408.97,409.02,2336.0,357.1468,357.3301,357.0507,357.0944,2336.0
2020-06-09 12:30:00,409.08,409.57,409.0,409.45,3399.0,357.1468,357.5746,357.0769,357.4698,3399.0
2020-06-09 12:35:00,409.56,409.57,408.9,409.57,3543.0,357.5658,357.5746,356.9896,357.5746,3543.0
2020-06-09 12:40:00,409.53,409.99,409.36,409.49,3661.0,357.5397,357.9413,357.3912,357.5047,3661.0
2020-06-09 12:45:00,409.47,409.61,408.95,409.25,12708.0,357.4873,357.6095,357.0333,357.2952,12708.0
2020-06-09 12:50:00,409.44,410.02,409.34,409.64,3707.0,357.4611,357.9674,357.3738,357.6357,3707.0
2020-06-09 12:55:00,409.7,409.73,409.0,409.12,5184.0,357.6881,357.7143,357.0769,357.1817,5184.0
2020-06-09 13:00:00,409.22,409.64,408.94,409.06,4790.0,357.269,357.6357,357.0246,357.1293,4790.0
2020-06-09 13:05:00,409.16,409.17,408.87,409.15,2687.0,357.2166,357.2254,356.9634,357.2079,2687.0
2020-06-09 13:10:00,409.16,409.17,408.93,408.95,2905.0,357.2166,357.2254,357.0158,357.0333,2905.0
2020-06-09 13:15:00,408.97,409.06,408.87,409.04,2517.0,357.0507,357.1293,356.9634,357.1119,2517.0
2020-06-09 13:20:00,408.86,409.13,408.81,409.03,2936.0,356.9547,357.1904,356.9111,357.1031,2936.0
2020-06-09 13:25:00,408.85,409.12,408.85,409.02,1448.0,356.946,357.1817,356.946,357.0944,1448.0
2020-06-09 13:30:00,409.01,409.08,408.38,408.83,17563.0,357.0857,357.1468,356.5356,356.9285,17563.0
2020-06-09 13:35:00,408.92,409.65,408.92,409.55,6611.0,357.0071,357.6444,357.0071,357.5571,6611.0
2020-06-09 13:40:00,409.47,409.97,409.47,409.84,4936.0,357.4873,357.9238,357.4873,357.8103,4936.0
2020-06-09 13:45:00,409.8,409.8,409.46,409.5,3343.0,357.7754,357.7754,357.4785,357.5135,3343.0
2020-06-09 13:50:00,409.57,409.62,408.91,409.16,4578.0,357.5746,357.6182,356.9984,357.2166,4578.0
2020-06-09 13:55:00,409.0,409.04,408.86,408.89,2055.0,357.0769,357.1119,356.9547,356.9809,2055.0
2020-06-09 14:00:00,408.85,408.94,408.24,408.94,5125.0,356.946,357.0246,356.4134,357.0246,5125.0
2020-06-09 14:05:00,408.85,408.96,408.63,408.96,1713.0,356.946,357.042,356.7539,357.042,1713.0
2020-06-09 14:10:00,409.0,409.13,408.7,408.75,9525.0,357.0769,357.1904,356.815,356.8587,9525.0
2020-06-09 14:15:00,408.72,408.72,407.86,407.86,4707.0,356.8325,356.8325,356.0817,356.0817,4707.0
2020-06-09 14:20:00,407.77,408.47,407.76,408.47,3360.0,356.0031,356.6142,355.9944,356.6142,3360.0
2020-06-09 14:25:00,408.32,408.78,408.32,408.53,3689.0,356.4833,356.8849,356.4833,356.6666,3689.0
2020-06-09 14:30:00,408.41,408.92,408.41,408.89,1907.0,356.5618,357.0071,356.5618,356.9809,1907.0
2020-06-09 14:35:00,408.68,409.16,408.63,409.02,5964.0,356.7976,357.2166,356.7539,357.0944,5964.0
2020-06-09 14:40:00,409.04,409.33,408.86,409.19,6325.0,357.1119,357.365,356.9547,357.2428,6325.0
2020-06-09 14:45:00,409.29,409.58,408.8,409.58,11815.0,357.3301,357.5833,356.9023,357.5833,11815.0
2020-06-09 14:50:00,409.64,409.77,408.75,409.09,7141.0,357.6357,357.7492,356.8587,357.1555,7141.0
2020-06-09 14:55:00,408.99,409.44,408.89,409.17,6854.0,357.0682,357.4611,356.9809,357.2254,6854.0
2020-06-09 15:00:00,409.22,409.75,408.8,408.9,7474.0,357.269,357.7317,356.9023,356.9896,7474.0
2020-06-09 15:05:00,409.15,409.34,408.83,409.34,9922.0,357.2079,357.3738,356.9285,357.3738,9922.0
2020-06-09 15:10:00,409.32,409.71,409.26,409.64,4928.0,357.3563,357.6968,357.3039,357.6357,4928.0
2020-06-09 15:15:00,409.57,410.23,409.52,410.23,8031.0,357.5746,358.1508,357.5309,358.1508,8031.0
2020-06-09 15:20:00,410.21,410.38,409.81,409.94,10919.0,358.1333,358.2817,357.7841,357.8976,10919.0
2020-06-09 15:25:00,409.94,410.88,409.62,410.84,11525.0,357.8976,358.7183,357.6182,358.6833,11525.0
2020-06-09 15:30:00,410.73,410.79,409.13,409.18,11829.0,358.5873,358.6397,357.1904,357.2341,11829.0
2020-06-09 15:35:00,409.35,409.56,409.0,409.18,9629.0,357.3825,357.5658,357.0769,357.2341,9629.0
2020-06-09 15:40:00,409.21,409.88,409.15,409.19,9964.0,357.2603,357.8452,357.2079,357.2428,9964.0
2020-06-09 15:45:00,409.07,409.21,408.76,409.07,11952.0,357.138,357.2603,356.8674,357.138,11952.0
2020-06-09 15:50:00,409.0,409.09,408.43,408.87,21559.0,357.0769,357.1555,356.5793,356.9634,21559.0
2020-06-09 15:55:00,408.98,409.15,408.46,408.46,36340.0,357.0595,357.2079,356.6055,356.6055,36340.0
2020-06-10 09:30:00,406.5,409.1,405.61,406.4,27160.0,354.8943,357.1642,354.1173,354.807,27160.0
2020-06-10 09:35:00,406.44,407.17,406.13,406.43,8061.0,354.8419,355.4793,354.5713,354.8332,8061.0
2020-06-10 09:40:00,406.25,406.76,405.78,406.32,8680.0,354.6761,355.1213,354.2657,354.7372,8680.0
2020-06-10 09:45:00,406.08,407.82,406.03,407.65,11882.0,354.5276,356.0467,354.484,355.8983,11882.0
2020-06-10 09:50:00,407.66,407.75,406.6,407.15,25348.0,355.9071,355.9856,354.9816,355.4618,25348.0
2020-06-10 09:55:00,407.26,408.16,407.14,407.31,21331.0,355.5578,356.3436,355.4531,355.6015,21331.0
2020-06-10 10:00:00,407.46,407.89,406.74,406.83,9272.0,355.7324,356.1079,355.1038,355.1824,9272.0
2020-06-10 10:05:00,406.96,407.48,406.15,407.48,7983.0,355.2959,355.7499,354.5887,355.7499,7983.0
2020-06-10 10:10:00,407.81,407.82,405.64,405.64,7463.0,356.038,356.0467,354.1435,354.1435,7463.0
2020-06-10 10:15:00,405.82,406.97,405.79,406.31,10989.0,354.3006,355.3046,354.2744,354.7284,10989.0
2020-06-10 10:20:00,406.08,406.21,405.15,405.67,14174.0,354.5276,354.6411,353.7157,354.1697,14174.0
2020-06-10 10:25:00,405.77,406.59,405.34,405.46,8301.0,354.257,354.9729,353.8816,353.9863,8301.0
2020-06-10 10:30:00,405.43,406.03,405.23,406.02,4945.0,353.9602,354.484,353.7855,354.4753,4945.0
2020-06-10 10:35:00,406.94,407.11,406.23,407.11,3638.0,355.2785,355.4269,354.6586,355.4269,3638.0
2020-06-10 10:40:00,406.92,407.01,406.34,406.58,5922.0,355.261,355.3396,354.7546,354.9642,5922.0
2020-06-10 10:45:00,406.57,406.81,406.09,406.56,3521.0,354.9554,355.165,354.5364,354.9467,3521.0
2020-06-10 10:50:00,406.71,406.76,406.07,406.13,6663.0,355.0777,355.1213,354.5189,354.5713,6663.0
2020-06-10 10:55:00,406.06,406.28,405.66,406.03,5410.0,354.5102,354.7022,354.161,354.484,5410.0
2020-06-10 11:00:00,405.93,406.64,405.93,406.48,6298.0,354.3967,355.0165,354.3967,354.8769,6298.0
2020-06-10 11:05:00,406.58,407.36,406.58,406.59,11359.0,354.9642,355.6451,354.9642,354.9729,11359.0
2020-06-10 11:10:00,406.59,407.06,406.25,406.6,6346.0,354.9729,355.3832,354.6761,354.9816,6346.0
2020-06-10 11:15:00,406.68,407.1,406.39,406.75,3844.0,355.0515,355.4181,354.7983,355.1126,3844.0
2020-06-10 11:20:00,406.86,406.96,406.53,406.66,8214.0,355.2086,355.2959,354.9205,355.034,8214.0
2020-06-10 11:25:00,406.83,406.91,406.57,406.68,3654.0,355.1824,355.2523,354.9554,355.0515,3654.0
2020-06-10 11:30:00,406.59,406.73,405.89,406.18,6053.0,354.9729,355.0951,354.3618,354.6149,6053.0
2020-06-10 11:35:00,405.8,406.72,405.43,406.57,4445.0,354.2832,355.0864,353.9602,354.9554,4445.0
2020-06-10 11:40:00,406.81,407.9,406.81,407.02,10205.0,355.165,356.1166,355.165,355.3483,10205.0
2020-06-10 11:45:00,407.02,407.13,406.51,407.01,7542.0,355.3483,355.4443,354.903,355.3396,7542.0
2020-06-10 11:50:00,407.16,407.82,406.76,407.35,19535.0,355.4705,356.0467,355.1213,355.6364,19535.0
2020-06-10 11:55:00,407.34,407.51,406.24,406.39,5024.0,355.6277,355.7761,354.6673,354.7983,5024.0
2020-06-10 12:00:00,406.58,406.94,406.4,406.71,4843.0,354.9642,355.2785,354.807,355.0777,4843.0
2020-06-10 12:05:00,406.5,406.61,406.06,406.25,6774.0,354.8943,354.9903,354.5102,354.6761,6774.0
2020-06-10 12:10:00,406.29,406.8,406.2,406.58,7017.0,354.711,355.1562,354.6324,354.9642,7017.0
2020-06-10 12:15:00,406.59,406.78,406.35,406.78,3700.0,354.9729,355.1388,354.7634,355.1388,3700.0
2020-06-10 12:20:00,406.61,407.11,406.47,407.03,8182.0,354.9903,355.4269,354.8681,355.357,8182.0
2020-06-10 12:25:00,407.0,407.0,406.68,406.74,2525.0,355.3308,355.3308,355.0515,355.1038,2525.0
2020-06-10 12:30:00,406.67,407.43,406.67,407.22,6287.0,355.0427,355.7062,355.0427,355.5229,6287.0
2020-06-10 12:35:00,407.3,407.54,406.62,406.66,4260.0,355.5928,355.8023,354.9991,355.034,4260.0
2020-06-10 12:40:00,406.66,407.02,406.66,406.89,10707.0,355.034,355.3483,355.034,355.2348,10707.0
2020-06-10 12:45:00,406.79,407.18,406.51,406.73,9449.0,355.1475,355.488,354.903,355.0951,9449.0
2020-06-10 12:50:00,406.6,406.64,406.32,406.6,1700.0,354.9816,355.0165,354.7372,354.9816,1700.0
2020-06-10 12:55:00,406.61,407.21,406.37,407.21,6414.0,354.9903,355.5142,354.7808,355.5142,6414.0
2020-06-10 13:00:00,407.12,407.12,406.39,406.89,5916.0,355.4356,355.4356,354.7983,355.2348,5916.0
2020-06-10 13:05:00,406.75,407.21,406.52,407.12,4433.0,355.1126,355.5142,354.9118,355.4356,4433.0
2020-06-10 13:10:00,407.03,407.51,407.01,407.48,4900.0,355.357,355.7761,355.3396,355.7499,4900.0
2020-06-10 13:15:00,407.25,407.62,407.13,407.56,4598.0,355.5491,355.8721,355.4443,355.8197,4598.0
2020-06-10 13:20:00,407.46,407.71,407.37,407.51,9644.0,355.7324,355.9507,355.6539,355.7761,9644.0
2020-06-10 13:25:00,407.52,407.52,406.86,406.92,7461.0,355.7848,355.7848,355.2086,355.261,7461.0
2020-06-10 13:30:00,406.87,407.12,406.86,406.94,3937.0,355.2173,355.4356,355.2086,355.2785,3937.0
2020-06-10 13:35:00,406.98,407.07,406.69,406.79,2626.0,355.3134,355.392,355.0602,355.1475,2626.0
2020-06-10 13:40:00,406.96,407.47,406.96,407.17,3481.0,355.2959,355.7412,355.2959,355.4793,3481.0
2020-06-10 13:45:00,407.03,407.16,406.7,406.78,3392.0,355.357,355.4705,355.0689,355.1388,3392.0
2020-06-10 13:50:00,406.81,406.99,406.44,406.99,7290.0,355.165,355.3221,354.8419,355.3221,7290.0
2020-06-10 13:55:00,406.87,406.88,406.0,406.0,3794.0,355.2173,355.2261,354.4578,354.4578,3794.0
2020-06-10 14:00:00,406.35,407.77,405.31,407.72,6052.0,354.7634,356.0031,353.8554,355.9594,6052.0
2020-06-10 14:05:00,407.66,408.59,407.25,407.3,8774.0,355.9071,356.719,355.5491,355.5928,8774.0
2020-06-10 14:10:00,407.77,407.92,407.04,407.04,7282.0,356.0031,356.134,355.3658,355.3658,7282.0
2020-06-10 14:15:00,407.15,408.08,407.0,407.24,8638.0,355.4618,356.2737,355.3308,355.5404,8638.0
2020-06-10 14:20:00,407.19,407.44,406.55,406.88,7386.0,355.4967,355.715,354.938,355.2261,7386.0
2020-06-10 14:25:00,407.13,407.2,406.72,407.02,4727.0,355.4443,355.5054,355.0864,355.3483,4727.0
2020-06-10 14:30:00,406.92,407.05,406.06,406.07,7062.0,355.261,355.3745,354.5102,354.5189,7062.0
2020-06-10 14:35:00,406.19,406.34,405.1,405.34,12371.0,354.6237,354.7546,353.672,353.8816,12371.0
2020-06-10 14:40:00,405.1,405.98,403.68,405.85,11783.0,353.672,354.4403,352.4323,354.3268,11783.0
2020-06-10 14:45:00,405.89,406.53,404.97,404.98,7000.0,354.3618,354.9205,353.5585,353.5673,7000.0
2020-06-10 14:50:00,405.07,405.22,403.62,403.97,5496.0,353.6459,353.7768,352.3799,352.6855,5496.0
2020-06-10 14:55:00,403.88,405.18,403.66,405.17,8650.0,352.6069,353.7419,352.4149,353.7332,8650.0
2020-06-10 15:00:00,404.77,404.77,403.45,403.71,15548.0,353.3839,353.3839,352.2315,352.4585,15548.0
2020-06-10 15:05:00,403.59,405.04,403.59,404.11,11135.0,352.3537,353.6197,352.3537,352.8077,11135.0
2020-06-10 15:10:00,404.38,405.24,403.97,404.46,7518.0,353.0435,353.7943,352.6855,353.1133,7518.0
2020-06-10 15:15:00,404.36,405.05,404.0,405.05,8510.0,353.026,353.6284,352.7117,353.6284,8510.0
2020-06-10 15:20:00,404.88,405.13,404.53,404.74,4600.0,353.48,353.6982,353.1744,353.3577,4600.0
2020-06-10 15:25:00,404.9,406.1,404.48,406.09,6110.0,353.4974,354.5451,353.1308,354.5364,6110.0
2020-06-10 15:30:00,406.07,406.23,405.27,405.31,7979.0,354.5189,354.6586,353.8205,353.8554,7979.0
2020-06-10 15:35:00,405.29,405.96,404.9,405.9,7694.0,353.8379,354.4229,353.4974,354.3705,7694.0
2020-06-10 15:40:00,405.83,405.88,405.27,405.43,9029.0,354.3094,354.353,353.8205,353.9602,9029.0
2020-06-10 15:45:00,405.41,405.62,404.74,405.5,14889.0,353.9427,354.126,353.3577,354.0213,14889.0
2020-06-10 15:50:00,405.15,405.58,404.32,404.57,16869.0,353.7157,354.0911,352.9911,353.2093,16869.0
2020-06-10 15:55:00,404.57,404.65,403.61,403.76,34720.0,353.2093,353.2792,352.3712,352.5022,34720.0
2020-06-11 09:30:00,392.69,396.82,391.25,393.86,52045.0,342.8375,346.4432,341.5803,343.859,52045.0
2020-06-11 09:35:00,394.04,396.27,393.51,394.36,14124.0,344.0161,345.963,343.5534,344.2955,14124.0
2020-06-11 09:40:00,394.33,394.78,393.74,394.32,15552.0,344.2693,344.6622,343.7542,344.2606,15552.0
2020-06-11 09:45:00,394.5,396.3,394.5,395.5,33799.0,344.4177,345.9892,344.4177,345.2908,33799.0
2020-06-11 09:50:00,395.37,397.13,394.44,396.7,21041.0,345.1773,346.7138,344.3653,346.3384,21041.0
2020-06-11 09:55:00,396.7,397.31,396.19,396.6,19559.0,346.3384,346.871,345.8932,346.2511,19559.0
2020-06-11 10:00:00,396.47,396.47,394.64,395.23,6623.0,346.1376,346.1376,344.54,345.0551,6623.0
2020-06-11 10:05:00,395.57,396.42,395.31,396.02,9169.0,345.3519,346.094,345.1249,345.7448,9169.0
2020-06-11 10:10:00,395.42,396.76,395.41,395.87,20882.0,345.2209,346.3908,345.2122,345.6138,20882.0
2020-06-11 10:15:00,395.68,396.14,395.4,395.59,9442.0,345.4479,345.8495,345.2035,345.3694,9442.0
2020-06-11 10:20:00,395.66,396.25,395.41,395.56,7778.0,345.4305,345.9456,345.2122,345.3432,7778.0
2020-06-11 10:25:00,395.65,395.65,394.49,394.58,8373.0,345.4217,345.4217,344.409,344.4876,8373.0
2020-06-11 10:30:00,394.74,395.49,394.42,395.32,4338.0,344.6273,345.282,344.3479,345.1336,4338.0
2020-06-11 10:35:00,394.98,395.36,394.68,394.81,9730.0,344.8368,345.1686,344.5749,344.6884,9730.0
2020-06-11 10:40:00,394.75,395.03,394.32,394.33,6150.0,344.636,344.8804,344.2606,344.2693,6150.0
2020-06-11 10:45:00,394.44,394.55,393.31,393.39,10792.0,344.3653,344.4614,343.3788,343.4486,10792.0
2020-06-11 10:50:00,393.29,393.97,393.2,393.69,12838.0,343.3613,343.955,343.2828,343.7106,12838.0
2020-06-11 10:55:00,393.77,393.88,393.56,393.87,6984.0,343.7804,343.8764,343.5971,343.8677,6984.0
2020-06-11 11:00:00,393.76,394.95,393.59,394.95,11056.0,343.7717,344.8106,343.6233,344.8106,11056.0
2020-06-11 11:05:00,395.0,395.89,394.67,394.67,8651.0,344.8543,345.6313,344.5661,344.5661,8651.0
2020-06-11 11:10:00,394.74,395.34,394.22,394.33,7218.0,344.6273,345.1511,344.1733,344.2693,7218.0
2020-06-11 11:15:00,394.68,396.2,394.68,396.1,4546.0,344.5749,345.9019,344.5749,345.8146,4546.0
2020-06-11 11:20:00,395.98,396.6,395.67,395.95,5736.0,345.7098,346.2511,345.4392,345.6837,5736.0
2020-06-11 11:25:00,395.86,395.89,395.22,395.33,2179.0,345.6051,345.6313,345.0463,345.1424,2179.0
2020-06-11 11:30:00,395.47,395.93,394.88,394.88,3972.0,345.2646,345.6662,344.7495,344.7495,3972.0
2020-06-11 11:35:00,394.85,395.46,394.64,394.96,7393.0,344.7233,345.2559,344.54,344.8193,7393.0
2020-06-11 11:40:00,394.85,395.59,394.8,395.26,4122.0,344.7233,345.3694,344.6796,345.0812,4122.0
2020-06-11 11:45:00,395.4,395.4,394.16,394.46,6805.0,345.2035,345.2035,344.1209,344.3828,6805.0
2020-06-11 11:50:00,394.17,395.09,394.02,394.98,4866.0,344.1296,344.9328,343.9987,344.8368,4866.0
2020-06-11 11:55:00,394.82,395.6,394.81,395.56,4612.0,344.6971,345.3781,344.6884,345.3432,4612.0
2020-06-11 12:00:00,395.28,395.75,394.8,395.31,5539.0,345.0987,345.509,344.6796,345.1249,5539.0
2020-06-11 12:05:00,395.48,395.48,394.59,394.86,3655.0,345.2733,345.2733,344.4963,344.732,3655.0
2020-06-11 12:10:00,394.97,395.16,394.33,394.53,6420.0,344.8281,344.9939,344.2693,344.4439,6420.0
2020-06-11 12:15:00,394.37,394.57,393.86,394.16,5234.0,344.3042,344.4788,343.859,344.1209,5234.0
2020-06-11 12:20:00,394.33,394.49,393.88,394.06,2938.0,344.2693,344.409,343.8764,344.0336,2938.0
2020-06-11 12:25:00,393.7,393.72,392.77,393.09,10554.0,343.7193,343.7368,342.9074,343.1867,10554.0
2020-06-11 12:30:00,393.3,394.53,393.29,393.98,2997.0,343.3701,344.4439,343.3613,343.9637,2997.0
2020-06-11 12:35:00,393.7,394.0,393.31,393.53,2928.0,343.7193,343.9812,343.3788,343.5709,2928.0
2020-06-11 12:40:00,393.4,393.52,392.74,392.94,6404.0,343.4574,343.5621,342.8812,343.0558,6404.0
2020-06-11 12:45:00,393.08,393.83,393.0,393.24,3491.0,343.178,343.8328,343.1082,343.3177,3491.0
2020-06-11 12:50:00,393.0,393.04,391.5,391.5,8817.0,343.1082,343.1431,341.7986,341.7986,8817.0
2020-06-11 12:55:00,391.68,392.76,391.59,392.51,8194.0,341.9557,342.8986,341.8772,342.6804,8194.0
2020-06-11 13:00:00,392.58,394.2,392.58,394.2,4953.0,342.7415,344.1558,342.7415,344.1558,4953.0
2020-06-11 13:05:00,394.15,394.15,392.94,393.84,8900.0,344.1122,344.1122,343.0558,343.8415,8900.0
2020-06-11 13:10:00,393.28,394.07,393.15,393.47,3348.0,343.3526,344.0423,343.2391,343.5185,3348.0
2020-06-11 13:15:00,393.21,393.78,393.0,393.11,6379.0,343.2915,343.7891,343.1082,343.2042,6379.0
2020-06-11 13:20:00,393.18,393.71,392.96,393.18,7327.0,343.2653,343.728,343.0732,343.2653,7327.0
2020-06-11 13:25:00,392.89,393.11,391.84,391.91,6954.0,343.0121,343.2042,342.0954,342.1565,6954.0
2020-06-11 13:30:00,391.95,392.16,391.38,392.14,8282.0,342.1915,342.3748,341.6938,342.3573,8282.0
2020-06-11 13:35:00,391.98,392.28,391.55,392.03,6081.0,342.2176,342.4796,341.8422,342.2613,6081.0
2020-06-11 13:40:00,392.01,392.01,391.24,391.32,7770.0,342.2438,342.2438,341.5716,341.6414,7770.0
2020-06-11 13:45:00,391.26,391.52,390.76,391.26,25081.0,341.5891,341.816,341.1525,341.5891,25081.0
2020-06-11 13:50:00,391.4,391.99,391.21,391.99,3442.0,341.7113,342.2264,341.5454,342.2264,3442.0
2020-06-11 13:55:00,391.85,392.26,391.33,392.17,3385.0,342.1042,342.4621,341.6502,342.3835,3385.0
2020-06-11 14:00:00,392.16,392.16,390.4,390.78,4955.0,342.3748,342.3748,340.8382,341.17,4955.0
2020-06-11 14:05:00,391.05,391.72,390.58,390.9,4205.0,341.4057,341.9907,340.9954,341.2748,4205.0
2020-06-11 14:10:00,390.97,391.26,389.15,389.84,19545.0,341.3359,341.5891,339.7469,340.3493,19545.0
2020-06-11 14:15:00,389.84,389.94,389.43,389.77,4668.0,340.3493,340.4366,339.9914,340.2882,4668.0
2020-06-11 14:20:00,389.49,390.11,389.26,389.5,5703.0,340.0438,340.585,339.843,340.0525,5703.0
2020-06-11 14:25:00,389.4,390.42,389.4,390.08,5131.0,339.9652,340.8557,339.9652,340.5589,5131.0
2020-06-11 14:30:00,390.03,390.09,389.0,389.18,7012.0,340.5152,340.5676,339.616,339.7731,7012.0
2020-06-11 14:35:00,389.46,389.47,387.7,388.23,11121.0,340.0176,340.0263,338.481,338.9437,11121.0
2020-06-11 14:40:00,388.12,388.37,387.6,388.37,12010.0,338.8477,339.0659,338.3937,339.0659,12010.0
2020-06-11 14:45:00,388.22,388.45,387.59,387.74,14920.0,338.935,339.1358,338.385,338.5159,14920.0
2020-06-11 14:50:00,387.69,387.71,386.86,386.9,6054.0,338.4723,338.4897,337.7476,337.7826,6054.0
2020-06-11 14:55:00,386.65,387.44,386.38,387.28,7696.0,337.5643,338.254,337.3286,338.1143,7696.0
2020-06-11 15:00:00,387.34,387.98,386.56,387.98,6960.0,338.1667,338.7255,337.4857,338.7255,6960.0
2020-06-11 15:05:00,387.97,388.98,386.78,387.31,23778.0,338.7167,339.5985,337.6778,338.1405,23778.0
2020-06-11 15:10:00,387.02,387.64,386.6,386.72,11839.0,337.8873,338.4286,337.5206,337.6254,11839.0
2020-06-11 15:15:00,386.5,387.21,385.58,386.45,9607.0,337.4333,338.0532,336.6301,337.3897,9607.0
2020-06-11 15:20:00,386.43,386.51,384.71,384.79,10362.0,337.3722,337.4421,335.8706,335.9404,10362.0
2020-06-11 15:25:00,384.75,385.51,384.27,385.28,12197.0,335.9055,336.569,335.4864,336.3682,12197.0
2020-06-11 15:30:00,385.04,385.04,383.57,384.69,15167.0,336.1587,336.1587,334.8753,335.8531,15167.0
2020-06-11 15:35:00,384.6,386.18,384.05,386.06,18656.0,335.7745,337.154,335.2944,337.0492,18656.0
2020-06-11 15:40:00,386.17,388.27,386.0,388.02,15669.0,337.1452,338.9786,336.9968,338.7604,15669.0
2020-06-11 15:45:00,388.26,388.32,385.96,385.96,30962.0,338.9699,339.0223,336.9619,336.9619,30962.0
2020-06-11 15:50:00,385.85,386.14,384.62,384.69,36576.0,336.8659,337.119,335.792,335.8531,36576.0
2020-06-11 15:55:00,384.94,385.05,383.77,384.23,78483.0,336.0714,336.1674,335.0499,335.4515,78483.0
2020-06-12 09:30:00,393.33,394.43,390.02,392.42,34441.0,343.3963,344.3566,340.5065,342.6018,34441.0
2020-06-12 09:35:00,392.3,392.48,390.89,392.09,16379.0,342.497,342.6542,341.266,342.3137,16379.0
2020-06-12 09:40:00,392.13,392.18,389.72,390.63,22061.0,342.3486,342.3923,340.2446,341.039,22061.0
2020-06-12 09:45:00,390.41,391.16,388.71,389.7,34303.0,340.847,341.5017,339.3628,340.2271,34303.0
2020-06-12 09:50:00,389.74,390.12,389.1,389.65,10926.0,340.262,340.5938,339.7033,340.1834,10926.0
2020-06-12 09:55:00,389.49,389.84,388.71,389.43,4642.0,340.0438,340.3493,339.3628,339.9914,4642.0
2020-06-12 10:00:00,389.9,390.41,389.6,390.0,18241.0,340.4017,340.847,340.1398,340.489,18241.0
2020-06-12 10:05:00,390.0,390.26,389.51,389.59,16845.0,340.489,340.716,340.0612,340.1311,16845.0
2020-06-12 10:10:00,389.83,389.95,388.5,388.93,16108.0,340.3406,340.4454,339.1794,339.5548,16108.0
2020-06-12 10:15:00,388.86,390.0,388.85,389.91,12307.0,339.4937,340.489,339.485,340.4104,12307.0
2020-06-12 10:20:00,389.66,390.5,389.65,390.38,71007.0,340.1922,340.9255,340.1834,340.8208,71007.0
2020-06-12 10:25:00,390.38,390.61,389.74,389.93,16623.0,340.8208,341.0216,340.262,340.4279,16623.0
2020-06-12 10:30:00,389.8,389.87,387.52,388.87,25860.0,340.3144,340.3755,338.3238,339.5025,25860.0
2020-06-12 10:35:00,388.87,388.98,387.0,387.0,15637.0,339.5025,339.5985,337.8699,337.8699,15637.0
2020-06-12 10:40:00,386.84,389.04,386.84,387.83,14802.0,337.7302,339.6509,337.7302,338.5945,14802.0
2020-06-12 10:45:00,387.84,388.21,387.22,387.31,5929.0,338.6032,338.9263,338.0619,338.1405,5929.0
2020-06-12 10:50:00,387.3,387.47,385.11,385.32,11560.0,338.1318,338.2802,336.2198,336.4031,11560.0
2020-06-12 10:55:00,385.34,385.94,384.06,384.14,15630.0,336.4206,336.9444,335.3031,335.3729,15630.0
2020-06-12 11:00:00,384.13,384.95,382.24,382.28,8455.0,335.3642,336.0801,333.7142,333.7491,8455.0
2020-06-12 11:05:00,382.92,385.02,382.64,384.84,6972.0,334.3078,336.1412,334.0634,335.9841,6972.0
2020-06-12 11:10:00,385.05,385.05,383.09,383.09,8636.0,336.1674,336.1674,334.4562,334.4562,8636.0
2020-06-12 11:15:00,383.54,384.23,382.01,382.01,5052.0,334.8491,335.4515,333.5134,333.5134,5052.0
2020-06-12 11:20:00,382.04,383.23,381.11,381.75,6952.0,333.5395,334.5785,332.7276,333.2864,6952.0
2020-06-12 11:25:00,381.96,383.93,381.57,383.67,5193.0,333.4697,335.1896,333.1292,334.9626,5193.0
2020-06-12 11:30:00,383.24,384.1,382.87,383.68,4825.0,334.5872,335.338,334.2642,334.9713,4825.0
2020-06-12 11:35:00,384.14,385.99,384.14,385.98,4068.0,335.3729,336.9881,335.3729,336.9794,4068.0
2020-06-12 11:40:00,385.93,385.93,384.51,384.51,4150.0,336.9357,336.9357,335.696,335.696,4150.0
2020-06-12 11:45:00,384.41,385.4,383.74,384.9,9354.0,335.6087,336.473,335.0237,336.0365,9354.0
2020-06-12 11:50:00,384.71,385.07,384.02,384.55,8020.0,335.8706,336.1849,335.2682,335.7309,8020.0
2020-06-12 11:55:00,385.09,386.01,385.08,386.01,7967.0,336.2023,337.0055,336.1936,337.0055,7967.0
2020-06-12 12:00:00,386.22,386.26,385.27,386.26,3415.0,337.1889,337.2238,336.3595,337.2238,3415.0
2020-06-12 12:05:00,386.48,386.85,386.32,386.45,4776.0,337.4159,337.7389,337.2762,337.3897,4776.0
2020-06-12 12:10:00,386.38,386.66,385.71,386.42,7212.0,337.3286,337.573,336.7436,337.3635,7212.0
2020-06-12 12:15:00,386.3,387.17,386.1,386.97,5641.0,337.2587,338.0183,337.0841,337.8437,5641.0
2020-06-12 12:20:00,386.76,387.27,385.44,385.56,5064.0,337.6603,338.1056,336.5079,336.6127,5064.0
2020-06-12 12:25:00,385.12,385.84,384.7,385.52,4124.0,336.2285,336.8571,335.8619,336.5778,4124.0
2020-06-12 12:30:00,385.11,385.44,384.11,384.11,5012.0,336.2198,336.5079,335.3468,335.3468,5012.0
2020-06-12 12:35:00,384.28,384.28,383.42,383.73,6233.0,335.4952,335.4952,334.7443,335.015,6233.0
2020-06-12 12:40:00,383.99,384.59,383.56,383.56,7353.0,335.242,335.7658,334.8666,334.8666,7353.0
2020-06-12 12:45:00,383.42,383.42,382.35,382.83,5083.0,334.7443,334.7443,333.8102,334.2293,5083.0
2020-06-12 12:50:00,383.06,383.97,383.05,383.97,10536.0,334.4301,335.2245,334.4213,335.2245,10536.0
2020-06-12 12:55:00,384.1,384.12,383.23,383.56,5646.0,335.338,335.3555,334.5785,334.8666,5646.0
2020-06-12 13:00:00,383.59,383.65,381.9,381.9,12066.0,334.8928,334.9452,333.4173,333.4173,12066.0
2020-06-12 13:05:00,381.91,382.67,381.5,382.23,3200.0,333.426,334.0896,333.0681,333.7054,3200.0
2020-06-12 13:10:00,382.23,382.23,381.27,381.66,8821.0,333.7054,333.7054,332.8673,333.2078,8821.0
2020-06-12 13:15:00,381.54,381.69,380.36,381.43,11534.0,333.103,333.234,332.0728,333.007,11534.0
2020-06-12 13:20:00,381.19,381.89,380.36,380.75,7006.0,332.7975,333.4086,332.0728,332.4133,7006.0
2020-06-12 13:25:00,380.65,381.34,380.14,380.15,11440.0,332.326,332.9284,331.8807,331.8895,11440.0
2020-06-12 13:30:00,380.17,380.92,379.14,379.15,11065.0,331.9069,332.5617,331.0077,331.0164,11065.0
2020-06-12 13:35:00,379.26,380.02,378.61,379.46,9190.0,331.1125,331.776,330.545,331.2871,9190.0
2020-06-12 13:40:00,379.29,379.48,378.77,378.8,12375.0,331.1387,331.3045,330.6847,330.7109,12375.0
2020-06-12 13:45:00,378.5,378.77,377.81,378.58,12400.0,330.4489,330.6847,329.8465,330.5188,12400.0
2020-06-12 13:50:00,378.59,378.83,377.19,378.27,21208.0,330.5275,330.7371,329.3053,330.2481,21208.0
2020-06-12 13:55:00,378.23,378.89,376.78,376.78,15359.0,330.2132,330.7894,328.9473,328.9473,15359.0
2020-06-12 14:00:00,376.76,378.33,376.47,377.34,15118.0,328.9298,330.3005,328.6767,329.4362,15118.0
2020-06-12 14:05:00,377.31,377.82,376.7,377.27,9962.0,329.41,329.8553,328.8775,329.3751,9962.0
2020-06-12 14:10:00,377.29,378.8,377.17,377.54,15809.0,329.3926,330.7109,329.2878,329.6108,15809.0
2020-06-12 14:15:00,377.66,377.93,376.85,377.74,15863.0,329.7156,329.9513,329.0084,329.7854,15863.0
2020-06-12 14:20:00,377.16,377.45,376.98,377.45,11093.0,329.2791,329.5322,329.1219,329.5322,11093.0
2020-06-12 14:25:00,377.45,378.6,377.43,378.41,5229.0,329.5322,330.5363,329.5148,330.3704,5229.0
2020-06-12 14:30:00,378.47,380.71,378.47,379.38,10329.0,330.4228,332.3784,330.4228,331.2172,10329.0
2020-06-12 14:35:00,379.4,379.57,378.45,378.58,5595.0,331.2347,331.3831,330.4053,330.5188,5595.0
2020-06-12 14:40:00,378.44,378.71,377.21,377.28,5862.0,330.3966,330.6323,329.3227,329.3838,5862.0
2020-06-12 14:45:00,377.44,378.86,377.44,377.97,4319.0,329.5235,330.7632,329.5235,329.9862,4319.0
2020-06-12 14:50:00,378.16,378.92,377.64,378.92,7717.0,330.1521,330.8156,329.6981,330.8156,7717.0
2020-06-12 14:55:00,378.89,378.89,377.71,378.33,6411.0,330.7894,330.7894,329.7592,330.3005,6411.0
2020-06-12 15:00:00,378.46,379.66,378.34,379.32,9939.0,330.414,331.4617,330.3093,331.1648,9939.0
2020-06-12 15:05:00,379.11,379.86,378.63,379.21,12579.0,330.9815,331.6363,330.5624,331.0688,12579.0
2020-06-12 15:10:00,379.13,380.12,379.02,380.11,7209.0,330.999,331.8633,330.9029,331.8546,7209.0
2020-06-12 15:15:00,380.13,380.23,378.57,379.24,8434.0,331.872,331.9593,330.5101,331.095,8434.0
2020-06-12 15:20:00,379.33,379.44,377.77,377.97,9460.0,331.1736,331.2696,329.8116,329.9862,9460.0
2020-06-12 15:25:00,377.93,378.35,377.0,377.86,14635.0,329.9513,330.318,329.1394,329.8902,14635.0
2020-06-12 15:30:00,377.96,378.09,376.63,378.09,19024.0,329.9775,330.091,328.8163,330.091,19024.0
2020-06-12 15:35:00,378.15,379.0,377.64,378.48,13423.0,330.1434,330.8855,329.6981,330.4315,13423.0
2020-06-12 15:40:00,378.56,378.94,378.01,378.51,32835.0,330.5013,330.8331,330.0212,330.4577,32835.0
2020-06-12 15:45:00,378.75,380.7,378.75,380.65,21198.0,330.6672,332.3697,330.6672,332.326,21198.0
2020-06-12 15:50:00,380.67,382.11,380.16,380.77,40073.0,332.3435,333.6007,331.8982,332.4308,40073.0
2020-06-12 15:55:00,380.92,382.36,380.64,381.87,66572.0,332.5617,333.8189,332.3173,333.3911,66572.0
2020-06-15 09:30:00,373.28,375.73,370.53,372.28,65900.0,325.8916,328.0306,323.4908,325.0186,65900.0
2020-06-15 09:35:00,371.88,373.77,371.2,372.94,27202.0,324.6694,326.3194,324.0757,325.5948,27202.0
2020-06-15 09:40:00,372.0,373.5,371.01,372.44,21323.0,324.7741,326.0837,323.9098,325.1583,21323.0
2020-06-15 09:45:00,372.65,373.09,370.82,372.61,25973.0,325.3416,325.7258,323.7439,325.3067,25973.0
2020-06-15 09:50:00,372.78,374.22,372.09,373.44,36048.0,325.4551,326.7123,324.8527,326.0313,36048.0
2020-06-15 09:55:00,373.28,374.0,372.99,373.14,17516.0,325.8916,326.5202,325.6385,325.7694,17516.0
2020-06-15 10:00:00,373.1,373.79,372.02,373.6,22166.0,325.7345,326.3369,324.7916,326.171,22166.0
2020-06-15 10:05:00,373.6,374.82,372.28,372.39,25432.0,326.171,327.2361,325.0186,325.1146,25432.0
2020-06-15 10:10:00,372.21,372.92,371.58,372.21,22776.0,324.9575,325.5773,324.4075,324.9575,22776.0
2020-06-15 10:15:00,372.21,372.88,371.61,372.08,19455.0,324.9575,325.5424,324.4336,324.844,19455.0
2020-06-15 10:20:00,372.09,372.09,370.73,371.1,20734.0,324.8527,324.8527,323.6654,323.9884,20734.0
2020-06-15 10:25:00,371.29,371.61,370.62,370.86,19219.0,324.1543,324.4336,323.5693,323.7789,19219.0
2020-06-15 10:30:00,370.88,371.35,370.29,371.07,17100.0,323.7963,324.2067,323.2812,323.9622,17100.0
2020-06-15 10:35:00,371.3,371.37,369.9,369.91,21591.0,324.163,324.2241,322.9407,322.9495,21591.0
2020-06-15 10:40:00,369.9,370.4,369.48,370.4,15671.0,322.9407,323.3773,322.574,323.3773,15671.0
2020-06-15 10:45:00,370.38,371.21,369.31,370.44,12248.0,323.3598,324.0844,322.4256,323.4122,12248.0
2020-06-15 10:50:00,370.11,371.22,369.84,370.93,11243.0,323.1241,324.0932,322.8883,323.84,11243.0
2020-06-15 10:55:00,370.85,371.19,370.14,370.21,15514.0,323.7701,324.067,323.1503,323.2114,15514.0
2020-06-15 11:00:00,370.25,371.46,369.79,371.39,11196.0,323.2463,324.3027,322.8447,324.2416,11196.0
2020-06-15 11:05:00,371.22,371.67,370.89,371.01,14746.0,324.0932,324.486,323.805,323.9098,14746.0
2020-06-15 11:10:00,370.83,372.04,370.36,371.95,19561.0,323.7527,324.8091,323.3423,324.7305,19561.0
2020-06-15 11:15:00,371.81,371.96,370.73,370.95,11373.0,324.6083,324.7392,323.6654,323.8574,11373.0
2020-06-15 11:20:00,371.07,371.07,369.67,370.66,11702.0,323.9622,323.9622,322.7399,323.6042,11702.0
2020-06-15 11:25:00,370.72,370.72,369.04,369.55,18564.0,323.6566,323.6566,322.1899,322.6352,18564.0
2020-06-15 11:30:00,369.53,369.87,368.89,369.14,18042.0,322.6177,322.9145,322.059,322.2772,18042.0
2020-06-15 11:35:00,369.11,370.13,369.11,369.69,10250.0,322.251,323.1415,322.251,322.7574,10250.0
2020-06-15 11:40:00,370.06,370.06,368.52,368.52,11963.0,323.0804,323.0804,321.7359,321.7359,11963.0
2020-06-15 11:45:00,368.73,369.12,368.34,368.56,9134.0,321.9193,322.2598,321.5788,321.7708,9134.0
2020-06-15 11:50:00,368.67,369.12,367.55,368.07,19094.0,321.8669,322.2598,320.8891,321.3431,19094.0
2020-06-15 11:55:00,368.07,369.4,368.02,368.6,11967.0,321.3431,322.5042,321.2994,321.8058,11967.0
2020-06-15 12:00:00,368.35,370.34,368.1,370.34,19970.0,321.5875,323.3249,321.3692,323.3249,19970.0
2020-06-15 12:05:00,370.28,371.02,370.28,370.69,11829.0,323.2725,323.9185,323.2725,323.6304,11829.0
2020-06-15 12:10:00,370.59,371.3,370.34,370.59,11236.0,323.5431,324.163,323.3249,323.5431,11236.0
2020-06-15 12:15:00,370.74,371.28,369.96,370.78,12482.0,323.6741,324.1455,322.9931,323.709,12482.0
2020-06-15 12:20:00,370.75,371.3,370.57,371.24,13752.0,323.6828,324.163,323.5257,324.1106,13752.0
2020-06-15 12:25:00,371.24,371.24,370.1,370.11,10932.0,324.1106,324.1106,323.1153,323.1241,10932.0
2020-06-15 12:30:00,370.1,370.35,369.59,369.7,12697.0,323.1153,323.3336,322.6701,322.7661,12697.0
2020-06-15 12:35:00,369.75,370.8,369.75,370.76,9533.0,322.8098,323.7265,322.8098,323.6916,9533.0
2020-06-15 12:40:00,370.59,371.02,370.34,370.34,9625.0,323.5431,323.9185,323.3249,323.3249,9625.0
2020-06-15 12:45:00,370.49,371.12,369.83,370.75,13917.0,323.4558,324.0058,322.8796,323.6828,13917.0
2020-06-15 12:50:00,370.81,371.8,370.75,371.57,19499.0,323.7352,324.5995,323.6828,324.3987,19499.0
2020-06-15 12:55:00,372.09,372.09,371.62,372.01,7268.0,324.8527,324.8527,324.4424,324.7829,7268.0
2020-06-15 13:00:00,372.02,372.65,371.72,372.63,18730.0,324.7916,325.3416,324.5297,325.3242,18730.0
2020-06-15 13:05:00,372.67,373.0,372.27,372.98,11846.0,325.3591,325.6472,325.0099,325.6297,11846.0
2020-06-15 13:10:00,373.14,373.63,371.85,372.09,12091.0,325.7694,326.1972,324.6432,324.8527,12091.0
2020-06-15 13:15:00,372.23,372.97,372.04,372.06,14230.0,324.9749,325.621,324.8091,324.8265,14230.0
2020-06-15 13:20:00,371.94,372.38,371.39,371.64,7801.0,324.7217,325.1059,324.2416,324.4598,7801.0
2020-06-15 13:25:00,371.62,371.92,371.33,371.59,12904.0,324.4424,324.7043,324.1892,324.4162,12904.0
2020-06-15 13:30:00,371.57,371.74,371.27,371.42,11434.0,324.3987,324.5471,324.1368,324.2678,11434.0
2020-06-15 13:35:00,371.5,371.9,371.01,371.5,7365.0,324.3376,324.6868,323.9098,324.3376,7365.0
2020-06-15 13:40:00,371.56,371.62,371.0,371.3,9690.0,324.39,324.4424,323.9011,324.163,9690.0
2020-06-15 13:45:00,371.36,371.37,370.42,370.44,7024.0,324.2154,324.2241,323.3947,323.4122,7024.0
2020-06-15 13:50:00,370.47,371.47,370.47,371.25,8964.0,323.4384,324.3114,323.4384,324.1193,8964.0
2020-06-15 13:55:00,371.15,371.49,370.92,371.14,9162.0,324.032,324.3289,323.8312,324.0233,9162.0
2020-06-15 14:00:00,371.26,374.54,371.26,374.07,17820.0,324.1281,326.9917,324.1281,326.5813,17820.0
2020-06-15 14:05:00,374.07,375.71,374.0,375.3,18394.0,326.5813,328.0131,326.5202,327.6552,18394.0
2020-06-15 14:10:00,375.64,376.47,374.87,375.34,20085.0,327.952,328.6767,327.2798,327.6901,20085.0
2020-06-15 14:15:00,375.52,377.16,375.52,376.8,13949.0,327.8473,329.2791,327.8473,328.9648,13949.0
2020-06-15 14:20:00,376.91,377.06,374.02,374.47,36576.0,329.0608,329.1918,326.5377,326.9306,36576.0
2020-06-15 14:25:00,374.47,375.39,374.33,375.21,14769.0,326.9306,327.7338,326.8083,327.5766,14769.0
2020-06-15 14:30:00,375.35,375.94,373.72,374.56,19946.0,327.6988,328.2139,326.2758,327.0091,19946.0
2020-06-15 14:35:00,374.72,375.43,374.68,374.99,8856.0,327.1488,327.7687,327.1139,327.3845,8856.0
2020-06-15 14:40:00,375.19,375.29,374.14,374.42,18241.0,327.5592,327.6465,326.6425,326.8869,18241.0
2020-06-15 14:45:00,374.61,374.86,374.11,374.68,25449.0,327.0528,327.2711,326.6163,327.1139,25449.0
2020-06-15 14:50:00,374.76,374.98,374.0,374.03,34102.0,327.1837,327.3758,326.5202,326.5464,34102.0
2020-06-15 14:55:00,373.88,374.3,373.57,373.94,24330.0,326.4155,326.7821,326.1448,326.4678,24330.0
2020-06-15 15:00:00,374.03,375.34,374.03,374.97,16042.0,326.5464,327.6901,326.5464,327.3671,16042.0
2020-06-15 15:05:00,374.96,375.11,374.45,374.86,12866.0,327.3584,327.4893,326.9131,327.2711,12866.0
2020-06-15 15:10:00,374.85,375.44,374.79,374.91,12576.0,327.2623,327.7774,327.2099,327.3147,12576.0
2020-06-15 15:15:00,375.03,375.14,373.9,374.13,13345.0,327.4195,327.5155,326.4329,326.6337,13345.0
2020-06-15 15:20:00,374.02,374.08,372.8,373.14,16133.0,326.5377,326.5901,325.4726,325.7694,16133.0
2020-06-15 15:25:00,373.03,373.69,372.57,372.8,16373.0,325.6734,326.2496,325.2718,325.4726,16373.0
2020-06-15 15:30:00,372.81,373.02,372.0,372.19,23914.0,325.4813,325.6646,324.7741,324.94,23914.0
2020-06-15 15:35:00,372.28,372.47,371.27,372.4,20266.0,325.0186,325.1845,324.1368,325.1234,20266.0
2020-06-15 15:40:00,372.36,372.85,371.87,372.07,19183.0,325.0884,325.5162,324.6606,324.8352,19183.0
2020-06-15 15:45:00,372.06,372.85,372.04,372.39,24570.0,324.8265,325.5162,324.8091,325.1146,24570.0
2020-06-15 15:50:00,372.53,372.96,372.25,372.77,44351.0,325.2368,325.6123,324.9924,325.4464,44351.0
2020-06-15 15:55:00,372.89,373.58,371.96,373.44,102109.0,325.5511,326.1535,324.7392,326.0313,102109.0
2020-06-16 09:30:00,386.56,388.28,385.0,386.52,71636.0,337.4857,338.9874,336.1238,337.4508,71636.0
2020-06-16 09:35:00,385.92,391.0,385.24,390.18,43337.0,336.927,341.3621,336.3333,340.6462,43337.0
2020-06-16 09:40:00,390.02,391.68,389.67,390.91,31183.0,340.5065,341.9557,340.2009,341.2835,31183.0
2020-06-16 09:45:00,391.0,391.79,387.63,387.63,23854.0,341.3621,342.0518,338.4199,338.4199,23854.0
2020-06-16 09:50:00,387.84,388.44,386.72,388.11,23111.0,338.6032,339.1271,337.6254,338.8389,23111.0
2020-06-16 09:55:00,388.19,388.39,387.27,387.88,19161.0,338.9088,339.0834,338.1056,338.6381,19161.0
2020-06-16 10:00:00,387.47,389.6,387.04,388.33,23803.0,338.2802,340.1398,337.9048,339.031,23803.0
2020-06-16 10:05:00,388.38,388.92,387.62,387.71,12182.0,339.0747,339.5461,338.4112,338.4897,12182.0
2020-06-16 10:10:00,387.5,389.39,387.5,388.79,17469.0,338.3064,339.9565,338.3064,339.4326,17469.0
2020-06-16 10:15:00,388.57,389.27,388.49,388.58,15821.0,339.2406,339.8517,339.1707,339.2493,15821.0
2020-06-16 10:20:00,388.43,388.71,387.5,387.87,11634.0,339.1183,339.3628,338.3064,338.6294,11634.0
2020-06-16 10:25:00,387.86,388.8,387.85,388.46,11550.0,338.6207,339.4414,338.612,339.1445,11550.0
2020-06-16 10:30:00,388.5,388.92,388.04,388.62,15382.0,339.1794,339.5461,338.7778,339.2842,15382.0
2020-06-16 10:35:00,388.46,388.68,386.66,387.7,19052.0,339.1445,339.3366,337.573,338.481,19052.0
2020-06-16 10:40:00,387.55,387.63,385.19,386.23,17253.0,338.35,338.4199,336.2896,337.1976,17253.0
2020-06-16 10:45:00,385.73,385.93,384.14,385.69,18350.0,336.7611,336.9357,335.3729,336.7262,18350.0
2020-06-16 10:50:00,385.45,385.45,382.85,383.03,12080.0,336.5166,336.5166,334.2467,334.4039,12080.0
2020-06-16 10:55:00,383.0,383.88,381.29,381.72,16372.0,334.3777,335.146,332.8848,333.2602,16372.0
2020-06-16 11:00:00,381.4,381.69,379.58,381.69,27984.0,332.9808,333.234,331.3918,333.234,27984.0
2020-06-16 11:05:00,381.72,383.73,381.5,383.24,14795.0,333.2602,335.015,333.0681,334.5872,14795.0
2020-06-16 11:10:00,383.37,383.85,381.05,382.78,15167.0,334.7007,335.1198,332.6752,334.1856,15167.0
2020-06-16 11:15:00,383.18,384.67,382.39,382.68,23007.0,334.5348,335.8357,333.8451,334.0983,23007.0
2020-06-16 11:20:00,382.4,384.76,382.38,384.02,16054.0,333.8538,335.9142,333.8364,335.2682,16054.0
2020-06-16 11:25:00,384.23,384.39,383.73,384.23,10732.0,335.4515,335.5912,335.015,335.4515,10732.0
2020-06-16 11:30:00,384.17,384.4,383.38,383.8,24112.0,335.3991,335.5999,334.7094,335.0761,24112.0
2020-06-16 11:35:00,384.01,384.22,383.25,384.0,11156.0,335.2594,335.4428,334.5959,335.2507,11156.0
2020-06-16 11:40:00,383.86,384.2,383.43,383.84,7290.0,335.1285,335.4253,334.7531,335.111,7290.0
2020-06-16 11:45:00,383.97,385.17,383.74,384.5,23900.0,335.2245,336.2722,335.0237,335.6872,23900.0
2020-06-16 11:50:00,384.5,384.8,383.45,383.56,17223.0,335.6872,335.9492,334.7705,334.8666,17223.0
2020-06-16 11:55:00,383.53,383.78,382.5,383.63,7895.0,334.8404,335.0586,333.9411,334.9277,7895.0
2020-06-16 12:00:00,383.79,383.95,382.0,382.96,8977.0,335.0674,335.2071,333.5046,334.3427,8977.0
2020-06-16 12:05:00,383.0,383.09,381.56,382.2,19378.0,334.3777,334.4562,333.1205,333.6792,19378.0
2020-06-16 12:10:00,382.4,384.0,381.88,383.95,9860.0,333.8538,335.2507,333.3999,335.2071,9860.0
2020-06-16 12:15:00,383.94,384.08,383.14,383.43,8593.0,335.1983,335.3206,334.4999,334.7531,8593.0
2020-06-16 12:20:00,383.67,383.85,383.28,383.3,17902.0,334.9626,335.1198,334.6221,334.6396,17902.0
2020-06-16 12:25:00,383.32,384.3,383.28,383.67,14068.0,334.657,335.5126,334.6221,334.9626,14068.0
2020-06-16 12:30:00,383.51,384.31,383.36,384.1,17102.0,334.8229,335.5214,334.692,335.338,17102.0
2020-06-16 12:35:00,384.2,385.17,384.18,384.37,10605.0,335.4253,336.2722,335.4079,335.5737,10605.0
2020-06-16 12:40:00,383.96,384.74,383.84,384.73,11451.0,335.2158,335.8968,335.111,335.888,11451.0
2020-06-16 12:45:00,384.89,385.16,384.66,384.69,9629.0,336.0277,336.2635,335.8269,335.8531,9629.0
2020-06-16 12:50:00,384.78,385.26,384.72,384.84,7846.0,335.9317,336.3508,335.8793,335.9841,7846.0
2020-06-16 12:55:00,384.64,385.13,384.38,384.65,8101.0,335.8095,336.2373,335.5825,335.8182,8101.0
2020-06-16 13:00:00,384.5,385.41,384.5,385.06,10823.0,335.6872,336.4817,335.6872,336.1761,10823.0
2020-06-16 13:05:00,384.89,385.23,384.61,384.67,7615.0,336.0277,336.3246,335.7833,335.8357,7615.0
2020-06-16 13:10:00,385.0,385.35,384.77,385.3,6369.0,336.1238,336.4293,335.923,336.3857,6369.0
2020-06-16 13:15:00,385.2,386.05,385.12,385.5,4906.0,336.2984,337.0405,336.2285,336.5603,4906.0
2020-06-16 13:20:00,385.55,385.61,384.9,385.48,6841.0,336.6039,336.6563,336.0365,336.5428,6841.0
2020-06-16 13:25:00,385.5,385.82,385.29,385.33,4763.0,336.5603,336.8397,336.377,336.4119,4763.0
2020-06-16 13:30:00,385.24,385.45,384.54,384.67,6536.0,336.3333,336.5166,335.7222,335.8357,6536.0
2020-06-16 13:35:00,384.76,384.76,383.37,383.37,4725.0,335.9142,335.9142,334.7007,334.7007,4725.0
2020-06-16 13:40:00,383.69,384.53,383.51,383.59,5734.0,334.9801,335.7134,334.8229,334.8928,5734.0
2020-06-16 13:45:00,383.59,383.59,383.17,383.48,15911.0,334.8928,334.8928,334.5261,334.7967,15911.0
2020-06-16 13:50:00,383.59,383.88,382.84,383.14,12525.0,334.8928,335.146,334.238,334.4999,12525.0
2020-06-16 13:55:00,383.1,383.42,382.48,383.42,5557.0,334.465,334.7443,333.9237,334.7443,5557.0
2020-06-16 14:00:00,383.31,384.32,383.31,383.65,6130.0,334.6483,335.5301,334.6483,334.9452,6130.0
2020-06-16 14:05:00,383.76,384.33,383.6,384.26,6696.0,335.0412,335.5388,334.9015,335.4777,6696.0
2020-06-16 14:10:00,384.38,385.4,384.16,384.82,10105.0,335.5825,336.473,335.3904,335.9666,10105.0
2020-06-16 14:15:00,384.63,386.21,384.63,385.7,7203.0,335.8007,337.1802,335.8007,336.7349,7203.0
2020-06-16 14:20:00,385.84,386.08,383.65,385.21,14976.0,336.8571,337.0667,334.9452,336.3071,14976.0
2020-06-16 14:25:00,385.43,386.49,385.2,385.94,11942.0,336.4992,337.4246,336.2984,336.9444,11942.0
2020-06-16 14:30:00,386.01,387.27,386.01,386.45,18108.0,337.0055,338.1056,337.0055,337.3897,18108.0
2020-06-16 14:35:00,386.32,386.98,386.07,386.27,9417.0,337.2762,337.8524,337.0579,337.2325,9417.0
2020-06-16 14:40:00,386.02,386.34,385.4,386.0,9226.0,337.0143,337.2937,336.473,336.9968,9226.0
2020-06-16 14:45:00,385.91,386.24,385.18,385.4,8825.0,336.9182,337.2063,336.2809,336.473,8825.0
2020-06-16 14:50:00,385.33,385.69,384.67,385.11,5946.0,336.4119,336.7262,335.8357,336.2198,5946.0
2020-06-16 14:55:00,385.24,385.44,384.96,385.11,7443.0,336.3333,336.5079,336.0888,336.2198,7443.0
2020-06-16 15:00:00,385.21,385.32,384.59,384.79,9351.0,336.3071,336.4031,335.7658,335.9404,9351.0
2020-06-16 15:05:00,384.76,384.93,383.31,383.65,9269.0,335.9142,336.0627,334.6483,334.9452,9269.0
2020-06-16 15:10:00,383.65,383.76,382.79,382.83,13022.0,334.9452,335.0412,334.1943,334.2293,13022.0
2020-06-16 15:15:00,382.5,382.59,380.84,380.9,18749.0,333.9411,334.0197,332.4919,332.5443,18749.0
2020-06-16 15:20:00,381.1,381.92,380.97,380.98,17310.0,332.7189,333.4348,332.6054,332.6141,17310.0
2020-06-16 15:25:00,380.99,381.92,380.99,381.48,19345.0,332.6228,333.4348,332.6228,333.0506,19345.0
2020-06-16 15:30:00,381.35,382.87,380.98,382.66,25604.0,332.9371,334.2642,332.6141,334.0808,25604.0
2020-06-16 15:35:00,382.58,383.26,382.27,382.87,18908.0,334.011,334.6047,333.7403,334.2642,18908.0
2020-06-16 15:40:00,383.05,383.1,381.54,381.88,18807.0,334.4213,334.465,333.103,333.3999,18807.0
2020-06-16 15:45:00,381.67,382.48,381.45,382.48,21215.0,333.2165,333.9237,333.0244,333.9237,21215.0
2020-06-16 15:50:00,382.91,383.0,381.26,381.62,31696.0,334.2991,334.3777,332.8586,333.1729,31696.0
2020-06-16 15:55:00,381.72,383.0,381.5,382.77,101647.0,333.2602,334.3777,333.0681,334.1769,101647.0
2020-06-17 09:30:00,382.5,383.52,380.23,381.18,50350.0,333.9411,334.8317,331.9593,332.7887,50350.0
2020-06-17 09:35:00,381.02,381.45,378.36,378.37,11479.0,332.649,333.0244,330.3267,330.3355,11479.0
2020-06-17 09:40:00,378.58,378.58,376.92,377.69,15513.0,330.5188,330.5188,329.0695,329.7418,15513.0
2020-06-17 09:45:00,377.54,379.18,377.45,379.1,17613.0,329.6108,331.0426,329.5322,330.9728,17613.0
2020-06-17 09:50:00,379.31,380.99,379.23,380.47,19760.0,331.1561,332.6228,331.0863,332.1689,19760.0
2020-06-17 09:55:00,380.89,380.92,379.02,380.77,16900.0,332.5355,332.5617,330.9029,332.4308,16900.0
2020-06-17 10:00:00,380.61,381.98,380.56,381.46,12148.0,332.2911,333.4872,332.2474,333.0332,12148.0
2020-06-17 10:05:00,381.18,382.97,381.18,382.96,10103.0,332.7887,334.3515,332.7887,334.3427,10103.0
2020-06-17 10:10:00,382.96,383.67,382.25,383.42,19166.0,334.3427,334.9626,333.7229,334.7443,19166.0
2020-06-17 10:15:00,383.56,384.75,382.73,383.02,14543.0,334.8666,335.9055,334.1419,334.3951,14543.0
2020-06-17 10:20:00,382.68,382.98,382.25,382.25,15211.0,334.0983,334.3602,333.7229,333.7229,15211.0
2020-06-17 10:25:00,382.2,382.99,381.55,381.8,16845.0,333.6792,334.3689,333.1117,333.33,16845.0
2020-06-17 10:30:00,381.75,382.79,381.36,382.51,8065.0,333.2864,334.1943,332.9459,333.9499,8065.0
2020-06-17 10:35:00,382.51,383.16,381.92,383.16,6810.0,333.9499,334.5174,333.4348,334.5174,6810.0
2020-06-17 10:40:00,382.97,383.43,382.83,383.43,6488.0,334.3515,334.7531,334.2293,334.7531,6488.0
2020-06-17 10:45:00,383.31,383.31,382.8,383.09,11720.0,334.6483,334.6483,334.2031,334.4562,11720.0
2020-06-17 10:50:00,383.19,384.57,383.04,384.35,11498.0,334.5435,335.7484,334.4126,335.5563,11498.0
2020-06-17 10:55:00,384.57,384.9,384.09,384.27,20718.0,335.7484,336.0365,335.3293,335.4864,20718.0
2020-06-17 11:00:00,384.31,384.42,383.61,383.61,3128.0,335.5214,335.6174,334.9102,334.9102,3128.0
2020-06-17 11:05:00,383.62,384.8,383.61,384.63,11414.0,334.919,335.9492,334.9102,335.8007,11414.0
2020-06-17 11:10:00,384.8,385.49,384.48,384.61,11076.0,335.9492,336.5516,335.6698,335.7833,11076.0
2020-06-17 11:15:00,384.57,384.67,384.21,384.31,8335.0,335.7484,335.8357,335.4341,335.5214,8335.0
2020-06-17 11:20:00,384.2,384.4,383.16,383.31,4332.0,335.4253,335.5999,334.5174,334.6483,4332.0
2020-06-17 11:25:00,383.16,383.4,382.93,383.09,4288.0,334.5174,334.7269,334.3166,334.4562,4288.0
2020-06-17 11:30:00,383.15,383.15,382.4,382.46,5348.0,334.5086,334.5086,333.8538,333.9062,5348.0
2020-06-17 11:35:00,382.43,383.4,382.43,383.13,4347.0,333.88,334.7269,333.88,334.4912,4347.0
2020-06-17 11:40:00,383.15,383.96,383.15,383.73,1610.0,334.5086,335.2158,334.5086,335.015,1610.0
2020-06-17 11:45:00,383.86,384.05,383.74,383.92,4426.0,335.1285,335.2944,335.0237,335.1809,4426.0
2020-06-17 11:50:00,383.73,383.81,383.4,383.5,4352.0,335.015,335.0848,334.7269,334.8142,4352.0
2020-06-17 11:55:00,383.38,383.84,383.38,383.71,2699.0,334.7094,335.111,334.7094,334.9975,2699.0
2020-06-17 12:00:00,383.75,383.87,383.11,383.6,4870.0,335.0325,335.1372,334.4737,334.9015,4870.0
2020-06-17 12:05:00,383.64,383.66,383.3,383.66,3384.0,334.9364,334.9539,334.6396,334.9539,3384.0
2020-06-17 12:10:00,383.57,383.67,382.75,382.83,3904.0,334.8753,334.9626,334.1594,334.2293,3904.0
2020-06-17 12:15:00,382.84,383.24,382.75,383.09,3340.0,334.238,334.5872,334.1594,334.4562,3340.0
2020-06-17 12:20:00,383.12,383.25,382.9,383.12,2231.0,334.4824,334.5959,334.2904,334.4824,2231.0
2020-06-17 12:25:00,383.35,383.45,383.22,383.32,2376.0,334.6832,334.7705,334.5697,334.657,2376.0
2020-06-17 12:30:00,383.35,384.16,383.33,383.87,4925.0,334.6832,335.3904,334.6658,335.1372,4925.0
2020-06-17 12:35:00,383.94,384.14,383.86,383.9,2350.0,335.1983,335.3729,335.1285,335.1634,2350.0
2020-06-17 12:40:00,384.05,384.68,383.86,384.68,2717.0,335.2944,335.8444,335.1285,335.8444,2717.0
2020-06-17 12:45:00,384.73,384.73,384.48,384.51,7053.0,335.888,335.888,335.6698,335.696,7053.0
2020-06-17 12:50:00,384.46,384.46,384.0,384.22,6483.0,335.6523,335.6523,335.2507,335.4428,6483.0
2020-06-17 12:55:00,384.17,384.26,383.77,384.18,6138.0,335.3991,335.4777,335.0499,335.4079,6138.0
2020-06-17 13:00:00,384.25,384.91,384.15,384.91,4486.0,335.469,336.0452,335.3817,336.0452,4486.0
2020-06-17 13:05:00,384.87,385.36,384.87,385.36,5037.0,336.0103,336.4381,336.0103,336.4381,5037.0
2020-06-17 13:10:00,385.22,385.53,385.21,385.36,3014.0,336.3158,336.5865,336.3071,336.4381,3014.0
2020-06-17 13:15:00,385.36,385.52,384.94,385.16,5984.0,336.4381,336.5778,336.0714,336.2635,5984.0
2020-06-17 13:20:00,385.08,385.16,384.89,384.92,3343.0,336.1936,336.2635,336.0277,336.0539,3343.0
2020-06-17 13:25:00,385.03,385.48,384.96,385.25,4814.0,336.15,336.5428,336.0888,336.342,4814.0
2020-06-17 13:30:00,385.28,385.48,385.12,385.13,5544.0,336.3682,336.5428,336.2285,336.2373,5544.0
2020-06-17 13:35:00,385.28,385.5,385.17,385.5,4540.0,336.3682,336.5603,336.2722,336.5603,4540.0
2020-06-17 13:40:00,385.49,386.02,385.46,385.88,3390.0,336.5516,337.0143,336.5254,336.892,3390.0
2020-06-17 13:45:00,385.86,386.0,385.69,385.82,3925.0,336.8746,336.9968,336.7262,336.8397,3925.0
2020-06-17 13:50:00,386.09,386.24,385.38,385.38,3958.0,337.0754,337.2063,336.4555,336.4555,3958.0
2020-06-17 13:55:00,385.66,385.82,385.43,385.43,5119.0,336.7,336.8397,336.4992,336.4992,5119.0
2020-06-17 14:00:00,385.15,385.15,384.52,384.7,4452.0,336.2547,336.2547,335.7047,335.8619,4452.0
2020-06-17 14:05:00,384.72,385.31,384.68,385.28,6262.0,335.8793,336.3944,335.8444,336.3682,6262.0
2020-06-17 14:10:00,385.21,385.24,385.01,385.08,3306.0,336.3071,336.3333,336.1325,336.1936,3306.0
2020-06-17 14:15:00,384.99,385.13,384.34,384.35,4582.0,336.115,336.2373,335.5476,335.5563,4582.0
2020-06-17 14:20:00,384.59,384.87,384.52,384.81,2198.0,335.7658,336.0103,335.7047,335.9579,2198.0
2020-06-17 14:25:00,384.83,384.84,384.07,384.09,4742.0,335.9753,335.9841,335.3118,335.3293,4742.0
2020-06-17 14:30:00,384.18,384.26,383.88,383.88,3987.0,335.4079,335.4777,335.146,335.146,3987.0
2020-06-17 14:35:00,383.92,383.99,383.6,383.82,4908.0,335.1809,335.242,334.9015,335.0936,4908.0
2020-06-17 14:40:00,383.82,384.73,383.82,383.86,12588.0,335.0936,335.888,335.0936,335.1285,12588.0
2020-06-17 14:45:00,383.83,383.95,383.59,383.95,2486.0,335.1023,335.2071,334.8928,335.2071,2486.0
2020-06-17 14:50:00,383.92,384.67,383.92,384.36,3405.0,335.1809,335.8357,335.1809,335.565,3405.0
2020-06-17 14:55:00,384.44,384.67,383.81,383.86,5269.0,335.6349,335.8357,335.0848,335.1285,5269.0
2020-06-17 15:00:00,383.4,383.4,382.79,383.08,14402.0,334.7269,334.7269,334.1943,334.4475,14402.0
2020-06-17 15:05:00,383.02,383.06,382.71,382.77,7217.0,334.3951,334.4301,334.1245,334.1769,7217.0
2020-06-17 15:10:00,382.66,383.0,382.42,382.97,3806.0,334.0808,334.3777,333.8713,334.3515,3806.0
2020-06-17 15:15:00,383.05,383.48,382.94,383.2,8870.0,334.4213,334.7967,334.3253,334.5523,8870.0
2020-06-17 15:20:00,383.24,383.74,382.56,382.56,4632.0,334.5872,335.0237,333.9935,333.9935,4632.0
2020-06-17 15:25:00,382.8,382.93,382.53,382.73,6190.0,334.2031,334.3166,333.9673,334.1419,6190.0
2020-06-17 15:30:00,382.74,382.83,381.88,382.66,11846.0,334.1507,334.2293,333.3999,334.0808,11846.0
2020-06-17 15:35:00,382.52,382.7,381.9,382.47,9403.0,333.9586,334.1158,333.4173,333.915,9403.0
2020-06-17 15:40:00,382.47,382.49,381.31,381.45,9402.0,333.915,333.9324,332.9022,333.0244,9402.0
2020-06-17 15:45:00,381.63,382.08,381.29,381.32,17188.0,333.1816,333.5745,332.8848,332.9109,17188.0
2020-06-17 15:50:00,380.91,382.0,380.78,381.87,27549.0,332.553,333.5046,332.4395,333.3911,27549.0
2020-06-17 15:55:00,381.91,382.59,381.68,382.1,76388.0,333.426,334.0197,333.2252,333.5919,76388.0
2020-06-18 09:30:00,379.68,379.73,378.01,378.5,30441.0,331.4791,331.5228,330.0212,330.4489,30441.0
2020-06-18 09:35:00,378.31,379.24,378.01,379.06,11520.0,330.2831,331.095,330.0212,330.9379,11520.0
2020-06-18 09:40:00,379.42,379.64,378.09,378.63,9253.0,331.2522,331.4442,330.091,330.5624,9253.0
2020-06-18 09:45:00,378.58,379.1,378.15,379.1,12287.0,330.5188,330.9728,330.1434,330.9728,12287.0
2020-06-18 09:50:00,379.33,379.49,378.8,379.18,15687.0,331.1736,331.3133,330.7109,331.0426,15687.0
2020-06-18 09:55:00,379.44,379.45,378.45,378.86,6641.0,331.2696,331.2783,330.4053,330.7632,6641.0
2020-06-18 10:00:00,378.89,379.22,378.32,378.95,16390.0,330.7894,331.0775,330.2918,330.8418,16390.0
2020-06-18 10:05:00,379.23,379.73,378.81,379.73,12813.0,331.0863,331.5228,330.7196,331.5228,12813.0
2020-06-18 10:10:00,379.73,379.89,378.8,379.07,13401.0,331.5228,331.6625,330.7109,330.9466,13401.0
2020-06-18 10:15:00,378.93,379.25,378.87,379.0,7576.0,330.8244,331.1037,330.772,330.8855,7576.0
2020-06-18 10:20:00,379.0,379.79,378.03,378.22,9846.0,330.8855,331.5752,330.0386,330.2045,9846.0
2020-06-18 10:25:00,378.29,378.3,377.64,377.89,9677.0,330.2656,330.2743,329.6981,329.9164,9677.0
2020-06-18 10:30:00,377.81,378.62,377.5,378.59,9038.0,329.8465,330.5537,329.5759,330.5275,9038.0
2020-06-18 10:35:00,379.36,379.37,378.75,379.0,9247.0,331.1998,331.2085,330.6672,330.8855,9247.0
2020-06-18 10:40:00,378.77,379.2,378.32,379.12,7684.0,330.6847,331.0601,330.2918,330.9902,7684.0
2020-06-18 10:45:00,378.92,379.4,378.65,378.82,7034.0,330.8156,331.2347,330.5799,330.7283,7034.0
2020-06-18 10:50:00,378.7,378.7,377.28,377.44,11672.0,330.6236,330.6236,329.3838,329.5235,11672.0
2020-06-18 10:55:00,377.73,379.7,377.52,379.7,14060.0,329.7767,331.4966,329.5934,331.4966,14060.0
2020-06-18 11:00:00,379.59,379.59,378.65,379.09,12899.0,331.4006,331.4006,330.5799,330.964,12899.0
2020-06-18 11:05:00,379.06,379.61,378.35,378.61,7043.0,330.9379,331.418,330.318,330.545,7043.0
2020-06-18 11:10:00,378.66,379.33,378.55,379.23,5256.0,330.5886,331.1736,330.4926,331.0863,5256.0
2020-06-18 11:15:00,379.29,381.05,379.16,380.91,12234.0,331.1387,332.6752,331.0252,332.553,12234.0
2020-06-18 11:20:00,380.76,380.84,379.72,379.87,8152.0,332.422,332.4919,331.5141,331.645,8152.0
2020-06-18 11:25:00,379.66,380.64,379.48,380.32,6717.0,331.4617,332.3173,331.3045,332.0379,6717.0
2020-06-18 11:30:00,380.42,380.86,380.04,380.32,5874.0,332.1252,332.5093,331.7934,332.0379,5874.0
2020-06-18 11:35:00,380.24,380.47,379.39,379.44,5636.0,331.9681,332.1689,331.226,331.2696,5636.0
2020-06-18 11:40:00,379.25,379.48,379.2,379.3,5364.0,331.1037,331.3045,331.0601,331.1474,5364.0
2020-06-18 11:45:00,379.23,379.23,378.88,378.91,4200.0,331.0863,331.0863,330.7807,330.8069,4200.0
2020-06-18 11:50:00,378.75,378.91,378.6,378.8,9482.0,330.6672,330.8069,330.5363,330.7109,9482.0
2020-06-18 11:55:00,378.88,379.38,378.72,379.36,6505.0,330.7807,331.2172,330.641,331.1998,6505.0
2020-06-18 12:00:00,379.23,379.36,378.55,378.63,6096.0,331.0863,331.1998,330.4926,330.5624,6096.0
2020-06-18 12:05:00,378.58,379.09,378.46,379.04,4714.0,330.5188,330.964,330.414,330.9204,4714.0
2020-06-18 12:10:00,379.03,379.11,378.83,379.11,3970.0,330.9117,330.9815,330.7371,330.9815,3970.0
2020-06-18 12:15:00,379.11,379.19,378.73,378.82,6119.0,330.9815,331.0514,330.6498,330.7283,6119.0
2020-06-18 12:20:00,378.82,379.16,378.81,379.07,7421.0,330.7283,331.0252,330.7196,330.9466,7421.0
2020-06-18 12:25:00,379.17,379.63,379.08,379.49,5898.0,331.0339,331.4355,330.9553,331.3133,5898.0
2020-06-18 12:30:00,379.48,379.48,378.89,379.07,7652.0,331.3045,331.3045,330.7894,330.9466,7652.0
2020-06-18 12:35:00,378.94,379.53,378.89,379.53,9986.0,330.8331,331.3482,330.7894,331.3482,9986.0
2020-06-18 12:40:00,379.64,379.74,379.26,379.35,5836.0,331.4442,331.5315,331.1125,331.191,5836.0
2020-06-18 12:45:00,379.23,379.76,379.21,379.76,5639.0,331.0863,331.549,331.0688,331.549,5639.0
2020-06-18 12:50:00,379.69,379.69,379.4,379.46,9602.0,331.4879,331.4879,331.2347,331.2871,9602.0
2020-06-18 12:55:00,379.43,379.52,379.03,379.15,4600.0,331.2609,331.3395,330.9117,331.0164,4600.0
2020-06-18 13:00:00,379.16,379.41,379.08,379.18,5808.0,331.0252,331.2434,330.9553,331.0426,5808.0
2020-06-18 13:05:00,379.11,379.47,378.98,379.47,5820.0,330.9815,331.2958,330.868,331.2958,5820.0
2020-06-18 13:10:00,379.48,379.57,379.29,379.4,6984.0,331.3045,331.3831,331.1387,331.2347,6984.0
2020-06-18 13:15:00,379.5,379.89,379.19,379.89,11200.0,331.322,331.6625,331.0514,331.6625,11200.0
2020-06-18 13:20:00,379.95,380.01,379.74,379.81,4932.0,331.7149,331.7673,331.5315,331.5926,4932.0
2020-06-18 13:25:00,379.9,380.16,379.81,380.1,6396.0,331.6712,331.8982,331.5926,331.8458,6396.0
2020-06-18 13:30:00,380.16,380.47,380.04,380.33,5989.0,331.8982,332.1689,331.7934,332.0466,5989.0
2020-06-18 13:35:00,380.34,380.79,380.31,380.52,6705.0,332.0554,332.4482,332.0292,332.2125,6705.0
2020-06-18 13:40:00,380.74,381.05,380.63,381.02,3971.0,332.4046,332.6752,332.3085,332.649,3971.0
2020-06-18 13:45:00,380.86,381.32,380.84,380.85,7808.0,332.5093,332.9109,332.4919,332.5006,7808.0
2020-06-18 13:50:00,380.85,380.96,380.74,380.85,5167.0,332.5006,332.5966,332.4046,332.5006,5167.0
2020-06-18 13:55:00,380.98,381.11,380.45,380.61,3958.0,332.6141,332.7276,332.1514,332.2911,3958.0
2020-06-18 14:00:00,380.51,380.61,379.4,379.4,9826.0,332.2038,332.2911,331.2347,331.2347,9826.0
2020-06-18 14:05:00,379.27,379.45,378.88,379.33,10382.0,331.1212,331.2783,330.7807,331.1736,10382.0
2020-06-18 14:10:00,379.34,379.93,379.34,379.91,6745.0,331.1823,331.6974,331.1823,331.6799,6745.0
2020-06-18 14:15:00,379.81,379.84,379.46,379.75,7186.0,331.5926,331.6188,331.2871,331.5403,7186.0
2020-06-18 14:20:00,379.67,379.68,379.45,379.63,4201.0,331.4704,331.4791,331.2783,331.4355,4201.0
2020-06-18 14:25:00,379.58,379.67,379.43,379.62,4264.0,331.3918,331.4704,331.2609,331.4268,4264.0
2020-06-18 14:30:00,379.59,380.32,379.29,380.11,13716.0,331.4006,332.0379,331.1387,331.8546,13716.0
2020-06-18 14:35:00,380.13,380.52,380.03,380.37,8224.0,331.872,332.2125,331.7847,332.0816,8224.0
2020-06-18 14:40:00,380.38,380.39,379.59,379.62,5606.0,332.0903,332.099,331.4006,331.4268,5606.0
2020-06-18 14:45:00,379.79,380.08,379.67,379.67,6690.0,331.5752,331.8284,331.4704,331.4704,6690.0
2020-06-18 14:50:00,379.75,379.88,379.45,379.46,4719.0,331.5403,331.6538,331.2783,331.2871,4719.0
2020-06-18 14:55:00,379.37,379.66,378.8,378.8,11622.0,331.2085,331.4617,330.7109,330.7109,11622.0
2020-06-18 15:00:00,378.8,378.95,378.01,378.21,7958.0,330.7109,330.8418,330.0212,330.1958,7958.0
2020-06-18 15:05:00,378.01,378.69,377.95,378.69,8359.0,330.0212,330.6148,329.9688,330.6148,8359.0
2020-06-18 15:10:00,378.62,378.71,377.85,377.85,9560.0,330.5537,330.6323,329.8815,329.8815,9560.0
2020-06-18 15:15:00,377.91,378.52,377.82,378.31,9672.0,329.9339,330.4664,329.8553,330.2831,9672.0
2020-06-18 15:20:00,378.27,378.38,377.8,377.82,8716.0,330.2481,330.3442,329.8378,329.8553,8716.0
2020-06-18 15:25:00,377.76,377.81,377.29,377.38,16077.0,329.8029,329.8465,329.3926,329.4711,16077.0
2020-06-18 15:30:00,377.38,378.34,377.11,378.12,17914.0,329.4711,330.3093,329.2354,330.1172,17914.0
2020-06-18 15:35:00,378.12,378.18,377.79,377.88,13218.0,330.1172,330.1696,329.8291,329.9077,13218.0
2020-06-18 15:40:00,377.95,378.0,377.21,377.93,21931.0,329.9688,330.0124,329.3227,329.9513,21931.0
2020-06-18 15:45:00,377.92,378.04,377.0,377.15,25841.0,329.9426,330.0473,329.1394,329.2703,25841.0
2020-06-18 15:50:00,377.06,377.49,376.07,377.46,31540.0,329.1918,329.5672,328.3274,329.541,31540.0
2020-06-18 15:55:00,377.34,378.42,376.91,378.39,98428.0,329.4362,330.3791,329.0608,330.3529,98428.0
2020-06-19 09:30:00,383.51,383.59,380.3,380.78,158186.0,334.8229,334.8928,332.0204,332.4395,158186.0
2020-06-19 09:35:00,380.82,381.73,380.6,380.86,7025.0,332.4744,333.2689,332.2824,332.5093,7025.0
2020-06-19 09:40:00,381.16,381.28,380.2,380.87,9783.0,332.7713,332.876,331.9331,332.5181,9783.0
2020-06-19 09:45:00,380.88,381.61,380.46,381.57,10012.0,332.5268,333.1641,332.1601,333.1292,10012.0
2020-06-19 09:50:00,381.43,382.12,381.38,381.76,14629.0,333.007,333.6094,332.9633,333.2951,14629.0
2020-06-19 09:55:00,381.71,381.98,380.52,380.9,8146.0,333.2514,333.4872,332.2125,332.5443,8146.0
2020-06-19 10:00:00,381.02,381.97,380.77,381.51,9440.0,332.649,333.4784,332.4308,333.0768,9440.0
2020-06-19 10:05:00,381.36,381.44,380.67,380.67,6192.0,332.9459,333.0157,332.3435,332.3435,6192.0
2020-06-19 10:10:00,380.69,380.69,379.68,379.93,10674.0,332.3609,332.3609,331.4791,331.6974,10674.0
2020-06-19 10:15:00,379.93,381.03,379.84,380.97,7405.0,331.6974,332.6578,331.6188,332.6054,7405.0
2020-06-19 10:20:00,381.03,382.18,380.95,381.98,8897.0,332.6578,333.6618,332.5879,333.4872,8897.0
2020-06-19 10:25:00,382.09,382.24,381.84,382.11,9540.0,333.5832,333.7142,333.3649,333.6007,9540.0
2020-06-19 10:30:00,382.02,382.21,381.41,381.78,10382.0,333.5221,333.688,332.9895,333.3125,10382.0
2020-06-19 10:35:00,381.6,381.8,381.58,381.59,7870.0,333.1554,333.33,333.1379,333.1467,7870.0
2020-06-19 10:40:00,381.6,381.74,381.14,381.2,7758.0,333.1554,333.2776,332.7538,332.8062,7758.0
2020-06-19 10:45:00,381.28,381.28,380.6,381.02,6967.0,332.876,332.876,332.2824,332.649,6967.0
2020-06-19 10:50:00,381.01,381.25,380.7,381.21,8829.0,332.6403,332.8498,332.3697,332.8149,8829.0
2020-06-19 10:55:00,381.23,381.24,380.42,380.69,8934.0,332.8324,332.8411,332.1252,332.3609,8934.0
2020-06-19 11:00:00,380.5,381.19,380.24,381.19,8674.0,332.195,332.7975,331.9681,332.7975,8674.0
2020-06-19 11:05:00,381.23,381.89,381.23,381.64,6985.0,332.8324,333.4086,332.8324,333.1903,6985.0
2020-06-19 11:10:00,381.62,381.76,381.27,381.56,4898.0,333.1729,333.2951,332.8673,333.1205,4898.0
2020-06-19 11:15:00,381.55,381.82,381.19,381.29,7065.0,333.1117,333.3475,332.7975,332.8848,7065.0
2020-06-19 11:20:00,381.04,381.46,380.8,381.25,6351.0,332.6665,333.0332,332.457,332.8498,6351.0
2020-06-19 11:25:00,381.43,381.66,380.84,380.84,6926.0,333.007,333.2078,332.4919,332.4919,6926.0
2020-06-19 11:30:00,381.09,381.09,380.28,380.44,6015.0,332.7101,332.7101,332.003,332.1427,6015.0
2020-06-19 11:35:00,380.24,380.37,379.67,379.82,14428.0,331.9681,332.0816,331.4704,331.6014,14428.0
2020-06-19 11:40:00,379.73,379.9,379.22,379.4,3963.0,331.5228,331.6712,331.0775,331.2347,3963.0
2020-06-19 11:45:00,379.39,379.71,379.39,379.39,6745.0,331.226,331.5053,331.226,331.226,6745.0
2020-06-19 11:50:00,379.4,379.55,379.15,379.18,4742.0,331.2347,331.3657,331.0164,331.0426,4742.0
2020-06-19 11:55:00,379.18,379.5,379.0,379.5,10521.0,331.0426,331.322,330.8855,331.322,10521.0
2020-06-19 12:00:00,379.56,379.61,379.0,379.27,5642.0,331.3744,331.418,330.8855,331.1212,5642.0
2020-06-19 12:05:00,379.06,379.14,378.71,378.91,7137.0,330.9379,331.0077,330.6323,330.8069,7137.0
2020-06-19 12:10:00,378.94,379.12,377.64,377.64,9918.0,330.8331,330.9902,329.6981,329.6981,9918.0
2020-06-19 12:15:00,377.54,377.83,376.18,376.5,16625.0,329.6108,329.864,328.4235,328.7029,16625.0
2020-06-19 12:20:00,376.37,377.93,375.74,376.49,13400.0,328.5894,329.9513,328.0393,328.6941,13400.0
2020-06-19 12:25:00,376.41,377.65,376.33,377.65,6774.0,328.6243,329.7069,328.5544,329.7069,6774.0
2020-06-19 12:30:00,377.43,378.09,377.21,377.71,15897.0,329.5148,330.091,329.3227,329.7592,15897.0
2020-06-19 12:35:00,377.73,378.11,376.5,376.5,12730.0,329.7767,330.1085,328.7029,328.7029,12730.0
2020-06-19 12:40:00,376.63,376.76,376.07,376.17,16206.0,328.8163,328.9298,328.3274,328.4147,16206.0
2020-06-19 12:45:00,376.09,376.99,375.57,376.98,37456.0,328.3449,329.1306,327.8909,329.1219,37456.0
2020-06-19 12:50:00,376.89,377.59,376.89,377.16,9131.0,329.0433,329.6545,329.0433,329.2791,9131.0
2020-06-19 12:55:00,377.15,378.1,376.73,378.0,13042.0,329.2703,330.0997,328.9037,330.0124,13042.0
2020-06-19 13:00:00,377.81,378.22,377.76,377.86,7005.0,329.8465,330.2045,329.8029,329.8902,7005.0
2020-06-19 13:05:00,377.74,377.98,377.44,377.47,7199.0,329.7854,329.995,329.5235,329.5497,7199.0
2020-06-19 13:10:00,377.58,377.98,377.0,377.09,9992.0,329.6457,329.995,329.1394,329.218,9992.0
2020-06-19 13:15:00,377.06,377.06,376.36,376.43,5888.0,329.1918,329.1918,328.5806,328.6417,5888.0
2020-06-19 13:20:00,376.47,376.47,375.0,375.25,13608.0,328.6767,328.6767,327.3933,327.6115,13608.0
2020-06-19 13:25:00,375.3,375.59,375.11,375.12,9019.0,327.6552,327.9084,327.4893,327.498,9019.0
2020-06-19 13:30:00,375.18,375.36,374.56,374.58,16688.0,327.5504,327.7076,327.0091,327.0266,16688.0
2020-06-19 13:35:00,374.56,375.33,374.35,375.24,10731.0,327.0091,327.6814,326.8258,327.6028,10731.0
2020-06-19 13:40:00,375.24,375.24,374.45,374.63,7919.0,327.6028,327.6028,326.9131,327.0703,7919.0
2020-06-19 13:45:00,374.84,375.04,373.72,374.15,9010.0,327.2536,327.4282,326.2758,326.6512,9010.0
2020-06-19 13:50:00,374.21,374.3,373.23,373.44,6703.0,326.7036,326.7821,325.848,326.0313,6703.0
2020-06-19 13:55:00,373.39,373.94,373.23,373.83,4701.0,325.9877,326.4678,325.848,326.3718,4701.0
2020-06-19 14:00:00,373.97,374.73,373.17,374.13,20067.0,326.494,327.1576,325.7956,326.6337,20067.0
2020-06-19 14:05:00,374.29,374.39,373.23,374.04,10197.0,326.7734,326.8607,325.848,326.5552,10197.0
2020-06-19 14:10:00,373.86,374.32,373.74,374.19,9406.0,326.398,326.7996,326.2932,326.6861,9406.0
2020-06-19 14:15:00,374.47,374.84,373.6,374.01,10602.0,326.9306,327.2536,326.171,326.529,10602.0
2020-06-19 14:20:00,374.13,375.43,374.12,375.42,8605.0,326.6337,327.7687,326.625,327.76,8605.0
2020-06-19 14:25:00,375.49,375.51,374.46,374.64,12829.0,327.8211,327.8385,326.9218,327.079,12829.0
2020-06-19 14:30:00,374.67,375.13,374.19,374.29,12428.0,327.1052,327.5068,326.6861,326.7734,12428.0
2020-06-19 14:35:00,374.08,374.68,374.08,374.22,9457.0,326.5901,327.1139,326.5901,326.7123,9457.0
2020-06-19 14:40:00,374.34,374.9,373.92,374.67,18569.0,326.8171,327.306,326.4504,327.1052,18569.0
2020-06-19 14:45:00,374.77,375.53,374.66,375.07,12346.0,327.1925,327.856,327.0964,327.4544,12346.0
2020-06-19 14:50:00,375.22,376.51,375.17,376.29,16416.0,327.5853,328.7116,327.5417,328.5195,16416.0
2020-06-19 14:55:00,376.2,376.58,376.03,376.23,8648.0,328.4409,328.7727,328.2925,328.4671,8648.0
2020-06-19 15:00:00,376.22,377.85,376.15,377.3,17298.0,328.4584,329.8815,328.3973,329.4013,17298.0
2020-06-19 15:05:00,377.19,377.81,376.79,376.8,10611.0,329.3053,329.8465,328.956,328.9648,10611.0
2020-06-19 15:10:00,376.59,378.22,376.41,378.19,12763.0,328.7814,330.2045,328.6243,330.1783,12763.0
2020-06-19 15:15:00,378.11,378.4,377.23,377.23,13755.0,330.1085,330.3616,329.3402,329.3402,13755.0
2020-06-19 15:20:00,377.36,378.29,377.25,377.73,19292.0,329.4537,330.2656,329.3576,329.7767,19292.0
2020-06-19 15:25:00,377.81,378.05,377.07,377.35,19360.0,329.8465,330.0561,329.2005,329.4449,19360.0
2020-06-19 15:30:00,377.43,378.07,377.02,378.05,23712.0,329.5148,330.0735,329.1568,330.0561,23712.0
2020-06-19 15:35:00,377.97,377.97,376.22,376.41,25069.0,329.9862,329.9862,328.4584,328.6243,25069.0
2020-06-19 15:40:00,376.43,377.13,376.35,376.96,28027.0,328.6417,329.2529,328.5719,329.1045,28027.0
2020-06-19 15:45:00,376.93,377.92,376.08,377.55,54121.0,329.0783,329.9426,328.3362,329.6196,54121.0
2020-06-19 15:50:00,376.89,377.11,373.38,373.97,83748.0,329.0433,329.2354,325.9789,326.494,83748.0
2020-06-19 15:55:00,374.14,374.14,372.0,372.42,157146.0,326.6425,326.6425,324.7741,325.1408,157146.0
2020-06-22 09:30:00,372.26,373.71,370.74,371.6,39628.0,325.0011,326.267,323.6741,324.4249,39628.0
2020-06-22 09:35:00,371.93,372.57,371.04,371.43,6179.0,324.713,325.2718,323.936,324.2765,6179.0
2020-06-22 09:40:00,371.36,372.43,370.78,372.11,10671.0,324.2154,325.1495,323.709,324.8702,10671.0
2020-06-22 09:45:00,372.23,373.63,371.5,373.27,21180.0,324.9749,326.1972,324.3376,325.8829,21180.0
2020-06-22 09:50:00,373.0,373.35,372.28,373.35,20121.0,325.6472,325.9527,325.0186,325.9527,20121.0
2020-06-22 09:55:00,373.41,373.9,373.17,373.86,11762.0,326.0051,326.4329,325.7956,326.398,11762.0
2020-06-22 10:00:00,374.0,375.45,374.0,374.7,12123.0,326.5202,327.7862,326.5202,327.1314,12123.0
2020-06-22 10:05:00,374.85,374.87,373.8,374.35,14460.0,327.2623,327.2798,326.3456,326.8258,14460.0
2020-06-22 10:10:00,374.56,374.73,373.7,374.4,11393.0,327.0091,327.1576,326.2583,326.8694,11393.0
2020-06-22 10:15:00,374.56,374.56,373.75,374.0,12366.0,327.0091,327.0091,326.302,326.5202,12366.0
2020-06-22 10:20:00,373.95,374.0,372.84,373.0,12687.0,326.4766,326.5202,325.5075,325.6472,12687.0
2020-06-22 10:25:00,373.14,373.39,372.36,372.47,10041.0,325.7694,325.9877,325.0884,325.1845,10041.0
2020-06-22 10:30:00,372.49,372.57,371.7,371.74,9365.0,325.2019,325.2718,324.5122,324.5471,9365.0
2020-06-22 10:35:00,371.86,372.35,371.63,371.74,7858.0,324.6519,325.0797,324.4511,324.5471,7858.0
2020-06-22 10:40:00,371.79,372.02,371.31,371.37,8883.0,324.5908,324.7916,324.1717,324.2241,8883.0
2020-06-22 10:45:00,371.3,371.8,370.6,370.61,9351.0,324.163,324.5995,323.5519,323.5606,9351.0
2020-06-22 10:50:00,370.61,371.31,370.44,371.31,9623.0,323.5606,324.1717,323.4122,324.1717,9623.0
2020-06-22 10:55:00,371.18,371.77,371.0,371.1,8172.0,324.0582,324.5733,323.9011,323.9884,8172.0
2020-06-22 11:00:00,371.12,372.45,370.87,372.29,8060.0,324.0058,325.167,323.7876,325.0273,8060.0
2020-06-22 11:05:00,372.33,373.24,372.2,372.8,10609.0,325.0622,325.8567,324.9487,325.4726,10609.0
2020-06-22 11:10:00,372.7,373.25,372.7,372.9,9458.0,325.3853,325.8654,325.3853,325.5599,9458.0
2020-06-22 11:15:00,373.01,373.15,372.67,372.76,6665.0,325.6559,325.7781,325.3591,325.4376,6665.0
2020-06-22 11:20:00,372.67,373.65,372.63,373.29,8640.0,325.3591,326.2147,325.3242,325.9004,8640.0
2020-06-22 11:25:00,373.21,373.44,372.89,372.91,6808.0,325.8305,326.0313,325.5511,325.5686,6808.0
2020-06-22 11:30:00,373.06,373.18,372.61,373.1,7399.0,325.6996,325.8043,325.3067,325.7345,7399.0
2020-06-22 11:35:00,372.9,373.7,372.87,373.59,5566.0,325.5599,326.2583,325.5337,326.1623,5566.0
2020-06-22 11:40:00,373.55,373.7,373.31,373.52,6148.0,326.1274,326.2583,325.9178,326.1012,6148.0
2020-06-22 11:45:00,373.32,373.8,373.32,373.73,6680.0,325.9266,326.3456,325.9266,326.2845,6680.0
2020-06-22 11:50:00,373.8,374.11,373.3,373.3,10834.0,326.3456,326.6163,325.9091,325.9091,10834.0
2020-06-22 11:55:00,373.39,373.93,373.34,373.93,4785.0,325.9877,326.4591,325.944,326.4591,4785.0
2020-06-22 12:00:00,373.67,374.36,373.31,374.28,6937.0,326.2321,326.8345,325.9178,326.7647,6937.0
2020-06-22 12:05:00,374.4,374.75,374.17,374.69,6408.0,326.8694,327.175,326.6686,327.1226,6408.0
2020-06-22 12:10:00,374.63,375.17,374.61,375.08,8811.0,327.0703,327.5417,327.0528,327.4631,8811.0
2020-06-22 12:15:00,375.15,375.62,375.12,375.33,6758.0,327.5242,327.9346,327.498,327.6814,6758.0
2020-06-22 12:20:00,375.42,375.42,374.55,374.55,5781.0,327.76,327.76,327.0004,327.0004,5781.0
2020-06-22 12:25:00,374.5,375.16,374.33,374.76,9302.0,326.9568,327.533,326.8083,327.1837,9302.0
2020-06-22 12:30:00,374.66,374.74,374.28,374.29,3741.0,327.0964,327.1663,326.7647,326.7734,3741.0
2020-06-22 12:35:00,374.32,374.53,374.26,374.46,7023.0,326.7996,326.9829,326.7472,326.9218,7023.0
2020-06-22 12:40:00,374.46,374.9,374.45,374.71,6746.0,326.9218,327.306,326.9131,327.1401,6746.0
2020-06-22 12:45:00,374.78,375.2,374.26,374.89,9467.0,327.2012,327.5679,326.7472,327.2972,9467.0
2020-06-22 12:50:00,374.89,375.09,374.74,374.81,8333.0,327.2972,327.4719,327.1663,327.2274,8333.0
2020-06-22 12:55:00,374.75,374.99,374.51,374.77,8224.0,327.175,327.3845,326.9655,327.1925,8224.0
2020-06-22 13:00:00,374.78,375.55,374.77,375.36,10484.0,327.2012,327.8735,327.1925,327.7076,10484.0
2020-06-22 13:05:00,375.35,375.42,374.92,375.31,6595.0,327.6988,327.76,327.3234,327.6639,6595.0
2020-06-22 13:10:00,375.38,375.39,374.86,374.86,6169.0,327.725,327.7338,327.2711,327.2711,6169.0
2020-06-22 13:15:00,374.82,374.99,374.39,374.98,6060.0,327.2361,327.3845,326.8607,327.3758,6060.0
2020-06-22 13:20:00,374.98,375.13,374.26,374.3,7616.0,327.3758,327.5068,326.7472,326.7821,7616.0
2020-06-22 13:25:00,374.41,374.47,373.9,373.93,8683.0,326.8782,326.9306,326.4329,326.4591,8683.0
2020-06-22 13:30:00,374.08,374.36,373.98,374.25,6727.0,326.5901,326.8345,326.5028,326.7385,6727.0
2020-06-22 13:35:00,374.16,374.37,374.01,374.13,6213.0,326.6599,326.8433,326.529,326.6337,6213.0
2020-06-22 13:40:00,374.15,374.18,373.76,374.13,4746.0,326.6512,326.6774,326.3107,326.6337,4746.0
2020-06-22 13:45:00,374.13,374.21,373.82,373.82,7693.0,326.6337,326.7036,326.3631,326.3631,7693.0
2020-06-22 13:50:00,373.92,374.15,373.32,373.32,8900.0,326.4504,326.6512,325.9266,325.9266,8900.0
2020-06-22 13:55:00,373.33,373.59,373.26,373.32,5583.0,325.9353,326.1623,325.8742,325.9266,5583.0
2020-06-22 14:00:00,373.31,373.32,372.17,372.73,11981.0,325.9178,325.9266,324.9226,325.4115,11981.0
2020-06-22 14:05:00,372.78,373.02,372.38,373.02,7657.0,325.4551,325.6646,325.1059,325.6646,7657.0
2020-06-22 14:10:00,372.86,373.26,372.82,372.96,7337.0,325.525,325.8742,325.49,325.6123,7337.0
2020-06-22 14:15:00,372.98,373.82,372.84,373.44,7680.0,325.6297,326.3631,325.5075,326.0313,7680.0
2020-06-22 14:20:00,373.57,374.2,373.43,374.2,7051.0,326.1448,326.6948,326.0226,326.6948,7051.0
2020-06-22 14:25:00,374.31,374.82,374.07,374.07,6012.0,326.7909,327.2361,326.5813,326.5813,6012.0
2020-06-22 14:30:00,374.2,374.69,374.2,374.63,5813.0,326.6948,327.1226,326.6948,327.0703,5813.0
2020-06-22 14:35:00,374.7,375.28,374.69,375.2,8711.0,327.1314,327.6377,327.1226,327.5679,8711.0
2020-06-22 14:40:00,375.17,375.17,374.75,375.01,8898.0,327.5417,327.5417,327.175,327.402,8898.0
2020-06-22 14:45:00,375.08,375.14,374.71,375.14,9132.0,327.4631,327.5155,327.1401,327.5155,9132.0
2020-06-22 14:50:00,375.06,375.46,375.04,375.21,7751.0,327.4457,327.7949,327.4282,327.5766,7751.0
2020-06-22 14:55:00,375.29,376.31,375.29,375.98,8122.0,327.6465,328.537,327.6465,328.2489,8122.0
2020-06-22 15:00:00,375.97,376.45,375.97,376.25,9247.0,328.2401,328.6592,328.2401,328.4846,9247.0
2020-06-22 15:05:00,376.34,376.82,376.2,376.51,5611.0,328.5632,328.9822,328.4409,328.7116,5611.0
2020-06-22 15:10:00,376.51,376.84,375.64,375.64,8913.0,328.7116,328.9997,327.952,327.952,8913.0
2020-06-22 15:15:00,375.52,375.8,374.8,375.51,10230.0,327.8473,328.0917,327.2187,327.8385,10230.0
2020-06-22 15:20:00,375.41,375.41,374.43,374.43,8334.0,327.7512,327.7512,326.8956,326.8956,8334.0
2020-06-22 15:25:00,374.44,374.94,374.44,374.86,7746.0,326.9044,327.3409,326.9044,327.2711,7746.0
2020-06-22 15:30:00,375.03,375.5,374.93,375.44,7043.0,327.4195,327.8298,327.3322,327.7774,7043.0
2020-06-22 15:35:00,375.67,375.67,374.79,375.33,9136.0,327.9782,327.9782,327.2099,327.6814,9136.0
2020-06-22 15:40:00,375.42,375.9,375.16,375.9,7975.0,327.76,328.179,327.533,328.179,7975.0
2020-06-22 15:45:00,375.94,375.95,374.97,375.21,16927.0,328.2139,328.2227,327.3671,327.5766,16927.0
2020-06-22 15:50:00,375.11,376.46,375.11,376.46,20210.0,327.4893,328.6679,327.4893,328.6679,20210.0
2020-06-22 15:55:00,376.34,376.73,375.75,376.0,45455.0,328.5632,328.9037,328.0481,328.2663,45455.0
2020-06-23 09:30:00,378.25,378.78,377.0,377.68,27155.0,330.2307,330.6934,329.1394,329.733,27155.0
2020-06-23 09:35:00,377.06,377.26,376.28,377.19,8642.0,329.1918,329.3664,328.5108,329.3053,8642.0
2020-06-23 09:40:00,377.0,377.0,375.89,376.17,6109.0,329.1394,329.1394,328.1703,328.4147,6109.0
2020-06-23 09:45:00,376.0,376.51,374.73,374.98,13876.0,328.2663,328.7116,327.1576,327.3758,13876.0
2020-06-23 09:50:00,374.98,375.07,374.16,374.85,8311.0,327.3758,327.4544,326.6599,327.2623,8311.0
2020-06-23 09:55:00,374.62,375.71,374.18,375.27,10005.0,327.0615,328.0131,326.6774,327.629,10005.0
2020-06-23 10:00:00,375.35,375.75,374.6,374.61,8506.0,327.6988,328.0481,327.0441,327.0528,8506.0
2020-06-23 10:05:00,374.5,375.1,374.05,374.3,6662.0,326.9568,327.4806,326.5639,326.7821,6662.0
2020-06-23 10:10:00,374.31,374.45,373.4,373.96,7004.0,326.7909,326.9131,325.9964,326.4853,7004.0
2020-06-23 10:15:00,373.96,374.29,373.55,373.66,7930.0,326.4853,326.7734,326.1274,326.2234,7930.0
2020-06-23 10:20:00,373.77,373.78,372.8,373.23,9839.0,326.3194,326.3282,325.4726,325.848,9839.0
2020-06-23 10:25:00,373.31,373.7,373.21,373.65,7171.0,325.9178,326.2583,325.8305,326.2147,7171.0
2020-06-23 10:30:00,373.65,373.75,373.29,373.71,13144.0,326.2147,326.302,325.9004,326.267,13144.0
2020-06-23 10:35:00,373.7,373.78,372.74,373.0,12231.0,326.2583,326.3282,325.4202,325.6472,12231.0
2020-06-23 10:40:00,373.12,373.5,372.39,372.54,11818.0,325.7519,326.0837,325.1146,325.2456,11818.0
2020-06-23 10:45:00,372.53,372.62,371.8,372.3,13520.0,325.2368,325.3154,324.5995,325.036,13520.0
2020-06-23 10:50:00,372.22,372.41,372.1,372.25,7894.0,324.9662,325.1321,324.8614,324.9924,7894.0
2020-06-23 10:55:00,372.31,372.84,372.18,372.84,9231.0,325.0448,325.5075,324.9313,325.5075,9231.0
2020-06-23 11:00:00,372.84,373.34,372.71,373.21,8147.0,325.5075,325.944,325.394,325.8305,8147.0
2020-06-23 11:05:00,373.15,373.31,373.12,373.3,5097.0,325.7781,325.9178,325.7519,325.9091,5097.0
2020-06-23 11:10:00,373.3,373.3,372.31,372.58,10290.0,325.9091,325.9091,325.0448,325.2805,10290.0
2020-06-23 11:15:00,372.71,373.09,372.61,373.0,7617.0,325.394,325.7258,325.3067,325.6472,7617.0
2020-06-23 11:20:00,373.12,374.14,372.79,374.04,13567.0,325.7519,326.6425,325.4638,326.5552,13567.0
2020-06-23 11:25:00,374.21,374.62,374.06,374.13,6780.0,326.7036,327.0615,326.5726,326.6337,6780.0
2020-06-23 11:30:00,374.13,374.15,373.72,373.74,5367.0,326.6337,326.6512,326.2758,326.2932,5367.0
2020-06-23 11:35:00,373.68,374.34,373.67,374.24,5551.0,326.2409,326.8171,326.2321,326.7298,5551.0
2020-06-23 11:40:00,374.17,374.37,374.03,374.04,14194.0,326.6686,326.8433,326.5464,326.5552,14194.0
2020-06-23 11:45:00,374.02,374.02,373.4,373.4,8259.0,326.5377,326.5377,325.9964,325.9964,8259.0
2020-06-23 11:50:00,373.46,373.46,372.45,372.6,10043.0,326.0488,326.0488,325.167,325.298,10043.0
2020-06-23 11:55:00,372.61,372.64,372.18,372.32,6876.0,325.3067,325.3329,324.9313,325.0535,6876.0
2020-06-23 12:00:00,372.32,372.44,371.89,372.02,16033.0,325.0535,325.1583,324.6781,324.7916,16033.0
2020-06-23 12:05:00,371.94,372.01,371.56,371.7,15092.0,324.7217,324.7829,324.39,324.5122,15092.0
2020-06-23 12:10:00,371.73,371.92,371.7,371.8,7655.0,324.5384,324.7043,324.5122,324.5995,7655.0
2020-06-23 12:15:00,371.76,371.94,371.53,371.71,10759.0,324.5646,324.7217,324.3638,324.5209,10759.0
2020-06-23 12:20:00,371.74,372.1,371.56,371.99,9256.0,324.5471,324.8614,324.39,324.7654,9256.0
2020-06-23 12:25:00,371.87,371.87,371.47,371.61,6254.0,324.6606,324.6606,324.3114,324.4336,6254.0
2020-06-23 12:30:00,371.63,371.78,371.46,371.75,6126.0,324.4511,324.5821,324.3027,324.5559,6126.0
2020-06-23 12:35:00,371.73,371.79,371.12,371.2,5396.0,324.5384,324.5908,324.0058,324.0757,5396.0
2020-06-23 12:40:00,371.21,371.31,371.06,371.24,5612.0,324.0844,324.1717,323.9535,324.1106,5612.0
2020-06-23 12:45:00,371.19,371.31,371.03,371.31,7067.0,324.067,324.1717,323.9273,324.1717,7067.0
2020-06-23 12:50:00,371.23,371.32,371.13,371.18,8758.0,324.1019,324.1805,324.0146,324.0582,8758.0
2020-06-23 12:55:00,371.22,371.72,371.05,371.71,15162.0,324.0932,324.5297,323.9447,324.5209,15162.0
2020-06-23 13:00:00,371.76,372.42,371.71,372.39,17744.0,324.5646,325.1408,324.5209,325.1146,17744.0
2020-06-23 13:05:00,372.31,372.35,371.7,372.09,14442.0,325.0448,325.0797,324.5122,324.8527,14442.0
2020-06-23 13:10:00,372.05,372.27,371.86,372.26,9921.0,324.8178,325.0099,324.6519,325.0011,9921.0
2020-06-23 13:15:00,372.15,372.3,372.0,372.27,7500.0,324.9051,325.036,324.7741,325.0099,7500.0
2020-06-23 13:20:00,372.22,372.68,372.15,372.56,10438.0,324.9662,325.3678,324.9051,325.263,10438.0
2020-06-23 13:25:00,372.51,372.51,372.25,372.32,5927.0,325.2194,325.2194,324.9924,325.0535,5927.0
2020-06-23 13:30:00,372.25,372.29,372.08,372.25,8059.0,324.9924,325.0273,324.844,324.9924,8059.0
2020-06-23 13:35:00,372.25,372.54,372.24,372.47,4895.0,324.9924,325.2456,324.9837,325.1845,4895.0
2020-06-23 13:40:00,372.55,372.6,372.08,372.23,7238.0,325.2543,325.298,324.844,324.9749,7238.0
2020-06-23 13:45:00,372.18,372.41,372.18,372.36,6177.0,324.9313,325.1321,324.9313,325.0884,6177.0
2020-06-23 13:50:00,372.36,372.54,372.11,372.35,7271.0,325.0884,325.2456,324.8702,325.0797,7271.0
2020-06-23 13:55:00,372.39,372.48,372.21,372.29,6656.0,325.1146,325.1932,324.9575,325.0273,6656.0
2020-06-23 14:00:00,372.32,372.32,372.0,372.05,10638.0,325.0535,325.0535,324.7741,324.8178,10638.0
2020-06-23 14:05:00,372.08,372.33,372.0,372.33,5829.0,324.844,325.0622,324.7741,325.0622,5829.0
2020-06-23 14:10:00,372.33,372.52,372.17,372.47,8776.0,325.0622,325.2281,324.9226,325.1845,8776.0
2020-06-23 14:15:00,372.47,372.47,372.29,372.41,4657.0,325.1845,325.1845,325.0273,325.1321,4657.0
2020-06-23 14:20:00,372.37,372.79,372.34,372.79,5384.0,325.0972,325.4638,325.071,325.4638,5384.0
2020-06-23 14:25:00,372.79,372.79,372.56,372.78,5049.0,325.4638,325.4638,325.263,325.4551,5049.0
2020-06-23 14:30:00,372.83,373.09,372.71,373.09,6635.0,325.4988,325.7258,325.394,325.7258,6635.0
2020-06-23 14:35:00,373.12,373.28,373.02,373.08,5028.0,325.7519,325.8916,325.6646,325.717,5028.0
2020-06-23 14:40:00,373.08,373.19,372.89,372.91,8725.0,325.717,325.8131,325.5511,325.5686,8725.0
2020-06-23 14:45:00,372.86,373.41,372.86,372.97,8802.0,325.525,326.0051,325.525,325.621,8802.0
2020-06-23 14:50:00,372.99,373.09,372.62,373.04,5679.0,325.6385,325.7258,325.3154,325.6821,5679.0
2020-06-23 14:55:00,373.13,373.15,372.66,372.8,8958.0,325.7607,325.7781,325.3503,325.4726,8958.0
2020-06-23 15:00:00,372.67,372.85,372.35,372.74,10474.0,325.3591,325.5162,325.0797,325.4202,10474.0
2020-06-23 15:05:00,372.68,372.83,372.5,372.59,5223.0,325.3678,325.4988,325.2107,325.2892,5223.0
2020-06-23 15:10:00,372.5,372.68,372.2,372.58,7255.0,325.2107,325.3678,324.9487,325.2805,7255.0
2020-06-23 15:15:00,372.53,373.1,372.49,373.04,4818.0,325.2368,325.7345,325.2019,325.6821,4818.0
2020-06-23 15:20:00,372.97,373.02,372.47,372.55,8008.0,325.621,325.6646,325.1845,325.2543,8008.0
2020-06-23 15:25:00,372.55,372.58,372.13,372.24,6698.0,325.2543,325.2805,324.8876,324.9837,6698.0
2020-06-23 15:30:00,372.13,372.4,371.94,372.4,16294.0,324.8876,325.1234,324.7217,325.1234,16294.0
2020-06-23 15:35:00,372.41,372.92,372.41,372.77,9728.0,325.1321,325.5773,325.1321,325.4464,9728.0
2020-06-23 15:40:00,372.7,372.71,371.91,372.52,16752.0,325.3853,325.394,324.6956,325.2281,16752.0
2020-06-23 15:45:00,372.52,372.8,372.0,372.1,16124.0,325.2281,325.4726,324.7741,324.8614,16124.0
2020-06-23 15:50:00,372.01,372.1,371.42,372.01,37110.0,324.7829,324.8614,324.2678,324.7829,37110.0
2020-06-23 15:55:00,372.04,372.16,371.54,371.84,64265.0,324.8091,324.9138,324.3725,324.6344,64265.0
2020-06-24 09:30:00,370.9,371.23,368.32,369.08,52518.0,323.8138,324.1019,321.5613,322.2248,52518.0
2020-06-24 09:35:00,369.19,369.79,368.05,368.05,14127.0,322.3209,322.8447,321.3256,321.3256,14127.0
2020-06-24 09:40:00,368.0,369.55,367.29,369.37,15518.0,321.2819,322.6352,320.6621,322.478,15518.0
2020-06-24 09:45:00,369.34,369.34,367.91,368.46,8006.0,322.4518,322.4518,321.2034,321.6835,8006.0
2020-06-24 09:50:00,368.46,368.72,367.63,367.63,13228.0,321.6835,321.9105,320.9589,320.9589,13228.0
2020-06-24 09:55:00,367.78,368.01,367.19,367.19,23145.0,321.0899,321.2907,320.5748,320.5748,23145.0
2020-06-24 10:00:00,367.47,367.64,365.69,365.7,21745.0,320.8192,320.9676,319.2652,319.2739,21745.0
2020-06-24 10:05:00,365.84,366.16,365.39,365.46,19126.0,319.3962,319.6755,319.0033,319.0644,19126.0
2020-06-24 10:10:00,365.38,366.48,365.14,366.48,13709.0,318.9946,319.9549,318.785,319.9549,13709.0
2020-06-24 10:15:00,366.52,366.62,365.3,365.71,17153.0,319.9898,320.0771,318.9247,319.2827,17153.0
2020-06-24 10:20:00,365.56,366.07,365.52,366.05,12080.0,319.1517,319.597,319.1168,319.5795,12080.0
2020-06-24 10:25:00,366.19,366.54,365.92,366.54,7568.0,319.7017,320.0073,319.466,320.0073,7568.0
2020-06-24 10:30:00,366.54,366.75,365.6,365.79,12991.0,320.0073,320.1906,319.1866,319.3525,12991.0
2020-06-24 10:35:00,365.62,366.39,365.22,365.22,17306.0,319.2041,319.8763,318.8549,318.8549,17306.0
2020-06-24 10:40:00,365.25,365.65,365.05,365.26,17424.0,318.8811,319.2303,318.7064,318.8898,17424.0
2020-06-24 10:45:00,365.21,365.3,363.31,364.33,30305.0,318.8461,318.9247,317.1873,318.0778,30305.0
2020-06-24 10:50:00,364.52,365.16,363.34,363.62,25331.0,318.2437,318.8025,317.2135,317.458,25331.0
2020-06-24 10:55:00,363.61,364.76,363.54,364.26,19288.0,317.4493,318.4533,317.3881,318.0167,19288.0
2020-06-24 11:00:00,364.17,364.51,363.77,364.5,10612.0,317.9382,318.235,317.5889,318.2263,10612.0
2020-06-24 11:05:00,364.36,364.74,363.31,363.35,19853.0,318.104,318.4358,317.1873,317.2223,19853.0
2020-06-24 11:10:00,363.44,363.71,362.89,363.06,19717.0,317.3008,317.5366,316.8207,316.9691,19717.0
2020-06-24 11:15:00,362.89,363.31,362.41,362.45,15844.0,316.8207,317.1873,316.4016,316.4365,15844.0
2020-06-24 11:20:00,362.49,362.56,361.39,361.4,24071.0,316.4714,316.5326,315.5111,315.5198,24071.0
2020-06-24 11:25:00,361.44,361.96,361.16,361.87,28376.0,315.5547,316.0087,315.3103,315.9301,28376.0
2020-06-24 11:30:00,361.6,361.88,361.22,361.32,6681.0,315.6944,315.9389,315.3627,315.45,6681.0
2020-06-24 11:35:00,361.41,361.55,360.74,361.01,10210.0,315.5285,315.6508,314.9436,315.1793,10210.0
2020-06-24 11:40:00,360.86,360.95,359.31,359.35,25720.0,315.0484,315.1269,313.6951,313.7301,25720.0
2020-06-24 11:45:00,359.55,360.63,359.51,359.74,11331.0,313.9047,314.8476,313.8698,314.0706,11331.0
2020-06-24 11:50:00,359.9,360.87,359.74,360.35,13282.0,314.2102,315.0571,314.0706,314.6031,13282.0
2020-06-24 11:55:00,360.63,361.8,360.48,361.49,9352.0,314.8476,315.869,314.7166,315.5984,9352.0
2020-06-24 12:00:00,361.55,362.24,361.12,362.19,12189.0,315.6508,316.2532,315.2754,316.2095,12189.0
2020-06-24 12:05:00,362.25,362.83,361.96,362.06,14307.0,316.2619,316.7683,316.0087,316.096,14307.0
2020-06-24 12:10:00,362.17,362.43,361.56,361.83,8993.0,316.1921,316.4191,315.6595,315.8952,8993.0
2020-06-24 12:15:00,361.91,362.46,361.71,362.34,11249.0,315.9651,316.4452,315.7905,316.3405,11249.0
2020-06-24 12:20:00,362.36,362.69,362.17,362.37,6271.0,316.3579,316.646,316.1921,316.3667,6271.0
2020-06-24 12:25:00,362.22,362.49,361.26,361.64,7232.0,316.2357,316.4714,315.3976,315.7293,7232.0
2020-06-24 12:30:00,361.63,362.06,361.28,361.87,8396.0,315.7206,316.096,315.4151,315.9301,8396.0
2020-06-24 12:35:00,361.82,362.16,361.24,361.4,7998.0,315.8865,316.1833,315.3801,315.5198,7998.0
2020-06-24 12:40:00,361.47,362.57,361.31,362.33,8064.0,315.5809,316.5413,315.4412,316.3318,8064.0
2020-06-24 12:45:00,362.46,362.46,361.21,361.21,9818.0,316.4452,316.4452,315.3539,315.3539,9818.0
2020-06-24 12:50:00,361.09,361.1,359.31,360.31,20894.0,315.2492,315.2579,313.6951,314.5682,20894.0
2020-06-24 12:55:00,360.23,361.56,360.22,361.56,7642.0,314.4983,315.6595,314.4896,315.6595,7642.0
2020-06-24 13:00:00,361.4,361.63,360.78,361.5,6493.0,315.5198,315.7206,314.9785,315.6071,6493.0
2020-06-24 13:05:00,361.62,361.82,360.83,360.95,5353.0,315.7119,315.8865,315.0222,315.1269,5353.0
2020-06-24 13:10:00,361.21,361.38,360.66,360.72,6401.0,315.3539,315.5024,314.8738,314.9261,6401.0
2020-06-24 13:15:00,360.8,361.39,360.75,360.93,8431.0,314.996,315.5111,314.9523,315.1095,8431.0
2020-06-24 13:20:00,360.94,361.03,360.6,360.6,4991.0,315.1182,315.1968,314.8214,314.8214,4991.0
2020-06-24 13:25:00,360.43,360.52,359.85,359.91,14728.0,314.673,314.7515,314.1666,314.219,14728.0
2020-06-24 13:30:00,359.87,360.03,359.49,359.8,18234.0,314.1841,314.3237,313.8523,314.1229,18234.0
2020-06-24 13:35:00,359.7,359.7,358.94,358.98,17812.0,314.0356,314.0356,313.3721,313.407,17812.0
2020-06-24 13:40:00,359.0,359.59,358.81,359.19,8744.0,313.4245,313.9396,313.2586,313.5904,8744.0
2020-06-24 13:45:00,359.23,359.93,358.86,359.76,9503.0,313.6253,314.2364,313.3023,314.088,9503.0
2020-06-24 13:50:00,359.76,359.76,359.04,359.46,6321.0,314.088,314.088,313.4594,313.8261,6321.0
2020-06-24 13:55:00,359.47,359.6,359.14,359.52,9763.0,313.8348,313.9483,313.5467,313.8785,9763.0
2020-06-24 14:00:00,359.4,359.81,358.32,358.99,17248.0,313.7737,314.1317,312.8308,313.4158,17248.0
2020-06-24 14:05:00,359.06,360.58,359.05,360.54,10373.0,313.4769,314.8039,313.4682,314.769,10373.0
2020-06-24 14:10:00,360.65,360.65,359.84,360.03,6344.0,314.865,314.865,314.1579,314.3237,6344.0
2020-06-24 14:15:00,360.21,360.5,359.77,359.92,9431.0,314.4809,314.7341,314.0967,314.2277,9431.0
2020-06-24 14:20:00,359.99,360.22,358.83,359.14,15778.0,314.2888,314.4896,313.2761,313.5467,15778.0
2020-06-24 14:25:00,359.15,359.72,359.01,359.69,8551.0,313.5555,314.0531,313.4332,314.0269,8551.0
2020-06-24 14:30:00,359.66,359.66,358.88,359.34,17471.0,314.0007,314.0007,313.3197,313.7213,17471.0
2020-06-24 14:35:00,359.33,359.67,358.82,359.16,12440.0,313.7126,314.0094,313.2674,313.5642,12440.0
2020-06-24 14:40:00,359.05,359.33,358.38,358.38,12463.0,313.4682,313.7126,312.8832,312.8832,12463.0
2020-06-24 14:45:00,358.44,359.16,358.37,358.99,19558.0,312.9356,313.5642,312.8745,313.4158,19558.0
2020-06-24 14:50:00,359.14,359.16,358.48,358.71,15766.0,313.5467,313.5642,312.9705,313.1713,15766.0
2020-06-24 14:55:00,358.87,359.13,358.63,358.99,11109.0,313.311,313.538,313.1015,313.4158,11109.0
2020-06-24 15:00:00,359.01,360.28,358.9,360.19,16363.0,313.4332,314.542,313.3372,314.4634,16363.0
2020-06-24 15:05:00,360.1,360.35,359.52,359.78,10955.0,314.3849,314.6031,313.8785,314.1055,10955.0
2020-06-24 15:10:00,359.74,360.99,359.52,360.99,19465.0,314.0706,315.1619,313.8785,315.1619,19465.0
2020-06-24 15:15:00,360.8,362.09,360.5,361.93,22425.0,314.996,316.1222,314.7341,315.9825,22425.0
2020-06-24 15:20:00,362.1,362.18,360.81,361.05,14637.0,316.131,316.2008,315.0047,315.2142,14637.0
2020-06-24 15:25:00,361.04,361.4,360.46,360.64,15307.0,315.2055,315.5198,314.6992,314.8563,15307.0
2020-06-24 15:30:00,360.73,361.39,360.55,361.07,14480.0,314.9349,315.5111,314.7777,315.2317,14480.0
2020-06-24 15:35:00,361.16,361.41,360.27,360.78,16236.0,315.3103,315.5285,314.5333,314.9785,16236.0
2020-06-24 15:40:00,360.69,361.62,360.65,361.53,16305.0,314.9,315.7119,314.865,315.6333,16305.0
2020-06-24 15:45:00,361.61,362.63,361.39,361.83,27128.0,315.7032,316.5937,315.5111,315.8952,27128.0
2020-06-24 15:50:00,361.83,362.16,360.34,360.61,47776.0,315.8952,316.1833,314.5944,314.8301,47776.0
2020-06-24 15:55:00,360.67,361.3,359.58,359.84,81985.0,314.8825,315.4325,313.9309,314.1579,81985.0
2020-06-25 09:30:00,357.86,359.36,356.7,358.1,29226.0,312.4292,313.7388,311.4165,312.6388,29226.0
2020-06-25 09:35:00,358.74,358.74,356.86,357.03,17486.0,313.1975,313.1975,311.5562,311.7046,17486.0
2020-06-25 09:40:00,357.08,357.08,353.33,353.55,28823.0,311.7482,311.7482,308.4743,308.6664,28823.0
2020-06-25 09:45:00,353.62,355.32,353.62,354.49,16966.0,308.7275,310.2117,308.7275,309.487,16966.0
2020-06-25 09:50:00,354.01,355.93,354.01,355.93,14561.0,309.068,310.7442,309.068,310.7442,14561.0
2020-06-25 09:55:00,355.98,356.31,354.79,355.5,19120.0,310.7879,311.076,309.749,310.3688,19120.0
2020-06-25 10:00:00,355.98,357.66,355.18,357.41,14551.0,310.7879,312.2546,310.0895,312.0364,14551.0
2020-06-25 10:05:00,357.33,357.48,356.36,356.62,10050.0,311.9665,312.0975,311.1197,311.3466,10050.0
2020-06-25 10:10:00,356.49,357.95,356.49,357.77,12527.0,311.2331,312.5078,311.2331,312.3506,12527.0
2020-06-25 10:15:00,357.78,357.83,356.76,357.7,19494.0,312.3594,312.403,311.4689,312.2895,19494.0
2020-06-25 10:20:00,357.65,358.3,357.63,358.3,13755.0,312.2459,312.8134,312.2284,312.8134,13755.0
2020-06-25 10:25:00,358.22,358.48,357.67,358.06,12113.0,312.7435,312.9705,312.2633,312.6038,12113.0
2020-06-25 10:30:00,358.2,358.45,357.75,358.02,7187.0,312.7261,312.9443,312.3332,312.5689,7187.0
2020-06-25 10:35:00,358.03,358.14,357.41,357.41,10263.0,312.5776,312.6737,312.0364,312.0364,10263.0
2020-06-25 10:40:00,357.43,357.61,356.66,357.11,12810.0,312.0538,312.211,311.3816,311.7744,12810.0
2020-06-25 10:45:00,356.99,357.72,356.55,357.0,14233.0,311.6697,312.307,311.2855,311.6784,14233.0
2020-06-25 10:50:00,357.14,357.22,356.74,357.22,7270.0,311.8006,311.8705,311.4514,311.8705,7270.0
2020-06-25 10:55:00,357.26,357.42,356.72,356.78,13607.0,311.9054,312.0451,311.4339,311.4863,13607.0
2020-06-25 11:00:00,356.75,357.09,356.01,356.41,7900.0,311.4601,311.757,310.8141,311.1633,7900.0
2020-06-25 11:05:00,356.3,356.3,355.56,356.15,9630.0,311.0673,311.0673,310.4212,310.9363,9630.0
2020-06-25 11:10:00,356.2,357.25,355.97,357.14,5660.0,310.98,311.8967,310.7792,311.8006,5660.0
2020-06-25 11:15:00,357.08,358.05,357.07,358.04,13840.0,311.7482,312.5951,311.7395,312.5864,13840.0
2020-06-25 11:20:00,358.0,358.16,357.73,357.94,8250.0,312.5515,312.6911,312.3157,312.4991,8250.0
2020-06-25 11:25:00,357.96,358.42,357.8,358.29,5714.0,312.5165,312.9181,312.3768,312.8046,5714.0
2020-06-25 11:30:00,358.39,358.44,356.99,356.99,8380.0,312.8919,312.9356,311.6697,311.6697,8380.0
2020-06-25 11:35:00,356.78,357.47,356.6,357.21,13751.0,311.4863,312.0887,311.3292,311.8617,13751.0
2020-06-25 11:40:00,356.86,357.68,356.5,357.68,15445.0,311.5562,312.2721,311.2419,312.2721,15445.0
2020-06-25 11:45:00,357.54,357.77,357.42,357.53,4408.0,312.1498,312.3506,312.0451,312.1411,4408.0
2020-06-25 11:50:00,357.56,358.32,357.35,358.22,6542.0,312.1673,312.8308,311.984,312.7435,6542.0
2020-06-25 11:55:00,358.23,359.1,358.23,358.96,11939.0,312.7523,313.5118,312.7523,313.3896,11939.0
2020-06-25 12:00:00,358.96,359.58,358.88,359.04,8355.0,313.3896,313.9309,313.3197,313.4594,8355.0
2020-06-25 12:05:00,358.82,359.29,358.76,359.06,7137.0,313.2674,313.6777,313.215,313.4769,7137.0
2020-06-25 12:10:00,359.04,359.23,358.86,359.13,5106.0,313.4594,313.6253,313.3023,313.538,5106.0
2020-06-25 12:15:00,359.2,359.52,359.0,359.35,7156.0,313.5991,313.8785,313.4245,313.7301,7156.0
2020-06-25 12:20:00,359.35,360.12,359.35,360.12,5036.0,313.7301,314.4023,313.7301,314.4023,5036.0
2020-06-25 12:25:00,360.18,360.18,359.58,359.82,6226.0,314.4547,314.4547,313.9309,314.1404,6226.0
2020-06-25 12:30:00,359.98,360.13,359.05,359.49,8318.0,314.2801,314.411,313.4682,313.8523,8318.0
2020-06-25 12:35:00,359.39,360.24,359.25,360.16,7696.0,313.765,314.5071,313.6428,314.4372,7696.0
2020-06-25 12:40:00,360.18,361.06,360.18,360.8,5602.0,314.4547,315.223,314.4547,314.996,5602.0
2020-06-25 12:45:00,360.8,361.13,360.36,360.53,7127.0,314.996,315.2841,314.6118,314.7603,7127.0
2020-06-25 12:50:00,360.5,361.15,360.49,360.78,5736.0,314.7341,315.3016,314.7253,314.9785,5736.0
2020-06-25 12:55:00,360.62,361.04,360.42,360.79,15507.0,314.8388,315.2055,314.6642,314.9873,15507.0
2020-06-25 13:00:00,360.61,360.7,360.2,360.44,5675.0,314.8301,314.9087,314.4722,314.6817,5675.0
2020-06-25 13:05:00,360.37,360.76,360.13,360.42,7630.0,314.6206,314.9611,314.411,314.6642,7630.0
2020-06-25 13:10:00,360.31,360.41,359.5,359.78,4784.0,314.5682,314.6555,313.861,314.1055,4784.0
2020-06-25 13:15:00,359.7,360.06,358.79,358.92,8360.0,314.0356,314.3499,313.2412,313.3547,8360.0
2020-06-25 13:20:00,359.01,359.71,359.01,359.35,6908.0,313.4332,314.0444,313.4332,313.7301,6908.0
2020-06-25 13:25:00,359.31,360.04,359.21,359.92,3274.0,313.6951,314.3325,313.6078,314.2277,3274.0
2020-06-25 13:30:00,359.85,359.85,358.93,359.17,4168.0,314.1666,314.1666,313.3634,313.5729,4168.0
2020-06-25 13:35:00,359.47,360.1,359.45,360.02,4460.0,313.8348,314.3849,313.8174,314.315,4460.0
2020-06-25 13:40:00,360.07,360.17,359.8,359.81,6265.0,314.3587,314.446,314.1229,314.1317,6265.0
2020-06-25 13:45:00,360.01,360.02,359.21,359.21,4761.0,314.3063,314.315,313.6078,313.6078,4761.0
2020-06-25 13:50:00,359.32,359.47,359.05,359.28,4434.0,313.7039,313.8348,313.4682,313.669,4434.0
2020-06-25 13:55:00,359.33,359.57,358.9,359.48,5201.0,313.7126,313.9221,313.3372,313.8436,5201.0
2020-06-25 14:00:00,359.38,359.47,359.02,359.36,6106.0,313.7563,313.8348,313.442,313.7388,6106.0
2020-06-25 14:05:00,359.38,359.82,359.36,359.47,5688.0,313.7563,314.1404,313.7388,313.8348,5688.0
2020-06-25 14:10:00,359.55,359.78,359.19,359.33,6193.0,313.9047,314.1055,313.5904,313.7126,6193.0
2020-06-25 14:15:00,359.25,359.82,359.25,359.74,7725.0,313.6428,314.1404,313.6428,314.0706,7725.0
2020-06-25 14:20:00,359.71,359.73,358.31,358.65,10253.0,314.0444,314.0618,312.8221,313.1189,10253.0
2020-06-25 14:25:00,358.76,358.87,358.34,358.6,4400.0,313.215,313.311,312.8483,313.0753,4400.0
2020-06-25 14:30:00,358.54,358.66,358.27,358.5,5999.0,313.0229,313.1277,312.7872,312.988,5999.0
2020-06-25 14:35:00,358.65,359.11,358.21,358.99,6743.0,313.1189,313.5205,312.7348,313.4158,6743.0
2020-06-25 14:40:00,358.87,359.25,358.7,358.94,4785.0,313.311,313.6428,313.1626,313.3721,4785.0
2020-06-25 14:45:00,358.84,358.86,358.48,358.63,6981.0,313.2848,313.3023,312.9705,313.1015,6981.0
2020-06-25 14:50:00,358.62,359.28,358.62,359.26,8241.0,313.0927,313.669,313.0927,313.6515,8241.0
2020-06-25 14:55:00,359.11,359.26,358.9,358.94,7179.0,313.5205,313.6515,313.3372,313.3721,7179.0
2020-06-25 15:00:00,359.08,360.15,358.58,360.15,8417.0,313.4943,314.4285,313.0578,314.4285,8417.0
2020-06-25 15:05:00,359.98,361.25,359.97,360.67,15174.0,314.2801,315.3889,314.2714,314.8825,15174.0
2020-06-25 15:10:00,360.98,361.23,360.45,360.91,7790.0,315.1531,315.3714,314.6904,315.092,7790.0
2020-06-25 15:15:00,361.0,361.59,360.86,361.25,11468.0,315.1706,315.6857,315.0484,315.3889,11468.0
2020-06-25 15:20:00,361.21,362.13,361.03,361.95,13597.0,315.3539,316.1571,315.1968,316.0,13597.0
2020-06-25 15:25:00,361.86,362.55,361.72,361.98,12132.0,315.9214,316.5238,315.7992,316.0262,12132.0
2020-06-25 15:30:00,362.0,363.05,361.68,363.0,13789.0,316.0436,316.9603,315.7643,316.9167,13789.0
2020-06-25 15:35:00,363.08,363.1,361.76,361.99,11093.0,316.9865,317.004,315.8341,316.0349,11093.0
2020-06-25 15:40:00,362.02,362.46,361.96,362.46,15814.0,316.0611,316.4452,316.0087,316.4452,15814.0
2020-06-25 15:45:00,362.5,362.8,361.52,361.64,12166.0,316.4802,316.7421,315.6246,315.7293,12166.0
2020-06-25 15:50:00,361.87,363.0,361.75,362.79,32577.0,315.9301,316.9167,315.8254,316.7334,32577.0
2020-06-25 15:55:00,362.66,363.31,362.0,362.78,44039.0,316.6199,317.1873,316.0436,316.7246,44039.0
2020-06-26 09:30:00,359.56,362.71,359.55,362.45,40434.0,313.9134,316.6635,313.9047,316.4365,40434.0
2020-06-26 09:35:00,362.49,365.3,362.42,365.3,9190.0,316.4714,318.9247,316.4103,318.9247,9190.0
2020-06-26 09:40:00,365.34,366.05,364.35,365.86,13489.0,318.9596,319.5795,318.0953,319.4136,13489.0
2020-06-26 09:45:00,365.37,367.42,365.25,366.46,20289.0,318.9858,320.7756,318.8811,319.9374,20289.0
2020-06-26 09:50:00,366.45,366.46,364.34,364.6,15822.0,319.9287,319.9374,318.0866,318.3136,15822.0
2020-06-26 09:55:00,364.67,364.76,364.0,364.14,13605.0,318.3747,318.4533,317.7897,317.912,13605.0
2020-06-26 10:00:00,364.85,365.31,364.45,365.03,10469.0,318.5318,318.9334,318.1826,318.689,10469.0
2020-06-26 10:05:00,365.05,365.09,363.78,363.98,9600.0,318.7064,318.7414,317.5977,317.7723,9600.0
2020-06-26 10:10:00,364.0,364.0,363.01,363.21,10665.0,317.7897,317.7897,316.9254,317.1,10665.0
2020-06-26 10:15:00,363.12,363.86,363.0,363.28,15377.0,317.0215,317.6675,316.9167,317.1611,15377.0
2020-06-26 10:20:00,363.38,363.4,362.37,362.99,10959.0,317.2485,317.2659,316.3667,316.908,10959.0
2020-06-26 10:25:00,362.96,363.32,361.65,362.11,15260.0,316.8818,317.1961,315.7381,316.1397,15260.0
2020-06-26 10:30:00,362.02,362.53,360.58,360.9,9920.0,316.0611,316.5064,314.8039,315.0833,9920.0
2020-06-26 10:35:00,360.92,362.0,360.79,361.42,12321.0,315.1008,316.0436,314.9873,315.5373,12321.0
2020-06-26 10:40:00,361.25,362.09,361.1,361.45,6825.0,315.3889,316.1222,315.2579,315.5635,6825.0
2020-06-26 10:45:00,361.52,361.73,360.21,360.21,9378.0,315.6246,315.8079,314.4809,314.4809,9378.0
2020-06-26 10:50:00,360.25,361.27,359.46,360.75,10378.0,314.5158,315.4063,313.8261,314.9523,10378.0
2020-06-26 10:55:00,360.52,361.54,360.52,360.78,10318.0,314.7515,315.642,314.7515,314.9785,10318.0
2020-06-26 11:00:00,360.75,361.8,360.75,361.72,6825.0,314.9523,315.869,314.9523,315.7992,6825.0
2020-06-26 11:05:00,361.76,362.56,361.4,362.04,10883.0,315.8341,316.5326,315.5198,316.0786,10883.0
2020-06-26 11:10:00,361.96,361.96,360.95,360.96,4436.0,316.0087,316.0087,315.1269,315.1357,4436.0
2020-06-26 11:15:00,360.88,360.88,359.75,359.99,16988.0,315.0658,315.0658,314.0793,314.2888,16988.0
2020-06-26 11:20:00,360.02,360.8,359.99,360.77,7092.0,314.315,314.996,314.2888,314.9698,7092.0
2020-06-26 11:25:00,360.98,360.99,360.0,360.09,9578.0,315.1531,315.1619,314.2975,314.3761,9578.0
2020-06-26 11:30:00,360.16,360.16,358.77,359.15,9329.0,314.4372,314.4372,313.2237,313.5555,9329.0
2020-06-26 11:35:00,359.14,359.27,358.65,358.97,16464.0,313.5467,313.6602,313.1189,313.3983,16464.0
2020-06-26 11:40:00,358.86,358.87,358.39,358.66,5495.0,313.3023,313.311,312.8919,313.1277,5495.0
2020-06-26 11:45:00,358.46,359.0,358.11,358.99,9034.0,312.9531,313.4245,312.6475,313.4158,9034.0
2020-06-26 11:50:00,359.0,359.09,358.61,358.61,14452.0,313.4245,313.5031,313.084,313.084,14452.0
2020-06-26 11:55:00,358.69,359.35,358.69,359.0,12717.0,313.1539,313.7301,313.1539,313.4245,12717.0
2020-06-26 12:00:00,359.03,359.09,358.52,359.05,8520.0,313.4507,313.5031,313.0054,313.4682,8520.0
2020-06-26 12:05:00,359.09,359.28,358.56,358.74,11296.0,313.5031,313.669,313.0404,313.1975,11296.0
2020-06-26 12:10:00,358.56,359.0,358.56,358.9,6620.0,313.0404,313.4245,313.0404,313.3372,6620.0
2020-06-26 12:15:00,358.87,359.07,358.23,358.34,7718.0,313.311,313.4856,312.7523,312.8483,7718.0
2020-06-26 12:20:00,358.44,359.29,357.98,359.0,10110.0,312.9356,313.6777,312.534,313.4245,10110.0
2020-06-26 12:25:00,359.05,359.28,358.82,358.88,13039.0,313.4682,313.669,313.2674,313.3197,13039.0
2020-06-26 12:30:00,358.89,359.09,358.37,358.93,7831.0,313.3285,313.5031,312.8745,313.3634,7831.0
2020-06-26 12:35:00,358.94,359.08,358.37,358.96,8960.0,313.3721,313.4943,312.8745,313.3896,8960.0
2020-06-26 12:40:00,358.9,358.9,358.46,358.53,3330.0,313.3372,313.3372,312.9531,313.0142,3330.0
2020-06-26 12:45:00,358.54,358.7,357.9,358.07,6181.0,313.0229,313.1626,312.4641,312.6126,6181.0
2020-06-26 12:50:00,357.85,358.28,357.54,358.28,9140.0,312.4205,312.7959,312.1498,312.7959,9140.0
2020-06-26 12:55:00,358.36,358.98,358.22,358.76,5050.0,312.8657,313.407,312.7435,313.215,5050.0
2020-06-26 13:00:00,358.66,359.05,358.5,358.68,11167.0,313.1277,313.4682,312.988,313.1451,11167.0
2020-06-26 13:05:00,358.83,359.0,358.74,358.77,5205.0,313.2761,313.4245,313.1975,313.2237,5205.0
2020-06-26 13:10:00,358.84,358.87,358.45,358.46,6883.0,313.2848,313.311,312.9443,312.9531,6883.0
2020-06-26 13:15:00,358.43,358.61,358.31,358.6,4922.0,312.9269,313.084,312.8221,313.0753,4922.0
2020-06-26 13:20:00,358.6,358.9,358.35,358.82,5197.0,313.0753,313.3372,312.857,313.2674,5197.0
2020-06-26 13:25:00,358.7,358.79,358.42,358.77,3977.0,313.1626,313.2412,312.9181,313.2237,3977.0
2020-06-26 13:30:00,358.55,359.11,358.46,358.89,7725.0,313.0316,313.5205,312.9531,313.3285,7725.0
2020-06-26 13:35:00,358.89,359.23,358.48,358.89,27556.0,313.3285,313.6253,312.9705,313.3285,27556.0
2020-06-26 13:40:00,358.91,359.73,358.91,359.12,16547.0,313.3459,314.0618,313.3459,313.5293,16547.0
2020-06-26 13:45:00,359.09,359.4,358.86,359.4,5765.0,313.5031,313.7737,313.3023,313.7737,5765.0
2020-06-26 13:50:00,359.4,359.47,359.15,359.44,8347.0,313.7737,313.8348,313.5555,313.8086,8347.0
2020-06-26 13:55:00,359.44,359.54,358.86,359.38,6824.0,313.8086,313.8959,313.3023,313.7563,6824.0
2020-06-26 14:00:00,359.3,359.3,358.7,359.0,6340.0,313.6864,313.6864,313.1626,313.4245,6340.0
2020-06-26 14:05:00,358.99,359.11,358.04,358.11,9624.0,313.4158,313.5205,312.5864,312.6475,9624.0
2020-06-26 14:10:00,358.16,358.41,357.6,357.6,11177.0,312.6911,312.9094,312.2022,312.2022,11177.0
2020-06-26 14:15:00,357.73,357.87,357.13,357.22,7047.0,312.3157,312.438,311.7919,311.8705,7047.0
2020-06-26 14:20:00,357.12,357.84,357.01,357.77,11395.0,311.7832,312.4118,311.6871,312.3506,11395.0
2020-06-26 14:25:00,357.66,357.69,356.64,356.81,16485.0,312.2546,312.2808,311.3641,311.5125,16485.0
2020-06-26 14:30:00,356.86,356.88,356.3,356.36,15621.0,311.5562,311.5736,311.0673,311.1197,15621.0
2020-06-26 14:35:00,356.35,356.46,355.81,355.86,12100.0,311.1109,311.207,310.6395,310.6831,12100.0
2020-06-26 14:40:00,355.91,356.33,355.6,355.83,12605.0,310.7268,311.0935,310.4561,310.6569,12605.0
2020-06-26 14:45:00,355.74,355.86,355.04,355.07,17698.0,310.5784,310.6831,309.9672,309.9934,17698.0
2020-06-26 14:50:00,355.04,356.33,355.01,356.1,65040.0,309.9672,311.0935,309.941,310.8927,65040.0
2020-06-26 14:55:00,356.12,356.31,355.67,355.92,8713.0,310.9101,311.076,310.5172,310.7355,8713.0
2020-06-26 15:00:00,356.0,356.32,355.8,355.8,9432.0,310.8054,311.0847,310.6307,310.6307,9432.0
2020-06-26 15:05:00,355.91,356.19,355.32,355.76,10656.0,310.7268,310.9712,310.2117,310.5958,10656.0
2020-06-26 15:10:00,355.75,356.04,355.51,356.02,16187.0,310.5871,310.8403,310.3776,310.8228,16187.0
2020-06-26 15:15:00,356.11,356.35,355.7,355.94,8421.0,310.9014,311.1109,310.5434,310.753,8421.0
2020-06-26 15:20:00,356.04,356.18,355.69,356.09,9724.0,310.8403,310.9625,310.5347,310.8839,9724.0
2020-06-26 15:25:00,355.9,356.5,355.45,356.25,12720.0,310.718,311.2419,310.3252,311.0236,12720.0
2020-06-26 15:30:00,356.37,356.41,355.81,355.98,12314.0,311.1284,311.1633,310.6395,310.7879,12314.0
2020-06-26 15:35:00,355.97,356.85,355.73,356.72,9395.0,310.7792,311.5474,310.5696,311.4339,9395.0
2020-06-26 15:40:00,356.68,358.86,356.64,358.57,16967.0,311.399,313.3023,311.3641,313.0491,16967.0
2020-06-26 15:45:00,358.57,359.27,357.61,357.76,19110.0,313.0491,313.6602,312.211,312.3419,19110.0
2020-06-26 15:50:00,357.6,357.96,356.04,356.83,44023.0,312.2022,312.5165,310.8403,311.53,44023.0
2020-06-26 15:55:00,356.93,357.56,356.54,356.76,79433.0,311.6173,312.1673,311.2768,311.4689,79433.0
2020-06-29 09:30:00,360.39,361.5,359.49,361.08,30831.0,314.638,315.6071,313.8523,315.2404,30831.0
2020-06-29 09:35:00,361.04,362.91,360.39,360.41,8373.0,315.2055,316.8381,314.638,314.6555,8373.0
2020-06-29 09:40:00,360.65,362.57,360.64,362.0,15138.0,314.865,316.5413,314.8563,316.0436,15138.0
2020-06-29 09:45:00,362.29,363.17,362.11,363.15,11646.0,316.2968,317.0651,316.1397,317.0477,11646.0
2020-06-29 09:50:00,363.16,364.04,362.32,363.52,9125.0,317.0564,317.8247,316.323,317.3707,9125.0
2020-06-29 09:55:00,363.69,363.92,362.48,362.91,6633.0,317.5191,317.7199,316.4627,316.8381,6633.0
2020-06-29 10:00:00,362.72,362.91,362.33,362.46,5076.0,316.6722,316.8381,316.3318,316.4452,5076.0
2020-06-29 10:05:00,362.52,363.09,362.42,362.83,7593.0,316.4976,316.9953,316.4103,316.7683,7593.0
2020-06-29 10:10:00,362.68,363.88,362.42,363.48,3848.0,316.6373,317.685,316.4103,317.3358,3848.0
2020-06-29 10:15:00,363.5,364.99,363.49,364.65,11820.0,317.3532,318.6541,317.3445,318.3572,11820.0
2020-06-29 10:20:00,364.68,366.04,364.56,365.41,31485.0,318.3834,319.5708,318.2787,319.0207,31485.0
2020-06-29 10:25:00,365.5,366.34,365.33,366.16,12537.0,319.0993,319.8327,318.9509,319.6755,12537.0
2020-06-29 10:30:00,366.27,366.72,365.5,365.5,12125.0,319.7716,320.1644,319.0993,319.0993,12125.0
2020-06-29 10:35:00,365.47,366.77,365.25,366.55,13141.0,319.0731,320.2081,318.8811,320.016,13141.0
2020-06-29 10:40:00,366.76,367.36,366.47,367.09,13445.0,320.1994,320.7232,319.9462,320.4875,13445.0
2020-06-29 10:45:00,367.04,367.22,365.64,365.74,12154.0,320.4438,320.601,319.2215,319.3088,12154.0
2020-06-29 10:50:00,365.84,366.59,365.3,365.3,7797.0,319.3962,320.0509,318.9247,318.9247,7797.0
2020-06-29 10:55:00,365.4,365.99,365.21,365.41,7040.0,319.012,319.5271,318.8461,319.0207,7040.0
2020-06-29 11:00:00,365.48,365.5,364.8,365.35,6882.0,319.0819,319.0993,318.4882,318.9684,6882.0
2020-06-29 11:05:00,365.2,365.3,364.78,364.96,8030.0,318.8374,318.9247,318.4707,318.6279,8030.0
2020-06-29 11:10:00,364.78,365.3,364.56,365.17,7109.0,318.4707,318.9247,318.2787,318.8112,7109.0
2020-06-29 11:15:00,365.19,365.43,364.6,364.95,9951.0,318.8287,319.0382,318.3136,318.6191,9951.0
2020-06-29 11:20:00,365.23,365.5,364.98,365.41,9837.0,318.8636,319.0993,318.6453,319.0207,9837.0
2020-06-29 11:25:00,365.36,365.9,365.36,365.56,7844.0,318.9771,319.4485,318.9771,319.1517,7844.0
2020-06-29 11:30:00,365.68,366.18,365.63,365.66,6055.0,319.2565,319.693,319.2128,319.239,6055.0
2020-06-29 11:35:00,365.65,365.74,365.47,365.56,2625.0,319.2303,319.3088,319.0731,319.1517,2625.0
2020-06-29 11:40:00,365.65,366.04,365.52,365.65,6096.0,319.2303,319.5708,319.1168,319.2303,6096.0
2020-06-29 11:45:00,365.67,365.89,365.47,365.54,4025.0,319.2477,319.4398,319.0731,319.1342,4025.0
2020-06-29 11:50:00,365.55,365.69,365.37,365.37,1812.0,319.143,319.2652,318.9858,318.9858,1812.0
2020-06-29 11:55:00,365.4,365.44,364.55,364.88,5745.0,319.012,319.0469,318.2699,318.558,5745.0
2020-06-29 12:00:00,364.87,365.06,364.39,364.57,4775.0,318.5493,318.7152,318.1302,318.2874,4775.0
2020-06-29 12:05:00,364.57,364.6,364.19,364.25,5448.0,318.2874,318.3136,317.9556,318.008,5448.0
2020-06-29 12:10:00,364.32,364.84,364.13,364.64,9074.0,318.0691,318.5231,317.9032,318.3485,9074.0
2020-06-29 12:15:00,364.69,365.58,364.67,365.58,7246.0,318.3921,319.1692,318.3747,319.1692,7246.0
2020-06-29 12:20:00,365.38,365.69,365.37,365.49,5359.0,318.9946,319.2652,318.9858,319.0906,5359.0
2020-06-29 12:25:00,365.44,365.84,365.28,365.74,8922.0,319.0469,319.3962,318.9072,319.3088,8922.0
2020-06-29 12:30:00,365.71,365.71,364.83,364.99,5407.0,319.2827,319.2827,318.5144,318.6541,5407.0
2020-06-29 12:35:00,364.98,365.16,364.89,365.06,5645.0,318.6453,318.8025,318.5668,318.7152,5645.0
2020-06-29 12:40:00,365.01,365.13,364.88,365.1,3340.0,318.6715,318.7763,318.558,318.7501,3340.0
2020-06-29 12:45:00,365.2,365.41,364.97,365.27,3500.0,318.8374,319.0207,318.6366,318.8985,3500.0
2020-06-29 12:50:00,365.28,365.33,364.9,364.97,2802.0,318.9072,318.9509,318.5755,318.6366,2802.0
2020-06-29 12:55:00,364.88,364.91,364.32,364.59,3948.0,318.558,318.5842,318.0691,318.3048,3948.0
2020-06-29 13:00:00,364.64,365.06,364.51,364.95,5340.0,318.3485,318.7152,318.235,318.6191,5340.0
2020-06-29 13:05:00,365.07,365.24,365.04,365.24,2803.0,318.7239,318.8723,318.6977,318.8723,2803.0
2020-06-29 13:10:00,365.28,365.4,365.14,365.4,4301.0,318.9072,319.012,318.785,319.012,4301.0
2020-06-29 13:15:00,365.74,366.25,365.59,366.25,5658.0,319.3088,319.7541,319.1779,319.7541,5658.0
2020-06-29 13:20:00,366.24,366.39,366.09,366.39,4083.0,319.7454,319.8763,319.6144,319.8763,4083.0
2020-06-29 13:25:00,366.36,366.87,366.36,366.76,5775.0,319.8501,320.2954,319.8501,320.1994,5775.0
2020-06-29 13:30:00,366.74,366.74,366.48,366.73,2000.0,320.1819,320.1819,319.9549,320.1732,2000.0
2020-06-29 13:35:00,366.62,367.5,366.55,367.49,7774.0,320.0771,320.8454,320.016,320.8367,7774.0
2020-06-29 13:40:00,367.45,367.45,366.85,366.85,13382.0,320.8018,320.8018,320.2779,320.2779,13382.0
2020-06-29 13:45:00,366.91,366.99,366.77,366.82,2905.0,320.3303,320.4002,320.2081,320.2517,2905.0
2020-06-29 13:50:00,366.89,366.89,366.35,366.35,3205.0,320.3129,320.3129,319.8414,319.8414,3205.0
2020-06-29 13:55:00,366.28,366.34,366.0,366.02,8208.0,319.7803,319.8327,319.5358,319.5533,8208.0
2020-06-29 14:00:00,366.11,366.46,365.99,366.42,14376.0,319.6319,319.9374,319.5271,319.9025,14376.0
2020-06-29 14:05:00,366.36,366.36,365.91,365.98,14744.0,319.8501,319.8501,319.4573,319.5184,14744.0
2020-06-29 14:10:00,366.04,366.29,365.91,365.99,8715.0,319.5708,319.789,319.4573,319.5271,8715.0
2020-06-29 14:15:00,365.99,365.99,365.5,365.64,6912.0,319.5271,319.5271,319.0993,319.2215,6912.0
2020-06-29 14:20:00,365.6,365.77,365.45,365.74,6418.0,319.1866,319.335,319.0557,319.3088,6418.0
2020-06-29 14:25:00,365.78,365.85,365.66,365.69,1395.0,319.3438,319.4049,319.239,319.2652,1395.0
2020-06-29 14:30:00,365.74,365.98,365.61,365.97,7443.0,319.3088,319.5184,319.1954,319.5096,7443.0
2020-06-29 14:35:00,366.02,366.02,365.47,365.84,5156.0,319.5533,319.5533,319.0731,319.3962,5156.0
2020-06-29 14:40:00,365.86,366.4,365.84,366.4,1974.0,319.4136,319.8851,319.3962,319.8851,1974.0
2020-06-29 14:45:00,366.39,366.43,365.93,365.97,3382.0,319.8763,319.9113,319.4747,319.5096,3382.0
2020-06-29 14:50:00,365.96,366.1,365.69,366.1,7178.0,319.5009,319.6231,319.2652,319.6231,7178.0
2020-06-29 14:55:00,366.19,366.68,366.19,366.5,5661.0,319.7017,320.1295,319.7017,319.9724,5661.0
2020-06-29 15:00:00,366.43,366.53,365.81,365.81,2533.0,319.9113,319.9986,319.37,319.37,2533.0
2020-06-29 15:05:00,365.59,365.75,365.25,365.45,3671.0,319.1779,319.3176,318.8811,319.0557,3671.0
2020-06-29 15:10:00,365.36,365.36,364.86,364.92,6397.0,318.9771,318.9771,318.5406,318.5929,6397.0
2020-06-29 15:15:00,365.06,365.76,365.06,365.74,7761.0,318.7152,319.3263,318.7152,319.3088,7761.0
2020-06-29 15:20:00,365.92,365.97,365.68,365.92,4724.0,319.466,319.5096,319.2565,319.466,4724.0
2020-06-29 15:25:00,366.11,366.14,365.74,365.86,6727.0,319.6319,319.6581,319.3088,319.4136,6727.0
2020-06-29 15:30:00,365.74,366.34,365.74,366.34,6080.0,319.3088,319.8327,319.3088,319.8327,6080.0
2020-06-29 15:35:00,366.31,366.31,365.44,365.55,5542.0,319.8065,319.8065,319.0469,319.143,5542.0
2020-06-29 15:40:00,365.52,365.53,364.78,364.78,8722.0,319.1168,319.1255,318.4707,318.4707,8722.0
2020-06-29 15:45:00,364.87,365.16,364.4,364.55,12389.0,318.5493,318.8025,318.139,318.2699,12389.0
2020-06-29 15:50:00,364.65,365.86,364.65,365.86,18705.0,318.3572,319.4136,318.3572,319.4136,18705.0
2020-06-29 15:55:00,365.97,367.4,365.81,367.4,43303.0,319.5096,320.7581,319.37,320.7581,43303.0
2020-06-30 09:30:00,365.35,367.25,365.0,365.7,29242.0,318.9684,320.6272,318.6628,319.2739,29242.0
2020-06-30 09:35:00,365.64,366.61,365.5,365.58,5339.0,319.2215,320.0684,319.0993,319.1692,5339.0
2020-06-30 09:40:00,365.77,365.77,364.14,365.25,9018.0,319.335,319.335,317.912,318.8811,9018.0
2020-06-30 09:45:00,364.77,364.96,364.08,364.52,6412.0,318.462,318.6279,317.8596,318.2437,6412.0
2020-06-30 09:50:00,364.49,365.1,363.66,365.1,8341.0,318.2175,318.7501,317.4929,318.7501,8341.0
2020-06-30 09:55:00,364.95,364.95,363.65,364.42,16937.0,318.6191,318.6191,317.4842,318.1564,16937.0
2020-06-30 10:00:00,364.43,364.85,363.97,364.22,15370.0,318.1652,318.5318,317.7636,317.9818,15370.0
2020-06-30 10:05:00,364.5,365.0,364.3,364.5,6193.0,318.2263,318.6628,318.0517,318.2263,6193.0
2020-06-30 10:10:00,364.1,364.16,363.51,363.69,8979.0,317.877,317.9294,317.3619,317.5191,8979.0
2020-06-30 10:15:00,363.78,364.06,363.44,364.0,5508.0,317.5977,317.8421,317.3008,317.7897,5508.0
2020-06-30 10:20:00,364.23,364.54,363.79,364.4,14424.0,317.9905,318.2612,317.6064,318.139,14424.0
2020-06-30 10:25:00,364.58,364.66,363.91,364.16,5223.0,318.2961,318.366,317.7112,317.9294,5223.0
2020-06-30 10:30:00,364.27,364.57,364.18,364.26,734.0,318.0255,318.2874,317.9469,318.0167,734.0
2020-06-30 10:35:00,364.3,364.3,363.48,363.75,14165.0,318.0517,318.0517,317.3358,317.5715,14165.0
2020-06-30 10:40:00,363.75,364.4,363.75,364.13,5229.0,317.5715,318.139,317.5715,317.9032,5229.0
2020-06-30 10:45:00,364.51,364.68,364.33,364.5,6522.0,318.235,318.3834,318.0778,318.2263,6522.0
2020-06-30 10:50:00,364.5,365.72,364.5,365.72,7904.0,318.2263,319.2914,318.2263,319.2914,7904.0
2020-06-30 10:55:00,365.63,365.86,365.5,365.68,2341.0,319.2128,319.4136,319.0993,319.2565,2341.0
2020-06-30 11:00:00,365.69,366.29,365.53,366.28,4428.0,319.2652,319.789,319.1255,319.7803,4428.0
2020-06-30 11:05:00,366.35,366.48,366.17,366.17,3646.0,319.8414,319.9549,319.6843,319.6843,3646.0
2020-06-30 11:10:00,366.24,366.46,365.95,365.95,5323.0,319.7454,319.9374,319.4922,319.4922,5323.0
2020-06-30 11:15:00,366.29,366.3,365.96,366.25,2056.0,319.789,319.7978,319.5009,319.7541,2056.0
2020-06-30 11:20:00,366.08,366.29,366.01,366.17,3848.0,319.6057,319.789,319.5446,319.6843,3848.0
2020-06-30 11:25:00,366.15,366.15,365.77,365.81,2674.0,319.6668,319.6668,319.335,319.37,2674.0
2020-06-30 11:30:00,365.88,365.88,364.67,364.94,7144.0,319.4311,319.4311,318.3747,318.6104,7144.0
2020-06-30 11:35:00,364.82,365.06,364.58,364.75,4125.0,318.5056,318.7152,318.2961,318.4445,4125.0
2020-06-30 11:40:00,364.76,365.28,364.53,365.28,8846.0,318.4533,318.9072,318.2525,318.9072,8846.0
2020-06-30 11:45:00,365.38,365.57,365.23,365.3,2635.0,318.9946,319.1604,318.8636,318.9247,2635.0
2020-06-30 11:50:00,365.22,365.57,365.13,365.31,15601.0,318.8549,319.1604,318.7763,318.9334,15601.0
2020-06-30 11:55:00,365.42,365.42,364.73,364.79,11377.0,319.0295,319.0295,318.4271,318.4795,11377.0
2020-06-30 12:00:00,365.06,366.1,365.01,366.01,7753.0,318.7152,319.6231,318.6715,319.5446,7753.0
2020-06-30 12:05:00,366.0,366.11,365.82,365.88,3408.0,319.5358,319.6319,319.3787,319.4311,3408.0
2020-06-30 12:10:00,365.8,365.94,365.48,365.55,9759.0,319.3612,319.4835,319.0819,319.143,9759.0
2020-06-30 12:15:00,365.6,365.89,365.6,365.83,5948.0,319.1866,319.4398,319.1866,319.3874,5948.0
2020-06-30 12:20:00,365.7,365.7,365.17,365.25,3402.0,319.2739,319.2739,318.8112,318.8811,3402.0
2020-06-30 12:25:00,365.29,365.44,365.1,365.1,6055.0,318.916,319.0469,318.7501,318.7501,6055.0
2020-06-30 12:30:00,364.96,365.1,364.41,364.7,7399.0,318.6279,318.7501,318.1477,318.4009,7399.0
2020-06-30 12:35:00,364.74,365.0,364.65,365.0,1626.0,318.4358,318.6628,318.3572,318.6628,1626.0
2020-06-30 12:40:00,364.86,364.87,364.16,364.23,5931.0,318.5406,318.5493,317.9294,317.9905,5931.0
2020-06-30 12:45:00,364.16,364.24,363.69,363.92,6003.0,317.9294,317.9993,317.5191,317.7199,6003.0
2020-06-30 12:50:00,364.08,364.11,363.67,363.77,4408.0,317.8596,317.8858,317.5016,317.5889,4408.0
2020-06-30 12:55:00,363.77,364.05,363.22,363.35,7298.0,317.5889,317.8334,317.1088,317.2223,7298.0
2020-06-30 13:00:00,363.29,363.44,363.26,363.42,3820.0,317.1699,317.3008,317.1437,317.2834,3820.0
2020-06-30 13:05:00,363.41,363.46,363.0,363.46,8775.0,317.2746,317.3183,316.9167,317.3183,8775.0
2020-06-30 13:10:00,363.25,363.25,362.58,362.58,11042.0,317.135,317.135,316.55,316.55,11042.0
2020-06-30 13:15:00,362.41,363.16,362.41,363.13,3708.0,316.4016,317.0564,316.4016,317.0302,3708.0
2020-06-30 13:20:00,363.06,363.2,362.9,362.9,6752.0,316.9691,317.0913,316.8294,316.8294,6752.0
2020-06-30 13:25:00,363.02,363.39,362.83,363.38,5713.0,316.9342,317.2572,316.7683,317.2485,5713.0
2020-06-30 13:30:00,363.28,363.28,362.88,363.0,5119.0,317.1611,317.1611,316.8119,316.9167,5119.0
2020-06-30 13:35:00,362.93,363.05,362.82,362.9,6285.0,316.8556,316.9603,316.7595,316.8294,6285.0
2020-06-30 13:40:00,362.99,362.99,362.53,362.66,6413.0,316.908,316.908,316.5064,316.6199,6413.0
2020-06-30 13:45:00,362.64,362.88,362.49,362.65,4113.0,316.6024,316.8119,316.4714,316.6111,4113.0
2020-06-30 13:50:00,362.7,363.05,362.6,363.0,3075.0,316.6548,316.9603,316.5675,316.9167,3075.0
2020-06-30 13:55:00,363.06,363.36,363.0,363.18,11639.0,316.9691,317.231,316.9167,317.0738,11639.0
2020-06-30 14:00:00,363.18,363.18,362.72,363.05,7382.0,317.0738,317.0738,316.6722,316.9603,7382.0
2020-06-30 14:05:00,362.98,363.15,362.77,363.15,6869.0,316.8992,317.0477,316.7159,317.0477,6869.0
2020-06-30 14:10:00,363.11,363.15,362.85,363.03,5773.0,317.0127,317.0477,316.7857,316.9429,5773.0
2020-06-30 14:15:00,363.0,363.28,362.85,363.28,8088.0,316.9167,317.1611,316.7857,317.1611,8088.0
2020-06-30 14:20:00,363.2,363.55,362.92,363.5,3638.0,317.0913,317.3969,316.8469,317.3532,3638.0
2020-06-30 14:25:00,363.56,363.72,363.41,363.45,11277.0,317.4056,317.5453,317.2746,317.3096,11277.0
2020-06-30 14:30:00,363.48,363.48,363.17,363.45,14366.0,317.3358,317.3358,317.0651,317.3096,14366.0
2020-06-30 14:35:00,363.54,363.75,363.37,363.56,8138.0,317.3881,317.5715,317.2397,317.4056,8138.0
2020-06-30 14:40:00,363.68,364.1,363.67,363.97,13968.0,317.5104,317.877,317.5016,317.7636,13968.0
2020-06-30 14:45:00,363.98,364.14,363.71,364.1,6273.0,317.7723,317.912,317.5366,317.877,6273.0
2020-06-30 14:50:00,364.08,364.51,364.08,364.47,18388.0,317.8596,318.235,317.8596,318.2001,18388.0
2020-06-30 14:55:00,364.47,364.64,364.17,364.21,7995.0,318.2001,318.3485,317.9382,317.9731,7995.0
2020-06-30 15:00:00,364.22,364.46,363.68,363.69,6879.0,317.9818,318.1913,317.5104,317.5191,6879.0
2020-06-30 15:05:00,363.65,363.75,363.38,363.6,3891.0,317.4842,317.5715,317.2485,317.4405,3891.0
2020-06-30 15:10:00,363.57,364.0,363.29,363.85,8385.0,317.4143,317.7897,317.1699,317.6588,8385.0
2020-06-30 15:15:00,363.84,363.99,363.6,363.88,6407.0,317.6501,317.781,317.4405,317.685,6407.0
2020-06-30 15:20:00,363.88,364.24,363.81,363.98,4832.0,317.685,317.9993,317.6239,317.7723,4832.0
2020-06-30 15:25:00,364.03,364.19,363.95,363.96,7084.0,317.8159,317.9556,317.7461,317.7548,7084.0
2020-06-30 15:30:00,363.96,364.35,363.87,364.11,15833.0,317.7548,318.0953,317.6762,317.8858,15833.0
2020-06-30 15:35:00,364.15,364.16,363.57,363.86,27193.0,317.9207,317.9294,317.4143,317.6675,27193.0
2020-06-30 15:40:00,363.94,364.07,363.66,363.79,19564.0,317.7374,317.8509,317.4929,317.6064,19564.0
2020-06-30 15:45:00,363.8,364.28,363.4,363.61,33937.0,317.6151,318.0342,317.2659,317.4493,33937.0
2020-06-30 15:50:00,363.73,365.68,363.72,365.48,53860.0,317.554,319.2565,317.5453,319.0819,53860.0
2020-06-30 15:55:00,365.45,365.66,364.1,364.92,103324.0,319.0557,319.239,317.877,318.5929,103324.0
2020-07-01 09:30:00,366.34,367.76,366.0,367.51,35927.0,319.8327,321.0724,319.5358,320.8541,35927.0
2020-07-01 09:35:00,367.25,368.29,366.61,366.61,15783.0,320.6272,321.5351,320.0684,320.0684,15783.0
2020-07-01 09:40:00,366.52,366.66,365.43,365.94,22014.0,319.9898,320.1121,319.0382,319.4835,22014.0
2020-07-01 09:45:00,365.79,365.79,364.44,364.56,14872.0,319.3525,319.3525,318.1739,318.2787,14872.0
2020-07-01 09:50:00,364.7,365.17,363.7,363.76,13565.0,318.4009,318.8112,317.5278,317.5802,13565.0
2020-07-01 09:55:00,363.8,364.02,363.49,363.54,10743.0,317.6151,317.8072,317.3445,317.3881,10743.0
2020-07-01 10:00:00,363.86,365.03,363.78,364.7,21023.0,317.6675,318.689,317.5977,318.4009,21023.0
2020-07-01 10:05:00,364.83,364.84,364.12,364.12,16479.0,318.5144,318.5231,317.8945,317.8945,16479.0
2020-07-01 10:10:00,364.25,365.69,364.25,365.25,7408.0,318.008,319.2652,318.008,318.8811,7408.0
2020-07-01 10:15:00,365.6,366.0,365.32,365.85,14341.0,319.1866,319.5358,318.9422,319.4049,14341.0
2020-07-01 10:20:00,365.88,366.0,365.31,365.31,8517.0,319.4311,319.5358,318.9334,318.9334,8517.0
2020-07-01 10:25:00,365.31,366.0,365.29,365.95,6267.0,318.9334,319.5358,318.916,319.4922,6267.0
2020-07-01 10:30:00,366.0,366.3,365.61,365.76,24320.0,319.5358,319.7978,319.1954,319.3263,24320.0
2020-07-01 10:35:00,365.66,365.66,364.79,364.93,8791.0,319.239,319.239,318.4795,318.6017,8791.0
2020-07-01 10:40:00,364.93,364.93,364.28,364.33,7165.0,318.6017,318.6017,318.0342,318.0778,7165.0
2020-07-01 10:45:00,364.22,364.54,363.48,363.57,11347.0,317.9818,318.2612,317.3358,317.4143,11347.0
2020-07-01 10:50:00,363.43,363.51,363.26,363.35,10133.0,317.2921,317.3619,317.1437,317.2223,10133.0
2020-07-01 10:55:00,363.32,364.1,362.69,363.93,11853.0,317.1961,317.877,316.646,317.7286,11853.0
2020-07-01 11:00:00,364.03,364.04,363.18,363.19,7532.0,317.8159,317.8247,317.0738,317.0826,7532.0
2020-07-01 11:05:00,363.22,363.66,362.9,363.38,9238.0,317.1088,317.4929,316.8294,317.2485,9238.0
2020-07-01 11:10:00,363.43,363.43,362.62,362.94,8764.0,317.2921,317.2921,316.5849,316.8643,8764.0
2020-07-01 11:15:00,362.9,363.52,362.41,362.44,10488.0,316.8294,317.3707,316.4016,316.4278,10488.0
2020-07-01 11:20:00,362.41,362.95,362.35,362.71,7084.0,316.4016,316.873,316.3492,316.6635,7084.0
2020-07-01 11:25:00,362.78,362.81,361.29,361.32,9493.0,316.7246,316.7508,315.4238,315.45,9493.0
2020-07-01 11:30:00,361.61,362.1,361.43,362.09,7143.0,315.7032,316.131,315.546,316.1222,7143.0
2020-07-01 11:35:00,362.13,362.14,361.79,361.9,6126.0,316.1571,316.1659,315.8603,315.9563,6126.0
2020-07-01 11:40:00,361.94,363.01,361.78,362.71,7633.0,315.9913,316.9254,315.8516,316.6635,7633.0
2020-07-01 11:45:00,362.8,363.34,362.73,363.31,4128.0,316.7421,317.2135,316.681,317.1873,4128.0
2020-07-01 11:50:00,363.38,363.56,363.3,363.3,4685.0,317.2485,317.4056,317.1786,317.1786,4685.0
2020-07-01 11:55:00,363.3,363.3,362.66,363.08,13397.0,317.1786,317.1786,316.6199,316.9865,13397.0
2020-07-01 12:00:00,363.15,363.17,362.75,362.75,8993.0,317.0477,317.0651,316.6984,316.6984,8993.0
2020-07-01 12:05:00,362.85,363.34,362.85,363.22,7652.0,316.7857,317.2135,316.7857,317.1088,7652.0
2020-07-01 12:10:00,363.28,363.36,362.99,363.1,12527.0,317.1611,317.231,316.908,317.004,12527.0
2020-07-01 12:15:00,363.08,363.43,362.98,363.39,17156.0,316.9865,317.2921,316.8992,317.2572,17156.0
2020-07-01 12:20:00,363.37,363.48,363.23,363.3,7820.0,317.2397,317.3358,317.1175,317.1786,7820.0
2020-07-01 12:25:00,363.35,363.86,363.29,363.83,10670.0,317.2223,317.6675,317.1699,317.6413,10670.0
2020-07-01 12:30:00,363.62,363.63,363.21,363.55,7251.0,317.458,317.4667,317.1,317.3969,7251.0
2020-07-01 12:35:00,363.56,363.73,363.39,363.45,5891.0,317.4056,317.554,317.2572,317.3096,5891.0
2020-07-01 12:40:00,363.46,363.66,363.4,363.41,7157.0,317.3183,317.4929,317.2659,317.2746,7157.0
2020-07-01 12:45:00,363.35,363.87,362.71,363.69,12897.0,317.2223,317.6762,316.6635,317.5191,12897.0
2020-07-01 12:50:00,363.68,363.71,363.19,363.31,8314.0,317.5104,317.5366,317.0826,317.1873,8314.0
2020-07-01 12:55:00,363.51,363.81,363.46,363.59,11160.0,317.3619,317.6239,317.3183,317.4318,11160.0
2020-07-01 13:00:00,363.55,363.61,363.24,363.45,18142.0,317.3969,317.4493,317.1262,317.3096,18142.0
2020-07-01 13:05:00,363.44,363.54,363.29,363.31,8768.0,317.3008,317.3881,317.1699,317.1873,8768.0
2020-07-01 13:10:00,363.38,363.64,363.25,363.41,8823.0,317.2485,317.4754,317.135,317.2746,8823.0
2020-07-01 13:15:00,363.43,363.64,363.35,363.61,5448.0,317.2921,317.4754,317.2223,317.4493,5448.0
2020-07-01 13:20:00,363.49,363.74,363.37,363.67,6389.0,317.3445,317.5628,317.2397,317.5016,6389.0
2020-07-01 13:25:00,363.74,363.81,363.54,363.57,8984.0,317.5628,317.6239,317.3881,317.4143,8984.0
2020-07-01 13:30:00,363.57,363.72,363.32,363.41,9204.0,317.4143,317.5453,317.1961,317.2746,9204.0
2020-07-01 13:35:00,363.39,363.73,363.39,363.55,11659.0,317.2572,317.554,317.2572,317.3969,11659.0
2020-07-01 13:40:00,363.63,363.68,363.07,363.13,9191.0,317.4667,317.5104,316.9778,317.0302,9191.0
2020-07-01 13:45:00,362.98,363.48,362.94,363.3,5096.0,316.8992,317.3358,316.8643,317.1786,5096.0
2020-07-01 13:50:00,363.11,363.34,362.91,363.1,4659.0,317.0127,317.2135,316.8381,317.004,4659.0
2020-07-01 13:55:00,363.1,363.22,362.67,362.75,6754.0,317.004,317.1088,316.6286,316.6984,6754.0
2020-07-01 14:00:00,362.65,362.89,362.17,362.74,16795.0,316.6111,316.8207,316.1921,316.6897,16795.0
2020-07-01 14:05:00,362.9,363.38,362.61,363.28,8142.0,316.8294,317.2485,316.5762,317.1611,8142.0
2020-07-01 14:10:00,363.38,363.58,363.14,363.4,6367.0,317.2485,317.4231,317.0389,317.2659,6367.0
2020-07-01 14:15:00,363.47,363.48,363.15,363.31,11221.0,317.327,317.3358,317.0477,317.1873,11221.0
2020-07-01 14:20:00,363.33,363.33,362.81,362.91,6062.0,317.2048,317.2048,316.7508,316.8381,6062.0
2020-07-01 14:25:00,363.02,363.23,362.88,363.04,4176.0,316.9342,317.1175,316.8119,316.9516,4176.0
2020-07-01 14:30:00,363.07,363.3,362.95,363.04,6136.0,316.9778,317.1786,316.873,316.9516,6136.0
2020-07-01 14:35:00,363.14,363.18,362.92,362.95,6985.0,317.0389,317.0738,316.8469,316.873,6985.0
2020-07-01 14:40:00,363.0,363.1,362.76,362.76,9026.0,316.9167,317.004,316.7072,316.7072,9026.0
2020-07-01 14:45:00,362.74,362.89,362.64,362.68,10724.0,316.6897,316.8207,316.6024,316.6373,10724.0
2020-07-01 14:50:00,362.74,362.86,362.46,362.73,16842.0,316.6897,316.7945,316.4452,316.681,16842.0
2020-07-01 14:55:00,362.75,362.98,362.63,362.68,11285.0,316.6984,316.8992,316.5937,316.6373,11285.0
2020-07-01 15:00:00,362.66,362.75,362.38,362.72,13333.0,316.6199,316.6984,316.3754,316.6722,13333.0
2020-07-01 15:05:00,362.79,362.8,362.24,362.25,9661.0,316.7334,316.7421,316.2532,316.2619,9661.0
2020-07-01 15:10:00,362.25,362.44,362.0,362.23,12466.0,316.2619,316.4278,316.0436,316.2444,12466.0
2020-07-01 15:15:00,362.24,362.25,361.91,362.03,9277.0,316.2532,316.2619,315.9651,316.0698,9277.0
2020-07-01 15:20:00,362.01,362.36,362.01,362.15,28802.0,316.0524,316.3579,316.0524,316.1746,28802.0
2020-07-01 15:25:00,362.16,362.34,362.09,362.21,13504.0,316.1833,316.3405,316.1222,316.227,13504.0
2020-07-01 15:30:00,362.2,362.26,361.82,362.04,17111.0,316.2183,316.2706,315.8865,316.0786,17111.0
2020-07-01 15:35:00,362.0,362.09,361.47,361.53,15825.0,316.0436,316.1222,315.5809,315.6333,15825.0
2020-07-01 15:40:00,361.54,361.6,361.2,361.2,24907.0,315.642,315.6944,315.3452,315.3452,24907.0
2020-07-01 15:45:00,361.16,361.51,361.13,361.51,27776.0,315.3103,315.6159,315.2841,315.6159,27776.0
2020-07-01 15:50:00,361.39,361.5,360.93,360.98,30381.0,315.5111,315.6071,315.1095,315.1531,30381.0
2020-07-01 15:55:00,360.92,360.99,360.31,360.42,50073.0,315.1008,315.1619,314.5682,314.6642,50073.0
2020-07-02 09:30:00,363.53,364.6,363.11,364.48,51937.0,317.3794,318.3136,317.0127,318.2088,51937.0
2020-07-02 09:35:00,364.46,365.44,363.47,363.86,21193.0,318.1913,319.0469,317.327,317.6675,21193.0
2020-07-02 09:40:00,364.29,364.3,362.84,362.87,10428.0,318.0429,318.0517,316.777,316.8032,10428.0
2020-07-02 09:45:00,363.04,363.47,362.84,363.13,17135.0,316.9516,317.327,316.777,317.0302,17135.0
2020-07-02 09:50:00,363.07,363.38,362.89,363.29,6900.0,316.9778,317.2485,316.8207,317.1699,6900.0
2020-07-02 09:55:00,363.34,363.78,363.23,363.56,8484.0,317.2135,317.5977,317.1175,317.4056,8484.0
2020-07-02 10:00:00,363.76,364.17,363.41,363.95,16762.0,317.5802,317.9382,317.2746,317.7461,16762.0
2020-07-02 10:05:00,364.05,364.23,363.38,363.38,6607.0,317.8334,317.9905,317.2485,317.2485,6607.0
2020-07-02 10:10:00,363.38,363.43,362.99,363.13,4208.0,317.2485,317.2921,316.908,317.0302,4208.0
2020-07-02 10:15:00,363.14,363.49,363.04,363.12,7858.0,317.0389,317.3445,316.9516,317.0215,7858.0
2020-07-02 10:20:00,363.27,363.27,362.66,363.08,7170.0,317.1524,317.1524,316.6199,316.9865,7170.0
2020-07-02 10:25:00,363.01,363.09,362.18,362.38,6314.0,316.9254,316.9953,316.2008,316.3754,6314.0
2020-07-02 10:30:00,362.29,362.68,362.08,362.68,8114.0,316.2968,316.6373,316.1135,316.6373,8114.0
2020-07-02 10:35:00,362.57,362.66,362.25,362.51,2878.0,316.5413,316.6199,316.2619,316.4889,2878.0
2020-07-02 10:40:00,362.5,362.51,362.01,362.15,4378.0,316.4802,316.4889,316.0524,316.1746,4378.0
2020-07-02 10:45:00,362.1,362.54,361.72,361.78,10529.0,316.131,316.5151,315.7992,315.8516,10529.0
2020-07-02 10:50:00,361.75,361.91,360.94,361.44,8506.0,315.8254,315.9651,315.1182,315.5547,8506.0
2020-07-02 10:55:00,361.27,361.41,360.91,360.91,5191.0,315.4063,315.5285,315.092,315.092,5191.0
2020-07-02 11:00:00,360.91,361.49,360.87,361.47,4842.0,315.092,315.5984,315.0571,315.5809,4842.0
2020-07-02 11:05:00,361.71,362.21,361.71,361.98,7150.0,315.7905,316.227,315.7905,316.0262,7150.0
2020-07-02 11:10:00,361.85,362.25,361.51,361.79,11812.0,315.9127,316.2619,315.6159,315.8603,11812.0
2020-07-02 11:15:00,362.05,362.36,361.65,362.26,6265.0,316.0873,316.3579,315.7381,316.2706,6265.0
2020-07-02 11:20:00,362.22,362.65,362.02,362.52,5369.0,316.2357,316.6111,316.0611,316.4976,5369.0
2020-07-02 11:25:00,362.5,362.67,362.2,362.61,7154.0,316.4802,316.6286,316.2183,316.5762,7154.0
2020-07-02 11:30:00,362.67,363.37,362.67,362.86,7043.0,316.6286,317.2397,316.6286,316.7945,7043.0
2020-07-02 11:35:00,362.73,363.02,362.62,362.84,5650.0,316.681,316.9342,316.5849,316.777,5650.0
2020-07-02 11:40:00,362.81,363.05,362.26,362.54,10403.0,316.7508,316.9603,316.2706,316.5151,10403.0
2020-07-02 11:45:00,362.64,362.99,362.61,362.74,11468.0,316.6024,316.908,316.5762,316.6897,11468.0
2020-07-02 11:50:00,362.72,362.8,362.43,362.68,9444.0,316.6722,316.7421,316.4191,316.6373,9444.0
2020-07-02 11:55:00,362.68,362.87,362.5,362.63,9467.0,316.6373,316.8032,316.4802,316.5937,9467.0
2020-07-02 12:00:00,362.67,362.67,362.03,362.44,9810.0,316.6286,316.6286,316.0698,316.4278,9810.0
2020-07-02 12:05:00,362.37,362.85,362.32,362.63,5200.0,316.3667,316.7857,316.323,316.5937,5200.0
2020-07-02 12:10:00,362.69,363.01,362.56,362.92,8712.0,316.646,316.9254,316.5326,316.8469,8712.0
2020-07-02 12:15:00,362.93,363.76,362.74,363.71,15658.0,316.8556,317.5802,316.6897,317.5366,15658.0
2020-07-02 12:20:00,363.67,363.7,363.3,363.3,8868.0,317.5016,317.5278,317.1786,317.1786,8868.0
2020-07-02 12:25:00,363.19,363.66,363.19,363.38,6420.0,317.0826,317.4929,317.0826,317.2485,6420.0
2020-07-02 12:30:00,363.38,363.47,363.12,363.34,13790.0,317.2485,317.327,317.0215,317.2135,13790.0
2020-07-02 12:35:00,363.34,363.34,362.89,363.25,11406.0,317.2135,317.2135,316.8207,317.135,11406.0
2020-07-02 12:40:00,363.17,363.17,362.5,362.72,4406.0,317.0651,317.0651,316.4802,316.6722,4406.0
2020-07-02 12:45:00,362.74,363.32,362.74,363.02,3900.0,316.6897,317.1961,316.6897,316.9342,3900.0
2020-07-02 12:50:00,363.01,363.14,362.7,362.71,5755.0,316.9254,317.0389,316.6548,316.6635,5755.0
2020-07-02 12:55:00,362.73,363.06,362.54,362.8,7904.0,316.681,316.9691,316.5151,316.7421,7904.0
2020-07-02 13:00:00,362.81,362.82,362.06,362.17,5952.0,316.7508,316.7595,316.096,316.1921,5952.0
2020-07-02 13:05:00,362.29,362.78,362.17,362.67,4417.0,316.2968,316.7246,316.1921,316.6286,4417.0
2020-07-02 13:10:00,362.63,362.76,362.56,362.56,6651.0,316.5937,316.7072,316.5326,316.5326,6651.0
2020-07-02 13:15:00,362.58,362.63,362.48,362.54,1203.0,316.55,316.5937,316.4627,316.5151,1203.0
2020-07-02 13:20:00,362.57,363.28,362.39,363.19,10076.0,316.5413,317.1611,316.3841,317.0826,10076.0
2020-07-02 13:25:00,363.18,363.27,363.09,363.16,2741.0,317.0738,317.1524,316.9953,317.0564,2741.0
2020-07-02 13:30:00,363.25,363.48,363.17,363.48,5606.0,317.135,317.3358,317.0651,317.3358,5606.0
2020-07-02 13:35:00,363.51,364.8,363.45,364.8,6989.0,317.3619,318.4882,317.3096,318.4882,6989.0
2020-07-02 13:40:00,364.85,365.2,364.55,364.63,7125.0,318.5318,318.8374,318.2699,318.3398,7125.0
2020-07-02 13:45:00,364.76,365.0,364.53,364.7,7853.0,318.4533,318.6628,318.2525,318.4009,7853.0
2020-07-02 13:50:00,364.87,365.08,364.76,364.76,5928.0,318.5493,318.7326,318.4533,318.4533,5928.0
2020-07-02 13:55:00,364.81,365.1,364.72,364.98,7998.0,318.4969,318.7501,318.4183,318.6453,7998.0
2020-07-02 14:00:00,364.92,365.17,364.65,364.65,7872.0,318.5929,318.8112,318.3572,318.3572,7872.0
2020-07-02 14:05:00,364.63,365.15,364.63,365.08,5704.0,318.3398,318.7937,318.3398,318.7326,5704.0
2020-07-02 14:10:00,365.0,365.19,364.91,364.94,9021.0,318.6628,318.8287,318.5842,318.6104,9021.0
2020-07-02 14:15:00,364.77,364.84,364.72,364.78,3487.0,318.462,318.5231,318.4183,318.4707,3487.0
2020-07-02 14:20:00,364.78,365.05,364.72,364.96,7066.0,318.4707,318.7064,318.4183,318.6279,7066.0
2020-07-02 14:25:00,365.05,365.14,364.91,365.04,4638.0,318.7064,318.785,318.5842,318.6977,4638.0
2020-07-02 14:30:00,365.07,365.25,364.87,364.87,10015.0,318.7239,318.8811,318.5493,318.5493,10015.0
2020-07-02 14:35:00,364.83,365.74,364.76,365.74,6100.0,318.5144,319.3088,318.4533,319.3088,6100.0
2020-07-02 14:40:00,365.91,366.07,365.5,365.5,4999.0,319.4573,319.597,319.0993,319.0993,4999.0
2020-07-02 14:45:00,365.51,365.56,365.02,365.02,8241.0,319.108,319.1517,318.6803,318.6803,8241.0
2020-07-02 14:50:00,365.03,365.13,364.67,364.68,12010.0,318.689,318.7763,318.3747,318.3834,12010.0
2020-07-02 14:55:00,364.91,364.93,363.92,364.05,7411.0,318.5842,318.6017,317.7199,317.8334,7411.0
2020-07-02 15:00:00,364.11,364.37,363.52,363.59,10384.0,317.8858,318.1128,317.3707,317.4318,10384.0
2020-07-02 15:05:00,363.65,364.12,363.54,363.74,8844.0,317.4842,317.8945,317.3881,317.5628,8844.0
2020-07-02 15:10:00,363.69,363.86,363.34,363.35,7193.0,317.5191,317.6675,317.2135,317.2223,7193.0
2020-07-02 15:15:00,363.29,363.58,363.14,363.29,8801.0,317.1699,317.4231,317.0389,317.1699,8801.0
2020-07-02 15:20:00,363.41,363.9,363.38,363.58,7008.0,317.2746,317.7024,317.2485,317.4231,7008.0
2020-07-02 15:25:00,363.61,363.65,363.31,363.33,7451.0,317.4493,317.4842,317.1873,317.2048,7451.0
2020-07-02 15:30:00,363.37,363.42,362.86,363.08,11259.0,317.2397,317.2834,316.7945,316.9865,11259.0
2020-07-02 15:35:00,363.0,363.08,362.68,362.84,12949.0,316.9167,316.9865,316.6373,316.777,12949.0
2020-07-02 15:40:00,362.84,363.0,362.24,362.26,9120.0,316.777,316.9167,316.2532,316.2706,9120.0
2020-07-02 15:45:00,362.25,362.7,362.22,362.38,15057.0,316.2619,316.6548,316.2357,316.3754,15057.0
2020-07-02 15:50:00,362.36,362.36,361.16,361.38,22588.0,316.3579,316.3579,315.3103,315.5024,22588.0
2020-07-02 15:55:00,361.23,362.15,360.69,361.88,69307.0,315.3714,316.1746,314.9,315.9389,69307.0
2020-07-06 09:30:00,366.48,367.12,365.04,365.52,33918.0,319.9549,320.5137,318.6977,319.1168,33918.0
2020-07-06 09:35:00,365.09,365.36,364.0,364.14,6665.0,318.7414,318.9771,317.7897,317.912,6665.0
2020-07-06 09:40:00,364.24,365.12,364.11,364.89,9540.0,317.9993,318.7676,317.8858,318.5668,9540.0
2020-07-06 09:45:00,365.34,365.47,363.91,364.19,9820.0,318.9596,319.0731,317.7112,317.9556,9820.0
2020-07-06 09:50:00,364.5,365.18,364.35,365.02,10127.0,318.2263,318.8199,318.0953,318.6803,10127.0
2020-07-06 09:55:00,365.16,365.16,364.31,364.39,3304.0,318.8025,318.8025,318.0604,318.1302,3304.0
2020-07-06 10:00:00,364.54,365.14,364.08,364.17,5247.0,318.2612,318.785,317.8596,317.9382,5247.0
2020-07-06 10:05:00,364.15,364.15,362.57,362.89,11721.0,317.9207,317.9207,316.5413,316.8207,11721.0
2020-07-06 10:10:00,362.91,363.0,362.27,362.64,12618.0,316.8381,316.9167,316.2794,316.6024,12618.0
2020-07-06 10:15:00,362.65,363.34,362.46,362.69,14557.0,316.6111,317.2135,316.4452,316.646,14557.0
2020-07-06 10:20:00,362.43,362.66,361.86,361.87,15576.0,316.4191,316.6199,315.9214,315.9301,15576.0
2020-07-06 10:25:00,361.93,362.75,361.81,362.4,8290.0,315.9825,316.6984,315.8778,316.3929,8290.0
2020-07-06 10:30:00,362.28,362.41,361.61,361.61,3910.0,316.2881,316.4016,315.7032,315.7032,3910.0
2020-07-06 10:35:00,361.63,362.26,361.63,362.26,7264.0,315.7206,316.2706,315.7206,316.2706,7264.0
2020-07-06 10:40:00,362.3,362.49,361.95,362.1,9534.0,316.3056,316.4714,316.0,316.131,9534.0
2020-07-06 10:45:00,362.04,362.29,361.7,362.24,12585.0,316.0786,316.2968,315.7817,316.2532,12585.0
2020-07-06 10:50:00,362.31,363.09,362.31,362.81,10016.0,316.3143,316.9953,316.3143,316.7508,10016.0
2020-07-06 10:55:00,362.84,362.92,362.21,362.26,4460.0,316.777,316.8469,316.227,316.2706,4460.0
2020-07-06 11:00:00,362.32,362.38,361.75,361.86,5682.0,316.323,316.3754,315.8254,315.9214,5682.0
2020-07-06 11:05:00,361.79,361.79,361.47,361.61,6959.0,315.8603,315.8603,315.5809,315.7032,6959.0
2020-07-06 11:10:00,361.52,361.7,361.27,361.57,6701.0,315.6246,315.7817,315.4063,315.6682,6701.0
2020-07-06 11:15:00,361.48,362.17,361.44,362.02,11208.0,315.5897,316.1921,315.5547,316.0611,11208.0
2020-07-06 11:20:00,362.1,362.1,361.51,361.58,7553.0,316.131,316.131,315.6159,315.677,7553.0
2020-07-06 11:25:00,361.65,361.67,361.27,361.35,5078.0,315.7381,315.7555,315.4063,315.4762,5078.0
2020-07-06 11:30:00,361.34,361.35,360.84,361.15,17044.0,315.4674,315.4762,315.0309,315.3016,17044.0
2020-07-06 11:35:00,361.2,361.8,361.2,361.8,2735.0,315.3452,315.869,315.3452,315.869,2735.0
2020-07-06 11:40:00,361.85,362.13,361.73,361.9,6402.0,315.9127,316.1571,315.8079,315.9563,6402.0
2020-07-06 11:45:00,361.84,362.01,361.75,361.8,7204.0,315.904,316.0524,315.8254,315.869,7204.0
2020-07-06 11:50:00,361.74,361.83,361.51,361.83,3152.0,315.8167,315.8952,315.6159,315.8952,3152.0
2020-07-06 11:55:00,361.83,361.92,361.17,361.18,12675.0,315.8952,315.9738,315.319,315.3277,12675.0
2020-07-06 12:00:00,361.1,361.5,360.94,361.42,13777.0,315.2579,315.6071,315.1182,315.5373,13777.0
2020-07-06 12:05:00,361.21,361.99,361.1,361.98,4170.0,315.3539,316.0349,315.2579,316.0262,4170.0
2020-07-06 12:10:00,361.92,362.3,361.56,362.3,33428.0,315.9738,316.3056,315.6595,316.3056,33428.0
2020-07-06 12:15:00,362.4,362.79,362.4,362.66,7599.0,316.3929,316.7334,316.3929,316.6199,7599.0
2020-07-06 12:20:00,362.63,363.15,362.63,363.13,18509.0,316.5937,317.0477,316.5937,317.0302,18509.0
2020-07-06 12:25:00,363.23,363.88,363.05,363.71,4166.0,317.1175,317.685,316.9603,317.5366,4166.0
2020-07-06 12:30:00,363.76,364.0,363.71,364.0,9287.0,317.5802,317.7897,317.5366,317.7897,9287.0
2020-07-06 12:35:00,364.12,364.57,364.11,364.57,5661.0,317.8945,318.2874,317.8858,318.2874,5661.0
2020-07-06 12:40:00,364.65,364.73,364.3,364.47,4377.0,318.3572,318.4271,318.0517,318.2001,4377.0
2020-07-06 12:45:00,364.47,364.65,364.27,364.62,4300.0,318.2001,318.3572,318.0255,318.331,4300.0
2020-07-06 12:50:00,364.59,364.79,364.23,364.44,9184.0,318.3048,318.4795,317.9905,318.1739,9184.0
2020-07-06 12:55:00,364.45,364.45,364.03,364.35,3343.0,318.1826,318.1826,317.8159,318.0953,3343.0
2020-07-06 13:00:00,364.31,364.35,364.06,364.15,2966.0,318.0604,318.0953,317.8421,317.9207,2966.0
2020-07-06 13:05:00,364.14,364.15,363.62,363.94,3948.0,317.912,317.9207,317.458,317.7374,3948.0
2020-07-06 13:10:00,364.04,364.09,363.65,363.85,3729.0,317.8247,317.8683,317.4842,317.6588,3729.0
2020-07-06 13:15:00,363.77,364.29,363.69,363.71,4360.0,317.5889,318.0429,317.5191,317.5366,4360.0
2020-07-06 13:20:00,363.78,363.92,363.66,363.82,4110.0,317.5977,317.7199,317.4929,317.6326,4110.0
2020-07-06 13:25:00,363.8,364.0,363.71,363.92,6125.0,317.6151,317.7897,317.5366,317.7199,6125.0
2020-07-06 13:30:00,363.98,364.16,363.9,364.13,3163.0,317.7723,317.9294,317.7024,317.9032,3163.0
2020-07-06 13:35:00,364.05,364.12,363.75,363.82,4441.0,317.8334,317.8945,317.5715,317.6326,4441.0
2020-07-06 13:40:00,363.73,363.89,363.6,363.63,6183.0,317.554,317.6937,317.4405,317.4667,6183.0
2020-07-06 13:45:00,363.58,363.67,363.44,363.54,6107.0,317.4231,317.5016,317.3008,317.3881,6107.0
2020-07-06 13:50:00,363.45,363.91,363.45,363.75,6745.0,317.3096,317.7112,317.3096,317.5715,6745.0
2020-07-06 13:55:00,363.68,363.93,363.52,363.69,10000.0,317.5104,317.7286,317.3707,317.5191,10000.0
2020-07-06 14:00:00,363.69,363.69,363.16,363.29,4779.0,317.5191,317.5191,317.0564,317.1699,4779.0
2020-07-06 14:05:00,363.28,363.85,363.26,363.74,4239.0,317.1611,317.6588,317.1437,317.5628,4239.0
2020-07-06 14:10:00,363.73,363.89,363.69,363.7,6837.0,317.554,317.6937,317.5191,317.5278,6837.0
2020-07-06 14:15:00,363.72,363.8,363.47,363.56,4421.0,317.5453,317.6151,317.327,317.4056,4421.0
2020-07-06 14:20:00,363.62,363.62,363.25,363.31,5899.0,317.458,317.458,317.135,317.1873,5899.0
2020-07-06 14:25:00,363.33,363.36,362.91,363.28,4373.0,317.2048,317.231,316.8381,317.1611,4373.0
2020-07-06 14:30:00,363.17,363.61,363.17,363.61,5135.0,317.0651,317.4493,317.0651,317.4493,5135.0
2020-07-06 14:35:00,363.63,363.72,363.53,363.65,7788.0,317.4667,317.5453,317.3794,317.4842,7788.0
2020-07-06 14:40:00,363.7,363.7,363.19,363.31,4229.0,317.5278,317.5278,317.0826,317.1873,4229.0
2020-07-06 14:45:00,363.26,363.62,363.26,363.61,3858.0,317.1437,317.458,317.1437,317.4493,3858.0
2020-07-06 14:50:00,363.5,363.5,363.2,363.25,3522.0,317.3532,317.3532,317.0913,317.135,3522.0
2020-07-06 14:55:00,363.26,363.47,363.23,363.27,6236.0,317.1437,317.327,317.1175,317.1524,6236.0
2020-07-06 15:00:00,363.27,363.45,362.99,363.16,5869.0,317.1524,317.3096,316.908,317.0564,5869.0
2020-07-06 15:05:00,363.2,363.56,363.2,363.41,4264.0,317.0913,317.4056,317.0913,317.2746,4264.0
2020-07-06 15:10:00,363.4,363.58,363.08,363.14,4526.0,317.2659,317.4231,316.9865,317.0389,4526.0
2020-07-06 15:15:00,363.16,363.24,362.9,363.05,5293.0,317.0564,317.1262,316.8294,316.9603,5293.0
2020-07-06 15:20:00,363.02,363.33,362.85,363.07,12479.0,316.9342,317.2048,316.7857,316.9778,12479.0
2020-07-06 15:25:00,363.22,363.27,362.89,363.16,4237.0,317.1088,317.1524,316.8207,317.0564,4237.0
2020-07-06 15:30:00,363.18,363.28,362.76,363.03,3806.0,317.0738,317.1611,316.7072,316.9429,3806.0
2020-07-06 15:35:00,363.07,363.55,363.07,363.44,8948.0,316.9778,317.3969,316.9778,317.3008,8948.0
2020-07-06 15:40:00,363.45,363.45,363.24,363.32,9612.0,317.3096,317.3096,317.1262,317.1961,9612.0
2020-07-06 15:45:00,363.19,363.55,363.17,363.34,19127.0,317.0826,317.3969,317.0651,317.2135,19127.0
2020-07-06 15:50:00,363.34,363.41,362.84,363.31,25025.0,317.2135,317.2746,316.777,317.1873,25025.0
2020-07-06 15:55:00,363.22,363.34,362.1,362.61,76722.0,317.1088,317.2135,316.131,316.5762,76722.0
2020-07-07 09:30:00,362.59,362.93,359.42,359.42,54106.0,316.5587,316.8556,313.7912,313.7912,54106.0
2020-07-07 09:35:00,359.6,360.77,359.07,360.35,10394.0,313.9483,314.9698,313.4856,314.6031,10394.0
2020-07-07 09:40:00,360.2,360.48,359.45,359.89,10045.0,314.4722,314.7166,313.8174,314.2015,10045.0
2020-07-07 09:45:00,359.91,361.41,359.91,361.31,10399.0,314.219,315.5285,314.219,315.4412,10399.0
2020-07-07 09:50:00,361.4,361.68,360.96,361.6,6219.0,315.5198,315.7643,315.1357,315.6944,6219.0
2020-07-07 09:55:00,361.49,361.86,361.02,361.51,13087.0,315.5984,315.9214,315.1881,315.6159,13087.0
2020-07-07 10:00:00,361.66,362.0,360.75,360.77,15081.0,315.7468,316.0436,314.9523,314.9698,15081.0
2020-07-07 10:05:00,360.79,360.83,359.81,359.91,4833.0,314.9873,315.0222,314.1317,314.219,4833.0
2020-07-07 10:10:00,359.93,359.93,358.94,358.94,14335.0,314.2364,314.2364,313.3721,313.3721,14335.0
2020-07-07 10:15:00,358.88,359.14,358.68,359.1,12120.0,313.3197,313.5467,313.1451,313.5118,12120.0
2020-07-07 10:20:00,359.18,359.35,358.39,358.47,10175.0,313.5816,313.7301,312.8919,312.9618,10175.0
2020-07-07 10:25:00,358.42,358.5,357.68,358.0,22889.0,312.9181,312.988,312.2721,312.5515,22889.0
2020-07-07 10:30:00,357.93,358.09,357.42,357.42,15782.0,312.4903,312.63,312.0451,312.0451,15782.0
2020-07-07 10:35:00,357.36,357.65,357.09,357.59,6727.0,311.9927,312.2459,311.757,312.1935,6727.0
2020-07-07 10:40:00,357.6,357.6,356.9,356.9,10523.0,312.2022,312.2022,311.5911,311.5911,10523.0
2020-07-07 10:45:00,356.8,357.23,356.5,357.16,8920.0,311.5038,311.8792,311.2419,311.8181,8920.0
2020-07-07 10:50:00,357.16,357.95,357.15,357.87,9682.0,311.8181,312.5078,311.8094,312.438,9682.0
2020-07-07 10:55:00,357.95,358.03,357.64,357.73,8941.0,312.5078,312.5776,312.2372,312.3157,8941.0
2020-07-07 11:00:00,357.66,358.3,357.58,358.08,11011.0,312.2546,312.8134,312.1848,312.6213,11011.0
2020-07-07 11:05:00,358.14,358.14,357.65,357.79,4623.0,312.6737,312.6737,312.2459,312.3681,4623.0
2020-07-07 11:10:00,357.78,358.27,357.77,358.07,6475.0,312.3594,312.7872,312.3506,312.6126,6475.0
2020-07-07 11:15:00,358.04,358.42,358.04,358.29,13426.0,312.5864,312.9181,312.5864,312.8046,13426.0
2020-07-07 11:20:00,358.23,358.48,358.06,358.38,19161.0,312.7523,312.9705,312.6038,312.8832,19161.0
2020-07-07 11:25:00,358.43,358.88,358.09,358.88,9671.0,312.9269,313.3197,312.63,313.3197,9671.0
2020-07-07 11:30:00,359.0,359.04,358.03,358.17,5941.0,313.4245,313.4594,312.5776,312.6999,5941.0
2020-07-07 11:35:00,358.18,358.36,357.79,358.11,6984.0,312.7086,312.8657,312.3681,312.6475,6984.0
2020-07-07 11:40:00,358.18,358.57,358.18,358.37,7480.0,312.7086,313.0491,312.7086,312.8745,7480.0
2020-07-07 11:45:00,358.29,358.48,358.01,358.29,6789.0,312.8046,312.9705,312.5602,312.8046,6789.0
2020-07-07 11:50:00,358.4,358.6,358.25,358.59,6501.0,312.9007,313.0753,312.7697,313.0665,6501.0
2020-07-07 11:55:00,358.58,358.83,358.35,358.35,6739.0,313.0578,313.2761,312.857,312.857,6739.0
2020-07-07 12:00:00,358.27,358.5,358.0,358.49,6338.0,312.7872,312.988,312.5515,312.9792,6338.0
2020-07-07 12:05:00,358.59,358.59,357.87,357.88,7610.0,313.0665,313.0665,312.438,312.4467,7610.0
2020-07-07 12:10:00,357.77,357.97,357.5,357.97,8128.0,312.3506,312.5253,312.1149,312.5253,8128.0
2020-07-07 12:15:00,357.98,358.48,357.98,358.48,9986.0,312.534,312.9705,312.534,312.9705,9986.0
2020-07-07 12:20:00,358.47,358.92,358.19,358.27,3131.0,312.9618,313.3547,312.7173,312.7872,3131.0
2020-07-07 12:25:00,358.35,358.42,358.09,358.26,7008.0,312.857,312.9181,312.63,312.7784,7008.0
2020-07-07 12:30:00,358.18,358.34,358.08,358.17,5507.0,312.7086,312.8483,312.6213,312.6999,5507.0
2020-07-07 12:35:00,358.17,358.19,357.5,357.7,8521.0,312.6999,312.7173,312.1149,312.2895,8521.0
2020-07-07 12:40:00,357.58,357.58,356.9,357.23,5211.0,312.1848,312.1848,311.5911,311.8792,5211.0
2020-07-07 12:45:00,357.38,357.85,357.31,357.85,7281.0,312.0102,312.4205,311.949,312.4205,7281.0
2020-07-07 12:50:00,357.75,357.78,357.4,357.57,3535.0,312.3332,312.3594,312.0276,312.176,3535.0
2020-07-07 12:55:00,357.52,357.55,357.22,357.22,6193.0,312.1324,312.1586,311.8705,311.8705,6193.0
2020-07-07 13:00:00,357.29,357.58,357.29,357.3,6465.0,311.9316,312.1848,311.9316,311.9403,6465.0
2020-07-07 13:05:00,357.26,357.27,356.74,357.14,6932.0,311.9054,311.9141,311.4514,311.8006,6932.0
2020-07-07 13:10:00,357.08,357.47,357.0,357.47,2907.0,311.7482,312.0887,311.6784,312.0887,2907.0
2020-07-07 13:15:00,357.43,357.95,357.4,357.88,4805.0,312.0538,312.5078,312.0276,312.4467,4805.0
2020-07-07 13:20:00,357.87,357.87,357.5,357.61,4647.0,312.438,312.438,312.1149,312.211,4647.0
2020-07-07 13:25:00,357.52,357.75,357.41,357.66,4200.0,312.1324,312.3332,312.0364,312.2546,4200.0
2020-07-07 13:30:00,357.65,357.73,357.34,357.44,9419.0,312.2459,312.3157,311.9752,312.0625,9419.0
2020-07-07 13:35:00,357.5,357.5,357.0,357.07,13062.0,312.1149,312.1149,311.6784,311.7395,13062.0
2020-07-07 13:40:00,357.04,357.48,356.99,357.31,3563.0,311.7133,312.0975,311.6697,311.949,3563.0
2020-07-07 13:45:00,357.4,357.62,357.21,357.53,4857.0,312.0276,312.2197,311.8617,312.1411,4857.0
2020-07-07 13:50:00,357.58,357.84,357.51,357.68,5217.0,312.1848,312.4118,312.1237,312.2721,5217.0
2020-07-07 13:55:00,357.69,357.89,357.53,357.89,4346.0,312.2808,312.4554,312.1411,312.4554,4346.0
2020-07-07 14:00:00,357.84,357.88,357.51,357.51,5869.0,312.4118,312.4467,312.1237,312.1237,5869.0
2020-07-07 14:05:00,357.53,357.76,357.45,357.52,7247.0,312.1411,312.3419,312.0713,312.1324,7247.0
2020-07-07 14:10:00,357.55,357.86,357.48,357.78,4153.0,312.1586,312.4292,312.0975,312.3594,4153.0
2020-07-07 14:15:00,357.78,357.79,357.31,357.33,9781.0,312.3594,312.3681,311.949,311.9665,9781.0
2020-07-07 14:20:00,357.47,357.48,357.2,357.22,3965.0,312.0887,312.0975,311.853,311.8705,3965.0
2020-07-07 14:25:00,357.27,357.34,357.03,357.03,6853.0,311.9141,311.9752,311.7046,311.7046,6853.0
2020-07-07 14:30:00,357.06,357.06,356.65,356.75,13937.0,311.7308,311.7308,311.3728,311.4601,13937.0
2020-07-07 14:35:00,356.71,356.76,356.21,356.38,8202.0,311.4252,311.4689,310.9887,311.1371,8202.0
2020-07-07 14:40:00,356.35,356.61,356.23,356.23,4976.0,311.1109,311.3379,311.0062,311.0062,4976.0
2020-07-07 14:45:00,356.33,356.38,356.07,356.08,4589.0,311.0935,311.1371,310.8665,310.8752,4589.0
2020-07-07 14:50:00,356.08,356.12,355.88,355.99,9005.0,310.8752,310.9101,310.7006,310.7966,9005.0
2020-07-07 14:55:00,355.9,356.34,355.79,356.12,11534.0,310.718,311.1022,310.622,310.9101,11534.0
2020-07-07 15:00:00,356.07,356.36,355.88,355.88,7320.0,310.8665,311.1197,310.7006,310.7006,7320.0
2020-07-07 15:05:00,355.91,356.17,355.8,355.89,5135.0,310.7268,310.9538,310.6307,310.7093,5135.0
2020-07-07 15:10:00,355.88,356.03,355.66,355.9,7315.0,310.7006,310.8315,310.5085,310.718,7315.0
2020-07-07 15:15:00,355.93,356.1,355.65,355.74,12731.0,310.7442,310.8927,310.4998,310.5784,12731.0
2020-07-07 15:20:00,355.74,355.85,355.45,355.77,11556.0,310.5784,310.6744,310.3252,310.6046,11556.0
2020-07-07 15:25:00,355.82,356.02,355.46,355.46,9479.0,310.6482,310.8228,310.3339,310.3339,9479.0
2020-07-07 15:30:00,355.46,355.46,355.06,355.16,9931.0,310.3339,310.3339,309.9847,310.072,9931.0
2020-07-07 15:35:00,355.3,355.31,354.16,354.49,29711.0,310.1942,310.2029,309.1989,309.487,29711.0
2020-07-07 15:40:00,354.39,354.45,353.7,353.85,25220.0,309.3997,309.4521,308.7973,308.9283,25220.0
2020-07-07 15:45:00,353.77,353.9,353.42,353.9,21886.0,308.8585,308.972,308.5529,308.972,21886.0
2020-07-07 15:50:00,353.76,353.82,352.78,353.1,30280.0,308.8497,308.9021,307.9941,308.2735,30280.0
2020-07-07 15:55:00,353.19,353.37,352.8,353.26,47871.0,308.3521,308.5092,308.0116,308.4132,47871.0
2020-07-08 09:30:00,353.5,356.2,353.5,355.44,37509.0,308.6227,310.98,308.6227,310.3164,37509.0
2020-07-08 09:35:00,355.53,356.3,354.92,355.43,67032.0,310.395,311.0673,309.8625,310.3077,67032.0
2020-07-08 09:40:00,355.46,355.68,354.81,355.58,36846.0,310.3339,310.526,309.7664,310.4387,36846.0
2020-07-08 09:45:00,355.72,357.13,355.55,357.13,21946.0,310.5609,311.7919,310.4125,311.7919,21946.0
2020-07-08 09:50:00,357.22,357.3,356.2,356.39,12390.0,311.8705,311.9403,310.98,311.1458,12390.0
2020-07-08 09:55:00,356.4,356.88,355.83,356.6,9920.0,311.1546,311.5736,310.6569,311.3292,9920.0
2020-07-08 10:00:00,356.61,356.74,355.21,355.22,13960.0,311.3379,311.4514,310.1156,310.1244,13960.0
2020-07-08 10:05:00,355.16,355.16,354.62,355.06,20894.0,310.072,310.072,309.6005,309.9847,20894.0
2020-07-08 10:10:00,354.87,354.88,353.74,353.81,15022.0,309.8188,309.8275,308.8323,308.8934,15022.0
2020-07-08 10:15:00,353.99,354.62,353.71,354.29,10730.0,309.0505,309.6005,308.8061,309.3124,10730.0
2020-07-08 10:20:00,354.36,354.43,354.01,354.23,10443.0,309.3736,309.4347,309.068,309.2601,10443.0
2020-07-08 10:25:00,354.23,354.31,353.55,353.56,10758.0,309.2601,309.3299,308.6664,308.6751,10758.0
2020-07-08 10:30:00,353.51,354.1,353.39,353.94,6679.0,308.6315,309.1466,308.5267,309.0069,6679.0
2020-07-08 10:35:00,353.91,354.26,353.63,353.75,10224.0,308.9807,309.2862,308.7362,308.841,10224.0
2020-07-08 10:40:00,353.6,353.78,352.84,352.84,13472.0,308.71,308.8672,308.0465,308.0465,13472.0
2020-07-08 10:45:00,352.89,352.9,352.31,352.5,14651.0,308.0902,308.0989,307.5838,307.7497,14651.0
2020-07-08 10:50:00,352.56,352.65,352.14,352.14,12715.0,307.8021,307.8806,307.4354,307.4354,12715.0
2020-07-08 10:55:00,352.19,352.23,352.0,352.12,9006.0,307.479,307.514,307.3132,307.4179,9006.0
2020-07-08 11:00:00,352.15,352.16,350.43,350.49,31488.0,307.4441,307.4528,305.9425,305.9949,31488.0
2020-07-08 11:05:00,350.52,350.58,349.0,349.06,42248.0,306.021,306.0734,304.694,304.7464,42248.0
2020-07-08 11:10:00,349.05,350.45,348.63,350.43,21977.0,304.7377,305.9599,304.371,305.9425,21977.0
2020-07-08 11:15:00,350.33,350.33,349.2,349.24,14601.0,305.8552,305.8552,304.8686,304.9035,14601.0
2020-07-08 11:20:00,349.12,349.94,349.01,349.54,13923.0,304.7988,305.5147,304.7027,305.1655,13923.0
2020-07-08 11:25:00,349.54,349.79,349.2,349.69,12001.0,305.1655,305.3837,304.8686,305.2964,12001.0
2020-07-08 11:30:00,349.75,349.99,349.35,349.99,7045.0,305.3488,305.5583,304.9996,305.5583,7045.0
2020-07-08 11:35:00,349.95,350.35,349.95,350.33,8066.0,305.5234,305.8726,305.5234,305.8552,8066.0
2020-07-08 11:40:00,350.33,350.42,349.66,349.87,12883.0,305.8552,305.9337,305.2702,305.4536,12883.0
2020-07-08 11:45:00,349.83,350.24,349.7,350.12,11318.0,305.4186,305.7766,305.3051,305.6718,11318.0
2020-07-08 11:50:00,350.11,350.37,349.82,350.19,9287.0,305.6631,305.8901,305.4099,305.7329,9287.0
2020-07-08 11:55:00,350.18,350.26,349.29,349.3,10254.0,305.7242,305.7941,304.9472,304.9559,10254.0
2020-07-08 12:00:00,349.31,349.56,348.91,349.4,9179.0,304.9647,305.1829,304.6154,305.0432,9179.0
2020-07-08 12:05:00,349.61,349.7,349.29,349.34,7827.0,305.2266,305.3051,304.9472,304.9908,7827.0
2020-07-08 12:10:00,349.46,349.99,349.46,349.62,7370.0,305.0956,305.5583,305.0956,305.2353,7370.0
2020-07-08 12:15:00,349.62,349.75,349.16,349.73,22066.0,305.2353,305.3488,304.8337,305.3313,22066.0
2020-07-08 12:20:00,349.73,349.73,349.16,349.51,9564.0,305.3313,305.3313,304.8337,305.1393,9564.0
2020-07-08 12:25:00,349.66,349.85,349.38,349.42,7150.0,305.2702,305.4361,305.0258,305.0607,7150.0
2020-07-08 12:30:00,349.39,350.04,349.38,349.54,10669.0,305.0345,305.602,305.0258,305.1655,10669.0
2020-07-08 12:35:00,349.55,349.83,349.25,349.83,24389.0,305.1742,305.4186,304.9123,305.4186,24389.0
2020-07-08 12:40:00,349.91,350.02,349.64,349.64,3500.0,305.4885,305.5845,305.2528,305.2528,3500.0
2020-07-08 12:45:00,349.75,350.03,349.66,349.66,6239.0,305.3488,305.5933,305.2702,305.2702,6239.0
2020-07-08 12:50:00,349.68,350.0,349.59,349.9,6259.0,305.2877,305.5671,305.2091,305.4798,6259.0
2020-07-08 12:55:00,349.95,350.29,349.79,349.99,6100.0,305.5234,305.8202,305.3837,305.5583,6100.0
2020-07-08 13:00:00,349.89,350.0,349.76,349.83,7880.0,305.471,305.5671,305.3575,305.4186,7880.0
2020-07-08 13:05:00,349.85,350.12,349.84,349.94,7823.0,305.4361,305.6718,305.4274,305.5147,7823.0
2020-07-08 13:10:00,349.88,350.04,349.7,350.04,6843.0,305.4623,305.602,305.3051,305.602,6843.0
2020-07-08 13:15:00,350.09,350.09,349.31,349.31,9083.0,305.6456,305.6456,304.9647,304.9647,9083.0
2020-07-08 13:20:00,349.29,349.71,349.26,349.48,11138.0,304.9472,305.3139,304.921,305.1131,11138.0
2020-07-08 13:25:00,349.41,349.41,349.05,349.08,8082.0,305.052,305.052,304.7377,304.7639,8082.0
2020-07-08 13:30:00,349.06,349.22,349.06,349.22,8366.0,304.7464,304.8861,304.7464,304.8861,8366.0
2020-07-08 13:35:00,349.24,349.59,349.21,349.52,6494.0,304.9035,305.2091,304.8774,305.148,6494.0
2020-07-08 13:40:00,349.47,349.94,349.45,349.72,10054.0,305.1043,305.5147,305.0869,305.3226,10054.0
2020-07-08 13:45:00,349.64,349.64,349.43,349.47,10964.0,305.2528,305.2528,305.0694,305.1043,10964.0
2020-07-08 13:50:00,349.52,349.67,349.33,349.34,9914.0,305.148,305.279,304.9821,304.9908,9914.0
2020-07-08 13:55:00,349.35,349.59,349.15,349.19,11845.0,304.9996,305.2091,304.825,304.8599,11845.0
2020-07-08 14:00:00,349.31,349.69,349.14,349.2,9701.0,304.9647,305.2964,304.8162,304.8686,9701.0
2020-07-08 14:05:00,349.22,349.39,348.85,348.91,13751.0,304.8861,305.0345,304.5631,304.6154,13751.0
2020-07-08 14:10:00,348.91,349.41,348.9,349.02,12067.0,304.6154,305.052,304.6067,304.7115,12067.0
2020-07-08 14:15:00,349.08,349.38,349.02,349.38,8198.0,304.7639,305.0258,304.7115,305.0258,8198.0
2020-07-08 14:20:00,349.29,349.72,349.29,349.64,8994.0,304.9472,305.3226,304.9472,305.2528,8994.0
2020-07-08 14:25:00,349.62,350.21,349.61,349.85,11698.0,305.2353,305.7504,305.2266,305.4361,11698.0
2020-07-08 14:30:00,349.78,349.85,349.28,349.42,14210.0,305.375,305.4361,304.9385,305.0607,14210.0
2020-07-08 14:35:00,349.37,349.68,349.27,349.65,7856.0,305.017,305.2877,304.9297,305.2615,7856.0
2020-07-08 14:40:00,349.61,349.67,349.08,349.13,8480.0,305.2266,305.279,304.7639,304.8075,8480.0
2020-07-08 14:45:00,349.1,349.21,348.88,348.95,8519.0,304.7813,304.8774,304.5892,304.6504,8519.0
2020-07-08 14:50:00,348.95,349.26,348.95,349.07,9239.0,304.6504,304.921,304.6504,304.7551,9239.0
2020-07-08 14:55:00,349.06,349.36,348.98,349.26,7940.0,304.7464,305.0083,304.6766,304.921,7940.0
2020-07-08 15:00:00,349.35,350.1,349.22,350.03,20166.0,304.9996,305.6544,304.8861,305.5933,20166.0
2020-07-08 15:05:00,350.16,350.88,350.16,350.3,24379.0,305.7067,306.3353,305.7067,305.829,24379.0
2020-07-08 15:10:00,350.33,351.24,350.33,350.66,20102.0,305.8552,306.6496,305.8552,306.1433,20102.0
2020-07-08 15:15:00,350.62,350.7,350.13,350.33,17596.0,306.1084,306.1782,305.6806,305.8552,17596.0
2020-07-08 15:20:00,350.34,350.82,350.26,350.75,16383.0,305.8639,306.283,305.7941,306.2218,16383.0
2020-07-08 15:25:00,350.76,351.0,350.3,350.49,22881.0,306.2306,306.4401,305.829,305.9949,22881.0
2020-07-08 15:30:00,350.55,351.31,350.52,351.31,15034.0,306.0472,306.7108,306.021,306.7108,15034.0
2020-07-08 15:35:00,351.33,351.61,351.03,351.11,16649.0,306.7282,306.9727,306.4663,306.5361,16649.0
2020-07-08 15:40:00,351.09,351.29,350.88,351.25,14349.0,306.5187,306.6933,306.3353,306.6584,14349.0
2020-07-08 15:45:00,351.25,351.26,350.5,350.59,20751.0,306.6584,306.6671,306.0036,306.0822,20751.0
2020-07-08 15:50:00,350.49,350.73,350.11,350.66,24291.0,305.9949,306.2044,305.6631,306.1433,24291.0
2020-07-08 15:55:00,350.57,350.59,349.41,350.24,130279.0,306.0647,306.0822,305.052,305.7766,130279.0
2020-07-09 09:30:00,348.0,349.49,347.42,348.31,47794.0,303.821,305.1218,303.3146,304.0916,47794.0
2020-07-09 09:35:00,348.3,348.3,347.29,347.46,11244.0,304.0829,304.0829,303.2011,303.3495,11244.0
2020-07-09 09:40:00,347.45,347.45,346.24,346.72,20045.0,303.3408,303.3408,302.2844,302.7035,20045.0
2020-07-09 09:45:00,346.93,347.33,346.13,346.23,11993.0,302.8868,303.236,302.1884,302.2757,11993.0
2020-07-09 09:50:00,346.23,346.36,345.33,346.1,11853.0,302.2757,302.3892,301.4899,302.1622,11853.0
2020-07-09 09:55:00,346.13,346.72,345.66,345.94,15181.0,302.1884,302.7035,301.778,302.0225,15181.0
2020-07-09 10:00:00,345.81,346.1,344.5,345.01,23339.0,301.909,302.1622,300.7653,301.2105,23339.0
2020-07-09 10:05:00,344.81,344.81,344.11,344.77,15333.0,301.0359,301.0359,300.4248,301.001,15333.0
2020-07-09 10:10:00,344.64,345.26,344.54,344.81,10854.0,300.8875,301.4288,300.8002,301.0359,10854.0
2020-07-09 10:15:00,344.83,345.18,344.34,344.86,18019.0,301.0534,301.359,300.6256,301.0796,18019.0
2020-07-09 10:20:00,344.75,345.51,344.5,345.12,18140.0,300.9836,301.6471,300.7653,301.3066,18140.0
2020-07-09 10:25:00,345.05,345.05,343.5,343.86,40558.0,301.2455,301.2455,299.8922,300.2065,40558.0
2020-07-09 10:30:00,343.98,344.5,343.68,343.89,11771.0,300.3113,300.7653,300.0494,300.2327,11771.0
2020-07-09 10:35:00,344.21,344.22,342.85,343.12,11687.0,300.5121,300.5208,299.3248,299.5605,11687.0
2020-07-09 10:40:00,343.0,343.44,342.11,342.14,17438.0,299.4557,299.8399,298.6787,298.7049,17438.0
2020-07-09 10:45:00,342.32,343.59,342.3,342.85,44554.0,298.862,299.9708,298.8446,299.3248,44554.0
2020-07-09 10:50:00,342.82,343.22,342.54,342.67,8221.0,299.2986,299.6478,299.0541,299.1676,8221.0
2020-07-09 10:55:00,342.8,342.8,341.26,341.65,18691.0,299.2811,299.2811,297.9366,298.2771,18691.0
2020-07-09 11:00:00,341.58,341.93,340.9,341.93,14313.0,298.216,298.5216,297.6223,298.5216,14313.0
2020-07-09 11:05:00,341.85,343.09,341.47,343.09,10698.0,298.4517,299.5343,298.12,299.5343,10698.0
2020-07-09 11:10:00,342.85,342.9,342.3,342.65,11328.0,299.3248,299.3684,298.8446,299.1502,11328.0
2020-07-09 11:15:00,342.52,342.8,341.52,341.72,12958.0,299.0367,299.2811,298.1636,298.3382,12958.0
2020-07-09 11:20:00,341.58,342.3,341.23,341.31,8091.0,298.216,298.8446,297.9104,297.9803,8091.0
2020-07-09 11:25:00,341.28,341.99,340.9,341.75,8047.0,297.9541,298.5739,297.6223,298.3644,8047.0
2020-07-09 11:30:00,341.81,342.18,341.65,341.95,8356.0,298.4168,298.7398,298.2771,298.539,8356.0
2020-07-09 11:35:00,341.86,342.85,341.86,342.44,9090.0,298.4604,299.3248,298.4604,298.9668,9090.0
2020-07-09 11:40:00,342.32,342.33,341.15,341.63,6896.0,298.862,298.8708,297.8406,298.2596,6896.0
2020-07-09 11:45:00,341.66,342.45,341.37,342.01,13698.0,298.2858,298.9755,298.0326,298.5914,13698.0
2020-07-09 11:50:00,342.06,342.6,341.85,342.6,5369.0,298.6351,299.1065,298.4517,299.1065,5369.0
2020-07-09 11:55:00,342.41,342.68,341.99,342.02,13622.0,298.9406,299.1763,298.5739,298.6001,13622.0
2020-07-09 12:00:00,341.89,343.29,341.89,343.29,3415.0,298.4866,299.7089,298.4866,299.7089,3415.0
2020-07-09 12:05:00,343.14,343.88,342.98,343.0,6081.0,299.5779,300.224,299.4383,299.4557,6081.0
2020-07-09 12:10:00,343.06,343.21,342.54,342.55,5395.0,299.5081,299.6391,299.0541,299.0628,5395.0
2020-07-09 12:15:00,342.57,343.26,342.45,342.87,4933.0,299.0803,299.6827,298.9755,299.3422,4933.0
2020-07-09 12:20:00,342.59,343.03,342.52,343.03,2548.0,299.0978,299.4819,299.0367,299.4819,2548.0
2020-07-09 12:25:00,342.89,343.14,342.35,342.35,4431.0,299.3597,299.5779,298.8882,298.8882,4431.0
2020-07-09 12:30:00,342.5,342.57,342.01,342.32,3269.0,299.0192,299.0803,298.5914,298.862,3269.0
2020-07-09 12:35:00,342.32,342.61,341.86,341.96,6103.0,298.862,299.1152,298.4604,298.5477,6103.0
2020-07-09 12:40:00,341.95,342.6,341.95,342.11,7624.0,298.539,299.1065,298.539,298.6787,7624.0
2020-07-09 12:45:00,342.11,342.2,341.88,342.07,8688.0,298.6787,298.7573,298.4779,298.6438,8688.0
2020-07-09 12:50:00,342.07,342.23,341.57,341.6,6543.0,298.6438,298.7835,298.2073,298.2335,6543.0
2020-07-09 12:55:00,341.59,341.6,341.02,341.35,7165.0,298.2247,298.2335,297.7271,298.0152,7165.0
2020-07-09 13:00:00,341.36,341.82,341.15,341.57,11218.0,298.0239,298.4255,297.8406,298.2073,11218.0
2020-07-09 13:05:00,341.53,341.54,341.04,341.09,4674.0,298.1723,298.1811,297.7445,297.7882,4674.0
2020-07-09 13:10:00,341.06,341.28,340.97,341.04,10813.0,297.762,297.9541,297.6834,297.7445,10813.0
2020-07-09 13:15:00,341.01,341.19,340.98,341.1,4022.0,297.7184,297.8755,297.6922,297.7969,4022.0
2020-07-09 13:20:00,340.98,341.05,340.32,340.32,13376.0,297.6922,297.7533,297.1159,297.1159,13376.0
2020-07-09 13:25:00,340.36,340.51,340.0,340.27,22465.0,297.1509,297.2818,296.8366,297.0723,22465.0
2020-07-09 13:30:00,340.22,340.74,340.14,340.71,12113.0,297.0286,297.4826,296.9588,297.4564,12113.0
2020-07-09 13:35:00,340.81,341.81,340.73,341.81,7842.0,297.5437,298.4168,297.4739,298.4168,7842.0
2020-07-09 13:40:00,341.81,342.03,340.68,340.78,12657.0,298.4168,298.6089,297.4302,297.5176,12657.0
2020-07-09 13:45:00,340.78,340.93,340.25,340.42,7533.0,297.5176,297.6485,297.0548,297.2033,7533.0
2020-07-09 13:50:00,340.37,340.51,339.99,340.1,19725.0,297.1596,297.2818,296.8278,296.9239,19725.0
2020-07-09 13:55:00,339.99,340.0,339.55,339.56,15139.0,296.8278,296.8366,296.4437,296.4524,15139.0
2020-07-09 14:00:00,339.5,339.63,339.31,339.36,12225.0,296.4,296.5135,296.2342,296.2778,12225.0
2020-07-09 14:05:00,339.32,339.89,339.18,339.19,16292.0,296.2429,296.7405,296.1207,296.1294,16292.0
2020-07-09 14:10:00,339.21,339.8,339.21,339.61,10951.0,296.1469,296.662,296.1469,296.4961,10951.0
2020-07-09 14:15:00,339.65,340.65,339.65,340.53,4721.0,296.531,297.4041,296.531,297.2993,4721.0
2020-07-09 14:20:00,340.51,340.52,340.12,340.47,3723.0,297.2818,297.2906,296.9413,297.2469,3723.0
2020-07-09 14:25:00,340.36,341.14,340.36,341.14,5898.0,297.1509,297.8318,297.1509,297.8318,5898.0
2020-07-09 14:30:00,341.18,341.6,340.96,341.12,10224.0,297.8668,298.2335,297.6747,297.8144,10224.0
2020-07-09 14:35:00,341.24,341.65,341.08,341.25,7259.0,297.9192,298.2771,297.7795,297.9279,7259.0
2020-07-09 14:40:00,341.4,341.82,341.26,341.49,7741.0,298.0588,298.4255,297.9366,298.1374,7741.0
2020-07-09 14:45:00,341.47,341.92,341.4,341.78,7542.0,298.12,298.5128,298.0588,298.3906,7542.0
2020-07-09 14:50:00,341.62,342.0,341.57,341.61,7558.0,298.2509,298.5827,298.2073,298.2422,7558.0
2020-07-09 14:55:00,341.53,342.08,341.52,341.86,7412.0,298.1723,298.6525,298.1636,298.4604,7412.0
2020-07-09 15:00:00,341.86,342.11,341.21,341.21,10089.0,298.4604,298.6787,297.893,297.893,10089.0
2020-07-09 15:05:00,341.15,341.43,340.61,341.43,9856.0,297.8406,298.085,297.3691,298.085,9856.0
2020-07-09 15:10:00,341.36,341.57,340.78,341.52,5365.0,298.0239,298.2073,297.5176,298.1636,5365.0
2020-07-09 15:15:00,341.67,342.02,341.04,341.23,9995.0,298.2946,298.6001,297.7445,297.9104,9995.0
2020-07-09 15:20:00,341.12,341.22,340.71,340.82,14245.0,297.8144,297.9017,297.4564,297.5525,14245.0
2020-07-09 15:25:00,340.94,340.99,340.09,340.23,9511.0,297.6572,297.7009,296.9151,297.0374,9511.0
2020-07-09 15:30:00,340.27,340.34,339.86,340.0,16787.0,297.0723,297.1334,296.7143,296.8366,16787.0
2020-07-09 15:35:00,339.94,339.94,339.18,339.61,15052.0,296.7842,296.7842,296.1207,296.4961,15052.0
2020-07-09 15:40:00,339.63,340.45,339.43,340.21,18625.0,296.5135,297.2294,296.3389,297.0199,18625.0
2020-07-09 15:45:00,340.13,341.77,340.12,341.31,35008.0,296.9501,298.3819,296.9413,297.9803,35008.0
2020-07-09 15:50:00,341.51,341.54,340.51,340.87,22962.0,298.1549,298.1811,297.2818,297.5961,22962.0
2020-07-09 15:55:00,340.91,341.06,339.84,339.96,76773.0,297.631,297.762,296.6969,296.8017,76773.0
2020-07-10 09:30:00,342.33,343.98,341.66,342.25,46869.0,298.8708,300.3113,298.2858,298.8009,46869.0
2020-07-10 09:35:00,342.62,344.58,342.21,344.42,20566.0,299.124,300.8351,298.766,300.6954,20566.0
2020-07-10 09:40:00,344.52,345.51,344.08,345.34,14250.0,300.7828,301.6471,300.3986,301.4987,14250.0
2020-07-10 09:45:00,345.34,347.44,345.27,346.0,27074.0,301.4987,303.3321,301.4375,302.0749,27074.0
2020-07-10 09:50:00,345.97,347.55,345.9,346.88,22999.0,302.0487,303.4281,301.9876,302.8431,22999.0
2020-07-10 09:55:00,346.73,347.22,346.24,346.58,19342.0,302.7122,303.14,302.2844,302.5812,19342.0
2020-07-10 10:00:00,346.81,346.81,345.04,345.19,17901.0,302.782,302.782,301.2367,301.3677,17901.0
2020-07-10 10:05:00,345.2,345.88,344.89,345.42,14788.0,301.3764,301.9701,301.1058,301.5685,14788.0
2020-07-10 10:10:00,345.36,346.33,345.36,345.75,14252.0,301.5161,302.363,301.5161,301.8566,14252.0
2020-07-10 10:15:00,345.8,345.86,345.22,345.22,8330.0,301.9003,301.9526,301.3939,301.3939,8330.0
2020-07-10 10:20:00,345.11,345.22,343.76,343.9,13766.0,301.2979,301.3939,300.1192,300.2415,13766.0
2020-07-10 10:25:00,343.9,345.0,343.9,344.95,11695.0,300.2415,301.2018,300.2415,301.1582,11695.0
2020-07-10 10:30:00,344.87,346.23,344.81,346.23,12682.0,301.0883,302.2757,301.0359,302.2757,12682.0
2020-07-10 10:35:00,346.37,346.91,346.02,346.91,16121.0,302.3979,302.8693,302.0923,302.8693,16121.0
2020-07-10 10:40:00,346.91,347.7,346.82,347.16,13737.0,302.8693,303.559,302.7908,303.0876,13737.0
2020-07-10 10:45:00,347.07,347.15,346.24,346.33,10659.0,303.009,303.0789,302.2844,302.363,10659.0
2020-07-10 10:50:00,346.32,346.35,345.59,346.32,7466.0,302.3542,302.3804,301.7169,302.3542,7466.0
2020-07-10 10:55:00,346.24,346.49,345.66,345.9,7844.0,302.2844,302.5027,301.778,301.9876,7844.0
2020-07-10 11:00:00,345.69,345.93,345.1,345.27,7540.0,301.8042,302.0138,301.2891,301.4375,7540.0
2020-07-10 11:05:00,345.26,345.49,344.86,345.49,7681.0,301.4288,301.6296,301.0796,301.6296,7681.0
2020-07-10 11:10:00,345.69,345.82,345.33,345.44,7687.0,301.8042,301.9177,301.4899,301.586,7687.0
2020-07-10 11:15:00,345.43,345.98,345.43,345.8,4333.0,301.5772,302.0574,301.5772,301.9003,4333.0
2020-07-10 11:20:00,345.88,345.88,345.38,345.55,9146.0,301.9701,301.9701,301.5336,301.682,9146.0
2020-07-10 11:25:00,345.45,345.72,345.41,345.62,5459.0,301.5947,301.8304,301.5598,301.7431,5459.0
2020-07-10 11:30:00,345.53,345.72,344.51,344.79,9706.0,301.6645,301.8304,300.774,301.0185,9706.0
2020-07-10 11:35:00,344.84,345.53,344.84,345.38,7188.0,301.0621,301.6645,301.0621,301.5336,7188.0
2020-07-10 11:40:00,345.42,346.26,345.41,346.15,9591.0,301.5685,302.3019,301.5598,302.2058,9591.0
2020-07-10 11:45:00,346.15,346.3,345.48,345.48,7305.0,302.2058,302.3368,301.6209,301.6209,7305.0
2020-07-10 11:50:00,345.45,345.84,345.45,345.84,3427.0,301.5947,301.9352,301.5947,301.9352,3427.0
2020-07-10 11:55:00,345.86,346.78,345.86,346.66,10415.0,301.9526,302.7558,301.9526,302.6511,10415.0
2020-07-10 12:00:00,346.74,346.74,345.51,345.87,10370.0,302.7209,302.7209,301.6471,301.9614,10370.0
2020-07-10 12:05:00,345.98,346.81,345.98,346.73,10353.0,302.0574,302.782,302.0574,302.7122,10353.0
2020-07-10 12:10:00,346.67,347.07,346.65,346.76,5432.0,302.6598,303.009,302.6423,302.7384,5432.0
2020-07-10 12:15:00,346.76,346.81,346.22,346.34,5570.0,302.7384,302.782,302.2669,302.3717,5570.0
2020-07-10 12:20:00,346.24,346.34,345.77,345.9,3328.0,302.2844,302.3717,301.8741,301.9876,3328.0
2020-07-10 12:25:00,345.96,346.05,345.64,345.67,6016.0,302.0399,302.1185,301.7606,301.7868,6016.0
2020-07-10 12:30:00,345.66,345.72,345.47,345.71,6023.0,301.778,301.8304,301.6121,301.8217,6023.0
2020-07-10 12:35:00,345.58,345.94,345.58,345.82,2160.0,301.7082,302.0225,301.7082,301.9177,2160.0
2020-07-10 12:40:00,345.84,346.45,345.52,346.42,5631.0,301.9352,302.4677,301.6558,302.4415,5631.0
2020-07-10 12:45:00,346.51,347.06,346.36,346.88,10237.0,302.5201,303.0003,302.3892,302.8431,10237.0
2020-07-10 12:50:00,346.78,347.42,346.63,347.37,9403.0,302.7558,303.3146,302.6249,303.2709,9403.0
2020-07-10 12:55:00,347.4,347.77,347.37,347.75,8218.0,303.2971,303.6202,303.2709,303.6027,8218.0
2020-07-10 13:00:00,347.75,347.93,347.68,347.69,6593.0,303.6027,303.7598,303.5416,303.5503,6593.0
2020-07-10 13:05:00,347.71,347.78,347.35,347.43,3830.0,303.5678,303.6289,303.2535,303.3233,3830.0
2020-07-10 13:10:00,347.36,347.56,347.17,347.17,8144.0,303.2622,303.4368,303.0963,303.0963,8144.0
2020-07-10 13:15:00,347.26,347.26,346.54,346.55,6807.0,303.1749,303.1749,302.5463,302.555,6807.0
2020-07-10 13:20:00,346.7,347.03,346.53,346.89,5516.0,302.686,302.9741,302.5376,302.8519,5516.0
2020-07-10 13:25:00,346.88,347.02,346.88,346.97,5810.0,302.8431,302.9654,302.8431,302.9217,5810.0
2020-07-10 13:30:00,347.01,347.15,346.97,347.15,4154.0,302.9566,303.0789,302.9217,303.0789,4154.0
2020-07-10 13:35:00,347.19,347.37,347.19,347.28,9656.0,303.1138,303.2709,303.1138,303.1924,9656.0
2020-07-10 13:40:00,347.36,347.82,347.32,347.65,6881.0,303.2622,303.6638,303.2273,303.5154,6881.0
2020-07-10 13:45:00,347.68,347.75,347.19,347.75,13129.0,303.5416,303.6027,303.1138,303.6027,13129.0
2020-07-10 13:50:00,347.77,348.09,347.71,347.78,10193.0,303.6202,303.8995,303.5678,303.6289,10193.0
2020-07-10 13:55:00,347.75,347.83,347.3,347.32,5933.0,303.6027,303.6725,303.2098,303.2273,5933.0
2020-07-10 14:00:00,347.25,347.69,347.21,347.53,5338.0,303.1662,303.5503,303.1313,303.4106,5338.0
2020-07-10 14:05:00,347.59,348.18,347.59,348.17,10977.0,303.463,303.9781,303.463,303.9694,10977.0
2020-07-10 14:10:00,348.07,348.07,347.52,347.52,11238.0,303.8821,303.8821,303.4019,303.4019,11238.0
2020-07-10 14:15:00,347.58,348.01,347.58,347.7,7612.0,303.4543,303.8297,303.4543,303.559,7612.0
2020-07-10 14:20:00,347.68,347.72,347.28,347.38,18188.0,303.5416,303.5765,303.1924,303.2797,18188.0
2020-07-10 14:25:00,347.33,347.76,347.33,347.62,7433.0,303.236,303.6114,303.236,303.4892,7433.0
2020-07-10 14:30:00,347.7,348.42,347.68,348.4,6263.0,303.559,304.1876,303.5416,304.1702,6263.0
2020-07-10 14:35:00,348.42,348.61,348.22,348.61,15977.0,304.1876,304.3535,304.013,304.3535,15977.0
2020-07-10 14:40:00,348.6,348.72,348.17,348.7,11082.0,304.3448,304.4496,303.9694,304.4321,11082.0
2020-07-10 14:45:00,348.75,348.87,348.54,348.6,8339.0,304.4757,304.5805,304.2924,304.3448,8339.0
2020-07-10 14:50:00,348.61,348.7,348.35,348.42,7204.0,304.3535,304.4321,304.1265,304.1876,7204.0
2020-07-10 14:55:00,348.42,348.42,347.97,348.09,7769.0,304.1876,304.1876,303.7948,303.8995,7769.0
2020-07-10 15:00:00,348.12,348.14,347.61,347.82,5865.0,303.9257,303.9432,303.4805,303.6638,5865.0
2020-07-10 15:05:00,347.9,347.92,347.13,347.25,7215.0,303.7337,303.7511,303.0614,303.1662,7215.0
2020-07-10 15:10:00,347.29,347.84,347.12,347.79,9370.0,303.2011,303.6813,303.0527,303.6376,9370.0
2020-07-10 15:15:00,347.82,348.41,347.72,348.41,6845.0,303.6638,304.1789,303.5765,304.1789,6845.0
2020-07-10 15:20:00,348.35,348.35,348.06,348.19,7020.0,304.1265,304.1265,303.8733,303.9868,7020.0
2020-07-10 15:25:00,348.24,348.28,348.05,348.28,13187.0,304.0305,304.0654,303.8646,304.0654,13187.0
2020-07-10 15:30:00,348.27,348.81,348.27,348.65,20319.0,304.0567,304.5281,304.0567,304.3884,20319.0
2020-07-10 15:35:00,348.73,348.82,348.02,348.24,16784.0,304.4583,304.5369,303.8384,304.0305,16784.0
2020-07-10 15:40:00,348.28,348.39,347.84,348.1,20099.0,304.0654,304.1615,303.6813,303.9083,20099.0
2020-07-10 15:45:00,348.07,348.62,348.07,348.62,17593.0,303.8821,304.3623,303.8821,304.3623,17593.0
2020-07-10 15:50:00,348.61,348.8,348.39,348.73,42874.0,304.3535,304.5194,304.1615,304.4583,42874.0
2020-07-10 15:55:00,348.69,349.33,348.56,349.25,65950.0,304.4234,304.9821,304.3099,304.9123,65950.0
2020-07-13 09:30:00,353.6,354.22,350.51,350.97,103959.0,308.71,309.2513,306.0123,306.4139,103959.0
2020-07-13 09:35:00,351.04,351.04,349.21,349.4,25102.0,306.475,306.475,304.8774,305.0432,25102.0
2020-07-13 09:40:00,349.35,350.39,349.25,349.66,22023.0,304.9996,305.9075,304.9123,305.2702,22023.0
2020-07-13 09:45:00,349.68,349.75,348.6,349.61,20513.0,305.2877,305.3488,304.3448,305.2266,20513.0
2020-07-13 09:50:00,349.66,351.11,349.61,350.7,32838.0,305.2702,306.5361,305.2266,306.1782,32838.0
2020-07-13 09:55:00,350.51,350.85,350.11,350.22,13142.0,306.0123,306.3092,305.6631,305.7591,13142.0
2020-07-13 10:00:00,350.14,350.62,349.79,350.24,19465.0,305.6893,306.1084,305.3837,305.7766,19465.0
2020-07-13 10:05:00,350.31,350.68,350.19,350.38,10732.0,305.8377,306.1607,305.7329,305.8988,10732.0
2020-07-13 10:10:00,350.49,351.13,350.31,350.93,14590.0,305.9949,306.5536,305.8377,306.379,14590.0
2020-07-13 10:15:00,351.04,351.46,350.59,351.45,11775.0,306.475,306.8417,306.0822,306.833,11775.0
2020-07-13 10:20:00,351.48,352.39,351.41,352.11,25396.0,306.8592,307.6536,306.7981,307.4092,25396.0
2020-07-13 10:25:00,352.0,352.22,351.58,351.66,34405.0,307.3132,307.5052,306.9465,307.0163,34405.0
2020-07-13 10:30:00,351.69,352.22,351.62,351.99,16426.0,307.0425,307.5052,306.9814,307.3044,16426.0
2020-07-13 10:35:00,351.88,351.88,351.27,351.43,4826.0,307.2084,307.2084,306.6758,306.8155,4826.0
2020-07-13 10:40:00,351.4,351.57,350.58,350.67,7451.0,306.7893,306.9377,306.0734,306.152,7451.0
2020-07-13 10:45:00,350.7,351.25,350.57,351.25,26608.0,306.1782,306.6584,306.0647,306.6584,26608.0
2020-07-13 10:50:00,351.12,351.82,351.12,351.37,10078.0,306.5449,307.156,306.5449,306.7631,10078.0
2020-07-13 10:55:00,351.26,352.22,351.1,352.13,13318.0,306.6671,307.5052,306.5274,307.4267,13318.0
2020-07-13 11:00:00,352.11,352.18,351.91,352.12,9878.0,307.4092,307.4703,307.2346,307.4179,9878.0
2020-07-13 11:05:00,352.03,352.14,351.66,351.81,5607.0,307.3393,307.4354,307.0163,307.1473,5607.0
2020-07-13 11:10:00,351.82,352.87,351.61,352.84,11908.0,307.156,308.0727,306.9727,308.0465,11908.0
2020-07-13 11:15:00,352.7,353.09,352.5,353.09,10036.0,307.9243,308.2648,307.7497,308.2648,10036.0
2020-07-13 11:20:00,353.09,353.57,352.93,353.57,13480.0,308.2648,308.6838,308.1251,308.6838,13480.0
2020-07-13 11:25:00,353.78,354.09,353.53,353.79,17822.0,308.8672,309.1378,308.6489,308.8759,17822.0
2020-07-13 11:30:00,353.81,353.88,353.34,353.45,61931.0,308.8934,308.9545,308.483,308.5791,61931.0
2020-07-13 11:35:00,353.68,354.13,353.37,354.07,14238.0,308.7799,309.1728,308.5092,309.1204,14238.0
2020-07-13 11:40:00,354.1,354.65,354.03,354.52,14555.0,309.1466,309.6267,309.0854,309.5132,14555.0
2020-07-13 11:45:00,354.6,354.6,354.09,354.23,12528.0,309.5831,309.5831,309.1378,309.2601,12528.0
2020-07-13 11:50:00,354.21,354.3,353.57,354.03,36450.0,309.2426,309.3212,308.6838,309.0854,36450.0
2020-07-13 11:55:00,353.99,354.21,353.8,354.06,17357.0,309.0505,309.2426,308.8846,309.1116,17357.0
2020-07-13 12:00:00,354.03,354.06,353.3,353.3,11430.0,309.0854,309.1116,308.4481,308.4481,11430.0
2020-07-13 12:05:00,353.3,353.31,352.81,353.23,9738.0,308.4481,308.4569,308.0203,308.387,9738.0
2020-07-13 12:10:00,353.23,353.47,352.9,353.44,19025.0,308.387,308.5965,308.0989,308.5703,19025.0
2020-07-13 12:15:00,353.48,354.14,353.46,354.13,11213.0,308.6053,309.1815,308.5878,309.1728,11213.0
2020-07-13 12:20:00,354.0,354.41,353.95,354.19,8744.0,309.0593,309.4172,309.0156,309.2251,8744.0
2020-07-13 12:25:00,354.19,354.26,353.99,354.0,20883.0,309.2251,309.2862,309.0505,309.0593,20883.0
2020-07-13 12:30:00,353.98,354.35,353.91,354.24,9952.0,309.0418,309.3648,308.9807,309.2688,9952.0
2020-07-13 12:35:00,354.18,354.57,353.92,354.57,16612.0,309.2164,309.5569,308.9894,309.5569,16612.0
2020-07-13 12:40:00,354.47,354.83,354.31,354.81,9226.0,309.4696,309.7839,309.3299,309.7664,9226.0
2020-07-13 12:45:00,354.88,354.96,354.35,354.88,9303.0,309.8275,309.8974,309.3648,309.8275,9303.0
2020-07-13 12:50:00,354.91,355.41,354.91,355.17,21829.0,309.8537,310.2903,309.8537,310.0807,21829.0
2020-07-13 12:55:00,355.24,355.85,355.16,355.71,15337.0,310.1418,310.6744,310.072,310.5522,15337.0
2020-07-13 13:00:00,355.78,356.22,355.61,355.61,12960.0,310.6133,310.9974,310.4649,310.4649,12960.0
2020-07-13 13:05:00,355.69,355.76,355.31,355.44,5137.0,310.5347,310.5958,310.2029,310.3164,5137.0
2020-07-13 13:10:00,355.5,355.7,355.13,355.13,9504.0,310.3688,310.5434,310.0458,310.0458,9504.0
2020-07-13 13:15:00,355.24,356.16,355.21,356.15,9711.0,310.1418,310.945,310.1156,310.9363,9711.0
2020-07-13 13:20:00,356.21,356.43,356.01,356.06,10446.0,310.9887,311.1808,310.8141,310.8577,10446.0
2020-07-13 13:25:00,355.96,356.14,355.54,356.14,7822.0,310.7704,310.9276,310.4038,310.9276,7822.0
2020-07-13 13:30:00,356.21,356.87,355.73,356.81,12301.0,310.9887,311.5649,310.5696,311.5125,12301.0
2020-07-13 13:35:00,356.74,356.94,356.51,356.65,24277.0,311.4514,311.626,311.2506,311.3728,24277.0
2020-07-13 13:40:00,356.57,356.96,356.57,356.96,9052.0,311.303,311.6435,311.303,311.6435,9052.0
2020-07-13 13:45:00,356.96,357.02,356.42,356.71,12045.0,311.6435,311.6959,311.172,311.4252,12045.0
2020-07-13 13:50:00,356.73,356.97,356.7,356.85,15673.0,311.4427,311.6522,311.4165,311.5474,15673.0
2020-07-13 13:55:00,356.76,356.88,356.06,356.19,14509.0,311.4689,311.5736,310.8577,310.9712,14509.0
2020-07-13 14:00:00,356.17,356.26,355.2,355.2,10666.0,310.9538,311.0323,310.1069,310.1069,10666.0
2020-07-13 14:05:00,355.15,355.32,354.59,354.85,17377.0,310.0633,310.2117,309.5744,309.8013,17377.0
2020-07-13 14:10:00,354.95,355.15,354.42,354.88,7966.0,309.8887,310.0633,309.4259,309.8275,7966.0
2020-07-13 14:15:00,354.96,355.4,354.91,355.04,6395.0,309.8974,310.2815,309.8537,309.9672,6395.0
2020-07-13 14:20:00,354.93,355.08,354.41,354.57,7603.0,309.8712,310.0021,309.4172,309.5569,7603.0
2020-07-13 14:25:00,354.67,355.24,354.5,355.05,9708.0,309.6442,310.1418,309.4958,309.976,9708.0
2020-07-13 14:30:00,355.05,355.39,354.94,355.39,10218.0,309.976,310.2728,309.8799,310.2728,10218.0
2020-07-13 14:35:00,355.3,355.54,355.04,355.16,8650.0,310.1942,310.4038,309.9672,310.072,8650.0
2020-07-13 14:40:00,355.28,355.36,355.11,355.18,8661.0,310.1768,310.2466,310.0283,310.0895,8661.0
2020-07-13 14:45:00,355.12,355.52,354.9,355.47,16621.0,310.0371,310.3863,309.845,310.3426,16621.0
2020-07-13 14:50:00,355.44,356.19,355.29,356.1,12030.0,310.3164,310.9712,310.1855,310.8927,12030.0
2020-07-13 14:55:00,356.07,356.33,355.8,356.18,10485.0,310.8665,311.0935,310.6307,310.9625,10485.0
2020-07-13 15:00:00,355.96,355.96,355.17,355.53,8052.0,310.7704,310.7704,310.0807,310.395,8052.0
2020-07-13 15:05:00,355.71,355.72,354.92,355.08,12401.0,310.5522,310.5609,309.8625,310.0021,12401.0
2020-07-13 15:10:00,355.03,356.07,355.02,355.88,20378.0,309.9585,310.8665,309.9498,310.7006,20378.0
2020-07-13 15:15:00,355.85,356.06,354.82,355.19,20459.0,310.6744,310.8577,309.7752,310.0982,20459.0
2020-07-13 15:20:00,355.13,355.6,355.04,355.18,14355.0,310.0458,310.4561,309.9672,310.0895,14355.0
2020-07-13 15:25:00,355.19,355.28,354.37,354.82,23374.0,310.0982,310.1768,309.3823,309.7752,23374.0
2020-07-13 15:30:00,354.73,354.73,353.19,353.35,22948.0,309.6966,309.6966,308.3521,308.4918,22948.0
2020-07-13 15:35:00,353.33,353.84,353.27,353.27,27663.0,308.4743,308.9196,308.4219,308.4219,27663.0
2020-07-13 15:40:00,353.27,354.43,353.27,353.66,28537.0,308.4219,309.4347,308.4219,308.7624,28537.0
2020-07-13 15:45:00,353.66,354.04,353.22,353.29,29159.0,308.7624,309.0942,308.3783,308.4394,29159.0
2020-07-13 15:50:00,353.29,353.67,352.51,352.67,51848.0,308.4394,308.7711,307.7584,307.8981,51848.0
2020-07-13 15:55:00,352.71,353.79,352.58,353.28,59726.0,307.933,308.8759,307.8195,308.4307,59726.0
2020-07-14 09:30:00,349.13,352.6,349.0,350.98,45876.0,304.8075,307.837,304.694,306.4226,45876.0
2020-07-14 09:35:00,351.22,351.35,349.14,350.13,10826.0,306.6322,306.7457,304.8162,305.6806,10826.0
2020-07-14 09:40:00,349.94,350.2,349.16,350.19,16425.0,305.5147,305.7417,304.8337,305.7329,16425.0
2020-07-14 09:45:00,350.01,351.26,349.8,350.98,30352.0,305.5758,306.6671,305.3925,306.4226,30352.0
2020-07-14 09:50:00,350.89,351.64,350.29,351.26,14044.0,306.3441,306.9989,305.8202,306.6671,14044.0
2020-07-14 09:55:00,351.14,352.07,350.59,351.52,55366.0,306.5623,307.3743,306.0822,306.8941,55366.0
2020-07-14 10:00:00,351.25,352.51,350.78,352.16,13271.0,306.6584,307.7584,306.248,307.4528,13271.0
2020-07-14 10:05:00,352.15,352.4,351.3,351.5,14775.0,307.4441,307.6624,306.702,306.8766,14775.0
2020-07-14 10:10:00,351.36,352.54,351.31,352.07,29362.0,306.7544,307.7846,306.7108,307.3743,29362.0
2020-07-14 10:15:00,352.07,352.6,351.52,352.0,10464.0,307.3743,307.837,306.8941,307.3132,10464.0
2020-07-14 10:20:00,351.86,352.9,351.73,352.48,18696.0,307.1909,308.0989,307.0774,307.7322,18696.0
2020-07-14 10:25:00,352.3,353.04,352.13,353.04,8762.0,307.5751,308.2211,307.4267,308.2211,8762.0
2020-07-14 10:30:00,353.13,354.13,353.04,353.6,12955.0,308.2997,309.1728,308.2211,308.71,12955.0
2020-07-14 10:35:00,353.64,353.64,352.41,352.63,7139.0,308.745,308.745,307.6711,307.8632,7139.0
2020-07-14 10:40:00,352.81,353.56,352.81,353.02,21586.0,308.0203,308.6751,308.0203,308.2037,21586.0
2020-07-14 10:45:00,353.19,353.19,351.75,352.04,7913.0,308.3521,308.3521,307.0949,307.3481,7913.0
2020-07-14 10:50:00,352.05,352.37,352.03,352.12,22056.0,307.3568,307.6362,307.3393,307.4179,22056.0
2020-07-14 10:55:00,352.1,352.1,350.61,350.77,12752.0,307.4005,307.4005,306.0996,306.2393,12752.0
2020-07-14 11:00:00,350.62,350.99,350.34,350.5,22628.0,306.1084,306.4314,305.8639,306.0036,22628.0
2020-07-14 11:05:00,350.26,352.11,349.77,351.94,25270.0,305.7941,307.4092,305.3663,307.2608,25270.0
2020-07-14 11:10:00,351.75,351.99,350.57,350.69,9890.0,307.0949,307.3044,306.0647,306.1695,9890.0
2020-07-14 11:15:00,350.69,350.97,350.41,350.88,7708.0,306.1695,306.4139,305.925,306.3353,7708.0
2020-07-14 11:20:00,350.9,351.7,350.89,351.38,6763.0,306.3528,307.0512,306.3441,306.7719,6763.0
2020-07-14 11:25:00,351.55,351.91,351.37,351.6,6320.0,306.9203,307.2346,306.7631,306.9639,6320.0
2020-07-14 11:30:00,351.7,352.56,351.45,352.21,9829.0,307.0512,307.8021,306.833,307.4965,9829.0
2020-07-14 11:35:00,352.3,352.35,351.43,351.93,16388.0,307.5751,307.6187,306.8155,307.252,16388.0
2020-07-14 11:40:00,351.94,352.55,351.94,352.54,5952.0,307.2608,307.7933,307.2608,307.7846,5952.0
2020-07-14 11:45:00,352.66,352.86,351.92,352.38,8327.0,307.8894,308.064,307.2433,307.6449,8327.0
2020-07-14 11:50:00,352.41,352.68,352.12,352.42,4235.0,307.6711,307.9068,307.4179,307.6798,4235.0
2020-07-14 11:55:00,352.48,352.73,352.21,352.69,24317.0,307.7322,307.9505,307.4965,307.9156,24317.0
2020-07-14 12:00:00,352.59,353.12,352.51,353.12,7951.0,307.8283,308.291,307.7584,308.291,7951.0
2020-07-14 12:05:00,353.0,353.07,351.58,351.63,26345.0,308.1862,308.2473,306.9465,306.9901,26345.0
2020-07-14 12:10:00,351.72,351.95,351.22,351.23,4900.0,307.0687,307.2695,306.6322,306.6409,4900.0
2020-07-14 12:15:00,351.22,351.94,351.22,351.87,5837.0,306.6322,307.2608,306.6322,307.1997,5837.0
2020-07-14 12:20:00,351.87,352.34,351.83,352.18,47027.0,307.1997,307.61,307.1647,307.4703,47027.0
2020-07-14 12:25:00,352.13,352.22,351.46,351.46,5021.0,307.4267,307.5052,306.8417,306.8417,5021.0
2020-07-14 12:30:00,351.54,351.67,350.8,350.96,6609.0,306.9116,307.0251,306.2655,306.4052,6609.0
2020-07-14 12:35:00,350.99,351.16,350.59,350.65,4862.0,306.4314,306.5798,306.0822,306.1345,4862.0
2020-07-14 12:40:00,350.7,350.91,350.35,350.36,4824.0,306.1782,306.3615,305.8726,305.8814,4824.0
2020-07-14 12:45:00,350.42,350.64,350.33,350.41,6491.0,305.9337,306.1258,305.8552,305.925,6491.0
2020-07-14 12:50:00,350.37,350.5,350.02,350.02,28462.0,305.8901,306.0036,305.5845,305.5845,28462.0
2020-07-14 12:55:00,350.1,350.25,349.87,349.87,18910.0,305.6544,305.7853,305.4536,305.4536,18910.0
2020-07-14 13:00:00,349.87,350.23,349.87,350.13,8062.0,305.4536,305.7679,305.4536,305.6806,8062.0
2020-07-14 13:05:00,350.19,350.25,350.0,350.07,10458.0,305.7329,305.7853,305.5671,305.6282,10458.0
2020-07-14 13:10:00,350.09,350.64,350.02,350.64,9384.0,305.6456,306.1258,305.5845,306.1258,9384.0
2020-07-14 13:15:00,350.63,350.77,350.28,350.77,6449.0,306.1171,306.2393,305.8115,306.2393,6449.0
2020-07-14 13:20:00,350.68,351.76,350.67,351.7,11510.0,306.1607,307.1036,306.152,307.0512,11510.0
2020-07-14 13:25:00,351.71,352.51,351.68,352.43,15259.0,307.06,307.7584,307.0338,307.6886,15259.0
2020-07-14 13:30:00,352.38,352.89,352.37,352.75,11876.0,307.6449,308.0902,307.6362,307.9679,11876.0
2020-07-14 13:35:00,352.65,353.67,352.65,353.62,8480.0,307.8806,308.7711,307.8806,308.7275,8480.0
2020-07-14 13:40:00,353.54,354.48,353.48,354.47,12730.0,308.6577,309.4783,308.6053,309.4696,12730.0
2020-07-14 13:45:00,354.37,354.7,354.13,354.13,14154.0,309.3823,309.6704,309.1728,309.1728,14154.0
2020-07-14 13:50:00,354.23,354.63,354.09,354.6,11829.0,309.2601,309.6093,309.1378,309.5831,11829.0
2020-07-14 13:55:00,354.63,354.63,353.12,353.39,7777.0,309.6093,309.6093,308.291,308.5267,7777.0
2020-07-14 14:00:00,353.47,354.83,353.31,354.54,8976.0,308.5965,309.7839,308.4569,309.5307,8976.0
2020-07-14 14:05:00,354.38,354.46,353.95,354.31,7215.0,309.391,309.4609,309.0156,309.3299,7215.0
2020-07-14 14:10:00,354.36,354.4,354.01,354.17,17797.0,309.3736,309.4085,309.068,309.2077,17797.0
2020-07-14 14:15:00,354.3,354.94,354.19,354.75,7739.0,309.3212,309.8799,309.2251,309.714,7739.0
2020-07-14 14:20:00,354.63,355.0,354.61,355.0,6665.0,309.6093,309.9323,309.5918,309.9323,6665.0
2020-07-14 14:25:00,354.9,354.93,354.32,354.57,6933.0,309.845,309.8712,309.3386,309.5569,6933.0
2020-07-14 14:30:00,354.41,354.5,353.44,353.71,5820.0,309.4172,309.4958,308.5703,308.8061,5820.0
2020-07-14 14:35:00,353.57,353.87,353.42,353.5,4784.0,308.6838,308.9458,308.5529,308.6227,4784.0
2020-07-14 14:40:00,353.48,353.55,353.01,353.23,5842.0,308.6053,308.6664,308.1949,308.387,5842.0
2020-07-14 14:45:00,353.32,353.72,353.15,353.47,8922.0,308.4656,308.8148,308.3172,308.5965,8922.0
2020-07-14 14:50:00,353.45,353.98,353.45,353.98,4466.0,308.5791,309.0418,308.5791,309.0418,4466.0
2020-07-14 14:55:00,353.92,354.43,353.78,354.25,9384.0,308.9894,309.4347,308.8672,309.2775,9384.0
2020-07-14 15:00:00,354.34,354.64,353.62,353.7,7776.0,309.3561,309.618,308.7275,308.7973,7776.0
2020-07-14 15:05:00,353.6,354.3,353.47,354.2,9006.0,308.71,309.3212,308.5965,309.2339,9006.0
2020-07-14 15:10:00,354.24,354.26,353.84,353.98,8465.0,309.2688,309.2862,308.9196,309.0418,8465.0
2020-07-14 15:15:00,353.81,353.94,353.18,353.18,13451.0,308.8934,309.0069,308.3434,308.3434,13451.0
2020-07-14 15:20:00,353.27,354.41,352.54,354.41,24065.0,308.4219,309.4172,307.7846,309.4172,24065.0
2020-07-14 15:25:00,354.49,355.0,354.46,354.95,11118.0,309.487,309.9323,309.4609,309.8887,11118.0
2020-07-14 15:30:00,354.92,355.55,354.91,355.23,10649.0,309.8625,310.4125,309.8537,310.1331,10649.0
2020-07-14 15:35:00,355.23,355.35,354.93,355.35,11119.0,310.1331,310.2379,309.8712,310.2379,11119.0
2020-07-14 15:40:00,355.2,355.56,355.2,355.3,10102.0,310.1069,310.4212,310.1069,310.1942,10102.0
2020-07-14 15:45:00,355.2,355.46,354.97,355.27,18643.0,310.1069,310.3339,309.9061,310.168,18643.0
2020-07-14 15:50:00,355.41,355.92,355.19,355.79,39536.0,310.2903,310.7355,310.0982,310.622,39536.0
2020-07-14 15:55:00,355.69,355.85,355.26,355.46,51055.0,310.5347,310.6744,310.1593,310.3339,51055.0
2020-07-15 09:30:00,361.64,362.0,360.56,361.42,43433.0,315.7293,316.0436,314.7865,315.5373,43433.0
2020-07-15 09:35:00,361.22,361.84,360.82,361.77,28494.0,315.3627,315.904,315.0134,315.8428,28494.0
2020-07-15 09:40:00,362.0,362.84,361.6,362.82,21450.0,316.0436,316.777,315.6944,316.7595,21450.0
2020-07-15 09:45:00,362.89,362.9,361.89,362.33,25857.0,316.8207,316.8294,315.9476,316.3318,25857.0
2020-07-15 09:50:00,362.23,362.23,361.06,361.44,26271.0,316.2444,316.2444,315.223,315.5547,26271.0
2020-07-15 09:55:00,361.49,362.24,361.31,361.92,13825.0,315.5984,316.2532,315.4412,315.9738,13825.0
2020-07-15 10:00:00,362.22,362.9,361.61,362.76,8487.0,316.2357,316.8294,315.7032,316.7072,8487.0
2020-07-15 10:05:00,362.89,363.39,362.78,362.98,13828.0,316.8207,317.2572,316.7246,316.8992,13828.0
2020-07-15 10:10:00,362.93,363.08,362.3,362.3,6785.0,316.8556,316.9865,316.3056,316.3056,6785.0
2020-07-15 10:15:00,362.27,362.75,362.2,362.46,5015.0,316.2794,316.6984,316.2183,316.4452,5015.0
2020-07-15 10:20:00,362.72,362.9,362.29,362.69,6922.0,316.6722,316.8294,316.2968,316.646,6922.0
2020-07-15 10:25:00,362.71,363.34,362.31,363.3,10286.0,316.6635,317.2135,316.3143,317.1786,10286.0
2020-07-15 10:30:00,363.29,364.06,363.02,364.04,8014.0,317.1699,317.8421,316.9342,317.8247,8014.0
2020-07-15 10:35:00,363.77,364.28,363.7,364.09,9732.0,317.5889,318.0342,317.5278,317.8683,9732.0
2020-07-15 10:40:00,364.19,364.85,364.11,364.26,9624.0,317.9556,318.5318,317.8858,318.0167,9624.0
2020-07-15 10:45:00,364.36,364.36,363.37,363.42,12492.0,318.104,318.104,317.2397,317.2834,12492.0
2020-07-15 10:50:00,363.21,363.6,363.18,363.21,6778.0,317.1,317.4405,317.0738,317.1,6778.0
2020-07-15 10:55:00,363.07,363.78,362.98,363.78,6465.0,316.9778,317.5977,316.8992,317.5977,6465.0
2020-07-15 11:00:00,363.68,364.0,362.92,364.0,8420.0,317.5104,317.7897,316.8469,317.7897,8420.0
2020-07-15 11:05:00,363.96,364.11,363.63,364.11,11250.0,317.7548,317.8858,317.4667,317.8858,11250.0
2020-07-15 11:10:00,364.34,364.48,364.02,364.07,6894.0,318.0866,318.2088,317.8072,317.8509,6894.0
2020-07-15 11:15:00,364.24,364.36,363.49,364.1,9592.0,317.9993,318.104,317.3445,317.877,9592.0
2020-07-15 11:20:00,364.11,364.17,363.26,363.53,8668.0,317.8858,317.9382,317.1437,317.3794,8668.0
2020-07-15 11:25:00,363.77,364.8,363.67,364.8,9773.0,317.5889,318.4882,317.5016,318.4882,9773.0
2020-07-15 11:30:00,364.7,364.7,364.17,364.54,4369.0,318.4009,318.4009,317.9382,318.2612,4369.0
2020-07-15 11:35:00,364.43,364.5,363.76,363.8,4649.0,318.1652,318.2263,317.5802,317.6151,4649.0
2020-07-15 11:40:00,363.39,363.71,363.02,363.57,4755.0,317.2572,317.5366,316.9342,317.4143,4755.0
2020-07-15 11:45:00,363.34,364.0,363.01,363.87,9153.0,317.2135,317.7897,316.9254,317.6762,9153.0
2020-07-15 11:50:00,363.96,364.8,363.94,364.51,14211.0,317.7548,318.4882,317.7374,318.235,14211.0
2020-07-15 11:55:00,364.53,364.58,363.83,363.93,5101.0,318.2525,318.2961,317.6413,317.7286,5101.0
2020-07-15 12:00:00,363.48,363.73,362.58,362.96,9243.0,317.3358,317.554,316.55,316.8818,9243.0
2020-07-15 12:05:00,362.97,363.59,362.81,363.31,10044.0,316.8905,317.4318,316.7508,317.1873,10044.0
2020-07-15 12:10:00,363.3,363.3,362.73,363.3,8044.0,317.1786,317.1786,316.681,317.1786,8044.0
2020-07-15 12:15:00,363.25,364.0,363.25,364.0,9046.0,317.135,317.7897,317.135,317.7897,9046.0
2020-07-15 12:20:00,364.07,364.27,363.88,364.15,4783.0,317.8509,318.0255,317.685,317.9207,4783.0
2020-07-15 12:25:00,364.33,364.33,363.53,364.09,5779.0,318.0778,318.0778,317.3794,317.8683,5779.0
2020-07-15 12:30:00,364.15,364.4,363.51,363.9,10164.0,317.9207,318.139,317.3619,317.7024,10164.0
2020-07-15 12:35:00,363.8,364.1,363.5,363.6,11217.0,317.6151,317.877,317.3532,317.4405,11217.0
2020-07-15 12:40:00,363.59,364.31,363.59,364.0,6544.0,317.4318,318.0604,317.4318,317.7897,6544.0
2020-07-15 12:45:00,363.77,364.23,363.75,364.15,4729.0,317.5889,317.9905,317.5715,317.9207,4729.0
2020-07-15 12:50:00,364.03,364.1,363.77,364.01,2500.0,317.8159,317.877,317.5889,317.7985,2500.0
2020-07-15 12:55:00,363.93,364.34,363.63,364.3,5411.0,317.7286,318.0866,317.4667,318.0517,5411.0
2020-07-15 13:00:00,364.29,364.49,363.78,363.92,6281.0,318.0429,318.2175,317.5977,317.7199,6281.0
2020-07-15 13:05:00,363.87,364.37,363.86,364.33,7326.0,317.6762,318.1128,317.6675,318.0778,7326.0
2020-07-15 13:10:00,364.26,364.38,363.97,364.28,4432.0,318.0167,318.1215,317.7636,318.0342,4432.0
2020-07-15 13:15:00,364.23,364.59,364.11,364.53,3321.0,317.9905,318.3048,317.8858,318.2525,3321.0
2020-07-15 13:20:00,364.55,364.76,364.48,364.63,5568.0,318.2699,318.4533,318.2088,318.3398,5568.0
2020-07-15 13:25:00,364.63,364.63,364.07,364.24,4440.0,318.3398,318.3398,317.8509,317.9993,4440.0
2020-07-15 13:30:00,364.25,365.13,364.22,365.11,17609.0,318.008,318.7763,317.9818,318.7588,17609.0
2020-07-15 13:35:00,365.07,365.1,364.31,364.61,11756.0,318.7239,318.7501,318.0604,318.3223,11756.0
2020-07-15 13:40:00,364.54,364.68,364.42,364.55,7419.0,318.2612,318.3834,318.1564,318.2699,7419.0
2020-07-15 13:45:00,364.57,364.75,364.3,364.34,7074.0,318.2874,318.4445,318.0517,318.0866,7074.0
2020-07-15 13:50:00,364.39,364.64,364.27,364.6,9098.0,318.1302,318.3485,318.0255,318.3136,9098.0
2020-07-15 13:55:00,364.56,364.59,364.07,364.34,6475.0,318.2787,318.3048,317.8509,318.0866,6475.0
2020-07-15 14:00:00,364.27,364.94,364.03,364.88,10519.0,318.0255,318.6104,317.8159,318.558,10519.0
2020-07-15 14:05:00,364.88,365.04,364.49,364.56,8320.0,318.558,318.6977,318.2175,318.2787,8320.0
2020-07-15 14:10:00,364.5,364.74,364.45,364.5,5118.0,318.2263,318.4358,318.1826,318.2263,5118.0
2020-07-15 14:15:00,364.58,364.8,364.35,364.67,6477.0,318.2961,318.4882,318.0953,318.3747,6477.0
2020-07-15 14:20:00,364.58,364.75,364.3,364.36,7609.0,318.2961,318.4445,318.0517,318.104,7609.0
2020-07-15 14:25:00,364.31,364.55,364.02,364.48,11099.0,318.0604,318.2699,317.8072,318.2088,11099.0
2020-07-15 14:30:00,364.48,364.77,364.48,364.56,7184.0,318.2088,318.462,318.2088,318.2787,7184.0
2020-07-15 14:35:00,364.45,364.46,364.1,364.22,6914.0,318.1826,318.1913,317.877,317.9818,6914.0
2020-07-15 14:40:00,364.23,364.46,364.18,364.4,11005.0,317.9905,318.1913,317.9469,318.139,11005.0
2020-07-15 14:45:00,364.4,364.59,364.0,364.41,12733.0,318.139,318.3048,317.7897,318.1477,12733.0
2020-07-15 14:50:00,364.33,364.36,363.59,363.59,11631.0,318.0778,318.104,317.4318,317.4318,11631.0
2020-07-15 14:55:00,363.65,363.65,363.27,363.47,12291.0,317.4842,317.4842,317.1524,317.327,12291.0
2020-07-15 15:00:00,363.37,363.6,363.32,363.57,15774.0,317.2397,317.4405,317.1961,317.4143,15774.0
2020-07-15 15:05:00,363.49,363.53,362.76,362.89,15226.0,317.3445,317.3794,316.7072,316.8207,15226.0
2020-07-15 15:10:00,362.75,362.75,362.27,362.43,10345.0,316.6984,316.6984,316.2794,316.4191,10345.0
2020-07-15 15:15:00,362.46,362.83,362.1,362.78,11366.0,316.4452,316.7683,316.131,316.7246,11366.0
2020-07-15 15:20:00,362.83,362.9,362.63,362.75,15445.0,316.7683,316.8294,316.5937,316.6984,15445.0
2020-07-15 15:25:00,362.8,363.8,362.66,363.78,14789.0,316.7421,317.6151,316.6199,317.5977,14789.0
2020-07-15 15:30:00,363.75,364.28,363.68,364.24,18473.0,317.5715,318.0342,317.5104,317.9993,18473.0
2020-07-15 15:35:00,364.29,364.8,363.94,364.78,11712.0,318.0429,318.4882,317.7374,318.4707,11712.0
2020-07-15 15:40:00,364.67,364.67,364.03,364.37,16715.0,318.3747,318.3747,317.8159,318.1128,16715.0
2020-07-15 15:45:00,364.4,365.58,364.4,365.1,38588.0,318.139,319.1692,318.139,318.7501,38588.0
2020-07-15 15:50:00,365.17,365.17,363.86,363.97,35275.0,318.8112,318.8112,317.6675,317.7636,35275.0
2020-07-15 15:55:00,363.99,364.98,363.94,364.5,66962.0,317.781,318.6453,317.7374,318.2263,66962.0
2020-07-16 09:30:00,362.3,362.97,361.45,361.45,40254.0,316.3056,316.8905,315.5635,315.5635,40254.0
2020-07-16 09:35:00,361.6,361.6,359.02,359.73,19645.0,315.6944,315.6944,313.442,314.0618,19645.0
2020-07-16 09:40:00,360.14,360.79,359.84,360.7,10346.0,314.4198,314.9873,314.1579,314.9087,10346.0
2020-07-16 09:45:00,360.69,360.93,360.05,360.15,7549.0,314.9,315.1095,314.3412,314.4285,7549.0
2020-07-16 09:50:00,360.0,362.17,359.61,361.77,8896.0,314.2975,316.1921,313.9571,315.8428,8896.0
2020-07-16 09:55:00,361.6,362.21,361.54,361.6,4634.0,315.6944,316.227,315.642,315.6944,4634.0
2020-07-16 10:00:00,361.79,362.6,361.79,362.03,4599.0,315.8603,316.5675,315.8603,316.0698,4599.0
2020-07-16 10:05:00,361.98,362.21,361.43,362.21,4858.0,316.0262,316.227,315.546,316.227,4858.0
2020-07-16 10:10:00,362.22,363.17,361.87,363.17,7226.0,316.2357,317.0651,315.9301,317.0651,7226.0
2020-07-16 10:15:00,362.87,363.06,362.48,362.54,3946.0,316.8032,316.9691,316.4627,316.5151,3946.0
2020-07-16 10:20:00,362.31,363.34,362.31,362.91,4375.0,316.3143,317.2135,316.3143,316.8381,4375.0
2020-07-16 10:25:00,363.02,364.34,362.65,363.89,9616.0,316.9342,318.0866,316.6111,317.6937,9616.0
2020-07-16 10:30:00,364.14,364.28,363.55,363.74,7295.0,317.912,318.0342,317.3969,317.5628,7295.0
2020-07-16 10:35:00,363.83,364.3,363.83,364.05,3105.0,317.6413,318.0517,317.6413,317.8334,3105.0
2020-07-16 10:40:00,364.18,364.53,364.01,364.24,3011.0,317.9469,318.2525,317.7985,317.9993,3011.0
2020-07-16 10:45:00,364.22,364.7,363.94,364.69,3918.0,317.9818,318.4009,317.7374,318.3921,3918.0
2020-07-16 10:50:00,364.59,365.25,364.47,364.9,3480.0,318.3048,318.8811,318.2001,318.5755,3480.0
2020-07-16 10:55:00,364.91,364.99,364.39,364.94,5884.0,318.5842,318.6541,318.1302,318.6104,5884.0
2020-07-16 11:00:00,365.04,365.59,364.56,365.43,7813.0,318.6977,319.1779,318.2787,319.0382,7813.0
2020-07-16 11:05:00,365.54,365.91,365.46,365.57,5401.0,319.1342,319.4573,319.0644,319.1604,5401.0
2020-07-16 11:10:00,365.67,365.94,365.45,365.61,5258.0,319.2477,319.4835,319.0557,319.1954,5258.0
2020-07-16 11:15:00,365.66,365.76,365.18,365.4,6078.0,319.239,319.3263,318.8199,319.012,6078.0
2020-07-16 11:20:00,365.32,365.64,365.03,365.54,2972.0,318.9422,319.2215,318.689,319.1342,2972.0
2020-07-16 11:25:00,365.54,365.57,365.18,365.18,5820.0,319.1342,319.1604,318.8199,318.8199,5820.0
2020-07-16 11:30:00,365.14,365.47,365.14,365.31,2661.0,318.785,319.0731,318.785,318.9334,2661.0
2020-07-16 11:35:00,365.36,365.51,364.97,365.02,5373.0,318.9771,319.108,318.6366,318.6803,5373.0
2020-07-16 11:40:00,365.04,365.38,365.02,365.05,4108.0,318.6977,318.9946,318.6803,318.7064,4108.0
2020-07-16 11:45:00,365.03,365.05,364.05,364.19,3561.0,318.689,318.7064,317.8334,317.9556,3561.0
2020-07-16 11:50:00,364.19,364.34,363.8,363.98,5245.0,317.9556,318.0866,317.6151,317.7723,5245.0
2020-07-16 11:55:00,364.09,364.43,363.9,364.29,4730.0,317.8683,318.1652,317.7024,318.0429,4730.0
2020-07-16 12:00:00,364.28,364.6,363.94,364.5,4900.0,318.0342,318.3136,317.7374,318.2263,4900.0
2020-07-16 12:05:00,364.33,364.67,364.33,364.67,3139.0,318.0778,318.3747,318.0778,318.3747,3139.0
2020-07-16 12:10:00,364.68,364.69,364.19,364.37,2835.0,318.3834,318.3921,317.9556,318.1128,2835.0
2020-07-16 12:15:00,364.37,364.37,362.93,362.93,3183.0,318.1128,318.1128,316.8556,316.8556,3183.0
2020-07-16 12:20:00,362.93,363.23,362.74,363.23,4640.0,316.8556,317.1175,316.6897,317.1175,4640.0
2020-07-16 12:25:00,363.37,363.99,363.37,363.98,2497.0,317.2397,317.781,317.2397,317.7723,2497.0
2020-07-16 12:30:00,364.13,364.43,364.05,364.3,1745.0,317.9032,318.1652,317.8334,318.0517,1745.0
2020-07-16 12:35:00,364.37,364.58,364.2,364.46,3979.0,318.1128,318.2961,317.9644,318.1913,3979.0
2020-07-16 12:40:00,364.43,364.57,364.36,364.5,3219.0,318.1652,318.2874,318.104,318.2263,3219.0
2020-07-16 12:45:00,364.33,364.5,363.55,363.86,4386.0,318.0778,318.2263,317.3969,317.6675,4386.0
2020-07-16 12:50:00,363.91,364.05,363.73,364.05,2785.0,317.7112,317.8334,317.554,317.8334,2785.0
2020-07-16 12:55:00,364.06,364.21,363.82,363.82,1892.0,317.8421,317.9731,317.6326,317.6326,1892.0
2020-07-16 13:00:00,363.79,364.52,363.58,364.04,21484.0,317.6064,318.2437,317.4231,317.8247,21484.0
2020-07-16 13:05:00,363.9,364.73,363.69,364.73,3630.0,317.7024,318.4271,317.5191,318.4271,3630.0
2020-07-16 13:10:00,364.62,364.8,364.36,364.76,2960.0,318.331,318.4882,318.104,318.4533,2960.0
2020-07-16 13:15:00,364.71,365.29,364.64,364.92,6631.0,318.4096,318.916,318.3485,318.5929,6631.0
2020-07-16 13:20:00,364.99,365.29,364.81,365.29,2735.0,318.6541,318.916,318.4969,318.916,2735.0
2020-07-16 13:25:00,365.11,365.48,365.01,365.26,5144.0,318.7588,319.0819,318.6715,318.8898,5144.0
2020-07-16 13:30:00,365.26,365.28,364.73,364.88,7700.0,318.8898,318.9072,318.4271,318.558,7700.0
2020-07-16 13:35:00,365.06,365.07,364.33,364.44,2539.0,318.7152,318.7239,318.0778,318.1739,2539.0
2020-07-16 13:40:00,364.3,364.41,363.65,364.07,4657.0,318.0517,318.1477,317.4842,317.8509,4657.0
2020-07-16 13:45:00,364.04,364.06,363.42,363.44,4806.0,317.8247,317.8421,317.2834,317.3008,4806.0
2020-07-16 13:50:00,363.46,363.46,362.72,362.72,2019.0,317.3183,317.3183,316.6722,316.6722,2019.0
2020-07-16 13:55:00,362.68,362.92,362.45,362.57,6206.0,316.6373,316.8469,316.4365,316.5413,6206.0
2020-07-16 14:00:00,362.63,362.96,362.61,362.71,4324.0,316.5937,316.8818,316.5762,316.6635,4324.0
2020-07-16 14:05:00,362.75,363.31,362.67,363.3,6936.0,316.6984,317.1873,316.6286,317.1786,6936.0
2020-07-16 14:10:00,363.31,363.33,362.43,362.68,5355.0,317.1873,317.2048,316.4191,316.6373,5355.0
2020-07-16 14:15:00,362.91,363.14,362.7,363.14,4200.0,316.8381,317.0389,316.6548,317.0389,4200.0
2020-07-16 14:20:00,363.11,363.83,362.96,363.52,12913.0,317.0127,317.6413,316.8818,317.3707,12913.0
2020-07-16 14:25:00,363.53,363.58,362.77,362.81,5427.0,317.3794,317.4231,316.7159,316.7508,5427.0
2020-07-16 14:30:00,362.9,362.91,362.41,362.71,3924.0,316.8294,316.8381,316.4016,316.6635,3924.0
2020-07-16 14:35:00,362.8,362.8,362.39,362.44,1906.0,316.7421,316.7421,316.3841,316.4278,1906.0
2020-07-16 14:40:00,362.38,362.96,362.32,362.88,2325.0,316.3754,316.8818,316.323,316.8119,2325.0
2020-07-16 14:45:00,362.45,363.14,362.41,362.43,8915.0,316.4365,317.0389,316.4016,316.4191,8915.0
2020-07-16 14:50:00,362.53,363.25,362.49,362.87,5568.0,316.5064,317.135,316.4714,316.8032,5568.0
2020-07-16 14:55:00,362.91,363.21,362.72,362.72,8444.0,316.8381,317.1,316.6722,316.6722,8444.0
2020-07-16 15:00:00,362.93,363.39,362.77,363.38,28560.0,316.8556,317.2572,316.7159,317.2485,28560.0
2020-07-16 15:05:00,363.27,363.99,363.2,363.76,15210.0,317.1524,317.781,317.0913,317.5802,15210.0
2020-07-16 15:10:00,363.73,363.88,363.5,363.84,4099.0,317.554,317.685,317.3532,317.6501,4099.0
2020-07-16 15:15:00,363.75,364.56,363.75,364.52,6813.0,317.5715,318.2787,317.5715,318.2437,6813.0
2020-07-16 15:20:00,364.54,365.05,364.54,364.88,7442.0,318.2612,318.7064,318.2612,318.558,7442.0
2020-07-16 15:25:00,364.87,365.31,364.82,365.16,13660.0,318.5493,318.9334,318.5056,318.8025,13660.0
2020-07-16 15:30:00,365.01,365.16,364.85,365.07,14714.0,318.6715,318.8025,318.5318,318.7239,14714.0
2020-07-16 15:35:00,364.99,365.41,364.82,365.13,10563.0,318.6541,319.0207,318.5056,318.7763,10563.0
2020-07-16 15:40:00,365.24,365.27,364.59,364.62,14693.0,318.8723,318.8985,318.3048,318.331,14693.0
2020-07-16 15:45:00,364.66,365.5,364.66,365.12,14739.0,318.366,319.0993,318.366,318.7676,14739.0
2020-07-16 15:50:00,364.99,365.32,364.74,365.14,18213.0,318.6541,318.9422,318.4358,318.785,18213.0
2020-07-16 15:55:00,365.2,365.88,365.18,365.87,43127.0,318.8374,319.4311,318.8199,319.4223,43127.0
2020-07-17 09:30:00,366.3,367.47,365.24,366.47,69303.0,319.7978,320.8192,318.8723,319.9462,69303.0
2020-07-17 09:35:00,366.47,367.32,365.78,365.95,18138.0,319.9462,320.6883,319.3438,319.4922,18138.0
2020-07-17 09:40:00,365.93,366.0,365.27,365.91,14862.0,319.4747,319.5358,318.8985,319.4573,14862.0
2020-07-17 09:45:00,365.84,366.35,365.7,366.13,5896.0,319.3962,319.8414,319.2739,319.6493,5896.0
2020-07-17 09:50:00,366.01,366.3,365.04,365.37,8194.0,319.5446,319.7978,318.6977,318.9858,8194.0
2020-07-17 09:55:00,365.11,365.31,364.89,364.94,6711.0,318.7588,318.9334,318.5668,318.6104,6711.0
2020-07-17 10:00:00,364.77,365.12,363.8,364.06,11071.0,318.462,318.7676,317.6151,317.8421,11071.0
2020-07-17 10:05:00,363.96,364.17,363.12,363.59,13533.0,317.7548,317.9382,317.0215,317.4318,13533.0
2020-07-17 10:10:00,363.64,364.37,363.64,364.03,8309.0,317.4754,318.1128,317.4754,317.8159,8309.0
2020-07-17 10:15:00,364.03,364.48,363.71,364.14,5020.0,317.8159,318.2088,317.5366,317.912,5020.0
2020-07-17 10:20:00,364.1,364.77,363.8,363.8,6881.0,317.877,318.462,317.6151,317.6151,6881.0
2020-07-17 10:25:00,363.87,363.87,363.41,363.62,3491.0,317.6762,317.6762,317.2746,317.458,3491.0
2020-07-17 10:30:00,363.75,363.75,362.85,363.31,9838.0,317.5715,317.5715,316.7857,317.1873,9838.0
2020-07-17 10:35:00,363.38,363.86,363.14,363.66,4703.0,317.2485,317.6675,317.0389,317.4929,4703.0
2020-07-17 10:40:00,363.56,363.88,363.34,363.44,4609.0,317.4056,317.685,317.2135,317.3008,4609.0
2020-07-17 10:45:00,363.35,363.84,363.35,363.66,3591.0,317.2223,317.6501,317.2223,317.4929,3591.0
2020-07-17 10:50:00,363.75,364.23,363.75,364.1,3471.0,317.5715,317.9905,317.5715,317.877,3471.0
2020-07-17 10:55:00,364.07,364.64,364.07,364.59,9491.0,317.8509,318.3485,317.8509,318.3048,9491.0
2020-07-17 11:00:00,364.41,365.42,364.41,365.11,5924.0,318.1477,319.0295,318.1477,318.7588,5924.0
2020-07-17 11:05:00,365.05,365.33,364.9,365.02,3404.0,318.7064,318.9509,318.5755,318.6803,3404.0
2020-07-17 11:10:00,365.06,365.39,364.76,365.23,6432.0,318.7152,319.0033,318.4533,318.8636,6432.0
2020-07-17 11:15:00,365.31,365.78,365.3,365.62,4573.0,318.9334,319.3438,318.9247,319.2041,4573.0
2020-07-17 11:20:00,365.7,365.87,365.24,365.7,7754.0,319.2739,319.4223,318.8723,319.2739,7754.0
2020-07-17 11:25:00,365.61,365.74,365.43,365.45,3596.0,319.1954,319.3088,319.0382,319.0557,3596.0
2020-07-17 11:30:00,365.57,365.75,365.33,365.39,13611.0,319.1604,319.3176,318.9509,319.0033,13611.0
2020-07-17 11:35:00,365.54,365.55,365.36,365.43,2836.0,319.1342,319.143,318.9771,319.0382,2836.0
2020-07-17 11:40:00,365.46,365.76,365.31,365.66,4528.0,319.0644,319.3263,318.9334,319.239,4528.0
2020-07-17 11:45:00,365.64,365.8,365.55,365.55,7144.0,319.2215,319.3612,319.143,319.143,7144.0
2020-07-17 11:50:00,365.64,365.76,365.35,365.68,13426.0,319.2215,319.3263,318.9684,319.2565,13426.0
2020-07-17 11:55:00,365.72,366.19,365.71,366.09,7247.0,319.2914,319.7017,319.2827,319.6144,7247.0
2020-07-17 12:00:00,366.0,366.69,365.89,366.69,4074.0,319.5358,320.1382,319.4398,320.1382,4074.0
2020-07-17 12:05:00,366.62,366.75,366.31,366.37,3628.0,320.0771,320.1906,319.8065,319.8589,3628.0
2020-07-17 12:10:00,366.35,366.65,366.28,366.58,5804.0,319.8414,320.1033,319.7803,320.0422,5804.0
2020-07-17 12:15:00,366.4,366.7,366.3,366.7,5238.0,319.8851,320.147,319.7978,320.147,5238.0
2020-07-17 12:20:00,366.69,367.43,366.67,367.43,5278.0,320.1382,320.7843,320.1208,320.7843,5278.0
2020-07-17 12:25:00,367.38,367.38,367.12,367.19,8114.0,320.7406,320.7406,320.5137,320.5748,8114.0
2020-07-17 12:30:00,367.19,367.2,366.87,366.87,14402.0,320.5748,320.5835,320.2954,320.2954,14402.0
2020-07-17 12:35:00,366.88,366.88,366.37,366.69,2940.0,320.3041,320.3041,319.8589,320.1382,2940.0
2020-07-17 12:40:00,366.63,366.74,366.55,366.55,2712.0,320.0859,320.1819,320.016,320.016,2712.0
2020-07-17 12:45:00,366.5,366.83,366.48,366.54,2620.0,319.9724,320.2605,319.9549,320.0073,2620.0
2020-07-17 12:50:00,366.47,366.64,366.39,366.57,2488.0,319.9462,320.0946,319.8763,320.0335,2488.0
2020-07-17 12:55:00,366.54,366.66,366.38,366.53,2887.0,320.0073,320.1121,319.8676,319.9986,2887.0
2020-07-17 13:00:00,366.48,366.81,366.4,366.67,4117.0,319.9549,320.243,319.8851,320.1208,4117.0
2020-07-17 13:05:00,366.75,366.84,366.5,366.56,3644.0,320.1906,320.2692,319.9724,320.0247,3644.0
2020-07-17 13:10:00,366.58,366.78,366.37,366.37,4067.0,320.0422,320.2168,319.8589,319.8589,4067.0
2020-07-17 13:15:00,366.35,366.56,366.03,366.52,8871.0,319.8414,320.0247,319.562,319.9898,8871.0
2020-07-17 13:20:00,366.49,366.82,366.44,366.48,7547.0,319.9636,320.2517,319.92,319.9549,7547.0
2020-07-17 13:25:00,366.47,366.68,366.37,366.68,3542.0,319.9462,320.1295,319.8589,320.1295,3542.0
2020-07-17 13:30:00,366.75,366.78,366.27,366.27,4976.0,320.1906,320.2168,319.7716,319.7716,4976.0
2020-07-17 13:35:00,366.27,366.49,366.1,366.25,5619.0,319.7716,319.9636,319.6231,319.7541,5619.0
2020-07-17 13:40:00,366.28,366.51,366.11,366.48,9737.0,319.7803,319.9811,319.6319,319.9549,9737.0
2020-07-17 13:45:00,366.51,366.65,366.49,366.65,3135.0,319.9811,320.1033,319.9636,320.1033,3135.0
2020-07-17 13:50:00,366.62,366.67,366.4,366.6,4438.0,320.0771,320.1208,319.8851,320.0597,4438.0
2020-07-17 13:55:00,366.53,366.84,366.51,366.77,11273.0,319.9986,320.2692,319.9811,320.2081,11273.0
2020-07-17 14:00:00,366.78,367.2,366.75,367.2,9600.0,320.2168,320.5835,320.1906,320.5835,9600.0
2020-07-17 14:05:00,367.19,367.54,367.12,367.54,4385.0,320.5748,320.8803,320.5137,320.8803,4385.0
2020-07-17 14:10:00,367.48,367.79,367.42,367.68,6599.0,320.828,321.0986,320.7756,321.0026,6599.0
2020-07-17 14:15:00,367.68,368.4,367.68,368.4,7819.0,321.0026,321.6312,321.0026,321.6312,7819.0
2020-07-17 14:20:00,368.38,368.5,367.94,368.13,4859.0,321.6137,321.7185,321.2296,321.3954,4859.0
2020-07-17 14:25:00,368.05,368.15,367.85,367.85,4903.0,321.3256,321.4129,321.151,321.151,4903.0
2020-07-17 14:30:00,367.77,367.88,367.58,367.58,9046.0,321.0811,321.1772,320.9153,320.9153,9046.0
2020-07-17 14:35:00,367.58,367.93,367.58,367.91,4657.0,320.9153,321.2208,320.9153,321.2034,4657.0
2020-07-17 14:40:00,367.92,368.12,367.91,368.12,7483.0,321.2121,321.3867,321.2034,321.3867,7483.0
2020-07-17 14:45:00,368.08,368.13,367.89,367.96,4559.0,321.3518,321.3954,321.1859,321.247,4559.0
2020-07-17 14:50:00,367.91,368.13,367.85,367.88,3794.0,321.2034,321.3954,321.151,321.1772,3794.0
2020-07-17 14:55:00,367.88,367.98,367.71,367.95,5691.0,321.1772,321.2645,321.0288,321.2383,5691.0
2020-07-17 15:00:00,367.92,368.0,367.64,367.78,5911.0,321.2121,321.2819,320.9676,321.0899,5911.0
2020-07-17 15:05:00,367.79,368.2,367.77,368.14,6085.0,321.0986,321.4565,321.0811,321.4042,6085.0
2020-07-17 15:10:00,368.06,368.1,367.76,367.77,4309.0,321.3343,321.3692,321.0724,321.0811,4309.0
2020-07-17 15:15:00,367.75,368.01,367.55,368.01,8122.0,321.0637,321.2907,320.8891,321.2907,8122.0
2020-07-17 15:20:00,367.86,368.24,367.86,368.24,6437.0,321.1597,321.4915,321.1597,321.4915,6437.0
2020-07-17 15:25:00,368.25,368.44,368.1,368.43,7206.0,321.5002,321.6661,321.3692,321.6573,7206.0
2020-07-17 15:30:00,368.44,368.52,368.14,368.28,9042.0,321.6661,321.7359,321.4042,321.5264,9042.0
2020-07-17 15:35:00,368.22,368.59,368.22,368.49,18556.0,321.474,321.797,321.474,321.7097,18556.0
2020-07-17 15:40:00,368.54,368.73,368.5,368.68,16199.0,321.7534,321.9193,321.7185,321.8756,16199.0
2020-07-17 15:45:00,368.65,369.0,368.5,369.0,15968.0,321.8494,322.155,321.7185,322.155,15968.0
2020-07-17 15:50:00,368.95,368.97,368.5,368.56,34268.0,322.1113,322.1288,321.7185,321.7708,34268.0
2020-07-17 15:55:00,368.56,368.83,368.36,368.49,49427.0,321.7708,322.0066,321.5962,321.7097,49427.0
2020-07-20 09:30:00,369.0,369.0,366.07,367.19,41620.0,322.155,322.155,319.597,320.5748,41620.0
2020-07-20 09:35:00,366.8,367.67,365.38,366.34,13839.0,320.2343,320.9938,318.9946,319.8327,13839.0
2020-07-20 09:40:00,366.43,367.32,366.0,366.4,10658.0,319.9113,320.6883,319.5358,319.8851,10658.0
2020-07-20 09:45:00,366.4,366.55,364.18,364.28,17402.0,319.8851,320.016,317.9469,318.0342,17402.0
2020-07-20 09:50:00,364.28,365.33,364.28,365.19,15872.0,318.0342,318.9509,318.0342,318.8287,15872.0
2020-07-20 09:55:00,365.05,365.05,362.42,363.24,15980.0,318.7064,318.7064,316.4103,317.1262,15980.0
2020-07-20 10:00:00,363.33,364.75,363.23,364.09,18009.0,317.2048,318.4445,317.1175,317.8683,18009.0
2020-07-20 10:05:00,364.1,364.62,363.59,364.5,11964.0,317.877,318.331,317.4318,318.2263,11964.0
2020-07-20 10:10:00,364.59,365.2,364.34,365.17,7860.0,318.3048,318.8374,318.0866,318.8112,7860.0
2020-07-20 10:15:00,365.17,366.58,364.95,366.26,12289.0,318.8112,320.0422,318.6191,319.7628,12289.0
2020-07-20 10:20:00,365.94,366.17,365.06,365.48,6800.0,319.4835,319.6843,318.7152,319.0819,6800.0
2020-07-20 10:25:00,365.39,365.84,364.81,365.84,6729.0,319.0033,319.3962,318.4969,319.3962,6729.0
2020-07-20 10:30:00,365.69,365.69,365.25,365.55,6068.0,319.2652,319.2652,318.8811,319.143,6068.0
2020-07-20 10:35:00,365.55,366.0,365.43,365.7,5969.0,319.143,319.5358,319.0382,319.2739,5969.0
2020-07-20 10:40:00,365.73,366.35,365.71,365.93,8765.0,319.3001,319.8414,319.2827,319.4747,8765.0
2020-07-20 10:45:00,365.76,365.93,365.45,365.82,7502.0,319.3263,319.4747,319.0557,319.3787,7502.0
2020-07-20 10:50:00,365.71,366.78,365.67,366.62,14834.0,319.2827,320.2168,319.2477,320.0771,14834.0
2020-07-20 10:55:00,366.63,367.18,366.44,366.5,4962.0,320.0859,320.566,319.92,319.9724,4962.0
2020-07-20 11:00:00,366.51,366.79,365.6,366.18,23386.0,319.9811,320.2255,319.1866,319.693,23386.0
2020-07-20 11:05:00,366.11,366.31,366.01,366.05,7462.0,319.6319,319.8065,319.5446,319.5795,7462.0
2020-07-20 11:10:00,366.13,366.15,365.53,365.8,12522.0,319.6493,319.6668,319.1255,319.3612,12522.0
2020-07-20 11:15:00,365.91,366.14,365.57,365.86,6895.0,319.4573,319.6581,319.1604,319.4136,6895.0
2020-07-20 11:20:00,365.78,366.02,365.24,365.44,11455.0,319.3438,319.5533,318.8723,319.0469,11455.0
2020-07-20 11:25:00,365.45,365.8,365.37,365.78,3994.0,319.0557,319.3612,318.9858,319.3438,3994.0
2020-07-20 11:30:00,365.65,365.81,365.2,365.2,4107.0,319.2303,319.37,318.8374,318.8374,4107.0
2020-07-20 11:35:00,365.21,365.36,364.99,365.36,9000.0,318.8461,318.9771,318.6541,318.9771,9000.0
2020-07-20 11:40:00,365.46,365.57,365.11,365.21,11478.0,319.0644,319.1604,318.7588,318.8461,11478.0
2020-07-20 11:45:00,365.08,365.33,365.06,365.11,8215.0,318.7326,318.9509,318.7152,318.7588,8215.0
2020-07-20 11:50:00,365.3,365.42,365.0,365.0,10351.0,318.9247,319.0295,318.6628,318.6628,10351.0
2020-07-20 11:55:00,365.07,365.26,364.94,364.98,5992.0,318.7239,318.8898,318.6104,318.6453,5992.0
2020-07-20 12:00:00,364.95,365.1,364.62,364.81,14016.0,318.6191,318.7501,318.331,318.4969,14016.0
2020-07-20 12:05:00,364.81,365.02,364.77,365.0,6069.0,318.4969,318.6803,318.462,318.6628,6069.0
2020-07-20 12:10:00,364.99,365.0,364.75,365.0,12031.0,318.6541,318.6628,318.4445,318.6628,12031.0
2020-07-20 12:15:00,364.99,365.3,364.84,364.94,9422.0,318.6541,318.9247,318.5231,318.6104,9422.0
2020-07-20 12:20:00,364.93,365.11,364.39,364.42,4149.0,318.6017,318.7588,318.1302,318.1564,4149.0
2020-07-20 12:25:00,364.45,364.85,364.4,364.41,7479.0,318.1826,318.5318,318.139,318.1477,7479.0
2020-07-20 12:30:00,364.36,364.79,364.25,364.78,9275.0,318.104,318.4795,318.008,318.4707,9275.0
2020-07-20 12:35:00,364.78,364.83,364.58,364.83,4950.0,318.4707,318.5144,318.2961,318.5144,4950.0
2020-07-20 12:40:00,364.75,364.83,364.58,364.83,7785.0,318.4445,318.5144,318.2961,318.5144,7785.0
2020-07-20 12:45:00,364.77,365.3,364.72,365.03,5030.0,318.462,318.9247,318.4183,318.689,5030.0
2020-07-20 12:50:00,365.03,365.03,364.62,364.78,4835.0,318.689,318.689,318.331,318.4707,4835.0
2020-07-20 12:55:00,364.66,365.32,364.66,365.23,9251.0,318.366,318.9422,318.366,318.8636,9251.0
2020-07-20 13:00:00,365.26,365.29,364.94,365.13,10781.0,318.8898,318.916,318.6104,318.7763,10781.0
2020-07-20 13:05:00,365.08,365.56,364.98,365.56,11917.0,318.7326,319.1517,318.6453,319.1517,11917.0
2020-07-20 13:10:00,365.6,366.22,365.6,366.22,7143.0,319.1866,319.7279,319.1866,319.7279,7143.0
2020-07-20 13:15:00,366.4,367.37,366.33,367.34,12560.0,319.8851,320.7319,319.8239,320.7057,12560.0
2020-07-20 13:20:00,367.52,367.67,367.2,367.67,11533.0,320.8629,320.9938,320.5835,320.9938,11533.0
2020-07-20 13:25:00,367.67,367.86,367.5,367.78,10320.0,320.9938,321.1597,320.8454,321.0899,10320.0
2020-07-20 13:30:00,367.66,367.78,367.52,367.78,5070.0,320.9851,321.0899,320.8629,321.0899,5070.0
2020-07-20 13:35:00,367.82,368.41,367.69,368.1,11560.0,321.1248,321.6399,321.0113,321.3692,11560.0
2020-07-20 13:40:00,368.2,368.99,368.07,368.88,7782.0,321.4565,322.1463,321.3431,322.0502,7782.0
2020-07-20 13:45:00,368.94,368.98,368.23,368.48,5191.0,322.1026,322.1375,321.4827,321.701,5191.0
2020-07-20 13:50:00,368.4,368.53,368.25,368.53,4050.0,321.6312,321.7447,321.5002,321.7447,4050.0
2020-07-20 13:55:00,368.7,368.7,368.27,368.48,10115.0,321.8931,321.8931,321.5177,321.701,10115.0
2020-07-20 14:00:00,368.63,368.64,367.84,367.87,3900.0,321.832,321.8407,321.1423,321.1684,3900.0
2020-07-20 14:05:00,367.94,367.94,367.2,367.52,5144.0,321.2296,321.2296,320.5835,320.8629,5144.0
2020-07-20 14:10:00,367.51,367.51,366.77,367.02,6915.0,320.8541,320.8541,320.2081,320.4264,6915.0
2020-07-20 14:15:00,367.02,367.02,366.63,366.66,2231.0,320.4264,320.4264,320.0859,320.1121,2231.0
2020-07-20 14:20:00,366.44,366.85,366.28,366.43,6679.0,319.92,320.2779,319.7803,319.9113,6679.0
2020-07-20 14:25:00,366.57,367.14,366.56,367.14,8608.0,320.0335,320.5311,320.0247,320.5311,8608.0
2020-07-20 14:30:00,367.09,367.8,367.06,367.3,5048.0,320.4875,321.1073,320.4613,320.6708,5048.0
2020-07-20 14:35:00,367.44,367.44,366.9,366.93,4873.0,320.793,320.793,320.3216,320.3478,4873.0
2020-07-20 14:40:00,366.93,367.19,366.9,367.03,6248.0,320.3478,320.5748,320.3216,320.4351,6248.0
2020-07-20 14:45:00,367.1,367.32,366.82,367.29,5302.0,320.4962,320.6883,320.2517,320.6621,5302.0
2020-07-20 14:50:00,367.14,367.49,366.99,367.43,5365.0,320.5311,320.8367,320.4002,320.7843,5365.0
2020-07-20 14:55:00,367.48,368.0,367.36,367.78,16934.0,320.828,321.2819,320.7232,321.0899,16934.0
2020-07-20 15:00:00,367.68,367.98,367.16,367.16,14130.0,321.0026,321.2645,320.5486,320.5486,14130.0
2020-07-20 15:05:00,367.02,367.09,366.87,366.97,9081.0,320.4264,320.4875,320.2954,320.3827,9081.0
2020-07-20 15:10:00,366.97,367.35,366.75,367.12,21511.0,320.3827,320.7145,320.1906,320.5137,21511.0
2020-07-20 15:15:00,367.13,367.37,367.01,367.31,12364.0,320.5224,320.7319,320.4176,320.6795,12364.0
2020-07-20 15:20:00,367.28,367.75,367.28,367.73,15304.0,320.6533,321.0637,320.6533,321.0462,15304.0
2020-07-20 15:25:00,367.75,368.07,367.73,368.0,7891.0,321.0637,321.3431,321.0462,321.2819,7891.0
2020-07-20 15:30:00,368.0,368.0,367.68,367.82,11612.0,321.2819,321.2819,321.0026,321.1248,11612.0
2020-07-20 15:35:00,367.79,367.89,367.23,367.24,14366.0,321.0986,321.1859,320.6097,320.6184,14366.0
2020-07-20 15:40:00,367.26,367.36,367.05,367.1,11496.0,320.6359,320.7232,320.4525,320.4962,11496.0
2020-07-20 15:45:00,367.16,367.44,366.78,367.14,22216.0,320.5486,320.793,320.2168,320.5311,22216.0
2020-07-20 15:50:00,367.01,367.01,366.05,366.42,29787.0,320.4176,320.4176,319.5795,319.9025,29787.0
2020-07-20 15:55:00,366.45,366.88,365.58,365.58,67542.0,319.9287,320.3041,319.1692,319.1692,67542.0
2020-07-21 09:30:00,378.88,378.9,372.51,375.65,88174.0,330.7807,330.7982,325.2194,327.9608,88174.0
2020-07-21 09:35:00,375.0,375.58,371.36,372.81,58494.0,327.3933,327.8996,324.2154,325.4813,58494.0
2020-07-21 09:40:00,372.19,376.61,370.58,375.14,67192.0,324.94,328.7989,323.5344,327.5155,67192.0
2020-07-21 09:45:00,375.56,377.15,375.06,376.22,56739.0,327.8822,329.2703,327.4457,328.4584,56739.0
2020-07-21 09:50:00,376.22,377.17,375.66,376.07,45456.0,328.4584,329.2878,327.9695,328.3274,45456.0
2020-07-21 09:55:00,376.06,376.5,374.07,374.91,24612.0,328.3187,328.7029,326.5813,327.3147,24612.0
2020-07-21 10:00:00,375.28,375.28,373.89,374.47,29764.0,327.6377,327.6377,326.4242,326.9306,29764.0
2020-07-21 10:05:00,374.39,374.89,374.01,374.86,16237.0,326.8607,327.2972,326.529,327.2711,16237.0
2020-07-21 10:10:00,374.69,376.11,374.47,374.54,23685.0,327.1226,328.3624,326.9306,326.9917,23685.0
2020-07-21 10:15:00,374.62,374.62,373.61,374.02,18462.0,327.0615,327.0615,326.1797,326.5377,18462.0
2020-07-21 10:20:00,373.9,374.21,373.23,373.61,14372.0,326.4329,326.7036,325.848,326.1797,14372.0
2020-07-21 10:25:00,373.74,374.08,372.87,373.1,15524.0,326.2932,326.5901,325.5337,325.7345,15524.0
2020-07-21 10:30:00,373.11,373.2,371.71,373.19,17994.0,325.7432,325.8218,324.5209,325.8131,17994.0
2020-07-21 10:35:00,373.06,373.12,372.0,372.58,13417.0,325.6996,325.7519,324.7741,325.2805,13417.0
2020-07-21 10:40:00,372.52,372.74,371.83,372.24,17123.0,325.2281,325.4202,324.6257,324.9837,17123.0
2020-07-21 10:45:00,372.47,373.0,372.0,372.99,25334.0,325.1845,325.6472,324.7741,325.6385,25334.0
2020-07-21 10:50:00,372.99,373.12,371.18,371.22,20303.0,325.6385,325.7519,324.0582,324.0932,20303.0
2020-07-21 10:55:00,371.47,371.79,371.08,371.58,14146.0,324.3114,324.5908,323.9709,324.4075,14146.0
2020-07-21 11:00:00,371.71,372.88,371.67,372.81,16874.0,324.5209,325.5424,324.486,325.4813,16874.0
2020-07-21 11:05:00,372.89,372.92,372.42,372.77,10774.0,325.5511,325.5773,325.1408,325.4464,10774.0
2020-07-21 11:10:00,372.87,373.18,372.56,372.92,11906.0,325.5337,325.8043,325.263,325.5773,11906.0
2020-07-21 11:15:00,372.77,373.18,372.38,372.83,10806.0,325.4464,325.8043,325.1059,325.4988,10806.0
2020-07-21 11:20:00,372.86,373.25,372.68,373.13,5938.0,325.525,325.8654,325.3678,325.7607,5938.0
2020-07-21 11:25:00,373.04,374.43,372.93,374.37,16558.0,325.6821,326.8956,325.5861,326.8433,16558.0
2020-07-21 11:30:00,374.38,374.72,372.71,373.79,17588.0,326.852,327.1488,325.394,326.3369,17588.0
2020-07-21 11:35:00,373.89,375.5,373.79,374.6,17986.0,326.4242,327.8298,326.3369,327.0441,17986.0
2020-07-21 11:40:00,374.66,375.75,374.37,375.72,9445.0,327.0964,328.0481,326.8433,328.0219,9445.0
2020-07-21 11:45:00,375.75,376.22,375.31,375.39,17007.0,328.0481,328.4584,327.6639,327.7338,17007.0
2020-07-21 11:50:00,375.38,375.5,373.7,374.13,10147.0,327.725,327.8298,326.2583,326.6337,10147.0
2020-07-21 11:55:00,374.42,375.72,374.42,375.34,8657.0,326.8869,328.0219,326.8869,327.6901,8657.0
2020-07-21 12:00:00,375.43,376.4,375.43,376.4,17540.0,327.7687,328.6155,327.7687,328.6155,17540.0
2020-07-21 12:05:00,376.41,376.8,375.91,375.91,12338.0,328.6243,328.9648,328.1878,328.1878,12338.0
2020-07-21 12:10:00,375.94,376.18,375.68,375.83,11846.0,328.2139,328.4235,327.987,328.1179,11846.0
2020-07-21 12:15:00,375.8,375.99,375.45,375.76,9991.0,328.0917,328.2576,327.7862,328.0568,9991.0
2020-07-21 12:20:00,375.87,376.31,375.49,375.49,8841.0,328.1528,328.537,327.8211,327.8211,8841.0
2020-07-21 12:25:00,375.4,375.89,375.14,375.89,6682.0,327.7425,328.1703,327.5155,328.1703,6682.0
2020-07-21 12:30:00,375.75,376.52,375.6,376.44,11829.0,328.0481,328.7203,327.9171,328.6505,11829.0
2020-07-21 12:35:00,376.44,376.49,375.9,376.16,8701.0,328.6505,328.6941,328.179,328.406,8701.0
2020-07-21 12:40:00,376.24,376.48,376.05,376.24,4851.0,328.4759,328.6854,328.31,328.4759,4851.0
2020-07-21 12:45:00,376.29,376.38,376.01,376.19,5797.0,328.5195,328.5981,328.2751,328.4322,5797.0
2020-07-21 12:50:00,376.21,376.25,375.73,375.91,5965.0,328.4497,328.4846,328.0306,328.1878,5965.0
2020-07-21 12:55:00,376.0,376.36,375.94,375.94,6065.0,328.2663,328.5806,328.2139,328.2139,6065.0
2020-07-21 13:00:00,375.93,376.3,375.92,376.2,5515.0,328.2052,328.5282,328.1965,328.4409,5515.0
2020-07-21 13:05:00,376.26,376.71,376.1,376.13,16239.0,328.4933,328.8862,328.3536,328.3798,16239.0
2020-07-21 13:10:00,376.12,376.15,375.83,376.02,7539.0,328.3711,328.3973,328.1179,328.2838,7539.0
2020-07-21 13:15:00,376.07,376.72,375.82,376.65,10622.0,328.3274,328.8949,328.1092,328.8338,10622.0
2020-07-21 13:20:00,376.68,376.7,376.34,376.35,6335.0,328.86,328.8775,328.5632,328.5719,6335.0
2020-07-21 13:25:00,376.33,376.5,376.04,376.04,10387.0,328.5544,328.7029,328.3012,328.3012,10387.0
2020-07-21 13:30:00,375.95,376.02,375.72,375.74,7934.0,328.2227,328.2838,328.0219,328.0393,7934.0
2020-07-21 13:35:00,375.7,376.52,375.63,376.33,4213.0,328.0044,328.7203,327.9433,328.5544,4213.0
2020-07-21 13:40:00,376.31,376.46,375.97,375.97,7538.0,328.537,328.6679,328.2401,328.2401,7538.0
2020-07-21 13:45:00,375.98,376.17,375.77,376.17,7685.0,328.2489,328.4147,328.0655,328.4147,7685.0
2020-07-21 13:50:00,376.19,376.28,374.67,374.67,9761.0,328.4322,328.5108,327.1052,327.1052,9761.0
2020-07-21 13:55:00,374.61,375.39,374.6,375.07,12348.0,327.0528,327.7338,327.0441,327.4544,12348.0
2020-07-21 14:00:00,375.16,375.99,375.15,375.81,3728.0,327.533,328.2576,327.5242,328.1004,3728.0
2020-07-21 14:05:00,375.77,375.77,375.11,375.27,14807.0,328.0655,328.0655,327.4893,327.629,14807.0
2020-07-21 14:10:00,375.26,375.27,374.94,375.11,8300.0,327.6203,327.629,327.3409,327.4893,8300.0
2020-07-21 14:15:00,375.09,375.12,374.82,374.87,7576.0,327.4719,327.498,327.2361,327.2798,7576.0
2020-07-21 14:20:00,374.95,375.76,374.94,375.76,9110.0,327.3496,328.0568,327.3409,328.0568,9110.0
2020-07-21 14:25:00,375.81,376.01,375.44,375.92,7749.0,328.1004,328.2751,327.7774,328.1965,7749.0
2020-07-21 14:30:00,375.86,375.93,375.36,375.8,10210.0,328.1441,328.2052,327.7076,328.0917,10210.0
2020-07-21 14:35:00,375.83,376.46,375.76,376.31,11821.0,328.1179,328.6679,328.0568,328.537,11821.0
2020-07-21 14:40:00,376.41,376.88,376.41,376.58,18396.0,328.6243,329.0346,328.6243,328.7727,18396.0
2020-07-21 14:45:00,376.6,376.67,376.24,376.36,7159.0,328.7902,328.8513,328.4759,328.5806,7159.0
2020-07-21 14:50:00,376.37,376.42,376.1,376.22,8181.0,328.5894,328.633,328.3536,328.4584,8181.0
2020-07-21 14:55:00,376.22,376.39,376.0,376.05,9580.0,328.4584,328.6068,328.2663,328.31,9580.0
2020-07-21 15:00:00,375.96,376.13,375.78,375.89,5822.0,328.2314,328.3798,328.0743,328.1703,5822.0
2020-07-21 15:05:00,375.96,376.1,375.62,375.72,11342.0,328.2314,328.3536,327.9346,328.0219,11342.0
2020-07-21 15:10:00,375.77,375.82,375.51,375.51,5912.0,328.0655,328.1092,327.8385,327.8385,5912.0
2020-07-21 15:15:00,375.4,375.4,374.87,375.03,13718.0,327.7425,327.7425,327.2798,327.4195,13718.0
2020-07-21 15:20:00,375.06,375.42,374.9,375.08,8820.0,327.4457,327.76,327.306,327.4631,8820.0
2020-07-21 15:25:00,375.11,375.28,374.74,374.81,11693.0,327.4893,327.6377,327.1663,327.2274,11693.0
2020-07-21 15:30:00,374.81,375.08,374.52,374.68,11292.0,327.2274,327.4631,326.9742,327.1139,11292.0
2020-07-21 15:35:00,374.76,375.05,374.56,374.56,18528.0,327.1837,327.4369,327.0091,327.0091,18528.0
2020-07-21 15:40:00,374.56,375.39,374.55,375.26,13201.0,327.0091,327.7338,327.0004,327.6203,13201.0
2020-07-21 15:45:00,375.2,376.09,375.19,376.08,24269.0,327.5679,328.3449,327.5592,328.3362,24269.0
2020-07-21 15:50:00,375.99,375.99,374.78,375.22,30619.0,328.2576,328.2576,327.2012,327.5853,30619.0
2020-07-21 15:55:00,375.34,375.34,374.42,375.12,47155.0,327.6901,327.6901,326.8869,327.498,47155.0
2020-07-22 09:30:00,376.71,378.0,375.61,376.59,44973.0,328.8862,330.0124,327.9258,328.7814,44973.0
2020-07-22 09:35:00,376.98,379.66,376.82,379.12,38686.0,329.1219,331.4617,328.9822,330.9902,38686.0
2020-07-22 09:40:00,379.13,380.62,379.13,380.27,41138.0,330.999,332.2998,330.999,331.9942,41138.0
2020-07-22 09:45:00,380.28,381.04,379.7,379.71,29322.0,332.003,332.6665,331.4966,331.5053,29322.0
2020-07-22 09:50:00,379.61,381.1,379.51,379.76,13826.0,331.418,332.7189,331.3307,331.549,13826.0
2020-07-22 09:55:00,379.83,380.12,379.5,379.79,15976.0,331.6101,331.8633,331.322,331.5752,15976.0
2020-07-22 10:00:00,379.91,380.67,379.69,380.03,26431.0,331.6799,332.3435,331.4879,331.7847,26431.0
2020-07-22 10:05:00,380.0,380.56,378.95,380.48,26776.0,331.7585,332.2474,330.8418,332.1776,26776.0
2020-07-22 10:10:00,380.68,380.94,380.33,380.91,10379.0,332.3522,332.5792,332.0466,332.553,10379.0
2020-07-22 10:15:00,380.81,382.13,380.34,381.8,14852.0,332.4657,333.6181,332.0554,333.33,14852.0
2020-07-22 10:20:00,381.71,382.38,381.16,381.37,24199.0,333.2514,333.8364,332.7713,332.9546,24199.0
2020-07-22 10:25:00,381.2,381.87,380.5,380.93,16367.0,332.8062,333.3911,332.195,332.5705,16367.0
2020-07-22 10:30:00,381.18,382.28,380.88,381.87,11600.0,332.7887,333.7491,332.5268,333.3911,11600.0
2020-07-22 10:35:00,381.87,382.9,381.13,382.69,15785.0,333.3911,334.2904,332.7451,334.107,15785.0
2020-07-22 10:40:00,382.68,384.34,382.68,383.61,18437.0,334.0983,335.5476,334.0983,334.9102,18437.0
2020-07-22 10:45:00,383.63,384.16,383.44,383.71,8652.0,334.9277,335.3904,334.7618,334.9975,8652.0
2020-07-22 10:50:00,383.57,384.82,383.41,384.82,19607.0,334.8753,335.9666,334.7356,335.9666,19607.0
2020-07-22 10:55:00,384.78,387.57,384.77,386.61,49487.0,335.9317,338.3675,335.923,337.5294,49487.0
2020-07-22 11:00:00,386.41,387.28,384.96,385.44,19602.0,337.3548,338.1143,336.0888,336.5079,19602.0
2020-07-22 11:05:00,385.42,386.01,384.8,384.8,10934.0,336.4904,337.0055,335.9492,335.9492,10934.0
2020-07-22 11:10:00,384.8,385.34,384.41,384.68,8852.0,335.9492,336.4206,335.6087,335.8444,8852.0
2020-07-22 11:15:00,384.55,385.61,384.55,385.2,11138.0,335.7309,336.6563,335.7309,336.2984,11138.0
2020-07-22 11:20:00,385.12,385.62,385.03,385.6,4331.0,336.2285,336.6651,336.15,336.6476,4331.0
2020-07-22 11:25:00,385.75,385.78,384.94,385.28,18452.0,336.7786,336.8047,336.0714,336.3682,18452.0
2020-07-22 11:30:00,385.27,385.3,384.44,384.65,4097.0,336.3595,336.3857,335.6349,335.8182,4097.0
2020-07-22 11:35:00,384.62,385.15,384.62,384.84,8402.0,335.792,336.2547,335.792,335.9841,8402.0
2020-07-22 11:40:00,384.86,385.21,384.86,384.86,7079.0,336.0015,336.3071,336.0015,336.0015,7079.0
2020-07-22 11:45:00,384.94,385.57,384.77,385.56,8092.0,336.0714,336.6214,335.923,336.6127,8092.0
2020-07-22 11:50:00,385.59,386.05,385.47,386.05,7575.0,336.6389,337.0405,336.5341,337.0405,7575.0
2020-07-22 11:55:00,386.08,386.81,386.03,386.51,8825.0,337.0667,337.704,337.023,337.4421,8825.0
2020-07-22 12:00:00,386.69,386.92,386.42,386.85,15099.0,337.5992,337.8,337.3635,337.7389,15099.0
2020-07-22 12:05:00,387.0,387.16,386.81,387.11,10165.0,337.8699,338.0096,337.704,337.9659,10165.0
2020-07-22 12:10:00,387.06,387.17,386.73,387.04,8960.0,337.9222,338.0183,337.6341,337.9048,8960.0
2020-07-22 12:15:00,387.21,387.4,386.89,387.07,13611.0,338.0532,338.2191,337.7738,337.931,13611.0
2020-07-22 12:20:00,386.95,387.45,386.92,387.27,7625.0,337.8262,338.2627,337.8,338.1056,7625.0
2020-07-22 12:25:00,387.47,388.3,387.47,387.89,32170.0,338.2802,339.0048,338.2802,338.6469,32170.0
2020-07-22 12:30:00,388.07,388.7,387.86,388.53,16133.0,338.804,339.354,338.6207,339.2056,16133.0
2020-07-22 12:35:00,388.54,388.67,388.02,388.2,12774.0,339.2144,339.3279,338.7604,338.9175,12774.0
2020-07-22 12:40:00,388.41,389.59,388.29,389.19,25153.0,339.1009,340.1311,338.9961,339.7818,25153.0
2020-07-22 12:45:00,389.21,390.58,388.76,390.51,48298.0,339.7993,340.9954,339.4064,340.9343,48298.0
2020-07-22 12:50:00,390.66,390.77,389.92,390.02,20763.0,341.0652,341.1613,340.4192,340.5065,20763.0
2020-07-22 12:55:00,390.13,390.83,390.01,390.72,11332.0,340.6025,341.2136,340.4977,341.1176,11332.0
2020-07-22 13:00:00,390.72,391.91,390.64,391.19,31545.0,341.1176,342.1565,341.0478,341.5279,31545.0
2020-07-22 13:05:00,391.35,393.53,391.23,392.62,70520.0,341.6676,343.5709,341.5629,342.7764,70520.0
2020-07-22 13:10:00,392.75,393.1,391.99,392.5,31275.0,342.8899,343.1955,342.2264,342.6716,31275.0
2020-07-22 13:15:00,392.5,392.68,392.21,392.22,8157.0,342.6716,342.8288,342.4184,342.4272,8157.0
2020-07-22 13:20:00,392.34,392.69,391.68,391.75,11100.0,342.5319,342.8375,341.9557,342.0168,11100.0
2020-07-22 13:25:00,391.72,391.76,391.36,391.52,17300.0,341.9907,342.0256,341.6764,341.816,17300.0
2020-07-22 13:30:00,391.34,392.72,391.17,392.53,14441.0,341.6589,342.8637,341.5105,342.6978,14441.0
2020-07-22 13:35:00,392.4,393.05,392.06,392.79,25680.0,342.5843,343.1518,342.2875,342.9248,25680.0
2020-07-22 13:40:00,392.56,392.98,392.16,392.26,12964.0,342.724,343.0907,342.3748,342.4621,12964.0
2020-07-22 13:45:00,392.32,392.32,391.88,391.92,8437.0,342.5145,342.5145,342.1303,342.1653,8437.0
2020-07-22 13:50:00,391.84,392.3,391.23,391.53,19896.0,342.0954,342.497,341.5629,341.8248,19896.0
2020-07-22 13:55:00,391.43,391.43,390.21,390.66,19082.0,341.7375,341.7375,340.6724,341.0652,19082.0
2020-07-22 14:00:00,390.55,391.63,390.54,391.59,14322.0,340.9692,341.9121,340.9605,341.8772,14322.0
2020-07-22 14:05:00,391.46,391.77,391.18,391.56,7633.0,341.7637,342.0343,341.5192,341.851,7633.0
2020-07-22 14:10:00,391.68,392.74,391.68,392.64,5561.0,341.9557,342.8812,341.9557,342.7939,5561.0
2020-07-22 14:15:00,392.74,393.32,392.55,393.3,17225.0,342.8812,343.3875,342.7153,343.3701,17225.0
2020-07-22 14:20:00,393.2,393.76,392.4,393.68,28379.0,343.2828,343.7717,342.5843,343.7018,28379.0
2020-07-22 14:25:00,393.66,393.67,392.72,392.93,11662.0,343.6844,343.6931,342.8637,343.047,11662.0
2020-07-22 14:30:00,392.83,393.72,392.7,393.53,11564.0,342.9597,343.7368,342.8462,343.5709,11564.0
2020-07-22 14:35:00,393.55,393.69,393.29,393.48,11419.0,343.5883,343.7106,343.3613,343.5272,11419.0
2020-07-22 14:40:00,393.5,393.9,393.49,393.68,20373.0,343.5447,343.8939,343.536,343.7018,20373.0
2020-07-22 14:45:00,393.58,393.87,393.49,393.76,13249.0,343.6145,343.8677,343.536,343.7717,13249.0
2020-07-22 14:50:00,393.75,394.58,393.5,394.16,18417.0,343.7629,344.4876,343.5447,344.1209,18417.0
2020-07-22 14:55:00,394.1,394.52,393.81,394.3,17313.0,344.0685,344.4352,343.8153,344.2431,17313.0
2020-07-22 15:00:00,394.37,394.38,393.54,393.74,12498.0,344.3042,344.313,343.5796,343.7542,12498.0
2020-07-22 15:05:00,393.78,394.38,393.76,393.95,13850.0,343.7891,344.313,343.7717,343.9376,13850.0
2020-07-22 15:10:00,394.01,394.49,394.01,394.41,12730.0,343.9899,344.409,343.9899,344.3392,12730.0
2020-07-22 15:15:00,394.47,394.48,393.91,393.94,14803.0,344.3915,344.4003,343.9026,343.9288,14803.0
2020-07-22 15:20:00,393.91,394.11,393.48,393.82,17191.0,343.9026,344.0772,343.5272,343.8241,17191.0
2020-07-22 15:25:00,393.94,394.14,393.61,394.02,18090.0,343.9288,344.1034,343.6407,343.9987,18090.0
2020-07-22 15:30:00,394.04,394.1,393.63,393.67,22088.0,344.0161,344.0685,343.6582,343.6931,22088.0
2020-07-22 15:35:00,393.69,393.69,392.78,393.25,29166.0,343.7106,343.7106,342.9161,343.3264,29166.0
2020-07-22 15:40:00,393.28,394.39,392.74,393.93,39991.0,343.3526,344.3217,342.8812,343.9201,39991.0
2020-07-22 15:45:00,393.93,394.67,393.66,394.34,32354.0,343.9201,344.5661,343.6844,344.278,32354.0
2020-07-22 15:50:00,394.29,394.45,393.96,394.19,29710.0,344.2344,344.3741,343.9463,344.1471,29710.0
2020-07-22 15:55:00,394.17,394.36,393.77,394.21,65159.0,344.1296,344.2955,343.7804,344.1645,65159.0
2020-07-23 09:30:00,393.77,394.15,392.0,392.76,63557.0,343.7804,344.1122,342.2351,342.8986,63557.0
2020-07-23 09:35:00,393.28,393.57,392.03,392.94,25336.0,343.3526,343.6058,342.2613,343.0558,25336.0
2020-07-23 09:40:00,392.7,393.1,390.21,390.8,27879.0,342.8462,343.1955,340.6724,341.1874,27879.0
2020-07-23 09:45:00,390.79,391.46,390.28,390.78,31503.0,341.1787,341.7637,340.7335,341.17,31503.0
2020-07-23 09:50:00,390.68,391.26,390.33,391.07,14019.0,341.0827,341.5891,340.7771,341.4232,14019.0
2020-07-23 09:55:00,391.18,392.43,390.68,392.08,22321.0,341.5192,342.6105,341.0827,342.305,22321.0
2020-07-23 10:00:00,392.22,392.99,392.14,392.6,16354.0,342.4272,343.0994,342.3573,342.7589,16354.0
2020-07-23 10:05:00,392.85,392.85,392.04,392.04,12985.0,342.9772,342.9772,342.27,342.27,12985.0
2020-07-23 10:10:00,392.01,392.01,389.32,390.41,25775.0,342.2438,342.2438,339.8953,340.847,25775.0
2020-07-23 10:15:00,390.26,390.39,389.55,389.89,9226.0,340.716,340.8295,340.0961,340.393,9226.0
2020-07-23 10:20:00,390.04,390.95,389.55,390.79,10820.0,340.5239,341.3184,340.0961,341.1787,10820.0
2020-07-23 10:25:00,390.73,391.18,390.2,390.6,6746.0,341.1263,341.5192,340.6636,341.0128,6746.0
2020-07-23 10:30:00,390.69,391.6,390.69,391.0,5577.0,341.0914,341.8859,341.0914,341.3621,5577.0
2020-07-23 10:35:00,390.8,390.98,390.22,390.93,10059.0,341.1874,341.3446,340.6811,341.3009,10059.0
2020-07-23 10:40:00,390.96,391.47,390.36,391.07,9119.0,341.3271,341.7724,340.8033,341.4232,9119.0
2020-07-23 10:45:00,390.92,391.1,390.2,390.63,10264.0,341.2922,341.4494,340.6636,341.039,10264.0
2020-07-23 10:50:00,390.72,391.18,390.5,390.51,5448.0,341.1176,341.5192,340.9255,340.9343,5448.0
2020-07-23 10:55:00,390.53,390.75,389.6,389.73,9949.0,340.9517,341.1438,340.1398,340.2533,9949.0
2020-07-23 11:00:00,389.89,390.39,389.61,389.86,9604.0,340.393,340.8295,340.1485,340.3668,9604.0
2020-07-23 11:05:00,389.95,390.5,389.63,390.5,4374.0,340.4454,340.9255,340.166,340.9255,4374.0
2020-07-23 11:10:00,390.65,391.07,390.41,391.07,7100.0,341.0565,341.4232,340.847,341.4232,7100.0
2020-07-23 11:15:00,391.09,391.09,390.42,390.73,5907.0,341.4406,341.4406,340.8557,341.1263,5907.0
2020-07-23 11:20:00,390.75,391.56,390.75,391.44,14171.0,341.1438,341.851,341.1438,341.7462,14171.0
2020-07-23 11:25:00,391.48,391.49,390.95,391.49,8193.0,341.7811,341.7899,341.3184,341.7899,8193.0
2020-07-23 11:30:00,391.48,392.08,391.14,392.08,7756.0,341.7811,342.305,341.4843,342.305,7756.0
2020-07-23 11:35:00,391.99,392.05,391.08,391.41,10699.0,342.2264,342.2788,341.4319,341.72,10699.0
2020-07-23 11:40:00,391.5,391.5,390.5,390.56,7526.0,341.7986,341.7986,340.9255,340.9779,7526.0
2020-07-23 11:45:00,390.67,391.1,390.67,391.05,8238.0,341.074,341.4494,341.074,341.4057,8238.0
2020-07-23 11:50:00,391.06,391.42,390.95,391.14,7445.0,341.4144,341.7287,341.3184,341.4843,7445.0
2020-07-23 11:55:00,391.19,391.25,390.86,391.06,5256.0,341.5279,341.5803,341.2398,341.4144,5256.0
2020-07-23 12:00:00,391.03,391.18,390.86,390.91,7944.0,341.3883,341.5192,341.2398,341.2835,7944.0
2020-07-23 12:05:00,390.91,391.12,389.87,389.87,10299.0,341.2835,341.4668,340.3755,340.3755,10299.0
2020-07-23 12:10:00,389.93,390.93,389.92,390.87,6790.0,340.4279,341.3009,340.4192,341.2486,6790.0
2020-07-23 12:15:00,390.79,391.15,390.79,390.89,5758.0,341.1787,341.493,341.1787,341.266,5758.0
2020-07-23 12:20:00,391.09,391.18,390.8,390.98,5840.0,341.4406,341.5192,341.1874,341.3446,5840.0
2020-07-23 12:25:00,391.09,391.41,390.9,391.24,11601.0,341.4406,341.72,341.2748,341.5716,11601.0
2020-07-23 12:30:00,391.22,391.66,391.02,391.66,6866.0,341.5541,341.9383,341.3795,341.9383,6866.0
2020-07-23 12:35:00,391.69,392.19,391.36,392.09,6861.0,341.9645,342.401,341.6764,342.3137,6861.0
2020-07-23 12:40:00,391.93,392.18,391.65,391.65,6205.0,342.174,342.3923,341.9295,341.9295,6205.0
2020-07-23 12:45:00,391.84,391.85,390.93,390.93,6952.0,342.0954,342.1042,341.3009,341.3009,6952.0
2020-07-23 12:50:00,391.09,391.23,390.91,391.02,11424.0,341.4406,341.5629,341.2835,341.3795,11424.0
2020-07-23 12:55:00,390.92,391.27,390.84,390.94,9176.0,341.2922,341.5978,341.2224,341.3097,9176.0
2020-07-23 13:00:00,391.03,391.2,390.96,391.17,3700.0,341.3883,341.5367,341.3271,341.5105,3700.0
2020-07-23 13:05:00,391.25,391.39,390.89,391.01,3919.0,341.5803,341.7025,341.266,341.3708,3919.0
2020-07-23 13:10:00,391.09,391.37,390.95,391.13,5773.0,341.4406,341.6851,341.3184,341.4756,5773.0
2020-07-23 13:15:00,391.03,391.14,390.84,390.99,8391.0,341.3883,341.4843,341.2224,341.3533,8391.0
2020-07-23 13:20:00,391.03,391.41,391.01,391.35,5233.0,341.3883,341.72,341.3708,341.6676,5233.0
2020-07-23 13:25:00,391.47,391.88,391.35,391.54,15080.0,341.7724,342.1303,341.6676,341.8335,15080.0
2020-07-23 13:30:00,391.59,391.94,391.32,391.76,5983.0,341.8772,342.1827,341.6414,342.0256,5983.0
2020-07-23 13:35:00,391.53,392.1,391.46,392.1,17360.0,341.8248,342.3224,341.7637,342.3224,17360.0
2020-07-23 13:40:00,392.11,392.3,391.23,391.53,8925.0,342.3311,342.497,341.5629,341.8248,8925.0
2020-07-23 13:45:00,391.62,392.25,391.39,392.04,7177.0,341.9033,342.4534,341.7025,342.27,7177.0
2020-07-23 13:50:00,392.13,392.14,391.43,391.52,17069.0,342.3486,342.3573,341.7375,341.816,17069.0
2020-07-23 13:55:00,391.38,391.38,390.96,391.28,6853.0,341.6938,341.6938,341.3271,341.6065,6853.0
2020-07-23 14:00:00,391.27,391.47,390.51,390.86,6927.0,341.5978,341.7724,340.9343,341.2398,6927.0
2020-07-23 14:05:00,390.97,391.08,390.36,390.41,4735.0,341.3359,341.4319,340.8033,340.847,4735.0
2020-07-23 14:10:00,390.33,390.33,388.26,388.26,35375.0,340.7771,340.7771,338.9699,338.9699,35375.0
2020-07-23 14:15:00,388.25,388.35,387.7,388.14,14260.0,338.9612,339.0485,338.481,338.8651,14260.0
2020-07-23 14:20:00,388.31,388.61,387.89,388.38,6180.0,339.0136,339.2755,338.6469,339.0747,6180.0
2020-07-23 14:25:00,388.52,388.94,387.58,387.87,9445.0,339.1969,339.5636,338.3762,338.6294,9445.0
2020-07-23 14:30:00,387.88,388.37,387.67,388.26,7951.0,338.6381,339.0659,338.4548,338.9699,7951.0
2020-07-23 14:35:00,388.45,388.45,387.39,387.58,8247.0,339.1358,339.1358,338.2104,338.3762,8247.0
2020-07-23 14:40:00,387.37,388.14,387.37,387.57,4205.0,338.1929,338.8651,338.1929,338.3675,4205.0
2020-07-23 14:45:00,387.55,387.87,387.21,387.6,4371.0,338.35,338.6294,338.0532,338.3937,4371.0
2020-07-23 14:50:00,387.8,388.1,387.61,388.04,5869.0,338.5683,338.8302,338.4024,338.7778,5869.0
2020-07-23 14:55:00,387.79,388.42,387.75,388.37,6244.0,338.5596,339.1096,338.5247,339.0659,6244.0
2020-07-23 15:00:00,388.31,388.61,387.9,388.15,4716.0,339.0136,339.2755,338.6556,338.8739,4716.0
2020-07-23 15:05:00,388.28,388.28,387.53,387.62,5366.0,338.9874,338.9874,338.3326,338.4112,5366.0
2020-07-23 15:10:00,387.32,387.83,386.76,387.49,11925.0,338.1492,338.5945,337.6603,338.2977,11925.0
2020-07-23 15:15:00,387.34,387.62,387.09,387.09,5996.0,338.1667,338.4112,337.9484,337.9484,5996.0
2020-07-23 15:20:00,387.22,387.29,386.28,386.5,14522.0,338.0619,338.123,337.2413,337.4333,14522.0
2020-07-23 15:25:00,386.3,386.62,386.06,386.23,10711.0,337.2587,337.5381,337.0492,337.1976,10711.0
2020-07-23 15:30:00,386.15,387.11,385.71,387.11,12576.0,337.1278,337.9659,336.7436,337.9659,12576.0
2020-07-23 15:35:00,387.03,387.29,386.3,387.1,15265.0,337.8961,338.123,337.2587,337.9572,15265.0
2020-07-23 15:40:00,386.93,387.81,386.58,387.61,18371.0,337.8088,338.577,337.5032,338.4024,18371.0
2020-07-23 15:45:00,387.53,387.79,387.19,387.55,12352.0,338.3326,338.5596,338.0357,338.35,12352.0
2020-07-23 15:50:00,387.35,387.35,386.18,387.2,19794.0,338.1754,338.1754,337.154,338.0445,19794.0
2020-07-23 15:55:00,387.12,387.91,387.04,387.78,42116.0,337.9746,338.6643,337.9048,338.5508,42116.0
2020-07-24 09:30:00,388.0,391.22,388.0,391.22,47868.0,338.7429,341.5541,338.7429,341.5541,47868.0
2020-07-24 09:35:00,390.62,392.42,390.1,392.27,21600.0,341.0303,342.6018,340.5763,342.4708,21600.0
2020-07-24 09:40:00,392.29,393.49,391.85,392.63,19288.0,342.4883,343.536,342.1042,342.7851,19288.0
2020-07-24 09:45:00,392.37,392.41,391.54,391.79,12540.0,342.5581,342.5931,341.8335,342.0518,12540.0
2020-07-24 09:50:00,391.96,392.21,390.27,390.36,14731.0,342.2002,342.4184,340.7247,340.8033,14731.0
2020-07-24 09:55:00,390.46,391.64,390.36,390.72,7169.0,340.8906,341.9208,340.8033,341.1176,7169.0
2020-07-24 10:00:00,390.9,390.9,388.99,389.39,11017.0,341.2748,341.2748,339.6072,339.9565,11017.0
2020-07-24 10:05:00,389.06,389.52,388.05,389.23,8046.0,339.6683,340.0699,338.7866,339.8168,8046.0
2020-07-24 10:10:00,388.92,389.46,388.92,389.46,5800.0,339.5461,340.0176,339.5461,340.0176,5800.0
2020-07-24 10:15:00,389.69,389.82,388.59,388.88,9053.0,340.2184,340.3319,339.258,339.5112,9053.0
2020-07-24 10:20:00,388.85,389.51,388.85,389.06,5208.0,339.485,340.0612,339.485,339.6683,5208.0
2020-07-24 10:25:00,389.19,389.48,388.48,388.69,13079.0,339.7818,340.035,339.162,339.3453,13079.0
2020-07-24 10:30:00,388.41,388.81,388.02,388.75,13170.0,339.1009,339.4501,338.7604,339.3977,13170.0
2020-07-24 10:35:00,388.69,388.97,388.13,388.58,9092.0,339.3453,339.5898,338.8564,339.2493,9092.0
2020-07-24 10:40:00,388.54,389.11,388.54,388.9,15470.0,339.2144,339.712,339.2144,339.5287,15470.0
2020-07-24 10:45:00,388.93,389.14,388.4,389.07,9284.0,339.5548,339.7382,339.0921,339.6771,9284.0
2020-07-24 10:50:00,389.17,389.29,388.88,389.05,10752.0,339.7644,339.8691,339.5112,339.6596,10752.0
2020-07-24 10:55:00,388.95,389.36,388.39,389.17,23854.0,339.5723,339.9303,339.0834,339.7644,23854.0
2020-07-24 11:00:00,389.09,389.12,388.7,388.95,6142.0,339.6945,339.7207,339.354,339.5723,6142.0
2020-07-24 11:05:00,388.87,389.06,388.27,389.06,13290.0,339.5025,339.6683,338.9786,339.6683,13290.0
2020-07-24 11:10:00,388.83,388.93,388.35,388.35,3504.0,339.4675,339.5548,339.0485,339.0485,3504.0
2020-07-24 11:15:00,388.27,388.8,388.18,388.71,6561.0,338.9786,339.4414,338.9001,339.3628,6561.0
2020-07-24 11:20:00,388.61,388.69,388.38,388.5,9811.0,339.2755,339.3453,339.0747,339.1794,9811.0
2020-07-24 11:25:00,388.25,388.33,387.7,387.7,7845.0,338.9612,339.031,338.481,338.481,7845.0
2020-07-24 11:30:00,387.52,387.67,386.26,386.26,4950.0,338.3238,338.4548,337.2238,337.2238,4950.0
2020-07-24 11:35:00,386.33,386.95,386.21,386.22,5315.0,337.2849,337.8262,337.1802,337.1889,5315.0
2020-07-24 11:40:00,386.17,386.75,386.03,386.53,5983.0,337.1452,337.6516,337.023,337.4595,5983.0
2020-07-24 11:45:00,386.49,386.59,386.13,386.2,6185.0,337.4246,337.5119,337.1103,337.1714,6185.0
2020-07-24 11:50:00,386.21,386.4,386.13,386.25,3483.0,337.1802,337.346,337.1103,337.2151,3483.0
2020-07-24 11:55:00,386.34,386.34,385.61,385.78,6894.0,337.2937,337.2937,336.6563,336.8047,6894.0
2020-07-24 12:00:00,385.9,386.04,385.14,385.19,3600.0,336.9095,337.0317,336.246,336.2896,3600.0
2020-07-24 12:05:00,385.17,385.27,384.52,384.75,10290.0,336.2722,336.3595,335.7047,335.9055,10290.0
2020-07-24 12:10:00,384.84,385.41,384.77,385.41,4267.0,335.9841,336.4817,335.923,336.4817,4267.0
2020-07-24 12:15:00,385.37,385.52,385.19,385.19,2093.0,336.4468,336.5778,336.2896,336.2896,2093.0
2020-07-24 12:20:00,385.24,385.61,385.24,385.52,4234.0,336.3333,336.6563,336.3333,336.5778,4234.0
2020-07-24 12:25:00,385.61,385.61,385.21,385.21,2950.0,336.6563,336.6563,336.3071,336.3071,2950.0
2020-07-24 12:30:00,385.28,385.51,385.11,385.17,6303.0,336.3682,336.569,336.2198,336.2722,6303.0
2020-07-24 12:35:00,385.26,385.61,385.23,385.5,2569.0,336.3508,336.6563,336.3246,336.5603,2569.0
2020-07-24 12:40:00,385.44,385.44,385.2,385.3,1200.0,336.5079,336.5079,336.2984,336.3857,1200.0
2020-07-24 12:45:00,385.19,385.2,384.91,384.92,1900.0,336.2896,336.2984,336.0452,336.0539,1900.0
2020-07-24 12:50:00,384.96,385.28,384.95,385.18,4454.0,336.0888,336.3682,336.0801,336.2809,4454.0
2020-07-24 12:55:00,384.9,385.18,384.76,385.17,2712.0,336.0365,336.2809,335.9142,336.2722,2712.0
2020-07-24 13:00:00,385.12,385.6,385.06,385.5,1903.0,336.2285,336.6476,336.1761,336.5603,1903.0
2020-07-24 13:05:00,385.36,385.38,384.81,385.13,9552.0,336.4381,336.4555,335.9579,336.2373,9552.0
2020-07-24 13:10:00,385.11,385.2,384.68,384.72,4113.0,336.2198,336.2984,335.8444,335.8793,4113.0
2020-07-24 13:15:00,384.78,384.97,384.71,384.9,7009.0,335.9317,336.0976,335.8706,336.0365,7009.0
2020-07-24 13:20:00,384.9,385.06,384.84,385.06,6800.0,336.0365,336.1761,335.9841,336.1761,6800.0
2020-07-24 13:25:00,385.14,385.46,385.1,385.38,6829.0,336.246,336.5254,336.2111,336.4555,6829.0
2020-07-24 13:30:00,385.31,385.42,384.99,385.15,4530.0,336.3944,336.4904,336.115,336.2547,4530.0
2020-07-24 13:35:00,385.31,385.4,384.99,385.0,7973.0,336.3944,336.473,336.115,336.1238,7973.0
2020-07-24 13:40:00,384.89,385.0,384.72,385.0,5781.0,336.0277,336.1238,335.8793,336.1238,5781.0
2020-07-24 13:45:00,385.04,385.69,385.03,385.35,4925.0,336.1587,336.7262,336.15,336.4293,4925.0
2020-07-24 13:50:00,385.38,385.57,385.21,385.57,4652.0,336.4555,336.6214,336.3071,336.6214,4652.0
2020-07-24 13:55:00,385.4,385.45,385.26,385.26,811.0,336.473,336.5166,336.3508,336.3508,811.0
2020-07-24 14:00:00,385.31,385.68,385.31,385.61,4146.0,336.3944,336.7174,336.3944,336.6563,4146.0
2020-07-24 14:05:00,385.5,385.7,385.4,385.59,2702.0,336.5603,336.7349,336.473,336.6389,2702.0
2020-07-24 14:10:00,385.49,385.6,384.78,384.8,3807.0,336.5516,336.6476,335.9317,335.9492,3807.0
2020-07-24 14:15:00,384.79,385.16,384.75,385.09,8817.0,335.9404,336.2635,335.9055,336.2023,8817.0
2020-07-24 14:20:00,385.03,385.28,385.03,385.17,3151.0,336.15,336.3682,336.15,336.2722,3151.0
2020-07-24 14:25:00,385.26,385.39,385.12,385.36,3402.0,336.3508,336.4643,336.2285,336.4381,3402.0
2020-07-24 14:30:00,385.3,385.38,384.92,385.31,7036.0,336.3857,336.4555,336.0539,336.3944,7036.0
2020-07-24 14:35:00,385.22,385.43,385.11,385.43,4200.0,336.3158,336.4992,336.2198,336.4992,4200.0
2020-07-24 14:40:00,385.5,385.92,385.39,385.45,3935.0,336.5603,336.927,336.4643,336.5166,3935.0
2020-07-24 14:45:00,385.43,385.43,385.18,385.36,2329.0,336.4992,336.4992,336.2809,336.4381,2329.0
2020-07-24 14:50:00,385.18,385.26,384.82,384.86,4106.0,336.2809,336.3508,335.9666,336.0015,4106.0
2020-07-24 14:55:00,384.86,385.13,384.86,385.1,14125.0,336.0015,336.2373,336.0015,336.2111,14125.0
2020-07-24 15:00:00,384.96,384.96,384.23,384.37,7856.0,336.0888,336.0888,335.4515,335.5737,7856.0
2020-07-24 15:05:00,384.26,385.03,384.18,385.03,6115.0,335.4777,336.15,335.4079,336.15,6115.0
2020-07-24 15:10:00,385.09,385.51,385.01,385.38,6193.0,336.2023,336.569,336.1325,336.4555,6193.0
2020-07-24 15:15:00,385.35,385.37,384.01,384.13,13816.0,336.4293,336.4468,335.2594,335.3642,13816.0
2020-07-24 15:20:00,384.17,384.52,384.12,384.24,8819.0,335.3991,335.7047,335.3555,335.4602,8819.0
2020-07-24 15:25:00,384.16,384.46,383.82,384.04,23229.0,335.3904,335.6523,335.0936,335.2856,23229.0
2020-07-24 15:30:00,384.03,384.31,383.62,383.63,6627.0,335.2769,335.5214,334.919,334.9277,6627.0
2020-07-24 15:35:00,383.67,384.93,383.61,384.9,8653.0,334.9626,336.0627,334.9102,336.0365,8653.0
2020-07-24 15:40:00,385.07,385.4,384.83,384.98,7034.0,336.1849,336.473,335.9753,336.1063,7034.0
2020-07-24 15:45:00,385.07,385.46,384.98,385.11,18032.0,336.1849,336.5254,336.1063,336.2198,18032.0
2020-07-24 15:50:00,385.02,385.91,384.83,385.6,29513.0,336.1412,336.9182,335.9753,336.6476,29513.0
2020-07-24 15:55:00,385.6,386.21,385.22,386.2,75859.0,336.6476,337.1802,336.3158,337.1714,75859.0
2020-07-27 09:30:00,384.73,385.99,380.21,380.4,61389.0,335.888,336.9881,331.9419,332.1077,61389.0
2020-07-27 09:35:00,380.28,382.84,380.11,382.84,19179.0,332.003,334.238,331.8546,334.238,19179.0
2020-07-27 09:40:00,382.54,382.86,380.98,380.98,10278.0,333.9761,334.2554,332.6141,332.6141,10278.0
2020-07-27 09:45:00,380.81,382.69,380.41,381.41,13792.0,332.4657,334.107,332.1165,332.9895,13792.0
2020-07-27 09:50:00,381.67,382.43,381.46,382.43,10835.0,333.2165,333.88,333.0332,333.88,10835.0
2020-07-27 09:55:00,382.61,383.46,382.47,383.18,8061.0,334.0372,334.7793,333.915,334.5348,8061.0
2020-07-27 10:00:00,383.2,384.27,383.1,383.74,9588.0,334.5523,335.4864,334.465,335.0237,9588.0
2020-07-27 10:05:00,384.02,384.02,382.98,383.65,9119.0,335.2682,335.2682,334.3602,334.9452,9119.0
2020-07-27 10:10:00,383.51,383.79,383.0,383.41,6965.0,334.8229,335.0674,334.3777,334.7356,6965.0
2020-07-27 10:15:00,383.49,383.5,382.77,383.28,14675.0,334.8055,334.8142,334.1769,334.6221,14675.0
2020-07-27 10:20:00,383.36,383.41,382.94,383.15,15662.0,334.692,334.7356,334.3253,334.5086,15662.0
2020-07-27 10:25:00,383.19,383.77,383.06,383.46,6617.0,334.5435,335.0499,334.4301,334.7793,6617.0
2020-07-27 10:30:00,383.14,383.26,382.52,382.65,9632.0,334.4999,334.6047,333.9586,334.0721,9632.0
2020-07-27 10:35:00,382.5,382.96,381.99,382.78,10535.0,333.9411,334.3427,333.4959,334.1856,10535.0
2020-07-27 10:40:00,382.73,382.75,381.61,382.08,14789.0,334.1419,334.1594,333.1641,333.5745,14789.0
2020-07-27 10:45:00,381.91,382.0,381.57,382.0,10015.0,333.426,333.5046,333.1292,333.5046,10015.0
2020-07-27 10:50:00,382.0,382.0,381.45,381.74,9200.0,333.5046,333.5046,333.0244,333.2776,9200.0
2020-07-27 10:55:00,381.83,381.92,381.44,381.83,5955.0,333.3562,333.4348,333.0157,333.3562,5955.0
2020-07-27 11:00:00,381.7,381.79,381.07,381.52,13696.0,333.2427,333.3213,332.6927,333.0856,13696.0
2020-07-27 11:05:00,381.6,381.69,381.05,381.38,5726.0,333.1554,333.234,332.6752,332.9633,5726.0
2020-07-27 11:10:00,381.23,381.47,380.87,381.47,7418.0,332.8324,333.0419,332.5181,333.0419,7418.0
2020-07-27 11:15:00,381.14,381.31,381.03,381.18,1430.0,332.7538,332.9022,332.6578,332.7887,1430.0
2020-07-27 11:20:00,381.24,381.46,381.0,381.14,4304.0,332.8411,333.0332,332.6316,332.7538,4304.0
2020-07-27 11:25:00,381.05,381.28,380.92,381.28,6011.0,332.6752,332.876,332.5617,332.876,6011.0
2020-07-27 11:30:00,381.34,382.0,381.34,381.99,2720.0,332.9284,333.5046,332.9284,333.4959,2720.0
2020-07-27 11:35:00,381.78,382.06,381.62,382.02,5943.0,333.3125,333.557,333.1729,333.5221,5943.0
2020-07-27 11:40:00,381.98,382.41,381.75,381.75,10150.0,333.4872,333.8626,333.2864,333.2864,10150.0
2020-07-27 11:45:00,381.97,382.19,381.75,382.1,3781.0,333.4784,333.6705,333.2864,333.5919,3781.0
2020-07-27 11:50:00,382.21,382.35,382.0,382.13,2141.0,333.688,333.8102,333.5046,333.6181,2141.0
2020-07-27 11:55:00,382.0,382.12,381.83,382.08,3515.0,333.5046,333.6094,333.3562,333.5745,3515.0
2020-07-27 12:00:00,382.06,382.12,381.42,381.44,5612.0,333.557,333.6094,332.9983,333.0157,5612.0
2020-07-27 12:05:00,381.45,381.81,381.44,381.69,2735.0,333.0244,333.3387,333.0157,333.234,2735.0
2020-07-27 12:10:00,381.86,382.02,381.79,381.79,3043.0,333.3824,333.5221,333.3213,333.3213,3043.0
2020-07-27 12:15:00,381.92,381.97,381.33,381.54,2294.0,333.4348,333.4784,332.9197,333.103,2294.0
2020-07-27 12:20:00,381.47,381.93,381.47,381.89,2053.0,333.0419,333.4435,333.0419,333.4086,2053.0
2020-07-27 12:25:00,381.89,382.07,381.63,381.91,3010.0,333.4086,333.5657,333.1816,333.426,3010.0
2020-07-27 12:30:00,381.96,382.0,381.34,381.43,2646.0,333.4697,333.5046,332.9284,333.007,2646.0
2020-07-27 12:35:00,381.55,381.71,381.55,381.63,1600.0,333.1117,333.2514,333.1117,333.1816,1600.0
2020-07-27 12:40:00,381.74,381.85,381.7,381.84,1426.0,333.2776,333.3737,333.2427,333.3649,1426.0
2020-07-27 12:45:00,381.84,382.21,381.84,382.17,4751.0,333.3649,333.688,333.3649,333.653,4751.0
2020-07-27 12:50:00,382.24,382.39,381.82,381.96,2439.0,333.7142,333.8451,333.3475,333.4697,2439.0
2020-07-27 12:55:00,381.75,381.75,381.35,381.35,1968.0,333.2864,333.2864,332.9371,332.9371,1968.0
2020-07-27 13:00:00,381.35,382.01,381.35,381.74,7443.0,332.9371,333.5134,332.9371,333.2776,7443.0
2020-07-27 13:05:00,381.5,381.63,381.04,381.04,4769.0,333.0681,333.1816,332.6665,332.6665,4769.0
2020-07-27 13:10:00,381.04,381.24,381.04,381.18,2665.0,332.6665,332.8411,332.6665,332.7887,2665.0
2020-07-27 13:15:00,381.17,381.41,381.16,381.17,3652.0,332.78,332.9895,332.7713,332.78,3652.0
2020-07-27 13:20:00,381.27,381.34,381.0,381.26,13176.0,332.8673,332.9284,332.6316,332.8586,13176.0
2020-07-27 13:25:00,381.29,381.37,381.0,381.36,2167.0,332.8848,332.9546,332.6316,332.9459,2167.0
2020-07-27 13:30:00,381.31,381.65,381.25,381.25,2488.0,332.9022,333.1991,332.8498,332.8498,2488.0
2020-07-27 13:35:00,381.35,381.53,381.13,381.53,2865.0,332.9371,333.0943,332.7451,333.0943,2865.0
2020-07-27 13:40:00,381.59,381.6,381.12,381.6,4660.0,333.1467,333.1554,332.7363,333.1554,4660.0
2020-07-27 13:45:00,381.5,381.51,381.29,381.48,4631.0,333.0681,333.0768,332.8848,333.0506,4631.0
2020-07-27 13:50:00,381.43,381.48,381.25,381.37,3000.0,333.007,333.0506,332.8498,332.9546,3000.0
2020-07-27 13:55:00,381.4,381.67,381.3,381.4,1342.0,332.9808,333.2165,332.8935,332.9808,1342.0
2020-07-27 14:00:00,381.44,381.57,381.26,381.33,5425.0,333.0157,333.1292,332.8586,332.9197,5425.0
2020-07-27 14:05:00,381.19,381.19,381.0,381.12,3872.0,332.7975,332.7975,332.6316,332.7363,3872.0
2020-07-27 14:10:00,381.19,381.19,380.58,380.71,15006.0,332.7975,332.7975,332.2649,332.3784,15006.0
2020-07-27 14:15:00,380.88,380.94,380.62,380.88,6156.0,332.5268,332.5792,332.2998,332.5268,6156.0
2020-07-27 14:20:00,380.84,380.98,380.71,380.71,5971.0,332.4919,332.6141,332.3784,332.3784,5971.0
2020-07-27 14:25:00,380.73,380.92,380.63,380.73,6010.0,332.3958,332.5617,332.3085,332.3958,6010.0
2020-07-27 14:30:00,380.82,381.33,380.81,381.02,5156.0,332.4744,332.9197,332.4657,332.649,5156.0
2020-07-27 14:35:00,381.14,381.39,381.09,381.39,2531.0,332.7538,332.9721,332.7101,332.9721,2531.0
2020-07-27 14:40:00,381.62,381.66,381.38,381.63,2420.0,333.1729,333.2078,332.9633,333.1816,2420.0
2020-07-27 14:45:00,381.63,381.64,380.94,380.94,4591.0,333.1816,333.1903,332.5792,332.5792,4591.0
2020-07-27 14:50:00,381.0,381.28,380.95,381.11,1470.0,332.6316,332.876,332.5879,332.7276,1470.0
2020-07-27 14:55:00,381.12,381.13,380.55,380.85,6703.0,332.7363,332.7451,332.2387,332.5006,6703.0
2020-07-27 15:00:00,380.92,381.13,380.69,380.97,5713.0,332.5617,332.7451,332.3609,332.6054,5713.0
2020-07-27 15:05:00,381.02,381.13,380.96,380.98,2681.0,332.649,332.7451,332.5966,332.6141,2681.0
2020-07-27 15:10:00,380.93,380.96,380.63,380.88,5637.0,332.5705,332.5966,332.3085,332.5268,5637.0
2020-07-27 15:15:00,380.87,381.03,380.58,380.84,7932.0,332.5181,332.6578,332.2649,332.4919,7932.0
2020-07-27 15:20:00,380.93,381.04,380.81,380.95,3906.0,332.5705,332.6665,332.4657,332.5879,3906.0
2020-07-27 15:25:00,380.91,381.19,380.91,381.0,9989.0,332.553,332.7975,332.553,332.6316,9989.0
2020-07-27 15:30:00,380.94,381.19,380.88,381.01,3233.0,332.5792,332.7975,332.5268,332.6403,3233.0
2020-07-27 15:35:00,380.94,381.2,380.51,380.51,10131.0,332.5792,332.8062,332.2038,332.2038,10131.0
2020-07-27 15:40:00,380.58,380.85,380.57,380.81,7738.0,332.2649,332.5006,332.2562,332.4657,7738.0
2020-07-27 15:45:00,380.86,381.44,380.86,381.44,14896.0,332.5093,333.0157,332.5093,333.0157,14896.0
2020-07-27 15:50:00,381.52,382.15,381.28,382.05,15509.0,333.0856,333.6356,332.876,333.5483,15509.0
2020-07-27 15:55:00,382.07,382.33,381.74,382.09,28601.0,333.5657,333.7927,333.2776,333.5832,28601.0
2020-07-28 09:30:00,382.0,383.51,382.0,383.42,21718.0,333.5046,334.8229,333.5046,334.7443,21718.0
2020-07-28 09:35:00,383.46,383.52,382.34,382.76,7860.0,334.7793,334.8317,333.8015,334.1681,7860.0
2020-07-28 09:40:00,382.78,383.58,382.23,383.45,7646.0,334.1856,334.884,333.7054,334.7705,7646.0
2020-07-28 09:45:00,383.45,384.56,383.27,384.56,12300.0,334.7705,335.7396,334.6134,335.7396,12300.0
2020-07-28 09:50:00,384.44,386.22,384.42,386.2,10825.0,335.6349,337.1889,335.6174,337.1714,10825.0
2020-07-28 09:55:00,386.25,387.29,385.43,387.28,9171.0,337.2151,338.123,336.4992,338.1143,9171.0
2020-07-28 10:00:00,387.18,387.33,386.62,387.13,7778.0,338.027,338.158,337.5381,337.9834,7778.0
2020-07-28 10:05:00,387.19,388.0,387.19,387.88,10423.0,338.0357,338.7429,338.0357,338.6381,10423.0
2020-07-28 10:10:00,387.88,387.98,386.87,387.96,8740.0,338.6381,338.7255,337.7564,338.708,8740.0
2020-07-28 10:15:00,387.81,387.9,387.34,387.34,10510.0,338.577,338.6556,338.1667,338.1667,10510.0
2020-07-28 10:20:00,387.21,387.99,387.21,387.89,10876.0,338.0532,338.7342,338.0532,338.6469,10876.0
2020-07-28 10:25:00,387.86,387.99,387.31,387.48,13227.0,338.6207,338.7342,338.1405,338.2889,13227.0
2020-07-28 10:30:00,387.79,387.79,386.37,386.54,5306.0,338.5596,338.5596,337.3198,337.4683,5306.0
2020-07-28 10:35:00,386.33,386.77,386.2,386.71,8435.0,337.2849,337.6691,337.1714,337.6167,8435.0
2020-07-28 10:40:00,386.52,386.65,386.19,386.65,1931.0,337.4508,337.5643,337.1627,337.5643,1931.0
2020-07-28 10:45:00,386.57,386.85,386.37,386.85,5259.0,337.4945,337.7389,337.3198,337.7389,5259.0
2020-07-28 10:50:00,386.93,387.46,386.91,387.23,5213.0,337.8088,338.2715,337.7913,338.0707,5213.0
2020-07-28 10:55:00,387.39,387.41,386.3,386.3,5077.0,338.2104,338.2278,337.2587,337.2587,5077.0
2020-07-28 11:00:00,386.41,386.57,385.54,385.54,6568.0,337.3548,337.4945,336.5952,336.5952,6568.0
2020-07-28 11:05:00,385.5,386.09,385.31,386.09,2968.0,336.5603,337.0754,336.3944,337.0754,2968.0
2020-07-28 11:10:00,386.13,386.89,386.13,386.89,4324.0,337.1103,337.7738,337.1103,337.7738,4324.0
2020-07-28 11:15:00,386.8,386.89,386.39,386.48,4241.0,337.6953,337.7738,337.3373,337.4159,4241.0
2020-07-28 11:20:00,386.57,387.13,386.57,387.13,5551.0,337.4945,337.9834,337.4945,337.9834,5551.0
2020-07-28 11:25:00,387.18,387.57,386.74,387.02,10936.0,338.027,338.3675,337.6429,337.8873,10936.0
2020-07-28 11:30:00,386.91,387.37,386.83,387.37,4076.0,337.7913,338.1929,337.7214,338.1929,4076.0
2020-07-28 11:35:00,387.27,387.77,387.24,387.59,8947.0,338.1056,338.5421,338.0794,338.385,8947.0
2020-07-28 11:40:00,387.47,388.59,387.46,388.59,5034.0,338.2802,339.258,338.2715,339.258,5034.0
2020-07-28 11:45:00,388.63,389.32,388.33,388.33,14030.0,339.2929,339.8953,339.031,339.031,14030.0
2020-07-28 11:50:00,388.45,388.45,388.18,388.4,2463.0,339.1358,339.1358,338.9001,339.0921,2463.0
2020-07-28 11:55:00,388.44,388.44,387.71,387.87,5028.0,339.1271,339.1271,338.4897,338.6294,5028.0
2020-07-28 12:00:00,387.99,388.94,387.67,388.89,6274.0,338.7342,339.5636,338.4548,339.5199,6274.0
2020-07-28 12:05:00,388.83,389.44,388.83,389.09,5511.0,339.4675,340.0001,339.4675,339.6945,5511.0
2020-07-28 12:10:00,389.09,389.09,388.43,388.53,4416.0,339.6945,339.6945,339.1183,339.2056,4416.0
2020-07-28 12:15:00,388.69,389.15,388.44,388.97,6510.0,339.3453,339.7469,339.1271,339.5898,6510.0
2020-07-28 12:20:00,388.91,389.14,388.39,388.54,3693.0,339.5374,339.7382,339.0834,339.2144,3693.0
2020-07-28 12:25:00,388.47,388.48,388.08,388.15,2140.0,339.1532,339.162,338.8128,338.8739,2140.0
2020-07-28 12:30:00,388.02,388.23,387.84,388.08,7002.0,338.7604,338.9437,338.6032,338.8128,7002.0
2020-07-28 12:35:00,388.1,388.45,388.1,388.45,6359.0,338.8302,339.1358,338.8302,339.1358,6359.0
2020-07-28 12:40:00,388.5,388.75,388.33,388.43,2947.0,339.1794,339.3977,339.031,339.1183,2947.0
2020-07-28 12:45:00,388.45,388.45,388.11,388.35,9115.0,339.1358,339.1358,338.8389,339.0485,9115.0
2020-07-28 12:50:00,388.46,388.89,388.4,388.88,3601.0,339.1445,339.5199,339.0921,339.5112,3601.0
2020-07-28 12:55:00,388.93,389.23,388.84,389.11,5128.0,339.5548,339.8168,339.4763,339.712,5128.0
2020-07-28 13:00:00,389.25,389.25,388.76,389.08,5784.0,339.8342,339.8342,339.4064,339.6858,5784.0
2020-07-28 13:05:00,389.04,389.29,388.89,389.02,2305.0,339.6509,339.8691,339.5199,339.6334,2305.0
2020-07-28 13:10:00,388.99,389.16,388.78,388.81,2621.0,339.6072,339.7556,339.4239,339.4501,2621.0
2020-07-28 13:15:00,388.81,389.05,388.76,388.89,7390.0,339.4501,339.6596,339.4064,339.5199,7390.0
2020-07-28 13:20:00,388.97,388.98,388.8,388.88,14986.0,339.5898,339.5985,339.4414,339.5112,14986.0
2020-07-28 13:25:00,388.85,389.09,388.79,388.88,14296.0,339.485,339.6945,339.4326,339.5112,14296.0
2020-07-28 13:30:00,389.12,389.37,389.07,389.37,4717.0,339.7207,339.939,339.6771,339.939,4717.0
2020-07-28 13:35:00,389.39,389.82,389.37,389.57,7036.0,339.9565,340.3319,339.939,340.1136,7036.0
2020-07-28 13:40:00,389.3,389.5,388.84,389.04,4407.0,339.8779,340.0525,339.4763,339.6509,4407.0
2020-07-28 13:45:00,389.16,389.34,389.08,389.34,6921.0,339.7556,339.9128,339.6858,339.9128,6921.0
2020-07-28 13:50:00,389.29,389.47,389.23,389.25,6328.0,339.8691,340.0263,339.8168,339.8342,6328.0
2020-07-28 13:55:00,389.3,389.54,389.28,389.38,7751.0,339.8779,340.0874,339.8604,339.9477,7751.0
2020-07-28 14:00:00,389.42,389.75,389.36,389.63,5883.0,339.9826,340.2707,339.9303,340.166,5883.0
2020-07-28 14:05:00,389.66,389.67,389.18,389.36,4303.0,340.1922,340.2009,339.7731,339.9303,4303.0
2020-07-28 14:10:00,389.36,389.48,389.17,389.38,9080.0,339.9303,340.035,339.7644,339.9477,9080.0
2020-07-28 14:15:00,389.29,389.4,389.13,389.31,11662.0,339.8691,339.9652,339.7295,339.8866,11662.0
2020-07-28 14:20:00,389.25,389.51,389.2,389.51,9396.0,339.8342,340.0612,339.7906,340.0612,9396.0
2020-07-28 14:25:00,389.5,389.58,389.35,389.38,9520.0,340.0525,340.1223,339.9215,339.9477,9520.0
2020-07-28 14:30:00,389.59,389.63,389.36,389.49,4891.0,340.1311,340.166,339.9303,340.0438,4891.0
2020-07-28 14:35:00,389.53,390.0,389.36,389.82,11362.0,340.0787,340.489,339.9303,340.3319,11362.0
2020-07-28 14:40:00,389.9,389.9,389.27,389.65,6460.0,340.4017,340.4017,339.8517,340.1834,6460.0
2020-07-28 14:45:00,389.72,389.95,389.24,389.33,14721.0,340.2446,340.4454,339.8255,339.9041,14721.0
2020-07-28 14:50:00,389.38,389.73,389.31,389.53,9181.0,339.9477,340.2533,339.8866,340.0787,9181.0
2020-07-28 14:55:00,389.67,389.78,389.35,389.61,8383.0,340.2009,340.2969,339.9215,340.1485,8383.0
2020-07-28 15:00:00,389.47,389.91,389.31,389.85,10894.0,340.0263,340.4104,339.8866,340.3581,10894.0
2020-07-28 15:05:00,389.79,390.04,389.76,389.83,11348.0,340.3057,340.5239,340.2795,340.3406,11348.0
2020-07-28 15:10:00,389.87,390.0,389.58,389.84,9053.0,340.3755,340.489,340.1223,340.3493,9053.0
2020-07-28 15:15:00,389.86,390.14,389.76,390.13,11321.0,340.3668,340.6112,340.2795,340.6025,11321.0
2020-07-28 15:20:00,390.15,390.21,389.72,389.78,7900.0,340.62,340.6724,340.2446,340.2969,7900.0
2020-07-28 15:25:00,389.86,390.05,389.42,389.62,12253.0,340.3668,340.5327,339.9826,340.1573,12253.0
2020-07-28 15:30:00,389.5,389.65,387.36,387.36,16785.0,340.0525,340.1834,338.1842,338.1842,16785.0
2020-07-28 15:35:00,387.36,387.79,386.96,387.71,35906.0,338.1842,338.5596,337.8349,338.4897,35906.0
2020-07-28 15:40:00,387.64,387.98,387.11,387.2,14849.0,338.4286,338.7255,337.9659,338.0445,14849.0
2020-07-28 15:45:00,387.28,387.97,387.07,387.26,17695.0,338.1143,338.7167,337.931,338.0969,17695.0
2020-07-28 15:50:00,387.34,387.68,386.86,387.33,20630.0,338.1667,338.4635,337.7476,338.158,20630.0
2020-07-28 15:55:00,387.34,387.36,386.66,386.95,52352.0,338.1667,338.1842,337.573,337.8262,52352.0
2020-07-29 09:30:00,389.56,389.77,386.42,386.43,37097.0,340.1049,340.2882,337.3635,337.3722,37097.0
2020-07-29 09:35:00,386.43,387.62,384.69,384.69,15239.0,337.3722,338.4112,335.8531,335.8531,15239.0
2020-07-29 09:40:00,385.0,388.08,384.86,386.69,6910.0,336.1238,338.8128,336.0015,337.5992,6910.0
2020-07-29 09:45:00,386.19,386.95,385.49,386.94,4647.0,337.1627,337.8262,336.5516,337.8175,4647.0
2020-07-29 09:50:00,386.88,387.22,386.55,387.06,3685.0,337.7651,338.0619,337.477,337.9222,3685.0
2020-07-29 09:55:00,387.06,387.2,386.62,387.04,4885.0,337.9222,338.0445,337.5381,337.9048,4885.0
2020-07-29 10:00:00,387.27,388.42,387.03,387.84,11981.0,338.1056,339.1096,337.8961,338.6032,11981.0
2020-07-29 10:05:00,387.58,388.78,387.23,387.46,12743.0,338.3762,339.4239,338.0707,338.2715,12743.0
2020-07-29 10:10:00,387.7,388.15,386.73,386.84,9828.0,338.481,338.8739,337.6341,337.7302,9828.0
2020-07-29 10:15:00,386.79,386.92,386.14,386.35,7268.0,337.6865,337.8,337.119,337.3024,7268.0
2020-07-29 10:20:00,386.52,387.1,386.09,386.1,9229.0,337.4508,337.9572,337.0754,337.0841,9229.0
2020-07-29 10:25:00,386.11,386.4,385.76,385.79,6538.0,337.0929,337.346,336.7873,336.8135,6538.0
2020-07-29 10:30:00,385.7,386.31,385.23,385.95,8324.0,336.7349,337.2675,336.3246,336.9532,8324.0
2020-07-29 10:35:00,385.78,385.99,385.13,385.21,5565.0,336.8047,336.9881,336.2373,336.3071,5565.0
2020-07-29 10:40:00,385.14,385.2,384.63,384.66,7308.0,336.246,336.2984,335.8007,335.8269,7308.0
2020-07-29 10:45:00,384.76,386.16,384.76,386.1,8363.0,335.9142,337.1365,335.9142,337.0841,8363.0
2020-07-29 10:50:00,386.0,386.56,385.82,386.19,6486.0,336.9968,337.4857,336.8397,337.1627,6486.0
2020-07-29 10:55:00,386.27,386.6,386.27,386.37,6654.0,337.2325,337.5206,337.2325,337.3198,6654.0
2020-07-29 11:00:00,386.35,386.68,385.89,386.68,9259.0,337.3024,337.5905,336.9008,337.5905,9259.0
2020-07-29 11:05:00,386.71,386.89,386.39,386.68,3746.0,337.6167,337.7738,337.3373,337.5905,3746.0
2020-07-29 11:10:00,386.72,386.72,385.94,385.94,7704.0,337.6254,337.6254,336.9444,336.9444,7704.0
2020-07-29 11:15:00,386.13,386.13,385.54,385.76,4545.0,337.1103,337.1103,336.5952,336.7873,4545.0
2020-07-29 11:20:00,385.86,385.94,385.42,385.56,4049.0,336.8746,336.9444,336.4904,336.6127,4049.0
2020-07-29 11:25:00,385.74,386.23,385.67,386.08,4295.0,336.7698,337.1976,336.7087,337.0667,4295.0
2020-07-29 11:30:00,386.17,386.61,385.94,386.4,5528.0,337.1452,337.5294,336.9444,337.346,5528.0
2020-07-29 11:35:00,386.35,387.42,386.35,387.42,3236.0,337.3024,338.2365,337.3024,338.2365,3236.0
2020-07-29 11:40:00,387.51,387.79,387.39,387.39,3799.0,338.3151,338.5596,338.2104,338.2104,3799.0
2020-07-29 11:45:00,387.37,387.68,387.27,387.48,3201.0,338.1929,338.4635,338.1056,338.2889,3201.0
2020-07-29 11:50:00,387.52,387.52,386.9,387.13,4534.0,338.3238,338.3238,337.7826,337.9834,4534.0
2020-07-29 11:55:00,387.15,387.7,387.01,387.61,3615.0,338.0008,338.481,337.8786,338.4024,3615.0
2020-07-29 12:00:00,387.64,388.6,387.28,388.25,8825.0,338.4286,339.2667,338.1143,338.9612,8825.0
2020-07-29 12:05:00,388.15,388.5,388.02,388.04,5749.0,338.8739,339.1794,338.7604,338.7778,5749.0
2020-07-29 12:10:00,388.11,388.62,388.01,388.01,6971.0,338.8389,339.2842,338.7516,338.7516,6971.0
2020-07-29 12:15:00,388.18,388.98,388.1,388.89,4794.0,338.9001,339.5985,338.8302,339.5199,4794.0
2020-07-29 12:20:00,388.99,389.21,388.84,388.88,4938.0,339.6072,339.7993,339.4763,339.5112,4938.0
2020-07-29 12:25:00,388.81,389.02,388.5,388.5,6853.0,339.4501,339.6334,339.1794,339.1794,6853.0
2020-07-29 12:30:00,388.53,388.68,388.15,388.16,1936.0,339.2056,339.3366,338.8739,338.8826,1936.0
2020-07-29 12:35:00,388.15,388.28,387.8,388.28,4362.0,338.8739,338.9874,338.5683,338.9874,4362.0
2020-07-29 12:40:00,388.42,388.59,388.36,388.53,4211.0,339.1096,339.258,339.0572,339.2056,4211.0
2020-07-29 12:45:00,388.65,389.06,388.58,389.01,8934.0,339.3104,339.6683,339.2493,339.6247,8934.0
2020-07-29 12:50:00,389.1,389.21,388.98,389.21,900.0,339.7033,339.7993,339.5985,339.7993,900.0
2020-07-29 12:55:00,389.28,389.71,389.02,389.71,9037.0,339.8604,340.2358,339.6334,340.2358,9037.0
2020-07-29 13:00:00,389.68,389.91,389.51,389.82,8193.0,340.2096,340.4104,340.0612,340.3319,8193.0
2020-07-29 13:05:00,389.96,390.28,389.96,390.28,6114.0,340.4541,340.7335,340.4541,340.7335,6114.0
2020-07-29 13:10:00,390.37,390.48,390.27,390.36,4336.0,340.812,340.9081,340.7247,340.8033,4336.0
2020-07-29 13:15:00,390.39,390.39,389.83,389.84,2540.0,340.8295,340.8295,340.3406,340.3493,2540.0
2020-07-29 13:20:00,389.82,390.07,389.42,389.42,3637.0,340.3319,340.5501,339.9826,339.9826,3637.0
2020-07-29 13:25:00,389.18,389.27,388.87,389.17,4475.0,339.7731,339.8517,339.5025,339.7644,4475.0
2020-07-29 13:30:00,389.11,389.54,389.06,389.26,4987.0,339.712,340.0874,339.6683,339.843,4987.0
2020-07-29 13:35:00,389.13,389.35,388.65,388.82,2043.0,339.7295,339.9215,339.3104,339.4588,2043.0
2020-07-29 13:40:00,388.7,388.79,388.12,388.55,5223.0,339.354,339.4326,338.8477,339.2231,5223.0
2020-07-29 13:45:00,388.51,388.68,388.41,388.51,3185.0,339.1882,339.3366,339.1009,339.1882,3185.0
2020-07-29 13:50:00,388.49,388.79,388.24,388.45,4251.0,339.1707,339.4326,338.9524,339.1358,4251.0
2020-07-29 13:55:00,388.36,388.5,387.81,387.81,2978.0,339.0572,339.1794,338.577,338.577,2978.0
2020-07-29 14:00:00,387.75,388.22,387.34,387.34,3256.0,338.5247,338.935,338.1667,338.1667,3256.0
2020-07-29 14:05:00,387.35,387.9,387.0,387.63,5610.0,338.1754,338.6556,337.8699,338.4199,5610.0
2020-07-29 14:10:00,387.6,388.03,387.6,388.02,4965.0,338.3937,338.7691,338.3937,338.7604,4965.0
2020-07-29 14:15:00,387.94,388.15,387.7,387.81,3002.0,338.6905,338.8739,338.481,338.577,3002.0
2020-07-29 14:20:00,387.8,388.18,387.61,388.18,3000.0,338.5683,338.9001,338.4024,338.9001,3000.0
2020-07-29 14:25:00,388.01,388.01,387.52,387.53,2700.0,338.7516,338.7516,338.3238,338.3326,2700.0
2020-07-29 14:30:00,387.62,387.83,387.61,387.71,4645.0,338.4112,338.5945,338.4024,338.4897,4645.0
2020-07-29 14:35:00,387.64,387.72,387.39,387.55,2900.0,338.4286,338.4985,338.2104,338.35,2900.0
2020-07-29 14:40:00,387.52,387.91,387.5,387.56,5858.0,338.3238,338.6643,338.3064,338.3588,5858.0
2020-07-29 14:45:00,387.64,387.64,387.33,387.33,2000.0,338.4286,338.4286,338.158,338.158,2000.0
2020-07-29 14:50:00,387.24,387.44,387.22,387.39,2181.0,338.0794,338.254,338.0619,338.2104,2181.0
2020-07-29 14:55:00,387.31,387.33,386.64,387.13,12020.0,338.1405,338.158,337.5556,337.9834,12020.0
2020-07-29 15:00:00,387.14,387.19,386.9,386.95,5403.0,337.9921,338.0357,337.7826,337.8262,5403.0
2020-07-29 15:05:00,386.77,387.45,386.77,387.4,3792.0,337.6691,338.2627,337.6691,338.2191,3792.0
2020-07-29 15:10:00,387.35,387.47,387.14,387.26,5766.0,338.1754,338.2802,337.9921,338.0969,5766.0
2020-07-29 15:15:00,387.43,388.14,387.35,388.14,6849.0,338.2453,338.8651,338.1754,338.8651,6849.0
2020-07-29 15:20:00,388.1,388.42,387.87,388.12,6409.0,338.8302,339.1096,338.6294,338.8477,6409.0
2020-07-29 15:25:00,388.05,388.19,387.39,387.95,8375.0,338.7866,338.9088,338.2104,338.6993,8375.0
2020-07-29 15:30:00,387.78,388.22,387.46,387.73,5809.0,338.5508,338.935,338.2715,338.5072,5809.0
2020-07-29 15:35:00,387.62,388.21,387.51,388.02,5402.0,338.4112,338.9263,338.3151,338.7604,5402.0
2020-07-29 15:40:00,388.09,388.2,387.72,387.81,9858.0,338.8215,338.9175,338.4985,338.577,9858.0
2020-07-29 15:45:00,387.85,387.91,387.22,387.47,6777.0,338.612,338.6643,338.0619,338.2802,6777.0
2020-07-29 15:50:00,387.39,387.54,386.25,386.25,17139.0,338.2104,338.3413,337.2151,337.2151,17139.0
2020-07-29 15:55:00,386.26,387.36,386.01,387.36,42146.0,337.2238,338.1842,337.0055,338.1842,42146.0
2020-07-30 09:30:00,382.71,384.63,382.21,384.41,27024.0,334.1245,335.8007,333.688,335.6087,27024.0
2020-07-30 09:35:00,384.36,384.36,381.03,381.38,7312.0,335.565,335.565,332.6578,332.9633,7312.0
2020-07-30 09:40:00,381.94,382.61,381.5,382.2,9583.0,333.4522,334.0372,333.0681,333.6792,9583.0
2020-07-30 09:45:00,382.43,383.98,381.89,382.6,8710.0,333.88,335.2333,333.4086,334.0284,8710.0
2020-07-30 09:50:00,382.51,383.33,382.29,383.14,7153.0,333.9499,334.6658,333.7578,334.4999,7153.0
2020-07-30 09:55:00,383.23,383.24,381.6,381.65,6640.0,334.5785,334.5872,333.1554,333.1991,6640.0
2020-07-30 10:00:00,381.49,382.29,380.86,382.05,7090.0,333.0594,333.7578,332.5093,333.5483,7090.0
2020-07-30 10:05:00,381.89,382.72,381.14,382.72,5234.0,333.4086,334.1332,332.7538,334.1332,5234.0
2020-07-30 10:10:00,382.83,383.72,382.57,383.6,7414.0,334.2293,335.0063,334.0023,334.9015,7414.0
2020-07-30 10:15:00,383.28,384.15,383.26,383.35,4343.0,334.6221,335.3817,334.6047,334.6832,4343.0
2020-07-30 10:20:00,383.04,383.97,382.62,383.72,5200.0,334.4126,335.2245,334.0459,335.0063,5200.0
2020-07-30 10:25:00,384.0,384.52,383.82,384.0,7968.0,335.2507,335.7047,335.0936,335.2507,7968.0
2020-07-30 10:30:00,383.94,384.53,383.94,384.53,4615.0,335.1983,335.7134,335.1983,335.7134,4615.0
2020-07-30 10:35:00,384.44,384.98,384.36,384.87,6601.0,335.6349,336.1063,335.565,336.0103,6601.0
2020-07-30 10:40:00,384.97,385.17,384.55,385.17,2683.0,336.0976,336.2722,335.7309,336.2722,2683.0
2020-07-30 10:45:00,384.89,385.03,384.5,384.5,4520.0,336.0277,336.15,335.6872,335.6872,4520.0
2020-07-30 10:50:00,384.44,384.77,384.0,384.77,8449.0,335.6349,335.923,335.2507,335.923,8449.0
2020-07-30 10:55:00,384.58,384.98,383.91,384.36,2400.0,335.7571,336.1063,335.1721,335.565,2400.0
2020-07-30 11:00:00,384.17,385.15,383.87,385.0,9379.0,335.3991,336.2547,335.1372,336.1238,9379.0
2020-07-30 11:05:00,384.92,385.24,384.57,385.03,5799.0,336.0539,336.3333,335.7484,336.15,5799.0
2020-07-30 11:10:00,384.9,385.38,384.67,385.0,9839.0,336.0365,336.4555,335.8357,336.1238,9839.0
2020-07-30 11:15:00,385.01,385.83,384.79,385.27,10687.0,336.1325,336.8484,335.9404,336.3595,10687.0
2020-07-30 11:20:00,385.13,385.41,384.87,385.03,7411.0,336.2373,336.4817,336.0103,336.15,7411.0
2020-07-30 11:25:00,384.97,385.23,384.75,384.9,8966.0,336.0976,336.3246,335.9055,336.0365,8966.0
2020-07-30 11:30:00,384.91,385.56,384.91,385.55,2584.0,336.0452,336.6127,336.0452,336.6039,2584.0
2020-07-30 11:35:00,385.5,385.61,385.08,385.35,3875.0,336.5603,336.6563,336.1936,336.4293,3875.0
2020-07-30 11:40:00,385.42,385.84,385.29,385.52,2857.0,336.4904,336.8571,336.377,336.5778,2857.0
2020-07-30 11:45:00,385.59,385.85,385.45,385.57,1847.0,336.6389,336.8659,336.5166,336.6214,1847.0
2020-07-30 11:50:00,385.49,385.49,384.16,384.31,9633.0,336.5516,336.5516,335.3904,335.5214,9633.0
2020-07-30 11:55:00,384.32,384.46,383.76,384.0,9851.0,335.5301,335.6523,335.0412,335.2507,9851.0
2020-07-30 12:00:00,384.41,384.41,383.47,383.56,5700.0,335.6087,335.6087,334.788,334.8666,5700.0
2020-07-30 12:05:00,383.53,384.11,383.52,383.85,5430.0,334.8404,335.3468,334.8317,335.1198,5430.0
2020-07-30 12:10:00,383.82,384.22,383.82,384.22,8585.0,335.0936,335.4428,335.0936,335.4428,8585.0
2020-07-30 12:15:00,384.22,385.37,384.22,385.37,8751.0,335.4428,336.4468,335.4428,336.4468,8751.0
2020-07-30 12:20:00,385.29,385.29,384.53,384.6,5235.0,336.377,336.377,335.7134,335.7745,5235.0
2020-07-30 12:25:00,384.66,384.96,384.36,384.38,3597.0,335.8269,336.0888,335.565,335.5825,3597.0
2020-07-30 12:30:00,384.85,385.31,384.82,385.31,2976.0,335.9928,336.3944,335.9666,336.3944,2976.0
2020-07-30 12:35:00,385.35,385.37,384.48,384.54,5626.0,336.4293,336.4468,335.6698,335.7222,5626.0
2020-07-30 12:40:00,384.46,384.56,384.04,384.34,5307.0,335.6523,335.7396,335.2856,335.5476,5307.0
2020-07-30 12:45:00,384.37,385.18,384.36,385.06,5141.0,335.5737,336.2809,335.565,336.1761,5141.0
2020-07-30 12:50:00,384.86,384.91,384.24,384.65,2537.0,336.0015,336.0452,335.4602,335.8182,2537.0
2020-07-30 12:55:00,384.63,384.8,383.89,384.05,2445.0,335.8007,335.9492,335.1547,335.2944,2445.0
2020-07-30 13:00:00,383.95,384.5,383.91,384.5,3274.0,335.2071,335.6872,335.1721,335.6872,3274.0
2020-07-30 13:05:00,384.71,384.82,384.2,384.2,4701.0,335.8706,335.9666,335.4253,335.4253,4701.0
2020-07-30 13:10:00,384.19,384.57,384.11,384.57,4297.0,335.4166,335.7484,335.3468,335.7484,4297.0
2020-07-30 13:15:00,384.66,384.89,384.53,384.67,2900.0,335.8269,336.0277,335.7134,335.8357,2900.0
2020-07-30 13:20:00,384.67,384.67,384.05,384.19,3648.0,335.8357,335.8357,335.2944,335.4166,3648.0
2020-07-30 13:25:00,384.23,384.26,383.9,384.01,3624.0,335.4515,335.4777,335.1634,335.2594,3624.0
2020-07-30 13:30:00,383.97,383.98,383.57,383.74,3920.0,335.2245,335.2333,334.8753,335.0237,3920.0
2020-07-30 13:35:00,383.76,383.88,383.57,383.62,4607.0,335.0412,335.146,334.8753,334.919,4607.0
2020-07-30 13:40:00,383.68,383.7,383.39,383.51,4973.0,334.9713,334.9888,334.7182,334.8229,4973.0
2020-07-30 13:45:00,383.59,383.59,383.25,383.29,4006.0,334.8928,334.8928,334.5959,334.6309,4006.0
2020-07-30 13:50:00,383.43,383.43,383.12,383.19,2130.0,334.7531,334.7531,334.4824,334.5435,2130.0
2020-07-30 13:55:00,383.08,383.08,382.68,382.68,18447.0,334.4475,334.4475,334.0983,334.0983,18447.0
2020-07-30 14:00:00,382.67,382.92,382.29,382.3,5905.0,334.0896,334.3078,333.7578,333.7665,5905.0
2020-07-30 14:05:00,382.42,382.87,382.4,382.86,3203.0,333.8713,334.2642,333.8538,334.2554,3203.0
2020-07-30 14:10:00,382.69,382.73,382.25,382.37,3660.0,334.107,334.1419,333.7229,333.8276,3660.0
2020-07-30 14:15:00,382.59,383.52,382.59,383.52,1987.0,334.0197,334.8317,334.0197,334.8317,1987.0
2020-07-30 14:20:00,383.52,383.97,383.25,383.63,2229.0,334.8317,335.2245,334.5959,334.9277,2229.0
2020-07-30 14:25:00,383.74,383.74,383.06,383.06,2591.0,335.0237,335.0237,334.4301,334.4301,2591.0
2020-07-30 14:30:00,383.23,383.46,382.06,382.22,7660.0,334.5785,334.7793,333.557,333.6967,7660.0
2020-07-30 14:35:00,382.2,382.67,382.05,382.58,7902.0,333.6792,334.0896,333.5483,334.011,7902.0
2020-07-30 14:40:00,382.7,383.67,382.7,383.64,17768.0,334.1158,334.9626,334.1158,334.9364,17768.0
2020-07-30 14:45:00,383.8,383.99,383.51,383.99,1531.0,335.0761,335.242,334.8229,335.242,1531.0
2020-07-30 14:50:00,383.97,383.97,383.2,383.2,2368.0,335.2245,335.2245,334.5523,334.5523,2368.0
2020-07-30 14:55:00,383.12,383.42,383.09,383.37,4395.0,334.4824,334.7443,334.4562,334.7007,4395.0
2020-07-30 15:00:00,383.38,383.64,382.9,383.03,2732.0,334.7094,334.9364,334.2904,334.4039,2732.0
2020-07-30 15:05:00,382.75,382.95,382.67,382.94,1552.0,334.1594,334.334,334.0896,334.3253,1552.0
2020-07-30 15:10:00,382.89,382.96,382.58,382.61,3184.0,334.2816,334.3427,334.011,334.0372,3184.0
2020-07-30 15:15:00,382.69,383.6,382.61,383.6,3057.0,334.107,334.9015,334.0372,334.9015,3057.0
2020-07-30 15:20:00,383.49,383.68,382.93,383.68,3479.0,334.8055,334.9713,334.3166,334.9713,3479.0
2020-07-30 15:25:00,383.62,383.62,383.24,383.28,2952.0,334.919,334.919,334.5872,334.6221,2952.0
2020-07-30 15:30:00,383.55,383.61,383.06,383.17,4141.0,334.8578,334.9102,334.4301,334.5261,4141.0
2020-07-30 15:35:00,383.17,383.25,382.88,382.9,6312.0,334.5261,334.5959,334.2729,334.2904,6312.0
2020-07-30 15:40:00,382.85,383.21,382.77,382.81,7351.0,334.2467,334.561,334.1769,334.2118,7351.0
2020-07-30 15:45:00,382.96,383.04,382.62,382.96,12178.0,334.3427,334.4126,334.0459,334.3427,12178.0
2020-07-30 15:50:00,383.09,383.09,380.99,381.54,63659.0,334.4562,334.4562,332.6228,333.103,63659.0
2020-07-30 15:55:00,381.53,381.72,381.35,381.72,69526.0,333.0943,333.2602,332.9371,333.2602,69526.0
2020-07-31 09:30:00,380.56,380.56,377.0,379.66,35312.0,332.2474,332.2474,329.1394,331.4617,35312.0
2020-07-31 09:35:00,379.16,381.37,379.06,380.23,7142.0,331.0252,332.9546,330.9379,331.9593,7142.0
2020-07-31 09:40:00,380.02,380.02,378.72,378.88,8333.0,331.776,331.776,330.641,330.7807,8333.0
2020-07-31 09:45:00,379.04,381.31,378.88,380.85,8931.0,330.9204,332.9022,330.7807,332.5006,8931.0
2020-07-31 09:50:00,380.61,380.76,378.78,378.92,5941.0,332.2911,332.422,330.6934,330.8156,5941.0
2020-07-31 09:55:00,379.1,380.1,379.05,379.38,4070.0,330.9728,331.8458,330.9291,331.2172,4070.0
2020-07-31 10:00:00,378.92,380.76,378.83,380.76,7360.0,330.8156,332.422,330.7371,332.422,7360.0
2020-07-31 10:05:00,380.41,380.53,379.32,380.5,6324.0,332.1165,332.2212,331.1648,332.195,6324.0
2020-07-31 10:10:00,380.5,380.5,379.91,380.15,8019.0,332.195,332.195,331.6799,331.8895,8019.0
2020-07-31 10:15:00,379.98,380.16,379.81,380.09,5498.0,331.7411,331.8982,331.5926,331.8371,5498.0
2020-07-31 10:20:00,380.03,380.03,379.3,379.62,6616.0,331.7847,331.7847,331.1474,331.4268,6616.0
2020-07-31 10:25:00,379.44,379.52,378.74,379.52,4121.0,331.2696,331.3395,330.6585,331.3395,4121.0
2020-07-31 10:30:00,379.07,379.4,378.0,378.27,5152.0,330.9466,331.2347,330.0124,330.2481,5152.0
2020-07-31 10:35:00,378.23,378.35,377.78,378.04,14316.0,330.2132,330.318,329.8204,330.0473,14316.0
2020-07-31 10:40:00,378.13,378.54,378.02,378.13,14073.0,330.1259,330.4839,330.0299,330.1259,14073.0
2020-07-31 10:45:00,378.12,378.12,377.22,377.22,6229.0,330.1172,330.1172,329.3314,329.3314,6229.0
2020-07-31 10:50:00,377.42,377.74,377.32,377.49,3000.0,329.5061,329.7854,329.4188,329.5672,3000.0
2020-07-31 10:55:00,377.33,377.86,377.2,377.57,3064.0,329.4275,329.8902,329.314,329.637,3064.0
2020-07-31 11:00:00,377.76,378.43,377.44,378.12,10887.0,329.8029,330.3878,329.5235,330.1172,10887.0
2020-07-31 11:05:00,378.21,378.21,377.36,377.61,4400.0,330.1958,330.1958,329.4537,329.6719,4400.0
2020-07-31 11:10:00,377.72,377.72,376.62,377.28,7665.0,329.768,329.768,328.8076,329.3838,7665.0
2020-07-31 11:15:00,377.01,377.57,376.7,377.35,8723.0,329.1481,329.637,328.8775,329.4449,8723.0
2020-07-31 11:20:00,377.54,378.04,377.54,378.03,2702.0,329.6108,330.0473,329.6108,330.0386,2702.0
2020-07-31 11:25:00,377.84,378.28,377.84,378.08,5677.0,329.8727,330.2569,329.8727,330.0823,5677.0
2020-07-31 11:30:00,378.13,378.26,377.49,377.75,4572.0,330.1259,330.2394,329.5672,329.7942,4572.0
2020-07-31 11:35:00,377.4,377.53,376.85,377.06,3080.0,329.4886,329.6021,329.0084,329.1918,3080.0
2020-07-31 11:40:00,377.13,377.59,376.98,376.99,3723.0,329.2529,329.6545,329.1219,329.1306,3723.0
2020-07-31 11:45:00,377.06,377.53,377.03,377.21,4961.0,329.1918,329.6021,329.1656,329.3227,4961.0
2020-07-31 11:50:00,377.35,377.37,376.52,376.52,4461.0,329.4449,329.4624,328.7203,328.7203,4461.0
2020-07-31 11:55:00,376.52,376.58,376.25,376.49,5177.0,328.7203,328.7727,328.4846,328.6941,5177.0
2020-07-31 12:00:00,376.33,376.33,375.21,375.38,7846.0,328.5544,328.5544,327.5766,327.725,7846.0
2020-07-31 12:05:00,375.44,375.84,374.93,375.42,14255.0,327.7774,328.1266,327.3322,327.76,14255.0
2020-07-31 12:10:00,375.41,375.56,375.27,375.34,3002.0,327.7512,327.8822,327.629,327.6901,3002.0
2020-07-31 12:15:00,375.47,375.47,374.8,375.0,7265.0,327.8036,327.8036,327.2187,327.3933,7265.0
2020-07-31 12:20:00,375.18,375.39,375.13,375.39,3176.0,327.5504,327.7338,327.5068,327.7338,3176.0
2020-07-31 12:25:00,375.4,375.56,375.33,375.55,2437.0,327.7425,327.8822,327.6814,327.8735,2437.0
2020-07-31 12:30:00,375.6,375.69,375.09,375.09,4103.0,327.9171,327.9957,327.4719,327.4719,4103.0
2020-07-31 12:35:00,375.05,375.32,374.9,375.22,4664.0,327.4369,327.6727,327.306,327.5853,4664.0
2020-07-31 12:40:00,375.35,375.71,375.24,375.38,4960.0,327.6988,328.0131,327.6028,327.725,4960.0
2020-07-31 12:45:00,375.46,375.61,375.04,375.1,4436.0,327.7949,327.9258,327.4282,327.4806,4436.0
2020-07-31 12:50:00,375.12,375.19,374.37,374.48,10875.0,327.498,327.5592,326.8433,326.9393,10875.0
2020-07-31 12:55:00,374.46,374.76,374.32,374.32,9079.0,326.9218,327.1837,326.7996,326.7996,9079.0
2020-07-31 13:00:00,374.4,375.05,374.39,374.66,2986.0,326.8694,327.4369,326.8607,327.0964,2986.0
2020-07-31 13:05:00,374.53,375.1,374.53,375.1,4139.0,326.9829,327.4806,326.9829,327.4806,4139.0
2020-07-31 13:10:00,375.17,375.24,374.4,374.4,4793.0,327.5417,327.6028,326.8694,326.8694,4793.0
2020-07-31 13:15:00,374.49,374.82,374.47,374.82,3770.0,326.948,327.2361,326.9306,327.2361,3770.0
2020-07-31 13:20:00,375.07,375.36,375.0,375.36,2682.0,327.4544,327.7076,327.3933,327.7076,2682.0
2020-07-31 13:25:00,375.62,375.71,375.2,375.46,4790.0,327.9346,328.0131,327.5679,327.7949,4790.0
2020-07-31 13:30:00,375.31,375.39,374.71,374.71,3153.0,327.6639,327.7338,327.1401,327.1401,3153.0
2020-07-31 13:35:00,374.67,374.88,374.48,374.51,4435.0,327.1052,327.2885,326.9393,326.9655,4435.0
2020-07-31 13:40:00,374.46,374.76,374.34,374.42,4770.0,326.9218,327.1837,326.8171,326.8869,4770.0
2020-07-31 13:45:00,374.56,375.05,374.56,374.87,2885.0,327.0091,327.4369,327.0091,327.2798,2885.0
2020-07-31 13:50:00,374.84,374.84,374.51,374.82,2190.0,327.2536,327.2536,326.9655,327.2361,2190.0
2020-07-31 13:55:00,374.83,374.87,374.09,374.11,10794.0,327.2449,327.2798,326.5988,326.6163,10794.0
2020-07-31 14:00:00,374.06,374.7,373.67,374.66,19134.0,326.5726,327.1314,326.2321,327.0964,19134.0
2020-07-31 14:05:00,374.58,374.8,374.18,374.72,16830.0,327.0266,327.2187,326.6774,327.1488,16830.0
2020-07-31 14:10:00,374.7,374.93,374.57,374.72,3608.0,327.1314,327.3322,327.0179,327.1488,3608.0
2020-07-31 14:15:00,374.56,374.77,374.38,374.59,4100.0,327.0091,327.1925,326.852,327.0353,4100.0
2020-07-31 14:20:00,374.48,375.16,374.47,374.58,2850.0,326.9393,327.533,326.9306,327.0266,2850.0
2020-07-31 14:25:00,374.67,375.08,374.47,375.08,3775.0,327.1052,327.4631,326.9306,327.4631,3775.0
2020-07-31 14:30:00,374.85,375.1,374.85,375.08,4299.0,327.2623,327.4806,327.2623,327.4631,4299.0
2020-07-31 14:35:00,374.99,375.18,374.46,374.9,6335.0,327.3845,327.5504,326.9218,327.306,6335.0
2020-07-31 14:40:00,374.77,375.49,374.57,375.44,3856.0,327.1925,327.8211,327.0179,327.7774,3856.0
2020-07-31 14:45:00,375.37,375.56,375.14,375.14,5204.0,327.7163,327.8822,327.5155,327.5155,5204.0
2020-07-31 14:50:00,375.16,375.47,375.09,375.25,5135.0,327.533,327.8036,327.4719,327.6115,5135.0
2020-07-31 14:55:00,375.34,375.89,375.33,375.89,5356.0,327.6901,328.1703,327.6814,328.1703,5356.0
2020-07-31 15:00:00,375.98,376.15,375.76,376.1,8240.0,328.2489,328.3973,328.0568,328.3536,8240.0
2020-07-31 15:05:00,376.26,376.45,376.06,376.43,7033.0,328.4933,328.6592,328.3187,328.6417,7033.0
2020-07-31 15:10:00,376.32,376.5,376.24,376.25,4550.0,328.5457,328.7029,328.4759,328.4846,4550.0
2020-07-31 15:15:00,376.21,376.28,375.75,376.1,7106.0,328.4497,328.5108,328.0481,328.3536,7106.0
2020-07-31 15:20:00,376.18,376.8,376.17,376.78,3957.0,328.4235,328.9648,328.4147,328.9473,3957.0
2020-07-31 15:25:00,376.7,377.17,376.5,377.06,11034.0,328.8775,329.2878,328.7029,329.1918,11034.0
2020-07-31 15:30:00,377.1,377.1,376.24,376.28,12586.0,329.2267,329.2267,328.4759,328.5108,12586.0
2020-07-31 15:35:00,376.23,376.88,376.23,376.72,6782.0,328.4671,329.0346,328.4671,328.8949,6782.0
2020-07-31 15:40:00,376.7,377.36,376.61,377.32,9491.0,328.8775,329.4537,328.7989,329.4188,9491.0
2020-07-31 15:45:00,377.44,378.22,377.44,377.73,11552.0,329.5235,330.2045,329.5235,329.7767,11552.0
2020-07-31 15:50:00,378.04,378.05,377.35,377.69,27753.0,330.0473,330.0561,329.4449,329.7418,27753.0
2020-07-31 15:55:00,377.76,379.15,377.63,379.08,58045.0,329.8029,331.0164,329.6894,330.9553,58045.0
2020-08-03 09:30:00,376.84,377.85,375.48,376.06,33793.0,328.9997,329.8815,327.8123,328.3187,33793.0
2020-08-03 09:35:00,375.75,375.76,373.2,373.59,13341.0,328.0481,328.0568,325.8218,326.1623,13341.0
2020-08-03 09:40:00,373.84,374.17,371.44,372.01,13741.0,326.3805,326.6686,324.2852,324.7829,13741.0
2020-08-03 09:45:00,372.37,373.58,372.12,373.31,8106.0,325.0972,326.1535,324.8789,325.9178,8106.0
2020-08-03 09:50:00,373.31,374.14,373.06,373.72,6209.0,325.9178,326.6425,325.6996,326.2758,6209.0
2020-08-03 09:55:00,373.67,374.5,373.61,374.5,4505.0,326.2321,326.9568,326.1797,326.9568,4505.0
2020-08-03 10:00:00,374.73,375.49,374.4,374.96,11323.0,327.1576,327.8211,326.8694,327.3584,11323.0
2020-08-03 10:05:00,374.78,375.58,374.26,374.89,6504.0,327.2012,327.8996,326.7472,327.2972,6504.0
2020-08-03 10:10:00,375.0,375.94,374.94,375.27,6352.0,327.3933,328.2139,327.3409,327.629,6352.0
2020-08-03 10:15:00,375.38,376.14,375.28,375.8,11138.0,327.725,328.3886,327.6377,328.0917,11138.0
2020-08-03 10:20:00,375.63,375.63,374.14,374.37,6727.0,327.9433,327.9433,326.6425,326.8433,6727.0
2020-08-03 10:25:00,374.46,375.04,374.17,374.93,7852.0,326.9218,327.4282,326.6686,327.3322,7852.0
2020-08-03 10:30:00,374.74,375.29,374.51,374.52,5027.0,327.1663,327.6465,326.9655,326.9742,5027.0
2020-08-03 10:35:00,374.47,374.9,374.36,374.72,5908.0,326.9306,327.306,326.8345,327.1488,5908.0
2020-08-03 10:40:00,374.89,375.5,374.7,375.06,5280.0,327.2972,327.8298,327.1314,327.4457,5280.0
2020-08-03 10:45:00,375.06,375.06,374.44,374.65,7197.0,327.4457,327.4457,326.9044,327.0877,7197.0
2020-08-03 10:50:00,374.66,374.87,374.43,374.62,3889.0,327.0964,327.2798,326.8956,327.0615,3889.0
2020-08-03 10:55:00,374.74,374.86,374.5,374.56,4682.0,327.1663,327.2711,326.9568,327.0091,4682.0
2020-08-03 11:00:00,374.78,375.07,374.45,375.03,4732.0,327.2012,327.4544,326.9131,327.4195,4732.0
2020-08-03 11:05:00,375.05,375.05,374.24,374.43,5278.0,327.4369,327.4369,326.7298,326.8956,5278.0
2020-08-03 11:10:00,374.4,375.56,374.39,375.17,5672.0,326.8694,327.8822,326.8607,327.5417,5672.0
2020-08-03 11:15:00,375.26,375.8,375.23,375.61,3365.0,327.6203,328.0917,327.5941,327.9258,3365.0
2020-08-03 11:20:00,375.62,375.92,375.45,375.76,6367.0,327.9346,328.1965,327.7862,328.0568,6367.0
2020-08-03 11:25:00,375.76,375.98,375.47,375.55,8387.0,328.0568,328.2489,327.8036,327.8735,8387.0
2020-08-03 11:30:00,375.71,375.85,375.47,375.65,6769.0,328.0131,328.1354,327.8036,327.9608,6769.0
2020-08-03 11:35:00,375.71,376.32,375.65,376.31,5162.0,328.0131,328.5457,327.9608,328.537,5162.0
2020-08-03 11:40:00,376.27,376.61,376.18,376.44,4505.0,328.5021,328.7989,328.4235,328.6505,4505.0
2020-08-03 11:45:00,376.67,376.99,376.4,376.45,2321.0,328.8513,329.1306,328.6155,328.6592,2321.0
2020-08-03 11:50:00,376.42,376.42,375.78,375.79,5392.0,328.633,328.633,328.0743,328.083,5392.0
2020-08-03 11:55:00,375.77,375.99,375.09,375.39,7693.0,328.0655,328.2576,327.4719,327.7338,7693.0
2020-08-03 12:00:00,375.38,375.64,375.3,375.39,7946.0,327.725,327.952,327.6552,327.7338,7946.0
2020-08-03 12:05:00,375.45,376.72,375.45,376.66,5816.0,327.7862,328.8949,327.7862,328.8425,5816.0
2020-08-03 12:10:00,376.66,377.13,376.52,376.84,6871.0,328.8425,329.2529,328.7203,328.9997,6871.0
2020-08-03 12:15:00,376.9,376.9,376.36,376.45,2822.0,329.0521,329.0521,328.5806,328.6592,2822.0
2020-08-03 12:20:00,376.57,376.7,376.32,376.43,2697.0,328.764,328.8775,328.5457,328.6417,2697.0
2020-08-03 12:25:00,376.41,376.45,375.82,376.02,5145.0,328.6243,328.6592,328.1092,328.2838,5145.0
2020-08-03 12:30:00,376.02,376.41,375.93,376.31,2128.0,328.2838,328.6243,328.2052,328.537,2128.0
2020-08-03 12:35:00,376.4,376.81,376.4,376.71,5100.0,328.6155,328.9735,328.6155,328.8862,5100.0
2020-08-03 12:40:00,376.69,376.7,376.44,376.7,2968.0,328.8687,328.8775,328.6505,328.8775,2968.0
2020-08-03 12:45:00,376.88,377.13,376.81,377.0,2775.0,329.0346,329.2529,328.9735,329.1394,2775.0
2020-08-03 12:50:00,377.26,377.5,377.12,377.44,5014.0,329.3664,329.5759,329.2441,329.5235,5014.0
2020-08-03 12:55:00,377.43,377.48,377.03,377.41,5414.0,329.5148,329.5584,329.1656,329.4973,5414.0
2020-08-03 13:00:00,377.39,377.39,377.13,377.37,3869.0,329.4799,329.4799,329.2529,329.4624,3869.0
2020-08-03 13:05:00,377.49,377.49,376.87,377.01,2287.0,329.5672,329.5672,329.0259,329.1481,2287.0
2020-08-03 13:10:00,377.05,377.11,376.61,376.66,1706.0,329.183,329.2354,328.7989,328.8425,1706.0
2020-08-03 13:15:00,376.75,376.83,376.6,376.79,3370.0,328.9211,328.991,328.7902,328.956,3370.0
2020-08-03 13:20:00,376.71,377.02,376.7,376.96,2203.0,328.8862,329.1568,328.8775,329.1045,2203.0
2020-08-03 13:25:00,377.06,377.38,377.06,377.38,4587.0,329.1918,329.4711,329.1918,329.4711,4587.0
2020-08-03 13:30:00,377.3,378.0,377.29,377.63,6265.0,329.4013,330.0124,329.3926,329.6894,6265.0
2020-08-03 13:35:00,377.63,378.41,377.5,378.22,8789.0,329.6894,330.3704,329.5759,330.2045,8789.0
2020-08-03 13:40:00,378.17,378.33,377.94,378.09,15571.0,330.1608,330.3005,329.96,330.091,15571.0
2020-08-03 13:45:00,378.04,378.12,377.5,377.5,14764.0,330.0473,330.1172,329.5759,329.5759,14764.0
2020-08-03 13:50:00,377.56,378.05,377.45,377.92,3192.0,329.6283,330.0561,329.5322,329.9426,3192.0
2020-08-03 13:55:00,377.88,377.88,377.47,377.59,2820.0,329.9077,329.9077,329.5497,329.6545,2820.0
2020-08-03 14:00:00,377.6,378.02,377.59,377.84,2553.0,329.6632,330.0299,329.6545,329.8727,2553.0
2020-08-03 14:05:00,377.93,378.17,377.8,377.9,5242.0,329.9513,330.1608,329.8378,329.9251,5242.0
2020-08-03 14:10:00,378.08,378.13,377.76,377.96,6082.0,330.0823,330.1259,329.8029,329.9775,6082.0
2020-08-03 14:15:00,377.94,377.94,377.5,377.6,3097.0,329.96,329.96,329.5759,329.6632,3097.0
2020-08-03 14:20:00,377.51,377.55,377.22,377.31,5521.0,329.5846,329.6196,329.3314,329.41,5521.0
2020-08-03 14:25:00,377.18,377.32,377.04,377.17,3456.0,329.2965,329.4188,329.1743,329.2878,3456.0
2020-08-03 14:30:00,377.1,377.25,376.81,377.24,4230.0,329.2267,329.3576,328.9735,329.3489,4230.0
2020-08-03 14:35:00,377.29,377.86,377.29,377.74,2600.0,329.3926,329.8902,329.3926,329.7854,2600.0
2020-08-03 14:40:00,377.83,378.13,377.7,378.06,2473.0,329.864,330.1259,329.7505,330.0648,2473.0
2020-08-03 14:45:00,378.06,378.09,377.8,377.8,7418.0,330.0648,330.091,329.8378,329.8378,7418.0
2020-08-03 14:50:00,377.66,378.02,377.65,377.75,4807.0,329.7156,330.0299,329.7069,329.7942,4807.0
2020-08-03 14:55:00,377.76,377.9,377.45,377.72,5211.0,329.8029,329.9251,329.5322,329.768,5211.0
2020-08-03 15:00:00,377.73,377.87,377.33,377.44,3724.0,329.7767,329.8989,329.4275,329.5235,3724.0
2020-08-03 15:05:00,377.25,377.7,377.19,377.7,1970.0,329.3576,329.7505,329.3053,329.7505,1970.0
2020-08-03 15:10:00,377.79,377.79,377.33,377.33,4216.0,329.8291,329.8291,329.4275,329.4275,4216.0
2020-08-03 15:15:00,377.38,377.6,377.3,377.45,3099.0,329.4711,329.6632,329.4013,329.5322,3099.0
2020-08-03 15:20:00,377.39,377.52,377.12,377.48,4800.0,329.4799,329.5934,329.2441,329.5584,4800.0
2020-08-03 15:25:00,377.48,377.82,377.39,377.61,3682.0,329.5584,329.8553,329.4799,329.6719,3682.0
2020-08-03 15:30:00,377.6,377.97,377.17,377.17,4417.0,329.6632,329.9862,329.2878,329.2878,4417.0
2020-08-03 15:35:00,377.15,377.53,376.92,377.28,11983.0,329.2703,329.6021,329.0695,329.3838,11983.0
2020-08-03 15:40:00,377.36,377.9,377.26,377.37,10038.0,329.4537,329.9251,329.3664,329.4624,10038.0
2020-08-03 15:45:00,377.39,377.67,377.3,377.4,15234.0,329.4799,329.7243,329.4013,329.4886,15234.0
2020-08-03 15:50:00,377.22,377.53,377.07,377.26,13956.0,329.3314,329.6021,329.2005,329.3664,13956.0
2020-08-03 15:55:00,377.29,377.51,377.1,377.2,32721.0,329.3926,329.5846,329.2267,329.314,32721.0
2020-08-04 09:30:00,379.08,380.55,378.31,379.17,33606.0,330.9553,332.2387,330.2831,331.0339,33606.0
2020-08-04 09:35:00,379.34,379.56,377.57,377.57,5725.0,331.1823,331.3744,329.637,329.637,5725.0
2020-08-04 09:40:00,377.5,377.97,376.81,377.72,6557.0,329.5759,329.9862,328.9735,329.768,6557.0
2020-08-04 09:45:00,377.72,378.2,377.48,377.73,3630.0,329.768,330.187,329.5584,329.7767,3630.0
2020-08-04 09:50:00,377.69,377.84,377.16,377.83,3627.0,329.7418,329.8727,329.2791,329.864,3627.0
2020-08-04 09:55:00,377.66,378.9,377.66,378.49,3326.0,329.7156,330.7982,329.7156,330.4402,3326.0
2020-08-04 10:00:00,378.27,378.64,378.0,378.4,6236.0,330.2481,330.5712,330.0124,330.3616,6236.0
2020-08-04 10:05:00,378.23,379.38,377.99,378.81,6628.0,330.2132,331.2172,330.0037,330.7196,6628.0
2020-08-04 10:10:00,378.97,379.43,378.97,379.14,9480.0,330.8593,331.2609,330.8593,331.0077,9480.0
2020-08-04 10:15:00,379.12,379.37,378.56,379.14,7567.0,330.9902,331.2085,330.5013,331.0077,7567.0
2020-08-04 10:20:00,378.94,379.19,378.59,378.98,4705.0,330.8331,331.0514,330.5275,330.868,4705.0
2020-08-04 10:25:00,379.04,379.54,378.34,378.62,6526.0,330.9204,331.3569,330.3093,330.5537,6526.0
2020-08-04 10:30:00,378.6,378.6,377.83,377.83,5589.0,330.5363,330.5363,329.864,329.864,5589.0
2020-08-04 10:35:00,377.71,377.77,377.05,377.41,7462.0,329.7592,329.8116,329.183,329.4973,7462.0
2020-08-04 10:40:00,377.48,377.79,377.36,377.6,2655.0,329.5584,329.8291,329.4537,329.6632,2655.0
2020-08-04 10:45:00,377.68,378.17,377.55,378.16,5365.0,329.733,330.1608,329.6196,330.1521,5365.0
2020-08-04 10:50:00,378.1,378.63,377.88,378.63,6044.0,330.0997,330.5624,329.9077,330.5624,6044.0
2020-08-04 10:55:00,378.6,379.22,378.6,379.03,3882.0,330.5363,331.0775,330.5363,330.9117,3882.0
2020-08-04 11:00:00,379.11,380.24,379.02,379.7,12874.0,330.9815,331.9681,330.9029,331.4966,12874.0
2020-08-04 11:05:00,379.77,380.22,379.77,379.9,4342.0,331.5577,331.9506,331.5577,331.6712,4342.0
2020-08-04 11:10:00,379.79,379.99,379.72,379.88,3863.0,331.5752,331.7498,331.5141,331.6538,3863.0
2020-08-04 11:15:00,379.89,380.03,379.51,379.6,4443.0,331.6625,331.7847,331.3307,331.4093,4443.0
2020-08-04 11:20:00,379.76,380.79,379.58,380.6,3972.0,331.549,332.4482,331.3918,332.2824,3972.0
2020-08-04 11:25:00,380.71,380.85,380.31,380.31,4053.0,332.3784,332.5006,332.0292,332.0292,4053.0
2020-08-04 11:30:00,380.4,380.4,379.92,379.99,1990.0,332.1077,332.1077,331.6887,331.7498,1990.0
2020-08-04 11:35:00,380.0,380.21,379.71,379.91,2161.0,331.7585,331.9419,331.5053,331.6799,2161.0
2020-08-04 11:40:00,379.75,380.02,379.74,380.0,3087.0,331.5403,331.776,331.5315,331.7585,3087.0
2020-08-04 11:45:00,379.86,379.94,379.12,379.29,4801.0,331.6363,331.7061,330.9902,331.1387,4801.0
2020-08-04 11:50:00,379.28,379.52,379.0,379.17,4727.0,331.1299,331.3395,330.8855,331.0339,4727.0
2020-08-04 11:55:00,379.17,379.17,378.23,378.24,3987.0,331.0339,331.0339,330.2132,330.222,3987.0
2020-08-04 12:00:00,378.13,378.76,378.1,378.76,4000.0,330.1259,330.6759,330.0997,330.6759,4000.0
2020-08-04 12:05:00,378.76,378.94,378.47,378.47,5398.0,330.6759,330.8331,330.4228,330.4228,5398.0
2020-08-04 12:10:00,378.43,379.04,378.41,379.0,3154.0,330.3878,330.9204,330.3704,330.8855,3154.0
2020-08-04 12:15:00,378.99,379.27,378.94,379.0,2143.0,330.8767,331.1212,330.8331,330.8855,2143.0
2020-08-04 12:20:00,379.15,379.21,378.93,378.97,1726.0,331.0164,331.0688,330.8244,330.8593,1726.0
2020-08-04 12:25:00,378.99,378.99,378.16,378.17,5441.0,330.8767,330.8767,330.1521,330.1608,5441.0
2020-08-04 12:30:00,378.21,378.54,378.16,378.41,4336.0,330.1958,330.4839,330.1521,330.3704,4336.0
2020-08-04 12:35:00,378.38,378.61,378.21,378.54,4250.0,330.3442,330.545,330.1958,330.4839,4250.0
2020-08-04 12:40:00,378.52,378.91,378.46,378.85,2800.0,330.4664,330.8069,330.414,330.7545,2800.0
2020-08-04 12:45:00,378.93,378.93,378.56,378.6,1719.0,330.8244,330.8244,330.5013,330.5363,1719.0
2020-08-04 12:50:00,378.66,378.69,378.19,378.39,7050.0,330.5886,330.6148,330.1783,330.3529,7050.0
2020-08-04 12:55:00,378.26,378.39,378.25,378.3,1747.0,330.2394,330.3529,330.2307,330.2743,1747.0
2020-08-04 13:00:00,378.18,378.6,378.17,378.6,1931.0,330.1696,330.5363,330.1608,330.5363,1931.0
2020-08-04 13:05:00,378.58,378.76,378.26,378.26,4254.0,330.5188,330.6759,330.2394,330.2394,4254.0
2020-08-04 13:10:00,378.17,379.18,378.14,379.18,3516.0,330.1608,331.0426,330.1347,331.0426,3516.0
2020-08-04 13:15:00,379.09,379.09,378.34,378.43,7351.0,330.964,330.964,330.3093,330.3878,7351.0
2020-08-04 13:20:00,378.46,378.46,377.89,378.11,13982.0,330.414,330.414,329.9164,330.1085,13982.0
2020-08-04 13:25:00,378.04,378.06,377.6,378.0,4745.0,330.0473,330.0648,329.6632,330.0124,4745.0
2020-08-04 13:30:00,377.92,378.16,377.69,377.84,3343.0,329.9426,330.1521,329.7418,329.8727,3343.0
2020-08-04 13:35:00,377.78,378.16,377.71,377.71,6396.0,329.8204,330.1521,329.7592,329.7592,6396.0
2020-08-04 13:40:00,377.74,377.83,377.4,377.53,4189.0,329.7854,329.864,329.4886,329.6021,4189.0
2020-08-04 13:45:00,377.5,377.5,377.15,377.49,4534.0,329.5759,329.5759,329.2703,329.5672,4534.0
2020-08-04 13:50:00,377.78,377.83,377.12,377.12,4273.0,329.8204,329.864,329.2441,329.2441,4273.0
2020-08-04 13:55:00,377.12,377.17,376.63,376.88,4656.0,329.2441,329.2878,328.8163,329.0346,4656.0
2020-08-04 14:00:00,376.81,377.49,376.74,377.48,6943.0,328.9735,329.5672,328.9124,329.5584,6943.0
2020-08-04 14:05:00,377.47,377.61,377.25,377.61,5310.0,329.5497,329.6719,329.3576,329.6719,5310.0
2020-08-04 14:10:00,377.66,377.67,377.56,377.63,2186.0,329.7156,329.7243,329.6283,329.6894,2186.0
2020-08-04 14:15:00,377.63,377.87,377.3,377.72,4598.0,329.6894,329.8989,329.4013,329.768,4598.0
2020-08-04 14:20:00,377.72,377.87,377.54,377.79,4822.0,329.768,329.8989,329.6108,329.8291,4822.0
2020-08-04 14:25:00,377.77,377.77,376.61,376.88,6820.0,329.8116,329.8116,328.7989,329.0346,6820.0
2020-08-04 14:30:00,376.93,377.07,376.6,376.8,10238.0,329.0783,329.2005,328.7902,328.9648,10238.0
2020-08-04 14:35:00,376.7,376.87,376.29,376.61,20744.0,328.8775,329.0259,328.5195,328.7989,20744.0
2020-08-04 14:40:00,376.62,377.11,376.62,377.09,10857.0,328.8076,329.2354,328.8076,329.218,10857.0
2020-08-04 14:45:00,377.17,377.48,377.01,377.23,6017.0,329.2878,329.5584,329.1481,329.3402,6017.0
2020-08-04 14:50:00,377.19,377.82,377.18,377.82,4451.0,329.3053,329.8553,329.2965,329.8553,4451.0
2020-08-04 14:55:00,377.64,377.9,377.03,377.33,13025.0,329.6981,329.9251,329.1656,329.4275,13025.0
2020-08-04 15:00:00,377.32,378.01,377.32,377.56,6736.0,329.4188,330.0212,329.4188,329.6283,6736.0
2020-08-04 15:05:00,377.63,378.05,377.56,377.83,7569.0,329.6894,330.0561,329.6283,329.864,7569.0
2020-08-04 15:10:00,377.88,377.94,377.72,377.78,6440.0,329.9077,329.96,329.768,329.8204,6440.0
2020-08-04 15:15:00,377.84,377.93,377.31,377.32,4050.0,329.8727,329.9513,329.41,329.4188,4050.0
2020-08-04 15:20:00,377.23,377.27,376.98,377.27,5355.0,329.3402,329.3751,329.1219,329.3751,5355.0
2020-08-04 15:25:00,377.27,377.94,377.21,377.94,4242.0,329.3751,329.96,329.3227,329.96,4242.0
2020-08-04 15:30:00,378.05,378.08,377.44,377.93,8261.0,330.0561,330.0823,329.5235,329.9513,8261.0
2020-08-04 15:35:00,378.0,378.06,377.66,377.89,9287.0,330.0124,330.0648,329.7156,329.9164,9287.0
2020-08-04 15:40:00,377.86,378.03,377.55,377.89,10074.0,329.8902,330.0386,329.6196,329.9164,10074.0
2020-08-04 15:45:00,377.94,378.1,377.84,377.98,9874.0,329.96,330.0997,329.8727,329.995,9874.0
2020-08-04 15:50:00,377.99,378.42,377.99,378.38,15193.0,330.0037,330.3791,330.0037,330.3442,15193.0
2020-08-04 15:55:00,378.4,378.81,377.99,378.0,33084.0,330.3616,330.7196,330.0037,330.0124,33084.0
2020-08-05 09:30:00,380.0,380.99,379.31,380.3,25544.0,331.7585,332.6228,331.1561,332.0204,25544.0
2020-08-05 09:35:00,380.52,381.74,380.34,381.73,7899.0,332.2125,333.2776,332.0554,333.2689,7899.0
2020-08-05 09:40:00,381.67,381.77,380.43,380.59,5769.0,333.2165,333.3038,332.1339,332.2736,5769.0
2020-08-05 09:45:00,380.63,381.2,379.9,380.12,6934.0,332.3085,332.8062,331.6712,331.8633,6934.0
2020-08-05 09:50:00,380.12,380.27,379.11,379.22,6338.0,331.8633,331.9942,330.9815,331.0775,6338.0
2020-08-05 09:55:00,379.31,379.48,378.94,379.0,8033.0,331.1561,331.3045,330.8331,330.8855,8033.0
2020-08-05 10:00:00,378.98,379.46,378.27,379.32,10460.0,330.868,331.2871,330.2481,331.1648,10460.0
2020-08-05 10:05:00,379.47,380.77,379.47,380.56,6453.0,331.2958,332.4308,331.2958,332.2474,6453.0
2020-08-05 10:10:00,380.84,381.18,380.07,380.07,9033.0,332.4919,332.7887,331.8196,331.8196,9033.0
2020-08-05 10:15:00,380.33,381.86,380.33,381.54,10537.0,332.0466,333.3824,332.0466,333.103,10537.0
2020-08-05 10:20:00,381.43,382.43,381.3,382.17,13639.0,333.007,333.88,332.8935,333.653,13639.0
2020-08-05 10:25:00,382.05,382.67,382.03,382.12,9413.0,333.5483,334.0896,333.5308,333.6094,9413.0
2020-08-05 10:30:00,382.17,382.72,382.09,382.62,7265.0,333.653,334.1332,333.5832,334.0459,7265.0
2020-08-05 10:35:00,382.61,383.23,382.53,383.03,11029.0,334.0372,334.5785,333.9673,334.4039,11029.0
2020-08-05 10:40:00,383.17,383.92,383.17,383.69,6950.0,334.5261,335.1809,334.5261,334.9801,6950.0
2020-08-05 10:45:00,383.62,383.84,383.08,383.08,6853.0,334.919,335.111,334.4475,334.4475,6853.0
2020-08-05 10:50:00,382.93,382.99,382.34,382.61,11614.0,334.3166,334.3689,333.8015,334.0372,11614.0
2020-08-05 10:55:00,382.71,382.71,381.84,382.11,5481.0,334.1245,334.1245,333.3649,333.6007,5481.0
2020-08-05 11:00:00,382.16,382.17,381.38,381.39,6109.0,333.6443,333.653,332.9633,332.9721,6109.0
2020-08-05 11:05:00,381.32,382.2,381.31,382.08,4234.0,332.9109,333.6792,332.9022,333.5745,4234.0
2020-08-05 11:10:00,382.08,382.45,381.91,382.03,7662.0,333.5745,333.8975,333.426,333.5308,7662.0
2020-08-05 11:15:00,382.1,382.45,381.94,382.1,6350.0,333.5919,333.8975,333.4522,333.5919,6350.0
2020-08-05 11:20:00,382.19,382.59,382.18,382.33,4567.0,333.6705,334.0197,333.6618,333.7927,4567.0
2020-08-05 11:25:00,382.4,382.85,382.29,382.3,2800.0,333.8538,334.2467,333.7578,333.7665,2800.0
2020-08-05 11:30:00,382.33,382.77,382.28,382.71,6844.0,333.7927,334.1769,333.7491,334.1245,6844.0
2020-08-05 11:35:00,382.75,383.25,382.75,383.06,6509.0,334.1594,334.5959,334.1594,334.4301,6509.0
2020-08-05 11:40:00,383.09,383.27,382.75,383.08,11446.0,334.4562,334.6134,334.1594,334.4475,11446.0
2020-08-05 11:45:00,383.03,383.05,382.61,382.66,3610.0,334.4039,334.4213,334.0372,334.0808,3610.0
2020-08-05 11:50:00,382.59,382.68,382.11,382.57,5749.0,334.0197,334.0983,333.6007,334.0023,5749.0
2020-08-05 11:55:00,382.69,382.69,382.29,382.38,1532.0,334.107,334.107,333.7578,333.8364,1532.0
2020-08-05 12:00:00,382.44,383.07,382.44,382.97,4860.0,333.8888,334.4388,333.8888,334.3515,4860.0
2020-08-05 12:05:00,382.91,383.56,382.91,383.49,5633.0,334.2991,334.8666,334.2991,334.8055,5633.0
2020-08-05 12:10:00,383.6,384.2,383.58,384.2,13195.0,334.9015,335.4253,334.884,335.4253,13195.0
2020-08-05 12:15:00,384.18,384.35,383.58,383.59,6863.0,335.4079,335.5563,334.884,334.8928,6863.0
2020-08-05 12:20:00,383.53,383.53,382.91,383.24,6018.0,334.8404,334.8404,334.2991,334.5872,6018.0
2020-08-05 12:25:00,383.23,383.64,382.96,382.96,6861.0,334.5785,334.9364,334.3427,334.3427,6861.0
2020-08-05 12:30:00,383.1,383.68,383.04,383.44,8304.0,334.465,334.9713,334.4126,334.7618,8304.0
2020-08-05 12:35:00,383.3,383.3,382.93,383.09,2884.0,334.6396,334.6396,334.3166,334.4562,2884.0
2020-08-05 12:40:00,383.18,383.67,383.18,383.31,1741.0,334.5348,334.9626,334.5348,334.6483,1741.0
2020-08-05 12:45:00,383.57,384.33,383.52,384.26,3676.0,334.8753,335.5388,334.8317,335.4777,3676.0
2020-08-05 12:50:00,384.25,384.52,384.17,384.35,18577.0,335.469,335.7047,335.3991,335.5563,18577.0
2020-08-05 12:55:00,384.38,384.81,384.3,384.8,3848.0,335.5825,335.9579,335.5126,335.9492,3848.0
2020-08-05 13:00:00,384.87,384.87,384.0,384.09,5736.0,336.0103,336.0103,335.2507,335.3293,5736.0
2020-08-05 13:05:00,384.08,384.13,383.71,383.99,8394.0,335.3206,335.3642,334.9975,335.242,8394.0
2020-08-05 13:10:00,383.99,384.34,383.88,384.1,5935.0,335.242,335.5476,335.146,335.338,5935.0
2020-08-05 13:15:00,384.17,384.24,383.98,383.98,1100.0,335.3991,335.4602,335.2333,335.2333,1100.0
2020-08-05 13:20:00,383.78,384.08,383.74,383.9,4444.0,335.0586,335.3206,335.0237,335.1634,4444.0
2020-08-05 13:25:00,384.01,384.02,383.75,383.76,4222.0,335.2594,335.2682,335.0325,335.0412,4222.0
2020-08-05 13:30:00,383.73,383.73,383.38,383.46,5040.0,335.015,335.015,334.7094,334.7793,5040.0
2020-08-05 13:35:00,383.42,383.43,383.18,383.37,2940.0,334.7443,334.7531,334.5348,334.7007,2940.0
2020-08-05 13:40:00,383.43,383.47,382.89,382.91,3502.0,334.7531,334.788,334.2816,334.2991,3502.0
2020-08-05 13:45:00,382.99,383.04,382.7,382.82,2500.0,334.3689,334.4126,334.1158,334.2205,2500.0
2020-08-05 13:50:00,382.72,382.77,382.44,382.77,3757.0,334.1332,334.1769,333.8888,334.1769,3757.0
2020-08-05 13:55:00,382.7,382.75,382.0,382.12,9344.0,334.1158,334.1594,333.5046,333.6094,9344.0
2020-08-05 14:00:00,382.1,382.43,381.85,381.98,6621.0,333.5919,333.88,333.3737,333.4872,6621.0
2020-08-05 14:05:00,381.95,381.95,381.5,381.5,3402.0,333.461,333.461,333.0681,333.0681,3402.0
2020-08-05 14:10:00,381.53,381.9,381.52,381.86,7099.0,333.0943,333.4173,333.0856,333.3824,7099.0
2020-08-05 14:15:00,381.81,381.83,381.54,381.62,5779.0,333.3387,333.3562,333.103,333.1729,5779.0
2020-08-05 14:20:00,381.64,381.91,381.55,381.91,5353.0,333.1903,333.426,333.1117,333.426,5353.0
2020-08-05 14:25:00,381.95,382.55,381.79,382.44,5147.0,333.461,333.9848,333.3213,333.8888,5147.0
2020-08-05 14:30:00,382.42,382.53,382.27,382.28,1962.0,333.8713,333.9673,333.7403,333.7491,1962.0
2020-08-05 14:35:00,382.27,382.53,382.09,382.46,3182.0,333.7403,333.9673,333.5832,333.9062,3182.0
2020-08-05 14:40:00,382.37,382.69,382.34,382.63,2632.0,333.8276,334.107,333.8015,334.0546,2632.0
2020-08-05 14:45:00,382.52,382.82,382.5,382.5,6935.0,333.9586,334.2205,333.9411,333.9411,6935.0
2020-08-05 14:50:00,382.58,382.87,382.38,382.84,4619.0,334.011,334.2642,333.8364,334.238,4619.0
2020-08-05 14:55:00,382.86,382.86,382.25,382.46,8861.0,334.2554,334.2554,333.7229,333.9062,8861.0
2020-08-05 15:00:00,382.39,382.72,382.29,382.62,9272.0,333.8451,334.1332,333.7578,334.0459,9272.0
2020-08-05 15:05:00,382.66,383.25,382.66,382.93,7445.0,334.0808,334.5959,334.0808,334.3166,7445.0
2020-08-05 15:10:00,382.91,383.05,382.75,382.81,4772.0,334.2991,334.4213,334.1594,334.2118,4772.0
2020-08-05 15:15:00,382.78,382.78,382.21,382.57,10821.0,334.1856,334.1856,333.688,334.0023,10821.0
2020-08-05 15:20:00,382.74,383.77,382.74,383.77,8909.0,334.1507,335.0499,334.1507,335.0499,8909.0
2020-08-05 15:25:00,383.67,383.8,383.49,383.76,4776.0,334.9626,335.0761,334.8055,335.0412,4776.0
2020-08-05 15:30:00,383.87,383.98,383.65,383.98,7115.0,335.1372,335.2333,334.9452,335.2333,7115.0
2020-08-05 15:35:00,383.94,383.94,383.17,383.17,9854.0,335.1983,335.1983,334.5261,334.5261,9854.0
2020-08-05 15:40:00,383.12,383.44,382.84,382.98,9348.0,334.4824,334.7618,334.238,334.3602,9348.0
2020-08-05 15:45:00,383.02,383.65,383.0,383.2,7697.0,334.3951,334.9452,334.3777,334.5523,7697.0
2020-08-05 15:50:00,383.13,383.82,383.09,383.66,13216.0,334.4912,335.0936,334.4562,334.9539,13216.0
2020-08-05 15:55:00,383.52,383.99,383.38,383.38,33359.0,334.8317,335.242,334.7094,334.7094,33359.0
2020-08-06 09:30:00,381.78,383.19,381.68,382.96,19727.0,333.3125,334.5435,333.2252,334.3427,19727.0
2020-08-06 09:35:00,382.63,382.87,381.25,381.53,4080.0,334.0546,334.2642,332.8498,333.0943,4080.0
2020-08-06 09:40:00,381.47,382.34,381.2,382.16,14989.0,333.0419,333.8015,332.8062,333.6443,14989.0
2020-08-06 09:45:00,382.16,382.79,381.98,382.77,13225.0,333.6443,334.1943,333.4872,334.1769,13225.0
2020-08-06 09:50:00,382.42,382.65,381.89,382.65,6795.0,333.8713,334.0721,333.4086,334.0721,6795.0
2020-08-06 09:55:00,382.51,382.85,382.34,382.47,3369.0,333.9499,334.2467,333.8015,333.915,3369.0
2020-08-06 10:00:00,382.26,382.44,382.0,382.22,3829.0,333.7316,333.8888,333.5046,333.6967,3829.0
2020-08-06 10:05:00,382.27,382.59,382.01,382.53,2964.0,333.7403,334.0197,333.5134,333.9673,2964.0
2020-08-06 10:10:00,382.43,382.58,382.0,382.47,2023.0,333.88,334.011,333.5046,333.915,2023.0
2020-08-06 10:15:00,382.77,382.77,382.41,382.5,2844.0,334.1769,334.1769,333.8626,333.9411,2844.0
2020-08-06 10:20:00,382.57,382.67,382.25,382.25,1602.0,334.0023,334.0896,333.7229,333.7229,1602.0
2020-08-06 10:25:00,382.09,382.34,382.0,382.1,4807.0,333.5832,333.8015,333.5046,333.5919,4807.0
2020-08-06 10:30:00,382.13,382.36,381.67,381.73,9131.0,333.6181,333.8189,333.2165,333.2689,9131.0
2020-08-06 10:35:00,381.74,381.84,380.5,380.58,6971.0,333.2776,333.3649,332.195,332.2649,6971.0
2020-08-06 10:40:00,380.52,380.72,380.36,380.41,3145.0,332.2125,332.3871,332.0728,332.1165,3145.0
2020-08-06 10:45:00,380.5,380.5,380.17,380.22,3481.0,332.195,332.195,331.9069,331.9506,3481.0
2020-08-06 10:50:00,380.1,380.1,379.7,379.94,4028.0,331.8458,331.8458,331.4966,331.7061,4028.0
2020-08-06 10:55:00,380.11,380.12,379.61,379.61,5746.0,331.8546,331.8633,331.418,331.418,5746.0
2020-08-06 11:00:00,379.68,380.38,379.68,380.13,4066.0,331.4791,332.0903,331.4791,331.872,4066.0
2020-08-06 11:05:00,380.2,380.66,380.06,380.62,6503.0,331.9331,332.3347,331.8109,332.2998,6503.0
2020-08-06 11:10:00,380.72,380.72,379.94,380.13,4740.0,332.3871,332.3871,331.7061,331.872,4740.0
2020-08-06 11:15:00,379.88,380.28,379.88,379.89,3929.0,331.6538,332.003,331.6538,331.6625,3929.0
2020-08-06 11:20:00,379.92,380.21,379.67,379.67,4398.0,331.6887,331.9419,331.4704,331.4704,4398.0
2020-08-06 11:25:00,379.58,379.77,379.07,379.73,3840.0,331.3918,331.5577,330.9466,331.5228,3840.0
2020-08-06 11:30:00,379.36,379.51,379.16,379.4,5722.0,331.1998,331.3307,331.0252,331.2347,5722.0
2020-08-06 11:35:00,379.28,379.28,378.85,378.94,3553.0,331.1299,331.1299,330.7545,330.8331,3553.0
2020-08-06 11:40:00,378.88,378.96,378.6,378.62,4838.0,330.7807,330.8506,330.5363,330.5537,4838.0
2020-08-06 11:45:00,378.71,379.69,378.58,379.53,5867.0,330.6323,331.4879,330.5188,331.3482,5867.0
2020-08-06 11:50:00,379.52,379.7,379.29,379.46,6403.0,331.3395,331.4966,331.1387,331.2871,6403.0
2020-08-06 11:55:00,379.52,379.88,379.42,379.86,5136.0,331.3395,331.6538,331.2522,331.6363,5136.0
2020-08-06 12:00:00,379.94,380.05,379.79,379.87,8721.0,331.7061,331.8022,331.5752,331.645,8721.0
2020-08-06 12:05:00,379.84,379.85,379.49,379.65,3404.0,331.6188,331.6276,331.3133,331.453,3404.0
2020-08-06 12:10:00,379.63,380.04,379.63,379.72,1900.0,331.4355,331.7934,331.4355,331.5141,1900.0
2020-08-06 12:15:00,379.88,380.04,379.26,379.43,2756.0,331.6538,331.7934,331.1125,331.2609,2756.0
2020-08-06 12:20:00,379.46,379.46,379.2,379.2,908.0,331.2871,331.2871,331.0601,331.0601,908.0
2020-08-06 12:25:00,379.27,379.67,379.27,379.61,1640.0,331.1212,331.4704,331.1212,331.418,1640.0
2020-08-06 12:30:00,379.71,379.85,379.65,379.67,1760.0,331.5053,331.6276,331.453,331.4704,1760.0
2020-08-06 12:35:00,379.6,379.72,379.5,379.5,2698.0,331.4093,331.5141,331.322,331.322,2698.0
2020-08-06 12:40:00,379.5,379.59,379.29,379.42,2000.0,331.322,331.4006,331.1387,331.2522,2000.0
2020-08-06 12:45:00,379.29,379.29,378.64,378.64,3085.0,331.1387,331.1387,330.5712,330.5712,3085.0
2020-08-06 12:50:00,378.63,379.08,378.59,378.99,2900.0,330.5624,330.9553,330.5275,330.8767,2900.0
2020-08-06 12:55:00,378.89,379.06,378.83,379.06,6647.0,330.7894,330.9379,330.7371,330.9379,6647.0
2020-08-06 13:00:00,378.97,379.21,378.86,378.92,2258.0,330.8593,331.0688,330.7632,330.8156,2258.0
2020-08-06 13:05:00,378.93,378.93,378.41,378.5,4768.0,330.8244,330.8244,330.3704,330.4489,4768.0
2020-08-06 13:10:00,378.65,378.66,378.38,378.45,1572.0,330.5799,330.5886,330.3442,330.4053,1572.0
2020-08-06 13:15:00,378.41,378.72,378.33,378.57,2100.0,330.3704,330.641,330.3005,330.5101,2100.0
2020-08-06 13:20:00,378.58,378.59,378.41,378.49,2200.0,330.5188,330.5275,330.3704,330.4402,2200.0
2020-08-06 13:25:00,378.44,378.72,378.41,378.63,4805.0,330.3966,330.641,330.3704,330.5624,4805.0
2020-08-06 13:30:00,378.6,378.6,378.27,378.33,2799.0,330.5363,330.5363,330.2481,330.3005,2799.0
2020-08-06 13:35:00,378.33,378.42,378.27,378.32,1255.0,330.3005,330.3791,330.2481,330.2918,1255.0
2020-08-06 13:40:00,378.35,378.5,378.18,378.45,3610.0,330.318,330.4489,330.1696,330.4053,3610.0
2020-08-06 13:45:00,378.43,378.69,378.4,378.52,4430.0,330.3878,330.6148,330.3616,330.4664,4430.0
2020-08-06 13:50:00,378.62,378.62,378.18,378.4,2830.0,330.5537,330.5537,330.1696,330.3616,2830.0
2020-08-06 13:55:00,378.39,378.45,378.09,378.26,2650.0,330.3529,330.4053,330.091,330.2394,2650.0
2020-08-06 14:00:00,378.22,378.58,378.22,378.52,5119.0,330.2045,330.5188,330.2045,330.4664,5119.0
2020-08-06 14:05:00,378.43,378.5,378.14,378.14,1955.0,330.3878,330.4489,330.1347,330.1347,1955.0
2020-08-06 14:10:00,378.1,378.72,378.1,378.72,10927.0,330.0997,330.641,330.0997,330.641,10927.0
2020-08-06 14:15:00,378.63,378.69,378.55,378.69,1802.0,330.5624,330.6148,330.4926,330.6148,1802.0
2020-08-06 14:20:00,378.71,379.13,378.71,378.82,2582.0,330.6323,330.999,330.6323,330.7283,2582.0
2020-08-06 14:25:00,378.85,379.22,378.85,379.15,2970.0,330.7545,331.0775,330.7545,331.0164,2970.0
2020-08-06 14:30:00,379.33,379.33,378.89,378.89,1827.0,331.1736,331.1736,330.7894,330.7894,1827.0
2020-08-06 14:35:00,378.82,379.17,378.77,378.79,4151.0,330.7283,331.0339,330.6847,330.7021,4151.0
2020-08-06 14:40:00,378.78,379.31,378.78,379.2,3025.0,330.6934,331.1561,330.6934,331.0601,3025.0
2020-08-06 14:45:00,379.09,379.14,378.89,378.97,2311.0,330.964,331.0077,330.7894,330.8593,2311.0
2020-08-06 14:50:00,379.0,379.22,378.66,378.66,2495.0,330.8855,331.0775,330.5886,330.5886,2495.0
2020-08-06 14:55:00,378.67,378.74,378.45,378.5,3300.0,330.5974,330.6585,330.4053,330.4489,3300.0
2020-08-06 15:00:00,378.62,379.03,378.55,379.02,2041.0,330.5537,330.9117,330.4926,330.9029,2041.0
2020-08-06 15:05:00,378.93,379.4,378.67,379.3,4348.0,330.8244,331.2347,330.5974,331.1474,4348.0
2020-08-06 15:10:00,379.24,379.28,378.89,378.9,3568.0,331.095,331.1299,330.7894,330.7982,3568.0
2020-08-06 15:15:00,379.05,379.23,379.0,379.09,2701.0,330.9291,331.0863,330.8855,330.964,2701.0
2020-08-06 15:20:00,379.09,379.13,378.54,378.55,7487.0,330.964,330.999,330.4839,330.4926,7487.0
2020-08-06 15:25:00,378.59,378.98,378.33,378.96,9587.0,330.5275,330.868,330.3005,330.8506,9587.0
2020-08-06 15:30:00,378.85,379.17,378.62,378.85,6563.0,330.7545,331.0339,330.5537,330.7545,6563.0
2020-08-06 15:35:00,378.81,379.12,378.66,379.03,6542.0,330.7196,330.9902,330.5886,330.9117,6542.0
2020-08-06 15:40:00,379.08,379.17,378.87,379.17,8148.0,330.9553,331.0339,330.772,331.0339,8148.0
2020-08-06 15:45:00,379.17,379.45,378.97,379.0,8639.0,331.0339,331.2783,330.8593,330.8855,8639.0
2020-08-06 15:50:00,379.06,379.52,378.92,379.52,16868.0,330.9379,331.3395,330.8156,331.3395,16868.0
2020-08-06 15:55:00,379.56,379.77,379.09,379.77,24629.0,331.3744,331.5577,330.964,331.5577,24629.0
2020-08-07 09:30:00,380.01,381.66,378.76,381.22,22175.0,331.7673,333.2078,330.6759,332.8236,22175.0
2020-08-07 09:35:00,381.5,382.32,381.31,382.24,9613.0,333.0681,333.784,332.9022,333.7142,9613.0
2020-08-07 09:40:00,382.28,383.93,382.13,383.79,11133.0,333.7491,335.1896,333.6181,335.0674,11133.0
2020-08-07 09:45:00,383.94,384.4,383.41,384.15,8372.0,335.1983,335.5999,334.7356,335.3817,8372.0
2020-08-07 09:50:00,384.16,384.24,383.27,383.44,5268.0,335.3904,335.4602,334.6134,334.7618,5268.0
2020-08-07 09:55:00,383.29,383.4,382.01,382.03,9569.0,334.6309,334.7269,333.5134,333.5308,9569.0
2020-08-07 10:00:00,381.83,382.82,381.67,382.5,7630.0,333.3562,334.2205,333.2165,333.9411,7630.0
2020-08-07 10:05:00,382.18,382.52,381.99,382.52,5775.0,333.6618,333.9586,333.4959,333.9586,5775.0
2020-08-07 10:10:00,382.3,382.65,381.65,382.65,6320.0,333.7665,334.0721,333.1991,334.0721,6320.0
2020-08-07 10:15:00,382.59,382.59,381.84,381.84,5167.0,334.0197,334.0197,333.3649,333.3649,5167.0
2020-08-07 10:20:00,381.57,381.57,381.0,381.26,4733.0,333.1292,333.1292,332.6316,332.8586,4733.0
2020-08-07 10:25:00,381.31,381.43,381.0,381.07,5519.0,332.9022,333.007,332.6316,332.6927,5519.0
2020-08-07 10:30:00,381.04,381.37,380.93,381.12,4790.0,332.6665,332.9546,332.5705,332.7363,4790.0
2020-08-07 10:35:00,381.12,381.12,380.63,380.8,3075.0,332.7363,332.7363,332.3085,332.457,3075.0
2020-08-07 10:40:00,380.9,381.17,380.59,380.6,3334.0,332.5443,332.78,332.2736,332.2824,3334.0
2020-08-07 10:45:00,380.7,381.02,380.47,380.6,5076.0,332.3697,332.649,332.1689,332.2824,5076.0
2020-08-07 10:50:00,380.65,381.12,380.64,380.78,7685.0,332.326,332.7363,332.3173,332.4395,7685.0
2020-08-07 10:55:00,380.8,381.03,380.56,380.72,4442.0,332.457,332.6578,332.2474,332.3871,4442.0
2020-08-07 11:00:00,380.8,381.88,380.72,381.88,4082.0,332.457,333.3999,332.3871,333.3999,4082.0
2020-08-07 11:05:00,381.77,382.04,381.08,382.04,7439.0,333.3038,333.5395,332.7014,333.5395,7439.0
2020-08-07 11:10:00,381.94,382.33,381.73,381.73,3807.0,333.4522,333.7927,333.2689,333.2689,3807.0
2020-08-07 11:15:00,381.59,381.78,381.51,381.69,1825.0,333.1467,333.3125,333.0768,333.234,1825.0
2020-08-07 11:20:00,381.73,382.64,381.73,382.49,3648.0,333.2689,334.0634,333.2689,333.9324,3648.0
2020-08-07 11:25:00,382.46,383.0,382.22,382.93,7830.0,333.9062,334.3777,333.6967,334.3166,7830.0
2020-08-07 11:30:00,382.84,382.89,382.53,382.65,4022.0,334.238,334.2816,333.9673,334.0721,4022.0
2020-08-07 11:35:00,382.66,382.66,381.61,381.69,4857.0,334.0808,334.0808,333.1641,333.234,4857.0
2020-08-07 11:40:00,381.91,381.97,381.37,381.84,2388.0,333.426,333.4784,332.9546,333.3649,2388.0
2020-08-07 11:45:00,381.75,381.75,381.23,381.23,4140.0,333.2864,333.2864,332.8324,332.8324,4140.0
2020-08-07 11:50:00,381.15,381.93,381.05,381.5,4983.0,332.7625,333.4435,332.6752,333.0681,4983.0
2020-08-07 11:55:00,381.59,382.2,381.49,381.74,3192.0,333.1467,333.6792,333.0594,333.2776,3192.0
2020-08-07 12:00:00,381.69,382.28,381.68,382.28,1910.0,333.234,333.7491,333.2252,333.7491,1910.0
2020-08-07 12:05:00,382.28,382.37,381.77,381.86,4999.0,333.7491,333.8276,333.3038,333.3824,4999.0
2020-08-07 12:10:00,381.93,382.39,381.78,382.38,5163.0,333.4435,333.8451,333.3125,333.8364,5163.0
2020-08-07 12:15:00,382.22,382.49,382.08,382.08,2133.0,333.6967,333.9324,333.5745,333.5745,2133.0
2020-08-07 12:20:00,382.27,382.79,382.27,382.57,2925.0,333.7403,334.1943,333.7403,334.0023,2925.0
2020-08-07 12:25:00,382.74,383.35,382.74,383.31,5709.0,334.1507,334.6832,334.1507,334.6483,5709.0
2020-08-07 12:30:00,383.24,383.29,382.92,383.01,9279.0,334.5872,334.6309,334.3078,334.3864,9279.0
2020-08-07 12:35:00,383.01,383.05,382.83,383.01,1760.0,334.3864,334.4213,334.2293,334.3864,1760.0
2020-08-07 12:40:00,383.08,383.5,383.03,383.42,5452.0,334.4475,334.8142,334.4039,334.7443,5452.0
2020-08-07 12:45:00,383.37,384.04,383.36,383.87,7145.0,334.7007,335.2856,334.692,335.1372,7145.0
2020-08-07 12:50:00,383.82,384.45,383.77,384.45,4223.0,335.0936,335.6436,335.0499,335.6436,4223.0
2020-08-07 12:55:00,384.41,384.51,384.22,384.38,2317.0,335.6087,335.696,335.4428,335.5825,2317.0
2020-08-07 13:00:00,384.44,385.0,384.3,384.79,8225.0,335.6349,336.1238,335.5126,335.9404,8225.0
2020-08-07 13:05:00,384.69,384.69,384.23,384.36,4058.0,335.8531,335.8531,335.4515,335.565,4058.0
2020-08-07 13:10:00,384.24,384.65,384.11,384.65,4113.0,335.4602,335.8182,335.3468,335.8182,4113.0
2020-08-07 13:15:00,384.83,384.99,384.78,384.99,4911.0,335.9753,336.115,335.9317,336.115,4911.0
2020-08-07 13:20:00,384.91,385.64,384.91,385.42,16190.0,336.0452,336.6825,336.0452,336.4904,16190.0
2020-08-07 13:25:00,385.42,385.76,385.23,385.76,5958.0,336.4904,336.7873,336.3246,336.7873,5958.0
2020-08-07 13:30:00,385.67,386.1,385.55,385.92,5708.0,336.7087,337.0841,336.6039,336.927,5708.0
2020-08-07 13:35:00,385.86,386.08,385.81,385.99,4809.0,336.8746,337.0667,336.8309,336.9881,4809.0
2020-08-07 13:40:00,385.9,385.95,385.65,385.82,11964.0,336.9095,336.9532,336.6912,336.8397,11964.0
2020-08-07 13:45:00,386.0,386.63,385.92,386.49,8146.0,336.9968,337.5468,336.927,337.4246,8146.0
2020-08-07 13:50:00,386.55,386.66,385.07,385.1,8195.0,337.477,337.573,336.1849,336.2111,8195.0
2020-08-07 13:55:00,385.02,385.35,384.26,384.26,5993.0,336.1412,336.4293,335.4777,335.4777,5993.0
2020-08-07 14:00:00,384.56,384.75,384.22,384.22,2069.0,335.7396,335.9055,335.4428,335.4428,2069.0
2020-08-07 14:05:00,384.18,384.18,383.23,383.71,4814.0,335.4079,335.4079,334.5785,334.9975,4814.0
2020-08-07 14:10:00,383.66,384.5,383.66,384.08,4164.0,334.9539,335.6872,334.9539,335.3206,4164.0
2020-08-07 14:15:00,384.02,384.02,383.33,383.59,10863.0,335.2682,335.2682,334.6658,334.8928,10863.0
2020-08-07 14:20:00,383.6,383.85,383.13,383.49,4263.0,334.9015,335.1198,334.4912,334.8055,4263.0
2020-08-07 14:25:00,383.58,383.99,383.5,383.71,2815.0,334.884,335.242,334.8142,334.9975,2815.0
2020-08-07 14:30:00,383.52,383.76,383.17,383.76,4661.0,334.8317,335.0412,334.5261,335.0412,4661.0
2020-08-07 14:35:00,383.85,384.48,383.85,384.11,4496.0,335.1198,335.6698,335.1198,335.3468,4496.0
2020-08-07 14:40:00,384.17,384.89,384.05,384.82,3563.0,335.3991,336.0277,335.2944,335.9666,3563.0
2020-08-07 14:45:00,384.65,385.21,384.63,384.97,4364.0,335.8182,336.3071,335.8007,336.0976,4364.0
2020-08-07 14:50:00,384.9,385.01,384.09,384.09,4301.0,336.0365,336.1325,335.3293,335.3293,4301.0
2020-08-07 14:55:00,384.2,384.64,384.04,384.63,3087.0,335.4253,335.8095,335.2856,335.8007,3087.0
2020-08-07 15:00:00,384.5,384.58,384.22,384.48,3837.0,335.6872,335.7571,335.4428,335.6698,3837.0
2020-08-07 15:05:00,384.49,384.68,384.34,384.55,7439.0,335.6785,335.8444,335.5476,335.7309,7439.0
2020-08-07 15:10:00,384.66,384.67,383.77,383.91,5827.0,335.8269,335.8357,335.0499,335.1721,5827.0
2020-08-07 15:15:00,384.0,384.5,383.95,384.5,3232.0,335.2507,335.6872,335.2071,335.6872,3232.0
2020-08-07 15:20:00,384.4,384.68,384.31,384.67,4644.0,335.5999,335.8444,335.5214,335.8357,4644.0
2020-08-07 15:25:00,384.65,384.97,384.52,384.68,8301.0,335.8182,336.0976,335.7047,335.8444,8301.0
2020-08-07 15:30:00,384.77,385.14,384.61,385.05,8765.0,335.923,336.246,335.7833,336.1674,8765.0
2020-08-07 15:35:00,384.95,384.97,384.55,384.84,7160.0,336.0801,336.0976,335.7309,335.9841,7160.0
2020-08-07 15:40:00,384.81,384.89,384.63,384.78,10348.0,335.9579,336.0277,335.8007,335.9317,10348.0
2020-08-07 15:45:00,384.83,386.43,384.77,386.19,27319.0,335.9753,337.3722,335.923,337.1627,27319.0
2020-08-07 15:50:00,386.28,386.28,385.11,385.73,23270.0,337.2413,337.2413,336.2198,336.7611,23270.0
2020-08-07 15:55:00,385.67,385.73,384.95,385.62,37753.0,336.7087,336.7611,336.0801,336.6651,37753.0
2020-08-10 09:30:00,386.02,389.01,385.96,389.01,26056.0,337.0143,339.6247,336.9619,339.6247,26056.0
2020-08-10 09:35:00,388.95,389.21,386.69,386.88,4166.0,339.5723,339.7993,337.5992,337.7651,4166.0
2020-08-10 09:40:00,387.03,388.65,387.03,388.65,7147.0,337.8961,339.3104,337.8961,339.3104,7147.0
2020-08-10 09:45:00,388.97,388.98,387.92,388.27,4249.0,339.5898,339.5985,338.6731,338.9786,4249.0
2020-08-10 09:50:00,388.63,389.61,388.29,388.64,5136.0,339.2929,340.1485,338.9961,339.3017,5136.0
2020-08-10 09:55:00,388.72,389.34,388.56,388.84,4974.0,339.3715,339.9128,339.2318,339.4763,4974.0
2020-08-10 10:00:00,388.99,389.7,388.31,389.38,11054.0,339.6072,340.2271,339.0136,339.9477,11054.0
2020-08-10 10:05:00,389.25,389.29,388.23,388.44,4568.0,339.8342,339.8691,338.9437,339.1271,4568.0
2020-08-10 10:10:00,388.4,389.0,388.0,388.26,11590.0,339.0921,339.616,338.7429,338.9699,11590.0
2020-08-10 10:15:00,388.41,388.95,388.16,388.95,3342.0,339.1009,339.5723,338.8826,339.5723,3342.0
2020-08-10 10:20:00,388.79,389.44,388.35,389.44,4482.0,339.4326,340.0001,339.0485,340.0001,4482.0
2020-08-10 10:25:00,389.4,389.58,388.68,388.69,3393.0,339.9652,340.1223,339.3366,339.3453,3393.0
2020-08-10 10:30:00,388.81,389.4,388.61,389.22,4148.0,339.4501,339.9652,339.2755,339.808,4148.0
2020-08-10 10:35:00,389.22,390.24,389.11,389.93,13379.0,339.808,340.6985,339.712,340.4279,13379.0
2020-08-10 10:40:00,390.08,390.39,389.54,390.35,3888.0,340.5589,340.8295,340.0874,340.7946,3888.0
2020-08-10 10:45:00,390.32,390.61,390.23,390.45,16810.0,340.7684,341.0216,340.6898,340.8819,16810.0
2020-08-10 10:50:00,390.08,390.29,389.6,390.07,18036.0,340.5589,340.7422,340.1398,340.5501,18036.0
2020-08-10 10:55:00,389.83,390.85,389.44,389.44,4451.0,340.3406,341.2311,340.0001,340.0001,4451.0
2020-08-10 11:00:00,389.41,390.17,389.41,389.86,4078.0,339.9739,340.6374,339.9739,340.3668,4078.0
2020-08-10 11:05:00,389.84,390.3,389.84,390.23,3158.0,340.3493,340.7509,340.3493,340.6898,3158.0
2020-08-10 11:10:00,390.27,390.58,389.96,390.19,6761.0,340.7247,340.9954,340.4541,340.6549,6761.0
2020-08-10 11:15:00,390.41,390.78,389.82,389.82,3115.0,340.847,341.17,340.3319,340.3319,3115.0
2020-08-10 11:20:00,390.05,390.55,390.02,390.55,3347.0,340.5327,340.9692,340.5065,340.9692,3347.0
2020-08-10 11:25:00,390.5,390.58,390.2,390.37,2450.0,340.9255,340.9954,340.6636,340.812,2450.0
2020-08-10 11:30:00,390.38,390.85,390.37,390.68,3045.0,340.8208,341.2311,340.812,341.0827,3045.0
2020-08-10 11:35:00,390.75,390.75,390.22,390.37,2808.0,341.1438,341.1438,340.6811,340.812,2808.0
2020-08-10 11:40:00,390.44,390.83,390.44,390.65,1713.0,340.8732,341.2136,340.8732,341.0565,1713.0
2020-08-10 11:45:00,390.79,391.1,390.71,390.77,6813.0,341.1787,341.4494,341.1089,341.1613,6813.0
2020-08-10 11:50:00,391.0,391.11,390.78,391.1,3956.0,341.3621,341.4581,341.17,341.4494,3956.0
2020-08-10 11:55:00,391.0,391.11,390.43,390.43,8234.0,341.3621,341.4581,340.8644,340.8644,8234.0
2020-08-10 12:00:00,390.55,390.55,389.77,389.9,5757.0,340.9692,340.9692,340.2882,340.4017,5757.0
2020-08-10 12:05:00,389.97,390.07,389.74,389.84,5699.0,340.4628,340.5501,340.262,340.3493,5699.0
2020-08-10 12:10:00,389.81,389.81,388.59,388.59,8676.0,340.3231,340.3231,339.258,339.258,8676.0
2020-08-10 12:15:00,388.59,388.74,388.07,388.48,3178.0,339.258,339.389,338.804,339.162,3178.0
2020-08-10 12:20:00,388.63,388.96,388.33,388.96,2515.0,339.2929,339.581,339.031,339.581,2515.0
2020-08-10 12:25:00,388.87,389.18,388.54,388.74,3331.0,339.5025,339.7731,339.2144,339.389,3331.0
2020-08-10 12:30:00,388.61,389.15,388.61,389.06,1858.0,339.2755,339.7469,339.2755,339.6683,1858.0
2020-08-10 12:35:00,388.88,389.32,388.72,389.31,5764.0,339.5112,339.8953,339.3715,339.8866,5764.0
2020-08-10 12:40:00,389.31,389.53,389.1,389.31,4113.0,339.8866,340.0787,339.7033,339.8866,4113.0
2020-08-10 12:45:00,389.42,389.42,388.89,389.09,4015.0,339.9826,339.9826,339.5199,339.6945,4015.0
2020-08-10 12:50:00,389.05,389.34,388.24,388.32,18285.0,339.6596,339.9128,338.9524,339.0223,18285.0
2020-08-10 12:55:00,388.43,388.71,388.15,388.5,3476.0,339.1183,339.3628,338.8739,339.1794,3476.0
2020-08-10 13:00:00,388.61,389.17,388.61,388.91,2450.0,339.2755,339.7644,339.2755,339.5374,2450.0
2020-08-10 13:05:00,389.04,389.22,388.69,388.69,2314.0,339.6509,339.808,339.3453,339.3453,2314.0
2020-08-10 13:10:00,388.79,388.88,388.12,388.16,5619.0,339.4326,339.5112,338.8477,338.8826,5619.0
2020-08-10 13:15:00,388.27,388.48,388.25,388.39,2174.0,338.9786,339.162,338.9612,339.0834,2174.0
2020-08-10 13:20:00,388.38,388.39,388.07,388.28,3523.0,339.0747,339.0834,338.804,338.9874,3523.0
2020-08-10 13:25:00,388.37,388.38,387.6,387.91,4032.0,339.0659,339.0747,338.3937,338.6643,4032.0
2020-08-10 13:30:00,388.16,388.4,388.0,388.19,3298.0,338.8826,339.0921,338.7429,338.9088,3298.0
2020-08-10 13:35:00,388.17,388.57,388.17,388.37,3200.0,338.8913,339.2406,338.8913,339.0659,3200.0
2020-08-10 13:40:00,388.29,388.74,388.21,388.21,2548.0,338.9961,339.389,338.9263,338.9263,2548.0
2020-08-10 13:45:00,388.22,388.31,387.96,388.21,2160.0,338.935,339.0136,338.708,338.9263,2160.0
2020-08-10 13:50:00,388.26,388.86,388.18,388.3,3098.0,338.9699,339.4937,338.9001,339.0048,3098.0
2020-08-10 13:55:00,388.22,388.5,388.08,388.44,1971.0,338.935,339.1794,338.8128,339.1271,1971.0
2020-08-10 14:00:00,388.31,388.92,388.31,388.63,3511.0,339.0136,339.5461,339.0136,339.2929,3511.0
2020-08-10 14:05:00,388.65,388.74,388.39,388.7,4352.0,339.3104,339.389,339.0834,339.354,4352.0
2020-08-10 14:10:00,388.7,389.45,388.54,389.27,6358.0,339.354,340.0088,339.2144,339.8517,6358.0
2020-08-10 14:15:00,389.36,389.4,388.66,388.94,6054.0,339.9303,339.9652,339.3191,339.5636,6054.0
2020-08-10 14:20:00,388.83,389.17,388.78,389.17,3113.0,339.4675,339.7644,339.4239,339.7644,3113.0
2020-08-10 14:25:00,389.23,389.51,388.7,389.13,4949.0,339.8168,340.0612,339.354,339.7295,4949.0
2020-08-10 14:30:00,389.05,389.07,388.87,388.91,2285.0,339.6596,339.6771,339.5025,339.5374,2285.0
2020-08-10 14:35:00,389.06,389.08,388.3,388.3,5335.0,339.6683,339.6858,339.0048,339.0048,5335.0
2020-08-10 14:40:00,388.28,388.49,388.15,388.43,3903.0,338.9874,339.1707,338.8739,339.1183,3903.0
2020-08-10 14:45:00,388.32,388.51,388.17,388.49,5701.0,339.0223,339.1882,338.8913,339.1707,5701.0
2020-08-10 14:50:00,388.54,388.65,388.31,388.31,3995.0,339.2144,339.3104,339.0136,339.0136,3995.0
2020-08-10 14:55:00,388.36,388.56,388.27,388.27,6378.0,339.0572,339.2318,338.9786,338.9786,6378.0
2020-08-10 15:00:00,388.27,388.83,388.26,388.75,7409.0,338.9786,339.4675,338.9699,339.3977,7409.0
2020-08-10 15:05:00,388.82,388.82,388.37,388.42,3760.0,339.4588,339.4588,339.0659,339.1096,3760.0
2020-08-10 15:10:00,388.58,388.62,388.16,388.38,3154.0,339.2493,339.2842,338.8826,339.0747,3154.0
2020-08-10 15:15:00,388.43,388.46,387.55,387.78,7867.0,339.1183,339.1445,338.35,338.5508,7867.0
2020-08-10 15:20:00,387.91,388.7,387.9,388.51,4700.0,338.6643,339.354,338.6556,339.1882,4700.0
2020-08-10 15:25:00,388.42,389.2,388.32,389.1,6098.0,339.1096,339.7906,339.0223,339.7033,6098.0
2020-08-10 15:30:00,389.04,389.35,389.03,389.25,4331.0,339.6509,339.9215,339.6422,339.8342,4331.0
2020-08-10 15:35:00,389.37,389.55,389.03,389.11,7468.0,339.939,340.0961,339.6422,339.712,7468.0
2020-08-10 15:40:00,389.24,389.34,388.88,389.04,6418.0,339.8255,339.9128,339.5112,339.6509,6418.0
2020-08-10 15:45:00,389.0,389.17,388.17,388.17,13710.0,339.616,339.7644,338.8913,338.8913,13710.0
2020-08-10 15:50:00,388.37,389.35,388.37,389.04,24336.0,339.0659,339.9215,339.0659,339.6509,24336.0
2020-08-10 15:55:00,389.09,389.8,388.75,389.52,33815.0,339.6945,340.3144,339.3977,340.0699,33815.0
2020-08-11 09:30:00,391.51,394.16,391.51,393.94,37081.0,341.8073,344.1209,341.8073,343.9288,37081.0
2020-08-11 09:35:00,394.42,396.0,394.0,395.49,51253.0,344.3479,345.7273,343.9812,345.282,51253.0
2020-08-11 09:40:00,395.1,397.48,395.03,396.39,13548.0,344.9416,347.0194,344.8804,346.0678,13548.0
2020-08-11 09:45:00,396.41,396.71,394.78,395.4,10500.0,346.0853,346.3472,344.6622,345.2035,10500.0
2020-08-11 09:50:00,395.14,396.32,394.69,395.52,9982.0,344.9765,346.0067,344.5836,345.3082,9982.0
2020-08-11 09:55:00,395.49,398.43,395.49,398.35,20837.0,345.282,347.8488,345.282,347.779,20837.0
2020-08-11 10:00:00,398.44,398.44,397.12,397.63,9600.0,347.8575,347.8575,346.7051,347.1504,9600.0
2020-08-11 10:05:00,397.59,397.9,397.13,397.9,6164.0,347.1155,347.3861,346.7138,347.3861,6164.0
2020-08-11 10:10:00,397.89,398.01,397.37,397.7,14049.0,347.3774,347.4821,346.9234,347.2115,14049.0
2020-08-11 10:15:00,397.63,398.25,397.34,397.78,11922.0,347.1504,347.6917,346.8972,347.2813,11922.0
2020-08-11 10:20:00,397.7,398.19,396.99,397.65,7628.0,347.2115,347.6393,346.5916,347.1678,7628.0
2020-08-11 10:25:00,397.57,397.82,396.71,396.71,12361.0,347.098,347.3163,346.3472,346.3472,12361.0
2020-08-11 10:30:00,396.63,397.09,396.47,396.47,6511.0,346.2773,346.6789,346.1376,346.1376,6511.0
2020-08-11 10:35:00,396.37,396.87,396.29,396.77,16886.0,346.0503,346.4869,345.9805,346.3996,16886.0
2020-08-11 10:40:00,396.77,397.13,396.25,396.28,6105.0,346.3996,346.7138,345.9456,345.9718,6105.0
2020-08-11 10:45:00,396.4,396.98,396.24,396.35,7018.0,346.0765,346.5829,345.9368,346.0329,7018.0
2020-08-11 10:50:00,396.36,396.72,395.71,396.62,8027.0,346.0416,346.3559,345.4741,346.2686,8027.0
2020-08-11 10:55:00,396.69,397.26,396.68,396.82,14792.0,346.3297,346.8273,346.321,346.4432,14792.0
2020-08-11 11:00:00,396.79,396.96,395.74,395.86,7432.0,346.417,346.5654,345.5003,345.6051,7432.0
2020-08-11 11:05:00,395.75,396.56,395.48,396.44,6585.0,345.509,346.2162,345.2733,346.1114,6585.0
2020-08-11 11:10:00,396.44,396.51,395.13,395.18,6905.0,346.1114,346.1726,344.9678,345.0114,6905.0
2020-08-11 11:15:00,395.28,396.96,395.28,396.9,3213.0,345.0987,346.5654,345.0987,346.513,3213.0
2020-08-11 11:20:00,396.88,397.08,396.19,396.36,4126.0,346.4956,346.6702,345.8932,346.0416,4126.0
2020-08-11 11:25:00,396.38,396.56,395.79,395.84,3850.0,346.0591,346.2162,345.544,345.5876,3850.0
2020-08-11 11:30:00,395.99,396.0,395.34,395.5,12731.0,345.7186,345.7273,345.1511,345.2908,12731.0
2020-08-11 11:35:00,395.52,395.85,395.24,395.62,3225.0,345.3082,345.5963,345.0638,345.3955,3225.0
2020-08-11 11:40:00,395.75,395.78,394.87,394.87,9608.0,345.509,345.5352,344.7408,344.7408,9608.0
2020-08-11 11:45:00,394.87,395.58,394.68,395.47,3496.0,344.7408,345.3606,344.5749,345.2646,3496.0
2020-08-11 11:50:00,395.4,395.49,394.78,395.31,13600.0,345.2035,345.282,344.6622,345.1249,13600.0
2020-08-11 11:55:00,395.23,395.84,395.21,395.35,3524.0,345.0551,345.5876,345.0376,345.1598,3524.0
2020-08-11 12:00:00,395.42,395.53,395.0,395.1,3320.0,345.2209,345.317,344.8543,344.9416,3320.0
2020-08-11 12:05:00,395.16,395.86,395.16,395.48,2740.0,344.9939,345.6051,344.9939,345.2733,2740.0
2020-08-11 12:10:00,395.64,396.3,395.64,395.77,4054.0,345.413,345.9892,345.413,345.5265,4054.0
2020-08-11 12:15:00,395.45,395.76,395.29,395.46,16793.0,345.2471,345.5178,345.1074,345.2559,16793.0
2020-08-11 12:20:00,395.54,396.05,395.54,395.88,4100.0,345.3257,345.771,345.3257,345.6225,4100.0
2020-08-11 12:25:00,396.04,396.49,396.0,396.16,3568.0,345.7622,346.1551,345.7273,345.867,3568.0
2020-08-11 12:30:00,396.23,396.23,395.68,395.7,5724.0,345.9281,345.9281,345.4479,345.4654,5724.0
2020-08-11 12:35:00,395.83,396.27,395.73,396.16,5436.0,345.5789,345.963,345.4916,345.867,5436.0
2020-08-11 12:40:00,396.06,396.14,395.74,395.84,3117.0,345.7797,345.8495,345.5003,345.5876,3117.0
2020-08-11 12:45:00,395.84,396.18,395.7,396.06,3308.0,345.5876,345.8845,345.4654,345.7797,3308.0
2020-08-11 12:50:00,396.16,396.24,395.76,396.23,2500.0,345.867,345.9368,345.5178,345.9281,2500.0
2020-08-11 12:55:00,396.23,396.49,395.75,396.3,4866.0,345.9281,346.1551,345.509,345.9892,4866.0
2020-08-11 13:00:00,396.31,396.65,396.17,396.63,4882.0,345.9979,346.2948,345.8757,346.2773,4882.0
2020-08-11 13:05:00,396.69,396.93,396.38,396.85,31700.0,346.3297,346.5392,346.0591,346.4694,31700.0
2020-08-11 13:10:00,396.93,397.26,396.85,397.03,6115.0,346.5392,346.8273,346.4694,346.6265,6115.0
2020-08-11 13:15:00,397.0,397.5,396.56,397.5,4987.0,346.6004,347.0369,346.2162,347.0369,4987.0
2020-08-11 13:20:00,397.49,397.77,397.26,397.65,5871.0,347.0281,347.2726,346.8273,347.1678,5871.0
2020-08-11 13:25:00,397.65,398.19,397.56,397.85,6758.0,347.1678,347.6393,347.0893,347.3424,6758.0
2020-08-11 13:30:00,397.79,398.68,397.75,398.38,18883.0,347.2901,348.0671,347.2551,347.8052,18883.0
2020-08-11 13:35:00,398.3,399.19,398.3,398.98,13977.0,347.7353,348.5123,347.7353,348.329,13977.0
2020-08-11 13:40:00,398.97,399.45,398.71,399.35,8036.0,348.3203,348.7393,348.0933,348.652,8036.0
2020-08-11 13:45:00,399.43,399.49,399.01,399.35,16826.0,348.7219,348.7742,348.3552,348.652,16826.0
2020-08-11 13:50:00,399.12,399.24,398.66,398.66,4604.0,348.4512,348.556,348.0496,348.0496,4604.0
2020-08-11 13:55:00,398.33,398.36,397.38,397.56,14225.0,347.7615,347.7877,346.9321,347.0893,14225.0
2020-08-11 14:00:00,397.65,397.85,397.44,397.54,4380.0,347.1678,347.3424,346.9845,347.0718,4380.0
2020-08-11 14:05:00,397.69,397.89,397.55,397.69,3849.0,347.2028,347.3774,347.0805,347.2028,3849.0
2020-08-11 14:10:00,397.73,398.09,397.46,397.83,6927.0,347.2377,347.552,347.002,347.325,6927.0
2020-08-11 14:15:00,397.77,398.19,397.55,397.93,3500.0,347.2726,347.6393,347.0805,347.4123,3500.0
2020-08-11 14:20:00,398.0,398.21,397.7,397.71,3028.0,347.4734,347.6567,347.2115,347.2202,3028.0
2020-08-11 14:25:00,397.67,397.67,396.67,396.72,3266.0,347.1853,347.1853,346.3122,346.3559,3266.0
2020-08-11 14:30:00,396.86,396.97,396.28,396.5,14602.0,346.4781,346.5742,345.9718,346.1638,14602.0
2020-08-11 14:35:00,396.42,396.43,395.32,395.66,2909.0,346.094,346.1027,345.1336,345.4305,2909.0
2020-08-11 14:40:00,395.71,396.8,395.71,396.05,19684.0,345.4741,346.4257,345.4741,345.771,19684.0
2020-08-11 14:45:00,396.05,396.14,395.29,395.58,4969.0,345.771,345.8495,345.1074,345.3606,4969.0
2020-08-11 14:50:00,395.54,395.78,395.37,395.77,4611.0,345.3257,345.5352,345.1773,345.5265,4611.0
2020-08-11 14:55:00,395.66,395.79,395.26,395.38,2768.0,345.4305,345.544,345.0812,345.186,2768.0
2020-08-11 15:00:00,395.31,395.51,394.9,395.18,6896.0,345.1249,345.2995,344.7669,345.0114,6896.0
2020-08-11 15:05:00,395.19,395.87,395.09,395.56,8687.0,345.0201,345.6138,344.9328,345.3432,8687.0
2020-08-11 15:10:00,395.49,396.31,395.49,395.53,6126.0,345.282,345.9979,345.282,345.317,6126.0
2020-08-11 15:15:00,395.45,395.51,392.84,392.99,8324.0,345.2471,345.2995,342.9685,343.0994,8324.0
2020-08-11 15:20:00,393.06,394.0,392.83,392.84,5018.0,343.1605,343.9812,342.9597,342.9685,5018.0
2020-08-11 15:25:00,393.14,393.97,393.04,393.88,4436.0,343.2304,343.955,343.1431,343.8764,4436.0
2020-08-11 15:30:00,393.92,394.39,392.71,392.72,5743.0,343.9114,344.3217,342.855,342.8637,5743.0
2020-08-11 15:35:00,392.9,393.63,392.83,393.23,8397.0,343.0209,343.6582,342.9597,343.309,8397.0
2020-08-11 15:40:00,393.38,393.72,392.93,393.34,7382.0,343.4399,343.7368,343.047,343.405,7382.0
2020-08-11 15:45:00,393.19,393.32,391.8,391.88,14802.0,343.274,343.3875,342.0605,342.1303,14802.0
2020-08-11 15:50:00,391.5,392.8,391.33,392.68,46790.0,341.7986,342.9335,341.6502,342.8288,46790.0
2020-08-11 15:55:00,392.67,392.84,391.6,391.8,52493.0,342.8201,342.9685,341.8859,342.0605,52493.0
2020-08-12 09:30:00,394.02,395.72,392.31,393.09,35583.0,343.9987,345.4828,342.5058,343.1867,35583.0
2020-08-12 09:35:00,393.23,395.08,392.45,394.98,10022.0,343.309,344.9241,342.628,344.8368,10022.0
2020-08-12 09:40:00,394.97,395.36,393.96,395.33,7454.0,344.8281,345.1686,343.9463,345.1424,7454.0
2020-08-12 09:45:00,395.42,395.42,393.63,393.9,8803.0,345.2209,345.2209,343.6582,343.8939,8803.0
2020-08-12 09:50:00,394.22,394.38,393.0,394.11,8336.0,344.1733,344.313,343.1082,344.0772,8336.0
2020-08-12 09:55:00,394.1,395.0,393.92,394.35,8590.0,344.0685,344.8543,343.9114,344.2868,8590.0
2020-08-12 10:00:00,394.56,394.77,394.32,394.34,4977.0,344.4701,344.6535,344.2606,344.278,4977.0
2020-08-12 10:05:00,394.36,394.76,394.25,394.34,8316.0,344.2955,344.6447,344.1995,344.278,8316.0
2020-08-12 10:10:00,394.28,394.76,394.14,394.55,19661.0,344.2257,344.6447,344.1034,344.4614,19661.0
2020-08-12 10:15:00,394.5,395.2,394.15,395.2,15735.0,344.4177,345.0289,344.1122,345.0289,15735.0
2020-08-12 10:20:00,394.91,395.48,394.89,395.36,2844.0,344.7757,345.2733,344.7582,345.1686,2844.0
2020-08-12 10:25:00,395.34,395.4,394.62,394.79,3711.0,345.1511,345.2035,344.5225,344.6709,3711.0
2020-08-12 10:30:00,395.09,395.72,394.76,395.14,5410.0,344.9328,345.4828,344.6447,344.9765,5410.0
2020-08-12 10:35:00,395.08,395.08,394.22,394.23,5050.0,344.9241,344.9241,344.1733,344.182,5050.0
2020-08-12 10:40:00,394.34,395.6,394.15,395.1,7355.0,344.278,345.3781,344.1122,344.9416,7355.0
2020-08-12 10:45:00,395.12,395.62,394.83,395.55,9688.0,344.959,345.3955,344.7058,345.3344,9688.0
2020-08-12 10:50:00,395.49,395.79,395.14,395.26,4490.0,345.282,345.544,344.9765,345.0812,4490.0
2020-08-12 10:55:00,395.46,395.87,395.42,395.73,3834.0,345.2559,345.6138,345.2209,345.4916,3834.0
2020-08-12 11:00:00,395.51,396.52,395.51,396.29,3490.0,345.2995,346.1813,345.2995,345.9805,3490.0
2020-08-12 11:05:00,396.3,396.45,395.38,395.48,4173.0,345.9892,346.1202,345.186,345.2733,4173.0
2020-08-12 11:10:00,395.5,395.62,394.76,394.76,4674.0,345.2908,345.3955,344.6447,344.6447,4674.0
2020-08-12 11:15:00,394.83,394.83,394.23,394.57,2783.0,344.7058,344.7058,344.182,344.4788,2783.0
2020-08-12 11:20:00,394.57,394.57,394.01,394.2,5887.0,344.4788,344.4788,343.9899,344.1558,5887.0
2020-08-12 11:25:00,394.09,394.4,393.93,394.22,3512.0,344.0598,344.3304,343.9201,344.1733,3512.0
2020-08-12 11:30:00,394.2,394.8,394.12,394.44,3964.0,344.1558,344.6796,344.086,344.3653,3964.0
2020-08-12 11:35:00,394.34,394.6,393.93,394.31,4147.0,344.278,344.505,343.9201,344.2519,4147.0
2020-08-12 11:40:00,394.23,394.23,393.73,393.75,3073.0,344.182,344.182,343.7455,343.7629,3073.0
2020-08-12 11:45:00,393.99,394.31,393.5,393.5,14865.0,343.9725,344.2519,343.5447,343.5447,14865.0
2020-08-12 11:50:00,393.53,393.54,392.5,392.79,7837.0,343.5709,343.5796,342.6716,342.9248,7837.0
2020-08-12 11:55:00,392.65,392.82,392.4,392.63,2739.0,342.8026,342.951,342.5843,342.7851,2739.0
2020-08-12 12:00:00,392.84,392.85,391.99,392.22,3704.0,342.9685,342.9772,342.2264,342.4272,3704.0
2020-08-12 12:05:00,392.11,392.23,391.75,391.98,12844.0,342.3311,342.4359,342.0168,342.2176,12844.0
2020-08-12 12:10:00,391.99,391.99,391.41,391.89,6808.0,342.2264,342.2264,341.72,342.1391,6808.0
2020-08-12 12:15:00,392.01,393.15,391.99,393.13,5863.0,342.2438,343.2391,342.2264,343.2217,5863.0
2020-08-12 12:20:00,393.14,393.23,392.78,392.99,6055.0,343.2304,343.309,342.9161,343.0994,6055.0
2020-08-12 12:25:00,393.09,393.45,393.09,393.33,2401.0,343.1867,343.501,343.1867,343.3963,2401.0
2020-08-12 12:30:00,393.3,393.46,393.27,393.46,1862.0,343.3701,343.5098,343.3439,343.5098,1862.0
2020-08-12 12:35:00,393.41,393.41,393.02,393.11,4166.0,343.4661,343.4661,343.1256,343.2042,4166.0
2020-08-12 12:40:00,393.25,393.25,392.89,392.97,3176.0,343.3264,343.3264,343.0121,343.082,3176.0
2020-08-12 12:45:00,392.88,392.96,392.57,392.85,11429.0,343.0034,343.0732,342.7327,342.9772,11429.0
2020-08-12 12:50:00,392.62,393.33,392.59,393.08,12062.0,342.7764,343.3963,342.7502,343.178,12062.0
2020-08-12 12:55:00,392.91,393.05,392.19,392.22,4383.0,343.0296,343.1518,342.401,342.4272,4383.0
2020-08-12 13:00:00,392.27,392.45,392.09,392.09,2213.0,342.4708,342.628,342.3137,342.3137,2213.0
2020-08-12 13:05:00,392.06,392.06,391.5,391.65,1839.0,342.2875,342.2875,341.7986,341.9295,1839.0
2020-08-12 13:10:00,391.57,391.72,391.33,391.34,4113.0,341.8597,341.9907,341.6502,341.6589,4113.0
2020-08-12 13:15:00,391.29,391.66,391.29,391.63,4472.0,341.6152,341.9383,341.6152,341.9121,4472.0
2020-08-12 13:20:00,391.87,391.93,391.49,391.53,5451.0,342.1216,342.174,341.7899,341.8248,5451.0
2020-08-12 13:25:00,391.62,392.08,391.62,391.84,2559.0,341.9033,342.305,341.9033,342.0954,2559.0
2020-08-12 13:30:00,391.98,392.26,391.98,392.15,3935.0,342.2176,342.4621,342.2176,342.3661,3935.0
2020-08-12 13:35:00,392.08,392.72,392.07,392.62,6252.0,342.305,342.8637,342.2962,342.7764,6252.0
2020-08-12 13:40:00,392.63,392.74,392.41,392.46,2063.0,342.7851,342.8812,342.5931,342.6367,2063.0
2020-08-12 13:45:00,392.47,392.53,392.22,392.44,3223.0,342.6454,342.6978,342.4272,342.6192,3223.0
2020-08-12 13:50:00,392.52,392.93,392.52,392.93,1498.0,342.6891,343.047,342.6891,343.047,1498.0
2020-08-12 13:55:00,392.95,393.02,392.57,392.71,4012.0,343.0645,343.1256,342.7327,342.855,4012.0
2020-08-12 14:00:00,392.75,392.97,392.71,392.97,4102.0,342.8899,343.082,342.855,343.082,4102.0
2020-08-12 14:05:00,392.86,392.96,392.22,392.23,2096.0,342.9859,343.0732,342.4272,342.4359,2096.0
2020-08-12 14:10:00,392.26,392.59,392.26,392.56,1951.0,342.4621,342.7502,342.4621,342.724,1951.0
2020-08-12 14:15:00,392.58,392.58,392.37,392.39,2069.0,342.7415,342.7415,342.5581,342.5756,2069.0
2020-08-12 14:20:00,392.5,392.51,392.26,392.51,1041.0,342.6716,342.6804,342.4621,342.6804,1041.0
2020-08-12 14:25:00,392.48,392.75,392.44,392.5,7578.0,342.6542,342.8899,342.6192,342.6716,7578.0
2020-08-12 14:30:00,392.66,392.73,392.42,392.63,4092.0,342.8113,342.8724,342.6018,342.7851,4092.0
2020-08-12 14:35:00,392.71,392.88,392.55,392.55,3600.0,342.855,343.0034,342.7153,342.7153,3600.0
2020-08-12 14:40:00,392.68,392.85,392.64,392.76,3752.0,342.8288,342.9772,342.7939,342.8986,3752.0
2020-08-12 14:45:00,392.8,393.21,392.75,393.13,5238.0,342.9335,343.2915,342.8899,343.2217,5238.0
2020-08-12 14:50:00,393.11,393.21,392.91,393.0,2149.0,343.2042,343.2915,343.0296,343.1082,2149.0
2020-08-12 14:55:00,393.22,393.5,393.13,393.29,4335.0,343.3002,343.5447,343.2217,343.3613,4335.0
2020-08-12 15:00:00,393.24,393.33,392.87,393.21,4477.0,343.3177,343.3963,342.9947,343.2915,4477.0
2020-08-12 15:05:00,393.28,393.51,393.18,393.5,4797.0,343.3526,343.5534,343.2653,343.5447,4797.0
2020-08-12 15:10:00,393.5,393.79,393.35,393.69,7286.0,343.5447,343.7979,343.4137,343.7106,7286.0
2020-08-12 15:15:00,393.68,393.91,393.46,393.46,5918.0,343.7018,343.9026,343.5098,343.5098,5918.0
2020-08-12 15:20:00,393.44,394.15,393.44,394.15,3871.0,343.4923,344.1122,343.4923,344.1122,3871.0
2020-08-12 15:25:00,394.37,395.12,394.37,394.99,5866.0,344.3042,344.959,344.3042,344.8455,5866.0
2020-08-12 15:30:00,395.0,395.0,393.79,393.87,4510.0,344.8543,344.8543,343.7979,343.8677,4510.0
2020-08-12 15:35:00,393.78,393.91,393.3,393.64,7128.0,343.7891,343.9026,343.3701,343.6669,7128.0
2020-08-12 15:40:00,393.48,393.77,393.2,393.46,8145.0,343.5272,343.7804,343.2828,343.5098,8145.0
2020-08-12 15:45:00,393.46,393.46,392.96,393.05,6541.0,343.5098,343.5098,343.0732,343.1518,6541.0
2020-08-12 15:50:00,393.28,393.28,392.8,393.12,10513.0,343.3526,343.3526,342.9335,343.2129,10513.0
2020-08-12 15:55:00,393.02,393.02,392.32,392.51,28772.0,343.1256,343.1256,342.5145,342.6804,28772.0
2020-08-13 09:30:00,390.35,390.57,389.52,389.66,35568.0,340.7946,340.9866,340.0699,340.1922,35568.0
2020-08-13 09:35:00,389.95,390.0,389.0,389.85,12322.0,340.4454,340.489,339.616,340.3581,12322.0
2020-08-13 09:40:00,389.67,390.9,389.67,390.66,7504.0,340.2009,341.2748,340.2009,341.0652,7504.0
2020-08-13 09:45:00,390.94,391.8,390.68,391.46,13847.0,341.3097,342.0605,341.0827,341.7637,13847.0
2020-08-13 09:50:00,391.58,393.63,391.58,393.63,15486.0,341.8684,343.6582,341.8684,343.6582,15486.0
2020-08-13 09:55:00,393.58,394.04,392.98,393.73,11193.0,343.6145,344.0161,343.0907,343.7455,11193.0
2020-08-13 10:00:00,393.62,394.05,393.55,394.05,2373.0,343.6494,344.0249,343.5883,344.0249,2373.0
2020-08-13 10:05:00,394.0,394.0,393.15,393.56,23302.0,343.9812,343.9812,343.2391,343.5971,23302.0
2020-08-13 10:10:00,393.15,393.39,392.61,392.61,4241.0,343.2391,343.4486,342.7677,342.7677,4241.0
2020-08-13 10:15:00,392.55,392.9,392.44,392.9,2329.0,342.7153,343.0209,342.6192,343.0209,2329.0
2020-08-13 10:20:00,392.93,392.93,391.74,391.96,3595.0,343.047,343.047,342.0081,342.2002,3595.0
2020-08-13 10:25:00,391.99,392.55,391.98,392.01,3387.0,342.2264,342.7153,342.2176,342.2438,3387.0
2020-08-13 10:30:00,392.02,392.04,391.36,391.37,13036.0,342.2526,342.27,341.6764,341.6851,13036.0
2020-08-13 10:35:00,391.37,391.59,391.22,391.59,6246.0,341.6851,341.8772,341.5541,341.8772,6246.0
2020-08-13 10:40:00,391.62,391.87,391.45,391.45,1987.0,341.9033,342.1216,341.7549,341.7549,1987.0
2020-08-13 10:45:00,391.53,392.01,391.5,391.5,4206.0,341.8248,342.2438,341.7986,341.7986,4206.0
2020-08-13 10:50:00,391.57,392.01,391.57,392.01,2206.0,341.8597,342.2438,341.8597,342.2438,2206.0
2020-08-13 10:55:00,391.9,391.9,391.76,391.76,1778.0,342.1478,342.1478,342.0256,342.0256,1778.0
2020-08-13 11:00:00,391.64,391.64,390.68,390.69,5254.0,341.9208,341.9208,341.0827,341.0914,5254.0
2020-08-13 11:05:00,390.53,390.9,390.34,390.68,2575.0,340.9517,341.2748,340.7858,341.0827,2575.0
2020-08-13 11:10:00,390.6,391.09,390.52,391.07,4130.0,341.0128,341.4406,340.943,341.4232,4130.0
2020-08-13 11:15:00,391.26,391.62,391.13,391.34,8991.0,341.5891,341.9033,341.4756,341.6589,8991.0
2020-08-13 11:20:00,391.54,391.6,391.23,391.54,5718.0,341.8335,341.8859,341.5629,341.8335,5718.0
2020-08-13 11:25:00,391.53,392.0,391.29,391.97,5240.0,341.8248,342.2351,341.6152,342.2089,5240.0
2020-08-13 11:30:00,391.91,391.91,391.25,391.38,4769.0,342.1565,342.1565,341.5803,341.6938,4769.0
2020-08-13 11:35:00,391.29,391.62,391.29,391.62,4321.0,341.6152,341.9033,341.6152,341.9033,4321.0
2020-08-13 11:40:00,391.84,392.36,391.67,391.67,3908.0,342.0954,342.5494,341.947,341.947,3908.0
2020-08-13 11:45:00,391.7,391.97,391.22,391.77,9494.0,341.9732,342.2089,341.5541,342.0343,9494.0
2020-08-13 11:50:00,391.9,392.7,391.89,392.7,2300.0,342.1478,342.8462,342.1391,342.8462,2300.0
2020-08-13 11:55:00,392.73,392.91,392.4,392.5,4404.0,342.8724,343.0296,342.5843,342.6716,4404.0
2020-08-13 12:00:00,392.56,393.1,392.56,392.85,2991.0,342.724,343.1955,342.724,342.9772,2991.0
2020-08-13 12:05:00,392.81,392.89,392.38,392.76,16689.0,342.9423,343.0121,342.5669,342.8986,16689.0
2020-08-13 12:10:00,392.79,392.8,392.58,392.62,2284.0,342.9248,342.9335,342.7415,342.7764,2284.0
2020-08-13 12:15:00,392.73,392.73,392.16,392.37,4191.0,342.8724,342.8724,342.3748,342.5581,4191.0
2020-08-13 12:20:00,392.42,392.42,392.07,392.07,1823.0,342.6018,342.6018,342.2962,342.2962,1823.0
2020-08-13 12:25:00,392.18,392.49,392.06,392.24,3481.0,342.3923,342.6629,342.2875,342.4446,3481.0
2020-08-13 12:30:00,392.32,392.33,391.76,391.76,3330.0,342.5145,342.5232,342.0256,342.0256,3330.0
2020-08-13 12:35:00,391.77,391.8,391.61,391.79,2378.0,342.0343,342.0605,341.8946,342.0518,2378.0
2020-08-13 12:40:00,391.85,391.86,391.52,391.53,1522.0,342.1042,342.1129,341.816,341.8248,1522.0
2020-08-13 12:45:00,391.52,391.53,391.23,391.33,2582.0,341.816,341.8248,341.5629,341.6502,2582.0
2020-08-13 12:50:00,391.35,391.43,391.27,391.4,1800.0,341.6676,341.7375,341.5978,341.7113,1800.0
2020-08-13 12:55:00,391.42,391.66,391.38,391.49,2072.0,341.7287,341.9383,341.6938,341.7899,2072.0
2020-08-13 13:00:00,391.33,391.86,391.27,391.71,3195.0,341.6502,342.1129,341.5978,341.9819,3195.0
2020-08-13 13:05:00,391.72,392.33,391.64,391.96,11634.0,341.9907,342.5232,341.9208,342.2002,11634.0
2020-08-13 13:10:00,391.97,391.99,391.39,391.4,3103.0,342.2089,342.2264,341.7025,341.7113,3103.0
2020-08-13 13:15:00,391.28,391.28,390.88,391.27,4581.0,341.6065,341.6065,341.2573,341.5978,4581.0
2020-08-13 13:20:00,391.27,391.33,390.75,390.77,2600.0,341.5978,341.6502,341.1438,341.1613,2600.0
2020-08-13 13:25:00,390.78,390.78,390.05,390.45,14565.0,341.17,341.17,340.5327,340.8819,14565.0
2020-08-13 13:30:00,390.42,390.42,389.72,389.81,5132.0,340.8557,340.8557,340.2446,340.3231,5132.0
2020-08-13 13:35:00,389.73,389.76,389.17,389.33,5777.0,340.2533,340.2795,339.7644,339.9041,5777.0
2020-08-13 13:40:00,389.21,389.41,389.11,389.35,5073.0,339.7993,339.9739,339.712,339.9215,5073.0
2020-08-13 13:45:00,389.29,389.42,389.11,389.11,4147.0,339.8691,339.9826,339.712,339.712,4147.0
2020-08-13 13:50:00,389.02,389.42,388.75,389.1,5504.0,339.6334,339.9826,339.3977,339.7033,5504.0
2020-08-13 13:55:00,389.23,389.71,388.86,389.56,13100.0,339.8168,340.2358,339.4937,340.1049,13100.0
2020-08-13 14:00:00,389.62,389.68,389.21,389.29,3442.0,340.1573,340.2096,339.7993,339.8691,3442.0
2020-08-13 14:05:00,389.34,389.34,388.79,388.87,5612.0,339.9128,339.9128,339.4326,339.5025,5612.0
2020-08-13 14:10:00,388.83,388.83,388.26,388.48,7433.0,339.4675,339.4675,338.9699,339.162,7433.0
2020-08-13 14:15:00,388.47,388.54,387.64,387.65,8916.0,339.1532,339.2144,338.4286,338.4373,8916.0
2020-08-13 14:20:00,387.68,387.73,387.1,387.73,8007.0,338.4635,338.5072,337.9572,338.5072,8007.0
2020-08-13 14:25:00,387.69,388.07,387.26,387.53,5175.0,338.4723,338.804,338.0969,338.3326,5175.0
2020-08-13 14:30:00,387.68,387.79,387.3,387.55,5340.0,338.4635,338.5596,338.1318,338.35,5340.0
2020-08-13 14:35:00,387.5,387.75,387.18,387.75,6520.0,338.3064,338.5247,338.027,338.5247,6520.0
2020-08-13 14:40:00,387.99,388.47,387.73,387.73,7424.0,338.7342,339.1532,338.5072,338.5072,7424.0
2020-08-13 14:45:00,387.96,388.37,387.85,387.85,3170.0,338.708,339.0659,338.612,338.612,3170.0
2020-08-13 14:50:00,387.71,387.83,387.08,387.65,7227.0,338.4897,338.5945,337.9397,338.4373,7227.0
2020-08-13 14:55:00,387.63,387.81,387.0,387.41,5244.0,338.4199,338.577,337.8699,338.2278,5244.0
2020-08-13 15:00:00,387.5,388.29,387.49,388.29,4565.0,338.3064,338.9961,338.2977,338.9961,4565.0
2020-08-13 15:05:00,388.17,388.47,387.95,387.98,3651.0,338.8913,339.1532,338.6993,338.7255,3651.0
2020-08-13 15:10:00,387.99,388.18,387.55,388.18,4411.0,338.7342,338.9001,338.35,338.9001,4411.0
2020-08-13 15:15:00,388.13,388.78,388.05,388.59,6126.0,338.8564,339.4239,338.7866,339.258,6126.0
2020-08-13 15:20:00,388.6,389.02,388.54,388.87,3320.0,339.2667,339.6334,339.2144,339.5025,3320.0
2020-08-13 15:25:00,388.83,389.16,388.81,389.16,5955.0,339.4675,339.7556,339.4501,339.7556,5955.0
2020-08-13 15:30:00,389.09,389.19,388.81,389.05,8113.0,339.6945,339.7818,339.4501,339.6596,8113.0
2020-08-13 15:35:00,389.05,389.44,388.9,389.22,10800.0,339.6596,340.0001,339.5287,339.808,10800.0
2020-08-13 15:40:00,389.22,389.22,388.78,388.99,7902.0,339.808,339.808,339.4239,339.6072,7902.0
2020-08-13 15:45:00,388.98,389.11,388.8,389.09,20077.0,339.5985,339.712,339.4414,339.6945,20077.0
2020-08-13 15:50:00,388.97,389.6,388.76,389.29,14993.0,339.5898,340.1398,339.4064,339.8691,14993.0
2020-08-13 15:55:00,389.17,389.41,388.76,389.35,26752.0,339.7644,339.9739,339.4064,339.9215,26752.0
2020-08-14 09:30:00,388.64,389.8,388.02,389.4,20395.0,339.3017,340.3144,338.7604,339.9652,20395.0
2020-08-14 09:35:00,389.68,390.1,388.87,389.19,5831.0,340.2096,340.5763,339.5025,339.7818,5831.0
2020-08-14 09:40:00,389.41,389.64,389.13,389.64,1700.0,339.9739,340.1747,339.7295,340.1747,1700.0
2020-08-14 09:45:00,390.67,390.67,389.83,389.83,3369.0,341.074,341.074,340.3406,340.3406,3369.0
2020-08-14 09:50:00,390.11,390.31,390.0,390.15,2713.0,340.585,340.7597,340.489,340.62,2713.0
2020-08-14 09:55:00,390.41,390.49,389.6,389.6,6910.0,340.847,340.9168,340.1398,340.1398,6910.0
2020-08-14 10:00:00,389.29,389.53,389.0,389.53,2840.0,339.8691,340.0787,339.616,340.0787,2840.0
2020-08-14 10:05:00,389.65,390.46,389.65,390.46,4088.0,340.1834,340.8906,340.1834,340.8906,4088.0
2020-08-14 10:10:00,390.63,390.63,389.97,389.97,2781.0,341.039,341.039,340.4628,340.4628,2781.0
2020-08-14 10:15:00,390.14,391.18,390.04,390.63,6131.0,340.6112,341.5192,340.5239,341.039,6131.0
2020-08-14 10:20:00,390.76,391.54,390.76,391.37,2268.0,341.1525,341.8335,341.1525,341.6851,2268.0
2020-08-14 10:25:00,391.24,392.0,391.09,391.76,4010.0,341.5716,342.2351,341.4406,342.0256,4010.0
2020-08-14 10:30:00,391.92,392.25,391.61,391.61,12011.0,342.1653,342.4534,341.8946,341.8946,12011.0
2020-08-14 10:35:00,391.69,392.38,391.47,392.18,6801.0,341.9645,342.5669,341.7724,342.3923,6801.0
2020-08-14 10:40:00,392.26,392.26,391.6,391.69,7830.0,342.4621,342.4621,341.8859,341.9645,7830.0
2020-08-14 10:45:00,391.6,392.05,391.52,392.05,4727.0,341.8859,342.2788,341.816,342.2788,4727.0
2020-08-14 10:50:00,392.17,392.57,392.17,392.41,5745.0,342.3835,342.7327,342.3835,342.5931,5745.0
2020-08-14 10:55:00,392.31,392.31,391.82,391.9,2050.0,342.5058,342.5058,342.078,342.1478,2050.0
2020-08-14 11:00:00,391.91,392.09,391.75,391.78,1872.0,342.1565,342.3137,342.0168,342.043,1872.0
2020-08-14 11:05:00,392.25,392.62,392.24,392.25,2772.0,342.4534,342.7764,342.4446,342.4534,2772.0
2020-08-14 11:10:00,392.1,392.44,392.1,392.17,2811.0,342.3224,342.6192,342.3224,342.3835,2811.0
2020-08-14 11:15:00,392.27,392.67,392.26,392.67,2900.0,342.4708,342.8201,342.4621,342.8201,2900.0
2020-08-14 11:20:00,392.69,392.89,392.52,392.88,1533.0,342.8375,343.0121,342.6891,343.0034,1533.0
2020-08-14 11:25:00,392.88,393.07,392.32,392.41,4704.0,343.0034,343.1693,342.5145,342.5931,4704.0
2020-08-14 11:30:00,392.62,392.77,392.5,392.63,1782.0,342.7764,342.9074,342.6716,342.7851,1782.0
2020-08-14 11:35:00,392.53,392.53,392.33,392.33,1913.0,342.6978,342.6978,342.5232,342.5232,1913.0
2020-08-14 11:40:00,392.65,393.02,392.65,392.91,3147.0,342.8026,343.1256,342.8026,343.0296,3147.0
2020-08-14 11:45:00,392.85,393.12,392.62,392.71,1145.0,342.9772,343.2129,342.7764,342.855,1145.0
2020-08-14 11:50:00,392.71,392.99,392.5,392.51,8868.0,342.855,343.0994,342.6716,342.6804,8868.0
2020-08-14 11:55:00,392.5,393.24,392.5,393.24,1849.0,342.6716,343.3177,342.6716,343.3177,1849.0
2020-08-14 12:00:00,393.33,393.63,393.11,393.5,1969.0,343.3963,343.6582,343.2042,343.5447,1969.0
2020-08-14 12:05:00,393.55,393.9,393.55,393.9,2637.0,343.5883,343.8939,343.5883,343.8939,2637.0
2020-08-14 12:10:00,393.78,394.2,393.31,394.08,2142.0,343.7891,344.1558,343.3788,344.051,2142.0
2020-08-14 12:15:00,394.01,394.01,393.75,393.75,3964.0,343.9899,343.9899,343.7629,343.7629,3964.0
2020-08-14 12:20:00,393.72,393.88,393.12,393.23,5127.0,343.7368,343.8764,343.2129,343.309,5127.0
2020-08-14 12:25:00,393.21,393.26,392.8,392.8,2342.0,343.2915,343.3351,342.9335,342.9335,2342.0
2020-08-14 12:30:00,392.8,392.92,391.95,392.12,21103.0,342.9335,343.0383,342.1915,342.3399,21103.0
2020-08-14 12:35:00,392.11,392.58,391.72,391.83,4346.0,342.3311,342.7415,341.9907,342.0867,4346.0
2020-08-14 12:40:00,391.76,391.77,391.28,391.55,2119.0,342.0256,342.0343,341.6065,341.8422,2119.0
2020-08-14 12:45:00,391.38,391.38,391.23,391.28,1088.0,341.6938,341.6938,341.5629,341.6065,1088.0
2020-08-14 12:50:00,391.3,391.61,391.06,391.06,3969.0,341.624,341.8946,341.4144,341.4144,3969.0
2020-08-14 12:55:00,391.1,391.21,390.75,391.06,1778.0,341.4494,341.5454,341.1438,341.4144,1778.0
2020-08-14 13:00:00,390.91,391.11,390.87,391.1,1034.0,341.2835,341.4581,341.2486,341.4494,1034.0
2020-08-14 13:05:00,391.03,391.58,391.03,391.55,2713.0,341.3883,341.8684,341.3883,341.8422,2713.0
2020-08-14 13:10:00,391.72,391.91,391.66,391.83,1110.0,341.9907,342.1565,341.9383,342.0867,1110.0
2020-08-14 13:15:00,391.93,391.94,391.41,391.58,1225.0,342.174,342.1827,341.72,341.8684,1225.0
2020-08-14 13:20:00,391.68,391.77,391.5,391.55,1210.0,341.9557,342.0343,341.7986,341.8422,1210.0
2020-08-14 13:25:00,391.6,392.09,391.6,391.95,1563.0,341.8859,342.3137,341.8859,342.1915,1563.0
2020-08-14 13:30:00,391.94,392.41,391.86,392.33,3044.0,342.1827,342.5931,342.1129,342.5232,3044.0
2020-08-14 13:35:00,392.41,392.94,392.41,392.55,2994.0,342.5931,343.0558,342.5931,342.7153,2994.0
2020-08-14 13:40:00,392.43,392.76,392.4,392.76,2623.0,342.6105,342.8986,342.5843,342.8986,2623.0
2020-08-14 13:45:00,392.71,393.0,392.7,392.9,2268.0,342.855,343.1082,342.8462,343.0209,2268.0
2020-08-14 13:50:00,392.87,393.42,392.78,393.24,2430.0,342.9947,343.4748,342.9161,343.3177,2430.0
2020-08-14 13:55:00,392.77,392.85,392.43,392.54,1072.0,342.9074,342.9772,342.6105,342.7066,1072.0
2020-08-14 14:00:00,392.45,392.81,392.28,392.77,3328.0,342.628,342.9423,342.4796,342.9074,3328.0
2020-08-14 14:05:00,392.53,392.54,392.4,392.53,1234.0,342.6978,342.7066,342.5843,342.6978,1234.0
2020-08-14 14:10:00,392.45,392.45,392.21,392.3,3171.0,342.628,342.628,342.4184,342.497,3171.0
2020-08-14 14:15:00,392.25,392.71,392.25,392.71,3950.0,342.4534,342.855,342.4534,342.855,3950.0
2020-08-14 14:20:00,392.9,393.06,392.72,393.03,1360.0,343.0209,343.1605,342.8637,343.1343,1360.0
2020-08-14 14:25:00,392.99,392.99,392.45,392.45,1600.0,343.0994,343.0994,342.628,342.628,1600.0
2020-08-14 14:30:00,392.35,392.39,392.01,392.02,1915.0,342.5407,342.5756,342.2438,342.2526,1915.0
2020-08-14 14:35:00,392.0,392.07,391.83,391.89,6378.0,342.2351,342.2962,342.0867,342.1391,6378.0
2020-08-14 14:40:00,391.81,392.01,391.51,391.62,2500.0,342.0692,342.2438,341.8073,341.9033,2500.0
2020-08-14 14:45:00,391.71,391.71,391.26,391.34,2537.0,341.9819,341.9819,341.5891,341.6589,2537.0
2020-08-14 14:50:00,391.38,391.42,391.23,391.28,1395.0,341.6938,341.7287,341.5629,341.6065,1395.0
2020-08-14 14:55:00,391.41,391.41,390.91,391.02,5735.0,341.72,341.72,341.2835,341.3795,5735.0
2020-08-14 15:00:00,391.04,391.55,391.02,391.54,4980.0,341.397,341.8422,341.3795,341.8335,4980.0
2020-08-14 15:05:00,391.47,391.65,391.31,391.46,1850.0,341.7724,341.9295,341.6327,341.7637,1850.0
2020-08-14 15:10:00,391.36,391.36,390.87,391.28,2703.0,341.6764,341.6764,341.2486,341.6065,2703.0
2020-08-14 15:15:00,391.21,391.51,391.16,391.23,1948.0,341.5454,341.8073,341.5017,341.5629,1948.0
2020-08-14 15:20:00,391.31,391.4,391.09,391.11,2000.0,341.6327,341.7113,341.4406,341.4581,2000.0
2020-08-14 15:25:00,391.15,391.34,391.06,391.06,2000.0,341.493,341.6589,341.4144,341.4144,2000.0
2020-08-14 15:30:00,391.05,391.34,390.82,390.82,2215.0,341.4057,341.6589,341.2049,341.2049,2215.0
2020-08-14 15:35:00,390.75,390.75,390.16,390.31,3979.0,341.1438,341.1438,340.6287,340.7597,3979.0
2020-08-14 15:40:00,390.21,390.47,389.72,390.47,5242.0,340.6724,340.8993,340.2446,340.8993,5242.0
2020-08-14 15:45:00,390.42,390.61,390.25,390.4,8881.0,340.8557,341.0216,340.7073,340.8382,8881.0
2020-08-14 15:50:00,390.27,391.22,390.2,390.99,11696.0,340.7247,341.5541,340.6636,341.3533,11696.0
2020-08-14 15:55:00,391.01,391.63,390.71,391.63,36278.0,341.3708,341.9121,341.1089,341.9121,36278.0
2020-08-17 09:30:00,393.98,394.75,392.63,394.75,29981.0,343.9637,344.636,342.7851,344.636,29981.0
2020-08-17 09:35:00,394.51,395.19,393.07,393.27,13576.0,344.4265,345.0201,343.1693,343.3439,13576.0
2020-08-17 09:40:00,393.48,394.01,392.34,392.43,5060.0,343.5272,343.9899,342.5319,342.6105,5060.0
2020-08-17 09:45:00,392.54,392.64,391.72,392.61,8884.0,342.7066,342.7939,341.9907,342.7677,8884.0
2020-08-17 09:50:00,392.42,393.03,391.89,392.32,11992.0,342.6018,343.1343,342.1391,342.5145,11992.0
2020-08-17 09:55:00,392.58,392.58,391.2,391.2,7409.0,342.7415,342.7415,341.5367,341.5367,7409.0
2020-08-17 10:00:00,391.28,391.29,389.83,390.14,8570.0,341.6065,341.6152,340.3406,340.6112,8570.0
2020-08-17 10:05:00,390.06,390.84,389.55,390.53,4525.0,340.5414,341.2224,340.0961,340.9517,4525.0
2020-08-17 10:10:00,391.12,391.13,390.36,390.93,3180.0,341.4668,341.4756,340.8033,341.3009,3180.0
2020-08-17 10:15:00,390.96,391.43,390.75,390.78,9187.0,341.3271,341.7375,341.1438,341.17,9187.0
2020-08-17 10:20:00,390.75,391.76,390.66,391.63,5321.0,341.1438,342.0256,341.0652,341.9121,5321.0
2020-08-17 10:25:00,391.72,391.84,391.42,391.62,2716.0,341.9907,342.0954,341.7287,341.9033,2716.0
2020-08-17 10:30:00,391.59,391.62,390.82,391.09,3884.0,341.8772,341.9033,341.2049,341.4406,3884.0
2020-08-17 10:35:00,391.13,391.13,390.0,390.05,2852.0,341.4756,341.4756,340.489,340.5327,2852.0
2020-08-17 10:40:00,390.01,390.57,390.01,390.49,2530.0,340.4977,340.9866,340.4977,340.9168,2530.0
2020-08-17 10:45:00,390.59,390.97,390.59,390.82,3801.0,341.0041,341.3359,341.0041,341.2049,3801.0
2020-08-17 10:50:00,391.13,391.43,390.84,391.41,6088.0,341.4756,341.7375,341.2224,341.72,6088.0
2020-08-17 10:55:00,391.56,391.88,391.53,391.78,3056.0,341.851,342.1303,341.8248,342.043,3056.0
2020-08-17 11:00:00,391.74,391.83,391.36,391.5,3246.0,342.0081,342.0867,341.6764,341.7986,3246.0
2020-08-17 11:05:00,391.67,391.67,391.34,391.52,2045.0,341.947,341.947,341.6589,341.816,2045.0
2020-08-17 11:10:00,391.74,391.9,391.55,391.56,1500.0,342.0081,342.1478,341.8422,341.851,1500.0
2020-08-17 11:15:00,391.55,391.6,391.15,391.4,10915.0,341.8422,341.8859,341.493,341.7113,10915.0
2020-08-17 11:20:00,391.59,391.63,391.25,391.26,3237.0,341.8772,341.9121,341.5803,341.5891,3237.0
2020-08-17 11:25:00,391.42,391.89,391.3,391.73,3008.0,341.7287,342.1391,341.624,341.9994,3008.0
2020-08-17 11:30:00,391.85,391.85,391.52,391.55,2834.0,342.1042,342.1042,341.816,341.8422,2834.0
2020-08-17 11:35:00,391.55,391.62,391.48,391.51,1363.0,341.8422,341.9033,341.7811,341.8073,1363.0
2020-08-17 11:40:00,391.42,391.62,391.31,391.31,1300.0,341.7287,341.9033,341.6327,341.6327,1300.0
2020-08-17 11:45:00,391.37,391.37,391.09,391.32,1266.0,341.6851,341.6851,341.4406,341.6414,1266.0
2020-08-17 11:50:00,391.35,391.41,391.07,391.07,2709.0,341.6676,341.72,341.4232,341.4232,2709.0
2020-08-17 11:55:00,391.08,391.08,390.69,390.9,2753.0,341.4319,341.4319,341.0914,341.2748,2753.0
2020-08-17 12:00:00,390.9,391.02,390.8,391.02,2490.0,341.2748,341.3795,341.1874,341.3795,2490.0
2020-08-17 12:05:00,391.12,391.12,390.92,391.05,3047.0,341.4668,341.4668,341.2922,341.4057,3047.0
2020-08-17 12:10:00,390.92,390.93,390.26,390.27,5152.0,341.2922,341.3009,340.716,340.7247,5152.0
2020-08-17 12:15:00,390.34,390.53,390.24,390.53,2903.0,340.7858,340.9517,340.6985,340.9517,2903.0
2020-08-17 12:20:00,390.51,390.55,390.3,390.3,1854.0,340.9343,340.9692,340.7509,340.7509,1854.0
2020-08-17 12:25:00,390.3,390.52,390.3,390.4,1100.0,340.7509,340.943,340.7509,340.8382,1100.0
2020-08-17 12:30:00,390.55,390.71,390.48,390.71,662.0,340.9692,341.1089,340.9081,341.1089,662.0
2020-08-17 12:35:00,390.71,390.76,390.34,390.34,3715.0,341.1089,341.1525,340.7858,340.7858,3715.0
2020-08-17 12:40:00,390.29,390.36,389.96,390.08,3118.0,340.7422,340.8033,340.4541,340.5589,3118.0
2020-08-17 12:45:00,390.1,390.96,390.09,390.77,4250.0,340.5763,341.3271,340.5676,341.1613,4250.0
2020-08-17 12:50:00,390.63,391.3,390.51,391.13,5151.0,341.039,341.624,340.9343,341.4756,5151.0
2020-08-17 12:55:00,391.01,391.33,390.99,391.06,1250.0,341.3708,341.6502,341.3533,341.4144,1250.0
2020-08-17 13:00:00,390.92,390.92,390.39,390.39,2189.0,341.2922,341.2922,340.8295,340.8295,2189.0
2020-08-17 13:05:00,390.36,390.63,390.36,390.49,1443.0,340.8033,341.039,340.8033,340.9168,1443.0
2020-08-17 13:10:00,390.61,390.61,390.5,390.5,1046.0,341.0216,341.0216,340.9255,340.9255,1046.0
2020-08-17 13:15:00,390.43,390.43,390.26,390.31,1268.0,340.8644,340.8644,340.716,340.7597,1268.0
2020-08-17 13:20:00,390.21,390.32,390.04,390.04,900.0,340.6724,340.7684,340.5239,340.5239,900.0
2020-08-17 13:25:00,390.11,390.24,389.9,389.9,3600.0,340.585,340.6985,340.4017,340.4017,3600.0
2020-08-17 13:30:00,389.94,390.22,389.94,390.17,2898.0,340.4366,340.6811,340.4366,340.6374,2898.0
2020-08-17 13:35:00,390.23,390.28,390.06,390.15,1550.0,340.6898,340.7335,340.5414,340.62,1550.0
2020-08-17 13:40:00,390.15,390.15,389.86,390.0,1820.0,340.62,340.62,340.3668,340.489,1820.0
2020-08-17 13:45:00,390.07,390.13,389.75,389.76,2609.0,340.5501,340.6025,340.2707,340.2795,2609.0
2020-08-17 13:50:00,389.89,390.02,389.71,389.71,2773.0,340.393,340.5065,340.2358,340.2358,2773.0
2020-08-17 13:55:00,389.66,390.0,389.61,389.99,2521.0,340.1922,340.489,340.1485,340.4803,2521.0
2020-08-17 14:00:00,390.07,390.21,389.8,390.04,2034.0,340.5501,340.6724,340.3144,340.5239,2034.0
2020-08-17 14:05:00,390.04,390.04,389.71,389.85,1400.0,340.5239,340.5239,340.2358,340.3581,1400.0
2020-08-17 14:10:00,389.75,389.89,389.74,389.83,900.0,340.2707,340.393,340.262,340.3406,900.0
2020-08-17 14:15:00,389.78,390.09,389.78,389.85,1456.0,340.2969,340.5676,340.2969,340.3581,1456.0
2020-08-17 14:20:00,389.71,389.75,389.63,389.63,1834.0,340.2358,340.2707,340.166,340.166,1834.0
2020-08-17 14:25:00,389.64,389.84,389.44,389.54,1587.0,340.1747,340.3493,340.0001,340.0874,1587.0
2020-08-17 14:30:00,389.48,389.54,389.16,389.23,1575.0,340.035,340.0874,339.7556,339.8168,1575.0
2020-08-17 14:35:00,389.23,389.3,388.84,388.84,7381.0,339.8168,339.8779,339.4763,339.4763,7381.0
2020-08-17 14:40:00,388.71,389.46,388.55,389.17,9138.0,339.3628,340.0176,339.2231,339.7644,9138.0
2020-08-17 14:45:00,389.19,389.19,388.64,388.68,2490.0,339.7818,339.7818,339.3017,339.3366,2490.0
2020-08-17 14:50:00,388.74,389.06,388.74,388.96,2603.0,339.389,339.6683,339.389,339.581,2603.0
2020-08-17 14:55:00,389.02,389.38,388.73,388.88,2457.0,339.6334,339.9477,339.3802,339.5112,2457.0
2020-08-17 15:00:00,388.81,389.19,388.81,388.99,4945.0,339.4501,339.7818,339.4501,339.6072,4945.0
2020-08-17 15:05:00,389.09,389.2,388.66,388.66,3706.0,339.6945,339.7906,339.3191,339.3191,3706.0
2020-08-17 15:10:00,388.71,389.09,388.65,388.68,4479.0,339.3628,339.6945,339.3104,339.3366,4479.0
2020-08-17 15:15:00,388.69,388.72,388.34,388.38,3504.0,339.3453,339.3715,339.0397,339.0747,3504.0
2020-08-17 15:20:00,388.37,388.37,388.12,388.12,4940.0,339.0659,339.0659,338.8477,338.8477,4940.0
2020-08-17 15:25:00,388.13,388.26,388.05,388.05,2778.0,338.8564,338.9699,338.7866,338.7866,2778.0
2020-08-17 15:30:00,388.11,388.47,388.11,388.36,4294.0,338.8389,339.1532,338.8389,339.0572,4294.0
2020-08-17 15:35:00,388.37,388.52,388.18,388.5,4263.0,339.0659,339.1969,338.9001,339.1794,4263.0
2020-08-17 15:40:00,388.57,388.69,388.4,388.65,3421.0,339.2406,339.3453,339.0921,339.3104,3421.0
2020-08-17 15:45:00,388.6,388.8,388.46,388.55,7049.0,339.2667,339.4414,339.1445,339.2231,7049.0
2020-08-17 15:50:00,388.45,388.52,388.0,388.3,18117.0,339.1358,339.1969,338.7429,339.0048,18117.0
2020-08-17 15:55:00,388.32,388.96,387.73,388.96,52640.0,339.0223,339.581,338.5072,339.581,52640.0
2020-08-18 09:30:00,389.17,389.99,388.53,389.26,18957.0,339.7644,340.4803,339.2056,339.843,18957.0
2020-08-18 09:35:00,389.31,389.32,388.59,388.77,9395.0,339.8866,339.8953,339.258,339.4152,9395.0
2020-08-18 09:40:00,388.54,390.38,388.54,390.06,6950.0,339.2144,340.8208,339.2144,340.5414,6950.0
2020-08-18 09:45:00,390.1,390.1,389.51,389.51,3800.0,340.5763,340.5763,340.0612,340.0612,3800.0
2020-08-18 09:50:00,389.55,390.14,389.37,389.58,8516.0,340.0961,340.6112,339.939,340.1223,8516.0
2020-08-18 09:55:00,389.51,389.81,389.34,389.44,7213.0,340.0612,340.3231,339.9128,340.0001,7213.0
2020-08-18 10:00:00,389.28,389.82,388.59,389.38,15042.0,339.8604,340.3319,339.258,339.9477,15042.0
2020-08-18 10:05:00,389.49,389.49,388.6,388.61,12230.0,340.0438,340.0438,339.2667,339.2755,12230.0
2020-08-18 10:10:00,388.54,389.3,388.34,389.28,6444.0,339.2144,339.8779,339.0397,339.8604,6444.0
2020-08-18 10:15:00,389.5,390.0,389.31,389.95,7861.0,340.0525,340.489,339.8866,340.4454,7861.0
2020-08-18 10:20:00,390.0,390.44,389.57,389.57,3565.0,340.489,340.8732,340.1136,340.1136,3565.0
2020-08-18 10:25:00,389.23,390.22,389.22,390.05,6807.0,339.8168,340.6811,339.808,340.5327,6807.0
2020-08-18 10:30:00,390.1,390.15,389.91,390.06,9793.0,340.5763,340.62,340.4104,340.5414,9793.0
2020-08-18 10:35:00,390.04,390.66,389.89,390.66,3605.0,340.5239,341.0652,340.393,341.0652,3605.0
2020-08-18 10:40:00,390.84,390.91,390.31,390.41,4715.0,341.2224,341.2835,340.7597,340.847,4715.0
2020-08-18 10:45:00,390.24,390.29,389.7,389.7,1845.0,340.6985,340.7422,340.2271,340.2271,1845.0
2020-08-18 10:50:00,389.7,390.34,389.38,389.97,9354.0,340.2271,340.7858,339.9477,340.4628,9354.0
2020-08-18 10:55:00,390.08,390.4,389.14,390.4,14927.0,340.5589,340.8382,339.7382,340.8382,14927.0
2020-08-18 11:00:00,390.27,390.63,390.27,390.29,4396.0,340.7247,341.039,340.7247,340.7422,4396.0
2020-08-18 11:05:00,390.37,390.4,389.96,390.23,9037.0,340.812,340.8382,340.4541,340.6898,9037.0
2020-08-18 11:10:00,390.24,390.43,389.88,390.0,3633.0,340.6985,340.8644,340.3842,340.489,3633.0
2020-08-18 11:15:00,389.93,390.56,389.86,390.3,2224.0,340.4279,340.9779,340.3668,340.7509,2224.0
2020-08-18 11:20:00,390.29,390.67,390.29,390.33,1495.0,340.7422,341.074,340.7422,340.7771,1495.0
2020-08-18 11:25:00,390.36,390.5,390.27,390.37,2795.0,340.8033,340.9255,340.7247,340.812,2795.0
2020-08-18 11:30:00,390.47,390.66,390.28,390.32,3212.0,340.8993,341.0652,340.7335,340.7684,3212.0
2020-08-18 11:35:00,390.18,390.21,389.82,390.0,3689.0,340.6462,340.6724,340.3319,340.489,3689.0
2020-08-18 11:40:00,390.16,390.5,390.11,390.32,2917.0,340.6287,340.9255,340.585,340.7684,2917.0
2020-08-18 11:45:00,390.31,390.53,390.26,390.53,2247.0,340.7597,340.9517,340.716,340.9517,2247.0
2020-08-18 11:50:00,390.44,390.62,390.33,390.43,2744.0,340.8732,341.0303,340.7771,340.8644,2744.0
2020-08-18 11:55:00,390.45,390.93,390.45,390.85,5438.0,340.8819,341.3009,340.8819,341.2311,5438.0
2020-08-18 12:00:00,390.82,390.94,390.82,390.86,821.0,341.2049,341.3097,341.2049,341.2398,821.0
2020-08-18 12:05:00,390.57,390.68,390.26,390.44,1700.0,340.9866,341.0827,340.716,340.8732,1700.0
2020-08-18 12:10:00,390.51,390.55,390.16,390.34,1504.0,340.9343,340.9692,340.6287,340.7858,1504.0
2020-08-18 12:15:00,390.58,390.58,390.3,390.36,1701.0,340.9954,340.9954,340.7509,340.8033,1701.0
2020-08-18 12:20:00,390.4,390.47,390.19,390.19,1614.0,340.8382,340.8993,340.6549,340.6549,1614.0
2020-08-18 12:25:00,390.33,390.65,390.28,390.63,4910.0,340.7771,341.0565,340.7335,341.039,4910.0
2020-08-18 12:30:00,390.57,390.63,390.08,390.08,1797.0,340.9866,341.039,340.5589,340.5589,1797.0
2020-08-18 12:35:00,390.09,390.47,389.97,390.43,3813.0,340.5676,340.8993,340.4628,340.8644,3813.0
2020-08-18 12:40:00,390.33,390.55,390.1,390.1,1505.0,340.7771,340.9692,340.5763,340.5763,1505.0
2020-08-18 12:45:00,390.21,390.65,390.18,390.61,4562.0,340.6724,341.0565,340.6462,341.0216,4562.0
2020-08-18 12:50:00,390.51,390.62,390.4,390.55,917.0,340.9343,341.0303,340.8382,340.9692,917.0
2020-08-18 12:55:00,390.63,390.83,390.55,390.82,2136.0,341.039,341.2136,340.9692,341.2049,2136.0
2020-08-18 13:00:00,390.75,390.9,390.6,390.6,1620.0,341.1438,341.2748,341.0128,341.0128,1620.0
2020-08-18 13:05:00,390.66,390.87,390.61,390.75,2811.0,341.0652,341.2486,341.0216,341.1438,2811.0
2020-08-18 13:10:00,390.75,390.87,390.66,390.81,2365.0,341.1438,341.2486,341.0652,341.1962,2365.0
2020-08-18 13:15:00,390.77,390.9,390.75,390.83,2000.0,341.1613,341.2748,341.1438,341.2136,2000.0
2020-08-18 13:20:00,390.71,390.71,390.22,390.27,2611.0,341.1089,341.1089,340.6811,340.7247,2611.0
2020-08-18 13:25:00,390.37,390.67,390.35,390.67,1299.0,340.812,341.074,340.7946,341.074,1299.0
2020-08-18 13:30:00,390.62,390.85,390.5,390.85,1235.0,341.0303,341.2311,340.9255,341.2311,1235.0
2020-08-18 13:35:00,390.91,391.32,390.86,391.32,2369.0,341.2835,341.6414,341.2398,341.6414,2369.0
2020-08-18 13:40:00,391.25,391.25,391.02,391.16,1424.0,341.5803,341.5803,341.3795,341.5017,1424.0
2020-08-18 13:45:00,391.13,391.75,391.12,391.71,3981.0,341.4756,342.0168,341.4668,341.9819,3981.0
2020-08-18 13:50:00,391.67,391.71,391.48,391.69,2527.0,341.947,341.9819,341.7811,341.9645,2527.0
2020-08-18 13:55:00,391.69,391.91,391.61,391.77,3752.0,341.9645,342.1565,341.8946,342.0343,3752.0
2020-08-18 14:00:00,391.77,391.8,391.16,391.16,1705.0,342.0343,342.0605,341.5017,341.5017,1705.0
2020-08-18 14:05:00,391.16,391.28,390.95,391.23,2134.0,341.5017,341.6065,341.3184,341.5629,2134.0
2020-08-18 14:10:00,391.3,391.4,391.27,391.29,1158.0,341.624,341.7113,341.5978,341.6152,1158.0
2020-08-18 14:15:00,391.4,391.4,390.89,390.89,1903.0,341.7113,341.7113,341.266,341.266,1903.0
2020-08-18 14:20:00,390.88,390.89,390.4,390.64,1689.0,341.2573,341.266,340.8382,341.0478,1689.0
2020-08-18 14:25:00,390.6,390.87,390.6,390.87,3519.0,341.0128,341.2486,341.0128,341.2486,3519.0
2020-08-18 14:30:00,390.83,390.83,390.55,390.56,400.0,341.2136,341.2136,340.9692,340.9779,400.0
2020-08-18 14:35:00,390.63,390.63,390.5,390.62,1446.0,341.039,341.039,340.9255,341.0303,1446.0
2020-08-18 14:40:00,390.59,390.79,390.54,390.64,2294.0,341.0041,341.1787,340.9605,341.0478,2294.0
2020-08-18 14:45:00,390.58,390.73,390.54,390.73,2543.0,340.9954,341.1263,340.9605,341.1263,2543.0
2020-08-18 14:50:00,390.73,390.9,390.73,390.85,1832.0,341.1263,341.2748,341.1263,341.2311,1832.0
2020-08-18 14:55:00,390.97,390.99,390.82,390.83,1500.0,341.3359,341.3533,341.2049,341.2136,1500.0
2020-08-18 15:00:00,390.76,390.76,390.27,390.27,1170.0,341.1525,341.1525,340.7247,340.7247,1170.0
2020-08-18 15:05:00,390.14,390.14,389.87,390.07,5073.0,340.6112,340.6112,340.3755,340.5501,5073.0
2020-08-18 15:10:00,390.2,390.58,390.04,390.44,3671.0,340.6636,340.9954,340.5239,340.8732,3671.0
2020-08-18 15:15:00,390.52,390.67,389.75,390.11,12575.0,340.943,341.074,340.2707,340.585,12575.0
2020-08-18 15:20:00,390.01,390.13,389.77,389.85,4015.0,340.4977,340.6025,340.2882,340.3581,4015.0
2020-08-18 15:25:00,389.63,390.35,389.62,390.1,6621.0,340.166,340.7946,340.1573,340.5763,6621.0
2020-08-18 15:30:00,390.13,390.19,390.0,390.1,9326.0,340.6025,340.6549,340.489,340.5763,9326.0
2020-08-18 15:35:00,390.19,390.21,389.73,389.89,10491.0,340.6549,340.6724,340.2533,340.393,10491.0
2020-08-18 15:40:00,389.87,390.06,389.8,389.96,3636.0,340.3755,340.5414,340.3144,340.4541,3636.0
2020-08-18 15:45:00,389.88,390.1,389.84,390.02,8970.0,340.3842,340.5763,340.3493,340.5065,8970.0
2020-08-18 15:50:00,390.0,390.21,389.9,390.18,24449.0,340.489,340.6724,340.4017,340.6462,24449.0
2020-08-18 15:55:00,390.3,390.3,389.39,390.18,46055.0,340.7509,340.7509,339.9565,340.6462,46055.0
2020-08-19 09:30:00,390.08,390.79,388.86,389.21,15900.0,340.5589,341.1787,339.4937,339.7993,15900.0
2020-08-19 09:35:00,389.38,390.22,388.84,389.7,7850.0,339.9477,340.6811,339.4763,340.2271,7850.0
2020-08-19 09:40:00,389.78,391.0,389.77,390.75,3550.0,340.2969,341.3621,340.2882,341.1438,3550.0
2020-08-19 09:45:00,390.74,391.74,390.33,391.28,5960.0,341.1351,342.0081,340.7771,341.6065,5960.0
2020-08-19 09:50:00,391.3,391.97,391.25,391.97,3150.0,341.624,342.2089,341.5803,342.2089,3150.0
2020-08-19 09:55:00,391.89,391.89,390.83,390.93,5624.0,342.1391,342.1391,341.2136,341.3009,5624.0
2020-08-19 10:00:00,390.81,390.97,389.94,390.61,5743.0,341.1962,341.3359,340.4366,341.0216,5743.0
2020-08-19 10:05:00,390.46,390.56,389.86,390.2,3402.0,340.8906,340.9779,340.3668,340.6636,3402.0
2020-08-19 10:10:00,390.25,390.45,389.88,390.45,1769.0,340.7073,340.8819,340.3842,340.8819,1769.0
2020-08-19 10:15:00,390.54,390.54,389.84,390.0,4092.0,340.9605,340.9605,340.3493,340.489,4092.0
2020-08-19 10:20:00,390.09,390.85,389.83,390.61,2506.0,340.5676,341.2311,340.3406,341.0216,2506.0
2020-08-19 10:25:00,390.74,390.78,390.16,390.45,8773.0,341.1351,341.17,340.6287,340.8819,8773.0
2020-08-19 10:30:00,390.46,390.74,390.44,390.64,3926.0,340.8906,341.1351,340.8732,341.0478,3926.0
2020-08-19 10:35:00,390.69,390.99,390.47,390.71,2787.0,341.0914,341.3533,340.8993,341.1089,2787.0
2020-08-19 10:40:00,390.7,391.47,390.7,391.41,2450.0,341.1001,341.7724,341.1001,341.72,2450.0
2020-08-19 10:45:00,391.48,391.83,391.42,391.46,3643.0,341.7811,342.0867,341.7287,341.7637,3643.0
2020-08-19 10:50:00,391.6,391.8,391.36,391.75,4762.0,341.8859,342.0605,341.6764,342.0168,4762.0
2020-08-19 10:55:00,391.7,391.79,390.67,390.68,12657.0,341.9732,342.0518,341.074,341.0827,12657.0
2020-08-19 11:00:00,390.48,390.86,390.4,390.5,2600.0,340.9081,341.2398,340.8382,340.9255,2600.0
2020-08-19 11:05:00,390.37,390.86,390.27,390.86,1958.0,340.812,341.2398,340.7247,341.2398,1958.0
2020-08-19 11:10:00,390.75,390.76,390.16,390.25,1600.0,341.1438,341.1525,340.6287,340.7073,1600.0
2020-08-19 11:15:00,390.08,390.2,389.91,389.91,2895.0,340.5589,340.6636,340.4104,340.4104,2895.0
2020-08-19 11:20:00,389.98,390.26,389.78,390.26,2941.0,340.4715,340.716,340.2969,340.716,2941.0
2020-08-19 11:25:00,390.26,390.39,389.99,390.07,1914.0,340.716,340.8295,340.4803,340.5501,1914.0
2020-08-19 11:30:00,389.91,389.97,389.4,389.82,3269.0,340.4104,340.4628,339.9652,340.3319,3269.0
2020-08-19 11:35:00,389.95,390.09,389.79,390.02,1471.0,340.4454,340.5676,340.3057,340.5065,1471.0
2020-08-19 11:40:00,389.8,389.82,389.39,389.47,1160.0,340.3144,340.3319,339.9565,340.0263,1160.0
2020-08-19 11:45:00,389.36,389.66,389.29,389.65,6996.0,339.9303,340.1922,339.8691,340.1834,6996.0
2020-08-19 11:50:00,389.69,390.37,389.69,390.21,1642.0,340.2184,340.812,340.2184,340.6724,1642.0
2020-08-19 11:55:00,390.28,390.35,390.0,390.0,3557.0,340.7335,340.7946,340.489,340.489,3557.0
2020-08-19 12:00:00,389.86,389.99,389.5,389.68,1859.0,340.3668,340.4803,340.0525,340.2096,1859.0
2020-08-19 12:05:00,389.8,390.04,389.8,390.02,3125.0,340.3144,340.5239,340.3144,340.5065,3125.0
2020-08-19 12:10:00,390.05,390.29,389.88,390.25,2863.0,340.5327,340.7422,340.3842,340.7073,2863.0
2020-08-19 12:15:00,390.22,390.46,390.21,390.43,1375.0,340.6811,340.8906,340.6724,340.8644,1375.0
2020-08-19 12:20:00,390.36,390.74,390.36,390.73,1130.0,340.8033,341.1351,340.8033,341.1263,1130.0
2020-08-19 12:25:00,390.63,391.06,390.63,391.06,2468.0,341.039,341.4144,341.039,341.4144,2468.0
2020-08-19 12:30:00,391.03,391.29,390.99,391.16,4930.0,341.3883,341.6152,341.3533,341.5017,4930.0
2020-08-19 12:35:00,391.28,391.33,391.12,391.12,2336.0,341.6065,341.6502,341.4668,341.4668,2336.0
2020-08-19 12:40:00,391.09,391.19,390.74,390.99,6113.0,341.4406,341.5279,341.1351,341.3533,6113.0
2020-08-19 12:45:00,390.97,391.04,390.89,390.94,3384.0,341.3359,341.397,341.266,341.3097,3384.0
2020-08-19 12:50:00,390.9,391.01,390.86,390.86,1100.0,341.2748,341.3708,341.2398,341.2398,1100.0
2020-08-19 12:55:00,390.94,391.27,390.93,391.18,3242.0,341.3097,341.5978,341.3009,341.5192,3242.0
2020-08-19 13:00:00,391.12,391.13,390.93,391.01,1822.0,341.4668,341.4756,341.3009,341.3708,1822.0
2020-08-19 13:05:00,391.16,391.53,391.09,391.46,2875.0,341.5017,341.8248,341.4406,341.7637,2875.0
2020-08-19 13:10:00,391.5,391.8,391.5,391.68,2271.0,341.7986,342.0605,341.7986,341.9557,2271.0
2020-08-19 13:15:00,391.75,391.75,391.68,391.72,700.0,342.0168,342.0168,341.9557,341.9907,700.0
2020-08-19 13:20:00,391.57,391.66,391.53,391.58,950.0,341.8597,341.9383,341.8248,341.8684,950.0
2020-08-19 13:25:00,391.56,391.56,391.15,391.19,2009.0,341.851,341.851,341.493,341.5279,2009.0
2020-08-19 13:30:00,390.86,391.01,390.79,390.94,3218.0,341.2398,341.3708,341.1787,341.3097,3218.0
2020-08-19 13:35:00,390.84,391.03,390.71,390.72,1893.0,341.2224,341.3883,341.1089,341.1176,1893.0
2020-08-19 13:40:00,390.49,390.67,390.41,390.62,1591.0,340.9168,341.074,340.847,341.0303,1591.0
2020-08-19 13:45:00,390.61,391.13,390.61,391.13,1766.0,341.0216,341.4756,341.0216,341.4756,1766.0
2020-08-19 13:50:00,391.06,391.23,390.96,391.16,2212.0,341.4144,341.5629,341.3271,341.5017,2212.0
2020-08-19 13:55:00,391.16,391.16,391.01,391.06,1200.0,341.5017,341.5017,341.3708,341.4144,1200.0
2020-08-19 14:00:00,390.98,391.18,390.81,391.18,1345.0,341.3446,341.5192,341.1962,341.5192,1345.0
2020-08-19 14:05:00,391.17,391.23,390.66,391.12,3466.0,341.5105,341.5629,341.0652,341.4668,3466.0
2020-08-19 14:10:00,391.01,391.01,390.42,390.44,1501.0,341.3708,341.3708,340.8557,340.8732,1501.0
2020-08-19 14:15:00,390.38,390.61,390.25,390.39,2050.0,340.8208,341.0216,340.7073,340.8295,2050.0
2020-08-19 14:20:00,390.49,391.3,390.49,390.99,3515.0,340.9168,341.624,340.9168,341.3533,3515.0
2020-08-19 14:25:00,390.76,390.84,390.31,390.57,2431.0,341.1525,341.2224,340.7597,340.9866,2431.0
2020-08-19 14:30:00,390.34,390.58,390.25,390.58,2694.0,340.7858,340.9954,340.7073,340.9954,2694.0
2020-08-19 14:35:00,390.41,390.42,390.0,390.24,3639.0,340.847,340.8557,340.489,340.6985,3639.0
2020-08-19 14:40:00,390.31,390.37,390.04,390.16,2263.0,340.7597,340.812,340.5239,340.6287,2263.0
2020-08-19 14:45:00,390.28,390.75,390.27,390.63,2506.0,340.7335,341.1438,340.7247,341.039,2506.0
2020-08-19 14:50:00,390.71,390.91,390.69,390.91,2700.0,341.1089,341.2835,341.0914,341.2835,2700.0
2020-08-19 14:55:00,390.95,391.23,390.71,390.94,3435.0,341.3184,341.5629,341.1089,341.3097,3435.0
2020-08-19 15:00:00,390.76,391.46,390.66,391.42,3419.0,341.1525,341.7637,341.0652,341.7287,3419.0
2020-08-19 15:05:00,391.45,391.52,391.3,391.42,1776.0,341.7549,341.816,341.624,341.7287,1776.0
2020-08-19 15:10:00,391.34,391.48,391.12,391.12,2400.0,341.6589,341.7811,341.4668,341.4668,2400.0
2020-08-19 15:15:00,391.19,391.21,390.88,390.91,3531.0,341.5279,341.5454,341.2573,341.2835,3531.0
2020-08-19 15:20:00,390.92,391.1,390.71,390.76,4641.0,341.2922,341.4494,341.1089,341.1525,4641.0
2020-08-19 15:25:00,390.67,390.88,390.38,390.68,4044.0,341.074,341.2573,340.8208,341.0827,4044.0
2020-08-19 15:30:00,390.64,390.81,390.52,390.52,3335.0,341.0478,341.1962,340.943,340.943,3335.0
2020-08-19 15:35:00,390.59,390.79,390.31,390.58,5802.0,341.0041,341.1787,340.7597,340.9954,5802.0
2020-08-19 15:40:00,390.56,390.6,390.25,390.53,4600.0,340.9779,341.0128,340.7073,340.9517,4600.0
2020-08-19 15:45:00,390.33,390.34,389.31,389.41,7839.0,340.7771,340.7858,339.8866,339.9739,7839.0
2020-08-19 15:50:00,389.19,390.21,389.01,390.17,16817.0,339.7818,340.6724,339.6247,340.6374,16817.0
2020-08-19 15:55:00,390.12,390.39,389.52,390.05,43430.0,340.5938,340.8295,340.0699,340.5327,43430.0
2020-08-20 09:30:00,388.28,389.2,387.68,388.43,18340.0,338.9874,339.7906,338.4635,339.1183,18340.0
2020-08-20 09:35:00,388.37,388.68,386.95,386.95,11631.0,339.0659,339.3366,337.8262,337.8262,11631.0
2020-08-20 09:40:00,387.0,387.09,385.78,385.78,8030.0,337.8699,337.9484,336.8047,336.8047,8030.0
2020-08-20 09:45:00,385.94,387.95,385.78,387.08,7303.0,336.9444,338.6993,336.8047,337.9397,7303.0
2020-08-20 09:50:00,387.18,387.33,386.51,386.52,3071.0,338.027,338.158,337.4421,337.4508,3071.0
2020-08-20 09:55:00,386.59,386.85,385.95,386.69,9686.0,337.5119,337.7389,336.9532,337.5992,9686.0
2020-08-20 10:00:00,386.36,386.54,385.55,385.77,5381.0,337.3111,337.4683,336.6039,336.796,5381.0
2020-08-20 10:05:00,385.81,386.0,385.27,385.87,6637.0,336.8309,336.9968,336.3595,336.8833,6637.0
2020-08-20 10:10:00,386.0,386.21,385.94,386.0,3415.0,336.9968,337.1802,336.9444,336.9968,3415.0
2020-08-20 10:15:00,385.92,387.01,385.82,387.01,17960.0,336.927,337.8786,336.8397,337.8786,17960.0
2020-08-20 10:20:00,387.05,387.06,386.36,386.36,4611.0,337.9135,337.9222,337.3111,337.3111,4611.0
2020-08-20 10:25:00,386.29,386.87,386.28,386.53,4636.0,337.25,337.7564,337.2413,337.4595,4636.0
2020-08-20 10:30:00,386.41,387.1,386.4,386.99,7718.0,337.3548,337.9572,337.346,337.8611,7718.0
2020-08-20 10:35:00,387.0,387.13,386.47,386.52,6238.0,337.8699,337.9834,337.4071,337.4508,6238.0
2020-08-20 10:40:00,386.44,386.69,386.11,386.11,7250.0,337.381,337.5992,337.0929,337.0929,7250.0
2020-08-20 10:45:00,386.33,386.66,386.22,386.47,4300.0,337.2849,337.573,337.1889,337.4071,4300.0
2020-08-20 10:50:00,386.61,387.05,386.5,386.9,6800.0,337.5294,337.9135,337.4333,337.7826,6800.0
2020-08-20 10:55:00,386.83,386.83,386.22,386.42,8785.0,337.7214,337.7214,337.1889,337.3635,8785.0
2020-08-20 11:00:00,386.43,386.52,386.12,386.44,4343.0,337.3722,337.4508,337.1016,337.381,4343.0
2020-08-20 11:05:00,386.56,386.93,386.47,386.7,4265.0,337.4857,337.8088,337.4071,337.6079,4265.0
2020-08-20 11:10:00,386.71,386.82,386.31,386.48,3139.0,337.6167,337.7127,337.2675,337.4159,3139.0
2020-08-20 11:15:00,386.45,387.07,386.45,386.9,11529.0,337.3897,337.931,337.3897,337.7826,11529.0
2020-08-20 11:20:00,386.86,386.86,386.16,386.41,9398.0,337.7476,337.7476,337.1365,337.3548,9398.0
2020-08-20 11:25:00,386.47,386.52,385.9,385.96,3932.0,337.4071,337.4508,336.9095,336.9619,3932.0
2020-08-20 11:30:00,386.05,386.24,385.95,386.09,2999.0,337.0405,337.2063,336.9532,337.0754,2999.0
2020-08-20 11:35:00,386.11,386.59,386.04,386.17,3408.0,337.0929,337.5119,337.0317,337.1452,3408.0
2020-08-20 11:40:00,386.21,386.32,386.05,386.12,6897.0,337.1802,337.2762,337.0405,337.1016,6897.0
2020-08-20 11:45:00,386.21,386.42,386.11,386.12,3500.0,337.1802,337.3635,337.0929,337.1016,3500.0
2020-08-20 11:50:00,386.12,386.15,385.68,385.99,4953.0,337.1016,337.1278,336.7174,336.9881,4953.0
2020-08-20 11:55:00,385.91,386.17,385.68,385.68,10861.0,336.9182,337.1452,336.7174,336.7174,10861.0
2020-08-20 12:00:00,385.5,385.72,385.39,385.45,6005.0,336.5603,336.7524,336.4643,336.5166,6005.0
2020-08-20 12:05:00,385.44,386.0,385.4,385.89,4018.0,336.5079,336.9968,336.473,336.9008,4018.0
2020-08-20 12:10:00,385.83,385.83,385.26,385.27,9071.0,336.8484,336.8484,336.3508,336.3595,9071.0
2020-08-20 12:15:00,385.2,385.45,384.94,385.13,10440.0,336.2984,336.5166,336.0714,336.2373,10440.0
2020-08-20 12:20:00,385.18,385.56,385.14,385.41,2850.0,336.2809,336.6127,336.246,336.4817,2850.0
2020-08-20 12:25:00,385.44,385.47,385.17,385.17,1871.0,336.5079,336.5341,336.2722,336.2722,1871.0
2020-08-20 12:30:00,385.05,385.3,384.92,385.15,4545.0,336.1674,336.3857,336.0539,336.2547,4545.0
2020-08-20 12:35:00,385.28,385.28,384.63,384.89,5162.0,336.3682,336.3682,335.8007,336.0277,5162.0
2020-08-20 12:40:00,384.98,385.12,384.89,385.12,4038.0,336.1063,336.2285,336.0277,336.2285,4038.0
2020-08-20 12:45:00,385.06,385.14,384.79,384.92,4455.0,336.1761,336.246,335.9404,336.0539,4455.0
2020-08-20 12:50:00,384.93,385.15,384.64,384.76,3239.0,336.0627,336.2547,335.8095,335.9142,3239.0
2020-08-20 12:55:00,384.63,384.68,384.41,384.56,6600.0,335.8007,335.8444,335.6087,335.7396,6600.0
2020-08-20 13:00:00,384.6,384.99,384.6,384.79,5935.0,335.7745,336.115,335.7745,335.9404,5935.0
2020-08-20 13:05:00,384.63,384.64,384.07,384.12,4081.0,335.8007,335.8095,335.3118,335.3555,4081.0
2020-08-20 13:10:00,384.2,384.32,383.79,384.15,5011.0,335.4253,335.5301,335.0674,335.3817,5011.0
2020-08-20 13:15:00,384.15,384.3,384.05,384.22,3546.0,335.3817,335.5126,335.2944,335.4428,3546.0
2020-08-20 13:20:00,384.16,384.25,383.97,383.97,2772.0,335.3904,335.469,335.2245,335.2245,2772.0
2020-08-20 13:25:00,383.97,384.04,383.66,383.66,3885.0,335.2245,335.2856,334.9539,334.9539,3885.0
2020-08-20 13:30:00,383.75,384.62,383.57,384.39,7598.0,335.0325,335.792,334.8753,335.5912,7598.0
2020-08-20 13:35:00,384.39,384.55,384.14,384.49,4199.0,335.5912,335.7309,335.3729,335.6785,4199.0
2020-08-20 13:40:00,384.65,384.65,383.92,383.96,3660.0,335.8182,335.8182,335.1809,335.2158,3660.0
2020-08-20 13:45:00,383.99,384.08,383.86,384.01,3775.0,335.242,335.3206,335.1285,335.2594,3775.0
2020-08-20 13:50:00,384.04,384.11,383.59,383.94,9408.0,335.2856,335.3468,334.8928,335.1983,9408.0
2020-08-20 13:55:00,383.96,384.34,383.88,384.25,5905.0,335.2158,335.5476,335.146,335.469,5905.0
2020-08-20 14:00:00,384.39,384.65,384.16,384.65,7822.0,335.5912,335.8182,335.3904,335.8182,7822.0
2020-08-20 14:05:00,384.51,384.65,384.37,384.6,3004.0,335.696,335.8182,335.5737,335.7745,3004.0
2020-08-20 14:10:00,384.52,384.74,384.23,384.74,4649.0,335.7047,335.8968,335.4515,335.8968,4649.0
2020-08-20 14:15:00,384.79,385.37,384.66,385.23,25948.0,335.9404,336.4468,335.8269,336.3246,25948.0
2020-08-20 14:20:00,385.08,385.78,385.08,385.78,8322.0,336.1936,336.8047,336.1936,336.8047,8322.0
2020-08-20 14:25:00,385.61,386.1,385.52,386.1,4729.0,336.6563,337.0841,336.5778,337.0841,4729.0
2020-08-20 14:30:00,386.07,386.07,385.65,385.87,8287.0,337.0579,337.0579,336.6912,336.8833,8287.0
2020-08-20 14:35:00,385.9,386.08,385.7,385.89,4618.0,336.9095,337.0667,336.7349,336.9008,4618.0
2020-08-20 14:40:00,385.92,386.18,385.87,386.05,5536.0,336.927,337.154,336.8833,337.0405,5536.0
2020-08-20 14:45:00,386.1,386.23,385.61,385.77,7001.0,337.0841,337.1976,336.6563,336.796,7001.0
2020-08-20 14:50:00,385.88,386.1,385.69,386.07,5740.0,336.892,337.0841,336.7262,337.0579,5740.0
2020-08-20 14:55:00,386.03,386.12,385.89,386.0,12072.0,337.023,337.1016,336.9008,336.9968,12072.0
2020-08-20 15:00:00,386.08,386.44,386.08,386.38,2158.0,337.0667,337.381,337.0667,337.3286,2158.0
2020-08-20 15:05:00,386.38,386.59,386.19,386.52,8115.0,337.3286,337.5119,337.1627,337.4508,8115.0
2020-08-20 15:10:00,386.53,386.76,386.3,386.55,9428.0,337.4595,337.6603,337.2587,337.477,9428.0
2020-08-20 15:15:00,386.55,386.67,386.19,386.3,7269.0,337.477,337.5818,337.1627,337.2587,7269.0
2020-08-20 15:20:00,386.35,386.43,386.17,386.43,17267.0,337.3024,337.3722,337.1452,337.3722,17267.0
2020-08-20 15:25:00,386.29,386.47,386.09,386.1,13089.0,337.25,337.4071,337.0754,337.0841,13089.0
2020-08-20 15:30:00,386.07,386.53,386.07,386.49,12371.0,337.0579,337.4595,337.0579,337.4246,12371.0
2020-08-20 15:35:00,386.55,386.55,386.27,386.43,8290.0,337.477,337.477,337.2325,337.3722,8290.0
2020-08-20 15:40:00,386.48,386.84,386.2,386.84,25844.0,337.4159,337.7302,337.1714,337.7302,25844.0
2020-08-20 15:45:00,386.8,387.41,386.71,387.0,14791.0,337.6953,338.2278,337.6167,337.8699,14791.0
2020-08-20 15:50:00,387.0,387.11,386.64,387.11,26137.0,337.8699,337.9659,337.5556,337.9659,26137.0
2020-08-20 15:55:00,387.03,387.91,386.98,387.72,75335.0,337.8961,338.6643,337.8524,338.4985,75335.0
2020-08-21 09:30:00,387.71,388.26,386.9,388.14,59155.0,338.4897,338.9699,337.7826,338.8651,59155.0
2020-08-21 09:35:00,387.92,387.93,386.95,387.13,7749.0,338.6731,338.6818,337.8262,337.9834,7749.0
2020-08-21 09:40:00,387.1,387.48,386.85,386.93,7232.0,337.9572,338.2889,337.7389,337.8088,7232.0
2020-08-21 09:45:00,387.15,390.79,387.1,390.62,8063.0,338.0008,341.1787,337.9572,341.0303,8063.0
2020-08-21 09:50:00,390.09,390.09,389.12,389.21,4372.0,340.5676,340.5676,339.7207,339.7993,4372.0
2020-08-21 09:55:00,389.31,390.0,389.16,389.34,4286.0,339.8866,340.489,339.7556,339.9128,4286.0
2020-08-21 10:00:00,389.41,389.52,388.31,388.32,4350.0,339.9739,340.0699,339.0136,339.0223,4350.0
2020-08-21 10:05:00,388.47,389.33,388.3,389.05,3131.0,339.1532,339.9041,339.0048,339.6596,3131.0
2020-08-21 10:10:00,388.54,388.7,388.31,388.31,1600.0,339.2144,339.354,339.0136,339.0136,1600.0
2020-08-21 10:15:00,388.49,388.49,387.93,387.98,3361.0,339.1707,339.1707,338.6818,338.7255,3361.0
2020-08-21 10:20:00,388.0,388.25,387.77,388.19,6599.0,338.7429,338.9612,338.5421,338.9088,6599.0
2020-08-21 10:25:00,388.12,388.26,387.81,388.17,2536.0,338.8477,338.9699,338.577,338.8913,2536.0
2020-08-21 10:30:00,388.25,388.36,387.5,387.76,7360.0,338.9612,339.0572,338.3064,338.5334,7360.0
2020-08-21 10:35:00,387.95,388.14,387.78,388.0,2888.0,338.6993,338.8651,338.5508,338.7429,2888.0
2020-08-21 10:40:00,388.24,388.36,387.78,387.84,5145.0,338.9524,339.0572,338.5508,338.6032,5145.0
2020-08-21 10:45:00,387.65,387.9,387.26,387.47,3500.0,338.4373,338.6556,338.0969,338.2802,3500.0
2020-08-21 10:50:00,387.53,388.0,387.25,387.25,4718.0,338.3326,338.7429,338.0881,338.0881,4718.0
2020-08-21 10:55:00,387.33,387.46,387.2,387.3,4114.0,338.158,338.2715,338.0445,338.1318,4114.0
2020-08-21 11:00:00,387.26,387.38,387.0,387.03,4042.0,338.0969,338.2016,337.8699,337.8961,4042.0
2020-08-21 11:05:00,387.23,387.34,387.11,387.34,1777.0,338.0707,338.1667,337.9659,338.1667,1777.0
2020-08-21 11:10:00,387.41,387.66,387.0,387.18,2284.0,338.2278,338.4461,337.8699,338.027,2284.0
2020-08-21 11:15:00,387.44,387.44,387.19,387.35,3206.0,338.254,338.254,338.0357,338.1754,3206.0
2020-08-21 11:20:00,387.62,387.69,387.48,387.61,3692.0,338.4112,338.4723,338.2889,338.4024,3692.0
2020-08-21 11:25:00,387.62,387.83,387.54,387.54,3942.0,338.4112,338.5945,338.3413,338.3413,3942.0
2020-08-21 11:30:00,387.44,387.83,387.44,387.74,2303.0,338.254,338.5945,338.254,338.5159,2303.0
2020-08-21 11:35:00,387.85,388.21,387.85,388.19,1100.0,338.612,338.9263,338.612,338.9088,1100.0
2020-08-21 11:40:00,388.19,388.28,387.83,388.05,3622.0,338.9088,338.9874,338.5945,338.7866,3622.0
2020-08-21 11:45:00,388.11,388.14,388.01,388.07,1668.0,338.8389,338.8651,338.7516,338.804,1668.0
2020-08-21 11:50:00,388.12,388.38,388.1,388.24,1587.0,338.8477,339.0747,338.8302,338.9524,1587.0
2020-08-21 11:55:00,388.25,388.69,388.18,388.61,3281.0,338.9612,339.3453,338.9001,339.2755,3281.0
2020-08-21 12:00:00,388.66,388.66,388.35,388.35,884.0,339.3191,339.3191,339.0485,339.0485,884.0
2020-08-21 12:05:00,388.18,388.52,388.16,388.49,2953.0,338.9001,339.1969,338.8826,339.1707,2953.0
2020-08-21 12:10:00,388.48,388.82,388.4,388.41,1548.0,339.162,339.4588,339.0921,339.1009,1548.0
2020-08-21 12:15:00,388.3,388.58,388.2,388.36,2677.0,339.0048,339.2493,338.9175,339.0572,2677.0
2020-08-21 12:20:00,388.42,388.68,388.03,388.38,3298.0,339.1096,339.3366,338.7691,339.0747,3298.0
2020-08-21 12:25:00,388.3,388.54,388.22,388.54,4997.0,339.0048,339.2144,338.935,339.2144,4997.0
2020-08-21 12:30:00,388.49,388.9,388.49,388.64,1210.0,339.1707,339.5287,339.1707,339.3017,1210.0
2020-08-21 12:35:00,388.63,388.77,388.57,388.76,2683.0,339.2929,339.4152,339.2406,339.4064,2683.0
2020-08-21 12:40:00,388.53,388.7,388.38,388.38,4241.0,339.2056,339.354,339.0747,339.0747,4241.0
2020-08-21 12:45:00,388.59,388.8,388.59,388.65,1021.0,339.258,339.4414,339.258,339.3104,1021.0
2020-08-21 12:50:00,388.65,388.82,388.6,388.81,2749.0,339.3104,339.4588,339.2667,339.4501,2749.0
2020-08-21 12:55:00,388.71,388.9,388.69,388.87,1142.0,339.3628,339.5287,339.3453,339.5025,1142.0
2020-08-21 13:00:00,388.9,389.17,388.69,389.17,3394.0,339.5287,339.7644,339.3453,339.7644,3394.0
2020-08-21 13:05:00,389.07,389.25,389.02,389.24,3055.0,339.6771,339.8342,339.6334,339.8255,3055.0
2020-08-21 13:10:00,389.2,389.25,388.76,389.12,6412.0,339.7906,339.8342,339.4064,339.7207,6412.0
2020-08-21 13:15:00,389.01,389.02,388.74,388.74,3619.0,339.6247,339.6334,339.389,339.389,3619.0
2020-08-21 13:20:00,388.83,388.88,388.41,388.41,6274.0,339.4675,339.5112,339.1009,339.1009,6274.0
2020-08-21 13:25:00,388.42,388.61,388.35,388.38,4147.0,339.1096,339.2755,339.0485,339.0747,4147.0
2020-08-21 13:30:00,388.4,388.4,388.22,388.37,2587.0,339.0921,339.0921,338.935,339.0659,2587.0
2020-08-21 13:35:00,388.47,388.56,388.42,388.42,2144.0,339.1532,339.2318,339.1096,339.1096,2144.0
2020-08-21 13:40:00,388.53,388.72,388.53,388.63,1625.0,339.2056,339.3715,339.2056,339.2929,1625.0
2020-08-21 13:45:00,388.82,389.14,388.81,389.13,1447.0,339.4588,339.7382,339.4501,339.7295,1447.0
2020-08-21 13:50:00,389.3,389.4,388.99,389.1,3625.0,339.8779,339.9652,339.6072,339.7033,3625.0
2020-08-21 13:55:00,389.15,389.15,389.04,389.11,2118.0,339.7469,339.7469,339.6509,339.712,2118.0
2020-08-21 14:00:00,389.22,389.3,388.82,389.29,4157.0,339.808,339.8779,339.4588,339.8691,4157.0
2020-08-21 14:05:00,389.18,389.36,389.18,389.31,900.0,339.7731,339.9303,339.7731,339.8866,900.0
2020-08-21 14:10:00,389.46,389.46,389.19,389.35,2784.0,340.0176,340.0176,339.7818,339.9215,2784.0
2020-08-21 14:15:00,389.28,389.34,388.92,388.92,4665.0,339.8604,339.9128,339.5461,339.5461,4665.0
2020-08-21 14:20:00,389.04,389.08,388.93,388.93,1485.0,339.6509,339.6858,339.5548,339.5548,1485.0
2020-08-21 14:25:00,388.98,389.18,388.98,389.09,1769.0,339.5985,339.7731,339.5985,339.6945,1769.0
2020-08-21 14:30:00,389.12,389.38,389.12,389.37,1500.0,339.7207,339.9477,339.7207,339.939,1500.0
2020-08-21 14:35:00,389.56,389.9,389.54,389.79,2507.0,340.1049,340.4017,340.0874,340.3057,2507.0
2020-08-21 14:40:00,389.72,389.79,389.42,389.42,2046.0,340.2446,340.3057,339.9826,339.9826,2046.0
2020-08-21 14:45:00,389.45,389.46,389.0,389.0,2889.0,340.0088,340.0176,339.616,339.616,2889.0
2020-08-21 14:50:00,388.79,389.35,388.79,389.35,1432.0,339.4326,339.9215,339.4326,339.9215,1432.0
2020-08-21 14:55:00,389.24,389.41,389.08,389.19,4624.0,339.8255,339.9739,339.6858,339.7818,4624.0
2020-08-21 15:00:00,389.4,389.42,389.07,389.42,3275.0,339.9652,339.9826,339.6771,339.9826,3275.0
2020-08-21 15:05:00,389.52,389.53,389.22,389.38,1966.0,340.0699,340.0787,339.808,339.9477,1966.0
2020-08-21 15:10:00,389.36,389.42,389.21,389.37,3961.0,339.9303,339.9826,339.7993,339.939,3961.0
2020-08-21 15:15:00,389.41,389.51,389.26,389.26,2283.0,339.9739,340.0612,339.843,339.843,2283.0
2020-08-21 15:20:00,389.29,389.42,389.21,389.26,1913.0,339.8691,339.9826,339.7993,339.843,1913.0
2020-08-21 15:25:00,389.21,389.39,389.15,389.19,4339.0,339.7993,339.9565,339.7469,339.7818,4339.0
2020-08-21 15:30:00,389.23,389.38,389.01,389.1,5487.0,339.8168,339.9477,339.6247,339.7033,5487.0
2020-08-21 15:35:00,388.98,389.11,388.64,388.73,4706.0,339.5985,339.712,339.3017,339.3802,4706.0
2020-08-21 15:40:00,388.71,388.83,388.59,388.75,8819.0,339.3628,339.4675,339.258,339.3977,8819.0
2020-08-21 15:45:00,388.69,388.82,388.56,388.56,7347.0,339.3453,339.4588,339.2318,339.2318,7347.0
2020-08-21 15:50:00,388.51,389.25,388.51,389.25,10631.0,339.1882,339.8342,339.1882,339.8342,10631.0
2020-08-21 15:55:00,389.31,389.59,389.15,389.43,49442.0,339.8866,340.1311,339.7469,339.9914,49442.0
2020-08-24 09:30:00,390.83,391.5,389.9,390.74,31120.0,341.2136,341.7986,340.4017,341.1351,31120.0
2020-08-24 09:35:00,390.88,391.26,390.33,390.7,4435.0,341.2573,341.5891,340.7771,341.1001,4435.0
2020-08-24 09:40:00,391.05,391.26,390.25,390.43,7819.0,341.4057,341.5891,340.7073,340.8644,7819.0
2020-08-24 09:45:00,390.91,391.87,390.43,391.87,4113.0,341.2835,342.1216,340.8644,342.1216,4113.0
2020-08-24 09:50:00,391.85,393.26,391.82,393.26,6082.0,342.1042,343.3351,342.078,343.3351,6082.0
2020-08-24 09:55:00,393.34,393.34,392.02,392.26,16548.0,343.405,343.405,342.2526,342.4621,16548.0
2020-08-24 10:00:00,392.47,393.35,392.15,393.28,11025.0,342.6454,343.4137,342.3661,343.3526,11025.0
2020-08-24 10:05:00,393.06,394.11,392.89,394.02,5601.0,343.1605,344.0772,343.0121,343.9987,5601.0
2020-08-24 10:10:00,394.21,394.21,393.56,393.92,2100.0,344.1645,344.1645,343.5971,343.9114,2100.0
2020-08-24 10:15:00,394.0,394.8,394.0,394.8,6709.0,343.9812,344.6796,343.9812,344.6796,6709.0
2020-08-24 10:20:00,394.68,395.32,394.51,394.79,13128.0,344.5749,345.1336,344.4265,344.6709,13128.0
2020-08-24 10:25:00,394.77,395.57,394.5,394.65,11267.0,344.6535,345.3519,344.4177,344.5487,11267.0
2020-08-24 10:30:00,394.52,395.27,394.4,395.18,3800.0,344.4352,345.09,344.3304,345.0114,3800.0
2020-08-24 10:35:00,394.48,394.82,394.22,394.64,4007.0,344.4003,344.6971,344.1733,344.54,4007.0
2020-08-24 10:40:00,394.68,394.88,394.24,394.71,3906.0,344.5749,344.7495,344.1907,344.6011,3906.0
2020-08-24 10:45:00,394.8,395.21,394.69,394.99,6147.0,344.6796,345.0376,344.5836,344.8455,6147.0
2020-08-24 10:50:00,394.9,394.9,394.25,394.47,3042.0,344.7669,344.7669,344.1995,344.3915,3042.0
2020-08-24 10:55:00,394.35,394.79,393.79,394.44,7469.0,344.2868,344.6709,343.7979,344.3653,7469.0
2020-08-24 11:00:00,394.44,394.5,394.02,394.34,2692.0,344.3653,344.4177,343.9987,344.278,2692.0
2020-08-24 11:05:00,393.95,393.95,393.31,393.31,3304.0,343.9376,343.9376,343.3788,343.3788,3304.0
2020-08-24 11:10:00,393.19,393.38,392.96,392.98,8624.0,343.274,343.4399,343.0732,343.0907,8624.0
2020-08-24 11:15:00,392.96,393.12,392.75,392.76,2859.0,343.0732,343.2129,342.8899,342.8986,2859.0
2020-08-24 11:20:00,392.7,393.1,392.7,393.1,6339.0,342.8462,343.1955,342.8462,343.1955,6339.0
2020-08-24 11:25:00,393.21,393.25,392.9,393.11,5383.0,343.2915,343.3264,343.0209,343.2042,5383.0
2020-08-24 11:30:00,393.13,393.69,392.96,393.51,12676.0,343.2217,343.7106,343.0732,343.5534,12676.0
2020-08-24 11:35:00,393.63,394.0,393.58,394.0,5097.0,343.6582,343.9812,343.6145,343.9812,5097.0
2020-08-24 11:40:00,394.02,394.02,393.6,393.85,9248.0,343.9987,343.9987,343.632,343.8502,9248.0
2020-08-24 11:45:00,393.88,393.98,393.5,393.98,2746.0,343.8764,343.9637,343.5447,343.9637,2746.0
2020-08-24 11:50:00,394.02,394.34,393.87,393.87,2934.0,343.9987,344.278,343.8677,343.8677,2934.0
2020-08-24 11:55:00,393.91,394.09,393.53,393.88,7980.0,343.9026,344.0598,343.5709,343.8764,7980.0
2020-08-24 12:00:00,393.89,393.89,393.54,393.67,4075.0,343.8852,343.8852,343.5796,343.6931,4075.0
2020-08-24 12:05:00,393.54,393.78,393.35,393.59,9764.0,343.5796,343.7891,343.4137,343.6233,9764.0
2020-08-24 12:10:00,393.72,394.25,393.72,393.76,3220.0,343.7368,344.1995,343.7368,343.7717,3220.0
2020-08-24 12:15:00,393.73,393.85,393.69,393.69,2298.0,343.7455,343.8502,343.7106,343.7106,2298.0
2020-08-24 12:20:00,393.69,393.84,393.59,393.78,4349.0,343.7106,343.8415,343.6233,343.7891,4349.0
2020-08-24 12:25:00,393.77,393.82,393.54,393.62,1406.0,343.7804,343.8241,343.5796,343.6494,1406.0
2020-08-24 12:30:00,393.58,394.11,393.58,394.1,3696.0,343.6145,344.0772,343.6145,344.0685,3696.0
2020-08-24 12:35:00,394.16,394.17,393.73,393.73,2221.0,344.1209,344.1296,343.7455,343.7455,2221.0
2020-08-24 12:40:00,393.91,393.92,393.57,393.63,19850.0,343.9026,343.9114,343.6058,343.6582,19850.0
2020-08-24 12:45:00,393.57,393.59,393.2,393.35,15465.0,343.6058,343.6233,343.2828,343.4137,15465.0
2020-08-24 12:50:00,393.4,393.6,393.23,393.24,3542.0,343.4574,343.632,343.309,343.3177,3542.0
2020-08-24 12:55:00,393.24,393.46,393.19,393.25,4944.0,343.3177,343.5098,343.274,343.3264,4944.0
2020-08-24 13:00:00,393.35,393.55,393.25,393.5,3574.0,343.4137,343.5883,343.3264,343.5447,3574.0
2020-08-24 13:05:00,393.5,393.56,393.35,393.45,2938.0,343.5447,343.5971,343.4137,343.501,2938.0
2020-08-24 13:10:00,393.67,393.69,392.98,393.31,4299.0,343.6931,343.7106,343.0907,343.3788,4299.0
2020-08-24 13:15:00,393.11,393.57,393.11,393.45,2757.0,343.2042,343.6058,343.2042,343.501,2757.0
2020-08-24 13:20:00,393.44,393.94,393.44,393.94,2862.0,343.4923,343.9288,343.4923,343.9288,2862.0
2020-08-24 13:25:00,394.08,394.62,394.07,394.62,2148.0,344.051,344.5225,344.0423,344.5225,2148.0
2020-08-24 13:30:00,394.66,395.0,394.53,394.54,5666.0,344.5574,344.8543,344.4439,344.4527,5666.0
2020-08-24 13:35:00,394.45,394.56,393.92,394.28,2769.0,344.3741,344.4701,343.9114,344.2257,2769.0
2020-08-24 13:40:00,394.12,394.68,394.12,394.61,5925.0,344.086,344.5749,344.086,344.5138,5925.0
2020-08-24 13:45:00,394.69,394.69,393.27,393.9,17667.0,344.5836,344.5836,343.3439,343.8939,17667.0
2020-08-24 13:50:00,393.79,393.96,393.43,393.43,3957.0,343.7979,343.9463,343.4836,343.4836,3957.0
2020-08-24 13:55:00,393.69,394.15,393.56,394.08,5170.0,343.7106,344.1122,343.5971,344.051,5170.0
2020-08-24 14:00:00,394.01,394.05,393.74,393.74,1898.0,343.9899,344.0249,343.7542,343.7542,1898.0
2020-08-24 14:05:00,393.89,393.89,393.66,393.77,3916.0,343.8852,343.8852,343.6844,343.7804,3916.0
2020-08-24 14:10:00,393.67,393.99,393.67,393.77,3304.0,343.6931,343.9725,343.6931,343.7804,3304.0
2020-08-24 14:15:00,393.86,393.86,393.73,393.77,743.0,343.859,343.859,343.7455,343.7804,743.0
2020-08-24 14:20:00,393.7,394.22,393.7,393.97,4611.0,343.7193,344.1733,343.7193,343.955,4611.0
2020-08-24 14:25:00,393.82,394.07,393.75,394.07,2930.0,343.8241,344.0423,343.7629,344.0423,2930.0
2020-08-24 14:30:00,394.02,394.02,393.12,393.31,15328.0,343.9987,343.9987,343.2129,343.3788,15328.0
2020-08-24 14:35:00,393.34,393.62,393.1,393.27,13239.0,343.405,343.6494,343.1955,343.3439,13239.0
2020-08-24 14:40:00,393.4,393.63,393.24,393.25,3407.0,343.4574,343.6582,343.3177,343.3264,3407.0
2020-08-24 14:45:00,393.25,393.27,392.91,392.99,3960.0,343.3264,343.3439,343.0296,343.0994,3960.0
2020-08-24 14:50:00,392.98,393.26,392.75,392.75,8856.0,343.0907,343.3351,342.8899,342.8899,8856.0
2020-08-24 14:55:00,392.84,393.32,392.63,392.63,4341.0,342.9685,343.3875,342.7851,342.7851,4341.0
2020-08-24 15:00:00,392.61,392.66,392.11,392.3,6065.0,342.7677,342.8113,342.3311,342.497,6065.0
2020-08-24 15:05:00,392.35,393.14,392.31,392.78,8306.0,342.5407,343.2304,342.5058,342.9161,8306.0
2020-08-24 15:10:00,392.69,393.04,392.69,392.98,4951.0,342.8375,343.1431,342.8375,343.0907,4951.0
2020-08-24 15:15:00,393.0,393.08,392.66,392.66,3852.0,343.1082,343.178,342.8113,342.8113,3852.0
2020-08-24 15:20:00,392.55,393.22,392.55,393.22,5530.0,342.7153,343.3002,342.7153,343.3002,5530.0
2020-08-24 15:25:00,393.15,393.53,393.14,393.47,3935.0,343.2391,343.5709,343.2304,343.5185,3935.0
2020-08-24 15:30:00,393.46,393.65,393.13,393.65,4602.0,343.5098,343.6756,343.2217,343.6756,4602.0
2020-08-24 15:35:00,393.67,394.05,393.67,393.88,4545.0,343.6931,344.0249,343.6931,343.8764,4545.0
2020-08-24 15:40:00,393.97,394.15,393.8,394.06,4591.0,343.955,344.1122,343.8066,344.0336,4591.0
2020-08-24 15:45:00,394.07,394.46,393.93,394.25,10001.0,344.0423,344.3828,343.9201,344.1995,10001.0
2020-08-24 15:50:00,394.23,395.0,394.03,394.29,15817.0,344.182,344.8543,344.0074,344.2344,15817.0
2020-08-24 15:55:00,394.15,395.06,394.01,394.96,52618.0,344.1122,344.9066,343.9899,344.8193,52618.0
2020-08-25 09:30:00,395.72,396.25,394.33,394.87,26626.0,345.4828,345.9456,344.2693,344.7408,26626.0
2020-08-25 09:35:00,394.42,395.0,393.51,395.0,29369.0,344.3479,344.8543,343.5534,344.8543,29369.0
2020-08-25 09:40:00,394.6,397.48,394.29,397.46,29746.0,344.505,347.0194,344.2344,347.002,29746.0
2020-08-25 09:45:00,397.33,399.86,397.33,399.82,16341.0,346.8885,349.0973,346.8885,349.0623,16341.0
2020-08-25 09:50:00,399.72,402.38,399.08,400.93,46559.0,348.975,351.2974,348.4163,350.0314,46559.0
2020-08-25 09:55:00,400.38,400.38,398.41,398.41,11421.0,349.5513,349.5513,347.8314,347.8314,11421.0
2020-08-25 10:00:00,398.31,399.0,396.94,397.62,12040.0,347.744,348.3464,346.548,347.1416,12040.0
2020-08-25 10:05:00,398.25,398.26,396.95,398.24,7601.0,347.6917,347.7004,346.5567,347.6829,7601.0
2020-08-25 10:10:00,397.67,397.67,395.61,395.61,7881.0,347.1853,347.1853,345.3868,345.3868,7881.0
2020-08-25 10:15:00,395.62,396.54,395.62,396.17,3010.0,345.3955,346.1987,345.3955,345.8757,3010.0
2020-08-25 10:20:00,395.51,396.5,395.33,395.88,8741.0,345.2995,346.1638,345.1424,345.6225,8741.0
2020-08-25 10:25:00,395.88,397.18,395.87,396.84,7716.0,345.6225,346.7575,345.6138,346.4607,7716.0
2020-08-25 10:30:00,396.65,396.88,395.65,395.66,5175.0,346.2948,346.4956,345.4217,345.4305,5175.0
2020-08-25 10:35:00,395.66,395.87,395.29,395.87,3217.0,345.4305,345.6138,345.1074,345.6138,3217.0
2020-08-25 10:40:00,395.68,396.47,395.68,396.06,4149.0,345.4479,346.1376,345.4479,345.7797,4149.0
2020-08-25 10:45:00,396.0,396.52,395.63,395.63,5481.0,345.7273,346.1813,345.4043,345.4043,5481.0
2020-08-25 10:50:00,395.5,395.78,394.76,394.97,4233.0,345.2908,345.5352,344.6447,344.8281,4233.0
2020-08-25 10:55:00,395.11,395.46,394.61,394.75,3123.0,344.9503,345.2559,344.5138,344.636,3123.0
2020-08-25 11:00:00,394.78,395.37,394.6,394.82,3649.0,344.6622,345.1773,344.505,344.6971,3649.0
2020-08-25 11:05:00,394.82,394.92,394.0,394.14,5277.0,344.6971,344.7844,343.9812,344.1034,5277.0
2020-08-25 11:10:00,394.06,394.06,393.0,393.31,14837.0,344.0336,344.0336,343.1082,343.3788,14837.0
2020-08-25 11:15:00,393.15,393.15,392.66,392.78,9148.0,343.2391,343.2391,342.8113,342.9161,9148.0
2020-08-25 11:20:00,392.71,392.9,392.54,392.9,3636.0,342.855,343.0209,342.7066,343.0209,3636.0
2020-08-25 11:25:00,392.86,393.94,392.85,393.94,3114.0,342.9859,343.9288,342.9772,343.9288,3114.0
2020-08-25 11:30:00,393.75,393.89,393.25,393.5,3943.0,343.7629,343.8852,343.3264,343.5447,3943.0
2020-08-25 11:35:00,393.5,393.5,393.12,393.26,2400.0,343.5447,343.5447,343.2129,343.3351,2400.0
2020-08-25 11:40:00,393.28,393.5,393.1,393.12,3695.0,343.3526,343.5447,343.1955,343.2129,3695.0
2020-08-25 11:45:00,393.12,393.57,392.89,393.57,3869.0,343.2129,343.6058,343.0121,343.6058,3869.0
2020-08-25 11:50:00,393.32,393.39,392.75,392.82,5910.0,343.3875,343.4486,342.8899,342.951,5910.0
2020-08-25 11:55:00,392.84,393.06,392.52,392.94,5894.0,342.9685,343.1605,342.6891,343.0558,5894.0
2020-08-25 12:00:00,392.94,392.95,392.59,392.71,1330.0,343.0558,343.0645,342.7502,342.855,1330.0
2020-08-25 12:05:00,392.69,392.98,392.61,392.91,2522.0,342.8375,343.0907,342.7677,343.0296,2522.0
2020-08-25 12:10:00,392.85,392.85,392.48,392.67,3331.0,342.9772,342.9772,342.6542,342.8201,3331.0
2020-08-25 12:15:00,392.68,393.02,392.4,393.02,2231.0,342.8288,343.1256,342.5843,343.1256,2231.0
2020-08-25 12:20:00,393.15,393.33,392.88,392.99,1900.0,343.2391,343.3963,343.0034,343.0994,1900.0
2020-08-25 12:25:00,392.96,393.25,392.96,393.01,1450.0,343.0732,343.3264,343.0732,343.1169,1450.0
2020-08-25 12:30:00,392.98,393.2,392.8,392.91,3104.0,343.0907,343.2828,342.9335,343.0296,3104.0
2020-08-25 12:35:00,393.02,393.73,393.02,393.35,2432.0,343.1256,343.7455,343.1256,343.4137,2432.0
2020-08-25 12:40:00,393.24,393.61,393.24,393.61,1700.0,343.3177,343.6407,343.3177,343.6407,1700.0
2020-08-25 12:45:00,393.6,393.67,393.14,393.36,1525.0,343.632,343.6931,343.2304,343.4225,1525.0
2020-08-25 12:50:00,393.1,393.21,392.88,392.93,2850.0,343.1955,343.2915,343.0034,343.047,2850.0
2020-08-25 12:55:00,392.93,393.02,392.8,392.84,2223.0,343.047,343.1256,342.9335,342.9685,2223.0
2020-08-25 13:00:00,392.84,393.0,392.68,392.8,5451.0,342.9685,343.1082,342.8288,342.9335,5451.0
2020-08-25 13:05:00,392.93,393.1,392.89,393.1,3479.0,343.047,343.1955,343.0121,343.1955,3479.0
2020-08-25 13:10:00,393.1,393.14,392.99,393.14,1526.0,343.1955,343.2304,343.0994,343.2304,1526.0
2020-08-25 13:15:00,393.0,393.26,392.99,393.1,2417.0,343.1082,343.3351,343.0994,343.1955,2417.0
2020-08-25 13:20:00,393.13,393.4,393.13,393.26,2300.0,343.2217,343.4574,343.2217,343.3351,2300.0
2020-08-25 13:25:00,393.32,393.41,392.99,393.18,3944.0,343.3875,343.4661,343.0994,343.2653,3944.0
2020-08-25 13:30:00,393.05,393.38,392.97,393.38,2433.0,343.1518,343.4399,343.082,343.4399,2433.0
2020-08-25 13:35:00,393.22,393.22,392.91,392.93,3421.0,343.3002,343.3002,343.0296,343.047,3421.0
2020-08-25 13:40:00,392.91,392.92,392.47,392.81,6035.0,343.0296,343.0383,342.6454,342.9423,6035.0
2020-08-25 13:45:00,392.84,392.97,392.75,392.86,4515.0,342.9685,343.082,342.8899,342.9859,4515.0
2020-08-25 13:50:00,392.84,393.22,392.84,392.96,2847.0,342.9685,343.3002,342.9685,343.0732,2847.0
2020-08-25 13:55:00,392.91,393.14,392.8,392.96,2788.0,343.0296,343.2304,342.9335,343.0732,2788.0
2020-08-25 14:00:00,392.97,393.28,392.9,393.25,6932.0,343.082,343.3526,343.0209,343.3264,6932.0
2020-08-25 14:05:00,393.25,393.39,393.24,393.38,1100.0,343.3264,343.4486,343.3177,343.4399,1100.0
2020-08-25 14:10:00,393.43,393.45,393.3,393.41,2190.0,343.4836,343.501,343.3701,343.4661,2190.0
2020-08-25 14:15:00,393.24,393.46,392.81,393.46,2969.0,343.3177,343.5098,342.9423,343.5098,2969.0
2020-08-25 14:20:00,393.37,393.69,393.29,393.69,1856.0,343.4312,343.7106,343.3613,343.7106,1856.0
2020-08-25 14:25:00,393.59,393.64,393.33,393.43,4965.0,343.6233,343.6669,343.3963,343.4836,4965.0
2020-08-25 14:30:00,393.38,393.42,393.07,393.17,2449.0,343.4399,343.4748,343.1693,343.2566,2449.0
2020-08-25 14:35:00,393.07,393.67,393.07,393.3,2242.0,343.1693,343.6931,343.1693,343.3701,2242.0
2020-08-25 14:40:00,393.51,393.62,393.24,393.5,3828.0,343.5534,343.6494,343.3177,343.5447,3828.0
2020-08-25 14:45:00,393.37,393.45,393.11,393.24,2800.0,343.4312,343.501,343.2042,343.3177,2800.0
2020-08-25 14:50:00,393.17,393.38,393.0,393.08,4159.0,343.2566,343.4399,343.1082,343.178,4159.0
2020-08-25 14:55:00,393.06,393.23,393.03,393.21,2767.0,343.1605,343.309,343.1343,343.2915,2767.0
2020-08-25 15:00:00,393.08,393.14,392.82,392.9,4546.0,343.178,343.2304,342.951,343.0209,4546.0
2020-08-25 15:05:00,392.92,393.36,392.89,393.21,4294.0,343.0383,343.4225,343.0121,343.2915,4294.0
2020-08-25 15:10:00,393.22,393.32,393.03,393.29,4400.0,343.3002,343.3875,343.1343,343.3613,4400.0
2020-08-25 15:15:00,393.3,393.42,393.09,393.27,7337.0,343.3701,343.4748,343.1867,343.3439,7337.0
2020-08-25 15:20:00,393.35,393.58,393.24,393.38,3756.0,343.4137,343.6145,343.3177,343.4399,3756.0
2020-08-25 15:25:00,393.38,393.75,393.36,393.72,6139.0,343.4399,343.7629,343.4225,343.7368,6139.0
2020-08-25 15:30:00,393.7,393.71,393.35,393.4,7014.0,343.7193,343.728,343.4137,343.4574,7014.0
2020-08-25 15:35:00,393.5,393.71,393.39,393.71,5670.0,343.5447,343.728,343.4486,343.728,5670.0
2020-08-25 15:40:00,393.72,393.94,393.41,393.94,6960.0,343.7368,343.9288,343.4661,343.9288,6960.0
2020-08-25 15:45:00,393.9,394.08,393.87,393.97,11658.0,343.8939,344.051,343.8677,343.955,11658.0
2020-08-25 15:50:00,393.93,394.53,393.67,394.5,26526.0,343.9201,344.4439,343.6931,344.4177,26526.0
2020-08-25 15:55:00,394.5,394.85,394.27,394.83,36741.0,344.4177,344.7233,344.2169,344.7058,36741.0
2020-08-26 09:30:00,393.0,393.0,392.0,392.0,37216.0,343.1082,343.1082,342.2351,342.2351,37216.0
2020-08-26 09:35:00,392.0,392.06,390.56,391.91,11032.0,342.2351,342.2875,340.9779,342.1565,11032.0
2020-08-26 09:40:00,391.88,392.9,391.67,391.68,12649.0,342.1303,343.0209,341.947,341.9557,12649.0
2020-08-26 09:45:00,391.74,394.72,391.0,393.84,24216.0,342.0081,344.6098,341.3621,343.8415,24216.0
2020-08-26 09:50:00,393.49,393.87,392.91,393.41,4132.0,343.536,343.8677,343.0296,343.4661,4132.0
2020-08-26 09:55:00,393.69,394.58,392.67,392.97,6724.0,343.7106,344.4876,342.8201,343.082,6724.0
2020-08-26 10:00:00,392.98,393.89,392.69,393.88,4735.0,343.0907,343.8852,342.8375,343.8764,4735.0
2020-08-26 10:05:00,393.88,394.91,393.43,394.57,12107.0,343.8764,344.7757,343.4836,344.4788,12107.0
2020-08-26 10:10:00,394.58,395.61,394.58,394.58,11337.0,344.4876,345.3868,344.4876,344.4876,11337.0
2020-08-26 10:15:00,394.5,395.15,394.3,395.08,7374.0,344.4177,344.9852,344.2431,344.9241,7374.0
2020-08-26 10:20:00,394.93,395.26,394.24,394.47,13352.0,344.7931,345.0812,344.1907,344.3915,13352.0
2020-08-26 10:25:00,394.47,395.51,394.0,394.17,4504.0,344.3915,345.2995,343.9812,344.1296,4504.0
2020-08-26 10:30:00,394.46,394.66,394.17,394.31,3230.0,344.3828,344.5574,344.1296,344.2519,3230.0
2020-08-26 10:35:00,394.25,395.68,394.22,395.55,16508.0,344.1995,345.4479,344.1733,345.3344,16508.0
2020-08-26 10:40:00,395.45,395.53,394.64,394.88,5012.0,345.2471,345.317,344.54,344.7495,5012.0
2020-08-26 10:45:00,395.02,395.3,394.67,395.19,10609.0,344.8717,345.1162,344.5661,345.0201,10609.0
2020-08-26 10:50:00,395.15,395.3,394.74,395.05,4046.0,344.9852,345.1162,344.6273,344.8979,4046.0
2020-08-26 10:55:00,394.96,395.07,394.62,394.63,8477.0,344.8193,344.9154,344.5225,344.5312,8477.0
2020-08-26 11:00:00,394.54,394.88,394.45,394.55,7201.0,344.4527,344.7495,344.3741,344.4614,7201.0
2020-08-26 11:05:00,394.48,394.52,393.53,393.73,16827.0,344.4003,344.4352,343.5709,343.7455,16827.0
2020-08-26 11:10:00,393.97,394.37,393.75,394.12,3861.0,343.955,344.3042,343.7629,344.086,3861.0
2020-08-26 11:15:00,393.81,393.97,393.08,393.09,1326.0,343.8153,343.955,343.178,343.1867,1326.0
2020-08-26 11:20:00,393.03,393.48,393.03,393.2,5815.0,343.1343,343.5272,343.1343,343.2828,5815.0
2020-08-26 11:25:00,393.34,393.65,393.0,393.02,2100.0,343.405,343.6756,343.1082,343.1256,2100.0
2020-08-26 11:30:00,392.88,393.1,392.52,392.89,3895.0,343.0034,343.1955,342.6891,343.0121,3895.0
2020-08-26 11:35:00,393.01,393.09,392.7,392.92,1614.0,343.1169,343.1867,342.8462,343.0383,1614.0
2020-08-26 11:40:00,392.77,393.3,392.76,393.27,3481.0,342.9074,343.3701,342.8986,343.3439,3481.0
2020-08-26 11:45:00,393.42,393.87,393.36,393.36,2633.0,343.4748,343.8677,343.4225,343.4225,2633.0
2020-08-26 11:50:00,393.3,393.62,393.2,393.47,2992.0,343.3701,343.6494,343.2828,343.5185,2992.0
2020-08-26 11:55:00,393.59,393.59,393.37,393.41,1812.0,343.6233,343.6233,343.4312,343.4661,1812.0
2020-08-26 12:00:00,393.51,393.81,393.46,393.67,3390.0,343.5534,343.8153,343.5098,343.6931,3390.0
2020-08-26 12:05:00,393.87,394.41,393.87,394.23,1807.0,343.8677,344.3392,343.8677,344.182,1807.0
2020-08-26 12:10:00,394.15,394.16,393.8,393.8,1621.0,344.1122,344.1209,343.8066,343.8066,1621.0
2020-08-26 12:15:00,393.72,394.22,393.55,394.13,5591.0,343.7368,344.1733,343.5883,344.0947,5591.0
2020-08-26 12:20:00,394.08,394.1,393.95,394.01,1526.0,344.051,344.0685,343.9376,343.9899,1526.0
2020-08-26 12:25:00,394.01,394.67,393.88,394.16,2538.0,343.9899,344.5661,343.8764,344.1209,2538.0
2020-08-26 12:30:00,394.16,394.29,393.8,394.24,3790.0,344.1209,344.2344,343.8066,344.1907,3790.0
2020-08-26 12:35:00,394.24,394.76,394.24,394.69,2884.0,344.1907,344.6447,344.1907,344.5836,2884.0
2020-08-26 12:40:00,394.78,395.14,394.62,394.78,4132.0,344.6622,344.9765,344.5225,344.6622,4132.0
2020-08-26 12:45:00,394.7,395.48,394.7,395.48,2000.0,344.5923,345.2733,344.5923,345.2733,2000.0
2020-08-26 12:50:00,395.38,395.53,395.02,395.19,3258.0,345.186,345.317,344.8717,345.0201,3258.0
2020-08-26 12:55:00,394.82,395.62,394.81,395.5,5899.0,344.6971,345.3955,344.6884,345.2908,5899.0
2020-08-26 13:00:00,395.4,395.82,395.14,395.81,2146.0,345.2035,345.5702,344.9765,345.5614,2146.0
2020-08-26 13:05:00,395.75,396.13,395.49,395.49,3193.0,345.509,345.8408,345.282,345.282,3193.0
2020-08-26 13:10:00,395.45,395.61,395.01,395.01,800.0,345.2471,345.3868,344.863,344.863,800.0
2020-08-26 13:15:00,395.0,395.23,394.9,395.23,3291.0,344.8543,345.0551,344.7669,345.0551,3291.0
2020-08-26 13:20:00,395.24,395.5,395.24,395.47,2003.0,345.0638,345.2908,345.0638,345.2646,2003.0
2020-08-26 13:25:00,395.38,395.46,395.08,395.45,2300.0,345.186,345.2559,344.9241,345.2471,2300.0
2020-08-26 13:30:00,395.45,395.64,395.22,395.46,1846.0,345.2471,345.413,345.0463,345.2559,1846.0
2020-08-26 13:35:00,395.49,395.8,395.48,395.76,2277.0,345.282,345.5527,345.2733,345.5178,2277.0
2020-08-26 13:40:00,395.67,396.15,395.63,396.07,2877.0,345.4392,345.8583,345.4043,345.7884,2877.0
2020-08-26 13:45:00,396.04,396.04,395.68,396.03,4242.0,345.7622,345.7622,345.4479,345.7535,4242.0
2020-08-26 13:50:00,396.16,396.25,396.0,396.01,2617.0,345.867,345.9456,345.7273,345.736,2617.0
2020-08-26 13:55:00,395.92,396.0,395.7,395.7,1588.0,345.6575,345.7273,345.4654,345.4654,1588.0
2020-08-26 14:00:00,395.62,396.48,395.62,396.48,2357.0,345.3955,346.1464,345.3955,346.1464,2357.0
2020-08-26 14:05:00,396.55,396.83,396.43,396.7,2280.0,346.2075,346.4519,346.1027,346.3384,2280.0
2020-08-26 14:10:00,396.68,396.93,396.68,396.78,1400.0,346.321,346.5392,346.321,346.4083,1400.0
2020-08-26 14:15:00,396.82,397.13,396.79,397.13,3272.0,346.4432,346.7138,346.417,346.7138,3272.0
2020-08-26 14:20:00,397.17,397.52,397.16,397.35,4022.0,346.7488,347.0543,346.74,346.9059,4022.0
2020-08-26 14:25:00,397.42,397.66,397.25,397.25,3529.0,346.967,347.1766,346.8186,346.8186,3529.0
2020-08-26 14:30:00,396.95,397.09,396.29,396.29,4602.0,346.5567,346.6789,345.9805,345.9805,4602.0
2020-08-26 14:35:00,396.29,396.5,396.29,396.5,2021.0,345.9805,346.1638,345.9805,346.1638,2021.0
2020-08-26 14:40:00,396.79,397.02,396.71,396.8,3413.0,346.417,346.6178,346.3472,346.4257,3413.0
2020-08-26 14:45:00,396.84,396.97,396.71,396.74,2459.0,346.4607,346.5742,346.3472,346.3734,2459.0
2020-08-26 14:50:00,396.68,397.2,396.68,397.07,4611.0,346.321,346.775,346.321,346.6615,4611.0
2020-08-26 14:55:00,396.98,397.08,396.76,396.77,1376.0,346.5829,346.6702,346.3908,346.3996,1376.0
2020-08-26 15:00:00,396.54,396.9,396.34,396.71,2288.0,346.1987,346.513,346.0241,346.3472,2288.0
2020-08-26 15:05:00,396.67,397.09,396.67,396.78,3890.0,346.3122,346.6789,346.3122,346.4083,3890.0
2020-08-26 15:10:00,396.9,397.22,396.58,396.66,4432.0,346.513,346.7924,346.2337,346.3035,4432.0
2020-08-26 15:15:00,396.69,396.71,396.4,396.68,3900.0,346.3297,346.3472,346.0765,346.321,3900.0
2020-08-26 15:20:00,396.7,397.02,396.67,396.84,7055.0,346.3384,346.6178,346.3122,346.4607,7055.0
2020-08-26 15:25:00,396.9,397.04,396.6,396.6,4222.0,346.513,346.6353,346.2511,346.2511,4222.0
2020-08-26 15:30:00,396.62,396.62,396.32,396.43,3416.0,346.2686,346.2686,346.0067,346.1027,3416.0
2020-08-26 15:35:00,396.37,396.5,395.74,395.74,8127.0,346.0503,346.1638,345.5003,345.5003,8127.0
2020-08-26 15:40:00,395.67,396.06,395.25,395.58,6852.0,345.4392,345.7797,345.0725,345.3606,6852.0
2020-08-26 15:45:00,395.62,395.87,395.4,395.55,8122.0,345.3955,345.6138,345.2035,345.3344,8122.0
2020-08-26 15:50:00,395.79,395.79,394.96,395.38,10595.0,345.544,345.544,344.8193,345.186,10595.0
2020-08-26 15:55:00,395.38,395.75,395.3,395.44,20366.0,345.186,345.509,345.1162,345.2384,20366.0
2020-08-27 09:30:00,396.84,397.27,395.83,396.25,18686.0,346.4607,346.8361,345.5789,345.9456,18686.0
2020-08-27 09:35:00,396.31,398.02,396.31,397.55,6468.0,345.9979,347.4909,345.9979,347.0805,6468.0
2020-08-27 09:40:00,397.38,398.69,397.38,398.09,3596.0,346.9321,348.0758,346.9321,347.552,3596.0
2020-08-27 09:45:00,397.9,398.1,397.01,398.1,9244.0,347.3861,347.5607,346.6091,347.5607,9244.0
2020-08-27 09:50:00,398.03,398.79,397.9,398.69,8094.0,347.4996,348.1631,347.3861,348.0758,8094.0
2020-08-27 09:55:00,398.79,399.86,398.62,399.71,9111.0,348.1631,349.0973,348.0147,348.9663,9111.0
2020-08-27 10:00:00,399.71,400.09,399.14,399.44,16628.0,348.9663,349.2981,348.4687,348.7306,16628.0
2020-08-27 10:05:00,399.64,399.78,397.77,397.78,4028.0,348.9052,349.0274,347.2726,347.2813,4028.0
2020-08-27 10:10:00,397.63,397.82,396.89,397.05,4404.0,347.1504,347.3163,346.5043,346.644,4404.0
2020-08-27 10:15:00,397.12,397.12,396.23,397.05,5008.0,346.7051,346.7051,345.9281,346.644,5008.0
2020-08-27 10:20:00,397.57,397.86,397.16,397.86,5138.0,347.098,347.3512,346.74,347.3512,5138.0
2020-08-27 10:25:00,397.81,397.82,396.91,397.2,5480.0,347.3075,347.3163,346.5218,346.775,5480.0
2020-08-27 10:30:00,397.1,397.48,396.66,397.27,1891.0,346.6877,347.0194,346.3035,346.8361,1891.0
2020-08-27 10:35:00,397.04,397.04,396.51,396.93,2047.0,346.6353,346.6353,346.1726,346.5392,2047.0
2020-08-27 10:40:00,396.9,397.76,396.89,397.11,2198.0,346.513,347.2639,346.5043,346.6964,2198.0
2020-08-27 10:45:00,396.95,397.8,396.92,397.57,2086.0,346.5567,347.2988,346.5305,347.098,2086.0
2020-08-27 10:50:00,397.55,398.29,397.35,398.19,3142.0,347.0805,347.7266,346.9059,347.6393,3142.0
2020-08-27 10:55:00,398.06,398.06,397.74,397.74,2525.0,347.5258,347.5258,347.2464,347.2464,2525.0
2020-08-27 11:00:00,398.05,398.05,396.83,396.83,1300.0,347.5171,347.5171,346.4519,346.4519,1300.0
2020-08-27 11:05:00,396.92,397.22,396.72,397.03,1694.0,346.5305,346.7924,346.3559,346.6265,1694.0
2020-08-27 11:10:00,397.08,397.14,396.5,396.59,3873.0,346.6702,346.7226,346.1638,346.2424,3873.0
2020-08-27 11:15:00,396.45,396.67,396.24,396.67,5553.0,346.1202,346.3122,345.9368,346.3122,5553.0
2020-08-27 11:20:00,396.75,396.75,396.3,396.52,1300.0,346.3821,346.3821,345.9892,346.1813,1300.0
2020-08-27 11:25:00,396.51,396.77,396.29,396.42,3385.0,346.1726,346.3996,345.9805,346.094,3385.0
2020-08-27 11:30:00,396.18,397.02,396.15,396.84,4521.0,345.8845,346.6178,345.8583,346.4607,4521.0
2020-08-27 11:35:00,396.83,396.89,396.56,396.56,914.0,346.4519,346.5043,346.2162,346.2162,914.0
2020-08-27 11:40:00,396.61,396.94,396.34,396.45,1994.0,346.2599,346.548,346.0241,346.1202,1994.0
2020-08-27 11:45:00,396.41,396.51,396.25,396.26,3883.0,346.0853,346.1726,345.9456,345.9543,3883.0
2020-08-27 11:50:00,396.25,396.66,396.25,396.56,1518.0,345.9456,346.3035,345.9456,346.2162,1518.0
2020-08-27 11:55:00,396.87,397.09,396.77,396.97,861.0,346.4869,346.6789,346.3996,346.5742,861.0
2020-08-27 12:00:00,396.94,397.07,396.77,397.07,4042.0,346.548,346.6615,346.3996,346.6615,4042.0
2020-08-27 12:05:00,397.05,397.15,396.47,396.58,4638.0,346.644,346.7313,346.1376,346.2337,4638.0
2020-08-27 12:10:00,396.45,396.45,396.0,396.14,2409.0,346.1202,346.1202,345.7273,345.8495,2409.0
2020-08-27 12:15:00,396.13,396.2,396.09,396.12,1676.0,345.8408,345.9019,345.8059,345.8321,1676.0
2020-08-27 12:20:00,396.01,396.34,396.01,396.23,2707.0,345.736,346.0241,345.736,345.9281,2707.0
2020-08-27 12:25:00,396.15,396.16,395.56,395.65,3088.0,345.8583,345.867,345.3432,345.4217,3088.0
2020-08-27 12:30:00,395.7,395.95,395.37,395.37,5393.0,345.4654,345.6837,345.1773,345.1773,5393.0
2020-08-27 12:35:00,395.58,395.67,395.31,395.42,3600.0,345.3606,345.4392,345.1249,345.2209,3600.0
2020-08-27 12:40:00,395.38,395.49,395.2,395.29,1715.0,345.186,345.282,345.0289,345.1074,1715.0
2020-08-27 12:45:00,395.3,395.58,395.14,395.31,3934.0,345.1162,345.3606,344.9765,345.1249,3934.0
2020-08-27 12:50:00,395.21,395.44,395.04,395.34,1653.0,345.0376,345.2384,344.8892,345.1511,1653.0
2020-08-27 12:55:00,395.43,395.59,395.19,395.59,2514.0,345.2297,345.3694,345.0201,345.3694,2514.0
2020-08-27 13:00:00,395.38,395.58,395.09,395.24,5130.0,345.186,345.3606,344.9328,345.0638,5130.0
2020-08-27 13:05:00,395.05,395.17,394.88,395.09,2730.0,344.8979,345.0027,344.7495,344.9328,2730.0
2020-08-27 13:10:00,395.05,395.65,395.05,395.65,2165.0,344.8979,345.4217,344.8979,345.4217,2165.0
2020-08-27 13:15:00,395.68,395.9,395.63,395.63,3297.0,345.4479,345.64,345.4043,345.4043,3297.0
2020-08-27 13:20:00,395.8,395.89,395.73,395.79,4923.0,345.5527,345.6313,345.4916,345.544,4923.0
2020-08-27 13:25:00,395.8,395.91,395.56,395.83,2867.0,345.5527,345.6487,345.3432,345.5789,2867.0
2020-08-27 13:30:00,395.95,396.26,395.85,395.9,2250.0,345.6837,345.9543,345.5963,345.64,2250.0
2020-08-27 13:35:00,395.66,395.8,395.54,395.72,2366.0,345.4305,345.5527,345.3257,345.4828,2366.0
2020-08-27 13:40:00,395.63,395.78,395.6,395.78,1728.0,345.4043,345.5352,345.3781,345.5352,1728.0
2020-08-27 13:45:00,395.74,395.74,395.4,395.4,1026.0,345.5003,345.5003,345.2035,345.2035,1026.0
2020-08-27 13:50:00,395.48,395.51,395.1,395.32,2392.0,345.2733,345.2995,344.9416,345.1336,2392.0
2020-08-27 13:55:00,395.3,395.88,395.3,395.83,1607.0,345.1162,345.6225,345.1162,345.5789,1607.0
2020-08-27 14:00:00,395.8,396.38,395.63,396.29,2712.0,345.5527,346.0591,345.4043,345.9805,2712.0
2020-08-27 14:05:00,396.37,396.37,396.09,396.21,1689.0,346.0503,346.0503,345.8059,345.9106,1689.0
2020-08-27 14:10:00,396.27,396.73,396.27,396.49,997.0,345.963,346.3646,345.963,346.1551,997.0
2020-08-27 14:15:00,396.46,396.7,396.23,396.33,1253.0,346.1289,346.3384,345.9281,346.0154,1253.0
2020-08-27 14:20:00,396.19,396.5,396.18,396.42,1980.0,345.8932,346.1638,345.8845,346.094,1980.0
2020-08-27 14:25:00,396.52,396.63,396.45,396.59,2823.0,346.1813,346.2773,346.1202,346.2424,2823.0
2020-08-27 14:30:00,396.38,396.38,395.81,395.81,1459.0,346.0591,346.0591,345.5614,345.5614,1459.0
2020-08-27 14:35:00,395.9,396.2,395.81,396.15,1460.0,345.64,345.9019,345.5614,345.8583,1460.0
2020-08-27 14:40:00,396.22,396.49,396.11,396.11,1300.0,345.9194,346.1551,345.8233,345.8233,1300.0
2020-08-27 14:45:00,396.11,396.43,396.1,396.43,3715.0,345.8233,346.1027,345.8146,346.1027,3715.0
2020-08-27 14:50:00,396.58,396.58,396.37,396.42,1150.0,346.2337,346.2337,346.0503,346.094,1150.0
2020-08-27 14:55:00,396.51,397.0,396.51,396.69,4240.0,346.1726,346.6004,346.1726,346.3297,4240.0
2020-08-27 15:00:00,396.8,396.91,396.7,396.81,2110.0,346.4257,346.5218,346.3384,346.4345,2110.0
2020-08-27 15:05:00,396.8,396.92,396.52,396.83,2538.0,346.4257,346.5305,346.1813,346.4519,2538.0
2020-08-27 15:10:00,396.83,396.95,396.67,396.74,2685.0,346.4519,346.5567,346.3122,346.3734,2685.0
2020-08-27 15:15:00,396.65,396.85,396.61,396.79,1908.0,346.2948,346.4694,346.2599,346.417,1908.0
2020-08-27 15:20:00,396.93,397.14,396.88,396.95,2975.0,346.5392,346.7226,346.4956,346.5567,2975.0
2020-08-27 15:25:00,396.87,396.87,396.53,396.62,3403.0,346.4869,346.4869,346.19,346.2686,3403.0
2020-08-27 15:30:00,396.66,396.86,396.54,396.74,4471.0,346.3035,346.4781,346.1987,346.3734,4471.0
2020-08-27 15:35:00,396.73,396.73,396.23,396.35,3276.0,346.3646,346.3646,345.9281,346.0329,3276.0
2020-08-27 15:40:00,396.21,396.64,396.21,396.41,2849.0,345.9106,346.2861,345.9106,346.0853,2849.0
2020-08-27 15:45:00,396.51,396.57,396.0,396.0,3434.0,346.1726,346.2249,345.7273,345.7273,3434.0
2020-08-27 15:50:00,396.0,396.0,395.48,395.75,8164.0,345.7273,345.7273,345.2733,345.509,8164.0
2020-08-27 15:55:00,395.72,395.97,394.91,395.02,34925.0,345.4828,345.7011,344.7757,344.8717,34925.0
2020-08-28 09:30:00,395.51,396.0,394.17,394.21,18466.0,345.2995,345.7273,344.1296,344.1645,18466.0
2020-08-28 09:35:00,394.17,395.35,393.62,394.75,5455.0,344.1296,345.1598,343.6494,344.636,5455.0
2020-08-28 09:40:00,394.57,394.83,393.62,393.75,5596.0,344.4788,344.7058,343.6494,343.7629,5596.0
2020-08-28 09:45:00,393.69,394.78,393.39,394.78,5335.0,343.7106,344.6622,343.4486,344.6622,5335.0
2020-08-28 09:50:00,394.6,394.6,393.46,393.75,5505.0,344.505,344.505,343.5098,343.7629,5505.0
2020-08-28 09:55:00,393.65,393.65,392.75,393.32,7895.0,343.6756,343.6756,342.8899,343.3875,7895.0
2020-08-28 10:00:00,393.44,393.44,392.58,392.94,7910.0,343.4923,343.4923,342.7415,343.0558,7910.0
2020-08-28 10:05:00,393.02,393.02,392.3,392.51,6387.0,343.1256,343.1256,342.497,342.6804,6387.0
2020-08-28 10:10:00,392.82,392.82,392.21,392.21,4140.0,342.951,342.951,342.4184,342.4184,4140.0
2020-08-28 10:15:00,392.22,393.17,392.17,393.04,3646.0,342.4272,343.2566,342.3835,343.1431,3646.0
2020-08-28 10:20:00,393.12,393.26,392.69,392.83,4899.0,343.2129,343.3351,342.8375,342.9597,4899.0
2020-08-28 10:25:00,392.82,392.82,392.0,392.06,5821.0,342.951,342.951,342.2351,342.2875,5821.0
2020-08-28 10:30:00,392.0,392.81,391.82,392.09,6834.0,342.2351,342.9423,342.078,342.3137,6834.0
2020-08-28 10:35:00,392.09,392.23,391.73,391.83,5833.0,342.3137,342.4359,341.9994,342.0867,5833.0
2020-08-28 10:40:00,392.05,392.27,391.95,392.19,4182.0,342.2788,342.4708,342.1915,342.401,4182.0
2020-08-28 10:45:00,392.26,393.04,392.1,392.96,2300.0,342.4621,343.1431,342.3224,343.0732,2300.0
2020-08-28 10:50:00,392.78,392.79,392.25,392.26,2735.0,342.9161,342.9248,342.4534,342.4621,2735.0
2020-08-28 10:55:00,392.5,392.65,391.96,392.06,2700.0,342.6716,342.8026,342.2002,342.2875,2700.0
2020-08-28 11:00:00,392.15,392.41,392.15,392.31,2504.0,342.3661,342.5931,342.3661,342.5058,2504.0
2020-08-28 11:05:00,392.39,392.52,392.31,392.34,2966.0,342.5756,342.6891,342.5058,342.5319,2966.0
2020-08-28 11:10:00,392.43,392.72,392.28,392.62,2912.0,342.6105,342.8637,342.4796,342.7764,2912.0
2020-08-28 11:15:00,392.66,392.66,392.22,392.22,3504.0,342.8113,342.8113,342.4272,342.4272,3504.0
2020-08-28 11:20:00,392.23,392.53,392.2,392.52,2669.0,342.4359,342.6978,342.4097,342.6891,2669.0
2020-08-28 11:25:00,392.55,392.55,392.3,392.3,2080.0,342.7153,342.7153,342.497,342.497,2080.0
2020-08-28 11:30:00,392.26,392.26,391.74,391.97,8842.0,342.4621,342.4621,342.0081,342.2089,8842.0
2020-08-28 11:35:00,391.98,392.57,391.98,392.1,7371.0,342.2176,342.7327,342.2176,342.3224,7371.0
2020-08-28 11:40:00,391.89,392.35,391.89,392.35,1505.0,342.1391,342.5407,342.1391,342.5407,1505.0
2020-08-28 11:45:00,392.29,392.48,392.26,392.44,4282.0,342.4883,342.6542,342.4621,342.6192,4282.0
2020-08-28 11:50:00,392.38,392.6,392.38,392.6,1700.0,342.5669,342.7589,342.5669,342.7589,1700.0
2020-08-28 11:55:00,392.53,392.71,392.41,392.6,1001.0,342.6978,342.855,342.5931,342.7589,1001.0
2020-08-28 12:00:00,392.6,392.67,392.46,392.5,1086.0,342.7589,342.8201,342.6367,342.6716,1086.0
2020-08-28 12:05:00,392.48,392.84,392.47,392.84,5784.0,342.6542,342.9685,342.6454,342.9685,5784.0
2020-08-28 12:10:00,392.84,393.74,392.84,393.74,3237.0,342.9685,343.7542,342.9685,343.7542,3237.0
2020-08-28 12:15:00,393.73,393.82,393.61,393.74,3988.0,343.7455,343.8241,343.6407,343.7542,3988.0
2020-08-28 12:20:00,393.69,393.77,393.48,393.48,2148.0,343.7106,343.7804,343.5272,343.5272,2148.0
2020-08-28 12:25:00,393.49,393.57,393.35,393.36,1728.0,343.536,343.6058,343.4137,343.4225,1728.0
2020-08-28 12:30:00,393.46,393.51,393.25,393.5,3248.0,343.5098,343.5534,343.3264,343.5447,3248.0
2020-08-28 12:35:00,393.55,393.58,393.41,393.54,3901.0,343.5883,343.6145,343.4661,343.5796,3901.0
2020-08-28 12:40:00,393.54,394.05,393.54,394.0,2124.0,343.5796,344.0249,343.5796,343.9812,2124.0
2020-08-28 12:45:00,393.94,393.96,393.71,393.95,1000.0,343.9288,343.9463,343.728,343.9376,1000.0
2020-08-28 12:50:00,393.94,394.17,393.94,394.02,1575.0,343.9288,344.1296,343.9288,343.9987,1575.0
2020-08-28 12:55:00,394.0,394.39,393.99,394.23,3299.0,343.9812,344.3217,343.9725,344.182,3299.0
2020-08-28 13:00:00,394.13,394.14,393.86,393.86,1472.0,344.0947,344.1034,343.859,343.859,1472.0
2020-08-28 13:05:00,393.86,393.94,393.56,393.82,1988.0,343.859,343.9288,343.5971,343.8241,1988.0
2020-08-28 13:10:00,393.85,394.09,393.69,393.69,2474.0,343.8502,344.0598,343.7106,343.7106,2474.0
2020-08-28 13:15:00,393.7,393.75,393.42,393.6,4506.0,343.7193,343.7629,343.4748,343.632,4506.0
2020-08-28 13:20:00,393.53,393.7,393.41,393.64,3552.0,343.5709,343.7193,343.4661,343.6669,3552.0
2020-08-28 13:25:00,393.57,393.57,393.31,393.31,4443.0,343.6058,343.6058,343.3788,343.3788,4443.0
2020-08-28 13:30:00,393.27,393.49,393.27,393.31,1600.0,343.3439,343.536,343.3439,343.3788,1600.0
2020-08-28 13:35:00,393.38,393.39,393.21,393.37,4296.0,343.4399,343.4486,343.2915,343.4312,4296.0
2020-08-28 13:40:00,393.28,393.28,392.97,392.99,3878.0,343.3526,343.3526,343.082,343.0994,3878.0
2020-08-28 13:45:00,392.98,393.03,392.83,392.84,2702.0,343.0907,343.1343,342.9597,342.9685,2702.0
2020-08-28 13:50:00,392.92,393.05,392.82,392.89,4124.0,343.0383,343.1518,342.951,343.0121,4124.0
2020-08-28 13:55:00,392.99,393.19,392.84,392.98,3757.0,343.0994,343.274,342.9685,343.0907,3757.0
2020-08-28 14:00:00,393.06,393.63,393.06,393.55,2182.0,343.1605,343.6582,343.1605,343.5883,2182.0
2020-08-28 14:05:00,393.39,393.79,393.16,393.3,3742.0,343.4486,343.7979,343.2478,343.3701,3742.0
2020-08-28 14:10:00,393.23,393.25,393.07,393.25,1953.0,343.309,343.3264,343.1693,343.3264,1953.0
2020-08-28 14:15:00,393.19,393.35,393.19,393.35,500.0,343.274,343.4137,343.274,343.4137,500.0
2020-08-28 14:20:00,393.47,393.47,393.14,393.14,1115.0,343.5185,343.5185,343.2304,343.2304,1115.0
2020-08-28 14:25:00,393.21,393.38,393.08,393.28,1314.0,343.2915,343.4399,343.178,343.3526,1314.0
2020-08-28 14:30:00,393.23,393.31,393.1,393.12,1567.0,343.309,343.3788,343.1955,343.2129,1567.0
2020-08-28 14:35:00,393.29,393.55,393.29,393.5,2285.0,343.3613,343.5883,343.3613,343.5447,2285.0
2020-08-28 14:40:00,393.44,393.53,393.27,393.44,2397.0,343.4923,343.5709,343.3439,343.4923,2397.0
2020-08-28 14:45:00,393.59,393.7,393.47,393.69,1487.0,343.6233,343.7193,343.5185,343.7106,1487.0
2020-08-28 14:50:00,393.63,393.94,393.55,393.85,3640.0,343.6582,343.9288,343.5883,343.8502,3640.0
2020-08-28 14:55:00,393.87,394.14,393.86,394.09,3086.0,343.8677,344.1034,343.859,344.0598,3086.0
2020-08-28 15:00:00,394.08,394.17,393.78,394.11,1590.0,344.051,344.1296,343.7891,344.0772,1590.0
2020-08-28 15:05:00,394.11,394.54,394.11,394.45,5948.0,344.0772,344.4527,344.0772,344.3741,5948.0
2020-08-28 15:10:00,394.45,394.88,394.44,394.88,5336.0,344.3741,344.7495,344.3653,344.7495,5336.0
2020-08-28 15:15:00,394.88,394.88,394.55,394.73,2593.0,344.7495,344.7495,344.4614,344.6185,2593.0
2020-08-28 15:20:00,394.76,395.0,394.68,394.78,5457.0,344.6447,344.8543,344.5749,344.6622,5457.0
2020-08-28 15:25:00,394.71,395.24,394.64,395.1,4149.0,344.6011,345.0638,344.54,344.9416,4149.0
2020-08-28 15:30:00,395.13,395.22,394.52,394.63,6179.0,344.9678,345.0463,344.4352,344.5312,6179.0
2020-08-28 15:35:00,394.71,394.74,394.55,394.62,6150.0,344.6011,344.6273,344.4614,344.5225,6150.0
2020-08-28 15:40:00,394.62,394.71,394.5,394.71,6667.0,344.5225,344.6011,344.4177,344.6011,6667.0
2020-08-28 15:45:00,394.73,395.2,394.59,395.14,6926.0,344.6185,345.0289,344.4963,344.9765,6926.0
2020-08-28 15:50:00,395.23,395.28,394.67,394.99,14015.0,345.0551,345.0987,344.5661,344.8455,14015.0
2020-08-28 15:55:00,394.82,395.68,394.69,395.59,39964.0,344.6971,345.4479,344.5836,345.3694,39964.0
2020-08-31 09:30:00,392.17,395.0,392.17,392.81,26789.0,344.4891,346.975,344.4891,345.0513,26789.0
2020-08-31 09:35:00,393.8,394.37,392.65,394.05,5809.0,345.9209,346.4216,344.9107,346.1405,5809.0
2020-08-31 09:40:00,394.26,394.26,392.8,392.8,5417.0,346.325,346.325,345.0425,345.0425,5417.0
2020-08-31 09:45:00,392.83,392.93,392.23,392.23,5114.0,345.0689,345.1567,344.5418,344.5418,5114.0
2020-08-31 09:50:00,391.81,392.3,391.21,392.22,4000.0,344.1729,344.6033,343.6458,344.533,4000.0
2020-08-31 09:55:00,392.13,392.55,391.88,391.97,2231.0,344.454,344.8229,344.2344,344.3134,2231.0
2020-08-31 10:00:00,391.83,391.89,391.15,391.73,3000.0,344.1904,344.2431,343.5931,344.1026,3000.0
2020-08-31 10:05:00,391.79,391.79,390.79,390.79,12009.0,344.1553,344.1553,343.2769,343.2769,12009.0
2020-08-31 10:10:00,390.82,392.05,390.82,392.05,3577.0,343.3032,344.3837,343.3032,344.3837,3577.0
2020-08-31 10:15:00,391.93,392.6,391.88,392.5,2359.0,344.2783,344.8668,344.2344,344.779,2359.0
2020-08-31 10:20:00,392.62,392.62,392.11,392.11,2845.0,344.8844,344.8844,344.4364,344.4364,2845.0
2020-08-31 10:25:00,392.21,392.32,391.29,391.49,4332.0,344.5242,344.6209,343.7161,343.8918,4332.0
2020-08-31 10:30:00,391.34,391.73,391.31,391.66,3172.0,343.76,344.1026,343.7337,344.0411,3172.0
2020-08-31 10:35:00,391.56,391.8,391.11,391.32,5475.0,343.9533,344.1641,343.558,343.7424,5475.0
2020-08-31 10:40:00,391.35,391.41,390.7,390.78,9874.0,343.7688,343.8215,343.1978,343.2681,9874.0
2020-08-31 10:45:00,390.75,390.75,390.23,390.35,6151.0,343.2417,343.2417,342.785,342.8904,6151.0
2020-08-31 10:50:00,390.28,390.29,389.36,389.42,16165.0,342.8289,342.8377,342.0207,342.0734,16165.0
2020-08-31 10:55:00,389.4,389.4,388.47,389.23,6826.0,342.0559,342.0559,341.239,341.9065,6826.0
2020-08-31 11:00:00,389.06,389.67,388.76,389.21,7650.0,341.7572,342.2931,341.4937,341.889,7650.0
2020-08-31 11:05:00,389.08,389.98,389.04,389.73,5846.0,341.7748,342.5654,341.7397,342.3458,5846.0
2020-08-31 11:10:00,389.94,390.2,389.71,389.94,3951.0,342.5302,342.7586,342.3282,342.5302,3951.0
2020-08-31 11:15:00,390.1,390.48,389.91,389.91,2139.0,342.6708,343.0046,342.5039,342.5039,2139.0
2020-08-31 11:20:00,389.99,389.99,389.28,389.28,2576.0,342.5741,342.5741,341.9505,341.9505,2576.0
2020-08-31 11:25:00,389.43,390.02,389.43,389.76,2116.0,342.0822,342.6005,342.0822,342.3721,2116.0
2020-08-31 11:30:00,389.87,390.44,389.87,390.24,1742.0,342.4687,342.9694,342.4687,342.7938,1742.0
2020-08-31 11:35:00,390.23,390.23,389.94,390.0,3504.0,342.785,342.785,342.5302,342.5829,3504.0
2020-08-31 11:40:00,390.11,390.52,390.02,390.16,2800.0,342.6796,343.0397,342.6005,342.7235,2800.0
2020-08-31 11:45:00,390.31,390.39,390.2,390.25,1700.0,342.8552,342.9255,342.7586,342.8025,1700.0
2020-08-31 11:50:00,390.25,390.72,390.25,390.25,4348.0,342.8025,343.2154,342.8025,342.8025,4348.0
2020-08-31 11:55:00,390.36,390.72,390.36,390.56,3207.0,342.8992,343.2154,342.8992,343.0748,3207.0
2020-08-31 12:00:00,390.47,390.47,390.03,390.18,1957.0,342.9958,342.9958,342.6093,342.741,1957.0
2020-08-31 12:05:00,390.19,390.34,389.9,389.97,5136.0,342.7498,342.8816,342.4951,342.5566,5136.0
2020-08-31 12:10:00,390.11,390.45,389.97,390.41,4700.0,342.6796,342.9782,342.5566,342.9431,4700.0
2020-08-31 12:15:00,390.19,390.29,389.96,390.27,4986.0,342.7498,342.8377,342.5478,342.8201,4986.0
2020-08-31 12:20:00,390.37,390.6,390.18,390.28,2605.0,342.9079,343.11,342.741,342.8289,2605.0
2020-08-31 12:25:00,390.26,390.34,389.93,390.09,4385.0,342.8113,342.8816,342.5214,342.662,4385.0
2020-08-31 12:30:00,390.2,390.2,389.95,390.06,2646.0,342.7586,342.7586,342.539,342.6356,2646.0
2020-08-31 12:35:00,389.96,389.97,389.65,389.65,3468.0,342.5478,342.5566,342.2755,342.2755,3468.0
2020-08-31 12:40:00,389.51,389.96,389.51,389.65,2933.0,342.1525,342.5478,342.1525,342.2755,2933.0
2020-08-31 12:45:00,389.71,389.94,389.62,389.88,2361.0,342.3282,342.5302,342.2491,342.4775,2361.0
2020-08-31 12:50:00,389.96,390.19,389.86,390.11,2839.0,342.5478,342.7498,342.46,342.6796,2839.0
2020-08-31 12:55:00,390.12,390.16,389.81,389.96,2382.0,342.6883,342.7235,342.416,342.5478,2382.0
2020-08-31 13:00:00,389.89,390.02,389.7,389.99,2225.0,342.4863,342.6005,342.3194,342.5741,2225.0
2020-08-31 13:05:00,389.94,390.07,389.85,390.07,1339.0,342.5302,342.6444,342.4512,342.6444,1339.0
2020-08-31 13:10:00,390.02,390.02,389.74,389.94,4902.0,342.6005,342.6005,342.3545,342.5302,4902.0
2020-08-31 13:15:00,390.03,390.25,389.86,389.98,4114.0,342.6093,342.8025,342.46,342.5654,4114.0
2020-08-31 13:20:00,389.89,390.07,389.86,389.89,2131.0,342.4863,342.6444,342.46,342.4863,2131.0
2020-08-31 13:25:00,389.93,390.07,389.83,389.83,3700.0,342.5214,342.6444,342.4336,342.4336,3700.0
2020-08-31 13:30:00,389.68,389.99,389.57,389.64,3701.0,342.3018,342.5741,342.2052,342.2667,3701.0
2020-08-31 13:35:00,389.69,389.69,389.19,389.38,3703.0,342.3106,342.3106,341.8714,342.0383,3703.0
2020-08-31 13:40:00,389.41,389.46,389.07,389.08,1940.0,342.0647,342.1086,341.766,341.7748,1940.0
2020-08-31 13:45:00,389.14,389.3,389.12,389.23,3085.0,341.8275,341.968,341.8099,341.9065,3085.0
2020-08-31 13:50:00,389.18,389.72,389.17,389.57,2700.0,341.8626,342.337,341.8538,342.2052,2700.0
2020-08-31 13:55:00,389.36,389.37,389.17,389.37,4382.0,342.0207,342.0295,341.8538,342.0295,4382.0
2020-08-31 14:00:00,389.41,389.44,389.26,389.26,2210.0,342.0647,342.091,341.9329,341.9329,2210.0
2020-08-31 14:05:00,389.2,389.32,388.89,389.32,3475.0,341.8802,341.9856,341.6079,341.9856,3475.0
2020-08-31 14:10:00,389.32,389.32,389.16,389.29,1110.0,341.9856,341.9856,341.8451,341.9593,1110.0
2020-08-31 14:15:00,389.16,389.16,388.65,388.7,5375.0,341.8451,341.8451,341.3971,341.441,5375.0
2020-08-31 14:20:00,388.66,388.88,388.58,388.58,2457.0,341.4059,341.5991,341.3356,341.3356,2457.0
2020-08-31 14:25:00,388.55,388.78,388.55,388.58,4160.0,341.3092,341.5113,341.3092,341.3356,4160.0
2020-08-31 14:30:00,388.59,388.73,388.52,388.6,2469.0,341.3444,341.4673,341.2829,341.3531,2469.0
2020-08-31 14:35:00,388.68,388.72,388.47,388.47,2844.0,341.4234,341.4586,341.239,341.239,2844.0
2020-08-31 14:40:00,388.5,388.87,388.49,388.86,3534.0,341.2653,341.5903,341.2565,341.5815,3534.0
2020-08-31 14:45:00,388.83,389.11,388.78,389.0,3872.0,341.5552,341.8011,341.5113,341.7045,3872.0
2020-08-31 14:50:00,389.06,389.27,388.9,389.27,3825.0,341.7572,341.9417,341.6167,341.9417,3825.0
2020-08-31 14:55:00,389.26,389.27,388.9,389.01,3490.0,341.9329,341.9417,341.6167,341.7133,3490.0
2020-08-31 15:00:00,388.93,389.12,388.59,388.6,3176.0,341.643,341.8099,341.3444,341.3531,3176.0
2020-08-31 15:05:00,388.63,389.0,388.59,388.96,4021.0,341.3795,341.7045,341.3444,341.6694,4021.0
2020-08-31 15:10:00,388.91,389.32,388.91,389.08,4536.0,341.6255,341.9856,341.6255,341.7748,4536.0
2020-08-31 15:15:00,389.19,389.59,389.19,389.27,3867.0,341.8714,342.2228,341.8714,341.9417,3867.0
2020-08-31 15:20:00,389.32,389.44,389.18,389.3,3745.0,341.9856,342.091,341.8626,341.968,3745.0
2020-08-31 15:25:00,389.19,390.07,389.19,390.07,4291.0,341.8714,342.6444,341.8714,342.6444,4291.0
2020-08-31 15:30:00,389.87,390.05,389.7,389.73,7350.0,342.4687,342.6269,342.3194,342.3458,7350.0
2020-08-31 15:35:00,389.75,389.88,389.48,389.8,12450.0,342.3633,342.4775,342.1262,342.4072,12450.0
2020-08-31 15:40:00,389.9,390.45,389.8,390.27,10363.0,342.4951,342.9782,342.4072,342.8201,10363.0
2020-08-31 15:45:00,390.31,390.98,390.26,390.89,11149.0,342.8552,343.4438,342.8113,343.3647,11149.0
2020-08-31 15:50:00,390.9,391.3,390.56,390.99,18629.0,343.3735,343.7249,343.0748,343.4526,18629.0
2020-08-31 15:55:00,390.83,391.28,390.21,390.21,37270.0,343.312,343.7073,342.7674,342.7674,37270.0
2020-09-01 09:30:00,387.82,389.19,386.58,389.18,37875.0,340.668,341.8714,339.5787,341.8626,37875.0
2020-09-01 09:35:00,388.7,389.0,386.63,387.05,12321.0,341.441,341.7045,339.6227,339.9916,12321.0
2020-09-01 09:40:00,387.05,387.05,385.91,386.52,18837.0,339.9916,339.9916,338.9902,339.526,18837.0
2020-09-01 09:45:00,386.65,387.48,386.55,386.64,13718.0,339.6402,340.3693,339.5524,339.6314,13718.0
2020-09-01 09:50:00,386.6,386.84,386.0,386.73,7604.0,339.5963,339.8071,339.0693,339.7105,7604.0
2020-09-01 09:55:00,386.58,386.58,385.71,386.26,18228.0,339.5787,339.5787,338.8145,339.2976,18228.0
2020-09-01 10:00:00,386.34,386.82,385.71,385.71,9472.0,339.3679,339.7896,338.8145,338.8145,9472.0
2020-09-01 10:05:00,385.83,385.91,385.4,385.55,10012.0,338.9199,338.9902,338.5422,338.674,10012.0
2020-09-01 10:10:00,385.62,385.86,385.0,385.63,25223.0,338.7355,338.9463,338.1908,338.7442,25223.0
2020-09-01 10:15:00,385.71,386.13,385.27,385.45,13597.0,338.8145,339.1835,338.428,338.5861,13597.0
2020-09-01 10:20:00,385.29,386.63,385.28,385.89,5308.0,338.4456,339.6227,338.4368,338.9726,5308.0
2020-09-01 10:25:00,386.04,386.38,385.9,386.27,6304.0,339.1044,339.4031,338.9814,339.3064,6304.0
2020-09-01 10:30:00,386.31,386.63,386.13,386.56,5428.0,339.3416,339.6227,339.1835,339.5612,5428.0
2020-09-01 10:35:00,386.56,386.68,386.22,386.48,5348.0,339.5612,339.6666,339.2625,339.4909,5348.0
2020-09-01 10:40:00,386.52,386.68,386.38,386.52,5095.0,339.526,339.6666,339.4031,339.526,5095.0
2020-09-01 10:45:00,386.5,386.67,386.2,386.2,5423.0,339.5085,339.6578,339.2449,339.2449,5423.0
2020-09-01 10:50:00,386.46,386.68,386.15,386.17,2644.0,339.4733,339.6666,339.201,339.2186,2644.0
2020-09-01 10:55:00,386.09,386.32,385.8,386.32,5844.0,339.1483,339.3504,338.8936,339.3504,5844.0
2020-09-01 11:00:00,386.39,386.75,386.26,386.52,4669.0,339.4118,339.7281,339.2976,339.526,4669.0
2020-09-01 11:05:00,386.58,386.58,386.29,386.29,2713.0,339.5787,339.5787,339.324,339.324,2713.0
2020-09-01 11:10:00,386.54,386.54,386.0,386.09,4624.0,339.5436,339.5436,339.0693,339.1483,4624.0
2020-09-01 11:15:00,386.29,386.73,386.28,386.56,13553.0,339.324,339.7105,339.3152,339.5612,13553.0
2020-09-01 11:20:00,386.46,386.69,386.15,386.15,2464.0,339.4733,339.6754,339.201,339.201,2464.0
2020-09-01 11:25:00,386.11,386.16,385.65,385.88,4693.0,339.1659,339.2098,338.7618,338.9639,4693.0
2020-09-01 11:30:00,385.85,386.65,385.83,386.55,7147.0,338.9375,339.6402,338.9199,339.5524,7147.0
2020-09-01 11:35:00,386.57,386.83,386.39,386.39,3651.0,339.57,339.7983,339.4118,339.4118,3651.0
2020-09-01 11:40:00,386.5,386.64,386.32,386.49,6766.0,339.5085,339.6314,339.3504,339.4997,6766.0
2020-09-01 11:45:00,386.43,386.67,386.32,386.55,4432.0,339.447,339.6578,339.3504,339.5524,4432.0
2020-09-01 11:50:00,386.58,386.96,386.48,386.67,6585.0,339.5787,339.9125,339.4909,339.6578,6585.0
2020-09-01 11:55:00,386.55,386.69,386.24,386.62,3486.0,339.5524,339.6754,339.2801,339.6139,3486.0
2020-09-01 12:00:00,386.71,387.49,386.61,387.49,5505.0,339.6929,340.3781,339.6051,340.3781,5505.0
2020-09-01 12:05:00,387.5,387.61,387.19,387.31,3248.0,340.3869,340.4835,340.1146,340.22,3248.0
2020-09-01 12:10:00,387.23,387.59,387.04,387.47,2431.0,340.1497,340.4659,339.9828,340.3605,2431.0
2020-09-01 12:15:00,387.56,387.61,387.28,387.53,4160.0,340.4396,340.4835,340.1936,340.4132,4160.0
2020-09-01 12:20:00,387.57,388.32,387.56,388.11,2215.0,340.4484,341.1072,340.4396,340.9227,2215.0
2020-09-01 12:25:00,388.13,388.14,387.82,387.87,1540.0,340.9403,340.9491,340.668,340.7119,1540.0
2020-09-01 12:30:00,387.9,388.07,387.73,387.9,4151.0,340.7383,340.8876,340.5889,340.7383,4151.0
2020-09-01 12:35:00,387.81,388.03,387.66,387.9,4347.0,340.6592,340.8524,340.5274,340.7383,4347.0
2020-09-01 12:40:00,387.82,388.06,387.69,387.97,4976.0,340.668,340.8788,340.5538,340.7997,4976.0
2020-09-01 12:45:00,388.04,388.16,387.64,387.64,5852.0,340.8612,340.9666,340.5099,340.5099,5852.0
2020-09-01 12:50:00,387.72,388.0,387.64,387.64,3440.0,340.5801,340.8261,340.5099,340.5099,3440.0
2020-09-01 12:55:00,387.71,388.43,387.71,388.33,2000.0,340.5714,341.2038,340.5714,341.116,2000.0
2020-09-01 13:00:00,388.3,388.37,388.2,388.37,3104.0,341.0896,341.1511,341.0018,341.1511,3104.0
2020-09-01 13:05:00,388.21,388.46,388.16,388.45,3050.0,341.0106,341.2302,340.9666,341.2214,3050.0
2020-09-01 13:10:00,388.32,388.35,388.05,388.19,3646.0,341.1072,341.1335,340.87,340.993,3646.0
2020-09-01 13:15:00,388.12,388.21,387.78,388.03,9026.0,340.9315,341.0106,340.6328,340.8524,9026.0
2020-09-01 13:20:00,387.98,387.98,387.41,387.53,5908.0,340.8085,340.8085,340.3078,340.4132,5908.0
2020-09-01 13:25:00,387.51,387.63,387.29,387.29,1747.0,340.3957,340.5011,340.2024,340.2024,1747.0
2020-09-01 13:30:00,387.36,387.37,387.23,387.28,2013.0,340.2639,340.2727,340.1497,340.1936,2013.0
2020-09-01 13:35:00,387.4,387.7,387.31,387.31,5837.0,340.299,340.5626,340.22,340.22,5837.0
2020-09-01 13:40:00,387.43,387.85,387.4,387.73,2675.0,340.3254,340.6943,340.299,340.5889,2675.0
2020-09-01 13:45:00,387.76,388.31,387.7,388.31,2980.0,340.6153,341.0984,340.5626,341.0984,2980.0
2020-09-01 13:50:00,388.23,388.23,387.82,387.82,2822.0,341.0281,341.0281,340.668,340.668,2822.0
2020-09-01 13:55:00,387.76,388.1,387.76,387.9,3210.0,340.6153,340.9139,340.6153,340.7383,3210.0
2020-09-01 14:00:00,387.83,387.96,387.57,387.96,10097.0,340.6768,340.791,340.4484,340.791,10097.0
2020-09-01 14:05:00,388.05,388.06,387.82,387.88,1873.0,340.87,340.8788,340.668,340.7207,1873.0
2020-09-01 14:10:00,387.94,387.98,387.6,387.7,2814.0,340.7734,340.8085,340.4747,340.5626,2814.0
2020-09-01 14:15:00,387.69,387.95,387.61,387.74,3835.0,340.5538,340.7822,340.4835,340.5977,3835.0
2020-09-01 14:20:00,387.76,388.05,387.75,388.05,3897.0,340.6153,340.87,340.6065,340.87,3897.0
2020-09-01 14:25:00,388.1,388.35,387.94,388.33,5186.0,340.9139,341.1335,340.7734,341.116,5186.0
2020-09-01 14:30:00,388.28,388.72,388.22,388.39,6325.0,341.0721,341.4586,341.0193,341.1687,6325.0
2020-09-01 14:35:00,388.47,388.61,388.37,388.51,5555.0,341.239,341.3619,341.1511,341.2741,5555.0
2020-09-01 14:40:00,388.49,388.6,388.41,388.5,3701.0,341.2565,341.3531,341.1862,341.2653,3701.0
2020-09-01 14:45:00,388.42,388.5,388.24,388.47,1309.0,341.195,341.2653,341.0369,341.239,1309.0
2020-09-01 14:50:00,388.43,388.58,387.98,387.98,3050.0,341.2038,341.3356,340.8085,340.8085,3050.0
2020-09-01 14:55:00,387.92,388.18,387.75,387.84,2474.0,340.7558,340.9842,340.6065,340.6855,2474.0
2020-09-01 15:00:00,387.82,387.82,387.38,387.42,2422.0,340.668,340.668,340.2815,340.3166,2422.0
2020-09-01 15:05:00,387.18,387.33,386.83,386.9,5370.0,340.1058,340.2376,339.7983,339.8598,5370.0
2020-09-01 15:10:00,386.88,386.96,386.37,386.55,3713.0,339.8423,339.9125,339.3943,339.5524,3713.0
2020-09-01 15:15:00,386.55,386.64,386.35,386.36,5117.0,339.5524,339.6314,339.3767,339.3855,5117.0
2020-09-01 15:20:00,386.34,386.41,386.0,386.07,4147.0,339.3679,339.4294,339.0693,339.1307,4147.0
2020-09-01 15:25:00,386.0,386.6,386.0,386.21,2722.0,339.0693,339.5963,339.0693,339.2537,2722.0
2020-09-01 15:30:00,386.2,386.2,385.25,385.42,6539.0,339.2449,339.2449,338.4104,338.5598,6539.0
2020-09-01 15:35:00,385.57,385.75,385.2,385.75,9066.0,338.6915,338.8497,338.3665,338.8497,9066.0
2020-09-01 15:40:00,385.74,386.25,385.69,386.13,7110.0,338.8409,339.2889,338.797,339.1835,7110.0
2020-09-01 15:45:00,386.12,386.29,385.97,386.15,6234.0,339.1747,339.324,339.0429,339.201,6234.0
2020-09-01 15:50:00,386.07,386.37,385.98,386.33,15352.0,339.1307,339.3943,339.0517,339.3591,15352.0
2020-09-01 15:55:00,386.4,386.99,386.25,386.89,22437.0,339.4206,339.9389,339.2889,339.8511,22437.0
2020-09-02 09:30:00,385.15,386.31,384.11,385.9,53223.0,338.3226,339.3416,337.4091,338.9814,53223.0
2020-09-02 09:35:00,386.24,388.3,385.94,388.3,8322.0,339.2801,341.0896,339.0166,341.0896,8322.0
2020-09-02 09:40:00,388.13,388.54,387.3,387.83,4342.0,340.9403,341.3004,340.2112,340.6768,4342.0
2020-09-02 09:45:00,387.37,388.04,386.21,386.21,7680.0,340.2727,340.8612,339.2537,339.2537,7680.0
2020-09-02 09:50:00,386.95,387.56,386.09,387.21,3253.0,339.9038,340.4396,339.1483,340.1321,3253.0
2020-09-02 09:55:00,387.61,388.74,387.07,387.65,16343.0,340.4835,341.4761,340.0092,340.5186,16343.0
2020-09-02 10:00:00,387.9,389.68,387.67,389.68,18562.0,340.7383,342.3018,340.5362,342.3018,18562.0
2020-09-02 10:05:00,389.5,390.06,389.01,389.31,9046.0,342.1437,342.6356,341.7133,341.9768,9046.0
2020-09-02 10:10:00,389.17,389.88,388.63,388.88,7516.0,341.8538,342.4775,341.3795,341.5991,7516.0
2020-09-02 10:15:00,389.08,389.45,388.5,389.08,10497.0,341.7748,342.0998,341.2653,341.7748,10497.0
2020-09-02 10:20:00,388.98,390.55,388.97,390.55,23301.0,341.6869,343.0661,341.6782,343.0661,23301.0
2020-09-02 10:25:00,390.66,391.24,390.47,390.88,7372.0,343.1627,343.6722,342.9958,343.3559,7372.0
2020-09-02 10:30:00,390.82,390.85,389.76,390.16,9188.0,343.3032,343.3296,342.3721,342.7235,9188.0
2020-09-02 10:35:00,390.29,390.92,390.14,390.91,8767.0,342.8377,343.3911,342.7059,343.3823,8767.0
2020-09-02 10:40:00,390.89,391.6,390.72,391.11,8486.0,343.3647,343.9884,343.2154,343.558,8486.0
2020-09-02 10:45:00,391.23,391.23,390.72,391.02,6744.0,343.6634,343.6634,343.2154,343.4789,6744.0
2020-09-02 10:50:00,391.04,391.14,390.67,391.08,5681.0,343.4965,343.5843,343.1715,343.5316,5681.0
2020-09-02 10:55:00,390.99,391.5,390.75,391.35,5595.0,343.4526,343.9006,343.2417,343.7688,5595.0
2020-09-02 11:00:00,391.45,391.79,391.43,391.58,9801.0,343.8566,344.1553,343.8391,343.9708,9801.0
2020-09-02 11:05:00,391.66,392.1,391.0,391.94,30787.0,344.0411,344.4276,343.4613,344.2871,30787.0
2020-09-02 11:10:00,392.07,393.46,392.07,393.26,13127.0,344.4013,345.6223,344.4013,345.4466,13127.0
2020-09-02 11:15:00,393.09,393.9,392.88,393.7,6170.0,345.2972,346.0088,345.1128,345.8331,6170.0
2020-09-02 11:20:00,393.47,393.77,392.88,393.77,10514.0,345.631,345.8946,345.1128,345.8946,10514.0
2020-09-02 11:25:00,393.77,395.28,393.61,394.86,19905.0,345.8946,347.221,345.754,346.852,19905.0
2020-09-02 11:30:00,394.68,395.75,394.64,395.39,12143.0,346.6939,347.6338,346.6588,347.3176,12143.0
2020-09-02 11:35:00,395.5,396.3,395.32,395.6,13168.0,347.4142,348.117,347.2561,347.5021,13168.0
2020-09-02 11:40:00,395.64,396.28,395.63,396.07,4647.0,347.5372,348.0994,347.5284,347.9149,4647.0
2020-09-02 11:45:00,396.0,396.01,395.41,395.76,6557.0,347.8534,347.8622,347.3352,347.6426,6557.0
2020-09-02 11:50:00,395.72,396.2,395.37,396.11,3949.0,347.6075,348.0291,347.3,347.9501,3949.0
2020-09-02 11:55:00,396.04,396.89,396.04,396.68,4527.0,347.8886,348.6352,347.8886,348.4508,4527.0
2020-09-02 12:00:00,396.65,397.1,396.53,396.94,7401.0,348.4244,348.8197,348.319,348.6792,7401.0
2020-09-02 12:05:00,396.85,396.85,395.95,396.03,4400.0,348.6001,348.6001,347.8095,347.8798,4400.0
2020-09-02 12:10:00,395.74,396.42,395.44,395.72,10040.0,347.625,348.2224,347.3615,347.6075,10040.0
2020-09-02 12:15:00,395.6,395.71,395.36,395.49,2841.0,347.5021,347.5987,347.2913,347.4054,2841.0
2020-09-02 12:20:00,395.34,395.89,395.27,395.73,3053.0,347.2737,347.7568,347.2122,347.6163,3053.0
2020-09-02 12:25:00,395.77,395.78,395.34,395.76,2512.0,347.6514,347.6602,347.2737,347.6426,2512.0
2020-09-02 12:30:00,395.62,395.64,395.06,395.13,2675.0,347.5196,347.5372,347.0277,347.0892,2675.0
2020-09-02 12:35:00,395.07,395.19,394.98,395.07,4288.0,347.0365,347.1419,346.9575,347.0365,4288.0
2020-09-02 12:40:00,395.21,395.43,394.99,395.42,6652.0,347.1595,347.3527,346.9662,347.344,6652.0
2020-09-02 12:45:00,395.53,395.55,394.92,395.03,7208.0,347.4406,347.4581,346.9047,347.0014,7208.0
2020-09-02 12:50:00,394.88,395.13,394.52,394.62,6993.0,346.8696,347.0892,346.5534,346.6412,6993.0
2020-09-02 12:55:00,394.61,394.89,394.6,394.77,2995.0,346.6324,346.8784,346.6237,346.773,2995.0
2020-09-02 13:00:00,394.68,394.69,394.23,394.51,1881.0,346.6939,346.7027,346.2986,346.5446,1881.0
2020-09-02 13:05:00,394.5,394.63,394.19,394.31,1967.0,346.5358,346.65,346.2635,346.3689,1967.0
2020-09-02 13:10:00,394.29,395.0,394.16,395.0,3642.0,346.3513,346.975,346.2371,346.975,3642.0
2020-09-02 13:15:00,394.95,394.95,394.46,394.6,2291.0,346.9311,346.9311,346.5007,346.6237,2291.0
2020-09-02 13:20:00,394.54,394.6,394.32,394.34,2647.0,346.5709,346.6237,346.3777,346.3953,2647.0
2020-09-02 13:25:00,394.5,394.77,394.3,394.77,2430.0,346.5358,346.773,346.3601,346.773,2430.0
2020-09-02 13:30:00,394.72,394.79,394.4,394.75,2229.0,346.7291,346.7906,346.448,346.7554,2229.0
2020-09-02 13:35:00,394.62,394.7,394.46,394.58,3548.0,346.6412,346.7115,346.5007,346.6061,3548.0
2020-09-02 13:40:00,394.63,394.87,394.3,394.37,4259.0,346.65,346.8608,346.3601,346.4216,4259.0
2020-09-02 13:45:00,394.37,394.71,394.36,394.67,4311.0,346.4216,346.7203,346.4128,346.6851,4311.0
2020-09-02 13:50:00,394.67,395.08,394.66,395.08,2548.0,346.6851,347.0453,346.6764,347.0453,2548.0
2020-09-02 13:55:00,395.14,395.5,395.0,395.03,5281.0,347.098,347.4142,346.975,347.0014,5281.0
2020-09-02 14:00:00,395.1,395.17,394.51,394.78,4370.0,347.0629,347.1244,346.5446,346.7818,4370.0
2020-09-02 14:05:00,394.84,394.88,394.57,394.8,2952.0,346.8345,346.8696,346.5973,346.7993,2952.0
2020-09-02 14:10:00,394.54,394.65,394.08,394.65,5813.0,346.5709,346.6676,346.1669,346.6676,5813.0
2020-09-02 14:15:00,394.77,394.87,394.44,394.68,4003.0,346.773,346.8608,346.4831,346.6939,4003.0
2020-09-02 14:20:00,394.69,395.12,394.45,395.11,5284.0,346.7027,347.0804,346.4919,347.0716,5284.0
2020-09-02 14:25:00,394.99,395.1,394.75,394.79,4169.0,346.9662,347.0629,346.7554,346.7906,4169.0
2020-09-02 14:30:00,394.76,394.85,394.65,394.82,5187.0,346.7642,346.8433,346.6676,346.8169,5187.0
2020-09-02 14:35:00,394.71,394.82,394.51,394.82,1930.0,346.7203,346.8169,346.5446,346.8169,1930.0
2020-09-02 14:40:00,394.77,395.09,394.69,394.92,11382.0,346.773,347.0541,346.7027,346.9047,11382.0
2020-09-02 14:45:00,394.88,395.12,394.8,395.06,4634.0,346.8696,347.0804,346.7993,347.0277,4634.0
2020-09-02 14:50:00,395.06,395.54,395.06,395.43,3797.0,347.0277,347.4494,347.0277,347.3527,3797.0
2020-09-02 14:55:00,395.42,396.4,395.42,396.4,6909.0,347.344,348.2048,347.344,348.2048,6909.0
2020-09-02 15:00:00,396.26,396.61,396.22,396.5,3760.0,348.0818,348.3893,348.0467,348.2926,3760.0
2020-09-02 15:05:00,396.34,396.59,395.8,396.29,6872.0,348.1521,348.3717,347.6778,348.1082,6872.0
2020-09-02 15:10:00,396.3,397.08,396.3,396.83,9294.0,348.117,348.8021,348.117,348.5825,9294.0
2020-09-02 15:15:00,396.82,397.18,396.49,397.18,8143.0,348.5737,348.89,348.2839,348.89,8143.0
2020-09-02 15:20:00,397.17,397.65,397.13,397.29,13684.0,348.8812,349.3028,348.846,348.9866,13684.0
2020-09-02 15:25:00,397.35,397.52,397.0,397.31,8466.0,349.0393,349.1886,348.7319,349.0042,8466.0
2020-09-02 15:30:00,397.24,398.06,397.16,397.93,11164.0,348.9427,349.663,348.8724,349.5488,11164.0
2020-09-02 15:35:00,397.91,398.07,397.17,397.86,19203.0,349.5312,349.6718,348.8812,349.4873,19203.0
2020-09-02 15:40:00,397.88,398.43,397.65,397.85,23119.0,349.5049,349.988,349.3028,349.4785,23119.0
2020-09-02 15:45:00,397.81,398.68,397.64,398.63,17781.0,349.4434,350.2076,349.294,350.1637,17781.0
2020-09-02 15:50:00,398.53,398.9,398.21,398.38,26868.0,350.0758,350.4008,349.7947,349.9441,26868.0
2020-09-02 15:55:00,398.32,398.66,397.79,398.21,49514.0,349.8914,350.19,349.4258,349.7947,49514.0
2020-09-03 09:30:00,399.5,399.55,398.0,398.96,22455.0,350.9279,350.9718,349.6103,350.4536,22455.0
2020-09-03 09:35:00,399.0,400.08,398.51,398.99,18692.0,350.4887,351.4374,350.0583,350.4799,18692.0
2020-09-03 09:40:00,399.03,401.26,398.25,400.6,11043.0,350.515,352.4739,349.8299,351.8942,11043.0
2020-09-03 09:45:00,400.4,401.29,400.01,400.27,16071.0,351.7185,352.5003,351.3759,351.6043,16071.0
2020-09-03 09:50:00,400.2,401.17,399.1,401.04,21088.0,351.5428,352.3949,350.5765,352.2807,21088.0
2020-09-03 09:55:00,400.96,401.88,400.95,401.63,10515.0,352.2104,353.0185,352.2016,352.7989,10515.0
2020-09-03 10:00:00,401.74,401.74,397.45,397.5,15741.0,352.8956,352.8956,349.1271,349.1711,15741.0
2020-09-03 10:05:00,397.57,397.57,396.11,396.94,7477.0,349.2326,349.2326,347.9501,348.6792,7477.0
2020-09-03 10:10:00,397.09,398.21,396.63,398.04,3999.0,348.8109,349.7947,348.4068,349.6454,3999.0
2020-09-03 10:15:00,398.36,399.59,398.36,399.17,6415.0,349.9265,351.007,349.9265,350.638,6415.0
2020-09-03 10:20:00,399.15,399.22,396.6,397.08,5421.0,350.6205,350.6819,348.3805,348.8021,5421.0
2020-09-03 10:25:00,397.34,397.98,396.82,397.98,8793.0,349.0305,349.5927,348.5737,349.5927,8793.0
2020-09-03 10:30:00,397.82,398.48,397.21,397.56,3784.0,349.4522,350.0319,348.9163,349.2238,3784.0
2020-09-03 10:35:00,397.42,397.52,396.48,396.89,5868.0,349.1008,349.1886,348.2751,348.6352,5868.0
2020-09-03 10:40:00,396.68,396.96,395.25,395.56,14331.0,348.4508,348.6967,347.1946,347.4669,14331.0
2020-09-03 10:45:00,395.54,396.45,393.69,394.26,10615.0,347.4494,348.2487,345.8243,346.325,10615.0
2020-09-03 10:50:00,393.85,394.59,393.55,394.21,9609.0,345.9648,346.6149,345.7013,346.2811,9609.0
2020-09-03 10:55:00,393.85,394.06,392.69,393.27,7027.0,345.9648,346.1493,344.9459,345.4554,7027.0
2020-09-03 11:00:00,393.49,393.52,392.0,392.02,7509.0,345.6486,345.675,344.3398,344.3573,7509.0
2020-09-03 11:05:00,391.77,391.77,390.83,390.92,8064.0,344.1377,344.1377,343.312,343.3911,8064.0
2020-09-03 11:10:00,391.18,391.32,389.75,390.7,13222.0,343.6195,343.7424,342.3633,343.1978,13222.0
2020-09-03 11:15:00,390.76,391.09,387.0,387.0,13859.0,343.2505,343.5404,339.9477,339.9477,13859.0
2020-09-03 11:20:00,387.84,388.55,386.57,387.54,12998.0,340.6855,341.3092,339.57,340.422,12998.0
2020-09-03 11:25:00,387.64,389.13,387.44,388.97,11046.0,340.5099,341.8187,340.3342,341.6782,11046.0
2020-09-03 11:30:00,388.6,390.41,388.22,390.0,7652.0,341.3531,342.9431,341.0193,342.5829,7652.0
2020-09-03 11:35:00,390.1,390.65,388.69,390.65,6759.0,342.6708,343.1539,341.4322,343.1539,6759.0
2020-09-03 11:40:00,390.66,391.23,389.32,389.42,8259.0,343.1627,343.6634,341.9856,342.0734,8259.0
2020-09-03 11:45:00,389.72,390.29,389.16,389.7,8214.0,342.337,342.8377,341.8451,342.3194,8214.0
2020-09-03 11:50:00,389.59,390.51,389.26,390.16,9576.0,342.2228,343.0309,341.9329,342.7235,9576.0
2020-09-03 11:55:00,390.03,390.03,389.54,389.9,6593.0,342.6093,342.6093,342.1789,342.4951,6593.0
2020-09-03 12:00:00,389.81,389.81,389.26,389.72,11742.0,342.416,342.416,341.9329,342.337,11742.0
2020-09-03 12:05:00,389.61,390.24,389.51,390.24,10819.0,342.2403,342.7938,342.1525,342.7938,10819.0
2020-09-03 12:10:00,390.24,390.57,389.57,390.44,6706.0,342.7938,343.0836,342.2052,342.9694,6706.0
2020-09-03 12:15:00,390.24,390.87,390.24,390.66,9685.0,342.7938,343.3472,342.7938,343.1627,9685.0
2020-09-03 12:20:00,390.61,390.61,390.0,390.14,12564.0,343.1188,343.1188,342.5829,342.7059,12564.0
2020-09-03 12:25:00,389.91,390.88,389.91,390.31,3964.0,342.5039,343.3559,342.5039,342.8552,3964.0
2020-09-03 12:30:00,390.49,390.66,390.06,390.06,2621.0,343.0134,343.1627,342.6356,342.6356,2621.0
2020-09-03 12:35:00,389.62,390.27,389.35,389.73,5761.0,342.2491,342.8201,342.012,342.3458,5761.0
2020-09-03 12:40:00,389.6,389.66,388.27,388.33,3639.0,342.2316,342.2843,341.0633,341.116,3639.0
2020-09-03 12:45:00,388.2,388.26,386.74,387.05,22731.0,341.0018,341.0545,339.7193,339.9916,22731.0
2020-09-03 12:50:00,387.21,387.33,386.0,386.48,10135.0,340.1321,340.2376,339.0693,339.4909,10135.0
2020-09-03 12:55:00,386.35,387.22,385.68,385.69,13082.0,339.3767,340.1409,338.7882,338.797,13082.0
2020-09-03 13:00:00,385.89,385.89,383.62,383.94,29955.0,338.9726,338.9726,336.9786,337.2597,29955.0
2020-09-03 13:05:00,384.05,385.79,383.72,385.49,10158.0,337.3563,338.8848,337.0665,338.6213,10158.0
2020-09-03 13:10:00,385.49,387.47,385.49,386.78,5302.0,338.6213,340.3605,338.6213,339.7544,5302.0
2020-09-03 13:15:00,386.57,387.11,385.65,386.16,3708.0,339.57,340.0443,338.7618,339.2098,3708.0
2020-09-03 13:20:00,386.17,387.41,385.93,387.41,2027.0,339.2186,340.3078,339.0078,340.3078,2027.0
2020-09-03 13:25:00,387.22,387.22,385.9,387.05,3106.0,340.1409,340.1409,338.9814,339.9916,3106.0
2020-09-03 13:30:00,386.79,386.9,385.52,385.88,3390.0,339.7632,339.8598,338.6476,338.9639,3390.0
2020-09-03 13:35:00,386.47,386.87,386.01,386.17,7917.0,339.4821,339.8335,339.078,339.2186,7917.0
2020-09-03 13:40:00,386.56,386.7,386.23,386.23,3990.0,339.5612,339.6842,339.2713,339.2713,3990.0
2020-09-03 13:45:00,386.23,386.58,386.23,386.24,2026.0,339.2713,339.5787,339.2713,339.2801,2026.0
2020-09-03 13:50:00,386.51,386.61,386.1,386.48,5146.0,339.5173,339.6051,339.1571,339.4909,5146.0
2020-09-03 13:55:00,386.36,386.69,386.1,386.53,2608.0,339.3855,339.6754,339.1571,339.5348,2608.0
2020-09-03 14:00:00,386.36,386.62,385.99,386.25,2775.0,339.3855,339.6139,339.0605,339.2889,2775.0
2020-09-03 14:05:00,386.21,386.21,385.69,385.86,2807.0,339.2537,339.2537,338.797,338.9463,2807.0
2020-09-03 14:10:00,386.01,386.35,385.46,385.67,2364.0,339.078,339.3767,338.5949,338.7794,2364.0
2020-09-03 14:15:00,385.5,385.53,384.83,384.83,6517.0,338.6301,338.6564,338.0415,338.0415,6517.0
2020-09-03 14:20:00,384.96,385.2,384.64,384.78,8033.0,338.1557,338.3665,337.8746,337.9976,8033.0
2020-09-03 14:25:00,384.69,385.32,384.65,385.21,6487.0,337.9185,338.4719,337.8834,338.3753,6487.0
2020-09-03 14:30:00,385.06,386.22,384.77,385.89,9158.0,338.2435,339.2625,337.9888,338.9726,9158.0
2020-09-03 14:35:00,386.25,386.89,385.92,386.29,5746.0,339.2889,339.8511,338.999,339.324,5746.0
2020-09-03 14:40:00,386.36,386.58,385.94,386.08,2665.0,339.3855,339.5787,339.0166,339.1395,2665.0
2020-09-03 14:45:00,386.02,386.22,385.8,386.22,2069.0,339.0868,339.2625,338.8936,339.2625,2069.0
2020-09-03 14:50:00,386.26,386.5,385.77,386.13,4194.0,339.2976,339.5085,338.8672,339.1835,4194.0
2020-09-03 14:55:00,385.78,385.97,385.07,385.35,7742.0,338.876,339.0429,338.2523,338.4983,7742.0
2020-09-03 15:00:00,385.5,385.76,385.06,385.28,5619.0,338.6301,338.8584,338.2435,338.4368,5619.0
2020-09-03 15:05:00,385.15,385.82,384.85,385.52,3941.0,338.3226,338.9111,338.0591,338.6476,3941.0
2020-09-03 15:10:00,385.59,385.69,385.15,385.69,4637.0,338.7091,338.797,338.3226,338.797,4637.0
2020-09-03 15:15:00,385.81,385.89,385.54,385.81,5453.0,338.9024,338.9726,338.6652,338.9024,5453.0
2020-09-03 15:20:00,385.65,385.79,384.6,384.74,10375.0,338.7618,338.8848,337.8395,337.9625,10375.0
2020-09-03 15:25:00,384.67,385.08,384.19,384.63,9026.0,337.901,338.2611,337.4793,337.8658,9026.0
2020-09-03 15:30:00,384.51,385.28,383.89,383.89,21751.0,337.7604,338.4368,337.2158,337.2158,21751.0
2020-09-03 15:35:00,384.0,385.43,383.81,385.18,14204.0,337.3124,338.5686,337.1455,338.349,14204.0
2020-09-03 15:40:00,385.0,385.49,384.6,384.68,13385.0,338.1908,338.6213,337.8395,337.9097,13385.0
2020-09-03 15:45:00,384.63,385.1,384.32,384.33,17475.0,337.8658,338.2787,337.5935,337.6023,17475.0
2020-09-03 15:50:00,384.2,386.44,383.38,386.33,30527.0,337.4881,339.4558,336.7678,339.3591,30527.0
2020-09-03 15:55:00,386.36,387.17,385.82,386.29,55346.0,339.3855,340.097,338.9111,339.324,55346.0
2020-09-04 09:30:00,388.51,389.41,387.88,388.58,23392.0,341.2741,342.0647,340.7207,341.3356,23392.0
2020-09-04 09:35:00,388.93,389.61,388.0,388.0,4872.0,341.643,342.2403,340.8261,340.8261,4872.0
2020-09-04 09:40:00,388.12,390.61,388.07,390.17,5432.0,340.9315,343.1188,340.8876,342.7323,5432.0
2020-09-04 09:45:00,390.31,391.34,390.19,390.36,7588.0,342.8552,343.76,342.7498,342.8992,7588.0
2020-09-04 09:50:00,390.7,391.25,389.62,391.15,5113.0,343.1978,343.681,342.2491,343.5931,5113.0
2020-09-04 09:55:00,391.5,391.55,389.15,389.42,5249.0,343.9006,343.9445,341.8363,342.0734,5249.0
2020-09-04 10:00:00,389.53,390.5,389.11,389.41,7282.0,342.1701,343.0221,341.8011,342.0647,7282.0
2020-09-04 10:05:00,389.39,390.66,389.39,390.66,4222.0,342.0471,343.1627,342.0471,343.1627,4222.0
2020-09-04 10:10:00,390.48,390.54,389.68,390.2,3327.0,343.0046,343.0573,342.3018,342.7586,3327.0
2020-09-04 10:15:00,389.98,390.23,387.63,387.94,7141.0,342.5654,342.785,340.5011,340.7734,7141.0
2020-09-04 10:20:00,387.79,388.19,386.54,387.15,6371.0,340.6416,340.993,339.5436,340.0794,6371.0
2020-09-04 10:25:00,387.72,388.09,386.29,386.29,2278.0,340.5801,340.9052,339.324,339.324,2278.0
2020-09-04 10:30:00,386.62,386.86,385.59,386.12,7077.0,339.6139,339.8247,338.7091,339.1747,7077.0
2020-09-04 10:35:00,385.37,385.37,382.75,384.68,14234.0,338.5159,338.5159,336.2144,337.9097,14234.0
2020-09-04 10:40:00,384.41,385.28,383.38,383.45,6923.0,337.6726,338.4368,336.7678,336.8293,6923.0
2020-09-04 10:45:00,383.72,384.2,383.32,384.18,6214.0,337.0665,337.4881,336.7151,337.4705,6214.0
2020-09-04 10:50:00,383.53,383.57,382.0,382.85,8826.0,336.8996,336.9347,335.5556,336.3022,8826.0
2020-09-04 10:55:00,382.66,383.93,382.64,383.38,4646.0,336.1353,337.2509,336.1178,336.7678,4646.0
2020-09-04 11:00:00,383.48,383.97,383.14,383.18,6740.0,336.8556,337.2861,336.557,336.5921,6740.0
2020-09-04 11:05:00,383.78,383.95,382.49,382.88,4076.0,337.1192,337.2685,335.986,336.3286,4076.0
2020-09-04 11:10:00,382.76,383.59,382.31,382.55,3395.0,336.2232,336.9523,335.8279,336.0387,3395.0
2020-09-04 11:15:00,382.69,383.04,380.71,381.95,11158.0,336.1617,336.4691,334.4224,335.5117,11158.0
2020-09-04 11:20:00,381.73,381.82,380.62,380.92,6727.0,335.3184,335.3975,334.3434,334.6069,6727.0
2020-09-04 11:25:00,380.61,380.96,380.15,380.96,7843.0,334.3346,334.642,333.9305,334.642,7843.0
2020-09-04 11:30:00,381.12,382.01,381.12,381.94,6337.0,334.7826,335.5644,334.7826,335.5029,6337.0
2020-09-04 11:35:00,381.51,382.08,380.98,380.98,3956.0,335.1252,335.6259,334.6596,334.6596,3956.0
2020-09-04 11:40:00,380.6,381.09,380.1,380.1,6427.0,334.3258,334.7562,333.8866,333.8866,6427.0
2020-09-04 11:45:00,380.44,381.08,380.22,380.52,2743.0,334.1853,334.7474,333.992,334.2555,2743.0
2020-09-04 11:50:00,380.0,381.18,379.58,381.18,10678.0,333.7988,334.8353,333.4298,334.8353,10678.0
2020-09-04 11:55:00,381.44,381.53,380.57,381.01,4240.0,335.0637,335.1427,334.2995,334.686,4240.0
2020-09-04 12:00:00,380.69,381.24,380.51,380.72,4080.0,334.4049,334.888,334.2467,334.4312,4080.0
2020-09-04 12:05:00,380.88,380.98,380.35,380.41,2035.0,334.5718,334.6596,334.1062,334.1589,2035.0
2020-09-04 12:10:00,380.62,380.98,380.51,380.59,2514.0,334.3434,334.6596,334.2467,334.317,2514.0
2020-09-04 12:15:00,380.86,381.09,380.42,380.68,3720.0,334.5542,334.7562,334.1677,334.3961,3720.0
2020-09-04 12:20:00,380.92,382.0,380.57,381.92,6183.0,334.6069,335.5556,334.2995,335.4853,6183.0
2020-09-04 12:25:00,381.99,382.33,381.8,382.14,5950.0,335.5468,335.8455,335.3799,335.6786,5950.0
2020-09-04 12:30:00,382.03,383.22,382.0,383.04,8419.0,335.5819,336.6273,335.5556,336.4691,8419.0
2020-09-04 12:35:00,383.07,384.0,382.95,383.85,5201.0,336.4955,337.3124,336.3901,337.1807,5201.0
2020-09-04 12:40:00,384.2,385.09,384.16,384.63,5698.0,337.4881,338.2699,337.453,337.8658,5698.0
2020-09-04 12:45:00,385.08,385.94,384.79,385.5,3914.0,338.2611,339.0166,338.0064,338.6301,3914.0
2020-09-04 12:50:00,385.35,385.71,384.77,385.28,5362.0,338.4983,338.8145,337.9888,338.4368,5362.0
2020-09-04 12:55:00,385.04,385.29,384.81,384.96,2247.0,338.226,338.4456,338.0239,338.1557,2247.0
2020-09-04 13:00:00,384.68,384.71,384.26,384.57,3231.0,337.9097,337.9361,337.5408,337.8131,3231.0
2020-09-04 13:05:00,384.69,384.95,384.45,384.84,9315.0,337.9185,338.1469,337.7077,338.0503,9315.0
2020-09-04 13:10:00,384.66,385.45,384.66,385.34,4704.0,337.8922,338.5861,337.8922,338.4895,4704.0
2020-09-04 13:15:00,385.34,386.07,385.29,385.85,2800.0,338.4895,339.1307,338.4456,338.9375,2800.0
2020-09-04 13:20:00,386.17,386.69,386.03,386.69,4296.0,339.2186,339.6754,339.0956,339.6754,4296.0
2020-09-04 13:25:00,386.53,387.16,386.21,386.71,3641.0,339.5348,340.0882,339.2537,339.6929,3641.0
2020-09-04 13:30:00,386.24,386.24,385.16,385.16,1461.0,339.2801,339.2801,338.3314,338.3314,1461.0
2020-09-04 13:35:00,384.51,384.9,384.18,384.25,1224.0,337.7604,338.103,337.4705,337.532,1224.0
2020-09-04 13:40:00,384.07,384.11,383.7,384.11,2354.0,337.3739,337.4091,337.0489,337.4091,2354.0
2020-09-04 13:45:00,384.31,384.83,384.0,384.29,2160.0,337.5847,338.0415,337.3124,337.5672,2160.0
2020-09-04 13:50:00,384.26,384.65,383.81,384.61,2367.0,337.5408,337.8834,337.1455,337.8483,2367.0
2020-09-04 13:55:00,384.42,384.78,384.25,384.57,8398.0,337.6814,337.9976,337.532,337.8131,8398.0
2020-09-04 14:00:00,384.5,384.66,383.81,383.85,1847.0,337.7516,337.8922,337.1455,337.1807,1847.0
2020-09-04 14:05:00,383.98,384.33,383.77,384.04,2689.0,337.2949,337.6023,337.1104,337.3476,2689.0
2020-09-04 14:10:00,383.8,384.07,383.68,383.69,2805.0,337.1367,337.3739,337.0313,337.0401,2805.0
2020-09-04 14:15:00,383.82,384.58,383.74,384.22,1810.0,337.1543,337.8219,337.084,337.5057,1810.0
2020-09-04 14:20:00,384.25,384.97,384.25,384.5,2301.0,337.532,338.1645,337.532,337.7516,2301.0
2020-09-04 14:25:00,384.65,385.36,384.49,385.36,1600.0,337.8834,338.5071,337.7428,338.5071,1600.0
2020-09-04 14:30:00,385.17,385.46,384.92,385.12,2024.0,338.3402,338.5949,338.1206,338.2963,2024.0
2020-09-04 14:35:00,385.19,386.43,385.19,386.19,2681.0,338.3577,339.447,338.3577,339.2362,2681.0
2020-09-04 14:40:00,386.25,387.15,386.24,386.96,3055.0,339.2889,340.0794,339.2801,339.9125,3055.0
2020-09-04 14:45:00,386.84,387.52,386.64,387.08,3855.0,339.8071,340.4045,339.6314,340.018,3855.0
2020-09-04 14:50:00,387.11,387.39,386.9,386.96,5785.0,340.0443,340.2903,339.8598,339.9125,5785.0
2020-09-04 14:55:00,386.9,387.36,386.9,387.29,9398.0,339.8598,340.2639,339.8598,340.2024,9398.0
2020-09-04 15:00:00,387.2,387.42,386.88,387.07,4528.0,340.1234,340.3166,339.8423,340.0092,4528.0
2020-09-04 15:05:00,387.2,387.36,386.79,386.92,3421.0,340.1234,340.2639,339.7632,339.8774,3421.0
2020-09-04 15:10:00,387.21,387.21,386.32,386.35,5025.0,340.1321,340.1321,339.3504,339.3767,5025.0
2020-09-04 15:15:00,386.37,388.25,386.37,387.8,6077.0,339.3943,341.0457,339.3943,340.6504,6077.0
2020-09-04 15:20:00,387.83,387.83,387.21,387.22,4950.0,340.6768,340.6768,340.1321,340.1409,4950.0
2020-09-04 15:25:00,387.27,388.03,387.12,387.27,4740.0,340.1849,340.8524,340.0531,340.1849,4740.0
2020-09-04 15:30:00,387.0,387.31,386.57,386.75,5991.0,339.9477,340.22,339.57,339.7281,5991.0
2020-09-04 15:35:00,386.66,386.66,385.43,385.56,8944.0,339.649,339.649,338.5686,338.6828,8944.0
2020-09-04 15:40:00,385.79,386.27,385.65,386.12,4573.0,338.8848,339.3064,338.7618,339.1747,4573.0
2020-09-04 15:45:00,385.97,386.84,385.51,385.52,14129.0,339.0429,339.8071,338.6388,338.6476,14129.0
2020-09-04 15:50:00,385.38,386.3,385.35,386.2,9807.0,338.5246,339.3328,338.4983,339.2449,9807.0
2020-09-04 15:55:00,386.17,386.22,384.89,384.89,40352.0,339.2186,339.2625,338.0942,338.0942,40352.0
2020-09-08 09:30:00,383.99,384.53,379.01,379.98,46403.0,337.3036,337.778,332.9291,333.7812,46403.0
2020-09-08 09:35:00,380.45,381.73,379.11,381.43,10314.0,334.194,335.3184,333.017,335.0549,10314.0
2020-09-08 09:40:00,381.65,382.88,380.24,380.24,16993.0,335.2481,336.3286,334.0096,334.0096,16993.0
2020-09-08 09:45:00,380.08,381.15,379.41,379.97,17438.0,333.869,334.8089,333.2805,333.7724,17438.0
2020-09-08 09:50:00,380.11,380.77,379.2,380.2,11696.0,333.8954,334.4751,333.096,333.9744,11696.0
2020-09-08 09:55:00,380.31,381.55,379.99,381.27,4860.0,334.0711,335.1603,333.79,334.9143,4860.0
2020-09-08 10:00:00,381.1,381.43,378.9,378.9,6009.0,334.765,335.0549,332.8325,332.8325,6009.0
2020-09-08 10:05:00,378.83,380.5,378.36,380.36,7124.0,332.771,334.238,332.3581,334.115,7124.0
2020-09-08 10:10:00,380.41,381.7,379.95,380.97,5206.0,334.1589,335.2921,333.7548,334.6508,5206.0
2020-09-08 10:15:00,381.23,381.23,380.36,380.47,8171.0,334.8792,334.8792,334.115,334.2116,8171.0
2020-09-08 10:20:00,380.38,381.58,379.74,381.54,14021.0,334.1326,335.1867,333.5704,335.1515,14021.0
2020-09-08 10:25:00,381.38,381.69,380.81,381.57,8046.0,335.011,335.2833,334.5103,335.1779,8046.0
2020-09-08 10:30:00,381.43,381.92,381.15,381.77,4470.0,335.0549,335.4853,334.8089,335.3536,4470.0
2020-09-08 10:35:00,382.05,383.1,382.05,383.1,3735.0,335.5995,336.5218,335.5995,336.5218,3735.0
2020-09-08 10:40:00,383.3,383.3,381.51,381.93,4497.0,336.6975,336.6975,335.1252,335.4941,4497.0
2020-09-08 10:45:00,381.62,381.86,380.5,380.5,5046.0,335.2218,335.4326,334.238,334.238,5046.0
2020-09-08 10:50:00,380.17,380.93,379.84,380.44,6120.0,333.9481,334.6157,333.6582,334.1853,6120.0
2020-09-08 10:55:00,380.44,380.77,379.64,379.64,4544.0,334.1853,334.4751,333.4825,333.4825,4544.0
2020-09-08 11:00:00,379.15,380.87,378.88,380.71,4633.0,333.0521,334.563,332.8149,334.4224,4633.0
2020-09-08 11:05:00,380.56,380.95,379.96,380.53,4415.0,334.2907,334.6333,333.7636,334.2643,4415.0
2020-09-08 11:10:00,380.97,380.97,379.69,380.48,2254.0,334.6508,334.6508,333.5264,334.2204,2254.0
2020-09-08 11:15:00,380.42,380.8,379.9,380.8,6849.0,334.1677,334.5015,333.7109,334.5015,6849.0
2020-09-08 11:20:00,381.16,381.28,380.36,380.96,3994.0,334.8177,334.9231,334.115,334.642,3994.0
2020-09-08 11:25:00,381.11,381.11,380.4,380.5,2926.0,334.7738,334.7738,334.1501,334.238,2926.0
2020-09-08 11:30:00,380.13,380.28,379.64,379.74,3868.0,333.9129,334.0447,333.4825,333.5704,3868.0
2020-09-08 11:35:00,379.79,380.48,379.77,380.21,2719.0,333.6143,334.2204,333.5967,333.9832,2719.0
2020-09-08 11:40:00,380.03,380.03,379.0,379.28,6943.0,333.8251,333.8251,332.9203,333.1663,6943.0
2020-09-08 11:45:00,379.31,379.76,379.24,379.47,4330.0,333.1926,333.5879,333.1312,333.3332,4330.0
2020-09-08 11:50:00,379.29,379.42,378.58,378.73,7284.0,333.1751,333.2893,332.5514,332.6832,7284.0
2020-09-08 11:55:00,378.55,379.65,378.5,379.51,7712.0,332.525,333.4913,332.4811,333.3683,7712.0
2020-09-08 12:00:00,379.3,379.64,379.16,379.56,3706.0,333.1839,333.4825,333.0609,333.4122,3706.0
2020-09-08 12:05:00,379.71,380.34,379.32,380.34,3150.0,333.544,334.0974,333.2014,334.0974,3150.0
2020-09-08 12:10:00,380.37,380.8,380.37,380.69,4368.0,334.1238,334.5015,334.1238,334.4049,4368.0
2020-09-08 12:15:00,380.64,382.18,380.64,382.18,1252.0,334.3609,335.7137,334.3609,335.7137,1252.0
2020-09-08 12:20:00,382.2,383.09,382.12,382.56,3680.0,335.7313,336.5131,335.661,336.0475,3680.0
2020-09-08 12:25:00,382.4,382.63,382.0,382.11,2983.0,335.907,336.109,335.5556,335.6522,2983.0
2020-09-08 12:30:00,382.16,382.16,381.65,381.88,1654.0,335.6961,335.6961,335.2481,335.4502,1654.0
2020-09-08 12:35:00,381.83,382.28,381.28,381.28,2020.0,335.4063,335.8015,334.9231,334.9231,2020.0
2020-09-08 12:40:00,381.41,381.99,381.21,381.86,3383.0,335.0373,335.5468,334.8616,335.4326,3383.0
2020-09-08 12:45:00,382.0,382.63,381.89,382.55,12102.0,335.5556,336.109,335.459,336.0387,12102.0
2020-09-08 12:50:00,382.43,382.71,382.42,382.56,3068.0,335.9333,336.1793,335.9245,336.0475,3068.0
2020-09-08 12:55:00,382.53,382.88,382.44,382.46,2354.0,336.0212,336.3286,335.9421,335.9597,2354.0
2020-09-08 13:00:00,382.31,383.32,382.28,383.32,2635.0,335.8279,336.7151,335.8015,336.7151,2635.0
2020-09-08 13:05:00,383.21,383.88,383.12,383.3,3570.0,336.6185,337.207,336.5394,336.6975,3570.0
2020-09-08 13:10:00,383.27,384.23,383.27,384.23,3372.0,336.6712,337.5145,336.6712,337.5145,3372.0
2020-09-08 13:15:00,384.12,384.4,383.88,384.21,3914.0,337.4178,337.6638,337.207,337.4969,3914.0
2020-09-08 13:20:00,384.22,384.34,383.98,384.19,3217.0,337.5057,337.6111,337.2949,337.4793,3217.0
2020-09-08 13:25:00,384.33,384.46,383.78,383.97,3598.0,337.6023,337.7165,337.1192,337.2861,3598.0
2020-09-08 13:30:00,384.01,384.32,383.73,383.88,3376.0,337.3212,337.5935,337.0753,337.207,3376.0
2020-09-08 13:35:00,384.11,384.65,384.11,384.33,3011.0,337.4091,337.8834,337.4091,337.6023,3011.0
2020-09-08 13:40:00,384.44,384.54,384.33,384.54,1729.0,337.6989,337.7868,337.6023,337.7868,1729.0
2020-09-08 13:45:00,384.77,384.94,384.37,384.81,5363.0,337.9888,338.1381,337.6374,338.0239,5363.0
2020-09-08 13:50:00,384.74,385.29,384.34,384.84,4828.0,337.9625,338.4456,337.6111,338.0503,4828.0
2020-09-08 13:55:00,384.69,384.89,384.0,384.31,3933.0,337.9185,338.0942,337.3124,337.5847,3933.0
2020-09-08 14:00:00,384.36,384.69,384.06,384.44,4263.0,337.6287,337.9185,337.3651,337.6989,4263.0
2020-09-08 14:05:00,384.42,384.65,384.16,384.33,4754.0,337.6814,337.8834,337.453,337.6023,4754.0
2020-09-08 14:10:00,384.35,384.63,384.07,384.3,2231.0,337.6199,337.8658,337.3739,337.5759,2231.0
2020-09-08 14:15:00,384.13,384.24,384.0,384.23,2400.0,337.4266,337.5232,337.3124,337.5145,2400.0
2020-09-08 14:20:00,384.36,384.5,383.99,384.07,3096.0,337.6287,337.7516,337.3036,337.3739,3096.0
2020-09-08 14:25:00,384.25,384.31,384.07,384.31,2101.0,337.532,337.5847,337.3739,337.5847,2101.0
2020-09-08 14:30:00,384.28,384.28,383.02,383.03,3105.0,337.5584,337.5584,336.4516,336.4604,3105.0
2020-09-08 14:35:00,383.11,383.18,382.38,382.41,4299.0,336.5306,336.5921,335.8894,335.9157,4299.0
2020-09-08 14:40:00,382.58,383.09,382.18,382.18,2693.0,336.0651,336.5131,335.7137,335.7137,2693.0
2020-09-08 14:45:00,382.18,382.61,382.01,382.48,3252.0,335.7137,336.0914,335.5644,335.9772,3252.0
2020-09-08 14:50:00,382.3,382.44,381.63,381.73,3628.0,335.8191,335.9421,335.2306,335.3184,3628.0
2020-09-08 14:55:00,381.71,383.15,381.56,382.49,6990.0,335.3008,336.5658,335.1691,335.986,6990.0
2020-09-08 15:00:00,382.43,382.66,380.78,380.86,5058.0,335.9333,336.1353,334.4839,334.5542,5058.0
2020-09-08 15:05:00,380.72,381.31,380.67,381.08,5914.0,334.4312,334.9495,334.3873,334.7474,5914.0
2020-09-08 15:10:00,381.61,382.18,381.33,381.74,11566.0,335.213,335.7137,334.967,335.3272,11566.0
2020-09-08 15:15:00,381.9,382.0,381.24,381.65,7059.0,335.4677,335.5556,334.888,335.2481,7059.0
2020-09-08 15:20:00,381.66,382.68,381.65,382.38,11131.0,335.2569,336.1529,335.2481,335.8894,11131.0
2020-09-08 15:25:00,382.55,382.55,381.99,382.37,5687.0,336.0387,336.0387,335.5468,335.8806,5687.0
2020-09-08 15:30:00,382.45,383.07,381.75,381.75,7910.0,335.9509,336.4955,335.336,335.336,7910.0
2020-09-08 15:35:00,381.52,383.0,381.51,382.48,8396.0,335.1339,336.434,335.1252,335.9772,8396.0
2020-09-08 15:40:00,382.53,383.19,382.53,382.96,9686.0,336.0212,336.6009,336.0212,336.3989,9686.0
2020-09-08 15:45:00,382.96,383.0,382.14,382.6,14164.0,336.3989,336.434,335.6786,336.0826,14164.0
2020-09-08 15:50:00,382.51,382.51,380.12,380.74,19981.0,336.0036,336.0036,333.9042,334.4488,19981.0
2020-09-08 15:55:00,380.81,381.38,379.95,380.46,72834.0,334.5103,335.011,333.7548,334.2028,72834.0
2020-09-09 09:30:00,382.69,384.46,382.0,383.9,30823.0,336.1617,337.7165,335.5556,337.2246,30823.0
2020-09-09 09:35:00,381.64,383.96,381.01,381.95,5223.0,335.2394,337.2773,334.686,335.5117,5223.0
2020-09-09 09:40:00,381.91,382.86,381.74,382.43,5200.0,335.4765,336.311,335.3272,335.9333,5200.0
2020-09-09 09:45:00,382.59,383.66,382.26,383.02,6715.0,336.0739,337.0138,335.784,336.4516,6715.0
2020-09-09 09:50:00,382.92,384.4,382.85,384.04,6228.0,336.3637,337.6638,336.3022,337.3476,6228.0
2020-09-09 09:55:00,384.07,384.08,383.17,383.43,5835.0,337.3739,337.3827,336.5833,336.8117,5835.0
2020-09-09 10:00:00,383.49,385.18,382.79,385.18,9355.0,336.8644,338.349,336.2495,338.349,9355.0
2020-09-09 10:05:00,385.35,385.38,384.29,384.29,2104.0,338.4983,338.5246,337.5672,337.5672,2104.0
2020-09-09 10:10:00,384.71,385.22,384.57,384.82,3640.0,337.9361,338.3841,337.8131,338.0327,3640.0
2020-09-09 10:15:00,384.71,386.32,384.71,386.16,7321.0,337.9361,339.3504,337.9361,339.2098,7321.0
2020-09-09 10:20:00,386.06,386.06,385.27,385.39,2253.0,339.122,339.122,338.428,338.5334,2253.0
2020-09-09 10:25:00,385.61,385.72,384.35,384.52,4623.0,338.7267,338.8233,337.6199,337.7692,4623.0
2020-09-09 10:30:00,383.97,384.22,383.86,383.88,2127.0,337.2861,337.5057,337.1894,337.207,2127.0
2020-09-09 10:35:00,384.03,384.15,383.04,383.05,1726.0,337.3388,337.4442,336.4691,336.4779,1726.0
2020-09-09 10:40:00,383.34,383.93,383.09,383.81,3300.0,336.7327,337.2509,336.5131,337.1455,3300.0
2020-09-09 10:45:00,383.67,383.8,382.45,382.51,8405.0,337.0225,337.1367,335.9509,336.0036,8405.0
2020-09-09 10:50:00,382.55,382.55,381.44,381.45,5216.0,336.0387,336.0387,335.0637,335.0725,5216.0
2020-09-09 10:55:00,381.65,381.85,381.36,381.51,5809.0,335.2481,335.4238,334.9934,335.1252,5809.0
2020-09-09 11:00:00,381.75,382.86,381.62,382.86,2679.0,335.336,336.311,335.2218,336.311,2679.0
2020-09-09 11:05:00,382.96,383.58,382.5,383.26,3156.0,336.3989,336.9435,335.9948,336.6624,3156.0
2020-09-09 11:10:00,383.2,383.6,382.52,383.34,22569.0,336.6097,336.9611,336.0124,336.7327,22569.0
2020-09-09 11:15:00,383.53,383.81,383.17,383.21,5742.0,336.8996,337.1455,336.5833,336.6185,5742.0
2020-09-09 11:20:00,383.35,384.13,383.35,383.79,6391.0,336.7415,337.4266,336.7415,337.128,6391.0
2020-09-09 11:25:00,383.8,384.81,383.8,384.4,2007.0,337.1367,338.0239,337.1367,337.6638,2007.0
2020-09-09 11:30:00,384.33,384.75,384.25,384.54,1415.0,337.6023,337.9712,337.532,337.7868,1415.0
2020-09-09 11:35:00,384.66,384.86,383.93,384.86,2544.0,337.8922,338.0679,337.2509,338.0679,2544.0
2020-09-09 11:40:00,384.87,384.87,384.34,384.79,2550.0,338.0766,338.0766,337.6111,338.0064,2550.0
2020-09-09 11:45:00,385.06,385.07,384.48,384.49,5000.0,338.2435,338.2523,337.7341,337.7428,5000.0
2020-09-09 11:50:00,384.59,384.59,384.35,384.35,1342.0,337.8307,337.8307,337.6199,337.6199,1342.0
2020-09-09 11:55:00,384.49,384.53,384.23,384.36,3766.0,337.7428,337.778,337.5145,337.6287,3766.0
2020-09-09 12:00:00,384.33,384.8,384.14,384.71,4400.0,337.6023,338.0152,337.4354,337.9361,4400.0
2020-09-09 12:05:00,384.99,385.06,384.76,385.03,902.0,338.1821,338.2435,337.98,338.2172,902.0
2020-09-09 12:10:00,385.37,385.37,384.54,384.54,2792.0,338.5159,338.5159,337.7868,337.7868,2792.0
2020-09-09 12:15:00,384.29,384.8,384.29,384.8,2010.0,337.5672,338.0152,337.5672,338.0152,2010.0
2020-09-09 12:20:00,384.82,385.32,384.81,385.32,5278.0,338.0327,338.4719,338.0239,338.4719,5278.0
2020-09-09 12:25:00,385.5,385.65,385.11,385.46,6909.0,338.6301,338.7618,338.2875,338.5949,6909.0
2020-09-09 12:30:00,385.42,385.61,385.38,385.49,2421.0,338.5598,338.7267,338.5246,338.6213,2421.0
2020-09-09 12:35:00,385.66,385.66,384.93,385.24,5981.0,338.7706,338.7706,338.1294,338.4017,5981.0
2020-09-09 12:40:00,385.18,385.73,385.1,385.73,3378.0,338.349,338.8321,338.2787,338.8321,3378.0
2020-09-09 12:45:00,385.79,385.91,385.52,385.67,1530.0,338.8848,338.9902,338.6476,338.7794,1530.0
2020-09-09 12:50:00,385.72,385.9,385.37,385.82,3963.0,338.8233,338.9814,338.5159,338.9111,3963.0
2020-09-09 12:55:00,385.89,386.09,385.7,386.09,3857.0,338.9726,339.1483,338.8057,339.1483,3857.0
2020-09-09 13:00:00,386.15,386.65,386.02,386.23,6390.0,339.201,339.6402,339.0868,339.2713,6390.0
2020-09-09 13:05:00,386.1,386.41,386.08,386.29,3132.0,339.1571,339.4294,339.1395,339.324,3132.0
2020-09-09 13:10:00,386.39,386.9,386.39,386.65,2535.0,339.4118,339.8598,339.4118,339.6402,2535.0
2020-09-09 13:15:00,386.64,387.0,386.64,386.97,5802.0,339.6314,339.9477,339.6314,339.9213,5802.0
2020-09-09 13:20:00,386.9,387.06,386.64,386.8,3825.0,339.8598,340.0004,339.6314,339.772,3825.0
2020-09-09 13:25:00,386.63,386.91,386.63,386.78,2121.0,339.6227,339.8686,339.6227,339.7544,2121.0
2020-09-09 13:30:00,387.12,387.78,387.07,387.78,6248.0,340.0531,340.6328,340.0092,340.6328,6248.0
2020-09-09 13:35:00,388.0,388.27,388.0,388.03,3841.0,340.8261,341.0633,340.8261,340.8524,3841.0
2020-09-09 13:40:00,388.12,388.48,388.1,388.36,2976.0,340.9315,341.2477,340.9139,341.1423,2976.0
2020-09-09 13:45:00,388.29,388.29,387.32,387.8,3288.0,341.0808,341.0808,340.2288,340.6504,3288.0
2020-09-09 13:50:00,387.66,388.01,387.66,387.98,1015.0,340.5274,340.8349,340.5274,340.8085,1015.0
2020-09-09 13:55:00,388.09,388.32,387.96,388.32,1930.0,340.9052,341.1072,340.791,341.1072,1930.0
2020-09-09 14:00:00,388.35,388.38,387.92,387.95,1777.0,341.1335,341.1599,340.7558,340.7822,1777.0
2020-09-09 14:05:00,388.06,388.75,388.02,388.75,2758.0,340.8788,341.4849,340.8437,341.4849,2758.0
2020-09-09 14:10:00,388.85,388.88,388.01,388.07,2511.0,341.5728,341.5991,340.8349,340.8876,2511.0
2020-09-09 14:15:00,388.18,388.19,387.93,388.05,4348.0,340.9842,340.993,340.7646,340.87,4348.0
2020-09-09 14:20:00,387.97,387.97,387.25,387.58,1701.0,340.7997,340.7997,340.1673,340.4572,1701.0
2020-09-09 14:25:00,387.52,387.7,387.44,387.63,2255.0,340.4045,340.5626,340.3342,340.5011,2255.0
2020-09-09 14:30:00,387.64,387.64,387.22,387.22,6140.0,340.5099,340.5099,340.1409,340.1409,6140.0
2020-09-09 14:35:00,387.36,387.77,387.27,387.27,5194.0,340.2639,340.6241,340.1849,340.1849,5194.0
2020-09-09 14:40:00,387.21,387.47,387.07,387.44,4261.0,340.1321,340.3605,340.0092,340.3342,4261.0
2020-09-09 14:45:00,387.44,387.49,387.22,387.43,2845.0,340.3342,340.3781,340.1409,340.3254,2845.0
2020-09-09 14:50:00,387.4,387.76,387.37,387.65,5381.0,340.299,340.6153,340.2727,340.5186,5381.0
2020-09-09 14:55:00,387.74,388.01,387.65,387.85,3100.0,340.5977,340.8349,340.5186,340.6943,3100.0
2020-09-09 15:00:00,388.01,388.34,387.86,388.24,4691.0,340.8349,341.1248,340.7031,341.0369,4691.0
2020-09-09 15:05:00,388.15,388.39,388.11,388.2,2723.0,340.9579,341.1687,340.9227,341.0018,2723.0
2020-09-09 15:10:00,388.19,388.43,388.12,388.24,3180.0,340.993,341.2038,340.9315,341.0369,3180.0
2020-09-09 15:15:00,388.38,388.57,387.71,388.57,5792.0,341.1599,341.3268,340.5714,341.3268,5792.0
2020-09-09 15:20:00,388.62,389.42,388.61,389.05,12288.0,341.3707,342.0734,341.3619,341.7484,12288.0
2020-09-09 15:25:00,388.9,389.0,388.32,388.48,2809.0,341.6167,341.7045,341.1072,341.2477,2809.0
2020-09-09 15:30:00,388.47,388.67,388.02,388.26,7754.0,341.239,341.4146,340.8437,341.0545,7754.0
2020-09-09 15:35:00,388.17,388.23,387.55,387.55,5481.0,340.9754,341.0281,340.4308,340.4308,5481.0
2020-09-09 15:40:00,387.59,387.65,387.11,387.24,8121.0,340.4659,340.5186,340.0443,340.1585,8121.0
2020-09-09 15:45:00,387.05,387.54,386.7,387.54,10960.0,339.9916,340.422,339.6842,340.422,10960.0
2020-09-09 15:50:00,387.32,387.53,386.68,387.02,15995.0,340.2288,340.4132,339.6666,339.9652,15995.0
2020-09-09 15:55:00,387.09,387.31,385.24,385.24,68272.0,340.0267,340.22,338.4017,338.4017,68272.0
2020-09-10 09:30:00,386.02,387.18,385.83,387.08,17986.0,339.0868,340.1058,338.9199,340.018,17986.0
2020-09-10 09:35:00,386.09,386.92,385.7,386.92,5392.0,339.1483,339.8774,338.8057,339.8774,5392.0
2020-09-10 09:40:00,387.01,387.94,386.87,387.81,2676.0,339.9565,340.7734,339.8335,340.6592,2676.0
2020-09-10 09:45:00,387.44,387.65,386.95,387.59,3808.0,340.3342,340.5186,339.9038,340.4659,3808.0
2020-09-10 09:50:00,387.32,388.34,387.23,388.34,3400.0,340.2288,341.1248,340.1497,341.1248,3400.0
2020-09-10 09:55:00,388.14,388.54,386.48,386.48,3562.0,340.9491,341.3004,339.4909,339.4909,3562.0
2020-09-10 10:00:00,386.31,386.72,386.1,386.61,6658.0,339.3416,339.7017,339.1571,339.6051,6658.0
2020-09-10 10:05:00,386.95,387.01,385.85,386.01,5936.0,339.9038,339.9565,338.9375,339.078,5936.0
2020-09-10 10:10:00,385.8,386.08,385.11,385.54,3185.0,338.8936,339.1395,338.2875,338.6652,3185.0
2020-09-10 10:15:00,385.86,386.26,385.44,386.14,2206.0,338.9463,339.2976,338.5773,339.1922,2206.0
2020-09-10 10:20:00,386.23,386.23,385.78,385.79,3037.0,339.2713,339.2713,338.876,338.8848,3037.0
2020-09-10 10:25:00,385.53,385.53,384.5,384.71,4910.0,338.6564,338.6564,337.7516,337.9361,4910.0
2020-09-10 10:30:00,384.72,386.09,384.55,385.65,7141.0,337.9449,339.1483,337.7956,338.7618,7141.0
2020-09-10 10:35:00,385.36,385.92,385.19,385.92,1666.0,338.5071,338.999,338.3577,338.999,1666.0
2020-09-10 10:40:00,385.3,386.33,385.25,385.73,2852.0,338.4544,339.3591,338.4104,338.8321,2852.0
2020-09-10 10:45:00,385.75,385.76,384.37,385.04,2907.0,338.8497,338.8584,337.6374,338.226,2907.0
2020-09-10 10:50:00,385.32,385.39,384.68,385.0,4042.0,338.4719,338.5334,337.9097,338.1908,4042.0
2020-09-10 10:55:00,384.93,384.98,383.33,383.72,3860.0,338.1294,338.1733,336.7239,337.0665,3860.0
2020-09-10 11:00:00,383.39,383.81,383.21,383.21,3555.0,336.7766,337.1455,336.6185,336.6185,3555.0
2020-09-10 11:05:00,383.34,384.0,383.34,383.95,2902.0,336.7327,337.3124,336.7327,337.2685,2902.0
2020-09-10 11:10:00,384.05,384.54,383.7,384.54,900.0,337.3563,337.7868,337.0489,337.7868,900.0
2020-09-10 11:15:00,384.51,384.51,383.2,383.34,3133.0,337.7604,337.7604,336.6097,336.7327,3133.0
2020-09-10 11:20:00,384.1,384.8,383.75,384.68,2282.0,337.4003,338.0152,337.0928,337.9097,2282.0
2020-09-10 11:25:00,384.47,384.72,384.36,384.5,2432.0,337.7253,337.9449,337.6287,337.7516,2432.0
2020-09-10 11:30:00,384.53,384.8,384.38,384.61,2830.0,337.778,338.0152,337.6462,337.8483,2830.0
2020-09-10 11:35:00,384.69,384.72,384.27,384.34,600.0,337.9185,337.9449,337.5496,337.6111,600.0
2020-09-10 11:40:00,384.62,384.62,383.88,383.88,1466.0,337.857,337.857,337.207,337.207,1466.0
2020-09-10 11:45:00,383.52,384.4,383.24,384.35,3392.0,336.8908,337.6638,336.6448,337.6199,3392.0
2020-09-10 11:50:00,384.42,384.42,383.44,383.44,1607.0,337.6814,337.6814,336.8205,336.8205,1607.0
2020-09-10 11:55:00,383.38,383.41,383.05,383.23,4750.0,336.7678,336.7942,336.4779,336.636,4750.0
2020-09-10 12:00:00,383.18,383.93,382.76,382.89,4177.0,336.5921,337.2509,336.2232,336.3374,4177.0
2020-09-10 12:05:00,383.08,383.4,383.08,383.27,3282.0,336.5043,336.7854,336.5043,336.6712,3282.0
2020-09-10 12:10:00,383.68,383.89,383.48,383.49,2412.0,337.0313,337.2158,336.8556,336.8644,2412.0
2020-09-10 12:15:00,383.34,383.43,382.54,383.18,2732.0,336.7327,336.8117,336.0299,336.5921,2732.0
2020-09-10 12:20:00,383.19,383.19,382.49,382.49,3692.0,336.6009,336.6009,335.986,335.986,3692.0
2020-09-10 12:25:00,382.55,383.03,382.55,383.03,1025.0,336.0387,336.4604,336.0387,336.4604,1025.0
2020-09-10 12:30:00,382.93,383.03,381.81,381.81,2436.0,336.3725,336.4604,335.3887,335.3887,2436.0
2020-09-10 12:35:00,381.82,381.95,381.34,381.62,6151.0,335.3975,335.5117,334.9758,335.2218,6151.0
2020-09-10 12:40:00,381.54,382.01,381.4,381.52,1970.0,335.1515,335.5644,335.0285,335.1339,1970.0
2020-09-10 12:45:00,381.63,381.77,381.38,381.68,2368.0,335.2306,335.3536,335.011,335.2745,2368.0
2020-09-10 12:50:00,381.61,382.39,381.6,382.38,2660.0,335.213,335.8982,335.2042,335.8894,2660.0
2020-09-10 12:55:00,382.49,382.82,382.28,382.81,1500.0,335.986,336.2759,335.8015,336.2671,1500.0
2020-09-10 13:00:00,382.88,382.89,381.95,382.08,2684.0,336.3286,336.3374,335.5117,335.6259,2684.0
2020-09-10 13:05:00,382.36,382.54,382.31,382.5,1778.0,335.8718,336.0299,335.8279,335.9948,1778.0
2020-09-10 13:10:00,382.52,382.56,382.33,382.56,949.0,336.0124,336.0475,335.8455,336.0475,949.0
2020-09-10 13:15:00,382.95,382.95,382.54,382.95,3300.0,336.3901,336.3901,336.0299,336.3901,3300.0
2020-09-10 13:20:00,382.93,382.95,382.54,382.54,1576.0,336.3725,336.3901,336.0299,336.0299,1576.0
2020-09-10 13:25:00,382.58,382.78,382.14,382.2,1926.0,336.0651,336.2408,335.6786,335.7313,1926.0
2020-09-10 13:30:00,382.2,382.82,382.13,382.7,2582.0,335.7313,336.2759,335.6698,336.1705,2582.0
2020-09-10 13:35:00,382.69,382.69,382.19,382.19,757.0,336.1617,336.1617,335.7225,335.7225,757.0
2020-09-10 13:40:00,381.99,382.32,381.62,381.62,822.0,335.5468,335.8367,335.2218,335.2218,822.0
2020-09-10 13:45:00,381.86,381.95,381.48,381.57,3356.0,335.4326,335.5117,335.0988,335.1779,3356.0
2020-09-10 13:50:00,381.46,381.51,381.14,381.23,3579.0,335.0812,335.1252,334.8001,334.8792,3579.0
2020-09-10 13:55:00,381.37,381.73,381.09,381.19,1872.0,335.0022,335.3184,334.7562,334.8441,1872.0
2020-09-10 14:00:00,381.58,383.17,381.58,383.17,5563.0,335.1867,336.5833,335.1867,336.5833,5563.0
2020-09-10 14:05:00,382.93,383.17,382.79,382.9,1476.0,336.3725,336.5833,336.2495,336.3462,1476.0
2020-09-10 14:10:00,382.96,383.07,382.61,382.81,2776.0,336.3989,336.4955,336.0914,336.2671,2776.0
2020-09-10 14:15:00,382.75,382.75,381.58,381.99,6487.0,336.2144,336.2144,335.1867,335.5468,6487.0
2020-09-10 14:20:00,381.79,382.05,380.95,380.95,4910.0,335.3711,335.5995,334.6333,334.6333,4910.0
2020-09-10 14:25:00,381.1,381.78,380.0,380.08,6253.0,334.765,335.3623,333.7988,333.869,6253.0
2020-09-10 14:30:00,380.07,380.26,379.5,380.14,3708.0,333.8602,334.0271,333.3595,333.9217,3708.0
2020-09-10 14:35:00,380.03,380.72,380.0,380.36,3539.0,333.8251,334.4312,333.7988,334.115,3539.0
2020-09-10 14:40:00,380.28,380.6,380.0,380.0,3544.0,334.0447,334.3258,333.7988,333.7988,3544.0
2020-09-10 14:45:00,380.15,381.06,380.04,381.06,2384.0,333.9305,334.7299,333.8339,334.7299,2384.0
2020-09-10 14:50:00,381.21,381.31,380.15,380.38,2240.0,334.8616,334.9495,333.9305,334.1326,2240.0
2020-09-10 14:55:00,380.61,381.88,380.6,381.22,2059.0,334.3346,335.4502,334.3258,334.8704,2059.0
2020-09-10 15:00:00,381.1,381.1,380.37,380.59,1956.0,334.765,334.765,334.1238,334.317,1956.0
2020-09-10 15:05:00,380.43,380.81,380.01,380.01,3466.0,334.1765,334.5103,333.8075,333.8075,3466.0
2020-09-10 15:10:00,379.83,380.28,379.78,380.12,2497.0,333.6494,334.0447,333.6055,333.9042,2497.0
2020-09-10 15:15:00,379.71,379.71,378.56,378.76,7379.0,333.544,333.544,332.5338,332.7095,7379.0
2020-09-10 15:20:00,378.75,379.32,378.33,378.63,7578.0,332.7007,333.2014,332.3318,332.5953,7578.0
2020-09-10 15:25:00,378.72,379.71,378.34,379.51,6136.0,332.6744,333.544,332.3406,333.3683,6136.0
2020-09-10 15:30:00,379.15,379.61,378.77,379.4,4649.0,333.0521,333.4562,332.7183,333.2717,4649.0
2020-09-10 15:35:00,379.31,379.44,378.69,379.44,8750.0,333.1926,333.3068,332.648,333.3068,8750.0
2020-09-10 15:40:00,379.34,380.68,379.25,380.26,7400.0,333.219,334.3961,333.1399,334.0271,7400.0
2020-09-10 15:45:00,380.19,380.19,378.86,379.26,7396.0,333.9657,333.9657,332.7974,333.1487,7396.0
2020-09-10 15:50:00,379.03,379.86,378.6,379.62,13189.0,332.9467,333.6758,332.569,333.465,13189.0
2020-09-10 15:55:00,379.82,380.39,378.94,379.05,23749.0,333.6406,334.1413,332.8676,332.9643,23749.0
2020-09-11 09:30:00,381.47,382.19,380.99,382.07,15955.0,335.09,335.7225,334.6684,335.6171,15955.0
2020-09-11 09:35:00,381.92,382.11,381.13,381.2,7056.0,335.4853,335.6522,334.7914,334.8529,7056.0
2020-09-11 09:40:00,380.85,381.72,380.75,381.72,6875.0,334.5454,335.3096,334.4576,335.3096,6875.0
2020-09-11 09:45:00,381.59,382.82,381.59,382.69,14737.0,335.1954,336.2759,335.1954,336.1617,14737.0
2020-09-11 09:50:00,382.83,383.69,382.0,382.0,5728.0,336.2847,337.0401,335.5556,335.5556,5728.0
2020-09-11 09:55:00,381.84,382.17,381.03,381.5,8173.0,335.415,335.7049,334.7035,335.1164,8173.0
2020-09-11 10:00:00,382.0,383.29,381.62,383.09,7587.0,335.5556,336.6887,335.2218,336.5131,7587.0
2020-09-11 10:05:00,383.0,384.01,382.87,383.42,8241.0,336.434,337.3212,336.3198,336.8029,8241.0
2020-09-11 10:10:00,384.0,384.35,383.13,383.81,2700.0,337.3124,337.6199,336.5482,337.1455,2700.0
2020-09-11 10:15:00,383.91,385.2,383.91,384.74,4205.0,337.2334,338.3665,337.2334,337.9625,4205.0
2020-09-11 10:20:00,384.39,384.92,384.15,384.92,4713.0,337.655,338.1206,337.4442,338.1206,4713.0
2020-09-11 10:25:00,384.54,385.18,384.54,384.81,2620.0,337.7868,338.349,337.7868,338.0239,2620.0
2020-09-11 10:30:00,384.89,385.11,384.6,384.61,3870.0,338.0942,338.2875,337.8395,337.8483,3870.0
2020-09-11 10:35:00,384.56,385.6,384.49,385.3,6325.0,337.8043,338.7179,337.7428,338.4544,6325.0
2020-09-11 10:40:00,385.45,385.75,385.43,385.75,1808.0,338.5861,338.8497,338.5686,338.8497,1808.0
2020-09-11 10:45:00,385.62,385.62,384.98,385.45,4567.0,338.7355,338.7355,338.1733,338.5861,4567.0
2020-09-11 10:50:00,385.46,385.85,385.17,385.54,2502.0,338.5949,338.9375,338.3402,338.6652,2502.0
2020-09-11 10:55:00,385.42,385.64,385.16,385.16,2153.0,338.5598,338.753,338.3314,338.3314,2153.0
2020-09-11 11:00:00,385.37,386.39,385.15,386.29,2886.0,338.5159,339.4118,338.3226,339.324,2886.0
2020-09-11 11:05:00,386.5,386.88,386.46,386.88,5745.0,339.5085,339.8423,339.4733,339.8423,5745.0
2020-09-11 11:10:00,386.79,387.29,386.66,387.21,4387.0,339.7632,340.2024,339.649,340.1321,4387.0
2020-09-11 11:15:00,387.02,387.61,386.95,387.47,2857.0,339.9652,340.4835,339.9038,340.3605,2857.0
2020-09-11 11:20:00,387.47,387.47,386.7,387.44,4680.0,340.3605,340.3605,339.6842,340.3342,4680.0
2020-09-11 11:25:00,387.44,387.85,387.17,387.45,3400.0,340.3342,340.6943,340.097,340.343,3400.0
2020-09-11 11:30:00,387.45,387.56,386.43,386.73,5864.0,340.343,340.4396,339.447,339.7105,5864.0
2020-09-11 11:35:00,386.98,387.0,386.5,386.57,10566.0,339.9301,339.9477,339.5085,339.57,10566.0
2020-09-11 11:40:00,386.65,386.91,386.47,386.9,1750.0,339.6402,339.8686,339.4821,339.8598,1750.0
2020-09-11 11:45:00,386.88,387.49,386.86,387.47,10553.0,339.8423,340.3781,339.8247,340.3605,10553.0
2020-09-11 11:50:00,387.34,387.56,387.15,387.37,4785.0,340.2463,340.4396,340.0794,340.2727,4785.0
2020-09-11 11:55:00,387.27,388.0,387.05,387.8,6923.0,340.1849,340.8261,339.9916,340.6504,6923.0
2020-09-11 12:00:00,387.73,388.23,387.27,388.16,6575.0,340.5889,341.0281,340.1849,340.9666,6575.0
2020-09-11 12:05:00,388.17,388.35,388.05,388.05,5348.0,340.9754,341.1335,340.87,340.87,5348.0
2020-09-11 12:10:00,388.11,388.62,388.11,388.59,2791.0,340.9227,341.3707,340.9227,341.3444,2791.0
2020-09-11 12:15:00,388.39,389.43,388.39,389.26,23551.0,341.1687,342.0822,341.1687,341.9329,23551.0
2020-09-11 12:20:00,389.4,389.69,389.37,389.68,4968.0,342.0559,342.3106,342.0295,342.3018,4968.0
2020-09-11 12:25:00,389.64,389.64,388.72,389.03,3227.0,342.2667,342.2667,341.4586,341.7309,3227.0
2020-09-11 12:30:00,388.94,389.14,388.48,388.67,5741.0,341.6518,341.8275,341.2477,341.4146,5741.0
2020-09-11 12:35:00,388.68,388.98,388.2,388.38,4864.0,341.4234,341.6869,341.0018,341.1599,4864.0
2020-09-11 12:40:00,388.43,388.45,387.77,387.99,4690.0,341.2038,341.2214,340.6241,340.8173,4690.0
2020-09-11 12:45:00,388.1,388.34,387.69,388.16,5072.0,340.9139,341.1248,340.5538,340.9666,5072.0
2020-09-11 12:50:00,388.04,388.45,388.01,388.37,1422.0,340.8612,341.2214,340.8349,341.1511,1422.0
2020-09-11 12:55:00,388.46,388.46,387.25,387.53,3290.0,341.2302,341.2302,340.1673,340.4132,3290.0
2020-09-11 13:00:00,387.69,388.18,387.69,388.18,5401.0,340.5538,340.9842,340.5538,340.9842,5401.0
2020-09-11 13:05:00,387.89,387.89,386.86,387.03,6222.0,340.7295,340.7295,339.8247,339.974,6222.0
2020-09-11 13:10:00,386.8,387.07,386.6,386.73,4388.0,339.772,340.0092,339.5963,339.7105,4388.0
2020-09-11 13:15:00,387.11,387.18,386.5,386.71,5183.0,340.0443,340.1058,339.5085,339.6929,5183.0
2020-09-11 13:20:00,386.73,387.47,386.73,387.26,3246.0,339.7105,340.3605,339.7105,340.1761,3246.0
2020-09-11 13:25:00,387.24,387.24,386.54,386.54,3588.0,340.1585,340.1585,339.5436,339.5436,3588.0
2020-09-11 13:30:00,386.55,387.33,386.54,387.21,4014.0,339.5524,340.2376,339.5436,340.1321,4014.0
2020-09-11 13:35:00,387.52,388.26,387.52,388.21,7141.0,340.4045,341.0545,340.4045,341.0106,7141.0
2020-09-11 13:40:00,387.98,388.38,387.88,387.99,4645.0,340.8085,341.1599,340.7207,340.8173,4645.0
2020-09-11 13:45:00,387.92,388.13,387.69,387.9,2832.0,340.7558,340.9403,340.5538,340.7383,2832.0
2020-09-11 13:50:00,387.67,388.01,387.46,387.46,1557.0,340.5362,340.8349,340.3518,340.3518,1557.0
2020-09-11 13:55:00,387.33,387.33,386.78,386.78,1904.0,340.2376,340.2376,339.7544,339.7544,1904.0
2020-09-11 14:00:00,387.0,387.05,386.25,386.53,5503.0,339.9477,339.9916,339.2889,339.5348,5503.0
2020-09-11 14:05:00,386.59,387.15,386.59,386.89,3234.0,339.5875,340.0794,339.5875,339.8511,3234.0
2020-09-11 14:10:00,386.72,387.5,386.72,387.27,2401.0,339.7017,340.3869,339.7017,340.1849,2401.0
2020-09-11 14:15:00,387.36,387.41,387.18,387.35,2506.0,340.2639,340.3078,340.1058,340.2551,2506.0
2020-09-11 14:20:00,387.24,387.33,386.83,387.19,3100.0,340.1585,340.2376,339.7983,340.1146,3100.0
2020-09-11 14:25:00,387.32,387.65,387.21,387.21,1700.0,340.2288,340.5186,340.1321,340.1321,1700.0
2020-09-11 14:30:00,387.13,387.8,387.13,387.43,1681.0,340.0619,340.6504,340.0619,340.3254,1681.0
2020-09-11 14:35:00,387.67,388.26,387.61,388.19,3999.0,340.5362,341.0545,340.4835,340.993,3999.0
2020-09-11 14:40:00,388.04,388.5,388.01,388.36,5811.0,340.8612,341.2653,340.8349,341.1423,5811.0
2020-09-11 14:45:00,388.29,388.45,388.06,388.1,2924.0,341.0808,341.2214,340.8788,340.9139,2924.0
2020-09-11 14:50:00,388.17,388.89,388.0,388.71,6983.0,340.9754,341.6079,340.8261,341.4498,6983.0
2020-09-11 14:55:00,388.85,389.56,388.78,389.47,31332.0,341.5728,342.1964,341.5113,342.1174,31332.0
2020-09-11 15:00:00,389.6,389.6,388.87,389.46,8591.0,342.2316,342.2316,341.5903,342.1086,8591.0
2020-09-11 15:05:00,389.5,389.56,388.82,388.97,6715.0,342.1437,342.1964,341.5464,341.6782,6715.0
2020-09-11 15:10:00,388.99,389.01,388.52,388.73,4913.0,341.6957,341.7133,341.2829,341.4673,4913.0
2020-09-11 15:15:00,388.7,389.5,388.68,389.49,12499.0,341.441,342.1437,341.4234,342.1349,12499.0
2020-09-11 15:20:00,389.46,389.99,389.42,389.96,6638.0,342.1086,342.5741,342.0734,342.5478,6638.0
2020-09-11 15:25:00,389.67,390.0,389.49,389.78,10979.0,342.2931,342.5829,342.1349,342.3897,10979.0
2020-09-11 15:30:00,389.9,390.5,389.77,390.14,9397.0,342.4951,343.0221,342.3809,342.7059,9397.0
2020-09-11 15:35:00,390.08,390.32,389.63,389.81,6122.0,342.6532,342.864,342.2579,342.416,6122.0
2020-09-11 15:40:00,389.79,389.99,389.46,389.83,5636.0,342.3985,342.5741,342.1086,342.4336,5636.0
2020-09-11 15:45:00,389.95,390.16,389.25,389.97,13273.0,342.539,342.7235,341.9241,342.5566,13273.0
2020-09-11 15:50:00,389.63,390.41,389.63,389.97,17028.0,342.2579,342.9431,342.2579,342.5566,17028.0
2020-09-11 15:55:00,389.98,389.98,389.16,389.57,40540.0,342.5654,342.5654,341.8451,342.2052,40540.0
2020-09-14 09:30:00,393.37,394.1,391.62,392.19,42895.0,345.5432,346.1844,344.006,344.5067,42895.0
2020-09-14 09:35:00,392.72,394.1,392.38,393.14,8216.0,344.9722,346.1844,344.6736,345.3412,8216.0
2020-09-14 09:40:00,393.27,394.36,393.27,393.89,7749.0,345.4554,346.4128,345.4554,346.0,7749.0
2020-09-14 09:45:00,394.12,394.22,393.5,393.69,6956.0,346.202,346.2899,345.6574,345.8243,6956.0
2020-09-14 09:50:00,393.57,394.72,393.4,394.38,7756.0,345.7189,346.7291,345.5696,346.4304,7756.0
2020-09-14 09:55:00,394.16,395.43,394.01,394.78,16238.0,346.2371,347.3527,346.1054,346.7818,16238.0
2020-09-14 10:00:00,394.78,395.56,394.52,394.68,9626.0,346.7818,347.4669,346.5534,346.6939,9626.0
2020-09-14 10:05:00,394.63,395.95,394.09,395.35,5563.0,346.65,347.8095,346.1757,347.2825,5563.0
2020-09-14 10:10:00,395.34,395.64,394.45,394.45,10483.0,347.2737,347.5372,346.4919,346.4919,10483.0
2020-09-14 10:15:00,394.59,395.85,394.4,395.85,12157.0,346.6149,347.7217,346.448,347.7217,12157.0
2020-09-14 10:20:00,395.75,396.44,395.27,396.31,11158.0,347.6338,348.2399,347.2122,348.1257,11158.0
2020-09-14 10:25:00,396.25,396.54,395.73,396.16,8269.0,348.073,348.3278,347.6163,347.994,8269.0
2020-09-14 10:30:00,396.18,396.51,395.7,395.72,7539.0,348.0116,348.3014,347.5899,347.6075,7539.0
2020-09-14 10:35:00,395.69,395.72,394.81,394.95,4187.0,347.5811,347.6075,346.8081,346.9311,4187.0
2020-09-14 10:40:00,395.0,395.87,394.99,395.69,4744.0,346.975,347.7392,346.9662,347.5811,4744.0
2020-09-14 10:45:00,395.6,396.63,395.6,396.62,11531.0,347.5021,348.4068,347.5021,348.3981,11531.0
2020-09-14 10:50:00,396.6,396.67,395.32,395.32,2476.0,348.3805,348.442,347.2561,347.2561,2476.0
2020-09-14 10:55:00,395.29,395.29,394.25,394.25,6021.0,347.2298,347.2298,346.3162,346.3162,6021.0
2020-09-14 11:00:00,394.1,394.7,393.95,394.45,12827.0,346.1844,346.7115,346.0527,346.4919,12827.0
2020-09-14 11:05:00,394.44,394.44,392.63,393.24,4947.0,346.4831,346.4831,344.8932,345.429,4947.0
2020-09-14 11:10:00,393.33,393.81,392.97,393.36,5033.0,345.5081,345.9297,345.1918,345.5344,5033.0
2020-09-14 11:15:00,393.68,394.21,393.07,393.15,3263.0,345.8155,346.2811,345.2797,345.3499,3263.0
2020-09-14 11:20:00,393.09,393.18,392.38,392.8,6736.0,345.2972,345.3763,344.6736,345.0425,6736.0
2020-09-14 11:25:00,392.91,392.95,391.85,392.01,7853.0,345.1391,345.1743,344.208,344.3486,7853.0
2020-09-14 11:30:00,391.83,393.05,391.77,392.7,8406.0,344.1904,345.2621,344.1377,344.9547,8406.0
2020-09-14 11:35:00,392.59,393.7,392.48,393.7,4261.0,344.858,345.8331,344.7614,345.8331,4261.0
2020-09-14 11:40:00,393.61,393.71,393.02,393.4,4700.0,345.754,345.8419,345.2358,345.5696,4700.0
2020-09-14 11:45:00,393.25,393.56,392.89,393.12,4809.0,345.4378,345.7101,345.1216,345.3236,4809.0
2020-09-14 11:50:00,393.15,393.44,392.75,392.88,2554.0,345.3499,345.6047,344.9986,345.1128,2554.0
2020-09-14 11:55:00,392.87,393.19,392.82,392.96,3119.0,345.104,345.3851,345.0601,345.183,3119.0
2020-09-14 12:00:00,392.98,393.63,392.97,393.49,4225.0,345.2006,345.7716,345.1918,345.6486,4225.0
2020-09-14 12:05:00,393.56,394.4,393.56,393.86,5410.0,345.7101,346.448,345.7101,345.9736,5410.0
2020-09-14 12:10:00,393.93,394.62,393.92,394.6,2207.0,346.0351,346.6412,346.0263,346.6237,2207.0
2020-09-14 12:15:00,394.76,394.93,394.48,394.93,3699.0,346.7642,346.9135,346.5182,346.9135,3699.0
2020-09-14 12:20:00,395.0,395.23,394.5,394.9,2972.0,346.975,347.1771,346.5358,346.8872,2972.0
2020-09-14 12:25:00,394.86,395.24,394.47,395.19,3140.0,346.852,347.1858,346.5095,347.1419,3140.0
2020-09-14 12:30:00,395.31,395.55,394.99,395.36,3905.0,347.2473,347.4581,346.9662,347.2913,3905.0
2020-09-14 12:35:00,395.44,395.5,394.94,395.3,3961.0,347.3615,347.4142,346.9223,347.2385,3961.0
2020-09-14 12:40:00,395.38,395.7,394.96,394.96,2267.0,347.3088,347.5899,346.9399,346.9399,2267.0
2020-09-14 12:45:00,395.08,395.17,394.68,394.68,6877.0,347.0453,347.1244,346.6939,346.6939,6877.0
2020-09-14 12:50:00,394.64,395.04,394.57,394.82,5483.0,346.6588,347.0102,346.5973,346.8169,5483.0
2020-09-14 12:55:00,394.87,395.6,394.84,395.6,4002.0,346.8608,347.5021,346.8345,347.5021,4002.0
2020-09-14 13:00:00,395.74,395.93,395.51,395.55,4302.0,347.625,347.7919,347.423,347.4581,4302.0
2020-09-14 13:05:00,395.49,395.49,395.03,395.03,4625.0,347.4054,347.4054,347.0014,347.0014,4625.0
2020-09-14 13:10:00,394.88,395.13,394.19,394.6,4789.0,346.8696,347.0892,346.2635,346.6237,4789.0
2020-09-14 13:15:00,394.81,395.18,394.51,394.51,2532.0,346.8081,347.1331,346.5446,346.5446,2532.0
2020-09-14 13:20:00,394.49,394.68,394.33,394.47,2669.0,346.527,346.6939,346.3865,346.5095,2669.0
2020-09-14 13:25:00,394.45,394.85,394.29,394.42,2610.0,346.4919,346.8433,346.3513,346.4655,2610.0
2020-09-14 13:30:00,394.62,395.07,394.4,394.86,4286.0,346.6412,347.0365,346.448,346.852,4286.0
2020-09-14 13:35:00,394.64,394.8,394.28,394.37,2765.0,346.6588,346.7993,346.3426,346.4216,2765.0
2020-09-14 13:40:00,394.49,394.73,394.25,394.31,2390.0,346.527,346.7378,346.3162,346.3689,2390.0
2020-09-14 13:45:00,394.17,394.46,394.0,394.3,3946.0,346.2459,346.5007,346.0966,346.3601,3946.0
2020-09-14 13:50:00,394.32,394.73,394.24,394.54,2875.0,346.3777,346.7378,346.3074,346.5709,2875.0
2020-09-14 13:55:00,394.69,394.81,394.46,394.52,2679.0,346.7027,346.8081,346.5007,346.5534,2679.0
2020-09-14 14:00:00,394.55,395.08,394.4,395.05,3192.0,346.5797,347.0453,346.448,347.0189,3192.0
2020-09-14 14:05:00,395.04,395.32,394.72,394.81,3978.0,347.0102,347.2561,346.7291,346.8081,3978.0
2020-09-14 14:10:00,394.9,395.07,394.63,394.72,3877.0,346.8872,347.0365,346.65,346.7291,3877.0
2020-09-14 14:15:00,394.54,394.84,394.46,394.66,3282.0,346.5709,346.8345,346.5007,346.6764,3282.0
2020-09-14 14:20:00,394.47,394.74,394.44,394.49,2294.0,346.5095,346.7466,346.4831,346.527,2294.0
2020-09-14 14:25:00,394.33,395.38,394.32,394.53,4293.0,346.3865,347.3088,346.3777,346.5622,4293.0
2020-09-14 14:30:00,394.59,394.94,394.26,394.26,3020.0,346.6149,346.9223,346.325,346.325,3020.0
2020-09-14 14:35:00,394.26,394.6,394.1,394.3,4124.0,346.325,346.6237,346.1844,346.3601,4124.0
2020-09-14 14:40:00,394.37,394.77,394.24,394.61,6590.0,346.4216,346.773,346.3074,346.6324,6590.0
2020-09-14 14:45:00,394.68,394.68,394.18,394.38,3154.0,346.6939,346.6939,346.2547,346.4304,3154.0
2020-09-14 14:50:00,394.42,394.88,394.09,394.09,4437.0,346.4655,346.8696,346.1757,346.1757,4437.0
2020-09-14 14:55:00,394.09,394.14,393.31,393.87,3019.0,346.1757,346.2196,345.4905,345.9824,3019.0
2020-09-14 15:00:00,393.93,394.06,393.46,393.47,2513.0,346.0351,346.1493,345.6223,345.631,2513.0
2020-09-14 15:05:00,393.33,393.61,393.0,393.61,2943.0,345.5081,345.754,345.2182,345.754,2943.0
2020-09-14 15:10:00,393.31,393.31,392.63,392.81,3241.0,345.4905,345.4905,344.8932,345.0513,3241.0
2020-09-14 15:15:00,392.74,393.36,392.4,393.36,5293.0,344.9898,345.5344,344.6911,345.5344,5293.0
2020-09-14 15:20:00,393.19,393.23,392.15,392.15,3307.0,345.3851,345.4202,344.4715,344.4715,3307.0
2020-09-14 15:25:00,392.56,393.71,392.28,393.36,9038.0,344.8317,345.8419,344.5857,345.5344,9038.0
2020-09-14 15:30:00,393.3,393.44,392.72,393.11,11726.0,345.4817,345.6047,344.9722,345.3148,11726.0
2020-09-14 15:35:00,393.01,393.34,392.78,393.34,6871.0,345.227,345.5168,345.0249,345.5168,6871.0
2020-09-14 15:40:00,393.19,394.1,393.19,393.96,8830.0,345.3851,346.1844,345.3851,346.0615,8830.0
2020-09-14 15:45:00,394.1,394.52,393.85,394.49,17389.0,346.1844,346.5534,345.9648,346.527,17389.0
2020-09-14 15:50:00,394.75,394.99,394.26,394.46,18384.0,346.7554,346.9662,346.325,346.5007,18384.0
2020-09-14 15:55:00,394.38,395.09,393.7,393.7,40341.0,346.4304,347.0541,345.8331,345.8331,40341.0
2020-09-15 09:30:00,395.65,396.0,394.19,395.46,50299.0,347.546,347.8534,346.2635,347.3791,50299.0
2020-09-15 09:35:00,395.69,395.69,391.51,391.64,12193.0,347.5811,347.5811,343.9093,344.0235,12193.0
2020-09-15 09:40:00,391.47,392.16,389.47,390.26,13903.0,343.8742,344.4803,342.1174,342.8113,13903.0
2020-09-15 09:45:00,390.49,390.94,386.89,387.71,22002.0,343.0134,343.4086,339.8511,340.5714,22002.0
2020-09-15 09:50:00,387.71,389.87,387.71,389.57,7466.0,340.5714,342.4687,340.5714,342.2052,7466.0
2020-09-15 09:55:00,389.98,390.61,389.41,390.21,3885.0,342.5654,343.1188,342.0647,342.7674,3885.0
2020-09-15 10:00:00,389.98,390.66,389.62,390.62,4517.0,342.5654,343.1627,342.2491,343.1276,4517.0
2020-09-15 10:05:00,390.58,391.62,390.24,390.51,11040.0,343.0924,344.006,342.7938,343.0309,11040.0
2020-09-15 10:10:00,390.4,390.42,389.41,390.42,3947.0,342.9343,342.9519,342.0647,342.9519,3947.0
2020-09-15 10:15:00,390.63,391.35,390.63,391.19,3276.0,343.1363,343.7688,343.1363,343.6282,3276.0
2020-09-15 10:20:00,391.13,391.52,390.05,390.2,7618.0,343.5755,343.9181,342.6269,342.7586,7618.0
2020-09-15 10:25:00,390.14,390.69,389.76,389.76,9089.0,342.7059,343.189,342.3721,342.3721,9089.0
2020-09-15 10:30:00,389.93,390.5,389.61,390.05,4711.0,342.5214,343.0221,342.2403,342.6269,4711.0
2020-09-15 10:35:00,390.21,390.34,389.67,389.88,5761.0,342.7674,342.8816,342.2931,342.4775,5761.0
2020-09-15 10:40:00,389.88,391.01,389.69,390.0,4658.0,342.4775,343.4701,342.3106,342.5829,4658.0
2020-09-15 10:45:00,389.95,391.04,389.95,390.73,3293.0,342.539,343.4965,342.539,343.2242,3293.0
2020-09-15 10:50:00,390.62,391.57,390.4,391.48,11442.0,343.1276,343.962,342.9343,343.883,11442.0
2020-09-15 10:55:00,391.58,391.58,390.42,390.64,7776.0,343.9708,343.9708,342.9519,343.1451,7776.0
2020-09-15 11:00:00,390.79,392.88,390.79,392.0,4010.0,343.2769,345.1128,343.2769,344.3398,4010.0
2020-09-15 11:05:00,392.08,392.58,392.05,392.22,2800.0,344.41,344.8492,344.3837,344.533,2800.0
2020-09-15 11:10:00,392.37,392.57,391.94,391.94,2213.0,344.6648,344.8405,344.2871,344.2871,2213.0
2020-09-15 11:15:00,391.91,391.91,391.32,391.71,5343.0,344.2607,344.2607,343.7424,344.085,5343.0
2020-09-15 11:20:00,391.71,391.84,391.31,391.75,6567.0,344.085,344.1992,343.7337,344.1202,6567.0
2020-09-15 11:25:00,391.92,392.45,391.84,392.27,2983.0,344.2695,344.7351,344.1992,344.5769,2983.0
2020-09-15 11:30:00,392.21,392.47,391.84,391.96,5558.0,344.5242,344.7526,344.1992,344.3046,5558.0
2020-09-15 11:35:00,391.99,392.45,391.94,392.45,3821.0,344.331,344.7351,344.2871,344.7351,3821.0
2020-09-15 11:40:00,392.18,392.31,391.51,391.51,2928.0,344.4979,344.6121,343.9093,343.9093,2928.0
2020-09-15 11:45:00,391.85,392.5,391.77,392.35,5266.0,344.208,344.779,344.1377,344.6472,5266.0
2020-09-15 11:50:00,392.49,392.54,392.06,392.06,2427.0,344.7702,344.8141,344.3925,344.3925,2427.0
2020-09-15 11:55:00,391.85,392.15,391.78,392.15,2607.0,344.208,344.4715,344.1465,344.4715,2607.0
2020-09-15 12:00:00,392.08,392.66,392.07,392.34,2753.0,344.41,344.9195,344.4013,344.6384,2753.0
2020-09-15 12:05:00,392.62,393.0,392.15,392.15,3006.0,344.8844,345.2182,344.4715,344.4715,3006.0
2020-09-15 12:10:00,391.93,391.93,391.74,391.9,900.0,344.2783,344.2783,344.1114,344.2519,900.0
2020-09-15 12:15:00,391.99,392.23,391.99,392.23,1200.0,344.331,344.5418,344.331,344.5418,1200.0
2020-09-15 12:20:00,392.14,392.38,392.1,392.38,1922.0,344.4627,344.6736,344.4276,344.6736,1922.0
2020-09-15 12:25:00,392.47,393.33,392.45,393.11,2800.0,344.7526,345.5081,344.7351,345.3148,2800.0
2020-09-15 12:30:00,393.25,393.33,392.53,392.53,3316.0,345.4378,345.5081,344.8053,344.8053,3316.0
2020-09-15 12:35:00,392.42,392.6,392.14,392.19,3387.0,344.7087,344.8668,344.4627,344.5067,3387.0
2020-09-15 12:40:00,392.22,392.4,392.17,392.18,2668.0,344.533,344.6911,344.4891,344.4979,2668.0
2020-09-15 12:45:00,391.94,392.04,391.4,391.41,2439.0,344.2871,344.3749,343.8127,343.8215,2439.0
2020-09-15 12:50:00,391.53,391.64,391.09,391.09,1030.0,343.9269,344.0235,343.5404,343.5404,1030.0
2020-09-15 12:55:00,391.08,391.42,390.9,391.38,2873.0,343.5316,343.8303,343.3735,343.7951,2873.0
2020-09-15 13:00:00,391.67,392.22,391.49,392.22,1642.0,344.0499,344.533,343.8918,344.533,1642.0
2020-09-15 13:05:00,392.23,392.47,391.99,392.06,1369.0,344.5418,344.7526,344.331,344.3925,1369.0
2020-09-15 13:10:00,392.06,392.3,391.95,392.3,550.0,344.3925,344.6033,344.2958,344.6033,550.0
2020-09-15 13:15:00,392.18,392.58,392.04,392.1,1600.0,344.4979,344.8492,344.3749,344.4276,1600.0
2020-09-15 13:20:00,392.15,392.47,391.95,392.27,1550.0,344.4715,344.7526,344.2958,344.5769,1550.0
2020-09-15 13:25:00,392.09,392.33,391.85,391.86,3411.0,344.4188,344.6296,344.208,344.2168,3411.0
2020-09-15 13:30:00,391.86,391.95,391.48,391.83,1902.0,344.2168,344.2958,343.883,344.1904,1902.0
2020-09-15 13:35:00,391.88,392.22,391.74,392.11,1000.0,344.2344,344.533,344.1114,344.4364,1000.0
2020-09-15 13:40:00,391.95,391.95,391.46,391.47,3141.0,344.2958,344.2958,343.8654,343.8742,3141.0
2020-09-15 13:45:00,391.64,391.68,391.4,391.57,1370.0,344.0235,344.0587,343.8127,343.962,1370.0
2020-09-15 13:50:00,391.54,391.57,391.01,391.23,4506.0,343.9357,343.962,343.4701,343.6634,4506.0
2020-09-15 13:55:00,391.19,391.31,390.78,391.22,2862.0,343.6282,343.7337,343.2681,343.6546,2862.0
2020-09-15 14:00:00,391.09,391.27,390.94,391.16,1588.0,343.5404,343.6985,343.4086,343.6019,1588.0
2020-09-15 14:05:00,391.32,391.68,391.05,391.64,4380.0,343.7424,344.0587,343.5053,344.0235,4380.0
2020-09-15 14:10:00,391.49,391.57,391.3,391.47,2754.0,343.8918,343.962,343.7249,343.8742,2754.0
2020-09-15 14:15:00,391.28,391.47,391.11,391.11,1020.0,343.7073,343.8742,343.558,343.558,1020.0
2020-09-15 14:20:00,391.13,391.64,390.93,391.23,2533.0,343.5755,344.0235,343.3999,343.6634,2533.0
2020-09-15 14:25:00,391.23,391.69,391.13,391.44,2087.0,343.6634,344.0675,343.5755,343.8479,2087.0
2020-09-15 14:30:00,391.52,392.46,391.51,392.46,6711.0,343.9181,344.7438,343.9093,344.7438,6711.0
2020-09-15 14:35:00,392.53,392.53,391.56,392.05,2471.0,344.8053,344.8053,343.9533,344.3837,2471.0
2020-09-15 14:40:00,391.95,392.05,391.59,391.7,2724.0,344.2958,344.3837,343.9796,344.0762,2724.0
2020-09-15 14:45:00,391.63,391.73,391.39,391.66,1502.0,344.0148,344.1026,343.8039,344.0411,1502.0
2020-09-15 14:50:00,391.59,391.91,391.55,391.55,2546.0,343.9796,344.2607,343.9445,343.9445,2546.0
2020-09-15 14:55:00,391.36,391.62,391.3,391.61,4823.0,343.7776,344.006,343.7249,343.9972,4823.0
2020-09-15 15:00:00,391.61,391.78,391.33,391.48,3644.0,343.9972,344.1465,343.7512,343.883,3644.0
2020-09-15 15:05:00,391.71,391.73,391.24,391.25,2412.0,344.085,344.1026,343.6722,343.681,2412.0
2020-09-15 15:10:00,391.56,391.73,391.37,391.73,2247.0,343.9533,344.1026,343.7864,344.1026,2247.0
2020-09-15 15:15:00,391.63,391.72,391.39,391.61,3523.0,344.0148,344.0938,343.8039,343.9972,3523.0
2020-09-15 15:20:00,391.68,391.68,390.74,390.85,9727.0,344.0587,344.0587,343.233,343.3296,9727.0
2020-09-15 15:25:00,390.98,391.38,390.98,391.35,4000.0,343.4438,343.7951,343.4438,343.7688,4000.0
2020-09-15 15:30:00,391.39,391.49,391.07,391.19,5276.0,343.8039,343.8918,343.5228,343.6282,5276.0
2020-09-15 15:35:00,391.07,391.45,391.02,391.44,8361.0,343.5228,343.8566,343.4789,343.8479,8361.0
2020-09-15 15:40:00,391.23,391.56,391.14,391.49,4174.0,343.6634,343.9533,343.5843,343.8918,4174.0
2020-09-15 15:45:00,391.4,391.93,391.29,391.93,6361.0,343.8127,344.2783,343.7161,344.2783,6361.0
2020-09-15 15:50:00,392.12,392.15,391.44,391.82,11826.0,344.4452,344.4715,343.8479,344.1817,11826.0
2020-09-15 15:55:00,391.8,392.71,391.46,392.08,52892.0,344.1641,344.9634,343.8654,344.41,52892.0
2020-09-16 09:30:00,391.11,392.1,391.04,391.28,25008.0,343.558,344.4276,343.4965,343.7073,25008.0
2020-09-16 09:35:00,391.67,391.67,390.93,391.3,12010.0,344.0499,344.0499,343.3999,343.7249,12010.0
2020-09-16 09:40:00,391.59,392.62,391.49,392.56,3184.0,343.9796,344.8844,343.8918,344.8317,3184.0
2020-09-16 09:45:00,392.41,393.42,392.23,393.25,3502.0,344.6999,345.5871,344.5418,345.4378,3502.0
2020-09-16 09:50:00,393.29,393.66,392.69,392.74,6078.0,345.4729,345.7979,344.9459,344.9898,6078.0
2020-09-16 09:55:00,392.59,392.94,392.03,392.59,4107.0,344.858,345.1655,344.3661,344.858,4107.0
2020-09-16 10:00:00,392.77,394.01,392.77,393.55,3227.0,345.0161,346.1054,345.0161,345.7013,3227.0
2020-09-16 10:05:00,393.49,394.26,393.49,393.76,2753.0,345.6486,346.325,345.6486,345.8858,2753.0
2020-09-16 10:10:00,393.96,394.49,393.96,394.27,2682.0,346.0615,346.527,346.0615,346.3338,2682.0
2020-09-16 10:15:00,394.29,395.29,394.29,395.09,3935.0,346.3513,347.2298,346.3513,347.0541,3935.0
2020-09-16 10:20:00,394.94,395.09,394.16,394.33,4478.0,346.9223,347.0541,346.2371,346.3865,4478.0
2020-09-16 10:25:00,394.3,394.87,393.92,393.92,3117.0,346.3601,346.8608,346.0263,346.0263,3117.0
2020-09-16 10:30:00,394.16,395.0,394.16,394.92,2134.0,346.2371,346.975,346.2371,346.9047,2134.0
2020-09-16 10:35:00,394.64,395.65,394.51,395.38,5464.0,346.6588,347.546,346.5446,347.3088,5464.0
2020-09-16 10:40:00,395.28,395.59,394.37,394.57,4062.0,347.221,347.4933,346.4216,346.5973,4062.0
2020-09-16 10:45:00,394.88,395.21,394.6,394.91,6431.0,346.8696,347.1595,346.6237,346.896,6431.0
2020-09-16 10:50:00,395.03,396.0,395.03,395.79,9911.0,347.0014,347.8534,347.0014,347.669,9911.0
2020-09-16 10:55:00,396.06,396.39,395.36,396.27,5687.0,347.9061,348.196,347.2913,348.0906,5687.0
2020-09-16 11:00:00,396.28,396.8,396.13,396.68,8699.0,348.0994,348.5562,347.9676,348.4508,8699.0
2020-09-16 11:05:00,396.7,396.96,396.23,396.42,5120.0,348.4683,348.6967,348.0555,348.2224,5120.0
2020-09-16 11:10:00,396.62,396.95,396.16,396.16,4936.0,348.3981,348.6879,347.994,347.994,4936.0
2020-09-16 11:15:00,396.43,397.26,396.3,397.25,6442.0,348.2312,348.9602,348.117,348.9515,6442.0
2020-09-16 11:20:00,396.84,397.7,396.84,397.34,2270.0,348.5913,349.3467,348.5913,349.0305,2270.0
2020-09-16 11:25:00,397.3,397.72,397.19,397.26,3600.0,348.9954,349.3643,348.8988,348.9602,3600.0
2020-09-16 11:30:00,397.67,397.7,397.29,397.46,4240.0,349.3204,349.3467,348.9866,349.1359,4240.0
2020-09-16 11:35:00,397.62,398.07,397.5,397.84,4028.0,349.2765,349.6718,349.1711,349.4697,4028.0
2020-09-16 11:40:00,397.74,398.1,397.24,397.8,4384.0,349.3819,349.6981,348.9427,349.4346,4384.0
2020-09-16 11:45:00,397.96,398.34,397.83,398.34,3702.0,349.5751,349.9089,349.4609,349.9089,3702.0
2020-09-16 11:50:00,398.29,398.7,398.11,398.43,4869.0,349.865,350.2252,349.7069,349.988,4869.0
2020-09-16 11:55:00,398.23,398.59,398.13,398.18,3278.0,349.8123,350.1285,349.7245,349.7684,3278.0
2020-09-16 12:00:00,398.18,398.2,397.32,397.33,5095.0,349.7684,349.786,349.0129,349.0217,5095.0
2020-09-16 12:05:00,397.16,397.22,396.9,397.18,5026.0,348.8724,348.9251,348.644,348.89,5026.0
2020-09-16 12:10:00,397.25,397.59,397.08,397.56,5000.0,348.9515,349.2501,348.8021,349.2238,5000.0
2020-09-16 12:15:00,397.72,397.78,397.08,397.45,3608.0,349.3643,349.417,348.8021,349.1271,3608.0
2020-09-16 12:20:00,397.38,397.38,397.2,397.36,6430.0,349.0657,349.0657,348.9075,349.0481,6430.0
2020-09-16 12:25:00,397.19,397.43,397.14,397.21,2705.0,348.8988,349.1096,348.8548,348.9163,2705.0
2020-09-16 12:30:00,397.07,397.07,396.31,396.31,6769.0,348.7933,348.7933,348.1257,348.1257,6769.0
2020-09-16 12:35:00,396.8,396.91,396.43,396.43,2300.0,348.5562,348.6528,348.2312,348.2312,2300.0
2020-09-16 12:40:00,396.43,396.64,396.43,396.56,4783.0,348.2312,348.4156,348.2312,348.3454,4783.0
2020-09-16 12:45:00,396.64,396.92,396.18,396.33,2996.0,348.4156,348.6616,348.0116,348.1433,2996.0
2020-09-16 12:50:00,396.48,396.48,396.21,396.31,1800.0,348.2751,348.2751,348.0379,348.1257,1800.0
2020-09-16 12:55:00,396.24,396.28,395.72,396.03,2489.0,348.0643,348.0994,347.6075,347.8798,2489.0
2020-09-16 13:00:00,396.07,396.51,395.83,396.3,5428.0,347.9149,348.3014,347.7041,348.117,5428.0
2020-09-16 13:05:00,396.56,396.91,396.55,396.82,4234.0,348.3454,348.6528,348.3366,348.5737,4234.0
2020-09-16 13:10:00,396.81,397.03,396.77,397.03,2250.0,348.565,348.7582,348.5298,348.7582,2250.0
2020-09-16 13:15:00,396.95,397.26,396.79,397.26,2940.0,348.6879,348.9602,348.5474,348.9602,2940.0
2020-09-16 13:20:00,397.22,397.51,397.04,397.51,4303.0,348.9251,349.1798,348.767,349.1798,4303.0
2020-09-16 13:25:00,397.54,397.54,397.21,397.32,1967.0,349.2062,349.2062,348.9163,349.0129,1967.0
2020-09-16 13:30:00,397.28,397.28,396.75,396.87,2802.0,348.9778,348.9778,348.5123,348.6177,2802.0
2020-09-16 13:35:00,396.73,396.9,396.47,396.71,3433.0,348.4947,348.644,348.2663,348.4771,3433.0
2020-09-16 13:40:00,396.79,397.51,396.78,397.51,3411.0,348.5474,349.1798,348.5386,349.1798,3411.0
2020-09-16 13:45:00,397.54,398.01,397.54,397.73,5340.0,349.2062,349.6191,349.2062,349.3731,5340.0
2020-09-16 13:50:00,397.63,397.84,397.39,397.39,3905.0,349.2853,349.4697,349.0744,349.0744,3905.0
2020-09-16 13:55:00,397.21,398.06,397.2,397.64,2711.0,348.9163,349.663,348.9075,349.294,2711.0
2020-09-16 14:00:00,397.36,398.3,397.36,397.81,2300.0,349.0481,349.8738,349.0481,349.4434,2300.0
2020-09-16 14:05:00,397.64,397.69,396.74,396.85,3262.0,349.294,349.338,348.5035,348.6001,3262.0
2020-09-16 14:10:00,397.22,397.47,396.8,397.2,2300.0,348.9251,349.1447,348.5562,348.9075,2300.0
2020-09-16 14:15:00,397.35,397.89,397.35,397.52,3070.0,349.0393,349.5136,349.0393,349.1886,3070.0
2020-09-16 14:20:00,397.63,398.31,397.59,398.31,5831.0,349.2853,349.8826,349.2501,349.8826,5831.0
2020-09-16 14:25:00,398.34,398.51,397.81,398.09,5250.0,349.9089,350.0583,349.4434,349.6893,5250.0
2020-09-16 14:30:00,398.19,398.8,398.19,398.5,6818.0,349.7772,350.313,349.7772,350.0495,6818.0
2020-09-16 14:35:00,398.63,399.3,398.59,399.18,9470.0,350.1637,350.7522,350.1285,350.6468,9470.0
2020-09-16 14:40:00,399.23,399.6,399.23,399.52,4056.0,350.6907,351.0157,350.6907,350.9455,4056.0
2020-09-16 14:45:00,399.42,399.47,398.49,399.01,6934.0,350.8576,350.9015,350.0407,350.4975,6934.0
2020-09-16 14:50:00,398.89,398.95,398.09,398.27,6555.0,350.3921,350.4448,349.6893,349.8474,6555.0
2020-09-16 14:55:00,398.17,398.55,397.92,398.26,6796.0,349.7596,350.0934,349.54,349.8387,6796.0
2020-09-16 15:00:00,398.31,398.5,397.53,398.32,5322.0,349.8826,350.0495,349.1974,349.8914,5322.0
2020-09-16 15:05:00,398.34,398.34,397.0,397.0,3748.0,349.9089,349.9089,348.7319,348.7319,3748.0
2020-09-16 15:10:00,397.07,397.07,395.41,396.59,4824.0,348.7933,348.7933,347.3352,348.3717,4824.0
2020-09-16 15:15:00,396.25,396.77,395.92,396.7,5202.0,348.073,348.5298,347.7832,348.4683,5202.0
2020-09-16 15:20:00,396.56,396.56,395.96,396.14,7021.0,348.3454,348.3454,347.8183,347.9764,7021.0
2020-09-16 15:25:00,396.11,396.42,395.96,396.08,5970.0,347.9501,348.2224,347.8183,347.9237,5970.0
2020-09-16 15:30:00,395.94,396.06,394.71,396.01,10642.0,347.8007,347.9061,346.7203,347.8622,10642.0
2020-09-16 15:35:00,396.18,396.5,395.51,395.6,12213.0,348.0116,348.2926,347.423,347.5021,12213.0
2020-09-16 15:40:00,395.69,396.59,395.17,396.25,10236.0,347.5811,348.3717,347.1244,348.073,10236.0
2020-09-16 15:45:00,396.26,397.08,396.22,396.94,20651.0,348.0818,348.8021,348.0467,348.6792,20651.0
2020-09-16 15:50:00,396.95,397.07,395.61,396.03,20141.0,348.6879,348.7933,347.5109,347.8798,20141.0
2020-09-16 15:55:00,396.04,396.25,395.14,395.27,39011.0,347.8886,348.073,347.098,347.2122,39011.0
2020-09-17 09:30:00,392.0,392.12,389.54,391.05,26873.0,344.3398,344.4452,342.1789,343.5053,26873.0
2020-09-17 09:35:00,391.49,393.9,391.49,393.9,6628.0,343.8918,346.0088,343.8918,346.0088,6628.0
2020-09-17 09:40:00,393.02,393.25,391.74,391.75,4211.0,345.2358,345.4378,344.1114,344.1202,4211.0
2020-09-17 09:45:00,392.21,394.0,392.21,393.49,1534.0,344.5242,346.0966,344.5242,345.6486,1534.0
2020-09-17 09:50:00,393.33,395.0,392.71,394.0,4592.0,345.5081,346.975,344.9634,346.0966,4592.0
2020-09-17 09:55:00,393.86,394.37,392.99,394.26,2548.0,345.9736,346.4216,345.2094,346.325,2548.0
2020-09-17 10:00:00,394.06,395.17,393.88,394.57,3988.0,346.1493,347.1244,345.9912,346.5973,3988.0
2020-09-17 10:05:00,394.53,396.02,394.51,395.53,5414.0,346.5622,347.871,346.5446,347.4406,5414.0
2020-09-17 10:10:00,395.29,397.0,395.05,396.39,7648.0,347.2298,348.7319,347.0189,348.196,7648.0
2020-09-17 10:15:00,396.38,396.66,395.77,396.12,1944.0,348.1872,348.4332,347.6514,347.9588,1944.0
2020-09-17 10:20:00,396.22,397.77,396.17,396.51,5791.0,348.0467,349.4082,348.0028,348.3014,5791.0
2020-09-17 10:25:00,396.32,397.76,396.2,397.73,3631.0,348.1345,349.3995,348.0291,349.3731,3631.0
2020-09-17 10:30:00,397.8,398.25,397.03,397.64,4886.0,349.4346,349.8299,348.7582,349.294,4886.0
2020-09-17 10:35:00,398.03,398.08,396.17,396.45,4422.0,349.6366,349.6805,348.0028,348.2487,4422.0
2020-09-17 10:40:00,396.26,396.64,395.75,396.46,7750.0,348.0818,348.4156,347.6338,348.2575,7750.0
2020-09-17 10:45:00,396.61,397.62,396.61,397.19,6467.0,348.3893,349.2765,348.3893,348.8988,6467.0
2020-09-17 10:50:00,397.27,397.42,396.85,397.12,5195.0,348.969,349.1008,348.6001,348.8373,5195.0
2020-09-17 10:55:00,397.16,397.5,396.85,396.86,5314.0,348.8724,349.1711,348.6001,348.6089,5314.0
2020-09-17 11:00:00,397.09,398.34,397.09,398.34,4064.0,348.8109,349.9089,348.8109,349.9089,4064.0
2020-09-17 11:05:00,398.17,398.29,397.84,398.25,4444.0,349.7596,349.865,349.4697,349.8299,4444.0
2020-09-17 11:10:00,398.2,398.28,396.89,397.71,6522.0,349.786,349.8562,348.6352,349.3555,6522.0
2020-09-17 11:15:00,397.8,397.91,397.03,397.91,8536.0,349.4346,349.5312,348.7582,349.5312,8536.0
2020-09-17 11:20:00,397.87,398.25,397.75,397.85,8237.0,349.4961,349.8299,349.3907,349.4785,8237.0
2020-09-17 11:25:00,398.26,398.44,397.71,397.88,5745.0,349.8387,349.9968,349.3555,349.5049,5745.0
2020-09-17 11:30:00,397.98,398.21,397.48,397.76,6513.0,349.5927,349.7947,349.1535,349.3995,6513.0
2020-09-17 11:35:00,397.81,398.36,397.72,398.09,4396.0,349.4434,349.9265,349.3643,349.6893,4396.0
2020-09-17 11:40:00,398.23,398.55,397.92,398.11,5598.0,349.8123,350.0934,349.54,349.7069,5598.0
2020-09-17 11:45:00,397.91,398.12,397.65,397.66,3905.0,349.5312,349.7157,349.3028,349.3116,3905.0
2020-09-17 11:50:00,397.84,398.02,397.59,397.8,4380.0,349.4697,349.6278,349.2501,349.4346,4380.0
2020-09-17 11:55:00,398.07,398.12,397.51,397.91,4857.0,349.6718,349.7157,349.1798,349.5312,4857.0
2020-09-17 12:00:00,397.81,397.99,397.4,397.6,3653.0,349.4434,349.6015,349.0832,349.2589,3653.0
2020-09-17 12:05:00,397.58,397.82,397.27,397.31,3875.0,349.2413,349.4522,348.969,349.0042,3875.0
2020-09-17 12:10:00,397.38,397.6,397.17,397.18,3000.0,349.0657,349.2589,348.8812,348.89,3000.0
2020-09-17 12:15:00,396.93,396.93,395.61,396.04,8431.0,348.6704,348.6704,347.5109,347.8886,8431.0
2020-09-17 12:20:00,395.84,396.45,395.83,395.92,8193.0,347.7129,348.2487,347.7041,347.7832,8193.0
2020-09-17 12:25:00,396.1,396.51,395.49,396.36,10497.0,347.9413,348.3014,347.4054,348.1697,10497.0
2020-09-17 12:30:00,396.32,396.51,396.07,396.51,6374.0,348.1345,348.3014,347.9149,348.3014,6374.0
2020-09-17 12:35:00,396.62,397.05,396.3,396.94,7961.0,348.3981,348.7758,348.117,348.6792,7961.0
2020-09-17 12:40:00,397.02,397.25,396.8,397.25,3243.0,348.7494,348.9515,348.5562,348.9515,3243.0
2020-09-17 12:45:00,397.14,397.44,396.95,397.44,3709.0,348.8548,349.1184,348.6879,349.1184,3709.0
2020-09-17 12:50:00,397.16,398.01,396.93,397.67,3249.0,348.8724,349.6191,348.6704,349.3204,3249.0
2020-09-17 12:55:00,397.26,397.78,397.26,397.72,3374.0,348.9602,349.417,348.9602,349.3643,3374.0
2020-09-17 13:00:00,397.71,397.71,397.25,397.36,4542.0,349.3555,349.3555,348.9515,349.0481,4542.0
2020-09-17 13:05:00,397.51,397.77,397.34,397.38,4412.0,349.1798,349.4082,349.0305,349.0657,4412.0
2020-09-17 13:10:00,397.37,397.37,397.09,397.19,3034.0,349.0569,349.0569,348.8109,348.8988,3034.0
2020-09-17 13:15:00,397.33,397.45,396.4,396.83,3899.0,349.0217,349.1271,348.2048,348.5825,3899.0
2020-09-17 13:20:00,396.72,397.19,396.58,396.67,2050.0,348.4859,348.8988,348.3629,348.442,2050.0
2020-09-17 13:25:00,396.86,396.98,396.33,396.62,3321.0,348.6089,348.7143,348.1433,348.3981,3321.0
2020-09-17 13:30:00,396.51,396.71,396.32,396.67,4453.0,348.3014,348.4771,348.1345,348.442,4453.0
2020-09-17 13:35:00,396.78,396.89,395.96,396.13,3101.0,348.5386,348.6352,347.8183,347.9676,3101.0
2020-09-17 13:40:00,396.09,396.55,396.09,396.55,2184.0,347.9325,348.3366,347.9325,348.3366,2184.0
2020-09-17 13:45:00,396.25,396.41,396.17,396.37,2158.0,348.073,348.2136,348.0028,348.1785,2158.0
2020-09-17 13:50:00,396.53,397.11,396.35,396.76,3860.0,348.319,348.8285,348.1609,348.521,3860.0
2020-09-17 13:55:00,396.92,396.94,396.33,396.55,2325.0,348.6616,348.6792,348.1433,348.3366,2325.0
2020-09-17 14:00:00,396.56,397.21,396.42,397.21,2883.0,348.3454,348.9163,348.2224,348.9163,2883.0
2020-09-17 14:05:00,396.98,397.07,396.72,396.81,3839.0,348.7143,348.7933,348.4859,348.565,3839.0
2020-09-17 14:10:00,396.82,397.43,396.76,396.93,4027.0,348.5737,349.1096,348.521,348.6704,4027.0
2020-09-17 14:15:00,396.93,397.5,396.93,397.11,3406.0,348.6704,349.1711,348.6704,348.8285,3406.0
2020-09-17 14:20:00,397.11,397.2,396.9,397.09,2218.0,348.8285,348.9075,348.644,348.8109,2218.0
2020-09-17 14:25:00,397.06,397.07,396.57,396.57,3098.0,348.7846,348.7933,348.3541,348.3541,3098.0
2020-09-17 14:30:00,396.37,396.7,396.37,396.41,2653.0,348.1785,348.4683,348.1785,348.2136,2653.0
2020-09-17 14:35:00,396.42,396.57,395.89,395.89,1946.0,348.2224,348.3541,347.7568,347.7568,1946.0
2020-09-17 14:40:00,395.63,395.89,395.22,395.89,4627.0,347.5284,347.7568,347.1683,347.7568,4627.0
2020-09-17 14:45:00,395.7,396.2,395.55,396.03,2510.0,347.5899,348.0291,347.4581,347.8798,2510.0
2020-09-17 14:50:00,395.83,395.98,395.57,395.57,2497.0,347.7041,347.8359,347.4757,347.4757,2497.0
2020-09-17 14:55:00,395.51,395.8,395.0,395.11,3558.0,347.423,347.6778,346.975,347.0716,3558.0
2020-09-17 15:00:00,395.17,395.45,394.23,394.25,3717.0,347.1244,347.3703,346.2986,346.3162,3717.0
2020-09-17 15:05:00,394.23,394.81,394.17,394.67,5417.0,346.2986,346.8081,346.2459,346.6851,5417.0
2020-09-17 15:10:00,394.81,395.5,394.78,395.05,6914.0,346.8081,347.4142,346.7818,347.0189,6914.0
2020-09-17 15:15:00,394.97,394.97,394.22,394.25,3900.0,346.9487,346.9487,346.2899,346.3162,3900.0
2020-09-17 15:20:00,394.22,394.8,394.21,394.4,5790.0,346.2899,346.7993,346.2811,346.448,5790.0
2020-09-17 15:25:00,394.2,394.49,393.96,394.26,5369.0,346.2723,346.527,346.0615,346.325,5369.0
2020-09-17 15:30:00,394.2,395.73,394.2,395.45,10309.0,346.2723,347.6163,346.2723,347.3703,10309.0
2020-09-17 15:35:00,395.3,395.82,395.21,395.79,12739.0,347.2385,347.6953,347.1595,347.669,12739.0
2020-09-17 15:40:00,395.96,396.33,395.85,395.85,11368.0,347.8183,348.1433,347.7217,347.7217,11368.0
2020-09-17 15:45:00,395.89,396.09,395.35,395.96,10292.0,347.7568,347.9325,347.2825,347.8183,10292.0
2020-09-17 15:50:00,396.07,396.38,395.58,396.33,18684.0,347.9149,348.1872,347.4845,348.1433,18684.0
2020-09-17 15:55:00,396.35,396.45,395.24,395.82,43833.0,348.1609,348.2487,347.1858,347.6953,43833.0
2020-09-18 09:30:00,394.15,397.15,394.15,397.15,170795.0,346.2284,348.8636,346.2284,348.8636,170795.0
2020-09-18 09:35:00,397.63,397.87,396.23,397.87,2576.0,349.2853,349.4961,348.0555,349.4961,2576.0
2020-09-18 09:40:00,398.0,398.2,395.4,396.28,7360.0,349.6103,349.786,347.3264,348.0994,7360.0
2020-09-18 09:45:00,396.23,397.1,396.22,396.85,2057.0,348.0555,348.8197,348.0467,348.6001,2057.0
2020-09-18 09:50:00,396.99,397.13,396.4,396.52,4382.0,348.7231,348.846,348.2048,348.3102,4382.0
2020-09-18 09:55:00,396.52,396.52,395.83,395.91,1794.0,348.3102,348.3102,347.7041,347.7744,1794.0
2020-09-18 10:00:00,395.45,396.16,395.34,395.93,6925.0,347.3703,347.994,347.2737,347.7919,6925.0
2020-09-18 10:05:00,395.62,396.23,395.18,396.0,3849.0,347.5196,348.0555,347.1331,347.8534,3849.0
2020-09-18 10:10:00,396.1,397.43,396.1,397.4,1740.0,347.9413,349.1096,347.9413,349.0832,1740.0
2020-09-18 10:15:00,397.41,397.64,396.69,396.69,5388.0,349.092,349.294,348.4595,348.4595,5388.0
2020-09-18 10:20:00,396.9,397.98,396.83,397.63,5385.0,348.644,349.5927,348.5825,349.2853,5385.0
2020-09-18 10:25:00,397.71,399.0,397.52,398.68,11504.0,349.3555,350.4887,349.1886,350.2076,11504.0
2020-09-18 10:30:00,398.73,398.73,398.22,398.37,2251.0,350.2515,350.2515,349.8035,349.9353,2251.0
2020-09-18 10:35:00,398.21,398.21,397.57,397.85,3383.0,349.7947,349.7947,349.2326,349.4785,3383.0
2020-09-18 10:40:00,397.96,398.61,397.48,398.53,2908.0,349.5751,350.1461,349.1535,350.0758,2908.0
2020-09-18 10:45:00,398.24,398.97,397.73,398.77,2214.0,349.8211,350.4623,349.3731,350.2867,2214.0
2020-09-18 10:50:00,398.36,398.86,397.88,398.01,2779.0,349.9265,350.3657,349.5049,349.6191,2779.0
2020-09-18 10:55:00,398.12,398.67,398.08,398.35,2271.0,349.7157,350.1988,349.6805,349.9177,2271.0
2020-09-18 11:00:00,398.22,398.99,398.21,398.56,4997.0,349.8035,350.4799,349.7947,350.1022,4997.0
2020-09-18 11:05:00,398.58,398.97,398.29,398.82,3553.0,350.1198,350.4623,349.865,350.3306,3553.0
2020-09-18 11:10:00,398.83,398.96,398.28,398.44,5927.0,350.3394,350.4536,349.8562,349.9968,5927.0
2020-09-18 11:15:00,398.61,398.86,397.57,397.57,2777.0,350.1461,350.3657,349.2326,349.2326,2777.0
2020-09-18 11:20:00,397.33,398.02,397.32,397.32,5517.0,349.0217,349.6278,349.0129,349.0129,5517.0
2020-09-18 11:25:00,397.16,397.69,397.11,397.24,3880.0,348.8724,349.338,348.8285,348.9427,3880.0
2020-09-18 11:30:00,397.65,397.88,397.06,397.1,3833.0,349.3028,349.5049,348.7846,348.8197,3833.0
2020-09-18 11:35:00,396.87,397.31,396.63,397.31,5584.0,348.6177,349.0042,348.4068,349.0042,5584.0
2020-09-18 11:40:00,397.37,397.45,396.43,396.43,3186.0,349.0569,349.1271,348.2312,348.2312,3186.0
2020-09-18 11:45:00,396.75,397.62,396.64,397.51,9906.0,348.5123,349.2765,348.4156,349.1798,9906.0
2020-09-18 11:50:00,397.51,397.74,396.57,396.57,3756.0,349.1798,349.3819,348.3541,348.3541,3756.0
2020-09-18 11:55:00,396.63,397.42,396.56,396.78,4218.0,348.4068,349.1008,348.3454,348.5386,4218.0
2020-09-18 12:00:00,396.71,397.41,396.63,397.05,3639.0,348.4771,349.092,348.4068,348.7758,3639.0
2020-09-18 12:05:00,396.64,396.87,396.43,396.87,4719.0,348.4156,348.6177,348.2312,348.6177,4719.0
2020-09-18 12:10:00,396.76,396.97,396.44,396.76,3754.0,348.521,348.7055,348.2399,348.521,3754.0
2020-09-18 12:15:00,396.73,397.35,396.65,396.87,3468.0,348.4947,349.0393,348.4244,348.6177,3468.0
2020-09-18 12:20:00,396.91,396.98,396.3,396.85,1850.0,348.6528,348.7143,348.117,348.6001,1850.0
2020-09-18 12:25:00,396.68,397.18,396.63,397.18,2203.0,348.4508,348.89,348.4068,348.89,2203.0
2020-09-18 12:30:00,397.11,397.26,396.65,396.84,3293.0,348.8285,348.9602,348.4244,348.5913,3293.0
2020-09-18 12:35:00,396.83,397.42,396.83,397.21,4877.0,348.5825,349.1008,348.5825,348.9163,4877.0
2020-09-18 12:40:00,397.02,397.54,397.01,397.51,4296.0,348.7494,349.2062,348.7406,349.1798,4296.0
2020-09-18 12:45:00,397.71,397.8,397.32,397.52,2215.0,349.3555,349.4346,349.0129,349.1886,2215.0
2020-09-18 12:50:00,397.4,397.48,396.88,396.88,2355.0,349.0832,349.1535,348.6264,348.6264,2355.0
2020-09-18 12:55:00,397.05,397.12,396.72,396.87,1603.0,348.7758,348.8373,348.4859,348.6177,1603.0
2020-09-18 13:00:00,396.73,397.03,396.52,396.81,4942.0,348.4947,348.7582,348.3102,348.565,4942.0
2020-09-18 13:05:00,396.67,397.34,396.56,396.91,3080.0,348.442,349.0305,348.3454,348.6528,3080.0
2020-09-18 13:10:00,396.9,397.39,396.55,397.39,3346.0,348.644,349.0744,348.3366,349.0744,3346.0
2020-09-18 13:15:00,397.25,397.26,396.6,396.76,2434.0,348.9515,348.9602,348.3805,348.521,2434.0
2020-09-18 13:20:00,396.75,397.25,396.62,397.0,6126.0,348.5123,348.9515,348.3981,348.7319,6126.0
2020-09-18 13:25:00,396.78,396.8,396.08,396.08,3725.0,348.5386,348.5562,347.9237,347.9237,3725.0
2020-09-18 13:30:00,395.94,395.94,394.55,395.38,7491.0,347.8007,347.8007,346.5797,347.3088,7491.0
2020-09-18 13:35:00,395.44,396.11,395.16,395.76,9797.0,347.3615,347.9501,347.1156,347.6426,9797.0
2020-09-18 13:40:00,395.82,396.22,395.71,396.06,9859.0,347.6953,348.0467,347.5987,347.9061,9859.0
2020-09-18 13:45:00,395.89,396.31,395.71,396.06,5816.0,347.7568,348.1257,347.5987,347.9061,5816.0
2020-09-18 13:50:00,396.11,396.17,395.66,396.08,5657.0,347.9501,348.0028,347.5548,347.9237,5657.0
2020-09-18 13:55:00,396.09,396.39,395.99,396.27,2170.0,347.9325,348.196,347.8447,348.0906,2170.0
2020-09-18 14:00:00,396.12,396.12,395.8,395.83,7509.0,347.9588,347.9588,347.6778,347.7041,7509.0
2020-09-18 14:05:00,396.1,396.39,396.07,396.14,2919.0,347.9413,348.196,347.9149,347.9764,2919.0
2020-09-18 14:10:00,396.12,396.66,396.09,396.4,6701.0,347.9588,348.4332,347.9325,348.2048,6701.0
2020-09-18 14:15:00,396.31,396.31,395.38,395.59,7321.0,348.1257,348.1257,347.3088,347.4933,7321.0
2020-09-18 14:20:00,395.74,396.53,395.74,396.33,4281.0,347.625,348.319,347.625,348.1433,4281.0
2020-09-18 14:25:00,396.34,396.9,396.34,396.8,6182.0,348.1521,348.644,348.1521,348.5562,6182.0
2020-09-18 14:30:00,396.84,397.13,396.6,396.86,8871.0,348.5913,348.846,348.3805,348.6089,8871.0
2020-09-18 14:35:00,396.65,396.91,396.57,396.88,5669.0,348.4244,348.6528,348.3541,348.6264,5669.0
2020-09-18 14:40:00,397.12,397.34,396.7,397.08,7815.0,348.8373,349.0305,348.4683,348.8021,7815.0
2020-09-18 14:45:00,397.11,397.54,397.02,397.53,3880.0,348.8285,349.2062,348.7494,349.1974,3880.0
2020-09-18 14:50:00,397.42,397.42,396.92,397.17,7310.0,349.1008,349.1008,348.6616,348.8812,7310.0
2020-09-18 14:55:00,397.18,397.51,396.78,397.19,4435.0,348.89,349.1798,348.5386,348.8988,4435.0
2020-09-18 15:00:00,397.22,397.35,396.98,397.16,7269.0,348.9251,349.0393,348.7143,348.8724,7269.0
2020-09-18 15:05:00,397.21,397.22,396.91,397.09,6218.0,348.9163,348.9251,348.6528,348.8109,6218.0
2020-09-18 15:10:00,397.18,397.36,396.82,396.82,7432.0,348.89,349.0481,348.5737,348.5737,7432.0
2020-09-18 15:15:00,397.01,397.2,396.62,396.77,9569.0,348.7406,348.9075,348.3981,348.5298,9569.0
2020-09-18 15:20:00,396.71,397.1,396.47,397.1,12046.0,348.4771,348.8197,348.2663,348.8197,12046.0
2020-09-18 15:25:00,397.29,398.3,397.11,398.3,12452.0,348.9866,349.8738,348.8285,349.8738,12452.0
2020-09-18 15:30:00,398.19,398.46,397.57,398.25,10229.0,349.7772,350.0143,349.2326,349.8299,10229.0
2020-09-18 15:35:00,398.16,398.61,397.94,398.46,9204.0,349.7508,350.1461,349.5576,350.0143,9204.0
2020-09-18 15:40:00,398.38,398.47,398.0,398.18,8403.0,349.9441,350.0231,349.6103,349.7684,8403.0
2020-09-18 15:45:00,398.1,398.13,396.47,396.8,20748.0,349.6981,349.7245,348.2663,348.5562,20748.0
2020-09-18 15:50:00,396.94,398.27,396.94,397.25,40198.0,348.6792,349.8474,348.6792,348.9515,40198.0
2020-09-18 15:55:00,397.2,397.26,395.1,395.4,153678.0,348.9075,348.9602,347.0629,347.3264,153678.0
2020-09-21 09:30:00,388.5,389.87,386.94,387.3,52222.0,341.2653,342.4687,339.895,340.2112,52222.0
2020-09-21 09:35:00,387.66,387.67,385.07,386.14,18687.0,340.5274,340.5362,338.2523,339.1922,18687.0
2020-09-21 09:40:00,386.1,386.8,385.29,385.86,13368.0,339.1571,339.772,338.4456,338.9463,13368.0
2020-09-21 09:45:00,385.5,386.08,385.15,385.85,9331.0,338.6301,339.1395,338.3226,338.9375,9331.0
2020-09-21 09:50:00,385.81,386.04,384.62,385.5,11374.0,338.9024,339.1044,337.857,338.6301,11374.0
2020-09-21 09:55:00,385.59,385.95,384.3,384.64,5843.0,338.7091,339.0253,337.5759,337.8746,5843.0
2020-09-21 10:00:00,384.49,384.94,382.01,382.01,18931.0,337.7428,338.1381,335.5644,335.5644,18931.0
2020-09-21 10:05:00,382.33,382.37,381.0,381.52,6974.0,335.8455,335.8806,334.6772,335.1339,6974.0
2020-09-21 10:10:00,381.89,381.89,379.09,379.38,15783.0,335.459,335.459,332.9994,333.2541,15783.0
2020-09-21 10:15:00,379.25,379.25,377.23,377.58,24846.0,333.1399,333.1399,331.3655,331.673,24846.0
2020-09-21 10:20:00,377.69,378.4,377.41,378.4,11156.0,331.7696,332.3933,331.5237,332.3933,11156.0
2020-09-21 10:25:00,378.22,378.55,377.67,378.19,7322.0,332.2352,332.525,331.752,332.2088,7322.0
2020-09-21 10:30:00,378.18,378.48,377.87,378.14,11263.0,332.2,332.4636,331.9277,332.1649,11263.0
2020-09-21 10:35:00,378.13,378.46,377.83,378.02,6555.0,332.1561,332.446,331.8926,332.0595,6555.0
2020-09-21 10:40:00,378.04,378.98,377.72,378.52,15032.0,332.0771,332.9028,331.796,332.4987,15032.0
2020-09-21 10:45:00,378.82,380.2,378.82,380.2,12669.0,332.7622,333.9744,332.7622,333.9744,12669.0
2020-09-21 10:50:00,380.06,380.9,379.65,380.77,5326.0,333.8515,334.5893,333.4913,334.4751,5326.0
2020-09-21 10:55:00,380.57,380.68,380.18,380.33,9334.0,334.2995,334.3961,333.9569,334.0886,9334.0
2020-09-21 11:00:00,380.36,381.14,379.87,381.04,11042.0,334.115,334.8001,333.6846,334.7123,11042.0
2020-09-21 11:05:00,380.94,381.14,380.69,380.78,10665.0,334.6245,334.8001,334.4049,334.4839,10665.0
2020-09-21 11:10:00,380.94,380.94,379.96,379.96,6961.0,334.6245,334.6245,333.7636,333.7636,6961.0
2020-09-21 11:15:00,379.96,380.0,378.73,379.47,6913.0,333.7636,333.7988,332.6832,333.3332,6913.0
2020-09-21 11:20:00,379.91,380.07,379.36,379.54,8569.0,333.7197,333.8602,333.2366,333.3947,8569.0
2020-09-21 11:25:00,379.65,379.92,378.74,379.23,8646.0,333.4913,333.7285,332.6919,333.1224,8646.0
2020-09-21 11:30:00,379.24,379.46,378.47,378.97,11728.0,333.1312,333.3244,332.4548,332.894,11728.0
2020-09-21 11:35:00,378.89,379.18,378.52,378.71,5839.0,332.8237,333.0785,332.4987,332.6656,5839.0
2020-09-21 11:40:00,378.81,379.29,378.49,378.66,10349.0,332.7534,333.1751,332.4723,332.6217,10349.0
2020-09-21 11:45:00,378.56,379.71,378.56,379.32,4596.0,332.5338,333.544,332.5338,333.2014,4596.0
2020-09-21 11:50:00,379.39,379.51,378.88,379.29,5888.0,333.2629,333.3683,332.8149,333.1751,5888.0
2020-09-21 11:55:00,379.2,379.2,378.4,378.74,8777.0,333.096,333.096,332.3933,332.6919,8777.0
2020-09-21 12:00:00,378.69,379.78,378.56,379.73,7163.0,332.648,333.6055,332.5338,333.5616,7163.0
2020-09-21 12:05:00,379.55,379.92,379.27,379.88,5972.0,333.4035,333.7285,333.1575,333.6933,5972.0
2020-09-21 12:10:00,379.9,379.9,379.3,379.66,6708.0,333.7109,333.7109,333.1839,333.5001,6708.0
2020-09-21 12:15:00,379.66,380.11,379.36,380.0,14926.0,333.5001,333.8954,333.2366,333.7988,14926.0
2020-09-21 12:20:00,379.92,380.17,379.69,380.17,3964.0,333.7285,333.9481,333.5264,333.9481,3964.0
2020-09-21 12:25:00,380.37,380.85,380.11,380.5,4060.0,334.1238,334.5454,333.8954,334.238,4060.0
2020-09-21 12:30:00,380.37,380.56,379.55,379.74,4932.0,334.1238,334.2907,333.4035,333.5704,4932.0
2020-09-21 12:35:00,379.84,380.17,379.49,379.99,5729.0,333.6582,333.9481,333.3508,333.79,5729.0
2020-09-21 12:40:00,379.89,380.53,379.62,379.62,5220.0,333.7021,334.2643,333.465,333.465,5220.0
2020-09-21 12:45:00,379.64,379.88,379.34,379.5,2551.0,333.4825,333.6933,333.219,333.3595,2551.0
2020-09-21 12:50:00,379.31,379.31,378.5,378.58,5345.0,333.1926,333.1926,332.4811,332.5514,5345.0
2020-09-21 12:55:00,378.81,378.81,378.03,378.03,3628.0,332.7534,332.7534,332.0683,332.0683,3628.0
2020-09-21 13:00:00,378.1,378.17,377.73,378.0,8142.0,332.1298,332.1912,331.8047,332.0419,8142.0
2020-09-21 13:05:00,377.71,377.94,377.6,377.8,7189.0,331.7872,331.9892,331.6906,331.8662,7189.0
2020-09-21 13:10:00,377.8,378.38,377.8,378.19,4870.0,331.8662,332.3757,331.8662,332.2088,4870.0
2020-09-21 13:15:00,378.36,378.62,378.15,378.49,13931.0,332.3581,332.5865,332.1737,332.4723,13931.0
2020-09-21 13:20:00,378.26,378.68,378.04,378.25,5491.0,332.2703,332.6392,332.0771,332.2615,5491.0
2020-09-21 13:25:00,378.47,378.64,378.34,378.62,3517.0,332.4548,332.6041,332.3406,332.5865,3517.0
2020-09-21 13:30:00,378.62,379.25,378.45,378.63,5692.0,332.5865,333.1399,332.4372,332.5953,5692.0
2020-09-21 13:35:00,378.63,378.95,378.53,378.95,3800.0,332.5953,332.8764,332.5075,332.8764,3800.0
2020-09-21 13:40:00,378.94,378.94,378.55,378.56,4471.0,332.8676,332.8676,332.525,332.5338,4471.0
2020-09-21 13:45:00,378.47,378.85,378.42,378.63,11096.0,332.4548,332.7886,332.4109,332.5953,11096.0
2020-09-21 13:50:00,378.5,378.79,378.47,378.72,6027.0,332.4811,332.7359,332.4548,332.6744,6027.0
2020-09-21 13:55:00,378.58,378.75,378.3,378.55,6104.0,332.5514,332.7007,332.3054,332.525,6104.0
2020-09-21 14:00:00,378.48,378.95,378.25,378.77,13284.0,332.4636,332.8764,332.2615,332.7183,13284.0
2020-09-21 14:05:00,378.63,378.68,378.45,378.63,4791.0,332.5953,332.6392,332.4372,332.5953,4791.0
2020-09-21 14:10:00,378.69,378.7,378.37,378.49,4628.0,332.648,332.6568,332.3669,332.4723,4628.0
2020-09-21 14:15:00,378.59,378.77,378.21,378.28,8812.0,332.5602,332.7183,332.2264,332.2879,8812.0
2020-09-21 14:20:00,378.3,379.14,378.15,379.0,8326.0,332.3054,333.0433,332.1737,332.9203,8326.0
2020-09-21 14:25:00,379.01,379.37,378.94,379.03,4204.0,332.9291,333.2454,332.8676,332.9467,4204.0
2020-09-21 14:30:00,378.86,378.86,378.24,378.49,9785.0,332.7974,332.7974,332.2527,332.4723,9785.0
2020-09-21 14:35:00,378.4,378.53,378.13,378.52,5896.0,332.3933,332.5075,332.1561,332.4987,5896.0
2020-09-21 14:40:00,378.45,378.78,378.27,378.27,5973.0,332.4372,332.7271,332.2791,332.2791,5973.0
2020-09-21 14:45:00,378.34,378.5,378.11,378.13,5414.0,332.3406,332.4811,332.1385,332.1561,5414.0
2020-09-21 14:50:00,378.16,378.8,378.06,378.76,9240.0,332.1825,332.7447,332.0946,332.7095,9240.0
2020-09-21 14:55:00,378.77,379.31,378.77,379.14,3300.0,332.7183,333.1926,332.7183,333.0433,3300.0
2020-09-21 15:00:00,378.98,379.19,378.59,378.87,10525.0,332.9028,333.0872,332.5602,332.8061,10525.0
2020-09-21 15:05:00,378.93,378.94,378.51,378.65,6104.0,332.8588,332.8676,332.4899,332.6129,6104.0
2020-09-21 15:10:00,378.88,379.18,378.76,378.97,8318.0,332.8149,333.0785,332.7095,332.894,8318.0
2020-09-21 15:15:00,379.12,379.26,378.76,378.93,6395.0,333.0257,333.1487,332.7095,332.8588,6395.0
2020-09-21 15:20:00,378.93,379.72,378.89,379.72,8175.0,332.8588,333.5528,332.8237,333.5528,8175.0
2020-09-21 15:25:00,379.8,379.8,379.02,379.6,11776.0,333.6231,333.6231,332.9379,333.4474,11776.0
2020-09-21 15:30:00,379.88,379.96,379.21,379.44,13867.0,333.6933,333.7636,333.1048,333.3068,13867.0
2020-09-21 15:35:00,379.41,380.46,379.38,379.84,13418.0,333.2805,334.2028,333.2541,333.6582,13418.0
2020-09-21 15:40:00,379.95,380.08,379.2,379.48,9958.0,333.7548,333.869,333.096,333.342,9958.0
2020-09-21 15:45:00,379.67,379.87,379.29,379.45,20617.0,333.5089,333.6846,333.1751,333.3156,20617.0
2020-09-21 15:50:00,379.3,380.29,379.0,379.0,23907.0,333.1839,334.0535,332.9203,332.9203,23907.0
2020-09-21 15:55:00,378.96,379.89,378.57,379.72,59439.0,332.8852,333.7021,332.5426,333.5528,59439.0
2020-09-22 09:30:00,381.88,385.0,381.34,385.0,39609.0,335.4502,338.1908,334.9758,338.1908,39609.0
2020-09-22 09:35:00,385.06,387.77,385.06,387.7,14725.0,338.2435,340.6241,338.2435,340.5626,14725.0
2020-09-22 09:40:00,387.74,390.98,387.73,389.6,41396.0,340.5977,343.4438,340.5889,342.2316,41396.0
2020-09-22 09:45:00,389.78,391.2,388.5,388.53,18279.0,342.3897,343.637,341.2653,341.2917,18279.0
2020-09-22 09:50:00,388.41,389.11,387.93,388.91,15200.0,341.1862,341.8011,340.7646,341.6255,15200.0
2020-09-22 09:55:00,388.83,390.29,388.61,389.96,10566.0,341.5552,342.8377,341.3619,342.5478,10566.0
2020-09-22 10:00:00,389.93,390.3,389.16,389.9,17404.0,342.5214,342.8465,341.8451,342.4951,17404.0
2020-09-22 10:05:00,390.08,390.8,389.52,390.31,18273.0,342.6532,343.2857,342.1613,342.8552,18273.0
2020-09-22 10:10:00,390.05,390.05,389.18,389.66,12614.0,342.6269,342.6269,341.8626,342.2843,12614.0
2020-09-22 10:15:00,389.8,390.84,389.29,390.84,10921.0,342.4072,343.3208,341.9593,343.3208,10921.0
2020-09-22 10:20:00,390.83,391.52,390.48,391.19,10847.0,343.312,343.9181,343.0046,343.6282,10847.0
2020-09-22 10:25:00,391.4,392.48,390.94,392.48,11615.0,343.8127,344.7614,343.4086,344.7614,11615.0
2020-09-22 10:30:00,392.24,392.4,391.1,391.22,8600.0,344.5506,344.6911,343.5492,343.6546,8600.0
2020-09-22 10:35:00,391.23,391.27,390.67,390.78,3831.0,343.6634,343.6985,343.1715,343.2681,3831.0
2020-09-22 10:40:00,390.78,390.87,390.0,390.0,7493.0,343.2681,343.3472,342.5829,342.5829,7493.0
2020-09-22 10:45:00,389.97,390.15,389.32,389.78,6143.0,342.5566,342.7147,341.9856,342.3897,6143.0
2020-09-22 10:50:00,389.66,389.8,389.1,389.11,7647.0,342.2843,342.4072,341.7924,341.8011,7647.0
2020-09-22 10:55:00,389.17,389.28,387.55,387.56,9749.0,341.8538,341.9505,340.4308,340.4396,9749.0
2020-09-22 11:00:00,387.42,387.48,386.7,386.98,9385.0,340.3166,340.3693,339.6842,339.9301,9385.0
2020-09-22 11:05:00,386.94,387.85,386.94,387.66,7870.0,339.895,340.6943,339.895,340.5274,7870.0
2020-09-22 11:10:00,387.98,388.57,387.74,387.74,7407.0,340.8085,341.3268,340.5977,340.5977,7407.0
2020-09-22 11:15:00,387.82,388.75,387.58,388.5,3460.0,340.668,341.4849,340.4572,341.2653,3460.0
2020-09-22 11:20:00,388.38,388.87,388.18,388.75,4995.0,341.1599,341.5903,340.9842,341.4849,4995.0
2020-09-22 11:25:00,388.7,388.7,388.32,388.39,3798.0,341.441,341.441,341.1072,341.1687,3798.0
2020-09-22 11:30:00,388.32,388.32,387.08,387.18,3391.0,341.1072,341.1072,340.018,340.1058,3391.0
2020-09-22 11:35:00,387.02,387.81,387.01,387.3,3161.0,339.9652,340.6592,339.9565,340.2112,3161.0
2020-09-22 11:40:00,387.39,388.55,387.39,387.88,6233.0,340.2903,341.3092,340.2903,340.7207,6233.0
2020-09-22 11:45:00,388.19,388.19,387.74,387.74,1325.0,340.993,340.993,340.5977,340.5977,1325.0
2020-09-22 11:50:00,387.52,387.52,386.61,386.61,2190.0,340.4045,340.4045,339.6051,339.6051,2190.0
2020-09-22 11:55:00,386.64,386.97,386.51,386.81,1989.0,339.6314,339.9213,339.5173,339.7808,1989.0
2020-09-22 12:00:00,386.93,387.15,386.71,386.94,4028.0,339.8862,340.0794,339.6929,339.895,4028.0
2020-09-22 12:05:00,386.96,386.96,386.25,386.3,2909.0,339.9125,339.9125,339.2889,339.3328,2909.0
2020-09-22 12:10:00,386.16,387.01,386.11,386.68,9433.0,339.2098,339.9565,339.1659,339.6666,9433.0
2020-09-22 12:15:00,386.5,386.5,386.0,386.08,2063.0,339.5085,339.5085,339.0693,339.1395,2063.0
2020-09-22 12:20:00,386.09,386.09,385.54,385.85,2323.0,339.1483,339.1483,338.6652,338.9375,2323.0
2020-09-22 12:25:00,385.78,385.79,384.88,384.88,4103.0,338.876,338.8848,338.0854,338.0854,4103.0
2020-09-22 12:30:00,384.97,385.02,384.84,384.91,3256.0,338.1645,338.2084,338.0503,338.1118,3256.0
2020-09-22 12:35:00,384.73,384.88,384.37,384.76,2526.0,337.9537,338.0854,337.6374,337.98,2526.0
2020-09-22 12:40:00,384.96,385.11,384.75,385.11,5526.0,338.1557,338.2875,337.9712,338.2875,5526.0
2020-09-22 12:45:00,385.14,385.22,384.71,384.95,3330.0,338.3138,338.3841,337.9361,338.1469,3330.0
2020-09-22 12:50:00,384.77,384.93,384.6,384.75,4460.0,337.9888,338.1294,337.8395,337.9712,4460.0
2020-09-22 12:55:00,384.74,384.93,384.5,384.62,5005.0,337.9625,338.1294,337.7516,337.857,5005.0
2020-09-22 13:00:00,384.72,384.72,384.43,384.43,3098.0,337.9449,337.9449,337.6901,337.6901,3098.0
2020-09-22 13:05:00,384.45,384.55,384.11,384.3,2934.0,337.7077,337.7956,337.4091,337.5759,2934.0
2020-09-22 13:10:00,384.63,384.85,384.54,384.61,2235.0,337.8658,338.0591,337.7868,337.8483,2235.0
2020-09-22 13:15:00,384.7,384.71,384.56,384.56,1203.0,337.9273,337.9361,337.8043,337.8043,1203.0
2020-09-22 13:20:00,384.55,385.22,384.51,385.22,2101.0,337.7956,338.3841,337.7604,338.3841,2101.0
2020-09-22 13:25:00,385.18,385.37,385.0,385.02,2102.0,338.349,338.5159,338.1908,338.2084,2102.0
2020-09-22 13:30:00,384.84,385.31,384.83,385.07,4189.0,338.0503,338.4632,338.0415,338.2523,4189.0
2020-09-22 13:35:00,385.11,385.14,384.78,385.06,3705.0,338.2875,338.3138,337.9976,338.2435,3705.0
2020-09-22 13:40:00,385.14,385.25,384.91,385.06,2031.0,338.3138,338.4104,338.1118,338.2435,2031.0
2020-09-22 13:45:00,385.02,385.57,384.94,385.57,3027.0,338.2084,338.6915,338.1381,338.6915,3027.0
2020-09-22 13:50:00,385.46,385.66,385.2,385.65,5377.0,338.5949,338.7706,338.3665,338.7618,5377.0
2020-09-22 13:55:00,385.59,385.89,385.52,385.85,4915.0,338.7091,338.9726,338.6476,338.9375,4915.0
2020-09-22 14:00:00,385.83,386.48,385.83,386.26,3105.0,338.9199,339.4909,338.9199,339.2976,3105.0
2020-09-22 14:05:00,386.1,386.1,385.78,386.03,4626.0,339.1571,339.1571,338.876,339.0956,4626.0
2020-09-22 14:10:00,385.88,386.05,385.63,386.05,3623.0,338.9639,339.1132,338.7442,339.1132,3623.0
2020-09-22 14:15:00,386.07,386.35,385.86,386.34,3162.0,339.1307,339.3767,338.9463,339.3679,3162.0
2020-09-22 14:20:00,386.32,386.32,385.65,385.95,3662.0,339.3504,339.3504,338.7618,339.0253,3662.0
2020-09-22 14:25:00,385.92,386.32,385.91,386.32,3190.0,338.999,339.3504,338.9902,339.3504,3190.0
2020-09-22 14:30:00,386.42,386.71,386.33,386.56,4206.0,339.4382,339.6929,339.3591,339.5612,4206.0
2020-09-22 14:35:00,386.58,387.06,386.58,387.02,8282.0,339.5787,340.0004,339.5787,339.9652,8282.0
2020-09-22 14:40:00,387.02,387.41,387.02,387.1,3169.0,339.9652,340.3078,339.9652,340.0355,3169.0
2020-09-22 14:45:00,387.19,387.23,386.83,387.23,7682.0,340.1146,340.1497,339.7983,340.1497,7682.0
2020-09-22 14:50:00,387.15,387.21,386.72,386.82,5863.0,340.0794,340.1321,339.7017,339.7896,5863.0
2020-09-22 14:55:00,386.89,386.98,386.57,386.57,6288.0,339.8511,339.9301,339.57,339.57,6288.0
2020-09-22 15:00:00,386.63,386.67,385.75,386.65,5700.0,339.6227,339.6578,338.8497,339.6402,5700.0
2020-09-22 15:05:00,386.6,386.83,386.39,386.52,3900.0,339.5963,339.7983,339.4118,339.526,3900.0
2020-09-22 15:10:00,386.51,386.73,386.0,386.19,55417.0,339.5173,339.7105,339.0693,339.2362,55417.0
2020-09-22 15:15:00,386.21,387.16,386.07,387.06,6013.0,339.2537,340.0882,339.1307,340.0004,6013.0
2020-09-22 15:20:00,387.02,387.37,386.68,387.1,4926.0,339.9652,340.2727,339.6666,340.0355,4926.0
2020-09-22 15:25:00,387.25,387.98,387.25,387.91,6323.0,340.1673,340.8085,340.1673,340.747,6323.0
2020-09-22 15:30:00,387.79,387.96,387.47,387.67,7427.0,340.6416,340.791,340.3605,340.5362,7427.0
2020-09-22 15:35:00,387.75,388.21,387.5,388.21,6925.0,340.6065,341.0106,340.3869,341.0106,6925.0
2020-09-22 15:40:00,388.06,388.47,388.06,388.38,12802.0,340.8788,341.239,340.8788,341.1599,12802.0
2020-09-22 15:45:00,388.42,388.98,388.41,388.98,12341.0,341.195,341.6869,341.1862,341.6869,12341.0
2020-09-22 15:50:00,388.92,388.92,387.77,387.95,17779.0,341.6342,341.6342,340.6241,340.7822,17779.0
2020-09-22 15:55:00,387.92,388.53,387.21,388.42,68029.0,340.7558,341.2917,340.1321,341.195,68029.0
2020-09-23 09:30:00,389.23,392.86,389.23,392.59,35587.0,341.9065,345.0952,341.9065,344.858,35587.0
2020-09-23 09:35:00,392.59,393.73,392.12,393.14,14821.0,344.858,345.8594,344.4452,345.3412,14821.0
2020-09-23 09:40:00,393.46,394.32,393.16,393.36,20819.0,345.6223,346.3777,345.3587,345.5344,20819.0
2020-09-23 09:45:00,393.28,393.85,392.83,393.48,12348.0,345.4641,345.9648,345.0689,345.6398,12348.0
2020-09-23 09:50:00,393.29,393.76,392.43,393.0,14003.0,345.4729,345.8858,344.7175,345.2182,14003.0
2020-09-23 09:55:00,393.07,393.29,392.67,393.01,12567.0,345.2797,345.4729,344.9283,345.227,12567.0
2020-09-23 10:00:00,393.04,393.77,392.93,393.68,10843.0,345.2533,345.8946,345.1567,345.8155,10843.0
2020-09-23 10:05:00,393.58,394.43,393.54,394.25,15516.0,345.7277,346.4743,345.6925,346.3162,15516.0
2020-09-23 10:10:00,394.25,394.32,393.57,393.58,11952.0,346.3162,346.3777,345.7189,345.7277,11952.0
2020-09-23 10:15:00,393.6,393.6,391.56,391.91,5611.0,345.7452,345.7452,343.9533,344.2607,5611.0
2020-09-23 10:20:00,391.91,392.12,391.56,391.76,2923.0,344.2607,344.4452,343.9533,344.1289,2923.0
2020-09-23 10:25:00,391.77,392.02,390.84,390.84,5074.0,344.1377,344.3573,343.3208,343.3208,5074.0
2020-09-23 10:30:00,391.21,391.66,390.84,390.84,2278.0,343.6458,344.0411,343.3208,343.3208,2278.0
2020-09-23 10:35:00,390.81,390.81,390.18,390.34,2106.0,343.2944,343.2944,342.741,342.8816,2106.0
2020-09-23 10:40:00,390.68,391.5,390.68,391.5,3788.0,343.1803,343.9006,343.1803,343.9006,3788.0
2020-09-23 10:45:00,391.58,391.58,390.74,390.98,4702.0,343.9708,343.9708,343.233,343.4438,4702.0
2020-09-23 10:50:00,391.0,391.29,390.63,390.64,7085.0,343.4613,343.7161,343.1363,343.1451,7085.0
2020-09-23 10:55:00,390.89,391.52,390.89,391.38,3737.0,343.3647,343.9181,343.3647,343.7951,3737.0
2020-09-23 11:00:00,391.26,391.59,390.84,391.59,3183.0,343.6897,343.9796,343.3208,343.9796,3183.0
2020-09-23 11:05:00,391.77,392.13,391.66,392.12,4886.0,344.1377,344.454,344.0411,344.4452,4886.0
2020-09-23 11:10:00,392.21,392.21,391.18,391.51,7446.0,344.5242,344.5242,343.6195,343.9093,7446.0
2020-09-23 11:15:00,391.59,391.96,391.0,391.71,7027.0,343.9796,344.3046,343.4613,344.085,7027.0
2020-09-23 11:20:00,391.8,391.9,391.02,391.47,6974.0,344.1641,344.2519,343.4789,343.8742,6974.0
2020-09-23 11:25:00,391.27,391.98,391.27,391.58,7907.0,343.6985,344.3222,343.6985,343.9708,7907.0
2020-09-23 11:30:00,391.73,391.73,391.18,391.56,3451.0,344.1026,344.1026,343.6195,343.9533,3451.0
2020-09-23 11:35:00,391.63,392.09,391.62,391.7,4118.0,344.0148,344.4188,344.006,344.0762,4118.0
2020-09-23 11:40:00,391.77,391.87,391.37,391.81,3870.0,344.1377,344.2256,343.7864,344.1729,3870.0
2020-09-23 11:45:00,391.75,391.75,390.87,390.87,8886.0,344.1202,344.1202,343.3472,343.3472,8886.0
2020-09-23 11:50:00,390.74,390.83,390.31,390.53,7775.0,343.233,343.312,342.8552,343.0485,7775.0
2020-09-23 11:55:00,390.55,390.7,390.2,390.46,12147.0,343.0661,343.1978,342.7586,342.987,12147.0
2020-09-23 12:00:00,390.42,390.62,390.07,390.15,6680.0,342.9519,343.1276,342.6444,342.7147,6680.0
2020-09-23 12:05:00,390.23,390.26,389.38,389.84,18449.0,342.785,342.8113,342.0383,342.4424,18449.0
2020-09-23 12:10:00,389.78,390.49,389.71,389.71,5901.0,342.3897,343.0134,342.3282,342.3282,5901.0
2020-09-23 12:15:00,389.74,389.91,389.54,389.54,2149.0,342.3545,342.5039,342.1789,342.1789,2149.0
2020-09-23 12:20:00,389.38,389.58,388.72,388.88,3138.0,342.0383,342.214,341.4586,341.5991,3138.0
2020-09-23 12:25:00,389.19,389.57,389.12,389.53,3537.0,341.8714,342.2052,341.8099,342.1701,3537.0
2020-09-23 12:30:00,389.41,389.41,389.12,389.36,3477.0,342.0647,342.0647,341.8099,342.0207,3477.0
2020-09-23 12:35:00,389.44,389.9,389.18,389.79,2621.0,342.091,342.4951,341.8626,342.3985,2621.0
2020-09-23 12:40:00,390.0,390.36,389.88,390.09,3959.0,342.5829,342.8992,342.4775,342.662,3959.0
2020-09-23 12:45:00,389.97,390.02,389.65,389.81,2547.0,342.5566,342.6005,342.2755,342.416,2547.0
2020-09-23 12:50:00,389.61,390.0,389.55,389.88,5224.0,342.2403,342.5829,342.1876,342.4775,5224.0
2020-09-23 12:55:00,390.03,390.69,389.82,390.69,4794.0,342.6093,343.189,342.4248,343.189,4794.0
2020-09-23 13:00:00,390.64,390.7,390.23,390.45,5169.0,343.1451,343.1978,342.785,342.9782,5169.0
2020-09-23 13:05:00,389.96,390.18,389.61,389.8,2298.0,342.5478,342.741,342.2403,342.4072,2298.0
2020-09-23 13:10:00,389.72,389.87,389.29,389.65,2627.0,342.337,342.4687,341.9593,342.2755,2627.0
2020-09-23 13:15:00,389.55,389.94,389.29,389.87,3921.0,342.1876,342.5302,341.9593,342.4687,3921.0
2020-09-23 13:20:00,390.13,390.24,389.77,390.07,2647.0,342.6971,342.7938,342.3809,342.6444,2647.0
2020-09-23 13:25:00,389.87,389.88,389.2,389.2,13343.0,342.4687,342.4775,341.8802,341.8802,13343.0
2020-09-23 13:30:00,389.12,389.27,388.92,389.1,2153.0,341.8099,341.9417,341.6342,341.7924,2153.0
2020-09-23 13:35:00,389.2,389.2,388.8,388.8,2454.0,341.8802,341.8802,341.5288,341.5288,2454.0
2020-09-23 13:40:00,388.77,388.84,388.42,388.42,3040.0,341.5025,341.564,341.195,341.195,3040.0
2020-09-23 13:45:00,388.35,388.5,388.0,388.03,4805.0,341.1335,341.2653,340.8261,340.8524,4805.0
2020-09-23 13:50:00,388.0,388.14,387.31,387.49,3978.0,340.8261,340.9491,340.22,340.3781,3978.0
2020-09-23 13:55:00,387.67,388.02,387.11,387.77,11220.0,340.5362,340.8437,340.0443,340.6241,11220.0
2020-09-23 14:00:00,387.89,387.97,387.23,387.46,2435.0,340.7295,340.7997,340.1497,340.3518,2435.0
2020-09-23 14:05:00,387.77,388.0,387.44,387.44,4247.0,340.6241,340.8261,340.3342,340.3342,4247.0
2020-09-23 14:10:00,387.21,387.65,387.21,387.38,2908.0,340.1321,340.5186,340.1321,340.2815,2908.0
2020-09-23 14:15:00,387.37,387.37,385.06,385.06,8019.0,340.2727,340.2727,338.2435,338.2435,8019.0
2020-09-23 14:20:00,385.33,385.88,385.08,385.09,7914.0,338.4807,338.9639,338.2611,338.2699,7914.0
2020-09-23 14:25:00,385.0,385.32,384.57,385.0,6031.0,338.1908,338.4719,337.8131,338.1908,6031.0
2020-09-23 14:30:00,385.23,385.5,385.01,385.03,5966.0,338.3929,338.6301,338.1996,338.2172,5966.0
2020-09-23 14:35:00,384.92,385.07,384.6,384.9,2700.0,338.1206,338.2523,337.8395,338.103,2700.0
2020-09-23 14:40:00,384.74,385.09,384.17,384.29,5924.0,337.9625,338.2699,337.4618,337.5672,5924.0
2020-09-23 14:45:00,384.4,384.7,383.63,384.19,7032.0,337.6638,337.9273,336.9874,337.4793,7032.0
2020-09-23 14:50:00,384.11,384.41,383.37,383.56,12081.0,337.4091,337.6726,336.759,336.9259,12081.0
2020-09-23 14:55:00,383.38,383.77,382.57,382.72,9165.0,336.7678,337.1104,336.0563,336.188,9165.0
2020-09-23 15:00:00,382.79,383.35,382.0,382.15,8894.0,336.2495,336.7415,335.5556,335.6874,8894.0
2020-09-23 15:05:00,382.3,382.46,381.99,382.34,4301.0,335.8191,335.9597,335.5468,335.8543,4301.0
2020-09-23 15:10:00,382.28,383.8,382.28,383.47,6688.0,335.8015,337.1367,335.8015,336.8469,6688.0
2020-09-23 15:15:00,383.28,383.31,382.31,382.96,10903.0,336.68,336.7063,335.8279,336.3989,10903.0
2020-09-23 15:20:00,382.68,382.88,382.18,382.18,5157.0,336.1529,336.3286,335.7137,335.7137,5157.0
2020-09-23 15:25:00,382.61,383.62,382.21,383.6,5460.0,336.0914,336.9786,335.7401,336.9611,5460.0
2020-09-23 15:30:00,383.63,384.31,383.43,384.0,4558.0,336.9874,337.5847,336.8117,337.3124,4558.0
2020-09-23 15:35:00,383.99,384.33,383.62,383.97,9806.0,337.3036,337.6023,336.9786,337.2861,9806.0
2020-09-23 15:40:00,384.0,384.09,383.37,384.09,5570.0,337.3124,337.3915,336.759,337.3915,5570.0
2020-09-23 15:45:00,384.18,384.27,383.33,383.93,9349.0,337.4705,337.5496,336.7239,337.2509,9349.0
2020-09-23 15:50:00,383.6,383.69,382.41,382.67,24552.0,336.9611,337.0401,335.9157,336.1441,24552.0
2020-09-23 15:55:00,382.73,383.62,382.56,383.35,51892.0,336.1968,336.9786,336.0475,336.7415,51892.0
2020-09-24 09:30:00,383.25,383.3,381.98,382.9,29571.0,336.6536,336.6975,335.538,336.3462,29571.0
2020-09-24 09:35:00,382.74,383.47,381.76,382.02,11306.0,336.2056,336.8469,335.3448,335.5732,11306.0
2020-09-24 09:40:00,381.76,381.76,380.82,381.24,4402.0,335.3448,335.3448,334.5191,334.888,4402.0
2020-09-24 09:45:00,381.06,383.43,380.42,383.33,8263.0,334.7299,336.8117,334.1677,336.7239,8263.0
2020-09-24 09:50:00,383.39,383.47,381.91,382.61,9660.0,336.7766,336.8469,335.4765,336.0914,9660.0
2020-09-24 09:55:00,382.5,382.64,382.08,382.31,5019.0,335.9948,336.1178,335.6259,335.8279,5019.0
2020-09-24 10:00:00,382.13,384.07,382.13,382.26,6556.0,335.6698,337.3739,335.6698,335.784,6556.0
2020-09-24 10:05:00,382.53,384.25,382.53,383.38,13844.0,336.0212,337.532,336.0212,336.7678,13844.0
2020-09-24 10:10:00,383.28,383.5,382.46,382.67,5004.0,336.68,336.8732,335.9597,336.1441,5004.0
2020-09-24 10:15:00,383.06,383.5,382.5,382.71,4696.0,336.4867,336.8732,335.9948,336.1793,4696.0
2020-09-24 10:20:00,382.36,382.83,381.16,381.16,4093.0,335.8718,336.2847,334.8177,334.8177,4093.0
2020-09-24 10:25:00,381.28,381.45,380.27,380.44,16243.0,334.9231,335.0725,334.0359,334.1853,16243.0
2020-09-24 10:30:00,380.57,380.57,379.15,379.71,13771.0,334.2995,334.2995,333.0521,333.544,13771.0
2020-09-24 10:35:00,379.77,379.77,378.28,378.9,10707.0,333.5967,333.5967,332.2879,332.8325,10707.0
2020-09-24 10:40:00,378.91,378.98,377.77,378.47,11666.0,332.8413,332.9028,331.8399,332.4548,11666.0
2020-09-24 10:45:00,378.58,379.57,378.26,378.87,6286.0,332.5514,333.421,332.2703,332.8061,6286.0
2020-09-24 10:50:00,378.86,379.0,377.98,378.25,6029.0,332.7974,332.9203,332.0243,332.2615,6029.0
2020-09-24 10:55:00,378.08,378.42,377.5,378.12,8088.0,332.1122,332.4109,331.6027,332.1473,8088.0
2020-09-24 11:00:00,378.13,378.18,377.5,377.62,17353.0,332.1561,332.2,331.6027,331.7081,17353.0
2020-09-24 11:05:00,377.74,377.99,377.5,377.59,11915.0,331.8135,332.0331,331.6027,331.6818,11915.0
2020-09-24 11:10:00,377.65,377.65,376.16,376.74,17395.0,331.7345,331.7345,330.4256,330.9351,17395.0
2020-09-24 11:15:00,376.61,376.61,375.7,375.89,6502.0,330.8209,330.8209,330.0216,330.1885,6502.0
2020-09-24 11:20:00,375.72,376.88,375.62,376.62,3225.0,330.0391,331.0581,329.9513,330.8297,3225.0
2020-09-24 11:25:00,376.68,376.92,375.76,375.81,10793.0,330.8824,331.0932,330.0743,330.1182,10793.0
2020-09-24 11:30:00,375.89,376.26,375.3,375.3,15545.0,330.1885,330.5135,329.6702,329.6702,15545.0
2020-09-24 11:35:00,375.13,375.98,375.09,375.88,15528.0,329.5209,330.2675,329.4857,330.1797,15528.0
2020-09-24 11:40:00,375.91,376.19,375.85,375.98,6485.0,330.206,330.452,330.1533,330.2675,6485.0
2020-09-24 11:45:00,376.13,376.14,375.69,376.14,6805.0,330.3993,330.4081,330.0128,330.4081,6805.0
2020-09-24 11:50:00,376.24,376.93,376.16,376.93,8491.0,330.4959,331.102,330.4256,331.102,8491.0
2020-09-24 11:55:00,376.76,378.49,376.76,378.3,5543.0,330.9527,332.4723,330.9527,332.3054,5543.0
2020-09-24 12:00:00,378.2,379.55,378.19,379.42,8383.0,332.2176,333.4035,332.2088,333.2893,8383.0
2020-09-24 12:05:00,379.44,379.96,379.14,379.63,8314.0,333.3068,333.7636,333.0433,333.4737,8314.0
2020-09-24 12:10:00,379.65,380.01,379.42,379.9,5725.0,333.4913,333.8075,333.2893,333.7109,5725.0
2020-09-24 12:15:00,380.0,380.9,380.0,380.7,3763.0,333.7988,334.5893,333.7988,334.4136,3763.0
2020-09-24 12:20:00,380.9,381.3,380.66,381.26,5906.0,334.5893,334.9407,334.3785,334.9056,5906.0
2020-09-24 12:25:00,381.23,381.81,380.89,380.89,3682.0,334.8792,335.3887,334.5805,334.5805,3682.0
2020-09-24 12:30:00,380.91,381.71,380.73,380.73,8902.0,334.5981,335.3008,334.44,334.44,8902.0
2020-09-24 12:35:00,380.58,380.58,379.47,379.69,4001.0,334.3082,334.3082,333.3332,333.5264,4001.0
2020-09-24 12:40:00,379.6,379.65,379.34,379.53,2903.0,333.4474,333.4913,333.219,333.3859,2903.0
2020-09-24 12:45:00,379.61,379.64,379.36,379.64,3273.0,333.4562,333.4825,333.2366,333.4825,3273.0
2020-09-24 12:50:00,379.86,380.61,379.73,380.61,3013.0,333.6758,334.3346,333.5616,334.3346,3013.0
2020-09-24 12:55:00,380.69,381.98,380.69,381.98,2875.0,334.4049,335.538,334.4049,335.538,2875.0
2020-09-24 13:00:00,381.88,382.54,381.88,382.27,1645.0,335.4502,336.0299,335.4502,335.7928,1645.0
2020-09-24 13:05:00,382.21,382.24,381.85,382.14,1885.0,335.7401,335.7664,335.4238,335.6786,1885.0
2020-09-24 13:10:00,382.1,383.0,382.09,382.85,2109.0,335.6434,336.434,335.6346,336.3022,2109.0
2020-09-24 13:15:00,383.04,383.73,382.99,383.38,4643.0,336.4691,337.0753,336.4252,336.7678,4643.0
2020-09-24 13:20:00,383.26,384.21,383.26,383.66,3132.0,336.6624,337.4969,336.6624,337.0138,3132.0
2020-09-24 13:25:00,383.73,384.35,383.55,384.01,3180.0,337.0753,337.6199,336.9171,337.3212,3180.0
2020-09-24 13:30:00,384.29,384.49,383.96,384.25,5913.0,337.5672,337.7428,337.2773,337.532,5913.0
2020-09-24 13:35:00,384.22,384.22,383.49,383.61,1951.0,337.5057,337.5057,336.8644,336.9698,1951.0
2020-09-24 13:40:00,383.83,383.83,383.19,383.22,1684.0,337.1631,337.1631,336.6009,336.6273,1684.0
2020-09-24 13:45:00,383.32,383.39,383.12,383.15,1700.0,336.7151,336.7766,336.5394,336.5658,1700.0
2020-09-24 13:50:00,383.44,384.11,383.3,384.11,4373.0,336.8205,337.4091,336.6975,337.4091,4373.0
2020-09-24 13:55:00,383.99,383.99,383.32,383.32,1606.0,337.3036,337.3036,336.7151,336.7151,1606.0
2020-09-24 14:00:00,383.43,383.43,382.82,383.14,3860.0,336.8117,336.8117,336.2759,336.557,3860.0
2020-09-24 14:05:00,383.11,383.81,383.1,383.81,920.0,336.5306,337.1455,336.5218,337.1455,920.0
2020-09-24 14:10:00,383.37,383.37,382.87,383.12,400.0,336.759,336.759,336.3198,336.5394,400.0
2020-09-24 14:15:00,383.08,383.35,382.34,382.68,3251.0,336.5043,336.7415,335.8543,336.1529,3251.0
2020-09-24 14:20:00,382.64,382.64,381.87,382.3,3266.0,336.1178,336.1178,335.4414,335.8191,3266.0
2020-09-24 14:25:00,382.3,382.38,381.67,381.69,3294.0,335.8191,335.8894,335.2657,335.2833,3294.0
2020-09-24 14:30:00,381.79,381.79,381.32,381.44,2216.0,335.3711,335.3711,334.9583,335.0637,2216.0
2020-09-24 14:35:00,381.22,381.23,380.87,380.99,1400.0,334.8704,334.8792,334.563,334.6684,1400.0
2020-09-24 14:40:00,380.87,381.44,380.74,381.34,1469.0,334.563,335.0637,334.4488,334.9758,1469.0
2020-09-24 14:45:00,381.17,381.17,380.32,380.32,2278.0,334.8265,334.8265,334.0798,334.0798,2278.0
2020-09-24 14:50:00,380.25,380.51,379.64,379.83,2766.0,334.0184,334.2467,333.4825,333.6494,2766.0
2020-09-24 14:55:00,380.15,380.15,379.13,379.17,1932.0,333.9305,333.9305,333.0345,333.0697,1932.0
2020-09-24 15:00:00,379.33,379.79,379.28,379.4,2800.0,333.2102,333.6143,333.1663,333.2717,2800.0
2020-09-24 15:05:00,379.79,380.1,379.36,380.0,5832.0,333.6143,333.8866,333.2366,333.7988,5832.0
2020-09-24 15:10:00,379.62,380.51,379.54,380.48,6483.0,333.465,334.2467,333.3947,334.2204,6483.0
2020-09-24 15:15:00,380.48,380.84,379.86,379.86,4490.0,334.2204,334.5366,333.6758,333.6758,4490.0
2020-09-24 15:20:00,379.93,380.04,379.11,379.74,15599.0,333.7373,333.8339,333.017,333.5704,15599.0
2020-09-24 15:25:00,379.77,379.96,379.48,379.8,4750.0,333.5967,333.7636,333.342,333.6231,4750.0
2020-09-24 15:30:00,379.79,380.06,379.32,380.06,7828.0,333.6143,333.8515,333.2014,333.8515,7828.0
2020-09-24 15:35:00,380.11,380.11,379.25,379.98,8338.0,333.8954,333.8954,333.1399,333.7812,8338.0
2020-09-24 15:40:00,379.92,380.68,379.71,380.24,11623.0,333.7285,334.3961,333.544,334.0096,11623.0
2020-09-24 15:45:00,380.16,380.67,379.34,379.34,17733.0,333.9393,334.3873,333.219,333.219,17733.0
2020-09-24 15:50:00,379.42,380.27,379.22,380.27,20408.0,333.2893,334.0359,333.1136,334.0359,20408.0
2020-09-24 15:55:00,380.15,380.33,378.72,378.77,89985.0,333.9305,334.0886,332.6744,332.7183,89985.0
2020-09-25 09:30:00,377.45,378.36,376.45,378.36,41143.0,331.5588,332.3581,330.6804,332.3581,41143.0
2020-09-25 09:35:00,378.59,381.0,378.34,381.0,12618.0,332.5602,334.6772,332.3406,334.6772,12618.0
2020-09-25 09:40:00,380.67,383.12,380.48,381.71,24203.0,334.3873,336.5394,334.2204,335.3008,24203.0
2020-09-25 09:45:00,381.69,381.89,379.56,379.56,7635.0,335.2833,335.459,333.4122,333.4122,7635.0
2020-09-25 09:50:00,379.44,380.9,379.15,379.81,6672.0,333.3068,334.5893,333.0521,333.6319,6672.0
2020-09-25 09:55:00,380.06,381.12,379.01,380.91,16113.0,333.8515,334.7826,332.9291,334.5981,16113.0
2020-09-25 10:00:00,379.97,382.12,379.96,381.8,15821.0,333.7724,335.661,333.7636,335.3799,15821.0
2020-09-25 10:05:00,381.96,381.97,380.94,381.05,4612.0,335.5205,335.5292,334.6245,334.7211,4612.0
2020-09-25 10:10:00,381.22,381.22,377.93,378.22,10913.0,334.8704,334.8704,331.9804,332.2352,10913.0
2020-09-25 10:15:00,378.0,379.53,378.0,378.45,8840.0,332.0419,333.3859,332.0419,332.4372,8840.0
2020-09-25 10:20:00,378.6,379.91,378.5,378.72,16510.0,332.569,333.7197,332.4811,332.6744,16510.0
2020-09-25 10:25:00,378.81,378.91,378.16,378.83,7473.0,332.7534,332.8413,332.1825,332.771,7473.0
2020-09-25 10:30:00,378.82,379.03,378.0,378.0,3935.0,332.7622,332.9467,332.0419,332.0419,3935.0
2020-09-25 10:35:00,377.92,379.39,377.86,379.39,8139.0,331.9716,333.2629,331.9189,333.2629,8139.0
2020-09-25 10:40:00,379.68,380.31,379.38,379.89,4582.0,333.5177,334.0711,333.2541,333.7021,4582.0
2020-09-25 10:45:00,380.2,380.63,379.75,380.39,5083.0,333.9744,334.3522,333.5791,334.1413,5083.0
2020-09-25 10:50:00,380.31,380.8,379.91,380.66,12423.0,334.0711,334.5015,333.7197,334.3785,12423.0
2020-09-25 10:55:00,380.66,381.39,380.56,381.08,5983.0,334.3785,335.0198,334.2907,334.7474,5983.0
2020-09-25 11:00:00,381.19,381.37,379.51,379.51,15182.0,334.8441,335.0022,333.3683,333.3683,15182.0
2020-09-25 11:05:00,379.65,380.35,379.65,380.32,2346.0,333.4913,334.1062,333.4913,334.0798,2346.0
2020-09-25 11:10:00,380.12,380.56,380.02,380.03,3300.0,333.9042,334.2907,333.8163,333.8251,3300.0
2020-09-25 11:15:00,380.1,380.73,379.6,380.5,21018.0,333.8866,334.44,333.4474,334.238,21018.0
2020-09-25 11:20:00,380.48,381.83,380.28,380.96,23071.0,334.2204,335.4063,334.0447,334.642,23071.0
2020-09-25 11:25:00,380.94,381.7,380.64,381.12,16093.0,334.6245,335.2921,334.3609,334.7826,16093.0
2020-09-25 11:30:00,381.21,381.73,380.88,381.55,16921.0,334.8616,335.3184,334.5718,335.1603,16921.0
2020-09-25 11:35:00,381.75,382.0,381.32,381.59,3564.0,335.336,335.5556,334.9583,335.1954,3564.0
2020-09-25 11:40:00,381.76,381.96,380.91,380.97,6312.0,335.3448,335.5205,334.5981,334.6508,6312.0
2020-09-25 11:45:00,381.11,381.11,380.43,380.92,4839.0,334.7738,334.7738,334.1765,334.6069,4839.0
2020-09-25 11:50:00,380.92,381.24,380.54,381.22,4533.0,334.6069,334.888,334.2731,334.8704,4533.0
2020-09-25 11:55:00,381.03,381.46,380.9,380.9,4353.0,334.7035,335.0812,334.5893,334.5893,4353.0
2020-09-25 12:00:00,381.08,381.48,380.79,381.37,4186.0,334.7474,335.0988,334.4927,335.0022,4186.0
2020-09-25 12:05:00,381.22,382.0,381.1,381.75,7603.0,334.8704,335.5556,334.765,335.336,7603.0
2020-09-25 12:10:00,381.84,382.45,381.84,382.23,1800.0,335.415,335.9509,335.415,335.7576,1800.0
2020-09-25 12:15:00,382.28,382.28,381.19,381.19,5309.0,335.8015,335.8015,334.8441,334.8441,5309.0
2020-09-25 12:20:00,381.07,381.3,380.83,380.97,2100.0,334.7387,334.9407,334.5278,334.6508,2100.0
2020-09-25 12:25:00,381.24,381.24,380.32,380.32,4930.0,334.888,334.888,334.0798,334.0798,4930.0
2020-09-25 12:30:00,380.68,381.29,380.27,381.29,3559.0,334.3961,334.9319,334.0359,334.9319,3559.0
2020-09-25 12:35:00,381.02,381.54,380.88,381.5,4440.0,334.6947,335.1515,334.5718,335.1164,4440.0
2020-09-25 12:40:00,381.42,381.59,381.05,381.36,3944.0,335.0461,335.1954,334.7211,334.9934,3944.0
2020-09-25 12:45:00,381.19,381.4,381.0,381.35,3387.0,334.8441,335.0285,334.6772,334.9846,3387.0
2020-09-25 12:50:00,381.2,381.54,381.11,381.42,3847.0,334.8529,335.1515,334.7738,335.0461,3847.0
2020-09-25 12:55:00,381.38,381.38,381.04,381.11,2611.0,335.011,335.011,334.7123,334.7738,2611.0
2020-09-25 13:00:00,380.93,381.17,380.72,381.0,6053.0,334.6157,334.8265,334.4312,334.6772,6053.0
2020-09-25 13:05:00,381.0,381.31,380.77,380.87,6339.0,334.6772,334.9495,334.4751,334.563,6339.0
2020-09-25 13:10:00,380.91,381.04,380.88,380.88,2300.0,334.5981,334.7123,334.5718,334.5718,2300.0
2020-09-25 13:15:00,381.1,381.11,380.76,380.83,4916.0,334.765,334.7738,334.4664,334.5278,4916.0
2020-09-25 13:20:00,380.85,381.61,380.84,381.36,4308.0,334.5454,335.213,334.5366,334.9934,4308.0
2020-09-25 13:25:00,381.3,381.3,380.83,381.2,5462.0,334.9407,334.9407,334.5278,334.8529,5462.0
2020-09-25 13:30:00,381.3,381.34,380.95,381.22,5557.0,334.9407,334.9758,334.6333,334.8704,5557.0
2020-09-25 13:35:00,381.11,381.37,380.81,380.85,4256.0,334.7738,335.0022,334.5103,334.5454,4256.0
2020-09-25 13:40:00,381.08,381.37,381.08,381.3,4830.0,334.7474,335.0022,334.7474,334.9407,4830.0
2020-09-25 13:45:00,381.37,381.59,381.18,381.28,5384.0,335.0022,335.1954,334.8353,334.9231,5384.0
2020-09-25 13:50:00,381.3,381.32,381.0,381.03,5790.0,334.9407,334.9583,334.6772,334.7035,5790.0
2020-09-25 13:55:00,380.74,381.16,380.51,380.9,4634.0,334.4488,334.8177,334.2467,334.5893,4634.0
2020-09-25 14:00:00,380.85,381.58,380.85,381.56,3127.0,334.5454,335.1867,334.5454,335.1691,3127.0
2020-09-25 14:05:00,381.53,381.55,381.19,381.47,95946.0,335.1427,335.1603,334.8441,335.09,95946.0
2020-09-25 14:10:00,381.38,382.7,381.38,382.43,6248.0,335.011,336.1705,335.011,335.9333,6248.0
2020-09-25 14:15:00,382.4,383.41,382.24,383.13,9953.0,335.907,336.7942,335.7664,336.5482,9953.0
2020-09-25 14:20:00,383.13,383.2,382.73,383.16,6850.0,336.5482,336.6097,336.1968,336.5746,6850.0
2020-09-25 14:25:00,383.25,383.64,383.15,383.56,4256.0,336.6536,336.9962,336.5658,336.9259,4256.0
2020-09-25 14:30:00,383.68,383.79,383.5,383.72,2521.0,337.0313,337.128,336.8732,337.0665,2521.0
2020-09-25 14:35:00,383.58,383.94,383.42,383.79,2498.0,336.9435,337.2597,336.8029,337.128,2498.0
2020-09-25 14:40:00,383.93,384.21,383.78,384.08,5728.0,337.2509,337.4969,337.1192,337.3827,5728.0
2020-09-25 14:45:00,384.21,384.22,383.92,383.92,3868.0,337.4969,337.5057,337.2422,337.2422,3868.0
2020-09-25 14:50:00,383.93,384.04,383.77,383.96,2649.0,337.2509,337.3476,337.1104,337.2773,2649.0
2020-09-25 14:55:00,384.11,384.45,384.04,384.34,2587.0,337.4091,337.7077,337.3476,337.6111,2587.0
2020-09-25 15:00:00,384.33,385.25,384.3,385.25,13592.0,337.6023,338.4104,337.5759,338.4104,13592.0
2020-09-25 15:05:00,385.17,385.7,385.01,385.4,9762.0,338.3402,338.8057,338.1996,338.5422,9762.0
2020-09-25 15:10:00,385.69,385.96,385.29,385.4,2150.0,338.797,339.0341,338.4456,338.5422,2150.0
2020-09-25 15:15:00,385.49,386.59,385.49,386.22,10571.0,338.6213,339.5875,338.6213,339.2625,10571.0
2020-09-25 15:20:00,386.12,388.05,386.04,387.97,44304.0,339.1747,340.87,339.1044,340.7997,44304.0
2020-09-25 15:25:00,387.75,387.93,387.21,387.8,7381.0,340.6065,340.7646,340.1321,340.6504,7381.0
2020-09-25 15:30:00,387.76,388.21,387.06,387.96,58173.0,340.6153,341.0106,340.0004,340.791,58173.0
2020-09-25 15:35:00,387.66,388.4,386.73,388.0,33268.0,340.5274,341.1775,339.7105,340.8261,33268.0
2020-09-25 15:40:00,387.97,388.16,387.51,387.73,28917.0,340.7997,340.9666,340.3957,340.5889,28917.0
2020-09-25 15:45:00,387.68,387.69,386.71,387.4,18898.0,340.545,340.5538,339.6929,340.299,18898.0
2020-09-25 15:50:00,387.33,387.37,386.2,386.68,20432.0,340.2376,340.2727,339.2449,339.6666,20432.0
2020-09-25 15:55:00,386.49,386.98,386.1,386.7,49168.0,339.4997,339.9301,339.1571,339.6842,49168.0
2020-09-28 09:30:00,390.0,394.81,390.0,393.46,45397.0,342.5829,346.8081,342.5829,345.6223,45397.0
2020-09-28 09:35:00,393.88,394.1,391.61,391.66,15023.0,345.9912,346.1844,343.9972,344.0411,15023.0
2020-09-28 09:40:00,392.06,392.41,391.0,391.0,15885.0,344.3925,344.6999,343.4613,343.4613,15885.0
2020-09-28 09:45:00,390.86,392.21,390.86,391.55,8138.0,343.3384,344.5242,343.3384,343.9445,8138.0
2020-09-28 09:50:00,391.59,391.68,390.69,391.09,14008.0,343.9796,344.0587,343.189,343.5404,14008.0
2020-09-28 09:55:00,391.09,392.0,390.82,391.72,8926.0,343.5404,344.3398,343.3032,344.0938,8926.0
2020-09-28 10:00:00,391.98,392.2,391.12,391.96,4104.0,344.3222,344.5155,343.5668,344.3046,4104.0
2020-09-28 10:05:00,392.03,392.63,391.83,392.2,5943.0,344.3661,344.8932,344.1904,344.5155,5943.0
2020-09-28 10:10:00,392.01,393.46,392.01,393.21,4356.0,344.3486,345.6223,344.3486,345.4027,4356.0
2020-09-28 10:15:00,393.56,394.74,393.55,394.48,9271.0,345.7101,346.7466,345.7013,346.5182,9271.0
2020-09-28 10:20:00,394.31,395.42,394.29,394.85,26736.0,346.3689,347.344,346.3513,346.8433,26736.0
2020-09-28 10:25:00,394.8,395.89,394.8,395.25,12033.0,346.7993,347.7568,346.7993,347.1946,12033.0
2020-09-28 10:30:00,394.9,396.1,394.9,396.05,5827.0,346.8872,347.9413,346.8872,347.8974,5827.0
2020-09-28 10:35:00,396.54,396.61,395.15,395.29,4829.0,348.3278,348.3893,347.1068,347.2298,4829.0
2020-09-28 10:40:00,395.16,396.24,395.16,395.54,5577.0,347.1156,348.0643,347.1156,347.4494,5577.0
2020-09-28 10:45:00,395.71,395.83,394.0,394.3,3926.0,347.5987,347.7041,346.0966,346.3601,3926.0
2020-09-28 10:50:00,394.85,394.86,394.06,394.5,5324.0,346.8433,346.852,346.1493,346.5358,5324.0
2020-09-28 10:55:00,394.72,394.8,394.16,394.78,7192.0,346.7291,346.7993,346.2371,346.7818,7192.0
2020-09-28 11:00:00,394.84,394.99,393.75,393.76,3256.0,346.8345,346.9662,345.877,345.8858,3256.0
2020-09-28 11:05:00,393.71,393.76,393.24,393.75,8212.0,345.8419,345.8858,345.429,345.877,8212.0
2020-09-28 11:10:00,393.81,394.53,393.72,394.52,3423.0,345.9297,346.5622,345.8506,346.5534,3423.0
2020-09-28 11:15:00,394.73,395.0,394.51,394.63,5608.0,346.7378,346.975,346.5446,346.65,5608.0
2020-09-28 11:20:00,394.44,395.2,394.35,394.96,3796.0,346.4831,347.1507,346.404,346.9399,3796.0
2020-09-28 11:25:00,395.03,395.3,394.32,394.54,3534.0,347.0014,347.2385,346.3777,346.5709,3534.0
2020-09-28 11:30:00,394.52,394.99,394.42,394.75,1805.0,346.5534,346.9662,346.4655,346.7554,1805.0
2020-09-28 11:35:00,394.6,395.25,394.6,395.16,2850.0,346.6237,347.1946,346.6237,347.1156,2850.0
2020-09-28 11:40:00,395.08,395.08,394.53,394.83,4785.0,347.0453,347.0453,346.5622,346.8257,4785.0
2020-09-28 11:45:00,394.95,395.17,394.45,394.56,3240.0,346.9311,347.1244,346.4919,346.5885,3240.0
2020-09-28 11:50:00,394.76,394.76,394.42,394.58,2047.0,346.7642,346.7642,346.4655,346.6061,2047.0
2020-09-28 11:55:00,394.57,394.57,394.15,394.51,3200.0,346.5973,346.5973,346.2284,346.5446,3200.0
2020-09-28 12:00:00,394.46,394.72,393.75,393.75,3854.0,346.5007,346.7291,345.877,345.877,3854.0
2020-09-28 12:05:00,393.83,394.6,393.83,394.23,4971.0,345.9473,346.6237,345.9473,346.2986,4971.0
2020-09-28 12:10:00,394.4,394.88,394.4,394.52,2102.0,346.448,346.8696,346.448,346.5534,2102.0
2020-09-28 12:15:00,394.73,394.76,394.13,394.13,1567.0,346.7378,346.7642,346.2108,346.2108,1567.0
2020-09-28 12:20:00,394.24,394.26,393.81,394.03,2747.0,346.3074,346.325,345.9297,346.123,2747.0
2020-09-28 12:25:00,394.05,394.05,393.21,393.63,4555.0,346.1405,346.1405,345.4027,345.7716,4555.0
2020-09-28 12:30:00,393.8,393.97,392.91,393.5,1900.0,345.9209,346.0702,345.1391,345.6574,1900.0
2020-09-28 12:35:00,393.46,393.46,393.25,393.25,1291.0,345.6223,345.6223,345.4378,345.4378,1291.0
2020-09-28 12:40:00,393.73,394.05,393.6,393.73,2677.0,345.8594,346.1405,345.7452,345.8594,2677.0
2020-09-28 12:45:00,394.17,394.4,394.07,394.3,2827.0,346.2459,346.448,346.1581,346.3601,2827.0
2020-09-28 12:50:00,394.43,394.6,394.23,394.23,3958.0,346.4743,346.6237,346.2986,346.2986,3958.0
2020-09-28 12:55:00,394.23,394.42,393.88,394.4,2000.0,346.2986,346.4655,345.9912,346.448,2000.0
2020-09-28 13:00:00,394.15,394.2,394.09,394.14,1100.0,346.2284,346.2723,346.1757,346.2196,1100.0
2020-09-28 13:05:00,394.25,394.39,393.8,393.93,2822.0,346.3162,346.4392,345.9209,346.0351,2822.0
2020-09-28 13:10:00,394.01,394.29,394.01,394.17,2242.0,346.1054,346.3513,346.1054,346.2459,2242.0
2020-09-28 13:15:00,394.43,394.56,393.92,393.92,2464.0,346.4743,346.5885,346.0263,346.0263,2464.0
2020-09-28 13:20:00,393.84,393.84,392.74,392.78,1781.0,345.9561,345.9561,344.9898,345.0249,1781.0
2020-09-28 13:25:00,392.59,392.96,392.52,392.81,2764.0,344.858,345.183,344.7965,345.0513,2764.0
2020-09-28 13:30:00,392.83,393.92,392.83,393.81,3090.0,345.0689,346.0263,345.0689,345.9297,3090.0
2020-09-28 13:35:00,393.72,393.89,393.42,393.88,2136.0,345.8506,346.0,345.5871,345.9912,2136.0
2020-09-28 13:40:00,393.88,394.04,393.05,393.05,3483.0,345.9912,346.1317,345.2621,345.2621,3483.0
2020-09-28 13:45:00,393.27,393.8,393.08,393.68,1456.0,345.4554,345.9209,345.2885,345.8155,1456.0
2020-09-28 13:50:00,393.76,394.09,393.68,394.09,2100.0,345.8858,346.1757,345.8155,346.1757,2100.0
2020-09-28 13:55:00,394.1,394.14,393.84,393.88,7017.0,346.1844,346.2196,345.9561,345.9912,7017.0
2020-09-28 14:00:00,393.89,394.04,393.25,393.79,5960.0,346.0,346.1317,345.4378,345.9121,5960.0
2020-09-28 14:05:00,393.61,393.9,393.52,393.89,1809.0,345.754,346.0088,345.675,346.0,1809.0
2020-09-28 14:10:00,393.81,394.12,393.73,394.06,2018.0,345.9297,346.202,345.8594,346.1493,2018.0
2020-09-28 14:15:00,394.18,394.36,394.09,394.09,3320.0,346.2547,346.4128,346.1757,346.1757,3320.0
2020-09-28 14:20:00,394.04,394.04,393.58,393.66,3828.0,346.1317,346.1317,345.7277,345.7979,3828.0
2020-09-28 14:25:00,393.74,394.09,393.71,393.81,3247.0,345.8682,346.1757,345.8419,345.9297,3247.0
2020-09-28 14:30:00,393.92,394.15,393.7,394.1,3767.0,346.0263,346.2284,345.8331,346.1844,3767.0
2020-09-28 14:35:00,394.02,394.26,394.02,394.18,1400.0,346.1142,346.325,346.1142,346.2547,1400.0
2020-09-28 14:40:00,394.19,394.35,393.94,394.0,5378.0,346.2635,346.404,346.0439,346.0966,5378.0
2020-09-28 14:45:00,394.07,394.53,394.07,394.27,1847.0,346.1581,346.5622,346.1581,346.3338,1847.0
2020-09-28 14:50:00,394.15,394.26,393.52,393.81,3310.0,346.2284,346.325,345.675,345.9297,3310.0
2020-09-28 14:55:00,393.65,393.75,393.47,393.5,4647.0,345.7892,345.877,345.631,345.6574,4647.0
2020-09-28 15:00:00,393.45,393.46,392.88,392.88,5727.0,345.6135,345.6223,345.1128,345.1128,5727.0
2020-09-28 15:05:00,392.81,392.95,392.45,392.45,4814.0,345.0513,345.1743,344.7351,344.7351,4814.0
2020-09-28 15:10:00,392.48,392.86,392.36,392.81,2541.0,344.7614,345.0952,344.656,345.0513,2541.0
2020-09-28 15:15:00,392.68,392.74,392.25,392.25,3047.0,344.9371,344.9898,344.5594,344.5594,3047.0
2020-09-28 15:20:00,392.33,392.6,392.33,392.33,3046.0,344.6296,344.8668,344.6296,344.6296,3046.0
2020-09-28 15:25:00,392.29,392.81,392.28,392.5,4156.0,344.5945,345.0513,344.5857,344.779,4156.0
2020-09-28 15:30:00,392.47,392.47,391.5,391.64,11329.0,344.7526,344.7526,343.9006,344.0235,11329.0
2020-09-28 15:35:00,391.58,391.7,391.23,391.23,13832.0,343.9708,344.0762,343.6634,343.6634,13832.0
2020-09-28 15:40:00,391.23,391.42,390.98,390.99,19229.0,343.6634,343.8303,343.4438,343.4526,19229.0
2020-09-28 15:45:00,390.88,390.89,390.02,390.21,19936.0,343.3559,343.3647,342.6005,342.7674,19936.0
2020-09-28 15:50:00,390.16,390.56,389.65,390.32,31140.0,342.7235,343.0748,342.2755,342.864,31140.0
2020-09-28 15:55:00,390.34,390.85,389.85,390.85,50005.0,342.8816,343.3296,342.4512,343.3296,50005.0
2020-09-29 09:30:00,389.61,389.65,387.51,388.36,17696.0,342.2403,342.2755,340.3957,341.1423,17696.0
2020-09-29 09:35:00,388.56,389.66,388.11,389.32,7516.0,341.318,342.2843,340.9227,341.9856,7516.0
2020-09-29 09:40:00,389.54,390.78,389.4,390.78,4161.0,342.1789,343.2681,342.0559,343.2681,4161.0
2020-09-29 09:45:00,390.74,391.57,390.74,391.21,8084.0,343.233,343.962,343.233,343.6458,8084.0
2020-09-29 09:50:00,390.98,390.98,389.46,390.37,5893.0,343.4438,343.4438,342.1086,342.9079,5893.0
2020-09-29 09:55:00,390.57,391.13,390.57,390.61,9759.0,343.0836,343.5755,343.0836,343.1188,9759.0
2020-09-29 10:00:00,390.26,391.12,390.26,390.74,1998.0,342.8113,343.5668,342.8113,343.233,1998.0
2020-09-29 10:05:00,391.24,391.46,390.06,390.06,2114.0,343.6722,343.8654,342.6356,342.6356,2114.0
2020-09-29 10:10:00,390.58,391.07,390.37,391.06,1510.0,343.0924,343.5228,342.9079,343.5141,1510.0
2020-09-29 10:15:00,391.54,391.85,391.13,391.14,2000.0,343.9357,344.208,343.5755,343.5843,2000.0
2020-09-29 10:20:00,391.24,391.43,390.57,391.23,2772.0,343.6722,343.8391,343.0836,343.6634,2772.0
2020-09-29 10:25:00,391.52,392.57,391.48,392.4,16942.0,343.9181,344.8405,343.883,344.6911,16942.0
2020-09-29 10:30:00,392.43,393.15,392.21,392.31,6375.0,344.7175,345.3499,344.5242,344.6121,6375.0
2020-09-29 10:35:00,392.56,392.56,391.8,391.8,6207.0,344.8317,344.8317,344.1641,344.1641,6207.0
2020-09-29 10:40:00,391.78,391.98,391.43,391.81,5481.0,344.1465,344.3222,343.8391,344.1729,5481.0
2020-09-29 10:45:00,391.7,391.97,390.65,391.28,6262.0,344.0762,344.3134,343.1539,343.7073,6262.0
2020-09-29 10:50:00,390.97,391.58,390.76,391.27,6138.0,343.435,343.9708,343.2505,343.6985,6138.0
2020-09-29 10:55:00,391.19,391.3,390.54,390.73,21424.0,343.6282,343.7249,343.0573,343.2242,21424.0
2020-09-29 11:00:00,390.63,390.64,389.71,389.83,4185.0,343.1363,343.1451,342.3282,342.4336,4185.0
2020-09-29 11:05:00,389.83,390.56,389.71,389.71,3330.0,342.4336,343.0748,342.3282,342.3282,3330.0
2020-09-29 11:10:00,389.73,390.21,389.69,390.11,3766.0,342.3458,342.7674,342.3106,342.6796,3766.0
2020-09-29 11:15:00,390.11,390.56,390.01,390.5,2196.0,342.6796,343.0748,342.5917,343.0221,2196.0
2020-09-29 11:20:00,390.81,390.83,390.48,390.58,3935.0,343.2944,343.312,343.0046,343.0924,3935.0
2020-09-29 11:25:00,390.58,391.07,390.5,390.67,5484.0,343.0924,343.5228,343.0221,343.1715,5484.0
2020-09-29 11:30:00,390.75,390.85,390.51,390.8,2737.0,343.2417,343.3296,343.0309,343.2857,2737.0
2020-09-29 11:35:00,390.84,391.29,390.84,391.09,5011.0,343.3208,343.7161,343.3208,343.5404,5011.0
2020-09-29 11:40:00,391.02,391.09,389.06,389.06,4629.0,343.4789,343.5404,341.7572,341.7572,4629.0
2020-09-29 11:45:00,389.28,389.33,388.83,388.83,3027.0,341.9505,341.9944,341.5552,341.5552,3027.0
2020-09-29 11:50:00,388.67,388.82,388.23,388.82,2924.0,341.4146,341.5464,341.0281,341.5464,2924.0
2020-09-29 11:55:00,389.24,389.46,388.97,388.98,2401.0,341.9153,342.1086,341.6782,341.6869,2401.0
2020-09-29 12:00:00,389.07,389.21,388.25,388.26,4845.0,341.766,341.889,341.0457,341.0545,4845.0
2020-09-29 12:05:00,388.26,389.44,388.26,389.06,4577.0,341.0545,342.091,341.0545,341.7572,4577.0
2020-09-29 12:10:00,389.12,389.44,388.8,389.22,2837.0,341.8099,342.091,341.5288,341.8978,2837.0
2020-09-29 12:15:00,389.44,389.44,388.59,388.9,3515.0,342.091,342.091,341.3444,341.6167,3515.0
2020-09-29 12:20:00,388.71,389.04,388.34,388.38,4805.0,341.4498,341.7397,341.1248,341.1599,4805.0
2020-09-29 12:25:00,388.37,388.9,388.29,388.79,4452.0,341.1511,341.6167,341.0808,341.52,4452.0
2020-09-29 12:30:00,388.63,388.85,388.63,388.67,2915.0,341.3795,341.5728,341.3795,341.4146,2915.0
2020-09-29 12:35:00,388.87,389.12,388.48,389.12,2600.0,341.5903,341.8099,341.2477,341.8099,2600.0
2020-09-29 12:40:00,389.1,389.12,388.87,388.87,3270.0,341.7924,341.8099,341.5903,341.5903,3270.0
2020-09-29 12:45:00,388.92,388.92,388.68,388.86,1600.0,341.6342,341.6342,341.4234,341.5815,1600.0
2020-09-29 12:50:00,388.87,389.3,388.78,389.08,4718.0,341.5903,341.968,341.5113,341.7748,4718.0
2020-09-29 12:55:00,389.1,389.56,388.99,389.5,3202.0,341.7924,342.1964,341.6957,342.1437,3202.0
2020-09-29 13:00:00,389.41,389.75,389.41,389.72,3256.0,342.0647,342.3633,342.0647,342.337,3256.0
2020-09-29 13:05:00,389.5,389.51,388.86,389.08,1300.0,342.1437,342.1525,341.5815,341.7748,1300.0
2020-09-29 13:10:00,389.13,389.55,388.94,389.39,4740.0,341.8187,342.1876,341.6518,342.0471,4740.0
2020-09-29 13:15:00,389.38,389.8,389.12,389.8,2634.0,342.0383,342.4072,341.8099,342.4072,2634.0
2020-09-29 13:20:00,389.69,389.78,389.33,389.75,1600.0,342.3106,342.3897,341.9944,342.3633,1600.0
2020-09-29 13:25:00,389.77,390.12,389.77,390.12,915.0,342.3809,342.6883,342.3809,342.6883,915.0
2020-09-29 13:30:00,390.34,390.34,389.46,389.87,10052.0,342.8816,342.8816,342.1086,342.4687,10052.0
2020-09-29 13:35:00,389.67,389.89,389.5,389.89,4038.0,342.2931,342.4863,342.1437,342.4863,4038.0
2020-09-29 13:40:00,389.68,389.89,389.68,389.68,2390.0,342.3018,342.4863,342.3018,342.3018,2390.0
2020-09-29 13:45:00,389.68,390.04,389.68,390.04,2619.0,342.3018,342.6181,342.3018,342.6181,2619.0
2020-09-29 13:50:00,390.14,390.82,390.14,390.79,3687.0,342.7059,343.3032,342.7059,343.2769,3687.0
2020-09-29 13:55:00,390.73,390.73,390.38,390.69,2545.0,343.2242,343.2242,342.9167,343.189,2545.0
2020-09-29 14:00:00,390.76,390.91,390.46,390.75,3100.0,343.2505,343.3823,342.987,343.2417,3100.0
2020-09-29 14:05:00,390.84,390.88,390.58,390.67,5080.0,343.3208,343.3559,343.0924,343.1715,5080.0
2020-09-29 14:10:00,390.7,390.72,390.31,390.58,5831.0,343.1978,343.2154,342.8552,343.0924,5831.0
2020-09-29 14:15:00,390.59,390.92,390.34,390.92,2909.0,343.1012,343.3911,342.8816,343.3911,2909.0
2020-09-29 14:20:00,390.68,390.68,390.31,390.47,4589.0,343.1803,343.1803,342.8552,342.9958,4589.0
2020-09-29 14:25:00,390.3,391.0,390.3,390.84,3745.0,342.8465,343.4613,342.8465,343.3208,3745.0
2020-09-29 14:30:00,390.7,391.32,390.7,391.03,4222.0,343.1978,343.7424,343.1978,343.4877,4222.0
2020-09-29 14:35:00,391.02,391.04,390.5,390.61,2024.0,343.4789,343.4965,343.0221,343.1188,2024.0
2020-09-29 14:40:00,390.49,390.49,390.01,390.33,1822.0,343.0134,343.0134,342.5917,342.8728,1822.0
2020-09-29 14:45:00,390.25,390.28,389.83,389.83,1971.0,342.8025,342.8289,342.4336,342.4336,1971.0
2020-09-29 14:50:00,389.73,390.02,389.54,389.59,6289.0,342.3458,342.6005,342.1789,342.2228,6289.0
2020-09-29 14:55:00,389.69,389.88,389.5,389.5,2109.0,342.3106,342.4775,342.1437,342.1437,2109.0
2020-09-29 15:00:00,389.53,389.54,389.08,389.24,1500.0,342.1701,342.1789,341.7748,341.9153,1500.0
2020-09-29 15:05:00,389.26,389.46,389.19,389.19,2463.0,341.9329,342.1086,341.8714,341.8714,2463.0
2020-09-29 15:10:00,389.28,389.46,389.02,389.46,3985.0,341.9505,342.1086,341.7221,342.1086,3985.0
2020-09-29 15:15:00,389.49,390.37,389.49,390.26,5945.0,342.1349,342.9079,342.1349,342.8113,5945.0
2020-09-29 15:20:00,390.27,390.34,389.94,390.34,4856.0,342.8201,342.8816,342.5302,342.8816,4856.0
2020-09-29 15:25:00,390.34,390.37,389.45,389.54,13012.0,342.8816,342.9079,342.0998,342.1789,13012.0
2020-09-29 15:30:00,389.53,389.69,389.43,389.43,5083.0,342.1701,342.3106,342.0822,342.0822,5083.0
2020-09-29 15:35:00,389.46,389.54,389.05,389.39,7822.0,342.1086,342.1789,341.7484,342.0471,7822.0
2020-09-29 15:40:00,389.39,389.57,389.29,389.31,5378.0,342.0471,342.2052,341.9593,341.9768,5378.0
2020-09-29 15:45:00,389.24,389.52,389.05,389.17,10711.0,341.9153,342.1613,341.7484,341.8538,10711.0
2020-09-29 15:50:00,389.12,389.32,388.47,388.77,10475.0,341.8099,341.9856,341.239,341.5025,10475.0
2020-09-29 15:55:00,388.76,389.12,388.11,388.73,57671.0,341.4937,341.8099,340.9227,341.4673,57671.0
2020-09-30 09:30:00,389.47,389.47,388.3,389.0,22339.0,342.1174,342.1174,341.0896,341.7045,22339.0
2020-09-30 09:35:00,389.29,389.62,387.71,388.26,10755.0,341.9593,342.2491,340.5714,341.0545,10755.0
2020-09-30 09:40:00,388.26,388.74,387.08,387.09,17803.0,341.0545,341.4761,340.018,340.0267,17803.0
2020-09-30 09:45:00,387.15,387.4,385.5,385.55,9625.0,340.0794,340.299,338.6301,338.674,9625.0
2020-09-30 09:50:00,386.0,386.01,384.39,384.67,13431.0,339.0693,339.078,337.655,337.901,13431.0
2020-09-30 09:55:00,384.67,385.22,383.76,384.21,16855.0,337.901,338.3841,337.1016,337.4969,16855.0
2020-09-30 10:00:00,384.72,388.28,384.24,388.28,16787.0,337.9449,341.0721,337.5232,341.0721,16787.0
2020-09-30 10:05:00,388.41,388.59,387.67,388.15,11476.0,341.1862,341.3444,340.5362,340.9579,11476.0
2020-09-30 10:10:00,388.15,388.41,387.0,388.41,12012.0,340.9579,341.1862,339.9477,341.1862,12012.0
2020-09-30 10:15:00,388.44,389.26,388.18,388.83,7440.0,341.2126,341.9329,340.9842,341.5552,7440.0
2020-09-30 10:20:00,388.81,388.92,388.37,388.64,4615.0,341.5376,341.6342,341.1511,341.3883,4615.0
2020-09-30 10:25:00,388.28,388.28,387.4,387.88,5102.0,341.0721,341.0721,340.299,340.7207,5102.0
2020-09-30 10:30:00,388.0,388.39,387.6,387.93,7306.0,340.8261,341.1687,340.4747,340.7646,7306.0
2020-09-30 10:35:00,387.86,388.3,387.56,388.04,2875.0,340.7031,341.0896,340.4396,340.8612,2875.0
2020-09-30 10:40:00,388.28,389.0,388.28,388.95,3769.0,341.0721,341.7045,341.0721,341.6606,3769.0
2020-09-30 10:45:00,388.8,389.76,388.61,389.41,5817.0,341.5288,342.3721,341.3619,342.0647,5817.0
2020-09-30 10:50:00,389.3,389.65,389.02,389.1,5483.0,341.968,342.2755,341.7221,341.7924,5483.0
2020-09-30 10:55:00,388.94,388.94,387.98,388.0,3854.0,341.6518,341.6518,340.8085,340.8261,3854.0
2020-09-30 11:00:00,388.04,388.06,387.52,387.53,1404.0,340.8612,340.8788,340.4045,340.4132,1404.0
2020-09-30 11:05:00,387.18,387.46,387.0,387.17,2471.0,340.1058,340.3518,339.9477,340.097,2471.0
2020-09-30 11:10:00,387.28,387.46,386.57,386.67,3399.0,340.1936,340.3518,339.57,339.6578,3399.0
2020-09-30 11:15:00,386.8,386.89,386.6,386.85,4114.0,339.772,339.8511,339.5963,339.8159,4114.0
2020-09-30 11:20:00,386.81,387.35,386.19,386.19,14684.0,339.7808,340.2551,339.2362,339.2362,14684.0
2020-09-30 11:25:00,386.61,387.65,386.2,387.43,4091.0,339.6051,340.5186,339.2449,340.3254,4091.0
2020-09-30 11:30:00,387.52,387.88,387.17,387.17,5512.0,340.4045,340.7207,340.097,340.097,5512.0
2020-09-30 11:35:00,387.15,387.52,386.83,386.83,9762.0,340.0794,340.4045,339.7983,339.7983,9762.0
2020-09-30 11:40:00,386.91,387.48,386.86,386.94,14464.0,339.8686,340.3693,339.8247,339.895,14464.0
2020-09-30 11:45:00,386.99,387.03,386.51,386.77,4212.0,339.9389,339.974,339.5173,339.7456,4212.0
2020-09-30 11:50:00,386.83,386.83,386.23,386.52,4213.0,339.7983,339.7983,339.2713,339.526,4213.0
2020-09-30 11:55:00,386.5,386.6,386.15,386.27,2010.0,339.5085,339.5963,339.201,339.3064,2010.0
2020-09-30 12:00:00,386.36,386.63,386.23,386.36,3728.0,339.3855,339.6227,339.2713,339.3855,3728.0
2020-09-30 12:05:00,386.37,386.44,385.8,386.08,4565.0,339.3943,339.4558,338.8936,339.1395,4565.0
2020-09-30 12:10:00,386.08,386.14,385.74,385.8,3247.0,339.1395,339.1922,338.8409,338.8936,3247.0
2020-09-30 12:15:00,385.94,386.26,385.76,386.06,6000.0,339.0166,339.2976,338.8584,339.122,6000.0
2020-09-30 12:20:00,385.95,386.61,385.95,386.41,3906.0,339.0253,339.6051,339.0253,339.4294,3906.0
2020-09-30 12:25:00,386.48,386.93,386.29,386.76,9173.0,339.4909,339.8862,339.324,339.7369,9173.0
2020-09-30 12:30:00,386.83,387.13,386.68,386.81,2492.0,339.7983,340.0619,339.6666,339.7808,2492.0
2020-09-30 12:35:00,386.69,387.65,386.55,387.6,3359.0,339.6754,340.5186,339.5524,340.4747,3359.0
2020-09-30 12:40:00,387.62,387.89,387.19,387.44,3395.0,340.4923,340.7295,340.1146,340.3342,3395.0
2020-09-30 12:45:00,387.14,387.59,386.91,387.5,23706.0,340.0707,340.4659,339.8686,340.3869,23706.0
2020-09-30 12:50:00,387.28,387.46,386.85,386.85,3290.0,340.1936,340.3518,339.8159,339.8159,3290.0
2020-09-30 12:55:00,386.94,387.23,386.71,386.98,1644.0,339.895,340.1497,339.6929,339.9301,1644.0
2020-09-30 13:00:00,386.97,387.2,386.8,386.88,1554.0,339.9213,340.1234,339.772,339.8423,1554.0
2020-09-30 13:05:00,386.71,387.13,386.44,386.75,2439.0,339.6929,340.0619,339.4558,339.7281,2439.0
2020-09-30 13:10:00,386.64,386.64,385.26,386.1,8506.0,339.6314,339.6314,338.4192,339.1571,8506.0
2020-09-30 13:15:00,385.9,386.24,385.8,385.85,2380.0,338.9814,339.2801,338.8936,338.9375,2380.0
2020-09-30 13:20:00,385.92,386.42,385.72,386.42,4801.0,338.999,339.4382,338.8233,339.4382,4801.0
2020-09-30 13:25:00,386.16,386.21,385.61,385.75,1512.0,339.2098,339.2537,338.7267,338.8497,1512.0
2020-09-30 13:30:00,385.71,386.33,385.61,386.32,3529.0,338.8145,339.3591,338.7267,339.3504,3529.0
2020-09-30 13:35:00,385.85,386.55,385.85,386.17,3970.0,338.9375,339.5524,338.9375,339.2186,3970.0
2020-09-30 13:40:00,386.07,386.64,386.07,386.44,2508.0,339.1307,339.6314,339.1307,339.4558,2508.0
2020-09-30 13:45:00,386.54,386.6,386.0,386.03,2625.0,339.5436,339.5963,339.0693,339.0956,2625.0
2020-09-30 13:50:00,386.11,386.5,386.1,386.29,5405.0,339.1659,339.5085,339.1571,339.324,5405.0
2020-09-30 13:55:00,385.91,386.49,385.91,386.28,3157.0,338.9902,339.4997,338.9902,339.3152,3157.0
2020-09-30 14:00:00,386.36,386.36,386.0,386.23,8052.0,339.3855,339.3855,339.0693,339.2713,8052.0
2020-09-30 14:05:00,386.19,386.51,385.97,386.51,2464.0,339.2362,339.5173,339.0429,339.5173,2464.0
2020-09-30 14:10:00,386.52,386.77,386.46,386.77,2926.0,339.526,339.7456,339.4733,339.7456,2926.0
2020-09-30 14:15:00,386.72,387.51,386.67,387.33,5752.0,339.7017,340.3957,339.6578,340.2376,5752.0
2020-09-30 14:20:00,387.34,387.82,385.47,385.47,9581.0,340.2463,340.668,338.6037,338.6037,9581.0
2020-09-30 14:25:00,385.68,385.99,384.75,385.42,9064.0,338.7882,339.0605,337.9712,338.5598,9064.0
2020-09-30 14:30:00,385.36,385.36,384.69,385.0,3756.0,338.5071,338.5071,337.9185,338.1908,3756.0
2020-09-30 14:35:00,385.0,385.23,384.72,384.84,12178.0,338.1908,338.3929,337.9449,338.0503,12178.0
2020-09-30 14:40:00,384.94,385.02,383.74,384.01,16561.0,338.1381,338.2084,337.084,337.3212,16561.0
2020-09-30 14:45:00,383.99,384.07,382.65,382.79,7579.0,337.3036,337.3739,336.1266,336.2495,7579.0
2020-09-30 14:50:00,382.77,383.09,382.52,382.7,8026.0,336.232,336.5131,336.0124,336.1705,8026.0
2020-09-30 14:55:00,382.51,384.08,382.44,383.88,5026.0,336.0036,337.3827,335.9421,337.207,5026.0
2020-09-30 15:00:00,383.73,384.25,383.06,383.06,6963.0,337.0753,337.532,336.4867,336.4867,6963.0
2020-09-30 15:05:00,383.26,384.6,383.26,384.28,8542.0,336.6624,337.8395,336.6624,337.5584,8542.0
2020-09-30 15:10:00,384.24,384.33,381.88,381.98,11825.0,337.5232,337.6023,335.4502,335.538,11825.0
2020-09-30 15:15:00,381.68,382.29,381.2,381.35,9661.0,335.2745,335.8103,334.8529,334.9846,9661.0
2020-09-30 15:20:00,381.39,381.77,380.51,381.66,12364.0,335.0198,335.3536,334.2467,335.2569,12364.0
2020-09-30 15:25:00,381.76,382.53,381.18,381.99,20480.0,335.3448,336.0212,334.8353,335.5468,20480.0
2020-09-30 15:30:00,382.02,382.02,381.45,382.0,8937.0,335.5732,335.5732,335.0725,335.5556,8937.0
2020-09-30 15:35:00,382.12,382.39,381.82,381.88,7328.0,335.661,335.8982,335.3975,335.4502,7328.0
2020-09-30 15:40:00,381.86,382.21,381.52,381.96,9622.0,335.4326,335.7401,335.1339,335.5205,9622.0
2020-09-30 15:45:00,381.95,383.35,381.72,383.26,12528.0,335.5117,336.7415,335.3096,336.6624,12528.0
2020-09-30 15:50:00,383.19,383.74,383.01,383.11,17790.0,336.6009,337.084,336.4428,336.5306,17790.0
2020-09-30 15:55:00,383.15,383.99,383.15,383.28,62105.0,336.5658,337.3036,336.5658,336.68,62105.0
2020-10-01 09:30:00,384.0,387.55,384.0,386.36,29897.0,337.3124,340.4308,337.3124,339.3855,29897.0
2020-10-01 09:35:00,386.18,389.45,386.17,388.58,16437.0,339.2274,342.0998,339.2186,341.3356,16437.0
2020-10-01 09:40:00,388.48,390.0,386.68,386.68,14206.0,341.2477,342.5829,339.6666,339.6666,14206.0
2020-10-01 09:45:00,386.82,387.28,385.58,386.68,4580.0,339.7896,340.1936,338.7003,339.6666,4580.0
2020-10-01 09:50:00,386.0,386.29,384.71,385.27,7390.0,339.0693,339.324,337.9361,338.428,7390.0
2020-10-01 09:55:00,385.11,386.46,385.0,385.0,7000.0,338.2875,339.4733,338.1908,338.1908,7000.0
2020-10-01 10:00:00,385.03,385.32,383.0,383.06,12524.0,338.2172,338.4719,336.434,336.4867,12524.0
2020-10-01 10:05:00,383.01,383.6,382.01,382.7,8900.0,336.4428,336.9611,335.5644,336.1705,8900.0
2020-10-01 10:10:00,382.88,383.16,381.83,382.88,4991.0,336.3286,336.5746,335.4063,336.3286,4991.0
2020-10-01 10:15:00,382.97,383.22,382.02,382.38,6956.0,336.4077,336.6273,335.5732,335.8894,6956.0
2020-10-01 10:20:00,382.26,383.37,382.0,382.84,3127.0,335.784,336.759,335.5556,336.2935,3127.0
2020-10-01 10:25:00,382.82,382.82,381.9,382.24,8416.0,336.2759,336.2759,335.4677,335.7664,8416.0
2020-10-01 10:30:00,382.27,383.33,382.05,383.21,19738.0,335.7928,336.7239,335.5995,336.6185,19738.0
2020-10-01 10:35:00,383.31,384.15,383.24,383.96,12485.0,336.7063,337.4442,336.6448,337.2773,12485.0
2020-10-01 10:40:00,383.83,384.99,383.83,384.36,7177.0,337.1631,338.1821,337.1631,337.6287,7177.0
2020-10-01 10:45:00,384.5,384.83,383.54,383.54,8163.0,337.7516,338.0415,336.9084,336.9084,8163.0
2020-10-01 10:50:00,383.1,383.86,383.1,383.61,3957.0,336.5218,337.1894,336.5218,336.9698,3957.0
2020-10-01 10:55:00,383.64,383.85,383.0,383.44,5204.0,336.9962,337.1807,336.434,336.8205,5204.0
2020-10-01 11:00:00,384.0,384.28,383.2,384.17,4058.0,337.3124,337.5584,336.6097,337.4618,4058.0
2020-10-01 11:05:00,384.29,384.46,383.35,383.75,3053.0,337.5672,337.7165,336.7415,337.0928,3053.0
2020-10-01 11:10:00,383.73,384.4,383.34,384.38,2470.0,337.0753,337.6638,336.7327,337.6462,2470.0
2020-10-01 11:15:00,384.09,384.69,383.51,383.65,12211.0,337.3915,337.9185,336.882,337.005,12211.0
2020-10-01 11:20:00,384.19,384.96,383.9,384.96,5341.0,337.4793,338.1557,337.2246,338.1557,5341.0
2020-10-01 11:25:00,384.61,385.1,384.06,384.06,18548.0,337.8483,338.2787,337.3651,337.3651,18548.0
2020-10-01 11:30:00,384.26,384.68,384.04,384.68,3246.0,337.5408,337.9097,337.3476,337.9097,3246.0
2020-10-01 11:35:00,384.64,384.64,383.95,384.31,3180.0,337.8746,337.8746,337.2685,337.5847,3180.0
2020-10-01 11:40:00,384.0,384.74,383.98,384.63,4045.0,337.3124,337.9625,337.2949,337.8658,4045.0
2020-10-01 11:45:00,384.76,385.21,384.49,384.84,2705.0,337.98,338.3753,337.7428,338.0503,2705.0
2020-10-01 11:50:00,384.7,385.55,384.69,385.32,2740.0,337.9273,338.674,337.9185,338.4719,2740.0
2020-10-01 11:55:00,385.35,385.67,385.26,385.67,3834.0,338.4983,338.7794,338.4192,338.7794,3834.0
2020-10-01 12:00:00,385.56,385.63,384.79,384.97,6507.0,338.6828,338.7442,338.0064,338.1645,6507.0
2020-10-01 12:05:00,384.91,384.92,384.08,384.09,4269.0,338.1118,338.1206,337.3827,337.3915,4269.0
2020-10-01 12:10:00,384.19,384.36,383.97,384.0,6221.0,337.4793,337.6287,337.2861,337.3124,6221.0
2020-10-01 12:15:00,384.0,384.4,383.43,384.13,22283.0,337.3124,337.6638,336.8117,337.4266,22283.0
2020-10-01 12:20:00,384.29,384.65,384.29,384.48,2280.0,337.5672,337.8834,337.5672,337.7341,2280.0
2020-10-01 12:25:00,384.79,384.85,384.31,384.44,1300.0,338.0064,338.0591,337.5847,337.6989,1300.0
2020-10-01 12:30:00,384.33,384.43,383.99,384.0,1435.0,337.6023,337.6901,337.3036,337.3124,1435.0
2020-10-01 12:35:00,383.87,384.23,383.57,384.17,2215.0,337.1982,337.5145,336.9347,337.4618,2215.0
2020-10-01 12:40:00,384.04,384.86,383.91,384.86,1650.0,337.3476,338.0679,337.2334,338.0679,1650.0
2020-10-01 12:45:00,384.84,385.11,384.57,384.65,3121.0,338.0503,338.2875,337.8131,337.8834,3121.0
2020-10-01 12:50:00,384.57,384.57,383.86,384.05,2745.0,337.8131,337.8131,337.1894,337.3563,2745.0
2020-10-01 12:55:00,383.96,384.18,383.6,384.06,3280.0,337.2773,337.4705,336.9611,337.3651,3280.0
2020-10-01 13:00:00,384.25,384.44,383.89,383.89,3886.0,337.532,337.6989,337.2158,337.2158,3886.0
2020-10-01 13:05:00,383.67,384.39,383.67,384.34,1300.0,337.0225,337.655,337.0225,337.6111,1300.0
2020-10-01 13:10:00,384.22,384.22,383.53,383.53,1501.0,337.5057,337.5057,336.8996,336.8996,1501.0
2020-10-01 13:15:00,383.67,383.91,383.33,383.8,5626.0,337.0225,337.2334,336.7239,337.1367,5626.0
2020-10-01 13:20:00,383.84,383.98,383.55,383.93,4630.0,337.1719,337.2949,336.9171,337.2509,4630.0
2020-10-01 13:25:00,383.75,383.86,383.29,383.43,8234.0,337.0928,337.1894,336.6887,336.8117,8234.0
2020-10-01 13:30:00,383.42,383.42,382.79,383.25,7357.0,336.8029,336.8029,336.2495,336.6536,7357.0
2020-10-01 13:35:00,383.19,383.32,382.91,382.99,5160.0,336.6009,336.7151,336.3549,336.4252,5160.0
2020-10-01 13:40:00,382.93,383.1,382.42,382.42,3185.0,336.3725,336.5218,335.9245,335.9245,3185.0
2020-10-01 13:45:00,382.57,382.84,381.88,381.89,4042.0,336.0563,336.2935,335.4502,335.459,4042.0
2020-10-01 13:50:00,381.88,382.46,381.88,382.12,2200.0,335.4502,335.9597,335.4502,335.661,2200.0
2020-10-01 13:55:00,382.08,382.55,381.08,381.59,5613.0,335.6259,336.0387,334.7474,335.1954,5613.0
2020-10-01 14:00:00,382.02,382.16,379.74,381.22,23966.0,335.5732,335.6961,333.5704,334.8704,23966.0
2020-10-01 14:05:00,381.28,381.28,380.0,380.01,7941.0,334.9231,334.9231,333.7988,333.8075,7941.0
2020-10-01 14:10:00,380.01,380.56,379.86,380.32,3437.0,333.8075,334.2907,333.6758,334.0798,3437.0
2020-10-01 14:15:00,380.25,380.51,379.89,380.42,9152.0,334.0184,334.2467,333.7021,334.1677,9152.0
2020-10-01 14:20:00,380.42,381.18,380.42,380.84,3730.0,334.1677,334.8353,334.1677,334.5366,3730.0
2020-10-01 14:25:00,380.88,381.55,380.69,381.45,5682.0,334.5718,335.1603,334.4049,335.0725,5682.0
2020-10-01 14:30:00,381.39,381.54,380.86,380.86,4588.0,335.0198,335.1515,334.5542,334.5542,4588.0
2020-10-01 14:35:00,380.94,381.18,380.62,380.68,4350.0,334.6245,334.8353,334.3434,334.3961,4350.0
2020-10-01 14:40:00,380.71,381.39,380.64,381.19,3119.0,334.4224,335.0198,334.3609,334.8441,3119.0
2020-10-01 14:45:00,381.11,381.17,380.9,381.06,3200.0,334.7738,334.8265,334.5893,334.7299,3200.0
2020-10-01 14:50:00,380.99,381.38,380.83,381.13,3844.0,334.6684,335.011,334.5278,334.7914,3844.0
2020-10-01 14:55:00,381.0,381.08,380.78,380.97,3255.0,334.6772,334.7474,334.4839,334.6508,3255.0
2020-10-01 15:00:00,381.09,381.79,381.01,381.5,5467.0,334.7562,335.3711,334.686,335.1164,5467.0
2020-10-01 15:05:00,381.54,381.58,380.97,380.97,3610.0,335.1515,335.1867,334.6508,334.6508,3610.0
2020-10-01 15:10:00,381.22,381.5,380.99,380.99,4956.0,334.8704,335.1164,334.6684,334.6684,4956.0
2020-10-01 15:15:00,381.01,381.02,380.32,380.32,5000.0,334.686,334.6947,334.0798,334.0798,5000.0
2020-10-01 15:20:00,380.2,380.35,379.41,379.73,11542.0,333.9744,334.1062,333.2805,333.5616,11542.0
2020-10-01 15:25:00,379.73,379.78,379.35,379.46,7435.0,333.5616,333.6055,333.2278,333.3244,7435.0
2020-10-01 15:30:00,379.4,379.4,379.0,379.3,18509.0,333.2717,333.2717,332.9203,333.1839,18509.0
2020-10-01 15:35:00,379.31,379.8,379.28,379.8,12987.0,333.1926,333.6231,333.1663,333.6231,12987.0
2020-10-01 15:40:00,379.82,380.18,379.58,379.71,10621.0,333.6406,333.9569,333.4298,333.544,10621.0
2020-10-01 15:45:00,379.73,380.38,379.53,380.24,20652.0,333.5616,334.1326,333.3859,334.0096,20652.0
2020-10-01 15:50:00,380.19,380.71,380.04,380.62,19207.0,333.9657,334.4224,333.8339,334.3434,19207.0
2020-10-01 15:55:00,380.57,380.98,380.17,380.79,44396.0,334.2995,334.6596,333.9481,334.4927,44396.0
2020-10-02 09:30:00,376.0,378.36,375.55,377.96,40089.0,330.2851,332.3581,329.8898,332.0068,40089.0
2020-10-02 09:35:00,378.15,378.38,377.34,378.38,13486.0,332.1737,332.3757,331.4622,332.3757,13486.0
2020-10-02 09:40:00,378.01,378.48,377.0,377.28,15523.0,332.0507,332.4636,331.1635,331.4095,15523.0
2020-10-02 09:45:00,377.0,377.83,376.33,376.99,16422.0,331.1635,331.8926,330.575,331.1547,16422.0
2020-10-02 09:50:00,376.69,376.8,375.38,375.8,10235.0,330.8912,330.9878,329.7405,330.1094,10235.0
2020-10-02 09:55:00,375.86,376.85,375.71,376.66,13718.0,330.1621,331.0317,330.0303,330.8648,13718.0
2020-10-02 10:00:00,376.74,377.46,376.31,376.6,13206.0,330.9351,331.5676,330.5574,330.8121,13206.0
2020-10-02 10:05:00,376.7,377.2,376.4,376.75,9405.0,330.9,331.3392,330.6364,330.9439,9405.0
2020-10-02 10:10:00,377.0,377.01,375.8,375.84,21807.0,331.1635,331.1723,330.1094,330.1445,21807.0
2020-10-02 10:15:00,376.01,376.05,375.05,375.45,17758.0,330.2939,330.329,329.4506,329.802,17758.0
2020-10-02 10:20:00,375.42,375.52,374.28,375.28,24527.0,329.7756,329.8634,328.7742,329.6526,24527.0
2020-10-02 10:25:00,375.31,376.78,375.18,376.78,14533.0,329.679,330.9702,329.5648,330.9702,14533.0
2020-10-02 10:30:00,376.5,378.0,376.42,378.0,9787.0,330.7243,332.0419,330.654,332.0419,9787.0
2020-10-02 10:35:00,377.57,377.63,376.56,376.56,5140.0,331.6642,331.7169,330.777,330.777,5140.0
2020-10-02 10:40:00,376.53,377.08,375.98,376.23,9208.0,330.7506,331.2338,330.2675,330.4871,9208.0
2020-10-02 10:45:00,376.22,377.0,376.11,376.84,8961.0,330.4783,331.1635,330.3817,331.023,8961.0
2020-10-02 10:50:00,376.73,377.0,376.36,376.62,12265.0,330.9263,331.1635,330.6013,330.8297,12265.0
2020-10-02 10:55:00,376.69,377.86,376.64,377.25,11472.0,330.8912,331.9189,330.8473,331.3831,11472.0
2020-10-02 11:00:00,377.12,377.12,376.13,376.19,14868.0,331.2689,331.2689,330.3993,330.452,14868.0
2020-10-02 11:05:00,376.42,377.55,376.27,377.37,13097.0,330.654,331.6466,330.5223,331.4885,13097.0
2020-10-02 11:10:00,377.47,377.76,377.38,377.76,6432.0,331.5764,331.8311,331.4973,331.8311,6432.0
2020-10-02 11:15:00,377.84,379.72,377.83,379.21,5713.0,331.9014,333.5528,331.8926,333.1048,5713.0
2020-10-02 11:20:00,379.39,379.77,379.15,379.15,4846.0,333.2629,333.5967,333.0521,333.0521,4846.0
2020-10-02 11:25:00,379.29,379.54,378.95,379.11,3157.0,333.1751,333.3947,332.8764,333.017,3157.0
2020-10-02 11:30:00,379.27,379.56,378.5,378.76,3655.0,333.1575,333.4122,332.4811,332.7095,3655.0
2020-10-02 11:35:00,378.9,379.53,378.89,379.07,5651.0,332.8325,333.3859,332.8237,332.9818,5651.0
2020-10-02 11:40:00,379.26,379.49,378.87,379.08,4628.0,333.1487,333.3508,332.8061,332.9906,4628.0
2020-10-02 11:45:00,378.93,379.72,378.81,379.72,3375.0,332.8588,333.5528,332.7534,333.5528,3375.0
2020-10-02 11:50:00,379.74,380.02,379.65,379.65,4504.0,333.5704,333.8163,333.4913,333.4913,4504.0
2020-10-02 11:55:00,379.11,379.11,378.31,378.31,3539.0,333.017,333.017,332.3142,332.3142,3539.0
2020-10-02 12:00:00,378.06,378.79,378.06,378.74,4871.0,332.0946,332.7359,332.0946,332.6919,4871.0
2020-10-02 12:05:00,378.89,381.14,378.84,381.09,6247.0,332.8237,334.8001,332.7798,334.7562,6247.0
2020-10-02 12:10:00,381.0,382.75,380.58,382.05,6267.0,334.6772,336.2144,334.3082,335.5995,6267.0
2020-10-02 12:15:00,382.06,382.38,380.98,382.21,6364.0,335.6083,335.8894,334.6596,335.7401,6364.0
2020-10-02 12:20:00,382.7,383.35,381.42,382.04,4738.0,336.1705,336.7415,335.0461,335.5907,4738.0
2020-10-02 12:25:00,382.4,382.87,381.89,382.31,4860.0,335.907,336.3198,335.459,335.8279,4860.0
2020-10-02 12:30:00,382.59,382.96,382.1,382.39,6240.0,336.0739,336.3989,335.6434,335.8982,6240.0
2020-10-02 12:35:00,382.55,382.55,382.0,382.15,2407.0,336.0387,336.0387,335.5556,335.6874,2407.0
2020-10-02 12:40:00,382.24,382.73,382.0,382.06,2937.0,335.7664,336.1968,335.5556,335.6083,2937.0
2020-10-02 12:45:00,382.21,382.42,381.78,382.28,4633.0,335.7401,335.9245,335.3623,335.8015,4633.0
2020-10-02 12:50:00,382.27,382.45,381.66,381.98,6252.0,335.7928,335.9509,335.2569,335.538,6252.0
2020-10-02 12:55:00,381.96,382.81,381.74,382.3,4489.0,335.5205,336.2671,335.3272,335.8191,4489.0
2020-10-02 13:00:00,382.61,383.3,382.23,382.67,3312.0,336.0914,336.6975,335.7576,336.1441,3312.0
2020-10-02 13:05:00,382.67,383.0,382.61,382.87,2910.0,336.1441,336.434,336.0914,336.3198,2910.0
2020-10-02 13:10:00,383.06,383.48,382.22,382.22,5804.0,336.4867,336.8556,335.7488,335.7488,5804.0
2020-10-02 13:15:00,382.42,382.66,382.05,382.36,4222.0,335.9245,336.1353,335.5995,335.8718,4222.0
2020-10-02 13:20:00,382.31,382.61,381.93,382.59,4640.0,335.8279,336.0914,335.4941,336.0739,4640.0
2020-10-02 13:25:00,382.56,382.66,381.89,381.89,5776.0,336.0475,336.1353,335.459,335.459,5776.0
2020-10-02 13:30:00,382.09,382.09,380.96,380.97,4700.0,335.6346,335.6346,334.642,334.6508,4700.0
2020-10-02 13:35:00,381.06,381.3,380.43,380.58,3679.0,334.7299,334.9407,334.1765,334.3082,3679.0
2020-10-02 13:40:00,380.64,380.64,379.11,379.3,4117.0,334.3609,334.3609,333.017,333.1839,4117.0
2020-10-02 13:45:00,379.44,379.86,378.75,378.94,7568.0,333.3068,333.6758,332.7007,332.8676,7568.0
2020-10-02 13:50:00,378.97,379.51,378.81,379.38,3800.0,332.894,333.3683,332.7534,333.2541,3800.0
2020-10-02 13:55:00,379.35,379.44,379.02,379.43,3924.0,333.2278,333.3068,332.9379,333.2981,3924.0
2020-10-02 14:00:00,379.5,379.98,379.5,379.89,4280.0,333.3595,333.7812,333.3595,333.7021,4280.0
2020-10-02 14:05:00,380.07,380.87,380.06,380.87,3198.0,333.8602,334.563,333.8515,334.563,3198.0
2020-10-02 14:10:00,380.94,381.06,380.72,381.06,3244.0,334.6245,334.7299,334.4312,334.7299,3244.0
2020-10-02 14:15:00,381.43,381.65,381.0,381.41,5733.0,335.0549,335.2481,334.6772,335.0373,5733.0
2020-10-02 14:20:00,381.29,381.64,381.05,381.58,3215.0,334.9319,335.2394,334.7211,335.1867,3215.0
2020-10-02 14:25:00,381.75,381.83,380.96,381.29,4261.0,335.336,335.4063,334.642,334.9319,4261.0
2020-10-02 14:30:00,381.43,381.57,381.18,381.49,5658.0,335.0549,335.1779,334.8353,335.1076,5658.0
2020-10-02 14:35:00,381.49,381.67,381.04,381.04,6566.0,335.1076,335.2657,334.7123,334.7123,6566.0
2020-10-02 14:40:00,381.06,381.25,380.94,380.94,3272.0,334.7299,334.8968,334.6245,334.6245,3272.0
2020-10-02 14:45:00,380.88,381.21,380.7,380.83,3512.0,334.5718,334.8616,334.4136,334.5278,3512.0
2020-10-02 14:50:00,380.84,380.9,380.47,380.47,6803.0,334.5366,334.5893,334.2116,334.2116,6803.0
2020-10-02 14:55:00,380.6,380.99,380.3,380.61,2658.0,334.3258,334.6684,334.0623,334.3346,2658.0
2020-10-02 15:00:00,380.59,380.59,380.04,380.3,3695.0,334.317,334.317,333.8339,334.0623,3695.0
2020-10-02 15:05:00,380.18,380.32,379.77,379.78,4324.0,333.9569,334.0798,333.5967,333.6055,4324.0
2020-10-02 15:10:00,379.99,380.65,379.37,380.02,8960.0,333.79,334.3697,333.2454,333.8163,8960.0
2020-10-02 15:15:00,379.89,380.78,379.85,380.71,5238.0,333.7021,334.4839,333.667,334.4224,5238.0
2020-10-02 15:20:00,380.65,381.24,380.65,381.24,6596.0,334.3697,334.888,334.3697,334.888,6596.0
2020-10-02 15:25:00,381.28,381.48,381.04,381.36,5412.0,334.9231,335.0988,334.7123,334.9934,5412.0
2020-10-02 15:30:00,381.3,382.52,381.28,382.09,7421.0,334.9407,336.0124,334.9231,335.6346,7421.0
2020-10-02 15:35:00,382.0,382.1,381.78,381.81,8436.0,335.5556,335.6434,335.3623,335.3887,8436.0
2020-10-02 15:40:00,381.76,382.01,381.34,381.63,11136.0,335.3448,335.5644,334.9758,335.2306,11136.0
2020-10-02 15:45:00,381.65,381.9,381.37,381.83,12698.0,335.2481,335.4677,335.0022,335.4063,12698.0
2020-10-02 15:50:00,381.77,382.0,381.3,381.57,20238.0,335.3536,335.5556,334.9407,335.1779,20238.0
2020-10-02 15:55:00,381.5,381.68,380.54,380.68,56184.0,335.1164,335.2745,334.2731,334.3961,56184.0
2020-10-05 09:30:00,383.24,383.97,381.73,381.73,22097.0,336.6448,337.2861,335.3184,335.3184,22097.0
2020-10-05 09:35:00,381.77,382.93,380.64,381.25,9853.0,335.3536,336.3725,334.3609,334.8968,9853.0
2020-10-05 09:40:00,381.55,382.6,381.04,382.54,6305.0,335.1603,336.0826,334.7123,336.0299,6305.0
2020-10-05 09:45:00,382.41,383.33,381.01,381.03,9270.0,335.9157,336.7239,334.686,334.7035,9270.0
2020-10-05 09:50:00,381.38,381.4,380.25,380.32,5900.0,335.011,335.0285,334.0184,334.0798,5900.0
2020-10-05 09:55:00,380.32,380.58,378.86,379.08,8303.0,334.0798,334.3082,332.7974,332.9906,8303.0
2020-10-05 10:00:00,379.54,380.97,379.3,380.68,5879.0,333.3947,334.6508,333.1839,334.3961,5879.0
2020-10-05 10:05:00,380.66,381.84,380.66,381.55,5891.0,334.3785,335.415,334.3785,335.1603,5891.0
2020-10-05 10:10:00,381.46,381.65,380.68,381.65,3886.0,335.0812,335.2481,334.3961,335.2481,3886.0
2020-10-05 10:15:00,381.78,382.75,381.78,382.75,3068.0,335.3623,336.2144,335.3623,336.2144,3068.0
2020-10-05 10:20:00,382.75,383.27,382.41,383.19,4605.0,336.2144,336.6712,335.9157,336.6009,4605.0
2020-10-05 10:25:00,383.09,383.09,382.03,382.41,3237.0,336.5131,336.5131,335.5819,335.9157,3237.0
2020-10-05 10:30:00,382.54,383.35,382.51,383.29,2008.0,336.0299,336.7415,336.0036,336.6887,2008.0
2020-10-05 10:35:00,383.5,383.76,382.81,383.26,6798.0,336.8732,337.1016,336.2671,336.6624,6798.0
2020-10-05 10:40:00,383.36,384.1,383.36,383.88,5045.0,336.7502,337.4003,336.7502,337.207,5045.0
2020-10-05 10:45:00,383.58,384.11,383.55,384.11,2590.0,336.9435,337.4091,336.9171,337.4091,2590.0
2020-10-05 10:50:00,384.1,384.42,383.99,384.23,3571.0,337.4003,337.6814,337.3036,337.5145,3571.0
2020-10-05 10:55:00,384.2,384.82,384.2,384.22,4455.0,337.4881,338.0327,337.4881,337.5057,4455.0
2020-10-05 11:00:00,384.47,385.3,384.47,385.1,6758.0,337.7253,338.4544,337.7253,338.2787,6758.0
2020-10-05 11:05:00,384.88,384.88,384.42,384.42,2171.0,338.0854,338.0854,337.6814,337.6814,2171.0
2020-10-05 11:10:00,384.3,384.4,383.88,384.15,3893.0,337.5759,337.6638,337.207,337.4442,3893.0
2020-10-05 11:15:00,384.87,385.89,384.87,385.22,3449.0,338.0766,338.9726,338.0766,338.3841,3449.0
2020-10-05 11:20:00,385.23,385.24,384.66,384.67,3969.0,338.3929,338.4017,337.8922,337.901,3969.0
2020-10-05 11:25:00,384.41,384.59,383.86,384.08,3336.0,337.6726,337.8307,337.1894,337.3827,3336.0
2020-10-05 11:30:00,384.02,384.11,383.18,383.47,1997.0,337.33,337.4091,336.5921,336.8469,1997.0
2020-10-05 11:35:00,383.36,383.53,382.48,382.48,3449.0,336.7502,336.8996,335.9772,335.9772,3449.0
2020-10-05 11:40:00,382.63,383.6,382.63,383.6,2600.0,336.109,336.9611,336.109,336.9611,2600.0
2020-10-05 11:45:00,383.52,383.78,383.01,383.14,3750.0,336.8908,337.1192,336.4428,336.557,3750.0
2020-10-05 11:50:00,383.33,383.55,382.79,382.79,2506.0,336.7239,336.9171,336.2495,336.2495,2506.0
2020-10-05 11:55:00,382.92,383.02,382.24,382.37,2678.0,336.3637,336.4516,335.7664,335.8806,2678.0
2020-10-05 12:00:00,382.47,382.63,382.35,382.45,1880.0,335.9684,336.109,335.863,335.9509,1880.0
2020-10-05 12:05:00,382.11,382.33,382.11,382.18,1026.0,335.6522,335.8455,335.6522,335.7137,1026.0
2020-10-05 12:10:00,382.18,382.27,381.88,382.04,963.0,335.7137,335.7928,335.4502,335.5907,963.0
2020-10-05 12:15:00,382.2,382.44,382.0,382.1,1782.0,335.7313,335.9421,335.5556,335.6434,1782.0
2020-10-05 12:20:00,381.9,382.05,381.83,381.97,2500.0,335.4677,335.5995,335.4063,335.5292,2500.0
2020-10-05 12:25:00,381.97,382.33,381.85,382.33,3492.0,335.5292,335.8455,335.4238,335.8455,3492.0
2020-10-05 12:30:00,382.2,382.44,382.05,382.05,1494.0,335.7313,335.9421,335.5995,335.5995,1494.0
2020-10-05 12:35:00,382.05,382.36,381.84,382.21,2377.0,335.5995,335.8718,335.415,335.7401,2377.0
2020-10-05 12:40:00,382.17,382.55,382.13,382.42,3253.0,335.7049,336.0387,335.6698,335.9245,3253.0
2020-10-05 12:45:00,382.43,382.43,381.79,381.81,2224.0,335.9333,335.9333,335.3711,335.3887,2224.0
2020-10-05 12:50:00,381.8,382.09,381.71,382.0,2664.0,335.3799,335.6346,335.3008,335.5556,2664.0
2020-10-05 12:55:00,382.08,382.08,381.69,381.69,1130.0,335.6259,335.6259,335.2833,335.2833,1130.0
2020-10-05 13:00:00,381.96,381.96,381.28,381.28,2148.0,335.5205,335.5205,334.9231,334.9231,2148.0
2020-10-05 13:05:00,381.22,381.54,381.11,381.25,3580.0,334.8704,335.1515,334.7738,334.8968,3580.0
2020-10-05 13:10:00,381.22,381.59,381.22,381.49,3070.0,334.8704,335.1954,334.8704,335.1076,3070.0
2020-10-05 13:15:00,381.37,381.69,381.2,381.35,1976.0,335.0022,335.2833,334.8529,334.9846,1976.0
2020-10-05 13:20:00,381.35,381.42,381.0,381.37,3066.0,334.9846,335.0461,334.6772,335.0022,3066.0
2020-10-05 13:25:00,381.06,381.16,380.89,381.16,1702.0,334.7299,334.8177,334.5805,334.8177,1702.0
2020-10-05 13:30:00,381.03,381.98,381.03,381.86,3687.0,334.7035,335.538,334.7035,335.4326,3687.0
2020-10-05 13:35:00,381.71,381.85,381.46,381.47,2846.0,335.3008,335.4238,335.0812,335.09,2846.0
2020-10-05 13:40:00,381.52,381.73,381.39,381.73,1000.0,335.1339,335.3184,335.0198,335.3184,1000.0
2020-10-05 13:45:00,381.62,381.65,381.19,381.19,2757.0,335.2218,335.2481,334.8441,334.8441,2757.0
2020-10-05 13:50:00,381.37,381.75,381.3,381.75,1503.0,335.0022,335.336,334.9407,335.336,1503.0
2020-10-05 13:55:00,381.58,381.58,381.16,381.27,1396.0,335.1867,335.1867,334.8177,334.9143,1396.0
2020-10-05 14:00:00,380.9,381.12,380.9,381.11,1150.0,334.5893,334.7826,334.5893,334.7738,1150.0
2020-10-05 14:05:00,381.0,381.01,380.81,380.93,871.0,334.6772,334.686,334.5103,334.6157,871.0
2020-10-05 14:10:00,380.9,381.37,380.9,381.37,3332.0,334.5893,335.0022,334.5893,335.0022,3332.0
2020-10-05 14:15:00,381.3,381.32,381.06,381.31,705.0,334.9407,334.9583,334.7299,334.9495,705.0
2020-10-05 14:20:00,381.71,381.71,381.09,381.32,1400.0,335.3008,335.3008,334.7562,334.9583,1400.0
2020-10-05 14:25:00,381.48,381.56,380.91,381.06,2704.0,335.0988,335.1691,334.5981,334.7299,2704.0
2020-10-05 14:30:00,381.1,381.95,381.07,381.61,3692.0,334.765,335.5117,334.7387,335.213,3692.0
2020-10-05 14:35:00,381.77,382.01,381.66,381.76,3103.0,335.3536,335.5644,335.2569,335.3448,3103.0
2020-10-05 14:40:00,381.71,382.38,381.7,382.33,1570.0,335.3008,335.8894,335.2921,335.8455,1570.0
2020-10-05 14:45:00,382.34,382.53,382.21,382.24,3331.0,335.8543,336.0212,335.7401,335.7664,3331.0
2020-10-05 14:50:00,382.28,382.37,382.15,382.29,4706.0,335.8015,335.8806,335.6874,335.8103,4706.0
2020-10-05 14:55:00,382.3,382.89,382.25,382.72,4484.0,335.8191,336.3374,335.7752,336.188,4484.0
2020-10-05 15:00:00,382.77,382.77,382.35,382.68,3200.0,336.232,336.232,335.863,336.1529,3200.0
2020-10-05 15:05:00,382.44,383.07,382.31,382.93,3791.0,335.9421,336.4955,335.8279,336.3725,3791.0
2020-10-05 15:10:00,383.0,383.16,382.85,382.94,2496.0,336.434,336.5746,336.3022,336.3813,2496.0
2020-10-05 15:15:00,383.04,383.43,382.94,383.03,3554.0,336.4691,336.8117,336.3813,336.4604,3554.0
2020-10-05 15:20:00,383.16,383.2,382.96,383.05,2681.0,336.5746,336.6097,336.3989,336.4779,2681.0
2020-10-05 15:25:00,383.16,383.37,383.04,383.04,2211.0,336.5746,336.759,336.4691,336.4691,2211.0
2020-10-05 15:30:00,383.17,383.58,383.06,383.29,5073.0,336.5833,336.9435,336.4867,336.6887,5073.0
2020-10-05 15:35:00,383.31,383.79,383.18,383.5,5917.0,336.7063,337.128,336.5921,336.8732,5917.0
2020-10-05 15:40:00,383.64,383.82,383.0,383.0,10265.0,336.9962,337.1543,336.434,336.434,10265.0
2020-10-05 15:45:00,382.97,383.15,382.82,382.92,10263.0,336.4077,336.5658,336.2759,336.3637,10263.0
2020-10-05 15:50:00,382.99,383.13,382.68,382.81,27906.0,336.4252,336.5482,336.1529,336.2671,27906.0
2020-10-05 15:55:00,382.89,383.99,382.58,383.81,62473.0,336.3374,337.3036,336.0651,337.1455,62473.0
2020-10-06 09:30:00,386.03,386.03,382.78,383.21,26384.0,339.0956,339.0956,336.2408,336.6185,26384.0
2020-10-06 09:35:00,383.44,384.52,383.24,384.38,4358.0,336.8205,337.7692,336.6448,337.6462,4358.0
2020-10-06 09:40:00,384.0,384.85,384.0,384.84,2003.0,337.3124,338.0591,337.3124,338.0503,2003.0
2020-10-06 09:45:00,385.23,385.72,384.8,385.49,5826.0,338.3929,338.8233,338.0152,338.6213,5826.0
2020-10-06 09:50:00,385.37,385.45,384.32,384.32,7848.0,338.5159,338.5861,337.5935,337.5935,7848.0
2020-10-06 09:55:00,383.93,384.71,383.93,384.62,3086.0,337.2509,337.9361,337.2509,337.857,3086.0
2020-10-06 10:00:00,384.44,385.09,384.27,384.35,4989.0,337.6989,338.2699,337.5496,337.6199,4989.0
2020-10-06 10:05:00,384.53,384.89,383.83,383.83,1839.0,337.778,338.0942,337.1631,337.1631,1839.0
2020-10-06 10:10:00,384.03,384.1,383.0,383.29,4608.0,337.3388,337.4003,336.434,336.6887,4608.0
2020-10-06 10:15:00,383.37,384.41,383.37,383.83,2967.0,336.759,337.6726,336.759,337.1631,2967.0
2020-10-06 10:20:00,383.84,384.37,383.84,384.23,5156.0,337.1719,337.6374,337.1719,337.5145,5156.0
2020-10-06 10:25:00,383.92,384.02,383.28,383.5,5155.0,337.2422,337.33,336.68,336.8732,5155.0
2020-10-06 10:30:00,383.38,383.54,382.88,383.53,6329.0,336.7678,336.9084,336.3286,336.8996,6329.0
2020-10-06 10:35:00,383.43,383.7,383.01,383.69,5302.0,336.8117,337.0489,336.4428,337.0401,5302.0
2020-10-06 10:40:00,383.81,383.85,382.41,382.72,5787.0,337.1455,337.1807,335.9157,336.188,5787.0
2020-10-06 10:45:00,382.82,383.0,382.64,382.74,2772.0,336.2759,336.434,336.1178,336.2056,2772.0
2020-10-06 10:50:00,382.76,383.31,382.55,382.93,5210.0,336.2232,336.7063,336.0387,336.3725,5210.0
2020-10-06 10:55:00,382.98,383.14,382.76,382.84,4084.0,336.4164,336.557,336.2232,336.2935,4084.0
2020-10-06 11:00:00,382.88,383.01,382.59,383.0,3912.0,336.3286,336.4428,336.0739,336.434,3912.0
2020-10-06 11:05:00,382.88,383.04,382.51,382.55,4172.0,336.3286,336.4691,336.0036,336.0387,4172.0
2020-10-06 11:10:00,382.46,383.18,382.27,382.44,10776.0,335.9597,336.5921,335.7928,335.9421,10776.0
2020-10-06 11:15:00,382.29,382.92,382.29,382.44,4499.0,335.8103,336.3637,335.8103,335.9421,4499.0
2020-10-06 11:20:00,382.24,382.47,381.78,381.78,5785.0,335.7664,335.9684,335.3623,335.3623,5785.0
2020-10-06 11:25:00,381.91,382.24,381.64,382.0,9106.0,335.4765,335.7664,335.2394,335.5556,9106.0
2020-10-06 11:30:00,381.98,382.56,381.78,382.56,3401.0,335.538,336.0475,335.3623,336.0475,3401.0
2020-10-06 11:35:00,382.47,382.85,382.26,382.85,1324.0,335.9684,336.3022,335.784,336.3022,1324.0
2020-10-06 11:40:00,382.73,382.9,382.0,382.1,1847.0,336.1968,336.3462,335.5556,335.6434,1847.0
2020-10-06 11:45:00,382.04,382.43,382.0,382.05,2858.0,335.5907,335.9333,335.5556,335.5995,2858.0
2020-10-06 11:50:00,381.95,382.18,381.71,382.1,2682.0,335.5117,335.7137,335.3008,335.6434,2682.0
2020-10-06 11:55:00,382.13,382.21,381.64,382.14,2922.0,335.6698,335.7401,335.2394,335.6786,2922.0
2020-10-06 12:00:00,382.13,382.39,381.89,382.11,2621.0,335.6698,335.8982,335.459,335.6522,2621.0
2020-10-06 12:05:00,382.3,382.43,382.04,382.1,2260.0,335.8191,335.9333,335.5907,335.6434,2260.0
2020-10-06 12:10:00,382.11,382.8,382.11,382.79,2366.0,335.6522,336.2583,335.6522,336.2495,2366.0
2020-10-06 12:15:00,382.65,382.65,382.23,382.45,2407.0,336.1266,336.1266,335.7576,335.9509,2407.0
2020-10-06 12:20:00,382.45,382.65,382.3,382.56,1721.0,335.9509,336.1266,335.8191,336.0475,1721.0
2020-10-06 12:25:00,382.56,382.95,382.27,382.94,4869.0,336.0475,336.3901,335.7928,336.3813,4869.0
2020-10-06 12:30:00,382.96,383.36,382.96,383.36,1642.0,336.3989,336.7502,336.3989,336.7502,1642.0
2020-10-06 12:35:00,383.24,383.48,383.22,383.48,1100.0,336.6448,336.8556,336.6273,336.8556,1100.0
2020-10-06 12:40:00,383.45,383.57,383.35,383.35,3093.0,336.8293,336.9347,336.7415,336.7415,3093.0
2020-10-06 12:45:00,383.45,383.88,383.45,383.72,4021.0,336.8293,337.207,336.8293,337.0665,4021.0
2020-10-06 12:50:00,383.57,384.2,383.57,384.06,4888.0,336.9347,337.4881,336.9347,337.3651,4888.0
2020-10-06 12:55:00,384.05,384.2,383.92,384.06,2700.0,337.3563,337.4881,337.2422,337.3651,2700.0
2020-10-06 13:00:00,384.06,384.29,384.0,384.29,3262.0,337.3651,337.5672,337.3124,337.5672,3262.0
2020-10-06 13:05:00,384.11,385.17,384.08,384.87,9420.0,337.4091,338.3402,337.3827,338.0766,9420.0
2020-10-06 13:10:00,384.87,385.37,384.54,385.29,3824.0,338.0766,338.5159,337.7868,338.4456,3824.0
2020-10-06 13:15:00,385.39,385.75,385.39,385.75,4063.0,338.5334,338.8497,338.5334,338.8497,4063.0
2020-10-06 13:20:00,385.76,386.11,385.54,385.7,7363.0,338.8584,339.1659,338.6652,338.8057,7363.0
2020-10-06 13:25:00,385.55,385.6,385.18,385.18,2814.0,338.674,338.7179,338.349,338.349,2814.0
2020-10-06 13:30:00,385.3,385.7,385.26,385.26,1613.0,338.4544,338.8057,338.4192,338.4192,1613.0
2020-10-06 13:35:00,385.34,385.67,385.34,385.42,2916.0,338.4895,338.7794,338.4895,338.5598,2916.0
2020-10-06 13:40:00,385.42,385.67,384.73,384.74,3883.0,338.5598,338.7794,337.9537,337.9625,3883.0
2020-10-06 13:45:00,384.68,384.75,383.72,384.02,5814.0,337.9097,337.9712,337.0665,337.33,5814.0
2020-10-06 13:50:00,383.71,383.86,383.52,383.53,2400.0,337.0577,337.1894,336.8908,336.8996,2400.0
2020-10-06 13:55:00,383.69,384.23,383.6,383.75,8558.0,337.0401,337.5145,336.9611,337.0928,8558.0
2020-10-06 14:00:00,383.93,384.1,383.36,383.52,4394.0,337.2509,337.4003,336.7502,336.8908,4394.0
2020-10-06 14:05:00,383.5,383.57,383.1,383.42,3217.0,336.8732,336.9347,336.5218,336.8029,3217.0
2020-10-06 14:10:00,383.16,384.0,383.0,383.99,3603.0,336.5746,337.3124,336.434,337.3036,3603.0
2020-10-06 14:15:00,383.9,384.25,383.76,384.21,3217.0,337.2246,337.532,337.1016,337.4969,3217.0
2020-10-06 14:20:00,384.04,384.59,384.04,384.46,2047.0,337.3476,337.8307,337.3476,337.7165,2047.0
2020-10-06 14:25:00,384.33,384.79,384.23,384.45,2246.0,337.6023,338.0064,337.5145,337.7077,2246.0
2020-10-06 14:30:00,384.58,385.17,384.48,384.82,4380.0,337.8219,338.3402,337.7341,338.0327,4380.0
2020-10-06 14:35:00,384.94,385.09,384.59,384.93,5808.0,338.1381,338.2699,337.8307,338.1294,5808.0
2020-10-06 14:40:00,384.67,385.4,384.67,385.36,3143.0,337.901,338.5422,337.901,338.5071,3143.0
2020-10-06 14:45:00,385.38,385.65,383.41,383.43,7408.0,338.5246,338.7618,336.7942,336.8117,7408.0
2020-10-06 14:50:00,383.62,383.63,379.24,379.25,18923.0,336.9786,336.9874,333.1312,333.1399,18923.0
2020-10-06 14:55:00,380.01,380.89,378.25,379.41,8328.0,333.8075,334.5805,332.2615,333.2805,8328.0
2020-10-06 15:00:00,379.61,380.14,378.57,379.19,10158.0,333.4562,333.9217,332.5426,333.0872,10158.0
2020-10-06 15:05:00,379.36,379.36,377.01,378.87,15526.0,333.2366,333.2366,331.1723,332.8061,15526.0
2020-10-06 15:10:00,379.27,379.7,378.13,378.52,5804.0,333.1575,333.5352,332.1561,332.4987,5804.0
2020-10-06 15:15:00,378.44,378.84,377.42,377.57,11266.0,332.4284,332.7798,331.5324,331.6642,11266.0
2020-10-06 15:20:00,377.81,378.18,377.35,377.56,9424.0,331.875,332.2,331.4709,331.6554,9424.0
2020-10-06 15:25:00,377.35,378.61,377.28,378.08,9246.0,331.4709,332.5778,331.4095,332.1122,9246.0
2020-10-06 15:30:00,378.15,379.75,378.15,379.68,7150.0,332.1737,333.5791,332.1737,333.5177,7150.0
2020-10-06 15:35:00,379.43,379.64,378.37,378.77,6650.0,333.2981,333.4825,332.3669,332.7183,6650.0
2020-10-06 15:40:00,378.67,378.76,377.87,378.15,10352.0,332.6305,332.7095,331.9277,332.1737,10352.0
2020-10-06 15:45:00,378.06,378.11,377.01,377.36,15470.0,332.0946,332.1385,331.1723,331.4797,15470.0
2020-10-06 15:50:00,377.28,377.28,376.02,376.68,26535.0,331.4095,331.4095,330.3027,330.8824,26535.0
2020-10-06 15:55:00,376.86,377.45,376.04,376.12,39271.0,331.0405,331.5588,330.3202,330.3905,39271.0
2020-10-07 09:30:00,378.6,380.64,378.6,379.48,20770.0,332.569,334.3609,332.569,333.342,20770.0
2020-10-07 09:35:00,379.58,380.99,379.04,379.22,7911.0,333.4298,334.6684,332.9555,333.1136,7911.0
2020-10-07 09:40:00,379.27,379.5,378.72,379.22,3413.0,333.1575,333.3595,332.6744,333.1136,3413.0
2020-10-07 09:45:00,379.42,379.78,379.1,379.48,2475.0,333.2893,333.6055,333.0082,333.342,2475.0
2020-10-07 09:50:00,379.73,380.1,378.57,379.84,3471.0,333.5616,333.8866,332.5426,333.6582,3471.0
2020-10-07 09:55:00,380.2,380.2,378.84,379.4,4020.0,333.9744,333.9744,332.7798,333.2717,4020.0
2020-10-07 10:00:00,379.13,379.93,378.56,379.84,3312.0,333.0345,333.7373,332.5338,333.6582,3312.0
2020-10-07 10:05:00,379.83,379.88,378.71,379.52,5275.0,333.6494,333.6933,332.6656,333.3771,5275.0
2020-10-07 10:10:00,379.33,379.38,378.82,379.12,4714.0,333.2102,333.2541,332.7622,333.0257,4714.0
2020-10-07 10:15:00,379.12,380.4,379.1,380.33,12027.0,333.0257,334.1501,333.0082,334.0886,12027.0
2020-10-07 10:20:00,380.5,382.19,380.5,382.14,13038.0,334.238,335.7225,334.238,335.6786,13038.0
2020-10-07 10:25:00,382.25,382.29,381.48,381.85,10780.0,335.7752,335.8103,335.0988,335.4238,10780.0
2020-10-07 10:30:00,381.85,382.2,381.18,381.3,5200.0,335.4238,335.7313,334.8353,334.9407,5200.0
2020-10-07 10:35:00,381.61,381.64,381.1,381.31,2422.0,335.213,335.2394,334.765,334.9495,2422.0
2020-10-07 10:40:00,381.22,381.35,380.35,380.75,3352.0,334.8704,334.9846,334.1062,334.4576,3352.0
2020-10-07 10:45:00,380.68,381.12,380.57,380.86,3457.0,334.3961,334.7826,334.2995,334.5542,3457.0
2020-10-07 10:50:00,381.13,381.14,380.74,380.92,1820.0,334.7914,334.8001,334.4488,334.6069,1820.0
2020-10-07 10:55:00,381.0,381.32,380.76,380.99,7218.0,334.6772,334.9583,334.4664,334.6684,7218.0
2020-10-07 11:00:00,380.99,381.3,380.8,381.03,6454.0,334.6684,334.9407,334.5015,334.7035,6454.0
2020-10-07 11:05:00,381.03,381.13,380.93,381.01,4431.0,334.7035,334.7914,334.6157,334.686,4431.0
2020-10-07 11:10:00,381.03,381.29,380.5,380.62,8313.0,334.7035,334.9319,334.238,334.3434,8313.0
2020-10-07 11:15:00,380.78,380.91,379.86,380.03,5941.0,334.4839,334.5981,333.6758,333.8251,5941.0
2020-10-07 11:20:00,380.02,380.89,379.98,380.52,4610.0,333.8163,334.5805,333.7812,334.2555,4610.0
2020-10-07 11:25:00,380.3,380.3,379.88,380.06,6799.0,334.0623,334.0623,333.6933,333.8515,6799.0
2020-10-07 11:30:00,380.03,380.49,379.91,380.49,2700.0,333.8251,334.2292,333.7197,334.2292,2700.0
2020-10-07 11:35:00,380.5,380.52,379.8,380.4,4156.0,334.238,334.2555,333.6231,334.1501,4156.0
2020-10-07 11:40:00,380.48,380.57,380.31,380.43,2736.0,334.2204,334.2995,334.0711,334.1765,2736.0
2020-10-07 11:45:00,380.47,380.64,380.35,380.59,2363.0,334.2116,334.3609,334.1062,334.317,2363.0
2020-10-07 11:50:00,380.56,380.69,380.35,380.46,3145.0,334.2907,334.4049,334.1062,334.2028,3145.0
2020-10-07 11:55:00,380.32,380.52,380.14,380.26,1703.0,334.0798,334.2555,333.9217,334.0271,1703.0
2020-10-07 12:00:00,380.42,380.5,380.24,380.29,4497.0,334.1677,334.238,334.0096,334.0535,4497.0
2020-10-07 12:05:00,380.34,380.39,379.97,379.98,3998.0,334.0974,334.1413,333.7724,333.7812,3998.0
2020-10-07 12:10:00,380.06,380.17,379.89,379.89,5033.0,333.8515,333.9481,333.7021,333.7021,5033.0
2020-10-07 12:15:00,380.02,380.5,379.88,380.5,5905.0,333.8163,334.238,333.6933,334.238,5905.0
2020-10-07 12:20:00,380.43,380.75,380.22,380.75,5459.0,334.1765,334.4576,333.992,334.4576,5459.0
2020-10-07 12:25:00,380.84,380.84,380.02,380.77,6360.0,334.5366,334.5366,333.8163,334.4751,6360.0
2020-10-07 12:30:00,380.9,380.9,380.56,380.73,6490.0,334.5893,334.5893,334.2907,334.44,6490.0
2020-10-07 12:35:00,380.6,380.6,380.04,380.34,2600.0,334.3258,334.3258,333.8339,334.0974,2600.0
2020-10-07 12:40:00,380.43,380.53,380.2,380.45,2022.0,334.1765,334.2643,333.9744,334.194,2022.0
2020-10-07 12:45:00,380.33,380.39,380.06,380.39,5971.0,334.0886,334.1413,333.8515,334.1413,5971.0
2020-10-07 12:50:00,380.4,380.4,379.91,380.0,4353.0,334.1501,334.1501,333.7197,333.7988,4353.0
2020-10-07 12:55:00,379.98,380.08,379.85,380.04,2800.0,333.7812,333.869,333.667,333.8339,2800.0
2020-10-07 13:00:00,379.98,380.41,379.92,380.41,8054.0,333.7812,334.1589,333.7285,334.1589,8054.0
2020-10-07 13:05:00,380.43,380.55,380.25,380.49,3341.0,334.1765,334.2819,334.0184,334.2292,3341.0
2020-10-07 13:10:00,380.55,380.56,380.29,380.46,3910.0,334.2819,334.2907,334.0535,334.2028,3910.0
2020-10-07 13:15:00,380.45,380.7,380.36,380.69,5045.0,334.194,334.4136,334.115,334.4049,5045.0
2020-10-07 13:20:00,380.8,381.0,380.74,381.0,5244.0,334.5015,334.6772,334.4488,334.6772,5244.0
2020-10-07 13:25:00,381.1,381.24,381.01,381.24,3154.0,334.765,334.888,334.686,334.888,3154.0
2020-10-07 13:30:00,381.32,381.97,381.31,381.87,5971.0,334.9583,335.5292,334.9495,335.4414,5971.0
2020-10-07 13:35:00,381.79,381.93,381.77,381.92,4328.0,335.3711,335.4941,335.3536,335.4853,4328.0
2020-10-07 13:40:00,381.93,382.69,381.72,382.69,7231.0,335.4941,336.1617,335.3096,336.1617,7231.0
2020-10-07 13:45:00,382.61,382.69,382.51,382.68,2721.0,336.0914,336.1617,336.0036,336.1529,2721.0
2020-10-07 13:50:00,382.74,383.25,382.7,383.02,5081.0,336.2056,336.6536,336.1705,336.4516,5081.0
2020-10-07 13:55:00,382.97,383.04,382.08,382.2,3978.0,336.4077,336.4691,335.6259,335.7313,3978.0
2020-10-07 14:00:00,382.22,382.65,382.22,382.38,3244.0,335.7488,336.1266,335.7488,335.8894,3244.0
2020-10-07 14:05:00,382.25,382.25,381.84,381.84,3004.0,335.7752,335.7752,335.415,335.415,3004.0
2020-10-07 14:10:00,381.94,382.01,381.57,381.68,3490.0,335.5029,335.5644,335.1779,335.2745,3490.0
2020-10-07 14:15:00,381.9,382.5,381.75,382.5,3195.0,335.4677,335.9948,335.336,335.9948,3195.0
2020-10-07 14:20:00,382.36,382.76,382.27,382.53,2375.0,335.8718,336.2232,335.7928,336.0212,2375.0
2020-10-07 14:25:00,382.52,382.61,382.3,382.6,2963.0,336.0124,336.0914,335.8191,336.0826,2963.0
2020-10-07 14:30:00,382.58,382.94,382.58,382.68,2240.0,336.0651,336.3813,336.0651,336.1529,2240.0
2020-10-07 14:35:00,382.56,383.0,382.56,382.92,1600.0,336.0475,336.434,336.0475,336.3637,1600.0
2020-10-07 14:40:00,382.83,383.2,382.75,383.2,4480.0,336.2847,336.6097,336.2144,336.6097,4480.0
2020-10-07 14:45:00,383.4,383.5,382.79,382.8,3461.0,336.7854,336.8732,336.2495,336.2583,3461.0
2020-10-07 14:50:00,382.75,383.11,382.68,382.96,2873.0,336.2144,336.5306,336.1529,336.3989,2873.0
2020-10-07 14:55:00,382.93,383.51,382.92,383.26,2168.0,336.3725,336.882,336.3637,336.6624,2168.0
2020-10-07 15:00:00,383.26,383.37,382.97,383.06,4586.0,336.6624,336.759,336.4077,336.4867,4586.0
2020-10-07 15:05:00,383.45,383.57,383.2,383.57,3074.0,336.8293,336.9347,336.6097,336.9347,3074.0
2020-10-07 15:10:00,383.61,383.84,383.49,383.49,3116.0,336.9698,337.1719,336.8644,336.8644,3116.0
2020-10-07 15:15:00,383.58,383.66,383.36,383.37,8144.0,336.9435,337.0138,336.7502,336.759,8144.0
2020-10-07 15:20:00,383.57,383.84,383.44,383.62,6599.0,336.9347,337.1719,336.8205,336.9786,6599.0
2020-10-07 15:25:00,383.61,383.67,382.86,382.9,4125.0,336.9698,337.0225,336.311,336.3462,4125.0
2020-10-07 15:30:00,382.75,383.14,382.29,382.36,7770.0,336.2144,336.557,335.8103,335.8718,7770.0
2020-10-07 15:35:00,382.4,382.72,382.17,382.59,5816.0,335.907,336.188,335.7049,336.0739,5816.0
2020-10-07 15:40:00,382.44,382.59,382.36,382.57,4151.0,335.9421,336.0739,335.8718,336.0563,4151.0
2020-10-07 15:45:00,382.45,382.89,382.45,382.86,6793.0,335.9509,336.3374,335.9509,336.311,6793.0
2020-10-07 15:50:00,382.65,383.57,382.25,383.57,18929.0,336.1266,336.9347,335.7752,336.9347,18929.0
2020-10-07 15:55:00,383.49,383.5,382.29,382.89,31622.0,336.8644,336.8732,335.8103,336.3374,31622.0
2020-10-08 09:30:00,383.9,385.62,383.23,384.38,15369.0,337.2246,338.7355,336.636,337.6462,15369.0
2020-10-08 09:35:00,384.53,384.63,383.54,383.8,3674.0,337.778,337.8658,336.9084,337.1367,3674.0
2020-10-08 09:40:00,384.15,385.42,384.15,385.22,2855.0,337.4442,338.5598,337.4442,338.3841,2855.0
2020-10-08 09:45:00,385.22,386.0,385.12,385.83,5136.0,338.3841,339.0693,338.2963,338.9199,5136.0
2020-10-08 09:50:00,385.66,386.51,385.37,386.51,7608.0,338.7706,339.5173,338.5159,339.5173,7608.0
2020-10-08 09:55:00,386.28,386.28,385.53,385.71,1968.0,339.3152,339.3152,338.6564,338.8145,1968.0
2020-10-08 10:00:00,386.0,386.02,384.65,384.65,3872.0,339.0693,339.0868,337.8834,337.8834,3872.0
2020-10-08 10:05:00,385.21,385.28,384.5,385.11,1711.0,338.3753,338.4368,337.7516,338.2875,1711.0
2020-10-08 10:10:00,384.73,384.91,384.48,384.63,1015.0,337.9537,338.1118,337.7341,337.8658,1015.0
2020-10-08 10:15:00,384.96,385.41,384.86,384.87,1290.0,338.1557,338.551,338.0679,338.0766,1290.0
2020-10-08 10:20:00,385.08,385.45,385.07,385.31,3599.0,338.2611,338.5861,338.2523,338.4632,3599.0
2020-10-08 10:25:00,385.5,385.66,385.0,385.66,2505.0,338.6301,338.7706,338.1908,338.7706,2505.0
2020-10-08 10:30:00,385.72,386.49,385.4,386.4,3101.0,338.8233,339.4997,338.5422,339.4206,3101.0
2020-10-08 10:35:00,386.46,386.64,385.91,386.07,1480.0,339.4733,339.6314,338.9902,339.1307,1480.0
2020-10-08 10:40:00,385.68,385.69,384.89,385.18,2663.0,338.7882,338.797,338.0942,338.349,2663.0
2020-10-08 10:45:00,385.04,386.28,385.03,385.85,5775.0,338.226,339.3152,338.2172,338.9375,5775.0
2020-10-08 10:50:00,386.09,386.49,385.35,385.59,2330.0,339.1483,339.4997,338.4983,338.7091,2330.0
2020-10-08 10:55:00,385.38,385.39,384.68,384.89,1700.0,338.5246,338.5334,337.9097,338.0942,1700.0
2020-10-08 11:00:00,384.83,384.84,383.79,384.23,1871.0,338.0415,338.0503,337.128,337.5145,1871.0
2020-10-08 11:05:00,384.5,385.02,384.41,384.7,1767.0,337.7516,338.2084,337.6726,337.9273,1767.0
2020-10-08 11:10:00,384.51,384.6,384.28,384.53,820.0,337.7604,337.8395,337.5584,337.778,820.0
2020-10-08 11:15:00,384.71,384.87,384.53,384.69,1668.0,337.9361,338.0766,337.778,337.9185,1668.0
2020-10-08 11:20:00,384.63,384.76,383.71,383.99,1611.0,337.8658,337.98,337.0577,337.3036,1611.0
2020-10-08 11:25:00,383.95,383.99,383.26,383.62,5315.0,337.2685,337.3036,336.6624,336.9786,5315.0
2020-10-08 11:30:00,383.67,383.71,382.27,382.67,2905.0,337.0225,337.0577,335.7928,336.1441,2905.0
2020-10-08 11:35:00,382.88,383.48,382.88,383.48,938.0,336.3286,336.8556,336.3286,336.8556,938.0
2020-10-08 11:40:00,383.79,384.67,383.79,384.58,8410.0,337.128,337.901,337.128,337.8219,8410.0
2020-10-08 11:45:00,384.56,384.99,384.47,384.99,2356.0,337.8043,338.1821,337.7253,338.1821,2356.0
2020-10-08 11:50:00,384.99,385.36,384.57,384.58,4752.0,338.1821,338.5071,337.8131,337.8219,4752.0
2020-10-08 11:55:00,384.61,385.07,384.31,384.31,1178.0,337.8483,338.2523,337.5847,337.5847,1178.0
2020-10-08 12:00:00,384.68,384.95,384.01,384.18,2551.0,337.9097,338.1469,337.3212,337.4705,2551.0
2020-10-08 12:05:00,384.17,384.76,383.83,384.49,7476.0,337.4618,337.98,337.1631,337.7428,7476.0
2020-10-08 12:10:00,384.39,384.65,384.14,384.6,4087.0,337.655,337.8834,337.4354,337.8395,4087.0
2020-10-08 12:15:00,384.79,385.19,384.6,385.19,2217.0,338.0064,338.3577,337.8395,338.3577,2217.0
2020-10-08 12:20:00,384.83,385.09,384.74,385.09,996.0,338.0415,338.2699,337.9625,338.2699,996.0
2020-10-08 12:25:00,385.18,385.4,385.08,385.09,2040.0,338.349,338.5422,338.2611,338.2699,2040.0
2020-10-08 12:30:00,385.19,385.29,385.02,385.14,2583.0,338.3577,338.4456,338.2084,338.3138,2583.0
2020-10-08 12:35:00,385.05,385.15,385.04,385.14,300.0,338.2348,338.3226,338.226,338.3138,300.0
2020-10-08 12:40:00,385.07,385.35,385.07,385.29,1057.0,338.2523,338.4983,338.2523,338.4456,1057.0
2020-10-08 12:45:00,385.19,385.52,385.19,385.32,2192.0,338.3577,338.6476,338.3577,338.4719,2192.0
2020-10-08 12:50:00,385.47,386.05,385.47,385.63,5454.0,338.6037,339.1132,338.6037,338.7442,5454.0
2020-10-08 12:55:00,385.65,385.78,385.39,385.78,2594.0,338.7618,338.876,338.5334,338.876,2594.0
2020-10-08 13:00:00,385.99,386.38,385.78,385.88,3380.0,339.0605,339.4031,338.876,338.9639,3380.0
2020-10-08 13:05:00,385.88,385.89,385.5,385.61,885.0,338.9639,338.9726,338.6301,338.7267,885.0
2020-10-08 13:10:00,385.77,385.77,385.5,385.5,1484.0,338.8672,338.8672,338.6301,338.6301,1484.0
2020-10-08 13:15:00,385.36,385.5,385.11,385.25,4322.0,338.5071,338.6301,338.2875,338.4104,4322.0
2020-10-08 13:20:00,385.3,385.63,385.22,385.63,1051.0,338.4544,338.7442,338.3841,338.7442,1051.0
2020-10-08 13:25:00,385.48,385.67,385.36,385.56,2591.0,338.6125,338.7794,338.5071,338.6828,2591.0
2020-10-08 13:30:00,385.55,386.18,385.54,386.07,4373.0,338.674,339.2274,338.6652,339.1307,4373.0
2020-10-08 13:35:00,386.01,386.68,386.01,386.49,5534.0,339.078,339.6666,339.078,339.4997,5534.0
2020-10-08 13:40:00,386.79,387.16,386.73,387.16,2294.0,339.7632,340.0882,339.7105,340.0882,2294.0
2020-10-08 13:45:00,387.08,387.08,386.59,386.73,2096.0,340.018,340.018,339.5875,339.7105,2096.0
2020-10-08 13:50:00,386.82,386.98,386.81,386.85,1525.0,339.7896,339.9301,339.7808,339.8159,1525.0
2020-10-08 13:55:00,386.8,386.8,386.37,386.62,2489.0,339.772,339.772,339.3943,339.6139,2489.0
2020-10-08 14:00:00,386.69,387.0,386.25,386.62,3110.0,339.6754,339.9477,339.2889,339.6139,3110.0
2020-10-08 14:05:00,386.63,388.16,386.63,387.72,14097.0,339.6227,340.9666,339.6227,340.5801,14097.0
2020-10-08 14:10:00,387.75,387.9,387.62,387.8,2525.0,340.6065,340.7383,340.4923,340.6504,2525.0
2020-10-08 14:15:00,387.74,388.06,387.61,387.94,6546.0,340.5977,340.8788,340.4835,340.7734,6546.0
2020-10-08 14:20:00,388.0,388.25,387.73,388.25,2792.0,340.8261,341.0457,340.5889,341.0457,2792.0
2020-10-08 14:25:00,388.25,388.57,388.02,388.02,9427.0,341.0457,341.3268,340.8437,340.8437,9427.0
2020-10-08 14:30:00,387.85,388.01,387.7,387.99,1855.0,340.6943,340.8349,340.5626,340.8173,1855.0
2020-10-08 14:35:00,387.89,387.89,387.52,387.79,1658.0,340.7295,340.7295,340.4045,340.6416,1658.0
2020-10-08 14:40:00,387.72,387.72,387.53,387.7,1555.0,340.5801,340.5801,340.4132,340.5626,1555.0
2020-10-08 14:45:00,387.52,387.84,387.48,387.84,2296.0,340.4045,340.6855,340.3693,340.6855,2296.0
2020-10-08 14:50:00,388.08,388.15,387.79,387.84,12049.0,340.8964,340.9579,340.6416,340.6855,12049.0
2020-10-08 14:55:00,387.74,388.01,387.7,387.85,2628.0,340.5977,340.8349,340.5626,340.6943,2628.0
2020-10-08 15:00:00,387.93,387.93,387.4,387.66,3284.0,340.7646,340.7646,340.299,340.5274,3284.0
2020-10-08 15:05:00,387.55,387.71,387.55,387.66,1200.0,340.4308,340.5714,340.4308,340.5274,1200.0
2020-10-08 15:10:00,387.75,388.47,387.74,388.27,1566.0,340.6065,341.239,340.5977,341.0633,1566.0
2020-10-08 15:15:00,388.35,388.43,388.11,388.43,2055.0,341.1335,341.2038,340.9227,341.2038,2055.0
2020-10-08 15:20:00,388.25,388.55,388.14,388.5,7224.0,341.0457,341.3092,340.9491,341.2653,7224.0
2020-10-08 15:25:00,388.61,388.81,387.81,387.89,21594.0,341.3619,341.5376,340.6592,340.7295,21594.0
2020-10-08 15:30:00,388.02,388.44,388.02,388.13,3074.0,340.8437,341.2126,340.8437,340.9403,3074.0
2020-10-08 15:35:00,388.2,388.43,388.05,388.16,3768.0,341.0018,341.2038,340.87,340.9666,3768.0
2020-10-08 15:40:00,388.13,388.59,388.04,388.48,5822.0,340.9403,341.3444,340.8612,341.2477,5822.0
2020-10-08 15:45:00,388.49,388.68,388.15,388.4,6320.0,341.2565,341.4234,340.9579,341.1775,6320.0
2020-10-08 15:50:00,388.45,389.19,388.45,388.93,15028.0,341.2214,341.8714,341.2214,341.643,15028.0
2020-10-08 15:55:00,388.88,388.95,388.37,388.67,23425.0,341.5991,341.6606,341.1511,341.4146,23425.0
2020-10-09 09:30:00,388.41,389.66,388.34,388.75,24299.0,341.1862,342.2843,341.1248,341.4849,24299.0
2020-10-09 09:35:00,388.68,388.68,386.6,387.2,4098.0,341.4234,341.4234,339.5963,340.1234,4098.0
2020-10-09 09:40:00,387.41,388.93,387.24,388.93,5205.0,340.3078,341.643,340.1585,341.643,5205.0
2020-10-09 09:45:00,389.04,389.04,387.4,387.69,3538.0,341.7397,341.7397,340.299,340.5538,3538.0
2020-10-09 09:50:00,387.42,387.74,386.41,386.82,4264.0,340.3166,340.5977,339.4294,339.7896,4264.0
2020-10-09 09:55:00,386.75,387.48,386.54,386.73,4030.0,339.7281,340.3693,339.5436,339.7105,4030.0
2020-10-09 10:00:00,386.51,386.92,386.51,386.89,4018.0,339.5173,339.8774,339.5173,339.8511,4018.0
2020-10-09 10:05:00,387.04,387.04,386.09,386.18,2104.0,339.9828,339.9828,339.1483,339.2274,2104.0
2020-10-09 10:10:00,386.01,386.5,385.58,385.68,3142.0,339.078,339.5085,338.7003,338.7882,3142.0
2020-10-09 10:15:00,385.74,386.91,385.51,386.91,9904.0,338.8409,339.8686,338.6388,339.8686,9904.0
2020-10-09 10:20:00,386.94,387.32,386.29,387.07,20092.0,339.895,340.2288,339.324,340.0092,20092.0
2020-10-09 10:25:00,386.91,386.91,385.69,385.7,3730.0,339.8686,339.8686,338.797,338.8057,3730.0
2020-10-09 10:30:00,385.78,386.67,385.78,386.56,7261.0,338.876,339.6578,338.876,339.5612,7261.0
2020-10-09 10:35:00,386.71,387.5,386.51,387.25,3629.0,339.6929,340.3869,339.5173,340.1673,3629.0
2020-10-09 10:40:00,387.05,387.05,386.3,386.37,1462.0,339.9916,339.9916,339.3328,339.3943,1462.0
2020-10-09 10:45:00,386.49,386.79,386.36,386.74,4615.0,339.4997,339.7632,339.3855,339.7193,4615.0
2020-10-09 10:50:00,386.6,387.04,386.55,386.69,1288.0,339.5963,339.9828,339.5524,339.6754,1288.0
2020-10-09 10:55:00,387.05,387.05,386.61,386.61,800.0,339.9916,339.9916,339.6051,339.6051,800.0
2020-10-09 11:00:00,387.0,387.32,386.88,387.31,3878.0,339.9477,340.2288,339.8423,340.22,3878.0
2020-10-09 11:05:00,387.3,388.13,387.23,387.24,3024.0,340.2112,340.9403,340.1497,340.1585,3024.0
2020-10-09 11:10:00,387.26,387.68,387.26,387.34,4837.0,340.1761,340.545,340.1761,340.2463,4837.0
2020-10-09 11:15:00,387.17,387.25,386.94,387.03,1766.0,340.097,340.1673,339.895,339.974,1766.0
2020-10-09 11:20:00,387.02,387.69,387.0,387.3,3202.0,339.9652,340.5538,339.9477,340.2112,3202.0
2020-10-09 11:25:00,387.45,387.53,387.12,387.41,4836.0,340.343,340.4132,340.0531,340.3078,4836.0
2020-10-09 11:30:00,387.46,387.46,387.3,387.34,1311.0,340.3518,340.3518,340.2112,340.2463,1311.0
2020-10-09 11:35:00,387.46,388.02,387.4,388.0,13716.0,340.3518,340.8437,340.299,340.8261,13716.0
2020-10-09 11:40:00,388.12,388.12,387.2,387.82,2039.0,340.9315,340.9315,340.1234,340.668,2039.0
2020-10-09 11:45:00,387.99,389.07,387.99,388.69,8547.0,340.8173,341.766,340.8173,341.4322,8547.0
2020-10-09 11:50:00,389.0,389.55,388.87,389.16,7393.0,341.7045,342.1876,341.5903,341.8451,7393.0
2020-10-09 11:55:00,389.24,390.1,389.2,389.7,8700.0,341.9153,342.6708,341.8802,342.3194,8700.0
2020-10-09 12:00:00,389.67,389.94,389.59,389.71,1610.0,342.2931,342.5302,342.2228,342.3282,1610.0
2020-10-09 12:05:00,389.37,389.39,389.05,389.33,2168.0,342.0295,342.0471,341.7484,341.9944,2168.0
2020-10-09 12:10:00,389.17,389.17,388.68,388.91,1775.0,341.8538,341.8538,341.4234,341.6255,1775.0
2020-10-09 12:15:00,388.95,388.95,388.42,388.8,2757.0,341.6606,341.6606,341.195,341.5288,2757.0
2020-10-09 12:20:00,389.12,389.64,389.12,389.37,1520.0,341.8099,342.2667,341.8099,342.0295,1520.0
2020-10-09 12:25:00,389.35,389.69,388.71,388.99,3352.0,342.012,342.3106,341.4498,341.6957,3352.0
2020-10-09 12:30:00,388.86,389.09,388.64,388.74,2305.0,341.5815,341.7836,341.3883,341.4761,2305.0
2020-10-09 12:35:00,388.9,389.12,388.79,389.12,874.0,341.6167,341.8099,341.52,341.8099,874.0
2020-10-09 12:40:00,389.24,389.24,388.67,388.88,2092.0,341.9153,341.9153,341.4146,341.5991,2092.0
2020-10-09 12:45:00,388.71,388.71,388.19,388.34,700.0,341.4498,341.4498,340.993,341.1248,700.0
2020-10-09 12:50:00,387.99,388.0,387.69,387.75,1261.0,340.8173,340.8261,340.5538,340.6065,1261.0
2020-10-09 12:55:00,387.45,387.45,386.94,387.03,1337.0,340.343,340.343,339.895,339.974,1337.0
2020-10-09 13:00:00,387.19,387.24,386.67,386.8,3777.0,340.1146,340.1585,339.6578,339.772,3777.0
2020-10-09 13:05:00,386.66,386.77,386.58,386.62,1689.0,339.649,339.7456,339.5787,339.6139,1689.0
2020-10-09 13:10:00,386.74,386.74,386.2,386.2,3957.0,339.7193,339.7193,339.2449,339.2449,3957.0
2020-10-09 13:15:00,386.09,386.36,385.95,386.28,2762.0,339.1483,339.3855,339.0253,339.3152,2762.0
2020-10-09 13:20:00,386.09,386.35,386.08,386.35,4217.0,339.1483,339.3767,339.1395,339.3767,4217.0
2020-10-09 13:25:00,386.4,386.62,386.21,386.39,7880.0,339.4206,339.6139,339.2537,339.4118,7880.0
2020-10-09 13:30:00,386.32,386.5,386.15,386.5,2856.0,339.3504,339.5085,339.201,339.5085,2856.0
2020-10-09 13:35:00,386.6,386.99,386.51,386.82,2105.0,339.5963,339.9389,339.5173,339.7896,2105.0
2020-10-09 13:40:00,386.88,387.2,386.82,386.82,2480.0,339.8423,340.1234,339.7896,339.7896,2480.0
2020-10-09 13:45:00,386.73,386.86,386.36,386.86,1561.0,339.7105,339.8247,339.3855,339.8247,1561.0
2020-10-09 13:50:00,386.97,387.23,386.94,387.14,1509.0,339.9213,340.1497,339.895,340.0707,1509.0
2020-10-09 13:55:00,387.09,387.82,387.09,387.82,1100.0,340.0267,340.668,340.0267,340.668,1100.0
2020-10-09 14:00:00,387.81,387.81,387.03,387.27,4977.0,340.6592,340.6592,339.974,340.1849,4977.0
2020-10-09 14:05:00,387.16,387.16,386.62,386.81,4398.0,340.0882,340.0882,339.6139,339.7808,4398.0
2020-10-09 14:10:00,386.89,386.9,386.4,386.4,3153.0,339.8511,339.8598,339.4206,339.4206,3153.0
2020-10-09 14:15:00,386.47,386.74,386.46,386.74,1200.0,339.4821,339.7193,339.4733,339.7193,1200.0
2020-10-09 14:20:00,386.68,386.68,386.26,386.27,1689.0,339.6666,339.6666,339.2976,339.3064,1689.0
2020-10-09 14:25:00,386.27,386.27,385.96,386.03,3284.0,339.3064,339.3064,339.0341,339.0956,3284.0
2020-10-09 14:30:00,386.02,386.58,386.01,386.14,3228.0,339.0868,339.5787,339.078,339.1922,3228.0
2020-10-09 14:35:00,386.14,386.14,385.29,385.57,3771.0,339.1922,339.1922,338.4456,338.6915,3771.0
2020-10-09 14:40:00,385.8,386.17,385.8,385.97,1681.0,338.8936,339.2186,338.8936,339.0429,1681.0
2020-10-09 14:45:00,385.97,385.97,385.56,385.81,4183.0,339.0429,339.0429,338.6828,338.9024,4183.0
2020-10-09 14:50:00,385.81,385.81,385.45,385.56,1463.0,338.9024,338.9024,338.5861,338.6828,1463.0
2020-10-09 14:55:00,385.6,385.85,385.53,385.72,1748.0,338.7179,338.9375,338.6564,338.8233,1748.0
2020-10-09 15:00:00,385.78,386.05,385.77,385.95,1981.0,338.876,339.1132,338.8672,339.0253,1981.0
2020-10-09 15:05:00,386.04,386.22,385.91,385.91,800.0,339.1044,339.2625,338.9902,338.9902,800.0
2020-10-09 15:10:00,386.01,386.1,385.75,385.97,2218.0,339.078,339.1571,338.8497,339.0429,2218.0
2020-10-09 15:15:00,385.78,386.11,385.73,386.11,1734.0,338.876,339.1659,338.8321,339.1659,1734.0
2020-10-09 15:20:00,386.26,386.57,386.08,386.25,5393.0,339.2976,339.57,339.1395,339.2889,5393.0
2020-10-09 15:25:00,386.22,386.22,385.91,386.17,3056.0,339.2625,339.2625,338.9902,339.2186,3056.0
2020-10-09 15:30:00,386.16,386.16,385.66,385.8,4735.0,339.2098,339.2098,338.7706,338.8936,4735.0
2020-10-09 15:35:00,385.68,385.73,385.46,385.51,3675.0,338.7882,338.8321,338.5949,338.6388,3675.0
2020-10-09 15:40:00,385.54,386.0,385.49,385.85,7374.0,338.6652,339.0693,338.6213,338.9375,7374.0
2020-10-09 15:45:00,385.75,386.0,385.59,385.62,6487.0,338.8497,339.0693,338.7091,338.7355,6487.0
2020-10-09 15:50:00,385.78,385.92,385.44,385.72,15380.0,338.876,338.999,338.5773,338.8233,15380.0
2020-10-09 15:55:00,385.72,385.98,385.41,385.93,22273.0,338.8233,339.0517,338.551,339.0078,22273.0
2020-10-12 09:30:00,386.42,386.42,383.26,383.65,27767.0,339.4382,339.4382,336.6624,337.005,27767.0
2020-10-12 09:35:00,383.75,385.57,383.74,385.57,5193.0,337.0928,338.6915,337.084,338.6915,5193.0
2020-10-12 09:40:00,385.59,386.58,385.47,386.56,3912.0,338.7091,339.5787,338.6037,339.5612,3912.0
2020-10-12 09:45:00,386.01,386.41,385.81,385.81,1150.0,339.078,339.4294,338.9024,338.9024,1150.0
2020-10-12 09:50:00,385.71,386.83,385.42,386.53,3530.0,338.8145,339.7983,338.5598,339.5348,3530.0
2020-10-12 09:55:00,386.2,386.62,385.82,386.25,1708.0,339.2449,339.6139,338.9111,339.2889,1708.0
2020-10-12 10:00:00,386.5,386.61,386.17,386.47,3499.0,339.5085,339.6051,339.2186,339.4821,3499.0
2020-10-12 10:05:00,386.38,386.67,386.36,386.52,4339.0,339.4031,339.6578,339.3855,339.526,4339.0
2020-10-12 10:10:00,386.69,387.46,386.69,387.14,3628.0,339.6754,340.3518,339.6754,340.0707,3628.0
2020-10-12 10:15:00,387.12,387.12,386.32,386.76,3953.0,340.0531,340.0531,339.3504,339.7369,3953.0
2020-10-12 10:20:00,386.49,387.31,386.21,387.31,3799.0,339.4997,340.22,339.2537,340.22,3799.0
2020-10-12 10:25:00,387.32,388.25,387.32,387.98,7585.0,340.2288,341.0457,340.2288,340.8085,7585.0
2020-10-12 10:30:00,387.81,388.19,387.61,388.19,3792.0,340.6592,340.993,340.4835,340.993,3792.0
2020-10-12 10:35:00,388.03,388.49,387.71,387.94,2029.0,340.8524,341.2565,340.5714,340.7734,2029.0
2020-10-12 10:40:00,387.88,388.03,387.62,387.63,2083.0,340.7207,340.8524,340.4923,340.5011,2083.0
2020-10-12 10:45:00,387.75,388.24,387.53,387.53,4009.0,340.6065,341.0369,340.4132,340.4132,4009.0
2020-10-12 10:50:00,387.9,388.29,387.81,387.96,2200.0,340.7383,341.0808,340.6592,340.791,2200.0
2020-10-12 10:55:00,387.88,387.96,386.91,387.41,3581.0,340.7207,340.791,339.8686,340.3078,3581.0
2020-10-12 11:00:00,387.34,388.0,387.34,387.84,2132.0,340.2463,340.8261,340.2463,340.6855,2132.0
2020-10-12 11:05:00,387.92,388.26,387.84,388.03,3984.0,340.7558,341.0545,340.6855,340.8524,3984.0
2020-10-12 11:10:00,388.08,388.38,387.95,388.38,2472.0,340.8964,341.1599,340.7822,341.1599,2472.0
2020-10-12 11:15:00,388.48,388.99,388.22,388.37,6340.0,341.2477,341.6957,341.0193,341.1511,6340.0
2020-10-12 11:20:00,388.47,388.81,388.24,388.45,5011.0,341.239,341.5376,341.0369,341.2214,5011.0
2020-10-12 11:25:00,388.5,388.59,388.35,388.35,2515.0,341.2653,341.3444,341.1335,341.1335,2515.0
2020-10-12 11:30:00,388.24,388.33,387.99,388.09,3339.0,341.0369,341.116,340.8173,340.9052,3339.0
2020-10-12 11:35:00,388.13,388.46,387.98,387.98,2673.0,340.9403,341.2302,340.8085,340.8085,2673.0
2020-10-12 11:40:00,388.1,388.1,387.81,387.94,1164.0,340.9139,340.9139,340.6592,340.7734,1164.0
2020-10-12 11:45:00,388.0,388.59,387.95,388.44,8052.0,340.8261,341.3444,340.7822,341.2126,8052.0
2020-10-12 11:50:00,388.61,388.77,388.21,388.29,3409.0,341.3619,341.5025,341.0106,341.0808,3409.0
2020-10-12 11:55:00,388.43,388.45,387.82,387.99,4920.0,341.2038,341.2214,340.668,340.8173,4920.0
2020-10-12 12:00:00,388.21,388.34,387.69,387.7,2568.0,341.0106,341.1248,340.5538,340.5626,2568.0
2020-10-12 12:05:00,387.72,387.72,386.91,387.05,6356.0,340.5801,340.5801,339.8686,339.9916,6356.0
2020-10-12 12:10:00,387.09,387.66,387.09,387.66,1312.0,340.0267,340.5274,340.0267,340.5274,1312.0
2020-10-12 12:15:00,387.84,388.29,387.64,388.29,1946.0,340.6855,341.0808,340.5099,341.0808,1946.0
2020-10-12 12:20:00,388.38,388.49,388.19,388.2,1608.0,341.1599,341.2565,340.993,341.0018,1608.0
2020-10-12 12:25:00,388.42,388.78,388.32,388.69,5829.0,341.195,341.5113,341.1072,341.4322,5829.0
2020-10-12 12:30:00,388.62,388.87,388.57,388.81,4639.0,341.3707,341.5903,341.3268,341.5376,4639.0
2020-10-12 12:35:00,388.92,388.94,388.65,388.89,4911.0,341.6342,341.6518,341.3971,341.6079,4911.0
2020-10-12 12:40:00,388.79,388.81,388.56,388.81,4736.0,341.52,341.5376,341.318,341.5376,4736.0
2020-10-12 12:45:00,388.8,388.92,388.6,388.65,4409.0,341.5288,341.6342,341.3531,341.3971,4409.0
2020-10-12 12:50:00,388.69,388.95,388.38,388.95,2840.0,341.4322,341.6606,341.1599,341.6606,2840.0
2020-10-12 12:55:00,388.99,389.36,388.99,389.24,4529.0,341.6957,342.0207,341.6957,341.9153,4529.0
2020-10-12 13:00:00,389.19,389.36,389.14,389.22,2318.0,341.8714,342.0207,341.8275,341.8978,2318.0
2020-10-12 13:05:00,389.11,389.28,389.05,389.05,1846.0,341.8011,341.9505,341.7484,341.7484,1846.0
2020-10-12 13:10:00,389.17,389.6,388.98,389.6,2006.0,341.8538,342.2316,341.6869,342.2316,2006.0
2020-10-12 13:15:00,389.64,390.28,389.61,390.16,13032.0,342.2667,342.8289,342.2403,342.7235,13032.0
2020-10-12 13:20:00,390.14,390.28,390.01,390.25,3351.0,342.7059,342.8289,342.5917,342.8025,3351.0
2020-10-12 13:25:00,390.05,390.25,390.04,390.08,3016.0,342.6269,342.8025,342.6181,342.6532,3016.0
2020-10-12 13:30:00,389.93,390.06,389.84,389.94,3094.0,342.5214,342.6356,342.4424,342.5302,3094.0
2020-10-12 13:35:00,389.82,389.87,389.54,389.66,4183.0,342.4248,342.4687,342.1789,342.2843,4183.0
2020-10-12 13:40:00,389.48,389.78,389.47,389.78,3947.0,342.1262,342.3897,342.1174,342.3897,3947.0
2020-10-12 13:45:00,389.78,389.81,389.33,389.38,7525.0,342.3897,342.416,341.9944,342.0383,7525.0
2020-10-12 13:50:00,389.5,389.54,389.06,389.42,4072.0,342.1437,342.1789,341.7572,342.0734,4072.0
2020-10-12 13:55:00,389.52,389.83,389.4,389.6,2181.0,342.1613,342.4336,342.0559,342.2316,2181.0
2020-10-12 14:00:00,389.67,389.76,389.51,389.51,2423.0,342.2931,342.3721,342.1525,342.1525,2423.0
2020-10-12 14:05:00,389.59,389.69,389.45,389.51,4523.0,342.2228,342.3106,342.0998,342.1525,4523.0
2020-10-12 14:10:00,389.51,389.65,389.47,389.65,2540.0,342.1525,342.2755,342.1174,342.2755,2540.0
2020-10-12 14:15:00,389.64,389.69,389.38,389.66,6161.0,342.2667,342.3106,342.0383,342.2843,6161.0
2020-10-12 14:20:00,389.63,389.69,389.25,389.4,11335.0,342.2579,342.3106,341.9241,342.0559,11335.0
2020-10-12 14:25:00,389.56,389.74,389.37,389.68,2299.0,342.1964,342.3545,342.0295,342.3018,2299.0
2020-10-12 14:30:00,389.78,390.02,389.64,389.84,7611.0,342.3897,342.6005,342.2667,342.4424,7611.0
2020-10-12 14:35:00,389.58,389.61,389.42,389.49,2520.0,342.214,342.2403,342.0734,342.1349,2520.0
2020-10-12 14:40:00,389.49,389.56,389.27,389.44,5272.0,342.1349,342.1964,341.9417,342.091,5272.0
2020-10-12 14:45:00,389.27,389.5,389.2,389.4,3542.0,341.9417,342.1437,341.8802,342.0559,3542.0
2020-10-12 14:50:00,389.12,389.59,389.08,389.59,4276.0,341.8099,342.2228,341.7748,342.2228,4276.0
2020-10-12 14:55:00,389.53,389.74,389.42,389.74,927.0,342.1701,342.3545,342.0734,342.3545,927.0
2020-10-12 15:00:00,389.62,389.88,389.44,389.88,2060.0,342.2491,342.4775,342.091,342.4775,2060.0
2020-10-12 15:05:00,389.9,390.11,389.89,389.89,8637.0,342.4951,342.6796,342.4863,342.4863,8637.0
2020-10-12 15:10:00,389.84,390.16,389.83,390.09,5776.0,342.4424,342.7235,342.4336,342.662,5776.0
2020-10-12 15:15:00,390.16,390.41,390.16,390.41,3417.0,342.7235,342.9431,342.7235,342.9431,3417.0
2020-10-12 15:20:00,390.5,390.51,390.29,390.32,6650.0,343.0221,343.0309,342.8377,342.864,6650.0
2020-10-12 15:25:00,390.38,390.47,390.13,390.15,7789.0,342.9167,342.9958,342.6971,342.7147,7789.0
2020-10-12 15:30:00,390.15,390.28,389.71,389.82,18475.0,342.7147,342.8289,342.3282,342.4248,18475.0
2020-10-12 15:35:00,389.81,389.91,389.35,389.5,12610.0,342.416,342.5039,342.012,342.1437,12610.0
2020-10-12 15:40:00,389.49,389.55,388.57,388.57,11864.0,342.1349,342.1876,341.3268,341.3268,11864.0
2020-10-12 15:45:00,388.73,389.16,388.15,388.15,12494.0,341.4673,341.8451,340.9579,340.9579,12494.0
2020-10-12 15:50:00,388.21,388.76,388.1,388.26,15621.0,341.0106,341.4937,340.9139,341.0545,15621.0
2020-10-12 15:55:00,388.4,389.07,388.01,388.81,37554.0,341.1775,341.766,340.8349,341.5376,37554.0
2020-10-13 09:30:00,386.14,387.73,385.12,387.73,25760.0,339.1922,340.5889,338.2963,340.5889,25760.0
2020-10-13 09:35:00,387.8,389.47,387.39,389.23,6263.0,340.6504,342.1174,340.2903,341.9065,6263.0
2020-10-13 09:40:00,389.24,389.93,389.08,389.24,6950.0,341.9153,342.5214,341.7748,341.9153,6950.0
2020-10-13 09:45:00,389.45,390.0,389.0,389.59,10286.0,342.0998,342.5829,341.7045,342.2228,10286.0
2020-10-13 09:50:00,389.31,389.46,388.19,388.44,7288.0,341.9768,342.1086,340.993,341.2126,7288.0
2020-10-13 09:55:00,388.39,388.97,388.37,388.5,5636.0,341.1687,341.6782,341.1511,341.2653,5636.0
2020-10-13 10:00:00,388.39,388.86,388.14,388.5,3965.0,341.1687,341.5815,340.9491,341.2653,3965.0
2020-10-13 10:05:00,388.12,388.12,387.16,387.21,9352.0,340.9315,340.9315,340.0882,340.1321,9352.0
2020-10-13 10:10:00,387.09,387.3,386.77,387.16,7475.0,340.0267,340.2112,339.7456,340.0882,7475.0
2020-10-13 10:15:00,386.9,387.45,386.9,387.25,10612.0,339.8598,340.343,339.8598,340.1673,10612.0
2020-10-13 10:20:00,387.37,388.0,387.05,387.98,8515.0,340.2727,340.8261,339.9916,340.8085,8515.0
2020-10-13 10:25:00,387.73,388.14,387.73,387.96,2864.0,340.5889,340.9491,340.5889,340.791,2864.0
2020-10-13 10:30:00,387.94,387.94,386.99,387.37,3986.0,340.7734,340.7734,339.9389,340.2727,3986.0
2020-10-13 10:35:00,387.66,387.98,387.36,387.52,4190.0,340.5274,340.8085,340.2639,340.4045,4190.0
2020-10-13 10:40:00,387.56,387.56,386.98,387.07,3226.0,340.4396,340.4396,339.9301,340.0092,3226.0
2020-10-13 10:45:00,387.0,387.34,387.0,387.19,2448.0,339.9477,340.2463,339.9477,340.1146,2448.0
2020-10-13 10:50:00,387.2,387.24,386.61,386.92,10462.0,340.1234,340.1585,339.6051,339.8774,10462.0
2020-10-13 10:55:00,386.86,387.5,386.77,387.19,5887.0,339.8247,340.3869,339.7456,340.1146,5887.0
2020-10-13 11:00:00,387.09,387.51,386.84,387.51,5218.0,340.0267,340.3957,339.8071,340.3957,5218.0
2020-10-13 11:05:00,387.35,387.35,386.81,387.04,4793.0,340.2551,340.2551,339.7808,339.9828,4793.0
2020-10-13 11:10:00,387.03,387.59,387.01,387.35,8460.0,339.974,340.4659,339.9565,340.2551,8460.0
2020-10-13 11:15:00,387.4,387.87,387.16,387.33,6957.0,340.299,340.7119,340.0882,340.2376,6957.0
2020-10-13 11:20:00,387.26,387.27,386.25,386.31,4889.0,340.1761,340.1849,339.2889,339.3416,4889.0
2020-10-13 11:25:00,386.42,386.46,386.15,386.41,5050.0,339.4382,339.4733,339.201,339.4294,5050.0
2020-10-13 11:30:00,386.57,386.7,385.83,385.84,5978.0,339.57,339.6842,338.9199,338.9287,5978.0
2020-10-13 11:35:00,385.91,385.99,385.62,385.66,3831.0,338.9902,339.0605,338.7355,338.7706,3831.0
2020-10-13 11:40:00,385.71,385.86,385.35,385.86,3820.0,338.8145,338.9463,338.4983,338.9463,3820.0
2020-10-13 11:45:00,385.83,386.53,385.83,386.53,4689.0,338.9199,339.5348,338.9199,339.5348,4689.0
2020-10-13 11:50:00,386.56,386.66,386.36,386.61,3164.0,339.5612,339.649,339.3855,339.6051,3164.0
2020-10-13 11:55:00,386.57,386.61,386.14,386.21,1705.0,339.57,339.6051,339.1922,339.2537,1705.0
2020-10-13 12:00:00,386.3,386.61,386.3,386.56,3633.0,339.3328,339.6051,339.3328,339.5612,3633.0
2020-10-13 12:05:00,386.5,387.01,386.42,386.99,4498.0,339.5085,339.9565,339.4382,339.9389,4498.0
2020-10-13 12:10:00,386.98,387.0,386.63,386.98,2900.0,339.9301,339.9477,339.6227,339.9301,2900.0
2020-10-13 12:15:00,386.98,387.69,386.98,387.66,5531.0,339.9301,340.5538,339.9301,340.5274,5531.0
2020-10-13 12:20:00,387.76,387.99,387.7,387.85,1501.0,340.6153,340.8173,340.5626,340.6943,1501.0
2020-10-13 12:25:00,387.9,388.1,387.75,387.9,7136.0,340.7383,340.9139,340.6065,340.7383,7136.0
2020-10-13 12:30:00,387.9,388.05,387.8,387.99,8996.0,340.7383,340.87,340.6504,340.8173,8996.0
2020-10-13 12:35:00,387.89,387.93,387.72,387.72,18900.0,340.7295,340.7646,340.5801,340.5801,18900.0
2020-10-13 12:40:00,387.74,388.18,387.74,388.18,6090.0,340.5977,340.9842,340.5977,340.9842,6090.0
2020-10-13 12:45:00,388.43,388.91,388.34,388.83,2537.0,341.2038,341.6255,341.1248,341.5552,2537.0
2020-10-13 12:50:00,388.74,389.1,388.48,388.8,7999.0,341.4761,341.7924,341.2477,341.5288,7999.0
2020-10-13 12:55:00,388.69,389.35,388.6,389.35,5098.0,341.4322,342.012,341.3531,342.012,5098.0
2020-10-13 13:00:00,389.21,389.25,388.76,388.8,2700.0,341.889,341.9241,341.4937,341.5288,2700.0
2020-10-13 13:05:00,388.81,389.02,388.64,388.87,6185.0,341.5376,341.7221,341.3883,341.5903,6185.0
2020-10-13 13:10:00,388.98,389.2,388.68,388.78,5925.0,341.6869,341.8802,341.4234,341.5113,5925.0
2020-10-13 13:15:00,388.77,388.99,388.63,388.78,5116.0,341.5025,341.6957,341.3795,341.5113,5116.0
2020-10-13 13:20:00,388.99,389.68,388.93,389.43,4222.0,341.6957,342.3018,341.643,342.0822,4222.0
2020-10-13 13:25:00,389.41,389.84,389.36,389.36,2166.0,342.0647,342.4424,342.0207,342.0207,2166.0
2020-10-13 13:30:00,389.12,389.5,389.07,389.38,6539.0,341.8099,342.1437,341.766,342.0383,6539.0
2020-10-13 13:35:00,389.34,389.49,389.23,389.33,4532.0,342.0032,342.1349,341.9065,341.9944,4532.0
2020-10-13 13:40:00,389.44,389.44,389.22,389.37,2639.0,342.091,342.091,341.8978,342.0295,2639.0
2020-10-13 13:45:00,389.37,389.68,389.18,389.66,3283.0,342.0295,342.3018,341.8626,342.2843,3283.0
2020-10-13 13:50:00,389.46,389.6,389.19,389.32,5250.0,342.1086,342.2316,341.8714,341.9856,5250.0
2020-10-13 13:55:00,389.46,389.63,389.22,389.56,13402.0,342.1086,342.2579,341.8978,342.1964,13402.0
2020-10-13 14:00:00,389.48,390.03,389.35,390.03,8985.0,342.1262,342.6093,342.012,342.6093,8985.0
2020-10-13 14:05:00,389.93,390.12,389.75,390.04,6561.0,342.5214,342.6883,342.3633,342.6181,6561.0
2020-10-13 14:10:00,390.21,390.56,390.12,390.4,3484.0,342.7674,343.0748,342.6883,342.9343,3484.0
2020-10-13 14:15:00,390.23,390.3,390.03,390.28,3981.0,342.785,342.8465,342.6093,342.8289,3981.0
2020-10-13 14:20:00,390.28,390.34,389.24,389.62,3299.0,342.8289,342.8816,341.9153,342.2491,3299.0
2020-10-13 14:25:00,389.51,389.56,389.09,389.22,10567.0,342.1525,342.1964,341.7836,341.8978,10567.0
2020-10-13 14:30:00,389.4,389.68,388.65,389.49,14433.0,342.0559,342.3018,341.3971,342.1349,14433.0
2020-10-13 14:35:00,389.58,389.61,388.5,388.77,16709.0,342.214,342.2403,341.2653,341.5025,16709.0
2020-10-13 14:40:00,388.85,388.99,388.44,388.8,7392.0,341.5728,341.6957,341.2126,341.5288,7392.0
2020-10-13 14:45:00,388.61,389.02,388.54,388.56,12927.0,341.3619,341.7221,341.3004,341.318,12927.0
2020-10-13 14:50:00,388.53,388.82,388.21,388.21,9863.0,341.2917,341.5464,341.0106,341.0106,9863.0
2020-10-13 14:55:00,388.29,389.59,388.28,389.56,10326.0,341.0808,342.2228,341.0721,342.1964,10326.0
2020-10-13 15:00:00,389.54,389.54,389.04,389.17,7896.0,342.1789,342.1789,341.7397,341.8538,7896.0
2020-10-13 15:05:00,389.09,389.36,388.89,388.89,5881.0,341.7836,342.0207,341.6079,341.6079,5881.0
2020-10-13 15:10:00,389.11,389.28,388.53,388.64,4409.0,341.8011,341.9505,341.2917,341.3883,4409.0
2020-10-13 15:15:00,388.54,388.6,388.26,388.31,3710.0,341.3004,341.3531,341.0545,341.0984,3710.0
2020-10-13 15:20:00,388.23,388.73,388.17,388.7,5568.0,341.0281,341.4673,340.9754,341.441,5568.0
2020-10-13 15:25:00,388.61,388.89,388.58,388.84,4389.0,341.3619,341.6079,341.3356,341.564,4389.0
2020-10-13 15:30:00,388.89,389.07,388.79,388.94,6032.0,341.6079,341.766,341.52,341.6518,6032.0
2020-10-13 15:35:00,389.03,389.5,388.97,389.5,6231.0,341.7309,342.1437,341.6782,342.1437,6231.0
2020-10-13 15:40:00,389.49,389.89,389.34,389.56,9006.0,342.1349,342.4863,342.0032,342.1964,9006.0
2020-10-13 15:45:00,389.5,389.75,389.17,389.25,6620.0,342.1437,342.3633,341.8538,341.9241,6620.0
2020-10-13 15:50:00,389.14,389.52,389.1,389.48,12563.0,341.8275,342.1613,341.7924,342.1262,12563.0
2020-10-13 15:55:00,389.41,389.41,388.65,388.95,36461.0,342.0647,342.0647,341.3971,341.6606,36461.0
2020-10-14 09:30:00,387.14,390.43,387.14,390.09,23698.0,340.0707,342.9607,340.0707,342.662,23698.0
2020-10-14 09:35:00,389.99,390.17,389.03,389.74,8616.0,342.5741,342.7323,341.7309,342.3545,8616.0
2020-10-14 09:40:00,389.5,390.5,389.26,390.5,6636.0,342.1437,343.0221,341.9329,343.0221,6636.0
2020-10-14 09:45:00,390.43,391.81,390.22,391.81,7174.0,342.9607,344.1729,342.7762,344.1729,7174.0
2020-10-14 09:50:00,391.96,393.27,391.96,392.94,22128.0,344.3046,345.4554,344.3046,345.1655,22128.0
2020-10-14 09:55:00,392.73,393.62,392.61,393.45,13121.0,344.981,345.7628,344.8756,345.6135,13121.0
2020-10-14 10:00:00,393.41,395.46,393.41,394.54,24548.0,345.5783,347.3791,345.5783,346.5709,24548.0
2020-10-14 10:05:00,394.5,394.96,393.6,393.89,12326.0,346.5358,346.9399,345.7452,346.0,12326.0
2020-10-14 10:10:00,393.86,394.13,393.26,393.97,18759.0,345.9736,346.2108,345.4466,346.0702,18759.0
2020-10-14 10:15:00,393.65,394.19,393.29,393.52,11787.0,345.7892,346.2635,345.4729,345.675,11787.0
2020-10-14 10:20:00,393.52,395.41,393.39,394.47,9739.0,345.675,347.3352,345.5608,346.5095,9739.0
2020-10-14 10:25:00,394.3,394.65,393.73,393.83,14629.0,346.3601,346.6676,345.8594,345.9473,14629.0
2020-10-14 10:30:00,393.64,393.86,392.03,392.74,15308.0,345.7804,345.9736,344.3661,344.9898,15308.0
2020-10-14 10:35:00,392.21,393.19,392.21,392.95,6549.0,344.5242,345.3851,344.5242,345.1743,6549.0
2020-10-14 10:40:00,393.18,393.31,392.58,392.84,6059.0,345.3763,345.4905,344.8492,345.0776,6059.0
2020-10-14 10:45:00,392.61,393.1,392.23,392.23,4179.0,344.8756,345.306,344.5418,344.5418,4179.0
2020-10-14 10:50:00,392.35,392.88,392.02,392.61,6189.0,344.6472,345.1128,344.3573,344.8756,6189.0
2020-10-14 10:55:00,392.72,392.72,391.99,392.52,9506.0,344.9722,344.9722,344.331,344.7965,9506.0
2020-10-14 11:00:00,392.61,392.61,391.66,391.81,12883.0,344.8756,344.8756,344.0411,344.1729,12883.0
2020-10-14 11:05:00,391.91,392.11,391.76,391.91,5012.0,344.2607,344.4364,344.1289,344.2607,5012.0
2020-10-14 11:10:00,392.01,392.16,391.78,391.81,2800.0,344.3486,344.4803,344.1465,344.1729,2800.0
2020-10-14 11:15:00,392.13,392.48,391.85,392.48,2268.0,344.454,344.7614,344.208,344.7614,2268.0
2020-10-14 11:20:00,392.28,392.85,392.1,392.78,3154.0,344.5857,345.0864,344.4276,345.0249,3154.0
2020-10-14 11:25:00,392.61,392.88,392.21,392.88,3126.0,344.8756,345.1128,344.5242,345.1128,3126.0
2020-10-14 11:30:00,393.01,393.13,392.69,392.74,4955.0,345.227,345.3324,344.9459,344.9898,4955.0
2020-10-14 11:35:00,392.79,393.31,392.79,393.31,3551.0,345.0337,345.4905,345.0337,345.4905,3551.0
2020-10-14 11:40:00,393.39,393.45,392.97,393.0,2442.0,345.5608,345.6135,345.1918,345.2182,2442.0
2020-10-14 11:45:00,393.05,393.05,391.56,392.19,12483.0,345.2621,345.2621,343.9533,344.5067,12483.0
2020-10-14 11:50:00,392.16,392.47,391.7,392.0,2158.0,344.4803,344.7526,344.0762,344.3398,2158.0
2020-10-14 11:55:00,391.64,392.04,391.45,391.57,6775.0,344.0235,344.3749,343.8566,343.962,6775.0
2020-10-14 12:00:00,391.53,392.24,391.34,392.1,6141.0,343.9269,344.5506,343.76,344.4276,6141.0
2020-10-14 12:05:00,392.03,393.0,392.03,392.75,4278.0,344.3661,345.2182,344.3661,344.9986,4278.0
2020-10-14 12:10:00,392.29,392.8,391.92,392.73,5018.0,344.5945,345.0425,344.2695,344.981,5018.0
2020-10-14 12:15:00,392.65,392.68,391.58,391.75,2969.0,344.9107,344.9371,343.9708,344.1202,2969.0
2020-10-14 12:20:00,391.86,391.89,391.49,391.5,2850.0,344.2168,344.2431,343.8918,343.9006,2850.0
2020-10-14 12:25:00,391.53,392.4,391.49,392.26,5179.0,343.9269,344.6911,343.8918,344.5682,5179.0
2020-10-14 12:30:00,392.17,392.66,392.08,392.6,4244.0,344.4891,344.9195,344.41,344.8668,4244.0
2020-10-14 12:35:00,392.75,392.88,392.05,392.72,4744.0,344.9986,345.1128,344.3837,344.9722,4744.0
2020-10-14 12:40:00,392.71,393.02,392.47,392.47,13386.0,344.9634,345.2358,344.7526,344.7526,13386.0
2020-10-14 12:45:00,392.45,392.77,392.4,392.59,2990.0,344.7351,345.0161,344.6911,344.858,2990.0
2020-10-14 12:50:00,392.4,392.82,392.36,392.48,4502.0,344.6911,345.0601,344.656,344.7614,4502.0
2020-10-14 12:55:00,392.41,392.87,392.41,392.51,3157.0,344.6999,345.104,344.6999,344.7878,3157.0
2020-10-14 13:00:00,392.75,392.79,392.41,392.59,3282.0,344.9986,345.0337,344.6999,344.858,3282.0
2020-10-14 13:05:00,392.74,393.3,392.73,393.17,2614.0,344.9898,345.4817,344.981,345.3675,2614.0
2020-10-14 13:10:00,393.0,393.42,393.0,393.42,6733.0,345.2182,345.5871,345.2182,345.5871,6733.0
2020-10-14 13:15:00,393.4,393.58,393.27,393.5,3233.0,345.5696,345.7277,345.4554,345.6574,3233.0
2020-10-14 13:20:00,393.21,393.34,393.08,393.27,4121.0,345.4027,345.5168,345.2885,345.4554,4121.0
2020-10-14 13:25:00,393.18,393.23,392.49,392.55,4199.0,345.3763,345.4202,344.7702,344.8229,4199.0
2020-10-14 13:30:00,392.57,392.88,392.22,392.5,9022.0,344.8405,345.1128,344.533,344.779,9022.0
2020-10-14 13:35:00,392.54,392.93,392.39,392.91,4939.0,344.8141,345.1567,344.6823,345.1391,4939.0
2020-10-14 13:40:00,392.85,393.02,392.7,392.93,1800.0,345.0864,345.2358,344.9547,345.1567,1800.0
2020-10-14 13:45:00,392.85,393.19,392.83,393.11,1818.0,345.0864,345.3851,345.0689,345.3148,1818.0
2020-10-14 13:50:00,393.13,393.5,392.89,393.5,3172.0,345.3324,345.6574,345.1216,345.6574,3172.0
2020-10-14 13:55:00,393.59,393.76,393.33,393.43,5666.0,345.7365,345.8858,345.5081,345.5959,5666.0
2020-10-14 14:00:00,393.4,393.6,393.24,393.36,5912.0,345.5696,345.7452,345.429,345.5344,5912.0
2020-10-14 14:05:00,393.41,394.0,393.34,393.92,7500.0,345.5783,346.0966,345.5168,346.0263,7500.0
2020-10-14 14:10:00,393.77,394.01,393.69,393.83,2247.0,345.8946,346.1054,345.8243,345.9473,2247.0
2020-10-14 14:15:00,393.81,393.86,393.23,393.69,28498.0,345.9297,345.9736,345.4202,345.8243,28498.0
2020-10-14 14:20:00,393.4,393.47,392.86,392.97,15708.0,345.5696,345.631,345.0952,345.1918,15708.0
2020-10-14 14:25:00,392.92,392.95,392.11,392.74,6060.0,345.1479,345.1743,344.4364,344.9898,6060.0
2020-10-14 14:30:00,392.8,392.86,391.59,391.94,4900.0,345.0425,345.0952,343.9796,344.2871,4900.0
2020-10-14 14:35:00,391.68,391.95,391.11,391.22,4642.0,344.0587,344.2958,343.558,343.6546,4642.0
2020-10-14 14:40:00,391.23,391.6,391.16,391.51,8036.0,343.6634,343.9884,343.6019,343.9093,8036.0
2020-10-14 14:45:00,391.42,391.83,391.32,391.69,6577.0,343.8303,344.1904,343.7424,344.0675,6577.0
2020-10-14 14:50:00,391.65,391.78,391.26,391.54,3478.0,344.0323,344.1465,343.6897,343.9357,3478.0
2020-10-14 14:55:00,391.57,391.88,391.43,391.66,5684.0,343.962,344.2344,343.8391,344.0411,5684.0
2020-10-14 15:00:00,391.77,392.57,391.72,392.39,5733.0,344.1377,344.8405,344.0938,344.6823,5733.0
2020-10-14 15:05:00,392.47,393.3,392.42,392.63,9088.0,344.7526,345.4817,344.7087,344.8932,9088.0
2020-10-14 15:10:00,392.55,392.92,392.49,392.76,3762.0,344.8229,345.1479,344.7702,345.0074,3762.0
2020-10-14 15:15:00,392.82,392.96,392.55,392.94,10980.0,345.0601,345.183,344.8229,345.1655,10980.0
2020-10-14 15:20:00,392.94,393.04,392.5,392.72,15736.0,345.1655,345.2533,344.779,344.9722,15736.0
2020-10-14 15:25:00,392.64,393.03,392.5,392.78,7351.0,344.902,345.2445,344.779,345.0249,7351.0
2020-10-14 15:30:00,392.63,392.87,392.47,392.55,4990.0,344.8932,345.104,344.7526,344.8229,4990.0
2020-10-14 15:35:00,392.67,392.92,391.83,391.88,6166.0,344.9283,345.1479,344.1904,344.2344,6166.0
2020-10-14 15:40:00,392.1,392.48,391.89,392.1,9109.0,344.4276,344.7614,344.2431,344.4276,9109.0
2020-10-14 15:45:00,392.2,392.36,391.32,391.7,13245.0,344.5155,344.656,343.7424,344.0762,13245.0
2020-10-14 15:50:00,392.45,392.45,391.49,391.6,12616.0,344.7351,344.7351,343.8918,343.9884,12616.0
2020-10-14 15:55:00,391.57,391.67,390.56,390.59,37990.0,343.962,344.0499,343.0748,343.1012,37990.0
2020-10-15 09:30:00,387.33,387.71,386.35,387.16,17530.0,340.2376,340.5714,339.3767,340.0882,17530.0
2020-10-15 09:35:00,387.45,387.46,385.5,387.08,6575.0,340.343,340.3518,338.6301,340.018,6575.0
2020-10-15 09:40:00,387.03,387.08,386.18,386.36,6827.0,339.974,340.018,339.2274,339.3855,6827.0
2020-10-15 09:45:00,386.76,387.26,386.4,387.12,2900.0,339.7369,340.1761,339.4206,340.0531,2900.0
2020-10-15 09:50:00,387.14,387.44,386.45,387.11,7627.0,340.0707,340.3342,339.4645,340.0443,7627.0
2020-10-15 09:55:00,386.96,388.87,386.96,388.67,13511.0,339.9125,341.5903,339.9125,341.4146,13511.0
2020-10-15 10:00:00,388.58,388.87,387.88,388.34,7185.0,341.3356,341.5903,340.7207,341.1248,7185.0
2020-10-15 10:05:00,388.41,388.43,386.99,386.99,4568.0,341.1862,341.2038,339.9389,339.9389,4568.0
2020-10-15 10:10:00,387.01,387.05,386.28,386.54,5922.0,339.9565,339.9916,339.3152,339.5436,5922.0
2020-10-15 10:15:00,386.51,387.15,386.45,386.45,3019.0,339.5173,340.0794,339.4645,339.4645,3019.0
2020-10-15 10:20:00,386.35,386.78,385.92,386.56,8651.0,339.3767,339.7544,338.999,339.5612,8651.0
2020-10-15 10:25:00,386.47,386.58,386.06,386.24,2321.0,339.4821,339.5787,339.122,339.2801,2321.0
2020-10-15 10:30:00,386.37,386.37,385.54,385.89,5849.0,339.3943,339.3943,338.6652,338.9726,5849.0
2020-10-15 10:35:00,385.85,386.07,385.05,385.33,5252.0,338.9375,339.1307,338.2348,338.4807,5252.0
2020-10-15 10:40:00,385.18,385.67,385.01,385.41,4191.0,338.349,338.7794,338.1996,338.551,4191.0
2020-10-15 10:45:00,385.1,385.28,384.7,384.7,6088.0,338.2787,338.4368,337.9273,337.9273,6088.0
2020-10-15 10:50:00,384.62,385.17,384.23,384.52,3676.0,337.857,338.3402,337.5145,337.7692,3676.0
2020-10-15 10:55:00,384.54,384.55,384.03,384.32,4774.0,337.7868,337.7956,337.3388,337.5935,4774.0
2020-10-15 11:00:00,384.1,384.45,383.71,384.27,5057.0,337.4003,337.7077,337.0577,337.5496,5057.0
2020-10-15 11:05:00,384.24,385.31,384.24,385.22,3405.0,337.5232,338.4632,337.5232,338.3841,3405.0
2020-10-15 11:10:00,384.98,385.12,384.65,385.02,5012.0,338.1733,338.2963,337.8834,338.2084,5012.0
2020-10-15 11:15:00,384.94,386.06,384.94,385.77,3775.0,338.1381,339.122,338.1381,338.8672,3775.0
2020-10-15 11:20:00,385.65,385.67,385.04,385.05,5252.0,338.7618,338.7794,338.226,338.2348,5252.0
2020-10-15 11:25:00,385.1,385.26,384.67,384.67,5030.0,338.2787,338.4192,337.901,337.901,5030.0
2020-10-15 11:30:00,384.63,384.83,384.25,384.46,3047.0,337.8658,338.0415,337.532,337.7165,3047.0
2020-10-15 11:35:00,384.56,384.64,383.5,384.05,8204.0,337.8043,337.8746,336.8732,337.3563,8204.0
2020-10-15 11:40:00,384.02,384.6,383.96,384.39,4739.0,337.33,337.8395,337.2773,337.655,4739.0
2020-10-15 11:45:00,384.47,384.8,384.31,384.44,7026.0,337.7253,338.0152,337.5847,337.6989,7026.0
2020-10-15 11:50:00,384.76,385.62,384.62,385.3,5107.0,337.98,338.7355,337.857,338.4544,5107.0
2020-10-15 11:55:00,385.44,385.45,384.1,384.1,4165.0,338.5773,338.5861,337.4003,337.4003,4165.0
2020-10-15 12:00:00,384.35,384.44,383.99,383.99,3959.0,337.6199,337.6989,337.3036,337.3036,3959.0
2020-10-15 12:05:00,384.21,384.39,383.6,383.93,2785.0,337.4969,337.655,336.9611,337.2509,2785.0
2020-10-15 12:10:00,383.75,383.94,383.55,383.85,5644.0,337.0928,337.2597,336.9171,337.1807,5644.0
2020-10-15 12:15:00,383.87,383.99,383.55,383.55,3939.0,337.1982,337.3036,336.9171,336.9171,3939.0
2020-10-15 12:20:00,383.63,383.88,383.55,383.84,5249.0,336.9874,337.207,336.9171,337.1719,5249.0
2020-10-15 12:25:00,383.89,384.06,383.63,383.78,2571.0,337.2158,337.3651,336.9874,337.1192,2571.0
2020-10-15 12:30:00,383.75,383.78,383.22,383.38,5851.0,337.0928,337.1192,336.6273,336.7678,5851.0
2020-10-15 12:35:00,383.48,384.03,383.48,383.72,1921.0,336.8556,337.3388,336.8556,337.0665,1921.0
2020-10-15 12:40:00,383.87,384.48,383.87,384.28,2321.0,337.1982,337.7341,337.1982,337.5584,2321.0
2020-10-15 12:45:00,384.35,384.68,384.01,384.23,3302.0,337.6199,337.9097,337.3212,337.5145,3302.0
2020-10-15 12:50:00,384.42,384.65,384.33,384.51,1600.0,337.6814,337.8834,337.6023,337.7604,1600.0
2020-10-15 12:55:00,384.7,384.76,384.25,384.63,5205.0,337.9273,337.98,337.532,337.8658,5205.0
2020-10-15 13:00:00,384.64,384.9,384.63,384.71,1200.0,337.8746,338.103,337.8658,337.9361,1200.0
2020-10-15 13:05:00,384.73,384.86,384.61,384.83,2262.0,337.9537,338.0679,337.8483,338.0415,2262.0
2020-10-15 13:10:00,385.1,385.67,385.1,385.5,3017.0,338.2787,338.7794,338.2787,338.6301,3017.0
2020-10-15 13:15:00,385.58,386.06,385.57,385.69,5775.0,338.7003,339.122,338.6915,338.797,5775.0
2020-10-15 13:20:00,385.85,385.94,385.41,385.63,2719.0,338.9375,339.0166,338.551,338.7442,2719.0
2020-10-15 13:25:00,385.73,385.99,385.16,385.16,2390.0,338.8321,339.0605,338.3314,338.3314,2390.0
2020-10-15 13:30:00,385.26,385.67,385.16,385.48,4781.0,338.4192,338.7794,338.3314,338.6125,4781.0
2020-10-15 13:35:00,385.62,385.72,385.16,385.24,3261.0,338.7355,338.8233,338.3314,338.4017,3261.0
2020-10-15 13:40:00,385.29,385.89,385.2,385.89,2468.0,338.4456,338.9726,338.3665,338.9726,2468.0
2020-10-15 13:45:00,385.84,385.97,385.37,385.47,3056.0,338.9287,339.0429,338.5159,338.6037,3056.0
2020-10-15 13:50:00,385.5,385.54,385.04,385.22,4379.0,338.6301,338.6652,338.226,338.3841,4379.0
2020-10-15 13:55:00,385.25,385.71,385.25,385.51,17325.0,338.4104,338.8145,338.4104,338.6388,17325.0
2020-10-15 14:00:00,385.55,386.25,385.55,386.13,5755.0,338.674,339.2889,338.674,339.1835,5755.0
2020-10-15 14:05:00,386.22,386.54,386.21,386.39,4083.0,339.2625,339.5436,339.2537,339.4118,4083.0
2020-10-15 14:10:00,386.28,386.36,386.04,386.19,1502.0,339.3152,339.3855,339.1044,339.2362,1502.0
2020-10-15 14:15:00,386.18,386.19,386.01,386.02,2587.0,339.2274,339.2362,339.078,339.0868,2587.0
2020-10-15 14:20:00,386.02,386.15,385.75,385.75,1270.0,339.0868,339.201,338.8497,338.8497,1270.0
2020-10-15 14:25:00,385.86,386.07,385.78,386.07,2563.0,338.9463,339.1307,338.876,339.1307,2563.0
2020-10-15 14:30:00,386.08,386.27,385.64,385.7,3487.0,339.1395,339.3064,338.753,338.8057,3487.0
2020-10-15 14:35:00,385.67,385.82,385.42,385.54,4856.0,338.7794,338.9111,338.5598,338.6652,4856.0
2020-10-15 14:40:00,385.6,385.67,384.66,384.67,8485.0,338.7179,338.7794,337.8922,337.901,8485.0
2020-10-15 14:45:00,384.71,385.13,384.7,385.09,3899.0,337.9361,338.305,337.9273,338.2699,3899.0
2020-10-15 14:50:00,385.05,385.14,384.9,384.96,2019.0,338.2348,338.3138,338.103,338.1557,2019.0
2020-10-15 14:55:00,384.85,385.13,384.71,384.86,2521.0,338.0591,338.305,337.9361,338.0679,2521.0
2020-10-15 15:00:00,384.81,385.46,384.8,385.14,4499.0,338.0239,338.5949,338.0152,338.3138,4499.0
2020-10-15 15:05:00,385.13,385.13,384.87,384.95,4337.0,338.305,338.305,338.0766,338.1469,4337.0
2020-10-15 15:10:00,385.03,385.03,384.63,384.8,3741.0,338.2172,338.2172,337.8658,338.0152,3741.0
2020-10-15 15:15:00,384.79,384.98,384.58,384.91,9053.0,338.0064,338.1733,337.8219,338.1118,9053.0
2020-10-15 15:20:00,384.98,385.01,384.78,384.95,3239.0,338.1733,338.1996,337.9976,338.1469,3239.0
2020-10-15 15:25:00,385.06,385.5,385.06,385.49,2290.0,338.2435,338.6301,338.2435,338.6213,2290.0
2020-10-15 15:30:00,385.44,385.67,385.28,385.35,3759.0,338.5773,338.7794,338.4368,338.4983,3759.0
2020-10-15 15:35:00,385.57,385.63,385.28,385.28,5661.0,338.6915,338.7442,338.4368,338.4368,5661.0
2020-10-15 15:40:00,385.38,386.02,385.32,385.69,7990.0,338.5246,339.0868,338.4719,338.797,7990.0
2020-10-15 15:45:00,385.81,385.81,385.19,385.29,11792.0,338.9024,338.9024,338.3577,338.4456,11792.0
2020-10-15 15:50:00,385.39,385.97,385.23,385.71,16463.0,338.5334,339.0429,338.3929,338.8145,16463.0
2020-10-15 15:55:00,385.74,386.19,385.51,385.95,22944.0,338.8409,339.2362,338.6388,339.0253,22944.0
2020-10-16 09:30:00,388.49,389.78,387.67,389.0,69117.0,341.2565,342.3897,340.5362,341.7045,69117.0
2020-10-16 09:35:00,388.56,388.88,387.73,388.51,10922.0,341.318,341.5991,340.5889,341.2741,10922.0
2020-10-16 09:40:00,388.46,388.79,387.98,387.99,4633.0,341.2302,341.52,340.8085,340.8173,4633.0
2020-10-16 09:45:00,388.02,388.95,388.01,388.17,6497.0,340.8437,341.6606,340.8349,340.9754,6497.0
2020-10-16 09:50:00,388.17,388.43,387.5,388.11,5873.0,340.9754,341.2038,340.3869,340.9227,5873.0
2020-10-16 09:55:00,388.11,389.09,388.1,388.25,4734.0,340.9227,341.7836,340.9139,341.0457,4734.0
2020-10-16 10:00:00,388.32,388.57,387.71,387.73,10811.0,341.1072,341.3268,340.5714,340.5889,10811.0
2020-10-16 10:05:00,387.73,387.75,387.13,387.68,4741.0,340.5889,340.6065,340.0619,340.545,4741.0
2020-10-16 10:10:00,387.42,387.75,387.08,387.75,1698.0,340.3166,340.6065,340.018,340.6065,1698.0
2020-10-16 10:15:00,387.2,388.07,386.94,387.84,3424.0,340.1234,340.8876,339.895,340.6855,3424.0
2020-10-16 10:20:00,387.7,387.9,387.02,387.47,6248.0,340.5626,340.7383,339.9652,340.3605,6248.0
2020-10-16 10:25:00,387.49,388.11,387.49,387.85,2486.0,340.3781,340.9227,340.3781,340.6943,2486.0
2020-10-16 10:30:00,388.11,388.27,387.85,387.92,5101.0,340.9227,341.0633,340.6943,340.7558,5101.0
2020-10-16 10:35:00,387.87,388.39,387.56,387.57,9127.0,340.7119,341.1687,340.4396,340.4484,9127.0
2020-10-16 10:40:00,388.0,388.08,387.66,387.78,3638.0,340.8261,340.8964,340.5274,340.6328,3638.0
2020-10-16 10:45:00,387.88,388.66,387.76,388.65,4359.0,340.7207,341.4059,340.6153,341.3971,4359.0
2020-10-16 10:50:00,388.71,388.9,388.12,388.43,5355.0,341.4498,341.6167,340.9315,341.2038,5355.0
2020-10-16 10:55:00,388.59,388.59,388.15,388.21,7076.0,341.3444,341.3444,340.9579,341.0106,7076.0
2020-10-16 11:00:00,388.31,388.63,388.17,388.17,5371.0,341.0984,341.3795,340.9754,340.9754,5371.0
2020-10-16 11:05:00,388.36,388.8,388.28,388.62,5589.0,341.1423,341.5288,341.0721,341.3707,5589.0
2020-10-16 11:10:00,388.45,388.64,388.0,388.6,5092.0,341.2214,341.3883,340.8261,341.3531,5092.0
2020-10-16 11:15:00,388.38,388.5,387.94,388.29,5022.0,341.1599,341.2653,340.7734,341.0808,5022.0
2020-10-16 11:20:00,388.27,388.38,387.8,387.99,2970.0,341.0633,341.1599,340.6504,340.8173,2970.0
2020-10-16 11:25:00,387.87,388.41,387.83,388.36,3759.0,340.7119,341.1862,340.6768,341.1423,3759.0
2020-10-16 11:30:00,388.38,388.38,387.46,387.99,3013.0,341.1599,341.1599,340.3518,340.8173,3013.0
2020-10-16 11:35:00,387.83,388.09,387.83,388.05,2839.0,340.6768,340.9052,340.6768,340.87,2839.0
2020-10-16 11:40:00,387.97,388.5,387.96,388.3,2204.0,340.7997,341.2653,340.791,341.0896,2204.0
2020-10-16 11:45:00,388.28,388.79,388.23,388.61,4433.0,341.0721,341.52,341.0281,341.3619,4433.0
2020-10-16 11:50:00,388.62,388.73,388.17,388.25,4490.0,341.3707,341.4673,340.9754,341.0457,4490.0
2020-10-16 11:55:00,388.16,388.23,387.87,388.04,6094.0,340.9666,341.0281,340.7119,340.8612,6094.0
2020-10-16 12:00:00,387.88,387.88,387.54,387.6,2138.0,340.7207,340.7207,340.422,340.4747,2138.0
2020-10-16 12:05:00,387.51,387.63,387.04,387.63,2002.0,340.3957,340.5011,339.9828,340.5011,2002.0
2020-10-16 12:10:00,387.48,387.84,387.48,387.75,1610.0,340.3693,340.6855,340.3693,340.6065,1610.0
2020-10-16 12:15:00,387.75,387.75,387.25,387.25,1709.0,340.6065,340.6065,340.1673,340.1673,1709.0
2020-10-16 12:20:00,387.3,387.6,387.21,387.6,2399.0,340.2112,340.4747,340.1321,340.4747,2399.0
2020-10-16 12:25:00,387.7,388.2,387.7,388.2,1916.0,340.5626,341.0018,340.5626,341.0018,1916.0
2020-10-16 12:30:00,388.2,388.2,387.3,387.5,4579.0,341.0018,341.0018,340.2112,340.3869,4579.0
2020-10-16 12:35:00,387.3,387.75,387.3,387.48,1179.0,340.2112,340.6065,340.2112,340.3693,1179.0
2020-10-16 12:40:00,387.58,387.64,387.25,387.34,3861.0,340.4572,340.5099,340.1673,340.2463,3861.0
2020-10-16 12:45:00,387.48,387.52,387.25,387.33,2626.0,340.3693,340.4045,340.1673,340.2376,2626.0
2020-10-16 12:50:00,387.53,387.53,387.25,387.29,2190.0,340.4132,340.4132,340.1673,340.2024,2190.0
2020-10-16 12:55:00,387.33,387.53,387.25,387.27,4700.0,340.2376,340.4132,340.1673,340.1849,4700.0
2020-10-16 13:00:00,387.49,387.49,387.0,387.0,5540.0,340.3781,340.3781,339.9477,339.9477,5540.0
2020-10-16 13:05:00,387.03,387.05,386.76,386.81,3531.0,339.974,339.9916,339.7369,339.7808,3531.0
2020-10-16 13:10:00,386.69,386.79,386.6,386.76,3817.0,339.6754,339.7632,339.5963,339.7369,3817.0
2020-10-16 13:15:00,387.02,387.22,386.99,387.11,4336.0,339.9652,340.1409,339.9389,340.0443,4336.0
2020-10-16 13:20:00,387.03,387.33,386.82,387.33,8564.0,339.974,340.2376,339.7896,340.2376,8564.0
2020-10-16 13:25:00,387.33,387.57,387.22,387.45,2191.0,340.2376,340.4484,340.1409,340.343,2191.0
2020-10-16 13:30:00,387.5,387.51,387.13,387.21,2937.0,340.3869,340.3957,340.0619,340.1321,2937.0
2020-10-16 13:35:00,387.23,387.62,387.08,387.62,2523.0,340.1497,340.4923,340.018,340.4923,2523.0
2020-10-16 13:40:00,387.59,387.63,387.41,387.62,2528.0,340.4659,340.5011,340.3078,340.4923,2528.0
2020-10-16 13:45:00,387.56,387.62,387.31,387.56,3327.0,340.4396,340.4923,340.22,340.4396,3327.0
2020-10-16 13:50:00,387.58,387.71,387.23,387.71,3955.0,340.4572,340.5714,340.1497,340.5714,3955.0
2020-10-16 13:55:00,387.61,387.67,387.4,387.53,3006.0,340.4835,340.5362,340.299,340.4132,3006.0
2020-10-16 14:00:00,387.56,387.79,387.33,387.33,2005.0,340.4396,340.6416,340.2376,340.2376,2005.0
2020-10-16 14:05:00,387.62,388.07,387.62,388.07,2148.0,340.4923,340.8876,340.4923,340.8876,2148.0
2020-10-16 14:10:00,388.2,388.24,387.89,387.9,2225.0,341.0018,341.0369,340.7295,340.7383,2225.0
2020-10-16 14:15:00,388.07,388.07,387.88,387.99,968.0,340.8876,340.8876,340.7207,340.8173,968.0
2020-10-16 14:20:00,387.86,388.03,387.75,387.77,1586.0,340.7031,340.8524,340.6065,340.6241,1586.0
2020-10-16 14:25:00,387.78,388.11,387.73,388.0,4002.0,340.6328,340.9227,340.5889,340.8261,4002.0
2020-10-16 14:30:00,388.08,388.08,387.81,388.01,3228.0,340.8964,340.8964,340.6592,340.8349,3228.0
2020-10-16 14:35:00,388.04,388.15,387.94,388.02,3312.0,340.8612,340.9579,340.7734,340.8437,3312.0
2020-10-16 14:40:00,387.85,388.19,387.83,388.19,1934.0,340.6943,340.993,340.6768,340.993,1934.0
2020-10-16 14:45:00,388.17,388.28,387.86,388.07,4045.0,340.9754,341.0721,340.7031,340.8876,4045.0
2020-10-16 14:50:00,388.03,388.17,387.88,388.17,4519.0,340.8524,340.9754,340.7207,340.9754,4519.0
2020-10-16 14:55:00,388.16,388.18,387.95,388.1,4403.0,340.9666,340.9842,340.7822,340.9139,4403.0
2020-10-16 15:00:00,388.05,388.14,387.62,387.82,2998.0,340.87,340.9491,340.4923,340.668,2998.0
2020-10-16 15:05:00,387.93,387.95,387.32,387.32,3466.0,340.7646,340.7822,340.2288,340.2288,3466.0
2020-10-16 15:10:00,387.35,387.45,387.11,387.11,8238.0,340.2551,340.343,340.0443,340.0443,8238.0
2020-10-16 15:15:00,387.11,387.71,387.11,387.65,13659.0,340.0443,340.5714,340.0443,340.5186,13659.0
2020-10-16 15:20:00,387.59,387.76,387.36,387.75,4233.0,340.4659,340.6153,340.2639,340.6065,4233.0
2020-10-16 15:25:00,387.7,387.79,387.42,387.66,1780.0,340.5626,340.6416,340.3166,340.5274,1780.0
2020-10-16 15:30:00,387.51,387.88,387.38,387.7,11571.0,340.3957,340.7207,340.2815,340.5626,11571.0
2020-10-16 15:35:00,387.68,387.88,387.22,387.31,3162.0,340.545,340.7207,340.1409,340.22,3162.0
2020-10-16 15:40:00,387.17,387.35,387.0,387.17,13404.0,340.097,340.2551,339.9477,340.097,13404.0
2020-10-16 15:45:00,387.12,387.46,387.0,387.0,10234.0,340.0531,340.3518,339.9477,339.9477,10234.0
2020-10-16 15:50:00,387.0,387.09,386.36,386.57,8876.0,339.9477,340.0267,339.3855,339.57,8876.0
2020-10-16 15:55:00,386.61,387.1,386.09,386.62,32116.0,339.6051,340.0355,339.1483,339.6139,32116.0
2020-10-19 09:30:00,387.24,388.51,387.24,387.86,18308.0,340.1585,341.2741,340.1585,340.7031,18308.0
2020-10-19 09:35:00,387.81,387.82,386.49,387.08,6957.0,340.6592,340.668,339.4997,340.018,6957.0
2020-10-19 09:40:00,387.0,387.49,386.31,386.45,5086.0,339.9477,340.3781,339.3416,339.4645,5086.0
2020-10-19 09:45:00,386.53,387.58,386.1,387.34,5675.0,339.5348,340.4572,339.1571,340.2463,5675.0
2020-10-19 09:50:00,387.18,388.02,387.18,387.98,16207.0,340.1058,340.8437,340.1058,340.8085,16207.0
2020-10-19 09:55:00,388.0,388.59,387.67,387.86,8121.0,340.8261,341.3444,340.5362,340.7031,8121.0
2020-10-19 10:00:00,387.94,388.66,387.65,388.25,6572.0,340.7734,341.4059,340.5186,341.0457,6572.0
2020-10-19 10:05:00,388.25,388.25,386.82,386.94,12079.0,341.0457,341.0457,339.7896,339.895,12079.0
2020-10-19 10:10:00,386.93,387.55,386.81,387.11,5574.0,339.8862,340.4308,339.7808,340.0443,5574.0
2020-10-19 10:15:00,387.27,387.39,386.85,387.24,4555.0,340.1849,340.2903,339.8159,340.1585,4555.0
2020-10-19 10:20:00,387.37,388.01,387.37,387.94,4928.0,340.2727,340.8349,340.2727,340.7734,4928.0
2020-10-19 10:25:00,387.94,388.71,387.78,388.71,6223.0,340.7734,341.4498,340.6328,341.4498,6223.0
2020-10-19 10:30:00,388.77,389.12,388.67,389.0,4280.0,341.5025,341.8099,341.4146,341.7045,4280.0
2020-10-19 10:35:00,388.96,389.6,388.56,389.08,10958.0,341.6694,342.2316,341.318,341.7748,10958.0
2020-10-19 10:40:00,389.0,389.56,388.74,388.74,7836.0,341.7045,342.1964,341.4761,341.4761,7836.0
2020-10-19 10:45:00,388.35,389.29,388.31,388.85,7445.0,341.1335,341.9593,341.0984,341.5728,7445.0
2020-10-19 10:50:00,388.54,389.06,388.54,388.82,7033.0,341.3004,341.7572,341.3004,341.5464,7033.0
2020-10-19 10:55:00,388.65,389.25,388.65,389.06,3488.0,341.3971,341.9241,341.3971,341.7572,3488.0
2020-10-19 11:00:00,388.86,388.86,388.1,388.11,2678.0,341.5815,341.5815,340.9139,340.9227,2678.0
2020-10-19 11:05:00,388.1,388.2,387.65,388.13,6100.0,340.9139,341.0018,340.5186,340.9403,6100.0
2020-10-19 11:10:00,387.99,388.03,387.14,387.14,1970.0,340.8173,340.8524,340.0707,340.0707,1970.0
2020-10-19 11:15:00,387.28,387.28,386.5,386.88,5106.0,340.1936,340.1936,339.5085,339.8423,5106.0
2020-10-19 11:20:00,386.67,386.67,385.51,385.75,5269.0,339.6578,339.6578,338.6388,338.8497,5269.0
2020-10-19 11:25:00,385.65,386.19,385.37,386.19,5169.0,338.7618,339.2362,338.5159,339.2362,5169.0
2020-10-19 11:30:00,386.28,386.52,385.77,385.77,5310.0,339.3152,339.526,338.8672,338.8672,5310.0
2020-10-19 11:35:00,385.89,386.32,385.85,385.85,4935.0,338.9726,339.3504,338.9375,338.9375,4935.0
2020-10-19 11:40:00,385.98,386.6,385.82,386.38,4908.0,339.0517,339.5963,338.9111,339.4031,4908.0
2020-10-19 11:45:00,386.39,386.97,386.38,386.82,3129.0,339.4118,339.9213,339.4031,339.7896,3129.0
2020-10-19 11:50:00,386.68,386.91,386.57,386.57,3321.0,339.6666,339.8686,339.57,339.57,3321.0
2020-10-19 11:55:00,386.58,387.4,386.45,387.2,3106.0,339.5787,340.299,339.4645,340.1234,3106.0
2020-10-19 12:00:00,387.0,387.71,386.85,387.33,3286.0,339.9477,340.5714,339.8159,340.2376,3286.0
2020-10-19 12:05:00,387.4,387.67,387.19,387.64,900.0,340.299,340.5362,340.1146,340.5099,900.0
2020-10-19 12:10:00,387.53,387.71,387.47,387.48,1471.0,340.4132,340.5714,340.3605,340.3693,1471.0
2020-10-19 12:15:00,387.64,388.15,387.59,387.7,4350.0,340.5099,340.9579,340.4659,340.5626,4350.0
2020-10-19 12:20:00,388.06,388.07,387.49,387.75,2377.0,340.8788,340.8876,340.3781,340.6065,2377.0
2020-10-19 12:25:00,387.74,387.82,387.17,387.18,2783.0,340.5977,340.668,340.097,340.1058,2783.0
2020-10-19 12:30:00,387.17,387.75,387.08,387.49,3880.0,340.097,340.6065,340.018,340.3781,3880.0
2020-10-19 12:35:00,387.52,387.74,387.18,387.19,4738.0,340.4045,340.5977,340.1058,340.1146,4738.0
2020-10-19 12:40:00,387.23,387.51,387.12,387.31,2525.0,340.1497,340.3957,340.0531,340.22,2525.0
2020-10-19 12:45:00,387.28,387.67,387.27,387.5,2286.0,340.1936,340.5362,340.1849,340.3869,2286.0
2020-10-19 12:50:00,387.53,387.71,387.16,387.17,3169.0,340.4132,340.5714,340.0882,340.097,3169.0
2020-10-19 12:55:00,387.19,387.64,387.19,387.42,2075.0,340.1146,340.5099,340.1146,340.3166,2075.0
2020-10-19 13:00:00,387.35,387.89,387.14,387.27,8588.0,340.2551,340.7295,340.0707,340.1849,8588.0
2020-10-19 13:05:00,387.26,387.42,387.25,387.25,2877.0,340.1761,340.3166,340.1673,340.1673,2877.0
2020-10-19 13:10:00,387.32,387.45,387.16,387.4,1602.0,340.2288,340.343,340.0882,340.299,1602.0
2020-10-19 13:15:00,387.33,387.33,387.0,387.09,5319.0,340.2376,340.2376,339.9477,340.0267,5319.0
2020-10-19 13:20:00,387.16,387.29,387.05,387.2,9069.0,340.0882,340.2024,339.9916,340.1234,9069.0
2020-10-19 13:25:00,387.24,387.36,386.68,386.8,5682.0,340.1585,340.2639,339.6666,339.772,5682.0
2020-10-19 13:30:00,386.81,386.87,385.93,385.93,4425.0,339.7808,339.8335,339.0078,339.0078,4425.0
2020-10-19 13:35:00,386.06,386.12,385.85,385.87,2404.0,339.122,339.1747,338.9375,338.9551,2404.0
2020-10-19 13:40:00,385.79,386.08,385.54,386.08,4125.0,338.8848,339.1395,338.6652,339.1395,4125.0
2020-10-19 13:45:00,385.92,386.09,385.5,385.98,8037.0,338.999,339.1483,338.6301,339.0517,8037.0
2020-10-19 13:50:00,386.05,386.24,385.7,385.7,7477.0,339.1132,339.2801,338.8057,338.8057,7477.0
2020-10-19 13:55:00,385.83,385.86,385.63,385.85,2777.0,338.9199,338.9463,338.7442,338.9375,2777.0
2020-10-19 14:00:00,385.7,385.89,385.24,385.25,7168.0,338.8057,338.9726,338.4017,338.4104,7168.0
2020-10-19 14:05:00,385.38,385.38,385.03,385.17,7560.0,338.5246,338.5246,338.2172,338.3402,7560.0
2020-10-19 14:10:00,385.38,385.39,385.13,385.37,2904.0,338.5246,338.5334,338.305,338.5159,2904.0
2020-10-19 14:15:00,385.35,385.35,384.8,385.09,9942.0,338.4983,338.4983,338.0152,338.2699,9942.0
2020-10-19 14:20:00,385.08,385.74,385.07,385.71,5235.0,338.2611,338.8409,338.2523,338.8145,5235.0
2020-10-19 14:25:00,385.55,385.58,385.25,385.35,3077.0,338.674,338.7003,338.4104,338.4983,3077.0
2020-10-19 14:30:00,385.21,385.35,384.23,384.38,6263.0,338.3753,338.4983,337.5145,337.6462,6263.0
2020-10-19 14:35:00,384.33,384.37,384.07,384.29,4200.0,337.6023,337.6374,337.3739,337.5672,4200.0
2020-10-19 14:40:00,384.41,384.41,383.61,383.68,5280.0,337.6726,337.6726,336.9698,337.0313,5280.0
2020-10-19 14:45:00,383.63,383.75,383.08,383.18,8183.0,336.9874,337.0928,336.5043,336.5921,8183.0
2020-10-19 14:50:00,383.0,383.25,382.74,383.2,9669.0,336.434,336.6536,336.2056,336.6097,9669.0
2020-10-19 14:55:00,383.04,383.51,382.41,382.51,6227.0,336.4691,336.882,335.9157,336.0036,6227.0
2020-10-19 15:00:00,382.52,382.66,381.82,381.98,7394.0,336.0124,336.1353,335.3975,335.538,7394.0
2020-10-19 15:05:00,382.17,382.31,381.67,382.31,7156.0,335.7049,335.8279,335.2657,335.8279,7156.0
2020-10-19 15:10:00,382.36,383.32,382.03,382.9,13074.0,335.8718,336.7151,335.5819,336.3462,13074.0
2020-10-19 15:15:00,382.79,382.79,381.9,382.36,12456.0,336.2495,336.2495,335.4677,335.8718,12456.0
2020-10-19 15:20:00,382.24,383.31,382.24,382.76,17016.0,335.7664,336.7063,335.7664,336.2232,17016.0
2020-10-19 15:25:00,382.79,383.92,382.66,383.91,13712.0,336.2495,337.2422,336.1353,337.2334,13712.0
2020-10-19 15:30:00,383.95,384.46,383.76,384.04,16129.0,337.2685,337.7165,337.1016,337.3476,16129.0
2020-10-19 15:35:00,384.17,384.35,383.88,384.18,10646.0,337.4618,337.6199,337.207,337.4705,10646.0
2020-10-19 15:40:00,384.23,384.34,383.66,383.67,14461.0,337.5145,337.6111,337.0138,337.0225,14461.0
2020-10-19 15:45:00,383.81,384.05,383.61,383.84,19732.0,337.1455,337.3563,336.9698,337.1719,19732.0
2020-10-19 15:50:00,383.67,383.67,382.35,382.48,19706.0,337.0225,337.0225,335.863,335.9772,19706.0
2020-10-19 15:55:00,382.56,384.1,382.5,384.1,44629.0,336.0475,337.4003,335.9948,337.4003,44629.0
2020-10-20 09:30:00,382.59,385.79,380.36,381.11,47469.0,336.0739,338.8848,334.115,334.7738,47469.0
2020-10-20 09:35:00,381.9,382.46,380.5,381.62,20074.0,335.4677,335.9597,334.238,335.2218,20074.0
2020-10-20 09:40:00,381.55,384.54,381.33,383.15,17305.0,335.1603,337.7868,334.967,336.5658,17305.0
2020-10-20 09:45:00,382.98,383.48,382.0,382.66,11924.0,336.4164,336.8556,335.5556,336.1353,11924.0
2020-10-20 09:50:00,382.33,383.78,381.61,382.29,17521.0,335.8455,337.1192,335.213,335.8103,17521.0
2020-10-20 09:55:00,382.44,383.59,382.44,383.33,9903.0,335.9421,336.9523,335.9421,336.7239,9903.0
2020-10-20 10:00:00,383.19,383.53,381.91,383.38,16005.0,336.6009,336.8996,335.4765,336.7678,16005.0
2020-10-20 10:05:00,383.4,383.56,380.66,381.21,12210.0,336.7854,336.9259,334.3785,334.8616,12210.0
2020-10-20 10:10:00,381.15,381.48,380.51,381.07,13165.0,334.8089,335.0988,334.2467,334.7387,13165.0
2020-10-20 10:15:00,381.27,381.96,380.11,381.15,19591.0,334.9143,335.5205,333.8954,334.8089,19591.0
2020-10-20 10:20:00,381.11,382.57,381.05,381.94,14282.0,334.7738,336.0563,334.7211,335.5029,14282.0
2020-10-20 10:25:00,382.0,382.61,381.15,382.03,9227.0,335.5556,336.0914,334.8089,335.5819,9227.0
2020-10-20 10:30:00,382.33,382.44,380.5,381.49,9586.0,335.8455,335.9421,334.238,335.1076,9586.0
2020-10-20 10:35:00,381.06,381.63,380.86,380.86,7425.0,334.7299,335.2306,334.5542,334.5542,7425.0
2020-10-20 10:40:00,381.02,381.55,381.0,381.35,4952.0,334.6947,335.1603,334.6772,334.9846,4952.0
2020-10-20 10:45:00,381.61,382.27,381.33,381.34,11729.0,335.213,335.7928,334.967,334.9758,11729.0
2020-10-20 10:50:00,381.42,381.59,380.12,380.53,9446.0,335.0461,335.1954,333.9042,334.2643,9446.0
2020-10-20 10:55:00,380.45,380.81,379.36,379.36,16975.0,334.194,334.5103,333.2366,333.2366,16975.0
2020-10-20 11:00:00,379.3,379.66,378.7,379.43,12526.0,333.1839,333.5001,332.6568,333.2981,12526.0
2020-10-20 11:05:00,379.1,379.26,378.14,378.49,5486.0,333.0082,333.1487,332.1649,332.4723,5486.0
2020-10-20 11:10:00,378.5,379.0,377.46,377.86,15160.0,332.4811,332.9203,331.5676,331.9189,15160.0
2020-10-20 11:15:00,378.02,378.93,378.02,378.73,8515.0,332.0595,332.8588,332.0595,332.6832,8515.0
2020-10-20 11:20:00,378.96,379.6,377.6,377.83,17823.0,332.8852,333.4474,331.6906,331.8926,17823.0
2020-10-20 11:25:00,377.93,378.83,377.81,378.27,5508.0,331.9804,332.771,331.875,332.2791,5508.0
2020-10-20 11:30:00,378.21,378.6,377.66,377.99,9340.0,332.2264,332.569,331.7433,332.0331,9340.0
2020-10-20 11:35:00,378.26,378.45,377.66,377.97,5691.0,332.2703,332.4372,331.7433,332.0156,5691.0
2020-10-20 11:40:00,377.91,378.32,377.65,378.12,6367.0,331.9629,332.323,331.7345,332.1473,6367.0
2020-10-20 11:45:00,378.36,378.36,377.43,377.75,11720.0,332.3581,332.3581,331.5412,331.8223,11720.0
2020-10-20 11:50:00,377.56,378.2,377.48,378.19,8206.0,331.6554,332.2176,331.5851,332.2088,8206.0
2020-10-20 11:55:00,378.19,378.32,377.75,378.0,5601.0,332.2088,332.323,331.8223,332.0419,5601.0
2020-10-20 12:00:00,377.95,378.1,377.48,377.78,9870.0,331.998,332.1298,331.5851,331.8487,9870.0
2020-10-20 12:05:00,377.9,378.05,376.66,377.2,19852.0,331.9541,332.0858,330.8648,331.3392,19852.0
2020-10-20 12:10:00,377.17,377.28,376.4,376.45,13144.0,331.3128,331.4095,330.6364,330.6804,13144.0
2020-10-20 12:15:00,376.5,376.98,376.41,376.63,7465.0,330.7243,331.1459,330.6452,330.8385,7465.0
2020-10-20 12:20:00,376.31,376.54,375.58,375.78,12468.0,330.5574,330.7594,329.9161,330.0918,12468.0
2020-10-20 12:25:00,375.87,375.87,375.03,375.04,12916.0,330.1709,330.1709,329.433,329.4418,12916.0
2020-10-20 12:30:00,375.03,376.53,374.58,376.42,29960.0,329.433,330.7506,329.0377,330.654,29960.0
2020-10-20 12:35:00,376.34,376.47,375.53,375.87,9662.0,330.5837,330.6979,329.8722,330.1709,9662.0
2020-10-20 12:40:00,376.0,376.11,375.57,375.84,5838.0,330.2851,330.3817,329.9074,330.1445,5838.0
2020-10-20 12:45:00,375.92,376.42,375.84,376.18,11396.0,330.2148,330.654,330.1445,330.4432,11396.0
2020-10-20 12:50:00,376.05,376.23,375.44,375.67,14165.0,330.329,330.4871,329.7932,329.9952,14165.0
2020-10-20 12:55:00,375.75,376.89,375.68,376.89,7265.0,330.0655,331.0669,330.004,331.0669,7265.0
2020-10-20 13:00:00,376.94,377.38,376.82,377.06,20291.0,331.1108,331.4973,331.0054,331.2162,20291.0
2020-10-20 13:05:00,377.05,377.23,376.62,376.68,6479.0,331.2074,331.3655,330.8297,330.8824,6479.0
2020-10-20 13:10:00,376.62,376.9,376.25,376.32,5221.0,330.8297,331.0757,330.5047,330.5662,5221.0
2020-10-20 13:15:00,376.23,377.07,376.14,376.98,11101.0,330.4871,331.225,330.4081,331.1459,11101.0
2020-10-20 13:20:00,376.99,377.98,376.89,377.84,11284.0,331.1547,332.0243,331.0669,331.9014,11284.0
2020-10-20 13:25:00,377.79,378.11,377.77,377.97,8555.0,331.8575,332.1385,331.8399,332.0156,8555.0
2020-10-20 13:30:00,377.81,378.24,377.73,377.9,6351.0,331.875,332.2527,331.8047,331.9541,6351.0
2020-10-20 13:35:00,377.99,378.17,377.46,377.66,7343.0,332.0331,332.1912,331.5676,331.7433,7343.0
2020-10-20 13:40:00,377.74,377.93,377.04,377.04,7539.0,331.8135,331.9804,331.1986,331.1986,7539.0
2020-10-20 13:45:00,377.15,377.25,376.52,376.56,7798.0,331.2953,331.3831,330.7419,330.777,7798.0
2020-10-20 13:50:00,376.62,376.62,376.04,376.22,9075.0,330.8297,330.8297,330.3202,330.4783,9075.0
2020-10-20 13:55:00,376.07,376.45,375.68,375.79,16878.0,330.3466,330.6804,330.004,330.1006,16878.0
2020-10-20 14:00:00,375.86,375.86,375.0,375.28,18200.0,330.1621,330.1621,329.4067,329.6526,18200.0
2020-10-20 14:05:00,375.29,375.59,374.11,374.48,23636.0,329.6614,329.9249,328.6249,328.9499,23636.0
2020-10-20 14:10:00,374.12,374.6,374.11,374.42,15765.0,328.6337,329.0553,328.6249,328.8972,15765.0
2020-10-20 14:15:00,374.47,374.88,374.33,374.67,13774.0,328.9411,329.3013,328.8181,329.1168,13774.0
2020-10-20 14:20:00,374.79,375.2,374.36,374.92,7102.0,329.2222,329.5823,328.8445,329.3364,7102.0
2020-10-20 14:25:00,375.11,375.23,374.5,374.61,4895.0,329.5033,329.6087,328.9675,329.0641,4895.0
2020-10-20 14:30:00,374.5,375.35,374.5,375.22,19394.0,328.9675,329.7141,328.9675,329.5999,19394.0
2020-10-20 14:35:00,375.1,375.25,374.76,374.83,7760.0,329.4945,329.6263,329.1958,329.2573,7760.0
2020-10-20 14:40:00,374.86,375.05,374.5,374.85,7334.0,329.2837,329.4506,328.9675,329.2749,7334.0
2020-10-20 14:45:00,374.96,374.97,374.44,374.51,7046.0,329.3715,329.3803,328.9148,328.9762,7046.0
2020-10-20 14:50:00,374.51,374.52,373.6,373.74,29253.0,328.9762,328.985,328.1769,328.2999,29253.0
2020-10-20 14:55:00,373.74,374.25,373.6,373.83,13646.0,328.2999,328.7479,328.1769,328.3789,13646.0
2020-10-20 15:00:00,373.77,374.22,373.32,373.41,11811.0,328.3262,328.7215,327.9309,328.01,11811.0
2020-10-20 15:05:00,373.42,373.45,372.36,372.51,26563.0,328.0188,328.0451,327.0876,327.2194,26563.0
2020-10-20 15:10:00,372.54,372.9,371.8,372.65,17410.0,327.2458,327.562,326.5957,327.3424,17410.0
2020-10-20 15:15:00,372.55,373.19,372.15,373.08,13111.0,327.2545,327.8167,326.9032,327.7201,13111.0
2020-10-20 15:20:00,373.06,373.73,372.69,373.43,12357.0,327.7025,328.2911,327.3775,328.0275,12357.0
2020-10-20 15:25:00,373.6,374.34,373.55,374.13,6695.0,328.1769,328.8269,328.133,328.6424,6695.0
2020-10-20 15:30:00,374.03,374.13,373.72,374.06,6283.0,328.5546,328.6424,328.2823,328.581,6283.0
2020-10-20 15:35:00,374.27,374.27,373.14,373.43,11359.0,328.7654,328.7654,327.7728,328.0275,11359.0
2020-10-20 15:40:00,373.72,374.28,373.69,374.04,8494.0,328.2823,328.7742,328.2559,328.5634,8494.0
2020-10-20 15:45:00,373.92,374.57,373.66,373.9,17005.0,328.458,329.0289,328.2296,328.4404,17005.0
2020-10-20 15:50:00,373.5,373.97,373.07,373.42,23233.0,328.089,328.5019,327.7113,328.0188,23233.0
2020-10-20 15:55:00,373.57,373.6,372.22,372.22,59032.0,328.1505,328.1769,326.9647,326.9647,59032.0
2020-10-21 09:30:00,372.21,373.47,372.0,373.17,40049.0,326.9559,328.0627,326.7714,327.7992,40049.0
2020-10-21 09:35:00,373.46,373.64,372.3,372.95,13032.0,328.0539,328.212,327.0349,327.6059,13032.0
2020-10-21 09:40:00,372.76,374.5,372.76,374.5,16136.0,327.439,328.9675,327.439,328.9675,16136.0
2020-10-21 09:45:00,374.57,374.64,373.31,373.71,27065.0,329.0289,329.0904,327.9221,328.2735,27065.0
2020-10-21 09:50:00,373.92,375.0,373.85,374.13,16149.0,328.458,329.4067,328.3965,328.6424,16149.0
2020-10-21 09:55:00,374.0,374.22,372.79,372.79,8873.0,328.5282,328.7215,327.4654,327.4654,8873.0
2020-10-21 10:00:00,372.84,372.85,372.16,372.52,9997.0,327.5093,327.5181,326.912,327.2282,9997.0
2020-10-21 10:05:00,372.53,372.68,372.14,372.19,11557.0,327.237,327.3687,326.8944,326.9383,11557.0
2020-10-21 10:10:00,372.14,372.14,370.97,371.29,24088.0,326.8944,326.8944,325.8666,326.1477,24088.0
2020-10-21 10:15:00,371.29,371.3,370.43,370.44,11940.0,326.1477,326.1565,325.3923,325.4011,11940.0
2020-10-21 10:20:00,370.56,370.62,370.16,370.47,10635.0,325.5065,325.5592,325.1551,325.4274,10635.0
2020-10-21 10:25:00,370.35,370.64,370.11,370.31,6388.0,325.322,325.5768,325.1112,325.2869,6388.0
2020-10-21 10:30:00,370.2,370.25,369.54,369.8,39631.0,325.1903,325.2342,324.6105,324.8389,39631.0
2020-10-21 10:35:00,369.82,369.83,369.34,369.8,11373.0,324.8565,324.8652,324.4348,324.8389,11373.0
2020-10-21 10:40:00,369.73,370.39,369.72,370.11,9963.0,324.7774,325.3572,324.7686,325.1112,9963.0
2020-10-21 10:45:00,370.04,370.26,369.47,369.47,11022.0,325.0497,325.243,324.549,324.549,11022.0
2020-10-21 10:50:00,369.5,369.73,368.69,368.71,23419.0,324.5754,324.7774,323.8638,323.8814,23419.0
2020-10-21 10:55:00,368.84,368.84,367.75,367.81,23118.0,323.9956,323.9956,323.0381,323.0908,23118.0
2020-10-21 11:00:00,367.7,368.01,367.67,367.73,12172.0,322.9942,323.2665,322.9679,323.0206,12172.0
2020-10-21 11:05:00,367.75,367.75,366.6,367.0,25161.0,323.0381,323.0381,322.028,322.3793,25161.0
2020-10-21 11:10:00,366.94,367.6,366.83,366.89,13321.0,322.3266,322.9064,322.23,322.2827,13321.0
2020-10-21 11:15:00,366.82,367.32,366.57,367.29,8531.0,322.2212,322.6604,322.0016,322.6341,8531.0
2020-10-21 11:20:00,367.33,367.36,366.31,366.47,13341.0,322.6692,322.6956,321.7732,321.9138,13341.0
2020-10-21 11:25:00,366.44,367.0,366.23,366.89,15724.0,321.8874,322.3793,321.7029,322.2827,15724.0
2020-10-21 11:30:00,366.96,367.5,366.88,367.2,12813.0,322.3442,322.8185,322.2739,322.555,12813.0
2020-10-21 11:35:00,367.14,367.71,367.14,367.7,12378.0,322.5023,323.003,322.5023,322.9942,12378.0
2020-10-21 11:40:00,367.8,368.6,367.58,368.6,9148.0,323.0821,323.7848,322.8888,323.7848,9148.0
2020-10-21 11:45:00,368.6,368.67,368.22,368.22,9671.0,323.7848,323.8463,323.451,323.451,9671.0
2020-10-21 11:50:00,368.22,368.71,368.18,368.71,8478.0,323.451,323.8814,323.4159,323.8814,8478.0
2020-10-21 11:55:00,368.73,369.13,368.0,368.08,14831.0,323.899,324.2504,323.2577,323.328,14831.0
2020-10-21 12:00:00,368.09,368.13,367.68,367.68,12420.0,323.3368,323.3719,322.9766,322.9766,12420.0
2020-10-21 12:05:00,367.61,367.85,367.36,367.76,7796.0,322.9152,323.126,322.6956,323.0469,7796.0
2020-10-21 12:10:00,367.69,367.69,366.94,367.69,5819.0,322.9854,322.9854,322.3266,322.9854,5819.0
2020-10-21 12:15:00,367.7,367.71,367.4,367.42,2942.0,322.9942,323.003,322.7307,322.7483,2942.0
2020-10-21 12:20:00,367.27,369.07,367.27,368.3,6874.0,322.6165,324.1976,322.6165,323.5213,6874.0
2020-10-21 12:25:00,368.3,368.48,367.48,367.6,6061.0,323.5213,323.6794,322.801,322.9064,6061.0
2020-10-21 12:30:00,367.68,367.78,366.92,367.13,8426.0,322.9766,323.0645,322.309,322.4935,8426.0
2020-10-21 12:35:00,366.88,367.26,366.88,367.08,5269.0,322.2739,322.6077,322.2739,322.4496,5269.0
2020-10-21 12:40:00,367.17,367.24,366.72,366.74,11336.0,322.5287,322.5901,322.1334,322.1509,11336.0
2020-10-21 12:45:00,366.76,366.81,366.15,366.33,12094.0,322.1685,322.2124,321.6327,321.7908,12094.0
2020-10-21 12:50:00,366.41,366.48,365.7,365.74,17468.0,321.8611,321.9225,321.2374,321.2725,17468.0
2020-10-21 12:55:00,365.93,366.45,365.77,366.31,20483.0,321.4394,321.8962,321.2989,321.7732,20483.0
2020-10-21 13:00:00,366.31,366.86,366.21,366.86,31505.0,321.7732,322.2563,321.6854,322.2563,31505.0
2020-10-21 13:05:00,366.74,366.8,366.18,366.3,15791.0,322.1509,322.2036,321.659,321.7644,15791.0
2020-10-21 13:10:00,366.46,366.59,366.2,366.36,8506.0,321.905,322.0192,321.6766,321.8171,8506.0
2020-10-21 13:15:00,366.45,366.6,366.2,366.3,11969.0,321.8962,322.028,321.6766,321.7644,11969.0
2020-10-21 13:20:00,366.24,366.32,366.05,366.24,8485.0,321.7117,321.782,321.5448,321.7117,8485.0
2020-10-21 13:25:00,366.1,366.15,365.71,365.71,9151.0,321.5887,321.6327,321.2462,321.2462,9151.0
2020-10-21 13:30:00,365.83,366.0,365.73,365.8,11314.0,321.3516,321.5009,321.2637,321.3252,11314.0
2020-10-21 13:35:00,365.81,365.81,365.0,365.18,22607.0,321.334,321.334,320.6225,320.7806,22607.0
2020-10-21 13:40:00,365.19,365.47,365.1,365.37,8390.0,320.7894,321.0353,320.7103,320.9475,8390.0
2020-10-21 13:45:00,365.37,365.82,365.31,365.38,9508.0,320.9475,321.3428,320.8948,320.9563,9508.0
2020-10-21 13:50:00,365.52,365.91,365.4,365.91,7005.0,321.0793,321.4218,320.9739,321.4218,7005.0
2020-10-21 13:55:00,365.91,366.15,365.58,365.72,7651.0,321.4218,321.6327,321.132,321.2549,7651.0
2020-10-21 14:00:00,365.86,366.9,365.8,366.55,10875.0,321.3779,322.2915,321.3252,321.984,10875.0
2020-10-21 14:05:00,366.41,366.74,366.24,366.58,6421.0,321.8611,322.1509,321.7117,322.0104,6421.0
2020-10-21 14:10:00,366.53,367.38,366.52,367.07,10944.0,321.9665,322.7131,321.9577,322.4408,10944.0
2020-10-21 14:15:00,367.08,368.27,367.08,368.09,12633.0,322.4496,323.4949,322.4496,323.3368,12633.0
2020-10-21 14:20:00,368.28,368.66,368.0,368.11,11022.0,323.5037,323.8375,323.2577,323.3544,11022.0
2020-10-21 14:25:00,368.15,368.23,367.59,367.68,8069.0,323.3895,323.4598,322.8976,322.9766,8069.0
2020-10-21 14:30:00,367.77,368.48,367.77,368.12,13476.0,323.0557,323.6794,323.0557,323.3632,13476.0
2020-10-21 14:35:00,368.09,368.2,367.85,368.08,4659.0,323.3368,323.4334,323.126,323.328,4659.0
2020-10-21 14:40:00,368.16,368.43,368.02,368.04,5494.0,323.3983,323.6355,323.2753,323.2929,5494.0
2020-10-21 14:45:00,368.05,368.19,367.8,367.93,5807.0,323.3017,323.4246,323.0821,323.1963,5807.0
2020-10-21 14:50:00,367.93,367.93,367.63,367.88,5544.0,323.1963,323.1963,322.9327,323.1523,5544.0
2020-10-21 14:55:00,367.88,368.28,367.88,368.18,4198.0,323.1523,323.5037,323.1523,323.4159,4198.0
2020-10-21 15:00:00,368.19,368.48,367.69,367.74,6002.0,323.4246,323.6794,322.9854,323.0294,6002.0
2020-10-21 15:05:00,367.75,368.05,367.53,367.76,6946.0,323.0381,323.3017,322.8449,323.0469,6946.0
2020-10-21 15:10:00,367.7,367.71,367.12,367.26,13303.0,322.9942,323.003,322.4847,322.6077,13303.0
2020-10-21 15:15:00,367.24,367.3,366.44,366.84,11541.0,322.5901,322.6428,321.8874,322.2388,11541.0
2020-10-21 15:20:00,366.73,368.31,366.73,368.0,12067.0,322.1421,323.53,322.1421,323.2577,12067.0
2020-10-21 15:25:00,368.07,368.1,367.39,368.03,23962.0,323.3192,323.3456,322.7219,323.2841,23962.0
2020-10-21 15:30:00,368.01,368.11,367.26,367.77,29749.0,323.2665,323.3544,322.6077,323.0557,29749.0
2020-10-21 15:35:00,367.95,368.25,367.31,368.1,24614.0,323.2138,323.4773,322.6516,323.3456,24614.0
2020-10-21 15:40:00,368.11,368.11,367.23,367.23,11667.0,323.3544,323.3544,322.5814,322.5814,11667.0
2020-10-21 15:45:00,367.21,367.46,366.56,367.16,19620.0,322.5638,322.7834,321.9928,322.5199,19620.0
2020-10-21 15:50:00,366.93,367.95,366.73,367.8,29482.0,322.3178,323.2138,322.1421,323.0821,29482.0
2020-10-21 15:55:00,367.83,367.85,366.93,366.93,75361.0,323.1084,323.126,322.3178,322.3178,75361.0
2020-10-22 09:30:00,367.5,369.11,367.26,368.67,30803.0,322.8185,324.2328,322.6077,323.8463,30803.0
2020-10-22 09:35:00,368.94,369.3,366.69,366.86,29480.0,324.0835,324.3997,322.107,322.2563,29480.0
2020-10-22 09:40:00,367.0,368.14,366.56,368.14,20293.0,322.3793,323.3807,321.9928,323.3807,20293.0
2020-10-22 09:45:00,368.03,368.03,366.48,366.67,11670.0,323.2841,323.2841,321.9225,322.0894,11670.0
2020-10-22 09:50:00,366.7,366.85,366.31,366.85,12824.0,322.1158,322.2476,321.7732,322.2476,12824.0
2020-10-22 09:55:00,366.86,367.75,366.85,367.56,10138.0,322.2563,323.0381,322.2476,322.8712,10138.0
2020-10-22 10:00:00,367.67,368.31,367.35,367.42,16998.0,322.9679,323.53,322.6868,322.7483,16998.0
2020-10-22 10:05:00,367.55,367.57,366.6,366.67,11757.0,322.8625,322.88,322.028,322.0894,11757.0
2020-10-22 10:10:00,366.69,366.81,366.31,366.53,9368.0,322.107,322.2124,321.7732,321.9665,9368.0
2020-10-22 10:15:00,366.46,366.86,366.24,366.35,9984.0,321.905,322.2563,321.7117,321.8084,9984.0
2020-10-22 10:20:00,366.35,366.35,365.22,365.3,12018.0,321.8084,321.8084,320.8157,320.886,12018.0
2020-10-22 10:25:00,365.25,365.88,365.23,365.4,9700.0,320.8421,321.3955,320.8245,320.9739,9700.0
2020-10-22 10:30:00,365.32,365.56,365.15,365.56,6858.0,320.9036,321.1144,320.7542,321.1144,6858.0
2020-10-22 10:35:00,365.58,366.08,365.19,366.08,8841.0,321.132,321.5712,320.7894,321.5712,8841.0
2020-10-22 10:40:00,366.01,366.01,365.59,365.59,8295.0,321.5097,321.5097,321.1408,321.1408,8295.0
2020-10-22 10:45:00,365.7,365.95,365.5,365.63,10556.0,321.2374,321.457,321.0617,321.1759,10556.0
2020-10-22 10:50:00,365.76,367.44,365.63,366.74,10696.0,321.2901,322.7658,321.1759,322.1509,10696.0
2020-10-22 10:55:00,366.64,367.1,366.55,366.96,3994.0,322.0631,322.4672,321.984,322.3442,3994.0
2020-10-22 11:00:00,366.77,367.22,366.76,366.8,5280.0,322.1773,322.5726,322.1685,322.2036,5280.0
2020-10-22 11:05:00,366.71,366.93,366.5,366.69,9349.0,322.1246,322.3178,321.9401,322.107,9349.0
2020-10-22 11:10:00,366.66,367.19,366.29,367.18,6172.0,322.0807,322.5462,321.7556,322.5374,6172.0
2020-10-22 11:15:00,367.16,367.48,366.89,367.1,6720.0,322.5199,322.801,322.2827,322.4672,6720.0
2020-10-22 11:20:00,367.11,367.41,366.9,367.41,12324.0,322.4759,322.7395,322.2915,322.7395,12324.0
2020-10-22 11:25:00,367.25,367.26,366.7,366.93,8713.0,322.5989,322.6077,322.1158,322.3178,8713.0
2020-10-22 11:30:00,367.07,367.65,366.75,367.16,5906.0,322.4408,322.9503,322.1597,322.5199,5906.0
2020-10-22 11:35:00,367.28,367.73,367.16,367.31,10162.0,322.6253,323.0206,322.5199,322.6516,10162.0
2020-10-22 11:40:00,367.39,367.63,367.0,367.63,4398.0,322.7219,322.9327,322.3793,322.9327,4398.0
2020-10-22 11:45:00,367.78,368.27,367.55,367.86,4022.0,323.0645,323.4949,322.8625,323.1348,4022.0
2020-10-22 11:50:00,367.81,368.04,367.3,367.3,2361.0,323.0908,323.2929,322.6428,322.6428,2361.0
2020-10-22 11:55:00,367.38,367.5,367.15,367.3,2362.0,322.7131,322.8185,322.5111,322.6428,2362.0
2020-10-22 12:00:00,367.5,367.96,366.86,366.86,5025.0,322.8185,323.2226,322.2563,322.2563,5025.0
2020-10-22 12:05:00,366.94,367.26,366.73,367.08,3216.0,322.3266,322.6077,322.1421,322.4496,3216.0
2020-10-22 12:10:00,367.21,367.21,366.85,367.08,1847.0,322.5638,322.5638,322.2476,322.4496,1847.0
2020-10-22 12:15:00,367.3,367.49,366.7,366.7,8811.0,322.6428,322.8097,322.1158,322.1158,8811.0
2020-10-22 12:20:00,366.67,367.24,366.49,367.24,9669.0,322.0894,322.5901,321.9313,322.5901,9669.0
2020-10-22 12:25:00,367.23,367.83,367.1,367.83,6943.0,322.5814,323.1084,322.4672,323.1084,6943.0
2020-10-22 12:30:00,367.88,367.95,367.21,367.5,10020.0,323.1523,323.2138,322.5638,322.8185,10020.0
2020-10-22 12:35:00,367.52,367.93,367.52,367.73,6388.0,322.8361,323.1963,322.8361,323.0206,6388.0
2020-10-22 12:40:00,367.87,368.12,367.8,368.04,4355.0,323.1435,323.3632,323.0821,323.2929,4355.0
2020-10-22 12:45:00,368.06,368.49,367.9,368.48,6002.0,323.3104,323.6882,323.1699,323.6794,6002.0
2020-10-22 12:50:00,368.37,368.57,368.17,368.31,3505.0,323.5828,323.7584,323.4071,323.53,3505.0
2020-10-22 12:55:00,368.36,368.43,368.25,368.25,2603.0,323.574,323.6355,323.4773,323.4773,2603.0
2020-10-22 13:00:00,368.25,368.74,368.25,368.74,4015.0,323.4773,323.9078,323.4773,323.9078,4015.0
2020-10-22 13:05:00,368.76,369.39,368.59,369.39,6829.0,323.9253,324.4787,323.776,324.4787,6829.0
2020-10-22 13:10:00,369.45,370.39,369.41,370.05,9995.0,324.5314,325.3572,324.4963,325.0585,9995.0
2020-10-22 13:15:00,369.91,370.95,369.91,370.88,8089.0,324.9355,325.8491,324.9355,325.7876,8089.0
2020-10-22 13:20:00,370.74,371.09,369.68,369.7,29003.0,325.6646,325.9721,324.7335,324.7511,29003.0
2020-10-22 13:25:00,369.78,370.38,369.24,370.37,5220.0,324.8213,325.3484,324.347,325.3396,5220.0
2020-10-22 13:30:00,370.03,370.37,369.92,370.05,5004.0,325.0409,325.3396,324.9443,325.0585,5004.0
2020-10-22 13:35:00,369.92,370.0,369.54,369.88,3953.0,324.9443,325.0146,324.6105,324.9092,3953.0
2020-10-22 13:40:00,369.75,370.06,369.61,370.01,12799.0,324.795,325.0673,324.672,325.0234,12799.0
2020-10-22 13:45:00,369.91,370.22,369.91,370.16,4900.0,324.9355,325.2078,324.9355,325.1551,4900.0
2020-10-22 13:50:00,370.22,371.01,370.19,371.01,4022.0,325.2078,325.9018,325.1815,325.9018,4022.0
2020-10-22 13:55:00,370.78,371.07,370.71,370.97,4942.0,325.6997,325.9545,325.6383,325.8666,4942.0
2020-10-22 14:00:00,371.0,371.11,370.68,370.82,6908.0,325.893,325.9896,325.6119,325.7349,6908.0
2020-10-22 14:05:00,370.75,370.95,370.1,370.26,6525.0,325.6734,325.8491,325.1024,325.243,6525.0
2020-10-22 14:10:00,370.24,370.45,369.93,370.37,8420.0,325.2254,325.4099,324.9531,325.3396,8420.0
2020-10-22 14:15:00,370.37,370.66,370.06,370.08,7068.0,325.3396,325.5943,325.0673,325.0848,7068.0
2020-10-22 14:20:00,370.22,370.68,370.21,370.68,5595.0,325.2078,325.6119,325.199,325.6119,5595.0
2020-10-22 14:25:00,370.56,370.56,370.09,370.28,8637.0,325.5065,325.5065,325.0936,325.2605,8637.0
2020-10-22 14:30:00,370.19,370.57,370.19,370.37,7546.0,325.1815,325.5153,325.1815,325.3396,7546.0
2020-10-22 14:35:00,370.44,370.59,370.26,370.45,6025.0,325.4011,325.5328,325.243,325.4099,6025.0
2020-10-22 14:40:00,370.47,370.73,370.34,370.5,11574.0,325.4274,325.6558,325.3132,325.4538,11574.0
2020-10-22 14:45:00,370.5,371.03,370.23,370.87,11231.0,325.4538,325.9193,325.2166,325.7788,11231.0
2020-10-22 14:50:00,370.81,370.88,370.51,370.83,4503.0,325.7261,325.7876,325.4626,325.7437,4503.0
2020-10-22 14:55:00,370.92,371.0,370.57,370.57,3686.0,325.8227,325.893,325.5153,325.5153,3686.0
2020-10-22 15:00:00,370.61,370.64,370.0,370.29,15022.0,325.5504,325.5768,325.0146,325.2693,15022.0
2020-10-22 15:05:00,370.34,370.35,370.0,370.09,7776.0,325.3132,325.322,325.0146,325.0936,7776.0
2020-10-22 15:10:00,370.14,371.03,370.14,370.96,16729.0,325.1376,325.9193,325.1376,325.8579,16729.0
2020-10-22 15:15:00,370.93,371.04,370.65,370.98,6513.0,325.8315,325.9281,325.5855,325.8754,6513.0
2020-10-22 15:20:00,371.07,371.07,370.69,370.69,4812.0,325.9545,325.9545,325.6207,325.6207,4812.0
2020-10-22 15:25:00,370.72,370.77,370.28,370.72,8948.0,325.647,325.691,325.2605,325.647,8948.0
2020-10-22 15:30:00,370.7,370.77,370.4,370.53,6319.0,325.6295,325.691,325.3659,325.4801,6319.0
2020-10-22 15:35:00,370.55,370.95,370.55,370.58,7231.0,325.4977,325.8491,325.4977,325.5241,7231.0
2020-10-22 15:40:00,370.62,370.74,370.42,370.54,7529.0,325.5592,325.6646,325.3835,325.4889,7529.0
2020-10-22 15:45:00,370.47,370.68,370.0,370.0,15063.0,325.4274,325.6119,325.0146,325.0146,15063.0
2020-10-22 15:50:00,370.1,370.12,369.64,369.96,35347.0,325.1024,325.12,324.6983,324.9794,35347.0
2020-10-22 15:55:00,369.94,369.94,368.52,368.88,88709.0,324.9619,324.9619,323.7145,324.0307,88709.0
2020-10-23 09:30:00,371.34,371.52,370.0,370.31,23178.0,326.1917,326.3498,325.0146,325.2869,23178.0
2020-10-23 09:35:00,370.34,370.59,369.26,369.4,13177.0,325.3132,325.5328,324.3645,324.4875,13177.0
2020-10-23 09:40:00,369.34,370.36,369.15,369.92,3761.0,324.4348,325.3308,324.2679,324.9443,3761.0
2020-10-23 09:45:00,369.68,370.35,369.68,370.11,5531.0,324.7335,325.322,324.7335,325.1112,5531.0
2020-10-23 09:50:00,370.24,370.79,370.14,370.79,4829.0,325.2254,325.7085,325.1376,325.7085,4829.0
2020-10-23 09:55:00,370.68,371.52,370.68,371.4,6558.0,325.6119,326.3498,325.6119,326.2444,6558.0
2020-10-23 10:00:00,371.3,371.78,370.55,370.62,12231.0,326.1565,326.5782,325.4977,325.5592,12231.0
2020-10-23 10:05:00,370.63,371.63,370.55,370.94,14302.0,325.568,326.4464,325.4977,325.8403,14302.0
2020-10-23 10:10:00,370.88,371.17,370.11,370.11,4212.0,325.7876,326.0423,325.1112,325.1112,4212.0
2020-10-23 10:15:00,370.03,370.33,369.42,369.42,7870.0,325.0409,325.3045,324.5051,324.5051,7870.0
2020-10-23 10:20:00,369.49,369.91,369.01,369.37,7348.0,324.5666,324.9355,324.1449,324.4612,7348.0
2020-10-23 10:25:00,369.82,370.25,369.67,370.1,7349.0,324.8565,325.2342,324.7247,325.1024,7349.0
2020-10-23 10:30:00,370.13,370.4,370.06,370.28,6002.0,325.1288,325.3659,325.0673,325.2605,6002.0
2020-10-23 10:35:00,370.3,371.13,370.14,370.81,9590.0,325.2781,326.0072,325.1376,325.7261,9590.0
2020-10-23 10:40:00,370.92,371.05,370.12,370.21,3310.0,325.8227,325.9369,325.12,325.199,3310.0
2020-10-23 10:45:00,370.38,370.75,370.35,370.55,8572.0,325.3484,325.6734,325.322,325.4977,8572.0
2020-10-23 10:50:00,370.48,371.18,370.47,370.74,16134.0,325.4362,326.0511,325.4274,325.6646,16134.0
2020-10-23 10:55:00,370.49,370.71,369.84,370.46,4272.0,325.445,325.6383,324.874,325.4186,4272.0
2020-10-23 11:00:00,370.56,370.71,369.6,370.17,14598.0,325.5065,325.6383,324.6632,325.1639,14598.0
2020-10-23 11:05:00,370.18,370.64,370.17,370.59,4115.0,325.1727,325.5768,325.1639,325.5328,4115.0
2020-10-23 11:10:00,370.77,371.14,370.57,371.08,7764.0,325.691,326.016,325.5153,325.9633,7764.0
2020-10-23 11:15:00,371.01,371.1,370.86,371.0,8105.0,325.9018,325.9808,325.77,325.893,8105.0
2020-10-23 11:20:00,370.96,370.98,370.23,370.25,4203.0,325.8579,325.8754,325.2166,325.2342,4203.0
2020-10-23 11:25:00,370.15,370.51,370.0,370.37,2360.0,325.1463,325.4626,325.0146,325.3396,2360.0
2020-10-23 11:30:00,370.82,371.15,370.6,371.02,3076.0,325.7349,326.0248,325.5416,325.9106,3076.0
2020-10-23 11:35:00,371.09,373.0,371.09,371.88,185834.0,325.9721,327.6498,325.9721,326.666,185834.0
2020-10-23 11:40:00,372.14,373.58,371.95,373.58,9069.0,326.8944,328.1593,326.7275,328.1593,9069.0
2020-10-23 11:45:00,373.88,374.02,372.89,372.95,7059.0,328.4228,328.5458,327.5532,327.6059,7059.0
2020-10-23 11:50:00,373.0,373.15,372.6,372.71,8383.0,327.6498,327.7816,327.2985,327.3951,8383.0
2020-10-23 11:55:00,372.61,372.74,372.38,372.53,4315.0,327.3072,327.4214,327.1052,327.237,4315.0
2020-10-23 12:00:00,372.33,372.45,372.1,372.36,5374.0,327.0613,327.1667,326.8593,327.0876,5374.0
2020-10-23 12:05:00,372.25,372.48,372.23,372.48,7899.0,326.991,327.1931,326.9734,327.1931,7899.0
2020-10-23 12:10:00,372.51,373.01,372.51,372.92,4250.0,327.2194,327.6586,327.2194,327.5796,4250.0
2020-10-23 12:15:00,372.89,373.03,372.0,372.26,5925.0,327.5532,327.6762,326.7714,326.9998,5925.0
2020-10-23 12:20:00,372.1,372.75,371.35,372.72,6255.0,326.8593,327.4302,326.2004,327.4039,6255.0
2020-10-23 12:25:00,373.0,373.01,372.5,372.99,4389.0,327.6498,327.6586,327.2106,327.641,4389.0
2020-10-23 12:30:00,372.89,373.0,372.74,372.8,3094.0,327.5532,327.6498,327.4214,327.4741,3094.0
2020-10-23 12:35:00,372.75,373.06,372.63,372.83,5759.0,327.4302,327.7025,327.3248,327.5005,5759.0
2020-10-23 12:40:00,372.87,373.01,372.72,372.88,2987.0,327.5356,327.6586,327.4039,327.5444,2987.0
2020-10-23 12:45:00,372.82,373.18,372.55,372.8,3787.0,327.4917,327.8079,327.2545,327.4741,3787.0
2020-10-23 12:50:00,372.8,372.93,372.75,372.93,2165.0,327.4741,327.5883,327.4302,327.5883,2165.0
2020-10-23 12:55:00,372.98,373.08,372.25,372.36,4461.0,327.6323,327.7201,326.991,327.0876,4461.0
2020-10-23 13:00:00,372.3,372.97,372.29,372.97,1739.0,327.0349,327.6235,327.0262,327.6235,1739.0
2020-10-23 13:05:00,373.02,373.04,372.75,372.88,3172.0,327.6674,327.685,327.4302,327.5444,3172.0
2020-10-23 13:10:00,372.89,372.89,372.53,372.66,2200.0,327.5532,327.5532,327.237,327.3512,2200.0
2020-10-23 13:15:00,372.68,372.81,372.51,372.75,1379.0,327.3687,327.4829,327.2194,327.4302,1379.0
2020-10-23 13:20:00,372.85,373.2,372.78,373.06,4604.0,327.5181,327.8255,327.4566,327.7025,4604.0
2020-10-23 13:25:00,373.04,373.04,372.5,372.64,4617.0,327.685,327.685,327.2106,327.3336,4617.0
2020-10-23 13:30:00,372.68,372.98,372.37,372.92,3005.0,327.3687,327.6323,327.0964,327.5796,3005.0
2020-10-23 13:35:00,372.92,372.95,372.56,372.64,2817.0,327.5796,327.6059,327.2633,327.3336,2817.0
2020-10-23 13:40:00,372.59,373.02,372.59,373.01,2209.0,327.2897,327.6674,327.2897,327.6586,2209.0
2020-10-23 13:45:00,372.91,373.21,372.6,373.16,3501.0,327.5708,327.8343,327.2985,327.7904,3501.0
2020-10-23 13:50:00,373.06,373.15,372.83,372.86,2878.0,327.7025,327.7816,327.5005,327.5269,2878.0
2020-10-23 13:55:00,372.84,373.05,372.78,372.83,2487.0,327.5093,327.6937,327.4566,327.5005,2487.0
2020-10-23 14:00:00,372.84,373.18,372.68,373.18,1883.0,327.5093,327.8079,327.3687,327.8079,1883.0
2020-10-23 14:05:00,373.22,373.68,373.22,373.57,6408.0,327.8431,328.2472,327.8431,328.1505,6408.0
2020-10-23 14:10:00,373.46,373.46,372.94,373.41,3190.0,328.0539,328.0539,327.5971,328.01,3190.0
2020-10-23 14:15:00,373.4,373.81,373.4,373.72,3638.0,328.0012,328.3613,328.0012,328.2823,3638.0
2020-10-23 14:20:00,373.7,374.0,373.65,373.91,10127.0,328.2647,328.5282,328.2208,328.4492,10127.0
2020-10-23 14:25:00,373.97,374.04,373.78,374.02,7578.0,328.5019,328.5634,328.335,328.5458,7578.0
2020-10-23 14:30:00,373.98,374.05,373.91,373.95,3300.0,328.5107,328.5722,328.4492,328.4843,3300.0
2020-10-23 14:35:00,373.94,374.16,373.83,374.15,5096.0,328.4755,328.6688,328.3789,328.66,5096.0
2020-10-23 14:40:00,374.08,374.44,374.08,374.22,5585.0,328.5985,328.9148,328.5985,328.7215,5585.0
2020-10-23 14:45:00,374.25,374.43,374.09,374.31,3512.0,328.7479,328.906,328.6073,328.8006,3512.0
2020-10-23 14:50:00,374.5,374.77,374.41,374.77,14420.0,328.9675,329.2046,328.8884,329.2046,14420.0
2020-10-23 14:55:00,374.79,375.5,374.79,375.27,10330.0,329.2222,329.8459,329.2222,329.6438,10330.0
2020-10-23 15:00:00,375.12,375.91,375.12,375.62,9535.0,329.5121,330.206,329.5121,329.9513,9535.0
2020-10-23 15:05:00,375.66,376.0,375.65,376.0,5334.0,329.9864,330.2851,329.9776,330.2851,5334.0
2020-10-23 15:10:00,376.02,376.19,375.75,375.97,7767.0,330.3027,330.452,330.0655,330.2587,7767.0
2020-10-23 15:15:00,376.01,376.01,374.96,375.29,6809.0,330.2939,330.2939,329.3715,329.6614,6809.0
2020-10-23 15:20:00,375.36,375.36,374.66,374.73,6660.0,329.7229,329.7229,329.108,329.1695,6660.0
2020-10-23 15:25:00,374.68,374.68,374.25,374.61,4274.0,329.1256,329.1256,328.7479,329.0641,4274.0
2020-10-23 15:30:00,374.6,374.64,374.08,374.08,5619.0,329.0553,329.0904,328.5985,328.5985,5619.0
2020-10-23 15:35:00,374.15,374.29,373.59,373.77,6191.0,328.66,328.783,328.1681,328.3262,6191.0
2020-10-23 15:40:00,373.75,374.24,373.67,374.08,9534.0,328.3086,328.7391,328.2384,328.5985,9534.0
2020-10-23 15:45:00,374.01,374.33,373.75,374.33,14164.0,328.537,328.8181,328.3086,328.8181,14164.0
2020-10-23 15:50:00,374.25,374.34,373.67,374.34,20062.0,328.7479,328.8269,328.2384,328.8269,20062.0
2020-10-23 15:55:00,374.36,374.55,374.0,374.43,41194.0,328.8445,329.0114,328.5282,328.906,41194.0
2020-10-26 09:30:00,369.43,369.87,367.52,367.89,37975.0,324.5139,324.9004,322.8361,323.1611,37975.0
2020-10-26 09:35:00,368.01,369.16,367.29,367.57,9223.0,323.2665,324.2767,322.6341,322.88,9223.0
2020-10-26 09:40:00,367.41,367.41,365.37,365.79,21558.0,322.7395,322.7395,320.9475,321.3164,21558.0
2020-10-26 09:45:00,365.39,365.7,364.56,364.94,35164.0,320.9651,321.2374,320.236,320.5698,35164.0
2020-10-26 09:50:00,365.02,366.1,364.82,365.99,8551.0,320.6401,321.5887,320.4644,321.4921,8551.0
2020-10-26 09:55:00,365.69,366.39,365.45,365.68,4851.0,321.2286,321.8435,321.0178,321.2198,4851.0
2020-10-26 10:00:00,365.65,366.32,365.28,366.12,6285.0,321.1935,321.782,320.8684,321.6063,6285.0
2020-10-26 10:05:00,366.02,366.58,365.35,365.76,5130.0,321.5185,322.0104,320.9299,321.2901,5130.0
2020-10-26 10:10:00,365.77,366.32,365.65,366.22,4558.0,321.2989,321.782,321.1935,321.6942,4558.0
2020-10-26 10:15:00,366.35,366.58,365.91,366.56,8731.0,321.8084,322.0104,321.4218,321.9928,8731.0
2020-10-26 10:20:00,366.38,366.85,366.0,366.83,5706.0,321.8347,322.2476,321.5009,322.23,5706.0
2020-10-26 10:25:00,366.5,366.5,365.94,366.44,8217.0,321.9401,321.9401,321.4482,321.8874,8217.0
2020-10-26 10:30:00,366.25,366.3,364.52,364.75,31883.0,321.7205,321.7644,320.2008,320.4029,31883.0
2020-10-26 10:35:00,364.62,365.0,364.22,364.84,15962.0,320.2887,320.6225,319.9373,320.4819,15962.0
2020-10-26 10:40:00,364.79,365.26,364.61,364.61,15212.0,320.438,320.8509,320.2799,320.2799,15212.0
2020-10-26 10:45:00,364.5,365.19,363.82,363.92,8209.0,320.1833,320.7894,319.586,319.6738,8209.0
2020-10-26 10:50:00,363.88,364.47,363.65,363.96,4807.0,319.6387,320.1569,319.4366,319.7089,4807.0
2020-10-26 10:55:00,363.79,364.36,363.78,364.11,3816.0,319.5596,320.0603,319.5508,319.8407,3816.0
2020-10-26 11:00:00,364.13,364.22,363.5,363.96,11457.0,319.8583,319.9373,319.3049,319.7089,11457.0
2020-10-26 11:05:00,363.81,364.02,363.39,363.52,2833.0,319.5772,319.7616,319.2082,319.3224,2833.0
2020-10-26 11:10:00,363.54,364.5,363.52,364.27,2928.0,319.34,320.1833,319.3224,319.9812,2928.0
2020-10-26 11:15:00,364.13,364.19,362.75,362.8,8939.0,319.8583,319.911,318.646,318.69,8939.0
2020-10-26 11:20:00,362.6,363.49,362.5,363.36,7120.0,318.5143,319.2961,318.4264,319.1819,7120.0
2020-10-26 11:25:00,363.06,363.84,363.04,363.77,4367.0,318.9184,319.6035,318.9008,319.542,4367.0
2020-10-26 11:30:00,363.81,364.24,363.46,363.54,18848.0,319.5772,319.9549,319.2697,319.34,18848.0
2020-10-26 11:35:00,363.4,364.18,363.4,364.18,3810.0,319.217,319.9022,319.217,319.9022,3810.0
2020-10-26 11:40:00,363.98,364.76,363.44,364.76,6875.0,319.7265,320.4117,319.2522,320.4117,6875.0
2020-10-26 11:45:00,364.9,365.18,364.77,364.93,5240.0,320.5346,320.7806,320.4205,320.561,5240.0
2020-10-26 11:50:00,364.62,365.06,364.35,364.35,5688.0,320.2887,320.6752,320.0515,320.0515,5688.0
2020-10-26 11:55:00,364.38,365.03,364.3,364.3,4903.0,320.0779,320.6488,320.0076,320.0076,4903.0
2020-10-26 12:00:00,364.43,364.87,364.16,364.87,2414.0,320.1218,320.5083,319.8846,320.5083,2414.0
2020-10-26 12:05:00,364.66,364.7,364.15,364.16,3876.0,320.3238,320.359,319.8758,319.8846,3876.0
2020-10-26 12:10:00,364.22,364.22,363.58,363.93,9639.0,319.9373,319.9373,319.3751,319.6826,9639.0
2020-10-26 12:15:00,363.9,364.3,363.5,363.65,5410.0,319.6562,320.0076,319.3049,319.4366,5410.0
2020-10-26 12:20:00,363.66,363.81,363.36,363.68,6628.0,319.4454,319.5772,319.1819,319.463,6628.0
2020-10-26 12:25:00,363.76,363.93,363.33,363.5,3355.0,319.5332,319.6826,319.1555,319.3049,3355.0
2020-10-26 12:30:00,363.33,363.33,362.65,362.84,8093.0,319.1555,319.1555,318.5582,318.7251,8093.0
2020-10-26 12:35:00,362.8,363.3,362.66,363.09,3503.0,318.69,319.1292,318.567,318.9447,3503.0
2020-10-26 12:40:00,363.11,363.39,363.11,363.38,6747.0,318.9623,319.2082,318.9623,319.1995,6747.0
2020-10-26 12:45:00,363.31,363.87,363.13,363.85,10379.0,319.138,319.6299,318.9798,319.6123,10379.0
2020-10-26 12:50:00,363.89,364.57,363.79,364.57,6755.0,319.6474,320.2448,319.5596,320.2448,6755.0
2020-10-26 12:55:00,364.45,365.25,364.41,365.25,6722.0,320.1394,320.8421,320.1042,320.8421,6722.0
2020-10-26 13:00:00,365.21,365.9,365.16,365.61,6337.0,320.807,321.4131,320.763,321.1583,6337.0
2020-10-26 13:05:00,365.63,366.09,365.53,365.99,7262.0,321.1759,321.58,321.088,321.4921,7262.0
2020-10-26 13:10:00,365.91,366.06,365.52,365.78,4974.0,321.4218,321.5536,321.0793,321.3077,4974.0
2020-10-26 13:15:00,365.47,365.97,365.16,365.35,7119.0,321.0353,321.4746,320.763,320.9299,7119.0
2020-10-26 13:20:00,365.25,365.44,364.31,364.36,6017.0,320.8421,321.009,320.0164,320.0603,6017.0
2020-10-26 13:25:00,364.44,364.56,364.11,364.24,5742.0,320.1306,320.236,319.8407,319.9549,5742.0
2020-10-26 13:30:00,364.12,364.19,363.45,363.77,3912.0,319.8495,319.911,319.2609,319.542,3912.0
2020-10-26 13:35:00,363.81,364.59,363.71,364.59,5435.0,319.5772,320.2623,319.4893,320.2623,5435.0
2020-10-26 13:40:00,364.56,364.56,364.3,364.3,4802.0,320.236,320.236,320.0076,320.0076,4802.0
2020-10-26 13:45:00,364.25,364.39,364.0,364.17,1849.0,319.9637,320.0867,319.7441,319.8934,1849.0
2020-10-26 13:50:00,364.43,365.16,364.41,365.16,5614.0,320.1218,320.763,320.1042,320.763,5614.0
2020-10-26 13:55:00,365.24,365.24,364.59,365.03,4572.0,320.8333,320.8333,320.2623,320.6488,4572.0
2020-10-26 14:00:00,364.9,365.35,364.76,365.35,6019.0,320.5346,320.9299,320.4117,320.9299,6019.0
2020-10-26 14:05:00,365.27,366.3,365.27,366.3,8670.0,320.8597,321.7644,320.8597,321.7644,8670.0
2020-10-26 14:10:00,366.3,366.32,365.73,366.01,3934.0,321.7644,321.782,321.2637,321.5097,3934.0
2020-10-26 14:15:00,366.01,366.35,366.01,366.28,6029.0,321.5097,321.8084,321.5097,321.7469,6029.0
2020-10-26 14:20:00,366.33,366.44,365.91,366.43,4226.0,321.7908,321.8874,321.4218,321.8786,4226.0
2020-10-26 14:25:00,366.25,367.27,366.09,367.14,2834.0,321.7205,322.6165,321.58,322.5023,2834.0
2020-10-26 14:30:00,367.23,367.45,366.54,366.8,8716.0,322.5814,322.7746,321.9753,322.2036,8716.0
2020-10-26 14:35:00,366.68,366.73,365.83,365.84,4580.0,322.0982,322.1421,321.3516,321.3604,4580.0
2020-10-26 14:40:00,366.05,367.5,366.05,367.38,10094.0,321.5448,322.8185,321.5448,322.7131,10094.0
2020-10-26 14:45:00,367.28,367.4,366.8,366.93,4304.0,322.6253,322.7307,322.2036,322.3178,4304.0
2020-10-26 14:50:00,366.99,367.33,366.88,367.11,6683.0,322.3705,322.6692,322.2739,322.4759,6683.0
2020-10-26 14:55:00,367.15,367.58,367.04,367.17,4476.0,322.5111,322.8888,322.4145,322.5287,4476.0
2020-10-26 15:00:00,367.17,367.78,367.16,367.16,6986.0,322.5287,323.0645,322.5199,322.5199,6986.0
2020-10-26 15:05:00,366.91,366.96,366.48,366.87,6226.0,322.3003,322.3442,321.9225,322.2651,6226.0
2020-10-26 15:10:00,367.16,367.16,366.6,366.62,10707.0,322.5199,322.5199,322.028,322.0455,10707.0
2020-10-26 15:15:00,366.62,367.5,366.62,367.21,16577.0,322.0455,322.8185,322.0455,322.5638,16577.0
2020-10-26 15:20:00,367.27,368.21,367.27,367.83,9552.0,322.6165,323.4422,322.6165,323.1084,9552.0
2020-10-26 15:25:00,367.83,368.4,367.82,368.26,12808.0,323.1084,323.6091,323.0996,323.4861,12808.0
2020-10-26 15:30:00,368.35,368.92,368.15,368.34,9466.0,323.5652,324.0659,323.3895,323.5564,9466.0
2020-10-26 15:35:00,368.41,368.55,367.72,368.03,13884.0,323.6179,323.7409,323.0118,323.2841,13884.0
2020-10-26 15:40:00,368.0,368.06,367.13,367.51,20466.0,323.2577,323.3104,322.4935,322.8273,20466.0
2020-10-26 15:45:00,367.43,367.62,367.1,367.38,24735.0,322.757,322.9239,322.4672,322.7131,24735.0
2020-10-26 15:50:00,367.33,367.95,367.1,367.95,22883.0,322.6692,323.2138,322.4672,323.2138,22883.0
2020-10-26 15:55:00,367.94,368.75,367.88,368.33,69443.0,323.205,323.9166,323.1523,323.5476,69443.0
2020-10-27 09:30:00,367.0,367.98,366.22,366.3,31579.0,322.3793,323.2402,321.6942,321.7644,31579.0
2020-10-27 09:35:00,365.77,367.44,365.76,366.7,6329.0,321.2989,322.7658,321.2901,322.1158,6329.0
2020-10-27 09:40:00,366.32,366.74,365.33,365.56,6232.0,321.782,322.1509,320.9124,321.1144,6232.0
2020-10-27 09:45:00,365.42,365.79,364.33,365.33,7414.0,320.9914,321.3164,320.0339,320.9124,7414.0
2020-10-27 09:50:00,365.35,365.35,364.07,364.26,4564.0,320.9299,320.9299,319.8056,319.9725,4564.0
2020-10-27 09:55:00,364.4,364.6,363.8,364.55,7070.0,320.0954,320.2711,319.5684,320.2272,7070.0
2020-10-27 10:00:00,364.56,365.31,364.48,364.95,5786.0,320.236,320.8948,320.1657,320.5786,5786.0
2020-10-27 10:05:00,364.83,365.31,364.68,364.83,6844.0,320.4732,320.8948,320.3414,320.4732,6844.0
2020-10-27 10:10:00,365.01,365.02,364.13,364.23,3500.0,320.6313,320.6401,319.8583,319.9461,3500.0
2020-10-27 10:15:00,364.39,364.47,363.76,363.76,13148.0,320.0867,320.1569,319.5332,319.5332,13148.0
2020-10-27 10:20:00,363.5,363.5,362.81,363.22,5288.0,319.3049,319.3049,318.6988,319.0589,5288.0
2020-10-27 10:25:00,363.02,363.12,362.64,363.12,5112.0,318.8832,318.9711,318.5494,318.9711,5112.0
2020-10-27 10:30:00,363.04,363.04,361.71,362.51,13833.0,318.9008,318.9008,317.7325,318.4352,13833.0
2020-10-27 10:35:00,362.58,363.07,362.31,362.97,5810.0,318.4967,318.9271,318.2595,318.8393,5810.0
2020-10-27 10:40:00,362.51,362.73,362.13,362.21,5931.0,318.4352,318.6285,318.1014,318.1717,5931.0
2020-10-27 10:45:00,362.17,362.99,362.0,362.88,8859.0,318.1366,318.8569,317.9872,318.7602,8859.0
2020-10-27 10:50:00,362.89,362.92,362.1,362.34,4329.0,318.769,318.7954,318.0751,318.2859,4329.0
2020-10-27 10:55:00,362.35,363.0,362.19,362.19,16099.0,318.2947,318.8657,318.1541,318.1541,16099.0
2020-10-27 11:00:00,362.18,362.63,361.62,361.9,18067.0,318.1453,318.5406,317.6534,317.8994,18067.0
2020-10-27 11:05:00,362.09,362.73,361.73,361.91,19589.0,318.0663,318.6285,317.7501,317.9082,19589.0
2020-10-27 11:10:00,361.85,362.32,361.67,361.95,9055.0,317.8555,318.2683,317.6974,317.9433,9055.0
2020-10-27 11:15:00,361.99,362.07,361.51,361.55,9010.0,317.9784,318.0487,317.5568,317.5919,9010.0
2020-10-27 11:20:00,361.57,361.9,361.52,361.86,7531.0,317.6095,317.8994,317.5656,317.8643,7531.0
2020-10-27 11:25:00,361.81,362.0,361.4,361.67,7038.0,317.8203,317.9872,317.4602,317.6974,7038.0
2020-10-27 11:30:00,361.6,361.81,361.32,361.47,4416.0,317.6359,317.8203,317.3899,317.5217,4416.0
2020-10-27 11:35:00,361.48,361.73,361.09,361.35,7783.0,317.5305,317.7501,317.1879,317.4163,7783.0
2020-10-27 11:40:00,361.25,361.4,360.8,361.4,8539.0,317.3284,317.4602,316.9331,317.4602,8539.0
2020-10-27 11:45:00,361.52,361.92,361.35,361.63,5861.0,317.5656,317.917,317.4163,317.6622,5861.0
2020-10-27 11:50:00,361.63,362.22,361.63,362.18,4063.0,317.6622,318.1805,317.6622,318.1453,4063.0
2020-10-27 11:55:00,362.49,362.59,362.4,362.45,5072.0,318.4177,318.5055,318.3386,318.3825,5072.0
2020-10-27 12:00:00,362.55,362.89,362.41,362.89,8208.0,318.4704,318.769,318.3474,318.769,8208.0
2020-10-27 12:05:00,362.88,363.46,362.86,363.21,6955.0,318.7602,319.2697,318.7427,319.0501,6955.0
2020-10-27 12:10:00,363.23,363.39,363.04,363.13,5461.0,319.0677,319.2082,318.9008,318.9798,5461.0
2020-10-27 12:15:00,363.13,363.59,363.13,363.58,3817.0,318.9798,319.3839,318.9798,319.3751,3817.0
2020-10-27 12:20:00,363.53,363.95,363.48,363.82,5950.0,319.3312,319.7001,319.2873,319.586,5950.0
2020-10-27 12:25:00,363.9,363.94,363.66,363.68,3295.0,319.6562,319.6914,319.4454,319.463,3295.0
2020-10-27 12:30:00,363.7,363.72,362.61,362.65,3316.0,319.4805,319.4981,318.5231,318.5582,3316.0
2020-10-27 12:35:00,362.4,363.13,362.4,363.09,5797.0,318.3386,318.9798,318.3386,318.9447,5797.0
2020-10-27 12:40:00,362.96,362.96,362.33,362.33,2735.0,318.8305,318.8305,318.2771,318.2771,2735.0
2020-10-27 12:45:00,362.4,362.61,362.28,362.28,861.0,318.3386,318.5231,318.2332,318.2332,861.0
2020-10-27 12:50:00,362.41,362.41,362.12,362.28,3681.0,318.3474,318.3474,318.0926,318.2332,3681.0
2020-10-27 12:55:00,362.28,362.53,361.95,362.53,8753.0,318.2332,318.4528,317.9433,318.4528,8753.0
2020-10-27 13:00:00,362.53,362.74,362.42,362.74,4048.0,318.4528,318.6373,318.3562,318.6373,4048.0
2020-10-27 13:05:00,362.74,362.74,362.29,362.35,4519.0,318.6373,318.6373,318.242,318.2947,4519.0
2020-10-27 13:10:00,362.34,362.44,362.11,362.22,3701.0,318.2859,318.3737,318.0839,318.1805,3701.0
2020-10-27 13:15:00,362.29,362.62,362.21,362.29,10524.0,318.242,318.5319,318.1717,318.242,10524.0
2020-10-27 13:20:00,362.28,362.92,362.22,362.92,3059.0,318.2332,318.7954,318.1805,318.7954,3059.0
2020-10-27 13:25:00,362.89,363.08,362.55,362.99,5942.0,318.769,318.9359,318.4704,318.8569,5942.0
2020-10-27 13:30:00,363.03,363.03,362.69,362.72,11624.0,318.892,318.892,318.5933,318.6197,11624.0
2020-10-27 13:35:00,362.61,362.61,362.22,362.34,5429.0,318.5231,318.5231,318.1805,318.2859,5429.0
2020-10-27 13:40:00,362.35,362.61,362.24,362.61,4548.0,318.2947,318.5231,318.1981,318.5231,4548.0
2020-10-27 13:45:00,362.69,362.81,362.38,362.8,2400.0,318.5933,318.6988,318.321,318.69,2400.0
2020-10-27 13:50:00,362.76,362.87,362.44,362.53,3230.0,318.6548,318.7515,318.3737,318.4528,3230.0
2020-10-27 13:55:00,362.47,362.51,362.36,362.5,800.0,318.4001,318.4352,318.3035,318.4264,800.0
2020-10-27 14:00:00,362.43,362.81,362.43,362.68,2215.0,318.365,318.6988,318.365,318.5846,2215.0
2020-10-27 14:05:00,362.74,363.32,362.73,363.11,5672.0,318.6373,319.1467,318.6285,318.9623,5672.0
2020-10-27 14:10:00,363.05,363.75,362.85,363.75,2878.0,318.9096,319.5245,318.7339,319.5245,2878.0
2020-10-27 14:15:00,363.73,363.84,363.32,363.32,4201.0,319.5069,319.6035,319.1467,319.1467,4201.0
2020-10-27 14:20:00,363.19,363.58,363.17,363.58,2950.0,319.0326,319.3751,319.015,319.3751,2950.0
2020-10-27 14:25:00,363.47,363.83,363.47,363.65,2856.0,319.2785,319.5947,319.2785,319.4366,2856.0
2020-10-27 14:30:00,363.84,364.26,363.71,364.26,2660.0,319.6035,319.9725,319.4893,319.9725,2660.0
2020-10-27 14:35:00,364.3,364.59,364.0,364.31,2708.0,320.0076,320.2623,319.7441,320.0164,2708.0
2020-10-27 14:40:00,364.1,364.35,363.95,364.13,4389.0,319.8319,320.0515,319.7001,319.8583,4389.0
2020-10-27 14:45:00,364.05,364.05,363.68,364.02,5090.0,319.788,319.788,319.463,319.7616,5090.0
2020-10-27 14:50:00,363.75,364.53,363.74,364.44,5655.0,319.5245,320.2096,319.5157,320.1306,5655.0
2020-10-27 14:55:00,364.5,364.68,364.18,364.36,5349.0,320.1833,320.3414,319.9022,320.0603,5349.0
2020-10-27 15:00:00,364.29,364.38,363.89,363.99,6222.0,319.9988,320.0779,319.6474,319.7353,6222.0
2020-10-27 15:05:00,364.08,364.2,363.63,363.82,7827.0,319.8143,319.9198,319.4191,319.586,7827.0
2020-10-27 15:10:00,363.97,364.37,363.96,364.23,3953.0,319.7177,320.0691,319.7089,319.9461,3953.0
2020-10-27 15:15:00,364.17,364.3,363.79,364.25,4595.0,319.8934,320.0076,319.5596,319.9637,4595.0
2020-10-27 15:20:00,364.12,364.6,364.12,364.6,6306.0,319.8495,320.2711,319.8495,320.2711,6306.0
2020-10-27 15:25:00,364.44,364.68,364.29,364.44,3937.0,320.1306,320.3414,319.9988,320.1306,3937.0
2020-10-27 15:30:00,364.37,364.57,364.05,364.06,5848.0,320.0691,320.2448,319.788,319.7968,5848.0
2020-10-27 15:35:00,364.0,364.01,363.52,363.68,7669.0,319.7441,319.7529,319.3224,319.463,7669.0
2020-10-27 15:40:00,363.67,363.79,363.36,363.71,10505.0,319.4542,319.5596,319.1819,319.4893,10505.0
2020-10-27 15:45:00,363.79,363.79,363.15,363.36,12419.0,319.5596,319.5596,318.9974,319.1819,12419.0
2020-10-27 15:50:00,363.36,363.36,362.5,362.88,19339.0,319.1819,319.1819,318.4264,318.7602,19339.0
2020-10-27 15:55:00,362.85,362.92,362.29,362.43,38615.0,318.7339,318.7954,318.242,318.365,38615.0
2020-10-28 09:30:00,355.53,360.0,355.53,357.56,10623.0,312.3039,316.2304,312.3039,314.0871,10623.0
2020-10-28 09:35:00,356.56,356.86,355.27,356.76,60235.0,313.2086,313.4722,312.0755,313.3843,60235.0
2020-10-28 09:40:00,356.94,359.31,356.94,359.31,13870.0,313.5424,315.6243,313.5424,315.6243,13870.0
2020-10-28 09:45:00,359.43,360.0,359.1,359.5,14361.0,315.7297,316.2304,315.4398,315.7912,14361.0
2020-10-28 09:50:00,359.49,359.69,358.81,358.84,10306.0,315.7824,315.9581,315.1851,315.2114,10306.0
2020-10-28 09:55:00,358.99,359.69,358.6,359.57,11965.0,315.3432,315.9581,315.0006,315.8527,11965.0
2020-10-28 10:00:00,359.65,359.75,358.11,358.11,8769.0,315.923,316.0108,314.5702,314.5702,8769.0
2020-10-28 10:05:00,358.3,359.62,358.24,358.74,9035.0,314.7371,315.8966,314.6844,315.1236,9035.0
2020-10-28 10:10:00,358.51,359.36,358.3,358.41,6893.0,314.9216,315.6682,314.7371,314.8337,6893.0
2020-10-28 10:15:00,358.31,359.01,357.51,357.52,7014.0,314.7459,315.3608,314.0431,314.0519,7014.0
2020-10-28 10:20:00,357.62,357.91,356.83,356.84,8930.0,314.1398,314.3945,313.4458,313.4546,8930.0
2020-10-28 10:25:00,356.78,357.08,356.0,357.0,8169.0,313.4019,313.6654,312.7167,313.5951,8169.0
2020-10-28 10:30:00,356.96,357.34,356.28,357.22,6785.0,313.56,313.8938,312.9627,313.7884,6785.0
2020-10-28 10:35:00,357.18,358.03,357.07,358.03,5753.0,313.7533,314.4999,313.6566,314.4999,5753.0
2020-10-28 10:40:00,357.96,358.42,357.25,357.92,8747.0,314.4384,314.8425,313.8147,314.4033,8747.0
2020-10-28 10:45:00,357.73,357.97,356.86,357.09,9426.0,314.2364,314.4472,313.4722,313.6742,9426.0
2020-10-28 10:50:00,356.9,357.39,355.9,357.17,15812.0,313.5073,313.9377,312.6289,313.7445,15812.0
2020-10-28 10:55:00,357.03,357.8,356.82,357.15,11056.0,313.6215,314.2979,313.437,313.7269,11056.0
2020-10-28 11:00:00,356.89,357.13,355.75,355.91,23649.0,313.4985,313.7093,312.4971,312.6377,23649.0
2020-10-28 11:05:00,355.96,357.16,355.87,356.68,11489.0,312.6816,313.7357,312.6025,313.3141,11489.0
2020-10-28 11:10:00,356.77,357.17,356.44,356.54,15333.0,313.3931,313.7445,313.1032,313.1911,15333.0
2020-10-28 11:15:00,356.44,356.44,355.21,355.53,10668.0,313.1032,313.1032,312.0228,312.3039,10668.0
2020-10-28 11:20:00,355.68,355.99,355.38,355.69,6595.0,312.4356,312.7079,312.1721,312.4444,6595.0
2020-10-28 11:25:00,355.64,355.66,354.69,355.17,24553.0,312.4005,312.4181,311.566,311.9876,24553.0
2020-10-28 11:30:00,354.89,354.9,354.13,354.81,10966.0,311.7417,311.7505,311.0741,311.6714,10966.0
2020-10-28 11:35:00,354.98,355.61,354.7,355.61,8552.0,311.8207,312.3741,311.5748,312.3741,8552.0
2020-10-28 11:40:00,355.47,356.35,355.43,356.13,5880.0,312.2512,313.0242,312.216,312.8309,5880.0
2020-10-28 11:45:00,356.4,356.75,356.23,356.33,3291.0,313.0681,313.3755,312.9188,313.0066,3291.0
2020-10-28 11:50:00,356.46,357.81,356.09,357.71,8470.0,313.1208,314.3067,312.7958,314.2188,8470.0
2020-10-28 11:55:00,357.53,357.53,356.65,356.69,10959.0,314.0607,314.0607,313.2877,313.3228,10959.0
2020-10-28 12:00:00,356.75,356.88,356.25,356.25,11522.0,313.3755,313.4897,312.9363,312.9363,11522.0
2020-10-28 12:05:00,356.17,357.58,356.01,357.41,65278.0,312.8661,314.1046,312.7255,313.9553,65278.0
2020-10-28 12:10:00,357.12,358.07,356.88,357.79,9599.0,313.7006,314.5351,313.4897,314.2891,9599.0
2020-10-28 12:15:00,357.79,357.89,357.31,357.84,6803.0,314.2891,314.3769,313.8675,314.333,6803.0
2020-10-28 12:20:00,357.62,357.89,357.56,357.8,4512.0,314.1398,314.3769,314.0871,314.2979,4512.0
2020-10-28 12:25:00,358.07,358.12,357.21,357.35,5216.0,314.5351,314.579,313.7796,313.9026,5216.0
2020-10-28 12:30:00,357.25,357.39,356.5,356.79,7791.0,313.8147,313.9377,313.1559,313.4107,7791.0
2020-10-28 12:35:00,356.67,356.67,355.82,355.89,5675.0,313.3053,313.3053,312.5586,312.6201,5675.0
2020-10-28 12:40:00,355.92,355.97,355.45,355.61,2707.0,312.6465,312.6904,312.2336,312.3741,2707.0
2020-10-28 12:45:00,355.66,355.75,355.26,355.4,3452.0,312.4181,312.4971,312.0667,312.1897,3452.0
2020-10-28 12:50:00,355.4,356.21,355.09,355.99,5540.0,312.1897,312.9012,311.9174,312.7079,5540.0
2020-10-28 12:55:00,356.02,356.57,355.9,356.26,5190.0,312.7343,313.2174,312.6289,312.9451,5190.0
2020-10-28 13:00:00,356.22,356.24,354.91,355.26,13546.0,312.91,312.9275,311.7593,312.0667,13546.0
2020-10-28 13:05:00,355.14,355.36,354.63,354.63,4199.0,311.9613,312.1545,311.5133,311.5133,4199.0
2020-10-28 13:10:00,354.82,354.92,354.31,354.55,3864.0,311.6802,311.768,311.2322,311.443,3864.0
2020-10-28 13:15:00,354.47,354.71,354.0,354.7,5561.0,311.3727,311.5836,310.9599,311.5748,5561.0
2020-10-28 13:20:00,354.61,354.61,353.6,353.79,6503.0,311.4957,311.4957,310.6085,310.7754,6503.0
2020-10-28 13:25:00,353.85,354.84,353.82,354.83,8396.0,310.8281,311.6978,310.8018,311.689,8396.0
2020-10-28 13:30:00,354.72,354.72,354.16,354.29,10195.0,311.5924,311.5924,311.1004,311.2146,10195.0
2020-10-28 13:35:00,354.32,354.41,353.55,353.56,8358.0,311.241,311.32,310.5646,310.5734,8358.0
2020-10-28 13:40:00,353.58,353.84,353.49,353.77,5488.0,310.591,310.8193,310.5119,310.7579,5488.0
2020-10-28 13:45:00,353.75,354.41,353.45,354.2,11467.0,310.7403,311.32,310.4768,311.1356,11467.0
2020-10-28 13:50:00,353.74,354.62,353.74,354.62,5729.0,310.7315,311.5045,310.7315,311.5045,5729.0
2020-10-28 13:55:00,354.74,354.8,354.29,354.75,4033.0,311.6099,311.6626,311.2146,311.6187,4033.0
2020-10-28 14:00:00,354.68,354.68,353.95,354.42,4880.0,311.5572,311.5572,310.916,311.3288,4880.0
2020-10-28 14:05:00,354.33,354.66,354.15,354.15,6120.0,311.2498,311.5396,311.0917,311.0917,6120.0
2020-10-28 14:10:00,354.05,354.33,353.63,353.73,5853.0,311.0038,311.2498,310.6349,310.7227,5853.0
2020-10-28 14:15:00,353.76,353.76,353.35,353.48,11972.0,310.7491,310.7491,310.3889,310.5031,11972.0
2020-10-28 14:20:00,353.62,353.95,353.52,353.72,23516.0,310.6261,310.916,310.5383,310.7139,23516.0
2020-10-28 14:25:00,353.78,354.5,353.65,354.3,12252.0,310.7666,311.3991,310.6524,311.2234,12252.0
2020-10-28 14:30:00,354.43,354.77,354.19,354.77,8874.0,311.3376,311.6363,311.1268,311.6363,8874.0
2020-10-28 14:35:00,354.8,354.8,353.62,353.85,13102.0,311.6626,311.6626,310.6261,310.8281,13102.0
2020-10-28 14:40:00,353.92,354.17,353.64,354.14,15244.0,310.8896,311.1092,310.6437,311.0829,15244.0
2020-10-28 14:45:00,354.03,354.52,353.95,353.98,28136.0,310.9862,311.4167,310.916,310.9423,28136.0
2020-10-28 14:50:00,353.96,354.1,353.6,353.6,14273.0,310.9248,311.0477,310.6085,310.6085,14273.0
2020-10-28 14:55:00,353.7,354.5,353.7,354.37,23756.0,310.6964,311.3991,310.6964,311.2849,23756.0
2020-10-28 15:00:00,354.45,354.45,353.15,353.25,11704.0,311.3552,311.3552,310.2132,310.3011,11704.0
2020-10-28 15:05:00,353.11,353.72,353.05,353.05,7258.0,310.1781,310.7139,310.1254,310.1254,7258.0
2020-10-28 15:10:00,353.05,353.5,352.8,353.35,14466.0,310.1254,310.5207,309.9058,310.3889,14466.0
2020-10-28 15:15:00,353.08,353.48,353.07,353.22,4089.0,310.1517,310.5031,310.143,310.2747,4089.0
2020-10-28 15:20:00,353.22,354.12,352.96,354.11,9761.0,310.2747,311.0653,310.0463,311.0565,9761.0
2020-10-28 15:25:00,354.05,354.24,353.77,353.78,10046.0,311.0038,311.1707,310.7579,310.7666,10046.0
2020-10-28 15:30:00,353.84,354.89,353.84,354.74,7147.0,310.8193,311.7417,310.8193,311.6099,7147.0
2020-10-28 15:35:00,354.61,354.86,353.78,353.85,14625.0,311.4957,311.7153,310.7666,310.8281,14625.0
2020-10-28 15:40:00,353.88,354.36,353.72,353.88,10579.0,310.8545,311.2761,310.7139,310.8545,10579.0
2020-10-28 15:45:00,353.84,353.88,352.77,353.03,19131.0,310.8193,310.8545,309.8794,310.1078,19131.0
2020-10-28 15:50:00,353.05,353.05,351.56,351.69,36909.0,310.1254,310.1254,308.8166,308.9307,36909.0
2020-10-28 15:55:00,351.69,351.83,350.45,350.87,98012.0,308.9307,309.0537,307.8415,308.2104,98012.0
2020-10-29 09:30:00,350.0,352.63,349.18,351.58,70651.0,307.4462,309.7565,306.7259,308.8341,70651.0
2020-10-29 09:35:00,350.84,351.69,349.39,350.01,18442.0,308.1841,308.9307,306.9104,307.455,18442.0
2020-10-29 09:40:00,350.0,350.0,348.37,349.62,14185.0,307.4462,307.4462,306.0144,307.1124,14185.0
2020-10-29 09:45:00,349.64,351.04,349.26,349.7,13534.0,307.13,308.3598,306.7962,307.1827,13534.0
2020-10-29 09:50:00,349.79,350.0,349.16,349.93,10256.0,307.2618,307.4462,306.7083,307.3847,10256.0
2020-10-29 09:55:00,349.98,350.87,349.56,349.9,12831.0,307.4287,308.2104,307.0597,307.3584,12831.0
2020-10-29 10:00:00,349.69,351.42,349.28,351.09,10659.0,307.1739,308.6936,306.8138,308.4037,10659.0
2020-10-29 10:05:00,351.06,351.24,350.02,350.1,9076.0,308.3773,308.5355,307.4638,307.5341,9076.0
2020-10-29 10:10:00,350.29,350.81,349.2,349.47,10822.0,307.701,308.1577,306.7435,306.9807,10822.0
2020-10-29 10:15:00,349.6,350.79,349.43,350.68,17075.0,307.0949,308.1402,306.9455,308.0435,17075.0
2020-10-29 10:20:00,350.9,351.84,350.72,351.37,12854.0,308.2368,309.0625,308.0787,308.6497,12854.0
2020-10-29 10:25:00,350.82,351.64,350.45,351.63,6907.0,308.1665,308.8868,307.8415,308.878,6907.0
2020-10-29 10:30:00,351.92,352.25,351.28,351.97,7369.0,309.1328,309.4227,308.5706,309.1767,7369.0
2020-10-29 10:35:00,351.58,352.36,351.24,352.21,9782.0,308.8341,309.5193,308.5355,309.3875,9782.0
2020-10-29 10:40:00,352.18,352.39,351.82,351.82,6774.0,309.3612,309.5456,309.0449,309.0449,6774.0
2020-10-29 10:45:00,351.6,352.31,351.6,352.08,6465.0,308.8517,309.4754,308.8517,309.2733,6465.0
2020-10-29 10:50:00,352.22,352.39,351.18,351.18,7979.0,309.3963,309.5456,308.4828,308.4828,7979.0
2020-10-29 10:55:00,351.11,351.44,350.41,350.87,6260.0,308.4213,308.7111,307.8064,308.2104,6260.0
2020-10-29 11:00:00,350.64,351.1,350.38,350.45,5980.0,308.0084,308.4125,307.78,307.8415,5980.0
2020-10-29 11:05:00,350.48,350.48,349.71,349.93,7743.0,307.8679,307.8679,307.1915,307.3847,7743.0
2020-10-29 11:10:00,349.75,350.46,349.46,349.95,5477.0,307.2266,307.8503,306.9719,307.4023,5477.0
2020-10-29 11:15:00,350.0,350.56,349.54,350.48,7112.0,307.4462,307.9381,307.0421,307.8679,7112.0
2020-10-29 11:20:00,350.03,350.57,350.0,350.36,8061.0,307.4726,307.9469,307.4462,307.7625,8061.0
2020-10-29 11:25:00,350.27,350.53,349.42,349.42,7109.0,307.6834,307.9118,306.9367,306.9367,7109.0
2020-10-29 11:30:00,349.37,349.66,349.09,349.11,3832.0,306.8928,307.1476,306.6469,306.6644,3832.0
2020-10-29 11:35:00,349.27,349.49,349.08,349.46,7184.0,306.805,306.9982,306.6381,306.9719,7184.0
2020-10-29 11:40:00,349.35,349.59,348.75,348.88,11935.0,306.8752,307.0861,306.3482,306.4624,11935.0
2020-10-29 11:45:00,348.78,349.3,348.67,349.14,8767.0,306.3746,306.8313,306.2779,306.6908,8767.0
2020-10-29 11:50:00,349.14,349.36,348.74,348.97,5923.0,306.6908,306.884,306.3394,306.5415,5923.0
2020-10-29 11:55:00,348.99,349.37,348.29,348.67,9625.0,306.559,306.8928,305.9441,306.2779,9625.0
2020-10-29 12:00:00,349.1,349.26,348.66,349.03,6199.0,306.6556,306.7962,306.2691,306.5942,6199.0
2020-10-29 12:05:00,348.97,349.46,348.97,349.26,12571.0,306.5415,306.9719,306.5415,306.7962,12571.0
2020-10-29 12:10:00,349.16,349.25,348.72,349.24,10660.0,306.7083,306.7874,306.3218,306.7786,10660.0
2020-10-29 12:15:00,349.27,349.8,349.26,349.77,3864.0,306.805,307.2705,306.7962,307.2442,3864.0
2020-10-29 12:20:00,349.77,349.85,349.38,349.57,3793.0,307.2442,307.3145,306.9016,307.0685,3793.0
2020-10-29 12:25:00,349.6,349.87,349.52,349.61,4760.0,307.0949,307.332,307.0246,307.1036,4760.0
2020-10-29 12:30:00,349.89,350.14,349.54,349.79,5996.0,307.3496,307.5692,307.0421,307.2618,5996.0
2020-10-29 12:35:00,350.18,350.46,349.96,350.24,9435.0,307.6043,307.8503,307.4111,307.657,9435.0
2020-10-29 12:40:00,350.35,350.94,350.27,350.8,8173.0,307.7537,308.2719,307.6834,308.149,8173.0
2020-10-29 12:45:00,350.72,350.9,350.34,350.36,6034.0,308.0787,308.2368,307.7449,307.7625,6034.0
2020-10-29 12:50:00,350.48,351.0,350.21,350.93,7104.0,307.8679,308.3246,307.6307,308.2631,7104.0
2020-10-29 12:55:00,350.88,351.16,350.31,350.81,11752.0,308.2192,308.4652,307.7185,308.1577,11752.0
2020-10-29 13:00:00,350.81,350.83,349.96,349.97,8185.0,308.1577,308.1753,307.4111,307.4199,8185.0
2020-10-29 13:05:00,349.91,349.91,349.27,349.47,5434.0,307.3672,307.3672,306.805,306.9807,5434.0
2020-10-29 13:10:00,349.51,349.51,349.18,349.43,7016.0,307.0158,307.0158,306.7259,306.9455,7016.0
2020-10-29 13:15:00,349.48,349.52,348.78,349.09,9409.0,306.9894,307.0246,306.3746,306.6469,9409.0
2020-10-29 13:20:00,349.09,349.92,349.06,349.92,7258.0,306.6469,307.3759,306.6205,307.3759,7258.0
2020-10-29 13:25:00,349.84,350.35,349.79,350.34,5139.0,307.3057,307.7537,307.2618,307.7449,5139.0
2020-10-29 13:30:00,350.4,351.18,350.4,350.94,5470.0,307.7976,308.4828,307.7976,308.2719,5470.0
2020-10-29 13:35:00,350.94,351.12,350.83,351.0,17891.0,308.2719,308.43,308.1753,308.3246,17891.0
2020-10-29 13:40:00,351.2,351.99,351.2,351.89,9049.0,308.5003,309.1943,308.5003,309.1064,9049.0
2020-10-29 13:45:00,351.8,352.61,351.8,352.61,5274.0,309.0274,309.7389,309.0274,309.7389,5274.0
2020-10-29 13:50:00,352.6,353.88,352.31,353.76,19553.0,309.7301,310.8545,309.4754,310.7491,19553.0
2020-10-29 13:55:00,353.91,354.0,353.41,353.95,10235.0,310.8808,310.9599,310.4416,310.916,10235.0
2020-10-29 14:00:00,354.14,355.36,354.14,355.13,15022.0,311.0829,312.1545,311.0829,311.9525,15022.0
2020-10-29 14:05:00,355.05,355.86,355.0,355.66,9770.0,311.8822,312.5937,311.8383,312.4181,9770.0
2020-10-29 14:10:00,355.83,356.23,355.27,355.49,18117.0,312.5674,312.9188,312.0755,312.2687,18117.0
2020-10-29 14:15:00,355.31,356.18,355.31,356.13,10531.0,312.1106,312.8748,312.1106,312.8309,10531.0
2020-10-29 14:20:00,356.06,356.21,355.46,355.62,13022.0,312.7694,312.9012,312.2424,312.3829,13022.0
2020-10-29 14:25:00,355.62,355.91,355.1,355.19,8223.0,312.3829,312.6377,311.9262,312.0052,8223.0
2020-10-29 14:30:00,355.02,355.12,354.22,354.66,10790.0,311.8559,311.9437,311.1531,311.5396,10790.0
2020-10-29 14:35:00,354.62,354.62,353.76,354.07,5750.0,311.5045,311.5045,310.7491,311.0214,5750.0
2020-10-29 14:40:00,354.19,354.42,353.64,353.64,5196.0,311.1268,311.3288,310.6437,310.6437,5196.0
2020-10-29 14:45:00,353.6,353.6,352.99,352.99,7211.0,310.6085,310.6085,310.0727,310.0727,7211.0
2020-10-29 14:50:00,353.08,353.66,352.87,353.66,8311.0,310.1517,310.6612,309.9673,310.6612,8311.0
2020-10-29 14:55:00,353.55,353.9,353.14,353.64,7817.0,310.5646,310.872,310.2045,310.6437,7817.0
2020-10-29 15:00:00,353.7,354.33,353.4,354.22,6396.0,310.6964,311.2498,310.4328,311.1531,6396.0
2020-10-29 15:05:00,354.1,354.39,353.97,353.97,8096.0,311.0477,311.3025,310.9335,310.9335,8096.0
2020-10-29 15:10:00,353.74,353.74,352.24,352.31,7272.0,310.7315,310.7315,309.4139,309.4754,7272.0
2020-10-29 15:15:00,352.27,352.72,351.81,352.68,13595.0,309.4402,309.8355,309.0362,309.8004,13595.0
2020-10-29 15:20:00,352.93,353.17,352.58,353.16,8749.0,310.02,310.2308,309.7125,310.222,8749.0
2020-10-29 15:25:00,352.89,353.37,352.89,353.21,10482.0,309.9848,310.4065,309.9848,310.2659,10482.0
2020-10-29 15:30:00,353.34,353.46,352.5,352.57,14594.0,310.3801,310.4855,309.6423,309.7038,14594.0
2020-10-29 15:35:00,352.64,352.64,351.76,352.41,23602.0,309.7652,309.7652,308.9922,309.5632,23602.0
2020-10-29 15:40:00,352.33,352.36,351.3,351.5,34909.0,309.4929,309.5193,308.5882,308.7638,34909.0
2020-10-29 15:45:00,351.43,352.98,351.41,352.97,23942.0,308.7024,310.0639,308.6848,310.0551,23942.0
2020-10-29 15:50:00,352.98,354.24,352.84,353.66,21965.0,310.0639,311.1707,309.9409,310.6612,21965.0
2020-10-29 15:55:00,353.57,353.58,352.43,352.55,68404.0,310.5822,310.591,309.5808,309.6862,68404.0
2020-10-30 09:30:00,350.64,353.72,349.88,352.69,23610.0,308.0084,310.7139,307.3408,309.8092,23610.0
2020-10-30 09:35:00,352.32,352.82,351.65,352.39,7126.0,309.4841,309.9234,308.8956,309.5456,7126.0
2020-10-30 09:40:00,352.66,353.73,352.36,352.51,9039.0,309.7828,310.7227,309.5193,309.651,9039.0
2020-10-30 09:45:00,352.5,353.47,351.27,351.28,10697.0,309.6423,310.4943,308.5618,308.5706,10697.0
2020-10-30 09:50:00,351.14,351.47,350.25,350.74,6837.0,308.4476,308.7375,307.6658,308.0962,6837.0
2020-10-30 09:55:00,350.73,352.21,350.66,351.5,5281.0,308.0875,309.3875,308.026,308.7638,5281.0
2020-10-30 10:00:00,351.0,351.67,350.81,351.02,6004.0,308.3246,308.9132,308.1577,308.3422,6004.0
2020-10-30 10:05:00,351.02,351.35,350.77,351.03,4737.0,308.3422,308.6321,308.1226,308.351,4737.0
2020-10-30 10:10:00,350.99,351.1,350.04,351.1,7900.0,308.3159,308.4125,307.4814,308.4125,7900.0
2020-10-30 10:15:00,350.93,350.93,350.18,350.31,4742.0,308.2631,308.2631,307.6043,307.7185,4742.0
2020-10-30 10:20:00,350.42,350.42,349.0,349.03,15361.0,307.8152,307.8152,306.5678,306.5942,15361.0
2020-10-30 10:25:00,348.63,348.63,347.29,347.5,12073.0,306.2428,306.2428,305.0657,305.2502,12073.0
2020-10-30 10:30:00,347.68,348.01,346.87,347.71,11989.0,305.4083,305.6982,304.6968,305.4346,11989.0
2020-10-30 10:35:00,347.49,348.13,347.0,347.79,9976.0,305.2414,305.8036,304.811,305.5049,9976.0
2020-10-30 10:40:00,347.79,347.79,346.07,346.32,9909.0,305.5049,305.5049,303.994,304.2136,9909.0
2020-10-30 10:45:00,346.08,346.95,345.79,346.27,9611.0,304.0028,304.767,303.7481,304.1697,9611.0
2020-10-30 10:50:00,346.26,347.59,346.01,347.51,6767.0,304.1609,305.3292,303.9413,305.259,6767.0
2020-10-30 10:55:00,347.31,347.38,345.65,345.65,13139.0,305.0833,305.1448,303.6251,303.6251,13139.0
2020-10-30 11:00:00,345.91,347.31,345.91,346.99,6454.0,303.8535,305.0833,303.8535,304.8022,6454.0
2020-10-30 11:05:00,346.91,347.02,345.75,346.21,9417.0,304.7319,304.8285,303.7129,304.117,9417.0
2020-10-30 11:10:00,346.16,347.3,346.07,347.21,10606.0,304.0731,305.0745,303.994,304.9954,10606.0
2020-10-30 11:15:00,347.07,347.3,346.66,347.13,13198.0,304.8725,305.0745,304.5123,304.9252,13198.0
2020-10-30 11:20:00,346.95,348.08,346.86,347.74,3832.0,304.767,305.7597,304.688,305.461,3832.0
2020-10-30 11:25:00,347.96,348.38,347.08,347.56,6768.0,305.6542,306.0232,304.8812,305.3029,6768.0
2020-10-30 11:30:00,347.39,347.48,346.56,346.81,4739.0,305.1535,305.2326,304.4245,304.6441,4739.0
2020-10-30 11:35:00,347.05,347.27,346.24,346.59,5876.0,304.8549,305.0481,304.1434,304.4508,5876.0
2020-10-30 11:40:00,346.29,346.41,345.77,346.25,5722.0,304.1873,304.2927,303.7305,304.1522,5722.0
2020-10-30 11:45:00,346.05,347.24,345.84,346.93,6018.0,303.9765,305.0218,303.792,304.7495,6018.0
2020-10-30 11:50:00,346.85,347.8,346.74,347.32,2967.0,304.6792,305.5137,304.5826,305.0921,2967.0
2020-10-30 11:55:00,347.39,347.78,346.98,347.78,5140.0,305.1535,305.4961,304.7934,305.4961,5140.0
2020-10-30 12:00:00,347.49,348.43,347.37,347.87,8133.0,305.2414,306.0671,305.136,305.5752,8133.0
2020-10-30 12:05:00,348.0,348.16,347.8,348.01,3643.0,305.6894,305.8299,305.5137,305.6982,3643.0
2020-10-30 12:10:00,347.47,347.67,347.4,347.67,2056.0,305.2238,305.3995,305.1623,305.3995,2056.0
2020-10-30 12:15:00,347.69,348.22,347.52,348.22,5701.0,305.4171,305.8826,305.2677,305.8826,5701.0
2020-10-30 12:20:00,348.07,348.81,347.92,348.25,6802.0,305.7509,306.4009,305.6191,305.909,6802.0
2020-10-30 12:25:00,348.65,349.18,348.38,348.85,4495.0,306.2604,306.7259,306.0232,306.436,4495.0
2020-10-30 12:30:00,348.65,348.75,348.09,348.59,8368.0,306.2604,306.3482,305.7684,306.2077,8368.0
2020-10-30 12:35:00,348.53,348.95,348.17,348.8,14254.0,306.1549,306.5239,305.8387,306.3921,14254.0
2020-10-30 12:40:00,348.85,349.05,348.64,348.9,5048.0,306.436,306.6117,306.2516,306.48,5048.0
2020-10-30 12:45:00,348.83,349.51,348.79,349.41,6079.0,306.4185,307.0158,306.3833,306.928,6079.0
2020-10-30 12:50:00,349.3,349.3,348.39,348.47,8515.0,306.8313,306.8313,306.032,306.1022,8515.0
2020-10-30 12:55:00,348.54,348.61,347.82,347.82,22333.0,306.1637,306.2252,305.5313,305.5313,22333.0
2020-10-30 13:00:00,347.34,348.16,347.01,347.41,6372.0,305.1096,305.8299,304.8198,305.1711,6372.0
2020-10-30 13:05:00,347.54,347.85,346.9,347.03,13035.0,305.2853,305.5576,304.7231,304.8373,13035.0
2020-10-30 13:10:00,347.46,347.46,347.01,347.11,2100.0,305.215,305.215,304.8198,304.9076,2100.0
2020-10-30 13:15:00,346.91,347.06,346.44,346.84,5627.0,304.7319,304.8637,304.3191,304.6704,5627.0
2020-10-30 13:20:00,346.74,347.16,346.48,347.09,6965.0,304.5826,304.9515,304.3542,304.89,6965.0
2020-10-30 13:25:00,347.19,347.8,346.9,347.75,6074.0,304.9779,305.5137,304.7231,305.4698,6074.0
2020-10-30 13:30:00,347.3,347.33,346.77,346.91,5936.0,305.0745,305.1008,304.6089,304.7319,5936.0
2020-10-30 13:35:00,347.03,347.03,346.12,346.86,7067.0,304.8373,304.8373,304.038,304.688,7067.0
2020-10-30 13:40:00,346.94,347.2,346.72,347.02,3544.0,304.7583,304.9867,304.565,304.8285,3544.0
2020-10-30 13:45:00,346.84,347.69,346.83,347.69,7236.0,304.6704,305.4171,304.6616,305.4171,7236.0
2020-10-30 13:50:00,347.33,347.64,347.0,347.16,1965.0,305.1008,305.3732,304.811,304.9515,1965.0
2020-10-30 13:55:00,347.27,348.14,347.26,347.78,3656.0,305.0481,305.8124,305.0394,305.4961,3656.0
2020-10-30 14:00:00,347.6,348.15,347.54,347.96,5517.0,305.338,305.8211,305.2853,305.6542,5517.0
2020-10-30 14:05:00,348.4,349.54,348.32,349.11,15972.0,306.0408,307.0421,305.9705,306.6644,15972.0
2020-10-30 14:10:00,349.31,349.54,348.48,348.5,5240.0,306.8401,307.0421,306.111,306.1286,5240.0
2020-10-30 14:15:00,348.48,349.07,348.46,349.06,5339.0,306.111,306.6293,306.0935,306.6205,5339.0
2020-10-30 14:20:00,348.97,349.35,348.45,348.54,5344.0,306.5415,306.8752,306.0847,306.1637,5344.0
2020-10-30 14:25:00,348.5,348.5,347.67,347.8,4363.0,306.1286,306.1286,305.3995,305.5137,4363.0
2020-10-30 14:30:00,347.67,347.67,346.99,347.44,4071.0,305.3995,305.3995,304.8022,305.1975,4071.0
2020-10-30 14:35:00,347.24,347.4,346.5,347.09,6275.0,305.0218,305.1623,304.3718,304.89,6275.0
2020-10-30 14:40:00,346.85,347.05,346.15,346.15,3835.0,304.6792,304.8549,304.0643,304.0643,3835.0
2020-10-30 14:45:00,346.42,347.9,346.3,347.9,5411.0,304.3015,305.6015,304.1961,305.6015,5411.0
2020-10-30 14:50:00,347.73,348.3,347.6,348.14,5356.0,305.4522,305.9529,305.338,305.8124,5356.0
2020-10-30 14:55:00,348.02,348.72,347.91,347.91,4597.0,305.707,306.3218,305.6103,305.6103,4597.0
2020-10-30 15:00:00,347.94,348.24,347.63,348.02,5476.0,305.6367,305.9002,305.3644,305.707,5476.0
2020-10-30 15:05:00,347.78,347.93,347.25,347.46,12014.0,305.4961,305.6279,305.0306,305.215,12014.0
2020-10-30 15:10:00,347.48,348.36,347.48,348.35,5256.0,305.2326,306.0056,305.2326,305.9968,5256.0
2020-10-30 15:15:00,348.19,348.45,347.43,347.78,7441.0,305.8563,306.0847,305.1887,305.4961,7441.0
2020-10-30 15:20:00,348.03,349.0,347.78,348.98,15703.0,305.7157,306.5678,305.4961,306.5502,15703.0
2020-10-30 15:25:00,348.72,349.07,348.49,348.49,7570.0,306.3218,306.6293,306.1198,306.1198,7570.0
2020-10-30 15:30:00,348.52,348.77,347.31,347.53,11332.0,306.1462,306.3658,305.0833,305.2765,11332.0
2020-10-30 15:35:00,347.31,347.78,347.08,347.77,9176.0,305.0833,305.4961,304.8812,305.4873,9176.0
2020-10-30 15:40:00,347.76,348.86,347.52,348.69,14015.0,305.4786,306.4448,305.2677,306.2955,14015.0
2020-10-30 15:45:00,348.72,349.16,347.63,348.13,20217.0,306.3218,306.7083,305.3644,305.8036,20217.0
2020-10-30 15:50:00,348.02,348.7,348.01,348.51,18952.0,305.707,306.3043,305.6982,306.1374,18952.0
2020-10-30 15:55:00,348.5,350.22,348.31,350.13,86028.0,306.1286,307.6395,305.9617,307.5604,86028.0
2020-11-02 09:30:00,356.12,356.12,354.31,354.75,38230.0,312.8221,312.8221,311.2322,311.6187,38230.0
2020-11-02 09:35:00,354.48,355.1,353.12,353.5,11928.0,311.3815,311.9262,310.1869,310.5207,11928.0
2020-11-02 09:40:00,353.2,353.23,352.08,352.56,9212.0,310.2572,310.2835,309.2733,309.695,9212.0
2020-11-02 09:45:00,352.38,354.8,352.35,354.59,9398.0,309.5369,311.6626,309.5105,311.4782,9398.0
2020-11-02 09:50:00,354.58,356.06,354.21,355.09,9683.0,311.4694,312.7694,311.1444,311.9174,9683.0
2020-11-02 09:55:00,355.15,356.45,354.61,356.14,7261.0,311.9701,313.112,311.4957,312.8397,7261.0
2020-11-02 10:00:00,356.13,357.14,355.91,356.75,31027.0,312.8309,313.7181,312.6377,313.3755,31027.0
2020-11-02 10:05:00,356.55,358.35,356.48,357.34,22857.0,313.1999,314.781,313.1384,313.8938,22857.0
2020-11-02 10:10:00,357.24,357.62,356.32,357.18,15282.0,313.806,314.1398,312.9978,313.7533,15282.0
2020-11-02 10:15:00,357.32,359.31,357.16,359.06,18308.0,313.8762,315.6243,313.7357,315.4047,18308.0
2020-11-02 10:20:00,359.03,359.8,358.75,359.6,11518.0,315.3783,316.0547,315.1324,315.879,11518.0
2020-11-02 10:25:00,359.41,359.91,358.54,358.95,20872.0,315.7121,316.1513,314.9479,315.3081,20872.0
2020-11-02 10:30:00,358.94,358.94,358.26,358.61,30632.0,315.2993,315.2993,314.702,315.0094,30632.0
2020-11-02 10:35:00,358.88,359.0,357.35,357.54,29776.0,315.2466,315.352,313.9026,314.0695,29776.0
2020-11-02 10:40:00,357.3,357.54,356.72,357.31,10932.0,313.8587,314.0695,313.3492,313.8675,10932.0
2020-11-02 10:45:00,357.49,357.49,356.4,357.0,3226.0,314.0256,314.0256,313.0681,313.5951,3226.0
2020-11-02 10:50:00,357.13,357.35,356.15,356.22,9935.0,313.7093,313.9026,312.8485,312.91,9935.0
2020-11-02 10:55:00,356.14,357.53,356.14,357.05,4852.0,312.8397,314.0607,312.8397,313.6391,4852.0
2020-11-02 11:00:00,357.29,358.11,357.27,357.27,3284.0,313.8499,314.5702,313.8323,313.8323,3284.0
2020-11-02 11:05:00,357.35,357.46,356.54,357.25,11599.0,313.9026,313.9992,313.1911,313.8147,11599.0
2020-11-02 11:10:00,357.38,357.38,356.63,357.0,5118.0,313.9289,313.9289,313.2701,313.5951,5118.0
2020-11-02 11:15:00,356.89,356.98,356.0,356.2,10705.0,313.4985,313.5776,312.7167,312.8924,10705.0
2020-11-02 11:20:00,356.24,356.31,355.59,356.09,6861.0,312.9275,312.989,312.3566,312.7958,6861.0
2020-11-02 11:25:00,356.25,357.25,356.08,357.0,6335.0,312.9363,313.8147,312.787,313.5951,6335.0
2020-11-02 11:30:00,357.35,357.38,356.9,357.19,3943.0,313.9026,313.9289,313.5073,313.762,3943.0
2020-11-02 11:35:00,357.25,357.53,356.9,357.53,4459.0,313.8147,314.0607,313.5073,314.0607,4459.0
2020-11-02 11:40:00,357.49,358.23,357.48,358.23,6443.0,314.0256,314.6756,314.0168,314.6756,6443.0
2020-11-02 11:45:00,358.06,358.08,357.56,357.66,4600.0,314.5263,314.5438,314.0871,314.1749,4600.0
2020-11-02 11:50:00,357.7,357.79,357.63,357.77,1795.0,314.21,314.2891,314.1485,314.2715,1795.0
2020-11-02 11:55:00,357.65,357.65,356.93,357.21,6738.0,314.1661,314.1661,313.5337,313.7796,6738.0
2020-11-02 12:00:00,357.21,357.33,356.54,356.54,6010.0,313.7796,313.885,313.1911,313.1911,6010.0
2020-11-02 12:05:00,356.4,356.94,356.05,356.69,16520.0,313.0681,313.5424,312.7606,313.3228,16520.0
2020-11-02 12:10:00,356.62,356.69,355.83,356.11,2464.0,313.2613,313.3228,312.5674,312.8134,2464.0
2020-11-02 12:15:00,355.94,356.48,355.94,356.0,5295.0,312.664,313.1384,312.664,312.7167,5295.0
2020-11-02 12:20:00,355.74,355.87,355.5,355.81,2932.0,312.4883,312.6025,312.2775,312.5498,2932.0
2020-11-02 12:25:00,355.81,356.24,355.58,356.23,3086.0,312.5498,312.9275,312.3478,312.9188,3086.0
2020-11-02 12:30:00,356.17,356.17,355.55,355.55,4012.0,312.8661,312.8661,312.3214,312.3214,4012.0
2020-11-02 12:35:00,355.85,355.89,354.76,354.76,2900.0,312.585,312.6201,311.6275,311.6275,2900.0
2020-11-02 12:40:00,354.8,354.9,354.5,354.74,5912.0,311.6626,311.7505,311.3991,311.6099,5912.0
2020-11-02 12:45:00,354.97,355.05,354.0,354.29,4075.0,311.812,311.8822,310.9599,311.2146,4075.0
2020-11-02 12:50:00,354.34,354.5,354.01,354.24,3722.0,311.2586,311.3991,310.9687,311.1707,3722.0
2020-11-02 12:55:00,354.0,354.3,353.78,354.0,5396.0,310.9599,311.2234,310.7666,310.9599,5396.0
2020-11-02 13:00:00,354.0,354.18,353.54,353.96,2312.0,310.9599,311.118,310.5558,310.9248,2312.0
2020-11-02 13:05:00,353.81,353.87,353.36,353.73,2241.0,310.793,310.8457,310.3977,310.7227,2241.0
2020-11-02 13:10:00,353.73,353.85,352.89,352.89,7800.0,310.7227,310.8281,309.9848,309.9848,7800.0
2020-11-02 13:15:00,352.52,352.92,352.41,352.55,2789.0,309.6598,310.0112,309.5632,309.6862,2789.0
2020-11-02 13:20:00,352.74,353.1,352.36,352.79,4305.0,309.8531,310.1693,309.5193,309.897,4305.0
2020-11-02 13:25:00,352.89,353.03,352.25,353.03,6945.0,309.9848,310.1078,309.4227,310.1078,6945.0
2020-11-02 13:30:00,352.8,353.52,352.75,353.52,3758.0,309.9058,310.5383,309.8619,310.5383,3758.0
2020-11-02 13:35:00,353.26,353.33,352.62,352.88,27387.0,310.3099,310.3714,309.7477,309.9761,27387.0
2020-11-02 13:40:00,352.98,353.72,352.87,353.03,11764.0,310.0639,310.7139,309.9673,310.1078,11764.0
2020-11-02 13:45:00,352.9,353.46,352.87,353.35,5375.0,309.9936,310.4855,309.9673,310.3889,5375.0
2020-11-02 13:50:00,353.35,353.35,352.46,352.64,6722.0,310.3889,310.3889,309.6071,309.7652,6722.0
2020-11-02 13:55:00,352.37,352.91,352.37,352.71,2345.0,309.5281,310.0024,309.5281,309.8267,2345.0
2020-11-02 14:00:00,352.71,353.03,352.5,352.8,4302.0,309.8267,310.1078,309.6423,309.9058,4302.0
2020-11-02 14:05:00,352.7,353.14,352.58,352.64,6716.0,309.8179,310.2045,309.7125,309.7652,6716.0
2020-11-02 14:10:00,352.69,353.34,352.42,353.28,5766.0,309.8092,310.3801,309.572,310.3274,5766.0
2020-11-02 14:15:00,353.17,353.21,352.86,353.15,2224.0,310.2308,310.2659,309.9585,310.2132,2224.0
2020-11-02 14:20:00,353.02,354.02,352.8,353.9,6616.0,310.099,310.9775,309.9058,310.872,6616.0
2020-11-02 14:25:00,353.88,353.95,353.51,353.94,4366.0,310.8545,310.916,310.5295,310.9072,4366.0
2020-11-02 14:30:00,353.87,354.16,353.24,353.67,12463.0,310.8457,311.1004,310.2923,310.67,12463.0
2020-11-02 14:35:00,353.71,354.13,353.52,353.53,7343.0,310.7052,311.0741,310.5383,310.547,7343.0
2020-11-02 14:40:00,353.59,353.73,353.35,353.5,10957.0,310.5997,310.7227,310.3889,310.5207,10957.0
2020-11-02 14:45:00,353.48,354.14,353.08,353.35,14368.0,310.5031,311.0829,310.1517,310.3889,14368.0
2020-11-02 14:50:00,353.37,353.47,352.54,352.63,11303.0,310.4065,310.4943,309.6774,309.7565,11303.0
2020-11-02 14:55:00,352.52,352.63,352.2,352.24,11356.0,309.6598,309.7565,309.3787,309.4139,11356.0
2020-11-02 15:00:00,352.37,353.07,352.36,352.63,11662.0,309.5281,310.143,309.5193,309.7565,11662.0
2020-11-02 15:05:00,352.71,352.75,352.4,352.5,11037.0,309.8267,309.8619,309.5544,309.6423,11037.0
2020-11-02 15:10:00,352.63,352.77,352.08,352.08,11285.0,309.7565,309.8794,309.2733,309.2733,11285.0
2020-11-02 15:15:00,352.13,352.5,352.05,352.09,22439.0,309.3173,309.6423,309.247,309.2821,22439.0
2020-11-02 15:20:00,352.15,352.58,351.79,352.58,72616.0,309.3348,309.7125,309.0186,309.7125,72616.0
2020-11-02 15:25:00,352.6,353.28,352.52,352.91,18216.0,309.7301,310.3274,309.6598,310.0024,18216.0
2020-11-02 15:30:00,352.97,353.19,351.99,352.13,19373.0,310.0551,310.2484,309.1943,309.3173,19373.0
2020-11-02 15:35:00,352.0,352.0,351.34,351.53,13392.0,309.2031,309.2031,308.6233,308.7902,13392.0
2020-11-02 15:40:00,351.42,351.57,350.76,350.94,65360.0,308.6936,308.8253,308.1138,308.2719,65360.0
2020-11-02 15:45:00,350.92,351.34,350.72,351.2,18622.0,308.2544,308.6233,308.0787,308.5003,18622.0
2020-11-02 15:50:00,351.25,352.17,351.01,352.13,27819.0,308.5442,309.3524,308.3334,309.3173,27819.0
2020-11-02 15:55:00,351.98,352.33,351.02,352.33,99454.0,309.1855,309.4929,308.3422,309.4929,99454.0
2020-11-03 09:30:00,357.13,358.8,356.21,358.8,33883.0,313.7093,315.1763,312.9012,315.1763,33883.0
2020-11-03 09:35:00,358.64,359.31,357.89,358.4,18342.0,315.0357,315.6243,314.3769,314.8249,18342.0
2020-11-03 09:40:00,358.45,360.07,358.28,359.82,14887.0,314.8689,316.2919,314.7195,316.0723,14887.0
2020-11-03 09:45:00,359.83,361.46,359.23,360.7,19939.0,316.0811,317.5129,315.554,316.8453,19939.0
2020-11-03 09:50:00,360.67,362.14,360.67,361.92,12219.0,316.8189,318.1102,316.8189,317.917,12219.0
2020-11-03 09:55:00,361.95,362.13,361.36,361.71,9197.0,317.9433,318.1014,317.425,317.7325,9197.0
2020-11-03 10:00:00,361.49,363.0,361.29,362.77,20540.0,317.5392,318.8657,317.3636,318.6636,20540.0
2020-11-03 10:05:00,362.59,363.5,362.19,362.77,9133.0,318.5055,319.3049,318.1541,318.6636,9133.0
2020-11-03 10:10:00,362.96,363.9,362.71,363.53,13268.0,318.8305,319.6562,318.6109,319.3312,13268.0
2020-11-03 10:15:00,363.54,363.76,363.06,363.58,11753.0,319.34,319.5332,318.9184,319.3751,11753.0
2020-11-03 10:20:00,363.57,363.67,363.18,363.33,15035.0,319.3663,319.4542,319.0238,319.1555,15035.0
2020-11-03 10:25:00,363.3,363.58,362.88,362.88,10644.0,319.1292,319.3751,318.7602,318.7602,10644.0
2020-11-03 10:30:00,363.06,363.5,362.24,362.58,8630.0,318.9184,319.3049,318.1981,318.4967,8630.0
2020-11-03 10:35:00,362.58,363.64,362.25,363.44,11936.0,318.4967,319.4278,318.2068,319.2522,11936.0
2020-11-03 10:40:00,363.34,363.6,362.6,362.66,11277.0,319.1643,319.3927,318.5143,318.567,11277.0
2020-11-03 10:45:00,362.79,363.01,362.43,362.85,4006.0,318.6812,318.8744,318.365,318.7339,4006.0
2020-11-03 10:50:00,362.9,363.64,362.88,363.25,4643.0,318.7778,319.4278,318.7602,319.0853,4643.0
2020-11-03 10:55:00,363.56,364.21,363.28,364.06,19867.0,319.3576,319.9285,319.1116,319.7968,19867.0
2020-11-03 11:00:00,364.0,364.14,363.35,363.77,17900.0,319.7441,319.867,319.1731,319.542,17900.0
2020-11-03 11:05:00,363.7,363.88,363.08,363.71,8684.0,319.4805,319.6387,318.9359,319.4893,8684.0
2020-11-03 11:10:00,363.62,364.38,363.33,363.6,15920.0,319.4103,320.0779,319.1555,319.3927,15920.0
2020-11-03 11:15:00,363.72,363.88,363.5,363.63,24234.0,319.4981,319.6387,319.3049,319.4191,24234.0
2020-11-03 11:20:00,363.58,364.89,363.33,364.73,18126.0,319.3751,320.5259,319.1555,320.3853,18126.0
2020-11-03 11:25:00,364.88,365.79,364.72,365.48,8785.0,320.5171,321.3164,320.3765,321.0441,8785.0
2020-11-03 11:30:00,365.34,366.08,365.01,365.82,5177.0,320.9211,321.5712,320.6313,321.3428,5177.0
2020-11-03 11:35:00,365.69,365.85,365.4,365.72,8035.0,321.2286,321.3691,320.9739,321.2549,8035.0
2020-11-03 11:40:00,365.75,365.81,365.34,365.34,8121.0,321.2813,321.334,320.9211,320.9211,8121.0
2020-11-03 11:45:00,365.27,365.36,364.69,364.74,6325.0,320.8597,320.9387,320.3502,320.3941,6325.0
2020-11-03 11:50:00,364.82,365.21,364.24,364.25,4167.0,320.4644,320.807,319.9549,319.9637,4167.0
2020-11-03 11:55:00,364.15,364.17,363.62,364.0,3874.0,319.8758,319.8934,319.4103,319.7441,3874.0
2020-11-03 12:00:00,364.14,364.65,363.92,364.65,6052.0,319.867,320.315,319.6738,320.315,6052.0
2020-11-03 12:05:00,364.43,364.49,363.87,364.47,5160.0,320.1218,320.1745,319.6299,320.1569,5160.0
2020-11-03 12:10:00,364.49,365.2,364.48,365.1,4936.0,320.1745,320.7982,320.1657,320.7103,4936.0
2020-11-03 12:15:00,364.97,365.09,364.74,364.83,4076.0,320.5961,320.7015,320.3941,320.4732,4076.0
2020-11-03 12:20:00,364.89,365.37,364.68,365.37,7582.0,320.5259,320.9475,320.3414,320.9475,7582.0
2020-11-03 12:25:00,365.18,365.27,364.77,365.19,3735.0,320.7806,320.8597,320.4205,320.7894,3735.0
2020-11-03 12:30:00,365.48,366.08,365.34,366.01,9858.0,321.0441,321.5712,320.9211,321.5097,9858.0
2020-11-03 12:35:00,366.13,366.2,365.7,365.8,13372.0,321.6151,321.6766,321.2374,321.3252,13372.0
2020-11-03 12:40:00,365.8,365.8,364.29,364.49,5875.0,321.3252,321.3252,319.9988,320.1745,5875.0
2020-11-03 12:45:00,364.55,364.81,364.04,364.34,3799.0,320.2272,320.4556,319.7792,320.0427,3799.0
2020-11-03 12:50:00,364.44,364.45,363.6,363.62,6996.0,320.1306,320.1394,319.3927,319.4103,6996.0
2020-11-03 12:55:00,363.63,363.63,362.62,362.8,9449.0,319.4191,319.4191,318.5319,318.69,9449.0
2020-11-03 13:00:00,362.79,362.81,362.38,362.48,4176.0,318.6812,318.6988,318.321,318.4089,4176.0
2020-11-03 13:05:00,362.25,363.02,362.23,362.92,2521.0,318.2068,318.8832,318.1893,318.7954,2521.0
2020-11-03 13:10:00,363.02,363.49,362.65,363.49,6465.0,318.8832,319.2961,318.5582,319.2961,6465.0
2020-11-03 13:15:00,363.45,363.91,363.18,363.22,4157.0,319.2609,319.665,319.0238,319.0589,4157.0
2020-11-03 13:20:00,363.21,363.78,362.8,363.78,6113.0,319.0501,319.5508,318.69,319.5508,6113.0
2020-11-03 13:25:00,363.83,363.96,363.32,363.69,2459.0,319.5947,319.7089,319.1467,319.4718,2459.0
2020-11-03 13:30:00,363.86,364.14,363.54,364.06,5652.0,319.6211,319.867,319.34,319.7968,5652.0
2020-11-03 13:35:00,364.18,364.37,363.37,363.87,7842.0,319.9022,320.0691,319.1907,319.6299,7842.0
2020-11-03 13:40:00,363.97,364.39,363.55,364.24,9363.0,319.7177,320.0867,319.3488,319.9549,9363.0
2020-11-03 13:45:00,364.12,364.34,363.85,363.85,2722.0,319.8495,320.0427,319.6123,319.6123,2722.0
2020-11-03 13:50:00,363.88,364.04,363.21,363.21,8141.0,319.6387,319.7792,319.0501,319.0501,8141.0
2020-11-03 13:55:00,363.18,363.46,362.83,363.45,6741.0,319.0238,319.2697,318.7163,319.2609,6741.0
2020-11-03 14:00:00,363.52,364.36,363.38,363.77,7745.0,319.3224,320.0603,319.1995,319.542,7745.0
2020-11-03 14:05:00,363.96,364.84,363.91,364.71,5392.0,319.7089,320.4819,319.665,320.3677,5392.0
2020-11-03 14:10:00,364.84,365.14,364.68,365.05,6658.0,320.4819,320.7455,320.3414,320.6664,6658.0
2020-11-03 14:15:00,364.98,365.08,364.55,364.7,6072.0,320.6049,320.6928,320.2272,320.359,6072.0
2020-11-03 14:20:00,364.8,364.81,363.88,363.88,15926.0,320.4468,320.4556,319.6387,319.6387,15926.0
2020-11-03 14:25:00,363.86,364.27,363.79,364.22,4661.0,319.6211,319.9812,319.5596,319.9373,4661.0
2020-11-03 14:30:00,364.29,364.99,364.24,364.91,6163.0,319.9988,320.6137,319.9549,320.5434,6163.0
2020-11-03 14:35:00,364.87,364.87,364.08,364.64,9695.0,320.5083,320.5083,319.8143,320.3063,9695.0
2020-11-03 14:40:00,364.6,364.93,364.31,364.77,24005.0,320.2711,320.561,320.0164,320.4205,24005.0
2020-11-03 14:45:00,364.75,365.25,364.75,365.24,7661.0,320.4029,320.8421,320.4029,320.8333,7661.0
2020-11-03 14:50:00,365.21,365.21,364.76,364.76,5164.0,320.807,320.807,320.4117,320.4117,5164.0
2020-11-03 14:55:00,364.85,364.98,364.53,364.84,9620.0,320.4907,320.6049,320.2096,320.4819,9620.0
2020-11-03 15:00:00,364.95,365.0,363.96,364.35,4420.0,320.5786,320.6225,319.7089,320.0515,4420.0
2020-11-03 15:05:00,364.18,364.19,363.56,363.7,5563.0,319.9022,319.911,319.3576,319.4805,5563.0
2020-11-03 15:10:00,363.76,364.15,363.62,363.73,7325.0,319.5332,319.8758,319.4103,319.5069,7325.0
2020-11-03 15:15:00,363.81,364.25,363.59,363.89,5659.0,319.5772,319.9637,319.3839,319.6474,5659.0
2020-11-03 15:20:00,364.01,364.26,362.85,363.02,6889.0,319.7529,319.9725,318.7339,318.8832,6889.0
2020-11-03 15:25:00,363.03,363.47,363.01,363.42,9290.0,318.892,319.2785,318.8744,319.2346,9290.0
2020-11-03 15:30:00,363.42,364.27,363.42,364.27,14504.0,319.2346,319.9812,319.2346,319.9812,14504.0
2020-11-03 15:35:00,364.47,365.31,364.43,365.15,11634.0,320.1569,320.8948,320.1218,320.7542,11634.0
2020-11-03 15:40:00,365.14,365.97,364.99,365.51,25089.0,320.7455,321.4746,320.6137,321.0705,25089.0
2020-11-03 15:45:00,365.53,365.91,365.25,365.68,19253.0,321.088,321.4218,320.8421,321.2198,19253.0
2020-11-03 15:50:00,365.68,366.14,365.28,365.8,27716.0,321.2198,321.6239,320.8684,321.3252,27716.0
2020-11-03 15:55:00,365.71,365.71,363.16,363.44,77032.0,321.2462,321.2462,319.0062,319.2522,77032.0
2020-11-04 09:30:00,371.07,374.39,369.51,373.44,110953.0,325.9545,328.8708,324.5842,328.0363,110953.0
2020-11-04 09:35:00,373.29,374.9,371.42,372.31,66551.0,327.9046,329.3188,326.2619,327.0437,66551.0
2020-11-04 09:40:00,372.43,374.8,372.38,373.82,43297.0,327.1491,329.231,327.1052,328.3701,43297.0
2020-11-04 09:45:00,373.88,375.96,372.66,375.5,60317.0,328.4228,330.2499,327.3512,329.8459,60317.0
2020-11-04 09:50:00,375.34,376.37,374.73,376.37,28961.0,329.7053,330.6101,329.1695,330.6101,28961.0
2020-11-04 09:55:00,376.65,377.64,375.91,377.44,28307.0,330.8561,331.7257,330.206,331.55,28307.0
2020-11-04 10:00:00,377.53,378.99,376.75,378.75,27803.0,331.6291,332.9116,330.9439,332.7007,27803.0
2020-11-04 10:05:00,378.76,380.23,378.58,379.39,36428.0,332.7095,334.0008,332.5514,333.2629,36428.0
2020-11-04 10:10:00,379.88,380.45,379.18,379.85,23534.0,333.6933,334.194,333.0785,333.667,23534.0
2020-11-04 10:15:00,379.56,380.53,379.2,380.4,25900.0,333.4122,334.2643,333.096,334.1501,25900.0
2020-11-04 10:20:00,380.48,381.46,380.06,380.27,21203.0,334.2204,335.0812,333.8515,334.0359,21203.0
2020-11-04 10:25:00,380.31,380.32,378.91,379.23,21935.0,334.0711,334.0798,332.8413,333.1224,21935.0
2020-11-04 10:30:00,379.08,380.2,378.8,379.22,18738.0,332.9906,333.9744,332.7447,333.1136,18738.0
2020-11-04 10:35:00,379.37,379.81,378.1,378.26,12546.0,333.2454,333.6319,332.1298,332.2703,12546.0
2020-11-04 10:40:00,378.19,378.45,377.7,378.42,24671.0,332.2088,332.4372,331.7784,332.4109,24671.0
2020-11-04 10:45:00,378.42,379.08,378.15,378.15,14494.0,332.4109,332.9906,332.1737,332.1737,14494.0
2020-11-04 10:50:00,378.25,379.12,378.09,379.0,9525.0,332.2615,333.0257,332.121,332.9203,9525.0
2020-11-04 10:55:00,379.0,379.79,378.84,379.79,10325.0,332.9203,333.6143,332.7798,333.6143,10325.0
2020-11-04 11:00:00,379.67,380.39,379.31,379.86,32514.0,333.5089,334.1413,333.1926,333.6758,32514.0
2020-11-04 11:05:00,379.87,380.01,379.08,379.22,9489.0,333.6846,333.8075,332.9906,333.1136,9489.0
2020-11-04 11:10:00,379.17,379.35,378.01,378.01,10129.0,333.0697,333.2278,332.0507,332.0507,10129.0
2020-11-04 11:15:00,377.95,378.68,377.91,378.35,6331.0,331.998,332.6392,331.9629,332.3494,6331.0
2020-11-04 11:20:00,378.4,379.22,378.08,378.94,8348.0,332.3933,333.1136,332.1122,332.8676,8348.0
2020-11-04 11:25:00,379.02,379.5,378.93,379.25,8035.0,332.9379,333.3595,332.8588,333.1399,8035.0
2020-11-04 11:30:00,379.3,380.34,378.83,380.34,19830.0,333.1839,334.0974,332.771,334.0974,19830.0
2020-11-04 11:35:00,380.32,380.69,379.99,380.63,13522.0,334.0798,334.4049,333.79,334.3522,13522.0
2020-11-04 11:40:00,380.56,381.0,379.84,380.0,12684.0,334.2907,334.6772,333.6582,333.7988,12684.0
2020-11-04 11:45:00,380.08,380.08,379.47,379.47,6965.0,333.869,333.869,333.3332,333.3332,6965.0
2020-11-04 11:50:00,379.53,379.88,379.07,379.55,7090.0,333.3859,333.6933,332.9818,333.4035,7090.0
2020-11-04 11:55:00,379.99,380.47,379.58,379.59,12435.0,333.79,334.2116,333.4298,333.4386,12435.0
2020-11-04 12:00:00,379.57,379.57,378.55,379.29,10094.0,333.421,333.421,332.525,333.1751,10094.0
2020-11-04 12:05:00,379.56,379.66,378.46,378.72,10894.0,333.4122,333.5001,332.446,332.6744,10894.0
2020-11-04 12:10:00,378.82,379.42,378.66,378.68,5126.0,332.7622,333.2893,332.6217,332.6392,5126.0
2020-11-04 12:15:00,379.09,379.63,379.05,379.17,7939.0,332.9994,333.4737,332.9643,333.0697,7939.0
2020-11-04 12:20:00,379.13,380.25,379.11,380.01,17442.0,333.0345,334.0184,333.017,333.8075,17442.0
2020-11-04 12:25:00,379.71,380.01,379.28,379.71,8522.0,333.544,333.8075,333.1663,333.544,8522.0
2020-11-04 12:30:00,379.92,380.3,379.6,380.28,10557.0,333.7285,334.0623,333.4474,334.0447,10557.0
2020-11-04 12:35:00,380.26,380.7,380.0,380.52,10128.0,334.0271,334.4136,333.7988,334.2555,10128.0
2020-11-04 12:40:00,380.22,381.0,380.21,380.69,13717.0,333.992,334.6772,333.9832,334.4049,13717.0
2020-11-04 12:45:00,380.69,380.78,379.83,380.05,9608.0,334.4049,334.4839,333.6494,333.8427,9608.0
2020-11-04 12:50:00,380.0,380.39,379.83,380.14,14921.0,333.7988,334.1413,333.6494,333.9217,14921.0
2020-11-04 12:55:00,380.09,380.65,379.96,380.14,4572.0,333.8778,334.3697,333.7636,333.9217,4572.0
2020-11-04 13:00:00,380.14,380.45,379.8,380.31,7520.0,333.9217,334.194,333.6231,334.0711,7520.0
2020-11-04 13:05:00,380.21,380.5,379.89,380.3,12679.0,333.9832,334.238,333.7021,334.0623,12679.0
2020-11-04 13:10:00,380.21,380.35,379.95,380.07,7414.0,333.9832,334.1062,333.7548,333.8602,7414.0
2020-11-04 13:15:00,380.09,380.35,379.83,379.94,10924.0,333.8778,334.1062,333.6494,333.746,10924.0
2020-11-04 13:20:00,379.92,380.15,379.73,380.1,5438.0,333.7285,333.9305,333.5616,333.8866,5438.0
2020-11-04 13:25:00,380.02,380.09,379.69,379.69,6959.0,333.8163,333.8778,333.5264,333.5264,6959.0
2020-11-04 13:30:00,379.93,380.56,379.9,380.56,4665.0,333.7373,334.2907,333.7109,334.2907,4665.0
2020-11-04 13:35:00,380.64,380.85,380.15,380.15,6194.0,334.3609,334.5454,333.9305,333.9305,6194.0
2020-11-04 13:40:00,380.04,380.43,379.27,379.83,17995.0,333.8339,334.1765,333.1575,333.6494,17995.0
2020-11-04 13:45:00,379.97,379.97,378.92,379.12,4543.0,333.7724,333.7724,332.8501,333.0257,4543.0
2020-11-04 13:50:00,379.04,379.48,379.0,379.48,2617.0,332.9555,333.342,332.9203,333.342,2617.0
2020-11-04 13:55:00,379.41,379.52,378.9,378.9,4129.0,333.2805,333.3771,332.8325,332.8325,4129.0
2020-11-04 14:00:00,378.82,379.35,378.06,378.14,6689.0,332.7622,333.2278,332.0946,332.1649,6689.0
2020-11-04 14:05:00,378.02,378.35,377.83,378.25,5950.0,332.0595,332.3494,331.8926,332.2615,5950.0
2020-11-04 14:10:00,378.34,378.39,377.52,377.68,12505.0,332.3406,332.3845,331.6203,331.7608,12505.0
2020-11-04 14:15:00,377.42,378.04,377.09,377.8,6366.0,331.5324,332.0771,331.2426,331.8662,6366.0
2020-11-04 14:20:00,377.97,378.26,377.44,377.5,5108.0,332.0156,332.2703,331.55,331.6027,5108.0
2020-11-04 14:25:00,377.6,378.08,377.33,377.83,2873.0,331.6906,332.1122,331.4534,331.8926,2873.0
2020-11-04 14:30:00,378.01,378.32,377.73,377.93,6978.0,332.0507,332.323,331.8047,331.9804,6978.0
2020-11-04 14:35:00,377.77,378.42,377.77,377.87,3218.0,331.8399,332.4109,331.8399,331.9277,3218.0
2020-11-04 14:40:00,377.82,377.82,377.17,377.44,4315.0,331.8838,331.8838,331.3128,331.55,4315.0
2020-11-04 14:45:00,377.37,377.62,377.22,377.33,5240.0,331.4885,331.7081,331.3568,331.4534,5240.0
2020-11-04 14:50:00,377.32,378.09,377.19,377.64,8165.0,331.4446,332.121,331.3304,331.7257,8165.0
2020-11-04 14:55:00,377.84,378.15,377.48,377.63,8744.0,331.9014,332.1737,331.5851,331.7169,8744.0
2020-11-04 15:00:00,377.69,377.84,376.29,376.45,9683.0,331.7696,331.9014,330.5398,330.6804,9683.0
2020-11-04 15:05:00,376.4,376.4,376.0,376.08,8657.0,330.6364,330.6364,330.2851,330.3554,8657.0
2020-11-04 15:10:00,376.0,376.17,375.58,375.59,6117.0,330.2851,330.4344,329.9161,329.9249,6117.0
2020-11-04 15:15:00,375.58,375.75,375.09,375.27,5140.0,329.9161,330.0655,329.4857,329.6438,5140.0
2020-11-04 15:20:00,375.32,375.36,374.73,375.02,12715.0,329.6878,329.7229,329.1695,329.4242,12715.0
2020-11-04 15:25:00,375.08,375.37,374.78,375.28,10002.0,329.4769,329.7317,329.2134,329.6526,10002.0
2020-11-04 15:30:00,375.34,375.49,374.6,375.21,14275.0,329.7053,329.8371,329.0553,329.5911,14275.0
2020-11-04 15:35:00,375.31,375.36,374.2,374.28,9026.0,329.679,329.7229,328.7039,328.7742,9026.0
2020-11-04 15:40:00,374.22,375.04,374.2,374.46,9594.0,328.7215,329.4418,328.7039,328.9323,9594.0
2020-11-04 15:45:00,374.42,375.0,373.99,374.83,14676.0,328.8972,329.4067,328.5195,329.2573,14676.0
2020-11-04 15:50:00,374.51,374.71,373.22,374.09,32175.0,328.9762,329.1519,327.8431,328.6073,32175.0
2020-11-04 15:55:00,373.87,373.98,372.08,372.34,75021.0,328.4141,328.5107,326.8417,327.0701,75021.0
2020-11-05 09:30:00,374.55,376.5,373.54,375.39,38706.0,329.0114,330.7243,328.1242,329.7492,38706.0
2020-11-05 09:35:00,375.37,375.71,374.17,375.27,15501.0,329.7317,330.0303,328.6776,329.6438,15501.0
2020-11-05 09:40:00,375.47,376.32,373.56,373.76,18599.0,329.8195,330.5662,328.1417,328.3174,18599.0
2020-11-05 09:45:00,373.98,373.98,371.53,371.75,28532.0,328.5107,328.5107,326.3586,326.5518,28532.0
2020-11-05 09:50:00,371.5,372.13,370.57,371.04,13871.0,326.3322,326.8856,325.5153,325.9281,13871.0
2020-11-05 09:55:00,371.05,371.05,367.68,367.69,28920.0,325.9369,325.9369,322.9766,322.9854,28920.0
2020-11-05 10:00:00,367.72,367.72,365.79,366.12,21083.0,323.0118,323.0118,321.3164,321.6063,21083.0
2020-11-05 10:05:00,365.86,366.71,365.55,366.27,23454.0,321.3779,322.1246,321.1056,321.7381,23454.0
2020-11-05 10:10:00,366.36,367.4,366.35,367.19,18410.0,321.8171,322.7307,321.8084,322.5462,18410.0
2020-11-05 10:15:00,367.24,368.34,367.24,368.3,38133.0,322.5901,323.5564,322.5901,323.5213,38133.0
2020-11-05 10:20:00,368.24,369.65,368.14,369.35,19120.0,323.4686,324.7071,323.3807,324.4436,19120.0
2020-11-05 10:25:00,369.06,369.48,368.36,368.55,14705.0,324.1889,324.5578,323.574,323.7409,14705.0
2020-11-05 10:30:00,368.57,369.55,368.52,369.55,7869.0,323.7584,324.6193,323.7145,324.6193,7869.0
2020-11-05 10:35:00,369.31,369.92,368.94,369.51,5888.0,324.4085,324.9443,324.0835,324.5842,5888.0
2020-11-05 10:40:00,369.51,371.23,369.51,370.43,44521.0,324.5842,326.095,324.5842,325.3923,44521.0
2020-11-05 10:45:00,370.7,371.73,370.46,371.03,15934.0,325.6295,326.5342,325.4186,325.9193,15934.0
2020-11-05 10:50:00,371.0,371.62,370.95,371.54,9339.0,325.893,326.4376,325.8491,326.3673,9339.0
2020-11-05 10:55:00,371.56,371.97,371.14,371.74,7034.0,326.3849,326.7451,326.016,326.543,7034.0
2020-11-05 11:00:00,371.9,372.05,371.33,371.33,6053.0,326.6836,326.8153,326.1829,326.1829,6053.0
2020-11-05 11:05:00,371.47,371.93,371.39,371.91,5163.0,326.3058,326.7099,326.2356,326.6924,5163.0
2020-11-05 11:10:00,371.93,372.3,371.09,372.08,10755.0,326.7099,327.0349,325.9721,326.8417,10755.0
2020-11-05 11:15:00,372.29,373.19,372.29,372.81,10319.0,327.0262,327.8167,327.0262,327.4829,10319.0
2020-11-05 11:20:00,372.86,373.32,372.55,373.29,9061.0,327.5269,327.9309,327.2545,327.9046,9061.0
2020-11-05 11:25:00,373.3,374.43,373.3,373.83,8670.0,327.9134,328.906,327.9134,328.3789,8670.0
2020-11-05 11:30:00,373.82,374.49,373.82,374.49,7921.0,328.3701,328.9587,328.3701,328.9587,7921.0
2020-11-05 11:35:00,374.01,374.17,372.63,372.85,7835.0,328.537,328.6776,327.3248,327.5181,7835.0
2020-11-05 11:40:00,372.78,373.21,372.26,372.41,8474.0,327.4566,327.8343,326.9998,327.1316,8474.0
2020-11-05 11:45:00,372.38,372.63,372.0,372.0,4434.0,327.1052,327.3248,326.7714,326.7714,4434.0
2020-11-05 11:50:00,371.92,371.92,371.31,371.42,6088.0,326.7011,326.7011,326.1653,326.2619,6088.0
2020-11-05 11:55:00,371.49,371.49,370.64,370.8,6323.0,326.3234,326.3234,325.5768,325.7173,6323.0
2020-11-05 12:00:00,370.89,370.89,370.39,370.79,10261.0,325.7964,325.7964,325.3572,325.7085,10261.0
2020-11-05 12:05:00,370.79,371.2,370.02,370.29,19557.0,325.7085,326.0687,325.0321,325.2693,19557.0
2020-11-05 12:10:00,370.49,370.67,370.25,370.43,5355.0,325.445,325.6031,325.2342,325.3923,5355.0
2020-11-05 12:15:00,370.43,370.54,369.58,369.8,9653.0,325.3923,325.4889,324.6456,324.8389,9653.0
2020-11-05 12:20:00,369.93,370.0,369.41,369.52,6278.0,324.9531,325.0146,324.4963,324.5929,6278.0
2020-11-05 12:25:00,369.46,370.41,369.45,370.23,4311.0,324.5402,325.3747,324.5314,325.2166,4311.0
2020-11-05 12:30:00,370.32,370.67,370.29,370.58,8166.0,325.2957,325.6031,325.2693,325.5241,8166.0
2020-11-05 12:35:00,370.69,371.15,370.65,370.82,8185.0,325.6207,326.0248,325.5855,325.7349,8185.0
2020-11-05 12:40:00,370.73,370.96,370.72,370.95,3235.0,325.6558,325.8579,325.647,325.8491,3235.0
2020-11-05 12:45:00,370.94,371.19,370.42,370.55,6219.0,325.8403,326.0599,325.3835,325.4977,6219.0
2020-11-05 12:50:00,370.55,370.55,370.02,370.22,3172.0,325.4977,325.4977,325.0321,325.2078,3172.0
2020-11-05 12:55:00,370.18,370.52,370.02,370.24,11614.0,325.1727,325.4714,325.0321,325.2254,11614.0
2020-11-05 13:00:00,370.46,370.91,370.3,370.46,19822.0,325.4186,325.8139,325.2781,325.4186,19822.0
2020-11-05 13:05:00,370.29,371.0,370.29,370.88,8951.0,325.2693,325.893,325.2693,325.7876,8951.0
2020-11-05 13:10:00,371.0,371.11,370.79,371.0,4537.0,325.893,325.9896,325.7085,325.893,4537.0
2020-11-05 13:15:00,371.0,371.32,370.7,371.24,5111.0,325.893,326.1741,325.6295,326.1038,5111.0
2020-11-05 13:20:00,371.25,371.32,370.66,370.76,5488.0,326.1126,326.1741,325.5943,325.6822,5488.0
2020-11-05 13:25:00,370.8,370.95,370.66,370.88,2823.0,325.7173,325.8491,325.5943,325.7876,2823.0
2020-11-05 13:30:00,370.96,371.02,370.13,370.13,9136.0,325.8579,325.9106,325.1288,325.1288,9136.0
2020-11-05 13:35:00,370.19,370.34,369.36,369.58,7909.0,325.1815,325.3132,324.4524,324.6456,7909.0
2020-11-05 13:40:00,369.57,369.57,369.09,369.3,7093.0,324.6369,324.6369,324.2152,324.3997,7093.0
2020-11-05 13:45:00,369.21,369.25,368.05,368.06,8534.0,324.3206,324.3558,323.3017,323.3104,8534.0
2020-11-05 13:50:00,368.09,368.28,367.38,367.7,11897.0,323.3368,323.5037,322.7131,322.9942,11897.0
2020-11-05 13:55:00,367.76,367.88,366.8,366.83,7699.0,323.0469,323.1523,322.2036,322.23,7699.0
2020-11-05 14:00:00,366.9,367.69,366.86,367.43,13143.0,322.2915,322.9854,322.2563,322.757,13143.0
2020-11-05 14:05:00,367.66,368.01,367.03,367.18,5336.0,322.9591,323.2665,322.4057,322.5374,5336.0
2020-11-05 14:10:00,367.23,367.28,366.59,366.81,9519.0,322.5814,322.6253,322.0192,322.2124,9519.0
2020-11-05 14:15:00,366.69,367.25,366.55,366.68,14822.0,322.107,322.5989,321.984,322.0982,14822.0
2020-11-05 14:20:00,366.58,366.92,366.36,366.62,9885.0,322.0104,322.309,321.8171,322.0455,9885.0
2020-11-05 14:25:00,366.65,366.8,366.16,366.28,10601.0,322.0719,322.2036,321.6415,321.7469,10601.0
2020-11-05 14:30:00,366.33,367.46,366.29,367.09,9333.0,321.7908,322.7834,321.7556,322.4584,9333.0
2020-11-05 14:35:00,366.97,367.05,366.25,366.69,7677.0,322.353,322.4232,321.7205,322.107,7677.0
2020-11-05 14:40:00,366.6,366.75,366.0,366.0,16847.0,322.028,322.1597,321.5009,321.5009,16847.0
2020-11-05 14:45:00,366.28,366.8,365.96,366.77,25238.0,321.7469,322.2036,321.4658,322.1773,25238.0
2020-11-05 14:50:00,366.84,367.16,366.55,367.16,13871.0,322.2388,322.5199,321.984,322.5199,13871.0
2020-11-05 14:55:00,366.97,367.07,366.5,366.92,8043.0,322.353,322.4408,321.9401,322.309,8043.0
2020-11-05 15:00:00,366.88,367.02,366.61,366.64,5058.0,322.2739,322.3969,322.0367,322.0631,5058.0
2020-11-05 15:05:00,366.7,367.05,366.53,366.68,7428.0,322.1158,322.4232,321.9665,322.0982,7428.0
2020-11-05 15:10:00,366.75,366.82,366.29,366.42,13480.0,322.1597,322.2212,321.7556,321.8698,13480.0
2020-11-05 15:15:00,366.41,366.61,366.0,366.19,10161.0,321.8611,322.0367,321.5009,321.6678,10161.0
2020-11-05 15:20:00,366.2,366.28,365.7,365.96,20934.0,321.6766,321.7469,321.2374,321.4658,20934.0
2020-11-05 15:25:00,365.55,365.76,365.26,365.27,17515.0,321.1056,321.2901,320.8509,320.8597,17515.0
2020-11-05 15:30:00,365.36,365.4,363.77,364.45,31903.0,320.9387,320.9739,319.542,320.1394,31903.0
2020-11-05 15:35:00,364.47,364.69,363.77,363.77,26967.0,320.1569,320.3502,319.542,319.542,26967.0
2020-11-05 15:40:00,363.83,364.71,363.83,364.6,28228.0,319.5947,320.3677,319.5947,320.2711,28228.0
2020-11-05 15:45:00,364.51,364.6,363.84,364.32,12912.0,320.1921,320.2711,319.6035,320.0252,12912.0
2020-11-05 15:50:00,364.19,364.95,364.03,364.88,17208.0,319.911,320.5786,319.7704,320.5171,17208.0
2020-11-05 15:55:00,364.78,365.26,364.26,364.6,39386.0,320.4292,320.8509,319.9725,320.2711,39386.0
2020-11-06 09:30:00,363.3,363.73,360.14,362.06,49922.0,319.1292,319.5069,316.3534,318.0399,49922.0
2020-11-06 09:35:00,362.24,362.49,359.39,359.46,31042.0,318.1981,318.4177,315.6946,315.7561,31042.0
2020-11-06 09:40:00,359.38,360.54,359.0,359.31,29978.0,315.6858,316.7047,315.352,315.6243,29978.0
2020-11-06 09:45:00,359.49,360.4,359.01,359.81,25406.0,315.7824,316.5818,315.3608,316.0635,25406.0
2020-11-06 09:50:00,360.26,360.38,359.53,360.0,24987.0,316.4588,316.5642,315.8175,316.2304,24987.0
2020-11-06 09:55:00,360.03,360.79,359.4,360.0,23818.0,316.2568,316.9243,315.7033,316.2304,23818.0
2020-11-06 10:00:00,360.04,360.69,360.01,360.31,24459.0,316.2655,316.8365,316.2392,316.5027,24459.0
2020-11-06 10:05:00,360.28,361.4,359.81,361.25,19748.0,316.4764,317.4602,316.0635,317.3284,19748.0
2020-11-06 10:10:00,361.06,361.55,360.53,360.84,15619.0,317.1615,317.5919,316.696,316.9683,15619.0
2020-11-06 10:15:00,360.77,360.8,359.44,359.52,10866.0,316.9068,316.9331,315.7385,315.8088,10866.0
2020-11-06 10:20:00,359.79,360.53,359.57,360.52,7822.0,316.0459,316.696,315.8527,316.6872,7822.0
2020-11-06 10:25:00,360.6,361.07,360.37,360.37,7693.0,316.7574,317.1703,316.5554,316.5554,7693.0
2020-11-06 10:30:00,360.11,360.65,359.33,359.38,9730.0,316.327,316.8014,315.6419,315.6858,9730.0
2020-11-06 10:35:00,359.41,360.07,359.07,359.07,11499.0,315.7121,316.2919,315.4135,315.4135,11499.0
2020-11-06 10:40:00,359.12,359.71,358.97,359.42,10852.0,315.4574,315.9757,315.3256,315.7209,10852.0
2020-11-06 10:45:00,359.3,360.17,359.21,360.01,16284.0,315.6155,316.3797,315.5364,316.2392,16284.0
2020-11-06 10:50:00,360.14,360.98,360.1,360.87,10397.0,316.3534,317.0912,316.3182,316.9946,10397.0
2020-11-06 10:55:00,360.98,361.03,357.95,358.64,19429.0,317.0912,317.1352,314.4296,315.0357,19429.0
2020-11-06 11:00:00,358.43,360.47,358.42,360.25,20523.0,314.8513,316.6433,314.8425,316.45,20523.0
2020-11-06 11:05:00,360.38,361.01,359.96,360.9,13891.0,316.5642,317.1176,316.1953,317.021,13891.0
2020-11-06 11:10:00,360.89,360.97,360.33,360.66,6031.0,317.0122,317.0825,316.5203,316.8102,6031.0
2020-11-06 11:15:00,360.53,361.09,360.17,360.98,7031.0,316.696,317.1879,316.3797,317.0912,7031.0
2020-11-06 11:20:00,360.73,361.67,360.63,361.4,4311.0,316.8716,317.6974,316.7838,317.4602,4311.0
2020-11-06 11:25:00,361.02,362.1,360.47,360.47,8812.0,317.1264,318.0751,316.6433,316.6433,8812.0
2020-11-06 11:30:00,360.6,360.79,360.16,360.72,14673.0,316.7574,316.9243,316.3709,316.8629,14673.0
2020-11-06 11:35:00,360.7,360.7,360.34,360.5,7622.0,316.8453,316.8453,316.5291,316.6696,7622.0
2020-11-06 11:40:00,360.44,360.74,360.01,360.61,7060.0,316.6169,316.8804,316.2392,316.7662,7060.0
2020-11-06 11:45:00,360.46,360.75,360.09,360.67,5027.0,316.6345,316.8892,316.3095,316.8189,5027.0
2020-11-06 11:50:00,360.75,361.31,360.53,360.75,11115.0,316.8892,317.3811,316.696,316.8892,11115.0
2020-11-06 11:55:00,360.86,360.86,360.27,360.33,3442.0,316.9858,316.9858,316.4676,316.5203,3442.0
2020-11-06 12:00:00,360.46,360.46,359.73,359.82,9320.0,316.6345,316.6345,315.9932,316.0723,9320.0
2020-11-06 12:05:00,359.87,359.98,359.73,359.97,12287.0,316.1162,316.2128,315.9932,316.204,12287.0
2020-11-06 12:10:00,359.97,360.11,359.73,359.92,8331.0,316.204,316.327,315.9932,316.1601,8331.0
2020-11-06 12:15:00,359.9,360.24,359.74,359.91,5699.0,316.1426,316.4412,316.002,316.1513,5699.0
2020-11-06 12:20:00,359.99,360.14,359.43,359.79,12892.0,316.2216,316.3534,315.7297,316.0459,12892.0
2020-11-06 12:25:00,359.9,360.55,359.81,360.26,6028.0,316.1426,316.7135,316.0635,316.4588,6028.0
2020-11-06 12:30:00,360.27,360.46,359.66,359.67,7158.0,316.4676,316.6345,315.9317,315.9405,7158.0
2020-11-06 12:35:00,359.78,359.78,359.2,359.2,7609.0,316.0371,316.0371,315.5277,315.5277,7609.0
2020-11-06 12:40:00,359.31,359.66,359.31,359.66,5244.0,315.6243,315.9317,315.6243,315.9317,5244.0
2020-11-06 12:45:00,359.88,359.88,359.6,359.62,4532.0,316.125,316.125,315.879,315.8966,4532.0
2020-11-06 12:50:00,359.52,359.84,359.52,359.55,3949.0,315.8088,316.0899,315.8088,315.8351,3949.0
2020-11-06 12:55:00,359.34,359.4,358.99,359.24,8846.0,315.6506,315.7033,315.3432,315.5628,8846.0
2020-11-06 13:00:00,359.37,359.62,359.21,359.34,2834.0,315.677,315.8966,315.5364,315.6506,2834.0
2020-11-06 13:05:00,359.49,359.75,359.22,359.72,2900.0,315.7824,316.0108,315.5452,315.9844,2900.0
2020-11-06 13:10:00,359.96,360.39,359.84,360.33,2700.0,316.1953,316.573,316.0899,316.5203,2700.0
2020-11-06 13:15:00,360.13,360.14,359.81,360.13,5985.0,316.3446,316.3534,316.0635,316.3446,5985.0
2020-11-06 13:20:00,360.07,360.13,359.71,359.71,2597.0,316.2919,316.3446,315.9757,315.9757,2597.0
2020-11-06 13:25:00,359.67,360.28,359.67,360.02,6299.0,315.9405,316.4764,315.9405,316.248,6299.0
2020-11-06 13:30:00,360.01,360.08,359.87,360.03,3708.0,316.2392,316.3007,316.1162,316.2568,3708.0
2020-11-06 13:35:00,360.12,360.23,359.8,360.12,5915.0,316.3358,316.4324,316.0547,316.3358,5915.0
2020-11-06 13:40:00,359.93,359.96,359.71,359.79,3026.0,316.1689,316.1953,315.9757,316.0459,3026.0
2020-11-06 13:45:00,359.73,360.13,359.73,360.07,2726.0,315.9932,316.3446,315.9932,316.2919,2726.0
2020-11-06 13:50:00,360.18,360.5,359.97,360.5,5609.0,316.3885,316.6696,316.204,316.6696,5609.0
2020-11-06 13:55:00,360.18,360.24,360.06,360.06,1200.0,316.3885,316.4412,316.2831,316.2831,1200.0
2020-11-06 14:00:00,360.19,360.37,359.96,360.13,4028.0,316.3973,316.5554,316.1953,316.3446,4028.0
2020-11-06 14:05:00,360.2,360.38,360.07,360.15,2728.0,316.4061,316.5642,316.2919,316.3622,2728.0
2020-11-06 14:10:00,359.98,360.12,359.92,360.06,3178.0,316.2128,316.3358,316.1601,316.2831,3178.0
2020-11-06 14:15:00,360.02,360.38,360.0,360.36,8281.0,316.248,316.5642,316.2304,316.5466,8281.0
2020-11-06 14:20:00,360.46,360.76,360.37,360.5,6882.0,316.6345,316.898,316.5554,316.6696,6882.0
2020-11-06 14:25:00,360.32,360.97,360.21,360.6,6958.0,316.5115,317.0825,316.4149,316.7574,6958.0
2020-11-06 14:30:00,360.68,360.69,360.29,360.49,4938.0,316.8277,316.8365,316.4851,316.6608,4938.0
2020-11-06 14:35:00,360.34,360.34,359.7,359.92,8057.0,316.5291,316.5291,315.9669,316.1601,8057.0
2020-11-06 14:40:00,360.06,360.1,359.75,359.98,4068.0,316.2831,316.3182,316.0108,316.2128,4068.0
2020-11-06 14:45:00,360.0,360.58,360.0,360.14,6103.0,316.2304,316.7399,316.2304,316.3534,6103.0
2020-11-06 14:50:00,360.13,360.33,360.0,360.0,3676.0,316.3446,316.5203,316.2304,316.2304,3676.0
2020-11-06 14:55:00,359.98,360.24,359.98,360.15,8241.0,316.2128,316.4412,316.2128,316.3622,8241.0
2020-11-06 15:00:00,360.1,360.25,359.66,360.25,8144.0,316.3182,316.45,315.9317,316.45,8144.0
2020-11-06 15:05:00,360.11,360.12,359.74,359.88,3773.0,316.327,316.3358,316.002,316.125,3773.0
2020-11-06 15:10:00,359.84,360.19,359.55,359.93,5348.0,316.0899,316.3973,315.8351,316.1689,5348.0
2020-11-06 15:15:00,359.94,360.08,359.7,359.82,4482.0,316.1777,316.3007,315.9669,316.0723,4482.0
2020-11-06 15:20:00,359.76,360.25,359.54,360.25,5152.0,316.0196,316.45,315.8263,316.45,5152.0
2020-11-06 15:25:00,360.12,361.0,360.12,360.89,10046.0,316.3358,317.1088,316.3358,317.0122,10046.0
2020-11-06 15:30:00,360.94,361.61,360.9,361.2,11276.0,317.0561,317.6447,317.021,317.2845,11276.0
2020-11-06 15:35:00,361.28,362.29,361.13,362.1,15405.0,317.3548,318.242,317.223,318.0751,15405.0
2020-11-06 15:40:00,361.94,362.02,361.62,361.88,10341.0,317.9345,318.0048,317.6534,317.8818,10341.0
2020-11-06 15:45:00,361.87,362.7,361.61,362.69,15725.0,317.873,318.6021,317.6447,318.5933,15725.0
2020-11-06 15:50:00,362.7,363.0,362.58,362.81,24481.0,318.6021,318.8657,318.4967,318.6988,24481.0
2020-11-06 15:55:00,362.89,362.89,360.82,361.27,52178.0,318.769,318.769,316.9507,317.346,52178.0
2020-11-09 09:30:00,379.6,381.52,375.42,378.01,11033.0,333.4474,335.1339,329.7756,332.0507,11033.0
2020-11-09 09:35:00,378.51,378.51,375.37,377.49,3528.0,332.4899,332.4899,329.7317,331.5939,3528.0
2020-11-09 09:40:00,377.47,378.0,375.49,377.93,2838.0,331.5764,332.0419,329.8371,331.9804,2838.0
2020-11-09 09:45:00,377.56,378.9,374.62,375.58,91784.0,331.6554,332.8325,329.0729,329.9161,91784.0
2020-11-09 09:50:00,375.58,376.06,372.37,372.72,31646.0,329.9161,330.3378,327.0964,327.4039,31646.0
2020-11-09 09:55:00,372.78,373.17,370.27,370.83,32364.0,327.4566,327.7992,325.2517,325.7437,32364.0
2020-11-09 10:00:00,371.3,372.71,370.65,372.27,59948.0,326.1565,327.3951,325.5855,327.0086,59948.0
2020-11-09 10:05:00,372.27,372.51,370.47,370.6,27725.0,327.0086,327.2194,325.4274,325.5416,27725.0
2020-11-09 10:10:00,370.42,371.07,370.25,370.27,24858.0,325.3835,325.9545,325.2342,325.2517,24858.0
2020-11-09 10:15:00,370.2,370.49,369.32,370.48,21715.0,325.1903,325.445,324.4173,325.4362,21715.0
2020-11-09 10:20:00,370.31,371.15,369.68,370.5,14938.0,325.2869,326.0248,324.7335,325.4538,14938.0
2020-11-09 10:25:00,370.65,371.5,370.26,370.97,11081.0,325.5855,326.3322,325.243,325.8666,11081.0
2020-11-09 10:30:00,370.85,371.51,369.61,370.43,9584.0,325.7612,326.341,324.672,325.3923,9584.0
2020-11-09 10:35:00,370.34,370.92,370.0,370.06,5730.0,325.3132,325.8227,325.0146,325.0673,5730.0
2020-11-09 10:40:00,369.36,369.49,367.93,369.09,11758.0,324.4524,324.5666,323.1963,324.2152,11758.0
2020-11-09 10:45:00,369.17,369.95,368.32,368.88,4979.0,324.2855,324.9707,323.5388,324.0307,4979.0
2020-11-09 10:50:00,368.94,369.4,368.03,368.06,8596.0,324.0835,324.4875,323.2841,323.3104,8596.0
2020-11-09 10:55:00,368.03,368.24,366.6,367.95,12018.0,323.2841,323.4686,322.028,323.2138,12018.0
2020-11-09 11:00:00,367.96,368.45,366.33,366.33,13079.0,323.2226,323.653,321.7908,321.7908,13079.0
2020-11-09 11:05:00,366.5,368.15,366.5,367.2,12412.0,321.9401,323.3895,321.9401,322.555,12412.0
2020-11-09 11:10:00,367.74,368.38,366.57,366.69,14944.0,323.0294,323.5915,322.0016,322.107,14944.0
2020-11-09 11:15:00,367.24,367.89,366.22,366.91,11362.0,322.5901,323.1611,321.6942,322.3003,11362.0
2020-11-09 11:20:00,366.99,368.89,366.93,368.28,8458.0,322.3705,324.0395,322.3178,323.5037,8458.0
2020-11-09 11:25:00,368.23,368.29,366.76,367.8,7586.0,323.4598,323.5125,322.1685,323.0821,7586.0
2020-11-09 11:30:00,368.07,368.71,367.94,368.25,14099.0,323.3192,323.8814,323.205,323.4773,14099.0
2020-11-09 11:35:00,368.39,368.65,367.03,367.8,12066.0,323.6003,323.8287,322.4057,323.0821,12066.0
2020-11-09 11:40:00,367.64,367.79,367.0,367.75,7021.0,322.9415,323.0733,322.3793,323.0381,7021.0
2020-11-09 11:45:00,367.76,367.76,365.63,366.13,26185.0,323.0469,323.0469,321.1759,321.6151,26185.0
2020-11-09 11:50:00,366.0,366.96,365.22,365.81,13313.0,321.5009,322.3442,320.8157,321.334,13313.0
2020-11-09 11:55:00,366.11,366.95,365.91,366.44,9822.0,321.5975,322.3354,321.4218,321.8874,9822.0
2020-11-09 12:00:00,366.64,367.48,366.63,367.22,8391.0,322.0631,322.801,322.0543,322.5726,8391.0
2020-11-09 12:05:00,367.25,367.37,366.43,366.59,9626.0,322.5989,322.7043,321.8786,322.0192,9626.0
2020-11-09 12:10:00,366.59,366.79,366.12,366.45,7755.0,322.0192,322.1949,321.6063,321.8962,7755.0
2020-11-09 12:15:00,366.58,366.78,365.34,366.05,8900.0,322.0104,322.1861,320.9211,321.5448,8900.0
2020-11-09 12:20:00,366.6,366.81,365.82,366.81,9278.0,322.028,322.2124,321.3428,322.2124,9278.0
2020-11-09 12:25:00,366.81,367.55,366.73,367.32,7466.0,322.2124,322.8625,322.1421,322.6604,7466.0
2020-11-09 12:30:00,367.32,367.53,366.41,367.28,18893.0,322.6604,322.8449,321.8611,322.6253,18893.0
2020-11-09 12:35:00,367.52,367.9,367.29,367.89,5899.0,322.8361,323.1699,322.6341,323.1611,5899.0
2020-11-09 12:40:00,368.0,368.05,367.24,367.7,20974.0,323.2577,323.3017,322.5901,322.9942,20974.0
2020-11-09 12:45:00,367.67,367.92,367.16,367.76,35462.0,322.9679,323.1875,322.5199,323.0469,35462.0
2020-11-09 12:50:00,367.58,368.05,367.0,368.04,5047.0,322.8888,323.3017,322.3793,323.2929,5047.0
2020-11-09 12:55:00,367.88,368.43,367.53,368.41,4005.0,323.1523,323.6355,322.8449,323.6179,4005.0
2020-11-09 13:00:00,368.67,369.1,368.22,368.8,8447.0,323.8463,324.224,323.451,323.9605,8447.0
2020-11-09 13:05:00,368.84,369.63,368.84,369.44,7050.0,323.9956,324.6896,323.9956,324.5227,7050.0
2020-11-09 13:10:00,369.49,370.11,369.1,369.72,6335.0,324.5666,325.1112,324.224,324.7686,6335.0
2020-11-09 13:15:00,370.01,370.92,370.01,370.31,4869.0,325.0234,325.8227,325.0234,325.2869,4869.0
2020-11-09 13:20:00,370.31,370.31,368.1,368.29,19175.0,325.2869,325.2869,323.3456,323.5125,19175.0
2020-11-09 13:25:00,368.08,369.05,367.99,368.95,9233.0,323.328,324.1801,323.249,324.0922,9233.0
2020-11-09 13:30:00,368.92,369.0,368.4,368.85,26618.0,324.0659,324.1362,323.6091,324.0044,26618.0
2020-11-09 13:35:00,368.71,369.01,368.33,368.65,12639.0,323.8814,324.1449,323.5476,323.8287,12639.0
2020-11-09 13:40:00,368.56,369.04,368.25,368.82,6378.0,323.7497,324.1713,323.4773,323.978,6378.0
2020-11-09 13:45:00,368.83,369.05,368.65,368.77,10564.0,323.9868,324.1801,323.8287,323.9341,10564.0
2020-11-09 13:50:00,368.79,369.39,368.54,368.84,8946.0,323.9517,324.4787,323.7321,323.9956,8946.0
2020-11-09 13:55:00,368.79,369.14,368.67,369.05,6677.0,323.9517,324.2591,323.8463,324.1801,6677.0
2020-11-09 14:00:00,369.17,369.58,368.92,369.02,4520.0,324.2855,324.6456,324.0659,324.1537,4520.0
2020-11-09 14:05:00,368.94,369.61,368.93,369.61,3566.0,324.0835,324.672,324.0747,324.672,3566.0
2020-11-09 14:10:00,369.37,369.77,368.88,369.59,4538.0,324.4612,324.8125,324.0307,324.6544,4538.0
2020-11-09 14:15:00,369.34,369.89,369.12,369.55,8483.0,324.4348,324.9179,324.2416,324.6193,8483.0
2020-11-09 14:20:00,369.56,369.78,368.84,369.75,6702.0,324.6281,324.8213,323.9956,324.795,6702.0
2020-11-09 14:25:00,369.23,369.74,369.08,369.46,9890.0,324.3382,324.7862,324.2064,324.5402,9890.0
2020-11-09 14:30:00,369.4,369.4,368.64,368.82,7251.0,324.4875,324.4875,323.8199,323.978,7251.0
2020-11-09 14:35:00,368.93,369.3,368.8,368.98,15639.0,324.0747,324.3997,323.9605,324.1186,15639.0
2020-11-09 14:40:00,368.95,369.07,368.36,368.6,14413.0,324.0922,324.1976,323.574,323.7848,14413.0
2020-11-09 14:45:00,368.3,368.83,368.23,368.53,9277.0,323.5213,323.9868,323.4598,323.7233,9277.0
2020-11-09 14:50:00,368.56,369.18,368.32,368.8,7186.0,323.7497,324.2943,323.5388,323.9605,7186.0
2020-11-09 14:55:00,368.96,369.97,368.8,369.86,8183.0,324.101,324.9882,323.9605,324.8916,8183.0
2020-11-09 15:00:00,369.78,370.0,369.3,369.45,7189.0,324.8213,325.0146,324.3997,324.5314,7189.0
2020-11-09 15:05:00,369.4,369.57,368.91,369.12,5925.0,324.4875,324.6369,324.0571,324.2416,5925.0
2020-11-09 15:10:00,368.94,369.3,368.53,368.81,6806.0,324.0835,324.3997,323.7233,323.9693,6806.0
2020-11-09 15:15:00,368.75,369.2,368.01,368.12,21465.0,323.9166,324.3118,323.2665,323.3632,21465.0
2020-11-09 15:20:00,368.0,368.01,367.32,367.64,6965.0,323.2577,323.2665,322.6604,322.9415,6965.0
2020-11-09 15:25:00,367.91,368.04,366.89,367.48,9161.0,323.1787,323.2929,322.2827,322.801,9161.0
2020-11-09 15:30:00,367.5,368.51,367.5,368.06,7677.0,322.8185,323.7057,322.8185,323.3104,7677.0
2020-11-09 15:35:00,368.13,369.07,368.13,369.07,7887.0,323.3719,324.1976,323.3719,324.1976,7887.0
2020-11-09 15:40:00,368.82,368.87,367.88,368.05,12228.0,323.978,324.022,323.1523,323.3017,12228.0
2020-11-09 15:45:00,368.08,368.11,366.34,367.04,24741.0,323.328,323.3544,321.7996,322.4145,24741.0
2020-11-09 15:50:00,366.3,366.94,365.65,365.96,26587.0,321.7644,322.3266,321.1935,321.4658,26587.0
2020-11-09 15:55:00,365.72,365.72,363.73,363.93,62670.0,321.2549,321.2549,319.5069,319.6826,62670.0
2020-11-10 09:30:00,365.0,367.55,365.0,366.86,27918.0,320.6225,322.8625,320.6225,322.2563,27918.0
2020-11-10 09:35:00,366.25,366.93,363.94,365.03,12112.0,321.7205,322.3178,319.6914,320.6488,12112.0
2020-11-10 09:40:00,365.33,366.44,364.42,365.86,21852.0,320.9124,321.8874,320.113,321.3779,21852.0
2020-11-10 09:45:00,365.53,366.61,365.02,365.65,9457.0,321.088,322.0367,320.6401,321.1935,9457.0
2020-11-10 09:50:00,365.73,367.24,365.72,367.11,8731.0,321.2637,322.5901,321.2549,322.4759,8731.0
2020-11-10 09:55:00,367.42,370.39,367.42,370.05,18055.0,322.7483,325.3572,322.7483,325.0585,18055.0
2020-11-10 10:00:00,369.96,372.18,369.47,372.18,13386.0,324.9794,326.9295,324.549,326.9295,13386.0
2020-11-10 10:05:00,371.87,371.87,370.03,371.18,17808.0,326.6572,326.6572,325.0409,326.0511,17808.0
2020-11-10 10:10:00,371.56,372.33,370.55,370.97,21223.0,326.3849,327.0613,325.4977,325.8666,21223.0
2020-11-10 10:15:00,370.95,372.02,370.85,371.64,8731.0,325.8491,326.789,325.7612,326.4552,8731.0
2020-11-10 10:20:00,371.91,372.02,370.53,371.17,12129.0,326.6924,326.789,325.4801,326.0423,12129.0
2020-11-10 10:25:00,371.44,371.99,370.89,371.68,11865.0,326.2795,326.7626,325.7964,326.4903,11865.0
2020-11-10 10:30:00,371.73,371.78,370.93,371.41,11292.0,326.5342,326.5782,325.8315,326.2531,11292.0
2020-11-10 10:35:00,371.14,371.14,369.64,369.9,10054.0,326.016,326.016,324.6983,324.9267,10054.0
2020-11-10 10:40:00,369.87,370.6,369.09,370.24,12923.0,324.9004,325.5416,324.2152,325.2254,12923.0
2020-11-10 10:45:00,370.63,371.42,370.47,370.68,10168.0,325.568,326.2619,325.4274,325.6119,10168.0
2020-11-10 10:50:00,370.88,370.92,368.7,369.31,10945.0,325.7876,325.8227,323.8726,324.4085,10945.0
2020-11-10 10:55:00,369.37,370.39,369.14,370.04,5016.0,324.4612,325.3572,324.2591,325.0497,5016.0
2020-11-10 11:00:00,369.91,371.28,369.91,371.19,7491.0,324.9355,326.139,324.9355,326.0599,7491.0
2020-11-10 11:05:00,371.21,371.5,370.51,371.24,6549.0,326.0775,326.3322,325.4626,326.1038,6549.0
2020-11-10 11:10:00,371.13,371.88,371.12,371.26,10060.0,326.0072,326.666,325.9984,326.1214,10060.0
2020-11-10 11:15:00,371.51,372.16,371.01,371.19,9880.0,326.341,326.912,325.9018,326.0599,9880.0
2020-11-10 11:20:00,370.92,371.16,370.33,370.54,3487.0,325.8227,326.0335,325.3045,325.4889,3487.0
2020-11-10 11:25:00,370.71,373.44,370.57,372.69,11454.0,325.6383,328.0363,325.5153,327.3775,11454.0
2020-11-10 11:30:00,372.93,373.09,372.14,372.42,23780.0,327.5883,327.7289,326.8944,327.1403,23780.0
2020-11-10 11:35:00,372.03,372.35,369.45,369.99,18487.0,326.7978,327.0789,324.5314,325.0058,18487.0
2020-11-10 11:40:00,369.77,370.53,369.77,370.25,4310.0,324.8125,325.4801,324.8125,325.2342,4310.0
2020-11-10 11:45:00,370.24,370.5,369.22,369.43,8032.0,325.2254,325.4538,324.3294,324.5139,8032.0
2020-11-10 11:50:00,369.56,370.02,368.65,368.91,8133.0,324.6281,325.0321,323.8287,324.0571,8133.0
2020-11-10 11:55:00,368.86,369.05,367.32,367.97,18099.0,324.0132,324.1801,322.6604,323.2314,18099.0
2020-11-10 12:00:00,368.33,369.6,368.33,369.47,4972.0,323.5476,324.6632,323.5476,324.549,4972.0
2020-11-10 12:05:00,369.43,369.88,368.48,368.83,8731.0,324.5139,324.9092,323.6794,323.9868,8731.0
2020-11-10 12:10:00,369.03,369.03,368.39,368.66,5523.0,324.1625,324.1625,323.6003,323.8375,5523.0
2020-11-10 12:15:00,368.88,370.0,368.88,369.6,8741.0,324.0307,325.0146,324.0307,324.6632,8741.0
2020-11-10 12:20:00,369.58,370.41,369.33,369.49,5348.0,324.6456,325.3747,324.426,324.5666,5348.0
2020-11-10 12:25:00,369.52,370.01,369.44,369.68,3329.0,324.5929,325.0234,324.5227,324.7335,3329.0
2020-11-10 12:30:00,369.73,369.87,368.52,368.84,8688.0,324.7774,324.9004,323.7145,323.9956,8688.0
2020-11-10 12:35:00,368.65,368.88,368.05,368.23,10727.0,323.8287,324.0307,323.3017,323.4598,10727.0
2020-11-10 12:40:00,368.45,368.45,367.52,367.9,6644.0,323.653,323.653,322.8361,323.1699,6644.0
2020-11-10 12:45:00,367.58,368.15,367.04,368.0,12481.0,322.8888,323.3895,322.4145,323.2577,12481.0
2020-11-10 12:50:00,367.92,368.78,367.92,368.74,3421.0,323.1875,323.9429,323.1875,323.9078,3421.0
2020-11-10 12:55:00,368.71,369.13,368.4,368.52,6793.0,323.8814,324.2504,323.6091,323.7145,6793.0
2020-11-10 13:00:00,368.68,368.87,368.15,368.16,5298.0,323.8551,324.022,323.3895,323.3983,5298.0
2020-11-10 13:05:00,368.16,369.42,368.12,369.42,3116.0,323.3983,324.5051,323.3632,324.5051,3116.0
2020-11-10 13:10:00,369.36,369.65,368.41,368.41,8056.0,324.4524,324.7071,323.6179,323.6179,8056.0
2020-11-10 13:15:00,368.41,368.82,368.3,368.69,7954.0,323.6179,323.978,323.5213,323.8638,7954.0
2020-11-10 13:20:00,368.75,368.92,367.63,367.76,5700.0,323.9166,324.0659,322.9327,323.0469,5700.0
2020-11-10 13:25:00,367.8,367.98,367.45,367.72,11657.0,323.0821,323.2402,322.7746,323.0118,11657.0
2020-11-10 13:30:00,367.66,368.46,367.4,368.38,9228.0,322.9591,323.6618,322.7307,323.5915,9228.0
2020-11-10 13:35:00,368.46,368.89,368.3,368.87,6968.0,323.6618,324.0395,323.5213,324.022,6968.0
2020-11-10 13:40:00,368.75,368.77,368.15,368.43,9119.0,323.9166,323.9341,323.3895,323.6355,9119.0
2020-11-10 13:45:00,368.3,368.76,368.23,368.66,9914.0,323.5213,323.9253,323.4598,323.8375,9914.0
2020-11-10 13:50:00,368.75,368.76,368.24,368.65,8667.0,323.9166,323.9253,323.4686,323.8287,8667.0
2020-11-10 13:55:00,368.65,369.18,368.45,368.78,9078.0,323.8287,324.2943,323.653,323.9429,9078.0
2020-11-10 14:00:00,368.7,368.98,368.5,368.77,5887.0,323.8726,324.1186,323.6969,323.9341,5887.0
2020-11-10 14:05:00,368.97,369.53,368.97,369.19,11996.0,324.1098,324.6017,324.1098,324.3031,11996.0
2020-11-10 14:10:00,369.2,369.89,368.01,369.78,20335.0,324.3118,324.9179,323.2665,324.8213,20335.0
2020-11-10 14:15:00,369.78,369.9,369.18,369.72,14009.0,324.8213,324.9267,324.2943,324.7686,14009.0
2020-11-10 14:20:00,369.59,369.7,369.01,369.11,16139.0,324.6544,324.7511,324.1449,324.2328,16139.0
2020-11-10 14:25:00,369.23,369.4,368.13,368.48,8770.0,324.3382,324.4875,323.3719,323.6794,8770.0
2020-11-10 14:30:00,368.6,369.32,368.6,369.32,6407.0,323.7848,324.4173,323.7848,324.4173,6407.0
2020-11-10 14:35:00,369.33,370.37,369.27,370.18,18277.0,324.426,325.3396,324.3733,325.1727,18277.0
2020-11-10 14:40:00,370.11,370.66,369.69,369.97,19293.0,325.1112,325.5943,324.7423,324.9882,19293.0
2020-11-10 14:45:00,369.86,371.33,369.83,370.62,29242.0,324.8916,326.1829,324.8652,325.5592,29242.0
2020-11-10 14:50:00,370.66,371.29,370.5,370.65,21080.0,325.5943,326.1477,325.4538,325.5855,21080.0
2020-11-10 14:55:00,370.74,371.26,370.74,371.2,15308.0,325.6646,326.1214,325.6646,326.0687,15308.0
2020-11-10 15:00:00,370.79,371.32,370.71,371.01,10102.0,325.7085,326.1741,325.6383,325.9018,10102.0
2020-11-10 15:05:00,371.08,371.38,371.05,371.09,10231.0,325.9633,326.2268,325.9369,325.9721,10231.0
2020-11-10 15:10:00,370.99,371.09,370.25,370.38,13060.0,325.8842,325.9721,325.2342,325.3484,13060.0
2020-11-10 15:15:00,370.46,371.11,370.1,370.97,15460.0,325.4186,325.9896,325.1024,325.8666,15460.0
2020-11-10 15:20:00,371.07,371.3,370.8,371.11,30057.0,325.9545,326.1565,325.7173,325.9896,30057.0
2020-11-10 15:25:00,371.09,371.94,371.09,371.83,22621.0,325.9721,326.7187,325.9721,326.6221,22621.0
2020-11-10 15:30:00,371.78,372.1,371.26,371.47,17493.0,326.5782,326.8593,326.1214,326.3058,17493.0
2020-11-10 15:35:00,371.4,371.73,371.3,371.39,19121.0,326.2444,326.5342,326.1565,326.2356,19121.0
2020-11-10 15:40:00,371.39,372.19,371.37,372.0,26729.0,326.2356,326.9383,326.218,326.7714,26729.0
2020-11-10 15:45:00,371.9,372.2,371.71,372.2,19861.0,326.6836,326.9471,326.5167,326.9471,19861.0
2020-11-10 15:50:00,372.35,372.67,371.95,372.05,56268.0,327.0789,327.36,326.7275,326.8153,56268.0
2020-11-10 15:55:00,371.99,372.07,370.85,371.17,82386.0,326.7626,326.8329,325.7612,326.0423,82386.0
2020-11-11 09:30:00,372.87,373.33,369.74,371.3,41090.0,327.5356,327.9397,324.7862,326.1565,41090.0
2020-11-11 09:35:00,371.94,371.98,368.07,368.5,12737.0,326.7187,326.7538,323.3192,323.6969,12737.0
2020-11-11 09:40:00,368.3,369.38,365.68,366.92,49659.0,323.5213,324.47,321.2198,322.309,49659.0
2020-11-11 09:45:00,366.81,369.23,366.16,368.34,11883.0,322.2124,324.3382,321.6415,323.5564,11883.0
2020-11-11 09:50:00,368.18,368.45,367.58,368.0,10158.0,323.4159,323.653,322.8888,323.2577,10158.0
2020-11-11 09:55:00,367.84,367.84,366.32,366.68,7642.0,323.1172,323.1172,321.782,322.0982,7642.0
2020-11-11 10:00:00,366.91,366.99,365.97,366.44,8893.0,322.3003,322.3705,321.4746,321.8874,8893.0
2020-11-11 10:05:00,366.56,367.81,366.36,367.8,9310.0,321.9928,323.0908,321.8171,323.0821,9310.0
2020-11-11 10:10:00,367.79,367.99,367.0,367.0,5800.0,323.0733,323.249,322.3793,322.3793,5800.0
2020-11-11 10:15:00,367.1,368.15,367.0,367.74,12358.0,322.4672,323.3895,322.3793,323.0294,12358.0
2020-11-11 10:20:00,367.84,368.4,367.25,367.25,9709.0,323.1172,323.6091,322.5989,322.5989,9709.0
2020-11-11 10:25:00,367.43,368.21,367.43,367.74,4195.0,322.757,323.4422,322.757,323.0294,4195.0
2020-11-11 10:30:00,367.75,368.04,367.35,367.4,5730.0,323.0381,323.2929,322.6868,322.7307,5730.0
2020-11-11 10:35:00,367.55,368.09,367.34,368.08,8523.0,322.8625,323.3368,322.678,323.328,8523.0
2020-11-11 10:40:00,368.3,369.0,368.3,368.38,6416.0,323.5213,324.1362,323.5213,323.5915,6416.0
2020-11-11 10:45:00,368.29,368.53,367.87,368.39,6682.0,323.5125,323.7233,323.1435,323.6003,6682.0
2020-11-11 10:50:00,368.53,368.8,367.75,367.75,5702.0,323.7233,323.9605,323.0381,323.0381,5702.0
2020-11-11 10:55:00,367.98,368.22,367.89,368.06,4750.0,323.2402,323.451,323.1611,323.3104,4750.0
2020-11-11 11:00:00,367.99,368.72,367.97,368.56,4136.0,323.249,323.8902,323.2314,323.7497,4136.0
2020-11-11 11:05:00,368.52,368.59,368.24,368.37,6195.0,323.7145,323.776,323.4686,323.5828,6195.0
2020-11-11 11:10:00,368.43,368.59,368.28,368.59,4774.0,323.6355,323.776,323.5037,323.776,4774.0
2020-11-11 11:15:00,368.6,368.85,368.11,368.27,6823.0,323.7848,324.0044,323.3544,323.4949,6823.0
2020-11-11 11:20:00,368.36,368.5,368.0,368.46,7046.0,323.574,323.6969,323.2577,323.6618,7046.0
2020-11-11 11:25:00,368.43,369.26,368.42,369.26,7143.0,323.6355,324.3645,323.6267,324.3645,7143.0
2020-11-11 11:30:00,369.36,369.46,368.67,368.67,10133.0,324.4524,324.5402,323.8463,323.8463,10133.0
2020-11-11 11:35:00,368.76,369.19,368.67,368.94,17188.0,323.9253,324.3031,323.8463,324.0835,17188.0
2020-11-11 11:40:00,368.74,369.5,368.69,368.84,10539.0,323.9078,324.5754,323.8638,323.9956,10539.0
2020-11-11 11:45:00,368.69,368.91,368.48,368.61,4089.0,323.8638,324.0571,323.6794,323.7936,4089.0
2020-11-11 11:50:00,368.61,368.65,368.39,368.39,3474.0,323.7936,323.8287,323.6003,323.6003,3474.0
2020-11-11 11:55:00,368.48,368.48,367.89,368.2,6699.0,323.6794,323.6794,323.1611,323.4334,6699.0
2020-11-11 12:00:00,368.33,368.75,368.33,368.34,3758.0,323.5476,323.9166,323.5476,323.5564,3758.0
2020-11-11 12:05:00,368.41,368.61,367.98,368.03,11080.0,323.6179,323.7936,323.2402,323.2841,11080.0
2020-11-11 12:10:00,368.0,368.02,367.39,367.83,7071.0,323.2577,323.2753,322.7219,323.1084,7071.0
2020-11-11 12:15:00,367.77,367.87,367.68,367.78,2310.0,323.0557,323.1435,322.9766,323.0645,2310.0
2020-11-11 12:20:00,367.84,367.92,367.7,367.7,2600.0,323.1172,323.1875,322.9942,322.9942,2600.0
2020-11-11 12:25:00,367.74,367.98,367.73,367.96,3347.0,323.0294,323.2402,323.0206,323.2226,3347.0
2020-11-11 12:30:00,367.91,368.02,367.66,367.74,6100.0,323.1787,323.2753,322.9591,323.0294,6100.0
2020-11-11 12:35:00,367.62,367.94,367.62,367.89,3443.0,322.9239,323.205,322.9239,323.1611,3443.0
2020-11-11 12:40:00,367.9,368.48,367.88,368.44,1256.0,323.1699,323.6794,323.1523,323.6442,1256.0
2020-11-11 12:45:00,368.43,368.59,368.33,368.35,2685.0,323.6355,323.776,323.5476,323.5652,2685.0
2020-11-11 12:50:00,368.48,368.85,368.32,368.63,8197.0,323.6794,324.0044,323.5388,323.8111,8197.0
2020-11-11 12:55:00,368.62,368.8,368.33,368.57,2638.0,323.8024,323.9605,323.5476,323.7584,2638.0
2020-11-11 13:00:00,368.62,368.67,368.32,368.59,3465.0,323.8024,323.8463,323.5388,323.776,3465.0
2020-11-11 13:05:00,368.63,368.65,368.31,368.44,3312.0,323.8111,323.8287,323.53,323.6442,3312.0
2020-11-11 13:10:00,368.44,368.44,368.17,368.34,2898.0,323.6442,323.6442,323.4071,323.5564,2898.0
2020-11-11 13:15:00,368.25,368.6,368.16,368.45,5156.0,323.4773,323.7848,323.3983,323.653,5156.0
2020-11-11 13:20:00,368.44,369.53,368.43,369.38,11857.0,323.6442,324.6017,323.6355,324.47,11857.0
2020-11-11 13:25:00,369.48,369.89,369.3,369.85,11039.0,324.5578,324.9179,324.3997,324.8828,11039.0
2020-11-11 13:30:00,370.0,370.27,369.6,370.09,4712.0,325.0146,325.2517,324.6632,325.0936,4712.0
2020-11-11 13:35:00,370.02,370.21,369.87,370.17,6609.0,325.0321,325.199,324.9004,325.1639,6609.0
2020-11-11 13:40:00,370.21,370.8,370.21,370.53,7832.0,325.199,325.7173,325.199,325.4801,7832.0
2020-11-11 13:45:00,370.48,370.5,369.96,370.0,1883.0,325.4362,325.4538,324.9794,325.0146,1883.0
2020-11-11 13:50:00,369.97,369.99,369.37,369.38,13424.0,324.9882,325.0058,324.4612,324.47,13424.0
2020-11-11 13:55:00,369.3,369.37,368.98,369.0,4812.0,324.3997,324.4612,324.1186,324.1362,4812.0
2020-11-11 14:00:00,368.93,369.29,368.24,368.42,4172.0,324.0747,324.3909,323.4686,323.6267,4172.0
2020-11-11 14:05:00,368.35,368.49,368.27,368.28,4322.0,323.5652,323.6882,323.4949,323.5037,4322.0
2020-11-11 14:10:00,368.34,368.49,368.22,368.37,3714.0,323.5564,323.6882,323.451,323.5828,3714.0
2020-11-11 14:15:00,368.48,368.53,368.15,368.35,13437.0,323.6794,323.7233,323.3895,323.5652,13437.0
2020-11-11 14:20:00,368.35,368.53,368.08,368.16,5546.0,323.5652,323.7233,323.328,323.3983,5546.0
2020-11-11 14:25:00,368.1,368.19,367.71,367.76,3658.0,323.3456,323.4246,323.003,323.0469,3658.0
2020-11-11 14:30:00,367.76,368.1,367.74,368.04,10225.0,323.0469,323.3456,323.0294,323.2929,10225.0
2020-11-11 14:35:00,367.88,368.29,367.83,368.29,4710.0,323.1523,323.5125,323.1084,323.5125,4710.0
2020-11-11 14:40:00,368.2,368.28,367.6,367.96,16595.0,323.4334,323.5037,322.9064,323.2226,16595.0
2020-11-11 14:45:00,368.03,368.12,367.25,367.44,10900.0,323.2841,323.3632,322.5989,322.7658,10900.0
2020-11-11 14:50:00,367.4,367.97,367.35,367.89,5617.0,322.7307,323.2314,322.6868,323.1611,5617.0
2020-11-11 14:55:00,367.88,368.62,367.88,368.4,8136.0,323.1523,323.8024,323.1523,323.6091,8136.0
2020-11-11 15:00:00,368.42,368.61,368.24,368.33,7033.0,323.6267,323.7936,323.4686,323.5476,7033.0
2020-11-11 15:05:00,368.36,368.87,368.13,368.87,5806.0,323.574,324.022,323.3719,324.022,5806.0
2020-11-11 15:10:00,368.93,368.93,368.41,368.71,3038.0,324.0747,324.0747,323.6179,323.8814,3038.0
2020-11-11 15:15:00,368.73,369.13,368.69,368.9,2847.0,323.899,324.2504,323.8638,324.0483,2847.0
2020-11-11 15:20:00,368.88,368.95,368.36,368.57,6962.0,324.0307,324.0922,323.574,323.7584,6962.0
2020-11-11 15:25:00,368.52,368.84,368.01,368.25,5424.0,323.7145,323.9956,323.2665,323.4773,5424.0
2020-11-11 15:30:00,368.15,368.49,368.05,368.38,4714.0,323.3895,323.6882,323.3017,323.5915,4714.0
2020-11-11 15:35:00,368.27,369.0,368.21,368.78,5427.0,323.4949,324.1362,323.4422,323.9429,5427.0
2020-11-11 15:40:00,368.79,369.16,368.68,369.12,11990.0,323.9517,324.2767,323.8551,324.2416,11990.0
2020-11-11 15:45:00,369.06,369.37,368.81,369.35,11881.0,324.1889,324.4612,323.9693,324.4436,11881.0
2020-11-11 15:50:00,369.45,369.74,369.33,369.66,10444.0,324.5314,324.7862,324.426,324.7159,10444.0
2020-11-11 15:55:00,369.57,369.94,368.94,369.17,42796.0,324.6369,324.9619,324.0835,324.2855,42796.0
2020-11-12 09:30:00,367.5,368.39,366.75,366.75,19160.0,322.8185,323.6003,322.1597,322.1597,19160.0
2020-11-12 09:35:00,367.19,368.74,367.19,367.98,4353.0,322.5462,323.9078,322.5462,323.2402,4353.0
2020-11-12 09:40:00,367.9,368.96,367.65,367.82,3681.0,323.1699,324.101,322.9503,323.0996,3681.0
2020-11-12 09:45:00,367.6,368.27,367.32,367.44,4023.0,322.9064,323.4949,322.6604,322.7658,4023.0
2020-11-12 09:50:00,367.28,367.49,366.62,367.0,4951.0,322.6253,322.8097,322.0455,322.3793,4951.0
2020-11-12 09:55:00,366.92,367.17,366.15,367.07,20140.0,322.309,322.5287,321.6327,322.4408,20140.0
2020-11-12 10:00:00,367.06,367.34,366.58,367.09,9460.0,322.432,322.678,322.0104,322.4584,9460.0
2020-11-12 10:05:00,367.01,368.09,366.93,367.48,6114.0,322.3881,323.3368,322.3178,322.801,6114.0
2020-11-12 10:10:00,367.35,368.11,367.21,368.11,3354.0,322.6868,323.3544,322.5638,323.3544,3354.0
2020-11-12 10:15:00,368.06,368.84,367.8,368.84,5698.0,323.3104,323.9956,323.0821,323.9956,5698.0
2020-11-12 10:20:00,368.81,368.93,368.1,368.1,4508.0,323.9693,324.0747,323.3456,323.3456,4508.0
2020-11-12 10:25:00,367.87,368.21,367.52,367.79,4841.0,323.1435,323.4422,322.8361,323.0733,4841.0
2020-11-12 10:30:00,367.79,368.3,367.53,367.84,9642.0,323.0733,323.5213,322.8449,323.1172,9642.0
2020-11-12 10:35:00,367.55,367.82,367.36,367.82,2809.0,322.8625,323.0996,322.6956,323.0996,2809.0
2020-11-12 10:40:00,367.81,368.24,367.8,368.24,4549.0,323.0908,323.4686,323.0821,323.4686,4549.0
2020-11-12 10:45:00,368.35,368.41,368.02,368.34,3435.0,323.5652,323.6179,323.2753,323.5564,3435.0
2020-11-12 10:50:00,368.46,368.82,368.24,368.82,12206.0,323.6618,323.978,323.4686,323.978,12206.0
2020-11-12 10:55:00,368.96,368.96,368.34,368.55,24982.0,324.101,324.101,323.5564,323.7409,24982.0
2020-11-12 11:00:00,368.47,368.5,367.77,368.19,3043.0,323.6706,323.6969,323.0557,323.4246,3043.0
2020-11-12 11:05:00,368.31,369.17,368.3,368.74,1775.0,323.53,324.2855,323.5213,323.9078,1775.0
2020-11-12 11:10:00,368.73,368.94,368.59,368.88,2220.0,323.899,324.0835,323.776,324.0307,2220.0
2020-11-12 11:15:00,368.94,369.09,368.67,368.7,2494.0,324.0835,324.2152,323.8463,323.8726,2494.0
2020-11-12 11:20:00,368.64,369.46,368.63,369.35,3721.0,323.8199,324.5402,323.8111,324.4436,3721.0
2020-11-12 11:25:00,369.47,369.47,369.14,369.36,4021.0,324.549,324.549,324.2591,324.4524,4021.0
2020-11-12 11:30:00,369.59,369.59,369.02,369.03,3090.0,324.6544,324.6544,324.1537,324.1625,3090.0
2020-11-12 11:35:00,369.04,369.28,368.87,369.16,3756.0,324.1713,324.3821,324.022,324.2767,3756.0
2020-11-12 11:40:00,369.0,369.15,368.81,368.92,1491.0,324.1362,324.2679,323.9693,324.0659,1491.0
2020-11-12 11:45:00,369.04,369.71,369.04,369.64,5860.0,324.1713,324.7598,324.1713,324.6983,5860.0
2020-11-12 11:50:00,369.73,370.57,369.73,369.95,14841.0,324.7774,325.5153,324.7774,324.9707,14841.0
2020-11-12 11:55:00,369.57,370.53,369.56,370.33,3493.0,324.6369,325.4801,324.6281,325.3045,3493.0
2020-11-12 12:00:00,370.19,370.36,369.73,370.25,7665.0,325.1815,325.3308,324.7774,325.2342,7665.0
2020-11-12 12:05:00,370.27,370.35,370.08,370.08,2486.0,325.2517,325.322,325.0848,325.0848,2486.0
2020-11-12 12:10:00,370.23,370.35,369.87,370.35,2604.0,325.2166,325.322,324.9004,325.322,2604.0
2020-11-12 12:15:00,370.34,370.35,370.0,370.12,2338.0,325.3132,325.322,325.0146,325.12,2338.0
2020-11-12 12:20:00,370.2,370.22,369.8,370.07,4951.0,325.1903,325.2078,324.8389,325.0761,4951.0
2020-11-12 12:25:00,370.06,370.06,368.78,368.78,4314.0,325.0673,325.0673,323.9429,323.9429,4314.0
2020-11-12 12:30:00,369.11,369.2,368.92,369.15,1903.0,324.2328,324.3118,324.0659,324.2679,1903.0
2020-11-12 12:35:00,368.98,369.01,368.52,368.73,3257.0,324.1186,324.1449,323.7145,323.899,3257.0
2020-11-12 12:40:00,368.5,368.55,367.94,368.25,4138.0,323.6969,323.7409,323.205,323.4773,4138.0
2020-11-12 12:45:00,368.11,368.19,367.38,367.38,3274.0,323.3544,323.4246,322.7131,322.7131,3274.0
2020-11-12 12:50:00,367.5,367.5,367.1,367.2,3796.0,322.8185,322.8185,322.4672,322.555,3796.0
2020-11-12 12:55:00,367.37,367.37,367.04,367.04,4591.0,322.7043,322.7043,322.4145,322.4145,4591.0
2020-11-12 13:00:00,367.03,367.2,366.9,367.18,3276.0,322.4057,322.555,322.2915,322.5374,3276.0
2020-11-12 13:05:00,367.37,367.38,366.84,367.19,2541.0,322.7043,322.7131,322.2388,322.5462,2541.0
2020-11-12 13:10:00,367.2,367.58,366.77,367.58,10355.0,322.555,322.8888,322.1773,322.8888,10355.0
2020-11-12 13:15:00,367.48,367.48,366.6,366.99,8000.0,322.801,322.801,322.028,322.3705,8000.0
2020-11-12 13:20:00,367.14,367.71,366.94,367.12,7660.0,322.5023,323.003,322.3266,322.4847,7660.0
2020-11-12 13:25:00,367.05,367.38,366.8,366.92,7194.0,322.4232,322.7131,322.2036,322.309,7194.0
2020-11-12 13:30:00,366.83,367.47,366.79,367.4,4720.0,322.23,322.7922,322.1949,322.7307,4720.0
2020-11-12 13:35:00,367.28,368.1,367.18,368.03,5485.0,322.6253,323.3456,322.5374,323.2841,5485.0
2020-11-12 13:40:00,367.92,368.0,367.69,367.69,2541.0,323.1875,323.2577,322.9854,322.9854,2541.0
2020-11-12 13:45:00,367.61,367.61,367.12,367.26,4470.0,322.9152,322.9152,322.4847,322.6077,4470.0
2020-11-12 13:50:00,367.18,367.52,367.08,367.52,6885.0,322.5374,322.8361,322.4496,322.8361,6885.0
2020-11-12 13:55:00,367.39,367.48,367.12,367.44,5686.0,322.7219,322.801,322.4847,322.7658,5686.0
2020-11-12 14:00:00,367.54,367.67,367.21,367.31,8073.0,322.8537,322.9679,322.5638,322.6516,8073.0
2020-11-12 14:05:00,367.4,367.4,366.76,366.76,5238.0,322.7307,322.7307,322.1685,322.1685,5238.0
2020-11-12 14:10:00,366.83,366.91,366.58,366.65,4851.0,322.23,322.3003,322.0104,322.0719,4851.0
2020-11-12 14:15:00,366.58,366.77,366.54,366.68,4525.0,322.0104,322.1773,321.9753,322.0982,4525.0
2020-11-12 14:20:00,366.76,367.17,366.59,366.87,4199.0,322.1685,322.5287,322.0192,322.2651,4199.0
2020-11-12 14:25:00,366.93,367.3,366.9,367.14,3189.0,322.3178,322.6428,322.2915,322.5023,3189.0
2020-11-12 14:30:00,367.14,367.68,366.95,367.21,4765.0,322.5023,322.9766,322.3354,322.5638,4765.0
2020-11-12 14:35:00,367.09,367.2,366.85,367.02,5900.0,322.4584,322.555,322.2476,322.3969,5900.0
2020-11-12 14:40:00,366.97,366.98,366.44,366.44,3333.0,322.353,322.3618,321.8874,321.8874,3333.0
2020-11-12 14:45:00,366.3,366.68,366.3,366.52,6577.0,321.7644,322.0982,321.7644,321.9577,6577.0
2020-11-12 14:50:00,366.43,366.69,366.37,366.37,2738.0,321.8786,322.107,321.8259,321.8259,2738.0
2020-11-12 14:55:00,366.39,366.62,366.22,366.36,4011.0,321.8435,322.0455,321.6942,321.8171,4011.0
2020-11-12 15:00:00,366.2,366.34,365.81,365.81,5156.0,321.6766,321.7996,321.334,321.334,5156.0
2020-11-12 15:05:00,365.76,366.05,365.51,365.91,3141.0,321.2901,321.5448,321.0705,321.4218,3141.0
2020-11-12 15:10:00,366.05,366.35,365.98,366.08,5665.0,321.5448,321.8084,321.4833,321.5712,5665.0
2020-11-12 15:15:00,366.04,367.12,365.98,366.97,5209.0,321.536,322.4847,321.4833,322.353,5209.0
2020-11-12 15:20:00,367.02,367.41,367.0,367.33,4758.0,322.3969,322.7395,322.3793,322.6692,4758.0
2020-11-12 15:25:00,367.4,367.47,366.63,367.01,4234.0,322.7307,322.7922,322.0543,322.3881,4234.0
2020-11-12 15:30:00,366.98,366.98,366.18,366.18,5067.0,322.3618,322.3618,321.659,321.659,5067.0
2020-11-12 15:35:00,366.28,366.58,366.06,366.56,7545.0,321.7469,322.0104,321.5536,321.9928,7545.0
2020-11-12 15:40:00,366.41,366.6,366.17,366.17,8389.0,321.8611,322.028,321.6502,321.6502,8389.0
2020-11-12 15:45:00,366.25,366.46,365.91,366.21,11365.0,321.7205,321.905,321.4218,321.6854,11365.0
2020-11-12 15:50:00,366.37,367.54,366.32,367.54,14961.0,321.8259,322.8537,321.782,322.8537,14961.0
2020-11-12 15:55:00,367.54,367.93,367.29,367.85,22336.0,322.8537,323.1963,322.6341,323.126,22336.0
2020-11-13 09:30:00,370.57,370.94,369.23,370.24,30235.0,325.5153,325.8403,324.3382,325.2254,30235.0
2020-11-13 09:35:00,370.36,371.13,370.02,370.85,8650.0,325.3308,326.0072,325.0321,325.7612,8650.0
2020-11-13 09:40:00,370.94,371.7,370.94,371.46,6230.0,325.8403,326.5079,325.8403,326.2971,6230.0
2020-11-13 09:45:00,371.23,372.2,371.23,372.1,6718.0,326.095,326.9471,326.095,326.8593,6718.0
2020-11-13 09:50:00,371.95,372.24,370.98,371.38,6431.0,326.7275,326.9822,325.8754,326.2268,6431.0
2020-11-13 09:55:00,371.78,372.3,371.32,372.3,8245.0,326.5782,327.0349,326.1741,327.0349,8245.0
2020-11-13 10:00:00,372.31,372.5,371.86,372.34,7090.0,327.0437,327.2106,326.6484,327.0701,7090.0
2020-11-13 10:05:00,372.35,372.5,372.12,372.23,4390.0,327.0789,327.2106,326.8768,326.9734,4390.0
2020-11-13 10:10:00,372.1,372.1,371.04,371.11,20690.0,326.8593,326.8593,325.9281,325.9896,20690.0
2020-11-13 10:15:00,370.97,371.31,370.44,370.61,3509.0,325.8666,326.1653,325.4011,325.5504,3509.0
2020-11-13 10:20:00,370.61,370.85,370.39,370.53,4024.0,325.5504,325.7612,325.3572,325.4801,4024.0
2020-11-13 10:25:00,370.55,371.4,370.54,371.4,1600.0,325.4977,326.2444,325.4889,326.2444,1600.0
2020-11-13 10:30:00,371.31,371.31,370.49,370.75,6069.0,326.1653,326.1653,325.445,325.6734,6069.0
2020-11-13 10:35:00,370.74,370.94,370.21,370.28,4053.0,325.6646,325.8403,325.199,325.2605,4053.0
2020-11-13 10:40:00,370.42,371.3,370.2,371.13,2832.0,325.3835,326.1565,325.1903,326.0072,2832.0
2020-11-13 10:45:00,370.81,370.88,370.44,370.44,1502.0,325.7261,325.7876,325.4011,325.4011,1502.0
2020-11-13 10:50:00,370.77,371.18,370.59,371.18,3903.0,325.691,326.0511,325.5328,326.0511,3903.0
2020-11-13 10:55:00,370.97,371.25,370.08,370.94,37056.0,325.8666,326.1126,325.0848,325.8403,37056.0
2020-11-13 11:00:00,371.05,372.19,371.05,371.41,9047.0,325.9369,326.9383,325.9369,326.2531,9047.0
2020-11-13 11:05:00,371.56,371.9,371.45,371.74,2974.0,326.3849,326.6836,326.2883,326.543,2974.0
2020-11-13 11:10:00,371.78,371.85,371.53,371.53,6742.0,326.5782,326.6396,326.3586,326.3586,6742.0
2020-11-13 11:15:00,371.53,371.79,371.5,371.5,1200.0,326.3586,326.5869,326.3322,326.3322,1200.0
2020-11-13 11:20:00,371.9,371.99,371.53,371.57,3133.0,326.6836,326.7626,326.3586,326.3937,3133.0
2020-11-13 11:25:00,371.51,371.51,370.73,371.2,5052.0,326.341,326.341,325.6558,326.0687,5052.0
2020-11-13 11:30:00,371.0,371.44,371.0,371.44,2262.0,325.893,326.2795,325.893,326.2795,2262.0
2020-11-13 11:35:00,371.46,371.89,371.35,371.75,2466.0,326.2971,326.6748,326.2004,326.5518,2466.0
2020-11-13 11:40:00,371.87,371.88,371.61,371.74,5019.0,326.6572,326.666,326.4288,326.543,5019.0
2020-11-13 11:45:00,371.65,371.96,371.59,371.9,3102.0,326.464,326.7363,326.4113,326.6836,3102.0
2020-11-13 11:50:00,371.86,372.43,371.83,372.26,13385.0,326.6484,327.1491,326.6221,326.9998,13385.0
2020-11-13 11:55:00,372.08,372.3,371.92,371.99,5973.0,326.8417,327.0349,326.7011,326.7626,5973.0
2020-11-13 12:00:00,372.14,372.24,372.05,372.06,5035.0,326.8944,326.9822,326.8153,326.8241,5035.0
2020-11-13 12:05:00,372.06,372.5,372.06,372.49,5834.0,326.8241,327.2106,326.8241,327.2018,5834.0
2020-11-13 12:10:00,372.45,372.52,372.27,372.28,2628.0,327.1667,327.2282,327.0086,327.0174,2628.0
2020-11-13 12:15:00,372.28,372.3,371.94,372.09,4826.0,327.0174,327.0349,326.7187,326.8505,4826.0
2020-11-13 12:20:00,372.21,372.21,371.92,371.99,1723.0,326.9559,326.9559,326.7011,326.7626,1723.0
2020-11-13 12:25:00,372.12,372.12,371.9,372.0,2569.0,326.8768,326.8768,326.6836,326.7714,2569.0
2020-11-13 12:30:00,372.19,372.63,372.19,372.57,2210.0,326.9383,327.3248,326.9383,327.2721,2210.0
2020-11-13 12:35:00,372.58,372.84,372.47,372.84,6024.0,327.2809,327.5093,327.1843,327.5093,6024.0
2020-11-13 12:40:00,372.86,372.91,372.7,372.78,1832.0,327.5269,327.5708,327.3863,327.4566,1832.0
2020-11-13 12:45:00,372.78,372.93,372.7,372.93,4382.0,327.4566,327.5883,327.3863,327.5883,4382.0
2020-11-13 12:50:00,372.88,373.3,372.88,372.93,4466.0,327.5444,327.9134,327.5444,327.5883,4466.0
2020-11-13 12:55:00,373.0,373.17,372.88,373.15,3181.0,327.6498,327.7992,327.5444,327.7816,3181.0
2020-11-13 13:00:00,373.36,373.41,373.03,373.16,3200.0,327.9661,328.01,327.6762,327.7904,3200.0
2020-11-13 13:05:00,373.15,373.38,373.06,373.38,2225.0,327.7816,327.9836,327.7025,327.9836,2225.0
2020-11-13 13:10:00,373.4,373.49,373.24,373.34,3230.0,328.0012,328.0803,327.8606,327.9485,3230.0
2020-11-13 13:15:00,373.43,374.38,373.43,374.38,2200.0,328.0275,328.862,328.0275,328.862,2200.0
2020-11-13 13:20:00,374.36,374.75,374.17,374.72,3062.0,328.8445,329.1871,328.6776,329.1607,3062.0
2020-11-13 13:25:00,374.73,375.18,374.58,374.69,6717.0,329.1695,329.5648,329.0377,329.1344,6717.0
2020-11-13 13:30:00,374.85,374.85,374.41,374.49,2560.0,329.2749,329.2749,328.8884,328.9587,2560.0
2020-11-13 13:35:00,374.81,375.09,374.75,375.0,3067.0,329.2398,329.4857,329.1871,329.4067,3067.0
2020-11-13 13:40:00,375.05,375.15,374.87,374.97,4703.0,329.4506,329.5384,329.2925,329.3803,4703.0
2020-11-13 13:45:00,375.02,375.09,374.54,374.66,9149.0,329.4242,329.4857,329.0026,329.108,9149.0
2020-11-13 13:50:00,374.69,374.69,374.12,374.12,1302.0,329.1344,329.1344,328.6337,328.6337,1302.0
2020-11-13 13:55:00,374.21,374.26,373.84,374.0,4375.0,328.7127,328.7566,328.3877,328.5282,4375.0
2020-11-13 14:00:00,374.03,374.33,373.99,374.16,3224.0,328.5546,328.8181,328.5195,328.6688,3224.0
2020-11-13 14:05:00,374.04,374.31,373.95,374.22,3887.0,328.5634,328.8006,328.4843,328.7215,3887.0
2020-11-13 14:10:00,374.24,374.86,374.24,374.6,3475.0,328.7391,329.2837,328.7391,329.0553,3475.0
2020-11-13 14:15:00,374.65,374.85,374.35,374.83,2868.0,329.0992,329.2749,328.8357,329.2573,2868.0
2020-11-13 14:20:00,374.94,375.63,374.94,375.49,9791.0,329.354,329.9601,329.354,329.8371,9791.0
2020-11-13 14:25:00,375.46,375.65,375.34,375.65,6736.0,329.8107,329.9776,329.7053,329.9776,6736.0
2020-11-13 14:30:00,375.73,375.93,374.9,374.9,10117.0,330.0479,330.2236,329.3188,329.3188,10117.0
2020-11-13 14:35:00,375.02,375.57,375.01,375.44,7301.0,329.4242,329.9074,329.4154,329.7932,7301.0
2020-11-13 14:40:00,375.37,375.52,375.23,375.3,3697.0,329.7317,329.8634,329.6087,329.6702,3697.0
2020-11-13 14:45:00,375.51,375.51,374.55,374.55,5748.0,329.8547,329.8547,329.0114,329.0114,5748.0
2020-11-13 14:50:00,374.68,374.82,374.37,374.61,7217.0,329.1256,329.2485,328.8533,329.0641,7217.0
2020-11-13 14:55:00,374.54,375.16,374.54,374.94,3543.0,329.0026,329.5472,329.0026,329.354,3543.0
2020-11-13 15:00:00,375.06,375.07,374.31,374.31,2411.0,329.4594,329.4682,328.8006,328.8006,2411.0
2020-11-13 15:05:00,374.24,374.77,374.23,374.64,4004.0,328.7391,329.2046,328.7303,329.0904,4004.0
2020-11-13 15:10:00,374.68,374.69,374.19,374.61,4219.0,329.1256,329.1344,328.6951,329.0641,4219.0
2020-11-13 15:15:00,374.66,374.67,374.11,374.37,2368.0,329.108,329.1168,328.6249,328.8533,2368.0
2020-11-13 15:20:00,374.22,374.39,374.17,374.21,3084.0,328.7215,328.8708,328.6776,328.7127,3084.0
2020-11-13 15:25:00,374.18,374.83,374.17,374.83,4305.0,328.6864,329.2573,328.6776,329.2573,4305.0
2020-11-13 15:30:00,374.83,375.88,374.67,375.8,9244.0,329.2573,330.1797,329.1168,330.1094,9244.0
2020-11-13 15:35:00,375.8,375.85,375.35,375.48,7640.0,330.1094,330.1533,329.7141,329.8283,7640.0
2020-11-13 15:40:00,375.49,376.0,375.44,375.73,10531.0,329.8371,330.2851,329.7932,330.0479,10531.0
2020-11-13 15:45:00,375.69,375.94,375.38,375.77,11759.0,330.0128,330.2324,329.7405,330.083,11759.0
2020-11-13 15:50:00,375.82,375.83,375.16,375.29,16774.0,330.127,330.1358,329.5472,329.6614,16774.0
2020-11-13 15:55:00,375.19,375.55,374.86,375.11,39406.0,329.5736,329.8898,329.2837,329.5033,39406.0
2020-11-16 09:30:00,378.05,379.0,376.2,376.26,40943.0,332.0858,332.9203,330.4608,330.5135,40943.0
2020-11-16 09:35:00,376.59,379.69,376.24,378.93,11860.0,330.8033,333.5264,330.4959,332.8588,11860.0
2020-11-16 09:40:00,379.45,379.45,376.88,378.6,8999.0,333.3156,333.3156,331.0581,332.569,8999.0
2020-11-16 09:45:00,378.65,379.77,378.05,379.76,12796.0,332.6129,333.5967,332.0858,333.5879,12796.0
2020-11-16 09:50:00,379.88,380.69,378.31,378.64,21966.0,333.6933,334.4049,332.3142,332.6041,21966.0
2020-11-16 09:55:00,378.68,379.13,377.96,378.8,8425.0,332.6392,333.0345,332.0068,332.7447,8425.0
2020-11-16 10:00:00,378.48,378.86,377.78,378.34,9553.0,332.4636,332.7974,331.8487,332.3406,9553.0
2020-11-16 10:05:00,378.49,378.67,377.76,378.67,6926.0,332.4723,332.6305,331.8311,332.6305,6926.0
2020-11-16 10:10:00,378.75,379.7,378.65,379.13,9775.0,332.7007,333.5352,332.6129,333.0345,9775.0
2020-11-16 10:15:00,379.13,379.52,378.64,379.06,7499.0,333.0345,333.3771,332.6041,332.973,7499.0
2020-11-16 10:20:00,379.34,379.8,379.03,379.63,8417.0,333.219,333.6231,332.9467,333.4737,8417.0
2020-11-16 10:25:00,379.82,379.88,379.56,379.88,10450.0,333.6406,333.6933,333.4122,333.6933,10450.0
2020-11-16 10:30:00,379.78,379.78,379.0,379.28,13810.0,333.6055,333.6055,332.9203,333.1663,13810.0
2020-11-16 10:35:00,379.09,379.55,378.71,379.02,7286.0,332.9994,333.4035,332.6656,332.9379,7286.0
2020-11-16 10:40:00,378.97,379.29,378.54,378.54,7291.0,332.894,333.1751,332.5163,332.5163,7291.0
2020-11-16 10:45:00,378.73,379.6,378.62,379.53,10364.0,332.6832,333.4474,332.5865,333.3859,10364.0
2020-11-16 10:50:00,379.47,379.86,379.21,379.21,5211.0,333.3332,333.6758,333.1048,333.1048,5211.0
2020-11-16 10:55:00,379.38,379.83,379.32,379.51,8948.0,333.2541,333.6494,333.2014,333.3683,8948.0
2020-11-16 11:00:00,379.58,379.67,379.4,379.6,6667.0,333.4298,333.5089,333.2717,333.4474,6667.0
2020-11-16 11:05:00,379.65,379.68,379.11,379.39,5196.0,333.4913,333.5177,333.017,333.2629,5196.0
2020-11-16 11:10:00,379.25,379.68,379.16,379.43,6339.0,333.1399,333.5177,333.0609,333.2981,6339.0
2020-11-16 11:15:00,379.48,380.59,379.48,380.39,9628.0,333.342,334.317,333.342,334.1413,9628.0
2020-11-16 11:20:00,380.38,380.65,380.18,380.18,5320.0,334.1326,334.3697,333.9569,333.9569,5320.0
2020-11-16 11:25:00,380.12,380.16,379.51,379.63,8327.0,333.9042,333.9393,333.3683,333.4737,8327.0
2020-11-16 11:30:00,379.47,379.55,378.89,379.16,3572.0,333.3332,333.4035,332.8237,333.0609,3572.0
2020-11-16 11:35:00,379.05,379.16,378.8,379.04,6747.0,332.9643,333.0609,332.7447,332.9555,6747.0
2020-11-16 11:40:00,379.09,379.41,378.97,379.2,6517.0,332.9994,333.2805,332.894,333.096,6517.0
2020-11-16 11:45:00,379.27,379.62,379.19,379.4,8838.0,333.1575,333.465,333.0872,333.2717,8838.0
2020-11-16 11:50:00,379.4,379.59,378.84,378.84,9424.0,333.2717,333.4386,332.7798,332.7798,9424.0
2020-11-16 11:55:00,378.93,379.0,378.76,378.94,9345.0,332.8588,332.9203,332.7095,332.8676,9345.0
2020-11-16 12:00:00,378.93,379.15,378.88,379.04,5481.0,332.8588,333.0521,332.8149,332.9555,5481.0
2020-11-16 12:05:00,379.0,379.01,378.68,378.8,5176.0,332.9203,332.9291,332.6392,332.7447,5176.0
2020-11-16 12:10:00,378.76,378.76,378.25,378.76,4157.0,332.7095,332.7095,332.2615,332.7095,4157.0
2020-11-16 12:15:00,378.62,378.62,377.91,377.91,4326.0,332.5865,332.5865,331.9629,331.9629,4326.0
2020-11-16 12:20:00,378.03,378.14,377.73,377.73,6682.0,332.0683,332.1649,331.8047,331.8047,6682.0
2020-11-16 12:25:00,377.65,377.82,377.33,377.64,5963.0,331.7345,331.8838,331.4534,331.7257,5963.0
2020-11-16 12:30:00,377.51,377.67,377.25,377.37,4822.0,331.6115,331.752,331.3831,331.4885,4822.0
2020-11-16 12:35:00,377.39,377.4,376.82,377.01,4136.0,331.5061,331.5149,331.0054,331.1723,4136.0
2020-11-16 12:40:00,376.98,377.07,376.78,377.07,3975.0,331.1459,331.225,330.9702,331.225,3975.0
2020-11-16 12:45:00,377.06,377.06,376.57,376.87,6494.0,331.2162,331.2162,330.7858,331.0493,6494.0
2020-11-16 12:50:00,376.98,377.19,376.94,377.14,3759.0,331.1459,331.3304,331.1108,331.2865,3759.0
2020-11-16 12:55:00,377.22,378.13,377.22,377.83,4541.0,331.3568,332.1561,331.3568,331.8926,4541.0
2020-11-16 13:00:00,377.84,378.28,377.75,377.89,5340.0,331.9014,332.2879,331.8223,331.9453,5340.0
2020-11-16 13:05:00,377.72,377.84,377.1,377.1,4067.0,331.796,331.9014,331.2513,331.2513,4067.0
2020-11-16 13:10:00,377.0,377.18,376.91,377.0,3322.0,331.1635,331.3216,331.0844,331.1635,3322.0
2020-11-16 13:15:00,377.15,377.25,376.88,377.2,2884.0,331.2953,331.3831,331.0581,331.3392,2884.0
2020-11-16 13:20:00,377.29,377.29,376.61,376.88,3479.0,331.4182,331.4182,330.8209,331.0581,3479.0
2020-11-16 13:25:00,376.88,376.95,376.48,376.55,2307.0,331.0581,331.1196,330.7067,330.7682,2307.0
2020-11-16 13:30:00,376.59,376.94,376.46,376.82,1822.0,330.8033,331.1108,330.6892,331.0054,1822.0
2020-11-16 13:35:00,376.91,377.34,376.8,377.33,3580.0,331.0844,331.4622,330.9878,331.4534,3580.0
2020-11-16 13:40:00,377.29,377.45,376.49,377.39,6113.0,331.4182,331.5588,330.7155,331.5061,6113.0
2020-11-16 13:45:00,377.35,377.35,376.79,376.89,5841.0,331.4709,331.4709,330.979,331.0669,5841.0
2020-11-16 13:50:00,376.95,377.06,376.51,377.05,6399.0,331.1196,331.2162,330.7331,331.2074,6399.0
2020-11-16 13:55:00,377.0,377.15,376.86,376.86,2848.0,331.1635,331.2953,331.0405,331.0405,2848.0
2020-11-16 14:00:00,376.72,376.92,376.6,376.62,5747.0,330.9175,331.0932,330.8121,330.8297,5747.0
2020-11-16 14:05:00,376.72,377.18,376.72,377.18,3532.0,330.9175,331.3216,330.9175,331.3216,3532.0
2020-11-16 14:10:00,377.18,377.4,376.94,377.25,3860.0,331.3216,331.5149,331.1108,331.3831,3860.0
2020-11-16 14:15:00,377.29,377.43,377.04,377.04,4973.0,331.4182,331.5412,331.1986,331.1986,4973.0
2020-11-16 14:20:00,377.07,377.24,376.66,376.66,3278.0,331.225,331.3743,330.8648,330.8648,3278.0
2020-11-16 14:25:00,376.59,377.0,376.57,376.98,4127.0,330.8033,331.1635,330.7858,331.1459,4127.0
2020-11-16 14:30:00,377.05,377.24,376.57,377.06,6710.0,331.2074,331.3743,330.7858,331.2162,6710.0
2020-11-16 14:35:00,377.0,377.08,376.77,376.78,2338.0,331.1635,331.2338,330.9615,330.9702,2338.0
2020-11-16 14:40:00,376.78,376.89,376.36,376.77,15564.0,330.9702,331.0669,330.6013,330.9615,15564.0
2020-11-16 14:45:00,376.81,376.81,376.38,376.47,6375.0,330.9966,330.9966,330.6189,330.6979,6375.0
2020-11-16 14:50:00,376.48,377.09,376.4,377.09,4235.0,330.7067,331.2426,330.6364,331.2426,4235.0
2020-11-16 14:55:00,377.03,377.36,376.84,376.85,8742.0,331.1899,331.4797,331.023,331.0317,8742.0
2020-11-16 15:00:00,376.8,376.8,376.22,376.41,7235.0,330.9878,330.9878,330.4783,330.6452,7235.0
2020-11-16 15:05:00,376.42,376.58,376.08,376.58,25346.0,330.654,330.7946,330.3554,330.7946,25346.0
2020-11-16 15:10:00,376.76,377.3,376.76,376.98,6719.0,330.9527,331.427,330.9527,331.1459,6719.0
2020-11-16 15:15:00,376.91,377.11,376.87,377.07,5430.0,331.0844,331.2601,331.0493,331.225,5430.0
2020-11-16 15:20:00,377.03,377.2,376.88,377.19,11658.0,331.1899,331.3392,331.0581,331.3304,11658.0
2020-11-16 15:25:00,377.16,377.16,376.44,376.91,8636.0,331.304,331.304,330.6716,331.0844,8636.0
2020-11-16 15:30:00,377.03,377.28,377.01,377.21,15113.0,331.1899,331.4095,331.1723,331.348,15113.0
2020-11-16 15:35:00,377.23,377.23,376.77,376.94,12570.0,331.3655,331.3655,330.9615,331.1108,12570.0
2020-11-16 15:40:00,376.94,377.04,376.72,376.9,13581.0,331.1108,331.1986,330.9175,331.0757,13581.0
2020-11-16 15:45:00,376.84,377.11,376.8,377.05,20809.0,331.023,331.2601,330.9878,331.2074,20809.0
2020-11-16 15:50:00,376.99,377.01,376.45,376.5,18877.0,331.1547,331.1723,330.6804,330.7243,18877.0
2020-11-16 15:55:00,376.54,377.38,376.18,377.09,99406.0,330.7594,331.4973,330.4432,331.2426,99406.0
2020-11-17 09:30:00,375.66,376.66,375.56,376.16,28357.0,329.9864,330.8648,329.8986,330.4256,28357.0
2020-11-17 09:35:00,376.19,377.16,375.25,377.16,8072.0,330.452,331.304,329.6263,331.304,8072.0
2020-11-17 09:40:00,377.16,377.99,376.5,377.61,12708.0,331.304,332.0331,330.7243,331.6993,12708.0
2020-11-17 09:45:00,377.68,378.35,377.31,378.19,14702.0,331.7608,332.3494,331.4358,332.2088,14702.0
2020-11-17 09:50:00,378.06,378.43,377.93,377.93,5502.0,332.0946,332.4196,331.9804,331.9804,5502.0
2020-11-17 09:55:00,377.93,378.81,377.88,378.35,9554.0,331.9804,332.7534,331.9365,332.3494,9554.0
2020-11-17 10:00:00,378.4,378.65,377.23,377.4,27083.0,332.3933,332.6129,331.3655,331.5149,27083.0
2020-11-17 10:05:00,377.23,377.65,376.57,376.59,8880.0,331.3655,331.7345,330.7858,330.8033,8880.0
2020-11-17 10:10:00,376.74,377.05,376.51,376.71,10657.0,330.9351,331.2074,330.7331,330.9088,10657.0
2020-11-17 10:15:00,376.59,376.71,376.15,376.15,8084.0,330.8033,330.9088,330.4168,330.4168,8084.0
2020-11-17 10:20:00,376.34,376.43,375.58,375.62,8079.0,330.5837,330.6628,329.9161,329.9513,8079.0
2020-11-17 10:25:00,375.62,375.76,375.31,375.42,5429.0,329.9513,330.0743,329.679,329.7756,5429.0
2020-11-17 10:30:00,375.57,376.0,375.26,375.87,8603.0,329.9074,330.2851,329.6351,330.1709,8603.0
2020-11-17 10:35:00,375.97,376.0,375.57,375.82,9479.0,330.2587,330.2851,329.9074,330.127,9479.0
2020-11-17 10:40:00,375.87,376.69,375.67,376.6,8458.0,330.1709,330.8912,329.9952,330.8121,8458.0
2020-11-17 10:45:00,376.67,376.67,376.0,376.12,6735.0,330.8736,330.8736,330.2851,330.3905,6735.0
2020-11-17 10:50:00,376.11,376.49,375.89,376.18,8211.0,330.3817,330.7155,330.1885,330.4432,8211.0
2020-11-17 10:55:00,376.18,376.18,375.61,375.82,7002.0,330.4432,330.4432,329.9425,330.127,7002.0
2020-11-17 11:00:00,375.81,376.97,375.68,376.95,21494.0,330.1182,331.1371,330.004,331.1196,21494.0
2020-11-17 11:05:00,376.96,378.0,376.96,377.8,7332.0,331.1284,332.0419,331.1284,331.8662,7332.0
2020-11-17 11:10:00,377.73,377.96,377.51,377.65,4553.0,331.8047,332.0068,331.6115,331.7345,4553.0
2020-11-17 11:15:00,377.64,378.15,377.63,377.92,7985.0,331.7257,332.1737,331.7169,331.9716,7985.0
2020-11-17 11:20:00,377.85,378.96,377.78,378.96,16105.0,331.9102,332.8852,331.8487,332.8852,16105.0
2020-11-17 11:25:00,378.84,379.78,378.76,379.78,4075.0,332.7798,333.6055,332.7095,333.6055,4075.0
2020-11-17 11:30:00,379.58,380.1,379.31,379.37,7320.0,333.4298,333.8866,333.1926,333.2454,7320.0
2020-11-17 11:35:00,379.46,380.14,379.41,379.83,6394.0,333.3244,333.9217,333.2805,333.6494,6394.0
2020-11-17 11:40:00,379.84,380.18,379.73,380.15,9871.0,333.6582,333.9569,333.5616,333.9305,9871.0
2020-11-17 11:45:00,379.99,380.48,379.83,380.19,8875.0,333.79,334.2204,333.6494,333.9657,8875.0
2020-11-17 11:50:00,380.15,380.25,379.4,379.54,5083.0,333.9305,334.0184,333.2717,333.3947,5083.0
2020-11-17 11:55:00,379.4,379.48,378.8,378.9,3470.0,333.2717,333.342,332.7447,332.8325,3470.0
2020-11-17 12:00:00,378.91,379.44,378.83,378.9,11656.0,332.8413,333.3068,332.771,332.8325,11656.0
2020-11-17 12:05:00,378.98,379.46,378.98,379.31,2206.0,332.9028,333.3244,332.9028,333.1926,2206.0
2020-11-17 12:10:00,379.12,379.65,378.95,379.65,4843.0,333.0257,333.4913,332.8764,333.4913,4843.0
2020-11-17 12:15:00,379.88,379.88,379.53,379.53,1852.0,333.6933,333.6933,333.3859,333.3859,1852.0
2020-11-17 12:20:00,379.54,379.71,379.4,379.57,3903.0,333.3947,333.544,333.2717,333.421,3903.0
2020-11-17 12:25:00,379.56,379.7,379.27,379.62,2944.0,333.4122,333.5352,333.1575,333.465,2944.0
2020-11-17 12:30:00,379.62,379.73,379.46,379.46,2552.0,333.465,333.5616,333.3244,333.3244,2552.0
2020-11-17 12:35:00,379.47,379.65,379.09,379.45,4508.0,333.3332,333.4913,332.9994,333.3156,4508.0
2020-11-17 12:40:00,379.6,379.6,379.22,379.29,1154.0,333.4474,333.4474,333.1136,333.1751,1154.0
2020-11-17 12:45:00,379.28,379.28,378.86,378.95,3064.0,333.1663,333.1663,332.7974,332.8764,3064.0
2020-11-17 12:50:00,379.01,379.03,378.49,378.83,4583.0,332.9291,332.9467,332.4723,332.771,4583.0
2020-11-17 12:55:00,378.76,378.8,378.42,378.56,2934.0,332.7095,332.7447,332.4109,332.5338,2934.0
2020-11-17 13:00:00,378.47,378.54,378.07,378.07,6654.0,332.4548,332.5163,332.1034,332.1034,6654.0
2020-11-17 13:05:00,378.13,378.76,378.13,378.76,2966.0,332.1561,332.7095,332.1561,332.7095,2966.0
2020-11-17 13:10:00,378.82,378.82,378.1,378.1,3477.0,332.7622,332.7622,332.1298,332.1298,3477.0
2020-11-17 13:15:00,378.18,378.72,377.85,377.85,6027.0,332.2,332.6744,331.9102,331.9102,6027.0
2020-11-17 13:20:00,377.85,377.93,377.62,377.62,3366.0,331.9102,331.9804,331.7081,331.7081,3366.0
2020-11-17 13:25:00,377.7,377.7,377.12,377.26,6235.0,331.7784,331.7784,331.2689,331.3919,6235.0
2020-11-17 13:30:00,377.32,377.33,376.71,376.71,5399.0,331.4446,331.4534,330.9088,330.9088,5399.0
2020-11-17 13:35:00,376.74,377.14,376.74,376.89,9651.0,330.9351,331.2865,330.9351,331.0669,9651.0
2020-11-17 13:40:00,377.03,377.46,377.02,377.18,5556.0,331.1899,331.5676,331.1811,331.3216,5556.0
2020-11-17 13:45:00,377.31,377.52,377.01,377.19,6525.0,331.4358,331.6203,331.1723,331.3304,6525.0
2020-11-17 13:50:00,377.2,377.2,376.69,376.87,3446.0,331.3392,331.3392,330.8912,331.0493,3446.0
2020-11-17 13:55:00,376.93,377.29,376.93,377.01,3722.0,331.102,331.4182,331.102,331.1723,3722.0
2020-11-17 14:00:00,377.01,377.5,376.82,377.33,3230.0,331.1723,331.6027,331.0054,331.4534,3230.0
2020-11-17 14:05:00,377.2,377.44,377.1,377.39,3115.0,331.3392,331.55,331.2513,331.5061,3115.0
2020-11-17 14:10:00,377.33,377.61,377.33,377.61,4664.0,331.4534,331.6993,331.4534,331.6993,4664.0
2020-11-17 14:15:00,377.96,378.1,377.82,377.82,7480.0,332.0068,332.1298,331.8838,331.8838,7480.0
2020-11-17 14:20:00,377.81,378.02,377.55,377.64,5404.0,331.875,332.0595,331.6466,331.7257,5404.0
2020-11-17 14:25:00,377.69,377.74,377.3,377.51,4916.0,331.7696,331.8135,331.427,331.6115,4916.0
2020-11-17 14:30:00,377.43,377.68,377.18,377.21,4395.0,331.5412,331.7608,331.3216,331.348,4395.0
2020-11-17 14:35:00,377.31,377.56,377.3,377.41,6612.0,331.4358,331.6554,331.427,331.5237,6612.0
2020-11-17 14:40:00,377.41,377.85,377.38,377.72,3286.0,331.5237,331.9102,331.4973,331.796,3286.0
2020-11-17 14:45:00,377.73,378.32,377.72,378.25,7998.0,331.8047,332.323,331.796,332.2615,7998.0
2020-11-17 14:50:00,378.18,378.29,377.7,377.88,4947.0,332.2,332.2967,331.7784,331.9365,4947.0
2020-11-17 14:55:00,377.99,377.99,377.57,377.61,4851.0,332.0331,332.0331,331.6642,331.6993,4851.0
2020-11-17 15:00:00,377.63,378.07,377.27,378.07,8603.0,331.7169,332.1034,331.4007,332.1034,8603.0
2020-11-17 15:05:00,378.01,378.05,377.43,377.43,6314.0,332.0507,332.0858,331.5412,331.5412,6314.0
2020-11-17 15:10:00,377.55,377.58,377.26,377.32,6138.0,331.6466,331.673,331.3919,331.4446,6138.0
2020-11-17 15:15:00,377.27,377.6,377.25,377.33,5926.0,331.4007,331.6906,331.3831,331.4534,5926.0
2020-11-17 15:20:00,377.2,377.33,376.66,376.83,9445.0,331.3392,331.4534,330.8648,331.0142,9445.0
2020-11-17 15:25:00,376.62,376.93,376.62,376.85,4238.0,330.8297,331.102,330.8297,331.0317,4238.0
2020-11-17 15:30:00,376.9,377.09,376.76,376.84,11599.0,331.0757,331.2426,330.9527,331.023,11599.0
2020-11-17 15:35:00,376.76,376.94,376.53,376.67,10091.0,330.9527,331.1108,330.7506,330.8736,10091.0
2020-11-17 15:40:00,376.61,376.72,376.07,376.31,10720.0,330.8209,330.9175,330.3466,330.5574,10720.0
2020-11-17 15:45:00,376.27,376.35,375.89,376.15,12869.0,330.5223,330.5925,330.1885,330.4168,12869.0
2020-11-17 15:50:00,376.12,376.61,375.35,376.39,20949.0,330.3905,330.8209,329.7141,330.6277,20949.0
2020-11-17 15:55:00,376.39,376.53,375.55,375.71,58135.0,330.6277,330.7506,329.8898,330.0303,58135.0
2020-11-18 09:30:00,377.49,378.64,376.56,377.88,38650.0,331.5939,332.6041,330.777,331.9365,38650.0
2020-11-18 09:35:00,377.55,378.06,377.05,377.62,11343.0,331.6466,332.0946,331.2074,331.7081,11343.0
2020-11-18 09:40:00,377.44,378.46,377.0,377.97,11183.0,331.55,332.446,331.1635,332.0156,11183.0
2020-11-18 09:45:00,378.17,378.41,377.97,377.97,6861.0,332.1912,332.4021,332.0156,332.0156,6861.0
2020-11-18 09:50:00,377.94,378.09,377.27,377.52,10529.0,331.9892,332.121,331.4007,331.6203,10529.0
2020-11-18 09:55:00,377.42,378.81,377.42,378.81,17542.0,331.5324,332.7534,331.5324,332.7534,17542.0
2020-11-18 10:00:00,378.87,379.41,378.71,378.99,17311.0,332.8061,333.2805,332.6656,332.9116,17311.0
2020-11-18 10:05:00,379.23,379.29,378.44,378.95,9248.0,333.1224,333.1751,332.4284,332.8764,9248.0
2020-11-18 10:10:00,378.82,378.84,378.42,378.43,8429.0,332.7622,332.7798,332.4109,332.4196,8429.0
2020-11-18 10:15:00,378.3,378.39,377.46,377.5,9690.0,332.3054,332.3845,331.5676,331.6027,9690.0
2020-11-18 10:20:00,377.22,377.22,376.76,376.8,7944.0,331.3568,331.3568,330.9527,330.9878,7944.0
2020-11-18 10:25:00,376.72,377.13,376.33,376.92,9407.0,330.9175,331.2777,330.575,331.0932,9407.0
2020-11-18 10:30:00,376.9,377.37,376.84,377.23,5081.0,331.0757,331.4885,331.023,331.3655,5081.0
2020-11-18 10:35:00,377.24,377.67,376.79,377.11,5856.0,331.3743,331.752,330.979,331.2601,5856.0
2020-11-18 10:40:00,376.94,377.7,376.93,377.07,5884.0,331.1108,331.7784,331.102,331.225,5884.0
2020-11-18 10:45:00,377.21,377.34,376.72,376.9,6891.0,331.348,331.4622,330.9175,331.0757,6891.0
2020-11-18 10:50:00,376.91,377.02,376.64,376.84,7933.0,331.0844,331.1811,330.8473,331.023,7933.0
2020-11-18 10:55:00,376.6,376.69,376.24,376.57,4805.0,330.8121,330.8912,330.4959,330.7858,4805.0
2020-11-18 11:00:00,376.59,376.87,376.58,376.79,8839.0,330.8033,331.0493,330.7946,330.979,8839.0
2020-11-18 11:05:00,376.78,377.2,376.77,377.1,4940.0,330.9702,331.3392,330.9615,331.2513,4940.0
2020-11-18 11:10:00,377.13,377.41,376.93,377.23,4583.0,331.2777,331.5237,331.102,331.3655,4583.0
2020-11-18 11:15:00,377.37,378.01,377.37,377.7,3800.0,331.4885,332.0507,331.4885,331.7784,3800.0
2020-11-18 11:20:00,377.94,378.57,377.84,378.57,3241.0,331.9892,332.5426,331.9014,332.5426,3241.0
2020-11-18 11:25:00,378.62,379.25,378.62,379.22,5753.0,332.5865,333.1399,332.5865,333.1136,5753.0
2020-11-18 11:30:00,379.22,379.47,379.12,379.4,9328.0,333.1136,333.3332,333.0257,333.2717,9328.0
2020-11-18 11:35:00,379.43,379.67,379.32,379.55,4256.0,333.2981,333.5089,333.2014,333.4035,4256.0
2020-11-18 11:40:00,379.58,379.59,379.05,379.21,5265.0,333.4298,333.4386,332.9643,333.1048,5265.0
2020-11-18 11:45:00,379.2,379.43,378.58,378.77,4947.0,333.096,333.2981,332.5514,332.7183,4947.0
2020-11-18 11:50:00,378.68,379.4,378.59,378.87,8474.0,332.6392,333.2717,332.5602,332.8061,8474.0
2020-11-18 11:55:00,378.65,379.4,378.65,379.31,6323.0,332.6129,333.2717,332.6129,333.1926,6323.0
2020-11-18 12:00:00,379.23,379.88,379.22,379.76,7559.0,333.1224,333.6933,333.1136,333.5879,7559.0
2020-11-18 12:05:00,379.82,380.32,379.51,380.19,6412.0,333.6406,334.0798,333.3683,333.9657,6412.0
2020-11-18 12:10:00,380.21,380.5,380.13,380.39,6752.0,333.9832,334.238,333.9129,334.1413,6752.0
2020-11-18 12:15:00,380.39,380.4,379.72,379.85,4580.0,334.1413,334.1501,333.5528,333.667,4580.0
2020-11-18 12:20:00,379.98,380.18,379.88,379.95,4128.0,333.7812,333.9569,333.6933,333.7548,4128.0
2020-11-18 12:25:00,380.05,380.16,379.45,380.15,4587.0,333.8427,333.9393,333.3156,333.9305,4587.0
2020-11-18 12:30:00,380.06,380.06,379.73,379.83,3407.0,333.8515,333.8515,333.5616,333.6494,3407.0
2020-11-18 12:35:00,379.66,380.35,379.58,380.12,3615.0,333.5001,334.1062,333.4298,333.9042,3615.0
2020-11-18 12:40:00,380.14,380.58,380.14,380.42,3623.0,333.9217,334.3082,333.9217,334.1677,3623.0
2020-11-18 12:45:00,380.37,380.76,380.37,380.59,4043.0,334.1238,334.4664,334.1238,334.317,4043.0
2020-11-18 12:50:00,380.73,380.94,380.65,380.94,4898.0,334.44,334.6245,334.3697,334.6245,4898.0
2020-11-18 12:55:00,380.89,380.94,380.31,380.42,3343.0,334.5805,334.6245,334.0711,334.1677,3343.0
2020-11-18 13:00:00,380.44,380.74,380.42,380.66,3196.0,334.1853,334.4488,334.1677,334.3785,3196.0
2020-11-18 13:05:00,380.57,381.08,380.4,381.08,5721.0,334.2995,334.7474,334.1501,334.7474,5721.0
2020-11-18 13:10:00,381.12,381.97,381.11,381.84,18289.0,334.7826,335.5292,334.7738,335.415,18289.0
2020-11-18 13:15:00,381.89,382.17,381.8,381.95,10329.0,335.459,335.7049,335.3799,335.5117,10329.0
2020-11-18 13:20:00,381.97,382.09,381.77,381.93,6895.0,335.5292,335.6346,335.3536,335.4941,6895.0
2020-11-18 13:25:00,381.91,382.02,381.52,381.52,3785.0,335.4765,335.5732,335.1339,335.1339,3785.0
2020-11-18 13:30:00,381.4,381.69,381.29,381.42,6889.0,335.0285,335.2833,334.9319,335.0461,6889.0
2020-11-18 13:35:00,381.35,382.02,381.35,381.75,7287.0,334.9846,335.5732,334.9846,335.336,7287.0
2020-11-18 13:40:00,381.79,382.0,381.53,381.99,3408.0,335.3711,335.5556,335.1427,335.5468,3408.0
2020-11-18 13:45:00,381.99,382.08,381.28,381.38,4942.0,335.5468,335.6259,334.9231,335.011,4942.0
2020-11-18 13:50:00,381.58,381.92,381.5,381.81,4125.0,335.1867,335.4853,335.1164,335.3887,4125.0
2020-11-18 13:55:00,381.72,382.03,381.31,381.89,6506.0,335.3096,335.5819,334.9495,335.459,6506.0
2020-11-18 14:00:00,381.99,382.48,381.9,382.15,4618.0,335.5468,335.9772,335.4677,335.6874,4618.0
2020-11-18 14:05:00,382.23,382.71,382.22,382.59,5842.0,335.7576,336.1793,335.7488,336.0739,5842.0
2020-11-18 14:10:00,382.46,383.13,382.46,383.13,8947.0,335.9597,336.5482,335.9597,336.5482,8947.0
2020-11-18 14:15:00,383.1,383.47,382.87,382.89,9178.0,336.5218,336.8469,336.3198,336.3374,9178.0
2020-11-18 14:20:00,382.94,383.11,381.96,381.96,6667.0,336.3813,336.5306,335.5205,335.5205,6667.0
2020-11-18 14:25:00,382.18,382.24,381.68,381.86,8261.0,335.7137,335.7664,335.2745,335.4326,8261.0
2020-11-18 14:30:00,381.99,381.99,381.01,381.88,8012.0,335.5468,335.5468,334.686,335.4502,8012.0
2020-11-18 14:35:00,381.8,381.88,381.5,381.86,4043.0,335.3799,335.4502,335.1164,335.4326,4043.0
2020-11-18 14:40:00,381.76,382.3,381.76,382.22,5900.0,335.3448,335.8191,335.3448,335.7488,5900.0
2020-11-18 14:45:00,382.18,382.18,381.77,381.98,3861.0,335.7137,335.7137,335.3536,335.538,3861.0
2020-11-18 14:50:00,382.04,382.3,382.01,382.23,3636.0,335.5907,335.8191,335.5644,335.7576,3636.0
2020-11-18 14:55:00,382.29,382.32,381.64,382.0,5079.0,335.8103,335.8367,335.2394,335.5556,5079.0
2020-11-18 15:00:00,381.98,382.01,380.78,380.8,11443.0,335.538,335.5644,334.4839,334.5015,11443.0
2020-11-18 15:05:00,380.83,380.84,380.59,380.63,4187.0,334.5278,334.5366,334.317,334.3522,4187.0
2020-11-18 15:10:00,380.86,381.42,380.79,381.15,12300.0,334.5542,335.0461,334.4927,334.8089,12300.0
2020-11-18 15:15:00,381.23,381.4,380.98,380.98,6030.0,334.8792,335.0285,334.6596,334.6596,6030.0
2020-11-18 15:20:00,380.86,381.13,380.77,380.8,5512.0,334.5542,334.7914,334.4751,334.5015,5512.0
2020-11-18 15:25:00,380.76,380.95,380.47,380.48,5654.0,334.4664,334.6333,334.2116,334.2204,5654.0
2020-11-18 15:30:00,380.4,380.4,379.56,380.13,10401.0,334.1501,334.1501,333.4122,333.9129,10401.0
2020-11-18 15:35:00,380.06,380.14,378.26,378.57,10604.0,333.8515,333.9217,332.2703,332.5426,10604.0
2020-11-18 15:40:00,378.54,379.02,378.15,378.74,7549.0,332.5163,332.9379,332.1737,332.6919,7549.0
2020-11-18 15:45:00,378.58,379.67,378.5,378.5,10106.0,332.5514,333.5089,332.4811,332.4811,10106.0
2020-11-18 15:50:00,378.75,379.13,378.28,378.44,22623.0,332.7007,333.0345,332.2879,332.4284,22623.0
2020-11-18 15:55:00,378.43,378.67,377.42,377.63,44873.0,332.4196,332.6305,331.5324,331.7169,44873.0
2020-11-19 09:30:00,375.0,375.99,372.17,373.99,44275.0,329.4067,330.2763,326.9207,328.5195,44275.0
2020-11-19 09:35:00,374.06,375.45,373.43,375.43,11262.0,328.581,329.802,328.0275,329.7844,11262.0
2020-11-19 09:40:00,375.59,376.11,373.91,374.0,11510.0,329.9249,330.3817,328.4492,328.5282,11510.0
2020-11-19 09:45:00,374.06,375.2,373.91,375.03,12827.0,328.581,329.5823,328.4492,329.433,12827.0
2020-11-19 09:50:00,374.87,375.98,374.5,375.78,6889.0,329.2925,330.2675,328.9675,330.0918,6889.0
2020-11-19 09:55:00,375.53,375.74,374.26,374.49,14421.0,329.8722,330.0567,328.7566,328.9587,14421.0
2020-11-19 10:00:00,374.37,375.16,374.37,374.69,6493.0,328.8533,329.5472,328.8533,329.1344,6493.0
2020-11-19 10:05:00,374.72,375.01,373.95,374.3,10831.0,329.1607,329.4154,328.4843,328.7918,10831.0
2020-11-19 10:10:00,374.45,375.07,374.17,374.62,5930.0,328.9235,329.4682,328.6776,329.0729,5930.0
2020-11-19 10:15:00,374.48,375.17,374.0,374.12,21841.0,328.9499,329.556,328.5282,328.6337,21841.0
2020-11-19 10:20:00,374.0,374.61,373.55,373.61,17355.0,328.5282,329.0641,328.133,328.1857,17355.0
2020-11-19 10:25:00,373.65,373.72,372.86,373.02,15983.0,328.2208,328.2823,327.5269,327.6674,15983.0
2020-11-19 10:30:00,373.14,374.08,372.99,374.0,18933.0,327.7728,328.5985,327.641,328.5282,18933.0
2020-11-19 10:35:00,374.08,375.2,374.08,375.2,11539.0,328.5985,329.5823,328.5985,329.5823,11539.0
2020-11-19 10:40:00,375.2,375.56,374.99,375.33,7535.0,329.5823,329.8986,329.3979,329.6965,7535.0
2020-11-19 10:45:00,375.46,376.28,375.46,376.15,7358.0,329.8107,330.531,329.8107,330.4168,7358.0
2020-11-19 10:50:00,376.11,376.11,374.37,374.54,11355.0,330.3817,330.3817,328.8533,329.0026,11355.0
2020-11-19 10:55:00,374.5,374.51,373.76,373.76,7661.0,328.9675,328.9762,328.3174,328.3174,7661.0
2020-11-19 11:00:00,373.85,374.53,373.65,373.75,9566.0,328.3965,328.9938,328.2208,328.3086,9566.0
2020-11-19 11:05:00,373.58,374.0,373.58,373.82,8912.0,328.1593,328.5282,328.1593,328.3701,8912.0
2020-11-19 11:10:00,373.72,374.08,373.33,373.35,4467.0,328.2823,328.5985,327.9397,327.9573,4467.0
2020-11-19 11:15:00,373.45,373.93,373.27,373.8,21827.0,328.0451,328.4668,327.887,328.3526,21827.0
2020-11-19 11:20:00,373.76,374.27,373.7,373.93,19991.0,328.3174,328.7654,328.2647,328.4668,19991.0
2020-11-19 11:25:00,373.95,374.28,373.84,374.11,10269.0,328.4843,328.7742,328.3877,328.6249,10269.0
2020-11-19 11:30:00,374.02,374.12,372.9,373.05,14807.0,328.5458,328.6337,327.562,327.6937,14807.0
2020-11-19 11:35:00,373.1,373.23,372.8,373.03,6598.0,327.7377,327.8519,327.4741,327.6762,6598.0
2020-11-19 11:40:00,373.07,373.5,372.96,373.38,5613.0,327.7113,328.089,327.6147,327.9836,5613.0
2020-11-19 11:45:00,373.42,374.05,373.35,374.05,4300.0,328.0188,328.5722,327.9573,328.5722,4300.0
2020-11-19 11:50:00,373.93,374.09,373.4,374.08,2971.0,328.4668,328.6073,328.0012,328.5985,2971.0
2020-11-19 11:55:00,374.19,374.54,374.18,374.54,4283.0,328.6951,329.0026,328.6864,329.0026,4283.0
2020-11-19 12:00:00,374.37,374.38,374.08,374.21,2569.0,328.8533,328.862,328.5985,328.7127,2569.0
2020-11-19 12:05:00,374.3,375.08,374.3,375.06,7710.0,328.7918,329.4769,328.7918,329.4594,7710.0
2020-11-19 12:10:00,374.93,375.16,374.64,374.98,4334.0,329.3452,329.5472,329.0904,329.3891,4334.0
2020-11-19 12:15:00,374.8,374.8,374.01,374.21,2500.0,329.231,329.231,328.537,328.7127,2500.0
2020-11-19 12:20:00,374.19,374.21,373.73,373.97,5164.0,328.6951,328.7127,328.2911,328.5019,5164.0
2020-11-19 12:25:00,373.97,374.51,373.82,374.51,3632.0,328.5019,328.9762,328.3701,328.9762,3632.0
2020-11-19 12:30:00,374.51,375.06,374.45,374.91,2237.0,328.9762,329.4594,328.9235,329.3276,2237.0
2020-11-19 12:35:00,375.0,375.21,374.52,375.16,5256.0,329.4067,329.5911,328.985,329.5472,5256.0
2020-11-19 12:40:00,375.04,375.16,374.36,374.36,3516.0,329.4418,329.5472,328.8445,328.8445,3516.0
2020-11-19 12:45:00,374.25,374.46,373.92,373.94,3901.0,328.7479,328.9323,328.458,328.4755,3901.0
2020-11-19 12:50:00,373.85,373.94,373.65,373.78,9462.0,328.3965,328.4755,328.2208,328.335,9462.0
2020-11-19 12:55:00,373.74,374.38,373.65,374.31,3968.0,328.2999,328.862,328.2208,328.8006,3968.0
2020-11-19 13:00:00,374.43,375.03,374.35,374.83,3027.0,328.906,329.433,328.8357,329.2573,3027.0
2020-11-19 13:05:00,374.75,374.8,373.98,374.14,1903.0,329.1871,329.231,328.5107,328.6512,1903.0
2020-11-19 13:10:00,374.09,374.42,374.09,374.21,3758.0,328.6073,328.8972,328.6073,328.7127,3758.0
2020-11-19 13:15:00,374.31,375.15,374.31,375.15,3510.0,328.8006,329.5384,328.8006,329.5384,3510.0
2020-11-19 13:20:00,375.05,375.3,374.92,375.14,5429.0,329.4506,329.6702,329.3364,329.5296,5429.0
2020-11-19 13:25:00,375.14,375.87,375.11,375.33,5157.0,329.5296,330.1709,329.5033,329.6965,5157.0
2020-11-19 13:30:00,375.14,375.16,374.7,374.77,1966.0,329.5296,329.5472,329.1431,329.2046,1966.0
2020-11-19 13:35:00,374.75,375.07,374.66,374.96,3218.0,329.1871,329.4682,329.108,329.3715,3218.0
2020-11-19 13:40:00,374.91,374.99,374.71,374.89,2360.0,329.3276,329.3979,329.1519,329.31,2360.0
2020-11-19 13:45:00,374.81,375.37,374.78,375.37,3346.0,329.2398,329.7317,329.2134,329.7317,3346.0
2020-11-19 13:50:00,375.17,375.58,374.86,375.58,3694.0,329.556,329.9161,329.2837,329.9161,3694.0
2020-11-19 13:55:00,375.75,375.75,375.27,375.52,3489.0,330.0655,330.0655,329.6438,329.8634,3489.0
2020-11-19 14:00:00,375.54,376.18,375.54,376.12,5035.0,329.881,330.4432,329.881,330.3905,5035.0
2020-11-19 14:05:00,376.07,376.07,375.79,375.94,2348.0,330.3466,330.3466,330.1006,330.2324,2348.0
2020-11-19 14:10:00,376.1,376.29,375.93,376.27,2829.0,330.3729,330.5398,330.2236,330.5223,2829.0
2020-11-19 14:15:00,376.18,376.18,375.52,375.57,2218.0,330.4432,330.4432,329.8634,329.9074,2218.0
2020-11-19 14:20:00,375.64,375.85,375.6,375.81,1417.0,329.9689,330.1533,329.9337,330.1182,1417.0
2020-11-19 14:25:00,375.64,375.75,375.55,375.56,3522.0,329.9689,330.0655,329.8898,329.8986,3522.0
2020-11-19 14:30:00,375.74,376.28,375.69,376.28,3529.0,330.0567,330.531,330.0128,330.531,3529.0
2020-11-19 14:35:00,376.28,376.82,376.28,376.7,3600.0,330.531,331.0054,330.531,330.9,3600.0
2020-11-19 14:40:00,376.7,377.58,376.7,377.33,5121.0,330.9,331.673,330.9,331.4534,5121.0
2020-11-19 14:45:00,377.38,377.75,377.36,377.36,3022.0,331.4973,331.8223,331.4797,331.4797,3022.0
2020-11-19 14:50:00,377.32,377.4,376.79,376.79,3267.0,331.4446,331.5149,330.979,330.979,3267.0
2020-11-19 14:55:00,376.87,377.39,376.87,377.1,3490.0,331.0493,331.5061,331.0493,331.2513,3490.0
2020-11-19 15:00:00,377.02,377.08,376.53,376.74,4497.0,331.1811,331.2338,330.7506,330.9351,4497.0
2020-11-19 15:05:00,376.76,376.82,376.48,376.56,4123.0,330.9527,331.0054,330.7067,330.777,4123.0
2020-11-19 15:10:00,376.69,377.19,376.69,377.11,2247.0,330.8912,331.3304,330.8912,331.2601,2247.0
2020-11-19 15:15:00,376.96,376.98,376.41,376.42,3699.0,331.1284,331.1459,330.6452,330.654,3699.0
2020-11-19 15:20:00,376.39,376.85,376.34,376.43,3661.0,330.6277,331.0317,330.5837,330.6628,3661.0
2020-11-19 15:25:00,376.44,376.44,376.0,376.16,4011.0,330.6716,330.6716,330.2851,330.4256,4011.0
2020-11-19 15:30:00,376.19,376.77,376.19,376.77,4379.0,330.452,330.9615,330.452,330.9615,4379.0
2020-11-19 15:35:00,376.85,377.5,376.85,377.25,6962.0,331.0317,331.6027,331.0317,331.3831,6962.0
2020-11-19 15:40:00,377.25,377.58,377.14,377.33,5798.0,331.3831,331.673,331.2865,331.4534,5798.0
2020-11-19 15:45:00,377.26,377.31,376.51,376.51,5015.0,331.3919,331.4358,330.7331,330.7331,5015.0
2020-11-19 15:50:00,376.53,377.11,376.52,376.85,11541.0,330.7506,331.2601,330.7419,331.0317,11541.0
2020-11-19 15:55:00,376.79,376.82,376.35,376.46,39853.0,330.979,331.0054,330.5925,330.6892,39853.0
2020-11-20 09:30:00,375.97,377.24,375.91,375.91,36579.0,330.2587,331.3743,330.206,330.206,36579.0
2020-11-20 09:35:00,375.98,376.82,375.25,375.85,7530.0,330.2675,331.0054,329.6263,330.1533,7530.0
2020-11-20 09:40:00,375.69,376.8,375.1,376.35,2883.0,330.0128,330.9878,329.4945,330.5925,2883.0
2020-11-20 09:45:00,376.45,376.45,375.3,375.34,4433.0,330.6804,330.6804,329.6702,329.7053,4433.0
2020-11-20 09:50:00,375.05,375.28,373.76,374.16,5323.0,329.4506,329.6526,328.3174,328.6688,5323.0
2020-11-20 09:55:00,373.66,373.66,373.07,373.35,5674.0,328.2296,328.2296,327.7113,327.9573,5674.0
2020-11-20 10:00:00,373.63,374.2,373.0,373.69,6446.0,328.2032,328.7039,327.6498,328.2559,6446.0
2020-11-20 10:05:00,373.64,374.09,373.05,374.09,6929.0,328.212,328.6073,327.6937,328.6073,6929.0
2020-11-20 10:10:00,374.01,374.03,372.3,372.99,7965.0,328.537,328.5546,327.0349,327.641,7965.0
2020-11-20 10:15:00,372.7,372.7,371.98,372.09,8443.0,327.3863,327.3863,326.7538,326.8505,8443.0
2020-11-20 10:20:00,372.08,372.97,371.91,372.73,8193.0,326.8417,327.6235,326.6924,327.4127,8193.0
2020-11-20 10:25:00,372.73,373.49,372.38,372.4,3498.0,327.4127,328.0803,327.1052,327.1228,3498.0
2020-11-20 10:30:00,372.52,372.71,371.62,372.0,9843.0,327.2282,327.3951,326.4376,326.7714,9843.0
2020-11-20 10:35:00,371.88,372.33,371.5,372.32,4622.0,326.666,327.0613,326.3322,327.0525,4622.0
2020-11-20 10:40:00,372.29,372.29,371.82,371.89,2984.0,327.0262,327.0262,326.6133,326.6748,2984.0
2020-11-20 10:45:00,371.73,371.73,371.32,371.43,12297.0,326.5342,326.5342,326.1741,326.2707,12297.0
2020-11-20 10:50:00,371.7,372.33,371.7,371.95,3495.0,326.5079,327.0613,326.5079,326.7275,3495.0
2020-11-20 10:55:00,371.96,372.6,371.54,372.56,2848.0,326.7363,327.2985,326.3673,327.2633,2848.0
2020-11-20 11:00:00,372.38,372.56,372.15,372.4,2951.0,327.1052,327.2633,326.9032,327.1228,2951.0
2020-11-20 11:05:00,372.38,373.27,372.37,373.27,5101.0,327.1052,327.887,327.0964,327.887,5101.0
2020-11-20 11:10:00,373.04,373.14,372.9,372.9,3500.0,327.685,327.7728,327.562,327.562,3500.0
2020-11-20 11:15:00,373.0,373.27,372.87,372.88,6949.0,327.6498,327.887,327.5356,327.5444,6949.0
2020-11-20 11:20:00,372.93,372.97,372.4,372.63,6228.0,327.5883,327.6235,327.1228,327.3248,6228.0
2020-11-20 11:25:00,372.65,372.78,372.13,372.47,4372.0,327.3424,327.4566,326.8856,327.1843,4372.0
2020-11-20 11:30:00,372.43,372.6,372.28,372.6,7423.0,327.1491,327.2985,327.0174,327.2985,7423.0
2020-11-20 11:35:00,372.42,372.63,372.39,372.58,8177.0,327.1403,327.3248,327.114,327.2809,8177.0
2020-11-20 11:40:00,372.52,372.62,372.39,372.43,8946.0,327.2282,327.316,327.114,327.1491,8946.0
2020-11-20 11:45:00,372.51,372.61,371.5,371.5,11243.0,327.2194,327.3072,326.3322,326.3322,11243.0
2020-11-20 11:50:00,371.44,371.62,371.22,371.22,3482.0,326.2795,326.4376,326.0862,326.0862,3482.0
2020-11-20 11:55:00,371.2,371.26,370.9,370.9,5403.0,326.0687,326.1214,325.8052,325.8052,5403.0
2020-11-20 12:00:00,370.9,371.35,370.58,370.84,5505.0,325.8052,326.2004,325.5241,325.7524,5505.0
2020-11-20 12:05:00,370.97,370.97,370.74,370.92,3192.0,325.8666,325.8666,325.6646,325.8227,3192.0
2020-11-20 12:10:00,370.88,371.0,370.88,370.96,1331.0,325.7876,325.893,325.7876,325.8579,1331.0
2020-11-20 12:15:00,370.97,371.13,370.78,370.82,2481.0,325.8666,326.0072,325.6997,325.7349,2481.0
2020-11-20 12:20:00,370.83,370.95,370.65,370.82,2463.0,325.7437,325.8491,325.5855,325.7349,2463.0
2020-11-20 12:25:00,370.71,371.32,370.69,370.98,4513.0,325.6383,326.1741,325.6207,325.8754,4513.0
2020-11-20 12:30:00,370.89,371.15,370.85,371.04,3032.0,325.7964,326.0248,325.7612,325.9281,3032.0
2020-11-20 12:35:00,371.11,371.15,370.55,370.58,3336.0,325.9896,326.0248,325.4977,325.5241,3336.0
2020-11-20 12:40:00,370.6,370.64,370.4,370.64,2583.0,325.5416,325.5768,325.3659,325.5768,2583.0
2020-11-20 12:45:00,370.9,371.09,370.46,370.59,3493.0,325.8052,325.9721,325.4186,325.5328,3493.0
2020-11-20 12:50:00,370.71,370.85,370.51,370.52,2005.0,325.6383,325.7612,325.4626,325.4714,2005.0
2020-11-20 12:55:00,370.47,370.54,370.3,370.44,5137.0,325.4274,325.4889,325.2781,325.4011,5137.0
2020-11-20 13:00:00,370.34,370.81,370.18,370.52,7245.0,325.3132,325.7261,325.1727,325.4714,7245.0
2020-11-20 13:05:00,370.55,370.55,369.67,369.89,12107.0,325.4977,325.4977,324.7247,324.9179,12107.0
2020-11-20 13:10:00,369.8,369.82,369.32,369.33,3003.0,324.8389,324.8565,324.4173,324.426,3003.0
2020-11-20 13:15:00,369.26,369.69,369.12,369.63,6726.0,324.3645,324.7423,324.2416,324.6896,6726.0
2020-11-20 13:20:00,369.57,370.03,369.35,370.03,3783.0,324.6369,325.0409,324.4436,325.0409,3783.0
2020-11-20 13:25:00,369.99,370.2,369.73,370.01,3211.0,325.0058,325.1903,324.7774,325.0234,3211.0
2020-11-20 13:30:00,369.84,369.84,369.55,369.65,10430.0,324.874,324.874,324.6193,324.7071,10430.0
2020-11-20 13:35:00,369.58,370.32,369.58,370.32,8592.0,324.6456,325.2957,324.6456,325.2957,8592.0
2020-11-20 13:40:00,370.36,370.46,370.18,370.36,5441.0,325.3308,325.4186,325.1727,325.3308,5441.0
2020-11-20 13:45:00,370.31,370.31,369.8,370.24,5280.0,325.2869,325.2869,324.8389,325.2254,5280.0
2020-11-20 13:50:00,370.13,370.13,369.35,369.36,5598.0,325.1288,325.1288,324.4436,324.4524,5598.0
2020-11-20 13:55:00,369.47,369.51,369.1,369.11,8203.0,324.549,324.5842,324.224,324.2328,8203.0
2020-11-20 14:00:00,369.16,369.21,368.89,369.1,7057.0,324.2767,324.3206,324.0395,324.224,7057.0
2020-11-20 14:05:00,368.94,369.38,368.93,369.15,10459.0,324.0835,324.47,324.0747,324.2679,10459.0
2020-11-20 14:10:00,369.21,369.5,369.13,369.38,4374.0,324.3206,324.5754,324.2504,324.47,4374.0
2020-11-20 14:15:00,369.26,369.4,369.05,369.4,4915.0,324.3645,324.4875,324.1801,324.4875,4915.0
2020-11-20 14:20:00,369.25,369.42,369.21,369.37,2119.0,324.3558,324.5051,324.3206,324.4612,2119.0
2020-11-20 14:25:00,369.24,369.41,369.14,369.23,3208.0,324.347,324.4963,324.2591,324.3382,3208.0
2020-11-20 14:30:00,369.17,369.37,369.06,369.35,5321.0,324.2855,324.4612,324.1889,324.4436,5321.0
2020-11-20 14:35:00,369.36,369.91,369.36,369.48,4894.0,324.4524,324.9355,324.4524,324.5578,4894.0
2020-11-20 14:40:00,369.41,369.41,369.14,369.14,6782.0,324.4963,324.4963,324.2591,324.2591,6782.0
2020-11-20 14:45:00,369.1,369.47,369.05,369.42,6188.0,324.224,324.549,324.1801,324.5051,6188.0
2020-11-20 14:50:00,369.38,369.4,369.09,369.13,5993.0,324.47,324.4875,324.2152,324.2504,5993.0
2020-11-20 14:55:00,369.15,369.25,369.05,369.15,3907.0,324.2679,324.3558,324.1801,324.2679,3907.0
2020-11-20 15:00:00,369.19,369.27,368.93,368.93,10320.0,324.3031,324.3733,324.0747,324.0747,10320.0
2020-11-20 15:05:00,368.86,369.16,368.2,368.25,8005.0,324.0132,324.2767,323.4334,323.4773,8005.0
2020-11-20 15:10:00,368.23,368.52,367.75,367.94,9332.0,323.4598,323.7145,323.0381,323.205,9332.0
2020-11-20 15:15:00,367.86,368.05,367.62,368.01,6768.0,323.1348,323.3017,322.9239,323.2665,6768.0
2020-11-20 15:20:00,367.97,368.67,367.88,368.44,4880.0,323.2314,323.8463,323.1523,323.6442,4880.0
2020-11-20 15:25:00,368.34,368.9,368.34,368.88,10300.0,323.5564,324.0483,323.5564,324.0307,10300.0
2020-11-20 15:30:00,368.98,369.0,368.09,368.67,18142.0,324.1186,324.1362,323.3368,323.8463,18142.0
2020-11-20 15:35:00,368.8,369.45,368.63,369.27,11714.0,323.9605,324.5314,323.8111,324.3733,11714.0
2020-11-20 15:40:00,369.15,369.37,368.88,369.17,10867.0,324.2679,324.4612,324.0307,324.2855,10867.0
2020-11-20 15:45:00,369.17,369.73,369.13,369.25,14304.0,324.2855,324.7774,324.2504,324.3558,14304.0
2020-11-20 15:50:00,369.04,369.18,368.56,368.61,18922.0,324.1713,324.2943,323.7497,323.7936,18922.0
2020-11-20 15:55:00,368.57,369.35,368.0,368.02,68095.0,323.7584,324.4436,323.2577,323.2753,68095.0
2020-11-23 09:30:00,371.54,373.6,370.98,372.58,35937.0,326.3673,328.1769,325.8754,327.2809,35937.0
2020-11-23 09:35:00,372.54,373.02,372.23,372.7,8136.0,327.2458,327.6674,326.9734,327.3863,8136.0
2020-11-23 09:40:00,373.0,373.0,372.16,372.25,3382.0,327.6498,327.6498,326.912,326.991,3382.0
2020-11-23 09:45:00,372.41,373.87,372.41,373.4,13384.0,327.1316,328.4141,327.1316,328.0012,13384.0
2020-11-23 09:50:00,373.39,374.22,373.28,373.38,9347.0,327.9924,328.7215,327.8958,327.9836,9347.0
2020-11-23 09:55:00,373.5,374.53,373.32,373.32,16507.0,328.089,328.9938,327.9309,327.9309,16507.0
2020-11-23 10:00:00,373.47,373.8,372.88,373.42,3061.0,328.0627,328.3526,327.5444,328.0188,3061.0
2020-11-23 10:05:00,373.39,373.66,372.79,373.14,9273.0,327.9924,328.2296,327.4654,327.7728,9273.0
2020-11-23 10:10:00,373.1,373.55,372.93,373.22,4693.0,327.7377,328.133,327.5883,327.8431,4693.0
2020-11-23 10:15:00,372.95,373.23,372.33,372.33,5061.0,327.6059,327.8519,327.0613,327.0613,5061.0
2020-11-23 10:20:00,372.44,373.04,372.44,372.81,3861.0,327.1579,327.685,327.1579,327.4829,3861.0
2020-11-23 10:25:00,372.5,372.5,371.5,371.5,4875.0,327.2106,327.2106,326.3322,326.3322,4875.0
2020-11-23 10:30:00,371.41,372.25,371.34,372.12,4010.0,326.2531,326.991,326.1917,326.8768,4010.0
2020-11-23 10:35:00,372.13,373.14,371.95,373.13,4977.0,326.8856,327.7728,326.7275,327.764,4977.0
2020-11-23 10:40:00,372.83,372.99,372.21,372.29,3092.0,327.5005,327.641,326.9559,327.0262,3092.0
2020-11-23 10:45:00,372.3,372.76,372.28,372.53,6715.0,327.0349,327.439,327.0174,327.237,6715.0
2020-11-23 10:50:00,372.78,372.78,371.74,371.91,3392.0,327.4566,327.4566,326.543,326.6924,3392.0
2020-11-23 10:55:00,371.95,372.0,371.51,371.67,5069.0,326.7275,326.7714,326.341,326.4815,5069.0
2020-11-23 11:00:00,371.81,372.08,371.64,371.75,2918.0,326.6045,326.8417,326.4552,326.5518,2918.0
2020-11-23 11:05:00,372.03,372.03,371.32,371.32,2339.0,326.7978,326.7978,326.1741,326.1741,2339.0
2020-11-23 11:10:00,371.46,371.59,371.13,371.13,6696.0,326.2971,326.4113,326.0072,326.0072,6696.0
2020-11-23 11:15:00,371.0,371.05,370.77,370.99,3717.0,325.893,325.9369,325.691,325.8842,3717.0
2020-11-23 11:20:00,370.96,371.24,370.95,371.0,2240.0,325.8579,326.1038,325.8491,325.893,2240.0
2020-11-23 11:25:00,370.83,371.0,370.68,370.98,2758.0,325.7437,325.893,325.6119,325.8754,2758.0
2020-11-23 11:30:00,370.56,370.76,370.1,370.21,4314.0,325.5065,325.6822,325.1024,325.199,4314.0
2020-11-23 11:35:00,370.04,370.63,369.93,370.48,3261.0,325.0497,325.568,324.9531,325.4362,3261.0
2020-11-23 11:40:00,370.61,370.76,370.26,370.33,2901.0,325.5504,325.6822,325.243,325.3045,2901.0
2020-11-23 11:45:00,370.25,371.18,370.02,370.94,4107.0,325.2342,326.0511,325.0321,325.8403,4107.0
2020-11-23 11:50:00,371.22,371.39,370.82,371.08,3977.0,326.0862,326.2356,325.7349,325.9633,3977.0
2020-11-23 11:55:00,371.06,371.55,371.06,371.18,5688.0,325.9457,326.3761,325.9457,326.0511,5688.0
2020-11-23 12:00:00,371.16,371.16,370.29,370.44,4001.0,326.0335,326.0335,325.2693,325.4011,4001.0
2020-11-23 12:05:00,370.4,370.58,370.28,370.52,4061.0,325.3659,325.5241,325.2605,325.4714,4061.0
2020-11-23 12:10:00,370.54,370.68,370.09,370.14,2503.0,325.4889,325.6119,325.0936,325.1376,2503.0
2020-11-23 12:15:00,370.24,370.78,370.23,370.75,2149.0,325.2254,325.6997,325.2166,325.6734,2149.0
2020-11-23 12:20:00,371.06,371.06,370.91,371.02,971.0,325.9457,325.9457,325.8139,325.9106,971.0
2020-11-23 12:25:00,371.07,371.33,371.0,371.0,2975.0,325.9545,326.1829,325.893,325.893,2975.0
2020-11-23 12:30:00,370.93,370.95,370.61,370.61,4444.0,325.8315,325.8491,325.5504,325.5504,4444.0
2020-11-23 12:35:00,370.54,370.64,370.32,370.51,2285.0,325.4889,325.5768,325.2957,325.4626,2285.0
2020-11-23 12:40:00,370.54,370.65,370.3,370.38,3843.0,325.4889,325.5855,325.2781,325.3484,3843.0
2020-11-23 12:45:00,370.46,370.54,370.34,370.44,1564.0,325.4186,325.4889,325.3132,325.4011,1564.0
2020-11-23 12:50:00,370.39,370.64,370.39,370.64,1213.0,325.3572,325.5768,325.3572,325.5768,1213.0
2020-11-23 12:55:00,370.66,370.84,370.52,370.56,1237.0,325.5943,325.7524,325.4714,325.5065,1237.0
2020-11-23 13:00:00,370.56,371.05,370.47,370.9,5512.0,325.5065,325.9369,325.4274,325.8052,5512.0
2020-11-23 13:05:00,370.85,371.0,370.71,370.77,827.0,325.7612,325.893,325.6383,325.691,827.0
2020-11-23 13:10:00,370.86,371.16,370.82,370.89,3964.0,325.77,326.0335,325.7349,325.7964,3964.0
2020-11-23 13:15:00,371.05,371.21,370.63,370.63,2679.0,325.9369,326.0775,325.568,325.568,2679.0
2020-11-23 13:20:00,370.56,370.78,370.45,370.63,3077.0,325.5065,325.6997,325.4099,325.568,3077.0
2020-11-23 13:25:00,370.66,370.84,370.4,370.61,4165.0,325.5943,325.7524,325.3659,325.5504,4165.0
2020-11-23 13:30:00,370.72,370.76,370.34,370.56,3671.0,325.647,325.6822,325.3132,325.5065,3671.0
2020-11-23 13:35:00,370.57,370.9,370.57,370.9,2323.0,325.5153,325.8052,325.5153,325.8052,2323.0
2020-11-23 13:40:00,370.91,370.91,370.57,370.64,1905.0,325.8139,325.8139,325.5153,325.5768,1905.0
2020-11-23 13:45:00,370.6,371.04,370.46,370.75,1219.0,325.5416,325.9281,325.4186,325.6734,1219.0
2020-11-23 13:50:00,370.92,371.0,370.77,371.0,1044.0,325.8227,325.893,325.691,325.893,1044.0
2020-11-23 13:55:00,371.18,371.65,371.18,371.42,4476.0,326.0511,326.464,326.0511,326.2619,4476.0
2020-11-23 14:00:00,371.43,371.58,371.24,371.37,5470.0,326.2707,326.4025,326.1038,326.218,5470.0
2020-11-23 14:05:00,371.26,371.26,370.85,370.85,2380.0,326.1214,326.1214,325.7612,325.7612,2380.0
2020-11-23 14:10:00,370.76,370.85,370.3,370.48,2800.0,325.6822,325.7612,325.2781,325.4362,2800.0
2020-11-23 14:15:00,370.58,370.88,370.47,370.67,2555.0,325.5241,325.7876,325.4274,325.6031,2555.0
2020-11-23 14:20:00,370.86,370.96,370.68,370.8,2891.0,325.77,325.8579,325.6119,325.7173,2891.0
2020-11-23 14:25:00,370.72,370.86,370.59,370.85,5303.0,325.647,325.77,325.5328,325.7612,5303.0
2020-11-23 14:30:00,370.97,371.14,370.9,371.09,2488.0,325.8666,326.016,325.8052,325.9721,2488.0
2020-11-23 14:35:00,370.92,371.08,370.86,371.08,1220.0,325.8227,325.9633,325.77,325.9633,1220.0
2020-11-23 14:40:00,371.1,371.4,370.98,371.12,3906.0,325.9808,326.2444,325.8754,325.9984,3906.0
2020-11-23 14:45:00,371.1,371.14,370.73,370.73,2184.0,325.9808,326.016,325.6558,325.6558,2184.0
2020-11-23 14:50:00,370.77,372.0,370.74,371.89,8260.0,325.691,326.7714,325.6646,326.6748,8260.0
2020-11-23 14:55:00,371.99,372.4,371.89,372.15,4195.0,326.7626,327.1228,326.6748,326.9032,4195.0
2020-11-23 15:00:00,372.01,372.52,371.98,372.33,2931.0,326.7802,327.2282,326.7538,327.0613,2931.0
2020-11-23 15:05:00,372.53,372.79,372.38,372.48,3209.0,327.237,327.4654,327.1052,327.1931,3209.0
2020-11-23 15:10:00,372.52,372.61,372.31,372.55,3890.0,327.2282,327.3072,327.0437,327.2545,3890.0
2020-11-23 15:15:00,372.42,372.5,372.24,372.28,4158.0,327.1403,327.2106,326.9822,327.0174,4158.0
2020-11-23 15:20:00,372.23,372.29,372.11,372.22,3215.0,326.9734,327.0262,326.868,326.9647,3215.0
2020-11-23 15:25:00,372.19,372.19,371.66,371.85,3361.0,326.9383,326.9383,326.4727,326.6396,3361.0
2020-11-23 15:30:00,371.79,371.81,371.33,371.34,5085.0,326.5869,326.6045,326.1829,326.1917,5085.0
2020-11-23 15:35:00,371.34,371.54,370.93,370.93,5702.0,326.1917,326.3673,325.8315,325.8315,5702.0
2020-11-23 15:40:00,371.09,371.56,371.03,371.23,4804.0,325.9721,326.3849,325.9193,326.095,4804.0
2020-11-23 15:45:00,371.27,371.6,371.2,371.3,7982.0,326.1302,326.42,326.0687,326.1565,7982.0
2020-11-23 15:50:00,371.42,371.71,370.69,370.82,15937.0,326.2619,326.5167,325.6207,325.7349,15937.0
2020-11-23 15:55:00,370.66,371.26,369.86,370.91,51226.0,325.5943,326.1214,324.8916,325.8139,51226.0
2020-11-24 09:30:00,375.28,375.75,373.79,373.83,24947.0,329.6526,330.0655,328.3438,328.3789,24947.0
2020-11-24 09:35:00,374.3,376.59,374.3,376.0,17560.0,328.7918,330.8033,328.7918,330.2851,17560.0
2020-11-24 09:40:00,376.12,377.0,375.59,376.46,8566.0,330.3905,331.1635,329.9249,330.6892,8566.0
2020-11-24 09:45:00,376.62,377.01,376.18,376.46,8135.0,330.8297,331.1723,330.4432,330.6892,8135.0
2020-11-24 09:50:00,376.37,376.58,375.68,376.53,8541.0,330.6101,330.7946,330.004,330.7506,8541.0
2020-11-24 09:55:00,376.11,376.99,375.63,376.92,5217.0,330.3817,331.1547,329.9601,331.0932,5217.0
2020-11-24 10:00:00,376.9,377.22,376.6,376.88,7222.0,331.0757,331.3568,330.8121,331.0581,7222.0
2020-11-24 10:05:00,376.73,376.88,376.18,376.5,3348.0,330.9263,331.0581,330.4432,330.7243,3348.0
2020-11-24 10:10:00,376.17,376.85,375.77,375.77,4604.0,330.4344,331.0317,330.083,330.083,4604.0
2020-11-24 10:15:00,376.05,376.29,375.69,375.91,3462.0,330.329,330.5398,330.0128,330.206,3462.0
2020-11-24 10:20:00,375.65,376.52,375.65,376.18,4997.0,329.9776,330.7419,329.9776,330.4432,4997.0
2020-11-24 10:25:00,376.3,376.9,376.19,376.9,7874.0,330.5486,331.0757,330.452,331.0757,7874.0
2020-11-24 10:30:00,376.49,376.58,376.14,376.27,3145.0,330.7155,330.7946,330.4081,330.5223,3145.0
2020-11-24 10:35:00,376.44,376.52,375.56,375.59,4824.0,330.6716,330.7419,329.8986,329.9249,4824.0
2020-11-24 10:40:00,375.57,376.21,375.57,375.84,4786.0,329.9074,330.4696,329.9074,330.1445,4786.0
2020-11-24 10:45:00,376.0,376.0,375.48,375.81,4728.0,330.2851,330.2851,329.8283,330.1182,4728.0
2020-11-24 10:50:00,375.64,375.65,375.04,375.45,5737.0,329.9689,329.9776,329.4418,329.802,5737.0
2020-11-24 10:55:00,375.25,375.26,373.06,373.09,6443.0,329.6263,329.6351,327.7025,327.7289,6443.0
2020-11-24 11:00:00,373.13,373.84,373.11,373.53,9535.0,327.764,328.3877,327.7465,328.1154,9535.0
2020-11-24 11:05:00,373.55,374.5,373.35,374.5,8375.0,328.133,328.9675,327.9573,328.9675,8375.0
2020-11-24 11:10:00,374.72,375.0,374.14,374.93,4826.0,329.1607,329.4067,328.6512,329.3452,4826.0
2020-11-24 11:15:00,374.8,375.08,374.37,375.08,3555.0,329.231,329.4769,328.8533,329.4769,3555.0
2020-11-24 11:20:00,375.35,375.83,375.18,375.69,3990.0,329.7141,330.1358,329.5648,330.0128,3990.0
2020-11-24 11:25:00,375.77,375.96,375.42,375.88,2648.0,330.083,330.2499,329.7756,330.1797,2648.0
2020-11-24 11:30:00,375.89,376.5,375.84,376.5,4672.0,330.1885,330.7243,330.1445,330.7243,4672.0
2020-11-24 11:35:00,376.44,376.74,376.33,376.4,7244.0,330.6716,330.9351,330.575,330.6364,7244.0
2020-11-24 11:40:00,376.2,376.38,375.61,376.38,2791.0,330.4608,330.6189,329.9425,330.6189,2791.0
2020-11-24 11:45:00,376.43,377.09,376.24,376.93,4915.0,330.6628,331.2426,330.4959,331.102,4915.0
2020-11-24 11:50:00,377.01,377.36,376.49,377.33,3531.0,331.1723,331.4797,330.7155,331.4534,3531.0
2020-11-24 11:55:00,377.38,377.72,376.54,376.73,8099.0,331.4973,331.796,330.7594,330.9263,8099.0
2020-11-24 12:00:00,376.69,377.12,376.65,376.72,3429.0,330.8912,331.2689,330.8561,330.9175,3429.0
2020-11-24 12:05:00,376.87,377.29,376.78,377.23,2002.0,331.0493,331.4182,330.9702,331.3655,2002.0
2020-11-24 12:10:00,377.29,377.42,376.67,376.8,2682.0,331.4182,331.5324,330.8736,330.9878,2682.0
2020-11-24 12:15:00,376.65,376.65,375.95,376.05,3679.0,330.8561,330.8561,330.2412,330.329,3679.0
2020-11-24 12:20:00,376.07,376.07,375.08,375.36,3649.0,330.3466,330.3466,329.4769,329.7229,3649.0
2020-11-24 12:25:00,375.37,375.55,375.11,375.27,3638.0,329.7317,329.8898,329.5033,329.6438,3638.0
2020-11-24 12:30:00,375.31,375.86,375.3,375.56,2566.0,329.679,330.1621,329.6702,329.8986,2566.0
2020-11-24 12:35:00,375.51,375.58,375.15,375.46,1983.0,329.8547,329.9161,329.5384,329.8107,1983.0
2020-11-24 12:40:00,375.63,375.68,375.3,375.61,3663.0,329.9601,330.004,329.6702,329.9425,3663.0
2020-11-24 12:45:00,375.74,375.93,375.38,375.49,2140.0,330.0567,330.2236,329.7405,329.8371,2140.0
2020-11-24 12:50:00,375.6,376.22,375.3,376.22,2365.0,329.9337,330.4783,329.6702,330.4783,2365.0
2020-11-24 12:55:00,376.27,376.39,375.89,376.12,2555.0,330.5223,330.6277,330.1885,330.3905,2555.0
2020-11-24 13:00:00,376.12,376.48,376.1,376.3,1719.0,330.3905,330.7067,330.3729,330.5486,1719.0
2020-11-24 13:05:00,376.12,376.39,376.12,376.19,2206.0,330.3905,330.6277,330.3905,330.452,2206.0
2020-11-24 13:10:00,376.27,376.44,376.2,376.44,1431.0,330.5223,330.6716,330.4608,330.6716,1431.0
2020-11-24 13:15:00,376.6,376.84,376.34,376.84,2830.0,330.8121,331.023,330.5837,331.023,2830.0
2020-11-24 13:20:00,376.7,376.81,376.56,376.71,5101.0,330.9,330.9966,330.777,330.9088,5101.0
2020-11-24 13:25:00,376.65,376.65,375.89,376.44,3907.0,330.8561,330.8561,330.1885,330.6716,3907.0
2020-11-24 13:30:00,376.39,376.71,376.24,376.63,1747.0,330.6277,330.9088,330.4959,330.8385,1747.0
2020-11-24 13:35:00,376.58,376.58,376.17,376.2,3880.0,330.7946,330.7946,330.4344,330.4608,3880.0
2020-11-24 13:40:00,376.46,377.62,376.12,376.13,8748.0,330.6892,331.7081,330.3905,330.3993,8748.0
2020-11-24 13:45:00,376.21,376.36,376.06,376.2,4486.0,330.4696,330.6013,330.3378,330.4608,4486.0
2020-11-24 13:50:00,376.23,376.23,375.68,375.68,2352.0,330.4871,330.4871,330.004,330.004,2352.0
2020-11-24 13:55:00,375.79,376.28,375.78,375.8,1630.0,330.1006,330.531,330.0918,330.1094,1630.0
2020-11-24 14:00:00,375.78,376.29,375.64,376.28,5140.0,330.0918,330.5398,329.9689,330.531,5140.0
2020-11-24 14:05:00,376.38,376.66,376.05,376.07,2256.0,330.6189,330.8648,330.329,330.3466,2256.0
2020-11-24 14:10:00,376.04,376.54,376.04,376.42,2945.0,330.3202,330.7594,330.3202,330.654,2945.0
2020-11-24 14:15:00,376.5,376.59,376.06,376.3,1765.0,330.7243,330.8033,330.3378,330.5486,1765.0
2020-11-24 14:20:00,376.24,376.4,376.01,376.37,4028.0,330.4959,330.6364,330.2939,330.6101,4028.0
2020-11-24 14:25:00,376.33,376.53,376.02,376.44,5784.0,330.575,330.7506,330.3027,330.6716,5784.0
2020-11-24 14:30:00,376.39,376.6,376.11,376.54,6492.0,330.6277,330.8121,330.3817,330.7594,6492.0
2020-11-24 14:35:00,376.31,377.4,376.31,377.25,7084.0,330.5574,331.5149,330.5574,331.3831,7084.0
2020-11-24 14:40:00,377.17,377.27,376.86,377.2,4170.0,331.3128,331.4007,331.0405,331.3392,4170.0
2020-11-24 14:45:00,377.04,377.17,376.48,376.64,5465.0,331.1986,331.3128,330.7067,330.8473,5465.0
2020-11-24 14:50:00,376.68,377.35,376.52,377.21,6257.0,330.8824,331.4709,330.7419,331.348,6257.0
2020-11-24 14:55:00,377.15,377.39,377.04,377.26,5315.0,331.2953,331.5061,331.1986,331.3919,5315.0
2020-11-24 15:00:00,377.2,377.35,376.69,376.99,7087.0,331.3392,331.4709,330.8912,331.1547,7087.0
2020-11-24 15:05:00,377.09,377.2,376.9,377.09,8551.0,331.2426,331.3392,331.0757,331.2426,8551.0
2020-11-24 15:10:00,377.1,377.22,376.8,376.98,15466.0,331.2513,331.3568,330.9878,331.1459,15466.0
2020-11-24 15:15:00,376.98,377.04,376.73,376.92,7034.0,331.1459,331.1986,330.9263,331.0932,7034.0
2020-11-24 15:20:00,376.91,377.7,376.91,377.52,9584.0,331.0844,331.7784,331.0844,331.6203,9584.0
2020-11-24 15:25:00,377.57,377.97,377.55,377.8,7853.0,331.6642,332.0156,331.6466,331.8662,7853.0
2020-11-24 15:30:00,377.7,377.76,376.97,377.21,6204.0,331.7784,331.8311,331.1371,331.348,6204.0
2020-11-24 15:35:00,377.46,377.52,377.19,377.34,10451.0,331.5676,331.6203,331.3304,331.4622,10451.0
2020-11-24 15:40:00,377.33,377.47,377.0,377.08,7073.0,331.4534,331.5764,331.1635,331.2338,7073.0
2020-11-24 15:45:00,377.11,377.69,377.06,377.69,8032.0,331.2601,331.7696,331.2162,331.7696,8032.0
2020-11-24 15:50:00,377.52,377.86,376.97,377.65,21872.0,331.6203,331.9189,331.1371,331.7345,21872.0
2020-11-24 15:55:00,377.71,378.48,377.4,378.48,49109.0,331.7872,332.4636,331.5149,332.4636,49109.0
2020-11-25 09:30:00,377.09,378.65,376.8,377.05,33075.0,331.2426,332.6129,330.9878,331.2074,33075.0
2020-11-25 09:35:00,377.41,378.02,376.74,377.94,11632.0,331.5237,332.0595,330.9351,331.9892,11632.0
2020-11-25 09:40:00,377.71,377.84,376.92,377.83,5878.0,331.7872,331.9014,331.0932,331.8926,5878.0
2020-11-25 09:45:00,377.76,377.76,377.0,377.0,3739.0,331.8311,331.8311,331.1635,331.1635,3739.0
2020-11-25 09:50:00,376.66,377.13,376.52,377.02,4513.0,330.8648,331.2777,330.7419,331.1811,4513.0
2020-11-25 09:55:00,376.69,376.7,376.23,376.53,7840.0,330.8912,330.9,330.4871,330.7506,7840.0
2020-11-25 10:00:00,376.67,377.08,376.5,376.85,3942.0,330.8736,331.2338,330.7243,331.0317,3942.0
2020-11-25 10:05:00,376.73,377.58,376.72,376.83,4580.0,330.9263,331.673,330.9175,331.0142,4580.0
2020-11-25 10:10:00,377.0,378.31,377.0,378.2,5683.0,331.1635,332.3142,331.1635,332.2176,5683.0
2020-11-25 10:15:00,378.07,378.54,377.82,377.82,4505.0,332.1034,332.5163,331.8838,331.8838,4505.0
2020-11-25 10:20:00,378.07,378.57,377.7,378.23,6807.0,332.1034,332.5426,331.7784,332.244,6807.0
2020-11-25 10:25:00,378.3,378.3,377.71,378.17,2418.0,332.3054,332.3054,331.7872,332.1912,2418.0
2020-11-25 10:30:00,378.31,378.52,378.19,378.31,4668.0,332.3142,332.4987,332.2088,332.3142,4668.0
2020-11-25 10:35:00,378.33,378.54,377.81,378.02,5576.0,332.3318,332.5163,331.875,332.0595,5576.0
2020-11-25 10:40:00,377.84,378.15,377.62,377.88,5398.0,331.9014,332.1737,331.7081,331.9365,5398.0
2020-11-25 10:45:00,377.97,378.09,377.64,377.85,4555.0,332.0156,332.121,331.7257,331.9102,4555.0
2020-11-25 10:50:00,377.89,379.25,377.76,379.03,9980.0,331.9453,333.1399,331.8311,332.9467,9980.0
2020-11-25 10:55:00,379.22,379.57,379.01,379.25,6430.0,333.1136,333.421,332.9291,333.1399,6430.0
2020-11-25 11:00:00,379.36,379.96,379.14,379.95,8398.0,333.2366,333.7636,333.0433,333.7548,8398.0
2020-11-25 11:05:00,379.75,380.06,379.64,379.8,5454.0,333.5791,333.8515,333.4825,333.6231,5454.0
2020-11-25 11:10:00,379.96,380.79,379.96,380.79,5788.0,333.7636,334.4927,333.7636,334.4927,5788.0
2020-11-25 11:15:00,380.62,380.72,380.31,380.6,7495.0,334.3434,334.4312,334.0711,334.3258,7495.0
2020-11-25 11:20:00,380.51,380.83,380.26,380.49,8112.0,334.2467,334.5278,334.0271,334.2292,8112.0
2020-11-25 11:25:00,380.6,380.6,380.11,380.24,5010.0,334.3258,334.3258,333.8954,334.0096,5010.0
2020-11-25 11:30:00,380.35,380.96,380.35,380.79,5700.0,334.1062,334.642,334.1062,334.4927,5700.0
2020-11-25 11:35:00,380.83,381.44,380.79,381.35,6730.0,334.5278,335.0637,334.4927,334.9846,6730.0
2020-11-25 11:40:00,381.26,381.5,380.72,380.81,5187.0,334.9056,335.1164,334.4312,334.5103,5187.0
2020-11-25 11:45:00,380.82,381.37,380.8,381.15,2902.0,334.5191,335.0022,334.5015,334.8089,2902.0
2020-11-25 11:50:00,381.16,381.41,381.06,381.15,2780.0,334.8177,335.0373,334.7299,334.8089,2780.0
2020-11-25 11:55:00,381.11,381.56,380.89,381.56,5182.0,334.7738,335.1691,334.5805,335.1691,5182.0
2020-11-25 12:00:00,381.58,381.58,381.05,381.19,1611.0,335.1867,335.1867,334.7211,334.8441,1611.0
2020-11-25 12:05:00,381.29,381.81,381.25,381.81,3528.0,334.9319,335.3887,334.8968,335.3887,3528.0
2020-11-25 12:10:00,381.69,381.95,381.6,381.7,3608.0,335.2833,335.5117,335.2042,335.2921,3608.0
2020-11-25 12:15:00,381.65,381.65,381.36,381.47,2459.0,335.2481,335.2481,334.9934,335.09,2459.0
2020-11-25 12:20:00,381.49,381.51,380.45,380.53,3909.0,335.1076,335.1252,334.194,334.2643,3909.0
2020-11-25 12:25:00,380.55,380.66,380.17,380.17,2210.0,334.2819,334.3785,333.9481,333.9481,2210.0
2020-11-25 12:30:00,380.01,380.22,379.58,379.6,3212.0,333.8075,333.992,333.4298,333.4474,3212.0
2020-11-25 12:35:00,379.47,379.81,379.44,379.63,2774.0,333.3332,333.6319,333.3068,333.4737,2774.0
2020-11-25 12:40:00,379.68,380.5,379.59,380.49,6020.0,333.5177,334.238,333.4386,334.2292,6020.0
2020-11-25 12:45:00,380.3,380.37,380.02,380.37,1744.0,334.0623,334.1238,333.8163,334.1238,1744.0
2020-11-25 12:50:00,380.16,380.19,379.52,379.52,6237.0,333.9393,333.9657,333.3771,333.3771,6237.0
2020-11-25 12:55:00,379.52,379.99,379.5,379.99,2297.0,333.3771,333.79,333.3595,333.79,2297.0
2020-11-25 13:00:00,379.79,379.89,379.64,379.66,2598.0,333.6143,333.7021,333.4825,333.5001,2598.0
2020-11-25 13:05:00,379.61,380.0,379.6,379.91,3046.0,333.4562,333.7988,333.4474,333.7197,3046.0
2020-11-25 13:10:00,379.78,379.86,379.41,379.47,2678.0,333.6055,333.6758,333.2805,333.3332,2678.0
2020-11-25 13:15:00,379.54,379.61,379.35,379.48,2847.0,333.3947,333.4562,333.2278,333.342,2847.0
2020-11-25 13:20:00,379.45,379.78,379.45,379.66,1923.0,333.3156,333.6055,333.3156,333.5001,1923.0
2020-11-25 13:25:00,379.89,379.89,379.1,379.55,2544.0,333.7021,333.7021,333.0082,333.4035,2544.0
2020-11-25 13:30:00,379.48,379.77,379.48,379.59,3001.0,333.342,333.5967,333.342,333.4386,3001.0
2020-11-25 13:35:00,379.35,379.5,379.2,379.27,3359.0,333.2278,333.3595,333.096,333.1575,3359.0
2020-11-25 13:40:00,379.39,379.66,379.28,379.58,3691.0,333.2629,333.5001,333.1663,333.4298,3691.0
2020-11-25 13:45:00,379.5,379.94,379.5,379.94,2790.0,333.3595,333.746,333.3595,333.746,2790.0
2020-11-25 13:50:00,379.99,380.48,379.99,380.48,4709.0,333.79,334.2204,333.79,334.2204,4709.0
2020-11-25 13:55:00,380.34,380.62,380.28,380.52,3015.0,334.0974,334.3434,334.0447,334.2555,3015.0
2020-11-25 14:00:00,380.41,380.41,379.92,380.25,3490.0,334.1589,334.1589,333.7285,334.0184,3490.0
2020-11-25 14:05:00,380.15,380.29,379.96,380.08,2814.0,333.9305,334.0535,333.7636,333.869,2814.0
2020-11-25 14:10:00,379.91,379.92,379.41,379.47,2679.0,333.7197,333.7285,333.2805,333.3332,2679.0
2020-11-25 14:15:00,379.39,379.86,379.32,379.52,2097.0,333.2629,333.6758,333.2014,333.3771,2097.0
2020-11-25 14:20:00,379.65,379.77,379.02,379.18,3207.0,333.4913,333.5967,332.9379,333.0785,3207.0
2020-11-25 14:25:00,379.1,379.61,379.1,379.17,1900.0,333.0082,333.4562,333.0082,333.0697,1900.0
2020-11-25 14:30:00,379.42,379.79,379.24,379.25,3546.0,333.2893,333.6143,333.1312,333.1399,3546.0
2020-11-25 14:35:00,379.24,379.42,379.0,379.25,3251.0,333.1312,333.2893,332.9203,333.1399,3251.0
2020-11-25 14:40:00,379.33,379.47,379.08,379.33,2705.0,333.2102,333.3332,332.9906,333.2102,2705.0
2020-11-25 14:45:00,379.22,379.79,379.22,379.79,3401.0,333.1136,333.6143,333.1136,333.6143,3401.0
2020-11-25 14:50:00,379.6,379.74,379.29,379.3,4142.0,333.4474,333.5704,333.1751,333.1839,4142.0
2020-11-25 14:55:00,379.32,379.49,379.23,379.31,1613.0,333.2014,333.3508,333.1224,333.1926,1613.0
2020-11-25 15:00:00,379.27,379.4,378.89,378.99,4674.0,333.1575,333.2717,332.8237,332.9116,4674.0
2020-11-25 15:05:00,379.03,379.58,379.02,379.35,6080.0,332.9467,333.4298,332.9379,333.2278,6080.0
2020-11-25 15:10:00,379.41,379.86,379.3,379.69,4032.0,333.2805,333.6758,333.1839,333.5264,4032.0
2020-11-25 15:15:00,379.81,379.97,379.48,379.68,7165.0,333.6319,333.7724,333.342,333.5177,7165.0
2020-11-25 15:20:00,379.7,379.7,378.99,379.15,4195.0,333.5352,333.5352,332.9116,333.0521,4195.0
2020-11-25 15:25:00,379.21,379.52,379.05,379.05,2400.0,333.1048,333.3771,332.9643,332.9643,2400.0
2020-11-25 15:30:00,379.0,379.47,378.89,379.31,6410.0,332.9203,333.3332,332.8237,333.1926,6410.0
2020-11-25 15:35:00,379.35,379.35,378.42,378.5,5196.0,333.2278,333.2278,332.4109,332.4811,5196.0
2020-11-25 15:40:00,378.47,378.69,378.32,378.68,4323.0,332.4548,332.648,332.323,332.6392,4323.0
2020-11-25 15:45:00,378.69,378.69,378.35,378.4,4906.0,332.648,332.648,332.3494,332.3933,4906.0
2020-11-25 15:50:00,378.25,378.34,377.93,378.34,10045.0,332.2615,332.3406,331.9804,332.3406,10045.0
2020-11-25 15:55:00,378.22,378.69,378.09,378.63,32797.0,332.2352,332.648,332.121,332.5953,32797.0
2020-11-27 09:30:00,378.81,378.81,376.24,377.36,23948.0,332.7534,332.7534,330.4959,331.4797,23948.0
2020-11-27 09:35:00,377.06,378.21,376.96,377.75,3805.0,331.2162,332.2264,331.1284,331.8223,3805.0
2020-11-27 09:40:00,378.02,378.69,377.71,378.4,3700.0,332.0595,332.648,331.7872,332.3933,3700.0
2020-11-27 09:45:00,378.18,378.18,376.74,376.93,7102.0,332.2,332.2,330.9351,331.102,7102.0
2020-11-27 09:50:00,377.01,377.07,375.31,375.69,10925.0,331.1723,331.225,329.679,330.0128,10925.0
2020-11-27 09:55:00,375.68,376.02,375.31,375.34,10844.0,330.004,330.3027,329.679,329.7053,10844.0
2020-11-27 10:00:00,375.51,376.35,374.99,376.04,6697.0,329.8547,330.5925,329.3979,330.3202,6697.0
2020-11-27 10:05:00,376.08,376.28,375.19,375.58,7761.0,330.3554,330.531,329.5736,329.9161,7761.0
2020-11-27 10:10:00,375.29,375.98,375.29,375.78,4930.0,329.6614,330.2675,329.6614,330.0918,4930.0
2020-11-27 10:15:00,375.51,375.63,375.13,375.13,9443.0,329.8547,329.9601,329.5209,329.5209,9443.0
2020-11-27 10:20:00,375.13,375.93,375.13,375.91,3800.0,329.5209,330.2236,329.5209,330.206,3800.0
2020-11-27 10:25:00,376.04,376.04,375.5,375.84,4000.0,330.3202,330.3202,329.8459,330.1445,4000.0
2020-11-27 10:30:00,375.79,375.79,375.23,375.3,5726.0,330.1006,330.1006,329.6087,329.6702,5726.0
2020-11-27 10:35:00,375.27,375.63,375.02,375.11,5397.0,329.6438,329.9601,329.4242,329.5033,5397.0
2020-11-27 10:40:00,375.16,375.42,375.1,375.21,3517.0,329.5472,329.7756,329.4945,329.5911,3517.0
2020-11-27 10:45:00,375.16,375.51,375.0,375.51,7880.0,329.5472,329.8547,329.4067,329.8547,7880.0
2020-11-27 10:50:00,375.58,375.79,375.29,375.34,4381.0,329.9161,330.1006,329.6614,329.7053,4381.0
2020-11-27 10:55:00,375.43,376.08,375.19,376.04,7899.0,329.7844,330.3554,329.5736,330.3202,7899.0
2020-11-27 11:00:00,376.06,376.34,375.03,375.17,10754.0,330.3378,330.5837,329.433,329.556,10754.0
2020-11-27 11:05:00,375.06,375.43,374.82,375.05,6539.0,329.4594,329.7844,329.2485,329.4506,6539.0
2020-11-27 11:10:00,374.91,374.91,374.41,374.49,15144.0,329.3276,329.3276,328.8884,328.9587,15144.0
2020-11-27 11:15:00,374.5,374.59,374.0,374.17,8149.0,328.9675,329.0465,328.5282,328.6776,8149.0
2020-11-27 11:20:00,374.56,374.82,374.07,374.38,3434.0,329.0202,329.2485,328.5897,328.862,3434.0
2020-11-27 11:25:00,374.41,374.43,374.05,374.09,4091.0,328.8884,328.906,328.5722,328.6073,4091.0
2020-11-27 11:30:00,374.38,374.82,373.82,374.04,9099.0,328.862,329.2485,328.3701,328.5634,9099.0
2020-11-27 11:35:00,374.13,374.23,373.89,374.03,2465.0,328.6424,328.7303,328.4316,328.5546,2465.0
2020-11-27 11:40:00,374.25,374.43,374.14,374.3,2702.0,328.7479,328.906,328.6512,328.7918,2702.0
2020-11-27 11:45:00,374.37,374.4,373.95,374.01,8686.0,328.8533,328.8796,328.4843,328.537,8686.0
2020-11-27 11:50:00,374.05,374.2,373.8,373.82,4460.0,328.5722,328.7039,328.3526,328.3701,4460.0
2020-11-27 11:55:00,373.73,374.09,373.45,374.09,9633.0,328.2911,328.6073,328.0451,328.6073,9633.0
2020-11-27 12:00:00,374.1,374.2,373.81,373.97,4780.0,328.6161,328.7039,328.3613,328.5019,4780.0
2020-11-27 12:05:00,374.01,374.27,373.79,374.16,4081.0,328.537,328.7654,328.3438,328.6688,4081.0
2020-11-27 12:10:00,374.22,374.35,373.83,374.22,6812.0,328.7215,328.8357,328.3789,328.7215,6812.0
2020-11-27 12:15:00,374.23,374.43,374.17,374.2,5603.0,328.7303,328.906,328.6776,328.7039,5603.0
2020-11-27 12:20:00,374.18,374.19,373.59,373.59,13424.0,328.6864,328.6951,328.1681,328.1681,13424.0
2020-11-27 12:25:00,373.85,373.93,373.6,373.65,5416.0,328.3965,328.4668,328.1769,328.2208,5416.0
2020-11-27 12:30:00,373.81,374.23,373.81,374.05,6500.0,328.3613,328.7303,328.3613,328.5722,6500.0
2020-11-27 12:35:00,373.96,374.46,373.81,373.88,11073.0,328.4931,328.9323,328.3613,328.4228,11073.0
2020-11-27 12:40:00,374.0,374.6,373.95,374.56,6353.0,328.5282,329.0553,328.4843,329.0202,6353.0
2020-11-27 12:45:00,374.59,375.24,374.41,375.08,9974.0,329.0465,329.6175,328.8884,329.4769,9974.0
2020-11-27 12:50:00,374.92,375.57,374.92,374.99,10512.0,329.3364,329.9074,329.3364,329.3979,10512.0
2020-11-27 12:55:00,375.04,375.06,373.57,374.69,29594.0,329.4418,329.4594,328.1505,329.1344,29594.0
2020-11-30 09:30:00,370.79,372.44,370.4,371.72,47288.0,328.0286,329.4884,327.6836,328.8514,47288.0
2020-11-30 09:35:00,371.71,372.29,370.14,370.14,69910.0,328.8425,329.3557,327.4536,327.4536,69910.0
2020-11-30 09:40:00,370.28,370.95,369.9,370.46,11301.0,327.5775,328.1702,327.2413,327.7367,11301.0
2020-11-30 09:45:00,370.74,371.6,370.37,370.62,20726.0,327.9844,328.7452,327.6571,327.8782,20726.0
2020-11-30 09:50:00,370.54,371.69,370.51,371.69,13067.0,327.8075,328.8248,327.7809,328.8248,13067.0
2020-11-30 09:55:00,371.54,372.38,371.24,372.23,6848.0,328.6921,329.4353,328.4267,329.3026,6848.0
2020-11-30 10:00:00,371.96,372.27,370.55,370.55,19681.0,329.0637,329.338,327.8163,327.8163,19681.0
2020-11-30 10:05:00,370.5,370.87,369.9,370.13,9326.0,327.7721,328.0994,327.2413,327.4448,9326.0
2020-11-30 10:10:00,370.36,370.89,370.1,370.36,4834.0,327.6482,328.1171,327.4182,327.6482,4834.0
2020-11-30 10:15:00,370.44,370.44,369.26,369.26,14061.0,327.719,327.719,326.6751,326.6751,14061.0
2020-11-30 10:20:00,369.49,370.12,369.47,369.92,4654.0,326.8786,327.4359,326.8609,327.259,4654.0
2020-11-30 10:25:00,369.78,369.78,368.92,369.7,4496.0,327.1351,327.1351,326.3743,327.0643,4496.0
2020-11-30 10:30:00,369.63,369.86,368.8,368.8,6738.0,327.0024,327.2059,326.2681,326.2681,6738.0
2020-11-30 10:35:00,368.79,369.09,368.54,369.02,4960.0,326.2593,326.5247,326.0381,326.4628,4960.0
2020-11-30 10:40:00,368.83,369.0,368.44,368.66,6292.0,326.2947,326.4451,325.9497,326.1443,6292.0
2020-11-30 10:45:00,368.52,369.35,368.51,369.1,4648.0,326.0204,326.7547,326.0116,326.5335,4648.0
2020-11-30 10:50:00,369.41,370.25,369.28,369.67,11234.0,326.8078,327.5509,326.6928,327.0378,11234.0
2020-11-30 10:55:00,369.75,370.29,369.73,370.15,9111.0,327.1086,327.5863,327.0909,327.4624,9111.0
2020-11-30 11:00:00,370.31,370.4,369.76,370.04,16573.0,327.604,327.6836,327.1174,327.3651,16573.0
2020-11-30 11:05:00,370.18,370.54,369.99,370.05,10702.0,327.489,327.8075,327.3209,327.374,10702.0
2020-11-30 11:10:00,370.09,370.32,369.5,369.5,8494.0,327.4094,327.6128,326.8874,326.8874,8494.0
2020-11-30 11:15:00,369.59,369.59,369.11,369.28,4206.0,326.967,326.967,326.5424,326.6928,4206.0
2020-11-30 11:20:00,369.3,369.63,368.9,369.06,13111.0,326.7105,327.0024,326.3566,326.4982,13111.0
2020-11-30 11:25:00,368.89,368.97,368.36,368.67,4211.0,326.3478,326.4185,325.8789,326.1531,4211.0
2020-11-30 11:30:00,368.5,368.5,367.83,367.84,9067.0,326.0027,326.0027,325.41,325.4189,9067.0
2020-11-30 11:35:00,367.83,367.83,366.86,367.16,16324.0,325.41,325.41,324.5519,324.8173,16324.0
2020-11-30 11:40:00,367.44,367.6,366.95,367.53,6740.0,325.065,325.2065,324.6315,325.1446,6740.0
2020-11-30 11:45:00,367.65,367.65,366.92,367.16,4520.0,325.2508,325.2508,324.6049,324.8173,4520.0
2020-11-30 11:50:00,367.2,367.56,366.8,366.81,5305.0,324.8527,325.1711,324.4988,324.5076,5305.0
2020-11-30 11:55:00,366.87,367.44,366.87,367.18,3715.0,324.5607,325.065,324.5607,324.835,3715.0
2020-11-30 12:00:00,367.13,367.13,366.58,366.58,5297.0,324.7907,324.7907,324.3042,324.3042,5297.0
2020-11-30 12:05:00,366.55,366.78,366.35,366.78,5974.0,324.2776,324.4811,324.1007,324.4811,5974.0
2020-11-30 12:10:00,366.84,366.84,366.3,366.37,4637.0,324.5342,324.5342,324.0565,324.1184,4637.0
2020-11-30 12:15:00,366.31,366.87,366.05,366.73,6679.0,324.0653,324.5607,323.8353,324.4369,6679.0
2020-11-30 12:20:00,366.61,366.61,366.22,366.43,9562.0,324.3307,324.3307,323.9857,324.1715,9562.0
2020-11-30 12:25:00,366.56,367.01,366.56,366.59,6408.0,324.2865,324.6846,324.2865,324.313,6408.0
2020-11-30 12:30:00,366.49,366.8,366.39,366.44,6112.0,324.2245,324.4988,324.1361,324.1803,6112.0
2020-11-30 12:35:00,366.46,366.46,366.05,366.1,4163.0,324.198,324.198,323.8353,323.8795,4163.0
2020-11-30 12:40:00,366.3,366.3,365.8,366.0,9727.0,324.0565,324.0565,323.6141,323.791,9727.0
2020-11-30 12:45:00,365.92,366.06,365.81,365.89,3057.0,323.7203,323.8441,323.623,323.6937,3057.0
2020-11-30 12:50:00,365.75,365.86,365.56,365.65,6853.0,323.5699,323.6672,323.4018,323.4814,6853.0
2020-11-30 12:55:00,365.56,365.82,365.42,365.55,4642.0,323.4018,323.6318,323.2779,323.3929,4642.0
2020-11-30 13:00:00,365.56,365.6,365.25,365.45,11420.0,323.4018,323.4372,323.1275,323.3045,11420.0
2020-11-30 13:05:00,365.49,365.55,365.25,365.31,4876.0,323.3399,323.3929,323.1275,323.1806,4876.0
2020-11-30 13:10:00,365.36,365.36,365.05,365.09,9608.0,323.2249,323.2249,322.9506,322.986,9608.0
2020-11-30 13:15:00,365.09,365.53,364.83,365.42,9395.0,322.986,323.3753,322.756,323.2779,9395.0
2020-11-30 13:20:00,365.38,365.41,364.85,365.12,8996.0,323.2425,323.2691,322.7737,323.0125,8996.0
2020-11-30 13:25:00,365.05,365.05,364.77,364.91,3552.0,322.9506,322.9506,322.7029,322.8268,3552.0
2020-11-30 13:30:00,364.81,364.85,364.47,364.47,8843.0,322.7383,322.7737,322.4375,322.4375,8843.0
2020-11-30 13:35:00,364.48,364.74,364.31,364.34,4650.0,322.4463,322.6764,322.2959,322.3225,4650.0
2020-11-30 13:40:00,364.43,364.98,364.43,364.9,5159.0,322.4021,322.8887,322.4021,322.8179,5159.0
2020-11-30 13:45:00,365.01,365.01,364.5,364.91,4511.0,322.9152,322.9152,322.464,322.8268,4511.0
2020-11-30 13:50:00,365.1,365.12,364.54,364.58,3981.0,322.9948,323.0125,322.4994,322.5348,3981.0
2020-11-30 13:55:00,364.52,364.59,364.3,364.44,4910.0,322.4817,322.5437,322.2871,322.411,4910.0
2020-11-30 14:00:00,364.42,364.42,363.77,363.95,7265.0,322.3933,322.3933,321.8182,321.9775,7265.0
2020-11-30 14:05:00,363.94,364.18,363.5,363.51,4999.0,321.9686,322.1809,321.5794,321.5882,4999.0
2020-11-30 14:10:00,363.52,363.84,363.39,363.65,9519.0,321.5971,321.8802,321.482,321.7121,9519.0
2020-11-30 14:15:00,363.6,363.8,363.41,363.5,7267.0,321.6678,321.8448,321.4997,321.5794,7267.0
2020-11-30 14:20:00,363.6,363.94,363.45,363.91,5062.0,321.6678,321.9686,321.5351,321.9421,5062.0
2020-11-30 14:25:00,364.07,364.17,364.04,364.08,3967.0,322.0836,322.1721,322.0571,322.0925,3967.0
2020-11-30 14:30:00,364.08,364.19,363.8,363.81,4370.0,322.0925,322.1898,321.8448,321.8536,4370.0
2020-11-30 14:35:00,363.85,363.87,363.54,363.55,5647.0,321.889,321.9067,321.6147,321.6236,5647.0
2020-11-30 14:40:00,363.5,363.64,363.42,363.6,7512.0,321.5794,321.7032,321.5086,321.6678,7512.0
2020-11-30 14:45:00,363.71,364.03,363.71,364.02,7987.0,321.7651,322.0482,321.7651,322.0394,7987.0
2020-11-30 14:50:00,364.01,364.63,364.0,364.01,8009.0,322.0305,322.579,322.0217,322.0305,8009.0
2020-11-30 14:55:00,363.89,365.89,363.89,365.56,10085.0,321.9244,323.6937,321.9244,323.4018,10085.0
2020-11-30 15:00:00,365.68,365.85,364.76,364.99,11286.0,323.508,323.6583,322.6941,322.8975,11286.0
2020-11-30 15:05:00,364.9,365.35,364.89,365.19,6092.0,322.8179,323.216,322.8091,323.0745,6092.0
2020-11-30 15:10:00,365.2,365.24,364.75,365.14,5466.0,323.0833,323.1187,322.6852,323.0302,5466.0
2020-11-30 15:15:00,365.15,365.9,365.15,365.9,8699.0,323.0391,323.7026,323.0391,323.7026,8699.0
2020-11-30 15:20:00,365.88,366.38,365.64,366.38,11973.0,323.6849,324.1272,323.4726,324.1272,11973.0
2020-11-30 15:25:00,366.31,366.32,365.5,365.5,4765.0,324.0653,324.0741,323.3487,323.3487,4765.0
2020-11-30 15:30:00,365.5,365.69,365.37,365.54,7344.0,323.3487,323.5168,323.2337,323.3841,7344.0
2020-11-30 15:35:00,365.65,366.14,365.5,366.08,7746.0,323.4814,323.9149,323.3487,323.8618,7746.0
2020-11-30 15:40:00,366.07,366.28,365.72,365.72,11152.0,323.853,324.0388,323.5433,323.5433,11152.0
2020-11-30 15:45:00,365.71,365.88,364.85,365.35,15583.0,323.5345,323.6849,322.7737,323.216,15583.0
2020-11-30 15:50:00,366.06,366.44,365.27,366.44,26345.0,323.8441,324.1803,323.1452,324.1803,26345.0
2020-11-30 15:55:00,366.38,366.38,364.89,365.86,77610.0,324.1272,324.1272,322.8091,323.6672,77610.0
2020-12-01 09:30:00,368.47,369.42,368.16,368.27,30144.0,325.9762,326.8166,325.7019,325.7993,30144.0
2020-12-01 09:35:00,368.45,370.13,368.41,369.0,10802.0,325.9585,327.4448,325.9231,326.4451,10802.0
2020-12-01 09:40:00,369.05,369.98,368.76,369.71,11387.0,326.4893,327.3121,326.2328,327.0732,11387.0
2020-12-01 09:45:00,369.69,370.2,369.33,369.33,10418.0,327.0555,327.5067,326.737,326.737,10418.0
2020-12-01 09:50:00,369.05,369.69,368.92,369.48,8000.0,326.4893,327.0555,326.3743,326.8697,8000.0
2020-12-01 09:55:00,369.27,369.83,368.98,369.47,10625.0,326.6839,327.1794,326.4274,326.8609,10625.0
2020-12-01 10:00:00,369.28,369.95,368.96,369.79,8368.0,326.6928,327.2855,326.4097,327.144,8368.0
2020-12-01 10:05:00,369.5,369.8,369.03,369.21,8313.0,326.8874,327.1528,326.4716,326.6309,8313.0
2020-12-01 10:10:00,369.17,370.0,368.94,369.98,6614.0,326.5955,327.3297,326.392,327.3121,6614.0
2020-12-01 10:15:00,370.13,371.21,369.98,371.15,12543.0,327.4448,328.4002,327.3121,328.3471,12543.0
2020-12-01 10:20:00,371.01,372.44,371.01,372.4,22712.0,328.2233,329.4884,328.2233,329.453,22712.0
2020-12-01 10:25:00,372.43,372.75,372.22,372.5,12898.0,329.4795,329.7626,329.2937,329.5414,12898.0
2020-12-01 10:30:00,372.73,373.29,372.28,372.37,11930.0,329.7449,330.2403,329.3468,329.4264,11930.0
2020-12-01 10:35:00,372.49,372.58,372.11,372.58,13548.0,329.5326,329.6122,329.1964,329.6122,13548.0
2020-12-01 10:40:00,372.5,372.73,372.33,372.66,7942.0,329.5414,329.7449,329.391,329.683,7942.0
2020-12-01 10:45:00,372.66,372.74,371.42,371.93,9868.0,329.683,329.7538,328.586,329.0372,9868.0
2020-12-01 10:50:00,372.02,372.02,371.38,371.7,5891.0,329.1168,329.1168,328.5506,328.8337,5891.0
2020-12-01 10:55:00,371.61,372.25,371.61,372.12,9020.0,328.7541,329.3203,328.7541,329.2053,9020.0
2020-12-01 11:00:00,372.03,372.38,371.89,372.21,5293.0,329.1256,329.4353,329.0018,329.2849,5293.0
2020-12-01 11:05:00,372.26,372.53,371.99,372.36,6290.0,329.3291,329.568,329.0903,329.4176,6290.0
2020-12-01 11:10:00,372.28,372.32,371.98,371.98,6960.0,329.3468,329.3822,329.0814,329.0814,6960.0
2020-12-01 11:15:00,371.88,372.4,371.76,371.98,7435.0,328.9929,329.453,328.8868,329.0814,7435.0
2020-12-01 11:20:00,371.95,372.1,370.96,371.08,5976.0,329.0549,329.1876,328.179,328.2852,5976.0
2020-12-01 11:25:00,371.06,371.14,369.66,369.66,4513.0,328.2675,328.3383,327.029,327.029,4513.0
2020-12-01 11:30:00,369.79,370.12,369.5,369.84,5108.0,327.144,327.4359,326.8874,327.1882,5108.0
2020-12-01 11:35:00,369.9,369.9,368.98,368.98,4298.0,327.2413,327.2413,326.4274,326.4274,4298.0
2020-12-01 11:40:00,369.14,369.16,368.64,368.99,6218.0,326.5689,326.5866,326.1266,326.4362,6218.0
2020-12-01 11:45:00,368.7,368.97,368.6,368.64,2912.0,326.1797,326.4185,326.0912,326.1266,2912.0
2020-12-01 11:50:00,368.55,368.59,368.05,368.46,7281.0,326.047,326.0824,325.6046,325.9673,7281.0
2020-12-01 11:55:00,368.13,368.49,368.13,368.37,4460.0,325.6754,325.9939,325.6754,325.8877,4460.0
2020-12-01 12:00:00,368.27,368.4,367.81,367.85,6380.0,325.7993,325.9143,325.3923,325.4277,6380.0
2020-12-01 12:05:00,367.94,368.37,367.57,368.18,4531.0,325.5073,325.8877,325.18,325.7196,4531.0
2020-12-01 12:10:00,368.01,368.01,367.54,367.75,3851.0,325.5692,325.5692,325.1534,325.3392,3851.0
2020-12-01 12:15:00,367.75,367.82,367.36,367.54,6830.0,325.3392,325.4012,324.9942,325.1534,6830.0
2020-12-01 12:20:00,367.67,368.04,367.62,367.84,2726.0,325.2685,325.5958,325.2242,325.4189,2726.0
2020-12-01 12:25:00,368.01,368.58,368.01,368.58,2727.0,325.5692,326.0735,325.5692,326.0735,2727.0
2020-12-01 12:30:00,368.59,369.17,368.51,369.02,6725.0,326.0824,326.5955,326.0116,326.4628,6725.0
2020-12-01 12:35:00,368.97,369.6,368.75,369.27,4601.0,326.4185,326.9759,326.2239,326.6839,4601.0
2020-12-01 12:40:00,369.23,369.43,368.99,369.28,4400.0,326.6485,326.8255,326.4362,326.6928,4400.0
2020-12-01 12:45:00,369.28,369.87,369.07,369.83,3085.0,326.6928,327.2147,326.507,327.1794,3085.0
2020-12-01 12:50:00,369.74,370.02,369.64,369.87,2238.0,327.0997,327.3474,327.0113,327.2147,2238.0
2020-12-01 12:55:00,369.79,369.84,369.16,369.16,20212.0,327.144,327.1882,326.5866,326.5866,20212.0
2020-12-01 13:00:00,369.38,369.47,368.92,369.06,4203.0,326.7812,326.8609,326.3743,326.4982,4203.0
2020-12-01 13:05:00,369.04,369.3,368.91,368.93,3740.0,326.4805,326.7105,326.3655,326.3831,3740.0
2020-12-01 13:10:00,368.92,368.92,368.57,368.57,1531.0,326.3743,326.3743,326.0647,326.0647,1531.0
2020-12-01 13:15:00,368.64,369.12,368.63,369.12,4613.0,326.1266,326.5512,326.1177,326.5512,4613.0
2020-12-01 13:20:00,369.28,369.44,368.97,369.03,3098.0,326.6928,326.8343,326.4185,326.4716,3098.0
2020-12-01 13:25:00,369.06,369.09,368.68,368.93,4142.0,326.4982,326.5247,326.162,326.3831,4142.0
2020-12-01 13:30:00,369.06,369.1,368.75,368.96,4363.0,326.4982,326.5335,326.2239,326.4097,4363.0
2020-12-01 13:35:00,368.79,369.31,368.68,369.1,5898.0,326.2593,326.7193,326.162,326.5335,5898.0
2020-12-01 13:40:00,369.1,369.35,369.08,369.24,4008.0,326.5335,326.7547,326.5158,326.6574,4008.0
2020-12-01 13:45:00,369.1,369.11,368.55,368.55,5836.0,326.5335,326.5424,326.047,326.047,5836.0
2020-12-01 13:50:00,368.56,368.73,368.41,368.44,4895.0,326.0558,326.2062,325.9231,325.9497,4895.0
2020-12-01 13:55:00,368.38,368.88,368.37,368.5,5464.0,325.8966,326.3389,325.8877,326.0027,5464.0
2020-12-01 14:00:00,368.6,368.72,368.47,368.62,7245.0,326.0912,326.1974,325.9762,326.1089,7245.0
2020-12-01 14:05:00,368.62,369.0,368.55,368.72,4842.0,326.1089,326.4451,326.047,326.1974,4842.0
2020-12-01 14:10:00,368.65,368.66,368.14,368.5,6132.0,326.1354,326.1443,325.6843,326.0027,6132.0
2020-12-01 14:15:00,368.59,368.63,367.85,367.9,11115.0,326.0824,326.1177,325.4277,325.4719,11115.0
2020-12-01 14:20:00,367.87,368.01,367.55,367.73,5365.0,325.4454,325.5692,325.1623,325.3215,5365.0
2020-12-01 14:25:00,367.78,367.9,367.11,367.37,6054.0,325.3658,325.4719,324.773,325.0031,6054.0
2020-12-01 14:30:00,367.39,367.63,367.02,367.36,7114.0,325.0207,325.2331,324.6934,324.9942,7114.0
2020-12-01 14:35:00,367.5,367.98,367.43,367.68,4980.0,325.1181,325.5427,325.0561,325.2773,4980.0
2020-12-01 14:40:00,367.54,368.0,367.54,367.95,6938.0,325.1534,325.5604,325.1534,325.5162,6938.0
2020-12-01 14:45:00,368.05,368.05,367.8,367.88,3714.0,325.6046,325.6046,325.3835,325.4542,3714.0
2020-12-01 14:50:00,367.82,367.92,367.39,367.44,6659.0,325.4012,325.4896,325.0207,325.065,6659.0
2020-12-01 14:55:00,367.55,367.65,367.2,367.25,6302.0,325.1623,325.2508,324.8527,324.8969,6302.0
2020-12-01 15:00:00,367.15,367.25,366.88,366.88,16698.0,324.8084,324.8969,324.5696,324.5696,16698.0
2020-12-01 15:05:00,366.85,367.15,366.41,366.62,8523.0,324.543,324.8084,324.1538,324.3395,8523.0
2020-12-01 15:10:00,366.67,366.83,366.43,366.65,6369.0,324.3838,324.5253,324.1715,324.3661,6369.0
2020-12-01 15:15:00,366.69,366.74,366.14,366.21,8847.0,324.4015,324.4457,323.9149,323.9768,8847.0
2020-12-01 15:20:00,366.19,366.9,366.19,366.56,7637.0,323.9591,324.5873,323.9591,324.2865,7637.0
2020-12-01 15:25:00,366.49,366.75,366.41,366.56,9835.0,324.2245,324.4546,324.1538,324.2865,9835.0
2020-12-01 15:30:00,366.66,366.72,366.2,366.28,7673.0,324.3749,324.428,323.968,324.0388,7673.0
2020-12-01 15:35:00,366.28,366.36,365.35,365.35,13921.0,324.0388,324.1095,323.216,323.216,13921.0
2020-12-01 15:40:00,365.34,365.91,365.16,365.79,16480.0,323.2072,323.7114,323.0479,323.6053,16480.0
2020-12-01 15:45:00,365.78,366.26,365.57,366.1,29393.0,323.5964,324.0211,323.4106,323.8795,29393.0
2020-12-01 15:50:00,366.18,366.51,365.65,366.26,34509.0,323.9503,324.2422,323.4814,324.0211,34509.0
2020-12-01 15:55:00,366.26,366.26,364.87,364.98,84640.0,324.0211,324.0211,322.7914,322.8887,84640.0
2020-12-02 09:30:00,364.99,365.99,363.96,364.27,34634.0,322.8975,323.7822,321.9863,322.2606,34634.0
2020-12-02 09:35:00,364.63,365.62,364.51,365.01,21032.0,322.579,323.4549,322.4729,322.9152,21032.0
2020-12-02 09:40:00,365.21,365.86,364.39,365.11,15218.0,323.0922,323.6672,322.3667,323.0037,15218.0
2020-12-02 09:45:00,364.73,365.34,364.58,364.94,7348.0,322.6675,323.2072,322.5348,322.8533,7348.0
2020-12-02 09:50:00,364.8,365.15,364.5,364.75,17630.0,322.7294,323.0391,322.464,322.6852,17630.0
2020-12-02 09:55:00,364.83,364.83,363.75,363.97,12062.0,322.756,322.756,321.8005,321.9952,12062.0
2020-12-02 10:00:00,363.91,364.07,363.57,364.06,16156.0,321.9421,322.0836,321.6413,322.0748,16156.0
2020-12-02 10:05:00,364.07,364.1,363.44,363.57,8549.0,322.0836,322.1102,321.5263,321.6413,8549.0
2020-12-02 10:10:00,363.75,363.83,363.11,363.22,12346.0,321.8005,321.8713,321.2343,321.3317,12346.0
2020-12-02 10:15:00,363.32,363.55,362.77,362.77,14997.0,321.4201,321.6236,320.9335,320.9335,14997.0
2020-12-02 10:20:00,362.76,363.05,362.62,362.74,12793.0,320.9247,321.1813,320.8008,320.907,12793.0
2020-12-02 10:25:00,362.8,363.58,362.41,363.58,14589.0,320.9601,321.6501,320.6151,321.6501,14589.0
2020-12-02 10:30:00,363.6,363.65,363.09,363.09,28128.0,321.6678,321.7121,321.2166,321.2166,28128.0
2020-12-02 10:35:00,363.05,363.78,363.05,363.37,9575.0,321.1813,321.8271,321.1813,321.4644,9575.0
2020-12-02 10:40:00,363.33,363.43,362.93,363.13,25146.0,321.429,321.5174,321.0751,321.252,25146.0
2020-12-02 10:45:00,363.16,363.16,362.59,362.93,12590.0,321.2786,321.2786,320.7743,321.0751,12590.0
2020-12-02 10:50:00,362.85,363.0,362.51,362.65,17030.0,321.0043,321.137,320.7035,320.8274,17030.0
2020-12-02 10:55:00,362.66,362.84,362.32,362.58,11568.0,320.8362,320.9955,320.5354,320.7655,11568.0
2020-12-02 11:00:00,362.83,363.05,362.61,362.99,7578.0,320.9866,321.1813,320.792,321.1282,7578.0
2020-12-02 11:05:00,363.01,363.01,362.26,362.55,10000.0,321.1459,321.1459,320.4824,320.7389,10000.0
2020-12-02 11:10:00,362.4,362.94,362.32,362.8,9004.0,320.6062,321.0839,320.5354,320.9601,9004.0
2020-12-02 11:15:00,362.69,363.0,362.44,362.52,10330.0,320.8628,321.137,320.6416,320.7124,10330.0
2020-12-02 11:20:00,362.6,363.0,362.51,362.63,6409.0,320.7832,321.137,320.7035,320.8097,6409.0
2020-12-02 11:25:00,362.77,362.87,362.42,362.66,14546.0,320.9335,321.022,320.6239,320.8362,14546.0
2020-12-02 11:30:00,362.71,362.86,362.08,362.35,12979.0,320.8805,321.0132,320.3231,320.562,12979.0
2020-12-02 11:35:00,362.48,363.02,362.48,362.98,5758.0,320.677,321.1547,320.677,321.1193,5758.0
2020-12-02 11:40:00,362.91,363.41,362.77,363.19,8574.0,321.0574,321.4997,320.9335,321.3051,8574.0
2020-12-02 11:45:00,363.07,363.19,362.79,362.98,3132.0,321.199,321.3051,320.9512,321.1193,3132.0
2020-12-02 11:50:00,362.86,363.27,362.76,362.76,5654.0,321.0132,321.3759,320.9247,320.9247,5654.0
2020-12-02 11:55:00,362.65,362.67,362.16,362.34,8594.0,320.8274,320.8451,320.3939,320.5531,8594.0
2020-12-02 12:00:00,362.36,362.5,361.79,361.89,12397.0,320.5708,320.6947,320.0666,320.155,12397.0
2020-12-02 12:05:00,361.85,361.9,361.35,361.41,14255.0,320.1196,320.1639,319.6773,319.7304,14255.0
2020-12-02 12:10:00,361.43,361.49,361.03,361.29,9688.0,319.7481,319.8012,319.3942,319.6242,9688.0
2020-12-02 12:15:00,361.29,361.65,360.94,361.64,16143.0,319.6242,319.9427,319.3146,319.9339,16143.0
2020-12-02 12:20:00,361.72,361.76,361.39,361.42,9072.0,320.0046,320.04,319.7127,319.7392,9072.0
2020-12-02 12:25:00,361.62,362.03,361.56,361.96,6847.0,319.9162,320.2789,319.8631,320.217,6847.0
2020-12-02 12:30:00,361.89,362.0,361.76,361.96,4762.0,320.155,320.2523,320.04,320.217,4762.0
2020-12-02 12:35:00,361.82,362.07,361.68,361.85,3134.0,320.0931,320.3143,319.9693,320.1196,3134.0
2020-12-02 12:40:00,361.94,362.09,361.86,361.97,7256.0,320.1993,320.332,320.1285,320.2258,7256.0
2020-12-02 12:45:00,362.0,362.15,361.93,362.06,6388.0,320.2523,320.385,320.1904,320.3054,6388.0
2020-12-02 12:50:00,361.96,362.23,361.79,362.1,5600.0,320.217,320.4558,320.0666,320.3408,5600.0
2020-12-02 12:55:00,362.06,362.26,361.9,362.18,5022.0,320.3054,320.4824,320.1639,320.4116,5022.0
2020-12-02 13:00:00,362.19,362.32,361.9,361.96,7981.0,320.4204,320.5354,320.1639,320.217,7981.0
2020-12-02 13:05:00,361.97,361.97,361.55,361.71,6133.0,320.2258,320.2258,319.8542,319.9958,6133.0
2020-12-02 13:10:00,361.78,361.87,361.71,361.73,4858.0,320.0577,320.1373,319.9958,320.0135,4858.0
2020-12-02 13:15:00,361.69,361.87,361.5,361.87,5593.0,319.9781,320.1373,319.81,320.1373,5593.0
2020-12-02 13:20:00,361.77,361.94,361.5,361.52,6189.0,320.0489,320.1993,319.81,319.8277,6189.0
2020-12-02 13:25:00,361.63,361.66,361.0,361.03,19270.0,319.925,319.9516,319.3677,319.3942,19270.0
2020-12-02 13:30:00,361.08,361.5,360.29,360.87,81228.0,319.4384,319.81,318.7396,319.2527,81228.0
2020-12-02 13:35:00,360.89,361.75,360.88,361.75,12509.0,319.2704,320.0312,319.2615,320.0312,12509.0
2020-12-02 13:40:00,361.84,361.84,361.08,361.5,5339.0,320.1108,320.1108,319.4384,319.81,5339.0
2020-12-02 13:45:00,361.44,361.48,361.09,361.3,3814.0,319.7569,319.7923,319.4473,319.6331,3814.0
2020-12-02 13:50:00,361.22,361.28,361.05,361.13,8158.0,319.5623,319.6154,319.4119,319.4827,8158.0
2020-12-02 13:55:00,361.21,361.36,360.91,361.05,15741.0,319.5535,319.6862,319.2881,319.4119,15741.0
2020-12-02 14:00:00,361.02,361.19,360.89,361.11,9550.0,319.3854,319.5358,319.2704,319.465,9550.0
2020-12-02 14:05:00,361.13,361.2,360.92,361.09,19410.0,319.4827,319.5446,319.2969,319.4473,19410.0
2020-12-02 14:10:00,361.12,361.21,360.58,360.7,17342.0,319.4738,319.5535,318.9961,319.1023,17342.0
2020-12-02 14:15:00,360.58,360.71,360.47,360.47,12995.0,318.9961,319.1111,318.8988,318.8988,12995.0
2020-12-02 14:20:00,360.48,361.26,360.01,360.99,48735.0,318.9076,319.5977,318.4918,319.3588,48735.0
2020-12-02 14:25:00,360.95,361.11,360.68,360.68,17590.0,319.3234,319.465,319.0846,319.0846,17590.0
2020-12-02 14:30:00,360.69,360.88,360.59,360.74,32420.0,319.0934,319.2615,319.005,319.1377,32420.0
2020-12-02 14:35:00,360.79,360.93,360.47,360.79,62699.0,319.1819,319.3057,318.8988,319.1819,62699.0
2020-12-02 14:40:00,361.06,361.41,360.96,361.25,16134.0,319.4208,319.7304,319.3323,319.5888,16134.0
2020-12-02 14:45:00,361.22,361.79,361.19,361.75,8603.0,319.5623,320.0666,319.5358,320.0312,8603.0
2020-12-02 14:50:00,361.9,361.98,361.72,361.91,11888.0,320.1639,320.2347,320.0046,320.1727,11888.0
2020-12-02 14:55:00,361.82,362.3,361.77,362.18,10598.0,320.0931,320.5178,320.0489,320.4116,10598.0
2020-12-02 15:00:00,362.16,362.32,362.08,362.25,10892.0,320.3939,320.5354,320.3231,320.4735,10892.0
2020-12-02 15:05:00,362.28,362.32,361.85,361.91,9163.0,320.5001,320.5354,320.1196,320.1727,9163.0
2020-12-02 15:10:00,361.88,361.95,361.48,361.63,8734.0,320.1462,320.2081,319.7923,319.925,8734.0
2020-12-02 15:15:00,361.68,362.45,361.65,362.23,10298.0,319.9693,320.6505,319.9427,320.4558,10298.0
2020-12-02 15:20:00,362.25,362.25,361.69,361.92,12208.0,320.4735,320.4735,319.9781,320.1816,12208.0
2020-12-02 15:25:00,361.86,362.28,361.82,362.08,11231.0,320.1285,320.5001,320.0931,320.3231,11231.0
2020-12-02 15:30:00,362.08,362.31,361.85,361.88,22207.0,320.3231,320.5266,320.1196,320.1462,22207.0
2020-12-02 15:35:00,361.87,362.22,361.5,361.94,100426.0,320.1373,320.447,319.81,320.1993,100426.0
2020-12-02 15:40:00,361.98,362.45,361.95,362.42,30282.0,320.2347,320.6505,320.2081,320.6239,30282.0
2020-12-02 15:45:00,362.42,362.93,362.1,362.76,35257.0,320.6239,321.0751,320.3408,320.9247,35257.0
2020-12-02 15:50:00,362.65,362.81,361.04,361.22,58402.0,320.8274,320.9689,319.4031,319.5623,58402.0
2020-12-02 15:55:00,361.29,361.95,360.2,361.37,223271.0,319.6242,320.2081,318.6599,319.695,223271.0
2020-12-03 09:30:00,362.12,363.98,361.96,362.68,33934.0,320.3585,322.004,320.217,320.8539,33934.0
2020-12-03 09:35:00,363.19,364.94,362.8,364.35,15408.0,321.3051,322.8533,320.9601,322.3313,15408.0
2020-12-03 09:40:00,364.37,365.74,364.36,365.28,13426.0,322.349,323.561,322.3402,323.1541,13426.0
2020-12-03 09:45:00,365.15,365.76,364.35,364.65,18612.0,323.0391,323.5787,322.3313,322.5967,18612.0
2020-12-03 09:50:00,364.38,364.56,363.63,363.71,5963.0,322.3579,322.5171,321.6944,321.7651,5963.0
2020-12-03 09:55:00,363.88,364.91,363.85,364.65,6357.0,321.9155,322.8268,321.889,322.5967,6357.0
2020-12-03 10:00:00,364.79,365.48,364.74,365.48,9238.0,322.7206,323.331,322.6764,323.331,9238.0
2020-12-03 10:05:00,365.37,365.6,365.0,365.3,11137.0,323.2337,323.4372,322.9064,323.1718,11137.0
2020-12-03 10:10:00,365.15,365.9,365.14,365.54,6915.0,323.0391,323.7026,323.0302,323.3841,6915.0
2020-12-03 10:15:00,365.51,366.24,365.21,366.21,10823.0,323.3576,324.0034,323.0922,323.9768,10823.0
2020-12-03 10:20:00,366.05,366.69,366.0,366.5,11229.0,323.8353,324.4015,323.791,324.2334,11229.0
2020-12-03 10:25:00,366.59,368.13,366.45,367.74,13906.0,324.313,325.6754,324.1892,325.3304,13906.0
2020-12-03 10:30:00,367.98,367.98,366.66,367.7,12817.0,325.5427,325.5427,324.3749,325.295,12817.0
2020-12-03 10:35:00,367.58,368.71,367.53,368.27,21233.0,325.1888,326.1885,325.1446,325.7993,21233.0
2020-12-03 10:40:00,368.37,368.88,368.26,368.84,9933.0,325.8877,326.3389,325.7904,326.3035,9933.0
2020-12-03 10:45:00,368.83,369.5,368.55,369.47,14267.0,326.2947,326.8874,326.047,326.8609,14267.0
2020-12-03 10:50:00,369.5,369.5,368.47,368.56,8449.0,326.8874,326.8874,325.9762,326.0558,8449.0
2020-12-03 10:55:00,368.47,368.61,367.48,367.62,14587.0,325.9762,326.1,325.1004,325.2242,14587.0
2020-12-03 11:00:00,367.63,367.98,367.18,367.57,9951.0,325.2331,325.5427,324.835,325.18,9951.0
2020-12-03 11:05:00,367.57,368.03,367.35,367.72,10783.0,325.18,325.5869,324.9854,325.3127,10783.0
2020-12-03 11:10:00,367.75,367.85,367.11,367.44,10231.0,325.3392,325.4277,324.773,325.065,10231.0
2020-12-03 11:15:00,367.24,367.6,366.48,366.68,15541.0,324.888,325.2065,324.2157,324.3926,15541.0
2020-12-03 11:20:00,366.9,367.02,366.62,366.68,7999.0,324.5873,324.6934,324.3395,324.3926,7999.0
2020-12-03 11:25:00,366.54,366.64,365.87,365.94,5861.0,324.2688,324.3572,323.676,323.738,5861.0
2020-12-03 11:30:00,365.91,366.31,365.69,365.99,5897.0,323.7114,324.0653,323.5168,323.7822,5897.0
2020-12-03 11:35:00,365.86,367.32,365.85,367.0,18428.0,323.6672,324.9588,323.6583,324.6757,18428.0
2020-12-03 11:40:00,367.0,367.0,366.57,366.87,7887.0,324.6757,324.6757,324.2953,324.5607,7887.0
2020-12-03 11:45:00,366.87,367.41,366.78,367.01,5667.0,324.5607,325.0384,324.4811,324.6846,5667.0
2020-12-03 11:50:00,367.26,367.55,366.68,366.83,33931.0,324.9057,325.1623,324.3926,324.5253,33931.0
2020-12-03 11:55:00,366.78,367.46,366.78,367.2,5087.0,324.4811,325.0827,324.4811,324.8527,5087.0
2020-12-03 12:00:00,367.17,367.61,366.9,367.35,4832.0,324.8261,325.2154,324.5873,324.9854,4832.0
2020-12-03 12:05:00,367.25,367.43,366.96,367.43,3669.0,324.8969,325.0561,324.6403,325.0561,3669.0
2020-12-03 12:10:00,367.39,367.7,367.13,367.21,7850.0,325.0207,325.295,324.7907,324.8615,7850.0
2020-12-03 12:15:00,367.24,367.34,366.96,367.21,5934.0,324.888,324.9765,324.6403,324.8615,5934.0
2020-12-03 12:20:00,367.16,367.58,367.14,367.39,8206.0,324.8173,325.1888,324.7996,325.0207,8206.0
2020-12-03 12:25:00,367.48,367.8,367.2,367.2,3958.0,325.1004,325.3835,324.8527,324.8527,3958.0
2020-12-03 12:30:00,366.97,367.4,366.9,367.23,6292.0,324.6492,325.0296,324.5873,324.8792,6292.0
2020-12-03 12:35:00,367.35,367.47,367.06,367.18,9956.0,324.9854,325.0915,324.7288,324.835,9956.0
2020-12-03 12:40:00,367.09,367.15,366.48,366.55,6471.0,324.7553,324.8084,324.2157,324.2776,6471.0
2020-12-03 12:45:00,366.55,366.55,366.08,366.37,6814.0,324.2776,324.2776,323.8618,324.1184,6814.0
2020-12-03 12:50:00,366.24,366.3,366.01,366.3,4768.0,324.0034,324.0565,323.7999,324.0565,4768.0
2020-12-03 12:55:00,366.18,366.18,365.82,365.86,4861.0,323.9503,323.9503,323.6318,323.6672,4861.0
2020-12-03 13:00:00,365.87,365.87,365.48,365.61,5653.0,323.676,323.676,323.331,323.446,5653.0
2020-12-03 13:05:00,365.55,365.57,364.29,364.53,15470.0,323.3929,323.4106,322.2783,322.4906,15470.0
2020-12-03 13:10:00,364.7,365.12,364.54,365.12,9172.0,322.641,323.0125,322.4994,323.0125,9172.0
2020-12-03 13:15:00,365.0,365.01,364.04,364.26,7291.0,322.9064,322.9152,322.0571,322.2517,7291.0
2020-12-03 13:20:00,364.31,364.35,363.82,364.29,10366.0,322.2959,322.3313,321.8625,322.2783,10366.0
2020-12-03 13:25:00,364.22,364.53,363.95,364.52,7881.0,322.2163,322.4906,321.9775,322.4817,7881.0
2020-12-03 13:30:00,364.28,364.49,364.04,364.28,5317.0,322.2694,322.4552,322.0571,322.2694,5317.0
2020-12-03 13:35:00,364.26,364.43,364.01,364.22,5416.0,322.2517,322.4021,322.0305,322.2163,5416.0
2020-12-03 13:40:00,364.18,364.39,363.64,363.75,7507.0,322.1809,322.3667,321.7032,321.8005,7507.0
2020-12-03 13:45:00,363.66,364.0,363.36,363.73,6957.0,321.7209,322.0217,321.4555,321.7828,6957.0
2020-12-03 13:50:00,363.54,363.94,363.52,363.66,5662.0,321.6147,321.9686,321.5971,321.7209,5662.0
2020-12-03 13:55:00,363.66,363.91,363.17,363.45,6937.0,321.7209,321.9421,321.2874,321.5351,6937.0
2020-12-03 14:00:00,363.51,363.78,363.45,363.63,7308.0,321.5882,321.8271,321.5351,321.6944,7308.0
2020-12-03 14:05:00,363.62,364.25,363.5,364.19,6115.0,321.6855,322.2429,321.5794,322.1898,6115.0
2020-12-03 14:10:00,364.23,364.27,363.83,363.83,6568.0,322.2252,322.2606,321.8713,321.8713,6568.0
2020-12-03 14:15:00,363.74,364.1,363.69,363.98,7354.0,321.7917,322.1102,321.7474,322.004,7354.0
2020-12-03 14:20:00,364.04,364.07,363.65,363.68,15523.0,322.0571,322.0836,321.7121,321.7386,15523.0
2020-12-03 14:25:00,363.69,364.08,363.69,364.08,12665.0,321.7474,322.0925,321.7474,322.0925,12665.0
2020-12-03 14:30:00,364.15,364.18,363.67,363.82,11149.0,322.1544,322.1809,321.7298,321.8625,11149.0
2020-12-03 14:35:00,363.81,363.82,363.28,363.37,10417.0,321.8536,321.8625,321.3847,321.4644,10417.0
2020-12-03 14:40:00,363.36,363.56,363.17,363.18,13669.0,321.4555,321.6324,321.2874,321.2963,13669.0
2020-12-03 14:45:00,363.21,363.56,363.2,363.41,14828.0,321.3228,321.6324,321.314,321.4997,14828.0
2020-12-03 14:50:00,363.42,363.62,363.16,363.38,13169.0,321.5086,321.6855,321.2786,321.4732,13169.0
2020-12-03 14:55:00,363.38,363.74,363.3,363.3,13748.0,321.4732,321.7917,321.4024,321.4024,13748.0
2020-12-03 15:00:00,363.34,364.07,363.13,363.84,12740.0,321.4378,322.0836,321.252,321.8802,12740.0
2020-12-03 15:05:00,363.84,364.02,363.14,363.14,18452.0,321.8802,322.0394,321.2609,321.2609,18452.0
2020-12-03 15:10:00,363.14,364.17,363.11,364.09,16635.0,321.2609,322.1721,321.2343,322.1013,16635.0
2020-12-03 15:15:00,363.94,364.22,363.67,364.15,18686.0,321.9686,322.2163,321.7298,322.1544,18686.0
2020-12-03 15:20:00,364.14,364.37,363.98,364.19,18807.0,322.1456,322.349,322.004,322.1898,18807.0
2020-12-03 15:25:00,364.2,364.52,363.99,364.47,15804.0,322.1986,322.4817,322.0129,322.4375,15804.0
2020-12-03 15:30:00,364.51,364.51,363.31,363.31,18064.0,322.4729,322.4729,321.4113,321.4113,18064.0
2020-12-03 15:35:00,363.3,363.48,362.21,362.35,20505.0,321.4024,321.5617,320.4381,320.562,20505.0
2020-12-03 15:40:00,362.35,362.76,361.59,362.76,15452.0,320.562,320.9247,319.8896,320.9247,15452.0
2020-12-03 15:45:00,362.69,362.97,362.18,362.64,32013.0,320.8628,321.1105,320.4116,320.8185,32013.0
2020-12-03 15:50:00,363.26,363.26,360.96,361.18,47852.0,321.367,321.367,319.3323,319.5269,47852.0
2020-12-03 15:55:00,361.19,362.29,361.0,362.29,83827.0,319.5358,320.5089,319.3677,320.5089,83827.0
2020-12-04 09:30:00,363.12,363.75,362.11,363.48,28189.0,321.2432,321.8005,320.3497,321.5617,28189.0
2020-12-04 09:35:00,363.56,363.94,362.78,363.0,6668.0,321.6324,321.9686,320.9424,321.137,6668.0
2020-12-04 09:40:00,363.02,364.32,362.98,363.83,11241.0,321.1547,322.3048,321.1193,321.8713,11241.0
2020-12-04 09:45:00,364.09,364.73,364.08,364.54,4329.0,322.1013,322.6675,322.0925,322.4994,4329.0
2020-12-04 09:50:00,364.45,364.83,364.14,364.68,5566.0,322.4198,322.756,322.1456,322.6233,5566.0
2020-12-04 09:55:00,365.0,365.68,364.42,364.94,5825.0,322.9064,323.508,322.3933,322.8533,5825.0
2020-12-04 10:00:00,364.81,365.57,364.44,365.51,13522.0,322.7383,323.4106,322.411,323.3576,13522.0
2020-12-04 10:05:00,365.75,366.5,365.59,366.47,11858.0,323.5699,324.2334,323.4283,324.2068,11858.0
2020-12-04 10:10:00,366.49,366.49,365.05,365.42,2381.0,324.2245,324.2245,322.9506,323.2779,2381.0
2020-12-04 10:15:00,365.23,366.31,365.11,366.15,7277.0,323.1098,324.0653,323.0037,323.9237,7277.0
2020-12-04 10:20:00,366.18,367.0,365.92,366.61,7206.0,323.9503,324.6757,323.7203,324.3307,7206.0
2020-12-04 10:25:00,366.58,366.8,366.31,366.8,3970.0,324.3042,324.4988,324.0653,324.4988,3970.0
2020-12-04 10:30:00,366.6,366.86,366.3,366.77,9118.0,324.3219,324.5519,324.0565,324.4722,9118.0
2020-12-04 10:35:00,366.88,367.0,366.48,366.78,10145.0,324.5696,324.6757,324.2157,324.4811,10145.0
2020-12-04 10:40:00,366.94,367.48,366.67,367.28,7377.0,324.6226,325.1004,324.3838,324.9234,7377.0
2020-12-04 10:45:00,367.28,367.72,367.11,367.23,4183.0,324.9234,325.3127,324.773,324.8792,4183.0
2020-12-04 10:50:00,367.11,367.17,366.82,366.9,4463.0,324.773,324.8261,324.5165,324.5873,4463.0
2020-12-04 10:55:00,366.79,367.25,366.78,367.25,6259.0,324.4899,324.8969,324.4811,324.8969,6259.0
2020-12-04 11:00:00,367.4,367.7,367.38,367.55,6617.0,325.0296,325.295,325.0119,325.1623,6617.0
2020-12-04 11:05:00,367.63,367.73,367.25,367.47,5629.0,325.2331,325.3215,324.8969,325.0915,5629.0
2020-12-04 11:10:00,367.56,367.59,366.96,367.1,6528.0,325.1711,325.1977,324.6403,324.7642,6528.0
2020-12-04 11:15:00,367.05,367.16,366.66,366.73,10355.0,324.72,324.8173,324.3749,324.4369,10355.0
2020-12-04 11:20:00,366.72,367.26,366.52,366.86,5984.0,324.428,324.9057,324.2511,324.5519,5984.0
2020-12-04 11:25:00,366.74,366.76,366.21,366.67,8491.0,324.4457,324.4634,323.9768,324.3838,8491.0
2020-12-04 11:30:00,366.87,367.11,366.67,366.88,7009.0,324.5607,324.773,324.3838,324.5696,7009.0
2020-12-04 11:35:00,367.01,367.39,366.81,367.27,10685.0,324.6846,325.0207,324.5076,324.9146,10685.0
2020-12-04 11:40:00,367.08,367.2,366.88,366.91,3420.0,324.7465,324.8527,324.5696,324.5961,3420.0
2020-12-04 11:45:00,367.05,367.46,366.96,367.46,7317.0,324.72,325.0827,324.6403,325.0827,7317.0
2020-12-04 11:50:00,367.26,367.5,367.19,367.25,6832.0,324.9057,325.1181,324.8438,324.8969,6832.0
2020-12-04 11:55:00,367.21,367.35,366.8,366.8,8793.0,324.8615,324.9854,324.4988,324.4988,8793.0
2020-12-04 12:00:00,366.75,367.65,366.68,367.59,4559.0,324.4546,325.2508,324.3926,325.1977,4559.0
2020-12-04 12:05:00,367.54,367.64,367.28,367.3,4936.0,325.1534,325.2419,324.9234,324.9411,4936.0
2020-12-04 12:10:00,367.38,367.63,367.03,367.12,4377.0,325.0119,325.2331,324.7023,324.7819,4377.0
2020-12-04 12:15:00,367.05,367.33,366.6,367.33,3334.0,324.72,324.9677,324.3219,324.9677,3334.0
2020-12-04 12:20:00,367.24,367.62,366.98,367.6,4841.0,324.888,325.2242,324.658,325.2065,4841.0
2020-12-04 12:25:00,367.53,367.6,367.33,367.43,3506.0,325.1446,325.2065,324.9677,325.0561,3506.0
2020-12-04 12:30:00,367.44,367.45,366.85,366.86,3408.0,325.065,325.0738,324.543,324.5519,3408.0
2020-12-04 12:35:00,366.76,366.94,366.34,366.38,2744.0,324.4634,324.6226,324.0918,324.1272,2744.0
2020-12-04 12:40:00,366.46,366.58,365.76,365.76,6819.0,324.198,324.3042,323.5787,323.5787,6819.0
2020-12-04 12:45:00,365.51,366.16,365.51,365.79,4229.0,323.3576,323.9326,323.3576,323.6053,4229.0
2020-12-04 12:50:00,365.76,365.87,365.47,365.5,3488.0,323.5787,323.676,323.3222,323.3487,3488.0
2020-12-04 12:55:00,365.44,365.74,365.4,365.48,3577.0,323.2956,323.561,323.2602,323.331,3577.0
2020-12-04 13:00:00,365.48,365.92,365.28,365.47,5731.0,323.331,323.7203,323.1541,323.3222,5731.0
2020-12-04 13:05:00,365.41,365.87,365.34,365.85,4536.0,323.2691,323.676,323.2072,323.6583,4536.0
2020-12-04 13:10:00,365.74,365.96,365.48,365.55,4278.0,323.561,323.7557,323.331,323.3929,4278.0
2020-12-04 13:15:00,365.54,365.66,365.16,365.27,10218.0,323.3841,323.4903,323.0479,323.1452,10218.0
2020-12-04 13:20:00,365.28,365.28,364.61,364.61,8572.0,323.1541,323.1541,322.5613,322.5613,8572.0
2020-12-04 13:25:00,364.63,364.73,364.37,364.43,8951.0,322.579,322.6675,322.349,322.4021,8951.0
2020-12-04 13:30:00,364.43,364.78,364.23,364.46,8145.0,322.4021,322.7117,322.2252,322.4286,8145.0
2020-12-04 13:35:00,364.45,365.17,364.4,365.17,13865.0,322.4198,323.0568,322.3756,323.0568,13865.0
2020-12-04 13:40:00,365.08,365.59,365.07,365.41,38547.0,322.9771,323.4283,322.9683,323.2691,38547.0
2020-12-04 13:45:00,365.53,365.9,365.39,365.75,11574.0,323.3753,323.7026,323.2514,323.5699,11574.0
2020-12-04 13:50:00,365.5,365.84,365.5,365.84,2635.0,323.3487,323.6495,323.3487,323.6495,2635.0
2020-12-04 13:55:00,365.88,366.09,365.63,366.0,4375.0,323.6849,323.8707,323.4637,323.791,4375.0
2020-12-04 14:00:00,365.86,366.7,365.86,366.49,7349.0,323.6672,324.4103,323.6672,324.2245,7349.0
2020-12-04 14:05:00,366.52,366.64,366.42,366.62,2470.0,324.2511,324.3572,324.1626,324.3395,2470.0
2020-12-04 14:10:00,366.68,366.68,366.32,366.37,5168.0,324.3926,324.3926,324.0741,324.1184,5168.0
2020-12-04 14:15:00,366.43,366.54,366.21,366.5,6058.0,324.1715,324.2688,323.9768,324.2334,6058.0
2020-12-04 14:20:00,366.53,366.69,366.41,366.69,19089.0,324.2599,324.4015,324.1538,324.4015,19089.0
2020-12-04 14:25:00,366.72,366.83,366.36,366.72,8505.0,324.428,324.5253,324.1095,324.428,8505.0
2020-12-04 14:30:00,366.53,366.93,366.43,366.77,3201.0,324.2599,324.6138,324.1715,324.4722,3201.0
2020-12-04 14:35:00,366.71,367.06,366.5,366.5,7692.0,324.4192,324.7288,324.2334,324.2334,7692.0
2020-12-04 14:40:00,366.53,367.07,366.53,367.06,4296.0,324.2599,324.7377,324.2599,324.7288,4296.0
2020-12-04 14:45:00,366.88,367.21,366.88,366.92,5001.0,324.5696,324.8615,324.5696,324.6049,5001.0
2020-12-04 14:50:00,367.02,367.1,366.7,366.7,8518.0,324.6934,324.7642,324.4103,324.4103,8518.0
2020-12-04 14:55:00,366.84,367.05,366.73,367.05,5044.0,324.5342,324.72,324.4369,324.72,5044.0
2020-12-04 15:00:00,366.96,367.11,366.55,366.58,3232.0,324.6403,324.773,324.2776,324.3042,3232.0
2020-12-04 15:05:00,366.51,366.69,366.44,366.66,4028.0,324.2422,324.4015,324.1803,324.3749,4028.0
2020-12-04 15:10:00,366.72,367.73,366.54,366.75,14739.0,324.428,325.3215,324.2688,324.4546,14739.0
2020-12-04 15:15:00,366.72,366.85,366.58,366.62,3878.0,324.428,324.543,324.3042,324.3395,3878.0
2020-12-04 15:20:00,366.57,366.75,366.53,366.7,3445.0,324.2953,324.4546,324.2599,324.4103,3445.0
2020-12-04 15:25:00,366.67,366.67,365.85,366.05,5173.0,324.3838,324.3838,323.6583,323.8353,5173.0
2020-12-04 15:30:00,366.24,366.24,365.78,365.97,11289.0,324.0034,324.0034,323.5964,323.7645,11289.0
2020-12-04 15:35:00,365.87,366.25,365.64,365.98,10018.0,323.676,324.0122,323.4726,323.7734,10018.0
2020-12-04 15:40:00,365.86,366.46,365.84,366.21,7468.0,323.6672,324.198,323.6495,323.9768,7468.0
2020-12-04 15:45:00,366.14,366.19,365.44,365.5,18690.0,323.9149,323.9591,323.2956,323.3487,18690.0
2020-12-04 15:50:00,365.3,366.18,365.26,366.03,41458.0,323.1718,323.9503,323.1364,323.8176,41458.0
2020-12-04 15:55:00,365.96,366.61,365.68,366.61,55852.0,323.7557,324.3307,323.508,324.3307,55852.0
2020-12-07 09:30:00,366.61,366.61,366.61,366.61,0.0,324.3307,324.3307,324.3307,324.3307,0.0
2020-12-07 09:35:00,366.61,366.61,366.61,366.61,0.0,324.3307,324.3307,324.3307,324.3307,0.0
2020-12-07 09:40:00,366.61,366.61,366.61,366.61,0.0,324.3307,324.3307,324.3307,324.3307,0.0
2020-12-07 09:45:00,366.19,366.38,362.35,362.75,20252.0,323.9591,324.1272,320.562,320.9159,20252.0
2020-12-07 09:50:00,363.0,363.09,361.99,362.22,22354.0,321.137,321.2166,320.2435,320.447,22354.0
2020-12-07 09:55:00,361.89,361.99,360.6,361.83,34911.0,320.155,320.2435,319.0138,320.102,34911.0
2020-12-07 10:00:00,362.17,362.17,361.36,361.36,11732.0,320.4027,320.4027,319.6862,319.6862,11732.0
2020-12-07 10:05:00,361.38,361.47,361.0,361.2,9421.0,319.7038,319.7835,319.3677,319.5446,9421.0
2020-12-07 10:10:00,361.39,361.74,361.0,361.25,9199.0,319.7127,320.0223,319.3677,319.5888,9199.0
2020-12-07 10:15:00,361.31,361.35,360.95,361.16,4467.0,319.6419,319.6773,319.3234,319.5092,4467.0
2020-12-07 10:20:00,361.31,361.32,360.55,360.91,11921.0,319.6419,319.6508,318.9696,319.2881,11921.0
2020-12-07 10:25:00,360.85,361.06,360.69,360.72,9843.0,319.235,319.4208,319.0934,319.12,9843.0
2020-12-07 10:30:00,360.73,361.35,360.64,361.14,29726.0,319.1288,319.6773,319.0492,319.4915,29726.0
2020-12-07 10:35:00,361.26,361.43,361.05,361.31,12712.0,319.5977,319.7481,319.4119,319.6419,12712.0
2020-12-07 10:40:00,361.26,361.95,360.93,360.94,12129.0,319.5977,320.2081,319.3057,319.3146,12129.0
2020-12-07 10:45:00,361.0,361.39,360.88,361.25,37966.0,319.3677,319.7127,319.2615,319.5888,37966.0
2020-12-07 10:50:00,361.12,361.26,360.54,361.2,26403.0,319.4738,319.5977,318.9607,319.5446,26403.0
2020-12-07 10:55:00,361.17,361.69,361.01,361.6,32171.0,319.5181,319.9781,319.3765,319.8985,32171.0
2020-12-07 11:00:00,361.57,362.22,361.31,362.01,8261.0,319.8719,320.447,319.6419,320.2612,8261.0
2020-12-07 11:05:00,361.99,362.24,361.89,362.08,9064.0,320.2435,320.4647,320.155,320.3231,9064.0
2020-12-07 11:10:00,361.96,362.28,361.83,362.05,9087.0,320.217,320.5001,320.102,320.2966,9087.0
2020-12-07 11:15:00,362.05,362.15,361.84,362.0,6564.0,320.2966,320.385,320.1108,320.2523,6564.0
2020-12-07 11:20:00,361.98,362.42,361.82,362.42,6493.0,320.2347,320.6239,320.0931,320.6239,6493.0
2020-12-07 11:25:00,362.3,362.4,362.14,362.16,5328.0,320.5178,320.6062,320.3762,320.3939,5328.0
2020-12-07 11:30:00,362.02,362.28,361.73,362.14,5923.0,320.27,320.5001,320.0135,320.3762,5923.0
2020-12-07 11:35:00,362.21,362.25,361.94,362.12,7184.0,320.4381,320.4735,320.1993,320.3585,7184.0
2020-12-07 11:40:00,362.03,362.14,361.82,361.9,6208.0,320.2789,320.3762,320.0931,320.1639,6208.0
2020-12-07 11:45:00,362.0,362.09,361.72,361.79,7519.0,320.2523,320.332,320.0046,320.0666,7519.0
2020-12-07 11:50:00,361.9,361.96,361.63,361.68,3843.0,320.1639,320.217,319.925,319.9693,3843.0
2020-12-07 11:55:00,361.62,362.28,361.49,362.22,14100.0,319.9162,320.5001,319.8012,320.447,14100.0
2020-12-07 12:00:00,362.37,362.5,361.93,362.42,8407.0,320.5797,320.6947,320.1904,320.6239,8407.0
2020-12-07 12:05:00,362.42,362.55,362.25,362.43,8428.0,320.6239,320.7389,320.4735,320.6328,8428.0
2020-12-07 12:10:00,362.4,362.59,362.39,362.4,4847.0,320.6062,320.7743,320.5974,320.6062,4847.0
2020-12-07 12:15:00,362.41,362.49,362.11,362.37,4978.0,320.6151,320.6858,320.3497,320.5797,4978.0
2020-12-07 12:20:00,362.26,362.34,362.18,362.22,3710.0,320.4824,320.5531,320.4116,320.447,3710.0
2020-12-07 12:25:00,362.29,362.33,361.98,361.98,6700.0,320.5089,320.5443,320.2347,320.2347,6700.0
2020-12-07 12:30:00,362.15,362.58,361.98,362.56,7551.0,320.385,320.7655,320.2347,320.7478,7551.0
2020-12-07 12:35:00,362.5,362.81,362.43,362.61,8945.0,320.6947,320.9689,320.6328,320.792,8945.0
2020-12-07 12:40:00,362.62,362.88,362.57,362.79,9230.0,320.8008,321.0309,320.7566,320.9512,9230.0
2020-12-07 12:45:00,362.75,362.82,362.62,362.65,3246.0,320.9159,320.9778,320.8008,320.8274,3246.0
2020-12-07 12:50:00,362.66,362.81,362.42,362.5,2735.0,320.8362,320.9689,320.6239,320.6947,2735.0
2020-12-07 12:55:00,362.44,362.44,361.86,361.86,3968.0,320.6416,320.6416,320.1285,320.1285,3968.0
2020-12-07 13:00:00,361.87,361.95,361.65,361.65,4232.0,320.1373,320.2081,319.9427,319.9427,4232.0
2020-12-07 13:05:00,361.62,361.69,361.33,361.59,8684.0,319.9162,319.9781,319.6596,319.8896,8684.0
2020-12-07 13:10:00,361.52,361.68,361.31,361.4,11088.0,319.8277,319.9693,319.6419,319.7215,11088.0
2020-12-07 13:15:00,361.33,361.65,361.32,361.5,8818.0,319.6596,319.9427,319.6508,319.81,8818.0
2020-12-07 13:20:00,361.5,361.9,361.46,361.83,9644.0,319.81,320.1639,319.7746,320.102,9644.0
2020-12-07 13:25:00,361.74,362.26,361.74,361.83,6096.0,320.0223,320.4824,320.0223,320.102,6096.0
2020-12-07 13:30:00,361.93,362.18,361.76,362.15,6615.0,320.1904,320.4116,320.04,320.385,6615.0
2020-12-07 13:35:00,362.08,362.48,362.07,362.26,3245.0,320.3231,320.677,320.3143,320.4824,3245.0
2020-12-07 13:40:00,362.21,362.23,361.77,361.89,4581.0,320.4381,320.4558,320.0489,320.155,4581.0
2020-12-07 13:45:00,361.83,362.15,361.78,362.11,3412.0,320.102,320.385,320.0577,320.3497,3412.0
2020-12-07 13:50:00,362.07,362.27,361.99,362.13,3986.0,320.3143,320.4912,320.2435,320.3674,3986.0
2020-12-07 13:55:00,362.12,362.2,361.8,362.2,8212.0,320.3585,320.4293,320.0754,320.4293,8212.0
2020-12-07 14:00:00,361.88,362.03,361.61,361.83,4780.0,320.1462,320.2789,319.9073,320.102,4780.0
2020-12-07 14:05:00,361.75,361.91,361.61,361.91,6819.0,320.0312,320.1727,319.9073,320.1727,6819.0
2020-12-07 14:10:00,361.83,361.85,361.34,361.44,9316.0,320.102,320.1196,319.6685,319.7569,9316.0
2020-12-07 14:15:00,361.45,361.69,361.45,361.68,5905.0,319.7658,319.9781,319.7658,319.9693,5905.0
2020-12-07 14:20:00,361.67,361.85,361.66,361.82,4659.0,319.9604,320.1196,319.9516,320.0931,4659.0
2020-12-07 14:25:00,361.82,362.17,361.82,362.15,10979.0,320.0931,320.4027,320.0931,320.385,10979.0
2020-12-07 14:30:00,362.12,362.17,361.65,361.77,13944.0,320.3585,320.4027,319.9427,320.0489,13944.0
2020-12-07 14:35:00,361.85,362.08,361.81,361.94,8912.0,320.1196,320.3231,320.0843,320.1993,8912.0
2020-12-07 14:40:00,362.06,362.07,361.91,361.95,3914.0,320.3054,320.3143,320.1727,320.2081,3914.0
2020-12-07 14:45:00,361.98,362.04,361.67,361.7,8466.0,320.2347,320.2877,319.9604,319.9869,8466.0
2020-12-07 14:50:00,361.69,361.85,361.55,361.62,5602.0,319.9781,320.1196,319.8542,319.9162,5602.0
2020-12-07 14:55:00,361.54,361.74,361.23,361.33,8336.0,319.8454,320.0223,319.5711,319.6596,8336.0
2020-12-07 15:00:00,361.31,361.78,361.26,361.63,15188.0,319.6419,320.0577,319.5977,319.925,15188.0
2020-12-07 15:05:00,361.64,361.84,361.59,361.69,9942.0,319.9339,320.1108,319.8896,319.9781,9942.0
2020-12-07 15:10:00,361.69,361.84,361.64,361.73,5492.0,319.9781,320.1108,319.9339,320.0135,5492.0
2020-12-07 15:15:00,361.7,361.85,361.62,361.63,5504.0,319.9869,320.1196,319.9162,319.925,5504.0
2020-12-07 15:20:00,361.7,362.09,361.45,362.0,12689.0,319.9869,320.332,319.7658,320.2523,12689.0
2020-12-07 15:25:00,362.03,362.26,361.79,362.13,9721.0,320.2789,320.4824,320.0666,320.3674,9721.0
2020-12-07 15:30:00,362.12,362.63,362.01,362.52,13884.0,320.3585,320.8097,320.2612,320.7124,13884.0
2020-12-07 15:35:00,362.52,362.7,362.18,362.34,20182.0,320.7124,320.8716,320.4116,320.5531,20182.0
2020-12-07 15:40:00,362.34,362.34,361.58,361.58,7502.0,320.5531,320.5531,319.8808,319.8808,7502.0
2020-12-07 15:45:00,361.5,361.58,361.08,361.4,11837.0,319.81,319.8808,319.4384,319.7215,11837.0
2020-12-07 15:50:00,361.35,361.76,361.22,361.71,23459.0,319.6773,320.04,319.5623,319.9958,23459.0
2020-12-07 15:55:00,361.71,362.22,361.67,362.13,42272.0,319.9958,320.447,319.9604,320.3674,42272.0
2020-12-08 09:30:00,360.98,361.68,360.58,361.19,35358.0,319.35,319.9693,318.9961,319.5358,35358.0
2020-12-08 09:35:00,361.05,361.62,360.6,361.47,17815.0,319.4119,319.9162,319.0138,319.7835,17815.0
2020-12-08 09:40:00,361.62,362.0,360.85,361.76,12301.0,319.9162,320.2523,319.235,320.04,12301.0
2020-12-08 09:45:00,361.8,362.85,361.68,362.75,11055.0,320.0754,321.0043,319.9693,320.9159,11055.0
2020-12-08 09:50:00,362.68,363.0,362.56,362.91,10847.0,320.8539,321.137,320.7478,321.0574,10847.0
2020-12-08 09:55:00,363.02,363.17,362.24,362.64,35490.0,321.1547,321.2874,320.4647,320.8185,35490.0
2020-12-08 10:00:00,362.61,362.91,362.29,362.49,16764.0,320.792,321.0574,320.5089,320.6858,16764.0
2020-12-08 10:05:00,362.42,363.07,362.4,362.89,15210.0,320.6239,321.199,320.6062,321.0397,15210.0
2020-12-08 10:10:00,362.84,362.94,362.2,362.2,10468.0,320.9955,321.0839,320.4293,320.4293,10468.0
2020-12-08 10:15:00,362.24,362.29,361.7,361.88,12097.0,320.4647,320.5089,319.9869,320.1462,12097.0
2020-12-08 10:20:00,361.83,361.95,361.39,361.55,8462.0,320.102,320.2081,319.7127,319.8542,8462.0
2020-12-08 10:25:00,361.54,361.63,361.31,361.53,9902.0,319.8454,319.925,319.6419,319.8366,9902.0
2020-12-08 10:30:00,361.58,361.7,361.23,361.45,10883.0,319.8808,319.9869,319.5711,319.7658,10883.0
2020-12-08 10:35:00,361.35,361.97,361.34,361.61,5264.0,319.6773,320.2258,319.6685,319.9073,5264.0
2020-12-08 10:40:00,361.67,361.88,361.26,361.6,8895.0,319.9604,320.1462,319.5977,319.8985,8895.0
2020-12-08 10:45:00,361.55,361.61,361.27,361.38,7698.0,319.8542,319.9073,319.6065,319.7038,7698.0
2020-12-08 10:50:00,361.33,361.52,361.22,361.36,7075.0,319.6596,319.8277,319.5623,319.6862,7075.0
2020-12-08 10:55:00,361.44,361.65,361.33,361.52,15549.0,319.7569,319.9427,319.6596,319.8277,15549.0
2020-12-08 11:00:00,361.54,362.0,361.52,361.85,7447.0,319.8454,320.2523,319.8277,320.1196,7447.0
2020-12-08 11:05:00,361.89,362.23,361.79,361.8,8719.0,320.155,320.4558,320.0666,320.0754,8719.0
2020-12-08 11:10:00,361.73,361.73,361.23,361.27,5821.0,320.0135,320.0135,319.5711,319.6065,5821.0
2020-12-08 11:15:00,361.23,361.41,360.93,361.41,11070.0,319.5711,319.7304,319.3057,319.7304,11070.0
2020-12-08 11:20:00,361.42,361.42,360.92,361.18,8104.0,319.7392,319.7392,319.2969,319.5269,8104.0
2020-12-08 11:25:00,361.2,361.2,360.75,360.99,8502.0,319.5446,319.5446,319.1465,319.3588,8502.0
2020-12-08 11:30:00,361.2,361.78,361.1,361.52,15115.0,319.5446,320.0577,319.4561,319.8277,15115.0
2020-12-08 11:35:00,361.45,361.58,361.16,361.21,7134.0,319.7658,319.8808,319.5092,319.5535,7134.0
2020-12-08 11:40:00,361.21,361.29,360.78,360.85,7719.0,319.5535,319.6242,319.173,319.235,7719.0
2020-12-08 11:45:00,361.03,361.63,361.01,361.41,7145.0,319.3942,319.925,319.3765,319.7304,7145.0
2020-12-08 11:50:00,361.49,361.5,361.14,361.26,9400.0,319.8012,319.81,319.4915,319.5977,9400.0
2020-12-08 11:55:00,361.33,361.33,360.83,361.02,13402.0,319.6596,319.6596,319.2173,319.3854,13402.0
2020-12-08 12:00:00,361.07,361.31,360.95,361.25,7663.0,319.4296,319.6419,319.3234,319.5888,7663.0
2020-12-08 12:05:00,361.23,361.45,360.82,360.82,4269.0,319.5711,319.7658,319.2084,319.2084,4269.0
2020-12-08 12:10:00,360.83,361.39,360.83,361.33,6352.0,319.2173,319.7127,319.2173,319.6596,6352.0
2020-12-08 12:15:00,361.33,361.54,361.28,361.4,6926.0,319.6596,319.8454,319.6154,319.7215,6926.0
2020-12-08 12:20:00,361.29,361.46,361.18,361.44,5438.0,319.6242,319.7746,319.5269,319.7569,5438.0
2020-12-08 12:25:00,361.38,361.68,361.32,361.62,4755.0,319.7038,319.9693,319.6508,319.9162,4755.0
2020-12-08 12:30:00,361.68,361.68,361.23,361.26,4509.0,319.9693,319.9693,319.5711,319.5977,4509.0
2020-12-08 12:35:00,361.32,361.54,361.29,361.3,5580.0,319.6508,319.8454,319.6242,319.6331,5580.0
2020-12-08 12:40:00,361.17,361.61,361.16,361.44,7375.0,319.5181,319.9073,319.5092,319.7569,7375.0
2020-12-08 12:45:00,361.4,361.63,361.28,361.47,5819.0,319.7215,319.925,319.6154,319.7835,5819.0
2020-12-08 12:50:00,361.44,361.85,361.44,361.71,6555.0,319.7569,320.1196,319.7569,319.9958,6555.0
2020-12-08 12:55:00,361.6,361.63,361.28,361.35,7127.0,319.8985,319.925,319.6154,319.6773,7127.0
2020-12-08 13:00:00,361.29,361.35,361.02,361.17,10666.0,319.6242,319.6773,319.3854,319.5181,10666.0
2020-12-08 13:05:00,361.07,361.17,360.85,360.91,8935.0,319.4296,319.5181,319.235,319.2881,8935.0
2020-12-08 13:10:00,360.83,361.03,360.67,361.02,6191.0,319.2173,319.3942,319.0757,319.3854,6191.0
2020-12-08 13:15:00,361.01,361.01,360.76,360.77,4957.0,319.3765,319.3765,319.1554,319.1642,4957.0
2020-12-08 13:20:00,360.75,360.92,360.58,360.7,8332.0,319.1465,319.2969,318.9961,319.1023,8332.0
2020-12-08 13:25:00,360.75,360.93,360.7,360.92,4938.0,319.1465,319.3057,319.1023,319.2969,4938.0
2020-12-08 13:30:00,360.87,360.93,360.4,360.5,8429.0,319.2527,319.3057,318.8369,318.9253,8429.0
2020-12-08 13:35:00,360.47,360.48,360.13,360.18,6735.0,318.8988,318.9076,318.598,318.6422,6735.0
2020-12-08 13:40:00,360.12,360.26,360.02,360.02,10635.0,318.5892,318.713,318.5007,318.5007,10635.0
2020-12-08 13:45:00,360.02,360.29,360.0,360.25,20286.0,318.5007,318.7396,318.483,318.7042,20286.0
2020-12-08 13:50:00,360.35,360.5,360.28,360.37,7542.0,318.7926,318.9253,318.7307,318.8103,7542.0
2020-12-08 13:55:00,360.39,360.39,359.85,359.85,9757.0,318.828,318.828,318.3503,318.3503,9757.0
2020-12-08 14:00:00,359.91,360.01,359.85,359.99,5798.0,318.4034,318.4918,318.3503,318.4742,5798.0
2020-12-08 14:05:00,359.95,360.0,359.68,359.75,8464.0,318.4388,318.483,318.1999,318.2618,8464.0
2020-12-08 14:10:00,359.74,359.88,359.58,359.82,10689.0,318.253,318.3768,318.1114,318.3238,10689.0
2020-12-08 14:15:00,359.83,359.84,359.7,359.79,6540.0,318.3326,318.3415,318.2176,318.2972,6540.0
2020-12-08 14:20:00,359.8,360.22,359.79,360.1,9538.0,318.3061,318.6776,318.2972,318.5715,9538.0
2020-12-08 14:25:00,360.12,360.33,360.07,360.2,7760.0,318.5892,318.7749,318.5449,318.6599,7760.0
2020-12-08 14:30:00,360.14,360.22,359.9,360.12,9290.0,318.6069,318.6776,318.3945,318.5892,9290.0
2020-12-08 14:35:00,360.12,360.19,359.9,360.08,15760.0,318.5892,318.6511,318.3945,318.5538,15760.0
2020-12-08 14:40:00,360.08,360.08,359.6,359.67,11305.0,318.5538,318.5538,318.1291,318.1911,11305.0
2020-12-08 14:45:00,359.61,359.68,359.22,359.29,14832.0,318.138,318.1999,317.793,317.8549,14832.0
2020-12-08 14:50:00,359.29,359.29,359.03,359.07,9461.0,317.8549,317.8549,317.6249,317.6603,9461.0
2020-12-08 14:55:00,359.03,359.42,358.96,359.26,13212.0,317.6249,317.9699,317.5629,317.8283,13212.0
2020-12-08 15:00:00,359.3,359.41,359.07,359.21,10348.0,317.8637,317.961,317.6603,317.7841,10348.0
2020-12-08 15:05:00,359.17,359.26,359.02,359.23,10750.0,317.7487,317.8283,317.616,317.8018,10750.0
2020-12-08 15:10:00,359.22,359.26,358.96,359.16,11500.0,317.793,317.8283,317.5629,317.7399,11500.0
2020-12-08 15:15:00,359.15,359.2,358.98,359.13,5907.0,317.731,317.7753,317.5806,317.7133,5907.0
2020-12-08 15:20:00,359.13,359.54,359.07,359.54,16284.0,317.7133,318.076,317.6603,318.076,16284.0
2020-12-08 15:25:00,359.61,359.61,359.36,359.5,12048.0,318.138,318.138,317.9168,318.0407,12048.0
2020-12-08 15:30:00,359.45,359.86,359.42,359.74,9932.0,317.9964,318.3591,317.9699,318.253,9932.0
2020-12-08 15:35:00,359.65,359.73,359.39,359.39,13755.0,318.1734,318.2441,317.9433,317.9433,13755.0
2020-12-08 15:40:00,359.4,359.41,359.02,359.06,21009.0,317.9522,317.961,317.616,317.6514,21009.0
2020-12-08 15:45:00,359.04,359.27,359.01,359.13,16227.0,317.6337,317.8372,317.6072,317.7133,16227.0
2020-12-08 15:50:00,359.1,359.1,358.83,358.89,24781.0,317.6868,317.6868,317.4479,317.501,24781.0
2020-12-08 15:55:00,358.91,359.23,358.85,359.22,47770.0,317.5187,317.8018,317.4656,317.793,47770.0
2020-12-09 09:30:00,359.85,360.47,358.9,359.66,44364.0,318.3503,318.8988,317.5099,318.1822,44364.0
2020-12-09 09:35:00,359.47,360.05,359.35,359.91,15014.0,318.0141,318.5272,317.908,318.4034,15014.0
2020-12-09 09:40:00,359.95,360.61,359.91,360.08,14061.0,318.4388,319.0226,318.4034,318.5538,14061.0
2020-12-09 09:45:00,360.15,360.44,358.9,359.06,19107.0,318.6157,318.8723,317.5099,317.6514,19107.0
2020-12-09 09:50:00,359.24,359.24,358.28,358.28,16506.0,317.8106,317.8106,316.9614,316.9614,16506.0
2020-12-09 09:55:00,358.38,358.45,357.7,357.86,16233.0,317.0498,317.1118,316.4482,316.5898,16233.0
2020-12-09 10:00:00,357.7,358.15,357.5,358.1,9824.0,316.4482,316.8463,316.2713,316.8021,9824.0
2020-12-09 10:05:00,358.15,359.13,358.15,359.11,8917.0,316.8463,317.7133,316.8463,317.6956,8917.0
2020-12-09 10:10:00,358.95,359.2,358.31,358.68,9816.0,317.5541,317.7753,316.9879,317.3152,9816.0
2020-12-09 10:15:00,358.78,359.12,358.27,358.27,8282.0,317.4037,317.7045,316.9525,316.9525,8282.0
2020-12-09 10:20:00,358.37,358.45,357.7,357.81,5929.0,317.041,317.1118,316.4482,316.5456,5929.0
2020-12-09 10:25:00,357.83,357.85,357.11,357.48,16862.0,316.5633,316.5809,315.9263,316.2536,16862.0
2020-12-09 10:30:00,357.67,358.06,357.66,357.84,7053.0,316.4217,316.7667,316.4129,316.5721,7053.0
2020-12-09 10:35:00,357.89,358.5,357.89,358.06,7378.0,316.6163,317.156,316.6163,316.7667,7378.0
2020-12-09 10:40:00,358.05,358.35,358.05,358.2,5699.0,316.7579,317.0233,316.7579,316.8906,5699.0
2020-12-09 10:45:00,358.24,358.24,357.57,357.63,4347.0,316.926,316.926,316.3332,316.3863,4347.0
2020-12-09 10:50:00,357.55,357.61,357.31,357.39,11307.0,316.3155,316.3686,316.1032,316.174,11307.0
2020-12-09 10:55:00,357.27,357.43,357.0,357.08,16716.0,316.0678,316.2094,315.829,315.8997,16716.0
2020-12-09 11:00:00,357.0,357.67,356.99,357.44,7171.0,315.829,316.4217,315.8201,316.2182,7171.0
2020-12-09 11:05:00,357.33,357.45,356.94,357.24,9392.0,316.1209,316.2271,315.7759,316.0413,9392.0
2020-12-09 11:10:00,357.21,357.43,357.1,357.39,10947.0,316.0148,316.2094,315.9174,316.174,10947.0
2020-12-09 11:15:00,357.38,357.61,357.3,357.47,9406.0,316.1651,316.3686,316.0944,316.2448,9406.0
2020-12-09 11:20:00,357.51,357.87,357.41,357.87,12298.0,316.2802,316.5986,316.1917,316.5986,12298.0
2020-12-09 11:25:00,357.89,357.97,357.5,357.5,9157.0,316.6163,316.6871,316.2713,316.2713,9157.0
2020-12-09 11:30:00,357.52,357.69,357.25,357.25,3868.0,316.289,316.4394,316.0501,316.0501,3868.0
2020-12-09 11:35:00,357.27,357.61,357.23,357.6,6049.0,316.0678,316.3686,316.0324,316.3598,6049.0
2020-12-09 11:40:00,357.42,357.78,357.39,357.73,5268.0,316.2005,316.519,316.174,316.4748,5268.0
2020-12-09 11:45:00,357.94,358.13,357.64,357.85,4361.0,316.6606,316.8287,316.3952,316.5809,4361.0
2020-12-09 11:50:00,357.83,357.83,357.42,357.58,5304.0,316.5633,316.5633,316.2005,316.3421,5304.0
2020-12-09 11:55:00,357.51,358.01,357.46,357.85,5206.0,316.2802,316.7225,316.2359,316.5809,5206.0
2020-12-09 12:00:00,357.93,358.03,357.7,357.98,6277.0,316.6517,316.7402,316.4482,316.696,6277.0
2020-12-09 12:05:00,358.05,358.48,358.05,358.28,4254.0,316.7579,317.1383,316.7579,316.9614,4254.0
2020-12-09 12:10:00,358.11,358.33,358.11,358.31,6670.0,316.811,317.0056,316.811,316.9879,6670.0
2020-12-09 12:15:00,358.23,358.5,358.19,358.4,6119.0,316.9171,317.156,316.8817,317.0675,6119.0
2020-12-09 12:20:00,358.3,358.45,358.14,358.31,5909.0,316.9791,317.1118,316.8375,316.9879,5909.0
2020-12-09 12:25:00,358.4,358.47,357.98,358.19,4627.0,317.0675,317.1294,316.696,316.8817,4627.0
2020-12-09 12:30:00,358.13,358.13,357.74,357.82,5491.0,316.8287,316.8287,316.4836,316.5544,5491.0
2020-12-09 12:35:00,357.79,357.92,357.78,357.86,3793.0,316.5279,316.6429,316.519,316.5898,3793.0
2020-12-09 12:40:00,357.81,358.02,357.74,357.93,6744.0,316.5456,316.7313,316.4836,316.6517,6744.0
2020-12-09 12:45:00,357.91,358.5,357.79,358.27,11429.0,316.634,317.156,316.5279,316.9525,11429.0
2020-12-09 12:50:00,358.19,358.49,358.01,358.35,6188.0,316.8817,317.1471,316.7225,317.0233,6188.0
2020-12-09 12:55:00,358.25,358.36,357.77,357.89,5780.0,316.9348,317.0321,316.5102,316.6163,5780.0
2020-12-09 13:00:00,357.81,358.08,357.57,357.69,13140.0,316.5456,316.7844,316.3332,316.4394,13140.0
2020-12-09 13:05:00,357.57,357.81,357.56,357.79,4989.0,316.3332,316.5456,316.3244,316.5279,4989.0
2020-12-09 13:10:00,357.81,357.82,357.51,357.66,5123.0,316.5456,316.5544,316.2802,316.4129,5123.0
2020-12-09 13:15:00,357.57,357.64,357.26,357.45,7276.0,316.3332,316.3952,316.059,316.2271,7276.0
2020-12-09 13:20:00,357.58,357.66,357.16,357.44,5457.0,316.3421,316.4129,315.9705,316.2182,5457.0
2020-12-09 13:25:00,357.45,357.89,357.26,357.88,6649.0,316.2271,316.6163,316.059,316.6075,6649.0
2020-12-09 13:30:00,357.76,357.89,357.73,357.87,3305.0,316.5013,316.6163,316.4748,316.5986,3305.0
2020-12-09 13:35:00,357.45,357.91,357.45,357.68,2654.0,316.2271,316.634,316.2271,316.4306,2654.0
2020-12-09 13:40:00,357.67,358.63,357.67,358.4,14448.0,316.4217,317.271,316.4217,317.0675,14448.0
2020-12-09 13:45:00,358.31,358.6,358.19,358.59,6384.0,316.9879,317.2445,316.8817,317.2356,6384.0
2020-12-09 13:50:00,358.53,358.53,358.17,358.23,4504.0,317.1825,317.1825,316.864,316.9171,4504.0
2020-12-09 13:55:00,358.19,358.26,357.7,358.11,9046.0,316.8817,316.9437,316.4482,316.811,9046.0
2020-12-09 14:00:00,358.12,358.99,357.62,358.85,43814.0,316.8198,317.5895,316.3775,317.4656,43814.0
2020-12-09 14:05:00,358.83,359.25,358.76,358.88,8362.0,317.4479,317.8195,317.386,317.4922,8362.0
2020-12-09 14:10:00,358.88,359.0,358.5,358.89,6178.0,317.4922,317.5983,317.156,317.501,6178.0
2020-12-09 14:15:00,358.89,359.32,358.73,359.32,8019.0,317.501,317.8814,317.3595,317.8814,8019.0
2020-12-09 14:20:00,359.25,359.39,358.99,359.25,8720.0,317.8195,317.9433,317.5895,317.8195,8720.0
2020-12-09 14:25:00,359.25,360.22,359.19,360.22,12197.0,317.8195,318.6776,317.7664,318.6776,12197.0
2020-12-09 14:30:00,360.2,360.42,359.98,360.12,11612.0,318.6599,318.8546,318.4653,318.5892,11612.0
2020-12-09 14:35:00,360.2,360.4,360.02,360.14,10932.0,318.6599,318.8369,318.5007,318.6069,10932.0
2020-12-09 14:40:00,360.04,360.11,359.81,359.98,5415.0,318.5184,318.5803,318.3149,318.4653,5415.0
2020-12-09 14:45:00,359.97,360.51,359.97,360.14,9672.0,318.4565,318.9342,318.4565,318.6069,9672.0
2020-12-09 14:50:00,360.06,360.07,359.29,359.43,6251.0,318.5361,318.5449,317.8549,317.9787,6251.0
2020-12-09 14:55:00,359.58,360.06,359.51,360.06,4746.0,318.1114,318.5361,318.0495,318.5361,4746.0
2020-12-09 15:00:00,360.08,360.24,359.54,359.55,15385.0,318.5538,318.6953,318.076,318.0849,15385.0
2020-12-09 15:05:00,359.56,360.0,359.56,359.8,5382.0,318.0937,318.483,318.0937,318.3061,5382.0
2020-12-09 15:10:00,359.81,360.01,359.71,359.87,8549.0,318.3149,318.4918,318.2264,318.368,8549.0
2020-12-09 15:15:00,359.81,359.87,359.68,359.79,6189.0,318.3149,318.368,318.1999,318.2972,6189.0
2020-12-09 15:20:00,359.8,359.94,359.49,359.52,10987.0,318.3061,318.4299,318.0318,318.0584,10987.0
2020-12-09 15:25:00,359.54,359.9,359.5,359.85,8967.0,318.076,318.3945,318.0407,318.3503,8967.0
2020-12-09 15:30:00,359.78,360.55,359.75,360.52,12500.0,318.2884,318.9696,318.2618,318.943,12500.0
2020-12-09 15:35:00,360.5,360.85,360.39,360.63,16439.0,318.9253,319.235,318.828,319.0403,16439.0
2020-12-09 15:40:00,360.71,361.5,360.7,361.5,15737.0,319.1111,319.81,319.1023,319.81,15737.0
2020-12-09 15:45:00,361.44,361.54,360.76,360.76,20566.0,319.7569,319.8454,319.1554,319.1554,20566.0
2020-12-09 15:50:00,360.88,361.55,360.69,361.04,32322.0,319.2615,319.8542,319.0934,319.4031,32322.0
2020-12-09 15:55:00,361.07,362.59,361.0,361.06,71348.0,319.4296,320.7743,319.3677,319.4208,71348.0
2020-12-10 09:30:00,359.52,362.59,359.52,362.35,37645.0,318.0584,320.7743,318.0584,320.562,37645.0
2020-12-10 09:35:00,362.87,364.0,362.72,364.0,20530.0,321.022,322.0217,320.8893,322.0217,20530.0
2020-12-10 09:40:00,363.98,364.22,362.29,362.29,10431.0,322.004,322.2163,320.5089,320.5089,10431.0
2020-12-10 09:45:00,362.45,362.5,361.07,361.55,7332.0,320.6505,320.6947,319.4296,319.8542,7332.0
2020-12-10 09:50:00,361.69,362.32,361.68,362.31,4918.0,319.9781,320.5354,319.9693,320.5266,4918.0
2020-12-10 09:55:00,362.49,362.57,361.77,361.88,12151.0,320.6858,320.7566,320.0489,320.1462,12151.0
2020-12-10 10:00:00,361.8,361.84,360.36,360.59,8441.0,320.0754,320.1108,318.8015,319.005,8441.0
2020-12-10 10:05:00,360.44,360.9,360.43,360.76,6707.0,318.8723,319.2792,318.8634,319.1554,6707.0
2020-12-10 10:10:00,360.74,361.06,360.54,360.71,6048.0,319.1377,319.4208,318.9607,319.1111,6048.0
2020-12-10 10:15:00,360.88,360.89,359.72,359.72,7502.0,319.2615,319.2704,318.2353,318.2353,7502.0
2020-12-10 10:20:00,359.78,359.82,358.57,358.82,7638.0,318.2884,318.3238,317.2179,317.4391,7638.0
2020-12-10 10:25:00,358.85,359.56,358.57,359.56,8208.0,317.4656,318.0937,317.2179,318.0937,8208.0
2020-12-10 10:30:00,359.5,359.55,358.45,358.6,9675.0,318.0407,318.0849,317.1118,317.2445,9675.0
2020-12-10 10:35:00,358.6,358.94,358.41,358.94,6362.0,317.2445,317.5452,317.0764,317.5452,6362.0
2020-12-10 10:40:00,359.02,359.02,358.7,358.77,7292.0,317.616,317.616,317.3329,317.3948,7292.0
2020-12-10 10:45:00,358.64,358.83,358.27,358.45,11076.0,317.2798,317.4479,316.9525,317.1118,11076.0
2020-12-10 10:50:00,358.51,359.07,358.51,358.93,15078.0,317.1648,317.6603,317.1648,317.5364,15078.0
2020-12-10 10:55:00,359.01,359.01,358.41,358.7,8784.0,317.6072,317.6072,317.0764,317.3329,8784.0
2020-12-10 11:00:00,358.82,359.25,358.8,359.24,6097.0,317.4391,317.8195,317.4214,317.8106,6097.0
2020-12-10 11:05:00,359.24,359.25,358.67,358.77,8677.0,317.8106,317.8195,317.3064,317.3948,8677.0
2020-12-10 11:10:00,358.64,358.77,358.57,358.75,5162.0,317.2798,317.3948,317.2179,317.3772,5162.0
2020-12-10 11:15:00,358.81,358.82,358.4,358.5,6076.0,317.4302,317.4391,317.0675,317.156,6076.0
2020-12-10 11:20:00,358.58,358.63,358.27,358.41,9264.0,317.2268,317.271,316.9525,317.0764,9264.0
2020-12-10 11:25:00,358.49,358.59,358.13,358.18,7949.0,317.1471,317.2356,316.8287,316.8729,7949.0
2020-12-10 11:30:00,358.13,358.2,357.84,358.08,10473.0,316.8287,316.8906,316.5721,316.7844,10473.0
2020-12-10 11:35:00,358.08,358.12,357.8,357.82,7068.0,316.7844,316.8198,316.5367,316.5544,7068.0
2020-12-10 11:40:00,357.92,358.28,357.9,358.06,8497.0,316.6429,316.9614,316.6252,316.7667,8497.0
2020-12-10 11:45:00,358.08,358.15,357.6,357.64,10508.0,316.7844,316.8463,316.3598,316.3952,10508.0
2020-12-10 11:50:00,357.76,357.76,357.35,357.63,13199.0,316.5013,316.5013,316.1386,316.3863,13199.0
2020-12-10 11:55:00,357.66,357.79,357.4,357.54,11744.0,316.4129,316.5279,316.1828,316.3067,11744.0
2020-12-10 12:00:00,357.57,357.64,357.21,357.31,10443.0,316.3332,316.3952,316.0148,316.1032,10443.0
2020-12-10 12:05:00,357.36,357.49,357.1,357.13,7531.0,316.1475,316.2625,315.9174,315.944,7531.0
2020-12-10 12:10:00,357.08,357.25,357.03,357.08,7152.0,315.8997,316.0501,315.8555,315.8997,7152.0
2020-12-10 12:15:00,357.08,357.45,356.98,357.25,12791.0,315.8997,316.2271,315.8113,316.0501,12791.0
2020-12-10 12:20:00,357.39,357.44,357.0,357.39,16864.0,316.174,316.2182,315.829,316.174,16864.0
2020-12-10 12:25:00,357.44,358.25,357.35,358.13,7491.0,316.2182,316.9348,316.1386,316.8287,7491.0
2020-12-10 12:30:00,358.2,358.44,358.02,358.42,7077.0,316.8906,317.1029,316.7313,317.0852,7077.0
2020-12-10 12:35:00,358.49,358.69,358.39,358.53,4216.0,317.1471,317.3241,317.0587,317.1825,4216.0
2020-12-10 12:40:00,358.76,358.87,358.35,358.35,2954.0,317.386,317.4833,317.0233,317.0233,2954.0
2020-12-10 12:45:00,358.25,358.4,357.59,357.78,2800.0,316.9348,317.0675,316.3509,316.519,2800.0
2020-12-10 12:50:00,357.74,357.98,357.59,357.78,3585.0,316.4836,316.696,316.3509,316.519,3585.0
2020-12-10 12:55:00,357.95,358.02,357.65,357.87,3185.0,316.6694,316.7313,316.404,316.5986,3185.0
2020-12-10 13:00:00,357.83,357.94,357.49,357.66,2855.0,316.5633,316.6606,316.2625,316.4129,2855.0
2020-12-10 13:05:00,357.74,358.09,357.39,357.5,8153.0,316.4836,316.7933,316.174,316.2713,8153.0
2020-12-10 13:10:00,357.49,357.65,357.4,357.54,3200.0,316.2625,316.404,316.1828,316.3067,3200.0
2020-12-10 13:15:00,357.45,357.65,357.41,357.6,8239.0,316.2271,316.404,316.1917,316.3598,8239.0
2020-12-10 13:20:00,357.6,357.83,357.56,357.68,10198.0,316.3598,316.5633,316.3244,316.4306,10198.0
2020-12-10 13:25:00,357.62,357.96,357.62,357.68,8733.0,316.3775,316.6783,316.3775,316.4306,8733.0
2020-12-10 13:30:00,357.75,357.93,356.79,356.84,11544.0,316.4925,316.6517,315.6432,315.6874,11544.0
2020-12-10 13:35:00,356.84,356.92,356.36,356.88,6153.0,315.6874,315.7582,315.2628,315.7228,6153.0
2020-12-10 13:40:00,356.85,356.97,356.59,356.63,5837.0,315.6963,315.8024,315.4663,315.5016,5837.0
2020-12-10 13:45:00,356.66,356.76,356.07,356.11,9868.0,315.5282,315.6167,315.0062,315.0416,9868.0
2020-12-10 13:50:00,356.12,356.66,355.86,356.5,19224.0,315.0505,315.5282,314.8204,315.3866,19224.0
2020-12-10 13:55:00,356.35,356.55,356.1,356.25,8301.0,315.2539,315.4309,315.0328,315.1655,8301.0
2020-12-10 14:00:00,356.31,356.31,356.02,356.24,5451.0,315.2185,315.2185,314.962,315.1566,5451.0
2020-12-10 14:05:00,356.18,356.35,356.01,356.12,6277.0,315.1035,315.2539,314.9531,315.0505,6277.0
2020-12-10 14:10:00,356.18,356.18,355.65,355.77,11480.0,315.1035,315.1035,314.6347,314.7408,11480.0
2020-12-10 14:15:00,355.78,355.82,355.58,355.73,7140.0,314.7497,314.7851,314.5727,314.7054,7140.0
2020-12-10 14:20:00,355.68,355.81,355.53,355.75,13109.0,314.6612,314.7762,314.5285,314.7231,13109.0
2020-12-10 14:25:00,355.75,356.27,355.73,356.21,5721.0,314.7231,315.1832,314.7054,315.1301,5721.0
2020-12-10 14:30:00,356.23,356.3,355.81,356.06,6353.0,315.1478,315.2097,314.7762,314.9974,6353.0
2020-12-10 14:35:00,355.95,356.11,355.7,356.01,3480.0,314.9001,315.0416,314.6789,314.9531,3480.0
2020-12-10 14:40:00,355.93,355.93,355.55,355.66,4803.0,314.8824,314.8824,314.5462,314.6435,4803.0
2020-12-10 14:45:00,355.67,355.91,355.67,355.87,5346.0,314.6524,314.8647,314.6524,314.8293,5346.0
2020-12-10 14:50:00,355.76,355.9,355.62,355.62,9140.0,314.732,314.8558,314.6081,314.6081,9140.0
2020-12-10 14:55:00,355.68,355.76,355.38,355.62,9292.0,314.6612,314.732,314.3958,314.6081,9292.0
2020-12-10 15:00:00,355.71,356.27,355.59,356.15,10401.0,314.6877,315.1832,314.5816,315.077,10401.0
2020-12-10 15:05:00,356.13,356.13,355.7,355.95,36663.0,315.0593,315.0593,314.6789,314.9001,36663.0
2020-12-10 15:10:00,355.97,355.97,355.57,355.69,11659.0,314.9178,314.9178,314.5639,314.67,11659.0
2020-12-10 15:15:00,355.61,356.1,355.6,356.07,7373.0,314.5993,315.0328,314.5904,315.0062,7373.0
2020-12-10 15:20:00,356.05,356.59,355.89,356.46,13207.0,314.9885,315.4663,314.847,315.3512,13207.0
2020-12-10 15:25:00,356.38,356.46,356.06,356.19,8222.0,315.2805,315.3512,314.9974,315.1124,8222.0
2020-12-10 15:30:00,356.22,356.28,355.57,355.72,12471.0,315.1389,315.192,314.5639,314.6966,12471.0
2020-12-10 15:35:00,355.72,355.75,355.45,355.58,8599.0,314.6966,314.7231,314.4577,314.5727,8599.0
2020-12-10 15:40:00,355.53,355.7,355.19,355.27,12048.0,314.5285,314.6789,314.2277,314.2985,12048.0
2020-12-10 15:45:00,355.35,356.13,355.34,355.99,16334.0,314.3693,315.0593,314.3604,314.9355,16334.0
2020-12-10 15:50:00,355.99,356.4,355.87,356.38,24044.0,314.9355,315.2982,314.8293,315.2805,24044.0
2020-12-10 15:55:00,356.42,356.42,355.33,355.61,61063.0,315.3159,315.3159,314.3516,314.5993,61063.0
2020-12-11 09:30:00,354.55,355.74,354.19,355.74,29269.0,313.6615,314.7143,313.343,314.7143,29269.0
2020-12-11 09:35:00,355.69,356.19,355.01,356.18,5464.0,314.67,315.1124,314.0685,315.1035,5464.0
2020-12-11 09:40:00,356.15,356.82,355.78,356.82,8207.0,315.077,315.6697,314.7497,315.6697,8207.0
2020-12-11 09:45:00,356.55,356.61,354.69,354.98,7745.0,315.4309,315.4839,313.7854,314.0419,7745.0
2020-12-11 09:50:00,354.72,355.5,354.51,355.32,5790.0,313.8119,314.502,313.6261,314.3427,5790.0
2020-12-11 09:55:00,355.5,356.25,355.5,355.78,5033.0,314.502,315.1655,314.502,314.7497,5033.0
2020-12-11 10:00:00,355.89,356.98,355.89,356.61,9391.0,314.847,315.8113,314.847,315.4839,9391.0
2020-12-11 10:05:00,356.69,356.78,355.8,356.14,5486.0,315.5547,315.6343,314.7674,315.0682,5486.0
2020-12-11 10:10:00,356.32,356.47,355.96,356.02,4156.0,315.2274,315.3601,314.9089,314.962,4156.0
2020-12-11 10:15:00,355.96,356.1,355.42,355.96,5716.0,314.9089,315.0328,314.4312,314.9089,5716.0
2020-12-11 10:20:00,355.85,356.4,355.85,356.37,6735.0,314.8116,315.2982,314.8116,315.2716,6735.0
2020-12-11 10:25:00,356.24,356.65,355.97,356.24,4810.0,315.1566,315.5193,314.9178,315.1566,4810.0
2020-12-11 10:30:00,356.23,356.38,355.81,356.14,5565.0,315.1478,315.2805,314.7762,315.0682,5565.0
2020-12-11 10:35:00,356.01,356.5,355.61,356.27,4459.0,314.9531,315.3866,314.5993,315.1832,4459.0
2020-12-11 10:40:00,356.26,357.96,356.26,357.95,11836.0,315.1743,316.6783,315.1743,316.6694,11836.0
2020-12-11 10:45:00,357.86,358.25,357.82,358.01,7176.0,316.5898,316.9348,316.5544,316.7225,7176.0
2020-12-11 10:50:00,357.99,358.71,357.99,358.67,9611.0,316.7048,317.3418,316.7048,317.3064,9611.0
2020-12-11 10:55:00,358.78,359.45,358.78,359.22,12814.0,317.4037,317.9964,317.4037,317.793,12814.0
2020-12-11 11:00:00,359.39,359.4,358.64,358.64,6510.0,317.9433,317.9522,317.2798,317.2798,6510.0
2020-12-11 11:05:00,358.66,358.69,358.35,358.59,5306.0,317.2975,317.3241,317.0233,317.2356,5306.0
2020-12-11 11:10:00,358.59,359.5,358.56,359.07,9524.0,317.2356,318.0407,317.2091,317.6603,9524.0
2020-12-11 11:15:00,358.98,359.2,358.64,358.66,5015.0,317.5806,317.7753,317.2798,317.2975,5015.0
2020-12-11 11:20:00,358.6,358.6,357.89,358.06,15861.0,317.2445,317.2445,316.6163,316.7667,15861.0
2020-12-11 11:25:00,357.96,357.96,356.95,357.03,20642.0,316.6783,316.6783,315.7847,315.8555,20642.0
2020-12-11 11:30:00,357.02,357.28,356.81,357.09,8717.0,315.8467,316.0767,315.6609,315.9086,8717.0
2020-12-11 11:35:00,357.21,357.41,356.93,357.33,14379.0,316.0148,316.1917,315.767,316.1209,14379.0
2020-12-11 11:40:00,357.22,357.44,356.94,357.14,9522.0,316.0236,316.2182,315.7759,315.9528,9522.0
2020-12-11 11:45:00,357.12,357.34,356.92,357.13,5202.0,315.9351,316.1298,315.7582,315.944,5202.0
2020-12-11 11:50:00,357.23,357.23,356.82,357.03,4752.0,316.0324,316.0324,315.6697,315.8555,4752.0
2020-12-11 11:55:00,357.11,357.11,356.44,356.77,7685.0,315.9263,315.9263,315.3336,315.6255,7685.0
2020-12-11 12:00:00,356.88,357.0,356.4,356.92,9421.0,315.7228,315.829,315.2982,315.7582,9421.0
2020-12-11 12:05:00,356.76,357.13,356.59,357.13,12297.0,315.6167,315.944,315.4663,315.944,12297.0
2020-12-11 12:10:00,357.06,357.19,356.42,356.49,10582.0,315.8821,315.9971,315.3159,315.3778,10582.0
2020-12-11 12:15:00,356.71,357.24,356.58,357.02,4982.0,315.5724,316.0413,315.4574,315.8467,4982.0
2020-12-11 12:20:00,357.06,357.79,357.0,357.79,4260.0,315.8821,316.5279,315.829,316.5279,4260.0
2020-12-11 12:25:00,357.7,358.5,357.69,358.38,19587.0,316.4482,317.156,316.4394,317.0498,19587.0
2020-12-11 12:30:00,358.45,358.45,358.12,358.42,5680.0,317.1118,317.1118,316.8198,317.0852,5680.0
2020-12-11 12:35:00,358.39,358.72,358.32,358.48,7644.0,317.0587,317.3506,316.9967,317.1383,7644.0
2020-12-11 12:40:00,358.63,359.18,358.63,358.96,6867.0,317.271,317.7576,317.271,317.5629,6867.0
2020-12-11 12:45:00,358.89,360.5,358.76,360.5,21516.0,317.501,318.9253,317.386,318.9253,21516.0
2020-12-11 12:50:00,360.52,361.47,360.35,360.35,18934.0,318.943,319.7835,318.7926,318.7926,18934.0
2020-12-11 12:55:00,360.36,360.46,359.49,359.49,9612.0,318.8015,318.8899,318.0318,318.0318,9612.0
2020-12-11 13:00:00,359.38,360.19,359.27,360.19,7297.0,317.9345,318.6511,317.8372,318.6511,7297.0
2020-12-11 13:05:00,360.19,360.35,359.34,359.68,9120.0,318.6511,318.7926,317.8991,318.1999,9120.0
2020-12-11 13:10:00,359.64,360.18,359.59,360.03,7067.0,318.1645,318.6422,318.1203,318.5095,7067.0
2020-12-11 13:15:00,359.95,360.47,359.94,360.08,6740.0,318.4388,318.8988,318.4299,318.5538,6740.0
2020-12-11 13:20:00,360.16,360.16,359.56,360.02,9958.0,318.6245,318.6245,318.0937,318.5007,9958.0
2020-12-11 13:25:00,360.1,360.99,360.09,360.81,9262.0,318.5715,319.3588,318.5626,319.1996,9262.0
2020-12-11 13:30:00,360.96,361.75,360.81,361.75,17747.0,319.3323,320.0312,319.1996,320.0312,17747.0
2020-12-11 13:35:00,361.66,362.33,361.61,361.9,14342.0,319.9516,320.5443,319.9073,320.1639,14342.0
2020-12-11 13:40:00,361.93,362.13,361.65,361.83,7036.0,320.1904,320.3674,319.9427,320.102,7036.0
2020-12-11 13:45:00,361.75,362.04,361.42,361.8,7711.0,320.0312,320.2877,319.7392,320.0754,7711.0
2020-12-11 13:50:00,361.71,362.36,361.65,362.23,5375.0,319.9958,320.5708,319.9427,320.4558,5375.0
2020-12-11 13:55:00,362.21,362.73,362.09,362.37,7566.0,320.4381,320.8982,320.332,320.5797,7566.0
2020-12-11 14:00:00,362.38,362.53,362.08,362.26,5141.0,320.5885,320.7212,320.3231,320.4824,5141.0
2020-12-11 14:05:00,362.12,362.34,361.9,361.96,7112.0,320.3585,320.5531,320.1639,320.217,7112.0
2020-12-11 14:10:00,361.98,362.45,361.98,362.11,4718.0,320.2347,320.6505,320.2347,320.3497,4718.0
2020-12-11 14:15:00,362.05,362.36,361.89,361.91,4430.0,320.2966,320.5708,320.155,320.1727,4430.0
2020-12-11 14:20:00,361.86,362.1,361.81,361.99,3557.0,320.1285,320.3408,320.0843,320.2435,3557.0
2020-12-11 14:25:00,361.88,361.88,361.47,361.47,5030.0,320.1462,320.1462,319.7835,319.7835,5030.0
2020-12-11 14:30:00,361.56,362.1,361.44,361.98,6974.0,319.8631,320.3408,319.7569,320.2347,6974.0
2020-12-11 14:35:00,361.93,362.31,361.5,362.31,4320.0,320.1904,320.5266,319.81,320.5266,4320.0
2020-12-11 14:40:00,362.36,363.07,362.29,362.93,16219.0,320.5708,321.199,320.5089,321.0751,16219.0
2020-12-11 14:45:00,363.02,363.12,362.6,362.8,5723.0,321.1547,321.2432,320.7832,320.9601,5723.0
2020-12-11 14:50:00,362.93,363.03,362.82,363.03,6044.0,321.0751,321.1636,320.9778,321.1636,6044.0
2020-12-11 14:55:00,362.95,363.0,362.41,362.42,6596.0,321.0928,321.137,320.6151,320.6239,6596.0
2020-12-11 15:00:00,362.41,362.41,362.01,362.02,4847.0,320.6151,320.6151,320.2612,320.27,4847.0
2020-12-11 15:05:00,362.05,362.06,361.59,361.66,7327.0,320.2966,320.3054,319.8896,319.9516,7327.0
2020-12-11 15:10:00,361.59,362.02,361.59,361.87,7891.0,319.8896,320.27,319.8896,320.1373,7891.0
2020-12-11 15:15:00,361.94,362.37,361.93,362.12,9052.0,320.1993,320.5797,320.1904,320.3585,9052.0
2020-12-11 15:20:00,362.01,362.25,361.92,362.24,4830.0,320.2612,320.4735,320.1816,320.4647,4830.0
2020-12-11 15:25:00,362.1,362.1,361.36,361.59,11065.0,320.3408,320.3408,319.6862,319.8896,11065.0
2020-12-11 15:30:00,361.64,361.77,361.45,361.55,4640.0,319.9339,320.0489,319.7658,319.8542,4640.0
2020-12-11 15:35:00,361.5,361.73,361.27,361.27,4654.0,319.81,320.0135,319.6065,319.6065,4654.0
2020-12-11 15:40:00,361.33,362.04,361.33,361.55,10593.0,319.6596,320.2877,319.6596,319.8542,10593.0
2020-12-11 15:45:00,361.59,361.74,361.12,361.54,8197.0,319.8896,320.0223,319.4738,319.8454,8197.0
2020-12-11 15:50:00,361.54,362.11,361.25,361.41,14727.0,319.8454,320.3497,319.5888,319.7304,14727.0
2020-12-11 15:55:00,361.37,361.83,361.04,361.7,53091.0,319.695,320.102,319.4031,319.9869,53091.0
2020-12-14 09:30:00,363.5,363.7,361.0,362.67,41902.0,321.5794,321.7563,319.3677,320.8451,41902.0
2020-12-14 09:35:00,362.55,363.44,362.03,362.99,13731.0,320.7389,321.5263,320.2789,321.1282,13731.0
2020-12-14 09:40:00,363.07,364.5,362.82,364.5,10501.0,321.199,322.464,320.9778,322.464,10501.0
2020-12-14 09:45:00,364.36,365.62,363.78,365.33,10052.0,322.3402,323.4549,321.8271,323.1983,10052.0
2020-12-14 09:50:00,365.22,365.4,364.44,365.32,17509.0,323.101,323.2602,322.411,323.1895,17509.0
2020-12-14 09:55:00,365.16,365.21,364.65,364.8,8097.0,323.0479,323.0922,322.5967,322.7294,8097.0
2020-12-14 10:00:00,364.85,365.0,364.17,364.95,11522.0,322.7737,322.9064,322.1721,322.8621,11522.0
2020-12-14 10:05:00,364.77,365.17,364.44,364.95,6017.0,322.7029,323.0568,322.411,322.8621,6017.0
2020-12-14 10:10:00,364.86,364.86,364.13,364.42,3519.0,322.7825,322.7825,322.1367,322.3933,3519.0
2020-12-14 10:15:00,364.0,364.0,363.24,363.57,5147.0,322.0217,322.0217,321.3493,321.6413,5147.0
2020-12-14 10:20:00,363.53,364.07,363.42,363.65,15312.0,321.6059,322.0836,321.5086,321.7121,15312.0
2020-12-14 10:25:00,363.48,364.04,363.07,363.77,8552.0,321.5617,322.0571,321.199,321.8182,8552.0
2020-12-14 10:30:00,363.77,364.3,363.65,364.17,7893.0,321.8182,322.2871,321.7121,322.1721,7893.0
2020-12-14 10:35:00,364.23,364.56,363.97,364.4,3856.0,322.2252,322.5171,321.9952,322.3756,3856.0
2020-12-14 10:40:00,364.47,364.49,364.13,364.39,8224.0,322.4375,322.4552,322.1367,322.3667,8224.0
2020-12-14 10:45:00,364.38,364.4,363.68,363.8,5542.0,322.3579,322.3756,321.7386,321.8448,5542.0
2020-12-14 10:50:00,363.75,363.86,363.5,363.58,5380.0,321.8005,321.8978,321.5794,321.6501,5380.0
2020-12-14 10:55:00,363.7,364.12,363.43,363.49,10083.0,321.7563,322.1279,321.5174,321.5705,10083.0
2020-12-14 11:00:00,363.43,363.51,363.0,363.02,5930.0,321.5174,321.5882,321.137,321.1547,5930.0
2020-12-14 11:05:00,363.23,363.41,362.27,362.28,5456.0,321.3405,321.4997,320.4912,320.5001,5456.0
2020-12-14 11:10:00,362.55,362.75,361.81,361.81,16266.0,320.7389,320.9159,320.0843,320.0843,16266.0
2020-12-14 11:15:00,361.95,361.95,361.12,361.27,7728.0,320.2081,320.2081,319.4738,319.6065,7728.0
2020-12-14 11:20:00,361.19,361.78,361.18,361.74,12231.0,319.5358,320.0577,319.5269,320.0223,12231.0
2020-12-14 11:25:00,361.71,361.75,360.83,361.24,15487.0,319.9958,320.0312,319.2173,319.58,15487.0
2020-12-14 11:30:00,361.21,361.3,360.48,360.69,9423.0,319.5535,319.6331,318.9076,319.0934,9423.0
2020-12-14 11:35:00,360.69,361.48,360.41,361.17,11341.0,319.0934,319.7923,318.8457,319.5181,11341.0
2020-12-14 11:40:00,361.23,361.51,360.91,361.14,12061.0,319.5711,319.8189,319.2881,319.4915,12061.0
2020-12-14 11:45:00,361.19,361.45,361.0,361.13,10705.0,319.5358,319.7658,319.3677,319.4827,10705.0
2020-12-14 11:50:00,361.21,361.45,360.78,361.45,5947.0,319.5535,319.7658,319.173,319.7658,5947.0
2020-12-14 11:55:00,361.36,361.43,360.82,360.88,4756.0,319.6862,319.7481,319.2084,319.2615,4756.0
2020-12-14 12:00:00,360.91,361.21,360.53,360.7,11213.0,319.2881,319.5535,318.9519,319.1023,11213.0
2020-12-14 12:05:00,360.72,360.91,360.64,360.9,4951.0,319.12,319.2881,319.0492,319.2792,4951.0
2020-12-14 12:10:00,360.97,361.07,360.74,360.99,9417.0,319.3411,319.4296,319.1377,319.3588,9417.0
2020-12-14 12:15:00,360.99,361.25,360.48,360.49,23836.0,319.3588,319.5888,318.9076,318.9165,23836.0
2020-12-14 12:20:00,360.57,360.96,360.53,360.82,18880.0,318.9873,319.3323,318.9519,319.2084,18880.0
2020-12-14 12:25:00,360.74,361.46,360.65,361.21,10324.0,319.1377,319.7746,319.058,319.5535,10324.0
2020-12-14 12:30:00,361.22,361.62,361.0,361.58,30813.0,319.5623,319.9162,319.3677,319.8808,30813.0
2020-12-14 12:35:00,361.53,361.53,361.23,361.41,3120.0,319.8366,319.8366,319.5711,319.7304,3120.0
2020-12-14 12:40:00,361.47,361.48,361.02,361.24,7620.0,319.7835,319.7923,319.3854,319.58,7620.0
2020-12-14 12:45:00,361.28,361.28,360.74,360.74,14654.0,319.6154,319.6154,319.1377,319.1377,14654.0
2020-12-14 12:50:00,360.66,361.01,360.66,361.01,8680.0,319.0669,319.3765,319.0669,319.3765,8680.0
2020-12-14 12:55:00,361.04,361.09,360.75,360.9,3319.0,319.4031,319.4473,319.1465,319.2792,3319.0
2020-12-14 13:00:00,361.03,361.41,360.92,361.31,4585.0,319.3942,319.7304,319.2969,319.6419,4585.0
2020-12-14 13:05:00,361.11,361.51,361.02,361.08,9939.0,319.465,319.8189,319.3854,319.4384,9939.0
2020-12-14 13:10:00,361.25,361.72,361.25,361.56,14304.0,319.5888,320.0046,319.5888,319.8631,14304.0
2020-12-14 13:15:00,361.51,361.57,361.31,361.57,2040.0,319.8189,319.8719,319.6419,319.8719,2040.0
2020-12-14 13:20:00,361.57,361.75,361.5,361.55,2978.0,319.8719,320.0312,319.81,319.8542,2978.0
2020-12-14 13:25:00,361.59,361.72,361.21,361.21,4561.0,319.8896,320.0046,319.5535,319.5535,4561.0
2020-12-14 13:30:00,361.23,361.31,361.07,361.07,3805.0,319.5711,319.6419,319.4296,319.4296,3805.0
2020-12-14 13:35:00,361.1,361.25,360.99,361.0,5305.0,319.4561,319.5888,319.3588,319.3677,5305.0
2020-12-14 13:40:00,360.94,361.09,360.82,360.96,3425.0,319.3146,319.4473,319.2084,319.3323,3425.0
2020-12-14 13:45:00,360.85,360.85,360.29,360.29,5154.0,319.235,319.235,318.7396,318.7396,5154.0
2020-12-14 13:50:00,360.32,360.43,360.09,360.39,12031.0,318.7661,318.8634,318.5626,318.828,12031.0
2020-12-14 13:55:00,360.3,360.62,360.3,360.62,2106.0,318.7484,319.0315,318.7484,319.0315,2106.0
2020-12-14 14:00:00,360.73,360.77,360.32,360.43,2953.0,319.1288,319.1642,318.7661,318.8634,2953.0
2020-12-14 14:05:00,360.6,360.62,360.39,360.41,1701.0,319.0138,319.0315,318.828,318.8457,1701.0
2020-12-14 14:10:00,360.44,360.49,360.0,360.0,5493.0,318.8723,318.9165,318.483,318.483,5493.0
2020-12-14 14:15:00,360.05,360.13,359.72,360.06,7446.0,318.5272,318.598,318.2353,318.5361,7446.0
2020-12-14 14:20:00,359.84,359.94,359.48,359.55,3170.0,318.3415,318.4299,318.023,318.0849,3170.0
2020-12-14 14:25:00,359.58,359.59,359.25,359.39,3829.0,318.1114,318.1203,317.8195,317.9433,3829.0
2020-12-14 14:30:00,359.44,359.7,359.1,359.11,5524.0,317.9876,318.2176,317.6868,317.6956,5524.0
2020-12-14 14:35:00,359.13,359.16,358.85,358.97,9247.0,317.7133,317.7399,317.4656,317.5718,9247.0
2020-12-14 14:40:00,358.96,359.49,358.95,359.42,3925.0,317.5629,318.0318,317.5541,317.9699,3925.0
2020-12-14 14:45:00,359.53,359.82,359.38,359.76,2652.0,318.0672,318.3238,317.9345,318.2707,2652.0
2020-12-14 14:50:00,359.62,360.0,359.62,359.99,2706.0,318.1468,318.483,318.1468,318.4742,2706.0
2020-12-14 14:55:00,359.97,360.22,359.91,360.22,8509.0,318.4565,318.6776,318.4034,318.6776,8509.0
2020-12-14 15:00:00,360.2,360.2,359.97,360.05,2040.0,318.6599,318.6599,318.4565,318.5272,2040.0
2020-12-14 15:05:00,359.98,360.08,359.62,359.69,4867.0,318.4653,318.5538,318.1468,318.2087,4867.0
2020-12-14 15:10:00,359.75,359.89,359.61,359.75,2071.0,318.2618,318.3857,318.138,318.2618,2071.0
2020-12-14 15:15:00,359.74,359.8,359.33,359.47,6566.0,318.253,318.3061,317.8903,318.0141,6566.0
2020-12-14 15:20:00,359.44,359.59,359.4,359.55,2884.0,317.9876,318.1203,317.9522,318.0849,2884.0
2020-12-14 15:25:00,359.71,359.87,359.48,359.53,2233.0,318.2264,318.368,318.023,318.0672,2233.0
2020-12-14 15:30:00,359.48,359.52,358.8,358.9,9189.0,318.023,318.0584,317.4214,317.5099,9189.0
2020-12-14 15:35:00,358.94,359.03,358.41,358.42,9603.0,317.5452,317.6249,317.0764,317.0852,9603.0
2020-12-14 15:40:00,358.48,358.51,358.34,358.38,11317.0,317.1383,317.1648,317.0144,317.0498,11317.0
2020-12-14 15:45:00,358.35,358.45,358.11,358.3,24466.0,317.0233,317.1118,316.811,316.9791,24466.0
2020-12-14 15:50:00,358.29,358.29,357.9,358.15,27245.0,316.9702,316.9702,316.6252,316.8463,27245.0
2020-12-14 15:55:00,358.1,358.1,357.44,357.45,62607.0,316.8021,316.8021,316.2182,316.2271,62607.0
2020-12-15 09:30:00,358.73,359.16,356.81,356.9,48487.0,317.3595,317.7399,315.6609,315.7405,48487.0
2020-12-15 09:35:00,356.75,358.2,356.5,357.8,7678.0,315.6078,316.8906,315.3866,316.5367,7678.0
2020-12-15 09:40:00,357.86,357.99,357.34,357.59,4827.0,316.5898,316.7048,316.1298,316.3509,4827.0
2020-12-15 09:45:00,357.32,357.55,356.41,356.73,9294.0,316.1121,316.3155,315.307,315.5901,9294.0
2020-12-15 09:50:00,356.74,356.89,356.6,356.67,9495.0,315.599,315.7317,315.4751,315.537,9495.0
2020-12-15 09:55:00,356.65,356.67,355.86,356.24,15614.0,315.5193,315.537,314.8204,315.1566,15614.0
2020-12-15 10:00:00,356.42,356.9,355.91,356.51,12336.0,315.3159,315.7405,314.8647,315.3955,12336.0
2020-12-15 10:05:00,356.6,357.43,356.58,357.28,7119.0,315.4751,316.2094,315.4574,316.0767,7119.0
2020-12-15 10:10:00,357.11,358.0,357.1,357.41,9947.0,315.9263,316.7136,315.9174,316.1917,9947.0
2020-12-15 10:15:00,357.34,357.65,357.27,357.55,36647.0,316.1298,316.404,316.0678,316.3155,36647.0
2020-12-15 10:20:00,357.55,357.67,356.95,357.24,8148.0,316.3155,316.4217,315.7847,316.0413,8148.0
2020-12-15 10:25:00,357.25,357.4,356.89,356.89,3502.0,316.0501,316.1828,315.7317,315.7317,3502.0
2020-12-15 10:30:00,356.86,356.94,356.59,356.93,16343.0,315.7051,315.7759,315.4663,315.767,16343.0
2020-12-15 10:35:00,356.84,356.84,356.0,356.15,7290.0,315.6874,315.6874,314.9443,315.077,7290.0
2020-12-15 10:40:00,356.19,356.3,355.9,356.0,6513.0,315.1124,315.2097,314.8558,314.9443,6513.0
2020-12-15 10:45:00,356.06,356.21,355.44,355.55,16973.0,314.9974,315.1301,314.4489,314.5462,16973.0
2020-12-15 10:50:00,355.58,355.87,355.5,355.62,17822.0,314.5727,314.8293,314.502,314.6081,17822.0
2020-12-15 10:55:00,355.72,356.61,355.66,356.42,5041.0,314.6966,315.4839,314.6435,315.3159,5041.0
2020-12-15 11:00:00,356.28,356.72,356.27,356.71,8597.0,315.192,315.5813,315.1832,315.5724,8597.0
2020-12-15 11:05:00,356.46,356.53,356.05,356.38,8347.0,315.3512,315.4132,314.9885,315.2805,8347.0
2020-12-15 11:10:00,356.51,356.54,356.08,356.17,5816.0,315.3955,315.422,315.0151,315.0947,5816.0
2020-12-15 11:15:00,356.09,356.22,355.92,356.01,4067.0,315.0239,315.1389,314.8735,314.9531,4067.0
2020-12-15 11:20:00,356.1,356.76,356.03,356.59,4490.0,315.0328,315.6167,314.9708,315.4663,4490.0
2020-12-15 11:25:00,356.52,356.63,356.2,356.43,7781.0,315.4043,315.5016,315.1212,315.3247,7781.0
2020-12-15 11:30:00,356.48,356.59,356.15,356.18,5818.0,315.3689,315.4663,315.077,315.1035,5818.0
2020-12-15 11:35:00,356.28,356.36,356.06,356.32,5212.0,315.192,315.2628,314.9974,315.2274,5212.0
2020-12-15 11:40:00,356.37,356.76,356.37,356.72,4306.0,315.2716,315.6167,315.2716,315.5813,4306.0
2020-12-15 11:45:00,356.83,357.28,356.79,357.26,6810.0,315.6786,316.0767,315.6432,316.059,6810.0
2020-12-15 11:50:00,357.35,357.74,357.27,357.37,3674.0,316.1386,316.4836,316.0678,316.1563,3674.0
2020-12-15 11:55:00,357.5,358.1,357.49,358.03,5616.0,316.2713,316.8021,316.2625,316.7402,5616.0
2020-12-15 12:00:00,357.95,358.1,357.64,357.64,10352.0,316.6694,316.8021,316.3952,316.3952,10352.0
2020-12-15 12:05:00,357.67,357.67,357.4,357.59,2325.0,316.4217,316.4217,316.1828,316.3509,2325.0
2020-12-15 12:10:00,357.56,358.06,357.56,357.94,4979.0,316.3244,316.7667,316.3244,316.6606,4979.0
2020-12-15 12:15:00,357.9,358.04,357.39,357.86,9394.0,316.6252,316.749,316.174,316.5898,9394.0
2020-12-15 12:20:00,357.91,357.91,357.61,357.91,7369.0,316.634,316.634,316.3686,316.634,7369.0
2020-12-15 12:25:00,357.94,357.97,357.43,357.47,3941.0,316.6606,316.6871,316.2094,316.2448,3941.0
2020-12-15 12:30:00,357.5,357.95,357.41,357.52,4758.0,316.2713,316.6694,316.1917,316.289,4758.0
2020-12-15 12:35:00,357.51,357.96,357.41,357.89,4322.0,316.2802,316.6783,316.1917,316.6163,4322.0
2020-12-15 12:40:00,358.0,358.07,357.85,357.99,5581.0,316.7136,316.7756,316.5809,316.7048,5581.0
2020-12-15 12:45:00,358.07,358.18,357.87,358.09,8305.0,316.7756,316.8729,316.5986,316.7933,8305.0
2020-12-15 12:50:00,358.07,358.24,357.94,358.13,46863.0,316.7756,316.926,316.6606,316.8287,46863.0
2020-12-15 12:55:00,358.13,359.18,357.96,359.18,20947.0,316.8287,317.7576,316.6783,317.7576,20947.0
2020-12-15 13:00:00,359.11,359.37,358.99,359.24,10903.0,317.6956,317.9257,317.5895,317.8106,10903.0
2020-12-15 13:05:00,359.18,359.53,358.79,359.0,14213.0,317.7576,318.0672,317.4125,317.5983,14213.0
2020-12-15 13:10:00,359.25,359.71,359.18,359.58,3847.0,317.8195,318.2264,317.7576,318.1114,3847.0
2020-12-15 13:15:00,359.59,359.85,359.18,359.41,6781.0,318.1203,318.3503,317.7576,317.961,6781.0
2020-12-15 13:20:00,359.4,359.41,359.0,359.08,4177.0,317.9522,317.961,317.5983,317.6691,4177.0
2020-12-15 13:25:00,359.07,359.26,359.05,359.16,3042.0,317.6603,317.8283,317.6426,317.7399,3042.0
2020-12-15 13:30:00,359.09,359.24,358.96,359.09,4548.0,317.6779,317.8106,317.5629,317.6779,4548.0
2020-12-15 13:35:00,359.08,359.3,358.97,359.3,4999.0,317.6691,317.8637,317.5718,317.8637,4999.0
2020-12-15 13:40:00,359.3,359.3,358.8,358.81,4336.0,317.8637,317.8637,317.4214,317.4302,4336.0
2020-12-15 13:45:00,358.84,358.98,358.66,358.98,2983.0,317.4568,317.5806,317.2975,317.5806,2983.0
2020-12-15 13:50:00,359.0,359.29,359.0,359.15,2227.0,317.5983,317.8549,317.5983,317.731,2227.0
2020-12-15 13:55:00,359.3,359.71,359.3,359.7,2713.0,317.8637,318.2264,317.8637,318.2176,2713.0
2020-12-15 14:00:00,359.69,359.89,359.34,359.35,3790.0,318.2087,318.3857,317.8991,317.908,3790.0
2020-12-15 14:05:00,359.47,359.65,359.31,359.62,2882.0,318.0141,318.1734,317.8726,318.1468,2882.0
2020-12-15 14:10:00,359.51,359.81,359.5,359.81,4559.0,318.0495,318.3149,318.0407,318.3149,4559.0
2020-12-15 14:15:00,359.86,359.86,359.33,359.57,6136.0,318.3591,318.3591,317.8903,318.1026,6136.0
2020-12-15 14:20:00,359.48,359.68,359.48,359.58,2319.0,318.023,318.1999,318.023,318.1114,2319.0
2020-12-15 14:25:00,359.63,359.81,359.42,359.45,4650.0,318.1557,318.3149,317.9699,317.9964,4650.0
2020-12-15 14:30:00,359.46,359.79,359.45,359.64,4120.0,318.0053,318.2972,317.9964,318.1645,4120.0
2020-12-15 14:35:00,359.85,359.86,359.46,359.48,4485.0,318.3503,318.3591,318.0053,318.023,4485.0
2020-12-15 14:40:00,359.49,359.81,359.42,359.58,5593.0,318.0318,318.3149,317.9699,318.1114,5593.0
2020-12-15 14:45:00,359.57,359.81,359.49,359.49,5689.0,318.1026,318.3149,318.0318,318.0318,5689.0
2020-12-15 14:50:00,359.52,359.64,359.19,359.19,6379.0,318.0584,318.1645,317.7664,317.7664,6379.0
2020-12-15 14:55:00,359.17,359.17,358.8,359.02,4719.0,317.7487,317.7487,317.4214,317.616,4719.0
2020-12-15 15:00:00,359.09,359.22,358.6,358.64,5725.0,317.6779,317.793,317.2445,317.2798,5725.0
2020-12-15 15:05:00,358.63,359.05,358.61,358.79,12621.0,317.271,317.6426,317.2533,317.4125,12621.0
2020-12-15 15:10:00,358.79,359.01,358.59,359.0,7260.0,317.4125,317.6072,317.2356,317.5983,7260.0
2020-12-15 15:15:00,358.93,359.19,358.92,358.96,6375.0,317.5364,317.7664,317.5275,317.5629,6375.0
2020-12-15 15:20:00,358.88,358.96,358.61,358.64,18751.0,317.4922,317.5629,317.2533,317.2798,18751.0
2020-12-15 15:25:00,358.6,358.64,358.38,358.38,6913.0,317.2445,317.2798,317.0498,317.0498,6913.0
2020-12-15 15:30:00,358.37,358.37,358.02,358.25,7487.0,317.041,317.041,316.7313,316.9348,7487.0
2020-12-15 15:35:00,358.2,358.27,358.08,358.21,8174.0,316.8906,316.9525,316.7844,316.8994,8174.0
2020-12-15 15:40:00,358.11,358.6,358.08,358.41,5774.0,316.811,317.2445,316.7844,317.0764,5774.0
2020-12-15 15:45:00,358.38,358.61,358.23,358.23,12025.0,317.0498,317.2533,316.9171,316.9171,12025.0
2020-12-15 15:50:00,358.23,358.55,357.43,357.59,29295.0,316.9171,317.2002,316.2094,316.3509,29295.0
2020-12-15 15:55:00,357.83,357.83,357.23,357.57,72392.0,316.5633,316.5633,316.0324,316.3332,72392.0
2020-12-16 09:30:00,357.25,357.45,356.1,357.41,35535.0,316.0501,316.2271,315.0328,316.1917,35535.0
2020-12-16 09:35:00,357.5,357.5,356.3,356.89,17095.0,316.2713,316.2713,315.2097,315.7317,17095.0
2020-12-16 09:40:00,356.83,357.18,356.26,356.26,8283.0,315.6786,315.9882,315.1743,315.1743,8283.0
2020-12-16 09:45:00,356.31,356.52,355.68,355.88,11979.0,315.2185,315.4043,314.6612,314.8381,11979.0
2020-12-16 09:50:00,355.71,355.79,354.9,355.36,26120.0,314.6877,314.7585,313.9712,314.3781,26120.0
2020-12-16 09:55:00,355.37,356.38,355.11,356.38,7402.0,314.387,315.2805,314.1569,315.2805,7402.0
2020-12-16 10:00:00,356.21,356.28,355.28,355.28,7597.0,315.1301,315.192,314.3073,314.3073,7597.0
2020-12-16 10:05:00,355.39,356.1,355.15,355.98,9371.0,314.4046,315.0328,314.1923,314.9266,9371.0
2020-12-16 10:10:00,356.09,356.1,355.23,355.32,9131.0,315.0239,315.0328,314.2631,314.3427,9131.0
2020-12-16 10:15:00,355.41,356.16,355.4,356.11,7653.0,314.4223,315.0858,314.4135,315.0416,7653.0
2020-12-16 10:20:00,356.48,356.78,356.1,356.72,11874.0,315.3689,315.6343,315.0328,315.5813,11874.0
2020-12-16 10:25:00,356.68,357.03,356.4,356.75,13768.0,315.5459,315.8555,315.2982,315.6078,13768.0
2020-12-16 10:30:00,356.64,356.85,356.29,356.59,7414.0,315.5105,315.6963,315.2009,315.4663,7414.0
2020-12-16 10:35:00,356.54,356.69,356.04,356.34,15739.0,315.422,315.5547,314.9797,315.2451,15739.0
2020-12-16 10:40:00,356.2,356.97,356.05,356.61,17282.0,315.1212,315.8024,314.9885,315.4839,17282.0
2020-12-16 10:45:00,356.63,357.2,356.32,357.03,19141.0,315.5016,316.0059,315.2274,315.8555,19141.0
2020-12-16 10:50:00,357.03,357.25,356.62,357.15,16682.0,315.8555,316.0501,315.4928,315.9617,16682.0
2020-12-16 10:55:00,357.21,357.25,356.4,356.46,11921.0,316.0148,316.0501,315.2982,315.3512,11921.0
2020-12-16 11:00:00,356.46,357.14,355.93,357.14,28053.0,315.3512,315.9528,314.8824,315.9528,28053.0
2020-12-16 11:05:00,357.15,357.9,356.7,357.41,22095.0,315.9617,316.6252,315.5636,316.1917,22095.0
2020-12-16 11:10:00,357.26,357.38,356.79,356.9,12575.0,316.059,316.1651,315.6432,315.7405,12575.0
2020-12-16 11:15:00,356.76,356.92,355.7,356.45,18522.0,315.6167,315.7582,314.6789,315.3424,18522.0
2020-12-16 11:20:00,356.68,356.74,356.3,356.3,28704.0,315.5459,315.599,315.2097,315.2097,28704.0
2020-12-16 11:25:00,356.36,356.39,355.7,355.83,23154.0,315.2628,315.2893,314.6789,314.7939,23154.0
2020-12-16 11:30:00,355.62,355.83,355.18,355.6,19447.0,314.6081,314.7939,314.2189,314.5904,19447.0
2020-12-16 11:35:00,355.49,355.95,355.4,355.95,7161.0,314.4931,314.9001,314.4135,314.9001,7161.0
2020-12-16 11:40:00,356.0,356.02,355.77,355.98,4456.0,314.9443,314.962,314.7408,314.9266,4456.0
2020-12-16 11:45:00,355.93,355.99,355.05,355.33,10566.0,314.8824,314.9355,314.1039,314.3516,10566.0
2020-12-16 11:50:00,355.35,355.36,354.82,355.13,13160.0,314.3693,314.3781,313.9004,314.1746,13160.0
2020-12-16 11:55:00,355.04,355.13,354.88,354.92,5862.0,314.095,314.1746,313.9535,313.9888,5862.0
2020-12-16 12:00:00,354.95,355.33,354.93,355.0,12270.0,314.0154,314.3516,313.9977,314.0596,12270.0
2020-12-16 12:05:00,355.02,355.02,354.68,354.68,10249.0,314.0773,314.0773,313.7765,313.7765,10249.0
2020-12-16 12:10:00,354.73,354.8,354.55,354.61,9772.0,313.8208,313.8827,313.6615,313.7146,9772.0
2020-12-16 12:15:00,354.55,354.72,354.46,354.58,11333.0,313.6615,313.8119,313.5819,313.6881,11333.0
2020-12-16 12:20:00,354.62,354.91,354.6,354.84,21619.0,313.7234,313.98,313.7058,313.9181,21619.0
2020-12-16 12:25:00,354.92,355.03,354.69,354.89,22813.0,313.9888,314.0862,313.7854,313.9623,22813.0
2020-12-16 12:30:00,354.76,354.9,354.63,354.71,11307.0,313.8473,313.9712,313.7323,313.8031,11307.0
2020-12-16 12:35:00,354.74,354.95,354.56,354.61,10763.0,313.8296,314.0154,313.6704,313.7146,10763.0
2020-12-16 12:40:00,354.63,354.91,354.6,354.64,9598.0,313.7323,313.98,313.7058,313.7411,9598.0
2020-12-16 12:45:00,354.67,354.83,354.45,354.46,7972.0,313.7677,313.9092,313.5731,313.5819,7972.0
2020-12-16 12:50:00,354.52,354.53,354.2,354.32,6954.0,313.635,313.6438,313.3519,313.458,6954.0
2020-12-16 12:55:00,354.37,354.5,354.26,354.27,5181.0,313.5023,313.6173,313.405,313.4138,5181.0
2020-12-16 13:00:00,354.19,354.39,354.13,354.27,4890.0,313.343,313.52,313.29,313.4138,4890.0
2020-12-16 13:05:00,354.29,354.7,354.29,354.65,7706.0,313.4315,313.7942,313.4315,313.75,7706.0
2020-12-16 13:10:00,354.59,354.62,354.28,354.56,7020.0,313.6969,313.7234,313.4227,313.6704,7020.0
2020-12-16 13:15:00,354.5,354.72,354.48,354.6,3961.0,313.6173,313.8119,313.5996,313.7058,3961.0
2020-12-16 13:20:00,354.59,354.77,354.49,354.65,5713.0,313.6969,313.8561,313.6084,313.75,5713.0
2020-12-16 13:25:00,354.68,354.98,354.63,354.98,7951.0,313.7765,314.0419,313.7323,314.0419,7951.0
2020-12-16 13:30:00,355.0,355.29,354.9,354.9,5454.0,314.0596,314.3162,313.9712,313.9712,5454.0
2020-12-16 13:35:00,354.98,355.1,354.54,354.58,9495.0,314.0419,314.1481,313.6527,313.6881,9495.0
2020-12-16 13:40:00,354.52,354.52,353.9,354.27,13309.0,313.635,313.635,313.0865,313.4138,13309.0
2020-12-16 13:45:00,354.29,354.38,353.87,353.87,11010.0,313.4315,313.5111,313.0599,313.0599,11010.0
2020-12-16 13:50:00,353.87,354.03,353.65,354.03,15089.0,313.0599,313.2015,312.8653,313.2015,15089.0
2020-12-16 13:55:00,353.96,354.41,353.95,354.31,14260.0,313.1396,313.5377,313.1307,313.4492,14260.0
2020-12-16 14:00:00,354.36,354.72,353.78,354.15,8098.0,313.4934,313.8119,312.9803,313.3076,8098.0
2020-12-16 14:05:00,353.95,354.52,353.91,354.41,10560.0,313.1307,313.635,313.0953,313.5377,10560.0
2020-12-16 14:10:00,354.28,354.49,354.1,354.18,9845.0,313.4227,313.6084,313.2634,313.3342,9845.0
2020-12-16 14:15:00,354.25,354.55,354.07,354.49,21160.0,313.3961,313.6615,313.2369,313.6084,21160.0
2020-12-16 14:20:00,354.5,354.55,354.25,354.51,12178.0,313.6173,313.6615,313.3961,313.6261,12178.0
2020-12-16 14:25:00,354.57,354.57,353.95,354.08,13135.0,313.6792,313.6792,313.1307,313.2457,13135.0
2020-12-16 14:30:00,354.05,354.24,353.9,354.15,16366.0,313.2192,313.3873,313.0865,313.3076,16366.0
2020-12-16 14:35:00,354.14,354.81,354.14,354.62,16129.0,313.2988,313.8915,313.2988,313.7234,16129.0
2020-12-16 14:40:00,354.56,354.62,354.06,354.31,17703.0,313.6704,313.7234,313.228,313.4492,17703.0
2020-12-16 14:45:00,354.31,355.15,354.29,355.15,24162.0,313.4492,314.1923,313.4315,314.1923,24162.0
2020-12-16 14:50:00,355.23,355.92,355.1,355.69,33460.0,314.2631,314.8735,314.1481,314.67,33460.0
2020-12-16 14:55:00,355.65,355.65,355.01,355.31,15452.0,314.6347,314.6347,314.0685,314.3339,15452.0
2020-12-16 15:00:00,355.36,355.44,354.61,354.85,14466.0,314.3781,314.4489,313.7146,313.9269,14466.0
2020-12-16 15:05:00,354.87,355.09,354.64,354.88,18120.0,313.9446,314.1392,313.7411,313.9535,18120.0
2020-12-16 15:10:00,354.91,355.02,354.62,354.97,12332.0,313.98,314.0773,313.7234,314.0331,12332.0
2020-12-16 15:15:00,355.01,355.43,354.83,355.2,29908.0,314.0685,314.44,313.9092,314.2366,29908.0
2020-12-16 15:20:00,355.28,355.74,355.18,355.62,16746.0,314.3073,314.7143,314.2189,314.6081,16746.0
2020-12-16 15:25:00,355.59,355.66,355.23,355.64,11772.0,314.5816,314.6435,314.2631,314.6258,11772.0
2020-12-16 15:30:00,355.66,356.0,355.65,355.79,10446.0,314.6435,314.9443,314.6347,314.7585,10446.0
2020-12-16 15:35:00,355.75,355.83,355.35,355.58,13854.0,314.7231,314.7939,314.3693,314.5727,13854.0
2020-12-16 15:40:00,355.69,355.8,355.4,355.61,9485.0,314.67,314.7674,314.4135,314.5993,9485.0
2020-12-16 15:45:00,355.61,355.8,355.5,355.7,17741.0,314.5993,314.7674,314.502,314.6789,17741.0
2020-12-16 15:50:00,355.49,355.49,354.81,355.02,29521.0,314.4931,314.4931,313.8915,314.0773,29521.0
2020-12-16 15:55:00,355.02,355.21,354.26,354.67,88189.0,314.0773,314.2454,313.405,313.7677,88189.0
2020-12-17 09:30:00,355.93,357.4,355.7,356.0,39984.0,314.8824,316.1828,314.6789,314.9443,39984.0
2020-12-17 09:35:00,356.1,356.31,355.06,355.38,13106.0,315.0328,315.2185,314.1127,314.3958,13106.0
2020-12-17 09:40:00,355.23,355.53,354.34,354.45,10817.0,314.2631,314.5285,313.4757,313.5731,10817.0
2020-12-17 09:45:00,354.78,355.41,354.62,355.06,5872.0,313.865,314.4223,313.7234,314.1127,5872.0
2020-12-17 09:50:00,355.19,355.95,355.01,355.84,11076.0,314.2277,314.9001,314.0685,314.8028,11076.0
2020-12-17 09:55:00,356.04,356.5,355.96,356.5,8232.0,314.9797,315.3866,314.9089,315.3866,8232.0
2020-12-17 10:00:00,356.6,356.91,356.34,356.34,4766.0,315.4751,315.7494,315.2451,315.2451,4766.0
2020-12-17 10:05:00,356.38,357.65,356.38,357.1,18023.0,315.2805,316.404,315.2805,315.9174,18023.0
2020-12-17 10:10:00,357.0,357.0,356.15,356.48,10561.0,315.829,315.829,315.077,315.3689,10561.0
2020-12-17 10:15:00,356.55,356.56,356.03,356.56,12726.0,315.4309,315.4397,314.9708,315.4397,12726.0
2020-12-17 10:20:00,356.46,356.85,356.46,356.82,4018.0,315.3512,315.6963,315.3512,315.6697,4018.0
2020-12-17 10:25:00,356.93,357.27,356.63,356.84,24485.0,315.767,316.0678,315.5016,315.6874,24485.0
2020-12-17 10:30:00,356.86,357.66,356.86,357.01,13386.0,315.7051,316.4129,315.7051,315.8378,13386.0
2020-12-17 10:35:00,356.87,357.17,356.68,356.79,6553.0,315.714,315.9794,315.5459,315.6432,6553.0
2020-12-17 10:40:00,356.78,357.08,356.77,356.82,5983.0,315.6343,315.8997,315.6255,315.6697,5983.0
2020-12-17 10:45:00,356.99,357.45,356.97,357.13,9674.0,315.8201,316.2271,315.8024,315.944,9674.0
2020-12-17 10:50:00,356.85,357.07,356.52,356.52,7481.0,315.6963,315.8909,315.4043,315.4043,7481.0
2020-12-17 10:55:00,356.45,356.54,356.2,356.45,8861.0,315.3424,315.422,315.1212,315.3424,8861.0
2020-12-17 11:00:00,356.43,356.54,355.93,356.11,5899.0,315.3247,315.422,314.8824,315.0416,5899.0
2020-12-17 11:05:00,356.05,356.05,355.65,355.66,11202.0,314.9885,314.9885,314.6347,314.6435,11202.0
2020-12-17 11:10:00,355.56,355.74,355.21,355.46,7378.0,314.555,314.7143,314.2454,314.4666,7378.0
2020-12-17 11:15:00,355.41,355.88,355.38,355.55,10175.0,314.4223,314.8381,314.3958,314.5462,10175.0
2020-12-17 11:20:00,355.67,355.73,355.07,355.1,10473.0,314.6524,314.7054,314.1216,314.1481,10473.0
2020-12-17 11:25:00,355.24,355.63,355.16,355.47,9567.0,314.2719,314.617,314.2012,314.4754,9567.0
2020-12-17 11:30:00,355.52,355.52,355.1,355.2,10923.0,314.5197,314.5197,314.1481,314.2366,10923.0
2020-12-17 11:35:00,355.19,355.25,354.84,355.12,12436.0,314.2277,314.2808,313.9181,314.1658,12436.0
2020-12-17 11:40:00,355.12,355.24,354.85,355.03,7709.0,314.1658,314.2719,313.9269,314.0862,7709.0
2020-12-17 11:45:00,355.06,355.31,355.02,355.06,11365.0,314.1127,314.3339,314.0773,314.1127,11365.0
2020-12-17 11:50:00,355.1,355.31,355.03,355.23,4556.0,314.1481,314.3339,314.0862,314.2631,4556.0
2020-12-17 11:55:00,355.26,355.5,355.23,355.31,7602.0,314.2896,314.502,314.2631,314.3339,7602.0
2020-12-17 12:00:00,355.39,355.45,355.21,355.35,7738.0,314.4046,314.4577,314.2454,314.3693,7738.0
2020-12-17 12:05:00,355.31,355.68,355.21,355.68,11738.0,314.3339,314.6612,314.2454,314.6612,11738.0
2020-12-17 12:10:00,355.61,355.69,355.37,355.37,5694.0,314.5993,314.67,314.387,314.387,5694.0
2020-12-17 12:15:00,355.43,355.55,355.15,355.24,5342.0,314.44,314.5462,314.1923,314.2719,5342.0
2020-12-17 12:20:00,355.25,355.28,354.67,354.67,12095.0,314.2808,314.3073,313.7677,313.7677,12095.0
2020-12-17 12:25:00,354.72,354.84,354.09,354.09,10524.0,313.8119,313.9181,313.2546,313.2546,10524.0
2020-12-17 12:30:00,354.09,354.28,353.86,354.27,13402.0,313.2546,313.4227,313.0511,313.4138,13402.0
2020-12-17 12:35:00,354.19,354.19,353.86,353.87,6366.0,313.343,313.343,313.0511,313.0599,6366.0
2020-12-17 12:40:00,353.88,354.02,353.88,353.97,4302.0,313.0688,313.1926,313.0688,313.1484,4302.0
2020-12-17 12:45:00,354.0,354.53,353.99,354.16,26589.0,313.1749,313.6438,313.1661,313.3165,26589.0
2020-12-17 12:50:00,354.17,354.17,353.95,354.07,4448.0,313.3253,313.3253,313.1307,313.2369,4448.0
2020-12-17 12:55:00,354.05,354.17,353.93,353.98,9760.0,313.2192,313.3253,313.113,313.1573,9760.0
2020-12-17 13:00:00,353.97,353.99,353.72,353.87,10995.0,313.1484,313.1661,312.9272,313.0599,10995.0
2020-12-17 13:05:00,353.93,353.94,353.73,353.92,6774.0,313.113,313.1219,312.9361,313.1042,6774.0
2020-12-17 13:10:00,353.92,354.36,353.91,354.31,9852.0,313.1042,313.4934,313.0953,313.4492,9852.0
2020-12-17 13:15:00,354.31,354.36,354.09,354.18,8480.0,313.4492,313.4934,313.2546,313.3342,8480.0
2020-12-17 13:20:00,354.13,354.18,353.76,354.04,8733.0,313.29,313.3342,312.9626,313.2103,8733.0
2020-12-17 13:25:00,354.03,354.04,353.72,353.86,7113.0,313.2015,313.2103,312.9272,313.0511,7113.0
2020-12-17 13:30:00,353.78,353.99,353.73,353.75,8580.0,312.9803,313.1661,312.9361,312.9538,8580.0
2020-12-17 13:35:00,353.74,353.84,353.6,353.82,11450.0,312.9449,313.0334,312.8211,313.0157,11450.0
2020-12-17 13:40:00,353.8,353.87,353.59,353.64,10889.0,312.998,313.0599,312.8122,312.8565,10889.0
2020-12-17 13:45:00,353.66,353.69,353.46,353.63,14717.0,312.8742,312.9007,312.6972,312.8476,14717.0
2020-12-17 13:50:00,353.64,353.78,353.58,353.67,10361.0,312.8565,312.9803,312.8034,312.883,10361.0
2020-12-17 13:55:00,353.63,354.01,353.57,354.01,8177.0,312.8476,313.1838,312.7945,313.1838,8177.0
2020-12-17 14:00:00,354.01,354.04,353.72,353.89,6780.0,313.1838,313.2103,312.9272,313.0776,6780.0
2020-12-17 14:05:00,353.95,354.26,353.77,354.13,12714.0,313.1307,313.405,312.9715,313.29,12714.0
2020-12-17 14:10:00,354.16,354.18,353.88,353.97,8632.0,313.3165,313.3342,313.0688,313.1484,8632.0
2020-12-17 14:15:00,353.97,354.08,353.74,353.74,9426.0,313.1484,313.2457,312.9449,312.9449,9426.0
2020-12-17 14:20:00,353.75,353.97,353.7,353.75,7069.0,312.9538,313.1484,312.9095,312.9538,7069.0
2020-12-17 14:25:00,353.74,353.87,353.64,353.72,6932.0,312.9449,313.0599,312.8565,312.9272,6932.0
2020-12-17 14:30:00,353.7,354.03,353.64,353.87,7795.0,312.9095,313.2015,312.8565,313.0599,7795.0
2020-12-17 14:35:00,353.98,353.98,353.46,353.5,18200.0,313.1573,313.1573,312.6972,312.7326,18200.0
2020-12-17 14:40:00,353.41,353.45,353.03,353.11,10456.0,312.653,312.6884,312.3168,312.3876,10456.0
2020-12-17 14:45:00,353.16,353.32,352.92,353.04,12357.0,312.4318,312.5734,312.2195,312.3257,12357.0
2020-12-17 14:50:00,353.08,353.16,352.8,352.87,15477.0,312.361,312.4318,312.1133,312.1753,15477.0
2020-12-17 14:55:00,352.85,353.01,352.65,352.98,14108.0,312.1576,312.2991,311.9806,312.2726,14108.0
2020-12-17 15:00:00,353.01,353.13,352.81,352.89,10016.0,312.2991,312.4053,312.1222,312.193,10016.0
2020-12-17 15:05:00,352.95,353.01,352.66,352.67,13358.0,312.246,312.2991,311.9895,311.9983,13358.0
2020-12-17 15:10:00,352.63,352.7,352.48,352.69,17473.0,311.9629,312.0249,311.8302,312.016,17473.0
2020-12-17 15:15:00,352.68,352.87,352.53,352.6,12530.0,312.0072,312.1753,311.8745,311.9364,12530.0
2020-12-17 15:20:00,352.65,352.95,352.52,352.95,13682.0,311.9806,312.246,311.8656,312.246,13682.0
2020-12-17 15:25:00,352.97,353.17,352.89,353.06,10040.0,312.2637,312.4407,312.193,312.3434,10040.0
2020-12-17 15:30:00,353.1,353.14,352.61,352.77,20361.0,312.3787,312.4141,311.9452,312.0868,20361.0
2020-12-17 15:35:00,352.78,352.91,352.61,352.63,18278.0,312.0956,312.2107,311.9452,311.9629,18278.0
2020-12-17 15:40:00,352.64,352.64,352.25,352.55,22855.0,311.9718,311.9718,311.6268,311.8922,22855.0
2020-12-17 15:45:00,352.52,352.61,352.15,352.15,25444.0,311.8656,311.9452,311.5383,311.5383,25444.0
2020-12-17 15:50:00,352.16,352.29,352.04,352.06,45081.0,311.5471,311.6622,311.441,311.4587,45081.0
2020-12-17 15:55:00,352.11,352.62,351.88,352.61,90604.0,311.5029,311.9541,311.2994,311.9452,90604.0
2020-12-18 09:30:00,352.04,353.87,352.04,352.09,206749.0,311.441,313.0599,311.441,311.4852,206749.0
2020-12-18 09:35:00,352.28,352.65,351.9,352.24,16349.0,311.6533,311.9806,311.3171,311.6179,16349.0
2020-12-18 09:40:00,352.21,354.3,352.21,353.79,30350.0,311.5914,313.4404,311.5914,312.9892,30350.0
2020-12-18 09:45:00,353.63,354.27,353.46,353.75,12629.0,312.8476,313.4138,312.6972,312.9538,12629.0
2020-12-18 09:50:00,353.99,353.99,353.19,353.19,5825.0,313.1661,313.1661,312.4584,312.4584,5825.0
2020-12-18 09:55:00,353.3,354.05,353.27,353.93,12422.0,312.5557,313.2192,312.5291,313.113,12422.0
2020-12-18 10:00:00,353.9,354.0,353.34,353.37,10523.0,313.0865,313.1749,312.5911,312.6176,10523.0
2020-12-18 10:05:00,353.5,354.37,353.49,354.37,10669.0,312.7326,313.5023,312.7238,313.5023,10669.0
2020-12-18 10:10:00,354.26,354.26,353.69,353.85,7408.0,313.405,313.405,312.9007,313.0422,7408.0
2020-12-18 10:15:00,353.75,353.75,353.2,353.32,3059.0,312.9538,312.9538,312.4672,312.5734,3059.0
2020-12-18 10:20:00,353.32,353.33,352.66,352.92,4353.0,312.5734,312.5822,311.9895,312.2195,4353.0
2020-12-18 10:25:00,352.95,353.08,352.29,352.54,11146.0,312.246,312.361,311.6622,311.8833,11146.0
2020-12-18 10:30:00,352.4,352.63,352.18,352.23,7747.0,311.7595,311.9629,311.5648,311.6091,7747.0
2020-12-18 10:35:00,352.02,352.37,351.9,352.21,9942.0,311.4233,311.7329,311.3171,311.5914,9942.0
2020-12-18 10:40:00,352.29,352.49,352.25,352.3,30359.0,311.6622,311.8391,311.6268,311.671,30359.0
2020-12-18 10:45:00,352.34,352.35,351.96,352.0,7942.0,311.7064,311.7152,311.3702,311.4056,7942.0
2020-12-18 10:50:00,351.91,352.3,351.85,352.14,12249.0,311.326,311.671,311.2729,311.5295,12249.0
2020-12-18 10:55:00,352.07,352.62,352.05,352.57,8905.0,311.4675,311.9541,311.4498,311.9099,8905.0
2020-12-18 11:00:00,352.57,352.76,352.3,352.72,8160.0,311.9099,312.078,311.671,312.0426,8160.0
2020-12-18 11:05:00,352.8,352.84,352.5,352.65,11895.0,312.1133,312.1487,311.8479,311.9806,11895.0
2020-12-18 11:10:00,352.59,352.6,351.96,352.1,11843.0,311.9276,311.9364,311.3702,311.4941,11843.0
2020-12-18 11:15:00,352.16,352.41,351.85,352.38,20759.0,311.5471,311.7683,311.2729,311.7418,20759.0
2020-12-18 11:20:00,352.41,352.63,352.4,352.63,4158.0,311.7683,311.9629,311.7595,311.9629,4158.0
2020-12-18 11:25:00,352.63,353.1,352.57,352.86,6435.0,311.9629,312.3787,311.9099,312.1664,6435.0
2020-12-18 11:30:00,352.89,352.9,352.46,352.8,5638.0,312.193,312.2018,311.8125,312.1133,5638.0
2020-12-18 11:35:00,352.77,352.8,352.12,352.14,7171.0,312.0868,312.1133,311.5118,311.5295,7171.0
2020-12-18 11:40:00,352.04,352.11,351.85,352.03,6435.0,311.441,311.5029,311.2729,311.4321,6435.0
2020-12-18 11:45:00,352.03,352.11,351.87,352.06,14327.0,311.4321,311.5029,311.2906,311.4587,14327.0
2020-12-18 11:50:00,352.05,352.3,352.0,352.29,6245.0,311.4498,311.671,311.4056,311.6622,6245.0
2020-12-18 11:55:00,352.28,352.8,352.26,352.55,9767.0,311.6533,312.1133,311.6356,311.8922,9767.0
2020-12-18 12:00:00,352.53,352.88,352.45,352.78,18958.0,311.8745,312.1841,311.8037,312.0956,18958.0
2020-12-18 12:05:00,352.74,352.76,352.41,352.51,8798.0,312.0603,312.078,311.7683,311.8568,8798.0
2020-12-18 12:10:00,352.63,352.76,352.4,352.61,6325.0,311.9629,312.078,311.7595,311.9452,6325.0
2020-12-18 12:15:00,352.63,353.29,352.63,353.28,4367.0,311.9629,312.5468,311.9629,312.538,4367.0
2020-12-18 12:20:00,353.2,353.22,352.86,353.22,6742.0,312.4672,312.4849,312.1664,312.4849,6742.0
2020-12-18 12:25:00,353.23,353.23,353.05,353.09,2638.0,312.4937,312.4937,312.3345,312.3699,2638.0
2020-12-18 12:30:00,353.1,353.15,352.91,353.06,4447.0,312.3787,312.423,312.2107,312.3434,4447.0
2020-12-18 12:35:00,353.06,353.59,353.03,353.55,10058.0,312.3434,312.8122,312.3168,312.7768,10058.0
2020-12-18 12:40:00,353.51,353.56,352.9,352.94,21287.0,312.7415,312.7857,312.2018,312.2372,21287.0
2020-12-18 12:45:00,353.03,353.15,352.83,352.94,6080.0,312.3168,312.423,312.1399,312.2372,6080.0
2020-12-18 12:50:00,352.98,353.01,352.48,352.48,8810.0,312.2726,312.2991,311.8302,311.8302,8810.0
2020-12-18 12:55:00,352.4,352.57,352.28,352.56,4078.0,311.7595,311.9099,311.6533,311.901,4078.0
2020-12-18 13:00:00,352.55,352.55,352.22,352.23,3773.0,311.8922,311.8922,311.6002,311.6091,3773.0
2020-12-18 13:05:00,352.17,352.24,351.96,352.03,7011.0,311.556,311.6179,311.3702,311.4321,7011.0
2020-12-18 13:10:00,352.0,352.08,351.68,351.68,7340.0,311.4056,311.4764,311.1225,311.1225,7340.0
2020-12-18 13:15:00,351.67,351.73,351.33,351.4,11472.0,311.1137,311.1667,310.8129,310.8748,11472.0
2020-12-18 13:20:00,351.43,351.51,351.22,351.27,7120.0,310.9013,310.9721,310.7156,310.7598,7120.0
2020-12-18 13:25:00,351.42,351.44,351.11,351.21,7285.0,310.8925,310.9102,310.6182,310.7067,7285.0
2020-12-18 13:30:00,351.14,351.17,350.8,351.0,14547.0,310.6448,310.6713,310.344,310.5209,14547.0
2020-12-18 13:35:00,351.04,351.12,350.8,350.8,9653.0,310.5563,310.6271,310.344,310.344,9653.0
2020-12-18 13:40:00,350.87,350.97,350.67,350.82,11311.0,310.4059,310.4944,310.229,310.3617,11311.0
2020-12-18 13:45:00,350.85,351.13,350.81,350.92,4837.0,310.3882,310.6359,310.3528,310.4501,4837.0
2020-12-18 13:50:00,350.88,351.11,350.81,351.1,6613.0,310.4148,310.6182,310.3528,310.6094,6613.0
2020-12-18 13:55:00,351.15,351.2,351.05,351.13,4583.0,310.6536,310.6979,310.5652,310.6359,4583.0
2020-12-18 14:00:00,351.15,351.16,350.45,350.52,10727.0,310.6536,310.6625,310.0344,310.0963,10727.0
2020-12-18 14:05:00,350.54,350.98,350.54,350.79,8976.0,310.114,310.5032,310.114,310.3351,8976.0
2020-12-18 14:10:00,350.8,350.86,350.38,350.57,8860.0,310.344,310.3971,309.9724,310.1405,8860.0
2020-12-18 14:15:00,350.53,350.53,350.26,350.28,7901.0,310.1051,310.1051,309.8663,309.884,7901.0
2020-12-18 14:20:00,350.26,350.34,350.1,350.19,14018.0,309.8663,309.937,309.7247,309.8043,14018.0
2020-12-18 14:25:00,350.18,350.23,350.05,350.17,10928.0,309.7955,309.8397,309.6805,309.7866,10928.0
2020-12-18 14:30:00,350.18,350.35,350.07,350.19,10823.0,309.7955,309.9459,309.6982,309.8043,10823.0
2020-12-18 14:35:00,350.18,350.32,350.07,350.25,21152.0,309.7955,309.9193,309.6982,309.8574,21152.0
2020-12-18 14:40:00,350.21,350.29,350.1,350.19,9240.0,309.822,309.8928,309.7247,309.8043,9240.0
2020-12-18 14:45:00,350.16,350.65,350.01,350.58,9371.0,309.7778,310.2113,309.6451,310.1494,9371.0
2020-12-18 14:50:00,350.53,351.54,350.52,351.48,12805.0,310.1051,310.9986,310.0963,310.9456,12805.0
2020-12-18 14:55:00,351.53,351.76,351.16,351.25,18014.0,310.9898,311.1933,310.6625,310.7421,18014.0
2020-12-18 15:00:00,351.27,351.46,351.08,351.38,7830.0,310.7598,310.9279,310.5917,310.8571,7830.0
2020-12-18 15:05:00,351.39,351.89,351.38,351.68,8422.0,310.8659,311.3083,310.8571,311.1225,8422.0
2020-12-18 15:10:00,351.67,351.67,351.01,351.36,13933.0,311.1137,311.1137,310.5298,310.8394,13933.0
2020-12-18 15:15:00,351.44,351.75,351.43,351.59,3661.0,310.9102,311.1844,310.9013,311.0429,3661.0
2020-12-18 15:20:00,351.57,351.59,350.92,350.95,8026.0,311.0252,311.0429,310.4501,310.4767,8026.0
2020-12-18 15:25:00,350.9,351.03,350.68,350.93,10668.0,310.4325,310.5475,310.2378,310.459,10668.0
2020-12-18 15:30:00,350.92,351.14,350.84,351.05,17660.0,310.4501,310.6448,310.3794,310.5652,17660.0
2020-12-18 15:35:00,351.0,351.64,350.87,351.38,11904.0,310.5209,311.0871,310.4059,310.8571,11904.0
2020-12-18 15:40:00,351.33,353.24,351.23,353.23,30246.0,310.8129,312.5026,310.7244,312.4937,30246.0
2020-12-18 15:45:00,353.24,354.46,352.79,354.46,70599.0,312.5026,313.5819,312.1045,313.5819,70599.0
2020-12-18 15:50:00,354.48,355.71,353.97,355.71,82205.0,313.5996,314.6877,313.1484,314.6877,82205.0
2020-12-18 15:55:00,355.57,356.79,355.48,355.77,165986.0,314.5639,315.6432,314.4843,314.7408,165986.0
2020-12-21 09:30:00,353.16,353.94,350.96,351.62,61237.0,312.4318,313.1219,310.4855,311.0694,61237.0
2020-12-21 09:35:00,351.62,351.79,350.24,350.41,29359.0,311.0694,311.2198,309.8486,309.999,29359.0
2020-12-21 09:40:00,350.3,350.61,348.9,348.99,50736.0,309.9017,310.1759,308.6631,308.7427,50736.0
2020-12-21 09:45:00,349.22,349.22,348.41,348.7,23360.0,308.9462,308.9462,308.2296,308.4862,23360.0
2020-12-21 09:50:00,348.68,349.7,348.52,348.55,13678.0,308.4685,309.3708,308.3269,308.3535,13678.0
2020-12-21 09:55:00,348.86,349.1,348.01,348.1,25267.0,308.6277,308.84,307.8757,307.9554,25267.0
2020-12-21 10:00:00,348.26,348.36,346.87,346.97,48264.0,308.0969,308.1854,306.8672,306.9557,48264.0
2020-12-21 10:05:00,347.01,348.43,346.6,348.26,23098.0,306.9911,308.2473,306.6284,308.0969,23098.0
2020-12-21 10:10:00,348.3,348.97,348.07,348.56,11063.0,308.1323,308.725,307.9288,308.3623,11063.0
2020-12-21 10:15:00,348.41,348.9,347.87,348.41,30527.0,308.2296,308.6631,307.7519,308.2296,30527.0
2020-12-21 10:20:00,348.45,348.45,346.64,346.81,20002.0,308.265,308.265,306.6637,306.8141,20002.0
2020-12-21 10:25:00,346.7,347.66,346.61,347.44,21057.0,306.7168,307.5661,306.6372,307.3715,21057.0
2020-12-21 10:30:00,347.4,347.85,347.11,347.69,17547.0,307.3361,307.7342,307.0795,307.5926,17547.0
2020-12-21 10:35:00,347.78,348.48,347.55,348.48,12273.0,307.6723,308.2915,307.4688,308.2915,12273.0
2020-12-21 10:40:00,348.42,348.7,348.11,348.48,20757.0,308.2385,308.4862,307.9642,308.2915,20757.0
2020-12-21 10:45:00,348.39,348.39,347.05,347.29,16981.0,308.2119,308.2119,307.0265,307.2388,16981.0
2020-12-21 10:50:00,347.38,347.61,347.09,347.46,18122.0,307.3184,307.5219,307.0618,307.3892,18122.0
2020-12-21 10:55:00,347.46,348.1,347.46,347.91,13122.0,307.3892,307.9554,307.3892,307.7873,13122.0
2020-12-21 11:00:00,347.92,348.87,347.8,348.87,13720.0,307.7961,308.6366,307.69,308.6366,13720.0
2020-12-21 11:05:00,348.9,350.9,348.89,350.89,19305.0,308.6631,310.4325,308.6543,310.4236,19305.0
2020-12-21 11:10:00,350.98,351.18,350.42,350.92,12795.0,310.5032,310.6802,310.0078,310.4501,12795.0
2020-12-21 11:15:00,351.01,351.4,350.28,350.46,8014.0,310.5298,310.8748,309.884,310.0432,8014.0
2020-12-21 11:20:00,350.45,350.82,350.42,350.73,7341.0,310.0344,310.3617,310.0078,310.2821,7341.0
2020-12-21 11:25:00,350.62,350.77,350.19,350.2,7808.0,310.1847,310.3174,309.8043,309.8132,7808.0
2020-12-21 11:30:00,350.35,350.91,350.27,350.85,10805.0,309.9459,310.4413,309.8751,310.3882,10805.0
2020-12-21 11:35:00,350.92,351.72,350.81,351.65,12160.0,310.4501,311.1579,310.3528,311.096,12160.0
2020-12-21 11:40:00,351.72,352.17,351.56,351.6,10825.0,311.1579,311.556,311.0163,311.0517,10825.0
2020-12-21 11:45:00,351.75,352.16,351.44,352.16,7131.0,311.1844,311.5471,310.9102,311.5471,7131.0
2020-12-21 11:50:00,352.09,352.71,352.05,352.41,6995.0,311.4852,312.0337,311.4498,311.7683,6995.0
2020-12-21 11:55:00,352.42,352.42,351.69,351.69,3374.0,311.7772,311.7772,311.1313,311.1313,3374.0
2020-12-21 12:00:00,351.75,352.42,351.75,352.25,4917.0,311.1844,311.7772,311.1844,311.6268,4917.0
2020-12-21 12:05:00,352.13,352.13,351.76,351.87,4426.0,311.5206,311.5206,311.1933,311.2906,4426.0
2020-12-21 12:10:00,352.02,352.04,351.6,351.72,4680.0,311.4233,311.441,311.0517,311.1579,4680.0
2020-12-21 12:15:00,351.79,352.32,351.79,352.24,4672.0,311.2198,311.6887,311.2198,311.6179,4672.0
2020-12-21 12:20:00,352.18,352.8,352.15,352.39,11063.0,311.5648,312.1133,311.5383,311.7506,11063.0
2020-12-21 12:25:00,352.4,352.56,352.26,352.53,16994.0,311.7595,311.901,311.6356,311.8745,16994.0
2020-12-21 12:30:00,352.45,352.45,352.14,352.14,10083.0,311.8037,311.8037,311.5295,311.5295,10083.0
2020-12-21 12:35:00,352.07,352.08,351.5,351.71,22695.0,311.4675,311.4764,310.9633,311.149,22695.0
2020-12-21 12:40:00,351.68,351.85,351.19,351.29,32185.0,311.1225,311.2729,310.689,310.7775,32185.0
2020-12-21 12:45:00,351.42,352.14,351.42,352.13,7868.0,310.8925,311.5295,310.8925,311.5206,7868.0
2020-12-21 12:50:00,352.22,352.76,352.15,352.57,8727.0,311.6002,312.078,311.5383,311.9099,8727.0
2020-12-21 12:55:00,352.74,352.93,352.66,352.75,9793.0,312.0603,312.2283,311.9895,312.0691,9793.0
2020-12-21 13:00:00,352.75,352.75,352.23,352.55,10986.0,312.0691,312.0691,311.6091,311.8922,10986.0
2020-12-21 13:05:00,352.32,352.57,352.27,352.57,4852.0,311.6887,311.9099,311.6445,311.9099,4852.0
2020-12-21 13:10:00,352.55,352.71,352.2,352.31,5226.0,311.8922,312.0337,311.5825,311.6798,5226.0
2020-12-21 13:15:00,352.45,352.57,352.06,352.27,8218.0,311.8037,311.9099,311.4587,311.6445,8218.0
2020-12-21 13:20:00,352.0,352.13,351.7,351.87,6513.0,311.4056,311.5206,311.1402,311.2906,6513.0
2020-12-21 13:25:00,351.83,352.26,351.81,351.96,6997.0,311.2552,311.6356,311.2375,311.3702,6997.0
2020-12-21 13:30:00,351.91,352.32,351.8,352.18,7732.0,311.326,311.6887,311.2287,311.5648,7732.0
2020-12-21 13:35:00,352.16,352.28,351.94,352.18,11638.0,311.5471,311.6533,311.3525,311.5648,11638.0
2020-12-21 13:40:00,352.24,352.75,352.2,352.75,8318.0,311.6179,312.0691,311.5825,312.0691,8318.0
2020-12-21 13:45:00,352.64,352.95,352.35,352.51,6060.0,311.9718,312.246,311.7152,311.8568,6060.0
2020-12-21 13:50:00,352.57,352.59,352.25,352.51,5008.0,311.9099,311.9276,311.6268,311.8568,5008.0
2020-12-21 13:55:00,352.52,352.62,352.03,352.24,5316.0,311.8656,311.9541,311.4321,311.6179,5316.0
2020-12-21 14:00:00,352.24,352.24,351.79,351.85,5652.0,311.6179,311.6179,311.2198,311.2729,5652.0
2020-12-21 14:05:00,351.82,351.99,351.66,351.66,7915.0,311.2464,311.3968,311.1048,311.1048,7915.0
2020-12-21 14:10:00,351.6,351.97,351.35,351.87,7273.0,311.0517,311.3791,310.8306,311.2906,7273.0
2020-12-21 14:15:00,351.88,351.88,351.46,351.62,6145.0,311.2994,311.2994,310.9279,311.0694,6145.0
2020-12-21 14:20:00,351.62,352.35,351.56,352.13,6428.0,311.0694,311.7152,311.0163,311.5206,6428.0
2020-12-21 14:25:00,352.25,352.43,352.11,352.14,2740.0,311.6268,311.786,311.5029,311.5295,2740.0
2020-12-21 14:30:00,352.14,352.57,352.14,352.3,7105.0,311.5295,311.9099,311.5295,311.671,7105.0
2020-12-21 14:35:00,352.2,352.3,351.7,351.92,4582.0,311.5825,311.671,311.1402,311.3348,4582.0
2020-12-21 14:40:00,351.72,351.84,351.63,351.84,9601.0,311.1579,311.2641,311.0783,311.2641,9601.0
2020-12-21 14:45:00,351.83,351.88,351.67,351.86,6696.0,311.2552,311.2994,311.1137,311.2817,6696.0
2020-12-21 14:50:00,351.88,352.04,351.77,352.04,7664.0,311.2994,311.441,311.2021,311.441,7664.0
2020-12-21 14:55:00,352.05,352.14,351.45,351.54,8183.0,311.4498,311.5295,310.919,310.9986,8183.0
2020-12-21 15:00:00,351.57,351.72,351.49,351.51,5208.0,311.0252,311.1579,310.9544,310.9721,5208.0
2020-12-21 15:05:00,351.6,351.77,351.07,351.07,5737.0,311.0517,311.2021,310.5829,310.5829,5737.0
2020-12-21 15:10:00,351.02,351.43,351.0,351.43,13329.0,310.5386,310.9013,310.5209,310.9013,13329.0
2020-12-21 15:15:00,351.42,351.42,350.66,350.69,13541.0,310.8925,310.8925,310.2201,310.2467,13541.0
2020-12-21 15:20:00,350.71,350.73,350.26,350.48,8338.0,310.2644,310.2821,309.8663,310.0609,8338.0
2020-12-21 15:25:00,350.48,350.8,350.41,350.63,11363.0,310.0609,310.344,309.999,310.1936,11363.0
2020-12-21 15:30:00,350.55,350.57,350.03,350.03,12191.0,310.1228,310.1405,309.6628,309.6628,12191.0
2020-12-21 15:35:00,350.13,350.35,349.82,350.35,21121.0,309.7513,309.9459,309.477,309.9459,21121.0
2020-12-21 15:40:00,350.41,350.65,349.66,349.66,16389.0,309.999,310.2113,309.3355,309.3355,16389.0
2020-12-21 15:45:00,349.6,349.99,349.23,349.48,24368.0,309.2824,309.6274,308.955,309.1762,24368.0
2020-12-21 15:50:00,349.42,349.52,348.69,349.08,34696.0,309.1231,309.2116,308.4773,308.8223,34696.0
2020-12-21 15:55:00,349.12,349.6,349.09,349.39,63320.0,308.8577,309.2824,308.8312,309.0966,63320.0
2020-12-22 09:30:00,349.35,350.2,347.78,349.19,63344.0,309.0612,309.8132,307.6723,308.9197,63344.0
2020-12-22 09:35:00,349.32,350.19,349.1,349.68,18216.0,309.0347,309.8043,308.84,309.3532,18216.0
2020-12-22 09:40:00,349.73,349.73,347.97,348.04,12252.0,309.3974,309.3974,307.8404,307.9023,12252.0
2020-12-22 09:45:00,348.11,348.71,347.9,348.4,11938.0,307.9642,308.495,307.7784,308.2208,11938.0
2020-12-22 09:50:00,348.3,348.53,347.6,347.69,15594.0,308.1323,308.3358,307.513,307.5926,15594.0
2020-12-22 09:55:00,347.6,347.95,347.38,347.89,16643.0,307.513,307.8227,307.3184,307.7696,16643.0
2020-12-22 10:00:00,347.89,348.2,347.48,347.79,14211.0,307.7696,308.0438,307.4069,307.6811,14211.0
2020-12-22 10:05:00,348.01,348.45,347.77,348.36,11539.0,307.8757,308.265,307.6634,308.1854,11539.0
2020-12-22 10:10:00,348.28,348.42,347.68,347.98,15571.0,308.1146,308.2385,307.5838,307.8492,15571.0
2020-12-22 10:15:00,347.97,348.33,347.83,348.23,13931.0,307.8404,308.1588,307.7165,308.0704,13931.0
2020-12-22 10:20:00,348.23,348.4,347.82,348.15,14023.0,308.0704,308.2208,307.7077,307.9996,14023.0
2020-12-22 10:25:00,348.27,348.28,347.96,348.15,6935.0,308.1058,308.1146,307.8315,307.9996,6935.0
2020-12-22 10:30:00,348.15,348.26,347.96,348.21,11410.0,307.9996,308.0969,307.8315,308.0527,11410.0
2020-12-22 10:35:00,348.1,348.26,348.0,348.11,10522.0,307.9554,308.0969,307.8669,307.9642,10522.0
2020-12-22 10:40:00,348.06,348.29,348.04,348.11,14089.0,307.92,308.1235,307.9023,307.9642,14089.0
2020-12-22 10:45:00,348.07,348.4,348.07,348.17,21656.0,307.9288,308.2208,307.9288,308.0173,21656.0
2020-12-22 10:50:00,348.15,348.61,348.07,348.21,15359.0,307.9996,308.4065,307.9288,308.0527,15359.0
2020-12-22 10:55:00,348.21,348.32,348.0,348.16,23831.0,308.0527,308.15,307.8669,308.0084,23831.0
2020-12-22 11:00:00,348.37,348.44,348.18,348.42,11488.0,308.1942,308.2562,308.0261,308.2385,11488.0
2020-12-22 11:05:00,348.5,348.61,348.35,348.5,11985.0,308.3092,308.4065,308.1765,308.3092,11985.0
2020-12-22 11:10:00,348.5,349.15,348.5,349.02,18735.0,308.3092,308.8843,308.3092,308.7693,18735.0
2020-12-22 11:15:00,348.96,349.11,348.87,348.99,9351.0,308.7162,308.8489,308.6366,308.7427,9351.0
2020-12-22 11:20:00,348.99,349.09,348.51,348.67,13437.0,308.7427,308.8312,308.3181,308.4596,13437.0
2020-12-22 11:25:00,348.68,349.01,348.66,348.75,20337.0,308.4685,308.7604,308.4508,308.5304,20337.0
2020-12-22 11:30:00,348.79,349.06,348.65,348.95,11059.0,308.5658,308.8047,308.4419,308.7073,11059.0
2020-12-22 11:35:00,348.89,349.09,348.55,348.55,21431.0,308.6543,308.8312,308.3535,308.3535,21431.0
2020-12-22 11:40:00,348.54,348.67,348.11,348.25,9202.0,308.3446,308.4596,307.9642,308.0881,9202.0
2020-12-22 11:45:00,348.3,348.54,348.11,348.29,7867.0,308.1323,308.3446,307.9642,308.1235,7867.0
2020-12-22 11:50:00,348.28,348.75,348.16,348.7,8427.0,308.1146,308.5304,308.0084,308.4862,8427.0
2020-12-22 11:55:00,348.69,349.09,348.6,348.85,11806.0,308.4773,308.8312,308.3977,308.6189,11806.0
2020-12-22 12:00:00,348.91,349.02,348.84,348.9,10039.0,308.672,308.7693,308.61,308.6631,10039.0
2020-12-22 12:05:00,348.93,349.07,348.92,349.0,7941.0,308.6896,308.8135,308.6808,308.7516,7941.0
2020-12-22 12:10:00,348.98,349.14,348.87,348.87,23799.0,308.7339,308.8754,308.6366,308.6366,23799.0
2020-12-22 12:15:00,348.87,349.13,348.87,348.95,22722.0,308.6366,308.8666,308.6366,308.7073,22722.0
2020-12-22 12:20:00,348.92,349.15,348.89,348.92,15074.0,308.6808,308.8843,308.6543,308.6808,15074.0
2020-12-22 12:25:00,349.0,349.11,348.83,348.9,7678.0,308.7516,308.8489,308.6012,308.6631,7678.0
2020-12-22 12:30:00,348.99,349.04,348.68,348.73,9101.0,308.7427,308.787,308.4685,308.5127,9101.0
2020-12-22 12:35:00,348.75,349.12,348.74,349.0,16358.0,308.5304,308.8577,308.5216,308.7516,16358.0
2020-12-22 12:40:00,348.99,349.79,348.94,349.79,10130.0,308.7427,309.4505,308.6985,309.4505,10130.0
2020-12-22 12:45:00,349.78,350.62,349.77,350.48,15356.0,309.4416,310.1847,309.4328,310.0609,15356.0
2020-12-22 12:50:00,350.44,350.52,350.32,350.49,2906.0,310.0255,310.0963,309.9193,310.0697,2906.0
2020-12-22 12:55:00,350.55,350.55,350.17,350.4,6069.0,310.1228,310.1228,309.7866,309.9901,6069.0
2020-12-22 13:00:00,350.4,350.55,350.17,350.36,4260.0,309.9901,310.1228,309.7866,309.9547,4260.0
2020-12-22 13:05:00,350.3,350.39,350.17,350.27,6936.0,309.9017,309.9813,309.7866,309.8751,6936.0
2020-12-22 13:10:00,350.3,350.37,350.14,350.37,6389.0,309.9017,309.9636,309.7601,309.9636,6389.0
2020-12-22 13:15:00,350.28,350.38,350.2,350.24,6067.0,309.884,309.9724,309.8132,309.8486,6067.0
2020-12-22 13:20:00,350.28,350.28,349.95,350.1,4585.0,309.884,309.884,309.592,309.7247,4585.0
2020-12-22 13:25:00,350.03,350.25,349.86,350.24,10377.0,309.6628,309.8574,309.5124,309.8486,10377.0
2020-12-22 13:30:00,350.29,350.43,350.22,350.35,8830.0,309.8928,310.0167,309.8309,309.9459,8830.0
2020-12-22 13:35:00,350.35,350.44,350.03,350.03,7874.0,309.9459,310.0255,309.6628,309.6628,7874.0
2020-12-22 13:40:00,350.0,350.1,349.85,350.07,5163.0,309.6362,309.7247,309.5035,309.6982,5163.0
2020-12-22 13:45:00,350.09,350.19,349.97,350.07,8635.0,309.7159,309.8043,309.6097,309.6982,8635.0
2020-12-22 13:50:00,349.98,350.19,349.93,350.11,14607.0,309.6186,309.8043,309.5743,309.7336,14607.0
2020-12-22 13:55:00,350.11,350.22,349.98,350.09,15778.0,309.7336,309.8309,309.6186,309.7159,15778.0
2020-12-22 14:00:00,350.1,350.21,349.63,349.8,12076.0,309.7247,309.822,309.3089,309.4593,12076.0
2020-12-22 14:05:00,349.82,349.82,349.59,349.72,6734.0,309.477,309.477,309.2735,309.3885,6734.0
2020-12-22 14:10:00,349.69,349.96,349.67,349.89,8941.0,309.362,309.6009,309.3443,309.5389,8941.0
2020-12-22 14:15:00,349.92,350.12,349.92,350.04,13623.0,309.5655,309.7424,309.5655,309.6716,13623.0
2020-12-22 14:20:00,350.08,350.11,349.88,350.09,6432.0,309.707,309.7336,309.5301,309.7159,6432.0
2020-12-22 14:25:00,350.0,350.06,349.87,350.03,2970.0,309.6362,309.6893,309.5212,309.6628,2970.0
2020-12-22 14:30:00,350.09,350.21,350.01,350.08,6395.0,309.7159,309.822,309.6451,309.707,6395.0
2020-12-22 14:35:00,350.19,350.31,349.85,349.91,5820.0,309.8043,309.9105,309.5035,309.5566,5820.0
2020-12-22 14:40:00,349.78,349.87,349.58,349.81,8161.0,309.4416,309.5212,309.2647,309.4682,8161.0
2020-12-22 14:45:00,349.76,349.95,349.63,349.85,4713.0,309.4239,309.592,309.3089,309.5035,4713.0
2020-12-22 14:50:00,349.85,349.91,349.52,349.53,5163.0,309.5035,309.5566,309.2116,309.2205,5163.0
2020-12-22 14:55:00,349.58,349.62,349.32,349.62,8131.0,309.2647,309.3001,309.0347,309.3001,8131.0
2020-12-22 15:00:00,349.63,349.75,349.33,349.42,3816.0,309.3089,309.4151,309.0435,309.1231,3816.0
2020-12-22 15:05:00,349.26,349.34,349.02,349.05,5253.0,308.9816,309.0524,308.7693,308.7958,5253.0
2020-12-22 15:10:00,349.08,349.08,348.71,348.76,13441.0,308.8223,308.8223,308.495,308.5393,13441.0
2020-12-22 15:15:00,348.75,348.79,348.52,348.68,7702.0,308.5304,308.5658,308.3269,308.4685,7702.0
2020-12-22 15:20:00,348.68,348.68,348.46,348.52,6093.0,308.4685,308.4685,308.2738,308.3269,6093.0
2020-12-22 15:25:00,348.46,348.74,348.34,348.48,5303.0,308.2738,308.5216,308.1677,308.2915,5303.0
2020-12-22 15:30:00,348.47,348.65,348.36,348.36,6259.0,308.2827,308.4419,308.1854,308.1854,6259.0
2020-12-22 15:35:00,348.37,348.63,348.29,348.52,10038.0,308.1942,308.4242,308.1235,308.3269,10038.0
2020-12-22 15:40:00,348.53,348.6,348.36,348.41,11776.0,308.3358,308.3977,308.1854,308.2296,11776.0
2020-12-22 15:45:00,348.4,348.65,348.36,348.43,13739.0,308.2208,308.4419,308.1854,308.2473,13739.0
2020-12-22 15:50:00,348.4,348.52,348.11,348.2,19590.0,308.2208,308.3269,307.9642,308.0438,19590.0
2020-12-22 15:55:00,348.19,348.46,347.9,348.01,52639.0,308.035,308.2738,307.7784,307.8757,52639.0
2020-12-23 09:30:00,349.95,351.7,349.4,351.25,36891.0,309.592,311.1402,309.1054,310.7421,36891.0
2020-12-23 09:35:00,351.42,352.46,351.01,352.29,10343.0,310.8925,311.8125,310.5298,311.6622,10343.0
2020-12-23 09:40:00,352.08,353.2,351.83,352.96,17154.0,311.4764,312.4672,311.2552,312.2549,17154.0
2020-12-23 09:45:00,353.0,353.64,352.87,353.31,18804.0,312.2903,312.8565,312.1753,312.5645,18804.0
2020-12-23 09:50:00,353.39,353.85,353.22,353.6,23389.0,312.6353,313.0422,312.4849,312.8211,23389.0
2020-12-23 09:55:00,353.52,355.0,353.52,354.54,25103.0,312.7503,314.0596,312.7503,313.6527,25103.0
2020-12-23 10:00:00,354.45,354.63,353.69,354.48,11853.0,313.5731,313.7323,312.9007,313.5996,11853.0
2020-12-23 10:05:00,354.48,354.6,354.14,354.6,12255.0,313.5996,313.7058,313.2988,313.7058,12255.0
2020-12-23 10:10:00,354.62,354.69,354.37,354.37,10451.0,313.7234,313.7854,313.5023,313.5023,10451.0
2020-12-23 10:15:00,354.46,354.47,353.78,353.95,6996.0,313.5819,313.5907,312.9803,313.1307,6996.0
2020-12-23 10:20:00,353.98,354.48,353.97,354.31,4379.0,313.1573,313.5996,313.1484,313.4492,4379.0
2020-12-23 10:25:00,354.37,354.55,354.14,354.14,7477.0,313.5023,313.6615,313.2988,313.2988,7477.0
2020-12-23 10:30:00,354.19,354.19,353.5,353.76,9848.0,313.343,313.343,312.7326,312.9626,9848.0
2020-12-23 10:35:00,353.64,353.93,353.47,353.92,4304.0,312.8565,313.113,312.7061,313.1042,4304.0
2020-12-23 10:40:00,354.0,354.02,353.43,353.43,6965.0,313.1749,313.1926,312.6707,312.6707,6965.0
2020-12-23 10:45:00,353.51,353.87,353.37,353.71,4221.0,312.7415,313.0599,312.6176,312.9184,4221.0
2020-12-23 10:50:00,353.77,354.04,353.69,353.77,5879.0,312.9715,313.2103,312.9007,312.9715,5879.0
2020-12-23 10:55:00,353.93,354.2,353.78,353.79,7025.0,313.113,313.3519,312.9803,312.9892,7025.0
2020-12-23 11:00:00,353.88,353.93,353.26,353.46,12492.0,313.0688,313.113,312.5203,312.6972,12492.0
2020-12-23 11:05:00,353.52,354.09,353.45,353.88,4993.0,312.7503,313.2546,312.6884,313.0688,4993.0
2020-12-23 11:10:00,353.82,354.1,353.82,354.02,11372.0,313.0157,313.2634,313.0157,313.1926,11372.0
2020-12-23 11:15:00,353.97,353.97,353.65,353.86,8209.0,313.1484,313.1484,312.8653,313.0511,8209.0
2020-12-23 11:20:00,353.88,354.03,353.72,354.0,3755.0,313.0688,313.2015,312.9272,313.1749,3755.0
2020-12-23 11:25:00,354.07,354.15,353.86,353.99,5837.0,313.2369,313.3076,313.0511,313.1661,5837.0
2020-12-23 11:30:00,354.0,354.07,353.82,353.94,6020.0,313.1749,313.2369,313.0157,313.1219,6020.0
2020-12-23 11:35:00,353.89,353.91,352.59,352.8,14669.0,313.0776,313.0953,311.9276,312.1133,14669.0
2020-12-23 11:40:00,352.92,353.04,352.87,352.98,2038.0,312.2195,312.3257,312.1753,312.2726,2038.0
2020-12-23 11:45:00,352.94,353.15,352.76,352.82,3415.0,312.2372,312.423,312.078,312.131,3415.0
2020-12-23 11:50:00,352.89,353.39,352.89,353.39,9382.0,312.193,312.6353,312.193,312.6353,9382.0
2020-12-23 11:55:00,353.44,354.0,353.41,353.95,18624.0,312.6795,313.1749,312.653,313.1307,18624.0
2020-12-23 12:00:00,353.91,353.92,353.62,353.68,8009.0,313.0953,313.1042,312.8388,312.8919,8009.0
2020-12-23 12:05:00,353.69,354.03,353.69,354.03,3925.0,312.9007,313.2015,312.9007,313.2015,3925.0
2020-12-23 12:10:00,353.96,354.2,353.95,354.2,6471.0,313.1396,313.3519,313.1307,313.3519,6471.0
2020-12-23 12:15:00,354.22,354.35,354.06,354.26,6845.0,313.3696,313.4846,313.228,313.405,6845.0
2020-12-23 12:20:00,354.26,354.26,353.86,353.99,13384.0,313.405,313.405,313.0511,313.1661,13384.0
2020-12-23 12:25:00,354.03,354.33,354.02,354.12,7402.0,313.2015,313.4669,313.1926,313.2811,7402.0
2020-12-23 12:30:00,354.1,354.1,353.81,353.81,5834.0,313.2634,313.2634,313.0069,313.0069,5834.0
2020-12-23 12:35:00,353.84,354.29,353.82,353.95,4776.0,313.0334,313.4315,313.0157,313.1307,4776.0
2020-12-23 12:40:00,354.0,354.49,354.0,354.24,3074.0,313.1749,313.6084,313.1749,313.3873,3074.0
2020-12-23 12:45:00,354.21,354.25,353.82,353.87,5166.0,313.3607,313.3961,313.0157,313.0599,5166.0
2020-12-23 12:50:00,353.88,353.93,353.67,353.82,5653.0,313.0688,313.113,312.883,313.0157,5653.0
2020-12-23 12:55:00,353.96,354.04,353.4,353.47,10048.0,313.1396,313.2103,312.6441,312.7061,10048.0
2020-12-23 13:00:00,353.37,353.37,352.84,352.9,4860.0,312.6176,312.6176,312.1487,312.2018,4860.0
2020-12-23 13:05:00,352.99,353.08,352.83,352.83,3520.0,312.2814,312.361,312.1399,312.1399,3520.0
2020-12-23 13:10:00,352.84,353.1,352.83,352.93,4488.0,312.1487,312.3787,312.1399,312.2283,4488.0
2020-12-23 13:15:00,352.92,352.92,352.32,352.32,9764.0,312.2195,312.2195,311.6887,311.6887,9764.0
2020-12-23 13:20:00,352.42,352.59,352.27,352.3,5051.0,311.7772,311.9276,311.6445,311.671,5051.0
2020-12-23 13:25:00,352.24,352.36,352.1,352.23,3251.0,311.6179,311.7241,311.4941,311.6091,3251.0
2020-12-23 13:30:00,352.32,352.46,352.29,352.37,3874.0,311.6887,311.8125,311.6622,311.7329,3874.0
2020-12-23 13:35:00,352.44,352.46,351.86,352.1,11987.0,311.7949,311.8125,311.2817,311.4941,11987.0
2020-12-23 13:40:00,352.17,352.7,352.17,352.61,14982.0,311.556,312.0249,311.556,311.9452,14982.0
2020-12-23 13:45:00,352.57,352.57,352.37,352.44,4209.0,311.9099,311.9099,311.7329,311.7949,4209.0
2020-12-23 13:50:00,352.4,352.71,352.29,352.65,3048.0,311.7595,312.0337,311.6622,311.9806,3048.0
2020-12-23 13:55:00,352.54,352.59,352.28,352.33,5773.0,311.8833,311.9276,311.6533,311.6975,5773.0
2020-12-23 14:00:00,352.4,352.88,352.4,352.88,5981.0,311.7595,312.1841,311.7595,312.1841,5981.0
2020-12-23 14:05:00,352.9,353.24,352.85,353.02,4009.0,312.2018,312.5026,312.1576,312.308,4009.0
2020-12-23 14:10:00,353.06,353.66,353.06,353.66,2062.0,312.3434,312.8742,312.3434,312.8742,2062.0
2020-12-23 14:15:00,353.63,353.66,353.41,353.65,4320.0,312.8476,312.8742,312.653,312.8653,4320.0
2020-12-23 14:20:00,353.55,353.61,353.34,353.35,4723.0,312.7768,312.8299,312.5911,312.5999,4723.0
2020-12-23 14:25:00,353.44,353.71,353.4,353.71,3264.0,312.6795,312.9184,312.6441,312.9184,3264.0
2020-12-23 14:30:00,353.59,353.79,353.45,353.63,3599.0,312.8122,312.9892,312.6884,312.8476,3599.0
2020-12-23 14:35:00,353.6,353.84,353.49,353.6,5787.0,312.8211,313.0334,312.7238,312.8211,5787.0
2020-12-23 14:40:00,353.65,353.99,353.65,353.91,4102.0,312.8653,313.1661,312.8653,313.0953,4102.0
2020-12-23 14:45:00,353.97,354.16,353.64,354.08,4639.0,313.1484,313.3165,312.8565,313.2457,4639.0
2020-12-23 14:50:00,354.01,354.01,353.59,353.7,4326.0,313.1838,313.1838,312.8122,312.9095,4326.0
2020-12-23 14:55:00,353.73,353.75,353.33,353.57,5065.0,312.9361,312.9538,312.5822,312.7945,5065.0
2020-12-23 15:00:00,353.54,353.74,353.52,353.63,5694.0,312.768,312.9449,312.7503,312.8476,5694.0
2020-12-23 15:05:00,353.68,353.83,353.52,353.63,7732.0,312.8919,313.0246,312.7503,312.8476,7732.0
2020-12-23 15:10:00,353.7,353.97,353.64,353.83,6063.0,312.9095,313.1484,312.8565,313.0246,6063.0
2020-12-23 15:15:00,353.86,354.39,353.82,354.18,5720.0,313.0511,313.52,313.0157,313.3342,5720.0
2020-12-23 15:20:00,354.34,354.34,354.17,354.27,7115.0,313.4757,313.4757,313.3253,313.4138,7115.0
2020-12-23 15:25:00,354.27,354.85,354.22,354.75,9501.0,313.4138,313.9269,313.3696,313.8385,9501.0
2020-12-23 15:30:00,354.72,354.75,354.11,354.12,5833.0,313.8119,313.8385,313.2723,313.2811,5833.0
2020-12-23 15:35:00,354.14,354.16,353.67,353.74,8986.0,313.2988,313.3165,312.883,312.9449,8986.0
2020-12-23 15:40:00,353.66,353.72,353.53,353.61,11459.0,312.8742,312.9272,312.7592,312.8299,11459.0
2020-12-23 15:45:00,353.56,353.87,353.47,353.59,10830.0,312.7857,313.0599,312.7061,312.8122,10830.0
2020-12-23 15:50:00,353.61,353.61,352.67,352.94,17125.0,312.8299,312.8299,311.9983,312.2372,17125.0
2020-12-23 15:55:00,352.85,353.22,351.59,351.76,113143.0,312.1576,312.4849,311.0429,311.1933,113143.0
2020-12-24 09:30:00,352.83,354.06,352.49,353.74,35366.0,312.1399,313.228,311.8391,312.9449,35366.0
2020-12-24 09:35:00,353.68,353.68,352.77,352.97,3372.0,312.8919,312.8919,312.0868,312.2637,3372.0
2020-12-24 09:40:00,352.6,352.64,351.85,352.15,6211.0,311.9364,311.9718,311.2729,311.5383,6211.0
2020-12-24 09:45:00,351.86,351.87,350.62,351.04,12002.0,311.2817,311.2906,310.1847,310.5563,12002.0
2020-12-24 09:50:00,351.23,351.79,351.1,351.79,12274.0,310.7244,311.2198,310.6094,311.2198,12274.0
2020-12-24 09:55:00,351.53,352.29,351.3,352.28,8972.0,310.9898,311.6622,310.7863,311.6533,8972.0
2020-12-24 10:00:00,352.23,352.81,351.96,352.64,14227.0,311.6091,312.1222,311.3702,311.9718,14227.0
2020-12-24 10:05:00,352.82,353.29,352.52,352.56,8606.0,312.131,312.5468,311.8656,311.901,8606.0
2020-12-24 10:10:00,352.67,352.95,351.98,352.95,6945.0,311.9983,312.246,311.3879,312.246,6945.0
2020-12-24 10:15:00,352.81,353.28,351.94,352.19,6165.0,312.1222,312.538,311.3525,311.5737,6165.0
2020-12-24 10:20:00,352.3,352.39,352.18,352.19,2715.0,311.671,311.7506,311.5648,311.5737,2715.0
2020-12-24 10:25:00,352.06,352.36,351.87,352.28,6407.0,311.4587,311.7241,311.2906,311.6533,6407.0
2020-12-24 10:30:00,352.2,352.2,351.45,351.45,6205.0,311.5825,311.5825,310.919,310.919,6205.0
2020-12-24 10:35:00,351.6,351.6,351.33,351.43,3753.0,311.0517,311.0517,310.8129,310.9013,3753.0
2020-12-24 10:40:00,351.46,351.48,351.15,351.3,3193.0,310.9279,310.9456,310.6536,310.7863,3193.0
2020-12-24 10:45:00,351.33,351.61,350.81,351.0,5142.0,310.8129,311.0606,310.3528,310.5209,5142.0
2020-12-24 10:50:00,350.98,351.14,350.87,351.07,4083.0,310.5032,310.6448,310.4059,310.5829,4083.0
2020-12-24 10:55:00,351.09,351.57,351.09,351.56,5320.0,310.6005,311.0252,310.6005,311.0163,5320.0
2020-12-24 11:00:00,351.63,351.63,351.35,351.48,7166.0,311.0783,311.0783,310.8306,310.9456,7166.0
2020-12-24 11:05:00,351.6,352.32,351.55,352.32,6232.0,311.0517,311.6887,311.0075,311.6887,6232.0
2020-12-24 11:10:00,352.3,352.77,352.3,352.74,6922.0,311.671,312.0868,311.671,312.0603,6922.0
2020-12-24 11:15:00,352.64,352.64,351.99,352.06,9559.0,311.9718,311.9718,311.3968,311.4587,9559.0
2020-12-24 11:20:00,352.11,352.21,351.99,352.2,2984.0,311.5029,311.5914,311.3968,311.5825,2984.0
2020-12-24 11:25:00,352.18,352.21,351.9,351.9,3293.0,311.5648,311.5914,311.3171,311.3171,3293.0
2020-12-24 11:30:00,351.87,351.87,351.6,351.83,8192.0,311.2906,311.2906,311.0517,311.2552,8192.0
2020-12-24 11:35:00,351.73,352.04,351.7,351.83,3819.0,311.1667,311.441,311.1402,311.2552,3819.0
2020-12-24 11:40:00,351.75,351.75,351.11,351.12,3914.0,311.1844,311.1844,310.6182,310.6271,3914.0
2020-12-24 11:45:00,351.1,351.15,350.73,350.86,7794.0,310.6094,310.6536,310.2821,310.3971,7794.0
2020-12-24 11:50:00,350.89,351.18,350.85,351.13,2649.0,310.4236,310.6802,310.3882,310.6359,2649.0
2020-12-24 11:55:00,351.06,351.19,350.87,351.02,4143.0,310.574,310.689,310.4059,310.5386,4143.0
2020-12-24 12:00:00,351.07,351.08,350.46,350.5,4942.0,310.5829,310.5917,310.0432,310.0786,4942.0
2020-12-24 12:05:00,350.58,351.24,350.56,351.03,6706.0,310.1494,310.7332,310.1317,310.5475,6706.0
2020-12-24 12:10:00,351.02,351.16,350.91,350.96,3014.0,310.5386,310.6625,310.4413,310.4855,3014.0
2020-12-24 12:15:00,351.01,351.06,350.8,350.8,3741.0,310.5298,310.574,310.344,310.344,3741.0
2020-12-24 12:20:00,350.89,350.89,350.52,350.61,1821.0,310.4236,310.4236,310.0963,310.1759,1821.0
2020-12-24 12:25:00,350.64,350.96,350.4,350.96,6130.0,310.2024,310.4855,309.9901,310.4855,6130.0
2020-12-24 12:30:00,351.1,351.57,351.06,351.38,7282.0,310.6094,311.0252,310.574,310.8571,7282.0
2020-12-24 12:35:00,351.48,351.53,351.17,351.23,3968.0,310.9456,310.9898,310.6713,310.7244,3968.0
2020-12-24 12:40:00,351.3,351.59,351.21,351.5,2844.0,310.7863,311.0429,310.7067,310.9633,2844.0
2020-12-24 12:45:00,351.5,351.63,351.13,351.63,7622.0,310.9633,311.0783,310.6359,311.0783,7622.0
2020-12-24 12:50:00,351.63,352.24,351.38,351.38,12391.0,311.0783,311.6179,310.8571,310.8571,12391.0
2020-12-24 12:55:00,351.4,352.2,351.18,351.68,24720.0,310.8748,311.5825,310.6802,311.1225,24720.0
2020-12-28 09:30:00,353.11,353.59,352.61,353.2,23480.0,312.3876,312.8122,311.9452,312.4672,23480.0
2020-12-28 09:35:00,353.24,353.6,352.83,353.22,8359.0,312.5026,312.8211,312.1399,312.4849,8359.0
2020-12-28 09:40:00,353.26,353.56,352.83,353.53,9724.0,312.5203,312.7857,312.1399,312.7592,9724.0
2020-12-28 09:45:00,353.44,353.77,353.03,353.67,4654.0,312.6795,312.9715,312.3168,312.883,4654.0
2020-12-28 09:50:00,353.54,353.71,353.03,353.11,4587.0,312.768,312.9184,312.3168,312.3876,4587.0
2020-12-28 09:55:00,353.02,353.28,352.48,352.48,9111.0,312.308,312.538,311.8302,311.8302,9111.0
2020-12-28 10:00:00,352.48,352.86,352.25,352.73,4494.0,311.8302,312.1664,311.6268,312.0514,4494.0
2020-12-28 10:05:00,352.87,353.95,352.86,353.75,8792.0,312.1753,313.1307,312.1664,312.9538,8792.0
2020-12-28 10:10:00,353.69,354.18,353.68,353.85,11858.0,312.9007,313.3342,312.8919,313.0422,11858.0
2020-12-28 10:15:00,353.75,356.11,353.73,355.99,27036.0,312.9538,315.0416,312.9361,314.9355,27036.0
2020-12-28 10:20:00,356.22,356.54,355.86,356.24,17530.0,315.1389,315.422,314.8204,315.1566,17530.0
2020-12-28 10:25:00,356.21,356.56,355.58,356.47,10549.0,315.1301,315.4397,314.5727,315.3601,10549.0
2020-12-28 10:30:00,356.59,357.74,356.47,357.6,22491.0,315.4663,316.4836,315.3601,316.3598,22491.0
2020-12-28 10:35:00,357.6,357.6,356.82,357.28,11409.0,316.3598,316.3598,315.6697,316.0767,11409.0
2020-12-28 10:40:00,357.4,357.82,357.25,357.77,13203.0,316.1828,316.5544,316.0501,316.5102,13203.0
2020-12-28 10:45:00,357.71,357.71,356.73,356.73,8151.0,316.4571,316.4571,315.5901,315.5901,8151.0
2020-12-28 10:50:00,356.56,356.69,356.35,356.4,5724.0,315.4397,315.5547,315.2539,315.2982,5724.0
2020-12-28 10:55:00,356.38,356.49,356.0,356.24,3577.0,315.2805,315.3778,314.9443,315.1566,3577.0
2020-12-28 11:00:00,356.0,356.0,355.24,355.42,8700.0,314.9443,314.9443,314.2719,314.4312,8700.0
2020-12-28 11:05:00,355.45,355.45,354.43,354.43,4866.0,314.4577,314.4577,313.5554,313.5554,4866.0
2020-12-28 11:10:00,354.44,354.48,354.25,354.31,13006.0,313.5642,313.5996,313.3961,313.4492,13006.0
2020-12-28 11:15:00,354.29,354.53,354.16,354.52,5706.0,313.4315,313.6438,313.3165,313.635,5706.0
2020-12-28 11:20:00,354.35,354.46,354.14,354.17,4209.0,313.4846,313.5819,313.2988,313.3253,4209.0
2020-12-28 11:25:00,354.17,354.19,353.72,353.92,8397.0,313.3253,313.343,312.9272,313.1042,8397.0
2020-12-28 11:30:00,353.73,353.77,352.99,353.0,8106.0,312.9361,312.9715,312.2814,312.2903,8106.0
2020-12-28 11:35:00,353.02,353.05,352.59,352.7,5083.0,312.308,312.3345,311.9276,312.0249,5083.0
2020-12-28 11:40:00,352.63,353.1,352.41,352.8,9353.0,311.9629,312.3787,311.7683,312.1133,9353.0
2020-12-28 11:45:00,352.84,352.84,352.61,352.75,8365.0,312.1487,312.1487,311.9452,312.0691,8365.0
2020-12-28 11:50:00,352.67,352.78,352.32,352.46,6742.0,311.9983,312.0956,311.6887,311.8125,6742.0
2020-12-28 11:55:00,352.35,352.35,352.01,352.16,8590.0,311.7152,311.7152,311.4144,311.5471,8590.0
2020-12-28 12:00:00,352.2,352.39,352.1,352.17,7163.0,311.5825,311.7506,311.4941,311.556,7163.0
2020-12-28 12:05:00,352.24,352.3,352.1,352.3,4336.0,311.6179,311.671,311.4941,311.671,4336.0
2020-12-28 12:10:00,352.23,352.4,352.11,352.29,8242.0,311.6091,311.7595,311.5029,311.6622,8242.0
2020-12-28 12:15:00,352.31,352.33,351.85,351.94,9580.0,311.6798,311.6975,311.2729,311.3525,9580.0
2020-12-28 12:20:00,351.94,352.03,351.71,351.91,9844.0,311.3525,311.4321,311.149,311.326,9844.0
2020-12-28 12:25:00,351.88,352.04,351.73,351.73,4098.0,311.2994,311.441,311.1667,311.1667,4098.0
2020-12-28 12:30:00,351.88,352.06,351.82,352.06,6494.0,311.2994,311.4587,311.2464,311.4587,6494.0
2020-12-28 12:35:00,352.12,352.31,352.05,352.31,5100.0,311.5118,311.6798,311.4498,311.6798,5100.0
2020-12-28 12:40:00,352.3,352.47,352.25,352.47,4730.0,311.671,311.8214,311.6268,311.8214,4730.0
2020-12-28 12:45:00,352.49,352.65,352.04,352.15,5435.0,311.8391,311.9806,311.441,311.5383,5435.0
2020-12-28 12:50:00,352.03,352.34,352.0,352.33,3992.0,311.4321,311.7064,311.4056,311.6975,3992.0
2020-12-28 12:55:00,352.38,352.4,352.21,352.33,3860.0,311.7418,311.7595,311.5914,311.6975,3860.0
2020-12-28 13:00:00,352.32,352.42,352.2,352.3,7237.0,311.6887,311.7772,311.5825,311.671,7237.0
2020-12-28 13:05:00,352.42,352.6,352.42,352.53,6459.0,311.7772,311.9364,311.7772,311.8745,6459.0
2020-12-28 13:10:00,352.54,352.67,352.54,352.67,6212.0,311.8833,311.9983,311.8833,311.9983,6212.0
2020-12-28 13:15:00,352.72,352.87,352.66,352.87,3631.0,312.0426,312.1753,311.9895,312.1753,3631.0
2020-12-28 13:20:00,352.87,352.97,352.75,352.87,6358.0,312.1753,312.2637,312.0691,312.1753,6358.0
2020-12-28 13:25:00,352.85,353.1,352.84,352.87,2178.0,312.1576,312.3787,312.1487,312.1753,2178.0
2020-12-28 13:30:00,352.99,353.07,352.85,352.86,3095.0,312.2814,312.3522,312.1576,312.1664,3095.0
2020-12-28 13:35:00,352.84,353.11,352.79,353.11,5478.0,312.1487,312.3876,312.1045,312.3876,5478.0
2020-12-28 13:40:00,352.89,353.16,352.89,353.16,5584.0,312.193,312.4318,312.193,312.4318,5584.0
2020-12-28 13:45:00,353.2,353.4,353.15,353.36,3474.0,312.4672,312.6441,312.423,312.6088,3474.0
2020-12-28 13:50:00,353.35,353.36,353.28,353.35,750.0,312.5999,312.6088,312.538,312.5999,750.0
2020-12-28 13:55:00,353.25,353.52,353.25,353.45,7535.0,312.5114,312.7503,312.5114,312.6884,7535.0
2020-12-28 14:00:00,353.41,353.52,353.21,353.22,14980.0,312.653,312.7503,312.4761,312.4849,14980.0
2020-12-28 14:05:00,353.18,353.37,353.17,353.22,7110.0,312.4495,312.6176,312.4407,312.4849,7110.0
2020-12-28 14:10:00,353.23,353.28,352.88,352.88,4479.0,312.4937,312.538,312.1841,312.1841,4479.0
2020-12-28 14:15:00,352.82,353.84,352.73,353.69,10101.0,312.131,313.0334,312.0514,312.9007,10101.0
2020-12-28 14:20:00,353.78,354.43,353.76,354.28,7545.0,312.9803,313.5554,312.9626,313.4227,7545.0
2020-12-28 14:25:00,354.24,354.61,354.18,354.61,4867.0,313.3873,313.7146,313.3342,313.7146,4867.0
2020-12-28 14:30:00,354.61,354.71,354.42,354.62,11908.0,313.7146,313.8031,313.5465,313.7234,11908.0
2020-12-28 14:35:00,354.57,354.75,354.43,354.71,7986.0,313.6792,313.8385,313.5554,313.8031,7986.0
2020-12-28 14:40:00,354.71,355.1,354.71,355.05,7033.0,313.8031,314.1481,313.8031,314.1039,7033.0
2020-12-28 14:45:00,354.99,354.99,354.59,354.74,8822.0,314.0508,314.0508,313.6969,313.8296,8822.0
2020-12-28 14:50:00,354.7,355.01,354.69,354.82,6458.0,313.7942,314.0685,313.7854,313.9004,6458.0
2020-12-28 14:55:00,354.83,354.83,354.54,354.72,3520.0,313.9092,313.9092,313.6527,313.8119,3520.0
2020-12-28 15:00:00,354.52,354.91,354.52,354.7,6699.0,313.635,313.98,313.635,313.7942,6699.0
2020-12-28 15:05:00,354.76,354.88,354.59,354.63,10879.0,313.8473,313.9535,313.6969,313.7323,10879.0
2020-12-28 15:10:00,354.61,354.94,354.59,354.94,7224.0,313.7146,314.0065,313.6969,314.0065,7224.0
2020-12-28 15:15:00,354.87,354.91,354.73,354.8,8019.0,313.9446,313.98,313.8208,313.8827,8019.0
2020-12-28 15:20:00,354.76,354.93,354.52,354.52,9265.0,313.8473,313.9977,313.635,313.635,9265.0
2020-12-28 15:25:00,354.61,354.79,354.51,354.69,6770.0,313.7146,313.8738,313.6261,313.7854,6770.0
2020-12-28 15:30:00,354.63,354.63,353.44,353.46,8407.0,313.7323,313.7323,312.6795,312.6972,8407.0
2020-12-28 15:35:00,353.2,353.86,353.2,353.64,14767.0,312.4672,313.0511,312.4672,312.8565,14767.0
2020-12-28 15:40:00,353.77,354.03,353.56,353.96,4448.0,312.9715,313.2015,312.7857,313.1396,4448.0
2020-12-28 15:45:00,353.87,354.15,353.75,353.75,6655.0,313.0599,313.3076,312.9538,312.9538,6655.0
2020-12-28 15:50:00,353.77,354.08,353.65,353.96,7174.0,312.9715,313.2457,312.8653,313.1396,7174.0
2020-12-28 15:55:00,354.03,354.39,353.95,354.18,24278.0,313.2015,313.52,313.1307,313.3342,24278.0
2020-12-29 09:30:00,356.0,356.6,355.82,356.55,18470.0,314.9443,315.4751,314.7851,315.4309,18470.0
2020-12-29 09:35:00,356.6,356.78,355.87,356.3,7591.0,315.4751,315.6343,314.8293,315.2097,7591.0
2020-12-29 09:40:00,356.35,356.68,355.68,355.83,3617.0,315.2539,315.5459,314.6612,314.7939,3617.0
2020-12-29 09:45:00,355.96,356.84,355.72,356.55,10124.0,314.9089,315.6874,314.6966,315.4309,10124.0
2020-12-29 09:50:00,356.64,356.87,356.26,356.3,8175.0,315.5105,315.714,315.1743,315.2097,8175.0
2020-12-29 09:55:00,356.34,356.72,355.84,356.14,9103.0,315.2451,315.5813,314.8028,315.0682,9103.0
2020-12-29 10:00:00,356.01,356.59,356.01,356.2,6362.0,314.9531,315.4663,314.9531,315.1212,6362.0
2020-12-29 10:05:00,356.16,356.8,356.09,356.51,9728.0,315.0858,315.652,315.0239,315.3955,9728.0
2020-12-29 10:10:00,356.55,357.25,356.54,357.11,8283.0,315.4309,316.0501,315.422,315.9263,8283.0
2020-12-29 10:15:00,357.16,357.35,356.44,356.44,4232.0,315.9705,316.1386,315.3336,315.3336,4232.0
2020-12-29 10:20:00,356.12,356.46,355.8,356.46,5614.0,315.0505,315.3512,314.7674,315.3512,5614.0
2020-12-29 10:25:00,356.45,356.52,355.9,355.91,2479.0,315.3424,315.4043,314.8558,314.8647,2479.0
2020-12-29 10:30:00,355.95,355.96,355.4,355.51,7340.0,314.9001,314.9089,314.4135,314.5108,7340.0
2020-12-29 10:35:00,355.58,355.58,354.78,354.86,7078.0,314.5727,314.5727,313.865,313.9358,7078.0
2020-12-29 10:40:00,354.92,355.0,354.76,355.0,3964.0,313.9888,314.0596,313.8473,314.0596,3964.0
2020-12-29 10:45:00,354.94,355.53,354.94,355.27,3134.0,314.0065,314.5285,314.0065,314.2985,3134.0
2020-12-29 10:50:00,355.26,355.38,354.92,355.08,3685.0,314.2896,314.3958,313.9888,314.1304,3685.0
2020-12-29 10:55:00,355.05,355.09,354.79,354.99,2821.0,314.1039,314.1392,313.8738,314.0508,2821.0
2020-12-29 11:00:00,354.89,355.04,354.59,354.71,6092.0,313.9623,314.095,313.6969,313.8031,6092.0
2020-12-29 11:05:00,354.95,355.47,354.91,355.47,1900.0,314.0154,314.4754,313.98,314.4754,1900.0
2020-12-29 11:10:00,355.36,355.47,355.1,355.23,5239.0,314.3781,314.4754,314.1481,314.2631,5239.0
2020-12-29 11:15:00,355.23,355.48,355.19,355.48,3161.0,314.2631,314.4843,314.2277,314.4843,3161.0
2020-12-29 11:20:00,355.5,355.89,355.5,355.79,4046.0,314.502,314.847,314.502,314.7585,4046.0
2020-12-29 11:25:00,355.78,356.09,355.78,355.94,3288.0,314.7497,315.0239,314.7497,314.8912,3288.0
2020-12-29 11:30:00,356.0,356.17,355.96,356.06,5807.0,314.9443,315.0947,314.9089,314.9974,5807.0
2020-12-29 11:35:00,356.07,356.54,356.07,356.35,7833.0,315.0062,315.422,315.0062,315.2539,7833.0
2020-12-29 11:40:00,356.24,356.51,356.1,356.48,6573.0,315.1566,315.3955,315.0328,315.3689,6573.0
2020-12-29 11:45:00,356.43,356.58,356.24,356.36,5833.0,315.3247,315.4574,315.1566,315.2628,5833.0
2020-12-29 11:50:00,356.41,356.88,356.41,356.72,6149.0,315.307,315.7228,315.307,315.5813,6149.0
2020-12-29 11:55:00,356.83,356.92,356.62,356.84,6492.0,315.6786,315.7582,315.4928,315.6874,6492.0
2020-12-29 12:00:00,356.61,356.86,356.42,356.43,5526.0,315.4839,315.7051,315.3159,315.3247,5526.0
2020-12-29 12:05:00,356.35,356.84,356.34,356.84,9131.0,315.2539,315.6874,315.2451,315.6874,9131.0
2020-12-29 12:10:00,356.8,356.8,356.31,356.31,1851.0,315.652,315.652,315.2185,315.2185,1851.0
2020-12-29 12:15:00,356.36,356.64,356.3,356.58,9041.0,315.2628,315.5105,315.2097,315.4574,9041.0
2020-12-29 12:20:00,356.53,356.65,356.07,356.13,5229.0,315.4132,315.5193,315.0062,315.0593,5229.0
2020-12-29 12:25:00,356.03,356.67,356.01,356.29,3663.0,314.9708,315.537,314.9531,315.2009,3663.0
2020-12-29 12:30:00,356.38,356.38,355.85,355.85,2075.0,315.2805,315.2805,314.8116,314.8116,2075.0
2020-12-29 12:35:00,355.88,355.91,355.41,355.55,6397.0,314.8381,314.8647,314.4223,314.5462,6397.0
2020-12-29 12:40:00,355.57,355.87,355.49,355.57,3782.0,314.5639,314.8293,314.4931,314.5639,3782.0
2020-12-29 12:45:00,355.53,355.53,354.82,354.82,4997.0,314.5285,314.5285,313.9004,313.9004,4997.0
2020-12-29 12:50:00,354.83,354.88,354.25,354.35,8334.0,313.9092,313.9535,313.3961,313.4846,8334.0
2020-12-29 12:55:00,354.25,354.25,353.65,353.83,7871.0,313.3961,313.3961,312.8653,313.0246,7871.0
2020-12-29 13:00:00,353.88,353.89,353.31,353.33,3714.0,313.0688,313.0776,312.5645,312.5822,3714.0
2020-12-29 13:05:00,353.29,353.33,352.67,352.67,8780.0,312.5468,312.5822,311.9983,311.9983,8780.0
2020-12-29 13:10:00,352.62,353.28,352.56,353.07,5018.0,311.9541,312.538,311.901,312.3522,5018.0
2020-12-29 13:15:00,353.07,353.46,352.76,353.24,5995.0,312.3522,312.6972,312.078,312.5026,5995.0
2020-12-29 13:20:00,353.12,353.38,352.88,353.17,9968.0,312.3964,312.6264,312.1841,312.4407,9968.0
2020-12-29 13:25:00,353.21,353.21,352.72,352.99,4998.0,312.4761,312.4761,312.0426,312.2814,4998.0
2020-12-29 13:30:00,352.95,353.04,352.71,352.79,7838.0,312.246,312.3257,312.0337,312.1045,7838.0
2020-12-29 13:35:00,352.83,352.83,352.53,352.66,6871.0,312.1399,312.1399,311.8745,311.9895,6871.0
2020-12-29 13:40:00,352.67,352.67,352.46,352.5,3970.0,311.9983,311.9983,311.8125,311.8479,3970.0
2020-12-29 13:45:00,352.42,352.74,352.41,352.73,7880.0,311.7772,312.0603,311.7683,312.0514,7880.0
2020-12-29 13:50:00,352.73,353.0,352.72,352.88,2902.0,312.0514,312.2903,312.0426,312.1841,2902.0
2020-12-29 13:55:00,352.86,352.91,352.71,352.71,6498.0,312.1664,312.2107,312.0337,312.0337,6498.0
2020-12-29 14:00:00,352.7,352.81,352.13,352.13,4665.0,312.0249,312.1222,311.5206,311.5206,4665.0
2020-12-29 14:05:00,352.18,352.4,352.01,352.18,6061.0,311.5648,311.7595,311.4144,311.5648,6061.0
2020-12-29 14:10:00,352.09,352.09,351.85,351.9,5045.0,311.4852,311.4852,311.2729,311.3171,5045.0
2020-12-29 14:15:00,351.99,352.03,351.8,351.94,7519.0,311.3968,311.4321,311.2287,311.3525,7519.0
2020-12-29 14:20:00,351.9,352.68,351.88,352.64,4963.0,311.3171,312.0072,311.2994,311.9718,4963.0
2020-12-29 14:25:00,352.57,352.74,352.11,352.7,3636.0,311.9099,312.0603,311.5029,312.0249,3636.0
2020-12-29 14:30:00,352.65,352.94,352.59,352.82,5078.0,311.9806,312.2372,311.9276,312.131,5078.0
2020-12-29 14:35:00,352.87,353.53,352.86,353.5,3792.0,312.1753,312.7592,312.1664,312.7326,3792.0
2020-12-29 14:40:00,353.52,353.89,353.38,353.66,5421.0,312.7503,313.0776,312.6264,312.8742,5421.0
2020-12-29 14:45:00,353.62,353.7,353.11,353.16,10590.0,312.8388,312.9095,312.3876,312.4318,10590.0
2020-12-29 14:50:00,353.14,353.64,353.13,353.43,6256.0,312.4141,312.8565,312.4053,312.6707,6256.0
2020-12-29 14:55:00,353.44,353.52,353.26,353.35,5946.0,312.6795,312.7503,312.5203,312.5999,5946.0
2020-12-29 15:00:00,353.28,353.64,353.26,353.52,10548.0,312.538,312.8565,312.5203,312.7503,10548.0
2020-12-29 15:05:00,353.54,354.35,353.48,354.28,21792.0,312.768,313.4846,312.7149,313.4227,21792.0
2020-12-29 15:10:00,354.22,354.33,353.5,353.92,22005.0,313.3696,313.4669,312.7326,313.1042,22005.0
2020-12-29 15:15:00,353.85,354.95,353.78,354.81,24044.0,313.0422,314.0154,312.9803,313.8915,24044.0
2020-12-29 15:20:00,354.86,354.87,354.29,354.3,7764.0,313.9358,313.9446,313.4315,313.4404,7764.0
2020-12-29 15:25:00,354.4,354.5,354.25,354.34,6392.0,313.5288,313.6173,313.3961,313.4757,6392.0
2020-12-29 15:30:00,354.28,354.47,354.05,354.08,7742.0,313.4227,313.5907,313.2192,313.2457,7742.0
2020-12-29 15:35:00,354.07,354.35,353.78,354.11,14727.0,313.2369,313.4846,312.9803,313.2723,14727.0
2020-12-29 15:40:00,354.12,354.51,353.99,354.0,12603.0,313.2811,313.6261,313.1661,313.1749,12603.0
2020-12-29 15:45:00,354.07,354.64,353.87,354.39,20519.0,313.2369,313.7411,313.0599,313.52,20519.0
2020-12-29 15:50:00,354.38,354.78,354.09,354.2,14210.0,313.5111,313.865,313.2546,313.3519,14210.0
2020-12-29 15:55:00,354.29,354.77,353.77,353.77,47755.0,313.4315,313.8561,312.9715,312.9715,47755.0
2020-12-30 09:30:00,353.0,354.9,353.0,354.08,23198.0,312.2903,313.9712,312.2903,313.2457,23198.0
2020-12-30 09:35:00,354.0,355.04,353.94,354.96,10820.0,313.1749,314.095,313.1219,314.0242,10820.0
2020-12-30 09:40:00,355.1,355.78,355.06,355.63,6547.0,314.1481,314.7497,314.1127,314.617,6547.0
2020-12-30 09:45:00,355.63,356.61,355.5,356.46,9138.0,314.617,315.4839,314.502,315.3512,9138.0
2020-12-30 09:50:00,356.42,356.61,355.8,356.38,11011.0,315.3159,315.4839,314.7674,315.2805,11011.0
2020-12-30 09:55:00,356.34,356.49,355.59,355.7,6725.0,315.2451,315.3778,314.5816,314.6789,6725.0
2020-12-30 10:00:00,355.77,356.36,355.63,356.11,6260.0,314.7408,315.2628,314.617,315.0416,6260.0
2020-12-30 10:05:00,356.19,356.19,355.13,355.28,5283.0,315.1124,315.1124,314.1746,314.3073,5283.0
2020-12-30 10:10:00,355.29,355.29,354.68,354.68,5174.0,314.3162,314.3162,313.7765,313.7765,5174.0
2020-12-30 10:15:00,354.84,355.05,354.76,354.92,2050.0,313.9181,314.1039,313.8473,313.9888,2050.0
2020-12-30 10:20:00,354.94,354.94,354.46,354.46,3551.0,314.0065,314.0065,313.5819,313.5819,3551.0
2020-12-30 10:25:00,354.57,354.64,354.08,354.55,8381.0,313.6792,313.7411,313.2457,313.6615,8381.0
2020-12-30 10:30:00,354.35,354.84,354.3,354.62,7413.0,313.4846,313.9181,313.4404,313.7234,7413.0
2020-12-30 10:35:00,354.81,355.0,354.53,354.85,5011.0,313.8915,314.0596,313.6438,313.9269,5011.0
2020-12-30 10:40:00,354.91,354.94,354.55,354.89,6382.0,313.98,314.0065,313.6615,313.9623,6382.0
2020-12-30 10:45:00,354.87,355.29,354.7,354.87,8575.0,313.9446,314.3162,313.7942,313.9446,8575.0
2020-12-30 10:50:00,354.71,354.92,354.58,354.73,2846.0,313.8031,313.9888,313.6881,313.8208,2846.0
2020-12-30 10:55:00,354.85,355.03,354.47,354.72,5709.0,313.9269,314.0862,313.5907,313.8119,5709.0
2020-12-30 11:00:00,354.79,355.1,354.7,355.1,2962.0,313.8738,314.1481,313.7942,314.1481,2962.0
2020-12-30 11:05:00,355.16,355.16,354.83,354.86,3133.0,314.2012,314.2012,313.9092,313.9358,3133.0
2020-12-30 11:10:00,354.84,355.03,354.76,354.77,9522.0,313.9181,314.0862,313.8473,313.8561,9522.0
2020-12-30 11:15:00,354.67,354.8,354.62,354.77,2846.0,313.7677,313.8827,313.7234,313.8561,2846.0
2020-12-30 11:20:00,354.96,354.97,354.69,354.82,2156.0,314.0242,314.0331,313.7854,313.9004,2156.0
2020-12-30 11:25:00,354.83,354.97,354.23,354.23,4487.0,313.9092,314.0331,313.3784,313.3784,4487.0
2020-12-30 11:30:00,354.23,354.38,354.16,354.2,2609.0,313.3784,313.5111,313.3165,313.3519,2609.0
2020-12-30 11:35:00,354.29,354.32,353.75,353.77,5135.0,313.4315,313.458,312.9538,312.9715,5135.0
2020-12-30 11:40:00,354.19,354.19,354.09,354.17,300.0,313.343,313.343,313.2546,313.3253,300.0
2020-12-30 11:45:00,354.19,354.68,354.04,354.58,7641.0,313.343,313.7765,313.2103,313.6881,7641.0
2020-12-30 11:50:00,354.63,354.8,354.38,354.38,7515.0,313.7323,313.8827,313.5111,313.5111,7515.0
2020-12-30 11:55:00,354.29,354.42,354.16,354.4,1812.0,313.4315,313.5465,313.3165,313.5288,1812.0
2020-12-30 12:00:00,354.31,354.31,354.01,354.22,2799.0,313.4492,313.4492,313.1838,313.3696,2799.0
2020-12-30 12:05:00,354.23,354.24,354.0,354.14,2872.0,313.3784,313.3873,313.1749,313.2988,2872.0
2020-12-30 12:10:00,354.11,354.48,354.11,354.46,7966.0,313.2723,313.5996,313.2723,313.5819,7966.0
2020-12-30 12:15:00,354.4,354.59,354.3,354.59,3030.0,313.5288,313.6969,313.4404,313.6969,3030.0
2020-12-30 12:20:00,354.53,354.67,354.48,354.67,1726.0,313.6438,313.7677,313.5996,313.7677,1726.0
2020-12-30 12:25:00,354.76,354.76,354.36,354.36,4398.0,313.8473,313.8473,313.4934,313.4934,4398.0
2020-12-30 12:30:00,354.21,354.25,354.0,354.08,2768.0,313.3607,313.3961,313.1749,313.2457,2768.0
2020-12-30 12:35:00,354.09,354.38,354.08,354.27,2286.0,313.2546,313.5111,313.2457,313.4138,2286.0
2020-12-30 12:40:00,354.2,354.5,354.05,354.33,2610.0,313.3519,313.6173,313.2192,313.4669,2610.0
2020-12-30 12:45:00,354.44,354.53,354.2,354.25,1151.0,313.5642,313.6438,313.3519,313.3961,1151.0
2020-12-30 12:50:00,354.25,354.26,354.13,354.26,1870.0,313.3961,313.405,313.29,313.405,1870.0
2020-12-30 12:55:00,354.24,354.26,354.1,354.26,1832.0,313.3873,313.405,313.2634,313.405,1832.0
2020-12-30 13:00:00,354.19,354.4,354.19,354.35,2401.0,313.343,313.5288,313.343,313.4846,2401.0
2020-12-30 13:05:00,354.41,354.57,354.33,354.57,2199.0,313.5377,313.6792,313.4669,313.6792,2199.0
2020-12-30 13:10:00,354.5,354.95,354.5,354.73,2907.0,313.6173,314.0154,313.6173,313.8208,2907.0
2020-12-30 13:15:00,354.69,355.0,354.63,355.0,4587.0,313.7854,314.0596,313.7323,314.0596,4587.0
2020-12-30 13:20:00,354.94,355.16,354.78,355.02,5518.0,314.0065,314.2012,313.865,314.0773,5518.0
2020-12-30 13:25:00,354.94,355.0,354.82,354.82,4555.0,314.0065,314.0596,313.9004,313.9004,4555.0
2020-12-30 13:30:00,354.77,354.89,354.6,354.63,3680.0,313.8561,313.9623,313.7058,313.7323,3680.0
2020-12-30 13:35:00,354.63,354.99,354.53,354.62,4542.0,313.7323,314.0508,313.6438,313.7234,4542.0
2020-12-30 13:40:00,354.55,355.0,354.55,354.99,7227.0,313.6615,314.0596,313.6615,314.0508,7227.0
2020-12-30 13:45:00,355.0,355.4,354.99,355.29,4108.0,314.0596,314.4135,314.0508,314.3162,4108.0
2020-12-30 13:50:00,355.25,355.42,355.1,355.21,2933.0,314.2808,314.4312,314.1481,314.2454,2933.0
2020-12-30 13:55:00,355.19,355.19,354.76,354.91,3109.0,314.2277,314.2277,313.8473,313.98,3109.0
2020-12-30 14:00:00,354.78,355.19,354.78,355.13,8757.0,313.865,314.2277,313.865,314.1746,8757.0
2020-12-30 14:05:00,355.09,355.19,354.9,354.9,9096.0,314.1392,314.2277,313.9712,313.9712,9096.0
2020-12-30 14:10:00,354.92,355.03,354.89,355.02,4302.0,313.9888,314.0862,313.9623,314.0773,4302.0
2020-12-30 14:15:00,355.02,355.02,354.41,354.48,5690.0,314.0773,314.0773,313.5377,313.5996,5690.0
2020-12-30 14:20:00,354.36,354.48,354.27,354.28,5594.0,313.4934,313.5996,313.4138,313.4227,5594.0
2020-12-30 14:25:00,354.28,354.36,354.12,354.23,6584.0,313.4227,313.4934,313.2811,313.3784,6584.0
2020-12-30 14:30:00,354.21,354.22,353.76,354.17,6965.0,313.3607,313.3696,312.9626,313.3253,6965.0
2020-12-30 14:35:00,354.02,354.09,353.88,354.06,1840.0,313.1926,313.2546,313.0688,313.228,1840.0
2020-12-30 14:40:00,354.08,354.15,353.96,354.04,3538.0,313.2457,313.3076,313.1396,313.2103,3538.0
2020-12-30 14:45:00,353.93,354.1,353.93,354.09,1932.0,313.113,313.2634,313.113,313.2546,1932.0
2020-12-30 14:50:00,353.93,354.08,353.75,353.75,3747.0,313.113,313.2457,312.9538,312.9538,3747.0
2020-12-30 14:55:00,353.74,353.87,353.64,353.78,8690.0,312.9449,313.0599,312.8565,312.9803,8690.0
2020-12-30 15:00:00,353.9,354.14,353.7,353.94,8503.0,313.0865,313.2988,312.9095,313.1219,8503.0
2020-12-30 15:05:00,354.02,354.06,353.92,354.01,2720.0,313.1926,313.228,313.1042,313.1838,2720.0
2020-12-30 15:10:00,354.02,354.24,353.96,354.24,2993.0,313.1926,313.3873,313.1396,313.3873,2993.0
2020-12-30 15:15:00,354.24,354.26,354.1,354.21,2187.0,313.3873,313.405,313.2634,313.3607,2187.0
2020-12-30 15:20:00,354.13,354.28,353.98,354.16,6290.0,313.29,313.4227,313.1573,313.3165,6290.0
2020-12-30 15:25:00,354.11,354.11,353.87,353.92,8315.0,313.2723,313.2723,313.0599,313.1042,8315.0
2020-12-30 15:30:00,353.96,354.2,353.95,354.2,8511.0,313.1396,313.3519,313.1307,313.3519,8511.0
2020-12-30 15:35:00,354.18,354.18,353.95,354.05,7832.0,313.3342,313.3342,313.1307,313.2192,7832.0
2020-12-30 15:40:00,353.93,354.13,353.83,353.83,4427.0,313.113,313.29,313.0246,313.0246,4427.0
2020-12-30 15:45:00,353.78,354.1,353.65,354.1,5219.0,312.9803,313.2634,312.8653,313.2634,5219.0
2020-12-30 15:50:00,354.13,354.78,354.08,354.68,20185.0,313.29,313.865,313.2457,313.7765,20185.0
2020-12-30 15:55:00,354.67,354.8,354.1,354.39,32864.0,313.7677,313.8827,313.2634,313.52,32864.0
2020-12-31 09:30:00,353.82,354.39,353.71,353.98,19342.0,313.0157,313.52,312.9184,313.1573,19342.0
2020-12-31 09:35:00,354.08,354.84,353.92,354.44,7380.0,313.2457,313.9181,313.1042,313.5642,7380.0
2020-12-31 09:40:00,354.49,355.9,354.0,355.79,15031.0,313.6084,314.8558,313.1749,314.7585,15031.0
2020-12-31 09:45:00,355.84,355.84,355.13,355.13,6582.0,314.8028,314.8028,314.1746,314.1746,6582.0
2020-12-31 09:50:00,355.07,355.25,354.87,354.97,9379.0,314.1216,314.2808,313.9446,314.0331,9379.0
2020-12-31 09:55:00,354.88,355.29,354.42,354.53,6840.0,313.9535,314.3162,313.5465,313.6438,6840.0
2020-12-31 10:00:00,354.61,355.0,354.59,354.84,5943.0,313.7146,314.0596,313.6969,313.9181,5943.0
2020-12-31 10:05:00,354.71,355.11,354.32,354.5,5854.0,313.8031,314.1569,313.458,313.6173,5854.0
2020-12-31 10:10:00,354.45,354.9,354.45,354.83,2155.0,313.5731,313.9712,313.5731,313.9092,2155.0
2020-12-31 10:15:00,354.9,355.13,354.75,354.82,3344.0,313.9712,314.1746,313.8385,313.9004,3344.0
2020-12-31 10:20:00,354.8,354.93,354.58,354.6,2777.0,313.8827,313.9977,313.6881,313.7058,2777.0
2020-12-31 10:25:00,354.68,354.73,354.25,354.44,6230.0,313.7765,313.8208,313.3961,313.5642,6230.0
2020-12-31 10:30:00,354.32,354.42,354.05,354.09,1861.0,313.458,313.5465,313.2192,313.2546,1861.0
2020-12-31 10:35:00,354.16,354.24,353.84,353.92,4533.0,313.3165,313.3873,313.0334,313.1042,4533.0
2020-12-31 10:40:00,353.85,353.85,353.38,353.38,2408.0,313.0422,313.0422,312.6264,312.6264,2408.0
2020-12-31 10:45:00,353.4,353.72,353.33,353.61,6270.0,312.6441,312.9272,312.5822,312.8299,6270.0
2020-12-31 10:50:00,353.54,353.7,353.32,353.45,12154.0,312.768,312.9095,312.5734,312.6884,12154.0
2020-12-31 10:55:00,353.48,353.54,353.17,353.17,8186.0,312.7149,312.768,312.4407,312.4407,8186.0
2020-12-31 11:00:00,353.22,353.6,353.12,353.46,4124.0,312.4849,312.8211,312.3964,312.6972,4124.0
2020-12-31 11:05:00,353.49,353.98,353.49,353.71,4120.0,312.7238,313.1573,312.7238,312.9184,4120.0
2020-12-31 11:10:00,353.74,353.74,352.96,352.96,6450.0,312.9449,312.9449,312.2549,312.2549,6450.0
2020-12-31 11:15:00,352.9,353.15,352.61,353.12,11504.0,312.2018,312.423,311.9452,312.3964,11504.0
2020-12-31 11:20:00,353.2,353.26,353.05,353.25,1475.0,312.4672,312.5203,312.3345,312.5114,1475.0
2020-12-31 11:25:00,353.24,353.39,353.1,353.34,1721.0,312.5026,312.6353,312.3787,312.5911,1721.0
2020-12-31 11:30:00,353.39,353.46,352.71,352.71,5492.0,312.6353,312.6972,312.0337,312.0337,5492.0
2020-12-31 11:35:00,352.7,352.74,352.35,352.5,4760.0,312.0249,312.0603,311.7152,311.8479,4760.0
2020-12-31 11:40:00,352.4,352.92,352.23,352.9,5318.0,311.7595,312.2195,311.6091,312.2018,5318.0
2020-12-31 11:45:00,352.85,352.95,352.3,352.48,7968.0,312.1576,312.246,311.671,311.8302,7968.0
2020-12-31 11:50:00,352.61,353.02,352.6,352.66,2713.0,311.9452,312.308,311.9364,311.9895,2713.0
2020-12-31 11:55:00,352.72,352.96,352.4,352.94,5445.0,312.0426,312.2549,311.7595,312.2372,5445.0
2020-12-31 12:00:00,352.85,352.9,352.57,352.77,4789.0,312.1576,312.2018,311.9099,312.0868,4789.0
2020-12-31 12:05:00,352.9,352.91,352.6,352.66,3805.0,312.2018,312.2107,311.9364,311.9895,3805.0
2020-12-31 12:10:00,352.69,352.69,352.4,352.47,8594.0,312.016,312.016,311.7595,311.8214,8594.0
2020-12-31 12:15:00,352.47,352.68,352.38,352.49,3894.0,311.8214,312.0072,311.7418,311.8391,3894.0
2020-12-31 12:20:00,352.59,352.67,352.41,352.67,4071.0,311.9276,311.9983,311.7683,311.9983,4071.0
2020-12-31 12:25:00,352.57,352.73,352.49,352.73,3826.0,311.9099,312.0514,311.8391,312.0514,3826.0
2020-12-31 12:30:00,352.67,352.98,352.66,352.87,3795.0,311.9983,312.2726,311.9895,312.1753,3795.0
2020-12-31 12:35:00,352.9,353.29,352.89,353.1,10481.0,312.2018,312.5468,312.193,312.3787,10481.0
2020-12-31 12:40:00,353.23,353.44,353.23,353.43,3638.0,312.4937,312.6795,312.4937,312.6707,3638.0
2020-12-31 12:45:00,353.38,353.44,353.21,353.21,4263.0,312.6264,312.6795,312.4761,312.4761,4263.0
2020-12-31 12:50:00,353.28,353.47,353.2,353.3,3864.0,312.538,312.7061,312.4672,312.5557,3864.0
2020-12-31 12:55:00,353.45,353.76,353.45,353.6,3089.0,312.6884,312.9626,312.6884,312.8211,3089.0
2020-12-31 13:00:00,353.66,353.78,353.51,353.55,2599.0,312.8742,312.9803,312.7415,312.7768,2599.0
2020-12-31 13:05:00,353.5,353.63,353.5,353.51,1216.0,312.7326,312.8476,312.7326,312.7415,1216.0
2020-12-31 13:10:00,353.5,353.89,353.45,353.79,2712.0,312.7326,313.0776,312.6884,312.9892,2712.0
2020-12-31 13:15:00,353.85,353.85,353.64,353.65,2410.0,313.0422,313.0422,312.8565,312.8653,2410.0
2020-12-31 13:20:00,353.73,353.86,353.62,353.84,2246.0,312.9361,313.0511,312.8388,313.0334,2246.0
2020-12-31 13:25:00,353.82,353.82,353.61,353.66,3488.0,313.0157,313.0157,312.8299,312.8742,3488.0
2020-12-31 13:30:00,353.6,353.7,353.56,353.7,1300.0,312.8211,312.9095,312.7857,312.9095,1300.0
2020-12-31 13:35:00,353.5,353.62,353.39,353.62,3394.0,312.7326,312.8388,312.6353,312.8388,3394.0
2020-12-31 13:40:00,353.51,353.73,353.5,353.71,3733.0,312.7415,312.9361,312.7326,312.9184,3733.0
2020-12-31 13:45:00,353.77,353.95,353.65,353.83,3417.0,312.9715,313.1307,312.8653,313.0246,3417.0
2020-12-31 13:50:00,353.8,353.81,353.35,353.47,1614.0,312.998,313.0069,312.5999,312.7061,1614.0
2020-12-31 13:55:00,353.5,353.88,353.33,353.85,5904.0,312.7326,313.0688,312.5822,313.0422,5904.0
2020-12-31 14:00:00,353.92,354.24,353.92,354.08,3406.0,313.1042,313.3873,313.1042,313.2457,3406.0
2020-12-31 14:05:00,354.05,354.2,353.94,354.06,2372.0,313.2192,313.3519,313.1219,313.228,2372.0
2020-12-31 14:10:00,354.13,354.63,354.12,354.6,3222.0,313.29,313.7323,313.2811,313.7058,3222.0
2020-12-31 14:15:00,354.75,355.5,354.75,355.15,8145.0,313.8385,314.502,313.8385,314.1923,8145.0
2020-12-31 14:20:00,355.03,355.15,354.82,354.82,6888.0,314.0862,314.1923,313.9004,313.9004,6888.0
2020-12-31 14:25:00,354.89,355.06,354.75,354.85,3200.0,313.9623,314.1127,313.8385,313.9269,3200.0
2020-12-31 14:30:00,354.91,355.29,354.89,355.24,4993.0,313.98,314.3162,313.9623,314.2719,4993.0
2020-12-31 14:35:00,355.21,355.6,355.21,355.21,5951.0,314.2454,314.5904,314.2454,314.2454,5951.0
2020-12-31 14:40:00,355.2,355.38,355.08,355.22,3655.0,314.2366,314.3958,314.1304,314.2543,3655.0
2020-12-31 14:45:00,355.21,355.3,354.8,354.81,3182.0,314.2454,314.325,313.8827,313.8915,3182.0
2020-12-31 14:50:00,354.95,355.01,354.52,354.55,11747.0,314.0154,314.0685,313.635,313.6615,11747.0
2020-12-31 14:55:00,354.48,354.94,354.41,354.79,3912.0,313.5996,314.0065,313.5377,313.8738,3912.0
2020-12-31 15:00:00,354.78,355.17,354.77,355.04,4827.0,313.865,314.21,313.8561,314.095,4827.0
2020-12-31 15:05:00,355.04,355.63,355.04,355.51,5414.0,314.095,314.617,314.095,314.5108,5414.0
2020-12-31 15:10:00,355.5,355.7,355.34,355.38,3128.0,314.502,314.6789,314.3604,314.3958,3128.0
2020-12-31 15:15:00,355.54,356.03,355.5,355.96,6288.0,314.5373,314.9708,314.502,314.9089,6288.0
2020-12-31 15:20:00,355.98,355.98,355.49,355.49,4249.0,314.9266,314.9266,314.4931,314.4931,4249.0
2020-12-31 15:25:00,355.5,355.79,355.49,355.62,5590.0,314.502,314.7585,314.4931,314.6081,5590.0
2020-12-31 15:30:00,355.62,355.84,355.47,355.7,9166.0,314.6081,314.8028,314.4754,314.6789,9166.0
2020-12-31 15:35:00,355.75,355.89,355.0,355.15,11947.0,314.7231,314.847,314.0596,314.1923,11947.0
2020-12-31 15:40:00,355.09,355.09,354.26,354.33,20755.0,314.1392,314.1392,313.405,313.4669,20755.0
2020-12-31 15:45:00,354.38,355.16,354.16,354.87,37440.0,313.5111,314.2012,313.3165,313.9446,37440.0
2020-12-31 15:50:00,354.88,355.82,354.87,355.51,28558.0,313.9535,314.7851,313.9446,314.5108,28558.0
2020-12-31 15:55:00,355.44,355.6,354.7,354.76,113578.0,314.4489,314.5904,313.7942,313.8473,113578.0
2021-01-04 09:30:00,354.98,354.98,352.0,352.02,39417.0,314.0419,314.0419,311.4056,311.4233,39417.0
2021-01-04 09:35:00,352.05,352.44,351.78,351.97,18824.0,311.4498,311.7949,311.211,311.3791,18824.0
2021-01-04 09:40:00,352.0,352.17,350.5,350.87,19424.0,311.4056,311.556,310.0786,310.4059,19424.0
2021-01-04 09:45:00,350.97,351.32,350.55,350.9,10398.0,310.4944,310.804,310.1228,310.4325,10398.0
2021-01-04 09:50:00,350.81,351.33,350.49,351.32,8619.0,310.3528,310.8129,310.0697,310.804,8619.0
2021-01-04 09:55:00,350.94,351.01,350.46,350.56,7932.0,310.4678,310.5298,310.0432,310.1317,7932.0
2021-01-04 10:00:00,350.9,350.98,350.5,350.69,7954.0,310.4325,310.5032,310.0786,310.2467,7954.0
2021-01-04 10:05:00,350.7,350.7,349.01,349.61,55610.0,310.2555,310.2555,308.7604,309.2912,55610.0
2021-01-04 10:10:00,349.53,349.57,348.67,348.67,16265.0,309.2205,309.2558,308.4596,308.4596,16265.0
2021-01-04 10:15:00,348.88,349.01,348.0,348.4,17298.0,308.6454,308.7604,307.8669,308.2208,17298.0
2021-01-04 10:20:00,348.13,348.13,347.25,347.55,20992.0,307.9819,307.9819,307.2034,307.4688,20992.0
2021-01-04 10:25:00,347.66,348.17,347.26,348.17,13942.0,307.5661,308.0173,307.2122,308.0173,13942.0
2021-01-04 10:30:00,348.05,348.16,347.37,347.6,12034.0,307.9111,308.0084,307.3096,307.513,12034.0
2021-01-04 10:35:00,347.56,347.88,347.46,347.63,16701.0,307.4776,307.7607,307.3892,307.5396,16701.0
2021-01-04 10:40:00,347.63,348.0,347.62,348.0,7261.0,307.5396,307.8669,307.5307,307.8669,7261.0
2021-01-04 10:45:00,348.03,348.03,347.36,347.36,14093.0,307.8934,307.8934,307.3007,307.3007,14093.0
2021-01-04 10:50:00,347.33,347.53,346.12,346.51,24641.0,307.2742,307.4511,306.2037,306.5487,24641.0
2021-01-04 10:55:00,346.65,347.17,346.41,347.0,21090.0,306.6726,307.1326,306.4603,306.9822,21090.0
2021-01-04 11:00:00,347.13,347.53,346.09,346.09,17087.0,307.0972,307.4511,306.1772,306.1772,17087.0
2021-01-04 11:05:00,346.32,346.41,345.06,345.06,26046.0,306.3806,306.4603,305.266,305.266,26046.0
2021-01-04 11:10:00,345.1,346.8,344.2,346.79,40660.0,305.3013,306.8053,304.5051,306.7964,40660.0
2021-01-04 11:15:00,346.62,346.65,345.82,346.2,9365.0,306.646,306.6726,305.9383,306.2745,9365.0
2021-01-04 11:20:00,346.04,346.11,345.39,345.4,6698.0,306.1329,306.1949,305.5579,305.5667,6698.0
2021-01-04 11:25:00,345.4,345.56,345.01,345.56,7939.0,305.5667,305.7083,305.2217,305.7083,7939.0
2021-01-04 11:30:00,345.51,345.51,344.7,345.18,13785.0,305.6641,305.6641,304.9475,305.3721,13785.0
2021-01-04 11:35:00,345.14,345.46,344.72,345.32,9174.0,305.3367,305.6198,304.9652,305.496,9174.0
2021-01-04 11:40:00,345.16,345.52,344.91,345.52,6322.0,305.3544,305.6729,305.1333,305.6729,6322.0
2021-01-04 11:45:00,345.52,345.61,344.99,345.09,6931.0,305.6729,305.7525,305.204,305.2925,6931.0
2021-01-04 11:50:00,345.1,345.27,344.5,344.67,14616.0,305.3013,305.4517,304.7705,304.9209,14616.0
2021-01-04 11:55:00,344.49,344.5,344.0,344.1,20342.0,304.7617,304.7705,304.3282,304.4167,20342.0
2021-01-04 12:00:00,344.05,344.45,343.67,343.94,18506.0,304.3724,304.7263,304.0363,304.2751,18506.0
2021-01-04 12:05:00,343.82,344.08,343.43,343.54,20450.0,304.169,304.399,303.8239,303.9212,20450.0
2021-01-04 12:10:00,343.7,343.71,342.8,342.83,20234.0,304.0628,304.0716,303.2666,303.2931,20234.0
2021-01-04 12:15:00,342.82,343.01,342.29,342.91,21349.0,303.2843,303.4524,302.8154,303.3639,21349.0
2021-01-04 12:20:00,342.9,343.1,342.64,342.93,15500.0,303.3551,303.532,303.125,303.3816,15500.0
2021-01-04 12:25:00,342.86,342.97,342.5,342.97,6830.0,303.3197,303.417,303.0012,303.417,6830.0
2021-01-04 12:30:00,342.88,342.88,342.25,342.47,7568.0,303.3374,303.3374,302.78,302.9746,7568.0
2021-01-04 12:35:00,342.75,342.75,342.07,342.24,10128.0,303.2224,303.2224,302.6208,302.7712,10128.0
2021-01-04 12:40:00,342.16,342.16,341.58,341.6,10253.0,302.7004,302.7004,302.1873,302.205,10253.0
2021-01-04 12:45:00,341.56,341.63,341.21,341.37,10866.0,302.1696,302.2315,301.86,302.0015,10866.0
2021-01-04 12:50:00,341.43,341.85,341.06,341.72,16255.0,302.0546,302.4261,301.7273,302.3111,16255.0
2021-01-04 12:55:00,341.74,342.02,341.56,341.87,13587.0,302.3288,302.5765,302.1696,302.4438,13587.0
2021-01-04 13:00:00,341.76,342.17,341.62,341.75,8319.0,302.3465,302.7092,302.2227,302.3377,8319.0
2021-01-04 13:05:00,341.76,342.55,341.7,342.47,17619.0,302.3465,303.0454,302.2934,302.9746,17619.0
2021-01-04 13:10:00,342.54,343.7,342.49,343.26,12359.0,303.0366,304.0628,302.9923,303.6735,12359.0
2021-01-04 13:15:00,343.17,344.11,343.02,343.88,15110.0,303.5939,304.4255,303.4612,304.222,15110.0
2021-01-04 13:20:00,343.77,343.99,343.4,343.98,10228.0,304.1247,304.3194,303.7974,304.3105,10228.0
2021-01-04 13:25:00,343.99,344.26,343.73,344.09,7116.0,304.3194,304.5582,304.0893,304.4078,7116.0
2021-01-04 13:30:00,343.86,343.88,343.09,343.21,4972.0,304.2043,304.222,303.5231,303.6293,4972.0
2021-01-04 13:35:00,343.27,343.36,343.06,343.25,4444.0,303.6824,303.762,303.4966,303.6647,4444.0
2021-01-04 13:40:00,343.28,344.29,343.27,344.29,17303.0,303.6912,304.5848,303.6824,304.5848,17303.0
2021-01-04 13:45:00,344.44,344.98,344.36,344.85,14216.0,304.7175,305.1952,304.6467,305.0802,14216.0
2021-01-04 13:50:00,345.05,345.65,345.05,345.25,9179.0,305.2571,305.7879,305.2571,305.434,9179.0
2021-01-04 13:55:00,345.34,345.57,345.22,345.3,4112.0,305.5137,305.7171,305.4075,305.4783,4112.0
2021-01-04 14:00:00,345.28,345.28,344.5,344.8,3367.0,305.4606,305.4606,304.7705,305.0359,3367.0
2021-01-04 14:05:00,344.86,344.86,344.0,344.2,3550.0,305.089,305.089,304.3282,304.5051,3550.0
2021-01-04 14:10:00,344.24,344.5,343.91,344.14,4614.0,304.5405,304.7705,304.2486,304.4521,4614.0
2021-01-04 14:15:00,344.1,344.21,343.5,343.56,15362.0,304.4167,304.514,303.8859,303.9389,15362.0
2021-01-04 14:20:00,343.7,344.31,343.66,344.31,4501.0,304.0628,304.6024,304.0274,304.6024,4501.0
2021-01-04 14:25:00,344.19,344.37,343.92,344.36,5356.0,304.4963,304.6555,304.2574,304.6467,5356.0
2021-01-04 14:30:00,344.21,344.33,343.88,343.97,6405.0,304.514,304.6201,304.222,304.3017,6405.0
2021-01-04 14:35:00,343.9,344.2,343.53,344.12,3926.0,304.2397,304.5051,303.9124,304.4344,3926.0
2021-01-04 14:40:00,344.19,344.37,343.99,344.16,2282.0,304.4963,304.6555,304.3194,304.4697,2282.0
2021-01-04 14:45:00,344.38,344.53,343.9,344.01,4054.0,304.6644,304.7971,304.2397,304.337,4054.0
2021-01-04 14:50:00,344.11,344.23,343.93,344.06,6279.0,304.4255,304.5317,304.2663,304.3813,6279.0
2021-01-04 14:55:00,344.04,344.91,344.0,344.68,4956.0,304.3636,305.1333,304.3282,304.9298,4956.0
2021-01-04 15:00:00,344.51,344.81,343.68,344.15,11703.0,304.7794,305.0448,304.0451,304.4609,11703.0
2021-01-04 15:05:00,344.31,344.68,344.08,344.48,6132.0,304.6024,304.9298,304.399,304.7528,6132.0
2021-01-04 15:10:00,344.48,344.76,344.28,344.72,8493.0,304.7528,305.0006,304.5759,304.9652,8493.0
2021-01-04 15:15:00,344.54,344.57,343.93,344.42,4391.0,304.8059,304.8325,304.2663,304.6998,4391.0
2021-01-04 15:20:00,344.34,344.97,344.34,344.95,7698.0,304.629,305.1863,304.629,305.1686,7698.0
2021-01-04 15:25:00,344.7,344.96,344.42,344.59,9130.0,304.9475,305.1775,304.6998,304.8502,9130.0
2021-01-04 15:30:00,344.44,345.34,344.0,345.0,13116.0,304.7175,305.5137,304.3282,305.2129,13116.0
2021-01-04 15:35:00,344.99,345.28,344.78,345.28,6255.0,305.204,305.4606,305.0182,305.4606,6255.0
2021-01-04 15:40:00,345.27,345.59,345.06,345.13,14147.0,305.4517,305.7348,305.266,305.3279,14147.0
2021-01-04 15:45:00,345.0,345.5,344.91,345.44,13309.0,305.2129,305.6552,305.1333,305.6021,13309.0
2021-01-04 15:50:00,345.73,345.73,345.21,345.55,17984.0,305.8587,305.8587,305.3987,305.6994,17984.0
2021-01-04 15:55:00,345.38,345.38,344.25,344.66,56909.0,305.549,305.549,304.5494,304.9121,56909.0
2021-01-05 09:30:00,344.64,346.5,344.64,345.48,40713.0,304.8944,306.5399,304.8944,305.6375,40713.0
2021-01-05 09:35:00,345.42,346.33,345.0,346.14,9730.0,305.5844,306.3895,305.2129,306.2214,9730.0
2021-01-05 09:40:00,345.95,346.5,344.85,344.95,9678.0,306.0533,306.5399,305.0802,305.1686,9678.0
2021-01-05 09:45:00,345.11,345.3,344.19,344.65,12344.0,305.3102,305.4783,304.4963,304.9032,12344.0
2021-01-05 09:50:00,344.7,345.0,343.42,343.61,15167.0,304.9475,305.2129,303.8151,303.9832,15167.0
2021-01-05 09:55:00,343.5,344.06,343.41,343.9,21994.0,303.8859,304.3813,303.8062,304.2397,21994.0
2021-01-05 10:00:00,344.06,344.89,343.47,343.47,14617.0,304.3813,305.1156,303.8593,303.8593,14617.0
2021-01-05 10:05:00,343.5,344.59,343.3,344.59,15764.0,303.8859,304.8502,303.7089,304.8502,15764.0
2021-01-05 10:10:00,344.63,347.31,344.63,347.14,47035.0,304.8855,307.2565,304.8855,307.1061,47035.0
2021-01-05 10:15:00,347.41,348.2,346.76,346.78,35337.0,307.3449,308.0438,306.7699,306.7876,35337.0
2021-01-05 10:20:00,346.64,347.5,346.58,347.26,23100.0,306.6637,307.4246,306.6107,307.2122,23100.0
2021-01-05 10:25:00,347.19,348.0,346.78,347.97,18769.0,307.1503,307.8669,306.7876,307.8404,18769.0
2021-01-05 10:30:00,348.09,348.12,347.27,347.44,17039.0,307.9465,307.9731,307.2211,307.3715,17039.0
2021-01-05 10:35:00,347.44,347.64,346.66,347.2,18065.0,307.3715,307.5484,306.6814,307.1592,18065.0
2021-01-05 10:40:00,347.13,347.17,346.22,346.35,14372.0,307.0972,307.1326,306.2922,306.4072,14372.0
2021-01-05 10:45:00,346.25,347.58,346.25,347.54,22443.0,306.3187,307.4953,306.3187,307.4599,22443.0
2021-01-05 10:50:00,347.36,347.92,347.34,347.61,6435.0,307.3007,307.7961,307.283,307.5219,6435.0
2021-01-05 10:55:00,347.77,347.83,347.35,347.66,5729.0,307.6634,307.7165,307.2919,307.5661,5729.0
2021-01-05 11:00:00,347.57,347.7,347.15,347.51,5915.0,307.4865,307.6015,307.1149,307.4334,5915.0
2021-01-05 11:05:00,347.53,347.57,346.63,346.9,6156.0,307.4511,307.4865,306.6549,306.8938,6156.0
2021-01-05 11:10:00,346.78,347.18,346.63,346.75,5133.0,306.7876,307.1415,306.6549,306.7611,5133.0
2021-01-05 11:15:00,346.56,346.95,346.46,346.72,4570.0,306.593,306.938,306.5045,306.7345,4570.0
2021-01-05 11:20:00,346.98,347.21,346.88,346.98,6185.0,306.9645,307.168,306.8761,306.9645,6185.0
2021-01-05 11:25:00,347.04,347.71,347.04,347.65,6489.0,307.0176,307.6103,307.0176,307.5573,6489.0
2021-01-05 11:30:00,347.58,347.65,347.36,347.5,6668.0,307.4953,307.5573,307.3007,307.4246,6668.0
2021-01-05 11:35:00,347.64,347.74,347.39,347.74,5026.0,307.5484,307.6369,307.3272,307.6369,5026.0
2021-01-05 11:40:00,347.73,348.18,347.55,348.08,9892.0,307.628,308.0261,307.4688,307.9377,9892.0
2021-01-05 11:45:00,348.15,348.15,347.42,347.42,4976.0,307.9996,307.9996,307.3538,307.3538,4976.0
2021-01-05 11:50:00,347.39,347.58,347.38,347.46,4715.0,307.3272,307.4953,307.3184,307.3892,4715.0
2021-01-05 11:55:00,347.48,347.62,346.89,346.98,4359.0,307.4069,307.5307,306.8849,306.9645,4359.0
2021-01-05 12:00:00,347.05,347.17,346.89,347.16,2408.0,307.0265,307.1326,306.8849,307.1238,2408.0
2021-01-05 12:05:00,347.62,347.93,347.56,347.87,2407.0,307.5307,307.805,307.4776,307.7519,2407.0
2021-01-05 12:10:00,347.89,348.0,347.56,347.57,7107.0,307.7696,307.8669,307.4776,307.4865,7107.0
2021-01-05 12:15:00,347.6,348.02,347.6,347.77,4492.0,307.513,307.8846,307.513,307.6634,4492.0
2021-01-05 12:20:00,347.77,347.8,347.54,347.66,4519.0,307.6634,307.69,307.4599,307.5661,4519.0
2021-01-05 12:25:00,347.84,347.86,347.61,347.79,3628.0,307.7254,307.743,307.5219,307.6811,3628.0
2021-01-05 12:30:00,347.7,347.7,346.94,347.07,5331.0,307.6015,307.6015,306.9291,307.0442,5331.0
2021-01-05 12:35:00,347.04,347.37,346.72,347.37,3517.0,307.0176,307.3096,306.7345,307.3096,3517.0
2021-01-05 12:40:00,347.35,347.78,347.35,347.68,6127.0,307.2919,307.6723,307.2919,307.5838,6127.0
2021-01-05 12:45:00,347.66,347.95,347.5,347.95,5303.0,307.5661,307.8227,307.4246,307.8227,5303.0
2021-01-05 12:50:00,347.96,348.14,347.76,348.12,7351.0,307.8315,307.9908,307.6546,307.9731,7351.0
2021-01-05 12:55:00,347.99,348.0,347.62,347.98,7180.0,307.8581,307.8669,307.5307,307.8492,7180.0
2021-01-05 13:00:00,347.96,348.19,347.77,348.12,6440.0,307.8315,308.035,307.6634,307.9731,6440.0
2021-01-05 13:05:00,348.06,348.06,347.8,347.99,4217.0,307.92,307.92,307.69,307.8581,4217.0
2021-01-05 13:10:00,347.93,348.14,347.87,347.93,6940.0,307.805,307.9908,307.7519,307.805,6940.0
2021-01-05 13:15:00,348.0,348.1,347.85,348.01,3524.0,307.8669,307.9554,307.7342,307.8757,3524.0
2021-01-05 13:20:00,348.0,348.03,347.78,347.93,3589.0,307.8669,307.8934,307.6723,307.805,3589.0
2021-01-05 13:25:00,347.96,348.02,347.73,348.02,3904.0,307.8315,307.8846,307.628,307.8846,3904.0
2021-01-05 13:30:00,348.06,348.78,347.94,348.77,9109.0,307.92,308.5569,307.8138,308.5481,9109.0
2021-01-05 13:35:00,348.77,348.98,348.57,348.65,7912.0,308.5481,308.7339,308.3712,308.4419,7912.0
2021-01-05 13:40:00,348.6,348.88,348.52,348.56,2882.0,308.3977,308.6454,308.3269,308.3623,2882.0
2021-01-05 13:45:00,348.49,348.97,348.48,348.88,3937.0,308.3004,308.725,308.2915,308.6454,3937.0
2021-01-05 13:50:00,348.72,348.96,348.69,348.9,10777.0,308.5039,308.7162,308.4773,308.6631,10777.0
2021-01-05 13:55:00,348.83,348.86,348.6,348.78,3700.0,308.6012,308.6277,308.3977,308.5569,3700.0
2021-01-05 14:00:00,348.78,349.68,348.73,349.68,18010.0,308.5569,309.3532,308.5127,309.3532,18010.0
2021-01-05 14:05:00,349.72,350.35,349.61,350.3,5740.0,309.3885,309.9459,309.2912,309.9017,5740.0
2021-01-05 14:10:00,350.25,350.66,350.07,350.56,9571.0,309.8574,310.2201,309.6982,310.1317,9571.0
2021-01-05 14:15:00,350.49,351.06,350.46,350.81,13654.0,310.0697,310.574,310.0432,310.3528,13654.0
2021-01-05 14:20:00,350.81,350.96,350.54,350.75,7775.0,310.3528,310.4855,310.114,310.2998,7775.0
2021-01-05 14:25:00,350.73,351.0,350.7,350.86,5237.0,310.2821,310.5209,310.2555,310.3971,5237.0
2021-01-05 14:30:00,351.03,351.19,350.72,350.79,12326.0,310.5475,310.689,310.2732,310.3351,12326.0
2021-01-05 14:35:00,350.84,350.87,350.27,350.41,11831.0,310.3794,310.4059,309.8751,309.999,11831.0
2021-01-05 14:40:00,350.31,350.61,350.3,350.34,5470.0,309.9105,310.1759,309.9017,309.937,5470.0
2021-01-05 14:45:00,350.47,350.84,350.36,350.84,7475.0,310.052,310.3794,309.9547,310.3794,7475.0
2021-01-05 14:50:00,350.6,350.72,350.19,350.41,2869.0,310.1671,310.2732,309.8043,309.999,2869.0
2021-01-05 14:55:00,350.42,350.44,349.99,350.08,12322.0,310.0078,310.0255,309.6274,309.707,12322.0
2021-01-05 15:00:00,350.09,350.86,349.98,350.76,5197.0,309.7159,310.3971,309.6186,310.3086,5197.0
2021-01-05 15:05:00,350.82,350.82,350.4,350.4,12869.0,310.3617,310.3617,309.9901,309.9901,12869.0
2021-01-05 15:10:00,350.49,350.57,350.07,350.08,5198.0,310.0697,310.1405,309.6982,309.707,5198.0
2021-01-05 15:15:00,350.05,350.15,349.48,349.49,5566.0,309.6805,309.7689,309.1762,309.1851,5566.0
2021-01-05 15:20:00,349.52,349.53,348.9,349.13,5847.0,309.2116,309.2205,308.6631,308.8666,5847.0
2021-01-05 15:25:00,349.27,349.35,349.04,349.05,2807.0,308.9904,309.0612,308.787,308.7958,2807.0
2021-01-05 15:30:00,348.98,349.11,348.56,348.62,4216.0,308.7339,308.8489,308.3623,308.4154,4216.0
2021-01-05 15:35:00,348.67,348.81,348.47,348.47,7610.0,308.4596,308.5835,308.2827,308.2827,7610.0
2021-01-05 15:40:00,348.49,349.08,348.33,349.08,8953.0,308.3004,308.8223,308.1588,308.8223,8953.0
2021-01-05 15:45:00,349.05,349.47,348.92,349.47,21255.0,308.7958,309.1674,308.6808,309.1674,21255.0
2021-01-05 15:50:00,349.5,349.5,348.58,348.91,13312.0,309.1939,309.1939,308.38,308.672,13312.0
2021-01-05 15:55:00,349.01,349.01,348.29,348.94,41998.0,308.7604,308.7604,308.1235,308.6985,41998.0
2021-01-06 09:30:00,343.0,345.0,342.78,343.89,64070.0,303.4435,305.2129,303.2489,304.2309,64070.0
2021-01-06 09:35:00,344.07,345.54,344.0,344.69,24342.0,304.3901,305.6906,304.3282,304.9386,24342.0
2021-01-06 09:40:00,344.67,344.78,343.65,344.22,29684.0,304.9209,305.0182,304.0186,304.5228,29684.0
2021-01-06 09:45:00,344.28,344.3,343.65,343.66,24075.0,304.5759,304.5936,304.0186,304.0274,24075.0
2021-01-06 09:50:00,343.66,343.93,343.1,343.1,23211.0,304.0274,304.2663,303.532,303.532,23211.0
2021-01-06 09:55:00,343.27,343.99,342.95,343.75,20028.0,303.6824,304.3194,303.3993,304.107,20028.0
2021-01-06 10:00:00,343.84,344.7,343.65,344.21,36710.0,304.1867,304.9475,304.0186,304.514,36710.0
2021-01-06 10:05:00,344.17,344.6,343.27,343.4,15972.0,304.4786,304.859,303.6824,303.7974,15972.0
2021-01-06 10:10:00,343.46,343.8,343.0,343.56,10889.0,303.8505,304.1513,303.4435,303.9389,10889.0
2021-01-06 10:15:00,343.56,344.27,343.45,344.0,14277.0,303.9389,304.5671,303.8416,304.3282,14277.0
2021-01-06 10:20:00,344.04,344.2,343.36,343.5,22420.0,304.3636,304.5051,303.762,303.8859,22420.0
2021-01-06 10:25:00,343.58,344.58,343.35,344.57,15928.0,303.9566,304.8413,303.7532,304.8325,15928.0
2021-01-06 10:30:00,344.45,345.08,344.45,344.94,16626.0,304.7263,305.2836,304.7263,305.1598,16626.0
2021-01-06 10:35:00,345.0,345.08,344.27,344.6,13796.0,305.2129,305.2836,304.5671,304.859,13796.0
2021-01-06 10:40:00,344.45,345.49,344.44,345.34,7260.0,304.7263,305.6464,304.7175,305.5137,7260.0
2021-01-06 10:45:00,345.33,345.53,345.1,345.36,18184.0,305.5048,305.6818,305.3013,305.5314,18184.0
2021-01-06 10:50:00,345.27,345.58,345.06,345.34,15901.0,305.4517,305.726,305.266,305.5137,15901.0
2021-01-06 10:55:00,345.26,345.82,345.26,345.5,15602.0,305.4429,305.9383,305.4429,305.6552,15602.0
2021-01-06 11:00:00,345.5,345.86,345.38,345.86,21800.0,305.6552,305.9737,305.549,305.9737,21800.0
2021-01-06 11:05:00,345.8,346.5,345.8,346.33,12333.0,305.9206,306.5399,305.9206,306.3895,12333.0
2021-01-06 11:10:00,346.35,346.78,346.34,346.72,7978.0,306.4072,306.7876,306.3983,306.7345,7978.0
2021-01-06 11:15:00,346.78,347.55,346.78,347.08,9720.0,306.7876,307.4688,306.7876,307.053,9720.0
2021-01-06 11:20:00,347.07,347.1,346.27,346.97,28219.0,307.0442,307.0707,306.3364,306.9557,28219.0
2021-01-06 11:25:00,346.95,347.03,346.45,346.48,14469.0,306.938,307.0088,306.4957,306.5222,14469.0
2021-01-06 11:30:00,346.61,347.13,346.52,346.61,9154.0,306.6372,307.0972,306.5576,306.6372,9154.0
2021-01-06 11:35:00,346.52,346.52,345.7,345.87,10613.0,306.5576,306.5576,305.8321,305.9825,10613.0
2021-01-06 11:40:00,345.9,346.18,345.64,345.72,19523.0,306.0091,306.2568,305.7791,305.8498,19523.0
2021-01-06 11:45:00,345.7,346.0,345.49,345.68,10778.0,305.8321,306.0975,305.6464,305.8145,10778.0
2021-01-06 11:50:00,345.63,346.01,345.54,345.88,8808.0,305.7702,306.1064,305.6906,305.9914,8808.0
2021-01-06 11:55:00,345.92,345.93,345.37,345.43,11047.0,306.0268,306.0356,305.5402,305.5933,11047.0
2021-01-06 12:00:00,345.4,345.62,345.3,345.54,6703.0,305.5667,305.7614,305.4783,305.6906,6703.0
2021-01-06 12:05:00,345.53,345.65,344.65,344.68,9849.0,305.6818,305.7879,304.9032,304.9298,9849.0
2021-01-06 12:10:00,344.61,344.62,344.3,344.34,11418.0,304.8678,304.8767,304.5936,304.629,11418.0
2021-01-06 12:15:00,344.42,344.94,344.25,344.88,13331.0,304.6998,305.1598,304.5494,305.1067,13331.0
2021-01-06 12:20:00,344.95,345.15,344.43,344.5,18432.0,305.1686,305.3456,304.7086,304.7705,18432.0
2021-01-06 12:25:00,344.43,344.75,344.25,344.75,13280.0,304.7086,304.9917,304.5494,304.9917,13280.0
2021-01-06 12:30:00,344.78,345.41,344.76,345.3,8612.0,305.0182,305.5756,305.0006,305.4783,8612.0
2021-01-06 12:35:00,345.38,345.68,345.27,345.62,9772.0,305.549,305.8145,305.4517,305.7614,9772.0
2021-01-06 12:40:00,345.72,345.72,345.07,345.11,5854.0,305.8498,305.8498,305.2748,305.3102,5854.0
2021-01-06 12:45:00,345.17,345.57,345.01,345.57,10489.0,305.3633,305.7171,305.2217,305.7171,10489.0
2021-01-06 12:50:00,345.5,346.52,345.5,346.34,14479.0,305.6552,306.5576,305.6552,306.3983,14479.0
2021-01-06 12:55:00,346.4,346.73,346.23,346.72,6758.0,306.4514,306.7434,306.301,306.7345,6758.0
2021-01-06 13:00:00,346.85,346.88,346.3,346.71,15328.0,306.8495,306.8761,306.363,306.7257,15328.0
2021-01-06 13:05:00,346.71,346.94,346.63,346.82,8312.0,306.7257,306.9291,306.6549,306.823,8312.0
2021-01-06 13:10:00,346.81,346.82,346.23,346.67,13728.0,306.8141,306.823,306.301,306.6903,13728.0
2021-01-06 13:15:00,346.79,347.35,346.68,347.35,9289.0,306.7964,307.2919,306.6991,307.2919,9289.0
2021-01-06 13:20:00,347.31,348.0,347.25,347.47,16360.0,307.2565,307.8669,307.2034,307.398,16360.0
2021-01-06 13:25:00,347.47,348.01,347.25,347.99,8052.0,307.398,307.8757,307.2034,307.8581,8052.0
2021-01-06 13:30:00,348.0,348.53,347.78,348.53,11033.0,307.8669,308.3358,307.6723,308.3358,11033.0
2021-01-06 13:35:00,348.53,348.75,348.4,348.72,6664.0,308.3358,308.5304,308.2208,308.5039,6664.0
2021-01-06 13:40:00,348.75,349.55,348.74,349.4,6500.0,308.5304,309.2381,308.5216,309.1054,6500.0
2021-01-06 13:45:00,349.42,349.65,349.41,349.56,6939.0,309.1231,309.3266,309.1143,309.247,6939.0
2021-01-06 13:50:00,349.5,349.51,348.94,348.96,10884.0,309.1939,309.2028,308.6985,308.7162,10884.0
2021-01-06 13:55:00,349.13,349.14,348.36,349.11,8135.0,308.8666,308.8754,308.1854,308.8489,8135.0
2021-01-06 14:00:00,349.14,349.55,349.14,349.53,7483.0,308.8754,309.2381,308.8754,309.2205,7483.0
2021-01-06 14:05:00,349.67,351.3,349.58,351.29,29392.0,309.3443,310.7863,309.2647,310.7775,29392.0
2021-01-06 14:10:00,351.25,351.75,351.17,351.57,13102.0,310.7421,311.1844,310.6713,311.0252,13102.0
2021-01-06 14:15:00,351.68,351.92,350.61,350.87,18344.0,311.1225,311.3348,310.1759,310.4059,18344.0
2021-01-06 14:20:00,350.75,351.11,350.42,350.64,12847.0,310.2998,310.6182,310.0078,310.2024,12847.0
2021-01-06 14:25:00,350.64,350.73,349.96,350.51,9600.0,310.2024,310.2821,309.6009,310.0874,9600.0
2021-01-06 14:30:00,350.39,351.36,350.26,351.06,12224.0,309.9813,310.8394,309.8663,310.574,12224.0
2021-01-06 14:35:00,350.89,351.24,350.27,350.44,10567.0,310.4236,310.7332,309.8751,310.0255,10567.0
2021-01-06 14:40:00,350.16,351.05,349.86,350.58,8278.0,309.7778,310.5652,309.5124,310.1494,8278.0
2021-01-06 14:45:00,350.78,350.84,348.64,348.65,10378.0,310.3263,310.3794,308.4331,308.4419,10378.0
2021-01-06 14:50:00,348.67,348.77,346.98,347.31,21504.0,308.4596,308.5481,306.9645,307.2565,21504.0
2021-01-06 14:55:00,347.44,348.08,347.14,347.69,6940.0,307.3715,307.9377,307.1061,307.5926,6940.0
2021-01-06 15:00:00,347.67,348.05,346.83,347.03,11766.0,307.575,307.9111,306.8318,307.0088,11766.0
2021-01-06 15:05:00,347.15,347.5,346.68,347.01,19720.0,307.1149,307.4246,306.6991,306.9911,19720.0
2021-01-06 15:10:00,347.11,348.81,346.72,347.96,12357.0,307.0795,308.5835,306.7345,307.8315,12357.0
2021-01-06 15:15:00,347.94,348.43,347.73,348.24,8467.0,307.8138,308.2473,307.628,308.0792,8467.0
2021-01-06 15:20:00,348.13,348.3,346.87,346.96,11274.0,307.9819,308.1323,306.8672,306.9468,11274.0
2021-01-06 15:25:00,346.86,348.43,346.73,348.25,6940.0,306.8584,308.2473,306.7434,308.0881,6940.0
2021-01-06 15:30:00,348.25,348.51,347.12,347.85,12361.0,308.0881,308.3181,307.0884,307.7342,12361.0
2021-01-06 15:35:00,347.8,347.99,347.39,347.79,13320.0,307.69,307.8581,307.3272,307.6811,13320.0
2021-01-06 15:40:00,347.78,349.0,347.63,347.96,17327.0,307.6723,308.7516,307.5396,307.8315,17327.0
2021-01-06 15:45:00,348.16,348.46,347.66,348.29,18084.0,308.0084,308.2738,307.5661,308.1235,18084.0
2021-01-06 15:50:00,348.09,348.59,347.25,348.24,25712.0,307.9465,308.3889,307.2034,308.0792,25712.0
2021-01-06 15:55:00,348.18,348.95,347.89,348.03,47992.0,308.0261,308.7073,307.7696,307.8934,47992.0
2021-01-07 09:30:00,344.36,345.61,342.2,342.6,65698.0,304.6467,305.7525,302.7358,303.0897,65698.0
2021-01-07 09:35:00,342.77,343.7,342.23,343.5,37024.0,303.24,304.0628,302.7623,303.8859,37024.0
2021-01-07 09:40:00,343.61,343.92,342.99,343.59,12433.0,303.9832,304.2574,303.4347,303.9655,12433.0
2021-01-07 09:45:00,343.46,343.68,342.94,343.12,26678.0,303.8505,304.0451,303.3904,303.5497,26678.0
2021-01-07 09:50:00,343.0,343.21,341.33,341.69,35340.0,303.4435,303.6293,301.9661,302.2846,35340.0
2021-01-07 09:55:00,341.63,342.65,341.35,342.44,22729.0,302.2315,303.1339,301.9838,302.9481,22729.0
2021-01-07 10:00:00,342.45,343.87,342.12,343.71,21781.0,302.957,304.2132,302.665,304.0716,21781.0
2021-01-07 10:05:00,343.57,343.91,343.1,343.69,19072.0,303.9478,304.2486,303.532,304.0539,19072.0
2021-01-07 10:10:00,343.98,344.55,343.71,343.83,10632.0,304.3105,304.8148,304.0716,304.1778,10632.0
2021-01-07 10:15:00,344.07,344.85,343.96,344.44,22683.0,304.3901,305.0802,304.2928,304.7175,22683.0
2021-01-07 10:20:00,344.62,344.75,344.33,344.52,13383.0,304.8767,304.9917,304.6201,304.7882,13383.0
2021-01-07 10:25:00,344.51,344.95,344.08,344.95,26426.0,304.7794,305.1686,304.399,305.1686,26426.0
2021-01-07 10:30:00,345.0,345.68,344.85,345.49,12432.0,305.2129,305.8145,305.0802,305.6464,12432.0
2021-01-07 10:35:00,345.32,345.6,345.25,345.25,14021.0,305.496,305.7437,305.434,305.434,14021.0
2021-01-07 10:40:00,345.25,345.38,344.86,345.05,12849.0,305.434,305.549,305.089,305.2571,12849.0
2021-01-07 10:45:00,345.17,345.4,345.0,345.35,8918.0,305.3633,305.5667,305.2129,305.5225,8918.0
2021-01-07 10:50:00,345.24,346.2,344.97,346.2,10831.0,305.4252,306.2745,305.1863,306.2745,10831.0
2021-01-07 10:55:00,345.99,346.91,345.97,346.75,12687.0,306.0887,306.9026,306.071,306.7611,12687.0
2021-01-07 11:00:00,346.81,347.64,346.72,347.4,10548.0,306.8141,307.5484,306.7345,307.3361,10548.0
2021-01-07 11:05:00,347.57,347.85,346.79,346.98,14319.0,307.4865,307.7342,306.7964,306.9645,14319.0
2021-01-07 11:10:00,347.0,347.01,345.49,345.63,12204.0,306.9822,306.9911,305.6464,305.7702,12204.0
2021-01-07 11:15:00,345.73,345.88,345.25,345.56,12274.0,305.8587,305.9914,305.434,305.7083,12274.0
2021-01-07 11:20:00,345.59,345.66,344.88,345.22,14461.0,305.7348,305.7968,305.1067,305.4075,14461.0
2021-01-07 11:25:00,345.23,345.44,344.46,344.49,12718.0,305.4163,305.6021,304.7351,304.7617,12718.0
2021-01-07 11:30:00,344.49,344.75,344.2,344.2,11680.0,304.7617,304.9917,304.5051,304.5051,11680.0
2021-01-07 11:35:00,344.18,344.24,343.43,343.52,15430.0,304.4874,304.5405,303.8239,303.9036,15430.0
2021-01-07 11:40:00,343.54,343.69,343.24,343.57,12209.0,303.9212,304.0539,303.6558,303.9478,12209.0
2021-01-07 11:45:00,343.46,344.13,343.46,343.92,10805.0,303.8505,304.4432,303.8505,304.2574,10805.0
2021-01-07 11:50:00,343.85,343.94,343.57,343.65,6499.0,304.1955,304.2751,303.9478,304.0186,6499.0
2021-01-07 11:55:00,343.58,344.21,343.58,344.09,21387.0,303.9566,304.514,303.9566,304.4078,21387.0
2021-01-07 12:00:00,344.1,344.37,344.05,344.06,6676.0,304.4167,304.6555,304.3724,304.3813,6676.0
2021-01-07 12:05:00,344.12,344.26,343.95,344.15,6616.0,304.4344,304.5582,304.284,304.4609,6616.0
2021-01-07 12:10:00,344.09,344.14,342.99,343.03,13222.0,304.4078,304.4521,303.4347,303.4701,13222.0
2021-01-07 12:15:00,343.08,343.21,342.81,342.96,7542.0,303.5143,303.6293,303.2754,303.4081,7542.0
2021-01-07 12:20:00,342.99,343.15,342.66,342.76,12459.0,303.4347,303.5762,303.1427,303.2312,12459.0
2021-01-07 12:25:00,342.72,342.92,342.51,342.85,9205.0,303.1958,303.3727,303.01,303.3108,9205.0
2021-01-07 12:30:00,342.83,342.83,342.54,342.73,8028.0,303.2931,303.2931,303.0366,303.2047,8028.0
2021-01-07 12:35:00,342.74,342.82,342.42,342.52,16344.0,303.2135,303.2843,302.9304,303.0189,16344.0
2021-01-07 12:40:00,342.57,342.67,342.46,342.67,15421.0,303.0631,303.1516,302.9658,303.1516,15421.0
2021-01-07 12:45:00,342.69,342.83,342.05,342.35,20086.0,303.1693,303.2931,302.6031,302.8685,20086.0
2021-01-07 12:50:00,342.34,342.68,342.26,342.57,7426.0,302.8596,303.1604,302.7889,303.0631,7426.0
2021-01-07 12:55:00,342.5,342.52,341.9,341.97,19461.0,303.0012,303.0189,302.4704,302.5323,19461.0
2021-01-07 13:00:00,342.02,342.31,341.93,341.99,13254.0,302.5765,302.8331,302.4969,302.55,13254.0
2021-01-07 13:05:00,342.06,342.06,341.73,341.8,10782.0,302.6119,302.6119,302.32,302.3819,10782.0
2021-01-07 13:10:00,341.82,342.09,341.8,341.95,12986.0,302.3996,302.6385,302.3819,302.5146,12986.0
2021-01-07 13:15:00,341.91,342.31,341.83,342.29,12093.0,302.4792,302.8331,302.4085,302.8154,12093.0
2021-01-07 13:20:00,342.2,342.97,342.19,342.89,6637.0,302.7358,303.417,302.7269,303.3462,6637.0
2021-01-07 13:25:00,342.83,342.83,342.25,342.41,23726.0,303.2931,303.2931,302.78,302.9216,23726.0
2021-01-07 13:30:00,342.41,343.25,342.39,343.2,26465.0,302.9216,303.6647,302.9039,303.6205,26465.0
2021-01-07 13:35:00,343.19,343.22,342.65,342.83,14284.0,303.6116,303.6382,303.1339,303.2931,14284.0
2021-01-07 13:40:00,342.72,342.85,342.63,342.73,9537.0,303.1958,303.3108,303.1162,303.2047,9537.0
2021-01-07 13:45:00,342.76,342.85,342.68,342.85,4144.0,303.2312,303.3108,303.1604,303.3108,4144.0
2021-01-07 13:50:00,342.96,342.97,342.57,342.57,9028.0,303.4081,303.417,303.0631,303.0631,9028.0
2021-01-07 13:55:00,342.62,342.73,342.38,342.42,13761.0,303.1073,303.2047,302.895,302.9304,13761.0
2021-01-07 14:00:00,342.56,343.06,342.56,343.05,12237.0,303.0543,303.4966,303.0543,303.4878,12237.0
2021-01-07 14:05:00,343.02,343.04,342.65,342.69,8585.0,303.4612,303.4789,303.1339,303.1693,8585.0
2021-01-07 14:10:00,342.66,342.67,342.36,342.56,12762.0,303.1427,303.1516,302.8773,303.0543,12762.0
2021-01-07 14:15:00,342.55,342.81,342.45,342.46,15138.0,303.0454,303.2754,302.957,302.9658,15138.0
2021-01-07 14:20:00,342.35,342.58,342.32,342.58,13933.0,302.8685,303.072,302.8419,303.072,13933.0
2021-01-07 14:25:00,342.54,342.77,342.38,342.63,11925.0,303.0366,303.24,302.895,303.1162,11925.0
2021-01-07 14:30:00,342.74,342.77,342.54,342.55,10003.0,303.2135,303.24,303.0366,303.0454,10003.0
2021-01-07 14:35:00,342.53,342.68,342.41,342.68,10315.0,303.0277,303.1604,302.9216,303.1604,10315.0
2021-01-07 14:40:00,342.69,342.7,342.5,342.58,9472.0,303.1693,303.1781,303.0012,303.072,9472.0
2021-01-07 14:45:00,342.56,342.65,342.15,342.22,13319.0,303.0543,303.1339,302.6915,302.7535,13319.0
2021-01-07 14:50:00,342.22,342.39,342.15,342.28,19277.0,302.7535,302.9039,302.6915,302.8066,19277.0
2021-01-07 14:55:00,342.24,343.15,342.2,343.15,15419.0,302.7712,303.5762,302.7358,303.5762,15419.0
2021-01-07 15:00:00,343.09,343.84,343.06,343.72,18255.0,303.5231,304.1867,303.4966,304.0805,18255.0
2021-01-07 15:05:00,343.68,343.68,343.22,343.27,8337.0,304.0451,304.0451,303.6382,303.6824,8337.0
2021-01-07 15:10:00,343.23,343.36,342.61,342.67,10730.0,303.647,303.762,303.0985,303.1516,10730.0
2021-01-07 15:15:00,342.66,342.79,342.34,342.71,10981.0,303.1427,303.2577,302.8596,303.187,10981.0
2021-01-07 15:20:00,342.68,342.89,342.61,342.76,8540.0,303.1604,303.3462,303.0985,303.2312,8540.0
2021-01-07 15:25:00,342.76,342.76,342.31,342.31,18988.0,303.2312,303.2312,302.8331,302.8331,18988.0
2021-01-07 15:30:00,342.35,342.5,341.97,342.49,20204.0,302.8685,303.0012,302.5323,302.9923,20204.0
2021-01-07 15:35:00,342.57,342.93,342.34,342.66,10541.0,303.0631,303.3816,302.8596,303.1427,10541.0
2021-01-07 15:40:00,342.67,342.72,342.42,342.59,20423.0,303.1516,303.1958,302.9304,303.0808,20423.0
2021-01-07 15:45:00,342.59,342.73,342.34,342.35,19734.0,303.0808,303.2047,302.8596,302.8685,19734.0
2021-01-07 15:50:00,342.3,342.93,342.25,342.88,31346.0,302.8243,303.3816,302.78,303.3374,31346.0
2021-01-07 15:55:00,342.92,343.05,342.48,342.5,71124.0,303.3727,303.4878,302.9835,303.0012,71124.0
2021-01-08 09:30:00,341.88,342.99,341.72,342.16,70188.0,302.4527,303.4347,302.3111,302.7004,70188.0
2021-01-08 09:35:00,342.01,343.47,342.0,343.13,31852.0,302.5677,303.8593,302.5588,303.5585,31852.0
2021-01-08 09:40:00,343.13,343.31,342.01,342.39,29666.0,303.5585,303.7178,302.5677,302.9039,29666.0
2021-01-08 09:45:00,342.54,342.54,341.75,342.43,24518.0,303.0366,303.0366,302.3377,302.9393,24518.0
2021-01-08 09:50:00,342.37,342.37,341.35,341.4,24229.0,302.8862,302.8862,301.9838,302.028,24229.0
2021-01-08 09:55:00,341.4,341.41,340.58,340.71,32681.0,302.028,302.0369,301.3026,301.4176,32681.0
2021-01-08 10:00:00,340.7,340.76,339.04,339.23,60323.0,301.4088,301.4619,299.9402,300.1083,60323.0
2021-01-08 10:05:00,339.26,339.32,338.5,339.21,40111.0,300.1348,300.1879,299.4625,300.0906,40111.0
2021-01-08 10:10:00,339.19,339.46,338.95,339.28,21027.0,300.0729,300.3118,299.8606,300.1525,21027.0
2021-01-08 10:15:00,339.28,339.51,338.6,338.92,26686.0,300.1525,300.356,299.551,299.834,26686.0
2021-01-08 10:20:00,338.88,339.55,338.75,339.5,28454.0,299.7987,300.3914,299.6837,300.3472,28454.0
2021-01-08 10:25:00,339.54,339.71,339.0,339.01,19695.0,300.3825,300.5329,299.9048,299.9137,19695.0
2021-01-08 10:30:00,339.0,339.1,338.29,338.45,29147.0,299.9048,299.9933,299.2767,299.4183,29147.0
2021-01-08 10:35:00,338.5,338.88,338.31,338.4,12854.0,299.4625,299.7987,299.2944,299.374,12854.0
2021-01-08 10:40:00,338.41,338.45,338.07,338.08,16448.0,299.3829,299.4183,299.0821,299.0909,16448.0
2021-01-08 10:45:00,338.17,338.27,337.6,337.79,27042.0,299.1705,299.259,298.6663,298.8344,27042.0
2021-01-08 10:50:00,337.75,338.46,337.31,338.35,23533.0,298.799,299.4271,298.4097,299.3298,23533.0
2021-01-08 10:55:00,338.35,339.2,338.3,338.86,35774.0,299.3298,300.0818,299.2856,299.781,35774.0
2021-01-08 11:00:00,338.84,339.17,338.26,338.26,21227.0,299.7633,300.0552,299.2502,299.2502,21227.0
2021-01-08 11:05:00,338.28,338.28,337.25,337.29,21050.0,299.2679,299.2679,298.3566,298.392,21050.0
2021-01-08 11:10:00,337.29,337.3,336.67,336.68,40194.0,298.392,298.4009,297.8435,297.8524,40194.0
2021-01-08 11:15:00,336.68,337.15,336.4,336.92,31393.0,297.8524,298.2682,297.6047,298.0647,31393.0
2021-01-08 11:20:00,336.99,337.12,336.64,337.12,25506.0,298.1266,298.2416,297.817,298.2416,25506.0
2021-01-08 11:25:00,337.02,337.45,337.0,337.41,21719.0,298.1532,298.5336,298.1355,298.4982,21719.0
2021-01-08 11:30:00,337.48,337.81,337.14,337.81,10814.0,298.5601,298.8521,298.2593,298.8521,10814.0
2021-01-08 11:35:00,337.74,337.82,336.79,336.81,27301.0,298.7901,298.8609,297.9497,297.9674,27301.0
2021-01-08 11:40:00,336.74,336.93,336.7,336.78,12208.0,297.9055,298.0735,297.8701,297.9408,12208.0
2021-01-08 11:45:00,336.64,337.42,336.64,337.19,12338.0,297.817,298.507,297.817,298.3036,12338.0
2021-01-08 11:50:00,337.13,337.27,336.8,336.88,13649.0,298.2505,298.3743,297.9585,298.0293,13649.0
2021-01-08 11:55:00,336.93,337.15,336.78,337.02,14555.0,298.0735,298.2682,297.9408,298.1532,14555.0
2021-01-08 12:00:00,337.03,337.35,336.62,336.74,12838.0,298.162,298.4451,297.7993,297.9055,12838.0
2021-01-08 12:05:00,336.68,336.86,336.48,336.63,23805.0,297.8524,298.0116,297.6754,297.8081,23805.0
2021-01-08 12:10:00,336.71,337.5,336.63,337.5,22786.0,297.8789,298.5778,297.8081,298.5778,22786.0
2021-01-08 12:15:00,337.48,337.48,337.17,337.29,9515.0,298.5601,298.5601,298.2859,298.392,9515.0
2021-01-08 12:20:00,337.2,337.29,336.8,336.88,12113.0,298.3124,298.392,297.9585,298.0293,12113.0
2021-01-08 12:25:00,336.88,337.58,336.88,337.58,15408.0,298.0293,298.6486,298.0293,298.6486,15408.0
2021-01-08 12:30:00,337.8,338.45,337.76,338.25,11630.0,298.8432,299.4183,298.8078,299.2413,11630.0
2021-01-08 12:35:00,338.3,338.31,337.83,337.94,9208.0,299.2856,299.2944,298.8698,298.9671,9208.0
2021-01-08 12:40:00,337.91,337.99,337.6,337.6,8058.0,298.9405,299.0113,298.6663,298.6663,8058.0
2021-01-08 12:45:00,337.87,338.09,337.75,337.81,6035.0,298.9051,299.0998,298.799,298.8521,6035.0
2021-01-08 12:50:00,337.74,337.85,337.65,337.85,4461.0,298.7901,298.8874,298.7105,298.8874,4461.0
2021-01-08 12:55:00,337.8,338.12,337.8,338.02,5108.0,298.8432,299.1263,298.8432,299.0378,5108.0
2021-01-08 13:00:00,338.02,338.22,337.92,338.05,4398.0,299.0378,299.2148,298.9494,299.0644,4398.0
2021-01-08 13:05:00,338.02,338.23,337.92,338.07,4940.0,299.0378,299.2236,298.9494,299.0821,4940.0
2021-01-08 13:10:00,338.09,338.18,337.76,337.91,8681.0,299.0998,299.1794,298.8078,298.9405,8681.0
2021-01-08 13:15:00,337.8,337.87,337.34,337.34,7477.0,298.8432,298.9051,298.4363,298.4363,7477.0
2021-01-08 13:20:00,337.37,337.62,337.33,337.54,8767.0,298.4628,298.684,298.4274,298.6132,8767.0
2021-01-08 13:25:00,337.57,337.74,337.43,337.74,5732.0,298.6397,298.7901,298.5159,298.7901,5732.0
2021-01-08 13:30:00,337.86,337.86,337.4,337.47,17454.0,298.8963,298.8963,298.4893,298.5513,17454.0
2021-01-08 13:35:00,337.55,337.64,336.97,337.11,51890.0,298.622,298.7017,298.1089,298.2328,51890.0
2021-01-08 13:40:00,337.09,337.1,336.41,336.78,27000.0,298.2151,298.2239,297.6135,297.9408,27000.0
2021-01-08 13:45:00,336.66,336.87,336.47,336.75,16646.0,297.8347,298.0205,297.6666,297.9143,16646.0
2021-01-08 13:50:00,336.7,336.86,336.54,336.64,12015.0,297.8701,298.0116,297.7285,297.817,12015.0
2021-01-08 13:55:00,336.59,336.69,335.82,335.94,37133.0,297.7728,297.8612,297.0916,297.1977,37133.0
2021-01-08 14:00:00,336.04,336.36,335.22,335.6,46036.0,297.2862,297.5693,296.5608,296.8969,46036.0
2021-01-08 14:05:00,335.6,336.04,335.54,335.85,43431.0,296.8969,297.2862,296.8438,297.1181,43431.0
2021-01-08 14:10:00,335.94,336.39,335.59,335.63,22373.0,297.1977,297.5958,296.8881,296.9235,22373.0
2021-01-08 14:15:00,335.58,335.83,335.35,335.46,23986.0,296.8792,297.1004,296.6758,296.7731,23986.0
2021-01-08 14:20:00,335.42,335.89,335.36,335.62,18090.0,296.7377,297.1535,296.6846,296.9146,18090.0
2021-01-08 14:25:00,335.61,336.03,335.34,335.65,29419.0,296.9058,297.2773,296.6669,296.9412,29419.0
2021-01-08 14:30:00,335.62,335.92,335.35,335.43,24189.0,296.9146,297.18,296.6758,296.7465,24189.0
2021-01-08 14:35:00,335.42,335.77,335.25,335.5,27114.0,296.7377,297.0473,296.5873,296.8085,27114.0
2021-01-08 14:40:00,335.53,335.57,335.01,335.16,28279.0,296.835,296.8704,296.375,296.5077,28279.0
2021-01-08 14:45:00,335.21,335.79,335.15,335.73,22402.0,296.5519,297.065,296.4988,297.0119,22402.0
2021-01-08 14:50:00,335.58,336.09,335.56,335.88,34782.0,296.8792,297.3304,296.8615,297.1446,34782.0
2021-01-08 14:55:00,335.9,335.98,335.41,335.68,27539.0,297.1623,297.2331,296.7288,296.9677,27539.0
2021-01-08 15:00:00,335.68,336.21,335.58,335.87,36881.0,296.9677,297.4366,296.8792,297.1358,36881.0
2021-01-08 15:05:00,335.91,336.15,335.87,336.09,14112.0,297.1712,297.3835,297.1358,297.3304,14112.0
2021-01-08 15:10:00,336.09,336.19,335.9,336.18,22316.0,297.3304,297.4189,297.1623,297.41,22316.0
2021-01-08 15:15:00,336.18,336.24,335.05,335.35,45806.0,297.41,297.4631,296.4104,296.6758,45806.0
2021-01-08 15:20:00,335.47,335.47,335.16,335.38,14442.0,296.7819,296.7819,296.5077,296.7023,14442.0
2021-01-08 15:25:00,335.45,335.79,335.26,335.72,21183.0,296.7642,297.065,296.5961,297.0031,21183.0
2021-01-08 15:30:00,335.75,336.25,335.69,336.05,51846.0,297.0296,297.472,296.9765,297.295,51846.0
2021-01-08 15:35:00,336.01,336.15,335.82,336.11,14698.0,297.2596,297.3835,297.0916,297.3481,14698.0
2021-01-08 15:40:00,336.11,336.21,335.75,336.12,54595.0,297.3481,297.4366,297.0296,297.357,54595.0
2021-01-08 15:45:00,336.19,336.48,336.08,336.29,40927.0,297.4189,297.6754,297.3216,297.5074,40927.0
2021-01-08 15:50:00,336.27,336.48,336.0,336.27,64378.0,297.4897,297.6754,297.2508,297.4897,64378.0
2021-01-08 15:55:00,336.27,336.7,336.02,336.06,82770.0,297.4897,297.8701,297.2685,297.3039,82770.0
2021-01-11 09:30:00,335.0,336.31,333.36,335.45,87218.0,296.3661,297.525,294.9153,296.7642,87218.0
2021-01-11 09:35:00,335.27,335.43,334.0,334.0,28284.0,296.605,296.7465,295.4814,295.4814,28284.0
2021-01-11 09:40:00,333.64,335.5,333.64,335.5,22385.0,295.163,296.8085,295.163,296.8085,22385.0
2021-01-11 09:45:00,335.46,335.46,334.22,334.76,11795.0,296.7731,296.7731,295.6761,296.1538,11795.0
2021-01-11 09:50:00,334.66,335.11,334.48,334.69,8771.0,296.0653,296.4634,295.9061,296.0919,8771.0
2021-01-11 09:55:00,334.79,335.51,334.76,334.77,23444.0,296.1803,296.8173,296.1538,296.1626,23444.0
2021-01-11 10:00:00,334.8,335.56,334.65,334.65,18233.0,296.1892,296.8615,296.0565,296.0565,18233.0
2021-01-11 10:05:00,334.7,334.7,333.32,334.62,31468.0,296.1007,296.1007,294.8799,296.0299,31468.0
2021-01-11 10:10:00,334.54,334.94,334.35,334.68,7059.0,295.9592,296.313,295.7911,296.083,7059.0
2021-01-11 10:15:00,334.65,334.88,334.1,334.79,25534.0,296.0565,296.26,295.5699,296.1803,25534.0
2021-01-11 10:20:00,334.87,335.68,334.74,335.5,21262.0,296.2511,296.9677,296.1361,296.8085,21262.0
2021-01-11 10:25:00,335.6,335.99,335.41,335.77,28049.0,296.8969,297.242,296.7288,297.0473,28049.0
2021-01-11 10:30:00,335.8,336.11,335.65,335.78,25664.0,297.0739,297.3481,296.9412,297.0562,25664.0
2021-01-11 10:35:00,335.73,336.1,335.7,335.81,12540.0,297.0119,297.3393,296.9854,297.0827,12540.0
2021-01-11 10:40:00,335.85,336.27,335.64,335.93,27366.0,297.1181,297.4897,296.9323,297.1889,27366.0
2021-01-11 10:45:00,335.88,335.98,335.41,335.6,27586.0,297.1446,297.2331,296.7288,296.8969,27586.0
2021-01-11 10:50:00,335.61,336.19,335.55,336.07,11113.0,296.9058,297.4189,296.8527,297.3127,11113.0
2021-01-11 10:55:00,336.09,336.22,336.06,336.09,21484.0,297.3304,297.4454,297.3039,297.3304,21484.0
2021-01-11 11:00:00,336.09,336.19,335.6,335.85,17908.0,297.3304,297.4189,296.8969,297.1181,17908.0
2021-01-11 11:05:00,335.9,336.07,335.74,335.74,9332.0,297.1623,297.3127,297.0208,297.0208,9332.0
2021-01-11 11:10:00,335.68,336.42,335.51,336.4,54492.0,296.9677,297.6224,296.8173,297.6047,54492.0
2021-01-11 11:15:00,336.39,336.65,335.92,336.53,47269.0,297.5958,297.8258,297.18,297.7197,47269.0
2021-01-11 11:20:00,336.49,337.7,336.32,337.7,57771.0,297.6843,298.7547,297.5339,298.7547,57771.0
2021-01-11 11:25:00,337.69,338.14,337.58,338.14,20150.0,298.7459,299.144,298.6486,299.144,20150.0
2021-01-11 11:30:00,338.07,338.79,338.07,338.56,17802.0,299.0821,299.719,299.0821,299.5156,17802.0
2021-01-11 11:35:00,338.61,338.69,337.7,337.86,68914.0,299.5598,299.6306,298.7547,298.8963,68914.0
2021-01-11 11:40:00,337.8,338.1,337.35,338.1,81294.0,298.8432,299.1086,298.4451,299.1086,81294.0
2021-01-11 11:45:00,338.11,338.59,337.93,338.04,20649.0,299.1175,299.5421,298.9582,299.0555,20649.0
2021-01-11 11:50:00,338.04,338.1,337.82,337.82,18079.0,299.0555,299.1086,298.8609,298.8609,18079.0
2021-01-11 11:55:00,337.76,337.87,336.89,337.15,20330.0,298.8078,298.9051,298.0382,298.2682,20330.0
2021-01-11 12:00:00,337.12,337.17,336.74,336.93,23118.0,298.2416,298.2859,297.9055,298.0735,23118.0
2021-01-11 12:05:00,336.93,337.08,336.76,337.05,15999.0,298.0735,298.2062,297.9232,298.1797,15999.0
2021-01-11 12:10:00,337.02,337.03,336.74,336.93,18250.0,298.1532,298.162,297.9055,298.0735,18250.0
2021-01-11 12:15:00,336.94,337.7,336.92,337.21,57174.0,298.0824,298.7547,298.0647,298.3213,57174.0
2021-01-11 12:20:00,337.17,337.5,336.97,337.47,59891.0,298.2859,298.5778,298.1089,298.5513,59891.0
2021-01-11 12:25:00,337.62,337.69,337.29,337.35,16671.0,298.684,298.7459,298.392,298.4451,16671.0
2021-01-11 12:30:00,337.44,337.92,337.12,337.59,36838.0,298.5247,298.9494,298.2416,298.6574,36838.0
2021-01-11 12:35:00,337.8,337.94,337.09,337.84,51828.0,298.8432,298.9671,298.2151,298.8786,51828.0
2021-01-11 12:40:00,337.89,337.89,337.36,337.45,38094.0,298.9228,298.9228,298.454,298.5336,38094.0
2021-01-11 12:45:00,337.42,338.3,337.27,337.87,43209.0,298.507,299.2856,298.3743,298.9051,43209.0
2021-01-11 12:50:00,337.87,338.19,337.6,337.82,44098.0,298.9051,299.1882,298.6663,298.8609,44098.0
2021-01-11 12:55:00,337.87,338.4,337.73,338.17,71177.0,298.9051,299.374,298.7813,299.1705,71177.0
2021-01-11 13:00:00,338.18,338.67,337.61,338.16,38762.0,299.1794,299.6129,298.6751,299.1617,38762.0
2021-01-11 13:05:00,338.1,338.3,337.82,338.27,60080.0,299.1086,299.2856,298.8609,299.259,60080.0
2021-01-11 13:10:00,338.25,338.27,337.52,338.08,24179.0,299.2413,299.259,298.5955,299.0909,24179.0
2021-01-11 13:15:00,338.14,338.16,337.37,337.46,19246.0,299.144,299.1617,298.4628,298.5424,19246.0
2021-01-11 13:20:00,337.36,337.53,337.16,337.25,15121.0,298.454,298.6044,298.277,298.3566,15121.0
2021-01-11 13:25:00,337.38,337.69,337.25,337.68,26056.0,298.4716,298.7459,298.3566,298.7371,26056.0
2021-01-11 13:30:00,337.64,337.99,337.64,337.91,24169.0,298.7017,299.0113,298.7017,298.9405,24169.0
2021-01-11 13:35:00,337.86,337.99,337.77,337.93,11100.0,298.8963,299.0113,298.8167,298.9582,11100.0
2021-01-11 13:40:00,337.94,337.94,337.42,337.49,27044.0,298.9671,298.9671,298.507,298.569,27044.0
2021-01-11 13:45:00,337.46,337.52,336.39,336.61,19188.0,298.5424,298.5955,297.5958,297.7905,19188.0
2021-01-11 13:50:00,336.59,337.17,336.38,337.0,19711.0,297.7728,298.2859,297.587,298.1355,19711.0
2021-01-11 13:55:00,337.02,337.06,336.73,336.75,7441.0,298.1532,298.1886,297.8966,297.9143,7441.0
2021-01-11 14:00:00,336.84,337.43,336.82,337.41,13435.0,297.9939,298.5159,297.9762,298.4982,13435.0
2021-01-11 14:05:00,337.39,337.99,337.29,337.95,12410.0,298.4805,299.0113,298.392,298.9759,12410.0
2021-01-11 14:10:00,337.95,338.6,337.84,338.18,24605.0,298.9759,299.551,298.8786,299.1794,24605.0
2021-01-11 14:15:00,338.19,338.23,337.57,337.75,28950.0,299.1882,299.2236,298.6397,298.799,28950.0
2021-01-11 14:20:00,337.79,337.94,337.5,337.82,9563.0,298.8344,298.9671,298.5778,298.8609,9563.0
2021-01-11 14:25:00,337.82,338.12,337.66,338.06,10969.0,298.8609,299.1263,298.7194,299.0732,10969.0
2021-01-11 14:30:00,338.0,338.1,337.8,337.99,12365.0,299.0201,299.1086,298.8432,299.0113,12365.0
2021-01-11 14:35:00,337.88,337.88,337.4,337.46,23434.0,298.914,298.914,298.4893,298.5424,23434.0
2021-01-11 14:40:00,337.56,337.89,337.49,337.78,17764.0,298.6309,298.9228,298.569,298.8255,17764.0
2021-01-11 14:45:00,337.81,338.0,337.39,338.0,32422.0,298.8521,299.0201,298.4805,299.0201,32422.0
2021-01-11 14:50:00,338.07,338.07,337.52,337.96,35530.0,299.0821,299.0821,298.5955,298.9848,35530.0
2021-01-11 14:55:00,337.96,339.0,337.91,338.68,42609.0,298.9848,299.9048,298.9405,299.6217,42609.0
2021-01-11 15:00:00,338.69,338.7,337.98,338.17,48218.0,299.6306,299.6394,299.0025,299.1705,48218.0
2021-01-11 15:05:00,338.17,338.55,337.91,338.0,45085.0,299.1705,299.5067,298.9405,299.0201,45085.0
2021-01-11 15:10:00,337.97,338.17,337.91,338.1,9314.0,298.9936,299.1705,298.9405,299.1086,9314.0
2021-01-11 15:15:00,338.11,338.31,337.69,338.15,23624.0,299.1175,299.2944,298.7459,299.1528,23624.0
2021-01-11 15:20:00,338.11,338.81,338.11,338.35,41870.0,299.1175,299.7367,299.1175,299.3298,41870.0
2021-01-11 15:25:00,338.44,338.45,338.0,338.15,47021.0,299.4094,299.4183,299.0201,299.1528,47021.0
2021-01-11 15:30:00,338.1,338.29,337.58,337.58,13609.0,299.1086,299.2767,298.6486,298.6486,13609.0
2021-01-11 15:35:00,337.71,337.78,337.13,337.28,22180.0,298.7636,298.8255,298.2505,298.3832,22180.0
2021-01-11 15:40:00,337.3,337.32,336.91,336.93,26273.0,298.4009,298.4186,298.0559,298.0735,26273.0
2021-01-11 15:45:00,336.96,337.55,336.91,337.55,24676.0,298.1001,298.622,298.0559,298.622,24676.0
2021-01-11 15:50:00,337.63,337.89,337.37,337.44,37098.0,298.6928,298.9228,298.4628,298.5247,37098.0
2021-01-11 15:55:00,337.3,337.72,337.13,337.42,69561.0,298.4009,298.7724,298.2505,298.507,69561.0
2021-01-12 09:30:00,336.52,337.67,335.63,335.83,75203.0,297.7108,298.7282,296.9235,297.1004,75203.0
2021-01-12 09:35:00,335.83,336.91,335.7,336.79,32328.0,297.1004,298.0559,296.9854,297.9497,32328.0
2021-01-12 09:40:00,336.87,337.49,336.27,336.75,30803.0,298.0205,298.569,297.4897,297.9143,30803.0
2021-01-12 09:45:00,336.76,337.83,336.73,337.72,26792.0,297.9232,298.8698,297.8966,298.7724,26792.0
2021-01-12 09:50:00,337.82,339.42,337.55,338.2,54358.0,298.8609,300.2764,298.622,299.1971,54358.0
2021-01-12 09:55:00,338.29,339.48,338.1,339.28,45719.0,299.2767,300.3295,299.1086,300.1525,45719.0
2021-01-12 10:00:00,339.46,340.65,339.43,340.65,41985.0,300.3118,301.3645,300.2852,301.3645,41985.0
2021-01-12 10:05:00,340.49,341.15,339.46,339.46,47629.0,301.223,301.8069,300.3118,300.3118,47629.0
2021-01-12 10:10:00,339.56,339.57,338.29,338.4,34408.0,300.4002,300.4091,299.2767,299.374,34408.0
2021-01-12 10:15:00,338.4,338.69,338.09,338.2,29147.0,299.374,299.6306,299.0998,299.1971,29147.0
2021-01-12 10:20:00,338.28,339.06,337.77,339.0,27586.0,299.2679,299.9579,298.8167,299.9048,27586.0
2021-01-12 10:25:00,339.0,339.37,338.46,338.72,14845.0,299.9048,300.2322,299.4271,299.6571,14845.0
2021-01-12 10:30:00,338.79,338.84,338.16,338.53,13578.0,299.719,299.7633,299.1617,299.489,13578.0
2021-01-12 10:35:00,338.54,339.94,338.33,339.77,27445.0,299.4979,300.7364,299.3121,300.586,27445.0
2021-01-12 10:40:00,339.86,339.87,338.89,338.9,21611.0,300.6656,300.6745,299.8075,299.8164,21611.0
2021-01-12 10:45:00,338.8,339.5,338.5,339.33,30701.0,299.7279,300.3472,299.4625,300.1968,30701.0
2021-01-12 10:50:00,339.43,339.84,339.0,339.03,34202.0,300.2852,300.648,299.9048,299.9314,34202.0
2021-01-12 10:55:00,338.93,339.52,338.8,339.08,44804.0,299.8429,300.3649,299.7279,299.9756,44804.0
2021-01-12 11:00:00,339.19,340.13,339.07,339.98,21251.0,300.0729,300.9045,299.9668,300.7718,21251.0
2021-01-12 11:05:00,340.03,340.03,338.65,339.12,56679.0,300.816,300.816,299.5952,300.011,56679.0
2021-01-12 11:10:00,339.1,339.8,338.91,339.32,58401.0,299.9933,300.6126,299.8252,300.1879,58401.0
2021-01-12 11:15:00,339.32,339.62,338.54,338.59,45221.0,300.1879,300.4533,299.4979,299.5421,45221.0
2021-01-12 11:20:00,338.62,339.09,338.29,338.75,33678.0,299.5686,299.9844,299.2767,299.6837,33678.0
2021-01-12 11:25:00,338.65,338.75,338.38,338.41,14478.0,299.5952,299.6837,299.3563,299.3829,14478.0
2021-01-12 11:30:00,338.46,338.88,338.09,338.52,24802.0,299.4271,299.7987,299.0998,299.4802,24802.0
2021-01-12 11:35:00,338.51,339.01,338.47,338.59,21554.0,299.4713,299.9137,299.4359,299.5421,21554.0
2021-01-12 11:40:00,338.5,338.83,338.34,338.78,17638.0,299.4625,299.7544,299.3209,299.7102,17638.0
2021-01-12 11:45:00,338.74,338.82,338.35,338.44,14705.0,299.6748,299.7456,299.3298,299.4094,14705.0
2021-01-12 11:50:00,338.38,338.65,337.92,338.64,7757.0,299.3563,299.5952,298.9494,299.5863,7757.0
2021-01-12 11:55:00,338.64,339.07,338.33,338.53,21308.0,299.5863,299.9668,299.3121,299.489,21308.0
2021-01-12 12:00:00,338.64,339.05,338.44,338.95,12650.0,299.5863,299.9491,299.4094,299.8606,12650.0
2021-01-12 12:05:00,338.79,338.86,338.25,338.59,16128.0,299.719,299.781,299.2413,299.5421,16128.0
2021-01-12 12:10:00,338.6,338.69,338.24,338.69,15374.0,299.551,299.6306,299.2325,299.6306,15374.0
2021-01-12 12:15:00,338.68,338.88,338.47,338.88,11886.0,299.6217,299.7987,299.4359,299.7987,11886.0
2021-01-12 12:20:00,338.88,339.79,338.74,339.62,23694.0,299.7987,300.6037,299.6748,300.4533,23694.0
2021-01-12 12:25:00,339.64,340.64,339.6,340.52,17294.0,300.471,301.3557,300.4356,301.2495,17294.0
2021-01-12 12:30:00,340.56,340.56,339.61,339.88,12261.0,301.2849,301.2849,300.4445,300.6833,12261.0
2021-01-12 12:35:00,339.98,340.05,339.69,339.81,8700.0,300.7718,300.8337,300.5152,300.6214,8700.0
2021-01-12 12:40:00,339.82,340.46,339.7,340.19,16327.0,300.6303,301.1964,300.5241,300.9576,16327.0
2021-01-12 12:45:00,340.29,340.79,340.2,340.63,23540.0,301.0461,301.4884,300.9664,301.3468,23540.0
2021-01-12 12:50:00,340.7,340.79,340.04,340.37,35906.0,301.4088,301.4884,300.8249,301.1168,35906.0
2021-01-12 12:55:00,340.41,340.6,340.12,340.31,15794.0,301.1522,301.3203,300.8957,301.0637,15794.0
2021-01-12 13:00:00,340.43,340.43,339.92,340.26,33355.0,301.1699,301.1699,300.7187,301.0195,33355.0
2021-01-12 13:05:00,340.21,340.29,339.45,340.01,24423.0,300.9753,301.0461,300.3029,300.7983,24423.0
2021-01-12 13:10:00,340.08,340.4,340.0,340.35,13673.0,300.8603,301.1434,300.7895,301.0991,13673.0
2021-01-12 13:15:00,340.39,340.4,339.75,339.84,14450.0,301.1345,301.1434,300.5683,300.648,14450.0
2021-01-12 13:20:00,339.79,339.86,339.11,339.33,15483.0,300.6037,300.6656,300.0021,300.1968,15483.0
2021-01-12 13:25:00,339.32,340.18,339.31,340.13,12476.0,300.1879,300.9487,300.1791,300.9045,12476.0
2021-01-12 13:30:00,340.09,340.85,339.94,340.73,12233.0,300.8691,301.5415,300.7364,301.4353,12233.0
2021-01-12 13:35:00,340.66,340.67,340.26,340.36,12365.0,301.3734,301.3822,301.0195,301.108,12365.0
2021-01-12 13:40:00,340.35,340.67,340.11,340.35,24539.0,301.0991,301.3822,300.8868,301.0991,24539.0
2021-01-12 13:45:00,340.49,340.56,340.09,340.1,11730.0,301.223,301.2849,300.8691,300.878,11730.0
2021-01-12 13:50:00,340.03,340.3,339.9,340.25,16865.0,300.816,301.0549,300.701,301.0107,16865.0
2021-01-12 13:55:00,340.28,340.85,340.19,340.85,12500.0,301.0372,301.5415,300.9576,301.5415,12500.0
2021-01-12 14:00:00,340.74,341.0,340.44,340.83,36877.0,301.4442,301.6742,301.1788,301.5238,36877.0
2021-01-12 14:05:00,340.79,341.05,340.37,340.57,30080.0,301.4884,301.7184,301.1168,301.2938,30080.0
2021-01-12 14:10:00,340.59,340.92,340.41,340.86,19307.0,301.3115,301.6034,301.1522,301.5503,19307.0
2021-01-12 14:15:00,340.74,340.89,340.67,340.72,3091.0,301.4442,301.5769,301.3822,301.4265,3091.0
2021-01-12 14:20:00,340.63,340.88,340.63,340.75,6047.0,301.3468,301.568,301.3468,301.453,6047.0
2021-01-12 14:25:00,340.74,341.53,340.74,341.45,12874.0,301.4442,302.1431,301.4442,302.0723,12874.0
2021-01-12 14:30:00,341.5,341.5,340.38,340.71,27843.0,302.1165,302.1165,301.1257,301.4176,27843.0
2021-01-12 14:35:00,340.69,340.96,340.48,340.81,11338.0,301.3999,301.6388,301.2141,301.5061,11338.0
2021-01-12 14:40:00,340.82,341.27,340.82,340.94,9952.0,301.5149,301.913,301.5149,301.6211,9952.0
2021-01-12 14:45:00,340.96,341.14,340.63,341.14,9990.0,301.6388,301.798,301.3468,301.798,9990.0
2021-01-12 14:50:00,341.03,341.23,340.87,341.07,8328.0,301.7007,301.8776,301.5592,301.7361,8328.0
2021-01-12 14:55:00,341.1,341.38,341.01,341.25,9248.0,301.7626,302.0103,301.683,301.8953,9248.0
2021-01-12 15:00:00,341.19,342.07,341.18,342.01,12912.0,301.8423,302.6208,301.8334,302.5677,12912.0
2021-01-12 15:05:00,342.03,342.34,341.92,342.19,19320.0,302.5854,302.8596,302.4881,302.7269,19320.0
2021-01-12 15:10:00,342.24,342.47,341.87,342.03,14975.0,302.7712,302.9746,302.4438,302.5854,14975.0
2021-01-12 15:15:00,342.12,342.2,341.75,341.82,22077.0,302.665,302.7358,302.3377,302.3996,22077.0
2021-01-12 15:20:00,341.87,342.3,341.75,341.96,27645.0,302.4438,302.8243,302.3377,302.5235,27645.0
2021-01-12 15:25:00,341.96,341.98,341.46,341.65,28541.0,302.5235,302.5412,302.0811,302.2492,28541.0
2021-01-12 15:30:00,341.71,341.95,341.53,341.89,10404.0,302.3023,302.5146,302.1431,302.4615,10404.0
2021-01-12 15:35:00,341.85,342.26,341.74,342.26,19192.0,302.4261,302.7889,302.3288,302.7889,19192.0
2021-01-12 15:40:00,342.12,342.39,341.45,341.51,29831.0,302.665,302.9039,302.0723,302.1254,29831.0
2021-01-12 15:45:00,341.45,342.44,341.29,342.37,33796.0,302.0723,302.9481,301.9307,302.8862,33796.0
2021-01-12 15:50:00,342.44,343.37,342.3,342.86,53786.0,302.9481,303.7709,302.8243,303.3197,53786.0
2021-01-12 15:55:00,342.93,342.98,341.85,341.85,88080.0,303.3816,303.4258,302.4261,302.4261,88080.0
2021-01-13 09:30:00,341.41,341.6,340.03,340.75,49505.0,302.0369,302.205,300.816,301.453,49505.0
2021-01-13 09:35:00,340.93,341.43,340.31,341.29,12589.0,301.6122,302.0546,301.0637,301.9307,12589.0
2021-01-13 09:40:00,341.43,342.1,341.3,341.67,32693.0,302.0546,302.6473,301.9396,302.2669,32693.0
2021-01-13 09:45:00,341.52,341.59,340.19,340.2,20152.0,302.1342,302.1961,300.9576,300.9664,20152.0
2021-01-13 09:50:00,340.3,340.3,339.16,339.89,18162.0,301.0549,301.0549,300.0464,300.6922,18162.0
2021-01-13 09:55:00,339.8,340.67,339.66,340.33,21190.0,300.6126,301.3822,300.4887,301.0814,21190.0
2021-01-13 10:00:00,340.46,340.82,340.35,340.47,6287.0,301.1964,301.5149,301.0991,301.2053,6287.0
2021-01-13 10:05:00,340.34,340.5,340.0,340.27,18288.0,301.0903,301.2318,300.7895,301.0284,18288.0
2021-01-13 10:10:00,340.21,340.5,339.89,340.0,17403.0,300.9753,301.2318,300.6922,300.7895,17403.0
2021-01-13 10:15:00,340.0,340.94,340.0,340.68,11110.0,300.7895,301.6211,300.7895,301.3911,11110.0
2021-01-13 10:20:00,340.52,340.79,340.27,340.68,5955.0,301.2495,301.4884,301.0284,301.3911,5955.0
2021-01-13 10:25:00,340.66,341.11,340.62,340.97,7277.0,301.3734,301.7715,301.338,301.6476,7277.0
2021-01-13 10:30:00,340.98,341.58,340.94,341.58,11184.0,301.6565,302.1873,301.6211,302.1873,11184.0
2021-01-13 10:35:00,341.67,342.19,341.51,341.84,15430.0,302.2669,302.7269,302.1254,302.4173,15430.0
2021-01-13 10:40:00,341.82,341.83,341.16,341.64,5944.0,302.3996,302.4085,301.8157,302.2404,5944.0
2021-01-13 10:45:00,341.34,341.67,341.19,341.42,6397.0,301.975,302.2669,301.8423,302.0457,6397.0
2021-01-13 10:50:00,341.35,341.79,341.28,341.79,7262.0,301.9838,302.3731,301.9219,302.3731,7262.0
2021-01-13 10:55:00,341.71,342.41,341.65,342.21,18778.0,302.3023,302.9216,302.2492,302.7446,18778.0
2021-01-13 11:00:00,342.23,342.41,341.68,341.91,9394.0,302.7623,302.9216,302.2758,302.4792,9394.0
2021-01-13 11:05:00,341.92,342.09,341.63,341.89,6748.0,302.4881,302.6385,302.2315,302.4615,6748.0
2021-01-13 11:10:00,341.92,342.3,341.92,342.3,4885.0,302.4881,302.8243,302.4881,302.8243,4885.0
2021-01-13 11:15:00,342.44,343.14,342.36,343.13,7438.0,302.9481,303.5674,302.8773,303.5585,7438.0
2021-01-13 11:20:00,343.03,343.25,342.48,342.56,6135.0,303.4701,303.6647,302.9835,303.0543,6135.0
2021-01-13 11:25:00,342.57,342.75,342.38,342.66,7204.0,303.0631,303.2224,302.895,303.1427,7204.0
2021-01-13 11:30:00,342.63,342.81,342.18,342.69,11366.0,303.1162,303.2754,302.7181,303.1693,11366.0
2021-01-13 11:35:00,342.7,343.15,342.38,343.03,7204.0,303.1781,303.5762,302.895,303.4701,7204.0
2021-01-13 11:40:00,342.94,343.07,342.33,342.83,13420.0,303.3904,303.5055,302.8508,303.2931,13420.0
2021-01-13 11:45:00,342.75,342.88,342.74,342.79,2908.0,303.2224,303.3374,303.2135,303.2577,2908.0
2021-01-13 11:50:00,342.78,343.08,342.39,342.93,7208.0,303.2489,303.5143,302.9039,303.3816,7208.0
2021-01-13 11:55:00,342.98,343.16,342.38,342.84,7551.0,303.4258,303.5851,302.895,303.302,7551.0
2021-01-13 12:00:00,342.75,342.82,342.02,342.16,6529.0,303.2224,303.2843,302.5765,302.7004,6529.0
2021-01-13 12:05:00,342.06,342.6,342.01,342.14,5939.0,302.6119,303.0897,302.5677,302.6827,5939.0
2021-01-13 12:10:00,342.24,342.53,342.23,342.38,11186.0,302.7712,303.0277,302.7623,302.895,11186.0
2021-01-13 12:15:00,342.38,342.84,342.37,342.84,9531.0,302.895,303.302,302.8862,303.302,9531.0
2021-01-13 12:20:00,342.79,343.25,342.79,343.14,9688.0,303.2577,303.6647,303.2577,303.5674,9688.0
2021-01-13 12:25:00,343.01,343.77,342.95,343.77,6246.0,303.4524,304.1247,303.3993,304.1247,6246.0
2021-01-13 12:30:00,343.75,343.86,343.51,343.56,9058.0,304.107,304.2043,303.8947,303.9389,9058.0
2021-01-13 12:35:00,343.67,343.87,343.25,343.51,6393.0,304.0363,304.2132,303.6647,303.8947,6393.0
2021-01-13 12:40:00,343.5,343.51,343.32,343.46,2856.0,303.8859,303.8947,303.7266,303.8505,2856.0
2021-01-13 12:45:00,343.55,343.88,343.55,343.84,6197.0,303.9301,304.222,303.9301,304.1867,6197.0
2021-01-13 12:50:00,343.96,344.0,343.53,343.58,7894.0,304.2928,304.3282,303.9124,303.9566,7894.0
2021-01-13 12:55:00,343.64,343.71,343.46,343.53,6754.0,304.0097,304.0716,303.8505,303.9124,6754.0
2021-01-13 13:00:00,343.48,344.0,343.45,343.81,13571.0,303.8682,304.3282,303.8416,304.1601,13571.0
2021-01-13 13:05:00,343.88,344.31,343.87,344.27,10029.0,304.222,304.6024,304.2132,304.5671,10029.0
2021-01-13 13:10:00,344.31,344.67,344.3,344.45,5396.0,304.6024,304.9209,304.5936,304.7263,5396.0
2021-01-13 13:15:00,344.43,344.43,343.91,344.02,6364.0,304.7086,304.7086,304.2486,304.3459,6364.0
2021-01-13 13:20:00,343.97,344.33,343.96,344.29,18861.0,304.3017,304.6201,304.2928,304.5848,18861.0
2021-01-13 13:25:00,344.21,344.39,344.08,344.26,7760.0,304.514,304.6732,304.399,304.5582,7760.0
2021-01-13 13:30:00,344.31,344.47,344.17,344.4,8450.0,304.6024,304.744,304.4786,304.6821,8450.0
2021-01-13 13:35:00,344.32,344.72,344.29,344.59,5049.0,304.6113,304.9652,304.5848,304.8502,5049.0
2021-01-13 13:40:00,344.65,344.82,344.46,344.82,6518.0,304.9032,305.0536,304.7351,305.0536,6518.0
2021-01-13 13:45:00,344.83,344.91,344.65,344.74,4500.0,305.0625,305.1333,304.9032,304.9829,4500.0
2021-01-13 13:50:00,344.85,344.85,344.48,344.53,11243.0,305.0802,305.0802,304.7528,304.7971,11243.0
2021-01-13 13:55:00,344.53,344.96,344.52,344.93,9755.0,304.7971,305.1775,304.7882,305.1509,9755.0
2021-01-13 14:00:00,344.91,345.16,344.57,344.93,11339.0,305.1333,305.3544,304.8325,305.1509,11339.0
2021-01-13 14:05:00,344.95,345.02,344.7,344.93,10244.0,305.1686,305.2306,304.9475,305.1509,10244.0
2021-01-13 14:10:00,344.94,345.17,344.92,345.13,14031.0,305.1598,305.3633,305.1421,305.3279,14031.0
2021-01-13 14:15:00,345.08,345.54,345.08,345.27,7144.0,305.2836,305.6906,305.2836,305.4517,7144.0
2021-01-13 14:20:00,345.22,345.47,345.06,345.47,6344.0,305.4075,305.6287,305.266,305.6287,6344.0
2021-01-13 14:25:00,345.54,345.84,345.52,345.61,12288.0,305.6906,305.956,305.6729,305.7525,12288.0
2021-01-13 14:30:00,345.63,345.72,345.12,345.41,5449.0,305.7702,305.8498,305.319,305.5756,5449.0
2021-01-13 14:35:00,345.52,345.79,345.45,345.77,9824.0,305.6729,305.9118,305.611,305.8941,9824.0
2021-01-13 14:40:00,345.74,346.1,345.71,346.07,10122.0,305.8675,306.186,305.841,306.1595,10122.0
2021-01-13 14:45:00,346.08,346.19,345.72,345.78,8504.0,306.1683,306.2656,305.8498,305.9029,8504.0
2021-01-13 14:50:00,345.72,345.97,345.72,345.75,6556.0,305.8498,306.071,305.8498,305.8764,6556.0
2021-01-13 14:55:00,345.77,346.18,345.61,345.96,8251.0,305.8941,306.2568,305.7525,306.0622,8251.0
2021-01-13 15:00:00,346.01,346.22,345.98,346.1,8061.0,306.1064,306.2922,306.0799,306.186,8061.0
2021-01-13 15:05:00,346.13,346.38,346.01,346.37,6751.0,306.2126,306.4337,306.1064,306.4249,6751.0
2021-01-13 15:10:00,346.43,347.2,346.43,347.14,14945.0,306.478,307.1592,306.478,307.1061,14945.0
2021-01-13 15:15:00,347.15,347.15,346.59,346.69,8509.0,307.1149,307.1149,306.6195,306.708,8509.0
2021-01-13 15:20:00,346.67,346.82,346.57,346.59,10382.0,306.6903,306.823,306.6018,306.6195,10382.0
2021-01-13 15:25:00,346.56,346.95,346.45,346.95,9310.0,306.593,306.938,306.4957,306.938,9310.0
2021-01-13 15:30:00,346.94,347.08,346.61,346.68,26245.0,306.9291,307.053,306.6372,306.6991,26245.0
2021-01-13 15:35:00,346.69,346.71,346.17,346.64,16122.0,306.708,306.7257,306.2479,306.6637,16122.0
2021-01-13 15:40:00,346.65,346.84,346.4,346.41,14078.0,306.6726,306.8407,306.4514,306.4603,14078.0
2021-01-13 15:45:00,346.44,346.53,346.11,346.5,11305.0,306.4868,306.5664,306.1949,306.5399,11305.0
2021-01-13 15:50:00,346.42,346.66,346.34,346.54,27249.0,306.4691,306.6814,306.3983,306.5753,27249.0
2021-01-13 15:55:00,346.49,346.59,345.46,345.46,81359.0,306.531,306.6195,305.6198,305.6198,81359.0
2021-01-14 09:30:00,348.0,349.75,348.0,349.56,61761.0,307.8669,309.4151,307.8669,309.247,61761.0
2021-01-14 09:35:00,349.59,352.03,349.59,351.59,42135.0,309.2735,311.4321,309.2735,311.0429,42135.0
2021-01-14 09:40:00,351.53,352.9,351.53,352.49,31214.0,310.9898,312.2018,310.9898,311.8391,31214.0
2021-01-14 09:45:00,352.62,352.88,351.2,351.48,16383.0,311.9541,312.1841,310.6979,310.9456,16383.0
2021-01-14 09:50:00,351.14,351.38,350.8,350.99,12777.0,310.6448,310.8571,310.344,310.5121,12777.0
2021-01-14 09:55:00,350.96,351.72,350.96,351.59,9801.0,310.4855,311.1579,310.4855,311.0429,9801.0
2021-01-14 10:00:00,351.7,352.1,351.11,351.73,18326.0,311.1402,311.4941,310.6182,311.1667,18326.0
2021-01-14 10:05:00,351.69,352.27,351.69,351.84,11132.0,311.1313,311.6445,311.1313,311.2641,11132.0
2021-01-14 10:10:00,351.86,352.25,351.76,352.0,9767.0,311.2817,311.6268,311.1933,311.4056,9767.0
2021-01-14 10:15:00,351.92,353.0,351.75,353.0,20111.0,311.3348,312.2903,311.1844,312.2903,20111.0
2021-01-14 10:20:00,353.07,353.44,352.74,353.3,10253.0,312.3522,312.6795,312.0603,312.5557,10253.0
2021-01-14 10:25:00,353.26,353.48,353.06,353.25,12722.0,312.5203,312.7149,312.3434,312.5114,12722.0
2021-01-14 10:30:00,353.22,353.37,352.9,353.07,8873.0,312.4849,312.6176,312.2018,312.3522,8873.0
2021-01-14 10:35:00,352.99,353.17,352.19,352.62,9931.0,312.2814,312.4407,311.5737,311.9541,9931.0
2021-01-14 10:40:00,352.63,352.87,352.49,352.87,5075.0,311.9629,312.1753,311.8391,312.1753,5075.0
2021-01-14 10:45:00,352.81,352.94,352.23,352.23,8275.0,312.1222,312.2372,311.6091,311.6091,8275.0
2021-01-14 10:50:00,352.16,352.25,351.87,351.95,42207.0,311.5471,311.6268,311.2906,311.3614,42207.0
2021-01-14 10:55:00,351.94,353.04,351.83,353.01,19470.0,311.3525,312.3257,311.2552,312.2991,19470.0
2021-01-14 11:00:00,353.07,353.27,352.68,352.68,11485.0,312.3522,312.5291,312.0072,312.0072,11485.0
2021-01-14 11:05:00,352.69,353.65,352.69,353.63,11331.0,312.016,312.8653,312.016,312.8476,11331.0
2021-01-14 11:10:00,353.73,354.37,353.57,354.37,15798.0,312.9361,313.5023,312.7945,313.5023,15798.0
2021-01-14 11:15:00,354.33,354.58,354.27,354.49,11152.0,313.4669,313.6881,313.4138,313.6084,11152.0
2021-01-14 11:20:00,354.52,354.79,353.9,353.95,11426.0,313.635,313.8738,313.0865,313.1307,11426.0
2021-01-14 11:25:00,353.78,353.85,353.42,353.63,8765.0,312.9803,313.0422,312.6618,312.8476,8765.0
2021-01-14 11:30:00,353.66,353.73,353.15,353.29,8770.0,312.8742,312.9361,312.423,312.5468,8770.0
2021-01-14 11:35:00,353.3,354.0,353.19,353.88,12609.0,312.5557,313.1749,312.4584,313.0688,12609.0
2021-01-14 11:40:00,353.89,354.49,353.82,354.15,10402.0,313.0776,313.6084,313.0157,313.3076,10402.0
2021-01-14 11:45:00,354.27,354.59,354.15,354.24,9872.0,313.4138,313.6969,313.3076,313.3873,9872.0
2021-01-14 11:50:00,354.28,354.72,354.15,354.38,11182.0,313.4227,313.8119,313.3076,313.5111,11182.0
2021-01-14 11:55:00,354.41,354.49,353.95,354.37,9159.0,313.5377,313.6084,313.1307,313.5023,9159.0
2021-01-14 12:00:00,354.32,354.45,353.96,354.15,8873.0,313.458,313.5731,313.1396,313.3076,8873.0
2021-01-14 12:05:00,354.18,354.31,353.66,354.3,13662.0,313.3342,313.4492,312.8742,313.4404,13662.0
2021-01-14 12:10:00,354.2,354.35,353.8,354.28,9848.0,313.3519,313.4846,312.998,313.4227,9848.0
2021-01-14 12:15:00,354.28,354.31,353.87,354.1,5687.0,313.4227,313.4492,313.0599,313.2634,5687.0
2021-01-14 12:20:00,354.11,354.12,353.57,353.66,12933.0,313.2723,313.2811,312.7945,312.8742,12933.0
2021-01-14 12:25:00,353.59,353.97,353.5,353.9,12021.0,312.8122,313.1484,312.7326,313.0865,12021.0
2021-01-14 12:30:00,353.76,353.84,353.46,353.47,8481.0,312.9626,313.0334,312.6972,312.7061,8481.0
2021-01-14 12:35:00,353.49,353.8,353.37,353.6,9466.0,312.7238,312.998,312.6176,312.8211,9466.0
2021-01-14 12:40:00,353.59,353.71,353.35,353.36,4962.0,312.8122,312.9184,312.5999,312.6088,4962.0
2021-01-14 12:45:00,353.29,353.36,352.94,353.13,7032.0,312.5468,312.6088,312.2372,312.4053,7032.0
2021-01-14 12:50:00,353.05,353.53,352.98,353.27,10951.0,312.3345,312.7592,312.2726,312.5291,10951.0
2021-01-14 12:55:00,353.29,353.65,353.15,353.17,9126.0,312.5468,312.8653,312.423,312.4407,9126.0
2021-01-14 13:00:00,353.05,353.33,352.94,352.94,8460.0,312.3345,312.5822,312.2372,312.2372,8460.0
2021-01-14 13:05:00,352.83,352.84,352.08,352.23,5524.0,312.1399,312.1487,311.4764,311.6091,5524.0
2021-01-14 13:10:00,352.26,352.5,352.16,352.17,5631.0,311.6356,311.8479,311.5471,311.556,5631.0
2021-01-14 13:15:00,352.16,352.27,351.81,351.94,15536.0,311.5471,311.6445,311.2375,311.3525,15536.0
2021-01-14 13:20:00,351.96,352.52,351.91,352.39,17136.0,311.3702,311.8656,311.326,311.7506,17136.0
2021-01-14 13:25:00,352.21,352.32,351.86,351.94,7321.0,311.5914,311.6887,311.2817,311.3525,7321.0
2021-01-14 13:30:00,351.94,352.59,351.92,352.59,8272.0,311.3525,311.9276,311.3348,311.9276,8272.0
2021-01-14 13:35:00,352.63,353.58,352.62,353.23,14947.0,311.9629,312.8034,311.9541,312.4937,14947.0
2021-01-14 13:40:00,353.13,353.22,352.41,352.6,3966.0,312.4053,312.4849,311.7683,311.9364,3966.0
2021-01-14 13:45:00,352.64,352.78,352.52,352.58,5577.0,311.9718,312.0956,311.8656,311.9187,5577.0
2021-01-14 13:50:00,352.46,352.59,352.22,352.47,5223.0,311.8125,311.9276,311.6002,311.8214,5223.0
2021-01-14 13:55:00,352.54,352.59,352.23,352.37,6118.0,311.8833,311.9276,311.6091,311.7329,6118.0
2021-01-14 14:00:00,352.45,353.26,352.45,353.26,8044.0,311.8037,312.5203,311.8037,312.5203,8044.0
2021-01-14 14:05:00,353.17,353.22,353.0,353.0,4411.0,312.4407,312.4849,312.2903,312.2903,4411.0
2021-01-14 14:10:00,352.9,353.29,352.9,353.29,7404.0,312.2018,312.5468,312.2018,312.5468,7404.0
2021-01-14 14:15:00,353.33,353.76,353.33,353.75,7271.0,312.5822,312.9626,312.5822,312.9538,7271.0
2021-01-14 14:20:00,353.73,353.83,353.51,353.82,4990.0,312.9361,313.0246,312.7415,313.0157,4990.0
2021-01-14 14:25:00,353.9,354.27,353.88,353.92,9891.0,313.0865,313.4138,313.0688,313.1042,9891.0
2021-01-14 14:30:00,353.97,354.37,353.89,354.37,8989.0,313.1484,313.5023,313.0776,313.5023,8989.0
2021-01-14 14:35:00,354.34,354.47,353.93,354.19,35804.0,313.4757,313.5907,313.113,313.343,35804.0
2021-01-14 14:40:00,354.13,354.2,353.91,354.08,10351.0,313.29,313.3519,313.0953,313.2457,10351.0
2021-01-14 14:45:00,354.07,354.21,353.13,353.33,11306.0,313.2369,313.3607,312.4053,312.5822,11306.0
2021-01-14 14:50:00,353.33,353.42,352.99,353.08,5346.0,312.5822,312.6618,312.2814,312.361,5346.0
2021-01-14 14:55:00,353.1,353.12,352.84,353.02,6565.0,312.3787,312.3964,312.1487,312.308,6565.0
2021-01-14 15:00:00,352.95,353.13,352.39,352.55,14700.0,312.246,312.4053,311.7506,311.8922,14700.0
2021-01-14 15:05:00,352.54,352.76,352.06,352.46,25403.0,311.8833,312.078,311.4587,311.8125,25403.0
2021-01-14 15:10:00,352.31,352.34,351.81,351.95,24053.0,311.6798,311.7064,311.2375,311.3614,24053.0
2021-01-14 15:15:00,352.01,352.06,351.6,351.63,16530.0,311.4144,311.4587,311.0517,311.0783,16530.0
2021-01-14 15:20:00,351.62,352.06,351.53,351.92,19680.0,311.0694,311.4587,310.9898,311.3348,19680.0
2021-01-14 15:25:00,351.91,351.92,351.14,351.39,15722.0,311.326,311.3348,310.6448,310.8659,15722.0
2021-01-14 15:30:00,351.34,351.42,350.2,350.21,15196.0,310.8217,310.8925,309.8132,309.822,15196.0
2021-01-14 15:35:00,350.26,350.26,349.09,349.33,26470.0,309.8663,309.8663,308.8312,309.0435,26470.0
2021-01-14 15:40:00,349.38,349.39,348.43,348.43,26823.0,309.0877,309.0966,308.2473,308.2473,26823.0
2021-01-14 15:45:00,348.48,349.08,348.26,348.77,24610.0,308.2915,308.8223,308.0969,308.5481,24610.0
2021-01-14 15:50:00,348.75,348.75,347.75,348.02,44672.0,308.5304,308.5304,307.6457,307.8846,44672.0
2021-01-14 15:55:00,348.09,348.4,346.85,347.44,132252.0,307.9465,308.2208,306.8495,307.3715,132252.0
2021-01-15 09:30:00,347.09,348.0,345.63,345.75,131295.0,307.0618,307.8669,305.7702,305.8764,131295.0
2021-01-15 09:35:00,345.61,345.74,344.47,345.26,10496.0,305.7525,305.8675,304.744,305.4429,10496.0
2021-01-15 09:40:00,345.26,346.34,345.0,346.17,23480.0,305.4429,306.3983,305.2129,306.2479,23480.0
2021-01-15 09:45:00,346.07,346.82,345.89,346.33,14446.0,306.1595,306.823,306.0002,306.3895,14446.0
2021-01-15 09:50:00,346.28,346.83,346.26,346.49,12544.0,306.3453,306.8318,306.3276,306.531,12544.0
2021-01-15 09:55:00,346.59,347.5,346.59,347.5,9855.0,306.6195,307.4246,306.6195,307.4246,9855.0
2021-01-15 10:00:00,347.75,347.95,346.82,346.82,9059.0,307.6457,307.8227,306.823,306.823,9059.0
2021-01-15 10:05:00,347.04,347.04,345.81,345.93,8516.0,307.0176,307.0176,305.9295,306.0356,8516.0
2021-01-15 10:10:00,345.55,346.34,345.55,346.0,7523.0,305.6994,306.3983,305.6994,306.0975,7523.0
2021-01-15 10:15:00,345.99,345.99,345.0,345.21,7821.0,306.0887,306.0887,305.2129,305.3987,7821.0
2021-01-15 10:20:00,345.25,345.25,344.55,344.63,9879.0,305.434,305.434,304.8148,304.8855,9879.0
2021-01-15 10:25:00,344.4,344.89,344.27,344.59,18217.0,304.6821,305.1156,304.5671,304.8502,18217.0
2021-01-15 10:30:00,344.65,345.78,344.37,345.47,10901.0,304.9032,305.9029,304.6555,305.6287,10901.0
2021-01-15 10:35:00,345.6,345.9,345.5,345.87,6504.0,305.7437,306.0091,305.6552,305.9825,6504.0
2021-01-15 10:40:00,345.89,346.87,345.89,346.72,14422.0,306.0002,306.8672,306.0002,306.7345,14422.0
2021-01-15 10:45:00,347.0,347.42,346.7,347.35,9253.0,306.9822,307.3538,306.7168,307.2919,9253.0
2021-01-15 10:50:00,347.22,347.9,347.21,347.7,11572.0,307.1769,307.7784,307.168,307.6015,11572.0
2021-01-15 10:55:00,347.84,348.45,347.84,348.1,9397.0,307.7254,308.265,307.7254,307.9554,9397.0
2021-01-15 11:00:00,348.1,348.27,347.81,348.2,10514.0,307.9554,308.1058,307.6988,308.0438,10514.0
2021-01-15 11:05:00,348.4,348.43,347.79,347.97,8018.0,308.2208,308.2473,307.6811,307.8404,8018.0
2021-01-15 11:10:00,347.91,347.99,347.53,347.72,6701.0,307.7873,307.8581,307.4511,307.6192,6701.0
2021-01-15 11:15:00,347.68,347.7,347.14,347.45,5068.0,307.5838,307.6015,307.1061,307.3803,5068.0
2021-01-15 11:20:00,347.5,347.94,347.43,347.91,8741.0,307.4246,307.8138,307.3626,307.7873,8741.0
2021-01-15 11:25:00,347.78,348.85,347.77,348.85,5721.0,307.6723,308.6189,307.6634,308.6189,5721.0
2021-01-15 11:30:00,348.88,349.99,348.79,349.82,29306.0,308.6454,309.6274,308.5658,309.477,29306.0
2021-01-15 11:35:00,349.85,350.5,349.51,349.64,19625.0,309.5035,310.0786,309.2028,309.3178,19625.0
2021-01-15 11:40:00,349.67,349.95,349.31,349.31,7368.0,309.3443,309.592,309.0258,309.0258,7368.0
2021-01-15 11:45:00,349.4,349.48,348.69,348.96,8364.0,309.1054,309.1762,308.4773,308.7162,8364.0
2021-01-15 11:50:00,348.88,348.91,348.42,348.42,2739.0,308.6454,308.672,308.2385,308.2385,2739.0
2021-01-15 11:55:00,348.47,348.76,348.13,348.74,9335.0,308.2827,308.5393,307.9819,308.5216,9335.0
2021-01-15 12:00:00,348.58,348.61,347.92,348.05,6723.0,308.38,308.4065,307.7961,307.9111,6723.0
2021-01-15 12:05:00,348.13,348.13,347.51,347.75,7054.0,307.9819,307.9819,307.4334,307.6457,7054.0
2021-01-15 12:10:00,347.67,347.84,347.42,347.6,24709.0,307.575,307.7254,307.3538,307.513,24709.0
2021-01-15 12:15:00,347.65,348.7,347.65,348.53,21842.0,307.5573,308.4862,307.5573,308.3358,21842.0
2021-01-15 12:20:00,348.56,348.56,347.59,347.64,9559.0,308.3623,308.3623,307.5042,307.5484,9559.0
2021-01-15 12:25:00,347.56,347.91,347.5,347.65,9665.0,307.4776,307.7873,307.4246,307.5573,9665.0
2021-01-15 12:30:00,347.68,347.84,347.61,347.73,5100.0,307.5838,307.7254,307.5219,307.628,5100.0
2021-01-15 12:35:00,347.6,348.24,347.6,348.24,2989.0,307.513,308.0792,307.513,308.0792,2989.0
2021-01-15 12:40:00,348.18,348.35,348.01,348.08,4010.0,308.0261,308.1765,307.8757,307.9377,4010.0
2021-01-15 12:45:00,348.03,348.03,347.61,347.79,7078.0,307.8934,307.8934,307.5219,307.6811,7078.0
2021-01-15 12:50:00,347.71,348.19,347.63,348.01,12027.0,307.6103,308.035,307.5396,307.8757,12027.0
2021-01-15 12:55:00,348.11,348.27,347.75,347.95,5639.0,307.9642,308.1058,307.6457,307.8227,5639.0
2021-01-15 13:00:00,347.86,347.95,347.24,347.25,7072.0,307.743,307.8227,307.1945,307.2034,7072.0
2021-01-15 13:05:00,347.27,347.43,347.2,347.29,5998.0,307.2211,307.3626,307.1592,307.2388,5998.0
2021-01-15 13:10:00,347.24,347.43,347.24,347.27,3720.0,307.1945,307.3626,307.1945,307.2211,3720.0
2021-01-15 13:15:00,347.41,347.59,347.34,347.44,4915.0,307.3449,307.5042,307.283,307.3715,4915.0
2021-01-15 13:20:00,347.46,347.54,347.29,347.54,4097.0,307.3892,307.4599,307.2388,307.4599,4097.0
2021-01-15 13:25:00,347.56,347.78,347.45,347.69,3886.0,307.4776,307.6723,307.3803,307.5926,3886.0
2021-01-15 13:30:00,347.66,347.96,347.59,347.87,5482.0,307.5661,307.8315,307.5042,307.7519,5482.0
2021-01-15 13:35:00,347.87,347.87,347.4,347.52,7814.0,307.7519,307.7519,307.3361,307.4423,7814.0
2021-01-15 13:40:00,347.51,347.85,347.5,347.75,6369.0,307.4334,307.7342,307.4246,307.6457,6369.0
2021-01-15 13:45:00,347.82,347.82,347.38,347.38,4764.0,307.7077,307.7077,307.3184,307.3184,4764.0
2021-01-15 13:50:00,347.26,347.34,346.71,346.71,9433.0,307.2122,307.283,306.7257,306.7257,9433.0
2021-01-15 13:55:00,346.71,346.82,346.36,346.7,11272.0,306.7257,306.823,306.416,306.7168,11272.0
2021-01-15 14:00:00,346.72,346.73,346.16,346.21,8160.0,306.7345,306.7434,306.2391,306.2833,8160.0
2021-01-15 14:05:00,346.16,346.55,345.91,345.96,9410.0,306.2391,306.5841,306.0179,306.0622,9410.0
2021-01-15 14:10:00,345.96,345.97,345.72,345.78,17867.0,306.0622,306.071,305.8498,305.9029,17867.0
2021-01-15 14:15:00,345.78,346.35,345.78,345.94,9633.0,305.9029,306.4072,305.9029,306.0445,9633.0
2021-01-15 14:20:00,345.92,346.25,345.91,346.09,13321.0,306.0268,306.3187,306.0179,306.1772,13321.0
2021-01-15 14:25:00,346.12,346.38,346.01,346.38,8305.0,306.2037,306.4337,306.1064,306.4337,8305.0
2021-01-15 14:30:00,346.39,346.87,346.35,346.87,10423.0,306.4426,306.8672,306.4072,306.8672,10423.0
2021-01-15 14:35:00,346.9,347.47,346.89,347.13,14574.0,306.8938,307.398,306.8849,307.0972,14574.0
2021-01-15 14:40:00,347.15,347.99,347.09,347.99,17325.0,307.1149,307.8581,307.0618,307.8581,17325.0
2021-01-15 14:45:00,347.99,348.06,347.35,347.56,13274.0,307.8581,307.92,307.2919,307.4776,13274.0
2021-01-15 14:50:00,347.57,347.72,347.37,347.63,6495.0,307.4865,307.6192,307.3096,307.5396,6495.0
2021-01-15 14:55:00,347.59,347.78,347.36,347.57,13126.0,307.5042,307.6723,307.3007,307.4865,13126.0
2021-01-15 15:00:00,347.57,347.57,347.25,347.33,12062.0,307.4865,307.4865,307.2034,307.2742,12062.0
2021-01-15 15:05:00,347.32,347.32,346.86,346.91,18067.0,307.2653,307.2653,306.8584,306.9026,18067.0
2021-01-15 15:10:00,346.97,347.88,346.97,347.67,10109.0,306.9557,307.7607,306.9557,307.575,10109.0
2021-01-15 15:15:00,347.77,347.88,347.68,347.72,8051.0,307.6634,307.7607,307.5838,307.6192,8051.0
2021-01-15 15:20:00,347.77,347.83,347.44,347.6,9717.0,307.6634,307.7165,307.3715,307.513,9717.0
2021-01-15 15:25:00,347.6,348.1,347.41,347.94,15784.0,307.513,307.9554,307.3449,307.8138,15784.0
2021-01-15 15:30:00,348.0,348.28,347.73,348.27,27110.0,307.8669,308.1146,307.628,308.1058,27110.0
2021-01-15 15:35:00,348.17,348.63,348.17,348.33,17696.0,308.0173,308.4242,308.0173,308.1588,17696.0
2021-01-15 15:40:00,348.41,348.88,348.04,348.07,14429.0,308.2296,308.6454,307.9023,307.9288,14429.0
2021-01-15 15:45:00,348.17,348.65,348.0,348.26,19026.0,308.0173,308.4419,307.8669,308.0969,19026.0
2021-01-15 15:50:00,348.26,348.26,347.02,347.3,31484.0,308.0969,308.0969,306.9999,307.2476,31484.0
2021-01-15 15:55:00,347.32,347.42,346.45,347.26,61753.0,307.2653,307.3538,306.4957,307.2122,61753.0
2021-01-19 09:30:00,350.74,350.97,348.99,348.99,50398.0,310.2909,310.4944,308.7427,308.7427,50398.0
2021-01-19 09:35:00,349.16,349.79,348.7,349.32,13535.0,308.8931,309.4505,308.4862,309.0347,13535.0
2021-01-19 09:40:00,349.23,349.57,348.8,349.17,14525.0,308.955,309.2558,308.5746,308.902,14525.0
2021-01-19 09:45:00,349.13,350.0,349.13,349.68,12242.0,308.8666,309.6362,308.8666,309.3532,12242.0
2021-01-19 09:50:00,349.64,349.89,349.21,349.5,7528.0,309.3178,309.5389,308.9374,309.1939,7528.0
2021-01-19 09:55:00,349.42,349.68,348.69,349.35,14448.0,309.1231,309.3532,308.4773,309.0612,14448.0
2021-01-19 10:00:00,349.25,349.39,347.47,347.5,14797.0,308.9727,309.0966,307.398,307.4246,14797.0
2021-01-19 10:05:00,347.46,348.15,347.44,347.85,6429.0,307.3892,307.9996,307.3715,307.7342,6429.0
2021-01-19 10:10:00,347.72,347.78,346.86,347.45,11483.0,307.6192,307.6723,306.8584,307.3803,11483.0
2021-01-19 10:15:00,347.43,347.95,346.99,347.03,11948.0,307.3626,307.8227,306.9734,307.0088,11948.0
2021-01-19 10:20:00,347.13,347.57,346.8,346.8,16663.0,307.0972,307.4865,306.8053,306.8053,16663.0
2021-01-19 10:25:00,346.52,347.34,346.3,347.28,7791.0,306.5576,307.283,306.363,307.2299,7791.0
2021-01-19 10:30:00,347.41,347.41,346.76,347.19,14550.0,307.3449,307.3449,306.7699,307.1503,14550.0
2021-01-19 10:35:00,347.19,347.21,346.27,346.55,9995.0,307.1503,307.168,306.3364,306.5841,9995.0
2021-01-19 10:40:00,346.5,347.11,346.5,346.97,15825.0,306.5399,307.0795,306.5399,306.9557,15825.0
2021-01-19 10:45:00,346.97,347.55,346.97,347.51,10453.0,306.9557,307.4688,306.9557,307.4334,10453.0
2021-01-19 10:50:00,347.52,347.58,347.11,347.17,6723.0,307.4423,307.4953,307.0795,307.1326,6723.0
2021-01-19 10:55:00,347.3,347.41,347.03,347.07,7685.0,307.2476,307.3449,307.0088,307.0442,7685.0
2021-01-19 11:00:00,347.0,347.01,346.61,346.65,11878.0,306.9822,306.9911,306.6372,306.6726,11878.0
2021-01-19 11:05:00,346.73,346.77,346.17,346.17,9815.0,306.7434,306.7787,306.2479,306.2479,9815.0
2021-01-19 11:10:00,346.07,346.33,345.84,345.85,9576.0,306.1595,306.3895,305.956,305.9648,9576.0
2021-01-19 11:15:00,345.76,346.04,345.54,345.63,8082.0,305.8852,306.1329,305.6906,305.7702,8082.0
2021-01-19 11:20:00,345.86,346.04,345.6,345.75,16653.0,305.9737,306.1329,305.7437,305.8764,16653.0
2021-01-19 11:25:00,345.83,345.84,345.6,345.74,9752.0,305.9472,305.956,305.7437,305.8675,9752.0
2021-01-19 11:30:00,345.66,345.71,344.84,344.84,16388.0,305.7968,305.841,305.0713,305.0713,16388.0
2021-01-19 11:35:00,344.77,344.95,344.56,344.75,32193.0,305.0094,305.1686,304.8236,304.9917,32193.0
2021-01-19 11:40:00,344.75,344.84,344.57,344.62,12451.0,304.9917,305.0713,304.8325,304.8767,12451.0
2021-01-19 11:45:00,344.65,344.8,344.65,344.75,6868.0,304.9032,305.0359,304.9032,304.9917,6868.0
2021-01-19 11:50:00,344.73,344.92,344.54,344.57,15292.0,304.974,305.1421,304.8059,304.8325,15292.0
2021-01-19 11:55:00,344.55,344.9,344.37,344.38,6744.0,304.8148,305.1244,304.6555,304.6644,6744.0
2021-01-19 12:00:00,344.35,344.53,344.16,344.38,7693.0,304.6378,304.7971,304.4697,304.6644,7693.0
2021-01-19 12:05:00,344.54,344.58,344.27,344.32,10696.0,304.8059,304.8413,304.5671,304.6113,10696.0
2021-01-19 12:10:00,344.25,344.3,343.45,343.45,12737.0,304.5494,304.5936,303.8416,303.8416,12737.0
2021-01-19 12:15:00,343.48,343.48,342.62,342.73,41959.0,303.8682,303.8682,303.1073,303.2047,41959.0
2021-01-19 12:20:00,342.73,343.88,342.62,343.88,11106.0,303.2047,304.222,303.1073,304.222,11106.0
2021-01-19 12:25:00,343.8,343.89,343.47,343.54,6395.0,304.1513,304.2309,303.8593,303.9212,6395.0
2021-01-19 12:30:00,343.53,343.56,343.21,343.5,9018.0,303.9124,303.9389,303.6293,303.8859,9018.0
2021-01-19 12:35:00,343.5,344.02,343.44,343.82,9290.0,303.8859,304.3459,303.8328,304.169,9290.0
2021-01-19 12:40:00,343.8,344.26,343.74,344.26,18084.0,304.1513,304.5582,304.0982,304.5582,18084.0
2021-01-19 12:45:00,344.39,344.59,344.15,344.5,13375.0,304.6732,304.8502,304.4609,304.7705,13375.0
2021-01-19 12:50:00,344.54,345.02,344.45,344.88,6304.0,304.8059,305.2306,304.7263,305.1067,6304.0
2021-01-19 12:55:00,345.0,345.05,344.42,344.43,33635.0,305.2129,305.2571,304.6998,304.7086,33635.0
2021-01-19 13:00:00,344.39,345.05,344.39,344.81,9102.0,304.6732,305.2571,304.6732,305.0448,9102.0
2021-01-19 13:05:00,344.8,345.1,344.67,344.96,8624.0,305.0359,305.3013,304.9209,305.1775,8624.0
2021-01-19 13:10:00,344.93,345.31,344.92,345.05,12983.0,305.1509,305.4871,305.1421,305.2571,12983.0
2021-01-19 13:15:00,344.95,345.07,344.65,344.66,4666.0,305.1686,305.2748,304.9032,304.9121,4666.0
2021-01-19 13:20:00,344.78,345.11,344.72,345.0,4365.0,305.0182,305.3102,304.9652,305.2129,4365.0
2021-01-19 13:25:00,344.98,345.07,344.71,344.71,5461.0,305.1952,305.2748,304.9563,304.9563,5461.0
2021-01-19 13:30:00,344.73,344.87,344.57,344.6,7408.0,304.974,305.0979,304.8325,304.859,7408.0
2021-01-19 13:35:00,344.72,344.85,344.64,344.64,4736.0,304.9652,305.0802,304.8944,304.8944,4736.0
2021-01-19 13:40:00,344.68,344.83,344.68,344.71,11129.0,304.9298,305.0625,304.9298,304.9563,11129.0
2021-01-19 13:45:00,344.71,344.86,344.51,344.86,4449.0,304.9563,305.089,304.7794,305.089,4449.0
2021-01-19 13:50:00,344.87,345.09,344.84,345.0,11456.0,305.0979,305.2925,305.0713,305.2129,11456.0
2021-01-19 13:55:00,344.98,345.28,344.86,344.87,12782.0,305.1952,305.4606,305.089,305.0979,12782.0
2021-01-19 14:00:00,344.92,345.03,344.6,344.66,7028.0,305.1421,305.2394,304.859,304.9121,7028.0
2021-01-19 14:05:00,344.6,344.91,344.58,344.9,4263.0,304.859,305.1333,304.8413,305.1244,4263.0
2021-01-19 14:10:00,345.0,345.34,344.85,345.3,12427.0,305.2129,305.5137,305.0802,305.4783,12427.0
2021-01-19 14:15:00,345.24,345.36,345.06,345.06,13185.0,305.4252,305.5314,305.266,305.266,13185.0
2021-01-19 14:20:00,345.04,345.18,344.9,345.18,9125.0,305.2483,305.3721,305.1244,305.3721,9125.0
2021-01-19 14:25:00,345.18,345.31,345.03,345.26,6400.0,305.3721,305.4871,305.2394,305.4429,6400.0
2021-01-19 14:30:00,345.28,345.39,344.85,345.05,11552.0,305.4606,305.5579,305.0802,305.2571,11552.0
2021-01-19 14:35:00,345.05,345.07,344.8,344.91,5441.0,305.2571,305.2748,305.0359,305.1333,5441.0
2021-01-19 14:40:00,344.89,345.03,344.39,344.4,10306.0,305.1156,305.2394,304.6732,304.6821,10306.0
2021-01-19 14:45:00,344.39,344.59,344.39,344.54,8502.0,304.6732,304.8502,304.6732,304.8059,8502.0
2021-01-19 14:50:00,344.51,344.52,344.21,344.33,6568.0,304.7794,304.7882,304.514,304.6201,6568.0
2021-01-19 14:55:00,344.45,344.46,344.2,344.25,6682.0,304.7263,304.7351,304.5051,304.5494,6682.0
2021-01-19 15:00:00,344.32,344.32,344.06,344.13,8417.0,304.6113,304.6113,304.3813,304.4432,8417.0
2021-01-19 15:05:00,344.17,344.3,343.85,343.85,7372.0,304.4786,304.5936,304.1955,304.1955,7372.0
2021-01-19 15:10:00,343.93,343.96,343.6,343.6,5128.0,304.2663,304.2928,303.9743,303.9743,5128.0
2021-01-19 15:15:00,343.64,343.68,343.26,343.47,9778.0,304.0097,304.0451,303.6735,303.8593,9778.0
2021-01-19 15:20:00,343.45,343.45,342.95,343.1,14364.0,303.8416,303.8416,303.3993,303.532,14364.0
2021-01-19 15:25:00,342.98,343.06,342.81,342.96,9004.0,303.4258,303.4966,303.2754,303.4081,9004.0
2021-01-19 15:30:00,342.9,343.04,342.82,342.92,13704.0,303.3551,303.4789,303.2843,303.3727,13704.0
2021-01-19 15:35:00,342.88,342.9,342.43,342.55,21996.0,303.3374,303.3551,302.9393,303.0454,21996.0
2021-01-19 15:40:00,342.55,342.85,342.51,342.65,22527.0,303.0454,303.3108,303.01,303.1339,22527.0
2021-01-19 15:45:00,342.64,342.78,342.57,342.64,18665.0,303.125,303.2489,303.0631,303.125,18665.0
2021-01-19 15:50:00,342.69,342.81,342.1,342.24,128647.0,303.1693,303.2754,302.6473,302.7712,128647.0
2021-01-19 15:55:00,342.3,342.72,341.48,341.5,151761.0,302.8243,303.1958,302.0988,302.1165,151761.0
2021-01-20 09:30:00,342.54,342.75,340.6,340.72,63145.0,303.0366,303.2224,301.3203,301.4265,63145.0
2021-01-20 09:35:00,340.66,340.84,339.94,340.0,42432.0,301.3734,301.5326,300.7364,300.7895,42432.0
2021-01-20 09:40:00,340.06,340.24,339.37,339.51,33609.0,300.8426,301.0018,300.2322,300.356,33609.0
2021-01-20 09:45:00,339.58,340.18,339.21,340.08,21083.0,300.4179,300.9487,300.0906,300.8603,21083.0
2021-01-20 09:50:00,340.11,341.61,340.11,341.45,17922.0,300.8868,302.2138,300.8868,302.0723,17922.0
2021-01-20 09:55:00,341.3,341.57,340.92,341.26,16166.0,301.9396,302.1784,301.6034,301.9042,16166.0
2021-01-20 10:00:00,341.42,342.28,341.42,341.87,42368.0,302.0457,302.8066,302.0457,302.4438,42368.0
2021-01-20 10:05:00,341.97,342.68,341.87,342.09,12528.0,302.5323,303.1604,302.4438,302.6385,12528.0
2021-01-20 10:10:00,342.09,342.18,341.51,341.65,13618.0,302.6385,302.7181,302.1254,302.2492,13618.0
2021-01-20 10:15:00,341.7,342.59,341.69,341.86,25388.0,302.2934,303.0808,302.2846,302.435,25388.0
2021-01-20 10:20:00,342.02,342.2,341.66,341.66,21610.0,302.5765,302.7358,302.2581,302.2581,21610.0
2021-01-20 10:25:00,341.66,341.76,340.95,341.06,21947.0,302.2581,302.3465,301.6299,301.7273,21947.0
2021-01-20 10:30:00,340.94,341.03,340.74,340.94,10960.0,301.6211,301.7007,301.4442,301.6211,10960.0
2021-01-20 10:35:00,340.88,341.02,340.74,340.77,10182.0,301.568,301.6919,301.4442,301.4707,10182.0
2021-01-20 10:40:00,340.88,341.29,340.76,341.23,10516.0,301.568,301.9307,301.4619,301.8776,10516.0
2021-01-20 10:45:00,341.41,341.88,341.22,341.76,16973.0,302.0369,302.4527,301.8688,302.3465,16973.0
2021-01-20 10:50:00,341.72,342.33,341.71,342.14,13456.0,302.3111,302.8508,302.3023,302.6827,13456.0
2021-01-20 10:55:00,342.2,342.27,341.3,341.4,13423.0,302.7358,302.7977,301.9396,302.028,13423.0
2021-01-20 11:00:00,341.35,342.09,341.25,342.06,11842.0,301.9838,302.6385,301.8953,302.6119,11842.0
2021-01-20 11:05:00,342.07,342.25,341.97,342.05,4978.0,302.6208,302.78,302.5323,302.6031,4978.0
2021-01-20 11:10:00,342.01,342.29,341.8,342.08,6143.0,302.5677,302.8154,302.3819,302.6296,6143.0
2021-01-20 11:15:00,342.02,342.17,341.91,341.98,9736.0,302.5765,302.7092,302.4792,302.5412,9736.0
2021-01-20 11:20:00,341.96,342.27,341.6,341.66,8009.0,302.5235,302.7977,302.205,302.2581,8009.0
2021-01-20 11:25:00,341.64,341.78,341.47,341.55,7325.0,302.2404,302.3642,302.09,302.1607,7325.0
2021-01-20 11:30:00,341.74,342.1,341.66,341.98,7653.0,302.3288,302.6473,302.2581,302.5412,7653.0
2021-01-20 11:35:00,342.1,342.35,341.91,342.31,6740.0,302.6473,302.8685,302.4792,302.8331,6740.0
2021-01-20 11:40:00,342.29,342.34,341.88,341.96,5163.0,302.8154,302.8596,302.4527,302.5235,5163.0
2021-01-20 11:45:00,342.04,342.04,341.6,341.66,6070.0,302.5942,302.5942,302.205,302.2581,6070.0
2021-01-20 11:50:00,341.75,342.25,341.75,342.19,5513.0,302.3377,302.78,302.3377,302.7269,5513.0
2021-01-20 11:55:00,342.2,342.69,342.2,342.55,11271.0,302.7358,303.1693,302.7358,303.0454,11271.0
2021-01-20 12:00:00,342.56,343.78,342.56,343.75,8660.0,303.0543,304.1336,303.0543,304.107,8660.0
2021-01-20 12:05:00,343.66,343.77,343.27,343.49,8324.0,304.0274,304.1247,303.6824,303.877,8324.0
2021-01-20 12:10:00,343.43,343.43,342.75,342.85,4374.0,303.8239,303.8239,303.2224,303.3108,4374.0
2021-01-20 12:15:00,342.87,343.3,342.87,343.22,8613.0,303.3285,303.7089,303.3285,303.6382,8613.0
2021-01-20 12:20:00,343.4,343.4,342.76,343.0,4723.0,303.7974,303.7974,303.2312,303.4435,4723.0
2021-01-20 12:25:00,343.02,343.3,342.9,343.09,7769.0,303.4612,303.7089,303.3551,303.5231,7769.0
2021-01-20 12:30:00,343.22,343.24,342.95,343.0,7515.0,303.6382,303.6558,303.3993,303.4435,7515.0
2021-01-20 12:35:00,343.01,343.08,342.74,342.89,6576.0,303.4524,303.5143,303.2135,303.3462,6576.0
2021-01-20 12:40:00,342.86,342.98,342.62,342.92,5970.0,303.3197,303.4258,303.1073,303.3727,5970.0
2021-01-20 12:45:00,342.87,342.93,342.41,342.41,5745.0,303.3285,303.3816,302.9216,302.9216,5745.0
2021-01-20 12:50:00,342.38,342.57,342.35,342.57,6412.0,302.895,303.0631,302.8685,303.0631,6412.0
2021-01-20 12:55:00,342.66,342.8,342.54,342.8,5995.0,303.1427,303.2666,303.0366,303.2666,5995.0
2021-01-20 13:00:00,342.88,343.28,342.79,343.16,8503.0,303.3374,303.6912,303.2577,303.5851,8503.0
2021-01-20 13:05:00,343.08,343.14,342.85,342.94,4954.0,303.5143,303.5674,303.3108,303.3904,4954.0
2021-01-20 13:10:00,342.83,343.05,342.72,342.97,5253.0,303.2931,303.4878,303.1958,303.417,5253.0
2021-01-20 13:15:00,342.98,343.04,342.58,343.04,7118.0,303.4258,303.4789,303.072,303.4789,7118.0
2021-01-20 13:20:00,343.18,343.38,343.08,343.18,6622.0,303.6028,303.7797,303.5143,303.6028,6622.0
2021-01-20 13:25:00,343.03,343.33,342.98,343.0,4852.0,303.4701,303.7355,303.4258,303.4435,4852.0
2021-01-20 13:30:00,343.09,343.19,342.98,343.0,5054.0,303.5231,303.6116,303.4258,303.4435,5054.0
2021-01-20 13:35:00,342.97,343.04,342.82,343.04,5833.0,303.417,303.4789,303.2843,303.4789,5833.0
2021-01-20 13:40:00,343.0,343.0,342.68,342.68,7436.0,303.4435,303.4435,303.1604,303.1604,7436.0
2021-01-20 13:45:00,342.66,342.68,342.42,342.42,4620.0,303.1427,303.1604,302.9304,302.9304,4620.0
2021-01-20 13:50:00,342.58,343.08,342.52,343.01,5782.0,303.072,303.5143,303.0189,303.4524,5782.0
2021-01-20 13:55:00,342.98,343.28,342.84,343.05,17268.0,303.4258,303.6912,303.302,303.4878,17268.0
2021-01-20 14:00:00,343.09,343.12,342.69,342.75,7370.0,303.5231,303.5497,303.1693,303.2224,7370.0
2021-01-20 14:05:00,342.72,342.89,342.61,342.79,6063.0,303.1958,303.3462,303.0985,303.2577,6063.0
2021-01-20 14:10:00,342.82,342.89,342.35,342.66,8032.0,303.2843,303.3462,302.8685,303.1427,8032.0
2021-01-20 14:15:00,342.66,342.8,342.63,342.63,5206.0,303.1427,303.2666,303.1162,303.1162,5206.0
2021-01-20 14:20:00,342.64,342.68,342.42,342.47,5726.0,303.125,303.1604,302.9304,302.9746,5726.0
2021-01-20 14:25:00,342.44,342.48,342.26,342.32,7458.0,302.9481,302.9835,302.7889,302.8419,7458.0
2021-01-20 14:30:00,342.3,342.62,342.3,342.56,5918.0,302.8243,303.1073,302.8243,303.0543,5918.0
2021-01-20 14:35:00,342.62,342.68,342.42,342.56,3818.0,303.1073,303.1604,302.9304,303.0543,3818.0
2021-01-20 14:40:00,342.53,342.71,342.53,342.69,5365.0,303.0277,303.187,303.0277,303.1693,5365.0
2021-01-20 14:45:00,342.61,342.66,342.3,342.41,4998.0,303.0985,303.1427,302.8243,302.9216,4998.0
2021-01-20 14:50:00,342.35,342.36,341.97,342.0,5531.0,302.8685,302.8773,302.5323,302.5588,5531.0
2021-01-20 14:55:00,342.1,342.1,341.69,341.83,7594.0,302.6473,302.6473,302.2846,302.4085,7594.0
2021-01-20 15:00:00,341.73,342.05,341.68,341.92,4788.0,302.32,302.6031,302.2758,302.4881,4788.0
2021-01-20 15:05:00,341.77,342.16,341.7,341.76,6217.0,302.3554,302.7004,302.2934,302.3465,6217.0
2021-01-20 15:10:00,341.77,341.77,341.23,341.42,7367.0,302.3554,302.3554,301.8776,302.0457,7367.0
2021-01-20 15:15:00,341.42,341.67,341.33,341.4,6682.0,302.0457,302.2669,301.9661,302.028,6682.0
2021-01-20 15:20:00,341.51,341.76,341.46,341.63,5325.0,302.1254,302.3465,302.0811,302.2315,5325.0
2021-01-20 15:25:00,341.72,342.17,341.62,342.1,6590.0,302.3111,302.7092,302.2227,302.6473,6590.0
2021-01-20 15:30:00,342.0,342.51,342.0,342.31,22654.0,302.5588,303.01,302.5588,302.8331,22654.0
2021-01-20 15:35:00,342.24,342.5,342.24,342.45,7486.0,302.7712,303.0012,302.7712,302.957,7486.0
2021-01-20 15:40:00,342.31,342.91,342.19,342.74,16252.0,302.8331,303.3639,302.7269,303.2135,16252.0
2021-01-20 15:45:00,342.67,342.86,342.09,342.37,16321.0,303.1516,303.3197,302.6385,302.8862,16321.0
2021-01-20 15:50:00,342.25,342.71,342.25,342.47,19654.0,302.78,303.187,302.78,302.9746,19654.0
2021-01-20 15:55:00,342.51,342.57,341.57,341.6,65331.0,303.01,303.0631,302.1784,302.205,65331.0
2021-01-21 09:30:00,341.67,343.61,341.4,341.9,47259.0,302.2669,303.9832,302.028,302.4704,47259.0
2021-01-21 09:35:00,341.53,341.92,341.11,341.92,9773.0,302.1431,302.4881,301.7715,302.4881,9773.0
2021-01-21 09:40:00,341.9,341.97,341.33,341.64,5077.0,302.4704,302.5323,301.9661,302.2404,5077.0
2021-01-21 09:45:00,341.66,341.86,340.34,340.55,20281.0,302.2581,302.435,301.0903,301.2761,20281.0
2021-01-21 09:50:00,340.5,340.71,340.23,340.68,17868.0,301.2318,301.4176,300.993,301.3911,17868.0
2021-01-21 09:55:00,340.52,340.65,340.0,340.27,27328.0,301.2495,301.3645,300.7895,301.0284,27328.0
2021-01-21 10:00:00,340.27,340.62,340.27,340.34,10538.0,301.0284,301.338,301.0284,301.0903,10538.0
2021-01-21 10:05:00,340.34,340.46,339.88,340.02,21671.0,301.0903,301.1964,300.6833,300.8072,21671.0
2021-01-21 10:10:00,340.04,340.19,339.92,340.02,14353.0,300.8249,300.9576,300.7187,300.8072,14353.0
2021-01-21 10:15:00,340.2,340.75,340.2,340.49,13283.0,300.9664,301.453,300.9664,301.223,13283.0
2021-01-21 10:20:00,340.44,341.07,340.43,340.77,8861.0,301.1788,301.7361,301.1699,301.4707,8861.0
2021-01-21 10:25:00,340.75,340.87,340.48,340.69,5590.0,301.453,301.5592,301.2141,301.3999,5590.0
2021-01-21 10:30:00,340.7,341.03,340.69,340.94,9082.0,301.4088,301.7007,301.3999,301.6211,9082.0
2021-01-21 10:35:00,340.95,341.21,340.76,341.06,13120.0,301.6299,301.86,301.4619,301.7273,13120.0
2021-01-21 10:40:00,341.03,341.07,340.26,340.26,9763.0,301.7007,301.7361,301.0195,301.0195,9763.0
2021-01-21 10:45:00,340.24,340.62,340.2,340.42,10407.0,301.0018,301.338,300.9664,301.1611,10407.0
2021-01-21 10:50:00,340.35,340.35,339.94,340.03,11599.0,301.0991,301.0991,300.7364,300.816,11599.0
2021-01-21 10:55:00,340.05,340.09,339.74,339.82,10103.0,300.8337,300.8691,300.5595,300.6303,10103.0
2021-01-21 11:00:00,339.84,340.26,339.83,340.19,9865.0,300.648,301.0195,300.6391,300.9576,9865.0
2021-01-21 11:05:00,340.27,340.27,339.72,339.77,19821.0,301.0284,301.0284,300.5418,300.586,19821.0
2021-01-21 11:10:00,339.73,339.78,339.34,339.41,13751.0,300.5506,300.5949,300.2056,300.2675,13751.0
2021-01-21 11:15:00,339.46,339.57,339.37,339.57,7887.0,300.3118,300.4091,300.2322,300.4091,7887.0
2021-01-21 11:20:00,339.54,339.56,339.24,339.39,15098.0,300.3825,300.4002,300.1171,300.2498,15098.0
2021-01-21 11:25:00,339.4,339.54,339.28,339.51,8172.0,300.2587,300.3825,300.1525,300.356,8172.0
2021-01-21 11:30:00,339.53,339.53,339.15,339.34,16948.0,300.3737,300.3737,300.0375,300.2056,16948.0
2021-01-21 11:35:00,339.34,339.39,339.03,339.05,14051.0,300.2056,300.2498,299.9314,299.9491,14051.0
2021-01-21 11:40:00,339.11,339.55,338.96,339.54,19552.0,300.0021,300.3914,299.8694,300.3825,19552.0
2021-01-21 11:45:00,339.43,339.81,339.32,339.5,16978.0,300.2852,300.6214,300.1879,300.3472,16978.0
2021-01-21 11:50:00,339.47,339.68,339.23,339.23,12710.0,300.3206,300.5064,300.1083,300.1083,12710.0
2021-01-21 11:55:00,339.35,339.35,339.04,339.31,10696.0,300.2145,300.2145,299.9402,300.1791,10696.0
2021-01-21 12:00:00,339.3,339.46,339.02,339.06,8874.0,300.1702,300.3118,299.9225,299.9579,8874.0
2021-01-21 12:05:00,339.13,339.6,339.13,339.6,10073.0,300.0198,300.4356,300.0198,300.4356,10073.0
2021-01-21 12:10:00,339.63,340.2,339.63,340.2,14349.0,300.4622,300.9664,300.4622,300.9664,14349.0
2021-01-21 12:15:00,340.17,340.43,339.93,340.14,10763.0,300.9399,301.1699,300.7276,300.9134,10763.0
2021-01-21 12:20:00,340.13,340.17,339.08,339.53,9255.0,300.9045,300.9399,299.9756,300.3737,9255.0
2021-01-21 12:25:00,339.67,339.83,339.51,339.61,6779.0,300.4976,300.6391,300.356,300.4445,6779.0
2021-01-21 12:30:00,339.6,339.62,339.0,339.13,11399.0,300.4356,300.4533,299.9048,300.0198,11399.0
2021-01-21 12:35:00,339.07,339.45,339.0,339.4,9325.0,299.9668,300.3029,299.9048,300.2587,9325.0
2021-01-21 12:40:00,339.46,339.72,339.42,339.54,4807.0,300.3118,300.5418,300.2764,300.3825,4807.0
2021-01-21 12:45:00,339.32,339.59,339.3,339.4,7800.0,300.1879,300.4268,300.1702,300.2587,7800.0
2021-01-21 12:50:00,339.41,339.45,339.01,339.45,4198.0,300.2675,300.3029,299.9137,300.3029,4198.0
2021-01-21 12:55:00,339.41,339.72,339.31,339.72,5647.0,300.2675,300.5418,300.1791,300.5418,5647.0
2021-01-21 13:00:00,339.77,340.1,339.73,340.06,8261.0,300.586,300.878,300.5506,300.8426,8261.0
2021-01-21 13:05:00,339.98,340.15,339.39,339.75,21348.0,300.7718,300.9222,300.2498,300.5683,21348.0
2021-01-21 13:10:00,339.71,339.85,339.57,339.72,9016.0,300.5329,300.6568,300.4091,300.5418,9016.0
2021-01-21 13:15:00,339.71,340.1,339.71,339.94,7607.0,300.5329,300.878,300.5329,300.7364,7607.0
2021-01-21 13:20:00,339.84,340.34,339.75,340.26,5101.0,300.648,301.0903,300.5683,301.0195,5101.0
2021-01-21 13:25:00,340.27,340.27,339.8,339.8,6315.0,301.0284,301.0284,300.6126,300.6126,6315.0
2021-01-21 13:30:00,339.79,340.02,339.58,339.86,9842.0,300.6037,300.8072,300.4179,300.6656,9842.0
2021-01-21 13:35:00,339.8,339.97,339.66,339.86,8819.0,300.6126,300.763,300.4887,300.6656,8819.0
2021-01-21 13:40:00,339.86,340.09,339.81,340.01,5227.0,300.6656,300.8691,300.6214,300.7983,5227.0
2021-01-21 13:45:00,340.04,340.13,339.9,340.12,6323.0,300.8249,300.9045,300.701,300.8957,6323.0
2021-01-21 13:50:00,340.18,340.35,340.07,340.08,5971.0,300.9487,301.0991,300.8514,300.8603,5971.0
2021-01-21 13:55:00,340.14,340.37,340.01,340.16,8037.0,300.9134,301.1168,300.7983,300.931,8037.0
2021-01-21 14:00:00,340.13,340.5,339.99,340.49,8155.0,300.9045,301.2318,300.7807,301.223,8155.0
2021-01-21 14:05:00,340.49,340.52,340.31,340.43,7296.0,301.223,301.2495,301.0637,301.1699,7296.0
2021-01-21 14:10:00,340.5,340.5,340.09,340.18,9355.0,301.2318,301.2318,300.8691,300.9487,9355.0
2021-01-21 14:15:00,340.21,340.31,340.06,340.06,5632.0,300.9753,301.0637,300.8426,300.8426,5632.0
2021-01-21 14:20:00,340.09,340.11,339.78,339.79,7777.0,300.8691,300.8868,300.5949,300.6037,7777.0
2021-01-21 14:25:00,339.85,339.89,339.51,339.59,9751.0,300.6568,300.6922,300.356,300.4268,9751.0
2021-01-21 14:30:00,339.63,339.65,339.33,339.33,8594.0,300.4622,300.4799,300.1968,300.1968,8594.0
2021-01-21 14:35:00,339.41,339.81,339.37,339.41,10046.0,300.2675,300.6214,300.2322,300.2675,10046.0
2021-01-21 14:40:00,339.44,339.61,339.4,339.52,9228.0,300.2941,300.4445,300.2587,300.3649,9228.0
2021-01-21 14:45:00,339.37,339.48,339.34,339.46,7269.0,300.2322,300.3295,300.2056,300.3118,7269.0
2021-01-21 14:50:00,339.44,339.6,339.39,339.58,8802.0,300.2941,300.4356,300.2498,300.4179,8802.0
2021-01-21 14:55:00,339.69,340.07,339.56,339.59,18512.0,300.5152,300.8514,300.4002,300.4268,18512.0
2021-01-21 15:00:00,339.63,339.74,339.37,339.64,9695.0,300.4622,300.5595,300.2322,300.471,9695.0
2021-01-21 15:05:00,339.64,339.64,339.35,339.51,11680.0,300.471,300.471,300.2145,300.356,11680.0
2021-01-21 15:10:00,339.44,339.48,339.31,339.34,12385.0,300.2941,300.3295,300.1791,300.2056,12385.0
2021-01-21 15:15:00,339.37,339.37,339.23,339.35,10160.0,300.2322,300.2322,300.1083,300.2145,10160.0
2021-01-21 15:20:00,339.31,339.34,339.13,339.19,11371.0,300.1791,300.2056,300.0198,300.0729,11371.0
2021-01-21 15:25:00,339.19,339.38,339.19,339.3,12206.0,300.0729,300.241,300.0729,300.1702,12206.0
2021-01-21 15:30:00,339.32,339.72,339.31,339.72,11605.0,300.1879,300.5418,300.1791,300.5418,11605.0
2021-01-21 15:35:00,339.72,339.81,339.29,339.43,10688.0,300.5418,300.6214,300.1614,300.2852,10688.0
2021-01-21 15:40:00,339.35,339.66,339.27,339.41,17449.0,300.2145,300.4887,300.1437,300.2675,17449.0
2021-01-21 15:45:00,339.45,339.71,339.3,339.45,21546.0,300.3029,300.5329,300.1702,300.3029,21546.0
2021-01-21 15:50:00,339.55,340.33,339.44,340.33,28489.0,300.3914,301.0814,300.2941,301.0814,28489.0
2021-01-21 15:55:00,340.35,340.35,339.42,339.7,91235.0,301.0991,301.0991,300.2764,300.5241,91235.0
2021-01-22 09:30:00,338.74,339.12,337.21,338.55,48228.0,299.6748,300.011,298.3213,299.5067,48228.0
2021-01-22 09:35:00,338.05,338.6,337.92,338.5,11627.0,299.0644,299.551,298.9494,299.4625,11627.0
2021-01-22 09:40:00,338.39,338.72,337.5,337.5,19544.0,299.3652,299.6571,298.5778,298.5778,19544.0
2021-01-22 09:45:00,337.59,337.76,337.26,337.66,16760.0,298.6574,298.8078,298.3655,298.7194,16760.0
2021-01-22 09:50:00,337.74,338.57,337.62,338.57,18270.0,298.7901,299.5244,298.684,299.5244,18270.0
2021-01-22 09:55:00,338.58,338.85,338.08,338.79,14105.0,299.5333,299.7721,299.0909,299.719,14105.0
2021-01-22 10:00:00,338.89,339.51,338.81,338.81,6600.0,299.8075,300.356,299.7367,299.7367,6600.0
2021-01-22 10:05:00,338.85,339.11,338.62,338.66,7681.0,299.7721,300.0021,299.5686,299.604,7681.0
2021-01-22 10:10:00,338.59,338.62,338.1,338.19,7713.0,299.5421,299.5686,299.1086,299.1882,7713.0
2021-01-22 10:15:00,338.13,338.36,338.13,338.23,5430.0,299.1352,299.3386,299.1352,299.2236,5430.0
2021-01-22 10:20:00,338.16,338.7,338.06,338.68,7506.0,299.1617,299.6394,299.0732,299.6217,7506.0
2021-01-22 10:25:00,338.73,339.05,338.6,338.71,15603.0,299.666,299.9491,299.551,299.6483,15603.0
2021-01-22 10:30:00,338.72,338.78,338.18,338.34,8420.0,299.6571,299.7102,299.1794,299.3209,8420.0
2021-01-22 10:35:00,338.43,338.54,338.05,338.54,8795.0,299.4006,299.4979,299.0644,299.4979,8795.0
2021-01-22 10:40:00,338.58,338.92,338.55,338.77,5701.0,299.5333,299.834,299.5067,299.7013,5701.0
2021-01-22 10:45:00,338.93,339.05,338.6,338.9,10417.0,299.8429,299.9491,299.551,299.8164,10417.0
2021-01-22 10:50:00,338.91,339.25,338.88,339.01,6662.0,299.8252,300.126,299.7987,299.9137,6662.0
2021-01-22 10:55:00,338.99,339.63,338.96,339.58,7987.0,299.896,300.4622,299.8694,300.4179,7987.0
2021-01-22 11:00:00,339.53,339.86,339.49,339.53,24370.0,300.3737,300.6656,300.3383,300.3737,24370.0
2021-01-22 11:05:00,339.52,339.68,339.01,339.07,6238.0,300.3649,300.5064,299.9137,299.9668,6238.0
2021-01-22 11:10:00,339.08,339.14,338.87,338.93,9641.0,299.9756,300.0287,299.7898,299.8429,9641.0
2021-01-22 11:15:00,339.0,339.09,338.65,338.76,7742.0,299.9048,299.9844,299.5952,299.6925,7742.0
2021-01-22 11:20:00,338.7,339.08,338.68,338.96,6110.0,299.6394,299.9756,299.6217,299.8694,6110.0
2021-01-22 11:25:00,338.95,339.0,338.59,338.62,8093.0,299.8606,299.9048,299.5421,299.5686,8093.0
2021-01-22 11:30:00,338.62,338.91,338.49,338.9,11579.0,299.5686,299.8252,299.4536,299.8164,11579.0
2021-01-22 11:35:00,338.9,339.37,338.9,339.23,7200.0,299.8164,300.2322,299.8164,300.1083,7200.0
2021-01-22 11:40:00,339.3,339.51,339.26,339.49,6467.0,300.1702,300.356,300.1348,300.3383,6467.0
2021-01-22 11:45:00,339.39,339.9,339.35,339.9,14878.0,300.2498,300.701,300.2145,300.701,14878.0
2021-01-22 11:50:00,339.88,340.24,339.74,340.03,6553.0,300.6833,301.0018,300.5595,300.816,6553.0
2021-01-22 11:55:00,340.05,340.33,339.91,340.24,7501.0,300.8337,301.0814,300.7099,301.0018,7501.0
2021-01-22 12:00:00,340.2,340.43,340.02,340.02,5018.0,300.9664,301.1699,300.8072,300.8072,5018.0
2021-01-22 12:05:00,340.0,340.03,339.54,339.54,5133.0,300.7895,300.816,300.3825,300.3825,5133.0
2021-01-22 12:10:00,339.56,339.61,339.31,339.32,2886.0,300.4002,300.4445,300.1791,300.1879,2886.0
2021-01-22 12:15:00,339.19,339.57,339.15,339.31,4975.0,300.0729,300.4091,300.0375,300.1791,4975.0
2021-01-22 12:20:00,339.39,339.79,339.39,339.67,5087.0,300.2498,300.6037,300.2498,300.4976,5087.0
2021-01-22 12:25:00,339.74,340.32,339.6,340.24,4398.0,300.5595,301.0726,300.4356,301.0018,4398.0
2021-01-22 12:30:00,340.25,340.4,339.91,340.01,6528.0,301.0107,301.1434,300.7099,300.7983,6528.0
2021-01-22 12:35:00,339.88,340.03,339.58,339.71,9531.0,300.6833,300.816,300.4179,300.5329,9531.0
2021-01-22 12:40:00,339.64,339.71,339.5,339.71,4356.0,300.471,300.5329,300.3472,300.5329,4356.0
2021-01-22 12:45:00,339.58,340.04,339.57,339.97,5107.0,300.4179,300.8249,300.4091,300.763,5107.0
2021-01-22 12:50:00,339.92,339.99,339.82,339.96,4999.0,300.7187,300.7807,300.6303,300.7541,4999.0
2021-01-22 12:55:00,339.99,340.14,339.68,339.73,4834.0,300.7807,300.9134,300.5064,300.5506,4834.0
2021-01-22 13:00:00,339.76,339.82,339.52,339.56,3214.0,300.5772,300.6303,300.3649,300.4002,3214.0
2021-01-22 13:05:00,339.57,339.61,339.27,339.27,6088.0,300.4091,300.4445,300.1437,300.1437,6088.0
2021-01-22 13:10:00,339.18,339.38,339.18,339.35,3115.0,300.0641,300.241,300.0641,300.2145,3115.0
2021-01-22 13:15:00,339.37,339.61,339.37,339.59,4764.0,300.2322,300.4445,300.2322,300.4268,4764.0
2021-01-22 13:20:00,339.62,339.68,339.44,339.54,7304.0,300.4533,300.5064,300.2941,300.3825,7304.0
2021-01-22 13:25:00,339.59,339.87,339.54,339.84,4762.0,300.4268,300.6745,300.3825,300.648,4762.0
2021-01-22 13:30:00,339.88,340.12,339.7,339.81,10665.0,300.6833,300.8957,300.5241,300.6214,10665.0
2021-01-22 13:35:00,339.79,340.05,339.52,339.59,9837.0,300.6037,300.8337,300.3649,300.4268,9837.0
2021-01-22 13:40:00,339.54,339.73,339.5,339.69,9779.0,300.3825,300.5506,300.3472,300.5152,9779.0
2021-01-22 13:45:00,339.67,340.07,339.66,339.82,9720.0,300.4976,300.8514,300.4887,300.6303,9720.0
2021-01-22 13:50:00,339.78,340.14,339.78,340.13,4527.0,300.5949,300.9134,300.5949,300.9045,4527.0
2021-01-22 13:55:00,340.1,340.27,339.87,340.15,16527.0,300.878,301.0284,300.6745,300.9222,16527.0
2021-01-22 14:00:00,340.06,340.22,339.84,339.96,16855.0,300.8426,300.9841,300.648,300.7541,16855.0
2021-01-22 14:05:00,339.96,340.14,339.79,339.91,7389.0,300.7541,300.9134,300.6037,300.7099,7389.0
2021-01-22 14:10:00,339.8,340.05,339.75,339.92,11342.0,300.6126,300.8337,300.5683,300.7187,11342.0
2021-01-22 14:15:00,339.95,340.22,339.95,340.11,7249.0,300.7453,300.9841,300.7453,300.8868,7249.0
2021-01-22 14:20:00,340.17,340.44,340.07,340.4,5494.0,300.9399,301.1788,300.8514,301.1434,5494.0
2021-01-22 14:25:00,340.35,340.44,340.13,340.15,15108.0,301.0991,301.1788,300.9045,300.9222,15108.0
2021-01-22 14:30:00,340.18,340.73,340.09,340.5,14349.0,300.9487,301.4353,300.8691,301.2318,14349.0
2021-01-22 14:35:00,340.42,340.92,340.42,340.92,8867.0,301.1611,301.6034,301.1611,301.6034,8867.0
2021-01-22 14:40:00,340.84,341.13,340.81,341.0,7539.0,301.5326,301.7892,301.5061,301.6742,7539.0
2021-01-22 14:45:00,341.01,341.26,341.0,341.01,11555.0,301.683,301.9042,301.6742,301.683,11555.0
2021-01-22 14:50:00,341.08,341.21,340.81,341.14,11790.0,301.7449,301.86,301.5061,301.798,11790.0
2021-01-22 14:55:00,341.32,341.84,341.1,341.84,10214.0,301.9573,302.4173,301.7626,302.4173,10214.0
2021-01-22 15:00:00,341.76,341.76,341.15,341.15,8708.0,302.3465,302.3465,301.8069,301.8069,8708.0
2021-01-22 15:05:00,341.23,341.49,341.19,341.39,10710.0,301.8776,302.1077,301.8423,302.0192,10710.0
2021-01-22 15:10:00,341.44,341.44,340.87,341.17,8194.0,302.0634,302.0634,301.5592,301.8246,8194.0
2021-01-22 15:15:00,341.23,341.4,341.05,341.21,12361.0,301.8776,302.028,301.7184,301.86,12361.0
2021-01-22 15:20:00,341.11,341.19,340.87,340.89,10361.0,301.7715,301.8423,301.5592,301.5769,10361.0
2021-01-22 15:25:00,340.99,341.41,340.96,341.33,8899.0,301.6653,302.0369,301.6388,301.9661,8899.0
2021-01-22 15:30:00,341.22,341.38,340.94,341.07,6909.0,301.8688,302.0103,301.6211,301.7361,6909.0
2021-01-22 15:35:00,341.17,341.57,341.16,341.57,10802.0,301.8246,302.1784,301.8157,302.1784,10802.0
2021-01-22 15:40:00,341.54,341.69,341.47,341.56,12633.0,302.1519,302.2846,302.09,302.1696,12633.0
2021-01-22 15:45:00,341.52,341.56,341.07,341.18,14415.0,302.1342,302.1696,301.7361,301.8334,14415.0
2021-01-22 15:50:00,341.06,341.2,340.48,340.48,17441.0,301.7273,301.8511,301.2141,301.2141,17441.0
2021-01-22 15:55:00,340.48,341.0,339.61,339.71,79008.0,301.2141,301.6742,300.4445,300.5329,79008.0
2021-01-25 09:30:00,339.49,340.6,338.79,339.66,72071.0,300.3383,301.3203,299.719,300.4887,72071.0
2021-01-25 09:35:00,339.91,339.91,337.9,338.25,22427.0,300.7099,300.7099,298.9317,299.2413,22427.0
2021-01-25 09:40:00,338.25,338.74,337.95,338.37,22328.0,299.2413,299.6748,298.9759,299.3475,22328.0
2021-01-25 09:45:00,338.38,340.2,338.38,340.11,17502.0,299.3563,300.9664,299.3563,300.8868,17502.0
2021-01-25 09:50:00,340.17,340.4,338.71,339.05,28028.0,300.9399,301.1434,299.6483,299.9491,28028.0
2021-01-25 09:55:00,339.14,340.96,339.14,340.96,10478.0,300.0287,301.6388,300.0287,301.6388,10478.0
2021-01-25 10:00:00,340.96,342.66,340.73,342.44,30978.0,301.6388,303.1427,301.4353,302.9481,30978.0
2021-01-25 10:05:00,342.44,343.1,342.16,343.0,25299.0,302.9481,303.532,302.7004,303.4435,25299.0
2021-01-25 10:10:00,343.04,344.23,342.84,343.85,40735.0,303.4789,304.5317,303.302,304.1955,40735.0
2021-01-25 10:15:00,343.97,344.36,343.65,344.22,24831.0,304.3017,304.6467,304.0186,304.5228,24831.0
2021-01-25 10:20:00,344.15,345.4,343.94,345.33,21953.0,304.4609,305.5667,304.2751,305.5048,21953.0
2021-01-25 10:25:00,345.33,346.08,345.26,345.61,24326.0,305.5048,306.1683,305.4429,305.7525,24326.0
2021-01-25 10:30:00,345.61,346.07,345.51,346.06,19319.0,305.7525,306.1595,305.6641,306.1506,19319.0
2021-01-25 10:35:00,346.08,346.08,345.32,345.96,13734.0,306.1683,306.1683,305.496,306.0622,13734.0
2021-01-25 10:40:00,345.9,346.82,345.89,346.72,12129.0,306.0091,306.823,306.0002,306.7345,12129.0
2021-01-25 10:45:00,346.66,346.89,345.68,346.11,22932.0,306.6814,306.8849,305.8145,306.1949,22932.0
2021-01-25 10:50:00,346.0,346.42,345.75,345.88,25948.0,306.0975,306.4691,305.8764,305.9914,25948.0
2021-01-25 10:55:00,345.92,346.38,345.35,345.67,29920.0,306.0268,306.4337,305.5225,305.8056,29920.0
2021-01-25 11:00:00,345.75,346.18,344.22,344.56,24785.0,305.8764,306.2568,304.5228,304.8236,24785.0
2021-01-25 11:05:00,344.55,345.36,343.56,343.56,30746.0,304.8148,305.5314,303.9389,303.9389,30746.0
2021-01-25 11:10:00,343.54,344.39,343.0,343.0,15544.0,303.9212,304.6732,303.4435,303.4435,15544.0
2021-01-25 11:15:00,342.53,342.53,341.34,341.34,13009.0,303.0277,303.0277,301.975,301.975,13009.0
2021-01-25 11:20:00,341.48,341.94,341.25,341.74,18651.0,302.0988,302.5058,301.8953,302.3288,18651.0
2021-01-25 11:25:00,341.74,342.39,341.63,341.71,14195.0,302.3288,302.9039,302.2315,302.3023,14195.0
2021-01-25 11:30:00,341.71,341.96,340.94,341.34,10644.0,302.3023,302.5235,301.6211,301.975,10644.0
2021-01-25 11:35:00,341.38,342.17,340.86,341.02,8276.0,302.0103,302.7092,301.5503,301.6919,8276.0
2021-01-25 11:40:00,340.64,341.28,340.11,341.28,11610.0,301.3557,301.9219,300.8868,301.9219,11610.0
2021-01-25 11:45:00,341.33,342.85,341.18,342.72,10766.0,301.9661,303.3108,301.8334,303.1958,10766.0
2021-01-25 11:50:00,342.89,343.1,342.34,342.8,7212.0,303.3462,303.532,302.8596,303.2666,7212.0
2021-01-25 11:55:00,342.9,343.03,342.54,342.76,3919.0,303.3551,303.4701,303.0366,303.2312,3919.0
2021-01-25 12:00:00,342.7,343.38,342.6,342.68,7815.0,303.1781,303.7797,303.0897,303.1604,7815.0
2021-01-25 12:05:00,342.68,343.27,342.66,343.19,7484.0,303.1604,303.6824,303.1427,303.6116,7484.0
2021-01-25 12:10:00,343.09,343.29,342.75,342.83,5971.0,303.5231,303.7001,303.2224,303.2931,5971.0
2021-01-25 12:15:00,342.88,343.18,342.05,342.63,13633.0,303.3374,303.6028,302.6031,303.1162,13633.0
2021-01-25 12:20:00,342.82,343.76,342.68,343.25,18823.0,303.2843,304.1159,303.1604,303.6647,18823.0
2021-01-25 12:25:00,343.25,343.89,343.17,343.66,6951.0,303.6647,304.2309,303.5939,304.0274,6951.0
2021-01-25 12:30:00,343.56,343.73,343.21,343.72,6854.0,303.9389,304.0893,303.6293,304.0805,6854.0
2021-01-25 12:35:00,343.66,343.9,343.58,343.77,4187.0,304.0274,304.2397,303.9566,304.1247,4187.0
2021-01-25 12:40:00,343.89,344.48,343.85,344.08,14643.0,304.2309,304.7528,304.1955,304.399,14643.0
2021-01-25 12:45:00,343.95,344.28,343.53,343.59,10374.0,304.284,304.5759,303.9124,303.9655,10374.0
2021-01-25 12:50:00,343.58,343.95,343.27,343.78,9399.0,303.9566,304.284,303.6824,304.1336,9399.0
2021-01-25 12:55:00,343.62,343.7,342.92,343.47,8262.0,303.992,304.0628,303.3727,303.8593,8262.0
2021-01-25 13:00:00,343.48,343.74,343.27,343.32,11508.0,303.8682,304.0982,303.6824,303.7266,11508.0
2021-01-25 13:05:00,343.2,343.56,343.13,343.23,7525.0,303.6205,303.9389,303.5585,303.647,7525.0
2021-01-25 13:10:00,343.21,343.88,343.21,343.88,5195.0,303.6293,304.222,303.6293,304.222,5195.0
2021-01-25 13:15:00,344.02,344.38,343.97,344.38,7530.0,304.3459,304.6644,304.3017,304.6644,7530.0
2021-01-25 13:20:00,344.38,344.45,343.97,344.25,8764.0,304.6644,304.7263,304.3017,304.5494,8764.0
2021-01-25 13:25:00,344.44,344.6,344.24,344.59,15835.0,304.7175,304.859,304.5405,304.8502,15835.0
2021-01-25 13:30:00,344.67,344.89,344.55,344.78,11166.0,304.9209,305.1156,304.8148,305.0182,11166.0
2021-01-25 13:35:00,344.79,344.93,344.4,344.5,6242.0,305.0271,305.1509,304.6821,304.7705,6242.0
2021-01-25 13:40:00,344.54,344.77,344.27,344.33,10740.0,304.8059,305.0094,304.5671,304.6201,10740.0
2021-01-25 13:45:00,344.27,345.0,343.99,345.0,18528.0,304.5671,305.2129,304.3194,305.2129,18528.0
2021-01-25 13:50:00,345.12,345.31,343.97,343.97,15247.0,305.319,305.4871,304.3017,304.3017,15247.0
2021-01-25 13:55:00,343.88,344.94,343.81,344.51,7687.0,304.222,305.1598,304.1601,304.7794,7687.0
2021-01-25 14:00:00,344.65,344.72,343.87,344.63,5219.0,304.9032,304.9652,304.2132,304.8855,5219.0
2021-01-25 14:05:00,344.69,345.27,344.61,345.06,9513.0,304.9386,305.4517,304.8678,305.266,9513.0
2021-01-25 14:10:00,345.26,345.44,345.05,345.36,9966.0,305.4429,305.6021,305.2571,305.5314,9966.0
2021-01-25 14:15:00,345.16,345.39,344.42,344.71,8272.0,305.3544,305.5579,304.6998,304.9563,8272.0
2021-01-25 14:20:00,344.62,344.67,343.89,343.93,10879.0,304.8767,304.9209,304.2309,304.2663,10879.0
2021-01-25 14:25:00,344.07,344.07,343.34,343.54,10694.0,304.3901,304.3901,303.7443,303.9212,10694.0
2021-01-25 14:30:00,343.45,343.58,342.9,343.2,6253.0,303.8416,303.9566,303.3551,303.6205,6253.0
2021-01-25 14:35:00,343.39,343.5,343.27,343.32,4653.0,303.7885,303.8859,303.6824,303.7266,4653.0
2021-01-25 14:40:00,343.43,343.5,343.13,343.47,5811.0,303.8239,303.8859,303.5585,303.8593,5811.0
2021-01-25 14:45:00,343.59,343.79,343.52,343.77,7196.0,303.9655,304.1424,303.9036,304.1247,7196.0
2021-01-25 14:50:00,343.68,343.68,342.55,342.57,17271.0,304.0451,304.0451,303.0454,303.0631,17271.0
2021-01-25 14:55:00,342.69,342.69,342.17,342.54,8950.0,303.1693,303.1693,302.7092,303.0366,8950.0
2021-01-25 15:00:00,342.56,342.8,342.25,342.55,10374.0,303.0543,303.2666,302.78,303.0454,10374.0
2021-01-25 15:05:00,342.77,343.02,342.56,343.02,8794.0,303.24,303.4612,303.0543,303.4612,8794.0
2021-01-25 15:10:00,342.85,342.85,342.18,342.39,5991.0,303.3108,303.3108,302.7181,302.9039,5991.0
2021-01-25 15:15:00,342.47,342.75,342.33,342.62,7676.0,302.9746,303.2224,302.8508,303.1073,7676.0
2021-01-25 15:20:00,342.74,343.15,342.68,343.15,10288.0,303.2135,303.5762,303.1604,303.5762,10288.0
2021-01-25 15:25:00,343.07,343.25,342.87,343.17,8609.0,303.5055,303.6647,303.3285,303.5939,8609.0
2021-01-25 15:30:00,343.23,343.31,342.79,343.07,11533.0,303.647,303.7178,303.2577,303.5055,11533.0
2021-01-25 15:35:00,343.0,343.44,342.79,343.43,15006.0,303.4435,303.8328,303.2577,303.8239,15006.0
2021-01-25 15:40:00,343.37,343.59,343.05,343.4,19157.0,303.7709,303.9655,303.4878,303.7974,19157.0
2021-01-25 15:45:00,343.32,343.78,343.06,343.78,17402.0,303.7266,304.1336,303.4966,304.1336,17402.0
2021-01-25 15:50:00,343.69,344.36,343.5,343.97,34331.0,304.0539,304.6467,303.8859,304.3017,34331.0
2021-01-25 15:55:00,343.94,344.24,343.47,343.5,65767.0,304.2751,304.5405,303.8593,303.8859,65767.0
2021-01-26 09:30:00,339.0,340.03,333.06,336.57,182356.0,299.9048,300.816,294.6499,297.7551,182356.0
2021-01-26 09:35:00,336.21,341.38,336.15,340.4,66049.0,297.4366,302.0103,297.3835,301.1434,66049.0
2021-01-26 09:40:00,340.26,343.89,340.26,343.3,32315.0,301.0195,304.2309,301.0195,303.7089,32315.0
2021-01-26 09:45:00,343.19,343.98,341.42,342.17,29200.0,303.6116,304.3105,302.0457,302.7092,29200.0
2021-01-26 09:50:00,341.59,341.91,339.01,340.07,39056.0,302.1961,302.4792,299.9137,300.8514,39056.0
2021-01-26 09:55:00,340.27,340.29,337.5,338.4,26078.0,301.0284,301.0461,298.5778,299.374,26078.0
2021-01-26 10:00:00,338.01,338.34,336.62,337.38,49999.0,299.029,299.3209,297.7993,298.4716,49999.0
2021-01-26 10:05:00,337.31,338.0,336.88,337.15,47268.0,298.4097,299.0201,298.0293,298.2682,47268.0
2021-01-26 10:10:00,337.18,337.19,336.16,336.16,25585.0,298.2947,298.3036,297.3923,297.3923,25585.0
2021-01-26 10:15:00,336.2,336.9,335.8,336.74,40057.0,297.4277,298.047,297.0739,297.9055,40057.0
2021-01-26 10:20:00,336.4,336.51,335.42,335.6,38545.0,297.6047,297.702,296.7377,296.8969,38545.0
2021-01-26 10:25:00,335.7,336.06,334.89,335.78,39852.0,296.9854,297.3039,296.2688,297.0562,39852.0
2021-01-26 10:30:00,335.63,335.7,334.88,335.4,33597.0,296.9235,296.9854,296.26,296.72,33597.0
2021-01-26 10:35:00,335.27,336.37,335.26,336.25,29551.0,296.605,297.5781,296.5961,297.472,29551.0
2021-01-26 10:40:00,336.3,336.3,335.3,335.68,22150.0,297.5162,297.5162,296.6315,296.9677,22150.0
2021-01-26 10:45:00,335.69,335.77,335.05,335.05,31789.0,296.9765,297.0473,296.4104,296.4104,31789.0
2021-01-26 10:50:00,335.05,335.05,333.88,333.91,55434.0,296.4104,296.4104,295.3753,295.4018,55434.0
2021-01-26 10:55:00,333.98,334.56,333.98,334.4,38578.0,295.4638,295.9769,295.4638,295.8353,38578.0
2021-01-26 11:00:00,334.42,335.12,333.76,335.12,31951.0,295.853,296.4723,295.2691,296.4723,31951.0
2021-01-26 11:05:00,335.01,335.14,334.64,335.03,21018.0,296.375,296.49,296.0476,296.3927,21018.0
2021-01-26 11:10:00,335.06,335.07,334.1,334.34,12895.0,296.4192,296.4281,295.5699,295.7822,12895.0
2021-01-26 11:15:00,334.37,334.81,334.1,334.19,13365.0,295.8088,296.198,295.5699,295.6495,13365.0
2021-01-26 11:20:00,334.25,335.33,334.22,335.26,24731.0,295.7026,296.6581,295.6761,296.5961,24731.0
2021-01-26 11:25:00,335.22,335.43,334.85,334.85,19322.0,296.5608,296.7465,296.2334,296.2334,19322.0
2021-01-26 11:30:00,334.81,335.33,334.8,335.21,13706.0,296.198,296.6581,296.1892,296.5519,13706.0
2021-01-26 11:35:00,335.3,335.3,334.23,334.29,14961.0,296.6315,296.6315,295.6849,295.738,14961.0
2021-01-26 11:40:00,334.3,335.61,334.27,335.28,37408.0,295.7469,296.9058,295.7203,296.6138,37408.0
2021-01-26 11:45:00,335.13,335.53,335.12,335.3,15817.0,296.4811,296.835,296.4723,296.6315,15817.0
2021-01-26 11:50:00,335.39,335.46,335.15,335.41,20285.0,296.7111,296.7731,296.4988,296.7288,20285.0
2021-01-26 11:55:00,335.46,335.46,335.25,335.27,13650.0,296.7731,296.7731,296.5873,296.605,13650.0
2021-01-26 12:00:00,335.4,336.76,335.37,336.76,17233.0,296.72,297.9232,296.6935,297.9232,17233.0
2021-01-26 12:05:00,336.75,337.16,335.47,335.47,29919.0,297.9143,298.277,296.7819,296.7819,29919.0
2021-01-26 12:10:00,335.59,336.24,335.51,336.04,14660.0,296.8881,297.4631,296.8173,297.2862,14660.0
2021-01-26 12:15:00,336.0,336.27,335.4,335.54,17493.0,297.2508,297.4897,296.72,296.8438,17493.0
2021-01-26 12:20:00,335.69,336.49,335.55,336.49,11328.0,296.9765,297.6843,296.8527,297.6843,11328.0
2021-01-26 12:25:00,336.49,337.42,336.49,337.34,14315.0,297.6843,298.507,297.6843,298.4363,14315.0
2021-01-26 12:30:00,337.36,337.55,335.8,336.22,13700.0,298.454,298.622,297.0739,297.4454,13700.0
2021-01-26 12:35:00,336.31,336.41,335.5,335.65,12482.0,297.525,297.6135,296.8085,296.9412,12482.0
2021-01-26 12:40:00,335.74,335.99,335.5,335.63,9611.0,297.0208,297.242,296.8085,296.9235,9611.0
2021-01-26 12:45:00,335.57,335.65,334.12,334.12,25940.0,296.8704,296.9412,295.5876,295.5876,25940.0
2021-01-26 12:50:00,334.12,334.19,333.59,333.63,44864.0,295.5876,295.6495,295.1187,295.1541,44864.0
2021-01-26 12:55:00,333.75,334.04,333.35,333.72,36249.0,295.2603,295.5168,294.9064,295.2337,36249.0
2021-01-26 13:00:00,333.6,334.04,333.58,333.92,29383.0,295.1276,295.5168,295.1099,295.4107,29383.0
2021-01-26 13:05:00,333.78,334.03,333.55,333.8,26406.0,295.2868,295.508,295.0833,295.3045,26406.0
2021-01-26 13:10:00,333.9,334.02,333.75,333.82,25495.0,295.393,295.4991,295.2603,295.3222,25495.0
2021-01-26 13:15:00,333.77,333.84,333.2,333.27,32307.0,295.278,295.3399,294.7737,294.8356,32307.0
2021-01-26 13:20:00,333.35,333.6,333.13,333.6,21643.0,294.9064,295.1276,294.7118,295.1276,21643.0
2021-01-26 13:25:00,333.6,333.61,333.08,333.15,37541.0,295.1276,295.1364,294.6675,294.7295,37541.0
2021-01-26 13:30:00,333.22,333.57,333.1,333.47,25216.0,294.7914,295.101,294.6852,295.0126,25216.0
2021-01-26 13:35:00,333.41,333.48,333.18,333.24,16665.0,294.9595,295.0214,294.756,294.8091,16665.0
2021-01-26 13:40:00,333.29,333.29,333.11,333.25,26168.0,294.8533,294.8533,294.6941,294.8179,26168.0
2021-01-26 13:45:00,333.29,333.29,332.6,332.97,60315.0,294.8533,294.8533,294.2429,294.5702,60315.0
2021-01-26 13:50:00,332.95,333.27,332.68,332.77,25656.0,294.5525,294.8356,294.3137,294.3933,25656.0
2021-01-26 13:55:00,332.8,332.86,332.23,332.3,30913.0,294.4198,294.4729,293.9156,293.9775,30913.0
2021-01-26 14:00:00,332.25,332.53,331.71,332.44,57985.0,293.9333,294.181,293.4555,294.1014,57985.0
2021-01-26 14:05:00,332.43,332.9,332.36,332.79,25611.0,294.0925,294.5083,294.0306,294.411,25611.0
2021-01-26 14:10:00,332.79,333.24,332.79,333.14,22132.0,294.411,294.8091,294.411,294.7206,22132.0
2021-01-26 14:15:00,333.03,333.21,332.8,333.05,18721.0,294.6233,294.7826,294.4198,294.641,18721.0
2021-01-26 14:20:00,333.13,333.45,333.13,333.33,13608.0,294.7118,294.9949,294.7118,294.8887,13608.0
2021-01-26 14:25:00,333.4,333.44,332.79,333.17,19784.0,294.9506,294.986,294.411,294.7472,19784.0
2021-01-26 14:30:00,333.23,333.39,332.61,332.62,15574.0,294.8002,294.9418,294.2518,294.2606,15574.0
2021-01-26 14:35:00,332.65,333.25,332.64,333.25,11207.0,294.2871,294.8179,294.2783,294.8179,11207.0
2021-01-26 14:40:00,333.09,333.25,332.81,333.13,17105.0,294.6764,294.8179,294.4287,294.7118,17105.0
2021-01-26 14:45:00,333.1,333.24,332.7,332.8,14681.0,294.6852,294.8091,294.3314,294.4198,14681.0
2021-01-26 14:50:00,332.8,333.18,332.79,333.03,14540.0,294.4198,294.756,294.411,294.6233,14540.0
2021-01-26 14:55:00,333.06,333.65,333.05,333.6,13952.0,294.6499,295.1718,294.641,295.1276,13952.0
2021-01-26 15:00:00,333.6,333.6,333.28,333.48,21192.0,295.1276,295.1276,294.8445,295.0214,21192.0
2021-01-26 15:05:00,333.49,333.78,333.0,333.04,29214.0,295.0303,295.2868,294.5968,294.6322,29214.0
2021-01-26 15:10:00,333.11,333.32,332.8,333.25,29868.0,294.6941,294.8799,294.4198,294.8179,29868.0
2021-01-26 15:15:00,333.23,333.38,333.02,333.32,17302.0,294.8002,294.9329,294.6145,294.8799,17302.0
2021-01-26 15:20:00,333.27,333.27,332.84,333.19,18391.0,294.8356,294.8356,294.4552,294.7649,18391.0
2021-01-26 15:25:00,333.21,333.3,333.04,333.28,24764.0,294.7826,294.8622,294.6322,294.8445,24764.0
2021-01-26 15:30:00,333.22,333.31,332.73,332.82,24539.0,294.7914,294.871,294.3579,294.4375,24539.0
2021-01-26 15:35:00,332.82,333.05,332.6,332.69,27468.0,294.4375,294.641,294.2429,294.3225,27468.0
2021-01-26 15:40:00,332.65,332.81,332.43,332.6,35852.0,294.2871,294.4287,294.0925,294.2429,35852.0
2021-01-26 15:45:00,332.6,332.78,332.4,332.45,29404.0,294.2429,294.4021,294.066,294.1102,29404.0
2021-01-26 15:50:00,332.56,332.64,331.2,331.2,75975.0,294.2075,294.2783,293.0044,293.0044,75975.0
2021-01-26 15:55:00,331.28,331.47,330.69,330.69,143906.0,293.0751,293.2432,292.5532,292.5532,143906.0
2021-01-27 09:30:00,332.28,332.86,330.7,331.02,81635.0,293.9598,294.4729,292.562,292.8451,81635.0
2021-01-27 09:35:00,330.92,331.39,329.67,330.61,47675.0,292.7566,293.1724,291.6508,292.4824,47675.0
2021-01-27 09:40:00,330.83,330.83,329.7,330.08,24984.0,292.677,292.677,291.6773,292.0135,24984.0
2021-01-27 09:45:00,330.03,331.32,329.77,330.86,22078.0,291.9693,293.1105,291.7393,292.7036,22078.0
2021-01-27 09:50:00,330.72,331.99,330.57,331.65,30896.0,292.5797,293.7033,292.447,293.4025,30896.0
2021-01-27 09:55:00,331.7,331.7,330.36,330.71,24009.0,293.4467,293.4467,292.2612,292.5709,24009.0
2021-01-27 10:00:00,330.79,332.15,330.68,332.14,18659.0,292.6416,293.8448,292.5443,293.836,18659.0
2021-01-27 10:05:00,332.15,333.17,331.31,331.31,29078.0,293.8448,294.7472,293.1017,293.1017,29078.0
2021-01-27 10:10:00,331.49,332.03,331.12,331.66,19605.0,293.2609,293.7386,292.9336,293.4113,19605.0
2021-01-27 10:15:00,331.61,331.61,331.06,331.38,20206.0,293.3671,293.3671,292.8805,293.1636,20206.0
2021-01-27 10:20:00,331.54,332.47,331.48,332.19,21091.0,293.3051,294.1279,293.2521,293.8802,21091.0
2021-01-27 10:25:00,332.12,333.3,332.11,332.78,23780.0,293.8183,294.8622,293.8094,294.4021,23780.0
2021-01-27 10:30:00,332.77,334.11,332.57,334.08,36975.0,294.3933,295.5788,294.2164,295.5522,36975.0
2021-01-27 10:35:00,334.03,334.39,333.9,334.13,29054.0,295.508,295.8265,295.393,295.5965,29054.0
2021-01-27 10:40:00,333.9,334.05,332.55,332.83,15050.0,295.393,295.5257,294.1987,294.4464,15050.0
2021-01-27 10:45:00,332.91,333.68,332.91,333.4,11678.0,294.5172,295.1984,294.5172,294.9506,11678.0
2021-01-27 10:50:00,333.19,333.38,332.9,333.07,6681.0,294.7649,294.9329,294.5083,294.6587,6681.0
2021-01-27 10:55:00,333.24,333.34,332.82,333.34,11021.0,294.8091,294.8976,294.4375,294.8976,11021.0
2021-01-27 11:00:00,333.46,334.58,333.28,334.55,36457.0,295.0037,295.9946,294.8445,295.968,36457.0
2021-01-27 11:05:00,334.51,334.52,333.73,334.26,15440.0,295.9326,295.9415,295.2426,295.7115,15440.0
2021-01-27 11:10:00,334.14,334.5,334.04,334.32,24755.0,295.6053,295.9238,295.5168,295.7645,24755.0
2021-01-27 11:15:00,334.13,334.44,333.76,333.97,13970.0,295.5965,295.8707,295.2691,295.4549,13970.0
2021-01-27 11:20:00,333.98,334.45,333.64,334.45,10637.0,295.4638,295.8796,295.163,295.8796,10637.0
2021-01-27 11:25:00,334.45,334.86,334.2,334.86,14229.0,295.8796,296.2423,295.6584,296.2423,14229.0
2021-01-27 11:30:00,334.91,335.29,334.3,334.8,15761.0,296.2865,296.6227,295.7469,296.1892,15761.0
2021-01-27 11:35:00,334.94,335.46,334.75,335.34,17791.0,296.313,296.7731,296.145,296.6669,17791.0
2021-01-27 11:40:00,335.35,335.7,334.5,334.71,9996.0,296.6758,296.9854,295.9238,296.1096,9996.0
2021-01-27 11:45:00,334.69,335.18,333.86,333.87,15198.0,296.0919,296.5254,295.3576,295.3664,15198.0
2021-01-27 11:50:00,334.0,334.0,333.02,333.05,13084.0,295.4814,295.4814,294.6145,294.641,13084.0
2021-01-27 11:55:00,333.05,333.35,332.83,333.22,12984.0,294.641,294.9064,294.4464,294.7914,12984.0
2021-01-27 12:00:00,333.13,334.55,333.04,334.34,23660.0,294.7118,295.968,294.6322,295.7822,23660.0
2021-01-27 12:05:00,334.24,334.85,334.01,334.79,9661.0,295.6938,296.2334,295.4903,296.1803,9661.0
2021-01-27 12:10:00,334.71,335.0,333.88,334.22,19517.0,296.1096,296.3661,295.3753,295.6761,19517.0
2021-01-27 12:15:00,334.09,334.99,333.67,334.65,19656.0,295.5611,296.3573,295.1895,296.0565,19656.0
2021-01-27 12:20:00,334.81,334.81,333.97,334.22,13528.0,296.198,296.198,295.4549,295.6761,13528.0
2021-01-27 12:25:00,334.4,334.61,334.12,334.14,10754.0,295.8353,296.0211,295.5876,295.6053,10754.0
2021-01-27 12:30:00,334.0,334.57,333.87,333.97,11001.0,295.4814,295.9857,295.3664,295.4549,11001.0
2021-01-27 12:35:00,333.85,334.54,333.28,334.54,13230.0,295.3487,295.9592,294.8445,295.9592,13230.0
2021-01-27 12:40:00,334.55,335.63,334.37,335.63,16166.0,295.968,296.9235,295.8088,296.9235,16166.0
2021-01-27 12:45:00,335.58,335.73,335.31,335.39,9551.0,296.8792,297.0119,296.6404,296.7111,9551.0
2021-01-27 12:50:00,335.34,335.4,334.92,335.1,11642.0,296.6669,296.72,296.2953,296.4546,11642.0
2021-01-27 12:55:00,335.13,335.18,333.58,334.02,18236.0,296.4811,296.5254,295.1099,295.4991,18236.0
2021-01-27 13:00:00,334.25,335.19,334.21,334.51,12194.0,295.7026,296.5342,295.6672,295.9326,12194.0
2021-01-27 13:05:00,334.52,334.81,333.98,334.1,10004.0,295.9415,296.198,295.4638,295.5699,10004.0
2021-01-27 13:10:00,334.1,334.45,334.0,334.02,11211.0,295.5699,295.8796,295.4814,295.4991,11211.0
2021-01-27 13:15:00,333.87,333.91,333.12,333.6,14295.0,295.3664,295.4018,294.7029,295.1276,14295.0
2021-01-27 13:20:00,333.67,333.8,333.06,333.09,9912.0,295.1895,295.3045,294.6499,294.6764,9912.0
2021-01-27 13:25:00,333.09,333.1,332.67,332.91,10110.0,294.6764,294.6852,294.3048,294.5172,10110.0
2021-01-27 13:30:00,332.81,332.91,332.41,332.57,15713.0,294.4287,294.5172,294.0748,294.2164,15713.0
2021-01-27 13:35:00,332.48,332.52,331.8,331.95,21293.0,294.1367,294.1721,293.5352,293.6679,21293.0
2021-01-27 13:40:00,331.96,332.2,331.46,331.95,13580.0,293.6767,293.889,293.2344,293.6679,13580.0
2021-01-27 13:45:00,331.76,332.03,331.5,331.56,7869.0,293.4998,293.7386,293.2698,293.3228,7869.0
2021-01-27 13:50:00,331.56,331.77,331.39,331.5,12332.0,293.3228,293.5086,293.1724,293.2698,12332.0
2021-01-27 13:55:00,331.43,331.99,331.27,331.71,41906.0,293.2078,293.7033,293.0663,293.4555,41906.0
2021-01-27 14:00:00,331.71,332.33,331.33,331.4,7955.0,293.4555,294.004,293.1194,293.1813,7955.0
2021-01-27 14:05:00,331.38,331.72,331.26,331.71,17825.0,293.1636,293.4644,293.0574,293.4555,17825.0
2021-01-27 14:10:00,331.78,332.28,331.66,332.13,23854.0,293.5175,293.9598,293.4113,293.8271,23854.0
2021-01-27 14:15:00,332.13,332.13,330.74,330.88,23872.0,293.8271,293.8271,292.5974,292.7213,23872.0
2021-01-27 14:20:00,330.75,331.97,330.73,331.97,13675.0,292.6063,293.6856,292.5886,293.6856,13675.0
2021-01-27 14:25:00,331.97,332.34,331.78,331.84,16392.0,293.6856,294.0129,293.5175,293.5706,16392.0
2021-01-27 14:30:00,331.78,331.8,331.41,331.63,26775.0,293.5175,293.5352,293.1901,293.3848,26775.0
2021-01-27 14:35:00,331.51,332.24,331.46,332.1,16561.0,293.2786,293.9244,293.2344,293.8006,16561.0
2021-01-27 14:40:00,332.1,333.61,331.95,333.5,18824.0,293.8006,295.1364,293.6679,295.0391,18824.0
2021-01-27 14:45:00,333.4,333.43,331.84,331.96,19839.0,294.9506,294.9772,293.5706,293.6767,19839.0
2021-01-27 14:50:00,332.16,332.23,331.03,331.57,20393.0,293.8536,293.9156,292.854,293.3317,20393.0
2021-01-27 14:55:00,331.5,332.15,331.0,331.86,18601.0,293.2698,293.8448,292.8274,293.5882,18601.0
2021-01-27 15:00:00,331.77,332.02,331.1,331.11,16467.0,293.5086,293.7298,292.9159,292.9247,16467.0
2021-01-27 15:05:00,331.12,332.36,331.1,332.11,14324.0,292.9336,294.0306,292.9159,293.8094,14324.0
2021-01-27 15:10:00,331.99,334.01,331.99,333.54,25698.0,293.7033,295.4903,293.7033,295.0745,25698.0
2021-01-27 15:15:00,333.56,334.12,333.45,333.69,17727.0,295.0922,295.5876,294.9949,295.2072,17727.0
2021-01-27 15:20:00,333.55,333.75,332.6,332.94,20581.0,295.0833,295.2603,294.2429,294.5437,20581.0
2021-01-27 15:25:00,332.94,333.65,332.25,332.7,18747.0,294.5437,295.1718,293.9333,294.3314,18747.0
2021-01-27 15:30:00,332.75,333.13,332.41,332.47,22729.0,294.3756,294.7118,294.0748,294.1279,22729.0
2021-01-27 15:35:00,332.55,332.62,331.08,331.37,25490.0,294.1987,294.2606,292.8982,293.1548,25490.0
2021-01-27 15:40:00,331.27,331.7,331.09,331.51,26206.0,293.0663,293.4467,292.907,293.2786,26206.0
2021-01-27 15:45:00,331.46,332.78,331.3,332.61,37280.0,293.2344,294.4021,293.0928,294.2518,37280.0
2021-01-27 15:50:00,332.46,334.2,332.27,333.8,71241.0,294.119,295.6584,293.951,295.3045,71241.0
2021-01-27 15:55:00,333.79,334.43,332.4,332.51,109303.0,295.2957,295.8619,294.066,294.1633,109303.0
2021-01-28 09:30:00,332.14,333.55,331.65,332.99,46737.0,293.836,295.0833,293.4025,294.5879,46737.0
2021-01-28 09:35:00,333.11,333.15,332.58,332.58,14526.0,294.6941,294.7295,294.2252,294.2252,14526.0
2021-01-28 09:40:00,332.77,334.23,332.54,333.91,8838.0,294.3933,295.6849,294.1898,295.4018,8838.0
2021-01-28 09:45:00,333.89,334.12,333.22,333.46,16218.0,295.3841,295.5876,294.7914,295.0037,16218.0
2021-01-28 09:50:00,333.12,334.0,333.07,333.7,12989.0,294.7029,295.4814,294.6587,295.216,12989.0
2021-01-28 09:55:00,333.77,333.97,332.51,332.51,23567.0,295.278,295.4549,294.1633,294.1633,23567.0
2021-01-28 10:00:00,332.32,334.0,332.13,333.97,21623.0,293.9952,295.4814,293.8271,295.4549,21623.0
2021-01-28 10:05:00,334.07,334.5,333.42,333.42,10511.0,295.5434,295.9238,294.9683,294.9683,10511.0
2021-01-28 10:10:00,333.42,333.76,333.25,333.74,7024.0,294.9683,295.2691,294.8179,295.2514,7024.0
2021-01-28 10:15:00,333.79,334.45,333.79,333.88,14855.0,295.2957,295.8796,295.2957,295.3753,14855.0
2021-01-28 10:20:00,333.87,334.47,333.39,334.15,9734.0,295.3664,295.8972,294.9418,295.6141,9734.0
2021-01-28 10:25:00,334.03,334.35,332.91,333.0,16330.0,295.508,295.7911,294.5172,294.5968,16330.0
2021-01-28 10:30:00,332.96,333.3,332.08,332.3,15797.0,294.5614,294.8622,293.7829,293.9775,15797.0
2021-01-28 10:35:00,332.33,332.46,331.69,332.11,14508.0,294.004,294.119,293.4378,293.8094,14508.0
2021-01-28 10:40:00,331.77,332.39,331.35,331.35,14147.0,293.5086,294.0571,293.1371,293.1371,14147.0
2021-01-28 10:45:00,331.24,331.93,331.2,331.92,22467.0,293.0397,293.6502,293.0044,293.6413,22467.0
2021-01-28 10:50:00,331.82,332.1,331.42,332.1,12292.0,293.5529,293.8006,293.199,293.8006,12292.0
2021-01-28 10:55:00,332.09,333.01,332.08,332.68,11173.0,293.7917,294.6056,293.7829,294.3137,11173.0
2021-01-28 11:00:00,332.5,333.1,332.5,333.1,6308.0,294.1544,294.6852,294.1544,294.6852,6308.0
2021-01-28 11:05:00,332.81,333.26,332.77,332.9,10122.0,294.4287,294.8268,294.3933,294.5083,10122.0
2021-01-28 11:10:00,333.22,333.32,332.96,332.97,6943.0,294.7914,294.8799,294.5614,294.5702,6943.0
2021-01-28 11:15:00,333.2,333.62,333.0,333.49,14492.0,294.7737,295.1453,294.5968,295.0303,14492.0
2021-01-28 11:20:00,333.49,334.1,333.47,334.03,6743.0,295.0303,295.5699,295.0126,295.508,6743.0
2021-01-28 11:25:00,334.24,334.67,334.03,334.28,19500.0,295.6938,296.0742,295.508,295.7292,19500.0
2021-01-28 11:30:00,334.35,334.62,334.06,334.55,8975.0,295.7911,296.0299,295.5345,295.968,8975.0
2021-01-28 11:35:00,334.57,334.68,333.72,333.88,6076.0,295.9857,296.083,295.2337,295.3753,6076.0
2021-01-28 11:40:00,333.97,334.16,333.45,334.14,6707.0,295.4549,295.623,294.9949,295.6053,6707.0
2021-01-28 11:45:00,334.19,334.21,333.53,333.56,6899.0,295.6495,295.6672,295.0657,295.0922,6899.0
2021-01-28 11:50:00,333.55,333.95,333.5,333.83,7403.0,295.0833,295.4372,295.0391,295.3311,7403.0
2021-01-28 11:55:00,333.96,334.09,333.71,333.71,5931.0,295.4461,295.5611,295.2249,295.2249,5931.0
2021-01-28 12:00:00,334.0,334.37,333.68,333.88,12440.0,295.4814,295.8088,295.1984,295.3753,12440.0
2021-01-28 12:05:00,333.93,334.08,333.2,333.44,15781.0,295.4195,295.5522,294.7737,294.986,15781.0
2021-01-28 12:10:00,333.39,333.45,332.29,332.34,9080.0,294.9418,294.9949,293.9687,294.0129,9080.0
2021-01-28 12:15:00,332.44,332.95,332.34,332.57,14807.0,294.1014,294.5525,294.0129,294.2164,14807.0
2021-01-28 12:20:00,332.85,332.87,332.06,332.15,14305.0,294.4641,294.4818,293.7652,293.8448,14305.0
2021-01-28 12:25:00,332.15,332.92,332.04,332.72,11123.0,293.8448,294.526,293.7475,294.3491,11123.0
2021-01-28 12:30:00,332.77,332.92,332.5,332.61,8547.0,294.3933,294.526,294.1544,294.2518,8547.0
2021-01-28 12:35:00,332.61,332.8,332.55,332.56,5153.0,294.2518,294.4198,294.1987,294.2075,5153.0
2021-01-28 12:40:00,332.47,332.53,331.72,332.19,7555.0,294.1279,294.181,293.4644,293.8802,7555.0
2021-01-28 12:45:00,332.22,332.74,332.19,332.74,4762.0,293.9067,294.3668,293.8802,294.3668,4762.0
2021-01-28 12:50:00,332.74,333.02,332.4,332.4,5802.0,294.3668,294.6145,294.066,294.066,5802.0
2021-01-28 12:55:00,332.43,332.74,332.25,332.52,13620.0,294.0925,294.3668,293.9333,294.1721,13620.0
2021-01-28 13:00:00,332.4,333.15,332.4,333.07,4224.0,294.066,294.7295,294.066,294.6587,4224.0
2021-01-28 13:05:00,333.17,333.17,332.64,332.65,6818.0,294.7472,294.7472,294.2783,294.2871,6818.0
2021-01-28 13:10:00,332.9,332.92,332.08,332.08,5317.0,294.5083,294.526,293.7829,293.7829,5317.0
2021-01-28 13:15:00,332.23,332.29,332.0,332.13,8795.0,293.9156,293.9687,293.7121,293.8271,8795.0
2021-01-28 13:20:00,332.0,332.29,331.7,332.29,6233.0,293.7121,293.9687,293.4467,293.9687,6233.0
2021-01-28 13:25:00,332.07,332.22,331.8,331.8,7171.0,293.774,293.9067,293.5352,293.5352,7171.0
2021-01-28 13:30:00,331.86,332.12,331.78,331.91,5981.0,293.5882,293.8183,293.5175,293.6325,5981.0
2021-01-28 13:35:00,332.0,332.41,331.86,332.0,7009.0,293.7121,294.0748,293.5882,293.7121,7009.0
2021-01-28 13:40:00,332.0,332.28,331.97,332.0,3164.0,293.7121,293.9598,293.6856,293.7121,3164.0
2021-01-28 13:45:00,332.0,332.0,331.65,331.78,5410.0,293.7121,293.7121,293.4025,293.5175,5410.0
2021-01-28 13:50:00,331.61,331.93,331.61,331.75,13963.0,293.3671,293.6502,293.3671,293.4909,13963.0
2021-01-28 13:55:00,331.76,331.82,331.52,331.81,4049.0,293.4998,293.5529,293.2875,293.544,4049.0
2021-01-28 14:00:00,331.88,331.92,331.12,331.12,10423.0,293.6059,293.6413,292.9336,292.9336,10423.0
2021-01-28 14:05:00,331.16,331.29,330.8,331.21,12203.0,292.969,293.084,292.6505,293.0132,12203.0
2021-01-28 14:10:00,331.39,331.4,330.87,330.98,12152.0,293.1724,293.1813,292.7124,292.8097,12152.0
2021-01-28 14:15:00,330.94,330.95,330.0,330.02,22053.0,292.7743,292.7832,291.9427,291.9604,22053.0
2021-01-28 14:20:00,330.0,330.45,329.6,329.85,43825.0,291.9427,292.3409,291.5889,291.81,43825.0
2021-01-28 14:25:00,329.76,329.94,329.61,329.74,9290.0,291.7304,291.8897,291.5977,291.7127,9290.0
2021-01-28 14:30:00,329.74,330.03,329.25,329.43,26967.0,291.7127,291.9693,291.2792,291.4385,26967.0
2021-01-28 14:35:00,329.43,329.6,329.29,329.56,13525.0,291.4385,291.5889,291.3146,291.5535,13525.0
2021-01-28 14:40:00,329.48,329.48,328.85,329.14,18486.0,291.4827,291.4827,290.9254,291.1819,18486.0
2021-01-28 14:45:00,329.18,329.82,329.18,329.69,6602.0,291.2173,291.7835,291.2173,291.6685,6602.0
2021-01-28 14:50:00,329.61,329.72,328.87,328.96,11819.0,291.5977,291.695,290.9431,291.0227,11819.0
2021-01-28 14:55:00,328.96,329.18,328.49,328.92,20345.0,291.0227,291.2173,290.6069,290.9873,20345.0
2021-01-28 15:00:00,328.93,329.54,328.67,329.02,15445.0,290.9961,291.5358,290.7661,291.0758,15445.0
2021-01-28 15:05:00,329.12,329.12,328.8,328.97,15758.0,291.1642,291.1642,290.8811,291.0315,15758.0
2021-01-28 15:10:00,328.93,328.94,328.33,328.46,14513.0,290.9961,291.005,290.4653,290.5803,14513.0
2021-01-28 15:15:00,328.49,328.55,328.24,328.41,14484.0,290.6069,290.66,290.3857,290.5361,14484.0
2021-01-28 15:20:00,328.46,328.59,328.25,328.35,11428.0,290.5803,290.6954,290.3946,290.483,11428.0
2021-01-28 15:25:00,328.4,328.6,328.25,328.26,8461.0,290.5273,290.7042,290.3946,290.4034,8461.0
2021-01-28 15:30:00,328.36,328.4,327.41,327.52,29216.0,290.4919,290.5273,289.6514,289.7488,29216.0
2021-01-28 15:35:00,327.6,327.76,327.17,327.5,30561.0,289.8195,289.9611,289.4391,289.7311,30561.0
2021-01-28 15:40:00,327.49,327.99,327.49,327.69,24463.0,289.7222,290.1646,289.7222,289.8991,24463.0
2021-01-28 15:45:00,327.76,329.07,327.76,329.07,16490.0,289.9611,291.12,289.9611,291.12,16490.0
2021-01-28 15:50:00,328.93,329.2,327.89,328.84,33755.0,290.9961,291.235,290.0761,290.9165,33755.0
2021-01-28 15:55:00,328.9,328.97,327.8,327.94,51847.0,290.9696,291.0315,289.9965,290.1203,51847.0
2021-01-29 09:30:00,327.1,327.3,323.64,324.04,101543.0,289.3772,289.5541,286.3162,286.6701,101543.0
2021-01-29 09:35:00,323.97,324.19,323.02,323.31,42995.0,286.6082,286.8028,285.7677,286.0243,42995.0
2021-01-29 09:40:00,323.52,326.08,323.08,325.85,24557.0,286.2101,288.4748,285.8208,288.2713,24557.0
2021-01-29 09:45:00,325.85,326.62,325.16,325.5,14721.0,288.2713,288.9525,287.6609,287.9617,14721.0
2021-01-29 09:50:00,325.2,325.26,324.23,324.38,10962.0,287.6963,287.7494,286.8382,286.9709,10962.0
2021-01-29 09:55:00,324.75,326.04,324.45,325.59,12217.0,287.2982,288.4394,287.0328,288.0413,12217.0
2021-01-29 10:00:00,325.58,326.19,325.26,325.7,14389.0,288.0325,288.5721,287.7494,288.1386,14389.0
2021-01-29 10:05:00,325.7,326.82,325.45,326.81,13391.0,288.1386,289.1295,287.9175,289.1206,13391.0
2021-01-29 10:10:00,326.81,327.27,326.21,326.38,10590.0,289.1206,289.5276,288.5898,288.7402,10590.0
2021-01-29 10:15:00,326.51,326.51,325.53,325.87,5932.0,288.8552,288.8552,287.9883,288.289,5932.0
2021-01-29 10:20:00,326.03,326.89,326.01,326.26,13184.0,288.4306,289.1914,288.4129,288.6341,13184.0
2021-01-29 10:25:00,326.21,326.27,325.75,326.09,11889.0,288.5898,288.6429,288.1829,288.4837,11889.0
2021-01-29 10:30:00,326.16,326.86,326.02,326.75,5580.0,288.5456,289.1649,288.4217,289.0676,5580.0
2021-01-29 10:35:00,326.75,327.11,326.4,327.11,9815.0,289.0676,289.386,288.7579,289.386,9815.0
2021-01-29 10:40:00,327.21,328.75,326.86,328.71,33990.0,289.4745,290.8369,289.1649,290.8015,33990.0
2021-01-29 10:45:00,328.72,328.98,327.41,327.41,18894.0,290.8104,291.0404,289.6514,289.6514,18894.0
2021-01-29 10:50:00,327.23,327.23,326.51,326.51,7785.0,289.4922,289.4922,288.8552,288.8552,7785.0
2021-01-29 10:55:00,326.65,326.84,326.08,326.5,8512.0,288.9791,289.1472,288.4748,288.8464,8512.0
2021-01-29 11:00:00,326.5,326.7,325.8,325.96,7827.0,288.8464,289.0233,288.2271,288.3687,7827.0
2021-01-29 11:05:00,325.82,326.36,325.81,326.24,6447.0,288.2448,288.7225,288.236,288.6164,6447.0
2021-01-29 11:10:00,326.23,327.0,325.94,325.94,11975.0,288.6075,289.2887,288.351,288.351,11975.0
2021-01-29 11:15:00,326.05,326.7,325.97,326.6,5477.0,288.4483,289.0233,288.3775,288.9349,5477.0
2021-01-29 11:20:00,326.63,326.98,326.52,326.52,10401.0,288.9614,289.271,288.8641,288.8641,10401.0
2021-01-29 11:25:00,326.87,326.88,325.53,325.55,6985.0,289.1737,289.1826,287.9883,288.0059,6985.0
2021-01-29 11:30:00,325.54,325.59,324.54,324.54,23392.0,287.9971,288.0413,287.1124,287.1124,23392.0
2021-01-29 11:35:00,324.68,325.59,324.41,325.56,18454.0,287.2363,288.0413,286.9974,288.0148,18454.0
2021-01-29 11:40:00,325.56,326.74,325.52,326.74,12809.0,288.0148,289.0587,287.9794,289.0587,12809.0
2021-01-29 11:45:00,326.63,326.7,325.76,326.0,8360.0,288.9614,289.0233,288.1917,288.404,8360.0
2021-01-29 11:50:00,325.83,325.83,324.88,324.89,9249.0,288.2537,288.2537,287.4132,287.4221,9249.0
2021-01-29 11:55:00,324.89,325.25,324.82,325.0,7584.0,287.4221,287.7405,287.3601,287.5194,7584.0
2021-01-29 12:00:00,324.93,325.19,324.54,325.18,10964.0,287.4574,287.6875,287.1124,287.6786,10964.0
2021-01-29 12:05:00,325.15,325.15,324.57,324.94,9478.0,287.6521,287.6521,287.139,287.4663,9478.0
2021-01-29 12:10:00,324.85,325.42,324.75,324.76,9586.0,287.3867,287.8909,287.2982,287.3071,9586.0
2021-01-29 12:15:00,324.84,324.84,324.11,324.16,7191.0,287.3778,287.3778,286.732,286.7762,7191.0
2021-01-29 12:20:00,324.17,324.34,324.0,324.21,14681.0,286.7851,286.9355,286.6347,286.8205,14681.0
2021-01-29 12:25:00,324.17,324.6,324.02,324.14,8930.0,286.7851,287.1655,286.6524,286.7586,8930.0
2021-01-29 12:30:00,324.1,324.67,324.09,324.3,5347.0,286.7232,287.2274,286.7143,286.9001,5347.0
2021-01-29 12:35:00,324.38,324.81,324.0,324.04,7122.0,286.9709,287.3513,286.6347,286.6701,7122.0
2021-01-29 12:40:00,324.14,325.0,324.0,324.27,8789.0,286.7586,287.5194,286.6347,286.8736,8789.0
2021-01-29 12:45:00,324.22,324.3,323.1,323.15,19237.0,286.8293,286.9001,285.8385,285.8827,19237.0
2021-01-29 12:50:00,323.08,324.37,323.08,324.37,9143.0,285.8208,286.962,285.8208,286.962,9143.0
2021-01-29 12:55:00,324.29,324.29,323.13,323.49,14655.0,286.8913,286.8913,285.865,286.1835,14655.0
2021-01-29 13:00:00,323.4,324.0,323.21,323.57,6391.0,286.1039,286.6347,285.9358,286.2543,6391.0
2021-01-29 13:05:00,323.36,323.61,322.82,323.26,24872.0,286.0685,286.2897,285.5908,285.98,24872.0
2021-01-29 13:10:00,323.47,323.64,323.03,323.11,5706.0,286.1658,286.3162,285.7766,285.8473,5706.0
2021-01-29 13:15:00,323.0,323.08,322.4,322.68,22582.0,285.75,285.8208,285.2192,285.4669,22582.0
2021-01-29 13:20:00,322.47,323.34,322.47,322.95,10884.0,285.2811,286.0508,285.2811,285.7058,10884.0
2021-01-29 13:25:00,322.86,324.0,322.82,323.64,8372.0,285.6262,286.6347,285.5908,286.3162,8372.0
2021-01-29 13:30:00,323.38,323.77,323.2,323.35,14967.0,286.0862,286.4312,285.927,286.0597,14967.0
2021-01-29 13:35:00,323.35,323.45,323.02,323.2,14947.0,286.0597,286.1481,285.7677,285.927,14947.0
2021-01-29 13:40:00,323.27,323.75,323.11,323.66,11742.0,285.9889,286.4135,285.8473,286.3339,11742.0
2021-01-29 13:45:00,323.78,323.89,322.66,322.7,13465.0,286.4401,286.5374,285.4492,285.4846,13465.0
2021-01-29 13:50:00,322.74,323.05,322.51,323.05,22668.0,285.52,285.7943,285.3165,285.7943,22668.0
2021-01-29 13:55:00,323.07,323.47,323.07,323.12,4858.0,285.812,286.1658,285.812,285.8562,4858.0
2021-01-29 14:00:00,323.26,324.57,323.22,324.3,8742.0,285.98,287.139,285.9447,286.9001,8742.0
2021-01-29 14:05:00,324.16,324.5,324.03,324.3,12436.0,286.7762,287.077,286.6612,286.9001,12436.0
2021-01-29 14:10:00,324.31,324.39,323.75,324.26,5302.0,286.9089,286.9797,286.4135,286.8647,5302.0
2021-01-29 14:15:00,324.32,324.82,324.19,324.62,3974.0,286.9178,287.3601,286.8028,287.1832,3974.0
2021-01-29 14:20:00,324.69,324.82,324.32,324.67,8442.0,287.2451,287.3601,286.9178,287.2274,8442.0
2021-01-29 14:25:00,324.69,324.79,324.31,324.41,5146.0,287.2451,287.3336,286.9089,286.9974,5146.0
2021-01-29 14:30:00,324.38,324.5,323.62,323.68,9107.0,286.9709,287.077,286.2985,286.3516,9107.0
2021-01-29 14:35:00,323.78,324.42,323.51,324.01,9509.0,286.4401,287.0063,286.2012,286.6435,9509.0
2021-01-29 14:40:00,323.93,324.23,323.33,323.76,8064.0,286.5728,286.8382,286.042,286.4224,8064.0
2021-01-29 14:45:00,323.74,324.37,323.49,324.1,9556.0,286.4047,286.962,286.1835,286.7232,9556.0
2021-01-29 14:50:00,324.38,324.55,323.87,323.93,9582.0,286.9709,287.1213,286.5197,286.5728,9582.0
2021-01-29 14:55:00,323.91,324.19,323.62,323.71,6238.0,286.5551,286.8028,286.2985,286.3781,6238.0
2021-01-29 15:00:00,323.62,324.58,323.61,324.43,8570.0,286.2985,287.1478,286.2897,287.0151,8570.0
2021-01-29 15:05:00,324.3,324.39,323.6,323.94,6232.0,286.9001,286.9797,286.2808,286.5816,6232.0
2021-01-29 15:10:00,324.0,324.58,323.95,324.15,9971.0,286.6347,287.1478,286.5905,286.7674,9971.0
2021-01-29 15:15:00,324.24,324.24,323.85,323.85,6100.0,286.847,286.847,286.502,286.502,6100.0
2021-01-29 15:20:00,323.96,324.3,323.85,324.06,6603.0,286.5993,286.9001,286.502,286.6878,6603.0
2021-01-29 15:25:00,324.05,324.19,323.45,323.45,7881.0,286.6789,286.8028,286.1481,286.1481,7881.0
2021-01-29 15:30:00,323.44,324.05,323.41,323.62,16124.0,286.1393,286.6789,286.1127,286.2985,16124.0
2021-01-29 15:35:00,323.51,323.67,322.55,322.55,19919.0,286.2012,286.3428,285.3519,285.3519,19919.0
2021-01-29 15:40:00,322.57,322.72,322.2,322.31,20540.0,285.3696,285.5023,285.0423,285.1396,20540.0
2021-01-29 15:45:00,322.27,322.79,322.07,322.4,22629.0,285.1042,285.5642,284.9273,285.2192,22629.0
2021-01-29 15:50:00,322.44,323.61,322.35,323.07,35749.0,285.2546,286.2897,285.175,285.812,35749.0
2021-01-29 15:55:00,323.2,323.8,321.72,321.78,106740.0,285.927,286.4578,284.6176,284.6707,106740.0
2021-02-01 09:30:00,324.88,325.17,320.15,320.2,109819.0,287.4132,287.6698,283.2287,283.2729,109819.0
2021-02-01 09:35:00,320.34,321.74,319.81,321.12,47132.0,283.3968,284.6353,282.9279,284.0868,47132.0
2021-02-01 09:40:00,321.28,322.0,321.0,321.19,15437.0,284.2284,284.8653,283.9807,284.1488,15437.0
2021-02-01 09:45:00,321.23,322.26,320.89,322.21,13171.0,284.1841,285.0954,283.8834,285.0511,13171.0
2021-02-01 09:50:00,322.09,322.97,321.73,322.34,14916.0,284.945,285.7235,284.6265,285.1661,14916.0
2021-02-01 09:55:00,322.44,323.26,322.38,323.1,24437.0,285.2546,285.98,285.2015,285.8385,24437.0
2021-02-01 10:00:00,322.89,323.62,321.69,323.5,24767.0,285.6527,286.2985,284.5911,286.1924,24767.0
2021-02-01 10:05:00,323.47,324.4,323.06,323.13,11684.0,286.1658,286.9886,285.8031,285.865,11684.0
2021-02-01 10:10:00,323.21,323.64,322.39,323.11,12926.0,285.9358,286.3162,285.2104,285.8473,12926.0
2021-02-01 10:15:00,323.11,323.94,322.92,323.82,6128.0,285.8473,286.5816,285.6792,286.4755,6128.0
2021-02-01 10:20:00,323.79,324.65,323.79,324.29,14336.0,286.4489,287.2097,286.4489,286.8913,14336.0
2021-02-01 10:25:00,324.29,324.35,322.6,322.6,32926.0,286.8913,286.9443,285.3962,285.3962,32926.0
2021-02-01 10:30:00,322.73,322.92,321.9,322.41,14383.0,285.5112,285.6792,284.7769,285.2281,14383.0
2021-02-01 10:35:00,322.37,322.55,321.82,322.0,15287.0,285.1927,285.3519,284.7061,284.8653,15287.0
2021-02-01 10:40:00,322.07,322.82,321.77,322.03,8785.0,284.9273,285.5908,284.6619,284.8919,8785.0
2021-02-01 10:45:00,322.14,323.12,322.14,322.74,7906.0,284.9892,285.8562,284.9892,285.52,7906.0
2021-02-01 10:50:00,322.68,323.19,322.54,322.82,7264.0,285.4669,285.9181,285.3431,285.5908,7264.0
2021-02-01 10:55:00,322.83,323.39,322.63,323.09,9177.0,285.5996,286.095,285.4227,285.8296,9177.0
2021-02-01 11:00:00,322.86,323.37,322.86,323.37,5184.0,285.6262,286.0774,285.6262,286.0774,5184.0
2021-02-01 11:05:00,323.25,324.18,323.25,323.62,6813.0,285.9712,286.7939,285.9712,286.2985,6813.0
2021-02-01 11:10:00,323.35,323.91,323.13,323.81,10984.0,286.0597,286.5551,285.865,286.4666,10984.0
2021-02-01 11:15:00,323.89,323.94,323.23,323.79,4904.0,286.5374,286.5816,285.9535,286.4489,4904.0
2021-02-01 11:20:00,323.88,324.28,323.66,323.75,8427.0,286.5285,286.8824,286.3339,286.4135,8427.0
2021-02-01 11:25:00,323.83,324.06,323.59,323.86,10228.0,286.4843,286.6878,286.272,286.5108,10228.0
2021-02-01 11:30:00,323.84,324.06,323.64,323.7,6264.0,286.4932,286.6878,286.3162,286.3693,6264.0
2021-02-01 11:35:00,323.7,323.75,322.65,323.15,9161.0,286.3693,286.4135,285.4404,285.8827,9161.0
2021-02-01 11:40:00,323.07,324.0,323.07,323.91,7190.0,285.812,286.6347,285.812,286.5551,7190.0
2021-02-01 11:45:00,324.0,324.58,323.98,324.57,7483.0,286.6347,287.1478,286.617,287.139,7483.0
2021-02-01 11:50:00,324.39,324.43,323.91,324.15,6627.0,286.9797,287.0151,286.5551,286.7674,6627.0
2021-02-01 11:55:00,324.08,324.39,323.54,323.71,9193.0,286.7055,286.9797,286.2277,286.3781,9193.0
2021-02-01 12:00:00,323.85,324.31,323.26,323.26,3500.0,286.502,286.9089,285.98,285.98,3500.0
2021-02-01 12:05:00,323.25,323.47,323.01,323.01,5632.0,285.9712,286.1658,285.7589,285.7589,5632.0
2021-02-01 12:10:00,322.94,323.89,322.89,323.85,6744.0,285.6969,286.5374,285.6527,286.502,6744.0
2021-02-01 12:15:00,323.86,324.16,323.3,323.75,12423.0,286.5108,286.7762,286.0154,286.4135,12423.0
2021-02-01 12:20:00,323.64,323.84,322.99,323.51,13151.0,286.3162,286.4932,285.7412,286.2012,13151.0
2021-02-01 12:25:00,323.66,323.76,323.16,323.31,12724.0,286.3339,286.4224,285.8916,286.0243,12724.0
2021-02-01 12:30:00,323.4,323.8,323.29,323.73,10945.0,286.1039,286.4578,286.0066,286.3958,10945.0
2021-02-01 12:35:00,323.67,323.73,323.45,323.55,9629.0,286.3428,286.3958,286.1481,286.2366,9629.0
2021-02-01 12:40:00,323.59,323.63,322.83,322.89,8150.0,286.272,286.3074,285.5996,285.6527,8150.0
2021-02-01 12:45:00,322.92,323.78,322.92,323.53,15277.0,285.6792,286.4401,285.6792,286.2189,15277.0
2021-02-01 12:50:00,323.5,323.8,323.48,323.77,4512.0,286.1924,286.4578,286.1747,286.4312,4512.0
2021-02-01 12:55:00,323.79,324.61,323.79,324.35,11408.0,286.4489,287.1744,286.4489,286.9443,11408.0
2021-02-01 13:00:00,324.35,324.35,323.95,324.33,14222.0,286.9443,286.9443,286.5905,286.9266,14222.0
2021-02-01 13:05:00,324.4,324.4,323.63,323.74,3390.0,286.9886,286.9886,286.3074,286.4047,3390.0
2021-02-01 13:10:00,323.63,323.97,323.55,323.88,4140.0,286.3074,286.6082,286.2366,286.5285,4140.0
2021-02-01 13:15:00,323.88,324.08,323.87,323.93,4522.0,286.5285,286.7055,286.5197,286.5728,4522.0
2021-02-01 13:20:00,323.85,324.11,323.75,323.87,3906.0,286.502,286.732,286.4135,286.5197,3906.0
2021-02-01 13:25:00,323.94,324.37,323.85,324.18,2877.0,286.5816,286.962,286.502,286.7939,2877.0
2021-02-01 13:30:00,324.12,324.56,324.11,324.29,4813.0,286.7409,287.1301,286.732,286.8913,4813.0
2021-02-01 13:35:00,324.33,324.37,323.98,324.12,8712.0,286.9266,286.962,286.617,286.7409,8712.0
2021-02-01 13:40:00,324.13,324.25,323.73,323.74,3836.0,286.7497,286.8559,286.3958,286.4047,3836.0
2021-02-01 13:45:00,323.75,323.89,323.05,323.05,9596.0,286.4135,286.5374,285.7943,285.7943,9596.0
2021-02-01 13:50:00,323.19,323.74,323.06,323.6,15378.0,285.9181,286.4047,285.8031,286.2808,15378.0
2021-02-01 13:55:00,323.62,323.9,323.57,323.85,8575.0,286.2985,286.5462,286.2543,286.502,8575.0
2021-02-01 14:00:00,323.8,324.25,323.5,324.24,14233.0,286.4578,286.8559,286.1924,286.847,14233.0
2021-02-01 14:05:00,324.19,324.41,324.04,324.34,9690.0,286.8028,286.9974,286.6701,286.9355,9690.0
2021-02-01 14:10:00,324.27,324.35,323.96,324.2,14962.0,286.8736,286.9443,286.5993,286.8116,14962.0
2021-02-01 14:15:00,324.24,324.66,324.21,324.63,8825.0,286.847,287.2186,286.8205,287.192,8825.0
2021-02-01 14:20:00,324.62,324.62,324.31,324.49,7523.0,287.1832,287.1832,286.9089,287.0682,7523.0
2021-02-01 14:25:00,324.56,324.69,324.51,324.57,8264.0,287.1301,287.2451,287.0859,287.139,8264.0
2021-02-01 14:30:00,324.62,324.89,324.58,324.85,11299.0,287.1832,287.4221,287.1478,287.3867,11299.0
2021-02-01 14:35:00,324.88,325.15,324.85,325.05,22444.0,287.4132,287.6521,287.3867,287.5636,22444.0
2021-02-01 14:40:00,325.07,325.55,325.03,325.47,10885.0,287.5813,288.0059,287.5459,287.9352,10885.0
2021-02-01 14:45:00,325.53,325.65,325.16,325.42,9918.0,287.9883,288.0944,287.6609,287.8909,9918.0
2021-02-01 14:50:00,325.36,325.57,325.33,325.46,6003.0,287.8379,288.0236,287.8113,287.9263,6003.0
2021-02-01 14:55:00,325.49,325.49,324.87,324.87,6989.0,287.9529,287.9529,287.4044,287.4044,6989.0
2021-02-01 15:00:00,324.87,325.04,324.76,324.82,6559.0,287.4044,287.5548,287.3071,287.3601,6559.0
2021-02-01 15:05:00,324.85,324.98,324.72,324.83,5875.0,287.3867,287.5017,287.2717,287.369,5875.0
2021-02-01 15:10:00,324.8,324.8,324.07,324.36,9927.0,287.3424,287.3424,286.6966,286.9532,9927.0
2021-02-01 15:15:00,324.43,324.56,324.24,324.46,7153.0,287.0151,287.1301,286.847,287.0416,7153.0
2021-02-01 15:20:00,324.54,324.72,324.25,324.46,8944.0,287.1124,287.2717,286.8559,287.0416,8944.0
2021-02-01 15:25:00,324.48,324.66,324.23,324.24,9968.0,287.0593,287.2186,286.8382,286.847,9968.0
2021-02-01 15:30:00,324.24,324.33,323.9,324.11,16745.0,286.847,286.9266,286.5462,286.732,16745.0
2021-02-01 15:35:00,324.06,324.13,323.76,323.85,7333.0,286.6878,286.7497,286.4224,286.502,7333.0
2021-02-01 15:40:00,323.87,324.14,323.55,323.87,12979.0,286.5197,286.7586,286.2366,286.5197,12979.0
2021-02-01 15:45:00,323.91,324.08,323.46,323.91,24985.0,286.5551,286.7055,286.157,286.5551,24985.0
2021-02-01 15:50:00,323.82,324.5,323.68,324.49,24124.0,286.4755,287.077,286.3516,287.0682,24124.0
2021-02-01 15:55:00,324.48,324.49,324.04,324.08,46957.0,287.0593,287.0682,286.6701,286.7055,46957.0
2021-02-02 09:30:00,327.43,330.43,326.69,330.43,122383.0,289.6691,292.3232,289.0145,292.3232,122383.0
2021-02-02 09:35:00,330.47,330.63,329.01,329.94,45718.0,292.3585,292.5001,291.0669,291.8897,45718.0
2021-02-02 09:40:00,329.82,330.02,328.0,328.73,34769.0,291.7835,291.9604,290.1734,290.8192,34769.0
2021-02-02 09:45:00,328.62,329.66,327.97,329.51,15454.0,290.7219,291.642,290.1469,291.5093,15454.0
2021-02-02 09:50:00,329.58,329.81,329.18,329.48,16715.0,291.5712,291.7747,291.2173,291.4827,16715.0
2021-02-02 09:55:00,329.36,330.15,329.12,329.75,21316.0,291.3766,292.0754,291.1642,291.7216,21316.0
2021-02-02 10:00:00,330.0,331.6,329.87,330.73,27669.0,291.9427,293.3582,291.8277,292.5886,27669.0
2021-02-02 10:05:00,330.57,331.5,330.42,331.5,14999.0,292.447,293.2698,292.3143,293.2698,14999.0
2021-02-02 10:10:00,331.62,331.89,331.12,331.43,11661.0,293.3759,293.6148,292.9336,293.2078,11661.0
2021-02-02 10:15:00,331.43,332.33,331.17,332.33,19709.0,293.2078,294.004,292.9778,294.004,19709.0
2021-02-02 10:20:00,332.48,332.64,332.04,332.33,11668.0,294.1367,294.2783,293.7475,294.004,11668.0
2021-02-02 10:25:00,332.35,333.3,332.35,332.63,18997.0,294.0217,294.8622,294.0217,294.2694,18997.0
2021-02-02 10:30:00,332.52,332.88,332.13,332.44,13106.0,294.1721,294.4906,293.8271,294.1014,13106.0
2021-02-02 10:35:00,332.47,332.6,332.05,332.56,12119.0,294.1279,294.2429,293.7563,294.2075,12119.0
2021-02-02 10:40:00,332.59,333.08,332.39,332.94,12129.0,294.2341,294.6675,294.0571,294.5437,12129.0
2021-02-02 10:45:00,332.96,333.26,332.73,333.13,16461.0,294.5614,294.8268,294.3579,294.7118,16461.0
2021-02-02 10:50:00,333.2,333.42,332.98,333.0,11089.0,294.7737,294.9683,294.5791,294.5968,11089.0
2021-02-02 10:55:00,333.09,333.53,332.8,333.39,12778.0,294.6764,295.0657,294.4198,294.9418,12778.0
2021-02-02 11:00:00,333.4,333.63,333.28,333.59,11621.0,294.9506,295.1541,294.8445,295.1187,11621.0
2021-02-02 11:05:00,333.62,333.8,331.76,332.1,15714.0,295.1453,295.3045,293.4998,293.8006,15714.0
2021-02-02 11:10:00,332.0,332.44,331.32,331.58,15557.0,293.7121,294.1014,293.1105,293.3405,15557.0
2021-02-02 11:15:00,331.61,331.87,331.32,331.72,11471.0,293.3671,293.5971,293.1105,293.4644,11471.0
2021-02-02 11:20:00,331.73,331.93,331.58,331.77,8490.0,293.4732,293.6502,293.3405,293.5086,8490.0
2021-02-02 11:25:00,331.75,331.84,330.79,331.3,15557.0,293.4909,293.5706,292.6416,293.0928,15557.0
2021-02-02 11:30:00,331.2,332.06,331.2,332.06,12519.0,293.0044,293.7652,293.0044,293.7652,12519.0
2021-02-02 11:35:00,332.31,333.33,332.17,333.11,10930.0,293.9863,294.8887,293.8625,294.6941,10930.0
2021-02-02 11:40:00,333.11,334.0,333.03,334.0,17912.0,294.6941,295.4814,294.6233,295.4814,17912.0
2021-02-02 11:45:00,333.91,334.15,332.53,332.7,20276.0,295.4018,295.6141,294.181,294.3314,20276.0
2021-02-02 11:50:00,332.62,332.89,332.0,332.27,12909.0,294.2606,294.4995,293.7121,293.951,12909.0
2021-02-02 11:55:00,332.3,332.56,332.1,332.19,9486.0,293.9775,294.2075,293.8006,293.8802,9486.0
2021-02-02 12:00:00,332.29,332.96,332.29,332.8,10675.0,293.9687,294.5614,293.9687,294.4198,10675.0
2021-02-02 12:05:00,332.72,333.08,332.71,333.03,10425.0,294.3491,294.6675,294.3402,294.6233,10425.0
2021-02-02 12:10:00,333.1,333.79,333.05,333.65,4226.0,294.6852,295.2957,294.641,295.1718,4226.0
2021-02-02 12:15:00,333.74,333.8,333.1,333.16,8202.0,295.2514,295.3045,294.6852,294.7383,8202.0
2021-02-02 12:20:00,333.17,333.19,332.01,332.01,10235.0,294.7472,294.7649,293.7209,293.7209,10235.0
2021-02-02 12:25:00,332.07,332.91,332.04,332.79,8555.0,293.774,294.5172,293.7475,294.411,8555.0
2021-02-02 12:30:00,332.82,333.43,332.69,332.96,8848.0,294.4375,294.9772,294.3225,294.5614,8848.0
2021-02-02 12:35:00,332.91,333.19,332.71,333.13,4548.0,294.5172,294.7649,294.3402,294.7118,4548.0
2021-02-02 12:40:00,333.07,333.07,332.58,332.74,9950.0,294.6587,294.6587,294.2252,294.3668,9950.0
2021-02-02 12:45:00,332.72,333.28,332.53,333.28,7787.0,294.3491,294.8445,294.181,294.8445,7787.0
2021-02-02 12:50:00,333.44,333.96,333.25,333.25,12592.0,294.986,295.4461,294.8179,294.8179,12592.0
2021-02-02 12:55:00,333.37,333.62,333.35,333.53,9223.0,294.9241,295.1453,294.9064,295.0657,9223.0
2021-02-02 13:00:00,333.6,333.84,333.58,333.79,8393.0,295.1276,295.3399,295.1099,295.2957,8393.0
2021-02-02 13:05:00,333.73,333.98,333.48,333.98,8517.0,295.2426,295.4638,295.0214,295.4638,8517.0
2021-02-02 13:10:00,333.91,333.92,333.59,333.64,8666.0,295.4018,295.4107,295.1187,295.163,8666.0
2021-02-02 13:15:00,333.57,333.73,333.54,333.69,7207.0,295.101,295.2426,295.0745,295.2072,7207.0
2021-02-02 13:20:00,333.71,333.82,333.25,333.34,15951.0,295.2249,295.3222,294.8179,294.8976,15951.0
2021-02-02 13:25:00,333.58,333.58,333.1,333.18,4261.0,295.1099,295.1099,294.6852,294.756,4261.0
2021-02-02 13:30:00,333.2,333.27,332.74,333.15,8041.0,294.7737,294.8356,294.3668,294.7295,8041.0
2021-02-02 13:35:00,333.11,333.8,333.0,333.65,9632.0,294.6941,295.3045,294.5968,295.1718,9632.0
2021-02-02 13:40:00,333.68,333.88,333.09,333.23,8561.0,295.1984,295.3753,294.6764,294.8002,8561.0
2021-02-02 13:45:00,333.23,333.6,333.23,333.5,6434.0,294.8002,295.1276,294.8002,295.0391,6434.0
2021-02-02 13:50:00,333.53,333.6,333.32,333.32,10036.0,295.0657,295.1276,294.8799,294.8799,10036.0
2021-02-02 13:55:00,333.38,333.62,333.1,333.1,9793.0,294.9329,295.1453,294.6852,294.6852,9793.0
2021-02-02 14:00:00,333.12,333.38,333.05,333.05,11194.0,294.7029,294.9329,294.641,294.641,11194.0
2021-02-02 14:05:00,333.05,333.16,332.77,332.91,9217.0,294.641,294.7383,294.3933,294.5172,9217.0
2021-02-02 14:10:00,332.99,333.39,332.84,333.34,15762.0,294.5879,294.9418,294.4552,294.8976,15762.0
2021-02-02 14:15:00,333.35,333.38,332.94,332.95,7705.0,294.9064,294.9329,294.5437,294.5525,7705.0
2021-02-02 14:20:00,333.03,333.1,332.58,333.1,14541.0,294.6233,294.6852,294.2252,294.6852,14541.0
2021-02-02 14:25:00,333.26,333.74,333.17,333.64,8945.0,294.8268,295.2514,294.7472,295.163,8945.0
2021-02-02 14:30:00,333.8,334.34,333.71,334.34,15625.0,295.3045,295.7822,295.2249,295.7822,15625.0
2021-02-02 14:35:00,334.39,334.73,334.27,334.54,21643.0,295.8265,296.1273,295.7203,295.9592,21643.0
2021-02-02 14:40:00,334.63,334.71,333.9,334.0,12732.0,296.0388,296.1096,295.393,295.4814,12732.0
2021-02-02 14:45:00,333.94,334.37,333.85,334.28,6227.0,295.4284,295.8088,295.3487,295.7292,6227.0
2021-02-02 14:50:00,334.28,334.3,333.89,333.99,11924.0,295.7292,295.7469,295.3841,295.4726,11924.0
2021-02-02 14:55:00,334.04,334.38,333.86,334.19,7777.0,295.5168,295.8176,295.3576,295.6495,7777.0
2021-02-02 15:00:00,334.19,334.31,333.9,334.18,17375.0,295.6495,295.7557,295.393,295.6407,17375.0
2021-02-02 15:05:00,334.21,334.8,334.11,334.8,10375.0,295.6672,296.1892,295.5788,296.1892,10375.0
2021-02-02 15:10:00,334.75,334.8,334.37,334.55,18482.0,296.145,296.1892,295.8088,295.968,18482.0
2021-02-02 15:15:00,334.54,334.8,334.27,334.59,13228.0,295.9592,296.1892,295.7203,296.0034,13228.0
2021-02-02 15:20:00,334.49,334.69,334.36,334.42,16117.0,295.9149,296.0919,295.7999,295.853,16117.0
2021-02-02 15:25:00,334.48,334.9,334.28,334.84,14589.0,295.9061,296.2777,295.7292,296.2246,14589.0
2021-02-02 15:30:00,334.9,335.2,334.58,334.58,30560.0,296.2777,296.5431,295.9946,295.9946,30560.0
2021-02-02 15:35:00,334.57,334.58,334.02,334.34,16341.0,295.9857,295.9946,295.4991,295.7822,16341.0
2021-02-02 15:40:00,334.34,334.4,333.93,333.95,18455.0,295.7822,295.8353,295.4195,295.4372,18455.0
2021-02-02 15:45:00,333.96,334.27,333.39,333.45,20274.0,295.4461,295.7203,294.9418,294.9949,20274.0
2021-02-02 15:50:00,333.4,333.55,332.95,333.0,31316.0,294.9506,295.0833,294.5525,294.5968,31316.0
2021-02-02 15:55:00,332.98,333.36,332.72,332.72,126015.0,294.5791,294.9153,294.3491,294.3491,126015.0
2021-02-03 09:30:00,331.68,333.4,331.17,331.71,57215.0,293.429,294.9506,292.9778,293.4555,57215.0
2021-02-03 09:35:00,331.5,332.48,331.18,331.95,13837.0,293.2698,294.1367,292.9867,293.6679,13837.0
2021-02-03 09:40:00,331.7,332.7,331.6,331.86,11185.0,293.4467,294.3314,293.3582,293.5882,11185.0
2021-02-03 09:45:00,331.8,332.59,331.79,332.04,13189.0,293.5352,294.2341,293.5263,293.7475,13189.0
2021-02-03 09:50:00,331.93,332.06,330.53,331.05,16060.0,293.6502,293.7652,292.4116,292.8717,16060.0
2021-02-03 09:55:00,330.93,331.36,330.31,330.9,8839.0,292.7655,293.1459,292.217,292.739,8839.0
2021-02-03 10:00:00,331.08,331.69,330.56,331.2,11506.0,292.8982,293.4378,292.4382,293.0044,11506.0
2021-02-03 10:05:00,331.28,331.34,330.7,330.8,12263.0,293.0751,293.1282,292.562,292.6505,12263.0
2021-02-03 10:10:00,330.8,331.13,330.3,330.5,13850.0,292.6505,292.9424,292.2082,292.3851,13850.0
2021-02-03 10:15:00,330.3,330.71,329.96,330.16,22072.0,292.2082,292.5709,291.9074,292.0843,22072.0
2021-02-03 10:20:00,330.25,331.19,330.18,331.19,17976.0,292.1639,292.9955,292.102,292.9955,17976.0
2021-02-03 10:25:00,331.05,331.07,330.56,330.56,8162.0,292.8717,292.8894,292.4382,292.4382,8162.0
2021-02-03 10:30:00,330.77,330.96,330.11,330.12,8069.0,292.6239,292.792,292.0401,292.0489,8069.0
2021-02-03 10:35:00,330.24,330.3,329.27,329.38,14021.0,292.1551,292.2082,291.2969,291.3942,14021.0
2021-02-03 10:40:00,329.27,329.79,329.2,329.36,8959.0,291.2969,291.757,291.235,291.3766,8959.0
2021-02-03 10:45:00,329.45,330.03,329.32,329.84,15092.0,291.4562,291.9693,291.3412,291.8012,15092.0
2021-02-03 10:50:00,329.71,330.09,329.5,330.09,12509.0,291.6862,292.0224,291.5004,292.0224,12509.0
2021-02-03 10:55:00,330.05,330.05,329.35,329.47,8328.0,291.987,291.987,291.3677,291.4739,8328.0
2021-02-03 11:00:00,329.41,329.45,329.16,329.27,9941.0,291.4208,291.4562,291.1996,291.2969,9941.0
2021-02-03 11:05:00,329.03,329.26,328.6,329.05,29403.0,291.0846,291.2881,290.7042,291.1023,29403.0
2021-02-03 11:10:00,329.0,329.01,328.39,328.79,17263.0,291.0581,291.0669,290.5184,290.8723,17263.0
2021-02-03 11:15:00,328.83,328.83,328.3,328.48,9359.0,290.9077,290.9077,290.4388,290.598,9359.0
2021-02-03 11:20:00,328.52,329.09,328.43,328.94,17206.0,290.6334,291.1377,290.5538,291.005,17206.0
2021-02-03 11:25:00,328.87,329.46,328.7,329.27,28465.0,290.9431,291.465,290.7927,291.2969,28465.0
2021-02-03 11:30:00,329.33,330.31,329.15,330.31,11705.0,291.35,292.217,291.1908,292.217,11705.0
2021-02-03 11:35:00,330.26,330.72,330.26,330.32,10583.0,292.1728,292.5797,292.1728,292.2258,10583.0
2021-02-03 11:40:00,330.33,330.6,330.09,330.6,8357.0,292.2347,292.4736,292.0224,292.4736,8357.0
2021-02-03 11:45:00,330.56,331.25,330.44,331.14,15406.0,292.4382,293.0486,292.332,292.9513,15406.0
2021-02-03 11:50:00,331.3,331.63,331.02,331.03,16096.0,293.0928,293.3848,292.8451,292.854,16096.0
2021-02-03 11:55:00,330.93,331.08,330.21,330.22,9875.0,292.7655,292.8982,292.1285,292.1374,9875.0
2021-02-03 12:00:00,330.31,330.93,330.31,330.93,7857.0,292.217,292.7655,292.217,292.7655,7857.0
2021-02-03 12:05:00,330.93,331.52,330.92,331.42,12191.0,292.7655,293.2875,292.7566,293.199,12191.0
2021-02-03 12:10:00,331.49,331.78,331.41,331.74,15216.0,293.2609,293.5175,293.1901,293.4821,15216.0
2021-02-03 12:15:00,331.74,331.75,331.43,331.43,11792.0,293.4821,293.4909,293.2078,293.2078,11792.0
2021-02-03 12:20:00,331.44,331.6,331.28,331.34,3617.0,293.2167,293.3582,293.0751,293.1282,3617.0
2021-02-03 12:25:00,331.28,331.28,331.01,331.23,6143.0,293.0751,293.0751,292.8363,293.0309,6143.0
2021-02-03 12:30:00,331.31,331.49,330.6,330.69,8997.0,293.1017,293.2609,292.4736,292.5532,8997.0
2021-02-03 12:35:00,330.8,330.8,330.47,330.53,5494.0,292.6505,292.6505,292.3585,292.4116,5494.0
2021-02-03 12:40:00,330.63,330.68,330.47,330.64,6189.0,292.5001,292.5443,292.3585,292.5089,6189.0
2021-02-03 12:45:00,330.61,330.8,330.39,330.74,10393.0,292.4824,292.6505,292.2878,292.5974,10393.0
2021-02-03 12:50:00,330.81,331.64,330.81,331.6,8264.0,292.6593,293.3936,292.6593,293.3582,8264.0
2021-02-03 12:55:00,331.59,331.94,331.46,331.89,8725.0,293.3494,293.659,293.2344,293.6148,8725.0
2021-02-03 13:00:00,331.88,331.92,331.09,331.1,5429.0,293.6059,293.6413,292.907,292.9159,5429.0
2021-02-03 13:05:00,331.09,331.3,330.75,331.04,4057.0,292.907,293.0928,292.6063,292.8628,4057.0
2021-02-03 13:10:00,331.04,331.5,331.04,331.45,6813.0,292.8628,293.2698,292.8628,293.2255,6813.0
2021-02-03 13:15:00,331.42,331.58,331.03,331.12,6266.0,293.199,293.3405,292.854,292.9336,6266.0
2021-02-03 13:20:00,330.96,331.32,330.95,331.15,4634.0,292.792,293.1105,292.7832,292.9601,4634.0
2021-02-03 13:25:00,331.16,331.86,331.15,331.86,6149.0,292.969,293.5882,292.9601,293.5882,6149.0
2021-02-03 13:30:00,331.86,332.04,331.53,331.53,13025.0,293.5882,293.7475,293.2963,293.2963,13025.0
2021-02-03 13:35:00,331.54,331.89,331.43,331.64,5290.0,293.3051,293.6148,293.2078,293.3936,5290.0
2021-02-03 13:40:00,331.69,331.7,331.22,331.25,5128.0,293.4378,293.4467,293.0221,293.0486,5128.0
2021-02-03 13:45:00,331.2,331.2,330.9,330.97,6257.0,293.0044,293.0044,292.739,292.8009,6257.0
2021-02-03 13:50:00,330.96,331.51,330.75,331.4,7900.0,292.792,293.2786,292.6063,293.1813,7900.0
2021-02-03 13:55:00,331.51,331.53,330.91,330.91,4446.0,293.2786,293.2963,292.7478,292.7478,4446.0
2021-02-03 14:00:00,330.96,331.3,330.75,331.15,9972.0,292.792,293.0928,292.6063,292.9601,9972.0
2021-02-03 14:05:00,330.89,331.32,330.8,331.3,7922.0,292.7301,293.1105,292.6505,293.0928,7922.0
2021-02-03 14:10:00,331.18,331.5,331.18,331.41,5475.0,292.9867,293.2698,292.9867,293.1901,5475.0
2021-02-03 14:15:00,331.39,331.65,331.2,331.65,5747.0,293.1724,293.4025,293.0044,293.4025,5747.0
2021-02-03 14:20:00,331.63,331.69,331.38,331.47,7636.0,293.3848,293.4378,293.1636,293.2432,7636.0
2021-02-03 14:25:00,331.54,331.95,331.47,331.66,6562.0,293.3051,293.6679,293.2432,293.4113,6562.0
2021-02-03 14:30:00,331.68,331.86,331.63,331.63,6481.0,293.429,293.5882,293.3848,293.3848,6481.0
2021-02-03 14:35:00,331.59,331.91,331.59,331.67,6300.0,293.3494,293.6325,293.3494,293.4202,6300.0
2021-02-03 14:40:00,331.52,332.01,331.52,331.79,7911.0,293.2875,293.7209,293.2875,293.5263,7911.0
2021-02-03 14:45:00,331.73,331.88,331.6,331.63,8367.0,293.4732,293.6059,293.3582,293.3848,8367.0
2021-02-03 14:50:00,331.63,331.73,331.38,331.38,7347.0,293.3848,293.4732,293.1636,293.1636,7347.0
2021-02-03 14:55:00,331.5,331.79,331.43,331.63,10051.0,293.2698,293.5263,293.2078,293.3848,10051.0
2021-02-03 15:00:00,331.58,331.87,331.57,331.85,8695.0,293.3405,293.5971,293.3317,293.5794,8695.0
2021-02-03 15:05:00,331.8,332.45,331.78,332.44,6700.0,293.5352,294.1102,293.5175,294.1014,6700.0
2021-02-03 15:10:00,332.37,332.92,332.37,332.92,15970.0,294.0394,294.526,294.0394,294.526,15970.0
2021-02-03 15:15:00,332.88,333.25,332.65,332.67,12204.0,294.4906,294.8179,294.2871,294.3048,12204.0
2021-02-03 15:20:00,332.61,332.92,332.56,332.7,10167.0,294.2518,294.526,294.2075,294.3314,10167.0
2021-02-03 15:25:00,332.63,333.03,332.62,332.99,11178.0,294.2694,294.6233,294.2606,294.5879,11178.0
2021-02-03 15:30:00,332.99,332.99,332.4,332.49,15651.0,294.5879,294.5879,294.066,294.1456,15651.0
2021-02-03 15:35:00,332.46,332.63,332.08,332.53,13655.0,294.119,294.2694,293.7829,294.181,13655.0
2021-02-03 15:40:00,332.6,333.09,332.39,332.39,21708.0,294.2429,294.6764,294.0571,294.0571,21708.0
2021-02-03 15:45:00,332.46,332.49,332.04,332.44,14196.0,294.119,294.1456,293.7475,294.1014,14196.0
2021-02-03 15:50:00,332.15,332.4,331.77,332.28,22993.0,293.8448,294.066,293.5086,293.9598,22993.0
2021-02-03 15:55:00,332.38,332.91,331.85,332.39,144498.0,294.0483,294.5172,293.5794,294.0571,144498.0
2021-02-04 09:30:00,333.99,333.99,332.18,332.8,40290.0,295.4726,295.4726,293.8713,294.4198,40290.0
2021-02-04 09:35:00,332.65,334.13,332.32,333.97,7527.0,294.2871,295.5965,293.9952,295.4549,7527.0
2021-02-04 09:40:00,333.65,334.83,333.5,334.52,12113.0,295.1718,296.2157,295.0391,295.9415,12113.0
2021-02-04 09:45:00,334.8,335.22,334.58,335.2,16935.0,296.1892,296.5608,295.9946,296.5431,16935.0
2021-02-04 09:50:00,335.19,335.51,334.83,335.44,13552.0,296.5342,296.8173,296.2157,296.7554,13552.0
2021-02-04 09:55:00,335.53,336.73,335.45,336.56,35772.0,296.835,297.8966,296.7642,297.7462,35772.0
2021-02-04 10:00:00,336.76,337.4,336.09,337.24,30094.0,297.9232,298.4893,297.3304,298.3478,30094.0
2021-02-04 10:05:00,337.34,337.35,336.66,337.13,24206.0,298.4363,298.4451,297.8347,298.2505,24206.0
2021-02-04 10:10:00,336.96,337.04,335.81,336.1,13339.0,298.1001,298.1709,297.0827,297.3393,13339.0
2021-02-04 10:15:00,336.06,336.17,335.61,335.92,15073.0,297.3039,297.4012,296.9058,297.18,15073.0
2021-02-04 10:20:00,336.0,336.38,336.0,336.27,8319.0,297.2508,297.587,297.2508,297.4897,8319.0
2021-02-04 10:25:00,336.31,336.36,335.85,336.06,7559.0,297.525,297.5693,297.1181,297.3039,7559.0
2021-02-04 10:30:00,336.03,336.05,335.37,335.39,11544.0,297.2773,297.295,296.6935,296.7111,11544.0
2021-02-04 10:35:00,335.33,336.02,335.21,335.8,7395.0,296.6581,297.2685,296.5519,297.0739,7395.0
2021-02-04 10:40:00,335.88,336.42,335.74,336.42,7155.0,297.1446,297.6224,297.0208,297.6224,7155.0
2021-02-04 10:45:00,336.42,336.96,336.34,336.42,8205.0,297.6224,298.1001,297.5516,297.6224,8205.0
2021-02-04 10:50:00,336.59,337.0,336.48,337.0,5936.0,297.7728,298.1355,297.6754,298.1355,5936.0
2021-02-04 10:55:00,336.87,336.87,336.24,336.81,10461.0,298.0205,298.0205,297.4631,297.9674,10461.0
2021-02-04 11:00:00,336.85,337.6,336.8,337.48,16322.0,298.0028,298.6663,297.9585,298.5601,16322.0
2021-02-04 11:05:00,337.42,337.69,337.3,337.51,28826.0,298.507,298.7459,298.4009,298.5867,28826.0
2021-02-04 11:10:00,337.46,338.1,337.46,338.06,22057.0,298.5424,299.1086,298.5424,299.0732,22057.0
2021-02-04 11:15:00,338.07,338.42,337.9,338.23,11043.0,299.0821,299.3917,298.9317,299.2236,11043.0
2021-02-04 11:20:00,338.29,338.29,337.61,337.7,10927.0,299.2767,299.2767,298.6751,298.7547,10927.0
2021-02-04 11:25:00,337.69,337.78,337.17,337.17,4896.0,298.7459,298.8255,298.2859,298.2859,4896.0
2021-02-04 11:30:00,337.29,337.96,337.28,337.96,13618.0,298.392,298.9848,298.3832,298.9848,13618.0
2021-02-04 11:35:00,337.9,337.9,337.25,337.25,5557.0,298.9317,298.9317,298.3566,298.3566,5557.0
2021-02-04 11:40:00,337.35,337.5,336.91,337.02,9789.0,298.4451,298.5778,298.0559,298.1532,9789.0
2021-02-04 11:45:00,336.96,337.47,336.93,337.31,7663.0,298.1001,298.5513,298.0735,298.4097,7663.0
2021-02-04 11:50:00,337.32,337.47,336.77,336.93,8493.0,298.4186,298.5513,297.932,298.0735,8493.0
2021-02-04 11:55:00,337.04,337.26,336.94,337.26,7374.0,298.1709,298.3655,298.0824,298.3655,7374.0
2021-02-04 12:00:00,337.23,337.69,337.22,337.56,7077.0,298.3389,298.7459,298.3301,298.6309,7077.0
2021-02-04 12:05:00,337.63,337.64,337.11,337.34,9538.0,298.6928,298.7017,298.2328,298.4363,9538.0
2021-02-04 12:10:00,337.34,337.76,337.18,337.62,6426.0,298.4363,298.8078,298.2947,298.684,6426.0
2021-02-04 12:15:00,337.76,337.77,336.99,337.32,7736.0,298.8078,298.8167,298.1266,298.4186,7736.0
2021-02-04 12:20:00,337.23,337.41,336.9,336.9,4975.0,298.3389,298.4982,298.047,298.047,4975.0
2021-02-04 12:25:00,336.94,336.94,336.59,336.73,9532.0,298.0824,298.0824,297.7728,297.8966,9532.0
2021-02-04 12:30:00,336.86,337.29,336.86,337.27,4289.0,298.0116,298.392,298.0116,298.3743,4289.0
2021-02-04 12:35:00,337.38,337.57,337.26,337.26,5259.0,298.4716,298.6397,298.3655,298.3655,5259.0
2021-02-04 12:40:00,337.25,337.35,337.14,337.15,5306.0,298.3566,298.4451,298.2593,298.2682,5306.0
2021-02-04 12:45:00,337.1,337.24,336.54,337.24,9081.0,298.2239,298.3478,297.7285,298.3478,9081.0
2021-02-04 12:50:00,337.17,337.35,337.14,337.19,2363.0,298.2859,298.4451,298.2593,298.3036,2363.0
2021-02-04 12:55:00,337.27,337.27,337.0,337.23,4429.0,298.3743,298.3743,298.1355,298.3389,4429.0
2021-02-04 13:00:00,337.26,337.26,336.7,336.75,7772.0,298.3655,298.3655,297.8701,297.9143,7772.0
2021-02-04 13:05:00,336.79,337.07,336.69,336.69,2726.0,297.9497,298.1974,297.8612,297.8612,2726.0
2021-02-04 13:10:00,336.65,336.79,336.64,336.79,3771.0,297.8258,297.9497,297.817,297.9497,3771.0
2021-02-04 13:15:00,337.0,337.0,336.66,336.86,4263.0,298.1355,298.1355,297.8347,298.0116,4263.0
2021-02-04 13:20:00,336.85,336.85,336.61,336.72,4327.0,298.0028,298.0028,297.7905,297.8878,4327.0
2021-02-04 13:25:00,336.82,337.0,336.61,336.8,5917.0,297.9762,298.1355,297.7905,297.9585,5917.0
2021-02-04 13:30:00,336.78,337.02,336.74,336.81,5197.0,297.9408,298.1532,297.9055,297.9674,5197.0
2021-02-04 13:35:00,336.8,336.93,336.76,336.93,4945.0,297.9585,298.0735,297.9232,298.0735,4945.0
2021-02-04 13:40:00,336.88,337.46,336.77,337.3,7180.0,298.0293,298.5424,297.932,298.4009,7180.0
2021-02-04 13:45:00,337.31,337.41,337.09,337.35,5076.0,298.4097,298.4982,298.2151,298.4451,5076.0
2021-02-04 13:50:00,337.3,337.53,337.29,337.46,6209.0,298.4009,298.6044,298.392,298.5424,6209.0
2021-02-04 13:55:00,337.55,337.62,337.3,337.31,7696.0,298.622,298.684,298.4009,298.4097,7696.0
2021-02-04 14:00:00,337.42,337.42,337.15,337.27,2198.0,298.507,298.507,298.2682,298.3743,2198.0
2021-02-04 14:05:00,337.13,337.18,336.85,337.0,9848.0,298.2505,298.2947,298.0028,298.1355,9848.0
2021-02-04 14:10:00,336.96,337.32,336.94,337.32,5322.0,298.1001,298.4186,298.0824,298.4186,5322.0
2021-02-04 14:15:00,337.24,337.67,337.24,337.65,7400.0,298.3478,298.7282,298.3478,298.7105,7400.0
2021-02-04 14:20:00,337.59,337.68,337.47,337.57,6868.0,298.6574,298.7371,298.5513,298.6397,6868.0
2021-02-04 14:25:00,337.59,337.66,337.47,337.6,3309.0,298.6574,298.7194,298.5513,298.6663,3309.0
2021-02-04 14:30:00,337.64,337.87,337.6,337.75,5202.0,298.7017,298.9051,298.6663,298.799,5202.0
2021-02-04 14:35:00,337.74,337.95,337.74,337.95,4434.0,298.7901,298.9759,298.7901,298.9759,4434.0
2021-02-04 14:40:00,337.9,337.93,337.55,337.75,6260.0,298.9317,298.9582,298.622,298.799,6260.0
2021-02-04 14:45:00,337.62,337.62,337.37,337.48,4574.0,298.684,298.684,298.4628,298.5601,4574.0
2021-02-04 14:50:00,337.43,337.43,337.3,337.35,3867.0,298.5159,298.5159,298.4009,298.4451,3867.0
2021-02-04 14:55:00,337.38,337.42,337.22,337.23,5264.0,298.4716,298.507,298.3301,298.3389,5264.0
2021-02-04 15:00:00,337.22,337.22,336.57,336.75,7040.0,298.3301,298.3301,297.7551,297.9143,7040.0
2021-02-04 15:05:00,336.7,336.96,336.63,336.96,5293.0,297.8701,298.1001,297.8081,298.1001,5293.0
2021-02-04 15:10:00,336.89,336.93,336.4,336.45,3780.0,298.0382,298.0735,297.6047,297.6489,3780.0
2021-02-04 15:15:00,336.45,336.49,336.0,336.08,5658.0,297.6489,297.6843,297.2508,297.3216,5658.0
2021-02-04 15:20:00,336.08,336.09,335.68,335.85,6745.0,297.3216,297.3304,296.9677,297.1181,6745.0
2021-02-04 15:25:00,335.83,336.0,335.79,335.86,6542.0,297.1004,297.2508,297.065,297.1269,6542.0
2021-02-04 15:30:00,335.88,336.2,335.72,336.12,12027.0,297.1446,297.4277,297.0031,297.357,12027.0
2021-02-04 15:35:00,336.16,336.76,336.12,336.41,14756.0,297.3923,297.9232,297.357,297.6135,14756.0
2021-02-04 15:40:00,336.39,337.5,336.38,337.16,13625.0,297.5958,298.5778,297.587,298.277,13625.0
2021-02-04 15:45:00,337.15,337.3,336.59,336.59,19709.0,298.2682,298.4009,297.7728,297.7728,19709.0
2021-02-04 15:50:00,336.59,336.83,336.42,336.62,20291.0,297.7728,297.9851,297.6224,297.7993,20291.0
2021-02-04 15:55:00,336.57,337.14,336.34,337.01,71865.0,297.7551,298.2593,297.5516,298.1443,71865.0
2021-02-05 09:30:00,339.59,341.42,339.14,341.01,66375.0,300.4268,302.0457,300.0287,301.683,66375.0
2021-02-05 09:35:00,340.85,340.99,339.12,339.99,25992.0,301.5415,301.6653,300.011,300.7807,25992.0
2021-02-05 09:40:00,339.93,339.93,338.16,339.18,18233.0,300.7276,300.7276,299.1617,300.0641,18233.0
2021-02-05 09:45:00,339.39,340.66,339.27,340.06,26521.0,300.2498,301.3734,300.1437,300.8426,26521.0
2021-02-05 09:50:00,340.06,340.49,339.1,339.11,10885.0,300.8426,301.223,299.9933,300.0021,10885.0
2021-02-05 09:55:00,338.94,339.48,338.9,339.47,14141.0,299.8517,300.3295,299.8164,300.3206,14141.0
2021-02-05 10:00:00,339.57,340.12,339.2,340.0,14132.0,300.4091,300.8957,300.0818,300.7895,14132.0
2021-02-05 10:05:00,339.89,340.07,339.2,339.27,9260.0,300.6922,300.8514,300.0818,300.1437,9260.0
2021-02-05 10:10:00,339.43,339.58,338.3,338.45,15354.0,300.2852,300.4179,299.2856,299.4183,15354.0
2021-02-05 10:15:00,338.53,338.6,337.86,338.22,17183.0,299.489,299.551,298.8963,299.2148,17183.0
2021-02-05 10:20:00,338.27,338.61,338.05,338.38,8052.0,299.259,299.5598,299.0644,299.3563,8052.0
2021-02-05 10:25:00,338.44,338.88,338.19,338.5,6073.0,299.4094,299.7987,299.1882,299.4625,6073.0
2021-02-05 10:30:00,338.55,339.21,338.44,339.21,11240.0,299.5067,300.0906,299.4094,300.0906,11240.0
2021-02-05 10:35:00,339.02,339.23,338.52,338.78,10057.0,299.9225,300.1083,299.4802,299.7102,10057.0
2021-02-05 10:40:00,338.76,339.0,338.31,338.43,9076.0,299.6925,299.9048,299.2944,299.4006,9076.0
2021-02-05 10:45:00,338.42,338.54,338.24,338.24,5241.0,299.3917,299.4979,299.2325,299.2325,5241.0
2021-02-05 10:50:00,338.33,338.99,338.29,338.9,6358.0,299.3121,299.896,299.2767,299.8164,6358.0
2021-02-05 10:55:00,338.78,338.88,338.36,338.52,7528.0,299.7102,299.7987,299.3386,299.4802,7528.0
2021-02-05 11:00:00,338.66,338.66,338.0,338.23,9020.0,299.604,299.604,299.0201,299.2236,9020.0
2021-02-05 11:05:00,338.17,338.6,338.04,338.13,11490.0,299.1705,299.551,299.0555,299.1352,11490.0
2021-02-05 11:10:00,338.16,338.18,337.39,337.57,9373.0,299.1617,299.1794,298.4805,298.6397,9373.0
2021-02-05 11:15:00,337.65,337.65,336.74,337.53,8020.0,298.7105,298.7105,297.9055,298.6044,8020.0
2021-02-05 11:20:00,337.45,337.66,337.15,337.24,6361.0,298.5336,298.7194,298.2682,298.3478,6361.0
2021-02-05 11:25:00,337.06,338.73,336.92,338.62,22439.0,298.1886,299.666,298.0647,299.5686,22439.0
2021-02-05 11:30:00,338.66,338.81,338.1,338.17,6711.0,299.604,299.7367,299.1086,299.1705,6711.0
2021-02-05 11:35:00,338.32,338.43,337.93,338.12,4038.0,299.3032,299.4006,298.9582,299.1263,4038.0
2021-02-05 11:40:00,338.15,338.17,337.51,337.69,4872.0,299.1528,299.1705,298.5867,298.7459,4872.0
2021-02-05 11:45:00,337.7,337.98,337.5,337.91,7155.0,298.7547,299.0025,298.5778,298.9405,7155.0
2021-02-05 11:50:00,337.78,337.82,337.58,337.61,5337.0,298.8255,298.8609,298.6486,298.6751,5337.0
2021-02-05 11:55:00,337.6,337.94,337.5,337.76,5721.0,298.6663,298.9671,298.5778,298.8078,5721.0
2021-02-05 12:00:00,337.79,337.8,337.3,337.36,5539.0,298.8344,298.8432,298.4009,298.454,5539.0
2021-02-05 12:05:00,337.25,337.28,336.87,336.95,9610.0,298.3566,298.3832,298.0205,298.0912,9610.0
2021-02-05 12:10:00,336.99,337.24,336.78,337.24,7161.0,298.1266,298.3478,297.9408,298.3478,7161.0
2021-02-05 12:15:00,337.24,337.53,337.08,337.46,3270.0,298.3478,298.6044,298.2062,298.5424,3270.0
2021-02-05 12:20:00,337.51,337.71,337.44,337.63,6158.0,298.5867,298.7636,298.5247,298.6928,6158.0
2021-02-05 12:25:00,337.61,337.92,337.51,337.76,9572.0,298.6751,298.9494,298.5867,298.8078,9572.0
2021-02-05 12:30:00,337.65,337.94,337.65,337.83,3882.0,298.7105,298.9671,298.7105,298.8698,3882.0
2021-02-05 12:35:00,337.89,338.13,337.68,338.13,3755.0,298.9228,299.1352,298.7371,299.1352,3755.0
2021-02-05 12:40:00,338.15,338.45,338.11,338.41,3588.0,299.1528,299.4183,299.1175,299.3829,3588.0
2021-02-05 12:45:00,338.42,338.5,338.0,338.0,7202.0,299.3917,299.4625,299.0201,299.0201,7202.0
2021-02-05 12:50:00,337.9,338.01,337.69,337.87,9947.0,298.9317,299.029,298.7459,298.9051,9947.0
2021-02-05 12:55:00,337.86,337.99,337.8,337.81,3773.0,298.8963,299.0113,298.8432,298.8521,3773.0
2021-02-05 13:00:00,337.89,338.44,337.83,338.37,6001.0,298.9228,299.4094,298.8698,299.3475,6001.0
2021-02-05 13:05:00,338.24,338.3,338.0,338.05,3838.0,299.2325,299.2856,299.0201,299.0644,3838.0
2021-02-05 13:10:00,338.04,338.14,337.9,337.9,4386.0,299.0555,299.144,298.9317,298.9317,4386.0
2021-02-05 13:15:00,337.75,337.85,337.61,337.75,7449.0,298.799,298.8874,298.6751,298.799,7449.0
2021-02-05 13:20:00,337.75,337.8,337.59,337.67,8127.0,298.799,298.8432,298.6574,298.7282,8127.0
2021-02-05 13:25:00,337.63,338.14,337.52,338.14,5845.0,298.6928,299.144,298.5955,299.144,5845.0
2021-02-05 13:30:00,337.93,338.28,337.83,337.91,4597.0,298.9582,299.2679,298.8698,298.9405,4597.0
2021-02-05 13:35:00,337.91,337.92,337.58,337.78,4991.0,298.9405,298.9494,298.6486,298.8255,4991.0
2021-02-05 13:40:00,337.87,337.87,337.51,337.62,7447.0,298.9051,298.9051,298.5867,298.684,7447.0
2021-02-05 13:45:00,337.61,337.62,337.2,337.32,6858.0,298.6751,298.684,298.3124,298.4186,6858.0
2021-02-05 13:50:00,337.28,337.35,337.19,337.29,2155.0,298.3832,298.4451,298.3036,298.392,2155.0
2021-02-05 13:55:00,337.29,337.58,337.27,337.49,7976.0,298.392,298.6486,298.3743,298.569,7976.0
2021-02-05 14:00:00,337.52,337.93,337.45,337.75,4193.0,298.5955,298.9582,298.5336,298.799,4193.0
2021-02-05 14:05:00,337.81,337.9,337.71,337.87,1518.0,298.8521,298.9317,298.7636,298.9051,1518.0
2021-02-05 14:10:00,337.87,338.16,337.87,338.08,3137.0,298.9051,299.1617,298.9051,299.0909,3137.0
2021-02-05 14:15:00,338.06,338.06,337.19,337.19,8728.0,299.0732,299.0732,298.3036,298.3036,8728.0
2021-02-05 14:20:00,337.32,337.71,337.21,337.66,4106.0,298.4186,298.7636,298.3213,298.7194,4106.0
2021-02-05 14:25:00,337.61,337.78,337.55,337.63,3010.0,298.6751,298.8255,298.622,298.6928,3010.0
2021-02-05 14:30:00,337.55,337.81,337.54,337.65,4100.0,298.622,298.8521,298.6132,298.7105,4100.0
2021-02-05 14:35:00,337.61,337.61,337.06,337.3,5090.0,298.6751,298.6751,298.1886,298.4009,5090.0
2021-02-05 14:40:00,337.22,337.38,337.22,337.32,2166.0,298.3301,298.4716,298.3301,298.4186,2166.0
2021-02-05 14:45:00,337.36,337.74,337.21,337.74,4625.0,298.454,298.7901,298.3213,298.7901,4625.0
2021-02-05 14:50:00,337.79,337.82,337.55,337.55,5519.0,298.8344,298.8609,298.622,298.622,5519.0
2021-02-05 14:55:00,337.45,337.5,337.28,337.38,6263.0,298.5336,298.5778,298.3832,298.4716,6263.0
2021-02-05 15:00:00,337.34,337.35,336.91,337.22,5737.0,298.4363,298.4451,298.0559,298.3301,5737.0
2021-02-05 15:05:00,337.29,337.35,336.95,337.24,5189.0,298.392,298.4451,298.0912,298.3478,5189.0
2021-02-05 15:10:00,337.17,337.27,337.01,337.04,3300.0,298.2859,298.3743,298.1443,298.1709,3300.0
2021-02-05 15:15:00,337.14,337.39,337.09,337.2,11585.0,298.2593,298.4805,298.2151,298.3124,11585.0
2021-02-05 15:20:00,337.16,337.73,337.13,337.69,10531.0,298.277,298.7813,298.2505,298.7459,10531.0
2021-02-05 15:25:00,337.74,337.84,337.48,337.78,4918.0,298.7901,298.8786,298.5601,298.8255,4918.0
2021-02-05 15:30:00,337.71,337.82,337.45,337.67,5380.0,298.7636,298.8609,298.5336,298.7282,5380.0
2021-02-05 15:35:00,337.72,337.9,337.61,337.74,5099.0,298.7724,298.9317,298.6751,298.7901,5099.0
2021-02-05 15:40:00,337.73,337.75,337.25,337.35,6218.0,298.7813,298.799,298.3566,298.4451,6218.0
2021-02-05 15:45:00,337.38,337.85,337.38,337.39,7926.0,298.4716,298.8874,298.4716,298.4805,7926.0
2021-02-05 15:50:00,337.22,337.33,336.5,336.65,23808.0,298.3301,298.4274,297.6931,297.8258,23808.0
2021-02-05 15:55:00,336.7,337.2,336.58,337.08,27774.0,297.8701,298.3124,297.7639,298.2062,27774.0
2021-02-08 09:30:00,339.01,339.5,336.81,337.21,55851.0,299.9137,300.3472,297.9674,298.3213,55851.0
2021-02-08 09:35:00,337.32,337.94,337.1,337.5,24250.0,298.4186,298.9671,298.2239,298.5778,24250.0
2021-02-08 09:40:00,337.54,338.07,337.18,337.55,18741.0,298.6132,299.0821,298.2947,298.622,18741.0
2021-02-08 09:45:00,337.57,338.2,337.46,337.67,18283.0,298.6397,299.1971,298.5424,298.7282,18283.0
2021-02-08 09:50:00,337.8,338.84,337.74,338.55,12973.0,298.8432,299.7633,298.7901,299.5067,12973.0
2021-02-08 09:55:00,338.45,338.6,337.57,338.49,17912.0,299.4183,299.551,298.6397,299.4536,17912.0
2021-02-08 10:00:00,338.24,338.4,337.62,337.95,18001.0,299.2325,299.374,298.684,298.9759,18001.0
2021-02-08 10:05:00,338.01,338.13,337.22,337.29,16879.0,299.029,299.1352,298.3301,298.392,16879.0
2021-02-08 10:10:00,337.38,337.41,336.66,337.35,19196.0,298.4716,298.4982,297.8347,298.4451,19196.0
2021-02-08 10:15:00,337.35,337.4,336.59,336.76,14172.0,298.4451,298.4893,297.7728,297.9232,14172.0
2021-02-08 10:20:00,336.93,337.2,336.64,336.81,12432.0,298.0735,298.3124,297.817,297.9674,12432.0
2021-02-08 10:25:00,336.75,336.76,335.91,335.92,21311.0,297.9143,297.9232,297.1712,297.18,21311.0
2021-02-08 10:30:00,335.9,336.3,335.83,336.01,14926.0,297.1623,297.5162,297.1004,297.2596,14926.0
2021-02-08 10:35:00,336.0,336.54,335.74,336.3,25345.0,297.2508,297.7285,297.0208,297.5162,25345.0
2021-02-08 10:40:00,336.27,336.67,336.22,336.48,10636.0,297.4897,297.8435,297.4454,297.6754,10636.0
2021-02-08 10:45:00,336.4,336.53,335.92,336.03,10412.0,297.6047,297.7197,297.18,297.2773,10412.0
2021-02-08 10:50:00,336.09,336.28,335.89,335.92,12630.0,297.3304,297.4985,297.1535,297.18,12630.0
2021-02-08 10:55:00,335.9,335.9,335.2,335.75,13021.0,297.1623,297.1623,296.5431,297.0296,13021.0
2021-02-08 11:00:00,335.66,336.08,335.3,336.07,11303.0,296.95,297.3216,296.6315,297.3127,11303.0
2021-02-08 11:05:00,336.07,336.08,335.57,335.66,6310.0,297.3127,297.3216,296.8704,296.95,6310.0
2021-02-08 11:10:00,335.67,335.83,335.42,335.79,13002.0,296.9589,297.1004,296.7377,297.065,13002.0
2021-02-08 11:15:00,335.84,336.01,335.75,335.98,10011.0,297.1093,297.2596,297.0296,297.2331,10011.0
2021-02-08 11:20:00,336.04,336.16,335.79,336.1,5826.0,297.2862,297.3923,297.065,297.3393,5826.0
2021-02-08 11:25:00,336.1,336.6,335.97,336.6,11520.0,297.3393,297.7816,297.2243,297.7816,11520.0
2021-02-08 11:30:00,336.51,336.65,336.21,336.57,8726.0,297.702,297.8258,297.4366,297.7551,8726.0
2021-02-08 11:35:00,336.56,336.93,336.52,336.62,9937.0,297.7462,298.0735,297.7108,297.7993,9937.0
2021-02-08 11:40:00,336.57,336.57,336.01,336.23,8809.0,297.7551,297.7551,297.2596,297.4543,8809.0
2021-02-08 11:45:00,336.27,336.27,335.73,335.82,8811.0,297.4897,297.4897,297.0119,297.0916,8811.0
2021-02-08 11:50:00,335.84,336.0,335.54,335.91,13488.0,297.1093,297.2508,296.8438,297.1712,13488.0
2021-02-08 11:55:00,335.94,336.44,335.94,336.21,9673.0,297.1977,297.6401,297.1977,297.4366,9673.0
2021-02-08 12:00:00,336.21,336.58,336.11,336.24,8346.0,297.4366,297.7639,297.3481,297.4631,8346.0
2021-02-08 12:05:00,336.26,336.75,336.26,336.53,7086.0,297.4808,297.9143,297.4808,297.7197,7086.0
2021-02-08 12:10:00,336.41,336.64,336.39,336.46,4841.0,297.6135,297.817,297.5958,297.6577,4841.0
2021-02-08 12:15:00,336.4,336.62,336.3,336.3,8693.0,297.6047,297.7993,297.5162,297.5162,8693.0
2021-02-08 12:20:00,336.23,336.61,336.14,336.57,5483.0,297.4543,297.7905,297.3747,297.7551,5483.0
2021-02-08 12:25:00,336.56,336.71,336.45,336.55,9289.0,297.7462,297.8789,297.6489,297.7374,9289.0
2021-02-08 12:30:00,336.56,336.72,336.54,336.62,4200.0,297.7462,297.8878,297.7285,297.7993,4200.0
2021-02-08 12:35:00,336.61,336.61,336.21,336.37,4317.0,297.7905,297.7905,297.4366,297.5781,4317.0
2021-02-08 12:40:00,336.44,336.7,336.37,336.63,5795.0,297.6401,297.8701,297.5781,297.8081,5795.0
2021-02-08 12:45:00,336.67,336.79,336.58,336.62,5152.0,297.8435,297.9497,297.7639,297.7993,5152.0
2021-02-08 12:50:00,336.62,336.67,336.35,336.55,5112.0,297.7993,297.8435,297.5604,297.7374,5112.0
2021-02-08 12:55:00,336.51,336.69,336.4,336.58,4243.0,297.702,297.8612,297.6047,297.7639,4243.0
2021-02-08 13:00:00,336.59,336.88,336.55,336.55,6228.0,297.7728,298.0293,297.7374,297.7374,6228.0
2021-02-08 13:05:00,336.47,336.7,336.37,336.67,2667.0,297.6666,297.8701,297.5781,297.8435,2667.0
2021-02-08 13:10:00,336.73,336.83,336.57,336.77,3184.0,297.8966,297.9851,297.7551,297.932,3184.0
2021-02-08 13:15:00,336.84,336.97,336.75,336.77,9610.0,297.9939,298.1089,297.9143,297.932,9610.0
2021-02-08 13:20:00,336.75,336.93,336.73,336.85,8689.0,297.9143,298.0735,297.8966,298.0028,8689.0
2021-02-08 13:25:00,336.9,336.9,336.44,336.49,10645.0,298.047,298.047,297.6401,297.6843,10645.0
2021-02-08 13:30:00,336.51,336.74,336.44,336.59,6612.0,297.702,297.9055,297.6401,297.7728,6612.0
2021-02-08 13:35:00,336.59,336.86,336.51,336.84,8090.0,297.7728,298.0116,297.702,297.9939,8090.0
2021-02-08 13:40:00,336.71,336.82,336.62,336.62,5748.0,297.8789,297.9762,297.7993,297.7993,5748.0
2021-02-08 13:45:00,336.69,336.81,336.55,336.69,5960.0,297.8612,297.9674,297.7374,297.8612,5960.0
2021-02-08 13:50:00,336.7,336.74,336.32,336.38,6796.0,297.8701,297.9055,297.5339,297.587,6796.0
2021-02-08 13:55:00,336.36,336.47,336.22,336.36,6865.0,297.5693,297.6666,297.4454,297.5693,6865.0
2021-02-08 14:00:00,336.41,336.57,336.35,336.57,5703.0,297.6135,297.7551,297.5604,297.7551,5703.0
2021-02-08 14:05:00,336.55,336.7,336.5,336.58,5675.0,297.7374,297.8701,297.6931,297.7639,5675.0
2021-02-08 14:10:00,336.57,336.73,336.49,336.67,6733.0,297.7551,297.8966,297.6843,297.8435,6733.0
2021-02-08 14:15:00,336.68,336.88,336.55,336.58,6389.0,297.8524,298.0293,297.7374,297.7639,6389.0
2021-02-08 14:20:00,336.64,336.81,336.5,336.75,6962.0,297.817,297.9674,297.6931,297.9143,6962.0
2021-02-08 14:25:00,336.75,336.8,336.64,336.72,6495.0,297.9143,297.9585,297.817,297.8878,6495.0
2021-02-08 14:30:00,336.67,336.71,336.52,336.63,6678.0,297.8435,297.8789,297.7108,297.8081,6678.0
2021-02-08 14:35:00,336.56,336.68,336.5,336.64,3979.0,297.7462,297.8524,297.6931,297.817,3979.0
2021-02-08 14:40:00,336.67,336.72,336.57,336.63,5505.0,297.8435,297.8878,297.7551,297.8081,5505.0
2021-02-08 14:45:00,336.66,336.7,336.52,336.54,5622.0,297.8347,297.8701,297.7108,297.7285,5622.0
2021-02-08 14:50:00,336.53,337.0,336.51,336.79,15524.0,297.7197,298.1355,297.702,297.9497,15524.0
2021-02-08 14:55:00,336.79,336.79,336.66,336.67,4820.0,297.9497,297.9497,297.8347,297.8435,4820.0
2021-02-08 15:00:00,336.73,336.73,336.43,336.43,4519.0,297.8966,297.8966,297.6312,297.6312,4519.0
2021-02-08 15:05:00,336.57,336.65,336.44,336.55,3890.0,297.7551,297.8258,297.6401,297.7374,3890.0
2021-02-08 15:10:00,336.57,336.84,336.57,336.84,8463.0,297.7551,297.9939,297.7551,297.9939,8463.0
2021-02-08 15:15:00,336.81,336.84,336.4,336.57,8132.0,297.9674,297.9939,297.6047,297.7551,8132.0
2021-02-08 15:20:00,336.61,336.73,336.44,336.68,7427.0,297.7905,297.8966,297.6401,297.8524,7427.0
2021-02-08 15:25:00,336.66,337.01,336.66,337.01,11575.0,297.8347,298.1443,297.8347,298.1443,11575.0
2021-02-08 15:30:00,337.02,337.32,337.01,337.24,27384.0,298.1532,298.4186,298.1443,298.3478,27384.0
2021-02-08 15:35:00,337.23,337.33,337.11,337.27,10121.0,298.3389,298.4274,298.2328,298.3743,10121.0
2021-02-08 15:40:00,337.29,337.45,337.11,337.21,11356.0,298.392,298.5336,298.2328,298.3213,11356.0
2021-02-08 15:45:00,337.2,337.39,337.16,337.34,16108.0,298.3124,298.4805,298.277,298.4363,16108.0
2021-02-08 15:50:00,337.33,337.37,336.97,337.17,27036.0,298.4274,298.4628,298.1089,298.2859,27036.0
2021-02-08 15:55:00,337.07,338.0,336.76,337.75,74059.0,298.1974,299.0201,297.9232,298.799,74059.0
2021-02-09 09:30:00,338.54,339.27,337.84,337.89,50636.0,299.4979,300.1437,298.8786,298.9228,50636.0
2021-02-09 09:35:00,337.9,338.3,337.45,338.27,21242.0,298.9317,299.2856,298.5336,299.259,21242.0
2021-02-09 09:40:00,338.04,338.17,337.39,338.13,8379.0,299.0555,299.1705,298.4805,299.1352,8379.0
2021-02-09 09:45:00,338.01,338.51,337.33,337.91,9829.0,299.029,299.4713,298.4274,298.9405,9829.0
2021-02-09 09:50:00,337.92,338.62,337.35,338.44,18766.0,298.9494,299.5686,298.4451,299.4094,18766.0
2021-02-09 09:55:00,338.44,338.48,337.86,337.96,13739.0,299.4094,299.4448,298.8963,298.9848,13739.0
2021-02-09 10:00:00,338.06,338.39,337.67,337.67,12036.0,299.0732,299.3652,298.7282,298.7282,12036.0
2021-02-09 10:05:00,337.68,337.95,337.0,337.22,9599.0,298.7371,298.9759,298.1355,298.3301,9599.0
2021-02-09 10:10:00,337.05,337.11,336.57,336.57,9272.0,298.1797,298.2328,297.7551,297.7551,9272.0
2021-02-09 10:15:00,336.62,337.39,336.58,337.39,11836.0,297.7993,298.4805,297.7639,298.4805,11836.0
2021-02-09 10:20:00,337.49,338.09,337.39,337.84,8867.0,298.569,299.0998,298.4805,298.8786,8867.0
2021-02-09 10:25:00,337.9,338.35,337.85,338.0,11143.0,298.9317,299.3298,298.8874,299.0201,11143.0
2021-02-09 10:30:00,338.12,338.18,337.12,337.13,6427.0,299.1263,299.1794,298.2416,298.2505,6427.0
2021-02-09 10:35:00,337.22,338.16,337.2,338.16,8119.0,298.3301,299.1617,298.3124,299.1617,8119.0
2021-02-09 10:40:00,338.17,338.5,337.94,338.22,10886.0,299.1705,299.4625,298.9671,299.2148,10886.0
2021-02-09 10:45:00,338.04,338.7,337.89,338.58,5989.0,299.0555,299.6394,298.9228,299.5333,5989.0
2021-02-09 10:50:00,338.7,338.91,338.5,338.78,12349.0,299.6394,299.8252,299.4625,299.7102,12349.0
2021-02-09 10:55:00,338.87,339.22,338.84,339.0,9651.0,299.7898,300.0995,299.7633,299.9048,9651.0
2021-02-09 11:00:00,339.05,339.25,338.87,339.09,6522.0,299.9491,300.126,299.7898,299.9844,6522.0
2021-02-09 11:05:00,339.2,339.2,338.56,338.57,5506.0,300.0818,300.0818,299.5156,299.5244,5506.0
2021-02-09 11:10:00,338.54,339.03,338.49,339.0,4535.0,299.4979,299.9314,299.4536,299.9048,4535.0
2021-02-09 11:15:00,339.03,339.79,339.03,339.67,18413.0,299.9314,300.6037,299.9314,300.4976,18413.0
2021-02-09 11:20:00,339.62,340.13,339.58,339.76,20536.0,300.4533,300.9045,300.4179,300.5772,20536.0
2021-02-09 11:25:00,339.95,340.68,339.95,340.27,14759.0,300.7453,301.3911,300.7453,301.0284,14759.0
2021-02-09 11:30:00,340.4,340.83,339.95,340.29,7862.0,301.1434,301.5238,300.7453,301.0461,7862.0
2021-02-09 11:35:00,340.34,340.85,340.34,340.45,8284.0,301.0903,301.5415,301.0903,301.1876,8284.0
2021-02-09 11:40:00,340.45,341.15,340.42,341.06,11710.0,301.1876,301.8069,301.1611,301.7273,11710.0
2021-02-09 11:45:00,341.22,341.28,341.0,341.23,5833.0,301.8688,301.9219,301.6742,301.8776,5833.0
2021-02-09 11:50:00,341.36,341.99,341.21,341.97,14214.0,301.9927,302.55,301.86,302.5323,14214.0
2021-02-09 11:55:00,341.93,342.44,341.63,341.63,20812.0,302.4969,302.9481,302.2315,302.2315,20812.0
2021-02-09 12:00:00,341.56,342.13,341.54,341.87,10843.0,302.1696,302.6739,302.1519,302.4438,10843.0
2021-02-09 12:05:00,342.0,342.04,341.42,341.8,6431.0,302.5588,302.5942,302.0457,302.3819,6431.0
2021-02-09 12:10:00,341.83,342.12,341.7,341.8,6943.0,302.4085,302.665,302.2934,302.3819,6943.0
2021-02-09 12:15:00,341.89,342.02,341.41,341.41,7349.0,302.4615,302.5765,302.0369,302.0369,7349.0
2021-02-09 12:20:00,341.29,341.38,341.06,341.36,7853.0,301.9307,302.0103,301.7273,301.9927,7853.0
2021-02-09 12:25:00,341.35,341.48,341.23,341.48,3549.0,301.9838,302.0988,301.8776,302.0988,3549.0
2021-02-09 12:30:00,341.32,341.76,341.32,341.45,9090.0,301.9573,302.3465,301.9573,302.0723,9090.0
2021-02-09 12:35:00,341.47,342.22,341.46,341.94,14418.0,302.09,302.7535,302.0811,302.5058,14418.0
2021-02-09 12:40:00,341.95,342.09,341.68,341.86,8336.0,302.5146,302.6385,302.2758,302.435,8336.0
2021-02-09 12:45:00,341.92,342.18,341.82,342.18,13182.0,302.4881,302.7181,302.3996,302.7181,13182.0
2021-02-09 12:50:00,342.2,342.48,342.13,342.39,8818.0,302.7358,302.9835,302.6739,302.9039,8818.0
2021-02-09 12:55:00,342.47,342.48,342.11,342.16,11236.0,302.9746,302.9835,302.6562,302.7004,11236.0
2021-02-09 13:00:00,342.26,342.27,341.75,341.94,12844.0,302.7889,302.7977,302.3377,302.5058,12844.0
2021-02-09 13:05:00,341.96,342.21,341.9,341.97,6852.0,302.5235,302.7446,302.4704,302.5323,6852.0
2021-02-09 13:10:00,341.96,342.32,341.96,342.18,4322.0,302.5235,302.8419,302.5235,302.7181,4322.0
2021-02-09 13:15:00,342.18,342.26,341.9,341.9,4979.0,302.7181,302.7889,302.4704,302.4704,4979.0
2021-02-09 13:20:00,341.97,343.2,341.96,343.13,49288.0,302.5323,303.6205,302.5235,303.5585,49288.0
2021-02-09 13:25:00,343.14,343.14,342.35,342.43,6475.0,303.5674,303.5674,302.8685,302.9393,6475.0
2021-02-09 13:30:00,342.5,343.05,342.42,343.03,6335.0,303.0012,303.4878,302.9304,303.4701,6335.0
2021-02-09 13:35:00,343.1,343.66,342.88,342.88,17840.0,303.532,304.0274,303.3374,303.3374,17840.0
2021-02-09 13:40:00,342.87,343.38,342.61,343.12,5359.0,303.3285,303.7797,303.0985,303.5497,5359.0
2021-02-09 13:45:00,343.04,343.23,342.85,342.85,7374.0,303.4789,303.647,303.3108,303.3108,7374.0
2021-02-09 13:50:00,342.85,342.85,342.38,342.49,6274.0,303.3108,303.3108,302.895,302.9923,6274.0
2021-02-09 13:55:00,342.57,342.79,342.46,342.59,3369.0,303.0631,303.2577,302.9658,303.0808,3369.0
2021-02-09 14:00:00,342.62,343.48,342.59,343.06,12402.0,303.1073,303.8682,303.0808,303.4966,12402.0
2021-02-09 14:05:00,343.21,343.39,343.04,343.21,17572.0,303.6293,303.7885,303.4789,303.6293,17572.0
2021-02-09 14:10:00,343.14,343.88,343.04,343.71,16590.0,303.5674,304.222,303.4789,304.0716,16590.0
2021-02-09 14:15:00,343.76,343.88,343.57,343.77,7681.0,304.1159,304.222,303.9478,304.1247,7681.0
2021-02-09 14:20:00,343.69,343.98,343.49,343.54,9834.0,304.0539,304.3105,303.877,303.9212,9834.0
2021-02-09 14:25:00,343.45,343.76,343.43,343.64,7520.0,303.8416,304.1159,303.8239,304.0097,7520.0
2021-02-09 14:30:00,343.62,344.51,343.62,344.07,15376.0,303.992,304.7794,303.992,304.3901,15376.0
2021-02-09 14:35:00,344.01,344.01,343.5,343.5,3317.0,304.337,304.337,303.8859,303.8859,3317.0
2021-02-09 14:40:00,343.4,343.83,343.17,343.63,17333.0,303.7974,304.1778,303.5939,304.0009,17333.0
2021-02-09 14:45:00,343.63,344.2,343.26,343.82,18792.0,304.0009,304.5051,303.6735,304.169,18792.0
2021-02-09 14:50:00,343.71,343.9,343.28,343.28,3819.0,304.0716,304.2397,303.6912,303.6912,3819.0
2021-02-09 14:55:00,343.19,343.19,342.9,343.03,5404.0,303.6116,303.6116,303.3551,303.4701,5404.0
2021-02-09 15:00:00,342.96,343.21,342.96,342.98,6372.0,303.4081,303.6293,303.4081,303.4258,6372.0
2021-02-09 15:05:00,343.04,343.99,343.03,343.57,23675.0,303.4789,304.3194,303.4701,303.9478,23675.0
2021-02-09 15:10:00,343.55,344.01,343.32,343.74,11181.0,303.9301,304.337,303.7266,304.0982,11181.0
2021-02-09 15:15:00,343.66,343.66,343.23,343.41,16154.0,304.0274,304.0274,303.647,303.8062,16154.0
2021-02-09 15:20:00,343.42,343.66,343.18,343.48,12657.0,303.8151,304.0274,303.6028,303.8682,12657.0
2021-02-09 15:25:00,343.49,343.82,343.48,343.82,8774.0,303.877,304.169,303.8682,304.169,8774.0
2021-02-09 15:30:00,343.87,344.21,343.82,343.88,11353.0,304.2132,304.514,304.169,304.222,11353.0
2021-02-09 15:35:00,343.84,343.85,343.35,343.66,27457.0,304.1867,304.1955,303.7532,304.0274,27457.0
2021-02-09 15:40:00,343.68,343.8,343.16,343.41,18617.0,304.0451,304.1513,303.5851,303.8062,18617.0
2021-02-09 15:45:00,343.41,343.54,343.18,343.35,14931.0,303.8062,303.9212,303.6028,303.7532,14931.0
2021-02-09 15:50:00,343.26,343.36,342.44,342.48,36383.0,303.6735,303.762,302.9481,302.9835,36383.0
2021-02-09 15:55:00,342.56,342.74,342.07,342.33,59768.0,303.0543,303.2135,302.6208,302.8508,59768.0
2021-02-10 09:30:00,343.22,343.74,342.19,342.87,41301.0,303.6382,304.0982,302.7269,303.3285,41301.0
2021-02-10 09:35:00,342.87,343.05,342.3,342.94,19497.0,303.3285,303.4878,302.8243,303.3904,19497.0
2021-02-10 09:40:00,342.79,343.73,342.76,343.34,13637.0,303.2577,304.0893,303.2312,303.7443,13637.0
2021-02-10 09:45:00,343.35,343.35,341.76,342.22,45200.0,303.7532,303.7532,302.3465,302.7535,45200.0
2021-02-10 09:50:00,342.27,342.47,342.0,342.14,16909.0,302.7977,302.9746,302.5588,302.6827,16909.0
2021-02-10 09:55:00,342.15,342.21,341.1,341.13,12699.0,302.6915,302.7446,301.7626,301.7892,12699.0
2021-02-10 10:00:00,341.22,342.12,341.15,341.32,11768.0,301.8688,302.665,301.8069,301.9573,11768.0
2021-02-10 10:05:00,341.33,342.59,341.31,342.59,12805.0,301.9661,303.0808,301.9484,303.0808,12805.0
2021-02-10 10:10:00,342.59,342.92,342.34,342.34,12242.0,303.0808,303.3727,302.8596,302.8596,12242.0
2021-02-10 10:15:00,342.31,342.41,341.78,341.92,11726.0,302.8331,302.9216,302.3642,302.4881,11726.0
2021-02-10 10:20:00,341.77,342.01,340.89,341.23,16248.0,302.3554,302.5677,301.5769,301.8776,16248.0
2021-02-10 10:25:00,341.31,341.5,339.79,340.57,22622.0,301.9484,302.1165,300.6037,301.2938,22622.0
2021-02-10 10:30:00,340.62,340.76,340.02,340.22,11263.0,301.338,301.4619,300.8072,300.9841,11263.0
2021-02-10 10:35:00,340.12,340.56,339.5,339.5,20051.0,300.8957,301.2849,300.3472,300.3472,20051.0
2021-02-10 10:40:00,339.58,339.96,339.15,339.5,12636.0,300.4179,300.7541,300.0375,300.3472,12636.0
2021-02-10 10:45:00,339.75,340.39,339.4,340.05,11024.0,300.5683,301.1345,300.2587,300.8337,11024.0
2021-02-10 10:50:00,340.13,340.65,340.06,340.56,7940.0,300.9045,301.3645,300.8426,301.2849,7940.0
2021-02-10 10:55:00,340.59,340.68,340.1,340.23,13648.0,301.3115,301.3911,300.878,300.993,13648.0
2021-02-10 11:00:00,340.15,340.36,339.87,339.94,12326.0,300.9222,301.108,300.6745,300.7364,12326.0
2021-02-10 11:05:00,339.8,340.14,339.66,339.71,9532.0,300.6126,300.9134,300.4887,300.5329,9532.0
2021-02-10 11:10:00,339.71,340.17,339.71,340.17,6277.0,300.5329,300.9399,300.5329,300.9399,6277.0
2021-02-10 11:15:00,340.16,340.39,339.77,339.99,9858.0,300.931,301.1345,300.586,300.7807,9858.0
2021-02-10 11:20:00,340.1,340.2,339.31,339.51,6493.0,300.878,300.9664,300.1791,300.356,6493.0
2021-02-10 11:25:00,339.57,340.13,339.57,339.86,13583.0,300.4091,300.9045,300.4091,300.6656,13583.0
2021-02-10 11:30:00,339.94,340.47,339.53,340.43,6914.0,300.7364,301.2053,300.3737,301.1699,6914.0
2021-02-10 11:35:00,340.49,340.8,340.32,340.53,9571.0,301.223,301.4972,301.0726,301.2584,9571.0
2021-02-10 11:40:00,340.55,340.77,340.38,340.38,10382.0,301.2761,301.4707,301.1257,301.1257,10382.0
2021-02-10 11:45:00,340.15,340.82,340.14,340.74,5019.0,300.9222,301.5149,300.9134,301.4442,5019.0
2021-02-10 11:50:00,340.8,341.1,340.64,340.79,5124.0,301.4972,301.7626,301.3557,301.4884,5124.0
2021-02-10 11:55:00,340.86,341.3,340.85,341.13,7484.0,301.5503,301.9396,301.5415,301.7892,7484.0
2021-02-10 12:00:00,341.23,341.23,340.47,340.62,8958.0,301.8776,301.8776,301.2053,301.338,8958.0
2021-02-10 12:05:00,340.7,340.92,340.29,340.82,12138.0,301.4088,301.6034,301.0461,301.5149,12138.0
2021-02-10 12:10:00,340.75,340.75,340.26,340.52,6290.0,301.453,301.453,301.0195,301.2495,6290.0
2021-02-10 12:15:00,340.45,340.63,340.21,340.41,4173.0,301.1876,301.3468,300.9753,301.1522,4173.0
2021-02-10 12:20:00,340.46,340.55,339.79,339.87,10082.0,301.1964,301.2761,300.6037,300.6745,10082.0
2021-02-10 12:25:00,339.55,340.23,339.55,340.04,4720.0,300.3914,300.993,300.3914,300.8249,4720.0
2021-02-10 12:30:00,340.0,340.0,339.55,339.67,5532.0,300.7895,300.7895,300.3914,300.4976,5532.0
2021-02-10 12:35:00,339.69,339.7,339.39,339.49,8720.0,300.5152,300.5241,300.2498,300.3383,8720.0
2021-02-10 12:40:00,339.61,340.03,339.61,339.69,5637.0,300.4445,300.816,300.4445,300.5152,5637.0
2021-02-10 12:45:00,339.7,340.19,339.7,340.11,3718.0,300.5241,300.9576,300.5241,300.8868,3718.0
2021-02-10 12:50:00,340.11,340.69,340.04,340.69,7120.0,300.8868,301.3999,300.8249,301.3999,7120.0
2021-02-10 12:55:00,340.68,340.68,340.08,340.53,7395.0,301.3911,301.3911,300.8603,301.2584,7395.0
2021-02-10 13:00:00,340.48,340.48,340.07,340.36,11437.0,301.2141,301.2141,300.8514,301.108,11437.0
2021-02-10 13:05:00,340.47,340.77,340.43,340.77,4407.0,301.2053,301.4707,301.1699,301.4707,4407.0
2021-02-10 13:10:00,340.98,341.39,340.74,341.39,6280.0,301.6565,302.0192,301.4442,302.0192,6280.0
2021-02-10 13:15:00,341.23,341.32,341.0,341.03,4265.0,301.8776,301.9573,301.6742,301.7007,4265.0
2021-02-10 13:20:00,341.06,341.23,340.49,340.66,6330.0,301.7273,301.8776,301.223,301.3734,6330.0
2021-02-10 13:25:00,340.77,341.17,340.77,340.89,5161.0,301.4707,301.8246,301.4707,301.5769,5161.0
2021-02-10 13:30:00,341.06,341.11,340.6,340.6,4798.0,301.7273,301.7715,301.3203,301.3203,4798.0
2021-02-10 13:35:00,340.71,341.05,340.7,341.05,11350.0,301.4176,301.7184,301.4088,301.7184,11350.0
2021-02-10 13:40:00,340.93,341.25,340.92,341.25,5730.0,301.6122,301.8953,301.6034,301.8953,5730.0
2021-02-10 13:45:00,341.31,341.31,340.92,340.99,9474.0,301.9484,301.9484,301.6034,301.6653,9474.0
2021-02-10 13:50:00,340.98,341.03,340.88,341.03,2754.0,301.6565,301.7007,301.568,301.7007,2754.0
2021-02-10 13:55:00,341.03,341.12,340.8,340.99,5254.0,301.7007,301.7803,301.4972,301.6653,5254.0
2021-02-10 14:00:00,341.06,341.06,340.59,340.92,4655.0,301.7273,301.7273,301.3115,301.6034,4655.0
2021-02-10 14:05:00,340.9,341.39,340.82,341.39,8005.0,301.5857,302.0192,301.5149,302.0192,8005.0
2021-02-10 14:10:00,341.39,341.59,341.08,341.26,6210.0,302.0192,302.1961,301.7449,301.9042,6210.0
2021-02-10 14:15:00,341.05,341.05,340.79,340.89,4608.0,301.7184,301.7184,301.4884,301.5769,4608.0
2021-02-10 14:20:00,340.85,341.14,340.77,341.13,6065.0,301.5415,301.798,301.4707,301.7892,6065.0
2021-02-10 14:25:00,341.13,341.78,341.13,341.78,6715.0,301.7892,302.3642,301.7892,302.3642,6715.0
2021-02-10 14:30:00,341.72,342.33,341.67,342.28,16294.0,302.3111,302.8508,302.2669,302.8066,16294.0
2021-02-10 14:35:00,342.33,342.33,341.98,342.22,6161.0,302.8508,302.8508,302.5412,302.7535,6161.0
2021-02-10 14:40:00,342.23,342.36,341.82,342.07,10152.0,302.7623,302.8773,302.3996,302.6208,10152.0
2021-02-10 14:45:00,342.08,342.08,341.53,341.63,6269.0,302.6296,302.6296,302.1431,302.2315,6269.0
2021-02-10 14:50:00,341.66,341.88,341.57,341.78,6544.0,302.2581,302.4527,302.1784,302.3642,6544.0
2021-02-10 14:55:00,341.93,342.21,341.86,341.99,9141.0,302.4969,302.7446,302.435,302.55,9141.0
2021-02-10 15:00:00,341.99,342.9,341.97,342.9,11880.0,302.55,303.3551,302.5323,303.3551,11880.0
2021-02-10 15:05:00,342.86,343.19,342.77,342.82,8234.0,303.3197,303.6116,303.24,303.2843,8234.0
2021-02-10 15:10:00,342.75,343.16,342.65,343.01,5720.0,303.2224,303.5851,303.1339,303.4524,5720.0
2021-02-10 15:15:00,343.16,343.17,342.72,342.79,6650.0,303.5851,303.5939,303.1958,303.2577,6650.0
2021-02-10 15:20:00,342.81,342.89,342.56,342.56,10733.0,303.2754,303.3462,303.0543,303.0543,10733.0
2021-02-10 15:25:00,342.57,342.62,342.25,342.52,12451.0,303.0631,303.1073,302.78,303.0189,12451.0
2021-02-10 15:30:00,342.54,343.16,342.42,342.45,9426.0,303.0366,303.5851,302.9304,302.957,9426.0
2021-02-10 15:35:00,342.51,342.54,341.75,341.75,9087.0,303.01,303.0366,302.3377,302.3377,9087.0
2021-02-10 15:40:00,341.62,341.9,341.41,341.43,9688.0,302.2227,302.4704,302.0369,302.0546,9688.0
2021-02-10 15:45:00,341.4,342.0,341.34,341.71,8006.0,302.028,302.5588,301.975,302.3023,8006.0
2021-02-10 15:50:00,341.57,341.98,341.47,341.94,14514.0,302.1784,302.5412,302.09,302.5058,14514.0
2021-02-10 15:55:00,342.08,342.23,341.56,342.18,29438.0,302.6296,302.7623,302.1696,302.7181,29438.0
2021-02-11 09:30:00,340.78,343.0,340.44,343.0,32045.0,301.4795,303.4435,301.1788,303.4435,32045.0
2021-02-11 09:35:00,342.92,342.95,341.95,342.92,9214.0,303.3727,303.3993,302.5146,303.3727,9214.0
2021-02-11 09:40:00,342.98,343.29,342.77,343.02,5990.0,303.4258,303.7001,303.24,303.4612,5990.0
2021-02-11 09:45:00,342.88,344.61,342.88,344.53,15743.0,303.3374,304.8678,303.3374,304.7971,15743.0
2021-02-11 09:50:00,344.43,344.43,342.43,342.84,10592.0,304.7086,304.7086,302.9393,303.302,10592.0
2021-02-11 09:55:00,343.11,343.59,342.49,343.31,22389.0,303.5408,303.9655,302.9923,303.7178,22389.0
2021-02-11 10:00:00,343.32,343.95,343.11,343.22,15091.0,303.7266,304.284,303.5408,303.6382,15091.0
2021-02-11 10:05:00,343.32,343.75,343.22,343.52,11528.0,303.7266,304.107,303.6382,303.9036,11528.0
2021-02-11 10:10:00,343.4,343.4,342.25,342.65,10783.0,303.7974,303.7974,302.78,303.1339,10783.0
2021-02-11 10:15:00,342.65,343.48,342.61,343.48,9751.0,303.1339,303.8682,303.0985,303.8682,9751.0
2021-02-11 10:20:00,343.38,343.45,342.73,343.21,8033.0,303.7797,303.8416,303.2047,303.6293,8033.0
2021-02-11 10:25:00,343.28,343.37,342.6,343.26,8407.0,303.6912,303.7709,303.0897,303.6735,8407.0
2021-02-11 10:30:00,343.07,343.07,342.55,342.73,7945.0,303.5055,303.5055,303.0454,303.2047,7945.0
2021-02-11 10:35:00,342.85,342.87,342.26,342.46,9370.0,303.3108,303.3285,302.7889,302.9658,9370.0
2021-02-11 10:40:00,342.52,342.99,342.4,342.4,5454.0,303.0189,303.4347,302.9127,302.9127,5454.0
2021-02-11 10:45:00,342.38,342.49,342.04,342.15,5342.0,302.895,302.9923,302.5942,302.6915,5342.0
2021-02-11 10:50:00,342.02,342.5,342.01,342.5,6816.0,302.5765,303.0012,302.5677,303.0012,6816.0
2021-02-11 10:55:00,342.53,342.53,341.36,341.64,9174.0,303.0277,303.0277,301.9927,302.2404,9174.0
2021-02-11 11:00:00,341.71,341.99,341.51,341.55,5037.0,302.3023,302.55,302.1254,302.1607,5037.0
2021-02-11 11:05:00,341.57,341.58,341.14,341.26,9201.0,302.1784,302.1873,301.798,301.9042,9201.0
2021-02-11 11:10:00,341.28,341.3,340.87,340.89,2926.0,301.9219,301.9396,301.5592,301.5769,2926.0
2021-02-11 11:15:00,340.84,341.04,340.82,340.96,4624.0,301.5326,301.7096,301.5149,301.6388,4624.0
2021-02-11 11:20:00,340.85,341.59,340.76,341.18,7817.0,301.5415,302.1961,301.4619,301.8334,7817.0
2021-02-11 11:25:00,341.18,341.26,340.83,341.04,6852.0,301.8334,301.9042,301.5238,301.7096,6852.0
2021-02-11 11:30:00,341.04,341.34,340.89,340.9,6326.0,301.7096,301.975,301.5769,301.5857,6326.0
2021-02-11 11:35:00,341.01,341.16,340.89,341.05,3700.0,301.683,301.8157,301.5769,301.7184,3700.0
2021-02-11 11:40:00,341.08,341.28,341.0,341.1,5347.0,301.7449,301.9219,301.6742,301.7626,5347.0
2021-02-11 11:45:00,341.01,341.13,340.8,341.06,4239.0,301.683,301.7892,301.4972,301.7273,4239.0
2021-02-11 11:50:00,341.07,341.08,340.65,340.79,7910.0,301.7361,301.7449,301.3645,301.4884,7910.0
2021-02-11 11:55:00,340.61,340.66,340.35,340.66,8336.0,301.3292,301.3734,301.0991,301.3734,8336.0
2021-02-11 12:00:00,340.68,341.45,340.55,340.64,19043.0,301.3911,302.0723,301.2761,301.3557,19043.0
2021-02-11 12:05:00,340.62,340.62,340.26,340.38,5889.0,301.338,301.338,301.0195,301.1257,5889.0
2021-02-11 12:10:00,340.3,340.49,340.0,340.18,6529.0,301.0549,301.223,300.7895,300.9487,6529.0
2021-02-11 12:15:00,340.21,340.21,339.01,339.1,16779.0,300.9753,300.9753,299.9137,299.9933,16779.0
2021-02-11 12:20:00,339.15,339.23,338.68,338.78,8047.0,300.0375,300.1083,299.6217,299.7102,8047.0
2021-02-11 12:25:00,338.74,339.39,338.65,338.9,11932.0,299.6748,300.2498,299.5952,299.8164,11932.0
2021-02-11 12:30:00,338.96,339.45,338.3,338.3,18465.0,299.8694,300.3029,299.2856,299.2856,18465.0
2021-02-11 12:35:00,338.41,339.02,338.4,338.8,12119.0,299.3829,299.9225,299.374,299.7279,12119.0
2021-02-11 12:40:00,338.82,338.94,338.1,338.21,5972.0,299.7456,299.8517,299.1086,299.2059,5972.0
2021-02-11 12:45:00,338.27,338.95,338.03,338.95,5672.0,299.259,299.8606,299.0467,299.8606,5672.0
2021-02-11 12:50:00,338.98,339.1,338.75,338.75,2711.0,299.8871,299.9933,299.6837,299.6837,2711.0
2021-02-11 12:55:00,338.82,338.97,338.75,338.97,2225.0,299.7456,299.8783,299.6837,299.8783,2225.0
2021-02-11 13:00:00,339.0,339.0,338.47,338.77,3442.0,299.9048,299.9048,299.4359,299.7013,3442.0
2021-02-11 13:05:00,338.86,339.05,338.56,338.69,3024.0,299.781,299.9491,299.5156,299.6306,3024.0
2021-02-11 13:10:00,338.55,338.9,338.55,338.9,3705.0,299.5067,299.8164,299.5067,299.8164,3705.0
2021-02-11 13:15:00,338.89,338.94,338.44,338.53,9193.0,299.8075,299.8517,299.4094,299.489,9193.0
2021-02-11 13:20:00,338.55,339.1,338.35,339.09,3721.0,299.5067,299.9933,299.3298,299.9844,3721.0
2021-02-11 13:25:00,338.98,339.0,338.33,338.33,3888.0,299.8871,299.9048,299.3121,299.3121,3888.0
2021-02-11 13:30:00,338.22,338.56,338.19,338.56,4027.0,299.2148,299.5156,299.1882,299.5156,4027.0
2021-02-11 13:35:00,338.53,339.06,338.52,339.01,5783.0,299.489,299.9579,299.4802,299.9137,5783.0
2021-02-11 13:40:00,339.0,339.11,338.9,339.03,5929.0,299.9048,300.0021,299.8164,299.9314,5929.0
2021-02-11 13:45:00,338.98,339.09,338.8,338.94,4497.0,299.8871,299.9844,299.7279,299.8517,4497.0
2021-02-11 13:50:00,339.0,339.1,338.76,338.92,4882.0,299.9048,299.9933,299.6925,299.834,4882.0
2021-02-11 13:55:00,338.98,339.01,338.61,338.75,3926.0,299.8871,299.9137,299.5598,299.6837,3926.0
2021-02-11 14:00:00,338.66,338.72,338.39,338.39,3387.0,299.604,299.6571,299.3652,299.3652,3387.0
2021-02-11 14:05:00,338.43,338.67,338.33,338.62,3661.0,299.4006,299.6129,299.3121,299.5686,3661.0
2021-02-11 14:10:00,338.68,338.83,338.5,338.68,4504.0,299.6217,299.7544,299.4625,299.6217,4504.0
2021-02-11 14:15:00,338.75,339.47,338.65,339.41,5617.0,299.6837,300.3206,299.5952,300.2675,5617.0
2021-02-11 14:20:00,339.58,340.02,339.24,339.9,7204.0,300.4179,300.8072,300.1171,300.701,7204.0
2021-02-11 14:25:00,339.79,339.79,339.5,339.62,5562.0,300.6037,300.6037,300.3472,300.4533,5562.0
2021-02-11 14:30:00,339.55,339.72,339.54,339.66,4306.0,300.3914,300.5418,300.3825,300.4887,4306.0
2021-02-11 14:35:00,339.43,339.43,338.99,338.99,3634.0,300.2852,300.2852,299.896,299.896,3634.0
2021-02-11 14:40:00,338.96,339.27,338.96,339.15,4944.0,299.8694,300.1437,299.8694,300.0375,4944.0
2021-02-11 14:45:00,339.27,339.63,339.27,339.63,6012.0,300.1437,300.4622,300.1437,300.4622,6012.0
2021-02-11 14:50:00,339.61,339.64,339.3,339.6,3333.0,300.4445,300.471,300.1702,300.4356,3333.0
2021-02-11 14:55:00,339.55,339.8,339.44,339.74,3840.0,300.3914,300.6126,300.2941,300.5595,3840.0
2021-02-11 15:00:00,339.67,339.73,339.29,339.68,5430.0,300.4976,300.5506,300.1614,300.5064,5430.0
2021-02-11 15:05:00,339.88,339.94,339.77,339.87,7606.0,300.6833,300.7364,300.586,300.6745,7606.0
2021-02-11 15:10:00,339.86,340.23,339.81,340.08,8974.0,300.6656,300.993,300.6214,300.8603,8974.0
2021-02-11 15:15:00,339.95,340.08,339.77,339.91,4288.0,300.7453,300.8603,300.586,300.7099,4288.0
2021-02-11 15:20:00,339.91,340.28,339.91,340.28,5649.0,300.7099,301.0372,300.7099,301.0372,5649.0
2021-02-11 15:25:00,340.27,340.39,339.89,339.9,8542.0,301.0284,301.1345,300.6922,300.701,8542.0
2021-02-11 15:30:00,339.94,340.23,339.77,340.18,8944.0,300.7364,300.993,300.586,300.9487,8944.0
2021-02-11 15:35:00,340.16,340.26,340.01,340.12,12852.0,300.931,301.0195,300.7983,300.8957,12852.0
2021-02-11 15:40:00,340.2,340.2,339.57,339.63,10571.0,300.9664,300.9664,300.4091,300.4622,10571.0
2021-02-11 15:45:00,339.61,339.61,339.39,339.56,12932.0,300.4445,300.4445,300.2498,300.4002,12932.0
2021-02-11 15:50:00,339.45,339.57,339.0,339.14,21922.0,300.3029,300.4091,299.9048,300.0287,21922.0
2021-02-11 15:55:00,339.09,339.31,338.66,339.14,48626.0,299.9844,300.1791,299.604,300.0287,48626.0
2021-02-12 09:30:00,338.4,339.58,338.0,339.51,37810.0,299.374,300.4179,299.0201,300.356,37810.0
2021-02-12 09:35:00,339.17,340.65,339.08,340.01,17839.0,300.0552,301.3645,299.9756,300.7983,17839.0
2021-02-12 09:40:00,340.18,340.36,339.16,339.16,6611.0,300.9487,301.108,300.0464,300.0464,6611.0
2021-02-12 09:45:00,339.28,339.62,338.75,338.8,7333.0,300.1525,300.4533,299.6837,299.7279,7333.0
2021-02-12 09:50:00,338.84,339.68,338.84,339.3,7100.0,299.7633,300.5064,299.7633,300.1702,7100.0
2021-02-12 09:55:00,339.31,339.37,338.81,339.06,5895.0,300.1791,300.2322,299.7367,299.9579,5895.0
2021-02-12 10:00:00,339.01,339.01,338.34,338.56,4305.0,299.9137,299.9137,299.3209,299.5156,4305.0
2021-02-12 10:05:00,338.54,338.79,338.31,338.57,8834.0,299.4979,299.719,299.2944,299.5244,8834.0
2021-02-12 10:10:00,338.42,338.42,337.55,338.0,14337.0,299.3917,299.3917,298.622,299.0201,14337.0
2021-02-12 10:15:00,338.2,338.2,337.78,338.02,12820.0,299.1971,299.1971,298.8255,299.0378,12820.0
2021-02-12 10:20:00,337.99,338.52,337.99,338.52,6544.0,299.0113,299.4802,299.0113,299.4802,6544.0
2021-02-12 10:25:00,338.56,338.57,337.79,338.04,6881.0,299.5156,299.5244,298.8344,299.0555,6881.0
2021-02-12 10:30:00,337.99,338.21,337.73,338.1,6929.0,299.0113,299.2059,298.7813,299.1086,6929.0
2021-02-12 10:35:00,338.0,338.39,337.91,338.32,8466.0,299.0201,299.3652,298.9405,299.3032,8466.0
2021-02-12 10:40:00,338.24,338.91,338.22,338.91,6735.0,299.2325,299.8252,299.2148,299.8252,6735.0
2021-02-12 10:45:00,338.84,338.91,338.25,338.3,11713.0,299.7633,299.8252,299.2413,299.2856,11713.0
2021-02-12 10:50:00,338.38,338.42,338.03,338.2,9091.0,299.3563,299.3917,299.0467,299.1971,9091.0
2021-02-12 10:55:00,338.11,338.34,338.02,338.02,10167.0,299.1175,299.3209,299.0378,299.0378,10167.0
2021-02-12 11:00:00,338.06,338.25,337.99,338.07,5700.0,299.0732,299.2413,299.0113,299.0821,5700.0
2021-02-12 11:05:00,338.05,338.12,337.68,337.84,5667.0,299.0644,299.1263,298.7371,298.8786,5667.0
2021-02-12 11:10:00,337.9,338.01,337.68,337.83,2956.0,298.9317,299.029,298.7371,298.8698,2956.0
2021-02-12 11:15:00,337.89,338.38,337.83,338.31,6485.0,298.9228,299.3563,298.8698,299.2944,6485.0
2021-02-12 11:20:00,338.29,338.29,337.94,338.09,6036.0,299.2767,299.2767,298.9671,299.0998,6036.0
2021-02-12 11:25:00,338.0,338.09,337.93,337.99,3606.0,299.0201,299.0998,298.9582,299.0113,3606.0
2021-02-12 11:30:00,337.96,338.06,337.85,337.94,4911.0,298.9848,299.0732,298.8874,298.9671,4911.0
2021-02-12 11:35:00,337.93,338.02,337.78,337.91,3811.0,298.9582,299.0378,298.8255,298.9405,3811.0
2021-02-12 11:40:00,337.91,338.07,337.85,337.96,4169.0,298.9405,299.0821,298.8874,298.9848,4169.0
2021-02-12 11:45:00,338.03,338.15,337.88,337.94,5418.0,299.0467,299.1528,298.914,298.9671,5418.0
2021-02-12 11:50:00,338.0,338.01,337.63,337.77,6193.0,299.0201,299.029,298.6928,298.8167,6193.0
2021-02-12 11:55:00,337.81,337.9,337.5,337.5,10768.0,298.8521,298.9317,298.5778,298.5778,10768.0
2021-02-12 12:00:00,337.49,338.07,337.49,337.98,5344.0,298.569,299.0821,298.569,299.0025,5344.0
2021-02-12 12:05:00,337.89,338.04,337.51,337.68,6962.0,298.9228,299.0555,298.5867,298.7371,6962.0
2021-02-12 12:10:00,337.67,337.76,337.6,337.76,1441.0,298.7282,298.8078,298.6663,298.8078,1441.0
2021-02-12 12:15:00,337.86,337.86,337.25,337.33,10812.0,298.8963,298.8963,298.3566,298.4274,10812.0
2021-02-12 12:20:00,337.33,337.36,336.82,337.07,19890.0,298.4274,298.454,297.9762,298.1974,19890.0
2021-02-12 12:25:00,337.05,337.11,336.65,336.67,5936.0,298.1797,298.2328,297.8258,297.8435,5936.0
2021-02-12 12:30:00,336.61,336.82,336.56,336.77,7500.0,297.7905,297.9762,297.7462,297.932,7500.0
2021-02-12 12:35:00,336.86,337.0,336.6,336.7,10268.0,298.0116,298.1355,297.7816,297.8701,10268.0
2021-02-12 12:40:00,336.77,337.06,336.7,336.91,10160.0,297.932,298.1886,297.8701,298.0559,10160.0
2021-02-12 12:45:00,336.94,337.14,336.91,337.06,2919.0,298.0824,298.2593,298.0559,298.1886,2919.0
2021-02-12 12:50:00,337.05,337.27,336.96,337.24,8903.0,298.1797,298.3743,298.1001,298.3478,8903.0
2021-02-12 12:55:00,337.16,337.22,336.78,336.84,8963.0,298.277,298.3301,297.9408,297.9939,8963.0
2021-02-12 13:00:00,336.79,337.68,336.78,337.68,18587.0,297.9497,298.7371,297.9408,298.7371,18587.0
2021-02-12 13:05:00,337.67,337.85,337.54,337.57,6804.0,298.7282,298.8874,298.6132,298.6397,6804.0
2021-02-12 13:10:00,337.49,337.79,337.41,337.56,6154.0,298.569,298.8344,298.4982,298.6309,6154.0
2021-02-12 13:15:00,337.5,337.53,337.09,337.17,5902.0,298.5778,298.6044,298.2151,298.2859,5902.0
2021-02-12 13:20:00,337.14,337.21,336.91,337.1,2370.0,298.2593,298.3213,298.0559,298.2239,2370.0
2021-02-12 13:25:00,337.15,337.45,337.1,337.42,3244.0,298.2682,298.5336,298.2239,298.507,3244.0
2021-02-12 13:30:00,337.27,337.39,337.13,337.39,3268.0,298.3743,298.4805,298.2505,298.4805,3268.0
2021-02-12 13:35:00,337.37,337.65,337.37,337.56,3519.0,298.4628,298.7105,298.4628,298.6309,3519.0
2021-02-12 13:40:00,337.51,337.58,337.38,337.43,3221.0,298.5867,298.6486,298.4716,298.5159,3221.0
2021-02-12 13:45:00,337.43,337.5,337.25,337.46,2014.0,298.5159,298.5778,298.3566,298.5424,2014.0
2021-02-12 13:50:00,337.51,337.54,337.3,337.4,3946.0,298.5867,298.6132,298.4009,298.4893,3946.0
2021-02-12 13:55:00,337.4,337.58,337.34,337.5,3878.0,298.4893,298.6486,298.4363,298.5778,3878.0
2021-02-12 14:00:00,337.46,337.46,337.1,337.12,3646.0,298.5424,298.5424,298.2239,298.2416,3646.0
2021-02-12 14:05:00,337.07,337.16,337.0,337.1,3400.0,298.1974,298.277,298.1355,298.2239,3400.0
2021-02-12 14:10:00,337.09,337.26,337.08,337.17,3482.0,298.2151,298.3655,298.2062,298.2859,3482.0
2021-02-12 14:15:00,337.19,337.36,337.15,337.36,6437.0,298.3036,298.454,298.2682,298.454,6437.0
2021-02-12 14:20:00,337.36,337.61,337.1,337.11,5057.0,298.454,298.6751,298.2239,298.2328,5057.0
2021-02-12 14:25:00,337.11,337.16,336.94,337.06,11675.0,298.2328,298.277,298.0824,298.1886,11675.0
2021-02-12 14:30:00,337.05,337.1,336.76,336.94,7367.0,298.1797,298.2239,297.9232,298.0824,7367.0
2021-02-12 14:35:00,336.87,336.96,336.81,336.91,6150.0,298.0205,298.1001,297.9674,298.0559,6150.0
2021-02-12 14:40:00,336.91,336.94,336.74,336.75,8075.0,298.0559,298.0824,297.9055,297.9143,8075.0
2021-02-12 14:45:00,336.77,337.24,336.76,337.24,6694.0,297.932,298.3478,297.9232,298.3478,6694.0
2021-02-12 14:50:00,337.2,337.69,337.2,337.38,8488.0,298.3124,298.7459,298.3124,298.4716,8488.0
2021-02-12 14:55:00,337.43,337.46,337.2,337.44,4988.0,298.5159,298.5424,298.3124,298.5247,4988.0
2021-02-12 15:00:00,337.44,337.44,337.1,337.36,8013.0,298.5247,298.5247,298.2239,298.454,8013.0
2021-02-12 15:05:00,337.39,337.43,337.21,337.38,5978.0,298.4805,298.5159,298.3213,298.4716,5978.0
2021-02-12 15:10:00,337.38,337.54,337.34,337.54,5090.0,298.4716,298.6132,298.4363,298.6132,5090.0
2021-02-12 15:15:00,337.6,337.66,337.39,337.45,6968.0,298.6663,298.7194,298.4805,298.5336,6968.0
2021-02-12 15:20:00,337.46,337.51,337.21,337.28,6708.0,298.5424,298.5867,298.3213,298.3832,6708.0
2021-02-12 15:25:00,337.3,337.48,337.25,337.48,10041.0,298.4009,298.5601,298.3566,298.5601,10041.0
2021-02-12 15:30:00,337.45,337.77,337.34,337.71,10039.0,298.5336,298.8167,298.4363,298.7636,10039.0
2021-02-12 15:35:00,337.77,337.88,337.73,337.76,7112.0,298.8167,298.914,298.7813,298.8078,7112.0
2021-02-12 15:40:00,337.81,337.91,337.51,337.53,7251.0,298.8521,298.9405,298.5867,298.6044,7251.0
2021-02-12 15:45:00,337.5,337.69,337.27,337.69,11910.0,298.5778,298.7459,298.3743,298.7459,11910.0
2021-02-12 15:50:00,337.87,338.23,337.59,338.1,22372.0,298.9051,299.2236,298.6574,299.1086,22372.0
2021-02-12 15:55:00,338.09,338.14,337.65,337.7,55671.0,299.0998,299.144,298.7105,298.7547,55671.0
2021-02-16 09:30:00,339.25,340.0,338.75,339.52,72813.0,300.126,300.7895,299.6837,300.3649,72813.0
2021-02-16 09:35:00,339.5,339.51,338.66,338.79,12864.0,300.3472,300.356,299.604,299.719,12864.0
2021-02-16 09:40:00,338.93,339.27,338.34,339.21,20620.0,299.8429,300.1437,299.3209,300.0906,20620.0
2021-02-16 09:45:00,339.1,339.11,338.0,338.78,24408.0,299.9933,300.0021,299.0201,299.7102,24408.0
2021-02-16 09:50:00,338.64,339.16,337.89,339.16,8592.0,299.5863,300.0464,298.9228,300.0464,8592.0
2021-02-16 09:55:00,339.14,339.14,338.26,338.26,8666.0,300.0287,300.0287,299.2502,299.2502,8666.0
2021-02-16 10:00:00,338.35,338.79,338.0,338.0,10949.0,299.3298,299.719,299.0201,299.0201,10949.0
2021-02-16 10:05:00,338.0,338.41,338.0,338.23,9827.0,299.0201,299.3829,299.0201,299.2236,9827.0
2021-02-16 10:10:00,338.29,338.33,337.61,338.12,21468.0,299.2767,299.3121,298.6751,299.1263,21468.0
2021-02-16 10:15:00,338.17,338.22,337.22,337.24,16050.0,299.1705,299.2148,298.3301,298.3478,16050.0
2021-02-16 10:20:00,337.37,337.79,337.26,337.75,10621.0,298.4628,298.8344,298.3655,298.799,10621.0
2021-02-16 10:25:00,337.96,337.96,337.46,337.61,8027.0,298.9848,298.9848,298.5424,298.6751,8027.0
2021-02-16 10:30:00,337.55,337.59,337.01,337.12,9945.0,298.622,298.6574,298.1443,298.2416,9945.0
2021-02-16 10:35:00,337.12,337.12,336.72,336.77,12501.0,298.2416,298.2416,297.8878,297.932,12501.0
2021-02-16 10:40:00,336.61,337.0,336.6,336.93,6552.0,297.7905,298.1355,297.7816,298.0735,6552.0
2021-02-16 10:45:00,336.93,336.93,335.92,335.92,13754.0,298.0735,298.0735,297.18,297.18,13754.0
2021-02-16 10:50:00,335.9,336.04,335.28,335.49,14398.0,297.1623,297.2862,296.6138,296.7996,14398.0
2021-02-16 10:55:00,335.63,336.35,335.44,336.31,16038.0,296.9235,297.5604,296.7554,297.525,16038.0
2021-02-16 11:00:00,336.27,336.56,336.08,336.08,11007.0,297.4897,297.7462,297.3216,297.3216,11007.0
2021-02-16 11:05:00,336.16,336.38,335.62,335.7,8752.0,297.3923,297.587,296.9146,296.9854,8752.0
2021-02-16 11:10:00,335.66,335.66,335.27,335.29,10259.0,296.95,296.95,296.605,296.6227,10259.0
2021-02-16 11:15:00,335.25,335.63,335.25,335.62,10065.0,296.5873,296.9235,296.5873,296.9146,10065.0
2021-02-16 11:20:00,335.74,335.86,335.6,335.73,5840.0,297.0208,297.1269,296.8969,297.0119,5840.0
2021-02-16 11:25:00,335.67,335.77,335.19,335.35,11030.0,296.9589,297.0473,296.5342,296.6758,11030.0
2021-02-16 11:30:00,335.37,335.37,334.75,334.97,39221.0,296.6935,296.6935,296.145,296.3396,39221.0
2021-02-16 11:35:00,335.01,335.33,334.99,335.25,14465.0,296.375,296.6581,296.3573,296.5873,14465.0
2021-02-16 11:40:00,335.21,335.34,335.1,335.2,7231.0,296.5519,296.6669,296.4546,296.5431,7231.0
2021-02-16 11:45:00,335.23,335.29,335.08,335.09,5316.0,296.5696,296.6227,296.4369,296.4457,5316.0
2021-02-16 11:50:00,335.13,335.85,335.08,335.85,11047.0,296.4811,297.1181,296.4369,297.1181,11047.0
2021-02-16 11:55:00,335.99,335.99,335.36,335.52,5187.0,297.242,297.242,296.6846,296.8262,5187.0
2021-02-16 12:00:00,335.69,336.14,335.59,336.14,5821.0,296.9765,297.3747,296.8881,297.3747,5821.0
2021-02-16 12:05:00,336.07,336.16,335.51,335.51,10966.0,297.3127,297.3923,296.8173,296.8173,10966.0
2021-02-16 12:10:00,335.49,335.7,335.38,335.48,14677.0,296.7996,296.9854,296.7023,296.7908,14677.0
2021-02-16 12:15:00,335.48,335.65,335.2,335.33,11689.0,296.7908,296.9412,296.5431,296.6581,11689.0
2021-02-16 12:20:00,335.27,335.55,335.21,335.28,5740.0,296.605,296.8527,296.5519,296.6138,5740.0
2021-02-16 12:25:00,335.24,335.34,335.06,335.11,12132.0,296.5784,296.6669,296.4192,296.4634,12132.0
2021-02-16 12:30:00,335.05,335.33,335.04,335.3,8990.0,296.4104,296.6581,296.4015,296.6315,8990.0
2021-02-16 12:35:00,335.28,335.5,335.28,335.45,9790.0,296.6138,296.8085,296.6138,296.7642,9790.0
2021-02-16 12:40:00,335.4,335.46,334.96,334.96,10254.0,296.72,296.7731,296.3307,296.3307,10254.0
2021-02-16 12:45:00,335.11,335.11,334.75,334.92,11847.0,296.4634,296.4634,296.145,296.2953,11847.0
2021-02-16 12:50:00,334.9,335.15,334.85,334.93,8532.0,296.2777,296.4988,296.2334,296.3042,8532.0
2021-02-16 12:55:00,334.99,335.08,334.88,335.08,6187.0,296.3573,296.4369,296.26,296.4369,6187.0
2021-02-16 13:00:00,335.02,335.08,334.84,334.96,6474.0,296.3838,296.4369,296.2246,296.3307,6474.0
2021-02-16 13:05:00,334.98,335.08,334.83,334.83,5895.0,296.3484,296.4369,296.2157,296.2157,5895.0
2021-02-16 13:10:00,334.87,334.92,334.18,334.23,13277.0,296.2511,296.2953,295.6407,295.6849,13277.0
2021-02-16 13:15:00,334.33,334.46,334.12,334.17,12753.0,295.7734,295.8884,295.5876,295.6318,12753.0
2021-02-16 13:20:00,334.26,334.28,333.92,334.07,19368.0,295.7115,295.7292,295.4107,295.5434,19368.0
2021-02-16 13:25:00,334.0,334.34,334.0,334.13,7783.0,295.4814,295.7822,295.4814,295.5965,7783.0
2021-02-16 13:30:00,334.05,334.29,333.99,334.12,9669.0,295.5257,295.738,295.4726,295.5876,9669.0
2021-02-16 13:35:00,334.12,334.23,333.81,334.12,11644.0,295.5876,295.6849,295.3134,295.5876,11644.0
2021-02-16 13:40:00,334.13,335.16,334.12,335.15,7084.0,295.5965,296.5077,295.5876,296.4988,7084.0
2021-02-16 13:45:00,335.3,335.73,335.22,335.73,4376.0,296.6315,297.0119,296.5608,297.0119,4376.0
2021-02-16 13:50:00,335.63,335.91,335.58,335.65,6189.0,296.9235,297.1712,296.8792,296.9412,6189.0
2021-02-16 13:55:00,335.56,335.69,334.98,335.04,7381.0,296.8615,296.9765,296.3484,296.4015,7381.0
2021-02-16 14:00:00,335.01,335.51,334.83,335.51,6840.0,296.375,296.8173,296.2157,296.8173,6840.0
2021-02-16 14:05:00,335.48,335.48,334.72,334.93,3254.0,296.7908,296.7908,296.1184,296.3042,3254.0
2021-02-16 14:10:00,334.85,334.96,334.73,334.88,4087.0,296.2334,296.3307,296.1273,296.26,4087.0
2021-02-16 14:15:00,334.92,335.0,334.79,334.91,7394.0,296.2953,296.3661,296.1803,296.2865,7394.0
2021-02-16 14:20:00,334.96,335.14,334.93,335.14,8746.0,296.3307,296.49,296.3042,296.49,8746.0
2021-02-16 14:25:00,335.14,335.41,335.03,335.39,5227.0,296.49,296.7288,296.3927,296.7111,5227.0
2021-02-16 14:30:00,335.4,335.4,335.01,335.08,10960.0,296.72,296.72,296.375,296.4369,10960.0
2021-02-16 14:35:00,335.13,335.18,334.85,334.88,4200.0,296.4811,296.5254,296.2334,296.26,4200.0
2021-02-16 14:40:00,334.89,334.91,334.35,334.42,6844.0,296.2688,296.2865,295.7911,295.853,6844.0
2021-02-16 14:45:00,334.48,334.48,334.04,334.13,8642.0,295.9061,295.9061,295.5168,295.5965,8642.0
2021-02-16 14:50:00,334.13,334.31,334.02,334.1,9423.0,295.5965,295.7557,295.4991,295.5699,9423.0
2021-02-16 14:55:00,334.18,334.61,334.15,334.54,3306.0,295.6407,296.0211,295.6141,295.9592,3306.0
2021-02-16 15:00:00,334.59,334.72,334.21,334.49,3991.0,296.0034,296.1184,295.6672,295.9149,3991.0
2021-02-16 15:05:00,334.49,334.64,334.34,334.6,10682.0,295.9149,296.0476,295.7822,296.0123,10682.0
2021-02-16 15:10:00,334.57,334.63,333.9,333.92,10756.0,295.9857,296.0388,295.393,295.4107,10756.0
2021-02-16 15:15:00,333.92,334.21,333.87,333.93,19086.0,295.4107,295.6672,295.3664,295.4195,19086.0
2021-02-16 15:20:00,333.97,334.13,333.9,334.13,10111.0,295.4549,295.5965,295.393,295.5965,10111.0
2021-02-16 15:25:00,334.21,334.55,334.2,334.35,11330.0,295.6672,295.968,295.6584,295.7911,11330.0
2021-02-16 15:30:00,334.37,334.46,334.25,334.46,16127.0,295.8088,295.8884,295.7026,295.8884,16127.0
2021-02-16 15:35:00,334.56,334.71,334.37,334.43,12236.0,295.9769,296.1096,295.8088,295.8619,12236.0
2021-02-16 15:40:00,334.47,335.0,334.4,334.93,14944.0,295.8972,296.3661,295.8353,296.3042,14944.0
2021-02-16 15:45:00,334.96,335.08,334.76,334.95,17343.0,296.3307,296.4369,296.1538,296.3219,17343.0
2021-02-16 15:50:00,334.95,335.26,334.68,335.16,33560.0,296.3219,296.5961,296.083,296.5077,33560.0
2021-02-16 15:55:00,335.05,335.56,334.97,335.0,64025.0,296.4104,296.8615,296.3396,296.3661,64025.0
2021-02-17 09:30:00,334.7,336.0,333.66,333.89,59464.0,296.1007,297.2508,295.1807,295.3841,59464.0
2021-02-17 09:35:00,333.79,334.28,332.95,333.0,18765.0,295.2957,295.7292,294.5525,294.5968,18765.0
2021-02-17 09:40:00,333.06,334.22,332.79,333.7,19921.0,294.6499,295.6761,294.411,295.216,19921.0
2021-02-17 09:45:00,333.58,334.9,333.51,334.52,13747.0,295.1099,296.2777,295.048,295.9415,13747.0
2021-02-17 09:50:00,334.41,335.4,334.13,335.0,11347.0,295.8442,296.72,295.5965,296.3661,11347.0
2021-02-17 09:55:00,334.89,335.73,334.68,335.44,17811.0,296.2688,297.0119,296.083,296.7554,17811.0
2021-02-17 10:00:00,335.35,335.35,334.56,335.06,14634.0,296.6758,296.6758,295.9769,296.4192,14634.0
2021-02-17 10:05:00,335.13,335.66,335.0,335.48,11531.0,296.4811,296.95,296.3661,296.7908,11531.0
2021-02-17 10:10:00,335.55,335.55,334.57,334.64,7797.0,296.8527,296.8527,295.9857,296.0476,7797.0
2021-02-17 10:15:00,334.62,335.19,334.13,335.19,9694.0,296.0299,296.5342,295.5965,296.5342,9694.0
2021-02-17 10:20:00,335.25,335.6,335.2,335.24,8337.0,296.5873,296.8969,296.5431,296.5784,8337.0
2021-02-17 10:25:00,335.23,336.95,335.21,336.23,14305.0,296.5696,298.0912,296.5519,297.4543,14305.0
2021-02-17 10:30:00,336.2,336.39,335.95,336.35,10383.0,297.4277,297.5958,297.2066,297.5604,10383.0
2021-02-17 10:35:00,336.29,337.4,336.29,337.39,7010.0,297.5074,298.4893,297.5074,298.4805,7010.0
2021-02-17 10:40:00,337.4,337.92,337.17,337.46,15466.0,298.4893,298.9494,298.2859,298.5424,15466.0
2021-02-17 10:45:00,337.46,338.49,337.24,338.4,12105.0,298.5424,299.4536,298.3478,299.374,12105.0
2021-02-17 10:50:00,338.49,338.83,338.39,338.39,9427.0,299.4536,299.7544,299.3652,299.3652,9427.0
2021-02-17 10:55:00,338.5,339.27,338.37,338.37,36431.0,299.4625,300.1437,299.3475,299.3475,36431.0
2021-02-17 11:00:00,338.37,338.55,337.53,337.63,11244.0,299.3475,299.5067,298.6044,298.6928,11244.0
2021-02-17 11:05:00,337.62,337.78,337.11,337.12,21533.0,298.684,298.8255,298.2328,298.2416,21533.0
2021-02-17 11:10:00,337.25,337.44,336.66,336.76,42730.0,298.3566,298.5247,297.8347,297.9232,42730.0
2021-02-17 11:15:00,336.92,337.24,336.59,336.93,21673.0,298.0647,298.3478,297.7728,298.0735,21673.0
2021-02-17 11:20:00,336.88,336.99,336.03,336.1,18830.0,298.0293,298.1266,297.2773,297.3393,18830.0
2021-02-17 11:25:00,336.18,336.44,335.76,335.77,23254.0,297.41,297.6401,297.0385,297.0473,23254.0
2021-02-17 11:30:00,335.75,336.71,335.75,336.29,22548.0,297.0296,297.8789,297.0296,297.5074,22548.0
2021-02-17 11:35:00,336.44,336.85,336.42,336.63,15563.0,297.6401,298.0028,297.6224,297.8081,15563.0
2021-02-17 11:40:00,336.65,337.19,336.56,336.87,27673.0,297.8258,298.3036,297.7462,298.0205,27673.0
2021-02-17 11:45:00,336.81,337.14,336.74,336.96,9733.0,297.9674,298.2593,297.9055,298.1001,9733.0
2021-02-17 11:50:00,336.95,337.12,336.11,336.53,79074.0,298.0912,298.2416,297.3481,297.7197,79074.0
2021-02-17 11:55:00,336.59,336.84,336.24,336.26,11262.0,297.7728,297.9939,297.4631,297.4808,11262.0
2021-02-17 12:00:00,336.34,336.45,336.12,336.17,9774.0,297.5516,297.6489,297.357,297.4012,9774.0
2021-02-17 12:05:00,336.28,336.39,336.1,336.37,6048.0,297.4985,297.5958,297.3393,297.5781,6048.0
2021-02-17 12:10:00,336.74,337.13,336.72,336.95,12809.0,297.9055,298.2505,297.8878,298.0912,12809.0
2021-02-17 12:15:00,336.94,336.99,336.64,336.82,3377.0,298.0824,298.1266,297.817,297.9762,3377.0
2021-02-17 12:20:00,336.82,336.99,336.7,336.95,4918.0,297.9762,298.1266,297.8701,298.0912,4918.0
2021-02-17 12:25:00,336.95,337.02,336.67,337.02,5300.0,298.0912,298.1532,297.8435,298.1532,5300.0
2021-02-17 12:30:00,337.11,337.11,336.82,336.91,3314.0,298.2328,298.2328,297.9762,298.0559,3314.0
2021-02-17 12:35:00,337.0,337.11,336.89,337.01,4690.0,298.1355,298.2328,298.0382,298.1443,4690.0
2021-02-17 12:40:00,336.94,337.3,336.81,337.21,7002.0,298.0824,298.4009,297.9674,298.3213,7002.0
2021-02-17 12:45:00,337.31,337.48,337.22,337.35,6988.0,298.4097,298.5601,298.3301,298.4451,6988.0
2021-02-17 12:50:00,337.38,337.71,337.38,337.53,7249.0,298.4716,298.7636,298.4716,298.6044,7249.0
2021-02-17 12:55:00,337.55,337.55,337.27,337.37,3312.0,298.622,298.622,298.3743,298.4628,3312.0
2021-02-17 13:00:00,337.39,337.68,337.38,337.52,11717.0,298.4805,298.7371,298.4716,298.5955,11717.0
2021-02-17 13:05:00,337.57,337.58,337.25,337.38,7544.0,298.6397,298.6486,298.3566,298.4716,7544.0
2021-02-17 13:10:00,337.38,337.56,337.33,337.52,5002.0,298.4716,298.6309,298.4274,298.5955,5002.0
2021-02-17 13:15:00,337.44,337.47,337.21,337.4,3452.0,298.5247,298.5513,298.3213,298.4893,3452.0
2021-02-17 13:20:00,337.44,337.44,337.0,337.11,4501.0,298.5247,298.5247,298.1355,298.2328,4501.0
2021-02-17 13:25:00,337.09,337.22,336.75,337.21,4218.0,298.2151,298.3301,297.9143,298.3213,4218.0
2021-02-17 13:30:00,337.19,337.45,337.01,337.37,5364.0,298.3036,298.5336,298.1443,298.4628,5364.0
2021-02-17 13:35:00,337.31,337.37,336.98,336.99,4513.0,298.4097,298.4628,298.1178,298.1266,4513.0
2021-02-17 13:40:00,337.01,337.21,336.92,336.98,4559.0,298.1443,298.3213,298.0647,298.1178,4559.0
2021-02-17 13:45:00,337.0,337.03,336.74,336.78,5595.0,298.1355,298.162,297.9055,297.9408,5595.0
2021-02-17 13:50:00,336.75,337.19,336.71,336.97,4205.0,297.9143,298.3036,297.8789,298.1089,4205.0
2021-02-17 13:55:00,337.04,337.2,336.55,336.8,4783.0,298.1709,298.3124,297.7374,297.9585,4783.0
2021-02-17 14:00:00,336.82,337.24,336.62,337.12,5444.0,297.9762,298.3478,297.7993,298.2416,5444.0
2021-02-17 14:05:00,337.02,337.16,336.68,337.01,8050.0,298.1532,298.277,297.8524,298.1443,8050.0
2021-02-17 14:10:00,337.12,337.15,336.78,336.8,3550.0,298.2416,298.2682,297.9408,297.9585,3550.0
2021-02-17 14:15:00,336.82,337.17,336.74,337.04,6062.0,297.9762,298.2859,297.9055,298.1709,6062.0
2021-02-17 14:20:00,337.07,337.25,336.77,337.05,18678.0,298.1974,298.3566,297.932,298.1797,18678.0
2021-02-17 14:25:00,336.99,337.41,336.93,337.29,27482.0,298.1266,298.4982,298.0735,298.392,27482.0
2021-02-17 14:30:00,337.36,337.4,337.01,337.31,5287.0,298.454,298.4893,298.1443,298.4097,5287.0
2021-02-17 14:35:00,337.42,338.02,337.42,337.93,13701.0,298.507,299.0378,298.507,298.9582,13701.0
2021-02-17 14:40:00,337.82,338.01,337.65,337.78,11345.0,298.8609,299.029,298.7105,298.8255,11345.0
2021-02-17 14:45:00,337.74,337.89,337.56,337.57,12620.0,298.7901,298.9228,298.6309,298.6397,12620.0
2021-02-17 14:50:00,337.57,337.62,337.09,337.1,6913.0,298.6397,298.684,298.2151,298.2239,6913.0
2021-02-17 14:55:00,337.22,337.51,337.03,337.24,9144.0,298.3301,298.5867,298.162,298.3478,9144.0
2021-02-17 15:00:00,337.27,337.27,336.22,336.72,25611.0,298.3743,298.3743,297.4454,297.8878,25611.0
2021-02-17 15:05:00,336.77,337.2,336.49,336.99,57942.0,297.932,298.3124,297.6843,298.1266,57942.0
2021-02-17 15:10:00,336.97,336.98,336.53,336.78,12946.0,298.1089,298.1178,297.7197,297.9408,12946.0
2021-02-17 15:15:00,336.84,336.86,336.59,336.86,14496.0,297.9939,298.0116,297.7728,298.0116,14496.0
2021-02-17 15:20:00,336.86,337.07,336.86,336.97,16472.0,298.0116,298.1974,298.0116,298.1089,16472.0
2021-02-17 15:25:00,336.97,337.04,336.67,336.77,16033.0,298.1089,298.1709,297.8435,297.932,16033.0
2021-02-17 15:30:00,336.91,337.1,336.68,337.07,33244.0,298.0559,298.2239,297.8524,298.1974,33244.0
2021-02-17 15:35:00,337.06,337.95,336.91,337.81,30282.0,298.1886,298.9759,298.0559,298.8521,30282.0
2021-02-17 15:40:00,337.79,337.79,336.64,336.9,68121.0,298.8344,298.8344,297.817,298.047,68121.0
2021-02-17 15:45:00,336.93,337.07,336.84,336.94,14089.0,298.0735,298.1974,297.9939,298.0824,14089.0
2021-02-17 15:50:00,337.0,337.24,336.81,336.92,32241.0,298.1355,298.3478,297.9674,298.0647,32241.0
2021-02-17 15:55:00,336.99,337.55,336.87,336.98,89881.0,298.1266,298.622,298.0205,298.1178,89881.0
2021-02-18 09:30:00,336.88,337.27,335.28,336.99,46833.0,298.0293,298.3743,296.6138,298.1266,46833.0
2021-02-18 09:35:00,337.03,337.45,336.6,336.91,18289.0,298.162,298.5336,297.7816,298.0559,18289.0
2021-02-18 09:40:00,336.7,337.02,336.23,336.66,12647.0,297.8701,298.1532,297.4543,297.8347,12647.0
2021-02-18 09:45:00,336.67,336.76,336.36,336.75,11924.0,297.8435,297.9232,297.5693,297.9143,11924.0
2021-02-18 09:50:00,336.76,337.4,336.47,336.48,8724.0,297.9232,298.4893,297.6666,297.6754,8724.0
2021-02-18 09:55:00,336.61,337.24,336.61,336.93,7000.0,297.7905,298.3478,297.7905,298.0735,7000.0
2021-02-18 10:00:00,336.89,337.47,336.52,337.09,16353.0,298.0382,298.5513,297.7108,298.2151,16353.0
2021-02-18 10:05:00,336.92,337.68,336.44,337.5,15433.0,298.0647,298.7371,297.6401,298.5778,15433.0
2021-02-18 10:10:00,337.56,338.09,337.51,337.95,8688.0,298.6309,299.0998,298.5867,298.9759,8688.0
2021-02-18 10:15:00,337.99,338.58,337.91,338.58,11190.0,299.0113,299.5333,298.9405,299.5333,11190.0
2021-02-18 10:20:00,338.75,339.03,338.25,338.25,17929.0,299.6837,299.9314,299.2413,299.2413,17929.0
2021-02-18 10:25:00,338.3,339.5,338.01,339.45,12651.0,299.2856,300.3472,299.029,300.3029,12651.0
2021-02-18 10:30:00,339.38,339.58,338.73,338.84,18298.0,300.241,300.4179,299.666,299.7633,18298.0
2021-02-18 10:35:00,338.83,339.09,338.12,339.09,9560.0,299.7544,299.9844,299.1263,299.9844,9560.0
2021-02-18 10:40:00,339.09,339.39,339.05,339.19,9007.0,299.9844,300.2498,299.9491,300.0729,9007.0
2021-02-18 10:45:00,339.13,339.13,338.77,338.77,20415.0,300.0198,300.0198,299.7013,299.7013,20415.0
2021-02-18 10:50:00,338.79,338.96,338.63,338.7,6855.0,299.719,299.8694,299.5775,299.6394,6855.0
2021-02-18 10:55:00,338.69,338.74,338.09,338.46,9767.0,299.6306,299.6748,299.0998,299.4271,9767.0
2021-02-18 11:00:00,338.6,338.61,338.07,338.24,7026.0,299.551,299.5598,299.0821,299.2325,7026.0
2021-02-18 11:05:00,338.21,338.21,337.65,337.91,7815.0,299.2059,299.2059,298.7105,298.9405,7815.0
2021-02-18 11:10:00,338.0,338.08,337.75,338.06,7480.0,299.0201,299.0909,298.799,299.0732,7480.0
2021-02-18 11:15:00,338.12,338.74,338.06,338.44,6011.0,299.1263,299.6748,299.0732,299.4094,6011.0
2021-02-18 11:20:00,338.5,338.56,338.22,338.55,8466.0,299.4625,299.5156,299.2148,299.5067,8466.0
2021-02-18 11:25:00,338.56,338.67,338.54,338.67,4397.0,299.5156,299.6129,299.4979,299.6129,4397.0
2021-02-18 11:30:00,338.67,338.73,338.3,338.38,5546.0,299.6129,299.666,299.2856,299.3563,5546.0
2021-02-18 11:35:00,338.48,338.5,338.06,338.17,10144.0,299.4448,299.4625,299.0732,299.1705,10144.0
2021-02-18 11:40:00,338.11,338.17,337.18,337.29,14921.0,299.1175,299.1705,298.2947,298.392,14921.0
2021-02-18 11:45:00,337.3,337.95,337.3,337.93,6464.0,298.4009,298.9759,298.4009,298.9582,6464.0
2021-02-18 11:50:00,337.93,337.93,337.7,337.79,4181.0,298.9582,298.9582,298.7547,298.8344,4181.0
2021-02-18 11:55:00,337.87,337.87,337.61,337.63,4122.0,298.9051,298.9051,298.6751,298.6928,4122.0
2021-02-18 12:00:00,337.53,337.9,337.25,337.9,5945.0,298.6044,298.9317,298.3566,298.9317,5945.0
2021-02-18 12:05:00,337.9,337.91,337.61,337.62,3809.0,298.9317,298.9405,298.6751,298.684,3809.0
2021-02-18 12:10:00,337.78,338.1,337.67,337.96,6833.0,298.8255,299.1086,298.7282,298.9848,6833.0
2021-02-18 12:15:00,337.87,337.95,337.61,337.61,4422.0,298.9051,298.9759,298.6751,298.6751,4422.0
2021-02-18 12:20:00,337.5,337.7,337.45,337.55,5244.0,298.5778,298.7547,298.5336,298.622,5244.0
2021-02-18 12:25:00,337.55,338.06,337.49,338.06,6336.0,298.622,299.0732,298.569,299.0732,6336.0
2021-02-18 12:30:00,338.05,338.08,337.85,338.07,3356.0,299.0644,299.0909,298.8874,299.0821,3356.0
2021-02-18 12:35:00,337.96,338.03,337.79,337.82,2711.0,298.9848,299.0467,298.8344,298.8609,2711.0
2021-02-18 12:40:00,337.9,338.3,337.9,338.12,3684.0,298.9317,299.2856,298.9317,299.1263,3684.0
2021-02-18 12:45:00,338.05,338.21,338.01,338.01,2698.0,299.0644,299.2059,299.029,299.029,2698.0
2021-02-18 12:50:00,338.02,338.02,337.5,337.53,6749.0,299.0378,299.0378,298.5778,298.6044,6749.0
2021-02-18 12:55:00,337.54,337.69,337.5,337.67,3176.0,298.6132,298.7459,298.5778,298.7282,3176.0
2021-02-18 13:00:00,337.66,337.75,337.61,337.75,10812.0,298.7194,298.799,298.6751,298.799,10812.0
2021-02-18 13:05:00,337.75,338.21,337.75,338.2,7227.0,298.799,299.2059,298.799,299.1971,7227.0
2021-02-18 13:10:00,338.2,338.27,338.11,338.24,5472.0,299.1971,299.259,299.1175,299.2325,5472.0
2021-02-18 13:15:00,338.3,338.79,338.2,338.77,7518.0,299.2856,299.719,299.1971,299.7013,7518.0
2021-02-18 13:20:00,338.79,339.19,338.6,339.19,7625.0,299.719,300.0729,299.551,300.0729,7625.0
2021-02-18 13:25:00,339.12,339.48,338.75,338.75,20654.0,300.011,300.3295,299.6837,299.6837,20654.0
2021-02-18 13:30:00,339.05,339.22,338.49,338.68,5746.0,299.9491,300.0995,299.4536,299.6217,5746.0
2021-02-18 13:35:00,338.67,338.72,338.39,338.72,5273.0,299.6129,299.6571,299.3652,299.6571,5273.0
2021-02-18 13:40:00,338.55,338.55,337.85,337.94,4944.0,299.5067,299.5067,298.8874,298.9671,4944.0
2021-02-18 13:45:00,337.94,337.94,337.65,337.65,4655.0,298.9671,298.9671,298.7105,298.7105,4655.0
2021-02-18 13:50:00,337.64,337.74,337.17,337.5,12715.0,298.7017,298.7901,298.2859,298.5778,12715.0
2021-02-18 13:55:00,337.59,338.19,337.59,338.19,5578.0,298.6574,299.1882,298.6574,299.1882,5578.0
2021-02-18 14:00:00,338.31,338.73,338.16,338.63,5449.0,299.2944,299.666,299.1617,299.5775,5449.0
2021-02-18 14:05:00,338.61,338.84,338.48,338.48,8368.0,299.5598,299.7633,299.4448,299.4448,8368.0
2021-02-18 14:10:00,338.43,338.52,338.09,338.19,4477.0,299.4006,299.4802,299.0998,299.1882,4477.0
2021-02-18 14:15:00,338.23,338.33,338.14,338.15,7291.0,299.2236,299.3121,299.144,299.1528,7291.0
2021-02-18 14:20:00,338.12,338.52,338.0,338.5,5024.0,299.1263,299.4802,299.0201,299.4625,5024.0
2021-02-18 14:25:00,338.46,338.75,338.32,338.75,6275.0,299.4271,299.6837,299.3032,299.6837,6275.0
2021-02-18 14:30:00,338.69,338.69,338.48,338.59,2344.0,299.6306,299.6306,299.4448,299.5421,2344.0
2021-02-18 14:35:00,338.61,338.64,338.37,338.47,4020.0,299.5598,299.5863,299.3475,299.4359,4020.0
2021-02-18 14:40:00,338.48,338.52,338.1,338.17,7008.0,299.4448,299.4802,299.1086,299.1705,7008.0
2021-02-18 14:45:00,338.14,338.25,337.95,338.1,3924.0,299.144,299.2413,298.9759,299.1086,3924.0
2021-02-18 14:50:00,338.09,338.16,337.8,338.11,6229.0,299.0998,299.1617,298.8432,299.1175,6229.0
2021-02-18 14:55:00,338.12,338.61,338.08,338.61,5300.0,299.1263,299.5598,299.0909,299.5598,5300.0
2021-02-18 15:00:00,338.65,338.91,338.44,338.49,37944.0,299.5952,299.8252,299.4094,299.4536,37944.0
2021-02-18 15:05:00,338.5,338.9,338.4,338.48,28561.0,299.4625,299.8164,299.374,299.4448,28561.0
2021-02-18 15:10:00,338.49,338.63,338.34,338.45,6088.0,299.4536,299.5775,299.3209,299.4183,6088.0
2021-02-18 15:15:00,338.4,338.5,338.21,338.27,7242.0,299.374,299.4625,299.2059,299.259,7242.0
2021-02-18 15:20:00,338.31,338.33,338.02,338.06,8960.0,299.2944,299.3121,299.0378,299.0732,8960.0
2021-02-18 15:25:00,338.12,338.71,338.12,338.71,9283.0,299.1263,299.6483,299.1263,299.6483,9283.0
2021-02-18 15:30:00,338.69,338.69,338.06,338.27,7088.0,299.6306,299.6306,299.0732,299.259,7088.0
2021-02-18 15:35:00,338.31,338.7,338.24,338.38,6343.0,299.2944,299.6394,299.2325,299.3563,6343.0
2021-02-18 15:40:00,338.39,338.67,338.36,338.44,5960.0,299.3652,299.6129,299.3386,299.4094,5960.0
2021-02-18 15:45:00,338.39,338.75,338.01,338.01,13624.0,299.3652,299.6837,299.029,299.029,13624.0
2021-02-18 15:50:00,338.05,338.47,338.05,338.35,15980.0,299.0644,299.4359,299.0644,299.3298,15980.0
2021-02-18 15:55:00,338.43,338.43,337.78,338.0,38993.0,299.4006,299.4006,298.8255,299.0201,38993.0
2021-02-19 09:30:00,339.07,339.09,337.29,337.29,55448.0,299.9668,299.9844,298.392,298.392,55448.0
2021-02-19 09:35:00,337.37,337.89,336.75,337.4,19738.0,298.4628,298.9228,297.9143,298.4893,19738.0
2021-02-19 09:40:00,337.6,338.0,337.36,337.87,11926.0,298.6663,299.0201,298.454,298.9051,11926.0
2021-02-19 09:45:00,337.86,338.0,336.83,337.6,11385.0,298.8963,299.0201,297.9851,298.6663,11385.0
2021-02-19 09:50:00,337.69,338.47,337.68,337.86,5971.0,298.7459,299.4359,298.7371,298.8963,5971.0
2021-02-19 09:55:00,337.88,338.19,337.67,337.83,13182.0,298.914,299.1882,298.7282,298.8698,13182.0
2021-02-19 10:00:00,337.9,338.18,337.49,337.75,7460.0,298.9317,299.1794,298.569,298.799,7460.0
2021-02-19 10:05:00,337.77,338.2,337.62,337.97,8789.0,298.8167,299.1971,298.684,298.9936,8789.0
2021-02-19 10:10:00,338.1,338.27,337.84,338.02,5409.0,299.1086,299.259,298.8786,299.0378,5409.0
2021-02-19 10:15:00,337.89,338.41,337.55,338.37,8263.0,298.9228,299.3829,298.622,299.3475,8263.0
2021-02-19 10:20:00,338.27,338.27,337.68,337.68,5970.0,299.259,299.259,298.7371,298.7371,5970.0
2021-02-19 10:25:00,337.61,337.61,337.05,337.05,9843.0,298.6751,298.6751,298.1797,298.1797,9843.0
2021-02-19 10:30:00,337.01,337.5,336.93,337.16,5835.0,298.1443,298.5778,298.0735,298.277,5835.0
2021-02-19 10:35:00,337.15,337.65,337.0,337.54,3816.0,298.2682,298.7105,298.1355,298.6132,3816.0
2021-02-19 10:40:00,337.48,337.7,337.2,337.41,5767.0,298.5601,298.7547,298.3124,298.4982,5767.0
2021-02-19 10:45:00,337.28,337.63,337.2,337.42,5942.0,298.3832,298.6928,298.3124,298.507,5942.0
2021-02-19 10:50:00,337.25,337.69,337.23,337.66,3833.0,298.3566,298.7459,298.3389,298.7194,3833.0
2021-02-19 10:55:00,337.48,338.0,337.48,338.0,4680.0,298.5601,299.0201,298.5601,299.0201,4680.0
2021-02-19 11:00:00,338.0,338.0,337.46,337.46,10506.0,299.0201,299.0201,298.5424,298.5424,10506.0
2021-02-19 11:05:00,337.36,337.52,337.14,337.3,7595.0,298.454,298.5955,298.2593,298.4009,7595.0
2021-02-19 11:10:00,337.39,337.39,337.05,337.05,6179.0,298.4805,298.4805,298.1797,298.1797,6179.0
2021-02-19 11:15:00,337.05,338.0,337.05,337.92,10788.0,298.1797,299.0201,298.1797,298.9494,10788.0
2021-02-19 11:20:00,338.09,338.09,337.22,337.34,7726.0,299.0998,299.0998,298.3301,298.4363,7726.0
2021-02-19 11:25:00,337.35,337.35,336.93,337.25,10359.0,298.4451,298.4451,298.0735,298.3566,10359.0
2021-02-19 11:30:00,337.3,337.43,337.11,337.22,19078.0,298.4009,298.5159,298.2328,298.3301,19078.0
2021-02-19 11:35:00,337.22,337.4,336.42,337.12,25832.0,298.3301,298.4893,297.6224,298.2416,25832.0
2021-02-19 11:40:00,337.2,337.2,336.85,337.08,5102.0,298.3124,298.3124,298.0028,298.2062,5102.0
2021-02-19 11:45:00,337.2,337.26,336.96,337.02,3929.0,298.3124,298.3655,298.1001,298.1532,3929.0
2021-02-19 11:50:00,337.03,337.65,337.02,337.34,20736.0,298.162,298.7105,298.1532,298.4363,20736.0
2021-02-19 11:55:00,337.28,337.34,336.0,336.59,24350.0,298.3832,298.4363,297.2508,297.7728,24350.0
2021-02-19 12:00:00,336.55,336.97,336.41,336.93,5300.0,297.7374,298.1089,297.6135,298.0735,5300.0
2021-02-19 12:05:00,336.97,337.2,336.77,336.87,6098.0,298.1089,298.3124,297.932,298.0205,6098.0
2021-02-19 12:10:00,336.95,337.1,336.7,336.75,10386.0,298.0912,298.2239,297.8701,297.9143,10386.0
2021-02-19 12:15:00,336.78,337.32,336.74,337.19,11293.0,297.9408,298.4186,297.9055,298.3036,11293.0
2021-02-19 12:20:00,337.22,337.25,336.99,337.12,7776.0,298.3301,298.3566,298.1266,298.2416,7776.0
2021-02-19 12:25:00,337.14,337.87,337.1,337.42,11300.0,298.2593,298.9051,298.2239,298.507,11300.0
2021-02-19 12:30:00,337.48,337.58,337.05,337.23,7678.0,298.5601,298.6486,298.1797,298.3389,7678.0
2021-02-19 12:35:00,337.16,337.64,337.14,337.64,5433.0,298.277,298.7017,298.2593,298.7017,5433.0
2021-02-19 12:40:00,337.54,337.69,337.38,337.41,7882.0,298.6132,298.7459,298.4716,298.4982,7882.0
2021-02-19 12:45:00,337.43,337.85,337.39,337.75,5114.0,298.5159,298.8874,298.4805,298.799,5114.0
2021-02-19 12:50:00,337.76,337.91,337.58,337.59,4036.0,298.8078,298.9405,298.6486,298.6574,4036.0
2021-02-19 12:55:00,337.62,337.64,337.45,337.64,3842.0,298.684,298.7017,298.5336,298.7017,3842.0
2021-02-19 13:00:00,337.73,337.91,337.54,337.66,7323.0,298.7813,298.9405,298.6132,298.7194,7323.0
2021-02-19 13:05:00,337.77,337.78,337.45,337.48,4110.0,298.8167,298.8255,298.5336,298.5601,4110.0
2021-02-19 13:10:00,337.47,337.53,337.23,337.24,2118.0,298.5513,298.6044,298.3389,298.3478,2118.0
2021-02-19 13:15:00,337.35,337.59,337.35,337.57,2100.0,298.4451,298.6574,298.4451,298.6397,2100.0
2021-02-19 13:20:00,337.56,337.59,337.19,337.25,5657.0,298.6309,298.6574,298.3036,298.3566,5657.0
2021-02-19 13:25:00,337.19,337.31,337.09,337.12,7505.0,298.3036,298.4097,298.2151,298.2416,7505.0
2021-02-19 13:30:00,337.22,337.28,337.1,337.2,6068.0,298.3301,298.3832,298.2239,298.3124,6068.0
2021-02-19 13:35:00,337.18,337.18,336.94,337.0,4215.0,298.2947,298.2947,298.0824,298.1355,4215.0
2021-02-19 13:40:00,337.08,337.36,337.04,337.35,5601.0,298.2062,298.454,298.1709,298.4451,5601.0
2021-02-19 13:45:00,337.31,337.62,337.31,337.57,5364.0,298.4097,298.684,298.4097,298.6397,5364.0
2021-02-19 13:50:00,337.62,337.83,337.53,337.81,10511.0,298.684,298.8698,298.6044,298.8521,10511.0
2021-02-19 13:55:00,337.72,337.84,337.56,337.56,4615.0,298.7724,298.8786,298.6309,298.6309,4615.0
2021-02-19 14:00:00,337.68,337.68,337.33,337.58,5610.0,298.7371,298.7371,298.4274,298.6486,5610.0
2021-02-19 14:05:00,337.58,337.8,337.53,337.55,10680.0,298.6486,298.8432,298.6044,298.622,10680.0
2021-02-19 14:10:00,337.54,337.63,337.0,337.06,6445.0,298.6132,298.6928,298.1355,298.1886,6445.0
2021-02-19 14:15:00,337.21,337.57,337.08,337.43,4753.0,298.3213,298.6397,298.2062,298.5159,4753.0
2021-02-19 14:20:00,337.24,337.24,336.97,337.0,7832.0,298.3478,298.3478,298.1089,298.1355,7832.0
2021-02-19 14:25:00,336.99,337.01,336.4,336.4,4073.0,298.1266,298.1443,297.6047,297.6047,4073.0
2021-02-19 14:30:00,336.3,336.52,335.91,335.91,15888.0,297.5162,297.7108,297.1712,297.1712,15888.0
2021-02-19 14:35:00,335.99,336.07,335.81,336.07,10658.0,297.242,297.3127,297.0827,297.3127,10658.0
2021-02-19 14:40:00,336.13,336.13,335.93,336.04,8600.0,297.3658,297.3658,297.1889,297.2862,8600.0
2021-02-19 14:45:00,336.04,336.49,336.0,336.49,9788.0,297.2862,297.6843,297.2508,297.6843,9788.0
2021-02-19 14:50:00,336.44,336.52,336.34,336.34,6203.0,297.6401,297.7108,297.5516,297.5516,6203.0
2021-02-19 14:55:00,336.38,336.38,336.0,336.1,6297.0,297.587,297.587,297.2508,297.3393,6297.0
2021-02-19 15:00:00,336.1,336.41,336.01,336.18,7466.0,297.3393,297.6135,297.2596,297.41,7466.0
2021-02-19 15:05:00,336.18,336.21,335.97,336.12,9095.0,297.41,297.4366,297.2243,297.357,9095.0
2021-02-19 15:10:00,336.13,336.3,335.97,335.97,6291.0,297.3658,297.5162,297.2243,297.2243,6291.0
2021-02-19 15:15:00,336.0,336.07,335.85,336.0,10326.0,297.2508,297.3127,297.1181,297.2508,10326.0
2021-02-19 15:20:00,335.85,335.85,335.6,335.65,10247.0,297.1181,297.1181,296.8969,296.9412,10247.0
2021-02-19 15:25:00,335.66,335.74,335.25,335.35,16472.0,296.95,297.0208,296.5873,296.6758,16472.0
2021-02-19 15:30:00,335.38,335.72,335.37,335.44,12317.0,296.7023,297.0031,296.6935,296.7554,12317.0
2021-02-19 15:35:00,335.44,335.82,335.25,335.82,14817.0,296.7554,297.0916,296.5873,297.0916,14817.0
2021-02-19 15:40:00,335.89,336.0,335.69,335.69,12430.0,297.1535,297.2508,296.9765,296.9765,12430.0
2021-02-19 15:45:00,335.66,335.93,335.48,335.81,15771.0,296.95,297.1889,296.7908,297.0827,15771.0
2021-02-19 15:50:00,335.75,336.26,335.62,335.95,20410.0,297.0296,297.4808,296.9146,297.2066,20410.0
2021-02-19 15:55:00,335.95,335.95,335.25,335.54,55004.0,297.2066,297.2066,296.5873,296.8438,55004.0
2021-02-22 09:30:00,333.8,335.12,333.27,334.32,62428.0,295.3045,296.4723,294.8356,295.7645,62428.0
2021-02-22 09:35:00,334.37,334.83,333.21,334.52,17202.0,295.8088,296.2157,294.7826,295.9415,17202.0
2021-02-22 09:40:00,334.71,334.89,334.1,334.88,7443.0,296.1096,296.2688,295.5699,296.26,7443.0
2021-02-22 09:45:00,334.96,335.43,334.48,334.92,12500.0,296.3307,296.7465,295.9061,296.2953,12500.0
2021-02-22 09:50:00,335.0,335.76,335.0,335.66,9374.0,296.3661,297.0385,296.3661,296.95,9374.0
2021-02-22 09:55:00,335.55,335.8,335.16,335.57,14691.0,296.8527,297.0739,296.5077,296.8704,14691.0
2021-02-22 10:00:00,335.68,336.1,335.31,335.31,15652.0,296.9677,297.3393,296.6404,296.6404,15652.0
2021-02-22 10:05:00,335.26,336.35,335.26,336.0,12305.0,296.5961,297.5604,296.5961,297.2508,12305.0
2021-02-22 10:10:00,335.79,336.09,335.53,335.91,13340.0,297.065,297.3304,296.835,297.1712,13340.0
2021-02-22 10:15:00,335.76,335.84,334.89,334.91,13438.0,297.0385,297.1093,296.2688,296.2865,13438.0
2021-02-22 10:20:00,335.1,335.87,334.89,335.44,7454.0,296.4546,297.1358,296.2688,296.7554,7454.0
2021-02-22 10:25:00,335.55,336.11,335.32,336.11,9658.0,296.8527,297.3481,296.6492,297.3481,9658.0
2021-02-22 10:30:00,336.0,336.45,335.99,336.17,8491.0,297.2508,297.6489,297.242,297.4012,8491.0
2021-02-22 10:35:00,336.32,337.41,336.3,337.28,13305.0,297.5339,298.4982,297.5162,298.3832,13305.0
2021-02-22 10:40:00,337.31,337.4,337.01,337.13,12026.0,298.4097,298.4893,298.1443,298.2505,12026.0
2021-02-22 10:45:00,337.15,337.77,337.15,337.72,13461.0,298.2682,298.8167,298.2682,298.7724,13461.0
2021-02-22 10:50:00,337.71,338.19,337.38,337.66,10859.0,298.7636,299.1882,298.4716,298.7194,10859.0
2021-02-22 10:55:00,337.39,338.06,337.38,337.88,9617.0,298.4805,299.0732,298.4716,298.914,9617.0
2021-02-22 11:00:00,337.89,338.94,337.78,338.94,24448.0,298.9228,299.8517,298.8255,299.8517,24448.0
2021-02-22 11:05:00,338.94,339.14,338.8,338.8,10492.0,299.8517,300.0287,299.7279,299.7279,10492.0
2021-02-22 11:10:00,338.92,338.92,338.21,338.9,20720.0,299.834,299.834,299.2059,299.8164,20720.0
2021-02-22 11:15:00,338.81,339.28,338.61,339.2,14310.0,299.7367,300.1525,299.5598,300.0818,14310.0
2021-02-22 11:20:00,339.09,339.1,338.73,338.73,8713.0,299.9844,299.9933,299.666,299.666,8713.0
2021-02-22 11:25:00,338.96,339.04,338.75,338.75,17606.0,299.8694,299.9402,299.6837,299.6837,17606.0
2021-02-22 11:30:00,338.64,338.83,338.42,338.55,7505.0,299.5863,299.7544,299.3917,299.5067,7505.0
2021-02-22 11:35:00,338.48,338.77,338.33,338.59,14348.0,299.4448,299.7013,299.3121,299.5421,14348.0
2021-02-22 11:40:00,338.63,338.95,338.35,338.94,8730.0,299.5775,299.8606,299.3298,299.8517,8730.0
2021-02-22 11:45:00,339.0,339.9,338.95,339.55,18137.0,299.9048,300.701,299.8606,300.3914,18137.0
2021-02-22 11:50:00,339.62,339.92,339.47,339.92,7402.0,300.4533,300.7187,300.3206,300.7187,7402.0
2021-02-22 11:55:00,339.92,339.97,339.56,339.73,10705.0,300.7187,300.763,300.4002,300.5506,10705.0
2021-02-22 12:00:00,339.78,339.78,338.95,339.11,11368.0,300.5949,300.5949,299.8606,300.0021,11368.0
2021-02-22 12:05:00,339.03,339.79,338.95,339.79,8104.0,299.9314,300.6037,299.8606,300.6037,8104.0
2021-02-22 12:10:00,339.8,340.28,339.75,340.08,12509.0,300.6126,301.0372,300.5683,300.8603,12509.0
2021-02-22 12:15:00,340.08,340.39,339.96,340.23,16494.0,300.8603,301.1345,300.7541,300.993,16494.0
2021-02-22 12:20:00,340.17,341.8,340.17,341.79,19264.0,300.9399,302.3819,300.9399,302.3731,19264.0
2021-02-22 12:25:00,341.8,341.86,341.31,341.42,15513.0,302.3819,302.435,301.9484,302.0457,15513.0
2021-02-22 12:30:00,341.32,341.44,340.88,340.98,8774.0,301.9573,302.0634,301.568,301.6565,8774.0
2021-02-22 12:35:00,341.12,341.59,341.11,341.53,9112.0,301.7803,302.1961,301.7715,302.1431,9112.0
2021-02-22 12:40:00,341.53,341.7,341.27,341.61,8177.0,302.1431,302.2934,301.913,302.2138,8177.0
2021-02-22 12:45:00,341.59,341.62,341.22,341.25,8553.0,302.1961,302.2227,301.8688,301.8953,8553.0
2021-02-22 12:50:00,341.33,341.79,341.21,341.75,6479.0,301.9661,302.3731,301.86,302.3377,6479.0
2021-02-22 12:55:00,341.73,341.97,341.61,341.78,8092.0,302.32,302.5323,302.2138,302.3642,8092.0
2021-02-22 13:00:00,341.9,341.96,341.57,341.58,8948.0,302.4704,302.5235,302.1784,302.1873,8948.0
2021-02-22 13:05:00,341.66,342.21,341.63,342.09,12219.0,302.2581,302.7446,302.2315,302.6385,12219.0
2021-02-22 13:10:00,341.98,342.6,341.88,342.26,10072.0,302.5412,303.0897,302.4527,302.7889,10072.0
2021-02-22 13:15:00,342.32,342.43,342.07,342.25,4496.0,302.8419,302.9393,302.6208,302.78,4496.0
2021-02-22 13:20:00,342.36,342.83,342.35,342.81,6462.0,302.8773,303.2931,302.8685,303.2754,6462.0
2021-02-22 13:25:00,342.8,343.11,342.72,342.96,9383.0,303.2666,303.5408,303.1958,303.4081,9383.0
2021-02-22 13:30:00,342.9,342.91,342.62,342.73,9339.0,303.3551,303.3639,303.1073,303.2047,9339.0
2021-02-22 13:35:00,342.81,343.0,342.75,342.78,6441.0,303.2754,303.4435,303.2224,303.2489,6441.0
2021-02-22 13:40:00,342.8,343.33,342.8,343.28,11454.0,303.2666,303.7355,303.2666,303.6912,11454.0
2021-02-22 13:45:00,343.27,343.28,342.88,343.0,3786.0,303.6824,303.6912,303.3374,303.4435,3786.0
2021-02-22 13:50:00,342.99,343.11,342.84,343.0,7732.0,303.4347,303.5408,303.302,303.4435,7732.0
2021-02-22 13:55:00,342.95,343.07,342.67,342.88,4873.0,303.3993,303.5055,303.1516,303.3374,4873.0
2021-02-22 14:00:00,343.04,343.05,342.47,342.52,5566.0,303.4789,303.4878,302.9746,303.0189,5566.0
2021-02-22 14:05:00,342.69,342.69,342.02,342.05,5924.0,303.1693,303.1693,302.5765,302.6031,5924.0
2021-02-22 14:10:00,342.01,342.26,341.84,341.88,6676.0,302.5677,302.7889,302.4173,302.4527,6676.0
2021-02-22 14:15:00,341.98,342.13,341.77,341.93,5664.0,302.5412,302.6739,302.3554,302.4969,5664.0
2021-02-22 14:20:00,341.93,342.07,341.82,342.01,3089.0,302.4969,302.6208,302.3996,302.5677,3089.0
2021-02-22 14:25:00,341.98,342.57,341.93,342.52,7113.0,302.5412,303.0631,302.4969,303.0189,7113.0
2021-02-22 14:30:00,342.6,343.09,342.34,343.03,14116.0,303.0897,303.5231,302.8596,303.4701,14116.0
2021-02-22 14:35:00,343.09,343.56,342.93,343.17,14405.0,303.5231,303.9389,303.3816,303.5939,14405.0
2021-02-22 14:40:00,343.06,343.17,342.67,342.74,6475.0,303.4966,303.5939,303.1516,303.2135,6475.0
2021-02-22 14:45:00,342.8,342.81,342.37,342.41,6310.0,303.2666,303.2754,302.8862,302.9216,6310.0
2021-02-22 14:50:00,342.41,342.41,341.78,341.78,7917.0,302.9216,302.9216,302.3642,302.3642,7917.0
2021-02-22 14:55:00,341.69,341.83,341.26,341.45,10126.0,302.2846,302.4085,301.9042,302.0723,10126.0
2021-02-22 15:00:00,341.54,341.62,341.24,341.31,5445.0,302.1519,302.2227,301.8865,301.9484,5445.0
2021-02-22 15:05:00,341.37,341.72,341.35,341.57,9837.0,302.0015,302.3111,301.9838,302.1784,9837.0
2021-02-22 15:10:00,341.84,342.11,341.32,341.32,12296.0,302.4173,302.6562,301.9573,301.9573,12296.0
2021-02-22 15:15:00,341.5,341.53,341.13,341.13,5240.0,302.1165,302.1431,301.7892,301.7892,5240.0
2021-02-22 15:20:00,341.13,341.39,341.08,341.39,4659.0,301.7892,302.0192,301.7449,302.0192,4659.0
2021-02-22 15:25:00,341.5,341.77,341.35,341.61,18307.0,302.1165,302.3554,301.9838,302.2138,18307.0
2021-02-22 15:30:00,341.67,342.2,341.67,342.19,5496.0,302.2669,302.7358,302.2669,302.7269,5496.0
2021-02-22 15:35:00,342.22,342.42,341.93,342.12,18836.0,302.7535,302.9304,302.4969,302.665,18836.0
2021-02-22 15:40:00,342.12,342.12,341.37,341.77,12792.0,302.665,302.665,302.0015,302.3554,12792.0
2021-02-22 15:45:00,341.8,342.0,341.52,341.64,25186.0,302.3819,302.5588,302.1342,302.2404,25186.0
2021-02-22 15:50:00,341.74,341.74,340.92,341.07,24930.0,302.3288,302.3288,301.6034,301.7361,24930.0
2021-02-22 15:55:00,341.08,341.1,340.31,340.42,54603.0,301.7449,301.7626,301.0637,301.1611,54603.0
2021-02-23 09:30:00,345.03,345.13,341.5,342.73,69343.0,305.2394,305.3279,302.1165,303.2047,69343.0
2021-02-23 09:35:00,342.57,344.55,341.94,343.54,29438.0,303.0631,304.8148,302.5058,303.9212,29438.0
2021-02-23 09:40:00,343.55,346.48,342.71,345.9,66980.0,303.9301,306.5222,303.187,306.0091,66980.0
2021-02-23 09:45:00,346.27,346.69,344.12,344.17,44954.0,306.3364,306.708,304.4344,304.4786,44954.0
2021-02-23 09:50:00,344.23,344.49,341.49,341.86,37659.0,304.5317,304.7617,302.1077,302.435,37659.0
2021-02-23 09:55:00,342.0,342.0,340.06,341.1,17011.0,302.5588,302.5588,300.8426,301.7626,17011.0
2021-02-23 10:00:00,341.05,342.05,340.5,341.04,20860.0,301.7184,302.6031,301.2318,301.7096,20860.0
2021-02-23 10:05:00,340.82,343.0,340.78,341.98,21482.0,301.5149,303.4435,301.4795,302.5412,21482.0
2021-02-23 10:10:00,341.78,342.37,340.85,341.65,11847.0,302.3642,302.8862,301.5415,302.2492,11847.0
2021-02-23 10:15:00,341.47,341.98,340.25,340.5,20055.0,302.09,302.5412,301.0107,301.2318,20055.0
2021-02-23 10:20:00,340.43,340.49,338.75,338.89,26088.0,301.1699,301.223,299.6837,299.8075,26088.0
2021-02-23 10:25:00,338.96,339.53,338.33,339.31,20540.0,299.8694,300.3737,299.3121,300.1791,20540.0
2021-02-23 10:30:00,339.42,340.0,339.22,339.99,16994.0,300.2764,300.7895,300.0995,300.7807,16994.0
2021-02-23 10:35:00,339.89,340.93,339.42,339.5,9190.0,300.6922,301.6122,300.2764,300.3472,9190.0
2021-02-23 10:40:00,339.58,340.0,339.12,339.86,13883.0,300.4179,300.7895,300.011,300.6656,13883.0
2021-02-23 10:45:00,339.86,340.0,339.37,339.75,15179.0,300.6656,300.7895,300.2322,300.5683,15179.0
2021-02-23 10:50:00,339.74,340.35,339.64,340.03,11353.0,300.5595,301.0991,300.471,300.816,11353.0
2021-02-23 10:55:00,340.03,340.21,339.03,339.56,9682.0,300.816,300.9753,299.9314,300.4002,9682.0
2021-02-23 11:00:00,339.71,340.46,339.5,340.23,6784.0,300.5329,301.1964,300.3472,300.993,6784.0
2021-02-23 11:05:00,340.11,340.29,339.7,340.12,10969.0,300.8868,301.0461,300.5241,300.8957,10969.0
2021-02-23 11:10:00,340.25,340.26,339.58,339.88,9090.0,301.0107,301.0195,300.4179,300.6833,9090.0
2021-02-23 11:15:00,339.95,340.61,339.95,340.39,11009.0,300.7453,301.3292,300.7453,301.1345,11009.0
2021-02-23 11:20:00,340.44,340.83,340.33,340.83,15710.0,301.1788,301.5238,301.0814,301.5238,15710.0
2021-02-23 11:25:00,340.82,341.38,340.47,341.0,10913.0,301.5149,302.0103,301.2053,301.6742,10913.0
2021-02-23 11:30:00,341.09,341.22,340.57,340.91,9731.0,301.7538,301.8688,301.2938,301.5946,9731.0
2021-02-23 11:35:00,340.87,342.19,340.78,341.96,11871.0,301.5592,302.7269,301.4795,302.5235,11871.0
2021-02-23 11:40:00,341.94,341.94,341.0,341.22,8243.0,302.5058,302.5058,301.6742,301.8688,8243.0
2021-02-23 11:45:00,341.09,341.64,341.0,341.5,7657.0,301.7538,302.2404,301.6742,302.1165,7657.0
2021-02-23 11:50:00,341.59,341.86,341.22,341.81,6165.0,302.1961,302.435,301.8688,302.3908,6165.0
2021-02-23 11:55:00,341.76,342.43,341.61,342.31,18698.0,302.3465,302.9393,302.2138,302.8331,18698.0
2021-02-23 12:00:00,342.31,342.31,341.8,341.89,10376.0,302.8331,302.8331,302.3819,302.4615,10376.0
2021-02-23 12:05:00,341.92,342.33,341.88,342.33,8699.0,302.4881,302.8508,302.4527,302.8508,8699.0
2021-02-23 12:10:00,342.29,342.49,342.08,342.37,20569.0,302.8154,302.9923,302.6296,302.8862,20569.0
2021-02-23 12:15:00,342.25,342.45,341.81,342.2,20054.0,302.78,302.957,302.3908,302.7358,20054.0
2021-02-23 12:20:00,342.16,342.36,342.0,342.03,7268.0,302.7004,302.8773,302.5588,302.5854,7268.0
2021-02-23 12:25:00,342.04,342.36,341.96,342.29,9243.0,302.5942,302.8773,302.5235,302.8154,9243.0
2021-02-23 12:30:00,342.25,342.4,342.01,342.29,13226.0,302.78,302.9127,302.5677,302.8154,13226.0
2021-02-23 12:35:00,342.26,342.75,342.25,342.62,10572.0,302.7889,303.2224,302.78,303.1073,10572.0
2021-02-23 12:40:00,342.69,342.75,342.53,342.75,14025.0,303.1693,303.2224,303.0277,303.2224,14025.0
2021-02-23 12:45:00,342.67,342.75,341.34,341.96,14302.0,303.1516,303.2224,301.975,302.5235,14302.0
2021-02-23 12:50:00,342.11,342.15,341.75,341.8,8694.0,302.6562,302.6915,302.3377,302.3819,8694.0
2021-02-23 12:55:00,341.92,342.58,341.8,342.34,7184.0,302.4881,303.072,302.3819,302.8596,7184.0
2021-02-23 13:00:00,342.38,342.86,342.33,342.78,5709.0,302.895,303.3197,302.8508,303.2489,5709.0
2021-02-23 13:05:00,342.82,343.07,342.63,343.0,11437.0,303.2843,303.5055,303.1162,303.4435,11437.0
2021-02-23 13:10:00,343.12,343.16,342.85,342.92,4304.0,303.5497,303.5851,303.3108,303.3727,4304.0
2021-02-23 13:15:00,343.03,343.14,342.77,343.11,8165.0,303.4701,303.5674,303.24,303.5408,8165.0
2021-02-23 13:20:00,343.14,343.4,342.87,343.17,3880.0,303.5674,303.7974,303.3285,303.5939,3880.0
2021-02-23 13:25:00,343.25,343.41,343.09,343.15,2717.0,303.6647,303.8062,303.5231,303.5762,2717.0
2021-02-23 13:30:00,343.24,343.7,343.22,343.24,7731.0,303.6558,304.0628,303.6382,303.6558,7731.0
2021-02-23 13:35:00,343.16,343.18,342.58,342.71,14871.0,303.5851,303.6028,303.072,303.187,14871.0
2021-02-23 13:40:00,342.92,343.18,342.91,343.13,6287.0,303.3727,303.6028,303.3639,303.5585,6287.0
2021-02-23 13:45:00,343.17,343.6,343.16,343.45,9508.0,303.5939,303.9743,303.5851,303.8416,9508.0
2021-02-23 13:50:00,343.34,343.66,343.34,343.6,6151.0,303.7443,304.0274,303.7443,303.9743,6151.0
2021-02-23 13:55:00,343.61,343.93,343.6,343.72,19162.0,303.9832,304.2663,303.9743,304.0805,19162.0
2021-02-23 14:00:00,343.79,343.79,343.37,343.57,6052.0,304.1424,304.1424,303.7709,303.9478,6052.0
2021-02-23 14:05:00,343.61,343.65,343.12,343.17,11434.0,303.9832,304.0186,303.5497,303.5939,11434.0
2021-02-23 14:10:00,343.23,343.98,343.21,343.82,18084.0,303.647,304.3105,303.6293,304.169,18084.0
2021-02-23 14:15:00,343.84,344.61,343.84,344.61,15531.0,304.1867,304.8678,304.1867,304.8678,15531.0
2021-02-23 14:20:00,344.61,345.32,344.44,344.5,40312.0,304.8678,305.496,304.7175,304.7705,40312.0
2021-02-23 14:25:00,344.4,344.49,343.63,343.95,10090.0,304.6821,304.7617,304.0009,304.284,10090.0
2021-02-23 14:30:00,343.9,344.09,342.89,342.89,24326.0,304.2397,304.4078,303.3462,303.3462,24326.0
2021-02-23 14:35:00,342.97,344.32,342.96,344.22,14674.0,303.417,304.6113,303.4081,304.5228,14674.0
2021-02-23 14:40:00,344.22,344.72,344.1,344.52,11336.0,304.5228,304.9652,304.4167,304.7882,11336.0
2021-02-23 14:45:00,344.56,344.68,344.43,344.68,10965.0,304.8236,304.9298,304.7086,304.9298,10965.0
2021-02-23 14:50:00,344.62,345.74,344.6,345.03,25161.0,304.8767,305.8675,304.859,305.2394,25161.0
2021-02-23 14:55:00,345.06,345.25,344.8,345.25,9766.0,305.266,305.434,305.0359,305.434,9766.0
2021-02-23 15:00:00,345.21,345.22,344.47,344.97,17179.0,305.3987,305.4075,304.744,305.1863,17179.0
2021-02-23 15:05:00,345.01,345.02,344.75,344.94,12537.0,305.2217,305.2306,304.9917,305.1598,12537.0
2021-02-23 15:10:00,345.02,345.49,344.8,345.19,21655.0,305.2306,305.6464,305.0359,305.381,21655.0
2021-02-23 15:15:00,345.15,345.31,344.9,345.19,10900.0,305.3456,305.4871,305.1244,305.381,10900.0
2021-02-23 15:20:00,345.29,345.68,345.26,345.37,20728.0,305.4694,305.8145,305.4429,305.5402,20728.0
2021-02-23 15:25:00,345.4,345.96,345.3,345.84,21044.0,305.5667,306.0622,305.4783,305.956,21044.0
2021-02-23 15:30:00,345.79,346.89,345.57,346.88,51495.0,305.9118,306.8849,305.7171,306.8761,51495.0
2021-02-23 15:35:00,346.83,347.15,346.54,346.96,31437.0,306.8318,307.1149,306.5753,306.9468,31437.0
2021-02-23 15:40:00,346.95,347.47,346.95,347.05,28032.0,306.938,307.398,306.938,307.0265,28032.0
2021-02-23 15:45:00,347.0,347.02,346.34,346.34,35396.0,306.9822,306.9999,306.3983,306.3983,35396.0
2021-02-23 15:50:00,346.34,347.08,346.15,346.71,61008.0,306.3983,307.053,306.2302,306.7257,61008.0
2021-02-23 15:55:00,346.72,346.8,345.97,346.29,87418.0,306.7345,306.8053,306.071,306.3541,87418.0
2021-02-24 09:30:00,347.28,347.94,346.0,346.0,48493.0,307.2299,307.8138,306.0975,306.0975,48493.0
2021-02-24 09:35:00,345.99,346.33,344.78,345.3,19906.0,306.0887,306.3895,305.0182,305.4783,19906.0
2021-02-24 09:40:00,345.53,346.19,344.61,345.79,47159.0,305.6818,306.2656,304.8678,305.9118,47159.0
2021-02-24 09:45:00,345.89,346.17,345.32,345.58,25049.0,306.0002,306.2479,305.496,305.726,25049.0
2021-02-24 09:50:00,345.5,346.54,345.31,345.97,14653.0,305.6552,306.5753,305.4871,306.071,14653.0
2021-02-24 09:55:00,346.26,347.2,346.04,346.23,27316.0,306.3276,307.1592,306.1329,306.301,27316.0
2021-02-24 10:00:00,346.5,346.82,345.86,346.38,12415.0,306.5399,306.823,305.9737,306.4337,12415.0
2021-02-24 10:05:00,346.4,346.52,345.32,345.68,16161.0,306.4514,306.5576,305.496,305.8145,16161.0
2021-02-24 10:10:00,345.62,347.04,345.62,346.57,15287.0,305.7614,307.0176,305.7614,306.6018,15287.0
2021-02-24 10:15:00,346.75,347.68,346.74,347.48,14364.0,306.7611,307.5838,306.7522,307.4069,14364.0
2021-02-24 10:20:00,347.18,347.41,346.68,347.41,15347.0,307.1415,307.3449,306.6991,307.3449,15347.0
2021-02-24 10:25:00,347.46,347.75,347.15,347.51,19767.0,307.3892,307.6457,307.1149,307.4334,19767.0
2021-02-24 10:30:00,347.43,348.14,347.41,347.79,14283.0,307.3626,307.9908,307.3449,307.6811,14283.0
2021-02-24 10:35:00,347.67,347.88,347.42,347.52,13663.0,307.575,307.7607,307.3538,307.4423,13663.0
2021-02-24 10:40:00,347.67,348.37,347.58,348.12,11410.0,307.575,308.1942,307.4953,307.9731,11410.0
2021-02-24 10:45:00,348.29,348.29,347.64,347.64,11604.0,308.1235,308.1235,307.5484,307.5484,11604.0
2021-02-24 10:50:00,347.43,347.89,347.15,347.15,12685.0,307.3626,307.7696,307.1149,307.1149,12685.0
2021-02-24 10:55:00,347.22,347.91,346.56,347.81,12704.0,307.1769,307.7873,306.593,307.6988,12704.0
2021-02-24 11:00:00,347.76,349.38,347.68,349.29,29012.0,307.6546,309.0877,307.5838,309.0081,29012.0
2021-02-24 11:05:00,349.28,349.47,348.22,348.22,15147.0,308.9993,309.1674,308.0615,308.0615,15147.0
2021-02-24 11:10:00,348.24,348.45,347.97,348.42,11554.0,308.0792,308.265,307.8404,308.2385,11554.0
2021-02-24 11:15:00,348.42,348.68,348.15,348.51,12571.0,308.2385,308.4685,307.9996,308.3181,12571.0
2021-02-24 11:20:00,348.58,348.64,347.76,348.21,14266.0,308.38,308.4331,307.6546,308.0527,14266.0
2021-02-24 11:25:00,348.13,348.53,347.86,348.0,12057.0,307.9819,308.3358,307.743,307.8669,12057.0
2021-02-24 11:30:00,348.0,348.09,347.55,347.63,16799.0,307.8669,307.9465,307.4688,307.5396,16799.0
2021-02-24 11:35:00,347.59,348.26,347.56,348.1,13280.0,307.5042,308.0969,307.4776,307.9554,13280.0
2021-02-24 11:40:00,348.04,348.25,347.82,348.1,11240.0,307.9023,308.0881,307.7077,307.9554,11240.0
2021-02-24 11:45:00,348.04,348.04,347.19,347.5,13609.0,307.9023,307.9023,307.1503,307.4246,13609.0
2021-02-24 11:50:00,347.28,347.59,346.8,347.01,8705.0,307.2299,307.5042,306.8053,306.9911,8705.0
2021-02-24 11:55:00,346.97,347.09,346.4,346.5,11341.0,306.9557,307.0618,306.4514,306.5399,11341.0
2021-02-24 12:00:00,346.67,347.2,346.52,346.78,15661.0,306.6903,307.1592,306.5576,306.7876,15661.0
2021-02-24 12:05:00,346.86,347.62,346.81,347.22,20327.0,306.8584,307.5307,306.8141,307.1769,20327.0
2021-02-24 12:10:00,347.16,347.74,347.06,347.49,17766.0,307.1238,307.6369,307.0353,307.4157,17766.0
2021-02-24 12:15:00,347.57,348.08,347.56,347.89,9587.0,307.4865,307.9377,307.4776,307.7696,9587.0
2021-02-24 12:20:00,347.9,348.19,347.65,347.76,10962.0,307.7784,308.035,307.5573,307.6546,10962.0
2021-02-24 12:25:00,347.81,348.4,347.79,348.39,10207.0,307.6988,308.2208,307.6811,308.2119,10207.0
2021-02-24 12:30:00,348.37,348.65,348.11,348.34,12812.0,308.1942,308.4419,307.9642,308.1677,12812.0
2021-02-24 12:35:00,348.41,348.73,348.32,348.61,8568.0,308.2296,308.5127,308.15,308.4065,8568.0
2021-02-24 12:40:00,348.68,348.9,348.42,348.43,12134.0,308.4685,308.6631,308.2385,308.2473,12134.0
2021-02-24 12:45:00,348.44,348.7,348.15,348.56,6559.0,308.2562,308.4862,307.9996,308.3623,6559.0
2021-02-24 12:50:00,348.49,348.82,348.31,348.45,9062.0,308.3004,308.5923,308.1411,308.265,9062.0
2021-02-24 12:55:00,348.41,348.79,348.28,348.7,7340.0,308.2296,308.5658,308.1146,308.4862,7340.0
2021-02-24 13:00:00,348.7,348.91,348.52,348.8,9398.0,308.4862,308.672,308.3269,308.5746,9398.0
2021-02-24 13:05:00,348.82,349.3,348.76,349.06,27335.0,308.5923,309.017,308.5393,308.8047,27335.0
2021-02-24 13:10:00,349.11,349.52,349.02,349.33,18304.0,308.8489,309.2116,308.7693,309.0435,18304.0
2021-02-24 13:15:00,349.39,349.7,349.19,349.44,22028.0,309.0966,309.3708,308.9197,309.1408,22028.0
2021-02-24 13:20:00,349.38,349.86,349.35,349.4,15806.0,309.0877,309.5124,309.0612,309.1054,15806.0
2021-02-24 13:25:00,349.32,349.9,349.31,349.85,19913.0,309.0347,309.5478,309.0258,309.5035,19913.0
2021-02-24 13:30:00,349.92,350.0,349.6,349.93,24798.0,309.5655,309.6362,309.2824,309.5743,24798.0
2021-02-24 13:35:00,349.87,349.93,349.6,349.6,10905.0,309.5212,309.5743,309.2824,309.2824,10905.0
2021-02-24 13:40:00,349.6,349.89,349.53,349.7,22031.0,309.2824,309.5389,309.2205,309.3708,22031.0
2021-02-24 13:45:00,349.58,349.63,349.31,349.59,6633.0,309.2647,309.3089,309.0258,309.2735,6633.0
2021-02-24 13:50:00,349.53,349.87,349.35,349.87,15151.0,309.2205,309.5212,309.0612,309.5212,15151.0
2021-02-24 13:55:00,349.94,350.0,349.61,349.8,10039.0,309.5832,309.6362,309.2912,309.4593,10039.0
2021-02-24 14:00:00,349.86,349.93,349.75,349.85,13048.0,309.5124,309.5743,309.4151,309.5035,13048.0
2021-02-24 14:05:00,349.93,350.2,349.9,350.13,23818.0,309.5743,309.8132,309.5478,309.7513,23818.0
2021-02-24 14:10:00,350.19,350.3,349.94,350.1,13890.0,309.8043,309.9017,309.5832,309.7247,13890.0
2021-02-24 14:15:00,350.2,350.26,349.71,349.72,10519.0,309.8132,309.8663,309.3797,309.3885,10519.0
2021-02-24 14:20:00,349.71,349.71,349.4,349.51,11159.0,309.3797,309.3797,309.1054,309.2028,11159.0
2021-02-24 14:25:00,349.54,349.7,349.36,349.44,9844.0,309.2293,309.3708,309.0701,309.1408,9844.0
2021-02-24 14:30:00,349.44,349.82,349.44,349.58,8592.0,309.1408,309.477,309.1408,309.2647,8592.0
2021-02-24 14:35:00,349.65,349.96,349.65,349.81,5540.0,309.3266,309.6009,309.3266,309.4682,5540.0
2021-02-24 14:40:00,349.78,349.78,349.15,349.26,12592.0,309.4416,309.4416,308.8843,308.9816,12592.0
2021-02-24 14:45:00,349.31,349.59,349.19,349.31,12044.0,309.0258,309.2735,308.9197,309.0258,12044.0
2021-02-24 14:50:00,349.37,349.47,348.5,348.55,11402.0,309.0789,309.1674,308.3092,308.3535,11402.0
2021-02-24 14:55:00,348.59,348.77,347.94,347.94,7173.0,308.3889,308.5481,307.8138,307.8138,7173.0
2021-02-24 15:00:00,347.86,348.4,347.84,348.22,10750.0,307.743,308.2208,307.7254,308.0615,10750.0
2021-02-24 15:05:00,348.07,348.49,347.86,348.35,9605.0,307.9288,308.3004,307.743,308.1765,9605.0
2021-02-24 15:10:00,348.35,348.54,347.97,347.97,9805.0,308.1765,308.3446,307.8404,307.8404,9805.0
2021-02-24 15:15:00,348.06,348.35,348.06,348.11,7749.0,307.92,308.1765,307.92,307.9642,7749.0
2021-02-24 15:20:00,348.07,348.27,347.81,348.03,11261.0,307.9288,308.1058,307.6988,307.8934,11261.0
2021-02-24 15:25:00,348.05,348.17,347.79,347.85,11927.0,307.9111,308.0173,307.6811,307.7342,11927.0
2021-02-24 15:30:00,347.85,347.91,347.4,347.5,13006.0,307.7342,307.7873,307.3361,307.4246,13006.0
2021-02-24 15:35:00,347.44,347.65,347.36,347.36,15156.0,307.3715,307.5573,307.3007,307.3007,15156.0
2021-02-24 15:40:00,347.46,347.46,346.42,346.69,14502.0,307.3892,307.3892,306.4691,306.708,14502.0
2021-02-24 15:45:00,346.61,347.06,346.48,346.77,14805.0,306.6372,307.0353,306.5222,306.7787,14805.0
2021-02-24 15:50:00,346.81,347.06,346.45,346.89,23263.0,306.8141,307.0353,306.4957,306.8849,23263.0
2021-02-24 15:55:00,346.88,347.29,346.51,346.53,68800.0,306.8761,307.2388,306.5487,306.5664,68800.0
2021-02-25 09:30:00,345.8,347.97,345.57,347.76,42949.0,305.9206,307.8404,305.7171,307.6546,42949.0
2021-02-25 09:35:00,347.45,347.69,345.57,345.57,12181.0,307.3803,307.5926,305.7171,305.7171,12181.0
2021-02-25 09:40:00,345.3,346.72,344.68,346.72,15524.0,305.4783,306.7345,304.9298,306.7345,15524.0
2021-02-25 09:45:00,346.61,347.15,345.32,345.94,13724.0,306.6372,307.1149,305.496,306.0445,13724.0
2021-02-25 09:50:00,345.99,346.62,345.83,346.59,8496.0,306.0887,306.646,305.9472,306.6195,8496.0
2021-02-25 09:55:00,346.51,347.19,346.37,346.92,5246.0,306.5487,307.1503,306.4249,306.9114,5246.0
2021-02-25 10:00:00,346.99,347.88,346.66,347.86,9314.0,306.9734,307.7607,306.6814,307.743,9314.0
2021-02-25 10:05:00,347.85,348.73,347.71,348.17,15830.0,307.7342,308.5127,307.6103,308.0173,15830.0
2021-02-25 10:10:00,347.98,347.98,347.25,347.25,9046.0,307.8492,307.8492,307.2034,307.2034,9046.0
2021-02-25 10:15:00,347.3,348.38,347.02,348.36,6140.0,307.2476,308.2031,306.9999,308.1854,6140.0
2021-02-25 10:20:00,348.36,349.02,348.0,349.0,10990.0,308.1854,308.7693,307.8669,308.7516,10990.0
2021-02-25 10:25:00,348.9,349.1,348.04,348.3,8007.0,308.6631,308.84,307.9023,308.1323,8007.0
2021-02-25 10:30:00,348.09,348.2,346.5,346.55,15103.0,307.9465,308.0438,306.5399,306.5841,15103.0
2021-02-25 10:35:00,346.59,347.23,346.4,347.23,11278.0,306.6195,307.1857,306.4514,307.1857,11278.0
2021-02-25 10:40:00,347.37,347.52,347.05,347.47,7603.0,307.3096,307.4423,307.0265,307.398,7603.0
2021-02-25 10:45:00,347.35,347.82,346.96,347.26,7713.0,307.2919,307.7077,306.9468,307.2122,7713.0
2021-02-25 10:50:00,347.31,347.8,347.03,347.73,8600.0,307.2565,307.69,307.0088,307.628,8600.0
2021-02-25 10:55:00,347.76,348.47,347.41,348.45,11230.0,307.6546,308.2827,307.3449,308.265,11230.0
2021-02-25 11:00:00,348.48,348.62,347.51,347.71,8277.0,308.2915,308.4154,307.4334,307.6103,8277.0
2021-02-25 11:05:00,347.5,347.7,346.87,347.46,7261.0,307.4246,307.6015,306.8672,307.3892,7261.0
2021-02-25 11:10:00,347.4,347.88,347.19,347.83,8107.0,307.3361,307.7607,307.1503,307.7165,8107.0
2021-02-25 11:15:00,347.82,348.27,347.4,347.74,8526.0,307.7077,308.1058,307.3361,307.6369,8526.0
2021-02-25 11:20:00,347.63,347.85,347.3,347.53,8212.0,307.5396,307.7342,307.2476,307.4511,8212.0
2021-02-25 11:25:00,347.39,347.39,346.65,346.78,4632.0,307.3272,307.3272,306.6726,306.7876,4632.0
2021-02-25 11:30:00,346.78,346.91,346.3,346.8,6757.0,306.7876,306.9026,306.363,306.8053,6757.0
2021-02-25 11:35:00,346.71,346.9,346.33,346.36,5726.0,306.7257,306.8938,306.3895,306.416,5726.0
2021-02-25 11:40:00,346.53,346.54,345.99,346.36,7907.0,306.5664,306.5753,306.0887,306.416,7907.0
2021-02-25 11:45:00,346.26,346.26,345.39,345.46,9190.0,306.3276,306.3276,305.5579,305.6198,9190.0
2021-02-25 11:50:00,345.57,345.93,345.19,345.67,13265.0,305.7171,306.0356,305.381,305.8056,13265.0
2021-02-25 11:55:00,345.92,346.84,345.92,346.84,4407.0,306.0268,306.8407,306.0268,306.8407,4407.0
2021-02-25 12:00:00,346.78,347.08,346.49,346.93,5677.0,306.7876,307.053,306.531,306.9203,5677.0
2021-02-25 12:05:00,346.84,347.44,346.71,347.38,4719.0,306.8407,307.3715,306.7257,307.3184,4719.0
2021-02-25 12:10:00,347.38,347.38,346.98,347.14,6291.0,307.3184,307.3184,306.9645,307.1061,6291.0
2021-02-25 12:15:00,347.26,347.45,347.06,347.21,7719.0,307.2122,307.3803,307.0353,307.168,7719.0
2021-02-25 12:20:00,347.0,347.43,346.97,347.43,7454.0,306.9822,307.3626,306.9557,307.3626,7454.0
2021-02-25 12:25:00,347.38,347.38,346.24,346.82,5893.0,307.3184,307.3184,306.3099,306.823,5893.0
2021-02-25 12:30:00,346.82,346.82,345.76,346.05,8440.0,306.823,306.823,305.8852,306.1418,8440.0
2021-02-25 12:35:00,345.83,346.33,345.57,346.33,7079.0,305.9472,306.3895,305.7171,306.3895,7079.0
2021-02-25 12:40:00,346.27,346.36,345.92,346.32,5904.0,306.3364,306.416,306.0268,306.3806,5904.0
2021-02-25 12:45:00,346.35,346.74,345.91,346.27,8546.0,306.4072,306.7522,306.0179,306.3364,8546.0
2021-02-25 12:50:00,346.14,346.18,345.19,345.19,7049.0,306.2214,306.2568,305.381,305.381,7049.0
2021-02-25 12:55:00,345.26,345.42,344.26,344.26,15702.0,305.4429,305.5844,304.5582,304.5582,15702.0
2021-02-25 13:00:00,344.29,344.44,343.04,343.69,21546.0,304.5848,304.7175,303.4789,304.0539,21546.0
2021-02-25 13:05:00,343.63,344.64,343.4,344.3,7641.0,304.0009,304.8944,303.7974,304.5936,7641.0
2021-02-25 13:10:00,344.48,344.61,344.0,344.17,8019.0,304.7528,304.8678,304.3282,304.4786,8019.0
2021-02-25 13:15:00,344.14,344.84,343.81,344.84,7889.0,304.4521,305.0713,304.1601,305.0713,7889.0
2021-02-25 13:20:00,344.65,344.98,344.51,344.76,7490.0,304.9032,305.1952,304.7794,305.0006,7490.0
2021-02-25 13:25:00,344.86,344.97,344.44,344.76,8234.0,305.089,305.1863,304.7175,305.0006,8234.0
2021-02-25 13:30:00,344.52,344.8,344.18,344.23,5480.0,304.7882,305.0359,304.4874,304.5317,5480.0
2021-02-25 13:35:00,344.01,344.01,343.42,343.97,10537.0,304.337,304.337,303.8151,304.3017,10537.0
2021-02-25 13:40:00,343.91,344.38,343.64,344.23,6545.0,304.2486,304.6644,304.0097,304.5317,6545.0
2021-02-25 13:45:00,344.29,344.3,343.59,344.1,4438.0,304.5848,304.5936,303.9655,304.4167,4438.0
2021-02-25 13:50:00,344.08,344.09,343.3,343.45,5614.0,304.399,304.4078,303.7089,303.8416,5614.0
2021-02-25 13:55:00,343.34,343.55,342.81,343.15,10244.0,303.7443,303.9301,303.2754,303.5762,10244.0
2021-02-25 14:00:00,343.0,343.88,342.92,343.81,10911.0,303.4435,304.222,303.3727,304.1601,10911.0
2021-02-25 14:05:00,343.77,344.39,343.68,344.29,8415.0,304.1247,304.6732,304.0451,304.5848,8415.0
2021-02-25 14:10:00,344.16,344.23,343.42,343.42,12950.0,304.4697,304.5317,303.8151,303.8151,12950.0
2021-02-25 14:15:00,343.6,344.19,343.53,344.12,9939.0,303.9743,304.4963,303.9124,304.4344,9939.0
2021-02-25 14:20:00,344.15,344.76,344.08,344.71,9268.0,304.4609,305.0006,304.399,304.9563,9268.0
2021-02-25 14:25:00,344.74,344.74,343.85,343.98,7188.0,304.9829,304.9829,304.1955,304.3105,7188.0
2021-02-25 14:30:00,344.03,344.03,343.5,343.72,8403.0,304.3547,304.3547,303.8859,304.0805,8403.0
2021-02-25 14:35:00,343.63,343.73,342.75,342.75,14907.0,304.0009,304.0893,303.2224,303.2224,14907.0
2021-02-25 14:40:00,342.88,343.4,342.65,343.4,9813.0,303.3374,303.7974,303.1339,303.7974,9813.0
2021-02-25 14:45:00,343.13,343.45,342.62,342.94,8997.0,303.5585,303.8416,303.1073,303.3904,8997.0
2021-02-25 14:50:00,343.09,343.32,342.65,342.79,8284.0,303.5231,303.7266,303.1339,303.2577,8284.0
2021-02-25 14:55:00,343.02,343.4,342.85,343.25,11720.0,303.4612,303.7974,303.3108,303.6647,11720.0
2021-02-25 15:00:00,343.09,343.75,343.08,343.5,10020.0,303.5231,304.107,303.5143,303.8859,10020.0
2021-02-25 15:05:00,343.5,343.6,342.76,342.99,11262.0,303.8859,303.9743,303.2312,303.4347,11262.0
2021-02-25 15:10:00,342.93,343.34,342.83,343.11,10473.0,303.3816,303.7443,303.2931,303.5408,10473.0
2021-02-25 15:15:00,342.92,342.92,342.13,342.13,13695.0,303.3727,303.3727,302.6739,302.6739,13695.0
2021-02-25 15:20:00,342.24,342.8,342.13,342.29,17539.0,302.7712,303.2666,302.6739,302.8154,17539.0
2021-02-25 15:25:00,342.37,342.6,341.63,341.74,15128.0,302.8862,303.0897,302.2315,302.3288,15128.0
2021-02-25 15:30:00,341.74,342.06,341.12,341.27,17405.0,302.3288,302.6119,301.7803,301.913,17405.0
2021-02-25 15:35:00,341.28,341.71,341.06,341.63,25846.0,301.9219,302.3023,301.7273,302.2315,25846.0
2021-02-25 15:40:00,341.85,342.29,341.48,342.03,21555.0,302.4261,302.8154,302.0988,302.5854,21555.0
2021-02-25 15:45:00,342.08,342.9,342.05,342.27,25628.0,302.6296,303.3551,302.6031,302.7977,25628.0
2021-02-25 15:50:00,342.21,342.52,341.56,342.23,30372.0,302.7446,303.0189,302.1696,302.7623,30372.0
2021-02-25 15:55:00,342.2,342.55,341.57,341.58,66010.0,302.7358,303.0454,302.1784,302.1873,66010.0
2021-02-26 09:30:00,338.0,338.76,336.01,336.4,55924.0,301.3743,302.0519,299.5999,299.9477,55924.0
2021-02-26 09:35:00,336.46,337.01,335.4,335.67,19608.0,300.0012,300.4916,299.056,299.2968,19608.0
2021-02-26 09:40:00,335.61,336.45,335.37,335.65,22750.0,299.2433,299.9922,299.0293,299.2789,22750.0
2021-02-26 09:45:00,335.54,337.33,335.5,336.72,16628.0,299.1808,300.7769,299.1452,300.233,16628.0
2021-02-26 09:50:00,336.79,337.42,336.75,337.01,20911.0,300.2954,300.8571,300.2597,300.4916,20911.0
2021-02-26 09:55:00,336.99,337.5,335.76,335.76,13904.0,300.4737,300.9285,299.377,299.377,13904.0
2021-02-26 10:00:00,335.79,337.03,335.79,336.29,12572.0,299.4038,300.5094,299.4038,299.8496,12572.0
2021-02-26 10:05:00,336.37,336.89,336.1,336.65,10251.0,299.9209,300.3846,299.6802,300.1706,10251.0
2021-02-26 10:10:00,336.84,337.33,336.61,336.61,10626.0,300.34,300.7769,300.1349,300.1349,10626.0
2021-02-26 10:15:00,336.63,337.23,336.47,336.93,10995.0,300.1527,300.6877,300.0101,300.4202,10995.0
2021-02-26 10:20:00,336.87,337.01,336.1,336.24,8936.0,300.3667,300.4916,299.6802,299.805,8936.0
2021-02-26 10:25:00,336.19,336.39,334.83,335.0,17790.0,299.7604,299.9387,298.5478,298.6994,17790.0
2021-02-26 10:30:00,335.0,335.94,335.0,335.31,10195.0,298.6994,299.5375,298.6994,298.9758,10195.0
2021-02-26 10:35:00,335.29,336.34,335.19,336.34,13462.0,298.9579,299.8942,298.8688,299.8942,13462.0
2021-02-26 10:40:00,336.34,336.67,335.87,335.87,8595.0,299.8942,300.1884,299.4751,299.4751,8595.0
2021-02-26 10:45:00,335.74,336.46,335.59,335.99,8790.0,299.3592,300.0012,299.2254,299.5821,8790.0
2021-02-26 10:50:00,336.0,336.08,335.54,335.68,7619.0,299.591,299.6623,299.1808,299.3057,7619.0
2021-02-26 10:55:00,335.67,336.12,335.36,335.72,18412.0,299.2968,299.698,299.0204,299.3413,18412.0
2021-02-26 11:00:00,335.67,336.83,335.4,336.56,16435.0,299.2968,300.3311,299.056,300.0903,16435.0
2021-02-26 11:05:00,336.76,336.9,335.85,335.85,11216.0,300.2686,300.3935,299.4573,299.4573,11216.0
2021-02-26 11:10:00,335.93,336.01,335.6,335.67,7672.0,299.5286,299.5999,299.2343,299.2968,7672.0
2021-02-26 11:15:00,335.71,336.15,335.36,335.46,15250.0,299.3324,299.7247,299.0204,299.1095,15250.0
2021-02-26 11:20:00,335.42,335.47,334.76,335.16,13358.0,299.0739,299.1184,298.4854,298.842,13358.0
2021-02-26 11:25:00,335.24,335.45,334.41,334.43,11705.0,298.9134,299.1006,298.1733,298.1911,11705.0
2021-02-26 11:30:00,334.4,335.32,334.4,335.22,12412.0,298.1644,298.9847,298.1644,298.8955,12412.0
2021-02-26 11:35:00,335.19,335.9,335.09,335.6,5242.0,298.8688,299.5018,298.7796,299.2343,5242.0
2021-02-26 11:40:00,335.7,335.76,335.23,335.28,3577.0,299.3235,299.377,298.9044,298.949,3577.0
2021-02-26 11:45:00,335.17,335.17,334.37,335.0,11144.0,298.8509,298.8509,298.1376,298.6994,11144.0
2021-02-26 11:50:00,334.97,335.06,334.65,334.72,13595.0,298.6726,298.7529,298.3873,298.4497,13595.0
2021-02-26 11:55:00,334.82,335.12,334.57,334.76,5629.0,298.5389,298.8064,298.316,298.4854,5629.0
2021-02-26 12:00:00,335.0,335.77,334.87,335.47,9506.0,298.6994,299.3859,298.5834,299.1184,9506.0
2021-02-26 12:05:00,335.3,335.9,335.17,335.69,4329.0,298.9669,299.5018,298.8509,299.3146,4329.0
2021-02-26 12:10:00,335.8,336.78,335.69,336.77,11917.0,299.4127,300.2865,299.3146,300.2776,11917.0
2021-02-26 12:15:00,336.67,336.72,336.13,336.4,14163.0,300.1884,300.233,299.7069,299.9477,14163.0
2021-02-26 12:20:00,336.34,336.41,335.61,335.61,4120.0,299.8942,299.9566,299.2433,299.2433,4120.0
2021-02-26 12:25:00,335.46,335.54,335.18,335.39,2454.0,299.1095,299.1808,298.8599,299.0471,2454.0
2021-02-26 12:30:00,335.5,335.62,335.0,335.51,4425.0,299.1452,299.2522,298.6994,299.1541,4425.0
2021-02-26 12:35:00,335.39,335.65,335.14,335.31,5553.0,299.0471,299.2789,298.8242,298.9758,5553.0
2021-02-26 12:40:00,335.13,335.42,335.0,335.32,3616.0,298.8153,299.0739,298.6994,298.9847,3616.0
2021-02-26 12:45:00,335.21,335.59,335.17,335.26,11551.0,298.8866,299.2254,298.8509,298.9312,11551.0
2021-02-26 12:50:00,335.17,335.45,335.17,335.3,3119.0,298.8509,299.1006,298.8509,298.9669,3119.0
2021-02-26 12:55:00,335.21,335.45,335.08,335.31,6693.0,298.8866,299.1006,298.7707,298.9758,6693.0
2021-02-26 13:00:00,335.23,335.23,334.0,334.25,13900.0,298.9044,298.9044,297.8077,298.0306,13900.0
2021-02-26 13:05:00,334.03,334.04,333.56,333.89,15963.0,297.8345,297.8434,297.4154,297.7096,15963.0
2021-02-26 13:10:00,333.85,334.42,333.73,334.07,22009.0,297.674,298.1822,297.567,297.8701,22009.0
2021-02-26 13:15:00,334.16,335.03,334.15,334.92,9026.0,297.9504,298.7261,297.9415,298.628,9026.0
2021-02-26 13:20:00,334.87,334.92,334.56,334.83,16333.0,298.5834,298.628,298.307,298.5478,16333.0
2021-02-26 13:25:00,334.76,335.08,334.57,334.78,4790.0,298.4854,298.7707,298.316,298.5032,4790.0
2021-02-26 13:30:00,335.0,335.03,334.17,334.37,5965.0,298.6994,298.7261,297.9593,298.1376,5965.0
2021-02-26 13:35:00,334.3,334.34,333.89,334.01,6321.0,298.0752,298.1109,297.7096,297.8166,6321.0
2021-02-26 13:40:00,333.98,333.98,333.39,333.45,9783.0,297.7899,297.7899,297.2638,297.3173,9783.0
2021-02-26 13:45:00,333.69,333.84,333.1,333.45,30065.0,297.5313,297.6651,297.0052,297.3173,30065.0
2021-02-26 13:50:00,333.51,333.73,333.18,333.27,10579.0,297.3708,297.567,297.0766,297.1568,10579.0
2021-02-26 13:55:00,333.32,333.75,333.23,333.43,4883.0,297.2014,297.5848,297.1212,297.2995,4883.0
2021-02-26 14:00:00,333.37,333.59,333.1,333.1,8278.0,297.246,297.4421,297.0052,297.0052,8278.0
2021-02-26 14:05:00,333.13,333.39,332.57,332.63,17358.0,297.032,297.2638,296.5327,296.5862,17358.0
2021-02-26 14:10:00,332.64,332.87,332.64,332.67,3421.0,296.5951,296.8002,296.5951,296.6218,3421.0
2021-02-26 14:15:00,332.55,333.2,332.21,332.44,11596.0,296.5148,297.0944,296.2117,296.4168,11596.0
2021-02-26 14:20:00,332.39,333.0,332.39,332.58,6974.0,296.3722,296.9161,296.3722,296.5416,6974.0
2021-02-26 14:25:00,332.77,333.0,332.71,332.94,4997.0,296.711,296.9161,296.6575,296.8626,4997.0
2021-02-26 14:30:00,332.97,333.32,332.79,333.12,6159.0,296.8893,297.2014,296.7288,297.0231,6159.0
2021-02-26 14:35:00,333.2,333.41,332.76,332.85,10153.0,297.0944,297.2817,296.7021,296.7823,10153.0
2021-02-26 14:40:00,332.85,332.85,332.26,332.48,11080.0,296.7823,296.7823,296.2563,296.4524,11080.0
2021-02-26 14:45:00,332.49,333.13,332.42,332.91,7992.0,296.4613,297.032,296.3989,296.8358,7992.0
2021-02-26 14:50:00,332.84,333.21,332.51,332.87,7846.0,296.7734,297.1033,296.4792,296.8002,7846.0
2021-02-26 14:55:00,332.8,333.12,332.76,332.8,8847.0,296.7378,297.0231,296.7021,296.7378,8847.0
2021-02-26 15:00:00,332.81,333.11,332.68,333.05,8095.0,296.7467,297.0142,296.6308,296.9607,8095.0
2021-02-26 15:05:00,332.81,333.13,332.59,332.96,12563.0,296.7467,297.032,296.5505,296.8804,12563.0
2021-02-26 15:10:00,332.92,332.92,332.25,332.48,13443.0,296.8448,296.8448,296.2474,296.4524,13443.0
2021-02-26 15:15:00,332.53,333.03,332.38,332.45,10281.0,296.497,296.9428,296.3633,296.4257,10281.0
2021-02-26 15:20:00,332.47,332.65,332.28,332.28,5704.0,296.4435,296.604,296.2741,296.2741,5704.0
2021-02-26 15:25:00,332.31,332.53,332.04,332.09,7917.0,296.3009,296.497,296.0601,296.1047,7917.0
2021-02-26 15:30:00,332.08,332.15,331.61,331.64,25121.0,296.0958,296.1582,295.6767,295.7035,25121.0
2021-02-26 15:35:00,331.63,332.11,331.5,331.9,21637.0,295.6945,296.1225,295.5786,295.9353,21637.0
2021-02-26 15:40:00,331.7,332.6,331.4,332.58,25331.0,295.7569,296.5594,295.4895,296.5416,25331.0
2021-02-26 15:45:00,332.59,333.07,332.4,332.78,17566.0,296.5505,296.9785,296.3811,296.7199,17566.0
2021-02-26 15:50:00,332.77,333.0,331.45,331.45,29499.0,296.711,296.9161,295.534,295.534,29499.0
2021-02-26 15:55:00,331.42,331.77,330.0,330.0,168100.0,295.5073,295.8194,294.2412,294.2412,168100.0
2021-03-01 09:30:00,334.0,334.11,332.82,333.7,49105.0,297.8077,297.9058,296.7556,297.5402,49105.0
2021-03-01 09:35:00,334.0,334.17,333.16,333.7,21318.0,297.8077,297.9593,297.0587,297.5402,21318.0
2021-03-01 09:40:00,334.03,335.72,333.96,335.31,36996.0,297.8345,299.3413,297.7721,298.9758,36996.0
2021-03-01 09:45:00,335.46,337.72,335.27,337.3,62526.0,299.1095,301.1246,298.9401,300.7501,62526.0
2021-03-01 09:50:00,337.38,337.38,335.97,336.73,34806.0,300.8215,300.8215,299.5643,300.2419,34806.0
2021-03-01 09:55:00,336.74,337.08,335.9,336.21,21713.0,300.2508,300.554,299.5018,299.7782,21713.0
2021-03-01 10:00:00,336.42,337.0,336.0,336.4,9509.0,299.9655,300.4826,299.591,299.9477,9509.0
2021-03-01 10:05:00,336.66,336.91,336.03,336.67,35783.0,300.1795,300.4024,299.6178,300.1884,35783.0
2021-03-01 10:10:00,336.33,336.33,335.37,335.43,6171.0,299.8852,299.8852,299.0293,299.0828,6171.0
2021-03-01 10:15:00,335.49,336.72,335.48,336.38,59063.0,299.1363,300.233,299.1273,299.9298,59063.0
2021-03-01 10:20:00,336.36,336.42,335.8,335.98,5876.0,299.912,299.9655,299.4127,299.5732,5876.0
2021-03-01 10:25:00,335.98,335.98,335.32,335.43,6579.0,299.5732,299.5732,298.9847,299.0828,6579.0
2021-03-01 10:30:00,335.54,335.69,335.25,335.53,8026.0,299.1808,299.3146,298.9223,299.1719,8026.0
2021-03-01 10:35:00,335.45,336.1,335.42,335.93,5491.0,299.1006,299.6802,299.0739,299.5286,5491.0
2021-03-01 10:40:00,335.9,336.08,335.19,335.31,8773.0,299.5018,299.6623,298.8688,298.9758,8773.0
2021-03-01 10:45:00,335.33,335.98,335.33,335.77,5482.0,298.9936,299.5732,298.9936,299.3859,5482.0
2021-03-01 10:50:00,335.89,335.92,335.55,335.78,4952.0,299.4929,299.5197,299.1898,299.3948,4952.0
2021-03-01 10:55:00,335.75,335.98,335.42,335.42,11276.0,299.3681,299.5732,299.0739,299.0739,11276.0
2021-03-01 11:00:00,335.35,335.39,334.37,334.77,14437.0,299.0114,299.0471,298.1376,298.4943,14437.0
2021-03-01 11:05:00,334.61,335.2,334.39,335.03,8593.0,298.3516,298.8777,298.1555,298.7261,8593.0
2021-03-01 11:10:00,335.07,335.71,335.03,335.65,15465.0,298.7618,299.3324,298.7261,299.2789,15465.0
2021-03-01 11:15:00,335.73,335.81,335.52,335.74,12060.0,299.3503,299.4216,299.163,299.3592,12060.0
2021-03-01 11:20:00,335.74,336.1,335.55,335.59,7967.0,299.3592,299.6802,299.1898,299.2254,7967.0
2021-03-01 11:25:00,335.58,335.59,334.71,335.18,13411.0,299.2165,299.2254,298.4408,298.8599,13411.0
2021-03-01 11:30:00,335.23,335.44,335.08,335.31,6456.0,298.9044,299.0917,298.7707,298.9758,6456.0
2021-03-01 11:35:00,335.29,335.41,335.21,335.34,4766.0,298.9579,299.0649,298.8866,299.0025,4766.0
2021-03-01 11:40:00,335.4,335.81,335.4,335.75,4016.0,299.056,299.4216,299.056,299.3681,4016.0
2021-03-01 11:45:00,335.74,336.22,335.5,336.22,5761.0,299.3592,299.7872,299.1452,299.7872,5761.0
2021-03-01 11:50:00,336.26,336.45,336.01,336.4,6872.0,299.8228,299.9922,299.5999,299.9477,6872.0
2021-03-01 11:55:00,336.3,336.45,336.17,336.3,3142.0,299.8585,299.9922,299.7426,299.8585,3142.0
2021-03-01 12:00:00,336.26,336.53,336.15,336.52,12275.0,299.8228,300.0636,299.7247,300.0547,12275.0
2021-03-01 12:05:00,336.52,336.75,336.45,336.45,4432.0,300.0547,300.2597,299.9922,299.9922,4432.0
2021-03-01 12:10:00,336.54,336.66,336.33,336.39,7852.0,300.0725,300.1795,299.8852,299.9387,7852.0
2021-03-01 12:15:00,336.43,336.67,336.33,336.53,4425.0,299.9744,300.1884,299.8852,300.0636,4425.0
2021-03-01 12:20:00,336.53,336.54,335.9,336.04,8491.0,300.0636,300.0725,299.5018,299.6267,8491.0
2021-03-01 12:25:00,336.04,336.2,335.91,336.16,3532.0,299.6267,299.7693,299.5108,299.7337,3532.0
2021-03-01 12:30:00,336.03,336.18,335.88,336.17,4659.0,299.6178,299.7515,299.484,299.7426,4659.0
2021-03-01 12:35:00,336.11,336.15,335.91,335.91,4288.0,299.6891,299.7247,299.5108,299.5108,4288.0
2021-03-01 12:40:00,335.99,335.99,335.58,335.92,8999.0,299.5821,299.5821,299.2165,299.5197,8999.0
2021-03-01 12:45:00,336.08,336.11,335.92,336.04,3656.0,299.6623,299.6891,299.5197,299.6267,3656.0
2021-03-01 12:50:00,336.03,336.18,335.9,336.07,3630.0,299.6178,299.7515,299.5018,299.6534,3630.0
2021-03-01 12:55:00,336.07,336.09,335.72,335.73,2018.0,299.6534,299.6712,299.3413,299.3503,2018.0
2021-03-01 13:00:00,335.85,335.91,335.74,335.87,3575.0,299.4573,299.5108,299.3592,299.4751,3575.0
2021-03-01 13:05:00,335.99,336.17,335.89,336.0,2959.0,299.5821,299.7426,299.4929,299.591,2959.0
2021-03-01 13:10:00,336.04,336.1,335.82,335.94,4218.0,299.6267,299.6802,299.4305,299.5375,4218.0
2021-03-01 13:15:00,335.94,336.24,335.87,336.0,4839.0,299.5375,299.805,299.4751,299.591,4839.0
2021-03-01 13:20:00,336.04,336.31,336.02,336.24,4830.0,299.6267,299.8674,299.6088,299.805,4830.0
2021-03-01 13:25:00,336.18,336.42,336.18,336.33,12504.0,299.7515,299.9655,299.7515,299.8852,12504.0
2021-03-01 13:30:00,336.4,337.0,336.39,336.88,14756.0,299.9477,300.4826,299.9387,300.3756,14756.0
2021-03-01 13:35:00,336.87,337.39,336.87,337.34,9107.0,300.3667,300.8304,300.3667,300.7858,9107.0
2021-03-01 13:40:00,337.29,337.48,337.21,337.3,8042.0,300.7412,300.9106,300.6699,300.7501,8042.0
2021-03-01 13:45:00,337.3,337.5,337.18,337.4,8832.0,300.7501,300.9285,300.6431,300.8393,8832.0
2021-03-01 13:50:00,337.23,337.32,337.04,337.06,5377.0,300.6877,300.768,300.5183,300.5361,5377.0
2021-03-01 13:55:00,337.19,337.33,337.04,337.18,7258.0,300.6521,300.7769,300.5183,300.6431,7258.0
2021-03-01 14:00:00,337.2,337.43,337.09,337.32,11846.0,300.661,300.866,300.5629,300.768,11846.0
2021-03-01 14:05:00,337.32,337.7,337.13,337.4,18024.0,300.768,301.1068,300.5986,300.8393,18024.0
2021-03-01 14:10:00,337.46,337.61,336.94,336.99,11250.0,300.8928,301.0265,300.4291,300.4737,11250.0
2021-03-01 14:15:00,336.92,337.09,336.75,336.89,6024.0,300.4113,300.5629,300.2597,300.3846,6024.0
2021-03-01 14:20:00,336.86,336.89,336.5,336.63,7751.0,300.3578,300.3846,300.0368,300.1527,7751.0
2021-03-01 14:25:00,336.63,336.69,336.41,336.59,7434.0,300.1527,300.2062,299.9566,300.1171,7434.0
2021-03-01 14:30:00,336.56,336.59,336.3,336.55,5311.0,300.0903,300.1171,299.8585,300.0814,5311.0
2021-03-01 14:35:00,336.55,336.69,336.33,336.35,9440.0,300.0814,300.2062,299.8852,299.9031,9440.0
2021-03-01 14:40:00,336.34,336.65,336.3,336.48,7702.0,299.8942,300.1706,299.8585,300.019,7702.0
2021-03-01 14:45:00,336.54,336.56,336.19,336.26,16147.0,300.0725,300.0903,299.7604,299.8228,16147.0
2021-03-01 14:50:00,336.31,336.5,336.13,336.5,4319.0,299.8674,300.0368,299.7069,300.0368,4319.0
2021-03-01 14:55:00,336.36,336.45,335.9,335.96,5374.0,299.912,299.9922,299.5018,299.5553,5374.0
2021-03-01 15:00:00,336.0,336.14,335.82,335.83,8926.0,299.591,299.7158,299.4305,299.4394,8926.0
2021-03-01 15:05:00,335.69,335.95,335.67,335.89,4436.0,299.3146,299.5464,299.2968,299.4929,4436.0
2021-03-01 15:10:00,335.91,335.91,335.62,335.8,18161.0,299.5108,299.5108,299.2522,299.4127,18161.0
2021-03-01 15:15:00,335.8,335.8,335.42,335.68,11382.0,299.4127,299.4127,299.0739,299.3057,11382.0
2021-03-01 15:20:00,335.72,336.07,335.72,335.89,10191.0,299.3413,299.6534,299.3413,299.4929,10191.0
2021-03-01 15:25:00,335.88,335.97,335.65,335.95,7767.0,299.484,299.5643,299.2789,299.5464,7767.0
2021-03-01 15:30:00,336.0,336.03,335.41,335.41,11884.0,299.591,299.6178,299.0649,299.0649,11884.0
2021-03-01 15:35:00,335.48,335.54,334.8,334.97,17747.0,299.1273,299.1808,298.521,298.6726,17747.0
2021-03-01 15:40:00,335.0,335.04,334.61,334.74,8586.0,298.6994,298.735,298.3516,298.4675,8586.0
2021-03-01 15:45:00,334.72,334.73,334.19,334.19,7672.0,298.4497,298.4586,297.9771,297.9771,7672.0
2021-03-01 15:50:00,334.01,334.35,333.91,333.92,21539.0,297.8166,298.1198,297.7275,297.7364,21539.0
2021-03-01 15:55:00,333.76,333.81,333.28,333.46,62703.0,297.5937,297.6383,297.1657,297.3262,62703.0
2021-03-02 09:30:00,333.27,334.31,333.0,333.93,41851.0,297.1568,298.0841,296.9161,297.7453,41851.0
2021-03-02 09:35:00,333.91,335.38,333.78,334.9,17364.0,297.7275,299.0382,297.6116,298.6102,17364.0
2021-03-02 09:40:00,334.66,335.22,334.04,334.51,19097.0,298.3962,298.8955,297.8434,298.2625,19097.0
2021-03-02 09:45:00,334.36,334.91,334.11,334.12,7933.0,298.1287,298.6191,297.9058,297.9147,7933.0
2021-03-02 09:50:00,333.99,334.62,333.38,333.76,18444.0,297.7988,298.3605,297.2549,297.5937,18444.0
2021-03-02 09:55:00,333.79,333.82,333.0,333.22,13310.0,297.6205,297.6472,296.9161,297.1122,13310.0
2021-03-02 10:00:00,333.29,333.29,332.67,333.12,12578.0,297.1747,297.1747,296.6218,297.0231,12578.0
2021-03-02 10:05:00,333.15,333.4,332.96,333.14,8275.0,297.0498,297.2727,296.8804,297.0409,8275.0
2021-03-02 10:10:00,333.18,333.49,332.83,333.24,14463.0,297.0766,297.353,296.7645,297.1301,14463.0
2021-03-02 10:15:00,333.27,333.77,332.68,333.32,9871.0,297.1568,297.6026,296.6308,297.2014,9871.0
2021-03-02 10:20:00,333.5,333.91,333.22,333.52,10902.0,297.3619,297.7275,297.1122,297.3797,10902.0
2021-03-02 10:25:00,333.46,334.22,333.25,333.26,7881.0,297.3262,298.0039,297.139,297.1479,7881.0
2021-03-02 10:30:00,333.23,333.76,333.09,333.32,3631.0,297.1212,297.5937,296.9963,297.2014,3631.0
2021-03-02 10:35:00,333.44,333.75,333.29,333.64,4554.0,297.3084,297.5848,297.1747,297.4867,4554.0
2021-03-02 10:40:00,333.7,333.73,333.28,333.71,5261.0,297.5402,297.567,297.1657,297.5491,5261.0
2021-03-02 10:45:00,333.64,334.6,333.37,334.48,12710.0,297.4867,298.3427,297.246,298.2357,12710.0
2021-03-02 10:50:00,334.48,334.74,334.44,334.63,23834.0,298.2357,298.4675,298.2,298.3695,23834.0
2021-03-02 10:55:00,334.66,335.05,334.44,334.87,18633.0,298.3962,298.7439,298.2,298.5834,18633.0
2021-03-02 11:00:00,334.8,334.9,334.36,334.89,8597.0,298.521,298.6102,298.1287,298.6013,8597.0
2021-03-02 11:05:00,334.98,335.66,334.97,335.29,8403.0,298.6815,299.2878,298.6726,298.9579,8403.0
2021-03-02 11:10:00,335.28,335.57,335.15,335.15,7178.0,298.949,299.2076,298.8331,298.8331,7178.0
2021-03-02 11:15:00,335.17,335.43,334.67,334.88,11092.0,298.8509,299.0828,298.4051,298.5924,11092.0
2021-03-02 11:20:00,334.97,336.16,334.86,335.95,39137.0,298.6726,299.7337,298.5745,299.5464,39137.0
2021-03-02 11:25:00,335.99,336.11,335.75,335.9,27792.0,299.5821,299.6891,299.3681,299.5018,27792.0
2021-03-02 11:30:00,336.08,336.15,335.68,335.9,20742.0,299.6623,299.7247,299.3057,299.5018,20742.0
2021-03-02 11:35:00,336.0,336.77,335.9,336.05,22819.0,299.591,300.2776,299.5018,299.6356,22819.0
2021-03-02 11:40:00,336.17,336.19,335.8,336.05,32563.0,299.7426,299.7604,299.4127,299.6356,32563.0
2021-03-02 11:45:00,336.1,336.76,336.0,336.39,15816.0,299.6802,300.2686,299.591,299.9387,15816.0
2021-03-02 11:50:00,336.47,336.5,335.95,336.14,8720.0,300.0101,300.0368,299.5464,299.7158,8720.0
2021-03-02 11:55:00,336.09,336.12,335.5,335.5,7412.0,299.6712,299.698,299.1452,299.1452,7412.0
2021-03-02 12:00:00,335.5,335.84,335.23,335.73,6445.0,299.1452,299.4483,298.9044,299.3503,6445.0
2021-03-02 12:05:00,335.85,336.14,335.51,335.78,4727.0,299.4573,299.7158,299.1541,299.3948,4727.0
2021-03-02 12:10:00,335.79,335.84,335.4,335.6,12018.0,299.4038,299.4483,299.056,299.2343,12018.0
2021-03-02 12:15:00,335.65,336.2,335.42,335.9,18027.0,299.2789,299.7693,299.0739,299.5018,18027.0
2021-03-02 12:20:00,335.94,336.19,335.84,336.01,14296.0,299.5375,299.7604,299.4483,299.5999,14296.0
2021-03-02 12:25:00,336.05,336.16,335.65,336.0,8134.0,299.6356,299.7337,299.2789,299.591,8134.0
2021-03-02 12:30:00,335.91,336.22,335.77,336.07,10394.0,299.5108,299.7872,299.3859,299.6534,10394.0
2021-03-02 12:35:00,336.08,336.68,336.06,336.6,5683.0,299.6623,300.1973,299.6445,300.126,5683.0
2021-03-02 12:40:00,336.69,337.0,336.69,336.8,15183.0,300.2062,300.4826,300.2062,300.3043,15183.0
2021-03-02 12:45:00,336.71,337.0,336.37,336.59,19332.0,300.2241,300.4826,299.9209,300.1171,19332.0
2021-03-02 12:50:00,336.6,336.91,336.59,336.75,3256.0,300.126,300.4024,300.1171,300.2597,3256.0
2021-03-02 12:55:00,336.75,337.03,336.63,336.93,9491.0,300.2597,300.5094,300.1527,300.4202,9491.0
2021-03-02 13:00:00,336.89,337.41,336.81,337.23,9007.0,300.3846,300.8482,300.3132,300.6877,9007.0
2021-03-02 13:05:00,337.19,337.3,336.97,337.14,12174.0,300.6521,300.7501,300.4559,300.6075,12174.0
2021-03-02 13:10:00,337.21,337.43,337.06,337.21,11741.0,300.6699,300.866,300.5361,300.6699,11741.0
2021-03-02 13:15:00,337.31,337.44,337.09,337.09,7086.0,300.759,300.875,300.5629,300.5629,7086.0
2021-03-02 13:20:00,337.14,337.22,336.93,336.98,3915.0,300.6075,300.6788,300.4202,300.4648,3915.0
2021-03-02 13:25:00,336.96,337.03,336.83,337.03,4492.0,300.447,300.5094,300.3311,300.5094,4492.0
2021-03-02 13:30:00,336.99,337.7,336.99,337.6,6015.0,300.4737,301.1068,300.4737,301.0176,6015.0
2021-03-02 13:35:00,337.68,337.8,337.25,337.35,9872.0,301.089,301.196,300.7056,300.7947,9872.0
2021-03-02 13:40:00,337.33,337.33,337.03,337.12,5205.0,300.7769,300.7769,300.5094,300.5896,5205.0
2021-03-02 13:45:00,336.93,337.21,336.84,337.21,5720.0,300.4202,300.6699,300.34,300.6699,5720.0
2021-03-02 13:50:00,337.13,337.13,336.98,337.02,2304.0,300.5986,300.5986,300.4648,300.5005,2304.0
2021-03-02 13:55:00,337.1,337.1,336.68,336.68,2338.0,300.5718,300.5718,300.1973,300.1973,2338.0
2021-03-02 14:00:00,336.78,336.83,336.61,336.75,6965.0,300.2865,300.3311,300.1349,300.2597,6965.0
2021-03-02 14:05:00,336.83,336.92,336.2,336.92,15816.0,300.3311,300.4113,299.7693,300.4113,15816.0
2021-03-02 14:10:00,336.93,336.99,336.46,336.46,14362.0,300.4202,300.4737,300.0012,300.0012,14362.0
2021-03-02 14:15:00,336.51,336.97,336.5,336.97,8589.0,300.0457,300.4559,300.0368,300.4559,8589.0
2021-03-02 14:20:00,336.95,337.34,336.95,337.26,34299.0,300.4381,300.7858,300.4381,300.7145,34299.0
2021-03-02 14:25:00,337.23,337.69,337.23,337.58,9053.0,300.6877,301.0979,300.6877,300.9998,9053.0
2021-03-02 14:30:00,337.62,337.78,337.59,337.71,10698.0,301.0355,301.1781,301.0087,301.1157,10698.0
2021-03-02 14:35:00,337.8,338.17,337.75,338.09,11058.0,301.196,301.5259,301.1514,301.4545,11058.0
2021-03-02 14:40:00,338.12,338.24,338.03,338.11,12776.0,301.4813,301.5883,301.401,301.4724,12776.0
2021-03-02 14:45:00,338.07,338.23,337.86,338.15,14630.0,301.4367,301.5794,301.2495,301.508,14630.0
2021-03-02 14:50:00,338.22,338.75,338.11,338.68,10248.0,301.5704,302.043,301.4724,301.9806,10248.0
2021-03-02 14:55:00,338.7,339.3,338.6,339.06,24982.0,301.9984,302.5334,301.9093,302.3194,24982.0
2021-03-02 15:00:00,339.14,339.65,338.96,339.65,20350.0,302.3908,302.8455,302.2303,302.8455,20350.0
2021-03-02 15:05:00,339.68,339.93,339.61,339.91,16190.0,302.8722,303.0951,302.8098,303.0773,16190.0
2021-03-02 15:10:00,339.76,339.87,339.36,339.71,11066.0,302.9436,303.0416,302.5869,302.899,11066.0
2021-03-02 15:15:00,339.74,339.79,339.44,339.49,10679.0,302.9257,302.9703,302.6582,302.7028,10679.0
2021-03-02 15:20:00,339.34,339.64,339.25,339.37,11445.0,302.5691,302.8366,302.4888,302.5958,11445.0
2021-03-02 15:25:00,339.36,339.69,339.34,339.62,12336.0,302.5869,302.8812,302.5691,302.8187,12336.0
2021-03-02 15:30:00,339.59,339.77,339.12,339.19,25418.0,302.792,302.9525,302.3729,302.4353,25418.0
2021-03-02 15:35:00,339.25,339.28,338.87,338.92,18251.0,302.4888,302.5156,302.15,302.1946,18251.0
2021-03-02 15:40:00,339.0,339.8,339.0,339.8,19450.0,302.2659,302.9792,302.2659,302.9792,19450.0
2021-03-02 15:45:00,339.77,340.01,339.24,339.5,29153.0,302.9525,303.1665,302.4799,302.7117,29153.0
2021-03-02 15:50:00,339.52,339.65,339.15,339.15,30485.0,302.7296,302.8455,302.3997,302.3997,30485.0
2021-03-02 15:55:00,339.13,339.14,338.13,338.44,106966.0,302.3818,302.3908,301.4902,301.7666,106966.0
2021-03-03 09:30:00,339.61,340.93,338.59,340.07,43811.0,302.8098,303.9868,301.9003,303.22,43811.0
2021-03-03 09:35:00,340.36,340.37,339.16,339.4,15393.0,303.4786,303.4875,302.4086,302.6226,15393.0
2021-03-03 09:40:00,339.48,340.48,339.28,340.48,10545.0,302.6939,303.5855,302.5156,303.5855,10545.0
2021-03-03 09:45:00,340.13,340.57,339.8,340.25,13117.0,303.2735,303.6658,302.9792,303.3805,13117.0
2021-03-03 09:50:00,340.52,341.16,340.19,340.84,15478.0,303.6212,304.1919,303.327,303.9065,15478.0
2021-03-03 09:55:00,340.89,341.51,340.83,341.41,11995.0,303.9511,304.5039,303.8976,304.4148,11995.0
2021-03-03 10:00:00,340.94,341.06,339.62,340.04,16896.0,303.9957,304.1027,302.8187,303.1932,16896.0
2021-03-03 10:05:00,339.89,340.97,339.89,340.86,9227.0,303.0595,304.0225,303.0595,303.9244,9227.0
2021-03-03 10:10:00,340.79,342.01,340.78,341.97,10257.0,303.862,304.9498,303.853,304.9141,10257.0
2021-03-03 10:15:00,341.97,342.0,341.55,341.62,16242.0,304.9141,304.9408,304.5396,304.602,16242.0
2021-03-03 10:20:00,341.69,342.06,341.67,341.81,11586.0,304.6644,304.9943,304.6466,304.7714,11586.0
2021-03-03 10:25:00,341.68,342.09,341.35,341.98,19606.0,304.6555,305.0211,304.3613,304.923,19606.0
2021-03-03 10:30:00,341.86,342.32,341.77,342.25,12719.0,304.816,305.2262,304.7358,305.1638,12719.0
2021-03-03 10:35:00,342.08,342.41,341.97,342.1,16824.0,305.0122,305.3064,304.9141,305.03,16824.0
2021-03-03 10:40:00,342.02,342.19,341.69,342.03,13543.0,304.9587,305.1103,304.6644,304.9676,13543.0
2021-03-03 10:45:00,342.08,342.46,341.86,341.88,8077.0,305.0122,305.351,304.816,304.8338,8077.0
2021-03-03 10:50:00,341.63,341.87,340.98,341.57,10018.0,304.6109,304.8249,304.0314,304.5574,10018.0
2021-03-03 10:55:00,341.55,341.65,341.22,341.25,7840.0,304.5396,304.6288,304.2454,304.2721,7840.0
2021-03-03 11:00:00,341.18,341.59,341.08,341.54,6360.0,304.2097,304.5753,304.1205,304.5307,6360.0
2021-03-03 11:05:00,341.56,341.8,341.27,341.44,3521.0,304.5485,304.7625,304.2899,304.4415,3521.0
2021-03-03 11:10:00,341.4,341.46,341.0,341.0,4181.0,304.4059,304.4594,304.0492,304.0492,4181.0
2021-03-03 11:15:00,340.86,342.27,340.8,342.26,9871.0,303.9244,305.1816,303.8709,305.1727,9871.0
2021-03-03 11:20:00,342.21,342.39,341.87,342.24,6394.0,305.1281,305.2886,304.8249,305.1548,6394.0
2021-03-03 11:25:00,342.24,342.94,341.92,342.93,21009.0,305.1548,305.779,304.8695,305.7701,21009.0
2021-03-03 11:30:00,342.94,343.31,342.5,343.19,15300.0,305.779,306.1089,305.3867,306.0019,15300.0
2021-03-03 11:35:00,343.08,343.53,342.98,343.53,9976.0,305.9038,306.305,305.8146,306.305,9976.0
2021-03-03 11:40:00,343.58,343.94,343.36,343.94,17144.0,306.3496,306.6706,306.1535,306.6706,17144.0
2021-03-03 11:45:00,343.79,343.91,343.48,343.79,8596.0,306.5369,306.6439,306.2605,306.5369,8596.0
2021-03-03 11:50:00,343.73,344.27,343.6,344.27,16253.0,306.4834,306.9649,306.3675,306.9649,16253.0
2021-03-03 11:55:00,344.2,344.53,343.85,344.27,23248.0,306.9024,307.1967,306.5904,306.9649,23248.0
2021-03-03 12:00:00,344.27,344.28,343.91,344.02,10457.0,306.9649,306.9738,306.6439,306.742,10457.0
2021-03-03 12:05:00,343.87,344.2,343.6,344.15,11699.0,306.6082,306.9024,306.3675,306.8579,11699.0
2021-03-03 12:10:00,344.08,344.28,343.97,344.14,6878.0,306.7955,306.9738,306.6974,306.849,6878.0
2021-03-03 12:15:00,344.23,344.5,344.13,344.32,11490.0,306.9292,307.1699,306.84,307.0094,11490.0
2021-03-03 12:20:00,344.32,344.67,344.24,344.44,9850.0,307.0094,307.3215,306.9381,307.1164,9850.0
2021-03-03 12:25:00,344.44,344.8,344.42,344.8,7801.0,307.1164,307.4374,307.0986,307.4374,7801.0
2021-03-03 12:30:00,344.77,344.88,344.23,344.34,10243.0,307.4107,307.5088,306.9292,307.0273,10243.0
2021-03-03 12:35:00,344.21,344.43,344.0,344.04,7932.0,306.9114,307.1075,306.7241,306.7598,7932.0
2021-03-03 12:40:00,344.08,344.16,344.0,344.08,8402.0,306.7955,306.8668,306.7241,306.7955,8402.0
2021-03-03 12:45:00,344.12,344.39,344.02,344.39,7537.0,306.8311,307.0719,306.742,307.0719,7537.0
2021-03-03 12:50:00,344.23,344.37,344.0,344.05,6187.0,306.9292,307.054,306.7241,306.7687,6187.0
2021-03-03 12:55:00,344.09,344.28,343.95,344.13,17922.0,306.8044,306.9738,306.6795,306.84,17922.0
2021-03-03 13:00:00,344.19,344.21,343.96,344.0,12596.0,306.8935,306.9114,306.6885,306.7241,12596.0
2021-03-03 13:05:00,343.99,344.05,343.88,344.03,7154.0,306.7152,306.7687,306.6171,306.7509,7154.0
2021-03-03 13:10:00,344.07,344.26,343.96,344.18,3976.0,306.7865,306.9559,306.6885,306.8846,3976.0
2021-03-03 13:15:00,344.06,344.72,344.04,344.69,7439.0,306.7776,307.3661,306.7598,307.3394,7439.0
2021-03-03 13:20:00,344.76,344.8,344.59,344.67,4766.0,307.4018,307.4374,307.2502,307.3215,4766.0
2021-03-03 13:25:00,344.76,344.92,344.39,344.77,8042.0,307.4018,307.5444,307.0719,307.4107,8042.0
2021-03-03 13:30:00,344.68,344.78,343.91,344.12,18902.0,307.3304,307.4196,306.6439,306.8311,18902.0
2021-03-03 13:35:00,344.2,344.59,344.0,344.59,9548.0,306.9024,307.2502,306.7241,307.2502,9548.0
2021-03-03 13:40:00,344.59,344.95,344.37,344.37,14262.0,307.2502,307.5712,307.054,307.054,14262.0
2021-03-03 13:45:00,344.41,344.43,343.94,344.1,13139.0,307.0897,307.1075,306.6706,306.8133,13139.0
2021-03-03 13:50:00,344.14,344.36,344.08,344.17,3719.0,306.849,307.0451,306.7955,306.8757,3719.0
2021-03-03 13:55:00,344.15,344.42,344.02,344.16,11590.0,306.8579,307.0986,306.742,306.8668,11590.0
2021-03-03 14:00:00,344.17,344.71,343.96,344.13,15072.0,306.8757,307.3572,306.6885,306.84,15072.0
2021-03-03 14:05:00,343.92,344.19,343.8,343.85,14237.0,306.6528,306.8935,306.5458,306.5904,14237.0
2021-03-03 14:10:00,343.94,344.66,343.94,344.59,5529.0,306.6706,307.3126,306.6706,307.2502,5529.0
2021-03-03 14:15:00,344.48,345.16,344.48,345.12,35093.0,307.1521,307.7584,307.1521,307.7228,35093.0
2021-03-03 14:20:00,345.1,345.99,345.05,345.7,30730.0,307.7049,308.4985,307.6603,308.2399,30730.0
2021-03-03 14:25:00,345.61,346.34,345.49,346.18,20077.0,308.1597,308.8106,308.0527,308.6679,20077.0
2021-03-03 14:30:00,346.09,346.21,345.12,345.53,16182.0,308.5876,308.6946,307.7228,308.0883,16182.0
2021-03-03 14:35:00,345.66,346.06,345.26,345.76,13043.0,308.2042,308.5609,307.8476,308.2934,13043.0
2021-03-03 14:40:00,345.68,346.04,345.48,345.67,7097.0,308.2221,308.5431,308.0437,308.2132,7097.0
2021-03-03 14:45:00,345.66,345.73,344.7,345.17,9919.0,308.2042,308.2667,307.3483,307.7673,9919.0
2021-03-03 14:50:00,345.27,345.6,345.01,345.34,15384.0,307.8565,308.1507,307.6247,307.9189,15384.0
2021-03-03 14:55:00,345.41,345.46,344.39,344.86,13652.0,307.9813,308.0259,307.0719,307.4909,13652.0
2021-03-03 15:00:00,344.9,344.9,343.78,343.82,9366.0,307.5266,307.5266,306.528,306.5636,9366.0
2021-03-03 15:05:00,343.76,344.18,343.23,343.79,17423.0,306.5101,306.8846,306.0376,306.5369,17423.0
2021-03-03 15:10:00,343.86,344.33,343.24,343.26,18413.0,306.5993,307.0184,306.0465,306.0643,18413.0
2021-03-03 15:15:00,343.28,343.39,341.81,341.92,18765.0,306.0821,306.1802,304.7714,304.8695,18765.0
2021-03-03 15:20:00,341.95,342.07,341.26,341.7,18679.0,304.8963,305.0033,304.281,304.6733,18679.0
2021-03-03 15:25:00,341.78,342.15,341.3,341.8,18360.0,304.7447,305.0746,304.3167,304.7625,18360.0
2021-03-03 15:30:00,341.67,342.02,340.7,340.7,17767.0,304.6466,304.9587,303.7817,303.7817,17767.0
2021-03-03 15:35:00,340.72,341.51,340.71,341.37,20630.0,303.7995,304.5039,303.7906,304.3791,20630.0
2021-03-03 15:40:00,341.42,341.84,341.34,341.72,15437.0,304.4237,304.7982,304.3524,304.6912,15437.0
2021-03-03 15:45:00,341.75,342.18,341.0,341.0,23810.0,304.7179,305.1013,304.0492,304.0492,23810.0
2021-03-03 15:50:00,341.09,341.34,340.21,340.73,39012.0,304.1294,304.3524,303.3448,303.8085,39012.0
2021-03-03 15:55:00,340.86,343.04,340.3,341.75,512853.0,303.9244,305.8681,303.4251,304.7179,512853.0
2021-03-04 09:30:00,340.48,341.52,340.48,341.1,41951.0,303.5855,304.5129,303.5855,304.1384,41951.0
2021-03-04 09:35:00,341.09,342.75,340.6,342.56,16729.0,304.1294,305.6096,303.6925,305.4402,16729.0
2021-03-04 09:40:00,342.6,342.75,341.99,342.67,9690.0,305.4758,305.6096,304.9319,305.5382,9690.0
2021-03-04 09:45:00,342.85,343.32,342.33,342.71,11931.0,305.6987,306.1178,305.2351,305.5739,11931.0
2021-03-04 09:50:00,342.61,343.39,342.07,343.27,16134.0,305.4847,306.1802,305.0033,306.0732,16134.0
2021-03-04 09:55:00,343.28,344.16,343.19,343.91,17734.0,306.0821,306.8668,306.0019,306.6439,17734.0
2021-03-04 10:00:00,343.98,344.03,343.16,344.03,19600.0,306.7063,306.7509,305.9751,306.7509,19600.0
2021-03-04 10:05:00,344.3,344.31,343.39,343.41,14960.0,306.9916,307.0005,306.1802,306.1981,14960.0
2021-03-04 10:10:00,343.45,343.45,342.3,342.8,8504.0,306.2337,306.2337,305.2083,305.6542,8504.0
2021-03-04 10:15:00,342.5,343.13,342.42,342.73,25257.0,305.3867,305.9484,305.3153,305.5917,25257.0
2021-03-04 10:20:00,342.56,342.57,341.0,342.09,18326.0,305.4402,305.4491,304.0492,305.0211,18326.0
2021-03-04 10:25:00,342.14,342.62,342.04,342.24,10190.0,305.0657,305.4937,304.9765,305.1548,10190.0
2021-03-04 10:30:00,342.24,342.89,342.12,342.53,10715.0,305.1548,305.7344,305.0478,305.4134,10715.0
2021-03-04 10:35:00,342.63,343.32,342.18,342.97,14965.0,305.5026,306.1178,305.1013,305.8057,14965.0
2021-03-04 10:40:00,343.08,343.27,342.06,342.28,11041.0,305.9038,306.0732,304.9943,305.1905,11041.0
2021-03-04 10:45:00,342.31,342.55,342.17,342.47,7175.0,305.2172,305.4312,305.0924,305.3599,7175.0
2021-03-04 10:50:00,342.6,342.69,341.82,341.82,11051.0,305.4758,305.5561,304.7803,304.7803,11051.0
2021-03-04 10:55:00,341.88,342.32,341.6,341.61,14928.0,304.8338,305.2262,304.5842,304.5931,14928.0
2021-03-04 11:00:00,341.94,342.72,341.76,342.7,9208.0,304.8873,305.5828,304.7268,305.565,9208.0
2021-03-04 11:05:00,342.54,342.69,342.08,342.31,9830.0,305.4223,305.5561,305.0122,305.2172,9830.0
2021-03-04 11:10:00,342.47,342.54,342.02,342.49,9025.0,305.3599,305.4223,304.9587,305.3777,9025.0
2021-03-04 11:15:00,342.57,342.81,342.3,342.31,6614.0,305.4491,305.6631,305.2083,305.2172,6614.0
2021-03-04 11:20:00,342.46,342.84,342.37,342.72,6376.0,305.351,305.6898,305.2707,305.5828,6376.0
2021-03-04 11:25:00,342.74,343.25,342.66,343.17,8038.0,305.6007,306.0554,305.5293,305.9841,8038.0
2021-03-04 11:30:00,343.17,343.53,342.72,342.88,7834.0,305.9841,306.305,305.5828,305.7255,7834.0
2021-03-04 11:35:00,342.87,343.29,342.72,342.99,5064.0,305.7166,306.0911,305.5828,305.8236,5064.0
2021-03-04 11:40:00,342.99,343.24,342.81,343.24,9463.0,305.8236,306.0465,305.6631,306.0465,9463.0
2021-03-04 11:45:00,343.25,343.32,342.8,343.26,10204.0,306.0554,306.1178,305.6542,306.0643,10204.0
2021-03-04 11:50:00,343.05,343.63,342.94,343.63,7408.0,305.8771,306.3942,305.779,306.3942,7408.0
2021-03-04 11:55:00,343.64,343.94,343.55,343.9,7771.0,306.4031,306.6706,306.3229,306.635,7771.0
2021-03-04 12:00:00,343.93,344.09,343.71,343.98,8536.0,306.6617,306.8044,306.4655,306.7063,8536.0
2021-03-04 12:05:00,343.9,344.35,343.64,344.35,8532.0,306.635,307.0362,306.4031,307.0362,8532.0
2021-03-04 12:10:00,344.27,344.28,342.67,342.93,10692.0,306.9649,306.9738,305.5382,305.7701,10692.0
2021-03-04 12:15:00,342.88,343.63,342.76,342.96,7190.0,305.7255,306.3942,305.6185,305.7968,7190.0
2021-03-04 12:20:00,343.03,343.03,341.38,341.45,10695.0,305.8592,305.8592,304.388,304.4504,10695.0
2021-03-04 12:25:00,341.38,341.66,340.92,341.0,15761.0,304.388,304.6377,303.9779,304.0492,15761.0
2021-03-04 12:30:00,341.23,341.28,340.12,340.37,9008.0,304.2543,304.2989,303.2646,303.4875,9008.0
2021-03-04 12:35:00,340.36,340.39,339.51,340.05,27824.0,303.4786,303.5053,302.7207,303.2021,27824.0
2021-03-04 12:40:00,340.12,340.49,339.87,339.99,6552.0,303.2646,303.5945,303.0416,303.1486,6552.0
2021-03-04 12:45:00,339.83,339.97,339.26,339.35,13464.0,303.006,303.1308,302.4977,302.578,13464.0
2021-03-04 12:50:00,339.4,339.5,338.61,338.77,19462.0,302.6226,302.7117,301.9182,302.0608,19462.0
2021-03-04 12:55:00,338.75,338.86,337.84,338.28,8897.0,302.043,302.1411,301.2316,301.6239,8897.0
2021-03-04 13:00:00,338.36,339.23,338.16,339.23,14021.0,301.6953,302.471,301.5169,302.471,14021.0
2021-03-04 13:05:00,339.24,340.48,338.65,340.13,63038.0,302.4799,303.5855,301.9538,303.2735,63038.0
2021-03-04 13:10:00,340.0,340.15,338.84,339.04,34077.0,303.1576,303.2913,302.1233,302.3016,34077.0
2021-03-04 13:15:00,338.94,339.52,338.76,338.9,13340.0,302.2124,302.7296,302.0519,302.1768,13340.0
2021-03-04 13:20:00,338.71,338.73,337.75,338.08,6697.0,302.0073,302.0252,301.1514,301.4456,6697.0
2021-03-04 13:25:00,337.96,338.71,337.59,338.71,8362.0,301.3386,302.0073,301.0087,302.0073,8362.0
2021-03-04 13:30:00,338.73,338.76,337.34,337.49,7006.0,302.0252,302.0519,300.7858,300.9195,7006.0
2021-03-04 13:35:00,337.68,339.17,337.55,338.73,23604.0,301.089,302.4175,300.973,302.0252,23604.0
2021-03-04 13:40:00,338.21,338.6,337.0,337.02,15374.0,301.5615,301.9093,300.4826,300.5005,15374.0
2021-03-04 13:45:00,337.06,337.11,335.65,335.65,12474.0,300.5361,300.5807,299.2789,299.2789,12474.0
2021-03-04 13:50:00,335.75,335.97,334.15,334.82,14772.0,299.3681,299.5643,297.9415,298.5389,14772.0
2021-03-04 13:55:00,334.55,335.17,334.26,334.66,14515.0,298.2981,298.8509,298.0395,298.3962,14515.0
2021-03-04 14:00:00,334.66,336.54,334.62,336.01,36477.0,298.3962,300.0725,298.3605,299.5999,36477.0
2021-03-04 14:05:00,336.05,337.81,335.94,337.56,14713.0,299.6356,301.2049,299.5375,300.982,14713.0
2021-03-04 14:10:00,337.73,338.85,337.12,338.81,19178.0,301.1335,302.1322,300.5896,302.0965,19178.0
2021-03-04 14:15:00,338.69,339.56,338.56,339.46,21131.0,301.9895,302.7652,301.8736,302.6761,21131.0
2021-03-04 14:20:00,339.44,339.55,338.51,338.67,11197.0,302.6582,302.7563,301.829,301.9717,11197.0
2021-03-04 14:25:00,338.63,339.12,338.07,338.46,17995.0,301.936,302.3729,301.4367,301.7844,17995.0
2021-03-04 14:30:00,338.45,338.51,337.0,337.0,7825.0,301.7755,301.829,300.4826,300.4826,7825.0
2021-03-04 14:35:00,337.17,337.36,336.5,337.2,7648.0,300.6342,300.8036,300.0368,300.661,7648.0
2021-03-04 14:40:00,337.27,338.14,337.2,338.14,9831.0,300.7234,301.4991,300.661,301.4991,9831.0
2021-03-04 14:45:00,338.07,338.16,337.63,337.75,9027.0,301.4367,301.5169,301.0444,301.1514,9027.0
2021-03-04 14:50:00,337.99,338.52,337.68,338.38,17293.0,301.3654,301.8379,301.089,301.7131,17293.0
2021-03-04 14:55:00,338.36,338.77,338.36,338.53,11159.0,301.6953,302.0608,301.6953,301.8469,11159.0
2021-03-04 15:00:00,338.37,338.83,338.27,338.44,14184.0,301.7042,302.1143,301.615,301.7666,14184.0
2021-03-04 15:05:00,338.55,338.86,337.68,337.74,15157.0,301.8647,302.1411,301.089,301.1425,15157.0
2021-03-04 15:10:00,337.82,337.82,336.83,337.11,16557.0,301.2138,301.2138,300.3311,300.5807,16557.0
2021-03-04 15:15:00,336.98,337.0,336.28,336.66,16403.0,300.4648,300.4826,299.8407,300.1795,16403.0
2021-03-04 15:20:00,336.56,336.66,336.06,336.23,14244.0,300.0903,300.1795,299.6445,299.7961,14244.0
2021-03-04 15:25:00,336.33,337.63,336.32,337.49,10579.0,299.8852,301.0444,299.8763,300.9195,10579.0
2021-03-04 15:30:00,337.45,338.28,337.06,338.1,15828.0,300.8839,301.6239,300.5361,301.4634,15828.0
2021-03-04 15:35:00,338.27,338.65,337.89,338.13,18377.0,301.615,301.9538,301.2762,301.4902,18377.0
2021-03-04 15:40:00,338.29,338.65,337.91,338.15,22156.0,301.6329,301.9538,301.294,301.508,22156.0
2021-03-04 15:45:00,338.2,338.64,338.0,338.58,23243.0,301.5526,301.9449,301.3743,301.8914,23243.0
2021-03-04 15:50:00,338.67,339.11,338.33,338.43,22802.0,301.9717,302.364,301.6685,301.7577,22802.0
2021-03-04 15:55:00,338.35,338.47,337.2,338.23,62826.0,301.6864,301.7934,300.661,301.5794,62826.0
2021-03-05 09:30:00,338.47,340.0,338.47,338.85,41631.0,301.7934,303.1576,301.7934,302.1322,41631.0
2021-03-05 09:35:00,339.35,339.78,338.86,338.91,12038.0,302.578,302.9614,302.1411,302.1857,12038.0
2021-03-05 09:40:00,338.85,339.08,337.94,337.95,9557.0,302.1322,302.3373,301.3208,301.3297,9557.0
2021-03-05 09:45:00,337.95,338.09,337.26,337.28,7295.0,301.3297,301.4545,300.7145,300.7323,7295.0
2021-03-05 09:50:00,336.99,337.13,336.49,337.01,7917.0,300.4737,300.5986,300.0279,300.4916,7917.0
2021-03-05 09:55:00,337.17,337.83,336.3,337.83,10079.0,300.6342,301.2227,299.8585,301.2227,10079.0
2021-03-05 10:00:00,337.7,337.96,337.42,337.72,8706.0,301.1068,301.3386,300.8571,301.1246,8706.0
2021-03-05 10:05:00,337.72,338.88,337.38,338.63,12817.0,301.1246,302.1589,300.8215,301.936,12817.0
2021-03-05 10:10:00,338.46,338.87,337.85,337.87,6481.0,301.7844,302.15,301.2405,301.2584,6481.0
2021-03-05 10:15:00,338.18,338.97,338.04,338.81,8882.0,301.5348,302.2392,301.4099,302.0965,8882.0
2021-03-05 10:20:00,338.69,339.1,338.12,338.8,11434.0,301.9895,302.3551,301.4813,302.0876,11434.0
2021-03-05 10:25:00,339.0,339.7,338.86,339.13,10838.0,302.2659,302.8901,302.1411,302.3818,10838.0
2021-03-05 10:30:00,339.13,339.58,338.65,338.76,8743.0,302.3818,302.7831,301.9538,302.0519,8743.0
2021-03-05 10:35:00,338.72,338.85,337.63,337.64,6411.0,302.0163,302.1322,301.0444,301.0533,6411.0
2021-03-05 10:40:00,337.98,338.2,337.19,337.47,7077.0,301.3564,301.5526,300.6521,300.9017,7077.0
2021-03-05 10:45:00,337.06,338.18,336.89,337.71,7736.0,300.5361,301.5348,300.3846,301.1157,7736.0
2021-03-05 10:50:00,337.61,338.0,337.36,337.62,9266.0,301.0265,301.3743,300.8036,301.0355,9266.0
2021-03-05 10:55:00,337.64,338.0,337.17,337.44,7175.0,301.0533,301.3743,300.6342,300.875,7175.0
2021-03-05 11:00:00,337.56,338.04,337.12,338.03,5625.0,300.982,301.4099,300.5896,301.401,5625.0
2021-03-05 11:05:00,337.86,338.19,336.96,337.28,13851.0,301.2495,301.5437,300.447,300.7323,13851.0
2021-03-05 11:10:00,337.51,338.27,337.23,337.28,6407.0,300.9374,301.615,300.6877,300.7323,6407.0
2021-03-05 11:15:00,337.28,337.87,337.02,337.87,15765.0,300.7323,301.2584,300.5005,301.2584,15765.0
2021-03-05 11:20:00,337.67,337.97,337.0,337.01,12468.0,301.08,301.3475,300.4826,300.4916,12468.0
2021-03-05 11:25:00,337.09,337.46,336.37,336.58,11115.0,300.5629,300.8928,299.9209,300.1082,11115.0
2021-03-05 11:30:00,336.91,337.1,336.57,336.76,6605.0,300.4024,300.5718,300.0992,300.2686,6605.0
2021-03-05 11:35:00,336.88,336.88,336.24,336.35,5493.0,300.3756,300.3756,299.805,299.9031,5493.0
2021-03-05 11:40:00,336.19,336.52,335.5,335.91,8485.0,299.7604,300.0547,299.1452,299.5108,8485.0
2021-03-05 11:45:00,335.88,336.01,335.13,335.41,9965.0,299.484,299.5999,298.8153,299.0649,9965.0
2021-03-05 11:50:00,335.35,335.82,335.26,335.5,6211.0,299.0114,299.4305,298.9312,299.1452,6211.0
2021-03-05 11:55:00,335.83,336.81,335.79,336.76,5846.0,299.4394,300.3132,299.4038,300.2686,5846.0
2021-03-05 12:00:00,336.82,337.55,336.73,337.24,3681.0,300.3221,300.973,300.2419,300.6966,3681.0
2021-03-05 12:05:00,337.36,337.75,337.15,337.42,6803.0,300.8036,301.1514,300.6164,300.8571,6803.0
2021-03-05 12:10:00,337.31,337.86,337.31,337.49,4147.0,300.759,301.2495,300.759,300.9195,4147.0
2021-03-05 12:15:00,337.53,337.75,337.28,337.29,5770.0,300.9552,301.1514,300.7323,300.7412,5770.0
2021-03-05 12:20:00,337.29,337.7,337.18,337.61,23631.0,300.7412,301.1068,300.6431,301.0265,23631.0
2021-03-05 12:25:00,337.62,337.63,337.03,337.15,3083.0,301.0355,301.0444,300.5094,300.6164,3083.0
2021-03-05 12:30:00,337.15,337.67,337.11,337.66,7447.0,300.6164,301.08,300.5807,301.0711,7447.0
2021-03-05 12:35:00,337.46,337.46,336.91,337.04,5912.0,300.8928,300.8928,300.4024,300.5183,5912.0
2021-03-05 12:40:00,337.05,337.23,336.9,337.07,3797.0,300.5272,300.6877,300.3935,300.5451,3797.0
2021-03-05 12:45:00,337.07,337.46,337.07,337.14,13852.0,300.5451,300.8928,300.5451,300.6075,13852.0
2021-03-05 12:50:00,336.99,337.11,336.28,336.28,6810.0,300.4737,300.5807,299.8407,299.8407,6810.0
2021-03-05 12:55:00,336.59,336.69,336.13,336.45,4044.0,300.1171,300.2062,299.7069,299.9922,4044.0
2021-03-05 13:00:00,336.32,336.73,336.22,336.72,5286.0,299.8763,300.2419,299.7872,300.233,5286.0
2021-03-05 13:05:00,336.7,337.54,336.68,337.5,5473.0,300.2151,300.9641,300.1973,300.9285,5473.0
2021-03-05 13:10:00,337.38,337.46,336.87,337.2,5684.0,300.8215,300.8928,300.3667,300.661,5684.0
2021-03-05 13:15:00,337.12,337.8,337.09,337.8,4732.0,300.5896,301.196,300.5629,301.196,4732.0
2021-03-05 13:20:00,337.87,338.6,337.87,338.47,5354.0,301.2584,301.9093,301.2584,301.7934,5354.0
2021-03-05 13:25:00,338.45,338.45,337.88,338.13,6964.0,301.7755,301.7755,301.2673,301.4902,6964.0
2021-03-05 13:30:00,338.15,338.31,337.81,338.21,4966.0,301.508,301.6507,301.2049,301.5615,4966.0
2021-03-05 13:35:00,338.29,338.46,338.13,338.31,7242.0,301.6329,301.7844,301.4902,301.6507,7242.0
2021-03-05 13:40:00,338.33,338.63,337.99,337.99,8889.0,301.6685,301.936,301.3654,301.3654,8889.0
2021-03-05 13:45:00,338.03,338.92,338.03,338.56,12067.0,301.401,302.1946,301.401,301.8736,12067.0
2021-03-05 13:50:00,338.61,338.96,338.24,338.4,4874.0,301.9182,302.2303,301.5883,301.7309,4874.0
2021-03-05 13:55:00,338.45,338.74,338.33,338.59,5583.0,301.7755,302.0341,301.6685,301.9003,5583.0
2021-03-05 14:00:00,338.72,339.44,338.42,339.38,12399.0,302.0163,302.6582,301.7488,302.6047,12399.0
2021-03-05 14:05:00,339.45,339.56,338.89,338.89,10650.0,302.6672,302.7652,302.1678,302.1678,10650.0
2021-03-05 14:10:00,339.03,339.25,338.74,339.05,11300.0,302.2927,302.4888,302.0341,302.3105,11300.0
2021-03-05 14:15:00,339.1,339.34,338.68,338.76,7308.0,302.3551,302.5691,301.9806,302.0519,7308.0
2021-03-05 14:20:00,338.71,339.13,338.64,339.13,8602.0,302.0073,302.3818,301.9449,302.3818,8602.0
2021-03-05 14:25:00,339.12,339.27,338.83,339.13,6324.0,302.3729,302.5067,302.1143,302.3818,6324.0
2021-03-05 14:30:00,339.09,339.45,338.92,339.21,5604.0,302.3462,302.6672,302.1946,302.4532,5604.0
2021-03-05 14:35:00,339.14,339.24,338.91,339.06,5153.0,302.3908,302.4799,302.1857,302.3194,5153.0
2021-03-05 14:40:00,339.07,339.18,338.59,339.07,5729.0,302.3283,302.4264,301.9003,302.3283,5729.0
2021-03-05 14:45:00,338.97,339.29,338.8,339.06,5147.0,302.2392,302.5245,302.0876,302.3194,5147.0
2021-03-05 14:50:00,338.94,339.14,338.65,338.9,7968.0,302.2124,302.3908,301.9538,302.1768,7968.0
2021-03-05 14:55:00,339.05,339.15,338.72,338.72,9285.0,302.3105,302.3997,302.0163,302.0163,9285.0
2021-03-05 15:00:00,338.79,339.18,338.59,339.08,11435.0,302.0787,302.4264,301.9003,302.3373,11435.0
2021-03-05 15:05:00,339.11,339.21,338.58,338.59,7217.0,302.364,302.4532,301.8914,301.9003,7217.0
2021-03-05 15:10:00,338.65,339.01,338.42,339.01,10177.0,301.9538,302.2748,301.7488,302.2748,10177.0
2021-03-05 15:15:00,339.07,339.27,338.18,338.57,10911.0,302.3283,302.5067,301.5348,301.8825,10911.0
2021-03-05 15:20:00,338.59,339.05,338.49,338.92,7522.0,301.9003,302.3105,301.8112,302.1946,7522.0
2021-03-05 15:25:00,338.91,339.04,338.79,339.0,10982.0,302.1857,302.3016,302.0787,302.2659,10982.0
2021-03-05 15:30:00,339.04,339.68,338.75,339.59,13029.0,302.3016,302.8722,302.043,302.792,13029.0
2021-03-05 15:35:00,339.68,339.82,339.46,339.75,16459.0,302.8722,302.9971,302.6761,302.9347,16459.0
2021-03-05 15:40:00,339.77,339.8,339.24,339.61,14053.0,302.9525,302.9792,302.4799,302.8098,14053.0
2021-03-05 15:45:00,339.69,340.15,339.28,340.15,18587.0,302.8812,303.2913,302.5156,303.2913,18587.0
2021-03-05 15:50:00,340.28,341.17,340.28,340.51,23233.0,303.4072,304.2008,303.4072,303.6123,23233.0
2021-03-05 15:55:00,340.55,340.67,340.0,340.43,41450.0,303.648,303.755,303.1576,303.541,41450.0
2021-03-08 09:30:00,343.5,343.5,342.01,342.32,43135.0,306.2783,306.2783,304.9498,305.2262,43135.0
2021-03-08 09:35:00,342.44,343.42,340.33,340.9,23734.0,305.3332,306.207,303.4518,303.96,23734.0
2021-03-08 09:40:00,340.58,341.29,340.23,341.19,14572.0,303.6747,304.3078,303.3626,304.2186,14572.0
2021-03-08 09:45:00,341.01,341.26,340.28,340.39,16757.0,304.0581,304.281,303.4072,303.5053,16757.0
2021-03-08 09:50:00,340.44,341.85,340.42,341.02,21720.0,303.5499,304.8071,303.532,304.067,21720.0
2021-03-08 09:55:00,341.24,341.54,339.63,339.64,11881.0,304.2632,304.5307,302.8277,302.8366,11881.0
2021-03-08 10:00:00,339.87,340.14,339.38,339.61,6464.0,303.0416,303.2824,302.6047,302.8098,6464.0
2021-03-08 10:05:00,339.45,339.71,339.29,339.65,11302.0,302.6672,302.899,302.5245,302.8455,11302.0
2021-03-08 10:10:00,339.45,340.29,339.13,339.95,13142.0,302.6672,303.4161,302.3818,303.113,13142.0
2021-03-08 10:15:00,340.0,340.13,339.64,340.0,8691.0,303.1576,303.2735,302.8366,303.1576,8691.0
2021-03-08 10:20:00,339.97,340.18,339.55,340.06,9213.0,303.1308,303.3181,302.7563,303.2111,9213.0
2021-03-08 10:25:00,340.24,340.58,339.75,340.55,16896.0,303.3716,303.6747,302.9347,303.648,16896.0
2021-03-08 10:30:00,340.42,340.55,339.81,340.16,7483.0,303.532,303.648,302.9881,303.3002,7483.0
2021-03-08 10:35:00,340.09,340.21,339.2,339.54,13795.0,303.2378,303.3448,302.4442,302.7474,13795.0
2021-03-08 10:40:00,339.65,339.89,338.77,339.04,15313.0,302.8455,303.0595,302.0608,302.3016,15313.0
2021-03-08 10:45:00,338.97,339.27,338.44,339.07,17628.0,302.2392,302.5067,301.7666,302.3283,17628.0
2021-03-08 10:50:00,339.23,339.97,339.12,339.78,13792.0,302.471,303.1308,302.3729,302.9614,13792.0
2021-03-08 10:55:00,339.76,340.01,339.55,339.63,7790.0,302.9436,303.1665,302.7563,302.8277,7790.0
2021-03-08 11:00:00,339.94,339.94,339.53,339.63,8198.0,303.1041,303.1041,302.7385,302.8277,8198.0
2021-03-08 11:05:00,339.69,341.22,339.69,341.15,14249.0,302.8812,304.2454,302.8812,304.1829,14249.0
2021-03-08 11:10:00,341.12,341.54,340.99,341.5,9902.0,304.1562,304.5307,304.0403,304.495,9902.0
2021-03-08 11:15:00,341.51,341.75,341.29,341.36,14138.0,304.5039,304.7179,304.3078,304.3702,14138.0
2021-03-08 11:20:00,341.44,341.74,341.34,341.34,7455.0,304.4415,304.709,304.3524,304.3524,7455.0
2021-03-08 11:25:00,341.41,342.11,341.35,342.11,7768.0,304.4148,305.0389,304.3613,305.0389,7768.0
2021-03-08 11:30:00,341.98,342.54,341.95,342.54,7880.0,304.923,305.4223,304.8963,305.4223,7880.0
2021-03-08 11:35:00,342.42,342.54,342.08,342.09,11079.0,305.3153,305.4223,305.0122,305.0211,11079.0
2021-03-08 11:40:00,342.23,342.77,342.08,342.68,5369.0,305.1459,305.6274,305.0122,305.5472,5369.0
2021-03-08 11:45:00,342.68,342.94,342.45,342.64,5700.0,305.5472,305.779,305.3421,305.5115,5700.0
2021-03-08 11:50:00,342.7,343.2,342.66,343.0,6654.0,305.565,306.0108,305.5293,305.8325,6654.0
2021-03-08 11:55:00,342.93,343.05,342.7,342.7,7102.0,305.7701,305.8771,305.565,305.565,7102.0
2021-03-08 12:00:00,342.73,343.36,342.73,343.16,8398.0,305.5917,306.1535,305.5917,305.9751,8398.0
2021-03-08 12:05:00,343.07,343.62,342.79,343.52,7343.0,305.8949,306.3853,305.6452,306.2961,7343.0
2021-03-08 12:10:00,343.5,344.12,343.49,343.68,8174.0,306.2783,306.8311,306.2694,306.4388,8174.0
2021-03-08 12:15:00,343.6,343.88,343.25,343.58,7781.0,306.3675,306.6171,306.0554,306.3496,7781.0
2021-03-08 12:20:00,343.74,344.17,343.6,343.6,4987.0,306.4923,306.8757,306.3675,306.3675,4987.0
2021-03-08 12:25:00,343.87,344.25,343.72,344.25,4877.0,306.6082,306.947,306.4745,306.947,4877.0
2021-03-08 12:30:00,344.19,344.57,344.03,344.54,9201.0,306.8935,307.2324,306.7509,307.2056,9201.0
2021-03-08 12:35:00,344.46,344.82,344.45,344.72,4886.0,307.1343,307.4553,307.1254,307.3661,4886.0
2021-03-08 12:40:00,344.79,344.91,344.51,344.51,6953.0,307.4285,307.5355,307.1789,307.1789,6953.0
2021-03-08 12:45:00,344.53,344.64,343.94,344.02,12543.0,307.1967,307.2948,306.6706,306.742,12543.0
2021-03-08 12:50:00,343.93,344.39,343.79,344.28,3968.0,306.6617,307.0719,306.5369,306.9738,3968.0
2021-03-08 12:55:00,344.2,344.67,344.2,344.67,5077.0,306.9024,307.3215,306.9024,307.3215,5077.0
2021-03-08 13:00:00,344.69,345.32,344.64,345.18,18929.0,307.3394,307.9011,307.2948,307.7763,18929.0
2021-03-08 13:05:00,345.24,345.97,345.12,345.87,13844.0,307.8298,308.4807,307.7228,308.3915,13844.0
2021-03-08 13:10:00,345.65,345.85,345.33,345.74,3107.0,308.1953,308.3737,307.91,308.2756,3107.0
2021-03-08 13:15:00,345.8,346.06,345.65,345.81,9707.0,308.3291,308.5609,308.1953,308.338,9707.0
2021-03-08 13:20:00,345.89,345.89,345.4,345.6,6156.0,308.4093,308.4093,307.9724,308.1507,6156.0
2021-03-08 13:25:00,345.55,345.79,345.41,345.6,9480.0,308.1062,308.3202,307.9813,308.1507,9480.0
2021-03-08 13:30:00,345.63,345.88,345.42,345.42,10244.0,308.1775,308.4004,307.9902,307.9902,10244.0
2021-03-08 13:35:00,345.33,345.69,345.2,345.2,6887.0,307.91,308.231,307.7941,307.7941,6887.0
2021-03-08 13:40:00,345.12,345.52,345.11,345.26,6779.0,307.7228,308.0794,307.7138,307.8476,6779.0
2021-03-08 13:45:00,345.23,345.35,344.74,344.84,9645.0,307.8208,307.9278,307.3839,307.4731,9645.0
2021-03-08 13:50:00,344.83,344.99,344.04,344.45,9847.0,307.4642,307.6068,306.7598,307.1254,9847.0
2021-03-08 13:55:00,344.43,344.59,344.06,344.46,5695.0,307.1075,307.2502,306.7776,307.1343,5695.0
2021-03-08 14:00:00,344.33,345.0,344.33,344.67,10511.0,307.0184,307.6158,307.0184,307.3215,10511.0
2021-03-08 14:05:00,344.63,344.95,344.43,344.94,5900.0,307.2859,307.5712,307.1075,307.5623,5900.0
2021-03-08 14:10:00,344.92,345.04,344.64,344.81,5306.0,307.5444,307.6514,307.2948,307.4463,5306.0
2021-03-08 14:15:00,344.8,345.29,344.64,344.96,9906.0,307.4374,307.8743,307.2948,307.5801,9906.0
2021-03-08 14:20:00,345.03,345.11,344.45,344.76,5300.0,307.6425,307.7138,307.1254,307.4018,5300.0
2021-03-08 14:25:00,344.82,345.13,344.82,344.9,3851.0,307.4553,307.7317,307.4553,307.5266,3851.0
2021-03-08 14:30:00,344.89,345.04,344.55,344.55,4367.0,307.5177,307.6514,307.2145,307.2145,4367.0
2021-03-08 14:35:00,344.55,345.28,344.51,345.14,14187.0,307.2145,307.8654,307.1789,307.7406,14187.0
2021-03-08 14:40:00,345.06,345.15,344.28,344.69,11626.0,307.6693,307.7495,306.9738,307.3394,11626.0
2021-03-08 14:45:00,344.49,344.49,343.54,343.54,9627.0,307.161,307.161,306.314,306.314,9627.0
2021-03-08 14:50:00,343.48,344.19,343.48,344.05,10830.0,306.2605,306.8935,306.2605,306.7687,10830.0
2021-03-08 14:55:00,344.13,344.41,344.02,344.28,10909.0,306.84,307.0897,306.742,306.9738,10909.0
2021-03-08 15:00:00,344.24,344.24,342.99,343.33,11683.0,306.9381,306.9381,305.8236,306.1267,11683.0
2021-03-08 15:05:00,343.25,343.64,343.21,343.28,7944.0,306.0554,306.4031,306.0197,306.0821,7944.0
2021-03-08 15:10:00,343.29,343.34,342.85,343.12,10985.0,306.0911,306.1356,305.6987,305.9395,10985.0
2021-03-08 15:15:00,343.12,343.26,342.43,342.71,12973.0,305.9395,306.0643,305.3242,305.5739,12973.0
2021-03-08 15:20:00,342.81,343.18,342.67,342.78,6060.0,305.6631,305.993,305.5382,305.6363,6060.0
2021-03-08 15:25:00,342.74,343.11,342.49,342.9,8354.0,305.6007,305.9306,305.3777,305.7433,8354.0
2021-03-08 15:30:00,342.97,343.25,342.84,342.99,8164.0,305.8057,306.0554,305.6898,305.8236,8164.0
2021-03-08 15:35:00,343.0,343.21,342.9,343.16,5832.0,305.8325,306.0197,305.7433,305.9751,5832.0
2021-03-08 15:40:00,343.05,343.39,342.9,343.12,10814.0,305.8771,306.1802,305.7433,305.9395,10814.0
2021-03-08 15:45:00,343.05,343.13,342.26,342.31,16707.0,305.8771,305.9484,305.1727,305.2172,16707.0
2021-03-08 15:50:00,342.32,342.41,341.67,341.72,28464.0,305.2262,305.3064,304.6466,304.6912,28464.0
2021-03-08 15:55:00,341.71,341.94,341.13,341.45,48366.0,304.6823,304.8873,304.1651,304.4504,48366.0
2021-03-09 09:30:00,341.41,341.41,338.36,340.29,56840.0,304.4148,304.4148,301.6953,303.4161,56840.0
2021-03-09 09:35:00,340.0,342.0,339.75,341.51,19434.0,303.1576,304.9408,302.9347,304.5039,19434.0
2021-03-09 09:40:00,341.75,342.13,341.38,341.41,13105.0,304.7179,305.0568,304.388,304.4148,13105.0
2021-03-09 09:45:00,341.34,342.71,341.34,341.63,19065.0,304.3524,305.5739,304.3524,304.6109,19065.0
2021-03-09 09:50:00,341.49,342.08,341.3,341.5,9700.0,304.4861,305.0122,304.3167,304.495,9700.0
2021-03-09 09:55:00,341.68,342.0,341.28,341.82,17902.0,304.6555,304.9408,304.2989,304.7803,17902.0
2021-03-09 10:00:00,341.78,342.85,341.65,342.26,15889.0,304.7447,305.6987,304.6288,305.1727,15889.0
2021-03-09 10:05:00,342.42,342.73,341.68,341.74,11801.0,305.3153,305.5917,304.6555,304.709,11801.0
2021-03-09 10:10:00,341.73,341.73,339.5,339.6,8678.0,304.7001,304.7001,302.7117,302.8009,8678.0
2021-03-09 10:15:00,339.6,340.61,339.51,340.27,9213.0,302.8009,303.7015,302.7207,303.3983,9213.0
2021-03-09 10:20:00,340.31,340.35,339.5,339.84,8160.0,303.434,303.4696,302.7117,303.0149,8160.0
2021-03-09 10:25:00,339.95,340.15,339.6,339.99,5659.0,303.113,303.2913,302.8009,303.1486,5659.0
2021-03-09 10:30:00,339.92,340.91,339.92,340.68,7368.0,303.0862,303.969,303.0862,303.7639,7368.0
2021-03-09 10:35:00,340.58,340.68,340.09,340.25,7404.0,303.6747,303.7639,303.2378,303.3805,7404.0
2021-03-09 10:40:00,340.46,340.7,339.84,340.14,5059.0,303.5677,303.7817,303.0149,303.2824,5059.0
2021-03-09 10:45:00,340.03,340.46,339.63,340.36,8015.0,303.1843,303.5677,302.8277,303.4786,8015.0
2021-03-09 10:50:00,340.36,341.09,340.36,340.91,6032.0,303.4786,304.1294,303.4786,303.969,6032.0
2021-03-09 10:55:00,340.8,341.0,339.98,340.49,11784.0,303.8709,304.0492,303.1397,303.5945,11784.0
2021-03-09 11:00:00,340.43,341.2,340.43,340.61,9439.0,303.541,304.2275,303.541,303.7015,9439.0
2021-03-09 11:05:00,340.6,340.84,340.3,340.75,13422.0,303.6925,303.9065,303.4251,303.8263,13422.0
2021-03-09 11:10:00,340.94,341.28,340.45,340.46,7400.0,303.9957,304.2989,303.5588,303.5677,7400.0
2021-03-09 11:15:00,340.52,340.77,340.29,340.73,4626.0,303.6212,303.8441,303.4161,303.8085,4626.0
2021-03-09 11:20:00,340.43,340.71,340.11,340.7,3644.0,303.541,303.7906,303.2556,303.7817,3644.0
2021-03-09 11:25:00,340.54,340.55,340.04,340.23,5079.0,303.639,303.648,303.1932,303.3626,5079.0
2021-03-09 11:30:00,340.38,340.46,340.03,340.03,5584.0,303.4964,303.5677,303.1843,303.1843,5584.0
2021-03-09 11:35:00,340.22,340.38,340.05,340.05,3790.0,303.3537,303.4964,303.2021,303.2021,3790.0
2021-03-09 11:40:00,340.05,340.25,339.8,340.1,8327.0,303.2021,303.3805,302.9792,303.2467,8327.0
2021-03-09 11:45:00,340.07,340.51,339.86,340.49,5525.0,303.22,303.6123,303.0327,303.5945,5525.0
2021-03-09 11:50:00,340.54,340.54,340.09,340.47,5423.0,303.639,303.639,303.2378,303.5766,5423.0
2021-03-09 11:55:00,340.73,340.92,340.51,340.82,5503.0,303.8085,303.9779,303.6123,303.8887,5503.0
2021-03-09 12:00:00,340.67,340.89,340.39,340.39,7240.0,303.755,303.9511,303.5053,303.5053,7240.0
2021-03-09 12:05:00,340.28,340.65,340.09,340.18,10743.0,303.4072,303.7371,303.2378,303.3181,10743.0
2021-03-09 12:10:00,340.09,340.6,340.08,340.43,8627.0,303.2378,303.6925,303.2289,303.541,8627.0
2021-03-09 12:15:00,340.53,341.04,340.32,340.94,15686.0,303.6301,304.0849,303.4429,303.9957,15686.0
2021-03-09 12:20:00,340.94,341.33,340.82,341.27,10698.0,303.9957,304.3434,303.8887,304.2899,10698.0
2021-03-09 12:25:00,341.27,341.65,341.2,341.55,7221.0,304.2899,304.6288,304.2275,304.5396,7221.0
2021-03-09 12:30:00,341.53,341.6,341.27,341.49,5364.0,304.5218,304.5842,304.2899,304.4861,5364.0
2021-03-09 12:35:00,341.55,341.62,341.41,341.41,2644.0,304.5396,304.602,304.4148,304.4148,2644.0
2021-03-09 12:40:00,341.25,341.84,341.22,341.39,3924.0,304.2721,304.7982,304.2454,304.3969,3924.0
2021-03-09 12:45:00,341.39,341.44,340.63,340.77,5195.0,304.3969,304.4415,303.7193,303.8441,5195.0
2021-03-09 12:50:00,340.69,340.75,340.37,340.56,4791.0,303.7728,303.8263,303.4875,303.6569,4791.0
2021-03-09 12:55:00,340.4,340.65,340.18,340.37,4752.0,303.5142,303.7371,303.3181,303.4875,4752.0
2021-03-09 13:00:00,340.54,340.75,340.43,340.52,2963.0,303.639,303.8263,303.541,303.6212,2963.0
2021-03-09 13:05:00,340.4,340.49,340.17,340.27,5268.0,303.5142,303.5945,303.3091,303.3983,5268.0
2021-03-09 13:10:00,340.23,340.39,339.99,340.04,10695.0,303.3626,303.5053,303.1486,303.1932,10695.0
2021-03-09 13:15:00,340.04,340.07,339.58,339.58,7289.0,303.1932,303.22,302.7831,302.7831,7289.0
2021-03-09 13:20:00,339.56,339.96,339.48,339.96,5685.0,302.7652,303.1219,302.6939,303.1219,5685.0
2021-03-09 13:25:00,340.05,340.06,339.8,339.84,4293.0,303.2021,303.2111,302.9792,303.0149,4293.0
2021-03-09 13:30:00,340.01,340.01,339.51,339.65,2461.0,303.1665,303.1665,302.7207,302.8455,2461.0
2021-03-09 13:35:00,339.52,339.64,339.43,339.56,2237.0,302.7296,302.8366,302.6493,302.7652,2237.0
2021-03-09 13:40:00,339.48,339.81,339.39,339.71,4986.0,302.6939,302.9881,302.6137,302.899,4986.0
2021-03-09 13:45:00,339.59,339.75,339.55,339.72,2487.0,302.792,302.9347,302.7563,302.9079,2487.0
2021-03-09 13:50:00,339.63,340.27,339.62,340.27,3519.0,302.8277,303.3983,302.8187,303.3983,3519.0
2021-03-09 13:55:00,340.32,340.32,339.95,340.03,4443.0,303.4429,303.4429,303.113,303.1843,4443.0
2021-03-09 14:00:00,340.02,340.57,340.02,340.56,6000.0,303.1754,303.6658,303.1754,303.6569,6000.0
2021-03-09 14:05:00,340.56,340.66,340.43,340.43,3028.0,303.6569,303.746,303.541,303.541,3028.0
2021-03-09 14:10:00,340.47,340.91,340.47,340.87,3908.0,303.5766,303.969,303.5766,303.9333,3908.0
2021-03-09 14:15:00,340.87,340.91,340.52,340.65,5453.0,303.9333,303.969,303.6212,303.7371,5453.0
2021-03-09 14:20:00,340.65,340.86,340.57,340.57,3829.0,303.7371,303.9244,303.6658,303.6658,3829.0
2021-03-09 14:25:00,340.55,341.11,340.42,340.9,4172.0,303.648,304.1473,303.532,303.96,4172.0
2021-03-09 14:30:00,340.96,341.32,340.9,341.32,6649.0,304.0135,304.3345,303.96,304.3345,6649.0
2021-03-09 14:35:00,341.2,341.29,341.0,341.09,3918.0,304.2275,304.3078,304.0492,304.1294,3918.0
2021-03-09 14:40:00,341.03,341.03,340.55,340.59,4452.0,304.076,304.076,303.648,303.6836,4452.0
2021-03-09 14:45:00,340.6,340.66,340.3,340.38,5072.0,303.6925,303.746,303.4251,303.4964,5072.0
2021-03-09 14:50:00,340.47,340.48,340.03,340.03,8440.0,303.5766,303.5855,303.1843,303.1843,8440.0
2021-03-09 14:55:00,340.0,340.07,339.6,339.73,5952.0,303.1576,303.22,302.8009,302.9168,5952.0
2021-03-09 15:00:00,339.69,339.7,339.31,339.32,5366.0,302.8812,302.8901,302.5423,302.5512,5366.0
2021-03-09 15:05:00,339.31,339.56,339.24,339.39,5817.0,302.5423,302.7652,302.4799,302.6137,5817.0
2021-03-09 15:10:00,339.37,339.38,339.07,339.13,7154.0,302.5958,302.6047,302.3283,302.3818,7154.0
2021-03-09 15:15:00,339.1,339.29,338.9,338.9,9405.0,302.3551,302.5245,302.1768,302.1768,9405.0
2021-03-09 15:20:00,338.9,338.99,338.36,338.52,15215.0,302.1768,302.257,301.6953,301.8379,15215.0
2021-03-09 15:25:00,338.43,338.62,338.32,338.52,8079.0,301.7577,301.9271,301.6596,301.8379,8079.0
2021-03-09 15:30:00,338.53,338.53,338.0,338.1,18441.0,301.8469,301.8469,301.3743,301.4634,18441.0
2021-03-09 15:35:00,338.15,338.7,338.0,338.63,28598.0,301.508,301.9984,301.3743,301.936,28598.0
2021-03-09 15:40:00,338.7,338.93,338.19,338.24,12137.0,301.9984,302.2035,301.5437,301.5883,12137.0
2021-03-09 15:45:00,338.16,338.29,337.98,338.29,17846.0,301.5169,301.6329,301.3564,301.6329,17846.0
2021-03-09 15:50:00,338.21,338.28,337.58,337.79,21231.0,301.5615,301.6239,300.9998,301.187,21231.0
2021-03-09 15:55:00,337.94,338.02,337.27,337.77,64461.0,301.3208,301.3921,300.7234,301.1692,64461.0
2021-03-10 09:30:00,339.41,339.41,337.4,337.68,48922.0,302.6315,302.6315,300.8393,301.089,48922.0
2021-03-10 09:35:00,337.6,338.21,336.84,338.07,24631.0,301.0176,301.5615,300.34,301.4367,24631.0
2021-03-10 09:40:00,338.14,338.31,335.88,336.34,24916.0,301.4991,301.6507,299.484,299.8942,24916.0
2021-03-10 09:45:00,336.52,337.44,336.0,336.56,21783.0,300.0547,300.875,299.591,300.0903,21783.0
2021-03-10 09:50:00,336.83,336.87,336.0,336.04,16357.0,300.3311,300.3667,299.591,299.6267,16357.0
2021-03-10 09:55:00,335.9,337.39,335.69,337.39,19520.0,299.5018,300.8304,299.3146,300.8304,19520.0
2021-03-10 10:00:00,337.14,338.0,336.62,336.62,15338.0,300.6075,301.3743,300.1438,300.1438,15338.0
2021-03-10 10:05:00,336.79,337.04,335.69,337.0,15298.0,300.2954,300.5183,299.3146,300.4826,15298.0
2021-03-10 10:10:00,336.94,337.11,336.31,336.83,10800.0,300.4291,300.5807,299.8674,300.3311,10800.0
2021-03-10 10:15:00,336.75,337.38,336.74,336.89,20604.0,300.2597,300.8215,300.2508,300.3846,20604.0
2021-03-10 10:20:00,336.9,338.12,336.89,337.53,14420.0,300.3935,301.4813,300.3846,300.9552,14420.0
2021-03-10 10:25:00,337.52,338.15,337.41,337.87,16952.0,300.9463,301.508,300.8482,301.2584,16952.0
2021-03-10 10:30:00,337.76,337.76,336.7,337.25,12106.0,301.1603,301.1603,300.2151,300.7056,12106.0
2021-03-10 10:35:00,337.25,337.65,336.95,337.17,11105.0,300.7056,301.0622,300.4381,300.6342,11105.0
2021-03-10 10:40:00,337.28,337.57,337.19,337.42,10758.0,300.7323,300.9909,300.6521,300.8571,10758.0
2021-03-10 10:45:00,337.48,337.59,337.0,337.25,15248.0,300.9106,301.0087,300.4826,300.7056,15248.0
2021-03-10 10:50:00,337.34,338.75,337.06,338.69,31743.0,300.7858,302.043,300.5361,301.9895,31743.0
2021-03-10 10:55:00,338.67,338.71,337.77,338.11,12833.0,301.9717,302.0073,301.1692,301.4724,12833.0
2021-03-10 11:00:00,338.14,338.7,337.99,338.47,8754.0,301.4991,301.9984,301.3654,301.7934,8754.0
2021-03-10 11:05:00,338.4,338.59,337.89,338.32,8107.0,301.7309,301.9003,301.2762,301.6596,8107.0
2021-03-10 11:10:00,338.49,338.57,338.27,338.4,9803.0,301.8112,301.8825,301.615,301.7309,9803.0
2021-03-10 11:15:00,338.4,338.84,338.39,338.78,16979.0,301.7309,302.1233,301.722,302.0698,16979.0
2021-03-10 11:20:00,338.57,338.85,338.42,338.79,7114.0,301.8825,302.1322,301.7488,302.0787,7114.0
2021-03-10 11:25:00,338.73,339.08,338.49,338.57,6813.0,302.0252,302.3373,301.8112,301.8825,6813.0
2021-03-10 11:30:00,338.75,338.93,338.35,338.66,12880.0,302.043,302.2035,301.6864,301.9628,12880.0
2021-03-10 11:35:00,338.68,338.96,338.29,338.74,24871.0,301.9806,302.2303,301.6329,302.0341,24871.0
2021-03-10 11:40:00,338.73,339.36,338.72,338.87,11365.0,302.0252,302.5869,302.0163,302.15,11365.0
2021-03-10 11:45:00,339.01,339.45,338.99,339.42,8164.0,302.2748,302.6672,302.257,302.6404,8164.0
2021-03-10 11:50:00,339.5,340.0,339.38,339.49,10345.0,302.7117,303.1576,302.6047,302.7028,10345.0
2021-03-10 11:55:00,339.47,339.86,339.41,339.55,6234.0,302.685,303.0327,302.6315,302.7563,6234.0
2021-03-10 12:00:00,339.62,339.69,339.27,339.57,5386.0,302.8187,302.8812,302.5067,302.7742,5386.0
2021-03-10 12:05:00,339.57,340.34,339.57,339.9,7677.0,302.7742,303.4607,302.7742,303.0684,7677.0
2021-03-10 12:10:00,339.9,340.43,339.78,340.26,5281.0,303.0684,303.541,302.9614,303.3894,5281.0
2021-03-10 12:15:00,340.35,340.42,340.19,340.35,4043.0,303.4696,303.532,303.327,303.4696,4043.0
2021-03-10 12:20:00,340.24,340.4,340.06,340.09,6964.0,303.3716,303.5142,303.2111,303.2378,6964.0
2021-03-10 12:25:00,340.06,340.86,340.0,340.62,15196.0,303.2111,303.9244,303.1576,303.7104,15196.0
2021-03-10 12:30:00,340.62,340.65,340.28,340.48,4573.0,303.7104,303.7371,303.4072,303.5855,4573.0
2021-03-10 12:35:00,340.64,340.84,340.1,340.84,7248.0,303.7282,303.9065,303.2467,303.9065,7248.0
2021-03-10 12:40:00,340.68,340.84,340.21,340.34,7851.0,303.7639,303.9065,303.3448,303.4607,7851.0
2021-03-10 12:45:00,340.5,340.54,340.17,340.35,9603.0,303.6034,303.639,303.3091,303.4696,9603.0
2021-03-10 12:50:00,340.11,340.22,339.85,340.07,4437.0,303.2556,303.3537,303.0238,303.22,4437.0
2021-03-10 12:55:00,340.07,340.4,340.04,340.36,7161.0,303.22,303.5142,303.1932,303.4786,7161.0
2021-03-10 13:00:00,340.32,340.46,339.84,340.01,7211.0,303.4429,303.5677,303.0149,303.1665,7211.0
2021-03-10 13:05:00,340.18,340.63,340.04,340.56,13316.0,303.3181,303.7193,303.1932,303.6569,13316.0
2021-03-10 13:10:00,340.5,340.88,340.29,340.81,9226.0,303.6034,303.9422,303.4161,303.8798,9226.0
2021-03-10 13:15:00,340.89,340.89,340.55,340.87,7441.0,303.9511,303.9511,303.648,303.9333,7441.0
2021-03-10 13:20:00,340.84,341.2,340.82,341.12,15586.0,303.9065,304.2275,303.8887,304.1562,15586.0
2021-03-10 13:25:00,341.18,341.3,340.95,341.15,5397.0,304.2097,304.3167,304.0046,304.1829,5397.0
2021-03-10 13:30:00,341.27,341.42,341.12,341.4,5658.0,304.2899,304.4237,304.1562,304.4059,5658.0
2021-03-10 13:35:00,341.35,341.55,341.11,341.55,4246.0,304.3613,304.5396,304.1473,304.5396,4246.0
2021-03-10 13:40:00,341.51,341.52,341.21,341.28,11125.0,304.5039,304.5129,304.2364,304.2989,11125.0
2021-03-10 13:45:00,341.28,341.4,341.1,341.4,8715.0,304.2989,304.4059,304.1384,304.4059,8715.0
2021-03-10 13:50:00,341.34,341.54,341.19,341.21,10800.0,304.3524,304.5307,304.2186,304.2364,10800.0
2021-03-10 13:55:00,341.22,341.54,341.21,341.36,6953.0,304.2454,304.5307,304.2364,304.3702,6953.0
2021-03-10 14:00:00,341.25,341.62,340.95,341.04,49104.0,304.2721,304.602,304.0046,304.0849,49104.0
2021-03-10 14:05:00,341.04,341.39,340.92,341.23,7543.0,304.0849,304.3969,303.9779,304.2543,7543.0
2021-03-10 14:10:00,341.25,341.6,341.06,341.41,5182.0,304.2721,304.5842,304.1027,304.4148,5182.0
2021-03-10 14:15:00,341.41,341.64,341.18,341.36,11739.0,304.4148,304.6199,304.2097,304.3702,11739.0
2021-03-10 14:20:00,341.4,341.69,341.16,341.56,11837.0,304.4059,304.6644,304.1919,304.5485,11837.0
2021-03-10 14:25:00,341.61,342.27,341.55,342.17,16080.0,304.5931,305.1816,304.5396,305.0924,16080.0
2021-03-10 14:30:00,342.12,342.89,342.1,342.89,8636.0,305.0478,305.7344,305.03,305.7344,8636.0
2021-03-10 14:35:00,342.88,343.19,342.56,343.07,14643.0,305.7255,306.0019,305.4402,305.8949,14643.0
2021-03-10 14:40:00,343.15,343.15,342.26,342.3,14240.0,305.9662,305.9662,305.1727,305.2083,14240.0
2021-03-10 14:45:00,342.17,342.75,342.17,342.71,10452.0,305.0924,305.6096,305.0924,305.5739,10452.0
2021-03-10 14:50:00,342.7,342.71,342.01,342.06,12772.0,305.565,305.5739,304.9498,304.9943,12772.0
2021-03-10 14:55:00,342.2,342.2,341.71,341.73,7302.0,305.1192,305.1192,304.6823,304.7001,7302.0
2021-03-10 15:00:00,341.8,342.04,341.44,341.55,4289.0,304.7625,304.9765,304.4415,304.5396,4289.0
2021-03-10 15:05:00,341.38,341.4,340.57,340.91,22069.0,304.388,304.4059,303.6658,303.969,22069.0
2021-03-10 15:10:00,340.75,341.49,340.75,341.15,8695.0,303.8263,304.4861,303.8263,304.1829,8695.0
2021-03-10 15:15:00,341.11,341.65,340.9,341.26,17227.0,304.1473,304.6288,303.96,304.281,17227.0
2021-03-10 15:20:00,341.31,341.7,341.2,341.56,10991.0,304.3256,304.6733,304.2275,304.5485,10991.0
2021-03-10 15:25:00,341.54,341.66,341.23,341.23,8701.0,304.5307,304.6377,304.2543,304.2543,8701.0
2021-03-10 15:30:00,341.31,341.42,341.02,341.02,11743.0,304.3256,304.4237,304.067,304.067,11743.0
2021-03-10 15:35:00,341.06,341.68,341.02,341.65,18249.0,304.1027,304.6555,304.067,304.6288,18249.0
2021-03-10 15:40:00,341.6,341.76,341.16,341.71,16447.0,304.5842,304.7268,304.1919,304.6823,16447.0
2021-03-10 15:45:00,341.73,341.82,341.32,341.38,13848.0,304.7001,304.7803,304.3345,304.388,13848.0
2021-03-10 15:50:00,341.35,341.59,341.02,341.55,23961.0,304.3613,304.5753,304.067,304.5396,23961.0
2021-03-10 15:55:00,341.49,341.62,340.82,340.84,75095.0,304.4861,304.602,303.8887,303.9065,75095.0
2021-03-11 09:30:00,341.0,341.61,338.93,339.23,51387.0,304.0492,304.5931,302.2035,302.471,51387.0
2021-03-11 09:35:00,338.92,340.1,338.46,339.81,22038.0,302.1946,303.2467,301.7844,302.9881,22038.0
2021-03-11 09:40:00,339.87,340.06,339.28,339.59,8372.0,303.0416,303.2111,302.5156,302.792,8372.0
2021-03-11 09:45:00,339.65,340.47,339.23,340.35,10757.0,302.8455,303.5766,302.471,303.4696,10757.0
2021-03-11 09:50:00,340.38,340.95,339.91,340.87,10219.0,303.4964,304.0046,303.0773,303.9333,10219.0
2021-03-11 09:55:00,340.76,342.07,340.71,341.33,10659.0,303.8352,305.0033,303.7906,304.3434,10659.0
2021-03-11 10:00:00,341.24,341.24,340.07,340.55,13753.0,304.2632,304.2632,303.22,303.648,13753.0
2021-03-11 10:05:00,340.47,341.85,340.47,341.85,6188.0,303.5766,304.8071,303.5766,304.8071,6188.0
2021-03-11 10:10:00,341.67,341.84,341.33,341.57,16256.0,304.6466,304.7982,304.3434,304.5574,16256.0
2021-03-11 10:15:00,341.57,341.59,340.79,341.17,15902.0,304.5574,304.5753,303.862,304.2008,15902.0
2021-03-11 10:20:00,341.37,341.38,340.64,341.36,5986.0,304.3791,304.388,303.7282,304.3702,5986.0
2021-03-11 10:25:00,341.35,341.54,341.02,341.54,12360.0,304.3613,304.5307,304.067,304.5307,12360.0
2021-03-11 10:30:00,341.54,341.67,340.93,341.37,9397.0,304.5307,304.6466,303.9868,304.3791,9397.0
2021-03-11 10:35:00,341.37,341.61,341.16,341.44,11732.0,304.3791,304.5931,304.1919,304.4415,11732.0
2021-03-11 10:40:00,341.45,341.71,341.27,341.53,9266.0,304.4504,304.6823,304.2899,304.5218,9266.0
2021-03-11 10:45:00,341.53,343.0,341.47,342.66,24178.0,304.5218,305.8325,304.4683,305.5293,24178.0
2021-03-11 10:50:00,342.69,343.34,342.59,343.1,16230.0,305.5561,306.1356,305.4669,305.9216,16230.0
2021-03-11 10:55:00,343.01,343.07,342.23,342.33,9542.0,305.8414,305.8949,305.1459,305.2351,9542.0
2021-03-11 11:00:00,342.21,342.4,341.17,341.29,16331.0,305.1281,305.2975,304.2008,304.3078,16331.0
2021-03-11 11:05:00,341.52,342.62,341.39,342.62,7735.0,304.5129,305.4937,304.3969,305.4937,7735.0
2021-03-11 11:10:00,342.5,342.98,342.41,342.84,12717.0,305.3867,305.8146,305.3064,305.6898,12717.0
2021-03-11 11:15:00,342.91,343.63,342.82,343.57,10268.0,305.7522,306.3942,305.672,306.3407,10268.0
2021-03-11 11:20:00,343.6,343.6,342.74,342.86,6939.0,306.3675,306.3675,305.6007,305.7077,6939.0
2021-03-11 11:25:00,342.87,343.04,342.31,342.31,12120.0,305.7166,305.8681,305.2172,305.2172,12120.0
2021-03-11 11:30:00,342.46,342.46,341.92,342.26,9211.0,305.351,305.351,304.8695,305.1727,9211.0
2021-03-11 11:35:00,342.29,342.82,341.93,342.72,23012.0,305.1994,305.672,304.8784,305.5828,23012.0
2021-03-11 11:40:00,342.78,343.0,342.53,342.84,30867.0,305.6363,305.8325,305.4134,305.6898,30867.0
2021-03-11 11:45:00,342.76,343.22,342.67,343.22,25317.0,305.6185,306.0286,305.5382,306.0286,25317.0
2021-03-11 11:50:00,343.4,343.47,342.99,343.37,10709.0,306.1891,306.2516,305.8236,306.1624,10709.0
2021-03-11 11:55:00,343.23,343.46,343.17,343.46,4509.0,306.0376,306.2426,305.9841,306.2426,4509.0
2021-03-11 12:00:00,343.37,343.51,343.24,343.33,5249.0,306.1624,306.2872,306.0465,306.1267,5249.0
2021-03-11 12:05:00,343.31,343.47,343.16,343.31,5628.0,306.1089,306.2516,305.9751,306.1089,5628.0
2021-03-11 12:10:00,343.22,343.4,342.66,342.87,6110.0,306.0286,306.1891,305.5293,305.7166,6110.0
2021-03-11 12:15:00,342.84,343.24,342.81,342.87,3978.0,305.6898,306.0465,305.6631,305.7166,3978.0
2021-03-11 12:20:00,342.83,343.15,342.7,343.13,5467.0,305.6809,305.9662,305.565,305.9484,5467.0
2021-03-11 12:25:00,343.13,343.33,342.74,342.81,6679.0,305.9484,306.1267,305.6007,305.6631,6679.0
2021-03-11 12:30:00,342.95,343.02,342.81,342.82,3568.0,305.7879,305.8503,305.6631,305.672,3568.0
2021-03-11 12:35:00,342.88,343.08,342.59,342.83,3050.0,305.7255,305.9038,305.4669,305.6809,3050.0
2021-03-11 12:40:00,342.73,342.98,342.62,342.82,6384.0,305.5917,305.8146,305.4937,305.672,6384.0
2021-03-11 12:45:00,342.79,343.22,342.78,342.78,4281.0,305.6452,306.0286,305.6363,305.6363,4281.0
2021-03-11 12:50:00,342.83,343.02,342.53,342.86,5694.0,305.6809,305.8503,305.4134,305.7077,5694.0
2021-03-11 12:55:00,342.81,343.23,342.79,343.08,5189.0,305.6631,306.0376,305.6452,305.9038,5189.0
2021-03-11 13:00:00,343.19,343.3,343.1,343.11,3550.0,306.0019,306.1,305.9216,305.9306,3550.0
2021-03-11 13:05:00,343.28,343.37,343.16,343.21,5783.0,306.0821,306.1624,305.9751,306.0197,5783.0
2021-03-11 13:10:00,343.2,343.37,343.1,343.1,4070.0,306.0108,306.1624,305.9216,305.9216,4070.0
2021-03-11 13:15:00,343.03,343.05,342.79,342.84,4100.0,305.8592,305.8771,305.6452,305.6898,4100.0
2021-03-11 13:20:00,342.87,343.08,342.73,343.0,3722.0,305.7166,305.9038,305.5917,305.8325,3722.0
2021-03-11 13:25:00,342.99,343.0,342.38,342.66,6420.0,305.8236,305.8325,305.2797,305.5293,6420.0
2021-03-11 13:30:00,342.61,342.61,342.34,342.52,5316.0,305.4847,305.4847,305.244,305.4045,5316.0
2021-03-11 13:35:00,342.57,342.58,342.09,342.26,4407.0,305.4491,305.458,305.0211,305.1727,4407.0
2021-03-11 13:40:00,342.19,342.24,341.86,342.02,14527.0,305.1103,305.1548,304.816,304.9587,14527.0
2021-03-11 13:45:00,341.88,342.16,341.55,341.76,8712.0,304.8338,305.0835,304.5396,304.7268,8712.0
2021-03-11 13:50:00,341.69,341.8,341.4,341.57,7371.0,304.6644,304.7625,304.4059,304.5574,7371.0
2021-03-11 13:55:00,341.58,342.47,341.43,342.02,26415.0,304.5664,305.3599,304.4326,304.9587,26415.0
2021-03-11 14:00:00,342.06,342.52,341.97,342.18,12331.0,304.9943,305.4045,304.9141,305.1013,12331.0
2021-03-11 14:05:00,342.23,342.39,341.91,342.02,7190.0,305.1459,305.2886,304.8606,304.9587,7190.0
2021-03-11 14:10:00,342.0,342.23,341.93,342.17,10288.0,304.9408,305.1459,304.8784,305.0924,10288.0
2021-03-11 14:15:00,342.07,342.07,341.5,341.85,5630.0,305.0033,305.0033,304.495,304.8071,5630.0
2021-03-11 14:20:00,341.83,341.95,341.66,341.95,5941.0,304.7893,304.8963,304.6377,304.8963,5941.0
2021-03-11 14:25:00,341.95,342.18,341.77,341.93,5013.0,304.8963,305.1013,304.7358,304.8784,5013.0
2021-03-11 14:30:00,341.84,342.78,341.77,342.49,14461.0,304.7982,305.6363,304.7358,305.3777,14461.0
2021-03-11 14:35:00,342.33,342.42,341.98,342.03,5622.0,305.2351,305.3153,304.923,304.9676,5622.0
2021-03-11 14:40:00,341.98,342.05,341.11,341.16,7870.0,304.923,304.9854,304.1473,304.1919,7870.0
2021-03-11 14:45:00,341.06,341.07,340.5,340.55,5973.0,304.1027,304.1116,303.6034,303.648,5973.0
2021-03-11 14:50:00,340.41,340.77,340.22,340.39,10804.0,303.5231,303.8441,303.3537,303.5053,10804.0
2021-03-11 14:55:00,340.49,340.49,340.05,340.26,9353.0,303.5945,303.5945,303.2021,303.3894,9353.0
2021-03-11 15:00:00,340.28,340.55,340.03,340.39,8265.0,303.4072,303.648,303.1843,303.5053,8265.0
2021-03-11 15:05:00,340.29,340.37,339.84,340.37,18627.0,303.4161,303.4875,303.0149,303.4875,18627.0
2021-03-11 15:10:00,340.37,340.37,339.98,340.11,7556.0,303.4875,303.4875,303.1397,303.2556,7556.0
2021-03-11 15:15:00,340.12,340.55,339.99,340.4,9419.0,303.2646,303.648,303.1486,303.5142,9419.0
2021-03-11 15:20:00,340.4,340.42,340.11,340.35,7509.0,303.5142,303.532,303.2556,303.4696,7509.0
2021-03-11 15:25:00,340.25,340.6,339.93,340.04,11270.0,303.3805,303.6925,303.0951,303.1932,11270.0
2021-03-11 15:30:00,339.97,340.23,339.67,339.99,17507.0,303.1308,303.3626,302.8633,303.1486,17507.0
2021-03-11 15:35:00,339.94,340.48,339.93,340.35,15933.0,303.1041,303.5855,303.0951,303.4696,15933.0
2021-03-11 15:40:00,340.28,340.34,339.84,340.01,20912.0,303.4072,303.4607,303.0149,303.1665,20912.0
2021-03-11 15:45:00,340.0,340.21,339.81,340.0,22667.0,303.1576,303.3448,302.9881,303.1576,22667.0
2021-03-11 15:50:00,339.96,340.3,339.86,340.01,33963.0,303.1219,303.4251,303.0327,303.1665,33963.0
2021-03-11 15:55:00,340.02,340.18,339.52,339.74,89538.0,303.1754,303.3181,302.7296,302.9257,89538.0
2021-03-12 09:30:00,339.64,340.49,338.62,339.65,78175.0,302.8366,303.5945,301.9271,302.8455,78175.0
2021-03-12 09:35:00,339.87,340.49,339.43,340.15,33978.0,303.0416,303.5945,302.6493,303.2913,33978.0
2021-03-12 09:40:00,340.09,340.74,339.86,340.27,23435.0,303.2378,303.8174,303.0327,303.3983,23435.0
2021-03-12 09:45:00,340.4,341.62,339.86,339.86,27413.0,303.5142,304.602,303.0327,303.0327,27413.0
2021-03-12 09:50:00,340.17,340.33,339.58,339.66,26118.0,303.3091,303.4518,302.7831,302.8544,26118.0
2021-03-12 09:55:00,339.86,340.26,339.55,340.26,13800.0,303.0327,303.3894,302.7563,303.3894,13800.0
2021-03-12 10:00:00,340.3,340.56,339.85,340.19,18757.0,303.4251,303.6569,303.0238,303.327,18757.0
2021-03-12 10:05:00,340.33,341.02,340.2,340.44,17999.0,303.4518,304.067,303.3359,303.5499,17999.0
2021-03-12 10:10:00,340.57,340.6,340.02,340.02,18647.0,303.6658,303.6925,303.1754,303.1754,18647.0
2021-03-12 10:15:00,340.05,341.25,339.81,340.93,32323.0,303.2021,304.2721,302.9881,303.9868,32323.0
2021-03-12 10:20:00,340.96,341.84,340.26,341.7,34216.0,304.0135,304.7982,303.3894,304.6733,34216.0
2021-03-12 10:25:00,341.73,341.88,341.37,341.41,20944.0,304.7001,304.8338,304.3791,304.4148,20944.0
2021-03-12 10:30:00,341.38,341.48,340.92,341.18,28483.0,304.388,304.4772,303.9779,304.2097,28483.0
2021-03-12 10:35:00,341.19,342.15,340.95,342.08,40804.0,304.2186,305.0746,304.0046,305.0122,40804.0
2021-03-12 10:40:00,342.15,342.41,341.91,342.21,19628.0,305.0746,305.3064,304.8606,305.1281,19628.0
2021-03-12 10:45:00,342.17,342.86,341.87,342.8,21138.0,305.0924,305.7077,304.8249,305.6542,21138.0
2021-03-12 10:50:00,342.79,342.79,342.22,342.76,34593.0,305.6452,305.6452,305.137,305.6185,34593.0
2021-03-12 10:55:00,342.65,343.18,342.65,342.98,18073.0,305.5204,305.993,305.5204,305.8146,18073.0
2021-03-12 11:00:00,343.01,343.65,342.91,342.98,20106.0,305.8414,306.412,305.7522,305.8146,20106.0
2021-03-12 11:05:00,343.02,343.06,342.34,342.81,15773.0,305.8503,305.886,305.244,305.6631,15773.0
2021-03-12 11:10:00,342.84,343.45,342.84,343.08,17012.0,305.6898,306.2337,305.6898,305.9038,17012.0
2021-03-12 11:15:00,343.15,343.15,342.14,342.16,7631.0,305.9662,305.9662,305.0657,305.0835,7631.0
2021-03-12 11:20:00,342.16,342.28,341.75,341.9,11020.0,305.0835,305.1905,304.7179,304.8517,11020.0
2021-03-12 11:25:00,341.72,342.37,341.58,342.3,12652.0,304.6912,305.2707,304.5664,305.2083,12652.0
2021-03-12 11:30:00,342.35,342.35,341.9,341.98,8728.0,305.2529,305.2529,304.8517,304.923,8728.0
2021-03-12 11:35:00,342.08,342.08,341.5,341.5,5907.0,305.0122,305.0122,304.495,304.495,5907.0
2021-03-12 11:40:00,341.36,341.63,340.56,340.85,13222.0,304.3702,304.6109,303.6569,303.9155,13222.0
2021-03-12 11:45:00,340.8,341.69,340.67,341.69,8096.0,303.8709,304.6644,303.755,304.6644,8096.0
2021-03-12 11:50:00,341.67,341.7,341.3,341.31,6940.0,304.6466,304.6733,304.3167,304.3256,6940.0
2021-03-12 11:55:00,341.44,341.73,341.39,341.6,5523.0,304.4415,304.7001,304.3969,304.5842,5523.0
2021-03-12 12:00:00,341.58,341.58,341.01,341.14,5652.0,304.5664,304.5664,304.0581,304.174,5652.0
2021-03-12 12:05:00,341.09,341.09,339.93,340.0,18599.0,304.1294,304.1294,303.0951,303.1576,18599.0
2021-03-12 12:10:00,340.0,340.78,339.99,340.54,13726.0,303.1576,303.853,303.1486,303.639,13726.0
2021-03-12 12:15:00,340.71,341.39,340.64,341.02,11066.0,303.7906,304.3969,303.7282,304.067,11066.0
2021-03-12 12:20:00,340.98,341.03,340.46,340.92,11742.0,304.0314,304.076,303.5677,303.9779,11742.0
2021-03-12 12:25:00,340.97,341.11,340.66,341.11,5980.0,304.0225,304.1473,303.746,304.1473,5980.0
2021-03-12 12:30:00,341.19,341.33,340.82,341.04,5006.0,304.2186,304.3434,303.8887,304.0849,5006.0
2021-03-12 12:35:00,340.92,341.61,340.92,341.28,5399.0,303.9779,304.5931,303.9779,304.2989,5399.0
2021-03-12 12:40:00,341.38,341.66,341.13,341.66,12086.0,304.388,304.6377,304.1651,304.6377,12086.0
2021-03-12 12:45:00,341.63,341.73,341.39,341.44,6934.0,304.6109,304.7001,304.3969,304.4415,6934.0
2021-03-12 12:50:00,341.39,341.45,341.0,341.15,8873.0,304.3969,304.4504,304.0492,304.1829,8873.0
2021-03-12 12:55:00,341.15,341.22,340.95,341.09,12033.0,304.1829,304.2454,304.0046,304.1294,12033.0
2021-03-12 13:00:00,341.09,341.24,340.96,341.01,5299.0,304.1294,304.2632,304.0135,304.0581,5299.0
2021-03-12 13:05:00,340.95,341.16,340.71,340.84,6762.0,304.0046,304.1919,303.7906,303.9065,6762.0
2021-03-12 13:10:00,340.71,341.26,340.51,341.02,10748.0,303.7906,304.281,303.6123,304.067,10748.0
2021-03-12 13:15:00,341.03,341.36,340.95,341.36,3006.0,304.076,304.3702,304.0046,304.3702,3006.0
2021-03-12 13:20:00,341.33,341.33,340.77,340.77,4526.0,304.3434,304.3434,303.8441,303.8441,4526.0
2021-03-12 13:25:00,340.9,341.0,340.64,340.82,5855.0,303.96,304.0492,303.7282,303.8887,5855.0
2021-03-12 13:30:00,340.84,340.93,340.74,340.9,8674.0,303.9065,303.9868,303.8174,303.96,8674.0
2021-03-12 13:35:00,340.87,341.16,340.78,341.09,5758.0,303.9333,304.1919,303.853,304.1294,5758.0
2021-03-12 13:40:00,341.06,341.11,340.78,341.09,9166.0,304.1027,304.1473,303.853,304.1294,9166.0
2021-03-12 13:45:00,340.99,341.19,340.73,341.08,8153.0,304.0403,304.2186,303.8085,304.1205,8153.0
2021-03-12 13:50:00,341.06,341.32,340.95,341.17,6887.0,304.1027,304.3345,304.0046,304.2008,6887.0
2021-03-12 13:55:00,341.13,341.27,340.93,341.12,3873.0,304.1651,304.2899,303.9868,304.1562,3873.0
2021-03-12 14:00:00,341.08,341.37,340.5,340.5,8008.0,304.1205,304.3791,303.6034,303.6034,8008.0
2021-03-12 14:05:00,340.63,340.84,340.45,340.57,14645.0,303.7193,303.9065,303.5588,303.6658,14645.0
2021-03-12 14:10:00,340.45,340.58,340.25,340.35,14110.0,303.5588,303.6747,303.3805,303.4696,14110.0
2021-03-12 14:15:00,340.29,340.35,340.19,340.23,12512.0,303.4161,303.4696,303.327,303.3626,12512.0
2021-03-12 14:20:00,340.31,340.62,340.25,340.62,12583.0,303.434,303.7104,303.3805,303.7104,12583.0
2021-03-12 14:25:00,340.69,340.7,340.42,340.42,6268.0,303.7728,303.7817,303.532,303.532,6268.0
2021-03-12 14:30:00,340.49,340.69,340.42,340.43,3730.0,303.5945,303.7728,303.532,303.541,3730.0
2021-03-12 14:35:00,340.49,340.49,339.76,339.9,13316.0,303.5945,303.5945,302.9436,303.0684,13316.0
2021-03-12 14:40:00,339.95,340.3,339.95,340.29,5155.0,303.113,303.4251,303.113,303.4161,5155.0
2021-03-12 14:45:00,340.24,340.82,340.21,340.79,4868.0,303.3716,303.8887,303.3448,303.862,4868.0
2021-03-12 14:50:00,340.74,340.98,340.56,340.58,5109.0,303.8174,304.0314,303.6569,303.6747,5109.0
2021-03-12 14:55:00,340.63,340.92,340.41,340.77,9190.0,303.7193,303.9779,303.5231,303.8441,9190.0
2021-03-12 15:00:00,340.84,341.15,340.84,340.9,8281.0,303.9065,304.1829,303.9065,303.96,8281.0
2021-03-12 15:05:00,340.86,340.92,340.22,340.58,10943.0,303.9244,303.9779,303.3537,303.6747,10943.0
2021-03-12 15:10:00,340.65,340.65,340.1,340.31,18040.0,303.7371,303.7371,303.2467,303.434,18040.0
2021-03-12 15:15:00,340.41,340.53,340.3,340.32,8585.0,303.5231,303.6301,303.4251,303.4429,8585.0
2021-03-12 15:20:00,340.36,340.64,340.2,340.64,10082.0,303.4786,303.7282,303.3359,303.7282,10082.0
2021-03-12 15:25:00,340.62,341.0,340.61,340.96,13925.0,303.7104,304.0492,303.7015,304.0135,13925.0
2021-03-12 15:30:00,340.96,341.15,340.38,340.4,19662.0,304.0135,304.1829,303.4964,303.5142,19662.0
2021-03-12 15:35:00,340.39,340.54,340.26,340.34,20163.0,303.5053,303.639,303.3894,303.4607,20163.0
2021-03-12 15:40:00,340.33,340.43,340.0,340.43,22127.0,303.4518,303.541,303.1576,303.541,22127.0
2021-03-12 15:45:00,340.47,340.74,340.08,340.74,31306.0,303.5766,303.8174,303.2289,303.8174,31306.0
2021-03-12 15:50:00,340.54,340.6,339.87,340.19,26240.0,303.639,303.6925,303.0416,303.327,26240.0
2021-03-12 15:55:00,340.24,340.65,340.0,340.2,88635.0,303.3716,303.7371,303.1576,303.3359,88635.0
2021-03-15 09:30:00,344.38,345.57,343.6,344.69,109588.0,307.0629,308.124,306.3675,307.3394,109588.0
2021-03-15 09:35:00,344.69,346.64,344.69,345.95,43669.0,307.3394,309.078,307.3394,308.4628,43669.0
2021-03-15 09:40:00,345.89,346.17,344.8,345.29,47537.0,308.4093,308.659,307.4374,307.8743,47537.0
2021-03-15 09:45:00,345.41,346.4,345.3,346.01,23468.0,307.9813,308.8641,307.8833,308.5163,23468.0
2021-03-15 09:50:00,345.94,346.23,345.15,345.39,26123.0,308.4539,308.7125,307.7495,307.9635,26123.0
2021-03-15 09:55:00,345.3,345.98,345.26,345.87,17047.0,307.8833,308.4896,307.8476,308.3915,17047.0
2021-03-15 10:00:00,345.97,346.0,344.89,344.94,10386.0,308.4807,308.5074,307.5177,307.5623,10386.0
2021-03-15 10:05:00,344.92,345.0,343.39,343.56,14545.0,307.5444,307.6158,306.1802,306.3318,14545.0
2021-03-15 10:10:00,343.53,343.74,343.2,343.72,15075.0,306.305,306.4923,306.0108,306.4745,15075.0
2021-03-15 10:15:00,343.47,343.72,343.06,343.72,11917.0,306.2516,306.4745,305.886,306.4745,11917.0
2021-03-15 10:20:00,343.67,344.68,343.56,344.27,8564.0,306.4299,307.3304,306.3318,306.9649,8564.0
2021-03-15 10:25:00,344.2,344.65,344.1,344.65,11872.0,306.9024,307.3037,306.8133,307.3037,11872.0
2021-03-15 10:30:00,344.52,344.67,344.05,344.14,16375.0,307.1878,307.3215,306.7687,306.849,16375.0
2021-03-15 10:35:00,344.06,344.92,344.05,344.92,11029.0,306.7776,307.5444,306.7687,307.5444,11029.0
2021-03-15 10:40:00,344.8,344.91,343.58,343.58,10337.0,307.4374,307.5355,306.3496,306.3496,10337.0
2021-03-15 10:45:00,343.58,343.62,342.77,342.92,11983.0,306.3496,306.3853,305.6274,305.7611,11983.0
2021-03-15 10:50:00,342.89,343.25,342.6,343.25,8000.0,305.7344,306.0554,305.4758,306.0554,8000.0
2021-03-15 10:55:00,343.38,344.09,343.29,343.68,9417.0,306.1713,306.8044,306.0911,306.4388,9417.0
2021-03-15 11:00:00,343.44,343.44,342.83,343.14,8181.0,306.2248,306.2248,305.6809,305.9573,8181.0
2021-03-15 11:05:00,343.24,343.28,343.06,343.16,8204.0,306.0465,306.0821,305.886,305.9751,8204.0
2021-03-15 11:10:00,343.21,343.77,343.12,343.77,7735.0,306.0197,306.519,305.9395,306.519,7735.0
2021-03-15 11:15:00,343.77,344.19,343.48,344.07,9722.0,306.519,306.8935,306.2605,306.7865,9722.0
2021-03-15 11:20:00,343.95,344.83,343.93,344.35,18033.0,306.6795,307.4642,306.6617,307.0362,18033.0
2021-03-15 11:25:00,344.28,344.85,344.18,344.85,22531.0,306.9738,307.482,306.8846,307.482,22531.0
2021-03-15 11:30:00,344.81,344.98,343.63,343.73,19373.0,307.4463,307.5979,306.3942,306.4834,19373.0
2021-03-15 11:35:00,343.77,343.89,343.38,343.39,13265.0,306.519,306.626,306.1713,306.1802,13265.0
2021-03-15 11:40:00,343.32,343.89,343.3,343.33,13959.0,306.1178,306.626,306.1,306.1267,13959.0
2021-03-15 11:45:00,343.49,343.61,342.87,343.01,7579.0,306.2694,306.3764,305.7166,305.8414,7579.0
2021-03-15 11:50:00,343.03,343.56,343.0,343.35,10668.0,305.8592,306.3318,305.8325,306.1446,10668.0
2021-03-15 11:55:00,343.26,343.43,343.1,343.33,6956.0,306.0643,306.2159,305.9216,306.1267,6956.0
2021-03-15 12:00:00,343.4,344.0,343.13,343.9,7730.0,306.1891,306.7241,305.9484,306.635,7730.0
2021-03-15 12:05:00,343.99,344.12,343.82,343.86,7924.0,306.7152,306.8311,306.5636,306.5993,7924.0
2021-03-15 12:10:00,343.85,343.94,343.67,343.88,5826.0,306.5904,306.6706,306.4299,306.6171,5826.0
2021-03-15 12:15:00,343.81,344.14,343.7,344.1,9874.0,306.5547,306.849,306.4566,306.8133,9874.0
2021-03-15 12:20:00,344.01,344.57,343.95,344.57,6305.0,306.733,307.2324,306.6795,307.2324,6305.0
2021-03-15 12:25:00,344.36,345.08,344.23,345.08,12184.0,307.0451,307.6871,306.9292,307.6871,12184.0
2021-03-15 12:30:00,345.06,345.65,345.02,345.61,10700.0,307.6693,308.1953,307.6336,308.1597,10700.0
2021-03-15 12:35:00,345.54,345.68,345.38,345.54,16308.0,308.0972,308.2221,307.9546,308.0972,16308.0
2021-03-15 12:40:00,345.54,345.99,345.43,345.88,9774.0,308.0972,308.4985,307.9992,308.4004,9774.0
2021-03-15 12:45:00,345.88,346.48,345.88,346.38,19444.0,308.4004,308.9354,308.4004,308.8462,19444.0
2021-03-15 12:50:00,346.4,346.4,345.63,345.78,21640.0,308.8641,308.8641,308.1775,308.3112,21640.0
2021-03-15 12:55:00,345.81,345.81,345.21,345.37,8904.0,308.338,308.338,307.803,307.9457,8904.0
2021-03-15 13:00:00,345.4,345.62,345.3,345.44,9229.0,307.9724,308.1686,307.8833,308.0081,9229.0
2021-03-15 13:05:00,345.45,345.45,345.08,345.2,13606.0,308.017,308.017,307.6871,307.7941,13606.0
2021-03-15 13:10:00,345.35,345.52,345.2,345.36,5784.0,307.9278,308.0794,307.7941,307.9368,5784.0
2021-03-15 13:15:00,345.43,345.43,344.65,344.69,27538.0,307.9992,307.9992,307.3037,307.3394,27538.0
2021-03-15 13:20:00,344.62,345.22,344.56,345.17,9395.0,307.2769,307.8119,307.2234,307.7673,9395.0
2021-03-15 13:25:00,345.11,345.74,344.79,345.59,20049.0,307.7138,308.2756,307.4285,308.1418,20049.0
2021-03-15 13:30:00,345.57,345.63,345.28,345.36,9143.0,308.124,308.1775,307.8654,307.9368,9143.0
2021-03-15 13:35:00,345.37,345.75,345.23,345.29,10953.0,307.9457,308.2845,307.8208,307.8743,10953.0
2021-03-15 13:40:00,345.24,345.33,345.08,345.25,15967.0,307.8298,307.91,307.6871,307.8387,15967.0
2021-03-15 13:45:00,345.24,345.24,344.94,345.02,11006.0,307.8298,307.8298,307.5623,307.6336,11006.0
2021-03-15 13:50:00,345.03,345.23,345.03,345.2,11182.0,307.6425,307.8208,307.6425,307.7941,11182.0
2021-03-15 13:55:00,345.18,345.26,345.07,345.24,17799.0,307.7763,307.8476,307.6782,307.8298,17799.0
2021-03-15 14:00:00,345.18,345.4,345.02,345.14,28541.0,307.7763,307.9724,307.6336,307.7406,28541.0
2021-03-15 14:05:00,345.27,345.27,344.71,344.84,12462.0,307.8565,307.8565,307.3572,307.4731,12462.0
2021-03-15 14:10:00,344.89,345.33,344.8,345.32,10556.0,307.5177,307.91,307.4374,307.9011,10556.0
2021-03-15 14:15:00,345.32,345.38,344.93,344.97,8891.0,307.9011,307.9546,307.5533,307.589,8891.0
2021-03-15 14:20:00,344.96,344.96,344.71,344.82,4915.0,307.5801,307.5801,307.3572,307.4553,4915.0
2021-03-15 14:25:00,344.82,344.93,344.76,344.9,7172.0,307.4553,307.5533,307.4018,307.5266,7172.0
2021-03-15 14:30:00,344.89,344.89,344.26,344.7,12460.0,307.5177,307.5177,306.9559,307.3483,12460.0
2021-03-15 14:35:00,344.71,345.24,344.63,344.9,7612.0,307.3572,307.8298,307.2859,307.5266,7612.0
2021-03-15 14:40:00,344.9,345.53,344.9,345.48,8672.0,307.5266,308.0883,307.5266,308.0437,8672.0
2021-03-15 14:45:00,345.52,345.53,345.07,345.5,11630.0,308.0794,308.0883,307.6782,308.0616,11630.0
2021-03-15 14:50:00,345.43,345.81,345.4,345.71,7010.0,307.9992,308.338,307.9724,308.2488,7010.0
2021-03-15 14:55:00,345.77,346.15,345.76,345.76,8423.0,308.3023,308.6411,308.2934,308.2934,8423.0
2021-03-15 15:00:00,345.82,345.89,345.57,345.79,4422.0,308.3469,308.4093,308.124,308.3202,4422.0
2021-03-15 15:05:00,345.72,345.91,345.59,345.84,4596.0,308.2577,308.4272,308.1418,308.3647,4596.0
2021-03-15 15:10:00,345.86,345.95,345.41,345.75,8410.0,308.3826,308.4628,307.9813,308.2845,8410.0
2021-03-15 15:15:00,345.81,345.91,345.57,345.59,17307.0,308.338,308.4272,308.124,308.1418,17307.0
2021-03-15 15:20:00,345.61,345.79,345.47,345.49,4811.0,308.1597,308.3202,308.0348,308.0527,4811.0
2021-03-15 15:25:00,345.49,345.62,345.27,345.32,6822.0,308.0527,308.1686,307.8565,307.9011,6822.0
2021-03-15 15:30:00,345.19,345.19,344.93,345.02,8881.0,307.7852,307.7852,307.5533,307.6336,8881.0
2021-03-15 15:35:00,344.91,345.17,344.61,345.14,9223.0,307.5355,307.7673,307.268,307.7406,9223.0
2021-03-15 15:40:00,345.05,345.52,345.01,345.52,17809.0,307.6603,308.0794,307.6247,308.0794,17809.0
2021-03-15 15:45:00,345.61,346.14,345.48,345.99,18086.0,308.1597,308.6322,308.0437,308.4985,18086.0
2021-03-15 15:50:00,345.98,346.1,345.24,345.66,29880.0,308.4896,308.5966,307.8298,308.2042,29880.0
2021-03-15 15:55:00,345.72,346.53,345.71,346.36,86747.0,308.2577,308.98,308.2488,308.8284,86747.0
2021-03-16 09:30:00,346.51,347.15,345.52,346.36,37985.0,308.9621,309.5328,308.0794,308.8284,37985.0
2021-03-16 09:35:00,346.6,347.24,346.1,347.24,14026.0,309.0424,309.613,308.5966,309.613,14026.0
2021-03-16 09:40:00,347.3,347.64,346.77,347.2,28236.0,309.6665,309.9697,309.194,309.5774,28236.0
2021-03-16 09:45:00,347.25,348.3,347.25,348.19,9134.0,309.622,310.5582,309.622,310.4601,9134.0
2021-03-16 09:50:00,348.4,348.57,347.72,348.19,12598.0,310.6473,310.7989,310.041,310.4601,12598.0
2021-03-16 09:55:00,348.26,349.0,348.26,348.38,13743.0,310.5225,311.1823,310.5225,310.6295,13743.0
2021-03-16 10:00:00,348.44,348.48,346.59,346.85,17766.0,310.683,310.7187,309.0335,309.2653,17766.0
2021-03-16 10:05:00,346.76,347.21,346.58,346.7,12393.0,309.185,309.5863,309.0246,309.1315,12393.0
2021-03-16 10:10:00,346.68,346.82,346.28,346.36,11212.0,309.1137,309.2385,308.7571,308.8284,11212.0
2021-03-16 10:15:00,346.42,347.29,346.08,346.85,19635.0,308.8819,309.6576,308.5787,309.2653,19635.0
2021-03-16 10:20:00,346.79,347.0,346.14,346.14,10515.0,309.2118,309.399,308.6322,308.6322,10515.0
2021-03-16 10:25:00,346.24,346.24,344.95,344.95,15847.0,308.7214,308.7214,307.5712,307.5712,15847.0
2021-03-16 10:30:00,344.96,345.37,344.54,345.13,10744.0,307.5801,307.9457,307.2056,307.7317,10744.0
2021-03-16 10:35:00,345.06,345.7,345.0,345.22,9457.0,307.6693,308.2399,307.6158,307.8119,9457.0
2021-03-16 10:40:00,345.3,345.3,344.73,344.96,8539.0,307.8833,307.8833,307.375,307.5801,8539.0
2021-03-16 10:45:00,345.11,345.4,345.11,345.4,9789.0,307.7138,307.9724,307.7138,307.9724,9789.0
2021-03-16 10:50:00,345.4,345.43,344.91,344.97,13615.0,307.9724,307.9992,307.5355,307.589,13615.0
2021-03-16 10:55:00,344.97,345.04,344.2,344.46,8873.0,307.589,307.6514,306.9024,307.1343,8873.0
2021-03-16 11:00:00,344.48,344.58,343.8,343.97,11398.0,307.1521,307.2413,306.5458,306.6974,11398.0
2021-03-16 11:05:00,343.97,344.46,343.85,344.19,19294.0,306.6974,307.1343,306.5904,306.8935,19294.0
2021-03-16 11:10:00,344.1,344.68,343.82,344.55,17450.0,306.8133,307.3304,306.5636,307.2145,17450.0
2021-03-16 11:15:00,344.68,344.84,344.4,344.4,9752.0,307.3304,307.4731,307.0808,307.0808,9752.0
2021-03-16 11:20:00,344.35,344.39,343.91,344.14,9635.0,307.0362,307.0719,306.6439,306.849,9635.0
2021-03-16 11:25:00,344.16,344.52,344.0,344.04,8417.0,306.8668,307.1878,306.7241,306.7598,8417.0
2021-03-16 11:30:00,344.09,344.15,343.61,343.8,8123.0,306.8044,306.8579,306.3764,306.5458,8123.0
2021-03-16 11:35:00,343.74,343.77,342.92,342.95,15550.0,306.4923,306.519,305.7611,305.7879,15550.0
2021-03-16 11:40:00,343.0,343.0,342.31,342.42,10854.0,305.8325,305.8325,305.2172,305.3153,10854.0
2021-03-16 11:45:00,342.44,343.17,342.3,342.58,16691.0,305.3332,305.9841,305.2083,305.458,16691.0
2021-03-16 11:50:00,342.5,343.18,342.47,342.75,7152.0,305.3867,305.993,305.3599,305.6096,7152.0
2021-03-16 11:55:00,342.88,342.98,342.62,342.98,6847.0,305.7255,305.8146,305.4937,305.8146,6847.0
2021-03-16 12:00:00,342.9,343.17,342.85,342.95,7097.0,305.7433,305.9841,305.6987,305.7879,7097.0
2021-03-16 12:05:00,342.97,343.16,342.68,342.89,15889.0,305.8057,305.9751,305.5472,305.7344,15889.0
2021-03-16 12:10:00,342.85,343.09,342.75,343.03,11571.0,305.6987,305.9127,305.6096,305.8592,11571.0
2021-03-16 12:15:00,343.02,343.23,343.0,343.0,14775.0,305.8503,306.0376,305.8325,305.8325,14775.0
2021-03-16 12:20:00,343.1,343.36,342.96,343.32,15916.0,305.9216,306.1535,305.7968,306.1178,15916.0
2021-03-16 12:25:00,343.36,344.2,343.34,344.09,9399.0,306.1535,306.9024,306.1356,306.8044,9399.0
2021-03-16 12:30:00,343.98,344.02,343.28,343.63,7840.0,306.7063,306.742,306.0821,306.3942,7840.0
2021-03-16 12:35:00,343.55,343.89,343.55,343.84,12789.0,306.3229,306.626,306.3229,306.5815,12789.0
2021-03-16 12:40:00,343.92,343.93,343.49,343.56,7205.0,306.6528,306.6617,306.2694,306.3318,7205.0
2021-03-16 12:45:00,343.59,344.01,343.59,344.01,8479.0,306.3585,306.733,306.3585,306.733,8479.0
2021-03-16 12:50:00,344.17,344.36,344.07,344.27,7024.0,306.8757,307.0451,306.7865,306.9649,7024.0
2021-03-16 12:55:00,344.36,344.9,344.36,344.87,5753.0,307.0451,307.5266,307.0451,307.4998,5753.0
2021-03-16 13:00:00,344.95,345.69,344.95,345.28,11879.0,307.5712,308.231,307.5712,307.8654,11879.0
2021-03-16 13:05:00,345.4,345.6,345.17,345.6,5158.0,307.9724,308.1507,307.7673,308.1507,5158.0
2021-03-16 13:10:00,345.75,345.75,345.15,345.2,7290.0,308.2845,308.2845,307.7495,307.7941,7290.0
2021-03-16 13:15:00,345.19,345.26,345.06,345.1,3215.0,307.7852,307.8476,307.6693,307.7049,3215.0
2021-03-16 13:20:00,345.18,345.36,344.91,344.92,4711.0,307.7763,307.9368,307.5355,307.5444,4711.0
2021-03-16 13:25:00,344.9,345.66,344.9,345.61,6206.0,307.5266,308.2042,307.5266,308.1597,6206.0
2021-03-16 13:30:00,345.55,345.73,345.38,345.73,5338.0,308.1062,308.2667,307.9546,308.2667,5338.0
2021-03-16 13:35:00,345.79,346.01,345.59,345.59,6435.0,308.3202,308.5163,308.1418,308.1418,6435.0
2021-03-16 13:40:00,345.53,345.63,345.14,345.14,5196.0,308.0883,308.1775,307.7406,307.7406,5196.0
2021-03-16 13:45:00,345.11,345.57,345.01,345.35,4521.0,307.7138,308.124,307.6247,307.9278,4521.0
2021-03-16 13:50:00,345.46,345.54,345.06,345.35,4004.0,308.0259,308.0972,307.6693,307.9278,4004.0
2021-03-16 13:55:00,345.42,345.54,345.24,345.34,3784.0,307.9902,308.0972,307.8298,307.9189,3784.0
2021-03-16 14:00:00,345.33,345.33,345.11,345.29,7370.0,307.91,307.91,307.7138,307.8743,7370.0
2021-03-16 14:05:00,345.47,346.06,345.47,345.98,6389.0,308.0348,308.5609,308.0348,308.4896,6389.0
2021-03-16 14:10:00,346.05,346.13,345.74,345.74,5477.0,308.552,308.6233,308.2756,308.2756,5477.0
2021-03-16 14:15:00,345.71,345.93,345.53,345.84,10680.0,308.2488,308.445,308.0883,308.3647,10680.0
2021-03-16 14:20:00,345.89,345.98,345.41,345.41,5887.0,308.4093,308.4896,307.9813,307.9813,5887.0
2021-03-16 14:25:00,345.41,345.89,345.31,345.89,6794.0,307.9813,308.4093,307.8922,308.4093,6794.0
2021-03-16 14:30:00,345.89,346.3,345.72,346.28,12978.0,308.4093,308.7749,308.2577,308.7571,12978.0
2021-03-16 14:35:00,346.33,346.55,346.05,346.55,6853.0,308.8016,308.9978,308.552,308.9978,6853.0
2021-03-16 14:40:00,346.65,347.71,346.65,347.67,11485.0,309.087,310.0321,309.087,309.9964,11485.0
2021-03-16 14:45:00,347.67,347.67,347.17,347.59,15262.0,309.9964,309.9964,309.5506,309.9251,15262.0
2021-03-16 14:50:00,347.6,348.26,347.39,348.26,24591.0,309.934,310.5225,309.7468,310.5225,24591.0
2021-03-16 14:55:00,348.33,348.51,348.06,348.06,16555.0,310.5849,310.7454,310.3442,310.3442,16555.0
2021-03-16 15:00:00,348.07,348.19,347.9,348.04,9537.0,310.3531,310.4601,310.2015,310.3263,9537.0
2021-03-16 15:05:00,348.1,348.23,347.52,347.62,15127.0,310.3798,310.4958,309.8627,309.9519,15127.0
2021-03-16 15:10:00,347.58,347.61,347.03,347.03,8449.0,309.9162,309.9429,309.4258,309.4258,8449.0
2021-03-16 15:15:00,347.06,347.33,346.99,347.21,9137.0,309.4525,309.6933,309.3901,309.5863,9137.0
2021-03-16 15:20:00,347.27,347.41,346.37,346.63,9923.0,309.6398,309.7646,308.8373,309.0691,9923.0
2021-03-16 15:25:00,346.63,346.82,346.35,346.45,9425.0,309.0691,309.2385,308.8195,308.9086,9425.0
2021-03-16 15:30:00,346.51,346.94,346.48,346.94,10605.0,308.9621,309.3455,308.9354,309.3455,10605.0
2021-03-16 15:35:00,346.94,347.0,346.44,346.58,12521.0,309.3455,309.399,308.8997,309.0246,12521.0
2021-03-16 15:40:00,346.57,346.84,346.36,346.51,17656.0,309.0156,309.2564,308.8284,308.9621,17656.0
2021-03-16 15:45:00,346.53,346.59,346.06,346.27,22506.0,308.98,309.0335,308.5609,308.7481,22506.0
2021-03-16 15:50:00,346.31,346.66,346.22,346.53,29897.0,308.7838,309.0959,308.7036,308.98,29897.0
2021-03-16 15:55:00,346.71,347.24,346.62,347.04,78301.0,309.1405,309.613,309.0602,309.4347,78301.0
2021-03-17 09:30:00,347.83,349.94,347.13,349.94,51525.0,310.1391,312.0205,309.515,312.0205,51525.0
2021-03-17 09:35:00,349.96,351.37,349.6,351.01,34265.0,312.0383,313.2955,311.7173,312.9745,34265.0
2021-03-17 09:40:00,351.07,351.35,350.34,351.22,16757.0,313.028,313.2777,312.3771,313.1618,16757.0
2021-03-17 09:45:00,351.29,351.9,351.22,351.65,20939.0,313.2242,313.7681,313.1618,313.5452,20939.0
2021-03-17 09:50:00,351.52,351.81,350.25,350.9,14173.0,313.4293,313.6878,312.2969,312.8764,14173.0
2021-03-17 09:55:00,350.69,351.0,349.03,349.03,13613.0,312.6892,312.9656,311.2091,311.2091,13613.0
2021-03-17 10:00:00,349.27,349.49,348.8,348.94,8202.0,311.4231,311.6192,311.004,311.1288,8202.0
2021-03-17 10:05:00,349.13,349.37,348.81,349.1,6661.0,311.2982,311.5122,311.0129,311.2715,6661.0
2021-03-17 10:10:00,349.16,349.35,348.3,348.35,10454.0,311.325,311.4944,310.5582,310.6028,10454.0
2021-03-17 10:15:00,348.36,348.61,348.11,348.4,9092.0,310.6117,310.8346,310.3888,310.6473,9092.0
2021-03-17 10:20:00,348.21,348.36,347.87,348.19,10278.0,310.4779,310.6117,310.1748,310.4601,10278.0
2021-03-17 10:25:00,348.06,348.55,348.05,348.4,9956.0,310.3442,310.7811,310.3353,310.6473,9956.0
2021-03-17 10:30:00,348.54,348.77,347.95,347.95,7885.0,310.7722,310.9772,310.2461,310.2461,7885.0
2021-03-17 10:35:00,348.03,348.1,347.3,347.82,6046.0,310.3174,310.3798,309.6665,310.1302,6046.0
2021-03-17 10:40:00,347.9,348.6,347.81,348.49,6439.0,310.2015,310.8257,310.1213,310.7276,6439.0
2021-03-17 10:45:00,348.4,349.28,348.26,349.01,6384.0,310.6473,311.432,310.5225,311.1912,6384.0
2021-03-17 10:50:00,349.17,349.8,349.17,349.63,13536.0,311.3339,311.8956,311.3339,311.7441,13536.0
2021-03-17 10:55:00,349.68,350.13,349.57,350.05,15841.0,311.7886,312.1899,311.6906,312.1185,15841.0
2021-03-17 11:00:00,349.91,350.5,349.91,350.49,10833.0,311.9937,312.5198,311.9937,312.5109,10833.0
2021-03-17 11:05:00,350.51,350.83,350.4,350.73,12884.0,312.5287,312.814,312.4306,312.7249,12884.0
2021-03-17 11:10:00,350.81,351.21,350.33,350.49,22912.0,312.7962,313.1528,312.3682,312.5109,22912.0
2021-03-17 11:15:00,350.56,350.7,350.3,350.34,9833.0,312.5733,312.6981,312.3415,312.3771,9833.0
2021-03-17 11:20:00,350.27,351.27,350.21,351.18,9873.0,312.3147,313.2063,312.2612,313.1261,9873.0
2021-03-17 11:25:00,351.01,351.9,351.01,351.9,41996.0,312.9745,313.7681,312.9745,313.7681,41996.0
2021-03-17 11:30:00,351.9,353.28,351.9,353.28,33771.0,313.7681,314.9985,313.7681,314.9985,33771.0
2021-03-17 11:35:00,353.18,353.74,352.82,353.18,17982.0,314.9094,315.4087,314.5884,314.9094,17982.0
2021-03-17 11:40:00,353.2,353.83,352.95,353.82,21274.0,314.9272,315.4889,314.7043,315.48,21274.0
2021-03-17 11:45:00,353.72,354.19,353.13,353.27,20290.0,315.3909,315.8099,314.8648,314.9896,20290.0
2021-03-17 11:50:00,353.27,354.02,353.22,353.92,14389.0,314.9896,315.6584,314.945,315.5692,14389.0
2021-03-17 11:55:00,353.94,354.08,353.5,353.53,12458.0,315.587,315.7119,315.1947,315.2214,12458.0
2021-03-17 12:00:00,353.52,354.89,353.43,354.83,18931.0,315.2125,316.4341,315.1323,316.3806,18931.0
2021-03-17 12:05:00,354.72,355.55,354.51,355.55,19341.0,316.2825,317.0226,316.0953,317.0226,19341.0
2021-03-17 12:10:00,355.42,355.48,354.94,354.97,17772.0,316.9066,316.9601,316.4787,316.5054,17772.0
2021-03-17 12:15:00,354.98,354.98,354.13,354.45,14140.0,316.5143,316.5143,315.7564,316.0418,14140.0
2021-03-17 12:20:00,354.37,354.95,354.31,354.64,13467.0,315.9704,316.4876,315.9169,316.2112,13467.0
2021-03-17 12:25:00,354.71,354.72,353.71,353.71,12843.0,316.2736,316.2825,315.3819,315.3819,12843.0
2021-03-17 12:30:00,353.7,353.87,353.63,353.87,4621.0,315.373,315.5246,315.3106,315.5246,4621.0
2021-03-17 12:35:00,353.89,354.21,353.44,353.44,11122.0,315.5424,315.8278,315.1412,315.1412,11122.0
2021-03-17 12:40:00,353.38,353.45,352.7,352.98,15078.0,315.0877,315.1501,314.4814,314.731,15078.0
2021-03-17 12:45:00,352.9,352.99,352.32,352.99,16327.0,314.6597,314.74,314.1426,314.74,16327.0
2021-03-17 12:50:00,352.99,353.23,352.7,352.91,9048.0,314.74,314.954,314.4814,314.6686,9048.0
2021-03-17 12:55:00,352.93,353.89,352.86,353.83,13993.0,314.6865,315.5424,314.624,315.4889,13993.0
2021-03-17 13:00:00,353.8,354.19,353.74,353.74,10845.0,315.4622,315.8099,315.4087,315.4087,10845.0
2021-03-17 13:05:00,353.7,354.04,353.42,353.6,13677.0,315.373,315.6762,315.1234,315.2839,13677.0
2021-03-17 13:10:00,353.71,354.23,353.67,354.23,8844.0,315.3819,315.8456,315.3463,315.8456,8844.0
2021-03-17 13:15:00,354.06,354.24,353.78,353.96,9069.0,315.694,315.8545,315.4444,315.6049,9069.0
2021-03-17 13:20:00,353.92,354.31,353.91,354.3,9664.0,315.5692,315.9169,315.5603,315.908,9664.0
2021-03-17 13:25:00,354.31,354.43,353.92,354.18,9376.0,315.9169,316.0239,315.5692,315.801,9376.0
2021-03-17 13:30:00,354.23,354.98,354.23,354.97,17655.0,315.8456,316.5143,315.8456,316.5054,17655.0
2021-03-17 13:35:00,354.87,354.87,354.5,354.56,16516.0,316.4162,316.4162,316.0863,316.1398,16516.0
2021-03-17 13:40:00,354.52,354.52,353.74,354.34,7744.0,316.1042,316.1042,315.4087,315.9437,7744.0
2021-03-17 13:45:00,354.36,354.48,354.19,354.19,8135.0,315.9615,316.0685,315.8099,315.8099,8135.0
2021-03-17 13:50:00,354.19,354.38,354.05,354.38,5364.0,315.8099,315.9793,315.6851,315.9793,5364.0
2021-03-17 13:55:00,354.34,354.44,354.2,354.29,10854.0,315.9437,316.0328,315.8188,315.8991,10854.0
2021-03-17 14:00:00,354.46,355.4,354.45,355.21,26228.0,316.0507,316.8888,316.0418,316.7194,26228.0
2021-03-17 14:05:00,355.12,355.2,354.66,354.98,22104.0,316.6392,316.7105,316.229,316.5143,22104.0
2021-03-17 14:10:00,355.05,355.18,354.44,354.44,31096.0,316.5767,316.6927,316.0328,316.0328,31096.0
2021-03-17 14:15:00,354.33,354.33,353.59,353.66,21969.0,315.9348,315.9348,315.2749,315.3374,21969.0
2021-03-17 14:20:00,353.72,354.39,353.71,354.36,15150.0,315.3909,315.9883,315.3819,315.9615,15150.0
2021-03-17 14:25:00,354.38,354.62,353.48,353.53,10753.0,315.9793,316.1933,315.1769,315.2214,10753.0
2021-03-17 14:30:00,353.42,353.76,353.35,353.38,8553.0,315.1234,315.4265,315.061,315.0877,8553.0
2021-03-17 14:35:00,353.42,354.25,353.41,354.09,10667.0,315.1234,315.8634,315.1145,315.7208,10667.0
2021-03-17 14:40:00,354.07,354.4,354.06,354.17,8520.0,315.7029,315.9972,315.694,315.7921,8520.0
2021-03-17 14:45:00,354.12,354.12,353.41,353.55,14330.0,315.7475,315.7475,315.1145,315.2393,14330.0
2021-03-17 14:50:00,353.5,353.5,352.61,352.68,11464.0,315.1947,315.1947,314.4011,314.4636,11464.0
2021-03-17 14:55:00,352.84,353.02,352.4,352.4,13064.0,314.6062,314.7667,314.2139,314.2139,13064.0
2021-03-17 15:00:00,352.35,352.35,351.48,351.51,15183.0,314.1693,314.1693,313.3936,313.4203,15183.0
2021-03-17 15:05:00,351.49,351.65,351.01,351.29,13233.0,313.4025,313.5452,312.9745,313.2242,13233.0
2021-03-17 15:10:00,351.17,351.17,350.19,350.27,12386.0,313.1172,313.1172,312.2434,312.3147,12386.0
2021-03-17 15:15:00,350.31,351.13,350.27,350.58,16568.0,312.3504,313.0815,312.3147,312.5911,16568.0
2021-03-17 15:20:00,350.42,350.88,350.41,350.81,14964.0,312.4484,312.8586,312.4395,312.7962,14964.0
2021-03-17 15:25:00,350.78,350.99,350.2,350.46,11669.0,312.7694,312.9567,312.2523,312.4841,11669.0
2021-03-17 15:30:00,350.35,350.93,350.07,350.93,10676.0,312.386,312.9032,312.1364,312.9032,10676.0
2021-03-17 15:35:00,350.93,352.14,350.92,351.77,15109.0,312.9032,313.9821,312.8943,313.6522,15109.0
2021-03-17 15:40:00,351.75,351.92,351.0,351.03,12042.0,313.6343,313.7859,312.9656,312.9923,12042.0
2021-03-17 15:45:00,350.98,351.4,350.91,351.21,12877.0,312.9478,313.3223,312.8854,313.1528,12877.0
2021-03-17 15:50:00,351.13,351.31,350.65,350.88,25268.0,313.0815,313.242,312.6535,312.8586,25268.0
2021-03-17 15:55:00,350.92,351.32,350.73,351.07,48534.0,312.8943,313.2509,312.7249,313.028,48534.0
2021-03-18 09:30:00,353.87,354.56,352.54,354.56,58022.0,315.5246,316.1398,314.3387,316.1398,58022.0
2021-03-18 09:35:00,354.89,356.19,354.89,355.89,35943.0,316.4341,317.5932,316.4341,317.3257,35943.0
2021-03-18 09:40:00,355.94,356.65,355.46,356.1,10817.0,317.3703,318.0034,316.9423,317.513,10817.0
2021-03-18 09:45:00,356.43,356.51,355.51,356.01,14726.0,317.8072,317.8785,316.9869,317.4327,14726.0
2021-03-18 09:50:00,355.95,355.96,354.55,355.12,16103.0,317.3792,317.3881,316.1309,316.6392,16103.0
2021-03-18 09:55:00,355.56,355.76,354.77,355.32,13214.0,317.0315,317.2098,316.3271,316.8175,13214.0
2021-03-18 10:00:00,355.49,356.6,355.44,356.31,14745.0,316.9691,317.9588,316.9245,317.7002,14745.0
2021-03-18 10:05:00,356.2,356.68,356.08,356.25,22434.0,317.6021,318.0301,317.4951,317.6467,22434.0
2021-03-18 10:10:00,356.35,356.8,355.93,356.09,24055.0,317.7359,318.1371,317.3614,317.504,24055.0
2021-03-18 10:15:00,356.15,356.19,355.34,356.14,18462.0,317.5575,317.5932,316.8353,317.5486,18462.0
2021-03-18 10:20:00,356.19,356.31,355.54,355.71,11649.0,317.5932,317.7002,317.0136,317.1652,11649.0
2021-03-18 10:25:00,355.78,356.35,355.57,355.65,12830.0,317.2276,317.7359,317.0404,317.1117,12830.0
2021-03-18 10:30:00,355.65,356.38,355.65,356.07,11326.0,317.1117,317.7626,317.1117,317.4862,11326.0
2021-03-18 10:35:00,356.02,356.24,355.84,355.84,7443.0,317.4416,317.6378,317.2811,317.2811,7443.0
2021-03-18 10:40:00,355.95,356.26,355.89,356.16,9402.0,317.3792,317.6556,317.3257,317.5665,9402.0
2021-03-18 10:45:00,356.08,356.73,356.05,356.49,24449.0,317.4951,318.0747,317.4684,317.8607,24449.0
2021-03-18 10:50:00,356.38,356.63,356.26,356.63,11400.0,317.7626,317.9855,317.6556,317.9855,11400.0
2021-03-18 10:55:00,356.64,356.9,356.24,356.29,10680.0,317.9944,318.2263,317.6378,317.6824,10680.0
2021-03-18 11:00:00,356.29,357.15,356.24,357.09,18391.0,317.6824,318.4492,317.6378,318.3957,18391.0
2021-03-18 11:05:00,356.97,357.24,356.97,357.13,7890.0,318.2887,318.5294,318.2887,318.4314,7890.0
2021-03-18 11:10:00,357.03,357.75,356.91,357.75,11014.0,318.3422,318.9842,318.2352,318.9842,11014.0
2021-03-18 11:15:00,357.74,357.97,357.15,357.75,10412.0,318.9753,319.1803,318.4492,318.9842,10412.0
2021-03-18 11:20:00,357.83,357.84,357.46,357.67,7960.0,319.0555,319.0644,318.7256,318.9128,7960.0
2021-03-18 11:25:00,357.61,357.84,357.58,357.6,9467.0,318.8593,319.0644,318.8326,318.8504,9467.0
2021-03-18 11:30:00,357.68,358.08,357.46,357.98,18748.0,318.9218,319.2784,318.7256,319.1892,18748.0
2021-03-18 11:35:00,358.07,358.39,357.86,358.3,13208.0,319.2695,319.5548,319.0822,319.4746,13208.0
2021-03-18 11:40:00,358.22,358.26,357.91,358.16,8766.0,319.4032,319.4389,319.1268,319.3497,8766.0
2021-03-18 11:45:00,358.23,358.77,358.1,358.6,12650.0,319.4122,319.8936,319.2962,319.7421,12650.0
2021-03-18 11:50:00,358.69,359.0,358.11,358.68,10414.0,319.8223,320.0987,319.3052,319.8134,10414.0
2021-03-18 11:55:00,358.77,358.95,358.39,358.51,6157.0,319.8936,320.0541,319.5548,319.6618,6157.0
2021-03-18 12:00:00,358.61,358.93,357.99,358.11,7982.0,319.751,320.0363,319.1982,319.3052,7982.0
2021-03-18 12:05:00,358.15,358.16,357.77,358.11,10603.0,319.3408,319.3497,319.002,319.3052,10603.0
2021-03-18 12:10:00,358.07,358.09,357.25,357.47,13710.0,319.2695,319.2873,318.5383,318.7345,13710.0
2021-03-18 12:15:00,357.35,357.69,357.18,357.69,7545.0,318.6275,318.9307,318.4759,318.9307,7545.0
2021-03-18 12:20:00,357.75,358.14,357.74,357.85,9257.0,318.9842,319.3319,318.9753,319.0733,9257.0
2021-03-18 12:25:00,357.91,358.27,357.73,357.73,7696.0,319.1268,319.4478,318.9663,318.9663,7696.0
2021-03-18 12:30:00,357.73,357.91,357.6,357.71,5554.0,318.9663,319.1268,318.8504,318.9485,5554.0
2021-03-18 12:35:00,357.59,357.64,357.29,357.43,9500.0,318.8415,318.8861,318.574,318.6988,9500.0
2021-03-18 12:40:00,357.51,357.9,357.51,357.9,6802.0,318.7702,319.1179,318.7702,319.1179,6802.0
2021-03-18 12:45:00,357.93,358.05,357.63,357.76,12358.0,319.1447,319.2517,318.8772,318.9931,12358.0
2021-03-18 12:50:00,357.68,357.81,357.46,357.53,5499.0,318.9218,319.0377,318.7256,318.788,5499.0
2021-03-18 12:55:00,357.67,358.1,357.63,358.08,8262.0,318.9128,319.2962,318.8772,319.2784,8262.0
2021-03-18 13:00:00,358.08,358.29,357.93,358.29,8980.0,319.2784,319.4657,319.1447,319.4657,8980.0
2021-03-18 13:05:00,358.21,358.55,357.96,358.03,4293.0,319.3943,319.6975,319.1714,319.2338,4293.0
2021-03-18 13:10:00,358.05,358.05,357.2,357.5,5328.0,319.2517,319.2517,318.4938,318.7613,5328.0
2021-03-18 13:15:00,357.26,357.48,357.23,357.4,2040.0,318.5473,318.7434,318.5205,318.6721,2040.0
2021-03-18 13:20:00,357.51,357.57,356.92,356.92,4391.0,318.7702,318.8237,318.2441,318.2441,4391.0
2021-03-18 13:25:00,356.88,357.04,356.8,356.89,4343.0,318.2084,318.3511,318.1371,318.2174,4343.0
2021-03-18 13:30:00,356.87,357.66,356.74,357.52,5182.0,318.1995,318.9039,318.0836,318.7791,5182.0
2021-03-18 13:35:00,357.54,357.71,357.47,357.5,3784.0,318.7969,318.9485,318.7345,318.7613,3784.0
2021-03-18 13:40:00,357.5,357.82,357.49,357.65,11400.0,318.7613,319.0466,318.7523,318.895,11400.0
2021-03-18 13:45:00,357.68,358.01,357.68,357.97,3945.0,318.9218,319.216,318.9218,319.1803,3945.0
2021-03-18 13:50:00,358.09,358.4,358.0,358.38,10958.0,319.2873,319.5637,319.2071,319.5459,10958.0
2021-03-18 13:55:00,358.41,358.51,358.16,358.45,14152.0,319.5727,319.6618,319.3497,319.6083,14152.0
2021-03-18 14:00:00,358.44,358.46,358.09,358.38,17374.0,319.5994,319.6172,319.2873,319.5459,17374.0
2021-03-18 14:05:00,358.37,358.69,358.33,358.5,8985.0,319.537,319.8223,319.5013,319.6529,8985.0
2021-03-18 14:10:00,358.45,358.45,358.06,358.35,13439.0,319.6083,319.6083,319.2606,319.5192,13439.0
2021-03-18 14:15:00,358.36,358.36,357.91,358.07,22988.0,319.5281,319.5281,319.1268,319.2695,22988.0
2021-03-18 14:20:00,357.92,358.34,357.68,358.1,11271.0,319.1357,319.5102,318.9218,319.2962,11271.0
2021-03-18 14:25:00,358.22,358.22,357.83,357.84,18023.0,319.4032,319.4032,319.0555,319.0644,18023.0
2021-03-18 14:30:00,357.77,358.06,357.55,357.6,26130.0,319.002,319.2606,318.8058,318.8504,26130.0
2021-03-18 14:35:00,357.65,357.65,356.35,356.73,15818.0,318.895,318.895,317.7359,318.0747,15818.0
2021-03-18 14:40:00,356.7,356.8,356.22,356.55,13093.0,318.0479,318.1371,317.62,317.9142,13093.0
2021-03-18 14:45:00,356.59,357.41,356.58,357.41,17036.0,317.9499,318.681,317.941,318.681,17036.0
2021-03-18 14:50:00,357.25,357.78,357.05,357.57,13799.0,318.5383,319.0109,318.36,318.8237,13799.0
2021-03-18 14:55:00,357.59,357.84,357.47,357.76,8061.0,318.8415,319.0644,318.7345,318.9931,8061.0
2021-03-18 15:00:00,357.67,357.71,357.41,357.45,25494.0,318.9128,318.9485,318.681,318.7167,25494.0
2021-03-18 15:05:00,357.39,357.51,356.32,357.03,31271.0,318.6632,318.7702,317.7091,318.3422,31271.0
2021-03-18 15:10:00,357.04,357.41,357.01,357.34,11472.0,318.3511,318.681,318.3244,318.6186,11472.0
2021-03-18 15:15:00,357.26,357.6,357.1,357.38,23011.0,318.5473,318.8504,318.4046,318.6543,23011.0
2021-03-18 15:20:00,357.48,357.5,356.91,356.91,20431.0,318.7434,318.7613,318.2352,318.2352,20431.0
2021-03-18 15:25:00,357.1,357.56,356.86,357.43,21999.0,318.4046,318.8148,318.1906,318.6988,21999.0
2021-03-18 15:30:00,357.4,357.6,357.37,357.55,26473.0,318.6721,318.8504,318.6453,318.8058,26473.0
2021-03-18 15:35:00,357.56,357.82,357.45,357.59,29612.0,318.8148,319.0466,318.7167,318.8415,29612.0
2021-03-18 15:40:00,357.6,357.71,357.18,357.6,55354.0,318.8504,318.9485,318.4759,318.8504,55354.0
2021-03-18 15:45:00,357.59,357.66,356.95,357.44,32913.0,318.8415,318.9039,318.2709,318.7078,32913.0
2021-03-18 15:50:00,357.46,357.99,357.31,357.86,45201.0,318.7256,319.1982,318.5918,319.0822,45201.0
2021-03-18 15:55:00,357.9,358.63,357.79,358.45,143783.0,319.1179,319.7688,319.0198,319.6083,143783.0
2021-03-19 09:30:00,359.43,359.43,357.93,358.22,183605.0,320.4821,320.4821,319.1447,319.4032,183605.0
2021-03-19 09:35:00,358.13,359.12,355.81,355.87,31999.0,319.323,320.2057,317.2544,317.3079,31999.0
2021-03-19 09:40:00,355.74,355.85,353.55,354.77,44335.0,317.192,317.2901,315.2393,316.3271,44335.0
2021-03-19 09:45:00,354.4,354.74,352.09,352.33,23087.0,315.9972,316.3003,313.9375,314.1515,23087.0
2021-03-19 09:50:00,352.33,353.58,352.16,353.25,33828.0,314.1515,315.266,313.9999,314.9718,33828.0
2021-03-19 09:55:00,353.22,353.88,353.1,353.49,15790.0,314.945,315.5335,314.838,315.1858,15790.0
2021-03-19 10:00:00,353.69,354.37,353.51,354.22,14305.0,315.3641,315.9704,315.2036,315.8367,14305.0
2021-03-19 10:05:00,354.24,354.4,353.0,353.44,15382.0,315.8545,315.9972,314.7489,315.1412,15382.0
2021-03-19 10:10:00,353.39,353.56,352.26,352.53,15286.0,315.0966,315.2482,314.0891,314.3298,15286.0
2021-03-19 10:15:00,352.61,353.65,352.56,353.11,13399.0,314.4011,315.3284,314.3566,314.847,13399.0
2021-03-19 10:20:00,353.07,353.11,351.4,351.84,19660.0,314.8113,314.847,313.3223,313.7146,19660.0
2021-03-19 10:25:00,351.7,351.98,350.58,351.87,17877.0,313.5897,313.8394,312.5911,313.7413,17877.0
2021-03-19 10:30:00,351.88,352.32,351.0,351.34,16513.0,313.7502,314.1426,312.9656,313.2688,16513.0
2021-03-19 10:35:00,351.28,351.29,350.1,350.74,16020.0,313.2153,313.2242,312.1631,312.7338,16020.0
2021-03-19 10:40:00,350.94,351.36,350.44,351.21,11269.0,312.9121,313.2866,312.4663,313.1528,11269.0
2021-03-19 10:45:00,351.32,352.92,351.0,352.71,15767.0,313.2509,314.6775,312.9656,314.4903,15767.0
2021-03-19 10:50:00,352.84,353.23,352.76,353.06,7000.0,314.6062,314.954,314.5349,314.8024,7000.0
2021-03-19 10:55:00,352.99,353.26,352.12,352.42,13212.0,314.74,314.9807,313.9642,314.2317,13212.0
2021-03-19 11:00:00,352.43,353.29,352.25,353.15,8527.0,314.2406,315.0075,314.0801,314.8826,8527.0
2021-03-19 11:05:00,353.05,353.2,351.71,352.0,7854.0,314.7935,314.9272,313.5987,313.8572,7854.0
2021-03-19 11:10:00,352.03,352.2,351.36,351.75,8041.0,313.884,314.0356,313.2866,313.6343,8041.0
2021-03-19 11:15:00,351.94,351.94,351.0,351.13,10887.0,313.8037,313.8037,312.9656,313.0815,10887.0
2021-03-19 11:20:00,351.12,351.54,350.8,351.5,7880.0,313.0726,313.4471,312.7873,313.4114,7880.0
2021-03-19 11:25:00,351.53,351.64,350.89,351.33,9584.0,313.4382,313.5362,312.8675,313.2598,9584.0
2021-03-19 11:30:00,351.19,352.0,350.89,351.8,14743.0,313.135,313.8572,312.8675,313.6789,14743.0
2021-03-19 11:35:00,351.66,351.74,351.22,351.38,6659.0,313.5541,313.6254,313.1618,313.3044,6659.0
2021-03-19 11:40:00,351.29,351.5,350.96,351.12,13768.0,313.2242,313.4114,312.9299,313.0726,13768.0
2021-03-19 11:45:00,351.31,351.65,351.09,351.5,9001.0,313.242,313.5452,313.0458,313.4114,9001.0
2021-03-19 11:50:00,351.5,351.57,351.14,351.32,8272.0,313.4114,313.4738,313.0904,313.2509,8272.0
2021-03-19 11:55:00,351.44,351.82,351.0,351.65,11765.0,313.3579,313.6967,312.9656,313.5452,11765.0
2021-03-19 12:00:00,351.44,352.14,351.44,351.83,10937.0,313.3579,313.9821,313.3579,313.7057,10937.0
2021-03-19 12:05:00,351.89,351.89,350.93,351.05,8903.0,313.7592,313.7592,312.9032,313.0102,8903.0
2021-03-19 12:10:00,351.11,351.21,350.7,351.12,7722.0,313.0637,313.1528,312.6981,313.0726,7722.0
2021-03-19 12:15:00,351.16,351.94,351.12,351.94,8089.0,313.1083,313.8037,313.0726,313.8037,8089.0
2021-03-19 12:20:00,351.82,352.74,351.73,352.51,10457.0,313.6967,314.5171,313.6165,314.312,10457.0
2021-03-19 12:25:00,352.58,352.88,352.25,352.74,13008.0,314.3744,314.6419,314.0801,314.5171,13008.0
2021-03-19 12:30:00,352.74,352.74,351.87,351.96,17131.0,314.5171,314.5171,313.7413,313.8216,17131.0
2021-03-19 12:35:00,351.94,351.98,351.59,351.59,7312.0,313.8037,313.8394,313.4917,313.4917,7312.0
2021-03-19 12:40:00,351.39,351.89,351.2,351.37,15404.0,313.3133,313.7592,313.1439,313.2955,15404.0
2021-03-19 12:45:00,351.49,351.74,351.42,351.54,5917.0,313.4025,313.6254,313.3401,313.4471,5917.0
2021-03-19 12:50:00,351.48,351.88,351.39,351.83,5705.0,313.3936,313.7502,313.3133,313.7057,5705.0
2021-03-19 12:55:00,351.67,351.72,351.37,351.46,10265.0,313.563,313.6076,313.2955,313.3758,10265.0
2021-03-19 13:00:00,351.54,351.78,351.3,351.67,6118.0,313.4471,313.6611,313.2331,313.563,6118.0
2021-03-19 13:05:00,351.71,351.75,351.2,351.45,13147.0,313.5987,313.6343,313.1439,313.3668,13147.0
2021-03-19 13:10:00,351.42,351.49,350.76,350.85,12444.0,313.3401,313.4025,312.7516,312.8319,12444.0
2021-03-19 13:15:00,350.79,351.36,350.79,351.03,8596.0,312.7784,313.2866,312.7784,312.9923,8596.0
2021-03-19 13:20:00,350.98,351.13,350.69,351.13,5519.0,312.9478,313.0815,312.6892,313.0815,5519.0
2021-03-19 13:25:00,351.05,351.49,351.02,351.39,8776.0,313.0102,313.4025,312.9834,313.3133,8776.0
2021-03-19 13:30:00,351.39,351.5,351.13,351.5,7059.0,313.3133,313.4114,313.0815,313.4114,7059.0
2021-03-19 13:35:00,351.56,352.3,351.55,351.97,12610.0,313.4649,314.1247,313.456,313.8305,12610.0
2021-03-19 13:40:00,352.04,352.04,351.28,351.36,5429.0,313.8929,313.8929,313.2153,313.2866,5429.0
2021-03-19 13:45:00,351.47,351.6,351.15,351.42,8197.0,313.3847,313.5006,313.0993,313.3401,8197.0
2021-03-19 13:50:00,351.45,351.55,351.26,351.3,4975.0,313.3668,313.456,313.1974,313.2331,4975.0
2021-03-19 13:55:00,351.31,351.68,351.29,351.42,8074.0,313.242,313.5719,313.2242,313.3401,8074.0
2021-03-19 14:00:00,351.43,351.47,350.71,350.72,8314.0,313.349,313.3847,312.707,312.7159,8314.0
2021-03-19 14:05:00,350.67,351.23,350.67,350.97,11541.0,312.6714,313.1707,312.6714,312.9389,11541.0
2021-03-19 14:10:00,350.98,350.99,350.39,350.58,8840.0,312.9478,312.9567,312.4217,312.5911,8840.0
2021-03-19 14:15:00,350.59,350.71,350.24,350.28,12987.0,312.6,312.707,312.288,312.3236,12987.0
2021-03-19 14:20:00,350.29,350.62,350.15,350.41,10387.0,312.3325,312.6268,312.2077,312.4395,10387.0
2021-03-19 14:25:00,350.55,350.82,350.28,350.67,7930.0,312.5644,312.8051,312.3236,312.6714,7930.0
2021-03-19 14:30:00,350.62,351.25,350.62,351.25,18240.0,312.6268,313.1885,312.6268,313.1885,18240.0
2021-03-19 14:35:00,351.19,351.5,351.07,351.24,18593.0,313.135,313.4114,313.028,313.1796,18593.0
2021-03-19 14:40:00,351.21,352.3,351.21,352.16,11376.0,313.1528,314.1247,313.1528,313.9999,11376.0
2021-03-19 14:45:00,352.18,352.45,351.87,352.35,20426.0,314.0177,314.2585,313.7413,314.1693,20426.0
2021-03-19 14:50:00,352.26,352.31,351.98,352.12,9210.0,314.0891,314.1336,313.8394,313.9642,9210.0
2021-03-19 14:55:00,352.23,352.63,352.03,352.55,12593.0,314.0623,314.419,313.884,314.3476,12593.0
2021-03-19 15:00:00,352.57,353.35,352.57,353.05,25384.0,314.3655,315.061,314.3655,314.7935,25384.0
2021-03-19 15:05:00,353.16,353.31,352.99,353.1,12988.0,314.8915,315.0253,314.74,314.838,12988.0
2021-03-19 15:10:00,353.16,353.71,353.16,353.64,11488.0,314.8915,315.3819,314.8915,315.3195,11488.0
2021-03-19 15:15:00,353.64,354.41,353.53,354.08,37527.0,315.3195,316.0061,315.2214,315.7119,37527.0
2021-03-19 15:20:00,354.11,354.52,354.0,354.52,12729.0,315.7386,316.1042,315.6405,316.1042,12729.0
2021-03-19 15:25:00,354.4,354.62,353.56,353.56,26320.0,315.9972,316.1933,315.2482,315.2482,26320.0
2021-03-19 15:30:00,353.59,353.88,352.87,353.87,29161.0,315.2749,315.5335,314.633,315.5246,29161.0
2021-03-19 15:35:00,353.94,354.26,353.5,353.51,19822.0,315.587,315.8723,315.1947,315.2036,19822.0
2021-03-19 15:40:00,353.58,355.07,353.52,354.66,43319.0,315.266,316.5946,315.2125,316.229,43319.0
2021-03-19 15:45:00,354.63,355.2,353.49,354.35,54022.0,316.2023,316.7105,315.1858,315.9526,54022.0
2021-03-19 15:50:00,354.3,355.02,352.83,353.31,62305.0,315.908,316.55,314.5973,315.0253,62305.0
2021-03-19 15:55:00,353.48,355.14,352.65,354.24,409125.0,315.1769,316.657,314.4368,315.8545,409125.0
2021-03-22 09:30:00,352.0,354.93,352.0,353.73,56437.0,313.8572,316.4697,313.8572,315.3998,56437.0
2021-03-22 09:35:00,354.0,354.77,353.54,354.51,12961.0,315.6405,316.3271,315.2304,316.0953,12961.0
2021-03-22 09:40:00,354.45,355.44,354.1,355.44,17200.0,316.0418,316.9245,315.7297,316.9245,17200.0
2021-03-22 09:45:00,355.81,356.07,355.23,355.89,19783.0,317.2544,317.4862,316.7372,317.3257,19783.0
2021-03-22 09:50:00,355.9,355.94,355.26,355.81,16099.0,317.3346,317.3703,316.764,317.2544,16099.0
2021-03-22 09:55:00,355.9,357.16,355.83,356.49,24014.0,317.3346,318.4581,317.2722,317.8607,24014.0
2021-03-22 10:00:00,356.72,357.14,355.64,356.48,20971.0,318.0658,318.4403,317.1028,317.8518,20971.0
2021-03-22 10:05:00,356.17,356.37,355.27,355.9,23340.0,317.5754,317.7537,316.7729,317.3346,23340.0
2021-03-22 10:10:00,356.24,356.81,355.71,356.79,11429.0,317.6378,318.146,317.1652,318.1282,11429.0
2021-03-22 10:15:00,356.74,357.04,355.69,355.69,11425.0,318.0836,318.3511,317.1474,317.1474,11425.0
2021-03-22 10:20:00,355.61,355.83,355.0,355.55,13589.0,317.0761,317.2722,316.5322,317.0226,13589.0
2021-03-22 10:25:00,355.43,355.8,355.0,355.35,12100.0,316.9156,317.2455,316.5322,316.8442,12100.0
2021-03-22 10:30:00,355.24,355.24,354.7,354.92,12560.0,316.7462,316.7462,316.2647,316.4608,12560.0
2021-03-22 10:35:00,354.96,355.18,354.74,354.92,13423.0,316.4965,316.6927,316.3003,316.4608,13423.0
2021-03-22 10:40:00,354.93,355.64,354.83,355.34,8067.0,316.4697,317.1028,316.3806,316.8353,8067.0
2021-03-22 10:45:00,355.42,355.8,355.24,355.27,7615.0,316.9066,317.2455,316.7462,316.7729,7615.0
2021-03-22 10:50:00,355.36,355.47,355.12,355.25,13425.0,316.8531,316.9512,316.6392,316.7551,13425.0
2021-03-22 10:55:00,355.14,355.42,354.61,354.61,14637.0,316.657,316.9066,316.1844,316.1844,14637.0
2021-03-22 11:00:00,354.62,355.77,354.47,355.54,12105.0,316.1933,317.2187,316.0596,317.0136,12105.0
2021-03-22 11:05:00,355.42,355.42,354.38,354.62,12572.0,316.9066,316.9066,315.9793,316.1933,12572.0
2021-03-22 11:10:00,354.63,354.66,353.69,354.17,21130.0,316.2023,316.229,315.3641,315.7921,21130.0
2021-03-22 11:15:00,354.24,354.51,354.0,354.15,13384.0,315.8545,316.0953,315.6405,315.7743,13384.0
2021-03-22 11:20:00,354.22,354.9,353.85,353.85,19391.0,315.8367,316.443,315.5068,315.5068,19391.0
2021-03-22 11:25:00,353.81,354.03,353.2,353.2,10758.0,315.4711,315.6673,314.9272,314.9272,10758.0
2021-03-22 11:30:00,353.17,353.64,352.93,353.5,7926.0,314.9005,315.3195,314.6865,315.1947,7926.0
2021-03-22 11:35:00,353.73,354.38,353.43,354.08,6969.0,315.3998,315.9793,315.1323,315.7119,6969.0
2021-03-22 11:40:00,354.05,354.49,353.72,354.44,7523.0,315.6851,316.0774,315.3909,316.0328,7523.0
2021-03-22 11:45:00,354.63,354.67,353.99,353.99,7182.0,316.2023,316.2379,315.6316,315.6316,7182.0
2021-03-22 11:50:00,353.8,354.39,353.63,354.39,12553.0,315.4622,315.9883,315.3106,315.9883,12553.0
2021-03-22 11:55:00,354.41,354.53,354.2,354.46,6800.0,316.0061,316.1131,315.8188,316.0507,6800.0
2021-03-22 12:00:00,354.56,354.9,354.42,354.63,3524.0,316.1398,316.443,316.015,316.2023,3524.0
2021-03-22 12:05:00,354.63,354.63,354.02,354.06,5594.0,316.2023,316.2023,315.6584,315.694,5594.0
2021-03-22 12:10:00,354.03,354.7,354.03,354.59,8570.0,315.6673,316.2647,315.6673,316.1666,8570.0
2021-03-22 12:15:00,354.6,354.79,354.36,354.44,8612.0,316.1755,316.3449,315.9615,316.0328,8612.0
2021-03-22 12:20:00,354.54,354.54,354.05,354.19,8707.0,316.122,316.122,315.6851,315.8099,8707.0
2021-03-22 12:25:00,354.33,354.54,354.04,354.36,6264.0,315.9348,316.122,315.6762,315.9615,6264.0
2021-03-22 12:30:00,354.37,354.68,353.8,354.37,9491.0,315.9704,316.2468,315.4622,315.9704,9491.0
2021-03-22 12:35:00,354.24,354.93,354.2,354.83,8893.0,315.8545,316.4697,315.8188,316.3806,8893.0
2021-03-22 12:40:00,354.84,354.85,354.28,354.6,4814.0,316.3895,316.3984,315.8902,316.1755,4814.0
2021-03-22 12:45:00,354.6,354.76,354.39,354.48,7801.0,316.1755,316.3182,315.9883,316.0685,7801.0
2021-03-22 12:50:00,354.47,354.93,354.47,354.78,10800.0,316.0596,316.4697,316.0596,316.336,10800.0
2021-03-22 12:55:00,354.83,354.83,354.55,354.73,2996.0,316.3806,316.3806,316.1309,316.2914,2996.0
2021-03-22 13:00:00,354.64,355.07,354.63,354.8,7529.0,316.2112,316.5946,316.2023,316.3538,7529.0
2021-03-22 13:05:00,354.74,355.23,354.74,355.23,3700.0,316.3003,316.7372,316.3003,316.7372,3700.0
2021-03-22 13:10:00,355.19,355.75,355.12,355.66,6808.0,316.7016,317.2009,316.6392,317.1206,6808.0
2021-03-22 13:15:00,355.77,355.82,355.58,355.69,6000.0,317.2187,317.2633,317.0493,317.1474,6000.0
2021-03-22 13:20:00,355.54,355.87,355.34,355.47,5797.0,317.0136,317.3079,316.8353,316.9512,5797.0
2021-03-22 13:25:00,355.61,355.76,355.49,355.69,6810.0,317.0761,317.2098,316.9691,317.1474,6810.0
2021-03-22 13:30:00,355.78,355.89,355.49,355.58,5124.0,317.2276,317.3257,316.9691,317.0493,5124.0
2021-03-22 13:35:00,355.59,355.71,355.1,355.2,4612.0,317.0582,317.1652,316.6213,316.7105,4612.0
2021-03-22 13:40:00,355.25,356.0,355.24,355.24,43636.0,316.7551,317.4238,316.7462,316.7462,43636.0
2021-03-22 13:45:00,355.19,355.19,354.88,355.03,9546.0,316.7016,316.7016,316.4252,316.5589,9546.0
2021-03-22 13:50:00,354.92,354.98,354.56,354.66,6921.0,316.4608,316.5143,316.1398,316.229,6921.0
2021-03-22 13:55:00,354.68,354.85,354.18,354.34,3513.0,316.2468,316.3984,315.801,315.9437,3513.0
2021-03-22 14:00:00,354.3,355.11,354.3,355.1,9029.0,315.908,316.6302,315.908,316.6213,9029.0
2021-03-22 14:05:00,355.28,355.37,354.94,355.03,5932.0,316.7818,316.8621,316.4787,316.5589,5932.0
2021-03-22 14:10:00,354.87,355.21,354.87,355.01,3681.0,316.4162,316.7194,316.4162,316.5411,3681.0
2021-03-22 14:15:00,354.96,355.48,354.96,355.41,5202.0,316.4965,316.9601,316.4965,316.8977,5202.0
2021-03-22 14:20:00,355.42,355.97,355.21,355.65,12099.0,316.9066,317.397,316.7194,317.1117,12099.0
2021-03-22 14:25:00,355.59,355.98,355.51,355.8,8646.0,317.0582,317.406,316.9869,317.2455,8646.0
2021-03-22 14:30:00,355.89,356.24,355.89,356.1,6560.0,317.3257,317.6378,317.3257,317.513,6560.0
2021-03-22 14:35:00,356.24,357.08,356.24,357.02,7681.0,317.6378,318.3868,317.6378,318.3333,7681.0
2021-03-22 14:40:00,357.08,357.44,356.77,357.23,9035.0,318.3868,318.7078,318.1104,318.5205,9035.0
2021-03-22 14:45:00,357.44,357.66,357.18,357.52,8473.0,318.7078,318.9039,318.4759,318.7791,8473.0
2021-03-22 14:50:00,357.54,357.8,357.46,357.71,6832.0,318.7969,319.0288,318.7256,318.9485,6832.0
2021-03-22 14:55:00,357.7,357.79,357.39,357.41,16447.0,318.9396,319.0198,318.6632,318.681,16447.0
2021-03-22 15:00:00,357.48,357.7,357.26,357.45,8962.0,318.7434,318.9396,318.5473,318.7167,8962.0
2021-03-22 15:05:00,357.37,357.77,357.31,357.75,6533.0,318.6453,319.002,318.5918,318.9842,6533.0
2021-03-22 15:10:00,357.69,358.37,357.66,357.99,13730.0,318.9307,319.537,318.9039,319.1982,13730.0
2021-03-22 15:15:00,358.06,358.18,357.6,357.76,12874.0,319.2606,319.3676,318.8504,318.9931,12874.0
2021-03-22 15:20:00,357.68,357.94,357.42,357.83,14725.0,318.9218,319.1536,318.6899,319.0555,14725.0
2021-03-22 15:25:00,357.89,357.99,357.48,357.96,21359.0,319.109,319.1982,318.7434,319.1714,21359.0
2021-03-22 15:30:00,357.88,357.88,357.17,357.44,19130.0,319.1001,319.1001,318.467,318.7078,19130.0
2021-03-22 15:35:00,357.56,357.77,357.39,357.55,22529.0,318.8148,319.002,318.6632,318.8058,22529.0
2021-03-22 15:40:00,357.57,357.63,356.73,356.88,17470.0,318.8237,318.8772,318.0747,318.2084,17470.0
2021-03-22 15:45:00,356.89,357.26,356.87,357.12,18106.0,318.2174,318.5473,318.1995,318.4224,18106.0
2021-03-22 15:50:00,357.07,357.11,356.58,356.74,39142.0,318.3779,318.4135,317.941,318.0836,39142.0
2021-03-22 15:55:00,356.73,357.81,356.66,357.6,91586.0,318.0747,319.0377,318.0123,318.8504,91586.0
2021-03-23 09:30:00,357.11,357.92,356.46,356.69,30434.0,318.4135,319.1357,317.834,318.039,30434.0
2021-03-23 09:35:00,356.96,358.33,356.95,357.42,15236.0,318.2798,319.5013,318.2709,318.6899,15236.0
2021-03-23 09:40:00,357.68,357.69,357.06,357.65,10685.0,318.9218,318.9307,318.3689,318.895,10685.0
2021-03-23 09:45:00,357.27,358.11,357.01,357.57,15127.0,318.5562,319.3052,318.3244,318.8237,15127.0
2021-03-23 09:50:00,357.36,357.49,356.85,357.34,10351.0,318.6364,318.7523,318.1817,318.6186,10351.0
2021-03-23 09:55:00,357.29,358.77,357.23,358.67,12010.0,318.574,319.8936,318.5205,319.8045,12010.0
2021-03-23 10:00:00,358.81,359.25,358.4,358.52,14536.0,319.9293,320.3216,319.5637,319.6707,14536.0
2021-03-23 10:05:00,358.58,358.64,357.89,358.0,7377.0,319.7242,319.7777,319.109,319.2071,7377.0
2021-03-23 10:10:00,358.12,359.03,357.89,359.01,12051.0,319.3141,320.1255,319.109,320.1076,12051.0
2021-03-23 10:15:00,358.72,359.22,358.54,358.94,7946.0,319.8491,320.2949,319.6886,320.0452,7946.0
2021-03-23 10:20:00,358.8,358.91,358.32,358.62,8985.0,319.9204,320.0185,319.4924,319.7599,8985.0
2021-03-23 10:25:00,358.69,358.71,358.0,358.06,4796.0,319.8223,319.8401,319.2071,319.2606,4796.0
2021-03-23 10:30:00,358.11,358.29,357.83,357.92,8851.0,319.3052,319.4657,319.0555,319.1357,8851.0
2021-03-23 10:35:00,357.99,357.99,356.58,356.76,14581.0,319.1982,319.1982,317.941,318.1014,14581.0
2021-03-23 10:40:00,356.63,356.9,356.35,356.54,8451.0,317.9855,318.2263,317.7359,317.9053,8451.0
2021-03-23 10:45:00,356.32,356.43,355.48,356.17,17472.0,317.7091,317.8072,316.9601,317.5754,17472.0
2021-03-23 10:50:00,356.07,356.67,356.04,356.66,5890.0,317.4862,318.0212,317.4595,318.0123,5890.0
2021-03-23 10:55:00,356.66,356.66,355.66,355.67,4992.0,318.0123,318.0123,317.1206,317.1296,4992.0
2021-03-23 11:00:00,355.62,356.71,355.62,356.67,4485.0,317.085,318.0569,317.085,318.0212,4485.0
2021-03-23 11:05:00,356.67,356.67,355.77,356.21,7933.0,318.0212,318.0212,317.2187,317.611,7933.0
2021-03-23 11:10:00,356.23,356.63,355.94,356.24,15301.0,317.6289,317.9855,317.3703,317.6378,15301.0
2021-03-23 11:15:00,356.28,356.93,355.92,356.41,13329.0,317.6735,318.253,317.3525,317.7894,13329.0
2021-03-23 11:20:00,356.44,357.48,356.44,356.95,5426.0,317.8161,318.7434,317.8161,318.2709,5426.0
2021-03-23 11:25:00,357.05,357.55,356.96,357.23,6245.0,318.36,318.8058,318.2798,318.5205,6245.0
2021-03-23 11:30:00,357.41,357.41,356.97,357.22,5049.0,318.681,318.681,318.2887,318.5116,5049.0
2021-03-23 11:35:00,357.31,357.34,356.94,356.94,4468.0,318.5918,318.6186,318.2619,318.2619,4468.0
2021-03-23 11:40:00,357.04,357.11,356.67,356.67,5110.0,318.3511,318.4135,318.0212,318.0212,5110.0
2021-03-23 11:45:00,356.72,357.18,356.55,357.09,8674.0,318.0658,318.4759,317.9142,318.3957,8674.0
2021-03-23 11:50:00,357.13,357.56,357.01,357.56,5700.0,318.4314,318.8148,318.3244,318.8148,5700.0
2021-03-23 11:55:00,357.48,358.38,357.44,357.85,10175.0,318.7434,319.5459,318.7078,319.0733,10175.0
2021-03-23 12:00:00,358.0,358.53,357.92,358.08,4035.0,319.2071,319.6796,319.1357,319.2784,4035.0
2021-03-23 12:05:00,358.2,358.24,357.17,357.24,4718.0,319.3854,319.4211,318.467,318.5294,4718.0
2021-03-23 12:10:00,357.37,357.42,357.07,357.38,3848.0,318.6453,318.6899,318.3779,318.6543,3848.0
2021-03-23 12:15:00,357.38,357.38,356.71,357.06,7119.0,318.6543,318.6543,318.0569,318.3689,7119.0
2021-03-23 12:20:00,357.05,357.23,356.7,357.23,5564.0,318.36,318.5205,318.0479,318.5205,5564.0
2021-03-23 12:25:00,357.12,357.13,356.75,357.05,5056.0,318.4224,318.4314,318.0925,318.36,5056.0
2021-03-23 12:30:00,356.96,357.01,356.42,356.43,6393.0,318.2798,318.3244,317.7983,317.8072,6393.0
2021-03-23 12:35:00,356.6,356.6,356.3,356.59,3094.0,317.9588,317.9588,317.6913,317.9499,3094.0
2021-03-23 12:40:00,356.49,356.67,356.26,356.44,6991.0,317.8607,318.0212,317.6556,317.8161,6991.0
2021-03-23 12:45:00,356.22,356.34,356.12,356.12,2893.0,317.62,317.727,317.5308,317.5308,2893.0
2021-03-23 12:50:00,356.21,356.5,356.18,356.36,2979.0,317.611,317.8696,317.5843,317.7448,2979.0
2021-03-23 12:55:00,356.34,356.67,356.34,356.66,2502.0,317.727,318.0212,317.727,318.0123,2502.0
2021-03-23 13:00:00,356.68,356.69,356.23,356.5,5806.0,318.0301,318.039,317.6289,317.8696,5806.0
2021-03-23 13:05:00,356.44,356.52,356.21,356.28,2684.0,317.8161,317.8875,317.611,317.6735,2684.0
2021-03-23 13:10:00,356.23,356.28,355.8,356.11,7051.0,317.6289,317.6735,317.2455,317.5219,7051.0
2021-03-23 13:15:00,355.95,356.27,355.95,356.22,4613.0,317.3792,317.6645,317.3792,317.62,4613.0
2021-03-23 13:20:00,356.2,356.74,356.2,356.54,4954.0,317.6021,318.0836,317.6021,317.9053,4954.0
2021-03-23 13:25:00,356.61,356.63,356.38,356.51,3185.0,317.9677,317.9855,317.7626,317.8785,3185.0
2021-03-23 13:30:00,356.54,356.66,356.08,356.22,7236.0,317.9053,318.0123,317.4951,317.62,7236.0
2021-03-23 13:35:00,356.11,356.16,355.75,355.75,5416.0,317.5219,317.5665,317.2009,317.2009,5416.0
2021-03-23 13:40:00,355.7,355.86,355.23,355.23,8594.0,317.1563,317.299,316.7372,316.7372,8594.0
2021-03-23 13:45:00,355.4,355.4,354.36,354.46,18445.0,316.8888,316.8888,315.9615,316.0507,18445.0
2021-03-23 13:50:00,354.52,355.18,354.4,355.18,6995.0,316.1042,316.6927,315.9972,316.6927,6995.0
2021-03-23 13:55:00,355.18,355.64,354.91,355.16,21753.0,316.6927,317.1028,316.4519,316.6748,21753.0
2021-03-23 14:00:00,355.34,355.5,355.24,355.38,4202.0,316.8353,316.978,316.7462,316.871,4202.0
2021-03-23 14:05:00,355.39,355.78,355.06,355.78,7683.0,316.8799,317.2276,316.5857,317.2276,7683.0
2021-03-23 14:10:00,355.77,356.12,355.56,356.11,10116.0,317.2187,317.5308,317.0315,317.5219,10116.0
2021-03-23 14:15:00,356.09,356.42,356.09,356.42,8374.0,317.504,317.7983,317.504,317.7983,8374.0
2021-03-23 14:20:00,356.43,356.64,356.31,356.36,8558.0,317.8072,317.9944,317.7002,317.7448,8558.0
2021-03-23 14:25:00,356.36,356.88,356.36,356.67,5812.0,317.7448,318.2084,317.7448,318.0212,5812.0
2021-03-23 14:30:00,356.75,356.75,356.18,356.52,11413.0,318.0925,318.0925,317.5843,317.8875,11413.0
2021-03-23 14:35:00,356.46,356.46,356.04,356.04,11128.0,317.834,317.834,317.4595,317.4595,11128.0
2021-03-23 14:40:00,356.01,356.13,355.4,355.67,9313.0,317.4327,317.5397,316.8888,317.1296,9313.0
2021-03-23 14:45:00,355.77,356.01,355.58,356.01,5251.0,317.2187,317.4327,317.0493,317.4327,5251.0
2021-03-23 14:50:00,356.16,356.25,355.87,355.87,4773.0,317.5665,317.6467,317.3079,317.3079,4773.0
2021-03-23 14:55:00,355.77,355.86,355.47,355.57,9277.0,317.2187,317.299,316.9512,317.0404,9277.0
2021-03-23 15:00:00,355.57,355.91,355.26,355.49,7366.0,317.0404,317.3436,316.764,316.9691,7366.0
2021-03-23 15:05:00,355.59,355.59,355.19,355.38,6236.0,317.0582,317.0582,316.7016,316.871,6236.0
2021-03-23 15:10:00,355.37,355.37,354.61,354.84,12431.0,316.8621,316.8621,316.1844,316.3895,12431.0
2021-03-23 15:15:00,354.74,355.29,354.64,355.07,9541.0,316.3003,316.7907,316.2112,316.5946,9541.0
2021-03-23 15:20:00,355.0,355.21,354.62,354.62,7445.0,316.5322,316.7194,316.1933,316.1933,7445.0
2021-03-23 15:25:00,354.63,354.94,354.37,354.37,10728.0,316.2023,316.4787,315.9704,315.9704,10728.0
2021-03-23 15:30:00,354.12,354.47,353.9,353.9,12897.0,315.7475,316.0596,315.5514,315.5514,12897.0
2021-03-23 15:35:00,353.88,353.97,353.42,353.53,17237.0,315.5335,315.6138,315.1234,315.2214,17237.0
2021-03-23 15:40:00,353.67,353.75,353.16,353.46,18367.0,315.3463,315.4176,314.8915,315.159,18367.0
2021-03-23 15:45:00,353.38,353.78,353.0,353.35,24259.0,315.0877,315.4444,314.7489,315.061,24259.0
2021-03-23 15:50:00,353.43,353.72,352.67,353.62,24148.0,315.1323,315.3909,314.4546,315.3017,24148.0
2021-03-23 15:55:00,353.64,354.1,353.49,353.74,65118.0,315.3195,315.7297,315.1858,315.4087,65118.0
2021-03-24 09:30:00,354.99,356.88,354.99,356.31,43960.0,316.5232,318.2084,316.5232,317.7002,43960.0
2021-03-24 09:35:00,356.48,357.63,356.12,357.42,9261.0,317.8518,318.8772,317.5308,318.6899,9261.0
2021-03-24 09:40:00,357.46,358.3,357.27,357.81,10819.0,318.7256,319.4746,318.5562,319.0377,10819.0
2021-03-24 09:45:00,357.99,359.59,357.56,359.1,14610.0,319.1982,320.6248,318.8148,320.1879,14610.0
2021-03-24 09:50:00,359.31,360.28,359.1,359.3,30258.0,320.3751,321.24,320.1879,320.3662,30258.0
2021-03-24 09:55:00,359.4,360.49,359.31,360.49,22806.0,320.4554,321.4273,320.3751,321.4273,22806.0
2021-03-24 10:00:00,360.31,361.41,359.95,360.97,21313.0,321.2668,322.2476,320.9458,321.8552,21313.0
2021-03-24 10:05:00,360.57,361.69,360.3,361.13,12361.0,321.4986,322.4972,321.2579,321.9979,12361.0
2021-03-24 10:10:00,361.19,362.68,361.19,361.98,19454.0,322.0514,323.38,322.0514,322.7558,19454.0
2021-03-24 10:15:00,361.98,362.41,361.4,362.13,11871.0,322.7558,323.1392,322.2387,322.8896,11871.0
2021-03-24 10:20:00,362.25,362.27,361.27,361.76,9959.0,322.9965,323.0144,322.1227,322.5596,9959.0
2021-03-24 10:25:00,361.71,361.72,360.68,360.7,10093.0,322.5151,322.524,321.5967,321.6145,10093.0
2021-03-24 10:30:00,360.87,361.08,360.34,360.35,8514.0,321.7661,321.9533,321.2935,321.3024,8514.0
2021-03-24 10:35:00,360.44,360.66,360.03,360.46,11266.0,321.3827,321.5788,321.0171,321.4005,11266.0
2021-03-24 10:40:00,360.5,361.18,360.42,361.12,9603.0,321.4362,322.0425,321.3648,321.989,9603.0
2021-03-24 10:45:00,361.19,361.59,361.0,361.59,10643.0,322.0514,322.4081,321.882,322.4081,10643.0
2021-03-24 10:50:00,361.53,362.1,361.41,361.41,12269.0,322.3546,322.8628,322.2476,322.2476,12269.0
2021-03-24 10:55:00,361.44,361.89,361.3,361.74,5688.0,322.2743,322.6756,322.1495,322.5418,5688.0
2021-03-24 11:00:00,361.87,361.87,360.99,361.81,7390.0,322.6577,322.6577,321.8731,322.6042,7390.0
2021-03-24 11:05:00,361.79,362.1,361.31,361.92,10690.0,322.5864,322.8628,322.1584,322.7023,10690.0
2021-03-24 11:10:00,362.0,362.18,361.68,361.73,7463.0,322.7736,322.9341,322.4883,322.5329,7463.0
2021-03-24 11:15:00,361.56,361.75,361.11,361.3,7106.0,322.3813,322.5507,321.9801,322.1495,7106.0
2021-03-24 11:20:00,361.24,361.53,360.96,361.02,6105.0,322.096,322.3546,321.8463,321.8998,6105.0
2021-03-24 11:25:00,361.11,361.13,360.42,360.44,7431.0,321.9801,321.9979,321.3648,321.3827,7431.0
2021-03-24 11:30:00,360.54,360.83,360.5,360.66,7639.0,321.4718,321.7304,321.4362,321.5788,7639.0
2021-03-24 11:35:00,360.79,361.41,360.75,361.31,6725.0,321.6948,322.2476,321.6591,322.1584,6725.0
2021-03-24 11:40:00,361.43,361.44,360.63,360.81,9683.0,322.2654,322.2743,321.5521,321.7126,9683.0
2021-03-24 11:45:00,360.77,361.06,360.65,360.86,7124.0,321.6769,321.9355,321.5699,321.7572,7124.0
2021-03-24 11:50:00,360.93,361.44,360.84,361.43,6463.0,321.8196,322.2743,321.7393,322.2654,6463.0
2021-03-24 11:55:00,361.23,361.5,361.0,361.38,11109.0,322.0871,322.3278,321.882,322.2208,11109.0
2021-03-24 12:00:00,361.38,361.5,360.92,361.47,20839.0,322.2208,322.3278,321.8107,322.3011,20839.0
2021-03-24 12:05:00,361.43,361.45,360.99,360.99,9168.0,322.2654,322.2832,321.8731,321.8731,9168.0
2021-03-24 12:10:00,360.87,361.07,360.5,360.61,9509.0,321.7661,321.9444,321.4362,321.5343,9509.0
2021-03-24 12:15:00,360.68,361.24,360.68,360.96,5014.0,321.5967,322.096,321.5967,321.8463,5014.0
2021-03-24 12:20:00,361.01,361.08,360.66,360.71,8304.0,321.8909,321.9533,321.5788,321.6234,8304.0
2021-03-24 12:25:00,360.9,361.0,360.52,360.83,8451.0,321.7928,321.882,321.454,321.7304,8451.0
2021-03-24 12:30:00,360.84,360.95,360.6,360.84,4546.0,321.7393,321.8374,321.5253,321.7393,4546.0
2021-03-24 12:35:00,360.91,361.0,360.76,360.88,9347.0,321.8018,321.882,321.668,321.775,9347.0
2021-03-24 12:40:00,360.92,361.02,360.75,360.93,11953.0,321.8107,321.8998,321.6591,321.8196,11953.0
2021-03-24 12:45:00,360.81,360.96,360.41,360.5,6477.0,321.7126,321.8463,321.3559,321.4362,6477.0
2021-03-24 12:50:00,360.51,360.53,359.67,359.86,9917.0,321.4451,321.4629,320.6961,320.8655,9917.0
2021-03-24 12:55:00,359.75,360.0,359.44,359.71,6801.0,320.7674,320.9904,320.491,320.7318,6801.0
2021-03-24 13:00:00,359.75,359.92,359.48,359.69,5146.0,320.7674,320.919,320.5267,320.714,5146.0
2021-03-24 13:05:00,359.65,359.84,359.38,359.38,5229.0,320.6783,320.8477,320.4375,320.4375,5229.0
2021-03-24 13:10:00,359.3,359.52,358.88,358.98,8400.0,320.3662,320.5624,319.9917,320.0809,8400.0
2021-03-24 13:15:00,358.97,359.03,358.0,358.14,14562.0,320.072,320.1255,319.2071,319.3319,14562.0
2021-03-24 13:20:00,358.27,358.85,358.03,358.82,8373.0,319.4478,319.965,319.2338,319.9382,8373.0
2021-03-24 13:25:00,358.85,359.34,358.72,359.08,6027.0,319.965,320.4019,319.8491,320.17,6027.0
2021-03-24 13:30:00,359.16,359.58,359.14,359.31,5677.0,320.2414,320.6159,320.2235,320.3751,5677.0
2021-03-24 13:35:00,359.34,359.35,358.95,359.12,4676.0,320.4019,320.4108,320.0541,320.2057,4676.0
2021-03-24 13:40:00,359.24,359.26,358.53,358.53,5608.0,320.3127,320.3305,319.6796,319.6796,5608.0
2021-03-24 13:45:00,358.69,359.05,358.2,359.05,6069.0,319.8223,320.1433,319.3854,320.1433,6069.0
2021-03-24 13:50:00,359.05,359.25,358.78,358.78,3989.0,320.1433,320.3216,319.9026,319.9026,3989.0
2021-03-24 13:55:00,358.79,358.85,358.33,358.54,5666.0,319.9115,319.965,319.5013,319.6886,5666.0
2021-03-24 14:00:00,358.41,358.43,357.99,358.19,4682.0,319.5727,319.5905,319.1982,319.3765,4682.0
2021-03-24 14:05:00,358.11,358.36,357.87,358.36,4844.0,319.3052,319.5281,319.0912,319.5281,4844.0
2021-03-24 14:10:00,358.48,358.54,358.14,358.25,9674.0,319.6351,319.6886,319.3319,319.43,9674.0
2021-03-24 14:15:00,358.16,358.26,357.8,358.08,5746.0,319.3497,319.4389,319.0288,319.2784,5746.0
2021-03-24 14:20:00,358.01,358.13,357.71,357.75,8567.0,319.216,319.323,318.9485,318.9842,8567.0
2021-03-24 14:25:00,357.89,357.89,357.3,357.3,3498.0,319.109,319.109,318.5829,318.5829,3498.0
2021-03-24 14:30:00,357.36,357.36,356.88,356.95,8763.0,318.6364,318.6364,318.2084,318.2709,8763.0
2021-03-24 14:35:00,357.01,357.27,356.92,357.07,5585.0,318.3244,318.5562,318.2441,318.3779,5585.0
2021-03-24 14:40:00,357.13,357.54,356.88,357.15,10284.0,318.4314,318.7969,318.2084,318.4492,10284.0
2021-03-24 14:45:00,357.11,357.62,357.05,357.22,16235.0,318.4135,318.8683,318.36,318.5116,16235.0
2021-03-24 14:50:00,357.27,357.65,356.99,356.99,3908.0,318.5562,318.895,318.3065,318.3065,3908.0
2021-03-24 14:55:00,356.99,357.28,356.77,356.92,7936.0,318.3065,318.5651,318.1104,318.2441,7936.0
2021-03-24 15:00:00,356.88,357.54,356.71,357.54,6821.0,318.2084,318.7969,318.0569,318.7969,6821.0
2021-03-24 15:05:00,357.53,358.01,357.4,357.96,8941.0,318.788,319.216,318.6721,319.1714,8941.0
2021-03-24 15:10:00,357.94,357.94,357.55,357.71,7782.0,319.1536,319.1536,318.8058,318.9485,7782.0
2021-03-24 15:15:00,357.79,357.87,357.64,357.75,6219.0,319.0198,319.0912,318.8861,318.9842,6219.0
2021-03-24 15:20:00,357.58,357.62,357.03,357.56,6946.0,318.8326,318.8683,318.3422,318.8148,6946.0
2021-03-24 15:25:00,357.63,357.96,357.43,357.43,7402.0,318.8772,319.1714,318.6988,318.6988,7402.0
2021-03-24 15:30:00,357.31,357.5,357.05,357.05,13529.0,318.5918,318.7613,318.36,318.36,13529.0
2021-03-24 15:35:00,357.04,357.29,356.73,356.75,13150.0,318.3511,318.574,318.0747,318.0925,13150.0
2021-03-24 15:40:00,356.7,357.05,356.38,356.38,11327.0,318.0479,318.36,317.7626,317.7626,11327.0
2021-03-24 15:45:00,356.26,356.62,356.19,356.42,14198.0,317.6556,317.9766,317.5932,317.7983,14198.0
2021-03-24 15:50:00,356.18,356.39,355.75,356.26,27946.0,317.5843,317.7715,317.2009,317.6556,27946.0
2021-03-24 15:55:00,356.25,356.41,355.84,355.98,50449.0,317.6467,317.7894,317.2811,317.406,50449.0
2021-03-25 09:30:00,354.77,356.84,354.77,355.75,40092.0,316.3271,318.1728,316.3271,317.2009,40092.0
2021-03-25 09:35:00,355.54,357.6,355.45,355.61,24975.0,317.0136,318.8504,316.9334,317.0761,24975.0
2021-03-25 09:40:00,355.62,355.64,354.22,355.45,17079.0,317.085,317.1028,315.8367,316.9334,17079.0
2021-03-25 09:45:00,355.52,355.95,355.0,355.95,10685.0,316.9958,317.3792,316.5322,317.3792,10685.0
2021-03-25 09:50:00,355.85,355.94,355.18,355.59,8013.0,317.2901,317.3703,316.6927,317.0582,8013.0
2021-03-25 09:55:00,355.36,356.32,355.32,355.57,13822.0,316.8531,317.7091,316.8175,317.0404,13822.0
2021-03-25 10:00:00,355.58,355.66,354.34,355.08,13224.0,317.0493,317.1206,315.9437,316.6035,13224.0
2021-03-25 10:05:00,355.01,355.55,354.74,354.79,14885.0,316.5411,317.0226,316.3003,316.3449,14885.0
2021-03-25 10:10:00,354.85,354.99,354.38,354.88,8355.0,316.3984,316.5232,315.9793,316.4252,8355.0
2021-03-25 10:15:00,355.05,355.44,354.82,355.44,6222.0,316.5767,316.9245,316.3717,316.9245,6222.0
2021-03-25 10:20:00,355.38,355.99,355.3,355.93,7861.0,316.871,317.4149,316.7997,317.3614,7861.0
2021-03-25 10:25:00,355.87,356.18,355.45,356.18,4338.0,317.3079,317.5843,316.9334,317.5843,4338.0
2021-03-25 10:30:00,356.35,356.46,356.0,356.13,8390.0,317.7359,317.834,317.4238,317.5397,8390.0
2021-03-25 10:35:00,356.04,356.16,355.73,355.86,8438.0,317.4595,317.5665,317.1831,317.299,8438.0
2021-03-25 10:40:00,355.98,355.98,355.35,355.39,6882.0,317.406,317.406,316.8442,316.8799,6882.0
2021-03-25 10:45:00,355.17,355.61,355.0,355.34,6903.0,316.6837,317.0761,316.5322,316.8353,6903.0
2021-03-25 10:50:00,355.4,355.45,354.41,354.57,14924.0,316.8888,316.9334,316.0061,316.1488,14924.0
2021-03-25 10:55:00,354.51,355.0,354.48,354.86,7630.0,316.0953,316.5322,316.0685,316.4073,7630.0
2021-03-25 11:00:00,354.91,354.96,354.41,354.85,17349.0,316.4519,316.4965,316.0061,316.3984,17349.0
2021-03-25 11:05:00,354.86,355.27,354.51,354.81,19645.0,316.4073,316.7729,316.0953,316.3627,19645.0
2021-03-25 11:10:00,354.9,355.31,354.85,355.29,11881.0,316.443,316.8086,316.3984,316.7907,11881.0
2021-03-25 11:15:00,355.14,355.44,354.93,355.2,13184.0,316.657,316.9245,316.4697,316.7105,13184.0
2021-03-25 11:20:00,355.17,355.65,355.14,355.62,14042.0,316.6837,317.1117,316.657,317.085,14042.0
2021-03-25 11:25:00,355.61,356.79,355.6,356.77,9269.0,317.0761,318.1282,317.0671,318.1104,9269.0
2021-03-25 11:30:00,356.84,357.56,356.38,357.32,9686.0,318.1728,318.8148,317.7626,318.6008,9686.0
2021-03-25 11:35:00,357.35,358.1,357.32,357.74,19271.0,318.6275,319.2962,318.6008,318.9753,19271.0
2021-03-25 11:40:00,357.57,357.57,356.69,356.85,8386.0,318.8237,318.8237,318.039,318.1817,8386.0
2021-03-25 11:45:00,356.77,357.6,356.77,357.45,10728.0,318.1104,318.8504,318.1104,318.7167,10728.0
2021-03-25 11:50:00,357.42,358.14,357.19,358.13,6444.0,318.6899,319.3319,318.4849,319.323,6444.0
2021-03-25 11:55:00,358.02,359.0,357.93,358.95,8667.0,319.2249,320.0987,319.1447,320.0541,8667.0
2021-03-25 12:00:00,358.98,359.05,357.94,358.09,7565.0,320.0809,320.1433,319.1536,319.2873,7565.0
2021-03-25 12:05:00,358.02,358.1,357.57,357.76,5458.0,319.2249,319.2962,318.8237,318.9931,5458.0
2021-03-25 12:10:00,357.77,358.28,357.68,358.28,11955.0,319.002,319.4567,318.9218,319.4567,11955.0
2021-03-25 12:15:00,358.37,358.51,358.08,358.3,6044.0,319.537,319.6618,319.2784,319.4746,6044.0
2021-03-25 12:20:00,358.15,358.44,357.9,358.44,8111.0,319.3408,319.5994,319.1179,319.5994,8111.0
2021-03-25 12:25:00,358.43,358.93,358.06,358.06,8284.0,319.5905,320.0363,319.2606,319.2606,8284.0
2021-03-25 12:30:00,358.06,358.67,358.05,358.06,4443.0,319.2606,319.8045,319.2517,319.2606,4443.0
2021-03-25 12:35:00,358.19,358.64,358.09,358.64,4744.0,319.3765,319.7777,319.2873,319.7777,4744.0
2021-03-25 12:40:00,358.64,359.01,358.51,358.91,6866.0,319.7777,320.1076,319.6618,320.0185,6866.0
2021-03-25 12:45:00,358.92,359.16,358.89,359.01,6578.0,320.0274,320.2414,320.0006,320.1076,6578.0
2021-03-25 12:50:00,359.0,359.32,358.95,359.13,3633.0,320.0987,320.384,320.0541,320.2146,3633.0
2021-03-25 12:55:00,359.2,359.51,359.17,359.42,7266.0,320.277,320.5535,320.2503,320.4732,7266.0
2021-03-25 13:00:00,359.45,359.71,359.41,359.64,7148.0,320.5,320.7318,320.4643,320.6694,7148.0
2021-03-25 13:05:00,359.67,359.78,359.31,359.41,8777.0,320.6961,320.7942,320.3751,320.4643,8777.0
2021-03-25 13:10:00,359.61,359.61,359.3,359.47,5340.0,320.6426,320.6426,320.3662,320.5178,5340.0
2021-03-25 13:15:00,359.5,359.72,359.5,359.61,2945.0,320.5445,320.7407,320.5445,320.6426,2945.0
2021-03-25 13:20:00,359.61,360.03,359.61,359.9,5688.0,320.6426,321.0171,320.6426,320.9012,5688.0
2021-03-25 13:25:00,359.81,360.25,359.74,360.05,10202.0,320.8209,321.2133,320.7585,321.0349,10202.0
2021-03-25 13:30:00,359.98,360.05,359.77,359.97,5323.0,320.9725,321.0349,320.7853,320.9636,5323.0
2021-03-25 13:35:00,359.84,359.89,359.45,359.84,8015.0,320.8477,320.8923,320.5,320.8477,8015.0
2021-03-25 13:40:00,359.92,360.49,359.85,360.32,6285.0,320.919,321.4273,320.8566,321.2757,6285.0
2021-03-25 13:45:00,360.33,360.56,359.97,360.14,4533.0,321.2846,321.4897,320.9636,321.1152,4533.0
2021-03-25 13:50:00,360.24,360.67,360.21,360.56,9624.0,321.2044,321.5878,321.1776,321.4897,9624.0
2021-03-25 13:55:00,360.57,360.62,360.15,360.25,7022.0,321.4986,321.5432,321.1241,321.2133,7022.0
2021-03-25 14:00:00,360.25,360.29,359.61,359.65,9772.0,321.2133,321.2489,320.6426,320.6783,9772.0
2021-03-25 14:05:00,359.59,359.9,359.37,359.64,9854.0,320.6248,320.9012,320.4286,320.6694,9854.0
2021-03-25 14:10:00,359.51,359.9,359.47,359.7,5981.0,320.5535,320.9012,320.5178,320.7229,5981.0
2021-03-25 14:15:00,359.9,360.29,359.75,360.29,13027.0,320.9012,321.2489,320.7674,321.2489,13027.0
2021-03-25 14:20:00,360.43,360.73,360.4,360.7,3869.0,321.3738,321.6413,321.347,321.6145,3869.0
2021-03-25 14:25:00,360.75,360.85,359.96,360.07,5864.0,321.6591,321.7483,320.9547,321.0528,5864.0
2021-03-25 14:30:00,360.0,360.33,359.93,360.21,13609.0,320.9904,321.2846,320.9279,321.1776,13609.0
2021-03-25 14:35:00,360.05,360.72,360.0,360.72,9009.0,321.0349,321.6323,320.9904,321.6323,9009.0
2021-03-25 14:40:00,360.73,360.92,360.53,360.92,12160.0,321.6413,321.8107,321.4629,321.8107,12160.0
2021-03-25 14:45:00,360.85,360.92,360.35,360.68,16984.0,321.7483,321.8107,321.3024,321.5967,16984.0
2021-03-25 14:50:00,360.68,361.53,360.56,361.12,22150.0,321.5967,322.3546,321.4897,321.989,22150.0
2021-03-25 14:55:00,361.27,361.44,360.97,361.08,6613.0,322.1227,322.2743,321.8552,321.9533,6613.0
2021-03-25 15:00:00,361.02,361.22,360.75,360.87,5616.0,321.8998,322.0782,321.6591,321.7661,5616.0
2021-03-25 15:05:00,360.96,361.05,360.66,360.92,8301.0,321.8463,321.9266,321.5788,321.8107,8301.0
2021-03-25 15:10:00,360.88,361.22,360.77,361.19,10493.0,321.775,322.0782,321.6769,322.0514,10493.0
2021-03-25 15:15:00,361.25,361.57,361.25,361.54,7704.0,322.1049,322.3902,322.1049,322.3635,7704.0
2021-03-25 15:20:00,361.56,361.63,361.16,361.35,8136.0,322.3813,322.4437,322.0247,322.1941,8136.0
2021-03-25 15:25:00,361.28,361.47,361.16,361.47,8895.0,322.1317,322.3011,322.0247,322.3011,8895.0
2021-03-25 15:30:00,361.5,361.79,361.35,361.67,11489.0,322.3278,322.5864,322.1941,322.4794,11489.0
2021-03-25 15:35:00,361.66,361.68,361.14,361.26,11105.0,322.4705,322.4883,322.0068,322.1138,11105.0
2021-03-25 15:40:00,361.29,361.47,360.84,360.99,12673.0,322.1406,322.3011,321.7393,321.8731,12673.0
2021-03-25 15:45:00,360.91,361.23,360.62,361.05,16831.0,321.8018,322.0871,321.5432,321.9266,16831.0
2021-03-25 15:50:00,361.05,361.71,361.05,361.41,22863.0,321.9266,322.5151,321.9266,322.2476,22863.0
2021-03-25 15:55:00,361.34,361.48,360.89,361.32,55950.0,322.1852,322.31,321.7839,322.1673,55950.0
2021-03-26 09:30:00,362.31,364.79,362.31,364.4,73498.0,323.05,325.2613,323.05,324.9136,73498.0
2021-03-26 09:35:00,364.16,364.31,362.61,363.09,26281.0,324.6996,324.8333,323.3175,323.7455,26281.0
2021-03-26 09:40:00,362.79,363.39,362.45,362.71,15690.0,323.478,324.013,323.1749,323.4067,15690.0
2021-03-26 09:45:00,362.63,364.45,362.42,364.37,26587.0,323.3354,324.9582,323.1481,324.8868,26587.0
2021-03-26 09:50:00,364.19,364.7,363.74,363.97,20572.0,324.7263,325.1811,324.3251,324.5302,20572.0
2021-03-26 09:55:00,363.81,364.21,363.35,363.95,20940.0,324.3875,324.7442,323.9774,324.5123,20940.0
2021-03-26 10:00:00,364.14,364.45,363.4,363.64,14065.0,324.6817,324.9582,324.0219,324.2359,14065.0
2021-03-26 10:05:00,363.77,363.91,362.58,362.58,12137.0,324.3518,324.4767,323.2908,323.2908,12137.0
2021-03-26 10:10:00,362.59,363.32,362.25,363.16,6782.0,323.2997,323.9506,322.9965,323.8079,6782.0
2021-03-26 10:15:00,363.14,363.39,362.5,363.39,9491.0,323.7901,324.013,323.2195,324.013,9491.0
2021-03-26 10:20:00,363.3,363.76,363.11,363.76,10489.0,323.9328,324.3429,323.7634,324.3429,10489.0
2021-03-26 10:25:00,363.64,363.72,362.92,362.94,10074.0,324.2359,324.3073,323.5939,323.6118,10074.0
2021-03-26 10:30:00,362.94,363.31,362.48,362.48,9449.0,323.6118,323.9417,323.2016,323.2016,9449.0
2021-03-26 10:35:00,362.37,362.44,361.59,362.15,9560.0,323.1035,323.166,322.4081,322.9074,9560.0
2021-03-26 10:40:00,362.21,362.5,362.02,362.02,11223.0,322.9609,323.2195,322.7915,322.7915,11223.0
2021-03-26 10:45:00,362.01,362.2,361.6,362.19,7389.0,322.7826,322.952,322.417,322.943,7389.0
2021-03-26 10:50:00,362.19,362.78,362.08,362.55,8421.0,322.943,323.4691,322.845,323.264,8421.0
2021-03-26 10:55:00,362.49,362.7,362.14,362.37,9188.0,323.2105,323.3978,322.8985,323.1035,9188.0
2021-03-26 11:00:00,362.35,362.79,362.26,362.61,8387.0,323.0857,323.478,323.0055,323.3175,8387.0
2021-03-26 11:05:00,362.58,362.58,362.09,362.37,13283.0,323.2908,323.2908,322.8539,323.1035,13283.0
2021-03-26 11:10:00,362.24,362.27,360.94,360.97,13575.0,322.9876,323.0144,321.8285,321.8552,13575.0
2021-03-26 11:15:00,360.89,361.23,360.62,360.78,13115.0,321.7839,322.0871,321.5432,321.6858,13115.0
2021-03-26 11:20:00,360.63,360.79,359.96,360.18,14137.0,321.5521,321.6948,320.9547,321.1509,14137.0
2021-03-26 11:25:00,360.29,361.11,360.0,361.07,13512.0,321.2489,321.9801,320.9904,321.9444,13512.0
2021-03-26 11:30:00,361.06,361.2,360.48,360.79,9340.0,321.9355,322.0603,321.4183,321.6948,9340.0
2021-03-26 11:35:00,360.73,360.77,360.18,360.29,9159.0,321.6413,321.6769,321.1509,321.2489,9159.0
2021-03-26 11:40:00,360.37,360.37,359.75,359.87,10662.0,321.3203,321.3203,320.7674,320.8744,10662.0
2021-03-26 11:45:00,359.96,360.96,359.88,360.88,8838.0,320.9547,321.8463,320.8834,321.775,8838.0
2021-03-26 11:50:00,360.8,361.45,360.8,361.26,8027.0,321.7037,322.2832,321.7037,322.1138,8027.0
2021-03-26 11:55:00,361.42,361.89,361.41,361.49,10482.0,322.2565,322.6756,322.2476,322.3189,10482.0
2021-03-26 12:00:00,361.36,362.04,361.35,361.49,8314.0,322.203,322.8093,322.1941,322.3189,8314.0
2021-03-26 12:05:00,361.46,361.46,360.68,360.92,3662.0,322.2922,322.2922,321.5967,321.8107,3662.0
2021-03-26 12:10:00,360.92,360.92,360.41,360.43,7198.0,321.8107,321.8107,321.3559,321.3738,7198.0
2021-03-26 12:15:00,360.57,361.01,360.53,360.89,5925.0,321.4986,321.8909,321.4629,321.7839,5925.0
2021-03-26 12:20:00,360.93,361.03,360.59,360.83,6505.0,321.8196,321.9087,321.5164,321.7304,6505.0
2021-03-26 12:25:00,360.98,361.01,360.64,360.87,4262.0,321.8642,321.8909,321.561,321.7661,4262.0
2021-03-26 12:30:00,361.01,361.13,360.74,360.95,7877.0,321.8909,321.9979,321.6502,321.8374,7877.0
2021-03-26 12:35:00,361.0,361.61,361.0,361.27,9270.0,321.882,322.4259,321.882,322.1227,9270.0
2021-03-26 12:40:00,361.26,361.32,360.94,361.29,6287.0,322.1138,322.1673,321.8285,322.1406,6287.0
2021-03-26 12:45:00,361.21,361.71,361.11,361.49,14417.0,322.0692,322.5151,321.9801,322.3189,14417.0
2021-03-26 12:50:00,361.64,362.06,361.64,362.02,3366.0,322.4526,322.8271,322.4526,322.7915,3366.0
2021-03-26 12:55:00,362.11,362.38,361.87,361.98,6095.0,322.8717,323.1125,322.6577,322.7558,6095.0
2021-03-26 13:00:00,361.99,361.99,361.44,361.44,13425.0,322.7647,322.7647,322.2743,322.2743,13425.0
2021-03-26 13:05:00,361.52,362.11,361.52,362.03,7526.0,322.3457,322.8717,322.3457,322.8004,7526.0
2021-03-26 13:10:00,361.92,361.92,361.28,361.37,5092.0,322.7023,322.7023,322.1317,322.2119,5092.0
2021-03-26 13:15:00,361.49,361.49,361.11,361.3,5023.0,322.3189,322.3189,321.9801,322.1495,5023.0
2021-03-26 13:20:00,361.41,361.58,361.21,361.22,5003.0,322.2476,322.3991,322.0692,322.0782,5003.0
2021-03-26 13:25:00,361.25,361.49,361.08,361.39,6374.0,322.1049,322.3189,321.9533,322.2297,6374.0
2021-03-26 13:30:00,361.41,361.47,361.12,361.22,4739.0,322.2476,322.3011,321.989,322.0782,4739.0
2021-03-26 13:35:00,361.34,361.41,361.04,361.12,10338.0,322.1852,322.2476,321.9177,321.989,10338.0
2021-03-26 13:40:00,361.17,361.35,361.05,361.28,5502.0,322.0336,322.1941,321.9266,322.1317,5502.0
2021-03-26 13:45:00,361.21,361.21,360.88,361.11,6188.0,322.0692,322.0692,321.775,321.9801,6188.0
2021-03-26 13:50:00,361.11,361.29,360.93,361.21,11790.0,321.9801,322.1406,321.8196,322.0692,11790.0
2021-03-26 13:55:00,361.38,361.84,361.34,361.74,7181.0,322.2208,322.631,322.1852,322.5418,7181.0
2021-03-26 14:00:00,361.76,361.92,361.56,361.71,6666.0,322.5596,322.7023,322.3813,322.5151,6666.0
2021-03-26 14:05:00,361.83,362.48,361.77,362.42,9399.0,322.6221,323.2016,322.5686,323.1481,9399.0
2021-03-26 14:10:00,362.42,363.15,362.23,362.95,23442.0,323.1481,323.799,322.9787,323.6207,23442.0
2021-03-26 14:15:00,362.91,363.09,362.38,362.94,13448.0,323.585,323.7455,323.1125,323.6118,13448.0
2021-03-26 14:20:00,362.75,363.8,362.75,363.27,16356.0,323.4424,324.3786,323.4424,323.906,16356.0
2021-03-26 14:25:00,363.4,363.4,363.01,363.25,18845.0,324.0219,324.0219,323.6742,323.8882,18845.0
2021-03-26 14:30:00,363.25,363.5,363.08,363.13,25159.0,323.8882,324.1111,323.7366,323.7812,25159.0
2021-03-26 14:35:00,363.06,363.16,362.63,362.71,6778.0,323.7188,323.8079,323.3354,323.4067,6778.0
2021-03-26 14:40:00,362.76,363.38,362.7,363.12,20428.0,323.4513,324.0041,323.3978,323.7723,20428.0
2021-03-26 14:45:00,363.14,363.49,362.8,362.91,10654.0,323.7901,324.1022,323.487,323.585,10654.0
2021-03-26 14:50:00,362.91,363.03,362.65,362.93,14270.0,323.585,323.692,323.3532,323.6029,14270.0
2021-03-26 14:55:00,362.97,363.31,362.67,363.31,9021.0,323.6385,323.9417,323.371,323.9417,9021.0
2021-03-26 15:00:00,363.19,363.35,362.61,362.69,12389.0,323.8347,323.9774,323.3175,323.3889,12389.0
2021-03-26 15:05:00,362.7,362.7,362.09,362.09,6176.0,323.3978,323.3978,322.8539,322.8539,6176.0
2021-03-26 15:10:00,362.19,362.8,362.18,362.59,14232.0,322.943,323.487,322.9341,323.2997,14232.0
2021-03-26 15:15:00,362.77,363.14,362.77,363.14,9227.0,323.4602,323.7901,323.4602,323.7901,9227.0
2021-03-26 15:20:00,363.22,363.4,363.11,363.32,8758.0,323.8614,324.0219,323.7634,323.9506,8758.0
2021-03-26 15:25:00,363.31,363.34,362.87,362.93,7910.0,323.9417,323.9684,323.5494,323.6029,7910.0
2021-03-26 15:30:00,363.0,363.59,362.84,363.44,12565.0,323.6653,324.1913,323.5226,324.0576,12565.0
2021-03-26 15:35:00,363.49,363.6,363.27,363.48,10356.0,324.1022,324.2003,323.906,324.0933,10356.0
2021-03-26 15:40:00,363.44,363.45,362.55,362.88,27085.0,324.0576,324.0665,323.264,323.5583,27085.0
2021-03-26 15:45:00,362.96,363.32,362.78,363.22,13345.0,323.6296,323.9506,323.4691,323.8614,13345.0
2021-03-26 15:50:00,363.3,364.05,363.03,363.98,35609.0,323.9328,324.6015,323.692,324.5391,35609.0
2021-03-26 15:55:00,363.9,365.25,363.86,364.71,135308.0,324.4678,325.6715,324.4321,325.19,135308.0
2021-03-29 09:30:00,365.0,368.72,365.0,367.95,41000.0,325.4486,328.7655,325.4486,328.0789,41000.0
2021-03-29 09:35:00,368.06,369.26,368.0,368.75,23650.0,328.177,329.2469,328.1235,328.7922,23650.0
2021-03-29 09:40:00,368.56,370.42,368.54,370.29,35125.0,328.6228,330.2812,328.605,330.1653,35125.0
2021-03-29 09:45:00,369.9,370.14,368.22,368.88,13947.0,329.8176,330.0316,328.3196,328.9081,13947.0
2021-03-29 09:50:00,368.76,368.76,368.03,368.35,10153.0,328.8011,328.8011,328.1502,328.4356,10153.0
2021-03-29 09:55:00,368.37,369.4,368.37,369.05,10638.0,328.4534,329.3718,328.4534,329.0597,10638.0
2021-03-29 10:00:00,369.05,369.56,368.77,369.22,11948.0,329.0597,329.5144,328.81,329.2113,11948.0
2021-03-29 10:05:00,369.25,370.64,369.03,370.19,21957.0,329.238,330.4774,329.0419,330.0762,21957.0
2021-03-29 10:10:00,370.18,370.29,368.78,369.8,12468.0,330.0673,330.1653,328.819,329.7284,12468.0
2021-03-29 10:15:00,369.73,370.02,369.04,369.23,17574.0,329.666,329.9246,329.0508,329.2202,17574.0
2021-03-29 10:20:00,369.06,369.18,367.88,368.2,13506.0,329.0686,329.1756,328.0165,328.3018,13506.0
2021-03-29 10:25:00,368.23,369.8,368.23,369.37,18562.0,328.3286,329.7284,328.3286,329.345,18562.0
2021-03-29 10:30:00,369.62,370.26,369.22,369.74,13154.0,329.5679,330.1386,329.2113,329.6749,13154.0
2021-03-29 10:35:00,369.82,370.51,369.55,370.51,16127.0,329.7463,330.3615,329.5055,330.3615,16127.0
2021-03-29 10:40:00,370.52,370.52,369.51,369.6,12289.0,330.3704,330.3704,329.4699,329.5501,12289.0
2021-03-29 10:45:00,369.53,370.42,369.45,370.34,10427.0,329.4877,330.2812,329.4164,330.2099,10427.0
2021-03-29 10:50:00,370.43,370.87,370.34,370.65,17862.0,330.2902,330.6825,330.2099,330.4863,17862.0
2021-03-29 10:55:00,370.71,371.25,370.45,370.74,21248.0,330.5398,331.0213,330.308,330.5666,21248.0
2021-03-29 11:00:00,370.6,371.36,370.32,371.36,8239.0,330.4417,331.1194,330.1921,331.1194,8239.0
2021-03-29 11:05:00,371.47,371.6,370.99,370.99,10714.0,331.2175,331.3334,330.7895,330.7895,10714.0
2021-03-29 11:10:00,370.87,371.75,370.72,371.67,14099.0,330.6825,331.4671,330.5487,331.3958,14099.0
2021-03-29 11:15:00,371.62,372.13,371.58,371.74,22813.0,331.3512,331.806,331.3155,331.4582,22813.0
2021-03-29 11:20:00,371.82,371.97,371.54,371.74,9501.0,331.5295,331.6633,331.2799,331.4582,9501.0
2021-03-29 11:25:00,371.79,372.61,371.79,372.61,17542.0,331.5028,332.2339,331.5028,332.2339,17542.0
2021-03-29 11:30:00,372.64,372.9,371.86,371.87,16645.0,332.2607,332.4925,331.5652,331.5741,16645.0
2021-03-29 11:35:00,371.95,372.62,371.67,372.33,7964.0,331.6455,332.2429,331.3958,331.9843,7964.0
2021-03-29 11:40:00,372.27,373.13,372.22,373.13,8401.0,331.9308,332.6976,331.8862,332.6976,8401.0
2021-03-29 11:45:00,373.08,373.28,372.5,372.83,11431.0,332.653,332.8313,332.1359,332.4301,11431.0
2021-03-29 11:50:00,372.98,373.24,372.5,372.54,14005.0,332.5638,332.7957,332.1359,332.1715,14005.0
2021-03-29 11:55:00,372.46,373.46,372.46,373.35,16432.0,332.1002,332.9918,332.1002,332.8938,16432.0
2021-03-29 12:00:00,373.36,373.89,373.02,373.52,9475.0,332.9027,333.3752,332.5995,333.0453,9475.0
2021-03-29 12:05:00,373.4,373.4,372.41,372.51,6603.0,332.9383,332.9383,332.0556,332.1448,6603.0
2021-03-29 12:10:00,372.51,372.65,371.94,372.27,16080.0,332.1448,332.2696,331.6365,331.9308,16080.0
2021-03-29 12:15:00,372.19,372.73,372.03,372.71,7362.0,331.8594,332.3409,331.7168,332.3231,7362.0
2021-03-29 12:20:00,372.77,373.2,372.66,373.11,10317.0,332.3766,332.76,332.2785,332.6798,10317.0
2021-03-29 12:25:00,373.11,373.81,372.97,373.62,11906.0,332.6798,333.3039,332.5549,333.1345,11906.0
2021-03-29 12:30:00,373.5,373.64,373.42,373.5,5502.0,333.0275,333.1523,332.9562,333.0275,5502.0
2021-03-29 12:35:00,373.49,373.88,373.35,373.65,8778.0,333.0186,333.3663,332.8938,333.1612,8778.0
2021-03-29 12:40:00,373.49,373.55,372.83,373.25,7051.0,333.0186,333.0721,332.4301,332.8046,7051.0
2021-03-29 12:45:00,373.28,373.36,373.02,373.04,5771.0,332.8313,332.9027,332.5995,332.6173,5771.0
2021-03-29 12:50:00,372.99,372.99,372.52,372.64,8992.0,332.5728,332.5728,332.1537,332.2607,8992.0
2021-03-29 12:55:00,372.74,372.86,372.2,372.2,3751.0,332.3499,332.4568,331.8684,331.8684,3751.0
2021-03-29 13:00:00,372.11,372.8,372.1,372.8,8121.0,331.7881,332.4033,331.7792,332.4033,8121.0
2021-03-29 13:05:00,372.68,372.69,372.04,372.08,6229.0,332.2964,332.3053,331.7257,331.7614,6229.0
2021-03-29 13:10:00,372.02,372.42,372.02,372.09,4623.0,331.7079,332.0645,331.7079,331.7703,4623.0
2021-03-29 13:15:00,372.09,372.24,371.93,372.06,5928.0,331.7703,331.904,331.6276,331.7435,5928.0
2021-03-29 13:20:00,372.02,372.09,371.56,371.71,7606.0,331.7079,331.7703,331.2977,331.4315,7606.0
2021-03-29 13:25:00,371.79,371.79,371.28,371.38,5236.0,331.5028,331.5028,331.0481,331.1372,5236.0
2021-03-29 13:30:00,371.35,372.0,371.25,371.99,6073.0,331.1105,331.69,331.0213,331.6811,6073.0
2021-03-29 13:35:00,372.08,372.18,371.72,371.72,6400.0,331.7614,331.8505,331.4404,331.4404,6400.0
2021-03-29 13:40:00,371.71,371.75,371.53,371.72,7289.0,331.4315,331.4671,331.271,331.4404,7289.0
2021-03-29 13:45:00,371.63,372.09,371.45,372.03,6659.0,331.3601,331.7703,331.1996,331.7168,6659.0
2021-03-29 13:50:00,371.97,372.62,371.97,372.49,6204.0,331.6633,332.2429,331.6633,332.1269,6204.0
2021-03-29 13:55:00,372.45,372.63,372.25,372.49,8198.0,332.0913,332.2518,331.9129,332.1269,8198.0
2021-03-29 14:00:00,372.52,372.52,372.2,372.32,4760.0,332.1537,332.1537,331.8684,331.9754,4760.0
2021-03-29 14:05:00,372.41,373.1,372.38,373.1,9363.0,332.0556,332.6708,332.0289,332.6708,9363.0
2021-03-29 14:10:00,373.0,373.34,372.86,373.33,9344.0,332.5817,332.8848,332.4568,332.8759,9344.0
2021-03-29 14:15:00,373.17,373.78,372.93,373.21,14306.0,332.7333,333.2772,332.5193,332.7689,14306.0
2021-03-29 14:20:00,373.22,373.49,373.0,373.46,6730.0,332.7778,333.0186,332.5817,332.9918,6730.0
2021-03-29 14:25:00,373.37,373.45,373.16,373.27,3969.0,332.9116,332.9829,332.7243,332.8224,3969.0
2021-03-29 14:30:00,373.19,373.22,372.22,372.67,10088.0,332.7511,332.7778,331.8862,332.2874,10088.0
2021-03-29 14:35:00,372.66,372.92,372.5,372.84,6737.0,332.2785,332.5103,332.1359,332.439,6737.0
2021-03-29 14:40:00,372.89,373.61,372.89,373.43,12976.0,332.4836,333.1256,332.4836,332.9651,12976.0
2021-03-29 14:45:00,373.43,373.62,373.3,373.62,4451.0,332.9651,333.1345,332.8492,333.1345,4451.0
2021-03-29 14:50:00,373.58,373.68,373.21,373.57,11302.0,333.0988,333.188,332.7689,333.0899,11302.0
2021-03-29 14:55:00,373.6,373.81,373.29,373.65,8625.0,333.1167,333.3039,332.8403,333.1612,8625.0
2021-03-29 15:00:00,373.6,374.05,373.6,373.94,12201.0,333.1167,333.5179,333.1167,333.4198,12201.0
2021-03-29 15:05:00,373.8,374.04,373.73,373.75,10293.0,333.295,333.509,333.2326,333.2504,10293.0
2021-03-29 15:10:00,373.74,373.76,373.37,373.38,14324.0,333.2415,333.2593,332.9116,332.9205,14324.0
2021-03-29 15:15:00,373.38,373.7,373.37,373.5,12539.0,332.9205,333.2058,332.9116,333.0275,12539.0
2021-03-29 15:20:00,373.44,373.56,373.17,373.33,25290.0,332.974,333.081,332.7333,332.8759,25290.0
2021-03-29 15:25:00,373.33,374.16,373.28,374.12,19854.0,332.8759,333.616,332.8313,333.5803,19854.0
2021-03-29 15:30:00,374.07,374.24,373.4,373.4,17237.0,333.5357,333.6873,332.9383,332.9383,17237.0
2021-03-29 15:35:00,373.44,373.54,373.15,373.26,17250.0,332.974,333.0632,332.7154,332.8135,17250.0
2021-03-29 15:40:00,373.26,373.26,372.75,372.9,21473.0,332.8135,332.8135,332.3588,332.4925,21473.0
2021-03-29 15:45:00,372.91,373.45,372.72,373.05,25582.0,332.5014,332.9829,332.332,332.6263,25582.0
2021-03-29 15:50:00,372.99,373.54,372.7,372.74,46880.0,332.5728,333.0632,332.3142,332.3499,46880.0
2021-03-29 15:55:00,372.77,373.39,372.34,372.78,74342.0,332.3766,332.9294,331.9932,332.3855,74342.0
2021-03-30 09:30:00,373.25,374.13,372.21,373.49,51323.0,332.8046,333.5892,331.8773,333.0186,51323.0
2021-03-30 09:35:00,373.18,373.62,371.46,372.0,14892.0,332.7422,333.1345,331.2086,331.69,14892.0
2021-03-30 09:40:00,372.22,373.1,371.97,372.42,13916.0,331.8862,332.6708,331.6633,332.0645,13916.0
2021-03-30 09:45:00,372.46,372.48,370.63,370.94,9797.0,332.1002,332.118,330.4685,330.7449,9797.0
2021-03-30 09:50:00,370.99,371.39,369.82,370.59,14058.0,330.7895,331.1461,329.7463,330.4328,14058.0
2021-03-30 09:55:00,370.97,371.9,370.96,371.9,10198.0,330.7716,331.6009,330.7627,331.6009,10198.0
2021-03-30 10:00:00,371.94,372.0,371.24,371.5,10137.0,331.6365,331.69,331.0124,331.2442,10137.0
2021-03-30 10:05:00,371.5,371.76,370.46,371.02,8658.0,331.2442,331.476,330.3169,330.8162,8658.0
2021-03-30 10:10:00,371.0,371.0,370.46,370.46,8142.0,330.7984,330.7984,330.3169,330.3169,8142.0
2021-03-30 10:15:00,370.6,370.6,369.81,370.28,9712.0,330.4417,330.4417,329.7373,330.1564,9712.0
2021-03-30 10:20:00,370.01,370.52,369.91,370.34,8252.0,329.9157,330.3704,329.8265,330.2099,8252.0
2021-03-30 10:25:00,370.51,370.99,370.51,370.7,8856.0,330.3615,330.7895,330.3615,330.5309,8856.0
2021-03-30 10:30:00,370.75,371.97,370.56,371.25,17636.0,330.5755,331.6633,330.4061,331.0213,17636.0
2021-03-30 10:35:00,371.09,371.63,370.77,371.6,4687.0,330.8786,331.3601,330.5933,331.3334,4687.0
2021-03-30 10:40:00,371.59,372.0,370.85,371.06,7846.0,331.3245,331.69,330.6647,330.8519,7846.0
2021-03-30 10:45:00,371.13,371.52,370.96,371.52,4728.0,330.9143,331.2621,330.7627,331.2621,4728.0
2021-03-30 10:50:00,371.57,371.57,370.87,370.87,5374.0,331.3066,331.3066,330.6825,330.6825,5374.0
2021-03-30 10:55:00,370.88,371.05,370.03,370.03,8172.0,330.6914,330.843,329.9335,329.9335,8172.0
2021-03-30 11:00:00,370.19,370.56,370.02,370.55,7348.0,330.0762,330.4061,329.9246,330.3972,7348.0
2021-03-30 11:05:00,370.55,370.82,370.11,370.11,4153.0,330.3972,330.6379,330.0048,330.0048,4153.0
2021-03-30 11:10:00,370.24,370.56,369.98,370.31,8244.0,330.1208,330.4061,329.8889,330.1832,8244.0
2021-03-30 11:15:00,370.32,370.45,369.8,370.1,9216.0,330.1921,330.308,329.7284,329.9959,9216.0
2021-03-30 11:20:00,370.08,370.17,369.27,369.7,12647.0,329.9781,330.0583,329.2559,329.6393,12647.0
2021-03-30 11:25:00,369.66,369.7,368.85,369.08,10432.0,329.6036,329.6393,328.8814,329.0864,10432.0
2021-03-30 11:30:00,369.18,369.19,368.61,369.18,7952.0,329.1756,329.1845,328.6674,329.1756,7952.0
2021-03-30 11:35:00,369.18,369.18,368.8,368.9,5688.0,329.1756,329.1756,328.8368,328.926,5688.0
2021-03-30 11:40:00,369.0,369.87,368.95,369.85,12765.0,329.0151,329.7908,328.9705,329.773,12765.0
2021-03-30 11:45:00,369.8,370.86,369.79,370.37,6193.0,329.7284,330.6736,329.7195,330.2367,6193.0
2021-03-30 11:50:00,370.33,370.33,369.81,369.93,3690.0,330.201,330.201,329.7373,329.8443,3690.0
2021-03-30 11:55:00,369.94,370.05,369.74,370.04,9314.0,329.8533,329.9513,329.6749,329.9424,9314.0
2021-03-30 12:00:00,370.01,370.52,369.97,370.15,7431.0,329.9157,330.3704,329.88,330.0405,7431.0
2021-03-30 12:05:00,370.02,370.86,370.02,370.61,6404.0,329.9246,330.6736,329.9246,330.4507,6404.0
2021-03-30 12:10:00,370.59,371.4,370.59,370.86,9809.0,330.4328,331.1551,330.4328,330.6736,9809.0
2021-03-30 12:15:00,370.92,371.05,370.47,370.54,3160.0,330.7271,330.843,330.3258,330.3882,3160.0
2021-03-30 12:20:00,370.5,370.67,370.27,370.46,6131.0,330.3526,330.5042,330.1475,330.3169,6131.0
2021-03-30 12:25:00,370.54,370.98,370.54,370.79,5861.0,330.3882,330.7806,330.3882,330.6112,5861.0
2021-03-30 12:30:00,370.58,370.6,370.33,370.33,2213.0,330.4239,330.4417,330.201,330.201,2213.0
2021-03-30 12:35:00,370.36,370.79,370.36,370.77,3025.0,330.2277,330.6112,330.2277,330.5933,3025.0
2021-03-30 12:40:00,370.75,370.78,370.25,370.32,5992.0,330.5755,330.6022,330.1297,330.1921,5992.0
2021-03-30 12:45:00,370.34,370.34,369.69,370.0,11467.0,330.2099,330.2099,329.6303,329.9068,11467.0
2021-03-30 12:50:00,369.93,370.15,369.83,370.01,10179.0,329.8443,330.0405,329.7552,329.9157,10179.0
2021-03-30 12:55:00,370.15,370.41,369.89,370.4,4211.0,330.0405,330.2723,329.8087,330.2634,4211.0
2021-03-30 13:00:00,370.45,370.45,369.66,369.66,5963.0,330.308,330.308,329.6036,329.6036,5963.0
2021-03-30 13:05:00,369.59,369.94,369.29,369.6,10347.0,329.5412,329.8533,329.2737,329.5501,10347.0
2021-03-30 13:10:00,369.57,370.0,369.53,369.95,7890.0,329.5234,329.9068,329.4877,329.8622,7890.0
2021-03-30 13:15:00,370.13,370.48,370.1,370.37,6370.0,330.0227,330.3347,329.9959,330.2367,6370.0
2021-03-30 13:20:00,370.22,370.6,370.22,370.52,3588.0,330.1029,330.4417,330.1029,330.3704,3588.0
2021-03-30 13:25:00,370.46,370.49,370.22,370.22,7564.0,330.3169,330.3437,330.1029,330.1029,7564.0
2021-03-30 13:30:00,370.27,370.57,370.22,370.44,3794.0,330.1475,330.415,330.1029,330.2991,3794.0
2021-03-30 13:35:00,370.45,371.18,370.32,371.18,6134.0,330.308,330.9589,330.1921,330.9589,6134.0
2021-03-30 13:40:00,371.14,371.18,370.92,371.0,2711.0,330.9232,330.9589,330.7271,330.7984,2711.0
2021-03-30 13:45:00,371.0,371.41,370.97,371.29,5598.0,330.7984,331.164,330.7716,331.057,5598.0
2021-03-30 13:50:00,371.29,371.64,371.12,371.58,3419.0,331.057,331.369,330.9054,331.3155,3419.0
2021-03-30 13:55:00,371.52,371.52,371.1,371.1,4067.0,331.2621,331.2621,330.8876,330.8876,4067.0
2021-03-30 14:00:00,371.07,371.07,370.63,370.94,6901.0,330.8608,330.8608,330.4685,330.7449,6901.0
2021-03-30 14:05:00,370.98,371.24,370.95,371.08,6609.0,330.7806,331.0124,330.7538,330.8697,6609.0
2021-03-30 14:10:00,371.08,371.55,371.08,371.55,7843.0,330.8697,331.2888,330.8697,331.2888,7843.0
2021-03-30 14:15:00,371.61,371.9,371.41,371.82,3700.0,331.3423,331.6009,331.164,331.5295,3700.0
2021-03-30 14:20:00,371.76,371.96,371.52,371.84,5448.0,331.476,331.6544,331.2621,331.5474,5448.0
2021-03-30 14:25:00,371.83,371.86,371.6,371.63,3866.0,331.5385,331.5652,331.3334,331.3601,3866.0
2021-03-30 14:30:00,371.53,371.53,371.24,371.32,6311.0,331.271,331.271,331.0124,331.0837,6311.0
2021-03-30 14:35:00,371.23,371.23,370.94,371.15,3991.0,331.0035,331.0035,330.7449,330.9321,3991.0
2021-03-30 14:40:00,371.05,371.12,370.76,370.76,3650.0,330.843,330.9054,330.5844,330.5844,3650.0
2021-03-30 14:45:00,370.76,370.87,370.68,370.85,4110.0,330.5844,330.6825,330.5131,330.6647,4110.0
2021-03-30 14:50:00,370.81,370.81,370.34,370.34,4685.0,330.629,330.629,330.2099,330.2099,4685.0
2021-03-30 14:55:00,370.27,371.14,370.23,370.91,8237.0,330.1475,330.9232,330.1118,330.7181,8237.0
2021-03-30 15:00:00,370.79,371.37,370.67,371.37,5213.0,330.6112,331.1283,330.5042,331.1283,5213.0
2021-03-30 15:05:00,371.33,371.75,371.22,371.68,5666.0,331.0926,331.4671,330.9946,331.4047,5666.0
2021-03-30 15:10:00,371.76,371.77,371.25,371.5,9180.0,331.476,331.485,331.0213,331.2442,9180.0
2021-03-30 15:15:00,371.5,371.51,371.16,371.44,5366.0,331.2442,331.2531,330.9411,331.1907,5366.0
2021-03-30 15:20:00,371.37,371.48,371.18,371.44,5499.0,331.1283,331.2264,330.9589,331.1907,5499.0
2021-03-30 15:25:00,371.3,371.31,370.94,371.0,5738.0,331.0659,331.0748,330.7449,330.7984,5738.0
2021-03-30 15:30:00,370.96,371.04,370.74,370.95,7793.0,330.7627,330.8341,330.5666,330.7538,7793.0
2021-03-30 15:35:00,370.91,371.05,370.8,370.91,6471.0,330.7181,330.843,330.6201,330.7181,6471.0
2021-03-30 15:40:00,370.89,370.89,370.51,370.73,10065.0,330.7003,330.7003,330.3615,330.5577,10065.0
2021-03-30 15:45:00,370.7,370.7,370.24,370.31,10835.0,330.5309,330.5309,330.1208,330.1832,10835.0
2021-03-30 15:50:00,370.26,370.35,370.04,370.22,17730.0,330.1386,330.2188,329.9424,330.1029,17730.0
2021-03-30 15:55:00,370.24,370.78,369.91,370.78,80715.0,330.1208,330.6022,329.8265,330.6022,80715.0
2021-03-31 09:30:00,370.75,372.61,369.89,370.79,33538.0,330.5755,332.2339,329.8087,330.6112,33538.0
2021-03-31 09:35:00,370.75,370.76,369.73,370.39,9881.0,330.5755,330.5844,329.666,330.2545,9881.0
2021-03-31 09:40:00,370.4,370.74,369.35,369.63,11358.0,330.2634,330.5666,329.3272,329.5769,11358.0
2021-03-31 09:45:00,369.48,369.63,368.79,368.81,7725.0,329.4431,329.5769,328.8279,328.8457,7725.0
2021-03-31 09:50:00,368.79,368.79,367.87,368.33,14356.0,328.8279,328.8279,328.0076,328.4177,14356.0
2021-03-31 09:55:00,368.46,368.96,368.37,368.4,10041.0,328.5336,328.9795,328.4534,328.4801,10041.0
2021-03-31 10:00:00,368.23,368.24,367.38,368.24,9915.0,328.3286,328.3375,327.5707,328.3375,9915.0
2021-03-31 10:05:00,368.37,368.75,368.09,368.34,5879.0,328.4534,328.7922,328.2037,328.4266,5879.0
2021-03-31 10:10:00,368.12,369.1,368.11,368.68,6783.0,328.2305,329.1043,328.2216,328.7298,6783.0
2021-03-31 10:15:00,368.68,369.15,368.67,368.99,8384.0,328.7298,329.1489,328.7209,329.0062,8384.0
2021-03-31 10:20:00,368.91,369.59,368.76,369.26,6075.0,328.9349,329.5412,328.8011,329.2469,6075.0
2021-03-31 10:25:00,369.37,369.37,368.85,369.24,3728.0,329.345,329.345,328.8814,329.2291,3728.0
2021-03-31 10:30:00,369.01,369.01,368.5,368.8,12760.0,329.024,329.024,328.5693,328.8368,12760.0
2021-03-31 10:35:00,368.67,369.18,368.65,369.17,8510.0,328.7209,329.1756,328.703,329.1667,8510.0
2021-03-31 10:40:00,369.18,369.18,368.6,368.62,3669.0,329.1756,329.1756,328.6585,328.6763,3669.0
2021-03-31 10:45:00,368.55,369.6,368.54,369.6,8218.0,328.6139,329.5501,328.605,329.5501,8218.0
2021-03-31 10:50:00,369.66,370.41,369.54,370.13,9684.0,329.6036,330.2723,329.4966,330.0227,9684.0
2021-03-31 10:55:00,370.18,370.5,369.89,369.89,6464.0,330.0673,330.3526,329.8087,329.8087,6464.0
2021-03-31 11:00:00,370.0,370.36,370.0,370.32,7479.0,329.9068,330.2277,329.9068,330.1921,7479.0
2021-03-31 11:05:00,370.35,370.35,369.65,369.83,5547.0,330.2188,330.2188,329.5947,329.7552,5547.0
2021-03-31 11:10:00,369.8,369.8,369.29,369.38,2821.0,329.7284,329.7284,329.2737,329.3539,2821.0
2021-03-31 11:15:00,369.39,369.52,369.16,369.42,5141.0,329.3629,329.4788,329.1578,329.3896,5141.0
2021-03-31 11:20:00,369.55,369.75,368.8,368.86,4332.0,329.5055,329.6838,328.8368,328.8903,4332.0
2021-03-31 11:25:00,368.82,369.02,368.68,369.01,1866.0,328.8546,329.033,328.7298,329.024,1866.0
2021-03-31 11:30:00,368.89,368.89,368.3,368.38,4517.0,328.917,328.917,328.391,328.4623,4517.0
2021-03-31 11:35:00,368.36,368.73,368.36,368.73,3347.0,328.4445,328.7744,328.4445,328.7744,3347.0
2021-03-31 11:40:00,368.88,369.27,368.88,369.15,4922.0,328.9081,329.2559,328.9081,329.1489,4922.0
2021-03-31 11:45:00,369.28,369.44,369.14,369.21,2422.0,329.2648,329.4074,329.1399,329.2024,2422.0
2021-03-31 11:50:00,369.0,369.48,369.0,369.34,3780.0,329.0151,329.4431,329.0151,329.3183,3780.0
2021-03-31 11:55:00,369.46,369.46,368.96,368.96,2279.0,329.4253,329.4253,328.9795,328.9795,2279.0
2021-03-31 12:00:00,368.99,369.19,368.7,368.71,5171.0,329.0062,329.1845,328.7476,328.7565,5171.0
2021-03-31 12:05:00,368.82,369.39,368.8,368.9,3299.0,328.8546,329.3629,328.8368,328.926,3299.0
2021-03-31 12:10:00,369.0,369.44,368.93,369.44,4866.0,329.0151,329.4074,328.9527,329.4074,4866.0
2021-03-31 12:15:00,369.3,369.48,369.06,369.3,4490.0,329.2826,329.4431,329.0686,329.2826,4490.0
2021-03-31 12:20:00,369.09,369.26,368.85,369.23,3050.0,329.0954,329.2469,328.8814,329.2202,3050.0
2021-03-31 12:25:00,369.23,369.29,368.99,369.19,7779.0,329.2202,329.2737,329.0062,329.1845,7779.0
2021-03-31 12:30:00,369.21,369.41,369.06,369.41,2911.0,329.2024,329.3807,329.0686,329.3807,2911.0
2021-03-31 12:35:00,369.49,369.53,369.11,369.25,2613.0,329.452,329.4877,329.1132,329.238,2613.0
2021-03-31 12:40:00,369.17,369.65,368.96,369.31,10296.0,329.1667,329.5947,328.9795,329.2915,10296.0
2021-03-31 12:45:00,369.36,369.49,369.16,369.16,3458.0,329.3361,329.452,329.1578,329.1578,3458.0
2021-03-31 12:50:00,369.11,369.24,368.65,368.98,3196.0,329.1132,329.2291,328.703,328.9973,3196.0
2021-03-31 12:55:00,368.99,369.23,368.99,369.12,4272.0,329.0062,329.2202,329.0062,329.1221,4272.0
2021-03-31 13:00:00,369.19,369.41,369.11,369.34,3426.0,329.1845,329.3807,329.1132,329.3183,3426.0
2021-03-31 13:05:00,369.25,369.43,369.17,369.43,8459.0,329.238,329.3985,329.1667,329.3985,8459.0
2021-03-31 13:10:00,369.43,369.64,369.27,369.47,3078.0,329.3985,329.5858,329.2559,329.4342,3078.0
2021-03-31 13:15:00,369.45,369.47,368.88,369.09,7818.0,329.4164,329.4342,328.9081,329.0954,7818.0
2021-03-31 13:20:00,369.01,369.03,368.73,368.78,2294.0,329.024,329.0419,328.7744,328.819,2294.0
2021-03-31 13:25:00,368.74,368.83,368.46,368.75,12492.0,328.7833,328.8635,328.5336,328.7922,12492.0
2021-03-31 13:30:00,368.86,369.02,368.65,368.99,3439.0,328.8903,329.033,328.703,329.0062,3439.0
2021-03-31 13:35:00,368.95,368.98,368.62,368.62,4249.0,328.9705,328.9973,328.6763,328.6763,4249.0
2021-03-31 13:40:00,368.79,369.08,368.77,369.06,3970.0,328.8279,329.0864,328.81,329.0686,3970.0
2021-03-31 13:45:00,368.93,369.03,368.84,369.02,2307.0,328.9527,329.0419,328.8725,329.033,2307.0
2021-03-31 13:50:00,369.13,369.26,368.8,369.26,10494.0,329.131,329.2469,328.8368,329.2469,10494.0
2021-03-31 13:55:00,369.23,369.31,368.82,369.2,2719.0,329.2202,329.2915,328.8546,329.1934,2719.0
2021-03-31 14:00:00,369.21,369.66,369.11,369.52,4466.0,329.2024,329.6036,329.1132,329.4788,4466.0
2021-03-31 14:05:00,369.48,369.69,369.39,369.54,3508.0,329.4431,329.6303,329.3629,329.4966,3508.0
2021-03-31 14:10:00,369.47,369.87,369.42,369.83,2168.0,329.4342,329.7908,329.3896,329.7552,2168.0
2021-03-31 14:15:00,369.71,369.73,369.37,369.46,4391.0,329.6482,329.666,329.345,329.4253,4391.0
2021-03-31 14:20:00,369.38,369.42,369.12,369.27,3585.0,329.3539,329.3896,329.1221,329.2559,3585.0
2021-03-31 14:25:00,369.26,369.26,368.69,368.81,4295.0,329.2469,329.2469,328.7387,328.8457,4295.0
2021-03-31 14:30:00,368.86,369.18,368.86,368.93,5283.0,328.8903,329.1756,328.8903,328.9527,5283.0
2021-03-31 14:35:00,368.93,369.42,368.89,368.9,5837.0,328.9527,329.3896,328.917,328.926,5837.0
2021-03-31 14:40:00,368.99,369.08,368.75,368.89,3170.0,329.0062,329.0864,328.7922,328.917,3170.0
2021-03-31 14:45:00,368.82,368.82,368.55,368.58,3896.0,328.8546,328.8546,328.6139,328.6406,3896.0
2021-03-31 14:50:00,368.55,368.69,368.39,368.59,3987.0,328.6139,328.7387,328.4712,328.6495,3987.0
2021-03-31 14:55:00,368.65,369.06,368.47,368.66,5342.0,328.703,329.0686,328.5425,328.712,5342.0
2021-03-31 15:00:00,368.58,368.69,368.38,368.46,5042.0,328.6406,328.7387,328.4623,328.5336,5042.0
2021-03-31 15:05:00,368.47,368.74,368.36,368.63,7212.0,328.5425,328.7833,328.4445,328.6852,7212.0
2021-03-31 15:10:00,368.63,368.7,368.21,368.33,5565.0,328.6852,328.7476,328.3107,328.4177,5565.0
2021-03-31 15:15:00,368.36,368.8,368.29,368.8,6373.0,328.4445,328.8368,328.3821,328.8368,6373.0
2021-03-31 15:20:00,368.73,368.73,368.28,368.38,3578.0,328.7744,328.7744,328.3731,328.4623,3578.0
2021-03-31 15:25:00,368.35,368.71,368.34,368.58,7354.0,328.4356,328.7565,328.4266,328.6406,7354.0
2021-03-31 15:30:00,368.5,368.68,368.45,368.54,39605.0,328.5693,328.7298,328.5247,328.605,39605.0
2021-03-31 15:35:00,368.56,369.01,368.55,368.86,9954.0,328.6228,329.024,328.6139,328.8903,9954.0
2021-03-31 15:40:00,368.81,369.14,368.77,368.92,8816.0,328.8457,329.1399,328.81,328.9438,8816.0
2021-03-31 15:45:00,368.89,369.48,368.86,369.32,12417.0,328.917,329.4431,328.8903,329.3004,12417.0
2021-03-31 15:50:00,369.24,370.13,369.16,370.05,32463.0,329.2291,330.0227,329.1578,329.9513,32463.0
2021-03-31 15:55:00,370.03,370.37,369.37,369.5,79812.0,329.9335,330.2367,329.345,329.4609,79812.0
2021-04-01 09:30:00,368.99,370.65,368.34,369.76,44463.0,329.0062,330.4863,328.4266,329.6928,44463.0
2021-04-01 09:35:00,370.19,370.27,369.43,369.77,23141.0,330.0762,330.1475,329.3985,329.7017,23141.0
2021-04-01 09:40:00,369.73,370.48,369.12,369.35,10506.0,329.666,330.3347,329.1221,329.3272,10506.0
2021-04-01 09:45:00,369.35,370.4,369.19,369.61,13508.0,329.3272,330.2634,329.1845,329.559,13508.0
2021-04-01 09:50:00,369.63,370.16,369.63,369.69,11314.0,329.5769,330.0494,329.5769,329.6303,11314.0
2021-04-01 09:55:00,369.77,369.92,369.27,369.57,11238.0,329.7017,329.8354,329.2559,329.5234,11238.0
2021-04-01 10:00:00,369.55,370.95,369.54,370.74,10128.0,329.5055,330.7538,329.4966,330.5666,10128.0
2021-04-01 10:05:00,370.75,370.93,370.03,370.3,9253.0,330.5755,330.736,329.9335,330.1742,9253.0
2021-04-01 10:10:00,370.04,370.14,369.47,369.72,9119.0,329.9424,330.0316,329.4342,329.6571,9119.0
2021-04-01 10:15:00,369.66,369.66,369.07,369.36,5571.0,329.6036,329.6036,329.0775,329.3361,5571.0
2021-04-01 10:20:00,369.1,369.58,368.83,369.58,5947.0,329.1043,329.5323,328.8635,329.5323,5947.0
2021-04-01 10:25:00,369.56,370.2,369.56,369.93,8552.0,329.5144,330.0851,329.5144,329.8443,8552.0
2021-04-01 10:30:00,369.82,370.32,369.54,370.23,9105.0,329.7463,330.1921,329.4966,330.1118,9105.0
2021-04-01 10:35:00,370.25,370.31,369.87,369.94,3968.0,330.1297,330.1832,329.7908,329.8533,3968.0
2021-04-01 10:40:00,369.93,370.15,369.5,369.96,4819.0,329.8443,330.0405,329.4609,329.8711,4819.0
2021-04-01 10:45:00,369.95,369.96,369.63,369.9,6554.0,329.8622,329.8711,329.5769,329.8176,6554.0
2021-04-01 10:50:00,370.0,370.15,369.79,369.92,8199.0,329.9068,330.0405,329.7195,329.8354,8199.0
2021-04-01 10:55:00,370.03,370.7,369.93,370.44,7185.0,329.9335,330.5309,329.8443,330.2991,7185.0
2021-04-01 11:00:00,370.49,371.3,370.49,370.99,7284.0,330.3437,331.0659,330.3437,330.7895,7284.0
2021-04-01 11:05:00,371.0,371.79,371.0,371.58,9637.0,330.7984,331.5028,330.7984,331.3155,9637.0
2021-04-01 11:10:00,371.79,371.8,371.36,371.36,6000.0,331.5028,331.5117,331.1194,331.1194,6000.0
2021-04-01 11:15:00,371.38,371.89,371.29,371.67,9580.0,331.1372,331.592,331.057,331.3958,9580.0
2021-04-01 11:20:00,371.65,371.65,371.31,371.5,3138.0,331.378,331.378,331.0748,331.2442,3138.0
2021-04-01 11:25:00,371.43,371.56,371.01,371.5,4843.0,331.1818,331.2977,330.8073,331.2442,4843.0
2021-04-01 11:30:00,371.47,371.79,371.4,371.52,3532.0,331.2175,331.5028,331.1551,331.2621,3532.0
2021-04-01 11:35:00,371.49,371.59,371.19,371.19,5168.0,331.2353,331.3245,330.9678,330.9678,5168.0
2021-04-01 11:40:00,371.04,371.64,371.04,371.36,3362.0,330.8341,331.369,330.8341,331.1194,3362.0
2021-04-01 11:45:00,371.37,371.55,371.09,371.15,4122.0,331.1283,331.2888,330.8786,330.9321,4122.0
2021-04-01 11:50:00,371.16,371.25,370.69,371.12,6914.0,330.9411,331.0213,330.522,330.9054,6914.0
2021-04-01 11:55:00,371.13,371.73,370.99,371.62,12863.0,330.9143,331.4493,330.7895,331.3512,12863.0
2021-04-01 12:00:00,371.66,372.05,371.66,371.94,9015.0,331.3869,331.7346,331.3869,331.6365,9015.0
2021-04-01 12:05:00,372.06,372.73,372.01,372.47,14061.0,331.7435,332.3409,331.699,332.1091,14061.0
2021-04-01 12:10:00,372.59,372.99,372.47,372.82,12933.0,332.2161,332.5728,332.1091,332.4212,12933.0
2021-04-01 12:15:00,372.74,372.8,372.0,372.11,6000.0,332.3499,332.4033,331.69,331.7881,6000.0
2021-04-01 12:20:00,372.2,372.2,371.73,371.96,3739.0,331.8684,331.8684,331.4493,331.6544,3739.0
2021-04-01 12:25:00,372.01,372.06,371.44,371.44,5594.0,331.699,331.7435,331.1907,331.1907,5594.0
2021-04-01 12:30:00,371.53,371.92,371.4,371.92,6020.0,331.271,331.6187,331.1551,331.6187,6020.0
2021-04-01 12:35:00,371.9,372.0,371.65,371.94,9417.0,331.6009,331.69,331.378,331.6365,9417.0
2021-04-01 12:40:00,372.02,372.43,371.95,372.25,8323.0,331.7079,332.0734,331.6455,331.9129,8323.0
2021-04-01 12:45:00,372.21,372.56,372.14,372.26,5208.0,331.8773,332.1894,331.8149,331.9219,5208.0
2021-04-01 12:50:00,372.27,372.5,372.0,372.32,4080.0,331.9308,332.1359,331.69,331.9754,4080.0
2021-04-01 12:55:00,372.35,372.6,372.26,372.28,3971.0,332.0021,332.225,331.9219,331.9397,3971.0
2021-04-01 13:00:00,372.01,372.17,371.79,372.0,3359.0,331.699,331.8416,331.5028,331.69,3359.0
2021-04-01 13:05:00,372.05,372.3,372.03,372.12,6862.0,331.7346,331.9575,331.7168,331.797,6862.0
2021-04-01 13:10:00,372.1,372.26,371.86,372.01,3012.0,331.7792,331.9219,331.5652,331.699,3012.0
2021-04-01 13:15:00,372.06,372.11,371.81,372.11,3760.0,331.7435,331.7881,331.5206,331.7881,3760.0
2021-04-01 13:20:00,372.05,372.39,371.76,372.35,6053.0,331.7346,332.0378,331.476,332.0021,6053.0
2021-04-01 13:25:00,372.3,372.52,372.2,372.35,13249.0,331.9575,332.1537,331.8684,332.0021,13249.0
2021-04-01 13:30:00,372.38,372.79,372.28,372.78,5791.0,332.0289,332.3944,331.9397,332.3855,5791.0
2021-04-01 13:35:00,372.84,372.86,372.55,372.77,5815.0,332.439,332.4568,332.1804,332.3766,5815.0
2021-04-01 13:40:00,372.77,372.77,371.62,371.62,16856.0,332.3766,332.3766,331.3512,331.3512,16856.0
2021-04-01 13:45:00,371.63,371.73,371.04,371.48,27141.0,331.3601,331.4493,330.8341,331.2264,27141.0
2021-04-01 13:50:00,371.47,371.47,371.12,371.28,5012.0,331.2175,331.2175,330.9054,331.0481,5012.0
2021-04-01 13:55:00,371.23,371.23,370.88,370.98,7640.0,331.0035,331.0035,330.6914,330.7806,7640.0
2021-04-01 14:00:00,370.96,371.53,370.91,370.99,8535.0,330.7627,331.271,330.7181,330.7895,8535.0
2021-04-01 14:05:00,371.08,371.23,370.89,371.23,4039.0,330.8697,331.0035,330.7003,331.0035,4039.0
2021-04-01 14:10:00,371.19,371.19,370.31,370.33,6435.0,330.9678,330.9678,330.1832,330.201,6435.0
2021-04-01 14:15:00,370.3,370.54,370.29,370.47,5700.0,330.1742,330.3882,330.1653,330.3258,5700.0
2021-04-01 14:20:00,370.42,370.72,370.42,370.53,2919.0,330.2812,330.5487,330.2812,330.3793,2919.0
2021-04-01 14:25:00,370.61,370.65,370.05,370.14,7379.0,330.4507,330.4863,329.9513,330.0316,7379.0
2021-04-01 14:30:00,370.05,370.16,369.76,370.09,6488.0,329.9513,330.0494,329.6928,329.987,6488.0
2021-04-01 14:35:00,370.04,370.33,369.82,369.92,7474.0,329.9424,330.201,329.7463,329.8354,7474.0
2021-04-01 14:40:00,369.78,370.37,369.78,370.15,4804.0,329.7106,330.2367,329.7106,330.0405,4804.0
2021-04-01 14:45:00,370.51,370.92,370.45,370.47,6455.0,330.3615,330.7271,330.308,330.3258,6455.0
2021-04-01 14:50:00,370.59,371.07,370.51,370.96,4275.0,330.4328,330.8608,330.3615,330.7627,4275.0
2021-04-01 14:55:00,371.0,371.0,370.39,370.8,8495.0,330.7984,330.7984,330.2545,330.6201,8495.0
2021-04-01 15:00:00,370.73,370.73,370.3,370.52,5717.0,330.5577,330.5577,330.1742,330.3704,5717.0
2021-04-01 15:05:00,370.49,370.84,370.38,370.84,6357.0,330.3437,330.6557,330.2456,330.6557,6357.0
2021-04-01 15:10:00,370.85,370.99,370.6,370.7,7174.0,330.6647,330.7895,330.4417,330.5309,7174.0
2021-04-01 15:15:00,370.59,370.61,370.0,370.04,7151.0,330.4328,330.4507,329.9068,329.9424,7151.0
2021-04-01 15:20:00,370.07,370.3,369.96,370.14,8454.0,329.9692,330.1742,329.8711,330.0316,8454.0
2021-04-01 15:25:00,370.28,370.4,370.11,370.37,8949.0,330.1564,330.2634,330.0048,330.2367,8949.0
2021-04-01 15:30:00,370.47,370.47,370.09,370.43,6563.0,330.3258,330.3258,329.987,330.2902,6563.0
2021-04-01 15:35:00,370.36,370.51,369.9,369.92,8995.0,330.2277,330.3615,329.8176,329.8354,8995.0
2021-04-01 15:40:00,369.94,370.09,369.82,370.05,8023.0,329.8533,329.987,329.7463,329.9513,8023.0
2021-04-01 15:45:00,370.06,370.63,370.06,370.62,13389.0,329.9603,330.4685,329.9603,330.4596,13389.0
2021-04-01 15:50:00,370.52,370.67,370.25,370.67,17088.0,330.3704,330.5042,330.1297,330.5042,17088.0
2021-04-01 15:55:00,370.82,371.45,370.7,370.89,42482.0,330.6379,331.1996,330.5309,330.7003,42482.0
2021-04-05 09:30:00,373.07,374.7,372.06,374.7,38683.0,332.6441,334.0975,331.7435,334.0975,38683.0
2021-04-05 09:35:00,374.8,375.55,374.42,374.82,34045.0,334.1866,334.8554,333.8478,334.2045,34045.0
2021-04-05 09:40:00,375.0,376.34,374.76,376.11,20805.0,334.365,335.5598,334.151,335.3547,20805.0
2021-04-05 09:45:00,375.3,375.88,374.69,374.91,8647.0,334.6324,335.1496,334.0885,334.2847,8647.0
2021-04-05 09:50:00,374.94,375.31,374.69,375.31,7846.0,334.3115,334.6414,334.0885,334.6414,7846.0
2021-04-05 09:55:00,375.45,376.25,375.33,376.1,9525.0,334.7662,335.4795,334.6592,335.3458,9525.0
2021-04-05 10:00:00,376.24,376.4,375.8,376.05,10340.0,335.4706,335.6133,335.0783,335.3012,10340.0
2021-04-05 10:05:00,376.05,376.78,376.04,376.6,13190.0,335.3012,335.9521,335.2923,335.7916,13190.0
2021-04-05 10:10:00,376.59,377.45,375.89,377.24,14698.0,335.7827,336.5495,335.1585,336.3622,14698.0
2021-04-05 10:15:00,377.35,377.77,377.14,377.77,6695.0,336.4603,336.8348,336.2731,336.8348,6695.0
2021-04-05 10:20:00,377.63,377.82,377.2,377.3,7335.0,336.71,336.8794,336.3266,336.4157,7335.0
2021-04-05 10:25:00,377.48,377.74,376.96,377.36,23617.0,336.5762,336.8081,336.1126,336.4692,23617.0
2021-04-05 10:30:00,377.28,377.73,377.0,377.48,6978.0,336.3979,336.7991,336.1482,336.5762,6978.0
2021-04-05 10:35:00,377.57,377.82,377.44,377.44,4176.0,336.6565,336.8794,336.5406,336.5406,4176.0
2021-04-05 10:40:00,377.53,378.14,377.38,377.57,10116.0,336.6208,337.1647,336.4871,336.6565,10116.0
2021-04-05 10:45:00,377.63,378.0,377.55,377.81,6447.0,336.71,337.0399,336.6386,336.8705,6447.0
2021-04-05 10:50:00,377.93,378.25,377.51,377.55,8908.0,336.9775,337.2628,336.603,336.6386,8908.0
2021-04-05 10:55:00,377.41,377.68,377.3,377.3,4867.0,336.5138,336.7546,336.4157,336.4157,4867.0
2021-04-05 11:00:00,377.38,377.89,377.28,377.89,8841.0,336.4871,336.9418,336.3979,336.9418,8841.0
2021-04-05 11:05:00,377.9,378.4,377.86,378.14,6412.0,336.9507,337.3965,336.915,337.1647,6412.0
2021-04-05 11:10:00,378.14,378.3,377.8,378.01,3596.0,337.1647,337.3074,336.8615,337.0488,3596.0
2021-04-05 11:15:00,378.04,378.2,377.96,378.16,2901.0,337.0755,337.2182,337.0042,337.1825,2901.0
2021-04-05 11:20:00,378.01,378.01,377.43,377.62,4077.0,337.0488,337.0488,336.5316,336.7011,4077.0
2021-04-05 11:25:00,377.6,377.64,377.3,377.52,2731.0,336.6832,336.7189,336.4157,336.6119,2731.0
2021-04-05 11:30:00,377.48,377.8,377.36,377.74,9453.0,336.5762,336.8615,336.4692,336.8081,9453.0
2021-04-05 11:35:00,377.89,378.68,377.89,378.43,6440.0,336.9418,337.6462,336.9418,337.4233,6440.0
2021-04-05 11:40:00,378.57,378.74,378.27,378.69,4502.0,337.5481,337.6997,337.2806,337.6551,4502.0
2021-04-05 11:45:00,378.72,378.88,378.54,378.84,5566.0,337.6819,337.8245,337.5214,337.7889,5566.0
2021-04-05 11:50:00,378.85,378.87,378.47,378.63,5270.0,337.7978,337.8156,337.4589,337.6016,5270.0
2021-04-05 11:55:00,378.69,379.44,378.63,379.26,23270.0,337.6551,338.3238,337.6016,338.1633,23270.0
2021-04-05 12:00:00,379.36,379.54,379.23,379.38,16094.0,338.2525,338.413,338.1366,338.2703,16094.0
2021-04-05 12:05:00,379.38,379.71,379.3,379.42,17383.0,338.2703,338.5646,338.199,338.306,17383.0
2021-04-05 12:10:00,379.39,379.9,378.9,379.9,19832.0,338.2793,338.734,337.8424,338.734,19832.0
2021-04-05 12:15:00,379.89,379.99,379.01,379.02,18862.0,338.7251,338.8142,337.9404,337.9493,18862.0
2021-04-05 12:20:00,379.08,379.09,378.47,378.77,5559.0,338.0028,338.0118,337.4589,337.7264,5559.0
2021-04-05 12:25:00,378.77,379.08,378.5,378.89,5004.0,337.7264,338.0028,337.4857,337.8334,5004.0
2021-04-05 12:30:00,379.02,379.92,378.92,379.74,5428.0,337.9493,338.7518,337.8602,338.5913,5428.0
2021-04-05 12:35:00,379.97,380.4,379.84,379.92,31757.0,338.7964,339.1798,338.6805,338.7518,31757.0
2021-04-05 12:40:00,379.81,380.21,379.7,379.73,5673.0,338.6537,339.0104,338.5557,338.5824,5673.0
2021-04-05 12:45:00,379.79,379.79,379.24,379.37,1960.0,338.6359,338.6359,338.1455,338.2614,1960.0
2021-04-05 12:50:00,379.36,379.36,378.68,378.68,3622.0,338.2525,338.2525,337.6462,337.6462,3622.0
2021-04-05 12:55:00,378.75,378.87,378.52,378.87,5027.0,337.7086,337.8156,337.5035,337.8156,5027.0
2021-04-05 13:00:00,378.9,378.9,378.71,378.71,1653.0,337.8424,337.8424,337.6729,337.6729,1653.0
2021-04-05 13:05:00,378.73,378.86,378.63,378.63,4339.0,337.6908,337.8067,337.6016,337.6016,4339.0
2021-04-05 13:10:00,378.45,378.5,378.29,378.29,2754.0,337.4411,337.4857,337.2985,337.2985,2754.0
2021-04-05 13:15:00,378.42,378.42,377.38,377.48,10767.0,337.4144,337.4144,336.4871,336.5762,10767.0
2021-04-05 13:20:00,377.33,377.71,377.31,377.65,6859.0,336.4425,336.7813,336.4246,336.7278,6859.0
2021-04-05 13:25:00,377.84,377.85,377.22,377.29,6070.0,336.8972,336.9061,336.3444,336.4068,6070.0
2021-04-05 13:30:00,377.34,377.68,377.33,377.35,4687.0,336.4514,336.7546,336.4425,336.4603,4687.0
2021-04-05 13:35:00,377.36,377.44,377.0,377.18,4542.0,336.4692,336.5406,336.1482,336.3087,4542.0
2021-04-05 13:40:00,377.19,377.22,376.79,377.11,9017.0,336.3176,336.3444,335.961,336.2463,9017.0
2021-04-05 13:45:00,377.15,377.39,377.1,377.29,3569.0,336.282,336.496,336.2374,336.4068,3569.0
2021-04-05 13:50:00,377.14,377.29,376.89,377.28,3707.0,336.2731,336.4068,336.0502,336.3979,3707.0
2021-04-05 13:55:00,377.04,377.4,377.04,377.23,1925.0,336.1839,336.5049,336.1839,336.3533,1925.0
2021-04-05 14:00:00,377.12,377.32,376.92,376.99,14296.0,336.2552,336.4336,336.0769,336.1393,14296.0
2021-04-05 14:05:00,377.27,377.64,377.12,377.23,2764.0,336.389,336.7189,336.2552,336.3533,2764.0
2021-04-05 14:10:00,377.22,377.56,377.22,377.35,4818.0,336.3444,336.6476,336.3444,336.4603,4818.0
2021-04-05 14:15:00,377.46,377.82,377.34,377.69,3991.0,336.5584,336.8794,336.4514,336.7635,3991.0
2021-04-05 14:20:00,377.72,378.23,377.6,378.05,4207.0,336.7902,337.245,336.6832,337.0845,4207.0
2021-04-05 14:25:00,378.17,378.45,378.17,378.25,6439.0,337.1915,337.4411,337.1915,337.2628,6439.0
2021-04-05 14:30:00,378.38,378.42,378.1,378.1,6147.0,337.3787,337.4144,337.129,337.129,6147.0
2021-04-05 14:35:00,378.37,378.59,378.17,378.46,9032.0,337.3698,337.5659,337.1915,337.45,9032.0
2021-04-05 14:40:00,378.42,378.75,378.26,378.71,7944.0,337.4144,337.7086,337.2717,337.6729,7944.0
2021-04-05 14:45:00,378.75,379.0,378.58,378.79,9142.0,337.7086,337.9315,337.557,337.7443,9142.0
2021-04-05 14:50:00,378.78,378.93,378.32,378.39,4831.0,337.7354,337.8691,337.3252,337.3876,4831.0
2021-04-05 14:55:00,378.47,378.61,378.4,378.43,4560.0,337.4589,337.5838,337.3965,337.4233,4560.0
2021-04-05 15:00:00,378.38,378.46,377.82,377.93,8642.0,337.3787,337.45,336.8794,336.9775,8642.0
2021-04-05 15:05:00,378.01,378.4,377.82,378.37,11015.0,337.0488,337.3965,336.8794,337.3698,11015.0
2021-04-05 15:10:00,378.39,378.47,378.02,378.12,8102.0,337.3876,337.4589,337.0577,337.1469,8102.0
2021-04-05 15:15:00,378.22,378.55,378.22,378.55,4773.0,337.236,337.5303,337.236,337.5303,4773.0
2021-04-05 15:20:00,378.46,378.65,378.28,378.36,6791.0,337.45,337.6194,337.2895,337.3609,6791.0
2021-04-05 15:25:00,378.36,378.43,378.1,378.43,7332.0,337.3609,337.4233,337.129,337.4233,7332.0
2021-04-05 15:30:00,378.41,378.7,378.25,378.3,11870.0,337.4054,337.664,337.2628,337.3074,11870.0
2021-04-05 15:35:00,378.25,378.38,377.45,377.45,16791.0,337.2628,337.3787,336.5495,336.5495,16791.0
2021-04-05 15:40:00,377.51,378.16,377.46,377.96,15306.0,336.603,337.1825,336.5584,337.0042,15306.0
2021-04-05 15:45:00,378.0,378.0,377.75,377.91,33116.0,337.0399,337.0399,336.817,336.9596,33116.0
2021-04-05 15:50:00,377.86,378.09,377.75,377.95,17131.0,336.915,337.1201,336.817,336.9953,17131.0
2021-04-05 15:55:00,378.01,379.0,377.89,378.59,49450.0,337.0488,337.9315,336.9418,337.5659,49450.0
2021-04-06 09:30:00,376.51,378.65,376.51,377.69,38323.0,335.7113,337.6194,335.7113,336.7635,38323.0
2021-04-06 09:35:00,377.74,377.88,377.08,377.69,35631.0,336.8081,336.9329,336.2196,336.7635,35631.0
2021-04-06 09:40:00,377.76,377.92,376.73,377.3,19507.0,336.8259,336.9685,335.9075,336.4157,19507.0
2021-04-06 09:45:00,376.82,377.98,376.82,377.84,8198.0,335.9877,337.022,335.9877,336.8972,8198.0
2021-04-06 09:50:00,377.9,378.15,377.3,377.52,5056.0,336.9507,337.1736,336.4157,336.6119,5056.0
2021-04-06 09:55:00,377.28,377.28,376.35,376.53,10712.0,336.3979,336.3979,335.5687,335.7292,10712.0
2021-04-06 10:00:00,376.31,377.0,376.31,376.98,6444.0,335.533,336.1482,335.533,336.1304,6444.0
2021-04-06 10:05:00,376.99,377.89,376.95,377.72,5073.0,336.1393,336.9418,336.1037,336.7902,5073.0
2021-04-06 10:10:00,377.58,378.03,377.35,377.65,6936.0,336.6654,337.0666,336.4603,336.7278,6936.0
2021-04-06 10:15:00,378.15,379.25,377.8,379.19,8402.0,337.1736,338.1544,336.8615,338.1009,8402.0
2021-04-06 10:20:00,379.05,379.4,378.82,379.24,11509.0,337.9761,338.2882,337.771,338.1455,11509.0
2021-04-06 10:25:00,379.12,379.6,378.81,378.88,5138.0,338.0385,338.4665,337.7621,337.8245,5138.0
2021-04-06 10:30:00,378.66,378.94,378.46,378.85,6509.0,337.6284,337.878,337.45,337.7978,6509.0
2021-04-06 10:35:00,378.6,378.99,378.51,378.64,4536.0,337.5749,337.9226,337.4946,337.6105,4536.0
2021-04-06 10:40:00,378.83,378.88,378.39,378.44,3888.0,337.7799,337.8245,337.3876,337.4322,3888.0
2021-04-06 10:45:00,378.33,378.54,378.22,378.29,3490.0,337.3341,337.5214,337.236,337.2985,3490.0
2021-04-06 10:50:00,378.55,378.89,378.51,378.76,4046.0,337.5303,337.8334,337.4946,337.7175,4046.0
2021-04-06 10:55:00,378.74,379.24,378.74,379.1,6650.0,337.6997,338.1455,337.6997,338.0207,6650.0
2021-04-06 11:00:00,378.93,379.24,378.85,379.22,4008.0,337.8691,338.1455,337.7978,338.1277,4008.0
2021-04-06 11:05:00,379.38,379.7,379.3,379.62,6984.0,338.2703,338.5557,338.199,338.4843,6984.0
2021-04-06 11:10:00,379.47,379.47,379.14,379.19,4347.0,338.3506,338.3506,338.0563,338.1009,4347.0
2021-04-06 11:15:00,379.2,379.41,379.05,379.07,4756.0,338.1098,338.2971,337.9761,337.9939,4756.0
2021-04-06 11:20:00,379.05,379.22,378.85,378.94,4610.0,337.9761,338.1277,337.7978,337.878,4610.0
2021-04-06 11:25:00,378.96,379.56,378.95,379.5,3875.0,337.8959,338.4308,337.8869,338.3773,3875.0
2021-04-06 11:30:00,379.5,379.79,379.19,379.4,4043.0,338.3773,338.6359,338.1009,338.2882,4043.0
2021-04-06 11:35:00,379.55,379.66,379.27,379.65,2581.0,338.4219,338.52,338.1723,338.5111,2581.0
2021-04-06 11:40:00,379.6,379.6,379.12,379.22,3113.0,338.4665,338.4665,338.0385,338.1277,3113.0
2021-04-06 11:45:00,379.14,379.23,378.93,378.99,3907.0,338.0563,338.1366,337.8691,337.9226,3907.0
2021-04-06 11:50:00,379.07,379.15,378.89,378.89,3955.0,337.9939,338.0653,337.8334,337.8334,3955.0
2021-04-06 11:55:00,378.77,378.84,378.42,378.71,4796.0,337.7264,337.7889,337.4144,337.6729,4796.0
2021-04-06 12:00:00,378.74,379.2,378.74,379.06,5871.0,337.6997,338.1098,337.6997,337.985,5871.0
2021-04-06 12:05:00,379.05,379.2,378.78,378.78,5250.0,337.9761,338.1098,337.7354,337.7354,5250.0
2021-04-06 12:10:00,378.86,378.99,378.45,378.92,3752.0,337.8067,337.9226,337.4411,337.8602,3752.0
2021-04-06 12:15:00,378.93,379.16,378.93,379.16,2922.0,337.8691,338.0742,337.8691,338.0742,2922.0
2021-04-06 12:20:00,379.08,379.3,379.0,379.14,2650.0,338.0028,338.199,337.9315,338.0563,2650.0
2021-04-06 12:25:00,379.13,379.66,379.08,379.45,5691.0,338.0474,338.52,338.0028,338.3328,5691.0
2021-04-06 12:30:00,379.44,379.44,379.06,379.2,5056.0,338.3238,338.3238,337.985,338.1098,5056.0
2021-04-06 12:35:00,379.2,379.24,378.96,379.09,4056.0,338.1098,338.1455,337.8959,338.0118,4056.0
2021-04-06 12:40:00,379.21,379.47,379.2,379.47,3384.0,338.1188,338.3506,338.1098,338.3506,3384.0
2021-04-06 12:45:00,379.44,379.63,379.37,379.45,3017.0,338.3238,338.4932,338.2614,338.3328,3017.0
2021-04-06 12:50:00,379.46,379.6,379.44,379.52,3684.0,338.3417,338.4665,338.3238,338.3952,3684.0
2021-04-06 12:55:00,379.6,379.68,379.46,379.68,1597.0,338.4665,338.5378,338.3417,338.5378,1597.0
2021-04-06 13:00:00,379.67,379.82,379.5,379.68,3069.0,338.5289,338.6627,338.3773,338.5378,3069.0
2021-04-06 13:05:00,379.7,380.11,379.68,380.1,6692.0,338.5557,338.9212,338.5378,338.9123,6692.0
2021-04-06 13:10:00,380.1,380.1,379.5,379.59,1889.0,338.9123,338.9123,338.3773,338.4576,1889.0
2021-04-06 13:15:00,379.58,379.71,379.5,379.66,1694.0,338.4487,338.5646,338.3773,338.52,1694.0
2021-04-06 13:20:00,379.81,380.0,379.67,379.71,3088.0,338.6537,338.8232,338.5289,338.5646,3088.0
2021-04-06 13:25:00,379.8,379.96,379.51,379.96,3534.0,338.6448,338.7875,338.3863,338.7875,3534.0
2021-04-06 13:30:00,379.81,379.93,379.71,379.8,3593.0,338.6537,338.7607,338.5646,338.6448,3593.0
2021-04-06 13:35:00,379.79,379.81,379.4,379.4,3661.0,338.6359,338.6537,338.2882,338.2882,3661.0
2021-04-06 13:40:00,379.45,379.56,379.25,379.38,3560.0,338.3328,338.4308,338.1544,338.2703,3560.0
2021-04-06 13:45:00,379.38,379.6,379.36,379.37,4847.0,338.2703,338.4665,338.2525,338.2614,4847.0
2021-04-06 13:50:00,379.57,379.65,379.42,379.52,877.0,338.4398,338.5111,338.306,338.3952,877.0
2021-04-06 13:55:00,379.37,379.81,379.34,379.57,12278.0,338.2614,338.6537,338.2347,338.4398,12278.0
2021-04-06 14:00:00,379.37,379.41,378.77,379.1,6107.0,338.2614,338.2971,337.7264,338.0207,6107.0
2021-04-06 14:05:00,379.04,379.07,378.92,379.0,4786.0,337.9672,337.9939,337.8602,337.9315,4786.0
2021-04-06 14:10:00,378.84,379.18,378.71,379.1,3764.0,337.7889,338.092,337.6729,338.0207,3764.0
2021-04-06 14:15:00,379.11,379.33,378.92,379.25,4423.0,338.0296,338.2258,337.8602,338.1544,4423.0
2021-04-06 14:20:00,379.15,379.15,378.91,378.92,2455.0,338.0653,338.0653,337.8513,337.8602,2455.0
2021-04-06 14:25:00,378.84,379.04,378.73,379.03,2728.0,337.7889,337.9672,337.6908,337.9583,2728.0
2021-04-06 14:30:00,378.95,379.12,378.95,379.1,2301.0,337.8869,338.0385,337.8869,338.0207,2301.0
2021-04-06 14:35:00,379.17,379.51,379.04,379.51,3961.0,338.0831,338.3863,337.9672,338.3863,3961.0
2021-04-06 14:40:00,379.53,379.64,379.36,379.56,21162.0,338.4041,338.5022,338.2525,338.4308,21162.0
2021-04-06 14:45:00,379.56,379.73,379.46,379.68,6394.0,338.4308,338.5824,338.3417,338.5378,6394.0
2021-04-06 14:50:00,379.69,379.72,379.51,379.65,3900.0,338.5467,338.5735,338.3863,338.5111,3900.0
2021-04-06 14:55:00,379.71,379.88,379.35,379.35,6207.0,338.5646,338.7162,338.2436,338.2436,6207.0
2021-04-06 15:00:00,379.28,379.31,378.75,378.83,4853.0,338.1812,338.2079,337.7086,337.7799,4853.0
2021-04-06 15:05:00,378.88,379.17,378.88,379.17,3019.0,337.8245,338.0831,337.8245,338.0831,3019.0
2021-04-06 15:10:00,379.08,379.29,378.92,379.18,7245.0,338.0028,338.1901,337.8602,338.092,7245.0
2021-04-06 15:15:00,379.32,379.41,378.99,379.06,6868.0,338.2168,338.2971,337.9226,337.985,6868.0
2021-04-06 15:20:00,379.06,379.13,378.89,378.97,7144.0,337.985,338.0474,337.8334,337.9048,7144.0
2021-04-06 15:25:00,379.08,379.08,378.86,378.89,3195.0,338.0028,338.0028,337.8067,337.8334,3195.0
2021-04-06 15:30:00,379.0,379.02,378.49,378.51,10299.0,337.9315,337.9493,337.4768,337.4946,10299.0
2021-04-06 15:35:00,378.5,378.57,378.25,378.47,7065.0,337.4857,337.5481,337.2628,337.4589,7065.0
2021-04-06 15:40:00,378.41,378.93,378.34,378.58,7596.0,337.4054,337.8691,337.343,337.557,7596.0
2021-04-06 15:45:00,378.58,378.87,378.58,378.66,8779.0,337.557,337.8156,337.557,337.6284,8779.0
2021-04-06 15:50:00,378.57,378.81,378.49,378.6,15579.0,337.5481,337.7621,337.4768,337.5749,15579.0
2021-04-06 15:55:00,378.55,379.18,378.52,378.78,27201.0,337.5303,338.092,337.5035,337.7354,27201.0
2021-04-07 09:30:00,378.74,379.57,378.01,378.57,29099.0,337.6997,338.4398,337.0488,337.5481,29099.0
2021-04-07 09:35:00,378.98,379.38,378.26,379.38,6047.0,337.9137,338.2703,337.2717,338.2703,6047.0
2021-04-07 09:40:00,379.11,379.11,377.61,377.61,3726.0,338.0296,338.0296,336.6921,336.6921,3726.0
2021-04-07 09:45:00,377.67,378.6,377.55,378.21,9456.0,336.7456,337.5749,336.6386,337.2271,9456.0
2021-04-07 09:50:00,378.11,378.11,376.67,376.67,10101.0,337.138,337.138,335.854,335.854,10101.0
2021-04-07 09:55:00,376.71,376.86,376.08,376.8,8192.0,335.8897,336.0234,335.3279,335.9699,8192.0
2021-04-07 10:00:00,376.6,377.13,376.23,376.7,6752.0,335.7916,336.2641,335.4617,335.8807,6752.0
2021-04-07 10:05:00,376.5,376.78,376.07,376.63,8535.0,335.7024,335.9521,335.319,335.8183,8535.0
2021-04-07 10:10:00,376.81,377.08,376.63,377.08,3392.0,335.9788,336.2196,335.8183,336.2196,3392.0
2021-04-07 10:15:00,377.04,377.27,376.88,376.99,4368.0,336.1839,336.389,336.0412,336.1393,4368.0
2021-04-07 10:20:00,377.08,377.51,377.08,377.33,5232.0,336.2196,336.603,336.2196,336.4425,5232.0
2021-04-07 10:25:00,377.39,377.85,377.15,377.48,4697.0,336.496,336.9061,336.282,336.5762,4697.0
2021-04-07 10:30:00,377.35,377.48,377.24,377.29,2482.0,336.4603,336.5762,336.3622,336.4068,2482.0
2021-04-07 10:35:00,377.28,377.34,377.06,377.21,4095.0,336.3979,336.4514,336.2017,336.3355,4095.0
2021-04-07 10:40:00,377.33,377.79,377.32,377.38,2478.0,336.4425,336.8526,336.4336,336.4871,2478.0
2021-04-07 10:45:00,377.46,378.34,377.46,378.28,5107.0,336.5584,337.343,336.5584,337.2895,5107.0
2021-04-07 10:50:00,378.17,378.18,377.59,377.9,3523.0,337.1915,337.2004,336.6743,336.9507,3523.0
2021-04-07 10:55:00,377.99,378.02,377.67,377.67,1624.0,337.031,337.0577,336.7456,336.7456,1624.0
2021-04-07 11:00:00,377.68,378.06,377.49,378.06,3050.0,336.7546,337.0934,336.5851,337.0934,3050.0
2021-04-07 11:05:00,377.86,378.09,377.66,377.73,5122.0,336.915,337.1201,336.7367,336.7991,5122.0
2021-04-07 11:10:00,377.67,377.76,377.56,377.76,3139.0,336.7456,336.8259,336.6476,336.8259,3139.0
2021-04-07 11:15:00,377.89,378.28,377.89,378.02,6450.0,336.9418,337.2895,336.9418,337.0577,6450.0
2021-04-07 11:20:00,378.21,378.48,378.16,378.33,2804.0,337.2271,337.4679,337.1825,337.3341,2804.0
2021-04-07 11:25:00,378.15,378.28,377.81,377.97,2707.0,337.1736,337.2895,336.8705,337.0131,2707.0
2021-04-07 11:30:00,377.9,378.33,377.87,378.33,4547.0,336.9507,337.3341,336.924,337.3341,4547.0
2021-04-07 11:35:00,378.44,378.77,378.39,378.74,5087.0,337.4322,337.7264,337.3876,337.6997,5087.0
2021-04-07 11:40:00,378.67,378.68,377.87,377.87,4767.0,337.6373,337.6462,336.924,336.924,4767.0
2021-04-07 11:45:00,378.0,378.25,378.0,378.05,2618.0,337.0399,337.2628,337.0399,337.0845,2618.0
2021-04-07 11:50:00,378.12,378.57,378.11,378.54,4848.0,337.1469,337.5481,337.138,337.5214,4848.0
2021-04-07 11:55:00,378.49,378.78,378.42,378.44,3928.0,337.4768,337.7354,337.4144,337.4322,3928.0
2021-04-07 12:00:00,378.49,378.9,378.49,378.9,4359.0,337.4768,337.8424,337.4768,337.8424,4359.0
2021-04-07 12:05:00,378.79,379.25,378.79,379.12,4842.0,337.7443,338.1544,337.7443,338.0385,4842.0
2021-04-07 12:10:00,379.29,379.29,378.95,378.98,2402.0,338.1901,338.1901,337.8869,337.9137,2402.0
2021-04-07 12:15:00,379.12,379.12,378.62,378.66,4587.0,338.0385,338.0385,337.5927,337.6284,4587.0
2021-04-07 12:20:00,378.63,378.8,378.51,378.8,3652.0,337.6016,337.7532,337.4946,337.7532,3652.0
2021-04-07 12:25:00,378.82,379.03,378.81,378.83,6038.0,337.771,337.9583,337.7621,337.7799,6038.0
2021-04-07 12:30:00,378.92,378.94,378.77,378.94,5228.0,337.8602,337.878,337.7264,337.878,5228.0
2021-04-07 12:35:00,378.88,379.46,378.88,379.46,3309.0,337.8245,338.3417,337.8245,338.3417,3309.0
2021-04-07 12:40:00,379.46,379.5,379.29,379.41,2499.0,338.3417,338.3773,338.1901,338.2971,2499.0
2021-04-07 12:45:00,379.34,379.38,379.14,379.33,2395.0,338.2347,338.2703,338.0563,338.2258,2395.0
2021-04-07 12:50:00,379.4,379.56,379.4,379.56,2628.0,338.2882,338.4308,338.2882,338.4308,2628.0
2021-04-07 12:55:00,379.57,379.57,379.09,379.19,1695.0,338.4398,338.4398,338.0118,338.1009,1695.0
2021-04-07 13:00:00,379.13,379.51,379.13,379.41,2307.0,338.0474,338.3863,338.0474,338.2971,2307.0
2021-04-07 13:05:00,379.43,379.54,379.31,379.46,2357.0,338.3149,338.413,338.2079,338.3417,2357.0
2021-04-07 13:10:00,379.5,379.79,379.49,379.68,2674.0,338.3773,338.6359,338.3684,338.5378,2674.0
2021-04-07 13:15:00,379.7,379.78,379.59,379.59,2442.0,338.5557,338.627,338.4576,338.4576,2442.0
2021-04-07 13:20:00,379.66,379.66,379.2,379.33,2075.0,338.52,338.52,338.1098,338.2258,2075.0
2021-04-07 13:25:00,379.33,379.65,379.32,379.61,4857.0,338.2258,338.5111,338.2168,338.4754,4857.0
2021-04-07 13:30:00,379.57,379.72,379.39,379.43,3912.0,338.4398,338.5735,338.2793,338.3149,3912.0
2021-04-07 13:35:00,379.51,379.76,379.47,379.74,3001.0,338.3863,338.6092,338.3506,338.5913,3001.0
2021-04-07 13:40:00,379.82,379.87,379.61,379.66,3753.0,338.6627,338.7072,338.4754,338.52,3753.0
2021-04-07 13:45:00,379.75,379.93,379.75,379.85,5905.0,338.6002,338.7607,338.6002,338.6894,5905.0
2021-04-07 13:50:00,379.81,379.94,379.76,379.85,2142.0,338.6537,338.7697,338.6092,338.6894,2142.0
2021-04-07 13:55:00,379.92,380.14,379.91,380.06,5384.0,338.7518,338.948,338.7429,338.8767,5384.0
2021-04-07 14:00:00,379.95,379.96,379.24,379.24,4631.0,338.7786,338.7875,338.1455,338.1455,4631.0
2021-04-07 14:05:00,379.25,379.47,379.08,379.1,3356.0,338.1544,338.3506,338.0028,338.0207,3356.0
2021-04-07 14:10:00,379.07,379.24,379.02,379.2,2287.0,337.9939,338.1455,337.9493,338.1098,2287.0
2021-04-07 14:15:00,379.12,379.21,378.97,379.21,4567.0,338.0385,338.1188,337.9048,338.1188,4567.0
2021-04-07 14:20:00,379.25,379.38,378.97,379.38,2777.0,338.1544,338.2703,337.9048,338.2703,2777.0
2021-04-07 14:25:00,379.39,379.47,379.03,379.38,9493.0,338.2793,338.3506,337.9583,338.2703,9493.0
2021-04-07 14:30:00,379.38,379.56,379.31,379.5,2350.0,338.2703,338.4308,338.2079,338.3773,2350.0
2021-04-07 14:35:00,379.43,379.5,379.23,379.43,2960.0,338.3149,338.3773,338.1366,338.3149,2960.0
2021-04-07 14:40:00,379.5,379.5,379.18,379.3,3615.0,338.3773,338.3773,338.092,338.199,3615.0
2021-04-07 14:45:00,379.1,379.26,379.09,379.23,2512.0,338.0207,338.1633,338.0118,338.1366,2512.0
2021-04-07 14:50:00,379.19,379.45,379.19,379.25,2595.0,338.1009,338.3328,338.1009,338.1544,2595.0
2021-04-07 14:55:00,379.31,379.31,379.15,379.3,1664.0,338.2079,338.2079,338.0653,338.199,1664.0
2021-04-07 15:00:00,379.41,379.61,379.29,379.58,5176.0,338.2971,338.4754,338.1901,338.4487,5176.0
2021-04-07 15:05:00,379.49,379.53,379.08,379.3,4134.0,338.3684,338.4041,338.0028,338.199,4134.0
2021-04-07 15:10:00,379.26,379.72,379.24,379.6,3003.0,338.1633,338.5735,338.1455,338.4665,3003.0
2021-04-07 15:15:00,379.56,379.9,379.56,379.9,4488.0,338.4308,338.734,338.4308,338.734,4488.0
2021-04-07 15:20:00,379.85,379.92,379.67,379.87,5534.0,338.6894,338.7518,338.5289,338.7072,5534.0
2021-04-07 15:25:00,379.84,380.15,379.82,380.02,10520.0,338.6805,338.9569,338.6627,338.841,10520.0
2021-04-07 15:30:00,380.06,380.07,379.76,379.9,6572.0,338.8767,338.8856,338.6092,338.734,6572.0
2021-04-07 15:35:00,379.95,380.27,379.77,380.19,10629.0,338.7786,339.0639,338.6181,338.9926,10629.0
2021-04-07 15:40:00,380.2,380.3,380.0,380.3,12448.0,339.0015,339.0906,338.8232,339.0906,12448.0
2021-04-07 15:45:00,380.22,380.4,380.09,380.15,18166.0,339.0193,339.1798,338.9034,338.9569,18166.0
2021-04-07 15:50:00,380.1,380.18,379.73,379.89,11701.0,338.9123,338.9837,338.5824,338.7251,11701.0
2021-04-07 15:55:00,379.85,380.24,379.71,380.05,55950.0,338.6894,339.0371,338.5646,338.8677,55950.0
2021-04-08 09:30:00,379.6,379.64,378.62,378.88,33135.0,338.4665,338.5022,337.5927,337.8245,33135.0
2021-04-08 09:35:00,378.77,379.15,378.31,378.88,5981.0,337.7264,338.0653,337.3163,337.8245,5981.0
2021-04-08 09:40:00,378.82,379.18,378.55,378.87,6465.0,337.771,338.092,337.5303,337.8156,6465.0
2021-04-08 09:45:00,378.98,380.24,378.81,379.96,5924.0,337.9137,339.0371,337.7621,338.7875,5924.0
2021-04-08 09:50:00,379.62,380.05,379.36,379.36,6518.0,338.4843,338.8677,338.2525,338.2525,6518.0
2021-04-08 09:55:00,379.59,379.62,379.19,379.19,5009.0,338.4576,338.4843,338.1009,338.1009,5009.0
2021-04-08 10:00:00,379.36,379.94,379.36,379.48,8183.0,338.2525,338.7697,338.2525,338.3595,8183.0
2021-04-08 10:05:00,379.48,379.73,379.26,379.41,4920.0,338.3595,338.5824,338.1633,338.2971,4920.0
2021-04-08 10:10:00,379.38,380.67,379.38,380.67,11803.0,338.2703,339.4206,338.2703,339.4206,11803.0
2021-04-08 10:15:00,380.52,381.42,380.47,381.3,12166.0,339.2868,340.0893,339.2422,339.9823,12166.0
2021-04-08 10:20:00,381.25,381.44,380.77,380.89,5112.0,339.9377,340.1071,339.5097,339.6167,5112.0
2021-04-08 10:25:00,380.87,381.03,380.66,380.85,5006.0,339.5989,339.7415,339.4116,339.5811,5006.0
2021-04-08 10:30:00,380.86,380.87,380.42,380.68,3754.0,339.59,339.5989,339.1976,339.4295,3754.0
2021-04-08 10:35:00,380.68,380.89,380.45,380.64,10929.0,339.4295,339.6167,339.2244,339.3938,10929.0
2021-04-08 10:40:00,380.45,380.6,380.17,380.35,6354.0,339.2244,339.3581,338.9747,339.1352,6354.0
2021-04-08 10:45:00,380.36,380.6,380.15,380.56,6551.0,339.1441,339.3581,338.9569,339.3225,6551.0
2021-04-08 10:50:00,380.6,381.09,380.54,381.08,8776.0,339.3581,339.795,339.3046,339.7861,8776.0
2021-04-08 10:55:00,381.1,381.69,381.09,381.26,9861.0,339.804,340.33,339.795,339.9466,9861.0
2021-04-08 11:00:00,381.33,381.8,381.33,381.8,8149.0,340.009,340.4281,340.009,340.4281,8149.0
2021-04-08 11:05:00,381.73,381.94,381.47,381.83,8983.0,340.3657,340.5529,340.1339,340.4549,8983.0
2021-04-08 11:10:00,381.84,382.44,381.77,382.27,27649.0,340.4638,340.9988,340.4014,340.8472,27649.0
2021-04-08 11:15:00,382.31,382.39,382.0,382.38,13182.0,340.8828,340.9542,340.6064,340.9453,13182.0
2021-04-08 11:20:00,382.34,382.81,382.34,382.61,13148.0,340.9096,341.3287,340.9096,341.1503,13148.0
2021-04-08 11:25:00,382.64,382.83,382.47,382.72,9702.0,341.1771,341.3465,341.0255,341.2484,9702.0
2021-04-08 11:30:00,382.73,383.24,382.6,383.0,19413.0,341.2573,341.7121,341.1414,341.4981,19413.0
2021-04-08 11:35:00,382.93,382.96,382.64,382.77,7956.0,341.4357,341.4624,341.1771,341.293,7956.0
2021-04-08 11:40:00,382.8,382.89,382.44,382.67,10456.0,341.3197,341.4,340.9988,341.2038,10456.0
2021-04-08 11:45:00,382.67,382.87,382.42,382.46,11602.0,341.2038,341.3822,340.9809,341.0166,11602.0
2021-04-08 11:50:00,382.41,383.05,382.41,382.99,8769.0,340.972,341.5427,340.972,341.4892,8769.0
2021-04-08 11:55:00,382.97,383.28,382.97,383.18,10730.0,341.4713,341.7477,341.4713,341.6586,10730.0
2021-04-08 12:00:00,383.11,383.55,383.06,383.5,10203.0,341.5962,341.9885,341.5516,341.9439,10203.0
2021-04-08 12:05:00,383.52,383.93,383.52,383.67,14932.0,341.9617,342.3273,341.9617,342.0955,14932.0
2021-04-08 12:10:00,383.61,384.21,383.51,384.15,19457.0,342.042,342.577,341.9528,342.5235,19457.0
2021-04-08 12:15:00,384.19,385.0,384.16,384.65,48750.0,342.5591,343.2814,342.5324,342.9693,48750.0
2021-04-08 12:20:00,384.56,385.16,384.5,385.05,18111.0,342.889,343.424,342.8355,343.3259,18111.0
2021-04-08 12:25:00,385.01,385.41,384.9,385.2,16566.0,343.2903,343.6469,343.1922,343.4597,16566.0
2021-04-08 12:30:00,385.04,385.21,384.82,385.0,20609.0,343.317,343.4686,343.1209,343.2814,20609.0
2021-04-08 12:35:00,384.96,385.23,384.7,385.19,12558.0,343.2457,343.4864,343.0139,343.4508,12558.0
2021-04-08 12:40:00,385.14,385.34,384.85,385.31,12958.0,343.4062,343.5845,343.1476,343.5578,12958.0
2021-04-08 12:45:00,385.31,385.77,385.26,385.72,9436.0,343.5578,343.9679,343.5132,343.9233,9436.0
2021-04-08 12:50:00,385.73,385.82,385.61,385.65,9523.0,343.9323,344.0125,343.8253,343.8609,9523.0
2021-04-08 12:55:00,385.69,385.8,385.34,385.34,13607.0,343.8966,343.9947,343.5845,343.5845,13607.0
2021-04-08 13:00:00,385.47,386.0,385.31,386.0,18965.0,343.7004,344.173,343.5578,344.173,18965.0
2021-04-08 13:05:00,385.97,386.01,385.57,385.87,17094.0,344.1462,344.1819,343.7896,344.0571,17094.0
2021-04-08 13:10:00,385.87,386.1,385.76,385.96,11341.0,344.0571,344.2622,343.959,344.1373,11341.0
2021-04-08 13:15:00,385.99,385.99,385.61,385.78,10562.0,344.1641,344.1641,343.8253,343.9768,10562.0
2021-04-08 13:20:00,385.78,386.16,385.78,385.86,11613.0,343.9768,344.3157,343.9768,344.0482,11613.0
2021-04-08 13:25:00,385.86,386.02,385.81,385.9,10775.0,344.0482,344.1908,344.0036,344.0838,10775.0
2021-04-08 13:30:00,385.91,385.95,385.65,385.69,12419.0,344.0927,344.1284,343.8609,343.8966,12419.0
2021-04-08 13:35:00,385.71,385.96,385.45,385.83,11898.0,343.9144,344.1373,343.6826,344.0214,11898.0
2021-04-08 13:40:00,385.78,386.29,385.78,386.17,7436.0,343.9768,344.4316,343.9768,344.3246,7436.0
2021-04-08 13:45:00,386.22,386.22,385.92,386.11,4699.0,344.3692,344.3692,344.1017,344.2711,4699.0
2021-04-08 13:50:00,386.07,386.33,385.89,385.92,10763.0,344.2354,344.4672,344.0749,344.1017,10763.0
2021-04-08 13:55:00,385.89,386.36,385.85,386.17,9849.0,344.0749,344.494,344.0392,344.3246,9849.0
2021-04-08 14:00:00,386.22,386.22,385.82,385.85,9903.0,344.3692,344.3692,344.0125,344.0392,9903.0
2021-04-08 14:05:00,385.91,386.02,385.75,385.75,8020.0,344.0927,344.1908,343.9501,343.9501,8020.0
2021-04-08 14:10:00,385.81,386.01,385.8,385.99,13609.0,344.0036,344.1819,343.9947,344.1641,13609.0
2021-04-08 14:15:00,386.04,386.19,385.93,386.1,5957.0,344.2087,344.3424,344.1106,344.2622,5957.0
2021-04-08 14:20:00,386.12,386.18,385.79,386.04,11282.0,344.28,344.3335,343.9858,344.2087,11282.0
2021-04-08 14:25:00,386.04,386.29,385.95,386.21,10820.0,344.2087,344.4316,344.1284,344.3602,10820.0
2021-04-08 14:30:00,386.28,386.4,386.19,386.3,8866.0,344.4227,344.5297,344.3424,344.4405,8866.0
2021-04-08 14:35:00,386.23,386.25,385.97,385.97,7190.0,344.3781,344.3959,344.1462,344.1462,7190.0
2021-04-08 14:40:00,385.95,386.2,385.95,386.02,9222.0,344.1284,344.3513,344.1284,344.1908,9222.0
2021-04-08 14:45:00,386.02,386.19,385.94,386.15,4819.0,344.1908,344.3424,344.1195,344.3067,4819.0
2021-04-08 14:50:00,386.14,386.34,386.07,386.27,6825.0,344.2978,344.4762,344.2354,344.4137,6825.0
2021-04-08 14:55:00,386.25,386.9,386.25,386.75,14968.0,344.3959,344.9755,344.3959,344.8417,14968.0
2021-04-08 15:00:00,386.75,387.24,386.63,386.69,28928.0,344.8417,345.2786,344.7347,344.7882,28928.0
2021-04-08 15:05:00,386.7,386.98,386.43,386.87,11524.0,344.7971,345.0468,344.5564,344.9487,11524.0
2021-04-08 15:10:00,386.81,386.97,386.71,386.81,11253.0,344.8952,345.0379,344.8061,344.8952,11253.0
2021-04-08 15:15:00,386.86,386.88,386.55,386.62,12881.0,344.9398,344.9576,344.6634,344.7258,12881.0
2021-04-08 15:20:00,386.67,386.82,386.5,386.78,12948.0,344.7704,344.9041,344.6188,344.8685,12948.0
2021-04-08 15:25:00,386.81,387.12,386.8,387.05,13624.0,344.8952,345.1716,344.8863,345.1092,13624.0
2021-04-08 15:30:00,387.01,387.42,386.77,386.77,18415.0,345.0736,345.4391,344.8596,344.8596,18415.0
2021-04-08 15:35:00,386.75,386.95,386.51,386.85,29053.0,344.8417,345.0201,344.6277,344.9309,29053.0
2021-04-08 15:40:00,386.83,387.11,386.81,386.9,20348.0,344.9131,345.1627,344.8952,344.9755,20348.0
2021-04-08 15:45:00,386.94,386.95,386.53,386.58,20668.0,345.0111,345.0201,344.6456,344.6901,20668.0
2021-04-08 15:50:00,386.56,386.88,385.93,385.99,35954.0,344.6723,344.9576,344.1106,344.1641,35954.0
2021-04-08 15:55:00,385.95,386.26,385.77,385.92,71684.0,344.1284,344.4048,343.9679,344.1017,71684.0
2021-04-09 09:30:00,386.88,388.5,385.88,388.0,45717.0,344.9576,346.4021,344.066,345.9563,45717.0
2021-04-09 09:35:00,387.92,389.79,387.49,389.76,35574.0,345.8849,347.5523,345.5015,347.5256,35574.0
2021-04-09 09:40:00,389.46,390.0,388.66,389.29,36001.0,347.2581,347.7396,346.5448,347.1065,36001.0
2021-04-09 09:45:00,389.3,389.53,388.8,389.02,9994.0,347.1154,347.3205,346.6696,346.8657,9994.0
2021-04-09 09:50:00,389.02,389.61,388.88,389.5,10535.0,346.8657,347.3918,346.7409,347.2937,10535.0
2021-04-09 09:55:00,389.5,389.86,388.75,389.56,13857.0,347.2937,347.6147,346.625,347.3472,13857.0
2021-04-09 10:00:00,389.76,390.26,389.37,390.06,14758.0,347.5256,347.9714,347.1778,347.7931,14758.0
2021-04-09 10:05:00,389.86,389.86,388.5,388.55,18369.0,347.6147,347.6147,346.4021,346.4467,18369.0
2021-04-09 10:10:00,388.47,389.18,387.87,388.4,7355.0,346.3753,347.0084,345.8404,346.3129,7355.0
2021-04-09 10:15:00,388.44,388.47,387.36,387.54,8246.0,346.3486,346.3753,345.3856,345.5461,8246.0
2021-04-09 10:20:00,387.61,387.84,387.23,387.66,6363.0,345.6085,345.8136,345.2697,345.6531,6363.0
2021-04-09 10:25:00,387.53,387.94,387.27,387.75,5765.0,345.5372,345.9028,345.3054,345.7334,5765.0
2021-04-09 10:30:00,387.49,388.28,387.49,387.87,7331.0,345.5015,346.2059,345.5015,345.8404,7331.0
2021-04-09 10:35:00,387.74,387.89,387.42,387.43,4299.0,345.7244,345.8582,345.4391,345.448,4299.0
2021-04-09 10:40:00,387.28,387.4,386.94,387.0,6921.0,345.3143,345.4213,345.0111,345.0646,6921.0
2021-04-09 10:45:00,386.99,387.22,386.82,387.15,7350.0,345.0557,345.2608,344.9041,345.1984,7350.0
2021-04-09 10:50:00,387.06,387.52,386.96,387.2,10579.0,345.1181,345.5283,345.029,345.243,10579.0
2021-04-09 10:55:00,387.19,387.38,387.13,387.25,4999.0,345.234,345.4035,345.1805,345.2875,4999.0
2021-04-09 11:00:00,387.19,387.3,386.86,386.95,7767.0,345.234,345.3321,344.9398,345.0201,7767.0
2021-04-09 11:05:00,386.93,387.08,386.36,386.74,7272.0,345.0022,345.136,344.494,344.8328,7272.0
2021-04-09 11:10:00,386.69,387.19,386.69,387.09,6613.0,344.7882,345.234,344.7882,345.1449,6613.0
2021-04-09 11:15:00,387.12,387.12,386.07,386.07,8787.0,345.1716,345.1716,344.2354,344.2354,8787.0
2021-04-09 11:20:00,386.19,386.4,385.57,385.63,5408.0,344.3424,344.5297,343.7896,343.8431,5408.0
2021-04-09 11:25:00,385.64,386.06,385.39,386.06,6672.0,343.852,344.2265,343.6291,344.2265,6672.0
2021-04-09 11:30:00,386.0,386.28,385.97,386.09,4997.0,344.173,344.4227,344.1462,344.2532,4997.0
2021-04-09 11:35:00,386.1,386.29,385.77,386.24,5806.0,344.2622,344.4316,343.9679,344.387,5806.0
2021-04-09 11:40:00,386.25,386.59,386.09,386.25,5584.0,344.3959,344.6991,344.2532,344.3959,5584.0
2021-04-09 11:45:00,386.23,386.23,385.44,385.44,3576.0,344.3781,344.3781,343.6737,343.6737,3576.0
2021-04-09 11:50:00,385.54,385.73,385.34,385.5,5814.0,343.7628,343.9323,343.5845,343.7272,5814.0
2021-04-09 11:55:00,385.43,385.59,385.35,385.54,5167.0,343.6648,343.8074,343.5934,343.7628,5167.0
2021-04-09 12:00:00,385.44,385.73,385.19,385.19,4037.0,343.6737,343.9323,343.4508,343.4508,4037.0
2021-04-09 12:05:00,385.17,385.63,385.15,385.32,5992.0,343.4329,343.8431,343.4151,343.5667,5992.0
2021-04-09 12:10:00,385.27,385.57,385.27,385.57,2788.0,343.5221,343.7896,343.5221,343.7896,2788.0
2021-04-09 12:15:00,385.53,385.78,385.5,385.5,3096.0,343.7539,343.9768,343.7272,343.7272,3096.0
2021-04-09 12:20:00,385.67,385.76,385.57,385.61,3419.0,343.8788,343.959,343.7896,343.8253,3419.0
2021-04-09 12:25:00,385.67,385.67,385.07,385.08,7268.0,343.8788,343.8788,343.3438,343.3527,7268.0
2021-04-09 12:30:00,385.15,385.87,384.84,385.87,6451.0,343.4151,344.0571,343.1387,344.0571,6451.0
2021-04-09 12:35:00,385.81,385.81,385.45,385.54,3328.0,344.0036,344.0036,343.6826,343.7628,3328.0
2021-04-09 12:40:00,385.53,385.53,385.23,385.23,3997.0,343.7539,343.7539,343.4864,343.4864,3997.0
2021-04-09 12:45:00,385.21,385.36,384.81,384.97,8372.0,343.4686,343.6023,343.1119,343.2546,8372.0
2021-04-09 12:50:00,384.94,385.04,384.38,384.43,4449.0,343.2279,343.317,342.7285,342.7731,4449.0
2021-04-09 12:55:00,384.43,384.55,384.13,384.25,6231.0,342.7731,342.8801,342.5056,342.6126,6231.0
2021-04-09 13:00:00,384.34,384.45,384.12,384.19,3699.0,342.6929,342.791,342.4967,342.5591,3699.0
2021-04-09 13:05:00,384.2,384.26,383.76,384.05,4892.0,342.568,342.6215,342.1757,342.4343,4892.0
2021-04-09 13:10:00,384.22,384.33,384.01,384.01,2193.0,342.5859,342.684,342.3986,342.3986,2193.0
2021-04-09 13:15:00,384.18,384.18,383.66,384.02,3047.0,342.5502,342.5502,342.0866,342.4075,3047.0
2021-04-09 13:20:00,383.98,384.64,383.96,384.5,6265.0,342.3719,342.9604,342.3541,342.8355,6265.0
2021-04-09 13:25:00,384.49,385.04,384.48,384.92,4650.0,342.8266,343.317,342.8177,343.21,4650.0
2021-04-09 13:30:00,384.98,385.31,384.8,385.02,7460.0,343.2635,343.5578,343.103,343.2992,7460.0
2021-04-09 13:35:00,384.97,385.43,384.88,385.04,3850.0,343.2546,343.6648,343.1744,343.317,3850.0
2021-04-09 13:40:00,384.93,385.35,384.89,385.31,3606.0,343.2189,343.5934,343.1833,343.5578,3606.0
2021-04-09 13:45:00,385.3,385.61,385.28,385.45,5262.0,343.5488,343.8253,343.531,343.6826,5262.0
2021-04-09 13:50:00,385.29,385.32,384.95,385.02,3107.0,343.5399,343.5667,343.2368,343.2992,3107.0
2021-04-09 13:55:00,385.1,385.21,384.85,384.99,5493.0,343.3705,343.4686,343.1476,343.2724,5493.0
2021-04-09 14:00:00,384.92,384.99,384.54,384.74,6943.0,343.21,343.2724,342.8712,343.0495,6943.0
2021-04-09 14:05:00,384.78,384.94,384.64,384.76,4183.0,343.0852,343.2279,342.9604,343.0674,4183.0
2021-04-09 14:10:00,384.76,385.14,384.76,385.13,5601.0,343.0674,343.4062,343.0674,343.3973,5601.0
2021-04-09 14:15:00,385.06,385.23,384.69,384.69,6519.0,343.3349,343.4864,343.0049,343.0049,6519.0
2021-04-09 14:20:00,384.79,384.98,384.59,384.93,6806.0,343.0941,343.2635,342.9158,343.2189,6806.0
2021-04-09 14:25:00,384.87,385.2,384.87,385.04,4729.0,343.1654,343.4597,343.1654,343.317,4729.0
2021-04-09 14:30:00,385.22,385.24,384.85,385.0,4511.0,343.4775,343.4953,343.1476,343.2814,4511.0
2021-04-09 14:35:00,385.08,385.09,384.77,384.88,4602.0,343.3527,343.3616,343.0763,343.1744,4602.0
2021-04-09 14:40:00,384.86,385.13,384.7,384.81,3859.0,343.1565,343.3973,343.0139,343.1119,3859.0
2021-04-09 14:45:00,384.79,385.45,384.79,385.18,5551.0,343.0941,343.6826,343.0941,343.4419,5551.0
2021-04-09 14:50:00,385.21,385.43,385.07,385.43,7400.0,343.4686,343.6648,343.3438,343.6648,7400.0
2021-04-09 14:55:00,385.47,385.47,385.05,385.06,6172.0,343.7004,343.7004,343.3259,343.3349,6172.0
2021-04-09 15:00:00,385.02,385.23,384.92,385.03,6269.0,343.2992,343.4864,343.21,343.3081,6269.0
2021-04-09 15:05:00,385.02,385.32,385.02,385.26,6949.0,343.2992,343.5667,343.2992,343.5132,6949.0
2021-04-09 15:10:00,385.17,385.47,385.12,385.17,7655.0,343.4329,343.7004,343.3884,343.4329,7655.0
2021-04-09 15:15:00,385.22,385.62,385.21,385.5,5941.0,343.4775,343.8342,343.4686,343.7272,5941.0
2021-04-09 15:20:00,385.64,385.88,385.57,385.85,4646.0,343.852,344.066,343.7896,344.0392,4646.0
2021-04-09 15:25:00,385.8,385.98,385.76,385.83,8401.0,343.9947,344.1552,343.959,344.0214,8401.0
2021-04-09 15:30:00,385.89,386.1,385.74,385.88,9826.0,344.0749,344.2622,343.9412,344.066,9826.0
2021-04-09 15:35:00,385.91,386.15,385.6,385.61,11023.0,344.0927,344.3067,343.8163,343.8253,11023.0
2021-04-09 15:40:00,385.69,386.0,385.54,385.68,14159.0,343.8966,344.173,343.7628,343.8877,14159.0
2021-04-09 15:45:00,385.73,385.86,385.55,385.72,11571.0,343.9323,344.0482,343.7718,343.9233,11571.0
2021-04-09 15:50:00,385.82,386.25,385.6,385.61,18219.0,344.0125,344.3959,343.8163,343.8253,18219.0
2021-04-09 15:55:00,385.54,386.3,385.53,386.23,75899.0,343.7628,344.4405,343.7539,344.3781,75899.0
2021-04-12 09:30:00,387.13,387.73,386.0,386.37,43015.0,345.1805,345.7155,344.173,344.5029,43015.0
2021-04-12 09:35:00,386.6,387.37,386.24,386.97,9333.0,344.708,345.3945,344.387,345.0379,9333.0
2021-04-12 09:40:00,386.85,387.72,386.84,387.37,4143.0,344.9309,345.7066,344.922,345.3945,4143.0
2021-04-12 09:45:00,387.34,387.6,386.82,387.03,6205.0,345.3678,345.5996,344.9041,345.0914,6205.0
2021-04-12 09:50:00,387.34,388.04,387.05,387.87,5594.0,345.3678,345.9919,345.1092,345.8404,5594.0
2021-04-12 09:55:00,387.8,387.83,386.73,386.82,11120.0,345.7779,345.8047,344.8239,344.9041,11120.0
2021-04-12 10:00:00,386.8,386.96,386.35,386.61,13676.0,344.8863,345.029,344.4851,344.7169,13676.0
2021-04-12 10:05:00,386.44,386.81,385.72,385.93,10989.0,344.5653,344.8952,343.9233,344.1106,10989.0
2021-04-12 10:10:00,385.79,385.86,385.31,385.31,3872.0,343.9858,344.0482,343.5578,343.5578,3872.0
2021-04-12 10:15:00,385.23,385.35,384.3,384.8,18448.0,343.4864,343.5934,342.6572,343.103,18448.0
2021-04-12 10:20:00,384.75,385.06,384.28,384.66,7946.0,343.0584,343.3349,342.6394,342.9782,7946.0
2021-04-12 10:25:00,384.69,385.36,384.67,385.05,6106.0,343.0049,343.6023,342.9871,343.3259,6106.0
2021-04-12 10:30:00,385.04,385.16,384.86,384.9,5016.0,343.317,343.424,343.1565,343.1922,5016.0
2021-04-12 10:35:00,384.87,385.16,384.64,385.09,5380.0,343.1654,343.424,342.9604,343.3616,5380.0
2021-04-12 10:40:00,385.08,385.61,385.08,385.55,4987.0,343.3527,343.8253,343.3527,343.7718,4987.0
2021-04-12 10:45:00,385.44,385.52,385.32,385.5,7199.0,343.6737,343.745,343.5667,343.7272,7199.0
2021-04-12 10:50:00,385.72,385.72,385.08,385.13,4548.0,343.9233,343.9233,343.3527,343.3973,4548.0
2021-04-12 10:55:00,385.03,385.71,385.02,385.71,8825.0,343.3081,343.9144,343.2992,343.9144,8825.0
2021-04-12 11:00:00,385.61,386.2,385.55,386.01,5642.0,343.8253,344.3513,343.7718,344.1819,5642.0
2021-04-12 11:05:00,385.97,386.61,385.91,386.61,12692.0,344.1462,344.7169,344.0927,344.7169,12692.0
2021-04-12 11:10:00,386.55,386.68,386.13,386.64,8816.0,344.6634,344.7793,344.2889,344.7436,8816.0
2021-04-12 11:15:00,386.64,386.65,386.26,386.37,9668.0,344.7436,344.7526,344.4048,344.5029,9668.0
2021-04-12 11:20:00,386.39,386.92,386.39,386.53,3337.0,344.5207,344.9933,344.5207,344.6456,3337.0
2021-04-12 11:25:00,386.5,386.71,386.49,386.65,4877.0,344.6188,344.8061,344.6099,344.7526,4877.0
2021-04-12 11:30:00,386.65,386.68,386.5,386.68,3831.0,344.7526,344.7793,344.6188,344.7793,3831.0
2021-04-12 11:35:00,386.71,387.03,386.61,386.75,3980.0,344.8061,345.0914,344.7169,344.8417,3980.0
2021-04-12 11:40:00,386.6,386.61,386.12,386.18,7476.0,344.708,344.7169,344.28,344.3335,7476.0
2021-04-12 11:45:00,386.13,386.69,386.11,386.54,6758.0,344.2889,344.7882,344.2711,344.6545,6758.0
2021-04-12 11:50:00,386.56,386.83,386.56,386.64,3275.0,344.6723,344.9131,344.6723,344.7436,3275.0
2021-04-12 11:55:00,386.61,386.62,386.46,386.48,1840.0,344.7169,344.7258,344.5831,344.601,1840.0
2021-04-12 12:00:00,386.47,386.47,386.08,386.22,4754.0,344.5921,344.5921,344.2443,344.3692,4754.0
2021-04-12 12:05:00,386.28,386.46,386.24,386.41,3509.0,344.4227,344.5831,344.387,344.5386,3509.0
2021-04-12 12:10:00,386.49,386.76,386.34,386.75,2531.0,344.6099,344.8506,344.4762,344.8417,2531.0
2021-04-12 12:15:00,386.8,386.8,386.5,386.57,2560.0,344.8863,344.8863,344.6188,344.6812,2560.0
2021-04-12 12:20:00,386.46,386.61,386.41,386.6,2888.0,344.5831,344.7169,344.5386,344.708,2888.0
2021-04-12 12:25:00,386.64,386.75,386.45,386.75,4847.0,344.7436,344.8417,344.5742,344.8417,4847.0
2021-04-12 12:30:00,386.71,387.05,386.71,386.88,4071.0,344.8061,345.1092,344.8061,344.9576,4071.0
2021-04-12 12:35:00,386.99,386.99,386.95,386.96,1015.0,345.0557,345.0557,345.0201,345.029,1015.0
2021-04-12 12:40:00,387.02,387.28,386.96,387.24,2799.0,345.0825,345.3143,345.029,345.2786,2799.0
2021-04-12 12:45:00,387.35,387.64,387.33,387.39,4032.0,345.3767,345.6353,345.3589,345.4124,4032.0
2021-04-12 12:50:00,387.4,387.56,387.35,387.47,9477.0,345.4213,345.564,345.3767,345.4837,9477.0
2021-04-12 12:55:00,387.47,387.78,387.47,387.63,2412.0,345.4837,345.7601,345.4837,345.6264,2412.0
2021-04-12 13:00:00,387.71,387.93,387.43,387.44,3041.0,345.6977,345.8939,345.448,345.457,3041.0
2021-04-12 13:05:00,387.46,387.46,386.91,386.91,2003.0,345.4748,345.4748,344.9844,344.9844,2003.0
2021-04-12 13:10:00,386.87,386.94,386.73,386.89,2114.0,344.9487,345.0111,344.8239,344.9666,2114.0
2021-04-12 13:15:00,386.78,386.91,386.73,386.86,11239.0,344.8685,344.9844,344.8239,344.9398,11239.0
2021-04-12 13:20:00,386.87,387.07,386.73,386.86,3055.0,344.9487,345.1271,344.8239,344.9398,3055.0
2021-04-12 13:25:00,386.86,387.3,386.86,387.23,6708.0,344.9398,345.3321,344.9398,345.2697,6708.0
2021-04-12 13:30:00,387.2,387.27,386.95,387.06,2297.0,345.243,345.3054,345.0201,345.1181,2297.0
2021-04-12 13:35:00,387.13,387.21,387.08,387.12,2160.0,345.1805,345.2519,345.136,345.1716,2160.0
2021-04-12 13:40:00,387.12,387.97,387.12,387.72,8197.0,345.1716,345.9295,345.1716,345.7066,8197.0
2021-04-12 13:45:00,387.71,387.86,387.65,387.77,2492.0,345.6977,345.8314,345.6442,345.7512,2492.0
2021-04-12 13:50:00,387.84,387.86,387.36,387.58,4997.0,345.8136,345.8314,345.3856,345.5818,4997.0
2021-04-12 13:55:00,387.61,387.85,387.56,387.84,5227.0,345.6085,345.8225,345.564,345.8136,5227.0
2021-04-12 14:00:00,387.88,388.0,387.71,387.74,4846.0,345.8493,345.9563,345.6977,345.7244,4846.0
2021-04-12 14:05:00,387.68,387.96,387.63,387.91,4071.0,345.671,345.9206,345.6264,345.876,4071.0
2021-04-12 14:10:00,387.88,387.91,387.46,387.48,5810.0,345.8493,345.876,345.4748,345.4926,5810.0
2021-04-12 14:15:00,387.57,387.76,387.5,387.72,2553.0,345.5729,345.7423,345.5105,345.7066,2553.0
2021-04-12 14:20:00,387.6,387.63,387.5,387.54,2045.0,345.5996,345.6264,345.5105,345.5461,2045.0
2021-04-12 14:25:00,387.44,387.68,387.34,387.68,3676.0,345.457,345.671,345.3678,345.671,3676.0
2021-04-12 14:30:00,387.6,388.17,387.58,388.09,15892.0,345.5996,346.1079,345.5818,346.0365,15892.0
2021-04-12 14:35:00,388.18,388.25,388.01,388.14,2647.0,346.1168,346.1792,345.9652,346.0811,2647.0
2021-04-12 14:40:00,388.11,388.34,388.09,388.17,4218.0,346.0544,346.2594,346.0365,346.1079,4218.0
2021-04-12 14:45:00,388.28,388.31,388.07,388.28,13419.0,346.2059,346.2327,346.0187,346.2059,13419.0
2021-04-12 14:50:00,388.3,388.4,388.1,388.4,5842.0,346.2238,346.3129,346.0454,346.3129,5842.0
2021-04-12 14:55:00,388.4,388.55,388.08,388.08,3089.0,346.3129,346.4467,346.0276,346.0276,3089.0
2021-04-12 15:00:00,388.11,388.34,388.07,388.31,3791.0,346.0544,346.2594,346.0187,346.2327,3791.0
2021-04-12 15:05:00,388.36,388.71,388.34,388.55,12264.0,346.2773,346.5893,346.2594,346.4467,12264.0
2021-04-12 15:10:00,388.55,388.64,388.48,388.48,7159.0,346.4467,346.5269,346.3843,346.3843,7159.0
2021-04-12 15:15:00,388.48,388.48,388.13,388.28,4908.0,346.3843,346.3843,346.0722,346.2059,4908.0
2021-04-12 15:20:00,388.32,388.52,388.18,388.23,3558.0,346.2416,346.4199,346.1168,346.1614,3558.0
2021-04-12 15:25:00,388.1,388.18,387.91,387.91,4134.0,346.0454,346.1168,345.876,345.876,4134.0
2021-04-12 15:30:00,387.97,388.1,387.91,388.06,6805.0,345.9295,346.0454,345.876,346.0098,6805.0
2021-04-12 15:35:00,388.07,388.26,387.75,388.2,7402.0,346.0187,346.1881,345.7334,346.1346,7402.0
2021-04-12 15:40:00,388.24,388.45,388.17,388.39,4796.0,346.1703,346.3575,346.1079,346.304,4796.0
2021-04-12 15:45:00,388.4,388.59,388.3,388.49,8358.0,346.3129,346.4823,346.2238,346.3932,8358.0
2021-04-12 15:50:00,388.4,388.42,387.99,388.05,20126.0,346.3129,346.3308,345.9474,346.0009,20126.0
2021-04-12 15:55:00,387.96,388.19,387.53,388.04,38405.0,345.9206,346.1257,345.5372,345.9919,38405.0
2021-04-13 09:30:00,386.56,387.01,385.29,386.24,46186.0,344.6723,345.0736,343.5399,344.387,46186.0
2021-04-13 09:35:00,386.2,386.26,385.01,385.73,11123.0,344.3513,344.4048,343.2903,343.9323,11123.0
2021-04-13 09:40:00,385.59,385.9,384.33,384.76,19589.0,343.8074,344.0838,342.684,343.0674,19589.0
2021-04-13 09:45:00,384.6,385.79,384.48,385.75,7517.0,342.9247,343.9858,342.8177,343.9501,7517.0
2021-04-13 09:50:00,385.72,385.98,385.05,385.21,9715.0,343.9233,344.1552,343.3259,343.4686,9715.0
2021-04-13 09:55:00,385.22,386.08,385.21,385.72,5458.0,343.4775,344.2443,343.4686,343.9233,5458.0
2021-04-13 10:00:00,385.65,386.95,385.65,386.86,5960.0,343.8609,345.0201,343.8609,344.9398,5960.0
2021-04-13 10:05:00,386.91,387.3,386.65,387.21,7838.0,344.9844,345.3321,344.7526,345.2519,7838.0
2021-04-13 10:10:00,387.24,387.34,386.95,387.28,7506.0,345.2786,345.3678,345.0201,345.3143,7506.0
2021-04-13 10:15:00,387.23,388.07,387.23,387.71,7894.0,345.2697,346.0187,345.2697,345.6977,7894.0
2021-04-13 10:20:00,387.69,387.76,387.27,387.3,6654.0,345.6799,345.7423,345.3054,345.3321,6654.0
2021-04-13 10:25:00,387.33,387.33,386.4,386.47,4966.0,345.3589,345.3589,344.5297,344.5921,4966.0
2021-04-13 10:30:00,386.51,386.57,386.15,386.19,6465.0,344.6277,344.6812,344.3067,344.3424,6465.0
2021-04-13 10:35:00,386.05,386.3,385.7,386.17,7847.0,344.2176,344.4405,343.9055,344.3246,7847.0
2021-04-13 10:40:00,386.36,386.55,386.27,386.3,3292.0,344.494,344.6634,344.4137,344.4405,3292.0
2021-04-13 10:45:00,386.26,386.61,386.18,386.5,5158.0,344.4048,344.7169,344.3335,344.6188,5158.0
2021-04-13 10:50:00,386.36,386.69,386.22,386.38,4229.0,344.494,344.7882,344.3692,344.5118,4229.0
2021-04-13 10:55:00,386.49,386.52,385.52,385.69,7103.0,344.6099,344.6366,343.745,343.8966,7103.0
2021-04-13 11:00:00,385.68,386.5,385.64,386.5,6577.0,343.8877,344.6188,343.852,344.6188,6577.0
2021-04-13 11:05:00,386.57,387.11,386.57,386.85,4641.0,344.6812,345.1627,344.6812,344.9309,4641.0
2021-04-13 11:10:00,386.86,387.04,386.61,387.03,2816.0,344.9398,345.1003,344.7169,345.0914,2816.0
2021-04-13 11:15:00,387.09,387.48,387.03,387.34,4477.0,345.1449,345.4926,345.0914,345.3678,4477.0
2021-04-13 11:20:00,387.42,387.83,387.33,387.61,6918.0,345.4391,345.8047,345.3589,345.6085,6918.0
2021-04-13 11:25:00,387.65,388.13,387.65,387.71,5206.0,345.6442,346.0722,345.6442,345.6977,5206.0
2021-04-13 11:30:00,387.73,387.73,387.0,387.2,4368.0,345.7155,345.7155,345.0646,345.243,4368.0
2021-04-13 11:35:00,386.89,387.05,386.74,386.86,2358.0,344.9666,345.1092,344.8328,344.9398,2358.0
2021-04-13 11:40:00,386.83,387.13,386.68,387.09,4186.0,344.9131,345.1805,344.7793,345.1449,4186.0
2021-04-13 11:45:00,387.14,387.19,386.88,387.02,3906.0,345.1895,345.234,344.9576,345.0825,3906.0
2021-04-13 11:50:00,387.1,387.15,386.81,387.15,2900.0,345.1538,345.1984,344.8952,345.1984,2900.0
2021-04-13 11:55:00,387.18,387.18,386.53,386.64,4007.0,345.2251,345.2251,344.6456,344.7436,4007.0
2021-04-13 12:00:00,386.76,386.89,386.62,386.65,2669.0,344.8506,344.9666,344.7258,344.7526,2669.0
2021-04-13 12:05:00,386.58,386.73,386.4,386.4,3612.0,344.6901,344.8239,344.5297,344.5297,3612.0
2021-04-13 12:10:00,386.35,386.42,386.1,386.1,3739.0,344.4851,344.5475,344.2622,344.2622,3739.0
2021-04-13 12:15:00,386.18,386.75,386.17,386.73,4911.0,344.3335,344.8417,344.3246,344.8239,4911.0
2021-04-13 12:20:00,386.73,386.84,386.47,386.57,3311.0,344.8239,344.922,344.5921,344.6812,3311.0
2021-04-13 12:25:00,386.59,386.63,386.54,386.55,1900.0,344.6991,344.7347,344.6545,344.6634,1900.0
2021-04-13 12:30:00,386.55,386.62,386.22,386.23,1601.0,344.6634,344.7258,344.3692,344.3781,1601.0
2021-04-13 12:35:00,386.18,386.39,386.18,386.38,3708.0,344.3335,344.5207,344.3335,344.5118,3708.0
2021-04-13 12:40:00,386.46,386.57,386.43,386.49,3391.0,344.5831,344.6812,344.5564,344.6099,3391.0
2021-04-13 12:45:00,386.49,386.5,386.35,386.43,3443.0,344.6099,344.6188,344.4851,344.5564,3443.0
2021-04-13 12:50:00,386.44,386.98,386.43,386.84,4621.0,344.5653,345.0468,344.5564,344.922,4621.0
2021-04-13 12:55:00,386.99,386.99,386.79,386.8,3456.0,345.0557,345.0557,344.8774,344.8863,3456.0
2021-04-13 13:00:00,386.74,386.74,386.28,386.28,3342.0,344.8328,344.8328,344.4227,344.4227,3342.0
2021-04-13 13:05:00,386.34,386.45,385.97,386.04,7969.0,344.4762,344.5742,344.1462,344.2087,7969.0
2021-04-13 13:10:00,386.02,386.1,385.89,386.1,2908.0,344.1908,344.2622,344.0749,344.2622,2908.0
2021-04-13 13:15:00,386.15,386.18,386.11,386.11,1776.0,344.3067,344.3335,344.2711,344.2711,1776.0
2021-04-13 13:20:00,386.19,386.71,386.19,386.5,5448.0,344.3424,344.8061,344.3424,344.6188,5448.0
2021-04-13 13:25:00,386.5,386.63,386.41,386.44,2266.0,344.6188,344.7347,344.5386,344.5653,2266.0
2021-04-13 13:30:00,386.46,386.51,386.04,386.15,3161.0,344.5831,344.6277,344.2087,344.3067,3161.0
2021-04-13 13:35:00,386.26,386.31,386.18,386.31,1873.0,344.4048,344.4494,344.3335,344.4494,1873.0
2021-04-13 13:40:00,386.33,386.51,385.89,385.94,4700.0,344.4672,344.6277,344.0749,344.1195,4700.0
2021-04-13 13:45:00,385.95,386.13,385.92,386.02,4971.0,344.1284,344.2889,344.1017,344.1908,4971.0
2021-04-13 13:50:00,386.03,386.11,385.99,386.03,1773.0,344.1997,344.2711,344.1641,344.1997,1773.0
2021-04-13 13:55:00,386.05,386.2,385.97,386.15,2874.0,344.2176,344.3513,344.1462,344.3067,2874.0
2021-04-13 14:00:00,386.11,386.54,386.11,386.49,2828.0,344.2711,344.6545,344.2711,344.6099,2828.0
2021-04-13 14:05:00,386.49,386.62,386.42,386.62,4654.0,344.6099,344.7258,344.5475,344.7258,4654.0
2021-04-13 14:10:00,386.62,386.79,386.58,386.58,1984.0,344.7258,344.8774,344.6901,344.6901,1984.0
2021-04-13 14:15:00,386.67,387.1,386.63,387.09,4020.0,344.7704,345.1538,344.7347,345.1449,4020.0
2021-04-13 14:20:00,387.12,387.38,387.01,387.26,4921.0,345.1716,345.4035,345.0736,345.2965,4921.0
2021-04-13 14:25:00,387.26,387.27,386.96,387.16,4502.0,345.2965,345.3054,345.029,345.2073,4502.0
2021-04-13 14:30:00,387.25,387.25,387.07,387.14,2897.0,345.2875,345.2875,345.1271,345.1895,2897.0
2021-04-13 14:35:00,387.12,387.12,386.63,386.93,5223.0,345.1716,345.1716,344.7347,345.0022,5223.0
2021-04-13 14:40:00,386.93,387.36,386.84,387.29,8193.0,345.0022,345.3856,344.922,345.3232,8193.0
2021-04-13 14:45:00,387.4,387.73,387.33,387.55,3333.0,345.4213,345.7155,345.3589,345.555,3333.0
2021-04-13 14:50:00,387.53,387.56,387.27,387.27,3904.0,345.5372,345.564,345.3054,345.3054,3904.0
2021-04-13 14:55:00,387.31,387.52,387.3,387.52,2787.0,345.341,345.5283,345.3321,345.5283,2787.0
2021-04-13 15:00:00,387.43,387.98,387.42,387.93,4644.0,345.448,345.9384,345.4391,345.8939,4644.0
2021-04-13 15:05:00,387.8,388.2,387.69,388.0,9039.0,345.7779,346.1346,345.6799,345.9563,9039.0
2021-04-13 15:10:00,388.12,388.12,387.48,387.48,3359.0,346.0633,346.0633,345.4926,345.4926,3359.0
2021-04-13 15:15:00,387.59,387.67,387.22,387.44,3882.0,345.5907,345.662,345.2608,345.457,3882.0
2021-04-13 15:20:00,387.43,387.43,387.26,387.3,3508.0,345.448,345.448,345.2965,345.3321,3508.0
2021-04-13 15:25:00,387.31,387.49,387.27,387.46,3630.0,345.341,345.5015,345.3054,345.4748,3630.0
2021-04-13 15:30:00,387.48,387.74,387.45,387.6,5605.0,345.4926,345.7244,345.4659,345.5996,5605.0
2021-04-13 15:35:00,387.6,387.6,387.17,387.17,5575.0,345.5996,345.5996,345.2162,345.2162,5575.0
2021-04-13 15:40:00,387.17,387.39,387.04,387.36,13978.0,345.2162,345.4124,345.1003,345.3856,13978.0
2021-04-13 15:45:00,387.34,387.39,386.86,386.99,7675.0,345.3678,345.4124,344.9398,345.0557,7675.0
2021-04-13 15:50:00,387.0,387.0,386.67,386.68,17040.0,345.0646,345.0646,344.7704,344.7793,17040.0
2021-04-13 15:55:00,386.74,387.38,386.72,387.17,32772.0,344.8328,345.4035,344.815,345.2162,32772.0
2021-04-14 09:30:00,387.4,388.48,387.29,388.48,22701.0,345.4213,346.3843,345.3232,346.3843,22701.0
2021-04-14 09:35:00,388.24,388.56,387.61,388.27,8814.0,346.1703,346.4556,345.6085,346.197,8814.0
2021-04-14 09:40:00,388.47,388.71,387.0,387.1,10462.0,346.3753,346.5893,345.0646,345.1538,10462.0
2021-04-14 09:45:00,387.26,388.3,387.26,388.3,8257.0,345.2965,346.2238,345.2965,346.2238,8257.0
2021-04-14 09:50:00,388.48,389.19,388.18,388.89,8536.0,346.3843,347.0173,346.1168,346.7498,8536.0
2021-04-14 09:55:00,389.01,389.21,388.46,388.73,4220.0,346.8568,347.0352,346.3664,346.6072,4220.0
2021-04-14 10:00:00,388.73,389.16,388.47,388.61,10145.0,346.6072,346.9906,346.3753,346.5002,10145.0
2021-04-14 10:05:00,388.72,388.94,388.59,388.72,5028.0,346.5983,346.7944,346.4823,346.5983,5028.0
2021-04-14 10:10:00,388.58,388.75,387.93,387.99,5034.0,346.4734,346.625,345.8939,345.9474,5034.0
2021-04-14 10:15:00,388.01,388.42,388.0,388.17,3312.0,345.9652,346.3308,345.9563,346.1079,3312.0
2021-04-14 10:20:00,388.23,388.57,387.93,388.35,3659.0,346.1614,346.4645,345.8939,346.2683,3659.0
2021-04-14 10:25:00,388.23,388.62,388.17,388.21,3207.0,346.1614,346.5091,346.1079,346.1435,3207.0
2021-04-14 10:30:00,388.27,388.27,387.82,387.95,3144.0,346.197,346.197,345.7958,345.9117,3144.0
2021-04-14 10:35:00,387.96,388.36,387.96,388.26,3705.0,345.9206,346.2773,345.9206,346.1881,3705.0
2021-04-14 10:40:00,388.39,388.65,388.28,388.64,3198.0,346.304,346.5358,346.2059,346.5269,3198.0
2021-04-14 10:45:00,388.59,388.65,388.43,388.6,4084.0,346.4823,346.5358,346.3397,346.4913,4084.0
2021-04-14 10:50:00,388.53,388.59,388.25,388.25,3722.0,346.4288,346.4823,346.1792,346.1792,3722.0
2021-04-14 10:55:00,388.22,389.0,387.72,388.78,20638.0,346.1524,346.8479,345.7066,346.6518,20638.0
2021-04-14 11:00:00,388.7,389.06,388.48,389.06,3410.0,346.5804,346.9014,346.3843,346.9014,3410.0
2021-04-14 11:05:00,388.89,389.54,388.75,389.43,9066.0,346.7498,347.3294,346.625,347.2313,9066.0
2021-04-14 11:10:00,389.41,389.41,388.95,388.95,4293.0,347.2135,347.2135,346.8033,346.8033,4293.0
2021-04-14 11:15:00,388.94,389.09,388.64,388.82,4339.0,346.7944,346.9282,346.5269,346.6874,4339.0
2021-04-14 11:20:00,388.81,389.31,388.81,389.02,4936.0,346.6785,347.1243,346.6785,346.8657,4936.0
2021-04-14 11:25:00,389.02,389.5,388.94,389.49,5172.0,346.8657,347.2937,346.7944,347.2848,5172.0
2021-04-14 11:30:00,389.42,390.0,389.42,390.0,9502.0,347.2224,347.7396,347.2224,347.7396,9502.0
2021-04-14 11:35:00,389.93,390.56,389.93,390.21,18800.0,347.6771,348.2389,347.6771,347.9268,18800.0
2021-04-14 11:40:00,390.31,390.35,390.05,390.1,4520.0,348.016,348.0516,347.7841,347.8287,4520.0
2021-04-14 11:45:00,390.05,390.21,389.81,390.11,5485.0,347.7841,347.9268,347.5701,347.8376,5485.0
2021-04-14 11:50:00,390.22,390.28,389.99,390.23,9991.0,347.9357,347.9892,347.7306,347.9446,9991.0
2021-04-14 11:55:00,390.15,390.67,390.04,390.47,7465.0,347.8733,348.337,347.7752,348.1586,7465.0
2021-04-14 12:00:00,390.44,390.52,390.2,390.5,3528.0,348.1319,348.2032,347.9179,348.1854,3528.0
2021-04-14 12:05:00,390.59,390.62,390.41,390.54,7589.0,348.2656,348.2924,348.1051,348.221,7589.0
2021-04-14 12:10:00,390.48,390.65,390.39,390.48,5793.0,348.1675,348.3191,348.0873,348.1675,5793.0
2021-04-14 12:15:00,390.37,390.66,390.11,390.11,10057.0,348.0695,348.328,347.8376,347.8376,10057.0
2021-04-14 12:20:00,390.18,390.23,390.01,390.02,2613.0,347.9001,347.9446,347.7485,347.7574,2613.0
2021-04-14 12:25:00,390.03,390.19,390.0,390.04,5301.0,347.7663,347.909,347.7396,347.7752,5301.0
2021-04-14 12:30:00,390.08,390.17,389.88,390.09,3107.0,347.8109,347.8911,347.6326,347.8198,3107.0
2021-04-14 12:35:00,390.09,390.25,390.06,390.18,3101.0,347.8198,347.9625,347.7931,347.9001,3101.0
2021-04-14 12:40:00,390.07,390.15,390.02,390.15,4576.0,347.802,347.8733,347.7574,347.8733,4576.0
2021-04-14 12:45:00,390.16,390.16,389.93,390.05,3202.0,347.8822,347.8822,347.6771,347.7841,3202.0
2021-04-14 12:50:00,390.06,390.29,390.02,390.29,3415.0,347.7931,347.9981,347.7574,347.9981,3415.0
2021-04-14 12:55:00,390.28,390.48,390.25,390.41,3431.0,347.9892,348.1675,347.9625,348.1051,3431.0
2021-04-14 13:00:00,390.48,390.8,390.36,390.77,5081.0,348.1675,348.4529,348.0605,348.4261,5081.0
2021-04-14 13:05:00,390.74,390.96,390.74,390.94,5379.0,348.3994,348.5955,348.3994,348.5777,5379.0
2021-04-14 13:10:00,390.92,391.02,390.56,390.75,8847.0,348.5599,348.649,348.2389,348.4083,8847.0
2021-04-14 13:15:00,390.69,390.85,390.55,390.61,9940.0,348.3548,348.4974,348.23,348.2835,9940.0
2021-04-14 13:20:00,390.62,391.2,390.6,391.08,6966.0,348.2924,348.8095,348.2745,348.7025,6966.0
2021-04-14 13:25:00,391.04,391.17,390.87,391.13,3519.0,348.6669,348.7828,348.5153,348.7471,3519.0
2021-04-14 13:30:00,391.11,391.25,391.04,391.12,4101.0,348.7293,348.8541,348.6669,348.7382,4101.0
2021-04-14 13:35:00,390.96,391.08,390.34,390.34,7169.0,348.5955,348.7025,348.0427,348.0427,7169.0
2021-04-14 13:40:00,390.46,390.9,390.45,390.84,5777.0,348.1497,348.542,348.1408,348.4885,5777.0
2021-04-14 13:45:00,390.86,390.86,390.68,390.72,6431.0,348.5064,348.5064,348.3459,348.3815,6431.0
2021-04-14 13:50:00,390.67,390.78,390.35,390.78,9535.0,348.337,348.435,348.0516,348.435,9535.0
2021-04-14 13:55:00,390.77,391.02,390.39,390.49,12997.0,348.4261,348.649,348.0873,348.1765,12997.0
2021-04-14 14:00:00,390.57,390.82,390.44,390.67,5565.0,348.2478,348.4707,348.1319,348.337,5565.0
2021-04-14 14:05:00,390.61,390.61,389.42,389.56,11276.0,348.2835,348.2835,347.2224,347.3472,11276.0
2021-04-14 14:10:00,389.57,389.83,389.4,389.81,10319.0,347.3562,347.588,347.2046,347.5701,10319.0
2021-04-14 14:15:00,389.7,389.7,388.93,389.31,7368.0,347.4721,347.4721,346.7855,347.1243,7368.0
2021-04-14 14:20:00,389.25,389.3,389.14,389.21,5736.0,347.0708,347.1154,346.9727,347.0352,5736.0
2021-04-14 14:25:00,389.21,389.54,389.14,389.3,3991.0,347.0352,347.3294,346.9727,347.1154,3991.0
2021-04-14 14:30:00,389.19,389.22,388.3,388.3,5984.0,347.0173,347.0441,346.2238,346.2238,5984.0
2021-04-14 14:35:00,388.35,388.47,388.09,388.4,9585.0,346.2683,346.3753,346.0365,346.3129,9585.0
2021-04-14 14:40:00,388.3,388.84,388.28,388.64,3823.0,346.2238,346.7053,346.2059,346.5269,3823.0
2021-04-14 14:45:00,388.69,388.96,388.69,388.88,4244.0,346.5715,346.8122,346.5715,346.7409,4244.0
2021-04-14 14:50:00,388.88,388.9,388.64,388.68,4328.0,346.7409,346.7588,346.5269,346.5626,4328.0
2021-04-14 14:55:00,388.62,389.02,388.48,388.9,6546.0,346.5091,346.8657,346.3843,346.7588,6546.0
2021-04-14 15:00:00,388.82,388.84,388.55,388.73,5515.0,346.6874,346.7053,346.4467,346.6072,5515.0
2021-04-14 15:05:00,388.81,388.84,388.6,388.81,3443.0,346.6785,346.7053,346.4913,346.6785,3443.0
2021-04-14 15:10:00,388.82,389.05,388.77,388.95,4897.0,346.6874,346.8925,346.6428,346.8033,4897.0
2021-04-14 15:15:00,388.95,389.25,388.86,388.87,5697.0,346.8033,347.0708,346.7231,346.732,5697.0
2021-04-14 15:20:00,388.82,388.88,388.72,388.83,3016.0,346.6874,346.7409,346.5983,346.6963,3016.0
2021-04-14 15:25:00,388.83,389.37,388.73,389.37,5996.0,346.6963,347.1778,346.6072,347.1778,5996.0
2021-04-14 15:30:00,389.15,389.23,388.87,389.01,6549.0,346.9817,347.053,346.732,346.8568,6549.0
2021-04-14 15:35:00,388.95,388.95,388.34,388.69,7545.0,346.8033,346.8033,346.2594,346.5715,7545.0
2021-04-14 15:40:00,388.54,388.94,388.52,388.84,10421.0,346.4378,346.7944,346.4199,346.7053,10421.0
2021-04-14 15:45:00,388.91,388.93,388.45,388.52,9630.0,346.7677,346.7855,346.3575,346.4199,9630.0
2021-04-14 15:50:00,388.64,388.75,388.3,388.46,15985.0,346.5269,346.625,346.2238,346.3664,15985.0
2021-04-14 15:55:00,388.41,388.69,388.04,388.69,37613.0,346.3218,346.5715,345.9919,346.5715,37613.0
2021-04-15 09:30:00,388.67,390.19,388.67,389.42,25667.0,346.5537,347.909,346.5537,347.2224,25667.0
2021-04-15 09:35:00,389.42,390.18,388.92,389.24,6971.0,347.2224,347.9001,346.7766,347.0619,6971.0
2021-04-15 09:40:00,389.18,389.82,389.18,389.69,6663.0,347.0084,347.5791,347.0084,347.4631,6663.0
2021-04-15 09:45:00,389.66,390.0,388.67,388.73,4236.0,347.4364,347.7396,346.5537,346.6072,4236.0
2021-04-15 09:50:00,388.95,388.99,387.8,388.02,5838.0,346.8033,346.839,345.7779,345.9741,5838.0
2021-04-15 09:55:00,388.27,388.33,387.7,388.05,7609.0,346.197,346.2505,345.6888,346.0009,7609.0
2021-04-15 10:00:00,388.39,389.17,388.12,389.01,7616.0,346.304,346.9995,346.0633,346.8568,7616.0
2021-04-15 10:05:00,388.9,389.02,388.59,388.69,6104.0,346.7588,346.8657,346.4823,346.5715,6104.0
2021-04-15 10:10:00,388.59,389.34,388.34,389.34,8162.0,346.4823,347.1511,346.2594,347.1511,8162.0
2021-04-15 10:15:00,389.34,389.85,389.23,389.31,5091.0,347.1511,347.6058,347.053,347.1243,5091.0
2021-04-15 10:20:00,389.53,389.94,389.43,389.56,5822.0,347.3205,347.6861,347.2313,347.3472,5822.0
2021-04-15 10:25:00,389.77,389.83,389.25,389.56,3937.0,347.5345,347.588,347.0708,347.3472,3937.0
2021-04-15 10:30:00,389.41,390.08,389.41,389.89,5791.0,347.2135,347.8109,347.2135,347.6415,5791.0
2021-04-15 10:35:00,390.09,390.27,389.76,390.27,8105.0,347.8198,347.9803,347.5256,347.9803,8105.0
2021-04-15 10:40:00,390.32,390.83,390.23,390.79,6448.0,348.0249,348.4796,347.9446,348.444,6448.0
2021-04-15 10:45:00,390.75,390.88,390.27,390.27,6161.0,348.4083,348.5242,347.9803,347.9803,6161.0
2021-04-15 10:50:00,390.13,390.44,390.06,390.44,6713.0,347.8555,348.1319,347.7931,348.1319,6713.0
2021-04-15 10:55:00,390.55,391.05,390.55,391.0,10208.0,348.23,348.6758,348.23,348.6312,10208.0
2021-04-15 11:00:00,391.09,391.64,390.96,391.63,3814.0,348.7114,349.2018,348.5955,349.1929,3814.0
2021-04-15 11:05:00,391.63,391.75,390.84,390.99,5433.0,349.1929,349.2999,348.4885,348.6223,5433.0
2021-04-15 11:10:00,391.02,391.06,390.55,390.68,4022.0,348.649,348.6847,348.23,348.3459,4022.0
2021-04-15 11:15:00,390.63,390.81,390.46,390.49,4493.0,348.3013,348.4618,348.1497,348.1765,4493.0
2021-04-15 11:20:00,390.52,390.8,390.39,390.63,3680.0,348.2032,348.4529,348.0873,348.3013,3680.0
2021-04-15 11:25:00,390.63,391.18,390.63,391.14,4712.0,348.3013,348.7917,348.3013,348.756,4712.0
2021-04-15 11:30:00,391.05,391.42,391.04,391.24,11348.0,348.6758,349.0057,348.6669,348.8452,11348.0
2021-04-15 11:35:00,391.18,391.24,390.5,390.57,6008.0,348.7917,348.8452,348.1854,348.2478,6008.0
2021-04-15 11:40:00,390.64,390.86,390.46,390.54,2923.0,348.3102,348.5064,348.1497,348.221,2923.0
2021-04-15 11:45:00,390.58,390.58,390.19,390.4,3267.0,348.2567,348.2567,347.909,348.0962,3267.0
2021-04-15 11:50:00,390.36,390.57,390.27,390.41,2656.0,348.0605,348.2478,347.9803,348.1051,2656.0
2021-04-15 11:55:00,390.49,390.77,390.49,390.63,4994.0,348.1765,348.4261,348.1765,348.3013,4994.0
2021-04-15 12:00:00,390.77,391.06,390.77,390.97,2481.0,348.4261,348.6847,348.4261,348.6044,2481.0
2021-04-15 12:05:00,390.87,390.94,390.6,390.8,8837.0,348.5153,348.5777,348.2745,348.4529,8837.0
2021-04-15 12:10:00,390.82,391.12,390.6,390.8,11914.0,348.4707,348.7382,348.2745,348.4529,11914.0
2021-04-15 12:15:00,390.79,390.83,390.4,390.45,2948.0,348.444,348.4796,348.0962,348.1408,2948.0
2021-04-15 12:20:00,390.4,390.49,390.33,390.41,2474.0,348.0962,348.1765,348.0338,348.1051,2474.0
2021-04-15 12:25:00,390.28,390.39,390.12,390.19,3246.0,347.9892,348.0873,347.8466,347.909,3246.0
2021-04-15 12:30:00,390.4,390.68,390.3,390.47,10718.0,348.0962,348.3459,348.007,348.1586,10718.0
2021-04-15 12:35:00,390.34,390.5,390.34,390.41,4703.0,348.0427,348.1854,348.0427,348.1051,4703.0
2021-04-15 12:40:00,390.49,390.73,390.46,390.73,2497.0,348.1765,348.3905,348.1497,348.3905,2497.0
2021-04-15 12:45:00,390.73,390.88,390.67,390.88,5853.0,348.3905,348.5242,348.337,348.5242,5853.0
2021-04-15 12:50:00,390.95,391.19,390.9,391.19,6942.0,348.5866,348.8006,348.542,348.8006,6942.0
2021-04-15 12:55:00,391.21,391.53,391.18,391.45,4793.0,348.8184,349.1038,348.7917,349.0324,4793.0
2021-04-15 13:00:00,391.33,391.51,391.13,391.14,4900.0,348.9254,349.0859,348.7471,348.756,4900.0
2021-04-15 13:05:00,391.05,391.64,391.04,391.64,4821.0,348.6758,349.2018,348.6669,349.2018,4821.0
2021-04-15 13:10:00,391.66,391.86,391.59,391.85,6578.0,349.2197,349.398,349.1573,349.3891,6578.0
2021-04-15 13:15:00,391.8,392.0,391.66,391.85,11762.0,349.3445,349.5228,349.2197,349.3891,11762.0
2021-04-15 13:20:00,391.8,392.0,391.75,391.8,31929.0,349.3445,349.5228,349.2999,349.3445,31929.0
2021-04-15 13:25:00,391.7,391.76,391.45,391.5,4826.0,349.2553,349.3088,349.0324,349.077,4826.0
2021-04-15 13:30:00,391.26,391.28,390.9,391.16,4898.0,348.863,348.8809,348.542,348.7739,4898.0
2021-04-15 13:35:00,391.09,391.26,391.0,391.26,2815.0,348.7114,348.863,348.6312,348.863,2815.0
2021-04-15 13:40:00,391.28,391.28,391.04,391.15,2455.0,348.8809,348.8809,348.6669,348.7649,2455.0
2021-04-15 13:45:00,391.09,391.16,391.06,391.06,2060.0,348.7114,348.7739,348.6847,348.6847,2060.0
2021-04-15 13:50:00,391.03,391.17,390.85,390.9,3483.0,348.6579,348.7828,348.4974,348.542,3483.0
2021-04-15 13:55:00,390.96,391.02,390.22,390.23,5581.0,348.5955,348.649,347.9357,347.9446,5581.0
2021-04-15 14:00:00,390.32,390.41,390.1,390.4,7446.0,348.0249,348.1051,347.8287,348.0962,7446.0
2021-04-15 14:05:00,390.28,390.28,390.0,390.0,8541.0,347.9892,347.9892,347.7396,347.7396,8541.0
2021-04-15 14:10:00,389.98,390.79,389.98,390.72,9614.0,347.7217,348.444,347.7217,348.3815,9614.0
2021-04-15 14:15:00,390.75,391.03,390.63,390.79,4398.0,348.4083,348.6579,348.3013,348.444,4398.0
2021-04-15 14:20:00,390.81,390.97,390.69,390.97,2866.0,348.4618,348.6044,348.3548,348.6044,2866.0
2021-04-15 14:25:00,391.05,391.09,390.92,391.09,1904.0,348.6758,348.7114,348.5599,348.7114,1904.0
2021-04-15 14:30:00,391.1,391.24,390.79,390.79,4498.0,348.7204,348.8452,348.444,348.444,4498.0
2021-04-15 14:35:00,390.86,391.11,390.6,391.05,4944.0,348.5064,348.7293,348.2745,348.6758,4944.0
2021-04-15 14:40:00,391.0,391.19,391.0,391.15,2581.0,348.6312,348.8006,348.6312,348.7649,2581.0
2021-04-15 14:45:00,391.06,391.07,390.88,391.07,2050.0,348.6847,348.6936,348.5242,348.6936,2050.0
2021-04-15 14:50:00,391.11,391.38,391.08,391.22,4377.0,348.7293,348.97,348.7025,348.8274,4377.0
2021-04-15 14:55:00,391.36,391.4,391.11,391.11,1506.0,348.9522,348.9879,348.7293,348.7293,1506.0
2021-04-15 15:00:00,391.19,391.27,390.99,391.22,3944.0,348.8006,348.8719,348.6223,348.8274,3944.0
2021-04-15 15:05:00,391.18,391.18,390.96,390.99,3137.0,348.7917,348.7917,348.5955,348.6223,3137.0
2021-04-15 15:10:00,390.94,391.39,390.82,391.31,6075.0,348.5777,348.9789,348.4707,348.9076,6075.0
2021-04-15 15:15:00,391.31,391.5,391.3,391.48,5469.0,348.9076,349.077,348.8987,349.0592,5469.0
2021-04-15 15:20:00,391.5,391.65,391.32,391.56,9735.0,349.077,349.2108,348.9165,349.1305,9735.0
2021-04-15 15:25:00,391.54,391.83,391.53,391.79,3988.0,349.1127,349.3713,349.1038,349.3356,3988.0
2021-04-15 15:30:00,391.77,392.0,391.76,391.77,14260.0,349.3178,349.5228,349.3088,349.3178,14260.0
2021-04-15 15:35:00,391.76,391.81,391.51,391.6,5007.0,349.3088,349.3534,349.0859,349.1662,5007.0
2021-04-15 15:40:00,391.62,391.69,391.45,391.53,13922.0,349.184,349.2464,349.0324,349.1038,13922.0
2021-04-15 15:45:00,391.46,391.77,391.15,391.37,15456.0,349.0413,349.3178,348.7649,348.9611,15456.0
2021-04-15 15:50:00,391.21,391.23,390.61,390.61,15061.0,348.8184,348.8363,348.2835,348.2835,15061.0
2021-04-15 15:55:00,390.62,391.06,390.35,390.6,65262.0,348.2924,348.6847,348.0516,348.2745,65262.0
2021-04-16 09:30:00,392.82,393.43,391.82,392.48,97521.0,350.254,350.7979,349.3623,349.9508,97521.0
2021-04-16 09:35:00,392.73,393.24,392.01,392.26,8171.0,350.1737,350.6285,349.5318,349.7547,8171.0
2021-04-16 09:40:00,392.49,392.74,392.03,392.33,10441.0,349.9597,350.1826,349.5496,349.8171,10441.0
2021-04-16 09:45:00,392.3,392.3,391.12,391.5,10790.0,349.7903,349.7903,348.7382,349.077,10790.0
2021-04-16 09:50:00,391.5,391.89,391.09,391.89,15326.0,349.077,349.4248,348.7114,349.4248,15326.0
2021-04-16 09:55:00,391.78,391.97,391.16,391.36,8556.0,349.3267,349.4961,348.7739,348.9522,8556.0
2021-04-16 10:00:00,391.42,391.42,390.1,390.1,6484.0,349.0057,349.0057,347.8287,347.8287,6484.0
2021-04-16 10:05:00,390.07,390.83,389.8,390.68,12015.0,347.802,348.4796,347.5612,348.3459,12015.0
2021-04-16 10:10:00,390.77,391.38,390.68,391.28,8442.0,348.4261,348.97,348.3459,348.8809,8442.0
2021-04-16 10:15:00,391.33,392.18,391.33,391.92,13529.0,348.9254,349.6833,348.9254,349.4515,13529.0
2021-04-16 10:20:00,392.06,392.06,391.66,391.79,9496.0,349.5763,349.5763,349.2197,349.3356,9496.0
2021-04-16 10:25:00,391.75,391.75,390.82,391.33,8767.0,349.2999,349.2999,348.4707,348.9254,8767.0
2021-04-16 10:30:00,391.41,391.79,391.29,391.72,8732.0,348.9968,349.3356,348.8898,349.2732,8732.0
2021-04-16 10:35:00,391.79,392.14,391.56,391.92,5470.0,349.3356,349.6477,349.1305,349.4515,5470.0
2021-04-16 10:40:00,391.87,392.6,391.84,392.44,13334.0,349.4069,350.0578,349.3802,349.9152,13334.0
2021-04-16 10:45:00,392.63,392.69,391.87,391.98,7692.0,350.0846,350.1381,349.4069,349.505,7692.0
2021-04-16 10:50:00,391.99,392.21,391.9,392.19,10030.0,349.5139,349.7101,349.4337,349.6922,10030.0
2021-04-16 10:55:00,392.19,393.07,392.19,393.04,15306.0,349.6922,350.4769,349.6922,350.4501,15306.0
2021-04-16 11:00:00,393.06,393.32,393.02,393.31,20359.0,350.468,350.6998,350.4323,350.6909,20359.0
2021-04-16 11:05:00,393.35,393.77,393.31,393.68,18530.0,350.7265,351.101,350.6909,351.0208,18530.0
2021-04-16 11:10:00,393.65,394.34,392.8,392.81,22827.0,350.994,351.6093,350.2361,350.2451,22827.0
2021-04-16 11:15:00,392.62,392.66,391.97,392.14,11028.0,350.0757,350.1113,349.4961,349.6477,11028.0
2021-04-16 11:20:00,392.1,392.4,391.9,392.4,10226.0,349.612,349.8795,349.4337,349.8795,10226.0
2021-04-16 11:25:00,392.51,392.7,392.02,392.03,3977.0,349.9776,350.147,349.5407,349.5496,3977.0
2021-04-16 11:30:00,392.05,392.2,391.87,392.02,8306.0,349.5674,349.7012,349.4069,349.5407,8306.0
2021-04-16 11:35:00,392.0,392.43,391.91,391.91,6016.0,349.5228,349.9062,349.4426,349.4426,6016.0
2021-04-16 11:40:00,391.79,391.79,391.08,391.2,7415.0,349.3356,349.3356,348.7025,348.8095,7415.0
2021-04-16 11:45:00,391.28,391.44,391.08,391.08,4863.0,348.8809,349.0235,348.7025,348.7025,4863.0
2021-04-16 11:50:00,391.19,391.28,390.82,391.28,7415.0,348.8006,348.8809,348.4707,348.8809,7415.0
2021-04-16 11:55:00,391.34,391.62,391.05,391.15,4080.0,348.9344,349.184,348.6758,348.7649,4080.0
2021-04-16 12:00:00,391.08,392.13,391.0,391.85,11025.0,348.7025,349.6387,348.6312,349.3891,11025.0
2021-04-16 12:05:00,392.06,392.35,392.02,392.25,13326.0,349.5763,349.8349,349.5407,349.7457,13326.0
2021-04-16 12:10:00,392.28,392.7,392.28,392.69,6339.0,349.7725,350.147,349.7725,350.1381,6339.0
2021-04-16 12:15:00,392.66,392.66,392.0,392.05,11698.0,350.1113,350.1113,349.5228,349.5674,11698.0
2021-04-16 12:20:00,391.97,391.97,391.5,391.5,4083.0,349.4961,349.4961,349.077,349.077,4083.0
2021-04-16 12:25:00,391.5,391.58,391.15,391.44,2902.0,349.077,349.1483,348.7649,349.0235,2902.0
2021-04-16 12:30:00,391.37,391.5,391.06,391.5,6955.0,348.9611,349.077,348.6847,349.077,6955.0
2021-04-16 12:35:00,391.53,391.69,391.5,391.65,4980.0,349.1038,349.2464,349.077,349.2108,4980.0
2021-04-16 12:40:00,391.63,391.8,391.58,391.6,4359.0,349.1929,349.3445,349.1483,349.1662,4359.0
2021-04-16 12:45:00,391.59,391.59,390.98,390.98,11017.0,349.1573,349.1573,348.6134,348.6134,11017.0
2021-04-16 12:50:00,390.91,391.2,390.91,391.12,4882.0,348.5509,348.8095,348.5509,348.7382,4882.0
2021-04-16 12:55:00,391.17,391.79,391.16,391.22,6672.0,348.7828,349.3356,348.7739,348.8274,6672.0
2021-04-16 13:00:00,391.22,391.44,391.01,391.13,4372.0,348.8274,349.0235,348.6401,348.7471,4372.0
2021-04-16 13:05:00,391.17,391.59,391.06,391.54,4968.0,348.7828,349.1573,348.6847,349.1127,4968.0
2021-04-16 13:10:00,391.6,391.6,391.25,391.26,4841.0,349.1662,349.1662,348.8541,348.863,4841.0
2021-04-16 13:15:00,391.07,391.3,390.94,391.27,5936.0,348.6936,348.8987,348.5777,348.8719,5936.0
2021-04-16 13:20:00,391.33,391.64,391.23,391.36,7787.0,348.9254,349.2018,348.8363,348.9522,7787.0
2021-04-16 13:25:00,391.44,391.66,391.27,391.49,7107.0,349.0235,349.2197,348.8719,349.0681,7107.0
2021-04-16 13:30:00,391.53,391.53,391.3,391.4,3299.0,349.1038,349.1038,348.8987,348.9879,3299.0
2021-04-16 13:35:00,391.38,391.48,391.29,391.3,3128.0,348.97,349.0592,348.8898,348.8987,3128.0
2021-04-16 13:40:00,391.37,391.53,391.3,391.47,5503.0,348.9611,349.1038,348.8987,349.0503,5503.0
2021-04-16 13:45:00,391.41,391.45,391.17,391.26,2654.0,348.9968,349.0324,348.7828,348.863,2654.0
2021-04-16 13:50:00,391.27,391.48,391.2,391.4,5285.0,348.8719,349.0592,348.8095,348.9879,5285.0
2021-04-16 13:55:00,391.48,391.55,391.39,391.45,2795.0,349.0592,349.1216,348.9789,349.0324,2795.0
2021-04-16 14:00:00,391.45,391.54,391.3,391.43,2407.0,349.0324,349.1127,348.8987,349.0146,2407.0
2021-04-16 14:05:00,391.47,391.48,391.24,391.25,1834.0,349.0503,349.0592,348.8452,348.8541,1834.0
2021-04-16 14:10:00,391.27,391.88,391.25,391.87,2646.0,348.8719,349.4158,348.8541,349.4069,2646.0
2021-04-16 14:15:00,391.87,392.25,391.87,392.22,3450.0,349.4069,349.7457,349.4069,349.719,3450.0
2021-04-16 14:20:00,392.22,392.32,392.1,392.15,3576.0,349.719,349.8082,349.612,349.6566,3576.0
2021-04-16 14:25:00,392.0,392.29,392.0,392.13,2644.0,349.5228,349.7814,349.5228,349.6387,2644.0
2021-04-16 14:30:00,392.07,392.28,391.99,392.24,2523.0,349.5852,349.7725,349.5139,349.7368,2523.0
2021-04-16 14:35:00,392.31,392.59,392.3,392.59,2664.0,349.7992,350.0489,349.7903,350.0489,2664.0
2021-04-16 14:40:00,392.44,392.57,392.17,392.17,1827.0,349.9152,350.0311,349.6744,349.6744,1827.0
2021-04-16 14:45:00,392.24,392.29,392.05,392.29,3746.0,349.7368,349.7814,349.5674,349.7814,3746.0
2021-04-16 14:50:00,392.37,392.73,392.37,392.59,4045.0,349.8527,350.1737,349.8527,350.0489,4045.0
2021-04-16 14:55:00,392.68,392.83,392.67,392.8,3205.0,350.1292,350.2629,350.1202,350.2361,3205.0
2021-04-16 15:00:00,392.85,392.96,392.7,392.8,4686.0,350.2807,350.3788,350.147,350.2361,4686.0
2021-04-16 15:05:00,392.81,392.93,392.5,392.6,10237.0,350.2451,350.3521,349.9687,350.0578,10237.0
2021-04-16 15:10:00,392.53,392.55,392.08,392.26,4803.0,349.9954,350.0132,349.5942,349.7547,4803.0
2021-04-16 15:15:00,392.22,392.55,392.21,392.23,4824.0,349.719,350.0132,349.7101,349.7279,4824.0
2021-04-16 15:20:00,392.34,392.41,392.12,392.29,5872.0,349.826,349.8884,349.6298,349.7814,5872.0
2021-04-16 15:25:00,392.36,392.65,392.36,392.49,5807.0,349.8438,350.1024,349.8438,349.9597,5807.0
2021-04-16 15:30:00,392.44,392.62,392.37,392.56,9877.0,349.9152,350.0757,349.8527,350.0222,9877.0
2021-04-16 15:35:00,392.49,392.76,392.41,392.63,11385.0,349.9597,350.2005,349.8884,350.0846,11385.0
2021-04-16 15:40:00,392.65,392.68,392.15,392.3,15334.0,350.1024,350.1292,349.6566,349.7903,15334.0
2021-04-16 15:45:00,392.35,392.35,392.16,392.17,17383.0,349.8349,349.8349,349.6655,349.6744,17383.0
2021-04-16 15:50:00,392.25,392.66,391.56,391.56,25076.0,349.7457,350.1113,349.1305,349.1305,25076.0
2021-04-16 15:55:00,391.54,392.1,391.53,391.87,69450.0,349.1127,349.612,349.1038,349.4069,69450.0
2021-04-19 09:30:00,392.0,392.39,388.01,389.16,37955.0,349.5228,349.8706,345.9652,346.9906,37955.0
2021-04-19 09:35:00,389.15,389.15,387.1,387.47,14815.0,346.9817,346.9817,345.1538,345.4837,14815.0
2021-04-19 09:40:00,387.27,390.0,386.62,389.53,22033.0,345.3054,347.7396,344.7258,347.3205,22033.0
2021-04-19 09:45:00,389.66,390.58,389.5,390.04,12893.0,347.4364,348.2567,347.2937,347.7752,12893.0
2021-04-19 09:50:00,389.81,389.96,389.0,389.35,10923.0,347.5701,347.7039,346.8479,347.16,10923.0
2021-04-19 09:55:00,389.24,389.92,389.03,389.25,4732.0,347.0619,347.6682,346.8747,347.0708,4732.0
2021-04-19 10:00:00,389.12,389.59,388.91,389.59,10924.0,346.9549,347.374,346.7677,347.374,10924.0
2021-04-19 10:05:00,389.46,390.31,389.41,389.98,6559.0,347.2581,348.016,347.2135,347.7217,6559.0
2021-04-19 10:10:00,389.89,390.43,389.71,390.2,5407.0,347.6415,348.123,347.481,347.9179,5407.0
2021-04-19 10:15:00,390.27,390.57,389.7,390.53,7843.0,347.9803,348.2478,347.4721,348.2121,7843.0
2021-04-19 10:20:00,390.53,391.29,390.53,390.96,17689.0,348.2121,348.8898,348.2121,348.5955,17689.0
2021-04-19 10:25:00,390.65,391.07,390.23,390.23,8948.0,348.3191,348.6936,347.9446,347.9446,8948.0
2021-04-19 10:30:00,390.13,390.8,390.0,390.7,17240.0,347.8555,348.4529,347.7396,348.3637,17240.0
2021-04-19 10:35:00,390.64,391.16,390.5,390.78,19446.0,348.3102,348.7739,348.1854,348.435,19446.0
2021-04-19 10:40:00,390.78,391.0,390.55,390.91,5964.0,348.435,348.6312,348.23,348.5509,5964.0
2021-04-19 10:45:00,390.77,390.77,389.63,389.65,5226.0,348.4261,348.4261,347.4096,347.4275,5226.0
2021-04-19 10:50:00,389.77,390.0,389.64,389.9,9378.0,347.5345,347.7396,347.4186,347.6504,9378.0
2021-04-19 10:55:00,389.88,389.97,389.44,389.62,6040.0,347.6326,347.7128,347.2402,347.4007,6040.0
2021-04-19 11:00:00,389.61,390.58,389.61,390.58,5896.0,347.3918,348.2567,347.3918,348.2567,5896.0
2021-04-19 11:05:00,390.46,390.59,389.96,390.1,8495.0,348.1497,348.2656,347.7039,347.8287,8495.0
2021-04-19 11:10:00,390.08,390.42,389.97,390.42,9347.0,347.8109,348.114,347.7128,348.114,9347.0
2021-04-19 11:15:00,390.43,390.65,390.36,390.36,7835.0,348.123,348.3191,348.0605,348.0605,7835.0
2021-04-19 11:20:00,390.27,390.46,390.08,390.09,3786.0,347.9803,348.1497,347.8109,347.8198,3786.0
2021-04-19 11:25:00,390.03,390.49,390.01,390.49,6026.0,347.7663,348.1765,347.7485,348.1765,6026.0
2021-04-19 11:30:00,390.46,391.07,390.41,390.88,6071.0,348.1497,348.6936,348.1051,348.5242,6071.0
2021-04-19 11:35:00,390.81,390.92,390.42,390.42,9267.0,348.4618,348.5599,348.114,348.114,9267.0
2021-04-19 11:40:00,390.3,390.5,389.72,389.72,6227.0,348.007,348.1854,347.4899,347.4899,6227.0
2021-04-19 11:45:00,389.7,390.72,389.69,390.5,7399.0,347.4721,348.3815,347.4631,348.1854,7399.0
2021-04-19 11:50:00,390.46,390.56,390.24,390.52,7741.0,348.1497,348.2389,347.9535,348.2032,7741.0
2021-04-19 11:55:00,390.39,390.75,390.22,390.72,3987.0,348.0873,348.4083,347.9357,348.3815,3987.0
2021-04-19 12:00:00,390.72,390.81,390.57,390.78,3763.0,348.3815,348.4618,348.2478,348.435,3763.0
2021-04-19 12:05:00,390.66,391.18,390.66,391.13,8515.0,348.328,348.7917,348.328,348.7471,8515.0
2021-04-19 12:10:00,391.13,391.18,390.59,390.59,2239.0,348.7471,348.7917,348.2656,348.2656,2239.0
2021-04-19 12:15:00,390.49,390.84,390.49,390.75,3200.0,348.1765,348.4885,348.1765,348.4083,3200.0
2021-04-19 12:20:00,390.74,390.85,390.66,390.85,2721.0,348.3994,348.4974,348.328,348.4974,2721.0
2021-04-19 12:25:00,390.81,390.88,390.44,390.53,4657.0,348.4618,348.5242,348.1319,348.2121,4657.0
2021-04-19 12:30:00,390.38,390.71,390.3,390.71,3915.0,348.0784,348.3726,348.007,348.3726,3915.0
2021-04-19 12:35:00,390.81,390.85,390.43,390.48,1667.0,348.4618,348.4974,348.123,348.1675,1667.0
2021-04-19 12:40:00,390.48,390.48,390.13,390.41,2678.0,348.1675,348.1675,347.8555,348.1051,2678.0
2021-04-19 12:45:00,390.44,390.98,390.44,390.77,4328.0,348.1319,348.6134,348.1319,348.4261,4328.0
2021-04-19 12:50:00,390.72,390.79,390.36,390.52,2577.0,348.3815,348.444,348.0605,348.2032,2577.0
2021-04-19 12:55:00,390.59,390.74,390.35,390.74,1350.0,348.2656,348.3994,348.0516,348.3994,1350.0
2021-04-19 13:00:00,390.63,390.74,390.42,390.58,3169.0,348.3013,348.3994,348.114,348.2567,3169.0
2021-04-19 13:05:00,390.63,390.76,390.18,390.18,3123.0,348.3013,348.4172,347.9001,347.9001,3123.0
2021-04-19 13:10:00,390.26,390.74,390.09,390.7,6391.0,347.9714,348.3994,347.8198,348.3637,6391.0
2021-04-19 13:15:00,390.72,391.09,390.7,391.01,7347.0,348.3815,348.7114,348.3637,348.6401,7347.0
2021-04-19 13:20:00,390.89,390.89,390.6,390.83,2554.0,348.5331,348.5331,348.2745,348.4796,2554.0
2021-04-19 13:25:00,390.96,390.96,390.57,390.58,2055.0,348.5955,348.5955,348.2478,348.2567,2055.0
2021-04-19 13:30:00,390.49,390.69,390.48,390.62,3694.0,348.1765,348.3548,348.1675,348.2924,3694.0
2021-04-19 13:35:00,390.71,390.86,390.67,390.7,3936.0,348.3726,348.5064,348.337,348.3637,3936.0
2021-04-19 13:40:00,390.82,390.92,390.63,390.68,1812.0,348.4707,348.5599,348.3013,348.3459,1812.0
2021-04-19 13:45:00,390.72,390.77,390.41,390.6,4255.0,348.3815,348.4261,348.1051,348.2745,4255.0
2021-04-19 13:50:00,390.63,390.87,390.59,390.86,1796.0,348.3013,348.5153,348.2656,348.5064,1796.0
2021-04-19 13:55:00,390.88,390.92,390.54,390.54,2220.0,348.5242,348.5599,348.221,348.221,2220.0
2021-04-19 14:00:00,390.48,390.68,390.28,390.68,3447.0,348.1675,348.3459,347.9892,348.3459,3447.0
2021-04-19 14:05:00,390.78,391.15,390.78,390.96,8262.0,348.435,348.7649,348.435,348.5955,8262.0
2021-04-19 14:10:00,390.92,391.15,390.92,391.09,3178.0,348.5599,348.7649,348.5599,348.7114,3178.0
2021-04-19 14:15:00,391.11,391.29,391.07,391.09,7356.0,348.7293,348.8898,348.6936,348.7114,7356.0
2021-04-19 14:20:00,391.02,391.15,390.81,391.11,5550.0,348.649,348.7649,348.4618,348.7293,5550.0
2021-04-19 14:25:00,391.04,391.06,390.8,391.06,4291.0,348.6669,348.6847,348.4529,348.6847,4291.0
2021-04-19 14:30:00,391.01,391.22,390.83,390.92,8534.0,348.6401,348.8274,348.4796,348.5599,8534.0
2021-04-19 14:35:00,390.87,391.07,390.87,390.95,2533.0,348.5153,348.6936,348.5153,348.5866,2533.0
2021-04-19 14:40:00,390.98,391.25,390.97,391.17,7445.0,348.6134,348.8541,348.6044,348.7828,7445.0
2021-04-19 14:45:00,391.1,391.24,391.01,391.14,7500.0,348.7204,348.8452,348.6401,348.756,7500.0
2021-04-19 14:50:00,391.15,391.22,391.0,391.06,4090.0,348.7649,348.8274,348.6312,348.6847,4090.0
2021-04-19 14:55:00,391.09,391.09,390.76,390.93,5950.0,348.7114,348.7114,348.4172,348.5688,5950.0
2021-04-19 15:00:00,390.94,390.98,390.76,390.95,5444.0,348.5777,348.6134,348.4172,348.5866,5444.0
2021-04-19 15:05:00,391.0,391.06,390.85,391.01,19599.0,348.6312,348.6847,348.4974,348.6401,19599.0
2021-04-19 15:10:00,390.96,391.09,390.52,390.52,5262.0,348.5955,348.7114,348.2032,348.2032,5262.0
2021-04-19 15:15:00,390.64,390.88,390.49,390.55,4261.0,348.3102,348.5242,348.1765,348.23,4261.0
2021-04-19 15:20:00,390.58,390.74,390.33,390.69,7373.0,348.2567,348.3994,348.0338,348.3548,7373.0
2021-04-19 15:25:00,390.69,390.74,390.48,390.56,7800.0,348.3548,348.3994,348.1675,348.2389,7800.0
2021-04-19 15:30:00,390.49,390.71,390.32,390.51,9815.0,348.1765,348.3726,348.0249,348.1943,9815.0
2021-04-19 15:35:00,390.55,390.98,390.38,390.97,5772.0,348.23,348.6134,348.0784,348.6044,5772.0
2021-04-19 15:40:00,390.96,391.17,390.73,391.12,11770.0,348.5955,348.7828,348.3905,348.7382,11770.0
2021-04-19 15:45:00,391.19,391.23,390.64,391.06,11363.0,348.8006,348.8363,348.3102,348.6847,11363.0
2021-04-19 15:50:00,390.94,391.49,390.88,390.99,24132.0,348.5777,349.0681,348.5242,348.6223,24132.0
2021-04-19 15:55:00,390.99,391.99,390.94,391.99,46052.0,348.6223,349.5139,348.5777,349.5139,46052.0
2021-04-20 09:30:00,388.0,389.74,387.25,387.96,55572.0,345.9563,347.5077,345.2875,345.9206,55572.0
2021-04-20 09:35:00,388.48,391.5,388.05,391.43,27715.0,346.3843,349.077,346.0009,349.0146,27715.0
2021-04-20 09:40:00,391.14,391.36,388.18,388.18,23007.0,348.756,348.9522,346.1168,346.1168,23007.0
2021-04-20 09:45:00,388.0,389.14,387.59,389.14,42172.0,345.9563,346.9727,345.5907,346.9727,42172.0
2021-04-20 09:50:00,389.14,389.87,388.78,389.03,25099.0,346.9727,347.6236,346.6518,346.8747,25099.0
2021-04-20 09:55:00,389.29,390.4,388.79,389.68,12021.0,347.1065,348.0962,346.6607,347.4542,12021.0
2021-04-20 10:00:00,389.44,389.67,387.1,388.01,11610.0,347.2402,347.4453,345.1538,345.9652,11610.0
2021-04-20 10:05:00,387.93,388.47,387.69,388.29,8457.0,345.8939,346.3753,345.6799,346.2149,8457.0
2021-04-20 10:10:00,388.2,388.63,388.08,388.4,5427.0,346.1346,346.518,346.0276,346.3129,5427.0
2021-04-20 10:15:00,388.31,388.41,387.9,388.27,10411.0,346.2327,346.3218,345.8671,346.197,10411.0
2021-04-20 10:20:00,388.27,388.72,387.78,388.52,7231.0,346.197,346.5983,345.7601,346.4199,7231.0
2021-04-20 10:25:00,388.78,388.99,388.5,388.55,8518.0,346.6518,346.839,346.4021,346.4467,8518.0
2021-04-20 10:30:00,388.45,388.67,387.32,387.74,12870.0,346.3575,346.5537,345.35,345.7244,12870.0
2021-04-20 10:35:00,387.63,388.14,387.57,387.96,8627.0,345.6264,346.0811,345.5729,345.9206,8627.0
2021-04-20 10:40:00,388.03,388.12,387.3,387.49,9566.0,345.983,346.0633,345.3321,345.5015,9566.0
2021-04-20 10:45:00,387.95,388.0,387.15,387.63,14156.0,345.9117,345.9563,345.1984,345.6264,14156.0
2021-04-20 10:50:00,387.48,387.8,386.55,386.71,9255.0,345.4926,345.7779,344.6634,344.8061,9255.0
2021-04-20 10:55:00,386.72,387.48,386.67,387.18,12116.0,344.815,345.4926,344.7704,345.2251,12116.0
2021-04-20 11:00:00,387.18,387.64,387.09,387.54,6643.0,345.2251,345.6353,345.1449,345.5461,6643.0
2021-04-20 11:05:00,387.5,387.67,387.29,387.51,4308.0,345.5105,345.662,345.3232,345.5194,4308.0
2021-04-20 11:10:00,387.67,388.38,387.64,388.05,14638.0,345.662,346.2951,345.6353,346.0009,14638.0
2021-04-20 11:15:00,387.69,387.98,387.52,387.74,4884.0,345.6799,345.9384,345.5283,345.7244,4884.0
2021-04-20 11:20:00,387.9,387.95,387.42,387.48,10437.0,345.8671,345.9117,345.4391,345.4926,10437.0
2021-04-20 11:25:00,387.6,387.81,387.34,387.42,14821.0,345.5996,345.7869,345.3678,345.4391,14821.0
2021-04-20 11:30:00,387.4,387.93,387.39,387.71,10059.0,345.4213,345.8939,345.4124,345.6977,10059.0
2021-04-20 11:35:00,387.72,387.72,385.56,385.78,22310.0,345.7066,345.7066,343.7807,343.9768,22310.0
2021-04-20 11:40:00,385.85,386.42,385.83,386.37,9542.0,344.0392,344.5475,344.0214,344.5029,9542.0
2021-04-20 11:45:00,386.36,386.53,385.78,385.88,11307.0,344.494,344.6456,343.9768,344.066,11307.0
2021-04-20 11:50:00,385.88,385.97,385.03,385.16,13801.0,344.066,344.1462,343.3081,343.424,13801.0
2021-04-20 11:55:00,385.24,385.7,385.24,385.69,12305.0,343.4953,343.9055,343.4953,343.8966,12305.0
2021-04-20 12:00:00,385.6,385.8,385.17,385.22,4100.0,343.8163,343.9947,343.4329,343.4775,4100.0
2021-04-20 12:05:00,385.28,385.4,385.16,385.22,7255.0,343.531,343.638,343.424,343.4775,7255.0
2021-04-20 12:10:00,385.19,385.53,384.8,385.4,26361.0,343.4508,343.7539,343.103,343.638,26361.0
2021-04-20 12:15:00,385.31,385.88,385.21,385.88,8268.0,343.5578,344.066,343.4686,344.066,8268.0
2021-04-20 12:20:00,385.87,386.08,385.71,385.79,4636.0,344.0571,344.2443,343.9144,343.9858,4636.0
2021-04-20 12:25:00,385.8,385.92,385.46,385.58,4162.0,343.9947,344.1017,343.6915,343.7985,4162.0
2021-04-20 12:30:00,385.67,385.96,385.62,385.67,4845.0,343.8788,344.1373,343.8342,343.8788,4845.0
2021-04-20 12:35:00,385.71,385.94,385.43,385.6,3812.0,343.9144,344.1195,343.6648,343.8163,3812.0
2021-04-20 12:40:00,385.54,385.59,385.25,385.59,4996.0,343.7628,343.8074,343.5043,343.8074,4996.0
2021-04-20 12:45:00,385.47,385.49,385.16,385.36,6526.0,343.7004,343.7183,343.424,343.6023,6526.0
2021-04-20 12:50:00,385.24,386.31,385.13,386.31,4946.0,343.4953,344.4494,343.3973,344.4494,4946.0
2021-04-20 12:55:00,386.12,386.67,386.11,386.56,8799.0,344.28,344.7704,344.2711,344.6723,8799.0
2021-04-20 13:00:00,386.61,386.69,386.17,386.52,6470.0,344.7169,344.7882,344.3246,344.6366,6470.0
2021-04-20 13:05:00,386.46,386.79,386.35,386.45,6150.0,344.5831,344.8774,344.4851,344.5742,6150.0
2021-04-20 13:10:00,386.43,386.5,386.13,386.32,4465.0,344.5564,344.6188,344.2889,344.4583,4465.0
2021-04-20 13:15:00,386.4,387.06,386.4,386.82,5618.0,344.5297,345.1181,344.5297,344.9041,5618.0
2021-04-20 13:20:00,386.76,386.8,386.5,386.71,4833.0,344.8506,344.8863,344.6188,344.8061,4833.0
2021-04-20 13:25:00,386.53,386.73,386.41,386.44,7604.0,344.6456,344.8239,344.5386,344.5653,7604.0
2021-04-20 13:30:00,386.32,386.46,385.81,385.87,7385.0,344.4583,344.5831,344.0036,344.0571,7385.0
2021-04-20 13:35:00,385.77,385.95,385.56,385.95,6864.0,343.9679,344.1284,343.7807,344.1284,6864.0
2021-04-20 13:40:00,385.94,386.12,385.86,385.98,3816.0,344.1195,344.28,344.0482,344.1552,3816.0
2021-04-20 13:45:00,385.88,386.02,385.71,385.85,4568.0,344.066,344.1908,343.9144,344.0392,4568.0
2021-04-20 13:50:00,385.99,386.18,385.59,386.04,11300.0,344.1641,344.3335,343.8074,344.2087,11300.0
2021-04-20 13:55:00,386.0,386.14,385.74,385.87,5243.0,344.173,344.2978,343.9412,344.0571,5243.0
2021-04-20 14:00:00,385.71,385.84,385.37,385.43,11603.0,343.9144,344.0303,343.6113,343.6648,11603.0
2021-04-20 14:05:00,385.42,385.71,385.37,385.37,4242.0,343.6558,343.9144,343.6113,343.6113,4242.0
2021-04-20 14:10:00,385.46,385.48,385.28,385.28,5894.0,343.6915,343.7093,343.531,343.531,5894.0
2021-04-20 14:15:00,385.29,385.51,385.12,385.3,8475.0,343.5399,343.7361,343.3884,343.5488,8475.0
2021-04-20 14:20:00,385.32,385.37,384.85,384.92,6596.0,343.5667,343.6113,343.1476,343.21,6596.0
2021-04-20 14:25:00,384.92,385.04,384.62,385.04,8517.0,343.21,343.317,342.9425,343.317,8517.0
2021-04-20 14:30:00,385.14,385.39,384.99,385.24,4990.0,343.4062,343.6291,343.2724,343.4953,4990.0
2021-04-20 14:35:00,385.25,385.93,385.24,385.93,4972.0,343.5043,344.1106,343.4953,344.1106,4972.0
2021-04-20 14:40:00,385.81,385.82,385.54,385.65,2403.0,344.0036,344.0125,343.7628,343.8609,2403.0
2021-04-20 14:45:00,385.58,385.62,385.34,385.44,3419.0,343.7985,343.8342,343.5845,343.6737,3419.0
2021-04-20 14:50:00,385.49,385.77,385.49,385.61,3879.0,343.7183,343.9679,343.7183,343.8253,3879.0
2021-04-20 14:55:00,385.5,385.83,385.43,385.65,3973.0,343.7272,344.0214,343.6648,343.8609,3973.0
2021-04-20 15:00:00,385.73,385.91,385.63,385.84,3419.0,343.9323,344.0927,343.8431,344.0303,3419.0
2021-04-20 15:05:00,385.83,386.04,385.74,386.03,4320.0,344.0214,344.2087,343.9412,344.1997,4320.0
2021-04-20 15:10:00,386.0,386.63,386.0,386.62,3944.0,344.173,344.7347,344.173,344.7258,3944.0
2021-04-20 15:15:00,386.64,387.05,386.46,386.97,5672.0,344.7436,345.1092,344.5831,345.0379,5672.0
2021-04-20 15:20:00,386.84,386.93,386.69,386.82,3216.0,344.922,345.0022,344.7882,344.9041,3216.0
2021-04-20 15:25:00,386.79,386.79,386.35,386.35,6523.0,344.8774,344.8774,344.4851,344.4851,6523.0
2021-04-20 15:30:00,386.32,386.63,386.12,386.56,8315.0,344.4583,344.7347,344.28,344.6723,8315.0
2021-04-20 15:35:00,386.57,386.79,386.25,386.41,7915.0,344.6812,344.8774,344.3959,344.5386,7915.0
2021-04-20 15:40:00,386.4,386.79,386.4,386.74,8342.0,344.5297,344.8774,344.5297,344.8328,8342.0
2021-04-20 15:45:00,386.77,386.9,386.49,386.57,7838.0,344.8596,344.9755,344.6099,344.6812,7838.0
2021-04-20 15:50:00,386.52,387.26,386.37,387.06,26860.0,344.6366,345.2965,344.5029,345.1181,26860.0
2021-04-20 15:55:00,387.13,387.4,386.71,387.35,40242.0,345.1805,345.4213,344.8061,345.3767,40242.0
2021-04-21 09:30:00,387.52,388.39,387.4,387.4,25006.0,345.5283,346.304,345.4213,345.4213,25006.0
2021-04-21 09:35:00,387.23,389.14,387.22,388.63,7870.0,345.2697,346.9727,345.2608,346.518,7870.0
2021-04-21 09:40:00,388.58,389.49,388.04,389.49,5642.0,346.4734,347.2848,345.9919,347.2848,5642.0
2021-04-21 09:45:00,389.19,389.42,388.31,388.6,8054.0,347.0173,347.2224,346.2327,346.4913,8054.0
2021-04-21 09:50:00,388.4,388.67,388.1,388.36,5902.0,346.3129,346.5537,346.0454,346.2773,5902.0
2021-04-21 09:55:00,388.29,388.78,388.23,388.58,4403.0,346.2149,346.6518,346.1614,346.4734,4403.0
2021-04-21 10:00:00,388.64,388.86,388.35,388.64,7479.0,346.5269,346.7231,346.2683,346.5269,7479.0
2021-04-21 10:05:00,388.97,389.04,388.61,388.92,7643.0,346.8212,346.8836,346.5002,346.7766,7643.0
2021-04-21 10:10:00,388.8,388.83,388.06,388.06,5165.0,346.6696,346.6963,346.0098,346.0098,5165.0
2021-04-21 10:15:00,388.21,389.39,388.21,389.3,7089.0,346.1435,347.1957,346.1435,347.1154,7089.0
2021-04-21 10:20:00,389.46,389.75,389.02,389.74,11221.0,347.2581,347.5166,346.8657,347.5077,11221.0
2021-04-21 10:25:00,389.48,389.69,389.0,389.36,26383.0,347.2759,347.4631,346.8479,347.1689,26383.0
2021-04-21 10:30:00,389.38,390.05,389.38,390.01,9755.0,347.1867,347.7841,347.1867,347.7485,9755.0
2021-04-21 10:35:00,390.01,390.34,389.9,390.22,5913.0,347.7485,348.0427,347.6504,347.9357,5913.0
2021-04-21 10:40:00,390.16,390.89,390.16,390.57,9437.0,347.8822,348.5331,347.8822,348.2478,9437.0
2021-04-21 10:45:00,390.66,390.66,389.39,389.52,5359.0,348.328,348.328,347.1957,347.3116,5359.0
2021-04-21 10:50:00,389.62,389.9,389.57,389.67,6309.0,347.4007,347.6504,347.3562,347.4453,6309.0
2021-04-21 10:55:00,389.81,389.81,388.62,389.34,25402.0,347.5701,347.5701,346.5091,347.1511,25402.0
2021-04-21 11:00:00,389.21,389.92,389.2,389.7,3375.0,347.0352,347.6682,347.0262,347.4721,3375.0
2021-04-21 11:05:00,389.74,389.74,388.83,388.84,6100.0,347.5077,347.5077,346.6963,346.7053,6100.0
2021-04-21 11:10:00,389.11,389.5,389.02,389.07,3557.0,346.946,347.2937,346.8657,346.9103,3557.0
2021-04-21 11:15:00,388.87,388.99,388.15,388.15,12088.0,346.732,346.839,346.09,346.09,12088.0
2021-04-21 11:20:00,388.13,388.13,387.35,387.38,6884.0,346.0722,346.0722,345.3767,345.4035,6884.0
2021-04-21 11:25:00,387.38,387.59,387.17,387.53,9885.0,345.4035,345.5907,345.2162,345.5372,9885.0
2021-04-21 11:30:00,387.4,387.48,387.12,387.25,7285.0,345.4213,345.4926,345.1716,345.2875,7285.0
2021-04-21 11:35:00,387.23,387.31,387.0,387.1,8606.0,345.2697,345.341,345.0646,345.1538,8606.0
2021-04-21 11:40:00,387.03,387.03,386.67,386.92,7752.0,345.0914,345.0914,344.7704,344.9933,7752.0
2021-04-21 11:45:00,386.88,387.08,386.2,386.28,12501.0,344.9576,345.136,344.3513,344.4227,12501.0
2021-04-21 11:50:00,386.28,386.66,386.18,386.31,8287.0,344.4227,344.7615,344.3335,344.4494,8287.0
2021-04-21 11:55:00,386.16,386.65,386.11,386.33,6391.0,344.3157,344.7526,344.2711,344.4672,6391.0
2021-04-21 12:00:00,386.33,386.65,386.33,386.45,14496.0,344.4672,344.7526,344.4672,344.5742,14496.0
2021-04-21 12:05:00,386.55,387.03,386.26,386.26,13435.0,344.6634,345.0914,344.4048,344.4048,13435.0
2021-04-21 12:10:00,386.21,386.65,386.15,386.64,5431.0,344.3602,344.7526,344.3067,344.7436,5431.0
2021-04-21 12:15:00,386.59,387.08,386.57,387.06,4141.0,344.6991,345.136,344.6812,345.1181,4141.0
2021-04-21 12:20:00,387.26,387.27,386.85,386.87,5500.0,345.2965,345.3054,344.9309,344.9487,5500.0
2021-04-21 12:25:00,386.89,386.95,386.5,386.62,4521.0,344.9666,345.0201,344.6188,344.7258,4521.0
2021-04-21 12:30:00,386.61,386.66,386.43,386.6,3552.0,344.7169,344.7615,344.5564,344.708,3552.0
2021-04-21 12:35:00,386.56,386.56,386.03,386.16,6451.0,344.6723,344.6723,344.1997,344.3157,6451.0
2021-04-21 12:40:00,386.23,386.53,386.23,386.46,2458.0,344.3781,344.6456,344.3781,344.5831,2458.0
2021-04-21 12:45:00,386.31,386.44,386.26,386.28,1887.0,344.4494,344.5653,344.4048,344.4227,1887.0
2021-04-21 12:50:00,386.28,386.28,385.77,385.86,11068.0,344.4227,344.4227,343.9679,344.0482,11068.0
2021-04-21 12:55:00,385.79,385.79,385.48,385.64,14252.0,343.9858,343.9858,343.7093,343.852,14252.0
2021-04-21 13:00:00,385.6,386.24,385.53,386.13,15208.0,343.8163,344.387,343.7539,344.2889,15208.0
2021-04-21 13:05:00,386.1,386.11,385.69,385.69,11507.0,344.2622,344.2711,343.8966,343.8966,11507.0
2021-04-21 13:10:00,385.65,385.79,385.5,385.6,11104.0,343.8609,343.9858,343.7272,343.8163,11104.0
2021-04-21 13:15:00,385.6,385.62,385.35,385.45,15699.0,343.8163,343.8342,343.5934,343.6826,15699.0
2021-04-21 13:20:00,385.43,385.56,385.25,385.35,12595.0,343.6648,343.7807,343.5043,343.5934,12595.0
2021-04-21 13:25:00,385.37,385.44,384.95,385.28,53080.0,343.6113,343.6737,343.2368,343.531,53080.0
2021-04-21 13:30:00,385.31,385.64,385.23,385.29,10746.0,343.5578,343.852,343.4864,343.5399,10746.0
2021-04-21 13:35:00,385.28,385.43,385.22,385.29,10017.0,343.531,343.6648,343.4775,343.5399,10017.0
2021-04-21 13:40:00,385.31,385.79,385.31,385.6,5192.0,343.5578,343.9858,343.5578,343.8163,5192.0
2021-04-21 13:45:00,385.56,385.63,385.06,385.14,7510.0,343.7807,343.8431,343.3349,343.4062,7510.0
2021-04-21 13:50:00,385.2,385.28,385.07,385.15,7115.0,343.4597,343.531,343.3438,343.4151,7115.0
2021-04-21 13:55:00,385.16,385.41,385.14,385.2,9492.0,343.424,343.6469,343.4062,343.4597,9492.0
2021-04-21 14:00:00,385.28,385.59,385.28,385.59,7618.0,343.531,343.8074,343.531,343.8074,7618.0
2021-04-21 14:05:00,385.55,385.83,385.52,385.72,8369.0,343.7718,344.0214,343.745,343.9233,8369.0
2021-04-21 14:10:00,385.75,386.16,385.75,386.03,6627.0,343.9501,344.3157,343.9501,344.1997,6627.0
2021-04-21 14:15:00,386.03,386.27,386.03,386.1,4602.0,344.1997,344.4137,344.1997,344.2622,4602.0
2021-04-21 14:20:00,386.06,386.36,386.01,386.22,7958.0,344.2265,344.494,344.1819,344.3692,7958.0
2021-04-21 14:25:00,386.28,386.32,386.0,386.0,4269.0,344.4227,344.4583,344.173,344.173,4269.0
2021-04-21 14:30:00,385.92,386.42,385.92,386.32,11109.0,344.1017,344.5475,344.1017,344.4583,11109.0
2021-04-21 14:35:00,386.36,386.4,386.09,386.21,3901.0,344.494,344.5297,344.2532,344.3602,3901.0
2021-04-21 14:40:00,386.27,386.32,386.15,386.24,6678.0,344.4137,344.4583,344.3067,344.387,6678.0
2021-04-21 14:45:00,386.17,386.97,386.16,386.97,10084.0,344.3246,345.0379,344.3157,345.0379,10084.0
2021-04-21 14:50:00,386.92,387.33,386.91,387.33,6394.0,344.9933,345.3589,344.9844,345.3589,6394.0
2021-04-21 14:55:00,387.34,387.84,387.34,387.47,6361.0,345.3678,345.8136,345.3678,345.4837,6361.0
2021-04-21 15:00:00,387.47,387.65,387.08,387.1,6581.0,345.4837,345.6442,345.136,345.1538,6581.0
2021-04-21 15:05:00,387.06,387.16,386.76,386.88,5188.0,345.1181,345.2073,344.8506,344.9576,5188.0
2021-04-21 15:10:00,386.88,387.78,386.87,387.52,6230.0,344.9576,345.7601,344.9487,345.5283,6230.0
2021-04-21 15:15:00,387.53,387.55,387.23,387.25,7347.0,345.5372,345.555,345.2697,345.2875,7347.0
2021-04-21 15:20:00,387.33,387.38,386.9,387.1,8964.0,345.3589,345.4035,344.9755,345.1538,8964.0
2021-04-21 15:25:00,387.14,387.17,386.54,386.55,15678.0,345.1895,345.2162,344.6545,344.6634,15678.0
2021-04-21 15:30:00,386.52,387.19,386.52,387.19,16824.0,344.6366,345.234,344.6366,345.234,16824.0
2021-04-21 15:35:00,387.23,387.31,386.93,387.0,12952.0,345.2697,345.341,345.0022,345.0646,12952.0
2021-04-21 15:40:00,387.05,387.28,386.93,387.04,12672.0,345.1092,345.3143,345.0022,345.1003,12672.0
2021-04-21 15:45:00,387.19,387.28,387.09,387.11,14992.0,345.234,345.3143,345.1449,345.1627,14992.0
2021-04-21 15:50:00,387.13,387.26,386.62,387.11,28227.0,345.1805,345.2965,344.7258,345.1627,28227.0
2021-04-21 15:55:00,386.99,387.69,386.93,387.39,43967.0,345.0557,345.6799,345.0022,345.4124,43967.0
2021-04-22 09:30:00,386.77,386.77,383.1,383.46,42382.0,344.8596,344.8596,341.5872,341.9082,42382.0
2021-04-22 09:35:00,383.16,384.77,383.0,384.18,11269.0,341.6407,343.0763,341.4981,342.5502,11269.0
2021-04-22 09:40:00,383.95,385.04,383.95,384.4,8516.0,342.3451,343.317,342.3451,342.7464,8516.0
2021-04-22 09:45:00,384.56,384.85,383.7,383.89,16494.0,342.889,343.1476,342.1222,342.2916,16494.0
2021-04-22 09:50:00,383.91,384.17,382.85,383.0,17159.0,342.3095,342.5413,341.3643,341.4981,17159.0
2021-04-22 09:55:00,383.09,383.5,382.4,382.57,13941.0,341.5783,341.9439,340.9631,341.1147,13941.0
2021-04-22 10:00:00,382.53,382.77,382.0,382.16,17863.0,341.079,341.293,340.6064,340.7491,17863.0
2021-04-22 10:05:00,382.27,383.01,382.0,382.51,15434.0,340.8472,341.507,340.6064,341.0612,15434.0
2021-04-22 10:10:00,382.57,383.21,382.53,382.53,9115.0,341.1147,341.6853,341.079,341.079,9115.0
2021-04-22 10:15:00,382.74,382.83,382.36,382.5,9177.0,341.2662,341.3465,340.9274,341.0523,9177.0
2021-04-22 10:20:00,382.38,382.53,381.72,382.05,21976.0,340.9453,341.079,340.3568,340.651,21976.0
2021-04-22 10:25:00,382.01,382.01,380.94,381.31,15837.0,340.6154,340.6154,339.6613,339.9912,15837.0
2021-04-22 10:30:00,381.34,382.64,381.31,382.4,10378.0,340.018,341.1771,339.9912,340.9631,10378.0
2021-04-22 10:35:00,382.28,383.03,382.01,382.92,10400.0,340.8561,341.5248,340.6154,341.4267,10400.0
2021-04-22 10:40:00,382.92,383.05,382.77,382.92,5761.0,341.4267,341.5427,341.293,341.4267,5761.0
2021-04-22 10:45:00,382.93,383.42,382.26,382.29,11333.0,341.4357,341.8726,340.8383,340.865,11333.0
2021-04-22 10:50:00,382.34,382.69,382.16,382.69,7676.0,340.9096,341.2217,340.7491,341.2217,7676.0
2021-04-22 10:55:00,382.71,382.85,382.18,382.19,8186.0,341.2395,341.3643,340.7669,340.7758,8186.0
2021-04-22 11:00:00,382.18,383.39,382.16,383.31,13914.0,340.7669,341.8458,340.7491,341.7745,13914.0
2021-04-22 11:05:00,383.3,383.43,382.86,383.26,13143.0,341.7656,341.8815,341.3732,341.7299,13143.0
2021-04-22 11:10:00,383.21,383.42,383.01,383.19,6950.0,341.6853,341.8726,341.507,341.6675,6950.0
2021-04-22 11:15:00,383.26,383.66,383.22,383.47,8891.0,341.7299,342.0866,341.6942,341.9171,8891.0
2021-04-22 11:20:00,383.53,383.61,382.71,383.08,7842.0,341.9706,342.042,341.2395,341.5694,7842.0
2021-04-22 11:25:00,383.09,383.31,382.56,382.97,5523.0,341.5783,341.7745,341.1058,341.4713,5523.0
2021-04-22 11:30:00,382.81,383.2,382.64,383.08,10459.0,341.3287,341.6764,341.1771,341.5694,10459.0
2021-04-22 11:35:00,382.98,383.16,382.54,382.77,4820.0,341.4802,341.6407,341.0879,341.293,4820.0
2021-04-22 11:40:00,382.74,382.96,382.41,382.54,7257.0,341.2662,341.4624,340.972,341.0879,7257.0
2021-04-22 11:45:00,382.49,382.51,382.34,382.42,3350.0,341.0433,341.0612,340.9096,340.9809,3350.0
2021-04-22 11:50:00,382.46,382.47,382.02,382.02,5014.0,341.0166,341.0255,340.6243,340.6243,5014.0
2021-04-22 11:55:00,382.12,382.26,381.91,382.05,7035.0,340.7134,340.8383,340.5262,340.651,7035.0
2021-04-22 12:00:00,381.99,382.1,381.76,381.8,3974.0,340.5975,340.6956,340.3924,340.4281,3974.0
2021-04-22 12:05:00,381.79,381.92,381.5,381.58,6394.0,340.4192,340.5351,340.1606,340.2319,6394.0
2021-04-22 12:10:00,381.54,381.88,381.45,381.81,4139.0,340.1963,340.4994,340.116,340.437,4139.0
2021-04-22 12:15:00,381.74,382.07,381.71,381.97,5483.0,340.3746,340.6689,340.3479,340.5797,5483.0
2021-04-22 12:20:00,382.04,382.2,381.92,381.95,8370.0,340.6421,340.7848,340.5351,340.5619,8370.0
2021-04-22 12:25:00,381.9,381.96,381.2,381.36,11583.0,340.5173,340.5708,339.8931,340.0358,11583.0
2021-04-22 12:30:00,381.3,382.05,381.15,382.05,8441.0,339.9823,340.651,339.8485,340.651,8441.0
2021-04-22 12:35:00,381.97,382.11,381.75,381.9,8086.0,340.5797,340.7045,340.3835,340.5173,8086.0
2021-04-22 12:40:00,381.86,381.91,381.68,381.71,2990.0,340.4816,340.5262,340.3211,340.3479,2990.0
2021-04-22 12:45:00,381.58,381.64,381.38,381.64,7378.0,340.2319,340.2854,340.0536,340.2854,7378.0
2021-04-22 12:50:00,381.62,381.62,381.09,381.09,7188.0,340.2676,340.2676,339.795,339.795,7188.0
2021-04-22 12:55:00,381.04,381.3,380.96,381.07,10306.0,339.7505,339.9823,339.6791,339.7772,10306.0
2021-04-22 13:00:00,381.17,381.56,381.17,381.56,7853.0,339.8664,340.2141,339.8664,340.2141,7853.0
2021-04-22 13:05:00,381.5,381.57,380.11,380.47,13253.0,340.1606,340.223,338.9212,339.2422,13253.0
2021-04-22 13:10:00,380.24,380.45,379.57,380.14,19588.0,339.0371,339.2244,338.4398,338.948,19588.0
2021-04-22 13:15:00,380.15,380.49,379.98,380.13,8344.0,338.9569,339.2601,338.8053,338.9391,8344.0
2021-04-22 13:20:00,380.07,380.63,379.92,380.63,7264.0,338.8856,339.3849,338.7518,339.3849,7264.0
2021-04-22 13:25:00,380.53,381.13,380.34,381.1,6669.0,339.2957,339.8307,339.1263,339.804,6669.0
2021-04-22 13:30:00,381.15,381.42,380.71,381.42,9399.0,339.8485,340.0893,339.4562,340.0893,9399.0
2021-04-22 13:35:00,381.49,381.49,380.92,381.01,4725.0,340.1517,340.1517,339.6435,339.7237,4725.0
2021-04-22 13:40:00,380.91,380.91,379.68,379.68,8000.0,339.6345,339.6345,338.5378,338.5378,8000.0
2021-04-22 13:45:00,379.73,379.86,379.35,379.5,6784.0,338.5824,338.6983,338.2436,338.3773,6784.0
2021-04-22 13:50:00,379.39,379.39,378.44,378.66,10410.0,338.2793,338.2793,337.4322,337.6284,10410.0
2021-04-22 13:55:00,378.7,379.11,378.4,378.82,10067.0,337.664,338.0296,337.3965,337.771,10067.0
2021-04-22 14:00:00,378.84,379.38,378.62,379.36,13486.0,337.7889,338.2703,337.5927,338.2525,13486.0
2021-04-22 14:05:00,379.22,380.08,379.05,379.61,9162.0,338.1277,338.8945,337.9761,338.4754,9162.0
2021-04-22 14:10:00,379.55,379.55,378.79,379.21,10698.0,338.4219,338.4219,337.7443,338.1188,10698.0
2021-04-22 14:15:00,379.18,379.48,378.89,379.48,5719.0,338.092,338.3595,337.8334,338.3595,5719.0
2021-04-22 14:20:00,379.49,379.49,379.01,379.13,2281.0,338.3684,338.3684,337.9404,338.0474,2281.0
2021-04-22 14:25:00,379.13,379.31,378.83,379.3,4516.0,338.0474,338.2079,337.7799,338.199,4516.0
2021-04-22 14:30:00,379.29,379.49,378.82,378.82,7370.0,338.1901,338.3684,337.771,337.771,7370.0
2021-04-22 14:35:00,378.96,379.72,378.96,379.45,8120.0,337.8959,338.5735,337.8959,338.3328,8120.0
2021-04-22 14:40:00,379.23,379.67,379.09,379.6,5825.0,338.1366,338.5289,338.0118,338.4665,5825.0
2021-04-22 14:45:00,379.56,380.0,379.54,379.79,7550.0,338.4308,338.8232,338.413,338.6359,7550.0
2021-04-22 14:50:00,379.9,379.98,379.61,379.81,4901.0,338.734,338.8053,338.4754,338.6537,4901.0
2021-04-22 14:55:00,379.86,379.98,379.65,379.71,7951.0,338.6983,338.8053,338.5111,338.5646,7951.0
2021-04-22 15:00:00,379.7,379.9,379.54,379.63,7845.0,338.5557,338.734,338.413,338.4932,7845.0
2021-04-22 15:05:00,379.63,379.65,378.87,379.01,11999.0,338.4932,338.5111,337.8156,337.9404,11999.0
2021-04-22 15:10:00,379.02,379.16,378.98,379.16,9779.0,337.9493,338.0742,337.9137,338.0742,9779.0
2021-04-22 15:15:00,379.07,379.12,378.54,378.87,12603.0,337.9939,338.0385,337.5214,337.8156,12603.0
2021-04-22 15:20:00,378.79,379.06,378.7,378.86,7231.0,337.7443,337.985,337.664,337.8067,7231.0
2021-04-22 15:25:00,378.9,379.39,378.9,379.39,8943.0,337.8424,338.2793,337.8424,338.2793,8943.0
2021-04-22 15:30:00,379.47,380.11,379.43,379.81,12561.0,338.3506,338.9212,338.3149,338.6537,12561.0
2021-04-22 15:35:00,379.81,379.82,379.38,379.58,8588.0,338.6537,338.6627,338.2703,338.4487,8588.0
2021-04-22 15:40:00,379.62,380.04,379.49,379.51,18330.0,338.4843,338.8588,338.3684,338.3863,18330.0
2021-04-22 15:45:00,379.62,380.09,379.54,379.65,16898.0,338.4843,338.9034,338.413,338.5111,16898.0
2021-04-22 15:50:00,379.74,379.74,379.14,379.44,24598.0,338.5913,338.5913,338.0563,338.3238,24598.0
2021-04-22 15:55:00,379.35,380.29,379.1,379.88,87354.0,338.2436,339.0817,338.0207,338.7162,87354.0
2021-04-23 09:30:00,378.59,378.95,376.77,377.36,40871.0,337.5659,337.8869,335.9432,336.4692,40871.0
2021-04-23 09:35:00,377.54,378.34,375.76,376.04,17419.0,336.6297,337.343,335.0426,335.2923,17419.0
2021-04-23 09:40:00,375.85,376.81,375.14,376.46,21116.0,335.1229,335.9788,334.4898,335.6668,21116.0
2021-04-23 09:45:00,376.49,377.31,376.27,376.5,15563.0,335.6935,336.4246,335.4973,335.7024,15563.0
2021-04-23 09:50:00,376.61,376.61,375.61,375.81,12713.0,335.8005,335.8005,334.9089,335.0872,12713.0
2021-04-23 09:55:00,375.88,376.2,375.47,375.47,14600.0,335.1496,335.4349,334.784,334.784,14600.0
2021-04-23 10:00:00,375.55,375.71,374.63,374.74,20943.0,334.8554,334.998,334.0351,334.1331,20943.0
2021-04-23 10:05:00,374.64,374.77,374.1,374.11,23025.0,334.044,334.1599,333.5625,333.5714,23025.0
2021-04-23 10:10:00,374.11,374.29,373.75,373.92,16121.0,333.5714,333.7319,333.2504,333.402,16121.0
2021-04-23 10:15:00,373.93,374.7,373.88,374.7,14079.0,333.4109,334.0975,333.3663,334.0975,14079.0
2021-04-23 10:20:00,374.55,374.56,373.51,373.62,13827.0,333.9637,333.9726,333.0364,333.1345,13827.0
2021-04-23 10:25:00,373.71,373.78,373.32,373.76,15274.0,333.2147,333.2772,332.867,333.2593,15274.0
2021-04-23 10:30:00,373.61,375.17,373.61,375.13,20155.0,333.1256,334.5165,333.1256,334.4809,20155.0
2021-04-23 10:35:00,375.16,375.71,375.15,375.54,11280.0,334.5076,334.998,334.4987,334.8464,11280.0
2021-04-23 10:40:00,375.51,376.06,375.51,376.05,13933.0,334.8197,335.3101,334.8197,335.3012,13933.0
2021-04-23 10:45:00,376.1,376.15,375.12,375.79,9416.0,335.3458,335.3903,334.472,335.0694,9416.0
2021-04-23 10:50:00,375.79,376.49,375.67,376.37,15064.0,335.0694,335.6935,334.9624,335.5865,15064.0
2021-04-23 10:55:00,376.37,377.19,376.37,377.14,9535.0,335.5865,336.3176,335.5865,336.2731,9535.0
2021-04-23 11:00:00,377.0,377.06,376.68,376.71,7269.0,336.1482,336.2017,335.8629,335.8897,7269.0
2021-04-23 11:05:00,376.84,377.26,376.82,376.89,3967.0,336.0056,336.3801,335.9877,336.0502,3967.0
2021-04-23 11:10:00,376.76,377.08,376.76,376.98,6339.0,335.9342,336.2196,335.9342,336.1304,6339.0
2021-04-23 11:15:00,376.84,377.14,376.83,376.87,5834.0,336.0056,336.2731,335.9967,336.0323,5834.0
2021-04-23 11:20:00,376.75,376.8,376.05,376.27,3852.0,335.9253,335.9699,335.3012,335.4973,3852.0
2021-04-23 11:25:00,376.23,376.37,375.85,376.37,3829.0,335.4617,335.5865,335.1229,335.5865,3829.0
2021-04-23 11:30:00,376.37,376.68,376.34,376.59,6484.0,335.5865,335.8629,335.5598,335.7827,6484.0
2021-04-23 11:35:00,376.35,376.41,375.99,375.99,5534.0,335.5687,335.6222,335.2477,335.2477,5534.0
2021-04-23 11:40:00,376.06,376.11,375.56,375.56,7279.0,335.3101,335.3547,334.8643,334.8643,7279.0
2021-04-23 11:45:00,375.55,375.68,375.25,375.46,7436.0,334.8554,334.9713,334.5879,334.7751,7436.0
2021-04-23 11:50:00,375.46,375.53,375.16,375.26,9677.0,334.7751,334.8375,334.5076,334.5968,9677.0
2021-04-23 11:55:00,375.15,375.36,374.97,375.08,6486.0,334.4987,334.6859,334.3382,334.4363,6486.0
2021-04-23 12:00:00,375.15,375.33,375.04,375.33,7178.0,334.4987,334.6592,334.4006,334.6592,7178.0
2021-04-23 12:05:00,375.21,375.28,374.85,374.88,6853.0,334.5522,334.6146,334.2312,334.258,6853.0
2021-04-23 12:10:00,374.92,374.92,374.58,374.69,7943.0,334.2936,334.2936,333.9905,334.0885,7943.0
2021-04-23 12:15:00,374.8,375.37,374.72,375.37,5389.0,334.1866,334.6949,334.1153,334.6949,5389.0
2021-04-23 12:20:00,375.4,375.59,375.32,375.41,6189.0,334.7216,334.891,334.6503,334.7305,6189.0
2021-04-23 12:25:00,375.51,375.61,375.34,375.61,4772.0,334.8197,334.9089,334.6681,334.9089,4772.0
2021-04-23 12:30:00,375.65,375.91,375.64,375.84,3027.0,334.9445,335.1763,334.9356,335.1139,3027.0
2021-04-23 12:35:00,375.88,375.89,375.55,375.64,3055.0,335.1496,335.1585,334.8554,334.9356,3055.0
2021-04-23 12:40:00,375.58,375.65,375.47,375.49,3096.0,334.8821,334.9445,334.784,334.8019,3096.0
2021-04-23 12:45:00,375.54,375.76,375.49,375.62,5840.0,334.8464,335.0426,334.8019,334.9178,5840.0
2021-04-23 12:50:00,375.6,375.63,375.28,375.36,6531.0,334.8999,334.9267,334.6146,334.6859,6531.0
2021-04-23 12:55:00,375.31,375.45,375.23,375.3,3775.0,334.6414,334.7662,334.57,334.6324,3775.0
2021-04-23 13:00:00,375.26,375.28,374.95,374.99,4186.0,334.5968,334.6146,334.3204,334.356,4186.0
2021-04-23 13:05:00,374.97,375.33,374.95,375.33,7341.0,334.3382,334.6592,334.3204,334.6592,7341.0
2021-04-23 13:10:00,375.29,375.44,375.23,375.29,2323.0,334.6235,334.7573,334.57,334.6235,2323.0
2021-04-23 13:15:00,375.31,375.47,375.31,375.37,3000.0,334.6414,334.784,334.6414,334.6949,3000.0
2021-04-23 13:20:00,375.32,375.4,375.29,375.34,7022.0,334.6503,334.7216,334.6235,334.6681,7022.0
2021-04-23 13:25:00,375.32,375.32,375.11,375.28,2736.0,334.6503,334.6503,334.463,334.6146,2736.0
2021-04-23 13:30:00,375.3,375.66,375.3,375.56,3011.0,334.6324,334.9534,334.6324,334.8643,3011.0
2021-04-23 13:35:00,375.57,375.65,375.41,375.5,3136.0,334.8732,334.9445,334.7305,334.8108,3136.0
2021-04-23 13:40:00,375.45,375.92,375.4,375.92,3939.0,334.7662,335.1853,334.7216,335.1853,3939.0
2021-04-23 13:45:00,375.86,375.92,375.69,375.75,4325.0,335.1318,335.1853,334.9802,335.0337,4325.0
2021-04-23 13:50:00,375.71,375.84,375.54,375.67,5055.0,334.998,335.1139,334.8464,334.9624,5055.0
2021-04-23 13:55:00,375.64,375.75,375.46,375.65,5548.0,334.9356,335.0337,334.7751,334.9445,5548.0
2021-04-23 14:00:00,375.71,376.31,375.68,376.28,4197.0,334.998,335.533,334.9713,335.5063,4197.0
2021-04-23 14:05:00,376.29,376.44,376.12,376.21,3237.0,335.5152,335.6489,335.3636,335.4438,3237.0
2021-04-23 14:10:00,376.29,376.33,376.08,376.08,3810.0,335.5152,335.5508,335.3279,335.3279,3810.0
2021-04-23 14:15:00,376.19,376.58,376.19,376.58,6806.0,335.426,335.7737,335.426,335.7737,6806.0
2021-04-23 14:20:00,376.56,376.7,376.51,376.66,2133.0,335.7559,335.8807,335.7113,335.8451,2133.0
2021-04-23 14:25:00,376.69,376.69,376.39,376.49,3495.0,335.8718,335.8718,335.6043,335.6935,3495.0
2021-04-23 14:30:00,376.46,376.64,376.4,376.41,3193.0,335.6668,335.8272,335.6133,335.6222,3193.0
2021-04-23 14:35:00,376.41,376.47,376.22,376.44,3955.0,335.6222,335.6757,335.4528,335.6489,3955.0
2021-04-23 14:40:00,376.49,377.11,376.49,377.03,11081.0,335.6935,336.2463,335.6935,336.175,11081.0
2021-04-23 14:45:00,377.05,377.27,377.04,377.08,3227.0,336.1928,336.389,336.1839,336.2196,3227.0
2021-04-23 14:50:00,377.12,377.25,376.96,377.25,5375.0,336.2552,336.3711,336.1126,336.3711,5375.0
2021-04-23 14:55:00,377.22,377.49,377.03,377.07,4626.0,336.3444,336.5851,336.175,336.2107,4626.0
2021-04-23 15:00:00,377.09,377.45,377.09,377.32,2990.0,336.2285,336.5495,336.2285,336.4336,2990.0
2021-04-23 15:05:00,377.29,377.65,377.27,377.53,3614.0,336.4068,336.7278,336.389,336.6208,3614.0
2021-04-23 15:10:00,377.45,377.55,377.31,377.44,4571.0,336.5495,336.6386,336.4246,336.5406,4571.0
2021-04-23 15:15:00,377.53,377.65,377.41,377.48,3697.0,336.6208,336.7278,336.5138,336.5762,3697.0
2021-04-23 15:20:00,377.45,377.67,377.11,377.67,5681.0,336.5495,336.7456,336.2463,336.7456,5681.0
2021-04-23 15:25:00,377.66,378.05,377.66,377.9,9673.0,336.7367,337.0845,336.7367,336.9507,9673.0
2021-04-23 15:30:00,377.97,378.16,377.82,377.88,11635.0,337.0131,337.1825,336.8794,336.9329,11635.0
2021-04-23 15:35:00,377.93,377.93,377.47,377.67,10653.0,336.9775,336.9775,336.5673,336.7456,10653.0
2021-04-23 15:40:00,377.68,377.79,377.49,377.58,8596.0,336.7546,336.8526,336.5851,336.6654,8596.0
2021-04-23 15:45:00,377.58,377.6,377.12,377.16,13424.0,336.6654,336.6832,336.2552,336.2909,13424.0
2021-04-23 15:50:00,377.27,377.49,377.03,377.22,22833.0,336.389,336.5851,336.175,336.3444,22833.0
2021-04-23 15:55:00,377.18,377.45,377.05,377.3,48520.0,336.3087,336.5495,336.1928,336.4157,48520.0
2021-04-26 09:30:00,374.41,375.31,373.58,374.68,63009.0,333.8389,334.6414,333.0988,334.0796,63009.0
2021-04-26 09:35:00,374.62,374.79,373.59,374.15,27345.0,334.0261,334.1777,333.1077,333.6071,27345.0
2021-04-26 09:40:00,374.15,374.38,373.01,373.08,23584.0,333.6071,333.8121,332.5906,332.653,23584.0
2021-04-26 09:45:00,373.2,373.24,372.57,373.23,16667.0,332.76,332.7957,332.1983,332.7868,16667.0
2021-04-26 09:50:00,373.12,373.34,372.6,372.69,11457.0,332.6887,332.8848,332.225,332.3053,11457.0
2021-04-26 09:55:00,372.69,372.77,371.95,372.4,11705.0,332.3053,332.3766,331.6455,332.0467,11705.0
2021-04-26 10:00:00,372.33,372.99,372.01,372.99,16829.0,331.9843,332.5728,331.699,332.5728,16829.0
2021-04-26 10:05:00,372.99,373.65,372.86,373.65,15613.0,332.5728,333.1612,332.4568,333.1612,15613.0
2021-04-26 10:10:00,373.6,373.9,373.35,373.75,10383.0,333.1167,333.3842,332.8938,333.2504,10383.0
2021-04-26 10:15:00,373.88,374.06,373.23,373.32,8387.0,333.3663,333.5268,332.7868,332.867,8387.0
2021-04-26 10:20:00,373.4,373.5,373.13,373.13,13232.0,332.9383,333.0275,332.6976,332.6976,13232.0
2021-04-26 10:25:00,373.15,373.29,372.51,372.72,10568.0,332.7154,332.8403,332.1448,332.332,10568.0
2021-04-26 10:30:00,372.82,372.95,372.7,372.83,8323.0,332.4212,332.5371,332.3142,332.4301,8323.0
2021-04-26 10:35:00,372.79,372.79,372.33,372.47,10525.0,332.3944,332.3944,331.9843,332.1091,10525.0
2021-04-26 10:40:00,372.54,373.34,372.49,373.09,9800.0,332.1715,332.8848,332.1269,332.6619,9800.0
2021-04-26 10:45:00,373.03,373.14,372.59,372.83,6448.0,332.6084,332.7065,332.2161,332.4301,6448.0
2021-04-26 10:50:00,372.79,372.96,372.46,372.59,6289.0,332.3944,332.546,332.1002,332.2161,6289.0
2021-04-26 10:55:00,372.56,372.74,372.4,372.43,9516.0,332.1894,332.3499,332.0467,332.0734,9516.0
2021-04-26 11:00:00,372.43,372.57,372.25,372.45,8310.0,332.0734,332.1983,331.9129,332.0913,8310.0
2021-04-26 11:05:00,372.44,372.72,372.4,372.61,6483.0,332.0824,332.332,332.0467,332.2339,6483.0
2021-04-26 11:10:00,372.61,372.61,372.2,372.44,10063.0,332.2339,332.2339,331.8684,332.0824,10063.0
2021-04-26 11:15:00,372.44,372.45,371.91,372.17,16069.0,332.0824,332.0913,331.6098,331.8416,16069.0
2021-04-26 11:20:00,372.2,372.42,371.95,372.04,10544.0,331.8684,332.0645,331.6455,331.7257,10544.0
2021-04-26 11:25:00,371.98,371.98,371.66,371.74,10543.0,331.6722,331.6722,331.3869,331.4582,10543.0
2021-04-26 11:30:00,371.71,371.71,371.37,371.39,8587.0,331.4315,331.4315,331.1283,331.1461,8587.0
2021-04-26 11:35:00,371.47,371.57,371.39,371.4,13379.0,331.2175,331.3066,331.1461,331.1551,13379.0
2021-04-26 11:40:00,371.4,371.58,371.38,371.46,6993.0,331.1551,331.3155,331.1372,331.2086,6993.0
2021-04-26 11:45:00,371.49,371.5,371.17,371.35,10487.0,331.2353,331.2442,330.95,331.1105,10487.0
2021-04-26 11:50:00,371.32,372.1,371.31,372.01,6458.0,331.0837,331.7792,331.0748,331.699,6458.0
2021-04-26 11:55:00,372.03,372.14,371.81,371.93,6844.0,331.7168,331.8149,331.5206,331.6276,6844.0
2021-04-26 12:00:00,372.0,372.09,371.62,371.77,6291.0,331.69,331.7703,331.3512,331.485,6291.0
2021-04-26 12:05:00,371.75,372.02,371.69,372.0,4276.0,331.4671,331.7079,331.4136,331.69,4276.0
2021-04-26 12:10:00,372.03,372.4,372.02,372.31,6330.0,331.7168,332.0467,331.7079,331.9664,6330.0
2021-04-26 12:15:00,372.27,372.49,372.19,372.32,4055.0,331.9308,332.1269,331.8594,331.9754,4055.0
2021-04-26 12:20:00,372.25,372.25,371.96,372.01,4340.0,331.9129,331.9129,331.6544,331.699,4340.0
2021-04-26 12:25:00,371.97,372.14,371.73,371.94,12126.0,331.6633,331.8149,331.4493,331.6365,12126.0
2021-04-26 12:30:00,371.94,371.94,371.71,371.87,5347.0,331.6365,331.6365,331.4315,331.5741,5347.0
2021-04-26 12:35:00,371.78,371.86,371.43,371.53,6404.0,331.4939,331.5652,331.1818,331.271,6404.0
2021-04-26 12:40:00,371.6,371.96,371.57,371.75,9661.0,331.3334,331.6544,331.3066,331.4671,9661.0
2021-04-26 12:45:00,371.77,371.82,371.44,371.53,4517.0,331.485,331.5295,331.1907,331.271,4517.0
2021-04-26 12:50:00,371.51,371.84,371.49,371.71,6995.0,331.2531,331.5474,331.2353,331.4315,6995.0
2021-04-26 12:55:00,371.73,371.78,371.43,371.49,4205.0,331.4493,331.4939,331.1818,331.2353,4205.0
2021-04-26 13:00:00,371.39,371.44,370.97,370.97,21916.0,331.1461,331.1907,330.7716,330.7716,21916.0
2021-04-26 13:05:00,371.05,371.09,370.72,370.94,8515.0,330.843,330.8786,330.5487,330.7449,8515.0
2021-04-26 13:10:00,370.91,371.16,370.77,370.99,8988.0,330.7181,330.9411,330.5933,330.7895,8988.0
2021-04-26 13:15:00,370.97,371.09,370.72,370.78,7777.0,330.7716,330.8786,330.5487,330.6022,7777.0
2021-04-26 13:20:00,370.79,371.09,370.75,371.09,5195.0,330.6112,330.8786,330.5755,330.8786,5195.0
2021-04-26 13:25:00,371.13,371.66,371.13,371.58,4860.0,330.9143,331.3869,330.9143,331.3155,4860.0
2021-04-26 13:30:00,371.62,371.94,371.59,371.9,3413.0,331.3512,331.6365,331.3245,331.6009,3413.0
2021-04-26 13:35:00,371.8,371.87,371.73,371.85,4798.0,331.5117,331.5741,331.4493,331.5563,4798.0
2021-04-26 13:40:00,371.78,371.88,371.68,371.88,4968.0,331.4939,331.583,331.4047,331.583,4968.0
2021-04-26 13:45:00,371.81,371.96,371.78,371.78,7088.0,331.5206,331.6544,331.4939,331.4939,7088.0
2021-04-26 13:50:00,371.8,372.01,371.75,371.92,6040.0,331.5117,331.699,331.4671,331.6187,6040.0
2021-04-26 13:55:00,371.94,372.2,371.94,372.1,5859.0,331.6365,331.8684,331.6365,331.7792,5859.0
2021-04-26 14:00:00,372.1,372.12,371.9,371.95,5144.0,331.7792,331.797,331.6009,331.6455,5144.0
2021-04-26 14:05:00,371.94,372.05,371.94,372.0,4122.0,331.6365,331.7346,331.6365,331.69,4122.0
2021-04-26 14:10:00,372.01,372.05,371.61,371.63,6272.0,331.699,331.7346,331.3423,331.3601,6272.0
2021-04-26 14:15:00,371.63,371.72,371.63,371.67,3393.0,331.3601,331.4404,331.3601,331.3958,3393.0
2021-04-26 14:20:00,371.72,371.9,371.69,371.84,5668.0,331.4404,331.6009,331.4136,331.5474,5668.0
2021-04-26 14:25:00,371.87,371.98,371.86,371.89,3213.0,331.5741,331.6722,331.5652,331.592,3213.0
2021-04-26 14:30:00,371.89,372.03,371.85,372.0,4674.0,331.592,331.7168,331.5563,331.69,4674.0
2021-04-26 14:35:00,372.0,372.06,371.9,372.02,7067.0,331.69,331.7435,331.6009,331.7079,7067.0
2021-04-26 14:40:00,372.0,372.1,371.94,372.03,8317.0,331.69,331.7792,331.6365,331.7168,8317.0
2021-04-26 14:45:00,372.06,372.06,371.9,372.04,6947.0,331.7435,331.7435,331.6009,331.7257,6947.0
2021-04-26 14:50:00,372.06,372.21,372.0,372.0,8782.0,331.7435,331.8773,331.69,331.69,8782.0
2021-04-26 14:55:00,371.96,372.13,371.87,372.13,8260.0,331.6544,331.806,331.5741,331.806,8260.0
2021-04-26 15:00:00,372.11,372.16,372.05,372.13,7439.0,331.7881,331.8327,331.7346,331.806,7439.0
2021-04-26 15:05:00,372.1,372.18,371.89,372.13,10839.0,331.7792,331.8505,331.592,331.806,10839.0
2021-04-26 15:10:00,372.17,372.17,372.04,372.08,4887.0,331.8416,331.8416,331.7257,331.7614,4887.0
2021-04-26 15:15:00,372.06,372.34,372.06,372.34,9648.0,331.7435,331.9932,331.7435,331.9932,9648.0
2021-04-26 15:20:00,372.37,372.54,372.13,372.16,7501.0,332.0199,332.1715,331.806,331.8327,7501.0
2021-04-26 15:25:00,372.24,372.24,371.75,371.82,13426.0,331.904,331.904,331.4671,331.5295,13426.0
2021-04-26 15:30:00,371.74,372.02,371.6,371.98,8873.0,331.4582,331.7079,331.3334,331.6722,8873.0
2021-04-26 15:35:00,372.0,372.17,371.93,372.1,15483.0,331.69,331.8416,331.6276,331.7792,15483.0
2021-04-26 15:40:00,372.1,372.4,372.05,372.3,12461.0,331.7792,332.0467,331.7346,331.9575,12461.0
2021-04-26 15:45:00,372.21,372.29,371.83,371.83,14356.0,331.8773,331.9486,331.5385,331.5385,14356.0
2021-04-26 15:50:00,371.79,372.11,371.71,372.06,32805.0,331.5028,331.7881,331.4315,331.7435,32805.0
2021-04-26 15:55:00,372.09,372.18,371.4,371.97,60580.0,331.7703,331.8505,331.1551,331.6633,60580.0
2021-04-27 09:30:00,371.5,371.98,370.72,371.21,40050.0,331.2442,331.6722,330.5487,330.9856,40050.0
2021-04-27 09:35:00,371.27,371.68,370.14,370.43,15552.0,331.0391,331.4047,330.0316,330.2902,15552.0
2021-04-27 09:40:00,370.54,371.49,370.34,371.12,12342.0,330.3882,331.2353,330.2099,330.9054,12342.0
2021-04-27 09:45:00,371.1,371.79,371.1,371.79,11313.0,330.8876,331.5028,330.8876,331.5028,11313.0
2021-04-27 09:50:00,371.97,372.68,371.86,372.3,11613.0,331.6633,332.2964,331.5652,331.9575,11613.0
2021-04-27 09:55:00,372.42,372.69,372.2,372.66,8223.0,332.0645,332.3053,331.8684,332.2785,8223.0
2021-04-27 10:00:00,372.53,373.58,372.53,372.81,14229.0,332.1626,333.0988,332.1626,332.4123,14229.0
2021-04-27 10:05:00,372.76,372.77,372.17,372.3,6957.0,332.3677,332.3766,331.8416,331.9575,6957.0
2021-04-27 10:10:00,372.17,373.26,372.17,372.9,10235.0,331.8416,332.8135,331.8416,332.4925,10235.0
2021-04-27 10:15:00,372.9,373.24,372.62,373.08,6235.0,332.4925,332.7957,332.2429,332.653,6235.0
2021-04-27 10:20:00,372.63,372.76,372.1,372.27,10703.0,332.2518,332.3677,331.7792,331.9308,10703.0
2021-04-27 10:25:00,372.18,372.51,371.82,371.82,6383.0,331.8505,332.1448,331.5295,331.5295,6383.0
2021-04-27 10:30:00,371.99,372.59,371.92,372.56,5813.0,331.6811,332.2161,331.6187,332.1894,5813.0
2021-04-27 10:35:00,372.47,373.11,372.46,372.81,4707.0,332.1091,332.6798,332.1002,332.4123,4707.0
2021-04-27 10:40:00,372.66,372.87,372.43,372.87,4321.0,332.2785,332.4658,332.0734,332.4658,4321.0
2021-04-27 10:45:00,373.12,373.3,372.91,372.97,4886.0,332.6887,332.8492,332.5014,332.5549,4886.0
2021-04-27 10:50:00,372.97,372.97,372.5,372.83,6162.0,332.5549,332.5549,332.1359,332.4301,6162.0
2021-04-27 10:55:00,372.9,373.45,372.89,373.19,11056.0,332.4925,332.9829,332.4836,332.7511,11056.0
2021-04-27 11:00:00,373.19,373.55,373.04,373.54,38445.0,332.7511,333.0721,332.6173,333.0632,38445.0
2021-04-27 11:05:00,373.44,374.06,373.44,373.94,5285.0,332.974,333.5268,332.974,333.4198,5285.0
2021-04-27 11:10:00,373.97,373.97,373.57,373.57,5649.0,333.4466,333.4466,333.0899,333.0899,5649.0
2021-04-27 11:15:00,373.55,374.23,373.55,373.73,5595.0,333.0721,333.6784,333.0721,333.2326,5595.0
2021-04-27 11:20:00,373.73,373.85,373.57,373.64,5417.0,333.2326,333.3396,333.0899,333.1523,5417.0
2021-04-27 11:25:00,373.51,373.77,373.48,373.67,7081.0,333.0364,333.2682,333.0097,333.1791,7081.0
2021-04-27 11:30:00,373.69,373.85,373.51,373.68,3571.0,333.1969,333.3396,333.0364,333.188,3571.0
2021-04-27 11:35:00,373.61,373.84,373.55,373.83,5166.0,333.1256,333.3307,333.0721,333.3217,5166.0
2021-04-27 11:40:00,373.75,373.91,373.71,373.88,4969.0,333.2504,333.3931,333.2147,333.3663,4969.0
2021-04-27 11:45:00,373.91,374.05,373.81,373.81,7976.0,333.3931,333.5179,333.3039,333.3039,7976.0
2021-04-27 11:50:00,373.73,373.88,373.6,373.86,7819.0,333.2326,333.3663,333.1167,333.3485,7819.0
2021-04-27 11:55:00,373.92,374.05,373.87,373.89,7929.0,333.402,333.5179,333.3574,333.3752,7929.0
2021-04-27 12:00:00,373.82,374.03,373.34,373.34,30566.0,333.3128,333.5001,332.8848,332.8848,30566.0
2021-04-27 12:05:00,373.17,374.07,373.16,373.95,4317.0,332.7333,333.5357,332.7243,333.4287,4317.0
2021-04-27 12:10:00,373.92,374.24,373.74,374.07,12326.0,333.402,333.6873,333.2415,333.5357,12326.0
2021-04-27 12:15:00,374.0,374.0,373.19,373.36,7087.0,333.4733,333.4733,332.7511,332.9027,7087.0
2021-04-27 12:20:00,373.34,373.56,373.19,373.56,5599.0,332.8848,333.081,332.7511,333.081,5599.0
2021-04-27 12:25:00,373.49,373.49,372.93,373.45,7136.0,333.0186,333.0186,332.5193,332.9829,7136.0
2021-04-27 12:30:00,373.42,373.42,373.05,373.1,2603.0,332.9562,332.9562,332.6263,332.6708,2603.0
2021-04-27 12:35:00,373.1,373.11,372.56,372.56,4551.0,332.6708,332.6798,332.1894,332.1894,4551.0
2021-04-27 12:40:00,372.54,372.69,372.07,372.22,5139.0,332.1715,332.3053,331.7525,331.8862,5139.0
2021-04-27 12:45:00,372.26,372.51,372.25,372.38,2500.0,331.9219,332.1448,331.9129,332.0289,2500.0
2021-04-27 12:50:00,372.36,372.4,371.9,372.09,7307.0,332.011,332.0467,331.6009,331.7703,7307.0
2021-04-27 12:55:00,372.16,372.77,372.16,372.74,4398.0,331.8327,332.3766,331.8327,332.3499,4398.0
2021-04-27 13:00:00,372.67,372.79,372.51,372.77,5271.0,332.2874,332.3944,332.1448,332.3766,5271.0
2021-04-27 13:05:00,372.76,372.83,372.49,372.78,7429.0,332.3677,332.4301,332.1269,332.3855,7429.0
2021-04-27 13:10:00,372.77,372.89,372.44,372.5,3108.0,332.3766,332.4836,332.0824,332.1359,3108.0
2021-04-27 13:15:00,372.54,372.8,372.54,372.8,4427.0,332.1715,332.4033,332.1715,332.4033,4427.0
2021-04-27 13:20:00,372.81,372.84,372.41,372.41,5167.0,332.4123,332.439,332.0556,332.0556,5167.0
2021-04-27 13:25:00,372.37,372.56,372.33,372.56,3293.0,332.0199,332.1894,331.9843,332.1894,3293.0
2021-04-27 13:30:00,372.57,373.0,372.57,373.0,3429.0,332.1983,332.5817,332.1983,332.5817,3429.0
2021-04-27 13:35:00,373.0,373.34,373.0,373.33,5038.0,332.5817,332.8848,332.5817,332.8759,5038.0
2021-04-27 13:40:00,373.3,373.3,373.05,373.05,4363.0,332.8492,332.8492,332.6263,332.6263,4363.0
2021-04-27 13:45:00,373.03,373.03,372.66,372.8,5109.0,332.6084,332.6084,332.2785,332.4033,5109.0
2021-04-27 13:50:00,372.85,372.99,372.81,372.86,3645.0,332.4479,332.5728,332.4123,332.4568,3645.0
2021-04-27 13:55:00,372.85,373.18,372.82,373.18,3714.0,332.4479,332.7422,332.4212,332.7422,3714.0
2021-04-27 14:00:00,373.26,373.49,373.19,373.34,5691.0,332.8135,333.0186,332.7511,332.8848,5691.0
2021-04-27 14:05:00,373.4,373.43,373.3,373.3,3765.0,332.9383,332.9651,332.8492,332.8492,3765.0
2021-04-27 14:10:00,373.39,373.52,373.02,373.08,7770.0,332.9294,333.0453,332.5995,332.653,7770.0
2021-04-27 14:15:00,373.12,373.22,372.97,373.1,6960.0,332.6887,332.7778,332.5549,332.6708,6960.0
2021-04-27 14:20:00,373.18,373.3,372.94,372.95,4053.0,332.7422,332.8492,332.5282,332.5371,4053.0
2021-04-27 14:25:00,372.87,373.24,372.8,373.24,6515.0,332.4658,332.7957,332.4033,332.7957,6515.0
2021-04-27 14:30:00,373.34,373.43,373.07,373.16,4307.0,332.8848,332.9651,332.6441,332.7243,4307.0
2021-04-27 14:35:00,373.24,373.46,373.2,373.46,3627.0,332.7957,332.9918,332.76,332.9918,3627.0
2021-04-27 14:40:00,373.47,373.47,373.2,373.25,3754.0,333.0007,333.0007,332.76,332.8046,3754.0
2021-04-27 14:45:00,373.48,373.48,373.3,373.35,3794.0,333.0097,333.0097,332.8492,332.8938,3794.0
2021-04-27 14:50:00,373.37,373.46,373.26,373.3,3210.0,332.9116,332.9918,332.8135,332.8492,3210.0
2021-04-27 14:55:00,373.36,373.39,372.99,373.23,5881.0,332.9027,332.9294,332.5728,332.7868,5881.0
2021-04-27 15:00:00,373.19,373.51,373.18,373.39,4873.0,332.7511,333.0364,332.7422,332.9294,4873.0
2021-04-27 15:05:00,373.4,373.42,373.16,373.25,3028.0,332.9383,332.9562,332.7243,332.8046,3028.0
2021-04-27 15:10:00,373.34,373.47,373.24,373.36,7219.0,332.8848,333.0007,332.7957,332.9027,7219.0
2021-04-27 15:15:00,373.42,373.5,373.34,373.5,6733.0,332.9562,333.0275,332.8848,333.0275,6733.0
2021-04-27 15:20:00,373.47,373.87,373.34,373.84,10119.0,333.0007,333.3574,332.8848,333.3307,10119.0
2021-04-27 15:25:00,373.83,373.88,373.58,373.62,8306.0,333.3217,333.3663,333.0988,333.1345,8306.0
2021-04-27 15:30:00,373.55,373.6,373.25,373.6,5938.0,333.0721,333.1167,332.8046,333.1167,5938.0
2021-04-27 15:35:00,373.53,373.64,373.32,373.35,7623.0,333.0542,333.1523,332.867,332.8938,7623.0
2021-04-27 15:40:00,373.28,373.61,373.11,373.55,9299.0,332.8313,333.1256,332.6798,333.0721,9299.0
2021-04-27 15:45:00,373.52,373.72,373.33,373.58,9833.0,333.0453,333.2237,332.8759,333.0988,9833.0
2021-04-27 15:50:00,373.51,373.7,373.18,373.43,23517.0,333.0364,333.2058,332.7422,332.9651,23517.0
2021-04-27 15:55:00,373.42,373.67,373.0,373.01,51822.0,332.9562,333.1791,332.5817,332.5906,51822.0
2021-04-28 09:30:00,373.46,373.7,371.69,373.08,34255.0,332.9918,333.2058,331.4136,332.653,34255.0
2021-04-28 09:35:00,372.74,373.0,372.01,372.89,7531.0,332.3499,332.5817,331.699,332.4836,7531.0
2021-04-28 09:40:00,372.86,372.86,372.14,372.22,5063.0,332.4568,332.4568,331.8149,331.8862,5063.0
2021-04-28 09:45:00,372.22,372.67,372.15,372.45,5410.0,331.8862,332.2874,331.8238,332.0913,5410.0
2021-04-28 09:50:00,372.39,372.46,371.89,372.28,6253.0,332.0378,332.1002,331.592,331.9397,6253.0
2021-04-28 09:55:00,372.35,373.13,372.25,372.73,6720.0,332.0021,332.6976,331.9129,332.3409,6720.0
2021-04-28 10:00:00,372.72,372.8,371.88,372.1,18903.0,332.332,332.4033,331.583,331.7792,18903.0
2021-04-28 10:05:00,372.13,372.2,371.7,371.81,5748.0,331.806,331.8684,331.4225,331.5206,5748.0
2021-04-28 10:10:00,371.9,371.92,371.61,371.74,6118.0,331.6009,331.6187,331.3423,331.4582,6118.0
2021-04-28 10:15:00,371.75,372.0,371.2,371.28,11159.0,331.4671,331.69,330.9767,331.0481,11159.0
2021-04-28 10:20:00,371.17,371.49,370.95,371.17,5125.0,330.95,331.2353,330.7538,330.95,5125.0
2021-04-28 10:25:00,371.16,371.86,371.11,371.86,4625.0,330.9411,331.5652,330.8965,331.5652,4625.0
2021-04-28 10:30:00,371.92,372.48,371.79,372.1,3834.0,331.6187,332.118,331.5028,331.7792,3834.0
2021-04-28 10:35:00,371.97,372.06,371.58,371.79,6313.0,331.6633,331.7435,331.3155,331.5028,6313.0
2021-04-28 10:40:00,371.72,371.88,371.45,371.45,5080.0,331.4404,331.583,331.1996,331.1996,5080.0
2021-04-28 10:45:00,371.46,371.67,371.3,371.54,8548.0,331.2086,331.3958,331.0659,331.2799,8548.0
2021-04-28 10:50:00,371.47,371.53,371.14,371.53,4412.0,331.2175,331.271,330.9232,331.271,4412.0
2021-04-28 10:55:00,371.42,372.17,371.39,372.17,8533.0,331.1729,331.8416,331.1461,331.8416,8533.0
2021-04-28 11:00:00,372.17,372.62,372.01,372.62,13651.0,331.8416,332.2429,331.699,332.2429,13651.0
2021-04-28 11:05:00,372.79,372.83,372.35,372.41,2869.0,332.3944,332.4301,332.0021,332.0556,2869.0
2021-04-28 11:10:00,372.51,372.66,372.04,372.17,14245.0,332.1448,332.2785,331.7257,331.8416,14245.0
2021-04-28 11:15:00,372.25,372.5,372.07,372.16,4083.0,331.9129,332.1359,331.7525,331.8327,4083.0
2021-04-28 11:20:00,372.24,372.36,371.88,371.96,3893.0,331.904,332.011,331.583,331.6544,3893.0
2021-04-28 11:25:00,371.99,372.79,371.98,372.79,7009.0,331.6811,332.3944,331.6722,332.3944,7009.0
2021-04-28 11:30:00,372.69,372.7,372.17,372.17,3167.0,332.3053,332.3142,331.8416,331.8416,3167.0
2021-04-28 11:35:00,372.19,372.19,371.41,371.59,8195.0,331.8594,331.8594,331.164,331.3245,8195.0
2021-04-28 11:40:00,371.53,371.61,371.33,371.5,6464.0,331.271,331.3423,331.0926,331.2442,6464.0
2021-04-28 11:45:00,371.53,371.74,371.24,371.41,7494.0,331.271,331.4582,331.0124,331.164,7494.0
2021-04-28 11:50:00,371.49,371.67,371.26,371.32,3389.0,331.2353,331.3958,331.0302,331.0837,3389.0
2021-04-28 11:55:00,371.21,371.62,371.21,371.62,19350.0,330.9856,331.3512,330.9856,331.3512,19350.0
2021-04-28 12:00:00,371.57,371.82,371.52,371.72,2846.0,331.3066,331.5295,331.2621,331.4404,2846.0
2021-04-28 12:05:00,371.65,371.94,371.63,371.76,8465.0,331.378,331.6365,331.3601,331.476,8465.0
2021-04-28 12:10:00,371.78,371.88,371.51,371.54,6431.0,331.4939,331.583,331.2531,331.2799,6431.0
2021-04-28 12:15:00,371.5,371.92,371.42,371.82,5742.0,331.2442,331.6187,331.1729,331.5295,5742.0
2021-04-28 12:20:00,371.71,372.22,371.64,372.17,7565.0,331.4315,331.8862,331.369,331.8416,7565.0
2021-04-28 12:25:00,372.18,372.33,372.04,372.04,6778.0,331.8505,331.9843,331.7257,331.7257,6778.0
2021-04-28 12:30:00,372.07,372.09,371.89,371.96,9070.0,331.7525,331.7703,331.592,331.6544,9070.0
2021-04-28 12:35:00,372.0,372.01,371.5,371.51,6620.0,331.69,331.699,331.2442,331.2531,6620.0
2021-04-28 12:40:00,371.52,372.08,371.51,372.0,5688.0,331.2621,331.7614,331.2531,331.69,5688.0
2021-04-28 12:45:00,371.86,372.15,371.86,372.03,4046.0,331.5652,331.8238,331.5652,331.7168,4046.0
2021-04-28 12:50:00,372.03,372.58,372.02,372.57,3400.0,331.7168,332.2072,331.7079,332.1983,3400.0
2021-04-28 12:55:00,372.6,372.67,372.45,372.62,2875.0,332.225,332.2874,332.0913,332.2429,2875.0
2021-04-28 13:00:00,372.49,372.58,372.28,372.34,3753.0,332.1269,332.2072,331.9397,331.9932,3753.0
2021-04-28 13:05:00,372.48,372.48,372.19,372.48,3616.0,332.118,332.118,331.8594,332.118,3616.0
2021-04-28 13:10:00,372.36,372.5,372.35,372.5,2224.0,332.011,332.1359,332.0021,332.1359,2224.0
2021-04-28 13:15:00,372.44,372.93,372.44,372.93,7414.0,332.0824,332.5193,332.0824,332.5193,7414.0
2021-04-28 13:20:00,372.92,372.92,372.61,372.68,7658.0,332.5103,332.5103,332.2339,332.2964,7658.0
2021-04-28 13:25:00,372.72,373.0,372.69,373.0,4956.0,332.332,332.5817,332.3053,332.5817,4956.0
2021-04-28 13:30:00,373.07,373.3,373.01,373.23,4638.0,332.6441,332.8492,332.5906,332.7868,4638.0
2021-04-28 13:35:00,373.32,373.32,372.78,373.01,8594.0,332.867,332.867,332.3855,332.5906,8594.0
2021-04-28 13:40:00,372.99,373.23,372.93,373.11,2717.0,332.5728,332.7868,332.5193,332.6798,2717.0
2021-04-28 13:45:00,373.13,373.13,372.89,372.9,2306.0,332.6976,332.6976,332.4836,332.4925,2306.0
2021-04-28 13:50:00,372.95,373.04,372.7,373.04,6639.0,332.5371,332.6173,332.3142,332.6173,6639.0
2021-04-28 13:55:00,373.05,373.39,372.77,372.77,3240.0,332.6263,332.9294,332.3766,332.3766,3240.0
2021-04-28 14:00:00,372.7,373.25,372.59,372.75,7093.0,332.3142,332.8046,332.2161,332.3588,7093.0
2021-04-28 14:05:00,372.83,372.98,372.54,372.6,5091.0,332.4301,332.5638,332.1715,332.225,5091.0
2021-04-28 14:10:00,372.5,372.83,372.5,372.83,6137.0,332.1359,332.4301,332.1359,332.4301,6137.0
2021-04-28 14:15:00,372.88,372.95,372.76,372.94,3131.0,332.4747,332.5371,332.3677,332.5282,3131.0
2021-04-28 14:20:00,372.99,373.35,372.89,373.35,6595.0,332.5728,332.8938,332.4836,332.8938,6595.0
2021-04-28 14:25:00,373.25,373.25,372.78,372.84,3592.0,332.8046,332.8046,332.3855,332.439,3592.0
2021-04-28 14:30:00,372.83,372.83,372.37,372.77,15899.0,332.4301,332.4301,332.0199,332.3766,15899.0
2021-04-28 14:35:00,372.84,373.52,372.79,373.31,9311.0,332.439,333.0453,332.3944,332.8581,9311.0
2021-04-28 14:40:00,373.29,373.34,372.98,373.19,6802.0,332.8403,332.8848,332.5638,332.7511,6802.0
2021-04-28 14:45:00,373.14,373.5,373.12,373.14,4293.0,332.7065,333.0275,332.6887,332.7065,4293.0
2021-04-28 14:50:00,373.05,373.09,372.91,372.97,5009.0,332.6263,332.6619,332.5014,332.5549,5009.0
2021-04-28 14:55:00,372.97,372.97,372.62,372.73,4569.0,332.5549,332.5549,332.2429,332.3409,4569.0
2021-04-28 15:00:00,372.72,373.1,372.71,372.76,7717.0,332.332,332.6708,332.3231,332.3677,7717.0
2021-04-28 15:05:00,372.7,373.0,372.57,372.95,6930.0,332.3142,332.5817,332.1983,332.5371,6930.0
2021-04-28 15:10:00,372.97,372.99,372.26,372.63,7241.0,332.5549,332.5728,331.9219,332.2518,7241.0
2021-04-28 15:15:00,372.6,373.15,372.55,373.02,7770.0,332.225,332.7154,332.1804,332.5995,7770.0
2021-04-28 15:20:00,373.08,373.17,372.92,372.96,8580.0,332.653,332.7333,332.5103,332.546,8580.0
2021-04-28 15:25:00,372.85,373.34,372.83,373.18,7490.0,332.4479,332.8848,332.4301,332.7422,7490.0
2021-04-28 15:30:00,373.15,373.38,372.97,373.38,8219.0,332.7154,332.9205,332.5549,332.9205,8219.0
2021-04-28 15:35:00,373.4,373.82,373.38,373.75,7854.0,332.9383,333.3128,332.9205,333.2504,7854.0
2021-04-28 15:40:00,373.8,373.88,373.41,373.59,9270.0,333.295,333.3663,332.9472,333.1077,9270.0
2021-04-28 15:45:00,373.57,373.86,373.27,373.32,11689.0,333.0899,333.3485,332.8224,332.867,11689.0
2021-04-28 15:50:00,373.26,373.26,372.94,373.17,18883.0,332.8135,332.8135,332.5282,332.7333,18883.0
2021-04-28 15:55:00,373.15,373.32,372.71,373.09,37448.0,332.7154,332.867,332.3231,332.6619,37448.0
2021-04-29 09:30:00,375.0,377.8,374.84,376.9,44872.0,334.365,336.8615,334.2223,336.0591,44872.0
2021-04-29 09:35:00,376.71,377.85,376.66,377.35,10388.0,335.8897,336.9061,335.8451,336.4603,10388.0
2021-04-29 09:40:00,377.48,378.51,377.32,378.51,21622.0,336.5762,337.4946,336.4336,337.4946,21622.0
2021-04-29 09:45:00,378.46,378.88,377.77,377.78,18666.0,337.45,337.8245,336.8348,336.8437,18666.0
2021-04-29 09:50:00,378.0,378.7,378.0,378.52,10381.0,337.0399,337.664,337.0399,337.5035,10381.0
2021-04-29 09:55:00,378.67,379.09,378.18,378.25,20798.0,337.6373,338.0118,337.2004,337.2628,20798.0
2021-04-29 10:00:00,378.1,378.99,378.07,378.72,13027.0,337.129,337.9226,337.1023,337.6819,13027.0
2021-04-29 10:05:00,378.72,379.04,378.2,378.97,13606.0,337.6819,337.9672,337.2182,337.9048,13606.0
2021-04-29 10:10:00,378.94,379.44,378.73,378.73,11428.0,337.878,338.3238,337.6908,337.6908,11428.0
2021-04-29 10:15:00,378.81,378.81,377.41,377.88,10124.0,337.7621,337.7621,336.5138,336.9329,10124.0
2021-04-29 10:20:00,377.78,377.78,376.97,377.32,5286.0,336.8437,336.8437,336.1215,336.4336,5286.0
2021-04-29 10:25:00,377.41,377.95,377.12,377.82,7027.0,336.5138,336.9953,336.2552,336.8794,7027.0
2021-04-29 10:30:00,377.89,378.7,377.82,378.66,10676.0,336.9418,337.664,336.8794,337.6284,10676.0
2021-04-29 10:35:00,378.67,379.27,378.67,378.77,8352.0,337.6373,338.1723,337.6373,337.7264,8352.0
2021-04-29 10:40:00,378.76,378.95,378.59,378.63,5844.0,337.7175,337.8869,337.5659,337.6016,5844.0
2021-04-29 10:45:00,378.67,379.06,378.01,378.16,7868.0,337.6373,337.985,337.0488,337.1825,7868.0
2021-04-29 10:50:00,378.25,378.46,377.2,377.2,7624.0,337.2628,337.45,336.3266,336.3266,7624.0
2021-04-29 10:55:00,377.22,377.85,377.21,377.48,5396.0,336.3444,336.9061,336.3355,336.5762,5396.0
2021-04-29 11:00:00,377.56,377.79,377.4,377.76,2214.0,336.6476,336.8526,336.5049,336.8259,2214.0
2021-04-29 11:05:00,377.8,379.02,377.8,379.02,8714.0,336.8615,337.9493,336.8615,337.9493,8714.0
2021-04-29 11:10:00,379.1,379.69,379.1,379.55,9946.0,338.0207,338.5467,338.0207,338.4219,9946.0
2021-04-29 11:15:00,379.42,379.7,379.08,379.2,3745.0,338.306,338.5557,338.0028,338.1098,3745.0
2021-04-29 11:20:00,379.12,379.4,378.99,379.06,8083.0,338.0385,338.2882,337.9226,337.985,8083.0
2021-04-29 11:25:00,379.27,379.6,379.17,379.2,3673.0,338.1723,338.4665,338.0831,338.1098,3673.0
2021-04-29 11:30:00,379.25,379.38,378.91,379.26,5972.0,338.1544,338.2703,337.8513,338.1633,5972.0
2021-04-29 11:35:00,379.22,379.32,378.81,379.12,4374.0,338.1277,338.2168,337.7621,338.0385,4374.0
2021-04-29 11:40:00,379.04,379.18,378.82,378.9,4347.0,337.9672,338.092,337.771,337.8424,4347.0
2021-04-29 11:45:00,378.73,378.8,378.38,378.49,2982.0,337.6908,337.7532,337.3787,337.4768,2982.0
2021-04-29 11:50:00,378.6,378.78,378.44,378.61,3557.0,337.5749,337.7354,337.4322,337.5838,3557.0
2021-04-29 11:55:00,378.68,379.14,378.68,379.0,3269.0,337.6462,338.0563,337.6462,337.9315,3269.0
2021-04-29 12:00:00,378.88,379.2,378.83,378.97,6574.0,337.8245,338.1098,337.7799,337.9048,6574.0
2021-04-29 12:05:00,378.86,378.86,378.05,378.3,7300.0,337.8067,337.8067,337.0845,337.3074,7300.0
2021-04-29 12:10:00,378.3,378.87,378.3,378.8,5245.0,337.3074,337.8156,337.3074,337.7532,5245.0
2021-04-29 12:15:00,378.89,379.19,378.89,379.19,5333.0,337.8334,338.1009,337.8334,338.1009,5333.0
2021-04-29 12:20:00,379.07,379.4,379.07,379.24,4491.0,337.9939,338.2882,337.9939,338.1455,4491.0
2021-04-29 12:25:00,379.26,379.7,379.02,379.7,4944.0,338.1633,338.5557,337.9493,338.5557,4944.0
2021-04-29 12:30:00,379.6,379.85,379.54,379.58,5337.0,338.4665,338.6894,338.413,338.4487,5337.0
2021-04-29 12:35:00,379.64,379.92,379.5,379.71,7146.0,338.5022,338.7518,338.3773,338.5646,7146.0
2021-04-29 12:40:00,379.67,380.0,379.67,379.88,3884.0,338.5289,338.8232,338.5289,338.7162,3884.0
2021-04-29 12:45:00,379.88,380.68,379.78,380.5,57380.0,338.7162,339.4295,338.627,339.269,57380.0
2021-04-29 12:50:00,380.31,380.31,379.77,380.0,3397.0,339.0996,339.0996,338.6181,338.8232,3397.0
2021-04-29 12:55:00,380.05,380.59,380.03,380.31,7941.0,338.8677,339.3492,338.8499,339.0996,7941.0
2021-04-29 13:00:00,380.31,380.31,379.67,379.69,5123.0,339.0996,339.0996,338.5289,338.5467,5123.0
2021-04-29 13:05:00,379.74,380.3,379.51,380.16,5752.0,338.5913,339.0906,338.3863,338.9658,5752.0
2021-04-29 13:10:00,380.3,380.3,379.92,380.15,6522.0,339.0906,339.0906,338.7518,338.9569,6522.0
2021-04-29 13:15:00,380.19,380.48,380.13,380.32,12426.0,338.9926,339.2511,338.9391,339.1085,12426.0
2021-04-29 13:20:00,380.42,380.89,380.4,380.76,4199.0,339.1976,339.6167,339.1798,339.5008,4199.0
2021-04-29 13:25:00,380.68,380.68,380.35,380.43,9119.0,339.4295,339.4295,339.1352,339.2066,9119.0
2021-04-29 13:30:00,380.5,380.78,380.46,380.65,7198.0,339.269,339.5186,339.2333,339.4027,7198.0
2021-04-29 13:35:00,380.78,380.88,380.6,380.69,6826.0,339.5186,339.6078,339.3581,339.4384,6826.0
2021-04-29 13:40:00,380.78,381.01,380.7,380.97,5728.0,339.5186,339.7237,339.4473,339.688,5728.0
2021-04-29 13:45:00,381.0,381.14,380.84,380.97,6954.0,339.7148,339.8396,339.5721,339.688,6954.0
2021-04-29 13:50:00,380.89,381.02,380.73,380.84,4017.0,339.6167,339.7326,339.4741,339.5721,4017.0
2021-04-29 13:55:00,380.88,381.0,380.25,380.42,7993.0,339.6078,339.7148,339.0461,339.1976,7993.0
2021-04-29 14:00:00,380.43,380.69,380.42,380.53,5011.0,339.2066,339.4384,339.1976,339.2957,5011.0
2021-04-29 14:05:00,380.5,380.7,380.43,380.59,3906.0,339.269,339.4473,339.2066,339.3492,3906.0
2021-04-29 14:10:00,380.71,380.91,380.55,380.86,3525.0,339.4562,339.6345,339.3136,339.59,3525.0
2021-04-29 14:15:00,380.96,381.01,380.86,380.94,3943.0,339.6791,339.7237,339.59,339.6613,3943.0
2021-04-29 14:20:00,380.89,381.13,380.76,381.03,8224.0,339.6167,339.8307,339.5008,339.7415,8224.0
2021-04-29 14:25:00,381.14,381.14,380.8,381.03,3970.0,339.8396,339.8396,339.5365,339.7415,3970.0
2021-04-29 14:30:00,381.13,381.22,381.02,381.19,9134.0,339.8307,339.911,339.7326,339.8842,9134.0
2021-04-29 14:35:00,381.21,381.34,381.17,381.31,3879.0,339.902,340.018,339.8664,339.9912,3879.0
2021-04-29 14:40:00,381.21,381.43,381.11,381.43,4787.0,339.902,340.0982,339.8129,340.0982,4787.0
2021-04-29 14:45:00,381.5,381.98,381.34,381.5,6547.0,340.1606,340.5886,340.018,340.1606,6547.0
2021-04-29 14:50:00,381.61,381.61,381.27,381.38,4999.0,340.2587,340.2587,339.9555,340.0536,4999.0
2021-04-29 14:55:00,381.3,381.3,380.76,380.93,6685.0,339.9823,339.9823,339.5008,339.6524,6685.0
2021-04-29 15:00:00,380.94,381.44,380.86,381.36,7407.0,339.6613,340.1071,339.59,340.0358,7407.0
2021-04-29 15:05:00,381.35,381.61,381.31,381.45,6546.0,340.0269,340.2587,339.9912,340.116,6546.0
2021-04-29 15:10:00,381.53,381.58,381.18,381.29,9814.0,340.1874,340.2319,339.8753,339.9734,9814.0
2021-04-29 15:15:00,381.29,381.66,381.29,381.44,8676.0,339.9734,340.3033,339.9734,340.1071,8676.0
2021-04-29 15:20:00,381.59,381.59,380.86,380.86,6855.0,340.2409,340.2409,339.59,339.59,6855.0
2021-04-29 15:25:00,380.88,380.89,380.22,380.22,7360.0,339.6078,339.6167,339.0193,339.0193,7360.0
2021-04-29 15:30:00,380.27,380.63,380.21,380.3,11338.0,339.0639,339.3849,339.0104,339.0906,11338.0
2021-04-29 15:35:00,380.39,380.47,380.15,380.24,10742.0,339.1709,339.2422,338.9569,339.0371,10742.0
2021-04-29 15:40:00,380.3,380.44,379.66,379.66,17371.0,339.0906,339.2155,338.52,338.52,17371.0
2021-04-29 15:45:00,379.68,380.42,379.59,380.15,23115.0,338.5378,339.1976,338.4576,338.9569,23115.0
2021-04-29 15:50:00,380.1,380.28,379.46,380.11,29170.0,338.9123,339.0728,338.3417,338.9212,29170.0
2021-04-29 15:55:00,380.03,380.45,379.96,380.36,49869.0,338.8499,339.2244,338.7875,339.1441,49869.0
2021-04-30 09:30:00,378.86,380.25,378.22,379.99,28432.0,337.8067,339.0461,337.236,338.8142,28432.0
2021-04-30 09:35:00,380.28,381.21,380.28,381.21,5541.0,339.0728,339.902,339.0728,339.902,5541.0
2021-04-30 09:40:00,381.06,381.7,380.55,381.7,7244.0,339.7683,340.3389,339.3136,340.3389,7244.0
2021-04-30 09:45:00,381.77,381.79,380.5,380.81,7871.0,340.4014,340.4192,339.269,339.5454,7871.0
2021-04-30 09:50:00,380.65,381.49,380.52,381.11,5483.0,339.4027,340.1517,339.2868,339.8129,5483.0
2021-04-30 09:55:00,381.15,381.96,381.05,381.69,6666.0,339.8485,340.5708,339.7594,340.33,6666.0
2021-04-30 10:00:00,381.81,382.0,381.56,381.74,7637.0,340.437,340.6064,340.2141,340.3746,7637.0
2021-04-30 10:05:00,382.0,382.0,380.33,380.4,5153.0,340.6064,340.6064,339.1174,339.1798,5153.0
2021-04-30 10:10:00,380.31,380.49,379.5,379.58,18815.0,339.0996,339.2601,338.3773,338.4487,18815.0
2021-04-30 10:15:00,379.57,379.99,378.87,379.99,4359.0,338.4398,338.8142,337.8156,338.8142,4359.0
2021-04-30 10:20:00,380.18,380.51,379.8,380.15,4981.0,338.9837,339.2779,338.6448,338.9569,4981.0
2021-04-30 10:25:00,379.9,380.14,379.79,379.91,3334.0,338.734,338.948,338.6359,338.7429,3334.0
2021-04-30 10:30:00,379.85,380.08,379.3,379.44,8389.0,338.6894,338.8945,338.199,338.3238,8389.0
2021-04-30 10:35:00,379.48,379.48,378.3,378.87,6556.0,338.3595,338.3595,337.3074,337.8156,6556.0
2021-04-30 10:40:00,378.84,378.93,378.5,378.5,4558.0,337.7889,337.8691,337.4857,337.4857,4558.0
2021-04-30 10:45:00,378.45,379.33,378.41,379.01,7982.0,337.4411,338.2258,337.4054,337.9404,7982.0
2021-04-30 10:50:00,378.86,379.36,378.76,378.99,4681.0,337.8067,338.2525,337.7175,337.9226,4681.0
2021-04-30 10:55:00,378.98,379.01,378.51,378.89,3717.0,337.9137,337.9404,337.4946,337.8334,3717.0
2021-04-30 11:00:00,378.76,378.81,378.48,378.69,4468.0,337.7175,337.7621,337.4679,337.6551,4468.0
2021-04-30 11:05:00,378.84,378.98,378.62,378.95,3083.0,337.7889,337.9137,337.5927,337.8869,3083.0
2021-04-30 11:10:00,378.76,378.86,378.56,378.86,3405.0,337.7175,337.8067,337.5392,337.8067,3405.0
2021-04-30 11:15:00,378.84,378.84,378.41,378.53,3457.0,337.7889,337.7889,337.4054,337.5124,3457.0
2021-04-30 11:20:00,378.5,378.75,378.42,378.57,4658.0,337.4857,337.7086,337.4144,337.5481,4658.0
2021-04-30 11:25:00,378.53,378.55,378.2,378.49,2961.0,337.5124,337.5303,337.2182,337.4768,2961.0
2021-04-30 11:30:00,378.43,378.43,378.01,378.04,2401.0,337.4233,337.4233,337.0488,337.0755,2401.0
2021-04-30 11:35:00,378.04,378.04,377.75,377.98,4962.0,337.0755,337.0755,336.817,337.022,4962.0
2021-04-30 11:40:00,377.91,378.39,377.91,378.19,1986.0,336.9596,337.3876,336.9596,337.2093,1986.0
2021-04-30 11:45:00,378.27,378.56,378.14,378.46,1500.0,337.2806,337.5392,337.1647,337.45,1500.0
2021-04-30 11:50:00,378.19,378.32,378.0,378.02,3725.0,337.2093,337.3252,337.0399,337.0577,3725.0
2021-04-30 11:55:00,378.05,378.05,377.61,377.82,7055.0,337.0845,337.0845,336.6921,336.8794,7055.0
2021-04-30 12:00:00,377.61,378.33,377.6,378.33,3444.0,336.6921,337.3341,336.6832,337.3341,3444.0
2021-04-30 12:05:00,378.31,378.69,378.29,378.69,3065.0,337.3163,337.6551,337.2985,337.6551,3065.0
2021-04-30 12:10:00,378.68,378.78,378.56,378.66,1917.0,337.6462,337.7354,337.5392,337.6284,1917.0
2021-04-30 12:15:00,378.61,378.87,378.61,378.61,3700.0,337.5838,337.8156,337.5838,337.5838,3700.0
2021-04-30 12:20:00,378.63,378.96,378.63,378.77,6379.0,337.6016,337.8959,337.6016,337.7264,6379.0
2021-04-30 12:25:00,378.77,378.84,378.53,378.55,3175.0,337.7264,337.7889,337.5124,337.5303,3175.0
2021-04-30 12:30:00,378.53,378.62,378.39,378.59,3527.0,337.5124,337.5927,337.3876,337.5659,3527.0
2021-04-30 12:35:00,378.65,378.65,378.26,378.33,5677.0,337.6194,337.6194,337.2717,337.3341,5677.0
2021-04-30 12:40:00,378.25,378.69,378.14,378.6,3881.0,337.2628,337.6551,337.1647,337.5749,3881.0
2021-04-30 12:45:00,378.44,378.47,378.18,378.18,2502.0,337.4322,337.4589,337.2004,337.2004,2502.0
2021-04-30 12:50:00,378.09,378.13,377.76,377.76,6093.0,337.1201,337.1558,336.8259,336.8259,6093.0
2021-04-30 12:55:00,377.78,378.04,377.6,377.97,5686.0,336.8437,337.0755,336.6832,337.0131,5686.0
2021-04-30 13:00:00,377.97,377.98,377.81,377.93,3429.0,337.0131,337.022,336.8705,336.9775,3429.0
2021-04-30 13:05:00,378.15,378.25,378.05,378.25,1535.0,337.1736,337.2628,337.0845,337.2628,1535.0
2021-04-30 13:10:00,378.12,378.25,378.05,378.16,1526.0,337.1469,337.2628,337.0845,337.1825,1526.0
2021-04-30 13:15:00,377.97,378.14,377.97,378.1,2500.0,337.0131,337.1647,337.0131,337.129,2500.0
2021-04-30 13:20:00,378.1,378.38,378.02,378.37,1805.0,337.129,337.3787,337.0577,337.3698,1805.0
2021-04-30 13:25:00,378.43,378.68,378.3,378.53,2441.0,337.4233,337.6462,337.3074,337.5124,2441.0
2021-04-30 13:30:00,378.56,378.8,378.37,378.72,2800.0,337.5392,337.7532,337.3698,337.6819,2800.0
2021-04-30 13:35:00,378.69,378.79,378.41,378.6,4296.0,337.6551,337.7443,337.4054,337.5749,4296.0
2021-04-30 13:40:00,378.62,378.72,378.45,378.61,3101.0,337.5927,337.6819,337.4411,337.5838,3101.0
2021-04-30 13:45:00,378.62,378.8,378.55,378.77,2706.0,337.5927,337.7532,337.5303,337.7264,2706.0
2021-04-30 13:50:00,378.78,378.86,378.3,378.43,3963.0,337.7354,337.8067,337.3074,337.4233,3963.0
2021-04-30 13:55:00,378.35,378.68,378.35,378.49,4874.0,337.352,337.6462,337.352,337.4768,4874.0
2021-04-30 14:00:00,378.38,378.88,378.35,378.88,8001.0,337.3787,337.8245,337.352,337.8245,8001.0
2021-04-30 14:05:00,378.84,378.9,378.64,378.89,5073.0,337.7889,337.8424,337.6105,337.8334,5073.0
2021-04-30 14:10:00,378.84,378.95,378.67,378.76,4520.0,337.7889,337.8869,337.6373,337.7175,4520.0
2021-04-30 14:15:00,378.88,379.44,378.83,379.24,18920.0,337.8245,338.3238,337.7799,338.1455,18920.0
2021-04-30 14:20:00,379.26,379.6,379.15,379.21,11755.0,338.1633,338.4665,338.0653,338.1188,11755.0
2021-04-30 14:25:00,379.32,379.44,379.17,379.24,2815.0,338.2168,338.3238,338.0831,338.1455,2815.0
2021-04-30 14:30:00,379.25,379.43,379.24,379.38,4747.0,338.1544,338.3149,338.1455,338.2703,4747.0
2021-04-30 14:35:00,379.35,379.5,379.16,379.39,5036.0,338.2436,338.3773,338.0742,338.2793,5036.0
2021-04-30 14:40:00,379.38,379.78,379.15,379.61,8799.0,338.2703,338.627,338.0653,338.4754,8799.0
2021-04-30 14:45:00,379.63,379.63,379.28,379.36,5939.0,338.4932,338.4932,338.1812,338.2525,5939.0
2021-04-30 14:50:00,379.32,379.68,379.3,379.51,7896.0,338.2168,338.5378,338.199,338.3863,7896.0
2021-04-30 14:55:00,379.58,379.89,379.58,379.85,5312.0,338.4487,338.7251,338.4487,338.6894,5312.0
2021-04-30 15:00:00,379.88,380.25,379.88,379.94,6085.0,338.7162,339.0461,338.7162,338.7697,6085.0
2021-04-30 15:05:00,379.98,380.0,379.35,379.61,5450.0,338.8053,338.8232,338.2436,338.4754,5450.0
2021-04-30 15:10:00,379.59,380.18,379.59,380.14,5823.0,338.4576,338.9837,338.4576,338.948,5823.0
2021-04-30 15:15:00,380.29,380.29,379.84,380.03,6705.0,339.0817,339.0817,338.6805,338.8499,6705.0
2021-04-30 15:20:00,379.99,380.28,379.94,380.2,7929.0,338.8142,339.0728,338.7697,339.0015,7929.0
2021-04-30 15:25:00,380.22,380.57,380.12,380.57,8337.0,339.0193,339.3314,338.9302,339.3314,8337.0
2021-04-30 15:30:00,380.58,380.97,380.5,380.78,8423.0,339.3403,339.688,339.269,339.5186,8423.0
2021-04-30 15:35:00,380.81,381.04,380.74,380.88,9247.0,339.5454,339.7505,339.483,339.6078,9247.0
2021-04-30 15:40:00,380.75,380.76,380.29,380.44,6297.0,339.4919,339.5008,339.0817,339.2155,6297.0
2021-04-30 15:45:00,380.39,381.01,379.99,381.01,9703.0,339.1709,339.7237,338.8142,339.7237,9703.0
2021-04-30 15:50:00,381.04,381.16,380.63,380.74,33846.0,339.7505,339.8575,339.3849,339.483,33846.0
2021-04-30 15:55:00,380.79,380.8,379.96,380.59,90735.0,339.5276,339.5365,338.7875,339.3492,90735.0
2021-05-03 09:30:00,379.77,382.01,379.06,381.78,51981.0,338.6181,340.6154,337.985,340.4103,51981.0
2021-05-03 09:35:00,382.12,382.3,381.12,381.38,11912.0,340.7134,340.8739,339.8218,340.0536,11912.0
2021-05-03 09:40:00,381.5,382.63,381.5,381.82,10991.0,340.1606,341.1682,340.1606,340.4459,10991.0
2021-05-03 09:45:00,382.36,382.73,382.06,382.38,14093.0,340.9274,341.2573,340.6599,340.9453,14093.0
2021-05-03 09:50:00,382.47,382.8,381.92,382.33,11497.0,341.0255,341.3197,340.5351,340.9007,11497.0
2021-05-03 09:55:00,382.28,382.31,381.65,381.97,15575.0,340.8561,340.8828,340.2944,340.5797,15575.0
2021-05-03 10:00:00,381.98,382.16,380.87,380.89,15331.0,340.5886,340.7491,339.5989,339.6167,15331.0
2021-05-03 10:05:00,380.88,380.95,380.09,380.58,11256.0,339.6078,339.6702,338.9034,339.3403,11256.0
2021-05-03 10:10:00,380.74,380.79,380.28,380.5,8115.0,339.483,339.5276,339.0728,339.269,8115.0
2021-05-03 10:15:00,380.81,380.84,380.49,380.84,9861.0,339.5454,339.5721,339.2601,339.5721,9861.0
2021-05-03 10:20:00,380.89,381.32,380.89,381.32,5684.0,339.6167,340.0001,339.6167,340.0001,5684.0
2021-05-03 10:25:00,381.35,381.85,381.3,381.3,6611.0,340.0269,340.4727,339.9823,339.9823,6611.0
2021-05-03 10:30:00,381.39,381.39,380.89,381.11,9900.0,340.0625,340.0625,339.6167,339.8129,9900.0
2021-05-03 10:35:00,381.05,381.9,381.02,381.78,8458.0,339.7594,340.5173,339.7326,340.4103,8458.0
2021-05-03 10:40:00,381.67,382.0,381.67,381.76,6744.0,340.3122,340.6064,340.3122,340.3924,6744.0
2021-05-03 10:45:00,381.63,381.87,381.63,381.82,4644.0,340.2765,340.4905,340.2765,340.4459,4644.0
2021-05-03 10:50:00,381.81,382.15,381.7,381.96,4660.0,340.437,340.7402,340.3389,340.5708,4660.0
2021-05-03 10:55:00,381.97,382.09,381.6,381.88,27791.0,340.5797,340.6867,340.2498,340.4994,27791.0
2021-05-03 11:00:00,381.97,382.15,381.32,381.51,11445.0,340.5797,340.7402,340.0001,340.1695,11445.0
2021-05-03 11:05:00,381.57,381.62,381.07,381.23,4949.0,340.223,340.2676,339.7772,339.9199,4949.0
2021-05-03 11:10:00,381.34,381.71,381.07,381.61,5848.0,340.018,340.3479,339.7772,340.2587,5848.0
2021-05-03 11:15:00,381.68,381.72,381.34,381.34,7605.0,340.3211,340.3568,340.018,340.018,7605.0
2021-05-03 11:20:00,381.34,381.4,381.01,381.23,10666.0,340.018,340.0715,339.7237,339.9199,10666.0
2021-05-03 11:25:00,381.19,381.84,381.13,381.84,27800.0,339.8842,340.4638,339.8307,340.4638,27800.0
2021-05-03 11:30:00,381.8,382.15,381.62,382.09,7514.0,340.4281,340.7402,340.2676,340.6867,7514.0
2021-05-03 11:35:00,382.08,382.3,382.08,382.24,5040.0,340.6778,340.8739,340.6778,340.8204,5040.0
2021-05-03 11:40:00,382.21,382.33,381.85,382.07,9902.0,340.7937,340.9007,340.4727,340.6689,9902.0
2021-05-03 11:45:00,382.09,382.37,382.01,382.34,5877.0,340.6867,340.9363,340.6154,340.9096,5877.0
2021-05-03 11:50:00,382.38,382.62,382.32,382.52,4706.0,340.9453,341.1593,340.8918,341.0701,4706.0
2021-05-03 11:55:00,382.56,382.79,382.56,382.61,24429.0,341.1058,341.3108,341.1058,341.1503,24429.0
2021-05-03 12:00:00,382.65,383.07,382.61,383.07,15845.0,341.186,341.5605,341.1503,341.5605,15845.0
2021-05-03 12:05:00,383.06,383.08,382.71,382.81,5199.0,341.5516,341.5694,341.2395,341.3287,5199.0
2021-05-03 12:10:00,382.82,383.01,382.64,382.85,30459.0,341.3376,341.507,341.1771,341.3643,30459.0
2021-05-03 12:15:00,382.97,383.04,382.89,382.89,18154.0,341.4713,341.5337,341.4,341.4,18154.0
2021-05-03 12:20:00,382.92,383.05,382.7,382.99,5477.0,341.4267,341.5427,341.2306,341.4892,5477.0
2021-05-03 12:25:00,382.98,383.42,382.97,383.24,11036.0,341.4802,341.8726,341.4713,341.7121,11036.0
2021-05-03 12:30:00,383.25,383.84,383.24,383.8,2690.0,341.721,342.2471,341.7121,342.2114,2690.0
2021-05-03 12:35:00,383.81,384.11,383.54,384.07,4531.0,342.2203,342.4878,341.9796,342.4521,4531.0
2021-05-03 12:40:00,384.07,384.5,384.07,384.41,4702.0,342.4521,342.8355,342.4521,342.7553,4702.0
2021-05-03 12:45:00,384.49,384.71,384.43,384.5,7127.0,342.8266,343.0228,342.7731,342.8355,7127.0
2021-05-03 12:50:00,384.47,385.21,384.46,385.21,11439.0,342.8088,343.4686,342.7999,343.4686,11439.0
2021-05-03 12:55:00,385.27,385.62,385.18,385.3,5534.0,343.5221,343.8342,343.4419,343.5488,5534.0
2021-05-03 13:00:00,385.22,385.27,384.65,384.73,5184.0,343.4775,343.5221,342.9693,343.0406,5184.0
2021-05-03 13:05:00,384.82,384.94,384.28,384.42,7189.0,343.1209,343.2279,342.6394,342.7642,7189.0
2021-05-03 13:10:00,384.44,384.68,384.34,384.56,3166.0,342.782,342.996,342.6929,342.889,3166.0
2021-05-03 13:15:00,384.68,384.68,384.53,384.6,6445.0,342.996,342.996,342.8623,342.9247,6445.0
2021-05-03 13:20:00,384.6,384.6,384.39,384.51,3008.0,342.9247,342.9247,342.7375,342.8445,3008.0
2021-05-03 13:25:00,384.42,385.1,384.42,385.09,6403.0,342.7642,343.3705,342.7642,343.3616,6403.0
2021-05-03 13:30:00,385.11,385.18,385.03,385.18,1750.0,343.3794,343.4419,343.3081,343.4419,1750.0
2021-05-03 13:35:00,385.22,385.5,385.22,385.43,4428.0,343.4775,343.7272,343.4775,343.6648,4428.0
2021-05-03 13:40:00,385.47,385.49,385.3,385.34,3171.0,343.7004,343.7183,343.5488,343.5845,3171.0
2021-05-03 13:45:00,385.34,385.47,385.16,385.47,3134.0,343.5845,343.7004,343.424,343.7004,3134.0
2021-05-03 13:50:00,385.49,385.56,385.4,385.45,4111.0,343.7183,343.7807,343.638,343.6826,4111.0
2021-05-03 13:55:00,385.44,385.45,385.05,385.13,3022.0,343.6737,343.6826,343.3259,343.3973,3022.0
2021-05-03 14:00:00,385.15,385.37,385.15,385.16,4866.0,343.4151,343.6113,343.4151,343.424,4866.0
2021-05-03 14:05:00,385.18,385.37,385.09,385.36,6327.0,343.4419,343.6113,343.3616,343.6023,6327.0
2021-05-03 14:10:00,385.42,385.52,385.24,385.24,3538.0,343.6558,343.745,343.4953,343.4953,3538.0
2021-05-03 14:15:00,385.29,385.51,385.18,385.37,7365.0,343.5399,343.7361,343.4419,343.6113,7365.0
2021-05-03 14:20:00,385.37,385.59,385.31,385.56,7978.0,343.6113,343.8074,343.5578,343.7807,7978.0
2021-05-03 14:25:00,385.64,385.64,385.42,385.46,4594.0,343.852,343.852,343.6558,343.6915,4594.0
2021-05-03 14:30:00,385.6,386.08,385.6,386.08,8896.0,343.8163,344.2443,343.8163,344.2443,8896.0
2021-05-03 14:35:00,386.05,386.09,385.79,385.88,2765.0,344.2176,344.2532,343.9858,344.066,2765.0
2021-05-03 14:40:00,385.91,386.03,385.82,385.83,5509.0,344.0927,344.1997,344.0125,344.0214,5509.0
2021-05-03 14:45:00,385.88,386.02,385.88,385.93,4705.0,344.066,344.1908,344.066,344.1106,4705.0
2021-05-03 14:50:00,385.93,385.97,385.46,385.58,14172.0,344.1106,344.1462,343.6915,343.7985,14172.0
2021-05-03 14:55:00,385.65,386.12,385.64,386.0,13443.0,343.8609,344.28,343.852,344.173,13443.0
2021-05-03 15:00:00,386.01,386.05,385.9,385.97,10326.0,344.1819,344.2176,344.0838,344.1462,10326.0
2021-05-03 15:05:00,385.99,386.39,385.91,386.39,8698.0,344.1641,344.5207,344.0927,344.5207,8698.0
2021-05-03 15:10:00,386.3,386.33,385.72,385.93,9386.0,344.4405,344.4672,343.9233,344.1106,9386.0
2021-05-03 15:15:00,386.01,386.11,385.74,385.75,7254.0,344.1819,344.2711,343.9412,343.9501,7254.0
2021-05-03 15:20:00,385.66,385.84,385.59,385.75,6532.0,343.8698,344.0303,343.8074,343.9501,6532.0
2021-05-03 15:25:00,385.66,385.89,385.4,385.88,19370.0,343.8698,344.0749,343.638,344.066,19370.0
2021-05-03 15:30:00,385.94,386.0,385.37,385.42,9672.0,344.1195,344.173,343.6113,343.6558,9672.0
2021-05-03 15:35:00,385.51,386.1,385.51,385.73,19627.0,343.7361,344.2622,343.7361,343.9323,19627.0
2021-05-03 15:40:00,385.74,385.84,385.42,385.56,10117.0,343.9412,344.0303,343.6558,343.7807,10117.0
2021-05-03 15:45:00,385.54,385.56,385.14,385.49,14687.0,343.7628,343.7807,343.4062,343.7183,14687.0
2021-05-03 15:50:00,385.43,385.54,385.09,385.11,19881.0,343.6648,343.7628,343.3616,343.3794,19881.0
2021-05-03 15:55:00,385.09,385.56,384.77,385.32,36502.0,343.3616,343.7807,343.0763,343.5667,36502.0
2021-05-04 09:30:00,387.0,387.94,386.51,387.87,38485.0,345.0646,345.9028,344.6277,345.8404,38485.0
2021-05-04 09:35:00,388.0,389.18,387.67,389.07,19181.0,345.9563,347.0084,345.662,346.9103,19181.0
2021-05-04 09:40:00,389.18,389.18,387.55,387.75,14266.0,347.0084,347.0084,345.555,345.7334,14266.0
2021-05-04 09:45:00,387.87,388.4,387.55,388.2,19015.0,345.8404,346.3129,345.555,346.1346,19015.0
2021-05-04 09:50:00,388.11,389.28,387.66,388.96,19654.0,346.0544,347.0976,345.6531,346.8122,19654.0
2021-05-04 09:55:00,388.8,390.15,388.73,389.86,23541.0,346.6696,347.8733,346.6072,347.6147,23541.0
2021-05-04 10:00:00,389.8,389.99,389.14,389.5,9757.0,347.5612,347.7306,346.9727,347.2937,9757.0
2021-05-04 10:05:00,389.34,389.52,389.03,389.18,11548.0,347.1511,347.3116,346.8747,347.0084,11548.0
2021-05-04 10:10:00,389.0,389.2,388.55,389.2,8151.0,346.8479,347.0262,346.4467,347.0262,8151.0
2021-05-04 10:15:00,389.25,389.28,388.38,388.55,8576.0,347.0708,347.0976,346.2951,346.4467,8576.0
2021-05-04 10:20:00,388.55,388.71,387.2,387.21,16012.0,346.4467,346.5893,345.243,345.2519,16012.0
2021-05-04 10:25:00,387.2,387.39,386.85,386.93,10944.0,345.243,345.4124,344.9309,345.0022,10944.0
2021-05-04 10:30:00,387.07,387.18,386.39,386.77,7427.0,345.1271,345.2251,344.5207,344.8596,7427.0
2021-05-04 10:35:00,386.69,388.24,386.51,388.24,18900.0,344.7882,346.1703,344.6277,346.1703,18900.0
2021-05-04 10:40:00,388.16,388.46,387.43,387.56,6631.0,346.0989,346.3664,345.448,345.564,6631.0
2021-05-04 10:45:00,387.54,387.65,387.09,387.63,4717.0,345.5461,345.6442,345.1449,345.6264,4717.0
2021-05-04 10:50:00,387.48,387.64,387.2,387.64,4945.0,345.4926,345.6353,345.243,345.6353,4945.0
2021-05-04 10:55:00,387.67,387.8,387.31,387.58,2963.0,345.662,345.7779,345.341,345.5818,2963.0
2021-05-04 11:00:00,387.41,387.41,386.69,386.97,4630.0,345.4302,345.4302,344.7882,345.0379,4630.0
2021-05-04 11:05:00,386.82,387.62,386.82,387.59,4698.0,344.9041,345.6175,344.9041,345.5907,4698.0
2021-05-04 11:10:00,387.72,387.73,386.71,386.85,10613.0,345.7066,345.7155,344.8061,344.9309,10613.0
2021-05-04 11:15:00,386.83,387.0,386.43,387.0,21218.0,344.9131,345.0646,344.5564,345.0646,21218.0
2021-05-04 11:20:00,386.95,387.41,386.92,387.12,3854.0,345.0201,345.4302,344.9933,345.1716,3854.0
2021-05-04 11:25:00,387.14,387.66,387.14,387.47,10774.0,345.1895,345.6531,345.1895,345.4837,10774.0
2021-05-04 11:30:00,387.57,387.91,387.48,387.63,11124.0,345.5729,345.876,345.4926,345.6264,11124.0
2021-05-04 11:35:00,387.63,387.79,387.54,387.72,10334.0,345.6264,345.769,345.5461,345.7066,10334.0
2021-05-04 11:40:00,387.57,387.73,387.31,387.32,4007.0,345.5729,345.7155,345.341,345.35,4007.0
2021-05-04 11:45:00,387.31,387.31,386.69,386.71,7226.0,345.341,345.341,344.7882,344.8061,7226.0
2021-05-04 11:50:00,386.69,386.81,386.01,386.15,8533.0,344.7882,344.8952,344.1819,344.3067,8533.0
2021-05-04 11:55:00,386.15,386.18,385.62,385.72,6049.0,344.3067,344.3335,343.8342,343.9233,6049.0
2021-05-04 12:00:00,385.7,386.28,385.64,385.65,9028.0,343.9055,344.4227,343.852,343.8609,9028.0
2021-05-04 12:05:00,385.69,386.03,385.51,385.86,6692.0,343.8966,344.1997,343.7361,344.0482,6692.0
2021-05-04 12:10:00,385.76,386.36,385.66,386.32,5167.0,343.959,344.494,343.8698,344.4583,5167.0
2021-05-04 12:15:00,386.36,386.62,386.32,386.57,6609.0,344.494,344.7258,344.4583,344.6812,6609.0
2021-05-04 12:20:00,386.62,386.89,386.52,386.61,8790.0,344.7258,344.9666,344.6366,344.7169,8790.0
2021-05-04 12:25:00,386.65,387.04,386.65,386.92,7090.0,344.7526,345.1003,344.7526,344.9933,7090.0
2021-05-04 12:30:00,386.87,387.02,386.58,386.64,7578.0,344.9487,345.0825,344.6901,344.7436,7578.0
2021-05-04 12:35:00,386.7,386.83,386.04,386.05,6813.0,344.7971,344.9131,344.2087,344.2176,6813.0
2021-05-04 12:40:00,386.09,386.21,385.74,385.74,8437.0,344.2532,344.3602,343.9412,343.9412,8437.0
2021-05-04 12:45:00,385.84,386.0,385.59,385.59,4948.0,344.0303,344.173,343.8074,343.8074,4948.0
2021-05-04 12:50:00,385.58,386.0,385.45,385.45,6811.0,343.7985,344.173,343.6826,343.6826,6811.0
2021-05-04 12:55:00,385.45,385.48,384.79,384.96,9216.0,343.6826,343.7093,343.0941,343.2457,9216.0
2021-05-04 13:00:00,384.85,385.27,384.76,385.14,27937.0,343.1476,343.5221,343.0674,343.4062,27937.0
2021-05-04 13:05:00,385.0,385.0,384.54,384.8,4110.0,343.2814,343.2814,342.8712,343.103,4110.0
2021-05-04 13:10:00,384.74,385.49,384.7,385.49,4277.0,343.0495,343.7183,343.0139,343.7183,4277.0
2021-05-04 13:15:00,385.66,385.66,385.02,385.49,10405.0,343.8698,343.8698,343.2992,343.7183,10405.0
2021-05-04 13:20:00,385.53,385.73,385.27,385.69,3702.0,343.7539,343.9323,343.5221,343.8966,3702.0
2021-05-04 13:25:00,385.65,386.0,385.65,385.92,2709.0,343.8609,344.173,343.8609,344.1017,2709.0
2021-05-04 13:30:00,385.84,386.18,385.83,386.04,6940.0,344.0303,344.3335,344.0214,344.2087,6940.0
2021-05-04 13:35:00,386.06,386.32,386.06,386.25,3430.0,344.2265,344.4583,344.2265,344.3959,3430.0
2021-05-04 13:40:00,386.32,386.54,386.02,386.15,4323.0,344.4583,344.6545,344.1908,344.3067,4323.0
2021-05-04 13:45:00,386.21,386.68,386.2,386.58,4108.0,344.3602,344.7793,344.3513,344.6901,4108.0
2021-05-04 13:50:00,386.52,386.94,386.3,386.86,2581.0,344.6366,345.0111,344.4405,344.9398,2581.0
2021-05-04 13:55:00,386.88,387.03,386.52,386.77,9088.0,344.9576,345.0914,344.6366,344.8596,9088.0
2021-05-04 14:00:00,386.8,387.01,386.52,386.68,10991.0,344.8863,345.0736,344.6366,344.7793,10991.0
2021-05-04 14:05:00,386.96,387.07,386.29,386.32,9749.0,345.029,345.1271,344.4316,344.4583,9749.0
2021-05-04 14:10:00,386.26,386.47,386.02,386.17,8793.0,344.4048,344.5921,344.1908,344.3246,8793.0
2021-05-04 14:15:00,386.09,386.42,385.78,385.78,3785.0,344.2532,344.5475,343.9768,343.9768,3785.0
2021-05-04 14:20:00,385.87,386.15,385.7,385.78,7518.0,344.0571,344.3067,343.9055,343.9768,7518.0
2021-05-04 14:25:00,385.89,386.11,385.89,386.09,5452.0,344.0749,344.2711,344.0749,344.2532,5452.0
2021-05-04 14:30:00,386.07,386.13,385.85,385.97,2972.0,344.2354,344.2889,344.0392,344.1462,2972.0
2021-05-04 14:35:00,385.93,386.29,385.9,386.24,6000.0,344.1106,344.4316,344.0838,344.387,6000.0
2021-05-04 14:40:00,386.2,386.45,386.2,386.32,5073.0,344.3513,344.5742,344.3513,344.4583,5073.0
2021-05-04 14:45:00,386.39,386.39,385.83,386.21,5236.0,344.5207,344.5207,344.0214,344.3602,5236.0
2021-05-04 14:50:00,386.25,386.42,386.22,386.32,2449.0,344.3959,344.5475,344.3692,344.4583,2449.0
2021-05-04 14:55:00,386.4,386.46,386.06,386.07,3604.0,344.5297,344.5831,344.2265,344.2354,3604.0
2021-05-04 15:00:00,386.03,386.23,385.92,386.0,5435.0,344.1997,344.3781,344.1017,344.173,5435.0
2021-05-04 15:05:00,386.03,386.03,385.72,385.88,3977.0,344.1997,344.1997,343.9233,344.066,3977.0
2021-05-04 15:10:00,385.92,386.11,385.79,386.11,7601.0,344.1017,344.2711,343.9858,344.2711,7601.0
2021-05-04 15:15:00,386.04,386.3,385.94,386.1,8966.0,344.2087,344.4405,344.1195,344.2622,8966.0
2021-05-04 15:20:00,386.07,386.18,385.99,386.08,5366.0,344.2354,344.3335,344.1641,344.2443,5366.0
2021-05-04 15:25:00,386.08,386.65,386.03,386.46,8788.0,344.2443,344.7526,344.1997,344.5831,8788.0
2021-05-04 15:30:00,386.55,386.75,386.36,386.55,11046.0,344.6634,344.8417,344.494,344.6634,11046.0
2021-05-04 15:35:00,386.54,386.74,386.48,386.54,10927.0,344.6545,344.8328,344.601,344.6545,10927.0
2021-05-04 15:40:00,386.56,386.72,386.41,386.41,13457.0,344.6723,344.815,344.5386,344.5386,13457.0
2021-05-04 15:45:00,386.36,386.58,386.2,386.22,17062.0,344.494,344.6901,344.3513,344.3692,17062.0
2021-05-04 15:50:00,386.32,387.98,386.32,387.19,51056.0,344.4583,345.9384,344.4583,345.234,51056.0
2021-05-04 15:55:00,387.27,387.79,387.1,387.79,65135.0,345.3054,345.769,345.1538,345.769,65135.0
2021-05-05 09:30:00,386.34,387.48,385.25,385.71,25716.0,344.4762,345.4926,343.5043,343.9144,25716.0
2021-05-05 09:35:00,385.84,386.15,384.91,385.64,6114.0,344.0303,344.3067,343.2011,343.852,6114.0
2021-05-05 09:40:00,385.82,385.89,384.51,384.53,6756.0,344.0125,344.0749,342.8445,342.8623,6756.0
2021-05-05 09:45:00,384.33,385.2,384.11,384.97,7095.0,342.684,343.4597,342.4878,343.2546,7095.0
2021-05-05 09:50:00,384.92,384.92,383.84,384.11,5779.0,343.21,343.21,342.2471,342.4878,5779.0
2021-05-05 09:55:00,384.12,384.4,383.85,384.39,5012.0,342.4967,342.7464,342.256,342.7375,5012.0
2021-05-05 10:00:00,384.11,384.38,383.4,383.54,9470.0,342.4878,342.7285,341.8547,341.9796,9470.0
2021-05-05 10:05:00,383.45,383.73,382.52,383.53,10407.0,341.8993,342.149,341.0701,341.9706,10407.0
2021-05-05 10:10:00,383.73,383.83,383.46,383.46,6809.0,342.149,342.2381,341.9082,341.9082,6809.0
2021-05-05 10:15:00,383.41,383.41,382.33,382.33,8409.0,341.8636,341.8636,340.9007,340.9007,8409.0
2021-05-05 10:20:00,382.34,382.62,382.03,382.39,12595.0,340.9096,341.1593,340.6332,340.9542,12595.0
2021-05-05 10:25:00,382.41,382.85,381.91,382.71,18874.0,340.972,341.3643,340.5262,341.2395,18874.0
2021-05-05 10:30:00,382.73,382.73,382.19,382.63,6976.0,341.2573,341.2573,340.7758,341.1682,6976.0
2021-05-05 10:35:00,382.68,382.85,382.13,382.23,9166.0,341.2128,341.3643,340.7223,340.8115,9166.0
2021-05-05 10:40:00,382.22,382.25,381.7,382.0,12107.0,340.8026,340.8293,340.3389,340.6064,12107.0
2021-05-05 10:45:00,382.2,382.84,382.19,382.84,3044.0,340.7848,341.3554,340.7758,341.3554,3044.0
2021-05-05 10:50:00,382.85,383.25,382.85,383.24,2521.0,341.3643,341.721,341.3643,341.7121,2521.0
2021-05-05 10:55:00,383.58,383.69,383.38,383.69,7693.0,342.0152,342.1133,341.8369,342.1133,7693.0
2021-05-05 11:00:00,383.71,384.13,383.55,383.82,6086.0,342.1311,342.5056,341.9885,342.2292,6086.0
2021-05-05 11:05:00,383.7,384.14,383.62,384.06,4530.0,342.1222,342.5145,342.0509,342.4432,4530.0
2021-05-05 11:10:00,384.16,384.62,384.15,384.62,6740.0,342.5324,342.9425,342.5235,342.9425,6740.0
2021-05-05 11:15:00,384.63,384.85,384.61,384.67,4627.0,342.9514,343.1476,342.9336,342.9871,4627.0
2021-05-05 11:20:00,384.81,385.08,384.8,385.07,9732.0,343.1119,343.3527,343.103,343.3438,9732.0
2021-05-05 11:25:00,385.1,385.1,384.89,385.0,4329.0,343.3705,343.3705,343.1833,343.2814,4329.0
2021-05-05 11:30:00,384.81,384.81,383.91,383.91,4784.0,343.1119,343.1119,342.3095,342.3095,4784.0
2021-05-05 11:35:00,383.9,384.6,383.86,384.6,5882.0,342.3006,342.9247,342.2649,342.9247,5882.0
2021-05-05 11:40:00,384.5,384.88,384.41,384.74,4181.0,342.8355,343.1744,342.7553,343.0495,4181.0
2021-05-05 11:45:00,384.72,385.0,384.57,384.91,4380.0,343.0317,343.2814,342.898,343.2011,4380.0
2021-05-05 11:50:00,384.96,384.96,384.64,384.72,3101.0,343.2457,343.2457,342.9604,343.0317,3101.0
2021-05-05 11:55:00,384.69,384.69,384.24,384.37,3661.0,343.0049,343.0049,342.6037,342.7196,3661.0
2021-05-05 12:00:00,384.45,385.01,384.11,385.0,8226.0,342.791,343.2903,342.4878,343.2814,8226.0
2021-05-05 12:05:00,384.98,385.18,384.81,385.18,4762.0,343.2635,343.4419,343.1119,343.4419,4762.0
2021-05-05 12:10:00,385.17,385.34,384.64,384.81,7500.0,343.4329,343.5845,342.9604,343.1119,7500.0
2021-05-05 12:15:00,385.0,385.13,384.82,384.82,1934.0,343.2814,343.3973,343.1209,343.1209,1934.0
2021-05-05 12:20:00,384.84,385.09,384.83,384.94,4866.0,343.1387,343.3616,343.1298,343.2279,4866.0
2021-05-05 12:25:00,384.98,385.09,384.74,384.74,5405.0,343.2635,343.3616,343.0495,343.0495,5405.0
2021-05-05 12:30:00,384.69,384.94,384.57,384.94,5549.0,343.0049,343.2279,342.898,343.2279,5549.0
2021-05-05 12:35:00,384.96,384.96,384.66,384.79,6511.0,343.2457,343.2457,342.9782,343.0941,6511.0
2021-05-05 12:40:00,384.77,384.96,384.76,384.92,6862.0,343.0763,343.2457,343.0674,343.21,6862.0
2021-05-05 12:45:00,384.94,385.15,384.91,384.95,4682.0,343.2279,343.4151,343.2011,343.2368,4682.0
2021-05-05 12:50:00,385.0,385.14,384.98,384.99,17086.0,343.2814,343.4062,343.2635,343.2724,17086.0
2021-05-05 12:55:00,385.0,385.11,384.55,384.67,15195.0,343.2814,343.3794,342.8801,342.9871,15195.0
2021-05-05 13:00:00,384.64,384.66,384.43,384.55,16173.0,342.9604,342.9782,342.7731,342.8801,16173.0
2021-05-05 13:05:00,384.63,384.87,384.48,384.56,18571.0,342.9514,343.1654,342.8177,342.889,18571.0
2021-05-05 13:10:00,384.59,384.71,384.44,384.56,3385.0,342.9158,343.0228,342.782,342.889,3385.0
2021-05-05 13:15:00,384.52,384.66,384.45,384.5,3804.0,342.8534,342.9782,342.791,342.8355,3804.0
2021-05-05 13:20:00,384.52,384.53,384.34,384.45,6585.0,342.8534,342.8623,342.6929,342.791,6585.0
2021-05-05 13:25:00,384.43,384.45,384.03,384.1,5035.0,342.7731,342.791,342.4165,342.4789,5035.0
2021-05-05 13:30:00,384.23,384.59,384.23,384.5,7559.0,342.5948,342.9158,342.5948,342.8355,7559.0
2021-05-05 13:35:00,384.5,384.6,384.43,384.57,4356.0,342.8355,342.9247,342.7731,342.898,4356.0
2021-05-05 13:40:00,384.62,384.77,384.48,384.71,9980.0,342.9425,343.0763,342.8177,343.0228,9980.0
2021-05-05 13:45:00,384.66,384.72,384.47,384.54,11449.0,342.9782,343.0317,342.8088,342.8712,11449.0
2021-05-05 13:50:00,384.64,384.77,384.6,384.75,6688.0,342.9604,343.0763,342.9247,343.0584,6688.0
2021-05-05 13:55:00,384.77,385.19,384.56,385.02,9806.0,343.0763,343.4508,342.889,343.2992,9806.0
2021-05-05 14:00:00,384.95,385.08,384.65,384.95,9086.0,343.2368,343.3527,342.9693,343.2368,9086.0
2021-05-05 14:05:00,385.03,385.18,384.93,385.18,4850.0,343.3081,343.4419,343.2189,343.4419,4850.0
2021-05-05 14:10:00,385.1,385.61,385.1,385.5,6021.0,343.3705,343.8253,343.3705,343.7272,6021.0
2021-05-05 14:15:00,385.59,385.65,385.44,385.48,4042.0,343.8074,343.8609,343.6737,343.7093,4042.0
2021-05-05 14:20:00,385.49,385.54,385.18,385.41,5891.0,343.7183,343.7628,343.4419,343.6469,5891.0
2021-05-05 14:25:00,385.3,385.53,385.16,385.53,3485.0,343.5488,343.7539,343.424,343.7539,3485.0
2021-05-05 14:30:00,385.77,386.01,385.77,385.99,4015.0,343.9679,344.1819,343.9679,344.1641,4015.0
2021-05-05 14:35:00,385.93,385.93,385.63,385.63,3775.0,344.1106,344.1106,343.8431,343.8431,3775.0
2021-05-05 14:40:00,385.7,386.04,385.7,385.86,3303.0,343.9055,344.2087,343.9055,344.0482,3303.0
2021-05-05 14:45:00,386.0,386.27,386.0,386.08,2303.0,344.173,344.4137,344.173,344.2443,2303.0
2021-05-05 14:50:00,386.17,386.17,385.94,385.94,5186.0,344.3246,344.3246,344.1195,344.1195,5186.0
2021-05-05 14:55:00,385.94,386.3,385.94,386.26,6475.0,344.1195,344.4405,344.1195,344.4048,6475.0
2021-05-05 15:00:00,386.25,386.62,386.15,386.56,4126.0,344.3959,344.7258,344.3067,344.6723,4126.0
2021-05-05 15:05:00,386.56,386.73,386.33,386.56,5987.0,344.6723,344.8239,344.4672,344.6723,5987.0
2021-05-05 15:10:00,386.69,386.93,386.69,386.69,5778.0,344.7882,345.0022,344.7882,344.7882,5778.0
2021-05-05 15:15:00,386.54,386.77,386.48,386.56,4572.0,344.6545,344.8596,344.601,344.6723,4572.0
2021-05-05 15:20:00,386.5,386.59,386.19,386.36,5252.0,344.6188,344.6991,344.3424,344.494,5252.0
2021-05-05 15:25:00,386.4,386.72,386.24,386.65,4689.0,344.5297,344.815,344.387,344.7526,4689.0
2021-05-05 15:30:00,386.63,386.7,385.94,385.94,6401.0,344.7347,344.7971,344.1195,344.1195,6401.0
2021-05-05 15:35:00,386.06,386.3,385.73,385.76,6647.0,344.2265,344.4405,343.9323,343.959,6647.0
2021-05-05 15:40:00,385.77,386.01,385.71,385.97,5376.0,343.9679,344.1819,343.9144,344.1462,5376.0
2021-05-05 15:45:00,385.93,386.26,385.53,385.53,11333.0,344.1106,344.4048,343.7539,343.7539,11333.0
2021-05-05 15:50:00,385.95,386.05,385.62,386.05,11629.0,344.1284,344.2176,343.8342,344.2176,11629.0
2021-05-05 15:55:00,386.07,386.4,385.75,386.36,38372.0,344.2354,344.5297,343.9501,344.494,38372.0
2021-05-06 09:30:00,387.99,388.15,386.32,388.0,28791.0,345.9474,346.09,344.4583,345.9563,28791.0
2021-05-06 09:35:00,388.61,388.77,386.91,387.08,4552.0,346.5002,346.6428,344.9844,345.136,4552.0
2021-05-06 09:40:00,387.08,387.08,386.1,386.61,3884.0,345.136,345.136,344.2622,344.7169,3884.0
2021-05-06 09:45:00,386.46,387.09,386.23,386.76,3771.0,344.5831,345.1449,344.3781,344.8506,3771.0
2021-05-06 09:50:00,386.97,387.22,386.24,387.22,4500.0,345.0379,345.2608,344.387,345.2608,4500.0
2021-05-06 09:55:00,386.95,387.68,386.77,387.61,10033.0,345.0201,345.671,344.8596,345.6085,10033.0
2021-05-06 10:00:00,387.44,388.0,387.08,387.96,16610.0,345.457,345.9563,345.136,345.9206,16610.0
2021-05-06 10:05:00,387.88,388.56,387.76,388.09,21611.0,345.8493,346.4556,345.7423,346.0365,21611.0
2021-05-06 10:10:00,388.12,388.7,387.97,388.43,5028.0,346.0633,346.5804,345.9295,346.3397,5028.0
2021-05-06 10:15:00,388.35,388.35,387.0,387.57,3716.0,346.2683,346.2683,345.0646,345.5729,3716.0
2021-05-06 10:20:00,387.58,387.71,387.34,387.6,5697.0,345.5818,345.6977,345.3678,345.5996,5697.0
2021-05-06 10:25:00,387.7,387.93,387.27,387.79,4837.0,345.6888,345.8939,345.3054,345.769,4837.0
2021-05-06 10:30:00,387.8,388.13,387.53,388.11,5693.0,345.7779,346.0722,345.5372,346.0544,5693.0
2021-05-06 10:35:00,388.25,388.25,387.73,387.87,2901.0,346.1792,346.1792,345.7155,345.8404,2901.0
2021-05-06 10:40:00,387.81,387.82,387.42,387.67,3773.0,345.7869,345.7958,345.4391,345.662,3773.0
2021-05-06 10:45:00,387.8,387.83,387.43,387.82,3073.0,345.7779,345.8047,345.448,345.7958,3073.0
2021-05-06 10:50:00,387.94,388.2,387.8,387.97,2827.0,345.9028,346.1346,345.7779,345.9295,2827.0
2021-05-06 10:55:00,388.0,388.47,387.97,388.33,3115.0,345.9563,346.3753,345.9295,346.2505,3115.0
2021-05-06 11:00:00,388.45,388.72,388.42,388.65,5090.0,346.3575,346.5983,346.3308,346.5358,5090.0
2021-05-06 11:05:00,388.6,389.06,388.6,388.83,9561.0,346.4913,346.9014,346.4913,346.6963,9561.0
2021-05-06 11:10:00,388.65,389.3,388.65,389.23,4774.0,346.5358,347.1154,346.5358,347.053,4774.0
2021-05-06 11:15:00,389.21,389.28,388.66,388.66,3403.0,347.0352,347.0976,346.5448,346.5448,3403.0
2021-05-06 11:20:00,388.73,388.87,388.44,388.44,9009.0,346.6072,346.732,346.3486,346.3486,9009.0
2021-05-06 11:25:00,388.44,388.84,388.44,388.54,3696.0,346.3486,346.7053,346.3486,346.4378,3696.0
2021-05-06 11:30:00,388.51,388.91,388.47,388.51,4319.0,346.411,346.7677,346.3753,346.411,4319.0
2021-05-06 11:35:00,388.5,388.52,388.23,388.44,3620.0,346.4021,346.4199,346.1614,346.3486,3620.0
2021-05-06 11:40:00,388.27,388.74,388.2,388.62,5337.0,346.197,346.6161,346.1346,346.5091,5337.0
2021-05-06 11:45:00,388.64,389.08,388.62,388.94,8741.0,346.5269,346.9192,346.5091,346.7944,8741.0
2021-05-06 11:50:00,388.93,389.15,388.41,388.45,9448.0,346.7855,346.9817,346.3218,346.3575,9448.0
2021-05-06 11:55:00,388.32,388.47,387.8,387.85,3341.0,346.2416,346.3753,345.7779,345.8225,3341.0
2021-05-06 12:00:00,387.77,388.21,387.65,388.11,20338.0,345.7512,346.1435,345.6442,346.0544,20338.0
2021-05-06 12:05:00,388.03,388.04,387.63,387.68,1450.0,345.983,345.9919,345.6264,345.671,1450.0
2021-05-06 12:10:00,387.48,387.55,387.21,387.39,3601.0,345.4926,345.555,345.2519,345.4124,3601.0
2021-05-06 12:15:00,387.41,387.56,387.21,387.27,2129.0,345.4302,345.564,345.2519,345.3054,2129.0
2021-05-06 12:20:00,387.27,387.29,386.93,387.05,3524.0,345.3054,345.3232,345.0022,345.1092,3524.0
2021-05-06 12:25:00,387.04,387.04,386.66,386.8,2832.0,345.1003,345.1003,344.7615,344.8863,2832.0
2021-05-06 12:30:00,386.52,386.79,386.32,386.5,3354.0,344.6366,344.8774,344.4583,344.6188,3354.0
2021-05-06 12:35:00,386.43,386.43,386.09,386.1,3716.0,344.5564,344.5564,344.2532,344.2622,3716.0
2021-05-06 12:40:00,386.23,386.58,386.13,386.57,2404.0,344.3781,344.6901,344.2889,344.6812,2404.0
2021-05-06 12:45:00,386.73,386.87,386.65,386.72,1100.0,344.8239,344.9487,344.7526,344.815,1100.0
2021-05-06 12:50:00,386.75,386.75,386.25,386.35,3295.0,344.8417,344.8417,344.3959,344.4851,3295.0
2021-05-06 12:55:00,386.35,386.36,386.11,386.22,1901.0,344.4851,344.494,344.2711,344.3692,1901.0
2021-05-06 13:00:00,386.08,386.6,386.07,386.6,2047.0,344.2443,344.708,344.2354,344.708,2047.0
2021-05-06 13:05:00,386.45,386.51,386.24,386.43,2204.0,344.5742,344.6277,344.387,344.5564,2204.0
2021-05-06 13:10:00,386.54,386.85,386.53,386.53,2080.0,344.6545,344.9309,344.6456,344.6456,2080.0
2021-05-06 13:15:00,386.62,386.62,386.0,386.1,4122.0,344.7258,344.7258,344.173,344.2622,4122.0
2021-05-06 13:20:00,386.14,386.38,386.13,386.18,1635.0,344.2978,344.5118,344.2889,344.3335,1635.0
2021-05-06 13:25:00,386.26,386.66,386.26,386.59,2219.0,344.4048,344.7615,344.4048,344.6991,2219.0
2021-05-06 13:30:00,386.49,386.58,386.41,386.46,1712.0,344.6099,344.6901,344.5386,344.5831,1712.0
2021-05-06 13:35:00,386.52,386.87,386.52,386.61,4200.0,344.6366,344.9487,344.6366,344.7169,4200.0
2021-05-06 13:40:00,386.75,387.09,386.74,387.07,3452.0,344.8417,345.1449,344.8328,345.1271,3452.0
2021-05-06 13:45:00,387.03,387.57,387.02,387.33,5739.0,345.0914,345.5729,345.0825,345.3589,5739.0
2021-05-06 13:50:00,387.19,387.19,386.96,387.05,1875.0,345.234,345.234,345.029,345.1092,1875.0
2021-05-06 13:55:00,387.22,387.22,386.8,386.84,2254.0,345.2608,345.2608,344.8863,344.922,2254.0
2021-05-06 14:00:00,386.89,387.05,386.45,386.5,4842.0,344.9666,345.1092,344.5742,344.6188,4842.0
2021-05-06 14:05:00,386.61,386.87,386.32,386.65,6346.0,344.7169,344.9487,344.4583,344.7526,6346.0
2021-05-06 14:10:00,386.68,386.9,386.24,386.86,5529.0,344.7793,344.9755,344.387,344.9398,5529.0
2021-05-06 14:15:00,386.84,387.09,386.7,386.77,2846.0,344.922,345.1449,344.7971,344.8596,2846.0
2021-05-06 14:20:00,386.77,387.32,386.43,387.19,6621.0,344.8596,345.35,344.5564,345.234,6621.0
2021-05-06 14:25:00,387.44,387.88,387.26,387.88,9086.0,345.457,345.8493,345.2965,345.8493,9086.0
2021-05-06 14:30:00,387.74,388.42,387.62,388.42,13019.0,345.7244,346.3308,345.6175,346.3308,13019.0
2021-05-06 14:35:00,388.46,388.92,388.02,388.69,14728.0,346.3664,346.7766,345.9741,346.5715,14728.0
2021-05-06 14:40:00,388.62,388.7,387.97,388.04,5530.0,346.5091,346.5804,345.9295,345.9919,5530.0
2021-05-06 14:45:00,388.07,388.08,387.37,387.56,3179.0,346.0187,346.0276,345.3945,345.564,3179.0
2021-05-06 14:50:00,387.68,387.68,387.16,387.18,3003.0,345.671,345.671,345.2073,345.2251,3003.0
2021-05-06 14:55:00,387.18,387.46,387.07,387.12,5269.0,345.2251,345.4748,345.1271,345.1716,5269.0
2021-05-06 15:00:00,387.36,387.46,386.85,386.87,3700.0,345.3856,345.4748,344.9309,344.9487,3700.0
2021-05-06 15:05:00,386.94,387.08,386.57,386.66,3352.0,345.0111,345.136,344.6812,344.7615,3352.0
2021-05-06 15:10:00,386.64,386.77,386.41,386.7,4952.0,344.7436,344.8596,344.5386,344.7971,4952.0
2021-05-06 15:15:00,386.57,386.66,386.21,386.32,3578.0,344.6812,344.7615,344.3602,344.4583,3578.0
2021-05-06 15:20:00,386.32,386.96,386.22,386.96,4377.0,344.4583,345.029,344.3692,345.029,4377.0
2021-05-06 15:25:00,386.88,387.31,386.82,387.05,3538.0,344.9576,345.341,344.9041,345.1092,3538.0
2021-05-06 15:30:00,387.04,387.33,387.01,387.25,7890.0,345.1003,345.3589,345.0736,345.2875,7890.0
2021-05-06 15:35:00,387.3,387.84,387.29,387.77,6135.0,345.3321,345.8136,345.3232,345.7512,6135.0
2021-05-06 15:40:00,387.75,388.06,387.71,387.92,7457.0,345.7334,346.0098,345.6977,345.8849,7457.0
2021-05-06 15:45:00,387.98,387.98,387.43,387.56,10061.0,345.9384,345.9384,345.448,345.564,10061.0
2021-05-06 15:50:00,387.81,388.27,387.43,387.57,19146.0,345.7869,346.197,345.448,345.5729,19146.0
2021-05-06 15:55:00,387.46,387.94,387.26,387.26,55184.0,345.4748,345.9028,345.2965,345.2965,55184.0
2021-05-07 09:30:00,387.0,387.46,385.99,387.0,20720.0,345.0646,345.4748,344.1641,345.0646,20720.0
2021-05-07 09:35:00,386.72,387.05,385.89,385.89,5712.0,344.815,345.1092,344.0749,344.0749,5712.0
2021-05-07 09:40:00,386.17,387.6,386.17,386.72,6926.0,344.3246,345.5996,344.3246,344.815,6926.0
2021-05-07 09:45:00,386.77,387.31,386.76,386.76,8841.0,344.8596,345.341,344.8506,344.8506,8841.0
2021-05-07 09:50:00,386.92,387.01,386.23,386.42,10120.0,344.9933,345.0736,344.3781,344.5475,10120.0
2021-05-07 09:55:00,386.59,386.99,386.31,386.62,11304.0,344.6991,345.0557,344.4494,344.7258,11304.0
2021-05-07 10:00:00,386.63,387.81,386.63,387.81,4436.0,344.7347,345.7869,344.7347,345.7869,4436.0
2021-05-07 10:05:00,387.74,388.25,387.34,388.15,4660.0,345.7244,346.1792,345.3678,346.09,4660.0
2021-05-07 10:10:00,388.2,388.45,387.96,388.06,5993.0,346.1346,346.3575,345.9206,346.0098,5993.0
2021-05-07 10:15:00,387.88,388.33,387.86,388.19,4765.0,345.8493,346.2505,345.8314,346.1257,4765.0
2021-05-07 10:20:00,388.16,388.74,388.15,388.67,4987.0,346.0989,346.6161,346.09,346.5537,4987.0
2021-05-07 10:25:00,388.6,388.78,388.38,388.65,4383.0,346.4913,346.6518,346.2951,346.5358,4383.0
2021-05-07 10:30:00,388.85,389.13,388.74,388.81,3825.0,346.7142,346.9638,346.6161,346.6785,3825.0
2021-05-07 10:35:00,388.78,388.78,388.51,388.6,2843.0,346.6518,346.6518,346.411,346.4913,2843.0
2021-05-07 10:40:00,388.54,388.54,387.92,388.14,6078.0,346.4378,346.4378,345.8849,346.0811,6078.0
2021-05-07 10:45:00,388.1,388.63,388.1,388.52,3068.0,346.0454,346.518,346.0454,346.4199,3068.0
2021-05-07 10:50:00,388.41,388.88,388.07,388.74,2592.0,346.3218,346.7409,346.0187,346.6161,2592.0
2021-05-07 10:55:00,388.61,388.65,388.23,388.23,2887.0,346.5002,346.5358,346.1614,346.1614,2887.0
2021-05-07 11:00:00,388.14,388.44,388.14,388.2,2415.0,346.0811,346.3486,346.0811,346.1346,2415.0
2021-05-07 11:05:00,388.11,388.55,388.04,388.43,3316.0,346.0544,346.4467,345.9919,346.3397,3316.0
2021-05-07 11:10:00,388.35,388.43,388.16,388.43,3370.0,346.2683,346.3397,346.0989,346.3397,3370.0
2021-05-07 11:15:00,388.5,388.5,387.95,387.95,3807.0,346.4021,346.4021,345.9117,345.9117,3807.0
2021-05-07 11:20:00,387.87,387.95,387.64,387.84,3068.0,345.8404,345.9117,345.6353,345.8136,3068.0
2021-05-07 11:25:00,387.84,387.84,387.55,387.6,2145.0,345.8136,345.8136,345.555,345.5996,2145.0
2021-05-07 11:30:00,387.56,387.91,387.46,387.87,2607.0,345.564,345.876,345.4748,345.8404,2607.0
2021-05-07 11:35:00,388.0,388.0,387.7,387.77,5344.0,345.9563,345.9563,345.6888,345.7512,5344.0
2021-05-07 11:40:00,387.79,388.33,387.79,388.32,3825.0,345.769,346.2505,345.769,346.2416,3825.0
2021-05-07 11:45:00,388.27,388.3,387.66,387.75,4807.0,346.197,346.2238,345.6531,345.7334,4807.0
2021-05-07 11:50:00,387.75,388.08,387.69,388.0,3110.0,345.7334,346.0276,345.6799,345.9563,3110.0
2021-05-07 11:55:00,388.01,388.17,387.93,387.94,5505.0,345.9652,346.1079,345.8939,345.9028,5505.0
2021-05-07 12:00:00,387.89,388.03,387.68,387.98,4357.0,345.8582,345.983,345.671,345.9384,4357.0
2021-05-07 12:05:00,387.86,387.96,387.64,387.81,6050.0,345.8314,345.9206,345.6353,345.7869,6050.0
2021-05-07 12:10:00,387.87,387.88,387.64,387.75,2643.0,345.8404,345.8493,345.6353,345.7334,2643.0
2021-05-07 12:15:00,387.81,387.83,387.68,387.72,5323.0,345.7869,345.8047,345.671,345.7066,5323.0
2021-05-07 12:20:00,387.67,388.12,387.42,387.7,42310.0,345.662,346.0633,345.4391,345.6888,42310.0
2021-05-07 12:25:00,387.78,388.89,387.77,388.79,25596.0,345.7601,346.7498,345.7512,346.6607,25596.0
2021-05-07 12:30:00,388.81,388.87,388.45,388.73,9198.0,346.6785,346.732,346.3575,346.6072,9198.0
2021-05-07 12:35:00,388.7,389.01,388.55,389.01,8326.0,346.5804,346.8568,346.4467,346.8568,8326.0
2021-05-07 12:40:00,389.13,389.38,389.03,389.38,5319.0,346.9638,347.1867,346.8747,347.1867,5319.0
2021-05-07 12:45:00,389.57,389.6,389.36,389.46,2686.0,347.3562,347.3829,347.1689,347.2581,2686.0
2021-05-07 12:50:00,389.51,389.67,389.43,389.66,2945.0,347.3027,347.4453,347.2313,347.4364,2945.0
2021-05-07 12:55:00,389.73,389.81,389.61,389.77,4283.0,347.4988,347.5701,347.3918,347.5345,4283.0
2021-05-07 13:00:00,389.9,390.0,389.8,389.82,9758.0,347.6504,347.7396,347.5612,347.5791,9758.0
2021-05-07 13:05:00,389.87,389.89,389.7,389.73,2937.0,347.6236,347.6415,347.4721,347.4988,2937.0
2021-05-07 13:10:00,389.71,389.8,389.52,389.68,2799.0,347.481,347.5612,347.3116,347.4542,2799.0
2021-05-07 13:15:00,389.69,389.95,389.69,389.95,1999.0,347.4631,347.695,347.4631,347.695,1999.0
2021-05-07 13:20:00,389.97,390.08,389.91,390.08,4048.0,347.7128,347.8109,347.6593,347.8109,4048.0
2021-05-07 13:25:00,389.96,390.42,389.95,390.42,4682.0,347.7039,348.114,347.695,348.114,4682.0
2021-05-07 13:30:00,390.51,390.58,390.33,390.33,2221.0,348.1943,348.2567,348.0338,348.0338,2221.0
2021-05-07 13:35:00,390.42,390.87,390.42,390.65,5109.0,348.114,348.5153,348.114,348.3191,5109.0
2021-05-07 13:40:00,390.6,390.79,390.51,390.53,4555.0,348.2745,348.444,348.1943,348.2121,4555.0
2021-05-07 13:45:00,390.57,390.6,390.37,390.56,3724.0,348.2478,348.2745,348.0695,348.2389,3724.0
2021-05-07 13:50:00,390.69,391.1,390.69,391.0,8139.0,348.3548,348.7204,348.3548,348.6312,8139.0
2021-05-07 13:55:00,390.98,391.19,390.96,391.19,1951.0,348.6134,348.8006,348.5955,348.8006,1951.0
2021-05-07 14:00:00,391.25,391.57,391.18,391.41,5353.0,348.8541,349.1394,348.7917,348.9968,5353.0
2021-05-07 14:05:00,391.41,391.5,391.29,391.39,2380.0,348.9968,349.077,348.8898,348.9789,2380.0
2021-05-07 14:10:00,391.37,391.41,391.09,391.09,3508.0,348.9611,348.9968,348.7114,348.7114,3508.0
2021-05-07 14:15:00,391.09,391.5,391.04,391.48,11890.0,348.7114,349.077,348.6669,349.0592,11890.0
2021-05-07 14:20:00,391.58,391.86,391.55,391.8,2709.0,349.1483,349.398,349.1216,349.3445,2709.0
2021-05-07 14:25:00,391.84,392.15,391.81,391.98,5294.0,349.3802,349.6566,349.3534,349.505,5294.0
2021-05-07 14:30:00,392.02,392.22,391.88,392.14,6066.0,349.5407,349.719,349.4158,349.6477,6066.0
2021-05-07 14:35:00,392.16,392.39,392.14,392.33,6037.0,349.6655,349.8706,349.6477,349.8171,6037.0
2021-05-07 14:40:00,392.24,392.6,392.11,392.34,11934.0,349.7368,350.0578,349.6209,349.826,11934.0
2021-05-07 14:45:00,392.23,392.23,391.39,391.54,6102.0,349.7279,349.7279,348.9789,349.1127,6102.0
2021-05-07 14:50:00,391.54,391.62,391.15,391.42,10709.0,349.1127,349.184,348.7649,349.0057,10709.0
2021-05-07 14:55:00,391.38,391.49,391.09,391.49,7444.0,348.97,349.0681,348.7114,349.0681,7444.0
2021-05-07 15:00:00,391.38,391.5,391.03,391.08,7806.0,348.97,349.077,348.6579,348.7025,7806.0
2021-05-07 15:05:00,391.08,391.18,390.92,390.92,13156.0,348.7025,348.7917,348.5599,348.5599,13156.0
2021-05-07 15:10:00,390.84,391.01,390.71,390.85,8817.0,348.4885,348.6401,348.3726,348.4974,8817.0
2021-05-07 15:15:00,390.89,390.89,390.6,390.63,13040.0,348.5331,348.5331,348.2745,348.3013,13040.0
2021-05-07 15:20:00,390.62,390.88,390.48,390.65,9851.0,348.2924,348.5242,348.1675,348.3191,9851.0
2021-05-07 15:25:00,390.71,391.13,390.61,390.89,11373.0,348.3726,348.7471,348.2835,348.5331,11373.0
2021-05-07 15:30:00,390.88,390.92,390.19,390.27,12337.0,348.5242,348.5599,347.909,347.9803,12337.0
2021-05-07 15:35:00,390.29,390.53,390.0,390.4,15441.0,347.9981,348.2121,347.7396,348.0962,15441.0
2021-05-07 15:40:00,390.42,390.46,389.93,389.96,14164.0,348.114,348.1497,347.6771,347.7039,14164.0
2021-05-07 15:45:00,389.95,390.12,389.78,390.06,16628.0,347.695,347.8466,347.5434,347.7931,16628.0
2021-05-07 15:50:00,390.17,390.6,390.07,390.52,33339.0,347.8911,348.2745,347.802,348.2032,33339.0
2021-05-07 15:55:00,390.54,390.61,390.0,390.41,63216.0,348.221,348.2835,347.7396,348.1051,63216.0
2021-05-10 09:30:00,391.36,394.0,391.29,393.87,35887.0,348.9522,351.3061,348.8898,351.1902,35887.0
2021-05-10 09:35:00,394.03,395.53,393.84,395.3,17430.0,351.3329,352.6703,351.1635,352.4652,17430.0
2021-05-10 09:40:00,395.25,395.28,394.57,395.07,7690.0,352.4207,352.4474,351.8143,352.2602,7690.0
2021-05-10 09:45:00,395.09,395.65,394.98,395.44,13918.0,352.278,352.7773,352.1799,352.5901,13918.0
2021-05-10 09:50:00,395.45,395.99,395.18,395.83,10582.0,352.599,353.0805,352.3582,352.9378,10582.0
2021-05-10 09:55:00,395.91,396.03,395.51,395.9,15726.0,353.0091,353.1161,352.6525,353.0002,15726.0
2021-05-10 10:00:00,395.85,396.58,395.83,396.2,10553.0,352.9556,353.6065,352.9378,353.2677,10553.0
2021-05-10 10:05:00,396.0,396.21,395.46,395.46,8672.0,353.0894,353.2766,352.6079,352.6079,8672.0
2021-05-10 10:10:00,395.69,396.0,395.07,395.54,18508.0,352.813,353.0894,352.2602,352.6792,18508.0
2021-05-10 10:15:00,395.63,395.9,395.58,395.72,12235.0,352.7595,353.0002,352.7149,352.8397,12235.0
2021-05-10 10:20:00,395.64,395.64,395.27,395.52,9016.0,352.7684,352.7684,352.4385,352.6614,9016.0
2021-05-10 10:25:00,395.53,395.56,395.0,395.15,7061.0,352.6703,352.6971,352.1978,352.3315,7061.0
2021-05-10 10:30:00,395.38,395.63,395.12,395.22,7352.0,352.5366,352.7595,352.3048,352.3939,7352.0
2021-05-10 10:35:00,395.34,395.34,394.25,394.79,7331.0,352.5009,352.5009,351.529,352.0105,7331.0
2021-05-10 10:40:00,394.8,395.13,394.79,394.85,5287.0,352.0194,352.3137,352.0105,352.064,5287.0
2021-05-10 10:45:00,394.9,395.5,394.77,394.86,14699.0,352.1086,352.6436,351.9927,352.0729,14699.0
2021-05-10 10:50:00,394.91,394.99,394.44,394.46,11057.0,352.1175,352.1888,351.6984,351.7163,11057.0
2021-05-10 10:55:00,394.52,395.0,394.21,394.9,10491.0,351.7698,352.1978,351.4934,352.1086,10491.0
2021-05-10 11:00:00,394.97,395.75,394.97,395.7,5643.0,352.171,352.8665,352.171,352.8219,5643.0
2021-05-10 11:05:00,395.6,395.78,395.05,395.75,9137.0,352.7327,352.8932,352.2423,352.8665,9137.0
2021-05-10 11:10:00,395.77,396.04,395.52,396.03,4157.0,352.8843,353.1251,352.6614,353.1161,4157.0
2021-05-10 11:15:00,396.07,396.67,396.07,396.54,7609.0,353.1518,353.6868,353.1518,353.5709,7609.0
2021-05-10 11:20:00,396.52,396.74,396.42,396.63,5662.0,353.553,353.7492,353.4639,353.6511,5662.0
2021-05-10 11:25:00,396.58,396.67,396.35,396.61,3819.0,353.6065,353.6868,353.4015,353.6333,3819.0
2021-05-10 11:30:00,396.58,396.63,396.01,396.14,2699.0,353.6065,353.6511,353.0983,353.2142,2699.0
2021-05-10 11:35:00,396.25,396.31,395.77,395.85,9274.0,353.3123,353.3658,352.8843,352.9556,9274.0
2021-05-10 11:40:00,395.94,396.13,395.58,395.63,3948.0,353.0359,353.2053,352.7149,352.7595,3948.0
2021-05-10 11:45:00,395.6,395.61,395.32,395.46,2985.0,352.7327,352.7417,352.4831,352.6079,2985.0
2021-05-10 11:50:00,395.5,396.0,395.5,396.0,2204.0,352.6436,353.0894,352.6436,353.0894,2204.0
2021-05-10 11:55:00,396.01,396.01,395.6,395.78,6468.0,353.0983,353.0983,352.7327,352.8932,6468.0
2021-05-10 12:00:00,395.69,395.7,395.44,395.44,2004.0,352.813,352.8219,352.5901,352.5901,2004.0
2021-05-10 12:05:00,395.44,395.45,395.0,395.08,3802.0,352.5901,352.599,352.1978,352.2691,3802.0
2021-05-10 12:10:00,395.12,395.14,394.91,394.99,3002.0,352.3048,352.3226,352.1175,352.1888,3002.0
2021-05-10 12:15:00,395.05,395.51,395.04,395.51,4363.0,352.2423,352.6525,352.2334,352.6525,4363.0
2021-05-10 12:20:00,395.54,396.3,395.53,396.28,6510.0,352.6792,353.3569,352.6703,353.3391,6510.0
2021-05-10 12:25:00,396.17,396.27,395.86,395.92,8242.0,353.241,353.3301,352.9646,353.0181,8242.0
2021-05-10 12:30:00,395.86,396.25,395.72,396.21,2415.0,352.9646,353.3123,352.8397,353.2766,2415.0
2021-05-10 12:35:00,396.23,396.46,395.87,395.87,7495.0,353.2945,353.4995,352.9735,352.9735,7495.0
2021-05-10 12:40:00,395.83,395.93,395.58,395.73,4869.0,352.9378,353.027,352.7149,352.8487,4869.0
2021-05-10 12:45:00,395.76,395.81,395.4,395.4,3307.0,352.8754,352.92,352.5544,352.5544,3307.0
2021-05-10 12:50:00,395.4,395.7,395.31,395.52,4578.0,352.5544,352.8219,352.4742,352.6614,4578.0
2021-05-10 12:55:00,395.56,395.72,395.39,395.59,3915.0,352.6971,352.8397,352.5455,352.7238,3915.0
2021-05-10 13:00:00,395.6,395.93,395.55,395.73,4489.0,352.7327,353.027,352.6882,352.8487,4489.0
2021-05-10 13:05:00,395.73,395.75,395.34,395.49,7077.0,352.8487,352.8665,352.5009,352.6347,7077.0
2021-05-10 13:10:00,395.41,395.75,395.27,395.72,4127.0,352.5633,352.8665,352.4385,352.8397,4127.0
2021-05-10 13:15:00,395.79,395.83,395.5,395.56,5384.0,352.9022,352.9378,352.6436,352.6971,5384.0
2021-05-10 13:20:00,395.43,395.8,395.42,395.8,3614.0,352.5812,352.9111,352.5722,352.9111,3614.0
2021-05-10 13:25:00,395.82,396.0,395.71,395.96,11175.0,352.9289,353.0894,352.8308,353.0537,11175.0
2021-05-10 13:30:00,395.92,396.21,395.85,396.15,6083.0,353.0181,353.2766,352.9556,353.2231,6083.0
2021-05-10 13:35:00,396.32,396.89,396.21,396.72,6396.0,353.3747,353.883,353.2766,353.7314,6396.0
2021-05-10 13:40:00,396.65,396.71,396.43,396.71,3874.0,353.669,353.7225,353.4728,353.7225,3874.0
2021-05-10 13:45:00,396.66,396.82,396.57,396.72,6008.0,353.6779,353.8205,353.5976,353.7314,6008.0
2021-05-10 13:50:00,396.72,396.9,396.59,396.9,3610.0,353.7314,353.8919,353.6155,353.8919,3610.0
2021-05-10 13:55:00,396.9,396.99,396.32,396.33,10234.0,353.8919,353.9721,353.3747,353.3836,10234.0
2021-05-10 14:00:00,396.37,396.73,396.33,396.46,5467.0,353.4193,353.7403,353.3836,353.4995,5467.0
2021-05-10 14:05:00,396.43,396.65,396.23,396.57,3793.0,353.4728,353.669,353.2945,353.5976,3793.0
2021-05-10 14:10:00,396.53,396.67,396.39,396.55,7439.0,353.562,353.6868,353.4371,353.5798,7439.0
2021-05-10 14:15:00,396.4,396.4,395.4,395.41,11100.0,353.4461,353.4461,352.5544,352.5633,11100.0
2021-05-10 14:20:00,395.57,395.95,395.57,395.84,10006.0,352.706,353.0448,352.706,352.9467,10006.0
2021-05-10 14:25:00,395.89,395.89,395.37,395.48,7745.0,352.9913,352.9913,352.5277,352.6257,7745.0
2021-05-10 14:30:00,395.45,395.45,395.0,395.22,5152.0,352.599,352.599,352.1978,352.3939,5152.0
2021-05-10 14:35:00,395.29,395.29,394.62,394.62,2892.0,352.4563,352.4563,351.8589,351.8589,2892.0
2021-05-10 14:40:00,394.53,394.66,394.23,394.24,4980.0,351.7787,351.8946,351.5112,351.5201,4980.0
2021-05-10 14:45:00,394.07,394.17,393.61,393.69,5999.0,351.3685,351.4577,350.9584,351.0297,5999.0
2021-05-10 14:50:00,393.63,393.73,393.36,393.63,8778.0,350.9762,351.0654,350.7355,350.9762,8778.0
2021-05-10 14:55:00,393.67,394.52,393.66,394.52,2147.0,351.0119,351.7698,351.003,351.7698,2147.0
2021-05-10 15:00:00,394.62,394.62,393.8,393.86,2741.0,351.8589,351.8589,351.1278,351.1813,2741.0
2021-05-10 15:05:00,393.68,393.8,393.55,393.56,2049.0,351.0208,351.1278,350.9049,350.9138,2049.0
2021-05-10 15:10:00,393.58,394.0,393.57,393.86,3824.0,350.9316,351.3061,350.9227,351.1813,3824.0
2021-05-10 15:15:00,393.91,394.08,393.79,393.98,5994.0,351.2259,351.3774,351.1189,351.2883,5994.0
2021-05-10 15:20:00,394.01,394.09,393.66,393.82,6755.0,351.315,351.3864,351.003,351.1456,6755.0
2021-05-10 15:25:00,393.79,394.16,393.76,393.93,6717.0,351.1189,351.4488,351.0921,351.2437,6717.0
2021-05-10 15:30:00,393.86,394.34,393.77,394.3,10107.0,351.1813,351.6093,351.101,351.5736,10107.0
2021-05-10 15:35:00,394.23,394.23,393.82,393.93,6851.0,351.5112,351.5112,351.1456,351.2437,6851.0
2021-05-10 15:40:00,393.93,394.04,393.69,393.84,10321.0,351.2437,351.3418,351.0297,351.1635,10321.0
2021-05-10 15:45:00,393.92,394.33,393.42,393.52,14218.0,351.2348,351.6004,350.789,350.8781,14218.0
2021-05-10 15:50:00,393.33,393.55,392.88,393.41,25347.0,350.7087,350.9049,350.3075,350.78,25347.0
2021-05-10 15:55:00,393.41,393.46,392.92,393.0,75190.0,350.78,350.8246,350.3431,350.4145,75190.0
2021-05-11 09:30:00,391.03,391.68,390.4,390.53,43402.0,348.6579,349.2375,348.0962,348.2121,43402.0
2021-05-11 09:35:00,390.33,390.38,389.5,390.26,18721.0,348.0338,348.0784,347.2937,347.9714,18721.0
2021-05-11 09:40:00,389.87,390.5,389.12,390.5,16312.0,347.6236,348.1854,346.9549,348.1854,16312.0
2021-05-11 09:45:00,390.21,390.45,389.35,389.76,5884.0,347.9268,348.1408,347.16,347.5256,5884.0
2021-05-11 09:50:00,389.66,389.83,388.5,388.54,9113.0,347.4364,347.588,346.4021,346.4378,9113.0
2021-05-11 09:55:00,388.65,389.37,388.65,388.97,6754.0,346.5358,347.1778,346.5358,346.8212,6754.0
2021-05-11 10:00:00,389.06,390.7,389.06,390.7,8320.0,346.9014,348.3637,346.9014,348.3637,8320.0
2021-05-11 10:05:00,390.58,391.26,390.4,390.4,9053.0,348.2567,348.863,348.0962,348.0962,9053.0
2021-05-11 10:10:00,390.68,390.85,389.87,390.17,5875.0,348.3459,348.4974,347.6236,347.8911,5875.0
2021-05-11 10:15:00,389.98,390.24,389.37,389.43,5836.0,347.7217,347.9535,347.1778,347.2313,5836.0
2021-05-11 10:20:00,389.31,389.34,387.66,387.72,9249.0,347.1243,347.1511,345.6531,345.7066,9249.0
2021-05-11 10:25:00,387.77,388.08,387.38,387.67,6550.0,345.7512,346.0276,345.4035,345.662,6550.0
2021-05-11 10:30:00,387.57,387.86,387.24,387.34,14461.0,345.5729,345.8314,345.2786,345.3678,14461.0
2021-05-11 10:35:00,387.42,387.71,386.29,386.5,9520.0,345.4391,345.6977,344.4316,344.6188,9520.0
2021-05-11 10:40:00,386.61,386.72,385.6,385.6,10227.0,344.7169,344.815,343.8163,343.8163,10227.0
2021-05-11 10:45:00,385.69,386.37,385.56,386.29,6105.0,343.8966,344.5029,343.7807,344.4316,6105.0
2021-05-11 10:50:00,386.13,386.24,385.79,386.24,2658.0,344.2889,344.387,343.9858,344.387,2658.0
2021-05-11 10:55:00,385.97,386.5,385.97,386.09,3868.0,344.1462,344.6188,344.1462,344.2532,3868.0
2021-05-11 11:00:00,386.09,386.55,385.95,385.95,4598.0,344.2532,344.6634,344.1284,344.1284,4598.0
2021-05-11 11:05:00,385.87,385.87,385.33,385.5,8861.0,344.0571,344.0571,343.5756,343.7272,8861.0
2021-05-11 11:10:00,385.41,385.41,384.41,385.13,9286.0,343.6469,343.6469,342.7553,343.3973,9286.0
2021-05-11 11:15:00,385.09,385.92,384.91,385.92,4726.0,343.3616,344.1017,343.2011,344.1017,4726.0
2021-05-11 11:20:00,386.05,386.41,386.04,386.4,3050.0,344.2176,344.5386,344.2087,344.5297,3050.0
2021-05-11 11:25:00,386.3,386.72,386.02,386.72,4199.0,344.4405,344.815,344.1908,344.815,4199.0
2021-05-11 11:30:00,387.11,387.79,387.11,387.79,4618.0,345.1627,345.769,345.1627,345.769,4618.0
2021-05-11 11:35:00,387.87,387.87,387.07,387.11,4032.0,345.8404,345.8404,345.1271,345.1627,4032.0
2021-05-11 11:40:00,386.78,386.78,386.47,386.56,4524.0,344.8685,344.8685,344.5921,344.6723,4524.0
2021-05-11 11:45:00,386.63,386.7,385.93,386.36,5147.0,344.7347,344.7971,344.1106,344.494,5147.0
2021-05-11 11:50:00,386.3,386.61,386.25,386.48,3436.0,344.4405,344.7169,344.3959,344.601,3436.0
2021-05-11 11:55:00,386.62,386.99,386.62,386.73,1500.0,344.7258,345.0557,344.7258,344.8239,1500.0
2021-05-11 12:00:00,386.66,386.66,385.92,386.25,3687.0,344.7615,344.7615,344.1017,344.3959,3687.0
2021-05-11 12:05:00,386.2,386.44,386.05,386.17,3079.0,344.3513,344.5653,344.2176,344.3246,3079.0
2021-05-11 12:10:00,386.13,386.25,385.86,385.88,2797.0,344.2889,344.3959,344.0482,344.066,2797.0
2021-05-11 12:15:00,385.92,386.13,385.59,386.13,7283.0,344.1017,344.2889,343.8074,344.2889,7283.0
2021-05-11 12:20:00,386.13,386.72,386.12,386.6,2508.0,344.2889,344.815,344.28,344.708,2508.0
2021-05-11 12:25:00,386.55,386.55,385.82,386.04,4189.0,344.6634,344.6634,344.0125,344.2087,4189.0
2021-05-11 12:30:00,386.04,386.04,385.46,385.46,1936.0,344.2087,344.2087,343.6915,343.6915,1936.0
2021-05-11 12:35:00,385.39,386.05,385.39,385.85,1870.0,343.6291,344.2176,343.6291,344.0392,1870.0
2021-05-11 12:40:00,385.98,386.08,385.22,385.43,4422.0,344.1552,344.2443,343.4775,343.6648,4422.0
2021-05-11 12:45:00,385.35,385.37,385.05,385.25,2151.0,343.5934,343.6113,343.3259,343.5043,2151.0
2021-05-11 12:50:00,385.29,385.29,384.67,384.87,6740.0,343.5399,343.5399,342.9871,343.1654,6740.0
2021-05-11 12:55:00,384.98,385.14,384.79,385.01,2536.0,343.2635,343.4062,343.0941,343.2903,2536.0
2021-05-11 13:00:00,385.13,385.66,384.85,385.47,4993.0,343.3973,343.8698,343.1476,343.7004,4993.0
2021-05-11 13:05:00,385.53,385.68,385.24,385.68,4091.0,343.7539,343.8877,343.4953,343.8877,4091.0
2021-05-11 13:10:00,385.76,385.83,385.42,385.59,3508.0,343.959,344.0214,343.6558,343.8074,3508.0
2021-05-11 13:15:00,385.65,385.82,385.32,385.8,2363.0,343.8609,344.0125,343.5667,343.9947,2363.0
2021-05-11 13:20:00,385.82,386.02,385.59,385.69,4084.0,344.0125,344.1908,343.8074,343.8966,4084.0
2021-05-11 13:25:00,385.76,385.99,385.48,385.99,4219.0,343.959,344.1641,343.7093,344.1641,4219.0
2021-05-11 13:30:00,386.0,386.11,385.86,386.11,3441.0,344.173,344.2711,344.0482,344.2711,3441.0
2021-05-11 13:35:00,386.21,386.53,386.1,386.53,2869.0,344.3602,344.6456,344.2622,344.6456,2869.0
2021-05-11 13:40:00,386.48,386.64,386.31,386.64,2627.0,344.601,344.7436,344.4494,344.7436,2627.0
2021-05-11 13:45:00,386.99,387.04,386.74,386.97,3902.0,345.0557,345.1003,344.8328,345.0379,3902.0
2021-05-11 13:50:00,386.8,386.87,386.08,386.15,4355.0,344.8863,344.9487,344.2443,344.3067,4355.0
2021-05-11 13:55:00,386.15,387.13,386.11,387.13,7257.0,344.3067,345.1805,344.2711,345.1805,7257.0
2021-05-11 14:00:00,387.1,387.42,386.85,387.12,3932.0,345.1538,345.4391,344.9309,345.1716,3932.0
2021-05-11 14:05:00,387.14,387.6,386.95,387.45,15521.0,345.1895,345.5996,345.0201,345.4659,15521.0
2021-05-11 14:10:00,387.35,387.49,387.07,387.13,15696.0,345.3767,345.5015,345.1271,345.1805,15696.0
2021-05-11 14:15:00,387.1,387.3,386.75,386.99,13755.0,345.1538,345.3321,344.8417,345.0557,13755.0
2021-05-11 14:20:00,387.05,387.56,386.97,387.45,7447.0,345.1092,345.564,345.0379,345.4659,7447.0
2021-05-11 14:25:00,387.45,388.03,387.29,388.02,5118.0,345.4659,345.983,345.3232,345.9741,5118.0
2021-05-11 14:30:00,387.91,388.0,387.28,387.28,10433.0,345.876,345.9563,345.3143,345.3143,10433.0
2021-05-11 14:35:00,387.37,387.64,387.25,387.33,8947.0,345.3945,345.6353,345.2875,345.3589,8947.0
2021-05-11 14:40:00,387.38,387.42,386.75,387.06,7549.0,345.4035,345.4391,344.8417,345.1181,7549.0
2021-05-11 14:45:00,386.99,387.24,386.84,387.01,5204.0,345.0557,345.2786,344.922,345.0736,5204.0
2021-05-11 14:50:00,387.01,387.15,386.71,387.08,4153.0,345.0736,345.1984,344.8061,345.136,4153.0
2021-05-11 14:55:00,387.09,387.5,387.09,387.5,2456.0,345.1449,345.5105,345.1449,345.5105,2456.0
2021-05-11 15:00:00,387.65,387.74,387.48,387.48,3431.0,345.6442,345.7244,345.4926,345.4926,3431.0
2021-05-11 15:05:00,387.45,387.97,387.41,387.53,7655.0,345.4659,345.9295,345.4302,345.5372,7655.0
2021-05-11 15:10:00,387.69,387.7,387.33,387.35,3907.0,345.6799,345.6888,345.3589,345.3767,3907.0
2021-05-11 15:15:00,387.44,387.99,387.23,387.98,3180.0,345.457,345.9474,345.2697,345.9384,3180.0
2021-05-11 15:20:00,388.05,388.3,387.88,388.03,7084.0,346.0009,346.2238,345.8493,345.983,7084.0
2021-05-11 15:25:00,388.1,388.41,387.89,388.08,8236.0,346.0454,346.3218,345.8582,346.0276,8236.0
2021-05-11 15:30:00,388.0,388.2,387.49,387.51,19396.0,345.9563,346.1346,345.5015,345.5194,19396.0
2021-05-11 15:35:00,387.48,387.54,386.98,387.16,17113.0,345.4926,345.5461,345.0468,345.2073,17113.0
2021-05-11 15:40:00,387.18,387.4,386.77,386.93,11382.0,345.2251,345.4213,344.8596,345.0022,11382.0
2021-05-11 15:45:00,386.92,388.0,386.91,387.95,6400.0,344.9933,345.9563,344.9844,345.9117,6400.0
2021-05-11 15:50:00,387.98,387.99,387.37,387.54,15277.0,345.9384,345.9474,345.3945,345.5461,15277.0
2021-05-11 15:55:00,387.52,387.88,386.9,387.46,89309.0,345.5283,345.8493,344.9755,345.4748,89309.0
2021-05-12 09:30:00,387.97,387.97,386.39,387.3,34290.0,345.9295,345.9295,344.5207,345.3321,34290.0
2021-05-12 09:35:00,387.23,388.07,386.86,387.68,9871.0,345.2697,346.0187,344.9398,345.671,9871.0
2021-05-12 09:40:00,388.18,388.18,387.32,387.84,4282.0,346.1168,346.1168,345.35,345.8136,4282.0
2021-05-12 09:45:00,387.72,387.78,386.83,386.93,3907.0,345.7066,345.7601,344.9131,345.0022,3907.0
2021-05-12 09:50:00,387.02,387.98,386.95,387.58,10200.0,345.0825,345.9384,345.0201,345.5818,10200.0
2021-05-12 09:55:00,387.69,388.94,387.46,388.65,15338.0,345.6799,346.7944,345.4748,346.5358,15338.0
2021-05-12 10:00:00,388.61,388.85,388.12,388.47,6778.0,346.5002,346.7142,346.0633,346.3753,6778.0
2021-05-12 10:05:00,388.48,389.29,388.42,389.18,8433.0,346.3843,347.1065,346.3308,347.0084,8433.0
2021-05-12 10:10:00,389.1,390.27,389.1,389.68,10695.0,346.9371,347.9803,346.9371,347.4542,10695.0
2021-05-12 10:15:00,389.6,390.35,389.6,390.12,4227.0,347.3829,348.0516,347.3829,347.8466,4227.0
2021-05-12 10:20:00,390.02,390.07,389.55,390.05,3910.0,347.7574,347.802,347.3383,347.7841,3910.0
2021-05-12 10:25:00,390.0,390.01,389.02,389.03,3169.0,347.7396,347.7485,346.8657,346.8747,3169.0
2021-05-12 10:30:00,389.04,389.04,388.31,388.49,4136.0,346.8836,346.8836,346.2327,346.3932,4136.0
2021-05-12 10:35:00,388.61,389.32,388.61,388.64,5980.0,346.5002,347.1332,346.5002,346.5269,5980.0
2021-05-12 10:40:00,388.61,388.63,387.77,387.98,7238.0,346.5002,346.518,345.7512,345.9384,7238.0
2021-05-12 10:45:00,387.97,388.27,387.79,387.85,3103.0,345.9295,346.197,345.769,345.8225,3103.0
2021-05-12 10:50:00,387.86,388.09,387.59,387.84,6380.0,345.8314,346.0365,345.5907,345.8136,6380.0
2021-05-12 10:55:00,387.69,388.13,387.38,387.88,4837.0,345.6799,346.0722,345.4035,345.8493,4837.0
2021-05-12 11:00:00,387.82,388.27,387.6,388.27,2342.0,345.7958,346.197,345.5996,346.197,2342.0
2021-05-12 11:05:00,388.22,388.31,387.91,387.91,2927.0,346.1524,346.2327,345.876,345.876,2927.0
2021-05-12 11:10:00,387.9,388.2,387.46,388.06,7506.0,345.8671,346.1346,345.4748,346.0098,7506.0
2021-05-12 11:15:00,387.91,388.17,387.68,387.88,6822.0,345.876,346.1079,345.671,345.8493,6822.0
2021-05-12 11:20:00,387.81,388.05,387.65,387.69,1918.0,345.7869,346.0009,345.6442,345.6799,1918.0
2021-05-12 11:25:00,387.65,388.55,387.38,388.55,7915.0,345.6442,346.4467,345.4035,346.4467,7915.0
2021-05-12 11:30:00,388.4,388.52,387.9,388.09,2435.0,346.3129,346.4199,345.8671,346.0365,2435.0
2021-05-12 11:35:00,387.98,388.01,387.75,387.87,4432.0,345.9384,345.9652,345.7334,345.8404,4432.0
2021-05-12 11:40:00,387.7,388.07,387.38,388.04,7379.0,345.6888,346.0187,345.4035,345.9919,7379.0
2021-05-12 11:45:00,388.09,388.23,387.83,388.08,3281.0,346.0365,346.1614,345.8047,346.0276,3281.0
2021-05-12 11:50:00,388.28,388.34,387.56,387.58,7152.0,346.2059,346.2594,345.564,345.5818,7152.0
2021-05-12 11:55:00,387.42,387.45,386.33,386.34,12508.0,345.4391,345.4659,344.4672,344.4762,12508.0
2021-05-12 12:00:00,386.4,386.46,385.91,386.13,6751.0,344.5297,344.5831,344.0927,344.2889,6751.0
2021-05-12 12:05:00,385.95,386.14,385.82,385.82,4168.0,344.1284,344.2978,344.0125,344.0125,4168.0
2021-05-12 12:10:00,385.74,385.74,385.1,385.21,3193.0,343.9412,343.9412,343.3705,343.4686,3193.0
2021-05-12 12:15:00,385.0,385.33,384.86,385.33,5438.0,343.2814,343.5756,343.1565,343.5756,5438.0
2021-05-12 12:20:00,385.41,385.78,385.14,385.52,3823.0,343.6469,343.9768,343.4062,343.745,3823.0
2021-05-12 12:25:00,385.28,385.37,384.94,385.07,2227.0,343.531,343.6113,343.2279,343.3438,2227.0
2021-05-12 12:30:00,385.14,385.37,385.14,385.31,2741.0,343.4062,343.6113,343.4062,343.5578,2741.0
2021-05-12 12:35:00,385.19,385.2,384.91,384.91,4102.0,343.4508,343.4597,343.2011,343.2011,4102.0
2021-05-12 12:40:00,385.04,385.08,384.73,384.96,2520.0,343.317,343.3527,343.0406,343.2457,2520.0
2021-05-12 12:45:00,384.93,385.02,384.62,384.9,4322.0,343.2189,343.2992,342.9425,343.1922,4322.0
2021-05-12 12:50:00,384.9,385.37,384.9,385.3,2049.0,343.1922,343.6113,343.1922,343.5488,2049.0
2021-05-12 12:55:00,385.5,385.5,384.77,385.02,3287.0,343.7272,343.7272,343.0763,343.2992,3287.0
2021-05-12 13:00:00,384.84,385.03,384.6,385.03,4572.0,343.1387,343.3081,342.9247,343.3081,4572.0
2021-05-12 13:05:00,384.94,385.4,384.82,385.34,1665.0,343.2279,343.638,343.1209,343.5845,1665.0
2021-05-12 13:10:00,385.28,385.7,385.28,385.64,2486.0,343.531,343.9055,343.531,343.852,2486.0
2021-05-12 13:15:00,385.62,385.93,385.58,385.87,2783.0,343.8342,344.1106,343.7985,344.0571,2783.0
2021-05-12 13:20:00,385.74,385.89,385.56,385.56,2513.0,343.9412,344.0749,343.7807,343.7807,2513.0
2021-05-12 13:25:00,385.55,385.55,385.0,385.13,1755.0,343.7718,343.7718,343.2814,343.3973,1755.0
2021-05-12 13:30:00,385.02,385.02,384.76,385.01,5598.0,343.2992,343.2992,343.0674,343.2903,5598.0
2021-05-12 13:35:00,385.06,385.22,385.02,385.18,1355.0,343.3349,343.4775,343.2992,343.4419,1355.0
2021-05-12 13:40:00,385.45,385.64,385.23,385.64,2735.0,343.6826,343.852,343.4864,343.852,2735.0
2021-05-12 13:45:00,385.65,385.76,385.1,385.1,3718.0,343.8609,343.959,343.3705,343.3705,3718.0
2021-05-12 13:50:00,385.19,385.25,384.97,385.25,1862.0,343.4508,343.5043,343.2546,343.5043,1862.0
2021-05-12 13:55:00,385.42,385.56,385.22,385.36,2100.0,343.6558,343.7807,343.4775,343.6023,2100.0
2021-05-12 14:00:00,385.42,385.56,385.25,385.25,3208.0,343.6558,343.7807,343.5043,343.5043,3208.0
2021-05-12 14:05:00,385.19,385.25,384.96,384.96,2430.0,343.4508,343.5043,343.2457,343.2457,2430.0
2021-05-12 14:10:00,384.98,385.03,384.72,384.97,4227.0,343.2635,343.3081,343.0317,343.2546,4227.0
2021-05-12 14:15:00,384.82,384.88,384.53,384.68,3714.0,343.1209,343.1744,342.8623,342.996,3714.0
2021-05-12 14:20:00,384.72,385.0,384.56,384.87,3339.0,343.0317,343.2814,342.889,343.1654,3339.0
2021-05-12 14:25:00,384.76,384.87,384.53,384.68,3467.0,343.0674,343.1654,342.8623,342.996,3467.0
2021-05-12 14:30:00,384.61,385.29,384.24,385.2,4819.0,342.9336,343.5399,342.6037,343.4597,4819.0
2021-05-12 14:35:00,385.09,385.38,384.98,385.16,4433.0,343.3616,343.6202,343.2635,343.424,4433.0
2021-05-12 14:40:00,385.28,385.75,385.28,385.64,4254.0,343.531,343.9501,343.531,343.852,4254.0
2021-05-12 14:45:00,385.72,385.72,385.32,385.46,9905.0,343.9233,343.9233,343.5667,343.6915,9905.0
2021-05-12 14:50:00,385.41,385.87,385.41,385.53,2329.0,343.6469,344.0571,343.6469,343.7539,2329.0
2021-05-12 14:55:00,385.53,385.7,385.46,385.48,6726.0,343.7539,343.9055,343.6915,343.7093,6726.0
2021-05-12 15:00:00,385.47,385.59,385.11,385.44,3792.0,343.7004,343.8074,343.3794,343.6737,3792.0
2021-05-12 15:05:00,385.45,385.48,385.22,385.35,5555.0,343.6826,343.7093,343.4775,343.5934,5555.0
2021-05-12 15:10:00,385.23,385.24,384.74,384.92,4473.0,343.4864,343.4953,343.0495,343.21,4473.0
2021-05-12 15:15:00,384.74,384.79,384.57,384.66,3504.0,343.0495,343.0941,342.898,342.9782,3504.0
2021-05-12 15:20:00,384.59,384.65,383.76,383.76,8185.0,342.9158,342.9693,342.1757,342.1757,8185.0
2021-05-12 15:25:00,383.66,383.66,383.18,383.37,9531.0,342.0866,342.0866,341.6586,341.828,9531.0
2021-05-12 15:30:00,383.31,383.36,382.48,382.73,18061.0,341.7745,341.8191,341.0344,341.2573,18061.0
2021-05-12 15:35:00,382.67,382.67,381.91,382.21,25359.0,341.2038,341.2038,340.5262,340.7937,25359.0
2021-05-12 15:40:00,382.14,383.12,381.68,382.86,36466.0,340.7313,341.6051,340.3211,341.3732,36466.0
2021-05-12 15:45:00,382.81,382.81,381.87,382.26,25722.0,341.3287,341.3287,340.4905,340.8383,25722.0
2021-05-12 15:50:00,382.23,382.23,381.6,381.82,42095.0,340.8115,340.8115,340.2498,340.4459,42095.0
2021-05-12 15:55:00,381.77,381.77,380.2,380.64,176010.0,340.4014,340.4014,339.0015,339.3938,176010.0
2021-05-13 09:30:00,381.78,382.96,380.95,382.92,48005.0,340.4103,341.4624,339.6702,341.4267,48005.0
2021-05-13 09:35:00,383.13,383.5,382.58,383.04,13093.0,341.614,341.9439,341.1236,341.5337,13093.0
2021-05-13 09:40:00,382.9,384.33,382.9,384.33,9931.0,341.4089,342.684,341.4089,342.684,9931.0
2021-05-13 09:45:00,384.35,384.6,383.67,383.87,7369.0,342.7018,342.9247,342.0955,342.2738,7369.0
2021-05-13 09:50:00,383.95,384.63,383.65,383.73,9459.0,342.3451,342.9514,342.0776,342.149,9459.0
2021-05-13 09:55:00,383.6,383.89,383.15,383.89,6261.0,342.0331,342.2916,341.6318,342.2916,6261.0
2021-05-13 10:00:00,384.0,384.51,383.74,384.14,3960.0,342.3897,342.8445,342.1579,342.5145,3960.0
2021-05-13 10:05:00,383.93,384.4,383.83,383.9,7919.0,342.3273,342.7464,342.2381,342.3006,7919.0
2021-05-13 10:10:00,383.74,384.58,383.74,384.3,6169.0,342.1579,342.9069,342.1579,342.6572,6169.0
2021-05-13 10:15:00,384.72,385.58,384.72,385.46,6003.0,343.0317,343.7985,343.0317,343.6915,6003.0
2021-05-13 10:20:00,385.46,385.66,385.26,385.46,3249.0,343.6915,343.8698,343.5132,343.6915,3249.0
2021-05-13 10:25:00,385.55,385.56,384.97,385.24,6043.0,343.7718,343.7807,343.2546,343.4953,6043.0
2021-05-13 10:30:00,385.33,385.33,385.01,385.29,2094.0,343.5756,343.5756,343.2903,343.5399,2094.0
2021-05-13 10:35:00,385.27,385.5,384.89,385.33,12252.0,343.5221,343.7272,343.1833,343.5756,12252.0
2021-05-13 10:40:00,385.16,385.23,384.56,384.91,5457.0,343.424,343.4864,342.889,343.2011,5457.0
2021-05-13 10:45:00,384.8,385.09,384.79,384.89,4291.0,343.103,343.3616,343.0941,343.1833,4291.0
2021-05-13 10:50:00,384.94,384.99,384.7,384.96,2693.0,343.2279,343.2724,343.0139,343.2457,2693.0
2021-05-13 10:55:00,385.0,385.85,384.97,385.84,7692.0,343.2814,344.0392,343.2546,344.0303,7692.0
2021-05-13 11:00:00,385.92,386.26,385.72,386.0,4095.0,344.1017,344.4048,343.9233,344.173,4095.0
2021-05-13 11:05:00,386.21,386.25,385.69,385.76,2762.0,344.3602,344.3959,343.8966,343.959,2762.0
2021-05-13 11:10:00,385.79,385.94,385.61,385.72,3307.0,343.9858,344.1195,343.8253,343.9233,3307.0
2021-05-13 11:15:00,385.63,386.27,385.44,386.27,8232.0,343.8431,344.4137,343.6737,344.4137,8232.0
2021-05-13 11:20:00,386.13,386.5,386.13,386.49,7077.0,344.2889,344.6188,344.2889,344.6099,7077.0
2021-05-13 11:25:00,386.66,386.67,385.67,385.74,5358.0,344.7615,344.7704,343.8788,343.9412,5358.0
2021-05-13 11:30:00,385.86,386.34,385.69,386.3,3336.0,344.0482,344.4762,343.8966,344.4405,3336.0
2021-05-13 11:35:00,386.28,387.0,386.17,387.0,4988.0,344.4227,345.0646,344.3246,345.0646,4988.0
2021-05-13 11:40:00,386.91,386.98,385.74,385.98,9991.0,344.9844,345.0468,343.9412,344.1552,9991.0
2021-05-13 11:45:00,386.12,386.99,386.0,386.99,4107.0,344.28,345.0557,344.173,345.0557,4107.0
2021-05-13 11:50:00,387.02,388.01,387.01,388.01,6849.0,345.0825,345.9652,345.0736,345.9652,6849.0
2021-05-13 11:55:00,388.01,388.17,387.79,387.85,7517.0,345.9652,346.1079,345.769,345.8225,7517.0
2021-05-13 12:00:00,387.6,388.07,387.4,387.69,5890.0,345.5996,346.0187,345.4213,345.6799,5890.0
2021-05-13 12:05:00,387.7,388.03,387.58,387.85,3399.0,345.6888,345.983,345.5818,345.8225,3399.0
2021-05-13 12:10:00,387.85,387.97,387.28,387.42,3996.0,345.8225,345.9295,345.3143,345.4391,3996.0
2021-05-13 12:15:00,387.47,387.69,387.11,387.54,6535.0,345.4837,345.6799,345.1627,345.5461,6535.0
2021-05-13 12:20:00,387.42,387.59,387.26,387.26,3297.0,345.4391,345.5907,345.2965,345.2965,3297.0
2021-05-13 12:25:00,387.35,387.77,387.35,387.73,5687.0,345.3767,345.7512,345.3767,345.7155,5687.0
2021-05-13 12:30:00,387.68,387.81,387.15,387.51,4089.0,345.671,345.7869,345.1984,345.5194,4089.0
2021-05-13 12:35:00,387.61,387.98,387.61,387.83,2633.0,345.6085,345.9384,345.6085,345.8047,2633.0
2021-05-13 12:40:00,387.63,387.85,387.48,387.54,4593.0,345.6264,345.8225,345.4926,345.5461,4593.0
2021-05-13 12:45:00,387.66,388.17,387.38,388.17,5530.0,345.6531,346.1079,345.4035,346.1079,5530.0
2021-05-13 12:50:00,388.1,388.34,387.83,388.14,6119.0,346.0454,346.2594,345.8047,346.0811,6119.0
2021-05-13 12:55:00,388.19,388.27,387.66,387.87,3665.0,346.1257,346.197,345.6531,345.8404,3665.0
2021-05-13 13:00:00,388.02,388.07,387.57,387.92,5148.0,345.9741,346.0187,345.5729,345.8849,5148.0
2021-05-13 13:05:00,388.04,388.45,387.97,388.35,3110.0,345.9919,346.3575,345.9295,346.2683,3110.0
2021-05-13 13:10:00,388.41,388.62,388.06,388.28,14746.0,346.3218,346.5091,346.0098,346.2059,14746.0
2021-05-13 13:15:00,388.37,388.38,388.05,388.05,3106.0,346.2862,346.2951,346.0009,346.0009,3106.0
2021-05-13 13:20:00,388.14,388.26,387.92,388.12,5158.0,346.0811,346.1881,345.8849,346.0633,5158.0
2021-05-13 13:25:00,388.02,388.44,387.75,388.26,5834.0,345.9741,346.3486,345.7334,346.1881,5834.0
2021-05-13 13:30:00,388.17,388.34,387.47,387.72,6761.0,346.1079,346.2594,345.4837,345.7066,6761.0
2021-05-13 13:35:00,387.69,388.24,387.61,388.17,5113.0,345.6799,346.1703,345.6085,346.1079,5113.0
2021-05-13 13:40:00,388.03,388.75,388.01,388.73,5791.0,345.983,346.625,345.9652,346.6072,5791.0
2021-05-13 13:45:00,388.72,389.13,388.21,388.31,7228.0,346.5983,346.9638,346.1435,346.2327,7228.0
2021-05-13 13:50:00,388.31,389.01,388.31,389.01,5783.0,346.2327,346.8568,346.2327,346.8568,5783.0
2021-05-13 13:55:00,389.04,389.27,388.82,389.09,4446.0,346.8836,347.0887,346.6874,346.9282,4446.0
2021-05-13 14:00:00,389.2,389.94,389.2,389.94,4796.0,347.0262,347.6861,347.0262,347.6861,4796.0
2021-05-13 14:05:00,389.86,390.02,389.5,389.5,9270.0,347.6147,347.7574,347.2937,347.2937,9270.0
2021-05-13 14:10:00,389.56,389.99,389.34,389.34,2282.0,347.3472,347.7306,347.1511,347.1511,2282.0
2021-05-13 14:15:00,389.44,389.47,389.15,389.34,16240.0,347.2402,347.267,346.9817,347.1511,16240.0
2021-05-13 14:20:00,389.26,389.73,389.26,389.73,7438.0,347.0797,347.4988,347.0797,347.4988,7438.0
2021-05-13 14:25:00,389.8,390.01,389.76,389.9,7824.0,347.5612,347.7485,347.5256,347.6504,7824.0
2021-05-13 14:30:00,389.92,390.08,389.81,389.82,6676.0,347.6682,347.8109,347.5701,347.5791,6676.0
2021-05-13 14:35:00,389.92,390.15,389.35,389.38,11515.0,347.6682,347.8733,347.16,347.1867,11515.0
2021-05-13 14:40:00,389.58,389.9,389.58,389.7,4150.0,347.3651,347.6504,347.3651,347.4721,4150.0
2021-05-13 14:45:00,389.65,389.95,389.51,389.82,4190.0,347.4275,347.695,347.3027,347.5791,4190.0
2021-05-13 14:50:00,389.93,390.02,389.54,389.98,6653.0,347.6771,347.7574,347.3294,347.7217,6653.0
2021-05-13 14:55:00,389.96,390.16,389.75,389.95,5414.0,347.7039,347.8822,347.5166,347.695,5414.0
2021-05-13 15:00:00,389.88,390.38,389.81,390.02,6585.0,347.6326,348.0784,347.5701,347.7574,6585.0
2021-05-13 15:05:00,389.95,390.23,389.25,389.7,4327.0,347.695,347.9446,347.0708,347.4721,4327.0
2021-05-13 15:10:00,389.7,389.7,388.96,389.06,5841.0,347.4721,347.4721,346.8122,346.9014,5841.0
2021-05-13 15:15:00,389.14,389.5,389.06,389.09,6652.0,346.9727,347.2937,346.9014,346.9282,6652.0
2021-05-13 15:20:00,389.09,389.26,388.98,389.23,5700.0,346.9282,347.0797,346.8301,347.053,5700.0
2021-05-13 15:25:00,389.29,389.65,389.18,389.6,6586.0,347.1065,347.4275,347.0084,347.3829,6586.0
2021-05-13 15:30:00,389.6,389.83,389.32,389.44,6228.0,347.3829,347.588,347.1332,347.2402,6228.0
2021-05-13 15:35:00,389.35,389.45,388.99,389.12,15171.0,347.16,347.2492,346.839,346.9549,15171.0
2021-05-13 15:40:00,389.18,389.26,388.71,389.09,11138.0,347.0084,347.0797,346.5893,346.9282,11138.0
2021-05-13 15:45:00,389.08,389.2,388.72,388.96,8878.0,346.9192,347.0262,346.5983,346.8122,8878.0
2021-05-13 15:50:00,388.77,388.87,388.3,388.3,17845.0,346.6428,346.732,346.2238,346.2238,17845.0
2021-05-13 15:55:00,388.25,388.31,387.54,387.77,41112.0,346.1792,346.2327,345.5461,345.7512,41112.0
2021-05-14 09:30:00,390.17,390.68,388.59,389.03,27616.0,347.8911,348.3459,346.4823,346.8747,27616.0
2021-05-14 09:35:00,389.05,390.5,388.85,390.12,5292.0,346.8925,348.1854,346.7142,347.8466,5292.0
2021-05-14 09:40:00,390.46,390.77,390.08,390.5,4641.0,348.1497,348.4261,347.8109,348.1854,4641.0
2021-05-14 09:45:00,390.5,390.88,389.95,390.76,7621.0,348.1854,348.5242,347.695,348.4172,7621.0
2021-05-14 09:50:00,390.66,390.66,389.64,389.64,6112.0,348.328,348.328,347.4186,347.4186,6112.0
2021-05-14 09:55:00,389.78,390.59,389.66,390.59,4426.0,347.5434,348.2656,347.4364,348.2656,4426.0
2021-05-14 10:00:00,390.14,390.32,389.13,389.37,9479.0,347.8644,348.0249,346.9638,347.1778,9479.0
2021-05-14 10:05:00,389.14,389.56,388.85,389.15,5931.0,346.9727,347.3472,346.7142,346.9817,5931.0
2021-05-14 10:10:00,389.19,389.26,388.91,388.91,2029.0,347.0173,347.0797,346.7677,346.7677,2029.0
2021-05-14 10:15:00,388.99,389.43,388.98,389.24,4321.0,346.839,347.2313,346.8301,347.0619,4321.0
2021-05-14 10:20:00,389.12,390.12,389.12,389.65,4145.0,346.9549,347.8466,346.9549,347.4275,4145.0
2021-05-14 10:25:00,389.79,389.92,389.21,389.21,2700.0,347.5523,347.6682,347.0352,347.0352,2700.0
2021-05-14 10:30:00,389.22,389.46,388.87,389.24,10175.0,347.0441,347.2581,346.732,347.0619,10175.0
2021-05-14 10:35:00,389.23,389.23,388.69,388.95,3674.0,347.053,347.053,346.5715,346.8033,3674.0
2021-05-14 10:40:00,388.95,389.06,388.63,388.67,4303.0,346.8033,346.9014,346.518,346.5537,4303.0
2021-05-14 10:45:00,388.8,389.42,388.8,389.42,4372.0,346.6696,347.2224,346.6696,347.2224,4372.0
2021-05-14 10:50:00,389.23,389.69,389.21,389.69,5252.0,347.053,347.4631,347.0352,347.4631,5252.0
2021-05-14 10:55:00,389.45,390.0,389.45,389.93,3245.0,347.2492,347.7396,347.2492,347.6771,3245.0
2021-05-14 11:00:00,389.77,389.93,389.59,389.74,1556.0,347.5345,347.6771,347.374,347.5077,1556.0
2021-05-14 11:05:00,389.68,390.19,389.68,390.19,1901.0,347.4542,347.909,347.4542,347.909,1901.0
2021-05-14 11:10:00,390.14,390.27,389.73,389.9,3459.0,347.8644,347.9803,347.4988,347.6504,3459.0
2021-05-14 11:15:00,389.85,390.36,389.85,390.29,3644.0,347.6058,348.0605,347.6058,347.9981,3644.0
2021-05-14 11:20:00,390.38,390.74,390.34,390.41,5436.0,348.0784,348.3994,348.0427,348.1051,5436.0
2021-05-14 11:25:00,390.49,390.76,390.4,390.56,2226.0,348.1765,348.4172,348.0962,348.2389,2226.0
2021-05-14 11:30:00,390.66,390.83,390.32,390.83,5876.0,348.328,348.4796,348.0249,348.4796,5876.0
2021-05-14 11:35:00,390.78,391.0,390.71,390.78,16297.0,348.435,348.6312,348.3726,348.435,16297.0
2021-05-14 11:40:00,390.77,391.06,390.77,390.83,3638.0,348.4261,348.6847,348.4261,348.4796,3638.0
2021-05-14 11:45:00,390.81,390.83,390.11,390.22,3801.0,348.4618,348.4796,347.8376,347.9357,3801.0
2021-05-14 11:50:00,390.19,390.19,389.78,389.91,4346.0,347.909,347.909,347.5434,347.6593,4346.0
2021-05-14 11:55:00,389.9,390.13,389.81,389.88,4726.0,347.6504,347.8555,347.5701,347.6326,4726.0
2021-05-14 12:00:00,389.99,390.23,389.96,390.03,3156.0,347.7306,347.9446,347.7039,347.7663,3156.0
2021-05-14 12:05:00,390.0,390.0,389.81,389.88,1567.0,347.7396,347.7396,347.5701,347.6326,1567.0
2021-05-14 12:10:00,389.9,390.36,389.82,390.28,2596.0,347.6504,348.0605,347.5791,347.9892,2596.0
2021-05-14 12:15:00,390.29,390.29,390.12,390.15,1202.0,347.9981,347.9981,347.8466,347.8733,1202.0
2021-05-14 12:20:00,390.49,390.71,390.42,390.63,3838.0,348.1765,348.3726,348.114,348.3013,3838.0
2021-05-14 12:25:00,390.63,391.17,390.62,391.0,3613.0,348.3013,348.7828,348.2924,348.6312,3613.0
2021-05-14 12:30:00,391.12,391.14,390.77,390.88,3058.0,348.7382,348.756,348.4261,348.5242,3058.0
2021-05-14 12:35:00,390.94,390.94,390.56,390.56,4431.0,348.5777,348.5777,348.2389,348.2389,4431.0
2021-05-14 12:40:00,390.64,390.81,390.59,390.75,1394.0,348.3102,348.4618,348.2656,348.4083,1394.0
2021-05-14 12:45:00,390.67,390.94,390.66,390.85,1856.0,348.337,348.5777,348.328,348.4974,1856.0
2021-05-14 12:50:00,390.8,391.02,390.78,390.99,800.0,348.4529,348.649,348.435,348.6223,800.0
2021-05-14 12:55:00,391.01,391.01,390.77,390.99,2576.0,348.6401,348.6401,348.4261,348.6223,2576.0
2021-05-14 13:00:00,391.09,391.49,391.07,391.35,1821.0,348.7114,349.0681,348.6936,348.9433,1821.0
2021-05-14 13:05:00,391.42,391.47,391.28,391.33,1201.0,349.0057,349.0503,348.8809,348.9254,1201.0
2021-05-14 13:10:00,391.35,391.38,391.22,391.27,2418.0,348.9433,348.97,348.8274,348.8719,2418.0
2021-05-14 13:15:00,391.22,391.35,390.97,391.06,2816.0,348.8274,348.9433,348.6044,348.6847,2816.0
2021-05-14 13:20:00,391.17,391.38,391.06,391.09,2437.0,348.7828,348.97,348.6847,348.7114,2437.0
2021-05-14 13:25:00,391.15,391.24,390.98,390.99,1969.0,348.7649,348.8452,348.6134,348.6223,1969.0
2021-05-14 13:30:00,390.93,391.24,390.93,391.03,2149.0,348.5688,348.8452,348.5688,348.6579,2149.0
2021-05-14 13:35:00,391.27,391.35,391.04,391.13,931.0,348.8719,348.9433,348.6669,348.7471,931.0
2021-05-14 13:40:00,391.19,391.48,391.09,391.38,2726.0,348.8006,349.0592,348.7114,348.97,2726.0
2021-05-14 13:45:00,391.3,391.3,390.94,390.99,1200.0,348.8987,348.8987,348.5777,348.6223,1200.0
2021-05-14 13:50:00,390.97,391.07,390.93,391.07,3643.0,348.6044,348.6936,348.5688,348.6936,3643.0
2021-05-14 13:55:00,391.24,391.33,391.17,391.31,2655.0,348.8452,348.9254,348.7828,348.9076,2655.0
2021-05-14 14:00:00,391.42,391.5,391.33,391.42,6223.0,349.0057,349.077,348.9254,349.0057,6223.0
2021-05-14 14:05:00,391.53,391.58,391.35,391.55,3100.0,349.1038,349.1483,348.9433,349.1216,3100.0
2021-05-14 14:10:00,391.67,391.79,391.51,391.59,2728.0,349.2286,349.3356,349.0859,349.1573,2728.0
2021-05-14 14:15:00,391.66,392.1,391.49,392.06,8648.0,349.2197,349.612,349.0681,349.5763,8648.0
2021-05-14 14:20:00,391.95,392.0,391.33,391.4,6177.0,349.4783,349.5228,348.9254,348.9879,6177.0
2021-05-14 14:25:00,391.45,391.58,391.35,391.36,3510.0,349.0324,349.1483,348.9433,348.9522,3510.0
2021-05-14 14:30:00,391.4,391.84,391.34,391.61,4251.0,348.9879,349.3802,348.9344,349.1751,4251.0
2021-05-14 14:35:00,391.54,391.74,391.49,391.7,3279.0,349.1127,349.291,349.0681,349.2553,3279.0
2021-05-14 14:40:00,391.73,391.82,391.32,391.33,4810.0,349.2821,349.3623,348.9165,348.9254,4810.0
2021-05-14 14:45:00,391.4,391.65,391.26,391.45,4668.0,348.9879,349.2108,348.863,349.0324,4668.0
2021-05-14 14:50:00,391.53,391.66,391.45,391.46,2565.0,349.1038,349.2197,349.0324,349.0413,2565.0
2021-05-14 14:55:00,391.47,391.47,391.13,391.19,6004.0,349.0503,349.0503,348.7471,348.8006,6004.0
2021-05-14 15:00:00,391.17,391.26,391.0,391.11,5574.0,348.7828,348.863,348.6312,348.7293,5574.0
2021-05-14 15:05:00,391.21,391.32,391.09,391.28,4026.0,348.8184,348.9165,348.7114,348.8809,4026.0
2021-05-14 15:10:00,391.31,391.64,391.13,391.57,12007.0,348.9076,349.2018,348.7471,349.1394,12007.0
2021-05-14 15:15:00,391.72,391.85,391.63,391.76,3022.0,349.2732,349.3891,349.1929,349.3088,3022.0
2021-05-14 15:20:00,391.69,391.9,391.64,391.64,4193.0,349.2464,349.4337,349.2018,349.2018,4193.0
2021-05-14 15:25:00,391.73,391.77,391.55,391.59,4726.0,349.2821,349.3178,349.1216,349.1573,4726.0
2021-05-14 15:30:00,391.6,391.61,391.18,391.37,4067.0,349.1662,349.1751,348.7917,348.9611,4067.0
2021-05-14 15:35:00,391.5,391.67,391.2,391.28,9451.0,349.077,349.2286,348.8095,348.8809,9451.0
2021-05-14 15:40:00,391.28,391.5,391.01,391.23,6191.0,348.8809,349.077,348.6401,348.8363,6191.0
2021-05-14 15:45:00,391.14,391.5,391.05,391.48,8047.0,348.756,349.077,348.6758,349.0592,8047.0
2021-05-14 15:50:00,391.39,391.65,391.28,391.52,15004.0,348.9789,349.2108,348.8809,349.0948,15004.0
2021-05-14 15:55:00,391.43,391.5,390.71,390.71,34973.0,349.0146,349.077,348.3726,348.3726,34973.0
2021-05-17 09:30:00,389.63,392.03,389.63,391.47,35071.0,347.4096,349.5496,347.4096,349.0503,35071.0
2021-05-17 09:35:00,391.62,391.72,389.96,390.83,6021.0,349.184,349.2732,347.7039,348.4796,6021.0
2021-05-17 09:40:00,390.65,391.1,390.44,390.44,8466.0,348.3191,348.7204,348.1319,348.1319,8466.0
2021-05-17 09:45:00,390.6,390.6,389.34,389.85,4535.0,348.2745,348.2745,347.1511,347.6058,4535.0
2021-05-17 09:50:00,389.73,390.54,389.02,390.22,11704.0,347.4988,348.221,346.8657,347.9357,11704.0
2021-05-17 09:55:00,390.31,391.0,390.25,390.6,6596.0,348.016,348.6312,347.9625,348.2745,6596.0
2021-05-17 10:00:00,390.51,391.37,390.24,391.37,4239.0,348.1943,348.9611,347.9535,348.9611,4239.0
2021-05-17 10:05:00,391.44,391.95,391.34,391.82,7585.0,349.0235,349.4783,348.9344,349.3623,7585.0
2021-05-17 10:10:00,391.93,391.93,390.78,390.93,3720.0,349.4604,349.4604,348.435,348.5688,3720.0
2021-05-17 10:15:00,390.99,391.54,390.9,391.14,5407.0,348.6223,349.1127,348.542,348.756,5407.0
2021-05-17 10:20:00,390.88,390.88,390.11,390.11,3303.0,348.5242,348.5242,347.8376,347.8376,3303.0
2021-05-17 10:25:00,390.03,390.81,390.03,390.3,3108.0,347.7663,348.4618,347.7663,348.007,3108.0
2021-05-17 10:30:00,390.2,390.36,389.43,389.43,8553.0,347.9179,348.0605,347.2313,347.2313,8553.0
2021-05-17 10:35:00,389.63,389.77,389.39,389.66,5403.0,347.4096,347.5345,347.1957,347.4364,5403.0
2021-05-17 10:40:00,389.77,390.05,389.57,389.85,2167.0,347.5345,347.7841,347.3562,347.6058,2167.0
2021-05-17 10:45:00,390.03,390.05,389.66,389.85,2828.0,347.7663,347.7841,347.4364,347.6058,2828.0
2021-05-17 10:50:00,390.03,390.08,389.75,389.84,2167.0,347.7663,347.8109,347.5166,347.5969,2167.0
2021-05-17 10:55:00,390.15,390.26,389.91,389.92,3147.0,347.8733,347.9714,347.6593,347.6682,3147.0
2021-05-17 11:00:00,389.88,390.33,389.6,390.33,4115.0,347.6326,348.0338,347.3829,348.0338,4115.0
2021-05-17 11:05:00,390.39,390.47,389.64,389.7,11901.0,348.0873,348.1586,347.4186,347.4721,11901.0
2021-05-17 11:10:00,389.71,390.29,389.35,390.28,3601.0,347.481,347.9981,347.16,347.9892,3601.0
2021-05-17 11:15:00,390.26,390.44,390.07,390.42,1793.0,347.9714,348.1319,347.802,348.114,1793.0
2021-05-17 11:20:00,390.47,390.75,390.44,390.47,2772.0,348.1586,348.4083,348.1319,348.1586,2772.0
2021-05-17 11:25:00,390.35,390.35,389.34,389.34,5722.0,348.0516,348.0516,347.1511,347.1511,5722.0
2021-05-17 11:30:00,389.45,389.52,388.94,389.52,7356.0,347.2492,347.3116,346.7944,347.3116,7356.0
2021-05-17 11:35:00,389.47,389.67,389.25,389.28,4152.0,347.267,347.4453,347.0708,347.0976,4152.0
2021-05-17 11:40:00,389.23,389.23,388.71,388.9,3725.0,347.053,347.053,346.5893,346.7588,3725.0
2021-05-17 11:45:00,388.94,389.99,388.89,389.9,8321.0,346.7944,347.7306,346.7498,347.6504,8321.0
2021-05-17 11:50:00,389.99,390.15,389.79,390.05,3290.0,347.7306,347.8733,347.5523,347.7841,3290.0
2021-05-17 11:55:00,389.95,390.47,389.74,390.24,4937.0,347.695,348.1586,347.5077,347.9535,4937.0
2021-05-17 12:00:00,390.06,390.47,389.95,390.47,2709.0,347.7931,348.1586,347.695,348.1586,2709.0
2021-05-17 12:05:00,390.29,390.69,390.29,390.64,2600.0,347.9981,348.3548,347.9981,348.3102,2600.0
2021-05-17 12:10:00,390.6,391.17,390.6,391.16,3350.0,348.2745,348.7828,348.2745,348.7739,3350.0
2021-05-17 12:15:00,391.22,391.33,391.04,391.13,4139.0,348.8274,348.9254,348.6669,348.7471,4139.0
2021-05-17 12:20:00,391.07,391.07,390.64,391.02,3407.0,348.6936,348.6936,348.3102,348.649,3407.0
2021-05-17 12:25:00,391.03,391.07,390.79,390.88,3250.0,348.6579,348.6936,348.444,348.5242,3250.0
2021-05-17 12:30:00,390.84,390.96,390.33,390.43,2470.0,348.4885,348.5955,348.0338,348.123,2470.0
2021-05-17 12:35:00,390.59,390.87,390.38,390.4,4658.0,348.2656,348.5153,348.0784,348.0962,4658.0
2021-05-17 12:40:00,390.35,390.51,390.22,390.22,4040.0,348.0516,348.1943,347.9357,347.9357,4040.0
2021-05-17 12:45:00,390.23,390.34,390.06,390.13,3657.0,347.9446,348.0427,347.7931,347.8555,3657.0
2021-05-17 12:50:00,390.2,390.72,390.2,390.48,2219.0,347.9179,348.3815,347.9179,348.1675,2219.0
2021-05-17 12:55:00,390.47,390.84,390.33,390.8,2944.0,348.1586,348.4885,348.0338,348.4529,2944.0
2021-05-17 13:00:00,390.85,391.31,390.85,391.24,3160.0,348.4974,348.9076,348.4974,348.8452,3160.0
2021-05-17 13:05:00,391.11,391.24,390.89,391.24,1737.0,348.7293,348.8452,348.5331,348.8452,1737.0
2021-05-17 13:10:00,391.19,391.26,390.7,390.82,4000.0,348.8006,348.863,348.3637,348.4707,4000.0
2021-05-17 13:15:00,390.82,390.99,390.75,390.75,3635.0,348.4707,348.6223,348.4083,348.4083,3635.0
2021-05-17 13:20:00,390.74,390.92,390.53,390.92,3614.0,348.3994,348.5599,348.2121,348.5599,3614.0
2021-05-17 13:25:00,390.94,391.11,390.94,390.95,4165.0,348.5777,348.7293,348.5777,348.5866,4165.0
2021-05-17 13:30:00,390.94,390.95,390.67,390.75,4589.0,348.5777,348.5866,348.337,348.4083,4589.0
2021-05-17 13:35:00,390.65,391.05,390.65,390.87,3984.0,348.3191,348.6758,348.3191,348.5153,3984.0
2021-05-17 13:40:00,390.94,390.94,390.37,390.78,4219.0,348.5777,348.5777,348.0695,348.435,4219.0
2021-05-17 13:45:00,390.86,391.11,390.77,390.8,3120.0,348.5064,348.7293,348.4261,348.4529,3120.0
2021-05-17 13:50:00,390.86,390.88,390.7,390.8,1707.0,348.5064,348.5242,348.3637,348.4529,1707.0
2021-05-17 13:55:00,390.78,390.97,390.5,390.63,3835.0,348.435,348.6044,348.1854,348.3013,3835.0
2021-05-17 14:00:00,390.58,390.83,390.33,390.75,8683.0,348.2567,348.4796,348.0338,348.4083,8683.0
2021-05-17 14:05:00,390.87,391.17,390.45,390.45,5960.0,348.5153,348.7828,348.1408,348.1408,5960.0
2021-05-17 14:10:00,390.44,390.61,390.03,390.2,13227.0,348.1319,348.2835,347.7663,347.9179,13227.0
2021-05-17 14:15:00,390.22,390.3,390.02,390.07,4560.0,347.9357,348.007,347.7574,347.802,4560.0
2021-05-17 14:20:00,390.0,390.71,389.82,390.44,3931.0,347.7396,348.3726,347.5791,348.1319,3931.0
2021-05-17 14:25:00,390.55,391.0,390.54,390.84,4085.0,348.23,348.6312,348.221,348.4885,4085.0
2021-05-17 14:30:00,390.92,391.0,390.73,391.0,4645.0,348.5599,348.6312,348.3905,348.6312,4645.0
2021-05-17 14:35:00,391.0,391.09,390.49,390.62,8169.0,348.6312,348.7114,348.1765,348.2924,8169.0
2021-05-17 14:40:00,390.52,390.76,390.42,390.54,4621.0,348.2032,348.4172,348.114,348.221,4621.0
2021-05-17 14:45:00,390.27,390.46,390.26,390.33,3414.0,347.9803,348.1497,347.9714,348.0338,3414.0
2021-05-17 14:50:00,390.35,390.94,390.32,390.94,5041.0,348.0516,348.5777,348.0249,348.5777,5041.0
2021-05-17 14:55:00,390.93,391.38,390.71,391.3,4260.0,348.5688,348.97,348.3726,348.8987,4260.0
2021-05-17 15:00:00,391.3,391.3,391.11,391.16,2690.0,348.8987,348.8987,348.7293,348.7739,2690.0
2021-05-17 15:05:00,391.13,391.64,391.13,391.55,3604.0,348.7471,349.2018,348.7471,349.1216,3604.0
2021-05-17 15:10:00,391.51,391.75,391.41,391.67,3616.0,349.0859,349.2999,348.9968,349.2286,3616.0
2021-05-17 15:15:00,391.59,391.68,391.28,391.54,5612.0,349.1573,349.2375,348.8809,349.1127,5612.0
2021-05-17 15:20:00,391.56,391.87,391.56,391.75,3726.0,349.1305,349.4069,349.1305,349.2999,3726.0
2021-05-17 15:25:00,391.79,391.87,391.5,391.78,2812.0,349.3356,349.4069,349.077,349.3267,2812.0
2021-05-17 15:30:00,391.72,391.74,391.18,391.22,7401.0,349.2732,349.291,348.7917,348.8274,7401.0
2021-05-17 15:35:00,391.25,391.26,390.71,390.91,14983.0,348.8541,348.863,348.3726,348.5509,14983.0
2021-05-17 15:40:00,390.98,391.33,390.82,391.33,5154.0,348.6134,348.9254,348.4707,348.9254,5154.0
2021-05-17 15:45:00,391.18,391.48,391.11,391.11,6669.0,348.7917,349.0592,348.7293,348.7293,6669.0
2021-05-17 15:50:00,391.08,391.41,390.66,391.15,14214.0,348.7025,348.9968,348.328,348.7649,14214.0
2021-05-17 15:55:00,391.14,391.47,390.91,391.06,33672.0,348.756,349.0503,348.5509,348.6847,33672.0
2021-05-18 09:30:00,391.27,394.17,390.94,393.1,60479.0,348.8719,351.4577,348.5777,350.5036,60479.0
2021-05-18 09:35:00,392.97,393.64,392.48,393.52,16707.0,350.3877,350.9851,349.9508,350.8781,16707.0
2021-05-18 09:40:00,393.88,393.92,392.94,393.44,27639.0,351.1991,351.2348,350.361,350.8068,27639.0
2021-05-18 09:45:00,393.64,393.89,392.51,392.64,13576.0,350.9851,351.208,349.9776,350.0935,13576.0
2021-05-18 09:50:00,392.62,392.63,391.52,392.02,8188.0,350.0757,350.0846,349.0948,349.5407,8188.0
2021-05-18 09:55:00,392.1,392.11,390.42,390.91,11072.0,349.612,349.6209,348.114,348.5509,11072.0
2021-05-18 10:00:00,390.69,390.69,389.45,389.63,12465.0,348.3548,348.3548,347.2492,347.4096,12465.0
2021-05-18 10:05:00,389.7,390.08,389.67,389.88,11350.0,347.4721,347.8109,347.4453,347.6326,11350.0
2021-05-18 10:10:00,389.89,390.29,389.8,389.92,9062.0,347.6415,347.9981,347.5612,347.6682,9062.0
2021-05-18 10:15:00,389.88,390.63,389.88,390.62,6946.0,347.6326,348.3013,347.6326,348.2924,6946.0
2021-05-18 10:20:00,390.47,390.83,390.37,390.66,4128.0,348.1586,348.4796,348.0695,348.328,4128.0
2021-05-18 10:25:00,390.45,390.72,390.12,390.28,5789.0,348.1408,348.3815,347.8466,347.9892,5789.0
2021-05-18 10:30:00,390.14,390.53,390.14,390.37,6444.0,347.8644,348.2121,347.8644,348.0695,6444.0
2021-05-18 10:35:00,390.3,390.38,389.79,389.85,5825.0,348.007,348.0784,347.5523,347.6058,5825.0
2021-05-18 10:40:00,389.66,389.9,389.64,389.78,2844.0,347.4364,347.6504,347.4186,347.5434,2844.0
2021-05-18 10:45:00,389.64,390.47,389.51,390.19,6137.0,347.4186,348.1586,347.3027,347.909,6137.0
2021-05-18 10:50:00,390.2,390.58,390.12,390.43,5266.0,347.9179,348.2567,347.8466,348.123,5266.0
2021-05-18 10:55:00,390.58,390.58,389.86,390.27,2759.0,348.2567,348.2567,347.6147,347.9803,2759.0
2021-05-18 11:00:00,390.16,390.31,389.92,390.17,2794.0,347.8822,348.016,347.6682,347.8911,2794.0
2021-05-18 11:05:00,390.13,390.19,389.85,389.87,8669.0,347.8555,347.909,347.6058,347.6236,8669.0
2021-05-18 11:10:00,389.84,390.02,389.7,389.7,5392.0,347.5969,347.7574,347.4721,347.4721,5392.0
2021-05-18 11:15:00,389.65,389.8,389.15,389.48,9361.0,347.4275,347.5612,346.9817,347.2759,9361.0
2021-05-18 11:20:00,389.47,389.84,389.37,389.65,3202.0,347.267,347.5969,347.1778,347.4275,3202.0
2021-05-18 11:25:00,389.6,389.78,389.46,389.56,3891.0,347.3829,347.5434,347.2581,347.3472,3891.0
2021-05-18 11:30:00,389.62,389.87,389.44,389.65,5688.0,347.4007,347.6236,347.2402,347.4275,5688.0
2021-05-18 11:35:00,389.67,389.87,389.42,389.55,5698.0,347.4453,347.6236,347.2224,347.3383,5698.0
2021-05-18 11:40:00,389.5,389.62,389.27,389.27,6065.0,347.2937,347.4007,347.0887,347.0887,6065.0
2021-05-18 11:45:00,389.3,389.45,389.15,389.45,3338.0,347.1154,347.2492,346.9817,347.2492,3338.0
2021-05-18 11:50:00,389.46,389.46,389.23,389.36,4711.0,347.2581,347.2581,347.053,347.1689,4711.0
2021-05-18 11:55:00,389.42,389.44,389.15,389.26,4544.0,347.2224,347.2402,346.9817,347.0797,4544.0
2021-05-18 12:00:00,389.21,389.39,389.18,389.3,1300.0,347.0352,347.1957,347.0084,347.1154,1300.0
2021-05-18 12:05:00,389.31,389.71,389.31,389.34,3100.0,347.1243,347.481,347.1243,347.1511,3100.0
2021-05-18 12:10:00,389.42,389.71,389.33,389.6,4979.0,347.2224,347.481,347.1422,347.3829,4979.0
2021-05-18 12:15:00,389.68,389.8,389.45,389.59,7956.0,347.4542,347.5612,347.2492,347.374,7956.0
2021-05-18 12:20:00,389.63,389.87,389.57,389.87,2663.0,347.4096,347.6236,347.3562,347.6236,2663.0
2021-05-18 12:25:00,389.87,389.9,389.53,389.53,3135.0,347.6236,347.6504,347.3205,347.3205,3135.0
2021-05-18 12:30:00,389.58,389.86,389.53,389.68,5266.0,347.3651,347.6147,347.3205,347.4542,5266.0
2021-05-18 12:35:00,389.69,389.73,389.44,389.5,3742.0,347.4631,347.4988,347.2402,347.2937,3742.0
2021-05-18 12:40:00,389.48,389.61,389.4,389.47,4436.0,347.2759,347.3918,347.2046,347.267,4436.0
2021-05-18 12:45:00,389.56,389.8,389.52,389.74,3894.0,347.3472,347.5612,347.3116,347.5077,3894.0
2021-05-18 12:50:00,389.75,389.93,389.69,389.85,5312.0,347.5166,347.6771,347.4631,347.6058,5312.0
2021-05-18 12:55:00,389.79,389.91,389.7,389.84,3371.0,347.5523,347.6593,347.4721,347.5969,3371.0
2021-05-18 13:00:00,389.91,390.19,389.85,390.11,7270.0,347.6593,347.909,347.6058,347.8376,7270.0
2021-05-18 13:05:00,390.11,390.24,389.9,389.9,4294.0,347.8376,347.9535,347.6504,347.6504,4294.0
2021-05-18 13:10:00,389.92,389.98,389.87,389.96,3713.0,347.6682,347.7217,347.6236,347.7039,3713.0
2021-05-18 13:15:00,389.88,389.91,389.68,389.84,5338.0,347.6326,347.6593,347.4542,347.5969,5338.0
2021-05-18 13:20:00,389.79,389.95,389.72,389.89,3838.0,347.5523,347.695,347.4899,347.6415,3838.0
2021-05-18 13:25:00,389.98,390.06,389.71,389.8,4680.0,347.7217,347.7931,347.481,347.5612,4680.0
2021-05-18 13:30:00,389.77,389.77,389.53,389.58,3452.0,347.5345,347.5345,347.3205,347.3651,3452.0
2021-05-18 13:35:00,389.63,389.84,389.62,389.74,3238.0,347.4096,347.5969,347.4007,347.5077,3238.0
2021-05-18 13:40:00,389.79,389.86,389.51,389.66,6147.0,347.5523,347.6147,347.3027,347.4364,6147.0
2021-05-18 13:45:00,389.59,389.79,389.59,389.62,3704.0,347.374,347.5523,347.374,347.4007,3704.0
2021-05-18 13:50:00,389.73,389.75,389.54,389.54,3235.0,347.4988,347.5166,347.3294,347.3294,3235.0
2021-05-18 13:55:00,389.5,389.51,389.18,389.19,6410.0,347.2937,347.3027,347.0084,347.0173,6410.0
2021-05-18 14:00:00,389.17,389.17,388.85,389.06,6640.0,346.9995,346.9995,346.7142,346.9014,6640.0
2021-05-18 14:05:00,389.09,389.28,388.99,389.08,2390.0,346.9282,347.0976,346.839,346.9192,2390.0
2021-05-18 14:10:00,389.19,389.28,389.05,389.17,4728.0,347.0173,347.0976,346.8925,346.9995,4728.0
2021-05-18 14:15:00,389.11,389.11,388.4,388.59,7765.0,346.946,346.946,346.3129,346.4823,7765.0
2021-05-18 14:20:00,388.53,388.73,388.35,388.53,13790.0,346.4288,346.6072,346.2683,346.4288,13790.0
2021-05-18 14:25:00,388.55,388.86,388.47,388.81,4406.0,346.4467,346.7231,346.3753,346.6785,4406.0
2021-05-18 14:30:00,388.93,389.07,388.63,388.64,5349.0,346.7855,346.9103,346.518,346.5269,5349.0
2021-05-18 14:35:00,388.74,388.98,388.56,388.81,5193.0,346.6161,346.8301,346.4556,346.6785,5193.0
2021-05-18 14:40:00,388.71,388.8,388.11,388.17,7293.0,346.5893,346.6696,346.0544,346.1079,7293.0
2021-05-18 14:45:00,388.1,388.42,388.08,388.19,2254.0,346.0454,346.3308,346.0276,346.1257,2254.0
2021-05-18 14:50:00,388.31,388.7,388.24,388.42,4855.0,346.2327,346.5804,346.1703,346.3308,4855.0
2021-05-18 14:55:00,388.54,388.92,388.47,388.75,3794.0,346.4378,346.7766,346.3753,346.625,3794.0
2021-05-18 15:00:00,388.57,388.58,388.01,388.1,11043.0,346.4645,346.4734,345.9652,346.0454,11043.0
2021-05-18 15:05:00,388.07,388.6,388.07,388.52,6728.0,346.0187,346.4913,346.0187,346.4199,6728.0
2021-05-18 15:10:00,388.52,388.67,388.35,388.37,7717.0,346.4199,346.5537,346.2683,346.2862,7717.0
2021-05-18 15:15:00,388.4,388.76,388.22,388.72,6182.0,346.3129,346.6339,346.1524,346.5983,6182.0
2021-05-18 15:20:00,388.69,388.97,388.69,388.8,5867.0,346.5715,346.8212,346.5715,346.6696,5867.0
2021-05-18 15:25:00,388.81,388.83,388.4,388.48,6538.0,346.6785,346.6963,346.3129,346.3843,6538.0
2021-05-18 15:30:00,388.47,388.85,388.36,388.72,6288.0,346.3753,346.7142,346.2773,346.5983,6288.0
2021-05-18 15:35:00,388.67,388.73,388.51,388.61,6649.0,346.5537,346.6072,346.411,346.5002,6649.0
2021-05-18 15:40:00,388.67,388.82,388.45,388.45,8352.0,346.5537,346.6874,346.3575,346.3575,8352.0
2021-05-18 15:45:00,388.48,388.48,387.73,388.0,17506.0,346.3843,346.3843,345.7155,345.9563,17506.0
2021-05-18 15:50:00,387.98,388.06,387.5,387.77,31312.0,345.9384,346.0098,345.5105,345.7512,31312.0
2021-05-18 15:55:00,387.83,388.02,387.08,387.26,56399.0,345.8047,345.9741,345.136,345.2965,56399.0
2021-05-19 09:30:00,385.0,385.59,382.94,384.13,39868.0,343.2814,343.8074,341.4446,342.5056,39868.0
2021-05-19 09:35:00,383.95,383.95,382.34,383.12,15510.0,342.3451,342.3451,340.9096,341.6051,15510.0
2021-05-19 09:40:00,383.33,384.39,383.32,383.85,5263.0,341.7923,342.7375,341.7834,342.256,5263.0
2021-05-19 09:45:00,383.71,383.71,383.1,383.33,4245.0,342.1311,342.1311,341.5872,341.7923,4245.0
2021-05-19 09:50:00,383.31,383.5,383.0,383.44,5845.0,341.7745,341.9439,341.4981,341.8904,5845.0
2021-05-19 09:55:00,383.66,384.56,383.66,384.17,7694.0,342.0866,342.889,342.0866,342.5413,7694.0
2021-05-19 10:00:00,384.25,384.26,382.9,382.9,4584.0,342.6126,342.6215,341.4089,341.4089,4584.0
2021-05-19 10:05:00,382.77,383.3,382.15,382.35,4841.0,341.293,341.7656,340.7402,340.9185,4841.0
2021-05-19 10:10:00,382.37,382.59,382.14,382.36,5049.0,340.9363,341.1325,340.7313,340.9274,5049.0
2021-05-19 10:15:00,382.22,382.34,381.81,382.04,6745.0,340.8026,340.9096,340.437,340.6421,6745.0
2021-05-19 10:20:00,382.01,382.1,381.46,381.54,6411.0,340.6154,340.6956,340.125,340.1963,6411.0
2021-05-19 10:25:00,381.55,382.79,381.55,382.53,3129.0,340.2052,341.3108,340.2052,341.079,3129.0
2021-05-19 10:30:00,382.58,382.7,382.24,382.64,3952.0,341.1236,341.2306,340.8204,341.1771,3952.0
2021-05-19 10:35:00,382.87,383.12,381.82,381.82,4081.0,341.3822,341.6051,340.4459,340.4459,4081.0
2021-05-19 10:40:00,381.61,381.84,381.35,381.84,6329.0,340.2587,340.4638,340.0269,340.4638,6329.0
2021-05-19 10:45:00,381.9,382.14,381.71,381.71,3084.0,340.5173,340.7313,340.3479,340.3479,3084.0
2021-05-19 10:50:00,381.94,382.65,381.94,382.64,3014.0,340.5529,341.186,340.5529,341.1771,3014.0
2021-05-19 10:55:00,382.73,382.99,382.29,382.82,2577.0,341.2573,341.4892,340.865,341.3376,2577.0
2021-05-19 11:00:00,382.7,382.72,382.15,382.15,2867.0,341.2306,341.2484,340.7402,340.7402,2867.0
2021-05-19 11:05:00,382.2,382.92,382.2,382.71,4615.0,340.7848,341.4267,340.7848,341.2395,4615.0
2021-05-19 11:10:00,382.6,382.99,382.41,382.99,7200.0,341.1414,341.4892,340.972,341.4892,7200.0
2021-05-19 11:15:00,383.0,383.0,382.1,382.1,4508.0,341.4981,341.4981,340.6956,340.6956,4508.0
2021-05-19 11:20:00,382.17,383.12,382.17,383.11,6332.0,340.758,341.6051,340.758,341.5962,6332.0
2021-05-19 11:25:00,383.06,383.42,382.94,383.31,1620.0,341.5516,341.8726,341.4446,341.7745,1620.0
2021-05-19 11:30:00,383.19,383.19,382.57,382.57,3282.0,341.6675,341.6675,341.1147,341.1147,3282.0
2021-05-19 11:35:00,382.42,382.42,382.18,382.19,1194.0,340.9809,340.9809,340.7669,340.7758,1194.0
2021-05-19 11:40:00,382.31,382.33,382.08,382.16,2837.0,340.8828,340.9007,340.6778,340.7491,2837.0
2021-05-19 11:45:00,382.22,382.53,382.02,382.53,3290.0,340.8026,341.079,340.6243,341.079,3290.0
2021-05-19 11:50:00,382.63,382.88,382.63,382.76,1600.0,341.1682,341.3911,341.1682,341.2841,1600.0
2021-05-19 11:55:00,382.85,383.3,382.77,383.3,3702.0,341.3643,341.7656,341.293,341.7656,3702.0
2021-05-19 12:00:00,383.4,383.48,383.25,383.48,3124.0,341.8547,341.9261,341.721,341.9261,3124.0
2021-05-19 12:05:00,383.48,383.87,383.35,383.73,2810.0,341.9261,342.2738,341.8101,342.149,2810.0
2021-05-19 12:10:00,383.83,383.89,383.73,383.86,1502.0,342.2381,342.2916,342.149,342.2649,1502.0
2021-05-19 12:15:00,383.85,384.14,383.72,384.13,2846.0,342.256,342.5145,342.1401,342.5056,2846.0
2021-05-19 12:20:00,384.07,384.54,384.07,384.54,2726.0,342.4521,342.8712,342.4521,342.8712,2726.0
2021-05-19 12:25:00,384.44,384.57,384.37,384.42,2600.0,342.782,342.898,342.7196,342.7642,2600.0
2021-05-19 12:30:00,384.32,384.61,384.24,384.35,3082.0,342.675,342.9336,342.6037,342.7018,3082.0
2021-05-19 12:35:00,384.36,384.93,384.31,384.88,2913.0,342.7107,343.2189,342.6661,343.1744,2913.0
2021-05-19 12:40:00,384.8,385.27,384.61,385.08,3431.0,343.103,343.5221,342.9336,343.3527,3431.0
2021-05-19 12:45:00,385.16,385.18,384.72,385.05,5854.0,343.424,343.4419,343.0317,343.3259,5854.0
2021-05-19 12:50:00,385.07,385.43,384.85,385.24,1900.0,343.3438,343.6648,343.1476,343.4953,1900.0
2021-05-19 12:55:00,385.26,385.37,385.2,385.2,2651.0,343.5132,343.6113,343.4597,343.4597,2651.0
2021-05-19 13:00:00,385.25,385.45,385.18,385.22,4096.0,343.5043,343.6826,343.4419,343.4775,4096.0
2021-05-19 13:05:00,385.17,385.73,385.11,385.24,2275.0,343.4329,343.9323,343.3794,343.4953,2275.0
2021-05-19 13:10:00,385.41,385.53,385.32,385.5,2380.0,343.6469,343.7539,343.5667,343.7272,2380.0
2021-05-19 13:15:00,385.57,385.57,385.4,385.4,1568.0,343.7896,343.7896,343.638,343.638,1568.0
2021-05-19 13:20:00,385.38,385.44,384.92,384.93,1974.0,343.6202,343.6737,343.21,343.2189,1974.0
2021-05-19 13:25:00,385.03,385.11,384.86,385.1,3045.0,343.3081,343.3794,343.1565,343.3705,3045.0
2021-05-19 13:30:00,385.0,385.03,384.84,384.91,2036.0,343.2814,343.3081,343.1387,343.2011,2036.0
2021-05-19 13:35:00,384.91,384.91,384.44,384.79,3100.0,343.2011,343.2011,342.782,343.0941,3100.0
2021-05-19 13:40:00,384.76,384.82,384.43,384.43,2957.0,343.0674,343.1209,342.7731,342.7731,2957.0
2021-05-19 13:45:00,384.59,384.67,384.51,384.66,3746.0,342.9158,342.9871,342.8445,342.9782,3746.0
2021-05-19 13:50:00,384.71,384.71,384.51,384.53,3705.0,343.0228,343.0228,342.8445,342.8623,3705.0
2021-05-19 13:55:00,384.58,384.58,384.46,384.47,3699.0,342.9069,342.9069,342.7999,342.8088,3699.0
2021-05-19 14:00:00,384.39,384.87,383.83,383.83,5141.0,342.7375,343.1654,342.2381,342.2381,5141.0
2021-05-19 14:05:00,383.98,384.08,383.65,383.96,2216.0,342.3719,342.461,342.0776,342.3541,2216.0
2021-05-19 14:10:00,383.87,383.87,383.26,383.52,1889.0,342.2738,342.2738,341.7299,341.9617,1889.0
2021-05-19 14:15:00,383.49,383.49,383.28,383.41,2602.0,341.935,341.935,341.7477,341.8636,2602.0
2021-05-19 14:20:00,383.72,384.66,383.65,384.36,8965.0,342.1401,342.9782,342.0776,342.7107,8965.0
2021-05-19 14:25:00,384.14,384.37,383.91,384.27,2900.0,342.5145,342.7196,342.3095,342.6305,2900.0
2021-05-19 14:30:00,384.18,384.6,383.87,384.08,4574.0,342.5502,342.9247,342.2738,342.461,4574.0
2021-05-19 14:35:00,383.92,384.47,383.74,383.93,3099.0,342.3184,342.8088,342.1579,342.3273,3099.0
2021-05-19 14:40:00,383.82,383.98,383.42,383.51,2570.0,342.2292,342.3719,341.8726,341.9528,2570.0
2021-05-19 14:45:00,383.46,383.79,383.06,383.77,3686.0,341.9082,342.2025,341.5516,342.1846,3686.0
2021-05-19 14:50:00,383.84,383.93,383.49,383.53,3254.0,342.2471,342.3273,341.935,341.9706,3254.0
2021-05-19 14:55:00,383.54,384.27,383.48,384.08,6707.0,341.9796,342.6305,341.9261,342.461,6707.0
2021-05-19 15:00:00,383.81,383.88,383.52,383.71,4279.0,342.2203,342.2827,341.9617,342.1311,4279.0
2021-05-19 15:05:00,383.71,383.98,383.55,383.98,6513.0,342.1311,342.3719,341.9885,342.3719,6513.0
2021-05-19 15:10:00,383.8,384.38,383.8,384.19,6328.0,342.2114,342.7285,342.2114,342.5591,6328.0
2021-05-19 15:15:00,384.22,384.58,384.12,384.42,3634.0,342.5859,342.9069,342.4967,342.7642,3634.0
2021-05-19 15:20:00,384.37,384.67,384.36,384.56,7439.0,342.7196,342.9871,342.7107,342.889,7439.0
2021-05-19 15:25:00,384.56,384.79,384.45,384.71,9878.0,342.889,343.0941,342.791,343.0228,9878.0
2021-05-19 15:30:00,384.69,384.69,384.25,384.54,6884.0,343.0049,343.0049,342.6126,342.8712,6884.0
2021-05-19 15:35:00,384.6,384.67,384.38,384.49,14720.0,342.9247,342.9871,342.7285,342.8266,14720.0
2021-05-19 15:40:00,384.56,384.74,384.46,384.7,11533.0,342.889,343.0495,342.7999,343.0139,11533.0
2021-05-19 15:45:00,384.64,384.75,384.3,384.7,7548.0,342.9604,343.0584,342.6572,343.0139,7548.0
2021-05-19 15:50:00,384.59,385.27,384.59,384.93,18056.0,342.9158,343.5221,342.9158,343.2189,18056.0
2021-05-19 15:55:00,384.99,385.7,384.92,385.7,36513.0,343.2724,343.9055,343.21,343.9055,36513.0
2021-05-20 09:30:00,386.79,387.66,386.76,387.28,25203.0,344.8774,345.6531,344.8506,345.3143,25203.0
2021-05-20 09:35:00,387.31,388.34,387.27,387.79,12609.0,345.341,346.2594,345.3054,345.769,12609.0
2021-05-20 09:40:00,387.82,387.82,386.07,386.5,16254.0,345.7958,345.7958,344.2354,344.6188,16254.0
2021-05-20 09:45:00,386.59,387.38,386.59,387.25,7323.0,344.6991,345.4035,344.6991,345.2875,7323.0
2021-05-20 09:50:00,387.13,387.43,386.6,386.6,9552.0,345.1805,345.448,344.708,344.708,9552.0
2021-05-20 09:55:00,386.79,387.01,386.41,386.44,8290.0,344.8774,345.0736,344.5386,344.5653,8290.0
2021-05-20 10:00:00,386.45,387.32,386.45,387.31,6470.0,344.5742,345.35,344.5742,345.341,6470.0
2021-05-20 10:05:00,387.23,387.23,386.49,386.5,6129.0,345.2697,345.2697,344.6099,344.6188,6129.0
2021-05-20 10:10:00,386.97,386.97,386.3,386.56,3530.0,345.0379,345.0379,344.4405,344.6723,3530.0
2021-05-20 10:15:00,386.53,387.05,386.53,386.83,5425.0,344.6456,345.1092,344.6456,344.9131,5425.0
2021-05-20 10:20:00,386.74,386.74,386.43,386.56,3904.0,344.8328,344.8328,344.5564,344.6723,3904.0
2021-05-20 10:25:00,386.55,386.91,386.55,386.71,4106.0,344.6634,344.9844,344.6634,344.8061,4106.0
2021-05-20 10:30:00,386.71,387.29,386.5,387.29,6669.0,344.8061,345.3232,344.6188,345.3232,6669.0
2021-05-20 10:35:00,387.27,387.27,386.75,386.77,7279.0,345.3054,345.3054,344.8417,344.8596,7279.0
2021-05-20 10:40:00,386.83,386.83,386.28,386.45,6385.0,344.9131,344.9131,344.4227,344.5742,6385.0
2021-05-20 10:45:00,386.5,386.67,386.36,386.67,4671.0,344.6188,344.7704,344.494,344.7704,4671.0
2021-05-20 10:50:00,386.59,386.64,386.4,386.64,3128.0,344.6991,344.7436,344.5297,344.7436,3128.0
2021-05-20 10:55:00,386.6,386.72,386.42,386.59,3002.0,344.708,344.815,344.5475,344.6991,3002.0
2021-05-20 11:00:00,386.57,386.75,386.42,386.61,6880.0,344.6812,344.8417,344.5475,344.7169,6880.0
2021-05-20 11:05:00,386.7,386.79,386.53,386.53,2017.0,344.7971,344.8774,344.6456,344.6456,2017.0
2021-05-20 11:10:00,386.6,387.17,386.43,386.8,7666.0,344.708,345.2162,344.5564,344.8863,7666.0
2021-05-20 11:15:00,386.72,387.04,386.66,386.82,3383.0,344.815,345.1003,344.7615,344.9041,3383.0
2021-05-20 11:20:00,386.92,387.14,386.82,387.14,2605.0,344.9933,345.1895,344.9041,345.1895,2605.0
2021-05-20 11:25:00,387.15,387.3,386.99,387.3,5996.0,345.1984,345.3321,345.0557,345.3321,5996.0
2021-05-20 11:30:00,387.36,387.74,387.25,387.61,13502.0,345.3856,345.7244,345.2875,345.6085,13502.0
2021-05-20 11:35:00,387.57,388.01,387.57,387.87,6952.0,345.5729,345.9652,345.5729,345.8404,6952.0
2021-05-20 11:40:00,387.77,388.08,387.66,387.88,4669.0,345.7512,346.0276,345.6531,345.8493,4669.0
2021-05-20 11:45:00,387.9,388.35,387.9,388.31,12263.0,345.8671,346.2683,345.8671,346.2327,12263.0
2021-05-20 11:50:00,388.29,388.38,387.88,387.94,8800.0,346.2149,346.2951,345.8493,345.9028,8800.0
2021-05-20 11:55:00,387.87,388.09,387.25,387.25,6873.0,345.8404,346.0365,345.2875,345.2875,6873.0
2021-05-20 12:00:00,387.31,387.31,386.95,387.05,10660.0,345.341,345.341,345.0201,345.1092,10660.0
2021-05-20 12:05:00,386.91,387.03,386.83,387.0,16497.0,344.9844,345.0914,344.9131,345.0646,16497.0
2021-05-20 12:10:00,387.14,387.48,387.14,387.3,10064.0,345.1895,345.4926,345.1895,345.3321,10064.0
2021-05-20 12:15:00,387.47,387.64,387.05,387.09,1943.0,345.4837,345.6353,345.1092,345.1449,1943.0
2021-05-20 12:20:00,387.26,387.46,387.19,387.38,3379.0,345.2965,345.4748,345.234,345.4035,3379.0
2021-05-20 12:25:00,387.48,387.55,387.11,387.2,4250.0,345.4926,345.555,345.1627,345.243,4250.0
2021-05-20 12:30:00,387.23,387.51,387.23,387.51,1433.0,345.2697,345.5194,345.2697,345.5194,1433.0
2021-05-20 12:35:00,387.47,387.61,387.0,387.18,8780.0,345.4837,345.6085,345.0646,345.2251,8780.0
2021-05-20 12:40:00,387.08,387.18,386.59,386.69,1900.0,345.136,345.2251,344.6991,344.7882,1900.0
2021-05-20 12:45:00,386.97,387.28,386.97,387.26,1876.0,345.0379,345.3143,345.0379,345.2965,1876.0
2021-05-20 12:50:00,387.38,387.59,387.38,387.59,2336.0,345.4035,345.5907,345.4035,345.5907,2336.0
2021-05-20 12:55:00,387.68,387.9,387.58,387.9,1648.0,345.671,345.8671,345.5818,345.8671,1648.0
2021-05-20 13:00:00,387.82,387.84,387.65,387.66,2905.0,345.7958,345.8136,345.6442,345.6531,2905.0
2021-05-20 13:05:00,387.7,387.86,387.68,387.81,1331.0,345.6888,345.8314,345.671,345.7869,1331.0
2021-05-20 13:10:00,387.95,388.32,387.91,388.24,5428.0,345.9117,346.2416,345.876,346.1703,5428.0
2021-05-20 13:15:00,388.24,388.29,387.78,387.97,4927.0,346.1703,346.2149,345.7601,345.9295,4927.0
2021-05-20 13:20:00,387.92,388.05,387.85,388.05,2912.0,345.8849,346.0009,345.8225,346.0009,2912.0
2021-05-20 13:25:00,388.01,388.31,388.0,388.05,2887.0,345.9652,346.2327,345.9563,346.0009,2887.0
2021-05-20 13:30:00,388.0,388.07,387.86,387.92,1627.0,345.9563,346.0187,345.8314,345.8849,1627.0
2021-05-20 13:35:00,387.79,388.08,387.77,387.78,3419.0,345.769,346.0276,345.7512,345.7601,3419.0
2021-05-20 13:40:00,387.9,388.17,387.9,388.17,2618.0,345.8671,346.1079,345.8671,346.1079,2618.0
2021-05-20 13:45:00,388.0,388.28,387.91,388.27,2893.0,345.9563,346.2059,345.876,346.197,2893.0
2021-05-20 13:50:00,388.24,388.5,388.0,388.19,4386.0,346.1703,346.4021,345.9563,346.1257,4386.0
2021-05-20 13:55:00,388.16,388.43,387.92,388.43,2448.0,346.0989,346.3397,345.8849,346.3397,2448.0
2021-05-20 14:00:00,388.43,388.67,388.3,388.3,4348.0,346.3397,346.5537,346.2238,346.2238,4348.0
2021-05-20 14:05:00,388.4,388.66,388.22,388.32,3756.0,346.3129,346.5448,346.1524,346.2416,3756.0
2021-05-20 14:10:00,388.32,388.42,388.2,388.31,1259.0,346.2416,346.3308,346.1346,346.2327,1259.0
2021-05-20 14:15:00,388.35,388.45,388.1,388.21,2128.0,346.2683,346.3575,346.0454,346.1435,2128.0
2021-05-20 14:20:00,388.18,388.18,387.87,387.97,5785.0,346.1168,346.1168,345.8404,345.9295,5785.0
2021-05-20 14:25:00,388.08,388.36,387.9,388.26,4431.0,346.0276,346.2773,345.8671,346.1881,4431.0
2021-05-20 14:30:00,388.24,388.24,387.83,387.85,5949.0,346.1703,346.1703,345.8047,345.8225,5949.0
2021-05-20 14:35:00,388.03,388.38,388.03,388.24,4094.0,345.983,346.2951,345.983,346.1703,4094.0
2021-05-20 14:40:00,388.35,388.75,388.34,388.7,2526.0,346.2683,346.625,346.2594,346.5804,2526.0
2021-05-20 14:45:00,388.73,388.74,388.35,388.46,3500.0,346.6072,346.6161,346.2683,346.3664,3500.0
2021-05-20 14:50:00,388.46,388.78,388.46,388.73,5707.0,346.3664,346.6518,346.3664,346.6072,5707.0
2021-05-20 14:55:00,388.73,388.73,388.31,388.35,1958.0,346.6072,346.6072,346.2327,346.2683,1958.0
2021-05-20 15:00:00,388.33,388.46,388.07,388.43,4183.0,346.2505,346.3664,346.0187,346.3397,4183.0
2021-05-20 15:05:00,388.42,388.61,388.26,388.26,3926.0,346.3308,346.5002,346.1881,346.1881,3926.0
2021-05-20 15:10:00,388.15,388.72,388.15,388.52,4824.0,346.09,346.5983,346.09,346.4199,4824.0
2021-05-20 15:15:00,388.54,389.09,388.54,388.94,5761.0,346.4378,346.9282,346.4378,346.7944,5761.0
2021-05-20 15:20:00,389.0,389.32,388.93,389.28,9175.0,346.8479,347.1332,346.7855,347.0976,9175.0
2021-05-20 15:25:00,389.39,389.54,389.24,389.29,8022.0,347.1957,347.3294,347.0619,347.1065,8022.0
2021-05-20 15:30:00,389.26,389.29,388.76,388.76,8789.0,347.0797,347.1065,346.6339,346.6339,8789.0
2021-05-20 15:35:00,388.85,388.9,388.5,388.65,5378.0,346.7142,346.7588,346.4021,346.5358,5378.0
2021-05-20 15:40:00,388.7,388.77,388.11,388.16,10234.0,346.5804,346.6428,346.0544,346.0989,10234.0
2021-05-20 15:45:00,388.24,388.46,387.96,387.99,13296.0,346.1703,346.3664,345.9206,345.9474,13296.0
2021-05-20 15:50:00,387.99,388.51,387.99,388.39,19257.0,345.9474,346.411,345.9474,346.304,19257.0
2021-05-20 15:55:00,388.33,388.45,388.02,388.31,56096.0,346.2505,346.3575,345.9741,346.2327,56096.0
2021-05-21 09:30:00,389.3,390.86,388.29,390.36,44285.0,347.1154,348.5064,346.2149,348.0605,44285.0
2021-05-21 09:35:00,390.6,392.19,390.6,391.72,8959.0,348.2745,349.6922,348.2745,349.2732,8959.0
2021-05-21 09:40:00,391.74,392.04,390.87,391.46,6842.0,349.291,349.5585,348.5153,349.0413,6842.0
2021-05-21 09:45:00,391.04,391.15,390.24,390.24,2723.0,348.6669,348.7649,347.9535,347.9535,2723.0
2021-05-21 09:50:00,390.15,390.52,389.48,390.14,4088.0,347.8733,348.2032,347.2759,347.8644,4088.0
2021-05-21 09:55:00,389.81,389.88,389.43,389.86,4655.0,347.5701,347.6326,347.2313,347.6147,4655.0
2021-05-21 10:00:00,389.57,389.57,388.47,388.58,6099.0,347.3562,347.3562,346.3753,346.4734,6099.0
2021-05-21 10:05:00,388.73,389.29,388.73,389.28,3998.0,346.6072,347.1065,346.6072,347.0976,3998.0
2021-05-21 10:10:00,389.17,389.36,388.58,388.61,3102.0,346.9995,347.1689,346.4734,346.5002,3102.0
2021-05-21 10:15:00,388.84,389.37,388.84,389.3,1963.0,346.7053,347.1778,346.7053,347.1154,1963.0
2021-05-21 10:20:00,389.25,389.25,388.23,388.38,2743.0,347.0708,347.0708,346.1614,346.2951,2743.0
2021-05-21 10:25:00,388.37,388.54,387.98,387.98,2720.0,346.2862,346.4378,345.9384,345.9384,2720.0
2021-05-21 10:30:00,387.96,388.62,387.96,388.59,6059.0,345.9206,346.5091,345.9206,346.4823,6059.0
2021-05-21 10:35:00,388.38,388.47,388.0,388.14,2150.0,346.2951,346.3753,345.9563,346.0811,2150.0
2021-05-21 10:40:00,388.25,388.45,387.75,387.75,1636.0,346.1792,346.3575,345.7334,345.7334,1636.0
2021-05-21 10:45:00,387.67,388.59,387.67,388.59,1757.0,345.662,346.4823,345.662,346.4823,1757.0
2021-05-21 10:50:00,388.85,388.85,388.57,388.66,3107.0,346.7142,346.7142,346.4645,346.5448,3107.0
2021-05-21 10:55:00,388.48,388.51,388.01,388.19,6882.0,346.3843,346.411,345.9652,346.1257,6882.0
2021-05-21 11:00:00,388.07,388.15,387.93,387.93,3852.0,346.0187,346.09,345.8939,345.8939,3852.0
2021-05-21 11:05:00,388.04,388.17,387.83,387.9,4600.0,345.9919,346.1079,345.8047,345.8671,4600.0
2021-05-21 11:10:00,387.87,388.28,387.86,388.16,4410.0,345.8404,346.2059,345.8314,346.0989,4410.0
2021-05-21 11:15:00,388.34,388.56,388.29,388.35,2199.0,346.2594,346.4556,346.2149,346.2683,2199.0
2021-05-21 11:20:00,388.38,388.68,388.37,388.53,2403.0,346.2951,346.5626,346.2862,346.4288,2403.0
2021-05-21 11:25:00,388.36,388.38,387.99,387.99,1000.0,346.2773,346.2951,345.9474,345.9474,1000.0
2021-05-21 11:30:00,387.99,388.45,387.99,388.28,2477.0,345.9474,346.3575,345.9474,346.2059,2477.0
2021-05-21 11:35:00,388.3,388.38,387.81,387.94,2848.0,346.2238,346.2951,345.7869,345.9028,2848.0
2021-05-21 11:40:00,387.99,388.06,387.73,387.75,1960.0,345.9474,346.0098,345.7155,345.7334,1960.0
2021-05-21 11:45:00,387.65,387.81,387.54,387.67,3200.0,345.6442,345.7869,345.5461,345.662,3200.0
2021-05-21 11:50:00,387.82,387.82,387.56,387.58,1708.0,345.7958,345.7958,345.564,345.5818,1708.0
2021-05-21 11:55:00,387.54,387.61,387.07,387.21,2193.0,345.5461,345.6085,345.1271,345.2519,2193.0
2021-05-21 12:00:00,387.12,387.22,386.82,387.15,2581.0,345.1716,345.2608,344.9041,345.1984,2581.0
2021-05-21 12:05:00,387.28,387.44,386.32,386.34,4420.0,345.3143,345.457,344.4583,344.4762,4420.0
2021-05-21 12:10:00,386.29,386.77,386.16,386.68,2080.0,344.4316,344.8596,344.3157,344.7793,2080.0
2021-05-21 12:15:00,386.43,386.56,386.39,386.39,1025.0,344.5564,344.6723,344.5207,344.5207,1025.0
2021-05-21 12:20:00,386.25,386.45,386.19,386.43,2558.0,344.3959,344.5742,344.3424,344.5564,2558.0
2021-05-21 12:25:00,386.44,386.52,386.38,386.52,900.0,344.5653,344.6366,344.5118,344.6366,900.0
2021-05-21 12:30:00,386.57,386.63,386.35,386.35,1773.0,344.6812,344.7347,344.4851,344.4851,1773.0
2021-05-21 12:35:00,386.43,386.52,386.36,386.45,1747.0,344.5564,344.6366,344.494,344.5742,1747.0
2021-05-21 12:40:00,386.59,386.87,386.55,386.87,1102.0,344.6991,344.9487,344.6634,344.9487,1102.0
2021-05-21 12:45:00,386.75,386.82,386.08,386.08,2198.0,344.8417,344.9041,344.2443,344.2443,2198.0
2021-05-21 12:50:00,386.0,386.22,385.88,386.22,2926.0,344.173,344.3692,344.066,344.3692,2926.0
2021-05-21 12:55:00,386.0,386.0,385.56,385.68,4231.0,344.173,344.173,343.7807,343.8877,4231.0
2021-05-21 13:00:00,385.82,386.25,385.73,386.25,1764.0,344.0125,344.3959,343.9323,344.3959,1764.0
2021-05-21 13:05:00,386.25,386.45,386.24,386.24,1937.0,344.3959,344.5742,344.387,344.387,1937.0
2021-05-21 13:10:00,386.19,386.26,386.11,386.13,1900.0,344.3424,344.4048,344.2711,344.2889,1900.0
2021-05-21 13:15:00,386.19,386.19,386.01,386.01,800.0,344.3424,344.3424,344.1819,344.1819,800.0
2021-05-21 13:20:00,386.01,386.39,386.0,386.28,2529.0,344.1819,344.5207,344.173,344.4227,2529.0
2021-05-21 13:25:00,386.33,386.35,386.2,386.31,2548.0,344.4672,344.4851,344.3513,344.4494,2548.0
2021-05-21 13:30:00,386.28,386.72,386.28,386.7,2953.0,344.4227,344.815,344.4227,344.7971,2953.0
2021-05-21 13:35:00,386.92,387.21,386.92,387.2,2594.0,344.9933,345.2519,344.9933,345.243,2594.0
2021-05-21 13:40:00,387.15,387.16,386.71,386.84,2475.0,345.1984,345.2073,344.8061,344.922,2475.0
2021-05-21 13:45:00,386.77,386.84,386.55,386.84,2907.0,344.8596,344.922,344.6634,344.922,2907.0
2021-05-21 13:50:00,386.77,386.77,386.55,386.63,1586.0,344.8596,344.8596,344.6634,344.7347,1586.0
2021-05-21 13:55:00,386.74,386.83,386.66,386.66,1140.0,344.8328,344.9131,344.7615,344.7615,1140.0
2021-05-21 14:00:00,386.6,386.84,386.39,386.79,2237.0,344.708,344.922,344.5207,344.8774,2237.0
2021-05-21 14:05:00,386.9,386.95,386.56,386.88,4917.0,344.9755,345.0201,344.6723,344.9576,4917.0
2021-05-21 14:10:00,386.9,387.15,386.88,386.96,1882.0,344.9755,345.1984,344.9576,345.029,1882.0
2021-05-21 14:15:00,386.92,386.98,386.87,386.92,1394.0,344.9933,345.0468,344.9487,344.9933,1394.0
2021-05-21 14:20:00,387.02,387.09,386.92,387.09,2105.0,345.0825,345.1449,344.9933,345.1449,2105.0
2021-05-21 14:25:00,387.02,387.03,386.83,386.98,6603.0,345.0825,345.0914,344.9131,345.0468,6603.0
2021-05-21 14:30:00,387.01,387.25,386.97,387.02,3940.0,345.0736,345.2875,345.0379,345.0825,3940.0
2021-05-21 14:35:00,387.03,387.11,386.71,386.71,2895.0,345.0914,345.1627,344.8061,344.8061,2895.0
2021-05-21 14:40:00,386.61,386.72,386.45,386.59,2176.0,344.7169,344.815,344.5742,344.6991,2176.0
2021-05-21 14:45:00,386.86,386.87,386.68,386.7,1571.0,344.9398,344.9487,344.7793,344.7971,1571.0
2021-05-21 14:50:00,386.79,387.08,386.73,386.97,2853.0,344.8774,345.136,344.8239,345.0379,2853.0
2021-05-21 14:55:00,386.99,387.03,386.75,386.86,3062.0,345.0557,345.0914,344.8417,344.9398,3062.0
2021-05-21 15:00:00,386.77,386.87,386.63,386.83,4001.0,344.8596,344.9487,344.7347,344.9131,4001.0
2021-05-21 15:05:00,386.83,387.16,386.83,387.12,2637.0,344.9131,345.2073,344.9131,345.1716,2637.0
2021-05-21 15:10:00,387.18,387.39,387.11,387.28,3305.0,345.2251,345.4124,345.1627,345.3143,3305.0
2021-05-21 15:15:00,387.25,387.66,387.25,387.53,3021.0,345.2875,345.6531,345.2875,345.5372,3021.0
2021-05-21 15:20:00,387.66,388.09,387.65,387.94,5853.0,345.6531,346.0365,345.6442,345.9028,5853.0
2021-05-21 15:25:00,387.89,387.89,387.62,387.66,4699.0,345.8582,345.8582,345.6175,345.6531,4699.0
2021-05-21 15:30:00,387.61,387.61,387.16,387.25,5012.0,345.6085,345.6085,345.2073,345.2875,5012.0
2021-05-21 15:35:00,387.24,387.37,387.06,387.06,4070.0,345.2786,345.3945,345.1181,345.1181,4070.0
2021-05-21 15:40:00,387.14,387.28,386.94,386.98,6081.0,345.1895,345.3143,345.0111,345.0468,6081.0
2021-05-21 15:45:00,386.96,387.43,386.58,387.17,10860.0,345.029,345.448,344.6901,345.2162,10860.0
2021-05-21 15:50:00,387.23,387.76,387.13,387.5,16269.0,345.2697,345.7423,345.1805,345.5105,16269.0
2021-05-21 15:55:00,387.5,387.64,387.0,387.03,44610.0,345.5105,345.6353,345.0646,345.0914,44610.0
2021-05-24 09:30:00,389.5,389.75,388.63,388.7,22757.0,347.2937,347.5166,346.518,346.5804,22757.0
2021-05-24 09:35:00,388.81,389.18,388.59,389.08,4264.0,346.6785,347.0084,346.4823,346.9192,4264.0
2021-05-24 09:40:00,389.0,389.01,387.15,387.15,10059.0,346.8479,346.8568,345.1984,345.1984,10059.0
2021-05-24 09:45:00,387.45,387.64,386.41,386.49,8581.0,345.4659,345.6353,344.5386,344.6099,8581.0
2021-05-24 09:50:00,386.39,387.16,385.96,386.55,13657.0,344.5207,345.2073,344.1373,344.6634,13657.0
2021-05-24 09:55:00,386.53,387.25,386.3,387.02,17472.0,344.6456,345.2875,344.4405,345.0825,17472.0
2021-05-24 10:00:00,386.86,387.3,386.81,387.15,13670.0,344.9398,345.3321,344.8952,345.1984,13670.0
2021-05-24 10:05:00,387.27,388.9,387.25,388.81,6250.0,345.3054,346.7588,345.2875,346.6785,6250.0
2021-05-24 10:10:00,388.72,388.76,387.58,387.93,4852.0,346.5983,346.6339,345.5818,345.8939,4852.0
2021-05-24 10:15:00,388.01,388.23,387.39,387.56,6251.0,345.9652,346.1614,345.4124,345.564,6251.0
2021-05-24 10:20:00,387.59,388.2,387.54,387.54,5272.0,345.5907,346.1346,345.5461,345.5461,5272.0
2021-05-24 10:25:00,387.61,388.17,387.45,387.86,4239.0,345.6085,346.1079,345.4659,345.8314,4239.0
2021-05-24 10:30:00,387.89,388.05,387.57,387.83,7112.0,345.8582,346.0009,345.5729,345.8047,7112.0
2021-05-24 10:35:00,387.84,388.05,387.35,387.48,6362.0,345.8136,346.0009,345.3767,345.4926,6362.0
2021-05-24 10:40:00,387.53,387.97,387.44,387.65,4784.0,345.5372,345.9295,345.457,345.6442,4784.0
2021-05-24 10:45:00,387.63,387.66,387.39,387.55,3501.0,345.6264,345.6531,345.4124,345.555,3501.0
2021-05-24 10:50:00,387.76,388.21,387.75,388.11,3199.0,345.7423,346.1435,345.7334,346.0544,3199.0
2021-05-24 10:55:00,388.11,388.11,387.72,387.95,4394.0,346.0544,346.0544,345.7066,345.9117,4394.0
2021-05-24 11:00:00,387.9,387.9,387.12,387.35,4352.0,345.8671,345.8671,345.1716,345.3767,4352.0
2021-05-24 11:05:00,387.3,387.74,387.15,387.74,7500.0,345.3321,345.7244,345.1984,345.7244,7500.0
2021-05-24 11:10:00,387.72,387.72,386.63,386.69,8397.0,345.7066,345.7066,344.7347,344.7882,8397.0
2021-05-24 11:15:00,386.75,387.22,386.75,387.12,2985.0,344.8417,345.2608,344.8417,345.1716,2985.0
2021-05-24 11:20:00,387.22,387.24,386.94,387.21,4243.0,345.2608,345.2786,345.0111,345.2519,4243.0
2021-05-24 11:25:00,387.08,387.83,387.08,387.58,3843.0,345.136,345.8047,345.136,345.5818,3843.0
2021-05-24 11:30:00,387.54,387.72,387.28,387.31,5408.0,345.5461,345.7066,345.3143,345.341,5408.0
2021-05-24 11:35:00,387.31,387.39,387.2,387.35,2877.0,345.341,345.4124,345.243,345.3767,2877.0
2021-05-24 11:40:00,387.39,387.45,387.27,387.32,4700.0,345.4124,345.4659,345.3054,345.35,4700.0
2021-05-24 11:45:00,387.31,387.46,387.0,387.03,2482.0,345.341,345.4748,345.0646,345.0914,2482.0
2021-05-24 11:50:00,387.12,387.51,387.12,387.44,1239.0,345.1716,345.5194,345.1716,345.457,1239.0
2021-05-24 11:55:00,387.44,387.52,387.36,387.4,1100.0,345.457,345.5283,345.3856,345.4213,1100.0
2021-05-24 12:00:00,387.35,387.49,387.28,387.28,1809.0,345.3767,345.5015,345.3143,345.3143,1809.0
2021-05-24 12:05:00,387.32,387.36,387.08,387.08,2962.0,345.35,345.3856,345.136,345.136,2962.0
2021-05-24 12:10:00,387.13,387.32,387.12,387.32,3901.0,345.1805,345.35,345.1716,345.35,3901.0
2021-05-24 12:15:00,387.31,387.4,387.14,387.14,2530.0,345.341,345.4213,345.1895,345.1895,2530.0
2021-05-24 12:20:00,387.15,387.33,387.13,387.18,3600.0,345.1984,345.3589,345.1805,345.2251,3600.0
2021-05-24 12:25:00,387.18,387.63,387.18,387.45,3232.0,345.2251,345.6264,345.2251,345.4659,3232.0
2021-05-24 12:30:00,387.47,387.63,387.24,387.26,5988.0,345.4837,345.6264,345.2786,345.2965,5988.0
2021-05-24 12:35:00,387.34,387.65,387.34,387.52,3020.0,345.3678,345.6442,345.3678,345.5283,3020.0
2021-05-24 12:40:00,387.52,387.58,387.11,387.21,3141.0,345.5283,345.5818,345.1627,345.2519,3141.0
2021-05-24 12:45:00,387.25,387.27,387.13,387.19,4181.0,345.2875,345.3054,345.1805,345.234,4181.0
2021-05-24 12:50:00,387.28,387.33,387.05,387.08,3975.0,345.3143,345.3589,345.1092,345.136,3975.0
2021-05-24 12:55:00,387.11,387.21,387.09,387.17,2473.0,345.1627,345.2519,345.1449,345.2162,2473.0
2021-05-24 13:00:00,387.17,387.22,387.05,387.22,2570.0,345.2162,345.2608,345.1092,345.2608,2570.0
2021-05-24 13:05:00,387.24,387.24,386.82,386.99,3774.0,345.2786,345.2786,344.9041,345.0557,3774.0
2021-05-24 13:10:00,387.0,387.1,386.89,387.05,2592.0,345.0646,345.1538,344.9666,345.1092,2592.0
2021-05-24 13:15:00,387.17,387.17,386.96,387.05,1569.0,345.2162,345.2162,345.029,345.1092,1569.0
2021-05-24 13:20:00,387.05,387.32,387.05,387.15,1698.0,345.1092,345.35,345.1092,345.1984,1698.0
2021-05-24 13:25:00,387.32,387.6,387.32,387.54,2323.0,345.35,345.5996,345.35,345.5461,2323.0
2021-05-24 13:30:00,387.55,387.82,387.47,387.47,7596.0,345.555,345.7958,345.4837,345.4837,7596.0
2021-05-24 13:35:00,387.47,387.52,387.39,387.45,3046.0,345.4837,345.5283,345.4124,345.4659,3046.0
2021-05-24 13:40:00,387.52,387.64,387.41,387.54,5414.0,345.5283,345.6353,345.4302,345.5461,5414.0
2021-05-24 13:45:00,387.6,387.6,387.43,387.43,3286.0,345.5996,345.5996,345.448,345.448,3286.0
2021-05-24 13:50:00,387.47,387.47,387.25,387.3,3554.0,345.4837,345.4837,345.2875,345.3321,3554.0
2021-05-24 13:55:00,387.35,387.63,387.3,387.6,2150.0,345.3767,345.6264,345.3321,345.5996,2150.0
2021-05-24 14:00:00,387.59,387.65,387.53,387.57,4202.0,345.5907,345.6442,345.5372,345.5729,4202.0
2021-05-24 14:05:00,387.54,387.66,387.51,387.66,2800.0,345.5461,345.6531,345.5194,345.6531,2800.0
2021-05-24 14:10:00,387.65,388.14,387.63,388.14,6047.0,345.6442,346.0811,345.6264,346.0811,6047.0
2021-05-24 14:15:00,388.16,388.41,388.16,388.28,4154.0,346.0989,346.3218,346.0989,346.2059,4154.0
2021-05-24 14:20:00,388.27,388.3,388.02,388.02,5572.0,346.197,346.2238,345.9741,345.9741,5572.0
2021-05-24 14:25:00,388.04,388.23,387.79,388.2,5107.0,345.9919,346.1614,345.769,346.1346,5107.0
2021-05-24 14:30:00,388.18,388.42,388.18,388.27,2971.0,346.1168,346.3308,346.1168,346.197,2971.0
2021-05-24 14:35:00,388.33,388.38,388.04,388.38,5095.0,346.2505,346.2951,345.9919,346.2951,5095.0
2021-05-24 14:40:00,388.45,388.66,388.45,388.59,4218.0,346.3575,346.5448,346.3575,346.4823,4218.0
2021-05-24 14:45:00,388.55,388.55,387.97,388.13,4563.0,346.4467,346.4467,345.9295,346.0722,4563.0
2021-05-24 14:50:00,388.05,388.05,387.44,387.44,4322.0,346.0009,346.0009,345.457,345.457,4322.0
2021-05-24 14:55:00,387.49,387.99,387.42,387.94,5067.0,345.5015,345.9474,345.4391,345.9028,5067.0
2021-05-24 15:00:00,387.85,387.85,387.41,387.41,6016.0,345.8225,345.8225,345.4302,345.4302,6016.0
2021-05-24 15:05:00,387.53,387.66,387.46,387.59,3901.0,345.5372,345.6531,345.4748,345.5907,3901.0
2021-05-24 15:10:00,387.6,388.08,387.49,387.92,9951.0,345.5996,346.0276,345.5015,345.8849,9951.0
2021-05-24 15:15:00,387.84,387.98,387.82,387.83,4588.0,345.8136,345.9384,345.7958,345.8047,4588.0
2021-05-24 15:20:00,387.85,387.87,387.5,387.68,5370.0,345.8225,345.8404,345.5105,345.671,5370.0
2021-05-24 15:25:00,387.75,387.98,387.71,387.77,6936.0,345.7334,345.9384,345.6977,345.7512,6936.0
2021-05-24 15:30:00,387.73,387.83,387.64,387.72,7365.0,345.7155,345.8047,345.6353,345.7066,7365.0
2021-05-24 15:35:00,387.73,388.02,387.65,387.65,9464.0,345.7155,345.9741,345.6442,345.6442,9464.0
2021-05-24 15:40:00,387.67,387.75,387.48,387.51,13368.0,345.662,345.7334,345.4926,345.5194,13368.0
2021-05-24 15:45:00,387.51,387.73,387.51,387.6,9116.0,345.5194,345.7155,345.5194,345.5996,9116.0
2021-05-24 15:50:00,387.55,387.79,387.44,387.66,20264.0,345.555,345.769,345.457,345.6531,20264.0
2021-05-24 15:55:00,387.69,387.87,387.56,387.72,39697.0,345.6799,345.8404,345.564,345.7066,39697.0
2021-05-25 09:30:00,387.9,389.33,386.53,389.27,33780.0,345.8671,347.1422,344.6456,347.0887,33780.0
2021-05-25 09:35:00,389.27,389.5,388.3,388.53,5244.0,347.0887,347.2937,346.2238,346.4288,5244.0
2021-05-25 09:40:00,388.33,388.53,387.61,388.27,2988.0,346.2505,346.4288,345.6085,346.197,2988.0
2021-05-25 09:45:00,387.93,387.93,387.08,387.27,2522.0,345.8939,345.8939,345.136,345.3054,2522.0
2021-05-25 09:50:00,387.45,387.58,386.75,387.58,6644.0,345.4659,345.5818,344.8417,345.5818,6644.0
2021-05-25 09:55:00,387.58,388.15,387.52,387.72,5962.0,345.5818,346.09,345.5283,345.7066,5962.0
2021-05-25 10:00:00,387.83,388.18,387.28,387.49,10808.0,345.8047,346.1168,345.3143,345.5015,10808.0
2021-05-25 10:05:00,387.43,388.17,387.22,388.09,4695.0,345.448,346.1079,345.2608,346.0365,4695.0
2021-05-25 10:10:00,388.25,388.25,387.75,387.95,3938.0,346.1792,346.1792,345.7334,345.9117,3938.0
2021-05-25 10:15:00,387.94,388.09,387.6,387.7,5081.0,345.9028,346.0365,345.5996,345.6888,5081.0
2021-05-25 10:20:00,387.7,387.7,387.1,387.1,3476.0,345.6888,345.6888,345.1538,345.1538,3476.0
2021-05-25 10:25:00,387.0,387.07,386.52,386.98,8592.0,345.0646,345.1271,344.6366,345.0468,8592.0
2021-05-25 10:30:00,386.95,387.05,386.63,386.91,9520.0,345.0201,345.1092,344.7347,344.9844,9520.0
2021-05-25 10:35:00,386.92,386.97,386.49,386.54,5785.0,344.9933,345.0379,344.6099,344.6545,5785.0
2021-05-25 10:40:00,386.54,386.87,386.43,386.82,3238.0,344.6545,344.9487,344.5564,344.9041,3238.0
2021-05-25 10:45:00,386.91,386.95,386.58,386.6,3795.0,344.9844,345.0201,344.6901,344.708,3795.0
2021-05-25 10:50:00,386.44,386.69,386.42,386.69,2250.0,344.5653,344.7882,344.5475,344.7882,2250.0
2021-05-25 10:55:00,386.76,386.98,386.64,386.74,4207.0,344.8506,345.0468,344.7436,344.8328,4207.0
2021-05-25 11:00:00,386.74,386.83,386.53,386.83,2000.0,344.8328,344.9131,344.6456,344.9131,2000.0
2021-05-25 11:05:00,386.84,386.95,386.61,386.89,4475.0,344.922,345.0201,344.7169,344.9666,4475.0
2021-05-25 11:10:00,386.97,387.07,386.85,386.97,4532.0,345.0379,345.1271,344.9309,345.0379,4532.0
2021-05-25 11:15:00,387.04,387.13,386.89,386.89,5420.0,345.1003,345.1805,344.9666,344.9666,5420.0
2021-05-25 11:20:00,386.85,386.85,386.57,386.67,1390.0,344.9309,344.9309,344.6812,344.7704,1390.0
2021-05-25 11:25:00,386.58,386.68,386.43,386.68,3978.0,344.6901,344.7793,344.5564,344.7793,3978.0
2021-05-25 11:30:00,386.65,386.7,386.47,386.49,3045.0,344.7526,344.7971,344.5921,344.6099,3045.0
2021-05-25 11:35:00,386.5,386.58,386.26,386.36,5316.0,344.6188,344.6901,344.4048,344.494,5316.0
2021-05-25 11:40:00,386.4,386.44,386.2,386.26,9977.0,344.5297,344.5653,344.3513,344.4048,9977.0
2021-05-25 11:45:00,386.32,386.89,386.32,386.64,6592.0,344.4583,344.9666,344.4583,344.7436,6592.0
2021-05-25 11:50:00,386.49,386.63,386.45,386.51,2601.0,344.6099,344.7347,344.5742,344.6277,2601.0
2021-05-25 11:55:00,386.65,386.79,386.57,386.74,2247.0,344.7526,344.8774,344.6812,344.8328,2247.0
2021-05-25 12:00:00,386.71,386.82,386.65,386.8,3144.0,344.8061,344.9041,344.7526,344.8863,3144.0
2021-05-25 12:05:00,386.78,387.06,386.52,386.87,10790.0,344.8685,345.1181,344.6366,344.9487,10790.0
2021-05-25 12:10:00,386.95,387.16,386.94,387.15,4084.0,345.0201,345.2073,345.0111,345.1984,4084.0
2021-05-25 12:15:00,387.27,387.47,387.27,387.45,5754.0,345.3054,345.4837,345.3054,345.4659,5754.0
2021-05-25 12:20:00,387.43,387.56,387.35,387.36,2300.0,345.448,345.564,345.3767,345.3856,2300.0
2021-05-25 12:25:00,387.28,387.31,387.14,387.29,3010.0,345.3143,345.341,345.1895,345.3232,3010.0
2021-05-25 12:30:00,387.29,387.29,386.93,387.1,2500.0,345.3232,345.3232,345.0022,345.1538,2500.0
2021-05-25 12:35:00,387.03,387.15,386.91,386.92,1800.0,345.0914,345.1984,344.9844,344.9933,1800.0
2021-05-25 12:40:00,386.95,387.12,386.89,387.09,4451.0,345.0201,345.1716,344.9666,345.1449,4451.0
2021-05-25 12:45:00,387.08,387.13,387.03,387.08,2300.0,345.136,345.1805,345.0914,345.136,2300.0
2021-05-25 12:50:00,386.96,387.11,386.79,386.94,3032.0,345.029,345.1627,344.8774,345.0111,3032.0
2021-05-25 12:55:00,386.91,387.0,386.73,386.81,3641.0,344.9844,345.0646,344.8239,344.8952,3641.0
2021-05-25 13:00:00,386.81,386.85,386.33,386.33,3832.0,344.8952,344.9309,344.4672,344.4672,3832.0
2021-05-25 13:05:00,386.26,386.47,386.06,386.45,3880.0,344.4048,344.5921,344.2265,344.5742,3880.0
2021-05-25 13:10:00,386.46,386.66,386.44,386.49,2857.0,344.5831,344.7615,344.5653,344.6099,2857.0
2021-05-25 13:15:00,386.6,386.66,386.25,386.25,3843.0,344.708,344.7615,344.3959,344.3959,3843.0
2021-05-25 13:20:00,386.26,386.58,386.26,386.45,4534.0,344.4048,344.6901,344.4048,344.5742,4534.0
2021-05-25 13:25:00,386.53,386.61,386.45,386.61,2173.0,344.6456,344.7169,344.5742,344.7169,2173.0
2021-05-25 13:30:00,386.65,386.67,386.35,386.55,4115.0,344.7526,344.7704,344.4851,344.6634,4115.0
2021-05-25 13:35:00,386.64,386.86,386.55,386.79,3269.0,344.7436,344.9398,344.6634,344.8774,3269.0
2021-05-25 13:40:00,386.86,386.86,386.39,386.39,2750.0,344.9398,344.9398,344.5207,344.5207,2750.0
2021-05-25 13:45:00,386.46,386.53,386.24,386.24,3615.0,344.5831,344.6456,344.387,344.387,3615.0
2021-05-25 13:50:00,386.33,386.48,386.33,386.45,902.0,344.4672,344.601,344.4672,344.5742,902.0
2021-05-25 13:55:00,386.56,386.58,386.33,386.46,2825.0,344.6723,344.6901,344.4672,344.5831,2825.0
2021-05-25 14:00:00,386.51,386.51,386.15,386.21,1349.0,344.6277,344.6277,344.3067,344.3602,1349.0
2021-05-25 14:05:00,386.18,386.41,386.18,386.34,3421.0,344.3335,344.5386,344.3335,344.4762,3421.0
2021-05-25 14:10:00,386.31,386.53,386.21,386.47,5179.0,344.4494,344.6456,344.3602,344.5921,5179.0
2021-05-25 14:15:00,386.47,386.51,386.35,386.38,3045.0,344.5921,344.6277,344.4851,344.5118,3045.0
2021-05-25 14:20:00,386.4,386.42,386.1,386.1,3426.0,344.5297,344.5475,344.2622,344.2622,3426.0
2021-05-25 14:25:00,386.15,386.21,386.11,386.19,2090.0,344.3067,344.3602,344.2711,344.3424,2090.0
2021-05-25 14:30:00,386.08,386.25,386.07,386.23,7158.0,344.2443,344.3959,344.2354,344.3781,7158.0
2021-05-25 14:35:00,386.28,386.28,386.07,386.25,5662.0,344.4227,344.4227,344.2354,344.3959,5662.0
2021-05-25 14:40:00,386.19,386.27,386.13,386.18,3359.0,344.3424,344.4137,344.2889,344.3335,3359.0
2021-05-25 14:45:00,386.14,386.14,385.91,386.13,6486.0,344.2978,344.2978,344.0927,344.2889,6486.0
2021-05-25 14:50:00,386.12,386.22,386.02,386.09,3663.0,344.28,344.3692,344.1908,344.2532,3663.0
2021-05-25 14:55:00,386.18,386.23,386.05,386.07,4117.0,344.3335,344.3781,344.2176,344.2354,4117.0
2021-05-25 15:00:00,386.04,386.04,385.68,385.71,5072.0,344.2087,344.2087,343.8877,343.9144,5072.0
2021-05-25 15:05:00,385.73,385.92,385.68,385.82,3491.0,343.9323,344.1017,343.8877,344.0125,3491.0
2021-05-25 15:10:00,385.81,385.81,385.63,385.68,3216.0,344.0036,344.0036,343.8431,343.8877,3216.0
2021-05-25 15:15:00,385.77,385.77,385.53,385.56,6678.0,343.9679,343.9679,343.7539,343.7807,6678.0
2021-05-25 15:20:00,385.54,385.95,385.44,385.74,8059.0,343.7628,344.1284,343.6737,343.9412,8059.0
2021-05-25 15:25:00,385.71,385.91,385.71,385.75,4386.0,343.9144,344.0927,343.9144,343.9501,4386.0
2021-05-25 15:30:00,385.83,385.95,385.64,385.68,10021.0,344.0214,344.1284,343.852,343.8877,10021.0
2021-05-25 15:35:00,385.7,385.83,385.6,385.66,34666.0,343.9055,344.0214,343.8163,343.8698,34666.0
2021-05-25 15:40:00,385.6,386.1,385.51,385.8,13744.0,343.8163,344.2622,343.7361,343.9947,13744.0
2021-05-25 15:45:00,385.8,385.87,385.6,385.63,10013.0,343.9947,344.0571,343.8163,343.8431,10013.0
2021-05-25 15:50:00,385.56,385.65,385.18,385.3,34807.0,343.7807,343.8609,343.4419,343.5488,34807.0
2021-05-25 15:55:00,385.33,385.98,385.23,385.86,69530.0,343.5756,344.1552,343.4864,344.0482,69530.0
2021-05-26 09:30:00,385.57,385.85,385.07,385.61,18389.0,343.7896,344.0392,343.3438,343.8253,18389.0
2021-05-26 09:35:00,385.55,386.07,385.25,385.85,5013.0,343.7718,344.2354,343.5043,344.0392,5013.0
2021-05-26 09:40:00,385.97,385.97,383.94,383.94,26055.0,344.1462,344.1462,342.3362,342.3362,26055.0
2021-05-26 09:45:00,383.89,384.2,383.89,383.98,8761.0,342.2916,342.568,342.2916,342.3719,8761.0
2021-05-26 09:50:00,384.0,384.37,383.83,384.25,7514.0,342.3897,342.7196,342.2381,342.6126,7514.0
2021-05-26 09:55:00,384.23,384.23,383.46,383.77,10278.0,342.5948,342.5948,341.9082,342.1846,10278.0
2021-05-26 10:00:00,383.86,383.95,383.4,383.4,4143.0,342.2649,342.3451,341.8547,341.8547,4143.0
2021-05-26 10:05:00,383.39,383.45,382.21,382.49,18318.0,341.8458,341.8993,340.7937,341.0433,18318.0
2021-05-26 10:10:00,382.53,383.3,382.44,383.07,6120.0,341.079,341.7656,340.9988,341.5605,6120.0
2021-05-26 10:15:00,383.17,383.27,382.88,383.08,6620.0,341.6497,341.7388,341.3911,341.5694,6620.0
2021-05-26 10:20:00,383.09,383.37,382.85,383.07,6912.0,341.5783,341.828,341.3643,341.5605,6912.0
2021-05-26 10:25:00,383.36,383.36,382.58,382.92,9292.0,341.8191,341.8191,341.1236,341.4267,9292.0
2021-05-26 10:30:00,382.82,383.11,382.55,382.71,14395.0,341.3376,341.5962,341.0968,341.2395,14395.0
2021-05-26 10:35:00,382.68,382.92,382.51,382.82,3555.0,341.2128,341.4267,341.0612,341.3376,3555.0
2021-05-26 10:40:00,382.87,383.2,382.78,383.2,5558.0,341.3822,341.6764,341.3019,341.6764,5558.0
2021-05-26 10:45:00,383.13,383.48,383.11,383.42,4471.0,341.614,341.9261,341.5962,341.8726,4471.0
2021-05-26 10:50:00,383.41,383.45,382.44,382.53,4290.0,341.8636,341.8993,340.9988,341.079,4290.0
2021-05-26 10:55:00,382.69,383.56,382.61,383.55,5275.0,341.2217,341.9974,341.1503,341.9885,5275.0
2021-05-26 11:00:00,383.56,384.12,383.55,383.94,7249.0,341.9974,342.4967,341.9885,342.3362,7249.0
2021-05-26 11:05:00,383.8,384.36,383.77,384.24,6386.0,342.2114,342.7107,342.1846,342.6037,6386.0
2021-05-26 11:10:00,384.24,384.24,383.44,383.74,6780.0,342.6037,342.6037,341.8904,342.1579,6780.0
2021-05-26 11:15:00,383.6,383.6,383.01,383.35,4230.0,342.0331,342.0331,341.507,341.8101,4230.0
2021-05-26 11:20:00,383.34,383.54,383.26,383.39,2770.0,341.8012,341.9796,341.7299,341.8458,2770.0
2021-05-26 11:25:00,383.64,383.84,383.44,383.73,2415.0,342.0687,342.2471,341.8904,342.149,2415.0
2021-05-26 11:30:00,383.6,383.77,383.5,383.62,5268.0,342.0331,342.1846,341.9439,342.0509,5268.0
2021-05-26 11:35:00,383.57,383.58,383.12,383.23,5311.0,342.0063,342.0152,341.6051,341.7032,5311.0
2021-05-26 11:40:00,383.14,383.24,382.67,382.84,5238.0,341.6229,341.7121,341.2038,341.3554,5238.0
2021-05-26 11:45:00,382.97,383.5,382.96,383.36,3115.0,341.4713,341.9439,341.4624,341.8191,3115.0
2021-05-26 11:50:00,383.37,383.68,383.28,383.58,6117.0,341.828,342.1044,341.7477,342.0152,6117.0
2021-05-26 11:55:00,383.47,383.66,383.23,383.23,8622.0,341.9171,342.0866,341.7032,341.7032,8622.0
2021-05-26 12:00:00,383.25,383.46,383.1,383.29,5009.0,341.721,341.9082,341.5872,341.7567,5009.0
2021-05-26 12:05:00,383.27,383.37,383.25,383.36,3478.0,341.7388,341.828,341.721,341.8191,3478.0
2021-05-26 12:10:00,383.36,383.63,383.33,383.54,3907.0,341.8191,342.0598,341.7923,341.9796,3907.0
2021-05-26 12:15:00,383.54,383.61,383.2,383.3,4622.0,341.9796,342.042,341.6764,341.7656,4622.0
2021-05-26 12:20:00,383.31,383.4,383.09,383.24,4758.0,341.7745,341.8547,341.5783,341.7121,4758.0
2021-05-26 12:25:00,383.13,383.33,383.12,383.15,2895.0,341.614,341.7923,341.6051,341.6318,2895.0
2021-05-26 12:30:00,383.15,383.37,383.14,383.28,3021.0,341.6318,341.828,341.6229,341.7477,3021.0
2021-05-26 12:35:00,383.23,383.31,383.1,383.13,2646.0,341.7032,341.7745,341.5872,341.614,2646.0
2021-05-26 12:40:00,383.13,383.26,382.88,383.22,5409.0,341.614,341.7299,341.3911,341.6942,5409.0
2021-05-26 12:45:00,383.22,383.32,383.03,383.16,6561.0,341.6942,341.7834,341.5248,341.6407,6561.0
2021-05-26 12:50:00,383.08,383.11,382.86,383.11,6960.0,341.5694,341.5962,341.3732,341.5962,6960.0
2021-05-26 12:55:00,383.16,383.21,383.01,383.21,1669.0,341.6407,341.6853,341.507,341.6853,1669.0
2021-05-26 13:00:00,383.28,383.4,383.24,383.35,1711.0,341.7477,341.8547,341.7121,341.8101,1711.0
2021-05-26 13:05:00,383.28,383.28,382.75,382.85,4209.0,341.7477,341.7477,341.2752,341.3643,4209.0
2021-05-26 13:10:00,383.01,383.13,382.72,382.87,5607.0,341.507,341.614,341.2484,341.3822,5607.0
2021-05-26 13:15:00,382.98,383.09,382.84,382.97,2381.0,341.4802,341.5783,341.3554,341.4713,2381.0
2021-05-26 13:20:00,383.04,383.26,383.04,383.21,2575.0,341.5337,341.7299,341.5337,341.6853,2575.0
2021-05-26 13:25:00,383.22,383.3,383.0,383.06,4777.0,341.6942,341.7656,341.4981,341.5516,4777.0
2021-05-26 13:30:00,383.06,383.16,382.9,383.0,5736.0,341.5516,341.6407,341.4089,341.4981,5736.0
2021-05-26 13:35:00,383.02,383.57,382.98,383.57,28212.0,341.5159,342.0063,341.4802,342.0063,28212.0
2021-05-26 13:40:00,383.81,383.84,382.94,382.96,15963.0,342.2203,342.2471,341.4446,341.4624,15963.0
2021-05-26 13:45:00,382.91,383.48,382.87,383.33,4539.0,341.4178,341.9261,341.3822,341.7923,4539.0
2021-05-26 13:50:00,383.43,383.68,383.43,383.5,3651.0,341.8815,342.1044,341.8815,341.9439,3651.0
2021-05-26 13:55:00,383.47,383.6,383.0,383.0,6621.0,341.9171,342.0331,341.4981,341.4981,6621.0
2021-05-26 14:00:00,383.17,383.26,383.0,383.16,18042.0,341.6497,341.7299,341.4981,341.6407,18042.0
2021-05-26 14:05:00,383.21,383.54,383.12,383.48,4663.0,341.6853,341.9796,341.6051,341.9261,4663.0
2021-05-26 14:10:00,383.46,383.57,383.38,383.54,2148.0,341.9082,342.0063,341.8369,341.9796,2148.0
2021-05-26 14:15:00,383.59,383.75,383.45,383.71,5940.0,342.0241,342.1668,341.8993,342.1311,5940.0
2021-05-26 14:20:00,383.71,383.77,383.33,383.43,6151.0,342.1311,342.1846,341.7923,341.8815,6151.0
2021-05-26 14:25:00,383.51,384.14,383.51,384.14,3779.0,341.9528,342.5145,341.9528,342.5145,3779.0
2021-05-26 14:30:00,384.04,384.08,383.65,383.75,2700.0,342.4254,342.461,342.0776,342.1668,2700.0
2021-05-26 14:35:00,383.68,383.8,383.61,383.61,2122.0,342.1044,342.2114,342.042,342.042,2122.0
2021-05-26 14:40:00,383.5,383.63,383.42,383.48,2300.0,341.9439,342.0598,341.8726,341.9261,2300.0
2021-05-26 14:45:00,383.55,383.62,383.43,383.6,5401.0,341.9885,342.0509,341.8815,342.0331,5401.0
2021-05-26 14:50:00,383.54,383.54,383.26,383.35,2281.0,341.9796,341.9796,341.7299,341.8101,2281.0
2021-05-26 14:55:00,383.35,383.44,383.05,383.05,3374.0,341.8101,341.8904,341.5427,341.5427,3374.0
2021-05-26 15:00:00,383.12,383.33,383.12,383.29,3000.0,341.6051,341.7923,341.6051,341.7567,3000.0
2021-05-26 15:05:00,383.25,383.45,383.25,383.44,2589.0,341.721,341.8993,341.721,341.8904,2589.0
2021-05-26 15:10:00,383.48,383.87,383.42,383.77,5303.0,341.9261,342.2738,341.8726,342.1846,5303.0
2021-05-26 15:15:00,383.73,383.78,383.5,383.67,3014.0,342.149,342.1936,341.9439,342.0955,3014.0
2021-05-26 15:20:00,383.67,383.79,383.6,383.72,6213.0,342.0955,342.2025,342.0331,342.1401,6213.0
2021-05-26 15:25:00,383.87,383.93,383.79,383.88,2598.0,342.2738,342.3273,342.2025,342.2827,2598.0
2021-05-26 15:30:00,383.83,384.04,383.78,383.78,7785.0,342.2381,342.4254,342.1936,342.1936,7785.0
2021-05-26 15:35:00,383.77,383.9,383.72,383.88,8462.0,342.1846,342.3006,342.1401,342.2827,8462.0
2021-05-26 15:40:00,383.93,384.05,383.78,383.95,16936.0,342.3273,342.4343,342.1936,342.3451,16936.0
2021-05-26 15:45:00,383.92,384.38,383.86,384.38,12079.0,342.3184,342.7285,342.2649,342.7285,12079.0
2021-05-26 15:50:00,384.3,384.36,383.74,383.91,20688.0,342.6572,342.7107,342.1579,342.3095,20688.0
2021-05-26 15:55:00,383.88,384.31,383.83,384.31,36147.0,342.2827,342.6661,342.2381,342.6661,36147.0
2021-05-27 09:30:00,387.4,387.4,386.14,386.68,29262.0,345.4213,345.4213,344.2978,344.7793,29262.0
2021-05-27 09:35:00,386.67,386.91,385.97,386.46,12524.0,344.7704,344.9844,344.1462,344.5831,12524.0
2021-05-27 09:40:00,386.25,386.89,386.25,386.71,10648.0,344.3959,344.9666,344.3959,344.8061,10648.0
2021-05-27 09:45:00,386.76,386.79,385.76,386.2,7150.0,344.8506,344.8774,343.959,344.3513,7150.0
2021-05-27 09:50:00,386.31,386.62,386.2,386.41,3870.0,344.4494,344.7258,344.3513,344.5386,3870.0
2021-05-27 09:55:00,386.2,386.97,386.01,386.47,9709.0,344.3513,345.0379,344.1819,344.5921,9709.0
2021-05-27 10:00:00,386.64,386.75,385.76,386.31,12301.0,344.7436,344.8417,343.959,344.4494,12301.0
2021-05-27 10:05:00,386.28,386.86,386.23,386.25,9433.0,344.4227,344.9398,344.3781,344.3959,9433.0
2021-05-27 10:10:00,386.34,386.82,386.24,386.24,3768.0,344.4762,344.9041,344.387,344.387,3768.0
2021-05-27 10:15:00,386.42,386.78,385.96,386.32,7649.0,344.5475,344.8685,344.1373,344.4583,7649.0
2021-05-27 10:20:00,386.34,386.34,385.3,385.55,16961.0,344.4762,344.4762,343.5488,343.7718,16961.0
2021-05-27 10:25:00,385.47,385.53,384.74,384.97,12002.0,343.7004,343.7539,343.0495,343.2546,12002.0
2021-05-27 10:30:00,385.04,385.13,384.65,384.99,3689.0,343.317,343.3973,342.9693,343.2724,3689.0
2021-05-27 10:35:00,384.92,385.3,384.9,385.21,6109.0,343.21,343.5488,343.1922,343.4686,6109.0
2021-05-27 10:40:00,385.07,385.61,385.06,385.17,5832.0,343.3438,343.8253,343.3349,343.4329,5832.0
2021-05-27 10:45:00,385.19,385.32,385.1,385.23,3722.0,343.4508,343.5667,343.3705,343.4864,3722.0
2021-05-27 10:50:00,385.28,385.31,384.83,385.08,10876.0,343.531,343.5578,343.1298,343.3527,10876.0
2021-05-27 10:55:00,385.01,385.02,384.45,384.72,4480.0,343.2903,343.2992,342.791,343.0317,4480.0
2021-05-27 11:00:00,384.72,384.74,384.53,384.7,7691.0,343.0317,343.0495,342.8623,343.0139,7691.0
2021-05-27 11:05:00,384.73,384.73,384.28,384.34,4412.0,343.0406,343.0406,342.6394,342.6929,4412.0
2021-05-27 11:10:00,384.43,384.58,384.33,384.47,5186.0,342.7731,342.9069,342.684,342.8088,5186.0
2021-05-27 11:15:00,384.56,384.79,384.5,384.78,4993.0,342.889,343.0941,342.8355,343.0852,4993.0
2021-05-27 11:20:00,384.74,385.11,384.67,385.11,3437.0,343.0495,343.3794,342.9871,343.3794,3437.0
2021-05-27 11:25:00,385.14,385.22,384.85,384.9,7082.0,343.4062,343.4775,343.1476,343.1922,7082.0
2021-05-27 11:30:00,384.91,385.24,384.78,384.96,3543.0,343.2011,343.4953,343.0852,343.2457,3543.0
2021-05-27 11:35:00,385.0,385.0,384.56,384.71,7320.0,343.2814,343.2814,342.889,343.0228,7320.0
2021-05-27 11:40:00,384.63,384.94,384.59,384.85,2023.0,342.9514,343.2279,342.9158,343.1476,2023.0
2021-05-27 11:45:00,384.85,385.36,384.59,385.18,12489.0,343.1476,343.6023,342.9158,343.4419,12489.0
2021-05-27 11:50:00,385.25,385.29,384.86,384.87,5527.0,343.5043,343.5399,343.1565,343.1654,5527.0
2021-05-27 11:55:00,384.84,385.35,384.79,385.35,5677.0,343.1387,343.5934,343.0941,343.5934,5677.0
2021-05-27 12:00:00,385.22,385.4,384.88,385.04,5802.0,343.4775,343.638,343.1744,343.317,5802.0
2021-05-27 12:05:00,385.33,385.42,385.16,385.3,2000.0,343.5756,343.6558,343.424,343.5488,2000.0
2021-05-27 12:10:00,385.32,385.45,384.99,385.01,5227.0,343.5667,343.6826,343.2724,343.2903,5227.0
2021-05-27 12:15:00,384.93,385.23,384.88,385.16,5792.0,343.2189,343.4864,343.1744,343.424,5792.0
2021-05-27 12:20:00,385.16,385.47,385.12,385.39,3294.0,343.424,343.7004,343.3884,343.6291,3294.0
2021-05-27 12:25:00,385.48,385.48,385.03,385.18,5619.0,343.7093,343.7093,343.3081,343.4419,5619.0
2021-05-27 12:30:00,385.24,385.6,385.22,385.6,1902.0,343.4953,343.8163,343.4775,343.8163,1902.0
2021-05-27 12:35:00,385.52,385.81,385.51,385.63,5083.0,343.745,344.0036,343.7361,343.8431,5083.0
2021-05-27 12:40:00,385.73,385.74,385.5,385.52,4000.0,343.9323,343.9412,343.7272,343.745,4000.0
2021-05-27 12:45:00,385.47,385.47,385.17,385.37,3345.0,343.7004,343.7004,343.4329,343.6113,3345.0
2021-05-27 12:50:00,385.38,385.41,385.06,385.17,2261.0,343.6202,343.6469,343.3349,343.4329,2261.0
2021-05-27 12:55:00,385.14,385.28,384.87,384.91,2692.0,343.4062,343.531,343.1654,343.2011,2692.0
2021-05-27 13:00:00,384.91,384.97,384.74,384.74,7996.0,343.2011,343.2546,343.0495,343.0495,7996.0
2021-05-27 13:05:00,384.75,384.84,384.69,384.77,5441.0,343.0584,343.1387,343.0049,343.0763,5441.0
2021-05-27 13:10:00,384.8,384.86,384.57,384.72,9379.0,343.103,343.1565,342.898,343.0317,9379.0
2021-05-27 13:15:00,384.63,384.71,384.62,384.71,4307.0,342.9514,343.0228,342.9425,343.0228,4307.0
2021-05-27 13:20:00,384.74,384.86,384.64,384.77,3301.0,343.0495,343.1565,342.9604,343.0763,3301.0
2021-05-27 13:25:00,384.69,385.25,384.61,385.25,4003.0,343.0049,343.5043,342.9336,343.5043,4003.0
2021-05-27 13:30:00,385.14,385.34,384.91,385.24,7278.0,343.4062,343.5845,343.2011,343.4953,7278.0
2021-05-27 13:35:00,385.15,385.39,384.9,385.13,4227.0,343.4151,343.6291,343.1922,343.3973,4227.0
2021-05-27 13:40:00,385.19,385.54,385.19,385.44,3200.0,343.4508,343.7628,343.4508,343.6737,3200.0
2021-05-27 13:45:00,385.53,386.0,385.49,386.0,4382.0,343.7539,344.173,343.7183,344.173,4382.0
2021-05-27 13:50:00,385.98,386.2,385.81,385.97,6683.0,344.1552,344.3513,344.0036,344.1462,6683.0
2021-05-27 13:55:00,386.08,386.14,385.97,386.03,4091.0,344.2443,344.2978,344.1462,344.1997,4091.0
2021-05-27 14:00:00,385.99,386.44,385.61,386.42,9123.0,344.1641,344.5653,343.8253,344.5475,9123.0
2021-05-27 14:05:00,386.44,386.81,386.42,386.78,8794.0,344.5653,344.8952,344.5475,344.8685,8794.0
2021-05-27 14:10:00,386.78,386.86,386.13,386.13,5696.0,344.8685,344.9398,344.2889,344.2889,5696.0
2021-05-27 14:15:00,386.3,386.63,386.24,386.6,6652.0,344.4405,344.7347,344.387,344.708,6652.0
2021-05-27 14:20:00,386.63,386.91,386.13,386.14,15457.0,344.7347,344.9844,344.2889,344.2978,15457.0
2021-05-27 14:25:00,386.14,386.7,386.14,386.45,7473.0,344.2978,344.7971,344.2978,344.5742,7473.0
2021-05-27 14:30:00,386.54,386.71,386.48,386.71,4802.0,344.6545,344.8061,344.601,344.8061,4802.0
2021-05-27 14:35:00,386.7,386.7,386.05,386.05,7887.0,344.7971,344.7971,344.2176,344.2176,7887.0
2021-05-27 14:40:00,386.02,386.09,385.78,386.08,11298.0,344.1908,344.2532,343.9768,344.2443,11298.0
2021-05-27 14:45:00,386.09,386.27,385.92,386.2,6698.0,344.2532,344.4137,344.1017,344.3513,6698.0
2021-05-27 14:50:00,386.18,386.4,385.99,385.99,6150.0,344.3335,344.5297,344.1641,344.1641,6150.0
2021-05-27 14:55:00,386.03,386.69,385.98,386.69,11068.0,344.1997,344.7882,344.1552,344.7882,11068.0
2021-05-27 15:00:00,386.54,386.69,386.28,386.37,9732.0,344.6545,344.7882,344.4227,344.5029,9732.0
2021-05-27 15:05:00,386.3,386.3,385.95,386.13,5255.0,344.4405,344.4405,344.1284,344.2889,5255.0
2021-05-27 15:10:00,386.2,386.67,386.15,386.51,7081.0,344.3513,344.7704,344.3067,344.6277,7081.0
2021-05-27 15:15:00,386.54,386.93,386.39,386.73,12717.0,344.6545,345.0022,344.5207,344.8239,12717.0
2021-05-27 15:20:00,386.66,386.66,386.35,386.43,8824.0,344.7615,344.7615,344.4851,344.5564,8824.0
2021-05-27 15:25:00,386.44,386.92,386.37,386.8,15438.0,344.5653,344.9933,344.5029,344.8863,15438.0
2021-05-27 15:30:00,386.7,387.22,386.64,387.22,15340.0,344.7971,345.2608,344.7436,345.2608,15340.0
2021-05-27 15:35:00,387.15,387.35,386.86,387.0,18112.0,345.1984,345.3767,344.9398,345.0646,18112.0
2021-05-27 15:40:00,387.04,387.11,386.8,386.9,26433.0,345.1003,345.1627,344.8863,344.9755,26433.0
2021-05-27 15:45:00,386.89,387.22,386.84,386.92,24923.0,344.9666,345.2608,344.922,344.9933,24923.0
2021-05-27 15:50:00,386.85,387.49,386.73,387.41,35170.0,344.9309,345.5015,344.8239,345.4302,35170.0
2021-05-27 15:55:00,387.43,387.95,387.08,387.25,69163.0,345.448,345.9117,345.136,345.2875,69163.0
2021-05-28 09:30:00,384.7,385.19,384.32,384.91,24366.0,345.3473,345.7872,345.0062,345.5358,24366.0
2021-05-28 09:35:00,385.0,385.59,384.66,385.27,8574.0,345.6166,346.1462,345.3114,345.859,8574.0
2021-05-28 09:40:00,385.15,386.0,384.72,385.19,13198.0,345.7513,346.5143,345.3652,345.7872,13198.0
2021-05-28 09:45:00,385.19,385.64,385.01,385.5,14247.0,345.7872,346.1911,345.6256,346.0655,14247.0
2021-05-28 09:50:00,385.37,385.9,385.27,385.53,10862.0,345.9488,346.4245,345.859,346.0924,10862.0
2021-05-28 09:55:00,385.16,385.26,384.81,385.26,5015.0,345.7602,345.85,345.446,345.85,5015.0
2021-05-28 10:00:00,385.17,385.44,385.08,385.13,3402.0,345.7692,346.0116,345.6884,345.7333,3402.0
2021-05-28 10:05:00,385.18,385.18,384.32,384.32,3529.0,345.7782,345.7782,345.0062,345.0062,3529.0
2021-05-28 10:10:00,384.29,384.29,383.79,383.82,6693.0,344.9792,344.9792,344.5304,344.5573,6693.0
2021-05-28 10:15:00,383.94,384.03,383.29,383.63,8909.0,344.665,344.7458,344.0815,344.3867,8909.0
2021-05-28 10:20:00,383.45,383.73,383.45,383.73,1610.0,344.2252,344.4765,344.2252,344.4765,1610.0
2021-05-28 10:25:00,383.59,383.82,383.48,383.62,7021.0,344.3508,344.5573,344.2521,344.3778,7021.0
2021-05-28 10:30:00,383.59,383.94,383.34,383.89,6254.0,344.3508,344.665,344.1264,344.6202,6254.0
2021-05-28 10:35:00,383.83,383.97,383.54,383.62,6527.0,344.5663,344.692,344.306,344.3778,6527.0
2021-05-28 10:40:00,383.72,383.77,383.45,383.77,2272.0,344.4675,344.5124,344.2252,344.5124,2272.0
2021-05-28 10:45:00,383.79,383.85,383.64,383.65,2427.0,344.5304,344.5842,344.3957,344.4047,2427.0
2021-05-28 10:50:00,383.7,383.8,383.52,383.65,4808.0,344.4496,344.5394,344.288,344.4047,4808.0
2021-05-28 10:55:00,383.4,383.82,383.35,383.82,4375.0,344.1803,344.5573,344.1354,344.5573,4375.0
2021-05-28 11:00:00,383.78,383.78,383.23,383.3,3088.0,344.5214,344.5214,344.0277,344.0905,3088.0
2021-05-28 11:05:00,383.26,383.62,383.26,383.49,3650.0,344.0546,344.3778,344.0546,344.2611,3650.0
2021-05-28 11:10:00,383.47,383.58,383.25,383.44,3793.0,344.2431,344.3419,344.0456,344.2162,3793.0
2021-05-28 11:15:00,383.4,383.49,383.34,383.35,1482.0,344.1803,344.2611,344.1264,344.1354,1482.0
2021-05-28 11:20:00,383.39,383.43,383.15,383.15,1950.0,344.1713,344.2072,343.9558,343.9558,1950.0
2021-05-28 11:25:00,383.24,383.24,382.91,383.0,10013.0,344.0366,344.0366,343.7404,343.8212,10013.0
2021-05-28 11:30:00,382.89,382.89,382.66,382.71,5428.0,343.7224,343.7224,343.516,343.5609,5428.0
2021-05-28 11:35:00,382.75,383.15,382.67,382.95,13088.0,343.5968,343.9558,343.5249,343.7763,13088.0
2021-05-28 11:40:00,382.92,382.93,382.76,382.85,1420.0,343.7494,343.7584,343.6057,343.6865,1420.0
2021-05-28 11:45:00,382.92,382.92,382.48,382.49,3813.0,343.7494,343.7494,343.3544,343.3634,3813.0
2021-05-28 11:50:00,382.46,382.64,382.41,382.51,2455.0,343.3364,343.498,343.2915,343.3813,2455.0
2021-05-28 11:55:00,382.52,382.57,382.27,382.31,4868.0,343.3903,343.4352,343.1659,343.2018,4868.0
2021-05-28 12:00:00,382.23,382.55,382.05,382.48,5659.0,343.13,343.4172,342.9684,343.3544,5659.0
2021-05-28 12:05:00,382.47,382.57,382.38,382.45,2955.0,343.3454,343.4352,343.2646,343.3275,2955.0
2021-05-28 12:10:00,382.43,382.45,382.19,382.45,3114.0,343.3095,343.3275,343.0941,343.3275,3114.0
2021-05-28 12:15:00,382.57,382.58,382.45,382.45,5679.0,343.4352,343.4442,343.3275,343.3275,5679.0
2021-05-28 12:20:00,382.42,382.61,382.42,382.56,4567.0,343.3005,343.4711,343.3005,343.4262,4567.0
2021-05-28 12:25:00,382.59,382.64,382.55,382.55,1413.0,343.4531,343.498,343.4172,343.4172,1413.0
2021-05-28 12:30:00,382.53,382.65,382.5,382.57,3207.0,343.3993,343.507,343.3723,343.4352,3207.0
2021-05-28 12:35:00,382.6,382.62,382.38,382.58,7491.0,343.4621,343.4801,343.2646,343.4442,7491.0
2021-05-28 12:40:00,382.61,382.68,382.43,382.43,2926.0,343.4711,343.5339,343.3095,343.3095,2926.0
2021-05-28 12:45:00,382.43,382.46,382.07,382.1,7298.0,343.3095,343.3364,342.9863,343.0133,7298.0
2021-05-28 12:50:00,382.17,382.22,381.89,382.06,4887.0,343.0761,343.121,342.8247,342.9773,4887.0
2021-05-28 12:55:00,382.08,382.08,381.97,381.97,4765.0,342.9953,342.9953,342.8966,342.8966,4765.0
2021-05-28 13:00:00,381.97,382.1,381.94,382.03,2652.0,342.8966,343.0133,342.8696,342.9504,2652.0
2021-05-28 13:05:00,382.03,382.09,381.69,381.69,6325.0,342.9504,343.0043,342.6452,342.6452,6325.0
2021-05-28 13:10:00,381.77,381.81,381.59,381.63,5105.0,342.717,342.7529,342.5554,342.5913,5105.0
2021-05-28 13:15:00,381.64,381.86,381.63,381.79,2330.0,342.6003,342.7978,342.5913,342.735,2330.0
2021-05-28 13:20:00,381.72,381.74,381.52,381.68,7585.0,342.6721,342.6901,342.4926,342.6362,7585.0
2021-05-28 13:25:00,381.74,382.07,381.74,382.05,2884.0,342.6901,342.9863,342.6901,342.9684,2884.0
2021-05-28 13:30:00,381.99,381.99,381.83,381.83,1223.0,342.9145,342.9145,342.7709,342.7709,1223.0
2021-05-28 13:35:00,381.85,382.32,381.85,382.31,2757.0,342.7888,343.2108,342.7888,343.2018,2757.0
2021-05-28 13:40:00,382.38,382.48,382.26,382.36,2496.0,343.2646,343.3544,343.1569,343.2467,2496.0
2021-05-28 13:45:00,382.35,382.54,382.31,382.41,3620.0,343.2377,343.4082,343.2018,343.2915,3620.0
2021-05-28 13:50:00,382.43,382.61,382.34,382.52,3250.0,343.3095,343.4711,343.2287,343.3903,3250.0
2021-05-28 13:55:00,382.55,382.69,382.55,382.6,3761.0,343.4172,343.5429,343.4172,343.4621,3761.0
2021-05-28 14:00:00,382.65,382.83,382.52,382.71,4016.0,343.507,343.6686,343.3903,343.5609,4016.0
2021-05-28 14:05:00,382.72,382.8,382.71,382.71,1200.0,343.5698,343.6417,343.5609,343.5609,1200.0
2021-05-28 14:10:00,382.66,382.8,382.64,382.73,3884.0,343.516,343.6417,343.498,343.5788,3884.0
2021-05-28 14:15:00,382.66,382.78,382.55,382.55,6869.0,343.516,343.6237,343.4172,343.4172,6869.0
2021-05-28 14:20:00,382.51,382.51,382.33,382.34,2395.0,343.3813,343.3813,343.2197,343.2287,2395.0
2021-05-28 14:25:00,382.39,382.51,382.25,382.27,13102.0,343.2736,343.3813,343.1479,343.1659,13102.0
2021-05-28 14:30:00,382.22,382.25,382.0,382.07,5533.0,343.121,343.1479,342.9235,342.9863,5533.0
2021-05-28 14:35:00,382.05,382.12,381.95,382.05,3534.0,342.9684,343.0312,342.8786,342.9684,3534.0
2021-05-28 14:40:00,381.92,382.09,381.91,382.03,1900.0,342.8517,343.0043,342.8427,342.9504,1900.0
2021-05-28 14:45:00,382.09,382.31,382.09,382.21,5104.0,343.0043,343.2018,343.0043,343.112,5104.0
2021-05-28 14:50:00,382.21,382.27,382.09,382.17,7346.0,343.112,343.1659,343.0043,343.0761,7346.0
2021-05-28 14:55:00,382.16,382.27,382.04,382.04,5526.0,343.0671,343.1659,342.9594,342.9594,5526.0
2021-05-28 15:00:00,382.08,382.14,381.82,381.95,6053.0,342.9953,343.0492,342.7619,342.8786,6053.0
2021-05-28 15:05:00,381.91,382.17,381.83,382.04,7091.0,342.8427,343.0761,342.7709,342.9594,7091.0
2021-05-28 15:10:00,382.1,382.2,382.09,382.13,3926.0,343.0133,343.103,343.0043,343.0402,3926.0
2021-05-28 15:15:00,382.12,382.31,382.05,382.25,11874.0,343.0312,343.2018,342.9684,343.1479,11874.0
2021-05-28 15:20:00,382.3,382.3,381.94,382.0,2695.0,343.1928,343.1928,342.8696,342.9235,2695.0
2021-05-28 15:25:00,382.12,382.15,381.96,381.96,4991.0,343.0312,343.0581,342.8876,342.8876,4991.0
2021-05-28 15:30:00,381.96,382.36,381.79,382.2,5722.0,342.8876,343.2467,342.735,343.103,5722.0
2021-05-28 15:35:00,382.17,382.6,382.11,382.35,7439.0,343.0761,343.4621,343.0222,343.2377,7439.0
2021-05-28 15:40:00,382.3,382.46,382.26,382.45,4908.0,343.1928,343.3364,343.1569,343.3275,4908.0
2021-05-28 15:45:00,382.49,382.64,382.4,382.58,7176.0,343.3634,343.498,343.2826,343.4442,7176.0
2021-05-28 15:50:00,382.56,382.64,382.27,382.47,20956.0,343.4262,343.498,343.1659,343.3454,20956.0
2021-05-28 15:55:00,382.49,382.57,382.02,382.49,49486.0,343.3634,343.4352,342.9414,343.3634,49486.0
2021-06-01 09:30:00,384.23,384.43,383.66,383.66,32329.0,344.9254,345.1049,344.4137,344.4137,32329.0
2021-06-01 09:35:00,383.78,383.78,382.97,383.56,9492.0,344.5214,344.5214,343.7943,344.3239,9492.0
2021-06-01 09:40:00,383.66,383.66,382.53,382.53,10092.0,344.4137,344.4137,343.3993,343.3993,10092.0
2021-06-01 09:45:00,382.6,382.94,382.36,382.63,13215.0,343.4621,343.7673,343.2467,343.489,13215.0
2021-06-01 09:50:00,382.76,384.2,382.76,383.98,12224.0,343.6057,344.8984,343.6057,344.7009,12224.0
2021-06-01 09:55:00,383.93,384.24,383.33,383.48,9001.0,344.6561,344.9343,344.1174,344.2521,9001.0
2021-06-01 10:00:00,383.47,384.0,383.3,383.54,11035.0,344.2431,344.7189,344.0905,344.306,11035.0
2021-06-01 10:05:00,383.43,383.73,383.33,383.42,5419.0,344.2072,344.4765,344.1174,344.1982,5419.0
2021-06-01 10:10:00,383.42,383.44,383.02,383.35,12141.0,344.1982,344.2162,343.8391,344.1354,12141.0
2021-06-01 10:15:00,383.3,383.32,382.78,383.06,21616.0,344.0905,344.1085,343.6237,343.8751,21616.0
2021-06-01 10:20:00,383.14,383.19,382.72,382.72,9198.0,343.9469,343.9918,343.5698,343.5698,9198.0
2021-06-01 10:25:00,382.78,383.12,382.59,383.07,6829.0,343.6237,343.9289,343.4531,343.884,6829.0
2021-06-01 10:30:00,383.0,383.13,382.61,382.66,3420.0,343.8212,343.9379,343.4711,343.516,3420.0
2021-06-01 10:35:00,382.6,382.83,382.41,382.55,5411.0,343.4621,343.6686,343.2915,343.4172,5411.0
2021-06-01 10:40:00,382.71,383.0,382.71,382.81,5905.0,343.5609,343.8212,343.5609,343.6506,5905.0
2021-06-01 10:45:00,382.81,382.89,382.4,382.4,7630.0,343.6506,343.7224,343.2826,343.2826,7630.0
2021-06-01 10:50:00,382.49,382.7,382.19,382.19,8493.0,343.3634,343.5519,343.0941,343.0941,8493.0
2021-06-01 10:55:00,382.14,382.48,382.1,382.48,7400.0,343.0492,343.3544,343.0133,343.3544,7400.0
2021-06-01 11:00:00,382.65,382.83,382.35,382.65,6044.0,343.507,343.6686,343.2377,343.507,6044.0
2021-06-01 11:05:00,382.65,382.66,382.44,382.49,2358.0,343.507,343.516,343.3185,343.3634,2358.0
2021-06-01 11:10:00,382.48,382.65,382.43,382.43,3170.0,343.3544,343.507,343.3095,343.3095,3170.0
2021-06-01 11:15:00,382.42,382.63,382.19,382.21,5874.0,343.3005,343.489,343.0941,343.112,5874.0
2021-06-01 11:20:00,382.19,382.52,382.18,382.24,2140.0,343.0941,343.3903,343.0851,343.1389,2140.0
2021-06-01 11:25:00,382.27,382.4,382.14,382.4,2984.0,343.1659,343.2826,343.0492,343.2826,2984.0
2021-06-01 11:30:00,382.34,382.34,381.93,382.03,5446.0,343.2287,343.2287,342.8606,342.9504,5446.0
2021-06-01 11:35:00,382.2,382.52,382.11,382.46,2401.0,343.103,343.3903,343.0222,343.3364,2401.0
2021-06-01 11:40:00,382.47,382.51,382.35,382.42,2547.0,343.3454,343.3813,343.2377,343.3005,2547.0
2021-06-01 11:45:00,382.39,382.39,382.17,382.32,4011.0,343.2736,343.2736,343.0761,343.2108,4011.0
2021-06-01 11:50:00,382.34,382.35,382.18,382.25,2358.0,343.2287,343.2377,343.0851,343.1479,2358.0
2021-06-01 11:55:00,382.34,382.52,382.22,382.24,2270.0,343.2287,343.3903,343.121,343.1389,2270.0
2021-06-01 12:00:00,382.25,382.46,381.96,382.32,4939.0,343.1479,343.3364,342.8876,343.2108,4939.0
2021-06-01 12:05:00,382.49,382.64,382.29,382.36,4743.0,343.3634,343.498,343.1838,343.2467,4743.0
2021-06-01 12:10:00,382.47,382.78,382.46,382.73,5191.0,343.3454,343.6237,343.3364,343.5788,5191.0
2021-06-01 12:15:00,382.65,382.69,382.1,382.11,4380.0,343.507,343.5429,343.0133,343.0222,4380.0
2021-06-01 12:20:00,382.11,382.52,382.07,382.52,5080.0,343.0222,343.3903,342.9863,343.3903,5080.0
2021-06-01 12:25:00,382.46,382.54,382.39,382.47,3311.0,343.3364,343.4082,343.2736,343.3454,3311.0
2021-06-01 12:30:00,382.41,382.46,382.32,382.38,3085.0,343.2915,343.3364,343.2108,343.2646,3085.0
2021-06-01 12:35:00,382.4,382.68,382.31,382.68,3543.0,343.2826,343.5339,343.2018,343.5339,3543.0
2021-06-01 12:40:00,382.7,382.71,382.5,382.52,3321.0,343.5519,343.5609,343.3723,343.3903,3321.0
2021-06-01 12:45:00,382.56,382.62,382.43,382.51,3126.0,343.4262,343.4801,343.3095,343.3813,3126.0
2021-06-01 12:50:00,382.45,382.52,382.25,382.29,2643.0,343.3275,343.3903,343.1479,343.1838,2643.0
2021-06-01 12:55:00,382.3,382.37,382.2,382.24,3940.0,343.1928,343.2556,343.103,343.1389,3940.0
2021-06-01 13:00:00,382.31,382.34,382.06,382.12,2242.0,343.2018,343.2287,342.9773,343.0312,2242.0
2021-06-01 13:05:00,382.1,382.32,382.06,382.24,5669.0,343.0133,343.2108,342.9773,343.1389,5669.0
2021-06-01 13:10:00,382.21,382.26,382.09,382.17,2332.0,343.112,343.1569,343.0043,343.0761,2332.0
2021-06-01 13:15:00,382.09,382.09,381.87,381.93,4719.0,343.0043,343.0043,342.8068,342.8606,4719.0
2021-06-01 13:20:00,381.86,381.91,381.61,381.62,4745.0,342.7978,342.8427,342.5734,342.5824,4745.0
2021-06-01 13:25:00,381.71,381.71,381.25,381.25,16744.0,342.6632,342.6632,342.2502,342.2502,16744.0
2021-06-01 13:30:00,381.24,381.37,381.19,381.31,2207.0,342.2412,342.3579,342.1963,342.3041,2207.0
2021-06-01 13:35:00,381.41,381.53,381.3,381.53,3143.0,342.3938,342.5016,342.2951,342.5016,3143.0
2021-06-01 13:40:00,381.43,381.44,381.32,381.37,900.0,342.4118,342.4208,342.313,342.3579,900.0
2021-06-01 13:45:00,381.38,381.38,381.13,381.22,4631.0,342.3669,342.3669,342.1425,342.2233,4631.0
2021-06-01 13:50:00,381.29,381.52,381.27,381.45,3237.0,342.2861,342.4926,342.2682,342.4297,3237.0
2021-06-01 13:55:00,381.49,381.81,381.39,381.69,6158.0,342.4657,342.7529,342.3759,342.6452,6158.0
2021-06-01 14:00:00,381.61,381.98,381.61,381.98,3009.0,342.5734,342.9055,342.5734,342.9055,3009.0
2021-06-01 14:05:00,381.86,381.94,381.67,381.75,7590.0,342.7978,342.8696,342.6272,342.6991,7590.0
2021-06-01 14:10:00,381.71,381.85,381.71,381.83,1016.0,342.6632,342.7888,342.6632,342.7709,1016.0
2021-06-01 14:15:00,381.91,382.24,381.85,382.24,4335.0,342.8427,343.1389,342.7888,343.1389,4335.0
2021-06-01 14:20:00,382.24,382.55,382.24,382.5,3041.0,343.1389,343.4172,343.1389,343.3723,3041.0
2021-06-01 14:25:00,382.55,382.86,382.4,382.81,7410.0,343.4172,343.6955,343.2826,343.6506,7410.0
2021-06-01 14:30:00,382.78,382.78,382.47,382.51,3443.0,343.6237,343.6237,343.3454,343.3813,3443.0
2021-06-01 14:35:00,382.55,382.55,382.36,382.43,2415.0,343.4172,343.4172,343.2467,343.3095,2415.0
2021-06-01 14:40:00,382.35,382.58,382.35,382.38,5096.0,343.2377,343.4442,343.2377,343.2646,5096.0
2021-06-01 14:45:00,382.36,382.46,382.25,382.25,1015.0,343.2467,343.3364,343.1479,343.1479,1015.0
2021-06-01 14:50:00,382.39,382.65,382.33,382.65,5268.0,343.2736,343.507,343.2197,343.507,5268.0
2021-06-01 14:55:00,382.61,382.8,382.6,382.73,5969.0,343.4711,343.6417,343.4621,343.5788,5969.0
2021-06-01 15:00:00,382.87,383.23,382.87,383.17,6123.0,343.7045,344.0277,343.7045,343.9738,6123.0
2021-06-01 15:05:00,383.12,383.16,382.79,382.92,7082.0,343.9289,343.9648,343.6327,343.7494,7082.0
2021-06-01 15:10:00,382.87,382.89,382.65,382.74,3526.0,343.7045,343.7224,343.507,343.5878,3526.0
2021-06-01 15:15:00,382.76,382.81,382.63,382.72,2973.0,343.6057,343.6506,343.489,343.5698,2973.0
2021-06-01 15:20:00,382.72,382.8,382.49,382.57,13499.0,343.5698,343.6417,343.3634,343.4352,13499.0
2021-06-01 15:25:00,382.52,382.52,382.16,382.16,5333.0,343.3903,343.3903,343.0671,343.0671,5333.0
2021-06-01 15:30:00,382.16,382.18,381.82,382.03,4672.0,343.0671,343.0851,342.7619,342.9504,4672.0
2021-06-01 15:35:00,382.09,382.09,381.74,381.76,4415.0,343.0043,343.0043,342.6901,342.708,4415.0
2021-06-01 15:40:00,381.72,381.95,381.71,381.79,6479.0,342.6721,342.8786,342.6632,342.735,6479.0
2021-06-01 15:45:00,381.83,382.06,381.82,382.06,5211.0,342.7709,342.9773,342.7619,342.9773,5211.0
2021-06-01 15:50:00,382.21,382.27,381.96,382.18,11479.0,343.112,343.1659,342.8876,343.0851,11479.0
2021-06-01 15:55:00,382.2,382.22,381.7,382.03,34858.0,343.103,343.121,342.6542,342.9504,34858.0
2021-06-02 09:30:00,382.01,382.47,381.1,381.78,20932.0,342.9325,343.3454,342.1156,342.726,20932.0
2021-06-02 09:35:00,381.78,381.81,380.72,381.08,5922.0,342.726,342.7529,341.7744,342.0976,5922.0
2021-06-02 09:40:00,381.16,381.53,380.63,381.34,4271.0,342.1694,342.5016,341.6936,342.331,4271.0
2021-06-02 09:45:00,381.45,382.06,381.44,382.06,1800.0,342.4297,342.9773,342.4208,342.9773,1800.0
2021-06-02 09:50:00,382.23,382.36,381.6,381.65,5066.0,343.13,343.2467,342.5644,342.6093,5066.0
2021-06-02 09:55:00,381.66,381.9,381.54,381.72,3028.0,342.6183,342.8337,342.5105,342.6721,3028.0
2021-06-02 10:00:00,381.66,381.73,381.32,381.34,3510.0,342.6183,342.6811,342.313,342.331,3510.0
2021-06-02 10:05:00,381.42,381.45,381.01,381.18,3941.0,342.4028,342.4297,342.0348,342.1874,3941.0
2021-06-02 10:10:00,381.26,382.18,381.18,382.07,6599.0,342.2592,343.0851,342.1874,342.9863,6599.0
2021-06-02 10:15:00,381.99,382.41,381.89,382.06,2600.0,342.9145,343.2915,342.8247,342.9773,2600.0
2021-06-02 10:20:00,382.18,382.41,381.84,381.93,5498.0,343.0851,343.2915,342.7799,342.8606,5498.0
2021-06-02 10:25:00,381.95,382.37,381.92,382.03,1526.0,342.8786,343.2556,342.8517,342.9504,1526.0
2021-06-02 10:30:00,382.03,382.11,381.74,382.1,2805.0,342.9504,343.0222,342.6901,343.0133,2805.0
2021-06-02 10:35:00,381.87,381.97,381.55,381.67,2329.0,342.8068,342.8966,342.5195,342.6272,2329.0
2021-06-02 10:40:00,381.51,381.63,381.32,381.49,2200.0,342.4836,342.5913,342.313,342.4657,2200.0
2021-06-02 10:45:00,381.56,381.88,381.41,381.5,4658.0,342.5285,342.8158,342.3938,342.4746,4658.0
2021-06-02 10:50:00,381.48,381.78,381.36,381.69,3705.0,342.4567,342.726,342.349,342.6452,3705.0
2021-06-02 10:55:00,381.73,382.18,381.68,382.18,6030.0,342.6811,343.0851,342.6362,343.0851,6030.0
2021-06-02 11:00:00,382.25,382.52,382.19,382.35,4706.0,343.1479,343.3903,343.0941,343.2377,4706.0
2021-06-02 11:05:00,382.35,383.03,382.34,383.0,7059.0,343.2377,343.8481,343.2287,343.8212,7059.0
2021-06-02 11:10:00,382.95,383.33,382.95,383.24,3023.0,343.7763,344.1174,343.7763,344.0366,3023.0
2021-06-02 11:15:00,383.21,383.56,383.21,383.52,5017.0,344.0097,344.3239,344.0097,344.288,5017.0
2021-06-02 11:20:00,383.51,383.82,383.42,383.71,6661.0,344.279,344.5573,344.1982,344.4586,6661.0
2021-06-02 11:25:00,383.78,383.95,383.4,383.55,4537.0,344.5214,344.674,344.1803,344.3149,4537.0
2021-06-02 11:30:00,383.49,383.8,383.31,383.8,4162.0,344.2611,344.5394,344.0995,344.5394,4162.0
2021-06-02 11:35:00,383.69,383.88,383.58,383.6,6413.0,344.4406,344.6112,344.3419,344.3598,6413.0
2021-06-02 11:40:00,383.6,383.79,383.52,383.55,5183.0,344.3598,344.5304,344.288,344.3149,5183.0
2021-06-02 11:45:00,383.54,383.61,383.29,383.31,2786.0,344.306,344.3688,344.0815,344.0995,2786.0
2021-06-02 11:50:00,383.31,383.38,382.84,382.84,2571.0,344.0995,344.1623,343.6776,343.6776,2571.0
2021-06-02 11:55:00,382.83,382.88,382.61,382.74,2706.0,343.6686,343.7135,343.4711,343.5878,2706.0
2021-06-02 12:00:00,382.61,382.76,382.57,382.74,1178.0,343.4711,343.6057,343.4352,343.5878,1178.0
2021-06-02 12:05:00,382.67,382.73,382.35,382.46,2338.0,343.5249,343.5788,343.2377,343.3364,2338.0
2021-06-02 12:10:00,382.32,382.45,382.2,382.31,2547.0,343.2108,343.3275,343.103,343.2018,2547.0
2021-06-02 12:15:00,382.31,382.55,382.27,382.46,6117.0,343.2018,343.4172,343.1659,343.3364,6117.0
2021-06-02 12:20:00,382.46,382.6,382.43,382.52,1525.0,343.3364,343.4621,343.3095,343.3903,1525.0
2021-06-02 12:25:00,382.44,382.77,382.39,382.77,3511.0,343.3185,343.6147,343.2736,343.6147,3511.0
2021-06-02 12:30:00,382.7,382.79,382.61,382.78,4801.0,343.5519,343.6327,343.4711,343.6237,4801.0
2021-06-02 12:35:00,382.91,382.92,382.67,382.87,4409.0,343.7404,343.7494,343.5249,343.7045,4409.0
2021-06-02 12:40:00,382.87,382.95,382.6,382.95,4220.0,343.7045,343.7763,343.4621,343.7763,4220.0
2021-06-02 12:45:00,382.89,383.01,382.77,382.91,2480.0,343.7224,343.8302,343.6147,343.7404,2480.0
2021-06-02 12:50:00,383.01,383.31,382.98,383.22,4790.0,343.8302,344.0995,343.8032,344.0187,4790.0
2021-06-02 12:55:00,383.29,383.33,383.18,383.32,2000.0,344.0815,344.1174,343.9828,344.1085,2000.0
2021-06-02 13:00:00,383.35,383.46,383.24,383.46,3174.0,344.1354,344.2341,344.0366,344.2341,3174.0
2021-06-02 13:05:00,383.44,383.44,383.13,383.34,3110.0,344.2162,344.2162,343.9379,344.1264,3110.0
2021-06-02 13:10:00,383.35,383.74,383.3,383.74,5991.0,344.1354,344.4855,344.0905,344.4855,5991.0
2021-06-02 13:15:00,383.76,384.0,383.68,383.93,5012.0,344.5034,344.7189,344.4316,344.6561,5012.0
2021-06-02 13:20:00,383.9,384.12,383.85,384.12,3562.0,344.6291,344.8266,344.5842,344.8266,3562.0
2021-06-02 13:25:00,384.1,384.28,384.03,384.19,5488.0,344.8087,344.9703,344.7458,344.8895,5488.0
2021-06-02 13:30:00,384.22,384.26,383.95,383.96,5896.0,344.9164,344.9523,344.674,344.683,5896.0
2021-06-02 13:35:00,384.06,384.28,384.06,384.19,2700.0,344.7728,344.9703,344.7728,344.8895,2700.0
2021-06-02 13:40:00,384.23,384.3,384.14,384.21,3462.0,344.9254,344.9882,344.8446,344.9074,3462.0
2021-06-02 13:45:00,384.22,384.59,384.22,384.5,2763.0,344.9164,345.2485,344.9164,345.1678,2763.0
2021-06-02 13:50:00,384.5,384.79,384.5,384.67,2765.0,345.1678,345.4281,345.1678,345.3204,2765.0
2021-06-02 13:55:00,384.68,384.93,384.68,384.9,3302.0,345.3293,345.5538,345.3293,345.5268,3302.0
2021-06-02 14:00:00,384.97,385.15,384.95,385.13,5149.0,345.5897,345.7513,345.5717,345.7333,5149.0
2021-06-02 14:05:00,385.17,385.23,384.8,384.88,7618.0,345.7692,345.8231,345.4371,345.5089,7618.0
2021-06-02 14:10:00,384.91,384.91,384.61,384.75,4194.0,345.5358,345.5358,345.2665,345.3922,4194.0
2021-06-02 14:15:00,384.81,385.12,384.74,385.05,4879.0,345.446,345.7243,345.3832,345.6615,4879.0
2021-06-02 14:20:00,385.0,385.23,384.97,385.16,5385.0,345.6166,345.8231,345.5897,345.7602,5385.0
2021-06-02 14:25:00,385.25,385.5,385.03,385.1,9711.0,345.841,346.0655,345.6435,345.7064,9711.0
2021-06-02 14:30:00,385.0,385.16,384.95,384.95,6149.0,345.6166,345.7602,345.5717,345.5717,6149.0
2021-06-02 14:35:00,384.95,385.13,384.86,385.12,6170.0,345.5717,345.7333,345.4909,345.7243,6170.0
2021-06-02 14:40:00,385.11,385.24,384.75,384.75,3700.0,345.7154,345.8321,345.3922,345.3922,3700.0
2021-06-02 14:45:00,384.67,384.74,384.4,384.41,10073.0,345.3204,345.3832,345.078,345.087,10073.0
2021-06-02 14:50:00,384.33,384.4,384.0,384.14,5998.0,345.0151,345.078,344.7189,344.8446,5998.0
2021-06-02 14:55:00,384.16,384.25,384.06,384.15,2308.0,344.8625,344.9433,344.7728,344.8536,2308.0
2021-06-02 15:00:00,384.13,384.33,384.08,384.15,9718.0,344.8356,345.0151,344.7907,344.8536,9718.0
2021-06-02 15:05:00,384.16,384.26,384.06,384.19,7922.0,344.8625,344.9523,344.7728,344.8895,7922.0
2021-06-02 15:10:00,384.14,384.22,384.02,384.02,3843.0,344.8446,344.9164,344.7369,344.7369,3843.0
2021-06-02 15:15:00,384.13,384.13,383.88,383.88,3989.0,344.8356,344.8356,344.6112,344.6112,3989.0
2021-06-02 15:20:00,383.93,383.96,383.66,383.66,4018.0,344.6561,344.683,344.4137,344.4137,4018.0
2021-06-02 15:25:00,383.68,383.74,383.59,383.63,3317.0,344.4316,344.4855,344.3508,344.3867,3317.0
2021-06-02 15:30:00,383.53,383.53,383.19,383.33,5157.0,344.297,344.297,343.9918,344.1174,5157.0
2021-06-02 15:35:00,383.36,384.02,383.36,383.87,21228.0,344.1444,344.7369,344.1444,344.6022,21228.0
2021-06-02 15:40:00,383.81,383.86,383.65,383.76,6709.0,344.5483,344.5932,344.4047,344.5034,6709.0
2021-06-02 15:45:00,383.75,384.14,383.64,384.01,10681.0,344.4945,344.8446,344.3957,344.7279,10681.0
2021-06-02 15:50:00,384.14,384.77,384.06,384.62,24598.0,344.8446,345.4101,344.7728,345.2755,24598.0
2021-06-02 15:55:00,384.68,385.2,384.57,385.15,108752.0,345.3293,345.7961,345.2306,345.7513,108752.0
2021-06-03 09:30:00,383.76,384.52,383.22,383.6,45475.0,344.5034,345.1857,344.0187,344.3598,45475.0
2021-06-03 09:35:00,383.88,384.45,383.18,384.13,6044.0,344.6112,345.1229,343.9828,344.8356,6044.0
2021-06-03 09:40:00,383.82,384.0,383.54,383.77,8266.0,344.5573,344.7189,344.306,344.5124,8266.0
2021-06-03 09:45:00,383.6,383.71,383.28,383.57,4492.0,344.3598,344.4586,344.0725,344.3329,4492.0
2021-06-03 09:50:00,383.45,383.77,383.09,383.63,8610.0,344.2252,344.5124,343.902,344.3867,8610.0
2021-06-03 09:55:00,383.56,384.01,383.44,383.77,9257.0,344.3239,344.7279,344.2162,344.5124,9257.0
2021-06-03 10:00:00,383.7,384.1,383.61,384.07,5562.0,344.4496,344.8087,344.3688,344.7817,5562.0
2021-06-03 10:05:00,383.9,384.23,383.79,384.1,4053.0,344.6291,344.9254,344.5304,344.8087,4053.0
2021-06-03 10:10:00,383.88,384.29,383.85,384.16,3144.0,344.6112,344.9792,344.5842,344.8625,3144.0
2021-06-03 10:15:00,384.06,384.87,383.96,384.76,7230.0,344.7728,345.4999,344.683,345.4012,7230.0
2021-06-03 10:20:00,384.83,384.96,384.39,384.65,4132.0,345.464,345.5807,345.069,345.3024,4132.0
2021-06-03 10:25:00,384.66,384.76,384.06,384.14,7627.0,345.3114,345.4012,344.7728,344.8446,7627.0
2021-06-03 10:30:00,384.08,384.32,384.04,384.23,4100.0,344.7907,345.0062,344.7548,344.9254,4100.0
2021-06-03 10:35:00,384.21,384.6,384.0,384.05,6000.0,344.9074,345.2575,344.7189,344.7638,6000.0
2021-06-03 10:40:00,384.11,384.47,384.11,384.4,4205.0,344.8176,345.1408,344.8176,345.078,4205.0
2021-06-03 10:45:00,384.4,385.27,384.26,385.19,17302.0,345.078,345.859,344.9523,345.7872,17302.0
2021-06-03 10:50:00,385.23,385.66,384.92,385.66,5057.0,345.8231,346.2091,345.5448,346.2091,5057.0
2021-06-03 10:55:00,385.61,385.89,385.4,385.89,6637.0,346.1642,346.4156,345.9757,346.4156,6637.0
2021-06-03 11:00:00,385.69,385.75,385.33,385.63,6195.0,346.236,346.2899,345.9128,346.1822,6195.0
2021-06-03 11:05:00,385.73,385.91,385.54,385.91,9114.0,346.2719,346.4335,346.1014,346.4335,9114.0
2021-06-03 11:10:00,385.88,386.16,385.82,386.06,8286.0,346.4066,346.6579,346.3527,346.5682,8286.0
2021-06-03 11:15:00,386.06,386.36,386.06,386.35,5895.0,346.5682,346.8375,346.5682,346.8285,5895.0
2021-06-03 11:20:00,386.28,386.93,386.28,386.93,14022.0,346.7657,347.3492,346.7657,347.3492,14022.0
2021-06-03 11:25:00,386.93,387.09,386.83,386.96,7676.0,347.3492,347.4928,347.2594,347.3761,7676.0
2021-06-03 11:30:00,386.91,386.96,386.64,386.7,4433.0,347.3312,347.3761,347.0888,347.1427,4433.0
2021-06-03 11:35:00,386.78,386.91,386.42,386.46,7753.0,347.2145,347.3312,346.8913,346.9273,7753.0
2021-06-03 11:40:00,386.4,386.76,386.24,386.72,4473.0,346.8734,347.1966,346.7298,347.1607,4473.0
2021-06-03 11:45:00,386.78,386.91,386.35,386.35,4790.0,347.2145,347.3312,346.8285,346.8285,4790.0
2021-06-03 11:50:00,386.3,386.44,386.18,386.44,5273.0,346.7836,346.9093,346.6759,346.9093,5273.0
2021-06-03 11:55:00,386.38,386.56,386.29,386.33,4225.0,346.8554,347.017,346.7746,346.8106,4225.0
2021-06-03 12:00:00,386.39,386.53,386.16,386.17,3152.0,346.8644,346.9901,346.6579,346.6669,3152.0
2021-06-03 12:05:00,386.2,386.39,386.19,386.19,3921.0,346.6938,346.8644,346.6849,346.6849,3921.0
2021-06-03 12:10:00,386.17,386.52,386.15,386.31,6954.0,346.6669,346.9811,346.649,346.7926,6954.0
2021-06-03 12:15:00,386.35,386.63,386.34,386.52,6177.0,346.8285,347.0799,346.8195,346.9811,6177.0
2021-06-03 12:20:00,386.57,386.64,386.35,386.52,6109.0,347.026,347.0888,346.8285,346.9811,6109.0
2021-06-03 12:25:00,386.5,386.6,386.37,386.47,7615.0,346.9632,347.0529,346.8465,346.9362,7615.0
2021-06-03 12:30:00,386.48,386.78,386.46,386.73,9574.0,346.9452,347.2145,346.9273,347.1696,9574.0
2021-06-03 12:35:00,386.65,386.96,386.65,386.96,10583.0,347.0978,347.3761,347.0978,347.3761,10583.0
2021-06-03 12:40:00,386.97,386.98,386.85,386.98,5956.0,347.3851,347.3941,347.2774,347.3941,5956.0
2021-06-03 12:45:00,386.92,387.09,386.89,386.98,5298.0,347.3402,347.4928,347.3133,347.3941,5298.0
2021-06-03 12:50:00,386.99,386.99,386.39,386.48,5853.0,347.403,347.403,346.8644,346.9452,5853.0
2021-06-03 12:55:00,386.39,386.69,386.09,386.59,5495.0,346.8644,347.1337,346.5951,347.044,5495.0
2021-06-03 13:00:00,386.59,386.67,386.4,386.4,4874.0,347.044,347.1158,346.8734,346.8734,4874.0
2021-06-03 13:05:00,386.41,386.67,386.12,386.17,7221.0,346.8824,347.1158,346.622,346.6669,7221.0
2021-06-03 13:10:00,386.24,386.29,386.03,386.05,9175.0,346.7298,346.7746,346.5412,346.5592,9175.0
2021-06-03 13:15:00,386.0,386.01,385.69,385.8,5558.0,346.5143,346.5233,346.236,346.3348,5558.0
2021-06-03 13:20:00,385.92,386.03,385.68,386.02,6334.0,346.4425,346.5412,346.227,346.5323,6334.0
2021-06-03 13:25:00,386.02,386.48,385.93,386.48,4019.0,346.5323,346.9452,346.4515,346.9452,4019.0
2021-06-03 13:30:00,386.3,386.36,386.21,386.34,2168.0,346.7836,346.8375,346.7028,346.8195,2168.0
2021-06-03 13:35:00,386.37,386.76,386.31,386.76,5621.0,346.8465,347.1966,346.7926,347.1966,5621.0
2021-06-03 13:40:00,386.71,386.91,386.68,386.77,5227.0,347.1517,347.3312,347.1247,347.2055,5227.0
2021-06-03 13:45:00,386.74,387.03,386.67,387.03,5067.0,347.1786,347.4389,347.1158,347.4389,5067.0
2021-06-03 13:50:00,386.93,387.04,386.72,386.8,2267.0,347.3492,347.4479,347.1607,347.2325,2267.0
2021-06-03 13:55:00,386.85,386.86,386.49,386.6,3871.0,347.2774,347.2863,346.9542,347.0529,3871.0
2021-06-03 14:00:00,386.65,387.0,386.6,386.88,2995.0,347.0978,347.412,347.0529,347.3043,2995.0
2021-06-03 14:05:00,386.83,386.95,386.67,386.72,5712.0,347.2594,347.3671,347.1158,347.1607,5712.0
2021-06-03 14:10:00,386.71,386.81,386.64,386.7,2972.0,347.1517,347.2414,347.0888,347.1427,2972.0
2021-06-03 14:15:00,386.72,386.72,386.5,386.7,4278.0,347.1607,347.1607,346.9632,347.1427,4278.0
2021-06-03 14:20:00,386.7,386.88,386.61,386.8,4184.0,347.1427,347.3043,347.0619,347.2325,4184.0
2021-06-03 14:25:00,386.75,386.84,386.63,386.65,4391.0,347.1876,347.2684,347.0799,347.0978,4391.0
2021-06-03 14:30:00,386.71,386.79,386.5,386.63,4369.0,347.1517,347.2235,346.9632,347.0799,4369.0
2021-06-03 14:35:00,386.57,386.79,386.48,386.73,6274.0,347.026,347.2235,346.9452,347.1696,6274.0
2021-06-03 14:40:00,386.72,386.73,386.55,386.67,4225.0,347.1607,347.1696,347.008,347.1158,4225.0
2021-06-03 14:45:00,386.68,386.72,386.46,386.72,2774.0,347.1247,347.1607,346.9273,347.1607,2774.0
2021-06-03 14:50:00,386.59,386.85,386.53,386.85,5952.0,347.044,347.2774,346.9901,347.2774,5952.0
2021-06-03 14:55:00,386.86,386.98,386.78,386.87,3424.0,347.2863,347.3941,347.2145,347.2953,3424.0
2021-06-03 15:00:00,386.79,386.79,386.57,386.69,5282.0,347.2235,347.2235,347.026,347.1337,5282.0
2021-06-03 15:05:00,386.64,386.73,386.53,386.58,4605.0,347.0888,347.1696,346.9901,347.035,4605.0
2021-06-03 15:10:00,386.5,386.62,386.47,386.61,11913.0,346.9632,347.0709,346.9362,347.0619,11913.0
2021-06-03 15:15:00,386.63,386.86,386.63,386.82,9649.0,347.0799,347.2863,347.0799,347.2504,9649.0
2021-06-03 15:20:00,386.76,387.08,386.69,386.75,11129.0,347.1966,347.4838,347.1337,347.1876,11129.0
2021-06-03 15:25:00,386.71,386.84,386.3,386.84,17146.0,347.1517,347.2684,346.7836,347.2684,17146.0
2021-06-03 15:30:00,386.83,386.93,386.64,386.88,9399.0,347.2594,347.3492,347.0888,347.3043,9399.0
2021-06-03 15:35:00,386.88,387.32,386.82,387.31,16878.0,347.3043,347.6993,347.2504,347.6903,16878.0
2021-06-03 15:40:00,387.32,387.32,386.82,386.84,9705.0,347.6993,347.6993,347.2504,347.2684,9705.0
2021-06-03 15:45:00,386.81,387.07,386.68,387.02,10374.0,347.2414,347.4749,347.1247,347.43,10374.0
2021-06-03 15:50:00,387.01,387.08,386.66,386.72,22132.0,347.421,347.4838,347.1068,347.1607,22132.0
2021-06-03 15:55:00,386.66,387.54,386.65,387.23,56372.0,347.1068,347.8968,347.0978,347.6185,56372.0
2021-06-04 09:30:00,388.0,388.99,387.61,388.81,41831.0,348.3097,349.1984,347.9596,349.0369,41831.0
2021-06-04 09:35:00,388.79,389.99,388.48,389.67,20909.0,349.0189,350.0962,348.7406,349.8089,20909.0
2021-06-04 09:40:00,389.8,390.5,389.67,390.3,20320.0,349.9256,350.554,349.8089,350.3744,20320.0
2021-06-04 09:45:00,390.17,390.61,390.05,390.52,8371.0,350.2577,350.6527,350.15,350.5719,8371.0
2021-06-04 09:50:00,390.5,390.84,390.16,390.41,11705.0,350.554,350.8592,350.2488,350.4732,11705.0
2021-06-04 09:55:00,390.46,390.93,390.29,390.87,11679.0,350.5181,350.94,350.3655,350.8861,11679.0
2021-06-04 10:00:00,390.9,391.43,390.81,391.42,9476.0,350.9131,351.3888,350.8323,351.3799,9476.0
2021-06-04 10:05:00,391.23,391.85,391.15,391.85,11206.0,351.2093,351.7659,351.1375,351.7659,11206.0
2021-06-04 10:10:00,391.94,392.98,391.86,392.97,13639.0,351.8467,352.7803,351.7749,352.7713,13639.0
2021-06-04 10:15:00,392.84,393.0,392.38,392.5,10659.0,352.6546,352.7982,352.2417,352.3494,10659.0
2021-06-04 10:20:00,392.72,392.79,392.06,392.09,7440.0,352.5469,352.6097,351.9544,351.9813,7440.0
2021-06-04 10:25:00,391.98,392.66,391.67,392.49,24445.0,351.8826,352.493,351.6043,352.3404,24445.0
2021-06-04 10:30:00,392.37,392.75,392.31,392.46,6684.0,352.2327,352.5738,352.1788,352.3135,6684.0
2021-06-04 10:35:00,392.46,393.4,392.39,393.25,11008.0,352.3135,353.1573,352.2506,353.0227,11008.0
2021-06-04 10:40:00,393.32,393.7,393.1,393.25,19327.0,353.0855,353.4266,352.888,353.0227,19327.0
2021-06-04 10:45:00,393.41,394.0,393.4,393.72,13087.0,353.1663,353.696,353.1573,353.4446,13087.0
2021-06-04 10:50:00,393.85,394.77,393.85,394.48,13780.0,353.5613,354.3872,353.5613,354.1269,13780.0
2021-06-04 10:55:00,394.48,394.55,394.18,394.51,10425.0,354.1269,354.1897,353.8575,354.1538,10425.0
2021-06-04 11:00:00,394.51,394.65,394.27,394.54,6852.0,354.1538,354.2795,353.9383,354.1807,6852.0
2021-06-04 11:05:00,394.49,394.98,394.49,394.87,9917.0,354.1358,354.5757,354.1358,354.477,9917.0
2021-06-04 11:10:00,394.82,395.42,394.81,395.41,17061.0,354.4321,354.9707,354.4231,354.9617,17061.0
2021-06-04 11:15:00,395.35,395.5,394.8,394.8,20066.0,354.9079,355.0425,354.4141,354.4141,20066.0
2021-06-04 11:20:00,394.71,394.99,394.55,394.7,9225.0,354.3333,354.5847,354.1897,354.3243,9225.0
2021-06-04 11:25:00,394.65,394.87,394.25,394.31,9266.0,354.2795,354.477,353.9204,353.9742,9266.0
2021-06-04 11:30:00,394.49,395.01,394.4,394.97,13568.0,354.1358,354.6026,354.055,354.5667,13568.0
2021-06-04 11:35:00,394.94,395.08,394.41,394.46,9513.0,354.5398,354.6655,354.064,354.1089,9513.0
2021-06-04 11:40:00,394.4,394.53,394.32,394.49,6271.0,354.055,354.1717,353.9832,354.1358,6271.0
2021-06-04 11:45:00,394.47,395.06,394.47,394.97,6747.0,354.1179,354.6475,354.1179,354.5667,6747.0
2021-06-04 11:50:00,394.88,394.97,394.59,394.65,4990.0,354.4859,354.5667,354.2256,354.2795,4990.0
2021-06-04 11:55:00,394.63,395.04,394.5,395.02,5448.0,354.2615,354.6296,354.1448,354.6116,5448.0
2021-06-04 12:00:00,394.87,395.03,394.73,394.73,6829.0,354.477,354.6206,354.3513,354.3513,6829.0
2021-06-04 12:05:00,394.78,394.91,394.78,394.86,4018.0,354.3962,354.5129,354.3962,354.468,4018.0
2021-06-04 12:10:00,394.81,394.83,394.23,394.27,10168.0,354.4231,354.441,353.9024,353.9383,10168.0
2021-06-04 12:15:00,394.2,394.38,393.94,393.94,6367.0,353.8755,354.0371,353.6421,353.6421,6367.0
2021-06-04 12:20:00,393.98,394.0,393.69,393.82,10388.0,353.678,353.696,353.4177,353.5344,10388.0
2021-06-04 12:25:00,393.98,394.57,393.98,394.44,8957.0,353.678,354.2076,353.678,354.0909,8957.0
2021-06-04 12:30:00,394.53,394.85,394.4,394.68,6843.0,354.1717,354.459,354.055,354.3064,6843.0
2021-06-04 12:35:00,394.59,395.0,394.57,394.88,8629.0,354.2256,354.5937,354.2076,354.4859,8629.0
2021-06-04 12:40:00,394.82,394.87,394.77,394.87,4927.0,354.4321,354.477,354.3872,354.477,4927.0
2021-06-04 12:45:00,394.83,394.86,394.59,394.63,9476.0,354.441,354.468,354.2256,354.2615,9476.0
2021-06-04 12:50:00,394.66,394.89,394.66,394.83,6832.0,354.2884,354.4949,354.2884,354.441,6832.0
2021-06-04 12:55:00,394.84,394.96,394.71,394.71,6240.0,354.45,354.5577,354.3333,354.3333,6240.0
2021-06-04 13:00:00,394.73,394.9,394.71,394.83,4561.0,354.3513,354.5039,354.3333,354.441,4561.0
2021-06-04 13:05:00,394.79,394.91,394.72,394.73,6093.0,354.4051,354.5129,354.3423,354.3513,6093.0
2021-06-04 13:10:00,394.77,394.96,394.66,394.88,5834.0,354.3872,354.5577,354.2884,354.4859,5834.0
2021-06-04 13:15:00,394.92,394.96,394.85,394.9,2339.0,354.5218,354.5577,354.459,354.5039,2339.0
2021-06-04 13:20:00,394.81,394.85,394.75,394.84,6643.0,354.4231,354.459,354.3692,354.45,6643.0
2021-06-04 13:25:00,394.86,395.15,394.86,395.14,31250.0,354.468,354.7283,354.468,354.7193,31250.0
2021-06-04 13:30:00,395.06,395.11,394.91,395.08,5845.0,354.6475,354.6924,354.5129,354.6655,5845.0
2021-06-04 13:35:00,395.09,395.16,394.99,395.11,5500.0,354.6745,354.7373,354.5847,354.6924,5500.0
2021-06-04 13:40:00,395.11,395.41,395.08,395.33,8640.0,354.6924,354.9617,354.6655,354.8899,8640.0
2021-06-04 13:45:00,395.28,395.33,395.21,395.21,6348.0,354.845,354.8899,354.7822,354.7822,6348.0
2021-06-04 13:50:00,395.21,395.22,394.96,394.98,3602.0,354.7822,354.7912,354.5577,354.5757,3602.0
2021-06-04 13:55:00,395.03,395.05,394.86,394.95,3583.0,354.6206,354.6385,354.468,354.5488,3583.0
2021-06-04 14:00:00,394.95,395.05,394.9,395.03,5170.0,354.5488,354.6385,354.5039,354.6206,5170.0
2021-06-04 14:05:00,394.97,395.25,394.97,395.19,4135.0,354.5667,354.8181,354.5667,354.7642,4135.0
2021-06-04 14:10:00,395.22,395.23,394.97,395.06,7687.0,354.7912,354.8001,354.5667,354.6475,7687.0
2021-06-04 14:15:00,395.18,395.28,395.12,395.23,2284.0,354.7552,354.845,354.7014,354.8001,2284.0
2021-06-04 14:20:00,395.19,395.29,395.13,395.2,7328.0,354.7642,354.854,354.7104,354.7732,7328.0
2021-06-04 14:25:00,395.17,395.23,395.06,395.17,5642.0,354.7463,354.8001,354.6475,354.7463,5642.0
2021-06-04 14:30:00,395.15,395.32,395.03,395.29,41639.0,354.7283,354.8809,354.6206,354.854,41639.0
2021-06-04 14:35:00,395.3,395.52,395.29,395.52,6214.0,354.863,355.0605,354.854,355.0605,6214.0
2021-06-04 14:40:00,395.47,395.51,395.27,395.29,7697.0,355.0156,355.0515,354.836,354.854,7697.0
2021-06-04 14:45:00,395.25,395.25,394.85,394.91,5235.0,354.8181,354.8181,354.459,354.5129,5235.0
2021-06-04 14:50:00,394.79,394.8,394.49,394.6,7946.0,354.4051,354.4141,354.1358,354.2346,7946.0
2021-06-04 14:55:00,394.63,394.64,394.33,394.46,4137.0,354.2615,354.2705,353.9922,354.1089,4137.0
2021-06-04 15:00:00,394.36,394.36,394.04,394.11,5600.0,354.0191,354.0191,353.7319,353.7947,5600.0
2021-06-04 15:05:00,394.11,394.17,393.64,393.64,7872.0,353.7947,353.8486,353.3728,353.3728,7872.0
2021-06-04 15:10:00,393.67,393.99,393.6,393.84,7608.0,353.3997,353.687,353.3369,353.5523,7608.0
2021-06-04 15:15:00,393.76,394.0,393.7,393.72,8592.0,353.4805,353.696,353.4266,353.4446,8592.0
2021-06-04 15:20:00,393.75,394.09,393.71,394.04,9095.0,353.4715,353.7767,353.4356,353.7319,9095.0
2021-06-04 15:25:00,394.03,394.31,393.99,394.27,8188.0,353.7229,353.9742,353.687,353.9383,8188.0
2021-06-04 15:30:00,394.24,394.35,394.07,394.16,10427.0,353.9114,354.0101,353.7588,353.8396,10427.0
2021-06-04 15:35:00,394.21,394.29,393.72,393.74,11545.0,353.8845,353.9563,353.4446,353.4625,11545.0
2021-06-04 15:40:00,393.74,394.37,393.73,394.08,20446.0,353.4625,354.0281,353.4536,353.7678,20446.0
2021-06-04 15:45:00,394.08,394.46,393.95,394.27,39702.0,353.7678,354.1089,353.6511,353.9383,39702.0
2021-06-04 15:50:00,394.33,394.98,394.33,394.9,61484.0,353.9922,354.5757,353.9922,354.5039,61484.0
2021-06-04 15:55:00,394.94,395.02,394.05,394.06,118929.0,354.5398,354.6116,353.7408,353.7498,118929.0
2021-06-07 09:30:00,395.04,395.72,394.36,395.0,26582.0,354.6296,355.24,354.0191,354.5937,26582.0
2021-06-07 09:35:00,395.15,395.72,394.73,395.32,10420.0,354.7283,355.24,354.3513,354.8809,10420.0
2021-06-07 09:40:00,395.38,395.44,394.95,395.26,6797.0,354.9348,354.9886,354.5488,354.8271,6797.0
2021-06-07 09:45:00,395.22,395.26,394.53,394.78,5166.0,354.7912,354.8271,354.1717,354.3962,5166.0
2021-06-07 09:50:00,394.83,394.83,394.13,394.42,7105.0,354.441,354.441,353.8127,354.073,7105.0
2021-06-07 09:55:00,394.23,394.36,393.68,393.68,6832.0,353.9024,354.0191,353.4087,353.4087,6832.0
2021-06-07 10:00:00,393.81,394.15,393.57,393.74,6041.0,353.5254,353.8306,353.3099,353.4625,6041.0
2021-06-07 10:05:00,393.73,393.75,392.94,393.08,6194.0,353.4536,353.4715,352.7444,352.8701,6194.0
2021-06-07 10:10:00,392.86,393.23,392.27,392.52,5260.0,352.6726,353.0047,352.1429,352.3673,5260.0
2021-06-07 10:15:00,392.52,392.81,392.4,392.72,7741.0,352.3673,352.6277,352.2596,352.5469,7741.0
2021-06-07 10:20:00,392.86,393.01,392.64,392.65,6546.0,352.6726,352.8072,352.4751,352.484,6546.0
2021-06-07 10:25:00,392.86,393.0,392.48,392.73,4400.0,352.6726,352.7982,352.3314,352.5559,4400.0
2021-06-07 10:30:00,392.58,392.63,392.13,392.29,8481.0,352.4212,352.4661,352.0172,352.1609,8481.0
2021-06-07 10:35:00,392.21,392.44,392.17,392.36,3586.0,352.0891,352.2955,352.0532,352.2237,3586.0
2021-06-07 10:40:00,392.38,392.56,391.54,391.59,3669.0,352.2417,352.4033,351.4876,351.5325,3669.0
2021-06-07 10:45:00,391.55,391.62,391.18,391.3,6916.0,351.4966,351.5594,351.1644,351.2721,6916.0
2021-06-07 10:50:00,391.1,391.18,390.87,391.04,3212.0,351.0926,351.1644,350.8861,351.0387,3212.0
2021-06-07 10:55:00,391.06,391.46,390.8,391.3,7680.0,351.0567,351.4158,350.8233,351.2721,7680.0
2021-06-07 11:00:00,391.23,391.71,391.07,391.71,5353.0,351.2093,351.6402,351.0657,351.6402,5353.0
2021-06-07 11:05:00,391.64,391.64,391.15,391.15,2134.0,351.5774,351.5774,351.1375,351.1375,2134.0
2021-06-07 11:10:00,391.09,391.18,390.88,391.03,10457.0,351.0836,351.1644,350.8951,351.0298,10457.0
2021-06-07 11:15:00,390.9,391.17,390.77,391.11,7194.0,350.9131,351.1554,350.7964,351.1016,7194.0
2021-06-07 11:20:00,391.13,391.17,390.72,390.85,3753.0,351.1195,351.1554,350.7515,350.8682,3753.0
2021-06-07 11:25:00,390.66,390.96,390.66,390.93,4523.0,350.6976,350.9669,350.6976,350.94,4523.0
2021-06-07 11:30:00,390.98,391.07,390.62,390.68,4310.0,350.9849,351.0657,350.6617,350.7156,4310.0
2021-06-07 11:35:00,390.66,390.96,390.64,390.88,4537.0,350.6976,350.9669,350.6797,350.8951,4537.0
2021-06-07 11:40:00,390.74,390.84,390.65,390.79,5698.0,350.7694,350.8592,350.6886,350.8143,5698.0
2021-06-07 11:45:00,390.72,390.77,390.4,390.44,6800.0,350.7515,350.7964,350.4642,350.5001,6800.0
2021-06-07 11:50:00,390.37,390.37,389.87,390.34,10538.0,350.4373,350.4373,349.9884,350.4104,10538.0
2021-06-07 11:55:00,390.27,391.27,390.06,391.27,10297.0,350.3475,351.2452,350.159,351.2452,10297.0
2021-06-07 12:00:00,391.14,391.14,390.51,390.61,3936.0,351.1285,351.1285,350.563,350.6527,3936.0
2021-06-07 12:05:00,390.62,390.92,390.62,390.7,4111.0,350.6617,350.931,350.6617,350.7335,4111.0
2021-06-07 12:10:00,390.76,391.07,390.75,391.05,2600.0,350.7874,351.0657,350.7784,351.0477,2600.0
2021-06-07 12:15:00,390.94,391.0,390.5,390.67,4597.0,350.949,351.0028,350.554,350.7066,4597.0
2021-06-07 12:20:00,390.76,390.78,390.58,390.67,2018.0,350.7874,350.8053,350.6258,350.7066,2018.0
2021-06-07 12:25:00,390.6,390.6,390.26,390.53,5505.0,350.6438,350.6438,350.3385,350.5809,5505.0
2021-06-07 12:30:00,390.54,390.83,390.44,390.69,5408.0,350.5899,350.8502,350.5001,350.7245,5408.0
2021-06-07 12:35:00,390.73,390.76,390.59,390.7,4784.0,350.7605,350.7874,350.6348,350.7335,4784.0
2021-06-07 12:40:00,390.76,390.8,390.35,390.35,5212.0,350.7874,350.8233,350.4193,350.4193,5212.0
2021-06-07 12:45:00,390.38,390.38,390.18,390.31,3171.0,350.4463,350.4463,350.2667,350.3834,3171.0
2021-06-07 12:50:00,390.34,390.69,390.34,390.65,4522.0,350.4104,350.7245,350.4104,350.6886,4522.0
2021-06-07 12:55:00,390.59,390.59,390.39,390.44,2978.0,350.6348,350.6348,350.4552,350.5001,2978.0
2021-06-07 13:00:00,390.37,390.51,390.25,390.36,2853.0,350.4373,350.563,350.3296,350.4283,2853.0
2021-06-07 13:05:00,390.31,390.42,390.24,390.28,1800.0,350.3834,350.4822,350.3206,350.3565,1800.0
2021-06-07 13:10:00,390.25,390.46,390.25,390.3,3249.0,350.3296,350.5181,350.3296,350.3744,3249.0
2021-06-07 13:15:00,390.25,390.46,390.25,390.38,2991.0,350.3296,350.5181,350.3296,350.4463,2991.0
2021-06-07 13:20:00,390.41,390.61,390.25,390.45,5690.0,350.4732,350.6527,350.3296,350.5091,5690.0
2021-06-07 13:25:00,390.46,390.77,390.4,390.71,6427.0,350.5181,350.7964,350.4642,350.7425,6427.0
2021-06-07 13:30:00,390.78,390.84,390.57,390.67,3349.0,350.8053,350.8592,350.6168,350.7066,3349.0
2021-06-07 13:35:00,390.59,390.59,390.33,390.45,4146.0,350.6348,350.6348,350.4014,350.5091,4146.0
2021-06-07 13:40:00,390.45,390.45,390.07,390.19,4481.0,350.5091,350.5091,350.168,350.2757,4481.0
2021-06-07 13:45:00,390.18,390.27,389.75,389.75,4652.0,350.2667,350.3475,349.8807,349.8807,4652.0
2021-06-07 13:50:00,389.78,389.99,389.78,389.87,4081.0,349.9076,350.0962,349.9076,349.9884,4081.0
2021-06-07 13:55:00,389.86,390.04,389.61,390.04,4458.0,349.9795,350.141,349.755,350.141,4458.0
2021-06-07 14:00:00,389.97,389.97,389.63,389.85,3174.0,350.0782,350.0782,349.773,349.9705,3174.0
2021-06-07 14:05:00,389.78,390.0,389.63,389.9,2232.0,349.9076,350.1051,349.773,350.0154,2232.0
2021-06-07 14:10:00,389.85,389.96,389.69,389.94,2462.0,349.9705,350.0692,349.8268,350.0513,2462.0
2021-06-07 14:15:00,389.93,390.13,389.89,390.04,4586.0,350.0423,350.2218,350.0064,350.141,4586.0
2021-06-07 14:20:00,390.0,390.09,389.83,390.06,3909.0,350.1051,350.1859,349.9525,350.159,3909.0
2021-06-07 14:25:00,390.0,390.44,389.98,390.35,5248.0,350.1051,350.5001,350.0872,350.4193,5248.0
2021-06-07 14:30:00,390.35,390.6,390.24,390.32,5073.0,350.4193,350.6438,350.3206,350.3924,5073.0
2021-06-07 14:35:00,390.33,390.36,390.2,390.31,3066.0,350.4014,350.4283,350.2847,350.3834,3066.0
2021-06-07 14:40:00,390.33,390.52,390.3,390.51,3119.0,350.4014,350.5719,350.3744,350.563,3119.0
2021-06-07 14:45:00,390.51,390.76,390.51,390.75,2961.0,350.563,350.7874,350.563,350.7784,2961.0
2021-06-07 14:50:00,390.77,390.8,390.66,390.7,2969.0,350.7964,350.8233,350.6976,350.7335,2969.0
2021-06-07 14:55:00,390.69,391.07,390.65,390.72,8413.0,350.7245,351.0657,350.6886,350.7515,8413.0
2021-06-07 15:00:00,390.71,391.19,390.7,390.98,9118.0,350.7425,351.1734,350.7335,350.9849,9118.0
2021-06-07 15:05:00,391.0,391.0,390.8,390.83,4392.0,351.0028,351.0028,350.8233,350.8502,4392.0
2021-06-07 15:10:00,390.77,391.0,390.64,390.96,7207.0,350.7964,351.0028,350.6797,350.9669,7207.0
2021-06-07 15:15:00,390.95,390.99,390.63,390.9,4906.0,350.958,350.9939,350.6707,350.9131,4906.0
2021-06-07 15:20:00,390.9,390.97,390.66,390.76,9136.0,350.9131,350.9759,350.6976,350.7874,9136.0
2021-06-07 15:25:00,390.76,390.99,390.58,390.83,10102.0,350.7874,350.9939,350.6258,350.8502,10102.0
2021-06-07 15:30:00,390.85,391.23,390.78,391.22,10917.0,350.8682,351.2093,350.8053,351.2003,10917.0
2021-06-07 15:35:00,391.22,391.52,391.16,391.24,13496.0,351.2003,351.4696,351.1465,351.2183,13496.0
2021-06-07 15:40:00,391.3,391.8,391.3,391.46,13125.0,351.2721,351.721,351.2721,351.4158,13125.0
2021-06-07 15:45:00,391.43,391.55,391.01,391.29,12787.0,351.3888,351.4966,351.0118,351.2632,12787.0
2021-06-07 15:50:00,391.45,391.95,391.27,391.75,41153.0,351.4068,351.8557,351.2452,351.6761,41153.0
2021-06-07 15:55:00,391.82,392.3,391.51,391.58,79388.0,351.739,352.1699,351.4607,351.5235,79388.0
2021-06-08 09:30:00,391.51,392.66,391.31,392.17,20248.0,351.4607,352.493,351.2811,352.0532,20248.0
2021-06-08 09:35:00,392.0,392.16,391.01,391.14,8018.0,351.9005,352.0442,351.0118,351.1285,8018.0
2021-06-08 09:40:00,391.15,391.15,390.21,390.71,5761.0,351.1375,351.1375,350.2936,350.7425,5761.0
2021-06-08 09:45:00,390.95,391.13,390.69,390.75,6698.0,350.958,351.1195,350.7245,350.7784,6698.0
2021-06-08 09:50:00,390.64,391.1,390.58,390.93,13580.0,350.6797,351.0926,350.6258,350.94,13580.0
2021-06-08 09:55:00,390.97,391.07,390.66,390.76,8291.0,350.9759,351.0657,350.6976,350.7874,8291.0
2021-06-08 10:00:00,390.81,390.92,390.04,390.35,8812.0,350.8323,350.931,350.141,350.4193,8812.0
2021-06-08 10:05:00,390.27,390.69,390.25,390.57,4834.0,350.3475,350.7245,350.3296,350.6168,4834.0
2021-06-08 10:10:00,390.59,390.65,390.35,390.5,4650.0,350.6348,350.6886,350.4193,350.554,4650.0
2021-06-08 10:15:00,390.5,390.6,390.08,390.22,3993.0,350.554,350.6438,350.1769,350.3026,3993.0
2021-06-08 10:20:00,390.28,390.54,389.99,389.99,4706.0,350.3565,350.5899,350.0962,350.0962,4706.0
2021-06-08 10:25:00,390.0,390.29,389.89,390.18,5878.0,350.1051,350.3655,350.0064,350.2667,5878.0
2021-06-08 10:30:00,390.14,390.26,390.01,390.25,4703.0,350.2308,350.3385,350.1141,350.3296,4703.0
2021-06-08 10:35:00,390.19,390.44,390.19,390.4,3547.0,350.2757,350.5001,350.2757,350.4642,3547.0
2021-06-08 10:40:00,390.6,390.85,390.34,390.4,6454.0,350.6438,350.8682,350.4104,350.4642,6454.0
2021-06-08 10:45:00,390.38,390.38,390.0,390.0,2781.0,350.4463,350.4463,350.1051,350.1051,2781.0
2021-06-08 10:50:00,390.16,390.16,389.95,390.12,2700.0,350.2488,350.2488,350.0602,350.2129,2700.0
2021-06-08 10:55:00,389.99,390.18,389.86,389.99,3393.0,350.0962,350.2667,349.9795,350.0962,3393.0
2021-06-08 11:00:00,390.02,390.39,389.92,390.14,4142.0,350.1231,350.4552,350.0333,350.2308,4142.0
2021-06-08 11:05:00,390.2,390.32,389.4,389.4,4567.0,350.2847,350.3924,349.5665,349.5665,4567.0
2021-06-08 11:10:00,389.47,389.47,388.63,388.63,6829.0,349.6293,349.6293,348.8753,348.8753,6829.0
2021-06-08 11:15:00,388.62,388.62,388.17,388.17,4448.0,348.8663,348.8663,348.4623,348.4623,4448.0
2021-06-08 11:20:00,388.17,388.48,387.1,387.52,12710.0,348.4623,348.7406,347.5018,347.8788,12710.0
2021-06-08 11:25:00,387.66,387.88,387.07,387.64,6283.0,348.0045,348.202,347.4749,347.9865,6283.0
2021-06-08 11:30:00,387.49,387.54,387.17,387.46,2785.0,347.8519,347.8968,347.5646,347.825,2785.0
2021-06-08 11:35:00,387.46,387.76,387.25,387.76,4400.0,347.825,348.0943,347.6364,348.0943,4400.0
2021-06-08 11:40:00,387.85,388.87,387.66,388.77,3673.0,348.1751,349.0907,348.0045,349.001,3673.0
2021-06-08 11:45:00,388.84,388.98,388.63,388.63,2204.0,349.0638,349.1895,348.8753,348.8753,2204.0
2021-06-08 11:50:00,388.55,388.82,388.5,388.59,4559.0,348.8035,349.0458,348.7586,348.8394,4559.0
2021-06-08 11:55:00,388.67,388.72,388.03,388.36,4302.0,348.9112,348.9561,348.3367,348.6329,4302.0
2021-06-08 12:00:00,388.32,388.54,388.26,388.42,3031.0,348.597,348.7945,348.5431,348.6868,3031.0
2021-06-08 12:05:00,388.43,388.74,388.43,388.7,3436.0,348.6957,348.974,348.6957,348.9381,3436.0
2021-06-08 12:10:00,388.66,388.66,388.17,388.5,5105.0,348.9022,348.9022,348.4623,348.7586,5105.0
2021-06-08 12:15:00,388.48,388.75,388.37,388.45,2313.0,348.7406,348.983,348.6419,348.7137,2313.0
2021-06-08 12:20:00,388.41,388.69,388.41,388.69,2243.0,348.6778,348.9291,348.6778,348.9291,2243.0
2021-06-08 12:25:00,388.84,388.98,388.54,388.65,5192.0,349.0638,349.1895,348.7945,348.8932,5192.0
2021-06-08 12:30:00,388.52,388.86,388.52,388.74,3541.0,348.7765,349.0817,348.7765,348.974,3541.0
2021-06-08 12:35:00,388.71,388.71,388.47,388.48,2922.0,348.9471,348.9471,348.7316,348.7406,2922.0
2021-06-08 12:40:00,388.56,388.56,388.26,388.49,1974.0,348.8124,348.8124,348.5431,348.7496,1974.0
2021-06-08 12:45:00,388.38,388.54,388.23,388.47,2007.0,348.6508,348.7945,348.5162,348.7316,2007.0
2021-06-08 12:50:00,388.61,388.78,388.58,388.69,3317.0,348.8573,349.0099,348.8304,348.9291,3317.0
2021-06-08 12:55:00,388.76,388.76,387.87,388.05,4104.0,348.992,348.992,348.193,348.3546,4104.0
2021-06-08 13:00:00,388.07,388.21,387.99,388.18,4551.0,348.3726,348.4982,348.3007,348.4713,4551.0
2021-06-08 13:05:00,388.22,388.51,388.15,388.25,3240.0,348.5072,348.7675,348.4444,348.5341,3240.0
2021-06-08 13:10:00,388.25,388.53,388.25,388.45,1614.0,348.5341,348.7855,348.5341,348.7137,1614.0
2021-06-08 13:15:00,388.47,388.48,388.15,388.18,1706.0,348.7316,348.7406,348.4444,348.4713,1706.0
2021-06-08 13:20:00,388.23,388.4,388.1,388.1,2658.0,348.5162,348.6688,348.3995,348.3995,2658.0
2021-06-08 13:25:00,388.1,388.52,387.99,388.23,3875.0,348.3995,348.7765,348.3007,348.5162,3875.0
2021-06-08 13:30:00,388.37,388.88,388.31,388.88,6948.0,348.6419,349.0997,348.588,349.0997,6948.0
2021-06-08 13:35:00,388.88,388.92,388.6,388.82,2332.0,349.0997,349.1356,348.8483,349.0458,2332.0
2021-06-08 13:40:00,388.63,388.84,388.24,388.24,5553.0,348.8753,349.0638,348.5252,348.5252,5553.0
2021-06-08 13:45:00,388.2,388.43,388.2,388.34,3012.0,348.4893,348.6957,348.4893,348.6149,3012.0
2021-06-08 13:50:00,388.34,388.38,388.12,388.18,5995.0,348.6149,348.6508,348.4174,348.4713,5995.0
2021-06-08 13:55:00,388.17,388.3,388.0,388.3,2710.0,348.4623,348.579,348.3097,348.579,2710.0
2021-06-08 14:00:00,388.15,388.28,387.94,388.21,2836.0,348.4444,348.5611,348.2559,348.4982,2836.0
2021-06-08 14:05:00,388.2,388.21,388.11,388.17,3626.0,348.4893,348.4982,348.4085,348.4623,3626.0
2021-06-08 14:10:00,388.23,388.32,388.06,388.18,1218.0,348.5162,348.597,348.3636,348.4713,1218.0
2021-06-08 14:15:00,388.19,388.2,387.91,388.07,1806.0,348.4803,348.4893,348.2289,348.3726,1806.0
2021-06-08 14:20:00,388.07,388.61,388.0,388.44,2600.0,348.3726,348.8573,348.3097,348.7047,2600.0
2021-06-08 14:25:00,388.44,388.62,388.38,388.57,3563.0,348.7047,348.8663,348.6508,348.8214,3563.0
2021-06-08 14:30:00,388.57,388.64,388.2,388.3,2546.0,348.8214,348.8843,348.4893,348.579,2546.0
2021-06-08 14:35:00,388.29,388.5,388.16,388.46,1950.0,348.5701,348.7586,348.4534,348.7227,1950.0
2021-06-08 14:40:00,388.5,388.63,388.35,388.63,2193.0,348.7586,348.8753,348.6239,348.8753,2193.0
2021-06-08 14:45:00,388.72,388.72,388.43,388.46,2285.0,348.9561,348.9561,348.6957,348.7227,2285.0
2021-06-08 14:50:00,388.53,388.66,388.32,388.65,2740.0,348.7855,348.9022,348.597,348.8932,2740.0
2021-06-08 14:55:00,388.67,388.83,388.59,388.79,2600.0,348.9112,349.0548,348.8394,349.0189,2600.0
2021-06-08 15:00:00,388.8,388.99,388.77,388.79,3650.0,349.0279,349.1984,349.001,349.0189,3650.0
2021-06-08 15:05:00,388.76,388.93,388.63,388.63,2270.0,348.992,349.1446,348.8753,348.8753,2270.0
2021-06-08 15:10:00,388.63,388.91,388.55,388.77,5042.0,348.8753,349.1266,348.8035,349.001,5042.0
2021-06-08 15:15:00,388.72,389.0,388.65,389.0,2401.0,348.9561,349.2074,348.8932,349.2074,2401.0
2021-06-08 15:20:00,388.94,389.04,388.83,388.93,5575.0,349.1536,349.2433,349.0548,349.1446,5575.0
2021-06-08 15:25:00,388.89,389.15,388.83,389.13,4177.0,349.1087,349.3421,349.0548,349.3241,4177.0
2021-06-08 15:30:00,389.09,389.09,388.69,388.75,6199.0,349.2882,349.2882,348.9291,348.983,6199.0
2021-06-08 15:35:00,388.71,388.82,388.66,388.82,5710.0,348.9471,349.0458,348.9022,349.0458,5710.0
2021-06-08 15:40:00,388.93,388.98,388.6,388.77,6285.0,349.1446,349.1895,348.8483,349.001,6285.0
2021-06-08 15:45:00,388.79,389.06,388.78,388.78,5750.0,349.0189,349.2613,349.0099,349.0099,5750.0
2021-06-08 15:50:00,388.91,389.17,388.83,388.83,11945.0,349.1266,349.36,349.0548,349.0548,11945.0
2021-06-08 15:55:00,388.84,388.84,388.49,388.53,38193.0,349.0638,349.0638,348.7496,348.7855,38193.0
2021-06-09 09:30:00,389.27,389.27,386.51,386.92,22029.0,349.4498,349.4498,346.9721,347.3402,22029.0
2021-06-09 09:35:00,386.74,386.85,385.78,385.91,7681.0,347.1786,347.2774,346.3168,346.4335,7681.0
2021-06-09 09:40:00,385.75,386.5,385.62,385.88,4545.0,346.2899,346.9632,346.1732,346.4066,4545.0
2021-06-09 09:45:00,386.1,386.1,385.17,385.19,4466.0,346.6041,346.6041,345.7692,345.7872,4466.0
2021-06-09 09:50:00,385.14,385.93,385.13,385.6,6835.0,345.7423,346.4515,345.7333,346.1552,6835.0
2021-06-09 09:55:00,385.44,385.7,385.12,385.44,4929.0,346.0116,346.245,345.7243,346.0116,4929.0
2021-06-09 10:00:00,385.45,386.34,385.45,386.29,6626.0,346.0206,346.8195,346.0206,346.7746,6626.0
2021-06-09 10:05:00,386.36,386.81,386.29,386.72,7449.0,346.8375,347.2414,346.7746,347.1607,7449.0
2021-06-09 10:10:00,386.73,387.57,386.72,387.56,3570.0,347.1696,347.9237,347.1607,347.9147,3570.0
2021-06-09 10:15:00,387.62,388.12,387.56,388.01,5404.0,347.9686,348.4174,347.9147,348.3187,5404.0
2021-06-09 10:20:00,387.9,388.0,387.74,387.75,3889.0,348.2199,348.3097,348.0763,348.0853,3889.0
2021-06-09 10:25:00,387.79,387.89,387.6,387.76,5016.0,348.1212,348.211,347.9506,348.0943,5016.0
2021-06-09 10:30:00,387.96,388.68,387.93,388.29,8804.0,348.2738,348.9202,348.2469,348.5701,8804.0
2021-06-09 10:35:00,388.46,388.53,388.27,388.27,2369.0,348.7227,348.7855,348.5521,348.5521,2369.0
2021-06-09 10:40:00,388.46,388.64,388.39,388.48,6394.0,348.7227,348.8843,348.6598,348.7406,6394.0
2021-06-09 10:45:00,388.68,389.04,388.68,388.88,8005.0,348.9202,349.2433,348.9202,349.0997,8005.0
2021-06-09 10:50:00,388.93,388.97,388.72,388.93,3077.0,349.1446,349.1805,348.9561,349.1446,3077.0
2021-06-09 10:55:00,389.0,389.18,388.91,389.04,6357.0,349.2074,349.369,349.1266,349.2433,6357.0
2021-06-09 11:00:00,389.13,389.25,387.89,388.32,14492.0,349.3241,349.4319,348.211,348.597,14492.0
2021-06-09 11:05:00,388.19,388.58,388.09,388.53,7654.0,348.4803,348.8304,348.3905,348.7855,7654.0
2021-06-09 11:10:00,388.61,388.69,388.48,388.69,5564.0,348.8573,348.9291,348.7406,348.9291,5564.0
2021-06-09 11:15:00,388.61,388.75,388.47,388.71,3386.0,348.8573,348.983,348.7316,348.9471,3386.0
2021-06-09 11:20:00,388.74,388.8,388.22,388.22,12954.0,348.974,349.0279,348.5072,348.5072,12954.0
2021-06-09 11:25:00,388.1,388.27,387.54,387.85,12865.0,348.3995,348.5521,347.8968,348.1751,12865.0
2021-06-09 11:30:00,387.88,387.92,387.69,387.85,3436.0,348.202,348.2379,348.0314,348.1751,3436.0
2021-06-09 11:35:00,387.88,388.26,387.88,387.99,3051.0,348.202,348.5431,348.202,348.3007,3051.0
2021-06-09 11:40:00,388.09,388.09,387.86,388.01,3820.0,348.3905,348.3905,348.184,348.3187,3820.0
2021-06-09 11:45:00,387.99,388.13,387.99,388.11,2014.0,348.3007,348.4264,348.3007,348.4085,2014.0
2021-06-09 11:50:00,388.05,388.19,388.0,388.04,1826.0,348.3546,348.4803,348.3097,348.3456,1826.0
2021-06-09 11:55:00,388.04,388.1,387.76,387.98,6783.0,348.3456,348.3995,348.0943,348.2918,6783.0
2021-06-09 12:00:00,387.98,388.19,387.98,388.0,1390.0,348.2918,348.4803,348.2918,348.3097,1390.0
2021-06-09 12:05:00,388.02,388.15,387.85,387.85,15260.0,348.3277,348.4444,348.1751,348.1751,15260.0
2021-06-09 12:10:00,387.75,387.75,387.24,387.31,5668.0,348.0853,348.0853,347.6275,347.6903,5668.0
2021-06-09 12:15:00,387.3,387.4,387.23,387.35,4648.0,347.6813,347.7711,347.6185,347.7262,4648.0
2021-06-09 12:20:00,387.4,387.48,387.28,387.47,4625.0,347.7711,347.8429,347.6634,347.8339,4625.0
2021-06-09 12:25:00,387.56,387.56,387.37,387.47,990.0,347.9147,347.9147,347.7442,347.8339,990.0
2021-06-09 12:30:00,387.38,387.42,387.25,387.25,2849.0,347.7531,347.7891,347.6364,347.6364,2849.0
2021-06-09 12:35:00,387.34,387.46,387.32,387.38,2159.0,347.7172,347.825,347.6993,347.7531,2159.0
2021-06-09 12:40:00,387.41,387.74,387.41,387.67,3930.0,347.7801,348.0763,347.7801,348.0135,3930.0
2021-06-09 12:45:00,387.62,387.75,387.47,387.48,24871.0,347.9686,348.0853,347.8339,347.8429,24871.0
2021-06-09 12:50:00,387.49,387.65,387.43,387.52,2130.0,347.8519,347.9955,347.798,347.8788,2130.0
2021-06-09 12:55:00,387.51,387.54,387.27,387.28,1716.0,347.8698,347.8968,347.6544,347.6634,1716.0
2021-06-09 13:00:00,387.28,387.44,387.27,387.36,1200.0,347.6634,347.807,347.6544,347.7352,1200.0
2021-06-09 13:05:00,387.39,387.53,387.29,387.53,1266.0,347.7621,347.8878,347.6723,347.8878,1266.0
2021-06-09 13:10:00,387.47,387.5,387.37,387.49,1669.0,347.8339,347.8609,347.7442,347.8519,1669.0
2021-06-09 13:15:00,387.46,387.71,387.45,387.57,2451.0,347.825,348.0494,347.816,347.9237,2451.0
2021-06-09 13:20:00,387.63,387.65,387.42,387.48,1300.0,347.9776,347.9955,347.7891,347.8429,1300.0
2021-06-09 13:25:00,387.4,387.4,387.09,387.11,1681.0,347.7711,347.7711,347.4928,347.5108,1681.0
2021-06-09 13:30:00,387.29,387.29,387.18,387.18,1225.0,347.6723,347.6723,347.5736,347.5736,1225.0
2021-06-09 13:35:00,387.19,387.24,387.08,387.14,2203.0,347.5826,347.6275,347.4838,347.5377,2203.0
2021-06-09 13:40:00,387.21,387.32,387.18,387.18,850.0,347.6005,347.6993,347.5736,347.5736,850.0
2021-06-09 13:45:00,387.25,387.26,387.2,387.23,1661.0,347.6364,347.6454,347.5916,347.6185,1661.0
2021-06-09 13:50:00,387.25,387.26,387.16,387.2,4953.0,347.6364,347.6454,347.5556,347.5916,4953.0
2021-06-09 13:55:00,387.19,387.24,387.05,387.12,2583.0,347.5826,347.6275,347.4569,347.5197,2583.0
2021-06-09 14:00:00,387.11,387.19,387.03,387.11,2678.0,347.5108,347.5826,347.4389,347.5108,2678.0
2021-06-09 14:05:00,387.11,387.11,386.7,386.7,7956.0,347.5108,347.5108,347.1427,347.1427,7956.0
2021-06-09 14:10:00,386.7,387.25,386.69,387.25,8533.0,347.1427,347.6364,347.1337,347.6364,8533.0
2021-06-09 14:15:00,387.21,387.38,387.13,387.38,2335.0,347.6005,347.7531,347.5287,347.7531,2335.0
2021-06-09 14:20:00,387.35,387.63,387.33,387.62,2899.0,347.7262,347.9776,347.7083,347.9686,2899.0
2021-06-09 14:25:00,387.59,387.77,387.57,387.57,6159.0,347.9417,348.1032,347.9237,347.9237,6159.0
2021-06-09 14:30:00,387.56,387.77,387.46,387.72,3009.0,347.9147,348.1032,347.825,348.0584,3009.0
2021-06-09 14:35:00,387.71,387.71,387.58,387.67,2641.0,348.0494,348.0494,347.9327,348.0135,2641.0
2021-06-09 14:40:00,387.69,387.71,387.57,387.62,1476.0,348.0314,348.0494,347.9237,347.9686,1476.0
2021-06-09 14:45:00,387.66,387.77,387.63,387.65,2811.0,348.0045,348.1032,347.9776,347.9955,2811.0
2021-06-09 14:50:00,387.68,387.72,387.41,387.46,4304.0,348.0225,348.0584,347.7801,347.825,4304.0
2021-06-09 14:55:00,387.37,387.69,387.23,387.69,2906.0,347.7442,348.0314,347.6185,348.0314,2906.0
2021-06-09 15:00:00,387.67,387.74,387.55,387.71,1915.0,348.0135,348.0763,347.9058,348.0494,1915.0
2021-06-09 15:05:00,387.76,387.95,387.64,387.64,3634.0,348.0943,348.2648,347.9865,347.9865,3634.0
2021-06-09 15:10:00,387.75,387.75,387.49,387.62,2768.0,348.0853,348.0853,347.8519,347.9686,2768.0
2021-06-09 15:15:00,387.5,387.65,387.48,387.53,5578.0,347.8609,347.9955,347.8429,347.8878,5578.0
2021-06-09 15:20:00,387.54,387.54,387.32,387.4,5941.0,347.8968,347.8968,347.6993,347.7711,5941.0
2021-06-09 15:25:00,387.46,387.46,387.13,387.17,8869.0,347.825,347.825,347.5287,347.5646,8869.0
2021-06-09 15:30:00,387.14,387.42,386.96,387.19,7131.0,347.5377,347.7891,347.3761,347.5826,7131.0
2021-06-09 15:35:00,387.21,387.46,387.17,387.22,8132.0,347.6005,347.825,347.5646,347.6095,8132.0
2021-06-09 15:40:00,387.18,387.22,386.98,387.13,10135.0,347.5736,347.6095,347.3941,347.5287,10135.0
2021-06-09 15:45:00,387.11,387.31,387.03,387.03,10418.0,347.5108,347.6903,347.4389,347.4389,10418.0
2021-06-09 15:50:00,387.05,387.24,386.89,387.12,16957.0,347.4569,347.6275,347.3133,347.5197,16957.0
2021-06-09 15:55:00,387.05,387.13,386.66,386.88,52344.0,347.4569,347.5287,347.1068,347.3043,52344.0
2021-06-10 09:30:00,389.14,389.24,388.45,388.9,19527.0,349.3331,349.4229,348.7137,349.1177,19527.0
2021-06-10 09:35:00,389.18,389.74,389.18,389.32,7821.0,349.369,349.8717,349.369,349.4947,7821.0
2021-06-10 09:40:00,389.33,389.55,388.1,388.65,4542.0,349.5037,349.7012,348.3995,348.8932,4542.0
2021-06-10 09:45:00,388.25,388.53,387.52,388.0,7523.0,348.5341,348.7855,347.8788,348.3097,7523.0
2021-06-10 09:50:00,388.19,388.19,387.38,387.83,6049.0,348.4803,348.4803,347.7531,348.1571,6049.0
2021-06-10 09:55:00,387.62,387.62,387.12,387.45,4553.0,347.9686,347.9686,347.5197,347.816,4553.0
2021-06-10 10:00:00,387.43,388.03,387.28,387.58,6190.0,347.798,348.3367,347.6634,347.9327,6190.0
2021-06-10 10:05:00,387.57,387.57,386.76,386.8,3877.0,347.9237,347.9237,347.1966,347.2325,3877.0
2021-06-10 10:10:00,386.85,386.85,386.26,386.27,6501.0,347.2774,347.2774,346.7477,346.7567,6501.0
2021-06-10 10:15:00,386.32,386.96,386.2,386.96,7160.0,346.8016,347.3761,346.6938,347.3761,7160.0
2021-06-10 10:20:00,386.99,386.99,386.09,386.46,4944.0,347.403,347.403,346.5951,346.9273,4944.0
2021-06-10 10:25:00,386.53,386.87,386.53,386.75,3423.0,346.9901,347.2953,346.9901,347.1876,3423.0
2021-06-10 10:30:00,386.79,387.04,386.68,386.81,7043.0,347.2235,347.4479,347.1247,347.2414,7043.0
2021-06-10 10:35:00,386.71,387.17,386.7,387.12,4850.0,347.1517,347.5646,347.1427,347.5197,4850.0
2021-06-10 10:40:00,387.05,387.27,386.92,386.98,6229.0,347.4569,347.6544,347.3402,347.3941,6229.0
2021-06-10 10:45:00,386.85,387.11,386.75,386.81,6150.0,347.2774,347.5108,347.1876,347.2414,6150.0
2021-06-10 10:50:00,386.75,387.43,386.64,386.86,7120.0,347.1876,347.798,347.0888,347.2863,7120.0
2021-06-10 10:55:00,386.83,387.13,386.59,386.78,8479.0,347.2594,347.5287,347.044,347.2145,8479.0
2021-06-10 11:00:00,386.88,387.74,386.86,387.74,3535.0,347.3043,348.0763,347.2863,348.0763,3535.0
2021-06-10 11:05:00,387.68,387.68,387.12,387.35,3567.0,348.0225,348.0225,347.5197,347.7262,3567.0
2021-06-10 11:10:00,387.38,387.38,387.0,387.02,4200.0,347.7531,347.7531,347.412,347.43,4200.0
2021-06-10 11:15:00,387.09,387.55,387.02,387.55,3020.0,347.4928,347.9058,347.43,347.9058,3020.0
2021-06-10 11:20:00,387.62,388.0,387.51,387.89,4787.0,347.9686,348.3097,347.8698,348.211,4787.0
2021-06-10 11:25:00,387.98,388.14,387.85,387.88,3283.0,348.2918,348.4354,348.1751,348.202,3283.0
2021-06-10 11:30:00,387.88,388.3,387.88,388.11,4479.0,348.202,348.579,348.202,348.4085,4479.0
2021-06-10 11:35:00,387.96,388.14,387.86,387.96,3200.0,348.2738,348.4354,348.184,348.2738,3200.0
2021-06-10 11:40:00,387.97,387.97,387.52,387.63,2202.0,348.2828,348.2828,347.8788,347.9776,2202.0
2021-06-10 11:45:00,387.63,388.05,387.63,388.05,1917.0,347.9776,348.3546,347.9776,348.3546,1917.0
2021-06-10 11:50:00,388.1,388.1,387.87,387.87,1283.0,348.3995,348.3995,348.193,348.193,1283.0
2021-06-10 11:55:00,387.91,388.09,387.9,388.03,2220.0,348.2289,348.3905,348.2199,348.3367,2220.0
2021-06-10 12:00:00,388.03,388.19,387.97,387.98,3098.0,348.3367,348.4803,348.2828,348.2918,3098.0
2021-06-10 12:05:00,388.04,388.07,387.59,387.59,4208.0,348.3456,348.3726,347.9417,347.9417,4208.0
2021-06-10 12:10:00,387.72,387.97,387.64,387.73,10168.0,348.0584,348.2828,347.9865,348.0673,10168.0
2021-06-10 12:15:00,387.79,387.97,387.64,387.78,5917.0,348.1212,348.2828,347.9865,348.1122,5917.0
2021-06-10 12:20:00,387.78,387.94,387.64,387.77,3914.0,348.1122,348.2559,347.9865,348.1032,3914.0
2021-06-10 12:25:00,387.8,387.8,387.59,387.72,1500.0,348.1302,348.1302,347.9417,348.0584,1500.0
2021-06-10 12:30:00,388.14,388.23,388.03,388.18,1701.0,348.4354,348.5162,348.3367,348.4713,1701.0
2021-06-10 12:35:00,388.2,388.56,388.19,388.56,2193.0,348.4893,348.8124,348.4803,348.8124,2193.0
2021-06-10 12:40:00,388.53,388.58,388.42,388.42,2636.0,348.7855,348.8304,348.6868,348.6868,2636.0
2021-06-10 12:45:00,388.39,388.39,388.21,388.28,2195.0,348.6598,348.6598,348.4982,348.5611,2195.0
2021-06-10 12:50:00,388.44,388.45,388.14,388.14,4553.0,348.7047,348.7137,348.4354,348.4354,4553.0
2021-06-10 12:55:00,388.14,388.68,388.14,388.68,4868.0,348.4354,348.9202,348.4354,348.9202,4868.0
2021-06-10 13:00:00,388.75,388.79,388.43,388.43,4777.0,348.983,349.0189,348.6957,348.6957,4777.0
2021-06-10 13:05:00,388.44,388.58,388.24,388.35,1154.0,348.7047,348.8304,348.5252,348.6239,1154.0
2021-06-10 13:10:00,388.28,388.49,388.27,388.38,1528.0,348.5611,348.7496,348.5521,348.6508,1528.0
2021-06-10 13:15:00,388.49,388.59,388.28,388.33,2169.0,348.7496,348.8394,348.5611,348.606,2169.0
2021-06-10 13:20:00,388.43,388.43,388.32,388.36,3153.0,348.6957,348.6957,348.597,348.6329,3153.0
2021-06-10 13:25:00,388.25,388.27,387.93,388.05,1748.0,348.5341,348.5521,348.2469,348.3546,1748.0
2021-06-10 13:30:00,387.99,388.1,387.86,387.97,3532.0,348.3007,348.3995,348.184,348.2828,3532.0
2021-06-10 13:35:00,387.99,388.1,387.97,388.06,1417.0,348.3007,348.3995,348.2828,348.3636,1417.0
2021-06-10 13:40:00,388.06,388.18,387.95,388.17,1435.0,348.3636,348.4713,348.2648,348.4623,1435.0
2021-06-10 13:45:00,388.2,388.28,388.08,388.28,2237.0,348.4893,348.5611,348.3815,348.5611,2237.0
2021-06-10 13:50:00,388.21,388.28,388.15,388.25,3446.0,348.4982,348.5611,348.4444,348.5341,3446.0
2021-06-10 13:55:00,388.34,388.55,388.34,388.44,7312.0,348.6149,348.8035,348.6149,348.7047,7312.0
2021-06-10 14:00:00,388.45,388.45,388.29,388.3,3175.0,348.7137,348.7137,348.5701,348.579,3175.0
2021-06-10 14:05:00,388.27,388.27,387.38,387.4,5095.0,348.5521,348.5521,347.7531,347.7711,5095.0
2021-06-10 14:10:00,387.28,387.43,387.21,387.35,1774.0,347.6634,347.798,347.6005,347.7262,1774.0
2021-06-10 14:15:00,387.44,387.44,386.99,387.03,3116.0,347.807,347.807,347.403,347.4389,3116.0
2021-06-10 14:20:00,387.03,387.18,387.02,387.1,2231.0,347.4389,347.5736,347.43,347.5018,2231.0
2021-06-10 14:25:00,387.13,387.28,387.11,387.17,5224.0,347.5287,347.6634,347.5108,347.5646,5224.0
2021-06-10 14:30:00,387.41,387.41,387.19,387.24,3121.0,347.7801,347.7801,347.5826,347.6275,3121.0
2021-06-10 14:35:00,387.19,387.21,386.92,386.96,1870.0,347.5826,347.6005,347.3402,347.3761,1870.0
2021-06-10 14:40:00,387.13,387.28,387.09,387.09,2345.0,347.5287,347.6634,347.4928,347.4928,2345.0
2021-06-10 14:45:00,387.0,387.25,386.95,387.25,1501.0,347.412,347.6364,347.3671,347.6364,1501.0
2021-06-10 14:50:00,387.2,387.34,387.2,387.2,2994.0,347.5916,347.7172,347.5916,347.5916,2994.0
2021-06-10 14:55:00,387.21,387.34,387.17,387.25,1786.0,347.6005,347.7172,347.5646,347.6364,1786.0
2021-06-10 15:00:00,387.23,387.48,387.22,387.42,2459.0,347.6185,347.8429,347.6095,347.7891,2459.0
2021-06-10 15:05:00,387.37,387.52,387.23,387.47,4645.0,347.7442,347.8788,347.6185,347.8339,4645.0
2021-06-10 15:10:00,387.46,387.53,387.3,387.37,2541.0,347.825,347.8878,347.6813,347.7442,2541.0
2021-06-10 15:15:00,387.3,387.64,387.3,387.43,3765.0,347.6813,347.9865,347.6813,347.798,3765.0
2021-06-10 15:20:00,387.4,387.52,387.25,387.25,3483.0,347.7711,347.8788,347.6364,347.6364,3483.0
2021-06-10 15:25:00,387.25,387.61,387.15,387.5,2736.0,347.6364,347.9596,347.5467,347.8609,2736.0
2021-06-10 15:30:00,387.52,387.93,387.48,387.93,6958.0,347.8788,348.2469,347.8429,348.2469,6958.0
2021-06-10 15:35:00,387.97,387.99,387.62,387.65,6504.0,348.2828,348.3007,347.9686,347.9955,6504.0
2021-06-10 15:40:00,387.56,387.58,387.31,387.31,5622.0,347.9147,347.9327,347.6903,347.6903,5622.0
2021-06-10 15:45:00,387.3,387.6,387.11,387.6,8269.0,347.6813,347.9506,347.5108,347.9506,8269.0
2021-06-10 15:50:00,387.36,387.73,387.28,387.6,27501.0,347.7352,348.0673,347.6634,347.9506,27501.0
2021-06-10 15:55:00,387.6,387.75,387.37,387.74,36505.0,347.9506,348.0853,347.7442,348.0763,36505.0
2021-06-11 09:30:00,388.78,389.15,387.78,388.25,14059.0,349.0099,349.3421,348.1122,348.5341,14059.0
2021-06-11 09:35:00,388.06,388.33,387.46,387.46,5772.0,348.3636,348.606,347.825,347.825,5772.0
2021-06-11 09:40:00,387.56,387.59,386.74,386.74,9301.0,347.9147,347.9417,347.1786,347.1786,9301.0
2021-06-11 09:45:00,386.7,386.76,386.31,386.63,12900.0,347.1427,347.1966,346.7926,347.0799,12900.0
2021-06-11 09:50:00,386.61,386.91,386.52,386.57,5128.0,347.0619,347.3312,346.9811,347.026,5128.0
2021-06-11 09:55:00,386.62,387.13,386.61,386.86,3311.0,347.0709,347.5287,347.0619,347.2863,3311.0
2021-06-11 10:00:00,386.85,387.03,386.67,386.85,2579.0,347.2774,347.4389,347.1158,347.2774,2579.0
2021-06-11 10:05:00,386.88,387.12,386.73,386.85,2938.0,347.3043,347.5197,347.1696,347.2774,2938.0
2021-06-11 10:10:00,386.81,386.85,386.14,386.45,3625.0,347.2414,347.2774,346.64,346.9183,3625.0
2021-06-11 10:15:00,386.42,386.42,385.75,385.77,5958.0,346.8913,346.8913,346.2899,346.3078,5958.0
2021-06-11 10:20:00,385.58,385.88,385.25,385.67,10014.0,346.1373,346.4066,345.841,346.2181,10014.0
2021-06-11 10:25:00,385.65,385.75,385.27,385.35,5921.0,346.2001,346.2899,345.859,345.9308,5921.0
2021-06-11 10:30:00,385.34,385.44,385.17,385.28,2203.0,345.9218,346.0116,345.7692,345.868,2203.0
2021-06-11 10:35:00,385.27,385.5,385.24,385.27,5326.0,345.859,346.0655,345.8321,345.859,5326.0
2021-06-11 10:40:00,385.26,385.95,385.26,385.65,11783.0,345.85,346.4694,345.85,346.2001,11783.0
2021-06-11 10:45:00,385.78,386.5,385.78,386.5,6086.0,346.3168,346.9632,346.3168,346.9632,6086.0
2021-06-11 10:50:00,386.51,386.9,386.19,386.89,6318.0,346.9721,347.3222,346.6849,347.3133,6318.0
2021-06-11 10:55:00,386.76,386.78,386.2,386.21,3302.0,347.1966,347.2145,346.6938,346.7028,3302.0
2021-06-11 11:00:00,386.28,386.78,386.28,386.33,7021.0,346.7657,347.2145,346.7657,346.8106,7021.0
2021-06-11 11:05:00,386.29,386.72,386.29,386.49,15355.0,346.7746,347.1607,346.7746,346.9542,15355.0
2021-06-11 11:10:00,386.54,386.7,386.31,386.7,4604.0,346.9991,347.1427,346.7926,347.1427,4604.0
2021-06-11 11:15:00,386.91,387.12,386.67,387.11,2967.0,347.3312,347.5197,347.1158,347.5108,2967.0
2021-06-11 11:20:00,387.16,387.24,387.09,387.19,2135.0,347.5556,347.6275,347.4928,347.5826,2135.0
2021-06-11 11:25:00,387.2,387.56,386.95,387.56,6224.0,347.5916,347.9147,347.3671,347.9147,6224.0
2021-06-11 11:30:00,387.49,387.73,387.36,387.49,3673.0,347.8519,348.0673,347.7352,347.8519,3673.0
2021-06-11 11:35:00,387.44,387.75,387.43,387.66,1341.0,347.807,348.0853,347.798,348.0045,1341.0
2021-06-11 11:40:00,387.74,387.8,387.65,387.69,2510.0,348.0763,348.1302,347.9955,348.0314,2510.0
2021-06-11 11:45:00,387.6,387.72,387.5,387.59,2172.0,347.9506,348.0584,347.8609,347.9417,2172.0
2021-06-11 11:50:00,387.47,387.54,387.22,387.53,1412.0,347.8339,347.8968,347.6095,347.8878,1412.0
2021-06-11 11:55:00,387.56,387.56,387.29,387.34,3026.0,347.9147,347.9147,347.6723,347.7172,3026.0
2021-06-11 12:00:00,387.24,387.53,387.24,387.44,1974.0,347.6275,347.8878,347.6275,347.807,1974.0
2021-06-11 12:05:00,387.5,387.51,386.99,387.1,6111.0,347.8609,347.8698,347.403,347.5018,6111.0
2021-06-11 12:10:00,387.09,387.14,386.75,386.86,4066.0,347.4928,347.5377,347.1876,347.2863,4066.0
2021-06-11 12:15:00,386.8,387.17,386.7,386.81,6522.0,347.2325,347.5646,347.1427,347.2414,6522.0
2021-06-11 12:20:00,386.78,386.91,386.77,386.78,1471.0,347.2145,347.3312,347.2055,347.2145,1471.0
2021-06-11 12:25:00,386.69,386.85,386.39,386.64,2881.0,347.1337,347.2774,346.8644,347.0888,2881.0
2021-06-11 12:30:00,386.65,386.72,386.46,386.61,3695.0,347.0978,347.1607,346.9273,347.0619,3695.0
2021-06-11 12:35:00,386.7,386.83,386.44,386.73,2922.0,347.1427,347.2594,346.9093,347.1696,2922.0
2021-06-11 12:40:00,386.72,386.95,386.65,386.93,6470.0,347.1607,347.3671,347.0978,347.3492,6470.0
2021-06-11 12:45:00,386.94,387.52,386.94,387.41,1886.0,347.3582,347.8788,347.3582,347.7801,1886.0
2021-06-11 12:50:00,387.39,387.66,387.39,387.63,2427.0,347.7621,348.0045,347.7621,347.9776,2427.0
2021-06-11 12:55:00,387.65,387.74,387.59,387.71,2338.0,347.9955,348.0763,347.9417,348.0494,2338.0
2021-06-11 13:00:00,387.57,387.81,387.57,387.59,3755.0,347.9237,348.1392,347.9237,347.9417,3755.0
2021-06-11 13:05:00,387.61,387.73,387.53,387.66,2946.0,347.9596,348.0673,347.8878,348.0045,2946.0
2021-06-11 13:10:00,387.66,387.71,387.25,387.25,2898.0,348.0045,348.0494,347.6364,347.6364,2898.0
2021-06-11 13:15:00,387.41,387.64,387.34,387.62,2257.0,347.7801,347.9865,347.7172,347.9686,2257.0
2021-06-11 13:20:00,387.58,387.65,387.52,387.61,1162.0,347.9327,347.9955,347.8788,347.9596,1162.0
2021-06-11 13:25:00,387.58,387.58,387.34,387.38,5182.0,347.9327,347.9327,347.7172,347.7531,5182.0
2021-06-11 13:30:00,387.41,387.43,387.2,387.26,2819.0,347.7801,347.798,347.5916,347.6454,2819.0
2021-06-11 13:35:00,387.2,387.26,387.09,387.15,1608.0,347.5916,347.6454,347.4928,347.5467,1608.0
2021-06-11 13:40:00,387.23,387.56,387.15,387.47,3647.0,347.6185,347.9147,347.5467,347.8339,3647.0
2021-06-11 13:45:00,387.44,387.61,387.39,387.55,2400.0,347.807,347.9596,347.7621,347.9058,2400.0
2021-06-11 13:50:00,387.54,387.63,387.49,387.55,1916.0,347.8968,347.9776,347.8519,347.9058,1916.0
2021-06-11 13:55:00,387.49,387.7,387.49,387.57,2342.0,347.8519,348.0404,347.8519,347.9237,2342.0
2021-06-11 14:00:00,387.64,387.7,387.46,387.58,3081.0,347.9865,348.0404,347.825,347.9327,3081.0
2021-06-11 14:05:00,387.46,387.76,387.44,387.76,1617.0,347.825,348.0943,347.807,348.0943,1617.0
2021-06-11 14:10:00,387.72,387.77,387.52,387.53,9516.0,348.0584,348.1032,347.8788,347.8878,9516.0
2021-06-11 14:15:00,387.45,387.5,387.0,387.18,9966.0,347.816,347.8609,347.412,347.5736,9966.0
2021-06-11 14:20:00,387.21,387.37,387.21,387.28,4256.0,347.6005,347.7442,347.6005,347.6634,4256.0
2021-06-11 14:25:00,387.3,387.78,387.24,387.74,3000.0,347.6813,348.1122,347.6275,348.0763,3000.0
2021-06-11 14:30:00,387.76,387.76,387.38,387.38,6199.0,348.0943,348.0943,347.7531,347.7531,6199.0
2021-06-11 14:35:00,387.47,387.54,387.29,387.29,2000.0,347.8339,347.8968,347.6723,347.6723,2000.0
2021-06-11 14:40:00,387.24,387.29,387.17,387.29,1520.0,347.6275,347.6723,347.5646,347.6723,1520.0
2021-06-11 14:45:00,387.27,387.33,387.16,387.21,1132.0,347.6544,347.7083,347.5556,347.6005,1132.0
2021-06-11 14:50:00,387.21,387.44,387.14,387.37,5394.0,347.6005,347.807,347.5377,347.7442,5394.0
2021-06-11 14:55:00,387.4,387.54,387.36,387.52,1942.0,347.7711,347.8968,347.7352,347.8788,1942.0
2021-06-11 15:00:00,387.45,387.77,387.45,387.72,1789.0,347.816,348.1032,347.816,348.0584,1789.0
2021-06-11 15:05:00,387.68,387.68,387.42,387.42,3295.0,348.0225,348.0225,347.7891,347.7891,3295.0
2021-06-11 15:10:00,387.44,387.76,387.44,387.63,1821.0,347.807,348.0943,347.807,347.9776,1821.0
2021-06-11 15:15:00,387.55,387.82,387.55,387.67,2924.0,347.9058,348.1481,347.9058,348.0135,2924.0
2021-06-11 15:20:00,387.67,387.75,387.29,387.29,2178.0,348.0135,348.0853,347.6723,347.6723,2178.0
2021-06-11 15:25:00,387.35,387.38,387.11,387.33,4008.0,347.7262,347.7531,347.5108,347.7083,4008.0
2021-06-11 15:30:00,387.2,387.68,387.14,387.66,3740.0,347.5916,348.0225,347.5377,348.0045,3740.0
2021-06-11 15:35:00,387.7,387.77,387.58,387.62,5361.0,348.0404,348.1032,347.9327,347.9686,5361.0
2021-06-11 15:40:00,387.68,387.85,387.5,387.7,9745.0,348.0225,348.1751,347.8609,348.0404,9745.0
2021-06-11 15:45:00,387.78,387.92,387.75,387.81,4441.0,348.1122,348.2379,348.0853,348.1392,4441.0
2021-06-11 15:50:00,387.93,388.08,387.61,387.61,8980.0,348.2469,348.3815,347.9596,347.9596,8980.0
2021-06-11 15:55:00,387.65,388.04,387.56,387.72,25886.0,347.9955,348.3456,347.9147,348.0584,25886.0
2021-06-14 09:30:00,387.61,388.33,387.0,387.51,24306.0,347.9596,348.606,347.412,347.8698,24306.0
2021-06-14 09:35:00,387.63,388.18,386.72,387.26,5094.0,347.9776,348.4713,347.1607,347.6454,5094.0
2021-06-14 09:40:00,387.13,387.93,387.01,387.88,6009.0,347.5287,348.2469,347.421,348.202,6009.0
2021-06-14 09:45:00,387.66,387.66,386.47,386.58,8905.0,348.0045,348.0045,346.9362,347.035,8905.0
2021-06-14 09:50:00,386.58,386.78,385.92,386.55,7285.0,347.035,347.2145,346.4425,347.008,7285.0
2021-06-14 09:55:00,386.73,386.77,386.33,386.49,3106.0,347.1696,347.2055,346.8106,346.9542,3106.0
2021-06-14 10:00:00,386.46,386.98,386.4,386.68,7433.0,346.9273,347.3941,346.8734,347.1247,7433.0
2021-06-14 10:05:00,386.74,386.87,386.5,386.73,3700.0,347.1786,347.2953,346.9632,347.1696,3700.0
2021-06-14 10:10:00,386.62,386.62,385.9,385.96,5505.0,347.0709,347.0709,346.4245,346.4784,5505.0
2021-06-14 10:15:00,386.05,386.23,385.88,386.23,3770.0,346.5592,346.7208,346.4066,346.7208,3770.0
2021-06-14 10:20:00,386.25,386.58,386.15,386.17,4309.0,346.7387,347.035,346.649,346.6669,4309.0
2021-06-14 10:25:00,386.12,386.26,386.02,386.22,2216.0,346.622,346.7477,346.5323,346.7118,2216.0
2021-06-14 10:30:00,386.33,386.55,386.13,386.55,2583.0,346.8106,347.008,346.631,347.008,2583.0
2021-06-14 10:35:00,386.58,386.88,386.44,386.72,5864.0,347.035,347.3043,346.9093,347.1607,5864.0
2021-06-14 10:40:00,386.69,386.73,386.44,386.61,2769.0,347.1337,347.1696,346.9093,347.0619,2769.0
2021-06-14 10:45:00,386.69,386.76,386.33,386.44,2123.0,347.1337,347.1966,346.8106,346.9093,2123.0
2021-06-14 10:50:00,386.32,386.56,386.32,386.56,3402.0,346.8016,347.017,346.8016,347.017,3402.0
2021-06-14 10:55:00,386.48,386.53,386.21,386.47,3111.0,346.9452,346.9901,346.7028,346.9362,3111.0
2021-06-14 11:00:00,386.43,387.06,386.39,387.06,9475.0,346.9003,347.4659,346.8644,347.4659,9475.0
2021-06-14 11:05:00,387.02,387.32,386.93,387.19,5073.0,347.43,347.6993,347.3492,347.5826,5073.0
2021-06-14 11:10:00,387.1,387.38,386.82,387.03,4776.0,347.5018,347.7531,347.2504,347.4389,4776.0
2021-06-14 11:15:00,386.93,386.99,386.77,386.97,3203.0,347.3492,347.403,347.2055,347.3851,3203.0
2021-06-14 11:20:00,386.96,386.96,386.64,386.95,8337.0,347.3761,347.3761,347.0888,347.3671,8337.0
2021-06-14 11:25:00,386.95,387.01,386.58,386.74,10241.0,347.3671,347.421,347.035,347.1786,10241.0
2021-06-14 11:30:00,386.73,386.88,386.62,386.68,5357.0,347.1696,347.3043,347.0709,347.1247,5357.0
2021-06-14 11:35:00,386.74,387.03,386.67,386.89,4088.0,347.1786,347.4389,347.1158,347.3133,4088.0
2021-06-14 11:40:00,386.92,387.1,386.82,386.82,4047.0,347.3402,347.5018,347.2504,347.2504,4047.0
2021-06-14 11:45:00,387.03,387.14,386.8,386.91,3534.0,347.4389,347.5377,347.2325,347.3312,3534.0
2021-06-14 11:50:00,386.86,387.39,386.86,387.26,3364.0,347.2863,347.7621,347.2863,347.6454,3364.0
2021-06-14 11:55:00,387.2,387.24,386.96,386.96,4177.0,347.5916,347.6275,347.3761,347.3761,4177.0
2021-06-14 12:00:00,386.9,387.24,386.9,387.15,2511.0,347.3222,347.6275,347.3222,347.5467,2511.0
2021-06-14 12:05:00,387.12,387.3,387.12,387.3,1746.0,347.5197,347.6813,347.5197,347.6813,1746.0
2021-06-14 12:10:00,387.32,387.5,387.31,387.37,3481.0,347.6993,347.8609,347.6903,347.7442,3481.0
2021-06-14 12:15:00,387.37,387.37,387.18,387.23,4548.0,347.7442,347.7442,347.5736,347.6185,4548.0
2021-06-14 12:20:00,387.22,387.22,386.93,386.94,2213.0,347.6095,347.6095,347.3492,347.3582,2213.0
2021-06-14 12:25:00,387.04,387.33,387.04,387.18,2784.0,347.4479,347.7083,347.4479,347.5736,2784.0
2021-06-14 12:30:00,387.18,387.4,387.11,387.14,1996.0,347.5736,347.7711,347.5108,347.5377,1996.0
2021-06-14 12:35:00,387.26,387.26,387.0,387.17,3184.0,347.6454,347.6454,347.412,347.5646,3184.0
2021-06-14 12:40:00,387.17,387.29,387.13,387.29,1230.0,347.5646,347.6723,347.5287,347.6723,1230.0
2021-06-14 12:45:00,387.24,387.36,387.02,387.21,2828.0,347.6275,347.7352,347.43,347.6005,2828.0
2021-06-14 12:50:00,387.34,387.35,386.97,387.09,3207.0,347.7172,347.7262,347.3851,347.4928,3207.0
2021-06-14 12:55:00,387.19,387.25,386.95,387.25,4122.0,347.5826,347.6364,347.3671,347.6364,4122.0
2021-06-14 13:00:00,387.26,387.36,387.17,387.27,3306.0,347.6454,347.7352,347.5646,347.6544,3306.0
2021-06-14 13:05:00,387.35,387.61,387.15,387.5,15059.0,347.7262,347.9596,347.5467,347.8609,15059.0
2021-06-14 13:10:00,387.33,387.59,387.3,387.56,1400.0,347.7083,347.9417,347.6813,347.9147,1400.0
2021-06-14 13:15:00,387.55,387.59,387.32,387.35,3665.0,347.9058,347.9417,347.6993,347.7262,3665.0
2021-06-14 13:20:00,387.33,387.37,387.15,387.35,2516.0,347.7083,347.7442,347.5467,347.7262,2516.0
2021-06-14 13:25:00,387.38,387.46,387.29,387.46,1680.0,347.7531,347.825,347.6723,347.825,1680.0
2021-06-14 13:30:00,387.4,387.57,387.37,387.37,2019.0,347.7711,347.9237,347.7442,347.7442,2019.0
2021-06-14 13:35:00,387.5,387.54,387.37,387.47,2165.0,347.8609,347.8968,347.7442,347.8339,2165.0
2021-06-14 13:40:00,387.51,387.58,387.4,387.48,2035.0,347.8698,347.9327,347.7711,347.8429,2035.0
2021-06-14 13:45:00,387.42,387.42,387.16,387.21,2297.0,347.7891,347.7891,347.5556,347.6005,2297.0
2021-06-14 13:50:00,387.35,387.35,387.24,387.25,1621.0,347.7262,347.7262,347.6275,347.6364,1621.0
2021-06-14 13:55:00,387.15,387.26,387.07,387.21,1787.0,347.5467,347.6454,347.4749,347.6005,1787.0
2021-06-14 14:00:00,387.2,387.29,387.11,387.12,2506.0,347.5916,347.6723,347.5108,347.5197,2506.0
2021-06-14 14:05:00,387.1,387.41,387.06,387.34,4650.0,347.5018,347.7801,347.4659,347.7172,4650.0
2021-06-14 14:10:00,387.51,387.74,387.5,387.55,7469.0,347.8698,348.0763,347.8609,347.9058,7469.0
2021-06-14 14:15:00,387.53,387.86,387.53,387.86,2300.0,347.8878,348.184,347.8878,348.184,2300.0
2021-06-14 14:20:00,387.8,387.99,387.75,387.87,2404.0,348.1302,348.3007,348.0853,348.193,2404.0
2021-06-14 14:25:00,388.09,388.36,387.96,388.12,5799.0,348.3905,348.6329,348.2738,348.4174,5799.0
2021-06-14 14:30:00,388.13,388.32,388.09,388.32,1402.0,348.4264,348.597,348.3905,348.597,1402.0
2021-06-14 14:35:00,388.22,388.23,388.04,388.11,2839.0,348.5072,348.5162,348.3456,348.4085,2839.0
2021-06-14 14:40:00,388.2,388.23,388.07,388.14,2123.0,348.4893,348.5162,348.3726,348.4354,2123.0
2021-06-14 14:45:00,388.13,388.41,388.12,388.28,2629.0,348.4264,348.6778,348.4174,348.5611,2629.0
2021-06-14 14:50:00,388.37,388.42,388.29,388.34,2458.0,348.6419,348.6868,348.5701,348.6149,2458.0
2021-06-14 14:55:00,388.39,388.72,388.37,388.61,5899.0,348.6598,348.9561,348.6419,348.8573,5899.0
2021-06-14 15:00:00,388.61,388.62,388.41,388.45,4494.0,348.8573,348.8663,348.6778,348.7137,4494.0
2021-06-14 15:05:00,388.54,388.74,388.48,388.64,2641.0,348.7945,348.974,348.7406,348.8843,2641.0
2021-06-14 15:10:00,388.68,388.77,388.57,388.69,2175.0,348.9202,349.001,348.8214,348.9291,2175.0
2021-06-14 15:15:00,388.8,388.82,388.6,388.71,2857.0,349.0279,349.0458,348.8483,348.9471,2857.0
2021-06-14 15:20:00,388.71,388.77,388.56,388.67,4803.0,348.9471,349.001,348.8124,348.9112,4803.0
2021-06-14 15:25:00,388.65,388.76,388.56,388.76,2925.0,348.8932,348.992,348.8124,348.992,2925.0
2021-06-14 15:30:00,388.78,389.13,388.78,388.94,6261.0,349.0099,349.3241,349.0099,349.1536,6261.0
2021-06-14 15:35:00,388.98,389.44,388.86,389.38,8962.0,349.1895,349.6024,349.0817,349.5486,8962.0
2021-06-14 15:40:00,389.36,389.46,389.18,389.18,7362.0,349.5306,349.6204,349.369,349.369,7362.0
2021-06-14 15:45:00,389.2,389.32,389.07,389.32,6802.0,349.387,349.4947,349.2703,349.4947,6802.0
2021-06-14 15:50:00,389.33,389.38,388.87,388.87,16772.0,349.5037,349.5486,349.0907,349.0907,16772.0
2021-06-14 15:55:00,388.89,389.27,388.86,389.16,47907.0,349.1087,349.4498,349.0817,349.3511,47907.0
2021-06-15 09:30:00,390.0,391.6,389.5,391.0,31686.0,350.1051,351.5415,349.6563,351.0028,31686.0
2021-06-15 09:35:00,391.13,391.71,390.46,391.0,10654.0,351.1195,351.6402,350.5181,351.0028,10654.0
2021-06-15 09:40:00,391.49,391.77,390.69,390.8,13290.0,351.4427,351.6941,350.7245,350.8233,13290.0
2021-06-15 09:45:00,390.73,391.18,390.73,390.84,4145.0,350.7605,351.1644,350.7605,350.8592,4145.0
2021-06-15 09:50:00,390.79,390.79,389.72,389.95,13742.0,350.8143,350.8143,349.8538,350.0602,13742.0
2021-06-15 09:55:00,390.28,390.52,389.96,390.45,6170.0,350.3565,350.5719,350.0692,350.5091,6170.0
2021-06-15 10:00:00,390.48,390.89,390.39,390.63,7740.0,350.536,350.9041,350.4552,350.6707,7740.0
2021-06-15 10:05:00,390.66,390.8,390.48,390.63,11810.0,350.6976,350.8233,350.536,350.6707,11810.0
2021-06-15 10:10:00,390.86,390.86,390.56,390.8,4301.0,350.8772,350.8772,350.6078,350.8233,4301.0
2021-06-15 10:15:00,390.78,390.92,390.65,390.76,6800.0,350.8053,350.931,350.6886,350.7874,6800.0
2021-06-15 10:20:00,390.78,391.39,390.78,391.35,10806.0,350.8053,351.3529,350.8053,351.317,10806.0
2021-06-15 10:25:00,391.39,391.86,391.25,391.79,11157.0,351.3529,351.7749,351.2273,351.712,11157.0
2021-06-15 10:30:00,391.73,391.88,391.03,391.03,7151.0,351.6582,351.7928,351.0298,351.0298,7151.0
2021-06-15 10:35:00,390.99,391.0,390.03,390.04,2340.0,350.9939,351.0028,350.1321,350.141,2340.0
2021-06-15 10:40:00,390.0,390.25,389.79,389.81,8705.0,350.1051,350.3296,349.9166,349.9346,8705.0
2021-06-15 10:45:00,389.89,389.9,389.15,389.35,8167.0,350.0064,350.0154,349.3421,349.5216,8167.0
2021-06-15 10:50:00,389.34,389.5,389.06,389.06,4443.0,349.5126,349.6563,349.2613,349.2613,4443.0
2021-06-15 10:55:00,389.09,389.58,389.09,389.58,4879.0,349.2882,349.7281,349.2882,349.7281,4879.0
2021-06-15 11:00:00,389.57,389.79,389.43,389.79,8813.0,349.7191,349.9166,349.5934,349.9166,8813.0
2021-06-15 11:05:00,389.79,389.92,389.57,389.92,6546.0,349.9166,350.0333,349.7191,350.0333,6546.0
2021-06-15 11:10:00,389.91,390.05,389.51,389.57,4314.0,350.0243,350.15,349.6653,349.7191,4314.0
2021-06-15 11:15:00,389.47,389.74,389.47,389.69,5539.0,349.6293,349.8717,349.6293,349.8268,5539.0
2021-06-15 11:20:00,389.75,390.12,389.75,390.04,7783.0,349.8807,350.2129,349.8807,350.141,7783.0
2021-06-15 11:25:00,390.04,390.17,389.88,390.12,13124.0,350.141,350.2577,349.9974,350.2129,13124.0
2021-06-15 11:30:00,390.18,390.18,389.66,389.94,4179.0,350.2667,350.2667,349.7999,350.0513,4179.0
2021-06-15 11:35:00,389.98,390.42,389.98,390.16,8470.0,350.0872,350.4822,350.0872,350.2488,8470.0
2021-06-15 11:40:00,390.12,390.36,390.03,390.3,6791.0,350.2129,350.4283,350.1321,350.3744,6791.0
2021-06-15 11:45:00,390.31,390.31,390.0,390.01,4610.0,350.3834,350.3834,350.1051,350.1141,4610.0
2021-06-15 11:50:00,390.15,390.21,389.97,390.15,4518.0,350.2398,350.2936,350.0782,350.2398,4518.0
2021-06-15 11:55:00,390.15,390.57,390.15,390.56,5300.0,350.2398,350.6168,350.2398,350.6078,5300.0
2021-06-15 12:00:00,390.56,390.95,390.56,390.95,3490.0,350.6078,350.958,350.6078,350.958,3490.0
2021-06-15 12:05:00,390.94,391.33,390.94,391.23,3509.0,350.949,351.2991,350.949,351.2093,3509.0
2021-06-15 12:10:00,391.27,391.5,391.27,391.5,3106.0,351.2452,351.4517,351.2452,351.4517,3106.0
2021-06-15 12:15:00,391.54,391.9,391.54,391.74,3873.0,351.4876,351.8108,351.4876,351.6671,3873.0
2021-06-15 12:20:00,391.89,392.01,391.55,391.83,11556.0,351.8018,351.9095,351.4966,351.7479,11556.0
2021-06-15 12:25:00,391.81,391.98,391.77,391.98,2611.0,351.73,351.8826,351.6941,351.8826,2611.0
2021-06-15 12:30:00,391.97,392.05,391.62,391.71,6641.0,351.8736,351.9454,351.5594,351.6402,6641.0
2021-06-15 12:35:00,391.74,391.8,391.13,391.34,2708.0,351.6671,351.721,351.1195,351.3081,2708.0
2021-06-15 12:40:00,391.33,391.4,391.18,391.19,3563.0,351.2991,351.3619,351.1644,351.1734,3563.0
2021-06-15 12:45:00,391.2,391.72,391.1,391.34,5590.0,351.1824,351.6492,351.0926,351.3081,5590.0
2021-06-15 12:50:00,391.27,391.27,390.8,390.8,2651.0,351.2452,351.2452,350.8233,350.8233,2651.0
2021-06-15 12:55:00,390.87,391.02,390.86,391.02,2403.0,350.8861,351.0208,350.8772,351.0208,2403.0
2021-06-15 13:00:00,390.93,390.97,390.72,390.77,2000.0,350.94,350.9759,350.7515,350.7964,2000.0
2021-06-15 13:05:00,390.66,390.93,390.66,390.75,3043.0,350.6976,350.94,350.6976,350.7784,3043.0
2021-06-15 13:10:00,390.63,390.65,390.45,390.65,2960.0,350.6707,350.6886,350.5091,350.6886,2960.0
2021-06-15 13:15:00,390.62,390.62,390.2,390.22,4412.0,350.6617,350.6617,350.2847,350.3026,4412.0
2021-06-15 13:20:00,390.3,390.36,390.11,390.22,5261.0,350.3744,350.4283,350.2039,350.3026,5261.0
2021-06-15 13:25:00,390.19,390.31,390.11,390.27,5007.0,350.2757,350.3834,350.2039,350.3475,5007.0
2021-06-15 13:30:00,390.2,390.25,390.07,390.11,2782.0,350.2847,350.3296,350.168,350.2039,2782.0
2021-06-15 13:35:00,390.14,390.31,390.13,390.2,4095.0,350.2308,350.3834,350.2218,350.2847,4095.0
2021-06-15 13:40:00,390.34,390.49,390.31,390.47,4195.0,350.4104,350.545,350.3834,350.5271,4195.0
2021-06-15 13:45:00,390.42,390.72,390.42,390.55,2400.0,350.4822,350.7515,350.4822,350.5989,2400.0
2021-06-15 13:50:00,390.6,390.81,390.6,390.69,3601.0,350.6438,350.8323,350.6438,350.7245,3601.0
2021-06-15 13:55:00,390.79,390.98,390.7,390.77,2437.0,350.8143,350.9849,350.7335,350.7964,2437.0
2021-06-15 14:00:00,390.72,390.88,390.68,390.76,3801.0,350.7515,350.8951,350.7156,350.7874,3801.0
2021-06-15 14:05:00,390.82,391.0,390.77,391.0,3554.0,350.8412,351.0028,350.7964,351.0028,3554.0
2021-06-15 14:10:00,390.99,391.1,390.72,390.72,4796.0,350.9939,351.0926,350.7515,350.7515,4796.0
2021-06-15 14:15:00,390.68,390.85,390.66,390.84,2886.0,350.7156,350.8682,350.6976,350.8592,2886.0
2021-06-15 14:20:00,390.84,390.84,390.68,390.7,2654.0,350.8592,350.8592,350.7156,350.7335,2654.0
2021-06-15 14:25:00,390.43,390.65,390.43,390.54,1608.0,350.4911,350.6886,350.4911,350.5899,1608.0
2021-06-15 14:30:00,390.51,390.52,390.33,390.33,1100.0,350.563,350.5719,350.4014,350.4014,1100.0
2021-06-15 14:35:00,390.51,390.57,390.48,390.53,2400.0,350.563,350.6168,350.536,350.5809,2400.0
2021-06-15 14:40:00,390.52,390.52,390.33,390.48,2103.0,350.5719,350.5719,350.4014,350.536,2103.0
2021-06-15 14:45:00,390.49,390.81,390.48,390.81,2920.0,350.545,350.8323,350.536,350.8323,2920.0
2021-06-15 14:50:00,390.8,391.25,390.8,391.13,2783.0,350.8233,351.2273,350.8233,351.1195,2783.0
2021-06-15 14:55:00,391.24,391.29,391.02,391.02,3113.0,351.2183,351.2632,351.0208,351.0208,3113.0
2021-06-15 15:00:00,390.88,390.88,390.36,390.48,3802.0,350.8951,350.8951,350.4283,350.536,3802.0
2021-06-15 15:05:00,390.53,390.71,390.52,390.71,2464.0,350.5809,350.7425,350.5719,350.7425,2464.0
2021-06-15 15:10:00,390.5,390.63,390.41,390.63,2914.0,350.554,350.6707,350.4732,350.6707,2914.0
2021-06-15 15:15:00,390.65,390.84,390.47,390.47,3288.0,350.6886,350.8592,350.5271,350.5271,3288.0
2021-06-15 15:20:00,390.49,390.65,390.48,390.56,3269.0,350.545,350.6886,350.536,350.6078,3269.0
2021-06-15 15:25:00,390.63,390.69,390.25,390.36,4154.0,350.6707,350.7245,350.3296,350.4283,4154.0
2021-06-15 15:30:00,390.07,390.15,389.87,389.95,4910.0,350.168,350.2398,349.9884,350.0602,4910.0
2021-06-15 15:35:00,390.0,390.18,389.9,390.16,5209.0,350.1051,350.2667,350.0154,350.2488,5209.0
2021-06-15 15:40:00,390.13,390.25,390.0,390.0,6105.0,350.2218,350.3296,350.1051,350.1051,6105.0
2021-06-15 15:45:00,390.12,390.28,389.99,389.99,10979.0,350.2129,350.3565,350.0962,350.0962,10979.0
2021-06-15 15:50:00,389.9,390.11,389.76,389.89,11512.0,350.0154,350.2039,349.8897,350.0064,11512.0
2021-06-15 15:55:00,389.81,390.01,389.61,389.74,33848.0,349.9346,350.1141,349.755,349.8717,33848.0
2021-06-16 09:30:00,390.81,390.81,389.24,389.76,23917.0,350.8323,350.8323,349.4229,349.8897,23917.0
2021-06-16 09:35:00,389.93,391.01,389.85,390.28,2710.0,350.0423,351.0118,349.9705,350.3565,2710.0
2021-06-16 09:40:00,390.29,390.29,389.75,389.91,2033.0,350.3655,350.3655,349.8807,350.0243,2033.0
2021-06-16 09:45:00,389.68,389.69,388.61,389.17,4281.0,349.8179,349.8268,348.8573,349.36,4281.0
2021-06-16 09:50:00,389.13,389.22,388.62,388.95,4337.0,349.3241,349.4049,348.8663,349.1625,4337.0
2021-06-16 09:55:00,388.79,389.3,388.79,389.27,4560.0,349.0189,349.4767,349.0189,349.4498,4560.0
2021-06-16 10:00:00,389.31,389.77,389.22,389.77,6875.0,349.4857,349.8987,349.4049,349.8987,6875.0
2021-06-16 10:05:00,389.8,389.89,388.7,388.97,3243.0,349.9256,350.0064,348.9381,349.1805,3243.0
2021-06-16 10:10:00,389.0,389.27,388.85,389.01,2926.0,349.2074,349.4498,349.0728,349.2164,2926.0
2021-06-16 10:15:00,389.05,389.12,388.82,389.0,2850.0,349.2523,349.3151,349.0458,349.2074,2850.0
2021-06-16 10:20:00,388.94,389.42,388.93,389.42,7011.0,349.1536,349.5845,349.1446,349.5845,7011.0
2021-06-16 10:25:00,389.33,389.41,388.94,389.13,3117.0,349.5037,349.5755,349.1536,349.3241,3117.0
2021-06-16 10:30:00,389.31,389.55,389.21,389.55,1000.0,349.4857,349.7012,349.3959,349.7012,1000.0
2021-06-16 10:35:00,389.41,389.65,389.18,389.18,3455.0,349.5755,349.7909,349.369,349.369,3455.0
2021-06-16 10:40:00,389.33,389.35,388.88,389.29,2943.0,349.5037,349.5216,349.0997,349.4678,2943.0
2021-06-16 10:45:00,389.36,389.54,389.0,389.0,2900.0,349.5306,349.6922,349.2074,349.2074,2900.0
2021-06-16 10:50:00,389.02,389.19,388.96,389.1,1700.0,349.2254,349.378,349.1715,349.2972,1700.0
2021-06-16 10:55:00,388.98,389.23,388.7,389.18,4370.0,349.1895,349.4139,348.9381,349.369,4370.0
2021-06-16 11:00:00,389.27,389.45,389.07,389.13,4735.0,349.4498,349.6114,349.2703,349.3241,4735.0
2021-06-16 11:05:00,389.05,389.13,388.39,388.63,9271.0,349.2523,349.3241,348.6598,348.8753,9271.0
2021-06-16 11:10:00,388.44,388.85,388.43,388.85,5424.0,348.7047,349.0728,348.6957,349.0728,5424.0
2021-06-16 11:15:00,388.78,388.81,388.68,388.76,3837.0,349.0099,349.0369,348.9202,348.992,3837.0
2021-06-16 11:20:00,388.6,388.61,388.07,388.07,9554.0,348.8483,348.8573,348.3726,348.3726,9554.0
2021-06-16 11:25:00,388.07,388.27,387.95,388.27,9926.0,348.3726,348.5521,348.2648,348.5521,9926.0
2021-06-16 11:30:00,388.29,388.29,387.97,388.04,3500.0,348.5701,348.5701,348.2828,348.3456,3500.0
2021-06-16 11:35:00,388.09,388.2,387.71,387.93,6080.0,348.3905,348.4893,348.0494,348.2469,6080.0
2021-06-16 11:40:00,387.85,388.0,387.8,387.8,5740.0,348.1751,348.3097,348.1302,348.1302,5740.0
2021-06-16 11:45:00,387.91,387.91,387.63,387.84,3781.0,348.2289,348.2289,347.9776,348.1661,3781.0
2021-06-16 11:50:00,387.83,387.87,387.67,387.77,6632.0,348.1571,348.193,348.0135,348.1032,6632.0
2021-06-16 11:55:00,387.8,388.27,387.76,388.01,18640.0,348.1302,348.5521,348.0943,348.3187,18640.0
2021-06-16 12:00:00,388.0,388.09,387.55,387.67,13589.0,348.3097,348.3905,347.9058,348.0135,13589.0
2021-06-16 12:05:00,387.55,387.88,387.55,387.68,14397.0,347.9058,348.202,347.9058,348.0225,14397.0
2021-06-16 12:10:00,387.68,387.93,387.44,387.5,24234.0,348.0225,348.2469,347.807,347.8609,24234.0
2021-06-16 12:15:00,387.38,387.55,387.09,387.2,21752.0,347.7531,347.9058,347.4928,347.5916,21752.0
2021-06-16 12:20:00,387.28,387.33,387.04,387.1,21381.0,347.6634,347.7083,347.4479,347.5018,21381.0
2021-06-16 12:25:00,387.15,387.22,386.92,386.95,19097.0,347.5467,347.6095,347.3402,347.3671,19097.0
2021-06-16 12:30:00,386.99,387.6,386.95,387.37,23492.0,347.403,347.9506,347.3671,347.7442,23492.0
2021-06-16 12:35:00,387.29,387.37,386.98,387.08,6839.0,347.6723,347.7442,347.3941,347.4838,6839.0
2021-06-16 12:40:00,387.12,387.53,387.03,387.15,11469.0,347.5197,347.8878,347.4389,347.5467,11469.0
2021-06-16 12:45:00,387.16,387.16,386.8,386.8,7200.0,347.5556,347.5556,347.2325,347.2325,7200.0
2021-06-16 12:50:00,386.87,387.04,386.78,386.93,2200.0,347.2953,347.4479,347.2145,347.3492,2200.0
2021-06-16 12:55:00,387.05,387.23,386.99,387.09,8534.0,347.4569,347.6185,347.403,347.4928,8534.0
2021-06-16 13:00:00,387.04,387.22,386.86,386.87,7097.0,347.4479,347.6095,347.2863,347.2953,7097.0
2021-06-16 13:05:00,386.89,387.01,386.83,386.94,1745.0,347.3133,347.421,347.2594,347.3582,1745.0
2021-06-16 13:10:00,386.97,387.04,386.77,387.0,4177.0,347.3851,347.4479,347.2055,347.412,4177.0
2021-06-16 13:15:00,387.0,387.0,386.57,386.68,2522.0,347.412,347.412,347.026,347.1247,2522.0
2021-06-16 13:20:00,386.74,386.83,386.52,386.56,3423.0,347.1786,347.2594,346.9811,347.017,3423.0
2021-06-16 13:25:00,386.51,386.75,386.48,386.75,3159.0,346.9721,347.1876,346.9452,347.1876,3159.0
2021-06-16 13:30:00,386.77,387.0,386.77,386.82,3433.0,347.2055,347.412,347.2055,347.2504,3433.0
2021-06-16 13:35:00,386.87,386.87,386.74,386.74,863.0,347.2953,347.2953,347.1786,347.1786,863.0
2021-06-16 13:40:00,386.89,387.0,386.85,386.95,4484.0,347.3133,347.412,347.2774,347.3671,4484.0
2021-06-16 13:45:00,386.93,387.0,386.82,386.82,3407.0,347.3492,347.412,347.2504,347.2504,3407.0
2021-06-16 13:50:00,386.75,387.06,386.68,386.98,4941.0,347.1876,347.4659,347.1247,347.3941,4941.0
2021-06-16 13:55:00,387.03,387.32,386.92,387.13,6897.0,347.4389,347.6993,347.3402,347.5287,6897.0
2021-06-16 14:00:00,387.1,387.1,385.0,385.3,22760.0,347.5018,347.5018,345.6166,345.8859,22760.0
2021-06-16 14:05:00,385.42,386.25,385.0,385.48,6847.0,345.9936,346.7387,345.6166,346.0475,6847.0
2021-06-16 14:10:00,385.31,385.59,384.86,384.86,10365.0,345.8949,346.1462,345.4909,345.4909,10365.0
2021-06-16 14:15:00,385.12,385.12,384.1,384.14,15175.0,345.7243,345.7243,344.8087,344.8446,15175.0
2021-06-16 14:20:00,384.02,384.56,383.86,384.0,10269.0,344.7369,345.2216,344.5932,344.7189,10269.0
2021-06-16 14:25:00,384.09,384.62,383.81,384.59,10286.0,344.7997,345.2755,344.5483,345.2485,10286.0
2021-06-16 14:30:00,384.28,384.83,383.85,384.41,13161.0,344.9703,345.464,344.5842,345.087,13161.0
2021-06-16 14:35:00,384.31,384.84,383.83,384.3,10984.0,344.9972,345.473,344.5663,344.9882,10984.0
2021-06-16 14:40:00,384.13,384.37,383.84,384.06,6097.0,344.8356,345.051,344.5753,344.7728,6097.0
2021-06-16 14:45:00,384.0,384.59,383.87,384.25,8943.0,344.7189,345.2485,344.6022,344.9433,8943.0
2021-06-16 14:50:00,384.09,384.45,384.0,384.04,15097.0,344.7997,345.1229,344.7189,344.7548,15097.0
2021-06-16 14:55:00,384.17,384.7,384.16,384.4,10741.0,344.8715,345.3473,344.8625,345.078,10741.0
2021-06-16 15:00:00,384.46,384.5,384.07,384.23,13028.0,345.1318,345.1678,344.7817,344.9254,13028.0
2021-06-16 15:05:00,384.25,384.66,384.19,384.66,11923.0,344.9433,345.3114,344.8895,345.3114,11923.0
2021-06-16 15:10:00,384.59,384.59,384.21,384.4,15443.0,345.2485,345.2485,344.9074,345.078,15443.0
2021-06-16 15:15:00,384.42,384.59,384.28,384.38,10749.0,345.0959,345.2485,344.9703,345.06,10749.0
2021-06-16 15:20:00,384.34,384.48,383.91,384.28,14873.0,345.0241,345.1498,344.6381,344.9703,14873.0
2021-06-16 15:25:00,384.28,384.39,383.9,384.24,10282.0,344.9703,345.069,344.6291,344.9343,10282.0
2021-06-16 15:30:00,384.17,384.37,384.08,384.17,17333.0,344.8715,345.051,344.7907,344.8715,17333.0
2021-06-16 15:35:00,384.07,384.28,383.86,384.13,14706.0,344.7817,344.9703,344.5932,344.8356,14706.0
2021-06-16 15:40:00,384.16,384.32,383.94,384.3,19497.0,344.8625,345.0062,344.665,344.9882,19497.0
2021-06-16 15:45:00,384.21,384.26,383.8,383.96,17306.0,344.9074,344.9523,344.5394,344.683,17306.0
2021-06-16 15:50:00,383.99,384.05,383.2,383.23,30977.0,344.7099,344.7638,344.0007,344.0277,30977.0
2021-06-16 15:55:00,383.24,383.68,383.24,383.6,128820.0,344.0366,344.4316,344.0366,344.3598,128820.0
2021-06-17 09:30:00,384.28,384.92,383.64,384.61,48666.0,344.9703,345.5448,344.3957,345.2665,48666.0
2021-06-17 09:35:00,384.58,385.52,384.15,385.26,33747.0,345.2396,346.0834,344.8536,345.85,33747.0
2021-06-17 09:40:00,385.35,385.42,384.11,384.33,19208.0,345.9308,345.9936,344.8176,345.0151,19208.0
2021-06-17 09:45:00,384.2,384.6,383.83,383.99,22446.0,344.8984,345.2575,344.5663,344.7099,22446.0
2021-06-17 09:50:00,383.87,384.06,383.7,384.04,15990.0,344.6022,344.7728,344.4496,344.7548,15990.0
2021-06-17 09:55:00,383.98,384.09,383.4,383.79,32860.0,344.7009,344.7997,344.1803,344.5304,32860.0
2021-06-17 10:00:00,383.72,384.68,383.72,384.59,8751.0,344.4675,345.3293,344.4675,345.2485,8751.0
2021-06-17 10:05:00,384.72,384.72,383.98,384.3,4041.0,345.3652,345.3652,344.7009,344.9882,4041.0
2021-06-17 10:10:00,384.5,384.5,383.79,383.79,4153.0,345.1678,345.1678,344.5304,344.5304,4153.0
2021-06-17 10:15:00,383.6,384.0,383.55,384.0,2722.0,344.3598,344.7189,344.3149,344.7189,2722.0
2021-06-17 10:20:00,384.12,384.12,383.11,383.25,6236.0,344.8266,344.8266,343.9199,344.0456,6236.0
2021-06-17 10:25:00,383.15,383.33,382.51,382.9,4918.0,343.9558,344.1174,343.3813,343.7314,4918.0
2021-06-17 10:30:00,382.81,384.01,382.8,384.01,3104.0,343.6506,344.7279,343.6417,344.7279,3104.0
2021-06-17 10:35:00,383.97,384.14,383.77,383.79,3884.0,344.692,344.8446,344.5124,344.5304,3884.0
2021-06-17 10:40:00,383.79,383.93,383.29,383.4,4517.0,344.5304,344.6561,344.0815,344.1803,4517.0
2021-06-17 10:45:00,383.45,383.64,382.8,383.05,7377.0,344.2252,344.3957,343.6417,343.8661,7377.0
2021-06-17 10:50:00,383.09,383.18,382.8,382.93,4776.0,343.902,343.9828,343.6417,343.7584,4776.0
2021-06-17 10:55:00,382.81,382.94,382.65,382.78,5682.0,343.6506,343.7673,343.507,343.6237,5682.0
2021-06-17 11:00:00,382.61,382.71,382.47,382.63,7758.0,343.4711,343.5609,343.3454,343.489,7758.0
2021-06-17 11:05:00,382.63,382.65,382.26,382.26,3595.0,343.489,343.507,343.1569,343.1569,3595.0
2021-06-17 11:10:00,382.15,382.26,381.52,381.87,7418.0,343.0581,343.1569,342.4926,342.8068,7418.0
2021-06-17 11:15:00,381.72,381.97,381.63,381.81,3507.0,342.6721,342.8966,342.5913,342.7529,3507.0
2021-06-17 11:20:00,381.98,381.98,381.7,381.83,3682.0,342.9055,342.9055,342.6542,342.7709,3682.0
2021-06-17 11:25:00,381.83,382.12,381.61,382.06,6142.0,342.7709,343.0312,342.5734,342.9773,6142.0
2021-06-17 11:30:00,382.0,382.32,381.94,382.15,1900.0,342.9235,343.2108,342.8696,343.0581,1900.0
2021-06-17 11:35:00,382.17,382.17,381.67,381.73,5228.0,343.0761,343.0761,342.6272,342.6811,5228.0
2021-06-17 11:40:00,381.7,381.73,381.13,381.38,5949.0,342.6542,342.6811,342.1425,342.3669,5949.0
2021-06-17 11:45:00,381.44,381.57,381.33,381.45,5211.0,342.4208,342.5375,342.322,342.4297,5211.0
2021-06-17 11:50:00,381.38,381.47,380.84,381.1,6219.0,342.3669,342.4477,341.8821,342.1156,6219.0
2021-06-17 11:55:00,381.03,381.19,380.76,380.92,9111.0,342.0527,342.1963,341.8103,341.954,9111.0
2021-06-17 12:00:00,380.78,380.78,380.48,380.7,3079.0,341.8283,341.8283,341.559,341.7565,3079.0
2021-06-17 12:05:00,380.6,380.61,380.33,380.38,5641.0,341.6667,341.6757,341.4243,341.4692,5641.0
2021-06-17 12:10:00,380.38,380.82,380.34,380.73,21900.0,341.4692,341.8642,341.4333,341.7834,21900.0
2021-06-17 12:15:00,380.72,380.81,380.19,380.3,6651.0,341.7744,341.8552,341.2986,341.3974,6651.0
2021-06-17 12:20:00,380.21,380.27,379.57,379.77,14973.0,341.3166,341.3705,340.7421,340.9216,14973.0
2021-06-17 12:25:00,379.76,380.11,379.71,380.0,12195.0,340.9126,341.2268,340.8677,341.1281,12195.0
2021-06-17 12:30:00,379.91,380.32,379.8,380.32,6449.0,341.0473,341.4153,340.9485,341.4153,6449.0
2021-06-17 12:35:00,380.34,380.48,380.03,380.03,6493.0,341.4333,341.559,341.155,341.155,6493.0
2021-06-17 12:40:00,380.09,380.74,380.09,380.63,5752.0,341.2089,341.7924,341.2089,341.6936,5752.0
2021-06-17 12:45:00,380.76,381.31,380.67,381.19,6648.0,341.8103,342.3041,341.7295,342.1963,6648.0
2021-06-17 12:50:00,381.14,381.25,380.93,381.08,2776.0,342.1515,342.2502,341.9629,342.0976,2776.0
2021-06-17 12:55:00,381.21,381.49,380.99,381.42,4128.0,342.2143,342.4657,342.0168,342.4028,4128.0
2021-06-17 13:00:00,381.44,381.72,381.44,381.62,2718.0,342.4208,342.6721,342.4208,342.5824,2718.0
2021-06-17 13:05:00,381.72,381.96,381.66,381.81,3380.0,342.6721,342.8876,342.6183,342.7529,3380.0
2021-06-17 13:10:00,381.75,382.0,381.68,381.77,3681.0,342.6991,342.9235,342.6362,342.717,3681.0
2021-06-17 13:15:00,381.69,381.93,381.69,381.81,5625.0,342.6452,342.8606,342.6452,342.7529,5625.0
2021-06-17 13:20:00,381.8,381.96,381.69,381.92,5363.0,342.7439,342.8876,342.6452,342.8517,5363.0
2021-06-17 13:25:00,381.92,382.22,381.61,382.07,7729.0,342.8517,343.121,342.5734,342.9863,7729.0
2021-06-17 13:30:00,382.11,382.12,381.89,382.05,4251.0,343.0222,343.0312,342.8247,342.9684,4251.0
2021-06-17 13:35:00,382.03,382.2,382.03,382.05,2812.0,342.9504,343.103,342.9504,342.9684,2812.0
2021-06-17 13:40:00,382.0,382.13,381.8,381.88,3361.0,342.9235,343.0402,342.7439,342.8158,3361.0
2021-06-17 13:45:00,381.79,381.79,381.39,381.56,3024.0,342.735,342.735,342.3759,342.5285,3024.0
2021-06-17 13:50:00,381.59,381.61,381.28,381.28,4977.0,342.5554,342.5734,342.2771,342.2771,4977.0
2021-06-17 13:55:00,381.36,381.63,381.26,381.62,52400.0,342.349,342.5913,342.2592,342.5824,52400.0
2021-06-17 14:00:00,381.64,381.92,381.58,381.92,1805.0,342.6003,342.8517,342.5465,342.8517,1805.0
2021-06-17 14:05:00,381.94,382.19,381.5,381.6,3330.0,342.8696,343.0941,342.4746,342.5644,3330.0
2021-06-17 14:10:00,381.64,381.95,381.61,381.82,1914.0,342.6003,342.8786,342.5734,342.7619,1914.0
2021-06-17 14:15:00,381.8,381.88,381.58,381.66,1662.0,342.7439,342.8158,342.5465,342.6183,1662.0
2021-06-17 14:20:00,381.62,381.62,381.23,381.43,3391.0,342.5824,342.5824,342.2323,342.4118,3391.0
2021-06-17 14:25:00,381.37,381.96,381.33,381.81,2317.0,342.3579,342.8876,342.322,342.7529,2317.0
2021-06-17 14:30:00,381.79,381.97,381.5,381.97,2081.0,342.735,342.8966,342.4746,342.8966,2081.0
2021-06-17 14:35:00,381.91,381.96,381.51,381.65,3787.0,342.8427,342.8876,342.4836,342.6093,3787.0
2021-06-17 14:40:00,381.64,382.06,381.64,381.99,3425.0,342.6003,342.9773,342.6003,342.9145,3425.0
2021-06-17 14:45:00,381.97,382.19,381.8,381.93,2700.0,342.8966,343.0941,342.7439,342.8606,2700.0
2021-06-17 14:50:00,381.91,382.02,381.79,381.98,3616.0,342.8427,342.9414,342.735,342.9055,3616.0
2021-06-17 14:55:00,381.98,382.45,381.9,382.3,3679.0,342.9055,343.3275,342.8337,343.1928,3679.0
2021-06-17 15:00:00,382.34,382.71,382.32,382.71,2937.0,343.2287,343.5609,343.2108,343.5609,2937.0
2021-06-17 15:05:00,382.75,383.04,382.61,383.0,5051.0,343.5968,343.8571,343.4711,343.8212,5051.0
2021-06-17 15:10:00,383.05,383.63,383.01,383.62,4056.0,343.8661,344.3867,343.8302,344.3778,4056.0
2021-06-17 15:15:00,383.6,383.93,383.5,383.93,4523.0,344.3598,344.6561,344.27,344.6561,4523.0
2021-06-17 15:20:00,383.91,383.98,383.51,383.56,7303.0,344.6381,344.7009,344.279,344.3239,7303.0
2021-06-17 15:25:00,383.6,383.76,383.38,383.49,4432.0,344.3598,344.5034,344.1623,344.2611,4432.0
2021-06-17 15:30:00,383.54,383.72,383.4,383.6,6612.0,344.306,344.4675,344.1803,344.3598,6612.0
2021-06-17 15:35:00,383.71,384.04,383.62,383.78,17089.0,344.4586,344.7548,344.3778,344.5214,17089.0
2021-06-17 15:40:00,383.73,383.73,383.41,383.55,11173.0,344.4765,344.4765,344.1893,344.3149,11173.0
2021-06-17 15:45:00,383.5,383.78,383.4,383.67,8473.0,344.27,344.5214,344.1803,344.4227,8473.0
2021-06-17 15:50:00,383.61,383.78,383.26,383.28,31017.0,344.3688,344.5214,344.0546,344.0725,31017.0
2021-06-17 15:55:00,383.33,383.36,382.74,382.99,52858.0,344.1174,344.1444,343.5878,343.8122,52858.0
2021-06-18 09:30:00,380.17,381.0,379.51,380.18,140586.0,341.2807,342.0258,340.6882,341.2897,140586.0
2021-06-18 09:35:00,379.56,380.61,379.4,379.75,9319.0,340.7331,341.6757,340.5895,340.9036,9319.0
2021-06-18 09:40:00,379.59,380.37,379.54,380.37,5976.0,340.76,341.4602,340.7151,341.4602,5976.0
2021-06-18 09:45:00,380.16,380.61,379.84,380.48,26349.0,341.2717,341.6757,340.9844,341.559,26349.0
2021-06-18 09:50:00,380.42,380.87,379.6,380.17,4750.0,341.5051,341.9091,340.769,341.2807,4750.0
2021-06-18 09:55:00,380.08,380.51,379.69,380.46,3075.0,341.1999,341.5859,340.8498,341.541,3075.0
2021-06-18 10:00:00,380.51,380.91,379.66,379.66,3557.0,341.5859,341.945,340.8229,340.8229,3557.0
2021-06-18 10:05:00,379.72,380.08,379.51,379.97,3954.0,340.8767,341.1999,340.6882,341.1011,3954.0
2021-06-18 10:10:00,380.03,380.89,379.95,380.74,5897.0,341.155,341.927,341.0832,341.7924,5897.0
2021-06-18 10:15:00,380.69,380.69,380.14,380.2,2741.0,341.7475,341.7475,341.2538,341.3076,2741.0
2021-06-18 10:20:00,380.16,380.52,380.16,380.26,3349.0,341.2717,341.5949,341.2717,341.3615,3349.0
2021-06-18 10:25:00,380.25,380.57,379.92,380.36,2044.0,341.3525,341.6398,341.0563,341.4512,2044.0
2021-06-18 10:30:00,380.14,380.2,379.85,380.18,2710.0,341.2538,341.3076,340.9934,341.2897,2710.0
2021-06-18 10:35:00,380.11,380.6,380.06,380.39,4583.0,341.2268,341.6667,341.1819,341.4782,4583.0
2021-06-18 10:40:00,380.42,380.54,380.21,380.29,4495.0,341.5051,341.6128,341.3166,341.3884,4495.0
2021-06-18 10:45:00,380.23,380.42,380.09,380.24,7376.0,341.3345,341.5051,341.2089,341.3435,7376.0
2021-06-18 10:50:00,380.18,380.4,380.05,380.1,4238.0,341.2897,341.4872,341.173,341.2178,4238.0
2021-06-18 10:55:00,380.06,380.22,379.86,380.0,5888.0,341.1819,341.3256,341.0024,341.1281,5888.0
2021-06-18 11:00:00,379.96,380.0,379.57,379.67,3400.0,341.0922,341.1281,340.7421,340.8318,3400.0
2021-06-18 11:05:00,379.62,379.96,379.54,379.68,10422.0,340.7869,341.0922,340.7151,340.8408,10422.0
2021-06-18 11:10:00,379.66,380.11,379.51,380.0,21142.0,340.8229,341.2268,340.6882,341.1281,21142.0
2021-06-18 11:15:00,379.93,380.48,379.93,380.22,5677.0,341.0652,341.559,341.0652,341.3256,5677.0
2021-06-18 11:20:00,380.22,380.39,380.05,380.39,2561.0,341.3256,341.4782,341.173,341.4782,2561.0
2021-06-18 11:25:00,380.52,380.64,380.2,380.64,3638.0,341.5949,341.7026,341.3076,341.7026,3638.0
2021-06-18 11:30:00,380.69,381.43,380.68,381.32,3600.0,341.7475,342.4118,341.7385,342.313,3600.0
2021-06-18 11:35:00,381.25,381.46,381.06,381.46,2069.0,342.2502,342.4387,342.0796,342.4387,2069.0
2021-06-18 11:40:00,381.58,381.7,381.36,381.36,1872.0,342.5465,342.6542,342.349,342.349,1872.0
2021-06-18 11:45:00,381.27,381.58,381.12,381.53,3371.0,342.2682,342.5465,342.1335,342.5016,3371.0
2021-06-18 11:50:00,381.62,381.78,381.42,381.75,1735.0,342.5824,342.726,342.4028,342.6991,1735.0
2021-06-18 11:55:00,381.63,381.63,381.3,381.3,1863.0,342.5913,342.5913,342.2951,342.2951,1863.0
2021-06-18 12:00:00,381.19,381.57,381.11,381.49,1408.0,342.1963,342.5375,342.1245,342.4657,1408.0
2021-06-18 12:05:00,381.47,382.0,381.45,381.99,1999.0,342.4477,342.9235,342.4297,342.9145,1999.0
2021-06-18 12:10:00,382.04,382.1,381.75,381.76,4272.0,342.9594,343.0133,342.6991,342.708,4272.0
2021-06-18 12:15:00,381.82,381.96,381.6,381.6,1941.0,342.7619,342.8876,342.5644,342.5644,1941.0
2021-06-18 12:20:00,381.67,381.81,381.6,381.69,3066.0,342.6272,342.7529,342.5644,342.6452,3066.0
2021-06-18 12:25:00,381.55,381.6,381.43,381.5,2153.0,342.5195,342.5644,342.4118,342.4746,2153.0
2021-06-18 12:30:00,381.42,381.42,380.98,381.05,5075.0,342.4028,342.4028,342.0078,342.0707,5075.0
2021-06-18 12:35:00,380.96,381.03,380.73,380.75,1853.0,341.9899,342.0527,341.7834,341.8014,1853.0
2021-06-18 12:40:00,380.75,380.76,380.49,380.52,2852.0,341.8014,341.8103,341.568,341.5949,2852.0
2021-06-18 12:45:00,380.47,380.52,380.31,380.51,2980.0,341.55,341.5949,341.4064,341.5859,2980.0
2021-06-18 12:50:00,380.5,380.87,380.5,380.75,2661.0,341.5769,341.9091,341.5769,341.8014,2661.0
2021-06-18 12:55:00,380.67,380.74,380.26,380.36,3411.0,341.7295,341.7924,341.3615,341.4512,3411.0
2021-06-18 13:00:00,380.37,380.46,380.22,380.32,5194.0,341.4602,341.541,341.3256,341.4153,5194.0
2021-06-18 13:05:00,380.36,380.36,380.0,380.24,8444.0,341.4512,341.4512,341.1281,341.3435,8444.0
2021-06-18 13:10:00,380.18,380.76,380.15,380.71,3864.0,341.2897,341.8103,341.2627,341.7654,3864.0
2021-06-18 13:15:00,380.67,380.81,380.48,380.48,3526.0,341.7295,341.8552,341.559,341.559,3526.0
2021-06-18 13:20:00,380.46,380.58,380.27,380.28,5943.0,341.541,341.6487,341.3705,341.3794,5943.0
2021-06-18 13:25:00,380.23,380.23,379.97,380.11,4020.0,341.3345,341.3345,341.1011,341.2268,4020.0
2021-06-18 13:30:00,380.21,380.49,380.16,380.35,3299.0,341.3166,341.568,341.2717,341.4423,3299.0
2021-06-18 13:35:00,380.46,380.57,380.34,380.36,10735.0,341.541,341.6398,341.4333,341.4512,10735.0
2021-06-18 13:40:00,380.35,380.54,380.24,380.24,3577.0,341.4423,341.6128,341.3435,341.3435,3577.0
2021-06-18 13:45:00,380.2,380.3,379.84,379.84,7274.0,341.3076,341.3974,340.9844,340.9844,7274.0
2021-06-18 13:50:00,379.82,380.31,379.78,380.19,6714.0,340.9665,341.4064,340.9306,341.2986,6714.0
2021-06-18 13:55:00,380.15,380.49,380.15,380.21,4432.0,341.2627,341.568,341.2627,341.3166,4432.0
2021-06-18 14:00:00,380.15,380.37,380.05,380.23,6557.0,341.2627,341.4602,341.173,341.3345,6557.0
2021-06-18 14:05:00,380.31,380.4,380.11,380.18,4111.0,341.4064,341.4872,341.2268,341.2897,4111.0
2021-06-18 14:10:00,380.23,380.39,380.11,380.39,5090.0,341.3345,341.4782,341.2268,341.4782,5090.0
2021-06-18 14:15:00,380.39,380.56,380.19,380.51,4182.0,341.4782,341.6308,341.2986,341.5859,4182.0
2021-06-18 14:20:00,380.64,381.22,380.64,381.12,7814.0,341.7026,342.2233,341.7026,342.1335,7814.0
2021-06-18 14:25:00,381.07,381.07,380.8,381.03,3640.0,342.0886,342.0886,341.8462,342.0527,3640.0
2021-06-18 14:30:00,380.87,381.06,380.76,381.0,5577.0,341.9091,342.0796,341.8103,342.0258,5577.0
2021-06-18 14:35:00,381.0,381.0,380.7,380.89,3246.0,342.0258,342.0258,341.7565,341.927,3246.0
2021-06-18 14:40:00,380.83,380.9,380.7,380.73,3052.0,341.8732,341.936,341.7565,341.7834,3052.0
2021-06-18 14:45:00,380.78,380.89,380.67,380.67,4134.0,341.8283,341.927,341.7295,341.7295,4134.0
2021-06-18 14:50:00,380.56,380.66,380.38,380.44,6546.0,341.6308,341.7206,341.4692,341.5231,6546.0
2021-06-18 14:55:00,380.48,380.51,380.07,380.29,6164.0,341.559,341.5859,341.1909,341.3884,6164.0
2021-06-18 15:00:00,380.33,380.86,380.23,380.5,3840.0,341.4243,341.9001,341.3345,341.5769,3840.0
2021-06-18 15:05:00,380.4,380.4,380.21,380.24,3243.0,341.4872,341.4872,341.3166,341.3435,3243.0
2021-06-18 15:10:00,380.35,380.82,380.29,380.82,2919.0,341.4423,341.8642,341.3884,341.8642,2919.0
2021-06-18 15:15:00,380.77,380.83,380.67,380.82,4518.0,341.8193,341.8732,341.7295,341.8642,4518.0
2021-06-18 15:20:00,380.87,380.97,380.74,380.87,3659.0,341.9091,341.9989,341.7924,341.9091,3659.0
2021-06-18 15:25:00,380.86,380.86,380.44,380.44,3923.0,341.9001,341.9001,341.5231,341.5231,3923.0
2021-06-18 15:30:00,380.4,380.7,380.26,380.43,8227.0,341.4872,341.7565,341.3615,341.5141,8227.0
2021-06-18 15:35:00,380.36,380.6,380.2,380.51,8446.0,341.4512,341.6667,341.3076,341.5859,8446.0
2021-06-18 15:40:00,380.4,380.53,380.15,380.26,7204.0,341.4872,341.6039,341.2627,341.3615,7204.0
2021-06-18 15:45:00,380.24,380.31,380.01,380.14,14634.0,341.3435,341.4064,341.1371,341.2538,14634.0
2021-06-18 15:50:00,380.0,380.97,379.72,380.34,116979.0,341.1281,341.9989,340.8767,341.4333,116979.0
2021-06-18 15:55:00,380.14,380.33,379.0,379.11,200653.0,341.2538,341.4243,340.2304,340.3291,200653.0
2021-06-21 09:30:00,381.23,382.05,380.61,380.84,26466.0,342.2323,342.9684,341.6757,341.8821,26466.0
2021-06-21 09:35:00,381.01,383.0,380.83,382.94,10038.0,342.0348,343.8212,341.8732,343.7673,10038.0
2021-06-21 09:40:00,383.0,383.68,382.85,383.54,6666.0,343.8212,344.4316,343.6865,344.306,6666.0
2021-06-21 09:45:00,383.27,384.22,383.22,383.98,6947.0,344.0636,344.9164,344.0187,344.7009,6947.0
2021-06-21 09:50:00,384.01,384.93,383.59,384.61,10505.0,344.7279,345.5538,344.3508,345.2665,10505.0
2021-06-21 09:55:00,384.55,384.58,383.66,383.88,5541.0,345.2126,345.2396,344.4137,344.6112,5541.0
2021-06-21 10:00:00,383.89,384.83,383.87,384.83,10149.0,344.6202,345.464,344.6022,345.464,10149.0
2021-06-21 10:05:00,384.9,385.44,384.5,384.67,10536.0,345.5268,346.0116,345.1678,345.3204,10536.0
2021-06-21 10:10:00,384.59,384.91,384.24,384.71,7360.0,345.2485,345.5358,344.9343,345.3563,7360.0
2021-06-21 10:15:00,384.53,385.0,384.42,384.8,9811.0,345.1947,345.6166,345.0959,345.4371,9811.0
2021-06-21 10:20:00,384.97,385.1,384.5,384.7,7531.0,345.5897,345.7064,345.1678,345.3473,7531.0
2021-06-21 10:25:00,384.62,385.11,384.52,384.95,15569.0,345.2755,345.7154,345.1857,345.5717,15569.0
2021-06-21 10:30:00,385.16,385.16,384.65,384.87,7778.0,345.7602,345.7602,345.3024,345.4999,7778.0
2021-06-21 10:35:00,384.8,385.02,384.43,384.86,7150.0,345.4371,345.6346,345.1049,345.4909,7150.0
2021-06-21 10:40:00,384.75,384.91,384.43,384.61,6173.0,345.3922,345.5358,345.1049,345.2665,6173.0
2021-06-21 10:45:00,384.78,385.0,384.56,384.56,8249.0,345.4191,345.6166,345.2216,345.2216,8249.0
2021-06-21 10:50:00,384.68,384.85,384.6,384.6,4704.0,345.3293,345.4819,345.2575,345.2575,4704.0
2021-06-21 10:55:00,384.68,384.83,384.54,384.54,6392.0,345.3293,345.464,345.2037,345.2037,6392.0
2021-06-21 11:00:00,384.63,384.63,383.31,383.4,8509.0,345.2845,345.2845,344.0995,344.1803,8509.0
2021-06-21 11:05:00,383.49,383.62,382.81,383.12,9591.0,344.2611,344.3778,343.6506,343.9289,9591.0
2021-06-21 11:10:00,383.09,383.19,382.72,382.95,6196.0,343.902,343.9918,343.5698,343.7763,6196.0
2021-06-21 11:15:00,382.99,383.76,382.91,383.73,5318.0,343.8122,344.5034,343.7404,344.4765,5318.0
2021-06-21 11:20:00,383.83,384.16,383.62,383.88,7986.0,344.5663,344.8625,344.3778,344.6112,7986.0
2021-06-21 11:25:00,383.76,384.15,383.76,384.01,3738.0,344.5034,344.8536,344.5034,344.7279,3738.0
2021-06-21 11:30:00,383.93,384.09,383.52,383.83,5629.0,344.6561,344.7997,344.288,344.5663,5629.0
2021-06-21 11:35:00,383.88,383.99,383.6,383.72,6141.0,344.6112,344.7099,344.3598,344.4675,6141.0
2021-06-21 11:40:00,383.63,384.02,383.62,383.87,3406.0,344.3867,344.7369,344.3778,344.6022,3406.0
2021-06-21 11:45:00,383.99,384.27,383.75,384.18,11226.0,344.7099,344.9613,344.4945,344.8805,11226.0
2021-06-21 11:50:00,384.18,384.32,383.77,383.77,3300.0,344.8805,345.0062,344.5124,344.5124,3300.0
2021-06-21 11:55:00,383.28,383.62,383.25,383.49,3080.0,344.0725,344.3778,344.0456,344.2611,3080.0
2021-06-21 12:00:00,383.58,383.63,383.41,383.44,5275.0,344.3419,344.3867,344.1893,344.2162,5275.0
2021-06-21 12:05:00,383.43,383.46,383.25,383.25,2336.0,344.2072,344.2341,344.0456,344.0456,2336.0
2021-06-21 12:10:00,383.34,383.36,382.93,383.04,6102.0,344.1264,344.1444,343.7584,343.8571,6102.0
2021-06-21 12:15:00,383.01,383.18,382.63,382.63,3837.0,343.8302,343.9828,343.489,343.489,3837.0
2021-06-21 12:20:00,382.75,382.87,382.58,382.87,2950.0,343.5968,343.7045,343.4442,343.7045,2950.0
2021-06-21 12:25:00,382.8,382.8,382.51,382.66,3998.0,343.6417,343.6417,343.3813,343.516,3998.0
2021-06-21 12:30:00,382.7,382.9,382.59,382.73,5101.0,343.5519,343.7314,343.4531,343.5788,5101.0
2021-06-21 12:35:00,382.72,382.9,382.48,382.88,3021.0,343.5698,343.7314,343.3544,343.7135,3021.0
2021-06-21 12:40:00,382.92,383.07,382.8,382.8,1147.0,343.7494,343.884,343.6417,343.6417,1147.0
2021-06-21 12:45:00,382.83,383.05,382.78,382.97,4526.0,343.6686,343.8661,343.6237,343.7943,4526.0
2021-06-21 12:50:00,382.95,383.05,382.74,382.75,2884.0,343.7763,343.8661,343.5878,343.5968,2884.0
2021-06-21 12:55:00,382.68,382.81,382.63,382.73,2558.0,343.5339,343.6506,343.489,343.5788,2558.0
2021-06-21 13:00:00,382.77,382.9,382.67,382.78,6731.0,343.6147,343.7314,343.5249,343.6237,6731.0
2021-06-21 13:05:00,382.83,382.89,382.61,382.7,4362.0,343.6686,343.7224,343.4711,343.5519,4362.0
2021-06-21 13:10:00,382.71,382.87,382.7,382.74,2423.0,343.5609,343.7045,343.5519,343.5878,2423.0
2021-06-21 13:15:00,382.74,382.92,382.74,382.75,2800.0,343.5878,343.7494,343.5878,343.5968,2800.0
2021-06-21 13:20:00,382.8,382.89,382.65,382.7,4214.0,343.6417,343.7224,343.507,343.5519,4214.0
2021-06-21 13:25:00,382.58,382.91,382.58,382.66,2617.0,343.4442,343.7404,343.4442,343.516,2617.0
2021-06-21 13:30:00,382.72,382.9,382.6,382.9,3300.0,343.5698,343.7314,343.4621,343.7314,3300.0
2021-06-21 13:35:00,382.99,382.99,382.7,382.95,4856.0,343.8122,343.8122,343.5519,343.7763,4856.0
2021-06-21 13:40:00,382.89,383.45,382.86,383.45,9557.0,343.7224,344.2252,343.6955,344.2252,9557.0
2021-06-21 13:45:00,383.51,383.64,383.35,383.35,6540.0,344.279,344.3957,344.1354,344.1354,6540.0
2021-06-21 13:50:00,383.33,383.43,382.77,382.83,6287.0,344.1174,344.2072,343.6147,343.6686,6287.0
2021-06-21 13:55:00,382.93,382.97,382.72,382.86,3880.0,343.7584,343.7943,343.5698,343.6955,3880.0
2021-06-21 14:00:00,382.87,383.01,382.72,382.84,5592.0,343.7045,343.8302,343.5698,343.6776,5592.0
2021-06-21 14:05:00,382.9,382.9,382.66,382.7,3057.0,343.7314,343.7314,343.516,343.5519,3057.0
2021-06-21 14:10:00,382.75,382.85,382.65,382.65,5271.0,343.5968,343.6865,343.507,343.507,5271.0
2021-06-21 14:15:00,382.64,382.75,382.41,382.58,4604.0,343.498,343.5968,343.2915,343.4442,4604.0
2021-06-21 14:20:00,382.58,382.58,382.1,382.25,5103.0,343.4442,343.4442,343.0133,343.1479,5103.0
2021-06-21 14:25:00,382.24,382.3,382.08,382.19,5874.0,343.1389,343.1928,342.9953,343.0941,5874.0
2021-06-21 14:30:00,382.22,382.26,381.78,381.8,9371.0,343.121,343.1569,342.726,342.7439,9371.0
2021-06-21 14:35:00,381.75,382.29,381.71,382.14,7885.0,342.6991,343.1838,342.6632,343.0492,7885.0
2021-06-21 14:40:00,382.18,382.27,382.06,382.19,1298.0,343.0851,343.1659,342.9773,343.0941,1298.0
2021-06-21 14:45:00,382.19,382.34,382.08,382.25,2000.0,343.0941,343.2287,342.9953,343.1479,2000.0
2021-06-21 14:50:00,382.25,382.41,382.15,382.19,2989.0,343.1479,343.2915,343.0581,343.0941,2989.0
2021-06-21 14:55:00,382.17,382.51,382.17,382.42,7935.0,343.0761,343.3813,343.0761,343.3005,7935.0
2021-06-21 15:00:00,382.38,382.67,382.3,382.5,9337.0,343.2646,343.5249,343.1928,343.3723,9337.0
2021-06-21 15:05:00,382.55,383.08,382.51,383.03,8436.0,343.4172,343.893,343.3813,343.8481,8436.0
2021-06-21 15:10:00,382.99,382.99,382.58,382.58,5482.0,343.8122,343.8122,343.4442,343.4442,5482.0
2021-06-21 15:15:00,382.71,383.41,382.71,383.36,4066.0,343.5609,344.1893,343.5609,344.1444,4066.0
2021-06-21 15:20:00,383.36,383.78,383.3,383.59,7837.0,344.1444,344.5214,344.0905,344.3508,7837.0
2021-06-21 15:25:00,383.59,383.63,383.45,383.58,8696.0,344.3508,344.3867,344.2252,344.3419,8696.0
2021-06-21 15:30:00,383.52,383.55,383.22,383.45,9811.0,344.288,344.3149,344.0187,344.2252,9811.0
2021-06-21 15:35:00,383.52,383.53,383.22,383.26,8065.0,344.288,344.297,344.0187,344.0546,8065.0
2021-06-21 15:40:00,383.27,383.33,382.65,382.65,12643.0,344.0636,344.1174,343.507,343.507,12643.0
2021-06-21 15:45:00,382.6,382.75,382.4,382.57,21322.0,343.4621,343.5968,343.2826,343.4352,21322.0
2021-06-21 15:50:00,382.57,383.13,382.55,382.79,28684.0,343.4352,343.9379,343.4172,343.6327,28684.0
2021-06-21 15:55:00,382.84,382.89,382.41,382.5,101193.0,343.6776,343.7224,343.2915,343.3723,101193.0
2021-06-22 09:30:00,381.54,382.5,380.22,380.77,22443.0,342.5105,343.3723,341.3256,341.8193,22443.0
2021-06-22 09:35:00,381.09,381.09,380.18,380.94,4590.0,342.1066,342.1066,341.2897,341.9719,4590.0
2021-06-22 09:40:00,381.06,381.22,380.69,380.94,2799.0,342.0796,342.2233,341.7475,341.9719,2799.0
2021-06-22 09:45:00,380.9,380.9,380.5,380.79,1981.0,341.936,341.936,341.5769,341.8373,1981.0
2021-06-22 09:50:00,380.53,380.84,380.17,380.2,7796.0,341.6039,341.8821,341.2807,341.3076,7796.0
2021-06-22 09:55:00,380.43,380.43,379.65,379.77,4812.0,341.5141,341.5141,340.8139,340.9216,4812.0
2021-06-22 10:00:00,379.74,380.34,379.74,380.14,5475.0,340.8947,341.4333,340.8947,341.2538,5475.0
2021-06-22 10:05:00,380.2,381.1,379.96,381.09,2778.0,341.3076,342.1156,341.0922,342.1066,2778.0
2021-06-22 10:10:00,381.0,381.0,380.62,380.7,1387.0,342.0258,342.0258,341.6847,341.7565,1387.0
2021-06-22 10:15:00,380.81,381.37,380.81,381.22,1560.0,341.8552,342.3579,341.8552,342.2233,1560.0
2021-06-22 10:20:00,381.08,381.14,380.88,380.88,2185.0,342.0976,342.1515,341.9181,341.9181,2185.0
2021-06-22 10:25:00,381.0,381.15,380.63,380.8,2476.0,342.0258,342.1604,341.6936,341.8462,2476.0
2021-06-22 10:30:00,380.67,380.82,380.42,380.74,5155.0,341.7295,341.8642,341.5051,341.7924,5155.0
2021-06-22 10:35:00,380.64,380.79,380.5,380.79,1138.0,341.7026,341.8373,341.5769,341.8373,1138.0
2021-06-22 10:40:00,380.92,381.37,380.85,380.91,5873.0,341.954,342.3579,341.8911,341.945,5873.0
2021-06-22 10:45:00,381.0,381.2,380.89,381.02,758.0,342.0258,342.2053,341.927,342.0437,758.0
2021-06-22 10:50:00,381.09,381.24,381.02,381.14,2260.0,342.1066,342.2412,342.0437,342.1515,2260.0
2021-06-22 10:55:00,381.15,381.78,381.15,381.73,4995.0,342.1604,342.726,342.1604,342.6811,4995.0
2021-06-22 11:00:00,381.73,381.76,381.57,381.76,4679.0,342.6811,342.708,342.5375,342.708,4679.0
2021-06-22 11:05:00,381.8,382.09,381.8,382.03,1300.0,342.7439,343.0043,342.7439,342.9504,1300.0
2021-06-22 11:10:00,382.17,382.44,382.17,382.44,1491.0,343.0761,343.3185,343.0761,343.3185,1491.0
2021-06-22 11:15:00,382.39,382.47,382.3,382.47,2737.0,343.2736,343.3454,343.1928,343.3454,2737.0
2021-06-22 11:20:00,382.35,382.35,382.03,382.03,1442.0,343.2377,343.2377,342.9504,342.9504,1442.0
2021-06-22 11:25:00,381.86,382.31,381.86,382.2,8784.0,342.7978,343.2018,342.7978,343.103,8784.0
2021-06-22 11:30:00,382.15,382.36,382.13,382.32,1496.0,343.0581,343.2467,343.0402,343.2108,1496.0
2021-06-22 11:35:00,382.31,382.33,381.91,381.91,701.0,343.2018,343.2197,342.8427,342.8427,701.0
2021-06-22 11:40:00,381.98,382.18,381.88,381.88,903.0,342.9055,343.0851,342.8158,342.8158,903.0
2021-06-22 11:45:00,381.88,381.97,381.88,381.97,920.0,342.8158,342.8966,342.8158,342.8966,920.0
2021-06-22 11:50:00,381.88,382.03,381.83,381.83,620.0,342.8158,342.9504,342.7709,342.7709,620.0
2021-06-22 11:55:00,381.74,381.82,381.59,381.62,1882.0,342.6901,342.7619,342.5554,342.5824,1882.0
2021-06-22 12:00:00,381.63,381.64,381.44,381.51,1000.0,342.5913,342.6003,342.4208,342.4836,1000.0
2021-06-22 12:05:00,381.67,381.76,381.51,381.51,3336.0,342.6272,342.708,342.4836,342.4836,3336.0
2021-06-22 12:10:00,381.65,381.75,381.6,381.6,790.0,342.6093,342.6991,342.5644,342.5644,790.0
2021-06-22 12:15:00,381.58,381.79,381.57,381.7,2025.0,342.5465,342.735,342.5375,342.6542,2025.0
2021-06-22 12:20:00,381.83,381.83,381.33,381.39,2855.0,342.7709,342.7709,342.322,342.3759,2855.0
2021-06-22 12:25:00,381.38,381.5,381.38,381.41,1300.0,342.3669,342.4746,342.3669,342.3938,1300.0
2021-06-22 12:30:00,381.45,381.49,381.1,381.11,2260.0,342.4297,342.4657,342.1156,342.1245,2260.0
2021-06-22 12:35:00,381.11,381.18,380.9,380.98,1842.0,342.1245,342.1874,341.936,342.0078,1842.0
2021-06-22 12:40:00,381.05,381.24,381.05,381.2,2392.0,342.0707,342.2412,342.0707,342.2053,2392.0
2021-06-22 12:45:00,380.98,381.27,380.93,381.27,2914.0,342.0078,342.2682,341.9629,342.2682,2914.0
2021-06-22 12:50:00,381.25,381.3,381.13,381.14,2195.0,342.2502,342.2951,342.1425,342.1515,2195.0
2021-06-22 12:55:00,381.15,381.32,381.06,381.23,1510.0,342.1604,342.313,342.0796,342.2323,1510.0
2021-06-22 13:00:00,381.33,381.42,381.31,381.42,1613.0,342.322,342.4028,342.3041,342.4028,1613.0
2021-06-22 13:05:00,381.41,381.61,381.37,381.61,3742.0,342.3938,342.5734,342.3579,342.5734,3742.0
2021-06-22 13:10:00,381.69,382.0,381.69,381.93,1078.0,342.6452,342.9235,342.6452,342.8606,1078.0
2021-06-22 13:15:00,381.99,382.1,381.93,382.08,1360.0,342.9145,343.0133,342.8606,342.9953,1360.0
2021-06-22 13:20:00,382.16,382.21,382.16,382.21,300.0,343.0671,343.112,343.0671,343.112,300.0
2021-06-22 13:25:00,382.19,382.27,382.19,382.24,601.0,343.0941,343.1659,343.0941,343.1389,601.0
2021-06-22 13:30:00,382.16,382.23,382.08,382.08,3183.0,343.0671,343.13,342.9953,342.9953,3183.0
2021-06-22 13:35:00,382.06,382.06,381.95,382.05,1560.0,342.9773,342.9773,342.8786,342.9684,1560.0
2021-06-22 13:40:00,382.17,382.31,382.06,382.31,2531.0,343.0761,343.2018,342.9773,343.2018,2531.0
2021-06-22 13:45:00,382.24,382.24,382.1,382.21,1897.0,343.1389,343.1389,343.0133,343.112,1897.0
2021-06-22 13:50:00,382.25,382.32,382.16,382.16,1475.0,343.1479,343.2108,343.0671,343.0671,1475.0
2021-06-22 13:55:00,382.17,382.4,382.17,382.4,1273.0,343.0761,343.2826,343.0761,343.2826,1273.0
2021-06-22 14:00:00,382.28,382.33,382.1,382.13,5618.0,343.1748,343.2197,343.0133,343.0402,5618.0
2021-06-22 14:05:00,382.08,382.21,382.06,382.19,3017.0,342.9953,343.112,342.9773,343.0941,3017.0
2021-06-22 14:10:00,382.18,382.18,382.05,382.05,574.0,343.0851,343.0851,342.9684,342.9684,574.0
2021-06-22 14:15:00,382.13,382.23,382.04,382.23,1401.0,343.0402,343.13,342.9594,343.13,1401.0
2021-06-22 14:20:00,382.24,382.38,382.24,382.38,500.0,343.1389,343.2646,343.1389,343.2646,500.0
2021-06-22 14:25:00,382.44,382.44,382.23,382.33,1936.0,343.3185,343.3185,343.13,343.2197,1936.0
2021-06-22 14:30:00,382.4,382.85,382.4,382.76,2833.0,343.2826,343.6865,343.2826,343.6057,2833.0
2021-06-22 14:35:00,382.76,383.22,382.76,383.13,3592.0,343.6057,344.0187,343.6057,343.9379,3592.0
2021-06-22 14:40:00,383.16,383.29,383.04,383.04,1881.0,343.9648,344.0815,343.8571,343.8571,1881.0
2021-06-22 14:45:00,383.04,383.26,383.04,383.14,2577.0,343.8571,344.0546,343.8571,343.9469,2577.0
2021-06-22 14:50:00,382.97,383.1,382.89,383.06,900.0,343.7943,343.911,343.7224,343.8751,900.0
2021-06-22 14:55:00,383.16,383.26,383.08,383.19,2969.0,343.9648,344.0546,343.893,343.9918,2969.0
2021-06-22 15:00:00,383.2,383.25,383.15,383.16,1534.0,344.0007,344.0456,343.9558,343.9648,1534.0
2021-06-22 15:05:00,383.3,383.5,383.12,383.42,4155.0,344.0905,344.27,343.9289,344.1982,4155.0
2021-06-22 15:10:00,383.34,383.76,383.34,383.6,3437.0,344.1264,344.5034,344.1264,344.3598,3437.0
2021-06-22 15:15:00,383.58,383.58,383.23,383.31,1371.0,344.3419,344.3419,344.0277,344.0995,1371.0
2021-06-22 15:20:00,383.46,383.85,383.46,383.71,4635.0,344.2341,344.5842,344.2341,344.4586,4635.0
2021-06-22 15:25:00,383.7,383.88,383.65,383.65,1863.0,344.4496,344.6112,344.4047,344.4047,1863.0
2021-06-22 15:30:00,383.77,383.88,383.4,383.4,3048.0,344.5124,344.6112,344.1803,344.1803,3048.0
2021-06-22 15:35:00,383.48,383.5,383.23,383.24,3090.0,344.2521,344.27,344.0277,344.0366,3090.0
2021-06-22 15:40:00,383.18,383.36,383.04,383.04,2920.0,343.9828,344.1444,343.8571,343.8571,2920.0
2021-06-22 15:45:00,383.05,383.15,382.86,382.87,3686.0,343.8661,343.9558,343.6955,343.7045,3686.0
2021-06-22 15:50:00,382.79,382.79,382.33,382.75,7974.0,343.6327,343.6327,343.2197,343.5968,7974.0
2021-06-22 15:55:00,382.74,382.96,382.45,382.48,20000.0,343.5878,343.7853,343.3275,343.3544,20000.0
2021-06-23 09:30:00,382.21,382.51,381.5,381.53,24684.0,343.112,343.3813,342.4746,342.5016,24684.0
2021-06-23 09:35:00,381.5,381.5,380.73,380.87,6083.0,342.4746,342.4746,341.7834,341.9091,6083.0
2021-06-23 09:40:00,380.85,380.96,380.63,380.65,5915.0,341.8911,341.9899,341.6936,341.7116,5915.0
2021-06-23 09:45:00,380.86,380.86,379.8,380.04,7696.0,341.9001,341.9001,340.9485,341.164,7696.0
2021-06-23 09:50:00,380.07,380.22,379.8,380.1,7175.0,341.1909,341.3256,340.9485,341.2178,7175.0
2021-06-23 09:55:00,380.25,380.34,379.6,379.6,8083.0,341.3525,341.4333,340.769,340.769,8083.0
2021-06-23 10:00:00,379.66,379.72,379.31,379.67,10181.0,340.8229,340.8767,340.5087,340.8318,10181.0
2021-06-23 10:05:00,379.66,379.82,379.43,379.44,10923.0,340.8229,340.9665,340.6164,340.6254,10923.0
2021-06-23 10:10:00,379.46,380.12,379.44,380.04,4667.0,340.6433,341.2358,340.6254,341.164,4667.0
2021-06-23 10:15:00,380.09,380.87,380.05,380.49,11855.0,341.2089,341.9091,341.173,341.568,11855.0
2021-06-23 10:20:00,380.39,380.51,380.27,380.5,4212.0,341.4782,341.5859,341.3705,341.5769,4212.0
2021-06-23 10:25:00,380.46,380.47,379.73,379.75,4097.0,341.541,341.55,340.8857,340.9036,4097.0
2021-06-23 10:30:00,379.72,379.72,379.25,379.25,3775.0,340.8767,340.8767,340.4548,340.4548,3775.0
2021-06-23 10:35:00,379.45,379.95,379.39,379.81,3509.0,340.6343,341.0832,340.5805,340.9575,3509.0
2021-06-23 10:40:00,379.88,379.88,379.66,379.75,2111.0,341.0204,341.0204,340.8229,340.9036,2111.0
2021-06-23 10:45:00,379.79,379.97,379.6,379.8,2520.0,340.9396,341.1011,340.769,340.9485,2520.0
2021-06-23 10:50:00,379.83,380.3,379.77,380.07,5806.0,340.9755,341.3974,340.9216,341.1909,5806.0
2021-06-23 10:55:00,380.11,380.48,380.1,380.36,4524.0,341.2268,341.559,341.2178,341.4512,4524.0
2021-06-23 11:00:00,380.41,380.63,380.38,380.45,3166.0,341.4961,341.6936,341.4692,341.532,3166.0
2021-06-23 11:05:00,380.44,380.86,380.44,380.72,1897.0,341.5231,341.9001,341.5231,341.7744,1897.0
2021-06-23 11:10:00,380.63,380.63,380.25,380.35,5455.0,341.6936,341.6936,341.3525,341.4423,5455.0
2021-06-23 11:15:00,380.37,380.37,379.87,379.87,2090.0,341.4602,341.4602,341.0114,341.0114,2090.0
2021-06-23 11:20:00,379.87,380.17,379.79,380.17,7422.0,341.0114,341.2807,340.9396,341.2807,7422.0
2021-06-23 11:25:00,380.38,380.4,380.21,380.21,1434.0,341.4692,341.4872,341.3166,341.3166,1434.0
2021-06-23 11:30:00,380.18,380.24,379.96,379.97,2792.0,341.2897,341.3435,341.0922,341.1011,2792.0
2021-06-23 11:35:00,380.08,380.09,379.76,379.95,1881.0,341.1999,341.2089,340.9126,341.0832,1881.0
2021-06-23 11:40:00,379.86,379.89,379.68,379.68,2633.0,341.0024,341.0293,340.8408,340.8408,2633.0
2021-06-23 11:45:00,379.68,379.74,379.5,379.63,5279.0,340.8408,340.8947,340.6792,340.7959,5279.0
2021-06-23 11:50:00,379.7,379.84,379.65,379.69,2210.0,340.8588,340.9844,340.8139,340.8498,2210.0
2021-06-23 11:55:00,379.62,379.62,379.46,379.48,4744.0,340.7869,340.7869,340.6433,340.6613,4744.0
2021-06-23 12:00:00,379.49,379.49,379.21,379.35,1662.0,340.6702,340.6702,340.4189,340.5446,1662.0
2021-06-23 12:05:00,379.37,379.37,379.29,379.3,870.0,340.5625,340.5625,340.4907,340.4997,870.0
2021-06-23 12:10:00,379.37,379.59,379.29,379.59,1831.0,340.5625,340.76,340.4907,340.76,1831.0
2021-06-23 12:15:00,379.69,379.69,379.43,379.48,1360.0,340.8498,340.8498,340.6164,340.6613,1360.0
2021-06-23 12:20:00,379.54,379.62,379.45,379.45,1739.0,340.7151,340.7869,340.6343,340.6343,1739.0
2021-06-23 12:25:00,379.41,379.52,379.4,379.4,817.0,340.5984,340.6972,340.5895,340.5895,817.0
2021-06-23 12:30:00,379.5,379.5,379.35,379.4,2774.0,340.6792,340.6792,340.5446,340.5895,2774.0
2021-06-23 12:35:00,379.45,379.53,379.34,379.34,2753.0,340.6343,340.7062,340.5356,340.5356,2753.0
2021-06-23 12:40:00,379.28,379.29,378.98,379.21,4153.0,340.4817,340.4907,340.2124,340.4189,4153.0
2021-06-23 12:45:00,379.21,379.21,379.0,379.02,2050.0,340.4189,340.4189,340.2304,340.2483,2050.0
2021-06-23 12:50:00,379.05,379.12,378.95,378.95,8059.0,340.2753,340.3381,340.1855,340.1855,8059.0
2021-06-23 12:55:00,378.95,379.24,378.9,379.14,10170.0,340.1855,340.4458,340.1406,340.356,10170.0
2021-06-23 13:00:00,379.2,379.27,379.0,379.0,2617.0,340.4099,340.4728,340.2304,340.2304,2617.0
2021-06-23 13:05:00,378.94,379.02,378.8,379.02,15077.0,340.1765,340.2483,340.0508,340.2483,15077.0
2021-06-23 13:10:00,378.94,379.3,378.86,379.21,2321.0,340.1765,340.4997,340.1047,340.4189,2321.0
2021-06-23 13:15:00,379.23,379.36,379.15,379.16,5777.0,340.4368,340.5535,340.365,340.374,5777.0
2021-06-23 13:20:00,379.16,379.26,379.02,379.07,4840.0,340.374,340.4638,340.2483,340.2932,4840.0
2021-06-23 13:25:00,379.04,379.08,378.94,379.03,3704.0,340.2663,340.3022,340.1765,340.2573,3704.0
2021-06-23 13:30:00,379.12,379.17,379.03,379.1,3100.0,340.3381,340.383,340.2573,340.3201,3100.0
2021-06-23 13:35:00,379.09,379.14,378.96,379.14,3364.0,340.3112,340.356,340.1945,340.356,3364.0
2021-06-23 13:40:00,379.1,379.18,379.0,379.14,3896.0,340.3201,340.392,340.2304,340.356,3896.0
2021-06-23 13:45:00,379.18,379.25,379.1,379.16,3438.0,340.392,340.4548,340.3201,340.374,3438.0
2021-06-23 13:50:00,379.17,379.25,379.11,379.23,6034.0,340.383,340.4548,340.3291,340.4368,6034.0
2021-06-23 13:55:00,379.24,379.35,379.03,379.35,3228.0,340.4458,340.5446,340.2573,340.5446,3228.0
2021-06-23 14:00:00,379.31,379.4,379.19,379.31,4953.0,340.5087,340.5895,340.4009,340.5087,4953.0
2021-06-23 14:05:00,379.32,379.48,379.3,379.47,5896.0,340.5176,340.6613,340.4997,340.6523,5896.0
2021-06-23 14:10:00,379.49,379.49,379.39,379.45,1100.0,340.6702,340.6702,340.5805,340.6343,1100.0
2021-06-23 14:15:00,379.53,379.53,379.22,379.37,2918.0,340.7062,340.7062,340.4279,340.5625,2918.0
2021-06-23 14:20:00,379.33,379.35,379.16,379.26,2000.0,340.5266,340.5446,340.374,340.4638,2000.0
2021-06-23 14:25:00,379.23,379.4,379.23,379.33,1205.0,340.4368,340.5895,340.4368,340.5266,1205.0
2021-06-23 14:30:00,379.25,379.35,379.09,379.18,4118.0,340.4548,340.5446,340.3112,340.392,4118.0
2021-06-23 14:35:00,379.19,379.24,378.99,379.02,3505.0,340.4009,340.4458,340.2214,340.2483,3505.0
2021-06-23 14:40:00,379.12,379.12,378.85,378.96,4796.0,340.3381,340.3381,340.0957,340.1945,4796.0
2021-06-23 14:45:00,378.92,378.97,378.7,378.7,4701.0,340.1586,340.2034,339.9611,339.9611,4701.0
2021-06-23 14:50:00,378.7,378.84,378.63,378.71,4057.0,339.9611,340.0867,339.8982,339.97,4057.0
2021-06-23 14:55:00,378.78,378.8,378.65,378.68,8128.0,340.0329,340.0508,339.9162,339.9431,8128.0
2021-06-23 15:00:00,378.66,378.72,378.54,378.54,7950.0,339.9252,339.979,339.8174,339.8174,7950.0
2021-06-23 15:05:00,378.54,378.64,378.35,378.37,6207.0,339.8174,339.9072,339.6469,339.6648,6207.0
2021-06-23 15:10:00,378.44,378.61,378.39,378.61,5638.0,339.7277,339.8803,339.6828,339.8803,5638.0
2021-06-23 15:15:00,378.54,378.59,378.21,378.23,8734.0,339.8174,339.8623,339.5212,339.5391,8734.0
2021-06-23 15:20:00,378.23,378.3,378.07,378.2,7145.0,339.5391,339.602,339.3955,339.5122,7145.0
2021-06-23 15:25:00,378.22,378.73,378.2,378.7,6436.0,339.5302,339.988,339.5122,339.9611,6436.0
2021-06-23 15:30:00,378.66,378.7,378.56,378.69,5899.0,339.9252,339.9611,339.8354,339.9521,5899.0
2021-06-23 15:35:00,378.64,378.7,378.32,378.42,7839.0,339.9072,339.9611,339.6199,339.7097,7839.0
2021-06-23 15:40:00,378.39,378.58,378.31,378.36,15591.0,339.6828,339.8533,339.611,339.6558,15591.0
2021-06-23 15:45:00,378.33,378.49,378.15,378.18,9362.0,339.6289,339.7725,339.4673,339.4943,9362.0
2021-06-23 15:50:00,378.16,378.16,377.82,377.83,29857.0,339.4763,339.4763,339.1711,339.1801,29857.0
2021-06-23 15:55:00,377.86,377.88,377.26,377.45,71666.0,339.207,339.2249,338.6684,338.8389,71666.0
2021-06-24 09:30:00,379.52,379.99,377.52,377.71,30033.0,340.6972,341.1191,338.9018,339.0723,30033.0
2021-06-24 09:35:00,378.02,378.03,377.3,377.47,4371.0,339.3506,339.3596,338.7043,338.8569,4371.0
2021-06-24 09:40:00,377.52,377.84,377.26,377.79,3582.0,338.9018,339.189,338.6684,339.1441,3582.0
2021-06-24 09:45:00,377.87,378.25,377.8,378.11,2156.0,339.216,339.5571,339.1531,339.4314,2156.0
2021-06-24 09:50:00,378.19,378.44,377.97,377.97,4675.0,339.5032,339.7277,339.3057,339.3057,4675.0
2021-06-24 09:55:00,378.06,378.06,377.59,377.67,3598.0,339.3865,339.3865,338.9646,339.0364,3598.0
2021-06-24 10:00:00,377.68,377.68,376.85,377.6,11863.0,339.0454,339.0454,338.3003,338.9736,11863.0
2021-06-24 10:05:00,377.65,377.87,377.54,377.64,4722.0,339.0185,339.216,338.9197,339.0095,4722.0
2021-06-24 10:10:00,377.63,377.94,377.52,377.72,7253.0,339.0005,339.2788,338.9018,339.0813,7253.0
2021-06-24 10:15:00,377.61,378.06,377.6,377.82,6331.0,338.9826,339.3865,338.9736,339.1711,6331.0
2021-06-24 10:20:00,377.88,378.74,377.81,378.74,4689.0,339.2249,339.997,339.1621,339.997,4689.0
2021-06-24 10:25:00,378.68,378.97,378.66,378.7,3749.0,339.9431,340.2034,339.9252,339.9611,3749.0
2021-06-24 10:30:00,378.84,379.35,378.8,379.35,2042.0,340.0867,340.5446,340.0508,340.5446,2042.0
2021-06-24 10:35:00,379.3,379.6,379.18,379.18,3573.0,340.4997,340.769,340.392,340.392,3573.0
2021-06-24 10:40:00,379.08,379.69,379.03,379.67,5607.0,340.3022,340.8498,340.2573,340.8318,5607.0
2021-06-24 10:45:00,379.48,379.49,378.86,378.86,2270.0,340.6613,340.6702,340.1047,340.1047,2270.0
2021-06-24 10:50:00,378.97,378.97,378.3,378.51,6471.0,340.2034,340.2034,339.602,339.7905,6471.0
2021-06-24 10:55:00,378.59,378.68,378.39,378.42,2205.0,339.8623,339.9431,339.6828,339.7097,2205.0
2021-06-24 11:00:00,378.42,378.72,378.34,378.35,1975.0,339.7097,339.979,339.6379,339.6469,1975.0
2021-06-24 11:05:00,378.35,378.44,378.07,378.21,3428.0,339.6469,339.7277,339.3955,339.5212,3428.0
2021-06-24 11:10:00,378.16,378.22,378.06,378.2,1900.0,339.4763,339.5302,339.3865,339.5122,1900.0
2021-06-24 11:15:00,378.21,378.26,377.73,377.85,5319.0,339.5212,339.5661,339.0903,339.198,5319.0
2021-06-24 11:20:00,377.77,378.1,377.77,377.88,3427.0,339.1262,339.4224,339.1262,339.2249,3427.0
2021-06-24 11:25:00,377.91,377.98,376.96,377.39,15621.0,339.2519,339.3147,338.3991,338.7851,15621.0
2021-06-24 11:30:00,377.3,377.31,377.06,377.28,5907.0,338.7043,338.7132,338.4888,338.6863,5907.0
2021-06-24 11:35:00,377.36,377.52,377.27,377.52,4117.0,338.7581,338.9018,338.6773,338.9018,4117.0
2021-06-24 11:40:00,377.49,377.8,377.38,377.73,4430.0,338.8748,339.1531,338.7761,339.0903,4430.0
2021-06-24 11:45:00,377.63,377.92,377.59,377.76,8020.0,339.0005,339.2608,338.9646,339.1172,8020.0
2021-06-24 11:50:00,377.73,377.9,377.52,377.52,5316.0,339.0903,339.2429,338.9018,338.9018,5316.0
2021-06-24 11:55:00,377.58,377.58,377.11,377.14,3024.0,338.9556,338.9556,338.5337,338.5606,3024.0
2021-06-24 12:00:00,377.12,377.36,377.08,377.28,10336.0,338.5427,338.7581,338.5068,338.6863,10336.0
2021-06-24 12:05:00,377.27,377.45,377.12,377.2,14757.0,338.6773,338.8389,338.5427,338.6145,14757.0
2021-06-24 12:10:00,377.12,377.29,377.06,377.17,2488.0,338.5427,338.6953,338.4888,338.5876,2488.0
2021-06-24 12:15:00,377.27,377.28,377.06,377.22,4263.0,338.6773,338.6863,338.4888,338.6325,4263.0
2021-06-24 12:20:00,377.23,377.41,377.14,377.37,4182.0,338.6414,338.803,338.5606,338.7671,4182.0
2021-06-24 12:25:00,377.37,377.49,377.32,377.38,3178.0,338.7671,338.8748,338.7222,338.7761,3178.0
2021-06-24 12:30:00,377.36,377.36,377.14,377.36,2336.0,338.7581,338.7581,338.5606,338.7581,2336.0
2021-06-24 12:35:00,377.38,377.7,377.24,377.69,2714.0,338.7761,339.0634,338.6504,339.0544,2714.0
2021-06-24 12:40:00,377.89,378.07,377.67,377.86,4512.0,339.2339,339.3955,339.0364,339.207,4512.0
2021-06-24 12:45:00,377.94,378.25,377.9,378.19,6660.0,339.2788,339.5571,339.2429,339.5032,6660.0
2021-06-24 12:50:00,378.25,378.71,378.12,378.56,5973.0,339.5571,339.97,339.4404,339.8354,5973.0
2021-06-24 12:55:00,378.67,378.75,378.55,378.75,3862.0,339.9341,340.0059,339.8264,340.0059,3862.0
2021-06-24 13:00:00,378.8,378.8,378.41,378.46,7993.0,340.0508,340.0508,339.7007,339.7456,7993.0
2021-06-24 13:05:00,378.4,378.63,378.3,378.51,4977.0,339.6917,339.8982,339.602,339.7905,4977.0
2021-06-24 13:10:00,378.6,378.71,378.54,378.6,5500.0,339.8713,339.97,339.8174,339.8713,5500.0
2021-06-24 13:15:00,378.53,378.62,378.44,378.44,4829.0,339.8084,339.8892,339.7277,339.7277,4829.0
2021-06-24 13:20:00,378.4,378.52,378.25,378.25,5915.0,339.6917,339.7995,339.5571,339.5571,5915.0
2021-06-24 13:25:00,378.24,378.31,378.01,378.08,3381.0,339.5481,339.611,339.3416,339.4045,3381.0
2021-06-24 13:30:00,378.13,378.2,378.08,378.1,4137.0,339.4494,339.5122,339.4045,339.4224,4137.0
2021-06-24 13:35:00,378.05,378.17,377.97,378.14,4996.0,339.3776,339.4853,339.3057,339.4583,4996.0
2021-06-24 13:40:00,378.14,378.31,377.96,378.29,7142.0,339.4583,339.611,339.2968,339.593,7142.0
2021-06-24 13:45:00,378.29,378.29,378.0,378.11,5968.0,339.593,339.593,339.3327,339.4314,5968.0
2021-06-24 13:50:00,378.11,378.3,377.96,378.12,5841.0,339.4314,339.602,339.2968,339.4404,5841.0
2021-06-24 13:55:00,378.06,378.32,378.05,378.32,3113.0,339.3865,339.6199,339.3776,339.6199,3113.0
2021-06-24 14:00:00,378.28,378.46,378.18,378.24,5088.0,339.584,339.7456,339.4943,339.5481,5088.0
2021-06-24 14:05:00,378.29,378.65,378.22,378.48,2943.0,339.593,339.9162,339.5302,339.7636,2943.0
2021-06-24 14:10:00,378.46,378.52,378.08,378.08,4755.0,339.7456,339.7995,339.4045,339.4045,4755.0
2021-06-24 14:15:00,378.08,378.17,377.91,377.91,5635.0,339.4045,339.4853,339.2519,339.2519,5635.0
2021-06-24 14:20:00,377.98,378.18,377.87,377.94,2632.0,339.3147,339.4943,339.216,339.2788,2632.0
2021-06-24 14:25:00,377.97,378.08,377.87,378.0,2307.0,339.3057,339.4045,339.216,339.3327,2307.0
2021-06-24 14:30:00,378.03,378.15,377.9,378.01,3803.0,339.3596,339.4673,339.2429,339.3416,3803.0
2021-06-24 14:35:00,377.96,377.98,377.84,377.84,1301.0,339.2968,339.3147,339.189,339.189,1301.0
2021-06-24 14:40:00,377.83,377.91,377.7,377.88,5973.0,339.1801,339.2519,339.0634,339.2249,5973.0
2021-06-24 14:45:00,377.97,377.99,377.7,377.76,2970.0,339.3057,339.3237,339.0634,339.1172,2970.0
2021-06-24 14:50:00,377.74,377.89,377.74,377.85,3576.0,339.0993,339.2339,339.0993,339.198,3576.0
2021-06-24 14:55:00,377.85,377.98,377.8,377.9,2033.0,339.198,339.3147,339.1531,339.2429,2033.0
2021-06-24 15:00:00,378.01,378.17,377.91,378.16,9400.0,339.3416,339.4853,339.2519,339.4763,9400.0
2021-06-24 15:05:00,378.11,378.14,377.8,377.8,3059.0,339.4314,339.4583,339.1531,339.1531,3059.0
2021-06-24 15:10:00,377.8,377.8,377.38,377.49,7169.0,339.1531,339.1531,338.7761,338.8748,7169.0
2021-06-24 15:15:00,377.53,377.65,377.36,377.5,6917.0,338.9107,339.0185,338.7581,338.8838,6917.0
2021-06-24 15:20:00,377.64,377.8,377.61,377.76,5095.0,339.0095,339.1531,338.9826,339.1172,5095.0
2021-06-24 15:25:00,377.76,378.1,377.67,378.07,2900.0,339.1172,339.4224,339.0364,339.3955,2900.0
2021-06-24 15:30:00,378.05,378.42,377.93,378.39,6123.0,339.3776,339.7097,339.2698,339.6828,6123.0
2021-06-24 15:35:00,378.38,378.45,377.83,377.87,11271.0,339.6738,339.7366,339.1801,339.216,11271.0
2021-06-24 15:40:00,377.93,378.13,377.82,377.96,5937.0,339.2698,339.4494,339.1711,339.2968,5937.0
2021-06-24 15:45:00,377.91,378.02,377.77,377.88,5987.0,339.2519,339.3506,339.1262,339.2249,5987.0
2021-06-24 15:50:00,378.0,378.12,377.89,377.97,16709.0,339.3327,339.4404,339.2339,339.3057,16709.0
2021-06-24 15:55:00,377.99,378.09,377.63,377.74,65336.0,339.3237,339.4135,339.0005,339.0993,65336.0
2021-06-25 09:30:00,376.89,379.4,376.89,378.28,49621.0,338.3362,340.5895,338.3362,339.584,49621.0
2021-06-25 09:35:00,377.64,378.0,377.15,377.81,4822.0,339.0095,339.3327,338.5696,339.1621,4822.0
2021-06-25 09:40:00,377.95,378.16,377.8,377.98,2052.0,339.2878,339.4763,339.1531,339.3147,2052.0
2021-06-25 09:45:00,377.81,379.3,377.64,379.18,11353.0,339.1621,340.4997,339.0095,340.392,11353.0
2021-06-25 09:50:00,379.44,380.6,379.29,379.92,15849.0,340.6254,341.6667,340.4907,341.0563,15849.0
2021-06-25 09:55:00,379.92,380.88,379.91,380.6,14810.0,341.0563,341.9181,341.0473,341.6667,14810.0
2021-06-25 10:00:00,380.59,380.83,380.38,380.64,7841.0,341.6577,341.8732,341.4692,341.7026,7841.0
2021-06-25 10:05:00,380.57,380.72,380.43,380.43,8509.0,341.6398,341.7744,341.5141,341.5141,8509.0
2021-06-25 10:10:00,380.4,381.37,380.26,380.94,11160.0,341.4872,342.3579,341.3615,341.9719,11160.0
2021-06-25 10:15:00,380.88,381.13,380.64,381.05,9214.0,341.9181,342.1425,341.7026,342.0707,9214.0
2021-06-25 10:20:00,381.18,381.69,381.14,381.56,10612.0,342.1874,342.6452,342.1515,342.5285,10612.0
2021-06-25 10:25:00,381.58,381.66,381.05,381.43,4048.0,342.5465,342.6183,342.0707,342.4118,4048.0
2021-06-25 10:30:00,381.26,381.53,381.02,381.02,5164.0,342.2592,342.5016,342.0437,342.0437,5164.0
2021-06-25 10:35:00,380.96,381.18,380.74,380.76,13155.0,341.9899,342.1874,341.7924,341.8103,13155.0
2021-06-25 10:40:00,380.85,381.05,380.5,380.5,5206.0,341.8911,342.0707,341.5769,341.5769,5206.0
2021-06-25 10:45:00,380.56,380.98,380.56,380.94,3029.0,341.6308,342.0078,341.6308,341.9719,3029.0
2021-06-25 10:50:00,380.81,380.95,380.79,380.93,3459.0,341.8552,341.9809,341.8373,341.9629,3459.0
2021-06-25 10:55:00,380.79,380.84,380.69,380.79,3186.0,341.8373,341.8821,341.7475,341.8373,3186.0
2021-06-25 11:00:00,380.79,381.18,380.73,380.85,11828.0,341.8373,342.1874,341.7834,341.8911,11828.0
2021-06-25 11:05:00,380.91,380.91,380.56,380.81,3375.0,341.945,341.945,341.6308,341.8552,3375.0
2021-06-25 11:10:00,380.8,380.8,380.65,380.69,3947.0,341.8462,341.8462,341.7116,341.7475,3947.0
2021-06-25 11:15:00,380.67,380.88,380.66,380.66,3460.0,341.7295,341.9181,341.7206,341.7206,3460.0
2021-06-25 11:20:00,380.79,380.86,380.63,380.79,3940.0,341.8373,341.9001,341.6936,341.8373,3940.0
2021-06-25 11:25:00,380.8,380.93,380.71,380.71,3789.0,341.8462,341.9629,341.7654,341.7654,3789.0
2021-06-25 11:30:00,380.64,380.79,380.47,380.79,2282.0,341.7026,341.8373,341.55,341.8373,2282.0
2021-06-25 11:35:00,380.81,380.92,380.6,380.6,2973.0,341.8552,341.954,341.6667,341.6667,2973.0
2021-06-25 11:40:00,380.47,380.47,380.24,380.36,5307.0,341.55,341.55,341.3435,341.4512,5307.0
2021-06-25 11:45:00,380.36,380.61,380.28,380.6,4326.0,341.4512,341.6757,341.3794,341.6667,4326.0
2021-06-25 11:50:00,380.62,380.72,380.45,380.69,2830.0,341.6847,341.7744,341.532,341.7475,2830.0
2021-06-25 11:55:00,380.65,380.77,380.44,380.63,2497.0,341.7116,341.8193,341.5231,341.6936,2497.0
2021-06-25 12:00:00,380.65,380.78,380.55,380.67,4730.0,341.7116,341.8283,341.6218,341.7295,4730.0
2021-06-25 12:05:00,380.7,380.78,380.52,380.55,4288.0,341.7565,341.8283,341.5949,341.6218,4288.0
2021-06-25 12:10:00,380.49,380.84,380.47,380.74,2431.0,341.568,341.8821,341.55,341.7924,2431.0
2021-06-25 12:15:00,380.81,380.91,380.75,380.77,1300.0,341.8552,341.945,341.8014,341.8193,1300.0
2021-06-25 12:20:00,380.87,380.94,380.82,380.87,1009.0,341.9091,341.9719,341.8642,341.9091,1009.0
2021-06-25 12:25:00,380.94,381.28,380.91,381.28,5335.0,341.9719,342.2771,341.945,342.2771,5335.0
2021-06-25 12:30:00,381.41,381.69,381.37,381.37,4696.0,342.3938,342.6452,342.3579,342.3579,4696.0
2021-06-25 12:35:00,381.42,381.43,381.22,381.38,2080.0,342.4028,342.4118,342.2233,342.3669,2080.0
2021-06-25 12:40:00,381.5,381.52,381.45,381.46,1935.0,342.4746,342.4926,342.4297,342.4387,1935.0
2021-06-25 12:45:00,381.53,381.79,381.52,381.79,4469.0,342.5016,342.735,342.4926,342.735,4469.0
2021-06-25 12:50:00,381.74,381.84,381.69,381.7,2124.0,342.6901,342.7799,342.6452,342.6542,2124.0
2021-06-25 12:55:00,381.8,381.8,381.58,381.61,3259.0,342.7439,342.7439,342.5465,342.5734,3259.0
2021-06-25 13:00:00,381.71,381.71,381.43,381.6,4636.0,342.6632,342.6632,342.4118,342.5644,4636.0
2021-06-25 13:05:00,381.55,381.82,381.54,381.63,2608.0,342.5195,342.7619,342.5105,342.5913,2608.0
2021-06-25 13:10:00,381.6,381.7,381.2,381.2,2811.0,342.5644,342.6542,342.2053,342.2053,2811.0
2021-06-25 13:15:00,381.29,381.67,381.25,381.58,2974.0,342.2861,342.6272,342.2502,342.5465,2974.0
2021-06-25 13:20:00,381.66,381.86,381.66,381.86,3007.0,342.6183,342.7978,342.6183,342.7978,3007.0
2021-06-25 13:25:00,381.87,381.87,381.6,381.6,2201.0,342.8068,342.8068,342.5644,342.5644,2201.0
2021-06-25 13:30:00,381.6,381.81,381.6,381.81,2329.0,342.5644,342.7529,342.5644,342.7529,2329.0
2021-06-25 13:35:00,381.75,381.85,381.69,381.71,1012.0,342.6991,342.7888,342.6452,342.6632,1012.0
2021-06-25 13:40:00,381.82,382.0,381.66,381.93,4930.0,342.7619,342.9235,342.6183,342.8606,4930.0
2021-06-25 13:45:00,381.88,382.06,381.82,382.06,2900.0,342.8158,342.9773,342.7619,342.9773,2900.0
2021-06-25 13:50:00,382.01,382.09,381.87,381.92,2983.0,342.9325,343.0043,342.8068,342.8517,2983.0
2021-06-25 13:55:00,381.9,382.0,381.55,381.59,3426.0,342.8337,342.9235,342.5195,342.5554,3426.0
2021-06-25 14:00:00,381.65,381.83,381.57,381.73,3440.0,342.6093,342.7709,342.5375,342.6811,3440.0
2021-06-25 14:05:00,381.78,381.78,381.36,381.61,4098.0,342.726,342.726,342.349,342.5734,4098.0
2021-06-25 14:10:00,381.63,381.74,381.51,381.51,1326.0,342.5913,342.6901,342.4836,342.4836,1326.0
2021-06-25 14:15:00,381.63,381.63,381.42,381.59,2198.0,342.5913,342.5913,342.4028,342.5554,2198.0
2021-06-25 14:20:00,381.43,381.78,381.38,381.69,4764.0,342.4118,342.726,342.3669,342.6452,4764.0
2021-06-25 14:25:00,381.61,382.04,381.48,381.95,3211.0,342.5734,342.9594,342.4567,342.8786,3211.0
2021-06-25 14:30:00,381.86,381.91,381.7,381.88,3275.0,342.7978,342.8427,342.6542,342.8158,3275.0
2021-06-25 14:35:00,381.72,382.0,381.66,381.86,3657.0,342.6721,342.9235,342.6183,342.7978,3657.0
2021-06-25 14:40:00,381.85,382.15,381.77,382.15,1400.0,342.7888,343.0581,342.717,343.0581,1400.0
2021-06-25 14:45:00,382.13,382.15,381.98,382.1,9373.0,343.0402,343.0581,342.9055,343.0133,9373.0
2021-06-25 14:50:00,382.18,382.26,381.93,382.12,4165.0,343.0851,343.1569,342.8606,343.0312,4165.0
2021-06-25 14:55:00,382.09,382.11,381.7,381.76,3451.0,343.0043,343.0222,342.6542,342.708,3451.0
2021-06-25 15:00:00,381.74,382.22,381.74,382.17,3301.0,342.6901,343.121,342.6901,343.0761,3301.0
2021-06-25 15:05:00,382.21,382.74,382.21,382.56,5411.0,343.112,343.5878,343.112,343.4262,5411.0
2021-06-25 15:10:00,382.61,382.61,382.25,382.32,1800.0,343.4711,343.4711,343.1479,343.2108,1800.0
2021-06-25 15:15:00,382.38,382.65,382.38,382.52,3267.0,343.2646,343.507,343.2646,343.3903,3267.0
2021-06-25 15:20:00,382.46,382.46,382.3,382.32,1620.0,343.3364,343.3364,343.1928,343.2108,1620.0
2021-06-25 15:25:00,382.25,382.48,382.25,382.41,6390.0,343.1479,343.3544,343.1479,343.2915,6390.0
2021-06-25 15:30:00,382.38,382.38,382.12,382.16,5820.0,343.2646,343.2646,343.0312,343.0671,5820.0
2021-06-25 15:35:00,382.09,382.54,382.07,382.51,9614.0,343.0043,343.4082,342.9863,343.3813,9614.0
2021-06-25 15:40:00,382.48,382.64,382.13,382.32,10670.0,343.3544,343.498,343.0402,343.2108,10670.0
2021-06-25 15:45:00,382.46,382.64,382.21,382.21,10519.0,343.3364,343.498,343.112,343.112,10519.0
2021-06-25 15:50:00,382.2,383.42,382.2,383.1,36026.0,343.103,344.1982,343.103,343.911,36026.0
2021-06-25 15:55:00,383.0,383.04,381.94,381.97,87102.0,343.8212,343.8571,342.8696,342.8966,87102.0
2021-06-28 09:30:00,381.67,382.74,380.33,381.36,22161.0,342.6272,343.5878,341.4243,342.349,22161.0
2021-06-28 09:35:00,381.34,381.46,380.0,380.6,5501.0,342.331,342.4387,341.1281,341.6667,5501.0
2021-06-28 09:40:00,380.3,380.3,379.5,379.87,9640.0,341.3974,341.3974,340.6792,341.0114,9640.0
2021-06-28 09:45:00,380.04,380.25,379.56,380.14,10783.0,341.164,341.3525,340.7331,341.2538,10783.0
2021-06-28 09:50:00,379.89,380.87,379.89,380.64,2660.0,341.0293,341.9091,341.0293,341.7026,2660.0
2021-06-28 09:55:00,380.48,381.09,380.24,380.6,4062.0,341.559,342.1066,341.3435,341.6667,4062.0
2021-06-28 10:00:00,380.48,380.6,379.81,380.2,3741.0,341.559,341.6667,340.9575,341.3076,3741.0
2021-06-28 10:05:00,380.35,380.74,379.94,379.94,16982.0,341.4423,341.7924,341.0742,341.0742,16982.0
2021-06-28 10:10:00,380.05,380.06,379.76,379.82,3050.0,341.173,341.1819,340.9126,340.9665,3050.0
2021-06-28 10:15:00,379.64,380.37,379.4,380.04,7430.0,340.8049,341.4602,340.5895,341.164,7430.0
2021-06-28 10:20:00,380.04,380.17,379.78,380.06,4073.0,341.164,341.2807,340.9306,341.1819,4073.0
2021-06-28 10:25:00,379.97,380.24,379.95,380.12,1520.0,341.1011,341.3435,341.0832,341.2358,1520.0
2021-06-28 10:30:00,380.08,380.17,379.5,379.99,13278.0,341.1999,341.2807,340.6792,341.1191,13278.0
2021-06-28 10:35:00,380.08,380.2,379.9,380.19,7772.0,341.1999,341.3076,341.0383,341.2986,7772.0
2021-06-28 10:40:00,380.12,380.37,380.11,380.36,7743.0,341.2358,341.4602,341.2268,341.4512,7743.0
2021-06-28 10:45:00,380.23,380.32,380.02,380.21,4447.0,341.3345,341.4153,341.146,341.3166,4447.0
2021-06-28 10:50:00,380.35,380.45,379.94,380.15,7019.0,341.4423,341.532,341.0742,341.2627,7019.0
2021-06-28 10:55:00,380.15,380.65,380.15,380.64,7920.0,341.2627,341.7116,341.2627,341.7026,7920.0
2021-06-28 11:00:00,380.56,380.63,380.29,380.43,3720.0,341.6308,341.6936,341.3884,341.5141,3720.0
2021-06-28 11:05:00,380.48,380.67,380.37,380.56,7519.0,341.559,341.7295,341.4602,341.6308,7519.0
2021-06-28 11:10:00,380.49,380.55,379.97,380.03,5888.0,341.568,341.6218,341.1011,341.155,5888.0
2021-06-28 11:15:00,380.16,380.54,380.02,380.1,6448.0,341.2717,341.6128,341.146,341.2178,6448.0
2021-06-28 11:20:00,380.04,380.3,379.95,380.07,2609.0,341.164,341.3974,341.0832,341.1909,2609.0
2021-06-28 11:25:00,380.14,380.2,379.8,379.81,6156.0,341.2538,341.3076,340.9485,340.9575,6156.0
2021-06-28 11:30:00,379.71,379.94,379.69,379.78,3788.0,340.8677,341.0742,340.8498,340.9306,3788.0
2021-06-28 11:35:00,379.74,380.06,379.63,379.98,2532.0,340.8947,341.1819,340.7959,341.1101,2532.0
2021-06-28 11:40:00,379.96,380.36,379.95,380.36,2109.0,341.0922,341.4512,341.0832,341.4512,2109.0
2021-06-28 11:45:00,380.3,380.41,380.15,380.37,2261.0,341.3974,341.4961,341.2627,341.4602,2261.0
2021-06-28 11:50:00,380.49,380.49,380.07,380.13,2284.0,341.568,341.568,341.1909,341.2448,2284.0
2021-06-28 11:55:00,380.05,380.36,379.99,380.26,5149.0,341.173,341.4512,341.1191,341.3615,5149.0
2021-06-28 12:00:00,380.27,380.3,379.98,380.18,24855.0,341.3705,341.3974,341.1101,341.2897,24855.0
2021-06-28 12:05:00,380.09,380.29,379.98,380.29,3808.0,341.2089,341.3884,341.1101,341.3884,3808.0
2021-06-28 12:10:00,380.4,380.47,380.29,380.33,1223.0,341.4872,341.55,341.3884,341.4243,1223.0
2021-06-28 12:15:00,380.3,380.58,380.17,380.17,4500.0,341.3974,341.6487,341.2807,341.2807,4500.0
2021-06-28 12:20:00,380.1,380.1,379.54,379.65,4697.0,341.2178,341.2178,340.7151,340.8139,4697.0
2021-06-28 12:25:00,379.78,379.78,379.22,379.29,3738.0,340.9306,340.9306,340.4279,340.4907,3738.0
2021-06-28 12:30:00,379.28,379.35,379.17,379.32,2783.0,340.4817,340.5446,340.383,340.5176,2783.0
2021-06-28 12:35:00,379.28,379.28,379.0,379.08,6695.0,340.4817,340.4817,340.2304,340.3022,6695.0
2021-06-28 12:40:00,378.99,379.14,378.99,379.09,1612.0,340.2214,340.356,340.2214,340.3112,1612.0
2021-06-28 12:45:00,379.01,379.29,378.82,379.29,4265.0,340.2393,340.4907,340.0688,340.4907,4265.0
2021-06-28 12:50:00,379.36,379.36,379.11,379.11,2985.0,340.5535,340.5535,340.3291,340.3291,2985.0
2021-06-28 12:55:00,378.97,379.16,378.86,378.86,2663.0,340.2034,340.374,340.1047,340.1047,2663.0
2021-06-28 13:00:00,378.93,379.14,378.93,379.06,3003.0,340.1675,340.356,340.1675,340.2842,3003.0
2021-06-28 13:05:00,379.11,379.2,379.03,379.1,2922.0,340.3291,340.4099,340.2573,340.3201,2922.0
2021-06-28 13:10:00,379.13,379.2,378.85,378.91,2771.0,340.3471,340.4099,340.0957,340.1496,2771.0
2021-06-28 13:15:00,378.89,379.0,378.87,379.0,2550.0,340.1316,340.2304,340.1137,340.2304,2550.0
2021-06-28 13:20:00,378.97,379.27,378.96,379.21,3270.0,340.2034,340.4728,340.1945,340.4189,3270.0
2021-06-28 13:25:00,379.21,379.29,379.09,379.29,2285.0,340.4189,340.4907,340.3112,340.4907,2285.0
2021-06-28 13:30:00,379.27,379.27,378.97,379.16,2415.0,340.4728,340.4728,340.2034,340.374,2415.0
2021-06-28 13:35:00,379.3,379.34,379.22,379.31,900.0,340.4997,340.5356,340.4279,340.5087,900.0
2021-06-28 13:40:00,379.29,379.41,379.28,379.41,1347.0,340.4907,340.5984,340.4817,340.5984,1347.0
2021-06-28 13:45:00,379.33,379.42,379.23,379.27,1602.0,340.5266,340.6074,340.4368,340.4728,1602.0
2021-06-28 13:50:00,379.24,379.59,379.1,379.59,1928.0,340.4458,340.76,340.3201,340.76,1928.0
2021-06-28 13:55:00,379.58,379.58,379.53,379.56,879.0,340.751,340.751,340.7062,340.7331,879.0
2021-06-28 14:00:00,379.61,380.0,379.48,379.75,6577.0,340.778,341.1281,340.6613,340.9036,6577.0
2021-06-28 14:05:00,379.66,379.72,379.55,379.62,2640.0,340.8229,340.8767,340.7241,340.7869,2640.0
2021-06-28 14:10:00,379.6,379.69,379.39,379.48,2817.0,340.769,340.8498,340.5805,340.6613,2817.0
2021-06-28 14:15:00,379.57,379.65,379.34,379.34,1700.0,340.7421,340.8139,340.5356,340.5356,1700.0
2021-06-28 14:20:00,379.44,379.54,379.37,379.47,2697.0,340.6254,340.7151,340.5625,340.6523,2697.0
2021-06-28 14:25:00,379.51,379.66,379.39,379.66,1800.0,340.6882,340.8229,340.5805,340.8229,1800.0
2021-06-28 14:30:00,379.73,379.86,379.55,379.86,1364.0,340.8857,341.0024,340.7241,341.0024,1364.0
2021-06-28 14:35:00,379.78,379.83,379.56,379.65,2930.0,340.9306,340.9755,340.7331,340.8139,2930.0
2021-06-28 14:40:00,379.58,379.78,379.53,379.71,1688.0,340.751,340.9306,340.7062,340.8677,1688.0
2021-06-28 14:45:00,379.58,379.6,379.38,379.41,1960.0,340.751,340.769,340.5715,340.5984,1960.0
2021-06-28 14:50:00,379.54,379.54,379.11,379.12,1297.0,340.7151,340.7151,340.3291,340.3381,1297.0
2021-06-28 14:55:00,379.17,379.42,379.11,379.12,3353.0,340.383,340.6074,340.3291,340.3381,3353.0
2021-06-28 15:00:00,379.17,379.27,379.09,379.24,918.0,340.383,340.4728,340.3112,340.4458,918.0
2021-06-28 15:05:00,379.34,379.47,379.13,379.47,2704.0,340.5356,340.6523,340.3471,340.6523,2704.0
2021-06-28 15:10:00,379.43,379.53,379.07,379.41,1025.0,340.6164,340.7062,340.2932,340.5984,1025.0
2021-06-28 15:15:00,379.59,379.59,379.32,379.48,1975.0,340.76,340.76,340.5176,340.6613,1975.0
2021-06-28 15:20:00,379.4,379.73,379.34,379.73,2111.0,340.5895,340.8857,340.5356,340.8857,2111.0
2021-06-28 15:25:00,379.71,379.71,379.51,379.54,1355.0,340.8677,340.8677,340.6882,340.7151,1355.0
2021-06-28 15:30:00,379.53,379.71,379.52,379.65,3947.0,340.7062,340.8677,340.6972,340.8139,3947.0
2021-06-28 15:35:00,379.6,379.89,379.55,379.89,3324.0,340.769,341.0293,340.7241,341.0293,3324.0
2021-06-28 15:40:00,379.89,380.09,379.72,379.8,6757.0,341.0293,341.2089,340.8767,340.9485,6757.0
2021-06-28 15:45:00,379.7,379.85,379.43,379.73,4083.0,340.8588,340.9934,340.6164,340.8857,4083.0
2021-06-28 15:50:00,380.05,380.14,379.92,380.01,13684.0,341.173,341.2538,341.0563,341.1371,13684.0
2021-06-28 15:55:00,380.03,380.13,379.82,380.02,26200.0,341.155,341.2448,340.9665,341.146,26200.0
2021-06-29 09:30:00,379.88,380.4,379.06,379.88,21831.0,341.0204,341.4872,340.2842,341.0204,21831.0
2021-06-29 09:35:00,379.72,379.9,379.0,379.9,6043.0,340.8767,341.0383,340.2304,341.0383,6043.0
2021-06-29 09:40:00,379.84,379.86,378.55,379.12,3799.0,340.9844,341.0024,339.8264,340.3381,3799.0
2021-06-29 09:45:00,379.15,379.69,379.0,379.25,3168.0,340.365,340.8498,340.2304,340.4548,3168.0
2021-06-29 09:50:00,379.08,379.44,379.0,379.0,2910.0,340.3022,340.6254,340.2304,340.2304,2910.0
2021-06-29 09:55:00,378.98,379.35,378.95,379.35,1897.0,340.2124,340.5446,340.1855,340.5446,1897.0
2021-06-29 10:00:00,379.38,379.74,379.24,379.59,5693.0,340.5715,340.8947,340.4458,340.76,5693.0
2021-06-29 10:05:00,379.49,379.77,379.05,379.35,6395.0,340.6702,340.9216,340.2753,340.5446,6395.0
2021-06-29 10:10:00,379.63,379.94,379.34,379.85,3524.0,340.7959,341.0742,340.5356,340.9934,3524.0
2021-06-29 10:15:00,380.25,380.25,379.47,379.56,3804.0,341.3525,341.3525,340.6523,340.7331,3804.0
2021-06-29 10:20:00,379.49,379.62,379.17,379.62,2792.0,340.6702,340.7869,340.383,340.7869,2792.0
2021-06-29 10:25:00,379.48,379.98,379.31,379.78,2573.0,340.6613,341.1101,340.5087,340.9306,2573.0
2021-06-29 10:30:00,379.99,380.22,379.88,379.88,2842.0,341.1191,341.3256,341.0204,341.0204,2842.0
2021-06-29 10:35:00,379.92,380.08,379.84,380.08,1944.0,341.0563,341.1999,340.9844,341.1999,1944.0
2021-06-29 10:40:00,380.16,380.16,379.5,379.51,2601.0,341.2717,341.2717,340.6792,340.6882,2601.0
2021-06-29 10:45:00,379.52,379.52,378.89,378.89,4377.0,340.6972,340.6972,340.1316,340.1316,4377.0
2021-06-29 10:50:00,379.07,379.2,378.83,378.86,5851.0,340.2932,340.4099,340.0778,340.1047,5851.0
2021-06-29 10:55:00,378.95,379.17,378.8,378.88,2818.0,340.1855,340.383,340.0508,340.1226,2818.0
2021-06-29 11:00:00,378.84,378.92,378.08,378.36,5724.0,340.0867,340.1586,339.4045,339.6558,5724.0
2021-06-29 11:05:00,378.2,378.23,377.59,377.96,10712.0,339.5122,339.5391,338.9646,339.2968,10712.0
2021-06-29 11:10:00,377.93,378.16,377.74,377.93,3636.0,339.2698,339.4763,339.0993,339.2698,3636.0
2021-06-29 11:15:00,377.89,378.16,377.71,378.12,6068.0,339.2339,339.4763,339.0723,339.4404,6068.0
2021-06-29 11:20:00,378.09,378.09,377.51,377.55,2659.0,339.4135,339.4135,338.8928,338.9287,2659.0
2021-06-29 11:25:00,377.55,377.68,377.02,377.16,7406.0,338.9287,339.0454,338.4529,338.5786,7406.0
2021-06-29 11:30:00,377.15,377.47,376.89,377.0,6724.0,338.5696,338.8569,338.3362,338.435,6724.0
2021-06-29 11:35:00,377.01,377.05,376.56,376.58,8582.0,338.4439,338.4798,338.04,338.0579,8582.0
2021-06-29 11:40:00,376.64,376.72,376.24,376.35,8187.0,338.1118,338.1836,337.7527,337.8515,8187.0
2021-06-29 11:45:00,376.44,376.62,376.1,376.12,5607.0,337.9322,338.0938,337.627,337.645,5607.0
2021-06-29 11:50:00,376.13,376.17,375.88,376.17,12859.0,337.654,337.6899,337.4295,337.6899,12859.0
2021-06-29 11:55:00,376.25,376.31,375.98,376.01,13351.0,337.7617,337.8155,337.5193,337.5462,13351.0
2021-06-29 12:00:00,375.97,376.32,375.94,376.25,9280.0,337.5103,337.8245,337.4834,337.7617,9280.0
2021-06-29 12:05:00,376.15,376.27,376.01,376.09,6582.0,337.6719,337.7796,337.5462,337.618,6582.0
2021-06-29 12:10:00,376.13,376.22,376.0,376.14,3960.0,337.654,337.7347,337.5373,337.6629,3960.0
2021-06-29 12:15:00,376.09,376.09,375.77,375.87,5820.0,337.618,337.618,337.3308,337.4206,5820.0
2021-06-29 12:20:00,375.95,375.99,375.65,375.65,6001.0,337.4924,337.5283,337.2231,337.2231,6001.0
2021-06-29 12:25:00,375.61,375.63,375.23,375.33,6499.0,337.1871,337.2051,336.846,336.9358,6499.0
2021-06-29 12:30:00,375.24,375.63,375.24,375.62,4409.0,336.855,337.2051,336.855,337.1961,4409.0
2021-06-29 12:35:00,375.68,376.14,375.61,375.93,2310.0,337.25,337.6629,337.1871,337.4744,2310.0
2021-06-29 12:40:00,376.05,376.08,375.76,375.78,1000.0,337.5821,337.6091,337.3218,337.3398,1000.0
2021-06-29 12:45:00,375.76,375.92,375.6,375.92,5715.0,337.3218,337.4654,337.1782,337.4654,5715.0
2021-06-29 12:50:00,375.99,376.08,375.73,375.83,11139.0,337.5283,337.6091,337.2949,337.3846,11139.0
2021-06-29 12:55:00,375.87,376.22,375.81,376.19,3020.0,337.4206,337.7347,337.3667,337.7078,3020.0
2021-06-29 13:00:00,376.23,376.3,375.78,375.99,2562.0,337.7437,337.8066,337.3398,337.5283,2562.0
2021-06-29 13:05:00,375.99,376.11,375.93,375.95,1618.0,337.5283,337.636,337.4744,337.4924,1618.0
2021-06-29 13:10:00,375.95,375.96,375.73,375.83,2327.0,337.4924,337.5013,337.2949,337.3846,2327.0
2021-06-29 13:15:00,375.76,375.76,375.59,375.62,5504.0,337.3218,337.3218,337.1692,337.1961,5504.0
2021-06-29 13:20:00,375.5,375.54,375.27,375.33,7744.0,337.0884,337.1243,336.8819,336.9358,7744.0
2021-06-29 13:25:00,375.51,375.54,375.27,375.27,2085.0,337.0974,337.1243,336.8819,336.8819,2085.0
2021-06-29 13:30:00,375.31,375.58,375.3,375.34,2517.0,336.9178,337.1602,336.9089,336.9448,2517.0
2021-06-29 13:35:00,375.39,375.45,375.15,375.15,2699.0,336.9897,337.0435,336.7742,336.7742,2699.0
2021-06-29 13:40:00,375.29,375.38,375.21,375.31,3378.0,336.8999,336.9807,336.8281,336.9178,3378.0
2021-06-29 13:45:00,375.3,375.31,375.06,375.07,4465.0,336.9089,336.9178,336.6934,336.7024,4465.0
2021-06-29 13:50:00,375.19,375.42,375.16,375.27,5648.0,336.8101,337.0166,336.7832,336.8819,5648.0
2021-06-29 13:55:00,375.34,375.42,375.2,375.27,1867.0,336.9448,337.0166,336.8191,336.8819,1867.0
2021-06-29 14:00:00,375.25,375.41,375.11,375.39,9046.0,336.864,337.0076,336.7383,336.9897,9046.0
2021-06-29 14:05:00,375.36,375.67,375.36,375.67,3457.0,336.9627,337.241,336.9627,337.241,3457.0
2021-06-29 14:10:00,375.7,375.7,375.38,375.39,4543.0,337.2679,337.2679,336.9807,336.9897,4543.0
2021-06-29 14:15:00,375.44,375.46,375.17,375.21,5240.0,337.0345,337.0525,336.7922,336.8281,5240.0
2021-06-29 14:20:00,375.18,375.38,375.13,375.17,6466.0,336.8011,336.9807,336.7563,336.7922,6466.0
2021-06-29 14:25:00,375.15,375.28,374.93,375.11,13200.0,336.7742,336.8909,336.5767,336.7383,13200.0
2021-06-29 14:30:00,375.06,375.12,374.55,374.55,8761.0,336.6934,336.7473,336.2356,336.2356,8761.0
2021-06-29 14:35:00,374.56,374.71,374.29,374.29,7344.0,336.2446,336.3792,336.0022,336.0022,7344.0
2021-06-29 14:40:00,374.31,374.34,374.08,374.19,8008.0,336.0201,336.0471,335.8137,335.9124,8008.0
2021-06-29 14:45:00,374.15,374.38,374.0,374.16,5547.0,335.8765,336.083,335.7418,335.8855,5547.0
2021-06-29 14:50:00,374.12,374.26,374.1,374.11,9892.0,335.8496,335.9752,335.8316,335.8406,9892.0
2021-06-29 14:55:00,374.11,374.38,374.1,374.3,4632.0,335.8406,336.083,335.8316,336.0112,4632.0
2021-06-29 15:00:00,374.31,374.31,373.91,373.94,10934.0,336.0201,336.0201,335.661,335.688,10934.0
2021-06-29 15:05:00,373.94,374.1,373.59,373.6,9538.0,335.688,335.8316,335.3738,335.3828,9538.0
2021-06-29 15:10:00,373.58,373.76,373.52,373.54,8011.0,335.3648,335.5264,335.3109,335.3289,8011.0
2021-06-29 15:15:00,373.53,373.58,373.29,373.56,6812.0,335.3199,335.3648,335.1045,335.3469,6812.0
2021-06-29 15:20:00,373.55,374.03,373.45,374.03,7407.0,335.3379,335.7688,335.2481,335.7688,7407.0
2021-06-29 15:25:00,374.06,374.32,374.02,374.31,6035.0,335.7957,336.0291,335.7598,336.0201,6035.0
2021-06-29 15:30:00,374.3,374.31,373.59,373.68,10026.0,336.0112,336.0201,335.3738,335.4546,10026.0
2021-06-29 15:35:00,373.63,374.09,373.5,374.09,11786.0,335.4097,335.8226,335.293,335.8226,11786.0
2021-06-29 15:40:00,374.11,374.11,373.24,373.27,18814.0,335.8406,335.8406,335.0596,335.0865,18814.0
2021-06-29 15:45:00,373.32,373.65,373.26,373.64,15382.0,335.1314,335.4276,335.0775,335.4187,15382.0
2021-06-29 15:50:00,373.73,373.74,373.4,373.59,34207.0,335.4995,335.5084,335.2032,335.3738,34207.0
2021-06-29 15:55:00,373.57,373.69,373.3,373.51,75536.0,335.3558,335.4636,335.1134,335.302,75536.0
2021-06-30 09:30:00,374.5,375.3,373.61,375.01,29911.0,336.1907,336.9089,335.3917,336.6485,29911.0
2021-06-30 09:35:00,375.0,375.64,375.0,375.1,8114.0,336.6395,337.2141,336.6395,336.7293,8114.0
2021-06-30 09:40:00,375.2,375.36,374.66,374.94,5178.0,336.8191,336.9627,336.3343,336.5857,5178.0
2021-06-30 09:45:00,374.89,375.19,374.63,374.92,6958.0,336.5408,336.8101,336.3074,336.5677,6958.0
2021-06-30 09:50:00,375.11,375.41,374.88,375.05,4731.0,336.7383,337.0076,336.5318,336.6844,4731.0
2021-06-30 09:55:00,375.02,375.17,374.59,374.81,3602.0,336.6575,336.7922,336.2715,336.469,3602.0
2021-06-30 10:00:00,375.01,376.0,375.01,375.76,22134.0,336.6485,337.5373,336.6485,337.3218,22134.0
2021-06-30 10:05:00,375.78,375.94,375.5,375.8,10006.0,337.3398,337.4834,337.0884,337.3577,10006.0
2021-06-30 10:10:00,375.78,376.18,375.63,375.76,5883.0,337.3398,337.6988,337.2051,337.3218,5883.0
2021-06-30 10:15:00,375.75,375.97,375.66,375.97,4886.0,337.3128,337.5103,337.232,337.5103,4886.0
2021-06-30 10:20:00,376.04,376.5,375.77,376.02,8565.0,337.5732,337.9861,337.3308,337.5552,8565.0
2021-06-30 10:25:00,376.14,376.57,376.09,376.57,3881.0,337.6629,338.0489,337.618,338.0489,3881.0
2021-06-30 10:30:00,376.7,377.52,376.45,377.52,27674.0,338.1656,338.9018,337.9412,338.9018,27674.0
2021-06-30 10:35:00,377.45,377.67,377.07,377.07,8242.0,338.8389,339.0364,338.4978,338.4978,8242.0
2021-06-30 10:40:00,377.16,377.28,376.9,377.19,7572.0,338.5786,338.6863,338.3452,338.6055,7572.0
2021-06-30 10:45:00,377.2,377.76,377.19,377.69,11967.0,338.6145,339.1172,338.6055,339.0544,11967.0
2021-06-30 10:50:00,377.6,377.62,377.29,377.29,2507.0,338.9736,338.9915,338.6953,338.6953,2507.0
2021-06-30 10:55:00,377.4,377.47,377.16,377.47,5467.0,338.794,338.8569,338.5786,338.8569,5467.0
2021-06-30 11:00:00,377.47,377.57,377.24,377.25,1962.0,338.8569,338.9467,338.6504,338.6594,1962.0
2021-06-30 11:05:00,377.23,377.38,377.01,377.3,4932.0,338.6414,338.7761,338.4439,338.7043,4932.0
2021-06-30 11:10:00,377.37,377.4,376.89,376.93,1763.0,338.7671,338.794,338.3362,338.3721,1763.0
2021-06-30 11:15:00,376.95,376.96,376.58,376.77,4301.0,338.3901,338.3991,338.0579,338.2285,4301.0
2021-06-30 11:20:00,376.66,377.43,376.61,377.35,3600.0,338.1297,338.821,338.0849,338.7492,3600.0
2021-06-30 11:25:00,377.58,377.58,377.34,377.34,5362.0,338.9556,338.9556,338.7402,338.7402,5362.0
2021-06-30 11:30:00,377.52,377.8,377.5,377.64,3471.0,338.9018,339.1531,338.8838,339.0095,3471.0
2021-06-30 11:35:00,377.65,378.05,377.58,377.94,5241.0,339.0185,339.3776,338.9556,339.2788,5241.0
2021-06-30 11:40:00,377.83,378.16,377.83,378.06,2490.0,339.1801,339.4763,339.1801,339.3865,2490.0
2021-06-30 11:45:00,378.16,378.48,378.09,378.29,8307.0,339.4763,339.7636,339.4135,339.593,8307.0
2021-06-30 11:50:00,378.34,378.46,378.24,378.25,3379.0,339.6379,339.7456,339.5481,339.5571,3379.0
2021-06-30 11:55:00,378.34,378.46,378.17,378.39,7005.0,339.6379,339.7456,339.4853,339.6828,7005.0
2021-06-30 12:00:00,378.3,378.62,378.1,378.53,8277.0,339.602,339.8892,339.4224,339.8084,8277.0
2021-06-30 12:05:00,378.49,378.58,378.45,378.53,2497.0,339.7725,339.8533,339.7366,339.8084,2497.0
2021-06-30 12:10:00,378.55,378.61,378.39,378.45,5292.0,339.8264,339.8803,339.6828,339.7366,5292.0
2021-06-30 12:15:00,378.44,378.74,378.17,378.74,12049.0,339.7277,339.997,339.4853,339.997,12049.0
2021-06-30 12:20:00,378.64,378.83,378.52,378.78,8168.0,339.9072,340.0778,339.7995,340.0329,8168.0
2021-06-30 12:25:00,378.77,379.06,378.77,378.94,7778.0,340.0239,340.2842,340.0239,340.1765,7778.0
2021-06-30 12:30:00,378.87,379.2,378.87,379.14,6467.0,340.1137,340.4099,340.1137,340.356,6467.0
2021-06-30 12:35:00,379.06,379.34,379.06,379.27,2993.0,340.2842,340.5356,340.2842,340.4728,2993.0
2021-06-30 12:40:00,379.27,379.44,379.1,379.3,7606.0,340.4728,340.6254,340.3201,340.4997,7606.0
2021-06-30 12:45:00,379.12,379.21,378.95,378.97,3749.0,340.3381,340.4189,340.1855,340.2034,3749.0
2021-06-30 12:50:00,379.0,379.06,378.87,379.03,3432.0,340.2304,340.2842,340.1137,340.2573,3432.0
2021-06-30 12:55:00,379.01,379.07,378.57,378.73,10614.0,340.2393,340.2932,339.8444,339.988,10614.0
2021-06-30 13:00:00,378.76,378.8,378.58,378.75,5324.0,340.0149,340.0508,339.8533,340.0059,5324.0
2021-06-30 13:05:00,378.69,378.71,378.56,378.66,2375.0,339.9521,339.97,339.8354,339.9252,2375.0
2021-06-30 13:10:00,378.62,378.62,378.1,378.17,1841.0,339.8892,339.8892,339.4224,339.4853,1841.0
2021-06-30 13:15:00,378.13,378.2,378.01,378.17,3442.0,339.4494,339.5122,339.3416,339.4853,3442.0
2021-06-30 13:20:00,378.19,378.24,377.9,377.9,2800.0,339.5032,339.5481,339.2429,339.2429,2800.0
2021-06-30 13:25:00,377.94,378.01,377.84,377.91,1961.0,339.2788,339.3416,339.189,339.2519,1961.0
2021-06-30 13:30:00,377.82,377.96,377.58,377.64,4757.0,339.1711,339.2968,338.9556,339.0095,4757.0
2021-06-30 13:35:00,377.63,377.71,377.47,377.64,4330.0,339.0005,339.0723,338.8569,339.0095,4330.0
2021-06-30 13:40:00,377.68,377.98,377.68,377.95,5900.0,339.0454,339.3147,339.0454,339.2878,5900.0
2021-06-30 13:45:00,377.84,377.99,377.63,377.92,5144.0,339.189,339.3237,339.0005,339.2608,5144.0
2021-06-30 13:50:00,377.77,378.02,377.76,377.76,4338.0,339.1262,339.3506,339.1172,339.1172,4338.0
2021-06-30 13:55:00,377.87,378.05,377.75,377.92,2773.0,339.216,339.3776,339.1082,339.2608,2773.0
2021-06-30 14:00:00,377.91,378.26,377.9,377.97,2651.0,339.2519,339.5661,339.2429,339.3057,2651.0
2021-06-30 14:05:00,378.14,378.14,377.88,378.1,3381.0,339.4583,339.4583,339.2249,339.4224,3381.0
2021-06-30 14:10:00,378.02,378.31,377.89,378.23,4340.0,339.3506,339.611,339.2339,339.5391,4340.0
2021-06-30 14:15:00,378.17,378.25,377.9,377.91,3065.0,339.4853,339.5571,339.2429,339.2519,3065.0
2021-06-30 14:20:00,377.97,378.27,377.79,378.13,3089.0,339.3057,339.575,339.1441,339.4494,3089.0
2021-06-30 14:25:00,378.24,378.24,377.99,378.13,3221.0,339.5481,339.5481,339.3237,339.4494,3221.0
2021-06-30 14:30:00,378.04,378.23,378.04,378.17,2176.0,339.3686,339.5391,339.3686,339.4853,2176.0
2021-06-30 14:35:00,378.21,378.22,377.93,377.97,3321.0,339.5212,339.5302,339.2698,339.3057,3321.0
2021-06-30 14:40:00,377.95,378.0,377.85,377.91,5465.0,339.2878,339.3327,339.198,339.2519,5465.0
2021-06-30 14:45:00,377.96,378.27,377.96,378.18,3985.0,339.2968,339.575,339.2968,339.4943,3985.0
2021-06-30 14:50:00,378.09,378.09,377.85,377.97,2737.0,339.4135,339.4135,339.198,339.3057,2737.0
2021-06-30 14:55:00,378.0,378.24,378.0,378.23,1680.0,339.3327,339.5481,339.3327,339.5391,1680.0
2021-06-30 15:00:00,378.22,378.22,377.94,378.04,3460.0,339.5302,339.5302,339.2788,339.3686,3460.0
2021-06-30 15:05:00,378.04,378.1,377.96,377.96,1667.0,339.3686,339.4224,339.2968,339.2968,1667.0
2021-06-30 15:10:00,378.04,378.08,377.96,378.07,4587.0,339.3686,339.4045,339.2968,339.3955,4587.0
2021-06-30 15:15:00,378.04,378.15,377.97,378.09,2393.0,339.3686,339.4673,339.3057,339.4135,2393.0
2021-06-30 15:20:00,378.12,378.3,377.94,377.95,7923.0,339.4404,339.602,339.2788,339.2878,7923.0
2021-06-30 15:25:00,377.97,378.02,377.85,377.95,8539.0,339.3057,339.3506,339.198,339.2878,8539.0
2021-06-30 15:30:00,377.92,378.06,377.78,377.85,7963.0,339.2608,339.3865,339.1352,339.198,7963.0
2021-06-30 15:35:00,377.91,378.38,377.89,378.3,11698.0,339.2519,339.6738,339.2339,339.602,11698.0
2021-06-30 15:40:00,378.2,378.41,378.15,378.4,8436.0,339.5122,339.7007,339.4673,339.6917,8436.0
2021-06-30 15:45:00,378.29,378.5,378.21,378.25,9881.0,339.593,339.7815,339.5212,339.5571,9881.0
2021-06-30 15:50:00,378.17,378.57,378.17,378.43,21712.0,339.4853,339.8444,339.4853,339.7187,21712.0
2021-06-30 15:55:00,378.51,378.69,378.26,378.34,74391.0,339.7905,339.9521,339.5661,339.6379,74391.0
2021-07-01 09:30:00,377.31,379.17,377.31,379.04,26673.0,338.7132,340.383,338.7132,340.2663,26673.0
2021-07-01 09:35:00,378.57,379.11,377.88,378.18,2953.0,339.8444,340.3291,339.2249,339.4943,2953.0
2021-07-01 09:40:00,378.5,378.78,378.37,378.75,2563.0,339.7815,340.0329,339.6648,340.0059,2563.0
2021-07-01 09:45:00,378.97,378.97,378.05,378.05,4786.0,340.2034,340.2034,339.3776,339.3776,4786.0
2021-07-01 09:50:00,378.04,378.15,377.33,377.89,5726.0,339.3686,339.4673,338.7312,339.2339,5726.0
2021-07-01 09:55:00,377.93,377.93,377.6,377.6,2978.0,339.2698,339.2698,338.9736,338.9736,2978.0
2021-07-01 10:00:00,377.69,378.13,377.6,377.67,4924.0,339.0544,339.4494,338.9736,339.0364,4924.0
2021-07-01 10:05:00,377.68,378.21,377.66,377.66,3630.0,339.0454,339.5212,339.0274,339.0274,3630.0
2021-07-01 10:10:00,377.5,377.75,377.21,377.49,4980.0,338.8838,339.1082,338.6235,338.8748,4980.0
2021-07-01 10:15:00,377.4,378.26,377.4,378.22,4243.0,338.794,339.5661,338.794,339.5302,4243.0
2021-07-01 10:20:00,378.33,378.75,378.25,378.57,6289.0,339.6289,340.0059,339.5571,339.8444,6289.0
2021-07-01 10:25:00,378.22,378.42,378.15,378.33,3090.0,339.5302,339.7097,339.4673,339.6289,3090.0
2021-07-01 10:30:00,378.55,378.65,378.34,378.56,3426.0,339.8264,339.9162,339.6379,339.8354,3426.0
2021-07-01 10:35:00,378.43,379.07,378.43,379.07,4431.0,339.7187,340.2932,339.7187,340.2932,4431.0
2021-07-01 10:40:00,379.04,379.4,379.03,379.36,7856.0,340.2663,340.5895,340.2573,340.5535,7856.0
2021-07-01 10:45:00,379.31,379.9,379.31,379.9,3418.0,340.5087,341.0383,340.5087,341.0383,3418.0
2021-07-01 10:50:00,379.87,380.15,379.77,379.93,13338.0,341.0114,341.2627,340.9216,341.0652,13338.0
2021-07-01 10:55:00,379.83,379.95,379.43,379.62,5468.0,340.9755,341.0832,340.6164,340.7869,5468.0
2021-07-01 11:00:00,379.63,380.23,379.6,380.14,3367.0,340.7959,341.3345,340.769,341.2538,3367.0
2021-07-01 11:05:00,380.14,380.34,380.07,380.19,2997.0,341.2538,341.4333,341.1909,341.2986,2997.0
2021-07-01 11:10:00,380.12,380.44,380.11,380.27,800.0,341.2358,341.5231,341.2268,341.3705,800.0
2021-07-01 11:15:00,380.29,380.68,380.29,380.61,3714.0,341.3884,341.7385,341.3884,341.6757,3714.0
2021-07-01 11:20:00,380.51,381.04,380.39,381.0,6663.0,341.5859,342.0617,341.4782,342.0258,6663.0
2021-07-01 11:25:00,380.94,381.12,380.85,380.93,3103.0,341.9719,342.1335,341.8911,341.9629,3103.0
2021-07-01 11:30:00,380.89,380.99,380.52,380.71,3975.0,341.927,342.0168,341.5949,341.7654,3975.0
2021-07-01 11:35:00,380.81,380.98,380.6,380.66,1459.0,341.8552,342.0078,341.6667,341.7206,1459.0
2021-07-01 11:40:00,380.75,380.75,380.15,380.23,2100.0,341.8014,341.8014,341.2627,341.3345,2100.0
2021-07-01 11:45:00,380.29,380.29,380.04,380.05,737.0,341.3884,341.3884,341.164,341.173,737.0
2021-07-01 11:50:00,380.13,380.34,380.13,380.27,1399.0,341.2448,341.4333,341.2448,341.3705,1399.0
2021-07-01 11:55:00,380.4,380.4,379.85,379.85,1990.0,341.4872,341.4872,340.9934,340.9934,1990.0
2021-07-01 12:00:00,379.95,380.46,379.95,380.37,3147.0,341.0832,341.541,341.0832,341.4602,3147.0
2021-07-01 12:05:00,380.41,380.53,380.27,380.27,2544.0,341.4961,341.6039,341.3705,341.3705,2544.0
2021-07-01 12:10:00,380.24,380.26,379.95,380.07,1447.0,341.3435,341.3615,341.0832,341.1909,1447.0
2021-07-01 12:15:00,379.96,380.1,379.92,379.92,3110.0,341.0922,341.2178,341.0563,341.0563,3110.0
2021-07-01 12:20:00,379.8,379.8,379.62,379.71,337.0,340.9485,340.9485,340.7869,340.8677,337.0
2021-07-01 12:25:00,379.79,379.97,379.78,379.88,2424.0,340.9396,341.1011,340.9306,341.0204,2424.0
2021-07-01 12:30:00,379.79,380.13,379.73,380.0,2255.0,340.9396,341.2448,340.8857,341.1281,2255.0
2021-07-01 12:35:00,380.19,380.37,380.19,380.37,928.0,341.2986,341.4602,341.2986,341.4602,928.0
2021-07-01 12:40:00,380.38,380.46,380.32,380.41,1059.0,341.4692,341.541,341.4153,341.4961,1059.0
2021-07-01 12:45:00,380.41,380.43,380.17,380.22,2434.0,341.4961,341.5141,341.2807,341.3256,2434.0
2021-07-01 12:50:00,380.15,380.37,380.09,380.21,2906.0,341.2627,341.4602,341.2089,341.3166,2906.0
2021-07-01 12:55:00,380.13,380.29,380.0,380.13,3450.0,341.2448,341.3884,341.1281,341.2448,3450.0
2021-07-01 13:00:00,380.0,380.15,379.94,380.08,2754.0,341.1281,341.2627,341.0742,341.1999,2754.0
2021-07-01 13:05:00,380.13,380.37,380.13,380.27,2362.0,341.2448,341.4602,341.2448,341.3705,2362.0
2021-07-01 13:10:00,380.23,380.65,380.23,380.65,2903.0,341.3345,341.7116,341.3345,341.7116,2903.0
2021-07-01 13:15:00,380.73,380.91,380.73,380.81,2274.0,341.7834,341.945,341.7834,341.8552,2274.0
2021-07-01 13:20:00,380.8,380.8,380.39,380.41,1693.0,341.8462,341.8462,341.4782,341.4961,1693.0
2021-07-01 13:25:00,380.34,380.66,380.34,380.56,5550.0,341.4333,341.7206,341.4333,341.6308,5550.0
2021-07-01 13:30:00,380.61,380.61,380.39,380.55,2700.0,341.6757,341.6757,341.4782,341.6218,2700.0
2021-07-01 13:35:00,380.5,381.02,380.45,380.9,7217.0,341.5769,342.0437,341.532,341.936,7217.0
2021-07-01 13:40:00,381.01,381.04,380.62,380.63,3004.0,342.0348,342.0617,341.6847,341.6936,3004.0
2021-07-01 13:45:00,380.56,380.77,380.52,380.73,3330.0,341.6308,341.8193,341.5949,341.7834,3330.0
2021-07-01 13:50:00,380.87,380.95,380.66,380.89,4172.0,341.9091,341.9809,341.7206,341.927,4172.0
2021-07-01 13:55:00,380.83,381.0,380.79,381.0,7705.0,341.8732,342.0258,341.8373,342.0258,7705.0
2021-07-01 14:00:00,381.02,381.05,380.77,380.82,1792.0,342.0437,342.0707,341.8193,341.8642,1792.0
2021-07-01 14:05:00,380.72,380.72,380.36,380.43,3593.0,341.7744,341.7744,341.4512,341.5141,3593.0
2021-07-01 14:10:00,380.52,380.52,380.01,380.03,4844.0,341.5949,341.5949,341.1371,341.155,4844.0
2021-07-01 14:15:00,380.02,380.47,380.02,380.33,3592.0,341.146,341.55,341.146,341.4243,3592.0
2021-07-01 14:20:00,380.32,380.32,380.02,380.16,2933.0,341.4153,341.4153,341.146,341.2717,2933.0
2021-07-01 14:25:00,380.21,380.46,380.21,380.32,3138.0,341.3166,341.541,341.3166,341.4153,3138.0
2021-07-01 14:30:00,380.18,380.25,380.13,380.21,1500.0,341.2897,341.3525,341.2448,341.3166,1500.0
2021-07-01 14:35:00,380.26,380.26,379.96,380.21,3546.0,341.3615,341.3615,341.0922,341.3166,3546.0
2021-07-01 14:40:00,380.2,380.31,380.0,380.08,2413.0,341.3076,341.4064,341.1281,341.1999,2413.0
2021-07-01 14:45:00,380.15,380.4,380.12,380.28,3747.0,341.2627,341.4872,341.2358,341.3794,3747.0
2021-07-01 14:50:00,380.28,380.3,380.09,380.21,1872.0,341.3794,341.3974,341.2089,341.3166,1872.0
2021-07-01 14:55:00,380.13,380.24,380.06,380.17,2092.0,341.2448,341.3435,341.1819,341.2807,2092.0
2021-07-01 15:00:00,380.23,380.24,380.0,380.1,2354.0,341.3345,341.3435,341.1281,341.2178,2354.0
2021-07-01 15:05:00,380.08,380.08,379.69,379.96,4978.0,341.1999,341.1999,340.8498,341.0922,4978.0
2021-07-01 15:10:00,380.06,380.35,380.06,380.24,900.0,341.1819,341.4423,341.1819,341.3435,900.0
2021-07-01 15:15:00,380.36,380.77,380.36,380.73,4231.0,341.4512,341.8193,341.4512,341.7834,4231.0
2021-07-01 15:20:00,380.74,380.79,380.6,380.64,3272.0,341.7924,341.8373,341.6667,341.7026,3272.0
2021-07-01 15:25:00,380.71,380.77,380.51,380.56,2620.0,341.7654,341.8193,341.5859,341.6308,2620.0
2021-07-01 15:30:00,380.51,380.62,380.27,380.43,6218.0,341.5859,341.6847,341.3705,341.5141,6218.0
2021-07-01 15:35:00,380.46,380.56,380.25,380.38,4057.0,341.541,341.6308,341.3525,341.4692,4057.0
2021-07-01 15:40:00,380.38,380.52,380.24,380.46,5044.0,341.4692,341.5949,341.3435,341.541,5044.0
2021-07-01 15:45:00,380.41,380.52,380.13,380.34,8760.0,341.4961,341.5949,341.2448,341.4333,8760.0
2021-07-01 15:50:00,380.43,380.59,379.92,380.3,28732.0,341.5141,341.6577,341.0563,341.3974,28732.0
2021-07-01 15:55:00,380.39,380.39,379.93,380.24,43291.0,341.4782,341.4782,341.0652,341.3435,43291.0
2021-07-02 09:30:00,381.75,381.84,381.01,381.17,16260.0,342.6991,342.7799,342.0348,342.1784,16260.0
2021-07-02 09:35:00,381.1,381.1,379.11,379.68,2413.0,342.1156,342.1156,340.3291,340.8408,2413.0
2021-07-02 09:40:00,379.43,379.65,378.95,379.16,2566.0,340.6164,340.8139,340.1855,340.374,2566.0
2021-07-02 09:45:00,379.44,380.12,379.33,380.12,1706.0,340.6254,341.2358,340.5266,341.2358,1706.0
2021-07-02 09:50:00,380.24,380.77,380.0,380.74,2683.0,341.3435,341.8193,341.1281,341.7924,2683.0
2021-07-02 09:55:00,380.72,380.97,380.48,380.97,3794.0,341.7744,341.9989,341.559,341.9989,3794.0
2021-07-02 10:00:00,380.99,381.48,380.97,381.36,3153.0,342.0168,342.4567,341.9989,342.349,3153.0
2021-07-02 10:05:00,381.36,381.36,380.83,380.84,1035.0,342.349,342.349,341.8732,341.8821,1035.0
2021-07-02 10:10:00,380.81,381.14,380.69,380.78,3257.0,341.8552,342.1515,341.7475,341.8283,3257.0
2021-07-02 10:15:00,381.1,381.35,381.09,381.31,2009.0,342.1156,342.34,342.1066,342.3041,2009.0
2021-07-02 10:20:00,381.29,381.46,381.02,381.19,3397.0,342.2861,342.4387,342.0437,342.1963,3397.0
2021-07-02 10:25:00,381.18,381.4,381.01,381.4,4479.0,342.1874,342.3849,342.0348,342.3849,4479.0
2021-07-02 10:30:00,381.41,382.0,381.41,381.76,3164.0,342.3938,342.9235,342.3938,342.708,3164.0
2021-07-02 10:35:00,381.75,381.99,381.55,381.76,1755.0,342.6991,342.9145,342.5195,342.708,1755.0
2021-07-02 10:40:00,381.74,381.87,381.68,381.83,1037.0,342.6901,342.8068,342.6362,342.7709,1037.0
2021-07-02 10:45:00,382.04,382.18,382.03,382.13,3143.0,342.9594,343.0851,342.9504,343.0402,3143.0
2021-07-02 10:50:00,382.07,382.19,381.97,382.06,1971.0,342.9863,343.0941,342.8966,342.9773,1971.0
2021-07-02 10:55:00,382.06,382.19,381.81,382.17,4513.0,342.9773,343.0941,342.7529,343.0761,4513.0
2021-07-02 11:00:00,382.33,382.33,382.01,382.05,1012.0,343.2197,343.2197,342.9325,342.9684,1012.0
2021-07-02 11:05:00,382.04,382.06,381.51,381.66,3551.0,342.9594,342.9773,342.4836,342.6183,3551.0
2021-07-02 11:10:00,381.74,381.92,381.71,381.9,4303.0,342.6901,342.8517,342.6632,342.8337,4303.0
2021-07-02 11:15:00,381.92,381.92,381.68,381.8,3002.0,342.8517,342.8517,342.6362,342.7439,3002.0
2021-07-02 11:20:00,381.83,382.25,381.83,382.25,725.0,342.7709,343.1479,342.7709,343.1479,725.0
2021-07-02 11:25:00,382.38,382.7,382.36,382.69,2815.0,343.2646,343.5519,343.2467,343.5429,2815.0
2021-07-02 11:30:00,382.68,382.68,382.33,382.49,1614.0,343.5339,343.5339,343.2197,343.3634,1614.0
2021-07-02 11:35:00,382.41,382.48,382.15,382.26,1671.0,343.2915,343.3544,343.0581,343.1569,1671.0
2021-07-02 11:40:00,382.22,382.47,382.22,382.38,1830.0,343.121,343.3454,343.121,343.2646,1830.0
2021-07-02 11:45:00,382.55,382.62,382.39,382.5,1743.0,343.4172,343.4801,343.2736,343.3723,1743.0
2021-07-02 11:50:00,382.49,382.66,382.46,382.46,1586.0,343.3634,343.516,343.3364,343.3364,1586.0
2021-07-02 11:55:00,382.56,382.98,382.56,382.9,2594.0,343.4262,343.8032,343.4262,343.7314,2594.0
2021-07-02 12:00:00,383.0,383.14,382.89,382.92,7933.0,343.8212,343.9469,343.7224,343.7494,7933.0
2021-07-02 12:05:00,383.12,383.19,382.79,382.79,1900.0,343.9289,343.9918,343.6327,343.6327,1900.0
2021-07-02 12:10:00,382.78,382.78,382.47,382.49,600.0,343.6237,343.6237,343.3454,343.3634,600.0
2021-07-02 12:15:00,382.57,382.8,382.52,382.64,1705.0,343.4352,343.6417,343.3903,343.498,1705.0
2021-07-02 12:20:00,382.51,382.61,382.4,382.61,1500.0,343.3813,343.4711,343.2826,343.4711,1500.0
2021-07-02 12:25:00,382.6,382.65,382.47,382.48,1100.0,343.4621,343.507,343.3454,343.3544,1100.0
2021-07-02 12:30:00,382.41,382.59,382.38,382.51,2352.0,343.2915,343.4531,343.2646,343.3813,2352.0
2021-07-02 12:35:00,382.61,382.72,382.49,382.72,2100.0,343.4711,343.5698,343.3634,343.5698,2100.0
2021-07-02 12:40:00,382.72,382.85,382.66,382.84,3146.0,343.5698,343.6865,343.516,343.6776,3146.0
2021-07-02 12:45:00,382.8,383.09,382.8,382.94,3236.0,343.6417,343.902,343.6417,343.7673,3236.0
2021-07-02 12:50:00,382.94,383.13,382.79,382.99,3634.0,343.7673,343.9379,343.6327,343.8122,3634.0
2021-07-02 12:55:00,382.92,382.99,382.58,382.66,2902.0,343.7494,343.8122,343.4442,343.516,2902.0
2021-07-02 13:00:00,382.58,382.72,382.44,382.69,1300.0,343.4442,343.5698,343.3185,343.5429,1300.0
2021-07-02 13:05:00,382.68,382.74,382.34,382.34,1889.0,343.5339,343.5878,343.2287,343.2287,1889.0
2021-07-02 13:10:00,382.33,382.35,382.23,382.32,2374.0,343.2197,343.2377,343.13,343.2108,2374.0
2021-07-02 13:15:00,382.28,382.73,382.28,382.44,3855.0,343.1748,343.5788,343.1748,343.3185,3855.0
2021-07-02 13:20:00,382.5,382.5,382.3,382.38,1356.0,343.3723,343.3723,343.1928,343.2646,1356.0
2021-07-02 13:25:00,382.47,382.64,382.46,382.63,1146.0,343.3454,343.498,343.3364,343.489,1146.0
2021-07-02 13:30:00,382.63,382.64,382.04,382.04,2068.0,343.489,343.498,342.9594,342.9594,2068.0
2021-07-02 13:35:00,382.12,382.29,382.1,382.18,2685.0,343.0312,343.1838,343.0133,343.0851,2685.0
2021-07-02 13:40:00,382.15,382.69,382.14,382.69,1694.0,343.0581,343.5429,343.0492,343.5429,1694.0
2021-07-02 13:45:00,382.5,382.6,382.13,382.18,4710.0,343.3723,343.4621,343.0402,343.0851,4710.0
2021-07-02 13:50:00,382.19,382.27,382.11,382.2,1460.0,343.0941,343.1659,343.0222,343.103,1460.0
2021-07-02 13:55:00,382.21,382.29,382.08,382.29,3321.0,343.112,343.1838,342.9953,343.1838,3321.0
2021-07-02 14:00:00,382.37,382.7,382.37,382.68,1771.0,343.2556,343.5519,343.2556,343.5339,1771.0
2021-07-02 14:05:00,382.7,382.7,382.53,382.62,3235.0,343.5519,343.5519,343.3993,343.4801,3235.0
2021-07-02 14:10:00,382.64,382.64,382.4,382.43,3050.0,343.498,343.498,343.2826,343.3095,3050.0
2021-07-02 14:15:00,382.36,382.61,382.34,382.6,2509.0,343.2467,343.4711,343.2287,343.4621,2509.0
2021-07-02 14:20:00,382.6,382.65,382.49,382.49,1995.0,343.4621,343.507,343.3634,343.3634,1995.0
2021-07-02 14:25:00,382.43,382.44,382.25,382.38,3807.0,343.3095,343.3185,343.1479,343.2646,3807.0
2021-07-02 14:30:00,382.38,382.54,382.32,382.54,3712.0,343.2646,343.4082,343.2108,343.4082,3712.0
2021-07-02 14:35:00,382.6,382.61,382.48,382.5,1343.0,343.4621,343.4711,343.3544,343.3723,1343.0
2021-07-02 14:40:00,382.43,382.71,382.43,382.63,2440.0,343.3095,343.5609,343.3095,343.489,2440.0
2021-07-02 14:45:00,382.54,382.61,382.3,382.31,2410.0,343.4082,343.4711,343.1928,343.2018,2410.0
2021-07-02 14:50:00,382.28,382.41,382.15,382.19,4524.0,343.1748,343.2915,343.0581,343.0941,4524.0
2021-07-02 14:55:00,382.13,382.15,381.86,381.98,1707.0,343.0402,343.0581,342.7978,342.9055,1707.0
2021-07-02 15:00:00,381.98,382.02,381.83,381.96,4254.0,342.9055,342.9414,342.7709,342.8876,4254.0
2021-07-02 15:05:00,382.01,382.13,381.89,381.9,5816.0,342.9325,343.0402,342.8247,342.8337,5816.0
2021-07-02 15:10:00,381.91,382.0,381.8,381.83,3251.0,342.8427,342.9235,342.7439,342.7709,3251.0
2021-07-02 15:15:00,381.76,381.86,381.57,381.57,4840.0,342.708,342.7978,342.5375,342.5375,4840.0
2021-07-02 15:20:00,381.41,381.55,381.31,381.31,3400.0,342.3938,342.5195,342.3041,342.3041,3400.0
2021-07-02 15:25:00,381.42,381.45,381.34,381.4,1872.0,342.4028,342.4297,342.331,342.3849,1872.0
2021-07-02 15:30:00,381.4,381.44,381.06,381.06,4216.0,342.3849,342.4208,342.0796,342.0796,4216.0
2021-07-02 15:35:00,381.01,381.09,380.87,381.02,4131.0,342.0348,342.1066,341.9091,342.0437,4131.0
2021-07-02 15:40:00,381.0,381.45,381.0,381.45,4027.0,342.0258,342.4297,342.0258,342.4297,4027.0
2021-07-02 15:45:00,381.44,381.44,381.08,381.22,8378.0,342.4208,342.4208,342.0976,342.2233,8378.0
2021-07-02 15:50:00,381.15,381.71,381.14,381.44,12036.0,342.1604,342.6632,342.1515,342.4208,12036.0
2021-07-02 15:55:00,381.35,381.54,381.14,381.54,41617.0,342.34,342.5105,342.1515,342.5105,41617.0
2021-07-06 09:30:00,380.0,380.34,378.74,379.47,25039.0,341.1281,341.4333,339.997,340.6523,25039.0
2021-07-06 09:35:00,379.46,379.54,379.0,379.0,6494.0,340.6433,340.7151,340.2304,340.2304,6494.0
2021-07-06 09:40:00,379.07,379.58,378.06,378.18,6368.0,340.2932,340.751,339.3865,339.4943,6368.0
2021-07-06 09:45:00,378.21,378.61,378.11,378.45,3462.0,339.5212,339.8803,339.4314,339.7366,3462.0
2021-07-06 09:50:00,378.28,378.55,377.92,378.42,4209.0,339.584,339.8264,339.2608,339.7097,4209.0
2021-07-06 09:55:00,378.42,378.61,378.29,378.5,3071.0,339.7097,339.8803,339.593,339.7815,3071.0
2021-07-06 10:00:00,378.34,378.54,376.81,376.97,7009.0,339.6379,339.8174,338.2644,338.408,7009.0
2021-07-06 10:05:00,377.04,377.04,376.12,376.56,6160.0,338.4709,338.4709,337.645,338.04,6160.0
2021-07-06 10:10:00,376.6,376.65,376.0,376.11,4639.0,338.0759,338.1208,337.5373,337.636,4639.0
2021-07-06 10:15:00,375.88,376.36,375.71,375.81,7930.0,337.4295,337.8604,337.2769,337.3667,7930.0
2021-07-06 10:20:00,375.81,376.0,375.29,375.5,7929.0,337.3667,337.5373,336.8999,337.0884,7929.0
2021-07-06 10:25:00,375.57,375.93,375.28,375.59,8018.0,337.1512,337.4744,336.8909,337.1692,8018.0
2021-07-06 10:30:00,375.55,375.99,375.19,375.19,3744.0,337.1333,337.5283,336.8101,336.8101,3744.0
2021-07-06 10:35:00,375.21,375.78,375.19,375.64,4632.0,336.8281,337.3398,336.8101,337.2141,4632.0
2021-07-06 10:40:00,375.5,375.5,374.72,374.72,11357.0,337.0884,337.0884,336.3882,336.3882,11357.0
2021-07-06 10:45:00,374.8,374.87,374.24,374.49,17609.0,336.46,336.5228,335.9573,336.1817,17609.0
2021-07-06 10:50:00,374.45,374.54,373.82,374.37,10750.0,336.1458,336.2266,335.5803,336.074,10750.0
2021-07-06 10:55:00,374.33,374.69,374.28,374.52,6770.0,336.0381,336.3613,335.9932,336.2086,6770.0
2021-07-06 11:00:00,374.3,374.34,373.81,373.87,8194.0,336.0112,336.0471,335.5713,335.6251,8194.0
2021-07-06 11:05:00,373.76,374.46,373.68,374.35,11818.0,335.5264,336.1548,335.4546,336.056,11818.0
2021-07-06 11:10:00,374.25,374.5,374.0,374.5,5072.0,335.9663,336.1907,335.7418,336.1907,5072.0
2021-07-06 11:15:00,374.57,374.82,374.16,374.75,5483.0,336.2535,336.478,335.8855,336.4151,5483.0
2021-07-06 11:20:00,374.79,374.79,374.18,374.36,6126.0,336.451,336.451,335.9034,336.065,6126.0
2021-07-06 11:25:00,374.08,374.74,373.95,374.62,2299.0,335.8137,336.4061,335.697,336.2984,2299.0
2021-07-06 11:30:00,374.74,375.09,374.61,375.09,4850.0,336.4061,336.7203,336.2894,336.7203,4850.0
2021-07-06 11:35:00,375.3,375.34,374.92,375.04,2232.0,336.9089,336.9448,336.5677,336.6755,2232.0
2021-07-06 11:40:00,375.04,375.38,375.02,375.37,1992.0,336.6755,336.9807,336.6575,336.9717,1992.0
2021-07-06 11:45:00,375.26,375.9,375.26,375.9,5235.0,336.873,337.4475,336.873,337.4475,5235.0
2021-07-06 11:50:00,375.7,375.91,375.69,375.91,1878.0,337.2679,337.4565,337.259,337.4565,1878.0
2021-07-06 11:55:00,376.0,376.17,375.94,376.17,1819.0,337.5373,337.6899,337.4834,337.6899,1819.0
2021-07-06 12:00:00,375.96,375.98,375.78,375.9,2375.0,337.5013,337.5193,337.3398,337.4475,2375.0
2021-07-06 12:05:00,375.99,376.08,375.77,375.84,2511.0,337.5283,337.6091,337.3308,337.3936,2511.0
2021-07-06 12:10:00,375.75,376.36,375.75,376.28,3409.0,337.3128,337.8604,337.3128,337.7886,3409.0
2021-07-06 12:15:00,376.37,376.7,376.15,376.7,1765.0,337.8694,338.1656,337.6719,338.1656,1765.0
2021-07-06 12:20:00,376.66,376.92,376.56,376.74,1929.0,338.1297,338.3631,338.04,338.2016,1929.0
2021-07-06 12:25:00,376.68,376.73,376.44,376.73,2219.0,338.1477,338.1926,337.9322,338.1926,2219.0
2021-07-06 12:30:00,376.68,376.68,376.2,376.29,2516.0,338.1477,338.1477,337.7168,337.7976,2516.0
2021-07-06 12:35:00,376.39,376.53,376.21,376.21,7781.0,337.8874,338.013,337.7258,337.7258,7781.0
2021-07-06 12:40:00,376.35,376.52,376.18,376.39,2027.0,337.8515,338.0041,337.6988,337.8874,2027.0
2021-07-06 12:45:00,376.3,376.3,376.0,376.28,846.0,337.8066,337.8066,337.5373,337.7886,846.0
2021-07-06 12:50:00,376.25,376.41,376.24,376.41,810.0,337.7617,337.9053,337.7527,337.9053,810.0
2021-07-06 12:55:00,376.39,376.71,376.37,376.62,3422.0,337.8874,338.1746,337.8694,338.0938,3422.0
2021-07-06 13:00:00,376.64,376.65,376.51,376.51,905.0,338.1118,338.1208,337.9951,337.9951,905.0
2021-07-06 13:05:00,376.64,376.86,376.53,376.86,4264.0,338.1118,338.3093,338.013,338.3093,4264.0
2021-07-06 13:10:00,376.91,376.94,376.84,376.91,2204.0,338.3542,338.3811,338.2913,338.3542,2204.0
2021-07-06 13:15:00,376.85,376.97,376.78,376.92,1972.0,338.3003,338.408,338.2375,338.3631,1972.0
2021-07-06 13:20:00,376.98,377.2,376.86,377.2,3599.0,338.417,338.6145,338.3093,338.6145,3599.0
2021-07-06 13:25:00,377.17,377.17,376.93,376.93,700.0,338.5876,338.5876,338.3721,338.3721,700.0
2021-07-06 13:30:00,377.0,377.11,376.84,376.97,2751.0,338.435,338.5337,338.2913,338.408,2751.0
2021-07-06 13:35:00,377.19,377.23,376.98,377.22,1916.0,338.6055,338.6414,338.417,338.6325,1916.0
2021-07-06 13:40:00,377.2,377.5,377.19,377.25,2194.0,338.6145,338.8838,338.6055,338.6594,2194.0
2021-07-06 13:45:00,377.13,377.31,377.11,377.3,2793.0,338.5517,338.7132,338.5337,338.7043,2793.0
2021-07-06 13:50:00,377.47,377.76,377.35,377.61,1340.0,338.8569,339.1172,338.7492,338.9826,1340.0
2021-07-06 13:55:00,377.67,377.79,377.62,377.67,1319.0,339.0364,339.1441,338.9915,339.0364,1319.0
2021-07-06 14:00:00,377.77,377.96,377.73,377.84,1345.0,339.1262,339.2968,339.0903,339.189,1345.0
2021-07-06 14:05:00,377.77,377.89,377.6,377.88,1224.0,339.1262,339.2339,338.9736,339.2249,1224.0
2021-07-06 14:10:00,377.78,377.78,377.65,377.7,1658.0,339.1352,339.1352,339.0185,339.0634,1658.0
2021-07-06 14:15:00,377.58,377.83,377.58,377.83,2184.0,338.9556,339.1801,338.9556,339.1801,2184.0
2021-07-06 14:20:00,377.89,377.92,377.78,377.84,1405.0,339.2339,339.2608,339.1352,339.189,1405.0
2021-07-06 14:25:00,377.9,378.05,377.81,378.05,3275.0,339.2429,339.3776,339.1621,339.3776,3275.0
2021-07-06 14:30:00,378.09,378.28,378.08,378.28,1875.0,339.4135,339.584,339.4045,339.584,1875.0
2021-07-06 14:35:00,378.31,378.31,378.05,378.11,2178.0,339.611,339.611,339.3776,339.4314,2178.0
2021-07-06 14:40:00,378.12,378.17,378.07,378.13,1030.0,339.4404,339.4853,339.3955,339.4494,1030.0
2021-07-06 14:45:00,378.04,378.25,378.04,378.2,1312.0,339.3686,339.5571,339.3686,339.5122,1312.0
2021-07-06 14:50:00,378.09,378.13,377.81,378.08,2168.0,339.4135,339.4494,339.1621,339.4045,2168.0
2021-07-06 14:55:00,378.05,378.16,377.96,378.03,3386.0,339.3776,339.4763,339.2968,339.3596,3386.0
2021-07-06 15:00:00,378.09,378.12,377.84,378.07,2299.0,339.4135,339.4404,339.189,339.3955,2299.0
2021-07-06 15:05:00,378.09,378.45,378.03,378.44,3022.0,339.4135,339.7366,339.3596,339.7277,3022.0
2021-07-06 15:10:00,378.5,378.69,378.39,378.49,2852.0,339.7815,339.9521,339.6828,339.7725,2852.0
2021-07-06 15:15:00,378.42,378.5,378.27,378.27,4117.0,339.7097,339.7815,339.575,339.575,4117.0
2021-07-06 15:20:00,378.27,378.37,378.13,378.28,2101.0,339.575,339.6648,339.4494,339.584,2101.0
2021-07-06 15:25:00,378.32,378.65,378.32,378.63,4390.0,339.6199,339.9162,339.6199,339.8982,4390.0
2021-07-06 15:30:00,378.67,378.77,378.6,378.6,3164.0,339.9341,340.0239,339.8713,339.8713,3164.0
2021-07-06 15:35:00,378.66,378.97,378.59,378.8,6107.0,339.9252,340.2034,339.8623,340.0508,6107.0
2021-07-06 15:40:00,378.78,379.09,378.78,378.89,7321.0,340.0329,340.3112,340.0329,340.1316,7321.0
2021-07-06 15:45:00,378.95,379.18,378.89,379.02,9179.0,340.1855,340.392,340.1316,340.2483,9179.0
2021-07-06 15:50:00,379.12,379.64,379.11,379.11,13838.0,340.3381,340.8049,340.3291,340.3291,13838.0
2021-07-06 15:55:00,379.1,379.43,378.56,378.73,44751.0,340.3201,340.6164,339.8354,339.988,44751.0
2021-07-07 09:30:00,378.41,379.34,377.41,379.34,17058.0,339.7007,340.5356,338.803,340.5356,17058.0
2021-07-07 09:35:00,379.21,380.0,379.19,380.0,6447.0,340.4189,341.1281,340.4009,341.1281,6447.0
2021-07-07 09:40:00,379.91,379.91,378.29,378.89,7330.0,341.0473,341.0473,339.593,340.1316,7330.0
2021-07-07 09:45:00,379.45,379.47,378.92,379.47,3404.0,340.6343,340.6523,340.1586,340.6523,3404.0
2021-07-07 09:50:00,379.38,380.06,379.24,379.76,7580.0,340.5715,341.1819,340.4458,340.9126,7580.0
2021-07-07 09:55:00,379.76,379.76,378.5,379.01,4742.0,340.9126,340.9126,339.7815,340.2393,4742.0
2021-07-07 10:00:00,379.26,379.55,379.08,379.08,2891.0,340.4638,340.7241,340.3022,340.3022,2891.0
2021-07-07 10:05:00,379.23,379.51,379.02,379.5,5759.0,340.4368,340.6882,340.2483,340.6792,5759.0
2021-07-07 10:10:00,379.52,379.94,379.4,379.72,2929.0,340.6972,341.0742,340.5895,340.8767,2929.0
2021-07-07 10:15:00,379.83,380.24,379.83,380.09,5703.0,340.9755,341.3435,340.9755,341.2089,5703.0
2021-07-07 10:20:00,380.16,380.58,380.07,380.58,4935.0,341.2717,341.6487,341.1909,341.6487,4935.0
2021-07-07 10:25:00,380.45,380.49,380.28,380.29,2643.0,341.532,341.568,341.3794,341.3884,2643.0
2021-07-07 10:30:00,380.39,380.42,380.03,380.03,2613.0,341.4782,341.5051,341.155,341.155,2613.0
2021-07-07 10:35:00,380.09,380.61,380.09,380.31,2322.0,341.2089,341.6757,341.2089,341.4064,2322.0
2021-07-07 10:40:00,380.15,380.92,380.15,380.85,8178.0,341.2627,341.954,341.2627,341.8911,8178.0
2021-07-07 10:45:00,380.8,382.62,380.79,382.62,13740.0,341.8462,343.4801,341.8373,343.4801,13740.0
2021-07-07 10:50:00,382.58,382.58,382.0,382.21,7610.0,343.4442,343.4442,342.9235,343.112,7610.0
2021-07-07 10:55:00,382.17,382.41,382.01,382.3,3832.0,343.0761,343.2915,342.9325,343.1928,3832.0
2021-07-07 11:00:00,382.45,382.45,381.89,382.44,7006.0,343.3275,343.3275,342.8247,343.3185,7006.0
2021-07-07 11:05:00,382.4,382.89,382.4,382.65,5163.0,343.2826,343.7224,343.2826,343.507,5163.0
2021-07-07 11:10:00,382.71,383.68,382.71,383.41,10805.0,343.5609,344.4316,343.5609,344.1893,10805.0
2021-07-07 11:15:00,383.31,383.8,383.31,383.57,5649.0,344.0995,344.5394,344.0995,344.3329,5649.0
2021-07-07 11:20:00,383.63,384.48,383.63,384.28,8459.0,344.3867,345.1498,344.3867,344.9703,8459.0
2021-07-07 11:25:00,384.34,384.36,384.13,384.34,8135.0,345.0241,345.0421,344.8356,345.0241,8135.0
2021-07-07 11:30:00,384.27,384.31,384.09,384.14,7178.0,344.9613,344.9972,344.7997,344.8446,7178.0
2021-07-07 11:35:00,384.1,384.6,383.93,384.01,6907.0,344.8087,345.2575,344.6561,344.7279,6907.0
2021-07-07 11:40:00,383.92,384.18,383.83,383.83,6223.0,344.6471,344.8805,344.5663,344.5663,6223.0
2021-07-07 11:45:00,383.91,383.93,383.44,383.47,6714.0,344.6381,344.6561,344.2162,344.2431,6714.0
2021-07-07 11:50:00,383.56,383.63,382.77,382.92,3278.0,344.3239,344.3867,343.6147,343.7494,3278.0
2021-07-07 11:55:00,382.8,382.8,382.28,382.73,4116.0,343.6417,343.6417,343.1748,343.5788,4116.0
2021-07-07 12:00:00,382.91,383.11,382.7,383.07,3397.0,343.7404,343.9199,343.5519,343.884,3397.0
2021-07-07 12:05:00,383.18,383.51,383.16,383.27,3442.0,343.9828,344.279,343.9648,344.0636,3442.0
2021-07-07 12:10:00,383.28,383.43,383.16,383.43,1650.0,344.0725,344.2072,343.9648,344.2072,1650.0
2021-07-07 12:15:00,383.64,383.65,383.4,383.44,3795.0,344.3957,344.4047,344.1803,344.2162,3795.0
2021-07-07 12:20:00,383.65,383.79,383.35,383.37,3355.0,344.4047,344.5304,344.1354,344.1533,3355.0
2021-07-07 12:25:00,383.21,383.43,383.05,383.21,4843.0,344.0097,344.2072,343.8661,344.0097,4843.0
2021-07-07 12:30:00,383.3,383.59,383.24,383.59,1270.0,344.0905,344.3508,344.0366,344.3508,1270.0
2021-07-07 12:35:00,383.42,383.44,383.1,383.35,3460.0,344.1982,344.2162,343.911,344.1354,3460.0
2021-07-07 12:40:00,383.23,383.23,382.74,382.88,4629.0,344.0277,344.0277,343.5878,343.7135,4629.0
2021-07-07 12:45:00,382.63,382.86,382.63,382.75,2201.0,343.489,343.6955,343.489,343.5968,2201.0
2021-07-07 12:50:00,382.95,383.09,382.87,382.99,3114.0,343.7763,343.902,343.7045,343.8122,3114.0
2021-07-07 12:55:00,383.05,383.05,382.8,383.03,1606.0,343.8661,343.8661,343.6417,343.8481,1606.0
2021-07-07 13:00:00,382.94,383.12,382.91,383.12,993.0,343.7673,343.9289,343.7404,343.9289,993.0
2021-07-07 13:05:00,383.1,383.1,382.83,383.03,1951.0,343.911,343.911,343.6686,343.8481,1951.0
2021-07-07 13:10:00,382.93,383.02,382.75,382.9,4335.0,343.7584,343.8391,343.5968,343.7314,4335.0
2021-07-07 13:15:00,382.81,383.09,382.77,382.98,9133.0,343.6506,343.902,343.6147,343.8032,9133.0
2021-07-07 13:20:00,382.95,383.02,382.86,383.02,1713.0,343.7763,343.8391,343.6955,343.8391,1713.0
2021-07-07 13:25:00,383.06,383.16,383.0,383.16,1082.0,343.8751,343.9648,343.8212,343.9648,1082.0
2021-07-07 13:30:00,383.23,383.31,383.05,383.05,2613.0,344.0277,344.0995,343.8661,343.8661,2613.0
2021-07-07 13:35:00,383.25,383.31,383.14,383.22,1879.0,344.0456,344.0995,343.9469,344.0187,1879.0
2021-07-07 13:40:00,383.1,383.26,383.1,383.22,1010.0,343.911,344.0546,343.911,344.0187,1010.0
2021-07-07 13:45:00,383.16,383.99,383.16,383.84,7125.0,343.9648,344.7099,343.9648,344.5753,7125.0
2021-07-07 13:50:00,383.73,383.94,383.53,383.62,5630.0,344.4765,344.665,344.297,344.3778,5630.0
2021-07-07 13:55:00,383.58,383.82,383.45,383.46,2028.0,344.3419,344.5573,344.2252,344.2341,2028.0
2021-07-07 14:00:00,383.51,383.55,383.12,383.44,4525.0,344.279,344.3149,343.9289,344.2162,4525.0
2021-07-07 14:05:00,383.23,383.43,383.05,383.43,1201.0,344.0277,344.2072,343.8661,344.2072,1201.0
2021-07-07 14:10:00,383.56,383.58,383.42,383.42,1936.0,344.3239,344.3419,344.1982,344.1982,1936.0
2021-07-07 14:15:00,383.26,383.46,383.13,383.46,1405.0,344.0546,344.2341,343.9379,344.2341,1405.0
2021-07-07 14:20:00,383.5,383.51,383.08,383.25,2378.0,344.27,344.279,343.893,344.0456,2378.0
2021-07-07 14:25:00,383.21,383.32,383.09,383.16,3306.0,344.0097,344.1085,343.902,343.9648,3306.0
2021-07-07 14:30:00,383.05,383.14,382.84,382.84,2761.0,343.8661,343.9469,343.6776,343.6776,2761.0
2021-07-07 14:35:00,383.0,383.09,382.83,382.86,2010.0,343.8212,343.902,343.6686,343.6955,2010.0
2021-07-07 14:40:00,382.91,383.06,382.8,383.05,2042.0,343.7404,343.8751,343.6417,343.8661,2042.0
2021-07-07 14:45:00,383.1,383.17,382.94,383.08,5278.0,343.911,343.9738,343.7673,343.893,5278.0
2021-07-07 14:50:00,383.18,383.36,383.08,383.16,4135.0,343.9828,344.1444,343.893,343.9648,4135.0
2021-07-07 14:55:00,383.18,383.18,382.99,383.08,1177.0,343.9828,343.9828,343.8122,343.893,1177.0
2021-07-07 15:00:00,383.1,383.12,382.93,383.08,3401.0,343.911,343.9289,343.7584,343.893,3401.0
2021-07-07 15:05:00,383.01,383.11,382.96,383.1,2915.0,343.8302,343.9199,343.7853,343.911,2915.0
2021-07-07 15:10:00,383.11,383.52,382.97,383.42,2885.0,343.9199,344.288,343.7943,344.1982,2885.0
2021-07-07 15:15:00,383.43,383.43,383.22,383.35,2457.0,344.2072,344.2072,344.0187,344.1354,2457.0
2021-07-07 15:20:00,383.43,383.43,383.22,383.41,2005.0,344.2072,344.2072,344.0187,344.1893,2005.0
2021-07-07 15:25:00,383.37,383.46,383.31,383.38,2945.0,344.1533,344.2341,344.0995,344.1623,2945.0
2021-07-07 15:30:00,383.35,383.74,383.1,383.74,7400.0,344.1354,344.4855,343.911,344.4855,7400.0
2021-07-07 15:35:00,383.69,383.73,383.3,383.64,5950.0,344.4406,344.4765,344.0905,344.3957,5950.0
2021-07-07 15:40:00,383.65,383.75,383.3,383.74,6731.0,344.4047,344.4945,344.0905,344.4855,6731.0
2021-07-07 15:45:00,383.74,383.82,383.47,383.71,9851.0,344.4855,344.5573,344.2431,344.4586,9851.0
2021-07-07 15:50:00,383.62,384.13,383.57,383.98,14559.0,344.3778,344.8356,344.3329,344.7009,14559.0
2021-07-07 15:55:00,383.93,384.02,383.23,383.54,46189.0,344.6561,344.7369,344.0277,344.306,46189.0
2021-07-08 09:30:00,379.53,380.28,378.82,380.0,27514.0,340.7062,341.3794,340.0688,341.1281,27514.0
2021-07-08 09:35:00,379.54,380.22,379.54,380.09,5567.0,340.7151,341.3256,340.7151,341.2089,5567.0
2021-07-08 09:40:00,380.06,380.79,379.66,380.79,8610.0,341.1819,341.8373,340.8229,341.8373,8610.0
2021-07-08 09:45:00,380.56,381.37,380.16,380.95,5585.0,341.6308,342.3579,341.2717,341.9809,5585.0
2021-07-08 09:50:00,380.95,381.31,379.23,380.88,10070.0,341.9809,342.3041,340.4368,341.9181,10070.0
2021-07-08 09:55:00,381.37,381.56,381.1,381.18,10215.0,342.3579,342.5285,342.1156,342.1874,10215.0
2021-07-08 10:00:00,381.11,381.11,379.79,380.07,5540.0,342.1245,342.1245,340.9396,341.1909,5540.0
2021-07-08 10:05:00,380.08,380.35,380.01,380.17,3130.0,341.1999,341.4423,341.1371,341.2807,3130.0
2021-07-08 10:10:00,380.31,380.49,380.0,380.15,4913.0,341.4064,341.568,341.1281,341.2627,4913.0
2021-07-08 10:15:00,379.91,379.91,378.71,379.04,2997.0,341.0473,341.0473,339.97,340.2663,2997.0
2021-07-08 10:20:00,378.91,379.04,378.23,378.32,4552.0,340.1496,340.2663,339.5391,339.6199,4552.0
2021-07-08 10:25:00,378.43,378.98,377.93,378.98,2654.0,339.7187,340.2124,339.2698,340.2124,2654.0
2021-07-08 10:30:00,378.94,379.23,378.13,378.23,3344.0,340.1765,340.4368,339.4494,339.5391,3344.0
2021-07-08 10:35:00,378.59,379.01,378.51,378.69,2376.0,339.8623,340.2393,339.7905,339.9521,2376.0
2021-07-08 10:40:00,378.89,379.45,378.33,379.45,1250.0,340.1316,340.6343,339.6289,340.6343,1250.0
2021-07-08 10:45:00,379.63,379.63,378.87,378.87,800.0,340.7959,340.7959,340.1137,340.1137,800.0
2021-07-08 10:50:00,378.88,379.37,378.88,379.17,1217.0,340.1226,340.5625,340.1226,340.383,1217.0
2021-07-08 10:55:00,379.11,379.28,378.77,379.17,4199.0,340.3291,340.4817,340.0239,340.383,4199.0
2021-07-08 11:00:00,378.67,379.21,378.41,378.53,3681.0,339.9341,340.4189,339.7007,339.8084,3681.0
2021-07-08 11:05:00,378.6,379.63,378.58,379.63,1411.0,339.8713,340.7959,339.8533,340.7959,1411.0
2021-07-08 11:10:00,379.73,380.03,379.46,379.46,2024.0,340.8857,341.155,340.6433,340.6433,2024.0
2021-07-08 11:15:00,379.35,379.74,379.26,379.62,750.0,340.5446,340.8947,340.4638,340.7869,750.0
2021-07-08 11:20:00,379.82,380.29,379.82,380.1,1448.0,340.9665,341.3884,340.9665,341.2178,1448.0
2021-07-08 11:25:00,379.9,380.27,379.75,380.25,1527.0,341.0383,341.3705,340.9036,341.3525,1527.0
2021-07-08 11:30:00,380.04,380.12,379.65,379.96,2858.0,341.164,341.2358,340.8139,341.0922,2858.0
2021-07-08 11:35:00,380.0,380.0,379.6,379.89,3860.0,341.1281,341.1281,340.769,341.0293,3860.0
2021-07-08 11:40:00,379.96,380.62,379.96,380.38,2860.0,341.0922,341.6847,341.0922,341.4692,2860.0
2021-07-08 11:45:00,380.52,381.12,380.46,381.04,5215.0,341.5949,342.1335,341.541,342.0617,5215.0
2021-07-08 11:50:00,381.0,381.15,380.71,380.78,6737.0,342.0258,342.1604,341.7654,341.8283,6737.0
2021-07-08 11:55:00,380.59,380.59,380.34,380.4,1250.0,341.6577,341.6577,341.4333,341.4872,1250.0
2021-07-08 12:00:00,380.45,380.57,380.21,380.26,1211.0,341.532,341.6398,341.3166,341.3615,1211.0
2021-07-08 12:05:00,380.38,380.71,380.3,380.58,1100.0,341.4692,341.7654,341.3974,341.6487,1100.0
2021-07-08 12:10:00,380.31,380.31,380.27,380.27,200.0,341.4064,341.4064,341.3705,341.3705,200.0
2021-07-08 12:15:00,380.33,380.74,380.33,380.5,1036.0,341.4243,341.7924,341.4243,341.5769,1036.0
2021-07-08 12:20:00,380.31,380.56,380.17,380.21,4628.0,341.4064,341.6308,341.2807,341.3166,4628.0
2021-07-08 12:25:00,380.25,380.59,380.24,380.58,1136.0,341.3525,341.6577,341.3435,341.6487,1136.0
2021-07-08 12:30:00,380.45,380.59,380.35,380.52,491.0,341.532,341.6577,341.4423,341.5949,491.0
2021-07-08 12:35:00,380.48,380.73,380.48,380.6,2250.0,341.559,341.7834,341.559,341.6667,2250.0
2021-07-08 12:40:00,380.75,380.96,380.75,380.88,708.0,341.8014,341.9899,341.8014,341.9181,708.0
2021-07-08 12:45:00,381.12,381.5,381.12,381.5,2134.0,342.1335,342.4746,342.1335,342.4746,2134.0
2021-07-08 12:50:00,381.55,381.69,381.41,381.41,1195.0,342.5195,342.6452,342.3938,342.3938,1195.0
2021-07-08 12:55:00,381.6,381.6,381.45,381.58,1005.0,342.5644,342.5644,342.4297,342.5465,1005.0
2021-07-08 13:00:00,381.21,381.22,381.06,381.07,300.0,342.2143,342.2233,342.0796,342.0886,300.0
2021-07-08 13:05:00,381.01,381.06,380.61,380.98,1344.0,342.0348,342.0796,341.6757,342.0078,1344.0
2021-07-08 13:10:00,380.63,380.63,380.42,380.42,700.0,341.6936,341.6936,341.5051,341.5051,700.0
2021-07-08 13:15:00,380.42,380.69,380.42,380.63,630.0,341.5051,341.7475,341.5051,341.6936,630.0
2021-07-08 13:20:00,380.49,380.65,380.24,380.3,700.0,341.568,341.7116,341.3435,341.3974,700.0
2021-07-08 13:25:00,380.24,380.32,380.15,380.23,758.0,341.3435,341.4153,341.2627,341.3345,758.0
2021-07-08 13:30:00,380.22,380.4,379.9,380.08,2903.0,341.3256,341.4872,341.0383,341.1999,2903.0
2021-07-08 13:35:00,380.08,380.16,379.86,380.05,1699.0,341.1999,341.2717,341.0024,341.173,1699.0
2021-07-08 13:40:00,380.04,380.16,379.96,380.01,1400.0,341.164,341.2717,341.0922,341.1371,1400.0
2021-07-08 13:45:00,379.9,379.9,379.5,379.64,1319.0,341.0383,341.0383,340.6792,340.8049,1319.0
2021-07-08 13:50:00,379.44,379.54,379.1,379.33,2747.0,340.6254,340.7151,340.3201,340.5266,2747.0
2021-07-08 13:55:00,379.23,379.23,379.09,379.2,1902.0,340.4368,340.4368,340.3112,340.4099,1902.0
2021-07-08 14:00:00,379.13,379.13,378.65,378.65,1928.0,340.3471,340.3471,339.9162,339.9162,1928.0
2021-07-08 14:05:00,378.88,378.97,378.72,378.82,2798.0,340.1226,340.2034,339.979,340.0688,2798.0
2021-07-08 14:10:00,378.78,379.01,378.59,378.79,4287.0,340.0329,340.2393,339.8623,340.0419,4287.0
2021-07-08 14:15:00,378.89,378.89,378.69,378.72,1805.0,340.1316,340.1316,339.9521,339.979,1805.0
2021-07-08 14:20:00,378.85,378.88,378.66,378.67,610.0,340.0957,340.1226,339.9252,339.9341,610.0
2021-07-08 14:25:00,378.76,378.76,378.5,378.61,1170.0,340.0149,340.0149,339.7815,339.8803,1170.0
2021-07-08 14:30:00,378.61,378.78,378.61,378.66,1515.0,339.8803,340.0329,339.8803,339.9252,1515.0
2021-07-08 14:35:00,378.85,378.91,378.55,378.61,4149.0,340.0957,340.1496,339.8264,339.8803,4149.0
2021-07-08 14:40:00,378.6,378.61,378.26,378.49,1772.0,339.8713,339.8803,339.5661,339.7725,1772.0
2021-07-08 14:45:00,378.42,378.52,378.35,378.35,1267.0,339.7097,339.7995,339.6469,339.6469,1267.0
2021-07-08 14:50:00,378.45,378.68,378.45,378.6,1200.0,339.7366,339.9431,339.7366,339.8713,1200.0
2021-07-08 14:55:00,378.65,379.01,378.65,378.8,1640.0,339.9162,340.2393,339.9162,340.0508,1640.0
2021-07-08 15:00:00,378.79,379.08,378.79,378.83,3698.0,340.0419,340.3022,340.0419,340.0778,3698.0
2021-07-08 15:05:00,378.92,379.18,378.85,378.91,1898.0,340.1586,340.392,340.0957,340.1496,1898.0
2021-07-08 15:10:00,378.8,378.88,378.49,378.5,2788.0,340.0508,340.1226,339.7725,339.7815,2788.0
2021-07-08 15:15:00,378.56,378.6,378.3,378.6,1492.0,339.8354,339.8713,339.602,339.8713,1492.0
2021-07-08 15:20:00,378.63,379.04,378.63,378.94,1911.0,339.8982,340.2663,339.8982,340.1765,1911.0
2021-07-08 15:25:00,378.86,378.86,378.64,378.64,1105.0,340.1047,340.1047,339.9072,339.9072,1105.0
2021-07-08 15:30:00,378.81,379.77,378.77,379.58,3694.0,340.0598,340.9216,340.0239,340.751,3694.0
2021-07-08 15:35:00,379.67,379.77,379.39,379.4,3829.0,340.8318,340.9216,340.5805,340.5895,3829.0
2021-07-08 15:40:00,379.46,379.53,379.03,379.17,3425.0,340.6433,340.7062,340.2573,340.383,3425.0
2021-07-08 15:45:00,379.1,379.29,378.92,379.01,3382.0,340.3201,340.4907,340.1586,340.2393,3382.0
2021-07-08 15:50:00,378.9,379.67,378.9,379.52,11538.0,340.1406,340.8318,340.1406,340.6972,11538.0
2021-07-08 15:55:00,379.56,380.26,379.51,379.86,50810.0,340.7331,341.3615,340.6882,341.0024,50810.0
2021-07-09 09:30:00,382.7,383.48,382.18,382.79,14076.0,343.5519,344.2521,343.0851,343.6327,14076.0
2021-07-09 09:35:00,382.88,383.49,382.71,383.36,7302.0,343.7135,344.2611,343.5609,344.1444,7302.0
2021-07-09 09:40:00,383.58,384.25,383.5,383.71,5174.0,344.3419,344.9433,344.27,344.4586,5174.0
2021-07-09 09:45:00,383.53,383.53,382.81,382.89,4841.0,344.297,344.297,343.6506,343.7224,4841.0
2021-07-09 09:50:00,383.04,383.88,383.04,383.29,3420.0,343.8571,344.6112,343.8571,344.0815,3420.0
2021-07-09 09:55:00,383.33,384.25,383.33,383.9,4363.0,344.1174,344.9433,344.1174,344.6291,4363.0
2021-07-09 10:00:00,383.79,384.39,383.55,384.03,7502.0,344.5304,345.069,344.3149,344.7458,7502.0
2021-07-09 10:05:00,383.87,383.89,383.74,383.85,400.0,344.6022,344.6202,344.4855,344.5842,400.0
2021-07-09 10:10:00,383.83,384.1,383.36,384.03,5802.0,344.5663,344.8087,344.1444,344.7458,5802.0
2021-07-09 10:15:00,383.87,384.03,383.73,384.03,1132.0,344.6022,344.7458,344.4765,344.7458,1132.0
2021-07-09 10:20:00,383.95,384.07,383.57,383.71,5230.0,344.674,344.7817,344.3329,344.4586,5230.0
2021-07-09 10:25:00,383.66,383.67,383.13,383.13,1166.0,344.4137,344.4227,343.9379,343.9379,1166.0
2021-07-09 10:30:00,383.29,383.5,383.07,383.12,1750.0,344.0815,344.27,343.884,343.9289,1750.0
2021-07-09 10:35:00,382.94,383.22,382.94,382.97,2320.0,343.7673,344.0187,343.7673,343.7943,2320.0
2021-07-09 10:40:00,382.53,382.53,382.13,382.24,9077.0,343.3993,343.3993,343.0402,343.1389,9077.0
2021-07-09 10:45:00,382.44,382.63,382.29,382.63,1193.0,343.3185,343.489,343.1838,343.489,1193.0
2021-07-09 10:50:00,382.71,382.71,382.45,382.45,1098.0,343.5609,343.5609,343.3275,343.3275,1098.0
2021-07-09 10:55:00,382.19,382.19,381.28,381.38,2793.0,343.0941,343.0941,342.2771,342.3669,2793.0
2021-07-09 11:00:00,381.43,381.74,381.35,381.64,2116.0,342.4118,342.6901,342.34,342.6003,2116.0
2021-07-09 11:05:00,381.72,381.78,381.57,381.67,850.0,342.6721,342.726,342.5375,342.6272,850.0
2021-07-09 11:10:00,381.68,381.69,381.22,381.57,1739.0,342.6362,342.6452,342.2233,342.5375,1739.0
2021-07-09 11:15:00,381.44,381.58,381.37,381.57,2127.0,342.4208,342.5465,342.3579,342.5375,2127.0
2021-07-09 11:20:00,381.68,382.12,381.68,382.12,3306.0,342.6362,343.0312,342.6362,343.0312,3306.0
2021-07-09 11:25:00,382.08,382.31,382.07,382.15,1643.0,342.9953,343.2018,342.9863,343.0581,1643.0
2021-07-09 11:30:00,382.38,382.38,382.05,382.13,1800.0,343.2646,343.2646,342.9684,343.0402,1800.0
2021-07-09 11:35:00,382.38,382.64,382.38,382.43,1799.0,343.2646,343.498,343.2646,343.3095,1799.0
2021-07-09 11:40:00,382.55,382.97,382.43,382.97,3359.0,343.4172,343.7943,343.3095,343.7943,3359.0
2021-07-09 11:45:00,382.89,382.89,382.53,382.57,1916.0,343.7224,343.7224,343.3993,343.4352,1916.0
2021-07-09 11:50:00,382.54,382.87,382.54,382.78,2790.0,343.4082,343.7045,343.4082,343.6237,2790.0
2021-07-09 11:55:00,382.7,382.78,382.28,382.36,2174.0,343.5519,343.6237,343.1748,343.2467,2174.0
2021-07-09 12:00:00,382.25,382.49,382.16,382.16,1789.0,343.1479,343.3634,343.0671,343.0671,1789.0
2021-07-09 12:05:00,382.18,382.26,381.61,381.64,3603.0,343.0851,343.1569,342.5734,342.6003,3603.0
2021-07-09 12:10:00,381.64,381.64,381.29,381.3,3118.0,342.6003,342.6003,342.2861,342.2951,3118.0
2021-07-09 12:15:00,381.3,381.57,381.3,381.36,2250.0,342.2951,342.5375,342.2951,342.349,2250.0
2021-07-09 12:20:00,381.29,381.35,380.93,380.93,1340.0,342.2861,342.34,341.9629,341.9629,1340.0
2021-07-09 12:25:00,380.88,380.94,380.77,380.81,2888.0,341.9181,341.9719,341.8193,341.8552,2888.0
2021-07-09 12:30:00,380.86,381.05,380.82,381.05,2013.0,341.9001,342.0707,341.8642,342.0707,2013.0
2021-07-09 12:35:00,381.15,381.33,381.09,381.33,1000.0,342.1604,342.322,342.1066,342.322,1000.0
2021-07-09 12:40:00,381.26,381.53,381.19,381.53,850.0,342.2592,342.5016,342.1963,342.5016,850.0
2021-07-09 12:45:00,381.67,381.91,381.67,381.87,500.0,342.6272,342.8427,342.6272,342.8068,500.0
2021-07-09 12:50:00,381.76,381.87,381.55,381.61,2535.0,342.708,342.8068,342.5195,342.5734,2535.0
2021-07-09 12:55:00,381.27,381.27,381.21,381.21,300.0,342.2682,342.2682,342.2143,342.2143,300.0
2021-07-09 13:00:00,381.33,381.36,381.07,381.36,4750.0,342.322,342.349,342.0886,342.349,4750.0
2021-07-09 13:05:00,381.38,381.38,381.18,381.19,214.0,342.3669,342.3669,342.1874,342.1963,214.0
2021-07-09 13:10:00,381.15,381.23,381.08,381.23,1000.0,342.1604,342.2323,342.0976,342.2323,1000.0
2021-07-09 13:15:00,381.36,381.6,381.29,381.59,1410.0,342.349,342.5644,342.2861,342.5554,1410.0
2021-07-09 13:20:00,381.67,381.67,381.45,381.48,534.0,342.6272,342.6272,342.4297,342.4567,534.0
2021-07-09 13:25:00,381.49,381.49,381.29,381.4,500.0,342.4657,342.4657,342.2861,342.3849,500.0
2021-07-09 13:30:00,381.53,381.53,381.2,381.2,1899.0,342.5016,342.5016,342.2053,342.2053,1899.0
2021-07-09 13:35:00,381.06,381.29,381.06,381.28,1313.0,342.0796,342.2861,342.0796,342.2771,1313.0
2021-07-09 13:40:00,381.43,381.85,381.43,381.84,1700.0,342.4118,342.7888,342.4118,342.7799,1700.0
2021-07-09 13:45:00,381.73,381.92,381.5,381.5,600.0,342.6811,342.8517,342.4746,342.4746,600.0
2021-07-09 13:50:00,381.59,382.0,381.59,382.0,1532.0,342.5554,342.9235,342.5554,342.9235,1532.0
2021-07-09 13:55:00,381.88,381.92,381.67,381.75,1496.0,342.8158,342.8517,342.6272,342.6991,1496.0
2021-07-09 14:00:00,381.6,381.62,381.54,381.62,935.0,342.5644,342.5824,342.5105,342.5824,935.0
2021-07-09 14:05:00,381.65,381.8,381.59,381.78,1000.0,342.6093,342.7439,342.5554,342.726,1000.0
2021-07-09 14:10:00,381.86,381.92,381.68,381.69,1660.0,342.7978,342.8517,342.6362,342.6452,1660.0
2021-07-09 14:15:00,381.74,382.0,381.7,382.0,2792.0,342.6901,342.9235,342.6542,342.9235,2792.0
2021-07-09 14:20:00,382.03,382.17,381.87,382.17,2516.0,342.9504,343.0761,342.8068,343.0761,2516.0
2021-07-09 14:25:00,382.29,382.34,382.13,382.34,1369.0,343.1838,343.2287,343.0402,343.2287,1369.0
2021-07-09 14:30:00,382.22,382.22,382.01,382.12,3400.0,343.121,343.121,342.9325,343.0312,3400.0
2021-07-09 14:35:00,382.18,382.58,382.17,382.58,819.0,343.0851,343.4442,343.0761,343.4442,819.0
2021-07-09 14:40:00,382.51,382.51,382.22,382.31,2159.0,343.3813,343.3813,343.121,343.2018,2159.0
2021-07-09 14:45:00,382.23,382.4,382.14,382.4,2900.0,343.13,343.2826,343.0492,343.2826,2900.0
2021-07-09 14:50:00,382.42,382.51,382.31,382.42,1120.0,343.3005,343.3813,343.2018,343.3005,1120.0
2021-07-09 14:55:00,382.54,382.54,382.38,382.53,1971.0,343.4082,343.4082,343.2646,343.3993,1971.0
2021-07-09 15:00:00,382.33,382.55,382.33,382.37,1012.0,343.2197,343.4172,343.2197,343.2556,1012.0
2021-07-09 15:05:00,382.35,382.49,382.35,382.44,3593.0,343.2377,343.3634,343.2377,343.3185,3593.0
2021-07-09 15:10:00,382.64,382.72,382.56,382.72,1537.0,343.498,343.5698,343.4262,343.5698,1537.0
2021-07-09 15:15:00,382.72,382.82,382.64,382.73,2828.0,343.5698,343.6596,343.498,343.5788,2828.0
2021-07-09 15:20:00,382.67,382.67,382.4,382.4,5987.0,343.5249,343.5249,343.2826,343.2826,5987.0
2021-07-09 15:25:00,382.41,382.88,382.41,382.78,2094.0,343.2915,343.7135,343.2915,343.6237,2094.0
2021-07-09 15:30:00,382.85,382.85,382.59,382.59,2288.0,343.6865,343.6865,343.4531,343.4531,2288.0
2021-07-09 15:35:00,382.68,382.8,382.51,382.71,4109.0,343.5339,343.6417,343.3813,343.5609,4109.0
2021-07-09 15:40:00,382.78,382.78,382.38,382.62,3336.0,343.6237,343.6237,343.2646,343.4801,3336.0
2021-07-09 15:45:00,382.58,382.63,382.27,382.38,7384.0,343.4442,343.489,343.1659,343.2646,7384.0
2021-07-09 15:50:00,382.62,383.18,382.62,383.12,10140.0,343.4801,343.9828,343.4801,343.9289,10140.0
2021-07-09 15:55:00,382.94,383.23,382.74,383.14,18288.0,343.7673,344.0277,343.5878,343.9469,18288.0
2021-07-12 09:30:00,381.9,381.9,380.05,381.5,32593.0,342.8337,342.8337,341.173,342.4746,32593.0
2021-07-12 09:35:00,381.27,382.4,380.97,381.83,6366.0,342.2682,343.2826,341.9989,342.7709,6366.0
2021-07-12 09:40:00,381.77,382.18,380.97,381.4,7986.0,342.717,343.0851,341.9989,342.3849,7986.0
2021-07-12 09:45:00,381.4,381.89,381.0,381.89,7913.0,342.3849,342.8247,342.0258,342.8247,7913.0
2021-07-12 09:50:00,381.65,381.99,381.29,381.67,2830.0,342.6093,342.9145,342.2861,342.6272,2830.0
2021-07-12 09:55:00,381.41,381.95,381.32,381.52,9657.0,342.3938,342.8786,342.313,342.4926,9657.0
2021-07-12 10:00:00,381.42,382.11,381.42,381.78,5639.0,342.4028,343.0222,342.4028,342.726,5639.0
2021-07-12 10:05:00,382.0,382.6,381.93,382.12,4149.0,342.9235,343.4621,342.8606,343.0312,4149.0
2021-07-12 10:10:00,382.0,382.4,381.94,382.2,3328.0,342.9235,343.2826,342.8696,343.103,3328.0
2021-07-12 10:15:00,382.14,382.79,382.14,382.73,2199.0,343.0492,343.6327,343.0492,343.5788,2199.0
2021-07-12 10:20:00,382.86,383.32,382.8,383.24,10115.0,343.6955,344.1085,343.6417,344.0366,10115.0
2021-07-12 10:25:00,383.03,383.05,382.16,382.22,2729.0,343.8481,343.8661,343.0671,343.121,2729.0
2021-07-12 10:30:00,382.34,382.99,382.25,382.48,3591.0,343.2287,343.8122,343.1479,343.3544,3591.0
2021-07-12 10:35:00,382.35,382.35,381.67,381.99,3225.0,343.2377,343.2377,342.6272,342.9145,3225.0
2021-07-12 10:40:00,382.01,382.08,381.54,381.6,3949.0,342.9325,342.9953,342.5105,342.5644,3949.0
2021-07-12 10:45:00,381.83,381.94,381.51,381.86,3221.0,342.7709,342.8696,342.4836,342.7978,3221.0
2021-07-12 10:50:00,381.73,381.73,380.84,380.84,9101.0,342.6811,342.6811,341.8821,341.8821,9101.0
2021-07-12 10:55:00,380.91,381.37,380.5,381.37,2700.0,341.945,342.3579,341.5769,342.3579,2700.0
2021-07-12 11:00:00,381.37,381.37,380.11,380.28,4023.0,342.3579,342.3579,341.2268,341.3794,4023.0
2021-07-12 11:05:00,380.08,380.16,379.57,379.76,6936.0,341.1999,341.2717,340.7421,340.9126,6936.0
2021-07-12 11:10:00,379.62,379.69,379.01,379.28,6779.0,340.7869,340.8498,340.2393,340.4817,6779.0
2021-07-12 11:15:00,379.17,379.3,378.92,378.97,6018.0,340.383,340.4997,340.1586,340.2034,6018.0
2021-07-12 11:20:00,379.01,379.25,378.9,379.09,7342.0,340.2393,340.4548,340.1406,340.3112,7342.0
2021-07-12 11:25:00,379.15,379.15,378.38,378.72,12856.0,340.365,340.365,339.6738,339.979,12856.0
2021-07-12 11:30:00,378.84,378.92,377.89,378.06,9260.0,340.0867,340.1586,339.2339,339.3865,9260.0
2021-07-12 11:35:00,378.09,378.31,377.97,378.31,6660.0,339.4135,339.611,339.3057,339.611,6660.0
2021-07-12 11:40:00,378.09,378.35,378.0,378.13,7731.0,339.4135,339.6469,339.3327,339.4494,7731.0
2021-07-12 11:45:00,378.03,378.17,377.93,377.96,6237.0,339.3596,339.4853,339.2698,339.2968,6237.0
2021-07-12 11:50:00,378.14,378.54,378.0,378.13,7193.0,339.4583,339.8174,339.3327,339.4494,7193.0
2021-07-12 11:55:00,378.12,378.24,378.0,378.12,3094.0,339.4404,339.5481,339.3327,339.4404,3094.0
2021-07-12 12:00:00,378.12,378.65,378.12,378.61,3477.0,339.4404,339.9162,339.4404,339.8803,3477.0
2021-07-12 12:05:00,378.46,378.7,378.27,378.28,3528.0,339.7456,339.9611,339.575,339.584,3528.0
2021-07-12 12:10:00,378.2,378.29,378.08,378.15,4177.0,339.5122,339.593,339.4045,339.4673,4177.0
2021-07-12 12:15:00,378.05,378.33,378.03,378.14,3050.0,339.3776,339.6289,339.3596,339.4583,3050.0
2021-07-12 12:20:00,378.06,378.12,377.16,377.19,14649.0,339.3865,339.4404,338.5786,338.6055,14649.0
2021-07-12 12:25:00,377.18,377.42,377.08,377.4,4480.0,338.5965,338.812,338.5068,338.794,4480.0
2021-07-12 12:30:00,377.4,377.5,377.3,377.47,2763.0,338.794,338.8838,338.7043,338.8569,2763.0
2021-07-12 12:35:00,377.43,377.51,377.28,377.4,4900.0,338.821,338.8928,338.6863,338.794,4900.0
2021-07-12 12:40:00,377.25,377.37,376.88,377.04,7107.0,338.6594,338.7671,338.3272,338.4709,7107.0
2021-07-12 12:45:00,376.93,377.05,376.5,376.53,9339.0,338.3721,338.4798,337.9861,338.013,9339.0
2021-07-12 12:50:00,376.39,376.75,376.25,376.36,3435.0,337.8874,338.2105,337.7617,337.8604,3435.0
2021-07-12 12:55:00,376.23,376.67,376.23,376.52,4236.0,337.7437,338.1387,337.7437,338.0041,4236.0
2021-07-12 13:00:00,376.46,376.82,376.4,376.71,5718.0,337.9502,338.2734,337.8963,338.1746,5718.0
2021-07-12 13:05:00,376.87,376.9,376.59,376.78,5591.0,338.3183,338.3452,338.0669,338.2375,5591.0
2021-07-12 13:10:00,376.85,376.97,376.66,376.66,3039.0,338.3003,338.408,338.1297,338.1297,3039.0
2021-07-12 13:15:00,376.76,377.09,376.72,377.01,2557.0,338.2195,338.5158,338.1836,338.4439,2557.0
2021-07-12 13:20:00,376.96,377.36,376.85,377.22,10395.0,338.3991,338.7581,338.3003,338.6325,10395.0
2021-07-12 13:25:00,377.34,377.51,377.29,377.37,2944.0,338.7402,338.8928,338.6953,338.7671,2944.0
2021-07-12 13:30:00,377.5,377.54,377.34,377.43,3196.0,338.8838,338.9197,338.7402,338.821,3196.0
2021-07-12 13:35:00,377.46,377.58,377.42,377.48,1900.0,338.8479,338.9556,338.812,338.8659,1900.0
2021-07-12 13:40:00,377.59,377.59,377.24,377.26,3794.0,338.9646,338.9646,338.6504,338.6684,3794.0
2021-07-12 13:45:00,377.37,377.74,377.34,377.67,3613.0,338.7671,339.0993,338.7402,339.0364,3613.0
2021-07-12 13:50:00,377.72,378.25,377.61,378.17,6885.0,339.0813,339.5571,338.9826,339.4853,6885.0
2021-07-12 13:55:00,378.2,378.2,377.72,378.0,4935.0,339.5122,339.5122,339.0813,339.3327,4935.0
2021-07-12 14:00:00,377.98,378.38,377.98,378.14,3700.0,339.3147,339.6738,339.3147,339.4583,3700.0
2021-07-12 14:05:00,378.17,378.17,378.0,378.02,2609.0,339.4853,339.4853,339.3327,339.3506,2609.0
2021-07-12 14:10:00,378.0,378.04,377.82,377.9,2026.0,339.3327,339.3686,339.1711,339.2429,2026.0
2021-07-12 14:15:00,377.86,378.11,377.85,378.08,4008.0,339.207,339.4314,339.198,339.4045,4008.0
2021-07-12 14:20:00,378.03,378.24,378.01,378.03,2832.0,339.3596,339.5481,339.3416,339.3596,2832.0
2021-07-12 14:25:00,378.11,378.32,378.07,378.16,2654.0,339.4314,339.6199,339.3955,339.4763,2654.0
2021-07-12 14:30:00,378.18,378.32,378.09,378.1,2400.0,339.4943,339.6199,339.4135,339.4224,2400.0
2021-07-12 14:35:00,378.15,378.33,378.09,378.09,1808.0,339.4673,339.6289,339.4135,339.4135,1808.0
2021-07-12 14:40:00,378.11,378.37,378.1,378.16,2753.0,339.4314,339.6648,339.4224,339.4763,2753.0
2021-07-12 14:45:00,378.29,378.47,378.21,378.25,2920.0,339.593,339.7546,339.5212,339.5571,2920.0
2021-07-12 14:50:00,378.38,378.4,378.26,378.34,1596.0,339.6738,339.6917,339.5661,339.6379,1596.0
2021-07-12 14:55:00,378.34,378.67,378.31,378.31,3446.0,339.6379,339.9341,339.611,339.611,3446.0
2021-07-12 15:00:00,378.31,378.4,378.09,378.14,8445.0,339.611,339.6917,339.4135,339.4583,8445.0
2021-07-12 15:05:00,378.16,378.55,378.16,378.34,4182.0,339.4763,339.8264,339.4763,339.6379,4182.0
2021-07-12 15:10:00,378.56,378.97,378.56,378.87,4785.0,339.8354,340.2034,339.8354,340.1137,4785.0
2021-07-12 15:15:00,378.79,378.96,378.73,378.87,2707.0,340.0419,340.1945,339.988,340.1137,2707.0
2021-07-12 15:20:00,378.87,378.9,378.68,378.71,5090.0,340.1137,340.1406,339.9431,339.97,5090.0
2021-07-12 15:25:00,378.76,379.03,378.67,379.03,5242.0,340.0149,340.2573,339.9341,340.2573,5242.0
2021-07-12 15:30:00,378.96,379.13,378.73,378.84,5437.0,340.1945,340.3471,339.988,340.0867,5437.0
2021-07-12 15:35:00,378.89,378.94,378.53,378.53,6010.0,340.1316,340.1765,339.8084,339.8084,6010.0
2021-07-12 15:40:00,378.5,379.01,378.5,378.93,6285.0,339.7815,340.2393,339.7815,340.1675,6285.0
2021-07-12 15:45:00,378.96,379.27,378.92,379.19,8440.0,340.1945,340.4728,340.1586,340.4009,8440.0
2021-07-12 15:50:00,379.28,379.4,379.07,379.23,12663.0,340.4817,340.5895,340.2932,340.4368,12663.0
2021-07-12 15:55:00,379.24,379.24,378.42,379.17,50814.0,340.4458,340.4458,339.7097,340.383,50814.0
2021-07-13 09:30:00,379.0,379.73,379.0,379.72,19398.0,340.2304,340.8857,340.2304,340.8767,19398.0
2021-07-13 09:35:00,379.98,380.43,379.59,380.18,5113.0,341.1101,341.5141,340.76,341.2897,5113.0
2021-07-13 09:40:00,380.5,380.69,380.09,380.5,6389.0,341.5769,341.7475,341.2089,341.5769,6389.0
2021-07-13 09:45:00,379.84,379.97,379.22,379.55,1398.0,340.9844,341.1011,340.4279,340.7241,1398.0
2021-07-13 09:50:00,379.54,379.54,378.65,379.24,3866.0,340.7151,340.7151,339.9162,340.4458,3866.0
2021-07-13 09:55:00,379.19,380.22,379.18,380.22,3724.0,340.4009,341.3256,340.392,341.3256,3724.0
2021-07-13 10:00:00,380.08,380.36,379.33,379.58,1169.0,341.1999,341.4512,340.5266,340.751,1169.0
2021-07-13 10:05:00,379.44,380.45,379.39,380.25,3440.0,340.6254,341.532,340.5805,341.3525,3440.0
2021-07-13 10:10:00,380.16,380.38,379.91,380.1,2400.0,341.2717,341.4692,341.0473,341.2178,2400.0
2021-07-13 10:15:00,380.0,380.32,379.61,379.61,1027.0,341.1281,341.4153,340.778,340.778,1027.0
2021-07-13 10:20:00,379.93,380.3,379.66,379.86,4124.0,341.0652,341.3974,340.8229,341.0024,4124.0
2021-07-13 10:25:00,379.73,379.9,379.52,379.69,3413.0,340.8857,341.0383,340.6972,340.8498,3413.0
2021-07-13 10:30:00,379.58,379.93,379.51,379.73,1898.0,340.751,341.0652,340.6882,340.8857,1898.0
2021-07-13 10:35:00,379.81,379.81,379.46,379.77,3489.0,340.9575,340.9575,340.6433,340.9216,3489.0
2021-07-13 10:40:00,379.7,379.77,379.2,379.2,4784.0,340.8588,340.9216,340.4099,340.4099,4784.0
2021-07-13 10:45:00,379.2,379.2,378.67,378.77,3719.0,340.4099,340.4099,339.9341,340.0239,3719.0
2021-07-13 10:50:00,378.85,378.86,378.64,378.73,1444.0,340.0957,340.1047,339.9072,339.988,1444.0
2021-07-13 10:55:00,378.53,378.55,378.36,378.36,1133.0,339.8084,339.8264,339.6558,339.6558,1133.0
2021-07-13 11:00:00,378.7,378.7,378.34,378.66,2526.0,339.9611,339.9611,339.6379,339.9252,2526.0
2021-07-13 11:05:00,378.81,379.1,378.65,378.72,2664.0,340.0598,340.3201,339.9162,339.979,2664.0
2021-07-13 11:10:00,378.84,379.06,378.62,378.74,2123.0,340.0867,340.2842,339.8892,339.997,2123.0
2021-07-13 11:15:00,378.75,379.06,378.67,379.05,1621.0,340.0059,340.2842,339.9341,340.2753,1621.0
2021-07-13 11:20:00,378.98,378.99,378.71,378.99,1900.0,340.2124,340.2214,339.97,340.2214,1900.0
2021-07-13 11:25:00,379.04,379.37,378.9,378.91,2198.0,340.2663,340.5625,340.1406,340.1496,2198.0
2021-07-13 11:30:00,378.89,378.89,378.57,378.79,2676.0,340.1316,340.1316,339.8444,340.0419,2676.0
2021-07-13 11:35:00,378.38,378.48,378.16,378.28,2202.0,339.6738,339.7636,339.4763,339.584,2202.0
2021-07-13 11:40:00,378.19,378.31,377.87,377.87,6681.0,339.5032,339.611,339.216,339.216,6681.0
2021-07-13 11:45:00,377.85,378.02,377.73,378.0,2137.0,339.198,339.3506,339.0903,339.3327,2137.0
2021-07-13 11:50:00,378.23,378.23,378.0,378.07,1355.0,339.5391,339.5391,339.3327,339.3955,1355.0
2021-07-13 11:55:00,378.08,378.21,378.07,378.13,2607.0,339.4045,339.5212,339.3955,339.4494,2607.0
2021-07-13 12:00:00,378.22,378.44,378.22,378.35,2533.0,339.5302,339.7277,339.5302,339.6469,2533.0
2021-07-13 12:05:00,378.25,378.25,378.05,378.16,931.0,339.5571,339.5571,339.3776,339.4763,931.0
2021-07-13 12:10:00,378.1,378.25,377.97,377.98,2368.0,339.4224,339.5571,339.3057,339.3147,2368.0
2021-07-13 12:15:00,377.98,378.13,377.93,378.13,2608.0,339.3147,339.4494,339.2698,339.4494,2608.0
2021-07-13 12:20:00,378.03,378.03,377.8,377.82,2784.0,339.3596,339.3596,339.1531,339.1711,2784.0
2021-07-13 12:25:00,377.77,378.19,377.64,378.19,2522.0,339.1262,339.5032,339.0095,339.5032,2522.0
2021-07-13 12:30:00,378.05,378.48,378.04,378.4,6497.0,339.3776,339.7636,339.3686,339.6917,6497.0
2021-07-13 12:35:00,378.27,378.37,378.07,378.07,1367.0,339.575,339.6648,339.3955,339.3955,1367.0
2021-07-13 12:40:00,378.05,378.06,377.83,377.83,1421.0,339.3776,339.3865,339.1801,339.1801,1421.0
2021-07-13 12:45:00,377.9,378.0,377.83,377.95,2920.0,339.2429,339.3327,339.1801,339.2878,2920.0
2021-07-13 12:50:00,377.85,378.21,377.85,378.21,1705.0,339.198,339.5212,339.198,339.5212,1705.0
2021-07-13 12:55:00,378.21,378.29,378.15,378.25,2148.0,339.5212,339.593,339.4673,339.5571,2148.0
2021-07-13 13:00:00,378.3,378.33,378.16,378.19,1440.0,339.602,339.6289,339.4763,339.5032,1440.0
2021-07-13 13:05:00,378.09,378.34,378.07,378.34,1702.0,339.4135,339.6379,339.3955,339.6379,1702.0
2021-07-13 13:10:00,378.22,378.28,378.06,378.09,4803.0,339.5302,339.584,339.3865,339.4135,4803.0
2021-07-13 13:15:00,378.11,378.2,377.97,378.04,1659.0,339.4314,339.5122,339.3057,339.3686,1659.0
2021-07-13 13:20:00,378.35,378.6,378.31,378.59,3742.0,339.6469,339.8713,339.611,339.8623,3742.0
2021-07-13 13:25:00,378.5,378.54,378.23,378.23,3220.0,339.7815,339.8174,339.5391,339.5391,3220.0
2021-07-13 13:30:00,378.27,378.41,378.1,378.18,2075.0,339.575,339.7007,339.4224,339.4943,2075.0
2021-07-13 13:35:00,378.19,378.44,377.8,378.02,2821.0,339.5032,339.7277,339.1531,339.3506,2821.0
2021-07-13 13:40:00,378.06,378.16,377.84,378.16,2000.0,339.3865,339.4763,339.189,339.4763,2000.0
2021-07-13 13:45:00,378.2,378.47,378.2,378.25,1856.0,339.5122,339.7546,339.5122,339.5571,1856.0
2021-07-13 13:50:00,378.15,378.32,378.05,378.31,1813.0,339.4673,339.6199,339.3776,339.611,1813.0
2021-07-13 13:55:00,378.26,378.64,378.26,378.59,3579.0,339.5661,339.9072,339.5661,339.8623,3579.0
2021-07-13 14:00:00,378.4,378.54,378.4,378.46,671.0,339.6917,339.8174,339.6917,339.7456,671.0
2021-07-13 14:05:00,378.56,378.8,378.41,378.76,4617.0,339.8354,340.0508,339.7007,340.0149,4617.0
2021-07-13 14:10:00,378.8,379.2,378.8,379.06,3027.0,340.0508,340.4099,340.0508,340.2842,3027.0
2021-07-13 14:15:00,379.13,379.16,378.92,379.06,3530.0,340.3471,340.374,340.1586,340.2842,3530.0
2021-07-13 14:20:00,379.25,379.28,378.88,378.95,1800.0,340.4548,340.4817,340.1226,340.1855,1800.0
2021-07-13 14:25:00,379.01,379.01,378.58,378.71,2129.0,340.2393,340.2393,339.8533,339.97,2129.0
2021-07-13 14:30:00,378.75,378.79,378.44,378.47,4467.0,340.0059,340.0419,339.7277,339.7546,4467.0
2021-07-13 14:35:00,378.53,378.53,378.31,378.31,450.0,339.8084,339.8084,339.611,339.611,450.0
2021-07-13 14:40:00,378.28,378.38,378.1,378.19,2350.0,339.584,339.6738,339.4224,339.5032,2350.0
2021-07-13 14:45:00,378.3,378.44,378.26,378.44,1277.0,339.602,339.7277,339.5661,339.7277,1277.0
2021-07-13 14:50:00,378.2,378.57,378.2,378.38,2348.0,339.5122,339.8444,339.5122,339.6738,2348.0
2021-07-13 14:55:00,378.3,378.47,378.3,378.31,1442.0,339.602,339.7546,339.602,339.611,1442.0
2021-07-13 15:00:00,378.19,378.96,377.64,378.72,33894.0,339.5032,340.1945,339.0095,339.979,33894.0
2021-07-13 15:05:00,378.91,379.03,378.47,378.48,3727.0,340.1496,340.2573,339.7546,339.7636,3727.0
2021-07-13 15:10:00,378.31,378.44,378.11,378.13,4137.0,339.611,339.7277,339.4314,339.4494,4137.0
2021-07-13 15:15:00,378.13,378.13,377.81,377.83,6698.0,339.4494,339.4494,339.1621,339.1801,6698.0
2021-07-13 15:20:00,377.93,377.93,377.53,377.66,3889.0,339.2698,339.2698,338.9107,339.0274,3889.0
2021-07-13 15:25:00,377.61,377.98,377.61,377.82,5444.0,338.9826,339.3147,338.9826,339.1711,5444.0
2021-07-13 15:30:00,377.89,378.18,377.65,378.18,11281.0,339.2339,339.4943,339.0185,339.4943,11281.0
2021-07-13 15:35:00,378.13,378.49,377.97,378.49,4128.0,339.4494,339.7725,339.3057,339.7725,4128.0
2021-07-13 15:40:00,378.44,378.84,378.43,378.83,2158.0,339.7277,340.0867,339.7187,340.0778,2158.0
2021-07-13 15:45:00,378.79,378.84,378.34,378.41,3780.0,340.0419,340.0867,339.6379,339.7007,3780.0
2021-07-13 15:50:00,378.22,378.49,377.9,378.48,6206.0,339.5302,339.7725,339.2429,339.7636,6206.0
2021-07-13 15:55:00,378.38,378.48,377.55,378.03,26047.0,339.6738,339.7636,338.9287,339.3596,26047.0
2021-07-14 09:30:00,377.84,378.06,376.77,377.0,17419.0,339.189,339.3865,338.2285,338.435,17419.0
2021-07-14 09:35:00,376.77,377.76,376.75,377.52,3095.0,338.2285,339.1172,338.2105,338.9018,3095.0
2021-07-14 09:40:00,377.76,378.4,377.4,378.06,5301.0,339.1172,339.6917,338.794,339.3865,5301.0
2021-07-14 09:45:00,378.02,378.38,377.59,378.3,4585.0,339.3506,339.6738,338.9646,339.602,4585.0
2021-07-14 09:50:00,377.98,378.15,377.73,377.73,2200.0,339.3147,339.4673,339.0903,339.0903,2200.0
2021-07-14 09:55:00,377.73,377.73,376.71,376.99,4656.0,339.0903,339.0903,338.1746,338.426,4656.0
2021-07-14 10:00:00,376.81,376.94,376.25,376.25,9740.0,338.2644,338.3811,337.7617,337.7617,9740.0
2021-07-14 10:05:00,376.2,376.36,375.21,375.42,6854.0,337.7168,337.8604,336.8281,337.0166,6854.0
2021-07-14 10:10:00,375.4,375.89,375.4,375.65,5622.0,336.9986,337.4385,336.9986,337.2231,5622.0
2021-07-14 10:15:00,375.71,376.64,375.61,376.37,8918.0,337.2769,338.1118,337.1871,337.8694,8918.0
2021-07-14 10:20:00,376.67,377.01,376.42,377.0,3877.0,338.1387,338.4439,337.9143,338.435,3877.0
2021-07-14 10:25:00,376.96,377.05,376.63,376.81,2951.0,338.3991,338.4798,338.1028,338.2644,2951.0
2021-07-14 10:30:00,376.74,377.84,376.67,377.55,7701.0,338.2016,339.189,338.1387,338.9287,7701.0
2021-07-14 10:35:00,377.57,377.74,376.75,376.91,10841.0,338.9467,339.0993,338.2105,338.3542,10841.0
2021-07-14 10:40:00,376.97,377.2,376.55,376.76,3366.0,338.408,338.6145,338.031,338.2195,3366.0
2021-07-14 10:45:00,376.84,376.88,376.59,376.73,1250.0,338.2913,338.3272,338.0669,338.1926,1250.0
2021-07-14 10:50:00,377.14,377.14,376.52,376.62,4179.0,338.5606,338.5606,338.0041,338.0938,4179.0
2021-07-14 10:55:00,376.7,376.82,376.49,376.6,2611.0,338.1656,338.2734,337.9771,338.0759,2611.0
2021-07-14 11:00:00,376.29,376.45,376.13,376.45,1200.0,337.7976,337.9412,337.654,337.9412,1200.0
2021-07-14 11:05:00,376.23,376.25,375.79,376.08,5482.0,337.7437,337.7617,337.3487,337.6091,5482.0
2021-07-14 11:10:00,376.07,376.28,375.91,376.16,2698.0,337.6001,337.7886,337.4565,337.6809,2698.0
2021-07-14 11:15:00,376.25,376.26,375.98,376.13,3804.0,337.7617,337.7707,337.5193,337.654,3804.0
2021-07-14 11:20:00,376.18,376.3,376.13,376.19,2327.0,337.6988,337.8066,337.654,337.7078,2327.0
2021-07-14 11:25:00,376.07,376.14,375.53,375.53,7606.0,337.6001,337.6629,337.1153,337.1153,7606.0
2021-07-14 11:30:00,375.5,375.7,375.4,375.51,5015.0,337.0884,337.2679,336.9986,337.0974,5015.0
2021-07-14 11:35:00,375.39,375.76,375.24,375.58,3586.0,336.9897,337.3218,336.855,337.1602,3586.0
2021-07-14 11:40:00,375.32,375.61,375.3,375.56,1784.0,336.9268,337.1871,336.9089,337.1423,1784.0
2021-07-14 11:45:00,375.52,375.64,375.33,375.33,3300.0,337.1064,337.2141,336.9358,336.9358,3300.0
2021-07-14 11:50:00,375.42,375.78,375.42,375.78,1831.0,337.0166,337.3398,337.0166,337.3398,1831.0
2021-07-14 11:55:00,375.74,376.06,375.61,375.86,5820.0,337.3039,337.5911,337.1871,337.4116,5820.0
2021-07-14 12:00:00,375.87,376.22,375.83,376.08,3328.0,337.4206,337.7347,337.3846,337.6091,3328.0
2021-07-14 12:05:00,376.2,376.45,376.2,376.45,1034.0,337.7168,337.9412,337.7168,337.9412,1034.0
2021-07-14 12:10:00,376.42,376.62,376.31,376.5,2879.0,337.9143,338.0938,337.8155,337.9861,2879.0
2021-07-14 12:15:00,376.44,376.49,376.15,376.31,2523.0,337.9322,337.9771,337.6719,337.8155,2523.0
2021-07-14 12:20:00,376.37,376.56,376.32,376.35,3590.0,337.8694,338.04,337.8245,337.8515,3590.0
2021-07-14 12:25:00,376.29,376.42,376.23,376.33,705.0,337.7976,337.9143,337.7437,337.8335,705.0
2021-07-14 12:30:00,376.23,376.32,376.03,376.18,2845.0,337.7437,337.8245,337.5642,337.6988,2845.0
2021-07-14 12:35:00,376.18,376.26,376.1,376.16,919.0,337.6988,337.7707,337.627,337.6809,919.0
2021-07-14 12:40:00,376.15,376.31,376.0,376.25,2585.0,337.6719,337.8155,337.5373,337.7617,2585.0
2021-07-14 12:45:00,376.09,376.25,376.09,376.25,1643.0,337.618,337.7617,337.618,337.7617,1643.0
2021-07-14 12:50:00,376.18,376.31,376.08,376.1,1455.0,337.6988,337.8155,337.6091,337.627,1455.0
2021-07-14 12:55:00,376.02,376.07,375.87,375.93,2642.0,337.5552,337.6001,337.4206,337.4744,2642.0
2021-07-14 13:00:00,375.82,375.86,375.65,375.82,2058.0,337.3757,337.4116,337.2231,337.3757,2058.0
2021-07-14 13:05:00,375.63,375.65,375.44,375.44,2565.0,337.2051,337.2231,337.0345,337.0345,2565.0
2021-07-14 13:10:00,375.45,375.78,375.45,375.57,2512.0,337.0435,337.3398,337.0435,337.1512,2512.0
2021-07-14 13:15:00,375.53,375.64,375.47,375.48,5074.0,337.1153,337.2141,337.0615,337.0704,5074.0
2021-07-14 13:20:00,375.4,375.78,375.4,375.78,1200.0,336.9986,337.3398,336.9986,337.3398,1200.0
2021-07-14 13:25:00,375.74,375.95,375.72,375.84,3641.0,337.3039,337.4924,337.2859,337.3936,3641.0
2021-07-14 13:30:00,375.81,376.3,375.68,376.23,7896.0,337.3667,337.8066,337.25,337.7437,7896.0
2021-07-14 13:35:00,376.2,376.62,376.2,376.3,5378.0,337.7168,338.0938,337.7168,337.8066,5378.0
2021-07-14 13:40:00,376.61,377.0,376.61,376.78,3892.0,338.0849,338.435,338.0849,338.2375,3892.0
2021-07-14 13:45:00,376.92,377.22,376.8,376.91,2600.0,338.3631,338.6325,338.2554,338.3542,2600.0
2021-07-14 13:50:00,376.93,377.03,376.83,376.94,2478.0,338.3721,338.4619,338.2823,338.3811,2478.0
2021-07-14 13:55:00,376.92,377.04,376.8,376.97,1900.0,338.3631,338.4709,338.2554,338.408,1900.0
2021-07-14 14:00:00,376.94,376.97,376.65,376.71,5057.0,338.3811,338.408,338.1208,338.1746,5057.0
2021-07-14 14:05:00,376.72,376.96,376.63,376.96,1238.0,338.1836,338.3991,338.1028,338.3991,1238.0
2021-07-14 14:10:00,376.79,376.88,376.71,376.72,1586.0,338.2464,338.3272,338.1746,338.1836,1586.0
2021-07-14 14:15:00,376.98,377.22,376.98,377.22,1519.0,338.417,338.6325,338.417,338.6325,1519.0
2021-07-14 14:20:00,377.15,377.15,377.06,377.06,400.0,338.5696,338.5696,338.4888,338.4888,400.0
2021-07-14 14:25:00,377.06,377.38,377.0,377.0,3308.0,338.4888,338.7761,338.435,338.435,3308.0
2021-07-14 14:30:00,377.12,377.18,376.94,376.98,1290.0,338.5427,338.5965,338.3811,338.417,1290.0
2021-07-14 14:35:00,376.91,377.14,376.84,376.9,1647.0,338.3542,338.5606,338.2913,338.3452,1647.0
2021-07-14 14:40:00,376.91,377.42,376.83,377.42,2481.0,338.3542,338.812,338.2823,338.812,2481.0
2021-07-14 14:45:00,377.39,377.39,377.15,377.15,900.0,338.7851,338.7851,338.5696,338.5696,900.0
2021-07-14 14:50:00,377.17,377.2,377.07,377.07,3189.0,338.5876,338.6145,338.4978,338.4978,3189.0
2021-07-14 14:55:00,377.16,377.32,377.07,377.16,2528.0,338.5786,338.7222,338.4978,338.5786,2528.0
2021-07-14 15:00:00,377.22,377.52,377.21,377.39,1235.0,338.6325,338.9018,338.6235,338.7851,1235.0
2021-07-14 15:05:00,377.31,377.47,377.31,377.47,937.0,338.7132,338.8569,338.7132,338.8569,937.0
2021-07-14 15:10:00,377.4,377.4,377.06,377.06,1543.0,338.794,338.794,338.4888,338.4888,1543.0
2021-07-14 15:15:00,376.94,377.37,376.92,377.25,2107.0,338.3811,338.7671,338.3631,338.6594,2107.0
2021-07-14 15:20:00,377.19,377.38,377.18,377.37,1670.0,338.6055,338.7761,338.5965,338.7671,1670.0
2021-07-14 15:25:00,377.44,377.45,377.16,377.16,2117.0,338.8299,338.8389,338.5786,338.5786,2117.0
2021-07-14 15:30:00,377.15,377.28,377.0,377.16,4096.0,338.5696,338.6863,338.435,338.5786,4096.0
2021-07-14 15:35:00,377.28,377.35,377.11,377.2,3334.0,338.6863,338.7492,338.5337,338.6145,3334.0
2021-07-14 15:40:00,377.11,377.11,376.96,377.11,2470.0,338.5337,338.5337,338.3991,338.5337,2470.0
2021-07-14 15:45:00,377.11,377.67,377.11,377.36,5437.0,338.5337,339.0364,338.5337,338.7581,5437.0
2021-07-14 15:50:00,377.33,377.51,376.96,377.34,10759.0,338.7312,338.8928,338.3991,338.7402,10759.0
2021-07-14 15:55:00,377.4,377.4,376.84,376.87,42263.0,338.794,338.794,338.2913,338.3183,42263.0
2021-07-15 09:30:00,375.12,376.27,375.12,376.27,20907.0,336.7473,337.7796,336.7473,337.7796,20907.0
2021-07-15 09:35:00,376.28,377.46,376.16,377.18,2726.0,337.7886,338.8479,337.6809,338.5965,2726.0
2021-07-15 09:40:00,376.83,376.83,375.2,375.32,6370.0,338.2823,338.2823,336.8191,336.9268,6370.0
2021-07-15 09:45:00,375.32,376.05,375.32,375.71,1917.0,336.9268,337.5821,336.9268,337.2769,1917.0
2021-07-15 09:50:00,375.93,375.93,375.31,375.48,3396.0,337.4744,337.4744,336.9178,337.0704,3396.0
2021-07-15 09:55:00,375.55,375.97,375.0,375.1,7866.0,337.1333,337.5103,336.6395,336.7293,7866.0
2021-07-15 10:00:00,375.26,375.76,375.26,375.73,2946.0,336.873,337.3218,336.873,337.2949,2946.0
2021-07-15 10:05:00,375.71,376.24,375.71,375.85,3817.0,337.2769,337.7527,337.2769,337.4026,3817.0
2021-07-15 10:10:00,375.86,375.97,375.68,375.97,3566.0,337.4116,337.5103,337.25,337.5103,3566.0
2021-07-15 10:15:00,376.08,376.14,375.85,376.14,1040.0,337.6091,337.6629,337.4026,337.6629,1040.0
2021-07-15 10:20:00,376.11,376.77,376.11,376.59,1811.0,337.636,338.2285,337.636,338.0669,1811.0
2021-07-15 10:25:00,376.39,376.55,376.39,376.55,200.0,337.8874,338.031,337.8874,338.031,200.0
2021-07-15 10:30:00,376.62,377.45,376.62,377.27,2600.0,338.0938,338.8389,338.0938,338.6773,2600.0
2021-07-15 10:35:00,377.49,377.5,377.3,377.43,1612.0,338.8748,338.8838,338.7043,338.821,1612.0
2021-07-15 10:40:00,377.43,377.94,377.28,377.72,13643.0,338.821,339.2788,338.6863,339.0813,13643.0
2021-07-15 10:45:00,377.72,377.98,377.45,377.97,5107.0,339.0813,339.3147,338.8389,339.3057,5107.0
2021-07-15 10:50:00,377.84,378.07,377.62,377.68,1577.0,339.189,339.3955,338.9915,339.0454,1577.0
2021-07-15 10:55:00,377.64,377.84,377.62,377.75,401.0,339.0095,339.189,338.9915,339.1082,401.0
2021-07-15 11:00:00,377.6,377.61,377.18,377.18,2089.0,338.9736,338.9826,338.5965,338.5965,2089.0
2021-07-15 11:05:00,377.25,377.28,376.98,377.04,538.0,338.6594,338.6863,338.417,338.4709,538.0
2021-07-15 11:10:00,376.91,376.91,376.6,376.61,982.0,338.3542,338.3542,338.0759,338.0849,982.0
2021-07-15 11:15:00,376.65,376.65,376.38,376.42,1600.0,338.1208,338.1208,337.8784,337.9143,1600.0
2021-07-15 11:20:00,376.34,376.39,376.02,376.39,3732.0,337.8425,337.8874,337.5552,337.8874,3732.0
2021-07-15 11:25:00,376.29,376.31,376.13,376.2,810.0,337.7976,337.8155,337.654,337.7168,810.0
2021-07-15 11:30:00,376.26,376.54,376.16,376.53,2014.0,337.7707,338.022,337.6809,338.013,2014.0
2021-07-15 11:35:00,376.71,376.89,376.67,376.89,1336.0,338.1746,338.3362,338.1387,338.3362,1336.0
2021-07-15 11:40:00,376.97,377.1,376.82,376.84,2524.0,338.408,338.5247,338.2734,338.2913,2524.0
2021-07-15 11:45:00,376.9,377.04,376.84,376.94,2316.0,338.3452,338.4709,338.2913,338.3811,2316.0
2021-07-15 11:50:00,376.99,377.31,376.99,377.3,1352.0,338.426,338.7132,338.426,338.7043,1352.0
2021-07-15 11:55:00,377.42,377.42,377.22,377.28,1967.0,338.812,338.812,338.6325,338.6863,1967.0
2021-07-15 12:00:00,377.25,377.55,377.17,377.17,1900.0,338.6594,338.9287,338.5876,338.5876,1900.0
2021-07-15 12:05:00,377.27,377.27,376.99,377.09,3683.0,338.6773,338.6773,338.426,338.5158,3683.0
2021-07-15 12:10:00,377.08,377.65,377.03,377.46,2815.0,338.5068,339.0185,338.4619,338.8479,2815.0
2021-07-15 12:15:00,377.48,377.49,376.7,376.74,4667.0,338.8659,338.8748,338.1656,338.2016,4667.0
2021-07-15 12:20:00,376.8,376.85,376.67,376.77,2455.0,338.2554,338.3003,338.1387,338.2285,2455.0
2021-07-15 12:25:00,376.74,376.74,376.6,376.74,1509.0,338.2016,338.2016,338.0759,338.2016,1509.0
2021-07-15 12:30:00,377.14,377.38,377.13,377.31,1842.0,338.5606,338.7761,338.5517,338.7132,1842.0
2021-07-15 12:35:00,377.42,377.42,377.07,377.12,900.0,338.812,338.812,338.4978,338.5427,900.0
2021-07-15 12:40:00,377.06,377.06,376.85,376.95,2497.0,338.4888,338.4888,338.3003,338.3901,2497.0
2021-07-15 12:45:00,377.18,377.32,377.18,377.21,1996.0,338.5965,338.7222,338.5965,338.6235,1996.0
2021-07-15 12:50:00,377.23,377.28,377.17,377.28,2114.0,338.6414,338.6863,338.5876,338.6863,2114.0
2021-07-15 12:55:00,377.24,377.31,377.12,377.28,700.0,338.6504,338.7132,338.5427,338.6863,700.0
2021-07-15 13:00:00,377.22,377.5,377.21,377.5,1142.0,338.6325,338.8838,338.6235,338.8838,1142.0
2021-07-15 13:05:00,377.54,377.69,377.41,377.41,3860.0,338.9197,339.0544,338.803,338.803,3860.0
2021-07-15 13:10:00,377.54,377.54,376.84,377.23,2521.0,338.9197,338.9197,338.2913,338.6414,2521.0
2021-07-15 13:15:00,376.97,377.06,376.7,376.7,686.0,338.408,338.4888,338.1656,338.1656,686.0
2021-07-15 13:20:00,376.72,376.88,376.66,376.83,1150.0,338.1836,338.3272,338.1297,338.2823,1150.0
2021-07-15 13:25:00,376.77,376.9,376.77,376.86,300.0,338.2285,338.3452,338.2285,338.3093,300.0
2021-07-15 13:30:00,376.85,377.15,376.78,376.97,6209.0,338.3003,338.5696,338.2375,338.408,6209.0
2021-07-15 13:35:00,376.73,377.04,376.7,376.72,2988.0,338.1926,338.4709,338.1656,338.1836,2988.0
2021-07-15 13:40:00,377.01,377.32,377.01,377.05,1482.0,338.4439,338.7222,338.4439,338.4798,1482.0
2021-07-15 13:45:00,377.03,377.3,376.67,377.24,3865.0,338.4619,338.7043,338.1387,338.6504,3865.0
2021-07-15 13:50:00,377.16,377.36,376.84,377.18,6423.0,338.5786,338.7581,338.2913,338.5965,6423.0
2021-07-15 13:55:00,377.12,377.31,377.1,377.16,1453.0,338.5427,338.7132,338.5247,338.5786,1453.0
2021-07-15 14:00:00,377.2,377.41,377.07,377.2,4317.0,338.6145,338.803,338.4978,338.6145,4317.0
2021-07-15 14:05:00,377.1,377.46,376.95,377.43,2617.0,338.5247,338.8479,338.3901,338.821,2617.0
2021-07-15 14:10:00,377.65,377.7,377.47,377.69,6758.0,339.0185,339.0634,338.8569,339.0544,6758.0
2021-07-15 14:15:00,377.82,378.2,377.71,378.09,5653.0,339.1711,339.5122,339.0723,339.4135,5653.0
2021-07-15 14:20:00,378.02,378.26,378.0,378.19,5926.0,339.3506,339.5661,339.3327,339.5032,5926.0
2021-07-15 14:25:00,378.31,378.32,377.92,378.11,3336.0,339.611,339.6199,339.2608,339.4314,3336.0
2021-07-15 14:30:00,378.13,378.13,377.88,378.11,5343.0,339.4494,339.4494,339.2249,339.4314,5343.0
2021-07-15 14:35:00,378.0,378.02,377.77,377.91,3013.0,339.3327,339.3506,339.1262,339.2519,3013.0
2021-07-15 14:40:00,377.84,378.04,377.77,378.04,4323.0,339.189,339.3686,339.1262,339.3686,4323.0
2021-07-15 14:45:00,378.0,378.03,377.75,377.99,6998.0,339.3327,339.3596,339.1082,339.3237,6998.0
2021-07-15 14:50:00,377.92,378.08,377.63,377.83,3479.0,339.2608,339.4045,339.0005,339.1801,3479.0
2021-07-15 14:55:00,377.77,377.99,377.74,377.9,2901.0,339.1262,339.3237,339.0993,339.2429,2901.0
2021-07-15 15:00:00,378.03,378.03,377.9,377.96,2709.0,339.3596,339.3596,339.2429,339.2968,2709.0
2021-07-15 15:05:00,377.98,378.18,377.91,378.18,4377.0,339.3147,339.4943,339.2519,339.4943,4377.0
2021-07-15 15:10:00,378.13,378.21,377.99,378.05,4190.0,339.4494,339.5212,339.3237,339.3776,4190.0
2021-07-15 15:15:00,378.03,378.37,378.01,378.37,3487.0,339.3596,339.6648,339.3416,339.6648,3487.0
2021-07-15 15:20:00,378.37,378.65,378.35,378.53,8473.0,339.6648,339.9162,339.6469,339.8084,8473.0
2021-07-15 15:25:00,378.59,378.64,378.32,378.35,3180.0,339.8623,339.9072,339.6199,339.6469,3180.0
2021-07-15 15:30:00,378.28,378.37,378.25,378.36,3390.0,339.584,339.6648,339.5571,339.6558,3390.0
2021-07-15 15:35:00,378.35,378.44,378.21,378.21,4568.0,339.6469,339.7277,339.5212,339.5212,4568.0
2021-07-15 15:40:00,378.24,378.3,378.19,378.29,9933.0,339.5481,339.602,339.5032,339.593,9933.0
2021-07-15 15:45:00,378.26,378.4,378.12,378.12,12434.0,339.5661,339.6917,339.4404,339.4404,12434.0
2021-07-15 15:50:00,378.29,378.63,378.23,378.31,16758.0,339.593,339.8982,339.5391,339.611,16758.0
2021-07-15 15:55:00,378.31,378.44,377.75,378.2,40228.0,339.611,339.7277,339.1082,339.5122,40228.0
2021-07-16 09:30:00,378.62,378.62,376.84,377.04,28371.0,339.8892,339.8892,338.2913,338.4709,28371.0
2021-07-16 09:35:00,377.19,377.38,375.77,376.39,3830.0,338.6055,338.7761,337.3308,337.8874,3830.0
2021-07-16 09:40:00,376.81,376.81,375.28,375.37,8076.0,338.2644,338.2644,336.8909,336.9717,8076.0
2021-07-16 09:45:00,375.87,376.65,375.52,375.81,5454.0,337.4206,338.1208,337.1064,337.3667,5454.0
2021-07-16 09:50:00,375.8,376.17,375.5,375.7,4932.0,337.3577,337.6899,337.0884,337.2679,4932.0
2021-07-16 09:55:00,375.89,376.91,375.89,376.32,3531.0,337.4385,338.3542,337.4385,337.8245,3531.0
2021-07-16 10:00:00,376.51,377.28,376.42,377.28,5171.0,337.9951,338.6863,337.9143,338.6863,5171.0
2021-07-16 10:05:00,376.87,377.13,376.26,376.28,2977.0,338.3183,338.5517,337.7707,337.7886,2977.0
2021-07-16 10:10:00,376.29,376.31,375.84,375.98,4012.0,337.7976,337.8155,337.3936,337.5193,4012.0
2021-07-16 10:15:00,375.98,376.02,375.83,375.89,2159.0,337.5193,337.5552,337.3846,337.4385,2159.0
2021-07-16 10:20:00,376.18,376.46,375.5,375.5,5468.0,337.6988,337.9502,337.0884,337.0884,5468.0
2021-07-16 10:25:00,375.53,375.83,375.38,375.64,4907.0,337.1153,337.3846,336.9807,337.2141,4907.0
2021-07-16 10:30:00,375.52,376.2,375.39,376.02,5199.0,337.1064,337.7168,336.9897,337.5552,5199.0
2021-07-16 10:35:00,375.95,375.95,375.46,375.56,5000.0,337.4924,337.4924,337.0525,337.1423,5000.0
2021-07-16 10:40:00,375.63,375.72,375.41,375.57,2979.0,337.2051,337.2859,337.0076,337.1512,2979.0
2021-07-16 10:45:00,375.45,375.74,375.45,375.53,1306.0,337.0435,337.3039,337.0435,337.1153,1306.0
2021-07-16 10:50:00,375.9,376.78,375.9,376.69,3358.0,337.4475,338.2375,337.4475,338.1567,3358.0
2021-07-16 10:55:00,376.69,377.05,376.69,376.94,2051.0,338.1567,338.4798,338.1567,338.3811,2051.0
2021-07-16 11:00:00,376.94,377.22,376.73,376.73,1892.0,338.3811,338.6325,338.1926,338.1926,1892.0
2021-07-16 11:05:00,376.68,376.93,376.58,376.89,2690.0,338.1477,338.3721,338.0579,338.3362,2690.0
2021-07-16 11:10:00,377.05,377.49,377.02,377.49,1102.0,338.4798,338.8748,338.4529,338.8748,1102.0
2021-07-16 11:15:00,377.11,377.64,376.98,377.64,1722.0,338.5337,339.0095,338.417,339.0095,1722.0
2021-07-16 11:20:00,377.63,378.19,377.62,378.06,2034.0,339.0005,339.5032,338.9915,339.3865,2034.0
2021-07-16 11:25:00,378.05,378.15,377.64,377.64,1100.0,339.3776,339.4673,339.0095,339.0095,1100.0
2021-07-16 11:30:00,377.7,378.27,377.7,378.27,1302.0,339.0634,339.575,339.0634,339.575,1302.0
2021-07-16 11:35:00,378.23,378.6,378.15,378.31,2555.0,339.5391,339.8713,339.4673,339.611,2555.0
2021-07-16 11:40:00,378.31,378.34,378.2,378.34,1258.0,339.611,339.6379,339.5122,339.6379,1258.0
2021-07-16 11:45:00,378.21,378.23,378.1,378.2,1150.0,339.5212,339.5391,339.4224,339.5122,1150.0
2021-07-16 11:50:00,378.25,378.56,378.2,378.56,3048.0,339.5571,339.8354,339.5122,339.8354,3048.0
2021-07-16 11:55:00,378.5,378.78,378.49,378.78,3210.0,339.7815,340.0329,339.7725,340.0329,3210.0
2021-07-16 12:00:00,378.75,378.92,378.52,378.83,1912.0,340.0059,340.1586,339.7995,340.0778,1912.0
2021-07-16 12:05:00,379.0,379.27,379.0,379.2,3499.0,340.2304,340.4728,340.2304,340.4099,3499.0
2021-07-16 12:10:00,379.28,379.35,379.18,379.25,1450.0,340.4817,340.5446,340.392,340.4548,1450.0
2021-07-16 12:15:00,379.17,379.17,378.82,378.97,2470.0,340.383,340.383,340.0688,340.2034,2470.0
2021-07-16 12:20:00,378.92,378.99,378.76,378.77,5643.0,340.1586,340.2214,340.0149,340.0239,5643.0
2021-07-16 12:25:00,378.77,379.07,378.73,379.04,3659.0,340.0239,340.2932,339.988,340.2663,3659.0
2021-07-16 12:30:00,378.93,379.36,378.86,379.33,2202.0,340.1675,340.5535,340.1047,340.5266,2202.0
2021-07-16 12:35:00,379.33,379.55,379.25,379.4,4828.0,340.5266,340.7241,340.4548,340.5895,4828.0
2021-07-16 12:40:00,379.42,379.72,379.33,379.72,7424.0,340.6074,340.8767,340.5266,340.8767,7424.0
2021-07-16 12:45:00,379.6,379.72,379.44,379.44,5916.0,340.769,340.8767,340.6254,340.6254,5916.0
2021-07-16 12:50:00,379.41,379.53,379.18,379.18,2755.0,340.5984,340.7062,340.392,340.392,2755.0
2021-07-16 12:55:00,379.23,379.32,379.2,379.24,3800.0,340.4368,340.5176,340.4099,340.4458,3800.0
2021-07-16 13:00:00,379.24,379.24,378.95,379.12,2935.0,340.4458,340.4458,340.1855,340.3381,2935.0
2021-07-16 13:05:00,379.1,379.19,378.97,379.17,3430.0,340.3201,340.4009,340.2034,340.383,3430.0
2021-07-16 13:10:00,379.13,379.3,379.08,379.3,5736.0,340.3471,340.4997,340.3022,340.4997,5736.0
2021-07-16 13:15:00,379.18,379.38,379.18,379.38,4634.0,340.392,340.5715,340.392,340.5715,4634.0
2021-07-16 13:20:00,379.38,379.43,379.02,379.2,3525.0,340.5715,340.6164,340.2483,340.4099,3525.0
2021-07-16 13:25:00,379.14,379.44,379.14,379.39,1959.0,340.356,340.6254,340.356,340.5805,1959.0
2021-07-16 13:30:00,379.36,379.5,378.85,378.9,3712.0,340.5535,340.6792,340.0957,340.1406,3712.0
2021-07-16 13:35:00,378.92,379.16,378.86,379.16,1900.0,340.1586,340.374,340.1047,340.374,1900.0
2021-07-16 13:40:00,379.11,379.18,378.57,378.59,6568.0,340.3291,340.392,339.8444,339.8623,6568.0
2021-07-16 13:45:00,378.72,378.9,378.66,378.78,7866.0,339.979,340.1406,339.9252,340.0329,7866.0
2021-07-16 13:50:00,378.71,378.98,378.7,378.98,2200.0,339.97,340.2124,339.9611,340.2124,2200.0
2021-07-16 13:55:00,379.01,379.36,378.96,379.24,2746.0,340.2393,340.5535,340.1945,340.4458,2746.0
2021-07-16 14:00:00,378.93,378.97,378.31,378.57,4750.0,340.1675,340.2034,339.611,339.8444,4750.0
2021-07-16 14:05:00,378.46,378.47,378.19,378.33,2951.0,339.7456,339.7546,339.5032,339.6289,2951.0
2021-07-16 14:10:00,378.2,378.48,378.1,378.48,2679.0,339.5122,339.7636,339.4224,339.7636,2679.0
2021-07-16 14:15:00,378.37,378.56,378.02,378.03,3635.0,339.6648,339.8354,339.3506,339.3596,3635.0
2021-07-16 14:20:00,378.02,378.02,377.84,377.84,2215.0,339.3506,339.3506,339.189,339.189,2215.0
2021-07-16 14:25:00,377.89,377.89,377.38,377.39,1937.0,339.2339,339.2339,338.7761,338.7851,1937.0
2021-07-16 14:30:00,377.64,377.64,376.93,377.08,2640.0,339.0095,339.0095,338.3721,338.5068,2640.0
2021-07-16 14:35:00,377.17,377.27,377.15,377.2,800.0,338.5876,338.6773,338.5696,338.6145,800.0
2021-07-16 14:40:00,377.08,377.39,377.08,377.39,2528.0,338.5068,338.7851,338.5068,338.7851,2528.0
2021-07-16 14:45:00,377.39,377.66,377.39,377.65,1658.0,338.7851,339.0274,338.7851,339.0185,1658.0
2021-07-16 14:50:00,377.74,378.2,377.69,378.18,4616.0,339.0993,339.5122,339.0544,339.4943,4616.0
2021-07-16 14:55:00,378.09,378.29,378.08,378.25,2150.0,339.4135,339.593,339.4045,339.5571,2150.0
2021-07-16 15:00:00,378.21,378.21,377.8,377.91,2460.0,339.5212,339.5212,339.1531,339.2519,2460.0
2021-07-16 15:05:00,377.86,377.87,377.52,377.55,3952.0,339.207,339.216,338.9018,338.9287,3952.0
2021-07-16 15:10:00,377.55,377.78,377.32,377.78,4460.0,338.9287,339.1352,338.7222,339.1352,4460.0
2021-07-16 15:15:00,377.7,378.18,377.67,378.18,1299.0,339.0634,339.4943,339.0364,339.4943,1299.0
2021-07-16 15:20:00,378.16,378.16,377.86,377.86,1830.0,339.4763,339.4763,339.207,339.207,1830.0
2021-07-16 15:25:00,377.85,377.89,377.49,377.72,3672.0,339.198,339.2339,338.8748,339.0813,3672.0
2021-07-16 15:30:00,377.57,377.69,377.48,377.54,3836.0,338.9467,339.0544,338.8659,338.9197,3836.0
2021-07-16 15:35:00,377.56,377.56,377.16,377.16,3742.0,338.9377,338.9377,338.5786,338.5786,3742.0
2021-07-16 15:40:00,377.16,377.33,377.03,377.16,6740.0,338.5786,338.7312,338.4619,338.5786,6740.0
2021-07-16 15:45:00,377.13,377.13,376.61,376.63,8616.0,338.5517,338.5517,338.0849,338.1028,8616.0
2021-07-16 15:50:00,376.68,376.92,376.58,376.85,17453.0,338.1477,338.3631,338.0579,338.3003,17453.0
2021-07-16 15:55:00,376.91,377.26,376.67,377.13,42289.0,338.3542,338.6684,338.1387,338.5517,42289.0
2021-07-19 09:30:00,375.15,376.79,374.79,376.43,34999.0,336.7742,338.2464,336.451,337.9233,34999.0
2021-07-19 09:35:00,376.37,376.82,375.25,375.38,21737.0,337.8694,338.2734,336.864,336.9807,21737.0
2021-07-19 09:40:00,375.63,375.79,374.66,375.74,15074.0,337.2051,337.3487,336.3343,337.3039,15074.0
2021-07-19 09:45:00,375.6,375.6,373.56,374.32,10154.0,337.1782,337.1782,335.3469,336.0291,10154.0
2021-07-19 09:50:00,374.5,374.83,373.22,373.52,9222.0,336.1907,336.4869,335.0416,335.3109,9222.0
2021-07-19 09:55:00,373.46,373.53,372.59,372.85,17228.0,335.2571,335.3199,334.4761,334.7095,17228.0
2021-07-19 10:00:00,372.85,372.9,371.52,371.69,12587.0,334.7095,334.7544,333.5155,333.6681,12587.0
2021-07-19 10:05:00,371.79,372.3,371.21,371.95,8337.0,333.7579,334.2157,333.2372,333.9015,8337.0
2021-07-19 10:10:00,372.05,372.67,371.83,372.07,6083.0,333.9913,334.5479,333.7938,334.0093,6083.0
2021-07-19 10:15:00,371.96,371.96,369.05,369.05,27416.0,333.9105,333.9105,331.2982,331.2982,27416.0
2021-07-19 10:20:00,369.0,369.72,368.66,369.42,10766.0,331.2533,331.8997,330.9481,331.6304,10766.0
2021-07-19 10:25:00,369.44,369.85,369.07,369.55,10195.0,331.6483,332.0164,331.3162,331.7471,10195.0
2021-07-19 10:30:00,369.78,369.79,368.4,369.54,10124.0,331.9535,331.9625,330.7147,331.7381,10124.0
2021-07-19 10:35:00,369.09,370.69,369.09,370.49,4714.0,331.3341,332.7704,331.3341,332.5909,4714.0
2021-07-19 10:40:00,369.98,370.64,369.98,370.58,3220.0,332.1331,332.7256,332.1331,332.6717,3220.0
2021-07-19 10:45:00,370.71,371.49,370.7,371.1,4745.0,332.7884,333.4886,332.7794,333.1385,4745.0
2021-07-19 10:50:00,371.2,371.2,369.7,369.7,5588.0,333.2283,333.2283,331.8817,331.8817,5588.0
2021-07-19 10:55:00,369.91,370.43,369.9,370.14,13241.0,332.0702,332.537,332.0613,332.2767,13241.0
2021-07-19 11:00:00,370.13,370.15,369.41,370.0,11039.0,332.2677,332.2857,331.6214,332.151,11039.0
2021-07-19 11:05:00,370.0,370.25,369.85,370.2,5360.0,332.151,332.3754,332.0164,332.3306,5360.0
2021-07-19 11:10:00,370.02,370.25,369.79,369.9,6789.0,332.169,332.3754,331.9625,332.0613,6789.0
2021-07-19 11:15:00,369.9,370.65,369.84,370.43,3964.0,332.0613,332.7345,332.0074,332.537,3964.0
2021-07-19 11:20:00,370.65,370.65,369.63,369.7,6328.0,332.7345,332.7345,331.8189,331.8817,6328.0
2021-07-19 11:25:00,369.81,369.93,369.44,369.51,4246.0,331.9805,332.0882,331.6483,331.7111,4246.0
2021-07-19 11:30:00,369.45,370.06,369.18,369.52,4774.0,331.6573,332.2049,331.4149,331.7201,4774.0
2021-07-19 11:35:00,369.39,369.46,368.74,369.09,8982.0,331.6034,331.6663,331.0199,331.3341,8982.0
2021-07-19 11:40:00,369.09,369.71,368.97,369.62,3172.0,331.3341,331.8907,331.2264,331.8099,3172.0
2021-07-19 11:45:00,369.59,370.25,369.59,369.98,10157.0,331.783,332.3754,331.783,332.1331,10157.0
2021-07-19 11:50:00,369.98,370.2,369.68,370.02,6237.0,332.1331,332.3306,331.8638,332.169,6237.0
2021-07-19 11:55:00,370.0,370.24,369.86,370.19,3998.0,332.151,332.3665,332.0253,332.3216,3998.0
2021-07-19 12:00:00,369.91,369.92,368.67,368.67,5054.0,332.0702,332.0792,330.9571,330.9571,5054.0
2021-07-19 12:05:00,368.67,368.9,368.44,368.44,4537.0,330.9571,331.1635,330.7506,330.7506,4537.0
2021-07-19 12:10:00,368.5,368.6,367.71,368.02,8569.0,330.8045,330.8942,330.0953,330.3736,8569.0
2021-07-19 12:15:00,367.93,368.31,367.92,367.99,6726.0,330.2928,330.6339,330.2838,330.3466,6726.0
2021-07-19 12:20:00,367.95,368.18,367.69,368.18,4083.0,330.3107,330.5172,330.0773,330.5172,4083.0
2021-07-19 12:25:00,368.32,368.48,367.98,368.0,4216.0,330.6429,330.7865,330.3377,330.3556,4216.0
2021-07-19 12:30:00,367.91,368.02,367.64,368.02,6948.0,330.2748,330.3736,330.0324,330.3736,6948.0
2021-07-19 12:35:00,367.89,368.28,367.86,367.99,6526.0,330.2569,330.607,330.2299,330.3466,6526.0
2021-07-19 12:40:00,367.99,368.18,367.56,367.65,5698.0,330.3466,330.5172,329.9606,330.0414,5698.0
2021-07-19 12:45:00,367.78,367.97,367.59,367.75,6541.0,330.1581,330.3287,329.9876,330.1312,6541.0
2021-07-19 12:50:00,367.86,368.65,367.86,368.54,3358.0,330.2299,330.9391,330.2299,330.8404,3358.0
2021-07-19 12:55:00,368.43,368.86,368.26,368.76,4508.0,330.7416,331.1276,330.589,331.0379,4508.0
2021-07-19 13:00:00,368.6,369.28,368.6,369.28,2877.0,330.8942,331.5047,330.8942,331.5047,2877.0
2021-07-19 13:05:00,369.27,369.9,369.01,369.63,5344.0,331.4957,332.0613,331.2623,331.8189,5344.0
2021-07-19 13:10:00,369.67,369.81,369.48,369.48,4619.0,331.8548,331.9805,331.6842,331.6842,4619.0
2021-07-19 13:15:00,369.59,370.3,369.5,370.17,4337.0,331.783,332.4203,331.7022,332.3036,4337.0
2021-07-19 13:20:00,370.12,370.12,369.48,369.78,3150.0,332.2587,332.2587,331.6842,331.9535,3150.0
2021-07-19 13:25:00,369.71,369.8,369.12,369.19,4864.0,331.8907,331.9715,331.361,331.4239,4864.0
2021-07-19 13:30:00,368.99,369.0,368.31,368.31,3237.0,331.2443,331.2533,330.6339,330.6339,3237.0
2021-07-19 13:35:00,368.2,368.58,368.05,368.38,6805.0,330.5352,330.8763,330.4005,330.6967,6805.0
2021-07-19 13:40:00,368.35,368.7,367.98,368.2,6314.0,330.6698,330.984,330.3377,330.5352,6314.0
2021-07-19 13:45:00,368.25,368.6,367.91,368.12,4123.0,330.58,330.8942,330.2748,330.4633,4123.0
2021-07-19 13:50:00,368.05,368.28,367.69,368.27,4227.0,330.4005,330.607,330.0773,330.598,4227.0
2021-07-19 13:55:00,368.3,368.44,368.0,368.05,6888.0,330.6249,330.7506,330.3556,330.4005,6888.0
2021-07-19 14:00:00,368.07,368.88,368.0,368.68,4591.0,330.4184,331.1456,330.3556,330.966,4591.0
2021-07-19 14:05:00,368.48,368.67,368.34,368.4,3203.0,330.7865,330.9571,330.6608,330.7147,3203.0
2021-07-19 14:10:00,368.29,369.52,368.29,369.01,3726.0,330.6159,331.7201,330.6159,331.2623,3726.0
2021-07-19 14:15:00,369.06,369.64,369.04,369.63,2312.0,331.3072,331.8278,331.2892,331.8189,2312.0
2021-07-19 14:20:00,369.6,369.78,369.45,369.46,4464.0,331.7919,331.9535,331.6573,331.6663,4464.0
2021-07-19 14:25:00,369.45,369.7,369.26,369.69,6669.0,331.6573,331.8817,331.4867,331.8727,6669.0
2021-07-19 14:30:00,369.52,369.63,369.15,369.63,4320.0,331.7201,331.8189,331.388,331.8189,4320.0
2021-07-19 14:35:00,369.62,369.63,368.45,368.52,6510.0,331.8099,331.8189,330.7596,330.8224,6510.0
2021-07-19 14:40:00,368.45,368.77,368.3,368.62,14884.0,330.7596,331.0468,330.6249,330.9122,14884.0
2021-07-19 14:45:00,368.84,368.85,368.51,368.51,5732.0,331.1097,331.1187,330.8134,330.8134,5732.0
2021-07-19 14:50:00,368.76,368.99,368.54,368.57,4769.0,331.0379,331.2443,330.8404,330.8673,4769.0
2021-07-19 14:55:00,368.66,368.97,368.66,368.8,4775.0,330.9481,331.2264,330.9481,331.0738,4775.0
2021-07-19 15:00:00,368.75,369.52,368.66,369.44,7485.0,331.0289,331.7201,330.9481,331.6483,7485.0
2021-07-19 15:05:00,369.52,369.88,369.35,369.8,5842.0,331.7201,332.0433,331.5675,331.9715,5842.0
2021-07-19 15:10:00,369.72,370.0,369.26,369.35,17539.0,331.8997,332.151,331.4867,331.5675,17539.0
2021-07-19 15:15:00,369.28,369.47,369.16,369.17,3798.0,331.5047,331.6752,331.3969,331.4059,3798.0
2021-07-19 15:20:00,369.27,369.64,369.1,369.49,8566.0,331.4957,331.8278,331.3431,331.6932,8566.0
2021-07-19 15:25:00,369.5,370.24,369.49,370.07,5245.0,331.7022,332.3665,331.6932,332.2139,5245.0
2021-07-19 15:30:00,370.07,370.7,370.05,370.55,5814.0,332.2139,332.7794,332.1959,332.6448,5814.0
2021-07-19 15:35:00,370.55,371.38,370.42,371.26,7733.0,332.6448,333.3899,332.5281,333.2821,7733.0
2021-07-19 15:40:00,371.18,371.38,371.08,371.22,7206.0,333.2103,333.3899,333.1205,333.2462,7206.0
2021-07-19 15:45:00,371.14,371.58,371.07,371.38,37040.0,333.1744,333.5694,333.1116,333.3899,37040.0
2021-07-19 15:50:00,371.42,372.09,371.03,371.87,20565.0,333.4258,334.0272,333.0757,333.8297,20565.0
2021-07-19 15:55:00,371.94,372.09,371.56,372.03,50780.0,333.8926,334.0272,333.5514,333.9734,50780.0
2021-07-20 09:30:00,373.01,375.0,373.0,374.79,20164.0,334.8531,336.6395,334.8441,336.451,20164.0
2021-07-20 09:35:00,374.79,376.53,374.74,376.0,6312.0,336.451,338.013,336.4061,337.5373,6312.0
2021-07-20 09:40:00,375.88,376.8,375.36,376.57,7919.0,337.4295,338.2554,336.9627,338.0489,7919.0
2021-07-20 09:45:00,376.68,377.15,376.67,376.97,2759.0,338.1477,338.5696,338.1387,338.408,2759.0
2021-07-20 09:50:00,377.0,377.94,376.76,377.91,4955.0,338.435,339.2788,338.2195,339.2519,4955.0
2021-07-20 09:55:00,377.9,378.2,376.9,376.9,6835.0,339.2429,339.5122,338.3452,338.3452,6835.0
2021-07-20 10:00:00,377.17,378.5,377.15,378.4,5527.0,338.5876,339.7815,338.5696,339.6917,5527.0
2021-07-20 10:05:00,378.42,378.42,377.43,377.81,9783.0,339.7097,339.7097,338.821,339.1621,9783.0
2021-07-20 10:10:00,377.96,378.27,377.18,377.21,2659.0,339.2968,339.575,338.5965,338.6235,2659.0
2021-07-20 10:15:00,377.06,378.2,377.06,378.2,4193.0,338.4888,339.5122,338.4888,339.5122,4193.0
2021-07-20 10:20:00,378.25,378.83,378.07,378.83,2633.0,339.5571,340.0778,339.3955,340.0778,2633.0
2021-07-20 10:25:00,378.82,378.9,378.14,378.59,3005.0,340.0688,340.1406,339.4583,339.8623,3005.0
2021-07-20 10:30:00,378.72,378.72,377.48,377.64,7241.0,339.979,339.979,338.8659,339.0095,7241.0
2021-07-20 10:35:00,377.55,377.85,377.01,377.05,5202.0,338.9287,339.198,338.4439,338.4798,5202.0
2021-07-20 10:40:00,377.28,377.54,377.18,377.5,2476.0,338.6863,338.9197,338.5965,338.8838,2476.0
2021-07-20 10:45:00,377.47,378.0,377.23,377.96,12848.0,338.8569,339.3327,338.6414,339.2968,12848.0
2021-07-20 10:50:00,378.05,378.22,377.59,377.79,6915.0,339.3776,339.5302,338.9646,339.1441,6915.0
2021-07-20 10:55:00,377.97,378.48,377.97,378.15,5538.0,339.3057,339.7636,339.3057,339.4673,5538.0
2021-07-20 11:00:00,378.31,378.5,377.87,378.37,7917.0,339.611,339.7815,339.216,339.6648,7917.0
2021-07-20 11:05:00,378.25,378.27,377.86,378.06,2852.0,339.5571,339.575,339.207,339.3865,2852.0
2021-07-20 11:10:00,378.01,378.15,377.61,377.76,6022.0,339.3416,339.4673,338.9826,339.1172,6022.0
2021-07-20 11:15:00,377.83,377.83,377.08,377.41,3160.0,339.1801,339.1801,338.5068,338.803,3160.0
2021-07-20 11:20:00,377.4,377.65,377.3,377.52,4681.0,338.794,339.0185,338.7043,338.9018,4681.0
2021-07-20 11:25:00,377.52,377.67,377.0,377.0,4773.0,338.9018,339.0364,338.435,338.435,4773.0
2021-07-20 11:30:00,376.72,376.87,376.36,376.7,6892.0,338.1836,338.3183,337.8604,338.1656,6892.0
2021-07-20 11:35:00,376.7,376.7,375.83,375.87,3284.0,338.1656,338.1656,337.3846,337.4206,3284.0
2021-07-20 11:40:00,375.96,376.78,375.94,376.7,2183.0,337.5013,338.2375,337.4834,338.1656,2183.0
2021-07-20 11:45:00,376.76,377.23,376.64,377.23,4846.0,338.2195,338.6414,338.1118,338.6414,4846.0
2021-07-20 11:50:00,377.17,377.63,377.17,377.58,5274.0,338.5876,339.0005,338.5876,338.9556,5274.0
2021-07-20 11:55:00,377.58,378.33,377.56,378.33,7923.0,338.9556,339.6289,338.9377,339.6289,7923.0
2021-07-20 12:00:00,378.34,378.71,378.27,378.54,4035.0,339.6379,339.97,339.575,339.8174,4035.0
2021-07-20 12:05:00,378.54,378.62,378.25,378.57,3434.0,339.8174,339.8892,339.5571,339.8444,3434.0
2021-07-20 12:10:00,378.46,378.89,378.45,378.75,4736.0,339.7456,340.1316,339.7366,340.0059,4736.0
2021-07-20 12:15:00,378.8,379.36,378.79,379.16,5869.0,340.0508,340.5535,340.0419,340.374,5869.0
2021-07-20 12:20:00,379.08,379.3,378.89,379.07,3865.0,340.3022,340.4997,340.1316,340.2932,3865.0
2021-07-20 12:25:00,379.25,379.25,378.63,378.83,7253.0,340.4548,340.4548,339.8982,340.0778,7253.0
2021-07-20 12:30:00,378.99,379.56,378.99,379.48,2596.0,340.2214,340.7331,340.2214,340.6613,2596.0
2021-07-20 12:35:00,379.46,379.46,379.0,379.02,2123.0,340.6433,340.6433,340.2304,340.2483,2123.0
2021-07-20 12:40:00,378.95,379.04,378.56,378.56,3225.0,340.1855,340.2663,339.8354,339.8354,3225.0
2021-07-20 12:45:00,378.53,378.93,378.36,378.93,2123.0,339.8084,340.1675,339.6558,340.1675,2123.0
2021-07-20 12:50:00,378.92,379.41,378.82,379.35,8978.0,340.1586,340.5984,340.0688,340.5446,8978.0
2021-07-20 12:55:00,379.42,379.52,379.08,379.29,3344.0,340.6074,340.6972,340.3022,340.4907,3344.0
2021-07-20 13:00:00,379.35,379.52,378.32,378.5,7910.0,340.5446,340.6972,339.6199,339.7815,7910.0
2021-07-20 13:05:00,378.3,378.49,378.11,378.15,3396.0,339.602,339.7725,339.4314,339.4673,3396.0
2021-07-20 13:10:00,378.21,378.32,377.87,377.95,2120.0,339.5212,339.6199,339.216,339.2878,2120.0
2021-07-20 13:15:00,377.93,378.0,377.65,377.66,5734.0,339.2698,339.3327,339.0185,339.0274,5734.0
2021-07-20 13:20:00,377.73,378.21,377.67,377.89,3945.0,339.0903,339.5212,339.0364,339.2339,3945.0
2021-07-20 13:25:00,377.99,378.14,377.75,378.14,1700.0,339.3237,339.4583,339.1082,339.4583,1700.0
2021-07-20 13:30:00,378.28,378.86,378.28,378.86,2606.0,339.584,340.1047,339.584,340.1047,2606.0
2021-07-20 13:35:00,378.92,379.37,378.84,378.94,9744.0,340.1586,340.5625,340.0867,340.1765,9744.0
2021-07-20 13:40:00,379.03,379.09,378.44,378.59,12133.0,340.2573,340.3112,339.7277,339.8623,12133.0
2021-07-20 13:45:00,378.46,378.71,378.4,378.56,2170.0,339.7456,339.97,339.6917,339.8354,2170.0
2021-07-20 13:50:00,378.51,378.73,378.35,378.73,1738.0,339.7905,339.988,339.6469,339.988,1738.0
2021-07-20 13:55:00,378.66,378.88,378.66,378.85,4500.0,339.9252,340.1226,339.9252,340.0957,4500.0
2021-07-20 14:00:00,378.91,379.73,378.85,379.66,8107.0,340.1496,340.8857,340.0957,340.8229,8107.0
2021-07-20 14:05:00,379.69,379.97,379.56,379.56,10710.0,340.8498,341.1011,340.7331,340.7331,10710.0
2021-07-20 14:10:00,379.71,380.13,379.71,379.87,11171.0,340.8677,341.2448,340.8677,341.0114,11171.0
2021-07-20 14:15:00,379.98,380.55,379.97,380.37,6077.0,341.1101,341.6218,341.1011,341.4602,6077.0
2021-07-20 14:20:00,380.35,380.35,379.76,380.09,6004.0,341.4423,341.4423,340.9126,341.2089,6004.0
2021-07-20 14:25:00,380.12,380.36,380.03,380.32,3988.0,341.2358,341.4512,341.155,341.4153,3988.0
2021-07-20 14:30:00,380.4,380.43,380.02,380.08,6159.0,341.4872,341.5141,341.146,341.1999,6159.0
2021-07-20 14:35:00,380.17,380.32,380.06,380.17,12274.0,341.2807,341.4153,341.1819,341.2807,12274.0
2021-07-20 14:40:00,380.14,380.48,380.14,380.29,3197.0,341.2538,341.559,341.2538,341.3884,3197.0
2021-07-20 14:45:00,380.42,380.43,379.88,379.88,4769.0,341.5051,341.5141,341.0204,341.0204,4769.0
2021-07-20 14:50:00,379.9,380.0,379.62,379.63,4831.0,341.0383,341.1281,340.7869,340.7959,4831.0
2021-07-20 14:55:00,379.61,379.75,379.33,379.53,3905.0,340.778,340.9036,340.5266,340.7062,3905.0
2021-07-20 15:00:00,379.53,379.65,379.34,379.47,5672.0,340.7062,340.8139,340.5356,340.6523,5672.0
2021-07-20 15:05:00,379.47,379.69,379.45,379.59,6635.0,340.6523,340.8498,340.6343,340.76,6635.0
2021-07-20 15:10:00,379.59,380.01,379.37,379.86,9325.0,340.76,341.1371,340.5625,341.0024,9325.0
2021-07-20 15:15:00,379.79,379.94,379.66,379.81,9792.0,340.9396,341.0742,340.8229,340.9575,9792.0
2021-07-20 15:20:00,379.86,379.98,379.78,379.8,6116.0,341.0024,341.1101,340.9306,340.9485,6116.0
2021-07-20 15:25:00,379.87,379.88,379.2,379.27,9087.0,341.0114,341.0204,340.4099,340.4728,9087.0
2021-07-20 15:30:00,379.3,379.42,379.18,379.3,10039.0,340.4997,340.6074,340.392,340.4997,10039.0
2021-07-20 15:35:00,379.35,379.7,379.25,379.46,8084.0,340.5446,340.8588,340.4548,340.6433,8084.0
2021-07-20 15:40:00,379.42,379.85,379.32,379.59,13378.0,340.6074,340.9934,340.5176,340.76,13378.0
2021-07-20 15:45:00,379.49,379.94,379.4,379.94,21336.0,340.6702,341.0742,340.5895,341.0742,21336.0
2021-07-20 15:50:00,380.01,380.64,379.7,380.49,45848.0,341.1371,341.7026,340.8588,341.568,45848.0
2021-07-20 15:55:00,380.46,380.6,379.8,379.98,74105.0,341.541,341.6667,340.9485,341.1101,74105.0
2021-07-21 09:30:00,379.98,382.0,379.98,382.0,23519.0,341.1101,342.9235,341.1101,342.9235,23519.0
2021-07-21 09:35:00,381.93,382.72,381.24,382.72,12025.0,342.8606,343.5698,342.2412,343.5698,12025.0
2021-07-21 09:40:00,382.61,383.39,382.56,383.07,10605.0,343.4711,344.1713,343.4262,343.884,10605.0
2021-07-21 09:45:00,383.12,384.35,382.9,384.16,12387.0,343.9289,345.0331,343.7314,344.8625,12387.0
2021-07-21 09:50:00,384.24,384.5,383.57,383.64,10665.0,344.9343,345.1678,344.3329,344.3957,10665.0
2021-07-21 09:55:00,383.69,383.95,383.6,383.8,5076.0,344.4406,344.674,344.3598,344.5394,5076.0
2021-07-21 10:00:00,383.81,384.7,383.75,383.75,8530.0,344.5483,345.3473,344.4945,344.4945,8530.0
2021-07-21 10:05:00,383.71,384.42,383.52,384.22,5734.0,344.4586,345.0959,344.288,344.9164,5734.0
2021-07-21 10:10:00,384.23,384.49,383.95,384.47,5275.0,344.9254,345.1588,344.674,345.1408,5275.0
2021-07-21 10:15:00,384.47,384.54,383.7,383.72,7109.0,345.1408,345.2037,344.4496,344.4675,7109.0
2021-07-21 10:20:00,383.75,383.8,382.73,382.88,8891.0,344.4945,344.5394,343.5788,343.7135,8891.0
2021-07-21 10:25:00,382.92,382.97,382.58,382.75,6252.0,343.7494,343.7943,343.4442,343.5968,6252.0
2021-07-21 10:30:00,382.48,382.73,382.37,382.37,4804.0,343.3544,343.5788,343.2556,343.2556,4804.0
2021-07-21 10:35:00,382.37,382.44,382.05,382.25,10786.0,343.2556,343.3185,342.9684,343.1479,10786.0
2021-07-21 10:40:00,382.19,382.41,381.92,382.1,9285.0,343.0941,343.2915,342.8517,343.0133,9285.0
2021-07-21 10:45:00,382.01,382.42,381.91,382.09,7905.0,342.9325,343.3005,342.8427,343.0043,7905.0
2021-07-21 10:50:00,382.23,382.5,381.94,382.3,3747.0,343.13,343.3723,342.8696,343.1928,3747.0
2021-07-21 10:55:00,382.26,382.26,381.27,381.27,5015.0,343.1569,343.1569,342.2682,342.2682,5015.0
2021-07-21 11:00:00,381.35,381.4,380.91,381.17,6189.0,342.34,342.3849,341.945,342.1784,6189.0
2021-07-21 11:05:00,381.01,381.07,380.3,380.33,3321.0,342.0348,342.0886,341.3974,341.4243,3321.0
2021-07-21 11:10:00,380.31,380.66,380.3,380.66,2083.0,341.4064,341.7206,341.3974,341.7206,2083.0
2021-07-21 11:15:00,380.8,381.17,380.8,381.09,1800.0,341.8462,342.1784,341.8462,342.1066,1800.0
2021-07-21 11:20:00,381.09,381.42,380.98,381.14,5561.0,342.1066,342.4028,342.0078,342.1515,5561.0
2021-07-21 11:25:00,381.35,381.4,380.5,380.51,4180.0,342.34,342.3849,341.5769,341.5859,4180.0
2021-07-21 11:30:00,380.5,380.98,380.36,380.82,3994.0,341.5769,342.0078,341.4512,341.8642,3994.0
2021-07-21 11:35:00,380.96,380.97,380.65,380.74,2775.0,341.9899,341.9989,341.7116,341.7924,2775.0
2021-07-21 11:40:00,380.87,381.16,380.8,381.09,2693.0,341.9091,342.1694,341.8462,342.1066,2693.0
2021-07-21 11:45:00,381.08,381.52,381.08,381.4,4852.0,342.0976,342.4926,342.0976,342.3849,4852.0
2021-07-21 11:50:00,381.56,382.19,381.49,381.81,6814.0,342.5285,343.0941,342.4657,342.7529,6814.0
2021-07-21 11:55:00,381.78,382.06,381.54,381.54,4584.0,342.726,342.9773,342.5105,342.5105,4584.0
2021-07-21 12:00:00,381.73,381.73,381.31,381.31,1661.0,342.6811,342.6811,342.3041,342.3041,1661.0
2021-07-21 12:05:00,381.3,381.46,381.21,381.32,3092.0,342.2951,342.4387,342.2143,342.313,3092.0
2021-07-21 12:10:00,381.42,381.45,380.93,381.0,8651.0,342.4028,342.4297,341.9629,342.0258,8651.0
2021-07-21 12:15:00,381.09,381.1,380.58,380.8,5719.0,342.1066,342.1156,341.6487,341.8462,5719.0
2021-07-21 12:20:00,380.96,381.11,380.83,380.84,5772.0,341.9899,342.1245,341.8732,341.8821,5772.0
2021-07-21 12:25:00,380.96,380.98,380.49,380.49,3484.0,341.9899,342.0078,341.568,341.568,3484.0
2021-07-21 12:30:00,380.59,380.77,380.47,380.66,6378.0,341.6577,341.8193,341.55,341.7206,6378.0
2021-07-21 12:35:00,380.58,380.58,380.24,380.26,2771.0,341.6487,341.6487,341.3435,341.3615,2771.0
2021-07-21 12:40:00,380.17,380.17,379.87,379.99,4275.0,341.2807,341.2807,341.0114,341.1191,4275.0
2021-07-21 12:45:00,379.86,379.86,379.65,379.77,3411.0,341.0024,341.0024,340.8139,340.9216,3411.0
2021-07-21 12:50:00,379.68,379.68,379.4,379.4,4325.0,340.8408,340.8408,340.5895,340.5895,4325.0
2021-07-21 12:55:00,379.46,380.06,379.46,380.06,4219.0,340.6433,341.1819,340.6433,341.1819,4219.0
2021-07-21 13:00:00,380.27,380.39,380.25,380.33,3333.0,341.3705,341.4782,341.3525,341.4243,3333.0
2021-07-21 13:05:00,380.28,380.32,380.0,380.0,4252.0,341.3794,341.4153,341.1281,341.1281,4252.0
2021-07-21 13:10:00,380.06,380.27,379.91,379.99,3774.0,341.1819,341.3705,341.0473,341.1191,3774.0
2021-07-21 13:15:00,379.99,380.23,379.92,380.23,7312.0,341.1191,341.3345,341.0563,341.3345,7312.0
2021-07-21 13:20:00,380.28,380.67,380.27,380.67,4254.0,341.3794,341.7295,341.3705,341.7295,4254.0
2021-07-21 13:25:00,380.61,380.76,380.58,380.66,1817.0,341.6757,341.8103,341.6487,341.7206,1817.0
2021-07-21 13:30:00,380.61,381.02,380.61,380.94,4168.0,341.6757,342.0437,341.6757,341.9719,4168.0
2021-07-21 13:35:00,380.93,381.07,380.53,380.53,3400.0,341.9629,342.0886,341.6039,341.6039,3400.0
2021-07-21 13:40:00,380.48,380.63,380.3,380.3,3346.0,341.559,341.6936,341.3974,341.3974,3346.0
2021-07-21 13:45:00,380.47,380.49,380.23,380.24,1609.0,341.55,341.568,341.3345,341.3435,1609.0
2021-07-21 13:50:00,380.12,380.49,380.06,380.47,2000.0,341.2358,341.568,341.1819,341.55,2000.0
2021-07-21 13:55:00,380.4,380.4,380.18,380.3,3471.0,341.4872,341.4872,341.2897,341.3974,3471.0
2021-07-21 14:00:00,380.46,380.46,380.12,380.12,3976.0,341.541,341.541,341.2358,341.2358,3976.0
2021-07-21 14:05:00,380.13,380.35,380.06,380.18,2678.0,341.2448,341.4423,341.1819,341.2897,2678.0
2021-07-21 14:10:00,380.33,380.41,380.13,380.23,2500.0,341.4243,341.4961,341.2448,341.3345,2500.0
2021-07-21 14:15:00,380.23,380.28,380.1,380.12,1622.0,341.3345,341.3794,341.2178,341.2358,1622.0
2021-07-21 14:20:00,380.1,380.24,380.06,380.07,1327.0,341.2178,341.3435,341.1819,341.1909,1327.0
2021-07-21 14:25:00,380.17,380.4,380.12,380.38,3852.0,341.2807,341.4872,341.2358,341.4692,3852.0
2021-07-21 14:30:00,380.41,380.49,380.37,380.45,1410.0,341.4961,341.568,341.4602,341.532,1410.0
2021-07-21 14:35:00,380.56,380.84,380.49,380.84,1687.0,341.6308,341.8821,341.568,341.8821,1687.0
2021-07-21 14:40:00,380.81,380.92,380.79,380.83,1098.0,341.8552,341.954,341.8373,341.8732,1098.0
2021-07-21 14:45:00,380.75,380.86,380.73,380.74,930.0,341.8014,341.9001,341.7834,341.7924,930.0
2021-07-21 14:50:00,380.81,381.03,380.81,381.03,1350.0,341.8552,342.0527,341.8552,342.0527,1350.0
2021-07-21 14:55:00,381.02,381.15,380.91,381.15,2549.0,342.0437,342.1604,341.945,342.1604,2549.0
2021-07-21 15:00:00,381.03,381.09,380.98,381.07,1691.0,342.0527,342.1066,342.0078,342.0886,1691.0
2021-07-21 15:05:00,381.09,381.27,381.01,381.21,2876.0,342.1066,342.2682,342.0348,342.2143,2876.0
2021-07-21 15:10:00,381.15,381.16,380.74,380.74,2200.0,342.1604,342.1694,341.7924,341.7924,2200.0
2021-07-21 15:15:00,380.64,380.73,380.55,380.68,2350.0,341.7026,341.7834,341.6218,341.7385,2350.0
2021-07-21 15:20:00,380.74,380.9,380.73,380.9,1928.0,341.7924,341.936,341.7834,341.936,1928.0
2021-07-21 15:25:00,380.84,380.93,380.52,380.58,7297.0,341.8821,341.9629,341.5949,341.6487,7297.0
2021-07-21 15:30:00,380.59,380.69,380.48,380.62,4319.0,341.6577,341.7475,341.559,341.6847,4319.0
2021-07-21 15:35:00,380.69,380.72,380.14,380.16,10270.0,341.7475,341.7744,341.2538,341.2717,10270.0
2021-07-21 15:40:00,380.15,380.33,380.07,380.18,6359.0,341.2627,341.4243,341.1909,341.2897,6359.0
2021-07-21 15:45:00,380.19,380.74,380.15,380.44,14307.0,341.2986,341.7924,341.2627,341.5231,14307.0
2021-07-21 15:50:00,380.37,381.0,380.22,380.78,22819.0,341.4602,342.0258,341.3256,341.8283,22819.0
2021-07-21 15:55:00,380.8,381.35,380.62,381.02,41307.0,341.8462,342.34,341.6847,342.0437,41307.0
2021-07-22 09:30:00,380.75,381.18,379.55,380.14,17267.0,341.8014,342.1874,340.7241,341.2538,17267.0
2021-07-22 09:35:00,379.62,379.89,378.23,378.29,3483.0,340.7869,341.0293,339.5391,339.593,3483.0
2021-07-22 09:40:00,378.72,379.69,378.72,379.45,5997.0,339.979,340.8498,339.979,340.6343,5997.0
2021-07-22 09:45:00,379.36,379.43,378.36,378.51,3442.0,340.5535,340.6164,339.6558,339.7905,3442.0
2021-07-22 09:50:00,378.43,378.76,378.18,378.5,3035.0,339.7187,340.0149,339.4943,339.7815,3035.0
2021-07-22 09:55:00,378.43,378.84,378.29,378.54,3885.0,339.7187,340.0867,339.593,339.8174,3885.0
2021-07-22 10:00:00,378.63,378.95,378.33,378.35,3961.0,339.8982,340.1855,339.6289,339.6469,3961.0
2021-07-22 10:05:00,378.45,378.78,377.83,378.78,13087.0,339.7366,340.0329,339.1801,340.0329,13087.0
2021-07-22 10:10:00,378.78,379.89,378.78,379.81,8271.0,340.0329,341.0293,340.0329,340.9575,8271.0
2021-07-22 10:15:00,379.91,380.28,379.75,379.86,5529.0,341.0473,341.3794,340.9036,341.0024,5529.0
2021-07-22 10:20:00,379.85,380.09,379.61,379.61,4593.0,340.9934,341.2089,340.778,340.778,4593.0
2021-07-22 10:25:00,379.81,379.89,379.19,379.53,4020.0,340.9575,341.0293,340.4009,340.7062,4020.0
2021-07-22 10:30:00,379.58,380.05,379.58,379.98,4541.0,340.751,341.173,340.751,341.1101,4541.0
2021-07-22 10:35:00,379.73,379.73,379.43,379.7,4471.0,340.8857,340.8857,340.6164,340.8588,4471.0
2021-07-22 10:40:00,379.72,380.08,379.72,379.78,3566.0,340.8767,341.1999,340.8767,340.9306,3566.0
2021-07-22 10:45:00,379.78,380.0,379.64,379.64,3528.0,340.9306,341.1281,340.8049,340.8049,3528.0
2021-07-22 10:50:00,379.64,379.93,379.41,379.9,1475.0,340.8049,341.0652,340.5984,341.0383,1475.0
2021-07-22 10:55:00,380.03,380.15,379.92,380.08,7412.0,341.155,341.2627,341.0563,341.1999,7412.0
2021-07-22 11:00:00,380.0,380.0,379.3,379.3,2023.0,341.1281,341.1281,340.4997,340.4997,2023.0
2021-07-22 11:05:00,379.24,379.88,379.21,379.88,4098.0,340.4458,341.0204,340.4189,341.0204,4098.0
2021-07-22 11:10:00,379.85,379.93,379.73,379.73,1814.0,340.9934,341.0652,340.8857,340.8857,1814.0
2021-07-22 11:15:00,379.77,380.06,379.76,379.79,3578.0,340.9216,341.1819,340.9126,340.9396,3578.0
2021-07-22 11:20:00,379.79,379.96,379.78,379.78,1586.0,340.9396,341.0922,340.9306,340.9306,1586.0
2021-07-22 11:25:00,379.83,379.89,379.4,379.5,3858.0,340.9755,341.0293,340.5895,340.6792,3858.0
2021-07-22 11:30:00,379.64,379.73,379.32,379.32,2864.0,340.8049,340.8857,340.5176,340.5176,2864.0
2021-07-22 11:35:00,379.43,379.82,379.43,379.66,2967.0,340.6164,340.9665,340.6164,340.8229,2967.0
2021-07-22 11:40:00,379.79,379.94,379.68,379.8,7552.0,340.9396,341.0742,340.8408,340.9485,7552.0
2021-07-22 11:45:00,379.82,380.07,379.7,379.71,2143.0,340.9665,341.1909,340.8588,340.8677,2143.0
2021-07-22 11:50:00,379.81,379.94,379.79,379.87,1004.0,340.9575,341.0742,340.9396,341.0114,1004.0
2021-07-22 11:55:00,379.93,380.1,379.93,380.03,6484.0,341.0652,341.2178,341.0652,341.155,6484.0
2021-07-22 12:00:00,379.91,380.3,379.9,380.3,3829.0,341.0473,341.3974,341.0383,341.3974,3829.0
2021-07-22 12:05:00,380.39,380.4,380.31,380.4,664.0,341.4782,341.4872,341.4064,341.4872,664.0
2021-07-22 12:10:00,380.24,380.28,380.01,380.28,1127.0,341.3435,341.3794,341.1371,341.3794,1127.0
2021-07-22 12:15:00,380.17,380.17,380.06,380.09,951.0,341.2807,341.2807,341.1819,341.2089,951.0
2021-07-22 12:20:00,380.0,380.15,380.0,380.07,2400.0,341.1281,341.2627,341.1281,341.1909,2400.0
2021-07-22 12:25:00,380.09,380.35,380.05,380.24,4889.0,341.2089,341.4423,341.173,341.3435,4889.0
2021-07-22 12:30:00,380.32,380.32,379.94,380.24,1852.0,341.4153,341.4153,341.0742,341.3435,1852.0
2021-07-22 12:35:00,380.32,380.62,380.31,380.61,1910.0,341.4153,341.6847,341.4064,341.6757,1910.0
2021-07-22 12:40:00,380.61,380.65,380.44,380.62,3791.0,341.6757,341.7116,341.5231,341.6847,3791.0
2021-07-22 12:45:00,380.55,380.67,380.55,380.61,1600.0,341.6218,341.7295,341.6218,341.6757,1600.0
2021-07-22 12:50:00,380.66,380.93,380.66,380.88,2839.0,341.7206,341.9629,341.7206,341.9181,2839.0
2021-07-22 12:55:00,380.95,381.21,380.93,381.04,3602.0,341.9809,342.2143,341.9629,342.0617,3602.0
2021-07-22 13:00:00,380.98,380.98,380.58,380.63,1413.0,342.0078,342.0078,341.6487,341.6936,1413.0
2021-07-22 13:05:00,380.62,380.63,380.3,380.41,3274.0,341.6847,341.6936,341.3974,341.4961,3274.0
2021-07-22 13:10:00,380.32,380.65,380.32,380.62,2180.0,341.4153,341.7116,341.4153,341.6847,2180.0
2021-07-22 13:15:00,380.62,380.62,380.4,380.54,2467.0,341.6847,341.6847,341.4872,341.6128,2467.0
2021-07-22 13:20:00,380.54,380.78,380.47,380.78,2704.0,341.6128,341.8283,341.55,341.8283,2704.0
2021-07-22 13:25:00,380.78,380.89,380.68,380.68,2883.0,341.8283,341.927,341.7385,341.7385,2883.0
2021-07-22 13:30:00,380.72,380.75,380.67,380.75,700.0,341.7744,341.8014,341.7295,341.8014,700.0
2021-07-22 13:35:00,380.75,381.04,380.74,381.04,2801.0,341.8014,342.0617,341.7924,342.0617,2801.0
2021-07-22 13:40:00,381.04,381.08,380.98,381.02,3251.0,342.0617,342.0976,342.0078,342.0437,3251.0
2021-07-22 13:45:00,381.03,381.09,380.94,381.0,4589.0,342.0527,342.1066,341.9719,342.0258,4589.0
2021-07-22 13:50:00,380.95,381.01,380.81,380.9,6340.0,341.9809,342.0348,341.8552,341.936,6340.0
2021-07-22 13:55:00,380.93,381.11,380.87,381.11,6336.0,341.9629,342.1245,341.9091,342.1245,6336.0
2021-07-22 14:00:00,381.09,381.35,381.04,381.34,1400.0,342.1066,342.34,342.0617,342.331,1400.0
2021-07-22 14:05:00,381.31,381.4,380.88,380.88,6061.0,342.3041,342.3849,341.9181,341.9181,6061.0
2021-07-22 14:10:00,381.0,381.31,381.0,381.25,2426.0,342.0258,342.3041,342.0258,342.2502,2426.0
2021-07-22 14:15:00,381.29,381.33,381.12,381.17,8310.0,342.2861,342.322,342.1335,342.1784,8310.0
2021-07-22 14:20:00,381.08,381.19,381.04,381.06,2620.0,342.0976,342.1963,342.0617,342.0796,2620.0
2021-07-22 14:25:00,381.13,381.45,381.13,381.4,3907.0,342.1425,342.4297,342.1425,342.3849,3907.0
2021-07-22 14:30:00,381.42,381.51,381.35,381.47,3466.0,342.4028,342.4836,342.34,342.4477,3466.0
2021-07-22 14:35:00,381.46,381.53,381.13,381.53,11820.0,342.4387,342.5016,342.1425,342.5016,11820.0
2021-07-22 14:40:00,381.55,381.55,381.27,381.34,3680.0,342.5195,342.5195,342.2682,342.331,3680.0
2021-07-22 14:45:00,381.4,381.46,381.26,381.28,1400.0,342.3849,342.4387,342.2592,342.2771,1400.0
2021-07-22 14:50:00,381.29,381.3,380.93,381.06,5666.0,342.2861,342.2951,341.9629,342.0796,5666.0
2021-07-22 14:55:00,381.12,381.16,381.03,381.04,2542.0,342.1335,342.1694,342.0527,342.0617,2542.0
2021-07-22 15:00:00,381.03,381.13,380.98,381.07,2675.0,342.0527,342.1425,342.0078,342.0886,2675.0
2021-07-22 15:05:00,380.98,381.03,380.82,380.82,3055.0,342.0078,342.0527,341.8642,341.8642,3055.0
2021-07-22 15:10:00,380.73,380.82,380.1,380.25,6209.0,341.7834,341.8642,341.2178,341.3525,6209.0
2021-07-22 15:15:00,380.27,380.36,380.06,380.36,2726.0,341.3705,341.4512,341.1819,341.4512,2726.0
2021-07-22 15:20:00,380.37,380.52,380.33,380.33,2285.0,341.4602,341.5949,341.4243,341.4243,2285.0
2021-07-22 15:25:00,380.33,380.43,379.98,379.98,4460.0,341.4243,341.5141,341.1101,341.1101,4460.0
2021-07-22 15:30:00,379.95,380.07,379.72,379.85,5141.0,341.0832,341.1909,340.8767,340.9934,5141.0
2021-07-22 15:35:00,379.86,379.91,379.64,379.82,6570.0,341.0024,341.0473,340.8049,340.9665,6570.0
2021-07-22 15:40:00,379.83,380.22,379.8,380.22,8362.0,340.9755,341.3256,340.9485,341.3256,8362.0
2021-07-22 15:45:00,380.47,380.56,380.32,380.41,7383.0,341.55,341.6308,341.4153,341.4961,7383.0
2021-07-22 15:50:00,380.45,380.5,380.08,380.28,14203.0,341.532,341.5769,341.1999,341.3794,14203.0
2021-07-22 15:55:00,380.24,380.25,379.68,379.92,38525.0,341.3435,341.3525,340.8408,341.0563,38525.0
2021-07-23 09:30:00,381.97,382.15,381.28,382.15,19591.0,342.8966,343.0581,342.2771,343.0581,19591.0
2021-07-23 09:35:00,381.72,382.3,381.25,381.35,14435.0,342.6721,343.1928,342.2502,342.34,14435.0
2021-07-23 09:40:00,381.28,381.72,381.2,381.25,13722.0,342.2771,342.6721,342.2053,342.2502,13722.0
2021-07-23 09:45:00,381.25,381.3,380.59,380.94,9236.0,342.2502,342.2951,341.6577,341.9719,9236.0
2021-07-23 09:50:00,381.03,381.03,380.64,380.69,1607.0,342.0527,342.0527,341.7026,341.7475,1607.0
2021-07-23 09:55:00,380.88,381.15,380.68,381.15,2329.0,341.9181,342.1604,341.7385,342.1604,2329.0
2021-07-23 10:00:00,381.25,381.8,381.25,381.78,3791.0,342.2502,342.7439,342.2502,342.726,3791.0
2021-07-23 10:05:00,381.86,382.27,381.8,382.17,6715.0,342.7978,343.1659,342.7439,343.0761,6715.0
2021-07-23 10:10:00,382.02,382.32,381.92,382.08,4102.0,342.9414,343.2108,342.8517,342.9953,4102.0
2021-07-23 10:15:00,382.14,382.14,381.19,381.19,4202.0,343.0492,343.0492,342.1963,342.1963,4202.0
2021-07-23 10:20:00,381.14,381.55,380.88,381.4,4316.0,342.1515,342.5195,341.9181,342.3849,4316.0
2021-07-23 10:25:00,381.39,381.57,381.18,381.4,4232.0,342.3759,342.5375,342.1874,342.3849,4232.0
2021-07-23 10:30:00,381.35,381.67,381.35,381.38,1208.0,342.34,342.6272,342.34,342.3669,1208.0
2021-07-23 10:35:00,381.58,382.29,381.58,381.99,4399.0,342.5465,343.1838,342.5465,342.9145,4399.0
2021-07-23 10:40:00,382.28,382.31,382.1,382.23,1567.0,343.1748,343.2018,343.0133,343.13,1567.0
2021-07-23 10:45:00,382.1,382.22,381.84,382.22,8714.0,343.0133,343.121,342.7799,343.121,8714.0
2021-07-23 10:50:00,382.27,382.42,382.09,382.37,1982.0,343.1659,343.3005,343.0043,343.2556,1982.0
2021-07-23 10:55:00,382.26,382.34,382.09,382.2,1867.0,343.1569,343.2287,343.0043,343.103,1867.0
2021-07-23 11:00:00,382.21,382.5,382.17,382.5,5465.0,343.112,343.3723,343.0761,343.3723,5465.0
2021-07-23 11:05:00,382.5,382.5,382.34,382.34,2200.0,343.3723,343.3723,343.2287,343.2287,2200.0
2021-07-23 11:10:00,382.43,382.5,382.17,382.22,2800.0,343.3095,343.3723,343.0761,343.121,2800.0
2021-07-23 11:15:00,382.18,382.18,382.02,382.05,2686.0,343.0851,343.0851,342.9414,342.9684,2686.0
2021-07-23 11:20:00,381.94,381.95,381.87,381.87,1316.0,342.8696,342.8786,342.8068,342.8068,1316.0
2021-07-23 11:25:00,381.88,382.09,381.75,382.07,2667.0,342.8158,343.0043,342.6991,342.9863,2667.0
2021-07-23 11:30:00,382.11,382.37,382.08,382.08,4639.0,343.0222,343.2556,342.9953,342.9953,4639.0
2021-07-23 11:35:00,381.89,382.04,381.64,381.69,3314.0,342.8247,342.9594,342.6003,342.6452,3314.0
2021-07-23 11:40:00,381.5,381.65,381.17,381.23,2516.0,342.4746,342.6093,342.1784,342.2323,2516.0
2021-07-23 11:45:00,381.03,381.46,381.03,381.36,2709.0,342.0527,342.4387,342.0527,342.349,2709.0
2021-07-23 11:50:00,381.47,381.48,381.25,381.37,1400.0,342.4477,342.4567,342.2502,342.3579,1400.0
2021-07-23 11:55:00,381.25,381.3,380.67,380.67,4380.0,342.2502,342.2951,341.7295,341.7295,4380.0
2021-07-23 12:00:00,380.7,380.97,380.7,380.86,6656.0,341.7565,341.9989,341.7565,341.9001,6656.0
2021-07-23 12:05:00,380.94,381.26,380.93,381.12,2735.0,341.9719,342.2592,341.9629,342.1335,2735.0
2021-07-23 12:10:00,381.05,381.27,380.92,381.0,2594.0,342.0707,342.2682,341.954,342.0258,2594.0
2021-07-23 12:15:00,381.03,381.18,381.0,381.02,2225.0,342.0527,342.1874,342.0258,342.0437,2225.0
2021-07-23 12:20:00,380.96,381.04,380.79,380.81,3220.0,341.9899,342.0617,341.8373,341.8552,3220.0
2021-07-23 12:25:00,380.82,381.0,380.75,381.0,1278.0,341.8642,342.0258,341.8014,342.0258,1278.0
2021-07-23 12:30:00,381.11,381.41,381.07,381.21,3514.0,342.1245,342.3938,342.0886,342.2143,3514.0
2021-07-23 12:35:00,381.13,381.32,381.05,381.15,4581.0,342.1425,342.313,342.0707,342.1604,4581.0
2021-07-23 12:40:00,381.14,381.21,380.88,380.88,1700.0,342.1515,342.2143,341.9181,341.9181,1700.0
2021-07-23 12:45:00,380.85,381.06,380.71,380.96,2689.0,341.8911,342.0796,341.7654,341.9899,2689.0
2021-07-23 12:50:00,381.05,381.25,381.04,381.25,3402.0,342.0707,342.2502,342.0617,342.2502,3402.0
2021-07-23 12:55:00,381.32,381.47,381.19,381.47,5300.0,342.313,342.4477,342.1963,342.4477,5300.0
2021-07-23 13:00:00,381.5,382.2,381.5,382.05,5923.0,342.4746,343.103,342.4746,342.9684,5923.0
2021-07-23 13:05:00,382.1,382.2,382.02,382.12,2494.0,343.0133,343.103,342.9414,343.0312,2494.0
2021-07-23 13:10:00,382.15,382.15,381.94,382.03,9109.0,343.0581,343.0581,342.8696,342.9504,9109.0
2021-07-23 13:15:00,382.01,382.13,382.0,382.12,1000.0,342.9325,343.0402,342.9235,343.0312,1000.0
2021-07-23 13:20:00,381.98,382.13,381.93,381.93,2834.0,342.9055,343.0402,342.8606,342.8606,2834.0
2021-07-23 13:25:00,382.01,382.11,381.99,382.09,2900.0,342.9325,343.0222,342.9145,343.0043,2900.0
2021-07-23 13:30:00,382.02,382.04,381.6,381.68,5002.0,342.9414,342.9594,342.5644,342.6362,5002.0
2021-07-23 13:35:00,381.69,382.06,381.6,382.06,2168.0,342.6452,342.9773,342.5644,342.9773,2168.0
2021-07-23 13:40:00,381.99,382.06,381.61,381.71,4406.0,342.9145,342.9773,342.5734,342.6632,4406.0
2021-07-23 13:45:00,381.74,381.89,381.61,381.87,2920.0,342.6901,342.8247,342.5734,342.8068,2920.0
2021-07-23 13:50:00,381.64,381.79,381.24,381.44,3015.0,342.6003,342.735,342.2412,342.4208,3015.0
2021-07-23 13:55:00,381.43,381.66,381.43,381.57,4052.0,342.4118,342.6183,342.4118,342.5375,4052.0
2021-07-23 14:00:00,381.46,381.64,381.32,381.52,5444.0,342.4387,342.6003,342.313,342.4926,5444.0
2021-07-23 14:05:00,381.37,381.49,381.32,381.47,3779.0,342.3579,342.4657,342.313,342.4477,3779.0
2021-07-23 14:10:00,381.64,381.64,381.38,381.38,4573.0,342.6003,342.6003,342.3669,342.3669,4573.0
2021-07-23 14:15:00,381.27,381.4,381.04,381.06,3209.0,342.2682,342.3849,342.0617,342.0796,3209.0
2021-07-23 14:20:00,381.04,381.1,380.64,380.8,5178.0,342.0617,342.1156,341.7026,341.8462,5178.0
2021-07-23 14:25:00,380.8,380.81,380.55,380.75,6497.0,341.8462,341.8552,341.6218,341.8014,6497.0
2021-07-23 14:30:00,380.75,381.04,380.69,380.95,4367.0,341.8014,342.0617,341.7475,341.9809,4367.0
2021-07-23 14:35:00,381.0,381.1,380.74,381.03,7781.0,342.0258,342.1156,341.7924,342.0527,7781.0
2021-07-23 14:40:00,380.89,381.0,380.79,380.89,2918.0,341.927,342.0258,341.8373,341.927,2918.0
2021-07-23 14:45:00,380.8,380.85,380.72,380.81,2200.0,341.8462,341.8911,341.7744,341.8552,2200.0
2021-07-23 14:50:00,380.84,380.94,380.72,380.75,2260.0,341.8821,341.9719,341.7744,341.8014,2260.0
2021-07-23 14:55:00,380.84,380.87,380.76,380.87,1400.0,341.8821,341.9091,341.8103,341.9091,1400.0
2021-07-23 15:00:00,380.79,380.88,380.72,380.81,3446.0,341.8373,341.9181,341.7744,341.8552,3446.0
2021-07-23 15:05:00,380.74,380.9,380.74,380.81,2640.0,341.7924,341.936,341.7924,341.8552,2640.0
2021-07-23 15:10:00,380.69,380.75,380.19,380.19,5329.0,341.7475,341.8014,341.2986,341.2986,5329.0
2021-07-23 15:15:00,380.19,380.57,380.19,380.48,5684.0,341.2986,341.6398,341.2986,341.559,5684.0
2021-07-23 15:20:00,380.57,380.66,380.39,380.52,9020.0,341.6398,341.7206,341.4782,341.5949,9020.0
2021-07-23 15:25:00,380.52,380.94,380.33,380.89,3408.0,341.5949,341.9719,341.4243,341.927,3408.0
2021-07-23 15:30:00,380.9,381.1,380.89,380.92,6678.0,341.936,342.1156,341.927,341.954,6678.0
2021-07-23 15:35:00,380.92,381.41,380.84,381.32,6797.0,341.954,342.3938,341.8821,342.313,6797.0
2021-07-23 15:40:00,381.35,381.55,381.23,381.33,10740.0,342.34,342.5195,342.2323,342.322,10740.0
2021-07-23 15:45:00,381.34,381.46,381.18,381.46,8013.0,342.331,342.4387,342.1874,342.4387,8013.0
2021-07-23 15:50:00,381.45,381.61,381.25,381.43,20471.0,342.4297,342.5734,342.2502,342.4118,20471.0
2021-07-23 15:55:00,381.43,381.51,380.76,380.76,33100.0,342.4118,342.4836,341.8103,341.8103,33100.0
2021-07-26 09:30:00,373.0,374.36,371.01,371.75,56766.0,334.8441,336.065,333.0577,333.722,56766.0
2021-07-26 09:35:00,371.2,372.22,368.02,369.01,63735.0,333.2283,334.1439,330.3736,331.2623,63735.0
2021-07-26 09:40:00,369.0,369.87,368.0,368.02,37832.0,331.2533,332.0343,330.3556,330.3736,37832.0
2021-07-26 09:45:00,368.33,369.87,368.0,369.5,40680.0,330.6519,332.0343,330.3556,331.7022,40680.0
2021-07-26 09:50:00,369.21,369.21,367.85,368.43,43440.0,331.4418,331.4418,330.221,330.7416,43440.0
2021-07-26 09:55:00,368.39,368.86,367.75,367.96,37152.0,330.7057,331.1276,330.1312,330.3197,37152.0
2021-07-26 10:00:00,368.31,368.31,366.4,367.33,47083.0,330.6339,330.6339,328.9193,329.7541,47083.0
2021-07-26 10:05:00,367.15,367.59,366.52,367.29,30926.0,329.5926,329.9876,329.027,329.7182,30926.0
2021-07-26 10:10:00,367.26,367.89,366.58,367.77,25856.0,329.6913,330.2569,329.0809,330.1491,25856.0
2021-07-26 10:15:00,367.65,368.21,367.26,367.76,16608.0,330.0414,330.5441,329.6913,330.1402,16608.0
2021-07-26 10:20:00,367.7,369.06,367.58,368.83,27888.0,330.0863,331.3072,329.9786,331.1007,27888.0
2021-07-26 10:25:00,368.88,369.75,368.7,369.41,33176.0,331.1456,331.9266,330.984,331.6214,33176.0
2021-07-26 10:30:00,369.44,369.55,367.87,367.88,36102.0,331.6483,331.7471,330.2389,330.2479,36102.0
2021-07-26 10:35:00,367.81,368.36,367.66,367.87,27661.0,330.185,330.6788,330.0504,330.2389,27661.0
2021-07-26 10:40:00,367.82,368.57,367.7,368.25,21706.0,330.194,330.8673,330.0863,330.58,21706.0
2021-07-26 10:45:00,368.27,369.69,368.27,369.53,20122.0,330.598,331.8727,330.598,331.7291,20122.0
2021-07-26 10:50:00,369.68,369.82,369.0,369.5,16851.0,331.8638,331.9894,331.2533,331.7022,16851.0
2021-07-26 10:55:00,369.34,369.75,368.8,368.99,18024.0,331.5585,331.9266,331.0738,331.2443,18024.0
2021-07-26 11:00:00,368.8,369.11,368.03,368.03,18265.0,331.0738,331.3521,330.3825,330.3825,18265.0
2021-07-26 11:05:00,368.24,369.05,368.02,368.2,16045.0,330.5711,331.2982,330.3736,330.5352,16045.0
2021-07-26 11:10:00,368.25,368.64,368.25,368.45,11206.0,330.58,330.9301,330.58,330.7596,11206.0
2021-07-26 11:15:00,368.4,369.93,368.4,369.93,15330.0,330.7147,332.0882,330.7147,332.0882,15330.0
2021-07-26 11:20:00,370.0,370.4,369.61,370.13,28308.0,332.151,332.5101,331.8009,332.2677,28308.0
2021-07-26 11:25:00,369.95,370.4,369.7,369.73,16684.0,332.1061,332.5101,331.8817,331.9086,16684.0
2021-07-26 11:30:00,369.98,369.98,368.8,369.35,12065.0,332.1331,332.1331,331.0738,331.5675,12065.0
2021-07-26 11:35:00,369.5,369.86,369.25,369.86,9525.0,331.7022,332.0253,331.4777,332.0253,9525.0
2021-07-26 11:40:00,369.78,369.8,368.72,368.91,11411.0,331.9535,331.9715,331.002,331.1725,11411.0
2021-07-26 11:45:00,368.65,368.99,368.22,368.48,13068.0,330.9391,331.2443,330.5531,330.7865,13068.0
2021-07-26 11:50:00,368.68,368.82,368.3,368.46,7990.0,330.966,331.0917,330.6249,330.7686,7990.0
2021-07-26 11:55:00,368.44,368.58,368.2,368.42,8625.0,330.7506,330.8763,330.5352,330.7326,8625.0
2021-07-26 12:00:00,368.5,369.09,368.2,369.09,18501.0,330.8045,331.3341,330.5352,331.3341,18501.0
2021-07-26 12:05:00,369.12,369.3,368.81,369.05,12728.0,331.361,331.5226,331.0828,331.2982,12728.0
2021-07-26 12:10:00,368.96,369.08,368.5,368.5,7884.0,331.2174,331.3251,330.8045,330.8045,7884.0
2021-07-26 12:15:00,368.45,368.59,368.25,368.57,9801.0,330.7596,330.8853,330.58,330.8673,9801.0
2021-07-26 12:20:00,368.46,368.73,368.33,368.48,14706.0,330.7686,331.0109,330.6519,330.7865,14706.0
2021-07-26 12:25:00,368.49,368.53,368.08,368.19,11378.0,330.7955,330.8314,330.4274,330.5262,11378.0
2021-07-26 12:30:00,368.21,368.36,368.0,368.16,16056.0,330.5441,330.6788,330.3556,330.4992,16056.0
2021-07-26 12:35:00,368.29,369.25,368.21,369.14,18044.0,330.6159,331.4777,330.5441,331.379,18044.0
2021-07-26 12:40:00,369.02,369.41,368.93,368.93,5880.0,331.2713,331.6214,331.1905,331.1905,5880.0
2021-07-26 12:45:00,369.0,369.38,369.0,369.08,6525.0,331.2533,331.5944,331.2533,331.3251,6525.0
2021-07-26 12:50:00,369.06,369.15,368.55,368.65,10611.0,331.3072,331.388,330.8493,330.9391,10611.0
2021-07-26 12:55:00,368.73,368.87,368.52,368.79,17769.0,331.0109,331.1366,330.8224,331.0648,17769.0
2021-07-26 13:00:00,368.68,368.91,368.58,368.78,12862.0,330.966,331.1725,330.8763,331.0558,12862.0
2021-07-26 13:05:00,368.83,369.69,368.83,369.13,23122.0,331.1007,331.8727,331.1007,331.37,23122.0
2021-07-26 13:10:00,369.19,369.26,368.61,368.65,9043.0,331.4239,331.4867,330.9032,330.9391,9043.0
2021-07-26 13:15:00,368.77,368.77,368.4,368.66,13891.0,331.0468,331.0468,330.7147,330.9481,13891.0
2021-07-26 13:20:00,368.61,368.77,367.99,368.12,22460.0,330.9032,331.0468,330.3466,330.4633,22460.0
2021-07-26 13:25:00,368.12,368.16,367.5,367.65,17418.0,330.4633,330.4992,329.9068,330.0414,17418.0
2021-07-26 13:30:00,367.65,367.97,367.34,367.63,18429.0,330.0414,330.3287,329.7631,330.0235,18429.0
2021-07-26 13:35:00,367.6,367.99,367.26,367.84,11925.0,329.9965,330.3466,329.6913,330.212,11925.0
2021-07-26 13:40:00,367.86,368.12,367.7,367.76,8973.0,330.2299,330.4633,330.0863,330.1402,8973.0
2021-07-26 13:45:00,367.92,367.97,367.25,367.35,14700.0,330.2838,330.3287,329.6823,329.7721,14700.0
2021-07-26 13:50:00,367.36,367.85,367.19,367.71,6719.0,329.7811,330.221,329.6285,330.0953,6719.0
2021-07-26 13:55:00,367.72,367.72,367.27,367.4,7688.0,330.1043,330.1043,329.7003,329.817,7688.0
2021-07-26 14:00:00,367.47,367.83,367.39,367.62,10803.0,329.8798,330.203,329.808,330.0145,10803.0
2021-07-26 14:05:00,367.5,368.79,367.5,368.57,16156.0,329.9068,331.0648,329.9068,330.8673,16156.0
2021-07-26 14:10:00,368.47,368.62,368.15,368.49,6910.0,330.7775,330.9122,330.4903,330.7955,6910.0
2021-07-26 14:15:00,368.4,368.96,368.4,368.69,12663.0,330.7147,331.2174,330.7147,330.975,12663.0
2021-07-26 14:20:00,368.69,368.76,368.31,368.46,7921.0,330.975,331.0379,330.6339,330.7686,7921.0
2021-07-26 14:25:00,368.53,368.84,368.15,368.72,8917.0,330.8314,331.1097,330.4903,331.002,8917.0
2021-07-26 14:30:00,368.64,369.0,368.57,368.86,13776.0,330.9301,331.2533,330.8673,331.1276,13776.0
2021-07-26 14:35:00,368.77,368.77,368.29,368.33,4538.0,331.0468,331.0468,330.6159,330.6519,4538.0
2021-07-26 14:40:00,368.35,368.5,368.0,368.14,10465.0,330.6698,330.8045,330.3556,330.4813,10465.0
2021-07-26 14:45:00,368.12,368.22,367.7,368.12,20966.0,330.4633,330.5531,330.0863,330.4633,20966.0
2021-07-26 14:50:00,368.06,368.22,367.74,367.84,10480.0,330.4095,330.5531,330.1222,330.212,10480.0
2021-07-26 14:55:00,367.92,368.11,367.85,367.85,13474.0,330.2838,330.4544,330.221,330.221,13474.0
2021-07-26 15:00:00,367.9,368.14,367.75,368.04,9193.0,330.2658,330.4813,330.1312,330.3915,9193.0
2021-07-26 15:05:00,368.0,368.31,367.8,368.21,6460.0,330.3556,330.6339,330.1761,330.5441,6460.0
2021-07-26 15:10:00,368.12,368.17,367.91,368.06,12665.0,330.4633,330.5082,330.2748,330.4095,12665.0
2021-07-26 15:15:00,368.06,368.51,368.02,368.44,10436.0,330.4095,330.8134,330.3736,330.7506,10436.0
2021-07-26 15:20:00,368.44,368.82,368.44,368.72,14615.0,330.7506,331.0917,330.7506,331.002,14615.0
2021-07-26 15:25:00,368.72,369.01,368.63,368.84,25835.0,331.002,331.2623,330.9212,331.1097,25835.0
2021-07-26 15:30:00,368.79,369.08,368.62,368.65,24450.0,331.0648,331.3251,330.9122,330.9391,24450.0
2021-07-26 15:35:00,368.58,368.68,367.94,368.18,15025.0,330.8763,330.966,330.3017,330.5172,15025.0
2021-07-26 15:40:00,368.07,368.18,367.75,367.87,29940.0,330.4184,330.5172,330.1312,330.2389,29940.0
2021-07-26 15:45:00,367.94,368.29,367.84,368.21,37643.0,330.3017,330.6159,330.212,330.5441,37643.0
2021-07-26 15:50:00,368.2,368.65,367.96,368.18,60223.0,330.5352,330.9391,330.3197,330.5172,60223.0
2021-07-26 15:55:00,368.18,368.62,367.84,367.84,126004.0,330.5172,330.9122,330.212,330.212,126004.0
2021-07-27 09:30:00,368.25,369.98,368.25,369.97,49259.0,330.58,332.1331,330.58,332.1241,49259.0
2021-07-27 09:35:00,369.98,370.35,368.99,370.27,24901.0,332.1331,332.4652,331.2443,332.3934,24901.0
2021-07-27 09:40:00,370.17,370.54,369.51,369.84,14733.0,332.3036,332.6358,331.7111,332.0074,14733.0
2021-07-27 09:45:00,370.23,372.27,369.9,372.2,18192.0,332.3575,334.1888,332.0613,334.126,18192.0
2021-07-27 09:50:00,372.02,372.6,371.85,372.47,19054.0,333.9644,334.4851,333.8118,334.3684,19054.0
2021-07-27 09:55:00,372.69,373.05,372.32,372.75,17466.0,334.5658,334.889,334.2337,334.6197,17466.0
2021-07-27 10:00:00,372.85,374.38,372.68,373.6,20689.0,334.7095,336.083,334.5569,335.3828,20689.0
2021-07-27 10:05:00,373.99,374.42,373.17,373.87,23262.0,335.7329,336.1189,334.9967,335.6251,23262.0
2021-07-27 10:10:00,373.72,373.87,372.81,373.19,14262.0,335.4905,335.6251,334.6736,335.0147,14262.0
2021-07-27 10:15:00,373.15,373.15,372.25,372.58,12583.0,334.9788,334.9788,334.1709,334.4671,12583.0
2021-07-27 10:20:00,372.5,373.26,372.38,373.14,7194.0,334.3953,335.0775,334.2876,334.9698,7194.0
2021-07-27 10:25:00,372.98,373.96,372.98,373.76,7668.0,334.8262,335.7059,334.8262,335.5264,7668.0
2021-07-27 10:30:00,373.83,375.08,373.77,374.77,27512.0,335.5892,336.7114,335.5354,336.4331,27512.0
2021-07-27 10:35:00,374.91,375.52,374.7,375.42,10001.0,336.5588,337.1064,336.3702,337.0166,10001.0
2021-07-27 10:40:00,375.42,375.55,374.67,374.68,10197.0,337.0166,337.1333,336.3433,336.3523,10197.0
2021-07-27 10:45:00,374.8,374.8,373.26,374.34,11064.0,336.46,336.46,335.0775,336.0471,11064.0
2021-07-27 10:50:00,374.3,374.82,373.83,374.78,12467.0,336.0112,336.478,335.5892,336.4421,12467.0
2021-07-27 10:55:00,374.62,374.84,374.44,374.54,5553.0,336.2984,336.4959,336.1368,336.2266,5553.0
2021-07-27 11:00:00,374.53,374.6,374.25,374.44,5950.0,336.2176,336.2805,335.9663,336.1368,5950.0
2021-07-27 11:05:00,374.51,374.61,374.24,374.58,6385.0,336.1997,336.2894,335.9573,336.2625,6385.0
2021-07-27 11:10:00,374.58,374.97,374.33,374.36,7375.0,336.2625,336.6126,336.0381,336.065,7375.0
2021-07-27 11:15:00,374.36,375.38,374.36,374.53,26280.0,336.065,336.9807,336.065,336.2176,26280.0
2021-07-27 11:20:00,374.4,374.79,374.33,374.55,4695.0,336.1009,336.451,336.0381,336.2356,4695.0
2021-07-27 11:25:00,374.28,374.58,374.21,374.58,7583.0,335.9932,336.2625,335.9304,336.2625,7583.0
2021-07-27 11:30:00,374.55,374.59,374.15,374.45,4417.0,336.2356,336.2715,335.8765,336.1458,4417.0
2021-07-27 11:35:00,374.6,374.94,374.55,374.88,4913.0,336.2805,336.5857,336.2356,336.5318,4913.0
2021-07-27 11:40:00,374.8,375.4,374.75,375.37,5403.0,336.46,336.9986,336.4151,336.9717,5403.0
2021-07-27 11:45:00,375.27,375.36,374.93,375.0,6602.0,336.8819,336.9627,336.5767,336.6395,6602.0
2021-07-27 11:50:00,375.08,375.08,374.43,374.73,10431.0,336.7114,336.7114,336.1279,336.3972,10431.0
2021-07-27 11:55:00,374.6,374.67,374.07,374.23,7538.0,336.2805,336.3433,335.8047,335.9483,7538.0
2021-07-27 12:00:00,374.16,374.48,374.08,374.44,7991.0,335.8855,336.1727,335.8137,336.1368,7991.0
2021-07-27 12:05:00,374.67,374.79,374.27,374.34,5007.0,336.3433,336.451,335.9842,336.0471,5007.0
2021-07-27 12:10:00,374.34,374.45,373.51,373.69,6692.0,336.0471,336.1458,335.302,335.4636,6692.0
2021-07-27 12:15:00,373.73,374.25,373.7,374.25,8482.0,335.4995,335.9663,335.4725,335.9663,8482.0
2021-07-27 12:20:00,374.11,374.29,373.85,373.85,5178.0,335.8406,336.0022,335.6072,335.6072,5178.0
2021-07-27 12:25:00,373.95,374.56,373.88,374.48,3780.0,335.697,336.2446,335.6341,336.1727,3780.0
2021-07-27 12:30:00,374.48,374.87,374.18,374.58,4865.0,336.1727,336.5228,335.9034,336.2625,4865.0
2021-07-27 12:35:00,374.58,374.91,374.53,374.63,4158.0,336.2625,336.5588,336.2176,336.3074,4158.0
2021-07-27 12:40:00,374.65,374.85,374.46,374.53,4854.0,336.3254,336.5049,336.1548,336.2176,4854.0
2021-07-27 12:45:00,374.44,374.59,374.23,374.38,5605.0,336.1368,336.2715,335.9483,336.083,5605.0
2021-07-27 12:50:00,374.39,374.49,374.14,374.15,5654.0,336.0919,336.1817,335.8675,335.8765,5654.0
2021-07-27 12:55:00,374.07,374.35,373.88,374.07,3476.0,335.8047,336.056,335.6341,335.8047,3476.0
2021-07-27 13:00:00,374.23,374.51,374.22,374.45,4319.0,335.9483,336.1997,335.9393,336.1458,4319.0
2021-07-27 13:05:00,374.48,374.84,374.48,374.68,5682.0,336.1727,336.4959,336.1727,336.3523,5682.0
2021-07-27 13:10:00,374.88,375.16,374.7,374.83,13828.0,336.5318,336.7832,336.3702,336.4869,13828.0
2021-07-27 13:15:00,374.88,375.16,374.8,375.13,4688.0,336.5318,336.7832,336.46,336.7563,4688.0
2021-07-27 13:20:00,375.0,375.06,374.77,374.77,4050.0,336.6395,336.6934,336.4331,336.4331,4050.0
2021-07-27 13:25:00,374.86,374.86,374.37,374.46,2206.0,336.5139,336.5139,336.074,336.1548,2206.0
2021-07-27 13:30:00,374.46,374.46,374.04,374.33,3161.0,336.1548,336.1548,335.7778,336.0381,3161.0
2021-07-27 13:35:00,374.33,374.67,374.03,374.67,5344.0,336.0381,336.3433,335.7688,336.3433,5344.0
2021-07-27 13:40:00,374.57,374.7,374.46,374.67,6395.0,336.2535,336.3702,336.1548,336.3433,6395.0
2021-07-27 13:45:00,374.71,375.0,374.71,374.98,4768.0,336.3792,336.6395,336.3792,336.6216,4768.0
2021-07-27 13:50:00,374.93,374.93,374.5,374.5,3445.0,336.5767,336.5767,336.1907,336.1907,3445.0
2021-07-27 13:55:00,374.5,374.51,374.18,374.25,4735.0,336.1907,336.1997,335.9034,335.9663,4735.0
2021-07-27 14:00:00,374.2,374.68,373.91,374.53,6965.0,335.9214,336.3523,335.661,336.2176,6965.0
2021-07-27 14:05:00,374.37,374.44,373.97,374.21,5035.0,336.074,336.1368,335.7149,335.9304,5035.0
2021-07-27 14:10:00,374.25,374.53,374.22,374.42,3855.0,335.9663,336.2176,335.9393,336.1189,3855.0
2021-07-27 14:15:00,374.53,374.6,374.19,374.19,2712.0,336.2176,336.2805,335.9124,335.9124,2712.0
2021-07-27 14:20:00,374.21,374.34,374.02,374.27,4545.0,335.9304,336.0471,335.7598,335.9842,4545.0
2021-07-27 14:25:00,374.3,374.69,374.19,374.58,1600.0,336.0112,336.3613,335.9124,336.2625,1600.0
2021-07-27 14:30:00,374.56,374.56,374.16,374.28,4470.0,336.2446,336.2446,335.8855,335.9932,4470.0
2021-07-27 14:35:00,374.12,374.41,374.12,374.15,4249.0,335.8496,336.1099,335.8496,335.8765,4249.0
2021-07-27 14:40:00,374.23,374.23,373.85,373.85,6942.0,335.9483,335.9483,335.6072,335.6072,6942.0
2021-07-27 14:45:00,373.84,374.27,373.83,374.21,6774.0,335.5982,335.9842,335.5892,335.9304,6774.0
2021-07-27 14:50:00,374.21,374.67,373.94,373.94,5176.0,335.9304,336.3433,335.688,335.688,5176.0
2021-07-27 14:55:00,373.87,374.07,373.71,374.07,4117.0,335.6251,335.8047,335.4815,335.8047,4117.0
2021-07-27 15:00:00,374.12,374.47,374.07,374.15,4423.0,335.8496,336.1638,335.8047,335.8765,4423.0
2021-07-27 15:05:00,374.15,374.41,374.06,374.15,3690.0,335.8765,336.1099,335.7957,335.8765,3690.0
2021-07-27 15:10:00,374.11,374.52,374.05,374.27,10177.0,335.8406,336.2086,335.7867,335.9842,10177.0
2021-07-27 15:15:00,374.38,374.44,374.0,374.0,12725.0,336.083,336.1368,335.7418,335.7418,12725.0
2021-07-27 15:20:00,374.0,374.09,373.9,373.96,8034.0,335.7418,335.8226,335.6521,335.7059,8034.0
2021-07-27 15:25:00,373.96,374.2,373.83,374.13,4807.0,335.7059,335.9214,335.5892,335.8585,4807.0
2021-07-27 15:30:00,374.16,374.16,373.59,373.65,6173.0,335.8855,335.8855,335.3738,335.4276,6173.0
2021-07-27 15:35:00,373.68,374.1,373.52,373.84,9207.0,335.4546,335.8316,335.3109,335.5982,9207.0
2021-07-27 15:40:00,373.81,374.19,373.79,374.18,19995.0,335.5713,335.9124,335.5533,335.9034,19995.0
2021-07-27 15:45:00,374.21,374.33,373.82,374.11,13654.0,335.9304,336.0381,335.5803,335.8406,13654.0
2021-07-27 15:50:00,374.17,374.79,374.12,374.52,25781.0,335.8945,336.451,335.8496,336.2086,25781.0
2021-07-27 15:55:00,374.55,374.85,374.42,374.74,55071.0,336.2356,336.5049,336.1189,336.4061,55071.0
2021-07-28 09:30:00,376.0,376.0,374.73,375.35,23976.0,337.5373,337.5373,336.3972,336.9537,23976.0
2021-07-28 09:35:00,375.46,375.91,374.5,375.91,4850.0,337.0525,337.4565,336.1907,337.4565,4850.0
2021-07-28 09:40:00,375.98,376.25,375.39,375.57,5242.0,337.5193,337.7617,336.9897,337.1512,5242.0
2021-07-28 09:45:00,375.06,375.06,374.35,374.35,2218.0,336.6934,336.6934,336.056,336.056,2218.0
2021-07-28 09:50:00,374.56,374.56,373.67,373.92,3310.0,336.2446,336.2446,335.4456,335.67,3310.0
2021-07-28 09:55:00,373.81,373.91,373.27,373.56,4360.0,335.5713,335.661,335.0865,335.3469,4360.0
2021-07-28 10:00:00,373.55,373.55,372.05,372.06,7025.0,335.3379,335.3379,333.9913,334.0003,7025.0
2021-07-28 10:05:00,372.03,372.03,370.98,371.03,11155.0,333.9734,333.9734,333.0308,333.0757,11155.0
2021-07-28 10:10:00,371.07,371.61,370.59,371.61,8994.0,333.1116,333.5963,332.6807,333.5963,8994.0
2021-07-28 10:15:00,371.39,372.04,371.39,372.04,29497.0,333.3988,333.9823,333.3988,333.9823,29497.0
2021-07-28 10:20:00,372.08,372.61,371.96,372.56,4000.0,334.0182,334.494,333.9105,334.4491,4000.0
2021-07-28 10:25:00,372.47,373.0,372.46,372.74,5097.0,334.3684,334.8441,334.3594,334.6107,5097.0
2021-07-28 10:30:00,372.63,373.08,372.51,372.91,3071.0,334.512,334.916,334.4043,334.7633,3071.0
2021-07-28 10:35:00,372.97,373.13,372.39,372.39,1853.0,334.8172,334.9608,334.2965,334.2965,1853.0
2021-07-28 10:40:00,372.31,372.6,372.0,372.6,3462.0,334.2247,334.4851,333.9464,334.4851,3462.0
2021-07-28 10:45:00,372.7,372.7,372.4,372.45,3342.0,334.5748,334.5748,334.3055,334.3504,3342.0
2021-07-28 10:50:00,372.44,372.45,372.12,372.3,3028.0,334.3414,334.3504,334.0542,334.2157,3028.0
2021-07-28 10:55:00,372.29,372.95,372.25,372.94,4566.0,334.2068,334.7993,334.1709,334.7903,4566.0
2021-07-28 11:00:00,372.97,373.52,372.8,373.44,6685.0,334.8172,335.3109,334.6646,335.2391,6685.0
2021-07-28 11:05:00,373.44,373.44,373.12,373.31,4422.0,335.2391,335.2391,334.9519,335.1224,4422.0
2021-07-28 11:10:00,373.5,373.5,372.97,373.35,2822.0,335.293,335.293,334.8172,335.1583,2822.0
2021-07-28 11:15:00,373.5,373.69,373.28,373.61,3992.0,335.293,335.4636,335.0955,335.3917,3992.0
2021-07-28 11:20:00,373.46,373.58,373.33,373.47,5585.0,335.2571,335.3648,335.1404,335.2661,5585.0
2021-07-28 11:25:00,373.48,373.91,373.38,373.86,2575.0,335.275,335.661,335.1853,335.6162,2575.0
2021-07-28 11:30:00,373.74,373.84,373.38,373.38,2150.0,335.5084,335.5982,335.1853,335.1853,2150.0
2021-07-28 11:35:00,373.47,374.0,373.38,373.92,1880.0,335.2661,335.7418,335.1853,335.67,1880.0
2021-07-28 11:40:00,373.85,374.36,373.68,374.24,4508.0,335.6072,336.065,335.4546,335.9573,4508.0
2021-07-28 11:45:00,374.37,374.6,374.35,374.6,1680.0,336.074,336.2805,336.056,336.2805,1680.0
2021-07-28 11:50:00,374.55,374.88,374.5,374.87,2400.0,336.2356,336.5318,336.1907,336.5228,2400.0
2021-07-28 11:55:00,374.91,375.0,374.61,374.85,5310.0,336.5588,336.6395,336.2894,336.5049,5310.0
2021-07-28 12:00:00,374.75,374.91,374.63,374.76,2645.0,336.4151,336.5588,336.3074,336.4241,2645.0
2021-07-28 12:05:00,374.86,374.86,374.29,374.46,2930.0,336.5139,336.5139,336.0022,336.1548,2930.0
2021-07-28 12:10:00,374.45,374.55,373.06,373.06,6091.0,336.1458,336.2356,334.898,334.898,6091.0
2021-07-28 12:15:00,373.13,373.6,372.85,373.6,4715.0,334.9608,335.3828,334.7095,335.3828,4715.0
2021-07-28 12:20:00,373.33,373.5,373.06,373.06,4478.0,335.1404,335.293,334.898,334.898,4478.0
2021-07-28 12:25:00,373.22,373.56,373.2,373.56,2065.0,335.0416,335.3469,335.0237,335.3469,2065.0
2021-07-28 12:30:00,373.56,374.03,373.53,373.54,4539.0,335.3469,335.7688,335.3199,335.3289,4539.0
2021-07-28 12:35:00,373.69,373.69,373.22,373.38,1799.0,335.4636,335.4636,335.0416,335.1853,1799.0
2021-07-28 12:40:00,373.37,373.42,372.68,372.76,3515.0,335.1763,335.2212,334.5569,334.6287,3515.0
2021-07-28 12:45:00,372.89,372.98,372.65,372.84,2886.0,334.7454,334.8262,334.5299,334.7005,2886.0
2021-07-28 12:50:00,372.97,373.0,372.75,372.88,1236.0,334.8172,334.8441,334.6197,334.7364,1236.0
2021-07-28 12:55:00,372.73,372.77,372.25,372.77,5700.0,334.6018,334.6377,334.1709,334.6377,5700.0
2021-07-28 13:00:00,372.68,372.91,372.45,372.79,4030.0,334.5569,334.7633,334.3504,334.6556,4030.0
2021-07-28 13:05:00,372.81,373.02,372.66,373.0,1960.0,334.6736,334.8621,334.5389,334.8441,1960.0
2021-07-28 13:10:00,373.21,373.29,373.02,373.02,1509.0,335.0327,335.1045,334.8621,334.8621,1509.0
2021-07-28 13:15:00,373.12,373.28,372.92,373.24,2658.0,334.9519,335.0955,334.7723,335.0596,2658.0
2021-07-28 13:20:00,373.23,373.54,372.93,373.08,1742.0,335.0506,335.3289,334.7813,334.916,1742.0
2021-07-28 13:25:00,373.02,373.04,372.57,372.68,4610.0,334.8621,334.88,334.4581,334.5569,4610.0
2021-07-28 13:30:00,372.68,373.04,372.64,372.73,3004.0,334.5569,334.88,334.521,334.6018,3004.0
2021-07-28 13:35:00,372.88,372.97,372.64,372.68,1725.0,334.7364,334.8172,334.521,334.5569,1725.0
2021-07-28 13:40:00,372.78,373.0,372.76,372.99,1425.0,334.6466,334.8441,334.6287,334.8352,1425.0
2021-07-28 13:45:00,372.91,373.05,372.84,372.87,2236.0,334.7633,334.889,334.7005,334.7274,2236.0
2021-07-28 13:50:00,372.89,372.89,372.47,372.48,2682.0,334.7454,334.7454,334.3684,334.3773,2682.0
2021-07-28 13:55:00,372.54,372.57,372.14,372.43,2006.0,334.4312,334.4581,334.0721,334.3324,2006.0
2021-07-28 14:00:00,372.0,372.56,372.0,372.42,4442.0,333.9464,334.4491,333.9464,334.3235,4442.0
2021-07-28 14:05:00,372.65,372.77,372.48,372.58,2378.0,334.5299,334.6377,334.3773,334.4671,2378.0
2021-07-28 14:10:00,372.76,373.26,372.75,372.92,4660.0,334.6287,335.0775,334.6197,334.7723,4660.0
2021-07-28 14:15:00,372.78,373.31,372.78,373.18,1835.0,334.6466,335.1224,334.6466,335.0057,1835.0
2021-07-28 14:20:00,373.09,373.23,373.04,373.09,1200.0,334.9249,335.0506,334.88,334.9249,1200.0
2021-07-28 14:25:00,373.23,373.65,373.22,373.52,2769.0,335.0506,335.4276,335.0416,335.3109,2769.0
2021-07-28 14:30:00,373.43,373.61,373.26,373.55,2380.0,335.2302,335.3917,335.0775,335.3379,2380.0
2021-07-28 14:35:00,373.5,373.6,373.06,373.6,2294.0,335.293,335.3828,334.898,335.3828,2294.0
2021-07-28 14:40:00,373.37,373.82,373.32,373.72,2346.0,335.1763,335.5803,335.1314,335.4905,2346.0
2021-07-28 14:45:00,373.71,373.89,373.7,373.89,2702.0,335.4815,335.6431,335.4725,335.6431,2702.0
2021-07-28 14:50:00,374.0,374.19,373.73,373.87,5033.0,335.7418,335.9124,335.4995,335.6251,5033.0
2021-07-28 14:55:00,373.7,374.17,373.7,373.79,2559.0,335.4725,335.8945,335.4725,335.5533,2559.0
2021-07-28 15:00:00,373.82,373.9,373.13,373.13,2669.0,335.5803,335.6521,334.9608,334.9608,2669.0
2021-07-28 15:05:00,373.28,373.28,372.82,372.96,2001.0,335.0955,335.0955,334.6826,334.8082,2001.0
2021-07-28 15:10:00,373.05,373.15,372.83,372.87,3553.0,334.889,334.9788,334.6915,334.7274,3553.0
2021-07-28 15:15:00,372.87,372.87,372.64,372.72,4850.0,334.7274,334.7274,334.521,334.5928,4850.0
2021-07-28 15:20:00,372.58,372.8,372.3,372.35,7014.0,334.4671,334.6646,334.2157,334.2606,7014.0
2021-07-28 15:25:00,372.41,372.74,372.4,372.71,3306.0,334.3145,334.6107,334.3055,334.5838,3306.0
2021-07-28 15:30:00,372.82,373.59,372.69,373.42,3126.0,334.6826,335.3738,334.5658,335.2212,3126.0
2021-07-28 15:35:00,373.32,373.4,372.98,372.98,4746.0,335.1314,335.2032,334.8262,334.8262,4746.0
2021-07-28 15:40:00,373.02,373.36,372.99,373.3,5831.0,334.8621,335.1673,334.8352,335.1134,5831.0
2021-07-28 15:45:00,373.32,373.47,373.14,373.39,6284.0,335.1314,335.2661,334.9698,335.1942,6284.0
2021-07-28 15:50:00,373.47,373.48,373.22,373.22,8426.0,335.2661,335.275,335.0416,335.0416,8426.0
2021-07-28 15:55:00,373.14,373.19,372.61,373.05,25158.0,334.9698,335.0147,334.494,334.889,25158.0
2021-07-29 09:30:00,374.85,375.86,374.83,375.45,29017.0,336.5049,337.4116,336.4869,337.0435,29017.0
2021-07-29 09:35:00,375.06,375.28,374.11,374.24,3685.0,336.6934,336.8909,335.8406,335.9573,3685.0
2021-07-29 09:40:00,374.23,374.76,373.61,373.72,6395.0,335.9483,336.4241,335.3917,335.4905,6395.0
2021-07-29 09:45:00,373.56,374.42,373.55,374.41,3151.0,335.3469,336.1189,335.3379,336.1099,3151.0
2021-07-29 09:50:00,374.48,374.48,373.75,373.76,4407.0,336.1727,336.1727,335.5174,335.5264,4407.0
2021-07-29 09:55:00,373.75,374.25,373.5,373.84,5350.0,335.5174,335.9663,335.293,335.5982,5350.0
2021-07-29 10:00:00,374.02,374.14,373.65,373.98,3770.0,335.7598,335.8675,335.4276,335.7239,3770.0
2021-07-29 10:05:00,373.99,374.5,373.94,374.24,5683.0,335.7329,336.1907,335.688,335.9573,5683.0
2021-07-29 10:10:00,374.2,374.47,374.09,374.35,4095.0,335.9214,336.1638,335.8226,336.056,4095.0
2021-07-29 10:15:00,374.48,374.52,374.2,374.36,10755.0,336.1727,336.2086,335.9214,336.065,10755.0
2021-07-29 10:20:00,374.36,374.77,374.35,374.74,15833.0,336.065,336.4331,336.056,336.4061,15833.0
2021-07-29 10:25:00,374.74,374.88,374.45,374.62,5493.0,336.4061,336.5318,336.1458,336.2984,5493.0
2021-07-29 10:30:00,374.75,374.84,374.25,374.3,3399.0,336.4151,336.4959,335.9663,336.0112,3399.0
2021-07-29 10:35:00,374.25,374.36,373.75,374.0,4289.0,335.9663,336.065,335.5174,335.7418,4289.0
2021-07-29 10:40:00,374.15,374.53,373.82,373.86,3681.0,335.8765,336.2176,335.5803,335.6162,3681.0
2021-07-29 10:45:00,373.81,374.07,373.59,373.68,9624.0,335.5713,335.8047,335.3738,335.4546,9624.0
2021-07-29 10:50:00,373.53,373.75,373.49,373.62,1367.0,335.3199,335.5174,335.284,335.4007,1367.0
2021-07-29 10:55:00,373.79,373.93,373.45,373.76,1215.0,335.5533,335.679,335.2481,335.5264,1215.0
2021-07-29 11:00:00,373.88,373.88,373.48,373.65,1222.0,335.6341,335.6341,335.275,335.4276,1222.0
2021-07-29 11:05:00,373.52,373.52,373.17,373.44,2042.0,335.3109,335.3109,334.9967,335.2391,2042.0
2021-07-29 11:10:00,373.29,373.47,373.23,373.32,2663.0,335.1045,335.2661,335.0506,335.1314,2663.0
2021-07-29 11:15:00,373.4,373.63,373.11,373.11,4820.0,335.2032,335.4097,334.9429,334.9429,4820.0
2021-07-29 11:20:00,373.08,373.19,372.8,372.8,3015.0,334.916,335.0147,334.6646,334.6646,3015.0
2021-07-29 11:25:00,372.72,372.93,372.62,372.63,2400.0,334.5928,334.7813,334.503,334.512,2400.0
2021-07-29 11:30:00,372.58,372.6,372.34,372.6,2465.0,334.4671,334.4851,334.2517,334.4851,2465.0
2021-07-29 11:35:00,372.56,372.89,372.4,372.86,4185.0,334.4491,334.7454,334.3055,334.7185,4185.0
2021-07-29 11:40:00,372.7,372.82,372.42,372.51,6218.0,334.5748,334.6826,334.3235,334.4043,6218.0
2021-07-29 11:45:00,372.44,372.49,372.09,372.09,6753.0,334.3414,334.3863,334.0272,334.0272,6753.0
2021-07-29 11:50:00,372.1,372.1,371.35,371.93,8488.0,334.0362,334.0362,333.3629,333.8836,8488.0
2021-07-29 11:55:00,371.98,372.41,371.95,372.41,2131.0,333.9285,334.3145,333.9015,334.3145,2131.0
2021-07-29 12:00:00,372.27,372.79,372.15,372.75,2138.0,334.1888,334.6556,334.0811,334.6197,2138.0
2021-07-29 12:05:00,372.71,372.82,372.6,372.68,4666.0,334.5838,334.6826,334.4851,334.5569,4666.0
2021-07-29 12:10:00,372.48,372.53,372.29,372.49,4478.0,334.3773,334.4222,334.2068,334.3863,4478.0
2021-07-29 12:15:00,372.39,372.4,372.0,372.34,4473.0,334.2965,334.3055,333.9464,334.2517,4473.0
2021-07-29 12:20:00,372.51,372.66,372.38,372.57,1928.0,334.4043,334.5389,334.2876,334.4581,1928.0
2021-07-29 12:25:00,372.46,372.85,372.46,372.63,1388.0,334.3594,334.7095,334.3594,334.512,1388.0
2021-07-29 12:30:00,372.66,372.98,372.61,372.98,4109.0,334.5389,334.8262,334.494,334.8262,4109.0
2021-07-29 12:35:00,373.0,373.1,372.89,373.02,3896.0,334.8441,334.9339,334.7454,334.8621,3896.0
2021-07-29 12:40:00,373.03,373.03,372.67,372.67,1952.0,334.8711,334.8711,334.5479,334.5479,1952.0
2021-07-29 12:45:00,372.67,373.0,372.67,372.75,2352.0,334.5479,334.8441,334.5479,334.6197,2352.0
2021-07-29 12:50:00,372.75,373.08,372.75,373.0,3315.0,334.6197,334.916,334.6197,334.8441,3315.0
2021-07-29 12:55:00,372.95,372.95,372.67,372.75,2404.0,334.7993,334.7993,334.5479,334.6197,2404.0
2021-07-29 13:00:00,372.94,372.96,372.83,372.92,1848.0,334.7903,334.8082,334.6915,334.7723,1848.0
2021-07-29 13:05:00,372.91,373.0,372.83,372.87,1800.0,334.7633,334.8441,334.6915,334.7274,1800.0
2021-07-29 13:10:00,373.03,373.4,372.97,373.33,4148.0,334.8711,335.2032,334.8172,335.1404,4148.0
2021-07-29 13:15:00,373.42,373.42,373.32,373.38,1809.0,335.2212,335.2212,335.1314,335.1853,1809.0
2021-07-29 13:20:00,373.26,373.61,373.13,373.61,2412.0,335.0775,335.3917,334.9608,335.3917,2412.0
2021-07-29 13:25:00,373.62,373.68,373.52,373.65,3073.0,335.4007,335.4546,335.3109,335.4276,3073.0
2021-07-29 13:30:00,373.63,373.71,373.58,373.71,1500.0,335.4097,335.4815,335.3648,335.4815,1500.0
2021-07-29 13:35:00,373.66,373.75,373.5,373.75,4025.0,335.4366,335.5174,335.293,335.5174,4025.0
2021-07-29 13:40:00,373.67,373.97,373.67,373.82,1187.0,335.4456,335.7149,335.4456,335.5803,1187.0
2021-07-29 13:45:00,373.88,374.09,373.85,374.06,1852.0,335.6341,335.8226,335.6072,335.7957,1852.0
2021-07-29 13:50:00,374.02,374.24,374.0,374.24,2835.0,335.7598,335.9573,335.7418,335.9573,2835.0
2021-07-29 13:55:00,374.18,374.52,374.18,374.25,1700.0,335.9034,336.2086,335.9034,335.9663,1700.0
2021-07-29 14:00:00,374.27,374.34,374.14,374.19,3112.0,335.9842,336.0471,335.8675,335.9124,3112.0
2021-07-29 14:05:00,374.19,374.2,373.91,374.04,2312.0,335.9124,335.9214,335.661,335.7778,2312.0
2021-07-29 14:10:00,373.91,373.99,373.74,373.74,3847.0,335.661,335.7329,335.5084,335.5084,3847.0
2021-07-29 14:15:00,373.73,373.83,373.34,373.64,3146.0,335.4995,335.5892,335.1494,335.4187,3146.0
2021-07-29 14:20:00,373.64,373.68,373.56,373.56,1530.0,335.4187,335.4546,335.3469,335.3469,1530.0
2021-07-29 14:25:00,373.69,373.85,373.63,373.85,2376.0,335.4636,335.6072,335.4097,335.6072,2376.0
2021-07-29 14:30:00,373.76,373.8,373.64,373.72,2408.0,335.5264,335.5623,335.4187,335.4905,2408.0
2021-07-29 14:35:00,373.71,373.86,373.59,373.59,2126.0,335.4815,335.6162,335.3738,335.3738,2126.0
2021-07-29 14:40:00,373.56,373.78,373.55,373.73,2092.0,335.3469,335.5443,335.3379,335.4995,2092.0
2021-07-29 14:45:00,373.69,373.71,373.5,373.53,3125.0,335.4636,335.4815,335.293,335.3199,3125.0
2021-07-29 14:50:00,373.54,373.54,373.21,373.29,2311.0,335.3289,335.3289,335.0327,335.1045,2311.0
2021-07-29 14:55:00,373.38,373.48,373.33,373.39,1583.0,335.1853,335.275,335.1404,335.1942,1583.0
2021-07-29 15:00:00,373.37,373.53,373.27,373.32,5198.0,335.1763,335.3199,335.0865,335.1314,5198.0
2021-07-29 15:05:00,373.27,373.32,373.0,373.0,2889.0,335.0865,335.1314,334.8441,334.8441,2889.0
2021-07-29 15:10:00,373.0,373.2,373.0,373.15,4258.0,334.8441,335.0237,334.8441,334.9788,4258.0
2021-07-29 15:15:00,373.12,373.14,372.94,373.0,3538.0,334.9519,334.9698,334.7903,334.8441,3538.0
2021-07-29 15:20:00,373.0,373.62,372.96,373.49,3533.0,334.8441,335.4007,334.8082,335.284,3533.0
2021-07-29 15:25:00,373.49,373.54,373.17,373.5,3332.0,335.284,335.3289,334.9967,335.293,3332.0
2021-07-29 15:30:00,373.38,373.44,373.12,373.26,5305.0,335.1853,335.2391,334.9519,335.0775,5305.0
2021-07-29 15:35:00,373.16,373.47,373.16,373.31,4475.0,334.9878,335.2661,334.9878,335.1224,4475.0
2021-07-29 15:40:00,373.36,373.45,373.12,373.19,3927.0,335.1673,335.2481,334.9519,335.0147,3927.0
2021-07-29 15:45:00,373.19,373.25,372.74,372.95,9255.0,335.0147,335.0686,334.6107,334.7993,9255.0
2021-07-29 15:50:00,372.87,372.9,372.58,372.71,11536.0,334.7274,334.7544,334.4671,334.5838,11536.0
2021-07-29 15:55:00,372.65,372.94,372.5,372.72,31563.0,334.5299,334.7903,334.3953,334.5928,31563.0
2021-07-30 09:30:00,372.07,372.59,371.6,372.17,16102.0,334.0093,334.4761,333.5873,334.099,16102.0
2021-07-30 09:35:00,372.53,372.99,372.3,372.99,2647.0,334.4222,334.8352,334.2157,334.8352,2647.0
2021-07-30 09:40:00,373.14,373.64,372.85,373.42,5748.0,334.9698,335.4187,334.7095,335.2212,5748.0
2021-07-30 09:45:00,373.01,373.43,372.69,373.01,7040.0,334.8531,335.2302,334.5658,334.8531,7040.0
2021-07-30 09:50:00,373.02,373.09,371.92,372.3,2800.0,334.8621,334.9249,333.8746,334.2157,2800.0
2021-07-30 09:55:00,372.6,372.78,372.39,372.51,2000.0,334.4851,334.6466,334.2965,334.4043,2000.0
2021-07-30 10:00:00,372.28,372.4,371.0,371.0,11805.0,334.1978,334.3055,333.0487,333.0487,11805.0
2021-07-30 10:05:00,370.8,371.79,370.8,371.53,2656.0,332.8692,333.7579,332.8692,333.5245,2656.0
2021-07-30 10:10:00,371.5,372.26,371.28,371.86,3457.0,333.4976,334.1798,333.3001,333.8208,3457.0
2021-07-30 10:15:00,372.02,372.15,371.25,371.3,2904.0,333.9644,334.0811,333.2732,333.318,2904.0
2021-07-30 10:20:00,371.25,371.84,371.2,371.73,2634.0,333.2732,333.8028,333.2283,333.7041,2634.0
2021-07-30 10:25:00,371.4,371.5,371.1,371.19,5388.0,333.4078,333.4976,333.1385,333.2193,5388.0
2021-07-30 10:30:00,371.03,371.34,370.76,371.17,3947.0,333.0757,333.3539,332.8333,333.2013,3947.0
2021-07-30 10:35:00,371.05,371.88,371.0,371.8,1707.0,333.0936,333.8387,333.0487,333.7669,1707.0
2021-07-30 10:40:00,371.72,372.05,371.35,371.44,2914.0,333.6951,333.9913,333.3629,333.4437,2914.0
2021-07-30 10:45:00,371.36,371.62,371.32,371.38,2658.0,333.3719,333.6053,333.336,333.3899,2658.0
2021-07-30 10:50:00,371.62,371.68,371.34,371.41,2073.0,333.6053,333.6592,333.3539,333.4168,2073.0
2021-07-30 10:55:00,371.26,371.52,371.12,371.52,3478.0,333.2821,333.5155,333.1565,333.5155,3478.0
2021-07-30 11:00:00,371.28,371.37,370.8,370.81,8521.0,333.3001,333.3809,332.8692,332.8782,8521.0
2021-07-30 11:05:00,370.88,371.52,370.88,371.43,3017.0,332.941,333.5155,332.941,333.4347,3017.0
2021-07-30 11:10:00,371.44,371.76,371.4,371.59,2953.0,333.4437,333.731,333.4078,333.5784,2953.0
2021-07-30 11:15:00,371.78,371.79,371.65,371.79,300.0,333.7489,333.7579,333.6322,333.7579,300.0
2021-07-30 11:20:00,371.72,371.89,371.71,371.76,2177.0,333.6951,333.8477,333.6861,333.731,2177.0
2021-07-30 11:25:00,371.86,372.08,371.85,371.94,2200.0,333.8208,334.0182,333.8118,333.8926,2200.0
2021-07-30 11:30:00,371.89,371.89,371.58,371.59,494.0,333.8477,333.8477,333.5694,333.5784,494.0
2021-07-30 11:35:00,371.4,371.65,371.39,371.65,943.0,333.4078,333.6322,333.3988,333.6322,943.0
2021-07-30 11:40:00,371.57,371.57,371.05,371.14,2380.0,333.5604,333.5604,333.0936,333.1744,2380.0
2021-07-30 11:45:00,371.07,371.08,370.72,370.72,1230.0,333.1116,333.1205,332.7974,332.7974,1230.0
2021-07-30 11:50:00,370.6,370.69,370.58,370.64,2103.0,332.6896,332.7704,332.6717,332.7256,2103.0
2021-07-30 11:55:00,370.73,370.73,370.43,370.67,6043.0,332.8063,332.8063,332.537,332.7525,6043.0
2021-07-30 12:00:00,370.59,370.76,370.54,370.65,6112.0,332.6807,332.8333,332.6358,332.7345,6112.0
2021-07-30 12:05:00,370.64,370.88,370.6,370.86,3103.0,332.7256,332.941,332.6896,332.923,3103.0
2021-07-30 12:10:00,370.85,371.11,370.78,370.94,4622.0,332.9141,333.1475,332.8512,332.9949,4622.0
2021-07-30 12:15:00,371.02,371.25,370.95,371.24,3648.0,333.0667,333.2732,333.0038,333.2642,3648.0
2021-07-30 12:20:00,371.26,371.66,371.15,371.58,5105.0,333.2821,333.6412,333.1834,333.5694,5105.0
2021-07-30 12:25:00,371.59,371.59,371.34,371.44,2306.0,333.5784,333.5784,333.3539,333.4437,2306.0
2021-07-30 12:30:00,371.34,371.38,370.91,370.91,9712.0,333.3539,333.3899,332.9679,332.9679,9712.0
2021-07-30 12:35:00,370.86,370.96,370.81,370.93,2405.0,332.923,333.0128,332.8782,332.9859,2405.0
2021-07-30 12:40:00,370.95,371.16,370.94,371.16,866.0,333.0038,333.1924,332.9949,333.1924,866.0
2021-07-30 12:45:00,371.16,371.22,371.0,371.06,1951.0,333.1924,333.2462,333.0487,333.1026,1951.0
2021-07-30 12:50:00,371.11,371.31,371.11,371.25,1501.0,333.1475,333.327,333.1475,333.2732,1501.0
2021-07-30 12:55:00,371.28,371.4,371.28,371.38,710.0,333.3001,333.4078,333.3001,333.3899,710.0
2021-07-30 13:00:00,371.44,371.45,371.22,371.35,2959.0,333.4437,333.4527,333.2462,333.3629,2959.0
2021-07-30 13:05:00,371.27,371.27,371.17,371.21,1480.0,333.2911,333.2911,333.2013,333.2372,1480.0
2021-07-30 13:10:00,371.28,371.38,371.28,371.29,808.0,333.3001,333.3899,333.3001,333.3091,808.0
2021-07-30 13:15:00,371.41,371.83,371.4,371.68,2163.0,333.4168,333.7938,333.4078,333.6592,2163.0
2021-07-30 13:20:00,371.77,371.77,371.28,371.28,6615.0,333.74,333.74,333.3001,333.3001,6615.0
2021-07-30 13:25:00,371.24,371.27,371.16,371.16,582.0,333.2642,333.2911,333.1924,333.1924,582.0
2021-07-30 13:30:00,371.27,371.33,371.22,371.33,1100.0,333.2911,333.345,333.2462,333.345,1100.0
2021-07-30 13:35:00,371.48,371.65,371.48,371.65,1038.0,333.4796,333.6322,333.4796,333.6322,1038.0
2021-07-30 13:40:00,371.78,371.79,371.58,371.79,1211.0,333.7489,333.7579,333.5694,333.7579,1211.0
2021-07-30 13:45:00,371.72,371.73,371.44,371.55,1722.0,333.6951,333.7041,333.4437,333.5425,1722.0
2021-07-30 13:50:00,371.59,371.72,371.51,371.6,2024.0,333.5784,333.6951,333.5066,333.5873,2024.0
2021-07-30 13:55:00,371.53,371.59,371.27,371.38,4861.0,333.5245,333.5784,333.2911,333.3899,4861.0
2021-07-30 14:00:00,371.44,371.44,370.93,370.93,2377.0,333.4437,333.4437,332.9859,332.9859,2377.0
2021-07-30 14:05:00,371.07,371.08,370.75,370.8,4143.0,333.1116,333.1205,332.8243,332.8692,4143.0
2021-07-30 14:10:00,370.78,370.81,370.63,370.78,3493.0,332.8512,332.8782,332.7166,332.8512,3493.0
2021-07-30 14:15:00,370.78,370.9,370.69,370.88,4647.0,332.8512,332.959,332.7704,332.941,4647.0
2021-07-30 14:20:00,370.92,371.02,370.75,370.75,3763.0,332.9769,333.0667,332.8243,332.8243,3763.0
2021-07-30 14:25:00,370.78,370.83,370.36,370.37,4011.0,332.8512,332.8961,332.4742,332.4832,4011.0
2021-07-30 14:30:00,370.35,370.35,370.11,370.3,6234.0,332.4652,332.4652,332.2498,332.4203,6234.0
2021-07-30 14:35:00,370.35,370.59,370.34,370.35,3614.0,332.4652,332.6807,332.4562,332.4652,3614.0
2021-07-30 14:40:00,370.27,370.5,370.21,370.45,6676.0,332.3934,332.5999,332.3395,332.555,6676.0
2021-07-30 14:45:00,370.48,370.55,370.44,370.54,3249.0,332.5819,332.6448,332.546,332.6358,3249.0
2021-07-30 14:50:00,370.54,370.76,370.54,370.76,3824.0,332.6358,332.8333,332.6358,332.8333,3824.0
2021-07-30 14:55:00,370.79,370.94,370.64,370.94,2048.0,332.8602,332.9949,332.7256,332.9949,2048.0
2021-07-30 15:00:00,370.9,371.27,370.89,371.27,5201.0,332.959,333.2911,332.95,333.2911,5201.0
2021-07-30 15:05:00,371.2,371.32,371.17,371.25,3102.0,333.2283,333.336,333.2013,333.2732,3102.0
2021-07-30 15:10:00,371.38,371.59,371.38,371.42,4772.0,333.3899,333.5784,333.3899,333.4258,4772.0
2021-07-30 15:15:00,371.41,371.65,371.39,371.49,4036.0,333.4168,333.6322,333.3988,333.4886,4036.0
2021-07-30 15:20:00,371.5,371.75,371.5,371.67,3991.0,333.4976,333.722,333.4976,333.6502,3991.0
2021-07-30 15:25:00,371.68,372.08,371.68,371.89,8497.0,333.6592,334.0182,333.6592,333.8477,8497.0
2021-07-30 15:30:00,371.9,372.02,371.6,371.68,3260.0,333.8567,333.9644,333.5873,333.6592,3260.0
2021-07-30 15:35:00,371.64,371.71,371.31,371.4,4200.0,333.6233,333.6861,333.327,333.4078,4200.0
2021-07-30 15:40:00,371.48,371.49,370.95,370.95,6364.0,333.4796,333.4886,333.0038,333.0038,6364.0
2021-07-30 15:45:00,370.91,371.15,370.85,371.09,7266.0,332.9679,333.1834,332.9141,333.1295,7266.0
2021-07-30 15:50:00,371.21,371.65,371.17,371.41,17787.0,333.2372,333.6322,333.2013,333.4168,17787.0
2021-07-30 15:55:00,371.39,371.81,371.32,371.81,34923.0,333.3988,333.7759,333.336,333.7759,34923.0
2021-08-02 09:30:00,372.3,373.22,372.25,373.03,21136.0,334.2157,335.0416,334.1709,334.8711,21136.0
2021-08-02 09:35:00,373.06,373.59,372.47,372.79,8117.0,334.898,335.3738,334.3684,334.6556,8117.0
2021-08-02 09:40:00,372.85,374.0,372.85,374.0,4382.0,334.7095,335.7418,334.7095,335.7418,4382.0
2021-08-02 09:45:00,373.94,375.04,373.94,374.9,3988.0,335.688,336.6755,335.688,336.5498,3988.0
2021-08-02 09:50:00,374.76,374.76,372.76,372.76,6745.0,336.4241,336.4241,334.6287,334.6287,6745.0
2021-08-02 09:55:00,372.88,373.05,372.32,372.4,3778.0,334.7364,334.889,334.2337,334.3055,3778.0
2021-08-02 10:00:00,372.22,372.32,371.82,372.05,9392.0,334.1439,334.2337,333.7848,333.9913,9392.0
2021-08-02 10:05:00,372.22,372.84,371.98,372.65,4113.0,334.1439,334.7005,333.9285,334.5299,4113.0
2021-08-02 10:10:00,372.75,372.75,371.92,372.19,3316.0,334.6197,334.6197,333.8746,334.117,3316.0
2021-08-02 10:15:00,372.19,372.19,371.78,371.78,6023.0,334.117,334.117,333.7489,333.7489,6023.0
2021-08-02 10:20:00,371.75,372.01,371.62,371.9,5872.0,333.722,333.9554,333.6053,333.8567,5872.0
2021-08-02 10:25:00,371.97,371.97,371.5,371.58,2817.0,333.9195,333.9195,333.4976,333.5694,2817.0
2021-08-02 10:30:00,371.59,372.31,371.59,372.24,2835.0,333.5784,334.2247,333.5784,334.1619,2835.0
2021-08-02 10:35:00,372.2,372.32,371.93,371.93,3091.0,334.126,334.2337,333.8836,333.8836,3091.0
2021-08-02 10:40:00,371.93,372.12,371.82,371.94,2829.0,333.8836,334.0542,333.7848,333.8926,2829.0
2021-08-02 10:45:00,371.93,372.0,371.75,371.75,2774.0,333.8836,333.9464,333.722,333.722,2774.0
2021-08-02 10:50:00,371.63,371.75,371.5,371.59,4479.0,333.6143,333.722,333.4976,333.5784,4479.0
2021-08-02 10:55:00,371.61,371.78,371.4,371.57,4828.0,333.5963,333.7489,333.4078,333.5604,4828.0
2021-08-02 11:00:00,371.56,371.71,371.4,371.6,3765.0,333.5514,333.6861,333.4078,333.5873,3765.0
2021-08-02 11:05:00,371.52,372.55,371.51,372.55,51154.0,333.5155,334.4402,333.5066,334.4402,51154.0
2021-08-02 11:10:00,372.67,372.76,371.5,371.5,13541.0,334.5479,334.6287,333.4976,333.4976,13541.0
2021-08-02 11:15:00,371.66,371.67,371.5,371.67,3201.0,333.6412,333.6502,333.4976,333.6502,3201.0
2021-08-02 11:20:00,371.78,371.78,371.67,371.67,549.0,333.7489,333.7489,333.6502,333.6502,549.0
2021-08-02 11:25:00,371.72,372.13,371.71,371.9,2074.0,333.6951,334.0631,333.6861,333.8567,2074.0
2021-08-02 11:30:00,371.89,371.99,371.65,371.92,2460.0,333.8477,333.9375,333.6322,333.8746,2460.0
2021-08-02 11:35:00,371.92,371.92,371.39,371.56,7552.0,333.8746,333.8746,333.3988,333.5514,7552.0
2021-08-02 11:40:00,371.59,371.62,371.38,371.4,2119.0,333.5784,333.6053,333.3899,333.4078,2119.0
2021-08-02 11:45:00,371.63,371.64,371.3,371.35,4048.0,333.6143,333.6233,333.318,333.3629,4048.0
2021-08-02 11:50:00,371.24,371.28,370.99,371.12,7096.0,333.2642,333.3001,333.0397,333.1565,7096.0
2021-08-02 11:55:00,371.18,371.18,370.56,370.61,4018.0,333.2103,333.2103,332.6537,332.6986,4018.0
2021-08-02 12:00:00,370.98,370.98,370.68,370.8,4560.0,333.0308,333.0308,332.7615,332.8692,4560.0
2021-08-02 12:05:00,370.7,371.07,370.67,371.01,3465.0,332.7794,333.1116,332.7525,333.0577,3465.0
2021-08-02 12:10:00,371.03,371.24,370.85,370.95,2844.0,333.0757,333.2642,332.9141,333.0038,2844.0
2021-08-02 12:15:00,370.93,370.93,370.66,370.76,2794.0,332.9859,332.9859,332.7435,332.8333,2794.0
2021-08-02 12:20:00,370.88,370.88,370.21,370.24,6159.0,332.941,332.941,332.3395,332.3665,6159.0
2021-08-02 12:25:00,370.25,370.35,370.16,370.34,5291.0,332.3754,332.4652,332.2947,332.4562,5291.0
2021-08-02 12:30:00,370.39,371.07,370.38,371.0,6797.0,332.5011,333.1116,332.4921,333.0487,6797.0
2021-08-02 12:35:00,371.03,371.08,370.93,370.93,7946.0,333.0757,333.1205,332.9859,332.9859,7946.0
2021-08-02 12:40:00,370.97,371.21,370.95,371.21,2942.0,333.0218,333.2372,333.0038,333.2372,2942.0
2021-08-02 12:45:00,371.2,371.2,370.81,371.03,2681.0,333.2283,333.2283,332.8782,333.0757,2681.0
2021-08-02 12:50:00,371.06,371.07,370.74,370.77,1575.0,333.1026,333.1116,332.8153,332.8423,1575.0
2021-08-02 12:55:00,370.77,370.77,370.45,370.77,4433.0,332.8423,332.8423,332.555,332.8423,4433.0
2021-08-02 13:00:00,370.85,371.0,370.5,370.52,3162.0,332.9141,333.0487,332.5999,332.6178,3162.0
2021-08-02 13:05:00,370.77,371.01,370.76,370.88,2614.0,332.8423,333.0577,332.8333,332.941,2614.0
2021-08-02 13:10:00,370.64,371.05,370.63,370.67,7747.0,332.7256,333.0936,332.7166,332.7525,7747.0
2021-08-02 13:15:00,370.65,371.0,370.65,370.86,1055.0,332.7345,333.0487,332.7345,332.923,1055.0
2021-08-02 13:20:00,370.96,371.0,370.8,370.83,1542.0,333.0128,333.0487,332.8692,332.8961,1542.0
2021-08-02 13:25:00,370.86,370.86,370.5,370.77,2551.0,332.923,332.923,332.5999,332.8423,2551.0
2021-08-02 13:30:00,370.83,370.83,370.32,370.46,3307.0,332.8961,332.8961,332.4383,332.564,3307.0
2021-08-02 13:35:00,370.46,370.63,370.37,370.37,1677.0,332.564,332.7166,332.4832,332.4832,1677.0
2021-08-02 13:40:00,370.36,370.44,370.11,370.44,3310.0,332.4742,332.546,332.2498,332.546,3310.0
2021-08-02 13:45:00,370.24,370.36,370.18,370.36,1575.0,332.3665,332.4742,332.3126,332.4742,1575.0
2021-08-02 13:50:00,370.41,370.54,370.12,370.53,2954.0,332.5191,332.6358,332.2587,332.6268,2954.0
2021-08-02 13:55:00,370.45,370.64,370.39,370.64,1863.0,332.555,332.7256,332.5011,332.7256,1863.0
2021-08-02 14:00:00,370.52,370.63,370.37,370.47,1800.0,332.6178,332.7166,332.4832,332.5729,1800.0
2021-08-02 14:05:00,370.52,370.68,370.51,370.61,1875.0,332.6178,332.7615,332.6089,332.6986,1875.0
2021-08-02 14:10:00,370.71,370.88,370.51,370.85,9992.0,332.7884,332.941,332.6089,332.9141,9992.0
2021-08-02 14:15:00,370.84,371.05,370.79,370.86,7374.0,332.9051,333.0936,332.8602,332.923,7374.0
2021-08-02 14:20:00,370.81,370.95,370.5,370.55,2840.0,332.8782,333.0038,332.5999,332.6448,2840.0
2021-08-02 14:25:00,370.55,370.55,370.36,370.37,4829.0,332.6448,332.6448,332.4742,332.4832,4829.0
2021-08-02 14:30:00,370.3,370.4,370.11,370.28,8309.0,332.4203,332.5101,332.2498,332.4024,8309.0
2021-08-02 14:35:00,370.34,370.5,369.81,370.0,16483.0,332.4562,332.5999,331.9805,332.151,16483.0
2021-08-02 14:40:00,370.0,370.36,369.86,369.89,9743.0,332.151,332.4742,332.0253,332.0523,9743.0
2021-08-02 14:45:00,369.92,370.07,369.42,369.99,15453.0,332.0792,332.2139,331.6304,332.142,15453.0
2021-08-02 14:50:00,370.0,370.02,369.86,369.96,5748.0,332.151,332.169,332.0253,332.1151,5748.0
2021-08-02 14:55:00,369.99,370.64,369.94,370.5,18666.0,332.142,332.7256,332.0972,332.5999,18666.0
2021-08-02 15:00:00,370.5,370.53,369.72,369.87,10662.0,332.5999,332.6268,331.8997,332.0343,10662.0
2021-08-02 15:05:00,369.81,369.91,369.52,369.83,4640.0,331.9805,332.0702,331.7201,331.9984,4640.0
2021-08-02 15:10:00,369.82,369.82,369.58,369.58,13172.0,331.9894,331.9894,331.774,331.774,13172.0
2021-08-02 15:15:00,369.65,369.65,369.04,369.33,11062.0,331.8368,331.8368,331.2892,331.5496,11062.0
2021-08-02 15:20:00,369.29,369.41,369.17,369.28,12703.0,331.5137,331.6214,331.4059,331.5047,12703.0
2021-08-02 15:25:00,369.17,369.42,369.16,369.4,8890.0,331.4059,331.6304,331.3969,331.6124,8890.0
2021-08-02 15:30:00,369.41,369.41,368.93,369.38,23770.0,331.6214,331.6214,331.1905,331.5944,23770.0
2021-08-02 15:35:00,369.41,369.93,369.0,369.26,24213.0,331.6214,332.0882,331.2533,331.4867,24213.0
2021-08-02 15:40:00,369.27,369.53,368.97,369.06,8095.0,331.4957,331.7291,331.2264,331.3072,8095.0
2021-08-02 15:45:00,369.06,369.25,368.89,369.06,10346.0,331.3072,331.4777,331.1546,331.3072,10346.0
2021-08-02 15:50:00,368.88,369.02,368.47,368.65,25649.0,331.1456,331.2713,330.7775,330.9391,25649.0
2021-08-02 15:55:00,368.61,368.61,368.08,368.2,57627.0,330.9032,330.9032,330.4274,330.5352,57627.0
2021-08-03 09:30:00,369.38,369.76,368.23,368.3,15338.0,331.5944,331.9356,330.5621,330.6249,15338.0
2021-08-03 09:35:00,368.89,369.33,367.61,367.86,7393.0,331.1546,331.5496,330.0055,330.2299,7393.0
2021-08-03 09:40:00,367.36,367.51,366.8,367.05,16016.0,329.7811,329.9157,329.2784,329.5028,16016.0
2021-08-03 09:45:00,366.71,367.03,366.1,366.18,8506.0,329.1976,329.4848,328.65,328.7218,8506.0
2021-08-03 09:50:00,366.05,366.51,366.0,366.35,7486.0,328.6051,329.018,328.5602,328.8744,7486.0
2021-08-03 09:55:00,366.37,366.95,366.06,366.49,4984.0,328.8924,329.413,328.6141,329.0001,4984.0
2021-08-03 10:00:00,366.76,367.0,366.61,366.95,8249.0,329.2425,329.4579,329.1078,329.413,8249.0
2021-08-03 10:05:00,366.9,367.26,366.68,366.96,8087.0,329.3681,329.6913,329.1706,329.422,8087.0
2021-08-03 10:10:00,367.14,367.14,366.6,366.85,10138.0,329.5836,329.5836,329.0988,329.3232,10138.0
2021-08-03 10:15:00,366.77,367.86,366.77,367.75,6201.0,329.2514,330.2299,329.2514,330.1312,6201.0
2021-08-03 10:20:00,367.92,368.79,367.92,368.6,2922.0,330.2838,331.0648,330.2838,330.8942,2922.0
2021-08-03 10:25:00,368.64,369.03,368.59,368.8,5272.0,330.9301,331.2802,330.8853,331.0738,5272.0
2021-08-03 10:30:00,368.67,368.69,368.36,368.43,3039.0,330.9571,330.975,330.6788,330.7416,3039.0
2021-08-03 10:35:00,368.39,368.65,368.01,368.24,7553.0,330.7057,330.9391,330.3646,330.5711,7553.0
2021-08-03 10:40:00,368.22,368.69,368.22,368.68,4551.0,330.5531,330.975,330.5531,330.966,4551.0
2021-08-03 10:45:00,368.7,368.91,368.46,368.73,7845.0,330.984,331.1725,330.7686,331.0109,7845.0
2021-08-03 10:50:00,368.99,369.17,368.67,368.99,3676.0,331.2443,331.4059,330.9571,331.2443,3676.0
2021-08-03 10:55:00,368.85,369.04,368.19,368.19,3724.0,331.1187,331.2892,330.5262,330.5262,3724.0
2021-08-03 11:00:00,368.39,368.46,367.92,368.0,5749.0,330.7057,330.7686,330.2838,330.3556,5749.0
2021-08-03 11:05:00,368.0,368.28,367.66,368.01,10626.0,330.3556,330.607,330.0504,330.3646,10626.0
2021-08-03 11:10:00,367.87,368.71,367.66,368.71,4040.0,330.2389,330.993,330.0504,330.993,4040.0
2021-08-03 11:15:00,368.54,368.65,368.4,368.57,2085.0,330.8404,330.9391,330.7147,330.8673,2085.0
2021-08-03 11:20:00,368.48,368.7,368.39,368.7,1110.0,330.7865,330.984,330.7057,330.984,1110.0
2021-08-03 11:25:00,368.85,369.41,368.85,369.41,2896.0,331.1187,331.6214,331.1187,331.6214,2896.0
2021-08-03 11:30:00,369.24,369.55,369.24,369.55,1560.0,331.4688,331.7471,331.4688,331.7471,1560.0
2021-08-03 11:35:00,369.47,369.47,368.87,368.87,4625.0,331.6752,331.6752,331.1366,331.1366,4625.0
2021-08-03 11:40:00,368.97,369.91,368.87,369.84,14460.0,331.2264,332.0702,331.1366,332.0074,14460.0
2021-08-03 11:45:00,369.74,369.74,369.11,369.13,1893.0,331.9176,331.9176,331.3521,331.37,1893.0
2021-08-03 11:50:00,369.11,369.39,368.85,368.85,5697.0,331.3521,331.6034,331.1187,331.1187,5697.0
2021-08-03 11:55:00,368.97,368.99,368.42,368.6,6659.0,331.2264,331.2443,330.7326,330.8942,6659.0
2021-08-03 12:00:00,368.63,368.63,368.27,368.38,4745.0,330.9212,330.9212,330.598,330.6967,4745.0
2021-08-03 12:05:00,368.44,368.5,368.22,368.44,3053.0,330.7506,330.8045,330.5531,330.7506,3053.0
2021-08-03 12:10:00,368.39,368.43,368.13,368.13,3106.0,330.7057,330.7416,330.4723,330.4723,3106.0
2021-08-03 12:15:00,368.0,368.13,367.77,367.77,3869.0,330.3556,330.4723,330.1491,330.1491,3869.0
2021-08-03 12:20:00,367.83,368.07,367.74,368.03,6950.0,330.203,330.4184,330.1222,330.3825,6950.0
2021-08-03 12:25:00,367.73,367.75,367.64,367.65,11343.0,330.1132,330.1312,330.0324,330.0414,11343.0
2021-08-03 12:30:00,367.66,368.44,367.62,368.43,7976.0,330.0504,330.7506,330.0145,330.7416,7976.0
2021-08-03 12:35:00,368.36,368.4,368.19,368.33,2814.0,330.6788,330.7147,330.5262,330.6519,2814.0
2021-08-03 12:40:00,368.44,368.79,368.44,368.57,5116.0,330.7506,331.0648,330.7506,330.8673,5116.0
2021-08-03 12:45:00,368.57,368.68,368.28,368.28,2756.0,330.8673,330.966,330.607,330.607,2756.0
2021-08-03 12:50:00,368.3,368.3,368.05,368.05,5580.0,330.6249,330.6249,330.4005,330.4005,5580.0
2021-08-03 12:55:00,368.05,368.27,368.05,368.27,2862.0,330.4005,330.598,330.4005,330.598,2862.0
2021-08-03 13:00:00,368.15,368.49,368.15,368.37,4129.0,330.4903,330.7955,330.4903,330.6878,4129.0
2021-08-03 13:05:00,368.35,368.57,368.32,368.34,4422.0,330.6698,330.8673,330.6429,330.6608,4422.0
2021-08-03 13:10:00,368.45,368.59,368.44,368.56,2787.0,330.7596,330.8853,330.7506,330.8583,2787.0
2021-08-03 13:15:00,368.75,368.93,368.68,368.86,1931.0,331.0289,331.1905,330.966,331.1276,1931.0
2021-08-03 13:20:00,368.8,368.94,368.75,368.85,2227.0,331.0738,331.1995,331.0289,331.1187,2227.0
2021-08-03 13:25:00,368.75,369.0,368.75,369.0,2675.0,331.0289,331.2533,331.0289,331.2533,2675.0
2021-08-03 13:30:00,368.94,369.05,368.93,368.93,1042.0,331.1995,331.2982,331.1905,331.1905,1042.0
2021-08-03 13:35:00,369.0,369.22,368.82,369.22,4809.0,331.2533,331.4508,331.0917,331.4508,4809.0
2021-08-03 13:40:00,369.1,369.23,368.88,368.94,8951.0,331.3431,331.4598,331.1456,331.1995,8951.0
2021-08-03 13:45:00,368.9,369.18,368.88,369.11,1185.0,331.1635,331.4149,331.1456,331.3521,1185.0
2021-08-03 13:50:00,369.23,369.23,368.99,369.13,3815.0,331.4598,331.4598,331.2443,331.37,3815.0
2021-08-03 13:55:00,368.95,369.06,368.8,368.86,2037.0,331.2084,331.3072,331.0738,331.1276,2037.0
2021-08-03 14:00:00,368.86,369.07,368.86,368.86,1325.0,331.1276,331.3162,331.1276,331.1276,1325.0
2021-08-03 14:05:00,368.8,368.96,368.72,368.72,3540.0,331.0738,331.2174,331.002,331.002,3540.0
2021-08-03 14:10:00,368.73,369.14,368.73,369.06,1513.0,331.0109,331.379,331.0109,331.3072,1513.0
2021-08-03 14:15:00,368.99,369.02,368.88,368.95,1595.0,331.2443,331.2713,331.1456,331.2084,1595.0
2021-08-03 14:20:00,368.85,369.12,368.74,368.88,4428.0,331.1187,331.361,331.0199,331.1456,4428.0
2021-08-03 14:25:00,368.86,368.97,368.73,368.73,2293.0,331.1276,331.2264,331.0109,331.0109,2293.0
2021-08-03 14:30:00,368.85,369.22,368.85,369.12,1603.0,331.1187,331.4508,331.1187,331.361,1603.0
2021-08-03 14:35:00,369.02,369.17,369.0,369.16,2473.0,331.2713,331.4059,331.2533,331.3969,2473.0
2021-08-03 14:40:00,369.09,369.14,368.93,368.93,900.0,331.3341,331.379,331.1905,331.1905,900.0
2021-08-03 14:45:00,368.79,368.86,368.65,368.86,3200.0,331.0648,331.1276,330.9391,331.1276,3200.0
2021-08-03 14:50:00,368.86,369.06,368.78,369.0,2509.0,331.1276,331.3072,331.0558,331.2533,2509.0
2021-08-03 14:55:00,369.02,369.29,368.99,369.28,6474.0,331.2713,331.5137,331.2443,331.5047,6474.0
2021-08-03 15:00:00,369.31,369.6,369.24,369.35,7634.0,331.5316,331.7919,331.4688,331.5675,7634.0
2021-08-03 15:05:00,369.37,369.42,369.19,369.33,4286.0,331.5855,331.6304,331.4239,331.5496,4286.0
2021-08-03 15:10:00,369.34,369.34,369.05,369.18,3568.0,331.5585,331.5585,331.2982,331.4149,3568.0
2021-08-03 15:15:00,369.21,369.23,369.01,369.08,6089.0,331.4418,331.4598,331.2623,331.3251,6089.0
2021-08-03 15:20:00,369.09,369.3,369.0,369.3,5585.0,331.3341,331.5226,331.2533,331.5226,5585.0
2021-08-03 15:25:00,369.3,369.39,369.14,369.28,3961.0,331.5226,331.6034,331.379,331.5047,3961.0
2021-08-03 15:30:00,369.3,369.41,369.11,369.27,5104.0,331.5226,331.6214,331.3521,331.4957,5104.0
2021-08-03 15:35:00,369.37,369.52,369.09,369.15,4102.0,331.5855,331.7201,331.3341,331.388,4102.0
2021-08-03 15:40:00,369.22,369.41,369.16,369.21,6912.0,331.4508,331.6214,331.3969,331.4418,6912.0
2021-08-03 15:45:00,369.2,369.33,368.96,369.16,9299.0,331.4329,331.5496,331.2174,331.3969,9299.0
2021-08-03 15:50:00,369.18,369.18,368.62,368.84,20792.0,331.4149,331.4149,330.9122,331.1097,20792.0
2021-08-03 15:55:00,368.72,369.51,368.67,369.41,39346.0,331.002,331.7111,330.9571,331.6214,39346.0
2021-08-04 09:30:00,364.49,365.31,363.25,364.65,63343.0,327.2047,327.9408,326.0915,327.3483,63343.0
2021-08-04 09:35:00,364.46,365.36,362.9,362.98,19792.0,327.1777,327.9857,325.7773,325.8491,19792.0
2021-08-04 09:40:00,363.16,363.49,361.86,362.06,28904.0,326.0107,326.307,324.8437,325.0232,28904.0
2021-08-04 09:45:00,362.07,362.94,361.59,362.79,16533.0,325.0322,325.8132,324.6013,325.6786,16533.0
2021-08-04 09:50:00,362.83,363.04,362.27,362.55,14850.0,325.7145,325.903,325.2118,325.4631,14850.0
2021-08-04 09:55:00,362.5,362.89,362.25,362.89,10177.0,325.4182,325.7683,325.1938,325.7683,10177.0
2021-08-04 10:00:00,362.76,364.62,362.68,364.62,16406.0,325.6516,327.3214,325.5798,327.3214,16406.0
2021-08-04 10:05:00,364.56,364.67,363.58,363.61,5384.0,327.2675,327.3663,326.3878,326.4147,5384.0
2021-08-04 10:10:00,363.35,363.6,362.94,362.99,6215.0,326.1813,326.4057,325.8132,325.8581,6215.0
2021-08-04 10:15:00,362.75,362.75,362.44,362.74,7842.0,325.6427,325.6427,325.3644,325.6337,7842.0
2021-08-04 10:20:00,362.64,362.77,361.9,361.95,19334.0,325.5439,325.6606,324.8796,324.9245,19334.0
2021-08-04 10:25:00,361.88,361.88,361.25,361.46,15924.0,324.8617,324.8617,324.2961,324.4846,15924.0
2021-08-04 10:30:00,361.24,361.72,360.72,361.72,18810.0,324.2871,324.718,323.8203,324.718,18810.0
2021-08-04 10:35:00,361.87,362.5,361.56,362.5,15075.0,324.8527,325.4182,324.5744,325.4182,15075.0
2021-08-04 10:40:00,362.3,362.8,361.94,361.96,11888.0,325.2387,325.6875,324.9155,324.9335,11888.0
2021-08-04 10:45:00,362.01,362.12,361.25,361.41,4827.0,324.9784,325.0771,324.2961,324.4397,4827.0
2021-08-04 10:50:00,361.43,361.5,360.88,361.0,15677.0,324.4577,324.5205,323.9639,324.0717,15677.0
2021-08-04 10:55:00,360.94,360.94,360.17,360.28,10940.0,324.0178,324.0178,323.3266,323.4253,10940.0
2021-08-04 11:00:00,360.2,360.51,359.61,360.13,33451.0,323.3535,323.6318,322.8239,323.2907,33451.0
2021-08-04 11:05:00,360.13,361.02,360.1,360.99,7753.0,323.2907,324.0896,323.2637,324.0627,7753.0
2021-08-04 11:10:00,361.0,361.23,360.86,361.19,10316.0,324.0717,324.2781,323.946,324.2422,10316.0
2021-08-04 11:15:00,361.23,361.72,361.1,361.47,10439.0,324.2781,324.718,324.1614,324.4936,10439.0
2021-08-04 11:20:00,361.32,361.32,360.64,360.88,8029.0,324.3589,324.3589,323.7485,323.9639,8029.0
2021-08-04 11:25:00,360.88,361.16,360.8,361.16,4970.0,323.9639,324.2153,323.8921,324.2153,4970.0
2021-08-04 11:30:00,361.19,361.52,361.0,361.31,12525.0,324.2422,324.5385,324.0717,324.35,12525.0
2021-08-04 11:35:00,361.39,361.45,361.1,361.16,5655.0,324.4218,324.4756,324.1614,324.2153,5655.0
2021-08-04 11:40:00,361.11,361.24,361.0,361.21,12010.0,324.1704,324.2871,324.0717,324.2602,12010.0
2021-08-04 11:45:00,361.26,361.48,361.12,361.21,9039.0,324.3051,324.5026,324.1794,324.2602,9039.0
2021-08-04 11:50:00,361.13,361.14,360.83,361.0,13816.0,324.1884,324.1974,323.9191,324.0717,13816.0
2021-08-04 11:55:00,360.98,361.51,360.93,361.41,7853.0,324.0537,324.5295,324.0088,324.4397,7853.0
2021-08-04 12:00:00,361.41,361.76,361.19,361.61,12697.0,324.4397,324.7539,324.2422,324.6193,12697.0
2021-08-04 12:05:00,361.68,362.1,361.62,362.03,11742.0,324.6821,325.0591,324.6282,324.9963,11742.0
2021-08-04 12:10:00,362.03,362.09,361.53,361.59,8148.0,324.9963,325.0502,324.5475,324.6013,8148.0
2021-08-04 12:15:00,361.63,361.68,361.01,361.09,4038.0,324.6372,324.6821,324.0806,324.1525,4038.0
2021-08-04 12:20:00,361.03,361.03,360.34,360.52,12540.0,324.0986,324.0986,323.4792,323.6408,12540.0
2021-08-04 12:25:00,360.51,360.57,360.03,360.34,14776.0,323.6318,323.6857,323.2009,323.4792,14776.0
2021-08-04 12:30:00,360.25,360.49,359.98,360.09,12468.0,323.3984,323.6138,323.156,323.2548,12468.0
2021-08-04 12:35:00,360.22,360.47,360.1,360.25,6262.0,323.3715,323.5959,323.2637,323.3984,6262.0
2021-08-04 12:40:00,360.21,360.36,360.1,360.32,4396.0,323.3625,323.4971,323.2637,323.4612,4396.0
2021-08-04 12:45:00,360.27,360.53,360.22,360.39,4118.0,323.4163,323.6498,323.3715,323.5241,4118.0
2021-08-04 12:50:00,360.35,360.52,360.27,360.5,3443.0,323.4882,323.6408,323.4163,323.6228,3443.0
2021-08-04 12:55:00,360.48,360.6,360.34,360.56,6374.0,323.6049,323.7126,323.4792,323.6767,6374.0
2021-08-04 13:00:00,360.5,361.07,360.46,360.83,6318.0,323.6228,324.1345,323.5869,323.9191,6318.0
2021-08-04 13:05:00,360.8,361.03,360.76,360.86,5393.0,323.8921,324.0986,323.8562,323.946,5393.0
2021-08-04 13:10:00,360.88,361.15,360.88,361.1,10111.0,323.9639,324.2063,323.9639,324.1614,10111.0
2021-08-04 13:15:00,361.21,361.22,360.88,360.88,4506.0,324.2602,324.2692,323.9639,323.9639,4506.0
2021-08-04 13:20:00,360.88,361.17,360.87,361.07,5588.0,323.9639,324.2243,323.955,324.1345,5588.0
2021-08-04 13:25:00,361.05,361.26,360.98,361.23,4832.0,324.1166,324.3051,324.0537,324.2781,4832.0
2021-08-04 13:30:00,361.28,361.71,361.12,361.71,6742.0,324.323,324.709,324.1794,324.709,6742.0
2021-08-04 13:35:00,361.86,362.28,361.83,362.28,5002.0,324.8437,325.2207,324.8168,325.2207,5002.0
2021-08-04 13:40:00,362.25,362.38,362.06,362.08,4900.0,325.1938,325.3105,325.0232,325.0412,4900.0
2021-08-04 13:45:00,362.0,362.52,362.0,362.45,13311.0,324.9694,325.4362,324.9694,325.3733,13311.0
2021-08-04 13:50:00,362.42,362.64,362.36,362.64,11141.0,325.3464,325.5439,325.2926,325.5439,11141.0
2021-08-04 13:55:00,362.69,362.75,362.23,362.29,11094.0,325.5888,325.6427,325.1758,325.2297,11094.0
2021-08-04 14:00:00,362.4,362.78,362.31,362.63,6395.0,325.3285,325.6696,325.2477,325.5349,6395.0
2021-08-04 14:05:00,362.56,362.56,361.6,362.11,5720.0,325.4721,325.4721,324.6103,325.0681,5720.0
2021-08-04 14:10:00,362.03,362.2,361.91,361.91,5072.0,324.9963,325.1489,324.8886,324.8886,5072.0
2021-08-04 14:15:00,361.93,361.93,361.53,361.61,6840.0,324.9065,324.9065,324.5475,324.6193,6840.0
2021-08-04 14:20:00,361.72,362.02,361.7,362.01,4923.0,324.718,324.9873,324.7001,324.9784,4923.0
2021-08-04 14:25:00,361.98,361.98,361.66,361.8,5642.0,324.9514,324.9514,324.6642,324.7898,5642.0
2021-08-04 14:30:00,361.79,362.01,361.59,362.01,5886.0,324.7809,324.9784,324.6013,324.9784,5886.0
2021-08-04 14:35:00,361.91,361.91,361.41,361.5,5690.0,324.8886,324.8886,324.4397,324.5205,5690.0
2021-08-04 14:40:00,361.55,361.57,361.39,361.57,4368.0,324.5654,324.5834,324.4218,324.5834,4368.0
2021-08-04 14:45:00,361.59,361.59,361.32,361.45,4780.0,324.6013,324.6013,324.3589,324.4756,4780.0
2021-08-04 14:50:00,361.45,361.57,361.32,361.36,6897.0,324.4756,324.5834,324.3589,324.3948,6897.0
2021-08-04 14:55:00,361.38,361.98,361.38,361.98,6208.0,324.4128,324.9514,324.4128,324.9514,6208.0
2021-08-04 15:00:00,361.9,361.98,361.82,361.98,3948.0,324.8796,324.9514,324.8078,324.9514,3948.0
2021-08-04 15:05:00,361.95,362.08,361.62,361.69,7011.0,324.9245,325.0412,324.6282,324.6911,7011.0
2021-08-04 15:10:00,361.7,361.84,361.64,361.64,4216.0,324.7001,324.8257,324.6462,324.6462,4216.0
2021-08-04 15:15:00,361.57,362.2,361.57,362.19,5196.0,324.5834,325.1489,324.5834,325.1399,5196.0
2021-08-04 15:20:00,362.18,362.25,362.07,362.2,5551.0,325.131,325.1938,325.0322,325.1489,5551.0
2021-08-04 15:25:00,362.23,362.46,362.14,362.46,9745.0,325.1758,325.3823,325.0951,325.3823,9745.0
2021-08-04 15:30:00,362.47,362.74,362.29,362.73,8468.0,325.3913,325.6337,325.2297,325.6247,8468.0
2021-08-04 15:35:00,362.81,362.81,362.36,362.52,7027.0,325.6965,325.6965,325.2926,325.4362,7027.0
2021-08-04 15:40:00,362.55,362.56,362.21,362.31,7874.0,325.4631,325.4721,325.1579,325.2477,7874.0
2021-08-04 15:45:00,362.31,362.31,361.9,361.9,11992.0,325.2477,325.2477,324.8796,324.8796,11992.0
2021-08-04 15:50:00,361.8,362.0,361.52,361.58,19395.0,324.7898,324.9694,324.5385,324.5923,19395.0
2021-08-04 15:55:00,361.6,361.84,361.26,361.63,70706.0,324.6103,324.8257,324.3051,324.6372,70706.0
2021-08-05 09:30:00,362.44,363.02,362.15,362.73,18755.0,325.3644,325.885,325.104,325.6247,18755.0
2021-08-05 09:35:00,362.63,362.68,361.62,362.08,4978.0,325.5349,325.5798,324.6282,325.0412,4978.0
2021-08-05 09:40:00,362.07,362.39,361.49,361.72,6398.0,325.0322,325.3195,324.5115,324.718,6398.0
2021-08-05 09:45:00,361.92,362.11,360.62,360.98,5652.0,324.8976,325.0681,323.7305,324.0537,5652.0
2021-08-05 09:50:00,360.78,360.86,360.09,360.21,16182.0,323.8742,323.946,323.2548,323.3625,16182.0
2021-08-05 09:55:00,360.18,360.5,359.88,360.5,18242.0,323.3356,323.6228,323.0662,323.6228,18242.0
2021-08-05 10:00:00,360.52,360.87,360.21,360.65,7325.0,323.6408,323.955,323.3625,323.7575,7325.0
2021-08-05 10:05:00,360.79,361.52,360.78,361.02,8693.0,323.8832,324.5385,323.8742,324.0896,8693.0
2021-08-05 10:10:00,360.83,360.96,360.42,360.78,7696.0,323.9191,324.0358,323.551,323.8742,7696.0
2021-08-05 10:15:00,360.69,361.0,360.44,360.54,6400.0,323.7934,324.0717,323.569,323.6587,6400.0
2021-08-05 10:20:00,360.37,360.7,360.15,360.52,6875.0,323.5061,323.8024,323.3086,323.6408,6875.0
2021-08-05 10:25:00,360.44,360.92,360.26,360.27,8982.0,323.569,323.9999,323.4074,323.4163,8982.0
2021-08-05 10:30:00,360.29,360.58,360.15,360.34,5659.0,323.4343,323.6946,323.3086,323.4792,5659.0
2021-08-05 10:35:00,360.29,360.5,360.01,360.32,9407.0,323.4343,323.6228,323.1829,323.4612,9407.0
2021-08-05 10:40:00,360.46,360.59,360.25,360.3,4579.0,323.5869,323.7036,323.3984,323.4433,4579.0
2021-08-05 10:45:00,360.38,360.92,360.19,360.91,7790.0,323.5151,323.9999,323.3445,323.9909,7790.0
2021-08-05 10:50:00,360.85,360.85,360.36,360.72,5187.0,323.937,323.937,323.4971,323.8203,5187.0
2021-08-05 10:55:00,360.78,361.36,360.78,361.1,8162.0,323.8742,324.3948,323.8742,324.1614,8162.0
2021-08-05 11:00:00,361.1,361.19,360.69,361.16,10281.0,324.1614,324.2422,323.7934,324.2153,10281.0
2021-08-05 11:05:00,361.15,361.29,360.93,361.1,3600.0,324.2063,324.332,324.0088,324.1614,3600.0
2021-08-05 11:10:00,361.17,361.43,361.09,361.34,3759.0,324.2243,324.4577,324.1525,324.3769,3759.0
2021-08-05 11:15:00,361.45,361.74,361.16,361.38,5444.0,324.4756,324.736,324.2153,324.4128,5444.0
2021-08-05 11:20:00,361.38,361.74,361.37,361.62,3500.0,324.4128,324.736,324.4038,324.6282,3500.0
2021-08-05 11:25:00,361.67,362.36,361.66,362.1,15140.0,324.6731,325.2926,324.6642,325.0591,15140.0
2021-08-05 11:30:00,362.08,362.16,361.76,361.77,3649.0,325.0412,325.113,324.7539,324.7629,3649.0
2021-08-05 11:35:00,361.71,361.71,361.11,361.36,7275.0,324.709,324.709,324.1704,324.3948,7275.0
2021-08-05 11:40:00,361.45,361.67,361.38,361.63,2933.0,324.4756,324.6731,324.4128,324.6372,2933.0
2021-08-05 11:45:00,361.72,361.85,361.59,361.71,3722.0,324.718,324.8347,324.6013,324.709,3722.0
2021-08-05 11:50:00,361.81,362.38,361.81,362.23,6686.0,324.7988,325.3105,324.7988,325.1758,6686.0
2021-08-05 11:55:00,362.23,362.42,361.93,362.29,8121.0,325.1758,325.3464,324.9065,325.2297,8121.0
2021-08-05 12:00:00,362.45,362.73,362.34,362.68,3993.0,325.3733,325.6247,325.2746,325.5798,3993.0
2021-08-05 12:05:00,362.8,362.88,362.67,362.67,3514.0,325.6875,325.7594,325.5708,325.5708,3514.0
2021-08-05 12:10:00,362.69,362.94,362.68,362.73,5228.0,325.5888,325.8132,325.5798,325.6247,5228.0
2021-08-05 12:15:00,362.61,362.81,362.52,362.52,4159.0,325.517,325.6965,325.4362,325.4362,4159.0
2021-08-05 12:20:00,362.52,362.52,362.39,362.4,1811.0,325.4362,325.4362,325.3195,325.3285,1811.0
2021-08-05 12:25:00,362.29,362.38,362.21,362.3,1850.0,325.2297,325.3105,325.1579,325.2387,1850.0
2021-08-05 12:30:00,362.33,362.65,362.33,362.36,3471.0,325.2656,325.5529,325.2656,325.2926,3471.0
2021-08-05 12:35:00,362.24,362.43,362.05,362.43,4640.0,325.1848,325.3554,325.0143,325.3554,4640.0
2021-08-05 12:40:00,362.34,362.37,362.06,362.06,2220.0,325.2746,325.3015,325.0232,325.0232,2220.0
2021-08-05 12:45:00,362.04,362.12,361.85,362.12,6598.0,325.0053,325.0771,324.8347,325.0771,6598.0
2021-08-05 12:50:00,362.0,362.12,361.89,362.0,4017.0,324.9694,325.0771,324.8706,324.9694,4017.0
2021-08-05 12:55:00,362.04,362.07,361.76,361.76,3929.0,325.0053,325.0322,324.7539,324.7539,3929.0
2021-08-05 13:00:00,361.66,361.71,361.56,361.7,3627.0,324.6642,324.709,324.5744,324.7001,3627.0
2021-08-05 13:05:00,361.72,361.75,361.65,361.65,1295.0,324.718,324.745,324.6552,324.6552,1295.0
2021-08-05 13:10:00,361.63,361.96,361.61,361.92,2700.0,324.6372,324.9335,324.6193,324.8976,2700.0
2021-08-05 13:15:00,361.68,362.02,361.68,361.96,3745.0,324.6821,324.9873,324.6821,324.9335,3745.0
2021-08-05 13:20:00,361.94,361.96,361.7,361.96,7173.0,324.9155,324.9335,324.7001,324.9335,7173.0
2021-08-05 13:25:00,361.93,362.17,361.93,362.1,6513.0,324.9065,325.122,324.9065,325.0591,6513.0
2021-08-05 13:30:00,362.07,362.12,361.87,361.94,4593.0,325.0322,325.0771,324.8527,324.9155,4593.0
2021-08-05 13:35:00,361.92,362.24,361.83,362.1,5108.0,324.8976,325.1848,324.8168,325.0591,5108.0
2021-08-05 13:40:00,362.2,362.36,362.14,362.26,3940.0,325.1489,325.2926,325.0951,325.2028,3940.0
2021-08-05 13:45:00,362.36,362.48,362.25,362.43,5283.0,325.2926,325.4003,325.1938,325.3554,5283.0
2021-08-05 13:50:00,362.36,362.38,362.17,362.3,8457.0,325.2926,325.3105,325.122,325.2387,8457.0
2021-08-05 13:55:00,362.34,362.42,362.33,362.42,2500.0,325.2746,325.3464,325.2656,325.3464,2500.0
2021-08-05 14:00:00,362.39,362.41,362.17,362.17,2952.0,325.3195,325.3374,325.122,325.122,2952.0
2021-08-05 14:05:00,362.23,362.23,361.79,361.79,4393.0,325.1758,325.1758,324.7809,324.7809,4393.0
2021-08-05 14:10:00,361.81,361.89,361.47,361.47,3900.0,324.7988,324.8706,324.4936,324.4936,3900.0
2021-08-05 14:15:00,361.51,361.67,361.28,361.52,3473.0,324.5295,324.6731,324.323,324.5385,3473.0
2021-08-05 14:20:00,361.5,361.54,361.41,361.42,2442.0,324.5205,324.5564,324.4397,324.4487,2442.0
2021-08-05 14:25:00,361.48,361.48,361.26,361.32,3335.0,324.5026,324.5026,324.3051,324.3589,3335.0
2021-08-05 14:30:00,361.26,361.26,361.07,361.12,2174.0,324.3051,324.3051,324.1345,324.1794,2174.0
2021-08-05 14:35:00,361.16,361.23,361.08,361.15,2642.0,324.2153,324.2781,324.1435,324.2063,2642.0
2021-08-05 14:40:00,361.11,361.21,360.84,360.89,3486.0,324.1704,324.2602,323.928,323.9729,3486.0
2021-08-05 14:45:00,360.87,361.02,360.79,361.02,2331.0,323.955,324.0896,323.8832,324.0896,2331.0
2021-08-05 14:50:00,361.23,361.23,360.95,360.95,2650.0,324.2781,324.2781,324.0268,324.0268,2650.0
2021-08-05 14:55:00,360.87,361.06,360.85,360.87,3609.0,323.955,324.1255,323.937,323.955,3609.0
2021-08-05 15:00:00,360.86,361.16,360.84,361.09,2863.0,323.946,324.2153,323.928,324.1525,2863.0
2021-08-05 15:05:00,360.96,361.0,360.78,360.78,4464.0,324.0358,324.0717,323.8742,323.8742,4464.0
2021-08-05 15:10:00,360.73,360.84,360.41,360.5,6759.0,323.8293,323.928,323.542,323.6228,6759.0
2021-08-05 15:15:00,360.55,360.57,360.33,360.38,4270.0,323.6677,323.6857,323.4702,323.5151,4270.0
2021-08-05 15:20:00,360.3,360.47,360.21,360.46,6887.0,323.4433,323.5959,323.3625,323.5869,6887.0
2021-08-05 15:25:00,360.48,360.86,360.43,360.86,6102.0,323.6049,323.946,323.56,323.946,6102.0
2021-08-05 15:30:00,360.84,361.09,360.6,361.02,7539.0,323.928,324.1525,323.7126,324.0896,7539.0
2021-08-05 15:35:00,361.03,361.15,360.71,360.92,6963.0,324.0986,324.2063,323.8113,323.9999,6963.0
2021-08-05 15:40:00,360.85,361.01,360.8,360.91,8151.0,323.937,324.0806,323.8921,323.9909,8151.0
2021-08-05 15:45:00,360.84,360.95,360.65,360.81,6940.0,323.928,324.0268,323.7575,323.9011,6940.0
2021-08-05 15:50:00,360.89,360.92,360.44,360.7,21779.0,323.9729,323.9999,323.569,323.8024,21779.0
2021-08-05 15:55:00,360.79,360.89,360.59,360.73,35900.0,323.8832,323.9729,323.7036,323.8293,35900.0
2021-08-06 09:30:00,362.3,363.46,362.0,363.16,21289.0,325.2387,326.28,324.9694,326.0107,21289.0
2021-08-06 09:35:00,363.01,363.06,362.21,362.21,4531.0,325.8761,325.9209,325.1579,325.1579,4531.0
2021-08-06 09:40:00,362.44,362.83,362.39,362.39,1220.0,325.3644,325.7145,325.3195,325.3195,1220.0
2021-08-06 09:45:00,362.67,362.95,362.26,362.63,9316.0,325.5708,325.8222,325.2028,325.5349,9316.0
2021-08-06 09:50:00,362.33,362.47,361.93,362.17,2834.0,325.2656,325.3913,324.9065,325.122,2834.0
2021-08-06 09:55:00,362.18,362.34,362.01,362.2,3488.0,325.131,325.2746,324.9784,325.1489,3488.0
2021-08-06 10:00:00,362.18,362.88,361.95,362.88,4779.0,325.131,325.7594,324.9245,325.7594,4779.0
2021-08-06 10:05:00,363.18,363.3,362.73,362.73,2462.0,326.0287,326.1364,325.6247,325.6247,2462.0
2021-08-06 10:10:00,362.64,362.67,362.33,362.47,1651.0,325.5439,325.5708,325.2656,325.3913,1651.0
2021-08-06 10:15:00,362.47,362.54,362.26,362.54,1934.0,325.3913,325.4541,325.2028,325.4541,1934.0
2021-08-06 10:20:00,362.6,363.03,362.59,363.03,1018.0,325.508,325.894,325.499,325.894,1018.0
2021-08-06 10:25:00,362.96,363.12,362.77,362.98,5716.0,325.8312,325.9748,325.6606,325.8491,5716.0
2021-08-06 10:30:00,363.05,363.45,362.88,363.21,3188.0,325.912,326.2711,325.7594,326.0556,3188.0
2021-08-06 10:35:00,363.19,363.29,362.7,362.7,3222.0,326.0376,326.1274,325.5978,325.5978,3222.0
2021-08-06 10:40:00,362.79,362.79,361.71,361.81,3386.0,325.6786,325.6786,324.709,324.7988,3386.0
2021-08-06 10:45:00,361.8,362.49,361.58,362.49,10472.0,324.7898,325.4093,324.5923,325.4093,10472.0
2021-08-06 10:50:00,362.39,362.83,362.32,362.83,2024.0,325.3195,325.7145,325.2566,325.7145,2024.0
2021-08-06 10:55:00,362.76,362.76,362.54,362.72,2192.0,325.6516,325.6516,325.4541,325.6157,2192.0
2021-08-06 11:00:00,362.57,362.66,362.45,362.59,2987.0,325.4811,325.5619,325.3733,325.499,2987.0
2021-08-06 11:05:00,362.48,362.84,362.47,362.82,4514.0,325.4003,325.7235,325.3913,325.7055,4514.0
2021-08-06 11:10:00,362.77,362.87,362.18,362.18,4275.0,325.6606,325.7504,325.131,325.131,4275.0
2021-08-06 11:15:00,362.27,362.29,361.81,361.81,4581.0,325.2118,325.2297,324.7988,324.7988,4581.0
2021-08-06 11:20:00,361.96,362.01,361.84,362.01,2836.0,324.9335,324.9784,324.8257,324.9784,2836.0
2021-08-06 11:25:00,362.13,362.32,361.94,361.94,2779.0,325.0861,325.2566,324.9155,324.9155,2779.0
2021-08-06 11:30:00,361.94,361.95,361.46,361.51,6815.0,324.9155,324.9245,324.4846,324.5295,6815.0
2021-08-06 11:35:00,361.38,361.43,361.14,361.15,4772.0,324.4128,324.4577,324.1974,324.2063,4772.0
2021-08-06 11:40:00,361.07,361.28,361.07,361.24,3800.0,324.1345,324.323,324.1345,324.2871,3800.0
2021-08-06 11:45:00,361.18,361.29,361.17,361.29,2474.0,324.2333,324.332,324.2243,324.332,2474.0
2021-08-06 11:50:00,361.24,361.32,361.11,361.22,2713.0,324.2871,324.3589,324.1704,324.2692,2713.0
2021-08-06 11:55:00,361.29,361.42,361.06,361.1,6059.0,324.332,324.4487,324.1255,324.1614,6059.0
2021-08-06 12:00:00,361.16,361.16,360.83,361.02,3358.0,324.2153,324.2153,323.9191,324.0896,3358.0
2021-08-06 12:05:00,360.97,361.05,360.86,360.97,2618.0,324.0447,324.1166,323.946,324.0447,2618.0
2021-08-06 12:10:00,360.93,361.06,360.83,360.88,4426.0,324.0088,324.1255,323.9191,323.9639,4426.0
2021-08-06 12:15:00,360.88,361.02,360.56,360.6,6740.0,323.9639,324.0896,323.6767,323.7126,6740.0
2021-08-06 12:20:00,360.64,360.95,360.57,360.95,2820.0,323.7485,324.0268,323.6857,324.0268,2820.0
2021-08-06 12:25:00,361.03,361.38,361.03,361.29,1434.0,324.0986,324.4128,324.0986,324.332,1434.0
2021-08-06 12:30:00,361.28,361.68,361.28,361.6,1982.0,324.323,324.6821,324.323,324.6103,1982.0
2021-08-06 12:35:00,361.64,362.01,361.59,361.81,2591.0,324.6462,324.9784,324.6013,324.7988,2591.0
2021-08-06 12:40:00,361.68,361.83,361.67,361.72,2131.0,324.6821,324.8168,324.6731,324.718,2131.0
2021-08-06 12:45:00,361.84,362.13,361.76,362.12,2288.0,324.8257,325.0861,324.7539,325.0771,2288.0
2021-08-06 12:50:00,362.36,362.5,362.35,362.48,1922.0,325.2926,325.4182,325.2836,325.4003,1922.0
2021-08-06 12:55:00,362.59,362.59,362.45,362.45,3942.0,325.499,325.499,325.3733,325.3733,3942.0
2021-08-06 13:00:00,362.52,362.52,362.42,362.5,4043.0,325.4362,325.4362,325.3464,325.4182,4043.0
2021-08-06 13:05:00,362.48,362.56,362.13,362.34,11564.0,325.4003,325.4721,325.0861,325.2746,11564.0
2021-08-06 13:10:00,362.29,362.46,362.27,362.38,2035.0,325.2297,325.3823,325.2118,325.3105,2035.0
2021-08-06 13:15:00,362.38,362.49,362.37,362.41,1479.0,325.3105,325.4093,325.3015,325.3374,1479.0
2021-08-06 13:20:00,362.48,362.62,362.42,362.62,6202.0,325.4003,325.526,325.3464,325.526,6202.0
2021-08-06 13:25:00,362.58,362.58,362.43,362.53,1450.0,325.49,325.49,325.3554,325.4452,1450.0
2021-08-06 13:30:00,362.5,362.66,362.43,362.55,3656.0,325.4182,325.5619,325.3554,325.4631,3656.0
2021-08-06 13:35:00,362.49,362.62,362.47,362.5,4827.0,325.4093,325.526,325.3913,325.4182,4827.0
2021-08-06 13:40:00,362.54,362.65,362.46,362.57,7643.0,325.4541,325.5529,325.3823,325.4811,7643.0
2021-08-06 13:45:00,362.61,362.76,362.61,362.75,4638.0,325.517,325.6516,325.517,325.6427,4638.0
2021-08-06 13:50:00,362.77,362.96,362.71,362.92,3327.0,325.6606,325.8312,325.6067,325.7953,3327.0
2021-08-06 13:55:00,362.92,363.18,362.89,363.0,5810.0,325.7953,326.0287,325.7683,325.8671,5810.0
2021-08-06 14:00:00,362.97,363.18,362.97,363.12,4836.0,325.8402,326.0287,325.8402,325.9748,4836.0
2021-08-06 14:05:00,363.07,363.31,362.99,363.29,8965.0,325.9299,326.1454,325.8581,326.1274,8965.0
2021-08-06 14:10:00,363.3,363.3,362.34,362.47,16587.0,326.1364,326.1364,325.2746,325.3913,16587.0
2021-08-06 14:15:00,362.47,362.68,362.47,362.66,1911.0,325.3913,325.5798,325.3913,325.5619,1911.0
2021-08-06 14:20:00,362.62,362.64,362.31,362.35,2739.0,325.526,325.5439,325.2477,325.2836,2739.0
2021-08-06 14:25:00,362.41,362.57,362.36,362.57,3958.0,325.3374,325.4811,325.2926,325.4811,3958.0
2021-08-06 14:30:00,362.53,362.54,362.4,362.43,2013.0,325.4452,325.4541,325.3285,325.3554,2013.0
2021-08-06 14:35:00,362.52,362.52,361.94,361.94,3659.0,325.4362,325.4362,324.9155,324.9155,3659.0
2021-08-06 14:40:00,361.92,361.92,361.62,361.65,3560.0,324.8976,324.8976,324.6282,324.6552,3560.0
2021-08-06 14:45:00,361.61,361.97,361.6,361.96,2394.0,324.6193,324.9424,324.6103,324.9335,2394.0
2021-08-06 14:50:00,361.91,362.1,361.85,361.96,840.0,324.8886,325.0591,324.8347,324.9335,840.0
2021-08-06 14:55:00,361.98,361.98,361.73,361.86,1903.0,324.9514,324.9514,324.727,324.8437,1903.0
2021-08-06 15:00:00,361.83,361.87,361.71,361.75,2064.0,324.8168,324.8527,324.709,324.745,2064.0
2021-08-06 15:05:00,361.65,361.8,361.64,361.75,1610.0,324.6552,324.7898,324.6462,324.745,1610.0
2021-08-06 15:10:00,361.75,361.75,361.62,361.69,1393.0,324.745,324.745,324.6282,324.6911,1393.0
2021-08-06 15:15:00,361.73,361.93,361.6,361.83,4839.0,324.727,324.9065,324.6103,324.8168,4839.0
2021-08-06 15:20:00,361.8,362.06,361.8,361.99,1707.0,324.7898,325.0232,324.7898,324.9604,1707.0
2021-08-06 15:25:00,362.03,362.11,361.93,361.99,2816.0,324.9963,325.0681,324.9065,324.9604,2816.0
2021-08-06 15:30:00,361.99,362.09,361.72,361.85,4553.0,324.9604,325.0502,324.718,324.8347,4553.0
2021-08-06 15:35:00,361.86,362.0,361.67,361.75,2780.0,324.8437,324.9694,324.6731,324.745,2780.0
2021-08-06 15:40:00,361.79,361.8,361.5,361.5,5582.0,324.7809,324.7898,324.5205,324.5205,5582.0
2021-08-06 15:45:00,361.55,361.9,361.51,361.9,5023.0,324.5654,324.8796,324.5295,324.8796,5023.0
2021-08-06 15:50:00,362.01,362.01,361.53,361.84,11682.0,324.9784,324.9784,324.5475,324.8257,11682.0
2021-08-06 15:55:00,361.83,362.06,361.71,362.05,26075.0,324.8168,325.0232,324.709,325.0143,26075.0
2021-08-09 09:30:00,360.7,361.5,360.31,360.5,17907.0,323.8024,324.5205,323.4523,323.6228,17907.0
2021-08-09 09:35:00,360.43,360.7,360.03,360.7,5345.0,323.56,323.8024,323.2009,323.8024,5345.0
2021-08-09 09:40:00,360.78,361.24,360.74,361.24,5247.0,323.8742,324.2871,323.8383,324.2871,5247.0
2021-08-09 09:45:00,361.12,361.76,361.11,361.45,5045.0,324.1794,324.7539,324.1704,324.4756,5045.0
2021-08-09 09:50:00,361.5,361.51,361.0,361.35,4830.0,324.5205,324.5295,324.0717,324.3859,4830.0
2021-08-09 09:55:00,361.07,361.28,360.88,360.95,3339.0,324.1345,324.323,323.9639,324.0268,3339.0
2021-08-09 10:00:00,361.01,361.08,360.51,360.53,5228.0,324.0806,324.1435,323.6318,323.6498,5228.0
2021-08-09 10:05:00,360.63,360.74,360.2,360.2,11546.0,323.7395,323.8383,323.3535,323.3535,11546.0
2021-08-09 10:10:00,360.14,360.2,359.78,360.0,13888.0,323.2996,323.3535,322.9765,323.174,13888.0
2021-08-09 10:15:00,360.0,360.69,359.97,360.5,4326.0,323.174,323.7934,323.147,323.6228,4326.0
2021-08-09 10:20:00,360.37,360.74,360.2,360.66,2323.0,323.5061,323.8383,323.3535,323.7665,2323.0
2021-08-09 10:25:00,360.62,360.62,360.13,360.33,4011.0,323.7305,323.7305,323.2907,323.4702,4011.0
2021-08-09 10:30:00,360.21,360.52,360.0,360.41,6499.0,323.3625,323.6408,323.174,323.542,6499.0
2021-08-09 10:35:00,360.27,360.86,360.27,360.74,2649.0,323.4163,323.946,323.4163,323.8383,2649.0
2021-08-09 10:40:00,360.81,361.28,360.8,361.07,16529.0,323.9011,324.323,323.8921,324.1345,16529.0
2021-08-09 10:45:00,361.17,361.77,361.17,361.77,8362.0,324.2243,324.7629,324.2243,324.7629,8362.0
2021-08-09 10:50:00,361.79,361.96,361.24,361.26,4440.0,324.7809,324.9335,324.2871,324.3051,4440.0
2021-08-09 10:55:00,361.19,361.2,360.6,361.05,2937.0,324.2422,324.2512,323.7126,324.1166,2937.0
2021-08-09 11:00:00,361.11,361.32,360.86,361.0,3685.0,324.1704,324.3589,323.946,324.0717,3685.0
2021-08-09 11:05:00,360.98,361.27,360.98,361.27,3193.0,324.0537,324.3141,324.0537,324.3141,3193.0
2021-08-09 11:10:00,361.26,361.4,361.12,361.4,1837.0,324.3051,324.4308,324.1794,324.4308,1837.0
2021-08-09 11:15:00,361.59,361.76,361.31,361.47,3167.0,324.6013,324.7539,324.35,324.4936,3167.0
2021-08-09 11:20:00,361.36,361.51,361.34,361.43,4255.0,324.3948,324.5295,324.3769,324.4577,4255.0
2021-08-09 11:25:00,361.54,361.76,361.39,361.59,1306.0,324.5564,324.7539,324.4218,324.6013,1306.0
2021-08-09 11:30:00,361.52,362.0,361.47,361.81,4029.0,324.5385,324.9694,324.4936,324.7988,4029.0
2021-08-09 11:35:00,361.86,362.1,361.86,362.1,3930.0,324.8437,325.0591,324.8437,325.0591,3930.0
2021-08-09 11:40:00,362.16,362.3,362.16,362.19,1595.0,325.113,325.2387,325.113,325.1399,1595.0
2021-08-09 11:45:00,362.07,362.43,362.02,362.38,2545.0,325.0322,325.3554,324.9873,325.3105,2545.0
2021-08-09 11:50:00,362.35,362.36,362.16,362.3,3817.0,325.2836,325.2926,325.113,325.2387,3817.0
2021-08-09 11:55:00,362.33,362.34,362.15,362.15,2575.0,325.2656,325.2746,325.104,325.104,2575.0
2021-08-09 12:00:00,362.09,362.09,361.54,361.6,2097.0,325.0502,325.0502,324.5564,324.6103,2097.0
2021-08-09 12:05:00,361.41,361.46,361.33,361.33,1392.0,324.4397,324.4846,324.3679,324.3679,1392.0
2021-08-09 12:10:00,361.36,361.79,361.35,361.63,2325.0,324.3948,324.7809,324.3859,324.6372,2325.0
2021-08-09 12:15:00,361.72,361.86,361.71,361.86,2926.0,324.718,324.8437,324.709,324.8437,2926.0
2021-08-09 12:20:00,361.85,362.11,361.85,362.11,3887.0,324.8347,325.0681,324.8347,325.0681,3887.0
2021-08-09 12:25:00,362.05,362.11,361.81,361.84,1123.0,325.0143,325.0681,324.7988,324.8257,1123.0
2021-08-09 12:30:00,361.8,362.16,361.8,362.03,4109.0,324.7898,325.113,324.7898,324.9963,4109.0
2021-08-09 12:35:00,361.97,361.97,361.77,361.92,1525.0,324.9424,324.9424,324.7629,324.8976,1525.0
2021-08-09 12:40:00,362.0,362.04,361.91,362.03,610.0,324.9694,325.0053,324.8886,324.9963,610.0
2021-08-09 12:45:00,362.11,362.28,361.98,362.03,5178.0,325.0681,325.2207,324.9514,324.9963,5178.0
2021-08-09 12:50:00,361.93,362.02,361.93,361.99,1254.0,324.9065,324.9873,324.9065,324.9604,1254.0
2021-08-09 12:55:00,362.01,362.17,361.98,361.98,7310.0,324.9784,325.122,324.9514,324.9514,7310.0
2021-08-09 13:00:00,362.03,362.19,362.03,362.14,1402.0,324.9963,325.1399,324.9963,325.0951,1402.0
2021-08-09 13:05:00,362.16,362.16,361.6,361.6,2955.0,325.113,325.113,324.6103,324.6103,2955.0
2021-08-09 13:10:00,361.51,361.51,361.25,361.25,2334.0,324.5295,324.5295,324.2961,324.2961,2334.0
2021-08-09 13:15:00,361.23,361.35,361.22,361.28,4430.0,324.2781,324.3859,324.2692,324.323,4430.0
2021-08-09 13:20:00,361.28,361.35,361.22,361.32,1348.0,324.323,324.3859,324.2692,324.3589,1348.0
2021-08-09 13:25:00,361.37,361.48,361.18,361.18,1350.0,324.4038,324.5026,324.2333,324.2333,1350.0
2021-08-09 13:30:00,361.16,361.2,361.02,361.02,2693.0,324.2153,324.2512,324.0896,324.0896,2693.0
2021-08-09 13:35:00,361.04,361.09,360.87,360.93,3465.0,324.1076,324.1525,323.955,324.0088,3465.0
2021-08-09 13:40:00,360.89,360.99,360.81,360.81,3858.0,323.9729,324.0627,323.9011,323.9011,3858.0
2021-08-09 13:45:00,360.75,360.79,360.49,360.49,1607.0,323.8472,323.8832,323.6138,323.6138,1607.0
2021-08-09 13:50:00,360.56,360.58,360.2,360.31,5953.0,323.6767,323.6946,323.3535,323.4523,5953.0
2021-08-09 13:55:00,360.36,360.41,360.21,360.24,1308.0,323.4971,323.542,323.3625,323.3894,1308.0
2021-08-09 14:00:00,360.27,360.45,360.22,360.4,7345.0,323.4163,323.5779,323.3715,323.533,7345.0
2021-08-09 14:05:00,360.34,360.68,360.33,360.65,5800.0,323.4792,323.7844,323.4702,323.7575,5800.0
2021-08-09 14:10:00,360.65,360.87,360.65,360.81,2198.0,323.7575,323.955,323.7575,323.9011,2198.0
2021-08-09 14:15:00,360.88,361.06,360.88,361.05,2663.0,323.9639,324.1255,323.9639,324.1166,2663.0
2021-08-09 14:20:00,361.09,361.16,360.98,361.05,2901.0,324.1525,324.2153,324.0537,324.1166,2901.0
2021-08-09 14:25:00,361.06,361.16,360.92,361.13,2984.0,324.1255,324.2153,323.9999,324.1884,2984.0
2021-08-09 14:30:00,361.21,361.21,361.02,361.03,1910.0,324.2602,324.2602,324.0896,324.0986,1910.0
2021-08-09 14:35:00,361.03,361.05,360.61,360.61,4169.0,324.0986,324.1166,323.7216,323.7216,4169.0
2021-08-09 14:40:00,360.61,360.83,360.61,360.83,1846.0,323.7216,323.9191,323.7216,323.9191,1846.0
2021-08-09 14:45:00,360.83,361.09,360.81,360.94,2915.0,323.9191,324.1525,323.9011,324.0178,2915.0
2021-08-09 14:50:00,360.85,360.86,360.76,360.85,3325.0,323.937,323.946,323.8562,323.937,3325.0
2021-08-09 14:55:00,360.69,360.69,360.46,360.6,5714.0,323.7934,323.7934,323.5869,323.7126,5714.0
2021-08-09 15:00:00,360.64,360.79,360.64,360.77,3446.0,323.7485,323.8832,323.7485,323.8652,3446.0
2021-08-09 15:05:00,360.8,360.82,360.64,360.73,3418.0,323.8921,323.9101,323.7485,323.8293,3418.0
2021-08-09 15:10:00,360.69,360.89,360.69,360.87,1691.0,323.7934,323.9729,323.7934,323.955,1691.0
2021-08-09 15:15:00,360.92,360.94,360.7,360.73,4290.0,323.9999,324.0178,323.8024,323.8293,4290.0
2021-08-09 15:20:00,360.7,360.77,360.68,360.69,3072.0,323.8024,323.8652,323.7844,323.7934,3072.0
2021-08-09 15:25:00,360.68,360.88,360.62,360.88,10457.0,323.7844,323.9639,323.7305,323.9639,10457.0
2021-08-09 15:30:00,360.9,361.1,360.88,361.01,6802.0,323.9819,324.1614,323.9639,324.0806,6802.0
2021-08-09 15:35:00,361.02,361.54,361.02,361.51,4656.0,324.0896,324.5564,324.0896,324.5295,4656.0
2021-08-09 15:40:00,361.45,361.45,361.1,361.21,3310.0,324.4756,324.4756,324.1614,324.2602,3310.0
2021-08-09 15:45:00,361.12,361.19,360.96,361.18,5522.0,324.1794,324.2422,324.0358,324.2333,5522.0
2021-08-09 15:50:00,361.12,361.12,360.7,360.92,12469.0,324.1794,324.1794,323.8024,323.9999,12469.0
2021-08-09 15:55:00,360.84,361.07,360.67,361.05,28994.0,323.928,324.1345,323.7754,324.1166,28994.0
2021-08-10 09:30:00,360.19,360.85,360.19,360.42,16721.0,323.3445,323.937,323.3445,323.551,16721.0
2021-08-10 09:35:00,360.51,361.05,360.51,361.05,3639.0,323.6318,324.1166,323.6318,324.1166,3639.0
2021-08-10 09:40:00,361.06,361.31,360.98,361.3,2944.0,324.1255,324.35,324.0537,324.341,2944.0
2021-08-10 09:45:00,361.31,361.33,360.42,360.59,6557.0,324.35,324.3679,323.551,323.7036,6557.0
2021-08-10 09:50:00,360.37,360.81,360.27,360.75,2933.0,323.5061,323.9011,323.4163,323.8472,2933.0
2021-08-10 09:55:00,360.9,361.23,360.72,360.73,4148.0,323.9819,324.2781,323.8203,323.8293,4148.0
2021-08-10 10:00:00,360.74,360.88,360.54,360.79,3059.0,323.8383,323.9639,323.6587,323.8832,3059.0
2021-08-10 10:05:00,360.56,360.73,360.47,360.66,1906.0,323.6767,323.8293,323.5959,323.7665,1906.0
2021-08-10 10:10:00,360.66,361.17,360.57,360.93,4499.0,323.7665,324.2243,323.6857,324.0088,4499.0
2021-08-10 10:15:00,361.09,361.25,360.67,360.67,1917.0,324.1525,324.2961,323.7754,323.7754,1917.0
2021-08-10 10:20:00,360.5,360.64,360.31,360.4,7152.0,323.6228,323.7485,323.4523,323.533,7152.0
2021-08-10 10:25:00,360.35,361.8,360.26,361.59,23671.0,323.4882,324.7898,323.4074,324.6013,23671.0
2021-08-10 10:30:00,361.8,362.47,361.8,362.25,9056.0,324.7898,325.3913,324.7898,325.1938,9056.0
2021-08-10 10:35:00,362.22,362.3,361.98,361.98,3436.0,325.1669,325.2387,324.9514,324.9514,3436.0
2021-08-10 10:40:00,362.31,362.56,362.23,362.34,1850.0,325.2477,325.4721,325.1758,325.2746,1850.0
2021-08-10 10:45:00,362.43,362.65,362.24,362.55,3277.0,325.3554,325.5529,325.1848,325.4631,3277.0
2021-08-10 10:50:00,362.54,362.54,361.71,361.83,2406.0,325.4541,325.4541,324.709,324.8168,2406.0
2021-08-10 10:55:00,361.69,361.76,361.39,361.76,7269.0,324.6911,324.7539,324.4218,324.7539,7269.0
2021-08-10 11:00:00,361.79,362.09,361.79,361.99,3619.0,324.7809,325.0502,324.7809,324.9604,3619.0
2021-08-10 11:05:00,362.21,362.36,362.2,362.36,2451.0,325.1579,325.2926,325.1489,325.2926,2451.0
2021-08-10 11:10:00,362.36,362.36,361.99,362.0,3022.0,325.2926,325.2926,324.9604,324.9694,3022.0
2021-08-10 11:15:00,361.98,361.98,361.52,361.76,5182.0,324.9514,324.9514,324.5385,324.7539,5182.0
2021-08-10 11:20:00,361.52,361.98,361.52,361.98,3772.0,324.5385,324.9514,324.5385,324.9514,3772.0
2021-08-10 11:25:00,362.06,362.06,361.87,361.96,4662.0,325.0232,325.0232,324.8527,324.9335,4662.0
2021-08-10 11:30:00,362.0,362.01,361.49,361.49,6588.0,324.9694,324.9784,324.5115,324.5115,6588.0
2021-08-10 11:35:00,361.47,361.52,361.11,361.11,4227.0,324.4936,324.5385,324.1704,324.1704,4227.0
2021-08-10 11:40:00,361.2,361.28,361.14,361.19,8099.0,324.2512,324.323,324.1974,324.2422,8099.0
2021-08-10 11:45:00,361.14,361.2,360.97,361.0,6825.0,324.1974,324.2512,324.0447,324.0717,6825.0
2021-08-10 11:50:00,360.98,361.22,360.83,361.22,9778.0,324.0537,324.2692,323.9191,324.2692,9778.0
2021-08-10 11:55:00,361.22,361.5,361.18,361.5,4446.0,324.2692,324.5205,324.2333,324.5205,4446.0
2021-08-10 12:00:00,361.08,361.09,360.69,360.79,4800.0,324.1435,324.1525,323.7934,323.8832,4800.0
2021-08-10 12:05:00,360.65,360.77,360.65,360.71,5002.0,323.7575,323.8652,323.7575,323.8113,5002.0
2021-08-10 12:10:00,360.72,360.72,360.45,360.48,5934.0,323.8203,323.8203,323.5779,323.6049,5934.0
2021-08-10 12:15:00,360.48,360.72,360.48,360.65,4680.0,323.6049,323.8203,323.6049,323.7575,4680.0
2021-08-10 12:20:00,360.53,360.74,360.48,360.65,6319.0,323.6498,323.8383,323.6049,323.7575,6319.0
2021-08-10 12:25:00,360.64,360.77,360.4,360.4,6757.0,323.7485,323.8652,323.533,323.533,6757.0
2021-08-10 12:30:00,360.36,360.36,360.1,360.22,4181.0,323.4971,323.4971,323.2637,323.3715,4181.0
2021-08-10 12:35:00,360.27,360.55,360.2,360.51,57693.0,323.4163,323.6677,323.3535,323.6318,57693.0
2021-08-10 12:40:00,360.55,361.0,360.55,360.9,2333.0,323.6677,324.0717,323.6677,323.9819,2333.0
2021-08-10 12:45:00,361.0,361.33,360.9,361.33,5278.0,324.0717,324.3679,323.9819,324.3679,5278.0
2021-08-10 12:50:00,361.42,361.58,361.25,361.58,2706.0,324.4487,324.5923,324.2961,324.5923,2706.0
2021-08-10 12:55:00,361.53,361.87,361.53,361.87,2757.0,324.5475,324.8527,324.5475,324.8527,2757.0
2021-08-10 13:00:00,361.84,361.85,361.67,361.84,2351.0,324.8257,324.8347,324.6731,324.8257,2351.0
2021-08-10 13:05:00,361.81,362.06,361.78,361.89,2307.0,324.7988,325.0232,324.7719,324.8706,2307.0
2021-08-10 13:10:00,361.84,361.9,361.66,361.66,3515.0,324.8257,324.8796,324.6642,324.6642,3515.0
2021-08-10 13:15:00,361.59,361.9,361.59,361.9,2849.0,324.6013,324.8796,324.6013,324.8796,2849.0
2021-08-10 13:20:00,361.9,361.95,361.73,361.84,4684.0,324.8796,324.9245,324.727,324.8257,4684.0
2021-08-10 13:25:00,361.8,362.15,361.75,362.15,3621.0,324.7898,325.104,324.745,325.104,3621.0
2021-08-10 13:30:00,362.06,362.23,362.05,362.22,3273.0,325.0232,325.1758,325.0143,325.1669,3273.0
2021-08-10 13:35:00,362.34,362.5,362.34,362.44,2286.0,325.2746,325.4182,325.2746,325.3644,2286.0
2021-08-10 13:40:00,362.44,362.58,362.38,362.38,4463.0,325.3644,325.49,325.3105,325.3105,4463.0
2021-08-10 13:45:00,362.31,362.31,361.64,362.01,10610.0,325.2477,325.2477,324.6462,324.9784,10610.0
2021-08-10 13:50:00,362.0,362.4,362.0,362.31,3635.0,324.9694,325.3285,324.9694,325.2477,3635.0
2021-08-10 13:55:00,362.43,362.8,362.43,362.73,2262.0,325.3554,325.6875,325.3554,325.6247,2262.0
2021-08-10 14:00:00,362.81,362.88,362.6,362.7,2400.0,325.6965,325.7594,325.508,325.5978,2400.0
2021-08-10 14:05:00,362.69,362.77,362.61,362.74,2316.0,325.5888,325.6606,325.517,325.6337,2316.0
2021-08-10 14:10:00,362.81,363.06,362.66,362.78,3739.0,325.6965,325.9209,325.5619,325.6696,3739.0
2021-08-10 14:15:00,362.8,363.0,362.67,363.0,3116.0,325.6875,325.8671,325.5708,325.8671,3116.0
2021-08-10 14:20:00,362.88,363.02,362.86,362.95,3750.0,325.7594,325.885,325.7414,325.8222,3750.0
2021-08-10 14:25:00,362.97,362.97,362.61,362.62,10910.0,325.8402,325.8402,325.517,325.526,10910.0
2021-08-10 14:30:00,362.5,362.61,362.45,362.51,2750.0,325.4182,325.517,325.3733,325.4272,2750.0
2021-08-10 14:35:00,362.54,362.65,362.41,362.41,1829.0,325.4541,325.5529,325.3374,325.3374,1829.0
2021-08-10 14:40:00,362.46,362.66,362.43,362.53,2994.0,325.3823,325.5619,325.3554,325.4452,2994.0
2021-08-10 14:45:00,362.47,362.47,362.13,362.24,2884.0,325.3913,325.3913,325.0861,325.1848,2884.0
2021-08-10 14:50:00,362.29,362.32,362.19,362.19,3282.0,325.2297,325.2566,325.1399,325.1399,3282.0
2021-08-10 14:55:00,362.11,362.31,362.11,362.31,2300.0,325.0681,325.2477,325.0681,325.2477,2300.0
2021-08-10 15:00:00,362.32,362.32,361.96,362.02,2300.0,325.2566,325.2566,324.9335,324.9873,2300.0
2021-08-10 15:05:00,362.07,362.19,362.05,362.14,2100.0,325.0322,325.1399,325.0143,325.0951,2100.0
2021-08-10 15:10:00,362.16,362.48,362.01,362.48,3196.0,325.113,325.4003,324.9784,325.4003,3196.0
2021-08-10 15:15:00,362.42,362.75,362.41,362.61,4185.0,325.3464,325.6427,325.3374,325.517,4185.0
2021-08-10 15:20:00,362.7,362.97,362.47,362.58,4015.0,325.5978,325.8402,325.3913,325.49,4015.0
2021-08-10 15:25:00,362.43,362.59,362.39,362.51,2432.0,325.3554,325.499,325.3195,325.4272,2432.0
2021-08-10 15:30:00,362.55,362.73,362.35,362.73,8517.0,325.4631,325.6247,325.2836,325.6247,8517.0
2021-08-10 15:35:00,362.74,362.74,362.4,362.4,5578.0,325.6337,325.6337,325.3285,325.3285,5578.0
2021-08-10 15:40:00,362.47,362.53,362.41,362.48,3095.0,325.3913,325.4452,325.3374,325.4003,3095.0
2021-08-10 15:45:00,362.43,362.51,362.35,362.39,4899.0,325.3554,325.4272,325.2836,325.3195,4899.0
2021-08-10 15:50:00,362.3,362.34,362.0,362.0,26411.0,325.2387,325.2746,324.9694,324.9694,26411.0
2021-08-10 15:55:00,361.96,362.53,361.77,362.31,43599.0,324.9335,325.4452,324.7629,325.2477,43599.0
2021-08-11 09:30:00,362.45,362.52,361.0,361.17,17318.0,325.3733,325.4362,324.0717,324.2243,17318.0
2021-08-11 09:35:00,361.52,362.0,361.0,361.9,5274.0,324.5385,324.9694,324.0717,324.8796,5274.0
2021-08-11 09:40:00,361.64,362.35,361.08,362.35,9193.0,324.6462,325.2836,324.1435,325.2836,9193.0
2021-08-11 09:45:00,362.47,362.95,362.36,362.88,5398.0,325.3913,325.8222,325.2926,325.7594,5398.0
2021-08-11 09:50:00,362.92,363.0,362.33,362.46,7949.0,325.7953,325.8671,325.2656,325.3823,7949.0
2021-08-11 09:55:00,362.51,363.36,362.51,362.9,13292.0,325.4272,326.1903,325.4272,325.7773,13292.0
2021-08-11 10:00:00,362.99,363.12,362.31,362.64,6655.0,325.8581,325.9748,325.2477,325.5439,6655.0
2021-08-11 10:05:00,362.68,363.36,362.32,363.36,5814.0,325.5798,326.1903,325.2566,326.1903,5814.0
2021-08-11 10:10:00,363.2,363.2,362.91,363.08,3657.0,326.0466,326.0466,325.7863,325.9389,3657.0
2021-08-11 10:15:00,363.0,363.02,362.8,363.0,5432.0,325.8671,325.885,325.6875,325.8671,5432.0
2021-08-11 10:20:00,362.89,362.89,362.61,362.76,1813.0,325.7683,325.7683,325.517,325.6516,1813.0
2021-08-11 10:25:00,362.83,363.27,362.8,362.97,7702.0,325.7145,326.1095,325.6875,325.8402,7702.0
2021-08-11 10:30:00,363.0,363.02,362.5,362.5,4289.0,325.8671,325.885,325.4182,325.4182,4289.0
2021-08-11 10:35:00,362.44,363.03,362.38,362.78,5262.0,325.3644,325.894,325.3105,325.6696,5262.0
2021-08-11 10:40:00,362.84,363.32,362.56,363.31,4734.0,325.7235,326.1543,325.4721,326.1454,4734.0
2021-08-11 10:45:00,363.44,363.7,363.18,363.55,9904.0,326.2621,326.4955,326.0287,326.3608,9904.0
2021-08-11 10:50:00,363.56,363.78,363.45,363.55,8582.0,326.3698,326.5673,326.2711,326.3608,8582.0
2021-08-11 10:55:00,363.77,364.02,363.77,364.02,1924.0,326.5583,326.7827,326.5583,326.7827,1924.0
2021-08-11 11:00:00,364.0,364.35,363.86,364.24,8340.0,326.7648,327.079,326.6391,326.9802,8340.0
2021-08-11 11:05:00,364.26,364.27,363.95,364.05,5491.0,326.9982,327.0072,326.7199,326.8097,5491.0
2021-08-11 11:10:00,363.97,364.0,363.58,363.91,8092.0,326.7379,326.7648,326.3878,326.684,8092.0
2021-08-11 11:15:00,364.0,364.23,363.79,364.0,4209.0,326.7648,326.9713,326.5763,326.7648,4209.0
2021-08-11 11:20:00,363.96,364.0,363.67,363.67,4350.0,326.7289,326.7648,326.4685,326.4685,4350.0
2021-08-11 11:25:00,363.82,364.0,363.45,363.52,4521.0,326.6032,326.7648,326.2711,326.3339,4521.0
2021-08-11 11:30:00,363.44,363.74,363.44,363.5,6537.0,326.2621,326.5314,326.2621,326.3159,6537.0
2021-08-11 11:35:00,363.5,363.66,363.26,363.27,3824.0,326.3159,326.4596,326.1005,326.1095,3824.0
2021-08-11 11:40:00,363.38,363.38,363.05,363.35,4333.0,326.2082,326.2082,325.912,326.1813,4333.0
2021-08-11 11:45:00,363.06,363.54,362.96,363.54,5880.0,325.9209,326.3518,325.8312,326.3518,5880.0
2021-08-11 11:50:00,363.5,363.67,363.4,363.43,3151.0,326.3159,326.4685,326.2262,326.2531,3151.0
2021-08-11 11:55:00,363.48,363.48,363.02,363.1,1970.0,326.298,326.298,325.885,325.9569,1970.0
2021-08-11 12:00:00,363.1,363.1,362.8,362.8,1000.0,325.9569,325.9569,325.6875,325.6875,1000.0
2021-08-11 12:05:00,362.71,362.73,362.55,362.72,5396.0,325.6067,325.6247,325.4631,325.6157,5396.0
2021-08-11 12:10:00,362.74,362.88,362.72,362.82,2816.0,325.6337,325.7594,325.6157,325.7055,2816.0
2021-08-11 12:15:00,362.69,362.84,362.6,362.83,3632.0,325.5888,325.7235,325.508,325.7145,3632.0
2021-08-11 12:20:00,362.72,362.78,362.56,362.57,1800.0,325.6157,325.6696,325.4721,325.4811,1800.0
2021-08-11 12:25:00,362.53,362.69,362.44,362.52,4185.0,325.4452,325.5888,325.3644,325.4362,4185.0
2021-08-11 12:30:00,362.4,362.4,362.1,362.1,2241.0,325.3285,325.3285,325.0591,325.0591,2241.0
2021-08-11 12:35:00,362.17,362.27,362.14,362.16,2121.0,325.122,325.2118,325.0951,325.113,2121.0
2021-08-11 12:40:00,362.2,362.2,362.06,362.08,1986.0,325.1489,325.1489,325.0232,325.0412,1986.0
2021-08-11 12:45:00,362.0,362.16,361.85,362.16,6842.0,324.9694,325.113,324.8347,325.113,6842.0
2021-08-11 12:50:00,362.22,362.36,362.14,362.36,2010.0,325.1669,325.2926,325.0951,325.2926,2010.0
2021-08-11 12:55:00,362.25,362.28,362.06,362.14,2373.0,325.1938,325.2207,325.0232,325.0951,2373.0
2021-08-11 13:00:00,362.11,362.25,361.68,361.81,5241.0,325.0681,325.1938,324.6821,324.7988,5241.0
2021-08-11 13:05:00,361.72,361.89,361.72,361.76,3589.0,324.718,324.8706,324.718,324.7539,3589.0
2021-08-11 13:10:00,361.83,361.89,361.64,361.83,3782.0,324.8168,324.8706,324.6462,324.8168,3782.0
2021-08-11 13:15:00,361.89,362.06,361.78,361.97,4604.0,324.8706,325.0232,324.7719,324.9424,4604.0
2021-08-11 13:20:00,362.02,362.12,361.85,361.93,2054.0,324.9873,325.0771,324.8347,324.9065,2054.0
2021-08-11 13:25:00,361.98,362.19,361.94,361.95,4208.0,324.9514,325.1399,324.9155,324.9245,4208.0
2021-08-11 13:30:00,362.0,362.08,361.8,361.84,4799.0,324.9694,325.0412,324.7898,324.8257,4799.0
2021-08-11 13:35:00,361.87,361.98,361.81,361.84,4275.0,324.8527,324.9514,324.7988,324.8257,4275.0
2021-08-11 13:40:00,361.87,362.1,361.87,362.1,4747.0,324.8527,325.0591,324.8527,325.0591,4747.0
2021-08-11 13:45:00,362.16,362.21,362.06,362.12,1706.0,325.113,325.1579,325.0232,325.0771,1706.0
2021-08-11 13:50:00,362.19,362.39,362.11,362.39,5009.0,325.1399,325.3195,325.0681,325.3195,5009.0
2021-08-11 13:55:00,362.35,362.35,361.73,361.87,11636.0,325.2836,325.2836,324.727,324.8527,11636.0
2021-08-11 14:00:00,361.94,361.94,361.69,361.69,3884.0,324.9155,324.9155,324.6911,324.6911,3884.0
2021-08-11 14:05:00,361.68,361.72,361.38,361.45,7476.0,324.6821,324.718,324.4128,324.4756,7476.0
2021-08-11 14:10:00,361.51,361.68,361.44,361.46,3852.0,324.5295,324.6821,324.4667,324.4846,3852.0
2021-08-11 14:15:00,361.44,361.49,361.28,361.42,9417.0,324.4667,324.5115,324.323,324.4487,9417.0
2021-08-11 14:20:00,361.47,361.67,361.45,361.51,2500.0,324.4936,324.6731,324.4756,324.5295,2500.0
2021-08-11 14:25:00,361.58,361.66,361.49,361.53,3010.0,324.5923,324.6642,324.5115,324.5475,3010.0
2021-08-11 14:30:00,361.55,361.55,361.24,361.26,5591.0,324.5654,324.5654,324.2871,324.3051,5591.0
2021-08-11 14:35:00,361.3,361.53,361.27,361.53,1921.0,324.341,324.5475,324.3141,324.5475,1921.0
2021-08-11 14:40:00,361.64,361.76,361.63,361.76,1400.0,324.6462,324.7539,324.6372,324.7539,1400.0
2021-08-11 14:45:00,361.73,361.77,361.7,361.74,1200.0,324.727,324.7629,324.7001,324.736,1200.0
2021-08-11 14:50:00,361.74,361.74,361.44,361.49,2996.0,324.736,324.736,324.4667,324.5115,2996.0
2021-08-11 14:55:00,361.47,361.47,361.18,361.25,4990.0,324.4936,324.4936,324.2333,324.2961,4990.0
2021-08-11 15:00:00,361.2,361.69,361.18,361.69,7160.0,324.2512,324.6911,324.2333,324.6911,7160.0
2021-08-11 15:05:00,361.69,361.8,361.66,361.71,2230.0,324.6911,324.7898,324.6642,324.709,2230.0
2021-08-11 15:10:00,361.77,362.1,361.7,362.1,4842.0,324.7629,325.0591,324.7001,325.0591,4842.0
2021-08-11 15:15:00,362.17,362.44,362.17,362.27,5253.0,325.122,325.3644,325.122,325.2118,5253.0
2021-08-11 15:20:00,362.25,362.49,362.25,362.45,3488.0,325.1938,325.4093,325.1938,325.3733,3488.0
2021-08-11 15:25:00,362.47,362.76,362.47,362.59,3221.0,325.3913,325.6516,325.3913,325.499,3221.0
2021-08-11 15:30:00,362.59,363.23,362.58,363.22,4230.0,325.499,326.0736,325.49,326.0646,4230.0
2021-08-11 15:35:00,363.15,363.52,363.12,363.32,7598.0,326.0017,326.3339,325.9748,326.1543,7598.0
2021-08-11 15:40:00,363.22,363.47,363.14,363.37,5260.0,326.0646,326.289,325.9928,326.1992,5260.0
2021-08-11 15:45:00,363.38,363.5,363.15,363.32,7385.0,326.2082,326.3159,326.0017,326.1543,7385.0
2021-08-11 15:50:00,363.25,363.31,363.0,363.24,10126.0,326.0915,326.1454,325.8671,326.0825,10126.0
2021-08-11 15:55:00,363.21,363.69,362.87,363.37,59692.0,326.0556,326.4865,325.7504,326.1992,59692.0
2021-08-12 09:30:00,362.33,364.3,362.33,363.29,17948.0,325.2656,327.0341,325.2656,326.1274,17948.0
2021-08-12 09:35:00,363.59,363.96,362.65,362.65,6820.0,326.3967,326.7289,325.5529,325.5529,6820.0
2021-08-12 09:40:00,362.52,363.04,362.46,362.9,5483.0,325.4362,325.903,325.3823,325.7773,5483.0
2021-08-12 09:45:00,362.98,363.0,361.92,362.15,4854.0,325.8491,325.8671,324.8976,325.104,4854.0
2021-08-12 09:50:00,361.94,362.32,361.71,362.17,4696.0,324.9155,325.2566,324.709,325.122,4696.0
2021-08-12 09:55:00,362.29,362.48,361.89,362.48,6008.0,325.2297,325.4003,324.8706,325.4003,6008.0
2021-08-12 10:00:00,362.49,362.87,362.3,362.34,4549.0,325.4093,325.7504,325.2387,325.2746,4549.0
2021-08-12 10:05:00,362.54,362.54,362.02,362.23,4208.0,325.4541,325.4541,324.9873,325.1758,4208.0
2021-08-12 10:10:00,362.03,362.27,361.68,361.87,5125.0,324.9963,325.2118,324.6821,324.8527,5125.0
2021-08-12 10:15:00,361.8,362.11,361.34,361.34,3881.0,324.7898,325.0681,324.3769,324.3769,3881.0
2021-08-12 10:20:00,361.52,361.52,361.23,361.37,1465.0,324.5385,324.5385,324.2781,324.4038,1465.0
2021-08-12 10:25:00,361.41,361.55,360.98,361.0,5403.0,324.4397,324.5654,324.0537,324.0717,5403.0
2021-08-12 10:30:00,361.05,361.11,360.5,360.69,14336.0,324.1166,324.1704,323.6228,323.7934,14336.0
2021-08-12 10:35:00,360.76,361.0,360.64,360.7,6757.0,323.8562,324.0717,323.7485,323.8024,6757.0
2021-08-12 10:40:00,360.7,360.71,360.25,360.42,6736.0,323.8024,323.8113,323.3984,323.551,6736.0
2021-08-12 10:45:00,360.51,360.64,360.13,360.29,9618.0,323.6318,323.7485,323.2907,323.4343,9618.0
2021-08-12 10:50:00,360.2,360.28,359.71,360.0,12961.0,323.3535,323.4253,322.9136,323.174,12961.0
2021-08-12 10:55:00,359.8,360.15,359.66,359.78,10467.0,322.9944,323.3086,322.8687,322.9765,10467.0
2021-08-12 11:00:00,359.73,359.73,359.1,359.33,16876.0,322.9316,322.9316,322.366,322.5725,16876.0
2021-08-12 11:05:00,359.4,359.58,358.8,359.51,15425.0,322.6353,322.7969,322.0967,322.7341,15425.0
2021-08-12 11:10:00,359.55,359.55,359.04,359.31,5872.0,322.77,322.77,322.3122,322.5545,5872.0
2021-08-12 11:15:00,359.31,359.53,359.17,359.52,4383.0,322.5545,322.752,322.4289,322.7431,4383.0
2021-08-12 11:20:00,359.59,360.1,359.5,360.08,11467.0,322.8059,323.2637,322.7251,323.2458,11467.0
2021-08-12 11:25:00,360.2,360.54,360.2,360.48,7370.0,323.3535,323.6587,323.3535,323.6049,7370.0
2021-08-12 11:30:00,360.39,360.4,360.2,360.25,4380.0,323.5241,323.533,323.3535,323.3984,4380.0
2021-08-12 11:35:00,360.17,360.17,359.61,359.83,8129.0,323.3266,323.3266,322.8239,323.0214,8129.0
2021-08-12 11:40:00,359.87,359.95,359.72,359.84,3483.0,323.0573,323.1291,322.9226,323.0303,3483.0
2021-08-12 11:45:00,359.89,359.99,359.73,359.86,4100.0,323.0752,323.165,322.9316,323.0483,4100.0
2021-08-12 11:50:00,359.86,359.93,359.66,359.9,3160.0,323.0483,323.1111,322.8687,323.0842,3160.0
2021-08-12 11:55:00,359.88,360.21,359.87,360.09,5759.0,323.0662,323.3625,323.0573,323.2548,5759.0
2021-08-12 12:00:00,360.13,360.33,359.99,360.24,3039.0,323.2907,323.4702,323.165,323.3894,3039.0
2021-08-12 12:05:00,360.39,360.79,360.39,360.77,7609.0,323.5241,323.8832,323.5241,323.8652,7609.0
2021-08-12 12:10:00,360.86,360.93,360.54,360.67,5571.0,323.946,324.0088,323.6587,323.7754,5571.0
2021-08-12 12:15:00,360.64,360.8,360.51,360.7,7731.0,323.7485,323.8921,323.6318,323.8024,7731.0
2021-08-12 12:20:00,360.67,360.84,360.64,360.8,3240.0,323.7754,323.928,323.7485,323.8921,3240.0
2021-08-12 12:25:00,360.84,361.18,360.79,360.94,4806.0,323.928,324.2333,323.8832,324.0178,4806.0
2021-08-12 12:30:00,361.01,361.23,361.01,361.23,1700.0,324.0806,324.2781,324.0806,324.2781,1700.0
2021-08-12 12:35:00,361.2,361.21,360.7,360.98,17402.0,324.2512,324.2602,323.8024,324.0537,17402.0
2021-08-12 12:40:00,361.2,361.4,361.07,361.21,4118.0,324.2512,324.4308,324.1345,324.2602,4118.0
2021-08-12 12:45:00,361.22,361.51,361.07,361.38,3093.0,324.2692,324.5295,324.1345,324.4128,3093.0
2021-08-12 12:50:00,361.35,361.75,361.3,361.59,3076.0,324.3859,324.745,324.341,324.6013,3076.0
2021-08-12 12:55:00,361.57,361.71,361.35,361.71,3631.0,324.5834,324.709,324.3859,324.709,3631.0
2021-08-12 13:00:00,361.73,361.74,361.57,361.61,1811.0,324.727,324.736,324.5834,324.6193,1811.0
2021-08-12 13:05:00,361.62,361.62,361.27,361.33,5950.0,324.6282,324.6282,324.3141,324.3679,5950.0
2021-08-12 13:10:00,361.31,361.34,361.18,361.32,1303.0,324.35,324.3769,324.2333,324.3589,1303.0
2021-08-12 13:15:00,361.29,361.56,361.29,361.56,1466.0,324.332,324.5744,324.332,324.5744,1466.0
2021-08-12 13:20:00,361.54,361.75,361.41,361.7,4319.0,324.5564,324.745,324.4397,324.7001,4319.0
2021-08-12 13:25:00,361.62,361.62,361.35,361.35,3380.0,324.6282,324.6282,324.3859,324.3859,3380.0
2021-08-12 13:30:00,361.34,361.34,360.77,360.78,4034.0,324.3769,324.3769,323.8652,323.8742,4034.0
2021-08-12 13:35:00,360.81,360.98,360.77,360.91,3547.0,323.9011,324.0537,323.8652,323.9909,3547.0
2021-08-12 13:40:00,360.88,361.07,360.84,360.84,2316.0,323.9639,324.1345,323.928,323.928,2316.0
2021-08-12 13:45:00,360.74,360.82,360.58,360.65,4492.0,323.8383,323.9101,323.6946,323.7575,4492.0
2021-08-12 13:50:00,360.59,360.76,360.55,360.63,1685.0,323.7036,323.8562,323.6677,323.7395,1685.0
2021-08-12 13:55:00,360.64,360.66,359.93,360.0,6621.0,323.7485,323.7665,323.1111,323.174,6621.0
2021-08-12 14:00:00,360.01,360.05,359.89,359.97,3375.0,323.1829,323.2189,323.0752,323.147,3375.0
2021-08-12 14:05:00,359.96,360.1,359.85,359.86,5272.0,323.1381,323.2637,323.0393,323.0483,5272.0
2021-08-12 14:10:00,360.0,360.1,359.75,359.94,10800.0,323.174,323.2637,322.9495,323.1201,10800.0
2021-08-12 14:15:00,359.97,360.09,359.83,360.04,2745.0,323.147,323.2548,323.0214,323.2099,2745.0
2021-08-12 14:20:00,359.92,360.19,359.89,359.94,5569.0,323.1022,323.3445,323.0752,323.1201,5569.0
2021-08-12 14:25:00,359.87,360.01,359.69,359.96,6784.0,323.0573,323.1829,322.8957,323.1381,6784.0
2021-08-12 14:30:00,359.98,360.05,359.89,360.04,4583.0,323.156,323.2189,323.0752,323.2099,4583.0
2021-08-12 14:35:00,359.97,360.39,359.97,360.32,3769.0,323.147,323.5241,323.147,323.4612,3769.0
2021-08-12 14:40:00,360.35,360.35,359.99,360.05,2351.0,323.4882,323.4882,323.165,323.2189,2351.0
2021-08-12 14:45:00,360.09,360.19,360.0,360.04,4821.0,323.2548,323.3445,323.174,323.2099,4821.0
2021-08-12 14:50:00,360.03,360.13,359.82,360.03,4417.0,323.2009,323.2907,323.0124,323.2009,4417.0
2021-08-12 14:55:00,360.1,360.1,359.9,360.01,3087.0,323.2637,323.2637,323.0842,323.1829,3087.0
2021-08-12 15:00:00,359.95,360.08,359.93,360.05,3198.0,323.1291,323.2458,323.1111,323.2189,3198.0
2021-08-12 15:05:00,360.0,360.17,359.91,360.16,4395.0,323.174,323.3266,323.0932,323.3176,4395.0
2021-08-12 15:10:00,360.2,360.55,360.14,360.41,2800.0,323.3535,323.6677,323.2996,323.542,2800.0
2021-08-12 15:15:00,360.29,360.52,360.29,360.52,2650.0,323.4343,323.6408,323.4343,323.6408,2650.0
2021-08-12 15:20:00,360.49,360.58,360.43,360.49,11158.0,323.6138,323.6946,323.56,323.6138,11158.0
2021-08-12 15:25:00,360.43,360.43,360.21,360.39,3903.0,323.56,323.56,323.3625,323.5241,3903.0
2021-08-12 15:30:00,360.39,360.52,360.35,360.44,4793.0,323.5241,323.6408,323.4882,323.569,4793.0
2021-08-12 15:35:00,360.45,360.45,360.29,360.35,7658.0,323.5779,323.5779,323.4343,323.4882,7658.0
2021-08-12 15:40:00,360.37,360.4,359.96,359.96,12904.0,323.5061,323.533,323.1381,323.1381,12904.0
2021-08-12 15:45:00,359.97,360.24,359.92,360.06,17300.0,323.147,323.3894,323.1022,323.2278,17300.0
2021-08-12 15:50:00,360.09,360.09,359.88,360.02,32679.0,323.2548,323.2548,323.0662,323.1919,32679.0
2021-08-12 15:55:00,360.04,360.1,359.64,359.74,66340.0,323.2099,323.2637,322.8508,322.9406,66340.0
2021-08-13 09:30:00,360.25,360.69,360.0,360.66,22165.0,323.3984,323.7934,323.174,323.7665,22165.0
2021-08-13 09:35:00,360.75,360.8,360.01,360.5,4277.0,323.8472,323.8921,323.1829,323.6228,4277.0
2021-08-13 09:40:00,360.58,361.07,359.42,359.42,14465.0,323.6946,324.1345,322.6533,322.6533,14465.0
2021-08-13 09:45:00,359.52,360.06,359.33,359.81,18670.0,322.7431,323.2278,322.5725,323.0034,18670.0
2021-08-13 09:50:00,359.66,360.01,359.32,359.53,12411.0,322.8687,323.1829,322.5635,322.752,12411.0
2021-08-13 09:55:00,359.56,359.67,359.12,359.23,8792.0,322.779,322.8777,322.384,322.4827,8792.0
2021-08-13 10:00:00,359.12,359.31,358.75,358.77,13441.0,322.384,322.5545,322.0518,322.0698,13441.0
2021-08-13 10:05:00,358.77,359.24,358.66,359.16,5825.0,322.0698,322.4917,321.971,322.4199,5825.0
2021-08-13 10:10:00,359.13,359.14,358.29,358.68,12757.0,322.393,322.4019,321.6389,321.989,12757.0
2021-08-13 10:15:00,358.81,358.89,358.3,358.51,10369.0,322.1057,322.1775,321.6479,321.8364,10369.0
2021-08-13 10:20:00,358.59,358.86,358.15,358.19,10544.0,321.9082,322.1506,321.5132,321.5491,10544.0
2021-08-13 10:25:00,358.1,358.4,357.8,358.4,16256.0,321.4683,321.7376,321.199,321.7376,16256.0
2021-08-13 10:30:00,358.23,358.5,357.94,358.13,10164.0,321.585,321.8274,321.3247,321.4953,10164.0
2021-08-13 10:35:00,358.06,358.06,357.51,357.6,11312.0,321.4324,321.4324,320.9387,321.0195,11312.0
2021-08-13 10:40:00,357.72,358.1,357.6,357.88,14806.0,321.1272,321.4683,321.0195,321.2708,14806.0
2021-08-13 10:45:00,357.81,358.09,357.78,358.09,5191.0,321.208,321.4593,321.1811,321.4593,5191.0
2021-08-13 10:50:00,358.27,358.37,357.97,358.0,5587.0,321.6209,321.7107,321.3516,321.3786,5587.0
2021-08-13 10:55:00,357.9,358.33,357.9,357.96,9012.0,321.2888,321.6748,321.2888,321.3426,9012.0
2021-08-13 11:00:00,358.02,358.11,357.62,357.85,6707.0,321.3965,321.4773,321.0374,321.2439,6707.0
2021-08-13 11:05:00,357.83,358.17,357.68,358.08,14839.0,321.2259,321.5312,321.0913,321.4504,14839.0
2021-08-13 11:10:00,358.11,358.59,358.1,358.27,14078.0,321.4773,321.9082,321.4683,321.6209,14078.0
2021-08-13 11:15:00,358.14,358.25,358.0,358.04,3343.0,321.5042,321.603,321.3786,321.4145,3343.0
2021-08-13 11:20:00,358.15,358.31,358.0,358.0,5712.0,321.5132,321.6568,321.3786,321.3786,5712.0
2021-08-13 11:25:00,358.12,358.6,358.02,358.2,10090.0,321.4863,321.9172,321.3965,321.5581,10090.0
2021-08-13 11:30:00,358.26,358.6,358.24,358.54,11426.0,321.612,321.9172,321.594,321.8633,11426.0
2021-08-13 11:35:00,358.58,358.58,358.29,358.52,4660.0,321.8992,321.8992,321.6389,321.8454,4660.0
2021-08-13 11:40:00,358.47,358.75,358.38,358.66,6881.0,321.8005,322.0518,321.7197,321.971,6881.0
2021-08-13 11:45:00,358.62,358.85,358.56,358.8,6081.0,321.9351,322.1416,321.8813,322.0967,6081.0
2021-08-13 11:50:00,358.8,358.8,358.62,358.71,5599.0,322.0967,322.0967,321.9351,322.0159,5599.0
2021-08-13 11:55:00,358.7,358.7,358.35,358.55,6908.0,322.0069,322.0069,321.6928,321.8723,6908.0
2021-08-13 12:00:00,358.47,358.71,358.46,358.6,5209.0,321.8005,322.0159,321.7915,321.9172,5209.0
2021-08-13 12:05:00,358.5,358.55,358.31,358.31,3592.0,321.8274,321.8723,321.6568,321.6568,3592.0
2021-08-13 12:10:00,358.4,358.5,358.26,358.33,3576.0,321.7376,321.8274,321.612,321.6748,3576.0
2021-08-13 12:15:00,358.27,358.32,358.0,358.09,10443.0,321.6209,321.6658,321.3786,321.4593,10443.0
2021-08-13 12:20:00,358.16,358.31,358.12,358.14,6158.0,321.5222,321.6568,321.4863,321.5042,6158.0
2021-08-13 12:25:00,358.13,358.18,358.02,358.02,5350.0,321.4953,321.5401,321.3965,321.3965,5350.0
2021-08-13 12:30:00,358.07,358.35,358.07,358.17,3512.0,321.4414,321.6928,321.4414,321.5312,3512.0
2021-08-13 12:35:00,358.13,358.13,358.02,358.1,3415.0,321.4953,321.4953,321.3965,321.4683,3415.0
2021-08-13 12:40:00,358.06,358.18,358.0,358.08,13521.0,321.4324,321.5401,321.3786,321.4504,13521.0
2021-08-13 12:45:00,358.1,358.34,358.09,358.19,2647.0,321.4683,321.6838,321.4593,321.5491,2647.0
2021-08-13 12:50:00,358.2,358.26,358.09,358.09,2868.0,321.5581,321.612,321.4593,321.4593,2868.0
2021-08-13 12:55:00,358.06,358.18,357.92,358.0,13012.0,321.4324,321.5401,321.3067,321.3786,13012.0
2021-08-13 13:00:00,358.03,358.08,357.91,357.93,2969.0,321.4055,321.4504,321.2978,321.3157,2969.0
2021-08-13 13:05:00,357.88,358.02,357.84,357.99,9152.0,321.2708,321.3965,321.2349,321.3696,9152.0
2021-08-13 13:10:00,357.98,358.01,357.85,357.88,7879.0,321.3606,321.3875,321.2439,321.2708,7879.0
2021-08-13 13:15:00,357.91,358.01,357.81,357.94,15340.0,321.2978,321.3875,321.208,321.3247,15340.0
2021-08-13 13:20:00,357.9,357.95,357.75,357.76,9412.0,321.2888,321.3337,321.1541,321.1631,9412.0
2021-08-13 13:25:00,357.83,357.86,357.63,357.77,5097.0,321.2259,321.2529,321.0464,321.1721,5097.0
2021-08-13 13:30:00,357.97,358.0,357.86,357.94,3031.0,321.3516,321.3786,321.2529,321.3247,3031.0
2021-08-13 13:35:00,357.98,358.03,357.85,357.94,5354.0,321.3606,321.4055,321.2439,321.3247,5354.0
2021-08-13 13:40:00,357.97,358.26,357.92,358.15,4762.0,321.3516,321.612,321.3067,321.5132,4762.0
2021-08-13 13:45:00,358.19,358.29,358.06,358.29,2935.0,321.5491,321.6389,321.4324,321.6389,2935.0
2021-08-13 13:50:00,358.37,358.5,358.35,358.5,4616.0,321.7107,321.8274,321.6928,321.8274,4616.0
2021-08-13 13:55:00,358.49,358.49,358.23,358.3,2332.0,321.8184,321.8184,321.585,321.6479,2332.0
2021-08-13 14:00:00,358.36,358.42,358.22,358.36,5279.0,321.7017,321.7556,321.5761,321.7017,5279.0
2021-08-13 14:05:00,358.48,358.61,358.43,358.56,4071.0,321.8095,321.9262,321.7646,321.8813,4071.0
2021-08-13 14:10:00,358.6,358.72,358.52,358.56,9670.0,321.9172,322.0249,321.8454,321.8813,9670.0
2021-08-13 14:15:00,358.56,358.56,358.23,358.26,10283.0,321.8813,321.8813,321.585,321.612,10283.0
2021-08-13 14:20:00,358.25,358.26,358.0,358.22,8342.0,321.603,321.612,321.3786,321.5761,8342.0
2021-08-13 14:25:00,358.25,358.35,358.2,358.27,2430.0,321.603,321.6928,321.5581,321.6209,2430.0
2021-08-13 14:30:00,358.22,358.29,358.16,358.19,4030.0,321.5761,321.6389,321.5222,321.5491,4030.0
2021-08-13 14:35:00,358.12,358.47,358.1,358.33,7483.0,321.4863,321.8005,321.4683,321.6748,7483.0
2021-08-13 14:40:00,358.3,358.39,358.17,358.39,3994.0,321.6479,321.7287,321.5312,321.7287,3994.0
2021-08-13 14:45:00,358.39,358.41,358.25,358.33,5054.0,321.7287,321.7466,321.603,321.6748,5054.0
2021-08-13 14:50:00,358.25,358.33,358.24,358.28,2946.0,321.603,321.6748,321.594,321.6299,2946.0
2021-08-13 14:55:00,358.25,358.3,358.09,358.16,4063.0,321.603,321.6479,321.4593,321.5222,4063.0
2021-08-13 15:00:00,358.17,358.5,358.17,358.49,4810.0,321.5312,321.8274,321.5312,321.8184,4810.0
2021-08-13 15:05:00,358.44,358.66,358.41,358.62,3429.0,321.7735,321.971,321.7466,321.9351,3429.0
2021-08-13 15:10:00,358.66,358.84,358.57,358.83,6713.0,321.971,322.1326,321.8902,322.1237,6713.0
2021-08-13 15:15:00,358.79,358.79,358.52,358.63,3200.0,322.0877,322.0877,321.8454,321.9441,3200.0
2021-08-13 15:20:00,358.67,358.78,358.6,358.65,9237.0,321.98,322.0788,321.9172,321.9621,9237.0
2021-08-13 15:25:00,358.7,358.81,358.66,358.76,11978.0,322.0069,322.1057,321.971,322.0608,11978.0
2021-08-13 15:30:00,358.73,358.92,358.63,358.76,9041.0,322.0339,322.2044,321.9441,322.0608,9041.0
2021-08-13 15:35:00,358.76,358.89,358.66,358.72,8718.0,322.0608,322.1775,321.971,322.0249,8718.0
2021-08-13 15:40:00,358.7,358.8,358.65,358.67,13092.0,322.0069,322.0967,321.9621,321.98,13092.0
2021-08-13 15:45:00,358.67,358.81,358.61,358.74,10986.0,321.98,322.1057,321.9262,322.0429,10986.0
2021-08-13 15:50:00,358.78,358.86,357.81,357.85,44263.0,322.0788,322.1506,321.208,321.2439,44263.0
2021-08-13 15:55:00,357.81,358.18,357.65,358.18,58900.0,321.208,321.5401,321.0644,321.5401,58900.0
2021-08-16 09:30:00,357.98,358.56,356.64,356.94,38711.0,321.3606,321.8813,320.1577,320.427,38711.0
2021-08-16 09:35:00,356.51,356.51,355.77,356.02,20924.0,320.041,320.041,319.3767,319.6011,20924.0
2021-08-16 09:40:00,356.14,356.79,355.56,356.69,11450.0,319.7088,320.2923,319.1882,320.2026,11450.0
2021-08-16 09:45:00,356.78,357.79,356.43,357.57,29082.0,320.2834,321.19,319.9692,320.9925,29082.0
2021-08-16 09:50:00,357.57,358.07,357.31,358.07,14854.0,320.9925,321.4414,320.7591,321.4414,14854.0
2021-08-16 09:55:00,358.07,358.23,357.37,357.74,13321.0,321.4414,321.585,320.813,321.1452,13321.0
2021-08-16 10:00:00,357.72,358.56,357.7,358.42,10366.0,321.1272,321.8813,321.1092,321.7556,10366.0
2021-08-16 10:05:00,358.28,359.41,358.08,359.22,21512.0,321.6299,322.6443,321.4504,322.4738,21512.0
2021-08-16 10:10:00,359.4,360.3,359.15,360.08,31518.0,322.6353,323.4433,322.4109,323.2458,31518.0
2021-08-16 10:15:00,360.02,360.02,359.47,359.74,34453.0,323.1919,323.1919,322.6982,322.9406,34453.0
2021-08-16 10:20:00,359.62,359.62,358.71,358.83,20601.0,322.8328,322.8328,322.0159,322.1237,20601.0
2021-08-16 10:25:00,358.79,359.32,358.71,359.03,10017.0,322.0877,322.5635,322.0159,322.3032,10017.0
2021-08-16 10:30:00,359.13,359.63,358.45,358.45,18847.0,322.393,322.8418,321.7825,321.7825,18847.0
2021-08-16 10:35:00,358.42,359.2,358.4,358.89,18787.0,321.7556,322.4558,321.7376,322.1775,18787.0
2021-08-16 10:40:00,359.0,360.13,358.98,360.12,25354.0,322.2763,323.2907,322.2583,323.2817,25354.0
2021-08-16 10:45:00,360.1,360.4,359.85,360.05,21260.0,323.2637,323.533,323.0393,323.2189,21260.0
2021-08-16 10:50:00,360.0,360.15,359.57,359.67,19958.0,323.174,323.3086,322.788,322.8777,19958.0
2021-08-16 10:55:00,359.77,359.95,359.3,359.66,15081.0,322.9675,323.1291,322.5456,322.8687,15081.0
2021-08-16 11:00:00,359.62,360.04,359.45,359.58,8116.0,322.8328,323.2099,322.6802,322.7969,8116.0
2021-08-16 11:05:00,359.67,359.96,359.64,359.78,10970.0,322.8777,323.1381,322.8508,322.9765,10970.0
2021-08-16 11:10:00,359.79,360.17,359.61,359.62,17086.0,322.9854,323.3266,322.8239,322.8328,17086.0
2021-08-16 11:15:00,359.55,359.98,359.3,359.98,11002.0,322.77,323.156,322.5456,323.156,11002.0
2021-08-16 11:20:00,359.96,360.13,359.9,360.04,15185.0,323.1381,323.2907,323.0842,323.2099,15185.0
2021-08-16 11:25:00,360.02,360.04,359.63,359.77,13220.0,323.1919,323.2099,322.8418,322.9675,13220.0
2021-08-16 11:30:00,359.79,359.97,359.49,359.68,16900.0,322.9854,323.147,322.7161,322.8867,16900.0
2021-08-16 11:35:00,359.66,360.22,359.66,360.0,5313.0,322.8687,323.3715,322.8687,323.174,5313.0
2021-08-16 11:40:00,359.97,360.07,359.68,359.81,6224.0,323.147,323.2368,322.8867,323.0034,6224.0
2021-08-16 11:45:00,359.88,360.11,359.69,359.73,8939.0,323.0662,323.2727,322.8957,322.9316,8939.0
2021-08-16 11:50:00,359.69,359.91,359.5,359.73,23746.0,322.8957,323.0932,322.7251,322.9316,23746.0
2021-08-16 11:55:00,359.79,359.84,359.61,359.72,7874.0,322.9854,323.0303,322.8239,322.9226,7874.0
2021-08-16 12:00:00,359.78,360.28,359.72,360.18,14127.0,322.9765,323.4253,322.9226,323.3356,14127.0
2021-08-16 12:05:00,360.13,360.13,359.8,359.87,9969.0,323.2907,323.2907,322.9944,323.0573,9969.0
2021-08-16 12:10:00,359.88,360.0,359.7,360.0,5544.0,323.0662,323.174,322.9047,323.174,5544.0
2021-08-16 12:15:00,359.9,359.96,359.81,359.94,3817.0,323.0842,323.1381,323.0034,323.1201,3817.0
2021-08-16 12:20:00,359.99,360.21,359.95,360.12,46605.0,323.165,323.3625,323.1291,323.2817,46605.0
2021-08-16 12:25:00,360.1,360.51,360.06,360.15,28340.0,323.2637,323.6318,323.2278,323.3086,28340.0
2021-08-16 12:30:00,360.15,360.27,359.89,359.9,9242.0,323.3086,323.4163,323.0752,323.0842,9242.0
2021-08-16 12:35:00,359.82,359.95,359.69,359.95,6298.0,323.0124,323.1291,322.8957,323.1291,6298.0
2021-08-16 12:40:00,360.04,360.07,359.72,359.87,7140.0,323.2099,323.2368,322.9226,323.0573,7140.0
2021-08-16 12:45:00,359.91,359.91,359.68,359.84,3807.0,323.0932,323.0932,322.8867,323.0303,3807.0
2021-08-16 12:50:00,359.84,360.25,359.78,360.24,7686.0,323.0303,323.3984,322.9765,323.3894,7686.0
2021-08-16 12:55:00,360.22,360.26,360.02,360.18,5307.0,323.3715,323.4074,323.1919,323.3356,5307.0
2021-08-16 13:00:00,360.14,360.14,359.89,360.01,6671.0,323.2996,323.2996,323.0752,323.1829,6671.0
2021-08-16 13:05:00,360.03,360.34,360.03,360.09,7591.0,323.2009,323.4792,323.2009,323.2548,7591.0
2021-08-16 13:10:00,360.07,360.23,360.03,360.23,10049.0,323.2368,323.3804,323.2009,323.3804,10049.0
2021-08-16 13:15:00,360.16,360.19,360.02,360.11,6475.0,323.3176,323.3445,323.1919,323.2727,6475.0
2021-08-16 13:20:00,360.16,360.16,359.82,359.91,8817.0,323.3176,323.3176,323.0124,323.0932,8817.0
2021-08-16 13:25:00,359.91,360.21,359.91,360.1,3930.0,323.0932,323.3625,323.0932,323.2637,3930.0
2021-08-16 13:30:00,360.07,360.07,359.78,359.84,4834.0,323.2368,323.2368,322.9765,323.0303,4834.0
2021-08-16 13:35:00,359.88,359.89,359.59,359.59,3392.0,323.0662,323.0752,322.8059,322.8059,3392.0
2021-08-16 13:40:00,359.62,359.67,359.37,359.41,8107.0,322.8328,322.8777,322.6084,322.6443,8107.0
2021-08-16 13:45:00,359.37,359.39,359.12,359.19,5543.0,322.6084,322.6264,322.384,322.4468,5543.0
2021-08-16 13:50:00,359.21,359.29,359.13,359.16,2912.0,322.4648,322.5366,322.393,322.4199,2912.0
2021-08-16 13:55:00,359.22,359.43,359.21,359.25,6360.0,322.4738,322.6623,322.4648,322.5007,6360.0
2021-08-16 14:00:00,359.32,359.64,359.31,359.43,9961.0,322.5635,322.8508,322.5545,322.6623,9961.0
2021-08-16 14:05:00,359.5,359.58,359.35,359.38,5004.0,322.7251,322.7969,322.5905,322.6174,5004.0
2021-08-16 14:10:00,359.37,359.43,359.17,359.31,6062.0,322.6084,322.6623,322.4289,322.5545,6062.0
2021-08-16 14:15:00,359.38,359.62,359.34,359.61,3711.0,322.6174,322.8328,322.5815,322.8239,3711.0
2021-08-16 14:20:00,359.55,359.63,359.49,359.61,6181.0,322.77,322.8418,322.7161,322.8239,6181.0
2021-08-16 14:25:00,359.62,359.68,359.33,359.42,5795.0,322.8328,322.8867,322.5725,322.6533,5795.0
2021-08-16 14:30:00,359.38,359.62,359.33,359.62,4045.0,322.6174,322.8328,322.5725,322.8328,4045.0
2021-08-16 14:35:00,359.57,359.71,359.5,359.53,6475.0,322.788,322.9136,322.7251,322.752,6475.0
2021-08-16 14:40:00,359.51,359.65,359.49,359.6,4732.0,322.7341,322.8598,322.7161,322.8149,4732.0
2021-08-16 14:45:00,359.6,359.67,359.46,359.46,5876.0,322.8149,322.8777,322.6892,322.6892,5876.0
2021-08-16 14:50:00,359.44,359.75,359.44,359.67,5659.0,322.6713,322.9495,322.6713,322.8777,5659.0
2021-08-16 14:55:00,359.66,359.76,359.43,359.44,10192.0,322.8687,322.9585,322.6623,322.6713,10192.0
2021-08-16 15:00:00,359.41,359.55,359.41,359.53,7684.0,322.6443,322.77,322.6443,322.752,7684.0
2021-08-16 15:05:00,359.49,359.54,359.25,359.48,6780.0,322.7161,322.761,322.5007,322.7072,6780.0
2021-08-16 15:10:00,359.5,359.78,359.5,359.56,5499.0,322.7251,322.9765,322.7251,322.779,5499.0
2021-08-16 15:15:00,359.59,359.64,359.25,359.27,7243.0,322.8059,322.8508,322.5007,322.5186,7243.0
2021-08-16 15:20:00,359.28,359.43,359.19,359.22,21070.0,322.5276,322.6623,322.4468,322.4738,21070.0
2021-08-16 15:25:00,359.29,359.32,359.17,359.32,6126.0,322.5366,322.5635,322.4289,322.5635,6126.0
2021-08-16 15:30:00,359.32,359.41,359.2,359.35,13363.0,322.5635,322.6443,322.4558,322.5905,13363.0
2021-08-16 15:35:00,359.36,359.4,359.23,359.25,11808.0,322.5994,322.6353,322.4827,322.5007,11808.0
2021-08-16 15:40:00,359.25,359.39,359.06,359.32,11888.0,322.5007,322.6264,322.3301,322.5635,11888.0
2021-08-16 15:45:00,359.31,359.54,359.3,359.35,15575.0,322.5545,322.761,322.5456,322.5905,15575.0
2021-08-16 15:50:00,359.37,359.89,359.28,359.47,40560.0,322.6084,323.0752,322.5276,322.6982,40560.0
2021-08-16 15:55:00,359.51,360.33,359.51,360.27,68006.0,322.7341,323.4702,322.7341,323.4163,68006.0
2021-08-17 09:30:00,359.05,359.27,358.75,359.06,24230.0,322.3211,322.5186,322.0518,322.3301,24230.0
2021-08-17 09:35:00,359.05,359.29,358.66,359.29,4646.0,322.3211,322.5366,321.971,322.5366,4646.0
2021-08-17 09:40:00,359.15,359.72,359.14,359.68,3947.0,322.4109,322.9226,322.4019,322.8867,3947.0
2021-08-17 09:45:00,359.77,359.9,359.25,359.81,5180.0,322.9675,323.0842,322.5007,323.0034,5180.0
2021-08-17 09:50:00,359.88,360.42,359.79,360.09,7013.0,323.0662,323.551,322.9854,323.2548,7013.0
2021-08-17 09:55:00,359.88,360.84,359.87,360.48,7477.0,323.0662,323.928,323.0573,323.6049,7477.0
2021-08-17 10:00:00,360.66,361.26,360.63,360.95,7361.0,323.7665,324.3051,323.7395,324.0268,7361.0
2021-08-17 10:05:00,360.92,361.47,360.85,361.3,6455.0,323.9999,324.4936,323.937,324.341,6455.0
2021-08-17 10:10:00,361.4,362.24,361.32,361.72,9886.0,324.4308,325.1848,324.3589,324.718,9886.0
2021-08-17 10:15:00,361.69,361.85,361.18,361.24,3335.0,324.6911,324.8347,324.2333,324.2871,3335.0
2021-08-17 10:20:00,361.6,361.89,361.43,361.84,6875.0,324.6103,324.8706,324.4577,324.8257,6875.0
2021-08-17 10:25:00,361.97,362.4,361.92,362.3,14553.0,324.9424,325.3285,324.8976,325.2387,14553.0
2021-08-17 10:30:00,362.41,362.43,361.45,361.47,3972.0,325.3374,325.3554,324.4756,324.4936,3972.0
2021-08-17 10:35:00,361.41,361.41,360.48,360.48,2215.0,324.4397,324.4397,323.6049,323.6049,2215.0
2021-08-17 10:40:00,360.71,361.5,360.53,361.46,8949.0,323.8113,324.5205,323.6498,324.4846,8949.0
2021-08-17 10:45:00,361.45,361.82,361.33,361.82,6592.0,324.4756,324.8078,324.3679,324.8078,6592.0
2021-08-17 10:50:00,361.79,361.79,361.37,361.62,3844.0,324.7809,324.7809,324.4038,324.6282,3844.0
2021-08-17 10:55:00,361.62,361.65,361.47,361.56,5831.0,324.6282,324.6552,324.4936,324.5744,5831.0
2021-08-17 11:00:00,361.4,361.9,361.4,361.9,3053.0,324.4308,324.8796,324.4308,324.8796,3053.0
2021-08-17 11:05:00,362.0,362.0,361.57,361.74,44229.0,324.9694,324.9694,324.5834,324.736,44229.0
2021-08-17 11:10:00,361.8,362.13,361.8,362.11,4046.0,324.7898,325.0861,324.7898,325.0681,4046.0
2021-08-17 11:15:00,361.99,362.27,361.94,362.26,5189.0,324.9604,325.2118,324.9155,325.2028,5189.0
2021-08-17 11:20:00,362.43,362.53,362.15,362.15,4500.0,325.3554,325.4452,325.104,325.104,4500.0
2021-08-17 11:25:00,362.0,362.01,361.69,361.97,1871.0,324.9694,324.9784,324.6911,324.9424,1871.0
2021-08-17 11:30:00,361.86,362.23,361.81,362.13,3309.0,324.8437,325.1758,324.7988,325.0861,3309.0
2021-08-17 11:35:00,362.19,362.19,361.98,361.99,4727.0,325.1399,325.1399,324.9514,324.9604,4727.0
2021-08-17 11:40:00,362.08,362.11,361.75,362.0,5561.0,325.0412,325.0681,324.745,324.9694,5561.0
2021-08-17 11:45:00,362.03,362.11,361.67,361.67,3656.0,324.9963,325.0681,324.6731,324.6731,3656.0
2021-08-17 11:50:00,361.66,361.89,361.63,361.76,7570.0,324.6642,324.8706,324.6372,324.7539,7570.0
2021-08-17 11:55:00,361.73,361.89,361.61,361.71,4241.0,324.727,324.8706,324.6193,324.709,4241.0
2021-08-17 12:00:00,361.8,361.8,361.52,361.59,10020.0,324.7898,324.7898,324.5385,324.6013,10020.0
2021-08-17 12:05:00,361.56,361.79,361.4,361.4,5266.0,324.5744,324.7809,324.4308,324.4308,5266.0
2021-08-17 12:10:00,361.36,361.53,361.35,361.5,2742.0,324.3948,324.5475,324.3859,324.5205,2742.0
2021-08-17 12:15:00,361.48,361.48,360.9,361.28,7254.0,324.5026,324.5026,323.9819,324.323,7254.0
2021-08-17 12:20:00,361.31,361.61,361.29,361.51,6245.0,324.35,324.6193,324.332,324.5295,6245.0
2021-08-17 12:25:00,361.51,361.55,361.24,361.25,2894.0,324.5295,324.5654,324.2871,324.2961,2894.0
2021-08-17 12:30:00,361.17,361.21,360.8,360.91,6520.0,324.2243,324.2602,323.8921,323.9909,6520.0
2021-08-17 12:35:00,360.75,360.79,360.41,360.59,12165.0,323.8472,323.8832,323.542,323.7036,12165.0
2021-08-17 12:40:00,360.58,360.73,360.37,360.56,11336.0,323.6946,323.8293,323.5061,323.6767,11336.0
2021-08-17 12:45:00,360.52,360.55,359.94,359.95,6313.0,323.6408,323.6677,323.1201,323.1291,6313.0
2021-08-17 12:50:00,360.02,360.02,359.34,359.34,5182.0,323.1919,323.1919,322.5815,322.5815,5182.0
2021-08-17 12:55:00,359.26,359.48,359.19,359.32,4050.0,322.5097,322.7072,322.4468,322.5635,4050.0
2021-08-17 13:00:00,359.18,359.42,359.18,359.35,4500.0,322.4378,322.6533,322.4378,322.5905,4500.0
2021-08-17 13:05:00,359.35,359.35,359.16,359.25,5662.0,322.5905,322.5905,322.4199,322.5007,5662.0
2021-08-17 13:10:00,359.32,359.72,359.32,359.71,4408.0,322.5635,322.9226,322.5635,322.9136,4408.0
2021-08-17 13:15:00,359.67,359.67,359.18,359.29,3395.0,322.8777,322.8777,322.4378,322.5366,3395.0
2021-08-17 13:20:00,359.3,359.3,359.1,359.16,2440.0,322.5456,322.5456,322.366,322.4199,2440.0
2021-08-17 13:25:00,359.12,359.46,359.12,359.46,2320.0,322.384,322.6892,322.384,322.6892,2320.0
2021-08-17 13:30:00,359.24,359.45,359.23,359.43,2808.0,322.4917,322.6802,322.4827,322.6623,2808.0
2021-08-17 13:35:00,359.36,359.41,359.12,359.32,2700.0,322.5994,322.6443,322.384,322.5635,2700.0
2021-08-17 13:40:00,359.22,359.27,359.08,359.27,3064.0,322.4738,322.5186,322.3481,322.5186,3064.0
2021-08-17 13:45:00,359.19,359.34,359.08,359.28,4659.0,322.4468,322.5815,322.3481,322.5276,4659.0
2021-08-17 13:50:00,359.38,359.82,359.34,359.82,3968.0,322.6174,323.0124,322.5815,323.0124,3968.0
2021-08-17 13:55:00,359.84,359.99,359.79,359.87,3254.0,323.0303,323.165,322.9854,323.0573,3254.0
2021-08-17 14:00:00,359.94,360.44,359.94,360.3,5380.0,323.1201,323.569,323.1201,323.4433,5380.0
2021-08-17 14:05:00,360.3,360.39,360.23,360.31,4580.0,323.4433,323.5241,323.3804,323.4523,4580.0
2021-08-17 14:10:00,360.27,360.32,360.07,360.21,3734.0,323.4163,323.4612,323.2368,323.3625,3734.0
2021-08-17 14:15:00,360.23,360.29,360.01,360.05,3513.0,323.3804,323.4343,323.1829,323.2189,3513.0
2021-08-17 14:20:00,360.09,360.14,359.98,360.0,3406.0,323.2548,323.2996,323.156,323.174,3406.0
2021-08-17 14:25:00,360.02,360.22,359.98,360.08,3313.0,323.1919,323.3715,323.156,323.2458,3313.0
2021-08-17 14:30:00,359.97,360.18,359.89,359.9,5058.0,323.147,323.3356,323.0752,323.0842,5058.0
2021-08-17 14:35:00,359.81,359.88,359.67,359.75,2688.0,323.0034,323.0662,322.8777,322.9495,2688.0
2021-08-17 14:40:00,359.84,359.97,359.82,359.97,3988.0,323.0303,323.147,323.0124,323.147,3988.0
2021-08-17 14:45:00,359.99,360.3,359.92,360.3,4200.0,323.165,323.4433,323.1022,323.4433,4200.0
2021-08-17 14:50:00,360.23,360.41,360.01,360.01,4612.0,323.3804,323.542,323.1829,323.1829,4612.0
2021-08-17 14:55:00,360.06,360.48,360.06,360.41,5018.0,323.2278,323.6049,323.2278,323.542,5018.0
2021-08-17 15:00:00,360.42,360.74,360.34,360.56,4770.0,323.551,323.8383,323.4792,323.6767,4770.0
2021-08-17 15:05:00,360.58,360.97,360.57,360.92,7881.0,323.6946,324.0447,323.6857,323.9999,7881.0
2021-08-17 15:10:00,360.87,361.08,360.79,360.85,4638.0,323.955,324.1435,323.8832,323.937,4638.0
2021-08-17 15:15:00,360.73,360.92,360.6,360.72,5613.0,323.8293,323.9999,323.7126,323.8203,5613.0
2021-08-17 15:20:00,360.76,360.86,360.67,360.67,4715.0,323.8562,323.946,323.7754,323.7754,4715.0
2021-08-17 15:25:00,360.68,360.92,360.58,360.89,6720.0,323.7844,323.9999,323.6946,323.9729,6720.0
2021-08-17 15:30:00,360.94,361.21,360.94,361.11,6946.0,324.0178,324.2602,324.0178,324.1704,6946.0
2021-08-17 15:35:00,361.08,361.37,361.01,361.14,8738.0,324.1435,324.4038,324.0806,324.1974,8738.0
2021-08-17 15:40:00,361.1,361.1,360.72,360.95,7197.0,324.1614,324.1614,323.8203,324.0268,7197.0
2021-08-17 15:45:00,360.88,361.23,360.79,360.82,14671.0,323.9639,324.2781,323.8832,323.9101,14671.0
2021-08-17 15:50:00,360.81,361.51,360.81,361.37,23550.0,323.9011,324.5295,323.9011,324.4038,23550.0
2021-08-17 15:55:00,361.36,361.8,361.32,361.6,30267.0,324.3948,324.7898,324.3589,324.6103,30267.0
2021-08-18 09:30:00,359.5,360.5,358.5,358.7,24399.0,322.7251,323.6228,321.8274,322.0069,24399.0
2021-08-18 09:35:00,358.66,359.33,358.22,358.54,7919.0,321.971,322.5725,321.5761,321.8633,7919.0
2021-08-18 09:40:00,358.0,359.35,358.0,359.22,9757.0,321.3786,322.5905,321.3786,322.4738,9757.0
2021-08-18 09:45:00,359.19,359.82,359.14,359.5,6124.0,322.4468,323.0124,322.4019,322.7251,6124.0
2021-08-18 09:50:00,359.44,359.5,358.87,359.29,3796.0,322.6713,322.7251,322.1596,322.5366,3796.0
2021-08-18 09:55:00,359.18,359.34,358.73,359.18,4987.0,322.4378,322.5815,322.0339,322.4378,4987.0
2021-08-18 10:00:00,359.19,359.75,359.03,359.75,3913.0,322.4468,322.9495,322.3032,322.9495,3913.0
2021-08-18 10:05:00,359.61,359.72,358.5,358.83,3549.0,322.8239,322.9226,321.8274,322.1237,3549.0
2021-08-18 10:10:00,358.9,359.47,358.9,359.16,5488.0,322.1865,322.6982,322.1865,322.4199,5488.0
2021-08-18 10:15:00,359.15,359.58,358.76,359.57,7855.0,322.4109,322.7969,322.0608,322.788,7855.0
2021-08-18 10:20:00,359.34,359.56,359.27,359.28,4258.0,322.5815,322.779,322.5186,322.5276,4258.0
2021-08-18 10:25:00,359.12,359.49,358.87,359.15,3737.0,322.384,322.7161,322.1596,322.4109,3737.0
2021-08-18 10:30:00,358.98,359.28,358.95,358.95,2568.0,322.2583,322.5276,322.2314,322.2314,2568.0
2021-08-18 10:35:00,358.85,359.27,358.84,359.27,5493.0,322.1416,322.5186,322.1326,322.5186,5493.0
2021-08-18 10:40:00,359.12,359.34,358.9,359.34,3206.0,322.384,322.5815,322.1865,322.5815,3206.0
2021-08-18 10:45:00,359.41,359.97,359.41,359.97,3402.0,322.6443,323.147,322.6443,323.147,3402.0
2021-08-18 10:50:00,359.92,360.38,359.92,359.94,2555.0,323.1022,323.5151,323.1022,323.1201,2555.0
2021-08-18 10:55:00,359.8,359.8,359.36,359.55,5999.0,322.9944,322.9944,322.5994,322.77,5999.0
2021-08-18 11:00:00,359.4,359.58,359.04,359.04,4933.0,322.6353,322.7969,322.3122,322.3122,4933.0
2021-08-18 11:05:00,359.11,359.15,358.74,358.93,5414.0,322.375,322.4109,322.0429,322.2134,5414.0
2021-08-18 11:10:00,359.0,359.19,358.89,359.0,3500.0,322.2763,322.4468,322.1775,322.2763,3500.0
2021-08-18 11:15:00,358.89,359.09,358.74,359.09,4380.0,322.1775,322.3571,322.0429,322.3571,4380.0
2021-08-18 11:20:00,359.09,359.18,358.81,359.03,2937.0,322.3571,322.4378,322.1057,322.3032,2937.0
2021-08-18 11:25:00,359.08,359.27,359.05,359.23,5085.0,322.3481,322.5186,322.3211,322.4827,5085.0
2021-08-18 11:30:00,359.22,359.48,359.22,359.43,5688.0,322.4738,322.7072,322.4738,322.6623,5688.0
2021-08-18 11:35:00,359.41,359.64,359.31,359.31,4541.0,322.6443,322.8508,322.5545,322.5545,4541.0
2021-08-18 11:40:00,359.22,359.68,359.22,359.52,3100.0,322.4738,322.8867,322.4738,322.7431,3100.0
2021-08-18 11:45:00,359.61,359.74,359.39,359.41,2302.0,322.8239,322.9406,322.6264,322.6443,2302.0
2021-08-18 11:50:00,359.43,359.87,359.41,359.6,3200.0,322.6623,323.0573,322.6443,322.8149,3200.0
2021-08-18 11:55:00,359.48,359.74,359.33,359.39,3638.0,322.7072,322.9406,322.5725,322.6264,3638.0
2021-08-18 12:00:00,359.48,359.5,359.3,359.37,2581.0,322.7072,322.7251,322.5456,322.6084,2581.0
2021-08-18 12:05:00,359.36,359.56,359.21,359.36,2700.0,322.5994,322.779,322.4648,322.5994,2700.0
2021-08-18 12:10:00,359.4,359.49,359.23,359.24,3742.0,322.6353,322.7161,322.4827,322.4917,3742.0
2021-08-18 12:15:00,359.25,359.48,359.22,359.4,4548.0,322.5007,322.7072,322.4738,322.6353,4548.0
2021-08-18 12:20:00,359.22,359.36,359.0,359.06,8211.0,322.4738,322.5994,322.2763,322.3301,8211.0
2021-08-18 12:25:00,359.05,359.28,359.0,359.15,7870.0,322.3211,322.5276,322.2763,322.4109,7870.0
2021-08-18 12:30:00,359.07,359.23,359.0,359.23,7559.0,322.3391,322.4827,322.2763,322.4827,7559.0
2021-08-18 12:35:00,359.21,359.22,358.95,359.0,5298.0,322.4648,322.4738,322.2314,322.2763,5298.0
2021-08-18 12:40:00,359.01,359.18,358.86,358.93,2593.0,322.2852,322.4378,322.1506,322.2134,2593.0
2021-08-18 12:45:00,358.86,359.33,358.86,359.24,8157.0,322.1506,322.5725,322.1506,322.4917,8157.0
2021-08-18 12:50:00,359.23,359.37,359.06,359.29,3154.0,322.4827,322.6084,322.3301,322.5366,3154.0
2021-08-18 12:55:00,359.21,359.49,359.15,359.49,3338.0,322.4648,322.7161,322.4109,322.7161,3338.0
2021-08-18 13:00:00,359.53,359.54,359.19,359.37,3250.0,322.752,322.761,322.4468,322.6084,3250.0
2021-08-18 13:05:00,359.44,359.48,359.25,359.48,2662.0,322.6713,322.7072,322.5007,322.7072,2662.0
2021-08-18 13:10:00,359.42,359.6,359.27,359.44,2870.0,322.6533,322.8149,322.5186,322.6713,2870.0
2021-08-18 13:15:00,359.46,359.47,359.21,359.37,4646.0,322.6892,322.6982,322.4648,322.6084,4646.0
2021-08-18 13:20:00,359.37,359.43,359.22,359.34,1620.0,322.6084,322.6623,322.4738,322.5815,1620.0
2021-08-18 13:25:00,359.16,359.25,359.06,359.17,3012.0,322.4199,322.5007,322.3301,322.4289,3012.0
2021-08-18 13:30:00,359.29,359.42,359.16,359.3,2360.0,322.5366,322.6533,322.4199,322.5456,2360.0
2021-08-18 13:35:00,359.38,359.5,359.31,359.5,1570.0,322.6174,322.7251,322.5545,322.7251,1570.0
2021-08-18 13:40:00,359.5,359.68,359.5,359.51,1635.0,322.7251,322.8867,322.7251,322.7341,1635.0
2021-08-18 13:45:00,359.6,359.73,359.51,359.7,7025.0,322.8149,322.9316,322.7341,322.9047,7025.0
2021-08-18 13:50:00,359.63,359.96,359.63,359.87,4912.0,322.8418,323.1381,322.8418,323.0573,4912.0
2021-08-18 13:55:00,359.74,359.85,359.69,359.84,2829.0,322.9406,323.0393,322.8957,323.0303,2829.0
2021-08-18 14:00:00,359.81,360.17,359.8,360.17,3464.0,323.0034,323.3266,322.9944,323.3266,3464.0
2021-08-18 14:05:00,360.19,360.29,359.99,359.99,2475.0,323.3445,323.4343,323.165,323.165,2475.0
2021-08-18 14:10:00,359.86,359.96,359.18,359.22,5002.0,323.0483,323.1381,322.4378,322.4738,5002.0
2021-08-18 14:15:00,359.24,359.28,358.79,359.16,13268.0,322.4917,322.5276,322.0877,322.4199,13268.0
2021-08-18 14:20:00,359.16,359.41,358.94,359.41,5474.0,322.4199,322.6443,322.2224,322.6443,5474.0
2021-08-18 14:25:00,359.27,359.66,359.27,359.56,2366.0,322.5186,322.8687,322.5186,322.779,2366.0
2021-08-18 14:30:00,359.53,359.61,359.45,359.56,3810.0,322.752,322.8239,322.6802,322.779,3810.0
2021-08-18 14:35:00,359.62,359.62,359.22,359.22,1802.0,322.8328,322.8328,322.4738,322.4738,1802.0
2021-08-18 14:40:00,359.2,359.2,358.9,359.01,5850.0,322.4558,322.4558,322.1865,322.2852,5850.0
2021-08-18 14:45:00,358.95,359.0,358.8,358.9,17421.0,322.2314,322.2763,322.0967,322.1865,17421.0
2021-08-18 14:50:00,358.93,358.98,358.72,358.95,18698.0,322.2134,322.2583,322.0249,322.2314,18698.0
2021-08-18 14:55:00,359.16,359.31,359.1,359.26,3498.0,322.4199,322.5545,322.366,322.5097,3498.0
2021-08-18 15:00:00,359.27,359.27,358.71,358.87,5502.0,322.5186,322.5186,322.0159,322.1596,5502.0
2021-08-18 15:05:00,358.8,358.86,358.7,358.7,7150.0,322.0967,322.1506,322.0069,322.0069,7150.0
2021-08-18 15:10:00,358.65,358.75,358.23,358.32,8864.0,321.9621,322.0518,321.585,321.6658,8864.0
2021-08-18 15:15:00,358.2,358.37,358.05,358.28,9207.0,321.5581,321.7107,321.4234,321.6299,9207.0
2021-08-18 15:20:00,358.28,358.29,358.1,358.1,4279.0,321.6299,321.6389,321.4683,321.4683,4279.0
2021-08-18 15:25:00,358.07,358.14,357.42,357.47,11896.0,321.4414,321.5042,320.8579,320.9028,11896.0
2021-08-18 15:30:00,357.46,357.71,357.24,357.24,14010.0,320.8938,321.1182,320.6963,320.6963,14010.0
2021-08-18 15:35:00,357.25,357.33,356.91,357.29,8457.0,320.7053,320.7771,320.4001,320.7412,8457.0
2021-08-18 15:40:00,357.39,358.0,357.38,357.69,10204.0,320.831,321.3786,320.822,321.1003,10204.0
2021-08-18 15:45:00,357.88,358.09,357.29,357.32,19981.0,321.2708,321.4593,320.7412,320.7681,19981.0
2021-08-18 15:50:00,357.29,357.44,356.96,357.37,32242.0,320.7412,320.8758,320.4449,320.813,32242.0
2021-08-18 15:55:00,357.3,357.32,356.56,356.66,52073.0,320.7502,320.7681,320.0859,320.1756,52073.0
2021-08-19 09:30:00,355.23,358.27,354.5,358.1,47420.0,318.8919,321.6209,318.2366,321.4683,47420.0
2021-08-19 09:35:00,358.31,358.68,357.89,358.31,13793.0,321.6568,321.989,321.2798,321.6568,13793.0
2021-08-19 09:40:00,358.5,359.48,357.5,358.99,15100.0,321.8274,322.7072,320.9297,322.2673,15100.0
2021-08-19 09:45:00,358.99,359.63,358.83,358.9,6878.0,322.2673,322.8418,322.1237,322.1865,6878.0
2021-08-19 09:50:00,358.9,359.64,358.82,359.58,11106.0,322.1865,322.8508,322.1147,322.7969,11106.0
2021-08-19 09:55:00,359.31,359.86,359.07,359.45,10209.0,322.5545,323.0483,322.3391,322.6802,10209.0
2021-08-19 10:00:00,359.34,359.73,359.02,359.59,9496.0,322.5815,322.9316,322.2942,322.8059,9496.0
2021-08-19 10:05:00,359.6,359.85,359.34,359.41,11010.0,322.8149,323.0393,322.5815,322.6443,11010.0
2021-08-19 10:10:00,359.6,359.84,359.13,359.63,9712.0,322.8149,323.0303,322.393,322.8418,9712.0
2021-08-19 10:15:00,359.62,359.9,359.17,359.67,5789.0,322.8328,323.0842,322.4289,322.8777,5789.0
2021-08-19 10:20:00,359.67,359.67,359.32,359.34,4939.0,322.8777,322.8777,322.5635,322.5815,4939.0
2021-08-19 10:25:00,359.31,359.41,359.04,359.37,6367.0,322.5545,322.6443,322.3122,322.6084,6367.0
2021-08-19 10:30:00,359.4,359.4,358.48,358.5,6605.0,322.6353,322.6353,321.8095,321.8274,6605.0
2021-08-19 10:35:00,358.44,358.44,357.71,357.91,5625.0,321.7735,321.7735,321.1182,321.2978,5625.0
2021-08-19 10:40:00,357.97,357.99,357.7,357.99,8780.0,321.3516,321.3696,321.1092,321.3696,8780.0
2021-08-19 10:45:00,358.0,358.47,357.96,358.04,7266.0,321.3786,321.8005,321.3426,321.4145,7266.0
2021-08-19 10:50:00,358.12,358.52,357.59,358.47,7173.0,321.4863,321.8454,321.0105,321.8005,7173.0
2021-08-19 10:55:00,358.62,359.3,358.62,359.29,3359.0,321.9351,322.5456,321.9351,322.5366,3359.0
2021-08-19 11:00:00,359.4,359.4,358.52,358.77,16098.0,322.6353,322.6353,321.8454,322.0698,16098.0
2021-08-19 11:05:00,358.8,359.06,358.23,358.52,12270.0,322.0967,322.3301,321.585,321.8454,12270.0
2021-08-19 11:10:00,358.79,358.79,358.09,358.38,5797.0,322.0877,322.0877,321.4593,321.7197,5797.0
2021-08-19 11:15:00,358.57,358.57,357.81,357.83,6446.0,321.8902,321.8902,321.208,321.2259,6446.0
2021-08-19 11:20:00,357.97,357.97,357.21,357.46,5373.0,321.3516,321.3516,320.6694,320.8938,5373.0
2021-08-19 11:25:00,357.36,357.56,357.12,357.31,3020.0,320.804,320.9836,320.5886,320.7591,3020.0
2021-08-19 11:30:00,357.33,358.17,357.27,357.85,3470.0,320.7771,321.5312,320.7232,321.2439,3470.0
2021-08-19 11:35:00,357.85,357.85,357.25,357.35,2707.0,321.2439,321.2439,320.7053,320.795,2707.0
2021-08-19 11:40:00,357.36,357.99,357.14,357.99,4931.0,320.804,321.3696,320.6065,321.3696,4931.0
2021-08-19 11:45:00,358.03,358.52,358.0,358.52,2188.0,321.4055,321.8454,321.3786,321.8454,2188.0
2021-08-19 11:50:00,358.44,358.58,358.28,358.33,4081.0,321.7735,321.8992,321.6299,321.6748,4081.0
2021-08-19 11:55:00,358.31,358.75,358.31,358.43,3841.0,321.6568,322.0518,321.6568,321.7646,3841.0
2021-08-19 12:00:00,358.47,358.9,358.46,358.62,1659.0,321.8005,322.1865,321.7915,321.9351,1659.0
2021-08-19 12:05:00,358.61,358.61,358.15,358.16,1894.0,321.9262,321.9262,321.5132,321.5222,1894.0
2021-08-19 12:10:00,358.24,358.52,358.05,358.05,5623.0,321.594,321.8454,321.4234,321.4234,5623.0
2021-08-19 12:15:00,358.15,358.35,357.81,358.19,10414.0,321.5132,321.6928,321.208,321.5491,10414.0
2021-08-19 12:20:00,358.12,358.49,357.99,358.35,5224.0,321.4863,321.8184,321.3696,321.6928,5224.0
2021-08-19 12:25:00,358.42,358.54,357.92,357.92,3428.0,321.7556,321.8633,321.3067,321.3067,3428.0
2021-08-19 12:30:00,357.84,358.1,357.69,357.69,8264.0,321.2349,321.4683,321.1003,321.1003,8264.0
2021-08-19 12:35:00,357.73,357.81,357.15,357.25,11502.0,321.1362,321.208,320.6155,320.7053,11502.0
2021-08-19 12:40:00,357.22,357.46,356.94,357.0,13116.0,320.6783,320.8938,320.427,320.4809,13116.0
2021-08-19 12:45:00,357.06,357.3,356.95,357.14,4056.0,320.5347,320.7502,320.436,320.6065,4056.0
2021-08-19 12:50:00,357.2,357.42,356.87,357.42,7788.0,320.6604,320.8579,320.3641,320.8579,7788.0
2021-08-19 12:55:00,357.5,357.53,357.23,357.31,8866.0,320.9297,320.9566,320.6873,320.7591,8866.0
2021-08-19 13:00:00,357.41,357.49,356.73,356.73,6079.0,320.8489,320.9207,320.2385,320.2385,6079.0
2021-08-19 13:05:00,356.69,356.76,356.4,356.74,7575.0,320.2026,320.2654,319.9422,320.2474,7575.0
2021-08-19 13:10:00,356.74,356.91,356.58,356.58,5067.0,320.2474,320.4001,320.1038,320.1038,5067.0
2021-08-19 13:15:00,356.57,356.63,356.27,356.42,6582.0,320.0948,320.1487,319.8255,319.9602,6582.0
2021-08-19 13:20:00,356.5,356.5,355.89,355.89,2462.0,320.032,320.032,319.4844,319.4844,2462.0
2021-08-19 13:25:00,355.97,355.97,355.38,355.38,4798.0,319.5562,319.5562,319.0266,319.0266,4798.0
2021-08-19 13:30:00,355.45,355.57,355.3,355.54,10908.0,319.0894,319.1971,318.9548,319.1702,10908.0
2021-08-19 13:35:00,355.45,355.73,355.45,355.73,6401.0,319.0894,319.3408,319.0894,319.3408,6401.0
2021-08-19 13:40:00,355.65,356.12,355.43,355.54,5575.0,319.2689,319.6909,319.0715,319.1702,5575.0
2021-08-19 13:45:00,355.56,355.61,355.38,355.59,5533.0,319.1882,319.233,319.0266,319.2151,5533.0
2021-08-19 13:50:00,355.62,355.71,355.32,355.32,3635.0,319.242,319.3228,318.9727,318.9727,3635.0
2021-08-19 13:55:00,355.25,355.25,354.85,354.93,8867.0,318.9099,318.9099,318.5508,318.6226,8867.0
2021-08-19 14:00:00,354.96,355.22,354.61,354.65,6230.0,318.6495,318.8829,318.3353,318.3712,6230.0
2021-08-19 14:05:00,354.69,355.11,354.58,354.99,5250.0,318.4072,318.7842,318.3084,318.6765,5250.0
2021-08-19 14:10:00,354.98,355.18,354.84,354.86,4095.0,318.6675,318.847,318.5418,318.5598,4095.0
2021-08-19 14:15:00,354.76,354.92,354.72,354.88,8274.0,318.47,318.6136,318.4341,318.5777,8274.0
2021-08-19 14:20:00,354.86,355.03,354.69,354.87,5456.0,318.5598,318.7124,318.4072,318.5687,5456.0
2021-08-19 14:25:00,354.88,355.07,354.12,354.24,7991.0,318.5777,318.7483,317.8955,318.0032,7991.0
2021-08-19 14:30:00,354.15,354.15,353.6,354.08,19332.0,317.9224,317.9224,317.4287,317.8596,19332.0
2021-08-19 14:35:00,354.06,354.16,353.74,353.97,3561.0,317.8416,317.9314,317.5543,317.7608,3561.0
2021-08-19 14:40:00,353.88,354.11,353.64,353.94,7708.0,317.68,317.8865,317.4646,317.7339,7708.0
2021-08-19 14:45:00,353.85,354.26,353.77,354.11,4200.0,317.6531,318.0211,317.5813,317.8865,4200.0
2021-08-19 14:50:00,354.08,354.38,353.73,354.33,7465.0,317.8596,318.1289,317.5454,318.084,7465.0
2021-08-19 14:55:00,354.33,354.5,354.27,354.4,7908.0,318.084,318.2366,318.0301,318.1468,7908.0
2021-08-19 15:00:00,354.66,354.94,354.57,354.69,5820.0,318.3802,318.6316,318.2994,318.4072,5820.0
2021-08-19 15:05:00,354.69,354.77,354.41,354.52,5898.0,318.4072,318.479,318.1558,318.2545,5898.0
2021-08-19 15:10:00,354.52,354.61,354.27,354.28,6904.0,318.2545,318.3353,318.0301,318.0391,6904.0
2021-08-19 15:15:00,354.37,354.83,354.23,354.71,10396.0,318.1199,318.5328,317.9942,318.4251,10396.0
2021-08-19 15:20:00,354.72,355.14,354.72,354.94,8191.0,318.4341,318.8111,318.4341,318.6316,8191.0
2021-08-19 15:25:00,354.94,355.46,354.94,355.42,11319.0,318.6316,319.0984,318.6316,319.0625,11319.0
2021-08-19 15:30:00,355.41,355.65,355.02,355.54,16478.0,319.0535,319.2689,318.7034,319.1702,16478.0
2021-08-19 15:35:00,355.6,355.74,355.12,355.22,14570.0,319.2241,319.3497,318.7932,318.8829,14570.0
2021-08-19 15:40:00,355.21,355.21,354.43,354.75,14904.0,318.874,318.874,318.1737,318.461,14904.0
2021-08-19 15:45:00,354.59,354.68,354.22,354.53,19966.0,318.3174,318.3982,317.9852,318.2635,19966.0
2021-08-19 15:50:00,354.53,354.75,353.95,354.27,31271.0,318.2635,318.461,317.7428,318.0301,31271.0
2021-08-19 15:55:00,354.27,354.29,353.57,354.04,91299.0,318.0301,318.0481,317.4017,317.8236,91299.0
2021-08-20 09:30:00,354.74,355.27,353.57,355.27,29060.0,318.452,318.9278,317.4017,318.9278,29060.0
2021-08-20 09:35:00,355.25,356.49,355.25,355.78,10221.0,318.9099,320.023,318.9099,319.3856,10221.0
2021-08-20 09:40:00,355.86,355.87,354.5,354.91,5903.0,319.4575,319.4664,318.2366,318.6046,5903.0
2021-08-20 09:45:00,355.0,356.36,355.0,355.91,6949.0,318.6854,319.9063,318.6854,319.5024,6949.0
2021-08-20 09:50:00,355.89,355.95,355.54,355.54,3013.0,319.4844,319.5383,319.1702,319.1702,3013.0
2021-08-20 09:55:00,355.54,356.18,355.54,356.04,3772.0,319.1702,319.7447,319.1702,319.6191,3772.0
2021-08-20 10:00:00,356.08,356.6,355.89,356.56,14817.0,319.655,320.1218,319.4844,320.0859,14817.0
2021-08-20 10:05:00,356.53,356.53,356.1,356.41,4803.0,320.0589,320.0589,319.6729,319.9512,4803.0
2021-08-20 10:10:00,356.71,356.71,356.03,356.19,3739.0,320.2205,320.2205,319.6101,319.7537,3739.0
2021-08-20 10:15:00,356.13,356.75,355.86,356.7,3700.0,319.6998,320.2564,319.4575,320.2115,3700.0
2021-08-20 10:20:00,356.63,357.21,356.48,356.97,3945.0,320.1487,320.6694,320.014,320.4539,3945.0
2021-08-20 10:25:00,356.97,357.19,356.65,357.19,4780.0,320.4539,320.6514,320.1667,320.6514,4780.0
2021-08-20 10:30:00,357.03,357.41,356.99,357.05,7236.0,320.5078,320.8489,320.4719,320.5257,7236.0
2021-08-20 10:35:00,357.01,357.19,356.81,356.93,2838.0,320.4898,320.6514,320.3103,320.418,2838.0
2021-08-20 10:40:00,356.96,356.96,356.59,356.69,2500.0,320.4449,320.4449,320.1128,320.2026,2500.0
2021-08-20 10:45:00,356.61,356.79,356.42,356.66,3743.0,320.1307,320.2923,319.9602,320.1756,3743.0
2021-08-20 10:50:00,356.66,356.78,356.56,356.78,1964.0,320.1756,320.2834,320.0859,320.2834,1964.0
2021-08-20 10:55:00,356.81,356.81,356.32,356.6,3160.0,320.3103,320.3103,319.8704,320.1218,3160.0
2021-08-20 11:00:00,356.69,357.02,356.69,356.87,3303.0,320.2026,320.4988,320.2026,320.3641,3303.0
2021-08-20 11:05:00,356.82,357.42,356.82,357.28,4107.0,320.3193,320.8579,320.3193,320.7322,4107.0
2021-08-20 11:10:00,357.25,357.43,357.05,357.12,2979.0,320.7053,320.8669,320.5257,320.5886,2979.0
2021-08-20 11:15:00,357.17,357.17,356.95,357.14,1343.0,320.6335,320.6335,320.436,320.6065,1343.0
2021-08-20 11:20:00,357.23,357.23,356.92,357.09,1799.0,320.6873,320.6873,320.409,320.5616,1799.0
2021-08-20 11:25:00,357.18,357.27,356.54,356.68,3425.0,320.6424,320.7232,320.0679,320.1936,3425.0
2021-08-20 11:30:00,356.69,357.43,356.69,357.08,5540.0,320.2026,320.8669,320.2026,320.5527,5540.0
2021-08-20 11:35:00,357.19,357.34,356.99,357.16,3901.0,320.6514,320.7861,320.4719,320.6245,3901.0
2021-08-20 11:40:00,357.04,357.31,357.02,357.15,3041.0,320.5168,320.7591,320.4988,320.6155,3041.0
2021-08-20 11:45:00,357.33,357.75,357.28,357.44,3150.0,320.7771,321.1541,320.7322,320.8758,3150.0
2021-08-20 11:50:00,357.53,357.91,357.5,357.91,5631.0,320.9566,321.2978,320.9297,321.2978,5631.0
2021-08-20 11:55:00,357.82,358.02,357.52,357.9,4140.0,321.217,321.3965,320.9477,321.2888,4140.0
2021-08-20 12:00:00,357.98,358.34,357.77,358.34,3697.0,321.3606,321.6838,321.1721,321.6838,3697.0
2021-08-20 12:05:00,358.34,358.34,358.04,358.28,1975.0,321.6838,321.6838,321.4145,321.6299,1975.0
2021-08-20 12:10:00,358.19,358.37,357.99,357.99,1800.0,321.5491,321.7107,321.3696,321.3696,1800.0
2021-08-20 12:15:00,358.04,358.04,357.79,357.89,2660.0,321.4145,321.4145,321.19,321.2798,2660.0
2021-08-20 12:20:00,357.92,357.96,357.69,357.81,10911.0,321.3067,321.3426,321.1003,321.208,10911.0
2021-08-20 12:25:00,357.8,358.17,357.67,358.15,2730.0,321.199,321.5312,321.0823,321.5132,2730.0
2021-08-20 12:30:00,358.17,358.17,357.69,357.73,2940.0,321.5312,321.5312,321.1003,321.1362,2940.0
2021-08-20 12:35:00,357.89,357.89,357.71,357.81,2470.0,321.2798,321.2798,321.1182,321.208,2470.0
2021-08-20 12:40:00,357.77,358.02,357.72,357.82,3451.0,321.1721,321.3965,321.1272,321.217,3451.0
2021-08-20 12:45:00,357.76,357.83,357.71,357.72,2501.0,321.1631,321.2259,321.1182,321.1272,2501.0
2021-08-20 12:50:00,357.65,358.21,357.52,358.21,9242.0,321.0644,321.5671,320.9477,321.5671,9242.0
2021-08-20 12:55:00,358.23,358.39,357.89,357.98,3630.0,321.585,321.7287,321.2798,321.3606,3630.0
2021-08-20 13:00:00,358.06,358.43,358.01,358.14,4470.0,321.4324,321.7646,321.3875,321.5042,4470.0
2021-08-20 13:05:00,358.2,358.38,358.1,358.37,6636.0,321.5581,321.7197,321.4683,321.7107,6636.0
2021-08-20 13:10:00,358.37,358.47,358.28,358.45,3211.0,321.7107,321.8005,321.6299,321.7825,3211.0
2021-08-20 13:15:00,358.49,358.71,358.4,358.53,3515.0,321.8184,322.0159,321.7376,321.8543,3515.0
2021-08-20 13:20:00,358.58,358.69,358.47,358.69,6800.0,321.8992,321.998,321.8005,321.998,6800.0
2021-08-20 13:25:00,358.54,358.81,358.46,358.55,7900.0,321.8633,322.1057,321.7915,321.8723,7900.0
2021-08-20 13:30:00,358.49,358.49,358.34,358.39,2002.0,321.8184,321.8184,321.6838,321.7287,2002.0
2021-08-20 13:35:00,358.37,358.44,358.18,358.26,4126.0,321.7107,321.7735,321.5401,321.612,4126.0
2021-08-20 13:40:00,357.94,358.02,357.81,357.92,5361.0,321.3247,321.3965,321.208,321.3067,5361.0
2021-08-20 13:45:00,357.97,358.01,357.67,357.91,3912.0,321.3516,321.3875,321.0823,321.2978,3912.0
2021-08-20 13:50:00,357.82,358.0,357.74,357.81,3103.0,321.217,321.3786,321.1452,321.208,3103.0
2021-08-20 13:55:00,357.84,357.87,357.46,357.49,1973.0,321.2349,321.2619,320.8938,320.9207,1973.0
2021-08-20 14:00:00,357.56,357.65,357.39,357.65,3281.0,320.9836,321.0644,320.831,321.0644,3281.0
2021-08-20 14:05:00,357.71,357.81,357.61,357.68,2975.0,321.1182,321.208,321.0285,321.0913,2975.0
2021-08-20 14:10:00,357.74,357.74,357.45,357.45,2600.0,321.1452,321.1452,320.8848,320.8848,2600.0
2021-08-20 14:15:00,357.39,357.43,357.2,357.34,4590.0,320.831,320.8669,320.6604,320.7861,4590.0
2021-08-20 14:20:00,357.14,357.16,356.54,356.63,4408.0,320.6065,320.6245,320.0679,320.1487,4408.0
2021-08-20 14:25:00,356.66,357.06,356.66,356.81,3869.0,320.1756,320.5347,320.1756,320.3103,3869.0
2021-08-20 14:30:00,356.88,356.89,356.71,356.86,9172.0,320.3731,320.3821,320.2205,320.3552,9172.0
2021-08-20 14:35:00,356.94,357.01,356.67,356.74,2302.0,320.427,320.4898,320.1846,320.2474,2302.0
2021-08-20 14:40:00,356.75,356.98,356.75,356.83,1801.0,320.2564,320.4629,320.2564,320.3282,1801.0
2021-08-20 14:45:00,356.65,356.65,356.42,356.44,1370.0,320.1667,320.1667,319.9602,319.9781,1370.0
2021-08-20 14:50:00,356.43,356.64,356.38,356.49,2531.0,319.9692,320.1577,319.9243,320.023,2531.0
2021-08-20 14:55:00,356.54,356.69,356.4,356.57,4172.0,320.0679,320.2026,319.9422,320.0948,4172.0
2021-08-20 15:00:00,356.54,356.76,356.54,356.58,2501.0,320.0679,320.2654,320.0679,320.1038,2501.0
2021-08-20 15:05:00,356.52,356.75,356.43,356.75,4062.0,320.05,320.2564,319.9692,320.2564,4062.0
2021-08-20 15:10:00,356.77,356.95,356.75,356.85,3355.0,320.2744,320.436,320.2564,320.3462,3355.0
2021-08-20 15:15:00,356.99,357.15,356.92,356.96,4138.0,320.4719,320.6155,320.409,320.4449,4138.0
2021-08-20 15:20:00,357.01,357.33,356.9,357.2,4334.0,320.4898,320.7771,320.3911,320.6604,4334.0
2021-08-20 15:25:00,357.25,357.37,357.1,357.25,4738.0,320.7053,320.813,320.5706,320.7053,4738.0
2021-08-20 15:30:00,357.16,357.46,357.11,357.45,7579.0,320.6245,320.8938,320.5796,320.8848,7579.0
2021-08-20 15:35:00,357.45,357.75,357.3,357.42,8721.0,320.8848,321.1541,320.7502,320.8579,8721.0
2021-08-20 15:40:00,357.32,357.61,357.32,357.49,7726.0,320.7681,321.0285,320.7681,320.9207,7726.0
2021-08-20 15:45:00,357.43,358.02,357.43,357.75,15190.0,320.8669,321.3965,320.8669,321.1541,15190.0
2021-08-20 15:50:00,357.72,357.88,357.47,357.57,18549.0,321.1272,321.2708,320.9028,320.9925,18549.0
2021-08-20 15:55:00,357.57,357.69,357.11,357.24,50685.0,320.9925,321.1003,320.5796,320.6963,50685.0
2021-08-23 09:30:00,357.94,357.94,357.38,357.57,31928.0,321.3247,321.3247,320.822,320.9925,31928.0
2021-08-23 09:35:00,357.77,358.03,356.7,357.33,16128.0,321.1721,321.4055,320.2115,320.7771,16128.0
2021-08-23 09:40:00,357.34,357.43,356.55,356.71,7007.0,320.7861,320.8669,320.0769,320.2205,7007.0
2021-08-23 09:45:00,356.72,356.87,356.52,356.65,3962.0,320.2295,320.3641,320.05,320.1667,3962.0
2021-08-23 09:50:00,356.82,357.0,356.41,356.87,11418.0,320.3193,320.4809,319.9512,320.3641,11418.0
2021-08-23 09:55:00,356.9,357.16,356.66,356.88,4270.0,320.3911,320.6245,320.1756,320.3731,4270.0
2021-08-23 10:00:00,356.96,357.69,356.87,357.58,9149.0,320.4449,321.1003,320.3641,321.0015,9149.0
2021-08-23 10:05:00,357.5,357.56,357.29,357.56,4608.0,320.9297,320.9836,320.7412,320.9836,4608.0
2021-08-23 10:10:00,357.73,358.11,357.73,358.06,5576.0,321.1362,321.4773,321.1362,321.4324,5576.0
2021-08-23 10:15:00,358.13,358.2,357.57,358.2,3517.0,321.4953,321.5581,320.9925,321.5581,3517.0
2021-08-23 10:20:00,358.01,358.27,357.58,358.21,5914.0,321.3875,321.6209,321.0015,321.5671,5914.0
2021-08-23 10:25:00,358.16,358.27,357.92,358.12,3600.0,321.5222,321.6209,321.3067,321.4863,3600.0
2021-08-23 10:30:00,358.04,358.26,357.68,358.04,6073.0,321.4145,321.612,321.0913,321.4145,6073.0
2021-08-23 10:35:00,357.9,358.15,357.73,358.11,4217.0,321.2888,321.5132,321.1362,321.4773,4217.0
2021-08-23 10:40:00,358.04,358.44,358.02,358.07,8079.0,321.4145,321.7735,321.3965,321.4414,8079.0
2021-08-23 10:45:00,358.02,358.37,357.99,358.32,5788.0,321.3965,321.7107,321.3696,321.6658,5788.0
2021-08-23 10:50:00,358.37,358.58,358.33,358.45,4754.0,321.7107,321.8992,321.6748,321.7825,4754.0
2021-08-23 10:55:00,358.48,358.53,358.15,358.15,5511.0,321.8095,321.8543,321.5132,321.5132,5511.0
2021-08-23 11:00:00,358.08,358.58,358.01,358.46,6822.0,321.4504,321.8992,321.3875,321.7915,6822.0
2021-08-23 11:05:00,358.6,359.04,358.5,359.02,2690.0,321.9172,322.3122,321.8274,322.2942,2690.0
2021-08-23 11:10:00,359.0,359.07,358.85,358.95,4515.0,322.2763,322.3391,322.1416,322.2314,4515.0
2021-08-23 11:15:00,358.96,359.05,358.77,358.86,1781.0,322.2404,322.3211,322.0698,322.1506,1781.0
2021-08-23 11:20:00,358.96,358.96,358.6,358.6,2707.0,322.2404,322.2404,321.9172,321.9172,2707.0
2021-08-23 11:25:00,358.53,358.67,358.06,358.19,3024.0,321.8543,321.98,321.4324,321.5491,3024.0
2021-08-23 11:30:00,358.23,358.41,358.23,358.26,1163.0,321.585,321.7466,321.585,321.612,1163.0
2021-08-23 11:35:00,358.3,358.41,358.21,358.35,4317.0,321.6479,321.7466,321.5671,321.6928,4317.0
2021-08-23 11:40:00,358.34,358.4,358.1,358.1,3845.0,321.6838,321.7376,321.4683,321.4683,3845.0
2021-08-23 11:45:00,358.0,358.05,357.85,357.98,5141.0,321.3786,321.4234,321.2439,321.3606,5141.0
2021-08-23 11:50:00,357.97,358.12,357.91,357.92,5955.0,321.3516,321.4863,321.2978,321.3067,5955.0
2021-08-23 11:55:00,357.91,358.1,357.91,357.99,4812.0,321.2978,321.4683,321.2978,321.3696,4812.0
2021-08-23 12:00:00,358.04,358.22,358.03,358.22,13129.0,321.4145,321.5761,321.4055,321.5761,13129.0
2021-08-23 12:05:00,358.2,358.68,358.15,358.44,5363.0,321.5581,321.989,321.5132,321.7735,5363.0
2021-08-23 12:10:00,358.62,358.7,358.57,358.61,5983.0,321.9351,322.0069,321.8902,321.9262,5983.0
2021-08-23 12:15:00,358.52,358.55,358.36,358.5,2214.0,321.8454,321.8723,321.7017,321.8274,2214.0
2021-08-23 12:20:00,358.55,358.56,358.28,358.5,1891.0,321.8723,321.8813,321.6299,321.8274,1891.0
2021-08-23 12:25:00,358.5,358.77,358.5,358.76,2159.0,321.8274,322.0698,321.8274,322.0608,2159.0
2021-08-23 12:30:00,358.7,358.75,358.52,358.63,11771.0,322.0069,322.0518,321.8454,321.9441,11771.0
2021-08-23 12:35:00,358.62,358.73,358.58,358.62,5136.0,321.9351,322.0339,321.8992,321.9351,5136.0
2021-08-23 12:40:00,358.51,358.52,358.28,358.34,3380.0,321.8364,321.8454,321.6299,321.6838,3380.0
2021-08-23 12:45:00,358.43,358.43,358.3,358.3,2111.0,321.7646,321.7646,321.6479,321.6479,2111.0
2021-08-23 12:50:00,358.27,358.43,358.23,358.31,3450.0,321.6209,321.7646,321.585,321.6568,3450.0
2021-08-23 12:55:00,358.34,358.43,358.26,358.43,6711.0,321.6838,321.7646,321.612,321.7646,6711.0
2021-08-23 13:00:00,358.45,358.5,358.31,358.35,7250.0,321.7825,321.8274,321.6568,321.6928,7250.0
2021-08-23 13:05:00,358.45,358.62,358.34,358.62,11685.0,321.7825,321.9351,321.6838,321.9351,11685.0
2021-08-23 13:10:00,358.59,358.61,358.4,358.61,3280.0,321.9082,321.9262,321.7376,321.9262,3280.0
2021-08-23 13:15:00,358.55,358.55,358.36,358.37,1200.0,321.8723,321.8723,321.7017,321.7107,1200.0
2021-08-23 13:20:00,358.24,358.24,358.09,358.17,4744.0,321.594,321.594,321.4593,321.5312,4744.0
2021-08-23 13:25:00,358.19,358.19,357.98,358.11,3702.0,321.5491,321.5491,321.3606,321.4773,3702.0
2021-08-23 13:30:00,358.07,358.17,357.84,358.17,3319.0,321.4414,321.5312,321.2349,321.5312,3319.0
2021-08-23 13:35:00,358.2,358.2,357.83,357.85,3080.0,321.5581,321.5581,321.2259,321.2439,3080.0
2021-08-23 13:40:00,357.9,357.99,357.77,357.9,1660.0,321.2888,321.3696,321.1721,321.2888,1660.0
2021-08-23 13:45:00,357.94,357.94,357.82,357.87,3901.0,321.3247,321.3247,321.217,321.2619,3901.0
2021-08-23 13:50:00,357.87,357.9,357.74,357.88,3156.0,321.2619,321.2888,321.1452,321.2708,3156.0
2021-08-23 13:55:00,357.96,358.14,357.94,358.12,4351.0,321.3426,321.5042,321.3247,321.4863,4351.0
2021-08-23 14:00:00,358.07,358.35,358.07,358.35,8470.0,321.4414,321.6928,321.4414,321.6928,8470.0
2021-08-23 14:05:00,358.37,358.41,358.3,358.31,1289.0,321.7107,321.7466,321.6479,321.6568,1289.0
2021-08-23 14:10:00,358.21,358.28,358.03,358.06,6778.0,321.5671,321.6299,321.4055,321.4324,6778.0
2021-08-23 14:15:00,358.01,358.05,357.72,357.84,4845.0,321.3875,321.4234,321.1272,321.2349,4845.0
2021-08-23 14:20:00,357.76,357.8,357.55,357.65,2819.0,321.1631,321.199,320.9746,321.0644,2819.0
2021-08-23 14:25:00,357.62,357.69,357.62,357.69,877.0,321.0374,321.1003,321.0374,321.1003,877.0
2021-08-23 14:30:00,357.65,357.65,357.44,357.55,4842.0,321.0644,321.0644,320.8758,320.9746,4842.0
2021-08-23 14:35:00,357.54,357.58,357.45,357.56,2202.0,320.9656,321.0015,320.8848,320.9836,2202.0
2021-08-23 14:40:00,357.61,357.62,357.44,357.45,1800.0,321.0285,321.0374,320.8758,320.8848,1800.0
2021-08-23 14:45:00,357.48,357.63,357.41,357.55,4299.0,320.9117,321.0464,320.8489,320.9746,4299.0
2021-08-23 14:50:00,357.6,357.91,357.56,357.75,3711.0,321.0195,321.2978,320.9836,321.1541,3711.0
2021-08-23 14:55:00,357.75,357.81,357.65,357.71,5122.0,321.1541,321.208,321.0644,321.1182,5122.0
2021-08-23 15:00:00,357.75,357.75,357.56,357.66,1915.0,321.1541,321.1541,320.9836,321.0733,1915.0
2021-08-23 15:05:00,357.62,357.74,357.61,357.74,3038.0,321.0374,321.1452,321.0285,321.1452,3038.0
2021-08-23 15:10:00,357.67,357.88,357.63,357.86,3557.0,321.0823,321.2708,321.0464,321.2529,3557.0
2021-08-23 15:15:00,357.86,357.92,357.8,357.84,3601.0,321.2529,321.3067,321.199,321.2349,3601.0
2021-08-23 15:20:00,357.9,358.06,357.87,358.04,3518.0,321.2888,321.4324,321.2619,321.4145,3518.0
2021-08-23 15:25:00,358.05,358.1,358.01,358.1,1608.0,321.4234,321.4683,321.3875,321.4683,1608.0
2021-08-23 15:30:00,358.09,358.39,358.07,358.39,12341.0,321.4593,321.7287,321.4414,321.7287,12341.0
2021-08-23 15:35:00,358.36,358.43,358.16,358.16,5689.0,321.7017,321.7646,321.5222,321.5222,5689.0
2021-08-23 15:40:00,358.24,358.24,357.97,358.02,4180.0,321.594,321.594,321.3516,321.3965,4180.0
2021-08-23 15:45:00,358.01,358.18,357.86,358.18,7062.0,321.3875,321.5401,321.2529,321.5401,7062.0
2021-08-23 15:50:00,358.16,358.22,357.89,357.94,12132.0,321.5222,321.5761,321.2798,321.3247,12132.0
2021-08-23 15:55:00,357.92,357.92,357.22,357.5,30582.0,321.3067,321.3067,320.6783,320.9297,30582.0
2021-08-24 09:30:00,358.97,358.97,357.92,358.58,18567.0,322.2493,322.2493,321.3067,321.8992,18567.0
2021-08-24 09:35:00,358.74,358.92,358.46,358.71,3488.0,322.0429,322.2044,321.7915,322.0159,3488.0
2021-08-24 09:40:00,358.91,358.91,358.46,358.81,6618.0,322.1955,322.1955,321.7915,322.1057,6618.0
2021-08-24 09:45:00,358.83,359.28,358.82,359.25,4093.0,322.1237,322.5276,322.1147,322.5007,4093.0
2021-08-24 09:50:00,359.36,359.49,358.92,359.32,4381.0,322.5994,322.7161,322.2044,322.5635,4381.0
2021-08-24 09:55:00,359.3,359.32,358.92,359.31,4776.0,322.5456,322.5635,322.2044,322.5545,4776.0
2021-08-24 10:00:00,359.52,359.54,359.15,359.15,4756.0,322.7431,322.761,322.4109,322.4109,4756.0
2021-08-24 10:05:00,359.2,359.53,359.04,359.13,3062.0,322.4558,322.752,322.3122,322.393,3062.0
2021-08-24 10:10:00,359.23,359.64,359.23,359.46,3412.0,322.4827,322.8508,322.4827,322.6892,3412.0
2021-08-24 10:15:00,359.6,359.79,359.49,359.78,3262.0,322.8149,322.9854,322.7161,322.9765,3262.0
2021-08-24 10:20:00,359.51,359.75,359.48,359.58,5340.0,322.7341,322.9495,322.7072,322.7969,5340.0
2021-08-24 10:25:00,359.61,359.65,359.19,359.49,6345.0,322.8239,322.8598,322.4468,322.7161,6345.0
2021-08-24 10:30:00,359.54,359.54,358.53,358.53,3375.0,322.761,322.761,321.8543,321.8543,3375.0
2021-08-24 10:35:00,358.66,358.75,358.35,358.71,3826.0,321.971,322.0518,321.6928,322.0159,3826.0
2021-08-24 10:40:00,358.76,358.76,358.38,358.44,4299.0,322.0608,322.0608,321.7197,321.7735,4299.0
2021-08-24 10:45:00,358.53,358.59,358.35,358.56,4332.0,321.8543,321.9082,321.6928,321.8813,4332.0
2021-08-24 10:50:00,358.5,358.75,358.47,358.6,6152.0,321.8274,322.0518,321.8005,321.9172,6152.0
2021-08-24 10:55:00,358.56,358.98,358.56,358.88,2761.0,321.8813,322.2583,321.8813,322.1685,2761.0
2021-08-24 11:00:00,358.89,359.14,358.89,358.97,2737.0,322.1775,322.4019,322.1775,322.2493,2737.0
2021-08-24 11:05:00,358.98,359.4,358.75,359.28,5805.0,322.2583,322.6353,322.0518,322.5276,5805.0
2021-08-24 11:10:00,359.44,359.47,359.32,359.37,3761.0,322.6713,322.6982,322.5635,322.6084,3761.0
2021-08-24 11:15:00,359.02,359.03,358.89,359.02,3911.0,322.2942,322.3032,322.1775,322.2942,3911.0
2021-08-24 11:20:00,359.09,359.29,359.01,359.29,1800.0,322.3571,322.5366,322.2852,322.5366,1800.0
2021-08-24 11:25:00,359.26,359.26,358.96,359.04,2272.0,322.5097,322.5097,322.2404,322.3122,2272.0
2021-08-24 11:30:00,358.97,359.0,358.73,358.86,3066.0,322.2493,322.2763,322.0339,322.1506,3066.0
2021-08-24 11:35:00,358.86,359.13,358.86,359.13,3340.0,322.1506,322.393,322.1506,322.393,3340.0
2021-08-24 11:40:00,358.96,359.29,358.86,359.29,2546.0,322.2404,322.5366,322.1506,322.5366,2546.0
2021-08-24 11:45:00,359.35,359.35,359.16,359.16,6382.0,322.5905,322.5905,322.4199,322.4199,6382.0
2021-08-24 11:50:00,359.16,359.16,358.97,359.07,5335.0,322.4199,322.4199,322.2493,322.3391,5335.0
2021-08-24 11:55:00,359.04,359.1,358.69,358.77,4035.0,322.3122,322.366,321.998,322.0698,4035.0
2021-08-24 12:00:00,358.7,358.7,358.54,358.68,1349.0,322.0069,322.0069,321.8633,321.989,1349.0
2021-08-24 12:05:00,358.73,358.8,358.69,358.78,2072.0,322.0339,322.0967,321.998,322.0788,2072.0
2021-08-24 12:10:00,358.71,358.73,358.63,358.68,2115.0,322.0159,322.0339,321.9441,321.989,2115.0
2021-08-24 12:15:00,358.58,358.58,358.4,358.42,2200.0,321.8992,321.8992,321.7376,321.7556,2200.0
2021-08-24 12:20:00,358.4,358.43,358.26,358.36,1152.0,321.7376,321.7646,321.612,321.7017,1152.0
2021-08-24 12:25:00,358.36,358.55,358.35,358.44,3229.0,321.7017,321.8723,321.6928,321.7735,3229.0
2021-08-24 12:30:00,358.59,358.71,358.54,358.58,4612.0,321.9082,322.0159,321.8633,321.8992,4612.0
2021-08-24 12:35:00,358.63,358.93,358.56,358.88,2174.0,321.9441,322.2134,321.8813,322.1685,2174.0
2021-08-24 12:40:00,358.89,359.05,358.88,359.0,1602.0,322.1775,322.3211,322.1685,322.2763,1602.0
2021-08-24 12:45:00,358.94,359.18,358.94,359.17,1846.0,322.2224,322.4378,322.2224,322.4289,1846.0
2021-08-24 12:50:00,359.13,359.16,358.97,359.02,4263.0,322.393,322.4199,322.2493,322.2942,4263.0
2021-08-24 12:55:00,359.05,359.1,358.96,359.07,2130.0,322.3211,322.366,322.2404,322.3391,2130.0
2021-08-24 13:00:00,359.06,359.13,358.97,359.02,3404.0,322.3301,322.393,322.2493,322.2942,3404.0
2021-08-24 13:05:00,359.03,359.23,359.03,359.23,1819.0,322.3032,322.4827,322.3032,322.4827,1819.0
2021-08-24 13:10:00,359.23,359.35,359.23,359.31,4205.0,322.4827,322.5905,322.4827,322.5545,4205.0
2021-08-24 13:15:00,359.35,359.51,359.35,359.49,3225.0,322.5905,322.7341,322.5905,322.7161,3225.0
2021-08-24 13:20:00,359.46,359.7,359.46,359.7,1692.0,322.6892,322.9047,322.6892,322.9047,1692.0
2021-08-24 13:25:00,359.74,359.74,359.54,359.69,1947.0,322.9406,322.9406,322.761,322.8957,1947.0
2021-08-24 13:30:00,359.67,359.86,359.62,359.85,2684.0,322.8777,323.0483,322.8328,323.0393,2684.0
2021-08-24 13:35:00,359.81,360.0,359.75,359.96,4924.0,323.0034,323.174,322.9495,323.1381,4924.0
2021-08-24 13:40:00,360.0,360.13,359.96,360.01,2919.0,323.174,323.2907,323.1381,323.1829,2919.0
2021-08-24 13:45:00,359.8,359.83,359.78,359.82,4348.0,322.9944,323.0214,322.9765,323.0124,4348.0
2021-08-24 13:50:00,359.85,359.98,359.84,359.94,3218.0,323.0393,323.156,323.0303,323.1201,3218.0
2021-08-24 13:55:00,359.81,359.9,359.78,359.8,3419.0,323.0034,323.0842,322.9765,322.9944,3419.0
2021-08-24 14:00:00,359.82,360.04,359.82,360.04,3207.0,323.0124,323.2099,323.0124,323.2099,3207.0
2021-08-24 14:05:00,360.08,360.12,359.94,360.08,2881.0,323.2458,323.2817,323.1201,323.2458,2881.0
2021-08-24 14:10:00,360.11,360.16,360.03,360.13,898.0,323.2727,323.3176,323.2009,323.2907,898.0
2021-08-24 14:15:00,360.19,360.21,360.04,360.06,3682.0,323.3445,323.3625,323.2099,323.2278,3682.0
2021-08-24 14:20:00,360.12,360.14,359.79,360.0,3231.0,323.2817,323.2996,322.9854,323.174,3231.0
2021-08-24 14:25:00,359.98,359.98,359.39,359.39,5478.0,323.156,323.156,322.6264,322.6264,5478.0
2021-08-24 14:30:00,359.4,359.5,359.34,359.5,6316.0,322.6353,322.7251,322.5815,322.7251,6316.0
2021-08-24 14:35:00,359.41,360.49,359.32,360.08,21067.0,322.6443,323.6138,322.5635,323.2458,21067.0
2021-08-24 14:40:00,360.16,360.19,359.96,360.04,6538.0,323.3176,323.3445,323.1381,323.2099,6538.0
2021-08-24 14:45:00,360.04,360.05,359.79,359.93,7693.0,323.2099,323.2189,322.9854,323.1111,7693.0
2021-08-24 14:50:00,359.85,360.03,359.77,360.03,6133.0,323.0393,323.2009,322.9675,323.2009,6133.0
2021-08-24 14:55:00,360.07,360.17,359.76,360.11,4478.0,323.2368,323.3266,322.9585,323.2727,4478.0
2021-08-24 15:00:00,360.13,360.13,359.94,360.12,5423.0,323.2907,323.2907,323.1201,323.2817,5423.0
2021-08-24 15:05:00,360.02,360.12,359.88,359.9,4899.0,323.1919,323.2817,323.0662,323.0842,4899.0
2021-08-24 15:10:00,359.9,359.9,359.56,359.58,2133.0,323.0842,323.0842,322.779,322.7969,2133.0
2021-08-24 15:15:00,359.56,359.64,359.35,359.35,4759.0,322.779,322.8508,322.5905,322.5905,4759.0
2021-08-24 15:20:00,359.3,359.62,359.28,359.5,9779.0,322.5456,322.8328,322.5276,322.7251,9779.0
2021-08-24 15:25:00,359.49,359.72,359.4,359.72,5504.0,322.7161,322.9226,322.6353,322.9226,5504.0
2021-08-24 15:30:00,359.66,359.66,359.24,359.44,6558.0,322.8687,322.8687,322.4917,322.6713,6558.0
2021-08-24 15:35:00,359.4,359.4,359.12,359.28,7170.0,322.6353,322.6353,322.384,322.5276,7170.0
2021-08-24 15:40:00,359.18,359.41,359.11,359.18,7943.0,322.4378,322.6443,322.375,322.4378,7943.0
2021-08-24 15:45:00,359.15,359.37,359.1,359.36,11542.0,322.4109,322.6084,322.366,322.5994,11542.0
2021-08-24 15:50:00,359.28,359.28,358.91,359.01,11563.0,322.5276,322.5276,322.1955,322.2852,11563.0
2021-08-24 15:55:00,359.09,359.32,358.98,359.0,39481.0,322.3571,322.5635,322.2583,322.2763,39481.0
2021-08-25 09:30:00,359.69,360.31,357.99,358.55,23001.0,322.8957,323.4523,321.3696,321.8723,23001.0
2021-08-25 09:35:00,358.6,358.82,358.21,358.48,6465.0,321.9172,322.1147,321.5671,321.8095,6465.0
2021-08-25 09:40:00,358.59,358.95,358.56,358.94,5672.0,321.9082,322.2314,321.8813,322.2224,5672.0
2021-08-25 09:45:00,359.11,359.57,358.86,359.34,8215.0,322.375,322.788,322.1506,322.5815,8215.0
2021-08-25 09:50:00,359.38,359.41,358.85,359.0,5055.0,322.6174,322.6443,322.1416,322.2763,5055.0
2021-08-25 09:55:00,358.97,359.4,358.61,359.36,7681.0,322.2493,322.6353,321.9262,322.5994,7681.0
2021-08-25 10:00:00,359.41,359.95,359.41,359.77,6971.0,322.6443,323.1291,322.6443,322.9675,6971.0
2021-08-25 10:05:00,359.83,360.65,359.83,360.08,13728.0,323.0214,323.7575,323.0214,323.2458,13728.0
2021-08-25 10:10:00,360.03,360.05,359.46,359.46,1961.0,323.2009,323.2189,322.6892,322.6892,1961.0
2021-08-25 10:15:00,359.42,359.49,358.85,358.98,5700.0,322.6533,322.7161,322.1416,322.2583,5700.0
2021-08-25 10:20:00,358.98,359.27,358.7,358.83,8521.0,322.2583,322.5186,322.0069,322.1237,8521.0
2021-08-25 10:25:00,358.91,359.17,358.81,358.94,2258.0,322.1955,322.4289,322.1057,322.2224,2258.0
2021-08-25 10:30:00,358.92,359.26,358.9,359.18,2854.0,322.2044,322.5097,322.1865,322.4378,2854.0
2021-08-25 10:35:00,359.07,359.51,359.0,359.21,2532.0,322.3391,322.7341,322.2763,322.4648,2532.0
2021-08-25 10:40:00,359.12,359.39,359.0,359.35,10482.0,322.384,322.6264,322.2763,322.5905,10482.0
2021-08-25 10:45:00,359.29,359.81,359.24,359.79,6307.0,322.5366,323.0034,322.4917,322.9854,6307.0
2021-08-25 10:50:00,359.86,359.86,359.51,359.52,3460.0,323.0483,323.0483,322.7341,322.7431,3460.0
2021-08-25 10:55:00,359.37,359.55,358.91,358.91,6185.0,322.6084,322.77,322.1955,322.1955,6185.0
2021-08-25 11:00:00,358.88,358.97,358.85,358.85,1300.0,322.1685,322.2493,322.1416,322.1416,1300.0
2021-08-25 11:05:00,358.83,358.97,358.73,358.93,13967.0,322.1237,322.2493,322.0339,322.2134,13967.0
2021-08-25 11:10:00,359.2,359.2,359.07,359.17,2902.0,322.4558,322.4558,322.3391,322.4289,2902.0
2021-08-25 11:15:00,359.14,359.14,358.76,359.02,7215.0,322.4019,322.4019,322.0608,322.2942,7215.0
2021-08-25 11:20:00,358.94,359.15,358.81,358.81,2846.0,322.2224,322.4109,322.1057,322.1057,2846.0
2021-08-25 11:25:00,358.78,358.96,358.58,358.77,7167.0,322.0788,322.2404,321.8992,322.0698,7167.0
2021-08-25 11:30:00,358.88,358.91,358.71,358.72,3201.0,322.1685,322.1955,322.0159,322.0249,3201.0
2021-08-25 11:35:00,358.77,358.93,358.62,358.62,6684.0,322.0698,322.2134,321.9351,321.9351,6684.0
2021-08-25 11:40:00,358.64,358.86,358.62,358.85,6007.0,321.9531,322.1506,321.9351,322.1416,6007.0
2021-08-25 11:45:00,358.88,359.05,358.65,359.05,6249.0,322.1685,322.3211,321.9621,322.3211,6249.0
2021-08-25 11:50:00,358.99,359.16,358.99,359.16,3319.0,322.2673,322.4199,322.2673,322.4199,3319.0
2021-08-25 11:55:00,359.2,359.28,359.16,359.2,3390.0,322.4558,322.5276,322.4199,322.4558,3390.0
2021-08-25 12:00:00,359.21,359.43,359.18,359.37,5631.0,322.4648,322.6623,322.4378,322.6084,5631.0
2021-08-25 12:05:00,359.38,359.42,358.92,359.23,13097.0,322.6174,322.6533,322.2044,322.4827,13097.0
2021-08-25 12:10:00,359.3,359.64,359.22,359.47,5877.0,322.5456,322.8508,322.4738,322.6982,5877.0
2021-08-25 12:15:00,359.52,359.78,359.33,359.41,6642.0,322.7431,322.9765,322.5725,322.6443,6642.0
2021-08-25 12:20:00,359.51,359.77,359.37,359.65,17238.0,322.7341,322.9675,322.6084,322.8598,17238.0
2021-08-25 12:25:00,359.65,359.96,359.56,359.64,15779.0,322.8598,323.1381,322.779,322.8508,15779.0
2021-08-25 12:30:00,359.69,359.8,359.43,359.43,11113.0,322.8957,322.9944,322.6623,322.6623,11113.0
2021-08-25 12:35:00,359.48,359.66,359.2,359.4,22500.0,322.7072,322.8687,322.4558,322.6353,22500.0
2021-08-25 12:40:00,359.38,359.38,359.1,359.21,5300.0,322.6174,322.6174,322.366,322.4648,5300.0
2021-08-25 12:45:00,359.12,359.28,359.05,359.11,44247.0,322.384,322.5276,322.3211,322.375,44247.0
2021-08-25 12:50:00,359.18,359.18,358.77,358.99,4587.0,322.4378,322.4378,322.0698,322.2673,4587.0
2021-08-25 12:55:00,358.93,359.07,358.87,359.05,4260.0,322.2134,322.3391,322.1596,322.3211,4260.0
2021-08-25 13:00:00,358.99,359.06,358.89,358.98,10977.0,322.2673,322.3301,322.1775,322.2583,10977.0
2021-08-25 13:05:00,359.0,359.0,358.67,358.78,2893.0,322.2763,322.2763,321.98,322.0788,2893.0
2021-08-25 13:10:00,358.82,359.04,358.82,358.89,3518.0,322.1147,322.3122,322.1147,322.1775,3518.0
2021-08-25 13:15:00,358.91,358.91,358.77,358.91,3382.0,322.1955,322.1955,322.0698,322.1955,3382.0
2021-08-25 13:20:00,358.96,359.1,358.93,359.03,2847.0,322.2404,322.366,322.2134,322.3032,2847.0
2021-08-25 13:25:00,359.05,359.05,358.86,358.92,1595.0,322.3211,322.3211,322.1506,322.2044,1595.0
2021-08-25 13:30:00,358.94,359.0,358.88,359.0,2591.0,322.2224,322.2763,322.1685,322.2763,2591.0
2021-08-25 13:35:00,358.99,358.99,358.65,358.74,9049.0,322.2673,322.2673,321.9621,322.0429,9049.0
2021-08-25 13:40:00,358.81,358.82,358.51,358.71,15117.0,322.1057,322.1147,321.8364,322.0159,15117.0
2021-08-25 13:45:00,358.76,358.84,358.39,358.41,9645.0,322.0608,322.1326,321.7287,321.7466,9645.0
2021-08-25 13:50:00,358.56,358.88,358.47,358.87,1512.0,321.8813,322.1685,321.8005,322.1596,1512.0
2021-08-25 13:55:00,358.86,358.86,358.63,358.63,2900.0,322.1506,322.1506,321.9441,321.9441,2900.0
2021-08-25 14:00:00,358.66,358.68,358.51,358.54,11565.0,321.971,321.989,321.8364,321.8633,11565.0
2021-08-25 14:05:00,358.63,358.8,358.58,358.72,5532.0,321.9441,322.0967,321.8992,322.0249,5532.0
2021-08-25 14:10:00,358.8,358.99,358.79,358.99,1035.0,322.0967,322.2673,322.0877,322.2673,1035.0
2021-08-25 14:15:00,359.07,359.16,359.02,359.15,4547.0,322.3391,322.4199,322.2942,322.4109,4547.0
2021-08-25 14:20:00,359.06,359.16,358.84,358.85,6175.0,322.3301,322.4199,322.1326,322.1416,6175.0
2021-08-25 14:25:00,358.85,358.9,358.63,358.71,6929.0,322.1416,322.1865,321.9441,322.0159,6929.0
2021-08-25 14:30:00,358.75,358.84,358.42,358.42,13809.0,322.0518,322.1326,321.7556,321.7556,13809.0
2021-08-25 14:35:00,358.56,358.6,358.28,358.38,7059.0,321.8813,321.9172,321.6299,321.7197,7059.0
2021-08-25 14:40:00,358.43,358.49,358.24,358.45,4297.0,321.7646,321.8184,321.594,321.7825,4297.0
2021-08-25 14:45:00,358.43,358.5,358.21,358.22,9735.0,321.7646,321.8274,321.5671,321.5761,9735.0
2021-08-25 14:50:00,358.27,358.47,358.25,358.38,3099.0,321.6209,321.8005,321.603,321.7197,3099.0
2021-08-25 14:55:00,358.34,358.62,358.33,358.47,4161.0,321.6838,321.9351,321.6748,321.8005,4161.0
2021-08-25 15:00:00,358.5,358.61,358.4,358.43,3361.0,321.8274,321.9262,321.7376,321.7646,3361.0
2021-08-25 15:05:00,358.48,358.61,358.38,358.38,3105.0,321.8095,321.9262,321.7197,321.7197,3105.0
2021-08-25 15:10:00,358.46,358.47,358.25,358.36,4502.0,321.7915,321.8005,321.603,321.7017,4502.0
2021-08-25 15:15:00,358.3,358.45,358.21,358.44,5330.0,321.6479,321.7825,321.5671,321.7735,5330.0
2021-08-25 15:20:00,358.4,358.49,358.26,358.47,3489.0,321.7376,321.8184,321.612,321.8005,3489.0
2021-08-25 15:25:00,358.45,358.49,358.3,358.3,4397.0,321.7825,321.8184,321.6479,321.6479,4397.0
2021-08-25 15:30:00,358.33,358.57,358.32,358.39,4832.0,321.6748,321.8902,321.6658,321.7287,4832.0
2021-08-25 15:35:00,358.44,358.47,358.25,358.44,7361.0,321.7735,321.8005,321.603,321.7735,7361.0
2021-08-25 15:40:00,358.46,358.49,358.27,358.43,7461.0,321.7915,321.8184,321.6209,321.7646,7461.0
2021-08-25 15:45:00,358.45,358.61,358.35,358.4,10104.0,321.7825,321.9262,321.6928,321.7376,10104.0
2021-08-25 15:50:00,358.39,358.67,358.34,358.67,13138.0,321.7287,321.98,321.6838,321.98,13138.0
2021-08-25 15:55:00,358.61,358.89,358.56,358.75,26096.0,321.9262,322.1775,321.8813,322.0518,26096.0
2021-08-26 09:30:00,359.1,359.22,358.21,358.3,16301.0,322.366,322.4738,321.5671,321.6479,16301.0
2021-08-26 09:35:00,358.37,358.64,358.0,358.0,3974.0,321.7107,321.9531,321.3786,321.3786,3974.0
2021-08-26 09:40:00,358.18,358.4,357.79,358.05,7027.0,321.5401,321.7376,321.19,321.4234,7027.0
2021-08-26 09:45:00,357.49,358.46,357.28,358.46,8435.0,320.9207,321.7915,320.7322,321.7915,8435.0
2021-08-26 09:50:00,358.52,358.92,358.43,358.89,9129.0,321.8454,322.2044,321.7646,322.1775,9129.0
2021-08-26 09:55:00,358.77,358.84,358.6,358.81,5301.0,322.0698,322.1326,321.9172,322.1057,5301.0
2021-08-26 10:00:00,358.79,358.85,358.04,358.18,7577.0,322.0877,322.1416,321.4145,321.5401,7577.0
2021-08-26 10:05:00,358.16,358.16,357.41,357.94,5017.0,321.5222,321.5222,320.8489,321.3247,5017.0
2021-08-26 10:10:00,357.9,358.38,357.9,358.33,3723.0,321.2888,321.7197,321.2888,321.6748,3723.0
2021-08-26 10:15:00,358.41,358.56,358.15,358.17,4809.0,321.7466,321.8813,321.5132,321.5312,4809.0
2021-08-26 10:20:00,358.17,358.55,358.17,358.31,6794.0,321.5312,321.8723,321.5312,321.6568,6794.0
2021-08-26 10:25:00,358.36,358.38,357.24,357.83,7376.0,321.7017,321.7197,320.6963,321.2259,7376.0
2021-08-26 10:30:00,357.67,357.89,357.5,357.67,2514.0,321.0823,321.2798,320.9297,321.0823,2514.0
2021-08-26 10:35:00,357.44,357.8,357.43,357.69,1964.0,320.8758,321.199,320.8669,321.1003,1964.0
2021-08-26 10:40:00,357.69,358.65,357.69,358.65,7023.0,321.1003,321.9621,321.1003,321.9621,7023.0
2021-08-26 10:45:00,358.52,358.98,358.31,358.82,12232.0,321.8454,322.2583,321.6568,322.1147,12232.0
2021-08-26 10:50:00,358.8,359.07,358.47,358.83,16627.0,322.0967,322.3391,321.8005,322.1237,16627.0
2021-08-26 10:55:00,358.83,358.91,358.38,358.51,7300.0,322.1237,322.1955,321.7197,321.8364,7300.0
2021-08-26 11:00:00,358.31,358.51,358.31,358.45,837.0,321.6568,321.8364,321.6568,321.7825,837.0
2021-08-26 11:05:00,358.54,359.8,358.54,359.8,9798.0,321.8633,322.9944,321.8633,322.9944,9798.0
2021-08-26 11:10:00,359.75,360.95,359.69,360.58,24226.0,322.9495,324.0268,322.8957,323.6946,24226.0
2021-08-26 11:15:00,360.5,361.22,360.49,361.14,16140.0,323.6228,324.2692,323.6138,324.1974,16140.0
2021-08-26 11:20:00,361.07,361.43,360.32,360.33,10274.0,324.1345,324.4577,323.4612,323.4702,10274.0
2021-08-26 11:25:00,360.5,360.51,360.13,360.41,5501.0,323.6228,323.6318,323.2907,323.542,5501.0
2021-08-26 11:30:00,360.38,360.48,360.0,360.09,5551.0,323.5151,323.6049,323.174,323.2548,5551.0
2021-08-26 11:35:00,360.08,360.81,360.03,360.8,5082.0,323.2458,323.9011,323.2009,323.8921,5082.0
2021-08-26 11:40:00,360.74,360.93,360.66,360.7,4030.0,323.8383,324.0088,323.7665,323.8024,4030.0
2021-08-26 11:45:00,360.57,360.64,360.48,360.5,2785.0,323.6857,323.7485,323.6049,323.6228,2785.0
2021-08-26 11:50:00,360.43,360.53,360.29,360.34,6395.0,323.56,323.6498,323.4343,323.4792,6395.0
2021-08-26 11:55:00,360.39,360.59,360.26,360.34,3716.0,323.5241,323.7036,323.4074,323.4792,3716.0
2021-08-26 12:00:00,360.33,360.77,360.28,360.66,5646.0,323.4702,323.8652,323.4253,323.7665,5646.0
2021-08-26 12:05:00,360.66,360.76,360.38,360.45,5840.0,323.7665,323.8562,323.5151,323.5779,5840.0
2021-08-26 12:10:00,360.49,360.76,360.46,360.76,2562.0,323.6138,323.8562,323.5869,323.8562,2562.0
2021-08-26 12:15:00,360.79,360.93,360.7,360.71,5835.0,323.8832,324.0088,323.8024,323.8113,5835.0
2021-08-26 12:20:00,360.71,360.92,360.69,360.87,10323.0,323.8113,323.9999,323.7934,323.955,10323.0
2021-08-26 12:25:00,360.88,360.88,360.2,360.23,5631.0,323.9639,323.9639,323.3535,323.3804,5631.0
2021-08-26 12:30:00,360.2,360.21,359.91,360.14,6569.0,323.3535,323.3625,323.0932,323.2996,6569.0
2021-08-26 12:35:00,360.13,360.23,359.86,360.05,3550.0,323.2907,323.3804,323.0483,323.2189,3550.0
2021-08-26 12:40:00,360.06,360.15,360.0,360.15,4595.0,323.2278,323.3086,323.174,323.3086,4595.0
2021-08-26 12:45:00,360.15,360.2,359.99,360.08,7295.0,323.3086,323.3535,323.165,323.2458,7295.0
2021-08-26 12:50:00,360.16,360.4,360.15,360.22,3422.0,323.3176,323.533,323.3086,323.3715,3422.0
2021-08-26 12:55:00,360.45,360.63,360.22,360.63,2388.0,323.5779,323.7395,323.3715,323.7395,2388.0
2021-08-26 13:00:00,360.63,360.95,360.53,360.89,5821.0,323.7395,324.0268,323.6498,323.9729,5821.0
2021-08-26 13:05:00,360.9,360.96,360.67,360.74,4161.0,323.9819,324.0358,323.7754,323.8383,4161.0
2021-08-26 13:10:00,360.67,361.07,360.66,361.07,5581.0,323.7754,324.1345,323.7665,324.1345,5581.0
2021-08-26 13:15:00,361.05,361.19,360.94,360.99,6875.0,324.1166,324.2422,324.0178,324.0627,6875.0
2021-08-26 13:20:00,361.07,361.07,360.65,360.65,7682.0,324.1345,324.1345,323.7575,323.7575,7682.0
2021-08-26 13:25:00,360.6,360.78,360.57,360.62,5499.0,323.7126,323.8742,323.6857,323.7305,5499.0
2021-08-26 13:30:00,360.59,361.01,360.59,360.99,5153.0,323.7036,324.0806,323.7036,324.0627,5153.0
2021-08-26 13:35:00,360.95,361.18,360.94,361.05,6083.0,324.0268,324.2333,324.0178,324.1166,6083.0
2021-08-26 13:40:00,361.05,361.15,360.89,360.96,6485.0,324.1166,324.2063,323.9729,324.0358,6485.0
2021-08-26 13:45:00,360.91,360.95,360.85,360.86,3172.0,323.9909,324.0268,323.937,323.946,3172.0
2021-08-26 13:50:00,360.76,360.82,360.61,360.61,3429.0,323.8562,323.9101,323.7216,323.7216,3429.0
2021-08-26 13:55:00,360.71,360.9,360.71,360.85,3239.0,323.8113,323.9819,323.8113,323.937,3239.0
2021-08-26 14:00:00,360.84,360.84,360.65,360.67,4983.0,323.928,323.928,323.7575,323.7754,4983.0
2021-08-26 14:05:00,360.7,360.71,360.14,360.14,8983.0,323.8024,323.8113,323.2996,323.2996,8983.0
2021-08-26 14:10:00,360.19,360.39,360.18,360.32,3142.0,323.3445,323.5241,323.3356,323.4612,3142.0
2021-08-26 14:15:00,360.28,360.39,360.13,360.13,3194.0,323.4253,323.5241,323.2907,323.2907,3194.0
2021-08-26 14:20:00,360.12,360.54,360.12,360.51,6532.0,323.2817,323.6587,323.2817,323.6318,6532.0
2021-08-26 14:25:00,360.51,360.79,360.38,360.71,7634.0,323.6318,323.8832,323.5151,323.8113,7634.0
2021-08-26 14:30:00,360.7,360.85,360.58,360.7,8551.0,323.8024,323.937,323.6946,323.8024,8551.0
2021-08-26 14:35:00,360.7,360.86,360.65,360.86,5685.0,323.8024,323.946,323.7575,323.946,5685.0
2021-08-26 14:40:00,360.84,360.96,360.73,360.96,6818.0,323.928,324.0358,323.8293,324.0358,6818.0
2021-08-26 14:45:00,361.05,361.1,360.7,360.7,4389.0,324.1166,324.1614,323.8024,323.8024,4389.0
2021-08-26 14:50:00,360.71,361.09,360.69,361.06,3967.0,323.8113,324.1525,323.7934,324.1255,3967.0
2021-08-26 14:55:00,361.22,361.3,361.12,361.21,5803.0,324.2692,324.341,324.1794,324.2602,5803.0
2021-08-26 15:00:00,361.19,361.23,360.98,361.23,6280.0,324.2422,324.2781,324.0537,324.2781,6280.0
2021-08-26 15:05:00,361.19,361.24,360.9,361.05,7155.0,324.2422,324.2871,323.9819,324.1166,7155.0
2021-08-26 15:10:00,361.12,361.15,360.99,361.11,6975.0,324.1794,324.2063,324.0627,324.1704,6975.0
2021-08-26 15:15:00,361.15,361.98,361.14,361.76,15801.0,324.2063,324.9514,324.1974,324.7539,15801.0
2021-08-26 15:20:00,361.59,361.65,361.35,361.51,7590.0,324.6013,324.6552,324.3859,324.5295,7590.0
2021-08-26 15:25:00,361.44,361.46,361.12,361.27,3900.0,324.4667,324.4846,324.1794,324.3141,3900.0
2021-08-26 15:30:00,361.37,361.42,361.07,361.2,14600.0,324.4038,324.4487,324.1345,324.2512,14600.0
2021-08-26 15:35:00,361.32,361.34,361.05,361.18,11413.0,324.3589,324.3769,324.1166,324.2333,11413.0
2021-08-26 15:40:00,361.21,361.37,361.12,361.33,10218.0,324.2602,324.4038,324.1794,324.3679,10218.0
2021-08-26 15:45:00,361.31,361.52,361.19,361.51,15695.0,324.35,324.5385,324.2422,324.5295,15695.0
2021-08-26 15:50:00,361.55,361.98,361.37,361.94,27790.0,324.5654,324.9514,324.4038,324.9155,27790.0
2021-08-26 15:55:00,361.93,361.93,361.53,361.69,50933.0,324.9065,324.9065,324.5475,324.6911,50933.0
2021-08-27 09:30:00,363.29,363.85,361.8,362.09,49406.0,326.1274,326.6301,324.7898,325.0502,49406.0
2021-08-27 09:35:00,361.8,362.42,361.56,362.29,9470.0,324.7898,325.3464,324.5744,325.2297,9470.0
2021-08-27 09:40:00,362.5,362.95,362.32,362.78,12582.0,325.4182,325.8222,325.2566,325.6696,12582.0
2021-08-27 09:45:00,363.05,363.77,362.69,362.69,8454.0,325.912,326.5583,325.5888,325.5888,8454.0
2021-08-27 09:50:00,362.62,363.32,362.55,363.18,5872.0,325.526,326.1543,325.4631,326.0287,5872.0
2021-08-27 09:55:00,363.34,363.34,362.7,362.95,7299.0,326.1723,326.1723,325.5978,325.8222,7299.0
2021-08-27 10:00:00,362.99,363.16,362.32,363.16,8077.0,325.8581,326.0107,325.2566,326.0107,8077.0
2021-08-27 10:05:00,363.21,363.94,363.15,363.51,13654.0,326.0556,326.7109,326.0017,326.3249,13654.0
2021-08-27 10:10:00,363.44,363.72,362.73,362.87,3893.0,326.2621,326.5134,325.6247,325.7504,3893.0
2021-08-27 10:15:00,362.85,362.85,362.31,362.47,4360.0,325.7324,325.7324,325.2477,325.3913,4360.0
2021-08-27 10:20:00,362.47,362.93,362.42,362.6,6540.0,325.3913,325.8042,325.3464,325.508,6540.0
2021-08-27 10:25:00,362.5,363.08,362.24,362.82,10364.0,325.4182,325.9389,325.1848,325.7055,10364.0
2021-08-27 10:30:00,363.08,363.4,362.83,362.93,9402.0,325.9389,326.2262,325.7145,325.8042,9402.0
2021-08-27 10:35:00,362.92,363.03,362.56,362.67,10625.0,325.7953,325.894,325.4721,325.5708,10625.0
2021-08-27 10:40:00,362.73,362.77,362.53,362.71,10173.0,325.6247,325.6606,325.4452,325.6067,10173.0
2021-08-27 10:45:00,362.73,363.42,362.72,363.25,5300.0,325.6247,326.2441,325.6157,326.0915,5300.0
2021-08-27 10:50:00,363.24,363.77,363.24,363.46,5800.0,326.0825,326.5583,326.0825,326.28,5800.0
2021-08-27 10:55:00,363.55,363.74,363.39,363.59,6096.0,326.3608,326.5314,326.2172,326.3967,6096.0
2021-08-27 11:00:00,363.55,364.06,363.55,363.91,7233.0,326.3608,326.8187,326.3608,326.684,7233.0
2021-08-27 11:05:00,364.01,364.33,363.96,364.07,7642.0,326.7738,327.061,326.7289,326.8276,7642.0
2021-08-27 11:10:00,364.06,364.19,363.72,363.81,5728.0,326.8187,326.9354,326.5134,326.5942,5728.0
2021-08-27 11:15:00,363.75,363.81,363.64,363.78,4984.0,326.5404,326.5942,326.4416,326.5673,4984.0
2021-08-27 11:20:00,363.78,364.0,363.78,363.91,2831.0,326.5673,326.7648,326.5673,326.684,2831.0
2021-08-27 11:25:00,363.93,363.93,363.34,363.46,2888.0,326.7019,326.7019,326.1723,326.28,2888.0
2021-08-27 11:30:00,363.48,363.89,363.44,363.52,8745.0,326.298,326.666,326.2621,326.3339,8745.0
2021-08-27 11:35:00,363.49,363.49,363.34,363.36,2829.0,326.307,326.307,326.1723,326.1903,2829.0
2021-08-27 11:40:00,363.4,363.45,363.0,363.09,4867.0,326.2262,326.2711,325.8671,325.9479,4867.0
2021-08-27 11:45:00,362.99,363.25,362.89,362.9,4886.0,325.8581,326.0915,325.7683,325.7773,4886.0
2021-08-27 11:50:00,362.87,363.03,362.86,362.95,6780.0,325.7504,325.894,325.7414,325.8222,6780.0
2021-08-27 11:55:00,362.83,363.09,362.77,362.8,8129.0,325.7145,325.9479,325.6606,325.6875,8129.0
2021-08-27 12:00:00,362.8,362.95,362.54,362.61,7062.0,325.6875,325.8222,325.4541,325.517,7062.0
2021-08-27 12:05:00,362.63,362.63,362.19,362.22,4174.0,325.5349,325.5349,325.1399,325.1669,4174.0
2021-08-27 12:10:00,362.17,362.17,361.85,361.86,5923.0,325.122,325.122,324.8347,324.8437,5923.0
2021-08-27 12:15:00,361.9,361.94,361.37,361.39,8379.0,324.8796,324.9155,324.4038,324.4218,8379.0
2021-08-27 12:20:00,361.41,361.58,361.18,361.58,8751.0,324.4397,324.5923,324.2333,324.5923,8751.0
2021-08-27 12:25:00,361.51,362.01,361.47,361.9,3051.0,324.5295,324.9784,324.4936,324.8796,3051.0
2021-08-27 12:30:00,361.93,361.98,361.67,361.92,3103.0,324.9065,324.9514,324.6731,324.8976,3103.0
2021-08-27 12:35:00,361.88,361.88,361.71,361.72,2092.0,324.8617,324.8617,324.709,324.718,2092.0
2021-08-27 12:40:00,361.65,361.65,361.31,361.31,3949.0,324.6552,324.6552,324.35,324.35,3949.0
2021-08-27 12:45:00,361.26,361.81,361.26,361.67,4540.0,324.3051,324.7988,324.3051,324.6731,4540.0
2021-08-27 12:50:00,361.66,361.8,361.41,361.8,5470.0,324.6642,324.7898,324.4397,324.7898,5470.0
2021-08-27 12:55:00,361.59,361.64,361.48,361.64,3837.0,324.6013,324.6462,324.5026,324.6462,3837.0
2021-08-27 13:00:00,361.67,361.71,361.36,361.59,5889.0,324.6731,324.709,324.3948,324.6013,5889.0
2021-08-27 13:05:00,361.58,362.06,361.57,362.03,12720.0,324.5923,325.0232,324.5834,324.9963,12720.0
2021-08-27 13:10:00,361.95,362.28,361.95,362.19,6559.0,324.9245,325.2207,324.9245,325.1399,6559.0
2021-08-27 13:15:00,362.17,362.17,361.87,361.94,3325.0,325.122,325.122,324.8527,324.9155,3325.0
2021-08-27 13:20:00,361.92,362.25,361.86,362.25,9900.0,324.8976,325.1938,324.8437,325.1938,9900.0
2021-08-27 13:25:00,362.27,362.43,362.21,362.23,2786.0,325.2118,325.3554,325.1579,325.1758,2786.0
2021-08-27 13:30:00,362.29,362.56,362.21,362.56,7734.0,325.2297,325.4721,325.1579,325.4721,7734.0
2021-08-27 13:35:00,362.58,362.6,362.29,362.43,16324.0,325.49,325.508,325.2297,325.3554,16324.0
2021-08-27 13:40:00,362.38,362.43,362.23,362.43,5802.0,325.3105,325.3554,325.1758,325.3554,5802.0
2021-08-27 13:45:00,362.47,362.81,362.45,362.71,13667.0,325.3913,325.6965,325.3733,325.6067,13667.0
2021-08-27 13:50:00,362.69,362.85,362.58,362.74,8806.0,325.5888,325.7324,325.49,325.6337,8806.0
2021-08-27 13:55:00,362.79,363.16,362.67,363.01,13787.0,325.6786,326.0107,325.5708,325.8761,13787.0
2021-08-27 14:00:00,363.06,363.21,362.45,362.45,13613.0,325.9209,326.0556,325.3733,325.3733,13613.0
2021-08-27 14:05:00,362.44,362.88,362.22,362.88,10613.0,325.3644,325.7594,325.1669,325.7594,10613.0
2021-08-27 14:10:00,362.91,363.16,362.6,362.62,10770.0,325.7863,326.0107,325.508,325.526,10770.0
2021-08-27 14:15:00,362.63,362.87,362.51,362.8,5117.0,325.5349,325.7504,325.4272,325.6875,5117.0
2021-08-27 14:20:00,362.83,362.83,362.59,362.6,2312.0,325.7145,325.7145,325.499,325.508,2312.0
2021-08-27 14:25:00,362.52,362.63,362.16,362.16,3211.0,325.4362,325.5349,325.113,325.113,3211.0
2021-08-27 14:30:00,362.17,362.24,362.0,362.24,3149.0,325.122,325.1848,324.9694,325.1848,3149.0
2021-08-27 14:35:00,362.26,362.35,362.12,362.16,4225.0,325.2028,325.2836,325.0771,325.113,4225.0
2021-08-27 14:40:00,362.22,362.26,361.99,362.07,4797.0,325.1669,325.2028,324.9604,325.0322,4797.0
2021-08-27 14:45:00,362.03,362.04,361.71,361.82,3436.0,324.9963,325.0053,324.709,324.8078,3436.0
2021-08-27 14:50:00,361.8,361.95,361.67,361.71,4808.0,324.7898,324.9245,324.6731,324.709,4808.0
2021-08-27 14:55:00,361.86,361.91,361.75,361.75,3839.0,324.8437,324.8886,324.745,324.745,3839.0
2021-08-27 15:00:00,361.74,361.95,361.73,361.93,5042.0,324.736,324.9245,324.727,324.9065,5042.0
2021-08-27 15:05:00,361.9,361.95,361.79,361.84,3514.0,324.8796,324.9245,324.7809,324.8257,3514.0
2021-08-27 15:10:00,361.77,361.99,361.62,361.97,5042.0,324.7629,324.9604,324.6282,324.9424,5042.0
2021-08-27 15:15:00,361.94,362.12,361.89,362.02,4969.0,324.9155,325.0771,324.8706,324.9873,4969.0
2021-08-27 15:20:00,362.04,362.25,362.03,362.05,3807.0,325.0053,325.1938,324.9963,325.0143,3807.0
2021-08-27 15:25:00,362.05,362.09,361.84,361.85,4502.0,325.0143,325.0502,324.8257,324.8347,4502.0
2021-08-27 15:30:00,361.85,362.03,361.79,362.02,7095.0,324.8347,324.9963,324.7809,324.9873,7095.0
2021-08-27 15:35:00,362.04,362.19,362.04,362.18,7330.0,325.0053,325.1399,325.0053,325.131,7330.0
2021-08-27 15:40:00,362.14,362.35,362.05,362.34,8240.0,325.0951,325.2836,325.0143,325.2746,8240.0
2021-08-27 15:45:00,362.35,362.62,362.14,362.2,14825.0,325.2836,325.526,325.0951,325.1489,14825.0
2021-08-27 15:50:00,362.25,362.4,362.03,362.05,17998.0,325.1938,325.3285,324.9963,325.0143,17998.0
2021-08-27 15:55:00,362.03,362.31,361.87,361.91,40300.0,324.9963,325.2477,324.8527,324.8886,40300.0
2021-08-30 09:30:00,362.25,362.91,361.75,362.91,28882.0,325.1938,325.7863,324.745,325.7863,28882.0
2021-08-30 09:35:00,362.75,363.09,362.24,363.07,7733.0,325.6427,325.9479,325.1848,325.9299,7733.0
2021-08-30 09:40:00,362.94,362.94,361.95,361.95,6746.0,325.8132,325.8132,324.9245,324.9245,6746.0
2021-08-30 09:45:00,362.09,362.42,361.96,362.1,4205.0,325.0502,325.3464,324.9335,325.0591,4205.0
2021-08-30 09:50:00,362.0,362.36,362.0,362.14,2693.0,324.9694,325.2926,324.9694,325.0951,2693.0
2021-08-30 09:55:00,362.0,362.15,361.79,361.8,3532.0,324.9694,325.104,324.7809,324.7898,3532.0
2021-08-30 10:00:00,361.99,362.38,361.91,361.97,3155.0,324.9604,325.3105,324.8886,324.9424,3155.0
2021-08-30 10:05:00,362.0,362.37,361.88,362.2,5490.0,324.9694,325.3015,324.8617,325.1489,5490.0
2021-08-30 10:10:00,362.14,362.47,362.0,362.25,5535.0,325.0951,325.3913,324.9694,325.1938,5535.0
2021-08-30 10:15:00,362.32,362.64,362.25,362.5,7627.0,325.2566,325.5439,325.1938,325.4182,7627.0
2021-08-30 10:20:00,362.5,362.8,362.39,362.74,7401.0,325.4182,325.6875,325.3195,325.6337,7401.0
2021-08-30 10:25:00,362.72,363.0,362.67,362.98,3948.0,325.6157,325.8671,325.5708,325.8491,3948.0
2021-08-30 10:30:00,363.02,363.13,362.84,363.13,4257.0,325.885,325.9838,325.7235,325.9838,4257.0
2021-08-30 10:35:00,363.15,363.29,363.05,363.29,3933.0,326.0017,326.1274,325.912,326.1274,3933.0
2021-08-30 10:40:00,363.26,363.29,363.11,363.19,3839.0,326.1005,326.1274,325.9658,326.0376,3839.0
2021-08-30 10:45:00,363.26,363.45,363.26,363.3,4444.0,326.1005,326.2711,326.1005,326.1364,4444.0
2021-08-30 10:50:00,363.39,363.8,363.38,363.77,9816.0,326.2172,326.5852,326.2082,326.5583,9816.0
2021-08-30 10:55:00,363.67,363.72,363.38,363.54,4994.0,326.4685,326.5134,326.2082,326.3518,4994.0
2021-08-30 11:00:00,363.43,363.43,363.14,363.25,2719.0,326.2531,326.2531,325.9928,326.0915,2719.0
2021-08-30 11:05:00,363.32,363.35,362.78,363.07,5426.0,326.1543,326.1813,325.6696,325.9299,5426.0
2021-08-30 11:10:00,363.14,363.32,362.83,363.17,7184.0,325.9928,326.1543,325.7145,326.0197,7184.0
2021-08-30 11:15:00,363.23,363.49,363.23,363.41,4266.0,326.0736,326.307,326.0736,326.2351,4266.0
2021-08-30 11:20:00,363.27,363.27,363.09,363.22,2660.0,326.1095,326.1095,325.9479,326.0646,2660.0
2021-08-30 11:25:00,363.21,363.33,363.21,363.29,2672.0,326.0556,326.1633,326.0556,326.1274,2672.0
2021-08-30 11:30:00,363.4,363.55,363.31,363.46,3901.0,326.2262,326.3608,326.1454,326.28,3901.0
2021-08-30 11:35:00,363.43,363.44,363.1,363.13,1159.0,326.2531,326.2621,325.9569,325.9838,1159.0
2021-08-30 11:40:00,363.13,363.34,363.08,363.31,1745.0,325.9838,326.1723,325.9389,326.1454,1745.0
2021-08-30 11:45:00,363.17,363.21,362.88,363.0,6622.0,326.0197,326.0556,325.7594,325.8671,6622.0
2021-08-30 11:50:00,362.93,363.2,362.93,363.04,4318.0,325.8042,326.0466,325.8042,325.903,4318.0
2021-08-30 11:55:00,363.01,363.55,363.01,363.3,4715.0,325.8761,326.3608,325.8761,326.1364,4715.0
2021-08-30 12:00:00,363.24,363.5,363.24,363.47,1174.0,326.0825,326.3159,326.0825,326.289,1174.0
2021-08-30 12:05:00,363.59,363.79,363.59,363.67,5581.0,326.3967,326.5763,326.3967,326.4685,5581.0
2021-08-30 12:10:00,363.57,363.59,363.45,363.55,2314.0,326.3788,326.3967,326.2711,326.3608,2314.0
2021-08-30 12:15:00,363.55,363.63,363.15,363.21,3403.0,326.3608,326.4326,326.0017,326.0556,3403.0
2021-08-30 12:20:00,363.08,363.1,362.98,363.09,5744.0,325.9389,325.9569,325.8491,325.9479,5744.0
2021-08-30 12:25:00,363.06,363.75,363.05,363.52,14182.0,325.9209,326.5404,325.912,326.3339,14182.0
2021-08-30 12:30:00,363.52,363.54,363.08,363.08,3859.0,326.3339,326.3518,325.9389,325.9389,3859.0
2021-08-30 12:35:00,363.16,363.28,363.08,363.28,3086.0,326.0107,326.1184,325.9389,326.1184,3086.0
2021-08-30 12:40:00,363.36,363.5,363.3,363.39,2360.0,326.1903,326.3159,326.1364,326.2172,2360.0
2021-08-30 12:45:00,363.38,363.38,363.08,363.11,4583.0,326.2082,326.2082,325.9389,325.9658,4583.0
2021-08-30 12:50:00,363.15,363.5,363.15,363.3,6646.0,326.0017,326.3159,326.0017,326.1364,6646.0
2021-08-30 12:55:00,363.33,363.53,363.3,363.53,1101.0,326.1633,326.3429,326.1364,326.3429,1101.0
2021-08-30 13:00:00,363.49,363.79,363.48,363.63,3296.0,326.307,326.5763,326.298,326.4326,3296.0
2021-08-30 13:05:00,363.65,363.88,363.64,363.65,3884.0,326.4506,326.6571,326.4416,326.4506,3884.0
2021-08-30 13:10:00,363.74,363.96,363.74,363.77,3051.0,326.5314,326.7289,326.5314,326.5583,3051.0
2021-08-30 13:15:00,363.71,363.71,363.48,363.48,2812.0,326.5045,326.5045,326.298,326.298,2812.0
2021-08-30 13:20:00,363.51,363.52,363.33,363.42,3725.0,326.3249,326.3339,326.1633,326.2441,3725.0
2021-08-30 13:25:00,363.5,363.54,363.27,363.27,6773.0,326.3159,326.3518,326.1095,326.1095,6773.0
2021-08-30 13:30:00,363.34,363.34,363.08,363.13,2279.0,326.1723,326.1723,325.9389,325.9838,2279.0
2021-08-30 13:35:00,363.14,363.34,363.05,363.26,3979.0,325.9928,326.1723,325.912,326.1005,3979.0
2021-08-30 13:40:00,363.27,363.36,363.26,363.36,3000.0,326.1095,326.1903,326.1005,326.1903,3000.0
2021-08-30 13:45:00,363.4,363.42,363.22,363.29,4386.0,326.2262,326.2441,326.0646,326.1274,4386.0
2021-08-30 13:50:00,363.26,363.55,363.25,363.48,1900.0,326.1005,326.3608,326.0915,326.298,1900.0
2021-08-30 13:55:00,363.55,363.55,363.33,363.36,2401.0,326.3608,326.3608,326.1633,326.1903,2401.0
2021-08-30 14:00:00,363.41,363.42,363.19,363.33,3846.0,326.2351,326.2441,326.0376,326.1633,3846.0
2021-08-30 14:05:00,363.31,363.33,362.85,362.85,9263.0,326.1454,326.1633,325.7324,325.7324,9263.0
2021-08-30 14:10:00,362.8,362.94,362.72,362.73,4938.0,325.6875,325.8132,325.6157,325.6247,4938.0
2021-08-30 14:15:00,362.74,362.79,362.39,362.39,4060.0,325.6337,325.6786,325.3195,325.3195,4060.0
2021-08-30 14:20:00,362.25,362.54,362.16,362.54,6391.0,325.1938,325.4541,325.113,325.4541,6391.0
2021-08-30 14:25:00,362.5,362.69,362.5,362.59,1924.0,325.4182,325.5888,325.4182,325.499,1924.0
2021-08-30 14:30:00,362.57,362.63,362.45,362.49,2502.0,325.4811,325.5349,325.3733,325.4093,2502.0
2021-08-30 14:35:00,362.51,362.66,362.46,362.59,2940.0,325.4272,325.5619,325.3823,325.499,2940.0
2021-08-30 14:40:00,362.63,362.73,362.6,362.65,3586.0,325.5349,325.6247,325.508,325.5529,3586.0
2021-08-30 14:45:00,362.67,362.74,362.65,362.73,900.0,325.5708,325.6337,325.5529,325.6247,900.0
2021-08-30 14:50:00,362.71,362.83,362.63,362.83,2143.0,325.6067,325.7145,325.5349,325.7145,2143.0
2021-08-30 14:55:00,362.89,362.89,362.66,362.72,3700.0,325.7683,325.7683,325.5619,325.6157,3700.0
2021-08-30 15:00:00,362.71,362.87,362.69,362.87,2209.0,325.6067,325.7504,325.5888,325.7504,2209.0
2021-08-30 15:05:00,362.81,362.81,362.68,362.69,2546.0,325.6965,325.6965,325.5798,325.5888,2546.0
2021-08-30 15:10:00,362.74,362.74,362.43,362.65,5782.0,325.6337,325.6337,325.3554,325.5529,5782.0
2021-08-30 15:15:00,362.68,362.83,362.46,362.58,10942.0,325.5798,325.7145,325.3823,325.49,10942.0
2021-08-30 15:20:00,362.6,362.71,362.56,362.61,5380.0,325.508,325.6067,325.4721,325.517,5380.0
2021-08-30 15:25:00,362.65,362.77,362.55,362.59,5518.0,325.5529,325.6606,325.4631,325.499,5518.0
2021-08-30 15:30:00,362.63,362.78,362.57,362.75,4356.0,325.5349,325.6696,325.4811,325.6427,4356.0
2021-08-30 15:35:00,362.75,362.83,362.63,362.66,4276.0,325.6427,325.7145,325.5349,325.5619,4276.0
2021-08-30 15:40:00,362.65,362.67,362.29,362.33,7527.0,325.5529,325.5708,325.2297,325.2656,7527.0
2021-08-30 15:45:00,362.29,362.54,362.26,362.54,15337.0,325.2297,325.4541,325.2028,325.4541,15337.0
2021-08-30 15:50:00,362.43,362.48,362.17,362.38,22709.0,325.3554,325.4003,325.122,325.3105,22709.0
2021-08-30 15:55:00,362.3,362.59,362.05,362.2,49067.0,325.2387,325.499,325.0143,325.1489,49067.0
2021-08-31 09:30:00,359.4,359.9,358.72,358.76,26453.0,324.9668,325.4189,324.3519,324.3881,26453.0
2021-08-31 09:35:00,358.94,359.3,358.1,358.5,12428.0,324.5509,324.8764,323.7913,324.153,12428.0
2021-08-31 09:40:00,358.5,359.07,358.22,359.06,5095.0,324.153,324.6684,323.8998,324.6594,5095.0
2021-08-31 09:45:00,359.15,359.5,358.83,359.5,6486.0,324.7407,325.0572,324.4514,325.0572,6486.0
2021-08-31 09:50:00,359.51,359.7,358.72,359.55,8181.0,325.0662,325.238,324.3519,325.1024,8181.0
2021-08-31 09:55:00,359.6,360.2,359.48,360.0,6458.0,325.1476,325.6901,325.0391,325.5093,6458.0
2021-08-31 10:00:00,359.98,360.09,359.61,359.98,2523.0,325.4912,325.5907,325.1567,325.4912,2523.0
2021-08-31 10:05:00,360.11,360.39,360.0,360.28,7392.0,325.6088,325.8619,325.5093,325.7625,7392.0
2021-08-31 10:10:00,360.4,360.42,359.98,360.17,3695.0,325.871,325.8891,325.4912,325.663,3695.0
2021-08-31 10:15:00,360.21,360.5,359.95,359.95,5907.0,325.6992,325.9614,325.4641,325.4641,5907.0
2021-08-31 10:20:00,360.01,360.01,358.86,359.07,6432.0,325.5183,325.5183,324.4785,324.6684,6432.0
2021-08-31 10:25:00,359.05,359.69,358.94,359.6,7807.0,324.6503,325.229,324.5509,325.1476,7807.0
2021-08-31 10:30:00,359.73,359.98,359.33,359.5,8933.0,325.2652,325.4912,324.9035,325.0572,8933.0
2021-08-31 10:35:00,359.26,359.67,359.26,359.49,2146.0,324.8402,325.2109,324.8402,325.0482,2146.0
2021-08-31 10:40:00,359.74,359.96,359.66,359.92,3119.0,325.2742,325.4731,325.2019,325.437,3119.0
2021-08-31 10:45:00,359.98,360.36,359.96,360.1,4028.0,325.4912,325.8348,325.4731,325.5997,4028.0
2021-08-31 10:50:00,360.07,360.37,359.73,359.95,6788.0,325.5726,325.8438,325.2652,325.4641,6788.0
2021-08-31 10:55:00,360.01,360.25,359.94,360.05,3144.0,325.5183,325.7353,325.455,325.5545,3144.0
2021-08-31 11:00:00,360.02,360.14,359.5,359.66,5762.0,325.5274,325.6359,325.0572,325.2019,5762.0
2021-08-31 11:05:00,359.58,359.97,359.58,359.83,3073.0,325.1295,325.4822,325.1295,325.3556,3073.0
2021-08-31 11:10:00,359.83,360.36,359.76,360.32,5535.0,325.3556,325.8348,325.2923,325.7986,5535.0
2021-08-31 11:15:00,360.39,360.78,360.39,360.54,5423.0,325.8619,326.2146,325.8619,325.9976,5423.0
2021-08-31 11:20:00,360.58,360.67,360.44,360.67,2732.0,326.0337,326.1151,325.9071,326.1151,2732.0
2021-08-31 11:25:00,360.52,360.62,360.36,360.61,2274.0,325.9795,326.0699,325.8348,326.0609,2274.0
2021-08-31 11:30:00,360.73,360.85,360.56,360.65,3883.0,326.1694,326.2779,326.0156,326.097,3883.0
2021-08-31 11:35:00,360.63,360.72,360.51,360.55,2132.0,326.0789,326.1603,325.9704,326.0066,2132.0
2021-08-31 11:40:00,360.55,360.59,360.31,360.59,1735.0,326.0066,326.0428,325.7896,326.0428,1735.0
2021-08-31 11:45:00,360.51,360.61,360.29,360.4,2624.0,325.9704,326.0609,325.7715,325.871,2624.0
2021-08-31 11:50:00,360.48,360.49,360.12,360.35,3939.0,325.9433,325.9524,325.6178,325.8258,3939.0
2021-08-31 11:55:00,360.33,360.49,360.23,360.26,3646.0,325.8077,325.9524,325.7173,325.7444,3646.0
2021-08-31 12:00:00,360.23,360.55,360.19,360.48,4675.0,325.7173,326.0066,325.6811,325.9433,4675.0
2021-08-31 12:05:00,360.52,360.62,360.46,360.54,1120.0,325.9795,326.0699,325.9252,325.9976,1120.0
2021-08-31 12:10:00,360.42,360.52,360.34,360.35,1610.0,325.8891,325.9795,325.8167,325.8258,1610.0
2021-08-31 12:15:00,360.48,360.51,360.42,360.42,700.0,325.9433,325.9704,325.8891,325.8891,700.0
2021-08-31 12:20:00,360.49,360.5,360.37,360.4,1575.0,325.9524,325.9614,325.8438,325.871,1575.0
2021-08-31 12:25:00,360.37,360.44,360.22,360.22,4883.0,325.8438,325.9071,325.7082,325.7082,4883.0
2021-08-31 12:30:00,360.22,360.31,360.08,360.14,3204.0,325.7082,325.7896,325.5816,325.6359,3204.0
2021-08-31 12:35:00,360.12,360.12,359.86,359.88,4177.0,325.6178,325.6178,325.3827,325.4008,4177.0
2021-08-31 12:40:00,359.81,359.97,359.81,359.92,1561.0,325.3375,325.4822,325.3375,325.437,1561.0
2021-08-31 12:45:00,359.95,360.15,359.74,359.75,3935.0,325.4641,325.6449,325.2742,325.2832,3935.0
2021-08-31 12:50:00,359.73,360.01,359.73,359.95,3802.0,325.2652,325.5183,325.2652,325.4641,3802.0
2021-08-31 12:55:00,359.89,359.94,359.82,359.94,2650.0,325.4098,325.455,325.3465,325.455,2650.0
2021-08-31 13:00:00,359.93,359.95,359.71,359.8,3447.0,325.446,325.4641,325.2471,325.3285,3447.0
2021-08-31 13:05:00,360.0,360.01,359.8,359.8,1300.0,325.5093,325.5183,325.3285,325.3285,1300.0
2021-08-31 13:10:00,359.92,359.98,359.89,359.95,1142.0,325.437,325.4912,325.4098,325.4641,1142.0
2021-08-31 13:15:00,359.98,359.98,359.71,359.78,5902.0,325.4912,325.4912,325.2471,325.3104,5902.0
2021-08-31 13:20:00,359.81,359.92,359.74,359.87,7189.0,325.3375,325.437,325.2742,325.3918,7189.0
2021-08-31 13:25:00,359.87,360.47,359.8,360.44,8423.0,325.3918,325.9343,325.3285,325.9071,8423.0
2021-08-31 13:30:00,360.4,360.52,360.16,360.46,7014.0,325.871,325.9795,325.654,325.9252,7014.0
2021-08-31 13:35:00,360.5,360.5,360.01,360.08,2897.0,325.9614,325.9614,325.5183,325.5816,2897.0
2021-08-31 13:40:00,360.19,360.25,360.09,360.09,2124.0,325.6811,325.7353,325.5907,325.5907,2124.0
2021-08-31 13:45:00,360.11,360.17,360.04,360.11,2129.0,325.6088,325.663,325.5455,325.6088,2129.0
2021-08-31 13:50:00,360.1,360.1,359.96,360.05,1826.0,325.5997,325.5997,325.4731,325.5545,1826.0
2021-08-31 13:55:00,360.09,360.09,359.78,360.0,5196.0,325.5907,325.5907,325.3104,325.5093,5196.0
2021-08-31 14:00:00,360.05,360.12,359.9,359.94,13171.0,325.5545,325.6178,325.4189,325.455,13171.0
2021-08-31 14:05:00,359.77,359.77,359.56,359.57,5389.0,325.3013,325.3013,325.1115,325.1205,5389.0
2021-08-31 14:10:00,359.54,359.66,359.45,359.63,4957.0,325.0934,325.2019,325.012,325.1747,4957.0
2021-08-31 14:15:00,359.71,359.71,359.44,359.45,3484.0,325.2471,325.2471,325.003,325.012,3484.0
2021-08-31 14:20:00,359.48,359.53,359.33,359.48,4316.0,325.0391,325.0843,324.9035,325.0391,4316.0
2021-08-31 14:25:00,359.49,359.49,359.26,359.26,2415.0,325.0482,325.0482,324.8402,324.8402,2415.0
2021-08-31 14:30:00,359.4,359.45,359.29,359.33,1657.0,324.9668,325.012,324.8673,324.9035,1657.0
2021-08-31 14:35:00,359.33,359.44,359.27,359.44,1922.0,324.9035,325.003,324.8492,325.003,1922.0
2021-08-31 14:40:00,359.41,359.47,359.3,359.32,1657.0,324.9758,325.0301,324.8764,324.8944,1657.0
2021-08-31 14:45:00,359.32,359.32,359.12,359.14,2796.0,324.8944,324.8944,324.7136,324.7317,2796.0
2021-08-31 14:50:00,359.29,359.39,359.24,359.38,3335.0,324.8673,324.9577,324.8221,324.9487,3335.0
2021-08-31 14:55:00,359.36,359.59,359.36,359.58,3365.0,324.9306,325.1386,324.9306,325.1295,3365.0
2021-08-31 15:00:00,359.56,359.67,359.46,359.57,3800.0,325.1115,325.2109,325.021,325.1205,3800.0
2021-08-31 15:05:00,359.53,359.53,359.36,359.36,1700.0,325.0843,325.0843,324.9306,324.9306,1700.0
2021-08-31 15:10:00,359.37,359.44,359.24,359.33,4347.0,324.9397,325.003,324.8221,324.9035,4347.0
2021-08-31 15:15:00,359.33,359.42,359.19,359.3,3154.0,324.9035,324.9849,324.7769,324.8764,3154.0
2021-08-31 15:20:00,359.24,359.41,359.15,359.35,3315.0,324.8221,324.9758,324.7407,324.9216,3315.0
2021-08-31 15:25:00,359.4,359.4,359.18,359.19,3494.0,324.9668,324.9668,324.7679,324.7769,3494.0
2021-08-31 15:30:00,359.22,359.58,359.05,359.51,7480.0,324.804,325.1295,324.6503,325.0662,7480.0
2021-08-31 15:35:00,359.45,359.71,359.37,359.71,4075.0,325.012,325.2471,324.9397,325.2471,4075.0
2021-08-31 15:40:00,359.66,359.96,359.42,359.89,7531.0,325.2019,325.4731,324.9849,325.4098,7531.0
2021-08-31 15:45:00,359.89,360.08,359.77,359.99,9957.0,325.4098,325.5816,325.3013,325.5003,9957.0
2021-08-31 15:50:00,360.06,360.18,359.82,359.94,42632.0,325.5635,325.6721,325.3465,325.455,42632.0
2021-08-31 15:55:00,359.97,360.07,359.8,359.8,78100.0,325.4822,325.5726,325.3285,325.3285,78100.0
2021-09-01 09:30:00,358.3,359.51,357.65,358.44,33003.0,323.9722,325.0662,323.3844,324.0988,33003.0
2021-09-01 09:35:00,358.26,358.87,358.25,358.51,4333.0,323.936,324.4876,323.927,324.1621,4333.0
2021-09-01 09:40:00,358.32,358.32,357.5,358.0,8984.0,323.9903,323.9903,323.2488,323.7009,8984.0
2021-09-01 09:45:00,357.9,358.68,357.89,358.34,6178.0,323.6105,324.3158,323.6015,324.0083,6178.0
2021-09-01 09:50:00,358.2,358.52,358.0,358.31,6439.0,323.8818,324.1711,323.7009,323.9812,6439.0
2021-09-01 09:55:00,358.11,358.26,357.95,358.1,4041.0,323.8004,323.936,323.6557,323.7913,4041.0
2021-09-01 10:00:00,358.0,358.9,357.95,358.87,6109.0,323.7009,324.5147,323.6557,324.4876,6109.0
2021-09-01 10:05:00,358.9,358.92,357.89,357.96,5102.0,324.5147,324.5328,323.6015,323.6647,5102.0
2021-09-01 10:10:00,358.05,358.19,357.63,357.91,4966.0,323.7461,323.8727,323.3664,323.6195,4966.0
2021-09-01 10:15:00,357.86,358.09,357.51,357.71,6310.0,323.5743,323.7823,323.2579,323.4387,6310.0
2021-09-01 10:20:00,357.83,358.11,357.76,357.95,3765.0,323.5472,323.8004,323.4839,323.6557,3765.0
2021-09-01 10:25:00,357.86,358.21,357.86,358.13,3450.0,323.5743,323.8908,323.5743,323.8185,3450.0
2021-09-01 10:30:00,357.95,358.3,357.95,358.04,2529.0,323.6557,323.9722,323.6557,323.7371,2529.0
2021-09-01 10:35:00,357.94,357.94,357.25,357.32,7864.0,323.6467,323.6467,323.0228,323.0861,7864.0
2021-09-01 10:40:00,357.35,357.61,357.26,357.34,5020.0,323.1132,323.3483,323.0318,323.1041,5020.0
2021-09-01 10:45:00,357.36,357.49,357.1,357.25,20055.0,323.1222,323.2398,322.8871,323.0228,20055.0
2021-09-01 10:50:00,357.22,357.77,356.91,357.68,8824.0,322.9956,323.4929,322.7153,323.4116,8824.0
2021-09-01 10:55:00,357.94,358.2,357.75,358.07,8109.0,323.6467,323.8818,323.4749,323.7642,8109.0
2021-09-01 11:00:00,358.2,358.22,357.71,357.71,6989.0,323.8818,323.8998,323.4387,323.4387,6989.0
2021-09-01 11:05:00,357.87,358.07,357.6,357.81,3776.0,323.5834,323.7642,323.3392,323.5291,3776.0
2021-09-01 11:10:00,357.78,357.97,357.54,357.81,4661.0,323.502,323.6738,323.285,323.5291,4661.0
2021-09-01 11:15:00,357.99,358.14,357.8,357.93,4874.0,323.6919,323.8275,323.5201,323.6376,4874.0
2021-09-01 11:20:00,357.9,357.96,357.6,357.9,6903.0,323.6105,323.6647,323.3392,323.6105,6903.0
2021-09-01 11:25:00,357.78,357.85,357.6,357.7,4122.0,323.502,323.5653,323.3392,323.4297,4122.0
2021-09-01 11:30:00,357.72,357.89,357.68,357.79,2144.0,323.4477,323.6015,323.4116,323.511,2144.0
2021-09-01 11:35:00,357.88,358.15,357.84,357.91,5127.0,323.5924,323.8365,323.5562,323.6195,5127.0
2021-09-01 11:40:00,358.05,358.05,357.7,357.85,2137.0,323.7461,323.7461,323.4297,323.5653,2137.0
2021-09-01 11:45:00,357.93,358.12,357.9,358.1,2236.0,323.6376,323.8094,323.6105,323.7913,2236.0
2021-09-01 11:50:00,358.04,358.48,358.04,358.4,4468.0,323.7371,324.1349,323.7371,324.0626,4468.0
2021-09-01 11:55:00,358.22,358.4,357.82,357.88,2440.0,323.8998,324.0626,323.5382,323.5924,2440.0
2021-09-01 12:00:00,357.92,358.24,357.8,358.24,1100.0,323.6286,323.9179,323.5201,323.9179,1100.0
2021-09-01 12:05:00,358.09,358.31,357.99,358.19,3806.0,323.7823,323.9812,323.6919,323.8727,3806.0
2021-09-01 12:10:00,358.33,358.33,358.01,358.03,3663.0,323.9993,323.9993,323.71,323.728,3663.0
2021-09-01 12:15:00,358.12,358.19,357.8,357.91,6657.0,323.8094,323.8727,323.5201,323.6195,6657.0
2021-09-01 12:20:00,357.93,358.01,357.77,358.01,2114.0,323.6376,323.71,323.4929,323.71,2114.0
2021-09-01 12:25:00,358.11,358.16,358.0,358.03,1487.0,323.8004,323.8456,323.7009,323.728,1487.0
2021-09-01 12:30:00,358.12,358.35,358.02,358.33,11400.0,323.8094,324.0174,323.719,323.9993,11400.0
2021-09-01 12:35:00,358.29,358.38,358.17,358.31,2926.0,323.9631,324.0445,323.8546,323.9812,2926.0
2021-09-01 12:40:00,358.3,358.67,358.19,358.67,2906.0,323.9722,324.3067,323.8727,324.3067,2906.0
2021-09-01 12:45:00,358.5,358.5,358.33,358.35,2481.0,324.153,324.153,323.9993,324.0174,2481.0
2021-09-01 12:50:00,358.28,358.48,358.28,358.31,2904.0,323.9541,324.1349,323.9541,323.9812,2904.0
2021-09-01 12:55:00,358.31,358.6,358.31,358.34,3203.0,323.9812,324.2434,323.9812,324.0083,3203.0
2021-09-01 13:00:00,358.25,358.35,358.23,358.23,3136.0,323.927,324.0174,323.9089,323.9089,3136.0
2021-09-01 13:05:00,358.28,358.48,358.28,358.34,2333.0,323.9541,324.1349,323.9541,324.0083,2333.0
2021-09-01 13:10:00,358.58,358.7,358.57,358.66,1100.0,324.2253,324.3338,324.2163,324.2977,1100.0
2021-09-01 13:15:00,358.67,358.68,358.5,358.5,1099.0,324.3067,324.3158,324.153,324.153,1099.0
2021-09-01 13:20:00,358.67,358.78,358.59,358.68,2471.0,324.3067,324.4062,324.2344,324.3158,2471.0
2021-09-01 13:25:00,358.79,358.89,358.72,358.79,2022.0,324.4152,324.5056,324.3519,324.4152,2022.0
2021-09-01 13:30:00,358.85,359.15,358.78,358.88,7310.0,324.4695,324.7407,324.4062,324.4966,7310.0
2021-09-01 13:35:00,358.87,359.0,358.84,358.92,2699.0,324.4876,324.6051,324.4604,324.5328,2699.0
2021-09-01 13:40:00,358.94,358.96,358.8,358.8,1825.0,324.5509,324.5689,324.4243,324.4243,1825.0
2021-09-01 13:45:00,358.5,358.5,358.24,358.24,2615.0,324.153,324.153,323.9179,323.9179,2615.0
2021-09-01 13:50:00,358.15,358.29,358.1,358.2,2369.0,323.8365,323.9631,323.7913,323.8818,2369.0
2021-09-01 13:55:00,358.15,358.31,358.1,358.23,2333.0,323.8365,323.9812,323.7913,323.9089,2333.0
2021-09-01 14:00:00,358.25,358.25,358.02,358.23,3360.0,323.927,323.927,323.719,323.9089,3360.0
2021-09-01 14:05:00,358.22,358.42,358.21,358.24,1883.0,323.8998,324.0807,323.8908,323.9179,1883.0
2021-09-01 14:10:00,358.17,358.17,358.0,358.0,2849.0,323.8546,323.8546,323.7009,323.7009,2849.0
2021-09-01 14:15:00,358.0,358.0,357.69,357.92,6374.0,323.7009,323.7009,323.4206,323.6286,6374.0
2021-09-01 14:20:00,357.87,357.92,357.55,357.55,4123.0,323.5834,323.6286,323.294,323.294,4123.0
2021-09-01 14:25:00,357.55,357.81,357.55,357.8,6234.0,323.294,323.5291,323.294,323.5201,6234.0
2021-09-01 14:30:00,357.81,357.98,357.62,357.98,4823.0,323.5291,323.6828,323.3573,323.6828,4823.0
2021-09-01 14:35:00,358.0,358.15,357.72,357.86,4543.0,323.7009,323.8365,323.4477,323.5743,4543.0
2021-09-01 14:40:00,357.73,357.88,357.41,357.51,6401.0,323.4568,323.5924,323.1674,323.2579,6401.0
2021-09-01 14:45:00,357.55,357.59,357.36,357.36,5040.0,323.294,323.3302,323.1222,323.1222,5040.0
2021-09-01 14:50:00,357.41,357.44,357.19,357.29,3928.0,323.1674,323.1946,322.9685,323.0589,3928.0
2021-09-01 14:55:00,357.24,357.4,357.23,357.36,5844.0,323.0137,323.1584,323.0047,323.1222,5844.0
2021-09-01 15:00:00,357.31,357.31,357.2,357.2,6261.0,323.077,323.077,322.9776,322.9776,6261.0
2021-09-01 15:05:00,357.15,357.43,356.94,357.43,9884.0,322.9323,323.1855,322.7425,323.1855,9884.0
2021-09-01 15:10:00,357.45,357.46,357.31,357.37,3257.0,323.2036,323.2126,323.077,323.1313,3257.0
2021-09-01 15:15:00,357.4,357.51,357.34,357.45,4217.0,323.1584,323.2579,323.1041,323.2036,4217.0
2021-09-01 15:20:00,357.5,357.71,357.46,357.55,2855.0,323.2488,323.4387,323.2126,323.294,2855.0
2021-09-01 15:25:00,357.54,357.6,357.37,357.37,5182.0,323.285,323.3392,323.1313,323.1313,5182.0
2021-09-01 15:30:00,357.26,357.26,356.93,356.93,15693.0,323.0318,323.0318,322.7334,322.7334,15693.0
2021-09-01 15:35:00,356.95,357.12,356.92,357.01,21461.0,322.7515,322.9052,322.7244,322.8058,21461.0
2021-09-01 15:40:00,357.03,357.26,356.96,357.08,8436.0,322.8238,323.0318,322.7606,322.8691,8436.0
2021-09-01 15:45:00,357.11,357.15,356.9,357.07,17599.0,322.8962,322.9323,322.7063,322.86,17599.0
2021-09-01 15:50:00,357.01,357.11,356.87,357.0,34708.0,322.8058,322.8962,322.6792,322.7967,34708.0
2021-09-01 15:55:00,357.0,357.09,356.54,356.82,98899.0,322.7967,322.8781,322.3808,322.634,98899.0
2021-09-02 09:30:00,356.81,357.09,355.52,356.39,51054.0,322.6249,322.8781,321.4585,322.2452,51054.0
2021-09-02 09:35:00,356.27,356.6,355.64,355.87,19638.0,322.1367,322.435,321.567,321.775,19638.0
2021-09-02 09:40:00,356.01,356.15,355.54,355.89,8417.0,321.9016,322.0282,321.4766,321.7931,8417.0
2021-09-02 09:45:00,356.21,358.33,356.2,358.33,18324.0,322.0824,323.9993,322.0734,323.9993,18324.0
2021-09-02 09:50:00,358.24,358.74,358.09,358.43,10842.0,323.9179,324.37,323.7823,324.0897,10842.0
2021-09-02 09:55:00,358.28,358.28,357.51,357.59,7725.0,323.9541,323.9541,323.2579,323.3302,7725.0
2021-09-02 10:00:00,357.67,357.79,357.0,357.18,6754.0,323.4025,323.511,322.7967,322.9595,6754.0
2021-09-02 10:05:00,357.12,357.74,356.61,357.45,31485.0,322.9052,323.4658,322.4441,323.2036,31485.0
2021-09-02 10:10:00,357.02,357.23,356.96,357.2,2224.0,322.8148,323.0047,322.7606,322.9776,2224.0
2021-09-02 10:15:00,357.26,357.64,357.14,357.45,11417.0,323.0318,323.3754,322.9233,323.2036,11417.0
2021-09-02 10:20:00,357.81,358.2,357.64,357.8,8918.0,323.5291,323.8818,323.3754,323.5201,8918.0
2021-09-02 10:25:00,357.9,358.19,357.55,358.02,12815.0,323.6105,323.8727,323.294,323.719,12815.0
2021-09-02 10:30:00,357.93,358.5,357.61,357.61,11335.0,323.6376,324.153,323.3483,323.3483,11335.0
2021-09-02 10:35:00,357.6,357.73,357.2,357.35,4852.0,323.3392,323.4568,322.9776,323.1132,4852.0
2021-09-02 10:40:00,357.54,357.54,357.23,357.45,5075.0,323.285,323.285,323.0047,323.2036,5075.0
2021-09-02 10:45:00,357.44,357.72,357.05,357.27,9479.0,323.1946,323.4477,322.8419,323.0409,9479.0
2021-09-02 10:50:00,357.31,357.68,357.22,357.44,5000.0,323.077,323.4116,322.9956,323.1946,5000.0
2021-09-02 10:55:00,357.3,357.45,357.06,357.35,6030.0,323.068,323.2036,322.851,323.1132,6030.0
2021-09-02 11:00:00,357.39,357.51,357.19,357.19,5394.0,323.1494,323.2579,322.9685,322.9685,5394.0
2021-09-02 11:05:00,357.2,357.69,357.12,357.6,6684.0,322.9776,323.4206,322.9052,323.3392,6684.0
2021-09-02 11:10:00,357.6,357.9,357.02,357.21,8787.0,323.3392,323.6105,322.8148,322.9866,8787.0
2021-09-02 11:15:00,357.02,357.38,357.02,357.13,5821.0,322.8148,323.1403,322.8148,322.9143,5821.0
2021-09-02 11:20:00,357.14,357.24,356.76,357.03,9358.0,322.9233,323.0137,322.5797,322.8238,9358.0
2021-09-02 11:25:00,357.13,357.2,356.71,357.13,7758.0,322.9143,322.9776,322.5345,322.9143,7758.0
2021-09-02 11:30:00,357.13,357.2,356.95,356.98,2378.0,322.9143,322.9776,322.7515,322.7786,2378.0
2021-09-02 11:35:00,357.05,357.47,357.05,357.23,3860.0,322.8419,323.2217,322.8419,323.0047,3860.0
2021-09-02 11:40:00,357.26,357.27,356.82,357.05,4044.0,323.0318,323.0409,322.634,322.8419,4044.0
2021-09-02 11:45:00,357.03,357.31,357.0,357.29,154495.0,322.8238,323.077,322.7967,323.0589,154495.0
2021-09-02 11:50:00,357.2,357.53,357.02,357.02,8603.0,322.9776,323.2759,322.8148,322.8148,8603.0
2021-09-02 11:55:00,357.19,357.59,357.09,357.31,9356.0,322.9685,323.3302,322.8781,323.077,9356.0
2021-09-02 12:00:00,357.32,357.8,357.32,357.54,6997.0,323.0861,323.5201,323.0861,323.285,6997.0
2021-09-02 12:05:00,357.67,357.72,357.47,357.5,9343.0,323.4025,323.4477,323.2217,323.2488,9343.0
2021-09-02 12:10:00,357.59,357.71,357.51,357.68,8252.0,323.3302,323.4387,323.2579,323.4116,8252.0
2021-09-02 12:15:00,357.59,357.68,357.46,357.46,3684.0,323.3302,323.4116,323.2126,323.2126,3684.0
2021-09-02 12:20:00,357.61,357.67,357.43,357.44,6432.0,323.3483,323.4025,323.1855,323.1946,6432.0
2021-09-02 12:25:00,357.43,357.54,357.13,357.28,7189.0,323.1855,323.285,322.9143,323.0499,7189.0
2021-09-02 12:30:00,357.33,357.4,357.09,357.17,7664.0,323.0951,323.1584,322.8781,322.9504,7664.0
2021-09-02 12:35:00,357.1,357.29,357.03,357.12,9345.0,322.8871,323.0589,322.8238,322.9052,9345.0
2021-09-02 12:40:00,357.16,357.21,357.02,357.09,9396.0,322.9414,322.9866,322.8148,322.8781,9396.0
2021-09-02 12:45:00,357.13,357.19,356.87,356.87,13646.0,322.9143,322.9685,322.6792,322.6792,13646.0
2021-09-02 12:50:00,356.93,357.17,356.93,357.11,5125.0,322.7334,322.9504,322.7334,322.8962,5125.0
2021-09-02 12:55:00,357.11,357.16,357.06,357.12,3162.0,322.8962,322.9414,322.851,322.9052,3162.0
2021-09-02 13:00:00,357.12,357.17,356.93,357.05,8325.0,322.9052,322.9504,322.7334,322.8419,8325.0
2021-09-02 13:05:00,357.03,357.06,356.85,356.86,5295.0,322.8238,322.851,322.6611,322.6701,5295.0
2021-09-02 13:10:00,356.96,357.02,356.93,356.99,3927.0,322.7606,322.8148,322.7334,322.7877,3927.0
2021-09-02 13:15:00,357.0,357.02,356.68,356.72,9081.0,322.7967,322.8148,322.5074,322.5435,9081.0
2021-09-02 13:20:00,356.66,356.69,356.28,356.34,9418.0,322.4893,322.5164,322.1457,322.2,9418.0
2021-09-02 13:25:00,356.26,356.88,356.21,356.88,11008.0,322.1276,322.6882,322.0824,322.6882,11008.0
2021-09-02 13:30:00,356.94,357.4,356.85,356.85,10293.0,322.7425,323.1584,322.6611,322.6611,10293.0
2021-09-02 13:35:00,356.81,357.0,356.77,356.86,5193.0,322.6249,322.7967,322.5888,322.6701,5193.0
2021-09-02 13:40:00,357.05,357.08,356.82,357.0,4497.0,322.8419,322.8691,322.634,322.7967,4497.0
2021-09-02 13:45:00,357.0,357.01,356.81,356.88,2744.0,322.7967,322.8058,322.6249,322.6882,2744.0
2021-09-02 13:50:00,356.84,357.06,356.66,356.81,4619.0,322.652,322.851,322.4893,322.6249,4619.0
2021-09-02 13:55:00,356.81,356.92,356.69,356.73,3042.0,322.6249,322.7244,322.5164,322.5526,3042.0
2021-09-02 14:00:00,356.73,356.81,356.68,356.78,3540.0,322.5526,322.6249,322.5074,322.5978,3540.0
2021-09-02 14:05:00,356.8,356.94,356.76,356.85,5253.0,322.6159,322.7425,322.5797,322.6611,5253.0
2021-09-02 14:10:00,356.86,356.89,356.67,356.83,4157.0,322.6701,322.6973,322.4983,322.643,4157.0
2021-09-02 14:15:00,356.86,356.93,356.82,356.91,3993.0,322.6701,322.7334,322.634,322.7153,3993.0
2021-09-02 14:20:00,356.95,357.17,356.95,357.17,4059.0,322.7515,322.9504,322.7515,322.9504,4059.0
2021-09-02 14:25:00,357.13,357.17,356.95,356.95,6969.0,322.9143,322.9504,322.7515,322.7515,6969.0
2021-09-02 14:30:00,356.91,357.08,356.84,356.89,19661.0,322.7153,322.8691,322.652,322.6973,19661.0
2021-09-02 14:35:00,356.91,356.96,356.82,356.92,7820.0,322.7153,322.7606,322.634,322.7244,7820.0
2021-09-02 14:40:00,356.9,356.93,356.74,356.81,12532.0,322.7063,322.7334,322.5616,322.6249,12532.0
2021-09-02 14:45:00,356.86,357.1,356.74,357.1,12527.0,322.6701,322.8871,322.5616,322.8871,12527.0
2021-09-02 14:50:00,357.09,357.25,356.94,357.21,16826.0,322.8781,323.0228,322.7425,322.9866,16826.0
2021-09-02 14:55:00,357.25,357.33,357.18,357.22,16977.0,323.0228,323.0951,322.9595,322.9956,16977.0
2021-09-02 15:00:00,357.28,357.51,357.17,357.34,28706.0,323.0499,323.2579,322.9504,323.1041,28706.0
2021-09-02 15:05:00,357.35,357.36,357.07,357.11,10845.0,323.1132,323.1222,322.86,322.8962,10845.0
2021-09-02 15:10:00,357.12,357.62,357.08,357.62,12922.0,322.9052,323.3573,322.8691,323.3573,12922.0
2021-09-02 15:15:00,357.53,357.8,357.25,357.25,14985.0,323.2759,323.5201,323.0228,323.0228,14985.0
2021-09-02 15:20:00,357.22,357.93,357.21,357.91,8704.0,322.9956,323.6376,322.9866,323.6195,8704.0
2021-09-02 15:25:00,357.88,358.0,357.59,357.63,18710.0,323.5924,323.7009,323.3302,323.3664,18710.0
2021-09-02 15:30:00,357.66,357.99,357.64,357.92,21339.0,323.3935,323.6919,323.3754,323.6286,21339.0
2021-09-02 15:35:00,357.98,358.17,357.58,357.64,27833.0,323.6828,323.8546,323.3212,323.3754,27833.0
2021-09-02 15:40:00,357.64,357.89,357.53,357.81,18329.0,323.3754,323.6015,323.2759,323.5291,18329.0
2021-09-02 15:45:00,357.81,357.91,357.55,357.6,19449.0,323.5291,323.6195,323.294,323.3392,19449.0
2021-09-02 15:50:00,357.67,358.34,357.64,358.2,54936.0,323.4025,324.0083,323.3754,323.8818,54936.0
2021-09-02 15:55:00,358.21,358.72,357.73,358.25,148261.0,323.8908,324.3519,323.4568,323.927,148261.0
2021-09-03 09:30:00,358.05,358.2,357.27,357.35,23254.0,323.7461,323.8818,323.0409,323.1132,23254.0
2021-09-03 09:35:00,357.32,357.88,357.32,357.69,4099.0,323.0861,323.5924,323.0861,323.4206,4099.0
2021-09-03 09:40:00,357.49,358.14,357.44,358.14,4511.0,323.2398,323.8275,323.1946,323.8275,4511.0
2021-09-03 09:45:00,358.27,358.27,357.67,358.05,3385.0,323.945,323.945,323.4025,323.7461,3385.0
2021-09-03 09:50:00,358.06,358.1,357.81,357.89,1900.0,323.7552,323.7913,323.5291,323.6015,1900.0
2021-09-03 09:55:00,357.88,358.03,357.55,357.59,4889.0,323.5924,323.728,323.294,323.3302,4889.0
2021-09-03 10:00:00,357.52,357.59,356.46,357.34,10862.0,323.2669,323.3302,322.3085,323.1041,10862.0
2021-09-03 10:05:00,357.15,357.3,357.0,357.23,4408.0,322.9323,323.068,322.7967,323.0047,4408.0
2021-09-03 10:10:00,357.23,357.72,356.88,357.41,4746.0,323.0047,323.4477,322.6882,323.1674,4746.0
2021-09-03 10:15:00,357.46,357.47,357.09,357.1,3839.0,323.2126,323.2217,322.8781,322.8871,3839.0
2021-09-03 10:20:00,357.23,357.26,356.65,356.77,4528.0,323.0047,323.0318,322.4803,322.5888,4528.0
2021-09-03 10:25:00,356.81,357.12,356.54,356.58,6521.0,322.6249,322.9052,322.3808,322.417,6521.0
2021-09-03 10:30:00,356.73,356.84,356.44,356.52,12037.0,322.5526,322.652,322.2904,322.3627,12037.0
2021-09-03 10:35:00,356.52,356.69,356.5,356.69,3312.0,322.3627,322.5164,322.3446,322.5164,3312.0
2021-09-03 10:40:00,356.62,356.65,356.33,356.5,10401.0,322.4531,322.4803,322.1909,322.3446,10401.0
2021-09-03 10:45:00,356.53,356.62,356.13,356.27,8125.0,322.3718,322.4531,322.0101,322.1367,8125.0
2021-09-03 10:50:00,356.24,356.29,356.08,356.09,7062.0,322.1095,322.1547,321.9649,321.9739,7062.0
2021-09-03 10:55:00,356.05,356.36,355.91,356.28,6892.0,321.9377,322.218,321.8112,322.1457,6892.0
2021-09-03 11:00:00,356.25,356.34,356.11,356.13,3935.0,322.1186,322.2,321.992,322.0101,3935.0
2021-09-03 11:05:00,356.0,356.41,355.85,356.29,9585.0,321.8925,322.2632,321.7569,322.1547,9585.0
2021-09-03 11:10:00,356.4,356.47,356.21,356.24,7249.0,322.2542,322.3175,322.0824,322.1095,7249.0
2021-09-03 11:15:00,356.25,356.25,356.05,356.13,5462.0,322.1186,322.1186,321.9377,322.0101,5462.0
2021-09-03 11:20:00,356.0,356.1,355.82,356.01,9139.0,321.8925,321.9829,321.7298,321.9016,9139.0
2021-09-03 11:25:00,356.0,356.0,355.63,355.88,3400.0,321.8925,321.8925,321.558,321.784,3400.0
2021-09-03 11:30:00,355.8,355.98,355.65,355.96,2246.0,321.7117,321.8744,321.5761,321.8564,2246.0
2021-09-03 11:35:00,355.83,356.03,355.62,355.7,3004.0,321.7388,321.9197,321.5489,321.6213,3004.0
2021-09-03 11:40:00,355.83,356.09,355.77,356.03,3300.0,321.7388,321.9739,321.6846,321.9197,3300.0
2021-09-03 11:45:00,356.0,356.1,355.82,356.01,4606.0,321.8925,321.9829,321.7298,321.9016,4606.0
2021-09-03 11:50:00,355.85,355.99,355.74,355.99,7259.0,321.7569,321.8835,321.6574,321.8835,7259.0
2021-09-03 11:55:00,355.97,356.16,355.92,356.16,3856.0,321.8654,322.0372,321.8202,322.0372,3856.0
2021-09-03 12:00:00,356.18,356.55,356.18,356.55,5589.0,322.0553,322.3898,322.0553,322.3898,5589.0
2021-09-03 12:05:00,356.57,356.89,356.57,356.8,3240.0,322.4079,322.6973,322.4079,322.6159,3240.0
2021-09-03 12:10:00,356.64,357.0,356.64,356.91,3989.0,322.4712,322.7967,322.4712,322.7153,3989.0
2021-09-03 12:15:00,356.84,356.84,356.53,356.53,6963.0,322.652,322.652,322.3718,322.3718,6963.0
2021-09-03 12:20:00,356.54,356.67,356.38,356.6,3702.0,322.3808,322.4983,322.2361,322.435,3702.0
2021-09-03 12:25:00,356.66,356.77,356.61,356.75,3192.0,322.4893,322.5888,322.4441,322.5707,3192.0
2021-09-03 12:30:00,356.7,356.9,356.66,356.77,4015.0,322.5255,322.7063,322.4893,322.5888,4015.0
2021-09-03 12:35:00,356.74,356.79,356.49,356.54,2131.0,322.5616,322.6068,322.3356,322.3808,2131.0
2021-09-03 12:40:00,356.51,356.58,356.51,356.55,900.0,322.3537,322.417,322.3537,322.3898,900.0
2021-09-03 12:45:00,356.56,356.57,356.44,356.53,2315.0,322.3989,322.4079,322.2904,322.3718,2315.0
2021-09-03 12:50:00,356.56,356.56,356.41,356.44,2863.0,322.3989,322.3989,322.2632,322.2904,2863.0
2021-09-03 12:55:00,356.5,356.61,356.45,356.53,2597.0,322.3446,322.4441,322.2994,322.3718,2597.0
2021-09-03 13:00:00,356.56,356.68,356.56,356.68,1188.0,322.3989,322.5074,322.3989,322.5074,1188.0
2021-09-03 13:05:00,356.75,357.14,356.7,356.89,8646.0,322.5707,322.9233,322.5255,322.6973,8646.0
2021-09-03 13:10:00,356.94,357.11,356.93,357.08,5050.0,322.7425,322.8962,322.7334,322.8691,5050.0
2021-09-03 13:15:00,357.09,357.21,357.09,357.2,2274.0,322.8781,322.9866,322.8781,322.9776,2274.0
2021-09-03 13:20:00,357.16,357.25,357.08,357.25,2477.0,322.9414,323.0228,322.8691,323.0228,2477.0
2021-09-03 13:25:00,357.26,357.33,357.2,357.32,1710.0,323.0318,323.0951,322.9776,323.0861,1710.0
2021-09-03 13:30:00,357.48,357.54,357.22,357.23,2801.0,323.2307,323.285,322.9956,323.0047,2801.0
2021-09-03 13:35:00,357.35,357.45,357.32,357.42,3800.0,323.1132,323.2036,323.0861,323.1765,3800.0
2021-09-03 13:40:00,357.47,357.54,357.35,357.48,4358.0,323.2217,323.285,323.1132,323.2307,4358.0
2021-09-03 13:45:00,357.46,357.53,357.4,357.5,4156.0,323.2126,323.2759,323.1584,323.2488,4156.0
2021-09-03 13:50:00,357.41,357.53,357.41,357.48,1075.0,323.1674,323.2759,323.1674,323.2307,1075.0
2021-09-03 13:55:00,357.5,357.5,357.35,357.35,800.0,323.2488,323.2488,323.1132,323.1132,800.0
2021-09-03 14:00:00,357.38,357.38,357.22,357.34,2942.0,323.1403,323.1403,322.9956,323.1041,2942.0
2021-09-03 14:05:00,357.37,357.5,357.24,357.5,2400.0,323.1313,323.2488,323.0137,323.2488,2400.0
2021-09-03 14:10:00,357.55,357.57,357.32,357.42,3139.0,323.294,323.3121,323.0861,323.1765,3139.0
2021-09-03 14:15:00,357.32,357.39,357.25,357.36,4480.0,323.0861,323.1494,323.0228,323.1222,4480.0
2021-09-03 14:20:00,357.31,357.47,357.29,357.47,1165.0,323.077,323.2217,323.0589,323.2217,1165.0
2021-09-03 14:25:00,357.47,357.83,357.41,357.67,3556.0,323.2217,323.5472,323.1674,323.4025,3556.0
2021-09-03 14:30:00,357.78,357.84,357.69,357.74,5008.0,323.502,323.5562,323.4206,323.4658,5008.0
2021-09-03 14:35:00,357.77,357.77,357.42,357.42,5533.0,323.4929,323.4929,323.1765,323.1765,5533.0
2021-09-03 14:40:00,357.45,357.52,357.42,357.43,1200.0,323.2036,323.2669,323.1765,323.1855,1200.0
2021-09-03 14:45:00,357.42,357.55,357.37,357.55,3222.0,323.1765,323.294,323.1313,323.294,3222.0
2021-09-03 14:50:00,357.48,357.48,357.39,357.4,612.0,323.2307,323.2307,323.1494,323.1584,612.0
2021-09-03 14:55:00,357.44,357.45,357.25,357.25,3200.0,323.1946,323.2036,323.0228,323.0228,3200.0
2021-09-03 15:00:00,357.32,357.4,357.26,357.4,1997.0,323.0861,323.1584,323.0318,323.1584,1997.0
2021-09-03 15:05:00,357.4,357.4,357.02,357.06,3509.0,323.1584,323.1584,322.8148,322.851,3509.0
2021-09-03 15:10:00,357.1,357.14,356.84,356.91,6541.0,322.8871,322.9233,322.652,322.7153,6541.0
2021-09-03 15:15:00,356.86,356.86,356.59,356.66,7425.0,322.6701,322.6701,322.426,322.4893,7425.0
2021-09-03 15:20:00,356.57,356.57,356.32,356.39,2983.0,322.4079,322.4079,322.1819,322.2452,2983.0
2021-09-03 15:25:00,356.43,356.82,356.43,356.82,4410.0,322.2813,322.634,322.2813,322.634,4410.0
2021-09-03 15:30:00,356.82,356.99,356.77,356.88,5120.0,322.634,322.7877,322.5888,322.6882,5120.0
2021-09-03 15:35:00,356.87,356.91,356.42,356.48,5230.0,322.6792,322.7153,322.2723,322.3265,5230.0
2021-09-03 15:40:00,356.45,356.46,356.21,356.28,8169.0,322.2994,322.3085,322.0824,322.1457,8169.0
2021-09-03 15:45:00,356.33,356.58,356.23,356.46,7398.0,322.1909,322.417,322.1005,322.3085,7398.0
2021-09-03 15:50:00,356.55,356.7,356.33,356.33,10607.0,322.3898,322.5255,322.1909,322.1909,10607.0
2021-09-03 15:55:00,356.39,356.42,355.95,356.0,55120.0,322.2452,322.2723,321.8473,321.8925,55120.0
2021-09-07 09:30:00,354.72,354.72,352.82,353.13,47091.0,320.7352,320.7352,319.0172,319.2975,47091.0
2021-09-07 09:35:00,353.12,353.14,351.53,351.71,39549.0,319.2885,319.3065,317.8508,318.0135,39549.0
2021-09-07 09:40:00,351.74,352.5,351.65,352.3,27470.0,318.0407,318.7279,317.9593,318.547,27470.0
2021-09-07 09:45:00,352.28,352.36,351.53,351.55,18631.0,318.5289,318.6013,317.8508,317.8689,18631.0
2021-09-07 09:50:00,351.41,352.37,351.05,352.13,16017.0,317.7423,318.6103,317.4168,318.3933,16017.0
2021-09-07 09:55:00,352.06,352.72,351.97,352.22,10719.0,318.33,318.9268,318.2486,318.4747,10719.0
2021-09-07 10:00:00,352.3,352.88,351.91,352.88,14490.0,318.547,319.0714,318.1944,319.0714,14490.0
2021-09-07 10:05:00,352.76,352.76,351.23,351.56,18062.0,318.9629,318.9629,317.5795,317.8779,18062.0
2021-09-07 10:10:00,351.42,351.42,350.69,350.74,19217.0,317.7513,317.7513,317.0913,317.1365,19217.0
2021-09-07 10:15:00,350.68,351.18,350.5,350.83,23569.0,317.0822,317.5343,316.9195,317.2179,23569.0
2021-09-07 10:20:00,350.75,350.83,350.16,350.16,20309.0,317.1455,317.2179,316.612,316.612,20309.0
2021-09-07 10:25:00,350.16,350.49,350.08,350.17,7793.0,316.612,316.9104,316.5397,316.6211,7793.0
2021-09-07 10:30:00,350.05,350.38,349.87,350.07,32817.0,316.5126,316.811,316.3498,316.5307,32817.0
2021-09-07 10:35:00,350.06,350.26,349.87,350.1,10578.0,316.5216,316.7025,316.3498,316.5578,10578.0
2021-09-07 10:40:00,350.2,350.21,349.85,350.16,12859.0,316.6482,316.6573,316.3317,316.612,12859.0
2021-09-07 10:45:00,350.19,350.32,349.95,350.22,11948.0,316.6392,316.7567,316.4222,316.6663,11948.0
2021-09-07 10:50:00,350.1,350.13,349.84,349.97,14907.0,316.5578,316.5849,316.3227,316.4402,14907.0
2021-09-07 10:55:00,349.96,350.79,349.89,350.46,14430.0,316.4312,317.1817,316.3679,316.8833,14430.0
2021-09-07 11:00:00,350.38,350.65,350.15,350.23,9727.0,316.811,317.0551,316.603,316.6753,9727.0
2021-09-07 11:05:00,350.33,350.76,350.25,350.76,12415.0,316.7658,317.1546,316.6934,317.1546,12415.0
2021-09-07 11:10:00,350.83,350.92,350.53,350.53,6612.0,317.2179,317.2992,316.9466,316.9466,6612.0
2021-09-07 11:15:00,350.55,350.88,350.42,350.67,8509.0,316.9647,317.2631,316.8471,317.0732,8509.0
2021-09-07 11:20:00,350.69,350.88,350.57,350.62,11060.0,317.0913,317.2631,316.9828,317.028,11060.0
2021-09-07 11:25:00,350.63,350.72,350.41,350.71,6685.0,317.037,317.1184,316.8381,317.1093,6685.0
2021-09-07 11:30:00,350.69,350.9,350.68,350.74,8532.0,317.0913,317.2811,317.0822,317.1365,8532.0
2021-09-07 11:35:00,350.81,351.04,350.61,350.69,12888.0,317.1998,317.4077,317.0189,317.0913,12888.0
2021-09-07 11:40:00,350.69,350.69,350.23,350.5,13679.0,317.0913,317.0913,316.6753,316.9195,13679.0
2021-09-07 11:45:00,350.5,350.6,350.3,350.46,9763.0,316.9195,317.0099,316.7386,316.8833,9763.0
2021-09-07 11:50:00,350.53,350.54,350.16,350.21,6475.0,316.9466,316.9556,316.612,316.6573,6475.0
2021-09-07 11:55:00,350.2,350.48,350.06,350.31,11088.0,316.6482,316.9014,316.5216,316.7477,11088.0
2021-09-07 12:00:00,350.24,350.25,350.05,350.19,8028.0,316.6844,316.6934,316.5126,316.6392,8028.0
2021-09-07 12:05:00,350.31,350.81,350.3,350.59,9106.0,316.7477,317.1998,316.7386,317.0008,9106.0
2021-09-07 12:10:00,350.58,350.61,350.4,350.44,9855.0,316.9918,317.0189,316.8291,316.8652,9855.0
2021-09-07 12:15:00,350.4,350.46,350.0,350.04,11757.0,316.8291,316.8833,316.4674,316.5035,11757.0
2021-09-07 12:20:00,350.06,350.08,349.88,350.01,15380.0,316.5216,316.5397,316.3589,316.4764,15380.0
2021-09-07 12:25:00,350.03,350.19,349.95,350.09,5783.0,316.4945,316.6392,316.4222,316.5488,5783.0
2021-09-07 12:30:00,350.12,350.28,350.12,350.16,8699.0,316.5759,316.7205,316.5759,316.612,8699.0
2021-09-07 12:35:00,350.19,350.27,350.03,350.05,9537.0,316.6392,316.7115,316.4945,316.5126,9537.0
2021-09-07 12:40:00,350.05,350.3,350.04,350.3,6483.0,316.5126,316.7386,316.5035,316.7386,6483.0
2021-09-07 12:45:00,350.32,350.42,350.15,350.42,7969.0,316.7567,316.8471,316.603,316.8471,7969.0
2021-09-07 12:50:00,350.5,350.9,350.49,350.9,10034.0,316.9195,317.2811,316.9104,317.2811,10034.0
2021-09-07 12:55:00,350.92,350.94,350.73,350.8,11312.0,317.2992,317.3173,317.1274,317.1907,11312.0
2021-09-07 13:00:00,350.7,351.09,350.7,350.91,12849.0,317.1003,317.4529,317.1003,317.2902,12849.0
2021-09-07 13:05:00,350.99,351.01,350.85,350.97,4896.0,317.3625,317.3806,317.2359,317.3444,4896.0
2021-09-07 13:10:00,351.07,351.19,350.95,351.1,7192.0,317.4349,317.5434,317.3264,317.462,7192.0
2021-09-07 13:15:00,351.01,351.22,350.88,351.16,9375.0,317.3806,317.5705,317.2631,317.5162,9375.0
2021-09-07 13:20:00,351.13,351.13,350.64,350.64,4987.0,317.4891,317.4891,317.0461,317.0461,4987.0
2021-09-07 13:25:00,350.63,350.8,350.45,350.49,6734.0,317.037,317.1907,316.8743,316.9104,6734.0
2021-09-07 13:30:00,350.43,350.53,350.34,350.4,6167.0,316.8562,316.9466,316.7748,316.8291,6167.0
2021-09-07 13:35:00,350.37,350.61,350.16,350.51,8279.0,316.8019,317.0189,316.612,316.9285,8279.0
2021-09-07 13:40:00,350.48,350.49,350.29,350.35,6916.0,316.9014,316.9104,316.7296,316.7838,6916.0
2021-09-07 13:45:00,350.37,350.71,350.37,350.44,7414.0,316.8019,317.1093,316.8019,316.8652,7414.0
2021-09-07 13:50:00,350.45,350.56,350.4,350.56,4787.0,316.8743,316.9737,316.8291,316.9737,4787.0
2021-09-07 13:55:00,350.58,350.58,350.36,350.36,6547.0,316.9918,316.9918,316.7929,316.7929,6547.0
2021-09-07 14:00:00,350.3,350.5,350.28,350.42,6077.0,316.7386,316.9195,316.7205,316.8471,6077.0
2021-09-07 14:05:00,350.37,350.39,349.95,350.03,11421.0,316.8019,316.82,316.4222,316.4945,11421.0
2021-09-07 14:10:00,349.99,350.09,349.9,349.98,8184.0,316.4583,316.5488,316.377,316.4493,8184.0
2021-09-07 14:15:00,349.94,350.01,349.88,349.95,7621.0,316.4131,316.4764,316.3589,316.4222,7621.0
2021-09-07 14:20:00,349.98,350.08,349.89,350.02,6720.0,316.4493,316.5397,316.3679,316.4855,6720.0
2021-09-07 14:25:00,350.05,350.12,349.96,350.06,10706.0,316.5126,316.5759,316.4312,316.5216,10706.0
2021-09-07 14:30:00,350.08,350.24,349.98,350.01,9023.0,316.5397,316.6844,316.4493,316.4764,9023.0
2021-09-07 14:35:00,350.05,350.05,349.75,350.03,17505.0,316.5126,316.5126,316.2413,316.4945,17505.0
2021-09-07 14:40:00,350.05,350.1,349.86,350.06,8298.0,316.5126,316.5578,316.3408,316.5216,8298.0
2021-09-07 14:45:00,350.05,350.18,349.96,350.0,7600.0,316.5126,316.6301,316.4312,316.4674,7600.0
2021-09-07 14:50:00,350.08,350.39,350.08,350.27,8760.0,316.5397,316.82,316.5397,316.7115,8760.0
2021-09-07 14:55:00,350.3,350.41,350.19,350.21,3887.0,316.7386,316.8381,316.6392,316.6573,3887.0
2021-09-07 15:00:00,350.21,350.36,350.13,350.26,11047.0,316.6573,316.7929,316.5849,316.7025,11047.0
2021-09-07 15:05:00,350.21,350.33,350.14,350.25,5928.0,316.6573,316.7658,316.594,316.6934,5928.0
2021-09-07 15:10:00,350.24,350.4,350.21,350.32,5804.0,316.6844,316.8291,316.6573,316.7567,5804.0
2021-09-07 15:15:00,350.34,350.36,350.14,350.18,15170.0,316.7748,316.7929,316.594,316.6301,15170.0
2021-09-07 15:20:00,350.15,350.19,350.07,350.18,10774.0,316.603,316.6392,316.5307,316.6301,10774.0
2021-09-07 15:25:00,350.13,350.39,350.1,350.32,13073.0,316.5849,316.82,316.5578,316.7567,13073.0
2021-09-07 15:30:00,350.3,350.44,350.15,350.15,14306.0,316.7386,316.8652,316.603,316.603,14306.0
2021-09-07 15:35:00,350.16,350.16,349.7,349.78,23428.0,316.612,316.612,316.1961,316.2685,23428.0
2021-09-07 15:40:00,349.78,349.82,349.2,349.41,33269.0,316.2685,316.3046,315.744,315.9339,33269.0
2021-09-07 15:45:00,349.43,349.65,349.2,349.28,26036.0,315.952,316.1509,315.744,315.8164,26036.0
2021-09-07 15:50:00,349.31,349.5,349.21,349.5,47322.0,315.8435,316.0153,315.7531,316.0153,47322.0
2021-09-07 15:55:00,349.56,349.56,349.07,349.17,122462.0,316.0695,316.0695,315.6265,315.7169,122462.0
2021-09-08 09:30:00,350.39,350.5,349.46,350.4,35888.0,316.82,316.9195,315.9791,316.8291,35888.0
2021-09-08 09:35:00,350.46,351.55,350.31,351.41,20050.0,316.8833,317.8689,316.7477,317.7423,20050.0
2021-09-08 09:40:00,351.55,352.51,351.23,352.43,32926.0,317.8689,318.7369,317.5795,318.6646,32926.0
2021-09-08 09:45:00,352.57,352.8,352.25,352.31,23910.0,318.7911,318.9991,318.5018,318.5561,23910.0
2021-09-08 09:50:00,352.07,352.2,351.6,352.06,23107.0,318.3391,318.4566,317.9141,318.33,23107.0
2021-09-08 09:55:00,352.15,352.8,352.15,352.49,26135.0,318.4114,318.9991,318.4114,318.7188,26135.0
2021-09-08 10:00:00,352.46,352.81,352.33,352.57,12966.0,318.6917,319.0082,318.5741,318.7911,12966.0
2021-09-08 10:05:00,352.41,352.65,352.34,352.47,9443.0,318.6465,318.8635,318.5832,318.7007,9443.0
2021-09-08 10:10:00,352.18,352.18,351.5,351.58,2876.0,318.4385,318.4385,317.8237,317.896,2876.0
2021-09-08 10:15:00,351.66,351.78,351.0,351.77,20382.0,317.9683,318.0768,317.3716,318.0678,20382.0
2021-09-08 10:20:00,351.51,351.66,350.64,351.25,12514.0,317.8327,317.9683,317.0461,317.5976,12514.0
2021-09-08 10:25:00,351.19,351.49,350.93,351.31,7444.0,317.5434,317.8146,317.3083,317.6519,7444.0
2021-09-08 10:30:00,351.41,351.41,350.99,350.99,2018.0,317.7423,317.7423,317.3625,317.3625,2018.0
2021-09-08 10:35:00,351.14,351.21,350.49,350.7,3879.0,317.4982,317.5614,316.9104,317.1003,3879.0
2021-09-08 10:40:00,350.56,350.64,350.12,350.53,3283.0,316.9737,317.0461,316.5759,316.9466,3283.0
2021-09-08 10:45:00,350.31,350.97,350.31,350.86,5307.0,316.7477,317.3444,316.7477,317.245,5307.0
2021-09-08 10:50:00,350.97,351.12,350.83,350.83,5115.0,317.3444,317.4801,317.2179,317.2179,5115.0
2021-09-08 10:55:00,350.85,351.74,350.85,351.66,8984.0,317.2359,318.0407,317.2359,317.9683,8984.0
2021-09-08 11:00:00,351.59,352.66,351.59,352.6,23821.0,317.905,318.8725,317.905,318.8183,23821.0
2021-09-08 11:05:00,352.65,352.8,352.05,352.14,11879.0,318.8635,318.9991,318.321,318.4023,11879.0
2021-09-08 11:10:00,352.24,352.64,352.21,352.43,4872.0,318.4928,318.8544,318.4656,318.6646,4872.0
2021-09-08 11:15:00,352.37,352.6,352.15,352.23,9937.0,318.6103,318.8183,318.4114,318.4837,9937.0
2021-09-08 11:20:00,352.24,352.5,352.0,352.04,3229.0,318.4928,318.7279,318.2758,318.3119,3229.0
2021-09-08 11:25:00,352.05,352.11,351.73,351.75,4768.0,318.321,318.3752,318.0316,318.0497,4768.0
2021-09-08 11:30:00,351.85,352.09,351.66,351.98,8930.0,318.1401,318.3571,317.9683,318.2577,8930.0
2021-09-08 11:35:00,351.96,352.29,351.96,352.25,5774.0,318.2396,318.538,318.2396,318.5018,5774.0
2021-09-08 11:40:00,352.1,352.4,352.07,352.29,10742.0,318.3662,318.6374,318.3391,318.538,10742.0
2021-09-08 11:45:00,352.34,352.5,352.21,352.21,5075.0,318.5832,318.7279,318.4656,318.4656,5075.0
2021-09-08 11:50:00,352.29,352.6,352.23,352.6,10268.0,318.538,318.8183,318.4837,318.8183,10268.0
2021-09-08 11:55:00,352.56,352.84,352.49,352.67,11136.0,318.7821,319.0353,318.7188,318.8816,11136.0
2021-09-08 12:00:00,352.81,353.4,352.8,352.88,18234.0,319.0082,319.5416,318.9991,319.0714,18234.0
2021-09-08 12:05:00,352.87,352.95,352.68,352.8,4876.0,319.0624,319.1347,318.8906,318.9991,4876.0
2021-09-08 12:10:00,352.64,353.1,352.64,352.99,4001.0,318.8544,319.2704,318.8544,319.1709,4001.0
2021-09-08 12:15:00,353.03,353.19,352.87,353.1,5110.0,319.2071,319.3517,319.0624,319.2704,5110.0
2021-09-08 12:20:00,353.12,353.58,353.12,353.48,7471.0,319.2885,319.7044,319.2885,319.614,7471.0
2021-09-08 12:25:00,353.54,353.54,353.2,353.32,12155.0,319.6682,319.6682,319.3608,319.4693,12155.0
2021-09-08 12:30:00,353.37,353.5,352.98,353.11,14536.0,319.5145,319.632,319.1619,319.2794,14536.0
2021-09-08 12:35:00,352.88,352.92,352.62,352.63,4717.0,319.0714,319.1076,318.8364,318.8454,4717.0
2021-09-08 12:40:00,352.68,352.8,352.36,352.36,1618.0,318.8906,318.9991,318.6013,318.6013,1618.0
2021-09-08 12:45:00,352.43,352.51,352.16,352.32,4780.0,318.6646,318.7369,318.4204,318.5651,4780.0
2021-09-08 12:50:00,352.29,352.37,352.26,352.27,2160.0,318.538,318.6103,318.5108,318.5199,2160.0
2021-09-08 12:55:00,352.28,352.28,352.0,352.0,2294.0,318.5289,318.5289,318.2758,318.2758,2294.0
2021-09-08 13:00:00,352.04,352.21,351.89,351.93,2875.0,318.3119,318.4656,318.1763,318.2125,2875.0
2021-09-08 13:05:00,351.92,352.0,351.81,351.83,730.0,318.2034,318.2758,318.104,318.122,730.0
2021-09-08 13:10:00,351.68,351.68,351.44,351.56,3026.0,317.9864,317.9864,317.7694,317.8779,3026.0
2021-09-08 13:15:00,351.59,351.77,351.51,351.77,5557.0,317.905,318.0678,317.8327,318.0678,5557.0
2021-09-08 13:20:00,351.72,351.93,351.63,351.93,4508.0,318.0226,318.2125,317.9412,318.2125,4508.0
2021-09-08 13:25:00,351.93,352.15,351.93,352.15,5991.0,318.2125,318.4114,318.2125,318.4114,5991.0
2021-09-08 13:30:00,352.08,352.26,352.05,352.12,7829.0,318.3481,318.5108,318.321,318.3843,7829.0
2021-09-08 13:35:00,352.04,352.14,352.02,352.11,1260.0,318.3119,318.4023,318.2938,318.3752,1260.0
2021-09-08 13:40:00,352.1,352.1,351.93,352.09,2976.0,318.3662,318.3662,318.2125,318.3571,2976.0
2021-09-08 13:45:00,352.2,352.46,352.19,352.4,2914.0,318.4566,318.6917,318.4476,318.6374,2914.0
2021-09-08 13:50:00,352.44,352.44,352.24,352.25,2698.0,318.6736,318.6736,318.4928,318.5018,2698.0
2021-09-08 13:55:00,352.24,352.53,352.24,352.48,3068.0,318.4928,318.755,318.4928,318.7098,3068.0
2021-09-08 14:00:00,352.44,352.61,352.3,352.33,4863.0,318.6736,318.8273,318.547,318.5741,4863.0
2021-09-08 14:05:00,352.19,352.19,351.78,351.79,2282.0,318.4476,318.4476,318.0768,318.0859,2282.0
2021-09-08 14:10:00,351.77,351.91,351.77,351.91,1851.0,318.0678,318.1944,318.0678,318.1944,1851.0
2021-09-08 14:15:00,351.83,351.89,351.63,351.64,3199.0,318.122,318.1763,317.9412,317.9502,3199.0
2021-09-08 14:20:00,351.68,351.68,351.5,351.6,5738.0,317.9864,317.9864,317.8237,317.9141,5738.0
2021-09-08 14:25:00,351.6,351.77,351.51,351.77,4742.0,317.9141,318.0678,317.8327,318.0678,4742.0
2021-09-08 14:30:00,351.85,352.16,351.85,352.11,2223.0,318.1401,318.4204,318.1401,318.3752,2223.0
2021-09-08 14:35:00,352.14,352.33,351.95,352.23,11375.0,318.4023,318.5741,318.2305,318.4837,11375.0
2021-09-08 14:40:00,352.32,352.47,352.25,352.39,2351.0,318.5651,318.7007,318.5018,318.6284,2351.0
2021-09-08 14:45:00,352.42,352.61,352.26,352.35,6486.0,318.6555,318.8273,318.5108,318.5922,6486.0
2021-09-08 14:50:00,352.38,352.41,352.15,352.29,2298.0,318.6194,318.6465,318.4114,318.538,2298.0
2021-09-08 14:55:00,352.15,352.38,352.14,352.33,4922.0,318.4114,318.6194,318.4023,318.5741,4922.0
2021-09-08 15:00:00,352.34,352.56,352.21,352.5,6721.0,318.5832,318.7821,318.4656,318.7279,6721.0
2021-09-08 15:05:00,352.44,352.44,352.22,352.22,5102.0,318.6736,318.6736,318.4747,318.4747,5102.0
2021-09-08 15:10:00,352.27,352.33,352.07,352.12,5377.0,318.5199,318.5741,318.3391,318.3843,5377.0
2021-09-08 15:15:00,352.12,352.19,351.92,351.92,2910.0,318.3843,318.4476,318.2034,318.2034,2910.0
2021-09-08 15:20:00,351.86,351.86,351.56,351.61,6564.0,318.1492,318.1492,317.8779,317.9231,6564.0
2021-09-08 15:25:00,351.7,351.77,351.54,351.54,3848.0,318.0045,318.0678,317.8598,317.8598,3848.0
2021-09-08 15:30:00,351.46,352.09,351.46,351.86,5742.0,317.7875,318.3571,317.7875,318.1492,5742.0
2021-09-08 15:35:00,351.89,351.89,351.56,351.57,6967.0,318.1763,318.1763,317.8779,317.887,6967.0
2021-09-08 15:40:00,351.51,352.04,351.51,351.91,4477.0,317.8327,318.3119,317.8327,318.1944,4477.0
2021-09-08 15:45:00,351.83,351.83,351.52,351.68,10816.0,318.122,318.122,317.8417,317.9864,10816.0
2021-09-08 15:50:00,351.65,351.65,351.28,351.39,15121.0,317.9593,317.9593,317.6247,317.7242,15121.0
2021-09-08 15:55:00,351.41,351.68,351.3,351.47,44279.0,317.7423,317.9864,317.6428,317.7965,44279.0
2021-09-09 09:30:00,350.51,350.75,349.35,350.75,27374.0,316.9285,317.1455,315.8796,317.1455,27374.0
2021-09-09 09:35:00,350.84,350.84,349.86,350.04,8136.0,317.2269,317.2269,316.3408,316.5035,8136.0
2021-09-09 09:40:00,350.13,350.68,349.97,350.16,9904.0,316.5849,317.0822,316.4402,316.612,9904.0
2021-09-09 09:45:00,350.07,350.55,350.07,350.42,4842.0,316.5307,316.9647,316.5307,316.8471,4842.0
2021-09-09 09:50:00,350.57,350.66,350.08,350.18,4635.0,316.9828,317.0641,316.5397,316.6301,4635.0
2021-09-09 09:55:00,350.12,350.21,349.7,350.09,10994.0,316.5759,316.6573,316.1961,316.5488,10994.0
2021-09-09 10:00:00,350.23,350.64,350.1,350.44,5552.0,316.6753,317.0461,316.5578,316.8652,5552.0
2021-09-09 10:05:00,350.77,350.77,350.4,350.61,5133.0,317.1636,317.1636,316.8291,317.0189,5133.0
2021-09-09 10:10:00,350.77,351.5,350.77,351.41,3741.0,317.1636,317.8237,317.1636,317.7423,3741.0
2021-09-09 10:15:00,351.43,351.51,351.2,351.23,3990.0,317.7604,317.8327,317.5524,317.5795,3990.0
2021-09-09 10:20:00,351.3,351.54,351.24,351.54,8627.0,317.6428,317.8598,317.5886,317.8598,8627.0
2021-09-09 10:25:00,351.6,351.7,351.48,351.56,4675.0,317.9141,318.0045,317.8056,317.8779,4675.0
2021-09-09 10:30:00,351.49,351.7,351.44,351.53,3880.0,317.8146,318.0045,317.7694,317.8508,3880.0
2021-09-09 10:35:00,351.51,351.65,351.31,351.5,3577.0,317.8327,317.9593,317.6519,317.8237,3577.0
2021-09-09 10:40:00,351.54,351.55,351.12,351.33,4199.0,317.8598,317.8689,317.4801,317.6699,4199.0
2021-09-09 10:45:00,351.25,351.36,350.89,350.89,5634.0,317.5976,317.6971,317.2721,317.2721,5634.0
2021-09-09 10:50:00,350.78,350.93,350.64,350.64,4828.0,317.1726,317.3083,317.0461,317.0461,4828.0
2021-09-09 10:55:00,350.65,350.74,350.33,350.65,10068.0,317.0551,317.1365,316.7658,317.0551,10068.0
2021-09-09 11:00:00,350.65,350.67,350.23,350.23,8722.0,317.0551,317.0732,316.6753,316.6753,8722.0
2021-09-09 11:05:00,350.28,350.48,350.02,350.13,3987.0,316.7205,316.9014,316.4855,316.5849,3987.0
2021-09-09 11:10:00,350.1,350.29,350.09,350.29,3901.0,316.5578,316.7296,316.5488,316.7296,3901.0
2021-09-09 11:15:00,350.27,350.27,349.6,349.66,10664.0,316.7115,316.7115,316.1057,316.1599,10664.0
2021-09-09 11:20:00,349.74,350.07,349.56,349.94,3236.0,316.2323,316.5307,316.0695,316.4131,3236.0
2021-09-09 11:25:00,350.0,350.0,349.5,349.59,6170.0,316.4674,316.4674,316.0153,316.0967,6170.0
2021-09-09 11:30:00,349.6,349.73,349.43,349.73,4192.0,316.1057,316.2232,315.952,316.2232,4192.0
2021-09-09 11:35:00,349.69,349.93,349.69,349.72,3320.0,316.1871,316.4041,316.1871,316.2142,3320.0
2021-09-09 11:40:00,349.72,349.8,349.7,349.74,1858.0,316.2142,316.2865,316.1961,316.2323,1858.0
2021-09-09 11:45:00,349.79,350.27,349.77,350.27,2253.0,316.2775,316.7115,316.2594,316.7115,2253.0
2021-09-09 11:50:00,350.22,350.37,349.89,350.1,5598.0,316.6663,316.8019,316.3679,316.5578,5598.0
2021-09-09 11:55:00,349.96,350.24,349.89,350.2,2500.0,316.4312,316.6844,316.3679,316.6482,2500.0
2021-09-09 12:00:00,350.24,350.24,349.75,349.76,5552.0,316.6844,316.6844,316.2413,316.2504,5552.0
2021-09-09 12:05:00,349.75,349.85,349.71,349.77,1801.0,316.2413,316.3317,316.2052,316.2594,1801.0
2021-09-09 12:10:00,349.72,349.79,349.57,349.58,2759.0,316.2142,316.2775,316.0786,316.0876,2759.0
2021-09-09 12:15:00,349.5,349.73,349.38,349.61,8352.0,316.0153,316.2232,315.9068,316.1147,8352.0
2021-09-09 12:20:00,349.54,349.62,349.31,349.35,6880.0,316.0514,316.1238,315.8435,315.8796,6880.0
2021-09-09 12:25:00,349.39,349.44,349.29,349.37,4937.0,315.9158,315.961,315.8254,315.8977,4937.0
2021-09-09 12:30:00,349.31,349.5,349.25,349.37,3433.0,315.8435,316.0153,315.7892,315.8977,3433.0
2021-09-09 12:35:00,349.31,349.33,349.18,349.27,5486.0,315.8435,315.8616,315.7259,315.8073,5486.0
2021-09-09 12:40:00,349.28,349.35,349.21,349.28,3306.0,315.8164,315.8796,315.7531,315.8164,3306.0
2021-09-09 12:45:00,349.24,349.32,349.17,349.23,4064.0,315.7802,315.8525,315.7169,315.7711,4064.0
2021-09-09 12:50:00,349.24,349.24,349.08,349.17,4263.0,315.7802,315.7802,315.6355,315.7169,4263.0
2021-09-09 12:55:00,349.13,349.3,349.11,349.21,3620.0,315.6807,315.8344,315.6626,315.7531,3620.0
2021-09-09 13:00:00,349.36,349.55,349.36,349.55,2500.0,315.8887,316.0605,315.8887,316.0605,2500.0
2021-09-09 13:05:00,349.59,349.6,349.35,349.44,3983.0,316.0967,316.1057,315.8796,315.961,3983.0
2021-09-09 13:10:00,349.43,349.49,349.31,349.32,2704.0,315.952,316.0062,315.8435,315.8525,2704.0
2021-09-09 13:15:00,349.31,349.34,349.06,349.1,4873.0,315.8435,315.8706,315.6174,315.6536,4873.0
2021-09-09 13:20:00,349.04,349.05,348.27,348.6,14343.0,315.5993,315.6084,314.9031,315.2015,14343.0
2021-09-09 13:25:00,348.61,348.61,348.34,348.4,12911.0,315.2105,315.2105,314.9664,315.0207,12911.0
2021-09-09 13:30:00,348.32,348.32,347.86,348.29,12085.0,314.9483,314.9483,314.5324,314.9212,12085.0
2021-09-09 13:35:00,348.22,348.27,347.99,348.1,7254.0,314.8579,314.9031,314.6499,314.7494,7254.0
2021-09-09 13:40:00,348.09,348.25,348.08,348.11,8899.0,314.7404,314.885,314.7313,314.7584,8899.0
2021-09-09 13:45:00,348.15,348.2,348.03,348.12,3952.0,314.7946,314.8398,314.6861,314.7675,3952.0
2021-09-09 13:50:00,348.07,348.5,347.96,348.42,5976.0,314.7223,315.1111,314.6228,315.0387,5976.0
2021-09-09 13:55:00,348.37,348.44,348.2,348.24,3310.0,314.9935,315.0568,314.8398,314.876,3310.0
2021-09-09 14:00:00,348.24,348.35,347.98,347.98,5908.0,314.876,314.9755,314.6409,314.6409,5908.0
2021-09-09 14:05:00,347.95,348.35,347.95,348.2,4416.0,314.6138,314.9755,314.6138,314.8398,4416.0
2021-09-09 14:10:00,348.28,348.34,348.19,348.27,2587.0,314.9122,314.9664,314.8308,314.9031,2587.0
2021-09-09 14:15:00,348.34,348.41,348.19,348.29,4290.0,314.9664,315.0297,314.8308,314.9212,4290.0
2021-09-09 14:20:00,348.37,348.47,348.2,348.29,4495.0,314.9935,315.084,314.8398,314.9212,4495.0
2021-09-09 14:25:00,348.48,348.48,348.18,348.19,3305.0,315.093,315.093,314.8217,314.8308,3305.0
2021-09-09 14:30:00,348.22,348.27,348.16,348.19,2197.0,314.8579,314.9031,314.8037,314.8308,2197.0
2021-09-09 14:35:00,348.2,348.42,348.2,348.24,3320.0,314.8398,315.0387,314.8398,314.876,3320.0
2021-09-09 14:40:00,348.35,348.35,348.06,348.22,2008.0,314.9755,314.9755,314.7132,314.8579,2008.0
2021-09-09 14:45:00,348.24,348.6,348.23,348.56,6429.0,314.876,315.2015,314.867,315.1653,6429.0
2021-09-09 14:50:00,348.63,348.67,348.54,348.61,2895.0,315.2286,315.2648,315.1473,315.2105,2895.0
2021-09-09 14:55:00,348.59,348.78,348.5,348.55,4790.0,315.1925,315.3643,315.1111,315.1563,4790.0
2021-09-09 15:00:00,348.54,348.6,348.35,348.4,4719.0,315.1473,315.2015,314.9755,315.0207,4719.0
2021-09-09 15:05:00,348.38,348.64,348.38,348.43,8993.0,315.0026,315.2377,315.0026,315.0478,8993.0
2021-09-09 15:10:00,348.47,348.67,348.21,348.26,6749.0,315.084,315.2648,314.8489,314.8941,6749.0
2021-09-09 15:15:00,348.28,348.3,348.0,348.0,11826.0,314.9122,314.9302,314.659,314.659,11826.0
2021-09-09 15:20:00,348.06,348.53,348.02,348.49,6292.0,314.7132,315.1382,314.6771,315.102,6292.0
2021-09-09 15:25:00,348.36,348.63,348.36,348.45,10125.0,314.9845,315.2286,314.9845,315.0659,10125.0
2021-09-09 15:30:00,348.41,348.78,348.2,348.47,10116.0,315.0297,315.3643,314.8398,315.084,10116.0
2021-09-09 15:35:00,348.39,348.92,348.23,348.84,7775.0,315.0116,315.4908,314.867,315.4185,7775.0
2021-09-09 15:40:00,348.85,348.98,348.69,348.92,10092.0,315.4276,315.5451,315.2829,315.4908,10092.0
2021-09-09 15:45:00,348.85,349.04,348.8,348.91,32739.0,315.4276,315.5993,315.3823,315.4818,32739.0
2021-09-09 15:50:00,348.94,349.1,348.74,348.86,21839.0,315.5089,315.6536,315.3281,315.4366,21839.0
2021-09-09 15:55:00,348.89,349.05,348.7,348.94,66486.0,315.4637,315.6084,315.2919,315.5089,66486.0
2021-09-10 09:30:00,349.44,350.08,348.84,348.92,23109.0,315.961,316.5397,315.4185,315.4908,23109.0
2021-09-10 09:35:00,348.97,348.97,347.85,348.03,14676.0,315.5361,315.5361,314.5234,314.6861,14676.0
2021-09-10 09:40:00,348.0,348.03,347.3,347.5,24725.0,314.659,314.6861,314.0261,314.2069,24725.0
2021-09-10 09:45:00,347.43,347.86,347.3,347.3,9144.0,314.1436,314.5324,314.0261,314.0261,9144.0
2021-09-10 09:50:00,347.25,347.56,346.8,347.48,6595.0,313.9808,314.2611,313.574,314.1888,6595.0
2021-09-10 09:55:00,347.49,347.67,347.08,347.12,5734.0,314.1979,314.3606,313.8271,313.8633,5734.0
2021-09-10 10:00:00,347.12,347.12,346.56,346.69,9845.0,313.8633,313.8633,313.357,313.4745,9845.0
2021-09-10 10:05:00,346.61,347.1,346.61,347.04,4127.0,313.4022,313.8452,313.4022,313.791,4127.0
2021-09-10 10:10:00,347.09,347.22,346.9,347.14,2349.0,313.8362,313.9537,313.6644,313.8814,2349.0
2021-09-10 10:15:00,347.14,347.23,346.75,346.75,7419.0,313.8814,313.9628,313.5287,313.5287,7419.0
2021-09-10 10:20:00,347.07,347.08,346.72,346.86,5440.0,313.8181,313.8271,313.5016,313.6282,5440.0
2021-09-10 10:25:00,346.9,347.14,346.8,346.9,3320.0,313.6644,313.8814,313.574,313.6644,3320.0
2021-09-10 10:30:00,346.92,347.11,346.41,347.11,16640.0,313.6825,313.8543,313.2213,313.8543,16640.0
2021-09-10 10:35:00,346.99,347.77,346.99,347.57,6215.0,313.7458,314.451,313.7458,314.2702,6215.0
2021-09-10 10:40:00,347.31,347.47,346.94,347.28,2940.0,314.0351,314.1798,313.7005,314.008,2940.0
2021-09-10 10:45:00,347.01,347.14,346.73,347.0,3000.0,313.7638,313.8814,313.5107,313.7548,3000.0
2021-09-10 10:50:00,346.9,346.91,346.64,346.75,3549.0,313.6644,313.6734,313.4293,313.5287,3549.0
2021-09-10 10:55:00,346.54,347.0,346.44,346.76,7022.0,313.3389,313.7548,313.2484,313.5378,7022.0
2021-09-10 11:00:00,346.69,347.24,346.69,347.23,3002.0,313.4745,313.9718,313.4745,313.9628,3002.0
2021-09-10 11:05:00,347.26,347.45,346.86,347.38,12975.0,313.9899,314.1617,313.6282,314.0984,12975.0
2021-09-10 11:10:00,347.3,347.38,346.93,347.02,4127.0,314.0261,314.0984,313.6915,313.7729,4127.0
2021-09-10 11:15:00,347.13,347.27,346.82,346.89,4604.0,313.8723,313.9989,313.592,313.6553,4604.0
2021-09-10 11:20:00,346.87,347.0,346.7,346.85,4624.0,313.6373,313.7548,313.4835,313.6192,4624.0
2021-09-10 11:25:00,346.83,347.12,346.82,347.0,9437.0,313.6011,313.8633,313.592,313.7548,9437.0
2021-09-10 11:30:00,346.99,347.2,346.85,347.12,3569.0,313.7458,313.9356,313.6192,313.8633,3569.0
2021-09-10 11:35:00,347.25,347.39,347.08,347.08,3130.0,313.9808,314.1074,313.8271,313.8271,3130.0
2021-09-10 11:40:00,347.02,347.25,346.94,347.04,2146.0,313.7729,313.9808,313.7005,313.791,2146.0
2021-09-10 11:45:00,347.05,347.23,346.71,346.8,3551.0,313.8,313.9628,313.4926,313.574,3551.0
2021-09-10 11:50:00,346.79,346.8,346.38,346.69,11741.0,313.5649,313.574,313.1942,313.4745,11741.0
2021-09-10 11:55:00,346.57,346.86,346.55,346.84,3500.0,313.366,313.6282,313.3479,313.6101,3500.0
2021-09-10 12:00:00,346.8,346.84,346.63,346.79,1965.0,313.574,313.6101,313.4202,313.5649,1965.0
2021-09-10 12:05:00,346.89,347.29,346.88,347.23,8444.0,313.6553,314.017,313.6463,313.9628,8444.0
2021-09-10 12:10:00,347.3,347.45,346.97,347.39,3591.0,314.0261,314.1617,313.7277,314.1074,3591.0
2021-09-10 12:15:00,347.42,347.47,347.24,347.35,4515.0,314.1346,314.1798,313.9718,314.0713,4515.0
2021-09-10 12:20:00,347.28,347.6,347.28,347.6,1942.0,314.008,314.2973,314.008,314.2973,1942.0
2021-09-10 12:25:00,347.62,347.62,347.27,347.5,5165.0,314.3154,314.3154,313.9989,314.2069,5165.0
2021-09-10 12:30:00,347.48,347.88,347.48,347.76,4379.0,314.1888,314.5505,314.1888,314.442,4379.0
2021-09-10 12:35:00,347.8,348.21,347.8,348.17,4021.0,314.4781,314.8489,314.4781,314.8127,4021.0
2021-09-10 12:40:00,348.18,348.42,347.94,348.25,4288.0,314.8217,315.0387,314.6047,314.885,4288.0
2021-09-10 12:45:00,348.16,348.38,348.16,348.34,2100.0,314.8037,315.0026,314.8037,314.9664,2100.0
2021-09-10 12:50:00,348.29,348.51,348.28,348.44,2418.0,314.9212,315.1201,314.9122,315.0568,2418.0
2021-09-10 12:55:00,348.51,348.66,348.51,348.58,3612.0,315.1201,315.2558,315.1201,315.1834,3612.0
2021-09-10 13:00:00,348.54,348.75,348.51,348.65,5114.0,315.1473,315.3371,315.1201,315.2467,5114.0
2021-09-10 13:05:00,348.66,348.75,348.55,348.55,5932.0,315.2558,315.3371,315.1563,315.1563,5932.0
2021-09-10 13:10:00,348.55,348.94,348.55,348.94,5177.0,315.1563,315.5089,315.1563,315.5089,5177.0
2021-09-10 13:15:00,348.77,348.84,348.5,348.56,4050.0,315.3552,315.4185,315.1111,315.1653,4050.0
2021-09-10 13:20:00,348.59,348.7,348.41,348.42,1620.0,315.1925,315.2919,315.0297,315.0387,1620.0
2021-09-10 13:25:00,348.42,348.7,348.41,348.57,2094.0,315.0387,315.2919,315.0297,315.1744,2094.0
2021-09-10 13:30:00,348.66,348.76,348.61,348.73,3004.0,315.2558,315.3462,315.2105,315.319,3004.0
2021-09-10 13:35:00,348.7,348.74,348.53,348.74,2055.0,315.2919,315.3281,315.1382,315.3281,2055.0
2021-09-10 13:40:00,348.75,348.8,348.61,348.74,4902.0,315.3371,315.3823,315.2105,315.3281,4902.0
2021-09-10 13:45:00,348.53,348.88,348.49,348.63,3538.0,315.1382,315.4547,315.102,315.2286,3538.0
2021-09-10 13:50:00,348.65,348.71,348.44,348.44,1700.0,315.2467,315.301,315.0568,315.0568,1700.0
2021-09-10 13:55:00,348.61,348.68,348.52,348.68,1578.0,315.2105,315.2738,315.1292,315.2738,1578.0
2021-09-10 14:00:00,348.63,348.76,348.17,348.23,4450.0,315.2286,315.3462,314.8127,314.867,4450.0
2021-09-10 14:05:00,348.23,348.29,348.07,348.15,2532.0,314.867,314.9212,314.7223,314.7946,2532.0
2021-09-10 14:10:00,348.14,348.14,347.9,347.91,5817.0,314.7856,314.7856,314.5686,314.5776,5817.0
2021-09-10 14:15:00,348.0,348.01,347.74,347.79,4223.0,314.659,314.668,314.4239,314.4691,4223.0
2021-09-10 14:20:00,347.77,347.89,347.67,347.76,2710.0,314.451,314.5595,314.3606,314.442,2710.0
2021-09-10 14:25:00,347.91,347.91,347.62,347.79,5563.0,314.5776,314.5776,314.3154,314.4691,5563.0
2021-09-10 14:30:00,347.77,347.92,347.68,347.78,3900.0,314.451,314.5867,314.3696,314.4601,3900.0
2021-09-10 14:35:00,347.76,347.81,347.5,347.61,5376.0,314.442,314.4872,314.2069,314.3064,5376.0
2021-09-10 14:40:00,347.65,347.81,347.52,347.54,4151.0,314.3425,314.4872,314.225,314.2431,4151.0
2021-09-10 14:45:00,347.6,347.6,347.4,347.41,4066.0,314.2973,314.2973,314.1165,314.1255,4066.0
2021-09-10 14:50:00,347.47,347.75,347.47,347.75,2069.0,314.1798,314.4329,314.1798,314.4329,2069.0
2021-09-10 14:55:00,347.58,347.65,347.41,347.42,2600.0,314.2792,314.3425,314.1255,314.1346,2600.0
2021-09-10 15:00:00,347.46,347.59,347.43,347.5,5770.0,314.1707,314.2883,314.1436,314.2069,5770.0
2021-09-10 15:05:00,347.43,347.55,347.3,347.37,16709.0,314.1436,314.2521,314.0261,314.0893,16709.0
2021-09-10 15:10:00,347.41,347.6,347.3,347.38,12675.0,314.1255,314.2973,314.0261,314.0984,12675.0
2021-09-10 15:15:00,347.37,347.56,347.28,347.46,20983.0,314.0893,314.2611,314.008,314.1707,20983.0
2021-09-10 15:20:00,347.38,347.4,347.17,347.32,4148.0,314.0984,314.1165,313.9085,314.0441,4148.0
2021-09-10 15:25:00,347.35,347.47,347.26,347.3,10087.0,314.0713,314.1798,313.9899,314.0261,10087.0
2021-09-10 15:30:00,347.26,347.44,346.94,346.94,13301.0,313.9899,314.1526,313.7005,313.7005,13301.0
2021-09-10 15:35:00,346.98,347.03,346.61,346.72,13913.0,313.7367,313.7819,313.4022,313.5016,13913.0
2021-09-10 15:40:00,346.69,346.71,346.18,346.59,18688.0,313.4745,313.4926,313.0134,313.3841,18688.0
2021-09-10 15:45:00,346.51,346.67,346.44,346.55,6250.0,313.3117,313.4564,313.2484,313.3479,6250.0
2021-09-10 15:50:00,346.49,346.49,345.94,346.01,49121.0,313.2937,313.2937,312.7964,312.8596,49121.0
2021-09-10 15:55:00,346.05,346.15,345.82,345.95,125509.0,312.8958,312.9862,312.6878,312.8054,125509.0
2021-09-13 09:30:00,347.91,349.28,347.63,348.0,20814.0,314.5776,315.8164,314.3244,314.659,20814.0
2021-09-13 09:35:00,348.02,348.2,347.64,347.87,6639.0,314.6771,314.8398,314.3335,314.5414,6639.0
2021-09-13 09:40:00,348.05,348.18,347.24,348.04,6183.0,314.7042,314.8217,313.9718,314.6952,6183.0
2021-09-13 09:45:00,348.01,348.02,347.49,347.64,12852.0,314.668,314.6771,314.1979,314.3335,12852.0
2021-09-13 09:50:00,347.54,348.94,347.54,348.81,33576.0,314.2431,315.5089,314.2431,315.3914,33576.0
2021-09-13 09:55:00,348.87,349.14,348.28,348.29,19566.0,315.4456,315.6898,314.9122,314.9212,19566.0
2021-09-13 10:00:00,348.2,348.35,347.67,347.76,16609.0,314.8398,314.9755,314.3606,314.442,16609.0
2021-09-13 10:05:00,347.8,347.83,347.22,347.44,7686.0,314.4781,314.5053,313.9537,314.1526,7686.0
2021-09-13 10:10:00,347.44,347.9,347.31,347.56,18042.0,314.1526,314.5686,314.0351,314.2611,18042.0
2021-09-13 10:15:00,347.31,347.51,346.9,347.32,4341.0,314.0351,314.2159,313.6644,314.0441,4341.0
2021-09-13 10:20:00,347.33,347.85,347.17,347.17,7510.0,314.0532,314.5234,313.9085,313.9085,7510.0
2021-09-13 10:25:00,347.38,347.57,346.82,347.46,14581.0,314.0984,314.2702,313.592,314.1707,14581.0
2021-09-13 10:30:00,347.54,347.84,347.13,347.61,8953.0,314.2431,314.5143,313.8723,314.3064,8953.0
2021-09-13 10:35:00,347.67,348.2,347.66,347.81,18482.0,314.3606,314.8398,314.3516,314.4872,18482.0
2021-09-13 10:40:00,347.8,348.04,347.35,347.42,6313.0,314.4781,314.6952,314.0713,314.1346,6313.0
2021-09-13 10:45:00,347.42,348.4,347.37,348.08,25866.0,314.1346,315.0207,314.0893,314.7313,25866.0
2021-09-13 10:50:00,347.98,348.39,347.95,348.28,12400.0,314.6409,315.0116,314.6138,314.9122,12400.0
2021-09-13 10:55:00,348.3,348.36,347.57,347.57,10790.0,314.9302,314.9845,314.2702,314.2702,10790.0
2021-09-13 11:00:00,347.5,347.63,347.28,347.57,12690.0,314.2069,314.3244,314.008,314.2702,12690.0
2021-09-13 11:05:00,347.55,347.83,347.45,347.63,10944.0,314.2521,314.5053,314.1617,314.3244,10944.0
2021-09-13 11:10:00,347.51,347.51,346.85,347.04,8924.0,314.2159,314.2159,313.6192,313.791,8924.0
2021-09-13 11:15:00,347.06,347.13,346.84,346.96,13197.0,313.809,313.8723,313.6101,313.7186,13197.0
2021-09-13 11:20:00,346.83,347.17,346.64,347.14,15051.0,313.6011,313.9085,313.4293,313.8814,15051.0
2021-09-13 11:25:00,347.21,347.23,346.95,347.0,5560.0,313.9447,313.9628,313.7096,313.7548,5560.0
2021-09-13 11:30:00,347.03,347.26,346.97,347.25,9610.0,313.7819,313.9899,313.7277,313.9808,9610.0
2021-09-13 11:35:00,347.2,347.2,346.83,347.11,3145.0,313.9356,313.9356,313.6011,313.8543,3145.0
2021-09-13 11:40:00,347.17,347.49,347.06,347.48,4263.0,313.9085,314.1979,313.809,314.1888,4263.0
2021-09-13 11:45:00,347.48,347.6,347.3,347.36,3087.0,314.1888,314.2973,314.0261,314.0803,3087.0
2021-09-13 11:50:00,347.26,347.41,347.19,347.41,1816.0,313.9899,314.1255,313.9266,314.1255,1816.0
2021-09-13 11:55:00,347.47,347.73,347.46,347.48,4013.0,314.1798,314.4149,314.1707,314.1888,4013.0
2021-09-13 12:00:00,347.52,347.57,347.2,347.21,4296.0,314.225,314.2702,313.9356,313.9447,4296.0
2021-09-13 12:05:00,347.15,347.46,347.14,347.15,1372.0,313.8904,314.1707,313.8814,313.8904,1372.0
2021-09-13 12:10:00,347.1,347.4,347.05,347.25,4002.0,313.8452,314.1165,313.8,313.9808,4002.0
2021-09-13 12:15:00,347.1,347.1,346.72,346.81,4419.0,313.8452,313.8452,313.5016,313.583,4419.0
2021-09-13 12:20:00,346.84,347.11,346.69,347.11,7017.0,313.6101,313.8543,313.4745,313.8543,7017.0
2021-09-13 12:25:00,347.06,347.06,346.87,346.9,8300.0,313.809,313.809,313.6373,313.6644,8300.0
2021-09-13 12:30:00,346.87,347.1,346.83,346.99,4709.0,313.6373,313.8452,313.6011,313.7458,4709.0
2021-09-13 12:35:00,346.97,347.1,346.5,346.59,18305.0,313.7277,313.8452,313.3027,313.3841,18305.0
2021-09-13 12:40:00,346.54,346.54,346.12,346.12,8429.0,313.3389,313.3389,312.9591,312.9591,8429.0
2021-09-13 12:45:00,346.11,346.36,345.99,346.19,11156.0,312.9501,313.1761,312.8416,313.0224,11156.0
2021-09-13 12:50:00,346.28,346.28,345.99,346.25,5239.0,313.1038,313.1038,312.8416,313.0767,5239.0
2021-09-13 12:55:00,346.11,346.22,345.86,346.01,11536.0,312.9501,313.0495,312.724,312.8596,11536.0
2021-09-13 13:00:00,345.92,345.96,345.49,345.61,11198.0,312.7783,312.8144,312.3895,312.498,11198.0
2021-09-13 13:05:00,345.63,345.73,345.47,345.49,4968.0,312.5161,312.6065,312.3714,312.3895,4968.0
2021-09-13 13:10:00,345.49,345.52,344.63,344.86,16405.0,312.3895,312.4166,311.6119,311.8198,16405.0
2021-09-13 13:15:00,344.78,344.93,344.15,344.41,12676.0,311.7475,311.8831,311.1778,311.4129,12676.0
2021-09-13 13:20:00,344.35,344.51,344.21,344.24,5950.0,311.3587,311.5034,311.2321,311.2592,5950.0
2021-09-13 13:25:00,344.2,344.48,343.75,343.86,11206.0,311.2231,311.4762,310.8162,310.9156,11206.0
2021-09-13 13:30:00,343.92,344.08,343.66,343.74,13572.0,310.9699,311.1146,310.7348,310.8071,13572.0
2021-09-13 13:35:00,343.85,343.86,343.3,343.47,9328.0,310.9066,310.9156,310.4093,310.563,9328.0
2021-09-13 13:40:00,343.39,343.65,343.1,343.11,16754.0,310.4907,310.7258,310.2284,310.2375,16754.0
2021-09-13 13:45:00,343.24,343.82,343.21,343.71,10828.0,310.355,310.8795,310.3279,310.78,10828.0
2021-09-13 13:50:00,343.67,343.69,343.26,343.26,5320.0,310.7438,310.7619,310.3731,310.3731,5320.0
2021-09-13 13:55:00,343.33,343.56,343.2,343.46,9047.0,310.4364,310.6444,310.3189,310.554,9047.0
2021-09-13 14:00:00,343.46,343.85,343.41,343.68,9095.0,310.554,310.9066,310.5087,310.7529,9095.0
2021-09-13 14:05:00,343.65,343.84,343.37,343.44,5945.0,310.7258,310.8975,310.4726,310.5359,5945.0
2021-09-13 14:10:00,343.36,343.49,342.75,343.37,12839.0,310.4635,310.5811,309.912,310.4726,12839.0
2021-09-13 14:15:00,343.38,343.92,343.32,343.85,8684.0,310.4816,310.9699,310.4274,310.9066,8684.0
2021-09-13 14:20:00,343.9,344.27,343.82,344.19,8030.0,310.9518,311.2864,310.8795,311.214,8030.0
2021-09-13 14:25:00,344.1,344.54,343.81,343.81,10945.0,311.1326,311.5305,310.8704,310.8704,10945.0
2021-09-13 14:30:00,344.04,344.64,343.93,344.36,7844.0,311.0784,311.6209,310.9789,311.3677,7844.0
2021-09-13 14:35:00,344.36,344.42,344.2,344.27,4350.0,311.3677,311.422,311.2231,311.2864,4350.0
2021-09-13 14:40:00,344.3,344.81,344.3,344.8,7596.0,311.3135,311.7746,311.3135,311.7656,7596.0
2021-09-13 14:45:00,344.78,345.28,344.66,345.17,8764.0,311.7475,312.1996,311.639,312.1001,8764.0
2021-09-13 14:50:00,345.16,345.3,344.85,345.3,5840.0,312.0911,312.2177,311.8108,312.2177,5840.0
2021-09-13 14:55:00,345.09,345.35,345.0,345.03,12800.0,312.0278,312.2629,311.9464,311.9735,12800.0
2021-09-13 15:00:00,345.08,345.21,344.73,345.0,5600.0,312.0187,312.1363,311.7023,311.9464,5600.0
2021-09-13 15:05:00,345.0,345.37,344.86,345.31,8348.0,311.9464,312.281,311.8198,312.2267,8348.0
2021-09-13 15:10:00,345.41,345.95,345.25,345.9,14067.0,312.3171,312.8054,312.1725,312.7602,14067.0
2021-09-13 15:15:00,345.86,346.39,345.78,346.21,10353.0,312.724,313.2032,312.6517,313.0405,10353.0
2021-09-13 15:20:00,346.33,346.33,345.88,346.1,9253.0,313.149,313.149,312.7421,312.941,9253.0
2021-09-13 15:25:00,346.16,346.47,345.96,346.45,11936.0,312.9953,313.2756,312.8144,313.2575,11936.0
2021-09-13 15:30:00,346.28,346.5,346.11,346.23,9936.0,313.1038,313.3027,312.9501,313.0586,9936.0
2021-09-13 15:35:00,346.3,346.58,346.01,346.19,11930.0,313.1219,313.375,312.8596,313.0224,11930.0
2021-09-13 15:40:00,346.08,346.17,345.87,346.02,11200.0,312.9229,313.0043,312.7331,312.8687,11200.0
2021-09-13 15:45:00,346.07,346.29,345.9,346.29,17395.0,312.9139,313.1128,312.7602,313.1128,17395.0
2021-09-13 15:50:00,346.33,346.75,346.28,346.39,20946.0,313.149,313.5287,313.1038,313.2032,20946.0
2021-09-13 15:55:00,346.37,346.49,345.51,346.39,115994.0,313.1852,313.2937,312.4075,313.2032,115994.0
2021-09-14 09:30:00,348.0,348.3,346.01,346.22,29867.0,314.659,314.9302,312.8596,313.0495,29867.0
2021-09-14 09:35:00,346.1,346.31,345.52,345.54,6414.0,312.941,313.1309,312.4166,312.4347,6414.0
2021-09-14 09:40:00,345.52,345.59,344.41,344.78,10115.0,312.4166,312.4799,311.4129,311.7475,10115.0
2021-09-14 09:45:00,344.55,344.97,343.81,343.86,16795.0,311.5395,311.9193,310.8704,310.9156,16795.0
2021-09-14 09:50:00,343.83,344.1,343.11,343.25,17210.0,310.8885,311.1326,310.2375,310.3641,17210.0
2021-09-14 09:55:00,343.17,343.32,342.8,343.25,7973.0,310.2917,310.4274,309.9572,310.3641,7973.0
2021-09-14 10:00:00,343.07,343.1,342.65,342.9,12569.0,310.2013,310.2284,309.8216,310.0476,12569.0
2021-09-14 10:05:00,342.95,343.32,342.87,343.32,15282.0,310.0928,310.4274,310.0205,310.4274,15282.0
2021-09-14 10:10:00,343.26,343.54,343.01,343.38,10058.0,310.3731,310.6263,310.1471,310.4816,10058.0
2021-09-14 10:15:00,343.33,343.83,343.29,343.49,7184.0,310.4364,310.8885,310.4002,310.5811,7184.0
2021-09-14 10:20:00,343.55,343.66,343.06,343.6,18320.0,310.6353,310.7348,310.1923,310.6805,18320.0
2021-09-14 10:25:00,343.45,343.95,343.38,343.71,18113.0,310.5449,310.997,310.4816,310.78,18113.0
2021-09-14 10:30:00,343.65,343.98,343.61,343.76,9419.0,310.7258,311.0241,310.6896,310.8252,9419.0
2021-09-14 10:35:00,343.71,344.22,343.52,343.77,7605.0,310.78,311.2411,310.6082,310.8343,7605.0
2021-09-14 10:40:00,343.81,343.86,343.43,343.43,6183.0,310.8704,310.9156,310.5268,310.5268,6183.0
2021-09-14 10:45:00,343.39,343.89,343.39,343.88,4888.0,310.4907,310.9428,310.4907,310.9337,4888.0
2021-09-14 10:50:00,343.77,344.24,343.75,344.21,3918.0,310.8343,311.2592,310.8162,311.2321,3918.0
2021-09-14 10:55:00,344.2,344.2,343.55,343.55,4836.0,311.2231,311.2231,310.6353,310.6353,4836.0
2021-09-14 11:00:00,343.43,343.74,343.25,343.52,17906.0,310.5268,310.8071,310.3641,310.6082,17906.0
2021-09-14 11:05:00,343.52,343.75,343.37,343.69,10437.0,310.6082,310.8162,310.4726,310.7619,10437.0
2021-09-14 11:10:00,343.72,344.18,343.67,344.06,12583.0,310.789,311.205,310.7438,311.0965,12583.0
2021-09-14 11:15:00,344.06,344.22,343.82,343.82,6880.0,311.0965,311.2411,310.8795,310.8795,6880.0
2021-09-14 11:20:00,343.73,344.07,343.67,343.95,4444.0,310.7981,311.1055,310.7438,310.997,4444.0
2021-09-14 11:25:00,343.96,344.68,343.95,344.67,5140.0,311.0061,311.6571,310.997,311.648,5140.0
2021-09-14 11:30:00,344.66,344.66,344.02,344.02,5747.0,311.639,311.639,311.0603,311.0603,5747.0
2021-09-14 11:35:00,343.91,343.91,343.62,343.75,5256.0,310.9608,310.9608,310.6986,310.8162,5256.0
2021-09-14 11:40:00,343.71,343.79,343.65,343.74,3696.0,310.78,310.8523,310.7258,310.8071,3696.0
2021-09-14 11:45:00,343.74,343.96,343.59,343.61,4853.0,310.8071,311.0061,310.6715,310.6896,4853.0
2021-09-14 11:50:00,343.62,343.78,343.36,343.36,6058.0,310.6986,310.8433,310.4635,310.4635,6058.0
2021-09-14 11:55:00,343.42,343.69,343.4,343.61,4743.0,310.5178,310.7619,310.4997,310.6896,4743.0
2021-09-14 12:00:00,343.68,343.79,343.6,343.79,2084.0,310.7529,310.8523,310.6805,310.8523,2084.0
2021-09-14 12:05:00,343.74,344.06,343.69,344.0,3446.0,310.8071,311.0965,310.7619,311.0422,3446.0
2021-09-14 12:10:00,344.03,344.08,343.94,343.94,1911.0,311.0693,311.1146,310.988,310.988,1911.0
2021-09-14 12:15:00,343.93,344.06,343.81,344.06,4296.0,310.9789,311.0965,310.8704,311.0965,4296.0
2021-09-14 12:20:00,344.1,344.11,343.7,343.7,3675.0,311.1326,311.1417,310.771,310.771,3675.0
2021-09-14 12:25:00,343.59,343.88,343.59,343.79,2915.0,310.6715,310.9337,310.6715,310.8523,2915.0
2021-09-14 12:30:00,343.71,343.8,343.54,343.56,2007.0,310.78,310.8614,310.6263,310.6444,2007.0
2021-09-14 12:35:00,343.52,343.71,343.39,343.44,4557.0,310.6082,310.78,310.4907,310.5359,4557.0
2021-09-14 12:40:00,343.47,343.52,343.03,343.07,6673.0,310.563,310.6082,310.1652,310.2013,6673.0
2021-09-14 12:45:00,343.07,343.12,342.96,343.0,6015.0,310.2013,310.2465,310.1019,310.138,6015.0
2021-09-14 12:50:00,343.0,343.1,342.84,342.9,13242.0,310.138,310.2284,309.9934,310.0476,13242.0
2021-09-14 12:55:00,342.85,342.94,342.56,342.83,12311.0,310.0024,310.0838,309.7402,309.9843,12311.0
2021-09-14 13:00:00,342.82,343.13,342.76,342.96,5654.0,309.9753,310.2556,309.921,310.1019,5654.0
2021-09-14 13:05:00,343.0,343.05,342.64,342.71,5494.0,310.138,310.1832,309.8125,309.8758,5494.0
2021-09-14 13:10:00,342.63,342.81,342.58,342.6,4660.0,309.8035,309.9662,309.7583,309.7763,4660.0
2021-09-14 13:15:00,342.56,342.86,342.48,342.85,7615.0,309.7402,310.0114,309.6678,310.0024,7615.0
2021-09-14 13:20:00,343.0,343.18,343.0,343.12,3068.0,310.138,310.3008,310.138,310.2465,3068.0
2021-09-14 13:25:00,343.11,343.71,343.05,343.63,6984.0,310.2375,310.78,310.1832,310.7077,6984.0
2021-09-14 13:30:00,343.68,343.68,343.19,343.26,5368.0,310.7529,310.7529,310.3098,310.3731,5368.0
2021-09-14 13:35:00,343.26,343.4,343.26,343.28,2455.0,310.3731,310.4997,310.3731,310.3912,2455.0
2021-09-14 13:40:00,343.3,343.49,343.27,343.49,2015.0,310.4093,310.5811,310.3822,310.5811,2015.0
2021-09-14 13:45:00,343.47,343.65,343.47,343.52,3794.0,310.563,310.7258,310.563,310.6082,3794.0
2021-09-14 13:50:00,343.52,343.73,343.45,343.73,7474.0,310.6082,310.7981,310.5449,310.7981,7474.0
2021-09-14 13:55:00,343.73,343.99,343.72,343.94,5215.0,310.7981,311.0332,310.789,310.988,5215.0
2021-09-14 14:00:00,343.9,344.0,343.77,343.81,3901.0,310.9518,311.0422,310.8343,310.8704,3901.0
2021-09-14 14:05:00,343.79,344.15,343.77,343.94,6323.0,310.8523,311.1778,310.8343,310.988,6323.0
2021-09-14 14:10:00,343.98,343.98,343.69,343.87,3787.0,311.0241,311.0241,310.7619,310.9247,3787.0
2021-09-14 14:15:00,343.85,343.85,343.58,343.65,2378.0,310.9066,310.9066,310.6625,310.7258,2378.0
2021-09-14 14:20:00,343.53,343.67,343.32,343.32,3149.0,310.6172,310.7438,310.4274,310.4274,3149.0
2021-09-14 14:25:00,343.32,343.33,343.17,343.24,2488.0,310.4274,310.4364,310.2917,310.355,2488.0
2021-09-14 14:30:00,343.22,343.25,342.99,343.12,3654.0,310.3369,310.3641,310.129,310.2465,3654.0
2021-09-14 14:35:00,343.1,343.13,343.0,343.1,5843.0,310.2284,310.2556,310.138,310.2284,5843.0
2021-09-14 14:40:00,343.17,343.34,343.13,343.26,3855.0,310.2917,310.4455,310.2556,310.3731,3855.0
2021-09-14 14:45:00,343.27,343.46,343.18,343.41,2315.0,310.3822,310.554,310.3008,310.5087,2315.0
2021-09-14 14:50:00,343.38,343.7,343.25,343.7,5300.0,310.4816,310.771,310.3641,310.771,5300.0
2021-09-14 14:55:00,343.72,343.99,343.69,343.87,4814.0,310.789,311.0332,310.7619,310.9247,4814.0
2021-09-14 15:00:00,343.88,344.11,343.74,344.11,4550.0,310.9337,311.1417,310.8071,311.1417,4550.0
2021-09-14 15:05:00,344.06,344.51,344.06,344.32,3075.0,311.0965,311.5034,311.0965,311.3316,3075.0
2021-09-14 15:10:00,344.28,344.47,344.28,344.38,3350.0,311.2954,311.4672,311.2954,311.3858,3350.0
2021-09-14 15:15:00,344.42,344.46,344.19,344.46,7682.0,311.422,311.4581,311.214,311.4581,7682.0
2021-09-14 15:20:00,344.46,344.75,344.46,344.51,4095.0,311.4581,311.7204,311.4581,311.5034,4095.0
2021-09-14 15:25:00,344.45,344.61,344.42,344.59,2772.0,311.4491,311.5938,311.422,311.5757,2772.0
2021-09-14 15:30:00,344.55,344.65,344.35,344.35,8518.0,311.5395,311.6299,311.3587,311.3587,8518.0
2021-09-14 15:35:00,344.35,344.38,343.91,344.28,11204.0,311.3587,311.3858,310.9608,311.2954,11204.0
2021-09-14 15:40:00,344.19,344.88,344.11,344.74,9230.0,311.214,311.8379,311.1417,311.7113,9230.0
2021-09-14 15:45:00,344.77,345.09,344.39,344.49,29254.0,311.7384,312.0278,311.3949,311.4853,29254.0
2021-09-14 15:50:00,344.31,344.98,344.21,344.84,24078.0,311.3225,311.9283,311.2321,311.8017,24078.0
2021-09-14 15:55:00,344.84,344.88,344.3,344.36,63620.0,311.8017,311.8379,311.3135,311.3677,63620.0
2021-09-15 09:30:00,344.8,345.76,344.7,344.88,24727.0,311.7656,312.6336,311.6752,311.8379,24727.0
2021-09-15 09:35:00,344.95,345.02,344.09,344.09,5635.0,311.9012,311.9645,311.1236,311.1236,5635.0
2021-09-15 09:40:00,343.91,345.0,343.91,345.0,6275.0,310.9608,311.9464,310.9608,311.9464,6275.0
2021-09-15 09:45:00,345.02,345.54,344.96,345.2,6450.0,311.9645,312.4347,311.9102,312.1272,6450.0
2021-09-15 09:50:00,345.25,345.51,344.97,345.45,15530.0,312.1725,312.4075,311.9193,312.3533,15530.0
2021-09-15 09:55:00,345.59,346.4,345.59,346.21,14295.0,312.4799,313.2123,312.4799,313.0405,14295.0
2021-09-15 10:00:00,346.22,346.93,346.16,346.85,10938.0,313.0495,313.6915,312.9953,313.6192,10938.0
2021-09-15 10:05:00,346.85,346.85,346.18,346.18,6630.0,313.6192,313.6192,313.0134,313.0134,6630.0
2021-09-15 10:10:00,346.18,346.35,345.84,346.06,2863.0,313.0134,313.1671,312.7059,312.9049,2863.0
2021-09-15 10:15:00,346.03,346.49,345.73,346.47,1693.0,312.8777,313.2937,312.6065,313.2756,1693.0
2021-09-15 10:20:00,346.72,346.78,346.36,346.37,4396.0,313.5016,313.5559,313.1761,313.1852,4396.0
2021-09-15 10:25:00,346.44,346.5,346.16,346.2,3376.0,313.2484,313.3027,312.9953,313.0314,3376.0
2021-09-15 10:30:00,346.15,346.42,345.9,345.95,4116.0,312.9862,313.2304,312.7602,312.8054,4116.0
2021-09-15 10:35:00,345.91,346.06,345.74,345.78,3108.0,312.7692,312.9049,312.6155,312.6517,3108.0
2021-09-15 10:40:00,345.77,345.91,345.25,345.25,1300.0,312.6426,312.7692,312.1725,312.1725,1300.0
2021-09-15 10:45:00,345.64,345.85,345.53,345.85,5224.0,312.5251,312.715,312.4256,312.715,5224.0
2021-09-15 10:50:00,345.96,346.0,345.59,345.63,6535.0,312.8144,312.8506,312.4799,312.5161,6535.0
2021-09-15 10:55:00,345.62,345.91,345.52,345.91,1174.0,312.507,312.7692,312.4166,312.7692,1174.0
2021-09-15 11:00:00,345.89,346.14,345.73,346.14,2493.0,312.7511,312.9772,312.6065,312.9772,2493.0
2021-09-15 11:05:00,346.07,346.25,346.07,346.15,2481.0,312.9139,313.0767,312.9139,312.9862,2481.0
2021-09-15 11:10:00,346.07,346.36,346.0,346.01,2901.0,312.9139,313.1761,312.8506,312.8596,2901.0
2021-09-15 11:15:00,345.91,346.46,345.91,346.1,2444.0,312.7692,313.2665,312.7692,312.941,2444.0
2021-09-15 11:20:00,346.1,346.16,345.91,346.0,1796.0,312.941,312.9953,312.7692,312.8506,1796.0
2021-09-15 11:25:00,346.04,346.17,346.01,346.09,2067.0,312.8868,313.0043,312.8596,312.932,2067.0
2021-09-15 11:30:00,346.0,346.23,345.97,346.19,5544.0,312.8506,313.0586,312.8235,313.0224,5544.0
2021-09-15 11:35:00,346.2,346.55,346.18,346.49,3902.0,313.0314,313.3479,313.0134,313.2937,3902.0
2021-09-15 11:40:00,346.54,346.6,346.29,346.52,2835.0,313.3389,313.3931,313.1128,313.3208,2835.0
2021-09-15 11:45:00,346.42,346.56,346.14,346.26,3848.0,313.2304,313.357,312.9772,313.0857,3848.0
2021-09-15 11:50:00,346.28,346.37,346.26,346.33,1650.0,313.1038,313.1852,313.0857,313.149,1650.0
2021-09-15 11:55:00,346.34,346.45,346.16,346.44,2503.0,313.158,313.2575,312.9953,313.2484,2503.0
2021-09-15 12:00:00,346.3,346.45,346.12,346.44,3153.0,313.1219,313.2575,312.9591,313.2484,3153.0
2021-09-15 12:05:00,346.49,346.7,346.45,346.69,2174.0,313.2937,313.4835,313.2575,313.4745,2174.0
2021-09-15 12:10:00,346.58,346.75,346.39,346.39,2306.0,313.375,313.5287,313.2032,313.2032,2306.0
2021-09-15 12:15:00,346.53,346.63,346.44,346.44,2235.0,313.3298,313.4202,313.2484,313.2484,2235.0
2021-09-15 12:20:00,346.51,346.54,346.4,346.51,3894.0,313.3117,313.3389,313.2123,313.3117,3894.0
2021-09-15 12:25:00,346.56,346.58,345.77,345.77,15822.0,313.357,313.375,312.6426,312.6426,15822.0
2021-09-15 12:30:00,345.85,345.9,344.27,344.35,35525.0,312.715,312.7602,311.2864,311.3587,35525.0
2021-09-15 12:35:00,344.36,345.57,344.36,345.49,7098.0,311.3677,312.4618,311.3677,312.3895,7098.0
2021-09-15 12:40:00,345.42,346.0,345.4,345.8,6880.0,312.3262,312.8506,312.3081,312.6698,6880.0
2021-09-15 12:45:00,345.82,345.82,345.15,345.16,4919.0,312.6878,312.6878,312.082,312.0911,4919.0
2021-09-15 12:50:00,345.23,345.23,344.87,345.22,4140.0,312.1544,312.1544,311.8289,312.1453,4140.0
2021-09-15 12:55:00,345.22,345.37,345.2,345.37,3000.0,312.1453,312.281,312.1272,312.281,3000.0
2021-09-15 13:00:00,345.24,345.45,345.23,345.45,1261.0,312.1634,312.3533,312.1544,312.3533,1261.0
2021-09-15 13:05:00,345.56,345.79,345.53,345.74,7239.0,312.4528,312.6607,312.4256,312.6155,7239.0
2021-09-15 13:10:00,345.64,346.15,345.53,346.08,10579.0,312.5251,312.9862,312.4256,312.9229,10579.0
2021-09-15 13:15:00,346.1,346.11,345.9,345.95,2268.0,312.941,312.9501,312.7602,312.8054,2268.0
2021-09-15 13:20:00,345.97,346.16,345.82,346.16,8993.0,312.8235,312.9953,312.6878,312.9953,8993.0
2021-09-15 13:25:00,346.16,346.18,345.99,345.99,2514.0,312.9953,313.0134,312.8416,312.8416,2514.0
2021-09-15 13:30:00,345.99,346.05,345.75,345.8,2980.0,312.8416,312.8958,312.6246,312.6698,2980.0
2021-09-15 13:35:00,345.74,345.74,345.62,345.67,3083.0,312.6155,312.6155,312.507,312.5522,3083.0
2021-09-15 13:40:00,345.52,345.85,345.52,345.78,1718.0,312.4166,312.715,312.4166,312.6517,1718.0
2021-09-15 13:45:00,345.82,345.87,345.67,345.67,2034.0,312.6878,312.7331,312.5522,312.5522,2034.0
2021-09-15 13:50:00,345.63,345.69,345.43,345.43,2753.0,312.5161,312.5703,312.3352,312.3352,2753.0
2021-09-15 13:55:00,345.39,345.58,345.39,345.54,1383.0,312.299,312.4708,312.299,312.4347,1383.0
2021-09-15 14:00:00,345.39,345.47,345.21,345.31,3303.0,312.299,312.3714,312.1363,312.2267,3303.0
2021-09-15 14:05:00,345.37,345.47,345.18,345.29,2722.0,312.281,312.3714,312.1092,312.2086,2722.0
2021-09-15 14:10:00,345.25,345.33,344.92,344.99,3952.0,312.1725,312.2448,311.8741,311.9374,3952.0
2021-09-15 14:15:00,344.96,345.08,344.48,344.53,3031.0,311.9102,312.0187,311.4762,311.5214,3031.0
2021-09-15 14:20:00,344.56,344.56,344.33,344.42,2939.0,311.5486,311.5486,311.3406,311.422,2939.0
2021-09-15 14:25:00,344.54,345.0,344.48,344.85,8243.0,311.5305,311.9464,311.4762,311.8108,8243.0
2021-09-15 14:30:00,344.85,344.85,344.66,344.75,2471.0,311.8108,311.8108,311.639,311.7204,2471.0
2021-09-15 14:35:00,344.8,344.98,344.77,344.82,1983.0,311.7656,311.9283,311.7384,311.7837,1983.0
2021-09-15 14:40:00,344.89,344.95,344.72,344.95,12367.0,311.8469,311.9012,311.6932,311.9012,12367.0
2021-09-15 14:45:00,344.99,345.19,344.84,344.9,3357.0,311.9374,312.1182,311.8017,311.856,3357.0
2021-09-15 14:50:00,344.94,344.95,344.64,344.73,1447.0,311.8922,311.9012,311.6209,311.7023,1447.0
2021-09-15 14:55:00,344.85,344.85,344.59,344.62,2900.0,311.8108,311.8108,311.5757,311.6028,2900.0
2021-09-15 15:00:00,344.62,344.79,344.52,344.74,2725.0,311.6028,311.7565,311.5124,311.7113,2725.0
2021-09-15 15:05:00,344.69,344.76,344.6,344.76,2090.0,311.6661,311.7294,311.5847,311.7294,2090.0
2021-09-15 15:10:00,344.79,345.07,344.62,345.05,3639.0,311.7565,312.0097,311.6028,311.9916,3639.0
2021-09-15 15:15:00,345.03,345.2,344.91,345.12,2728.0,311.9735,312.1272,311.865,312.0549,2728.0
2021-09-15 15:20:00,345.15,345.15,344.85,344.89,3524.0,312.082,312.082,311.8108,311.8469,3524.0
2021-09-15 15:25:00,344.93,345.08,344.81,345.07,2640.0,311.8831,312.0187,311.7746,312.0097,2640.0
2021-09-15 15:30:00,345.08,345.36,344.92,345.34,5700.0,312.0187,312.2719,311.8741,312.2538,5700.0
2021-09-15 15:35:00,345.37,345.69,345.27,345.68,9059.0,312.281,312.5703,312.1905,312.5613,9059.0
2021-09-15 15:40:00,345.62,345.76,345.48,345.69,7092.0,312.507,312.6336,312.3804,312.5703,7092.0
2021-09-15 15:45:00,345.7,345.7,345.0,345.0,13096.0,312.5793,312.5793,311.9464,311.9464,13096.0
2021-09-15 15:50:00,345.05,345.38,344.84,344.84,19167.0,311.9916,312.29,311.8017,311.8017,19167.0
2021-09-15 15:55:00,344.8,345.26,344.7,345.19,69916.0,311.7656,312.1815,311.6752,312.1182,69916.0
2021-09-16 09:30:00,345.48,345.95,345.21,345.74,15505.0,312.3804,312.8054,312.1363,312.6155,15505.0
2021-09-16 09:35:00,345.55,345.55,344.96,345.02,6998.0,312.4437,312.4437,311.9102,311.9645,6998.0
2021-09-16 09:40:00,344.91,344.93,344.5,344.66,5251.0,311.865,311.8831,311.4943,311.639,5251.0
2021-09-16 09:45:00,344.72,344.72,344.16,344.31,4464.0,311.6932,311.6932,311.1869,311.3225,4464.0
2021-09-16 09:50:00,344.37,344.66,343.96,343.96,5915.0,311.3768,311.639,311.0061,311.0061,5915.0
2021-09-16 09:55:00,344.13,344.25,343.9,344.05,7792.0,311.1598,311.2683,310.9518,311.0874,7792.0
2021-09-16 10:00:00,343.81,343.82,343.0,343.07,7386.0,310.8704,310.8795,310.138,310.2013,7386.0
2021-09-16 10:05:00,343.01,343.43,342.67,343.3,4790.0,310.1471,310.5268,309.8396,310.4093,4790.0
2021-09-16 10:10:00,343.22,343.39,343.09,343.18,3641.0,310.3369,310.4907,310.2194,310.3008,3641.0
2021-09-16 10:15:00,343.13,343.2,342.5,342.67,4690.0,310.2556,310.3189,309.6859,309.8396,4690.0
2021-09-16 10:20:00,342.67,342.75,342.16,342.16,29388.0,309.8396,309.912,309.3785,309.3785,29388.0
2021-09-16 10:25:00,342.22,342.49,342.22,342.47,3609.0,309.4328,309.6769,309.4328,309.6588,3609.0
2021-09-16 10:30:00,342.33,342.49,342.09,342.35,2096.0,309.5322,309.6769,309.3152,309.5503,2096.0
2021-09-16 10:35:00,342.49,342.65,342.41,342.63,1939.0,309.6769,309.8216,309.6046,309.8035,1939.0
2021-09-16 10:40:00,342.52,342.94,342.48,342.88,4963.0,309.704,310.0838,309.6678,310.0295,4963.0
2021-09-16 10:45:00,342.82,342.96,342.3,342.4,3625.0,309.9753,310.1019,309.5051,309.5955,3625.0
2021-09-16 10:50:00,342.27,342.45,342.05,342.05,4933.0,309.478,309.6407,309.279,309.279,4933.0
2021-09-16 10:55:00,342.05,342.26,341.87,342.24,15350.0,309.279,309.4689,309.1163,309.4508,15350.0
2021-09-16 11:00:00,342.19,342.32,342.16,342.25,4060.0,309.4056,309.5232,309.3785,309.4599,4060.0
2021-09-16 11:05:00,342.25,342.75,342.25,342.73,3769.0,309.4599,309.912,309.4599,309.8939,3769.0
2021-09-16 11:10:00,342.6,343.02,342.59,343.02,3339.0,309.7763,310.1561,309.7673,310.1561,3339.0
2021-09-16 11:15:00,343.02,343.04,342.49,342.49,5526.0,310.1561,310.1742,309.6769,309.6769,5526.0
2021-09-16 11:20:00,342.4,342.64,342.4,342.64,1425.0,309.5955,309.8125,309.5955,309.8125,1425.0
2021-09-16 11:25:00,342.85,342.86,342.55,342.67,2045.0,310.0024,310.0114,309.7311,309.8396,2045.0
2021-09-16 11:30:00,342.67,342.78,342.34,342.34,3235.0,309.8396,309.9391,309.5413,309.5413,3235.0
2021-09-16 11:35:00,342.31,342.42,342.26,342.4,4745.0,309.5141,309.6136,309.4689,309.5955,4745.0
2021-09-16 11:40:00,342.31,342.52,342.27,342.27,2125.0,309.5141,309.704,309.478,309.478,2125.0
2021-09-16 11:45:00,342.25,342.3,341.93,342.1,8218.0,309.4599,309.5051,309.1705,309.3243,8218.0
2021-09-16 11:50:00,342.1,342.25,342.0,342.0,4783.0,309.3243,309.4599,309.2338,309.2338,4783.0
2021-09-16 11:55:00,341.95,342.21,341.8,342.21,4753.0,309.1886,309.4237,309.053,309.4237,4753.0
2021-09-16 12:00:00,342.18,342.3,341.92,341.92,4329.0,309.3966,309.5051,309.1615,309.1615,4329.0
2021-09-16 12:05:00,341.89,342.16,341.89,342.13,4507.0,309.1344,309.3785,309.1344,309.3514,4507.0
2021-09-16 12:10:00,342.06,342.09,341.78,341.92,6240.0,309.2881,309.3152,309.0349,309.1615,6240.0
2021-09-16 12:15:00,341.93,342.18,341.89,342.05,5364.0,309.1705,309.3966,309.1344,309.279,5364.0
2021-09-16 12:20:00,342.1,342.17,341.82,341.82,5305.0,309.3243,309.3875,309.0711,309.0711,5305.0
2021-09-16 12:25:00,341.89,341.99,341.85,341.97,7236.0,309.1344,309.2248,309.0982,309.2067,7236.0
2021-09-16 12:30:00,342.03,342.11,341.83,341.91,4461.0,309.261,309.3333,309.0801,309.1525,4461.0
2021-09-16 12:35:00,341.96,342.17,341.89,342.1,5683.0,309.1977,309.3875,309.1344,309.3243,5683.0
2021-09-16 12:40:00,342.08,342.12,341.81,342.0,4666.0,309.3062,309.3423,309.062,309.2338,4666.0
2021-09-16 12:45:00,341.95,342.32,341.95,342.17,3116.0,309.1886,309.5232,309.1886,309.3875,3116.0
2021-09-16 12:50:00,342.2,342.2,341.89,341.95,2581.0,309.4147,309.4147,309.1344,309.1886,2581.0
2021-09-16 12:55:00,341.93,341.96,341.86,341.95,3093.0,309.1705,309.1977,309.1072,309.1886,3093.0
2021-09-16 13:00:00,341.92,341.92,341.78,341.87,2516.0,309.1615,309.1615,309.0349,309.1163,2516.0
2021-09-16 13:05:00,341.87,341.87,341.62,341.74,5533.0,309.1163,309.1163,308.8902,308.9987,5533.0
2021-09-16 13:10:00,341.71,341.84,341.65,341.84,4626.0,308.9716,309.0892,308.9174,309.0892,4626.0
2021-09-16 13:15:00,341.77,341.95,341.77,341.89,4795.0,309.0259,309.1886,309.0259,309.1344,4795.0
2021-09-16 13:20:00,342.0,342.1,341.79,341.81,9135.0,309.2338,309.3243,309.044,309.062,9135.0
2021-09-16 13:25:00,341.88,342.19,341.84,342.19,13886.0,309.1253,309.4056,309.0892,309.4056,13886.0
2021-09-16 13:30:00,342.2,342.24,341.85,341.95,5357.0,309.4147,309.4508,309.0982,309.1886,5357.0
2021-09-16 13:35:00,341.99,342.03,341.87,341.99,3430.0,309.2248,309.261,309.1163,309.2248,3430.0
2021-09-16 13:40:00,342.07,342.12,341.85,341.94,11449.0,309.2971,309.3423,309.0982,309.1796,11449.0
2021-09-16 13:45:00,341.91,341.92,341.77,341.81,18806.0,309.1525,309.1615,309.0259,309.062,18806.0
2021-09-16 13:50:00,341.79,342.17,341.78,342.17,4637.0,309.044,309.3875,309.0349,309.3875,4637.0
2021-09-16 13:55:00,342.15,342.23,342.02,342.23,4038.0,309.3695,309.4418,309.2519,309.4418,4038.0
2021-09-16 14:00:00,342.28,342.28,342.02,342.14,3055.0,309.487,309.487,309.2519,309.3604,3055.0
2021-09-16 14:05:00,342.03,342.07,341.85,341.91,2460.0,309.261,309.2971,309.0982,309.1525,2460.0
2021-09-16 14:10:00,342.02,342.34,341.97,342.31,5055.0,309.2519,309.5413,309.2067,309.5141,5055.0
2021-09-16 14:15:00,342.33,342.43,342.23,342.24,2843.0,309.5322,309.6226,309.4418,309.4508,2843.0
2021-09-16 14:20:00,342.21,342.32,342.08,342.08,3579.0,309.4237,309.5232,309.3062,309.3062,3579.0
2021-09-16 14:25:00,342.08,342.11,341.77,341.85,5561.0,309.3062,309.3333,309.0259,309.0982,5561.0
2021-09-16 14:30:00,341.87,342.05,341.7,341.74,4536.0,309.1163,309.279,308.9626,308.9987,4536.0
2021-09-16 14:35:00,341.83,341.86,341.68,341.76,4874.0,309.0801,309.1072,308.9445,309.0168,4874.0
2021-09-16 14:40:00,341.77,341.81,341.61,341.81,5804.0,309.0259,309.062,308.8812,309.062,5804.0
2021-09-16 14:45:00,341.82,342.02,341.76,342.01,6028.0,309.0711,309.2519,309.0168,309.2429,6028.0
2021-09-16 14:50:00,341.93,342.09,341.88,342.08,3200.0,309.1705,309.3152,309.1253,309.3062,3200.0
2021-09-16 14:55:00,342.15,342.38,342.14,342.29,35458.0,309.3695,309.5774,309.3604,309.496,35458.0
2021-09-16 15:00:00,342.39,342.7,342.23,342.63,12877.0,309.5865,309.8668,309.4418,309.8035,12877.0
2021-09-16 15:05:00,342.63,343.31,342.63,343.3,8989.0,309.8035,310.4183,309.8035,310.4093,8989.0
2021-09-16 15:10:00,343.25,343.57,343.2,343.55,12060.0,310.3641,310.6534,310.3189,310.6353,12060.0
2021-09-16 15:15:00,343.53,343.54,343.14,343.49,3511.0,310.6172,310.6263,310.2646,310.5811,3511.0
2021-09-16 15:20:00,343.46,343.67,343.21,343.35,7824.0,310.554,310.7438,310.3279,310.4545,7824.0
2021-09-16 15:25:00,343.16,343.36,343.15,343.21,4516.0,310.2827,310.4635,310.2737,310.3279,4516.0
2021-09-16 15:30:00,343.16,343.35,343.11,343.3,4801.0,310.2827,310.4545,310.2375,310.4093,4801.0
2021-09-16 15:35:00,343.23,343.31,342.83,342.93,8067.0,310.346,310.4183,309.9843,310.0747,8067.0
2021-09-16 15:40:00,342.91,342.91,342.38,342.38,8525.0,310.0566,310.0566,309.5774,309.5774,8525.0
2021-09-16 15:45:00,342.47,342.47,341.51,341.53,28701.0,309.6588,309.6588,308.7908,308.8089,28701.0
2021-09-16 15:50:00,341.55,341.79,341.31,341.34,50759.0,308.8269,309.044,308.6099,308.6371,50759.0
2021-09-16 15:55:00,341.4,341.52,340.75,341.5,104689.0,308.6913,308.7998,308.1036,308.7817,104689.0
2021-09-17 09:30:00,339.95,341.68,339.95,340.91,275275.0,307.3802,308.9445,307.3802,308.2483,275275.0
2021-09-17 09:35:00,341.01,341.09,340.18,340.37,23178.0,308.3387,308.411,307.5882,307.76,23178.0
2021-09-17 09:40:00,340.4,341.15,340.28,340.45,6704.0,307.7871,308.4653,307.6786,307.8323,6704.0
2021-09-17 09:45:00,340.47,340.81,340.0,340.16,7057.0,307.8504,308.1578,307.4254,307.5701,7057.0
2021-09-17 09:50:00,340.21,340.37,339.76,339.99,7942.0,307.6153,307.76,307.2084,307.4164,7942.0
2021-09-17 09:55:00,340.02,340.25,339.44,339.73,9480.0,307.4435,307.6515,306.9191,307.1813,9480.0
2021-09-17 10:00:00,339.92,340.33,339.83,340.05,7975.0,307.3531,307.7238,307.2717,307.4707,7975.0
2021-09-17 10:05:00,339.93,340.29,339.86,340.21,2113.0,307.3622,307.6877,307.2989,307.6153,2113.0
2021-09-17 10:10:00,340.29,340.35,339.75,339.99,5236.0,307.6877,307.7419,307.1994,307.4164,5236.0
2021-09-17 10:15:00,339.96,340.19,339.49,340.19,10361.0,307.3893,307.5972,306.9643,307.5972,10361.0
2021-09-17 10:20:00,340.05,340.51,339.75,339.75,5623.0,307.4707,307.8866,307.1994,307.1994,5623.0
2021-09-17 10:25:00,339.79,340.13,339.51,339.9,6654.0,307.2356,307.543,306.9824,307.335,6654.0
2021-09-17 10:30:00,339.85,339.97,339.62,339.81,5100.0,307.2898,307.3983,307.0819,307.2537,5100.0
2021-09-17 10:35:00,339.96,340.39,339.82,340.25,7956.0,307.3893,307.7781,307.2627,307.6515,7956.0
2021-09-17 10:40:00,340.23,340.24,339.5,339.64,10136.0,307.6334,307.6425,306.9734,307.0999,10136.0
2021-09-17 10:45:00,339.7,339.72,339.15,339.72,5786.0,307.1542,307.1723,306.6569,307.1723,5786.0
2021-09-17 10:50:00,339.65,339.73,339.42,339.73,1913.0,307.109,307.1813,306.901,307.1813,1913.0
2021-09-17 10:55:00,339.63,339.81,339.43,339.78,17998.0,307.0909,307.2537,306.9101,307.2265,17998.0
2021-09-17 11:00:00,339.83,340.31,339.83,340.12,7275.0,307.2717,307.7057,307.2717,307.534,7275.0
2021-09-17 11:05:00,340.33,340.95,340.2,340.95,8907.0,307.7238,308.2844,307.6063,308.2844,8907.0
2021-09-17 11:10:00,340.94,340.97,340.14,340.96,32835.0,308.2754,308.3025,307.552,308.2935,32835.0
2021-09-17 11:15:00,340.93,341.06,340.51,340.51,6703.0,308.2663,308.3839,307.8866,307.8866,6703.0
2021-09-17 11:20:00,340.51,341.3,340.46,341.21,18647.0,307.8866,308.6009,307.8414,308.5195,18647.0
2021-09-17 11:25:00,341.23,341.23,341.01,341.01,2295.0,308.5376,308.5376,308.3387,308.3387,2295.0
2021-09-17 11:30:00,341.22,341.22,340.35,341.15,6065.0,308.5286,308.5286,307.7419,308.4653,6065.0
2021-09-17 11:35:00,341.12,341.15,340.71,340.91,7259.0,308.4381,308.4653,308.0674,308.2483,7259.0
2021-09-17 11:40:00,340.92,341.42,340.88,341.04,7559.0,308.2573,308.7094,308.2211,308.3658,7559.0
2021-09-17 11:45:00,341.12,341.27,340.95,341.2,3303.0,308.4381,308.5738,308.2844,308.5105,3303.0
2021-09-17 11:50:00,341.13,341.13,340.82,340.91,4114.0,308.4472,308.4472,308.1669,308.2483,4114.0
2021-09-17 11:55:00,340.94,341.52,340.91,341.51,7728.0,308.2754,308.7998,308.2483,308.7908,7728.0
2021-09-17 12:00:00,341.51,341.75,341.43,341.62,10780.0,308.7908,309.0078,308.7184,308.8902,10780.0
2021-09-17 12:05:00,341.61,341.91,341.52,341.81,7005.0,308.8812,309.1525,308.7998,309.062,7005.0
2021-09-17 12:10:00,341.81,342.0,341.6,341.66,5271.0,309.062,309.2338,308.8722,308.9264,5271.0
2021-09-17 12:15:00,341.74,341.9,341.63,341.63,5219.0,308.9987,309.1434,308.8993,308.8993,5219.0
2021-09-17 12:20:00,341.76,342.81,341.76,342.75,26567.0,309.0168,309.9662,309.0168,309.912,26567.0
2021-09-17 12:25:00,342.79,342.79,342.47,342.53,7960.0,309.9481,309.9481,309.6588,309.7131,7960.0
2021-09-17 12:30:00,342.51,342.53,342.21,342.21,7261.0,309.695,309.7131,309.4237,309.4237,7261.0
2021-09-17 12:35:00,342.33,342.56,342.28,342.41,6598.0,309.5322,309.7402,309.487,309.6046,6598.0
2021-09-17 12:40:00,342.48,342.53,342.22,342.23,9760.0,309.6678,309.7131,309.4328,309.4418,9760.0
2021-09-17 12:45:00,342.25,342.31,341.78,341.79,2012.0,309.4599,309.5141,309.0349,309.044,2012.0
2021-09-17 12:50:00,341.86,342.06,341.86,341.97,7973.0,309.1072,309.2881,309.1072,309.2067,7973.0
2021-09-17 12:55:00,341.98,342.03,341.8,341.87,2104.0,309.2157,309.261,309.053,309.1163,2104.0
2021-09-17 13:00:00,341.8,341.85,341.54,341.56,2586.0,309.053,309.0982,308.8179,308.836,2586.0
2021-09-17 13:05:00,341.51,341.61,341.47,341.47,2876.0,308.7908,308.8812,308.7546,308.7546,2876.0
2021-09-17 13:10:00,341.49,341.65,341.48,341.49,3771.0,308.7727,308.9174,308.7637,308.7727,3771.0
2021-09-17 13:15:00,341.5,341.55,341.2,341.23,3266.0,308.7817,308.8269,308.5105,308.5376,3266.0
2021-09-17 13:20:00,341.18,341.32,341.15,341.29,2670.0,308.4924,308.619,308.4653,308.5919,2670.0
2021-09-17 13:25:00,341.17,341.48,341.12,341.48,2445.0,308.4834,308.7637,308.4381,308.7637,2445.0
2021-09-17 13:30:00,341.46,341.46,341.15,341.3,2056.0,308.7456,308.7456,308.4653,308.6009,2056.0
2021-09-17 13:35:00,341.33,341.63,341.31,341.37,3363.0,308.628,308.8993,308.6099,308.6642,3363.0
2021-09-17 13:40:00,341.21,341.31,341.1,341.14,1325.0,308.5195,308.6099,308.4201,308.4562,1325.0
2021-09-17 13:45:00,341.16,341.16,340.8,340.81,3131.0,308.4743,308.4743,308.1488,308.1578,3131.0
2021-09-17 13:50:00,340.88,340.96,340.69,340.92,5912.0,308.2211,308.2935,308.0493,308.2573,5912.0
2021-09-17 13:55:00,340.86,341.02,340.86,340.91,4445.0,308.2031,308.3477,308.2031,308.2483,4445.0
2021-09-17 14:00:00,340.86,340.94,340.77,340.92,3493.0,308.2031,308.2754,308.1217,308.2573,3493.0
2021-09-17 14:05:00,340.87,341.18,340.86,341.18,6180.0,308.2121,308.4924,308.2031,308.4924,6180.0
2021-09-17 14:10:00,341.27,341.3,341.02,341.04,3343.0,308.5738,308.6009,308.3477,308.3658,3343.0
2021-09-17 14:15:00,341.11,341.23,340.96,341.09,4136.0,308.4291,308.5376,308.2935,308.411,4136.0
2021-09-17 14:20:00,341.2,341.48,341.04,341.19,13837.0,308.5105,308.7637,308.3658,308.5014,13837.0
2021-09-17 14:25:00,341.11,341.26,341.07,341.14,2795.0,308.4291,308.5647,308.3929,308.4562,2795.0
2021-09-17 14:30:00,341.15,341.28,341.1,341.25,2934.0,308.4653,308.5828,308.4201,308.5557,2934.0
2021-09-17 14:35:00,341.21,341.48,341.15,341.48,1705.0,308.5195,308.7637,308.4653,308.7637,1705.0
2021-09-17 14:40:00,341.37,341.39,341.17,341.18,2359.0,308.6642,308.6823,308.4834,308.4924,2359.0
2021-09-17 14:45:00,341.23,341.25,341.02,341.21,5333.0,308.5376,308.5557,308.3477,308.5195,5333.0
2021-09-17 14:50:00,341.19,341.35,341.19,341.27,2824.0,308.5014,308.6461,308.5014,308.5738,2824.0
2021-09-17 14:55:00,341.34,341.54,341.19,341.26,1501.0,308.6371,308.8179,308.5014,308.5647,1501.0
2021-09-17 15:00:00,341.45,341.7,341.36,341.69,2688.0,308.7365,308.9626,308.6552,308.9535,2688.0
2021-09-17 15:05:00,341.64,341.64,341.35,341.5,3728.0,308.9083,308.9083,308.6461,308.7817,3728.0
2021-09-17 15:10:00,341.47,341.51,341.19,341.19,3843.0,308.7546,308.7908,308.5014,308.5014,3843.0
2021-09-17 15:15:00,341.33,341.33,341.16,341.24,4575.0,308.628,308.628,308.4743,308.5466,4575.0
2021-09-17 15:20:00,341.26,341.66,341.18,341.64,6108.0,308.5647,308.9264,308.4924,308.9083,6108.0
2021-09-17 15:25:00,341.59,341.59,341.26,341.28,5099.0,308.8631,308.8631,308.5647,308.5828,5099.0
2021-09-17 15:30:00,341.29,341.31,340.78,340.91,8468.0,308.5919,308.6099,308.1307,308.2483,8468.0
2021-09-17 15:35:00,340.87,341.15,340.67,341.1,6060.0,308.2121,308.4653,308.0313,308.4201,6060.0
2021-09-17 15:40:00,341.15,341.54,341.14,341.38,11445.0,308.4653,308.8179,308.4562,308.6732,11445.0
2021-09-17 15:45:00,341.29,341.33,340.31,340.31,17124.0,308.5919,308.628,307.7057,307.7057,17124.0
2021-09-17 15:50:00,340.35,340.87,340.22,340.63,22065.0,307.7419,308.2121,307.6244,307.9951,22065.0
2021-09-17 15:55:00,340.58,341.09,340.45,340.97,76009.0,307.9499,308.411,307.8323,308.3025,76009.0
2021-09-20 09:30:00,338.7,338.7,336.87,337.83,41791.0,306.25,306.25,304.5953,305.4634,41791.0
2021-09-20 09:35:00,337.64,338.91,337.04,338.64,7866.0,305.2916,306.4399,304.749,306.1957,7866.0
2021-09-20 09:40:00,338.93,340.61,338.63,340.29,14640.0,306.458,307.977,306.1867,307.6877,14640.0
2021-09-20 09:45:00,340.49,340.49,338.84,339.17,17684.0,307.8685,307.8685,306.3766,306.675,17684.0
2021-09-20 09:50:00,339.27,340.44,338.39,340.35,15640.0,306.7654,307.8233,305.9697,307.7419,15640.0
2021-09-20 09:55:00,340.26,340.48,339.91,340.09,11365.0,307.6605,307.8595,307.3441,307.5068,11365.0
2021-09-20 10:00:00,340.0,340.14,338.95,339.61,12406.0,307.4254,307.552,306.476,307.0728,12406.0
2021-09-20 10:05:00,339.53,340.65,339.5,340.28,14081.0,307.0005,308.0132,306.9734,307.6786,14081.0
2021-09-20 10:10:00,340.28,340.28,339.56,339.92,7749.0,307.6786,307.6786,307.0276,307.3531,7749.0
2021-09-20 10:15:00,339.44,340.03,338.67,339.65,18367.0,306.9191,307.4526,306.2229,307.109,18367.0
2021-09-20 10:20:00,339.69,340.25,339.69,339.81,3432.0,307.1451,307.6515,307.1451,307.2537,3432.0
2021-09-20 10:25:00,339.9,340.32,339.62,340.32,6156.0,307.335,307.7148,307.0819,307.7148,6156.0
2021-09-20 10:30:00,340.15,340.61,339.76,339.95,5700.0,307.5611,307.977,307.2084,307.3802,5700.0
2021-09-20 10:35:00,339.98,340.6,339.98,340.58,8033.0,307.4074,307.968,307.4074,307.9499,8033.0
2021-09-20 10:40:00,340.51,340.51,340.03,340.13,7005.0,307.8866,307.8866,307.4526,307.543,7005.0
2021-09-20 10:45:00,340.07,340.12,339.76,339.86,6514.0,307.4887,307.534,307.2084,307.2989,6514.0
2021-09-20 10:50:00,339.78,340.05,339.67,339.99,5317.0,307.2265,307.4707,307.1271,307.4164,5317.0
2021-09-20 10:55:00,339.9,339.92,339.3,339.34,4840.0,307.335,307.3531,306.7925,306.8287,4840.0
2021-09-20 11:00:00,339.18,339.83,339.18,339.74,8227.0,306.684,307.2717,306.684,307.1904,8227.0
2021-09-20 11:05:00,339.84,339.86,339.45,339.67,3112.0,307.2808,307.2989,306.9281,307.1271,3112.0
2021-09-20 11:10:00,339.52,340.05,339.4,339.7,5400.0,306.9914,307.4707,306.8829,307.1542,5400.0
2021-09-20 11:15:00,339.78,340.03,339.71,340.01,14050.0,307.2265,307.4526,307.1632,307.4345,14050.0
2021-09-20 11:20:00,340.12,340.21,339.71,339.75,4190.0,307.534,307.6153,307.1632,307.1994,4190.0
2021-09-20 11:25:00,339.86,339.93,339.52,339.86,7374.0,307.2989,307.3622,306.9914,307.2989,7374.0
2021-09-20 11:30:00,339.81,339.83,339.37,339.5,3284.0,307.2537,307.2717,306.8558,306.9734,3284.0
2021-09-20 11:35:00,339.5,339.67,339.44,339.44,4348.0,306.9734,307.1271,306.9191,306.9191,4348.0
2021-09-20 11:40:00,339.34,339.53,339.06,339.24,6012.0,306.8287,307.0005,306.5755,306.7383,6012.0
2021-09-20 11:45:00,339.13,339.47,339.07,339.32,5260.0,306.6388,306.9462,306.5845,306.8106,5260.0
2021-09-20 11:50:00,339.43,339.7,339.1,339.7,9388.0,306.9101,307.1542,306.6117,307.1542,9388.0
2021-09-20 11:55:00,339.52,339.53,339.16,339.23,1900.0,306.9914,307.0005,306.6659,306.7292,1900.0
2021-09-20 12:00:00,339.28,339.45,338.89,339.06,8920.0,306.7744,306.9281,306.4218,306.5755,8920.0
2021-09-20 12:05:00,338.98,339.17,338.8,338.8,9135.0,306.5032,306.675,306.3404,306.3404,9135.0
2021-09-20 12:10:00,338.9,338.95,338.79,338.83,3946.0,306.4308,306.476,306.3314,306.3675,3946.0
2021-09-20 12:15:00,338.81,338.9,338.51,338.51,4429.0,306.3495,306.4308,306.0782,306.0782,4429.0
2021-09-20 12:20:00,338.55,338.66,338.38,338.4,5825.0,306.1144,306.2138,305.9607,305.9787,5825.0
2021-09-20 12:25:00,338.63,338.78,338.37,338.78,3369.0,306.1867,306.3223,305.9516,306.3223,3369.0
2021-09-20 12:30:00,338.65,338.91,338.57,338.71,2661.0,306.2048,306.4399,306.1325,306.259,2661.0
2021-09-20 12:35:00,338.75,338.75,338.54,338.71,2279.0,306.2952,306.2952,306.1053,306.259,2279.0
2021-09-20 12:40:00,338.56,338.78,338.1,338.1,9845.0,306.1234,306.3223,305.7075,305.7075,9845.0
2021-09-20 12:45:00,338.23,338.27,338.08,338.12,4021.0,305.825,305.8612,305.6894,305.7256,4021.0
2021-09-20 12:50:00,338.02,338.02,337.33,337.34,14639.0,305.6351,305.6351,305.0113,305.0203,14639.0
2021-09-20 12:55:00,337.35,337.42,336.99,337.05,7181.0,305.0293,305.0926,304.7038,304.7581,7181.0
2021-09-20 13:00:00,336.92,336.92,336.42,336.46,6152.0,304.6405,304.6405,304.1884,304.2246,6152.0
2021-09-20 13:05:00,336.54,336.7,336.39,336.55,8351.0,304.2969,304.4416,304.1613,304.306,8351.0
2021-09-20 13:10:00,336.56,336.72,336.29,336.5,7765.0,304.315,304.4597,304.0709,304.2608,7765.0
2021-09-20 13:15:00,336.46,336.58,336.29,336.51,6950.0,304.2246,304.3331,304.0709,304.2698,6950.0
2021-09-20 13:20:00,336.47,336.87,336.42,336.87,5368.0,304.2336,304.5953,304.1884,304.5953,5368.0
2021-09-20 13:25:00,336.91,337.29,336.91,337.28,4429.0,304.6315,304.9751,304.6315,304.966,4429.0
2021-09-20 13:30:00,337.24,337.26,336.96,337.07,6346.0,304.9299,304.948,304.6767,304.7762,6346.0
2021-09-20 13:35:00,336.98,337.42,336.98,337.42,2914.0,304.6948,305.0926,304.6948,305.0926,2914.0
2021-09-20 13:40:00,337.44,337.44,336.82,336.86,9410.0,305.1107,305.1107,304.5501,304.5863,9410.0
2021-09-20 13:45:00,336.81,337.47,336.79,337.47,4716.0,304.5411,305.1378,304.523,305.1378,4716.0
2021-09-20 13:50:00,337.46,337.66,337.45,337.61,4622.0,305.1288,305.3096,305.1198,305.2644,4622.0
2021-09-20 13:55:00,337.64,337.84,337.5,337.68,4148.0,305.2916,305.4724,305.165,305.3277,4148.0
2021-09-20 14:00:00,337.72,337.94,337.4,337.4,6957.0,305.3639,305.5628,305.0745,305.0745,6957.0
2021-09-20 14:05:00,337.33,337.38,337.07,337.07,3447.0,305.0113,305.0565,304.7762,304.7762,3447.0
2021-09-20 14:10:00,337.05,337.13,336.66,336.66,3477.0,304.7581,304.8304,304.4054,304.4054,3477.0
2021-09-20 14:15:00,336.72,336.85,336.5,336.79,4032.0,304.4597,304.5772,304.2608,304.523,4032.0
2021-09-20 14:20:00,336.7,336.9,336.49,336.5,3854.0,304.4416,304.6225,304.2517,304.2608,3854.0
2021-09-20 14:25:00,336.52,336.76,336.51,336.64,4636.0,304.2789,304.4959,304.2698,304.3874,4636.0
2021-09-20 14:30:00,336.59,336.79,336.31,336.31,6390.0,304.3422,304.523,304.089,304.089,6390.0
2021-09-20 14:35:00,336.31,336.31,335.89,336.27,5712.0,304.089,304.089,303.7092,304.0528,5712.0
2021-09-20 14:40:00,336.32,336.57,336.19,336.19,3639.0,304.098,304.3241,303.9805,303.9805,3639.0
2021-09-20 14:45:00,336.22,336.68,336.22,336.66,3306.0,304.0076,304.4235,304.0076,304.4054,3306.0
2021-09-20 14:50:00,336.6,336.78,336.38,336.38,5392.0,304.3512,304.5139,304.1523,304.1523,5392.0
2021-09-20 14:55:00,336.57,336.85,336.35,336.61,3939.0,304.3241,304.5772,304.1251,304.3602,3939.0
2021-09-20 15:00:00,336.58,337.01,336.58,336.87,5912.0,304.3331,304.7219,304.3331,304.5953,5912.0
2021-09-20 15:05:00,336.73,336.73,336.51,336.53,3547.0,304.4687,304.4687,304.2698,304.2879,3547.0
2021-09-20 15:10:00,336.68,336.75,336.07,336.14,3926.0,304.4235,304.4868,303.872,303.9353,3926.0
2021-09-20 15:15:00,336.22,336.44,336.02,336.28,7739.0,304.0076,304.2065,303.8268,304.0619,7739.0
2021-09-20 15:20:00,336.35,336.8,336.35,336.75,8403.0,304.1251,304.532,304.1251,304.4868,8403.0
2021-09-20 15:25:00,336.8,337.29,336.75,337.24,10045.0,304.532,304.9751,304.4868,304.9299,10045.0
2021-09-20 15:30:00,337.12,337.71,337.05,337.67,7047.0,304.8214,305.3548,304.7581,305.3187,7047.0
2021-09-20 15:35:00,337.6,337.96,337.46,337.54,9724.0,305.2554,305.5809,305.1288,305.2011,9724.0
2021-09-20 15:40:00,337.55,338.27,337.51,338.14,8161.0,305.2102,305.8612,305.174,305.7437,8161.0
2021-09-20 15:45:00,338.16,338.38,337.86,337.86,17937.0,305.7617,305.9607,305.4905,305.4905,17937.0
2021-09-20 15:50:00,338.0,338.89,338.0,338.7,23044.0,305.6171,306.4218,305.6171,306.25,23044.0
2021-09-20 15:55:00,338.69,339.47,338.45,338.53,81858.0,306.241,306.9462,306.0239,306.0963,81858.0
2021-09-21 09:30:00,338.74,339.33,338.0,338.06,27380.0,306.2862,306.8196,305.6171,305.6713,27380.0
2021-09-21 09:35:00,338.11,338.98,338.01,338.38,8092.0,305.7165,306.5032,305.6261,305.9607,8092.0
2021-09-21 09:40:00,338.29,339.77,338.28,339.42,7350.0,305.8793,307.2175,305.8702,306.901,7350.0
2021-09-21 09:45:00,339.36,340.01,339.36,340.01,5734.0,306.8468,307.4345,306.8468,307.4345,5734.0
2021-09-21 09:50:00,340.06,340.07,338.04,338.49,3342.0,307.4797,307.4887,305.6532,306.0601,3342.0
2021-09-21 09:55:00,338.99,339.0,338.12,338.54,5021.0,306.5122,306.5213,305.7256,306.1053,5021.0
2021-09-21 10:00:00,338.76,338.86,338.38,338.83,2756.0,306.3042,306.3947,305.9607,306.3675,2756.0
2021-09-21 10:05:00,338.54,338.54,337.43,337.44,4331.0,306.1053,306.1053,305.1017,305.1107,4331.0
2021-09-21 10:10:00,337.3,337.37,336.79,337.24,4976.0,304.9841,305.0474,304.523,304.9299,4976.0
2021-09-21 10:15:00,337.22,337.37,336.71,336.94,3717.0,304.9118,305.0474,304.4507,304.6586,3717.0
2021-09-21 10:20:00,336.8,336.8,336.14,336.14,3373.0,304.532,304.532,303.9353,303.9353,3373.0
2021-09-21 10:25:00,336.13,336.7,336.05,336.7,5019.0,303.9262,304.4416,303.8539,304.4416,5019.0
2021-09-21 10:30:00,336.74,336.78,336.11,336.14,5127.0,304.4778,304.5139,303.9081,303.9353,5127.0
2021-09-21 10:35:00,336.0,336.42,335.89,336.42,9862.0,303.8087,304.1884,303.7092,304.1884,9862.0
2021-09-21 10:40:00,336.57,336.94,336.52,336.66,4115.0,304.3241,304.6586,304.2789,304.4054,4115.0
2021-09-21 10:45:00,336.79,336.8,336.08,336.09,5255.0,304.523,304.532,303.881,303.8901,5255.0
2021-09-21 10:50:00,336.13,336.33,335.93,336.33,4337.0,303.9262,304.1071,303.7454,304.1071,4337.0
2021-09-21 10:55:00,336.31,336.84,336.12,336.73,5599.0,304.089,304.5682,303.9172,304.4687,5599.0
2021-09-21 11:00:00,336.62,336.66,336.1,336.66,5258.0,304.3693,304.4054,303.8991,304.4054,5258.0
2021-09-21 11:05:00,336.77,337.37,336.76,337.09,4191.0,304.5049,305.0474,304.4959,304.7942,4191.0
2021-09-21 11:10:00,337.06,337.24,336.86,337.06,4200.0,304.7671,304.9299,304.5863,304.7671,4200.0
2021-09-21 11:15:00,337.07,337.08,336.17,336.29,7110.0,304.7762,304.7852,303.9624,304.0709,7110.0
2021-09-21 11:20:00,336.16,336.4,335.93,336.4,4678.0,303.9533,304.1704,303.7454,304.1704,4678.0
2021-09-21 11:25:00,336.31,336.92,336.31,336.68,4418.0,304.089,304.6405,304.089,304.4235,4418.0
2021-09-21 11:30:00,336.73,337.75,336.73,337.42,11625.0,304.4687,305.391,304.4687,305.0926,11625.0
2021-09-21 11:35:00,337.41,337.51,337.05,337.06,5469.0,305.0836,305.174,304.7581,304.7671,5469.0
2021-09-21 11:40:00,336.99,337.31,336.86,337.31,7248.0,304.7038,304.9932,304.5863,304.9932,7248.0
2021-09-21 11:45:00,337.29,337.49,336.71,336.71,5173.0,304.9751,305.1559,304.4507,304.4507,5173.0
2021-09-21 11:50:00,336.89,337.14,336.62,337.14,11217.0,304.6134,304.8395,304.3693,304.8395,11217.0
2021-09-21 11:55:00,337.27,337.31,337.0,337.05,2390.0,304.957,304.9932,304.7129,304.7581,2390.0
2021-09-21 12:00:00,337.06,337.62,336.92,337.49,7394.0,304.7671,305.2735,304.6405,305.1559,7394.0
2021-09-21 12:05:00,337.51,337.68,337.41,337.66,3506.0,305.174,305.3277,305.0836,305.3096,3506.0
2021-09-21 12:10:00,337.66,337.7,337.39,337.66,3840.0,305.3096,305.3458,305.0655,305.3096,3840.0
2021-09-21 12:15:00,337.6,337.66,337.27,337.27,3832.0,305.2554,305.3096,304.957,304.957,3832.0
2021-09-21 12:20:00,337.43,337.65,337.3,337.42,2031.0,305.1017,305.3006,304.9841,305.0926,2031.0
2021-09-21 12:25:00,337.43,337.56,337.27,337.29,4597.0,305.1017,305.2192,304.957,304.9751,4597.0
2021-09-21 12:30:00,337.34,337.38,337.1,337.32,2995.0,305.0203,305.0565,304.8033,305.0022,2995.0
2021-09-21 12:35:00,337.22,337.38,337.15,337.26,2575.0,304.9118,305.0565,304.8485,304.948,2575.0
2021-09-21 12:40:00,337.24,337.35,336.97,336.97,21785.0,304.9299,305.0293,304.6857,304.6857,21785.0
2021-09-21 12:45:00,336.9,336.92,336.59,336.81,2952.0,304.6225,304.6405,304.3422,304.5411,2952.0
2021-09-21 12:50:00,336.8,336.83,336.2,336.39,4992.0,304.532,304.5592,303.9895,304.1613,4992.0
2021-09-21 12:55:00,336.39,336.57,336.3,336.4,4457.0,304.1613,304.3241,304.0799,304.1704,4457.0
2021-09-21 13:00:00,336.3,336.38,335.77,335.77,3639.0,304.0799,304.1523,303.6007,303.6007,3639.0
2021-09-21 13:05:00,335.8,336.08,335.8,335.93,4285.0,303.6278,303.881,303.6278,303.7454,4285.0
2021-09-21 13:10:00,335.84,336.0,335.8,335.81,2991.0,303.664,303.8087,303.6278,303.6369,2991.0
2021-09-21 13:15:00,335.75,336.1,335.75,336.1,4984.0,303.5826,303.8991,303.5826,303.8991,4984.0
2021-09-21 13:20:00,336.08,336.25,335.75,335.75,6984.0,303.881,304.0347,303.5826,303.5826,6984.0
2021-09-21 13:25:00,335.81,335.87,335.64,335.71,6258.0,303.6369,303.6911,303.4832,303.5465,6258.0
2021-09-21 13:30:00,335.77,335.9,335.62,335.79,4976.0,303.6007,303.7183,303.4651,303.6188,4976.0
2021-09-21 13:35:00,335.71,335.76,335.45,335.68,7639.0,303.5465,303.5917,303.3114,303.5193,7639.0
2021-09-21 13:40:00,335.69,335.7,335.48,335.65,3620.0,303.5284,303.5374,303.3385,303.4922,3620.0
2021-09-21 13:45:00,335.67,335.77,335.53,335.77,3813.0,303.5103,303.6007,303.3837,303.6007,3813.0
2021-09-21 13:50:00,335.73,335.92,335.1,335.34,7734.0,303.5645,303.7363,302.9949,303.2119,7734.0
2021-09-21 13:55:00,335.28,335.53,335.28,335.48,6173.0,303.1577,303.3837,303.1577,303.3385,6173.0
2021-09-21 14:00:00,335.51,336.15,335.51,336.07,8772.0,303.3656,303.9443,303.3656,303.872,8772.0
2021-09-21 14:05:00,336.21,336.21,336.04,336.15,2789.0,303.9986,303.9986,303.8448,303.9443,2789.0
2021-09-21 14:10:00,336.13,336.13,335.94,335.97,2522.0,303.9262,303.9262,303.7544,303.7816,2522.0
2021-09-21 14:15:00,336.02,336.02,335.56,335.7,2440.0,303.8268,303.8268,303.4108,303.5374,2440.0
2021-09-21 14:20:00,335.59,335.68,335.43,335.49,5164.0,303.438,303.5193,303.2933,303.3475,5164.0
2021-09-21 14:25:00,335.42,335.57,335.36,335.44,3666.0,303.2842,303.4199,303.23,303.3023,3666.0
2021-09-21 14:30:00,335.48,335.91,335.45,335.91,5472.0,303.3385,303.7273,303.3114,303.7273,5472.0
2021-09-21 14:35:00,335.93,336.0,335.75,335.93,4074.0,303.7454,303.8087,303.5826,303.7454,4074.0
2021-09-21 14:40:00,335.91,336.14,335.87,336.01,10070.0,303.7273,303.9353,303.6911,303.8177,10070.0
2021-09-21 14:45:00,336.0,336.16,335.89,336.02,3664.0,303.8087,303.9533,303.7092,303.8268,3664.0
2021-09-21 14:50:00,336.17,337.04,336.13,336.73,6688.0,303.9624,304.749,303.9262,304.4687,6688.0
2021-09-21 14:55:00,336.65,336.66,336.42,336.52,4275.0,304.3964,304.4054,304.1884,304.2789,4275.0
2021-09-21 15:00:00,336.67,337.08,336.64,336.99,8199.0,304.4145,304.7852,304.3874,304.7038,8199.0
2021-09-21 15:05:00,336.99,337.07,336.74,336.75,5681.0,304.7038,304.7762,304.4778,304.4868,5681.0
2021-09-21 15:10:00,336.85,337.09,336.59,337.09,7582.0,304.5772,304.7942,304.3422,304.7942,7582.0
2021-09-21 15:15:00,337.12,337.25,336.79,336.85,6579.0,304.8214,304.9389,304.523,304.5772,6579.0
2021-09-21 15:20:00,336.84,337.3,336.83,337.23,7079.0,304.5682,304.9841,304.5592,304.9208,7079.0
2021-09-21 15:25:00,337.23,337.44,337.21,337.31,15256.0,304.9208,305.1107,304.9028,304.9932,15256.0
2021-09-21 15:30:00,337.38,337.78,337.26,337.66,7349.0,305.0565,305.4181,304.948,305.3096,7349.0
2021-09-21 15:35:00,337.64,338.1,337.6,337.89,9104.0,305.2916,305.7075,305.2554,305.5176,9104.0
2021-09-21 15:40:00,337.8,338.12,337.6,337.6,16786.0,305.4362,305.7256,305.2554,305.2554,16786.0
2021-09-21 15:45:00,337.6,337.66,336.75,336.75,24429.0,305.2554,305.3096,304.4868,304.4868,24429.0
2021-09-21 15:50:00,336.96,337.43,336.89,337.12,28652.0,304.6767,305.1017,304.6134,304.8214,28652.0
2021-09-21 15:55:00,337.14,337.16,335.95,335.95,83329.0,304.8395,304.8575,303.7635,303.7635,83329.0
2021-09-22 09:30:00,338.14,340.62,338.02,340.5,48250.0,305.7437,307.986,305.6351,307.8775,48250.0
2021-09-22 09:35:00,340.54,340.78,339.46,339.8,8523.0,307.9137,308.1307,306.9372,307.2446,8523.0
2021-09-22 09:40:00,339.74,340.36,339.56,339.92,7458.0,307.1904,307.751,307.0276,307.3531,7458.0
2021-09-22 09:45:00,339.89,340.83,339.89,340.51,8861.0,307.326,308.1759,307.326,307.8866,8861.0
2021-09-22 09:50:00,340.59,340.88,340.15,340.66,6215.0,307.9589,308.2211,307.5611,308.0222,6215.0
2021-09-22 09:55:00,340.71,341.61,340.68,341.61,8294.0,308.0674,308.8812,308.0403,308.8812,8294.0
2021-09-22 10:00:00,341.71,342.33,341.24,342.33,13066.0,308.9716,309.5322,308.5466,309.5322,13066.0
2021-09-22 10:05:00,342.27,342.71,341.76,341.81,10384.0,309.478,309.8758,309.0168,309.062,10384.0
2021-09-22 10:10:00,341.91,341.91,340.55,341.02,7576.0,309.1525,309.1525,307.9228,308.3477,7576.0
2021-09-22 10:15:00,340.87,341.59,340.8,341.38,7218.0,308.2121,308.8631,308.1488,308.6732,7218.0
2021-09-22 10:20:00,341.53,341.59,341.0,341.26,5451.0,308.8089,308.8631,308.3296,308.5647,5451.0
2021-09-22 10:25:00,341.33,341.86,341.23,341.45,5984.0,308.628,309.1072,308.5376,308.7365,5984.0
2021-09-22 10:30:00,341.59,341.86,341.49,341.85,6262.0,308.8631,309.1072,308.7727,309.0982,6262.0
2021-09-22 10:35:00,341.88,341.88,341.28,341.31,5958.0,309.1253,309.1253,308.5828,308.6099,5958.0
2021-09-22 10:40:00,341.36,341.62,341.16,341.23,6791.0,308.6552,308.8902,308.4743,308.5376,6791.0
2021-09-22 10:45:00,341.41,341.5,340.87,341.1,2853.0,308.7004,308.7817,308.2121,308.4201,2853.0
2021-09-22 10:50:00,341.22,341.41,340.85,341.3,3488.0,308.5286,308.7004,308.194,308.6009,3488.0
2021-09-22 10:55:00,341.26,341.88,341.22,341.8,8673.0,308.5647,309.1253,308.5286,309.053,8673.0
2021-09-22 11:00:00,341.84,342.38,341.69,341.74,11823.0,309.0892,309.5774,308.9535,308.9987,11823.0
2021-09-22 11:05:00,341.74,341.8,341.44,341.73,5890.0,308.9987,309.053,308.7275,308.9897,5890.0
2021-09-22 11:10:00,341.57,342.21,341.53,342.06,5087.0,308.845,309.4237,308.8089,309.2881,5087.0
2021-09-22 11:15:00,341.98,342.28,341.91,342.2,5796.0,309.2157,309.487,309.1525,309.4147,5796.0
2021-09-22 11:20:00,342.06,342.09,341.87,341.9,3742.0,309.2881,309.3152,309.1163,309.1434,3742.0
2021-09-22 11:25:00,341.99,342.09,341.78,341.9,3628.0,309.2248,309.3152,309.0349,309.1434,3628.0
2021-09-22 11:30:00,341.89,342.1,341.82,341.82,5160.0,309.1344,309.3243,309.0711,309.0711,5160.0
2021-09-22 11:35:00,341.82,342.09,341.73,341.8,6917.0,309.0711,309.3152,308.9897,309.053,6917.0
2021-09-22 11:40:00,341.86,341.9,341.47,341.83,3680.0,309.1072,309.1434,308.7546,309.0801,3680.0
2021-09-22 11:45:00,341.87,342.15,341.78,342.15,6529.0,309.1163,309.3695,309.0349,309.3695,6529.0
2021-09-22 11:50:00,342.23,342.5,341.67,342.07,4730.0,309.4418,309.6859,308.9354,309.2971,4730.0
2021-09-22 11:55:00,342.11,342.36,341.92,342.34,9519.0,309.3333,309.5593,309.1615,309.5413,9519.0
2021-09-22 12:00:00,342.18,342.32,341.99,342.03,2842.0,309.3966,309.5232,309.2248,309.261,2842.0
2021-09-22 12:05:00,342.14,342.34,341.72,341.88,6217.0,309.3604,309.5413,308.9807,309.1253,6217.0
2021-09-22 12:10:00,341.89,342.04,341.83,341.92,2911.0,309.1344,309.27,309.0801,309.1615,2911.0
2021-09-22 12:15:00,341.91,341.98,341.66,341.66,2284.0,309.1525,309.2157,308.9264,308.9264,2284.0
2021-09-22 12:20:00,341.73,341.87,341.68,341.87,2964.0,308.9897,309.1163,308.9445,309.1163,2964.0
2021-09-22 12:25:00,341.85,341.96,341.69,341.87,5103.0,309.0982,309.1977,308.9535,309.1163,5103.0
2021-09-22 12:30:00,341.94,342.07,341.93,342.05,5503.0,309.1796,309.2971,309.1705,309.279,5503.0
2021-09-22 12:35:00,342.08,342.74,342.08,342.73,12917.0,309.3062,309.9029,309.3062,309.8939,12917.0
2021-09-22 12:40:00,342.76,342.8,342.58,342.67,9416.0,309.921,309.9572,309.7583,309.8396,9416.0
2021-09-22 12:45:00,342.7,342.82,342.64,342.71,4764.0,309.8668,309.9753,309.8125,309.8758,4764.0
2021-09-22 12:50:00,342.66,342.9,342.63,342.63,6181.0,309.8306,310.0476,309.8035,309.8035,6181.0
2021-09-22 12:55:00,342.66,342.94,342.62,342.83,8392.0,309.8306,310.0838,309.7944,309.9843,8392.0
2021-09-22 13:00:00,342.79,342.83,342.28,342.29,4403.0,309.9481,309.9843,309.487,309.496,4403.0
2021-09-22 13:05:00,342.26,342.63,342.26,342.42,3297.0,309.4689,309.8035,309.4689,309.6136,3297.0
2021-09-22 13:10:00,342.45,342.53,342.34,342.35,4621.0,309.6407,309.7131,309.5413,309.5503,4621.0
2021-09-22 13:15:00,342.3,342.31,342.07,342.14,5166.0,309.5051,309.5141,309.2971,309.3604,5166.0
2021-09-22 13:20:00,342.11,342.12,341.97,342.07,3584.0,309.3333,309.3423,309.2067,309.2971,3584.0
2021-09-22 13:25:00,342.0,342.31,341.98,342.02,9343.0,309.2338,309.5141,309.2157,309.2519,9343.0
2021-09-22 13:30:00,342.01,342.09,341.92,341.92,2885.0,309.2429,309.3152,309.1615,309.1615,2885.0
2021-09-22 13:35:00,341.99,342.02,341.75,341.99,4994.0,309.2248,309.2519,309.0078,309.2248,4994.0
2021-09-22 13:40:00,341.93,342.51,341.89,342.39,4452.0,309.1705,309.695,309.1344,309.5865,4452.0
2021-09-22 13:45:00,342.35,342.35,342.07,342.09,5746.0,309.5503,309.5503,309.2971,309.3152,5746.0
2021-09-22 13:50:00,342.1,342.22,341.91,342.08,6923.0,309.3243,309.4328,309.1525,309.3062,6923.0
2021-09-22 13:55:00,342.03,342.09,341.57,341.74,6289.0,309.261,309.3152,308.845,308.9987,6289.0
2021-09-22 14:00:00,341.56,342.99,341.42,342.99,5454.0,308.836,310.129,308.7094,310.129,5454.0
2021-09-22 14:05:00,342.86,343.2,342.29,342.61,10204.0,310.0114,310.3189,309.496,309.7854,10204.0
2021-09-22 14:10:00,342.6,343.0,342.51,342.84,5738.0,309.7763,310.138,309.695,309.9934,5738.0
2021-09-22 14:15:00,342.88,343.09,342.52,342.54,8269.0,310.0295,310.2194,309.704,309.7221,8269.0
2021-09-22 14:20:00,342.55,342.84,341.9,342.19,7702.0,309.7311,309.9934,309.1434,309.4056,7702.0
2021-09-22 14:25:00,342.19,342.41,341.96,342.41,7448.0,309.4056,309.6046,309.1977,309.6046,7448.0
2021-09-22 14:30:00,342.67,342.67,342.12,342.53,4154.0,309.8396,309.8396,309.3423,309.7131,4154.0
2021-09-22 14:35:00,342.46,342.59,341.76,341.76,4671.0,309.6498,309.7673,309.0168,309.0168,4671.0
2021-09-22 14:40:00,341.68,341.71,341.19,341.48,7723.0,308.9445,308.9716,308.5014,308.7637,7723.0
2021-09-22 14:45:00,341.41,341.41,340.84,340.84,8454.0,308.7004,308.7004,308.185,308.185,8454.0
2021-09-22 14:50:00,340.62,341.45,340.5,341.25,5831.0,307.986,308.7365,307.8775,308.5557,5831.0
2021-09-22 14:55:00,341.35,341.61,341.11,341.57,6048.0,308.6461,308.8812,308.4291,308.845,6048.0
2021-09-22 15:00:00,341.36,341.53,340.92,341.14,6588.0,308.6552,308.8089,308.2573,308.4562,6588.0
2021-09-22 15:05:00,341.12,341.38,340.9,341.38,5401.0,308.4381,308.6732,308.2392,308.6732,5401.0
2021-09-22 15:10:00,341.21,342.0,341.16,341.89,4821.0,308.5195,309.2338,308.4743,309.1344,4821.0
2021-09-22 15:15:00,341.93,342.12,341.68,342.12,6615.0,309.1705,309.3423,308.9445,309.3423,6615.0
2021-09-22 15:20:00,342.21,342.24,341.96,342.14,10573.0,309.4237,309.4508,309.1977,309.3604,10573.0
2021-09-22 15:25:00,342.15,342.26,341.88,341.97,8840.0,309.3695,309.4689,309.1253,309.2067,8840.0
2021-09-22 15:30:00,341.94,341.94,341.19,341.3,7641.0,309.1796,309.1796,308.5014,308.6009,7641.0
2021-09-22 15:35:00,341.18,341.72,341.17,341.68,8690.0,308.4924,308.9807,308.4834,308.9445,8690.0
2021-09-22 15:40:00,341.57,341.57,340.93,341.19,16694.0,308.845,308.845,308.2663,308.5014,16694.0
2021-09-22 15:45:00,341.18,341.73,341.13,341.27,17739.0,308.4924,308.9897,308.4472,308.5738,17739.0
2021-09-22 15:50:00,341.2,341.69,341.0,341.55,24732.0,308.5105,308.9535,308.3296,308.8269,24732.0
2021-09-22 15:55:00,341.6,341.96,341.37,341.8,72566.0,308.8722,309.1977,308.6642,309.053,72566.0
2021-09-23 09:30:00,340.29,342.64,340.11,341.84,44174.0,307.6877,309.8125,307.5249,309.0892,44174.0
2021-09-23 09:35:00,342.23,343.8,342.08,343.66,8002.0,309.4418,310.8614,309.3062,310.7348,8002.0
2021-09-23 09:40:00,343.44,343.87,342.72,343.11,12797.0,310.5359,310.9247,309.8849,310.2375,12797.0
2021-09-23 09:45:00,343.09,343.28,341.81,341.81,12973.0,310.2194,310.3912,309.062,309.062,12973.0
2021-09-23 09:50:00,341.96,342.19,341.55,342.01,8862.0,309.1977,309.4056,308.8269,309.2429,8862.0
2021-09-23 09:55:00,342.0,342.17,340.98,340.99,8688.0,309.2338,309.3875,308.3116,308.3206,8688.0
2021-09-23 10:00:00,341.11,341.95,340.81,341.37,8894.0,308.4291,309.1886,308.1578,308.6642,8894.0
2021-09-23 10:05:00,341.49,341.99,341.37,341.66,4221.0,308.7727,309.2248,308.6642,308.9264,4221.0
2021-09-23 10:10:00,341.72,342.19,341.57,342.19,7622.0,308.9807,309.4056,308.845,309.4056,7622.0
2021-09-23 10:15:00,342.35,342.39,341.84,342.06,6496.0,309.5503,309.5865,309.0892,309.2881,6496.0
2021-09-23 10:20:00,341.99,342.23,341.89,341.94,5988.0,309.2248,309.4418,309.1344,309.1796,5988.0
2021-09-23 10:25:00,341.88,342.1,341.42,341.42,8952.0,309.1253,309.3243,308.7094,308.7094,8952.0
2021-09-23 10:30:00,341.41,341.41,340.9,341.35,8809.0,308.7004,308.7004,308.2392,308.6461,8809.0
2021-09-23 10:35:00,341.36,341.79,341.1,341.47,4783.0,308.6552,309.044,308.4201,308.7546,4783.0
2021-09-23 10:40:00,341.46,341.77,341.39,341.5,4593.0,308.7456,309.0259,308.6823,308.7817,4593.0
2021-09-23 10:45:00,341.54,342.07,341.54,341.96,13841.0,308.8179,309.2971,308.8179,309.1977,13841.0
2021-09-23 10:50:00,341.88,342.4,341.82,342.35,7570.0,309.1253,309.5955,309.0711,309.5503,7570.0
2021-09-23 10:55:00,342.28,342.5,342.07,342.36,5822.0,309.487,309.6859,309.2971,309.5593,5822.0
2021-09-23 11:00:00,342.44,342.45,341.79,341.79,6684.0,309.6317,309.6407,309.044,309.044,6684.0
2021-09-23 11:05:00,341.79,342.35,341.76,342.33,4517.0,309.044,309.5503,309.0168,309.5322,4517.0
2021-09-23 11:10:00,342.37,342.85,342.33,342.64,5670.0,309.5684,310.0024,309.5322,309.8125,5670.0
2021-09-23 11:15:00,342.6,342.87,342.47,342.87,6850.0,309.7763,310.0205,309.6588,310.0205,6850.0
2021-09-23 11:20:00,342.78,343.3,342.69,343.3,3917.0,309.9391,310.4093,309.8577,310.4093,3917.0
2021-09-23 11:25:00,343.29,343.56,343.16,343.46,7592.0,310.4002,310.6444,310.2827,310.554,7592.0
2021-09-23 11:30:00,343.38,344.0,343.36,343.69,20714.0,310.4816,311.0422,310.4635,310.7619,20714.0
2021-09-23 11:35:00,343.61,343.83,343.44,343.53,4234.0,310.6896,310.8885,310.5359,310.6172,4234.0
2021-09-23 11:40:00,343.5,343.73,343.42,343.43,3826.0,310.5901,310.7981,310.5178,310.5268,3826.0
2021-09-23 11:45:00,343.52,343.53,342.9,343.16,2600.0,310.6082,310.6172,310.0476,310.2827,2600.0
2021-09-23 11:50:00,343.18,343.39,343.03,343.3,3141.0,310.3008,310.4907,310.1652,310.4093,3141.0
2021-09-23 11:55:00,343.32,343.35,343.14,343.14,2094.0,310.4274,310.4545,310.2646,310.2646,2094.0
2021-09-23 12:00:00,343.22,343.49,343.1,343.45,2558.0,310.3369,310.5811,310.2284,310.5449,2558.0
2021-09-23 12:05:00,343.6,343.77,343.55,343.67,4234.0,310.6805,310.8343,310.6353,310.7438,4234.0
2021-09-23 12:10:00,343.72,343.94,343.7,343.74,3357.0,310.789,310.988,310.771,310.8071,3357.0
2021-09-23 12:15:00,343.74,343.89,343.74,343.79,2052.0,310.8071,310.9428,310.8071,310.8523,2052.0
2021-09-23 12:20:00,343.9,343.96,343.61,343.63,2477.0,310.9518,311.0061,310.6896,310.7077,2477.0
2021-09-23 12:25:00,343.63,344.21,343.58,344.15,9264.0,310.7077,311.2321,310.6625,311.1778,9264.0
2021-09-23 12:30:00,344.18,344.24,343.98,344.14,3671.0,311.205,311.2592,311.0241,311.1688,3671.0
2021-09-23 12:35:00,344.14,344.2,344.04,344.19,3289.0,311.1688,311.2231,311.0784,311.214,3289.0
2021-09-23 12:40:00,344.19,344.19,344.15,344.18,1309.0,311.214,311.214,311.1778,311.205,1309.0
2021-09-23 12:45:00,344.16,344.24,344.15,344.2,1740.0,311.1869,311.2592,311.1778,311.2231,1740.0
2021-09-23 12:50:00,344.25,344.5,344.18,344.26,5899.0,311.2683,311.4943,311.205,311.2773,5899.0
2021-09-23 12:55:00,344.31,344.38,344.24,344.38,3016.0,311.3225,311.3858,311.2592,311.3858,3016.0
2021-09-23 13:00:00,344.35,344.45,344.18,344.33,4312.0,311.3587,311.4491,311.205,311.3406,4312.0
2021-09-23 13:05:00,344.42,344.5,344.34,344.4,3117.0,311.422,311.4943,311.3496,311.4039,3117.0
2021-09-23 13:10:00,344.37,344.37,344.22,344.32,2612.0,311.3768,311.3768,311.2411,311.3316,2612.0
2021-09-23 13:15:00,344.3,344.5,344.21,344.46,6441.0,311.3135,311.4943,311.2321,311.4581,6441.0
2021-09-23 13:20:00,344.43,344.43,344.11,344.2,7482.0,311.431,311.431,311.1417,311.2231,7482.0
2021-09-23 13:25:00,344.2,344.35,344.15,344.15,6186.0,311.2231,311.3587,311.1778,311.1778,6186.0
2021-09-23 13:30:00,344.19,344.49,344.18,344.46,8000.0,311.214,311.4853,311.205,311.4581,8000.0
2021-09-23 13:35:00,344.47,344.51,344.23,344.44,9846.0,311.4672,311.5034,311.2502,311.4401,9846.0
2021-09-23 13:40:00,344.45,344.46,344.15,344.28,5531.0,311.4491,311.4581,311.1778,311.2954,5531.0
2021-09-23 13:45:00,344.31,344.45,344.28,344.42,3570.0,311.3225,311.4491,311.2954,311.422,3570.0
2021-09-23 13:50:00,344.38,344.64,344.38,344.5,5329.0,311.3858,311.6209,311.3858,311.4943,5329.0
2021-09-23 13:55:00,344.5,344.77,344.44,344.72,4286.0,311.4943,311.7384,311.4401,311.6932,4286.0
2021-09-23 14:00:00,344.71,344.77,344.6,344.77,2977.0,311.6842,311.7384,311.5847,311.7384,2977.0
2021-09-23 14:05:00,344.78,344.78,344.45,344.5,14266.0,311.7475,311.7475,311.4491,311.4943,14266.0
2021-09-23 14:10:00,344.5,344.62,344.31,344.62,8378.0,311.4943,311.6028,311.3225,311.6028,8378.0
2021-09-23 14:15:00,344.5,344.53,344.31,344.46,4997.0,311.4943,311.5214,311.3225,311.4581,4997.0
2021-09-23 14:20:00,344.48,344.53,344.35,344.38,4662.0,311.4762,311.5214,311.3587,311.3858,4662.0
2021-09-23 14:25:00,344.38,344.5,344.25,344.35,4380.0,311.3858,311.4943,311.2683,311.3587,4380.0
2021-09-23 14:30:00,344.37,344.59,344.36,344.47,6062.0,311.3768,311.5757,311.3677,311.4672,6062.0
2021-09-23 14:35:00,344.41,344.47,344.26,344.27,11099.0,311.4129,311.4672,311.2773,311.2864,11099.0
2021-09-23 14:40:00,344.23,344.32,343.79,343.94,10973.0,311.2502,311.3316,310.8523,310.988,10973.0
2021-09-23 14:45:00,343.95,344.06,343.66,343.71,4309.0,310.997,311.0965,310.7348,310.78,4309.0
2021-09-23 14:50:00,343.78,344.15,343.78,344.14,11853.0,310.8433,311.1778,310.8433,311.1688,11853.0
2021-09-23 14:55:00,344.06,344.26,343.95,344.09,5410.0,311.0965,311.2773,310.997,311.1236,5410.0
2021-09-23 15:00:00,344.06,344.32,344.05,344.32,5753.0,311.0965,311.3316,311.0874,311.3316,5753.0
2021-09-23 15:05:00,344.31,344.31,343.89,343.95,9285.0,311.3225,311.3225,310.9428,310.997,9285.0
2021-09-23 15:10:00,343.92,343.94,343.73,343.75,14888.0,310.9699,310.988,310.7981,310.8162,14888.0
2021-09-23 15:15:00,343.77,343.8,343.5,343.53,10517.0,310.8343,310.8614,310.5901,310.6172,10517.0
2021-09-23 15:20:00,343.73,343.8,343.65,343.78,9703.0,310.7981,310.8614,310.7258,310.8433,9703.0
2021-09-23 15:25:00,343.77,343.97,343.6,343.67,16223.0,310.8343,311.0151,310.6805,310.7438,16223.0
2021-09-23 15:30:00,343.67,343.73,343.49,343.69,16790.0,310.7438,310.7981,310.5811,310.7619,16790.0
2021-09-23 15:35:00,343.69,344.01,343.57,343.86,15645.0,310.7619,311.0513,310.6534,310.9156,15645.0
2021-09-23 15:40:00,343.87,344.0,343.64,343.88,19955.0,310.9247,311.0422,310.7167,310.9337,19955.0
2021-09-23 15:45:00,343.86,344.02,343.6,344.02,35025.0,310.9156,311.0603,310.6805,311.0603,35025.0
2021-09-23 15:50:00,344.05,344.5,343.63,344.46,44998.0,311.0874,311.4943,310.7077,311.4581,44998.0
2021-09-23 15:55:00,344.41,344.53,343.94,344.07,103192.0,311.4129,311.5214,310.988,311.1055,103192.0
2021-09-24 09:30:00,348.97,349.8,348.13,349.37,83701.0,315.5361,316.2865,314.7765,315.8977,83701.0
2021-09-24 09:35:00,349.31,350.6,349.3,350.42,62309.0,315.8435,317.0099,315.8344,316.8471,62309.0
2021-09-24 09:40:00,350.33,352.87,350.2,352.83,31068.0,316.7658,319.0624,316.6482,319.0262,31068.0
2021-09-24 09:45:00,352.82,352.94,351.51,351.81,35661.0,319.0172,319.1257,317.8327,318.104,35661.0
2021-09-24 09:50:00,351.81,352.24,351.46,351.46,19235.0,318.104,318.4928,317.7875,317.7875,19235.0
2021-09-24 09:55:00,351.42,352.1,351.42,352.1,11016.0,317.7513,318.3662,317.7513,318.3662,11016.0
2021-09-24 10:00:00,352.04,352.29,351.1,351.1,16746.0,318.3119,318.538,317.462,317.462,16746.0
2021-09-24 10:05:00,351.16,351.33,350.47,350.5,14275.0,317.5162,317.6699,316.8923,316.9195,14275.0
2021-09-24 10:10:00,350.51,350.78,350.32,350.7,7339.0,316.9285,317.1726,316.7567,317.1003,7339.0
2021-09-24 10:15:00,350.67,350.74,349.74,349.77,10302.0,317.0732,317.1365,316.2323,316.2594,10302.0
2021-09-24 10:20:00,349.68,349.88,349.28,349.34,19298.0,316.178,316.3589,315.8164,315.8706,19298.0
2021-09-24 10:25:00,349.39,349.49,348.81,348.93,9761.0,315.9158,316.0062,315.3914,315.4999,9761.0
2021-09-24 10:30:00,349.04,349.93,348.76,349.5,12589.0,315.5993,316.4041,315.3462,316.0153,12589.0
2021-09-24 10:35:00,349.64,349.8,349.33,349.35,11733.0,316.1419,316.2865,315.8616,315.8796,11733.0
2021-09-24 10:40:00,349.39,349.52,348.21,348.27,18383.0,315.9158,316.0334,314.8489,314.9031,18383.0
2021-09-24 10:45:00,348.31,349.41,348.2,349.04,18993.0,314.9393,315.9339,314.8398,315.5993,18993.0
2021-09-24 10:50:00,349.04,349.27,348.78,348.97,8592.0,315.5993,315.8073,315.3643,315.5361,8592.0
2021-09-24 10:55:00,349.0,349.59,349.0,349.44,5541.0,315.5632,316.0967,315.5632,315.961,5541.0
2021-09-24 11:00:00,349.52,349.54,349.17,349.4,6798.0,316.0334,316.0514,315.7169,315.9249,6798.0
2021-09-24 11:05:00,349.34,349.49,349.12,349.31,9233.0,315.8706,316.0062,315.6717,315.8435,9233.0
2021-09-24 11:10:00,349.29,349.5,349.16,349.16,6699.0,315.8254,316.0153,315.7079,315.7079,6699.0
2021-09-24 11:15:00,349.16,349.29,348.86,349.1,10888.0,315.7079,315.8254,315.4366,315.6536,10888.0
2021-09-24 11:20:00,349.21,349.21,348.52,348.54,8602.0,315.7531,315.7531,315.1292,315.1473,8602.0
2021-09-24 11:25:00,348.54,349.07,348.51,349.03,8783.0,315.1473,315.6265,315.1201,315.5903,8783.0
2021-09-24 11:30:00,349.06,349.06,348.57,348.78,9360.0,315.6174,315.6174,315.1744,315.3643,9360.0
2021-09-24 11:35:00,348.71,348.75,348.3,348.67,7101.0,315.301,315.3371,314.9302,315.2648,7101.0
2021-09-24 11:40:00,348.72,348.86,348.38,348.86,8308.0,315.31,315.4366,315.0026,315.4366,8308.0
2021-09-24 11:45:00,348.89,349.26,348.79,349.18,8026.0,315.4637,315.7983,315.3733,315.7259,8026.0
2021-09-24 11:50:00,349.17,349.18,348.77,348.78,8575.0,315.7169,315.7259,315.3552,315.3643,8575.0
2021-09-24 11:55:00,348.77,348.81,348.4,348.49,5777.0,315.3552,315.3914,315.0207,315.102,5777.0
2021-09-24 12:00:00,348.46,348.51,348.18,348.5,3286.0,315.0749,315.1201,314.8217,315.1111,3286.0
2021-09-24 12:05:00,348.61,348.9,348.6,348.89,4641.0,315.2105,315.4728,315.2015,315.4637,4641.0
2021-09-24 12:10:00,348.84,348.89,348.53,348.69,5723.0,315.4185,315.4637,315.1382,315.2829,5723.0
2021-09-24 12:15:00,348.64,348.85,348.54,348.63,5136.0,315.2377,315.4276,315.1473,315.2286,5136.0
2021-09-24 12:20:00,348.58,348.7,348.52,348.7,5500.0,315.1834,315.2919,315.1292,315.2919,5500.0
2021-09-24 12:25:00,348.67,348.67,348.25,348.39,11546.0,315.2648,315.2648,314.885,315.0116,11546.0
2021-09-24 12:30:00,348.47,348.86,348.44,348.73,12088.0,315.084,315.4366,315.0568,315.319,12088.0
2021-09-24 12:35:00,348.69,348.91,348.69,348.86,7187.0,315.2829,315.4818,315.2829,315.4366,7187.0
2021-09-24 12:40:00,348.74,349.06,348.67,349.01,11135.0,315.3281,315.6174,315.2648,315.5722,11135.0
2021-09-24 12:45:00,349.01,349.1,348.81,348.89,11216.0,315.5722,315.6536,315.3914,315.4637,11216.0
2021-09-24 12:50:00,348.87,349.0,348.71,348.88,11134.0,315.4456,315.5632,315.301,315.4547,11134.0
2021-09-24 12:55:00,348.84,349.1,348.84,349.1,5451.0,315.4185,315.6536,315.4185,315.6536,5451.0
2021-09-24 13:00:00,349.04,349.15,348.94,348.94,2520.0,315.5993,315.6988,315.5089,315.5089,2520.0
2021-09-24 13:05:00,348.94,348.94,348.75,348.9,7098.0,315.5089,315.5089,315.3371,315.4728,7098.0
2021-09-24 13:10:00,348.9,348.9,348.6,348.6,3618.0,315.4728,315.4728,315.2015,315.2015,3618.0
2021-09-24 13:15:00,348.55,348.55,348.33,348.4,4118.0,315.1563,315.1563,314.9574,315.0207,4118.0
2021-09-24 13:20:00,348.4,348.47,348.34,348.35,4065.0,315.0207,315.084,314.9664,314.9755,4065.0
2021-09-24 13:25:00,348.38,348.43,348.28,348.38,6435.0,315.0026,315.0478,314.9122,315.0026,6435.0
2021-09-24 13:30:00,348.4,348.4,347.95,348.05,7053.0,315.0207,315.0207,314.6138,314.7042,7053.0
2021-09-24 13:35:00,348.1,348.1,347.87,347.89,3814.0,314.7494,314.7494,314.5414,314.5595,3814.0
2021-09-24 13:40:00,347.87,347.93,347.72,347.77,6927.0,314.5414,314.5957,314.4058,314.451,6927.0
2021-09-24 13:45:00,347.77,347.94,347.72,347.94,5569.0,314.451,314.6047,314.4058,314.6047,5569.0
2021-09-24 13:50:00,347.96,348.09,347.68,347.69,6410.0,314.6228,314.7404,314.3696,314.3787,6410.0
2021-09-24 13:55:00,347.68,347.85,347.51,347.51,3751.0,314.3696,314.5234,314.2159,314.2159,3751.0
2021-09-24 14:00:00,347.59,348.09,347.59,348.06,7247.0,314.2883,314.7404,314.2883,314.7132,7247.0
2021-09-24 14:05:00,348.17,348.28,347.88,347.88,5339.0,314.8127,314.9122,314.5505,314.5505,5339.0
2021-09-24 14:10:00,347.94,348.26,347.94,348.11,4870.0,314.6047,314.8941,314.6047,314.7584,4870.0
2021-09-24 14:15:00,348.08,348.19,348.01,348.06,4843.0,314.7313,314.8308,314.668,314.7132,4843.0
2021-09-24 14:20:00,348.09,348.11,347.8,347.81,4589.0,314.7404,314.7584,314.4781,314.4872,4589.0
2021-09-24 14:25:00,347.85,348.1,347.75,347.82,4741.0,314.5234,314.7494,314.4329,314.4962,4741.0
2021-09-24 14:30:00,347.93,347.98,347.86,347.95,2773.0,314.5957,314.6409,314.5324,314.6138,2773.0
2021-09-24 14:35:00,348.0,348.13,347.97,348.13,2905.0,314.659,314.7765,314.6319,314.7765,2905.0
2021-09-24 14:40:00,348.13,348.31,348.12,348.22,2986.0,314.7765,314.9393,314.7675,314.8579,2986.0
2021-09-24 14:45:00,348.2,348.29,348.11,348.17,5358.0,314.8398,314.9212,314.7584,314.8127,5358.0
2021-09-24 14:50:00,348.21,348.5,348.12,348.42,6663.0,314.8489,315.1111,314.7675,315.0387,6663.0
2021-09-24 14:55:00,348.43,348.79,348.4,348.79,6534.0,315.0478,315.3733,315.0207,315.3733,6534.0
2021-09-24 15:00:00,348.77,348.77,348.28,348.38,9771.0,315.3552,315.3552,314.9122,315.0026,9771.0
2021-09-24 15:05:00,348.37,348.44,348.2,348.43,8297.0,314.9935,315.0568,314.8398,315.0478,8297.0
2021-09-24 15:10:00,348.44,348.78,348.43,348.7,7742.0,315.0568,315.3643,315.0478,315.2919,7742.0
2021-09-24 15:15:00,348.71,348.99,348.7,348.84,8884.0,315.301,315.5541,315.2919,315.4185,8884.0
2021-09-24 15:20:00,348.81,349.06,348.78,348.94,9719.0,315.3914,315.6174,315.3643,315.5089,9719.0
2021-09-24 15:25:00,348.99,349.04,348.71,348.83,6256.0,315.5541,315.5993,315.301,315.4095,6256.0
2021-09-24 15:30:00,348.82,349.05,348.82,348.99,13708.0,315.4004,315.6084,315.4004,315.5541,13708.0
2021-09-24 15:35:00,349.03,349.2,348.98,349.17,8518.0,315.5903,315.744,315.5451,315.7169,8518.0
2021-09-24 15:40:00,349.17,349.37,349.06,349.29,18085.0,315.7169,315.8977,315.6174,315.8254,18085.0
2021-09-24 15:45:00,349.29,349.66,349.27,349.34,20510.0,315.8254,316.1599,315.8073,315.8706,20510.0
2021-09-24 15:50:00,349.34,349.71,349.32,349.62,41546.0,315.8706,316.2052,315.8525,316.1238,41546.0
2021-09-24 15:55:00,349.63,349.69,349.32,349.5,83318.0,316.1328,316.1871,315.8525,316.0153,83318.0
2021-09-27 09:30:00,352.14,355.16,351.32,355.16,64392.0,318.4023,321.133,317.6609,321.133,64392.0
2021-09-27 09:35:00,354.93,356.25,354.73,355.98,27289.0,320.925,322.1186,320.7442,321.8744,27289.0
2021-09-27 09:40:00,356.09,356.5,355.43,356.29,26055.0,321.9739,322.3446,321.3771,322.1547,26055.0
2021-09-27 09:45:00,356.33,356.9,356.17,356.66,14540.0,322.1909,322.7063,322.0462,322.4893,14540.0
2021-09-27 09:50:00,356.69,357.0,356.21,356.66,16856.0,322.5164,322.7967,322.0824,322.4893,16856.0
2021-09-27 09:55:00,356.73,357.16,356.58,356.91,17765.0,322.5526,322.9414,322.417,322.7153,17765.0
2021-09-27 10:00:00,356.83,357.24,356.1,356.28,33470.0,322.643,323.0137,321.9829,322.1457,33470.0
2021-09-27 10:05:00,356.22,356.3,355.3,355.9,14237.0,322.0915,322.1638,321.2596,321.8021,14237.0
2021-09-27 10:10:00,355.97,356.54,355.83,356.15,8188.0,321.8654,322.3808,321.7388,322.0282,8188.0
2021-09-27 10:15:00,356.26,356.41,355.75,356.09,15154.0,322.1276,322.2632,321.6665,321.9739,15154.0
2021-09-27 10:20:00,356.22,356.81,356.03,356.14,11022.0,322.0915,322.6249,321.9197,322.0191,11022.0
2021-09-27 10:25:00,356.33,356.46,355.89,355.95,10091.0,322.1909,322.3085,321.7931,321.8473,10091.0
2021-09-27 10:30:00,356.04,356.26,355.66,355.75,46315.0,321.9287,322.1276,321.5851,321.6665,46315.0
2021-09-27 10:35:00,355.75,355.95,355.11,355.39,15809.0,321.6665,321.8473,321.0878,321.341,15809.0
2021-09-27 10:40:00,355.46,355.46,354.52,354.52,10081.0,321.4043,321.4043,320.5543,320.5543,10081.0
2021-09-27 10:45:00,354.51,354.65,353.85,353.87,12229.0,320.5453,320.6719,319.9485,319.9666,12229.0
2021-09-27 10:50:00,353.85,354.03,353.17,353.34,8992.0,319.9485,320.1113,319.3337,319.4874,8992.0
2021-09-27 10:55:00,353.26,353.61,353.19,353.53,8890.0,319.415,319.7315,319.3517,319.6592,8890.0
2021-09-27 11:00:00,353.58,353.66,353.0,353.0,8704.0,319.7044,319.7767,319.18,319.18,8704.0
2021-09-27 11:05:00,352.75,353.52,352.73,353.12,14953.0,318.9539,319.6501,318.9358,319.2885,14953.0
2021-09-27 11:10:00,353.01,353.84,352.9,353.81,7877.0,319.189,319.9395,319.0895,319.9123,7877.0
2021-09-27 11:15:00,353.73,354.02,353.54,353.68,14667.0,319.84,320.1022,319.6682,319.7948,14667.0
2021-09-27 11:20:00,353.67,353.77,353.32,353.32,5248.0,319.7858,319.8762,319.4693,319.4693,5248.0
2021-09-27 11:25:00,353.26,353.44,353.0,353.37,18510.0,319.415,319.5778,319.18,319.5145,18510.0
2021-09-27 11:30:00,353.39,353.95,353.39,353.88,7239.0,319.5326,320.0389,319.5326,319.9756,7239.0
2021-09-27 11:35:00,353.9,354.29,353.89,354.2,4456.0,319.9937,320.3464,319.9847,320.265,4456.0
2021-09-27 11:40:00,354.22,354.39,354.05,354.36,5656.0,320.2831,320.4368,320.1294,320.4097,5656.0
2021-09-27 11:45:00,354.3,354.82,354.1,354.82,8252.0,320.3554,320.8256,320.1746,320.8256,8252.0
2021-09-27 11:50:00,354.78,354.94,354.72,354.81,5642.0,320.7894,320.9341,320.7352,320.8165,5642.0
2021-09-27 11:55:00,354.75,354.9,354.36,354.9,22338.0,320.7623,320.8979,320.4097,320.8979,22338.0
2021-09-27 12:00:00,354.9,355.17,354.82,354.86,10233.0,320.8979,321.142,320.8256,320.8617,10233.0
2021-09-27 12:05:00,354.93,355.3,354.78,355.3,5211.0,320.925,321.2596,320.7894,321.2596,5211.0
2021-09-27 12:10:00,355.37,355.51,355.23,355.45,12568.0,321.3229,321.4495,321.1963,321.3952,12568.0
2021-09-27 12:15:00,355.55,355.67,355.32,355.67,10987.0,321.4856,321.5941,321.2777,321.5941,10987.0
2021-09-27 12:20:00,355.61,355.67,355.33,355.67,6757.0,321.5399,321.5941,321.2867,321.5941,6757.0
2021-09-27 12:25:00,355.7,355.76,355.25,355.25,5212.0,321.6213,321.6755,321.2144,321.2144,5212.0
2021-09-27 12:30:00,355.17,355.27,354.63,354.63,15891.0,321.142,321.2325,320.6538,320.6538,15891.0
2021-09-27 12:35:00,354.57,354.88,354.44,354.88,8328.0,320.5995,320.8798,320.482,320.8798,8328.0
2021-09-27 12:40:00,354.93,355.15,354.7,355.14,9617.0,320.925,321.124,320.7171,321.1149,9617.0
2021-09-27 12:45:00,355.12,355.36,354.91,355.13,6715.0,321.0968,321.3138,320.907,321.1059,6715.0
2021-09-27 12:50:00,355.07,355.07,354.87,354.94,4930.0,321.0516,321.0516,320.8708,320.9341,4930.0
2021-09-27 12:55:00,354.9,355.09,354.85,354.99,4111.0,320.8979,321.0697,320.8527,320.9793,4111.0
2021-09-27 13:00:00,354.97,355.06,354.75,354.86,6392.0,320.9612,321.0426,320.7623,320.8617,6392.0
2021-09-27 13:05:00,354.85,354.86,354.31,354.49,9219.0,320.8527,320.8617,320.3644,320.5272,9219.0
2021-09-27 13:10:00,354.53,354.82,354.43,354.82,6141.0,320.5634,320.8256,320.4729,320.8256,6141.0
2021-09-27 13:15:00,354.88,354.88,354.39,354.55,3058.0,320.8798,320.8798,320.4368,320.5814,3058.0
2021-09-27 13:20:00,354.43,354.56,354.38,354.54,4257.0,320.4729,320.5905,320.4277,320.5724,4257.0
2021-09-27 13:25:00,354.54,354.56,354.29,354.45,4592.0,320.5724,320.5905,320.3464,320.491,4592.0
2021-09-27 13:30:00,354.48,354.75,354.34,354.75,6461.0,320.5182,320.7623,320.3916,320.7623,6461.0
2021-09-27 13:35:00,354.77,354.94,354.69,354.88,5114.0,320.7804,320.9341,320.708,320.8798,5114.0
2021-09-27 13:40:00,354.79,354.9,354.57,354.68,4122.0,320.7985,320.8979,320.5995,320.699,4122.0
2021-09-27 13:45:00,354.61,354.86,354.6,354.81,4346.0,320.6357,320.8617,320.6267,320.8165,4346.0
2021-09-27 13:50:00,354.74,354.82,354.48,354.48,5615.0,320.7532,320.8256,320.5182,320.5182,5615.0
2021-09-27 13:55:00,354.47,354.63,354.26,354.41,14885.0,320.5091,320.6538,320.3192,320.4549,14885.0
2021-09-27 14:00:00,354.43,354.56,354.4,354.48,3744.0,320.4729,320.5905,320.4458,320.5182,3744.0
2021-09-27 14:05:00,354.52,354.63,354.06,354.2,6532.0,320.5543,320.6538,320.1384,320.265,6532.0
2021-09-27 14:10:00,354.13,354.16,353.85,354.16,4977.0,320.2017,320.2288,319.9485,320.2288,4977.0
2021-09-27 14:15:00,354.19,354.19,354.03,354.17,3121.0,320.2559,320.2559,320.1113,320.2379,3121.0
2021-09-27 14:20:00,354.15,354.26,354.01,354.25,3314.0,320.2198,320.3192,320.0932,320.3102,3314.0
2021-09-27 14:25:00,354.16,354.18,353.69,353.9,8854.0,320.2288,320.2469,319.8038,319.9937,8854.0
2021-09-27 14:30:00,353.89,354.03,353.75,353.76,4085.0,319.9847,320.1113,319.8581,319.8671,4085.0
2021-09-27 14:35:00,353.76,353.85,353.6,353.81,5058.0,319.8671,319.9485,319.7225,319.9123,5058.0
2021-09-27 14:40:00,353.83,353.95,353.65,353.94,4144.0,319.9304,320.0389,319.7677,320.0299,4144.0
2021-09-27 14:45:00,353.97,353.97,353.77,353.83,3629.0,320.057,320.057,319.8762,319.9304,3629.0
2021-09-27 14:50:00,353.79,354.28,353.73,354.16,8805.0,319.8943,320.3373,319.84,320.2288,8805.0
2021-09-27 14:55:00,354.15,354.15,353.73,353.81,3944.0,320.2198,320.2198,319.84,319.9123,3944.0
2021-09-27 15:00:00,353.77,353.94,353.62,353.87,3537.0,319.8762,320.0299,319.7405,319.9666,3537.0
2021-09-27 15:05:00,353.89,354.02,353.76,353.82,3976.0,319.9847,320.1022,319.8671,319.9214,3976.0
2021-09-27 15:10:00,353.9,353.99,353.67,353.73,5110.0,319.9937,320.0751,319.7858,319.84,5110.0
2021-09-27 15:15:00,353.73,353.8,353.52,353.71,5399.0,319.84,319.9033,319.6501,319.8219,5399.0
2021-09-27 15:20:00,353.69,353.81,353.57,353.61,7330.0,319.8038,319.9123,319.6953,319.7315,7330.0
2021-09-27 15:25:00,353.6,353.6,353.38,353.46,10270.0,319.7225,319.7225,319.5235,319.5959,10270.0
2021-09-27 15:30:00,353.44,353.58,353.25,353.29,7002.0,319.5778,319.7044,319.406,319.4422,7002.0
2021-09-27 15:35:00,353.29,353.35,353.08,353.17,10398.0,319.4422,319.4964,319.2523,319.3337,10398.0
2021-09-27 15:40:00,353.19,353.31,352.97,353.16,15974.0,319.3517,319.4603,319.1528,319.3246,15974.0
2021-09-27 15:45:00,353.13,353.22,352.66,352.81,13188.0,319.2975,319.3789,318.8725,319.0082,13188.0
2021-09-27 15:50:00,352.84,352.94,352.6,352.65,37399.0,319.0353,319.1257,318.8183,318.8635,37399.0
2021-09-27 15:55:00,352.64,353.55,352.08,353.37,204904.0,318.8544,319.6773,318.3481,319.5145,204904.0
2021-09-28 09:30:00,353.36,353.98,353.28,353.97,20635.0,319.5055,320.0661,319.4331,320.057,20635.0
2021-09-28 09:35:00,354.23,354.9,353.85,354.9,4711.0,320.2921,320.8979,319.9485,320.8979,4711.0
2021-09-28 09:40:00,354.43,355.31,354.43,354.51,3995.0,320.4729,321.2686,320.4729,320.5453,3995.0
2021-09-28 09:45:00,354.83,354.83,353.51,354.07,7758.0,320.8346,320.8346,319.6411,320.1474,7758.0
2021-09-28 09:50:00,354.1,354.16,352.83,353.42,6277.0,320.1746,320.2288,319.0262,319.5597,6277.0
2021-09-28 09:55:00,353.53,353.56,352.64,352.64,4111.0,319.6592,319.6863,318.8544,318.8544,4111.0
2021-09-28 10:00:00,352.62,352.62,351.62,352.34,7655.0,318.8364,318.8364,317.9322,318.5832,7655.0
2021-09-28 10:05:00,352.5,352.67,352.14,352.18,6542.0,318.7279,318.8816,318.4023,318.4385,6542.0
2021-09-28 10:10:00,352.11,352.23,351.78,351.97,9731.0,318.3752,318.4837,318.0768,318.2486,9731.0
2021-09-28 10:15:00,351.83,351.95,351.26,351.94,9037.0,318.122,318.2305,317.6067,318.2215,9037.0
2021-09-28 10:20:00,351.99,351.99,351.34,351.62,17201.0,318.2667,318.2667,317.679,317.9322,17201.0
2021-09-28 10:25:00,351.69,351.84,351.36,351.7,7888.0,317.9955,318.1311,317.6971,318.0045,7888.0
2021-09-28 10:30:00,351.7,351.86,350.6,351.0,9362.0,318.0045,318.1492,317.0099,317.3716,9362.0
2021-09-28 10:35:00,350.95,352.4,350.77,351.95,2419.0,317.3264,318.6374,317.1636,318.2305,2419.0
2021-09-28 10:40:00,352.14,352.98,352.13,352.57,5107.0,318.4023,319.1619,318.3933,318.7911,5107.0
2021-09-28 10:45:00,352.68,352.71,352.0,352.0,3774.0,318.8906,318.9177,318.2758,318.2758,3774.0
2021-09-28 10:50:00,351.86,352.01,351.4,351.45,5542.0,318.1492,318.2848,317.7332,317.7785,5542.0
2021-09-28 10:55:00,351.32,351.93,351.32,351.93,3324.0,317.6609,318.2125,317.6609,318.2125,3324.0
2021-09-28 11:00:00,352.02,352.22,351.52,351.52,3692.0,318.2938,318.4747,317.8417,317.8417,3692.0
2021-09-28 11:05:00,351.47,351.93,351.27,351.3,3459.0,317.7965,318.2125,317.6157,317.6428,3459.0
2021-09-28 11:10:00,351.42,351.46,350.85,350.94,6372.0,317.7513,317.7875,317.2359,317.3173,6372.0
2021-09-28 11:15:00,350.84,350.86,349.92,350.86,7667.0,317.2269,317.245,316.395,317.245,7667.0
2021-09-28 11:20:00,350.85,351.1,350.67,350.89,3596.0,317.2359,317.462,317.0732,317.2721,3596.0
2021-09-28 11:25:00,351.04,351.33,350.99,351.04,2387.0,317.4077,317.6699,317.3625,317.4077,2387.0
2021-09-28 11:30:00,350.95,351.25,350.65,351.25,3597.0,317.3264,317.5976,317.0551,317.5976,3597.0
2021-09-28 11:35:00,351.09,351.21,350.96,351.12,3147.0,317.4529,317.5614,317.3354,317.4801,3147.0
2021-09-28 11:40:00,351.25,351.25,350.76,350.96,5046.0,317.5976,317.5976,317.1546,317.3354,5046.0
2021-09-28 11:45:00,350.98,351.43,350.98,351.18,2314.0,317.3535,317.7604,317.3535,317.5343,2314.0
2021-09-28 11:50:00,351.11,351.17,350.97,351.11,3926.0,317.471,317.5253,317.3444,317.471,3926.0
2021-09-28 11:55:00,351.28,351.37,350.96,351.11,4627.0,317.6247,317.7061,317.3354,317.471,4627.0
2021-09-28 12:00:00,350.97,350.97,350.41,350.55,4961.0,317.3444,317.3444,316.8381,316.9647,4961.0
2021-09-28 12:05:00,350.46,350.78,350.24,350.66,2376.0,316.8833,317.1726,316.6844,317.0641,2376.0
2021-09-28 12:10:00,350.57,351.11,350.57,351.03,3828.0,316.9828,317.471,316.9828,317.3987,3828.0
2021-09-28 12:15:00,350.98,350.99,350.7,350.7,2400.0,317.3535,317.3625,317.1003,317.1003,2400.0
2021-09-28 12:20:00,350.61,350.8,350.49,350.49,1539.0,317.0189,317.1907,316.9104,316.9104,1539.0
2021-09-28 12:25:00,350.53,350.7,350.35,350.43,1403.0,316.9466,317.1003,316.7838,316.8562,1403.0
2021-09-28 12:30:00,350.6,350.6,350.22,350.51,2977.0,317.0099,317.0099,316.6663,316.9285,2977.0
2021-09-28 12:35:00,350.54,350.54,350.31,350.38,2852.0,316.9556,316.9556,316.7477,316.811,2852.0
2021-09-28 12:40:00,350.34,350.4,350.16,350.32,2038.0,316.7748,316.8291,316.612,316.7567,2038.0
2021-09-28 12:45:00,350.36,350.62,350.3,350.4,2714.0,316.7929,317.028,316.7386,316.8291,2714.0
2021-09-28 12:50:00,350.42,350.96,350.25,350.62,4827.0,316.8471,317.3354,316.6934,317.028,4827.0
2021-09-28 12:55:00,350.63,350.75,350.39,350.57,5041.0,317.037,317.1455,316.82,316.9828,5041.0
2021-09-28 13:00:00,350.59,350.67,350.26,350.67,3143.0,317.0008,317.0732,316.7025,317.0732,3143.0
2021-09-28 13:05:00,350.66,351.17,350.66,351.14,2490.0,317.0641,317.5253,317.0641,317.4982,2490.0
2021-09-28 13:10:00,351.13,351.35,350.98,351.34,2390.0,317.4891,317.688,317.3535,317.679,2390.0
2021-09-28 13:15:00,351.2,351.71,351.2,351.52,2040.0,317.5524,318.0135,317.5524,317.8417,2040.0
2021-09-28 13:20:00,351.65,351.78,351.49,351.58,1248.0,317.9593,318.0768,317.8146,317.896,1248.0
2021-09-28 13:25:00,351.59,351.77,351.56,351.63,2565.0,317.905,318.0678,317.8779,317.9412,2565.0
2021-09-28 13:30:00,351.68,351.68,350.95,351.05,2026.0,317.9864,317.9864,317.3264,317.4168,2026.0
2021-09-28 13:35:00,351.09,351.19,350.89,351.09,3322.0,317.4529,317.5434,317.2721,317.4529,3322.0
2021-09-28 13:40:00,351.18,351.33,350.89,350.9,2817.0,317.5343,317.6699,317.2721,317.2811,2817.0
2021-09-28 13:45:00,350.88,351.04,350.84,351.04,1991.0,317.2631,317.4077,317.2269,317.4077,1991.0
2021-09-28 13:50:00,351.07,351.34,350.93,351.13,4127.0,317.4349,317.679,317.3083,317.4891,4127.0
2021-09-28 13:55:00,351.13,351.49,351.07,351.31,4161.0,317.4891,317.8146,317.4349,317.6519,4161.0
2021-09-28 14:00:00,351.23,351.71,351.22,351.71,3462.0,317.5795,318.0135,317.5705,318.0135,3462.0
2021-09-28 14:05:00,351.68,351.87,351.53,351.83,2264.0,317.9864,318.1582,317.8508,318.122,2264.0
2021-09-28 14:10:00,351.69,351.69,351.2,351.48,8182.0,317.9955,317.9955,317.5524,317.8056,8182.0
2021-09-28 14:15:00,351.64,352.49,351.64,352.42,2846.0,317.9502,318.7188,317.9502,318.6555,2846.0
2021-09-28 14:20:00,352.56,352.64,352.33,352.55,5036.0,318.7821,318.8544,318.5741,318.7731,5036.0
2021-09-28 14:25:00,352.51,352.95,352.48,352.95,4082.0,318.7369,319.1347,318.7098,319.1347,4082.0
2021-09-28 14:30:00,352.8,352.82,352.45,352.51,1700.0,318.9991,319.0172,318.6826,318.7369,1700.0
2021-09-28 14:35:00,352.52,352.61,352.18,352.36,7251.0,318.7459,318.8273,318.4385,318.6013,7251.0
2021-09-28 14:40:00,352.38,353.13,352.37,353.13,2735.0,318.6194,319.2975,318.6103,319.2975,2735.0
2021-09-28 14:45:00,353.23,353.55,353.21,353.31,7901.0,319.3879,319.6773,319.3698,319.4603,7901.0
2021-09-28 14:50:00,353.38,353.42,352.7,352.7,3563.0,319.5235,319.5597,318.9087,318.9087,3563.0
2021-09-28 14:55:00,352.74,353.29,352.73,352.84,10851.0,318.9449,319.4422,318.9358,319.0353,10851.0
2021-09-28 15:00:00,352.74,353.07,352.54,353.03,6022.0,318.9449,319.2432,318.764,319.2071,6022.0
2021-09-28 15:05:00,352.97,353.54,352.96,353.36,13845.0,319.1528,319.6682,319.1438,319.5055,13845.0
2021-09-28 15:10:00,353.34,353.48,353.25,353.25,11847.0,319.4874,319.614,319.406,319.406,11847.0
2021-09-28 15:15:00,353.3,353.54,353.26,353.38,10222.0,319.4512,319.6682,319.415,319.5235,10222.0
2021-09-28 15:20:00,353.41,353.71,352.84,352.84,13143.0,319.5507,319.8219,319.0353,319.0353,13143.0
2021-09-28 15:25:00,352.84,353.19,352.75,352.94,7216.0,319.0353,319.3517,318.9539,319.1257,7216.0
2021-09-28 15:30:00,352.86,353.38,352.82,353.29,12353.0,319.0534,319.5235,319.0172,319.4422,12353.0
2021-09-28 15:35:00,353.21,353.66,352.95,353.08,12826.0,319.3698,319.7767,319.1347,319.2523,12826.0
2021-09-28 15:40:00,353.12,353.84,353.09,353.1,7679.0,319.2885,319.9395,319.2613,319.2704,7679.0
2021-09-28 15:45:00,353.12,353.33,352.44,352.44,14886.0,319.2885,319.4783,318.6736,318.6736,14886.0
2021-09-28 15:50:00,352.43,352.51,352.0,352.22,20367.0,318.6646,318.7369,318.2758,318.4747,20367.0
2021-09-28 15:55:00,352.38,352.54,351.91,352.13,49556.0,318.6194,318.764,318.1944,318.3933,49556.0
2021-09-29 09:30:00,348.13,348.59,346.41,346.41,57158.0,314.7765,315.1925,313.2213,313.2213,57158.0
2021-09-29 09:35:00,346.43,347.1,346.08,346.92,20771.0,313.2394,313.8452,312.9229,313.6825,20771.0
2021-09-29 09:40:00,347.05,347.3,345.52,345.52,25001.0,313.8,314.0261,312.4166,312.4166,25001.0
2021-09-29 09:45:00,345.58,346.14,344.97,346.01,23995.0,312.4708,312.9772,311.9193,312.8596,23995.0
2021-09-29 09:50:00,346.21,346.56,345.72,346.25,32191.0,313.0405,313.357,312.5974,313.0767,32191.0
2021-09-29 09:55:00,346.25,346.99,346.25,346.91,19267.0,313.0767,313.7458,313.0767,313.6734,19267.0
2021-09-29 10:00:00,346.86,347.31,346.66,347.0,19923.0,313.6282,314.0351,313.4474,313.7548,19923.0
2021-09-29 10:05:00,346.8,346.99,346.29,346.6,15877.0,313.574,313.7458,313.1128,313.3931,15877.0
2021-09-29 10:10:00,346.64,346.71,346.24,346.24,18499.0,313.4293,313.4926,313.0676,313.0676,18499.0
2021-09-29 10:15:00,346.34,346.55,346.08,346.08,8823.0,313.158,313.3479,312.9229,312.9229,8823.0
2021-09-29 10:20:00,346.15,347.24,346.15,346.92,14149.0,312.9862,313.9718,312.9862,313.6825,14149.0
2021-09-29 10:25:00,347.11,348.22,347.03,347.67,16767.0,313.8543,314.8579,313.7819,314.3606,16767.0
2021-09-29 10:30:00,347.73,347.79,347.05,347.71,18456.0,314.4149,314.4691,313.8,314.3968,18456.0
2021-09-29 10:35:00,347.72,348.12,347.69,347.97,7691.0,314.4058,314.7675,314.3787,314.6319,7691.0
2021-09-29 10:40:00,347.95,348.31,347.83,348.31,7971.0,314.6138,314.9393,314.5053,314.9393,7971.0
2021-09-29 10:45:00,348.54,349.01,348.44,348.5,13041.0,315.1473,315.5722,315.0568,315.1111,13041.0
2021-09-29 10:50:00,348.44,349.13,348.37,349.0,15418.0,315.0568,315.6807,314.9935,315.5632,15418.0
2021-09-29 10:55:00,349.1,349.78,349.1,349.66,9037.0,315.6536,316.2685,315.6536,316.1599,9037.0
2021-09-29 11:00:00,349.79,349.88,348.61,348.63,7440.0,316.2775,316.3589,315.2105,315.2286,7440.0
2021-09-29 11:05:00,348.68,349.6,348.68,349.24,8951.0,315.2738,316.1057,315.2738,315.7802,8951.0
2021-09-29 11:10:00,349.17,349.18,348.41,348.67,10606.0,315.7169,315.7259,315.0297,315.2648,10606.0
2021-09-29 11:15:00,348.79,349.43,348.73,349.39,3430.0,315.3733,315.952,315.319,315.9158,3430.0
2021-09-29 11:20:00,349.58,349.58,349.05,349.41,7247.0,316.0876,316.0876,315.6084,315.9339,7247.0
2021-09-29 11:25:00,349.46,349.98,349.45,349.97,6982.0,315.9791,316.4493,315.9701,316.4402,6982.0
2021-09-29 11:30:00,350.02,350.44,349.74,350.39,7477.0,316.4855,316.8652,316.2323,316.82,7477.0
2021-09-29 11:35:00,350.47,350.68,350.3,350.4,4847.0,316.8923,317.0822,316.7386,316.8291,4847.0
2021-09-29 11:40:00,350.44,350.55,350.24,350.37,4868.0,316.8652,316.9647,316.6844,316.8019,4868.0
2021-09-29 11:45:00,350.34,350.44,349.9,349.97,5340.0,316.7748,316.8652,316.377,316.4402,5340.0
2021-09-29 11:50:00,350.06,350.89,350.06,350.85,7530.0,316.5216,317.2721,316.5216,317.2359,7530.0
2021-09-29 11:55:00,350.88,351.38,350.79,351.27,4206.0,317.2631,317.7152,317.1817,317.6157,4206.0
2021-09-29 12:00:00,351.28,351.28,351.02,351.13,3340.0,317.6247,317.6247,317.3896,317.4891,3340.0
2021-09-29 12:05:00,351.23,351.39,351.02,351.14,5058.0,317.5795,317.7242,317.3896,317.4982,5058.0
2021-09-29 12:10:00,350.99,351.22,350.91,350.98,4944.0,317.3625,317.5705,317.2902,317.3535,4944.0
2021-09-29 12:15:00,350.92,351.23,350.64,351.21,7346.0,317.2992,317.5795,317.0461,317.5614,7346.0
2021-09-29 12:20:00,351.19,351.27,351.03,351.08,6706.0,317.5434,317.6157,317.3987,317.4439,6706.0
2021-09-29 12:25:00,351.04,352.05,351.04,351.93,10554.0,317.4077,318.321,317.4077,318.2125,10554.0
2021-09-29 12:30:00,351.92,351.93,351.55,351.63,5095.0,318.2034,318.2125,317.8689,317.9412,5095.0
2021-09-29 12:35:00,351.61,351.64,351.24,351.49,6962.0,317.9231,317.9502,317.5886,317.8146,6962.0
2021-09-29 12:40:00,351.62,351.84,351.62,351.67,4483.0,317.9322,318.1311,317.9322,317.9774,4483.0
2021-09-29 12:45:00,351.64,351.73,351.38,351.68,8076.0,317.9502,318.0316,317.7152,317.9864,8076.0
2021-09-29 12:50:00,351.67,351.79,351.42,351.43,4834.0,317.9774,318.0859,317.7513,317.7604,4834.0
2021-09-29 12:55:00,351.5,351.63,351.17,351.36,4412.0,317.8237,317.9412,317.5253,317.6971,4412.0
2021-09-29 13:00:00,351.42,351.42,351.11,351.23,4750.0,317.7513,317.7513,317.471,317.5795,4750.0
2021-09-29 13:05:00,351.31,351.31,351.14,351.18,4109.0,317.6519,317.6519,317.4982,317.5343,4109.0
2021-09-29 13:10:00,351.16,351.16,350.57,350.58,6461.0,317.5162,317.5162,316.9828,316.9918,6461.0
2021-09-29 13:15:00,350.63,350.82,350.56,350.56,5775.0,317.037,317.2088,316.9737,316.9737,5775.0
2021-09-29 13:20:00,350.57,350.88,350.51,350.85,4674.0,316.9828,317.2631,316.9285,317.2359,4674.0
2021-09-29 13:25:00,350.84,350.84,350.56,350.73,8039.0,317.2269,317.2269,316.9737,317.1274,8039.0
2021-09-29 13:30:00,350.57,350.79,350.29,350.74,6747.0,316.9828,317.1817,316.7296,317.1365,6747.0
2021-09-29 13:35:00,350.8,350.83,350.65,350.73,5495.0,317.1907,317.2179,317.0551,317.1274,5495.0
2021-09-29 13:40:00,350.66,351.06,350.59,351.02,12680.0,317.0641,317.4258,317.0008,317.3896,12680.0
2021-09-29 13:45:00,351.0,351.05,350.87,351.01,11625.0,317.3716,317.4168,317.254,317.3806,11625.0
2021-09-29 13:50:00,351.03,351.38,351.03,351.25,5431.0,317.3987,317.7152,317.3987,317.5976,5431.0
2021-09-29 13:55:00,351.24,351.24,350.97,351.23,4200.0,317.5886,317.5886,317.3444,317.5795,4200.0
2021-09-29 14:00:00,351.23,351.82,351.11,351.64,5692.0,317.5795,318.113,317.471,317.9502,5692.0
2021-09-29 14:05:00,351.64,351.77,351.53,351.6,5140.0,317.9502,318.0678,317.8508,317.9141,5140.0
2021-09-29 14:10:00,351.71,352.43,351.7,352.43,7582.0,318.0135,318.6646,318.0045,318.6646,7582.0
2021-09-29 14:15:00,352.43,352.58,352.17,352.18,5501.0,318.6646,318.8002,318.4295,318.4385,5501.0
2021-09-29 14:20:00,352.25,352.25,351.93,352.05,3173.0,318.5018,318.5018,318.2125,318.321,3173.0
2021-09-29 14:25:00,351.97,352.24,351.96,352.03,3167.0,318.2486,318.4928,318.2396,318.3029,3167.0
2021-09-29 14:30:00,352.07,352.29,352.03,352.15,4340.0,318.3391,318.538,318.3029,318.4114,4340.0
2021-09-29 14:35:00,352.08,352.24,351.8,352.08,5044.0,318.3481,318.4928,318.0949,318.3481,5044.0
2021-09-29 14:40:00,352.06,352.07,351.69,351.93,5658.0,318.33,318.3391,317.9955,318.2125,5658.0
2021-09-29 14:45:00,351.93,352.06,351.61,351.67,6437.0,318.2125,318.33,317.9231,317.9774,6437.0
2021-09-29 14:50:00,351.67,351.81,351.57,351.81,5413.0,317.9774,318.104,317.887,318.104,5413.0
2021-09-29 14:55:00,351.8,351.8,351.21,351.23,5211.0,318.0949,318.0949,317.5614,317.5795,5211.0
2021-09-29 15:00:00,351.3,351.3,350.79,350.79,6211.0,317.6428,317.6428,317.1817,317.1817,6211.0
2021-09-29 15:05:00,350.72,351.19,350.67,351.05,7103.0,317.1184,317.5434,317.0732,317.4168,7103.0
2021-09-29 15:10:00,351.02,351.02,350.82,350.99,5524.0,317.3896,317.3896,317.2088,317.3625,5524.0
2021-09-29 15:15:00,350.97,351.34,350.97,351.24,8484.0,317.3444,317.679,317.3444,317.5886,8484.0
2021-09-29 15:20:00,351.28,351.29,350.89,350.9,6898.0,317.6247,317.6338,317.2721,317.2811,6898.0
2021-09-29 15:25:00,350.98,351.21,350.92,350.92,7122.0,317.3535,317.5614,317.2992,317.2992,7122.0
2021-09-29 15:30:00,350.9,351.05,350.67,350.94,16408.0,317.2811,317.4168,317.0732,317.3173,16408.0
2021-09-29 15:35:00,350.92,350.92,350.42,350.46,8972.0,317.2992,317.2992,316.8471,316.8833,8972.0
2021-09-29 15:40:00,350.47,350.61,350.28,350.46,11549.0,316.8923,317.0189,316.7205,316.8833,11549.0
2021-09-29 15:45:00,350.38,350.85,350.29,350.53,11600.0,316.811,317.2359,316.7296,316.9466,11600.0
2021-09-29 15:50:00,350.35,350.4,350.11,350.29,27437.0,316.7838,316.8291,316.5668,316.7296,27437.0
2021-09-29 15:55:00,350.28,350.64,350.15,350.29,69042.0,316.7205,317.0461,316.603,316.7296,69042.0
2021-09-30 09:30:00,351.53,352.17,350.86,351.07,17715.0,317.8508,318.4295,317.245,317.4349,17715.0
2021-09-30 09:35:00,351.23,351.23,350.0,350.0,4911.0,317.5795,317.5795,316.4674,316.4674,4911.0
2021-09-30 09:40:00,349.87,350.89,349.87,350.89,5647.0,316.3498,317.2721,316.3498,317.2721,5647.0
2021-09-30 09:45:00,350.86,351.29,350.79,351.17,2110.0,317.245,317.6338,317.1817,317.5253,2110.0
2021-09-30 09:50:00,351.31,351.64,351.04,351.64,4626.0,317.6519,317.9502,317.4077,317.9502,4626.0
2021-09-30 09:55:00,351.56,351.67,350.97,351.15,10825.0,317.8779,317.9774,317.3444,317.5072,10825.0
2021-09-30 10:00:00,351.2,351.68,351.01,351.55,4643.0,317.5524,317.9864,317.3806,317.8689,4643.0
2021-09-30 10:05:00,351.58,351.98,351.34,351.96,5905.0,317.896,318.2577,317.679,318.2396,5905.0
2021-09-30 10:10:00,352.15,352.3,350.5,350.59,16698.0,318.4114,318.547,316.9195,317.0008,16698.0
2021-09-30 10:15:00,349.99,351.27,349.87,351.25,4045.0,316.4583,317.6157,316.3498,317.5976,4045.0
2021-09-30 10:20:00,351.0,351.1,350.25,350.46,4522.0,317.3716,317.462,316.6934,316.8833,4522.0
2021-09-30 10:25:00,350.44,350.7,350.16,350.31,5360.0,316.8652,317.1003,316.612,316.7477,5360.0
2021-09-30 10:30:00,350.31,350.31,349.97,350.22,5362.0,316.7477,316.7477,316.4402,316.6663,5362.0
2021-09-30 10:35:00,350.25,350.35,349.31,349.7,8097.0,316.6934,316.7838,315.8435,316.1961,8097.0
2021-09-30 10:40:00,349.52,349.63,349.23,349.3,7284.0,316.0334,316.1328,315.7711,315.8344,7284.0
2021-09-30 10:45:00,349.18,349.39,349.0,349.0,2650.0,315.7259,315.9158,315.5632,315.5632,2650.0
2021-09-30 10:50:00,348.99,349.16,348.63,348.84,4159.0,315.5541,315.7079,315.2286,315.4185,4159.0
2021-09-30 10:55:00,348.68,348.68,348.15,348.52,6699.0,315.2738,315.2738,314.7946,315.1292,6699.0
2021-09-30 11:00:00,348.47,349.03,348.23,349.03,8129.0,315.084,315.5903,314.867,315.5903,8129.0
2021-09-30 11:05:00,349.17,349.17,348.79,349.11,2303.0,315.7169,315.7169,315.3733,315.6626,2303.0
2021-09-30 11:10:00,349.08,349.36,349.08,349.36,1025.0,315.6355,315.8887,315.6355,315.8887,1025.0
2021-09-30 11:15:00,349.36,349.84,349.35,349.53,3341.0,315.8887,316.3227,315.8796,316.0424,3341.0
2021-09-30 11:20:00,349.53,349.56,348.95,349.03,5201.0,316.0424,316.0695,315.518,315.5903,5201.0
2021-09-30 11:25:00,349.04,349.11,348.75,348.92,3156.0,315.5993,315.6626,315.3371,315.4908,3156.0
2021-09-30 11:30:00,349.04,349.05,348.53,348.72,3872.0,315.5993,315.6084,315.1382,315.31,3872.0
2021-09-30 11:35:00,348.64,348.88,348.34,348.44,3650.0,315.2377,315.4547,314.9664,315.0568,3650.0
2021-09-30 11:40:00,348.39,348.4,347.88,348.39,5297.0,315.0116,315.0207,314.5505,315.0116,5297.0
2021-09-30 11:45:00,348.23,348.3,347.42,347.55,3374.0,314.867,314.9302,314.1346,314.2521,3374.0
2021-09-30 11:50:00,347.68,347.95,347.34,347.95,4997.0,314.3696,314.6138,314.0622,314.6138,4997.0
2021-09-30 11:55:00,347.78,347.88,347.34,347.5,2748.0,314.4601,314.5505,314.0622,314.2069,2748.0
2021-09-30 12:00:00,347.46,347.78,347.32,347.6,4202.0,314.1707,314.4601,314.0441,314.2973,4202.0
2021-09-30 12:05:00,347.55,347.73,346.81,346.81,9607.0,314.2521,314.4149,313.583,313.583,9607.0
2021-09-30 12:10:00,346.87,346.88,346.03,346.41,5109.0,313.6373,313.6463,312.8777,313.2213,5109.0
2021-09-30 12:15:00,346.5,346.57,346.05,346.41,5390.0,313.3027,313.366,312.8958,313.2213,5390.0
2021-09-30 12:20:00,346.49,346.84,346.36,346.67,5325.0,313.2937,313.6101,313.1761,313.4564,5325.0
2021-09-30 12:25:00,346.81,347.04,346.75,346.78,3301.0,313.583,313.791,313.5287,313.5559,3301.0
2021-09-30 12:30:00,346.67,346.8,346.26,346.58,7656.0,313.4564,313.574,313.0857,313.375,7656.0
2021-09-30 12:35:00,346.86,347.56,346.82,347.45,5135.0,313.6282,314.2611,313.592,314.1617,5135.0
2021-09-30 12:40:00,347.37,347.37,346.92,346.98,2564.0,314.0893,314.0893,313.6825,313.7367,2564.0
2021-09-30 12:45:00,346.92,347.5,346.88,347.45,2266.0,313.6825,314.2069,313.6463,314.1617,2266.0
2021-09-30 12:50:00,347.41,347.45,346.95,347.0,4989.0,314.1255,314.1617,313.7096,313.7548,4989.0
2021-09-30 12:55:00,347.02,347.22,346.89,347.15,3658.0,313.7729,313.9537,313.6553,313.8904,3658.0
2021-09-30 13:00:00,347.07,347.65,346.98,347.58,3750.0,313.8181,314.3425,313.7367,314.2792,3750.0
2021-09-30 13:05:00,347.65,348.0,347.64,347.92,3288.0,314.3425,314.659,314.3335,314.5867,3288.0
2021-09-30 13:10:00,347.94,348.07,347.76,347.77,2407.0,314.6047,314.7223,314.442,314.451,2407.0
2021-09-30 13:15:00,347.68,348.0,347.45,347.63,4934.0,314.3696,314.659,314.1617,314.3244,4934.0
2021-09-30 13:20:00,347.73,347.8,347.47,347.47,2239.0,314.4149,314.4781,314.1798,314.1798,2239.0
2021-09-30 13:25:00,347.62,347.62,346.98,347.08,4181.0,314.3154,314.3154,313.7367,313.8271,4181.0
2021-09-30 13:30:00,347.11,347.18,346.82,346.82,2746.0,313.8543,313.9176,313.592,313.592,2746.0
2021-09-30 13:35:00,346.74,346.99,346.5,346.78,1920.0,313.5197,313.7458,313.3027,313.5559,1920.0
2021-09-30 13:40:00,346.69,346.98,346.59,346.98,4502.0,313.4745,313.7367,313.3841,313.7367,4502.0
2021-09-30 13:45:00,346.9,347.08,346.69,346.69,3800.0,313.6644,313.8271,313.4745,313.4745,3800.0
2021-09-30 13:50:00,346.82,347.2,346.74,346.88,3270.0,313.592,313.9356,313.5197,313.6463,3270.0
2021-09-30 13:55:00,346.94,347.06,346.82,346.89,1630.0,313.7005,313.809,313.592,313.6553,1630.0
2021-09-30 14:00:00,346.9,347.54,346.9,347.4,4630.0,313.6644,314.2431,313.6644,314.1165,4630.0
2021-09-30 14:05:00,347.3,348.08,347.29,348.08,2551.0,314.0261,314.7313,314.017,314.7313,2551.0
2021-09-30 14:10:00,347.96,348.04,347.25,347.34,4207.0,314.6228,314.6952,313.9808,314.0622,4207.0
2021-09-30 14:15:00,347.22,347.22,346.73,346.73,3259.0,313.9537,313.9537,313.5107,313.5107,3259.0
2021-09-30 14:20:00,346.78,346.98,346.71,346.86,2903.0,313.5559,313.7367,313.4926,313.6282,2903.0
2021-09-30 14:25:00,346.92,347.15,346.9,347.15,3651.0,313.6825,313.8904,313.6644,313.8904,3651.0
2021-09-30 14:30:00,347.27,347.92,347.2,347.8,4388.0,313.9989,314.5867,313.9356,314.4781,4388.0
2021-09-30 14:35:00,347.94,347.96,347.68,347.85,5478.0,314.6047,314.6228,314.3696,314.5234,5478.0
2021-09-30 14:40:00,347.72,348.25,347.72,348.16,3105.0,314.4058,314.885,314.4058,314.8037,3105.0
2021-09-30 14:45:00,348.22,348.33,348.1,348.13,2818.0,314.8579,314.9574,314.7494,314.7765,2818.0
2021-09-30 14:50:00,348.16,348.44,348.13,348.18,3752.0,314.8037,315.0568,314.7765,314.8217,3752.0
2021-09-30 14:55:00,348.09,348.09,347.6,347.69,4436.0,314.7404,314.7404,314.2973,314.3787,4436.0
2021-09-30 15:00:00,347.65,347.83,347.41,347.51,4879.0,314.3425,314.5053,314.1255,314.2159,4879.0
2021-09-30 15:05:00,347.5,347.57,347.29,347.43,8395.0,314.2069,314.2702,314.017,314.1436,8395.0
2021-09-30 15:10:00,347.6,347.93,347.52,347.78,5362.0,314.2973,314.5957,314.225,314.4601,5362.0
2021-09-30 15:15:00,347.89,348.26,347.7,347.79,3600.0,314.5595,314.8941,314.3877,314.4691,3600.0
2021-09-30 15:20:00,347.75,347.78,347.47,347.47,7552.0,314.4329,314.4601,314.1798,314.1798,7552.0
2021-09-30 15:25:00,347.44,347.6,347.26,347.31,6536.0,314.1526,314.2973,313.9899,314.0351,6536.0
2021-09-30 15:30:00,347.31,348.28,347.29,348.05,8737.0,314.0351,314.9122,314.017,314.7042,8737.0
2021-09-30 15:35:00,347.95,347.97,347.17,347.17,6190.0,314.6138,314.6319,313.9085,313.9085,6190.0
2021-09-30 15:40:00,347.25,347.35,346.78,346.81,6895.0,313.9808,314.0713,313.5559,313.583,6895.0
2021-09-30 15:45:00,346.79,346.84,346.42,346.42,13510.0,313.5649,313.6101,313.2304,313.2304,13510.0
2021-09-30 15:50:00,346.36,346.36,345.77,345.93,24057.0,313.1761,313.1761,312.6426,312.7873,24057.0
2021-09-30 15:55:00,345.96,345.96,344.9,344.9,66856.0,312.8144,312.8144,311.856,311.856,66856.0
2021-10-01 09:30:00,347.31,348.2,346.7,347.47,18753.0,314.0351,314.8398,313.4835,314.1798,18753.0
2021-10-01 09:35:00,346.95,347.28,346.8,347.25,9023.0,313.7096,314.008,313.574,313.9808,9023.0
2021-10-01 09:40:00,347.15,347.5,346.5,346.5,14733.0,313.8904,314.2069,313.3027,313.3027,14733.0
2021-10-01 09:45:00,346.25,346.36,345.75,346.06,4277.0,313.0767,313.1761,312.6246,312.9049,4277.0
2021-10-01 09:50:00,345.91,346.24,345.67,345.88,3871.0,312.7692,313.0676,312.5522,312.7421,3871.0
2021-10-01 09:55:00,345.63,345.76,345.07,345.07,2302.0,312.5161,312.6336,312.0097,312.0097,2302.0
2021-10-01 10:00:00,345.02,345.97,344.82,344.88,7453.0,311.9645,312.8235,311.7837,311.8379,7453.0
2021-10-01 10:05:00,344.82,345.79,344.63,345.47,2588.0,311.7837,312.6607,311.6119,312.3714,2588.0
2021-10-01 10:10:00,345.45,345.55,345.1,345.22,2997.0,312.3533,312.4437,312.0368,312.1453,2997.0
2021-10-01 10:15:00,345.02,345.04,344.14,344.14,7324.0,311.9645,311.9826,311.1688,311.1688,7324.0
2021-10-01 10:20:00,344.25,344.26,343.14,343.16,5262.0,311.2683,311.2773,310.2646,310.2827,5262.0
2021-10-01 10:25:00,343.36,344.29,343.33,343.94,5667.0,310.4635,311.3044,310.4364,310.988,5667.0
2021-10-01 10:30:00,343.75,344.42,343.75,344.27,3936.0,310.8162,311.422,310.8162,311.2864,3936.0
2021-10-01 10:35:00,344.19,344.45,344.0,344.01,16290.0,311.214,311.4491,311.0422,311.0513,16290.0
2021-10-01 10:40:00,343.71,344.12,343.51,343.67,3504.0,310.78,311.1507,310.5992,310.7438,3504.0
2021-10-01 10:45:00,343.43,343.43,342.77,343.12,16946.0,310.5268,310.5268,309.9301,310.2465,16946.0
2021-10-01 10:50:00,343.04,343.43,342.77,343.43,3341.0,310.1742,310.5268,309.9301,310.5268,3341.0
2021-10-01 10:55:00,343.36,343.65,343.04,343.37,12990.0,310.4635,310.7258,310.1742,310.4726,12990.0
2021-10-01 11:00:00,343.27,343.98,343.2,343.64,7448.0,310.3822,311.0241,310.3189,310.7167,7448.0
2021-10-01 11:05:00,343.99,344.02,343.54,343.56,4189.0,311.0332,311.0603,310.6263,310.6444,4189.0
2021-10-01 11:10:00,343.61,345.15,343.51,345.15,6387.0,310.6896,312.082,310.5992,312.082,6387.0
2021-10-01 11:15:00,345.25,345.57,344.96,345.18,3014.0,312.1725,312.4618,311.9102,312.1092,3014.0
2021-10-01 11:20:00,345.09,345.58,344.93,345.58,1846.0,312.0278,312.4708,311.8831,312.4708,1846.0
2021-10-01 11:25:00,345.56,345.71,345.22,345.22,2454.0,312.4528,312.5884,312.1453,312.1453,2454.0
2021-10-01 11:30:00,345.35,345.84,345.07,345.84,3942.0,312.2629,312.7059,312.0097,312.7059,3942.0
2021-10-01 11:35:00,345.96,346.05,345.78,345.78,2778.0,312.8144,312.8958,312.6517,312.6517,2778.0
2021-10-01 11:40:00,345.74,346.05,345.74,346.05,2687.0,312.6155,312.8958,312.6155,312.8958,2687.0
2021-10-01 11:45:00,346.44,346.5,346.23,346.33,2380.0,313.2484,313.3027,313.0586,313.149,2380.0
2021-10-01 11:50:00,346.23,346.3,345.83,346.3,4978.0,313.0586,313.1219,312.6969,313.1219,4978.0
2021-10-01 11:55:00,346.1,346.1,345.67,345.72,600.0,312.941,312.941,312.5522,312.5974,600.0
2021-10-01 12:00:00,345.9,345.95,345.63,345.72,2903.0,312.7602,312.8054,312.5161,312.5974,2903.0
2021-10-01 12:05:00,345.72,346.37,345.62,346.15,2190.0,312.5974,313.1852,312.507,312.9862,2190.0
2021-10-01 12:10:00,346.18,346.49,346.11,346.4,1989.0,313.0134,313.2937,312.9501,313.2123,1989.0
2021-10-01 12:15:00,346.09,346.16,345.83,345.96,1981.0,312.932,312.9953,312.6969,312.8144,1981.0
2021-10-01 12:20:00,346.25,346.57,346.21,346.57,2763.0,313.0767,313.366,313.0405,313.366,2763.0
2021-10-01 12:25:00,346.59,346.59,346.36,346.4,2052.0,313.3841,313.3841,313.1761,313.2123,2052.0
2021-10-01 12:30:00,346.36,346.85,346.36,346.76,1719.0,313.1761,313.6192,313.1761,313.5378,1719.0
2021-10-01 12:35:00,346.63,346.75,346.43,346.61,4412.0,313.4202,313.5287,313.2394,313.4022,4412.0
2021-10-01 12:40:00,346.68,347.0,346.57,346.79,1784.0,313.4655,313.7548,313.366,313.5649,1784.0
2021-10-01 12:45:00,346.95,347.2,346.86,346.89,1872.0,313.7096,313.9356,313.6282,313.6553,1872.0
2021-10-01 12:50:00,346.8,346.98,346.65,346.94,3080.0,313.574,313.7367,313.4383,313.7005,3080.0
2021-10-01 12:55:00,346.81,346.88,346.59,346.59,3107.0,313.583,313.6463,313.3841,313.3841,3107.0
2021-10-01 13:00:00,346.61,346.67,346.6,346.67,640.0,313.4022,313.4564,313.3931,313.4564,640.0
2021-10-01 13:05:00,346.58,346.78,346.45,346.78,1283.0,313.375,313.5559,313.2575,313.5559,1283.0
2021-10-01 13:10:00,346.83,346.83,346.35,346.36,3600.0,313.6011,313.6011,313.1671,313.1761,3600.0
2021-10-01 13:15:00,346.38,346.7,346.37,346.68,3140.0,313.1942,313.4835,313.1852,313.4655,3140.0
2021-10-01 13:20:00,346.73,346.9,346.62,346.8,7306.0,313.5107,313.6644,313.4112,313.574,7306.0
2021-10-01 13:25:00,346.83,346.95,346.82,346.84,1833.0,313.6011,313.7096,313.592,313.6101,1833.0
2021-10-01 13:30:00,346.85,347.34,346.85,347.3,2050.0,313.6192,314.0622,313.6192,314.0261,2050.0
2021-10-01 13:35:00,347.31,347.31,346.82,347.25,2100.0,314.0351,314.0351,313.592,313.9808,2100.0
2021-10-01 13:40:00,347.39,347.72,347.36,347.69,6200.0,314.1074,314.4058,314.0803,314.3787,6200.0
2021-10-01 13:45:00,347.63,348.2,347.62,348.15,4699.0,314.3244,314.8398,314.3154,314.7946,4699.0
2021-10-01 13:50:00,348.07,348.24,347.86,347.96,2544.0,314.7223,314.876,314.5324,314.6228,2544.0
2021-10-01 13:55:00,347.91,347.92,347.43,347.64,3212.0,314.5776,314.5867,314.1436,314.3335,3212.0
2021-10-01 14:00:00,347.66,348.0,347.61,347.99,2580.0,314.3516,314.659,314.3064,314.6499,2580.0
2021-10-01 14:05:00,348.18,348.3,348.05,348.11,2052.0,314.8217,314.9302,314.7042,314.7584,2052.0
2021-10-01 14:10:00,348.12,348.12,347.96,348.05,1417.0,314.7675,314.7675,314.6228,314.7042,1417.0
2021-10-01 14:15:00,348.05,348.16,347.92,348.0,4107.0,314.7042,314.8037,314.5867,314.659,4107.0
2021-10-01 14:20:00,347.97,348.19,347.96,348.19,1245.0,314.6319,314.8308,314.6228,314.8308,1245.0
2021-10-01 14:25:00,348.19,348.44,348.19,348.27,2330.0,314.8308,315.0568,314.8308,314.9031,2330.0
2021-10-01 14:30:00,348.31,348.74,348.31,348.43,3120.0,314.9393,315.3281,314.9393,315.0478,3120.0
2021-10-01 14:35:00,348.4,348.53,348.23,348.23,1786.0,315.0207,315.1382,314.867,314.867,1786.0
2021-10-01 14:40:00,348.44,348.44,347.9,347.9,2060.0,315.0568,315.0568,314.5686,314.5686,2060.0
2021-10-01 14:45:00,347.84,348.41,347.84,348.41,2891.0,314.5143,315.0297,314.5143,315.0297,2891.0
2021-10-01 14:50:00,348.48,348.49,348.25,348.25,3982.0,315.093,315.102,314.885,314.885,3982.0
2021-10-01 14:55:00,348.31,348.43,348.31,348.37,5202.0,314.9393,315.0478,314.9393,314.9935,5202.0
2021-10-01 15:00:00,348.39,349.14,348.38,349.13,4044.0,315.0116,315.6898,315.0026,315.6807,4044.0
2021-10-01 15:05:00,349.04,349.2,348.86,349.16,3611.0,315.5993,315.744,315.4366,315.7079,3611.0
2021-10-01 15:10:00,349.07,349.5,349.06,349.5,4267.0,315.6265,316.0153,315.6174,316.0153,4267.0
2021-10-01 15:15:00,349.49,349.68,349.19,349.19,4684.0,316.0062,316.178,315.735,315.735,4684.0
2021-10-01 15:20:00,349.13,349.38,349.08,349.2,5853.0,315.6807,315.9068,315.6355,315.744,5853.0
2021-10-01 15:25:00,349.22,349.22,348.85,348.87,4489.0,315.7621,315.7621,315.4276,315.4456,4489.0
2021-10-01 15:30:00,348.9,348.9,348.46,348.66,7012.0,315.4728,315.4728,315.0749,315.2558,7012.0
2021-10-01 15:35:00,348.55,348.58,348.16,348.29,7100.0,315.1563,315.1834,314.8037,314.9212,7100.0
2021-10-01 15:40:00,348.2,348.25,348.0,348.07,13125.0,314.8398,314.885,314.659,314.7223,13125.0
2021-10-01 15:45:00,348.07,348.14,347.56,347.56,25404.0,314.7223,314.7856,314.2611,314.2611,25404.0
2021-10-01 15:50:00,347.63,348.94,347.63,348.57,19764.0,314.3244,315.5089,314.3244,315.1744,19764.0
2021-10-01 15:55:00,348.65,348.65,347.6,347.81,71959.0,315.2467,315.2467,314.2973,314.4872,71959.0
2021-10-04 09:30:00,347.69,349.69,347.47,349.14,25326.0,314.3787,316.1871,314.1798,315.6898,25326.0
2021-10-04 09:35:00,349.38,350.28,348.8,350.15,20877.0,315.9068,316.7205,315.3823,316.603,20877.0
2021-10-04 09:40:00,350.11,350.11,348.91,349.55,5064.0,316.5668,316.5668,315.4818,316.0605,5064.0
2021-10-04 09:45:00,349.84,350.08,349.39,349.66,13602.0,316.3227,316.5397,315.9158,316.1599,13602.0
2021-10-04 09:50:00,349.61,349.94,349.15,349.68,9355.0,316.1147,316.4131,315.6988,316.178,9355.0
2021-10-04 09:55:00,349.82,349.86,349.15,349.45,6847.0,316.3046,316.3408,315.6988,315.9701,6847.0
2021-10-04 10:00:00,349.35,350.03,349.23,349.42,14238.0,315.8796,316.4945,315.7711,315.9429,14238.0
2021-10-04 10:05:00,349.32,349.38,348.34,348.48,10494.0,315.8525,315.9068,314.9664,315.093,10494.0
2021-10-04 10:10:00,348.6,349.03,348.53,348.6,6094.0,315.2015,315.5903,315.1382,315.2015,6094.0
2021-10-04 10:15:00,348.54,348.61,347.73,347.91,6025.0,315.1473,315.2105,314.4149,314.5776,6025.0
2021-10-04 10:20:00,347.94,348.23,347.48,347.48,8934.0,314.6047,314.867,314.1888,314.1888,8934.0
2021-10-04 10:25:00,347.38,347.43,346.69,346.86,9619.0,314.0984,314.1436,313.4745,313.6282,9619.0
2021-10-04 10:30:00,346.53,347.0,346.31,346.4,10746.0,313.3298,313.7548,313.1309,313.2123,10746.0
2021-10-04 10:35:00,346.34,346.41,344.9,344.99,10106.0,313.158,313.2213,311.856,311.9374,10106.0
2021-10-04 10:40:00,345.17,345.94,345.13,345.62,7029.0,312.1001,312.7964,312.064,312.507,7029.0
2021-10-04 10:45:00,345.41,345.79,345.38,345.46,6889.0,312.3171,312.6607,312.29,312.3623,6889.0
2021-10-04 10:50:00,345.4,345.56,344.44,344.56,8811.0,312.3081,312.4528,311.4401,311.5486,8811.0
2021-10-04 10:55:00,344.69,345.56,344.63,345.05,6752.0,311.6661,312.4528,311.6119,311.9916,6752.0
2021-10-04 11:00:00,344.94,345.36,344.72,345.36,6222.0,311.8922,312.2719,311.6932,312.2719,6222.0
2021-10-04 11:05:00,345.07,345.95,345.05,345.68,7557.0,312.0097,312.8054,311.9916,312.5613,7557.0
2021-10-04 11:10:00,345.54,345.84,345.29,345.84,4154.0,312.4347,312.7059,312.2086,312.7059,4154.0
2021-10-04 11:15:00,345.77,346.0,345.26,345.26,4873.0,312.6426,312.8506,312.1815,312.1815,4873.0
2021-10-04 11:20:00,345.25,345.25,344.3,344.31,10269.0,312.1725,312.1725,311.3135,311.3225,10269.0
2021-10-04 11:25:00,344.36,344.61,344.12,344.5,7970.0,311.3677,311.5938,311.1507,311.4943,7970.0
2021-10-04 11:30:00,344.38,344.69,344.13,344.53,6783.0,311.3858,311.6661,311.1598,311.5214,6783.0
2021-10-04 11:35:00,344.41,344.49,343.88,344.01,5466.0,311.4129,311.4853,310.9337,311.0513,5466.0
2021-10-04 11:40:00,343.93,344.28,343.7,344.25,5348.0,310.9789,311.2954,310.771,311.2683,5348.0
2021-10-04 11:45:00,344.13,344.47,344.13,344.43,1540.0,311.1598,311.4672,311.1598,311.431,1540.0
2021-10-04 11:50:00,344.29,344.88,344.29,344.79,3833.0,311.3044,311.8379,311.3044,311.7565,3833.0
2021-10-04 11:55:00,344.53,345.85,344.53,345.8,4436.0,311.5214,312.715,311.5214,312.6698,4436.0
2021-10-04 12:00:00,345.45,345.69,345.27,345.4,5781.0,312.3533,312.5703,312.1905,312.3081,5781.0
2021-10-04 12:05:00,345.4,346.13,345.4,346.1,3959.0,312.3081,312.9681,312.3081,312.941,3959.0
2021-10-04 12:10:00,346.06,346.19,345.53,345.75,2858.0,312.9049,313.0224,312.4256,312.6246,2858.0
2021-10-04 12:15:00,345.73,345.78,345.5,345.59,3713.0,312.6065,312.6517,312.3985,312.4799,3713.0
2021-10-04 12:20:00,345.54,345.54,345.13,345.21,2672.0,312.4347,312.4347,312.064,312.1363,2672.0
2021-10-04 12:25:00,345.2,345.44,345.01,345.44,1929.0,312.1272,312.3443,311.9555,312.3443,1929.0
2021-10-04 12:30:00,345.36,345.55,345.36,345.52,2050.0,312.2719,312.4437,312.2719,312.4166,2050.0
2021-10-04 12:35:00,345.54,345.68,345.42,345.68,2478.0,312.4347,312.5613,312.3262,312.5613,2478.0
2021-10-04 12:40:00,345.66,345.66,344.98,344.98,4508.0,312.5432,312.5432,311.9283,311.9283,4508.0
2021-10-04 12:45:00,345.16,345.57,345.07,345.57,3509.0,312.0911,312.4618,312.0097,312.4618,3509.0
2021-10-04 12:50:00,345.57,345.91,345.37,345.76,7838.0,312.4618,312.7692,312.281,312.6336,7838.0
2021-10-04 12:55:00,345.89,345.92,345.48,345.48,1409.0,312.7511,312.7783,312.3804,312.3804,1409.0
2021-10-04 13:00:00,345.42,345.46,344.99,345.18,2723.0,312.3262,312.3623,311.9374,312.1092,2723.0
2021-10-04 13:05:00,344.91,345.91,344.83,345.65,2827.0,311.865,312.7692,311.7927,312.5341,2827.0
2021-10-04 13:10:00,345.66,346.49,345.58,346.05,5847.0,312.5432,313.2937,312.4708,312.8958,5847.0
2021-10-04 13:15:00,346.17,346.17,345.61,345.94,4567.0,313.0043,313.0043,312.498,312.7964,4567.0
2021-10-04 13:20:00,345.87,345.95,345.67,345.87,2197.0,312.7331,312.8054,312.5522,312.7331,2197.0
2021-10-04 13:25:00,345.84,346.03,345.66,345.66,6845.0,312.7059,312.8777,312.5432,312.5432,6845.0
2021-10-04 13:30:00,345.66,346.14,345.66,346.11,3309.0,312.5432,312.9772,312.5432,312.9501,3309.0
2021-10-04 13:35:00,346.07,346.37,345.98,346.37,6976.0,312.9139,313.1852,312.8325,313.1852,6976.0
2021-10-04 13:40:00,346.23,346.23,345.86,346.21,2586.0,313.0586,313.0586,312.724,313.0405,2586.0
2021-10-04 13:45:00,346.06,346.2,345.95,346.15,4892.0,312.9049,313.0314,312.8054,312.9862,4892.0
2021-10-04 13:50:00,346.17,346.28,345.93,346.03,3000.0,313.0043,313.1038,312.7873,312.8777,3000.0
2021-10-04 13:55:00,346.16,346.3,346.05,346.07,2527.0,312.9953,313.1219,312.8958,312.9139,2527.0
2021-10-04 14:00:00,346.05,346.43,345.89,346.04,4183.0,312.8958,313.2394,312.7511,312.8868,4183.0
2021-10-04 14:05:00,346.01,346.04,345.84,346.04,2158.0,312.8596,312.8868,312.7059,312.8868,2158.0
2021-10-04 14:10:00,346.02,346.02,345.62,345.72,2491.0,312.8687,312.8687,312.507,312.5974,2491.0
2021-10-04 14:15:00,345.85,345.9,345.56,345.76,2350.0,312.715,312.7602,312.4528,312.6336,2350.0
2021-10-04 14:20:00,345.88,346.32,345.75,346.03,4981.0,312.7421,313.1399,312.6246,312.8777,4981.0
2021-10-04 14:25:00,345.86,345.91,345.61,345.84,3759.0,312.724,312.7692,312.498,312.7059,3759.0
2021-10-04 14:30:00,345.83,345.9,345.43,345.69,4144.0,312.6969,312.7602,312.3352,312.5703,4144.0
2021-10-04 14:35:00,345.59,345.79,345.5,345.79,4783.0,312.4799,312.6607,312.3985,312.6607,4783.0
2021-10-04 14:40:00,345.57,345.85,345.51,345.73,4788.0,312.4618,312.715,312.4075,312.6065,4788.0
2021-10-04 14:45:00,345.73,346.01,345.57,345.81,5033.0,312.6065,312.8596,312.4618,312.6788,5033.0
2021-10-04 14:50:00,345.73,345.84,345.51,345.54,3791.0,312.6065,312.7059,312.4075,312.4347,3791.0
2021-10-04 14:55:00,345.7,345.78,345.53,345.78,2554.0,312.5793,312.6517,312.4256,312.6517,2554.0
2021-10-04 15:00:00,345.85,346.07,345.73,345.98,4335.0,312.715,312.9139,312.6065,312.8325,4335.0
2021-10-04 15:05:00,345.92,346.04,345.73,345.94,3626.0,312.7783,312.8868,312.6065,312.7964,3626.0
2021-10-04 15:10:00,345.84,346.14,345.58,345.94,8454.0,312.7059,312.9772,312.4708,312.7964,8454.0
2021-10-04 15:15:00,346.03,346.16,345.51,345.62,7021.0,312.8777,312.9953,312.4075,312.507,7021.0
2021-10-04 15:20:00,345.63,345.77,345.35,345.77,6402.0,312.5161,312.6426,312.2629,312.6426,6402.0
2021-10-04 15:25:00,345.77,346.07,345.77,346.04,7487.0,312.6426,312.9139,312.6426,312.8868,7487.0
2021-10-04 15:30:00,345.92,346.18,345.51,346.09,17224.0,312.7783,313.0134,312.4075,312.932,17224.0
2021-10-04 15:35:00,346.15,346.48,345.85,345.88,13051.0,312.9862,313.2846,312.715,312.7421,13051.0
2021-10-04 15:40:00,345.93,346.66,345.83,346.66,11962.0,312.7873,313.4474,312.6969,313.4474,11962.0
2021-10-04 15:45:00,346.49,347.0,346.47,346.85,27779.0,313.2937,313.7548,313.2756,313.6192,27779.0
2021-10-04 15:50:00,346.76,346.76,345.37,345.5,22204.0,313.5378,313.5378,312.281,312.3985,22204.0
2021-10-04 15:55:00,345.57,346.36,345.57,346.06,48753.0,312.4618,313.1761,312.4618,312.9049,48753.0
2021-10-05 09:30:00,346.0,346.14,345.11,346.13,16556.0,312.8506,312.9772,312.0459,312.9681,16556.0
2021-10-05 09:35:00,346.3,346.48,344.97,345.21,3684.0,313.1219,313.2846,311.9193,312.1363,3684.0
2021-10-05 09:40:00,345.77,345.98,344.82,344.96,3527.0,312.6426,312.8325,311.7837,311.9102,3527.0
2021-10-05 09:45:00,345.16,346.45,344.94,346.27,4450.0,312.0911,313.2575,311.8922,313.0947,4450.0
2021-10-05 09:50:00,346.43,347.32,346.41,347.12,4583.0,313.2394,314.0441,313.2213,313.8633,4583.0
2021-10-05 09:55:00,347.53,347.53,346.56,346.81,3926.0,314.234,314.234,313.357,313.583,3926.0
2021-10-05 10:00:00,347.26,348.45,347.26,348.16,6448.0,313.9899,315.0659,313.9899,314.8037,6448.0
2021-10-05 10:05:00,348.12,348.87,347.92,348.43,13487.0,314.7675,315.4456,314.5867,315.0478,13487.0
2021-10-05 10:10:00,348.45,349.02,348.45,348.92,7530.0,315.0659,315.5813,315.0659,315.4908,7530.0
2021-10-05 10:15:00,349.03,349.68,349.03,349.22,2865.0,315.5903,316.178,315.5903,315.7621,2865.0
2021-10-05 10:20:00,349.13,349.54,349.1,349.37,3761.0,315.6807,316.0514,315.6536,315.8977,3761.0
2021-10-05 10:25:00,349.3,349.44,349.15,349.42,4353.0,315.8344,315.961,315.6988,315.9429,4353.0
2021-10-05 10:30:00,349.55,350.45,349.55,350.04,11020.0,316.0605,316.8743,316.0605,316.5035,11020.0
2021-10-05 10:35:00,349.99,349.99,349.11,349.36,3109.0,316.4583,316.4583,315.6626,315.8887,3109.0
2021-10-05 10:40:00,349.31,349.31,348.88,349.19,2037.0,315.8435,315.8435,315.4547,315.735,2037.0
2021-10-05 10:45:00,349.29,349.66,349.14,349.66,7147.0,315.8254,316.1599,315.6898,316.1599,7147.0
2021-10-05 10:50:00,349.7,349.84,349.56,349.72,3534.0,316.1961,316.3227,316.0695,316.2142,3534.0
2021-10-05 10:55:00,349.75,349.76,349.27,349.43,1478.0,316.2413,316.2504,315.8073,315.952,1478.0
2021-10-05 11:00:00,349.47,349.54,349.23,349.48,5489.0,315.9882,316.0514,315.7711,315.9972,5489.0
2021-10-05 11:05:00,349.43,349.88,349.42,349.57,2679.0,315.952,316.3589,315.9429,316.0786,2679.0
2021-10-05 11:10:00,349.76,349.85,349.61,349.69,3314.0,316.2504,316.3317,316.1147,316.1871,3314.0
2021-10-05 11:15:00,349.84,349.9,349.65,349.84,2469.0,316.3227,316.377,316.1509,316.3227,2469.0
2021-10-05 11:20:00,349.76,349.89,349.67,349.73,4434.0,316.2504,316.3679,316.169,316.2232,4434.0
2021-10-05 11:25:00,349.7,349.7,349.14,349.17,6395.0,316.1961,316.1961,315.6898,315.7169,6395.0
2021-10-05 11:30:00,349.17,349.29,348.77,349.02,4167.0,315.7169,315.8254,315.3552,315.5813,4167.0
2021-10-05 11:35:00,349.01,349.1,348.69,348.76,3187.0,315.5722,315.6536,315.2829,315.3462,3187.0
2021-10-05 11:40:00,348.66,348.7,348.5,348.53,1236.0,315.2558,315.2919,315.1111,315.1382,1236.0
2021-10-05 11:45:00,348.55,348.55,347.84,347.94,3460.0,315.1563,315.1563,314.5143,314.6047,3460.0
2021-10-05 11:50:00,347.84,348.72,347.84,348.67,2854.0,314.5143,315.31,314.5143,315.2648,2854.0
2021-10-05 11:55:00,348.83,349.01,348.83,348.96,1785.0,315.4095,315.5722,315.4095,315.527,1785.0
2021-10-05 12:00:00,348.94,349.04,348.83,348.86,8744.0,315.5089,315.5993,315.4095,315.4366,8744.0
2021-10-05 12:05:00,348.83,348.95,348.7,348.92,4525.0,315.4095,315.518,315.2919,315.4908,4525.0
2021-10-05 12:10:00,348.98,349.01,348.59,348.6,2617.0,315.5451,315.5722,315.1925,315.2015,2617.0
2021-10-05 12:15:00,348.52,348.52,347.94,348.03,3083.0,315.1292,315.1292,314.6047,314.6861,3083.0
2021-10-05 12:20:00,347.8,347.8,347.6,347.77,2128.0,314.4781,314.4781,314.2973,314.451,2128.0
2021-10-05 12:25:00,347.64,347.79,347.56,347.56,1100.0,314.3335,314.4691,314.2611,314.2611,1100.0
2021-10-05 12:30:00,347.46,347.53,347.3,347.31,3115.0,314.1707,314.234,314.0261,314.0351,3115.0
2021-10-05 12:35:00,347.47,347.47,347.0,347.0,4383.0,314.1798,314.1798,313.7548,313.7548,4383.0
2021-10-05 12:40:00,347.08,347.28,347.06,347.1,1811.0,313.8271,314.008,313.809,313.8452,1811.0
2021-10-05 12:45:00,347.11,347.24,346.99,347.09,2221.0,313.8543,313.9718,313.7458,313.8362,2221.0
2021-10-05 12:50:00,347.13,347.3,347.05,347.28,1247.0,313.8723,314.0261,313.8,314.008,1247.0
2021-10-05 12:55:00,347.32,347.53,347.32,347.49,1993.0,314.0441,314.234,314.0441,314.1979,1993.0
2021-10-05 13:00:00,347.53,347.68,347.52,347.56,1433.0,314.234,314.3696,314.225,314.2611,1433.0
2021-10-05 13:05:00,347.5,347.78,347.5,347.72,2254.0,314.2069,314.4601,314.2069,314.4058,2254.0
2021-10-05 13:10:00,347.78,347.92,347.68,347.68,4402.0,314.4601,314.5867,314.3696,314.3696,4402.0
2021-10-05 13:15:00,347.61,347.71,346.94,347.04,9660.0,314.3064,314.3968,313.7005,313.791,9660.0
2021-10-05 13:20:00,347.13,347.65,347.13,347.63,1100.0,313.8723,314.3425,313.8723,314.3244,1100.0
2021-10-05 13:25:00,347.85,347.85,347.77,347.85,900.0,314.5234,314.5234,314.451,314.5234,900.0
2021-10-05 13:30:00,348.09,348.2,347.98,348.2,1393.0,314.7404,314.8398,314.6409,314.8398,1393.0
2021-10-05 13:35:00,348.33,348.41,348.19,348.35,4348.0,314.9574,315.0297,314.8308,314.9755,4348.0
2021-10-05 13:40:00,348.43,348.95,348.43,348.81,3974.0,315.0478,315.518,315.0478,315.3914,3974.0
2021-10-05 13:45:00,348.81,348.81,348.47,348.58,1811.0,315.3914,315.3914,315.084,315.1834,1811.0
2021-10-05 13:50:00,348.61,348.75,348.53,348.53,1151.0,315.2105,315.3371,315.1382,315.1382,1151.0
2021-10-05 13:55:00,348.48,348.48,348.34,348.37,916.0,315.093,315.093,314.9664,314.9935,916.0
2021-10-05 14:00:00,348.41,348.7,348.34,348.46,6409.0,315.0297,315.2919,314.9664,315.0749,6409.0
2021-10-05 14:05:00,348.43,348.43,348.26,348.34,2118.0,315.0478,315.0478,314.8941,314.9664,2118.0
2021-10-05 14:10:00,348.25,348.56,348.21,348.47,1231.0,314.885,315.1653,314.8489,315.084,1231.0
2021-10-05 14:15:00,348.53,348.66,348.38,348.65,4572.0,315.1382,315.2558,315.0026,315.2467,4572.0
2021-10-05 14:20:00,348.58,348.74,348.53,348.71,1502.0,315.1834,315.3281,315.1382,315.301,1502.0
2021-10-05 14:25:00,348.8,349.05,348.79,349.04,3976.0,315.3823,315.6084,315.3733,315.5993,3976.0
2021-10-05 14:30:00,349.08,349.27,348.96,348.99,2701.0,315.6355,315.8073,315.527,315.5541,2701.0
2021-10-05 14:35:00,349.06,349.21,348.73,348.85,5503.0,315.6174,315.7531,315.319,315.4276,5503.0
2021-10-05 14:40:00,348.77,348.77,348.36,348.52,4249.0,315.3552,315.3552,314.9845,315.1292,4249.0
2021-10-05 14:45:00,348.6,349.15,348.6,349.15,3189.0,315.2015,315.6988,315.2015,315.6988,3189.0
2021-10-05 14:50:00,349.16,349.22,349.09,349.22,3852.0,315.7079,315.7621,315.6446,315.7621,3852.0
2021-10-05 14:55:00,349.15,349.16,348.87,348.98,2632.0,315.6988,315.7079,315.4456,315.5451,2632.0
2021-10-05 15:00:00,348.81,348.93,348.68,348.74,1433.0,315.3914,315.4999,315.2738,315.3281,1433.0
2021-10-05 15:05:00,348.75,348.75,348.4,348.48,2056.0,315.3371,315.3371,315.0207,315.093,2056.0
2021-10-05 15:10:00,348.5,348.73,348.4,348.73,2338.0,315.1111,315.319,315.0207,315.319,2338.0
2021-10-05 15:15:00,348.73,348.91,348.63,348.84,2927.0,315.319,315.4818,315.2286,315.4185,2927.0
2021-10-05 15:20:00,348.58,348.84,348.44,348.62,2902.0,315.1834,315.4185,315.0568,315.2196,2902.0
2021-10-05 15:25:00,348.62,348.8,348.49,348.64,3902.0,315.2196,315.3823,315.102,315.2377,3902.0
2021-10-05 15:30:00,348.56,348.88,348.35,348.88,3251.0,315.1653,315.4547,314.9755,315.4547,3251.0
2021-10-05 15:35:00,348.93,348.93,348.58,348.69,6650.0,315.4999,315.4999,315.1834,315.2829,6650.0
2021-10-05 15:40:00,348.77,349.07,348.76,348.86,6261.0,315.3552,315.6265,315.3462,315.4366,6261.0
2021-10-05 15:45:00,348.79,348.79,348.25,348.36,9011.0,315.3733,315.3733,314.885,314.9845,9011.0
2021-10-05 15:50:00,348.37,348.42,347.92,347.96,14746.0,314.9935,315.0387,314.5867,314.6228,14746.0
2021-10-05 15:55:00,347.95,348.09,347.53,347.75,48468.0,314.6138,314.7404,314.234,314.4329,48468.0
2021-10-06 09:30:00,347.03,347.75,345.97,347.41,17178.0,313.7819,314.4329,312.8235,314.1255,17178.0
2021-10-06 09:35:00,347.4,347.53,346.33,346.37,1668.0,314.1165,314.234,313.149,313.1852,1668.0
2021-10-06 09:40:00,346.5,346.71,346.08,346.31,4857.0,313.3027,313.4926,312.9229,313.1309,4857.0
2021-10-06 09:45:00,346.08,346.25,345.8,346.13,5070.0,312.9229,313.0767,312.6698,312.9681,5070.0
2021-10-06 09:50:00,345.83,346.42,345.55,345.71,5439.0,312.6969,313.2304,312.4437,312.5884,5439.0
2021-10-06 09:55:00,345.56,345.84,345.52,345.75,3430.0,312.4528,312.7059,312.4166,312.6246,3430.0
2021-10-06 10:00:00,345.54,345.64,344.82,345.15,6932.0,312.4347,312.5251,311.7837,312.082,6932.0
2021-10-06 10:05:00,345.29,345.41,344.88,345.22,3727.0,312.2086,312.3171,311.8379,312.1453,3727.0
2021-10-06 10:10:00,345.08,345.84,344.85,345.67,2382.0,312.0187,312.7059,311.8108,312.5522,2382.0
2021-10-06 10:15:00,345.4,345.4,344.58,344.6,2291.0,312.3081,312.3081,311.5666,311.5847,2291.0
2021-10-06 10:20:00,344.6,345.66,344.6,345.66,5118.0,311.5847,312.5432,311.5847,312.5432,5118.0
2021-10-06 10:25:00,345.79,345.91,345.51,345.51,4389.0,312.6607,312.7692,312.4075,312.4075,4389.0
2021-10-06 10:30:00,345.51,345.99,345.4,345.42,2403.0,312.4075,312.8416,312.3081,312.3262,2403.0
2021-10-06 10:35:00,345.5,345.6,345.0,345.19,1933.0,312.3985,312.4889,311.9464,312.1182,1933.0
2021-10-06 10:40:00,345.19,345.41,344.62,344.68,3441.0,312.1182,312.3171,311.6028,311.6571,3441.0
2021-10-06 10:45:00,344.93,345.01,344.2,344.65,9094.0,311.8831,311.9555,311.2231,311.6299,9094.0
2021-10-06 10:50:00,344.77,345.31,344.42,345.31,22245.0,311.7384,312.2267,311.422,312.2267,22245.0
2021-10-06 10:55:00,345.22,346.28,345.22,345.97,3486.0,312.1453,313.1038,312.1453,312.8235,3486.0
2021-10-06 11:00:00,346.13,346.42,345.8,346.31,2674.0,312.9681,313.2304,312.6698,313.1309,2674.0
2021-10-06 11:05:00,346.24,346.37,346.01,346.25,2454.0,313.0676,313.1852,312.8596,313.0767,2454.0
2021-10-06 11:10:00,346.28,346.82,346.25,346.66,32030.0,313.1038,313.592,313.0767,313.4474,32030.0
2021-10-06 11:15:00,346.52,346.82,346.16,346.24,4792.0,313.3208,313.592,312.9953,313.0676,4792.0
2021-10-06 11:20:00,346.25,346.35,345.58,345.58,3422.0,313.0767,313.1671,312.4708,312.4708,3422.0
2021-10-06 11:25:00,345.81,346.18,345.72,345.78,3550.0,312.6788,313.0134,312.5974,312.6517,3550.0
2021-10-06 11:30:00,346.02,346.08,345.16,345.17,2201.0,312.8687,312.9229,312.0911,312.1001,2201.0
2021-10-06 11:35:00,345.07,345.49,345.07,345.49,1459.0,312.0097,312.3895,312.0097,312.3895,1459.0
2021-10-06 11:40:00,345.5,345.54,345.24,345.48,1301.0,312.3985,312.4347,312.1634,312.3804,1301.0
2021-10-06 11:45:00,345.65,345.71,345.28,345.59,2861.0,312.5341,312.5884,312.1996,312.4799,2861.0
2021-10-06 11:50:00,345.57,345.98,345.57,345.84,3929.0,312.4618,312.8325,312.4618,312.7059,3929.0
2021-10-06 11:55:00,345.89,346.79,345.88,346.79,2996.0,312.7511,313.5649,312.7421,313.5649,2996.0
2021-10-06 12:00:00,346.59,346.65,346.15,346.19,2932.0,313.3841,313.4383,312.9862,313.0224,2932.0
2021-10-06 12:05:00,346.09,346.09,345.85,345.97,1545.0,312.932,312.932,312.715,312.8235,1545.0
2021-10-06 12:10:00,345.98,345.98,345.48,345.77,3344.0,312.8325,312.8325,312.3804,312.6426,3344.0
2021-10-06 12:15:00,345.66,346.04,345.55,345.97,5256.0,312.5432,312.8868,312.4437,312.8235,5256.0
2021-10-06 12:20:00,346.01,346.03,345.77,346.0,2592.0,312.8596,312.8777,312.6426,312.8506,2592.0
2021-10-06 12:25:00,345.92,346.34,345.77,346.18,9745.0,312.7783,313.158,312.6426,313.0134,9745.0
2021-10-06 12:30:00,346.13,346.22,345.94,346.22,4559.0,312.9681,313.0495,312.7964,313.0495,4559.0
2021-10-06 12:35:00,346.26,346.38,346.14,346.31,3242.0,313.0857,313.1942,312.9772,313.1309,3242.0
2021-10-06 12:40:00,346.35,346.74,346.34,346.68,7045.0,313.1671,313.5197,313.158,313.4655,7045.0
2021-10-06 12:45:00,346.75,346.75,346.37,346.37,1301.0,313.5287,313.5287,313.1852,313.1852,1301.0
2021-10-06 12:50:00,346.47,346.57,346.25,346.41,1873.0,313.2756,313.366,313.0767,313.2213,1873.0
2021-10-06 12:55:00,346.33,346.51,346.22,346.22,2135.0,313.149,313.3117,313.0495,313.0495,2135.0
2021-10-06 13:00:00,346.49,346.61,346.19,346.28,3744.0,313.2937,313.4022,313.0224,313.1038,3744.0
2021-10-06 13:05:00,346.2,346.3,345.98,346.15,1801.0,313.0314,313.1219,312.8325,312.9862,1801.0
2021-10-06 13:10:00,346.08,346.37,346.01,346.28,3092.0,312.9229,313.1852,312.8596,313.1038,3092.0
2021-10-06 13:15:00,346.22,346.47,346.19,346.47,2553.0,313.0495,313.2756,313.0224,313.2756,2553.0
2021-10-06 13:20:00,346.4,346.72,346.37,346.62,3459.0,313.2123,313.5016,313.1852,313.4112,3459.0
2021-10-06 13:25:00,346.73,347.01,346.67,346.95,3567.0,313.5107,313.7638,313.4564,313.7096,3567.0
2021-10-06 13:30:00,346.99,347.53,346.99,347.46,1941.0,313.7458,314.234,313.7458,314.1707,1941.0
2021-10-06 13:35:00,347.44,348.02,347.43,347.98,2660.0,314.1526,314.6771,314.1436,314.6409,2660.0
2021-10-06 13:40:00,347.85,347.98,347.63,347.63,1867.0,314.5234,314.6409,314.3244,314.3244,1867.0
2021-10-06 13:45:00,347.7,347.82,347.63,347.63,1677.0,314.3877,314.4962,314.3244,314.3244,1677.0
2021-10-06 13:50:00,347.62,347.62,347.38,347.38,1941.0,314.3154,314.3154,314.0984,314.0984,1941.0
2021-10-06 13:55:00,347.45,347.58,347.28,347.47,5904.0,314.1617,314.2792,314.008,314.1798,5904.0
2021-10-06 14:00:00,347.58,347.73,347.4,347.55,3438.0,314.2792,314.4149,314.1165,314.2521,3438.0
2021-10-06 14:05:00,347.73,347.98,347.5,347.85,3101.0,314.4149,314.6409,314.2069,314.5234,3101.0
2021-10-06 14:10:00,348.0,348.86,348.0,348.76,2715.0,314.659,315.4366,314.659,315.3462,2715.0
2021-10-06 14:15:00,348.85,349.02,348.83,349.02,1103.0,315.4276,315.5813,315.4095,315.5813,1103.0
2021-10-06 14:20:00,349.2,349.2,348.76,348.77,2199.0,315.744,315.744,315.3462,315.3552,2199.0
2021-10-06 14:25:00,348.8,348.93,348.67,348.93,2101.0,315.3823,315.4999,315.2648,315.4999,2101.0
2021-10-06 14:30:00,348.8,349.07,348.67,348.82,4309.0,315.3823,315.6265,315.2648,315.4004,4309.0
2021-10-06 14:35:00,349.02,349.18,348.91,349.0,4526.0,315.5813,315.7259,315.4818,315.5632,4526.0
2021-10-06 14:40:00,349.25,349.6,349.09,349.54,4764.0,315.7892,316.1057,315.6446,316.0514,4764.0
2021-10-06 14:45:00,349.52,349.61,349.2,349.21,5083.0,316.0334,316.1147,315.744,315.7531,5083.0
2021-10-06 14:50:00,349.15,349.34,348.76,348.96,3051.0,315.6988,315.8706,315.3462,315.527,3051.0
2021-10-06 14:55:00,349.0,349.13,348.8,348.91,2735.0,315.5632,315.6807,315.3823,315.4818,2735.0
2021-10-06 15:00:00,348.88,349.25,348.88,349.2,1800.0,315.4547,315.7892,315.4547,315.744,1800.0
2021-10-06 15:05:00,349.06,349.23,348.98,348.98,2755.0,315.6174,315.7711,315.5451,315.5451,2755.0
2021-10-06 15:10:00,349.06,349.2,348.85,348.94,5139.0,315.6174,315.744,315.4276,315.5089,5139.0
2021-10-06 15:15:00,349.06,349.2,348.99,349.2,1743.0,315.6174,315.744,315.5541,315.744,1743.0
2021-10-06 15:20:00,349.2,349.39,348.98,349.39,5895.0,315.744,315.9158,315.5451,315.9158,5895.0
2021-10-06 15:25:00,349.43,349.65,349.27,349.43,12918.0,315.952,316.1509,315.8073,315.952,12918.0
2021-10-06 15:30:00,349.36,349.61,349.23,349.33,4413.0,315.8887,316.1147,315.7711,315.8616,4413.0
2021-10-06 15:35:00,349.25,349.29,348.77,348.94,12952.0,315.7892,315.8254,315.3552,315.5089,12952.0
2021-10-06 15:40:00,348.97,349.46,348.93,349.39,9937.0,315.5361,315.9791,315.4999,315.9158,9937.0
2021-10-06 15:45:00,349.35,349.85,349.21,349.55,11561.0,315.8796,316.3317,315.7531,316.0605,11561.0
2021-10-06 15:50:00,349.57,350.0,349.57,349.89,23656.0,316.0786,316.4674,316.0786,316.3679,23656.0
2021-10-06 15:55:00,349.82,350.14,349.7,350.11,59482.0,316.3046,316.594,316.1961,316.5668,59482.0
2021-10-07 09:30:00,350.17,353.38,350.17,353.11,24495.0,316.6211,319.5235,316.6211,319.2794,24495.0
2021-10-07 09:35:00,353.41,354.0,353.07,354.0,3914.0,319.5507,320.0841,319.2432,320.0841,3914.0
2021-10-07 09:40:00,354.2,354.48,353.45,353.59,5253.0,320.265,320.5182,319.5868,319.7134,5253.0
2021-10-07 09:45:00,353.63,353.86,352.84,353.18,4876.0,319.7496,319.9576,319.0353,319.3427,4876.0
2021-10-07 09:50:00,353.04,353.7,353.04,353.15,4033.0,319.2161,319.8129,319.2161,319.3156,4033.0
2021-10-07 09:55:00,353.25,353.79,353.0,353.66,14819.0,319.406,319.8943,319.18,319.7767,14819.0
2021-10-07 10:00:00,353.97,354.0,353.48,353.48,6576.0,320.057,320.0841,319.614,319.614,6576.0
2021-10-07 10:05:00,353.5,353.5,353.05,353.2,4645.0,319.632,319.632,319.2252,319.3608,4645.0
2021-10-07 10:10:00,353.36,353.48,352.83,353.2,5633.0,319.5055,319.614,319.0262,319.3608,5633.0
2021-10-07 10:15:00,353.27,353.5,353.15,353.33,4363.0,319.4241,319.632,319.3156,319.4783,4363.0
2021-10-07 10:20:00,353.53,353.55,352.77,352.87,6585.0,319.6592,319.6773,318.972,319.0624,6585.0
2021-10-07 10:25:00,352.91,353.46,352.9,353.05,3696.0,319.0986,319.5959,319.0895,319.2252,3696.0
2021-10-07 10:30:00,353.08,353.25,352.53,352.53,8943.0,319.2523,319.406,318.755,318.755,8943.0
2021-10-07 10:35:00,352.53,352.73,352.1,352.11,5431.0,318.755,318.9358,318.3662,318.3752,5431.0
2021-10-07 10:40:00,352.05,352.75,352.05,352.15,4212.0,318.321,318.9539,318.321,318.4114,4212.0
2021-10-07 10:45:00,352.13,352.75,351.94,352.66,5881.0,318.3933,318.9539,318.2215,318.8725,5881.0
2021-10-07 10:50:00,352.56,352.9,352.46,352.86,2892.0,318.7821,319.0895,318.6917,319.0534,2892.0
2021-10-07 10:55:00,352.94,353.08,352.51,352.98,6750.0,319.1257,319.2523,318.7369,319.1619,6750.0
2021-10-07 11:00:00,353.02,353.5,352.95,353.32,5681.0,319.198,319.632,319.1347,319.4693,5681.0
2021-10-07 11:05:00,353.28,353.37,353.02,353.03,3603.0,319.4331,319.5145,319.198,319.2071,3603.0
2021-10-07 11:10:00,353.07,353.07,352.58,352.67,4644.0,319.2432,319.2432,318.8002,318.8816,4644.0
2021-10-07 11:15:00,352.68,352.88,352.35,352.72,3541.0,318.8906,319.0714,318.5922,318.9268,3541.0
2021-10-07 11:20:00,352.83,352.98,352.65,352.65,1100.0,319.0262,319.1619,318.8635,318.8635,1100.0
2021-10-07 11:25:00,352.59,352.59,352.2,352.2,3950.0,318.8092,318.8092,318.4566,318.4566,3950.0
2021-10-07 11:30:00,352.16,352.29,351.88,352.19,3722.0,318.4204,318.538,318.1673,318.4476,3722.0
2021-10-07 11:35:00,352.28,352.6,352.27,352.4,3283.0,318.5289,318.8183,318.5199,318.6374,3283.0
2021-10-07 11:40:00,352.43,352.8,352.43,352.67,4574.0,318.6646,318.9991,318.6646,318.8816,4574.0
2021-10-07 11:45:00,352.63,352.64,352.19,352.22,3002.0,318.8454,318.8544,318.4476,318.4747,3002.0
2021-10-07 11:50:00,352.25,352.29,351.65,352.09,3347.0,318.5018,318.538,317.9593,318.3571,3347.0
2021-10-07 11:55:00,352.16,352.33,352.1,352.21,3539.0,318.4204,318.5741,318.3662,318.4656,3539.0
2021-10-07 12:00:00,352.23,352.86,352.23,352.83,3601.0,318.4837,319.0534,318.4837,319.0262,3601.0
2021-10-07 12:05:00,352.84,352.92,352.7,352.92,3370.0,319.0353,319.1076,318.9087,319.1076,3370.0
2021-10-07 12:10:00,352.89,352.89,352.66,352.74,4834.0,319.0805,319.0805,318.8725,318.9449,4834.0
2021-10-07 12:15:00,352.74,353.15,352.64,353.15,6123.0,318.9449,319.3156,318.8544,319.3156,6123.0
2021-10-07 12:20:00,353.13,353.22,353.03,353.14,4138.0,319.2975,319.3789,319.2071,319.3065,4138.0
2021-10-07 12:25:00,353.1,353.2,353.0,353.19,1936.0,319.2704,319.3608,319.18,319.3517,1936.0
2021-10-07 12:30:00,353.1,353.32,353.1,353.15,2408.0,319.2704,319.4693,319.2704,319.3156,2408.0
2021-10-07 12:35:00,353.15,353.23,353.1,353.14,2553.0,319.3156,319.3879,319.2704,319.3065,2553.0
2021-10-07 12:40:00,353.18,353.19,352.64,352.65,2859.0,319.3427,319.3517,318.8544,318.8635,2859.0
2021-10-07 12:45:00,352.71,352.71,352.34,352.54,1700.0,318.9177,318.9177,318.5832,318.764,1700.0
2021-10-07 12:50:00,352.44,352.57,352.35,352.54,2616.0,318.6736,318.7911,318.5922,318.764,2616.0
2021-10-07 12:55:00,352.45,352.73,352.45,352.68,2310.0,318.6826,318.9358,318.6826,318.8906,2310.0
2021-10-07 13:00:00,352.56,352.56,352.39,352.46,2860.0,318.7821,318.7821,318.6284,318.6917,2860.0
2021-10-07 13:05:00,352.5,352.56,352.37,352.48,1521.0,318.7279,318.7821,318.6103,318.7098,1521.0
2021-10-07 13:10:00,352.38,352.5,352.37,352.39,2485.0,318.6194,318.7279,318.6103,318.6284,2485.0
2021-10-07 13:15:00,352.33,352.66,352.33,352.43,3074.0,318.5741,318.8725,318.5741,318.6646,3074.0
2021-10-07 13:20:00,352.41,352.41,352.18,352.18,1831.0,318.6465,318.6465,318.4385,318.4385,1831.0
2021-10-07 13:25:00,352.26,352.74,352.23,352.7,4663.0,318.5108,318.9449,318.4837,318.9087,4663.0
2021-10-07 13:30:00,352.73,352.81,352.6,352.69,2155.0,318.9358,319.0082,318.8183,318.8997,2155.0
2021-10-07 13:35:00,352.6,352.6,352.17,352.22,3901.0,318.8183,318.8183,318.4295,318.4747,3901.0
2021-10-07 13:40:00,352.22,352.52,352.2,352.31,2794.0,318.4747,318.7459,318.4566,318.5561,2794.0
2021-10-07 13:45:00,352.44,352.44,352.28,352.28,1503.0,318.6736,318.6736,318.5289,318.5289,1503.0
2021-10-07 13:50:00,352.32,352.32,352.0,352.32,3465.0,318.5651,318.5651,318.2758,318.5651,3465.0
2021-10-07 13:55:00,352.38,352.38,352.21,352.34,2169.0,318.6194,318.6194,318.4656,318.5832,2169.0
2021-10-07 14:00:00,352.2,352.2,351.8,351.83,3824.0,318.4566,318.4566,318.0949,318.122,3824.0
2021-10-07 14:05:00,351.77,352.11,351.71,352.11,4697.0,318.0678,318.3752,318.0135,318.3752,4697.0
2021-10-07 14:10:00,352.08,352.4,352.06,352.4,3601.0,318.3481,318.6374,318.33,318.6374,3601.0
2021-10-07 14:15:00,352.3,352.63,352.27,352.56,1536.0,318.547,318.8454,318.5199,318.7821,1536.0
2021-10-07 14:20:00,352.48,352.65,352.39,352.4,3088.0,318.7098,318.8635,318.6284,318.6374,3088.0
2021-10-07 14:25:00,352.37,352.55,352.36,352.47,2228.0,318.6103,318.7731,318.6013,318.7007,2228.0
2021-10-07 14:30:00,352.54,352.64,352.43,352.53,3534.0,318.764,318.8544,318.6646,318.755,3534.0
2021-10-07 14:35:00,352.53,352.53,352.38,352.47,4198.0,318.755,318.755,318.6194,318.7007,4198.0
2021-10-07 14:40:00,352.48,352.7,352.43,352.66,5058.0,318.7098,318.9087,318.6646,318.8725,5058.0
2021-10-07 14:45:00,352.7,352.7,352.39,352.39,3908.0,318.9087,318.9087,318.6284,318.6284,3908.0
2021-10-07 14:50:00,352.37,352.37,352.19,352.28,3146.0,318.6103,318.6103,318.4476,318.5289,3146.0
2021-10-07 14:55:00,352.24,352.3,351.74,351.9,3560.0,318.4928,318.547,318.0407,318.1853,3560.0
2021-10-07 15:00:00,351.74,351.98,351.73,351.94,3615.0,318.0407,318.2577,318.0316,318.2215,3615.0
2021-10-07 15:05:00,351.94,352.33,351.94,352.31,2975.0,318.2215,318.5741,318.2215,318.5561,2975.0
2021-10-07 15:10:00,352.25,352.49,352.2,352.46,1850.0,318.5018,318.7188,318.4566,318.6917,1850.0
2021-10-07 15:15:00,352.49,352.74,352.48,352.64,1932.0,318.7188,318.9449,318.7098,318.8544,1932.0
2021-10-07 15:20:00,352.48,352.72,352.48,352.56,1951.0,318.7098,318.9268,318.7098,318.7821,1951.0
2021-10-07 15:25:00,352.38,352.48,352.2,352.35,4239.0,318.6194,318.7098,318.4566,318.5922,4239.0
2021-10-07 15:30:00,352.31,352.38,352.11,352.12,9279.0,318.5561,318.6194,318.3752,318.3843,9279.0
2021-10-07 15:35:00,352.12,352.12,351.66,351.75,5269.0,318.3843,318.3843,317.9683,318.0497,5269.0
2021-10-07 15:40:00,351.8,351.94,351.45,351.53,11024.0,318.0949,318.2215,317.7785,317.8508,11024.0
2021-10-07 15:45:00,351.44,351.96,351.41,351.96,8691.0,317.7694,318.2396,317.7423,318.2396,8691.0
2021-10-07 15:50:00,352.0,352.05,351.62,352.05,24192.0,318.2758,318.321,317.9322,318.321,24192.0
2021-10-07 15:55:00,352.02,352.06,351.61,351.89,46081.0,318.2938,318.33,317.9231,318.1763,46081.0
2021-10-08 09:30:00,352.08,352.44,351.01,351.07,17443.0,318.3481,318.6736,317.3806,317.4349,17443.0
2021-10-08 09:35:00,351.05,352.17,351.05,351.97,4741.0,317.4168,318.4295,317.4168,318.2486,4741.0
2021-10-08 09:40:00,352.07,352.34,351.31,351.31,2903.0,318.3391,318.5832,317.6519,317.6519,2903.0
2021-10-08 09:45:00,351.51,351.91,351.44,351.55,4392.0,317.8327,318.1944,317.7694,317.8689,4392.0
2021-10-08 09:50:00,351.34,351.57,350.83,351.57,5959.0,317.679,317.887,317.2179,317.887,5959.0
2021-10-08 09:55:00,351.41,352.21,351.41,352.21,2802.0,317.7423,318.4656,317.7423,318.4656,2802.0
2021-10-08 10:00:00,352.07,352.49,351.88,352.02,6703.0,318.3391,318.7188,318.1673,318.2938,6703.0
2021-10-08 10:05:00,352.25,352.25,351.41,351.41,3494.0,318.5018,318.5018,317.7423,317.7423,3494.0
2021-10-08 10:10:00,351.41,351.49,351.11,351.25,8764.0,317.7423,317.8146,317.471,317.5976,8764.0
2021-10-08 10:15:00,351.12,351.55,351.09,351.12,3629.0,317.4801,317.8689,317.4529,317.4801,3629.0
2021-10-08 10:20:00,351.4,351.4,350.99,351.14,2391.0,317.7332,317.7332,317.3625,317.4982,2391.0
2021-10-08 10:25:00,351.11,351.11,350.8,350.92,9667.0,317.471,317.471,317.1907,317.2992,9667.0
2021-10-08 10:30:00,350.9,351.15,350.8,351.15,2768.0,317.2811,317.5072,317.1907,317.5072,2768.0
2021-10-08 10:35:00,351.14,351.38,351.07,351.19,6156.0,317.4982,317.7152,317.4349,317.5434,6156.0
2021-10-08 10:40:00,350.99,351.25,350.8,351.25,2918.0,317.3625,317.5976,317.1907,317.5976,2918.0
2021-10-08 10:45:00,351.69,352.14,351.68,351.85,4081.0,317.9955,318.4023,317.9864,318.1401,4081.0
2021-10-08 10:50:00,351.77,351.84,351.71,351.71,1194.0,318.0678,318.1311,318.0135,318.0135,1194.0
2021-10-08 10:55:00,351.87,351.87,351.47,351.47,2401.0,318.1582,318.1582,317.7965,317.7965,2401.0
2021-10-08 11:00:00,351.38,351.91,351.35,351.58,6541.0,317.7152,318.1944,317.688,317.896,6541.0
2021-10-08 11:05:00,351.47,351.66,351.35,351.39,3682.0,317.7965,317.9683,317.688,317.7242,3682.0
2021-10-08 11:10:00,351.45,351.76,351.3,351.64,3208.0,317.7785,318.0588,317.6428,317.9502,3208.0
2021-10-08 11:15:00,351.7,351.92,351.59,351.69,5756.0,318.0045,318.2034,317.905,317.9955,5756.0
2021-10-08 11:20:00,351.78,352.06,351.78,351.94,2797.0,318.0768,318.33,318.0768,318.2215,2797.0
2021-10-08 11:25:00,351.97,352.2,351.82,352.06,3962.0,318.2486,318.4566,318.113,318.33,3962.0
2021-10-08 11:30:00,352.14,352.14,351.65,351.83,2611.0,318.4023,318.4023,317.9593,318.122,2611.0
2021-10-08 11:35:00,351.75,351.83,351.59,351.71,1600.0,318.0497,318.122,317.905,318.0135,1600.0
2021-10-08 11:40:00,351.76,352.24,351.76,352.24,2328.0,318.0588,318.4928,318.0588,318.4928,2328.0
2021-10-08 11:45:00,352.27,352.46,352.23,352.44,3577.0,318.5199,318.6917,318.4837,318.6736,3577.0
2021-10-08 11:50:00,352.47,352.55,352.34,352.55,1711.0,318.7007,318.7731,318.5832,318.7731,1711.0
2021-10-08 11:55:00,352.51,352.51,352.08,352.19,1512.0,318.7369,318.7369,318.3481,318.4476,1512.0
2021-10-08 12:00:00,352.26,352.51,352.17,352.51,2924.0,318.5108,318.7369,318.4295,318.7369,2924.0
2021-10-08 12:05:00,352.47,352.58,352.46,352.47,1400.0,318.7007,318.8002,318.6917,318.7007,1400.0
2021-10-08 12:10:00,352.4,352.57,352.36,352.56,2235.0,318.6374,318.7911,318.6013,318.7821,2235.0
2021-10-08 12:15:00,352.51,352.51,352.3,352.38,2630.0,318.7369,318.7369,318.547,318.6194,2630.0
2021-10-08 12:20:00,352.22,352.28,352.0,352.04,2018.0,318.4747,318.5289,318.2758,318.3119,2018.0
2021-10-08 12:25:00,351.98,352.07,351.72,351.78,1839.0,318.2577,318.3391,318.0226,318.0768,1839.0
2021-10-08 12:30:00,351.82,352.07,351.82,352.06,700.0,318.113,318.3391,318.113,318.33,700.0
2021-10-08 12:35:00,352.08,352.36,352.08,352.36,1589.0,318.3481,318.6013,318.3481,318.6013,1589.0
2021-10-08 12:40:00,352.37,352.48,352.35,352.48,1329.0,318.6103,318.7098,318.5922,318.7098,1329.0
2021-10-08 12:45:00,352.35,352.38,352.29,352.29,2113.0,318.5922,318.6194,318.538,318.538,2113.0
2021-10-08 12:50:00,352.31,352.63,352.31,352.63,1208.0,318.5561,318.8454,318.5561,318.8454,1208.0
2021-10-08 12:55:00,352.54,352.64,352.28,352.4,2645.0,318.764,318.8544,318.5289,318.6374,2645.0
2021-10-08 13:00:00,352.29,352.52,352.28,352.41,1015.0,318.538,318.7459,318.5289,318.6465,1015.0
2021-10-08 13:05:00,352.35,352.42,352.25,352.25,1783.0,318.5922,318.6555,318.5018,318.5018,1783.0
2021-10-08 13:10:00,352.28,352.54,352.2,352.39,1745.0,318.5289,318.764,318.4566,318.6284,1745.0
2021-10-08 13:15:00,352.22,352.22,351.85,351.88,1686.0,318.4747,318.4747,318.1401,318.1673,1686.0
2021-10-08 13:20:00,351.92,352.04,351.83,351.89,3086.0,318.2034,318.3119,318.122,318.1763,3086.0
2021-10-08 13:25:00,351.92,351.97,351.74,351.96,1614.0,318.2034,318.2486,318.0407,318.2396,1614.0
2021-10-08 13:30:00,351.92,352.21,351.83,352.18,1258.0,318.2034,318.4656,318.122,318.4385,1258.0
2021-10-08 13:35:00,352.14,352.26,351.95,352.01,3020.0,318.4023,318.5108,318.2305,318.2848,3020.0
2021-10-08 13:40:00,351.98,352.07,351.94,352.07,2600.0,318.2577,318.3391,318.2215,318.3391,2600.0
2021-10-08 13:45:00,352.09,352.41,352.03,352.3,2500.0,318.3571,318.6465,318.3029,318.547,2500.0
2021-10-08 13:50:00,352.39,352.39,352.23,352.3,1216.0,318.6284,318.6284,318.4837,318.547,1216.0
2021-10-08 13:55:00,352.39,352.49,352.29,352.36,1600.0,318.6284,318.7188,318.538,318.6013,1600.0
2021-10-08 14:00:00,352.44,352.75,352.3,352.75,4095.0,318.6736,318.9539,318.547,318.9539,4095.0
2021-10-08 14:05:00,352.8,353.14,352.8,353.1,3780.0,318.9991,319.3065,318.9991,319.2704,3780.0
2021-10-08 14:10:00,353.18,353.31,352.94,352.99,2132.0,319.3427,319.4603,319.1257,319.1709,2132.0
2021-10-08 14:15:00,352.87,353.17,352.87,353.1,3768.0,319.0624,319.3337,319.0624,319.2704,3768.0
2021-10-08 14:20:00,353.05,353.15,352.99,353.09,1661.0,319.2252,319.3156,319.1709,319.2613,1661.0
2021-10-08 14:25:00,353.25,353.55,353.18,353.54,2281.0,319.406,319.6773,319.3427,319.6682,2281.0
2021-10-08 14:30:00,353.55,353.55,353.22,353.22,4092.0,319.6773,319.6773,319.3789,319.3789,4092.0
2021-10-08 14:35:00,353.28,353.33,353.15,353.29,2969.0,319.4331,319.4783,319.3156,319.4422,2969.0
2021-10-08 14:40:00,353.34,353.34,353.0,353.0,2770.0,319.4874,319.4874,319.18,319.18,2770.0
2021-10-08 14:45:00,353.09,353.22,353.0,353.21,3451.0,319.2613,319.3789,319.18,319.3698,3451.0
2021-10-08 14:50:00,353.14,353.89,353.11,353.8,11549.0,319.3065,319.9847,319.2794,319.9033,11549.0
2021-10-08 14:55:00,353.82,354.0,353.62,353.76,7538.0,319.9214,320.0841,319.7405,319.8671,7538.0
2021-10-08 15:00:00,353.77,353.92,353.77,353.92,2367.0,319.8762,320.0118,319.8762,320.0118,2367.0
2021-10-08 15:05:00,353.92,354.21,353.87,354.1,3383.0,320.0118,320.274,319.9666,320.1746,3383.0
2021-10-08 15:10:00,354.18,354.66,354.08,354.66,6760.0,320.2469,320.6809,320.1565,320.6809,6760.0
2021-10-08 15:15:00,354.81,354.81,354.55,354.76,4627.0,320.8165,320.8165,320.5814,320.7713,4627.0
2021-10-08 15:20:00,354.75,354.92,354.6,354.91,15301.0,320.7623,320.916,320.6267,320.907,15301.0
2021-10-08 15:25:00,354.91,355.16,354.76,354.79,11066.0,320.907,321.133,320.7713,320.7985,11066.0
2021-10-08 15:30:00,354.67,354.93,354.6,354.91,17652.0,320.69,320.925,320.6267,320.907,17652.0
2021-10-08 15:35:00,354.93,354.93,354.26,354.41,33706.0,320.925,320.925,320.3192,320.4549,33706.0
2021-10-08 15:40:00,354.37,354.61,354.13,354.22,11694.0,320.4187,320.6357,320.2017,320.2831,11694.0
2021-10-08 15:45:00,354.21,354.36,353.9,354.13,13343.0,320.274,320.4097,319.9937,320.2017,13343.0
2021-10-08 15:50:00,354.06,354.13,353.78,353.86,13466.0,320.1384,320.2017,319.8852,319.9576,13466.0
2021-10-08 15:55:00,353.89,354.17,353.65,353.83,40530.0,319.9847,320.2379,319.7677,319.9304,40530.0
2021-10-11 09:30:00,354.9,355.63,354.56,355.24,23833.0,320.8979,321.558,320.5905,321.2053,23833.0
2021-10-11 09:35:00,355.25,355.25,354.38,354.38,14071.0,321.2144,321.2144,320.4277,320.4277,14071.0
2021-10-11 09:40:00,354.65,355.0,354.47,354.86,8440.0,320.6719,320.9883,320.5091,320.8617,8440.0
2021-10-11 09:45:00,354.77,355.1,354.12,355.0,10233.0,320.7804,321.0788,320.1926,320.9883,10233.0
2021-10-11 09:50:00,355.09,357.0,355.02,356.86,12416.0,321.0697,322.7967,321.0064,322.6701,12416.0
2021-10-11 09:55:00,356.77,356.77,356.27,356.61,10511.0,322.5888,322.5888,322.1367,322.4441,10511.0
2021-10-11 10:00:00,356.68,357.24,356.57,356.91,14617.0,322.5074,323.0137,322.4079,322.7153,14617.0
2021-10-11 10:05:00,356.9,357.7,356.88,357.57,9591.0,322.7063,323.4297,322.6882,323.3121,9591.0
2021-10-11 10:10:00,357.53,358.45,357.5,358.13,10502.0,323.2759,324.1078,323.2488,323.8185,10502.0
2021-10-11 10:15:00,358.2,358.5,358.15,358.23,5572.0,323.8818,324.153,323.8365,323.9089,5572.0
2021-10-11 10:20:00,358.2,358.32,357.67,358.07,10060.0,323.8818,323.9903,323.4025,323.7642,10060.0
2021-10-11 10:25:00,358.18,358.25,357.86,358.11,5183.0,323.8637,323.927,323.5743,323.8004,5183.0
2021-10-11 10:30:00,358.16,358.68,358.15,358.68,5097.0,323.8456,324.3158,323.8365,324.3158,5097.0
2021-10-11 10:35:00,358.7,358.73,357.94,358.16,5952.0,324.3338,324.361,323.6467,323.8456,5952.0
2021-10-11 10:40:00,358.18,358.25,357.81,357.83,3322.0,323.8637,323.927,323.5291,323.5472,3322.0
2021-10-11 10:45:00,357.85,358.03,357.81,358.03,2671.0,323.5653,323.728,323.5291,323.728,2671.0
2021-10-11 10:50:00,358.15,358.6,358.08,358.36,4980.0,323.8365,324.2434,323.7732,324.0264,4980.0
2021-10-11 10:55:00,358.43,358.52,358.2,358.26,6423.0,324.0897,324.1711,323.8818,323.936,6423.0
2021-10-11 11:00:00,358.31,358.6,358.06,358.37,4994.0,323.9812,324.2434,323.7552,324.0355,4994.0
2021-10-11 11:05:00,358.62,359.07,358.62,359.07,5478.0,324.2615,324.6684,324.2615,324.6684,5478.0
2021-10-11 11:10:00,359.02,359.09,358.74,358.85,7408.0,324.6232,324.6865,324.37,324.4695,7408.0
2021-10-11 11:15:00,358.78,358.79,357.75,357.75,9169.0,324.4062,324.4152,323.4749,323.4749,9169.0
2021-10-11 11:20:00,357.68,358.22,357.56,358.22,5675.0,323.4116,323.8998,323.3031,323.8998,5675.0
2021-10-11 11:25:00,358.36,358.58,358.35,358.4,3870.0,324.0264,324.2253,324.0174,324.0626,3870.0
2021-10-11 11:30:00,358.49,358.66,358.46,358.59,4208.0,324.144,324.2977,324.1168,324.2344,4208.0
2021-10-11 11:35:00,358.6,359.29,358.6,359.04,3073.0,324.2434,324.8673,324.2434,324.6413,3073.0
2021-10-11 11:40:00,359.03,359.33,358.93,359.33,2228.0,324.6322,324.9035,324.5418,324.9035,2228.0
2021-10-11 11:45:00,359.22,359.22,358.91,358.91,956.0,324.804,324.804,324.5237,324.5237,956.0
2021-10-11 11:50:00,358.89,358.9,358.66,358.69,3376.0,324.5056,324.5147,324.2977,324.3248,3376.0
2021-10-11 11:55:00,358.84,359.1,358.75,359.1,4006.0,324.4604,324.6955,324.3791,324.6955,4006.0
2021-10-11 12:00:00,359.16,359.29,358.77,358.81,4157.0,324.7498,324.8673,324.3971,324.4333,4157.0
2021-10-11 12:05:00,358.73,358.73,358.18,358.59,3664.0,324.361,324.361,323.8637,324.2344,3664.0
2021-10-11 12:10:00,358.69,358.69,358.14,358.18,1241.0,324.3248,324.3248,323.8275,323.8637,1241.0
2021-10-11 12:15:00,358.19,358.28,357.94,358.01,4639.0,323.8727,323.9541,323.6467,323.71,4639.0
2021-10-11 12:20:00,358.06,358.54,357.96,358.54,5085.0,323.7552,324.1892,323.6647,324.1892,5085.0
2021-10-11 12:25:00,358.53,358.57,358.33,358.4,2215.0,324.1801,324.2163,323.9993,324.0626,2215.0
2021-10-11 12:30:00,358.2,358.51,358.1,358.22,5612.0,323.8818,324.1621,323.7913,323.8998,5612.0
2021-10-11 12:35:00,358.1,358.33,357.94,358.13,4632.0,323.7913,323.9993,323.6467,323.8185,4632.0
2021-10-11 12:40:00,358.12,358.47,358.07,358.28,5430.0,323.8094,324.1259,323.7642,323.9541,5430.0
2021-10-11 12:45:00,358.03,358.53,357.96,358.26,6846.0,323.728,324.1801,323.6647,323.936,6846.0
2021-10-11 12:50:00,358.29,358.35,357.95,358.02,5629.0,323.9631,324.0174,323.6557,323.719,5629.0
2021-10-11 12:55:00,358.0,358.16,357.79,358.15,6406.0,323.7009,323.8456,323.511,323.8365,6406.0
2021-10-11 13:00:00,358.25,358.25,357.85,357.94,3279.0,323.927,323.927,323.5653,323.6467,3279.0
2021-10-11 13:05:00,358.02,358.3,357.72,358.3,7374.0,323.719,323.9722,323.4477,323.9722,7374.0
2021-10-11 13:10:00,358.1,358.52,358.05,358.49,4328.0,323.7913,324.1711,323.7461,324.144,4328.0
2021-10-11 13:15:00,358.66,358.72,358.35,358.54,7145.0,324.2977,324.3519,324.0174,324.1892,7145.0
2021-10-11 13:20:00,358.54,358.54,358.06,358.09,2668.0,324.1892,324.1892,323.7552,323.7823,2668.0
2021-10-11 13:25:00,358.1,358.2,357.75,357.94,7566.0,323.7913,323.8818,323.4749,323.6467,7566.0
2021-10-11 13:30:00,358.05,358.05,357.65,357.99,5693.0,323.7461,323.7461,323.3844,323.6919,5693.0
2021-10-11 13:35:00,357.96,358.25,357.95,358.23,4711.0,323.6647,323.927,323.6557,323.9089,4711.0
2021-10-11 13:40:00,358.17,358.49,358.13,358.42,3460.0,323.8546,324.144,323.8185,324.0807,3460.0
2021-10-11 13:45:00,358.38,358.53,357.61,357.61,4361.0,324.0445,324.1801,323.3483,323.3483,4361.0
2021-10-11 13:50:00,357.63,357.89,357.35,357.45,3293.0,323.3664,323.6015,323.1132,323.2036,3293.0
2021-10-11 13:55:00,357.53,357.67,357.37,357.67,3187.0,323.2759,323.4025,323.1313,323.4025,3187.0
2021-10-11 14:00:00,357.53,357.87,357.44,357.87,6843.0,323.2759,323.5834,323.1946,323.5834,6843.0
2021-10-11 14:05:00,357.68,358.12,357.67,358.12,1783.0,323.4116,323.8094,323.4025,323.8094,1783.0
2021-10-11 14:10:00,357.99,358.14,357.92,357.92,2625.0,323.6919,323.8275,323.6286,323.6286,2625.0
2021-10-11 14:15:00,358.06,358.19,358.02,358.08,1801.0,323.7552,323.8727,323.719,323.7732,1801.0
2021-10-11 14:20:00,357.97,358.16,357.68,357.69,3442.0,323.6738,323.8456,323.4116,323.4206,3442.0
2021-10-11 14:25:00,357.77,357.77,357.42,357.67,2920.0,323.4929,323.4929,323.1765,323.4025,2920.0
2021-10-11 14:30:00,357.6,357.85,357.49,357.72,6539.0,323.3392,323.5653,323.2398,323.4477,6539.0
2021-10-11 14:35:00,357.52,357.69,357.35,357.42,1706.0,323.2669,323.4206,323.1132,323.1765,1706.0
2021-10-11 14:40:00,357.36,357.69,357.35,357.62,3044.0,323.1222,323.4206,323.1132,323.3573,3044.0
2021-10-11 14:45:00,357.62,357.95,357.56,357.95,2971.0,323.3573,323.6557,323.3031,323.6557,2971.0
2021-10-11 14:50:00,357.96,357.96,357.6,357.94,1900.0,323.6647,323.6647,323.3392,323.6467,1900.0
2021-10-11 14:55:00,357.78,358.43,357.78,358.38,7691.0,323.502,324.0897,323.502,324.0445,7691.0
2021-10-11 15:00:00,358.31,358.82,358.31,358.81,16345.0,323.9812,324.4424,323.9812,324.4333,16345.0
2021-10-11 15:05:00,358.87,359.09,358.7,359.09,24206.0,324.4876,324.6865,324.3338,324.6865,24206.0
2021-10-11 15:10:00,359.02,359.17,358.93,359.02,7591.0,324.6232,324.7588,324.5418,324.6232,7591.0
2021-10-11 15:15:00,359.01,359.14,358.55,358.56,11262.0,324.6141,324.7317,324.1982,324.2073,11262.0
2021-10-11 15:20:00,358.46,358.46,358.03,358.12,4530.0,324.1168,324.1168,323.728,323.8094,4530.0
2021-10-11 15:25:00,358.1,358.23,357.95,358.01,4683.0,323.7913,323.9089,323.6557,323.71,4683.0
2021-10-11 15:30:00,357.95,358.12,357.79,357.8,4898.0,323.6557,323.8094,323.511,323.5201,4898.0
2021-10-11 15:35:00,357.84,358.03,357.6,357.95,7250.0,323.5562,323.728,323.3392,323.6557,7250.0
2021-10-11 15:40:00,357.94,357.94,357.47,357.52,8344.0,323.6467,323.6467,323.2217,323.2669,8344.0
2021-10-11 15:45:00,357.56,357.63,357.35,357.4,6400.0,323.3031,323.3664,323.1132,323.1584,6400.0
2021-10-11 15:50:00,357.47,357.55,357.29,357.37,11734.0,323.2217,323.294,323.0589,323.1313,11734.0
2021-10-11 15:55:00,357.43,357.43,357.0,357.0,34319.0,323.1855,323.1855,322.7967,322.7967,34319.0
2021-10-12 09:30:00,356.98,357.5,356.55,356.96,21436.0,322.7786,323.2488,322.3898,322.7606,21436.0
2021-10-12 09:35:00,356.7,358.3,356.01,358.3,6421.0,322.5255,323.9722,321.9016,323.9722,6421.0
2021-10-12 09:40:00,357.95,358.31,357.38,357.71,3268.0,323.6557,323.9812,323.1403,323.4387,3268.0
2021-10-12 09:45:00,356.84,357.57,356.58,357.16,10600.0,322.652,323.3121,322.417,322.9414,10600.0
2021-10-12 09:50:00,356.9,358.84,356.89,358.36,2374.0,322.7063,324.4604,322.6973,324.0264,2374.0
2021-10-12 09:55:00,358.74,359.59,358.53,358.53,12305.0,324.37,325.1386,324.1801,324.1801,12305.0
2021-10-12 10:00:00,358.83,359.2,357.69,358.11,3147.0,324.4514,324.7859,323.4206,323.8004,3147.0
2021-10-12 10:05:00,357.94,358.37,357.71,357.71,3975.0,323.6467,324.0355,323.4387,323.4387,3975.0
2021-10-12 10:10:00,357.64,358.35,357.64,358.35,3426.0,323.3754,324.0174,323.3754,324.0174,3426.0
2021-10-12 10:15:00,358.48,358.7,357.59,358.16,3747.0,324.1349,324.3338,323.3302,323.8456,3747.0
2021-10-12 10:20:00,357.93,358.41,357.75,358.12,3050.0,323.6376,324.0716,323.4749,323.8094,3050.0
2021-10-12 10:25:00,358.01,358.6,357.64,358.6,5425.0,323.71,324.2434,323.3754,324.2434,5425.0
2021-10-12 10:30:00,358.52,358.88,358.3,358.77,7584.0,324.1711,324.4966,323.9722,324.3971,7584.0
2021-10-12 10:35:00,358.64,359.29,358.55,359.24,5859.0,324.2796,324.8673,324.1982,324.8221,5859.0
2021-10-12 10:40:00,359.23,359.5,359.11,359.43,5566.0,324.8131,325.0572,324.7046,324.9939,5566.0
2021-10-12 10:45:00,359.34,359.6,359.34,359.41,3839.0,324.9125,325.1476,324.9125,324.9758,3839.0
2021-10-12 10:50:00,359.37,359.61,359.16,359.23,7514.0,324.9397,325.1567,324.7498,324.8131,7514.0
2021-10-12 10:55:00,359.44,359.68,359.34,359.4,2951.0,325.003,325.22,324.9125,324.9668,2951.0
2021-10-12 11:00:00,359.45,359.94,359.24,359.39,5917.0,325.012,325.455,324.8221,324.9577,5917.0
2021-10-12 11:05:00,359.35,359.69,359.3,359.59,2909.0,324.9216,325.229,324.8764,325.1386,2909.0
2021-10-12 11:10:00,359.45,359.52,359.03,359.03,2878.0,325.012,325.0753,324.6322,324.6322,2878.0
2021-10-12 11:15:00,359.13,359.25,358.74,358.75,2543.0,324.7227,324.8312,324.37,324.3791,2543.0
2021-10-12 11:20:00,358.74,358.95,358.66,358.95,2870.0,324.37,324.5599,324.2977,324.5599,2870.0
2021-10-12 11:25:00,358.92,358.98,358.7,358.94,2060.0,324.5328,324.587,324.3338,324.5509,2060.0
2021-10-12 11:30:00,359.15,359.29,359.11,359.16,2410.0,324.7407,324.8673,324.7046,324.7498,2410.0
2021-10-12 11:35:00,358.96,358.99,358.75,358.81,2709.0,324.5689,324.5961,324.3791,324.4333,2709.0
2021-10-12 11:40:00,358.83,359.05,358.76,359.05,1963.0,324.4514,324.6503,324.3881,324.6503,1963.0
2021-10-12 11:45:00,358.99,359.08,358.8,358.9,2546.0,324.5961,324.6774,324.4243,324.5147,2546.0
2021-10-12 11:50:00,359.09,359.18,358.87,358.98,1801.0,324.6865,324.7679,324.4876,324.587,1801.0
2021-10-12 11:55:00,359.28,359.65,359.19,359.65,4436.0,324.8583,325.1928,324.7769,325.1928,4436.0
2021-10-12 12:00:00,359.61,359.91,359.57,359.91,3010.0,325.1567,325.4279,325.1205,325.4279,3010.0
2021-10-12 12:05:00,359.98,360.27,359.98,360.26,6044.0,325.4912,325.7534,325.4912,325.7444,6044.0
2021-10-12 12:10:00,360.27,360.38,359.92,360.07,4252.0,325.7534,325.8529,325.437,325.5726,4252.0
2021-10-12 12:15:00,360.06,360.1,359.6,359.73,3268.0,325.5635,325.5997,325.1476,325.2652,3268.0
2021-10-12 12:20:00,359.63,359.75,359.5,359.69,2624.0,325.1747,325.2832,325.0572,325.229,2624.0
2021-10-12 12:25:00,359.54,359.74,359.54,359.54,4004.0,325.0934,325.2742,325.0934,325.0934,4004.0
2021-10-12 12:30:00,359.6,359.65,358.8,358.9,3451.0,325.1476,325.1928,324.4243,324.5147,3451.0
2021-10-12 12:35:00,358.87,358.94,358.72,358.88,2039.0,324.4876,324.5509,324.3519,324.4966,2039.0
2021-10-12 12:40:00,358.99,359.15,358.94,359.15,2061.0,324.5961,324.7407,324.5509,324.7407,2061.0
2021-10-12 12:45:00,359.15,359.17,358.93,359.09,927.0,324.7407,324.7588,324.5418,324.6865,927.0
2021-10-12 12:50:00,359.06,359.14,358.89,358.89,2941.0,324.6594,324.7317,324.5056,324.5056,2941.0
2021-10-12 12:55:00,358.8,359.02,358.78,358.98,2996.0,324.4243,324.6232,324.4062,324.587,2996.0
2021-10-12 13:00:00,359.08,359.08,358.76,358.96,2200.0,324.6774,324.6774,324.3881,324.5689,2200.0
2021-10-12 13:05:00,358.83,358.9,358.76,358.9,1200.0,324.4514,324.5147,324.3881,324.5147,1200.0
2021-10-12 13:10:00,358.87,359.07,358.84,359.0,2587.0,324.4876,324.6684,324.4604,324.6051,2587.0
2021-10-12 13:15:00,358.8,358.93,358.76,358.93,982.0,324.4243,324.5418,324.3881,324.5418,982.0
2021-10-12 13:20:00,358.99,359.01,358.71,358.71,3719.0,324.5961,324.6141,324.3429,324.3429,3719.0
2021-10-12 13:25:00,358.72,359.0,358.71,358.91,2933.0,324.3519,324.6051,324.3429,324.5237,2933.0
2021-10-12 13:30:00,358.91,359.02,358.72,358.79,3856.0,324.5237,324.6232,324.3519,324.4152,3856.0
2021-10-12 13:35:00,358.92,358.97,358.77,358.88,2001.0,324.5328,324.578,324.3971,324.4966,2001.0
2021-10-12 13:40:00,358.89,359.11,358.85,359.08,4352.0,324.5056,324.7046,324.4695,324.6774,4352.0
2021-10-12 13:45:00,358.95,359.15,358.94,359.15,3747.0,324.5599,324.7407,324.5509,324.7407,3747.0
2021-10-12 13:50:00,359.15,359.16,358.61,358.61,4296.0,324.7407,324.7498,324.2525,324.2525,4296.0
2021-10-12 13:55:00,358.61,358.83,358.6,358.77,4402.0,324.2525,324.4514,324.2434,324.3971,4402.0
2021-10-12 14:00:00,358.69,358.96,358.56,358.96,7007.0,324.3248,324.5689,324.2073,324.5689,7007.0
2021-10-12 14:05:00,358.77,358.84,358.57,358.76,2441.0,324.3971,324.4604,324.2163,324.3881,2441.0
2021-10-12 14:10:00,358.84,358.86,358.71,358.72,1612.0,324.4604,324.4785,324.3429,324.3519,1612.0
2021-10-12 14:15:00,358.8,359.26,358.78,358.95,6478.0,324.4243,324.8402,324.4062,324.5599,6478.0
2021-10-12 14:20:00,358.87,358.89,358.66,358.85,2577.0,324.4876,324.5056,324.2977,324.4695,2577.0
2021-10-12 14:25:00,358.8,358.8,358.62,358.7,1080.0,324.4243,324.4243,324.2615,324.3338,1080.0
2021-10-12 14:30:00,358.8,359.05,358.79,359.05,1930.0,324.4243,324.6503,324.4152,324.6503,1930.0
2021-10-12 14:35:00,358.98,359.01,358.61,358.61,2750.0,324.587,324.6141,324.2525,324.2525,2750.0
2021-10-12 14:40:00,358.64,358.91,358.64,358.83,1503.0,324.2796,324.5237,324.2796,324.4514,1503.0
2021-10-12 14:45:00,358.79,359.07,358.73,359.07,2385.0,324.4152,324.6684,324.361,324.6684,2385.0
2021-10-12 14:50:00,359.06,359.2,359.04,359.2,2055.0,324.6594,324.7859,324.6413,324.7859,2055.0
2021-10-12 14:55:00,359.26,359.28,358.81,358.91,4077.0,324.8402,324.8583,324.4333,324.5237,4077.0
2021-10-12 15:00:00,358.94,358.94,358.41,358.52,4030.0,324.5509,324.5509,324.0716,324.1711,4030.0
2021-10-12 15:05:00,358.6,358.61,358.32,358.49,4034.0,324.2434,324.2525,323.9903,324.144,4034.0
2021-10-12 15:10:00,358.53,358.81,358.48,358.66,2148.0,324.1801,324.4333,324.1349,324.2977,2148.0
2021-10-12 15:15:00,358.62,358.66,358.19,358.51,4301.0,324.2615,324.2977,323.8727,324.1621,4301.0
2021-10-12 15:20:00,358.35,358.6,358.22,358.58,2380.0,324.0174,324.2434,323.8998,324.2253,2380.0
2021-10-12 15:25:00,358.56,358.56,358.29,358.46,2911.0,324.2073,324.2073,323.9631,324.1168,2911.0
2021-10-12 15:30:00,358.41,358.41,358.04,358.13,6606.0,324.0716,324.0716,323.7371,323.8185,6606.0
2021-10-12 15:35:00,358.09,358.24,357.92,358.15,5998.0,323.7823,323.9179,323.6286,323.8365,5998.0
2021-10-12 15:40:00,358.1,358.1,357.5,357.5,3453.0,323.7913,323.7913,323.2488,323.2488,3453.0
2021-10-12 15:45:00,357.4,357.61,357.27,357.61,7216.0,323.1584,323.3483,323.0409,323.3483,7216.0
2021-10-12 15:50:00,357.4,357.55,357.3,357.47,13391.0,323.1584,323.294,323.068,323.2217,13391.0
2021-10-12 15:55:00,357.5,358.38,357.5,358.12,47337.0,323.2488,324.0445,323.2488,323.8094,47337.0
2021-10-13 09:30:00,359.62,359.62,358.13,358.13,20925.0,325.1657,325.1657,323.8185,323.8185,20925.0
2021-10-13 09:35:00,358.1,358.77,357.99,358.06,3143.0,323.7913,324.3971,323.6919,323.7552,3143.0
2021-10-13 09:40:00,358.1,358.1,357.11,357.59,4292.0,323.7913,323.7913,322.8962,323.3302,4292.0
2021-10-13 09:45:00,357.0,357.01,356.12,356.19,2520.0,322.7967,322.8058,322.001,322.0643,2520.0
2021-10-13 09:50:00,356.52,356.52,354.87,355.31,5575.0,322.3627,322.3627,320.8708,321.2686,5575.0
2021-10-13 09:55:00,355.05,355.46,354.85,355.12,2721.0,321.0335,321.4043,320.8527,321.0968,2721.0
2021-10-13 10:00:00,354.74,355.09,354.28,354.87,5307.0,320.7532,321.0697,320.3373,320.8708,5307.0
2021-10-13 10:05:00,354.64,355.52,354.59,354.72,4059.0,320.6628,321.4585,320.6176,320.7352,4059.0
2021-10-13 10:10:00,354.6,354.63,354.0,354.14,3424.0,320.6267,320.6538,320.0841,320.2107,3424.0
2021-10-13 10:15:00,354.25,354.53,354.03,354.48,5789.0,320.3102,320.5634,320.1113,320.5182,5789.0
2021-10-13 10:20:00,354.31,354.43,353.44,354.02,6515.0,320.3644,320.4729,319.5778,320.1022,6515.0
2021-10-13 10:25:00,354.04,354.32,353.63,353.96,6370.0,320.1203,320.3735,319.7496,320.048,6370.0
2021-10-13 10:30:00,353.63,354.56,353.54,354.42,8647.0,319.7496,320.5905,319.6682,320.4639,8647.0
2021-10-13 10:35:00,354.65,354.68,354.19,354.46,3380.0,320.6719,320.699,320.2559,320.5001,3380.0
2021-10-13 10:40:00,354.32,354.89,354.18,354.86,4589.0,320.3735,320.8889,320.2469,320.8617,4589.0
2021-10-13 10:45:00,354.96,355.5,354.82,355.18,17425.0,320.9522,321.4404,320.8256,321.1511,17425.0
2021-10-13 10:50:00,355.15,355.22,354.97,354.97,1413.0,321.124,321.1873,320.9612,320.9612,1413.0
2021-10-13 10:55:00,355.26,355.4,355.14,355.35,1500.0,321.2234,321.35,321.1149,321.3048,1500.0
2021-10-13 11:00:00,355.18,355.57,355.16,355.57,5418.0,321.1511,321.5037,321.133,321.5037,5418.0
2021-10-13 11:05:00,355.65,356.47,355.65,356.25,11394.0,321.5761,322.3175,321.5761,322.1186,11394.0
2021-10-13 11:10:00,356.29,356.53,356.06,356.2,7461.0,322.1547,322.3718,321.9468,322.0734,7461.0
2021-10-13 11:15:00,356.11,356.36,356.06,356.13,8906.0,321.992,322.218,321.9468,322.0101,8906.0
2021-10-13 11:20:00,356.14,356.21,355.68,355.96,6498.0,322.0191,322.0824,321.6032,321.8564,6498.0
2021-10-13 11:25:00,355.96,355.96,355.52,355.69,1871.0,321.8564,321.8564,321.4585,321.6122,1871.0
2021-10-13 11:30:00,355.82,356.17,355.75,356.17,3762.0,321.7298,322.0462,321.6665,322.0462,3762.0
2021-10-13 11:35:00,356.17,356.67,356.14,356.67,1961.0,322.0462,322.4983,322.0191,322.4983,1961.0
2021-10-13 11:40:00,356.75,357.18,356.65,357.07,2912.0,322.5707,322.9595,322.4803,322.86,2912.0
2021-10-13 11:45:00,357.06,357.81,357.01,357.69,5683.0,322.851,323.5291,322.8058,323.4206,5683.0
2021-10-13 11:50:00,357.69,357.85,357.69,357.72,3359.0,323.4206,323.5653,323.4206,323.4477,3359.0
2021-10-13 11:55:00,357.85,357.9,357.62,357.68,2454.0,323.5653,323.6105,323.3573,323.4116,2454.0
2021-10-13 12:00:00,357.68,358.24,357.58,358.1,4965.0,323.4116,323.9179,323.3212,323.7913,4965.0
2021-10-13 12:05:00,357.91,358.17,357.9,358.17,2585.0,323.6195,323.8546,323.6105,323.8546,2585.0
2021-10-13 12:10:00,358.22,358.35,358.03,358.3,5535.0,323.8998,324.0174,323.728,323.9722,5535.0
2021-10-13 12:15:00,358.36,358.45,358.2,358.45,2404.0,324.0264,324.1078,323.8818,324.1078,2404.0
2021-10-13 12:20:00,358.59,358.59,358.38,358.52,2500.0,324.2344,324.2344,324.0445,324.1711,2500.0
2021-10-13 12:25:00,358.49,358.89,358.41,358.83,5173.0,324.144,324.5056,324.0716,324.4514,5173.0
2021-10-13 12:30:00,358.87,359.26,358.82,359.26,7051.0,324.4876,324.8402,324.4424,324.8402,7051.0
2021-10-13 12:35:00,359.28,359.58,359.28,359.47,6428.0,324.8583,325.1295,324.8583,325.0301,6428.0
2021-10-13 12:40:00,359.43,359.67,359.35,359.35,5690.0,324.9939,325.2109,324.9216,324.9216,5690.0
2021-10-13 12:45:00,359.22,359.25,358.76,358.85,6146.0,324.804,324.8312,324.3881,324.4695,6146.0
2021-10-13 12:50:00,358.9,358.99,358.78,358.98,3012.0,324.5147,324.5961,324.4062,324.587,3012.0
2021-10-13 12:55:00,358.92,359.19,358.91,359.19,2621.0,324.5328,324.7769,324.5237,324.7769,2621.0
2021-10-13 13:00:00,359.15,359.61,359.05,359.53,3117.0,324.7407,325.1567,324.6503,325.0843,3117.0
2021-10-13 13:05:00,359.53,359.56,359.25,359.25,1412.0,325.0843,325.1115,324.8312,324.8312,1412.0
2021-10-13 13:10:00,359.35,359.5,359.19,359.42,3611.0,324.9216,325.0572,324.7769,324.9849,3611.0
2021-10-13 13:15:00,359.42,359.6,359.35,359.6,2846.0,324.9849,325.1476,324.9216,325.1476,2846.0
2021-10-13 13:20:00,359.68,359.86,359.5,359.86,3320.0,325.22,325.3827,325.0572,325.3827,3320.0
2021-10-13 13:25:00,359.89,360.19,359.86,360.06,5024.0,325.4098,325.6811,325.3827,325.5635,5024.0
2021-10-13 13:30:00,360.0,360.3,359.9,360.02,3446.0,325.5093,325.7806,325.4189,325.5274,3446.0
2021-10-13 13:35:00,359.82,360.42,359.76,360.42,2515.0,325.3465,325.8891,325.2923,325.8891,2515.0
2021-10-13 13:40:00,360.4,360.51,360.37,360.44,2705.0,325.871,325.9704,325.8438,325.9071,2705.0
2021-10-13 13:45:00,360.43,360.51,360.28,360.32,4203.0,325.8981,325.9704,325.7625,325.7986,4203.0
2021-10-13 13:50:00,360.35,360.35,360.17,360.26,2395.0,325.8258,325.8258,325.663,325.7444,2395.0
2021-10-13 13:55:00,360.32,360.32,360.14,360.23,2447.0,325.7986,325.7986,325.6359,325.7173,2447.0
2021-10-13 14:00:00,360.31,361.04,360.31,360.51,10299.0,325.7896,326.4497,325.7896,325.9704,10299.0
2021-10-13 14:05:00,360.65,360.74,360.18,360.55,5857.0,326.097,326.1784,325.6721,326.0066,5857.0
2021-10-13 14:10:00,360.51,360.76,360.41,360.76,7724.0,325.9704,326.1965,325.88,326.1965,7724.0
2021-10-13 14:15:00,360.77,361.19,360.67,361.04,6902.0,326.2055,326.5853,326.1151,326.4497,6902.0
2021-10-13 14:20:00,361.13,361.32,361.12,361.24,8414.0,326.531,326.7028,326.522,326.6305,8414.0
2021-10-13 14:25:00,361.24,361.32,361.01,361.01,6825.0,326.6305,326.7028,326.4225,326.4225,6825.0
2021-10-13 14:30:00,361.0,361.15,360.76,361.11,11308.0,326.4135,326.5491,326.1965,326.513,11308.0
2021-10-13 14:35:00,361.08,361.19,360.94,361.08,6293.0,326.4858,326.5853,326.3592,326.4858,6293.0
2021-10-13 14:40:00,361.1,361.13,360.93,361.1,6985.0,326.5039,326.531,326.3502,326.5039,6985.0
2021-10-13 14:45:00,361.13,361.44,361.13,361.34,7126.0,326.531,326.8113,326.531,326.7209,7126.0
2021-10-13 14:50:00,361.32,361.49,361.09,361.49,13525.0,326.7028,326.8565,326.4949,326.8565,13525.0
2021-10-13 14:55:00,361.49,361.57,361.27,361.3,11693.0,326.8565,326.9289,326.6576,326.6847,11693.0
2021-10-13 15:00:00,361.31,361.35,361.01,361.03,7985.0,326.6938,326.73,326.4225,326.4406,7985.0
2021-10-13 15:05:00,361.09,361.71,361.09,361.7,6691.0,326.4949,327.0555,326.4949,327.0464,6691.0
2021-10-13 15:10:00,361.72,361.74,361.21,361.26,7908.0,327.0645,327.0826,326.6034,326.6486,7908.0
2021-10-13 15:15:00,361.22,361.59,361.16,361.34,6539.0,326.6124,326.947,326.5582,326.7209,6539.0
2021-10-13 15:20:00,361.39,361.39,361.11,361.16,5997.0,326.7661,326.7661,326.513,326.5582,5997.0
2021-10-13 15:25:00,361.1,361.19,360.94,361.12,10411.0,326.5039,326.5853,326.3592,326.522,10411.0
2021-10-13 15:30:00,361.12,361.53,361.09,361.36,8835.0,326.522,326.8927,326.4949,326.739,8835.0
2021-10-13 15:35:00,361.34,361.78,361.34,361.51,13561.0,326.7209,327.1188,326.7209,326.8746,13561.0
2021-10-13 15:40:00,361.49,361.67,361.21,361.27,10600.0,326.8565,327.0193,326.6034,326.6576,10600.0
2021-10-13 15:45:00,361.23,361.68,361.21,361.68,13658.0,326.6215,327.0283,326.6034,327.0283,13658.0
2021-10-13 15:50:00,361.63,362.39,361.54,362.35,31187.0,326.9831,327.6703,326.9018,327.6342,31187.0
2021-10-13 15:55:00,362.34,362.37,361.72,361.84,75863.0,327.6251,327.6522,327.0645,327.173,75863.0
2021-10-14 09:30:00,362.02,363.0,362.02,362.3,35304.0,327.3358,328.2219,327.3358,327.5889,35304.0
2021-10-14 09:35:00,362.41,362.75,362.02,362.47,8851.0,327.6884,327.9958,327.3358,327.7427,8851.0
2021-10-14 09:40:00,362.29,363.35,362.27,362.95,6330.0,327.5799,328.5383,327.5618,328.1767,6330.0
2021-10-14 09:45:00,363.14,363.74,362.62,362.9,36172.0,328.3485,328.891,327.8783,328.1315,36172.0
2021-10-14 09:50:00,362.63,363.18,361.7,362.64,15548.0,327.8873,328.3846,327.0464,327.8964,15548.0
2021-10-14 09:55:00,362.5,363.0,361.98,362.29,20147.0,327.7698,328.2219,327.2996,327.5799,20147.0
2021-10-14 10:00:00,362.49,364.16,362.49,364.03,12799.0,327.7607,329.2707,327.7607,329.1532,12799.0
2021-10-14 10:05:00,364.04,364.04,362.97,363.1,4095.0,329.1622,329.1622,328.1947,328.3123,4095.0
2021-10-14 10:10:00,363.05,363.45,362.98,363.25,16419.0,328.2671,328.6288,328.2038,328.4479,16419.0
2021-10-14 10:15:00,363.29,363.83,363.28,363.75,3173.0,328.4841,328.9724,328.475,328.9,3173.0
2021-10-14 10:20:00,363.89,363.89,363.45,363.82,5375.0,329.0266,329.0266,328.6288,328.9633,5375.0
2021-10-14 10:25:00,363.51,363.6,363.18,363.38,6740.0,328.683,328.7644,328.3846,328.5655,6740.0
2021-10-14 10:30:00,363.5,363.5,363.12,363.15,4760.0,328.674,328.674,328.3304,328.3575,4760.0
2021-10-14 10:35:00,363.11,363.35,362.98,363.35,3209.0,328.3213,328.5383,328.2038,328.5383,3209.0
2021-10-14 10:40:00,363.24,363.6,362.94,363.02,15922.0,328.4389,328.7644,328.1676,328.24,15922.0
2021-10-14 10:45:00,362.94,363.0,362.87,363.0,3323.0,328.1676,328.2219,328.1043,328.2219,3323.0
2021-10-14 10:50:00,363.09,363.09,362.4,362.77,7109.0,328.3033,328.3033,327.6794,328.0139,7109.0
2021-10-14 10:55:00,362.7,363.42,362.63,363.42,2184.0,327.9506,328.6016,327.8873,328.6016,2184.0
2021-10-14 11:00:00,363.35,363.61,363.19,363.19,4278.0,328.5383,328.7734,328.3937,328.3937,4278.0
2021-10-14 11:05:00,363.21,363.3,362.75,362.75,6574.0,328.4118,328.4931,327.9958,327.9958,6574.0
2021-10-14 11:10:00,362.64,362.69,362.37,362.45,3749.0,327.8964,327.9416,327.6522,327.7246,3749.0
2021-10-14 11:15:00,362.5,362.5,362.12,362.24,4519.0,327.7698,327.7698,327.4262,327.5347,4519.0
2021-10-14 11:20:00,362.33,362.61,362.27,362.36,3779.0,327.6161,327.8692,327.5618,327.6432,3779.0
2021-10-14 11:25:00,362.5,362.5,362.0,362.03,5382.0,327.7698,327.7698,327.3177,327.3448,5382.0
2021-10-14 11:30:00,362.05,362.48,362.05,362.25,3511.0,327.3629,327.7517,327.3629,327.5437,3511.0
2021-10-14 11:35:00,362.21,362.71,362.21,362.65,4452.0,327.5076,327.9597,327.5076,327.9054,4452.0
2021-10-14 11:40:00,362.56,362.59,362.1,362.32,2039.0,327.824,327.8512,327.4081,327.607,2039.0
2021-10-14 11:45:00,362.32,362.66,362.27,362.66,5439.0,327.607,327.9145,327.5618,327.9145,5439.0
2021-10-14 11:50:00,362.69,362.75,362.54,362.61,1787.0,327.9416,327.9958,327.8059,327.8692,1787.0
2021-10-14 11:55:00,362.52,362.77,362.52,362.69,2355.0,327.7879,328.0139,327.7879,327.9416,2355.0
2021-10-14 12:00:00,362.8,363.01,362.8,363.0,2505.0,328.041,328.2309,328.041,328.2219,2505.0
2021-10-14 12:05:00,363.01,363.03,362.77,362.77,2889.0,328.2309,328.249,328.0139,328.0139,2889.0
2021-10-14 12:10:00,362.78,363.0,362.62,363.0,4344.0,328.023,328.2219,327.8783,328.2219,4344.0
2021-10-14 12:15:00,362.9,363.02,362.77,362.91,1450.0,328.1315,328.24,328.0139,328.1405,1450.0
2021-10-14 12:20:00,362.8,362.8,362.69,362.75,2126.0,328.041,328.041,327.9416,327.9958,2126.0
2021-10-14 12:25:00,362.86,363.01,362.84,362.98,3049.0,328.0953,328.2309,328.0772,328.2038,3049.0
2021-10-14 12:30:00,362.94,362.95,362.6,362.6,1724.0,328.1676,328.1767,327.8602,327.8602,1724.0
2021-10-14 12:35:00,362.56,362.74,362.56,362.69,2452.0,327.824,327.9868,327.824,327.9416,2452.0
2021-10-14 12:40:00,362.63,362.63,362.49,362.5,1266.0,327.8873,327.8873,327.7607,327.7698,1266.0
2021-10-14 12:45:00,362.42,362.43,362.26,362.39,5717.0,327.6974,327.7065,327.5528,327.6703,5717.0
2021-10-14 12:50:00,362.36,362.45,362.31,362.43,3047.0,327.6432,327.7246,327.598,327.7065,3047.0
2021-10-14 12:55:00,362.4,362.71,362.4,362.71,2298.0,327.6794,327.9597,327.6794,327.9597,2298.0
2021-10-14 13:00:00,362.81,362.93,362.4,362.43,1817.0,328.0501,328.1586,327.6794,327.7065,1817.0
2021-10-14 13:05:00,362.35,362.47,362.29,362.29,1531.0,327.6342,327.7427,327.5799,327.5799,1531.0
2021-10-14 13:10:00,362.41,362.41,362.09,362.13,2072.0,327.6884,327.6884,327.3991,327.4352,2072.0
2021-10-14 13:15:00,362.13,362.22,362.02,362.08,2472.0,327.4352,327.5166,327.3358,327.39,2472.0
2021-10-14 13:20:00,362.13,362.37,362.13,362.35,1002.0,327.4352,327.6522,327.4352,327.6342,1002.0
2021-10-14 13:25:00,362.31,362.31,362.18,362.23,2051.0,327.598,327.598,327.4804,327.5256,2051.0
2021-10-14 13:30:00,362.27,362.52,362.27,362.45,2006.0,327.5618,327.7879,327.5618,327.7246,2006.0
2021-10-14 13:35:00,362.47,362.75,362.36,362.64,3418.0,327.7427,327.9958,327.6432,327.8964,3418.0
2021-10-14 13:40:00,362.64,362.83,362.53,362.83,1900.0,327.8964,328.0682,327.7969,328.0682,1900.0
2021-10-14 13:45:00,362.8,363.09,362.73,363.09,2236.0,328.041,328.3033,327.9777,328.3033,2236.0
2021-10-14 13:50:00,362.93,362.93,362.63,362.73,3740.0,328.1586,328.1586,327.8873,327.9777,3740.0
2021-10-14 13:55:00,362.72,362.94,362.72,362.87,3149.0,327.9687,328.1676,327.9687,328.1043,3149.0
2021-10-14 14:00:00,362.81,362.88,362.6,362.67,4110.0,328.0501,328.1134,327.8602,327.9235,4110.0
2021-10-14 14:05:00,362.64,362.73,362.0,362.23,8917.0,327.8964,327.9777,327.3177,327.5256,8917.0
2021-10-14 14:10:00,362.25,362.42,362.24,362.3,2472.0,327.5437,327.6974,327.5347,327.5889,2472.0
2021-10-14 14:15:00,362.42,362.52,362.32,362.35,2866.0,327.6974,327.7879,327.607,327.6342,2866.0
2021-10-14 14:20:00,362.35,362.46,362.35,362.46,1610.0,327.6342,327.7336,327.6342,327.7336,1610.0
2021-10-14 14:25:00,362.48,362.54,362.4,362.45,2018.0,327.7517,327.8059,327.6794,327.7246,2018.0
2021-10-14 14:30:00,362.55,362.57,362.31,362.4,2422.0,327.815,327.8331,327.598,327.6794,2422.0
2021-10-14 14:35:00,362.37,362.37,362.12,362.29,2683.0,327.6522,327.6522,327.4262,327.5799,2683.0
2021-10-14 14:40:00,362.24,362.28,361.89,361.97,5929.0,327.5347,327.5709,327.2182,327.2906,5929.0
2021-10-14 14:45:00,361.99,362.01,361.79,361.97,3435.0,327.3086,327.3267,327.1278,327.2906,3435.0
2021-10-14 14:50:00,361.79,361.9,361.7,361.71,3739.0,327.1278,327.2273,327.0464,327.0555,3739.0
2021-10-14 14:55:00,361.69,361.77,361.58,361.73,4337.0,327.0374,327.1097,326.9379,327.0736,4337.0
2021-10-14 15:00:00,361.68,362.08,361.68,362.08,3633.0,327.0283,327.39,327.0283,327.39,3633.0
2021-10-14 15:05:00,362.06,362.07,361.82,361.84,2924.0,327.3719,327.381,327.1549,327.173,2924.0
2021-10-14 15:10:00,361.77,361.87,361.77,361.86,4382.0,327.1097,327.2001,327.1097,327.1911,4382.0
2021-10-14 15:15:00,361.74,361.74,361.14,361.28,9447.0,327.0826,327.0826,326.5401,326.6667,9447.0
2021-10-14 15:20:00,361.21,361.25,361.0,361.0,2146.0,326.6034,326.6395,326.4135,326.4135,2146.0
2021-10-14 15:25:00,360.98,361.37,360.96,361.27,2948.0,326.3954,326.748,326.3773,326.6576,2948.0
2021-10-14 15:30:00,361.24,361.26,360.72,360.72,6625.0,326.6305,326.6486,326.1603,326.1603,6625.0
2021-10-14 15:35:00,360.66,360.75,360.35,360.72,7853.0,326.1061,326.1874,325.8258,326.1603,7853.0
2021-10-14 15:40:00,360.74,361.03,360.59,361.03,8620.0,326.1784,326.4406,326.0428,326.4406,8620.0
2021-10-14 15:45:00,360.97,361.16,360.9,361.14,8873.0,326.3864,326.5582,326.3231,326.5401,8873.0
2021-10-14 15:50:00,361.17,361.93,361.16,361.79,15659.0,326.5672,327.2544,326.5582,327.1278,15659.0
2021-10-14 15:55:00,361.77,362.12,361.64,362.1,44227.0,327.1097,327.4262,326.9922,327.4081,44227.0
2021-10-15 09:30:00,364.1,365.17,363.51,365.17,61758.0,329.2165,330.184,328.683,330.184,61758.0
2021-10-15 09:35:00,364.96,365.49,364.38,364.53,7377.0,329.9941,330.4733,329.4697,329.6053,7377.0
2021-10-15 09:40:00,364.64,364.75,363.79,364.75,5005.0,329.7048,329.8042,328.9362,329.8042,5005.0
2021-10-15 09:45:00,364.7,364.78,364.17,364.68,4050.0,329.759,329.8313,329.2798,329.7409,4050.0
2021-10-15 09:50:00,364.85,365.35,364.55,365.03,4179.0,329.8946,330.3467,329.6234,330.0574,4179.0
2021-10-15 09:55:00,365.23,365.65,365.14,365.41,7340.0,330.2382,330.618,330.1568,330.401,7340.0
2021-10-15 10:00:00,365.18,365.84,365.01,365.84,5998.0,330.193,330.7898,330.0393,330.7898,5998.0
2021-10-15 10:05:00,365.95,366.07,365.84,365.89,9088.0,330.8892,330.9977,330.7898,330.835,9088.0
2021-10-15 10:10:00,365.98,366.06,365.78,365.93,5656.0,330.9164,330.9887,330.7355,330.8712,5656.0
2021-10-15 10:15:00,365.85,365.94,365.41,365.76,5514.0,330.7988,330.8802,330.401,330.7174,5514.0
2021-10-15 10:20:00,365.78,365.97,365.68,365.77,3554.0,330.7355,330.9073,330.6451,330.7265,3554.0
2021-10-15 10:25:00,365.78,365.79,365.45,365.47,2743.0,330.7355,330.7446,330.4371,330.4552,2743.0
2021-10-15 10:30:00,365.45,365.66,365.39,365.59,3252.0,330.4371,330.627,330.3829,330.5637,3252.0
2021-10-15 10:35:00,365.44,365.79,365.38,365.76,5007.0,330.4281,330.7446,330.3739,330.7174,5007.0
2021-10-15 10:40:00,365.81,365.88,365.47,365.5,5098.0,330.7627,330.8259,330.4552,330.4824,5098.0
2021-10-15 10:45:00,365.61,366.16,365.57,365.85,8239.0,330.5818,331.0791,330.5457,330.7988,8239.0
2021-10-15 10:50:00,365.97,366.01,365.55,365.63,4124.0,330.9073,330.9435,330.5276,330.5999,4124.0
2021-10-15 10:55:00,365.64,365.85,365.6,365.63,3077.0,330.6089,330.7988,330.5728,330.5999,3077.0
2021-10-15 11:00:00,365.58,365.67,365.32,365.54,5130.0,330.5547,330.6361,330.3196,330.5185,5130.0
2021-10-15 11:05:00,365.52,365.71,365.4,365.47,2729.0,330.5004,330.6722,330.3919,330.4552,2729.0
2021-10-15 11:10:00,365.49,365.74,365.39,365.46,3916.0,330.4733,330.6994,330.3829,330.4462,3916.0
2021-10-15 11:15:00,365.58,365.68,365.51,365.62,2009.0,330.5547,330.6451,330.4914,330.5909,2009.0
2021-10-15 11:20:00,365.5,365.55,365.32,365.39,3924.0,330.4824,330.5276,330.3196,330.3829,3924.0
2021-10-15 11:25:00,365.41,365.47,365.25,365.32,3827.0,330.401,330.4552,330.2563,330.3196,3827.0
2021-10-15 11:30:00,365.36,365.5,365.35,365.45,4156.0,330.3558,330.4824,330.3467,330.4371,4156.0
2021-10-15 11:35:00,365.45,365.61,365.44,365.59,3315.0,330.4371,330.5818,330.4281,330.5637,3315.0
2021-10-15 11:40:00,365.56,365.56,365.28,365.4,2845.0,330.5366,330.5366,330.2834,330.3919,2845.0
2021-10-15 11:45:00,365.52,365.77,365.5,365.54,2502.0,330.5004,330.7265,330.4824,330.5185,2502.0
2021-10-15 11:50:00,365.61,365.61,365.29,365.48,3549.0,330.5818,330.5818,330.2925,330.4643,3549.0
2021-10-15 11:55:00,365.5,365.61,365.34,365.6,2266.0,330.4824,330.5818,330.3377,330.5728,2266.0
2021-10-15 12:00:00,365.47,365.56,365.44,365.54,2432.0,330.4552,330.5366,330.4281,330.5185,2432.0
2021-10-15 12:05:00,365.41,365.56,365.32,365.56,2471.0,330.401,330.5366,330.3196,330.5366,2471.0
2021-10-15 12:10:00,365.47,365.56,365.45,365.53,1730.0,330.4552,330.5366,330.4371,330.5095,1730.0
2021-10-15 12:15:00,365.56,365.56,365.38,365.49,1600.0,330.5366,330.5366,330.3739,330.4733,1600.0
2021-10-15 12:20:00,365.48,365.54,365.44,365.54,4584.0,330.4643,330.5185,330.4281,330.5185,4584.0
2021-10-15 12:25:00,365.45,365.71,365.45,365.6,4895.0,330.4371,330.6722,330.4371,330.5728,4895.0
2021-10-15 12:30:00,365.66,365.79,365.45,365.45,3553.0,330.627,330.7446,330.4371,330.4371,3553.0
2021-10-15 12:35:00,365.45,365.57,365.45,365.56,733.0,330.4371,330.5457,330.4371,330.5366,733.0
2021-10-15 12:40:00,365.46,365.48,365.38,365.48,1292.0,330.4462,330.4643,330.3739,330.4643,1292.0
2021-10-15 12:45:00,365.52,365.62,365.4,365.43,5447.0,330.5004,330.5909,330.3919,330.4191,5447.0
2021-10-15 12:50:00,365.36,365.48,365.3,365.35,2627.0,330.3558,330.4643,330.3015,330.3467,2627.0
2021-10-15 12:55:00,365.23,365.23,364.71,364.71,8361.0,330.2382,330.2382,329.768,329.768,8361.0
2021-10-15 13:00:00,364.73,364.84,364.63,364.67,1344.0,329.7861,329.8856,329.6957,329.7319,1344.0
2021-10-15 13:05:00,364.73,364.89,364.73,364.89,3170.0,329.7861,329.9308,329.7861,329.9308,3170.0
2021-10-15 13:10:00,364.97,365.12,364.87,364.88,2030.0,330.0031,330.1388,329.9127,329.9218,2030.0
2021-10-15 13:15:00,364.82,364.9,364.7,364.71,2212.0,329.8675,329.9398,329.759,329.768,2212.0
2021-10-15 13:20:00,364.79,364.81,364.71,364.73,1820.0,329.8404,329.8585,329.768,329.7861,1820.0
2021-10-15 13:25:00,364.76,364.89,364.74,364.74,3008.0,329.8133,329.9308,329.7952,329.7952,3008.0
2021-10-15 13:30:00,364.74,364.87,364.66,364.73,2495.0,329.7952,329.9127,329.7228,329.7861,2495.0
2021-10-15 13:35:00,364.88,364.99,364.88,364.97,2015.0,329.9218,330.0212,329.9218,330.0031,2015.0
2021-10-15 13:40:00,364.98,365.13,364.98,365.05,2327.0,330.0122,330.1478,330.0122,330.0755,2327.0
2021-10-15 13:45:00,365.07,365.13,364.99,365.13,3302.0,330.0936,330.1478,330.0212,330.1478,3302.0
2021-10-15 13:50:00,365.15,365.27,365.06,365.12,3340.0,330.1659,330.2744,330.0845,330.1388,3340.0
2021-10-15 13:55:00,365.12,365.19,364.89,364.94,2486.0,330.1388,330.2021,329.9308,329.976,2486.0
2021-10-15 14:00:00,364.97,365.3,364.97,365.3,2112.0,330.0031,330.3015,330.0031,330.3015,2112.0
2021-10-15 14:05:00,365.42,365.5,365.31,365.49,2676.0,330.41,330.4824,330.3106,330.4733,2676.0
2021-10-15 14:10:00,365.48,365.58,365.42,365.44,2589.0,330.4643,330.5547,330.41,330.4281,2589.0
2021-10-15 14:15:00,365.48,365.56,365.41,365.56,3009.0,330.4643,330.5366,330.401,330.5366,3009.0
2021-10-15 14:20:00,365.6,365.81,365.57,365.81,2606.0,330.5728,330.7627,330.5457,330.7627,2606.0
2021-10-15 14:25:00,365.83,365.95,365.68,365.89,2545.0,330.7807,330.8892,330.6451,330.835,2545.0
2021-10-15 14:30:00,365.83,365.83,365.65,365.67,3609.0,330.7807,330.7807,330.618,330.6361,3609.0
2021-10-15 14:35:00,365.67,365.75,365.6,365.75,2026.0,330.6361,330.7084,330.5728,330.7084,2026.0
2021-10-15 14:40:00,365.85,365.88,365.78,365.87,3349.0,330.7988,330.8259,330.7355,330.8169,3349.0
2021-10-15 14:45:00,365.94,366.04,365.86,366.0,3704.0,330.8802,330.9706,330.8079,330.9345,3704.0
2021-10-15 14:50:00,366.0,366.0,365.83,365.93,3463.0,330.9345,330.9345,330.7807,330.8712,3463.0
2021-10-15 14:55:00,365.93,366.24,365.89,366.21,4771.0,330.8712,331.1515,330.835,331.1243,4771.0
2021-10-15 15:00:00,366.14,366.14,365.86,365.91,3648.0,331.061,331.061,330.8079,330.8531,3648.0
2021-10-15 15:05:00,365.91,366.0,365.72,365.72,10185.0,330.8531,330.9345,330.6813,330.6813,10185.0
2021-10-15 15:10:00,365.7,365.82,365.58,365.82,7649.0,330.6632,330.7717,330.5547,330.7717,7649.0
2021-10-15 15:15:00,365.8,365.94,365.65,365.72,7184.0,330.7536,330.8802,330.618,330.6813,7184.0
2021-10-15 15:20:00,365.7,365.76,365.39,365.52,6272.0,330.6632,330.7174,330.3829,330.5004,6272.0
2021-10-15 15:25:00,365.59,365.73,365.48,365.68,5140.0,330.5637,330.6903,330.4643,330.6451,5140.0
2021-10-15 15:30:00,365.55,365.68,365.15,365.37,5145.0,330.5276,330.6451,330.1659,330.3648,5145.0
2021-10-15 15:35:00,365.4,365.67,365.26,365.67,8057.0,330.3919,330.6361,330.2654,330.6361,8057.0
2021-10-15 15:40:00,365.65,365.7,365.34,365.43,8712.0,330.618,330.6632,330.3377,330.4191,8712.0
2021-10-15 15:45:00,365.47,365.63,365.37,365.49,7935.0,330.4552,330.5999,330.3648,330.4733,7935.0
2021-10-15 15:50:00,365.44,365.57,365.24,365.35,19307.0,330.4281,330.5457,330.2473,330.3467,19307.0
2021-10-15 15:55:00,365.34,365.84,365.29,365.58,33542.0,330.3377,330.7898,330.2925,330.5547,33542.0
2021-10-18 09:30:00,364.33,364.33,363.35,364.07,24304.0,329.4245,329.4245,328.5383,329.1894,24304.0
2021-10-18 09:35:00,363.85,363.86,361.87,362.1,7887.0,328.9904,328.9995,327.2001,327.4081,7887.0
2021-10-18 09:40:00,362.25,363.65,362.25,363.64,6520.0,327.5437,328.8096,327.5437,328.8006,6520.0
2021-10-18 09:45:00,363.74,364.15,363.2,363.71,5333.0,328.891,329.2617,328.4027,328.8639,5333.0
2021-10-18 09:50:00,363.49,364.0,363.15,363.5,2458.0,328.6649,329.1261,328.3575,328.674,2458.0
2021-10-18 09:55:00,363.47,363.59,363.09,363.51,4159.0,328.6468,328.7553,328.3033,328.683,4159.0
2021-10-18 10:00:00,363.3,363.58,363.28,363.58,1584.0,328.4931,328.7463,328.475,328.7463,1584.0
2021-10-18 10:05:00,363.47,363.75,363.28,363.64,2308.0,328.6468,328.9,328.475,328.8006,2308.0
2021-10-18 10:10:00,363.51,363.6,363.0,363.05,2331.0,328.683,328.7644,328.2219,328.2671,2331.0
2021-10-18 10:15:00,363.06,363.06,362.49,362.63,3147.0,328.2761,328.2761,327.7607,327.8873,3147.0
2021-10-18 10:20:00,362.75,363.29,362.57,363.29,3257.0,327.9958,328.4841,327.8331,328.4841,3257.0
2021-10-18 10:25:00,363.24,363.62,363.14,363.43,3559.0,328.4389,328.7825,328.3485,328.6107,3559.0
2021-10-18 10:30:00,363.68,363.86,363.32,363.57,7291.0,328.8367,328.9995,328.5112,328.7373,7291.0
2021-10-18 10:35:00,363.76,364.07,363.59,364.06,5588.0,328.9091,329.1894,328.7553,329.1803,5588.0
2021-10-18 10:40:00,364.02,364.29,363.93,364.29,3065.0,329.1442,329.3883,329.0628,329.3883,3065.0
2021-10-18 10:45:00,363.95,364.03,363.7,363.85,1450.0,329.0809,329.1532,328.8548,328.9904,1450.0
2021-10-18 10:50:00,363.68,363.68,363.32,363.56,2706.0,328.8367,328.8367,328.5112,328.7282,2706.0
2021-10-18 10:55:00,363.48,363.55,363.17,363.55,2900.0,328.6559,328.7192,328.3756,328.7192,2900.0
2021-10-18 11:00:00,363.59,363.72,363.4,363.48,5391.0,328.7553,328.8729,328.5836,328.6559,5391.0
2021-10-18 11:05:00,363.48,363.62,363.34,363.62,3957.0,328.6559,328.7825,328.5293,328.7825,3957.0
2021-10-18 11:10:00,363.54,363.77,363.3,363.6,5254.0,328.7101,328.9181,328.4931,328.7644,5254.0
2021-10-18 11:15:00,363.71,364.16,363.71,364.16,3325.0,328.8639,329.2707,328.8639,329.2707,3325.0
2021-10-18 11:20:00,364.22,364.81,364.22,364.73,2783.0,329.325,329.8585,329.325,329.7861,2783.0
2021-10-18 11:25:00,364.9,364.94,364.66,364.66,2538.0,329.9398,329.976,329.7228,329.7228,2538.0
2021-10-18 11:30:00,364.65,364.91,364.5,364.84,4277.0,329.7138,329.9489,329.5782,329.8856,4277.0
2021-10-18 11:35:00,364.75,364.89,364.54,364.89,3876.0,329.8042,329.9308,329.6143,329.9308,3876.0
2021-10-18 11:40:00,364.86,364.87,364.65,364.73,3333.0,329.9037,329.9127,329.7138,329.7861,3333.0
2021-10-18 11:45:00,364.69,365.09,364.65,364.89,4696.0,329.75,330.1116,329.7138,329.9308,4696.0
2021-10-18 11:50:00,364.96,365.47,364.93,365.47,5016.0,329.9941,330.4552,329.967,330.4552,5016.0
2021-10-18 11:55:00,365.5,366.55,365.44,366.31,24563.0,330.4824,331.4318,330.4281,331.2148,24563.0
2021-10-18 12:00:00,366.28,366.74,366.28,366.74,10459.0,331.1876,331.6036,331.1876,331.6036,10459.0
2021-10-18 12:05:00,366.83,367.26,366.74,367.26,19815.0,331.6849,332.0737,331.6036,332.0737,19815.0
2021-10-18 12:10:00,367.37,367.88,367.13,367.14,43053.0,332.1732,332.6343,331.9562,331.9652,43053.0
2021-10-18 12:15:00,367.11,367.24,366.73,367.24,12044.0,331.9381,332.0557,331.5945,332.0557,12044.0
2021-10-18 12:20:00,367.21,367.23,366.87,366.94,4444.0,332.0285,332.0466,331.7211,331.7844,4444.0
2021-10-18 12:25:00,366.84,367.36,366.73,367.32,7962.0,331.694,332.1642,331.5945,332.128,7962.0
2021-10-18 12:30:00,367.25,367.37,366.93,366.93,6971.0,332.0647,332.1732,331.7754,331.7754,6971.0
2021-10-18 12:35:00,366.76,366.76,366.39,366.39,1737.0,331.6216,331.6216,331.2871,331.2871,1737.0
2021-10-18 12:40:00,366.49,366.56,366.34,366.56,5239.0,331.3775,331.4408,331.2419,331.4408,5239.0
2021-10-18 12:45:00,366.39,366.69,366.39,366.58,2700.0,331.2871,331.5583,331.2871,331.4589,2700.0
2021-10-18 12:50:00,366.51,366.55,366.27,366.28,2304.0,331.3956,331.4318,331.1786,331.1876,2304.0
2021-10-18 12:55:00,366.24,366.28,366.03,366.28,2490.0,331.1515,331.1876,330.9616,331.1876,2490.0
2021-10-18 13:00:00,366.3,366.33,366.09,366.33,4622.0,331.2057,331.2328,331.0158,331.2328,4622.0
2021-10-18 13:05:00,366.24,366.51,366.24,366.48,2508.0,331.1515,331.3956,331.1515,331.3685,2508.0
2021-10-18 13:10:00,366.48,366.48,366.14,366.14,2729.0,331.3685,331.3685,331.061,331.061,2729.0
2021-10-18 13:15:00,366.17,366.27,366.17,366.22,1888.0,331.0882,331.1786,331.0882,331.1334,1888.0
2021-10-18 13:20:00,366.14,366.23,366.08,366.23,2539.0,331.061,331.1424,331.0068,331.1424,2539.0
2021-10-18 13:25:00,366.17,366.26,366.13,366.17,2228.0,331.0882,331.1695,331.052,331.0882,2228.0
2021-10-18 13:30:00,366.13,366.15,366.01,366.01,2572.0,331.052,331.0701,330.9435,330.9435,2572.0
2021-10-18 13:35:00,365.92,366.01,365.63,365.91,5808.0,330.8621,330.9435,330.5999,330.8531,5808.0
2021-10-18 13:40:00,365.91,366.68,365.91,366.68,7101.0,330.8531,331.5493,330.8531,331.5493,7101.0
2021-10-18 13:45:00,366.64,366.64,366.1,366.13,3847.0,331.5131,331.5131,331.0249,331.052,3847.0
2021-10-18 13:50:00,366.06,366.2,366.06,366.07,2386.0,330.9887,331.1153,330.9887,330.9977,2386.0
2021-10-18 13:55:00,366.06,366.33,366.06,366.28,1291.0,330.9887,331.2328,330.9887,331.1876,1291.0
2021-10-18 14:00:00,366.21,366.73,366.14,366.73,6696.0,331.1243,331.5945,331.061,331.5945,6696.0
2021-10-18 14:05:00,366.82,367.15,366.63,366.63,6038.0,331.6759,331.9743,331.5041,331.5041,6038.0
2021-10-18 14:10:00,366.63,366.75,366.55,366.59,5229.0,331.5041,331.6126,331.4318,331.4679,5229.0
2021-10-18 14:15:00,366.53,366.59,366.37,366.37,1240.0,331.4137,331.4679,331.269,331.269,1240.0
2021-10-18 14:20:00,366.28,366.32,366.14,366.19,4562.0,331.1876,331.2238,331.061,331.1062,4562.0
2021-10-18 14:25:00,366.2,366.43,366.2,366.34,1358.0,331.1153,331.3233,331.1153,331.2419,1358.0
2021-10-18 14:30:00,366.3,366.32,366.19,366.2,3120.0,331.2057,331.2238,331.1062,331.1153,3120.0
2021-10-18 14:35:00,366.19,366.19,365.76,366.01,5188.0,331.1062,331.1062,330.7174,330.9435,5188.0
2021-10-18 14:40:00,366.0,366.04,365.91,366.04,2134.0,330.9345,330.9706,330.8531,330.9706,2134.0
2021-10-18 14:45:00,366.05,366.15,366.02,366.15,3024.0,330.9797,331.0701,330.9525,331.0701,3024.0
2021-10-18 14:50:00,366.12,366.32,366.12,366.21,1450.0,331.043,331.2238,331.043,331.1243,1450.0
2021-10-18 14:55:00,366.21,366.22,365.86,365.88,6010.0,331.1243,331.1334,330.8079,330.8259,6010.0
2021-10-18 15:00:00,365.82,365.9,365.5,365.71,5452.0,330.7717,330.844,330.4824,330.6722,5452.0
2021-10-18 15:05:00,365.59,365.59,365.27,365.27,1840.0,330.5637,330.5637,330.2744,330.2744,1840.0
2021-10-18 15:10:00,365.31,365.68,365.27,365.58,3400.0,330.3106,330.6451,330.2744,330.5547,3400.0
2021-10-18 15:15:00,365.62,365.72,365.3,365.3,8579.0,330.5909,330.6813,330.3015,330.3015,8579.0
2021-10-18 15:20:00,365.32,365.45,365.14,365.34,5239.0,330.3196,330.4371,330.1568,330.3377,5239.0
2021-10-18 15:25:00,365.13,365.55,365.12,365.5,11009.0,330.1478,330.5276,330.1388,330.4824,11009.0
2021-10-18 15:30:00,365.45,365.54,365.23,365.23,6789.0,330.4371,330.5185,330.2382,330.2382,6789.0
2021-10-18 15:35:00,365.26,365.49,365.2,365.49,6189.0,330.2654,330.4733,330.2111,330.4733,6189.0
2021-10-18 15:40:00,365.5,365.73,365.3,365.42,8766.0,330.4824,330.6903,330.3015,330.41,8766.0
2021-10-18 15:45:00,365.43,365.84,365.42,365.72,6205.0,330.4191,330.7898,330.41,330.6813,6205.0
2021-10-18 15:50:00,365.75,365.79,365.42,365.59,14320.0,330.7084,330.7446,330.41,330.5637,14320.0
2021-10-18 15:55:00,365.5,365.52,364.94,365.01,46048.0,330.4824,330.5004,329.976,330.0393,46048.0
2021-10-19 09:30:00,366.5,366.5,365.51,366.0,19456.0,331.3865,331.3865,330.4914,330.9345,19456.0
2021-10-19 09:35:00,365.66,365.77,364.4,364.63,3146.0,330.627,330.7265,329.4877,329.6957,3146.0
2021-10-19 09:40:00,365.07,365.31,364.49,364.49,1620.0,330.0936,330.3106,329.5691,329.5691,1620.0
2021-10-19 09:45:00,364.17,364.58,363.65,364.58,3858.0,329.2798,329.6505,328.8096,329.6505,3858.0
2021-10-19 09:50:00,364.54,365.13,364.54,364.83,2100.0,329.6143,330.1478,329.6143,329.8765,2100.0
2021-10-19 09:55:00,364.46,365.1,364.46,364.58,5194.0,329.542,330.1207,329.542,329.6505,5194.0
2021-10-19 10:00:00,365.0,365.71,364.82,364.91,4503.0,330.0303,330.6722,329.8675,329.9489,4503.0
2021-10-19 10:05:00,364.74,365.2,364.38,365.2,4646.0,329.7952,330.2111,329.4697,330.2111,4646.0
2021-10-19 10:10:00,365.22,365.36,364.87,365.1,6300.0,330.2292,330.3558,329.9127,330.1207,6300.0
2021-10-19 10:15:00,365.18,365.4,365.14,365.4,3337.0,330.193,330.3919,330.1568,330.3919,3337.0
2021-10-19 10:20:00,365.24,365.24,364.78,364.82,8166.0,330.2473,330.2473,329.8313,329.8675,8166.0
2021-10-19 10:25:00,364.85,365.4,364.84,365.39,5877.0,329.8946,330.3919,329.8856,330.3829,5877.0
2021-10-19 10:30:00,365.34,365.45,365.12,365.45,8560.0,330.3377,330.4371,330.1388,330.4371,8560.0
2021-10-19 10:35:00,365.46,365.52,365.07,365.24,3872.0,330.4462,330.5004,330.0936,330.2473,3872.0
2021-10-19 10:40:00,365.22,365.41,365.08,365.17,10691.0,330.2292,330.401,330.1026,330.184,10691.0
2021-10-19 10:45:00,365.19,365.92,365.19,365.86,4953.0,330.2021,330.8621,330.2021,330.8079,4953.0
2021-10-19 10:50:00,365.83,365.83,365.58,365.73,3157.0,330.7807,330.7807,330.5547,330.6903,3157.0
2021-10-19 10:55:00,365.89,366.16,365.58,365.58,4750.0,330.835,331.0791,330.5547,330.5547,4750.0
2021-10-19 11:00:00,365.66,365.98,365.61,365.97,2398.0,330.627,330.9164,330.5818,330.9073,2398.0
2021-10-19 11:05:00,365.97,366.21,365.97,366.19,2020.0,330.9073,331.1243,330.9073,331.1062,2020.0
2021-10-19 11:10:00,366.24,366.35,366.22,366.31,1438.0,331.1515,331.2509,331.1334,331.2148,1438.0
2021-10-19 11:15:00,366.31,366.96,366.3,366.68,3376.0,331.2148,331.8025,331.2057,331.5493,3376.0
2021-10-19 11:20:00,366.69,366.71,366.07,366.28,7613.0,331.5583,331.5764,330.9977,331.1876,7613.0
2021-10-19 11:25:00,366.28,366.65,366.28,366.51,1131.0,331.1876,331.5222,331.1876,331.3956,1131.0
2021-10-19 11:30:00,366.6,366.7,366.18,366.19,2600.0,331.477,331.5674,331.0972,331.1062,2600.0
2021-10-19 11:35:00,366.13,366.34,366.1,366.16,2988.0,331.052,331.2419,331.0249,331.0791,2988.0
2021-10-19 11:40:00,366.08,366.09,365.78,365.99,2609.0,331.0068,331.0158,330.7355,330.9254,2609.0
2021-10-19 11:45:00,365.89,366.37,365.89,366.31,5793.0,330.835,331.269,330.835,331.2148,5793.0
2021-10-19 11:50:00,366.49,366.78,366.33,366.56,1549.0,331.3775,331.6397,331.2328,331.4408,1549.0
2021-10-19 11:55:00,366.68,366.99,366.67,366.88,2566.0,331.5493,331.8296,331.5403,331.7301,2566.0
2021-10-19 12:00:00,366.88,366.97,366.76,366.81,1765.0,331.7301,331.8115,331.6216,331.6668,1765.0
2021-10-19 12:05:00,366.83,367.15,366.83,367.07,4757.0,331.6849,331.9743,331.6849,331.9019,4757.0
2021-10-19 12:10:00,367.21,367.28,367.04,367.04,2269.0,332.0285,332.0918,331.8748,331.8748,2269.0
2021-10-19 12:15:00,367.11,367.11,366.88,367.05,2112.0,331.9381,331.9381,331.7301,331.8839,2112.0
2021-10-19 12:20:00,367.02,367.02,366.85,366.91,1055.0,331.8567,331.8567,331.703,331.7573,1055.0
2021-10-19 12:25:00,366.75,366.78,366.5,366.5,2919.0,331.6126,331.6397,331.3865,331.3865,2919.0
2021-10-19 12:30:00,366.44,366.52,366.4,366.46,2246.0,331.3323,331.4046,331.2961,331.3504,2246.0
2021-10-19 12:35:00,366.55,366.69,366.55,366.62,3150.0,331.4318,331.5583,331.4318,331.4951,3150.0
2021-10-19 12:40:00,366.57,366.58,366.49,366.5,2040.0,331.4498,331.4589,331.3775,331.3865,2040.0
2021-10-19 12:45:00,366.5,367.1,366.46,367.03,3675.0,331.3865,331.9291,331.3504,331.8658,3675.0
2021-10-19 12:50:00,367.0,367.1,366.96,367.1,3717.0,331.8386,331.9291,331.8025,331.9291,3717.0
2021-10-19 12:55:00,367.09,367.1,367.0,367.07,2770.0,331.92,331.9291,331.8386,331.9019,2770.0
2021-10-19 13:00:00,367.05,367.1,366.76,366.95,2814.0,331.8839,331.9291,331.6216,331.7934,2814.0
2021-10-19 13:05:00,366.94,366.94,366.86,366.93,1811.0,331.7844,331.7844,331.7121,331.7754,1811.0
2021-10-19 13:10:00,366.85,367.07,366.83,367.07,2001.0,331.703,331.9019,331.6849,331.9019,2001.0
2021-10-19 13:15:00,366.98,367.05,366.91,366.95,3005.0,331.8206,331.8839,331.7573,331.7934,3005.0
2021-10-19 13:20:00,366.96,366.96,366.74,366.83,2184.0,331.8025,331.8025,331.6036,331.6849,2184.0
2021-10-19 13:25:00,366.95,366.95,366.8,366.89,1031.0,331.7934,331.7934,331.6578,331.7392,1031.0
2021-10-19 13:30:00,366.8,366.98,366.76,366.98,1000.0,331.6578,331.8206,331.6216,331.8206,1000.0
2021-10-19 13:35:00,367.05,367.13,366.89,367.08,2300.0,331.8839,331.9562,331.7392,331.911,2300.0
2021-10-19 13:40:00,367.08,367.09,366.93,366.97,4347.0,331.911,331.92,331.7754,331.8115,4347.0
2021-10-19 13:45:00,366.97,367.11,366.97,367.01,2173.0,331.8115,331.9381,331.8115,331.8477,2173.0
2021-10-19 13:50:00,367.01,367.17,367.0,367.11,5937.0,331.8477,331.9924,331.8386,331.9381,5937.0
2021-10-19 13:55:00,367.12,367.14,367.04,367.05,3669.0,331.9471,331.9652,331.8748,331.8839,3669.0
2021-10-19 14:00:00,366.98,367.03,366.97,367.02,2871.0,331.8206,331.8658,331.8115,331.8567,2871.0
2021-10-19 14:05:00,367.07,367.37,367.05,367.37,1736.0,331.9019,332.1732,331.8839,332.1732,1736.0
2021-10-19 14:10:00,367.48,367.57,367.43,367.57,3645.0,332.2727,332.354,332.2274,332.354,3645.0
2021-10-19 14:15:00,367.58,367.77,367.54,367.72,5500.0,332.3631,332.5349,332.3269,332.4897,5500.0
2021-10-19 14:20:00,367.71,367.99,367.67,367.93,4570.0,332.4806,332.7338,332.4445,332.6795,4570.0
2021-10-19 14:25:00,367.89,368.0,367.72,367.84,14943.0,332.6434,332.7428,332.4897,332.5982,14943.0
2021-10-19 14:30:00,367.85,367.95,367.58,367.93,4899.0,332.6072,332.6976,332.3631,332.6795,4899.0
2021-10-19 14:35:00,367.94,368.04,367.8,367.89,20328.0,332.6886,332.779,332.562,332.6434,20328.0
2021-10-19 14:40:00,367.94,367.97,367.83,367.84,3327.0,332.6886,332.7157,332.5891,332.5982,3327.0
2021-10-19 14:45:00,367.87,368.2,367.83,368.2,6873.0,332.6253,332.9237,332.5891,332.9237,6873.0
2021-10-19 14:50:00,368.28,368.57,368.27,368.52,4805.0,332.996,333.2582,332.987,333.213,4805.0
2021-10-19 14:55:00,368.5,368.9,368.5,368.9,7037.0,333.1949,333.5566,333.1949,333.5566,7037.0
2021-10-19 15:00:00,368.85,369.18,368.77,369.12,9536.0,333.5114,333.8098,333.4391,333.7555,9536.0
2021-10-19 15:05:00,369.18,369.64,369.18,369.34,8133.0,333.8098,334.2257,333.8098,333.9545,8133.0
2021-10-19 15:10:00,369.3,369.34,369.13,369.24,6281.0,333.9183,333.9545,333.7646,333.864,6281.0
2021-10-19 15:15:00,369.19,369.72,369.19,369.62,5782.0,333.8188,334.298,333.8188,334.2076,5782.0
2021-10-19 15:20:00,369.52,369.66,369.47,369.66,4871.0,334.1172,334.2438,334.072,334.2438,4871.0
2021-10-19 15:25:00,369.59,370.02,369.58,369.92,12959.0,334.1805,334.5693,334.1715,334.4789,12959.0
2021-10-19 15:30:00,369.96,370.13,369.73,370.13,13253.0,334.5151,334.6688,334.3071,334.6688,13253.0
2021-10-19 15:35:00,370.1,370.2,369.86,370.15,10398.0,334.6416,334.7321,334.4246,334.6869,10398.0
2021-10-19 15:40:00,370.19,370.31,369.77,369.94,13005.0,334.723,334.8315,334.3433,334.497,13005.0
2021-10-19 15:45:00,369.92,370.49,369.86,370.35,21555.0,334.4789,334.9943,334.4246,334.8677,21555.0
2021-10-19 15:50:00,370.39,370.95,370.37,370.9,44406.0,334.9039,335.4102,334.8858,335.365,44406.0
2021-10-19 15:55:00,370.88,371.18,370.76,371.16,87251.0,335.3469,335.6182,335.2384,335.6001,87251.0
2021-10-20 09:30:00,371.78,371.95,370.75,371.39,38803.0,336.1607,336.3144,335.2294,335.8081,38803.0
2021-10-20 09:35:00,371.07,371.69,370.77,370.77,9771.0,335.5187,336.0793,335.2475,335.2475,9771.0
2021-10-20 09:40:00,370.73,371.97,370.64,371.31,5651.0,335.2113,336.3325,335.1299,335.7357,5651.0
2021-10-20 09:45:00,371.41,372.11,371.41,371.99,13220.0,335.8261,336.4591,335.8261,336.3506,13220.0
2021-10-20 09:50:00,371.94,372.46,371.83,372.46,12299.0,336.3054,336.7755,336.2059,336.7755,12299.0
2021-10-20 09:55:00,372.18,372.18,371.66,371.96,5631.0,336.5224,336.5224,336.0522,336.3234,5631.0
2021-10-20 10:00:00,372.08,372.08,371.37,371.7,4664.0,336.4319,336.4319,335.79,336.0884,4664.0
2021-10-20 10:05:00,371.62,372.42,371.19,372.32,22241.0,336.016,336.7394,335.6272,336.6489,22241.0
2021-10-20 10:10:00,372.2,372.51,371.8,371.8,8441.0,336.5404,336.8207,336.1788,336.1788,8441.0
2021-10-20 10:15:00,371.83,371.83,370.75,370.89,6977.0,336.2059,336.2059,335.2294,335.356,6977.0
2021-10-20 10:20:00,370.84,371.28,370.84,371.25,3434.0,335.3107,335.7086,335.3107,335.6815,3434.0
2021-10-20 10:25:00,371.25,372.0,371.23,371.93,4771.0,335.6815,336.3596,335.6634,336.2963,4771.0
2021-10-20 10:30:00,371.87,371.89,371.27,371.44,7670.0,336.2421,336.2601,335.6995,335.8533,7670.0
2021-10-20 10:35:00,371.52,371.54,371.1,371.1,5755.0,335.9256,335.9437,335.5458,335.5458,5755.0
2021-10-20 10:40:00,371.05,371.39,371.05,371.35,1725.0,335.5006,335.8081,335.5006,335.7719,1725.0
2021-10-20 10:45:00,371.35,371.36,370.96,371.1,4279.0,335.7719,335.7809,335.4192,335.5458,4279.0
2021-10-20 10:50:00,371.2,371.69,371.2,371.54,3397.0,335.6363,336.0793,335.6363,335.9437,3397.0
2021-10-20 10:55:00,371.55,371.8,371.44,371.75,3817.0,335.9527,336.1788,335.8533,336.1336,3817.0
2021-10-20 11:00:00,371.83,372.03,371.7,372.0,2406.0,336.2059,336.3867,336.0884,336.3596,2406.0
2021-10-20 11:05:00,372.09,372.57,372.02,372.19,5915.0,336.441,336.875,336.3777,336.5314,5915.0
2021-10-20 11:10:00,372.19,372.19,371.88,371.88,4241.0,336.5314,336.5314,336.2511,336.2511,4241.0
2021-10-20 11:15:00,371.84,371.85,371.57,371.71,2447.0,336.2149,336.224,335.9708,336.0974,2447.0
2021-10-20 11:20:00,371.9,371.9,371.45,371.45,2713.0,336.2692,336.2692,335.8623,335.8623,2713.0
2021-10-20 11:25:00,371.5,371.69,371.5,371.58,1126.0,335.9075,336.0793,335.9075,335.9798,1126.0
2021-10-20 11:30:00,371.47,371.83,371.37,371.61,2771.0,335.8804,336.2059,335.79,336.007,2771.0
2021-10-20 11:35:00,371.68,371.81,371.64,371.76,1755.0,336.0703,336.1878,336.0341,336.1426,1755.0
2021-10-20 11:40:00,371.87,371.87,371.45,371.51,1688.0,336.2421,336.2421,335.8623,335.9166,1688.0
2021-10-20 11:45:00,371.61,371.77,371.43,371.65,13738.0,336.007,336.1516,335.8442,336.0431,13738.0
2021-10-20 11:50:00,371.7,371.71,371.47,371.64,5181.0,336.0884,336.0974,335.8804,336.0341,5181.0
2021-10-20 11:55:00,371.67,371.89,371.67,371.89,1230.0,336.0612,336.2601,336.0612,336.2601,1230.0
2021-10-20 12:00:00,371.89,371.89,371.73,371.84,3316.0,336.2601,336.2601,336.1155,336.2149,3316.0
2021-10-20 12:05:00,371.79,371.84,371.5,371.52,6667.0,336.1697,336.2149,335.9075,335.9256,6667.0
2021-10-20 12:10:00,371.56,371.59,371.43,371.43,3581.0,335.9618,335.9889,335.8442,335.8442,3581.0
2021-10-20 12:15:00,371.4,371.51,371.32,371.43,2861.0,335.8171,335.9166,335.7448,335.8442,2861.0
2021-10-20 12:20:00,371.37,371.38,371.26,371.31,3612.0,335.79,335.799,335.6905,335.7357,3612.0
2021-10-20 12:25:00,371.28,371.64,371.26,371.48,2708.0,335.7086,336.0341,335.6905,335.8894,2708.0
2021-10-20 12:30:00,371.46,371.46,371.42,371.42,755.0,335.8713,335.8713,335.8352,335.8352,755.0
2021-10-20 12:35:00,371.41,371.57,371.41,371.56,2181.0,335.8261,335.9708,335.8261,335.9618,2181.0
2021-10-20 12:40:00,371.71,371.81,371.71,371.8,2125.0,336.0974,336.1878,336.0974,336.1788,2125.0
2021-10-20 12:45:00,371.8,371.8,371.51,371.62,5981.0,336.1788,336.1788,335.9166,336.016,5981.0
2021-10-20 12:50:00,371.55,371.61,371.55,371.55,1155.0,335.9527,336.007,335.9527,335.9527,1155.0
2021-10-20 12:55:00,371.56,371.63,371.47,371.48,4344.0,335.9618,336.0251,335.8804,335.8894,4344.0
2021-10-20 13:00:00,371.53,371.6,371.09,371.13,2335.0,335.9346,335.9979,335.5368,335.573,2335.0
2021-10-20 13:05:00,371.09,371.43,371.09,371.32,1115.0,335.5368,335.8442,335.5368,335.7448,1115.0
2021-10-20 13:10:00,371.31,371.64,371.08,371.63,37507.0,335.7357,336.0341,335.5278,336.0251,37507.0
2021-10-20 13:15:00,371.66,372.23,371.65,372.06,21584.0,336.0522,336.5676,336.0431,336.4139,21584.0
2021-10-20 13:20:00,372.07,372.14,371.87,372.0,5338.0,336.4229,336.4862,336.2421,336.3596,5338.0
2021-10-20 13:25:00,371.98,372.26,371.98,372.19,6193.0,336.3415,336.5947,336.3415,336.5314,6193.0
2021-10-20 13:30:00,372.23,372.23,371.58,371.65,11639.0,336.5676,336.5676,335.9798,336.0431,11639.0
2021-10-20 13:35:00,371.63,371.91,371.63,371.85,1109.0,336.0251,336.2782,336.0251,336.224,1109.0
2021-10-20 13:40:00,371.74,371.75,371.57,371.58,1404.0,336.1245,336.1336,335.9708,335.9798,1404.0
2021-10-20 13:45:00,371.47,371.47,371.19,371.19,2745.0,335.8804,335.8804,335.6272,335.6272,2745.0
2021-10-20 13:50:00,371.16,371.33,370.87,371.33,10006.0,335.6001,335.7538,335.3379,335.7538,10006.0
2021-10-20 13:55:00,371.23,371.23,370.89,370.93,1411.0,335.6634,335.6634,335.356,335.3921,1411.0
2021-10-20 14:00:00,370.89,371.11,370.8,371.04,3522.0,335.356,335.5549,335.2746,335.4916,3522.0
2021-10-20 14:05:00,370.96,371.18,370.9,371.18,1948.0,335.4192,335.6182,335.365,335.6182,1948.0
2021-10-20 14:10:00,371.15,371.28,371.07,371.19,4682.0,335.591,335.7086,335.5187,335.6272,4682.0
2021-10-20 14:15:00,371.23,371.4,370.87,370.97,6348.0,335.6634,335.8171,335.3379,335.4283,6348.0
2021-10-20 14:20:00,370.91,370.96,370.8,370.8,2267.0,335.374,335.4192,335.2746,335.2746,2267.0
2021-10-20 14:25:00,370.85,371.05,370.81,370.91,3766.0,335.3198,335.5006,335.2836,335.374,3766.0
2021-10-20 14:30:00,370.97,371.05,370.6,370.74,8131.0,335.4283,335.5006,335.0937,335.2203,8131.0
2021-10-20 14:35:00,370.69,370.69,370.45,370.45,1071.0,335.1751,335.1751,334.9581,334.9581,1071.0
2021-10-20 14:40:00,370.49,370.54,370.22,370.22,2729.0,334.9943,335.0395,334.7501,334.7501,2729.0
2021-10-20 14:45:00,370.14,370.18,369.8,370.12,3489.0,334.6778,334.714,334.3704,334.6597,3489.0
2021-10-20 14:50:00,370.04,370.27,370.03,370.27,2097.0,334.5874,334.7954,334.5783,334.7954,2097.0
2021-10-20 14:55:00,370.24,370.26,370.01,370.13,4168.0,334.7682,334.7863,334.5603,334.6688,4168.0
2021-10-20 15:00:00,370.21,370.76,370.21,370.49,4480.0,334.7411,335.2384,334.7411,334.9943,4480.0
2021-10-20 15:05:00,370.49,370.77,370.43,370.59,2738.0,334.9943,335.2475,334.94,335.0847,2738.0
2021-10-20 15:10:00,370.6,370.6,370.34,370.34,2727.0,335.0937,335.0937,334.8586,334.8586,2727.0
2021-10-20 15:15:00,370.21,370.39,370.2,370.35,5231.0,334.7411,334.9039,334.7321,334.8677,5231.0
2021-10-20 15:20:00,370.33,370.62,370.33,370.57,6796.0,334.8496,335.1118,334.8496,335.0666,6796.0
2021-10-20 15:25:00,370.58,370.73,370.54,370.54,2342.0,335.0757,335.2113,335.0395,335.0395,2342.0
2021-10-20 15:30:00,370.51,370.81,370.48,370.75,5166.0,335.0124,335.2836,334.9852,335.2294,5166.0
2021-10-20 15:35:00,370.64,370.73,370.47,370.73,4096.0,335.1299,335.2113,334.9762,335.2113,4096.0
2021-10-20 15:40:00,370.77,371.05,370.76,370.97,6073.0,335.2475,335.5006,335.2384,335.4283,6073.0
2021-10-20 15:45:00,371.05,371.25,371.01,371.06,11337.0,335.5006,335.6815,335.4645,335.5097,11337.0
2021-10-20 15:50:00,371.05,371.24,370.93,371.13,19026.0,335.5006,335.6724,335.3921,335.573,19026.0
2021-10-20 15:55:00,371.14,371.31,370.97,371.14,36493.0,335.582,335.7357,335.4283,335.582,36493.0
2021-10-21 09:30:00,371.63,371.63,370.86,371.17,14458.0,336.0251,336.0251,335.3288,335.6091,14458.0
2021-10-21 09:35:00,370.0,370.0,369.23,369.67,2164.0,334.5512,334.5512,333.855,334.2528,2164.0
2021-10-21 09:40:00,369.69,369.84,369.16,369.39,2263.0,334.2709,334.4066,333.7917,333.9997,2263.0
2021-10-21 09:45:00,369.57,369.89,369.27,369.76,1848.0,334.1624,334.4518,333.8912,334.3342,1848.0
2021-10-21 09:50:00,370.0,370.31,369.77,370.0,2373.0,334.5512,334.8315,334.3433,334.5512,2373.0
2021-10-21 09:55:00,369.84,369.84,369.38,369.69,2468.0,334.4066,334.4066,333.9906,334.2709,2468.0
2021-10-21 10:00:00,369.5,369.65,368.93,369.13,4256.0,334.0991,334.2348,333.5837,333.7646,4256.0
2021-10-21 10:05:00,369.07,369.18,368.34,368.63,3822.0,333.7103,333.8098,333.0503,333.3125,3822.0
2021-10-21 10:10:00,368.69,368.78,367.64,367.64,4637.0,333.3667,333.4481,332.4173,332.4173,4637.0
2021-10-21 10:15:00,367.64,367.64,367.14,367.56,7889.0,332.4173,332.4173,331.9652,332.345,7889.0
2021-10-21 10:20:00,367.68,368.26,367.68,368.26,2618.0,332.4535,332.9779,332.4535,332.9779,2618.0
2021-10-21 10:25:00,368.15,368.58,368.06,368.41,1640.0,332.8785,333.2673,332.7971,333.1136,1640.0
2021-10-21 10:30:00,368.53,369.15,368.41,368.87,1768.0,333.2221,333.7827,333.1136,333.5295,1768.0
2021-10-21 10:35:00,369.15,369.3,368.89,369.06,2588.0,333.7827,333.9183,333.5476,333.7013,2588.0
2021-10-21 10:40:00,369.0,369.17,368.9,369.1,1371.0,333.647,333.8007,333.5566,333.7374,1371.0
2021-10-21 10:45:00,369.13,369.99,369.13,369.92,5937.0,333.7646,334.5422,333.7646,334.4789,5937.0
2021-10-21 10:50:00,369.92,370.3,369.92,370.3,7716.0,334.4789,334.8225,334.4789,334.8225,7716.0
2021-10-21 10:55:00,370.34,370.61,370.0,370.0,3535.0,334.8586,335.1028,334.5512,334.5512,3535.0
2021-10-21 11:00:00,369.97,369.99,369.29,369.34,3288.0,334.5241,334.5422,333.9092,333.9545,3288.0
2021-10-21 11:05:00,369.21,369.28,369.17,369.24,1400.0,333.8369,333.9002,333.8007,333.864,1400.0
2021-10-21 11:10:00,369.18,369.18,368.88,368.88,780.0,333.8098,333.8098,333.5385,333.5385,780.0
2021-10-21 11:15:00,368.85,369.41,368.84,369.38,2543.0,333.5114,334.0177,333.5024,333.9906,2543.0
2021-10-21 11:20:00,369.46,369.82,369.38,369.71,3169.0,334.063,334.3885,333.9906,334.289,3169.0
2021-10-21 11:25:00,369.66,369.68,369.3,369.3,2743.0,334.2438,334.2619,333.9183,333.9183,2743.0
2021-10-21 11:30:00,369.45,369.57,369.35,369.42,4599.0,334.0539,334.1624,333.9635,334.0268,4599.0
2021-10-21 11:35:00,369.52,369.52,369.3,369.43,855.0,334.1172,334.1172,333.9183,334.0358,855.0
2021-10-21 11:40:00,369.51,369.57,369.42,369.57,2400.0,334.1082,334.1624,334.0268,334.1624,2400.0
2021-10-21 11:45:00,369.65,369.82,369.62,369.74,3159.0,334.2348,334.3885,334.2076,334.3161,3159.0
2021-10-21 11:50:00,369.82,369.94,369.75,369.75,1640.0,334.3885,334.497,334.3252,334.3252,1640.0
2021-10-21 11:55:00,369.75,369.95,369.56,369.56,5710.0,334.3252,334.506,334.1534,334.1534,5710.0
2021-10-21 12:00:00,369.62,369.99,369.55,369.99,3918.0,334.2076,334.5422,334.1443,334.5422,3918.0
2021-10-21 12:05:00,370.0,370.06,369.79,369.79,2546.0,334.5512,334.6055,334.3613,334.3613,2546.0
2021-10-21 12:10:00,369.72,369.89,369.71,369.89,2989.0,334.298,334.4518,334.289,334.4518,2989.0
2021-10-21 12:15:00,369.9,369.95,369.72,369.76,5176.0,334.4608,334.506,334.298,334.3342,5176.0
2021-10-21 12:20:00,369.81,369.88,369.75,369.81,2336.0,334.3794,334.4427,334.3252,334.3794,2336.0
2021-10-21 12:25:00,369.75,369.75,369.31,369.37,3310.0,334.3252,334.3252,333.9273,333.9816,3310.0
2021-10-21 12:30:00,369.39,369.77,369.3,369.77,4205.0,333.9997,334.3433,333.9183,334.3433,4205.0
2021-10-21 12:35:00,369.9,369.93,369.86,369.93,1746.0,334.4608,334.4879,334.4246,334.4879,1746.0
2021-10-21 12:40:00,369.93,369.99,369.65,369.74,1915.0,334.4879,334.5422,334.2348,334.3161,1915.0
2021-10-21 12:45:00,369.79,369.79,369.65,369.65,700.0,334.3613,334.3613,334.2348,334.2348,700.0
2021-10-21 12:50:00,369.65,369.78,369.64,369.74,2182.0,334.2348,334.3523,334.2257,334.3161,2182.0
2021-10-21 12:55:00,369.72,369.74,369.66,369.74,1678.0,334.298,334.3161,334.2438,334.3161,1678.0
2021-10-21 13:00:00,369.71,369.87,369.71,369.83,1592.0,334.289,334.4337,334.289,334.3975,1592.0
2021-10-21 13:05:00,369.87,369.93,369.82,369.87,1185.0,334.4337,334.4879,334.3885,334.4337,1185.0
2021-10-21 13:10:00,369.83,370.0,369.82,369.89,5284.0,334.3975,334.5512,334.3885,334.4518,5284.0
2021-10-21 13:15:00,369.91,370.11,369.91,370.11,800.0,334.4698,334.6507,334.4698,334.6507,800.0
2021-10-21 13:20:00,370.13,370.3,370.13,370.3,1448.0,334.6688,334.8225,334.6688,334.8225,1448.0
2021-10-21 13:25:00,370.32,370.5,370.32,370.5,2477.0,334.8406,335.0033,334.8406,335.0033,2477.0
2021-10-21 13:30:00,370.49,370.67,370.46,370.67,2168.0,334.9943,335.157,334.9672,335.157,2168.0
2021-10-21 13:35:00,370.73,370.73,370.55,370.58,1996.0,335.2113,335.2113,335.0485,335.0757,1996.0
2021-10-21 13:40:00,370.6,370.6,370.38,370.43,3148.0,335.0937,335.0937,334.8948,334.94,3148.0
2021-10-21 13:45:00,370.37,370.4,370.14,370.31,1620.0,334.8858,334.9129,334.6778,334.8315,1620.0
2021-10-21 13:50:00,370.32,370.43,370.13,370.13,1500.0,334.8406,334.94,334.6688,334.6688,1500.0
2021-10-21 13:55:00,370.19,370.26,370.08,370.21,2350.0,334.723,334.7863,334.6236,334.7411,2350.0
2021-10-21 14:00:00,370.17,370.31,370.12,370.14,2734.0,334.7049,334.8315,334.6597,334.6778,2734.0
2021-10-21 14:05:00,370.15,370.25,370.11,370.18,4596.0,334.6869,334.7773,334.6507,334.714,4596.0
2021-10-21 14:10:00,370.11,370.11,369.95,369.96,2385.0,334.6507,334.6507,334.506,334.5151,2385.0
2021-10-21 14:15:00,370.05,370.22,370.05,370.16,1818.0,334.5964,334.7501,334.5964,334.6959,1818.0
2021-10-21 14:20:00,370.22,370.22,370.21,370.21,207.0,334.7501,334.7501,334.7411,334.7411,207.0
2021-10-21 14:25:00,370.2,370.35,370.08,370.35,1473.0,334.7321,334.8677,334.6236,334.8677,1473.0
2021-10-21 14:30:00,370.3,370.43,370.2,370.34,5598.0,334.8225,334.94,334.7321,334.8586,5598.0
2021-10-21 14:35:00,370.4,370.4,370.17,370.25,3038.0,334.9129,334.9129,334.7049,334.7773,3038.0
2021-10-21 14:40:00,370.32,370.55,370.3,370.55,2160.0,334.8406,335.0485,334.8225,335.0485,2160.0
2021-10-21 14:45:00,370.61,370.81,370.61,370.81,3085.0,335.1028,335.2836,335.1028,335.2836,3085.0
2021-10-21 14:50:00,370.86,370.95,370.77,370.93,2200.0,335.3288,335.4102,335.2475,335.3921,2200.0
2021-10-21 14:55:00,370.84,371.03,370.83,370.85,3016.0,335.3107,335.4825,335.3017,335.3198,3016.0
2021-10-21 15:00:00,370.96,371.06,370.95,370.98,1580.0,335.4192,335.5097,335.4102,335.4373,1580.0
2021-10-21 15:05:00,370.95,371.08,370.9,370.95,3741.0,335.4102,335.5278,335.365,335.4102,3741.0
2021-10-21 15:10:00,370.98,371.11,370.93,370.99,3920.0,335.4373,335.5549,335.3921,335.4464,3920.0
2021-10-21 15:15:00,371.0,371.05,370.84,371.0,6515.0,335.4554,335.5006,335.3107,335.4554,6515.0
2021-10-21 15:20:00,371.03,371.45,371.03,371.39,3949.0,335.4825,335.8623,335.4825,335.8081,3949.0
2021-10-21 15:25:00,371.45,371.53,371.31,371.53,5684.0,335.8623,335.9346,335.7357,335.9346,5684.0
2021-10-21 15:30:00,371.56,371.69,371.48,371.66,11824.0,335.9618,336.0793,335.8894,336.0522,11824.0
2021-10-21 15:35:00,371.63,372.15,371.63,371.99,17055.0,336.0251,336.4952,336.0251,336.3506,17055.0
2021-10-21 15:40:00,372.03,372.08,371.82,371.91,8961.0,336.3867,336.4319,336.1969,336.2782,8961.0
2021-10-21 15:45:00,371.79,372.0,371.78,372.0,9910.0,336.1697,336.3596,336.1607,336.3596,9910.0
2021-10-21 15:50:00,371.99,372.37,371.87,372.33,29911.0,336.3506,336.6942,336.2421,336.658,29911.0
2021-10-21 15:55:00,372.33,373.26,372.32,373.26,79682.0,336.658,337.4989,336.6489,337.4989,79682.0
2021-10-22 09:30:00,373.93,373.93,372.25,373.0,23043.0,338.1047,338.1047,336.5857,337.2638,23043.0
2021-10-22 09:35:00,373.55,373.55,372.9,373.24,15300.0,337.7611,337.7611,337.1734,337.4808,15300.0
2021-10-22 09:40:00,373.02,374.28,373.02,374.01,14151.0,337.2819,338.4212,337.2819,338.177,14151.0
2021-10-22 09:45:00,373.88,374.08,373.39,373.39,2669.0,338.0595,338.2403,337.6164,337.6164,2669.0
2021-10-22 09:50:00,373.37,374.23,373.28,374.08,22108.0,337.5984,338.376,337.517,338.2403,22108.0
2021-10-22 09:55:00,373.86,373.86,373.32,373.51,4667.0,338.0414,338.0414,337.5531,337.7249,4667.0
2021-10-22 10:00:00,373.74,373.91,373.5,373.65,2115.0,337.9329,338.0866,337.7159,337.8515,2115.0
2021-10-22 10:05:00,373.55,374.07,373.49,373.66,19727.0,337.7611,338.2313,337.7069,337.8606,19727.0
2021-10-22 10:10:00,373.74,374.26,373.69,374.15,6593.0,337.9329,338.4031,337.8877,338.3036,6593.0
2021-10-22 10:15:00,374.27,374.88,374.06,374.88,22502.0,338.4121,338.9637,338.2222,338.9637,22502.0
2021-10-22 10:20:00,374.86,375.22,374.7,375.08,33447.0,338.9456,339.2711,338.8009,339.1445,33447.0
2021-10-22 10:25:00,374.98,375.7,374.98,375.66,4642.0,339.0541,339.7051,339.0541,339.669,4642.0
2021-10-22 10:30:00,375.59,375.78,375.46,375.62,3100.0,339.6057,339.7775,339.4881,339.6328,3100.0
2021-10-22 10:35:00,375.77,375.77,375.39,375.6,5710.0,339.7684,339.7684,339.4248,339.6147,5710.0
2021-10-22 10:40:00,375.75,375.98,375.63,375.65,7708.0,339.7503,339.9583,339.6418,339.6599,7708.0
2021-10-22 10:45:00,375.69,376.0,375.67,375.87,15821.0,339.6961,339.9764,339.678,339.8588,15821.0
2021-10-22 10:50:00,375.82,376.01,375.72,375.78,19454.0,339.8136,339.9854,339.7232,339.7775,19454.0
2021-10-22 10:55:00,375.82,376.17,375.71,376.11,21238.0,339.8136,340.1301,339.7142,340.0758,21238.0
2021-10-22 11:00:00,376.11,376.4,376.03,376.18,18147.0,340.0758,340.3381,340.0035,340.1391,18147.0
2021-10-22 11:05:00,376.21,376.78,376.21,376.53,13854.0,340.1663,340.6816,340.1663,340.4556,13854.0
2021-10-22 11:10:00,376.6,376.76,376.48,376.5,5100.0,340.5189,340.6636,340.4104,340.4285,5100.0
2021-10-22 11:15:00,376.55,376.69,376.3,376.55,5962.0,340.4737,340.6003,340.2476,340.4737,5962.0
2021-10-22 11:20:00,376.44,376.6,375.55,375.6,9526.0,340.3742,340.5189,339.5695,339.6147,9526.0
2021-10-22 11:25:00,375.6,375.85,375.13,375.65,11365.0,339.6147,339.8407,339.1897,339.6599,11365.0
2021-10-22 11:30:00,375.63,375.82,375.37,375.66,5115.0,339.6418,339.8136,339.4067,339.669,5115.0
2021-10-22 11:35:00,375.65,375.83,375.47,375.56,10557.0,339.6599,339.8227,339.4972,339.5785,10557.0
2021-10-22 11:40:00,375.62,375.89,374.51,374.56,9368.0,339.6328,339.8769,338.6291,338.6743,9368.0
2021-10-22 11:45:00,374.55,374.56,373.36,373.38,12459.0,338.6653,338.6743,337.5893,337.6074,12459.0
2021-10-22 11:50:00,373.33,373.45,373.23,373.33,6456.0,337.5622,337.6707,337.4718,337.5622,6456.0
2021-10-22 11:55:00,373.26,373.48,373.16,373.46,4829.0,337.4989,337.6978,337.4085,337.6797,4829.0
2021-10-22 12:00:00,373.34,373.51,373.12,373.35,5343.0,337.5712,337.7249,337.3723,337.5803,5343.0
2021-10-22 12:05:00,373.5,373.95,373.49,373.92,7333.0,337.7159,338.1228,337.7069,338.0957,7333.0
2021-10-22 12:10:00,373.92,374.15,373.82,374.15,4625.0,338.0957,338.3036,338.0052,338.3036,4625.0
2021-10-22 12:15:00,374.07,374.31,373.94,374.31,3914.0,338.2313,338.4483,338.1137,338.4483,3914.0
2021-10-22 12:20:00,374.46,374.46,373.94,373.99,3641.0,338.5839,338.5839,338.1137,338.159,3641.0
2021-10-22 12:25:00,373.94,373.94,373.77,373.92,5704.0,338.1137,338.1137,337.96,338.0957,5704.0
2021-10-22 12:30:00,373.93,374.29,373.93,374.29,1010.0,338.1047,338.4302,338.1047,338.4302,1010.0
2021-10-22 12:35:00,374.35,374.92,374.35,374.92,3194.0,338.4845,338.9999,338.4845,338.9999,3194.0
2021-10-22 12:40:00,374.84,375.73,374.84,375.65,9921.0,338.9275,339.7322,338.9275,339.6599,9921.0
2021-10-22 12:45:00,375.56,375.59,375.43,375.54,2563.0,339.5785,339.6057,339.461,339.5604,2563.0
2021-10-22 12:50:00,375.46,375.79,375.43,375.66,3068.0,339.4881,339.7865,339.461,339.669,3068.0
2021-10-22 12:55:00,375.68,375.78,375.45,375.5,6527.0,339.687,339.7775,339.4791,339.5243,6527.0
2021-10-22 13:00:00,375.37,375.58,375.25,375.43,7524.0,339.4067,339.5966,339.2982,339.461,7524.0
2021-10-22 13:05:00,375.38,375.89,375.26,375.89,9058.0,339.4158,339.8769,339.3073,339.8769,9058.0
2021-10-22 13:10:00,375.95,376.36,375.9,376.36,6725.0,339.9312,340.3019,339.886,340.3019,6725.0
2021-10-22 13:15:00,376.21,376.5,376.16,376.48,5642.0,340.1663,340.4285,340.121,340.4104,5642.0
2021-10-22 13:20:00,376.43,376.66,376.35,376.43,6559.0,340.3652,340.5731,340.2928,340.3652,6559.0
2021-10-22 13:25:00,376.39,376.4,376.13,376.36,3704.0,340.329,340.3381,340.0939,340.3019,3704.0
2021-10-22 13:30:00,376.41,376.47,376.27,376.37,3135.0,340.3471,340.4013,340.2205,340.3109,3135.0
2021-10-22 13:35:00,376.44,376.92,376.34,376.76,10944.0,340.3742,340.8082,340.2838,340.6636,10944.0
2021-10-22 13:40:00,376.75,376.97,376.73,376.89,9401.0,340.6545,340.8534,340.6364,340.7811,9401.0
2021-10-22 13:45:00,376.84,376.84,376.47,376.48,8687.0,340.7359,340.7359,340.4013,340.4104,8687.0
2021-10-22 13:50:00,376.54,377.02,376.43,376.77,16351.0,340.4646,340.8987,340.3652,340.6726,16351.0
2021-10-22 13:55:00,376.67,376.67,375.91,375.97,7690.0,340.5822,340.5822,339.895,339.9493,7690.0
2021-10-22 14:00:00,376.0,376.11,375.91,376.0,2326.0,339.9764,340.0758,339.895,339.9764,2326.0
2021-10-22 14:05:00,375.91,375.91,375.56,375.57,3100.0,339.895,339.895,339.5785,339.5876,3100.0
2021-10-22 14:10:00,375.45,375.58,375.14,375.14,4350.0,339.4791,339.5966,339.1988,339.1988,4350.0
2021-10-22 14:15:00,375.05,375.33,375.0,375.33,4350.0,339.1174,339.3706,339.0722,339.3706,4350.0
2021-10-22 14:20:00,375.32,375.68,375.32,375.55,2785.0,339.3615,339.687,339.3615,339.5695,2785.0
2021-10-22 14:25:00,375.53,375.86,375.53,375.83,3288.0,339.5514,339.8498,339.5514,339.8227,3288.0
2021-10-22 14:30:00,375.94,376.15,375.77,376.15,1904.0,339.9221,340.112,339.7684,340.112,1904.0
2021-10-22 14:35:00,376.03,376.29,375.85,375.85,1634.0,340.0035,340.2386,339.8407,339.8407,1634.0
2021-10-22 14:40:00,375.81,375.9,375.71,375.71,2839.0,339.8046,339.886,339.7142,339.7142,2839.0
2021-10-22 14:45:00,375.67,375.75,375.54,375.68,1547.0,339.678,339.7503,339.5604,339.687,1547.0
2021-10-22 14:50:00,375.67,375.84,375.49,375.53,3934.0,339.678,339.8317,339.5152,339.5514,3934.0
2021-10-22 14:55:00,375.44,375.45,374.92,374.97,1000.0,339.47,339.4791,338.9999,339.0451,1000.0
2021-10-22 15:00:00,374.98,375.36,374.9,375.31,5640.0,339.0541,339.3977,338.9818,339.3525,5640.0
2021-10-22 15:05:00,375.33,375.5,375.23,375.27,2720.0,339.3706,339.5243,339.2801,339.3163,2720.0
2021-10-22 15:10:00,375.38,375.43,375.07,375.31,3523.0,339.4158,339.461,339.1355,339.3525,3523.0
2021-10-22 15:15:00,375.5,375.71,375.13,375.13,2850.0,339.5243,339.7142,339.1897,339.1897,2850.0
2021-10-22 15:20:00,375.13,375.26,375.0,375.0,2612.0,339.1897,339.3073,339.0722,339.0722,2612.0
2021-10-22 15:25:00,374.81,374.9,374.66,374.9,3623.0,338.9004,338.9818,338.7648,338.9818,3623.0
2021-10-22 15:30:00,375.11,375.68,375.06,375.41,3986.0,339.1716,339.687,339.1264,339.4429,3986.0
2021-10-22 15:35:00,375.33,375.35,374.94,375.22,3638.0,339.3706,339.3887,339.0179,339.2711,3638.0
2021-10-22 15:40:00,375.09,375.4,374.91,375.23,5796.0,339.1536,339.4339,338.9908,339.2801,5796.0
2021-10-22 15:45:00,375.17,375.18,374.65,374.81,7683.0,339.2259,339.2349,338.7557,338.9004,7683.0
2021-10-22 15:50:00,374.87,375.19,374.71,375.09,11949.0,338.9546,339.244,338.81,339.1536,11949.0
2021-10-22 15:55:00,375.08,375.08,374.6,374.66,35138.0,339.1445,339.1445,338.7105,338.7648,35138.0
2021-10-25 09:30:00,375.91,375.91,374.61,375.34,68931.0,339.895,339.895,338.7196,339.3796,68931.0
2021-10-25 09:35:00,375.61,376.81,375.24,376.47,43487.0,339.6237,340.7088,339.2892,340.4013,43487.0
2021-10-25 09:40:00,376.37,376.79,375.79,376.31,23818.0,340.3109,340.6907,339.7865,340.2567,23818.0
2021-10-25 09:45:00,376.17,376.39,375.37,375.43,12054.0,340.1301,340.329,339.4067,339.461,12054.0
2021-10-25 09:50:00,375.42,376.16,374.97,375.79,18693.0,339.4519,340.121,339.0451,339.7865,18693.0
2021-10-25 09:55:00,375.93,376.06,375.56,375.72,5384.0,339.9131,340.0306,339.5785,339.7232,5384.0
2021-10-25 10:00:00,375.79,376.78,375.75,376.55,15045.0,339.7865,340.6816,339.7503,340.4737,15045.0
2021-10-25 10:05:00,376.6,376.64,376.08,376.24,5939.0,340.5189,340.5551,340.0487,340.1934,5939.0
2021-10-25 10:10:00,376.26,376.34,375.76,375.77,11218.0,340.2115,340.2838,339.7594,339.7684,11218.0
2021-10-25 10:15:00,375.89,376.48,375.89,376.26,4838.0,339.8769,340.4104,339.8769,340.2115,4838.0
2021-10-25 10:20:00,376.16,376.31,375.16,375.44,7995.0,340.121,340.2567,339.2169,339.47,7995.0
2021-10-25 10:25:00,375.44,375.81,375.31,375.47,9008.0,339.47,339.8046,339.3525,339.4972,9008.0
2021-10-25 10:30:00,375.35,375.69,375.35,375.56,4630.0,339.3887,339.6961,339.3887,339.5785,4630.0
2021-10-25 10:35:00,375.56,375.81,375.23,375.81,6098.0,339.5785,339.8046,339.2801,339.8046,6098.0
2021-10-25 10:40:00,375.86,376.49,375.72,376.12,4479.0,339.8498,340.4194,339.7232,340.0849,4479.0
2021-10-25 10:45:00,376.3,376.65,376.28,376.64,3119.0,340.2476,340.5641,340.2296,340.5551,3119.0
2021-10-25 10:50:00,376.43,376.63,376.34,376.55,3034.0,340.3652,340.546,340.2838,340.4737,3034.0
2021-10-25 10:55:00,376.58,376.87,376.53,376.87,8839.0,340.5008,340.763,340.4556,340.763,8839.0
2021-10-25 11:00:00,376.76,377.07,376.72,376.9,8037.0,340.6636,340.9439,340.6274,340.7902,8037.0
2021-10-25 11:05:00,376.86,376.97,376.5,376.89,7552.0,340.754,340.8534,340.4285,340.7811,7552.0
2021-10-25 11:10:00,376.72,376.85,376.4,376.75,21602.0,340.6274,340.7449,340.3381,340.6545,21602.0
2021-10-25 11:15:00,376.67,376.97,376.67,376.91,4361.0,340.5822,340.8534,340.5822,340.7992,4361.0
2021-10-25 11:20:00,376.88,377.14,376.71,377.07,8877.0,340.7721,341.0072,340.6184,340.9439,8877.0
2021-10-25 11:25:00,377.2,377.24,376.96,377.24,4212.0,341.0614,341.0976,340.8444,341.0976,4212.0
2021-10-25 11:30:00,377.34,378.1,377.3,377.82,11252.0,341.188,341.8752,341.1518,341.622,11252.0
2021-10-25 11:35:00,377.91,378.02,377.26,377.44,2910.0,341.7034,341.8028,341.1157,341.2784,2910.0
2021-10-25 11:40:00,377.44,377.62,377.04,377.15,3805.0,341.2784,341.4412,340.9167,341.0162,3805.0
2021-10-25 11:45:00,377.04,377.09,376.61,376.78,3474.0,340.9167,340.9619,340.5279,340.6816,3474.0
2021-10-25 11:50:00,376.69,376.95,376.64,376.75,6019.0,340.6003,340.8354,340.5551,340.6545,6019.0
2021-10-25 11:55:00,376.8,377.0,376.72,377.0,4283.0,340.6997,340.8806,340.6274,340.8806,4283.0
2021-10-25 12:00:00,377.0,377.21,376.89,377.07,6637.0,340.8806,341.0705,340.7811,340.9439,6637.0
2021-10-25 12:05:00,377.13,377.41,377.12,377.26,3995.0,340.9981,341.2513,340.9891,341.1157,3995.0
2021-10-25 12:10:00,377.08,377.25,377.01,377.08,1010.0,340.9529,341.1066,340.8896,340.9529,1010.0
2021-10-25 12:15:00,377.03,377.08,376.81,376.89,3195.0,340.9077,340.9529,340.7088,340.7811,3195.0
2021-10-25 12:20:00,376.79,377.03,376.76,376.96,2453.0,340.6907,340.9077,340.6636,340.8444,2453.0
2021-10-25 12:25:00,376.87,376.99,376.67,376.74,4011.0,340.763,340.8715,340.5822,340.6455,4011.0
2021-10-25 12:30:00,376.67,376.76,376.46,376.67,8831.0,340.5822,340.6636,340.3923,340.5822,8831.0
2021-10-25 12:35:00,376.64,376.64,375.83,375.99,4078.0,340.5551,340.5551,339.8227,339.9673,4078.0
2021-10-25 12:40:00,375.81,375.88,375.43,375.61,4424.0,339.8046,339.8679,339.461,339.6237,4424.0
2021-10-25 12:45:00,375.6,375.9,375.5,375.71,3829.0,339.6147,339.886,339.5243,339.7142,3829.0
2021-10-25 12:50:00,375.72,375.72,375.42,375.61,3200.0,339.7232,339.7232,339.4519,339.6237,3200.0
2021-10-25 12:55:00,375.57,375.77,375.57,375.77,3085.0,339.5876,339.7684,339.5876,339.7684,3085.0
2021-10-25 13:00:00,375.7,376.23,375.7,376.16,9636.0,339.7051,340.1843,339.7051,340.121,9636.0
2021-10-25 13:05:00,376.27,376.28,376.09,376.19,1446.0,340.2205,340.2296,340.0578,340.1482,1446.0
2021-10-25 13:10:00,376.14,376.2,376.1,376.2,2582.0,340.103,340.1572,340.0668,340.1572,2582.0
2021-10-25 13:15:00,376.15,376.28,376.02,376.06,6104.0,340.112,340.2296,339.9945,340.0306,6104.0
2021-10-25 13:20:00,376.06,376.14,375.97,376.14,4970.0,340.0306,340.103,339.9493,340.103,4970.0
2021-10-25 13:25:00,376.09,376.59,376.09,376.59,4802.0,340.0578,340.5099,340.0578,340.5099,4802.0
2021-10-25 13:30:00,376.59,376.59,376.39,376.43,4303.0,340.5099,340.5099,340.329,340.3652,4303.0
2021-10-25 13:35:00,376.47,376.54,376.35,376.43,4329.0,340.4013,340.4646,340.2928,340.3652,4329.0
2021-10-25 13:40:00,376.44,376.47,376.17,376.3,7660.0,340.3742,340.4013,340.1301,340.2476,7660.0
2021-10-25 13:45:00,376.37,376.49,376.28,376.42,3927.0,340.3109,340.4194,340.2296,340.3561,3927.0
2021-10-25 13:50:00,376.38,376.57,376.3,376.57,5741.0,340.32,340.4918,340.2476,340.4918,5741.0
2021-10-25 13:55:00,376.56,376.69,376.51,376.68,6506.0,340.4827,340.6003,340.4375,340.5912,6506.0
2021-10-25 14:00:00,376.64,376.76,376.5,376.68,8558.0,340.5551,340.6636,340.4285,340.5912,8558.0
2021-10-25 14:05:00,376.74,376.88,376.65,376.87,8253.0,340.6455,340.7721,340.5641,340.763,8253.0
2021-10-25 14:10:00,376.87,376.87,376.48,376.56,23995.0,340.763,340.763,340.4104,340.4827,23995.0
2021-10-25 14:15:00,376.65,376.81,376.65,376.8,1592.0,340.5641,340.7088,340.5641,340.6997,1592.0
2021-10-25 14:20:00,376.82,376.91,376.74,376.83,4957.0,340.7178,340.7992,340.6455,340.7269,4957.0
2021-10-25 14:25:00,376.77,376.87,376.67,376.77,13238.0,340.6726,340.763,340.5822,340.6726,13238.0
2021-10-25 14:30:00,376.81,376.83,376.6,376.72,11418.0,340.7088,340.7269,340.5189,340.6274,11418.0
2021-10-25 14:35:00,376.69,376.99,376.68,376.9,7113.0,340.6003,340.8715,340.5912,340.7902,7113.0
2021-10-25 14:40:00,376.89,376.95,376.77,376.88,6771.0,340.7811,340.8354,340.6726,340.7721,6771.0
2021-10-25 14:45:00,376.91,376.91,376.6,376.62,7544.0,340.7992,340.7992,340.5189,340.537,7544.0
2021-10-25 14:50:00,376.62,376.69,376.56,376.67,15307.0,340.537,340.6003,340.4827,340.5822,15307.0
2021-10-25 14:55:00,376.71,377.0,376.62,376.95,9877.0,340.6184,340.8806,340.537,340.8354,9877.0
2021-10-25 15:00:00,377.0,377.43,376.97,377.4,7629.0,340.8806,341.2694,340.8534,341.2422,7629.0
2021-10-25 15:05:00,377.42,377.45,377.23,377.32,8899.0,341.2603,341.2875,341.0885,341.1699,8899.0
2021-10-25 15:10:00,377.24,377.35,377.11,377.11,5018.0,341.0976,341.197,340.98,340.98,5018.0
2021-10-25 15:15:00,377.09,377.16,376.8,376.87,7602.0,340.9619,341.0252,340.6997,340.763,7602.0
2021-10-25 15:20:00,376.88,377.12,376.82,377.03,7899.0,340.7721,340.9891,340.7178,340.9077,7899.0
2021-10-25 15:25:00,376.99,377.17,376.65,377.17,8843.0,340.8715,341.0343,340.5641,341.0343,8843.0
2021-10-25 15:30:00,377.16,377.35,377.08,377.27,14557.0,341.0252,341.197,340.9529,341.1247,14557.0
2021-10-25 15:35:00,377.27,377.54,377.24,377.43,8983.0,341.1247,341.3688,341.0976,341.2694,8983.0
2021-10-25 15:40:00,377.42,377.52,376.91,376.97,14473.0,341.2603,341.3508,340.7992,340.8534,14473.0
2021-10-25 15:45:00,376.91,377.02,376.48,376.62,17152.0,340.7992,340.8987,340.4104,340.537,17152.0
2021-10-25 15:50:00,376.65,376.9,376.64,376.81,24700.0,340.5641,340.7902,340.5551,340.7088,24700.0
2021-10-25 15:55:00,376.81,376.83,376.38,376.38,89150.0,340.7088,340.7269,340.32,340.32,89150.0
2021-10-26 09:30:00,348.33,351.2,343.99,350.62,232186.0,314.9574,317.5524,311.0332,317.028,232186.0
2021-10-26 09:35:00,350.5,351.2,343.81,344.25,145421.0,316.9195,317.5524,310.8704,311.2683,145421.0
2021-10-26 09:40:00,344.1,344.44,341.52,342.5,129532.0,311.1326,311.4401,308.7998,309.6859,129532.0
2021-10-26 09:45:00,342.09,342.83,341.12,342.32,70738.0,309.3152,309.9843,308.4381,309.5232,70738.0
2021-10-26 09:50:00,342.24,344.0,341.05,342.79,90275.0,309.4508,311.0422,308.3749,309.9481,90275.0
2021-10-26 09:55:00,342.8,342.8,340.33,340.5,68473.0,309.9572,309.9572,307.7238,307.8775,68473.0
2021-10-26 10:00:00,340.68,340.89,339.05,339.05,146104.0,308.0403,308.2302,306.5665,306.5665,146104.0
2021-10-26 10:05:00,339.15,339.26,337.89,338.58,116690.0,306.6569,306.7563,305.5176,306.1415,116690.0
2021-10-26 10:10:00,338.44,338.55,336.7,336.85,105043.0,306.0149,306.1144,304.4416,304.5772,105043.0
2021-10-26 10:15:00,336.82,337.87,336.66,337.75,74168.0,304.5501,305.4995,304.4054,305.391,74168.0
2021-10-26 10:20:00,337.65,338.23,336.5,336.5,93649.0,305.3006,305.825,304.2608,304.2608,93649.0
2021-10-26 10:25:00,336.37,336.87,336.0,336.16,79908.0,304.1432,304.5953,303.8087,303.9533,79908.0
2021-10-26 10:30:00,336.08,336.71,335.8,335.82,83588.0,303.881,304.4507,303.6278,303.6459,83588.0
2021-10-26 10:35:00,335.8,336.38,335.0,335.4,102778.0,303.6278,304.1523,302.9045,303.2662,102778.0
2021-10-26 10:40:00,335.39,336.44,335.11,335.6,69536.0,303.2571,304.2065,303.0039,303.447,69536.0
2021-10-26 10:45:00,335.55,335.88,335.0,335.31,120687.0,303.4018,303.7002,302.9045,303.1848,120687.0
2021-10-26 10:50:00,335.34,335.7,335.0,335.24,77787.0,303.2119,303.5374,302.9045,303.1215,77787.0
2021-10-26 10:55:00,335.24,335.49,333.34,333.79,136570.0,303.1215,303.3475,301.4035,301.8104,136570.0
2021-10-26 11:00:00,333.7,335.0,333.02,334.75,89258.0,301.729,302.9045,301.1142,302.6784,89258.0
2021-10-26 11:05:00,334.71,336.7,334.06,336.33,151920.0,302.6423,304.4416,302.0545,304.1071,151920.0
2021-10-26 11:10:00,336.32,336.97,335.02,335.27,119231.0,304.098,304.6857,302.9226,303.1486,119231.0
2021-10-26 11:15:00,335.3,335.46,334.0,334.88,84223.0,303.1757,303.3204,302.0003,302.796,84223.0
2021-10-26 11:20:00,334.96,335.0,334.0,334.1,82269.0,302.8683,302.9045,302.0003,302.0907,82269.0
2021-10-26 11:25:00,334.02,334.07,333.11,333.23,106521.0,302.0184,302.0636,301.1956,301.3041,106521.0
2021-10-26 11:30:00,333.23,333.47,332.8,333.17,153896.0,301.3041,301.5211,300.9153,301.2498,153896.0
2021-10-26 11:35:00,333.13,333.29,332.15,332.23,109986.0,301.2136,301.3583,300.3275,300.3999,109986.0
2021-10-26 11:40:00,332.11,332.89,332.0,332.27,77909.0,300.2914,300.9966,300.1919,300.436,77909.0
2021-10-26 11:45:00,332.3,332.45,331.76,332.0,51571.0,300.4632,300.5988,299.9749,300.1919,51571.0
2021-10-26 11:50:00,332.05,332.59,332.0,332.25,100883.0,300.2371,300.7254,300.1919,300.418,100883.0
2021-10-26 11:55:00,332.3,333.37,332.25,333.24,90322.0,300.4632,301.4307,300.418,301.3131,90322.0
2021-10-26 12:00:00,333.16,333.27,332.38,332.56,98129.0,301.2408,301.3402,300.5355,300.6983,98129.0
2021-10-26 12:05:00,332.56,333.79,332.56,333.7,63402.0,300.6983,301.8104,300.6983,301.729,63402.0
2021-10-26 12:10:00,333.68,333.72,332.18,332.74,98075.0,301.711,301.7471,300.3547,300.861,98075.0
2021-10-26 12:15:00,332.73,332.79,332.0,332.07,51669.0,300.852,300.9062,300.1919,300.2552,51669.0
2021-10-26 12:20:00,332.12,332.28,331.31,331.52,65532.0,300.3004,300.4451,299.568,299.7579,65532.0
2021-10-26 12:25:00,331.59,332.01,331.33,331.5,52616.0,299.8212,300.201,299.5861,299.7398,52616.0
2021-10-26 12:30:00,331.45,331.51,330.76,330.95,58686.0,299.6946,299.7489,299.0707,299.2425,58686.0
2021-10-26 12:35:00,330.89,330.96,330.3,330.51,63078.0,299.1883,299.2515,298.6548,298.8447,63078.0
2021-10-26 12:40:00,330.49,330.5,330.12,330.12,61103.0,298.8266,298.8356,298.492,298.492,61103.0
2021-10-26 12:45:00,330.1,330.16,329.04,329.34,155753.0,298.4739,298.5282,297.5155,297.7868,155753.0
2021-10-26 12:50:00,329.24,329.64,329.0,329.3,73498.0,297.6963,298.058,297.4793,297.7506,73498.0
2021-10-26 12:55:00,329.31,329.31,328.16,328.24,60776.0,297.7596,297.7596,296.7198,296.7921,60776.0
2021-10-26 13:00:00,328.29,328.73,327.5,327.6,66448.0,296.8374,297.2352,296.123,296.2135,66448.0
2021-10-26 13:05:00,327.64,329.12,327.6,328.69,63123.0,296.2496,297.5878,296.2135,297.199,63123.0
2021-10-26 13:10:00,328.56,328.75,327.75,328.05,34160.0,297.0815,297.2533,296.3491,296.6203,34160.0
2021-10-26 13:15:00,328.03,328.6,327.75,328.29,33220.0,296.6023,297.1177,296.3491,296.8374,33220.0
2021-10-26 13:20:00,328.21,328.26,326.85,327.0,74722.0,296.765,296.8102,295.5353,295.6709,74722.0
2021-10-26 13:25:00,327.0,327.07,326.26,326.56,57472.0,295.6709,295.7342,295.0018,295.2731,57472.0
2021-10-26 13:30:00,326.59,326.77,326.0,326.66,52048.0,295.3002,295.463,294.7668,295.3635,52048.0
2021-10-26 13:35:00,326.51,327.22,326.42,327.1,50464.0,295.2279,295.8699,295.1465,295.7614,50464.0
2021-10-26 13:40:00,327.14,327.72,327.08,327.32,58409.0,295.7975,296.322,295.7433,295.9603,58409.0
2021-10-26 13:45:00,327.55,327.55,327.0,327.21,73422.0,296.1683,296.1683,295.6709,295.8608,73422.0
2021-10-26 13:50:00,327.21,328.59,327.21,328.59,66314.0,295.8608,297.1086,295.8608,297.1086,66314.0
2021-10-26 13:55:00,328.59,329.84,328.52,329.35,57712.0,297.1086,298.2389,297.0453,297.7958,57712.0
2021-10-26 14:00:00,329.35,329.45,328.74,328.98,37706.0,297.7958,297.8862,297.2442,297.4612,37706.0
2021-10-26 14:05:00,328.87,330.38,328.74,330.27,57024.0,297.3618,298.7271,297.2442,298.6277,57024.0
2021-10-26 14:10:00,330.2,330.76,329.8,330.75,50728.0,298.5644,299.0707,298.2027,299.0617,50728.0
2021-10-26 14:15:00,330.67,331.39,330.24,330.92,73929.0,298.9893,299.6404,298.6005,299.2154,73929.0
2021-10-26 14:20:00,330.89,331.02,330.5,330.99,52382.0,299.1883,299.3058,298.8356,299.2787,52382.0
2021-10-26 14:25:00,330.96,330.96,330.51,330.62,53683.0,299.2515,299.2515,298.8447,298.9441,53683.0
2021-10-26 14:30:00,330.61,330.62,329.9,330.09,52689.0,298.9351,298.9441,298.2931,298.4649,52689.0
2021-10-26 14:35:00,330.12,330.23,329.59,330.1,31517.0,298.492,298.5915,298.0128,298.4739,31517.0
2021-10-26 14:40:00,330.18,331.0,330.03,330.95,37787.0,298.5463,299.2877,298.4106,299.2425,37787.0
2021-10-26 14:45:00,330.96,331.0,330.4,330.91,26990.0,299.2515,299.2877,298.7452,299.2063,26990.0
2021-10-26 14:50:00,330.95,331.15,329.51,329.71,61067.0,299.2425,299.4233,297.9405,298.1213,61067.0
2021-10-26 14:55:00,329.81,330.27,329.14,329.26,47084.0,298.2117,298.6277,297.6059,297.7144,47084.0
2021-10-26 15:00:00,329.11,329.25,328.77,329.0,45815.0,297.5788,297.7054,297.2714,297.4793,45815.0
2021-10-26 15:05:00,329.01,329.4,328.72,329.19,46042.0,297.4884,297.841,297.2262,297.6511,46042.0
2021-10-26 15:10:00,329.16,329.62,329.04,329.56,23843.0,297.624,298.0399,297.5155,297.9857,23843.0
2021-10-26 15:15:00,329.63,330.34,329.62,330.31,37967.0,298.049,298.6909,298.0399,298.6638,37967.0
2021-10-26 15:20:00,330.4,330.71,330.01,330.02,34610.0,298.7452,299.0255,298.3926,298.4016,34610.0
2021-10-26 15:25:00,330.01,330.14,329.64,329.68,48443.0,298.3926,298.5101,298.058,298.0942,48443.0
2021-10-26 15:30:00,329.68,330.67,329.52,330.26,52786.0,298.0942,298.9893,297.9495,298.6186,52786.0
2021-10-26 15:35:00,330.26,331.1,330.1,330.9,56570.0,298.6186,299.3781,298.4739,299.1973,56570.0
2021-10-26 15:40:00,330.89,333.11,330.8,332.97,112505.0,299.1883,301.1956,299.1069,301.069,112505.0
2021-10-26 15:45:00,332.95,333.53,332.53,332.62,112955.0,301.0509,301.5753,300.6711,300.7525,112955.0
2021-10-26 15:50:00,332.68,333.73,332.32,333.73,114963.0,300.8068,301.7562,300.4812,301.7562,114963.0
2021-10-26 15:55:00,333.72,333.91,331.9,331.9,226018.0,301.7471,301.9189,300.1015,300.1015,226018.0
2021-10-27 09:30:00,333.0,333.2,332.04,332.4,98967.0,301.0961,301.2769,300.2281,300.5536,98967.0
2021-10-27 09:35:00,332.64,332.65,330.77,331.06,40070.0,300.7706,300.7796,299.0798,299.342,40070.0
2021-10-27 09:40:00,331.0,331.56,330.54,331.38,41526.0,299.2877,299.7941,298.8718,299.6313,41526.0
2021-10-27 09:45:00,331.46,331.93,331.45,331.59,27466.0,299.7036,300.1286,299.6946,299.8212,27466.0
2021-10-27 09:50:00,331.5,331.78,331.05,331.57,25843.0,299.7398,299.993,299.3329,299.8031,25843.0
2021-10-27 09:55:00,331.65,331.96,331.48,331.71,29249.0,299.8754,300.1557,299.7217,299.9297,29249.0
2021-10-27 10:00:00,331.91,334.45,331.82,334.37,37521.0,300.1105,302.4072,300.0292,302.3348,37521.0
2021-10-27 10:05:00,334.19,334.52,333.51,334.07,33606.0,302.1721,302.4705,301.5572,302.0636,33606.0
2021-10-27 10:10:00,333.93,334.73,333.93,334.27,29572.0,301.937,302.6604,301.937,302.2444,29572.0
2021-10-27 10:15:00,334.29,334.42,333.73,334.05,21795.0,302.2625,302.3801,301.7562,302.0455,21795.0
2021-10-27 10:20:00,334.0,334.86,333.92,334.69,30919.0,302.0003,302.7779,301.928,302.6242,30919.0
2021-10-27 10:25:00,334.76,335.48,334.63,335.46,30909.0,302.6875,303.3385,302.5699,303.3204,30909.0
2021-10-27 10:30:00,335.4,336.24,335.25,336.05,34734.0,303.2662,304.0257,303.1305,303.8539,34734.0
2021-10-27 10:35:00,336.11,336.44,334.86,335.15,59700.0,303.9081,304.2065,302.7779,303.0401,59700.0
2021-10-27 10:40:00,335.15,335.15,334.1,334.24,27444.0,303.0401,303.0401,302.0907,302.2173,27444.0
2021-10-27 10:45:00,334.29,334.51,333.57,333.61,28957.0,302.2625,302.4614,301.6115,301.6477,28957.0
2021-10-27 10:50:00,333.55,334.41,333.55,334.1,10475.0,301.5934,302.371,301.5934,302.0907,10475.0
2021-10-27 10:55:00,334.25,334.28,333.1,333.17,16068.0,302.2263,302.2535,301.1865,301.2498,16068.0
2021-10-27 11:00:00,333.21,333.38,332.29,332.3,16445.0,301.286,301.4397,300.4541,300.4632,16445.0
2021-10-27 11:05:00,332.38,332.53,332.13,332.4,14731.0,300.5355,300.6711,300.3095,300.5536,14731.0
2021-10-27 11:10:00,332.53,333.29,332.21,333.18,18385.0,300.6711,301.3583,300.3818,301.2589,18385.0
2021-10-27 11:15:00,333.18,333.18,332.69,332.7,25697.0,301.2589,301.2589,300.8158,300.8248,25697.0
2021-10-27 11:20:00,332.7,332.96,332.57,332.72,18200.0,300.8248,301.0599,300.7073,300.8429,18200.0
2021-10-27 11:25:00,332.75,333.05,332.72,332.84,17138.0,300.8701,301.1413,300.8429,300.9514,17138.0
2021-10-27 11:30:00,332.82,333.13,332.76,333.02,17926.0,300.9333,301.2136,300.8791,301.1142,17926.0
2021-10-27 11:35:00,333.02,333.13,332.56,332.6,10758.0,301.1142,301.2136,300.6983,300.7344,10758.0
2021-10-27 11:40:00,332.55,332.62,332.01,332.09,20145.0,300.6892,300.7525,300.201,300.2733,20145.0
2021-10-27 11:45:00,332.08,332.25,331.91,331.94,18160.0,300.2642,300.418,300.1105,300.1377,18160.0
2021-10-27 11:50:00,331.97,332.08,331.94,331.97,10728.0,300.1648,300.2642,300.1377,300.1648,10728.0
2021-10-27 11:55:00,331.97,332.01,331.0,331.01,44606.0,300.1648,300.201,299.2877,299.2968,44606.0
2021-10-27 12:00:00,331.08,331.25,330.81,331.0,28138.0,299.3601,299.5138,299.1159,299.2877,28138.0
2021-10-27 12:05:00,331.07,331.43,331.0,331.41,10794.0,299.351,299.6765,299.2877,299.6584,10794.0
2021-10-27 12:10:00,331.35,331.84,331.24,331.75,12502.0,299.6042,300.0472,299.5047,299.9659,12502.0
2021-10-27 12:15:00,331.8,332.59,331.8,332.59,12538.0,300.0111,300.7254,300.0111,300.7254,12538.0
2021-10-27 12:20:00,332.65,333.02,332.6,332.77,22484.0,300.7796,301.1142,300.7344,300.8881,22484.0
2021-10-27 12:25:00,332.89,333.07,332.83,333.01,6782.0,300.9966,301.1594,300.9424,301.1051,6782.0
2021-10-27 12:30:00,332.93,333.2,332.56,332.99,17314.0,301.0328,301.2769,300.6983,301.0871,17314.0
2021-10-27 12:35:00,332.83,332.97,332.49,332.5,10852.0,300.9424,301.069,300.635,300.644,10852.0
2021-10-27 12:40:00,332.5,332.69,332.48,332.59,14172.0,300.644,300.8158,300.6259,300.7254,14172.0
2021-10-27 12:45:00,332.57,332.95,332.57,332.75,5520.0,300.7073,301.0509,300.7073,300.8701,5520.0
2021-10-27 12:50:00,332.77,332.99,332.49,332.56,16740.0,300.8881,301.0871,300.635,300.6983,16740.0
2021-10-27 12:55:00,332.55,332.71,332.47,332.71,5530.0,300.6892,300.8339,300.6169,300.8339,5530.0
2021-10-27 13:00:00,332.61,332.89,332.58,332.8,4226.0,300.7435,300.9966,300.7163,300.9153,4226.0
2021-10-27 13:05:00,332.89,333.5,332.88,333.44,6277.0,300.9966,301.5482,300.9876,301.4939,6277.0
2021-10-27 13:10:00,333.41,333.47,333.18,333.3,10090.0,301.4668,301.5211,301.2589,301.3674,10090.0
2021-10-27 13:15:00,333.21,333.38,333.07,333.09,7513.0,301.286,301.4397,301.1594,301.1775,7513.0
2021-10-27 13:20:00,333.2,333.39,333.07,333.26,7238.0,301.2769,301.4487,301.1594,301.3312,7238.0
2021-10-27 13:25:00,333.29,333.37,333.05,333.37,9403.0,301.3583,301.4307,301.1413,301.4307,9403.0
2021-10-27 13:30:00,333.46,333.73,333.46,333.62,11193.0,301.512,301.7562,301.512,301.6567,11193.0
2021-10-27 13:35:00,333.62,334.3,333.58,334.26,12551.0,301.6567,302.2716,301.6205,302.2354,12551.0
2021-10-27 13:40:00,334.25,334.33,334.09,334.24,10463.0,302.2263,302.2987,302.0817,302.2173,10463.0
2021-10-27 13:45:00,334.24,335.22,334.18,334.84,22137.0,302.2173,303.1034,302.163,302.7598,22137.0
2021-10-27 13:50:00,334.84,334.99,334.71,334.73,13128.0,302.7598,302.8954,302.6423,302.6604,13128.0
2021-10-27 13:55:00,334.68,334.78,334.38,334.38,9200.0,302.6151,302.7056,302.3439,302.3439,9200.0
2021-10-27 14:00:00,334.39,334.54,334.1,334.1,15385.0,302.3529,302.4886,302.0907,302.0907,15385.0
2021-10-27 14:05:00,334.09,334.17,333.87,333.87,9010.0,302.0817,302.154,301.8827,301.8827,9010.0
2021-10-27 14:10:00,333.9,334.21,333.41,333.67,28250.0,301.9099,302.1902,301.4668,301.7019,28250.0
2021-10-27 14:15:00,333.68,333.72,333.5,333.62,6148.0,301.711,301.7471,301.5482,301.6567,6148.0
2021-10-27 14:20:00,333.57,333.63,333.13,333.18,8270.0,301.6115,301.6657,301.2136,301.2589,8270.0
2021-10-27 14:25:00,333.2,333.56,332.85,333.48,25961.0,301.2769,301.6024,300.9605,301.5301,25961.0
2021-10-27 14:30:00,333.53,333.54,333.05,333.1,6014.0,301.5753,301.5844,301.1413,301.1865,6014.0
2021-10-27 14:35:00,333.11,333.15,332.97,333.03,9071.0,301.1956,301.2317,301.069,301.1232,9071.0
2021-10-27 14:40:00,333.07,333.08,332.73,332.79,11708.0,301.1594,301.1684,300.852,300.9062,11708.0
2021-10-27 14:45:00,332.82,333.03,332.8,332.97,10027.0,300.9333,301.1232,300.9153,301.069,10027.0
2021-10-27 14:50:00,332.92,332.93,332.45,332.62,15644.0,301.0238,301.0328,300.5988,300.7525,15644.0
2021-10-27 14:55:00,332.79,332.86,332.61,332.8,9418.0,300.9062,300.9695,300.7435,300.9153,9418.0
2021-10-27 15:00:00,332.84,332.89,332.66,332.78,18866.0,300.9514,300.9966,300.7887,300.8972,18866.0
2021-10-27 15:05:00,332.77,332.97,332.63,332.64,21861.0,300.8881,301.069,300.7615,300.7706,21861.0
2021-10-27 15:10:00,332.5,332.55,331.53,331.53,21105.0,300.644,300.6892,299.7669,299.7669,21105.0
2021-10-27 15:15:00,331.51,331.61,331.15,331.18,20338.0,299.7489,299.8393,299.4233,299.4505,20338.0
2021-10-27 15:20:00,331.17,331.56,331.0,331.41,22749.0,299.4414,299.7941,299.2877,299.6584,22749.0
2021-10-27 15:25:00,331.36,331.5,331.0,331.3,17162.0,299.6132,299.7398,299.2877,299.559,17162.0
2021-10-27 15:30:00,331.36,331.4,330.88,331.1,18638.0,299.6132,299.6494,299.1792,299.3781,18638.0
2021-10-27 15:35:00,331.05,331.33,330.71,331.08,27758.0,299.3329,299.5861,299.0255,299.3601,27758.0
2021-10-27 15:40:00,331.06,331.51,331.06,331.25,24767.0,299.342,299.7489,299.342,299.5138,24767.0
2021-10-27 15:45:00,331.22,331.43,331.03,331.11,26994.0,299.4866,299.6765,299.3148,299.3872,26994.0
2021-10-27 15:50:00,331.14,331.14,330.77,330.93,43432.0,299.4143,299.4143,299.0798,299.2244,43432.0
2021-10-27 15:55:00,330.94,331.13,330.8,330.9,79919.0,299.2335,299.4053,299.1069,299.1973,79919.0
2021-10-28 09:30:00,330.0,330.89,327.51,327.64,95844.0,298.3835,299.1883,296.1321,296.2496,95844.0
2021-10-28 09:35:00,327.98,328.0,326.04,327.38,48099.0,296.5571,296.5751,294.8029,296.0145,48099.0
2021-10-28 09:40:00,327.22,327.7,326.73,326.98,39407.0,295.8699,296.3039,295.4268,295.6529,39407.0
2021-10-28 09:45:00,326.98,327.03,325.75,326.75,39895.0,295.6529,295.6981,294.5407,295.4449,39895.0
2021-10-28 09:50:00,326.96,327.86,326.74,327.09,34809.0,295.6348,296.4486,295.4359,295.7523,34809.0
2021-10-28 09:55:00,327.0,327.26,326.83,327.0,21336.0,295.6709,295.906,295.5172,295.6709,21336.0
2021-10-28 10:00:00,327.1,327.51,326.71,326.8,23684.0,295.7614,296.1321,295.4087,295.4901,23684.0
2021-10-28 10:05:00,326.76,326.96,325.83,325.83,30898.0,295.4539,295.6348,294.613,294.613,30898.0
2021-10-28 10:10:00,325.93,326.14,325.56,325.84,31910.0,294.7035,294.8933,294.3689,294.6221,31910.0
2021-10-28 10:15:00,325.9,326.02,325.25,325.26,71349.0,294.6763,294.7848,294.0886,294.0977,71349.0
2021-10-28 10:20:00,325.31,325.55,325.14,325.48,57132.0,294.1429,294.3599,293.9891,294.2966,57132.0
2021-10-28 10:25:00,325.46,326.63,325.44,326.62,39388.0,294.2785,295.3364,294.2604,295.3274,39388.0
2021-10-28 10:30:00,326.62,327.8,326.47,327.69,18766.0,295.3274,296.3943,295.1917,296.2948,18766.0
2021-10-28 10:35:00,327.76,329.12,327.75,328.8,37696.0,296.3581,297.5878,296.3491,297.2985,37696.0
2021-10-28 10:40:00,328.9,328.97,328.21,328.71,22062.0,297.3889,297.4522,296.765,297.2171,22062.0
2021-10-28 10:45:00,328.73,328.75,327.81,327.93,20472.0,297.2352,297.2533,296.4033,296.5118,20472.0
2021-10-28 10:50:00,327.79,327.82,327.12,327.48,38723.0,296.3853,296.4124,295.7794,296.105,38723.0
2021-10-28 10:55:00,327.41,328.21,327.38,327.52,23022.0,296.0417,296.765,296.0145,296.1411,23022.0
2021-10-28 11:00:00,327.43,327.69,326.84,327.69,18007.0,296.0597,296.2948,295.5263,296.2948,18007.0
2021-10-28 11:05:00,327.68,328.45,327.44,327.95,20809.0,296.2858,296.982,296.0688,296.5299,20809.0
2021-10-28 11:10:00,327.89,328.21,327.79,328.06,16126.0,296.4757,296.765,296.3853,296.6294,16126.0
2021-10-28 11:15:00,328.0,328.0,326.8,326.88,15517.0,296.5751,296.5751,295.4901,295.5624,15517.0
2021-10-28 11:20:00,326.89,327.31,326.34,327.3,29067.0,295.5715,295.9512,295.0742,295.9422,29067.0
2021-10-28 11:25:00,327.04,327.43,326.81,327.13,24791.0,295.7071,296.0597,295.4991,295.7885,24791.0
2021-10-28 11:30:00,327.14,328.02,327.04,327.66,18926.0,295.7975,296.5932,295.7071,296.2677,18926.0
2021-10-28 11:35:00,327.7,327.8,326.79,326.79,13433.0,296.3039,296.3943,295.4811,295.4811,13433.0
2021-10-28 11:40:00,326.7,326.86,326.59,326.82,12156.0,295.3997,295.5444,295.3002,295.5082,12156.0
2021-10-28 11:45:00,326.76,327.06,326.5,326.5,14047.0,295.4539,295.7252,295.2188,295.2188,14047.0
2021-10-28 11:50:00,326.49,326.83,326.25,326.76,13628.0,295.2098,295.5172,294.9928,295.4539,13628.0
2021-10-28 11:55:00,326.75,327.13,326.75,327.0,14738.0,295.4449,295.7885,295.4449,295.6709,14738.0
2021-10-28 12:00:00,327.11,327.81,327.0,327.81,25759.0,295.7704,296.4033,295.6709,296.4033,25759.0
2021-10-28 12:05:00,327.8,329.8,327.77,329.27,38721.0,296.3943,298.2027,296.3672,297.7235,38721.0
2021-10-28 12:10:00,329.26,329.54,329.13,329.37,12610.0,297.7144,297.9676,297.5969,297.8139,12610.0
2021-10-28 12:15:00,329.35,329.96,329.35,329.75,11010.0,297.7958,298.3474,297.7958,298.1575,11010.0
2021-10-28 12:20:00,329.74,329.75,329.37,329.59,8152.0,298.1484,298.1575,297.8139,298.0128,8152.0
2021-10-28 12:25:00,329.63,329.91,329.29,329.6,7168.0,298.049,298.3021,297.7415,298.0218,7168.0
2021-10-28 12:30:00,329.71,330.7,329.57,330.66,20427.0,298.1213,299.0165,297.9947,298.9803,20427.0
2021-10-28 12:35:00,330.53,330.71,330.19,330.6,7320.0,298.8627,299.0255,298.5553,298.926,7320.0
2021-10-28 12:40:00,330.54,331.39,330.29,331.13,18665.0,298.8718,299.6404,298.6457,299.4053,18665.0
2021-10-28 12:45:00,331.21,331.75,331.18,331.67,5726.0,299.4776,299.9659,299.4505,299.8935,5726.0
2021-10-28 12:50:00,331.66,332.23,331.66,332.21,9792.0,299.8845,300.3999,299.8845,300.3818,9792.0
2021-10-28 12:55:00,332.16,332.66,332.04,332.34,9123.0,300.3366,300.7887,300.2281,300.4993,9123.0
2021-10-28 13:00:00,332.35,333.13,332.34,332.58,12986.0,300.5084,301.2136,300.4993,300.7163,12986.0
2021-10-28 13:05:00,332.54,332.85,332.09,332.85,8911.0,300.6802,300.9605,300.2733,300.9605,8911.0
2021-10-28 13:10:00,332.84,333.52,332.82,333.29,10961.0,300.9514,301.5663,300.9333,301.3583,10961.0
2021-10-28 13:15:00,333.25,333.84,333.06,333.62,13052.0,301.3221,301.8556,301.1504,301.6567,13052.0
2021-10-28 13:20:00,333.5,333.78,333.15,333.48,14471.0,301.5482,301.8014,301.2317,301.5301,14471.0
2021-10-28 13:25:00,333.42,334.36,333.33,334.33,15507.0,301.4759,302.3258,301.3945,302.2987,15507.0
2021-10-28 13:30:00,334.27,334.86,334.21,334.71,12033.0,302.2444,302.7779,302.1902,302.6423,12033.0
2021-10-28 13:35:00,334.63,334.78,334.06,334.6,13593.0,302.5699,302.7056,302.0545,302.5428,13593.0
2021-10-28 13:40:00,334.6,334.82,334.48,334.5,8631.0,302.5428,302.7417,302.4343,302.4524,8631.0
2021-10-28 13:45:00,334.48,334.61,334.0,334.18,12129.0,302.4343,302.5519,302.0003,302.163,12129.0
2021-10-28 13:50:00,334.25,334.65,334.22,334.25,11288.0,302.2263,302.588,302.1992,302.2263,11288.0
2021-10-28 13:55:00,334.18,334.4,333.98,334.12,15584.0,302.163,302.362,301.9822,302.1088,15584.0
2021-10-28 14:00:00,334.06,334.66,334.02,334.23,15360.0,302.0545,302.5971,302.0184,302.2083,15360.0
2021-10-28 14:05:00,334.25,334.65,334.15,334.15,8249.0,302.2263,302.588,302.1359,302.1359,8249.0
2021-10-28 14:10:00,334.03,334.11,333.21,333.29,9613.0,302.0274,302.0998,301.286,301.3583,9613.0
2021-10-28 14:15:00,333.21,333.21,332.17,332.64,15834.0,301.286,301.286,300.3456,300.7706,15834.0
2021-10-28 14:20:00,332.49,332.94,332.41,332.84,7743.0,300.635,301.0418,300.5626,300.9514,7743.0
2021-10-28 14:25:00,332.85,333.03,332.54,332.56,15212.0,300.9605,301.1232,300.6802,300.6983,15212.0
2021-10-28 14:30:00,332.53,332.58,332.1,332.19,24740.0,300.6711,300.7163,300.2823,300.3637,24740.0
2021-10-28 14:35:00,332.21,332.29,331.71,331.8,8480.0,300.3818,300.4541,299.9297,300.0111,8480.0
2021-10-28 14:40:00,331.83,332.07,331.63,331.63,13189.0,300.0382,300.2552,299.8574,299.8574,13189.0
2021-10-28 14:45:00,331.6,331.89,331.54,331.68,10797.0,299.8302,300.0924,299.776,299.9026,10797.0
2021-10-28 14:50:00,331.67,331.76,331.45,331.52,7789.0,299.8935,299.9749,299.6946,299.7579,7789.0
2021-10-28 14:55:00,331.5,331.55,331.31,331.37,9024.0,299.7398,299.785,299.568,299.6223,9024.0
2021-10-28 15:00:00,331.36,331.37,330.8,330.91,12206.0,299.6132,299.6223,299.1069,299.2063,12206.0
2021-10-28 15:05:00,330.86,330.95,330.64,330.84,24940.0,299.1611,299.2425,298.9622,299.143,24940.0
2021-10-28 15:10:00,330.79,331.59,330.7,331.46,19973.0,299.0978,299.8212,299.0165,299.7036,19973.0
2021-10-28 15:15:00,331.52,331.52,331.05,331.21,13422.0,299.7579,299.7579,299.3329,299.4776,13422.0
2021-10-28 15:20:00,331.21,331.28,330.46,330.68,19021.0,299.4776,299.5409,298.7995,298.9984,19021.0
2021-10-28 15:25:00,330.66,331.16,330.64,330.84,18474.0,298.9803,299.4324,298.9622,299.143,18474.0
2021-10-28 15:30:00,330.93,331.07,330.59,330.72,19454.0,299.2244,299.351,298.917,299.0345,19454.0
2021-10-28 15:35:00,330.73,331.3,330.71,331.0,21879.0,299.0436,299.559,299.0255,299.2877,21879.0
2021-10-28 15:40:00,330.99,331.45,330.77,331.02,27678.0,299.2787,299.6946,299.0798,299.3058,27678.0
2021-10-28 15:45:00,330.94,331.12,330.39,330.56,25817.0,299.2335,299.3962,298.7362,298.8899,25817.0
2021-10-28 15:50:00,330.57,330.85,330.14,330.79,37301.0,298.8989,299.1521,298.5101,299.0978,37301.0
2021-10-28 15:55:00,330.81,331.52,330.66,331.39,91962.0,299.1159,299.7579,298.9803,299.6404,91962.0
2021-10-29 09:30:00,330.0,331.5,330.0,331.25,36566.0,298.3835,299.7398,298.3835,299.5138,36566.0
2021-10-29 09:35:00,331.5,331.95,331.29,331.79,16686.0,299.7398,300.1467,299.5499,300.002,16686.0
2021-10-29 09:40:00,332.05,333.62,332.02,333.0,19183.0,300.2371,301.6567,300.21,301.0961,19183.0
2021-10-29 09:45:00,332.9,334.34,332.78,334.23,21311.0,301.0057,302.3077,300.8972,302.2083,21311.0
2021-10-29 09:50:00,334.33,334.37,333.55,333.56,17053.0,302.2987,302.3348,301.5934,301.6024,17053.0
2021-10-29 09:55:00,333.69,333.86,333.06,333.06,9386.0,301.72,301.8737,301.1504,301.1504,9386.0
2021-10-29 10:00:00,333.15,333.72,333.05,333.44,8721.0,301.2317,301.7471,301.1413,301.4939,8721.0
2021-10-29 10:05:00,333.5,333.5,332.52,333.1,11163.0,301.5482,301.5482,300.6621,301.1865,11163.0
2021-10-29 10:10:00,333.01,333.22,332.7,332.85,11287.0,301.1051,301.295,300.8248,300.9605,11287.0
2021-10-29 10:15:00,332.79,333.3,332.76,333.09,8643.0,300.9062,301.3674,300.8791,301.1775,8643.0
2021-10-29 10:20:00,333.01,333.11,332.2,332.29,10864.0,301.1051,301.1956,300.3727,300.4541,10864.0
2021-10-29 10:25:00,332.37,332.44,331.74,331.85,11822.0,300.5265,300.5898,299.9568,300.0563,11822.0
2021-10-29 10:30:00,332.07,332.26,331.48,332.26,11187.0,300.2552,300.427,299.7217,300.427,11187.0
2021-10-29 10:35:00,332.24,332.67,332.24,332.26,14296.0,300.4089,300.7977,300.4089,300.427,14296.0
2021-10-29 10:40:00,332.14,332.34,332.06,332.25,17438.0,300.3185,300.4993,300.2462,300.418,17438.0
2021-10-29 10:45:00,332.29,332.54,332.2,332.44,8972.0,300.4541,300.6802,300.3727,300.5898,8972.0
2021-10-29 10:50:00,332.53,332.58,332.33,332.33,7751.0,300.6711,300.7163,300.4903,300.4903,7751.0
2021-10-29 10:55:00,332.33,332.33,331.75,331.75,11877.0,300.4903,300.4903,299.9659,299.9659,11877.0
2021-10-29 11:00:00,331.64,331.65,330.67,330.99,16133.0,299.8664,299.8754,298.9893,299.2787,16133.0
2021-10-29 11:05:00,330.95,331.25,330.57,330.57,23193.0,299.2425,299.5138,298.8989,298.8989,23193.0
2021-10-29 11:10:00,330.66,330.66,329.6,329.6,28968.0,298.9803,298.9803,298.0218,298.0218,28968.0
2021-10-29 11:15:00,329.71,330.07,329.25,329.33,14591.0,298.1213,298.4468,297.7054,297.7777,14591.0
2021-10-29 11:20:00,329.47,329.64,328.85,328.85,13490.0,297.9043,298.058,297.3437,297.3437,13490.0
2021-10-29 11:25:00,328.99,329.25,328.85,328.94,18763.0,297.4703,297.7054,297.3437,297.4251,18763.0
2021-10-29 11:30:00,329.0,329.39,328.84,329.15,14008.0,297.4793,297.832,297.3347,297.615,14008.0
2021-10-29 11:35:00,329.13,329.93,329.07,329.65,10145.0,297.5969,298.3202,297.5426,298.0671,10145.0
2021-10-29 11:40:00,329.64,329.64,329.03,329.07,8777.0,298.058,298.058,297.5065,297.5426,8777.0
2021-10-29 11:45:00,329.12,329.76,329.12,329.72,10973.0,297.5878,298.1665,297.5878,298.1303,10973.0
2021-10-29 11:50:00,329.7,330.13,329.7,330.13,6375.0,298.1123,298.5011,298.1123,298.5011,6375.0
2021-10-29 11:55:00,330.06,330.42,329.93,330.42,12074.0,298.4378,298.7633,298.3202,298.7633,12074.0
2021-10-29 12:00:00,330.48,331.17,330.42,331.17,14509.0,298.8175,299.4414,298.7633,299.4414,14509.0
2021-10-29 12:05:00,331.27,331.49,330.89,331.03,14099.0,299.5318,299.7308,299.1883,299.3148,14099.0
2021-10-29 12:10:00,331.3,331.49,331.02,331.21,8723.0,299.559,299.7308,299.3058,299.4776,8723.0
2021-10-29 12:15:00,331.17,331.21,330.71,330.71,6795.0,299.4414,299.4776,299.0255,299.0255,6795.0
2021-10-29 12:20:00,330.82,331.6,330.82,331.6,11385.0,299.125,299.8302,299.125,299.8302,11385.0
2021-10-29 12:25:00,331.64,332.41,331.62,332.41,8847.0,299.8664,300.5626,299.8483,300.5626,8847.0
2021-10-29 12:30:00,332.49,332.51,332.13,332.24,17911.0,300.635,300.653,300.3095,300.4089,17911.0
2021-10-29 12:35:00,332.22,332.74,332.19,332.74,12071.0,300.3908,300.861,300.3637,300.861,12071.0
2021-10-29 12:40:00,332.74,332.75,332.04,332.3,6259.0,300.861,300.8701,300.2281,300.4632,6259.0
2021-10-29 12:45:00,332.4,332.67,332.35,332.35,8273.0,300.5536,300.7977,300.5084,300.5084,8273.0
2021-10-29 12:50:00,332.25,332.35,332.2,332.25,6592.0,300.418,300.5084,300.3727,300.418,6592.0
2021-10-29 12:55:00,332.25,332.38,331.8,331.82,7003.0,300.418,300.5355,300.0111,300.0292,7003.0
2021-10-29 13:00:00,331.87,331.9,331.46,331.5,6987.0,300.0744,300.1015,299.7036,299.7398,6987.0
2021-10-29 13:05:00,331.49,331.57,331.25,331.29,8682.0,299.7308,299.8031,299.5138,299.5499,8682.0
2021-10-29 13:10:00,331.35,331.35,330.94,331.08,7656.0,299.6042,299.6042,299.2335,299.3601,7656.0
2021-10-29 13:15:00,331.02,331.17,331.01,331.11,8155.0,299.3058,299.4414,299.2968,299.3872,8155.0
2021-10-29 13:20:00,331.16,331.29,331.07,331.07,10498.0,299.4324,299.5499,299.351,299.351,10498.0
2021-10-29 13:25:00,331.14,331.35,331.14,331.26,13556.0,299.4143,299.6042,299.4143,299.5228,13556.0
2021-10-29 13:30:00,331.26,331.68,331.19,331.68,5588.0,299.5228,299.9026,299.4595,299.9026,5588.0
2021-10-29 13:35:00,331.7,332.28,331.7,331.85,9870.0,299.9207,300.4451,299.9207,300.0563,9870.0
2021-10-29 13:40:00,331.86,332.29,331.86,332.22,5090.0,300.0653,300.4541,300.0653,300.3908,5090.0
2021-10-29 13:45:00,332.18,332.25,332.11,332.13,6610.0,300.3547,300.418,300.2914,300.3095,6610.0
2021-10-29 13:50:00,332.08,332.12,331.7,331.7,5436.0,300.2642,300.3004,299.9207,299.9207,5436.0
2021-10-29 13:55:00,331.61,331.77,331.5,331.6,5458.0,299.8393,299.9839,299.7398,299.8302,5458.0
2021-10-29 14:00:00,331.55,331.83,331.52,331.83,4658.0,299.785,300.0382,299.7579,300.0382,4658.0
2021-10-29 14:05:00,331.88,331.99,331.86,331.93,3968.0,300.0834,300.1829,300.0653,300.1286,3968.0
2021-10-29 14:10:00,331.87,331.96,331.69,331.81,4472.0,300.0744,300.1557,299.9116,300.0201,4472.0
2021-10-29 14:15:00,331.82,331.86,331.52,331.65,9285.0,300.0292,300.0653,299.7579,299.8754,9285.0
2021-10-29 14:20:00,331.59,331.64,331.39,331.44,5085.0,299.8212,299.8664,299.6404,299.6856,5085.0
2021-10-29 14:25:00,331.41,331.49,331.17,331.17,3012.0,299.6584,299.7308,299.4414,299.4414,3012.0
2021-10-29 14:30:00,331.16,331.33,331.1,331.1,4773.0,299.4324,299.5861,299.3781,299.3781,4773.0
2021-10-29 14:35:00,331.12,331.18,330.97,330.97,8476.0,299.3962,299.4505,299.2606,299.2606,8476.0
2021-10-29 14:40:00,331.0,331.09,330.81,331.03,17218.0,299.2877,299.3691,299.1159,299.3148,17218.0
2021-10-29 14:45:00,331.03,331.17,330.95,331.16,12464.0,299.3148,299.4414,299.2425,299.4324,12464.0
2021-10-29 14:50:00,331.19,331.4,331.15,331.22,6992.0,299.4595,299.6494,299.4233,299.4866,6992.0
2021-10-29 14:55:00,331.21,331.3,331.0,331.09,3465.0,299.4776,299.559,299.2877,299.3691,3465.0
2021-10-29 15:00:00,331.0,331.13,330.97,331.07,6662.0,299.2877,299.4053,299.2606,299.351,6662.0
2021-10-29 15:05:00,331.08,331.58,331.03,331.12,17754.0,299.3601,299.8121,299.3148,299.3962,17754.0
2021-10-29 15:10:00,331.21,331.23,330.94,331.03,12448.0,299.4776,299.4957,299.2335,299.3148,12448.0
2021-10-29 15:15:00,331.04,331.05,330.69,330.95,10002.0,299.3239,299.3329,299.0074,299.2425,10002.0
2021-10-29 15:20:00,330.9,331.08,330.84,330.91,8014.0,299.1973,299.3601,299.143,299.2063,8014.0
2021-10-29 15:25:00,330.9,330.92,330.55,330.82,6486.0,299.1973,299.2154,298.8808,299.125,6486.0
2021-10-29 15:30:00,330.9,331.22,330.9,331.2,12812.0,299.1973,299.4866,299.1973,299.4686,12812.0
2021-10-29 15:35:00,331.18,331.72,331.18,331.67,11164.0,299.4505,299.9387,299.4505,299.8935,11164.0
2021-10-29 15:40:00,331.65,331.81,331.63,331.64,23905.0,299.8754,300.0201,299.8574,299.8664,23905.0
2021-10-29 15:45:00,331.7,331.82,331.55,331.66,23546.0,299.9207,300.0292,299.785,299.8845,23546.0
2021-10-29 15:50:00,331.76,332.18,331.53,331.95,25799.0,299.9749,300.3547,299.7669,300.1467,25799.0
2021-10-29 15:55:00,331.9,332.49,331.76,332.3,85135.0,300.1015,300.635,299.9749,300.4632,85135.0
2021-11-01 09:30:00,330.8,331.49,330.47,330.97,46163.0,299.1069,299.7308,298.8085,299.2606,46163.0
2021-11-01 09:35:00,330.72,331.3,330.07,331.16,16314.0,299.0345,299.559,298.4468,299.4324,16314.0
2021-11-01 09:40:00,331.6,332.6,331.09,331.39,15450.0,299.8302,300.7344,299.3691,299.6404,15450.0
2021-11-01 09:45:00,331.47,331.83,330.93,331.38,15430.0,299.7127,300.0382,299.2244,299.6313,15430.0
2021-11-01 09:50:00,331.38,331.72,330.68,330.78,12234.0,299.6313,299.9387,298.9984,299.0888,12234.0
2021-11-01 09:55:00,330.77,331.97,330.77,331.63,8763.0,299.0798,300.1648,299.0798,299.8574,8763.0
2021-11-01 10:00:00,331.63,332.31,331.24,331.96,9612.0,299.8574,300.4722,299.5047,300.1557,9612.0
2021-11-01 10:05:00,332.05,332.81,332.02,332.3,11751.0,300.2371,300.9243,300.21,300.4632,11751.0
2021-11-01 10:10:00,332.48,332.5,331.7,331.71,5333.0,300.6259,300.644,299.9207,299.9297,5333.0
2021-11-01 10:15:00,331.45,331.63,330.84,330.99,6746.0,299.6946,299.8574,299.143,299.2787,6746.0
2021-11-01 10:20:00,331.08,331.24,330.79,330.94,8427.0,299.3601,299.5047,299.0978,299.2335,8427.0
2021-11-01 10:25:00,330.95,331.18,330.33,330.57,11689.0,299.2425,299.4505,298.6819,298.8989,11689.0
2021-11-01 10:30:00,330.55,330.55,330.1,330.48,11988.0,298.8808,298.8808,298.4739,298.8175,11988.0
2021-11-01 10:35:00,330.41,330.75,330.35,330.54,12968.0,298.7542,299.0617,298.7,298.8718,12968.0
2021-11-01 10:40:00,330.66,331.24,330.64,331.07,11988.0,298.9803,299.5047,298.9622,299.351,11988.0
2021-11-01 10:45:00,331.43,331.43,330.72,330.91,8459.0,299.6765,299.6765,299.0345,299.2063,8459.0
2021-11-01 10:50:00,330.9,331.0,330.78,330.79,5241.0,299.1973,299.2877,299.0888,299.0978,5241.0
2021-11-01 10:55:00,330.82,331.21,330.66,331.01,8199.0,299.125,299.4776,298.9803,299.2968,8199.0
2021-11-01 11:00:00,331.09,331.87,331.09,331.86,3520.0,299.3691,300.0744,299.3691,300.0653,3520.0
2021-11-01 11:05:00,331.97,332.13,331.61,331.75,12476.0,300.1648,300.3095,299.8393,299.9659,12476.0
2021-11-01 11:10:00,331.77,331.93,331.61,331.93,4220.0,299.9839,300.1286,299.8393,300.1286,4220.0
2021-11-01 11:15:00,331.88,332.6,331.88,332.42,13103.0,300.0834,300.7344,300.0834,300.5717,13103.0
2021-11-01 11:20:00,332.42,332.49,331.6,332.1,12218.0,300.5717,300.635,299.8302,300.2823,12218.0
2021-11-01 11:25:00,332.08,332.44,331.89,332.44,15338.0,300.2642,300.5898,300.0924,300.5898,15338.0
2021-11-01 11:30:00,332.33,333.2,332.28,333.0,17188.0,300.4903,301.2769,300.4451,301.0961,17188.0
2021-11-01 11:35:00,333.02,333.08,332.69,332.83,24170.0,301.1142,301.1684,300.8158,300.9424,24170.0
2021-11-01 11:40:00,332.72,332.85,332.44,332.85,5715.0,300.8429,300.9605,300.5898,300.9605,5715.0
2021-11-01 11:45:00,332.88,332.88,332.4,332.75,29753.0,300.9876,300.9876,300.5536,300.8701,29753.0
2021-11-01 11:50:00,332.8,333.41,332.8,333.41,38385.0,300.9153,301.4668,300.9153,301.4668,38385.0
2021-11-01 11:55:00,333.29,333.75,333.28,333.62,5008.0,301.3583,301.7742,301.3493,301.6567,5008.0
2021-11-01 12:00:00,333.86,333.86,333.27,333.72,9000.0,301.8737,301.8737,301.3402,301.7471,9000.0
2021-11-01 12:05:00,333.72,333.78,333.51,333.55,2561.0,301.7471,301.8014,301.5572,301.5934,2561.0
2021-11-01 12:10:00,333.47,333.6,333.29,333.36,6566.0,301.5211,301.6386,301.3583,301.4216,6566.0
2021-11-01 12:15:00,333.39,333.41,333.29,333.32,4870.0,301.4487,301.4668,301.3583,301.3854,4870.0
2021-11-01 12:20:00,333.38,333.61,333.38,333.49,6278.0,301.4397,301.6477,301.4397,301.5392,6278.0
2021-11-01 12:25:00,333.58,333.8,333.57,333.57,7207.0,301.6205,301.8195,301.6115,301.6115,7207.0
2021-11-01 12:30:00,333.6,334.2,333.57,334.12,11280.0,301.6386,302.1811,301.6115,302.1088,11280.0
2021-11-01 12:35:00,334.08,334.08,333.59,333.63,10092.0,302.0726,302.0726,301.6296,301.6657,10092.0
2021-11-01 12:40:00,333.55,333.55,333.14,333.29,34809.0,301.5934,301.5934,301.2227,301.3583,34809.0
2021-11-01 12:45:00,333.31,333.85,333.2,333.74,5432.0,301.3764,301.8647,301.2769,301.7652,5432.0
2021-11-01 12:50:00,333.81,333.81,333.18,333.23,7955.0,301.8285,301.8285,301.2589,301.3041,7955.0
2021-11-01 12:55:00,333.37,333.38,332.93,332.94,14829.0,301.4307,301.4397,301.0328,301.0418,14829.0
2021-11-01 13:00:00,332.97,333.2,332.86,333.05,15267.0,301.069,301.2769,300.9695,301.1413,15267.0
2021-11-01 13:05:00,333.08,333.17,332.79,332.84,47447.0,301.1684,301.2498,300.9062,300.9514,47447.0
2021-11-01 13:10:00,332.78,332.99,332.49,332.94,11155.0,300.8972,301.0871,300.635,301.0418,11155.0
2021-11-01 13:15:00,333.03,333.48,332.81,332.9,6389.0,301.1232,301.5301,300.9243,301.0057,6389.0
2021-11-01 13:20:00,332.8,332.94,332.58,332.76,2617.0,300.9153,301.0418,300.7163,300.8791,2617.0
2021-11-01 13:25:00,332.7,332.93,332.67,332.78,6149.0,300.8248,301.0328,300.7977,300.8972,6149.0
2021-11-01 13:30:00,332.81,332.85,332.69,332.82,3936.0,300.9243,300.9605,300.8158,300.9333,3936.0
2021-11-01 13:35:00,332.79,332.87,332.74,332.75,5239.0,300.9062,300.9786,300.861,300.8701,5239.0
2021-11-01 13:40:00,332.78,332.8,332.56,332.59,9925.0,300.8972,300.9153,300.6983,300.7254,9925.0
2021-11-01 13:45:00,332.62,332.63,332.22,332.22,7064.0,300.7525,300.7615,300.3908,300.3908,7064.0
2021-11-01 13:50:00,332.24,332.45,332.18,332.28,4898.0,300.4089,300.5988,300.3547,300.4451,4898.0
2021-11-01 13:55:00,332.23,332.44,332.16,332.24,4634.0,300.3999,300.5898,300.3366,300.4089,4634.0
2021-11-01 14:00:00,332.29,332.35,332.18,332.21,4230.0,300.4541,300.5084,300.3547,300.3818,4230.0
2021-11-01 14:05:00,332.25,332.25,331.57,331.79,6317.0,300.418,300.418,299.8031,300.002,6317.0
2021-11-01 14:10:00,331.79,331.84,331.15,331.41,8108.0,300.002,300.0472,299.4233,299.6584,8108.0
2021-11-01 14:15:00,331.42,331.53,331.32,331.35,4026.0,299.6675,299.7669,299.5771,299.6042,4026.0
2021-11-01 14:20:00,331.42,331.66,331.3,331.57,6711.0,299.6675,299.8845,299.559,299.8031,6711.0
2021-11-01 14:25:00,331.59,331.72,331.53,331.69,5562.0,299.8212,299.9387,299.7669,299.9116,5562.0
2021-11-01 14:30:00,331.69,331.98,331.62,331.79,8767.0,299.9116,300.1738,299.8483,300.002,8767.0
2021-11-01 14:35:00,331.79,331.84,331.66,331.66,25324.0,300.002,300.0472,299.8845,299.8845,25324.0
2021-11-01 14:40:00,331.66,331.79,331.64,331.68,12139.0,299.8845,300.002,299.8664,299.9026,12139.0
2021-11-01 14:45:00,331.71,331.79,331.66,331.75,5358.0,299.9297,300.002,299.8845,299.9659,5358.0
2021-11-01 14:50:00,331.75,331.83,331.52,331.72,8557.0,299.9659,300.0382,299.7579,299.9387,8557.0
2021-11-01 14:55:00,331.66,331.72,331.5,331.5,12036.0,299.8845,299.9387,299.7398,299.7398,12036.0
2021-11-01 15:00:00,331.49,331.5,331.11,331.11,4606.0,299.7308,299.7398,299.3872,299.3872,4606.0
2021-11-01 15:05:00,331.15,331.22,330.93,331.0,11970.0,299.4233,299.4866,299.2244,299.2877,11970.0
2021-11-01 15:10:00,331.2,331.22,331.03,331.1,6909.0,299.4686,299.4866,299.3148,299.3781,6909.0
2021-11-01 15:15:00,331.06,331.12,330.55,330.69,11632.0,299.342,299.3962,298.8808,299.0074,11632.0
2021-11-01 15:20:00,330.81,330.93,330.61,330.87,7367.0,299.1159,299.2244,298.9351,299.1702,7367.0
2021-11-01 15:25:00,330.94,331.49,330.83,331.4,7511.0,299.2335,299.7308,299.134,299.6494,7511.0
2021-11-01 15:30:00,331.38,331.72,331.37,331.39,8692.0,299.6313,299.9387,299.6223,299.6404,8692.0
2021-11-01 15:35:00,331.37,331.62,331.27,331.52,14037.0,299.6223,299.8483,299.5318,299.7579,14037.0
2021-11-01 15:40:00,331.57,331.61,331.46,331.54,11690.0,299.8031,299.8393,299.7036,299.776,11690.0
2021-11-01 15:45:00,331.54,331.59,331.16,331.47,23390.0,299.776,299.8212,299.4324,299.7127,23390.0
2021-11-01 15:50:00,331.52,331.61,331.28,331.29,27384.0,299.7579,299.8393,299.5409,299.5499,27384.0
2021-11-01 15:55:00,331.33,331.46,330.84,330.87,82942.0,299.5861,299.7036,299.143,299.1702,82942.0
2021-11-02 09:30:00,331.45,332.05,331.06,331.48,46483.0,299.6946,300.2371,299.342,299.7217,46483.0
2021-11-02 09:35:00,331.65,331.65,330.07,330.19,22363.0,299.8754,299.8754,298.4468,298.5553,22363.0
2021-11-02 09:40:00,330.1,330.75,329.74,330.15,30273.0,298.4739,299.0617,298.1484,298.5192,30273.0
2021-11-02 09:45:00,330.11,330.15,329.24,329.24,20423.0,298.483,298.5192,297.6963,297.6963,20423.0
2021-11-02 09:50:00,329.2,329.27,328.7,328.87,39301.0,297.6602,297.7235,297.2081,297.3618,39301.0
2021-11-02 09:55:00,328.95,328.99,328.4,328.5,36942.0,297.4341,297.4703,296.9368,297.0272,36942.0
2021-11-02 10:00:00,328.5,329.24,328.36,328.91,31191.0,297.0272,297.6963,296.9006,297.398,31191.0
2021-11-02 10:05:00,328.91,329.0,328.13,328.13,10351.0,297.398,297.4793,296.6927,296.6927,10351.0
2021-11-02 10:10:00,328.24,328.29,327.56,327.84,34357.0,296.7921,296.8374,296.1773,296.4305,34357.0
2021-11-02 10:15:00,327.85,328.05,327.6,327.62,15413.0,296.4395,296.6203,296.2135,296.2315,15413.0
2021-11-02 10:20:00,327.62,327.73,327.34,327.46,29701.0,296.2315,296.331,295.9784,296.0869,29701.0
2021-11-02 10:25:00,327.43,327.43,327.11,327.18,13947.0,296.0597,296.0597,295.7704,295.8337,13947.0
2021-11-02 10:30:00,327.18,327.18,326.6,326.71,30411.0,295.8337,295.8337,295.3093,295.4087,30411.0
2021-11-02 10:35:00,326.76,327.4,326.55,326.63,21953.0,295.4539,296.0326,295.2641,295.3364,21953.0
2021-11-02 10:40:00,326.7,326.86,326.5,326.5,14426.0,295.3997,295.5444,295.2188,295.2188,14426.0
2021-11-02 10:45:00,326.55,326.61,325.8,325.89,52472.0,295.2641,295.3183,294.5859,294.6673,52472.0
2021-11-02 10:50:00,325.95,326.05,325.51,325.59,14998.0,294.7215,294.812,294.3237,294.396,14998.0
2021-11-02 10:55:00,325.67,326.26,325.6,325.84,18909.0,294.4684,295.0018,294.4051,294.6221,18909.0
2021-11-02 11:00:00,325.94,326.03,325.38,325.39,23901.0,294.7125,294.7939,294.2062,294.2152,23901.0
2021-11-02 11:05:00,325.52,325.68,325.46,325.56,27973.0,294.3327,294.4774,294.2785,294.3689,27973.0
2021-11-02 11:10:00,325.59,325.74,325.46,325.52,20633.0,294.396,294.5317,294.2785,294.3327,20633.0
2021-11-02 11:15:00,325.5,325.79,325.5,325.69,31311.0,294.3147,294.5769,294.3147,294.4865,31311.0
2021-11-02 11:20:00,325.69,325.74,325.6,325.64,8760.0,294.4865,294.5317,294.4051,294.4412,8760.0
2021-11-02 11:25:00,325.66,325.72,325.31,325.65,25520.0,294.4593,294.5136,294.1429,294.4503,25520.0
2021-11-02 11:30:00,325.61,325.7,325.56,325.6,7505.0,294.4141,294.4955,294.3689,294.4051,7505.0
2021-11-02 11:35:00,325.65,325.7,325.63,325.65,7822.0,294.4503,294.4955,294.4322,294.4503,7822.0
2021-11-02 11:40:00,325.67,325.76,325.53,325.72,19155.0,294.4684,294.5497,294.3418,294.5136,19155.0
2021-11-02 11:45:00,325.74,326.29,325.71,325.95,25406.0,294.5317,295.029,294.5045,294.7215,25406.0
2021-11-02 11:50:00,325.99,326.09,325.8,325.93,9555.0,294.7577,294.8481,294.5859,294.7035,9555.0
2021-11-02 11:55:00,325.86,326.62,325.86,326.34,30388.0,294.6402,295.3274,294.6402,295.0742,30388.0
2021-11-02 12:00:00,326.34,327.58,326.26,327.58,15571.0,295.0742,296.1954,295.0018,296.1954,15571.0
2021-11-02 12:05:00,327.6,328.09,327.56,327.87,16819.0,296.2135,296.6565,296.1773,296.4576,16819.0
2021-11-02 12:10:00,328.06,328.18,327.83,327.9,7906.0,296.6294,296.7379,296.4214,296.4847,7906.0
2021-11-02 12:15:00,327.95,328.33,327.88,328.13,11902.0,296.5299,296.8735,296.4666,296.6927,11902.0
2021-11-02 12:20:00,328.16,328.26,327.61,327.69,7021.0,296.7198,296.8102,296.2225,296.2948,7021.0
2021-11-02 12:25:00,327.64,328.11,327.49,328.11,8252.0,296.2496,296.6746,296.114,296.6746,8252.0
2021-11-02 12:30:00,328.17,328.35,328.02,328.19,18190.0,296.7289,296.8916,296.5932,296.7469,18190.0
2021-11-02 12:35:00,328.33,328.45,327.9,328.06,11006.0,296.8735,296.982,296.4847,296.6294,11006.0
2021-11-02 12:40:00,328.05,328.29,327.78,327.79,9863.0,296.6203,296.8374,296.3762,296.3853,9863.0
2021-11-02 12:45:00,327.83,327.98,327.6,327.73,7916.0,296.4214,296.5571,296.2135,296.331,7916.0
2021-11-02 12:50:00,327.78,327.85,327.35,327.44,7460.0,296.3762,296.4395,295.9874,296.0688,7460.0
2021-11-02 12:55:00,327.48,327.48,327.1,327.14,9818.0,296.105,296.105,295.7614,295.7975,9818.0
2021-11-02 13:00:00,327.22,327.31,326.75,326.84,11214.0,295.8699,295.9512,295.4449,295.5263,11214.0
2021-11-02 13:05:00,326.92,326.92,326.37,326.47,10389.0,295.5986,295.5986,295.1013,295.1917,10389.0
2021-11-02 13:10:00,326.53,326.58,326.24,326.52,14723.0,295.246,295.2912,294.9838,295.2369,14723.0
2021-11-02 13:15:00,326.5,326.62,326.13,326.27,7414.0,295.2188,295.3274,294.8843,295.0109,7414.0
2021-11-02 13:20:00,326.29,326.35,326.05,326.26,6904.0,295.029,295.0832,294.812,295.0018,6904.0
2021-11-02 13:25:00,326.3,326.34,326.07,326.11,9684.0,295.038,295.0742,294.83,294.8662,9684.0
2021-11-02 13:30:00,326.16,326.24,326.08,326.15,9233.0,294.9114,294.9838,294.8391,294.9024,9233.0
2021-11-02 13:35:00,326.17,326.62,326.13,326.58,7454.0,294.9205,295.3274,294.8843,295.2912,7454.0
2021-11-02 13:40:00,326.58,326.64,326.51,326.58,8043.0,295.2912,295.3454,295.2279,295.2912,8043.0
2021-11-02 13:45:00,326.58,326.69,326.09,326.13,11635.0,295.2912,295.3906,294.8481,294.8843,11635.0
2021-11-02 13:50:00,326.15,326.17,325.88,325.95,14562.0,294.9024,294.9205,294.6583,294.7215,14562.0
2021-11-02 13:55:00,326.08,326.08,325.82,325.9,9253.0,294.8391,294.8391,294.604,294.6763,9253.0
2021-11-02 14:00:00,325.92,326.25,325.87,326.22,11278.0,294.6944,294.9928,294.6492,294.9657,11278.0
2021-11-02 14:05:00,326.29,326.71,326.19,326.57,6212.0,295.029,295.4087,294.9385,295.2821,6212.0
2021-11-02 14:10:00,326.71,326.75,326.51,326.55,18669.0,295.4087,295.4449,295.2279,295.2641,18669.0
2021-11-02 14:15:00,326.55,326.55,326.32,326.43,13276.0,295.2641,295.2641,295.0561,295.1556,13276.0
2021-11-02 14:20:00,326.4,326.42,325.95,326.02,9393.0,295.1284,295.1465,294.7215,294.7848,9393.0
2021-11-02 14:25:00,326.02,326.24,325.88,326.18,10910.0,294.7848,294.9838,294.6583,294.9295,10910.0
2021-11-02 14:30:00,326.29,326.44,326.17,326.39,11088.0,295.029,295.1646,294.9205,295.1194,11088.0
2021-11-02 14:35:00,326.44,326.82,326.37,326.77,12663.0,295.1646,295.5082,295.1013,295.463,12663.0
2021-11-02 14:40:00,326.82,327.25,326.78,327.25,10900.0,295.5082,295.897,295.472,295.897,10900.0
2021-11-02 14:45:00,327.32,327.44,327.04,327.29,11665.0,295.9603,296.0688,295.7071,295.9332,11665.0
2021-11-02 14:50:00,327.33,327.33,326.96,326.97,8458.0,295.9693,295.9693,295.6348,295.6438,8458.0
2021-11-02 14:55:00,326.92,327.37,326.91,327.28,12534.0,295.5986,296.0055,295.5896,295.9241,12534.0
2021-11-02 15:00:00,327.33,327.44,327.0,327.05,8554.0,295.9693,296.0688,295.6709,295.7162,8554.0
2021-11-02 15:05:00,327.03,327.58,327.01,327.55,14924.0,295.6981,296.1954,295.68,296.1683,14924.0
2021-11-02 15:10:00,327.56,327.64,327.29,327.47,20401.0,296.1773,296.2496,295.9332,296.0959,20401.0
2021-11-02 15:15:00,327.57,328.19,327.53,327.62,64940.0,296.1863,296.7469,296.1502,296.2315,64940.0
2021-11-02 15:20:00,327.69,327.75,327.34,327.5,13485.0,296.2948,296.3491,295.9784,296.123,13485.0
2021-11-02 15:25:00,327.57,327.58,327.24,327.31,15393.0,296.1863,296.1954,295.888,295.9512,15393.0
2021-11-02 15:30:00,327.25,327.29,326.67,326.75,24725.0,295.897,295.9332,295.3726,295.4449,24725.0
2021-11-02 15:35:00,326.75,326.75,326.06,326.19,27629.0,295.4449,295.4449,294.821,294.9385,27629.0
2021-11-02 15:40:00,326.19,326.28,325.77,326.03,41982.0,294.9385,295.0199,294.5588,294.7939,41982.0
2021-11-02 15:45:00,326.06,326.12,325.75,325.84,52456.0,294.821,294.8753,294.5407,294.6221,52456.0
2021-11-02 15:50:00,325.76,325.87,325.51,325.65,66801.0,294.5497,294.6492,294.3237,294.4503,66801.0
2021-11-02 15:55:00,325.61,326.35,325.51,326.3,182161.0,294.4141,295.0832,294.3237,295.038,182161.0
2021-11-03 09:30:00,325.5,327.15,324.22,326.75,83557.0,294.3147,295.8066,293.1573,295.4449,83557.0
2021-11-03 09:35:00,326.71,327.25,326.57,326.95,20884.0,295.4087,295.897,295.2821,295.6257,20884.0
2021-11-03 09:40:00,327.03,328.46,327.0,328.4,23883.0,295.6981,296.9911,295.6709,296.9368,23883.0
2021-11-03 09:45:00,328.43,328.86,328.18,328.83,20927.0,296.9639,297.3527,296.7379,297.3256,20927.0
2021-11-03 09:50:00,328.87,330.65,328.87,330.27,29630.0,297.3618,298.9712,297.3618,298.6277,29630.0
2021-11-03 09:55:00,330.22,330.26,329.11,329.21,11198.0,298.5824,298.6186,297.5788,297.6692,11198.0
2021-11-03 10:00:00,329.26,331.08,329.25,330.47,15038.0,297.7144,299.3601,297.7054,298.8085,15038.0
2021-11-03 10:05:00,330.5,330.86,329.99,330.84,6023.0,298.8356,299.1611,298.3745,299.143,6023.0
2021-11-03 10:10:00,330.83,330.93,330.53,330.8,5903.0,299.134,299.2244,298.8627,299.1069,5903.0
2021-11-03 10:15:00,330.76,332.1,330.59,331.94,16184.0,299.0707,300.2823,298.917,300.1377,16184.0
2021-11-03 10:20:00,331.93,331.94,330.29,331.75,42221.0,300.1286,300.1377,298.6457,299.9659,42221.0
2021-11-03 10:25:00,331.68,331.94,331.45,331.45,7939.0,299.9026,300.1377,299.6946,299.6946,7939.0
2021-11-03 10:30:00,331.42,331.69,330.83,331.31,15169.0,299.6675,299.9116,299.134,299.568,15169.0
2021-11-03 10:35:00,331.31,332.22,331.27,332.21,25038.0,299.568,300.3908,299.5318,300.3818,25038.0
2021-11-03 10:40:00,332.0,332.77,331.8,331.83,34260.0,300.1919,300.8881,300.0111,300.0382,34260.0
2021-11-03 10:45:00,331.98,332.6,331.96,332.42,11639.0,300.1738,300.7344,300.1557,300.5717,11639.0
2021-11-03 10:50:00,332.56,332.87,332.55,332.66,16331.0,300.6983,300.9786,300.6892,300.7887,16331.0
2021-11-03 10:55:00,332.67,333.1,332.46,332.63,44906.0,300.7977,301.1865,300.6078,300.7615,44906.0
2021-11-03 11:00:00,332.63,333.03,332.0,332.0,9150.0,300.7615,301.1232,300.1919,300.1919,9150.0
2021-11-03 11:05:00,331.72,332.22,331.41,331.6,12293.0,299.9387,300.3908,299.6584,299.8302,12293.0
2021-11-03 11:10:00,331.47,331.63,331.12,331.52,7374.0,299.7127,299.8574,299.3962,299.7579,7374.0
2021-11-03 11:15:00,331.44,331.7,331.3,331.66,6690.0,299.6856,299.9207,299.559,299.8845,6690.0
2021-11-03 11:20:00,331.57,331.81,331.21,331.29,4123.0,299.8031,300.0201,299.4776,299.5499,4123.0
2021-11-03 11:25:00,331.17,331.17,330.53,330.75,7785.0,299.4414,299.4414,298.8627,299.0617,7785.0
2021-11-03 11:30:00,330.75,330.83,330.45,330.56,5715.0,299.0617,299.134,298.7904,298.8899,5715.0
2021-11-03 11:35:00,330.55,330.69,330.25,330.25,5188.0,298.8808,299.0074,298.6096,298.6096,5188.0
2021-11-03 11:40:00,330.25,330.62,330.08,330.5,6465.0,298.6096,298.9441,298.4559,298.8356,6465.0
2021-11-03 11:45:00,330.38,330.9,330.38,330.7,12848.0,298.7271,299.1973,298.7271,299.0165,12848.0
2021-11-03 11:50:00,330.73,330.93,330.68,330.88,9960.0,299.0436,299.2244,298.9984,299.1792,9960.0
2021-11-03 11:55:00,330.86,331.04,330.2,330.45,8380.0,299.1611,299.3239,298.5644,298.7904,8380.0
2021-11-03 12:00:00,330.45,330.6,329.99,330.06,4939.0,298.7904,298.926,298.3745,298.4378,4939.0
2021-11-03 12:05:00,330.17,330.55,329.98,330.38,4745.0,298.5372,298.8808,298.3654,298.7271,4745.0
2021-11-03 12:10:00,330.46,330.65,330.26,330.43,4504.0,298.7995,298.9712,298.6186,298.7723,4504.0
2021-11-03 12:15:00,330.43,330.43,330.09,330.34,5730.0,298.7723,298.7723,298.4649,298.6909,5730.0
2021-11-03 12:20:00,330.18,330.43,330.07,330.43,3323.0,298.5463,298.7723,298.4468,298.7723,3323.0
2021-11-03 12:25:00,330.46,330.48,330.0,330.0,3678.0,298.7995,298.8175,298.3835,298.3835,3678.0
2021-11-03 12:30:00,330.07,330.26,329.61,329.72,5910.0,298.4468,298.6186,298.0309,298.1303,5910.0
2021-11-03 12:35:00,329.77,329.99,329.7,329.91,4967.0,298.1756,298.3745,298.1123,298.3021,4967.0
2021-11-03 12:40:00,329.96,330.21,329.91,330.06,3820.0,298.3474,298.5734,298.3021,298.4378,3820.0
2021-11-03 12:45:00,330.12,330.34,330.1,330.26,4560.0,298.492,298.6909,298.4739,298.6186,4560.0
2021-11-03 12:50:00,330.19,330.2,329.76,329.97,3927.0,298.5553,298.5644,298.1665,298.3564,3927.0
2021-11-03 12:55:00,330.05,330.22,329.78,329.78,3188.0,298.4287,298.5824,298.1846,298.1846,3188.0
2021-11-03 13:00:00,329.66,330.05,329.61,330.01,3187.0,298.0761,298.4287,298.0309,298.3926,3187.0
2021-11-03 13:05:00,330.01,330.22,329.86,330.1,6568.0,298.3926,298.5824,298.2569,298.4739,6568.0
2021-11-03 13:10:00,330.12,330.12,329.84,330.04,5163.0,298.492,298.492,298.2389,298.4197,5163.0
2021-11-03 13:15:00,329.99,330.33,329.8,330.3,4572.0,298.3745,298.6819,298.2027,298.6548,4572.0
2021-11-03 13:20:00,330.26,330.26,329.78,329.92,6124.0,298.6186,298.6186,298.1846,298.3112,6124.0
2021-11-03 13:25:00,329.98,329.99,329.71,329.93,2747.0,298.3654,298.3745,298.1213,298.3202,2747.0
2021-11-03 13:30:00,329.98,330.09,329.98,330.03,4284.0,298.3654,298.4649,298.3654,298.4106,4284.0
2021-11-03 13:35:00,330.04,330.09,329.5,329.6,5693.0,298.4197,298.4649,297.9314,298.0218,5693.0
2021-11-03 13:40:00,329.5,329.9,329.49,329.83,4157.0,297.9314,298.2931,297.9224,298.2298,4157.0
2021-11-03 13:45:00,329.8,329.8,329.63,329.63,5057.0,298.2027,298.2027,298.049,298.049,5057.0
2021-11-03 13:50:00,329.49,329.58,328.85,329.21,33167.0,297.9224,298.0038,297.3437,297.6692,33167.0
2021-11-03 13:55:00,329.29,329.35,329.05,329.1,4852.0,297.7415,297.7958,297.5245,297.5698,4852.0
2021-11-03 14:00:00,329.1,329.78,329.05,329.46,8907.0,297.5698,298.1846,297.5245,297.8953,8907.0
2021-11-03 14:05:00,329.45,329.59,329.14,329.59,6498.0,297.8862,298.0128,297.6059,298.0128,6498.0
2021-11-03 14:10:00,329.43,329.67,329.27,329.47,7321.0,297.8681,298.0851,297.7235,297.9043,7321.0
2021-11-03 14:15:00,329.39,329.52,329.31,329.47,7702.0,297.832,297.9495,297.7596,297.9043,7702.0
2021-11-03 14:20:00,329.43,329.6,329.15,329.48,12164.0,297.8681,298.0218,297.615,297.9133,12164.0
2021-11-03 14:25:00,329.43,329.52,329.19,329.24,7067.0,297.8681,297.9495,297.6511,297.6963,7067.0
2021-11-03 14:30:00,329.31,329.73,329.31,329.35,10700.0,297.7596,298.1394,297.7596,297.7958,10700.0
2021-11-03 14:35:00,329.42,329.79,329.41,329.6,10258.0,297.8591,298.1936,297.85,298.0218,10258.0
2021-11-03 14:40:00,329.55,330.01,329.55,329.98,4988.0,297.9766,298.3926,297.9766,298.3654,4988.0
2021-11-03 14:45:00,330.14,330.82,330.09,330.73,10473.0,298.5101,299.125,298.4649,299.0436,10473.0
2021-11-03 14:50:00,330.73,330.98,330.64,330.72,10770.0,299.0436,299.2696,298.9622,299.0345,10770.0
2021-11-03 14:55:00,330.74,331.21,330.74,330.9,5395.0,299.0526,299.4776,299.0526,299.1973,5395.0
2021-11-03 15:00:00,330.95,331.19,330.75,331.03,10424.0,299.2425,299.4595,299.0617,299.3148,10424.0
2021-11-03 15:05:00,331.03,332.09,331.02,331.96,14986.0,299.3148,300.2733,299.3058,300.1557,14986.0
2021-11-03 15:10:00,332.07,332.09,331.12,331.12,11683.0,300.2552,300.2733,299.3962,299.3962,11683.0
2021-11-03 15:15:00,331.17,331.28,330.94,330.94,5990.0,299.4414,299.5409,299.2335,299.2335,5990.0
2021-11-03 15:20:00,330.82,331.0,330.5,330.94,7979.0,299.125,299.2877,298.8356,299.2335,7979.0
2021-11-03 15:25:00,331.01,331.28,330.58,330.69,8284.0,299.2968,299.5409,298.908,299.0074,8284.0
2021-11-03 15:30:00,330.71,331.4,330.71,331.35,9624.0,299.0255,299.6494,299.0255,299.6042,9624.0
2021-11-03 15:35:00,331.33,331.33,330.49,330.59,12002.0,299.5861,299.5861,298.8266,298.917,12002.0
2021-11-03 15:40:00,330.63,331.07,330.57,331.07,15038.0,298.9532,299.351,298.8989,299.351,15038.0
2021-11-03 15:45:00,331.03,331.1,330.84,331.04,27156.0,299.3148,299.3781,299.143,299.3239,27156.0
2021-11-03 15:50:00,331.22,331.34,331.02,331.29,28192.0,299.4866,299.5951,299.3058,299.5499,28192.0
2021-11-03 15:55:00,331.35,331.92,331.01,331.32,72721.0,299.6042,300.1196,299.2968,299.5771,72721.0
2021-11-04 09:30:00,331.3,332.8,331.3,331.47,49310.0,299.559,300.9153,299.559,299.7127,49310.0
2021-11-04 09:35:00,331.78,332.45,331.3,332.37,16527.0,299.993,300.5988,299.559,300.5265,16527.0
2021-11-04 09:40:00,332.28,333.9,332.01,333.56,18211.0,300.4451,301.9099,300.201,301.6024,18211.0
2021-11-04 09:45:00,333.56,333.74,332.81,333.28,11599.0,301.6024,301.7652,300.9243,301.3493,11599.0
2021-11-04 09:50:00,333.12,333.84,333.05,333.58,9016.0,301.2046,301.8556,301.1413,301.6205,9016.0
2021-11-04 09:55:00,333.51,333.59,332.74,332.75,12049.0,301.5572,301.6296,300.861,300.8701,12049.0
2021-11-04 10:00:00,332.84,333.32,332.63,333.0,7676.0,300.9514,301.3854,300.7615,301.0961,7676.0
2021-11-04 10:05:00,333.06,333.41,332.92,333.26,8065.0,301.1504,301.4668,301.0238,301.3312,8065.0
2021-11-04 10:10:00,333.2,333.39,333.08,333.37,7086.0,301.2769,301.4487,301.1684,301.4307,7086.0
2021-11-04 10:15:00,333.44,333.79,333.01,333.13,8527.0,301.4939,301.8104,301.1051,301.2136,8527.0
2021-11-04 10:20:00,333.23,333.44,332.4,332.4,12931.0,301.3041,301.4939,300.5536,300.5536,12931.0
2021-11-04 10:25:00,332.4,332.42,331.78,331.87,6941.0,300.5536,300.5717,299.993,300.0744,6941.0
2021-11-04 10:30:00,331.87,332.98,331.81,332.95,15176.0,300.0744,301.078,300.0201,301.0509,15176.0
2021-11-04 10:35:00,332.98,332.98,332.57,332.61,8850.0,301.078,301.078,300.7073,300.7435,8850.0
2021-11-04 10:40:00,332.69,332.77,332.05,332.05,10397.0,300.8158,300.8881,300.2371,300.2371,10397.0
2021-11-04 10:45:00,332.02,332.24,331.76,331.76,8761.0,300.21,300.4089,299.9749,299.9749,8761.0
2021-11-04 10:50:00,331.91,332.1,331.69,331.69,8707.0,300.1105,300.2823,299.9116,299.9116,8707.0
2021-11-04 10:55:00,331.69,331.95,331.43,331.94,10785.0,299.9116,300.1467,299.6765,300.1377,10785.0
2021-11-04 11:00:00,332.01,332.45,331.95,332.19,12930.0,300.201,300.5988,300.1467,300.3637,12930.0
2021-11-04 11:05:00,332.32,332.32,331.87,332.12,14179.0,300.4812,300.4812,300.0744,300.3004,14179.0
2021-11-04 11:10:00,332.05,332.14,331.87,331.98,10586.0,300.2371,300.3185,300.0744,300.1738,10586.0
2021-11-04 11:15:00,331.83,332.14,331.68,332.1,13176.0,300.0382,300.3185,299.9026,300.2823,13176.0
2021-11-04 11:20:00,332.05,332.4,331.93,332.33,7329.0,300.2371,300.5536,300.1286,300.4903,7329.0
2021-11-04 11:25:00,332.27,332.59,332.26,332.56,18989.0,300.436,300.7254,300.427,300.6983,18989.0
2021-11-04 11:30:00,332.47,332.91,332.41,332.64,7330.0,300.6169,301.0147,300.5626,300.7706,7330.0
2021-11-04 11:35:00,332.61,333.41,332.58,333.36,10991.0,300.7435,301.4668,300.7163,301.4216,10991.0
2021-11-04 11:40:00,333.45,334.09,333.31,333.97,13663.0,301.503,302.0817,301.3764,301.9732,13663.0
2021-11-04 11:45:00,334.0,334.35,333.95,334.19,27387.0,302.0003,302.3168,301.9551,302.1721,27387.0
2021-11-04 11:50:00,334.31,334.86,334.05,334.83,32818.0,302.2806,302.7779,302.0455,302.7508,32818.0
2021-11-04 11:55:00,334.83,335.33,334.73,335.26,39537.0,302.7508,303.2029,302.6604,303.1396,39537.0
2021-11-04 12:00:00,335.3,335.39,335.12,335.22,16597.0,303.1757,303.2571,303.013,303.1034,16597.0
2021-11-04 12:05:00,335.26,335.36,335.17,335.34,9192.0,303.1396,303.23,303.0582,303.2119,9192.0
2021-11-04 12:10:00,335.31,335.38,335.03,335.18,12302.0,303.1848,303.2481,302.9316,303.0672,12302.0
2021-11-04 12:15:00,335.13,335.13,334.85,335.02,10690.0,303.022,303.022,302.7689,302.9226,10690.0
2021-11-04 12:20:00,335.0,335.27,334.82,335.2,20076.0,302.9045,303.1486,302.7417,303.0853,20076.0
2021-11-04 12:25:00,335.15,335.53,335.15,335.49,13423.0,303.0401,303.3837,303.0401,303.3475,13423.0
2021-11-04 12:30:00,335.48,335.49,335.13,335.13,7968.0,303.3385,303.3475,303.022,303.022,7968.0
2021-11-04 12:35:00,335.19,335.36,335.19,335.33,5904.0,303.0763,303.23,303.0763,303.2029,5904.0
2021-11-04 12:40:00,335.46,335.74,335.02,335.06,10102.0,303.3204,303.5736,302.9226,302.9587,10102.0
2021-11-04 12:45:00,334.98,335.14,334.8,334.8,11614.0,302.8864,303.0311,302.7236,302.7236,11614.0
2021-11-04 12:50:00,334.87,335.03,334.79,335.0,5439.0,302.7869,302.9316,302.7146,302.9045,5439.0
2021-11-04 12:55:00,334.99,335.19,334.96,335.1,3839.0,302.8954,303.0763,302.8683,302.9949,3839.0
2021-11-04 13:00:00,335.03,335.03,334.32,334.47,7861.0,302.9316,302.9316,302.2896,302.4253,7861.0
2021-11-04 13:05:00,334.43,334.52,334.2,334.2,4555.0,302.3891,302.4705,302.1811,302.1811,4555.0
2021-11-04 13:10:00,334.14,334.52,334.14,334.48,7858.0,302.1269,302.4705,302.1269,302.4343,7858.0
2021-11-04 13:15:00,334.52,335.25,334.41,335.08,7918.0,302.4705,303.1305,302.371,302.9768,7918.0
2021-11-04 13:20:00,335.06,335.06,334.62,334.89,13327.0,302.9587,302.9587,302.5609,302.805,13327.0
2021-11-04 13:25:00,334.86,335.13,334.82,335.05,6652.0,302.7779,303.022,302.7417,302.9497,6652.0
2021-11-04 13:30:00,335.02,335.02,334.75,334.87,4750.0,302.9226,302.9226,302.6784,302.7869,4750.0
2021-11-04 13:35:00,334.82,334.9,334.52,334.9,8661.0,302.7417,302.8141,302.4705,302.8141,8661.0
2021-11-04 13:40:00,334.91,335.2,334.85,335.14,6925.0,302.8231,303.0853,302.7689,303.0311,6925.0
2021-11-04 13:45:00,335.16,335.32,334.99,335.03,11241.0,303.0492,303.1938,302.8954,302.9316,11241.0
2021-11-04 13:50:00,335.02,335.09,334.81,334.92,7239.0,302.9226,302.9859,302.7327,302.8322,7239.0
2021-11-04 13:55:00,334.88,335.1,334.74,335.05,6674.0,302.796,302.9949,302.6694,302.9497,6674.0
2021-11-04 14:00:00,335.01,335.01,334.65,334.81,7744.0,302.9135,302.9135,302.588,302.7327,7744.0
2021-11-04 14:05:00,334.8,335.0,334.64,334.69,10709.0,302.7236,302.9045,302.579,302.6242,10709.0
2021-11-04 14:10:00,334.69,334.73,333.88,334.13,9633.0,302.6242,302.6604,301.8918,302.1178,9633.0
2021-11-04 14:15:00,334.27,334.39,334.19,334.27,4985.0,302.2444,302.3529,302.1721,302.2444,4985.0
2021-11-04 14:20:00,334.27,334.37,334.12,334.12,5641.0,302.2444,302.3348,302.1088,302.1088,5641.0
2021-11-04 14:25:00,334.15,334.33,334.04,334.17,7605.0,302.1359,302.2987,302.0365,302.154,7605.0
2021-11-04 14:30:00,334.17,334.25,333.72,333.91,17309.0,302.154,302.2263,301.7471,301.9189,17309.0
2021-11-04 14:35:00,333.89,334.28,333.88,334.17,17225.0,301.9008,302.2535,301.8918,302.154,17225.0
2021-11-04 14:40:00,334.13,334.73,334.13,334.71,11954.0,302.1178,302.6604,302.1178,302.6423,11954.0
2021-11-04 14:45:00,334.56,334.96,334.49,334.91,14283.0,302.5066,302.8683,302.4433,302.8231,14283.0
2021-11-04 14:50:00,334.9,335.43,334.8,334.96,31250.0,302.8141,303.2933,302.7236,302.8683,31250.0
2021-11-04 14:55:00,334.96,335.36,334.83,335.28,13199.0,302.8683,303.23,302.7508,303.1577,13199.0
2021-11-04 15:00:00,335.27,335.34,335.17,335.19,16891.0,303.1486,303.2119,303.0582,303.0763,16891.0
2021-11-04 15:05:00,335.22,335.43,334.83,335.38,20456.0,303.1034,303.2933,302.7508,303.2481,20456.0
2021-11-04 15:10:00,335.41,335.5,335.28,335.31,19478.0,303.2752,303.3566,303.1577,303.1848,19478.0
2021-11-04 15:15:00,335.3,335.32,334.97,335.28,14970.0,303.1757,303.1938,302.8774,303.1577,14970.0
2021-11-04 15:20:00,335.29,335.34,335.05,335.15,11968.0,303.1667,303.2119,302.9497,303.0401,11968.0
2021-11-04 15:25:00,335.11,335.22,334.82,334.91,13262.0,303.0039,303.1034,302.7417,302.8231,13262.0
2021-11-04 15:30:00,334.93,335.05,334.87,334.95,32312.0,302.8412,302.9497,302.7869,302.8593,32312.0
2021-11-04 15:35:00,334.88,335.06,334.88,334.96,13093.0,302.796,302.9587,302.796,302.8683,13093.0
2021-11-04 15:40:00,334.94,335.1,334.85,334.92,24295.0,302.8502,302.9949,302.7689,302.8322,24295.0
2021-11-04 15:45:00,334.88,334.93,334.52,334.81,18663.0,302.796,302.8412,302.4705,302.7327,18663.0
2021-11-04 15:50:00,334.77,335.21,334.7,335.19,41190.0,302.6965,303.0944,302.6332,303.0763,41190.0
2021-11-04 15:55:00,335.15,335.63,335.12,335.58,71409.0,303.0401,303.4741,303.013,303.4289,71409.0
2021-11-05 09:30:00,336.95,338.28,336.64,337.98,41848.0,304.6677,305.8702,304.3874,305.599,41848.0
2021-11-05 09:35:00,337.76,338.14,336.61,337.31,9573.0,305.4001,305.7437,304.3602,304.9932,9573.0
2021-11-05 09:40:00,337.25,338.49,337.21,338.4,24228.0,304.9389,306.0601,304.9028,305.9787,24228.0
2021-11-05 09:45:00,338.68,339.0,338.36,338.92,12577.0,306.2319,306.5213,305.9426,306.4489,12577.0
2021-11-05 09:50:00,338.84,340.02,338.83,340.0,22891.0,306.3766,307.4435,306.3675,307.4254,22891.0
2021-11-05 09:55:00,339.95,340.28,339.26,339.27,14211.0,307.3802,307.6786,306.7563,306.7654,14211.0
2021-11-05 10:00:00,339.21,339.54,339.0,339.0,10715.0,306.7111,307.0095,306.5213,306.5213,10715.0
2021-11-05 10:05:00,338.95,339.09,338.77,338.77,5986.0,306.476,306.6026,306.3133,306.3133,5986.0
2021-11-05 10:10:00,338.76,338.79,338.14,338.31,8469.0,306.3042,306.3314,305.7437,305.8974,8469.0
2021-11-05 10:15:00,338.31,338.5,338.04,338.17,7580.0,305.8974,306.0692,305.6532,305.7708,7580.0
2021-11-05 10:20:00,338.33,338.34,337.82,337.94,7737.0,305.9154,305.9245,305.4543,305.5628,7737.0
2021-11-05 10:25:00,338.0,338.01,337.63,337.63,7328.0,305.6171,305.6261,305.2825,305.2825,7328.0
2021-11-05 10:30:00,337.61,337.92,337.24,337.84,9369.0,305.2644,305.5447,304.9299,305.4724,9369.0
2021-11-05 10:35:00,337.8,338.17,337.65,337.67,11341.0,305.4362,305.7708,305.3006,305.3187,11341.0
2021-11-05 10:40:00,337.65,338.29,337.58,338.29,14395.0,305.3006,305.8793,305.2373,305.8793,14395.0
2021-11-05 10:45:00,338.38,338.99,338.24,338.99,4190.0,305.9607,306.5122,305.8341,306.5122,4190.0
2021-11-05 10:50:00,338.93,339.37,338.85,338.99,25125.0,306.458,306.8558,306.3856,306.5122,25125.0
2021-11-05 10:55:00,338.99,339.06,338.45,338.75,8619.0,306.5122,306.5755,306.0239,306.2952,8619.0
2021-11-05 11:00:00,338.94,338.99,337.84,337.85,14582.0,306.467,306.5122,305.4724,305.4814,14582.0
2021-11-05 11:05:00,337.79,338.42,337.79,338.17,15965.0,305.4272,305.9968,305.4272,305.7708,15965.0
2021-11-05 11:10:00,338.3,338.35,337.83,337.97,14402.0,305.8883,305.9335,305.4634,305.5899,14402.0
2021-11-05 11:15:00,337.84,338.15,337.76,337.83,8957.0,305.4724,305.7527,305.4001,305.4634,8957.0
2021-11-05 11:20:00,337.76,337.86,337.3,337.3,8825.0,305.4001,305.4905,304.9841,304.9841,8825.0
2021-11-05 11:25:00,337.23,337.32,336.88,337.27,10949.0,304.9208,305.0022,304.6044,304.957,10949.0
2021-11-05 11:30:00,337.36,337.99,337.21,337.22,9553.0,305.0384,305.608,304.9028,304.9118,9553.0
2021-11-05 11:35:00,337.15,337.15,336.51,336.88,9502.0,304.8485,304.8485,304.2698,304.6044,9502.0
2021-11-05 11:40:00,336.88,337.25,336.78,336.85,6444.0,304.6044,304.9389,304.5139,304.5772,6444.0
2021-11-05 11:45:00,336.85,337.1,336.4,336.4,12601.0,304.5772,304.8033,304.1704,304.1704,12601.0
2021-11-05 11:50:00,336.35,337.05,336.35,336.99,7512.0,304.1251,304.7581,304.1251,304.7038,7512.0
2021-11-05 11:55:00,336.99,337.03,336.65,336.97,6790.0,304.7038,304.74,304.3964,304.6857,6790.0
2021-11-05 12:00:00,336.72,337.27,336.62,337.27,8127.0,304.4597,304.957,304.3693,304.957,8127.0
2021-11-05 12:05:00,337.3,337.36,337.25,337.25,4277.0,304.9841,305.0384,304.9389,304.9389,4277.0
2021-11-05 12:10:00,337.3,338.07,337.24,337.91,22155.0,304.9841,305.6804,304.9299,305.5357,22155.0
2021-11-05 12:15:00,337.99,338.34,337.93,338.2,6234.0,305.608,305.9245,305.5538,305.7979,6234.0
2021-11-05 12:20:00,338.17,338.47,337.97,338.3,6723.0,305.7708,306.042,305.5899,305.8883,6723.0
2021-11-05 12:25:00,338.3,338.57,338.25,338.37,8839.0,305.8883,306.1325,305.8431,305.9516,8839.0
2021-11-05 12:30:00,338.44,339.2,338.35,339.07,23463.0,306.0149,306.7021,305.9335,306.5845,23463.0
2021-11-05 12:35:00,339.11,339.11,338.5,338.72,5222.0,306.6207,306.6207,306.0692,306.2681,5222.0
2021-11-05 12:40:00,338.82,338.94,338.47,338.76,13102.0,306.3585,306.467,306.042,306.3042,13102.0
2021-11-05 12:45:00,338.9,338.9,338.41,338.42,6368.0,306.4308,306.4308,305.9878,305.9968,6368.0
2021-11-05 12:50:00,338.49,338.49,337.95,338.05,7915.0,306.0601,306.0601,305.5719,305.6623,7915.0
2021-11-05 12:55:00,338.06,338.81,337.92,338.6,8911.0,305.6713,306.3495,305.5447,306.1596,8911.0
2021-11-05 13:00:00,338.48,338.9,338.46,338.69,6509.0,306.0511,306.4308,306.033,306.241,6509.0
2021-11-05 13:05:00,338.73,338.8,337.86,337.94,10729.0,306.2771,306.3404,305.4905,305.5628,10729.0
2021-11-05 13:10:00,337.86,338.14,337.4,337.46,15449.0,305.4905,305.7437,305.0745,305.1288,15449.0
2021-11-05 13:15:00,337.4,337.81,337.35,337.35,10781.0,305.0745,305.4453,305.0293,305.0293,10781.0
2021-11-05 13:20:00,337.42,337.42,336.89,337.3,22481.0,305.0926,305.0926,304.6134,304.9841,22481.0
2021-11-05 13:25:00,337.2,337.31,336.85,337.06,5991.0,304.8937,304.9932,304.5772,304.7671,5991.0
2021-11-05 13:30:00,337.06,337.21,336.62,337.12,6941.0,304.7671,304.9028,304.3693,304.8214,6941.0
2021-11-05 13:35:00,337.21,337.21,336.7,336.82,9436.0,304.9028,304.9028,304.4416,304.5501,9436.0
2021-11-05 13:40:00,336.71,336.96,336.56,336.86,5038.0,304.4507,304.6767,304.315,304.5863,5038.0
2021-11-05 13:45:00,336.88,337.06,336.72,336.73,6968.0,304.6044,304.7671,304.4597,304.4687,6968.0
2021-11-05 13:50:00,336.7,337.35,336.68,337.3,3878.0,304.4416,305.0293,304.4235,304.9841,3878.0
2021-11-05 13:55:00,337.25,337.3,336.8,336.8,5583.0,304.9389,304.9841,304.532,304.532,5583.0
2021-11-05 14:00:00,336.99,337.38,336.98,337.38,2580.0,304.7038,305.0565,304.6948,305.0565,2580.0
2021-11-05 14:05:00,337.36,337.71,337.2,337.57,7329.0,305.0384,305.3548,304.8937,305.2283,7329.0
2021-11-05 14:10:00,337.52,337.9,337.51,337.77,8289.0,305.1831,305.5266,305.174,305.4091,8289.0
2021-11-05 14:15:00,337.87,338.32,337.87,338.29,12287.0,305.4995,305.9064,305.4995,305.8793,12287.0
2021-11-05 14:20:00,338.41,338.9,338.35,338.9,16918.0,305.9878,306.4308,305.9335,306.4308,16918.0
2021-11-05 14:25:00,338.86,339.2,338.85,339.15,17427.0,306.3947,306.7021,306.3856,306.6569,17427.0
2021-11-05 14:30:00,339.15,339.52,339.14,339.5,31906.0,306.6569,306.9914,306.6478,306.9734,31906.0
2021-11-05 14:35:00,339.48,339.53,339.33,339.49,18046.0,306.9553,307.0005,306.8196,306.9643,18046.0
2021-11-05 14:40:00,339.5,339.51,339.33,339.4,14710.0,306.9734,306.9824,306.8196,306.8829,14710.0
2021-11-05 14:45:00,339.44,339.51,339.43,339.47,18965.0,306.9191,306.9824,306.9101,306.9462,18965.0
2021-11-05 14:50:00,339.47,339.95,339.45,339.82,24934.0,306.9462,307.3802,306.9281,307.2627,24934.0
2021-11-05 14:55:00,339.78,339.78,339.0,339.3,15300.0,307.2265,307.2265,306.5213,306.7925,15300.0
2021-11-05 15:00:00,339.37,339.51,339.04,339.19,10386.0,306.8558,306.9824,306.5574,306.6931,10386.0
2021-11-05 15:05:00,339.19,339.92,339.18,339.91,8389.0,306.6931,307.3531,306.684,307.3441,8389.0
2021-11-05 15:10:00,339.97,340.02,339.48,339.53,18503.0,307.3983,307.4435,306.9553,307.0005,18503.0
2021-11-05 15:15:00,339.49,339.92,339.44,339.71,16419.0,306.9643,307.3531,306.9191,307.1632,16419.0
2021-11-05 15:20:00,339.78,340.25,339.74,340.06,35619.0,307.2265,307.6515,307.1904,307.4797,35619.0
2021-11-05 15:25:00,340.05,340.05,339.41,339.5,12749.0,307.4707,307.4707,306.892,306.9734,12749.0
2021-11-05 15:30:00,339.47,340.42,339.47,340.42,15385.0,306.9462,307.8052,306.9462,307.8052,15385.0
2021-11-05 15:35:00,340.49,340.52,340.26,340.34,34429.0,307.8685,307.8956,307.6605,307.7329,34429.0
2021-11-05 15:40:00,340.38,340.51,339.73,339.95,21956.0,307.769,307.8866,307.1813,307.3802,21956.0
2021-11-05 15:45:00,339.85,340.07,339.79,339.87,18326.0,307.2898,307.4887,307.2356,307.3079,18326.0
2021-11-05 15:50:00,339.91,340.21,339.65,339.76,19330.0,307.3441,307.6153,307.109,307.2084,19330.0
2021-11-05 15:55:00,339.84,339.97,339.57,339.96,49542.0,307.2808,307.3983,307.0366,307.3893,49542.0
2021-11-08 09:30:00,341.63,341.63,339.87,340.51,41693.0,308.8993,308.8993,307.3079,307.8866,41693.0
2021-11-08 09:35:00,340.51,340.93,338.01,338.67,14732.0,307.8866,308.2663,305.6261,306.2229,14732.0
2021-11-08 09:40:00,339.0,340.25,338.58,340.25,9348.0,306.5213,307.6515,306.1415,307.6515,9348.0
2021-11-08 09:45:00,340.34,340.37,339.31,339.94,11644.0,307.7329,307.76,306.8016,307.3712,11644.0
2021-11-08 09:50:00,339.58,339.93,339.49,339.87,9435.0,307.0457,307.3622,306.9643,307.3079,9435.0
2021-11-08 09:55:00,339.81,340.68,339.52,340.0,15399.0,307.2537,308.0403,306.9914,307.4254,15399.0
2021-11-08 10:00:00,339.93,339.93,339.0,339.22,16961.0,307.3622,307.3622,306.5213,306.7202,16961.0
2021-11-08 10:05:00,339.28,339.75,338.87,339.65,8559.0,306.7744,307.1994,306.4037,307.109,8559.0
2021-11-08 10:10:00,339.65,340.47,339.52,340.35,11881.0,307.109,307.8504,306.9914,307.7419,11881.0
2021-11-08 10:15:00,340.3,340.75,339.8,340.46,15233.0,307.6967,308.1036,307.2446,307.8414,15233.0
2021-11-08 10:20:00,340.47,341.08,340.21,340.57,6240.0,307.8504,308.402,307.6153,307.9408,6240.0
2021-11-08 10:25:00,340.58,340.98,340.37,340.42,7383.0,307.9499,308.3116,307.76,307.8052,7383.0
2021-11-08 10:30:00,340.33,340.51,340.05,340.47,6882.0,307.7238,307.8866,307.4707,307.8504,6882.0
2021-11-08 10:35:00,340.49,340.57,339.75,340.12,9716.0,307.8685,307.9408,307.1994,307.534,9716.0
2021-11-08 10:40:00,339.88,340.02,339.16,339.16,11119.0,307.3169,307.4435,306.6659,306.6659,11119.0
2021-11-08 10:45:00,339.14,339.65,338.71,339.5,5622.0,306.6478,307.109,306.259,306.9734,5622.0
2021-11-08 10:50:00,339.58,339.59,339.35,339.38,7210.0,307.0457,307.0547,306.8377,306.8648,7210.0
2021-11-08 10:55:00,339.37,339.55,339.29,339.5,8127.0,306.8558,307.0186,306.7835,306.9734,8127.0
2021-11-08 11:00:00,339.5,339.88,339.38,339.39,7288.0,306.9734,307.3169,306.8648,306.8739,7288.0
2021-11-08 11:05:00,339.48,339.54,338.74,338.92,6768.0,306.9553,307.0095,306.2862,306.4489,6768.0
2021-11-08 11:10:00,338.84,339.0,338.72,338.82,5284.0,306.3766,306.5213,306.2681,306.3585,5284.0
2021-11-08 11:15:00,338.84,339.11,338.62,339.05,5813.0,306.3766,306.6207,306.1777,306.5665,5813.0
2021-11-08 11:20:00,339.13,339.13,338.4,338.56,12782.0,306.6388,306.6388,305.9787,306.1234,12782.0
2021-11-08 11:25:00,338.55,338.68,338.53,338.68,5002.0,306.1144,306.2319,306.0963,306.2319,5002.0
2021-11-08 11:30:00,338.73,338.76,338.55,338.59,12120.0,306.2771,306.3042,306.1144,306.1505,12120.0
2021-11-08 11:35:00,338.61,338.61,337.64,338.03,27602.0,306.1686,306.1686,305.2916,305.6442,27602.0
2021-11-08 11:40:00,338.18,338.89,338.17,338.62,4289.0,305.7798,306.4218,305.7708,306.1777,4289.0
2021-11-08 11:45:00,338.62,338.64,338.3,338.33,6556.0,306.1777,306.1957,305.8883,305.9154,6556.0
2021-11-08 11:50:00,338.45,338.45,338.03,338.18,6634.0,306.0239,306.0239,305.6442,305.7798,6634.0
2021-11-08 11:55:00,338.31,338.38,337.81,337.91,6511.0,305.8974,305.9607,305.4453,305.5357,6511.0
2021-11-08 12:00:00,337.85,338.09,337.85,337.97,5317.0,305.4814,305.6984,305.4814,305.5899,5317.0
2021-11-08 12:05:00,337.99,338.23,337.89,337.92,5329.0,305.608,305.825,305.5176,305.5447,5329.0
2021-11-08 12:10:00,337.89,337.89,337.58,337.71,4948.0,305.5176,305.5176,305.2373,305.3548,4948.0
2021-11-08 12:15:00,337.67,338.05,337.66,337.89,4896.0,305.3187,305.6623,305.3096,305.5176,4896.0
2021-11-08 12:20:00,337.91,338.4,337.72,338.4,8998.0,305.5357,305.9787,305.3639,305.9787,8998.0
2021-11-08 12:25:00,338.41,338.61,338.21,338.61,10309.0,305.9878,306.1686,305.8069,306.1686,10309.0
2021-11-08 12:30:00,338.56,338.58,338.2,338.39,6072.0,306.1234,306.1415,305.7979,305.9697,6072.0
2021-11-08 12:35:00,338.47,338.6,338.36,338.42,12172.0,306.042,306.1596,305.9426,305.9968,12172.0
2021-11-08 12:40:00,338.5,338.65,338.34,338.41,19517.0,306.0692,306.2048,305.9245,305.9878,19517.0
2021-11-08 12:45:00,338.4,338.88,338.24,338.84,6157.0,305.9787,306.4128,305.8341,306.3766,6157.0
2021-11-08 12:50:00,338.89,339.22,338.67,338.99,8517.0,306.4218,306.7202,306.2229,306.5122,8517.0
2021-11-08 12:55:00,338.98,339.29,338.98,339.22,7375.0,306.5032,306.7835,306.5032,306.7202,7375.0
2021-11-08 13:00:00,339.17,339.22,338.98,339.03,6169.0,306.675,306.7202,306.5032,306.5484,6169.0
2021-11-08 13:05:00,339.03,339.21,338.97,338.97,12787.0,306.5484,306.7111,306.4941,306.4941,12787.0
2021-11-08 13:10:00,338.96,339.29,338.85,339.29,6285.0,306.4851,306.7835,306.3856,306.7835,6285.0
2021-11-08 13:15:00,339.12,339.13,338.95,339.0,3254.0,306.6298,306.6388,306.476,306.5213,3254.0
2021-11-08 13:20:00,339.05,339.53,339.05,339.42,10295.0,306.5665,307.0005,306.5665,306.901,10295.0
2021-11-08 13:25:00,339.3,340.2,339.29,340.2,16627.0,306.7925,307.6063,306.7835,307.6063,16627.0
2021-11-08 13:30:00,340.19,340.2,339.8,340.17,11966.0,307.5972,307.6063,307.2446,307.5792,11966.0
2021-11-08 13:35:00,340.16,341.15,340.16,341.09,24656.0,307.5701,308.4653,307.5701,308.411,24656.0
2021-11-08 13:40:00,341.08,341.39,341.05,341.2,10487.0,308.402,308.6823,308.3749,308.5105,10487.0
2021-11-08 13:45:00,341.28,341.56,340.95,341.56,12898.0,308.5828,308.836,308.2844,308.836,12898.0
2021-11-08 13:50:00,341.62,341.67,340.99,341.5,12841.0,308.8902,308.9354,308.3206,308.7817,12841.0
2021-11-08 13:55:00,341.65,342.11,341.1,342.07,16344.0,308.9174,309.3333,308.4201,309.2971,16344.0
2021-11-08 14:00:00,341.98,342.34,341.78,341.99,26188.0,309.2157,309.5413,309.0349,309.2248,26188.0
2021-11-08 14:05:00,341.99,342.4,341.99,342.37,8456.0,309.2248,309.5955,309.2248,309.5684,8456.0
2021-11-08 14:10:00,342.31,342.98,342.15,342.68,16140.0,309.5141,310.1199,309.3695,309.8487,16140.0
2021-11-08 14:15:00,342.68,343.02,342.49,342.6,25339.0,309.8487,310.1561,309.6769,309.7763,25339.0
2021-11-08 14:20:00,342.54,342.6,341.99,341.99,22196.0,309.7221,309.7763,309.2248,309.2248,22196.0
2021-11-08 14:25:00,342.1,342.5,342.03,342.19,5710.0,309.3243,309.6859,309.261,309.4056,5710.0
2021-11-08 14:30:00,342.1,342.15,341.9,342.08,9328.0,309.3243,309.3695,309.1434,309.3062,9328.0
2021-11-08 14:35:00,342.08,342.08,341.91,341.97,10380.0,309.3062,309.3062,309.1525,309.2067,10380.0
2021-11-08 14:40:00,342.05,342.23,342.03,342.19,12567.0,309.279,309.4418,309.261,309.4056,12567.0
2021-11-08 14:45:00,342.13,342.34,341.98,342.29,7357.0,309.3514,309.5413,309.2157,309.496,7357.0
2021-11-08 14:50:00,342.29,342.35,342.09,342.23,7505.0,309.496,309.5503,309.3152,309.4418,7505.0
2021-11-08 14:55:00,342.29,342.29,341.21,341.3,8132.0,309.496,309.496,308.5195,308.6009,8132.0
2021-11-08 15:00:00,341.21,341.25,340.81,340.81,7158.0,308.5195,308.5557,308.1578,308.1578,7158.0
2021-11-08 15:05:00,340.74,340.74,340.53,340.63,8638.0,308.0946,308.0946,307.9047,307.9951,8638.0
2021-11-08 15:10:00,340.59,340.62,340.45,340.53,9404.0,307.9589,307.986,307.8323,307.9047,9404.0
2021-11-08 15:15:00,340.53,340.55,340.32,340.41,13518.0,307.9047,307.9228,307.7148,307.7962,13518.0
2021-11-08 15:20:00,340.44,340.48,340.14,340.34,12771.0,307.8233,307.8595,307.552,307.7329,12771.0
2021-11-08 15:25:00,340.42,340.63,340.15,340.17,16683.0,307.8052,307.9951,307.5611,307.5792,16683.0
2021-11-08 15:30:00,340.16,341.76,340.14,341.69,16276.0,307.5701,309.0168,307.552,308.9535,16276.0
2021-11-08 15:35:00,341.64,342.12,341.64,342.08,17990.0,308.9083,309.3423,308.9083,309.3062,17990.0
2021-11-08 15:40:00,342.11,342.28,342.07,342.07,23171.0,309.3333,309.487,309.2971,309.2971,23171.0
2021-11-08 15:45:00,342.04,342.08,341.55,341.56,19933.0,309.27,309.3062,308.8269,308.836,19933.0
2021-11-08 15:50:00,340.73,341.94,340.73,341.75,18889.0,308.0855,309.1796,308.0855,309.0078,18889.0
2021-11-08 15:55:00,341.75,342.05,341.59,341.63,54709.0,309.0078,309.279,308.8631,308.8993,54709.0
2021-11-09 09:30:00,341.38,342.0,341.2,341.61,19371.0,308.6732,309.2338,308.5105,308.8812,19371.0
2021-11-09 09:35:00,341.54,341.75,341.32,341.32,3530.0,308.8179,309.0078,308.619,308.619,3530.0
2021-11-09 09:40:00,341.38,341.73,340.74,340.74,7400.0,308.6732,308.9897,308.0946,308.0946,7400.0
2021-11-09 09:45:00,340.78,340.99,340.16,340.26,6203.0,308.1307,308.3206,307.5701,307.6605,6203.0
2021-11-09 09:50:00,340.44,340.92,340.1,340.11,10993.0,307.8233,308.2573,307.5159,307.5249,10993.0
2021-11-09 09:55:00,340.1,340.55,340.01,340.11,9396.0,307.5159,307.9228,307.4345,307.5249,9396.0
2021-11-09 10:00:00,340.21,340.21,339.58,339.94,9661.0,307.6153,307.6153,307.0457,307.3712,9661.0
2021-11-09 10:05:00,340.11,340.7,339.9,340.41,7297.0,307.5249,308.0584,307.335,307.7962,7297.0
2021-11-09 10:10:00,340.4,340.51,340.17,340.17,6477.0,307.7871,307.8866,307.5792,307.5792,6477.0
2021-11-09 10:15:00,340.17,340.17,339.43,339.43,3271.0,307.5792,307.5792,306.9101,306.9101,3271.0
2021-11-09 10:20:00,339.27,339.93,339.27,339.75,4498.0,306.7654,307.3622,306.7654,307.1994,4498.0
2021-11-09 10:25:00,339.85,340.31,339.85,340.17,5859.0,307.2898,307.7057,307.2898,307.5792,5859.0
2021-11-09 10:30:00,340.09,340.12,339.79,339.9,9705.0,307.5068,307.534,307.2356,307.335,9705.0
2021-11-09 10:35:00,339.87,340.08,339.64,339.71,3271.0,307.3079,307.4978,307.0999,307.1632,3271.0
2021-11-09 10:40:00,339.67,340.33,339.61,340.33,4242.0,307.1271,307.7238,307.0728,307.7238,4242.0
2021-11-09 10:45:00,340.25,340.35,340.11,340.18,7012.0,307.6515,307.7419,307.5249,307.5882,7012.0
2021-11-09 10:50:00,340.1,340.1,339.78,339.86,2905.0,307.5159,307.5159,307.2265,307.2989,2905.0
2021-11-09 10:55:00,339.97,339.97,339.58,339.8,7520.0,307.3983,307.3983,307.0457,307.2446,7520.0
2021-11-09 11:00:00,339.85,340.08,339.81,339.93,3901.0,307.2898,307.4978,307.2537,307.3622,3901.0
2021-11-09 11:05:00,339.94,340.0,338.74,338.74,13328.0,307.3712,307.4254,306.2862,306.2862,13328.0
2021-11-09 11:10:00,338.63,338.66,338.11,338.66,13784.0,306.1867,306.2138,305.7165,306.2138,13784.0
2021-11-09 11:15:00,338.6,338.79,338.6,338.62,3738.0,306.1596,306.3314,306.1596,306.1777,3738.0
2021-11-09 11:20:00,338.6,338.6,338.15,338.17,7617.0,306.1596,306.1596,305.7527,305.7708,7617.0
2021-11-09 11:25:00,338.11,338.68,338.1,338.6,6878.0,305.7165,306.2319,305.7075,306.1596,6878.0
2021-11-09 11:30:00,338.6,338.77,338.38,338.63,6402.0,306.1596,306.3133,305.9607,306.1867,6402.0
2021-11-09 11:35:00,338.69,339.31,338.67,339.31,7356.0,306.241,306.8016,306.2229,306.8016,7356.0
2021-11-09 11:40:00,339.21,339.55,338.89,339.34,4670.0,306.7111,307.0186,306.4218,306.8287,4670.0
2021-11-09 11:45:00,339.32,339.32,339.22,339.23,2298.0,306.8106,306.8106,306.7202,306.7292,2298.0
2021-11-09 11:50:00,339.28,339.34,338.77,339.34,7980.0,306.7744,306.8287,306.3133,306.8287,7980.0
2021-11-09 11:55:00,339.32,339.47,338.94,339.3,6465.0,306.8106,306.9462,306.467,306.7925,6465.0
2021-11-09 12:00:00,339.35,339.37,339.0,339.31,4236.0,306.8377,306.8558,306.5213,306.8016,4236.0
2021-11-09 12:05:00,339.29,339.36,339.15,339.31,9250.0,306.7835,306.8468,306.6569,306.8016,9250.0
2021-11-09 12:10:00,339.3,339.86,339.3,339.63,7592.0,306.7925,307.2989,306.7925,307.0909,7592.0
2021-11-09 12:15:00,339.62,339.92,339.61,339.83,7337.0,307.0819,307.3531,307.0728,307.2717,7337.0
2021-11-09 12:20:00,339.76,339.76,339.44,339.53,8455.0,307.2084,307.2084,306.9191,307.0005,8455.0
2021-11-09 12:25:00,339.55,339.55,339.42,339.49,8942.0,307.0186,307.0186,306.901,306.9643,8942.0
2021-11-09 12:30:00,339.47,339.99,339.34,339.82,10897.0,306.9462,307.4164,306.8287,307.2627,10897.0
2021-11-09 12:35:00,339.77,339.93,339.42,339.58,9517.0,307.2175,307.3622,306.901,307.0457,9517.0
2021-11-09 12:40:00,339.58,339.58,339.26,339.33,6367.0,307.0457,307.0457,306.7563,306.8196,6367.0
2021-11-09 12:45:00,339.32,339.33,338.67,338.67,8108.0,306.8106,306.8196,306.2229,306.2229,8108.0
2021-11-09 12:50:00,338.67,339.19,338.6,339.0,19431.0,306.2229,306.6931,306.1596,306.5213,19431.0
2021-11-09 12:55:00,338.94,338.97,338.57,338.68,13979.0,306.467,306.4941,306.1325,306.2319,13979.0
2021-11-09 13:00:00,338.73,338.78,338.22,338.47,17095.0,306.2771,306.3223,305.816,306.042,17095.0
2021-11-09 13:05:00,338.49,338.6,338.25,338.35,16997.0,306.0601,306.1596,305.8431,305.9335,16997.0
2021-11-09 13:10:00,338.35,338.52,338.1,338.11,14100.0,305.9335,306.0872,305.7075,305.7165,14100.0
2021-11-09 13:15:00,338.15,338.26,338.05,338.1,7582.0,305.7527,305.8522,305.6623,305.7075,7582.0
2021-11-09 13:20:00,338.1,338.28,337.95,338.13,13452.0,305.7075,305.8702,305.5719,305.7346,13452.0
2021-11-09 13:25:00,338.19,338.21,337.87,338.08,9748.0,305.7889,305.8069,305.4995,305.6894,9748.0
2021-11-09 13:30:00,338.14,338.73,338.13,338.73,7032.0,305.7437,306.2771,305.7346,306.2771,7032.0
2021-11-09 13:35:00,338.74,338.74,338.58,338.61,6040.0,306.2862,306.2862,306.1415,306.1686,6040.0
2021-11-09 13:40:00,338.61,338.74,338.35,338.74,5693.0,306.1686,306.2862,305.9335,306.2862,5693.0
2021-11-09 13:45:00,338.62,339.5,338.62,339.35,8089.0,306.1777,306.9734,306.1777,306.8377,8089.0
2021-11-09 13:50:00,339.33,339.44,338.99,339.03,11834.0,306.8196,306.9191,306.5122,306.5484,11834.0
2021-11-09 13:55:00,338.86,338.97,338.76,338.85,6939.0,306.3947,306.4941,306.3042,306.3856,6939.0
2021-11-09 14:00:00,338.79,338.87,338.66,338.73,9380.0,306.3314,306.4037,306.2138,306.2771,9380.0
2021-11-09 14:05:00,338.73,338.73,338.02,338.02,5574.0,306.2771,306.2771,305.6351,305.6351,5574.0
2021-11-09 14:10:00,338.01,338.13,337.81,338.07,6580.0,305.6261,305.7346,305.4453,305.6804,6580.0
2021-11-09 14:15:00,338.07,338.38,338.05,338.32,4147.0,305.6804,305.9607,305.6623,305.9064,4147.0
2021-11-09 14:20:00,338.35,338.36,338.0,338.16,7508.0,305.9335,305.9426,305.6171,305.7617,7508.0
2021-11-09 14:25:00,338.18,338.33,338.0,338.08,6032.0,305.7798,305.9154,305.6171,305.6894,6032.0
2021-11-09 14:30:00,338.1,338.14,337.36,337.38,14956.0,305.7075,305.7437,305.0384,305.0565,14956.0
2021-11-09 14:35:00,337.38,337.63,337.09,337.34,36509.0,305.0565,305.2825,304.7942,305.0203,36509.0
2021-11-09 14:40:00,337.28,338.11,337.22,337.63,17850.0,304.966,305.7165,304.9118,305.2825,17850.0
2021-11-09 14:45:00,337.65,338.07,337.36,338.01,27795.0,305.3006,305.6804,305.0384,305.6261,27795.0
2021-11-09 14:50:00,337.93,338.25,337.81,338.15,6167.0,305.5538,305.8431,305.4453,305.7527,6167.0
2021-11-09 14:55:00,338.2,338.47,338.03,338.42,11470.0,305.7979,306.042,305.6442,305.9968,11470.0
2021-11-09 15:00:00,338.48,338.69,338.47,338.59,5213.0,306.0511,306.241,306.042,306.1505,5213.0
2021-11-09 15:05:00,338.65,338.65,338.26,338.32,10411.0,306.2048,306.2048,305.8522,305.9064,10411.0
2021-11-09 15:10:00,338.25,338.53,338.16,338.52,8409.0,305.8431,306.0963,305.7617,306.0872,8409.0
2021-11-09 15:15:00,338.59,338.79,338.48,338.5,9922.0,306.1505,306.3314,306.0511,306.0692,9922.0
2021-11-09 15:20:00,338.54,338.54,338.24,338.28,11826.0,306.1053,306.1053,305.8341,305.8702,11826.0
2021-11-09 15:25:00,338.27,338.5,338.2,338.28,9937.0,305.8612,306.0692,305.7979,305.8702,9937.0
2021-11-09 15:30:00,338.34,338.39,337.83,338.21,22752.0,305.9245,305.9697,305.4634,305.8069,22752.0
2021-11-09 15:35:00,338.21,338.31,337.69,337.79,17784.0,305.8069,305.8974,305.3368,305.4272,17784.0
2021-11-09 15:40:00,337.82,338.16,337.77,338.16,18133.0,305.4543,305.7617,305.4091,305.7617,18133.0
2021-11-09 15:45:00,338.2,338.36,338.0,338.02,20786.0,305.7979,305.9426,305.6171,305.6351,20786.0
2021-11-09 15:50:00,337.99,338.12,337.76,337.9,27849.0,305.608,305.7256,305.4001,305.5266,27849.0
2021-11-09 15:55:00,337.92,338.26,337.85,338.2,93106.0,305.5447,305.8522,305.4814,305.7979,93106.0
2021-11-10 09:30:00,338.77,339.51,338.56,338.62,28681.0,306.3133,306.9824,306.1234,306.1777,28681.0
2021-11-10 09:35:00,338.53,338.85,337.88,338.19,12078.0,306.0963,306.3856,305.5086,305.7889,12078.0
2021-11-10 09:40:00,338.45,339.09,338.19,338.34,8742.0,306.0239,306.6026,305.7889,305.9245,8742.0
2021-11-10 09:45:00,338.39,338.88,338.33,338.79,8361.0,305.9697,306.4128,305.9154,306.3314,8361.0
2021-11-10 09:50:00,339.0,339.96,339.0,339.61,10726.0,306.5213,307.3893,306.5213,307.0728,10726.0
2021-11-10 09:55:00,339.49,339.49,338.54,338.94,14576.0,306.9643,306.9643,306.1053,306.467,14576.0
2021-11-10 10:00:00,338.84,339.02,338.35,338.35,11223.0,306.3766,306.5393,305.9335,305.9335,11223.0
2021-11-10 10:05:00,338.42,338.42,337.74,338.0,6827.0,305.9968,305.9968,305.382,305.6171,6827.0
2021-11-10 10:10:00,338.03,338.42,337.5,337.88,12518.0,305.6442,305.9968,305.165,305.5086,12518.0
2021-11-10 10:15:00,337.78,338.1,337.68,338.04,5614.0,305.4181,305.7075,305.3277,305.6532,5614.0
2021-11-10 10:20:00,338.1,338.62,338.01,338.13,8406.0,305.7075,306.1777,305.6261,305.7346,8406.0
2021-11-10 10:25:00,338.13,338.68,337.97,338.08,9494.0,305.7346,306.2319,305.5899,305.6894,9494.0
2021-11-10 10:30:00,338.34,338.6,338.03,338.52,11872.0,305.9245,306.1596,305.6442,306.0872,11872.0
2021-11-10 10:35:00,338.43,338.91,338.43,338.74,9214.0,306.0059,306.4399,306.0059,306.2862,9214.0
2021-11-10 10:40:00,338.82,338.86,338.51,338.65,6426.0,306.3585,306.3947,306.0782,306.2048,6426.0
2021-11-10 10:45:00,338.51,338.62,338.11,338.12,11531.0,306.0782,306.1777,305.7165,305.7256,11531.0
2021-11-10 10:50:00,338.19,338.19,338.04,338.07,5951.0,305.7889,305.7889,305.6532,305.6804,5951.0
2021-11-10 10:55:00,338.17,338.26,338.03,338.09,8601.0,305.7708,305.8522,305.6442,305.6984,8601.0
2021-11-10 11:00:00,338.3,338.55,338.3,338.49,3821.0,305.8883,306.1144,305.8883,306.0601,3821.0
2021-11-10 11:05:00,338.48,339.03,338.48,339.03,11420.0,306.0511,306.5484,306.0511,306.5484,11420.0
2021-11-10 11:10:00,339.02,339.63,339.02,339.52,9410.0,306.5393,307.0909,306.5393,306.9914,9410.0
2021-11-10 11:15:00,339.6,339.63,339.15,339.27,9449.0,307.0638,307.0909,306.6569,306.7654,9449.0
2021-11-10 11:20:00,339.3,339.3,338.84,338.93,8397.0,306.7925,306.7925,306.3766,306.458,8397.0
2021-11-10 11:25:00,339.02,339.18,338.98,339.15,4331.0,306.5393,306.684,306.5032,306.6569,4331.0
2021-11-10 11:30:00,339.19,339.62,339.18,339.6,7597.0,306.6931,307.0819,306.684,307.0638,7597.0
2021-11-10 11:35:00,339.6,339.7,339.5,339.67,5046.0,307.0638,307.1542,306.9734,307.1271,5046.0
2021-11-10 11:40:00,339.66,340.0,339.61,339.84,14223.0,307.118,307.4254,307.0728,307.2808,14223.0
2021-11-10 11:45:00,339.82,340.1,339.81,339.88,9657.0,307.2627,307.5159,307.2537,307.3169,9657.0
2021-11-10 11:50:00,339.9,340.11,339.72,339.94,10791.0,307.335,307.5249,307.1723,307.3712,10791.0
2021-11-10 11:55:00,339.86,339.99,339.86,339.88,2646.0,307.2989,307.4164,307.2989,307.3169,2646.0
2021-11-10 12:00:00,339.98,340.48,339.98,340.41,12191.0,307.4074,307.8595,307.4074,307.7962,12191.0
2021-11-10 12:05:00,340.4,340.44,340.01,340.03,7235.0,307.7871,307.8233,307.4345,307.4526,7235.0
2021-11-10 12:10:00,340.07,340.7,340.02,340.4,8377.0,307.4887,308.0584,307.4435,307.7871,8377.0
2021-11-10 12:15:00,340.35,340.43,340.23,340.26,2351.0,307.7419,307.8143,307.6334,307.6605,2351.0
2021-11-10 12:20:00,340.32,340.41,340.14,340.14,4941.0,307.7148,307.7962,307.552,307.552,4941.0
2021-11-10 12:25:00,340.09,340.16,340.01,340.02,4391.0,307.5068,307.5701,307.4345,307.4435,4391.0
2021-11-10 12:30:00,340.09,340.15,340.01,340.04,4796.0,307.5068,307.5611,307.4345,307.4616,4796.0
2021-11-10 12:35:00,340.09,340.17,340.07,340.11,2539.0,307.5068,307.5792,307.4887,307.5249,2539.0
2021-11-10 12:40:00,340.16,340.24,340.04,340.19,7496.0,307.5701,307.6425,307.4616,307.5972,7496.0
2021-11-10 12:45:00,340.11,340.13,339.55,339.55,6281.0,307.5249,307.543,307.0186,307.0186,6281.0
2021-11-10 12:50:00,339.47,339.5,339.19,339.5,5228.0,306.9462,306.9734,306.6931,306.9734,5228.0
2021-11-10 12:55:00,339.59,339.78,339.56,339.63,7389.0,307.0547,307.2265,307.0276,307.0909,7389.0
2021-11-10 13:00:00,339.64,339.8,339.45,339.61,6075.0,307.0999,307.2446,306.9281,307.0728,6075.0
2021-11-10 13:05:00,339.47,339.47,339.22,339.38,3880.0,306.9462,306.9462,306.7202,306.8648,3880.0
2021-11-10 13:10:00,339.33,339.75,339.26,339.26,6269.0,306.8196,307.1994,306.7563,306.7563,6269.0
2021-11-10 13:15:00,339.22,339.22,338.81,339.03,7735.0,306.7202,306.7202,306.3495,306.5484,7735.0
2021-11-10 13:20:00,339.1,339.1,338.7,338.71,7410.0,306.6117,306.6117,306.25,306.259,7410.0
2021-11-10 13:25:00,338.83,339.15,338.83,339.1,5097.0,306.3675,306.6569,306.3675,306.6117,5097.0
2021-11-10 13:30:00,339.15,339.19,338.86,338.9,5490.0,306.6569,306.6931,306.3947,306.4308,5490.0
2021-11-10 13:35:00,338.78,338.96,338.78,338.81,3802.0,306.3223,306.4851,306.3223,306.3495,3802.0
2021-11-10 13:40:00,338.84,339.26,338.79,339.26,7199.0,306.3766,306.7563,306.3314,306.7563,7199.0
2021-11-10 13:45:00,339.21,339.28,338.37,338.44,9949.0,306.7111,306.7744,305.9516,306.0149,9949.0
2021-11-10 13:50:00,338.45,339.01,338.45,339.01,3414.0,306.0239,306.5303,306.0239,306.5303,3414.0
2021-11-10 13:55:00,338.8,338.88,338.62,338.75,6725.0,306.3404,306.4128,306.1777,306.2952,6725.0
2021-11-10 14:00:00,338.53,338.65,338.3,338.51,5270.0,306.0963,306.2048,305.8883,306.0782,5270.0
2021-11-10 14:05:00,338.38,338.49,338.2,338.22,6726.0,305.9607,306.0601,305.7979,305.816,6726.0
2021-11-10 14:10:00,338.21,338.25,338.0,338.13,5427.0,305.8069,305.8431,305.6171,305.7346,5427.0
2021-11-10 14:15:00,338.15,338.64,338.09,338.47,10074.0,305.7527,306.1957,305.6984,306.042,10074.0
2021-11-10 14:20:00,338.42,338.71,338.33,338.43,6786.0,305.9968,306.259,305.9154,306.0059,6786.0
2021-11-10 14:25:00,338.48,338.7,338.34,338.46,7773.0,306.0511,306.25,305.9245,306.033,7773.0
2021-11-10 14:30:00,338.47,338.52,338.07,338.14,11139.0,306.042,306.0872,305.6804,305.7437,11139.0
2021-11-10 14:35:00,338.08,338.48,338.08,338.25,6336.0,305.6894,306.0511,305.6894,305.8431,6336.0
2021-11-10 14:40:00,338.24,338.25,337.97,337.98,14386.0,305.8341,305.8431,305.5899,305.599,14386.0
2021-11-10 14:45:00,337.92,338.04,337.64,337.8,7451.0,305.5447,305.6532,305.2916,305.4362,7451.0
2021-11-10 14:50:00,337.79,338.11,337.78,338.0,7761.0,305.4272,305.7165,305.4181,305.6171,7761.0
2021-11-10 14:55:00,338.06,338.11,337.72,337.74,3375.0,305.6713,305.7165,305.3639,305.382,3375.0
2021-11-10 15:00:00,337.63,337.93,337.59,337.87,6062.0,305.2825,305.5538,305.2463,305.4995,6062.0
2021-11-10 15:05:00,337.81,338.01,337.71,337.71,5381.0,305.4453,305.6261,305.3548,305.3548,5381.0
2021-11-10 15:10:00,337.69,337.98,337.58,337.98,6388.0,305.3368,305.599,305.2373,305.599,6388.0
2021-11-10 15:15:00,337.99,338.11,337.86,337.89,5305.0,305.608,305.7165,305.4905,305.5176,5305.0
2021-11-10 15:20:00,337.94,338.12,337.92,338.02,7441.0,305.5628,305.7256,305.5447,305.6351,7441.0
2021-11-10 15:25:00,338.03,338.12,337.95,338.05,9995.0,305.6442,305.7256,305.5719,305.6623,9995.0
2021-11-10 15:30:00,338.06,338.21,337.98,338.04,12349.0,305.6713,305.8069,305.599,305.6532,12349.0
2021-11-10 15:35:00,338.07,338.2,337.97,338.08,14546.0,305.6804,305.7979,305.5899,305.6894,14546.0
2021-11-10 15:40:00,338.09,338.23,337.58,337.58,9837.0,305.6984,305.825,305.2373,305.2373,9837.0
2021-11-10 15:45:00,337.6,338.02,337.57,337.81,8946.0,305.2554,305.6351,305.2283,305.4453,8946.0
2021-11-10 15:50:00,337.94,338.17,337.81,337.99,17152.0,305.5628,305.7708,305.4453,305.608,17152.0
2021-11-10 15:55:00,337.98,338.4,337.53,337.53,59049.0,305.599,305.9787,305.1921,305.1921,59049.0
2021-11-11 09:30:00,337.14,337.21,333.3,335.47,60122.0,304.8395,304.9028,301.3674,303.3295,60122.0
2021-11-11 09:35:00,335.27,336.82,334.98,336.41,10315.0,303.1486,304.5501,302.8864,304.1794,10315.0
2021-11-11 09:40:00,336.16,336.57,335.58,335.8,4677.0,303.9533,304.3241,303.4289,303.6278,4677.0
2021-11-11 09:45:00,335.8,336.79,335.8,336.06,8385.0,303.6278,304.523,303.6278,303.8629,8385.0
2021-11-11 09:50:00,336.02,336.11,335.51,335.52,6593.0,303.8268,303.9081,303.3656,303.3747,6593.0
2021-11-11 09:55:00,335.53,335.54,334.7,335.2,8200.0,303.3837,303.3927,302.6332,303.0853,8200.0
2021-11-11 10:00:00,335.29,335.35,334.7,334.84,10855.0,303.1667,303.221,302.6332,302.7598,10855.0
2021-11-11 10:05:00,334.77,335.39,334.72,335.39,6961.0,302.6965,303.2571,302.6513,303.2571,6961.0
2021-11-11 10:10:00,335.22,335.87,335.06,335.87,6384.0,303.1034,303.6911,302.9587,303.6911,6384.0
2021-11-11 10:15:00,335.99,336.24,335.87,336.11,10971.0,303.7996,304.0257,303.6911,303.9081,10971.0
2021-11-11 10:20:00,336.06,336.68,336.02,336.32,13329.0,303.8629,304.4235,303.8268,304.098,13329.0
2021-11-11 10:25:00,336.44,336.79,336.39,336.41,2682.0,304.2065,304.523,304.1613,304.1794,2682.0
2021-11-11 10:30:00,336.41,336.82,336.21,336.42,8874.0,304.1794,304.5501,303.9986,304.1884,8874.0
2021-11-11 10:35:00,336.37,336.37,335.95,336.0,4833.0,304.1432,304.1432,303.7635,303.8087,4833.0
2021-11-11 10:40:00,336.05,336.25,336.0,336.15,7495.0,303.8539,304.0347,303.8087,303.9443,7495.0
2021-11-11 10:45:00,336.16,336.65,336.16,336.61,3337.0,303.9533,304.3964,303.9533,304.3602,3337.0
2021-11-11 10:50:00,336.58,336.88,336.42,336.88,6979.0,304.3331,304.6044,304.1884,304.6044,6979.0
2021-11-11 10:55:00,336.83,336.91,336.34,336.34,5790.0,304.5592,304.6315,304.1161,304.1161,5790.0
2021-11-11 11:00:00,336.4,336.45,336.08,336.08,5331.0,304.1704,304.2156,303.881,303.881,5331.0
2021-11-11 11:05:00,336.03,336.42,336.02,336.35,6102.0,303.8358,304.1884,303.8268,304.1251,6102.0
2021-11-11 11:10:00,336.36,336.36,336.05,336.21,12703.0,304.1342,304.1342,303.8539,303.9986,12703.0
2021-11-11 11:15:00,336.29,336.39,336.04,336.11,14061.0,304.0709,304.1613,303.8448,303.9081,14061.0
2021-11-11 11:20:00,336.11,336.5,336.05,336.43,9778.0,303.9081,304.2608,303.8539,304.1975,9778.0
2021-11-11 11:25:00,336.34,336.36,336.14,336.26,4358.0,304.1161,304.1342,303.9353,304.0438,4358.0
2021-11-11 11:30:00,336.21,336.4,336.15,336.36,3757.0,303.9986,304.1704,303.9443,304.1342,3757.0
2021-11-11 11:35:00,336.37,336.55,336.31,336.55,6035.0,304.1432,304.306,304.089,304.306,6035.0
2021-11-11 11:40:00,336.54,336.76,336.4,336.75,8510.0,304.2969,304.4959,304.1704,304.4868,8510.0
2021-11-11 11:45:00,336.78,336.78,336.2,336.2,12509.0,304.5139,304.5139,303.9895,303.9895,12509.0
2021-11-11 11:50:00,336.25,336.31,335.81,335.81,11108.0,304.0347,304.089,303.6369,303.6369,11108.0
2021-11-11 11:55:00,335.8,335.9,335.7,335.73,12883.0,303.6278,303.7183,303.5374,303.5645,12883.0
2021-11-11 12:00:00,335.77,335.84,335.57,335.57,4810.0,303.6007,303.664,303.4199,303.4199,4810.0
2021-11-11 12:05:00,335.57,335.62,335.0,335.03,7704.0,303.4199,303.4651,302.9045,302.9316,7704.0
2021-11-11 12:10:00,335.0,335.0,334.8,334.96,4880.0,302.9045,302.9045,302.7236,302.8683,4880.0
2021-11-11 12:15:00,334.92,335.36,334.87,335.29,6770.0,302.8322,303.23,302.7869,303.1667,6770.0
2021-11-11 12:20:00,335.27,335.61,335.19,335.61,4835.0,303.1486,303.456,303.0763,303.456,4835.0
2021-11-11 12:25:00,335.59,335.89,335.51,335.89,3094.0,303.438,303.7092,303.3656,303.7092,3094.0
2021-11-11 12:30:00,335.82,335.97,335.74,335.74,4874.0,303.6459,303.7816,303.5736,303.5736,4874.0
2021-11-11 12:35:00,335.73,336.28,335.72,336.27,19435.0,303.5645,304.0619,303.5555,304.0528,19435.0
2021-11-11 12:40:00,336.23,336.33,335.92,336.2,7865.0,304.0166,304.1071,303.7363,303.9895,7865.0
2021-11-11 12:45:00,336.27,336.4,336.18,336.23,5081.0,304.0528,304.1704,303.9714,304.0166,5081.0
2021-11-11 12:50:00,336.32,336.35,336.23,336.23,9642.0,304.098,304.1251,304.0166,304.0166,9642.0
2021-11-11 12:55:00,336.25,336.33,336.08,336.26,7129.0,304.0347,304.1071,303.881,304.0438,7129.0
2021-11-11 13:00:00,336.25,336.27,336.06,336.06,3714.0,304.0347,304.0528,303.8629,303.8629,3714.0
2021-11-11 13:05:00,336.0,336.01,335.75,335.75,4131.0,303.8087,303.8177,303.5826,303.5826,4131.0
2021-11-11 13:10:00,335.81,335.91,335.75,335.79,5261.0,303.6369,303.7273,303.5826,303.6188,5261.0
2021-11-11 13:15:00,335.88,336.17,335.84,336.09,3815.0,303.7002,303.9624,303.664,303.8901,3815.0
2021-11-11 13:20:00,336.06,336.26,336.06,336.07,4812.0,303.8629,304.0438,303.8629,303.872,4812.0
2021-11-11 13:25:00,336.07,336.17,335.95,336.17,4388.0,303.872,303.9624,303.7635,303.9624,4388.0
2021-11-11 13:30:00,336.16,336.4,336.11,336.28,2673.0,303.9533,304.1704,303.9081,304.0619,2673.0
2021-11-11 13:35:00,336.25,336.92,336.14,336.92,9082.0,304.0347,304.6405,303.9353,304.6405,9082.0
2021-11-11 13:40:00,336.82,336.92,336.72,336.8,6275.0,304.5501,304.6405,304.4597,304.532,6275.0
2021-11-11 13:45:00,336.81,336.93,336.62,336.65,4199.0,304.5411,304.6496,304.3693,304.3964,4199.0
2021-11-11 13:50:00,336.71,336.77,336.26,336.26,5500.0,304.4507,304.5049,304.0438,304.0438,5500.0
2021-11-11 13:55:00,336.26,336.29,336.07,336.2,4133.0,304.0438,304.0709,303.872,303.9895,4133.0
2021-11-11 14:00:00,336.25,336.25,335.94,335.98,5752.0,304.0347,304.0347,303.7544,303.7906,5752.0
2021-11-11 14:05:00,335.93,336.18,335.87,335.9,7765.0,303.7454,303.9714,303.6911,303.7183,7765.0
2021-11-11 14:10:00,335.98,336.1,335.81,335.84,3433.0,303.7906,303.8991,303.6369,303.664,3433.0
2021-11-11 14:15:00,335.9,336.02,335.8,336.02,7535.0,303.7183,303.8268,303.6278,303.8268,7535.0
2021-11-11 14:20:00,335.95,335.99,335.66,335.66,6622.0,303.7635,303.7996,303.5013,303.5013,6622.0
2021-11-11 14:25:00,335.61,335.74,335.49,335.53,7707.0,303.456,303.5736,303.3475,303.3837,7707.0
2021-11-11 14:30:00,335.52,335.88,335.52,335.78,5819.0,303.3747,303.7002,303.3747,303.6098,5819.0
2021-11-11 14:35:00,335.78,335.97,335.74,335.89,4692.0,303.6098,303.7816,303.5736,303.7092,4692.0
2021-11-11 14:40:00,335.98,336.06,335.75,335.77,10626.0,303.7906,303.8629,303.5826,303.6007,10626.0
2021-11-11 14:45:00,335.83,336.21,335.83,336.21,5220.0,303.655,303.9986,303.655,303.9986,5220.0
2021-11-11 14:50:00,336.32,336.7,336.32,336.43,7274.0,304.098,304.4416,304.098,304.1975,7274.0
2021-11-11 14:55:00,336.49,336.57,336.39,336.47,7581.0,304.2517,304.3241,304.1613,304.2336,7581.0
2021-11-11 15:00:00,336.41,336.5,336.32,336.37,11006.0,304.1794,304.2608,304.098,304.1432,11006.0
2021-11-11 15:05:00,336.51,336.51,336.17,336.17,5324.0,304.2698,304.2698,303.9624,303.9624,5324.0
2021-11-11 15:10:00,336.17,336.23,336.02,336.13,6468.0,303.9624,304.0166,303.8268,303.9262,6468.0
2021-11-11 15:15:00,336.21,336.29,336.04,336.22,4561.0,303.9986,304.0709,303.8448,304.0076,4561.0
2021-11-11 15:20:00,336.21,336.42,336.2,336.42,8430.0,303.9986,304.1884,303.9895,304.1884,8430.0
2021-11-11 15:25:00,336.43,336.67,336.39,336.48,10798.0,304.1975,304.4145,304.1613,304.2427,10798.0
2021-11-11 15:30:00,336.42,336.55,336.28,336.33,9773.0,304.1884,304.306,304.0619,304.1071,9773.0
2021-11-11 15:35:00,336.36,336.52,336.21,336.21,12652.0,304.1342,304.2789,303.9986,303.9986,12652.0
2021-11-11 15:40:00,336.21,336.4,336.01,336.02,17117.0,303.9986,304.1704,303.8177,303.8268,17117.0
2021-11-11 15:45:00,336.05,336.15,335.79,335.94,20901.0,303.8539,303.9443,303.6188,303.7544,20901.0
2021-11-11 15:50:00,336.15,336.18,335.98,336.1,24206.0,303.9443,303.9714,303.7906,303.8991,24206.0
2021-11-11 15:55:00,336.11,336.27,335.71,335.91,66186.0,303.9081,304.0528,303.5465,303.7273,66186.0
2021-11-12 09:30:00,335.62,336.47,335.55,336.17,24398.0,303.4651,304.2336,303.4018,303.9624,24398.0
2021-11-12 09:35:00,336.11,337.0,336.09,336.79,10208.0,303.9081,304.7129,303.8901,304.523,10208.0
2021-11-12 09:40:00,336.82,337.74,336.82,337.4,21499.0,304.5501,305.382,304.5501,305.0745,21499.0
2021-11-12 09:45:00,337.27,338.0,337.25,337.61,5342.0,304.957,305.6171,304.9389,305.2644,5342.0
2021-11-12 09:50:00,337.84,337.87,336.91,337.13,10604.0,305.4724,305.4995,304.6315,304.8304,10604.0
2021-11-12 09:55:00,337.13,338.0,337.1,338.0,5634.0,304.8304,305.6171,304.8033,305.6171,5634.0
2021-11-12 10:00:00,337.82,338.42,337.82,338.25,8633.0,305.4543,305.9968,305.4543,305.8431,8633.0
2021-11-12 10:05:00,338.11,338.5,337.77,338.44,9988.0,305.7165,306.0692,305.4091,306.0149,9988.0
2021-11-12 10:10:00,338.46,338.46,337.44,337.85,8628.0,306.033,306.033,305.1107,305.4814,8628.0
2021-11-12 10:15:00,337.82,338.3,337.78,338.21,6211.0,305.4543,305.8883,305.4181,305.8069,6211.0
2021-11-12 10:20:00,338.29,338.88,338.11,338.5,22142.0,305.8793,306.4128,305.7165,306.0692,22142.0
2021-11-12 10:25:00,338.49,338.53,337.89,338.09,24097.0,306.0601,306.0963,305.5176,305.6984,24097.0
2021-11-12 10:30:00,338.05,338.32,337.93,338.12,7974.0,305.6623,305.9064,305.5538,305.7256,7974.0
2021-11-12 10:35:00,338.26,338.63,338.26,338.48,6817.0,305.8522,306.1867,305.8522,306.0511,6817.0
2021-11-12 10:40:00,338.64,338.7,338.41,338.7,3236.0,306.1957,306.25,305.9878,306.25,3236.0
2021-11-12 10:45:00,338.53,338.6,338.41,338.52,8072.0,306.0963,306.1596,305.9878,306.0872,8072.0
2021-11-12 10:50:00,338.53,338.7,338.43,338.49,5550.0,306.0963,306.25,306.0059,306.0601,5550.0
2021-11-12 10:55:00,338.37,339.08,338.37,338.9,7317.0,305.9516,306.5936,305.9516,306.4308,7317.0
2021-11-12 11:00:00,339.0,339.6,338.8,339.47,9127.0,306.5213,307.0638,306.3404,306.9462,9127.0
2021-11-12 11:05:00,339.46,339.52,339.07,339.24,8510.0,306.9372,306.9914,306.5845,306.7383,8510.0
2021-11-12 11:10:00,339.23,339.23,338.81,339.1,4437.0,306.7292,306.7292,306.3495,306.6117,4437.0
2021-11-12 11:15:00,339.23,339.55,339.22,339.49,7486.0,306.7292,307.0186,306.7202,306.9643,7486.0
2021-11-12 11:20:00,339.59,339.71,339.44,339.53,9015.0,307.0547,307.1632,306.9191,307.0005,9015.0
2021-11-12 11:25:00,339.53,339.53,339.03,339.06,2413.0,307.0005,307.0005,306.5484,306.5755,2413.0
2021-11-12 11:30:00,339.25,339.69,339.24,339.69,3148.0,306.7473,307.1451,306.7383,307.1451,3148.0
2021-11-12 11:35:00,339.71,339.83,339.63,339.63,3758.0,307.1632,307.2717,307.0909,307.0909,3758.0
2021-11-12 11:40:00,339.69,339.75,339.63,339.7,1100.0,307.1451,307.1994,307.0909,307.1542,1100.0
2021-11-12 11:45:00,339.63,339.73,339.6,339.67,3443.0,307.0909,307.1813,307.0638,307.1271,3443.0
2021-11-12 11:50:00,339.7,339.93,339.7,339.85,2919.0,307.1542,307.3622,307.1542,307.2898,2919.0
2021-11-12 11:55:00,339.85,340.32,339.85,340.25,5669.0,307.2898,307.7148,307.2898,307.6515,5669.0
2021-11-12 12:00:00,340.31,340.39,340.21,340.3,3429.0,307.7057,307.7781,307.6153,307.6967,3429.0
2021-11-12 12:05:00,340.26,340.26,340.0,340.0,6742.0,307.6605,307.6605,307.4254,307.4254,6742.0
2021-11-12 12:10:00,339.96,340.3,339.94,340.3,4099.0,307.3893,307.6967,307.3712,307.6967,4099.0
2021-11-12 12:15:00,340.3,340.3,340.13,340.22,3100.0,307.6967,307.6967,307.543,307.6244,3100.0
2021-11-12 12:20:00,340.23,340.23,340.08,340.16,5647.0,307.6334,307.6334,307.4978,307.5701,5647.0
2021-11-12 12:25:00,340.18,340.25,340.1,340.21,3655.0,307.5882,307.6515,307.5159,307.6153,3655.0
2021-11-12 12:30:00,340.18,340.21,340.12,340.18,2323.0,307.5882,307.6153,307.534,307.5882,2323.0
2021-11-12 12:35:00,340.1,340.1,339.91,339.91,3392.0,307.5159,307.5159,307.3441,307.3441,3392.0
2021-11-12 12:40:00,339.79,339.88,339.66,339.68,932.0,307.2356,307.3169,307.118,307.1361,932.0
2021-11-12 12:45:00,339.72,339.86,339.51,339.52,4041.0,307.1723,307.2989,306.9824,306.9914,4041.0
2021-11-12 12:50:00,339.48,339.53,339.3,339.38,1669.0,306.9553,307.0005,306.7925,306.8648,1669.0
2021-11-12 12:55:00,339.38,339.44,339.24,339.24,1468.0,306.8648,306.9191,306.7383,306.7383,1468.0
2021-11-12 13:00:00,339.13,339.13,338.95,338.96,1253.0,306.6388,306.6388,306.476,306.4851,1253.0
2021-11-12 13:05:00,338.96,338.96,338.7,338.77,1909.0,306.4851,306.4851,306.25,306.3133,1909.0
2021-11-12 13:10:00,338.93,339.01,338.71,339.01,3489.0,306.458,306.5303,306.259,306.5303,3489.0
2021-11-12 13:15:00,339.0,339.03,338.82,339.03,5109.0,306.5213,306.5484,306.3585,306.5484,5109.0
2021-11-12 13:20:00,338.99,339.01,338.94,338.97,2370.0,306.5122,306.5303,306.467,306.4941,2370.0
2021-11-12 13:25:00,338.92,339.05,338.87,339.03,4850.0,306.4489,306.5665,306.4037,306.5484,4850.0
2021-11-12 13:30:00,339.1,339.33,339.07,339.33,5142.0,306.6117,306.8196,306.5845,306.8196,5142.0
2021-11-12 13:35:00,339.26,339.35,339.19,339.32,2591.0,306.7563,306.8377,306.6931,306.8106,2591.0
2021-11-12 13:40:00,339.32,339.5,339.27,339.42,3922.0,306.8106,306.9734,306.7654,306.901,3922.0
2021-11-12 13:45:00,339.4,339.42,339.28,339.38,3066.0,306.8829,306.901,306.7744,306.8648,3066.0
2021-11-12 13:50:00,339.38,339.49,339.3,339.3,3091.0,306.8648,306.9643,306.7925,306.7925,3091.0
2021-11-12 13:55:00,339.32,339.46,339.32,339.34,1797.0,306.8106,306.9372,306.8106,306.8287,1797.0
2021-11-12 14:00:00,339.35,339.35,339.1,339.16,11702.0,306.8377,306.8377,306.6117,306.6659,11702.0
2021-11-12 14:05:00,339.29,339.29,338.93,339.02,2561.0,306.7835,306.7835,306.458,306.5393,2561.0
2021-11-12 14:10:00,338.96,339.19,338.96,339.19,2205.0,306.4851,306.6931,306.4851,306.6931,2205.0
2021-11-12 14:15:00,339.11,339.18,339.05,339.09,3777.0,306.6207,306.684,306.5665,306.6026,3777.0
2021-11-12 14:20:00,339.16,339.16,338.89,338.97,4467.0,306.6659,306.6659,306.4218,306.4941,4467.0
2021-11-12 14:25:00,339.04,339.11,338.92,338.99,8359.0,306.5574,306.6207,306.4489,306.5122,8359.0
2021-11-12 14:30:00,338.94,338.98,338.79,338.87,7377.0,306.467,306.5032,306.3314,306.4037,7377.0
2021-11-12 14:35:00,338.89,338.92,338.73,338.75,1861.0,306.4218,306.4489,306.2771,306.2952,1861.0
2021-11-12 14:40:00,338.72,338.88,338.72,338.81,1727.0,306.2681,306.4128,306.2681,306.3495,1727.0
2021-11-12 14:45:00,338.86,339.01,338.77,338.8,3054.0,306.3947,306.5303,306.3133,306.3404,3054.0
2021-11-12 14:50:00,338.87,338.91,338.67,338.68,3249.0,306.4037,306.4399,306.2229,306.2319,3249.0
2021-11-12 14:55:00,338.68,338.91,338.68,338.85,4277.0,306.2319,306.4399,306.2319,306.3856,4277.0
2021-11-12 15:00:00,338.81,338.84,338.72,338.82,6244.0,306.3495,306.3766,306.2681,306.3585,6244.0
2021-11-12 15:05:00,338.81,338.99,338.81,338.87,4772.0,306.3495,306.5122,306.3495,306.4037,4772.0
2021-11-12 15:10:00,338.77,338.93,338.73,338.93,3387.0,306.3133,306.458,306.2771,306.458,3387.0
2021-11-12 15:15:00,338.86,338.95,338.73,338.86,4387.0,306.3947,306.476,306.2771,306.3947,4387.0
2021-11-12 15:20:00,338.98,339.14,338.92,338.98,7272.0,306.5032,306.6478,306.4489,306.5032,7272.0
2021-11-12 15:25:00,338.94,339.12,338.94,339.11,3085.0,306.467,306.6298,306.467,306.6207,3085.0
2021-11-12 15:30:00,339.14,339.4,339.11,339.4,7731.0,306.6478,306.8829,306.6207,306.8829,7731.0
2021-11-12 15:35:00,339.51,339.86,339.51,339.84,20296.0,306.9824,307.2989,306.9824,307.2808,20296.0
2021-11-12 15:40:00,339.77,339.88,339.72,339.78,13531.0,307.2175,307.3169,307.1723,307.2265,13531.0
2021-11-12 15:45:00,339.81,339.81,339.48,339.6,17863.0,307.2537,307.2537,306.9553,307.0638,17863.0
2021-11-12 15:50:00,339.34,339.67,339.34,339.59,21919.0,306.8287,307.1271,306.8287,307.0547,21919.0
2021-11-12 15:55:00,339.6,339.72,339.04,339.06,76007.0,307.0638,307.1723,306.5574,306.5755,76007.0
2021-11-15 09:30:00,339.55,340.7,339.55,340.51,43927.0,307.0186,308.0584,307.0186,307.8866,43927.0
2021-11-15 09:35:00,340.7,341.0,340.17,340.34,16457.0,308.0584,308.3296,307.5792,307.7329,16457.0
2021-11-15 09:40:00,340.14,340.86,339.64,340.65,7748.0,307.552,308.2031,307.0999,308.0132,7748.0
2021-11-15 09:45:00,340.59,340.85,340.32,340.8,7031.0,307.9589,308.194,307.7148,308.1488,7031.0
2021-11-15 09:50:00,340.77,341.0,340.43,340.5,10135.0,308.1217,308.3296,307.8143,307.8775,10135.0
2021-11-15 09:55:00,340.68,341.17,340.68,340.86,14282.0,308.0403,308.4834,308.0403,308.2031,14282.0
2021-11-15 10:00:00,340.7,341.0,340.0,340.36,11906.0,308.0584,308.3296,307.4254,307.751,11906.0
2021-11-15 10:05:00,340.36,340.57,340.21,340.29,4526.0,307.751,307.9408,307.6153,307.6877,4526.0
2021-11-15 10:10:00,340.28,340.28,339.55,339.55,3559.0,307.6786,307.6786,307.0186,307.0186,3559.0
2021-11-15 10:15:00,339.61,339.85,339.43,339.85,3762.0,307.0728,307.2898,306.9101,307.2898,3762.0
2021-11-15 10:20:00,340.03,340.43,340.0,340.32,5025.0,307.4526,307.8143,307.4254,307.7148,5025.0
2021-11-15 10:25:00,340.4,340.75,340.32,340.68,5456.0,307.7871,308.1036,307.7148,308.0403,5456.0
2021-11-15 10:30:00,340.79,340.79,340.4,340.4,8641.0,308.1398,308.1398,307.7871,307.7871,8641.0
2021-11-15 10:35:00,340.4,340.41,340.12,340.13,3795.0,307.7871,307.7962,307.534,307.543,3795.0
2021-11-15 10:40:00,340.18,340.46,340.1,340.36,4385.0,307.5882,307.8414,307.5159,307.751,4385.0
2021-11-15 10:45:00,340.5,340.68,340.35,340.56,3322.0,307.8775,308.0403,307.7419,307.9318,3322.0
2021-11-15 10:50:00,340.56,340.65,340.53,340.55,6701.0,307.9318,308.0132,307.9047,307.9228,6701.0
2021-11-15 10:55:00,340.53,340.53,340.28,340.5,5728.0,307.9047,307.9047,307.6786,307.8775,5728.0
2021-11-15 11:00:00,340.34,340.53,340.16,340.52,4429.0,307.7329,307.9047,307.5701,307.8956,4429.0
2021-11-15 11:05:00,340.55,340.86,340.54,340.57,6856.0,307.9228,308.2031,307.9137,307.9408,6856.0
2021-11-15 11:10:00,340.54,340.74,340.39,340.59,4721.0,307.9137,308.0946,307.7781,307.9589,4721.0
2021-11-15 11:15:00,340.57,340.73,340.55,340.67,1155.0,307.9408,308.0855,307.9228,308.0313,1155.0
2021-11-15 11:20:00,340.87,341.0,340.61,340.61,6914.0,308.2121,308.3296,307.977,307.977,6914.0
2021-11-15 11:25:00,340.62,340.75,340.62,340.62,2124.0,307.986,308.1036,307.986,307.986,2124.0
2021-11-15 11:30:00,340.62,340.68,340.46,340.6,5848.0,307.986,308.0403,307.8414,307.968,5848.0
2021-11-15 11:35:00,340.6,341.21,340.59,341.21,6670.0,307.968,308.5195,307.9589,308.5195,6670.0
2021-11-15 11:40:00,341.21,341.28,341.13,341.13,3276.0,308.5195,308.5828,308.4472,308.4472,3276.0
2021-11-15 11:45:00,341.23,341.23,340.81,340.96,4621.0,308.5376,308.5376,308.1578,308.2935,4621.0
2021-11-15 11:50:00,340.96,341.08,340.94,341.02,2020.0,308.2935,308.402,308.2754,308.3477,2020.0
2021-11-15 11:55:00,341.16,341.17,341.01,341.03,1570.0,308.4743,308.4834,308.3387,308.3568,1570.0
2021-11-15 12:00:00,341.04,341.13,341.01,341.06,1794.0,308.3658,308.4472,308.3387,308.3839,1794.0
2021-11-15 12:05:00,341.06,341.36,341.02,341.36,3691.0,308.3839,308.6552,308.3477,308.6552,3691.0
2021-11-15 12:10:00,341.4,341.62,341.4,341.47,4683.0,308.6913,308.8902,308.6913,308.7546,4683.0
2021-11-15 12:15:00,341.48,341.51,341.02,341.12,7331.0,308.7637,308.7908,308.3477,308.4381,7331.0
2021-11-15 12:20:00,341.12,341.35,341.12,341.3,2816.0,308.4381,308.6461,308.4381,308.6009,2816.0
2021-11-15 12:25:00,341.28,341.65,341.19,341.58,2423.0,308.5828,308.9174,308.5014,308.8541,2423.0
2021-11-15 12:30:00,341.58,341.59,341.38,341.38,2522.0,308.8541,308.8631,308.6732,308.6732,2522.0
2021-11-15 12:35:00,341.38,341.46,341.27,341.35,4012.0,308.6732,308.7456,308.5738,308.6461,4012.0
2021-11-15 12:40:00,341.3,341.4,341.22,341.4,4533.0,308.6009,308.6913,308.5286,308.6913,4533.0
2021-11-15 12:45:00,341.18,341.27,341.06,341.26,3311.0,308.4924,308.5738,308.3839,308.5647,3311.0
2021-11-15 12:50:00,341.13,341.24,341.12,341.13,22339.0,308.4472,308.5466,308.4381,308.4472,22339.0
2021-11-15 12:55:00,341.19,341.2,341.12,341.13,6997.0,308.5014,308.5105,308.4381,308.4472,6997.0
2021-11-15 13:00:00,341.12,341.16,340.86,340.86,4726.0,308.4381,308.4743,308.2031,308.2031,4726.0
2021-11-15 13:05:00,340.88,340.88,340.69,340.88,3612.0,308.2211,308.2211,308.0493,308.2211,3612.0
2021-11-15 13:10:00,340.95,341.05,340.88,341.05,2960.0,308.2844,308.3749,308.2211,308.3749,2960.0
2021-11-15 13:15:00,340.91,340.96,340.66,340.66,4371.0,308.2483,308.2935,308.0222,308.0222,4371.0
2021-11-15 13:20:00,340.66,340.72,340.41,340.55,8977.0,308.0222,308.0765,307.7962,307.9228,8977.0
2021-11-15 13:25:00,340.6,340.6,340.41,340.55,2764.0,307.968,307.968,307.7962,307.9228,2764.0
2021-11-15 13:30:00,340.45,340.65,340.44,340.59,2350.0,307.8323,308.0132,307.8233,307.9589,2350.0
2021-11-15 13:35:00,340.6,340.68,340.58,340.64,2291.0,307.968,308.0403,307.9499,308.0041,2291.0
2021-11-15 13:40:00,340.65,340.91,340.65,340.85,2905.0,308.0132,308.2483,308.0132,308.194,2905.0
2021-11-15 13:45:00,340.8,341.05,340.79,341.05,4292.0,308.1488,308.3749,308.1398,308.3749,4292.0
2021-11-15 13:50:00,341.09,341.29,341.07,341.25,807.0,308.411,308.5919,308.3929,308.5557,807.0
2021-11-15 13:55:00,341.27,341.27,341.13,341.26,3591.0,308.5738,308.5738,308.4472,308.5647,3591.0
2021-11-15 14:00:00,341.24,341.56,341.24,341.55,2966.0,308.5466,308.836,308.5466,308.8269,2966.0
2021-11-15 14:05:00,341.64,341.64,341.5,341.54,4671.0,308.9083,308.9083,308.7817,308.8179,4671.0
2021-11-15 14:10:00,341.5,341.54,341.46,341.48,4520.0,308.7817,308.8179,308.7456,308.7637,4520.0
2021-11-15 14:15:00,341.5,341.51,341.13,341.24,3329.0,308.7817,308.7908,308.4472,308.5466,3329.0
2021-11-15 14:20:00,341.23,341.23,341.01,341.02,1815.0,308.5376,308.5376,308.3387,308.3477,1815.0
2021-11-15 14:25:00,341.02,341.02,340.71,340.8,6142.0,308.3477,308.3477,308.0674,308.1488,6142.0
2021-11-15 14:30:00,340.79,340.85,340.71,340.85,4274.0,308.1398,308.194,308.0674,308.194,4274.0
2021-11-15 14:35:00,340.76,341.14,340.76,341.08,2276.0,308.1126,308.4562,308.1126,308.402,2276.0
2021-11-15 14:40:00,341.16,341.25,341.11,341.11,5518.0,308.4743,308.5557,308.4291,308.4291,5518.0
2021-11-15 14:45:00,341.16,341.32,341.08,341.08,10376.0,308.4743,308.619,308.402,308.402,10376.0
2021-11-15 14:50:00,341.1,341.24,340.98,341.24,3963.0,308.4201,308.5466,308.3116,308.5466,3963.0
2021-11-15 14:55:00,341.21,341.25,341.01,341.16,3833.0,308.5195,308.5557,308.3387,308.4743,3833.0
2021-11-15 15:00:00,341.11,341.11,340.96,341.03,5014.0,308.4291,308.4291,308.2935,308.3568,5014.0
2021-11-15 15:05:00,341.03,341.26,341.0,341.25,6091.0,308.3568,308.5647,308.3296,308.5557,6091.0
2021-11-15 15:10:00,341.26,341.32,341.18,341.28,4499.0,308.5647,308.619,308.4924,308.5828,4499.0
2021-11-15 15:15:00,341.29,341.41,341.26,341.34,4474.0,308.5919,308.7004,308.5647,308.6371,4474.0
2021-11-15 15:20:00,341.36,341.48,341.33,341.44,1643.0,308.6552,308.7637,308.628,308.7275,1643.0
2021-11-15 15:25:00,341.41,341.42,341.18,341.18,6823.0,308.7004,308.7094,308.4924,308.4924,6823.0
2021-11-15 15:30:00,341.03,341.06,340.85,340.85,6768.0,308.3568,308.3839,308.194,308.194,6768.0
2021-11-15 15:35:00,340.88,341.15,340.87,341.14,5040.0,308.2211,308.4653,308.2121,308.4562,5040.0
2021-11-15 15:40:00,341.09,341.19,340.95,341.11,11645.0,308.411,308.5014,308.2844,308.4291,11645.0
2021-11-15 15:45:00,341.03,341.08,340.88,341.02,9828.0,308.3568,308.402,308.2211,308.3477,9828.0
2021-11-15 15:50:00,340.78,340.89,340.56,340.57,12047.0,308.1307,308.2302,307.9318,307.9408,12047.0
2021-11-15 15:55:00,340.53,341.04,340.5,340.89,47551.0,307.9047,308.3658,307.8775,308.2302,47551.0
2021-11-16 09:30:00,341.89,343.6,341.89,343.56,41287.0,309.1344,310.6805,309.1344,310.6444,41287.0
2021-11-16 09:35:00,343.42,343.42,342.41,342.73,9623.0,310.5178,310.5178,309.6046,309.8939,9623.0
2021-11-16 09:40:00,342.69,343.1,342.39,342.75,7958.0,309.8577,310.2284,309.5865,309.912,7958.0
2021-11-16 09:45:00,342.9,343.1,342.7,342.92,7489.0,310.0476,310.2284,309.8668,310.0657,7489.0
2021-11-16 09:50:00,343.0,343.3,342.85,343.04,17096.0,310.138,310.4093,310.0024,310.1742,17096.0
2021-11-16 09:55:00,343.2,343.25,342.72,343.05,12270.0,310.3189,310.3641,309.8849,310.1832,12270.0
2021-11-16 10:00:00,342.93,343.39,342.9,343.31,8455.0,310.0747,310.4907,310.0476,310.4183,8455.0
2021-11-16 10:05:00,343.33,343.64,343.3,343.57,9302.0,310.4364,310.7167,310.4093,310.6534,9302.0
2021-11-16 10:10:00,343.5,343.53,343.07,343.38,5949.0,310.5901,310.6172,310.2013,310.4816,5949.0
2021-11-16 10:15:00,343.25,343.43,342.74,342.77,12165.0,310.3641,310.5268,309.9029,309.9301,12165.0
2021-11-16 10:20:00,342.76,342.93,342.41,342.53,7486.0,309.921,310.0747,309.6046,309.7131,7486.0
2021-11-16 10:25:00,342.42,342.46,341.99,342.24,8115.0,309.6136,309.6498,309.2248,309.4508,8115.0
2021-11-16 10:30:00,342.25,342.31,341.85,341.87,3900.0,309.4599,309.5141,309.0982,309.1163,3900.0
2021-11-16 10:35:00,341.83,342.37,341.82,342.26,5840.0,309.0801,309.5684,309.0711,309.4689,5840.0
2021-11-16 10:40:00,342.2,342.2,341.7,341.82,4729.0,309.4147,309.4147,308.9626,309.0711,4729.0
2021-11-16 10:45:00,341.89,342.06,341.81,342.06,5911.0,309.1344,309.2881,309.062,309.2881,5911.0
2021-11-16 10:50:00,342.05,342.06,341.58,341.97,5342.0,309.279,309.2881,308.8541,309.2067,5342.0
2021-11-16 10:55:00,342.03,342.1,341.87,342.1,7297.0,309.261,309.3243,309.1163,309.3243,7297.0
2021-11-16 11:00:00,342.19,342.38,341.87,341.94,4026.0,309.4056,309.5774,309.1163,309.1796,4026.0
2021-11-16 11:05:00,341.89,342.18,341.53,341.53,12193.0,309.1344,309.3966,308.8089,308.8089,12193.0
2021-11-16 11:10:00,341.51,341.63,341.24,341.24,6006.0,308.7908,308.8993,308.5466,308.5466,6006.0
2021-11-16 11:15:00,341.33,341.47,341.01,341.41,9577.0,308.628,308.7546,308.3387,308.7004,9577.0
2021-11-16 11:20:00,341.43,341.46,341.03,341.05,3901.0,308.7184,308.7456,308.3568,308.3749,3901.0
2021-11-16 11:25:00,341.03,341.26,341.03,341.14,4182.0,308.3568,308.5647,308.3568,308.4562,4182.0
2021-11-16 11:30:00,341.11,341.4,341.1,341.19,5739.0,308.4291,308.6913,308.4201,308.5014,5739.0
2021-11-16 11:35:00,341.33,341.48,341.23,341.35,2088.0,308.628,308.7637,308.5376,308.6461,2088.0
2021-11-16 11:40:00,341.38,341.39,341.1,341.18,3550.0,308.6732,308.6823,308.4201,308.4924,3550.0
2021-11-16 11:45:00,341.01,341.01,340.81,340.85,5272.0,308.3387,308.3387,308.1578,308.194,5272.0
2021-11-16 11:50:00,340.84,340.84,340.44,340.46,4733.0,308.185,308.185,307.8233,307.8414,4733.0
2021-11-16 11:55:00,340.5,340.75,340.49,340.65,5789.0,307.8775,308.1036,307.8685,308.0132,5789.0
2021-11-16 12:00:00,340.65,340.65,340.46,340.55,4622.0,308.0132,308.0132,307.8414,307.9228,4622.0
2021-11-16 12:05:00,340.57,340.59,340.29,340.55,3928.0,307.9408,307.9589,307.6877,307.9228,3928.0
2021-11-16 12:10:00,340.5,340.63,340.3,340.5,4616.0,307.8775,307.9951,307.6967,307.8775,4616.0
2021-11-16 12:15:00,340.5,340.58,340.34,340.48,4738.0,307.8775,307.9499,307.7329,307.8595,4738.0
2021-11-16 12:20:00,340.56,340.67,340.44,340.61,4124.0,307.9318,308.0313,307.8233,307.977,4124.0
2021-11-16 12:25:00,340.75,340.8,340.39,340.39,9865.0,308.1036,308.1488,307.7781,307.7781,9865.0
2021-11-16 12:30:00,340.39,340.81,340.38,340.81,3285.0,307.7781,308.1578,307.769,308.1578,3285.0
2021-11-16 12:35:00,340.75,340.94,340.67,340.84,5125.0,308.1036,308.2754,308.0313,308.185,5125.0
2021-11-16 12:40:00,340.78,340.89,340.65,340.89,6388.0,308.1307,308.2302,308.0132,308.2302,6388.0
2021-11-16 12:45:00,340.85,340.85,340.5,340.56,5127.0,308.194,308.194,307.8775,307.9318,5127.0
2021-11-16 12:50:00,340.55,340.99,340.55,340.91,4974.0,307.9228,308.3206,307.9228,308.2483,4974.0
2021-11-16 12:55:00,340.97,341.01,340.66,340.72,6012.0,308.3025,308.3387,308.0222,308.0765,6012.0
2021-11-16 13:00:00,340.78,340.92,340.7,340.7,4911.0,308.1307,308.2573,308.0584,308.0584,4911.0
2021-11-16 13:05:00,340.84,340.91,340.75,340.84,4572.0,308.185,308.2483,308.1036,308.185,4572.0
2021-11-16 13:10:00,340.84,340.87,340.63,340.78,10912.0,308.185,308.2121,307.9951,308.1307,10912.0
2021-11-16 13:15:00,340.77,340.77,340.4,340.52,7892.0,308.1217,308.1217,307.7871,307.8956,7892.0
2021-11-16 13:20:00,340.58,340.65,340.5,340.57,5307.0,307.9499,308.0132,307.8775,307.9408,5307.0
2021-11-16 13:25:00,340.57,340.6,340.22,340.22,4129.0,307.9408,307.968,307.6244,307.6244,4129.0
2021-11-16 13:30:00,340.31,340.44,340.22,340.38,4624.0,307.7057,307.8233,307.6244,307.769,4624.0
2021-11-16 13:35:00,340.42,340.56,340.33,340.44,7418.0,307.8052,307.9318,307.7238,307.8233,7418.0
2021-11-16 13:40:00,340.44,340.52,340.22,340.25,4321.0,307.8233,307.8956,307.6244,307.6515,4321.0
2021-11-16 13:45:00,340.27,340.32,340.13,340.19,4284.0,307.6696,307.7148,307.543,307.5972,4284.0
2021-11-16 13:50:00,340.18,340.25,340.13,340.2,5135.0,307.5882,307.6515,307.543,307.6063,5135.0
2021-11-16 13:55:00,340.19,340.28,340.08,340.16,3491.0,307.5972,307.6786,307.4978,307.5701,3491.0
2021-11-16 14:00:00,340.15,340.44,340.15,340.39,5860.0,307.5611,307.8233,307.5611,307.7781,5860.0
2021-11-16 14:05:00,340.45,340.45,340.25,340.29,4628.0,307.8323,307.8323,307.6515,307.6877,4628.0
2021-11-16 14:10:00,340.3,340.3,340.09,340.1,4742.0,307.6967,307.6967,307.5068,307.5159,4742.0
2021-11-16 14:15:00,340.13,340.13,339.88,339.93,13787.0,307.543,307.543,307.3169,307.3622,13787.0
2021-11-16 14:20:00,339.87,339.94,339.76,339.93,7553.0,307.3079,307.3712,307.2084,307.3622,7553.0
2021-11-16 14:25:00,339.88,340.22,339.79,340.22,3959.0,307.3169,307.6244,307.2356,307.6244,3959.0
2021-11-16 14:30:00,340.21,340.47,340.21,340.47,2517.0,307.6153,307.8504,307.6153,307.8504,2517.0
2021-11-16 14:35:00,340.46,340.73,340.46,340.66,5139.0,307.8414,308.0855,307.8414,308.0222,5139.0
2021-11-16 14:40:00,340.62,340.83,340.62,340.67,3625.0,307.986,308.1759,307.986,308.0313,3625.0
2021-11-16 14:45:00,340.66,340.94,340.62,340.94,10686.0,308.0222,308.2754,307.986,308.2754,10686.0
2021-11-16 14:50:00,340.89,341.0,340.83,340.96,5625.0,308.2302,308.3296,308.1759,308.2935,5625.0
2021-11-16 14:55:00,340.96,341.17,340.96,341.02,4395.0,308.2935,308.4834,308.2935,308.3477,4395.0
2021-11-16 15:00:00,340.99,341.27,340.99,341.17,4904.0,308.3206,308.5738,308.3206,308.4834,4904.0
2021-11-16 15:05:00,341.13,341.44,341.09,341.38,7372.0,308.4472,308.7275,308.411,308.6732,7372.0
2021-11-16 15:10:00,341.38,341.65,341.31,341.56,7441.0,308.6732,308.9174,308.6099,308.836,7441.0
2021-11-16 15:15:00,341.59,341.59,341.3,341.38,5032.0,308.8631,308.8631,308.6009,308.6732,5032.0
2021-11-16 15:20:00,341.33,341.4,341.29,341.29,6678.0,308.628,308.6913,308.5919,308.5919,6678.0
2021-11-16 15:25:00,341.29,341.37,341.16,341.35,5064.0,308.5919,308.6642,308.4743,308.6461,5064.0
2021-11-16 15:30:00,341.32,341.34,340.91,341.16,7984.0,308.619,308.6371,308.2483,308.4743,7984.0
2021-11-16 15:35:00,341.14,341.21,340.67,340.86,10936.0,308.4562,308.5195,308.0313,308.2031,10936.0
2021-11-16 15:40:00,340.84,340.88,340.66,340.67,7882.0,308.185,308.2211,308.0222,308.0313,7882.0
2021-11-16 15:45:00,340.71,340.71,340.48,340.52,7522.0,308.0674,308.0674,307.8595,307.8956,7522.0
2021-11-16 15:50:00,340.45,340.45,340.13,340.17,14641.0,307.8323,307.8323,307.543,307.5792,14641.0
2021-11-16 15:55:00,340.09,340.9,340.09,340.47,119580.0,307.5068,308.2392,307.5068,307.8504,119580.0
2021-11-17 09:30:00,339.48,341.26,339.48,340.93,41843.0,306.9553,308.5647,306.9553,308.2663,41843.0
2021-11-17 09:35:00,341.1,343.2,341.1,343.19,11127.0,308.4201,310.3189,308.4201,310.3098,11127.0
2021-11-17 09:40:00,343.52,343.55,342.04,342.06,13557.0,310.6082,310.6353,309.27,309.2881,13557.0
2021-11-17 09:45:00,342.03,343.17,342.03,342.66,6004.0,309.261,310.2917,309.261,309.8306,6004.0
2021-11-17 09:50:00,342.9,343.38,342.89,342.95,11093.0,310.0476,310.4816,310.0386,310.0928,11093.0
2021-11-17 09:55:00,342.8,343.0,342.5,342.74,5941.0,309.9572,310.138,309.6859,309.9029,5941.0
2021-11-17 10:00:00,342.61,343.02,342.43,342.97,12423.0,309.7854,310.1561,309.6226,310.1109,12423.0
2021-11-17 10:05:00,342.86,342.86,341.79,341.81,9373.0,310.0114,310.0114,309.044,309.062,9373.0
2021-11-17 10:10:00,342.03,342.41,342.02,342.2,4483.0,309.261,309.6046,309.2519,309.4147,4483.0
2021-11-17 10:15:00,342.14,342.42,341.4,341.4,5247.0,309.3604,309.6136,308.6913,308.6913,5247.0
2021-11-17 10:20:00,341.5,342.17,341.4,342.17,12107.0,308.7817,309.3875,308.6913,309.3875,12107.0
2021-11-17 10:25:00,342.24,342.25,341.83,342.14,4306.0,309.4508,309.4599,309.0801,309.3604,4306.0
2021-11-17 10:30:00,342.19,342.58,342.19,342.57,5848.0,309.4056,309.7583,309.4056,309.7492,5848.0
2021-11-17 10:35:00,342.52,343.07,342.5,342.67,21385.0,309.704,310.2013,309.6859,309.8396,21385.0
2021-11-17 10:40:00,342.66,342.66,342.12,342.36,6051.0,309.8306,309.8306,309.3423,309.5593,6051.0
2021-11-17 10:45:00,342.36,342.42,342.21,342.31,4108.0,309.5593,309.6136,309.4237,309.5141,4108.0
2021-11-17 10:50:00,342.21,342.49,342.19,342.25,5480.0,309.4237,309.6769,309.4056,309.4599,5480.0
2021-11-17 10:55:00,342.32,342.46,342.19,342.25,5411.0,309.5232,309.6498,309.4056,309.4599,5411.0
2021-11-17 11:00:00,342.25,342.35,341.93,341.93,10046.0,309.4599,309.5503,309.1705,309.1705,10046.0
2021-11-17 11:05:00,341.83,342.26,341.83,342.15,3808.0,309.0801,309.4689,309.0801,309.3695,3808.0
2021-11-17 11:10:00,342.17,342.51,342.13,342.47,5012.0,309.3875,309.695,309.3514,309.6588,5012.0
2021-11-17 11:15:00,342.36,342.44,342.06,342.1,5749.0,309.5593,309.6317,309.2881,309.3243,5749.0
2021-11-17 11:20:00,342.08,342.17,341.53,341.86,6713.0,309.3062,309.3875,308.8089,309.1072,6713.0
2021-11-17 11:25:00,341.87,341.99,341.55,341.55,4694.0,309.1163,309.2248,308.8269,308.8269,4694.0
2021-11-17 11:30:00,341.59,341.77,341.56,341.75,3506.0,308.8631,309.0259,308.836,309.0078,3506.0
2021-11-17 11:35:00,341.75,341.85,341.69,341.81,5175.0,309.0078,309.0982,308.9535,309.062,5175.0
2021-11-17 11:40:00,341.77,341.82,341.66,341.76,11652.0,309.0259,309.0711,308.9264,309.0168,11652.0
2021-11-17 11:45:00,341.76,342.06,341.69,342.06,2770.0,309.0168,309.2881,308.9535,309.2881,2770.0
2021-11-17 11:50:00,342.05,342.14,341.9,342.14,6240.0,309.279,309.3604,309.1434,309.3604,6240.0
2021-11-17 11:55:00,342.1,342.44,342.06,342.22,9959.0,309.3243,309.6317,309.2881,309.4328,9959.0
2021-11-17 12:00:00,342.2,342.31,341.66,341.9,7628.0,309.4147,309.5141,308.9264,309.1434,7628.0
2021-11-17 12:05:00,341.87,342.08,341.8,342.02,4390.0,309.1163,309.3062,309.053,309.2519,4390.0
2021-11-17 12:10:00,342.01,342.08,341.88,341.9,6339.0,309.2429,309.3062,309.1253,309.1434,6339.0
2021-11-17 12:15:00,341.91,342.13,341.88,342.11,5302.0,309.1525,309.3514,309.1253,309.3333,5302.0
2021-11-17 12:20:00,342.06,342.06,341.7,341.93,3542.0,309.2881,309.2881,308.9626,309.1705,3542.0
2021-11-17 12:25:00,341.8,341.93,341.68,341.87,4880.0,309.053,309.1705,308.9445,309.1163,4880.0
2021-11-17 12:30:00,341.82,342.1,341.75,342.04,8691.0,309.0711,309.3243,309.0078,309.27,8691.0
2021-11-17 12:35:00,342.0,342.01,341.6,341.75,4189.0,309.2338,309.2429,308.8722,309.0078,4189.0
2021-11-17 12:40:00,341.9,342.1,341.7,342.1,6802.0,309.1434,309.3243,308.9626,309.3243,6802.0
2021-11-17 12:45:00,342.04,342.29,342.03,342.29,5429.0,309.27,309.496,309.261,309.496,5429.0
2021-11-17 12:50:00,342.24,342.38,342.2,342.36,3564.0,309.4508,309.5774,309.4147,309.5593,3564.0
2021-11-17 12:55:00,342.38,342.53,342.21,342.25,7740.0,309.5774,309.7131,309.4237,309.4599,7740.0
2021-11-17 13:00:00,342.15,342.31,342.13,342.31,3190.0,309.3695,309.5141,309.3514,309.5141,3190.0
2021-11-17 13:05:00,342.31,342.54,342.31,342.48,4886.0,309.5141,309.7221,309.5141,309.6678,4886.0
2021-11-17 13:10:00,342.43,342.61,342.39,342.53,2637.0,309.6226,309.7854,309.5865,309.7131,2637.0
2021-11-17 13:15:00,342.33,342.33,342.16,342.3,2870.0,309.5322,309.5322,309.3785,309.5051,2870.0
2021-11-17 13:20:00,342.24,342.39,342.1,342.39,6160.0,309.4508,309.5865,309.3243,309.5865,6160.0
2021-11-17 13:25:00,342.43,342.43,341.94,342.02,6228.0,309.6226,309.6226,309.1796,309.2519,6228.0
2021-11-17 13:30:00,342.07,342.24,341.96,342.24,4852.0,309.2971,309.4508,309.1977,309.4508,4852.0
2021-11-17 13:35:00,342.29,342.43,342.27,342.35,2378.0,309.496,309.6226,309.478,309.5503,2378.0
2021-11-17 13:40:00,342.41,342.55,342.22,342.36,6467.0,309.6046,309.7311,309.4328,309.5593,6467.0
2021-11-17 13:45:00,342.28,342.3,342.12,342.13,3551.0,309.487,309.5051,309.3423,309.3514,3551.0
2021-11-17 13:50:00,342.17,342.41,342.15,342.4,4365.0,309.3875,309.6046,309.3695,309.5955,4365.0
2021-11-17 13:55:00,342.43,342.5,342.32,342.44,5267.0,309.6226,309.6859,309.5232,309.6317,5267.0
2021-11-17 14:00:00,342.39,342.55,342.31,342.48,5334.0,309.5865,309.7311,309.5141,309.6678,5334.0
2021-11-17 14:05:00,342.55,342.63,342.48,342.63,4365.0,309.7311,309.8035,309.6678,309.8035,4365.0
2021-11-17 14:10:00,342.54,342.84,342.54,342.84,4014.0,309.7221,309.9934,309.7221,309.9934,4014.0
2021-11-17 14:15:00,342.76,342.76,342.6,342.67,6258.0,309.921,309.921,309.7763,309.8396,6258.0
2021-11-17 14:20:00,342.69,342.73,342.53,342.73,5277.0,309.8577,309.8939,309.7131,309.8939,5277.0
2021-11-17 14:25:00,342.68,342.85,342.54,342.55,6415.0,309.8487,310.0024,309.7221,309.7311,6415.0
2021-11-17 14:30:00,342.46,342.7,342.39,342.63,5912.0,309.6498,309.8668,309.5865,309.8035,5912.0
2021-11-17 14:35:00,342.67,342.73,342.32,342.37,24315.0,309.8396,309.8939,309.5232,309.5684,24315.0
2021-11-17 14:40:00,342.39,342.49,342.25,342.3,8224.0,309.5865,309.6769,309.4599,309.5051,8224.0
2021-11-17 14:45:00,342.28,342.38,341.95,342.0,9609.0,309.487,309.5774,309.1886,309.2338,9609.0
2021-11-17 14:50:00,342.02,342.17,341.81,341.81,8037.0,309.2519,309.3875,309.062,309.062,8037.0
2021-11-17 14:55:00,341.73,341.9,341.7,341.75,9653.0,308.9897,309.1434,308.9626,309.0078,9653.0
2021-11-17 15:00:00,341.69,341.84,341.68,341.76,5462.0,308.9535,309.0892,308.9445,309.0168,5462.0
2021-11-17 15:05:00,341.79,341.84,341.69,341.74,8875.0,309.044,309.0892,308.9535,308.9987,8875.0
2021-11-17 15:10:00,341.7,341.74,341.6,341.63,13630.0,308.9626,308.9987,308.8722,308.8993,13630.0
2021-11-17 15:15:00,341.67,342.24,341.66,342.14,7790.0,308.9354,309.4508,308.9264,309.3604,7790.0
2021-11-17 15:20:00,342.18,342.23,342.04,342.11,5260.0,309.3966,309.4418,309.27,309.3333,5260.0
2021-11-17 15:25:00,342.09,342.15,341.96,341.97,17560.0,309.3152,309.3695,309.1977,309.2067,17560.0
2021-11-17 15:30:00,341.96,341.97,341.63,341.97,8932.0,309.1977,309.2067,308.8993,309.2067,8932.0
2021-11-17 15:35:00,342.0,342.35,342.0,342.31,7762.0,309.2338,309.5503,309.2338,309.5141,7762.0
2021-11-17 15:40:00,342.36,342.44,342.2,342.2,4642.0,309.5593,309.6317,309.4147,309.4147,4642.0
2021-11-17 15:45:00,342.2,342.54,342.17,342.46,10197.0,309.4147,309.7221,309.3875,309.6498,10197.0
2021-11-17 15:50:00,342.44,342.61,342.03,342.04,41727.0,309.6317,309.7854,309.261,309.27,41727.0
2021-11-17 15:55:00,342.07,342.22,341.91,342.0,91125.0,309.2971,309.4328,309.1525,309.2338,91125.0
2021-11-18 09:30:00,342.72,342.72,340.62,340.7,63960.0,309.8849,309.8849,307.986,308.0584,63960.0
2021-11-18 09:35:00,340.7,341.38,340.27,340.29,23640.0,308.0584,308.6732,307.6696,307.6877,23640.0
2021-11-18 09:40:00,340.48,341.85,340.21,341.54,24749.0,307.8595,309.0982,307.6153,308.8179,24749.0
2021-11-18 09:45:00,341.59,341.8,341.29,341.8,10821.0,308.8631,309.053,308.5919,309.053,10821.0
2021-11-18 09:50:00,341.79,342.7,341.75,342.33,21919.0,309.044,309.8668,309.0078,309.5322,21919.0
2021-11-18 09:55:00,342.17,342.35,341.51,341.74,9328.0,309.3875,309.5503,308.7908,308.9987,9328.0
2021-11-18 10:00:00,341.71,341.91,341.26,341.35,7338.0,308.9716,309.1525,308.5647,308.6461,7338.0
2021-11-18 10:05:00,341.35,341.35,340.59,341.09,10958.0,308.6461,308.6461,307.9589,308.411,10958.0
2021-11-18 10:10:00,341.02,341.1,340.53,341.06,14910.0,308.3477,308.4201,307.9047,308.3839,14910.0
2021-11-18 10:15:00,340.85,340.96,340.34,340.62,14802.0,308.194,308.2935,307.7329,307.986,14802.0
2021-11-18 10:20:00,340.44,340.75,340.33,340.51,15465.0,307.8233,308.1036,307.7238,307.8866,15465.0
2021-11-18 10:25:00,340.58,340.58,340.31,340.45,8332.0,307.9499,307.9499,307.7057,307.8323,8332.0
2021-11-18 10:30:00,340.45,340.96,340.42,340.85,13484.0,307.8323,308.2935,307.8052,308.194,13484.0
2021-11-18 10:35:00,340.74,341.24,340.71,341.09,19440.0,308.0946,308.5466,308.0674,308.411,19440.0
2021-11-18 10:40:00,341.03,341.56,340.92,341.25,8750.0,308.3568,308.836,308.2573,308.5557,8750.0
2021-11-18 10:45:00,341.33,341.34,340.71,340.82,8107.0,308.628,308.6371,308.0674,308.1669,8107.0
2021-11-18 10:50:00,340.82,341.09,340.65,340.81,14922.0,308.1669,308.411,308.0132,308.1578,14922.0
2021-11-18 10:55:00,340.93,341.4,340.68,341.4,20381.0,308.2663,308.6913,308.0403,308.6913,20381.0
2021-11-18 11:00:00,341.25,341.76,341.1,341.19,12450.0,308.5557,309.0168,308.4201,308.5014,12450.0
2021-11-18 11:05:00,341.17,341.37,341.1,341.32,8877.0,308.4834,308.6642,308.4201,308.619,8877.0
2021-11-18 11:10:00,341.31,341.41,341.2,341.22,8196.0,308.6099,308.7004,308.5105,308.5286,8196.0
2021-11-18 11:15:00,341.3,341.56,341.13,341.18,9575.0,308.6009,308.836,308.4472,308.4924,9575.0
2021-11-18 11:20:00,341.22,341.32,340.63,340.91,15738.0,308.5286,308.619,307.9951,308.2483,15738.0
2021-11-18 11:25:00,340.91,341.36,340.91,341.15,7211.0,308.2483,308.6552,308.2483,308.4653,7211.0
2021-11-18 11:30:00,341.22,341.62,341.16,341.39,11990.0,308.5286,308.8902,308.4743,308.6823,11990.0
2021-11-18 11:35:00,341.35,341.84,341.23,341.61,10687.0,308.6461,309.0892,308.5376,308.8812,10687.0
2021-11-18 11:40:00,341.7,341.73,341.28,341.32,5903.0,308.9626,308.9897,308.5828,308.619,5903.0
2021-11-18 11:45:00,341.26,341.52,341.13,341.21,6556.0,308.5647,308.7998,308.4472,308.5195,6556.0
2021-11-18 11:50:00,341.21,341.3,340.94,341.12,8895.0,308.5195,308.6009,308.2754,308.4381,8895.0
2021-11-18 11:55:00,341.18,341.35,341.06,341.08,7786.0,308.4924,308.6461,308.3839,308.402,7786.0
2021-11-18 12:00:00,341.17,341.53,341.17,341.36,5602.0,308.4834,308.8089,308.4834,308.6552,5602.0
2021-11-18 12:05:00,341.35,341.35,340.95,341.16,8253.0,308.6461,308.6461,308.2844,308.4743,8253.0
2021-11-18 12:10:00,341.11,341.45,340.98,341.27,9518.0,308.4291,308.7365,308.3116,308.5738,9518.0
2021-11-18 12:15:00,341.31,341.46,341.22,341.36,4698.0,308.6099,308.7456,308.5286,308.6552,4698.0
2021-11-18 12:20:00,341.27,341.31,341.14,341.21,4823.0,308.5738,308.6099,308.4562,308.5195,4823.0
2021-11-18 12:25:00,341.21,341.41,341.21,341.28,3829.0,308.5195,308.7004,308.5195,308.5828,3829.0
2021-11-18 12:30:00,341.22,341.56,341.15,341.41,8875.0,308.5286,308.836,308.4653,308.7004,8875.0
2021-11-18 12:35:00,341.26,341.32,341.09,341.23,4675.0,308.5647,308.619,308.411,308.5376,4675.0
2021-11-18 12:40:00,341.15,341.25,341.06,341.19,5287.0,308.4653,308.5557,308.3839,308.5014,5287.0
2021-11-18 12:45:00,341.19,341.41,341.0,341.23,14270.0,308.5014,308.7004,308.3296,308.5376,14270.0
2021-11-18 12:50:00,341.25,341.39,341.1,341.33,8747.0,308.5557,308.6823,308.4201,308.628,8747.0
2021-11-18 12:55:00,341.38,341.69,341.38,341.52,15323.0,308.6732,308.9535,308.6732,308.7998,15323.0
2021-11-18 13:00:00,341.53,341.93,341.52,341.91,14060.0,308.8089,309.1705,308.7998,309.1525,14060.0
2021-11-18 13:05:00,341.95,342.16,341.63,341.96,6249.0,309.1886,309.3785,308.8993,309.1977,6249.0
2021-11-18 13:10:00,341.97,342.33,341.8,342.23,7528.0,309.2067,309.5322,309.053,309.4418,7528.0
2021-11-18 13:15:00,342.16,342.16,341.78,341.99,6723.0,309.3785,309.3785,309.0349,309.2248,6723.0
2021-11-18 13:20:00,341.86,342.0,341.78,341.9,2425.0,309.1072,309.2338,309.0349,309.1434,2425.0
2021-11-18 13:25:00,341.86,341.92,341.6,341.71,4272.0,309.1072,309.1615,308.8722,308.9716,4272.0
2021-11-18 13:30:00,341.76,341.94,341.76,341.88,7443.0,309.0168,309.1796,309.0168,309.1253,7443.0
2021-11-18 13:35:00,341.86,342.11,341.82,341.98,8214.0,309.1072,309.3333,309.0711,309.2157,8214.0
2021-11-18 13:40:00,342.0,342.02,341.71,341.9,6379.0,309.2338,309.2519,308.9716,309.1434,6379.0
2021-11-18 13:45:00,341.94,342.28,341.94,342.28,10518.0,309.1796,309.487,309.1796,309.487,10518.0
2021-11-18 13:50:00,342.17,342.3,342.15,342.3,4055.0,309.3875,309.5051,309.3695,309.5051,4055.0
2021-11-18 13:55:00,342.29,342.45,342.29,342.34,11773.0,309.496,309.6407,309.496,309.5413,11773.0
2021-11-18 14:00:00,342.3,342.3,341.9,341.99,10167.0,309.5051,309.5051,309.1434,309.2248,10167.0
2021-11-18 14:05:00,342.02,342.08,341.92,342.04,6256.0,309.2519,309.3062,309.1615,309.27,6256.0
2021-11-18 14:10:00,342.03,342.11,341.96,342.08,4493.0,309.261,309.3333,309.1977,309.3062,4493.0
2021-11-18 14:15:00,342.08,342.2,342.05,342.11,6316.0,309.3062,309.4147,309.279,309.3333,6316.0
2021-11-18 14:20:00,342.12,342.57,342.08,342.56,6658.0,309.3423,309.7492,309.3062,309.7402,6658.0
2021-11-18 14:25:00,342.56,342.77,342.52,342.77,6420.0,309.7402,309.9301,309.704,309.9301,6420.0
2021-11-18 14:30:00,342.79,342.94,342.62,342.63,14300.0,309.9481,310.0838,309.7944,309.8035,14300.0
2021-11-18 14:35:00,342.68,343.11,342.67,342.74,10824.0,309.8487,310.2375,309.8396,309.9029,10824.0
2021-11-18 14:40:00,342.71,342.79,342.37,342.52,6081.0,309.8758,309.9481,309.5684,309.704,6081.0
2021-11-18 14:45:00,342.54,342.85,342.5,342.61,7365.0,309.7221,310.0024,309.6859,309.7854,7365.0
2021-11-18 14:50:00,342.54,342.56,342.1,342.33,5187.0,309.7221,309.7402,309.3243,309.5322,5187.0
2021-11-18 14:55:00,342.25,342.42,342.18,342.33,4506.0,309.4599,309.6136,309.3966,309.5322,4506.0
2021-11-18 15:00:00,342.3,342.4,342.27,342.27,4783.0,309.5051,309.5955,309.478,309.478,4783.0
2021-11-18 15:05:00,342.33,342.33,342.11,342.27,9168.0,309.5322,309.5322,309.3333,309.478,9168.0
2021-11-18 15:10:00,342.31,342.57,342.31,342.46,5230.0,309.5141,309.7492,309.5141,309.6498,5230.0
2021-11-18 15:15:00,342.43,342.49,341.9,342.0,11262.0,309.6226,309.6769,309.1434,309.2338,11262.0
2021-11-18 15:20:00,341.88,342.32,341.88,342.3,11375.0,309.1253,309.5232,309.1253,309.5051,11375.0
2021-11-18 15:25:00,342.31,342.34,342.05,342.09,7499.0,309.5141,309.5413,309.279,309.3152,7499.0
2021-11-18 15:30:00,342.06,342.44,341.96,342.44,13032.0,309.2881,309.6317,309.1977,309.6317,13032.0
2021-11-18 15:35:00,342.41,342.45,341.94,342.03,14494.0,309.6046,309.6407,309.1796,309.261,14494.0
2021-11-18 15:40:00,342.05,342.17,341.84,342.12,19317.0,309.279,309.3875,309.0892,309.3423,19317.0
2021-11-18 15:45:00,342.12,342.22,341.91,342.08,15280.0,309.3423,309.4328,309.1525,309.3062,15280.0
2021-11-18 15:50:00,342.0,342.12,341.79,341.89,31626.0,309.2338,309.3423,309.044,309.1344,31626.0
2021-11-18 15:55:00,341.9,342.18,341.83,342.09,54287.0,309.1434,309.3966,309.0801,309.3152,54287.0
2021-11-19 09:30:00,340.88,341.77,340.52,341.22,72190.0,308.2211,309.0259,307.8956,308.5286,72190.0
2021-11-19 09:35:00,341.37,341.47,340.62,340.7,9754.0,308.6642,308.7546,307.986,308.0584,9754.0
2021-11-19 09:40:00,340.7,340.7,339.76,339.99,22935.0,308.0584,308.0584,307.2084,307.4164,22935.0
2021-11-19 09:45:00,339.95,340.4,339.8,340.05,16663.0,307.3802,307.7871,307.2446,307.4707,16663.0
2021-11-19 09:50:00,340.17,340.35,339.88,340.01,14410.0,307.5792,307.7419,307.3169,307.4345,14410.0
2021-11-19 09:55:00,340.1,340.45,339.85,340.45,7759.0,307.5159,307.8323,307.2898,307.8323,7759.0
2021-11-19 10:00:00,340.49,340.7,339.5,339.5,9943.0,307.8685,308.0584,306.9734,306.9734,9943.0
2021-11-19 10:05:00,339.39,340.13,339.35,339.85,9571.0,306.8739,307.543,306.8377,307.2898,9571.0
2021-11-19 10:10:00,339.84,340.68,339.76,340.62,11794.0,307.2808,308.0403,307.2084,307.986,11794.0
2021-11-19 10:15:00,340.62,340.82,340.52,340.57,8087.0,307.986,308.1669,307.8956,307.9408,8087.0
2021-11-19 10:20:00,340.61,340.65,340.18,340.38,6063.0,307.977,308.0132,307.5882,307.769,6063.0
2021-11-19 10:25:00,340.23,340.8,340.23,340.55,6509.0,307.6334,308.1488,307.6334,307.9228,6509.0
2021-11-19 10:30:00,340.4,340.71,340.39,340.4,4391.0,307.7871,308.0674,307.7781,307.7871,4391.0
2021-11-19 10:35:00,340.5,341.25,340.4,341.07,7763.0,307.8775,308.5557,307.7871,308.3929,7763.0
2021-11-19 10:40:00,341.09,341.77,341.03,341.77,4766.0,308.411,309.0259,308.3568,309.0259,4766.0
2021-11-19 10:45:00,341.78,341.88,341.61,341.78,19886.0,309.0349,309.1253,308.8812,309.0349,19886.0
2021-11-19 10:50:00,341.87,342.17,341.85,342.01,7803.0,309.1163,309.3875,309.0982,309.2429,7803.0
2021-11-19 10:55:00,342.24,342.46,342.19,342.19,2773.0,309.4508,309.6498,309.4056,309.4056,2773.0
2021-11-19 11:00:00,342.26,342.67,342.23,342.57,5960.0,309.4689,309.8396,309.4418,309.7492,5960.0
2021-11-19 11:05:00,342.52,342.77,342.44,342.62,4862.0,309.704,309.9301,309.6317,309.7944,4862.0
2021-11-19 11:10:00,342.73,342.79,342.6,342.68,2575.0,309.8939,309.9481,309.7763,309.8487,2575.0
2021-11-19 11:15:00,342.59,342.74,342.59,342.63,12490.0,309.7673,309.9029,309.7673,309.8035,12490.0
2021-11-19 11:20:00,342.62,342.77,342.51,342.64,8248.0,309.7944,309.9301,309.695,309.8125,8248.0
2021-11-19 11:25:00,342.67,342.75,342.41,342.55,9734.0,309.8396,309.912,309.6046,309.7311,9734.0
2021-11-19 11:30:00,342.47,342.58,342.3,342.58,7427.0,309.6588,309.7583,309.5051,309.7583,7427.0
2021-11-19 11:35:00,342.52,342.86,342.49,342.85,3153.0,309.704,310.0114,309.6769,310.0024,3153.0
2021-11-19 11:40:00,342.72,342.87,342.61,342.61,20212.0,309.8849,310.0205,309.7854,309.7854,20212.0
2021-11-19 11:45:00,342.68,342.69,342.13,342.13,8790.0,309.8487,309.8577,309.3514,309.3514,8790.0
2021-11-19 11:50:00,342.1,342.43,342.03,342.43,2119.0,309.3243,309.6226,309.261,309.6226,2119.0
2021-11-19 11:55:00,342.49,343.0,342.3,342.74,18731.0,309.6769,310.138,309.5051,309.9029,18731.0
2021-11-19 12:00:00,342.91,343.0,342.59,342.68,3844.0,310.0566,310.138,309.7673,309.8487,3844.0
2021-11-19 12:05:00,342.64,342.72,342.59,342.62,4943.0,309.8125,309.8849,309.7673,309.7944,4943.0
2021-11-19 12:10:00,342.66,342.77,342.39,342.4,2662.0,309.8306,309.9301,309.5865,309.5955,2662.0
2021-11-19 12:15:00,342.47,342.5,342.13,342.13,5530.0,309.6588,309.6859,309.3514,309.3514,5530.0
2021-11-19 12:20:00,342.13,342.36,342.12,342.35,6306.0,309.3514,309.5593,309.3423,309.5503,6306.0
2021-11-19 12:25:00,342.36,342.68,342.35,342.68,4122.0,309.5593,309.8487,309.5503,309.8487,4122.0
2021-11-19 12:30:00,342.84,342.88,342.52,342.57,6175.0,309.9934,310.0295,309.704,309.7492,6175.0
2021-11-19 12:35:00,342.64,342.69,342.43,342.46,4538.0,309.8125,309.8577,309.6226,309.6498,4538.0
2021-11-19 12:40:00,342.42,342.5,342.35,342.5,5330.0,309.6136,309.6859,309.5503,309.6859,5330.0
2021-11-19 12:45:00,342.44,342.6,342.4,342.44,2327.0,309.6317,309.7763,309.5955,309.6317,2327.0
2021-11-19 12:50:00,342.57,342.85,342.57,342.74,2683.0,309.7492,310.0024,309.7492,309.9029,2683.0
2021-11-19 12:55:00,342.75,342.8,342.65,342.65,10850.0,309.912,309.9572,309.8216,309.8216,10850.0
2021-11-19 13:00:00,342.68,342.68,342.0,342.0,3995.0,309.8487,309.8487,309.2338,309.2338,3995.0
2021-11-19 13:05:00,342.03,342.18,341.88,342.18,2729.0,309.261,309.3966,309.1253,309.3966,2729.0
2021-11-19 13:10:00,342.21,342.29,341.74,341.75,8770.0,309.4237,309.496,308.9987,309.0078,8770.0
2021-11-19 13:15:00,341.84,342.15,341.72,342.03,3877.0,309.0892,309.3695,308.9807,309.261,3877.0
2021-11-19 13:20:00,342.07,342.08,341.98,341.98,4404.0,309.2971,309.3062,309.2157,309.2157,4404.0
2021-11-19 13:25:00,341.93,342.0,341.86,342.0,5520.0,309.1705,309.2338,309.1072,309.2338,5520.0
2021-11-19 13:30:00,341.99,342.2,341.96,342.0,6766.0,309.2248,309.4147,309.1977,309.2338,6766.0
2021-11-19 13:35:00,341.96,342.09,341.9,341.97,15283.0,309.1977,309.3152,309.1434,309.2067,15283.0
2021-11-19 13:40:00,341.97,341.97,341.5,341.67,5647.0,309.2067,309.2067,308.7817,308.9354,5647.0
2021-11-19 13:45:00,341.65,341.88,341.5,341.53,4693.0,308.9174,309.1253,308.7817,308.8089,4693.0
2021-11-19 13:50:00,341.49,342.01,341.48,341.9,6561.0,308.7727,309.2429,308.7637,309.1434,6561.0
2021-11-19 13:55:00,341.88,341.92,341.75,341.83,8086.0,309.1253,309.1615,309.0078,309.0801,8086.0
2021-11-19 14:00:00,341.89,341.92,341.6,341.75,11465.0,309.1344,309.1615,308.8722,309.0078,11465.0
2021-11-19 14:05:00,341.74,341.95,341.73,341.95,9297.0,308.9987,309.1886,308.9897,309.1886,9297.0
2021-11-19 14:10:00,341.93,341.97,341.74,341.89,6674.0,309.1705,309.2067,308.9987,309.1344,6674.0
2021-11-19 14:15:00,341.87,341.89,341.64,341.79,8280.0,309.1163,309.1344,308.9083,309.044,8280.0
2021-11-19 14:20:00,341.89,341.92,341.78,341.84,6586.0,309.1344,309.1615,309.0349,309.0892,6586.0
2021-11-19 14:25:00,341.84,342.1,341.83,342.0,17651.0,309.0892,309.3243,309.0801,309.2338,17651.0
2021-11-19 14:30:00,342.04,342.04,341.25,341.57,12914.0,309.27,309.27,308.5557,308.845,12914.0
2021-11-19 14:35:00,341.52,341.75,341.33,341.68,5662.0,308.7998,309.0078,308.628,308.9445,5662.0
2021-11-19 14:40:00,341.62,341.69,341.46,341.52,7648.0,308.8902,308.9535,308.7456,308.7998,7648.0
2021-11-19 14:45:00,341.48,341.75,341.48,341.66,6838.0,308.7637,309.0078,308.7637,308.9264,6838.0
2021-11-19 14:50:00,341.69,341.8,341.62,341.74,10375.0,308.9535,309.053,308.8902,308.9987,10375.0
2021-11-19 14:55:00,341.71,341.91,341.67,341.91,5128.0,308.9716,309.1525,308.9354,309.1525,5128.0
2021-11-19 15:00:00,341.92,342.13,341.91,342.13,12038.0,309.1615,309.3514,309.1525,309.3514,12038.0
2021-11-19 15:05:00,342.08,342.14,341.79,342.07,17615.0,309.3062,309.3604,309.044,309.2971,17615.0
2021-11-19 15:10:00,342.04,342.04,341.83,341.97,13894.0,309.27,309.27,309.0801,309.2067,13894.0
2021-11-19 15:15:00,341.97,342.01,341.51,341.63,20710.0,309.2067,309.2429,308.7908,308.8993,20710.0
2021-11-19 15:20:00,341.55,341.56,341.25,341.28,12532.0,308.8269,308.836,308.5557,308.5828,12532.0
2021-11-19 15:25:00,341.21,341.75,341.07,341.69,11510.0,308.5195,309.0078,308.3929,308.9535,11510.0
2021-11-19 15:30:00,341.66,342.44,341.64,342.41,14809.0,308.9264,309.6317,308.9083,309.6046,14809.0
2021-11-19 15:35:00,342.46,342.54,341.97,342.01,15734.0,309.6498,309.7221,309.2067,309.2429,15734.0
2021-11-19 15:40:00,341.99,342.12,341.97,342.08,18108.0,309.2248,309.3423,309.2067,309.3062,18108.0
2021-11-19 15:45:00,342.05,342.31,341.86,342.13,19517.0,309.279,309.5141,309.1072,309.3514,19517.0
2021-11-19 15:50:00,342.16,342.16,341.62,341.79,21568.0,309.3785,309.3785,308.8902,309.044,21568.0
2021-11-19 15:55:00,341.81,341.99,341.41,341.43,44853.0,309.062,309.2248,308.7004,308.7184,44853.0
2021-11-22 09:30:00,341.73,342.0,341.48,341.82,32278.0,308.9897,309.2338,308.7637,309.0711,32278.0
2021-11-22 09:35:00,341.87,343.48,341.87,342.97,12711.0,309.1163,310.572,309.1163,310.1109,12711.0
2021-11-22 09:40:00,343.1,343.85,342.8,343.85,9075.0,310.2284,310.9066,309.9572,310.9066,9075.0
2021-11-22 09:45:00,343.86,345.78,343.86,345.77,49718.0,310.9156,312.6517,310.9156,312.6426,49718.0
2021-11-22 09:50:00,345.77,346.11,345.42,345.42,25819.0,312.6426,312.9501,312.3262,312.3262,25819.0
2021-11-22 09:55:00,345.26,345.72,345.02,345.7,13781.0,312.1815,312.5974,311.9645,312.5793,13781.0
2021-11-22 10:00:00,345.85,346.0,345.38,345.83,14511.0,312.715,312.8506,312.29,312.6969,14511.0
2021-11-22 10:05:00,345.87,346.04,344.91,344.91,16660.0,312.7331,312.8868,311.865,311.865,16660.0
2021-11-22 10:10:00,345.03,345.35,344.87,345.25,7964.0,311.9735,312.2629,311.8289,312.1725,7964.0
2021-11-22 10:15:00,345.18,345.18,344.71,344.9,5832.0,312.1092,312.1092,311.6842,311.856,5832.0
2021-11-22 10:20:00,345.01,345.79,344.9,345.46,12070.0,311.9555,312.6607,311.856,312.3623,12070.0
2021-11-22 10:25:00,345.48,345.66,345.01,345.01,4428.0,312.3804,312.5432,311.9555,311.9555,4428.0
2021-11-22 10:30:00,345.05,345.56,345.04,345.25,4415.0,311.9916,312.4528,311.9826,312.1725,4415.0
2021-11-22 10:35:00,345.24,345.85,345.16,345.58,3841.0,312.1634,312.715,312.0911,312.4708,3841.0
2021-11-22 10:40:00,345.62,345.65,345.28,345.63,5348.0,312.507,312.5341,312.1996,312.5161,5348.0
2021-11-22 10:45:00,345.76,346.0,345.34,345.91,8983.0,312.6336,312.8506,312.2538,312.7692,8983.0
2021-11-22 10:50:00,345.69,346.0,345.5,345.54,4558.0,312.5703,312.8506,312.3985,312.4347,4558.0
2021-11-22 10:55:00,345.58,345.79,345.19,345.63,10168.0,312.4708,312.6607,312.1182,312.5161,10168.0
2021-11-22 11:00:00,345.64,346.11,345.36,346.11,17292.0,312.5251,312.9501,312.2719,312.9501,17292.0
2021-11-22 11:05:00,346.07,346.27,345.8,345.98,8771.0,312.9139,313.0947,312.6698,312.8325,8771.0
2021-11-22 11:10:00,345.9,346.26,345.89,346.14,4375.0,312.7602,313.0857,312.7511,312.9772,4375.0
2021-11-22 11:15:00,346.0,346.14,345.79,346.13,4904.0,312.8506,312.9772,312.6607,312.9681,4904.0
2021-11-22 11:20:00,346.15,346.74,346.09,346.56,8046.0,312.9862,313.5197,312.932,313.357,8046.0
2021-11-22 11:25:00,346.62,347.25,346.61,347.19,9478.0,313.4112,313.9808,313.4022,313.9266,9478.0
2021-11-22 11:30:00,347.19,347.2,346.47,346.78,8684.0,313.9266,313.9356,313.2756,313.5559,8684.0
2021-11-22 11:35:00,346.77,347.12,346.61,347.04,7495.0,313.5468,313.8633,313.4022,313.791,7495.0
2021-11-22 11:40:00,347.12,347.59,346.94,347.48,9034.0,313.8633,314.2883,313.7005,314.1888,9034.0
2021-11-22 11:45:00,347.52,347.52,346.94,347.07,4046.0,314.225,314.225,313.7005,313.8181,4046.0
2021-11-22 11:50:00,346.8,346.91,346.12,346.43,4174.0,313.574,313.6734,312.9591,313.2394,4174.0
2021-11-22 11:55:00,346.44,346.75,346.2,346.54,7102.0,313.2484,313.5287,313.0314,313.3389,7102.0
2021-11-22 12:00:00,346.53,347.34,346.47,347.32,7017.0,313.3298,314.0622,313.2756,314.0441,7017.0
2021-11-22 12:05:00,347.32,347.33,346.86,347.15,9193.0,314.0441,314.0532,313.6282,313.8904,9193.0
2021-11-22 12:10:00,347.23,347.32,346.66,346.8,3480.0,313.9628,314.0441,313.4474,313.574,3480.0
2021-11-22 12:15:00,346.89,347.1,346.22,346.25,4441.0,313.6553,313.8452,313.0495,313.0767,4441.0
2021-11-22 12:20:00,346.23,346.23,345.62,345.89,4600.0,313.0586,313.0586,312.507,312.7511,4600.0
2021-11-22 12:25:00,345.88,346.06,345.63,346.0,4655.0,312.7421,312.9049,312.5161,312.8506,4655.0
2021-11-22 12:30:00,345.96,346.35,345.8,345.98,3723.0,312.8144,313.1671,312.6698,312.8325,3723.0
2021-11-22 12:35:00,345.93,345.93,345.31,345.69,3406.0,312.7873,312.7873,312.2267,312.5703,3406.0
2021-11-22 12:40:00,345.69,346.19,345.69,345.98,7038.0,312.5703,313.0224,312.5703,312.8325,7038.0
2021-11-22 12:45:00,345.96,346.28,345.93,346.19,2760.0,312.8144,313.1038,312.7873,313.0224,2760.0
2021-11-22 12:50:00,346.18,346.27,345.91,346.1,3917.0,313.0134,313.0947,312.7692,312.941,3917.0
2021-11-22 12:55:00,346.1,346.42,346.1,346.23,2094.0,312.941,313.2304,312.941,313.0586,2094.0
2021-11-22 13:00:00,346.32,346.52,346.05,346.52,5635.0,313.1399,313.3208,312.8958,313.3208,5635.0
2021-11-22 13:05:00,346.43,346.5,346.31,346.42,2219.0,313.2394,313.3027,313.1309,313.2304,2219.0
2021-11-22 13:10:00,346.33,346.54,346.1,346.54,4747.0,313.149,313.3389,312.941,313.3389,4747.0
2021-11-22 13:15:00,346.62,346.62,346.3,346.41,2925.0,313.4112,313.4112,313.1219,313.2213,2925.0
2021-11-22 13:20:00,346.41,346.61,346.34,346.61,4393.0,313.2213,313.4022,313.158,313.4022,4393.0
2021-11-22 13:25:00,346.41,346.79,346.39,346.71,7521.0,313.2213,313.5649,313.2032,313.4926,7521.0
2021-11-22 13:30:00,346.64,346.64,346.2,346.21,3700.0,313.4293,313.4293,313.0314,313.0405,3700.0
2021-11-22 13:35:00,346.19,346.19,345.7,346.08,2865.0,313.0224,313.0224,312.5793,312.9229,2865.0
2021-11-22 13:40:00,346.0,346.0,345.51,345.52,3299.0,312.8506,312.8506,312.4075,312.4166,3299.0
2021-11-22 13:45:00,345.41,345.77,345.4,345.61,5858.0,312.3171,312.6426,312.3081,312.498,5858.0
2021-11-22 13:50:00,345.55,345.99,345.55,345.98,3160.0,312.4437,312.8416,312.4437,312.8325,3160.0
2021-11-22 13:55:00,345.91,346.08,345.86,346.08,3765.0,312.7692,312.9229,312.724,312.9229,3765.0
2021-11-22 14:00:00,345.94,346.35,345.85,346.35,3045.0,312.7964,313.1671,312.715,313.1671,3045.0
2021-11-22 14:05:00,346.27,346.32,345.89,345.89,4859.0,313.0947,313.1399,312.7511,312.7511,4859.0
2021-11-22 14:10:00,345.87,346.03,345.87,346.03,3096.0,312.7331,312.8777,312.7331,312.8777,3096.0
2021-11-22 14:15:00,346.11,346.16,345.87,345.98,7127.0,312.9501,312.9953,312.7331,312.8325,7127.0
2021-11-22 14:20:00,346.01,346.06,345.82,345.82,1958.0,312.8596,312.9049,312.6878,312.6878,1958.0
2021-11-22 14:25:00,345.59,345.91,345.59,345.84,2775.0,312.4799,312.7692,312.4799,312.7059,2775.0
2021-11-22 14:30:00,345.91,345.95,345.8,345.91,4266.0,312.7692,312.8054,312.6698,312.7692,4266.0
2021-11-22 14:35:00,345.95,346.21,345.94,346.0,4213.0,312.8054,313.0405,312.7964,312.8506,4213.0
2021-11-22 14:40:00,345.91,345.91,345.38,345.49,13900.0,312.7692,312.7692,312.29,312.3895,13900.0
2021-11-22 14:45:00,345.39,345.43,345.25,345.36,3939.0,312.299,312.3352,312.1725,312.2719,3939.0
2021-11-22 14:50:00,345.4,345.57,345.39,345.56,2937.0,312.3081,312.4618,312.299,312.4528,2937.0
2021-11-22 14:55:00,345.56,345.56,345.11,345.36,2802.0,312.4528,312.4528,312.0459,312.2719,2802.0
2021-11-22 15:00:00,345.35,345.44,345.16,345.37,3401.0,312.2629,312.3443,312.0911,312.281,3401.0
2021-11-22 15:05:00,345.42,345.77,345.19,345.25,5603.0,312.3262,312.6426,312.1182,312.1725,5603.0
2021-11-22 15:10:00,345.26,345.52,345.1,345.18,5594.0,312.1815,312.4166,312.0368,312.1092,5594.0
2021-11-22 15:15:00,345.07,345.24,345.03,345.15,2701.0,312.0097,312.1634,311.9735,312.082,2701.0
2021-11-22 15:20:00,345.0,345.29,344.89,345.29,6196.0,311.9464,312.2086,311.8469,312.2086,6196.0
2021-11-22 15:25:00,345.14,345.43,345.03,345.43,5364.0,312.073,312.3352,311.9735,312.3352,5364.0
2021-11-22 15:30:00,345.47,345.47,344.89,345.11,7222.0,312.3714,312.3714,311.8469,312.0459,7222.0
2021-11-22 15:35:00,345.11,345.68,345.06,345.68,6317.0,312.0459,312.5613,312.0007,312.5613,6317.0
2021-11-22 15:40:00,345.66,345.66,345.22,345.22,10397.0,312.5432,312.5432,312.1453,312.1453,10397.0
2021-11-22 15:45:00,345.22,345.68,345.22,345.27,13462.0,312.1453,312.5613,312.1453,312.1905,13462.0
2021-11-22 15:50:00,345.29,345.45,345.21,345.41,30536.0,312.2086,312.3533,312.1363,312.3171,30536.0
2021-11-22 15:55:00,345.42,345.43,344.84,344.89,90171.0,312.3262,312.3352,311.8017,311.8469,90171.0
2021-11-23 09:30:00,344.98,346.97,344.98,346.84,30706.0,311.9283,313.7277,311.9283,313.6101,30706.0
2021-11-23 09:35:00,346.7,346.88,346.22,346.82,7078.0,313.4835,313.6463,313.0495,313.592,7078.0
2021-11-23 09:40:00,346.83,346.9,345.33,345.86,14428.0,313.6011,313.6644,312.2448,312.724,14428.0
2021-11-23 09:45:00,345.97,346.45,345.21,345.53,12635.0,312.8235,313.2575,312.1363,312.4256,12635.0
2021-11-23 09:50:00,345.91,346.47,345.62,346.38,6324.0,312.7692,313.2756,312.507,313.1942,6324.0
2021-11-23 09:55:00,346.28,346.75,345.95,346.19,8336.0,313.1038,313.5287,312.8054,313.0224,8336.0
2021-11-23 10:00:00,346.26,346.43,345.52,346.34,8242.0,313.0857,313.2394,312.4166,313.158,8242.0
2021-11-23 10:05:00,346.25,346.41,345.5,346.41,5024.0,313.0767,313.2213,312.3985,313.2213,5024.0
2021-11-23 10:10:00,346.59,347.05,346.42,347.05,7667.0,313.3841,313.8,313.2304,313.8,7667.0
2021-11-23 10:15:00,347.08,347.65,346.96,347.65,7947.0,313.8271,314.3425,313.7186,314.3425,7947.0
2021-11-23 10:20:00,347.75,347.77,346.65,346.79,8830.0,314.4329,314.451,313.4383,313.5649,8830.0
2021-11-23 10:25:00,346.78,346.89,346.13,346.53,6528.0,313.5559,313.6553,312.9681,313.3298,6528.0
2021-11-23 10:30:00,346.36,346.95,346.02,346.78,8823.0,313.1761,313.7096,312.8687,313.5559,8823.0
2021-11-23 10:35:00,346.58,346.75,346.02,346.36,6118.0,313.375,313.5287,312.8687,313.1761,6118.0
2021-11-23 10:40:00,346.16,346.77,346.16,346.77,7040.0,312.9953,313.5468,312.9953,313.5468,7040.0
2021-11-23 10:45:00,346.67,346.96,346.63,346.96,7516.0,313.4564,313.7186,313.4202,313.7186,7516.0
2021-11-23 10:50:00,346.86,348.09,346.85,348.06,16187.0,313.6282,314.7404,313.6192,314.7132,16187.0
2021-11-23 10:55:00,348.04,348.04,347.17,347.63,8736.0,314.6952,314.6952,313.9085,314.3244,8736.0
2021-11-23 11:00:00,347.64,347.68,346.97,347.26,13273.0,314.3335,314.3696,313.7277,313.9899,13273.0
2021-11-23 11:05:00,347.3,347.3,346.88,347.07,7254.0,314.0261,314.0261,313.6463,313.8181,7254.0
2021-11-23 11:10:00,347.04,347.48,347.03,347.25,11346.0,313.791,314.1888,313.7819,313.9808,11346.0
2021-11-23 11:15:00,347.19,347.29,346.37,346.96,46819.0,313.9266,314.017,313.1852,313.7186,46819.0
2021-11-23 11:20:00,346.97,347.22,346.81,347.07,12037.0,313.7277,313.9537,313.583,313.8181,12037.0
2021-11-23 11:25:00,347.04,347.6,346.79,347.53,22418.0,313.791,314.2973,313.5649,314.234,22418.0
2021-11-23 11:30:00,347.32,347.37,347.01,347.01,5939.0,314.0441,314.0893,313.7638,313.7638,5939.0
2021-11-23 11:35:00,347.0,347.11,346.84,346.89,7452.0,313.7548,313.8543,313.6101,313.6553,7452.0
2021-11-23 11:40:00,346.97,346.97,346.24,346.24,4710.0,313.7277,313.7277,313.0676,313.0676,4710.0
2021-11-23 11:45:00,346.35,346.35,346.12,346.25,5568.0,313.1671,313.1671,312.9591,313.0767,5568.0
2021-11-23 11:50:00,346.21,346.53,346.11,346.26,7218.0,313.0405,313.3298,312.9501,313.0857,7218.0
2021-11-23 11:55:00,346.3,346.31,345.78,345.86,4495.0,313.1219,313.1309,312.6517,312.724,4495.0
2021-11-23 12:00:00,345.9,346.5,345.82,346.2,5758.0,312.7602,313.3027,312.6878,313.0314,5758.0
2021-11-23 12:05:00,345.96,346.2,345.95,346.2,3386.0,312.8144,313.0314,312.8054,313.0314,3386.0
2021-11-23 12:10:00,346.13,346.23,345.35,345.35,5798.0,312.9681,313.0586,312.2629,312.2629,5798.0
2021-11-23 12:15:00,345.36,345.52,344.67,344.71,21261.0,312.2719,312.4166,311.648,311.6842,21261.0
2021-11-23 12:20:00,344.71,345.65,344.7,345.65,7312.0,311.6842,312.5341,311.6752,312.5341,7312.0
2021-11-23 12:25:00,345.65,345.9,345.55,345.69,2782.0,312.5341,312.7602,312.4437,312.5703,2782.0
2021-11-23 12:30:00,345.59,345.75,345.45,345.46,4933.0,312.4799,312.6246,312.3533,312.3623,4933.0
2021-11-23 12:35:00,345.5,345.57,345.31,345.45,3876.0,312.3985,312.4618,312.2267,312.3533,3876.0
2021-11-23 12:40:00,345.48,345.93,345.42,345.93,2233.0,312.3804,312.7873,312.3262,312.7873,2233.0
2021-11-23 12:45:00,345.77,346.06,345.6,345.6,4085.0,312.6426,312.9049,312.4889,312.4889,4085.0
2021-11-23 12:50:00,345.49,345.59,345.33,345.33,1421.0,312.3895,312.4799,312.2448,312.2448,1421.0
2021-11-23 12:55:00,345.44,345.53,345.04,345.04,1896.0,312.3443,312.4256,311.9826,311.9826,1896.0
2021-11-23 13:00:00,345.24,345.37,345.02,345.02,4693.0,312.1634,312.281,311.9645,311.9645,4693.0
2021-11-23 13:05:00,345.05,345.16,344.89,344.96,2880.0,311.9916,312.0911,311.8469,311.9102,2880.0
2021-11-23 13:10:00,344.97,345.49,344.97,345.36,3337.0,311.9193,312.3895,311.9193,312.2719,3337.0
2021-11-23 13:15:00,345.36,345.52,345.26,345.45,3729.0,312.2719,312.4166,312.1815,312.3533,3729.0
2021-11-23 13:20:00,345.51,345.55,345.36,345.52,2614.0,312.4075,312.4437,312.2719,312.4166,2614.0
2021-11-23 13:25:00,345.53,345.61,345.31,345.41,2676.0,312.4256,312.498,312.2267,312.3171,2676.0
2021-11-23 13:30:00,345.49,345.85,345.47,345.56,5785.0,312.3895,312.715,312.3714,312.4528,5785.0
2021-11-23 13:35:00,345.69,345.79,345.62,345.79,591.0,312.5703,312.6607,312.507,312.6607,591.0
2021-11-23 13:40:00,345.82,345.97,345.82,345.97,2493.0,312.6878,312.8235,312.6878,312.8235,2493.0
2021-11-23 13:45:00,346.01,346.01,345.82,345.85,3105.0,312.8596,312.8596,312.6878,312.715,3105.0
2021-11-23 13:50:00,345.85,345.91,345.55,345.83,4727.0,312.715,312.7692,312.4437,312.6969,4727.0
2021-11-23 13:55:00,345.79,345.79,345.6,345.73,3409.0,312.6607,312.6607,312.4889,312.6065,3409.0
2021-11-23 14:00:00,345.55,345.55,345.21,345.31,6145.0,312.4437,312.4437,312.1363,312.2267,6145.0
2021-11-23 14:05:00,345.25,345.41,345.18,345.39,4076.0,312.1725,312.3171,312.1092,312.299,4076.0
2021-11-23 14:10:00,345.4,345.52,345.34,345.44,6014.0,312.3081,312.4166,312.2538,312.3443,6014.0
2021-11-23 14:15:00,345.34,345.66,345.22,345.66,3951.0,312.2538,312.5432,312.1453,312.5432,3951.0
2021-11-23 14:20:00,345.59,345.85,345.59,345.68,3307.0,312.4799,312.715,312.4799,312.5613,3307.0
2021-11-23 14:25:00,345.66,345.75,345.4,345.41,7454.0,312.5432,312.6246,312.3081,312.3171,7454.0
2021-11-23 14:30:00,345.51,345.62,345.31,345.5,8693.0,312.4075,312.507,312.2267,312.3985,8693.0
2021-11-23 14:35:00,345.6,345.71,345.49,345.63,1906.0,312.4889,312.5884,312.3895,312.5161,1906.0
2021-11-23 14:40:00,345.62,345.94,345.5,345.94,2241.0,312.507,312.7964,312.3985,312.7964,2241.0
2021-11-23 14:45:00,345.92,346.05,345.82,346.05,2267.0,312.7783,312.8958,312.6878,312.8958,2267.0
2021-11-23 14:50:00,346.19,346.19,345.82,346.15,3220.0,313.0224,313.0224,312.6878,312.9862,3220.0
2021-11-23 14:55:00,346.19,346.19,346.07,346.08,3952.0,313.0224,313.0224,312.9139,312.9229,3952.0
2021-11-23 15:00:00,346.1,346.26,345.97,345.99,19920.0,312.941,313.0857,312.8235,312.8416,19920.0
2021-11-23 15:05:00,346.01,346.03,345.45,345.46,10562.0,312.8596,312.8777,312.3533,312.3623,10562.0
2021-11-23 15:10:00,345.58,345.73,345.49,345.57,8486.0,312.4708,312.6065,312.3895,312.4618,8486.0
2021-11-23 15:15:00,345.62,345.69,345.39,345.39,5578.0,312.507,312.5703,312.299,312.299,5578.0
2021-11-23 15:20:00,345.35,345.99,345.35,345.99,3318.0,312.2629,312.8416,312.2629,312.8416,3318.0
2021-11-23 15:25:00,346.05,346.18,345.89,345.91,6309.0,312.8958,313.0134,312.7511,312.7692,6309.0
2021-11-23 15:30:00,345.81,345.84,345.46,345.46,7487.0,312.6788,312.7059,312.3623,312.3623,7487.0
2021-11-23 15:35:00,345.47,345.89,345.34,345.55,6082.0,312.3714,312.7511,312.2538,312.4437,6082.0
2021-11-23 15:40:00,345.48,345.59,345.36,345.4,7873.0,312.3804,312.4799,312.2719,312.3081,7873.0
2021-11-23 15:45:00,345.45,345.53,345.13,345.13,11422.0,312.3533,312.4256,312.064,312.064,11422.0
2021-11-23 15:50:00,345.25,345.57,345.09,345.37,17032.0,312.1725,312.4618,312.0278,312.281,17032.0
2021-11-23 15:55:00,345.44,345.55,345.12,345.16,47214.0,312.3443,312.4437,312.0549,312.0911,47214.0
2021-11-24 09:30:00,344.86,347.0,344.8,347.0,27258.0,311.8198,313.7548,311.7656,313.7548,27258.0
2021-11-24 09:35:00,346.87,347.0,346.08,346.37,11286.0,313.6373,313.7548,312.9229,313.1852,11286.0
2021-11-24 09:40:00,346.22,346.78,346.21,346.31,8115.0,313.0495,313.5559,313.0405,313.1309,8115.0
2021-11-24 09:45:00,346.02,346.23,345.11,345.73,9910.0,312.8687,313.0586,312.0459,312.6065,9910.0
2021-11-24 09:50:00,345.87,345.87,344.83,345.1,6844.0,312.7331,312.7331,311.7927,312.0368,6844.0
2021-11-24 09:55:00,344.93,345.53,344.84,344.84,12033.0,311.8831,312.4256,311.8017,311.8017,12033.0
2021-11-24 10:00:00,344.84,345.11,344.31,344.95,16251.0,311.8017,312.0459,311.3225,311.9012,16251.0
2021-11-24 10:05:00,345.03,345.2,344.65,344.65,12171.0,311.9735,312.1272,311.6299,311.6299,12171.0
2021-11-24 10:10:00,344.89,345.5,344.53,345.37,6123.0,311.8469,312.3985,311.5214,312.281,6123.0
2021-11-24 10:15:00,345.25,345.38,344.89,345.06,5952.0,312.1725,312.29,311.8469,312.0007,5952.0
2021-11-24 10:20:00,345.07,345.25,343.74,344.88,51639.0,312.0097,312.1725,310.8071,311.8379,51639.0
2021-11-24 10:25:00,344.8,344.85,344.32,344.85,7451.0,311.7656,311.8108,311.3316,311.8108,7451.0
2021-11-24 10:30:00,344.9,345.14,344.4,344.4,4303.0,311.856,312.073,311.4039,311.4039,4303.0
2021-11-24 10:35:00,344.59,344.83,344.48,344.6,5909.0,311.5757,311.7927,311.4762,311.5847,5909.0
2021-11-24 10:40:00,344.66,344.92,344.37,344.82,4858.0,311.639,311.8741,311.3768,311.7837,4858.0
2021-11-24 10:45:00,344.74,345.1,344.69,345.08,8420.0,311.7113,312.0368,311.6661,312.0187,8420.0
2021-11-24 10:50:00,345.2,345.3,344.74,344.75,5226.0,312.1272,312.2177,311.7113,311.7204,5226.0
2021-11-24 10:55:00,344.86,345.17,344.79,345.16,4367.0,311.8198,312.1001,311.7565,312.0911,4367.0
2021-11-24 11:00:00,345.12,345.5,345.07,345.4,29592.0,312.0549,312.3985,312.0097,312.3081,29592.0
2021-11-24 11:05:00,345.4,345.6,345.01,345.31,8390.0,312.3081,312.4889,311.9555,312.2267,8390.0
2021-11-24 11:10:00,345.18,345.4,345.11,345.15,5003.0,312.1092,312.3081,312.0459,312.082,5003.0
2021-11-24 11:15:00,345.3,345.83,345.25,345.79,3735.0,312.2177,312.6969,312.1725,312.6607,3735.0
2021-11-24 11:20:00,345.74,345.94,345.61,345.81,9150.0,312.6155,312.7964,312.498,312.6788,9150.0
2021-11-24 11:25:00,345.9,345.92,345.66,345.66,11588.0,312.7602,312.7783,312.5432,312.5432,11588.0
2021-11-24 11:30:00,345.68,345.82,345.49,345.78,3442.0,312.5613,312.6878,312.3895,312.6517,3442.0
2021-11-24 11:35:00,345.84,345.84,345.13,345.45,5419.0,312.7059,312.7059,312.064,312.3533,5419.0
2021-11-24 11:40:00,345.32,345.34,344.95,344.95,5359.0,312.2358,312.2538,311.9012,311.9012,5359.0
2021-11-24 11:45:00,344.96,345.34,344.92,344.99,7738.0,311.9102,312.2538,311.8741,311.9374,7738.0
2021-11-24 11:50:00,345.08,345.13,344.72,345.06,4912.0,312.0187,312.064,311.6932,312.0007,4912.0
2021-11-24 11:55:00,345.26,345.26,344.64,344.68,2509.0,312.1815,312.1815,311.6209,311.6571,2509.0
2021-11-24 12:00:00,344.63,344.79,344.4,344.79,5433.0,311.6119,311.7565,311.4039,311.7565,5433.0
2021-11-24 12:05:00,344.81,344.98,344.71,344.76,6224.0,311.7746,311.9283,311.6842,311.7294,6224.0
2021-11-24 12:10:00,344.64,344.93,344.64,344.84,1963.0,311.6209,311.8831,311.6209,311.8017,1963.0
2021-11-24 12:15:00,344.83,345.27,344.8,345.09,6012.0,311.7927,312.1905,311.7656,312.0278,6012.0
2021-11-24 12:20:00,344.89,345.14,344.83,344.85,4182.0,311.8469,312.073,311.7927,311.8108,4182.0
2021-11-24 12:25:00,344.84,345.03,344.75,344.78,6721.0,311.8017,311.9735,311.7204,311.7475,6721.0
2021-11-24 12:30:00,344.97,345.29,344.97,345.29,3778.0,311.9193,312.2086,311.9193,312.2086,3778.0
2021-11-24 12:35:00,345.28,345.28,344.87,344.87,4125.0,312.1996,312.1996,311.8289,311.8289,4125.0
2021-11-24 12:40:00,344.87,344.94,344.71,344.72,4308.0,311.8289,311.8922,311.6842,311.6932,4308.0
2021-11-24 12:45:00,344.81,344.98,344.7,344.7,4509.0,311.7746,311.9283,311.6752,311.6752,4509.0
2021-11-24 12:50:00,344.64,344.98,344.5,344.85,6453.0,311.6209,311.9283,311.4943,311.8108,6453.0
2021-11-24 12:55:00,344.99,345.17,344.88,345.1,9455.0,311.9374,312.1001,311.8379,312.0368,9455.0
2021-11-24 13:00:00,345.08,345.41,344.81,345.41,6949.0,312.0187,312.3171,311.7746,312.3171,6949.0
2021-11-24 13:05:00,345.37,345.44,345.04,345.44,6928.0,312.281,312.3443,311.9826,312.3443,6928.0
2021-11-24 13:10:00,345.59,345.8,345.44,345.73,4785.0,312.4799,312.6698,312.3443,312.6065,4785.0
2021-11-24 13:15:00,345.74,345.74,345.3,345.39,4091.0,312.6155,312.6155,312.2177,312.299,4091.0
2021-11-24 13:20:00,345.29,345.41,345.2,345.41,5751.0,312.2086,312.3171,312.1272,312.3171,5751.0
2021-11-24 13:25:00,345.41,345.41,345.15,345.2,5336.0,312.3171,312.3171,312.082,312.1272,5336.0
2021-11-24 13:30:00,345.16,345.16,344.68,344.91,4560.0,312.0911,312.0911,311.6571,311.865,4560.0
2021-11-24 13:35:00,344.9,345.23,344.83,345.14,8616.0,311.856,312.1544,311.7927,312.073,8616.0
2021-11-24 13:40:00,345.09,345.18,345.01,345.05,2085.0,312.0278,312.1092,311.9555,311.9916,2085.0
2021-11-24 13:45:00,345.01,345.01,344.54,344.76,13571.0,311.9555,311.9555,311.5305,311.7294,13571.0
2021-11-24 13:50:00,344.8,345.13,344.8,344.85,5324.0,311.7656,312.064,311.7656,311.8108,5324.0
2021-11-24 13:55:00,344.86,345.07,344.81,344.94,9173.0,311.8198,312.0097,311.7746,311.8922,9173.0
2021-11-24 14:00:00,344.87,344.87,344.26,344.59,7844.0,311.8289,311.8289,311.2773,311.5757,7844.0
2021-11-24 14:05:00,344.59,344.83,344.4,344.53,4885.0,311.5757,311.7927,311.4039,311.5214,4885.0
2021-11-24 14:10:00,344.58,344.79,344.4,344.62,4791.0,311.5666,311.7565,311.4039,311.6028,4791.0
2021-11-24 14:15:00,344.72,344.82,344.62,344.82,3156.0,311.6932,311.7837,311.6028,311.7837,3156.0
2021-11-24 14:20:00,344.71,344.74,344.66,344.66,3264.0,311.6842,311.7113,311.639,311.639,3264.0
2021-11-24 14:25:00,344.66,344.82,344.45,344.45,5319.0,311.639,311.7837,311.4491,311.4491,5319.0
2021-11-24 14:30:00,344.42,344.82,344.42,344.51,4909.0,311.422,311.7837,311.422,311.5034,4909.0
2021-11-24 14:35:00,344.64,344.64,344.47,344.53,5044.0,311.6209,311.6209,311.4672,311.5214,5044.0
2021-11-24 14:40:00,344.47,344.64,344.4,344.59,4994.0,311.4672,311.6209,311.4039,311.5757,4994.0
2021-11-24 14:45:00,344.64,344.67,344.52,344.53,2742.0,311.6209,311.648,311.5124,311.5214,2742.0
2021-11-24 14:50:00,344.61,344.61,344.2,344.43,5834.0,311.5938,311.5938,311.2231,311.431,5834.0
2021-11-24 14:55:00,344.36,344.36,344.14,344.14,6149.0,311.3677,311.3677,311.1688,311.1688,6149.0
2021-11-24 15:00:00,344.05,344.12,343.88,343.93,4822.0,311.0874,311.1507,310.9337,310.9789,4822.0
2021-11-24 15:05:00,343.92,344.14,343.92,344.09,7955.0,310.9699,311.1688,310.9699,311.1236,7955.0
2021-11-24 15:10:00,344.06,344.06,343.82,344.0,18024.0,311.0965,311.0965,310.8795,311.0422,18024.0
2021-11-24 15:15:00,343.99,344.01,343.79,343.85,6582.0,311.0332,311.0513,310.8523,310.9066,6582.0
2021-11-24 15:20:00,343.93,344.03,343.85,343.85,6305.0,310.9789,311.0693,310.9066,310.9066,6305.0
2021-11-24 15:25:00,343.9,344.01,343.87,343.87,7325.0,310.9518,311.0513,310.9247,310.9247,7325.0
2021-11-24 15:30:00,343.87,343.88,343.41,343.63,12024.0,310.9247,310.9337,310.5087,310.7077,12024.0
2021-11-24 15:35:00,343.57,343.94,343.54,343.79,11718.0,310.6534,310.988,310.6263,310.8523,11718.0
2021-11-24 15:40:00,343.79,343.82,343.52,343.56,9758.0,310.8523,310.8795,310.6082,310.6444,9758.0
2021-11-24 15:45:00,343.52,343.54,343.05,343.3,21035.0,310.6082,310.6263,310.1832,310.4093,21035.0
2021-11-24 15:50:00,343.37,343.76,343.36,343.69,30776.0,310.4726,310.8252,310.4635,310.7619,30776.0
2021-11-24 15:55:00,343.71,343.86,343.43,343.7,50431.0,310.78,310.9156,310.5268,310.771,50431.0
2021-11-26 09:30:00,339.29,339.29,338.13,338.69,31585.0,306.7835,306.7835,305.7346,306.241,31585.0
2021-11-26 09:35:00,338.69,341.58,338.62,341.15,14776.0,306.241,308.8541,306.1777,308.4653,14776.0
2021-11-26 09:40:00,340.86,341.16,339.5,340.28,16321.0,308.2031,308.4743,306.9734,307.6786,16321.0
2021-11-26 09:45:00,340.25,340.25,339.05,339.31,40199.0,307.6515,307.6515,306.5665,306.8016,40199.0
2021-11-26 09:50:00,339.37,340.49,339.18,340.15,15538.0,306.8558,307.8685,306.684,307.5611,15538.0
2021-11-26 09:55:00,340.48,340.52,338.8,339.31,34232.0,307.8595,307.8956,306.3404,306.8016,34232.0
2021-11-26 10:00:00,339.34,339.46,338.32,338.32,22340.0,306.8287,306.9372,305.9064,305.9064,22340.0
2021-11-26 10:05:00,338.45,339.17,338.08,338.72,14362.0,306.0239,306.675,305.6894,306.2681,14362.0
2021-11-26 10:10:00,338.87,339.87,338.7,339.81,12928.0,306.4037,307.3079,306.25,307.2537,12928.0
2021-11-26 10:15:00,339.73,340.39,339.53,339.87,20704.0,307.1813,307.7781,307.0005,307.3079,20704.0
2021-11-26 10:20:00,339.84,341.41,339.79,341.41,7592.0,307.2808,308.7004,307.2356,308.7004,7592.0
2021-11-26 10:25:00,341.57,341.99,341.21,341.99,9387.0,308.845,309.2248,308.5195,309.2248,9387.0
2021-11-26 10:30:00,342.04,342.15,341.33,342.05,13701.0,309.27,309.3695,308.628,309.279,13701.0
2021-11-26 10:35:00,341.94,342.96,341.7,342.72,9616.0,309.1796,310.1019,308.9626,309.8849,9616.0
2021-11-26 10:40:00,342.82,342.87,342.01,342.46,8431.0,309.9753,310.0205,309.2429,309.6498,8431.0
2021-11-26 10:45:00,342.29,342.43,341.62,341.96,13735.0,309.496,309.6226,308.8902,309.1977,13735.0
2021-11-26 10:50:00,342.1,342.12,341.5,341.5,9903.0,309.3243,309.3423,308.7817,308.7817,9903.0
2021-11-26 10:55:00,341.45,341.87,340.91,341.87,12669.0,308.7365,309.1163,308.2483,309.1163,12669.0
2021-11-26 11:00:00,341.68,341.75,340.56,341.75,13152.0,308.9445,309.0078,307.9318,309.0078,13152.0
2021-11-26 11:05:00,341.81,342.38,341.73,341.98,10767.0,309.062,309.5774,308.9897,309.2157,10767.0
2021-11-26 11:10:00,342.1,342.24,341.65,341.65,9080.0,309.3243,309.4508,308.9174,308.9174,9080.0
2021-11-26 11:15:00,341.66,341.78,340.97,341.78,10211.0,308.9264,309.0349,308.3025,309.0349,10211.0
2021-11-26 11:20:00,341.82,341.92,341.39,341.4,8291.0,309.0711,309.1615,308.6823,308.6913,8291.0
2021-11-26 11:25:00,341.37,341.72,341.16,341.7,7052.0,308.6642,308.9807,308.4743,308.9626,7052.0
2021-11-26 11:30:00,341.61,341.7,340.05,340.14,10723.0,308.8812,308.9626,307.4707,307.552,10723.0
2021-11-26 11:35:00,340.27,340.7,339.93,340.7,11483.0,307.6696,308.0584,307.3622,308.0584,11483.0
2021-11-26 11:40:00,340.54,341.03,340.18,340.74,10847.0,307.9137,308.3568,307.5882,308.0946,10847.0
2021-11-26 11:45:00,340.87,341.26,340.7,340.98,6335.0,308.2121,308.5647,308.0584,308.3116,6335.0
2021-11-26 11:50:00,340.98,341.09,339.95,340.15,10236.0,308.3116,308.411,307.3802,307.5611,10236.0
2021-11-26 11:55:00,340.2,340.58,339.97,340.49,5973.0,307.6063,307.9499,307.3983,307.8685,5973.0
2021-11-26 12:00:00,340.24,340.85,340.05,340.23,6740.0,307.6425,308.194,307.4707,307.6334,6740.0
2021-11-26 12:05:00,340.06,340.88,339.7,340.88,5790.0,307.4797,308.2211,307.1542,308.2211,5790.0
2021-11-26 12:10:00,340.77,341.32,340.39,341.16,12956.0,308.1217,308.619,307.7781,308.4743,12956.0
2021-11-26 12:15:00,341.3,341.45,340.06,340.09,5734.0,308.6009,308.7365,307.4797,307.5068,5734.0
2021-11-26 12:20:00,340.19,341.4,340.19,341.4,10358.0,307.5972,308.6913,307.5972,308.6913,10358.0
2021-11-26 12:25:00,341.3,342.15,341.22,342.15,8804.0,308.6009,309.3695,308.5286,309.3695,8804.0
2021-11-26 12:30:00,342.27,342.74,341.92,342.5,14145.0,309.478,309.9029,309.1615,309.6859,14145.0
2021-11-26 12:35:00,342.47,342.69,342.35,342.61,6492.0,309.6588,309.8577,309.5503,309.7854,6492.0
2021-11-26 12:40:00,342.69,342.69,342.13,342.13,11336.0,309.8577,309.8577,309.3514,309.3514,11336.0
2021-11-26 12:45:00,342.18,342.49,342.16,342.35,10959.0,309.3966,309.6769,309.3785,309.5503,10959.0
2021-11-26 12:50:00,342.38,342.47,341.76,342.24,34028.0,309.5774,309.6588,309.0168,309.4508,34028.0
2021-11-26 12:55:00,342.19,343.23,342.16,342.5,47730.0,309.4056,310.346,309.3785,309.6859,47730.0
2021-11-29 09:30:00,344.0,344.6,340.68,341.35,53675.0,311.0422,311.5847,308.0403,308.6461,53675.0
2021-11-29 09:35:00,341.3,341.93,340.07,340.32,18838.0,308.6009,309.1705,307.4887,307.7148,18838.0
2021-11-29 09:40:00,340.27,340.5,339.6,340.32,13492.0,307.6696,307.8775,307.0638,307.7148,13492.0
2021-11-29 09:45:00,340.61,342.0,340.28,340.99,13512.0,307.977,309.2338,307.6786,308.3206,13512.0
2021-11-29 09:50:00,340.84,341.0,340.04,340.42,6181.0,308.185,308.3296,307.4616,307.8052,6181.0
2021-11-29 09:55:00,340.28,340.5,339.77,339.85,12270.0,307.6786,307.8775,307.2175,307.2898,12270.0
2021-11-29 10:00:00,339.92,340.24,339.2,339.42,17042.0,307.3531,307.6425,306.7021,306.901,17042.0
2021-11-29 10:05:00,339.4,339.9,339.26,339.44,11692.0,306.8829,307.335,306.7563,306.9191,11692.0
2021-11-29 10:10:00,339.35,340.14,339.35,339.82,11060.0,306.8377,307.552,306.8377,307.2627,11060.0
2021-11-29 10:15:00,339.81,340.55,339.81,340.3,13111.0,307.2537,307.9228,307.2537,307.6967,13111.0
2021-11-29 10:20:00,340.3,341.2,340.15,341.09,6842.0,307.6967,308.5105,307.5611,308.411,6842.0
2021-11-29 10:25:00,341.18,341.18,340.0,340.07,12115.0,308.4924,308.4924,307.4254,307.4887,12115.0
2021-11-29 10:30:00,340.09,340.69,340.08,340.39,9063.0,307.5068,308.0493,307.4978,307.7781,9063.0
2021-11-29 10:35:00,340.39,340.65,339.86,340.06,18144.0,307.7781,308.0132,307.2989,307.4797,18144.0
2021-11-29 10:40:00,340.03,340.15,339.87,340.06,7035.0,307.4526,307.5611,307.3079,307.4797,7035.0
2021-11-29 10:45:00,340.09,340.3,339.68,339.77,9523.0,307.5068,307.6967,307.1361,307.2175,9523.0
2021-11-29 10:50:00,339.86,340.38,339.66,339.66,7465.0,307.2989,307.769,307.118,307.118,7465.0
2021-11-29 10:55:00,339.67,339.79,339.55,339.77,6512.0,307.1271,307.2356,307.0186,307.2175,6512.0
2021-11-29 11:00:00,339.61,340.16,339.58,340.16,12272.0,307.0728,307.5701,307.0457,307.5701,12272.0
2021-11-29 11:05:00,340.12,340.46,340.12,340.3,7258.0,307.534,307.8414,307.534,307.6967,7258.0
2021-11-29 11:10:00,340.37,340.42,340.01,340.2,9203.0,307.76,307.8052,307.4345,307.6063,9203.0
2021-11-29 11:15:00,340.11,340.97,340.02,340.85,8482.0,307.5249,308.3025,307.4435,308.194,8482.0
2021-11-29 11:20:00,340.92,341.62,340.92,341.62,22153.0,308.2573,308.8902,308.2573,308.8902,22153.0
2021-11-29 11:25:00,341.56,341.66,341.32,341.61,7406.0,308.836,308.9264,308.619,308.8812,7406.0
2021-11-29 11:30:00,341.64,341.65,341.27,341.48,6947.0,308.9083,308.9174,308.5738,308.7637,6947.0
2021-11-29 11:35:00,341.42,342.09,341.42,341.75,7644.0,308.7094,309.3152,308.7094,309.0078,7644.0
2021-11-29 11:40:00,341.67,342.33,341.67,342.16,10535.0,308.9354,309.5322,308.9354,309.3785,10535.0
2021-11-29 11:45:00,342.22,342.95,342.09,342.12,13792.0,309.4328,310.0928,309.3152,309.3423,13792.0
2021-11-29 11:50:00,342.19,342.48,341.9,342.44,7962.0,309.4056,309.6678,309.1434,309.6317,7962.0
2021-11-29 11:55:00,342.25,342.53,341.99,341.99,6485.0,309.4599,309.7131,309.2248,309.2248,6485.0
2021-11-29 12:00:00,342.06,342.58,341.9,342.27,4174.0,309.2881,309.7583,309.1434,309.478,4174.0
2021-11-29 12:05:00,342.42,342.75,342.42,342.56,4441.0,309.6136,309.912,309.6136,309.7402,4441.0
2021-11-29 12:10:00,342.51,342.76,342.51,342.61,2707.0,309.695,309.921,309.695,309.7854,2707.0
2021-11-29 12:15:00,342.69,342.96,342.69,342.86,6118.0,309.8577,310.1019,309.8577,310.0114,6118.0
2021-11-29 12:20:00,342.81,343.13,342.81,343.1,4065.0,309.9662,310.2556,309.9662,310.2284,4065.0
2021-11-29 12:25:00,343.13,343.13,342.75,342.91,3562.0,310.2556,310.2556,309.912,310.0566,3562.0
2021-11-29 12:30:00,342.85,343.36,342.82,343.36,4778.0,310.0024,310.4635,309.9753,310.4635,4778.0
2021-11-29 12:35:00,343.39,343.47,343.15,343.41,3694.0,310.4907,310.563,310.2737,310.5087,3694.0
2021-11-29 12:40:00,343.36,343.76,343.31,343.76,5552.0,310.4635,310.8252,310.4183,310.8252,5552.0
2021-11-29 12:45:00,343.79,343.87,343.35,343.38,10398.0,310.8523,310.9247,310.4545,310.4816,10398.0
2021-11-29 12:50:00,343.29,343.38,342.9,342.94,3954.0,310.4002,310.4816,310.0476,310.0838,3954.0
2021-11-29 12:55:00,343.04,343.06,342.7,342.7,3652.0,310.1742,310.1923,309.8668,309.8668,3652.0
2021-11-29 13:00:00,342.79,343.01,342.74,342.97,4743.0,309.9481,310.1471,309.9029,310.1109,4743.0
2021-11-29 13:05:00,342.87,343.3,342.82,343.1,8811.0,310.0205,310.4093,309.9753,310.2284,8811.0
2021-11-29 13:10:00,343.08,343.15,342.54,342.56,3250.0,310.2104,310.2737,309.7221,309.7402,3250.0
2021-11-29 13:15:00,342.54,342.67,342.44,342.5,6829.0,309.7221,309.8396,309.6317,309.6859,6829.0
2021-11-29 13:20:00,342.46,342.48,341.99,342.2,6291.0,309.6498,309.6678,309.2248,309.4147,6291.0
2021-11-29 13:25:00,342.1,342.27,341.73,342.16,8994.0,309.3243,309.478,308.9897,309.3785,8994.0
2021-11-29 13:30:00,342.24,342.61,342.16,342.44,4419.0,309.4508,309.7854,309.3785,309.6317,4419.0
2021-11-29 13:35:00,342.49,342.7,342.42,342.57,7595.0,309.6769,309.8668,309.6136,309.7492,7595.0
2021-11-29 13:40:00,342.43,342.43,342.17,342.34,3251.0,309.6226,309.6226,309.3875,309.5413,3251.0
2021-11-29 13:45:00,342.33,342.33,342.04,342.2,4157.0,309.5322,309.5322,309.27,309.4147,4157.0
2021-11-29 13:50:00,342.2,342.27,342.02,342.09,3714.0,309.4147,309.478,309.2519,309.3152,3714.0
2021-11-29 13:55:00,342.1,342.2,342.01,342.1,3545.0,309.3243,309.4147,309.2429,309.3243,3545.0
2021-11-29 14:00:00,342.1,342.34,342.1,342.25,2336.0,309.3243,309.5413,309.3243,309.4599,2336.0
2021-11-29 14:05:00,342.37,342.6,342.09,342.57,8192.0,309.5684,309.7763,309.3152,309.7492,8192.0
2021-11-29 14:10:00,342.58,342.95,342.58,342.78,3466.0,309.7583,310.0928,309.7583,309.9391,3466.0
2021-11-29 14:15:00,342.74,342.74,342.56,342.57,3512.0,309.9029,309.9029,309.7402,309.7492,3512.0
2021-11-29 14:20:00,342.61,343.2,342.6,343.01,8441.0,309.7854,310.3189,309.7763,310.1471,8441.0
2021-11-29 14:25:00,342.98,343.11,342.98,343.09,2895.0,310.1199,310.2375,310.1199,310.2194,2895.0
2021-11-29 14:30:00,343.11,343.62,343.11,343.22,14414.0,310.2375,310.6986,310.2375,310.3369,14414.0
2021-11-29 14:35:00,343.33,343.58,343.21,343.21,4786.0,310.4364,310.6625,310.3279,310.3279,4786.0
2021-11-29 14:40:00,343.14,343.17,342.61,342.65,8496.0,310.2646,310.2917,309.7854,309.8216,8496.0
2021-11-29 14:45:00,342.47,342.53,342.06,342.16,7288.0,309.6588,309.7131,309.2881,309.3785,7288.0
2021-11-29 14:50:00,342.15,342.37,342.01,342.06,7202.0,309.3695,309.5684,309.2429,309.2881,7202.0
2021-11-29 14:55:00,342.01,342.06,341.84,342.0,7341.0,309.2429,309.2881,309.0892,309.2338,7341.0
2021-11-29 15:00:00,342.0,342.14,341.93,342.0,7292.0,309.2338,309.3604,309.1705,309.2338,7292.0
2021-11-29 15:05:00,341.97,342.23,341.6,341.68,13853.0,309.2067,309.4418,308.8722,308.9445,13853.0
2021-11-29 15:10:00,341.71,342.14,341.7,342.14,4150.0,308.9716,309.3604,308.9626,309.3604,4150.0
2021-11-29 15:15:00,342.11,342.36,341.88,341.88,5172.0,309.3333,309.5593,309.1253,309.1253,5172.0
2021-11-29 15:20:00,341.94,342.05,341.59,342.05,12069.0,309.1796,309.279,308.8631,309.279,12069.0
2021-11-29 15:25:00,342.03,342.18,341.61,341.7,8538.0,309.261,309.3966,308.8812,308.9626,8538.0
2021-11-29 15:30:00,341.69,342.13,341.4,341.73,22840.0,308.9535,309.3514,308.6913,308.9897,22840.0
2021-11-29 15:35:00,341.82,341.83,341.49,341.56,11402.0,309.0711,309.0801,308.7727,308.836,11402.0
2021-11-29 15:40:00,341.62,341.72,341.35,341.54,15429.0,308.8902,308.9807,308.6461,308.8179,15429.0
2021-11-29 15:45:00,341.54,341.64,341.44,341.6,27061.0,308.8179,308.9083,308.7275,308.8722,27061.0
2021-11-29 15:50:00,341.57,341.58,341.07,341.14,38990.0,308.845,308.8541,308.3929,308.4562,38990.0
2021-11-29 15:55:00,341.2,341.86,341.09,341.21,82705.0,308.5105,309.1072,308.411,308.5195,82705.0
2021-11-30 09:30:00,337.2,338.22,336.5,337.86,45189.0,307.4549,308.3849,306.8167,308.0567,45189.0
2021-11-30 09:35:00,337.85,337.86,336.02,336.63,24779.0,308.0476,308.0567,306.379,306.9352,24779.0
2021-11-30 09:40:00,336.66,337.89,336.29,337.77,10950.0,306.9626,308.0841,306.6252,307.9746,10950.0
2021-11-30 09:45:00,337.67,337.84,336.4,336.69,17412.0,307.8835,308.0385,306.7255,306.9899,17412.0
2021-11-30 09:50:00,336.62,336.8,336.26,336.5,19641.0,306.9261,307.0902,306.5978,306.8167,19641.0
2021-11-30 09:55:00,336.66,336.92,336.34,336.41,9163.0,306.9626,307.1996,306.6708,306.7346,9163.0
2021-11-30 10:00:00,336.5,336.9,336.12,336.85,11300.0,306.8167,307.1814,306.4702,307.1358,11300.0
2021-11-30 10:05:00,336.7,337.3,336.55,336.9,11908.0,306.999,307.5461,306.8623,307.1814,11908.0
2021-11-30 10:10:00,336.94,336.94,336.3,336.57,6473.0,307.2179,307.2179,306.6343,306.8805,6473.0
2021-11-30 10:15:00,336.5,336.83,336.16,336.26,8954.0,306.8167,307.1176,306.5067,306.5978,8954.0
2021-11-30 10:20:00,336.0,336.14,335.6,335.6,32628.0,306.3608,306.4884,305.9961,305.9961,32628.0
2021-11-30 10:25:00,335.73,335.76,335.06,335.42,7432.0,306.1146,306.1419,305.5037,305.8319,7432.0
2021-11-30 10:30:00,335.41,336.31,335.41,336.24,4622.0,305.8228,306.6434,305.8228,306.5796,4622.0
2021-11-30 10:35:00,336.35,336.78,336.06,336.47,8669.0,306.6799,307.072,306.4155,306.7893,8669.0
2021-11-30 10:40:00,336.5,336.83,336.43,336.69,10360.0,306.8167,307.1176,306.7528,306.9899,10360.0
2021-11-30 10:45:00,336.5,337.11,336.44,337.07,24148.0,306.8167,307.3729,306.762,307.3364,24148.0
2021-11-30 10:50:00,337.01,337.08,336.5,336.5,28854.0,307.2817,307.3455,306.8167,306.8167,28854.0
2021-11-30 10:55:00,336.5,336.77,336.0,336.02,9796.0,306.8167,307.0628,306.3608,306.379,9796.0
2021-11-30 11:00:00,335.91,336.49,335.5,336.27,11292.0,306.2787,306.8075,305.9049,306.607,11292.0
2021-11-30 11:05:00,336.22,336.51,335.9,336.05,9275.0,306.5614,306.8258,306.2696,306.4064,9275.0
2021-11-30 11:10:00,336.1,337.29,336.08,337.21,10090.0,306.452,307.537,306.4337,307.464,10090.0
2021-11-30 11:15:00,337.3,338.0,337.13,337.94,8245.0,307.5461,308.1843,307.3911,308.1296,8245.0
2021-11-30 11:20:00,338.07,338.21,337.83,337.94,13426.0,308.2482,308.3758,308.0293,308.1296,13426.0
2021-11-30 11:25:00,337.88,338.24,337.73,338.0,13977.0,308.0749,308.4032,307.9382,308.1843,13977.0
2021-11-30 11:30:00,338.0,338.2,337.82,338.0,7351.0,308.1843,308.3667,308.0202,308.1843,7351.0
2021-11-30 11:35:00,338.0,338.36,337.84,338.02,9365.0,308.1843,308.5126,308.0385,308.2026,9365.0
2021-11-30 11:40:00,338.07,338.07,337.68,337.81,6174.0,308.2482,308.2482,307.8926,308.0111,6174.0
2021-11-30 11:45:00,337.82,338.24,337.56,337.99,12057.0,308.0202,308.4032,307.7832,308.1752,12057.0
2021-11-30 11:50:00,338.0,338.0,337.25,337.36,6636.0,308.1843,308.1843,307.5005,307.6008,6636.0
2021-11-30 11:55:00,337.1,337.27,336.78,337.06,5183.0,307.3637,307.5187,307.072,307.3273,5183.0
2021-11-30 12:00:00,337.07,337.07,336.36,336.68,8133.0,307.3364,307.3364,306.689,306.9808,8133.0
2021-11-30 12:05:00,336.79,336.79,336.46,336.59,5092.0,307.0811,307.0811,306.7802,306.8987,5092.0
2021-11-30 12:10:00,336.75,337.26,336.63,337.06,5311.0,307.0446,307.5096,306.9352,307.3273,5311.0
2021-11-30 12:15:00,337.08,337.27,336.84,337.0,6261.0,307.3455,307.5187,307.1267,307.2726,6261.0
2021-11-30 12:20:00,336.98,337.44,336.75,337.42,3812.0,307.2543,307.6737,307.0446,307.6555,3812.0
2021-11-30 12:25:00,337.5,337.6,337.39,337.6,2972.0,307.7285,307.8196,307.6282,307.8196,2972.0
2021-11-30 12:30:00,337.53,337.58,337.04,337.19,4776.0,307.7558,307.8014,307.309,307.4458,4776.0
2021-11-30 12:35:00,337.28,337.49,337.22,337.3,2890.0,307.5279,307.7193,307.4732,307.5461,2890.0
2021-11-30 12:40:00,337.23,337.26,336.67,336.97,10717.0,307.4823,307.5096,306.9717,307.2452,10717.0
2021-11-30 12:45:00,337.11,337.19,336.55,336.66,3609.0,307.3729,307.4458,306.8623,306.9626,3609.0
2021-11-30 12:50:00,336.78,337.19,336.72,337.15,2377.0,307.072,307.4458,307.0173,307.4093,2377.0
2021-11-30 12:55:00,336.87,336.87,336.66,336.74,2766.0,307.154,307.154,306.9626,307.0355,2766.0
2021-11-30 13:00:00,336.68,336.85,336.37,336.52,2779.0,306.9808,307.1358,306.6981,306.8349,2779.0
2021-11-30 13:05:00,336.48,336.52,335.82,335.85,5461.0,306.7984,306.8349,306.1967,306.224,5461.0
2021-11-30 13:10:00,335.85,336.0,335.63,336.0,7998.0,306.224,306.3608,306.0234,306.3608,7998.0
2021-11-30 13:15:00,336.05,336.44,335.93,336.23,5022.0,306.4064,306.762,306.2969,306.5705,5022.0
2021-11-30 13:20:00,336.15,336.4,336.0,336.26,4864.0,306.4975,306.7255,306.3608,306.5978,4864.0
2021-11-30 13:25:00,336.2,336.4,336.07,336.3,9960.0,306.5431,306.7255,306.4246,306.6343,9960.0
2021-11-30 13:30:00,336.15,336.62,336.15,336.29,9395.0,306.4975,306.9261,306.4975,306.6252,9395.0
2021-11-30 13:35:00,336.36,336.37,336.07,336.14,2482.0,306.689,306.6981,306.4246,306.4884,2482.0
2021-11-30 13:40:00,336.13,336.47,336.04,336.32,6655.0,306.4793,306.7893,306.3972,306.6525,6655.0
2021-11-30 13:45:00,336.32,336.59,336.27,336.59,5026.0,306.6525,306.8987,306.607,306.8987,5026.0
2021-11-30 13:50:00,336.67,336.68,336.39,336.4,38984.0,306.9717,306.9808,306.7164,306.7255,38984.0
2021-11-30 13:55:00,336.44,336.49,336.09,336.13,5146.0,306.762,306.8075,306.4428,306.4793,5146.0
2021-11-30 14:00:00,336.0,336.59,335.85,336.57,4477.0,306.3608,306.8987,306.224,306.8805,4477.0
2021-11-30 14:05:00,336.6,336.68,336.21,336.31,6885.0,306.9078,306.9808,306.5522,306.6434,6885.0
2021-11-30 14:10:00,336.25,336.25,335.93,335.93,4128.0,306.5887,306.5887,306.2969,306.2969,4128.0
2021-11-30 14:15:00,335.98,336.0,335.23,335.94,151500.0,306.3425,306.3608,305.6587,306.3061,151500.0
2021-11-30 14:20:00,336.0,336.22,335.75,335.87,7154.0,306.3608,306.5614,306.1328,306.2422,7154.0
2021-11-30 14:25:00,335.99,336.28,335.88,336.01,12850.0,306.3517,306.6161,306.2514,306.3699,12850.0
2021-11-30 14:30:00,335.92,336.21,335.89,336.09,2628.0,306.2878,306.5522,306.2605,306.4428,2628.0
2021-11-30 14:35:00,336.18,336.35,335.84,335.91,10432.0,306.5249,306.6799,306.2149,306.2787,10432.0
2021-11-30 14:40:00,335.91,335.93,335.45,335.52,6412.0,306.2787,306.2969,305.8593,305.9231,6412.0
2021-11-30 14:45:00,335.51,335.87,335.38,335.87,24575.0,305.914,306.2422,305.7955,306.2422,24575.0
2021-11-30 14:50:00,335.87,335.98,335.58,335.68,18352.0,306.2422,306.3425,305.9778,306.069,18352.0
2021-11-30 14:55:00,335.59,335.83,335.52,335.57,19222.0,305.9869,306.2058,305.9231,305.9687,19222.0
2021-11-30 15:00:00,335.58,335.89,335.54,335.85,9061.0,305.9778,306.2605,305.9414,306.224,9061.0
2021-11-30 15:05:00,335.82,336.1,335.81,335.85,8000.0,306.1967,306.452,306.1875,306.224,8000.0
2021-11-30 15:10:00,335.9,336.03,335.58,335.58,13276.0,306.2696,306.3881,305.9778,305.9778,13276.0
2021-11-30 15:15:00,335.62,335.79,335.38,335.52,13010.0,306.0143,306.1693,305.7955,305.9231,13010.0
2021-11-30 15:20:00,335.47,335.84,335.34,335.34,12312.0,305.8775,306.2149,305.759,305.759,12312.0
2021-11-30 15:25:00,335.36,335.52,335.2,335.4,16914.0,305.7772,305.9231,305.6313,305.8137,16914.0
2021-11-30 15:30:00,335.35,335.58,335.32,335.4,12143.0,305.7681,305.9778,305.7408,305.8137,12143.0
2021-11-30 15:35:00,335.32,335.36,334.69,335.36,18005.0,305.7408,305.7772,305.1663,305.7772,18005.0
2021-11-30 15:40:00,335.27,335.5,335.06,335.35,25113.0,305.6952,305.9049,305.5037,305.7681,25113.0
2021-11-30 15:45:00,335.3,335.53,335.01,335.05,30671.0,305.7225,305.9322,305.4581,305.4946,30671.0
2021-11-30 15:50:00,334.89,335.04,333.36,333.38,79736.0,305.3487,305.4855,303.9537,303.9719,79736.0
2021-11-30 15:55:00,333.38,334.06,333.03,333.37,186233.0,303.9719,304.5919,303.6528,303.9628,186233.0
2021-12-01 09:30:00,335.0,335.7,334.67,335.33,26598.0,305.449,306.0872,305.1481,305.7499,26598.0
2021-12-01 09:35:00,334.89,335.05,334.23,335.05,21337.0,305.3487,305.4946,304.7469,305.4946,21337.0
2021-12-01 09:40:00,335.17,335.33,333.54,333.9,20581.0,305.604,305.7499,304.1178,304.446,20581.0
2021-12-01 09:45:00,333.76,334.06,333.4,333.56,16656.0,304.3184,304.5919,303.9901,304.136,16656.0
2021-12-01 09:50:00,333.52,333.56,333.12,333.39,10591.0,304.0995,304.136,303.7348,303.981,10591.0
2021-12-01 09:55:00,333.3,334.36,333.22,334.11,30158.0,303.8989,304.8654,303.826,304.6375,30158.0
2021-12-01 10:00:00,334.29,334.85,334.09,334.09,15892.0,304.8016,305.3122,304.6193,304.6193,15892.0
2021-12-01 10:05:00,333.95,334.33,333.81,334.32,15900.0,304.4916,304.8381,304.364,304.829,15900.0
2021-12-01 10:10:00,334.26,334.66,334.07,334.59,18240.0,304.7743,305.139,304.601,305.0752,18240.0
2021-12-01 10:15:00,334.53,335.34,334.5,334.98,18559.0,305.0204,305.759,304.9931,305.4307,18559.0
2021-12-01 10:20:00,334.92,334.96,334.41,334.64,12827.0,305.376,305.4125,304.911,305.1207,12827.0
2021-12-01 10:25:00,334.52,334.52,334.15,334.24,8206.0,305.0113,305.0113,304.674,304.756,8206.0
2021-12-01 10:30:00,334.25,334.34,333.86,334.04,10167.0,304.7651,304.8472,304.4095,304.5737,10167.0
2021-12-01 10:35:00,334.03,334.06,333.39,333.39,6913.0,304.5646,304.5919,303.981,303.981,6913.0
2021-12-01 10:40:00,333.23,333.56,333.01,333.56,7918.0,303.8351,304.136,303.6345,304.136,7918.0
2021-12-01 10:45:00,333.56,334.05,333.49,333.74,14553.0,304.136,304.5828,304.0722,304.3001,14553.0
2021-12-01 10:50:00,333.74,334.15,333.63,334.15,11052.0,304.3001,304.674,304.1998,304.674,11052.0
2021-12-01 10:55:00,334.19,334.57,333.79,333.79,29324.0,304.7104,305.0569,304.3457,304.3457,29324.0
2021-12-01 11:00:00,333.88,333.88,333.12,333.52,7316.0,304.4278,304.4278,303.7348,304.0995,7316.0
2021-12-01 11:05:00,333.56,333.92,333.53,333.62,10917.0,304.136,304.4643,304.1087,304.1907,10917.0
2021-12-01 11:10:00,333.7,334.14,333.6,334.14,8625.0,304.2637,304.6648,304.1725,304.6648,8625.0
2021-12-01 11:15:00,334.14,334.57,334.0,334.12,10411.0,304.6648,305.0569,304.5372,304.6466,10411.0
2021-12-01 11:20:00,334.16,334.66,334.01,334.66,17701.0,304.6831,305.139,304.5463,305.139,17701.0
2021-12-01 11:25:00,334.64,334.84,334.41,334.56,24814.0,305.1207,305.3031,304.911,305.0478,24814.0
2021-12-01 11:30:00,334.67,335.3,334.48,335.15,27694.0,305.1481,305.7225,304.9749,305.5858,27694.0
2021-12-01 11:35:00,335.15,335.15,334.2,334.49,15255.0,305.5858,305.5858,304.7196,304.984,15255.0
2021-12-01 11:40:00,334.43,334.78,334.39,334.4,13775.0,304.9293,305.2484,304.8928,304.9019,13775.0
2021-12-01 11:45:00,334.39,334.57,333.75,333.91,32818.0,304.8928,305.0569,304.3093,304.4551,32818.0
2021-12-01 11:50:00,333.82,334.71,333.81,334.64,13367.0,304.3731,305.1846,304.364,305.1207,13367.0
2021-12-01 11:55:00,334.64,335.33,334.44,335.32,10966.0,305.1207,305.7499,304.9384,305.7408,10966.0
2021-12-01 12:00:00,335.14,335.32,334.43,334.96,38012.0,305.5766,305.7408,304.9293,305.4125,38012.0
2021-12-01 12:05:00,334.92,335.11,334.5,334.5,32549.0,305.376,305.5493,304.9931,304.9931,32549.0
2021-12-01 12:10:00,334.89,335.8,334.7,335.8,27691.0,305.3487,306.1784,305.1754,306.1784,27691.0
2021-12-01 12:15:00,335.88,335.95,335.17,335.17,7746.0,306.2514,306.3152,305.604,305.604,7746.0
2021-12-01 12:20:00,335.16,335.32,334.83,334.83,8327.0,305.5949,305.7408,305.294,305.294,8327.0
2021-12-01 12:25:00,334.87,334.91,334.33,334.39,11728.0,305.3305,305.3669,304.8381,304.8928,11728.0
2021-12-01 12:30:00,334.35,334.62,333.99,334.16,13523.0,304.8563,305.1025,304.5281,304.6831,13523.0
2021-12-01 12:35:00,334.02,334.33,333.77,334.21,8607.0,304.5554,304.8381,304.3275,304.7287,8607.0
2021-12-01 12:40:00,334.13,334.32,333.79,333.79,10689.0,304.6557,304.829,304.3457,304.3457,10689.0
2021-12-01 12:45:00,333.79,333.89,333.58,333.82,9394.0,304.3457,304.4369,304.1542,304.3731,9394.0
2021-12-01 12:50:00,333.87,333.87,333.42,333.69,5750.0,304.4187,304.4187,304.0084,304.2545,5750.0
2021-12-01 12:55:00,333.64,333.89,333.46,333.77,10496.0,304.209,304.4369,304.0448,304.3275,10496.0
2021-12-01 13:00:00,333.74,334.11,333.73,333.87,8934.0,304.3001,304.6375,304.291,304.4187,8934.0
2021-12-01 13:05:00,333.75,333.9,333.13,333.13,7441.0,304.3093,304.446,303.7439,303.7439,7441.0
2021-12-01 13:10:00,333.29,333.42,333.01,333.35,8714.0,303.8898,304.0084,303.6345,303.9445,8714.0
2021-12-01 13:15:00,333.24,333.27,332.51,332.51,13364.0,303.8442,303.8716,303.1786,303.1786,13364.0
2021-12-01 13:20:00,332.5,333.34,332.38,333.22,9082.0,303.1695,303.9354,303.0601,303.826,9082.0
2021-12-01 13:25:00,333.35,333.65,332.56,332.88,25209.0,303.9445,304.2181,303.2242,303.516,25209.0
2021-12-01 13:30:00,332.79,333.34,332.78,332.94,5873.0,303.4339,303.9354,303.4248,303.5707,5873.0
2021-12-01 13:35:00,333.04,333.04,332.66,333.0,3052.0,303.6619,303.6619,303.3154,303.6254,3052.0
2021-12-01 13:40:00,333.06,333.06,331.9,332.34,13340.0,303.6801,303.6801,302.6224,303.0236,13340.0
2021-12-01 13:45:00,332.3,332.37,331.08,331.19,11361.0,302.9872,303.051,301.8748,301.9751,11361.0
2021-12-01 13:50:00,331.31,331.64,331.15,331.4,12032.0,302.0845,302.3854,301.9386,302.1665,12032.0
2021-12-01 13:55:00,331.45,331.72,331.06,331.13,14731.0,302.2121,302.4583,301.8565,301.9204,14731.0
2021-12-01 14:00:00,331.06,331.51,331.0,331.35,8258.0,301.8565,302.2668,301.8018,302.121,8258.0
2021-12-01 14:05:00,331.3,331.47,331.01,331.17,8162.0,302.0754,302.2304,301.811,301.9568,8162.0
2021-12-01 14:10:00,331.06,331.48,330.83,331.47,8187.0,301.8565,302.2395,301.6468,302.2304,8187.0
2021-12-01 14:15:00,331.46,331.56,330.64,330.64,9383.0,302.2213,302.3124,301.4736,301.4736,9383.0
2021-12-01 14:20:00,330.61,331.17,330.36,330.85,13352.0,301.4462,301.9568,301.2183,301.6651,13352.0
2021-12-01 14:25:00,331.01,331.8,330.73,331.58,8682.0,301.811,302.5313,301.5557,302.3307,8682.0
2021-12-01 14:30:00,331.58,331.73,331.33,331.34,16449.0,302.3307,302.4674,302.1027,302.1118,16449.0
2021-12-01 14:35:00,331.38,331.38,330.59,330.8,16084.0,302.1483,302.1483,301.428,301.6195,16084.0
2021-12-01 14:40:00,330.71,331.27,330.67,331.16,13910.0,301.5374,302.048,301.5009,301.9477,13910.0
2021-12-01 14:45:00,331.0,331.43,330.91,331.21,8082.0,301.8018,302.1939,301.7198,301.9933,8082.0
2021-12-01 14:50:00,331.37,331.5,330.98,331.15,8831.0,302.1392,302.2577,301.7836,301.9386,8831.0
2021-12-01 14:55:00,331.08,331.62,331.08,331.24,6120.0,301.8748,302.3671,301.8748,302.0207,6120.0
2021-12-01 15:00:00,331.41,331.64,331.18,331.22,9069.0,302.1757,302.3854,301.966,302.0024,9069.0
2021-12-01 15:05:00,331.23,331.6,331.22,331.4,7564.0,302.0115,302.3489,302.0024,302.1665,7564.0
2021-12-01 15:10:00,331.38,331.46,330.88,331.15,17424.0,302.1483,302.2213,301.6924,301.9386,17424.0
2021-12-01 15:15:00,331.1,331.1,330.39,330.39,39906.0,301.893,301.893,301.2456,301.2456,39906.0
2021-12-01 15:20:00,330.39,330.63,329.93,330.23,40274.0,301.2456,301.4645,300.8262,301.0998,40274.0
2021-12-01 15:25:00,330.22,330.58,330.09,330.35,39925.0,301.0906,301.4189,300.9721,301.2092,39925.0
2021-12-01 15:30:00,330.31,330.6,329.83,330.23,18980.0,301.1727,301.4371,300.735,301.0998,18980.0
2021-12-01 15:35:00,330.17,330.96,329.94,330.76,17217.0,301.045,301.7654,300.8353,301.583,17217.0
2021-12-01 15:40:00,330.77,331.49,330.77,331.34,19916.0,301.5921,302.2486,301.5921,302.1118,19916.0
2021-12-01 15:45:00,331.44,331.57,330.87,330.94,46292.0,302.203,302.3216,301.6833,301.7471,46292.0
2021-12-01 15:50:00,330.84,330.88,328.88,328.88,41974.0,301.6559,301.6924,299.8688,299.8688,41974.0
2021-12-01 15:55:00,328.84,328.95,328.2,328.39,153529.0,299.8324,299.9327,299.2488,299.4221,153529.0
2021-12-02 09:30:00,330.0,331.5,328.52,328.52,49872.0,300.89,302.2577,299.5406,299.5406,49872.0
2021-12-02 09:35:00,328.72,330.53,328.33,329.49,39615.0,299.723,301.3733,299.3674,300.425,39615.0
2021-12-02 09:40:00,329.6,331.08,329.59,331.03,9878.0,300.5253,301.8748,300.5162,301.8292,9878.0
2021-12-02 09:45:00,331.17,331.17,330.37,330.6,16333.0,301.9568,301.9568,301.2274,301.4371,16333.0
2021-12-02 09:50:00,330.71,331.94,330.65,331.02,12366.0,301.5374,302.6589,301.4827,301.8201,12366.0
2021-12-02 09:55:00,330.92,332.0,330.33,331.86,20331.0,301.7289,302.7136,301.1909,302.586,20331.0
2021-12-02 10:00:00,332.0,332.3,331.01,332.0,7682.0,302.7136,302.9872,301.811,302.7136,7682.0
2021-12-02 10:05:00,331.68,331.76,331.24,331.55,5550.0,302.4218,302.4948,302.0207,302.3033,5550.0
2021-12-02 10:10:00,331.43,332.46,331.42,332.46,7029.0,302.1939,303.133,302.1848,303.133,7029.0
2021-12-02 10:15:00,332.46,332.82,331.58,331.96,8049.0,303.133,303.4613,302.3307,302.6771,8049.0
2021-12-02 10:20:00,332.06,332.82,332.05,332.53,9621.0,302.7683,303.4613,302.7592,303.1969,9621.0
2021-12-02 10:25:00,332.43,332.47,331.85,332.44,7106.0,303.1057,303.1422,302.5769,303.1148,7106.0
2021-12-02 10:30:00,332.75,333.12,332.21,332.63,14793.0,303.3975,303.7348,302.9051,303.288,14793.0
2021-12-02 10:35:00,332.42,333.0,332.39,332.42,7081.0,303.0966,303.6254,303.0692,303.0966,7081.0
2021-12-02 10:40:00,332.42,333.23,332.42,333.23,4393.0,303.0966,303.8351,303.0966,303.8351,4393.0
2021-12-02 10:45:00,333.25,333.33,332.66,333.07,9809.0,303.8534,303.9263,303.3154,303.6892,9809.0
2021-12-02 10:50:00,333.06,333.38,332.82,332.82,13479.0,303.6801,303.9719,303.4613,303.4613,13479.0
2021-12-02 10:55:00,332.79,333.57,332.53,333.57,7080.0,303.4339,304.1451,303.1969,304.1451,7080.0
2021-12-02 11:00:00,333.75,333.91,333.11,333.34,5247.0,304.3093,304.4551,303.7257,303.9354,5247.0
2021-12-02 11:05:00,333.08,333.53,333.06,333.43,7557.0,303.6984,304.1087,303.6801,304.0175,7557.0
2021-12-02 11:10:00,333.33,333.5,332.87,333.11,8547.0,303.9263,304.0813,303.5069,303.7257,8547.0
2021-12-02 11:15:00,333.18,333.66,332.91,333.3,7732.0,303.7895,304.2272,303.5433,303.8989,7732.0
2021-12-02 11:20:00,333.5,333.9,333.49,333.53,7272.0,304.0813,304.446,304.0722,304.1087,7272.0
2021-12-02 11:25:00,333.66,333.66,333.11,333.38,5583.0,304.2272,304.2272,303.7257,303.9719,5583.0
2021-12-02 11:30:00,333.4,333.5,332.51,333.13,10511.0,303.9901,304.0813,303.1786,303.7439,10511.0
2021-12-02 11:35:00,333.04,333.32,332.81,333.1,14150.0,303.6619,303.9172,303.4522,303.7166,14150.0
2021-12-02 11:40:00,333.04,333.22,332.73,332.74,9503.0,303.6619,303.826,303.3792,303.3883,9503.0
2021-12-02 11:45:00,332.69,333.26,332.55,332.83,9247.0,303.3428,303.8625,303.2151,303.4704,9247.0
2021-12-02 11:50:00,332.97,333.2,332.9,333.14,8014.0,303.5981,303.8078,303.5342,303.7531,8014.0
2021-12-02 11:55:00,333.02,333.07,332.64,332.92,4421.0,303.6436,303.6892,303.2972,303.5525,4421.0
2021-12-02 12:00:00,332.91,333.04,332.59,332.94,6797.0,303.5433,303.6619,303.2516,303.5707,6797.0
2021-12-02 12:05:00,332.94,332.94,332.4,332.68,6275.0,303.5707,303.5707,303.0783,303.3336,6275.0
2021-12-02 12:10:00,332.74,332.92,332.65,332.87,7156.0,303.3883,303.5525,303.3063,303.5069,7156.0
2021-12-02 12:15:00,332.97,333.09,332.72,332.81,10018.0,303.5981,303.7075,303.3701,303.4522,10018.0
2021-12-02 12:20:00,332.8,332.8,331.9,331.9,26816.0,303.4431,303.4431,302.6224,302.6224,26816.0
2021-12-02 12:25:00,331.87,332.02,331.24,331.4,8413.0,302.5951,302.7319,302.0207,302.1665,8413.0
2021-12-02 12:30:00,331.43,331.67,331.35,331.35,7906.0,302.1939,302.4127,302.121,302.121,7906.0
2021-12-02 12:35:00,331.34,331.44,331.06,331.06,10847.0,302.1118,302.203,301.8565,301.8565,10847.0
2021-12-02 12:40:00,331.05,331.34,330.85,330.92,15924.0,301.8474,302.1118,301.6651,301.7289,15924.0
2021-12-02 12:45:00,330.97,331.5,330.91,331.47,8644.0,301.7745,302.2577,301.7198,302.2304,8644.0
2021-12-02 12:50:00,331.49,331.8,331.47,331.7,10260.0,302.2486,302.5313,302.2304,302.4401,10260.0
2021-12-02 12:55:00,331.71,332.08,331.46,331.46,9051.0,302.4492,302.7866,302.2213,302.2213,9051.0
2021-12-02 13:00:00,331.46,331.78,330.93,331.73,11121.0,302.2213,302.513,301.738,302.4674,11121.0
2021-12-02 13:05:00,331.75,332.0,331.52,331.99,11207.0,302.4857,302.7136,302.276,302.7045,11207.0
2021-12-02 13:10:00,331.86,332.18,331.63,331.99,7580.0,302.586,302.8777,302.3763,302.7045,7580.0
2021-12-02 13:15:00,332.03,332.21,331.87,331.97,7939.0,302.741,302.9051,302.5951,302.6863,7939.0
2021-12-02 13:20:00,332.08,332.12,331.46,331.52,7588.0,302.7866,302.823,302.2213,302.276,7588.0
2021-12-02 13:25:00,331.54,331.62,331.11,331.19,10095.0,302.2942,302.3671,301.9021,301.9751,10095.0
2021-12-02 13:30:00,331.3,331.73,331.07,331.65,13852.0,302.0754,302.4674,301.8657,302.3945,13852.0
2021-12-02 13:35:00,331.59,331.82,331.55,331.8,14233.0,302.3398,302.5495,302.3033,302.5313,14233.0
2021-12-02 13:40:00,331.8,332.13,331.73,331.99,9891.0,302.5313,302.8322,302.4674,302.7045,9891.0
2021-12-02 13:45:00,331.94,331.94,331.42,331.53,5701.0,302.6589,302.6589,302.1848,302.2851,5701.0
2021-12-02 13:50:00,331.52,331.52,331.27,331.3,15677.0,302.276,302.276,302.048,302.0754,15677.0
2021-12-02 13:55:00,331.4,332.09,331.3,332.03,21241.0,302.1665,302.7957,302.0754,302.741,21241.0
2021-12-02 14:00:00,332.07,332.52,331.92,332.46,8683.0,302.7774,303.1878,302.6407,303.133,8683.0
2021-12-02 14:05:00,332.5,332.87,332.39,332.87,3277.0,303.1695,303.5069,303.0692,303.5069,3277.0
2021-12-02 14:10:00,332.93,333.02,332.76,332.86,9501.0,303.5616,303.6436,303.4066,303.4978,9501.0
2021-12-02 14:15:00,332.94,333.08,332.79,332.79,13470.0,303.5707,303.6984,303.4339,303.4339,13470.0
2021-12-02 14:20:00,332.89,332.89,332.58,332.66,8009.0,303.5251,303.5251,303.2425,303.3154,8009.0
2021-12-02 14:25:00,332.65,332.86,332.31,332.85,7919.0,303.3063,303.4978,302.9963,303.4886,7919.0
2021-12-02 14:30:00,332.86,332.96,332.66,332.74,7518.0,303.4978,303.5889,303.3154,303.3883,7518.0
2021-12-02 14:35:00,332.78,333.0,332.5,332.73,10510.0,303.4248,303.6254,303.1695,303.3792,10510.0
2021-12-02 14:40:00,332.8,332.82,332.38,332.68,13652.0,303.4431,303.4613,303.0601,303.3336,13652.0
2021-12-02 14:45:00,332.76,332.76,332.4,332.46,11133.0,303.4066,303.4066,303.0783,303.133,11133.0
2021-12-02 14:50:00,332.38,332.59,332.0,332.12,16475.0,303.0601,303.2516,302.7136,302.823,16475.0
2021-12-02 14:55:00,332.07,332.24,332.0,332.07,10588.0,302.7774,302.9325,302.7136,302.7774,10588.0
2021-12-02 15:00:00,332.07,332.21,331.85,332.16,9723.0,302.7774,302.9051,302.5769,302.8595,9723.0
2021-12-02 15:05:00,332.03,332.18,331.95,332.17,6269.0,302.741,302.8777,302.668,302.8686,6269.0
2021-12-02 15:10:00,332.18,332.18,331.61,331.78,7082.0,302.8777,302.8777,302.358,302.513,7082.0
2021-12-02 15:15:00,331.85,331.9,331.39,331.41,11181.0,302.5769,302.6224,302.1574,302.1757,11181.0
2021-12-02 15:20:00,331.32,331.36,330.92,331.14,11231.0,302.0936,302.1301,301.7289,301.9295,11231.0
2021-12-02 15:25:00,331.31,331.64,331.0,331.13,11235.0,302.0845,302.3854,301.8018,301.9204,11235.0
2021-12-02 15:30:00,331.17,331.61,331.13,331.39,15717.0,301.9568,302.358,301.9204,302.1574,15717.0
2021-12-02 15:35:00,331.33,331.41,330.63,330.65,15873.0,302.1027,302.1757,301.4645,301.4827,15873.0
2021-12-02 15:40:00,330.78,331.71,330.78,331.53,18779.0,301.6012,302.4492,301.6012,302.2851,18779.0
2021-12-02 15:45:00,331.59,331.83,331.19,331.83,24105.0,302.3398,302.5586,301.9751,302.5586,24105.0
2021-12-02 15:50:00,331.65,331.65,330.3,330.43,51364.0,302.3945,302.3945,301.1636,301.2821,51364.0
2021-12-02 15:55:00,330.41,330.72,329.68,330.56,117391.0,301.2639,301.5465,300.5983,301.4006,117391.0
2021-12-03 09:30:00,331.35,332.64,331.0,331.88,22257.0,302.121,303.2972,301.8018,302.6042,22257.0
2021-12-03 09:35:00,331.86,333.0,331.38,332.99,19159.0,302.586,303.6254,302.1483,303.6163,19159.0
2021-12-03 09:40:00,332.96,334.09,332.84,334.07,14516.0,303.5889,304.6193,303.4795,304.601,14516.0
2021-12-03 09:45:00,334.17,334.38,333.16,333.56,15114.0,304.6922,304.8837,303.7713,304.136,15114.0
2021-12-03 09:50:00,333.56,333.57,332.89,332.95,18337.0,304.136,304.1451,303.5251,303.5798,18337.0
2021-12-03 09:55:00,332.97,333.57,332.96,333.44,31645.0,303.5981,304.1451,303.5889,304.0266,31645.0
2021-12-03 10:00:00,333.46,333.75,332.5,332.5,4106.0,304.0448,304.3093,303.1695,303.1695,4106.0
2021-12-03 10:05:00,332.82,333.33,332.13,332.34,30963.0,303.4613,303.9263,302.8322,303.0236,30963.0
2021-12-03 10:10:00,332.14,332.42,331.32,331.32,11255.0,302.8413,303.0966,302.0936,302.0936,11255.0
2021-12-03 10:15:00,331.52,332.41,331.47,332.14,6783.0,302.276,303.0875,302.2304,302.8413,6783.0
2021-12-03 10:20:00,332.3,332.78,331.92,332.74,11657.0,302.9872,303.4248,302.6407,303.3883,11657.0
2021-12-03 10:25:00,332.68,334.0,332.57,333.55,7971.0,303.3336,304.5372,303.2333,304.1269,7971.0
2021-12-03 10:30:00,333.48,333.48,332.58,332.62,11466.0,304.0631,304.0631,303.2425,303.2789,11466.0
2021-12-03 10:35:00,332.71,332.82,332.27,332.36,5081.0,303.361,303.4613,302.9598,303.0419,5081.0
2021-12-03 10:40:00,332.4,332.42,330.72,330.96,8430.0,303.0783,303.0966,301.5465,301.7654,8430.0
2021-12-03 10:45:00,330.84,331.17,330.34,331.05,20439.0,301.6559,301.9568,301.2001,301.8474,20439.0
2021-12-03 10:50:00,331.11,331.24,330.53,330.77,5280.0,301.9021,302.0207,301.3733,301.5921,5280.0
2021-12-03 10:55:00,330.65,331.23,330.59,330.96,9600.0,301.4827,302.0115,301.428,301.7654,9600.0
2021-12-03 11:00:00,330.76,331.68,330.72,331.62,3701.0,301.583,302.4218,301.5465,302.3671,3701.0
2021-12-03 11:05:00,331.28,331.51,331.09,331.14,2933.0,302.0571,302.2668,301.8839,301.9295,2933.0
2021-12-03 11:10:00,331.22,332.03,331.2,331.39,8603.0,302.0024,302.741,301.9842,302.1574,8603.0
2021-12-03 11:15:00,331.43,331.49,330.88,331.17,5445.0,302.1939,302.2486,301.6924,301.9568,5445.0
2021-12-03 11:20:00,331.06,332.26,330.97,331.74,5710.0,301.8565,302.9507,301.7745,302.4766,5710.0
2021-12-03 11:25:00,331.63,331.97,331.54,331.96,6303.0,302.3763,302.6863,302.2942,302.6771,6303.0
2021-12-03 11:30:00,331.87,332.79,331.74,332.73,7620.0,302.5951,303.4339,302.4766,303.3792,7620.0
2021-12-03 11:35:00,332.54,332.86,332.16,332.82,6177.0,303.206,303.4978,302.8595,303.4613,6177.0
2021-12-03 11:40:00,333.0,333.08,332.1,332.11,6293.0,303.6254,303.6984,302.8048,302.8139,6293.0
2021-12-03 11:45:00,332.34,332.61,331.73,332.49,5490.0,303.0236,303.2698,302.4674,303.1604,5490.0
2021-12-03 11:50:00,332.36,332.39,331.95,332.14,5426.0,303.0419,303.0692,302.668,302.8413,5426.0
2021-12-03 11:55:00,331.96,332.21,331.78,331.92,6339.0,302.6771,302.9051,302.513,302.6407,6339.0
2021-12-03 12:00:00,331.82,332.88,331.81,332.64,7682.0,302.5495,303.516,302.5404,303.2972,7682.0
2021-12-03 12:05:00,332.73,333.19,332.53,333.11,4229.0,303.3792,303.7986,303.1969,303.7257,4229.0
2021-12-03 12:10:00,333.1,333.41,333.04,333.15,6302.0,303.7166,303.9992,303.6619,303.7622,6302.0
2021-12-03 12:15:00,333.22,333.42,333.12,333.18,5357.0,303.826,304.0084,303.7348,303.7895,5357.0
2021-12-03 12:20:00,333.11,333.65,333.11,333.5,8630.0,303.7257,304.2181,303.7257,304.0813,8630.0
2021-12-03 12:25:00,333.44,333.5,333.21,333.38,6697.0,304.0266,304.0813,303.8169,303.9719,6697.0
2021-12-03 12:30:00,333.14,333.37,333.09,333.18,6622.0,303.7531,303.9628,303.7075,303.7895,6622.0
2021-12-03 12:35:00,333.12,333.57,333.11,333.25,8323.0,303.7348,304.1451,303.7257,303.8534,8323.0
2021-12-03 12:40:00,333.16,333.27,332.71,332.72,16588.0,303.7713,303.8716,303.361,303.3701,16588.0
2021-12-03 12:45:00,332.65,332.79,332.28,332.34,3171.0,303.3063,303.4339,302.9689,303.0236,3171.0
2021-12-03 12:50:00,332.38,332.54,332.25,332.31,3434.0,303.0601,303.206,302.9416,302.9963,3434.0
2021-12-03 12:55:00,332.25,332.83,332.16,332.83,3205.0,302.9416,303.4704,302.8595,303.4704,3205.0
2021-12-03 13:00:00,332.75,332.8,332.27,332.72,3587.0,303.3975,303.4431,302.9598,303.3701,3587.0
2021-12-03 13:05:00,332.62,333.02,332.62,333.01,11918.0,303.2789,303.6436,303.2789,303.6345,11918.0
2021-12-03 13:10:00,332.98,333.09,332.72,332.72,7884.0,303.6072,303.7075,303.3701,303.3701,7884.0
2021-12-03 13:15:00,332.73,333.44,332.73,333.44,8302.0,303.3792,304.0266,303.3792,304.0266,8302.0
2021-12-03 13:20:00,333.23,333.53,333.0,333.38,5526.0,303.8351,304.1087,303.6254,303.9719,5526.0
2021-12-03 13:25:00,333.33,333.5,333.02,333.03,5357.0,303.9263,304.0813,303.6436,303.6528,5357.0
2021-12-03 13:30:00,332.87,332.87,332.32,332.46,3324.0,303.5069,303.5069,303.0054,303.133,3324.0
2021-12-03 13:35:00,332.6,332.77,332.34,332.46,2633.0,303.2607,303.4157,303.0236,303.133,2633.0
2021-12-03 13:40:00,332.4,332.79,332.32,332.79,3927.0,303.0783,303.4339,303.0054,303.4339,3927.0
2021-12-03 13:45:00,332.69,332.74,332.41,332.71,7365.0,303.3428,303.3883,303.0875,303.361,7365.0
2021-12-03 13:50:00,332.67,333.07,332.65,332.87,4029.0,303.3245,303.6892,303.3063,303.5069,4029.0
2021-12-03 13:55:00,332.85,332.97,332.5,332.5,4674.0,303.4886,303.5981,303.1695,303.1695,4674.0
2021-12-03 14:00:00,332.54,332.75,332.33,332.51,9398.0,303.206,303.3975,303.0145,303.1786,9398.0
2021-12-03 14:05:00,332.38,332.6,332.38,332.5,3031.0,303.0601,303.2607,303.0601,303.1695,3031.0
2021-12-03 14:10:00,332.68,332.72,332.54,332.6,4107.0,303.3336,303.3701,303.206,303.2607,4107.0
2021-12-03 14:15:00,332.56,332.86,332.25,332.25,7925.0,303.2242,303.4978,302.9416,302.9416,7925.0
2021-12-03 14:20:00,332.18,332.71,332.08,332.54,8892.0,302.8777,303.361,302.7866,303.206,8892.0
2021-12-03 14:25:00,332.33,332.59,332.1,332.16,7853.0,303.0145,303.2516,302.8048,302.8595,7853.0
2021-12-03 14:30:00,332.18,332.37,332.01,332.35,6209.0,302.8777,303.051,302.7227,303.0327,6209.0
2021-12-03 14:35:00,332.34,332.49,332.08,332.28,5605.0,303.0236,303.1604,302.7866,302.9689,5605.0
2021-12-03 14:40:00,332.31,332.45,332.08,332.44,8284.0,302.9963,303.1239,302.7866,303.1148,8284.0
2021-12-03 14:45:00,332.56,332.56,332.1,332.27,8599.0,303.2242,303.2242,302.8048,302.9598,8599.0
2021-12-03 14:50:00,332.13,332.13,331.7,331.82,3500.0,302.8322,302.8322,302.4401,302.5495,3500.0
2021-12-03 14:55:00,331.7,332.11,331.7,331.81,5557.0,302.4401,302.8139,302.4401,302.5404,5557.0
2021-12-03 15:00:00,331.79,331.83,331.56,331.74,5740.0,302.5221,302.5586,302.3124,302.4766,5740.0
2021-12-03 15:05:00,331.75,332.18,331.32,331.42,9883.0,302.4857,302.8777,302.0936,302.1848,9883.0
2021-12-03 15:10:00,331.46,331.86,331.45,331.8,2699.0,302.2213,302.586,302.2121,302.5313,2699.0
2021-12-03 15:15:00,331.88,331.94,331.63,331.64,4114.0,302.6042,302.6589,302.3763,302.3854,4114.0
2021-12-03 15:20:00,331.8,332.57,331.8,332.49,7074.0,302.5313,303.2333,302.5313,303.1604,7074.0
2021-12-03 15:25:00,332.6,332.99,332.44,332.75,8022.0,303.2607,303.6163,303.1148,303.3975,8022.0
2021-12-03 15:30:00,332.82,333.28,332.76,333.14,13902.0,303.4613,303.8807,303.4066,303.7531,13902.0
2021-12-03 15:35:00,333.14,333.18,332.4,332.5,8055.0,303.7531,303.7895,303.0783,303.1695,8055.0
2021-12-03 15:40:00,332.49,333.15,332.49,332.92,10543.0,303.1604,303.7622,303.1604,303.5525,10543.0
2021-12-03 15:45:00,332.81,332.98,332.34,332.78,11714.0,303.4522,303.6072,303.0236,303.4248,11714.0
2021-12-03 15:50:00,332.88,333.69,332.77,333.52,36423.0,303.516,304.2545,303.4157,304.0995,36423.0
2021-12-03 15:55:00,333.46,334.24,333.41,333.62,81476.0,304.0448,304.756,303.9992,304.1907,81476.0
2021-12-06 09:30:00,337.25,340.52,337.25,338.74,65231.0,307.5005,310.4821,307.5005,308.8591,65231.0
2021-12-06 09:35:00,338.79,338.85,337.55,338.21,47950.0,308.9047,308.9594,307.774,308.3758,47950.0
2021-12-06 09:40:00,338.0,341.0,338.0,340.6,17050.0,308.1843,310.9197,308.1843,310.555,17050.0
2021-12-06 09:45:00,340.67,340.98,339.91,340.5,15160.0,310.6188,310.9015,309.9259,310.4638,15160.0
2021-12-06 09:50:00,340.58,341.0,339.8,340.61,10221.0,310.5368,310.9197,309.8256,310.5641,10221.0
2021-12-06 09:55:00,340.43,341.19,339.62,341.08,12721.0,310.4,311.093,309.6614,310.9927,12721.0
2021-12-06 10:00:00,340.9,341.07,340.24,340.79,16338.0,310.8285,310.9835,310.2268,310.7282,16338.0
2021-12-06 10:05:00,340.55,341.01,340.15,340.94,11951.0,310.5094,310.9288,310.1447,310.865,11951.0
2021-12-06 10:10:00,340.92,341.11,340.66,340.79,15828.0,310.8468,311.02,310.6097,310.7282,15828.0
2021-12-06 10:15:00,340.93,341.2,340.6,340.78,10632.0,310.8559,311.1021,310.555,310.7191,10632.0
2021-12-06 10:20:00,340.86,341.38,340.69,341.04,29157.0,310.7921,311.2662,310.6371,310.9562,29157.0
2021-12-06 10:25:00,341.05,341.37,340.96,341.16,24478.0,310.9653,311.2571,310.8832,311.0656,24478.0
2021-12-06 10:30:00,341.24,341.68,340.81,341.21,19042.0,311.1385,311.5397,310.7465,311.1112,19042.0
2021-12-06 10:35:00,341.26,341.34,340.71,340.94,29943.0,311.1568,311.2297,310.6553,310.865,29943.0
2021-12-06 10:40:00,340.9,341.09,340.83,340.83,30011.0,310.8285,311.0018,310.7647,310.7647,30011.0
2021-12-06 10:45:00,340.96,341.19,340.83,340.95,45808.0,310.8832,311.093,310.7647,310.8741,45808.0
2021-12-06 10:50:00,340.96,341.01,340.32,340.5,11526.0,310.8832,310.9288,310.2997,310.4638,11526.0
2021-12-06 10:55:00,340.5,340.65,340.31,340.32,12764.0,310.4638,310.6006,310.2906,310.2997,12764.0
2021-12-06 11:00:00,340.31,340.38,339.84,339.97,5672.0,310.2906,310.3544,309.862,309.9806,5672.0
2021-12-06 11:05:00,339.88,340.13,339.54,340.13,6850.0,309.8985,310.1265,309.5885,310.1265,6850.0
2021-12-06 11:10:00,340.0,340.38,339.92,340.37,10318.0,310.0079,310.3544,309.935,310.3453,10318.0
2021-12-06 11:15:00,340.36,340.59,340.1,340.23,13951.0,310.3362,310.5459,310.0991,310.2176,13951.0
2021-12-06 11:20:00,340.27,340.7,340.17,340.32,9553.0,310.2541,310.6462,310.1629,310.2997,9553.0
2021-12-06 11:25:00,340.39,340.58,340.12,340.5,7580.0,310.3635,310.5368,310.1173,310.4638,7580.0
2021-12-06 11:30:00,340.63,340.63,340.33,340.47,12568.0,310.5824,310.5824,310.3088,310.4365,12568.0
2021-12-06 11:35:00,340.36,340.57,340.15,340.46,14443.0,310.3362,310.5276,310.1447,310.4273,14443.0
2021-12-06 11:40:00,340.46,340.74,340.41,340.61,25948.0,310.4273,310.6826,310.3818,310.5641,25948.0
2021-12-06 11:45:00,340.59,340.64,340.01,340.15,11313.0,310.5459,310.5915,310.017,310.1447,11313.0
2021-12-06 11:50:00,340.16,340.81,340.16,340.81,6372.0,310.1538,310.7465,310.1538,310.7465,6372.0
2021-12-06 11:55:00,340.81,341.37,340.81,341.11,14574.0,310.7465,311.2571,310.7465,311.02,14574.0
2021-12-06 12:00:00,341.05,341.06,340.8,340.89,14664.0,310.9653,310.9744,310.7374,310.8194,14664.0
2021-12-06 12:05:00,340.86,340.89,340.64,340.73,4450.0,310.7921,310.8194,310.5915,310.6735,4450.0
2021-12-06 12:10:00,340.72,340.9,340.45,340.45,11494.0,310.6644,310.8285,310.4182,310.4182,11494.0
2021-12-06 12:15:00,340.29,340.48,340.09,340.38,7082.0,310.2723,310.4456,310.09,310.3544,7082.0
2021-12-06 12:20:00,340.41,340.53,340.31,340.37,10461.0,310.3818,310.4912,310.2906,310.3453,10461.0
2021-12-06 12:25:00,340.5,340.79,340.45,340.58,9516.0,310.4638,310.7282,310.4182,310.5368,9516.0
2021-12-06 12:30:00,340.58,340.75,340.52,340.6,3887.0,310.5368,310.6918,310.4821,310.555,3887.0
2021-12-06 12:35:00,340.67,340.7,340.35,340.51,7143.0,310.6188,310.6462,310.3271,310.4729,7143.0
2021-12-06 12:40:00,340.34,340.68,340.34,340.56,5676.0,310.3179,310.6279,310.3179,310.5185,5676.0
2021-12-06 12:45:00,340.56,340.91,340.54,340.9,8936.0,310.5185,310.8377,310.5003,310.8285,8936.0
2021-12-06 12:50:00,340.84,341.16,340.84,341.02,11638.0,310.7738,311.0656,310.7738,310.9379,11638.0
2021-12-06 12:55:00,341.1,341.32,341.1,341.3,9512.0,311.0109,311.2115,311.0109,311.1932,9512.0
2021-12-06 13:00:00,341.33,341.88,341.15,341.88,4597.0,311.2206,311.7221,311.0565,311.7221,4597.0
2021-12-06 13:05:00,341.85,342.28,341.8,342.05,29958.0,311.6947,312.0868,311.6491,311.8771,29958.0
2021-12-06 13:10:00,341.96,342.25,341.89,342.12,7791.0,311.795,312.0594,311.7312,311.9409,7791.0
2021-12-06 13:15:00,342.14,342.27,342.02,342.26,5637.0,311.9592,312.0777,311.8497,312.0686,5637.0
2021-12-06 13:20:00,342.3,342.41,341.99,342.0,10623.0,312.105,312.2053,311.8224,311.8315,10623.0
2021-12-06 13:25:00,341.97,342.1,341.91,341.96,8362.0,311.8041,311.9227,311.7494,311.795,8362.0
2021-12-06 13:30:00,342.04,342.05,341.56,341.58,8489.0,311.868,311.8771,311.4303,311.4486,8489.0
2021-12-06 13:35:00,341.58,341.68,341.28,341.65,6936.0,311.4486,311.5397,311.175,311.5124,6936.0
2021-12-06 13:40:00,341.72,342.07,341.71,341.98,5972.0,311.5762,311.8953,311.5671,311.8133,5972.0
2021-12-06 13:45:00,342.0,342.03,341.73,341.94,5726.0,311.8315,311.8589,311.5853,311.7768,5726.0
2021-12-06 13:50:00,341.93,342.05,341.77,341.98,5437.0,311.7677,311.8771,311.6218,311.8133,5437.0
2021-12-06 13:55:00,342.0,342.09,341.72,341.9,12317.0,311.8315,311.9136,311.5762,311.7403,12317.0
2021-12-06 14:00:00,341.9,341.94,341.73,341.76,6697.0,311.7403,311.7768,311.5853,311.6127,6697.0
2021-12-06 14:05:00,341.75,341.82,341.2,341.21,5408.0,311.6036,311.6674,311.1021,311.1112,5408.0
2021-12-06 14:10:00,341.15,341.4,341.15,341.2,9200.0,311.0565,311.2844,311.0565,311.1021,9200.0
2021-12-06 14:15:00,341.18,341.23,340.91,341.06,18762.0,311.0838,311.1294,310.8377,310.9744,18762.0
2021-12-06 14:20:00,341.06,341.1,340.94,341.03,15302.0,310.9744,311.0109,310.865,310.9471,15302.0
2021-12-06 14:25:00,341.0,341.33,340.92,340.93,14513.0,310.9197,311.2206,310.8468,310.8559,14513.0
2021-12-06 14:30:00,341.0,341.13,340.89,341.0,8022.0,310.9197,311.0382,310.8194,310.9197,8022.0
2021-12-06 14:35:00,341.0,341.05,340.79,340.85,5032.0,310.9197,310.9653,310.7282,310.7829,5032.0
2021-12-06 14:40:00,340.81,340.97,340.8,340.92,2512.0,310.7465,310.8924,310.7374,310.8468,2512.0
2021-12-06 14:45:00,340.82,340.82,340.22,340.43,7995.0,310.7556,310.7556,310.2085,310.4,7995.0
2021-12-06 14:50:00,340.24,340.33,339.88,339.88,13726.0,310.2268,310.3088,309.8985,309.8985,13726.0
2021-12-06 14:55:00,339.9,340.29,339.83,340.07,11775.0,309.9167,310.2723,309.8529,310.0718,11775.0
2021-12-06 15:00:00,340.07,340.9,340.07,340.85,7477.0,310.0718,310.8285,310.0718,310.7829,7477.0
2021-12-06 15:05:00,340.82,340.98,340.58,340.62,13243.0,310.7556,310.9015,310.5368,310.5732,13243.0
2021-12-06 15:10:00,340.81,340.81,339.9,340.15,10502.0,310.7465,310.7465,309.9167,310.1447,10502.0
2021-12-06 15:15:00,340.2,340.68,340.2,340.59,3299.0,310.1903,310.6279,310.1903,310.5459,3299.0
2021-12-06 15:20:00,340.52,340.65,340.33,340.5,3414.0,310.4821,310.6006,310.3088,310.4638,3414.0
2021-12-06 15:25:00,340.49,340.51,340.31,340.34,5051.0,310.4547,310.4729,310.2906,310.3179,5051.0
2021-12-06 15:30:00,340.38,340.47,339.5,339.74,8171.0,310.3544,310.4365,309.552,309.7709,8171.0
2021-12-06 15:35:00,339.73,339.88,339.53,339.87,7967.0,309.7617,309.8985,309.5794,309.8894,7967.0
2021-12-06 15:40:00,339.9,340.12,339.7,339.9,21937.0,309.9167,310.1173,309.7344,309.9167,21937.0
2021-12-06 15:45:00,339.96,340.07,339.58,339.68,43675.0,309.9715,310.0718,309.625,309.7162,43675.0
2021-12-06 15:50:00,339.6,340.32,339.45,340.32,36333.0,309.6432,310.2997,309.5064,310.2997,36333.0
2021-12-06 15:55:00,340.32,340.33,339.72,340.01,62097.0,310.2997,310.3088,309.7526,310.017,62097.0
2021-12-07 09:30:00,340.0,341.52,339.41,339.57,28370.0,310.0079,311.3938,309.47,309.6159,28370.0
2021-12-07 09:35:00,339.59,341.34,339.59,339.99,9380.0,309.6341,311.2297,309.6341,309.9988,9380.0
2021-12-07 09:40:00,340.09,341.3,339.98,340.98,6606.0,310.09,311.1932,309.9897,310.9015,6606.0
2021-12-07 09:45:00,340.99,341.55,340.51,341.18,9354.0,310.9106,311.4212,310.4729,311.0838,9354.0
2021-12-07 09:50:00,341.44,342.11,341.21,341.21,11657.0,311.3209,311.9318,311.1112,311.1112,11657.0
2021-12-07 09:55:00,341.57,341.87,341.18,341.18,7228.0,311.4394,311.713,311.0838,311.0838,7228.0
2021-12-07 10:00:00,341.41,341.77,341.11,341.6,4812.0,311.2935,311.6218,311.02,311.4668,4812.0
2021-12-07 10:05:00,341.46,341.85,341.23,341.62,8124.0,311.3391,311.6947,311.1294,311.485,8124.0
2021-12-07 10:10:00,341.37,341.7,340.0,340.0,8090.0,311.2571,311.558,310.0079,310.0079,8090.0
2021-12-07 10:15:00,340.34,340.76,339.83,339.83,26115.0,310.3179,310.7009,309.8529,309.8529,26115.0
2021-12-07 10:20:00,339.72,341.27,339.72,340.93,16657.0,309.7526,311.1659,309.7526,310.8559,16657.0
2021-12-07 10:25:00,341.1,341.11,340.56,340.63,10154.0,311.0109,311.02,310.5185,310.5824,10154.0
2021-12-07 10:30:00,340.87,341.02,340.2,340.54,9531.0,310.8012,310.9379,310.1903,310.5003,9531.0
2021-12-07 10:35:00,340.43,340.66,340.32,340.53,4727.0,310.4,310.6097,310.2997,310.4912,4727.0
2021-12-07 10:40:00,340.52,341.1,340.51,340.62,10568.0,310.4821,311.0109,310.4729,310.5732,10568.0
2021-12-07 10:45:00,340.64,340.89,340.42,340.78,5779.0,310.5915,310.8194,310.3909,310.7191,5779.0
2021-12-07 10:50:00,340.78,341.27,340.53,341.11,8648.0,310.7191,311.1659,310.4912,311.02,8648.0
2021-12-07 10:55:00,341.18,341.72,341.11,341.72,6784.0,311.0838,311.5762,311.02,311.5762,6784.0
2021-12-07 11:00:00,341.67,341.67,340.89,340.89,7117.0,311.5306,311.5306,310.8194,310.8194,7117.0
2021-12-07 11:05:00,340.83,341.56,340.53,341.49,11767.0,310.7647,311.4303,310.4912,311.3665,11767.0
2021-12-07 11:10:00,341.26,341.26,340.74,340.86,5179.0,311.1568,311.1568,310.6826,310.7921,5179.0
2021-12-07 11:15:00,340.89,341.48,340.57,341.06,13307.0,310.8194,311.3574,310.5276,310.9744,13307.0
2021-12-07 11:20:00,341.08,341.59,341.01,341.34,5369.0,310.9927,311.4577,310.9288,311.2297,5369.0
2021-12-07 11:25:00,341.33,341.33,340.59,340.97,12048.0,311.2206,311.2206,310.5459,310.8924,12048.0
2021-12-07 11:30:00,341.0,341.14,340.55,340.82,7795.0,310.9197,311.0474,310.5094,310.7556,7795.0
2021-12-07 11:35:00,340.82,341.14,340.09,340.69,29649.0,310.7556,311.0474,310.09,310.6371,29649.0
2021-12-07 11:40:00,340.62,340.91,340.39,340.83,7197.0,310.5732,310.8377,310.3635,310.7647,7197.0
2021-12-07 11:45:00,340.83,340.9,340.63,340.79,3736.0,310.7647,310.8285,310.5824,310.7282,3736.0
2021-12-07 11:50:00,340.86,341.0,340.72,340.96,4095.0,310.7921,310.9197,310.6644,310.8832,4095.0
2021-12-07 11:55:00,340.88,341.32,340.88,341.01,5992.0,310.8103,311.2115,310.8103,310.9288,5992.0
2021-12-07 12:00:00,341.04,341.19,340.71,340.9,8375.0,310.9562,311.093,310.6553,310.8285,8375.0
2021-12-07 12:05:00,340.8,341.1,340.76,340.92,3517.0,310.7374,311.0109,310.7009,310.8468,3517.0
2021-12-07 12:10:00,340.98,341.08,340.4,340.86,9882.0,310.9015,310.9927,310.3726,310.7921,9882.0
2021-12-07 12:15:00,340.75,340.8,340.25,340.25,5924.0,310.6918,310.7374,310.2359,310.2359,5924.0
2021-12-07 12:20:00,340.23,340.66,340.1,340.53,2651.0,310.2176,310.6097,310.0991,310.4912,2651.0
2021-12-07 12:25:00,340.5,340.5,340.08,340.08,4405.0,310.4638,310.4638,310.0809,310.0809,4405.0
2021-12-07 12:30:00,340.15,340.28,339.81,339.98,7017.0,310.1447,310.2632,309.8347,309.9897,7017.0
2021-12-07 12:35:00,339.92,340.13,339.87,339.88,20048.0,309.935,310.1265,309.8894,309.8985,20048.0
2021-12-07 12:40:00,339.86,340.15,339.68,339.91,5793.0,309.8803,310.1447,309.7162,309.9259,5793.0
2021-12-07 12:45:00,339.89,340.1,339.63,340.06,9202.0,309.9076,310.0991,309.6706,310.0626,9202.0
2021-12-07 12:50:00,340.13,340.13,339.67,339.68,18499.0,310.1265,310.1265,309.707,309.7162,18499.0
2021-12-07 12:55:00,339.66,339.73,339.43,339.53,6938.0,309.6979,309.7617,309.4882,309.5794,6938.0
2021-12-07 13:00:00,339.58,339.64,339.12,339.49,5232.0,309.625,309.6797,309.2056,309.5429,5232.0
2021-12-07 13:05:00,339.49,339.9,339.48,339.86,3162.0,309.5429,309.9167,309.5338,309.8803,3162.0
2021-12-07 13:10:00,339.79,339.89,339.29,339.38,10890.0,309.8164,309.9076,309.3606,309.4426,10890.0
2021-12-07 13:15:00,339.29,339.81,339.29,339.81,1090.0,309.3606,309.8347,309.3606,309.8347,1090.0
2021-12-07 13:20:00,339.77,339.94,339.6,339.94,1746.0,309.7982,309.9532,309.6432,309.9532,1746.0
2021-12-07 13:25:00,339.76,340.12,339.73,340.02,3327.0,309.7891,310.1173,309.7617,310.0262,3327.0
2021-12-07 13:30:00,340.02,340.19,339.9,340.14,2389.0,310.0262,310.1812,309.9167,310.1356,2389.0
2021-12-07 13:35:00,340.09,340.49,340.05,340.49,6422.0,310.09,310.4547,310.0535,310.4547,6422.0
2021-12-07 13:40:00,340.52,340.8,340.28,340.28,7779.0,310.4821,310.7374,310.2632,310.2632,7779.0
2021-12-07 13:45:00,340.3,340.4,340.21,340.4,1655.0,310.2815,310.3726,310.1994,310.3726,1655.0
2021-12-07 13:50:00,340.4,340.66,340.27,340.34,4315.0,310.3726,310.6097,310.2541,310.3179,4315.0
2021-12-07 13:55:00,340.53,340.53,340.01,340.08,4392.0,310.4912,310.4912,310.017,310.0809,4392.0
2021-12-07 14:00:00,339.99,340.0,339.89,339.89,2799.0,309.9988,310.0079,309.9076,309.9076,2799.0
2021-12-07 14:05:00,339.89,340.48,339.89,340.43,4411.0,309.9076,310.4456,309.9076,310.4,4411.0
2021-12-07 14:10:00,340.47,340.53,340.23,340.31,5508.0,310.4365,310.4912,310.2176,310.2906,5508.0
2021-12-07 14:15:00,340.3,340.4,340.06,340.11,5387.0,310.2815,310.3726,310.0626,310.1082,5387.0
2021-12-07 14:20:00,340.25,340.25,339.86,340.04,3186.0,310.2359,310.2359,309.8803,310.0444,3186.0
2021-12-07 14:25:00,340.0,340.03,339.74,339.98,5516.0,310.0079,310.0353,309.7709,309.9897,5516.0
2021-12-07 14:30:00,339.92,340.24,339.7,339.78,7683.0,309.935,310.2268,309.7344,309.8073,7683.0
2021-12-07 14:35:00,339.78,339.97,339.73,339.88,7275.0,309.8073,309.9806,309.7617,309.8985,7275.0
2021-12-07 14:40:00,339.79,339.94,339.55,339.93,8859.0,309.8164,309.9532,309.5976,309.9441,8859.0
2021-12-07 14:45:00,339.95,340.1,339.72,339.86,3782.0,309.9623,310.0991,309.7526,309.8803,3782.0
2021-12-07 14:50:00,339.7,340.02,339.64,339.79,8403.0,309.7344,310.0262,309.6797,309.8164,8403.0
2021-12-07 14:55:00,339.93,340.17,339.73,340.14,4047.0,309.9441,310.1629,309.7617,310.1356,4047.0
2021-12-07 15:00:00,340.23,340.79,340.13,340.79,4793.0,310.2176,310.7282,310.1265,310.7282,4793.0
2021-12-07 15:05:00,340.76,340.83,340.46,340.57,13641.0,310.7009,310.7647,310.4273,310.5276,13641.0
2021-12-07 15:10:00,340.5,340.68,340.31,340.68,11145.0,310.4638,310.6279,310.2906,310.6279,11145.0
2021-12-07 15:15:00,340.68,340.74,340.47,340.54,5718.0,310.6279,310.6826,310.4365,310.5003,5718.0
2021-12-07 15:20:00,340.56,340.6,340.09,340.09,6689.0,310.5185,310.555,310.09,310.09,6689.0
2021-12-07 15:25:00,340.14,340.36,340.06,340.06,8544.0,310.1356,310.3362,310.0626,310.0626,8544.0
2021-12-07 15:30:00,340.06,340.12,338.98,339.12,26438.0,310.0626,310.1173,309.0779,309.2056,26438.0
2021-12-07 15:35:00,339.16,339.26,338.8,339.19,24654.0,309.242,309.3332,308.9138,309.2694,24654.0
2021-12-07 15:40:00,339.31,339.71,339.31,339.46,19295.0,309.3788,309.7435,309.3788,309.5156,19295.0
2021-12-07 15:45:00,339.41,339.75,339.24,339.69,17216.0,309.47,309.78,309.315,309.7253,17216.0
2021-12-07 15:50:00,339.64,339.86,339.42,339.77,50880.0,309.6797,309.8803,309.4791,309.7982,50880.0
2021-12-07 15:55:00,339.73,339.92,339.07,339.13,112030.0,309.7617,309.935,309.16,309.2147,112030.0
2021-12-08 09:30:00,339.71,341.99,339.71,341.47,24705.0,309.7435,311.8224,309.7435,311.3483,24705.0
2021-12-08 09:35:00,341.26,341.68,340.87,341.24,20732.0,311.1568,311.5397,310.8012,311.1385,20732.0
2021-12-08 09:40:00,341.15,341.97,340.71,341.65,33242.0,311.0565,311.8041,310.6553,311.5124,33242.0
2021-12-08 09:45:00,341.7,341.71,340.81,341.1,31324.0,311.558,311.5671,310.7465,311.0109,31324.0
2021-12-08 09:50:00,341.24,341.75,341.24,341.44,17154.0,311.1385,311.6036,311.1385,311.3209,17154.0
2021-12-08 09:55:00,341.66,342.38,341.66,342.31,17387.0,311.5215,312.178,311.5215,312.1142,17387.0
2021-12-08 10:00:00,342.17,342.32,341.52,341.59,12886.0,311.9865,312.1233,311.3938,311.4577,12886.0
2021-12-08 10:05:00,341.79,341.79,341.22,341.36,5849.0,311.64,311.64,311.1203,311.248,5849.0
2021-12-08 10:10:00,341.17,341.45,341.02,341.02,4047.0,311.0747,311.33,310.9379,310.9379,4047.0
2021-12-08 10:15:00,340.94,341.03,340.59,340.6,9650.0,310.865,310.9471,310.5459,310.555,9650.0
2021-12-08 10:20:00,340.53,340.74,340.39,340.57,12599.0,310.4912,310.6826,310.3635,310.5276,12599.0
2021-12-08 10:25:00,340.57,340.59,339.5,339.5,8185.0,310.5276,310.5459,309.552,309.552,8185.0
2021-12-08 10:30:00,339.4,340.07,339.38,339.82,2861.0,309.4609,310.0718,309.4426,309.8438,2861.0
2021-12-08 10:35:00,339.66,340.3,339.66,339.98,3839.0,309.6979,310.2815,309.6979,309.9897,3839.0
2021-12-08 10:40:00,340.13,340.13,339.74,340.13,4885.0,310.1265,310.1265,309.7709,310.1265,4885.0
2021-12-08 10:45:00,340.06,340.3,339.7,339.99,5630.0,310.0626,310.2815,309.7344,309.9988,5630.0
2021-12-08 10:50:00,339.8,339.91,339.15,339.15,2676.0,309.8256,309.9259,309.2329,309.2329,2676.0
2021-12-08 10:55:00,339.25,339.45,339.02,339.13,7693.0,309.3241,309.5064,309.1144,309.2147,7693.0
2021-12-08 11:00:00,339.13,339.46,339.09,339.3,4391.0,309.2147,309.5156,309.1782,309.3697,4391.0
2021-12-08 11:05:00,339.28,339.86,339.2,339.72,5439.0,309.3514,309.8803,309.2785,309.7526,5439.0
2021-12-08 11:10:00,339.76,340.07,339.58,339.8,5628.0,309.7891,310.0718,309.625,309.8256,5628.0
2021-12-08 11:15:00,339.81,339.96,339.37,339.48,8084.0,309.8347,309.9715,309.4335,309.5338,8084.0
2021-12-08 11:20:00,339.55,340.02,339.55,339.86,5435.0,309.5976,310.0262,309.5976,309.8803,5435.0
2021-12-08 11:25:00,339.9,339.93,339.43,339.48,8031.0,309.9167,309.9441,309.4882,309.5338,8031.0
2021-12-08 11:30:00,339.5,339.68,339.15,339.42,8115.0,309.552,309.7162,309.2329,309.4791,8115.0
2021-12-08 11:35:00,339.45,339.9,339.45,339.82,3157.0,309.5064,309.9167,309.5064,309.8438,3157.0
2021-12-08 11:40:00,339.9,340.3,339.87,339.98,5410.0,309.9167,310.2815,309.8894,309.9897,5410.0
2021-12-08 11:45:00,339.93,340.35,339.92,340.34,4558.0,309.9441,310.3271,309.935,310.3179,4558.0
2021-12-08 11:50:00,340.51,340.51,340.18,340.26,3263.0,310.4729,310.4729,310.172,310.245,3263.0
2021-12-08 11:55:00,340.3,340.35,340.11,340.35,8387.0,310.2815,310.3271,310.1082,310.3271,8387.0
2021-12-08 12:00:00,340.44,340.67,340.38,340.45,4464.0,310.4091,310.6188,310.3544,310.4182,4464.0
2021-12-08 12:05:00,340.41,340.66,340.34,340.5,3120.0,310.3818,310.6097,310.3179,310.4638,3120.0
2021-12-08 12:10:00,340.49,340.5,339.73,339.73,2836.0,310.4547,310.4638,309.7617,309.7617,2836.0
2021-12-08 12:15:00,339.73,340.07,339.61,339.96,7087.0,309.7617,310.0718,309.6523,309.9715,7087.0
2021-12-08 12:20:00,339.9,339.96,339.75,339.95,1917.0,309.9167,309.9715,309.78,309.9623,1917.0
2021-12-08 12:25:00,339.83,340.03,339.75,339.99,1883.0,309.8529,310.0353,309.78,309.9988,1883.0
2021-12-08 12:30:00,339.97,340.6,339.97,340.6,18257.0,309.9806,310.555,309.9806,310.555,18257.0
2021-12-08 12:35:00,340.67,340.67,340.44,340.44,4863.0,310.6188,310.6188,310.4091,310.4091,4863.0
2021-12-08 12:40:00,340.32,340.35,340.15,340.35,30890.0,310.2997,310.3271,310.1447,310.3271,30890.0
2021-12-08 12:45:00,340.34,340.74,340.34,340.73,1610.0,310.3179,310.6826,310.3179,310.6735,1610.0
2021-12-08 12:50:00,340.79,341.12,340.65,340.95,8699.0,310.7282,311.0291,310.6006,310.8741,8699.0
2021-12-08 12:55:00,340.95,341.19,340.84,340.84,3176.0,310.8741,311.093,310.7738,310.7738,3176.0
2021-12-08 13:00:00,340.83,341.19,340.83,341.17,1771.0,310.7647,311.093,310.7647,311.0747,1771.0
2021-12-08 13:05:00,341.14,341.24,340.99,341.0,4237.0,311.0474,311.1385,310.9106,310.9197,4237.0
2021-12-08 13:10:00,341.06,341.27,341.02,341.1,5857.0,310.9744,311.1659,310.9379,311.0109,5857.0
2021-12-08 13:15:00,341.0,341.58,340.97,341.31,5329.0,310.9197,311.4486,310.8924,311.2024,5329.0
2021-12-08 13:20:00,341.29,341.29,341.02,341.19,2388.0,311.1841,311.1841,310.9379,311.093,2388.0
2021-12-08 13:25:00,341.16,341.17,341.06,341.17,2188.0,311.0656,311.0747,310.9744,311.0747,2188.0
2021-12-08 13:30:00,341.15,341.37,341.1,341.12,3746.0,311.0565,311.2571,311.0109,311.0291,3746.0
2021-12-08 13:35:00,341.12,341.43,341.1,341.27,3870.0,311.0291,311.3118,311.0109,311.1659,3870.0
2021-12-08 13:40:00,341.29,341.45,341.28,341.45,1122.0,311.1841,311.33,311.175,311.33,1122.0
2021-12-08 13:45:00,341.4,341.49,341.13,341.15,4549.0,311.2844,311.3665,311.0382,311.0565,4549.0
2021-12-08 13:50:00,341.06,341.3,341.06,341.21,5121.0,310.9744,311.1932,310.9744,311.1112,5121.0
2021-12-08 13:55:00,341.25,341.39,341.03,341.2,7832.0,311.1477,311.2753,310.9471,311.1021,7832.0
2021-12-08 14:00:00,341.17,341.38,341.15,341.18,3768.0,311.0747,311.2662,311.0565,311.0838,3768.0
2021-12-08 14:05:00,341.18,341.33,341.1,341.13,7565.0,311.0838,311.2206,311.0109,311.0382,7565.0
2021-12-08 14:10:00,341.14,341.27,341.04,341.14,6629.0,311.0474,311.1659,310.9562,311.0474,6629.0
2021-12-08 14:15:00,341.02,341.07,340.91,341.01,2732.0,310.9379,310.9835,310.8377,310.9288,2732.0
2021-12-08 14:20:00,341.0,341.0,340.69,340.81,4370.0,310.9197,310.9197,310.6371,310.7465,4370.0
2021-12-08 14:25:00,340.89,341.04,340.69,340.99,2355.0,310.8194,310.9562,310.6371,310.9106,2355.0
2021-12-08 14:30:00,341.08,341.19,340.94,341.0,4373.0,310.9927,311.093,310.865,310.9197,4373.0
2021-12-08 14:35:00,341.05,341.17,340.94,340.98,8731.0,310.9653,311.0747,310.865,310.9015,8731.0
2021-12-08 14:40:00,340.98,341.21,340.97,341.06,3306.0,310.9015,311.1112,310.8924,310.9744,3306.0
2021-12-08 14:45:00,340.95,340.95,340.78,340.8,8482.0,310.8741,310.8741,310.7191,310.7374,8482.0
2021-12-08 14:50:00,340.8,341.16,340.76,341.14,4554.0,310.7374,311.0656,310.7009,311.0474,4554.0
2021-12-08 14:55:00,341.22,341.85,341.22,341.71,3980.0,311.1203,311.6947,311.1203,311.5671,3980.0
2021-12-08 15:00:00,341.85,341.89,341.54,341.67,7993.0,311.6947,311.7312,311.4121,311.5306,7993.0
2021-12-08 15:05:00,341.54,341.84,341.48,341.5,8165.0,311.4121,311.6856,311.3574,311.3756,8165.0
2021-12-08 15:10:00,341.46,341.65,341.38,341.44,3919.0,311.3391,311.5124,311.2662,311.3209,3919.0
2021-12-08 15:15:00,341.42,341.6,341.32,341.57,5509.0,311.3027,311.4668,311.2115,311.4394,5509.0
2021-12-08 15:20:00,341.52,341.52,341.31,341.39,3439.0,311.3938,311.3938,311.2024,311.2753,3439.0
2021-12-08 15:25:00,341.42,341.68,341.34,341.59,4836.0,311.3027,311.5397,311.2297,311.4577,4836.0
2021-12-08 15:30:00,341.58,341.75,341.35,341.59,10485.0,311.4486,311.6036,311.2388,311.4577,10485.0
2021-12-08 15:35:00,341.5,341.61,341.4,341.41,9814.0,311.3756,311.4759,311.2844,311.2935,9814.0
2021-12-08 15:40:00,341.47,342.08,341.46,342.07,13979.0,311.3483,311.9044,311.3391,311.8953,13979.0
2021-12-08 15:45:00,342.05,342.18,341.43,341.51,23141.0,311.8771,311.9956,311.3118,311.3847,23141.0
2021-12-08 15:50:00,341.6,341.7,341.44,341.61,17095.0,311.4668,311.558,311.3209,311.4759,17095.0
2021-12-08 15:55:00,341.56,341.61,341.08,341.28,106690.0,311.4303,311.4759,310.9927,311.175,106690.0
2021-12-09 09:30:00,339.94,340.46,339.5,339.5,16854.0,309.9532,310.4273,309.552,309.552,16854.0
2021-12-09 09:35:00,339.59,339.9,339.27,339.32,7910.0,309.6341,309.9167,309.3423,309.3879,7910.0
2021-12-09 09:40:00,339.29,339.48,338.33,338.47,6768.0,309.3606,309.5338,308.4852,308.6129,6768.0
2021-12-09 09:45:00,338.5,339.74,338.27,339.23,15678.0,308.6402,309.7709,308.4305,309.3058,15678.0
2021-12-09 09:50:00,339.14,339.64,338.75,339.36,4948.0,309.2238,309.6797,308.8682,309.4244,4948.0
2021-12-09 09:55:00,339.37,340.83,339.35,340.22,6196.0,309.4335,310.7647,309.4153,310.2085,6196.0
2021-12-09 10:00:00,340.24,340.89,340.14,340.6,6864.0,310.2268,310.8194,310.1356,310.555,6864.0
2021-12-09 10:05:00,340.87,340.89,340.58,340.7,3043.0,310.8012,310.8194,310.5368,310.6462,3043.0
2021-12-09 10:10:00,340.57,341.38,340.5,341.14,4192.0,310.5276,311.2662,310.4638,311.0474,4192.0
2021-12-09 10:15:00,341.26,341.7,341.11,341.6,6069.0,311.1568,311.558,311.02,311.4668,6069.0
2021-12-09 10:20:00,341.56,341.56,340.73,341.22,5004.0,311.4303,311.4303,310.6735,311.1203,5004.0
2021-12-09 10:25:00,341.42,341.58,340.95,340.95,3984.0,311.3027,311.4486,310.8741,310.8741,3984.0
2021-12-09 10:30:00,340.89,340.98,340.27,340.43,6211.0,310.8194,310.9015,310.2541,310.4,6211.0
2021-12-09 10:35:00,340.57,341.56,340.53,341.35,5045.0,310.5276,311.4303,310.4912,311.2388,5045.0
2021-12-09 10:40:00,341.21,341.74,341.16,341.48,4809.0,311.1112,311.5944,311.0656,311.3574,4809.0
2021-12-09 10:45:00,341.48,341.53,341.01,341.18,5292.0,311.3574,311.403,310.9288,311.0838,5292.0
2021-12-09 10:50:00,341.13,341.18,340.89,341.0,3305.0,311.0382,311.0838,310.8194,310.9197,3305.0
2021-12-09 10:55:00,340.97,341.11,340.78,340.89,1814.0,310.8924,311.02,310.7191,310.8194,1814.0
2021-12-09 11:00:00,340.98,341.18,340.91,341.12,11631.0,310.9015,311.0838,310.8377,311.0291,11631.0
2021-12-09 11:05:00,341.27,341.7,341.22,341.28,4900.0,311.1659,311.558,311.1203,311.175,4900.0
2021-12-09 11:10:00,341.19,341.19,340.98,341.04,4147.0,311.093,311.093,310.9015,310.9562,4147.0
2021-12-09 11:15:00,341.01,341.11,340.94,341.02,5710.0,310.9288,311.02,310.865,310.9379,5710.0
2021-12-09 11:20:00,341.1,341.37,341.08,341.08,4221.0,311.0109,311.2571,310.9927,310.9927,4221.0
2021-12-09 11:25:00,341.2,341.23,341.03,341.22,3196.0,311.1021,311.1294,310.9471,311.1203,3196.0
2021-12-09 11:30:00,341.17,341.19,341.01,341.11,2311.0,311.0747,311.093,310.9288,311.02,2311.0
2021-12-09 11:35:00,341.05,341.17,341.01,341.16,2594.0,310.9653,311.0747,310.9288,311.0656,2594.0
2021-12-09 11:40:00,341.12,341.17,340.78,340.87,8282.0,311.0291,311.0747,310.7191,310.8012,8282.0
2021-12-09 11:45:00,340.93,341.2,340.93,341.2,4363.0,310.8559,311.1021,310.8559,311.1021,4363.0
2021-12-09 11:50:00,341.28,341.57,341.28,341.56,2447.0,311.175,311.4394,311.175,311.4303,2447.0
2021-12-09 11:55:00,341.56,341.57,341.01,341.25,8991.0,311.4303,311.4394,310.9288,311.1477,8991.0
2021-12-09 12:00:00,341.24,341.24,340.94,340.94,2664.0,311.1385,311.1385,310.865,310.865,2664.0
2021-12-09 12:05:00,341.08,341.1,340.94,341.05,8026.0,310.9927,311.0109,310.865,310.9653,8026.0
2021-12-09 12:10:00,341.09,341.15,340.95,341.14,2014.0,311.0018,311.0565,310.8741,311.0474,2014.0
2021-12-09 12:15:00,341.1,341.16,341.01,341.09,3553.0,311.0109,311.0656,310.9288,311.0018,3553.0
2021-12-09 12:20:00,341.08,341.09,340.89,341.04,21730.0,310.9927,311.0018,310.8194,310.9562,21730.0
2021-12-09 12:25:00,341.02,341.17,340.85,341.17,25816.0,310.9379,311.0747,310.7829,311.0747,25816.0
2021-12-09 12:30:00,341.21,341.39,340.97,341.14,19810.0,311.1112,311.2753,310.8924,311.0474,19810.0
2021-12-09 12:35:00,341.14,341.45,341.14,341.45,3100.0,311.0474,311.33,311.0474,311.33,3100.0
2021-12-09 12:40:00,341.41,341.82,341.35,341.82,8163.0,311.2935,311.6674,311.2388,311.6674,8163.0
2021-12-09 12:45:00,341.83,341.91,341.7,341.8,4600.0,311.6765,311.7494,311.558,311.6491,4600.0
2021-12-09 12:50:00,341.82,342.11,341.82,341.92,9060.0,311.6674,311.9318,311.6674,311.7586,9060.0
2021-12-09 12:55:00,341.91,341.96,341.52,341.52,5006.0,311.7494,311.795,311.3938,311.3938,5006.0
2021-12-09 13:00:00,341.69,341.69,341.39,341.53,6765.0,311.5488,311.5488,311.2753,311.403,6765.0
2021-12-09 13:05:00,341.53,341.69,341.5,341.69,2509.0,311.403,311.5488,311.3756,311.5488,2509.0
2021-12-09 13:10:00,341.67,341.79,341.65,341.79,2127.0,311.5306,311.64,311.5124,311.64,2127.0
2021-12-09 13:15:00,341.74,341.93,341.63,341.63,5258.0,311.5944,311.7677,311.4941,311.4941,5258.0
2021-12-09 13:20:00,341.77,341.98,341.77,341.97,3180.0,311.6218,311.8133,311.6218,311.8041,3180.0
2021-12-09 13:25:00,341.88,342.04,341.88,341.96,2255.0,311.7221,311.868,311.7221,311.795,2255.0
2021-12-09 13:30:00,341.96,342.18,341.95,342.17,3184.0,311.795,311.9956,311.7859,311.9865,3184.0
2021-12-09 13:35:00,342.09,342.16,342.02,342.16,4595.0,311.9136,311.9774,311.8497,311.9774,4595.0
2021-12-09 13:40:00,342.18,342.52,342.07,342.52,5018.0,311.9956,312.3056,311.8953,312.3056,5018.0
2021-12-09 13:45:00,342.61,342.94,342.56,342.9,13323.0,312.3877,312.6886,312.3421,312.6521,13323.0
2021-12-09 13:50:00,342.91,343.44,342.6,342.84,7085.0,312.6612,313.1445,312.3786,312.5974,7085.0
2021-12-09 13:55:00,342.94,343.12,342.78,343.06,4033.0,312.6886,312.8527,312.5427,312.798,4033.0
2021-12-09 14:00:00,343.01,343.09,342.9,343.05,2036.0,312.7524,312.8254,312.6521,312.7889,2036.0
2021-12-09 14:05:00,343.11,343.24,342.92,343.01,9742.0,312.8436,312.9621,312.6703,312.7524,9742.0
2021-12-09 14:10:00,343.15,343.17,342.81,343.15,7583.0,312.8801,312.8983,312.57,312.8801,7583.0
2021-12-09 14:15:00,343.17,343.28,342.94,343.04,4190.0,312.8983,312.9986,312.6886,312.7798,4190.0
2021-12-09 14:20:00,343.07,343.27,343.0,343.27,3294.0,312.8071,312.9895,312.7433,312.9895,3294.0
2021-12-09 14:25:00,343.19,343.27,343.12,343.12,5096.0,312.9165,312.9895,312.8527,312.8527,5096.0
2021-12-09 14:30:00,343.22,343.24,343.0,343.1,8351.0,312.9439,312.9621,312.7433,312.8345,8351.0
2021-12-09 14:35:00,343.06,343.34,343.06,343.34,2476.0,312.798,313.0533,312.798,313.0533,2476.0
2021-12-09 14:40:00,343.39,343.64,343.32,343.45,12517.0,313.0989,313.3268,313.0351,313.1536,12517.0
2021-12-09 14:45:00,343.36,343.61,343.36,343.5,16171.0,313.0715,313.2995,313.0715,313.1992,16171.0
2021-12-09 14:50:00,343.41,343.7,343.36,343.54,10196.0,313.1171,313.3815,313.0715,313.2357,10196.0
2021-12-09 14:55:00,343.66,343.67,343.25,343.55,14450.0,313.3451,313.3542,312.9712,313.2448,14450.0
2021-12-09 15:00:00,343.54,344.05,343.5,344.0,32001.0,313.2357,313.7007,313.1992,313.6551,32001.0
2021-12-09 15:05:00,344.02,344.25,343.55,344.03,15664.0,313.6733,313.883,313.2448,313.6824,15664.0
2021-12-09 15:10:00,344.11,344.49,343.92,344.26,7435.0,313.7554,314.1019,313.5821,313.8921,7435.0
2021-12-09 15:15:00,344.06,344.09,343.59,343.74,7891.0,313.7098,313.7371,313.2812,313.418,7891.0
2021-12-09 15:20:00,343.71,343.94,343.56,343.73,5384.0,313.3907,313.6004,313.2539,313.4089,5384.0
2021-12-09 15:25:00,343.72,343.97,343.5,343.75,7703.0,313.3998,313.6277,313.1992,313.4271,7703.0
2021-12-09 15:30:00,343.69,344.07,343.66,343.91,10493.0,313.3724,313.7189,313.3451,313.573,10493.0
2021-12-09 15:35:00,343.94,344.67,343.91,344.67,20624.0,313.6004,314.266,313.573,314.266,20624.0
2021-12-09 15:40:00,344.64,344.95,344.58,344.94,37306.0,314.2386,314.5213,314.1839,314.5122,37306.0
2021-12-09 15:45:00,344.94,345.11,344.75,345.04,55041.0,314.5122,314.6672,314.3389,314.6033,55041.0
2021-12-09 15:50:00,345.0,345.03,343.88,344.0,108550.0,314.5669,314.5942,313.5457,313.6551,108550.0
2021-12-09 15:55:00,344.02,344.12,343.57,343.61,96822.0,313.6733,313.7645,313.263,313.2995,96822.0
2021-12-10 09:30:00,345.84,346.79,345.52,345.85,33510.0,315.3328,316.199,315.041,315.3419,33510.0
2021-12-10 09:35:00,345.92,346.9,345.5,345.61,8361.0,315.4057,316.2993,315.0228,315.1231,8361.0
2021-12-10 09:40:00,345.85,347.24,345.84,346.64,7651.0,315.3419,316.6093,315.3328,316.0622,7651.0
2021-12-10 09:45:00,346.79,346.82,346.18,346.64,7156.0,316.199,316.2263,315.6428,316.0622,7156.0
2021-12-10 09:50:00,346.65,347.03,346.26,346.4,6567.0,316.0713,316.4178,315.7157,315.8434,6567.0
2021-12-10 09:55:00,346.55,346.71,346.16,346.43,6644.0,315.9801,316.126,315.6245,315.8707,6644.0
2021-12-10 10:00:00,346.52,346.76,346.19,346.52,8099.0,315.9528,316.1716,315.6519,315.9528,8099.0
2021-12-10 10:05:00,346.56,346.64,345.09,345.09,8188.0,315.9893,316.0622,314.6489,314.6489,8188.0
2021-12-10 10:10:00,345.12,346.3,345.12,345.56,7796.0,314.6763,315.7522,314.6763,315.0775,7796.0
2021-12-10 10:15:00,345.65,346.05,345.47,345.93,5686.0,315.1595,315.5242,314.9954,315.4148,5686.0
2021-12-10 10:20:00,345.91,345.91,345.44,345.63,5682.0,315.3966,315.3966,314.9681,315.1413,5682.0
2021-12-10 10:25:00,345.63,346.0,345.55,345.88,26637.0,315.1413,315.4787,315.0683,315.3692,26637.0
2021-12-10 10:30:00,345.99,346.6,345.99,346.0,4759.0,315.4695,316.0257,315.4695,315.4787,4759.0
2021-12-10 10:35:00,345.93,346.05,345.35,345.77,6618.0,315.4148,315.5242,314.886,315.2689,6618.0
2021-12-10 10:40:00,345.69,345.85,345.54,345.8,4259.0,315.196,315.3419,315.0592,315.2963,4259.0
2021-12-10 10:45:00,345.76,346.37,345.75,346.08,5931.0,315.2598,315.816,315.2507,315.5516,5931.0
2021-12-10 10:50:00,346.12,346.26,345.36,345.36,2894.0,315.5881,315.7157,314.8951,314.8951,2894.0
2021-12-10 10:55:00,345.47,345.93,345.47,345.71,5479.0,314.9954,315.4148,314.9954,315.2142,5479.0
2021-12-10 11:00:00,345.86,346.14,345.69,346.04,3510.0,315.351,315.6063,315.196,315.5151,3510.0
2021-12-10 11:05:00,346.02,346.34,345.18,345.18,7168.0,315.4969,315.7887,314.731,314.731,7168.0
2021-12-10 11:10:00,345.29,345.4,344.64,345.09,8984.0,314.8313,314.9316,314.2386,314.6489,8984.0
2021-12-10 11:15:00,345.17,345.49,345.13,345.16,4173.0,314.7219,315.0136,314.6854,314.7128,4173.0
2021-12-10 11:20:00,345.16,345.92,345.15,345.68,3436.0,314.7128,315.4057,314.7036,315.1869,3436.0
2021-12-10 11:25:00,345.64,345.64,345.31,345.53,5295.0,315.1504,315.1504,314.8495,315.0501,5295.0
2021-12-10 11:30:00,345.42,345.78,345.39,345.71,6115.0,314.9498,315.2781,314.9225,315.2142,6115.0
2021-12-10 11:35:00,345.83,345.99,345.39,345.4,3710.0,315.3236,315.4695,314.9225,314.9316,3710.0
2021-12-10 11:40:00,345.49,345.7,345.02,345.15,4056.0,315.0136,315.2051,314.5851,314.7036,4056.0
2021-12-10 11:45:00,345.16,345.28,344.91,345.01,3870.0,314.7128,314.8222,314.4848,314.576,3870.0
2021-12-10 11:50:00,345.09,345.29,345.04,345.13,3425.0,314.6489,314.8313,314.6033,314.6854,3425.0
2021-12-10 11:55:00,345.1,345.6,345.07,345.59,1727.0,314.658,315.1139,314.6307,315.1048,1727.0
2021-12-10 12:00:00,345.41,345.6,345.25,345.54,18186.0,314.9407,315.1139,314.7948,315.0592,18186.0
2021-12-10 12:05:00,345.5,345.78,345.38,345.59,4404.0,315.0228,315.2781,314.9133,315.1048,4404.0
2021-12-10 12:10:00,345.52,345.52,345.32,345.42,5349.0,315.041,315.041,314.8586,314.9498,5349.0
2021-12-10 12:15:00,345.31,345.54,345.3,345.5,2932.0,314.8495,315.0592,314.8404,315.0228,2932.0
2021-12-10 12:20:00,345.54,345.54,345.2,345.48,4865.0,315.0592,315.0592,314.7492,315.0045,4865.0
2021-12-10 12:25:00,345.43,345.47,345.16,345.18,4659.0,314.9589,314.9954,314.7128,314.731,4659.0
2021-12-10 12:30:00,345.25,345.31,345.09,345.25,3062.0,314.7948,314.8495,314.6489,314.7948,3062.0
2021-12-10 12:35:00,345.16,345.46,345.11,345.45,5351.0,314.7128,314.9863,314.6672,314.9772,5351.0
2021-12-10 12:40:00,345.35,345.43,345.26,345.38,4349.0,314.886,314.9589,314.8039,314.9133,4349.0
2021-12-10 12:45:00,345.33,345.62,345.32,345.6,3678.0,314.8678,315.1322,314.8586,315.1139,3678.0
2021-12-10 12:50:00,345.54,345.6,345.44,345.55,4942.0,315.0592,315.1139,314.9681,315.0683,4942.0
2021-12-10 12:55:00,345.6,345.74,345.52,345.6,3164.0,315.1139,315.2416,315.041,315.1139,3164.0
2021-12-10 13:00:00,345.74,346.0,345.74,345.93,2025.0,315.2416,315.4787,315.2416,315.4148,2025.0
2021-12-10 13:05:00,345.9,345.9,345.46,345.67,1699.0,315.3875,315.3875,314.9863,315.1778,1699.0
2021-12-10 13:10:00,345.63,345.86,345.59,345.86,3470.0,315.1413,315.351,315.1048,315.351,3470.0
2021-12-10 13:15:00,345.85,345.89,345.64,345.64,2984.0,315.3419,315.3784,315.1504,315.1504,2984.0
2021-12-10 13:20:00,345.68,345.68,345.32,345.43,2188.0,315.1869,315.1869,314.8586,314.9589,2188.0
2021-12-10 13:25:00,345.43,345.59,345.43,345.59,2338.0,314.9589,315.1048,314.9589,315.1048,2338.0
2021-12-10 13:30:00,345.62,345.79,345.39,345.39,2339.0,315.1322,315.2872,314.9225,314.9225,2339.0
2021-12-10 13:35:00,345.43,345.76,345.42,345.76,1780.0,314.9589,315.2598,314.9498,315.2598,1780.0
2021-12-10 13:40:00,345.68,345.68,345.19,345.26,65388.0,315.1869,315.1869,314.7401,314.8039,65388.0
2021-12-10 13:45:00,345.2,345.42,345.0,345.19,8118.0,314.7492,314.9498,314.5669,314.7401,8118.0
2021-12-10 13:50:00,345.25,345.33,345.17,345.3,1887.0,314.7948,314.8678,314.7219,314.8404,1887.0
2021-12-10 13:55:00,345.36,345.42,345.2,345.22,2890.0,314.8951,314.9498,314.7492,314.7675,2890.0
2021-12-10 14:00:00,345.32,345.34,345.08,345.34,6038.0,314.8586,314.8769,314.6398,314.8769,6038.0
2021-12-10 14:05:00,345.29,345.29,345.11,345.19,2026.0,314.8313,314.8313,314.6672,314.7401,2026.0
2021-12-10 14:10:00,345.3,345.38,345.22,345.24,1991.0,314.8404,314.9133,314.7675,314.7857,1991.0
2021-12-10 14:15:00,345.16,345.16,345.02,345.02,2989.0,314.7128,314.7128,314.5851,314.5851,2989.0
2021-12-10 14:20:00,345.0,345.31,344.98,345.31,3668.0,314.5669,314.8495,314.5486,314.8495,3668.0
2021-12-10 14:25:00,345.3,345.43,345.2,345.25,3013.0,314.8404,314.9589,314.7492,314.7948,3013.0
2021-12-10 14:30:00,345.25,345.32,344.6,344.66,6006.0,314.7948,314.8586,314.2022,314.2569,6006.0
2021-12-10 14:35:00,344.68,344.86,344.65,344.82,3855.0,314.2751,314.4392,314.2477,314.4027,3855.0
2021-12-10 14:40:00,344.94,345.04,344.84,345.0,4025.0,314.5122,314.6033,314.421,314.5669,4025.0
2021-12-10 14:45:00,344.93,345.07,344.9,344.98,5078.0,314.503,314.6307,314.4757,314.5486,5078.0
2021-12-10 14:50:00,344.94,345.3,344.87,345.23,8722.0,314.5122,314.8404,314.4483,314.7766,8722.0
2021-12-10 14:55:00,345.02,345.14,344.89,344.98,7589.0,314.5851,314.6945,314.4666,314.5486,7589.0
2021-12-10 15:00:00,344.98,345.07,344.83,344.94,4685.0,314.5486,314.6307,314.4119,314.5122,4685.0
2021-12-10 15:05:00,344.98,345.33,344.93,345.18,3126.0,314.5486,314.8678,314.503,314.731,3126.0
2021-12-10 15:10:00,345.31,345.52,345.19,345.52,7385.0,314.8495,315.041,314.7401,315.041,7385.0
2021-12-10 15:15:00,345.5,345.55,345.34,345.34,1730.0,315.0228,315.0683,314.8769,314.8769,1730.0
2021-12-10 15:20:00,345.34,345.36,345.11,345.23,5516.0,314.8769,314.8951,314.6672,314.7766,5516.0
2021-12-10 15:25:00,345.23,345.45,345.21,345.34,7751.0,314.7766,314.9772,314.7583,314.8769,7751.0
2021-12-10 15:30:00,345.33,345.41,345.0,345.31,7193.0,314.8678,314.9407,314.5669,314.8495,7193.0
2021-12-10 15:35:00,345.33,345.41,345.23,345.34,6133.0,314.8678,314.9407,314.7766,314.8769,6133.0
2021-12-10 15:40:00,345.36,345.52,345.35,345.48,19478.0,314.8951,315.041,314.886,315.0045,19478.0
2021-12-10 15:45:00,345.46,345.63,345.36,345.5,22126.0,314.9863,315.1413,314.8951,315.0228,22126.0
2021-12-10 15:50:00,345.63,345.68,345.04,345.1,16823.0,315.1413,315.1869,314.6033,314.658,16823.0
2021-12-10 15:55:00,345.08,345.21,344.81,344.89,67441.0,314.6398,314.7583,314.3936,314.4666,67441.0
2021-12-13 09:30:00,344.4,346.77,344.03,346.44,33702.0,314.0198,316.1807,313.6824,315.8798,33702.0
2021-12-13 09:35:00,346.62,346.8,345.75,345.99,11974.0,316.044,316.2081,315.2507,315.4695,11974.0
2021-12-13 09:40:00,345.84,345.84,345.05,345.19,9143.0,315.3328,315.3328,314.6125,314.7401,9143.0
2021-12-13 09:45:00,345.24,345.45,343.8,344.17,16619.0,314.7857,314.9772,313.4727,313.8101,16619.0
2021-12-13 09:50:00,344.0,344.16,343.54,343.92,10515.0,313.6551,313.801,313.2357,313.5821,10515.0
2021-12-13 09:55:00,343.83,343.97,343.23,343.65,15904.0,313.5001,313.6277,312.953,313.336,15904.0
2021-12-13 10:00:00,343.71,344.11,343.44,344.07,16149.0,313.3907,313.7554,313.1445,313.7189,16149.0
2021-12-13 10:05:00,344.05,344.05,342.53,343.3,13484.0,313.7007,313.7007,312.3147,313.0168,13484.0
2021-12-13 10:10:00,343.3,344.12,343.29,343.84,8300.0,313.0168,313.7645,313.0077,313.5092,8300.0
2021-12-13 10:15:00,343.96,344.33,343.67,343.82,9699.0,313.6186,313.956,313.3542,313.491,9699.0
2021-12-13 10:20:00,344.01,344.11,343.33,343.52,12576.0,313.6642,313.7554,313.0442,313.2174,12576.0
2021-12-13 10:25:00,343.5,343.86,343.09,343.3,4436.0,313.1992,313.5274,312.8254,313.0168,4436.0
2021-12-13 10:30:00,343.19,343.61,343.05,343.58,5763.0,312.9165,313.2995,312.7889,313.2721,5763.0
2021-12-13 10:35:00,343.6,343.78,343.04,343.04,7159.0,313.2904,313.4545,312.7798,312.7798,7159.0
2021-12-13 10:40:00,343.07,343.12,342.33,342.34,5378.0,312.8071,312.8527,312.1324,312.1415,5378.0
2021-12-13 10:45:00,342.34,342.53,341.73,341.91,9846.0,312.1415,312.3147,311.5853,311.7494,9846.0
2021-12-13 10:50:00,342.04,342.38,341.51,341.51,6495.0,311.868,312.178,311.3847,311.3847,6495.0
2021-12-13 10:55:00,341.6,342.36,341.51,342.27,13388.0,311.4668,312.1597,311.3847,312.0777,13388.0
2021-12-13 11:00:00,342.31,342.38,341.89,342.16,7905.0,312.1142,312.178,311.7312,311.9774,7905.0
2021-12-13 11:05:00,342.35,342.78,342.34,342.5,6557.0,312.1506,312.5427,312.1415,312.2874,6557.0
2021-12-13 11:10:00,342.45,342.6,342.14,342.5,6282.0,312.2418,312.3786,311.9592,312.2874,6282.0
2021-12-13 11:15:00,342.62,342.86,342.47,342.63,9299.0,312.3968,312.6156,312.26,312.4059,9299.0
2021-12-13 11:20:00,342.66,342.66,342.09,342.47,9274.0,312.4333,312.4333,311.9136,312.26,9274.0
2021-12-13 11:25:00,342.4,342.49,342.06,342.19,6662.0,312.1962,312.2783,311.8862,312.0047,6662.0
2021-12-13 11:30:00,342.15,342.7,342.14,342.57,8456.0,311.9683,312.4698,311.9592,312.3512,8456.0
2021-12-13 11:35:00,342.56,343.69,342.55,343.4,6649.0,312.3421,313.3724,312.333,313.108,6649.0
2021-12-13 11:40:00,343.31,343.73,343.31,343.6,6911.0,313.0259,313.4089,313.0259,313.2904,6911.0
2021-12-13 11:45:00,343.63,343.85,343.5,343.5,11900.0,313.3177,313.5183,313.1992,313.1992,11900.0
2021-12-13 11:50:00,343.42,344.4,343.42,344.4,14683.0,313.1262,314.0198,313.1262,314.0198,14683.0
2021-12-13 11:55:00,344.49,344.98,344.24,344.96,11823.0,314.1019,314.5486,313.8739,314.5304,11823.0
2021-12-13 12:00:00,344.81,344.81,344.23,344.57,5727.0,314.3936,314.3936,313.8648,314.1748,5727.0
2021-12-13 12:05:00,344.57,344.78,344.44,344.73,7560.0,314.1748,314.3663,314.0563,314.3207,7560.0
2021-12-13 12:10:00,344.76,344.83,344.57,344.57,4808.0,314.348,314.4119,314.1748,314.1748,4808.0
2021-12-13 12:15:00,344.49,344.55,344.18,344.19,8643.0,314.1019,314.1566,313.8192,313.8283,8643.0
2021-12-13 12:20:00,344.35,344.35,344.15,344.2,4414.0,313.9742,313.9742,313.7918,313.8374,4414.0
2021-12-13 12:25:00,344.26,344.3,344.11,344.17,6387.0,313.8921,313.9286,313.7554,313.8101,6387.0
2021-12-13 12:30:00,344.29,344.29,343.93,344.1,6577.0,313.9195,313.9195,313.5913,313.7463,6577.0
2021-12-13 12:35:00,344.06,344.48,344.04,344.44,7830.0,313.7098,314.0927,313.6915,314.0563,7830.0
2021-12-13 12:40:00,344.49,344.64,344.13,344.29,5826.0,314.1019,314.2386,313.7736,313.9195,5826.0
2021-12-13 12:45:00,344.35,344.35,344.13,344.21,4436.0,313.9742,313.9742,313.7736,313.8466,4436.0
2021-12-13 12:50:00,344.22,344.71,344.22,344.64,14692.0,313.8557,314.3024,313.8557,314.2386,14692.0
2021-12-13 12:55:00,344.6,344.78,344.55,344.78,4806.0,314.2022,314.3663,314.1566,314.3663,4806.0
2021-12-13 13:00:00,344.88,344.97,344.68,344.8,2277.0,314.4575,314.5395,314.2751,314.3845,2277.0
2021-12-13 13:05:00,344.87,345.07,344.85,345.01,6845.0,314.4483,314.6307,314.4301,314.576,6845.0
2021-12-13 13:10:00,344.95,345.11,344.85,344.97,4670.0,314.5213,314.6672,314.4301,314.5395,4670.0
2021-12-13 13:15:00,345.12,345.13,344.84,344.94,7432.0,314.6763,314.6854,314.421,314.5122,7432.0
2021-12-13 13:20:00,345.1,345.25,345.06,345.09,2003.0,314.658,314.7948,314.6216,314.6489,2003.0
2021-12-13 13:25:00,345.16,345.17,345.11,345.17,2039.0,314.7128,314.7219,314.6672,314.7219,2039.0
2021-12-13 13:30:00,345.14,345.15,344.38,344.69,9221.0,314.6945,314.7036,314.0016,314.2842,9221.0
2021-12-13 13:35:00,344.69,344.82,344.6,344.63,3341.0,314.2842,314.4027,314.2022,314.2295,3341.0
2021-12-13 13:40:00,344.71,344.73,344.55,344.64,6932.0,314.3024,314.3207,314.1566,314.2386,6932.0
2021-12-13 13:45:00,344.6,344.69,344.53,344.56,8726.0,314.2022,314.2842,314.1383,314.1657,8726.0
2021-12-13 13:50:00,344.53,344.57,344.37,344.37,1636.0,314.1383,314.1748,313.9924,313.9924,1636.0
2021-12-13 13:55:00,344.32,344.46,344.29,344.38,3616.0,313.9468,314.0745,313.9195,314.0016,3616.0
2021-12-13 14:00:00,344.32,344.32,343.86,344.06,13503.0,313.9468,313.9468,313.5274,313.7098,13503.0
2021-12-13 14:05:00,344.07,344.3,343.86,344.07,11616.0,313.7189,313.9286,313.5274,313.7189,11616.0
2021-12-13 14:10:00,344.17,344.68,344.13,344.31,10131.0,313.8101,314.2751,313.7736,313.9377,10131.0
2021-12-13 14:15:00,344.36,344.59,344.11,344.33,10489.0,313.9833,314.193,313.7554,313.956,10489.0
2021-12-13 14:20:00,344.33,344.5,344.22,344.31,5111.0,313.956,314.111,313.8557,313.9377,5111.0
2021-12-13 14:25:00,344.22,344.28,344.06,344.26,4866.0,313.8557,313.9104,313.7098,313.8921,4866.0
2021-12-13 14:30:00,344.21,344.25,343.97,344.03,11065.0,313.8466,313.883,313.6277,313.6824,11065.0
2021-12-13 14:35:00,343.92,344.07,343.87,343.93,4781.0,313.5821,313.7189,313.5365,313.5913,4781.0
2021-12-13 14:40:00,343.9,344.12,343.83,344.02,5988.0,313.5639,313.7645,313.5001,313.6733,5988.0
2021-12-13 14:45:00,344.05,344.09,343.79,343.82,8423.0,313.7007,313.7371,313.4636,313.491,8423.0
2021-12-13 14:50:00,343.83,343.95,343.56,343.7,8128.0,313.5001,313.6095,313.2539,313.3815,8128.0
2021-12-13 14:55:00,343.63,343.65,343.29,343.59,8667.0,313.3177,313.336,313.0077,313.2812,8667.0
2021-12-13 15:00:00,343.61,344.07,343.6,343.96,10308.0,313.2995,313.7189,313.2904,313.6186,10308.0
2021-12-13 15:05:00,344.0,344.1,343.47,343.53,9621.0,313.6551,313.7463,313.1718,313.2265,9621.0
2021-12-13 15:10:00,343.46,343.7,343.41,343.65,8769.0,313.1627,313.3815,313.1171,313.336,8769.0
2021-12-13 15:15:00,343.66,343.97,343.34,343.96,12472.0,313.3451,313.6277,313.0533,313.6186,12472.0
2021-12-13 15:20:00,344.0,344.62,343.94,344.61,8645.0,313.6551,314.2204,313.6004,314.2113,8645.0
2021-12-13 15:25:00,344.72,344.96,344.5,344.92,6405.0,314.3116,314.5304,314.111,314.4939,6405.0
2021-12-13 15:30:00,344.89,345.25,344.8,345.23,20155.0,314.4666,314.7948,314.3845,314.7766,20155.0
2021-12-13 15:35:00,345.26,345.5,344.86,345.4,33241.0,314.8039,315.0228,314.4392,314.9316,33241.0
2021-12-13 15:40:00,345.45,346.03,345.41,345.73,36679.0,314.9772,315.506,314.9407,315.2325,36679.0
2021-12-13 15:45:00,345.73,346.18,345.67,345.68,30331.0,315.2325,315.6428,315.1778,315.1869,30331.0
2021-12-13 15:50:00,345.66,346.03,344.99,345.57,64215.0,315.1686,315.506,314.5577,315.0866,64215.0
2021-12-13 15:55:00,345.58,345.9,345.19,345.76,161699.0,315.0957,315.3875,314.7401,315.2598,161699.0
2021-12-14 09:30:00,343.75,347.2,343.75,347.2,27613.0,313.4271,316.5728,313.4271,316.5728,27613.0
2021-12-14 09:35:00,346.75,347.09,345.22,345.32,8748.0,316.1625,316.4725,314.7675,314.8586,8748.0
2021-12-14 09:40:00,345.14,347.34,345.14,347.34,8450.0,314.6945,316.7004,314.6945,316.7004,8450.0
2021-12-14 09:45:00,347.5,347.77,347.14,347.52,9634.0,316.8463,317.0925,316.5181,316.8646,9634.0
2021-12-14 09:50:00,347.63,348.23,347.31,348.2,8562.0,316.9649,317.5119,316.6731,317.4846,8562.0
2021-12-14 09:55:00,348.1,348.4,347.15,347.63,5288.0,317.3934,317.6669,316.5272,316.9649,5288.0
2021-12-14 10:00:00,347.54,348.34,347.35,347.88,9705.0,316.8828,317.6122,316.7096,317.1928,9705.0
2021-12-14 10:05:00,347.88,348.29,347.46,347.65,10245.0,317.1928,317.5666,316.8099,316.9831,10245.0
2021-12-14 10:10:00,347.68,348.0,347.46,347.64,9365.0,317.0105,317.3022,316.8099,316.974,9365.0
2021-12-14 10:15:00,347.58,347.89,347.46,347.7,7491.0,316.9193,317.2019,316.8099,317.0287,7491.0
2021-12-14 10:20:00,347.67,347.79,347.12,347.21,6125.0,317.0013,317.1108,316.4999,316.5819,6125.0
2021-12-14 10:25:00,347.02,347.35,346.19,346.8,6554.0,316.4087,316.7096,315.6519,316.2081,6554.0
2021-12-14 10:30:00,346.8,346.83,345.84,346.09,3765.0,316.2081,316.2354,315.3328,315.5607,3765.0
2021-12-14 10:35:00,346.16,346.25,345.7,345.7,4060.0,315.6245,315.7066,315.2051,315.2051,4060.0
2021-12-14 10:40:00,345.96,346.16,345.54,346.15,4717.0,315.4422,315.6245,315.0592,315.6154,4717.0
2021-12-14 10:45:00,346.05,346.18,345.51,345.52,4967.0,315.5242,315.6428,315.0319,315.041,4967.0
2021-12-14 10:50:00,345.42,345.64,345.14,345.5,4991.0,314.9498,315.1504,314.6945,315.0228,4991.0
2021-12-14 10:55:00,345.5,346.15,345.18,346.15,3095.0,315.0228,315.6154,314.731,315.6154,3095.0
2021-12-14 11:00:00,346.07,346.69,345.89,346.53,5700.0,315.5425,316.1078,315.3784,315.9619,5700.0
2021-12-14 11:05:00,346.61,346.8,346.41,346.45,5944.0,316.0348,316.2081,315.8525,315.889,5944.0
2021-12-14 11:10:00,346.3,346.44,345.89,346.0,4011.0,315.7522,315.8798,315.3784,315.4787,4011.0
2021-12-14 11:15:00,345.85,345.92,345.54,345.84,4400.0,315.3419,315.4057,315.0592,315.3328,4400.0
2021-12-14 11:20:00,345.95,346.34,345.91,346.16,5191.0,315.4331,315.7887,315.3966,315.6245,5191.0
2021-12-14 11:25:00,346.3,346.99,346.17,346.86,4373.0,315.7522,316.3813,315.6337,316.2628,4373.0
2021-12-14 11:30:00,346.77,346.77,346.03,346.29,5452.0,316.1807,316.1807,315.506,315.7431,5452.0
2021-12-14 11:35:00,346.2,346.2,345.45,345.86,6133.0,315.661,315.661,314.9772,315.351,6133.0
2021-12-14 11:40:00,345.86,345.93,345.02,345.6,9893.0,315.351,315.4148,314.5851,315.1139,9893.0
2021-12-14 11:45:00,345.45,345.62,344.56,344.9,11582.0,314.9772,315.1322,314.1657,314.4757,11582.0
2021-12-14 11:50:00,344.96,345.43,344.87,344.89,6664.0,314.5304,314.9589,314.4483,314.4666,6664.0
2021-12-14 11:55:00,344.92,345.1,344.69,344.96,6558.0,314.4939,314.658,314.2842,314.5304,6558.0
2021-12-14 12:00:00,344.87,344.94,344.6,344.78,5201.0,314.4483,314.5122,314.2022,314.3663,5201.0
2021-12-14 12:05:00,344.93,344.99,344.71,344.88,3202.0,314.503,314.5577,314.3024,314.4575,3202.0
2021-12-14 12:10:00,344.78,344.78,344.38,344.49,2830.0,314.3663,314.3663,314.0016,314.1019,2830.0
2021-12-14 12:15:00,344.4,345.07,344.39,344.97,6422.0,314.0198,314.6307,314.0107,314.5395,6422.0
2021-12-14 12:20:00,344.93,345.02,344.49,344.54,5795.0,314.503,314.5851,314.1019,314.1474,5795.0
2021-12-14 12:25:00,344.41,344.8,344.4,344.8,4961.0,314.0289,314.3845,314.0198,314.3845,4961.0
2021-12-14 12:30:00,344.74,345.17,344.74,345.02,9797.0,314.3298,314.7219,314.3298,314.5851,9797.0
2021-12-14 12:35:00,345.08,345.2,344.97,345.03,3590.0,314.6398,314.7492,314.5395,314.5942,3590.0
2021-12-14 12:40:00,345.0,345.06,344.81,344.97,6899.0,314.5669,314.6216,314.3936,314.5395,6899.0
2021-12-14 12:45:00,344.93,345.19,344.92,345.04,4866.0,314.503,314.7401,314.4939,314.6033,4866.0
2021-12-14 12:50:00,345.17,345.17,344.91,345.05,4458.0,314.7219,314.7219,314.4848,314.6125,4458.0
2021-12-14 12:55:00,344.97,345.01,344.83,344.97,5049.0,314.5395,314.576,314.4119,314.5395,5049.0
2021-12-14 13:00:00,345.01,345.3,344.81,344.88,6342.0,314.576,314.8404,314.3936,314.4575,6342.0
2021-12-14 13:05:00,344.89,345.15,344.88,345.0,15328.0,314.4666,314.7036,314.4575,314.5669,15328.0
2021-12-14 13:10:00,345.0,345.54,344.91,345.14,6933.0,314.5669,315.0592,314.4848,314.6945,6933.0
2021-12-14 13:15:00,345.22,345.4,345.22,345.4,900.0,314.7675,314.9316,314.7675,314.9316,900.0
2021-12-14 13:20:00,345.47,345.47,344.94,345.09,4519.0,314.9954,314.9954,314.5122,314.6489,4519.0
2021-12-14 13:25:00,345.14,345.14,344.92,345.06,2105.0,314.6945,314.6945,314.4939,314.6216,2105.0
2021-12-14 13:30:00,345.0,345.15,344.89,345.02,3682.0,314.5669,314.7036,314.4666,314.5851,3682.0
2021-12-14 13:35:00,344.98,345.15,344.82,344.97,5077.0,314.5486,314.7036,314.4027,314.5395,5077.0
2021-12-14 13:40:00,344.95,345.15,344.86,345.15,4452.0,314.5213,314.7036,314.4392,314.7036,4452.0
2021-12-14 13:45:00,345.06,345.18,345.04,345.04,750.0,314.6216,314.731,314.6033,314.6033,750.0
2021-12-14 13:50:00,345.0,345.18,344.92,345.0,5940.0,314.5669,314.731,314.4939,314.5669,5940.0
2021-12-14 13:55:00,344.97,345.1,344.85,344.91,5528.0,314.5395,314.658,314.4301,314.4848,5528.0
2021-12-14 14:00:00,344.93,345.36,344.91,345.36,2821.0,314.503,314.8951,314.4848,314.8951,2821.0
2021-12-14 14:05:00,345.41,345.41,344.96,345.19,6442.0,314.9407,314.9407,314.5304,314.7401,6442.0
2021-12-14 14:10:00,345.52,345.53,345.11,345.4,2683.0,315.041,315.0501,314.6672,314.9316,2683.0
2021-12-14 14:15:00,345.36,345.72,345.33,345.68,1965.0,314.8951,315.2234,314.8678,315.1869,1965.0
2021-12-14 14:20:00,345.73,345.73,345.42,345.42,1918.0,315.2325,315.2325,314.9498,314.9498,1918.0
2021-12-14 14:25:00,345.29,345.29,345.03,345.11,2418.0,314.8313,314.8313,314.5942,314.6672,2418.0
2021-12-14 14:30:00,345.08,345.24,344.95,345.03,3835.0,314.6398,314.7857,314.5213,314.5942,3835.0
2021-12-14 14:35:00,345.1,345.22,344.98,345.0,3499.0,314.658,314.7675,314.5486,314.5669,3499.0
2021-12-14 14:40:00,345.04,345.29,344.96,345.06,3571.0,314.6033,314.8313,314.5304,314.6216,3571.0
2021-12-14 14:45:00,345.11,345.46,345.03,345.04,3022.0,314.6672,314.9863,314.5942,314.6033,3022.0
2021-12-14 14:50:00,345.0,345.34,344.99,345.18,3953.0,314.5669,314.8769,314.5577,314.731,3953.0
2021-12-14 14:55:00,345.11,345.21,345.05,345.12,3467.0,314.6672,314.7583,314.6125,314.6763,3467.0
2021-12-14 15:00:00,345.19,345.35,345.0,345.18,7823.0,314.7401,314.886,314.5669,314.731,7823.0
2021-12-14 15:05:00,345.31,345.46,345.13,345.46,7124.0,314.8495,314.9863,314.6854,314.9863,7124.0
2021-12-14 15:10:00,345.44,345.63,345.37,345.45,8242.0,314.9681,315.1413,314.9042,314.9772,8242.0
2021-12-14 15:15:00,345.66,345.94,345.41,345.44,5705.0,315.1686,315.4239,314.9407,314.9681,5705.0
2021-12-14 15:20:00,345.31,345.74,345.31,345.41,3941.0,314.8495,315.2416,314.8495,314.9407,3941.0
2021-12-14 15:25:00,345.42,345.65,345.24,345.6,7005.0,314.9498,315.1595,314.7857,315.1139,7005.0
2021-12-14 15:30:00,345.65,345.81,345.38,345.57,8030.0,315.1595,315.3054,314.9133,315.0866,8030.0
2021-12-14 15:35:00,345.53,345.75,345.47,345.53,11443.0,315.0501,315.2507,314.9954,315.0501,11443.0
2021-12-14 15:40:00,345.52,345.57,345.3,345.4,9645.0,315.041,315.0866,314.8404,314.9316,9645.0
2021-12-14 15:45:00,345.34,345.4,344.9,345.0,20494.0,314.8769,314.9316,314.4757,314.5669,20494.0
2021-12-14 15:50:00,344.94,345.47,344.93,345.15,28508.0,314.5122,314.9954,314.503,314.7036,28508.0
2021-12-14 15:55:00,345.09,345.92,344.98,345.53,186303.0,314.6489,315.4057,314.5486,315.0501,186303.0
2021-12-15 09:30:00,345.39,345.64,343.69,345.12,23353.0,314.9225,315.1504,313.3724,314.6763,23353.0
2021-12-15 09:35:00,345.1,345.11,343.2,343.53,5389.0,314.658,314.6672,312.9256,313.2265,5389.0
2021-12-15 09:40:00,343.52,344.62,343.26,343.87,6509.0,313.2174,314.2204,312.9804,313.5365,6509.0
2021-12-15 09:45:00,344.02,345.0,344.02,344.67,9714.0,313.6733,314.5669,313.6733,314.266,9714.0
2021-12-15 09:50:00,344.81,345.04,343.61,344.04,11509.0,314.3936,314.6033,313.2995,313.6915,11509.0
2021-12-15 09:55:00,343.88,343.94,342.79,343.68,4797.0,313.5457,313.6004,312.5518,313.3633,4797.0
2021-12-15 10:00:00,343.68,344.16,343.42,343.55,4400.0,313.3633,313.801,313.1262,313.2448,4400.0
2021-12-15 10:05:00,343.43,343.43,342.8,343.0,6511.0,313.1354,313.1354,312.5609,312.7433,6511.0
2021-12-15 10:10:00,342.87,343.03,342.33,342.37,7431.0,312.6248,312.7706,312.1324,312.1689,7431.0
2021-12-15 10:15:00,342.44,342.86,341.72,341.72,25198.0,312.2327,312.6156,311.5762,311.5762,25198.0
2021-12-15 10:20:00,341.71,342.01,340.71,341.78,5472.0,311.5671,311.8406,310.6553,311.6309,5472.0
2021-12-15 10:25:00,341.74,342.13,341.55,341.55,4952.0,311.5944,311.95,311.4212,311.4212,4952.0
2021-12-15 10:30:00,341.82,342.29,341.41,341.73,4530.0,311.6674,312.0959,311.2935,311.5853,4530.0
2021-12-15 10:35:00,341.6,341.75,341.18,341.31,5411.0,311.4668,311.6036,311.0838,311.2024,5411.0
2021-12-15 10:40:00,341.18,341.33,341.04,341.06,6406.0,311.0838,311.2206,310.9562,310.9744,6406.0
2021-12-15 10:45:00,341.04,341.1,340.59,340.96,6561.0,310.9562,311.0109,310.5459,310.8832,6561.0
2021-12-15 10:50:00,340.91,341.07,340.59,340.96,5965.0,310.8377,310.9835,310.5459,310.8832,5965.0
2021-12-15 10:55:00,340.96,340.96,340.01,340.22,11915.0,310.8832,310.8832,310.017,310.2085,11915.0
2021-12-15 11:00:00,340.31,340.75,340.0,340.61,7739.0,310.2906,310.6918,310.0079,310.5641,7739.0
2021-12-15 11:05:00,340.62,341.25,340.22,341.25,6005.0,310.5732,311.1477,310.2085,311.1477,6005.0
2021-12-15 11:10:00,341.35,341.7,341.12,341.23,2380.0,311.2388,311.558,311.0291,311.1294,2380.0
2021-12-15 11:15:00,341.37,341.45,341.1,341.29,6438.0,311.2571,311.33,311.0109,311.1841,6438.0
2021-12-15 11:20:00,341.29,342.19,341.29,342.11,5145.0,311.1841,312.0047,311.1841,311.9318,5145.0
2021-12-15 11:25:00,342.05,342.42,342.02,342.28,9875.0,311.8771,312.2145,311.8497,312.0868,9875.0
2021-12-15 11:30:00,342.31,342.65,342.02,342.31,8518.0,312.1142,312.4242,311.8497,312.1142,8518.0
2021-12-15 11:35:00,342.21,342.49,342.13,342.37,8367.0,312.023,312.2783,311.95,312.1689,8367.0
2021-12-15 11:40:00,342.36,342.93,342.33,342.77,2927.0,312.1597,312.6795,312.1324,312.5336,2927.0
2021-12-15 11:45:00,342.65,342.8,342.63,342.8,2507.0,312.4242,312.5609,312.4059,312.5609,2507.0
2021-12-15 11:50:00,342.88,342.95,342.65,342.83,6116.0,312.6339,312.6977,312.4242,312.5883,6116.0
2021-12-15 11:55:00,342.62,342.89,342.6,342.78,4827.0,312.3968,312.643,312.3786,312.5427,4827.0
2021-12-15 12:00:00,342.91,343.23,342.86,342.88,6621.0,312.6612,312.953,312.6156,312.6339,6621.0
2021-12-15 12:05:00,343.04,343.32,343.02,343.22,2305.0,312.7798,313.0351,312.7615,312.9439,2305.0
2021-12-15 12:10:00,343.28,343.47,343.17,343.39,1756.0,312.9986,313.1718,312.8983,313.0989,1756.0
2021-12-15 12:15:00,343.37,343.57,343.17,343.17,1774.0,313.0807,313.263,312.8983,312.8983,1774.0
2021-12-15 12:20:00,343.02,343.44,343.02,343.24,2219.0,312.7615,313.1445,312.7615,312.9621,2219.0
2021-12-15 12:25:00,343.31,343.88,343.19,343.78,2539.0,313.0259,313.5457,312.9165,313.4545,2539.0
2021-12-15 12:30:00,343.79,344.14,343.61,344.09,9894.0,313.4636,313.7827,313.2995,313.7371,9894.0
2021-12-15 12:35:00,344.02,344.1,343.86,343.86,1811.0,313.6733,313.7463,313.5274,313.5274,1811.0
2021-12-15 12:40:00,343.95,344.38,343.85,344.37,5256.0,313.6095,314.0016,313.5183,313.9924,5256.0
2021-12-15 12:45:00,344.31,344.72,344.28,344.63,4856.0,313.9377,314.3116,313.9104,314.2295,4856.0
2021-12-15 12:50:00,344.75,345.01,344.75,344.87,5313.0,314.3389,314.576,314.3389,314.4483,5313.0
2021-12-15 12:55:00,345.06,345.16,344.53,344.57,8067.0,314.6216,314.7128,314.1383,314.1748,8067.0
2021-12-15 13:00:00,344.57,344.76,344.51,344.75,2574.0,314.1748,314.348,314.1201,314.3389,2574.0
2021-12-15 13:05:00,344.84,344.94,344.73,344.8,3580.0,314.421,314.5122,314.3207,314.3845,3580.0
2021-12-15 13:10:00,344.87,344.88,344.57,344.76,4259.0,314.4483,314.4575,314.1748,314.348,4259.0
2021-12-15 13:15:00,344.66,344.92,344.57,344.74,3487.0,314.2569,314.4939,314.1748,314.3298,3487.0
2021-12-15 13:20:00,344.75,344.76,344.28,344.41,3494.0,314.3389,314.348,313.9104,314.0289,3494.0
2021-12-15 13:25:00,344.33,344.67,344.3,344.45,3431.0,313.956,314.266,313.9286,314.0654,3431.0
2021-12-15 13:30:00,344.32,344.58,344.3,344.3,1218.0,313.9468,314.1839,313.9286,313.9286,1218.0
2021-12-15 13:35:00,344.43,344.74,344.43,344.59,4028.0,314.0471,314.3298,314.0471,314.193,4028.0
2021-12-15 13:40:00,344.51,344.69,344.38,344.6,2475.0,314.1201,314.2842,314.0016,314.2022,2475.0
2021-12-15 13:45:00,344.6,344.66,344.26,344.43,2859.0,314.2022,314.2569,313.8921,314.0471,2859.0
2021-12-15 13:50:00,344.53,344.68,344.43,344.44,2926.0,314.1383,314.2751,314.0471,314.0563,2926.0
2021-12-15 13:55:00,344.36,344.36,343.86,344.0,9093.0,313.9833,313.9833,313.5274,313.6551,9093.0
2021-12-15 14:00:00,343.87,343.94,342.99,343.52,10335.0,313.5365,313.6004,312.7342,313.2174,10335.0
2021-12-15 14:05:00,343.88,344.69,343.88,344.52,4713.0,313.5457,314.2842,313.5457,314.1292,4713.0
2021-12-15 14:10:00,344.65,344.77,344.08,344.42,10510.0,314.2477,314.3572,313.728,314.038,10510.0
2021-12-15 14:15:00,344.42,344.55,343.72,343.72,5669.0,314.038,314.1566,313.3998,313.3998,5669.0
2021-12-15 14:20:00,343.8,344.02,343.22,343.54,6080.0,313.4727,313.6733,312.9439,313.2357,6080.0
2021-12-15 14:25:00,343.54,343.54,342.61,343.06,8358.0,313.2357,313.2357,312.3877,312.798,8358.0
2021-12-15 14:30:00,342.94,343.64,342.89,343.63,2730.0,312.6886,313.3268,312.643,313.3177,2730.0
2021-12-15 14:35:00,343.65,343.99,343.62,343.7,4094.0,313.336,313.646,313.3086,313.3815,4094.0
2021-12-15 14:40:00,343.66,343.99,343.53,343.75,10614.0,313.3451,313.646,313.2265,313.4271,10614.0
2021-12-15 14:45:00,343.62,343.9,343.62,343.86,4408.0,313.3086,313.5639,313.3086,313.5274,4408.0
2021-12-15 14:50:00,343.67,343.76,342.85,342.96,7711.0,313.3542,313.4362,312.6065,312.7068,7711.0
2021-12-15 14:55:00,342.97,343.11,342.41,342.44,5305.0,312.7159,312.8436,312.2053,312.2327,5305.0
2021-12-15 15:00:00,342.56,342.98,342.51,342.69,7135.0,312.3421,312.7251,312.2965,312.4606,7135.0
2021-12-15 15:05:00,342.85,343.57,342.78,343.47,6309.0,312.6065,313.263,312.5427,313.1718,6309.0
2021-12-15 15:10:00,343.46,343.7,343.32,343.42,9876.0,313.1627,313.3815,313.0351,313.1262,9876.0
2021-12-15 15:15:00,343.34,344.39,343.34,344.3,11270.0,313.0533,314.0107,313.0533,313.9286,11270.0
2021-12-15 15:20:00,344.32,344.8,344.24,344.8,7348.0,313.9468,314.3845,313.8739,314.3845,7348.0
2021-12-15 15:25:00,344.63,345.21,344.57,345.21,7913.0,314.2295,314.7583,314.1748,314.7583,7913.0
2021-12-15 15:30:00,345.14,345.2,344.23,344.5,14252.0,314.6945,314.7492,313.8648,314.111,14252.0
2021-12-15 15:35:00,344.44,344.78,344.37,344.43,5961.0,314.0563,314.3663,313.9924,314.0471,5961.0
2021-12-15 15:40:00,344.59,344.79,344.29,344.32,10998.0,314.193,314.3754,313.9195,313.9468,10998.0
2021-12-15 15:45:00,344.34,344.4,344.08,344.08,28969.0,313.9651,314.0198,313.728,313.728,28969.0
2021-12-15 15:50:00,344.13,344.76,343.88,344.45,18544.0,313.7736,314.348,313.5457,314.0654,18544.0
2021-12-15 15:55:00,344.42,344.93,344.32,344.33,39072.0,314.038,314.503,313.9468,313.956,39072.0
2021-12-16 09:30:00,345.67,346.4,344.8,344.81,24709.0,315.1778,315.8434,314.3845,314.3936,24709.0
2021-12-16 09:35:00,345.03,345.92,345.03,345.82,2831.0,314.5942,315.4057,314.5942,315.3145,2831.0
2021-12-16 09:40:00,345.5,345.8,344.52,345.8,11603.0,315.0228,315.2963,314.1292,315.2963,11603.0
2021-12-16 09:45:00,345.82,346.7,345.82,346.68,5503.0,315.3145,316.1169,315.3145,316.0987,5503.0
2021-12-16 09:50:00,346.66,346.83,345.92,346.64,5725.0,316.0804,316.2354,315.4057,316.0622,5725.0
2021-12-16 09:55:00,346.63,346.63,345.89,346.04,16646.0,316.0531,316.0531,315.3784,315.5151,16646.0
2021-12-16 10:00:00,346.06,347.17,346.06,346.94,11556.0,315.5334,316.5454,315.5334,316.3357,11556.0
2021-12-16 10:05:00,346.84,347.08,346.3,346.56,6296.0,316.2446,316.4634,315.7522,315.9893,6296.0
2021-12-16 10:10:00,346.53,346.96,346.23,346.41,8239.0,315.9619,316.354,315.6884,315.8525,8239.0
2021-12-16 10:15:00,346.54,346.65,346.1,346.43,3671.0,315.971,316.0713,315.5698,315.8707,3671.0
2021-12-16 10:20:00,346.1,346.48,345.94,346.32,7896.0,315.5698,315.9163,315.4239,315.7704,7896.0
2021-12-16 10:25:00,346.26,346.39,346.08,346.08,3275.0,315.7157,315.8343,315.5516,315.5516,3275.0
2021-12-16 10:30:00,346.05,346.68,346.05,346.51,4618.0,315.5242,316.0987,315.5242,315.9437,4618.0
2021-12-16 10:35:00,346.49,346.63,346.3,346.48,5265.0,315.9254,316.0531,315.7522,315.9163,5265.0
2021-12-16 10:40:00,346.49,346.98,346.49,346.79,9254.0,315.9254,316.3722,315.9254,316.199,9254.0
2021-12-16 10:45:00,346.7,346.76,346.3,346.4,7034.0,316.1169,316.1716,315.7522,315.8434,7034.0
2021-12-16 10:50:00,346.35,346.68,346.06,346.68,8725.0,315.7978,316.0987,315.5334,316.0987,8725.0
2021-12-16 10:55:00,346.72,347.06,346.72,346.92,19506.0,316.1351,316.4451,316.1351,316.3175,19506.0
2021-12-16 11:00:00,346.95,347.96,346.95,347.86,11688.0,316.3449,317.2658,316.3449,317.1746,11688.0
2021-12-16 11:05:00,347.84,347.96,347.22,347.36,5151.0,317.1563,317.2658,316.591,316.7187,5151.0
2021-12-16 11:10:00,347.34,347.45,347.12,347.24,4140.0,316.7004,316.8007,316.4999,316.6093,4140.0
2021-12-16 11:15:00,347.24,347.51,347.03,347.03,6784.0,316.6093,316.8555,316.4178,316.4178,6784.0
2021-12-16 11:20:00,346.96,347.15,346.83,347.15,3938.0,316.354,316.5272,316.2354,316.5272,3938.0
2021-12-16 11:25:00,347.03,347.06,346.49,346.96,5963.0,316.4178,316.4451,315.9254,316.354,5963.0
2021-12-16 11:30:00,346.92,347.14,346.67,347.14,6116.0,316.3175,316.5181,316.0896,316.5181,6116.0
2021-12-16 11:35:00,347.1,347.29,347.0,347.18,2482.0,316.4816,316.6549,316.3904,316.5546,2482.0
2021-12-16 11:40:00,347.24,347.24,346.94,347.06,5147.0,316.6093,316.6093,316.3357,316.4451,5147.0
2021-12-16 11:45:00,346.9,346.9,346.22,346.48,3951.0,316.2993,316.2993,315.6792,315.9163,3951.0
2021-12-16 11:50:00,346.48,346.6,346.3,346.49,3731.0,315.9163,316.0257,315.7522,315.9254,3731.0
2021-12-16 11:55:00,346.42,346.75,346.2,346.2,8095.0,315.8616,316.1625,315.661,315.661,8095.0
2021-12-16 12:00:00,346.26,346.62,345.85,345.86,4426.0,315.7157,316.044,315.3419,315.351,4426.0
2021-12-16 12:05:00,345.84,346.16,345.69,345.99,5074.0,315.3328,315.6245,315.196,315.4695,5074.0
2021-12-16 12:10:00,346.06,346.25,345.75,346.16,4548.0,315.5334,315.7066,315.2507,315.6245,4548.0
2021-12-16 12:15:00,346.1,346.33,345.88,346.18,6017.0,315.5698,315.7795,315.3692,315.6428,6017.0
2021-12-16 12:20:00,346.28,346.56,346.13,346.43,8023.0,315.734,315.9893,315.5972,315.8707,8023.0
2021-12-16 12:25:00,346.23,346.23,345.87,345.88,3651.0,315.6884,315.6884,315.3601,315.3692,3651.0
2021-12-16 12:30:00,346.07,346.2,345.57,345.8,2269.0,315.5425,315.661,315.0866,315.2963,2269.0
2021-12-16 12:35:00,345.92,345.93,345.26,345.6,5986.0,315.4057,315.4148,314.8039,315.1139,5986.0
2021-12-16 12:40:00,345.48,345.97,345.46,345.89,3032.0,315.0045,315.4513,314.9863,315.3784,3032.0
2021-12-16 12:45:00,345.88,345.88,345.14,345.35,4331.0,315.3692,315.3692,314.6945,314.886,4331.0
2021-12-16 12:50:00,345.46,345.91,345.35,345.85,5680.0,314.9863,315.3966,314.886,315.3419,5680.0
2021-12-16 12:55:00,345.95,346.02,345.69,345.69,4046.0,315.4331,315.4969,315.196,315.196,4046.0
2021-12-16 13:00:00,345.74,346.14,345.74,345.75,3352.0,315.2416,315.6063,315.2416,315.2507,3352.0
2021-12-16 13:05:00,345.81,345.82,345.41,345.53,3444.0,315.3054,315.3145,314.9407,315.0501,3444.0
2021-12-16 13:10:00,345.63,345.82,345.47,345.82,3756.0,315.1413,315.3145,314.9954,315.3145,3756.0
2021-12-16 13:15:00,345.71,345.71,345.43,345.44,4763.0,315.2142,315.2142,314.9589,314.9681,4763.0
2021-12-16 13:20:00,345.57,345.72,345.57,345.7,3006.0,315.0866,315.2234,315.0866,315.2051,3006.0
2021-12-16 13:25:00,345.7,345.78,345.39,345.45,4794.0,315.2051,315.2781,314.9225,314.9772,4794.0
2021-12-16 13:30:00,345.55,345.84,345.52,345.68,3933.0,315.0683,315.3328,315.041,315.1869,3933.0
2021-12-16 13:35:00,345.71,345.95,345.33,345.38,4325.0,315.2142,315.4331,314.8678,314.9133,4325.0
2021-12-16 13:40:00,345.27,345.34,345.1,345.25,3007.0,314.813,314.8769,314.658,314.7948,3007.0
2021-12-16 13:45:00,345.26,345.71,345.18,345.71,5471.0,314.8039,315.2142,314.731,315.2142,5471.0
2021-12-16 13:50:00,345.73,345.96,345.46,345.96,5723.0,315.2325,315.4422,314.9863,315.4422,5723.0
2021-12-16 13:55:00,345.76,345.89,345.65,345.75,2797.0,315.2598,315.3784,315.1595,315.2507,2797.0
2021-12-16 14:00:00,345.83,345.84,345.46,345.69,7256.0,315.3236,315.3328,314.9863,315.196,7256.0
2021-12-16 14:05:00,345.77,346.17,345.77,345.93,8147.0,315.2689,315.6337,315.2689,315.4148,8147.0
2021-12-16 14:10:00,346.02,346.39,345.93,346.14,5040.0,315.4969,315.8343,315.4148,315.6063,5040.0
2021-12-16 14:15:00,346.23,346.78,346.23,346.78,5986.0,315.6884,316.1898,315.6884,316.1898,5986.0
2021-12-16 14:20:00,346.74,346.74,346.15,346.3,14267.0,316.1534,316.1534,315.6154,315.7522,14267.0
2021-12-16 14:25:00,346.23,346.47,346.01,346.47,4588.0,315.6884,315.9072,315.4878,315.9072,4588.0
2021-12-16 14:30:00,346.54,346.54,346.18,346.35,3414.0,315.971,315.971,315.6428,315.7978,3414.0
2021-12-16 14:35:00,346.26,346.42,345.94,346.41,5042.0,315.7157,315.8616,315.4239,315.8525,5042.0
2021-12-16 14:40:00,346.46,346.46,345.85,345.88,5405.0,315.8981,315.8981,315.3419,315.3692,5405.0
2021-12-16 14:45:00,345.88,345.88,344.92,345.1,9996.0,315.3692,315.3692,314.4939,314.658,9996.0
2021-12-16 14:50:00,344.82,345.02,344.19,344.3,6283.0,314.4027,314.5851,313.8283,313.9286,6283.0
2021-12-16 14:55:00,344.33,344.73,344.21,344.73,2829.0,313.956,314.3207,313.8466,314.3207,2829.0
2021-12-16 15:00:00,344.67,344.72,344.41,344.41,6377.0,314.266,314.3116,314.0289,314.0289,6377.0
2021-12-16 15:05:00,344.4,344.64,344.22,344.29,4099.0,314.0198,314.2386,313.8557,313.9195,4099.0
2021-12-16 15:10:00,344.43,344.43,343.71,343.8,4517.0,314.0471,314.0471,313.3907,313.4727,4517.0
2021-12-16 15:15:00,343.74,344.24,343.67,344.08,7127.0,313.418,313.8739,313.3542,313.728,7127.0
2021-12-16 15:20:00,344.09,344.7,344.05,344.55,5316.0,313.7371,314.2933,313.7007,314.1566,5316.0
2021-12-16 15:25:00,344.62,345.44,344.54,345.24,9746.0,314.2204,314.9681,314.1474,314.7857,9746.0
2021-12-16 15:30:00,345.29,345.62,344.69,345.02,11778.0,314.8313,315.1322,314.2842,314.5851,11778.0
2021-12-16 15:35:00,344.97,345.22,344.79,345.0,7008.0,314.5395,314.7675,314.3754,314.5669,7008.0
2021-12-16 15:40:00,344.99,345.5,344.63,344.63,9077.0,314.5577,315.0228,314.2295,314.2295,9077.0
2021-12-16 15:45:00,344.65,345.02,344.3,344.45,18225.0,314.2477,314.5851,313.9286,314.0654,18225.0
2021-12-16 15:50:00,344.33,345.65,344.33,345.0,15140.0,313.956,315.1595,313.956,314.5669,15140.0
2021-12-16 15:55:00,345.06,345.22,344.75,344.84,74972.0,314.6216,314.7675,314.3389,314.421,74972.0
2021-12-17 09:30:00,345.55,346.78,345.48,346.23,184876.0,315.0683,316.1898,315.0045,315.6884,184876.0
2021-12-17 09:35:00,346.15,346.16,344.79,344.79,10138.0,315.6154,315.6245,314.3754,314.3754,10138.0
2021-12-17 09:40:00,344.72,345.32,343.8,344.79,9599.0,314.3116,314.8586,313.4727,314.3754,9599.0
2021-12-17 09:45:00,344.79,344.79,343.68,344.37,6320.0,314.3754,314.3754,313.3633,313.9924,6320.0
2021-12-17 09:50:00,344.6,344.68,343.92,344.19,9577.0,314.2022,314.2751,313.5821,313.8283,9577.0
2021-12-17 09:55:00,344.17,344.17,342.92,343.57,3055.0,313.8101,313.8101,312.6703,313.263,3055.0
2021-12-17 10:00:00,343.42,344.16,343.42,344.16,5920.0,313.1262,313.801,313.1262,313.801,5920.0
2021-12-17 10:05:00,344.14,344.65,343.87,344.16,18220.0,313.7827,314.2477,313.5365,313.801,18220.0
2021-12-17 10:10:00,344.1,345.03,344.1,345.0,5689.0,313.7463,314.5942,313.7463,314.5669,5689.0
2021-12-17 10:15:00,344.82,345.09,344.15,344.66,9275.0,314.4027,314.6489,313.7918,314.2569,9275.0
2021-12-17 10:20:00,344.66,345.61,344.66,345.07,8454.0,314.2569,315.1231,314.2569,314.6307,8454.0
2021-12-17 10:25:00,345.04,345.33,344.62,345.04,11723.0,314.6033,314.8678,314.2204,314.6033,11723.0
2021-12-17 10:30:00,345.03,345.18,344.3,344.3,12887.0,314.5942,314.731,313.9286,313.9286,12887.0
2021-12-17 10:35:00,344.27,345.21,344.14,344.99,15482.0,313.9013,314.7583,313.7827,314.5577,15482.0
2021-12-17 10:40:00,345.04,345.5,344.65,345.29,17193.0,314.6033,315.0228,314.2477,314.8313,17193.0
2021-12-17 10:45:00,345.5,346.15,345.5,345.9,9815.0,315.0228,315.6154,315.0228,315.3875,9815.0
2021-12-17 10:50:00,345.8,346.18,345.16,346.05,7963.0,315.2963,315.6428,314.7128,315.5242,7963.0
2021-12-17 10:55:00,346.12,346.72,345.94,346.43,9351.0,315.5881,316.1351,315.4239,315.8707,9351.0
2021-12-17 11:00:00,346.37,347.0,345.89,345.9,15152.0,315.816,316.3904,315.3784,315.3875,15152.0
2021-12-17 11:05:00,345.96,346.17,345.64,345.9,6709.0,315.4422,315.6337,315.1504,315.3875,6709.0
2021-12-17 11:10:00,345.92,346.87,345.92,346.42,8235.0,315.4057,316.2719,315.4057,315.8616,8235.0
2021-12-17 11:15:00,346.56,346.94,346.54,346.94,4942.0,315.9893,316.3357,315.971,316.3357,4942.0
2021-12-17 11:20:00,346.88,346.89,346.32,346.67,9516.0,316.281,316.2901,315.7704,316.0896,9516.0
2021-12-17 11:25:00,346.87,347.16,346.45,346.89,5415.0,316.2719,316.5363,315.889,316.2901,5415.0
2021-12-17 11:30:00,347.07,347.07,346.33,346.34,10714.0,316.4543,316.4543,315.7795,315.7887,10714.0
2021-12-17 11:35:00,346.44,346.44,345.85,345.86,10930.0,315.8798,315.8798,315.3419,315.351,10930.0
2021-12-17 11:40:00,345.9,346.15,345.31,345.31,3357.0,315.3875,315.6154,314.8495,314.8495,3357.0
2021-12-17 11:45:00,345.29,345.29,344.86,344.96,4037.0,314.8313,314.8313,314.4392,314.5304,4037.0
2021-12-17 11:50:00,345.02,345.19,344.8,345.06,4405.0,314.5851,314.7401,314.3845,314.6216,4405.0
2021-12-17 11:55:00,345.06,345.15,344.55,345.04,11302.0,314.6216,314.7036,314.1566,314.6033,11302.0
2021-12-17 12:00:00,344.96,344.96,344.22,344.58,3636.0,314.5304,314.5304,313.8557,314.1839,3636.0
2021-12-17 12:05:00,344.45,344.55,343.85,343.9,6218.0,314.0654,314.1566,313.5183,313.5639,6218.0
2021-12-17 12:10:00,343.88,344.51,343.87,344.19,2404.0,313.5457,314.1201,313.5365,313.8283,2404.0
2021-12-17 12:15:00,344.32,344.6,344.12,344.27,5482.0,313.9468,314.2022,313.7645,313.9013,5482.0
2021-12-17 12:20:00,344.12,344.51,344.09,344.43,2561.0,313.7645,314.1201,313.7371,314.0471,2561.0
2021-12-17 12:25:00,344.32,344.62,344.24,344.57,3394.0,313.9468,314.2204,313.8739,314.1748,3394.0
2021-12-17 12:30:00,344.64,345.28,344.63,345.0,6533.0,314.2386,314.8222,314.2295,314.5669,6533.0
2021-12-17 12:35:00,345.01,345.25,344.68,345.25,3872.0,314.576,314.7948,314.2751,314.7948,3872.0
2021-12-17 12:40:00,345.13,345.23,344.91,345.23,3918.0,314.6854,314.7766,314.4848,314.7766,3918.0
2021-12-17 12:45:00,345.3,345.45,345.29,345.44,2200.0,314.8404,314.9772,314.8313,314.9681,2200.0
2021-12-17 12:50:00,345.54,345.92,345.54,345.92,4784.0,315.0592,315.4057,315.0592,315.4057,4784.0
2021-12-17 12:55:00,345.94,346.0,345.68,345.92,7270.0,315.4239,315.4787,315.1869,315.4057,7270.0
2021-12-17 13:00:00,345.82,346.02,345.62,345.89,5037.0,315.3145,315.4969,315.1322,315.3784,5037.0
2021-12-17 13:05:00,345.79,345.84,344.83,344.83,9783.0,315.2872,315.3328,314.4119,314.4119,9783.0
2021-12-17 13:10:00,344.72,344.92,344.6,344.76,5257.0,314.3116,314.4939,314.2022,314.348,5257.0
2021-12-17 13:15:00,344.83,345.21,344.83,345.21,2910.0,314.4119,314.7583,314.4119,314.7583,2910.0
2021-12-17 13:20:00,345.34,345.78,345.34,345.67,4799.0,314.8769,315.2781,314.8769,315.1778,4799.0
2021-12-17 13:25:00,345.79,345.88,345.61,345.81,7779.0,315.2872,315.3692,315.1231,315.3054,7779.0
2021-12-17 13:30:00,345.86,345.93,345.6,345.91,4664.0,315.351,315.4148,315.1139,315.3966,4664.0
2021-12-17 13:35:00,345.93,346.37,345.86,346.37,5542.0,315.4148,315.816,315.351,315.816,5542.0
2021-12-17 13:40:00,346.31,346.39,346.14,346.2,5626.0,315.7613,315.8343,315.6063,315.661,5626.0
2021-12-17 13:45:00,346.28,346.61,346.13,346.61,4306.0,315.734,316.0348,315.5972,316.0348,4306.0
2021-12-17 13:50:00,346.67,346.67,346.5,346.55,4264.0,316.0896,316.0896,315.9345,315.9801,4264.0
2021-12-17 13:55:00,346.54,346.79,346.46,346.65,9407.0,315.971,316.199,315.8981,316.0713,9407.0
2021-12-17 14:00:00,346.71,346.78,345.74,346.01,5929.0,316.126,316.1898,315.2416,315.4878,5929.0
2021-12-17 14:05:00,345.91,345.91,345.53,345.62,6632.0,315.3966,315.3966,315.0501,315.1322,6632.0
2021-12-17 14:10:00,345.55,345.55,345.28,345.31,6272.0,315.0683,315.0683,314.8222,314.8495,6272.0
2021-12-17 14:15:00,345.27,345.72,345.27,345.63,5835.0,314.813,315.2234,314.813,315.1413,5835.0
2021-12-17 14:20:00,345.62,346.09,345.62,346.09,3365.0,315.1322,315.5607,315.1322,315.5607,3365.0
2021-12-17 14:25:00,345.95,346.09,345.57,345.57,7666.0,315.4331,315.5607,315.0866,315.0866,7666.0
2021-12-17 14:30:00,345.6,345.7,345.31,345.52,4129.0,315.1139,315.2051,314.8495,315.041,4129.0
2021-12-17 14:35:00,345.53,345.55,344.82,345.01,7379.0,315.0501,315.0683,314.4027,314.576,7379.0
2021-12-17 14:40:00,344.92,344.92,344.46,344.75,5807.0,314.4939,314.4939,314.0745,314.3389,5807.0
2021-12-17 14:45:00,344.88,345.42,344.88,345.36,4365.0,314.4575,314.9498,314.4575,314.8951,4365.0
2021-12-17 14:50:00,345.33,345.35,344.84,344.95,9110.0,314.8678,314.886,314.421,314.5213,9110.0
2021-12-17 14:55:00,344.88,345.24,344.69,345.24,5470.0,314.4575,314.7857,314.2842,314.7857,5470.0
2021-12-17 15:00:00,345.17,345.6,345.09,345.23,9504.0,314.7219,315.1139,314.6489,314.7766,9504.0
2021-12-17 15:05:00,345.22,345.37,345.03,345.08,5628.0,314.7675,314.9042,314.5942,314.6398,5628.0
2021-12-17 15:10:00,345.04,345.19,344.74,345.19,6813.0,314.6033,314.7401,314.3298,314.7401,6813.0
2021-12-17 15:15:00,345.19,345.52,344.88,345.02,9684.0,314.7401,315.041,314.4575,314.5851,9684.0
2021-12-17 15:20:00,345.0,345.35,344.88,345.35,7101.0,314.5669,314.886,314.4575,314.886,7101.0
2021-12-17 15:25:00,345.3,345.4,344.6,344.7,10717.0,314.8404,314.9316,314.2022,314.2933,10717.0
2021-12-17 15:30:00,344.85,345.4,344.8,345.01,12092.0,314.4301,314.9316,314.3845,314.576,12092.0
2021-12-17 15:35:00,345.04,345.17,344.84,344.99,11995.0,314.6033,314.7219,314.421,314.5577,11995.0
2021-12-17 15:40:00,344.98,345.24,344.95,345.02,13647.0,314.5486,314.7857,314.5213,314.5851,13647.0
2021-12-17 15:45:00,344.95,344.97,344.23,344.26,15686.0,314.5213,314.5395,313.8648,313.8921,15686.0
2021-12-17 15:50:00,344.42,345.09,344.42,344.77,34957.0,314.038,314.6489,314.038,314.3572,34957.0
2021-12-17 15:55:00,344.74,345.1,343.91,344.0,73558.0,314.3298,314.658,313.573,313.6551,73558.0
2021-12-20 09:30:00,341.8,341.8,340.39,341.17,45725.0,311.6491,311.6491,310.3635,311.0747,45725.0
2021-12-20 09:35:00,340.56,340.57,338.98,339.0,23555.0,310.5185,310.5276,309.0779,309.0961,23555.0
2021-12-20 09:40:00,339.15,339.68,338.75,339.68,12401.0,309.2329,309.7162,308.8682,309.7162,12401.0
2021-12-20 09:45:00,339.63,339.68,338.77,339.08,36999.0,309.6706,309.7162,308.8864,309.1691,36999.0
2021-12-20 09:50:00,339.0,339.49,337.88,338.07,19295.0,309.0961,309.5429,308.0749,308.2482,19295.0
2021-12-20 09:55:00,338.28,338.81,337.89,338.74,20760.0,308.4396,308.9229,308.0841,308.8591,20760.0
2021-12-20 10:00:00,338.79,340.2,338.61,340.2,19358.0,308.9047,310.1903,308.7405,310.1903,19358.0
2021-12-20 10:05:00,340.18,340.19,338.43,339.08,18023.0,310.172,310.1812,308.5764,309.1691,18023.0
2021-12-20 10:10:00,339.27,339.85,339.24,339.62,14239.0,309.3423,309.8712,309.315,309.6614,14239.0
2021-12-20 10:15:00,339.58,339.93,339.26,339.73,14239.0,309.625,309.9441,309.3332,309.7617,14239.0
2021-12-20 10:20:00,339.88,339.95,338.21,338.22,33984.0,309.8985,309.9623,308.3758,308.3849,33984.0
2021-12-20 10:25:00,338.18,338.96,338.18,338.96,17004.0,308.3485,309.0597,308.3485,309.0597,17004.0
2021-12-20 10:30:00,338.92,339.66,338.81,339.3,8970.0,309.0232,309.6979,308.9229,309.3697,8970.0
2021-12-20 10:35:00,339.31,339.42,338.4,338.56,9822.0,309.3788,309.4791,308.5491,308.695,9822.0
2021-12-20 10:40:00,338.7,338.77,338.2,338.58,17406.0,308.8226,308.8864,308.3667,308.7132,17406.0
2021-12-20 10:45:00,338.52,338.91,338.51,338.91,10913.0,308.6585,309.0141,308.6494,309.0141,10913.0
2021-12-20 10:50:00,338.92,339.16,338.66,338.93,12208.0,309.0232,309.242,308.7861,309.0323,12208.0
2021-12-20 10:55:00,338.98,339.66,338.91,339.66,10311.0,309.0779,309.6979,309.0141,309.6979,10311.0
2021-12-20 11:00:00,339.62,339.77,338.92,339.15,8344.0,309.6614,309.7982,309.0232,309.2329,8344.0
2021-12-20 11:05:00,339.31,339.66,339.18,339.34,6466.0,309.3788,309.6979,309.2603,309.4061,6466.0
2021-12-20 11:10:00,339.24,339.44,339.0,339.07,4733.0,309.315,309.4973,309.0961,309.16,4733.0
2021-12-20 11:15:00,339.0,339.34,338.91,339.32,10502.0,309.0961,309.4061,309.0141,309.3879,10502.0
2021-12-20 11:20:00,339.4,339.63,339.24,339.24,33532.0,309.4609,309.6706,309.315,309.315,33532.0
2021-12-20 11:25:00,339.23,339.23,338.49,338.49,6252.0,309.3058,309.3058,308.6311,308.6311,6252.0
2021-12-20 11:30:00,338.39,338.4,337.82,337.84,7844.0,308.5399,308.5491,308.0202,308.0385,7844.0
2021-12-20 11:35:00,337.86,337.86,337.06,337.06,9164.0,308.0567,308.0567,307.3273,307.3273,9164.0
2021-12-20 11:40:00,337.13,337.15,336.73,336.75,7893.0,307.3911,307.4093,307.0264,307.0446,7893.0
2021-12-20 11:45:00,336.75,337.0,336.63,336.99,7478.0,307.0446,307.2726,306.9352,307.2634,7478.0
2021-12-20 11:50:00,337.1,337.4,336.96,337.4,7609.0,307.3637,307.6373,307.2361,307.6373,7609.0
2021-12-20 11:55:00,337.38,337.38,336.68,337.06,7721.0,307.619,307.619,306.9808,307.3273,7721.0
2021-12-20 12:00:00,337.08,337.42,337.01,337.42,8838.0,307.3455,307.6555,307.2817,307.6555,8838.0
2021-12-20 12:05:00,337.32,337.44,337.16,337.36,11331.0,307.5643,307.6737,307.4184,307.6008,11331.0
2021-12-20 12:10:00,337.44,337.44,337.0,337.01,6019.0,307.6737,307.6737,307.2726,307.2817,6019.0
2021-12-20 12:15:00,336.91,336.97,335.84,336.01,25470.0,307.1905,307.2452,306.2149,306.3699,25470.0
2021-12-20 12:20:00,335.97,335.97,334.66,334.93,22780.0,306.3334,306.3334,305.139,305.3852,22780.0
2021-12-20 12:25:00,335.01,335.01,334.33,334.45,14669.0,305.4581,305.4581,304.8381,304.9475,14669.0
2021-12-20 12:30:00,334.46,334.95,333.42,333.91,44870.0,304.9566,305.4034,304.0084,304.4551,44870.0
2021-12-20 12:35:00,333.84,335.06,333.79,335.06,8721.0,304.3913,305.5037,304.3457,305.5037,8721.0
2021-12-20 12:40:00,335.15,335.54,334.3,334.68,9250.0,305.5858,305.9414,304.8107,305.1572,9250.0
2021-12-20 12:45:00,334.6,335.23,334.6,335.18,8212.0,305.0843,305.6587,305.0843,305.6131,8212.0
2021-12-20 12:50:00,335.05,335.23,334.67,334.84,10518.0,305.4946,305.6587,305.1481,305.3031,10518.0
2021-12-20 12:55:00,334.89,334.92,334.26,334.34,11586.0,305.3487,305.376,304.7743,304.8472,11586.0
2021-12-20 13:00:00,334.37,334.71,334.3,334.45,17352.0,304.8746,305.1846,304.8107,304.9475,17352.0
2021-12-20 13:05:00,334.45,334.82,334.38,334.69,5584.0,304.9475,305.2849,304.8837,305.1663,5584.0
2021-12-20 13:10:00,334.69,335.03,334.59,334.97,10551.0,305.1663,305.4763,305.0752,305.4216,10551.0
2021-12-20 13:15:00,334.91,335.12,334.78,334.84,9453.0,305.3669,305.5584,305.2484,305.3031,9453.0
2021-12-20 13:20:00,334.81,335.06,334.73,335.0,7255.0,305.2757,305.5037,305.2028,305.449,7255.0
2021-12-20 13:25:00,334.99,335.44,334.98,335.44,7374.0,305.4399,305.8502,305.4307,305.8502,7374.0
2021-12-20 13:30:00,335.37,335.55,335.25,335.48,9729.0,305.7863,305.9505,305.6769,305.8866,9729.0
2021-12-20 13:35:00,335.41,335.93,335.41,335.88,6047.0,305.8228,306.2969,305.8228,306.2514,6047.0
2021-12-20 13:40:00,335.94,336.22,335.56,335.73,7062.0,306.3061,306.5614,305.9596,306.1146,7062.0
2021-12-20 13:45:00,335.68,335.93,335.57,335.86,7909.0,306.069,306.2969,305.9687,306.2331,7909.0
2021-12-20 13:50:00,335.87,336.25,335.79,336.22,12815.0,306.2422,306.5887,306.1693,306.5614,12815.0
2021-12-20 13:55:00,336.35,336.51,336.0,336.01,6655.0,306.6799,306.8258,306.3608,306.3699,6655.0
2021-12-20 14:00:00,336.1,336.39,336.0,336.09,15914.0,306.452,306.7164,306.3608,306.4428,15914.0
2021-12-20 14:05:00,336.09,336.13,335.92,336.06,14739.0,306.4428,306.4793,306.2878,306.4155,14739.0
2021-12-20 14:10:00,336.06,336.25,335.95,336.25,5424.0,306.4155,306.5887,306.3152,306.5887,5424.0
2021-12-20 14:15:00,336.25,336.61,336.18,336.41,8853.0,306.5887,306.917,306.5249,306.7346,8853.0
2021-12-20 14:20:00,336.45,336.62,336.37,336.37,9084.0,306.7711,306.9261,306.6981,306.6981,9084.0
2021-12-20 14:25:00,336.38,336.74,336.32,336.45,4785.0,306.7073,307.0355,306.6525,306.7711,4785.0
2021-12-20 14:30:00,336.38,336.39,335.69,335.69,9383.0,306.7073,306.7164,306.0781,306.0781,9383.0
2021-12-20 14:35:00,335.79,335.81,335.38,335.54,13387.0,306.1693,306.1875,305.7955,305.9414,13387.0
2021-12-20 14:40:00,335.52,335.81,335.51,335.72,23100.0,305.9231,306.1875,305.914,306.1055,23100.0
2021-12-20 14:45:00,335.62,335.84,335.45,335.84,40226.0,306.0143,306.2149,305.8593,306.2149,40226.0
2021-12-20 14:50:00,335.83,336.52,335.74,335.82,65199.0,306.2058,306.8349,306.1237,306.1967,65199.0
2021-12-20 14:55:00,335.91,336.12,335.55,335.55,8821.0,306.2787,306.4702,305.9505,305.9505,8821.0
2021-12-20 15:00:00,335.72,335.89,335.59,335.61,14864.0,306.1055,306.2605,305.9869,306.0052,14864.0
2021-12-20 15:05:00,335.69,335.87,335.44,335.86,7696.0,306.0781,306.2422,305.8502,306.2331,7696.0
2021-12-20 15:10:00,335.77,336.03,335.65,335.7,10278.0,306.1511,306.3881,306.0416,306.0872,10278.0
2021-12-20 15:15:00,335.66,336.13,335.59,335.98,7839.0,306.0508,306.4793,305.9869,306.3425,7839.0
2021-12-20 15:20:00,335.92,336.12,335.64,335.82,11083.0,306.2878,306.4702,306.0325,306.1967,11083.0
2021-12-20 15:25:00,335.81,336.79,335.8,336.79,16593.0,306.1875,307.0811,306.1784,307.0811,16593.0
2021-12-20 15:30:00,336.64,336.79,336.37,336.76,10105.0,306.9443,307.0811,306.6981,307.0537,10105.0
2021-12-20 15:35:00,336.69,336.77,336.46,336.48,13940.0,306.9899,307.0628,306.7802,306.7984,13940.0
2021-12-20 15:40:00,336.46,337.0,336.45,336.98,21074.0,306.7802,307.2726,306.7711,307.2543,21074.0
2021-12-20 15:45:00,336.98,337.22,336.82,336.9,19877.0,307.2543,307.4732,307.1084,307.1814,19877.0
2021-12-20 15:50:00,336.9,337.24,336.8,336.93,39668.0,307.1814,307.4914,307.0902,307.2087,39668.0
2021-12-20 15:55:00,336.97,337.58,336.84,337.46,158898.0,307.2452,307.8014,307.1267,307.692,158898.0
2021-12-21 09:30:00,338.77,340.76,338.65,340.52,23622.0,308.8864,310.7009,308.777,310.4821,23622.0
2021-12-21 09:35:00,340.93,341.88,340.88,341.42,13092.0,310.8559,311.7221,310.8103,311.3027,13092.0
2021-12-21 09:40:00,341.43,342.08,340.85,342.08,11886.0,311.3118,311.9044,310.7829,311.9044,11886.0
2021-12-21 09:45:00,341.98,342.01,341.5,341.5,6722.0,311.8133,311.8406,311.3756,311.3756,6722.0
2021-12-21 09:50:00,341.57,341.6,340.84,341.07,10336.0,311.4394,311.4668,310.7738,310.9835,10336.0
2021-12-21 09:55:00,341.46,341.75,340.94,341.51,1786.0,311.3391,311.6036,310.865,311.3847,1786.0
2021-12-21 10:00:00,341.57,341.75,341.4,341.4,6672.0,311.4394,311.6036,311.2844,311.2844,6672.0
2021-12-21 10:05:00,341.41,341.69,341.12,341.56,15729.0,311.2935,311.5488,311.0291,311.4303,15729.0
2021-12-21 10:10:00,341.58,342.61,341.58,342.47,22707.0,311.4486,312.3877,311.4486,312.26,22707.0
2021-12-21 10:15:00,342.68,343.14,342.49,343.03,12451.0,312.4515,312.8709,312.2783,312.7706,12451.0
2021-12-21 10:20:00,343.07,343.38,342.52,342.52,9459.0,312.8071,313.0898,312.3056,312.3056,9459.0
2021-12-21 10:25:00,342.39,342.44,341.22,341.35,6952.0,312.1871,312.2327,311.1203,311.2388,6952.0
2021-12-21 10:30:00,341.35,342.32,341.15,342.11,4537.0,311.2388,312.1233,311.0565,311.9318,4537.0
2021-12-21 10:35:00,341.83,341.94,341.21,341.26,5030.0,311.6765,311.7768,311.1112,311.1568,5030.0
2021-12-21 10:40:00,341.31,341.59,341.1,341.59,14573.0,311.2024,311.4577,311.0109,311.4577,14573.0
2021-12-21 10:45:00,341.6,341.82,341.23,341.82,11854.0,311.4668,311.6674,311.1294,311.6674,11854.0
2021-12-21 10:50:00,341.66,342.09,341.6,342.09,5233.0,311.5215,311.9136,311.4668,311.9136,5233.0
2021-12-21 10:55:00,342.17,342.73,341.79,341.86,39202.0,311.9865,312.4971,311.64,311.7039,39202.0
2021-12-21 11:00:00,341.97,342.33,341.95,342.23,2346.0,311.8041,312.1324,311.7859,312.0412,2346.0
2021-12-21 11:05:00,342.28,342.75,342.28,342.75,5949.0,312.0868,312.5153,312.0868,312.5153,5949.0
2021-12-21 11:10:00,342.62,342.92,342.51,342.64,7147.0,312.3968,312.6703,312.2965,312.415,7147.0
2021-12-21 11:15:00,342.49,342.84,342.42,342.84,5158.0,312.2783,312.5974,312.2145,312.5974,5158.0
2021-12-21 11:20:00,342.9,343.28,342.85,343.11,17303.0,312.6521,312.9986,312.6065,312.8436,17303.0
2021-12-21 11:25:00,343.12,343.12,342.5,342.53,6017.0,312.8527,312.8527,312.2874,312.3147,6017.0
2021-12-21 11:30:00,342.5,342.92,342.5,342.57,5571.0,312.2874,312.6703,312.2874,312.3512,5571.0
2021-12-21 11:35:00,342.55,342.73,342.21,342.42,19379.0,312.333,312.4971,312.023,312.2145,19379.0
2021-12-21 11:40:00,342.57,343.13,342.4,343.06,7491.0,312.3512,312.8618,312.1962,312.798,7491.0
2021-12-21 11:45:00,343.23,343.26,342.43,342.73,7317.0,312.953,312.9804,312.2236,312.4971,7317.0
2021-12-21 11:50:00,342.76,342.82,342.53,342.54,7829.0,312.5245,312.5792,312.3147,312.3239,7829.0
2021-12-21 11:55:00,342.47,342.5,342.1,342.5,13646.0,312.26,312.2874,311.9227,312.2874,13646.0
2021-12-21 12:00:00,342.5,342.83,342.47,342.69,8831.0,312.2874,312.5883,312.26,312.4606,8831.0
2021-12-21 12:05:00,342.75,342.97,342.75,342.92,9957.0,312.5153,312.7159,312.5153,312.6703,9957.0
2021-12-21 12:10:00,342.96,342.97,342.62,342.79,13677.0,312.7068,312.7159,312.3968,312.5518,13677.0
2021-12-21 12:15:00,342.88,343.15,342.74,342.78,14444.0,312.6339,312.8801,312.5062,312.5427,14444.0
2021-12-21 12:20:00,342.72,342.85,342.71,342.84,8696.0,312.488,312.6065,312.4789,312.5974,8696.0
2021-12-21 12:25:00,342.79,342.94,342.57,342.84,10725.0,312.5518,312.6886,312.3512,312.5974,10725.0
2021-12-21 12:30:00,342.93,342.95,342.6,342.68,5019.0,312.6795,312.6977,312.3786,312.4515,5019.0
2021-12-21 12:35:00,342.68,342.79,342.5,342.79,15088.0,312.4515,312.5518,312.2874,312.5518,15088.0
2021-12-21 12:40:00,342.74,342.85,342.63,342.63,19378.0,312.5062,312.6065,312.4059,312.4059,19378.0
2021-12-21 12:45:00,342.63,342.68,342.44,342.48,19456.0,312.4059,312.4515,312.2327,312.2692,19456.0
2021-12-21 12:50:00,342.52,342.58,342.25,342.51,18341.0,312.3056,312.3603,312.0594,312.2965,18341.0
2021-12-21 12:55:00,342.56,342.61,342.43,342.51,28078.0,312.3421,312.3877,312.2236,312.2965,28078.0
2021-12-21 13:00:00,342.47,342.57,342.27,342.44,17955.0,312.26,312.3512,312.0777,312.2327,17955.0
2021-12-21 13:05:00,342.48,342.52,342.35,342.41,23160.0,312.2692,312.3056,312.1506,312.2053,23160.0
2021-12-21 13:10:00,342.47,342.49,342.05,342.11,17865.0,312.26,312.2783,311.8771,311.9318,17865.0
2021-12-21 13:15:00,342.11,342.11,341.62,341.69,28013.0,311.9318,311.9318,311.485,311.5488,28013.0
2021-12-21 13:20:00,341.74,342.04,341.74,341.91,14456.0,311.5944,311.868,311.5944,311.7494,14456.0
2021-12-21 13:25:00,341.92,342.21,341.86,341.86,11264.0,311.7586,312.023,311.7039,311.7039,11264.0
2021-12-21 13:30:00,341.87,341.89,341.55,341.86,18276.0,311.713,311.7312,311.4212,311.7039,18276.0
2021-12-21 13:35:00,341.86,342.07,341.7,341.86,20402.0,311.7039,311.8953,311.558,311.7039,20402.0
2021-12-21 13:40:00,341.88,341.89,341.7,341.76,10474.0,311.7221,311.7312,311.558,311.6127,10474.0
2021-12-21 13:45:00,341.7,341.9,341.65,341.67,14818.0,311.558,311.7403,311.5124,311.5306,14818.0
2021-12-21 13:50:00,341.73,341.79,340.83,340.83,25357.0,311.5853,311.64,310.7647,310.7647,25357.0
2021-12-21 13:55:00,340.92,341.23,340.87,340.87,15050.0,310.8468,311.1294,310.8012,310.8012,15050.0
2021-12-21 14:00:00,340.88,341.19,340.73,340.97,17267.0,310.8103,311.093,310.6735,310.8924,17267.0
2021-12-21 14:05:00,340.95,340.95,340.67,340.85,14786.0,310.8741,310.8741,310.6188,310.7829,14786.0
2021-12-21 14:10:00,340.81,340.81,340.39,340.59,21220.0,310.7465,310.7465,310.3635,310.5459,21220.0
2021-12-21 14:15:00,340.63,340.69,340.45,340.45,6769.0,310.5824,310.6371,310.4182,310.4182,6769.0
2021-12-21 14:20:00,340.4,340.43,340.23,340.23,6704.0,310.3726,310.4,310.2176,310.2176,6704.0
2021-12-21 14:25:00,340.26,340.29,339.91,339.96,12425.0,310.245,310.2723,309.9259,309.9715,12425.0
2021-12-21 14:30:00,339.97,340.34,339.92,340.28,13342.0,309.9806,310.3179,309.935,310.2632,13342.0
2021-12-21 14:35:00,340.28,340.34,339.52,339.52,8107.0,310.2632,310.3179,309.5703,309.5703,8107.0
2021-12-21 14:40:00,339.49,339.63,339.26,339.26,5856.0,309.5429,309.6706,309.3332,309.3332,5856.0
2021-12-21 14:45:00,339.28,339.45,339.12,339.32,8094.0,309.3514,309.5064,309.2056,309.3879,8094.0
2021-12-21 14:50:00,339.36,339.61,339.29,339.59,5373.0,309.4244,309.6523,309.3606,309.6341,5373.0
2021-12-21 14:55:00,339.61,340.33,339.6,340.27,5692.0,309.6523,310.3088,309.6432,310.2541,5692.0
2021-12-21 15:00:00,340.24,340.9,340.2,340.83,8982.0,310.2268,310.8285,310.1903,310.7647,8982.0
2021-12-21 15:05:00,340.75,340.75,340.51,340.62,5409.0,310.6918,310.6918,310.4729,310.5732,5409.0
2021-12-21 15:10:00,340.57,341.17,340.51,341.06,16685.0,310.5276,311.0747,310.4729,310.9744,16685.0
2021-12-21 15:15:00,341.09,341.23,340.91,341.23,10596.0,311.0018,311.1294,310.8377,311.1294,10596.0
2021-12-21 15:20:00,341.22,341.35,341.07,341.15,6383.0,311.1203,311.2388,310.9835,311.0565,6383.0
2021-12-21 15:25:00,341.08,341.08,340.65,340.67,5086.0,310.9927,310.9927,310.6006,310.6188,5086.0
2021-12-21 15:30:00,340.57,340.67,340.35,340.41,15016.0,310.5276,310.6188,310.3271,310.3818,15016.0
2021-12-21 15:35:00,340.33,340.36,339.86,339.91,12641.0,310.3088,310.3362,309.8803,309.9259,12641.0
2021-12-21 15:40:00,339.91,340.14,339.69,339.89,13106.0,309.9259,310.1356,309.7253,309.9076,13106.0
2021-12-21 15:45:00,339.92,340.0,339.68,339.91,14463.0,309.935,310.0079,309.7162,309.9259,14463.0
2021-12-21 15:50:00,339.97,340.4,339.89,340.38,26076.0,309.9806,310.3726,309.9076,310.3544,26076.0
2021-12-21 15:55:00,340.36,340.8,340.34,340.76,63998.0,310.3362,310.7374,310.3179,310.7009,63998.0
2021-12-22 09:30:00,341.16,343.9,341.03,342.59,34831.0,311.0656,313.5639,310.9471,312.3695,34831.0
2021-12-22 09:35:00,343.32,344.14,342.6,343.57,36132.0,313.0351,313.7827,312.3786,313.263,36132.0
2021-12-22 09:40:00,343.56,343.72,342.63,342.9,14880.0,313.2539,313.3998,312.4059,312.6521,14880.0
2021-12-22 09:45:00,342.68,343.19,342.45,342.64,14610.0,312.4515,312.9165,312.2418,312.415,14610.0
2021-12-22 09:50:00,342.69,343.06,342.6,342.97,3127.0,312.4606,312.798,312.3786,312.7159,3127.0
2021-12-22 09:55:00,343.08,343.36,342.81,343.21,4795.0,312.8162,313.0715,312.57,312.9348,4795.0
2021-12-22 10:00:00,343.45,344.15,343.4,343.88,7032.0,313.1536,313.7918,313.108,313.5457,7032.0
2021-12-22 10:05:00,344.07,344.35,343.25,343.25,5307.0,313.7189,313.9742,312.9712,312.9712,5307.0
2021-12-22 10:10:00,343.31,343.66,343.28,343.28,4663.0,313.0259,313.3451,312.9986,312.9986,4663.0
2021-12-22 10:15:00,343.47,343.62,342.93,342.93,4459.0,313.1718,313.3086,312.6795,312.6795,4459.0
2021-12-22 10:20:00,343.22,343.83,343.15,343.55,6800.0,312.9439,313.5001,312.8801,313.2448,6800.0
2021-12-22 10:25:00,343.54,343.72,343.28,343.71,2701.0,313.2357,313.3998,312.9986,313.3907,2701.0
2021-12-22 10:30:00,343.51,343.59,343.16,343.45,5151.0,313.2083,313.2812,312.8892,313.1536,5151.0
2021-12-22 10:35:00,343.46,343.64,343.06,343.45,6994.0,313.1627,313.3268,312.798,313.1536,6994.0
2021-12-22 10:40:00,343.66,343.7,343.21,343.33,12873.0,313.3451,313.3815,312.9348,313.0442,12873.0
2021-12-22 10:45:00,343.3,343.3,342.9,343.14,5312.0,313.0168,313.0168,312.6521,312.8709,5312.0
2021-12-22 10:50:00,343.21,343.42,343.13,343.16,5106.0,312.9348,313.1262,312.8618,312.8892,5106.0
2021-12-22 10:55:00,343.24,343.38,343.06,343.27,7939.0,312.9621,313.0898,312.798,312.9895,7939.0
2021-12-22 11:00:00,343.33,343.57,343.11,343.11,11004.0,313.0442,313.263,312.8436,312.8436,11004.0
2021-12-22 11:05:00,343.27,343.41,342.97,343.01,6500.0,312.9895,313.1171,312.7159,312.7524,6500.0
2021-12-22 11:10:00,343.0,343.65,342.99,343.6,2765.0,312.7433,313.336,312.7342,313.2904,2765.0
2021-12-22 11:15:00,343.49,343.49,343.24,343.27,16779.0,313.1901,313.1901,312.9621,312.9895,16779.0
2021-12-22 11:20:00,343.21,343.44,343.07,343.43,4130.0,312.9348,313.1445,312.8071,313.1354,4130.0
2021-12-22 11:25:00,343.38,343.57,343.29,343.42,5620.0,313.0898,313.263,313.0077,313.1262,5620.0
2021-12-22 11:30:00,343.55,343.69,343.32,343.48,9885.0,313.2448,313.3724,313.0351,313.1809,9885.0
2021-12-22 11:35:00,343.4,343.54,343.29,343.41,7889.0,313.108,313.2357,313.0077,313.1171,7889.0
2021-12-22 11:40:00,343.33,343.33,343.05,343.05,7863.0,313.0442,313.0442,312.7889,312.7889,7863.0
2021-12-22 11:45:00,343.0,343.09,342.52,343.09,13320.0,312.7433,312.8254,312.3056,312.8254,13320.0
2021-12-22 11:50:00,343.1,343.15,342.74,342.81,7242.0,312.8345,312.8801,312.5062,312.57,7242.0
2021-12-22 11:55:00,342.86,343.1,342.86,343.03,8911.0,312.6156,312.8345,312.6156,312.7706,8911.0
2021-12-22 12:00:00,343.08,343.32,342.9,343.26,8919.0,312.8162,313.0351,312.6521,312.9804,8919.0
2021-12-22 12:05:00,343.29,343.29,343.0,343.06,5956.0,313.0077,313.0077,312.7433,312.798,5956.0
2021-12-22 12:10:00,343.0,343.27,342.99,343.07,5082.0,312.7433,312.9895,312.7342,312.8071,5082.0
2021-12-22 12:15:00,343.27,343.27,343.07,343.19,3677.0,312.9895,312.9895,312.8071,312.9165,3677.0
2021-12-22 12:20:00,343.18,343.29,343.17,343.28,4477.0,312.9074,313.0077,312.8983,312.9986,4477.0
2021-12-22 12:25:00,343.24,343.31,343.0,343.09,11733.0,312.9621,313.0259,312.7433,312.8254,11733.0
2021-12-22 12:30:00,343.15,343.2,343.01,343.01,8120.0,312.8801,312.9256,312.7524,312.7524,8120.0
2021-12-22 12:35:00,343.02,343.07,342.94,343.07,32185.0,312.7615,312.8071,312.6886,312.8071,32185.0
2021-12-22 12:40:00,343.08,343.11,342.78,342.81,25332.0,312.8162,312.8436,312.5427,312.57,25332.0
2021-12-22 12:45:00,342.81,342.99,342.75,342.89,2819.0,312.57,312.7342,312.5153,312.643,2819.0
2021-12-22 12:50:00,342.99,343.09,342.87,343.03,8309.0,312.7342,312.8254,312.6248,312.7706,8309.0
2021-12-22 12:55:00,343.02,343.26,343.0,343.05,6744.0,312.7615,312.9804,312.7433,312.7889,6744.0
2021-12-22 13:00:00,343.08,343.08,342.88,342.88,9588.0,312.8162,312.8162,312.6339,312.6339,9588.0
2021-12-22 13:05:00,342.89,343.08,342.87,343.08,3318.0,312.643,312.8162,312.6248,312.8162,3318.0
2021-12-22 13:10:00,343.04,343.09,342.96,342.99,2908.0,312.7798,312.8254,312.7068,312.7342,2908.0
2021-12-22 13:15:00,342.97,343.2,342.83,343.19,7174.0,312.7159,312.9256,312.5883,312.9165,7174.0
2021-12-22 13:20:00,343.18,343.38,343.18,343.22,4072.0,312.9074,313.0898,312.9074,312.9439,4072.0
2021-12-22 13:25:00,343.27,343.42,343.18,343.18,7863.0,312.9895,313.1262,312.9074,312.9074,7863.0
2021-12-22 13:30:00,343.17,343.34,342.92,342.92,5919.0,312.8983,313.0533,312.6703,312.6703,5919.0
2021-12-22 13:35:00,342.91,343.27,342.88,343.16,3074.0,312.6612,312.9895,312.6339,312.8892,3074.0
2021-12-22 13:40:00,343.26,343.34,343.04,343.09,5401.0,312.9804,313.0533,312.7798,312.8254,5401.0
2021-12-22 13:45:00,343.11,343.22,343.01,343.11,7858.0,312.8436,312.9439,312.7524,312.8436,7858.0
2021-12-22 13:50:00,343.16,343.2,343.02,343.04,2781.0,312.8892,312.9256,312.7615,312.7798,2781.0
2021-12-22 13:55:00,343.06,343.07,342.83,342.99,6328.0,312.798,312.8071,312.5883,312.7342,6328.0
2021-12-22 14:00:00,342.88,343.0,342.88,342.91,3456.0,312.6339,312.7433,312.6339,312.6612,3456.0
2021-12-22 14:05:00,342.95,343.18,342.92,343.06,5649.0,312.6977,312.9074,312.6703,312.798,5649.0
2021-12-22 14:10:00,343.1,343.21,342.96,343.15,2995.0,312.8345,312.9348,312.7068,312.8801,2995.0
2021-12-22 14:15:00,343.14,343.25,343.13,343.18,3866.0,312.8709,312.9712,312.8618,312.9074,3866.0
2021-12-22 14:20:00,343.14,343.19,342.98,342.98,5832.0,312.8709,312.9165,312.7251,312.7251,5832.0
2021-12-22 14:25:00,342.99,343.0,342.76,342.94,7380.0,312.7342,312.7433,312.5245,312.6886,7380.0
2021-12-22 14:30:00,342.99,343.1,342.82,343.03,3229.0,312.7342,312.8345,312.5792,312.7706,3229.0
2021-12-22 14:35:00,342.98,343.19,342.93,342.99,6310.0,312.7251,312.9165,312.6795,312.7342,6310.0
2021-12-22 14:40:00,343.11,343.15,342.94,343.06,6677.0,312.8436,312.8801,312.6886,312.798,6677.0
2021-12-22 14:45:00,342.97,343.12,342.97,343.1,3269.0,312.7159,312.8527,312.7159,312.8345,3269.0
2021-12-22 14:50:00,343.08,343.18,343.04,343.15,4244.0,312.8162,312.9074,312.7798,312.8801,4244.0
2021-12-22 14:55:00,343.14,343.32,343.09,343.14,5691.0,312.8709,313.0351,312.8254,312.8709,5691.0
2021-12-22 15:00:00,343.11,343.24,343.05,343.14,5916.0,312.8436,312.9621,312.7889,312.8709,5916.0
2021-12-22 15:05:00,343.07,343.08,342.74,342.98,5426.0,312.8071,312.8162,312.5062,312.7251,5426.0
2021-12-22 15:10:00,342.93,343.29,342.87,343.09,9334.0,312.6795,313.0077,312.6248,312.8254,9334.0
2021-12-22 15:15:00,343.15,343.15,342.6,342.75,14447.0,312.8801,312.8801,312.3786,312.5153,14447.0
2021-12-22 15:20:00,342.79,342.79,342.57,342.73,4216.0,312.5518,312.5518,312.3512,312.4971,4216.0
2021-12-22 15:25:00,342.7,342.95,342.59,342.59,5769.0,312.4698,312.6977,312.3695,312.3695,5769.0
2021-12-22 15:30:00,342.52,342.96,342.33,342.79,10823.0,312.3056,312.7068,312.1324,312.5518,10823.0
2021-12-22 15:35:00,342.8,342.83,342.44,342.77,9955.0,312.5609,312.5883,312.2327,312.5336,9955.0
2021-12-22 15:40:00,342.81,342.89,342.36,342.5,28431.0,312.57,312.643,312.1597,312.2874,28431.0
2021-12-22 15:45:00,342.56,342.68,342.49,342.54,20843.0,312.3421,312.4515,312.2783,312.3239,20843.0
2021-12-22 15:50:00,342.56,342.91,342.54,342.83,23838.0,312.3421,312.6612,312.3239,312.5883,23838.0
2021-12-22 15:55:00,342.84,343.21,342.84,343.04,89890.0,312.5974,312.9348,312.5974,312.7798,89890.0
2021-12-23 09:30:00,343.78,346.39,343.78,345.35,32276.0,313.4545,315.8343,313.4545,314.886,32276.0
2021-12-23 09:35:00,345.33,346.82,345.13,346.63,4879.0,314.8678,316.2263,314.6854,316.0531,4879.0
2021-12-23 09:40:00,346.44,346.83,346.11,346.64,6391.0,315.8798,316.2354,315.579,316.0622,6391.0
2021-12-23 09:45:00,346.65,346.88,345.99,346.04,7185.0,316.0713,316.281,315.4695,315.5151,7185.0
2021-12-23 09:50:00,346.21,346.88,345.99,346.52,6451.0,315.6701,316.281,315.4695,315.9528,6451.0
2021-12-23 09:55:00,346.62,347.21,346.62,346.79,10192.0,316.044,316.5819,316.044,316.199,10192.0
2021-12-23 10:00:00,347.03,347.19,346.91,347.1,2738.0,316.4178,316.5637,316.3084,316.4816,2738.0
2021-12-23 10:05:00,347.17,347.8,347.17,347.78,6073.0,316.5454,317.1199,316.5454,317.1016,6073.0
2021-12-23 10:10:00,347.68,348.03,347.58,347.83,6721.0,317.0105,317.3296,316.9193,317.1472,6721.0
2021-12-23 10:15:00,347.78,347.89,347.22,347.22,6231.0,317.1016,317.2019,316.591,316.591,6231.0
2021-12-23 10:20:00,347.24,347.78,347.14,347.78,3627.0,316.6093,317.1016,316.5181,317.1016,3627.0
2021-12-23 10:25:00,347.63,347.63,347.24,347.41,3616.0,316.9649,316.9649,316.6093,316.7643,3616.0
2021-12-23 10:30:00,347.47,347.64,347.32,347.32,4431.0,316.819,316.974,316.6822,316.6822,4431.0
2021-12-23 10:35:00,347.19,347.47,347.05,347.3,6564.0,316.5637,316.819,316.436,316.664,6564.0
2021-12-23 10:40:00,347.35,347.46,347.07,347.43,16187.0,316.7096,316.8099,316.4543,316.7825,16187.0
2021-12-23 10:45:00,347.49,347.98,347.49,347.84,4095.0,316.8372,317.284,316.8372,317.1563,4095.0
2021-12-23 10:50:00,347.84,348.0,347.73,347.81,7946.0,317.1563,317.3022,317.056,317.129,7946.0
2021-12-23 10:55:00,347.91,348.13,347.74,347.97,7834.0,317.2202,317.4208,317.0652,317.2749,7834.0
2021-12-23 11:00:00,347.91,348.13,347.91,348.0,5578.0,317.2202,317.4208,317.2202,317.3022,5578.0
2021-12-23 11:05:00,348.04,348.32,347.96,348.23,4548.0,317.3387,317.594,317.2658,317.5119,4548.0
2021-12-23 11:10:00,348.24,348.29,348.0,348.0,5379.0,317.5211,317.5666,317.3022,317.3022,5379.0
2021-12-23 11:15:00,347.97,347.97,347.65,347.84,4281.0,317.2749,317.2749,316.9831,317.1563,4281.0
2021-12-23 11:20:00,347.85,347.85,347.61,347.62,3473.0,317.1655,317.1655,316.9466,316.9557,3473.0
2021-12-23 11:25:00,347.71,348.01,347.71,347.85,4111.0,317.0378,317.3113,317.0378,317.1655,4111.0
2021-12-23 11:30:00,347.91,348.08,347.81,347.83,4805.0,317.2202,317.3752,317.129,317.1472,4805.0
2021-12-23 11:35:00,347.81,347.87,347.47,347.57,3753.0,317.129,317.1837,316.819,316.9102,3753.0
2021-12-23 11:40:00,347.29,347.29,347.1,347.18,2388.0,316.6549,316.6549,316.4816,316.5546,2388.0
2021-12-23 11:45:00,347.11,347.63,347.07,347.48,8407.0,316.4907,316.9649,316.4543,316.8281,8407.0
2021-12-23 11:50:00,347.39,347.5,347.32,347.35,4693.0,316.746,316.8463,316.6822,316.7096,4693.0
2021-12-23 11:55:00,347.32,347.45,347.23,347.23,3707.0,316.6822,316.8007,316.6002,316.6002,3707.0
2021-12-23 12:00:00,347.26,347.33,347.18,347.29,2593.0,316.6275,316.6913,316.5546,316.6549,2593.0
2021-12-23 12:05:00,347.2,347.31,347.09,347.11,2173.0,316.5728,316.6731,316.4725,316.4907,2173.0
2021-12-23 12:10:00,347.0,347.25,347.0,347.16,2156.0,316.3904,316.6184,316.3904,316.5363,2156.0
2021-12-23 12:15:00,347.24,347.5,347.11,347.32,3422.0,316.6093,316.8463,316.4907,316.6822,3422.0
2021-12-23 12:20:00,347.31,347.39,347.25,347.28,2868.0,316.6731,316.746,316.6184,316.6457,2868.0
2021-12-23 12:25:00,347.35,347.62,347.28,347.62,3039.0,316.7096,316.9557,316.6457,316.9557,3039.0
2021-12-23 12:30:00,347.56,347.73,347.49,347.56,3372.0,316.901,317.056,316.8372,316.901,3372.0
2021-12-23 12:35:00,347.55,347.59,347.48,347.53,1710.0,316.8919,316.9284,316.8281,316.8737,1710.0
2021-12-23 12:40:00,347.51,347.65,347.48,347.5,3380.0,316.8555,316.9831,316.8281,316.8463,3380.0
2021-12-23 12:45:00,347.44,347.55,347.37,347.38,4943.0,316.7916,316.8919,316.7278,316.7369,4943.0
2021-12-23 12:50:00,347.43,347.55,347.35,347.55,2903.0,316.7825,316.8919,316.7096,316.8919,2903.0
2021-12-23 12:55:00,347.51,347.51,347.3,347.35,4608.0,316.8555,316.8555,316.664,316.7096,4608.0
2021-12-23 13:00:00,347.44,347.55,347.14,347.19,3525.0,316.7916,316.8919,316.5181,316.5637,3525.0
2021-12-23 13:05:00,347.12,347.3,347.12,347.3,2497.0,316.4999,316.664,316.4999,316.664,2497.0
2021-12-23 13:10:00,347.32,347.58,347.2,347.38,4468.0,316.6822,316.9193,316.5728,316.7369,4468.0
2021-12-23 13:15:00,347.43,347.62,347.42,347.61,2749.0,316.7825,316.9557,316.7734,316.9466,2749.0
2021-12-23 13:20:00,347.59,347.68,347.14,347.15,3537.0,316.9284,317.0105,316.5181,316.5272,3537.0
2021-12-23 13:25:00,347.18,347.42,347.17,347.26,9410.0,316.5546,316.7734,316.5454,316.6275,9410.0
2021-12-23 13:30:00,347.3,347.44,347.22,347.41,7944.0,316.664,316.7916,316.591,316.7643,7944.0
2021-12-23 13:35:00,347.38,347.52,347.37,347.52,3041.0,316.7369,316.8646,316.7278,316.8646,3041.0
2021-12-23 13:40:00,347.5,347.63,347.46,347.63,2278.0,316.8463,316.9649,316.8099,316.9649,2278.0
2021-12-23 13:45:00,347.63,347.8,347.63,347.79,6068.0,316.9649,317.1199,316.9649,317.1108,6068.0
2021-12-23 13:50:00,347.82,347.91,347.8,347.83,2648.0,317.1381,317.2202,317.1199,317.1472,2648.0
2021-12-23 13:55:00,347.83,347.97,347.58,347.71,6053.0,317.1472,317.2749,316.9193,317.0378,6053.0
2021-12-23 14:00:00,347.61,348.0,347.61,347.92,6827.0,316.9466,317.3022,316.9466,317.2293,6827.0
2021-12-23 14:05:00,347.88,347.91,347.63,347.91,3261.0,317.1928,317.2202,316.9649,317.2202,3261.0
2021-12-23 14:10:00,347.8,347.8,347.61,347.66,4599.0,317.1199,317.1199,316.9466,316.9922,4599.0
2021-12-23 14:15:00,347.74,347.85,347.65,347.72,5326.0,317.0652,317.1655,316.9831,317.0469,5326.0
2021-12-23 14:20:00,347.74,347.75,347.54,347.64,2816.0,317.0652,317.0743,316.8828,316.974,2816.0
2021-12-23 14:25:00,347.64,347.65,347.57,347.61,2383.0,316.974,316.9831,316.9102,316.9466,2383.0
2021-12-23 14:30:00,347.65,347.65,347.38,347.45,9005.0,316.9831,316.9831,316.7369,316.8007,9005.0
2021-12-23 14:35:00,347.44,347.44,347.32,347.34,7046.0,316.7916,316.7916,316.6822,316.7004,7046.0
2021-12-23 14:40:00,347.38,347.4,347.22,347.23,3998.0,316.7369,316.7552,316.591,316.6002,3998.0
2021-12-23 14:45:00,347.26,347.35,347.25,347.28,6736.0,316.6275,316.7096,316.6184,316.6457,6736.0
2021-12-23 14:50:00,347.28,347.5,347.25,347.48,11827.0,316.6457,316.8463,316.6184,316.8281,11827.0
2021-12-23 14:55:00,347.46,347.51,347.29,347.3,6860.0,316.8099,316.8555,316.6549,316.664,6860.0
2021-12-23 15:00:00,347.26,347.29,347.13,347.14,6532.0,316.6275,316.6549,316.509,316.5181,6532.0
2021-12-23 15:05:00,347.18,347.25,347.07,347.08,4775.0,316.5546,316.6184,316.4543,316.4634,4775.0
2021-12-23 15:10:00,347.14,347.14,347.03,347.04,3346.0,316.5181,316.5181,316.4178,316.4269,3346.0
2021-12-23 15:15:00,347.07,347.1,346.77,346.87,9162.0,316.4543,316.4816,316.1807,316.2719,9162.0
2021-12-23 15:20:00,346.94,347.03,346.86,346.94,6237.0,316.3357,316.4178,316.2628,316.3357,6237.0
2021-12-23 15:25:00,346.94,347.08,346.89,346.94,9349.0,316.3357,316.4634,316.2901,316.3357,9349.0
2021-12-23 15:30:00,346.94,346.94,346.78,346.82,6597.0,316.3357,316.3357,316.1898,316.2263,6597.0
2021-12-23 15:35:00,346.86,346.97,346.78,346.78,18971.0,316.2628,316.3631,316.1898,316.1898,18971.0
2021-12-23 15:40:00,346.81,346.83,346.5,346.62,14859.0,316.2172,316.2354,315.9345,316.044,14859.0
2021-12-23 15:45:00,346.63,347.31,346.63,347.23,24027.0,316.0531,316.6731,316.0531,316.6002,24027.0
2021-12-23 15:50:00,347.23,347.41,346.88,347.37,39951.0,316.6002,316.7643,316.281,316.7278,39951.0
2021-12-23 15:55:00,347.31,347.35,346.63,346.9,72312.0,316.6731,316.7096,316.0531,316.2993,72312.0
2021-12-27 09:30:00,347.1,348.3,347.0,347.61,40965.0,316.4816,317.5758,316.3904,316.9466,40965.0
2021-12-27 09:35:00,347.53,347.85,347.48,347.71,5639.0,316.8737,317.1655,316.8281,317.0378,5639.0
2021-12-27 09:40:00,347.71,347.76,347.18,347.32,8387.0,317.0378,317.0834,316.5546,316.6822,8387.0
2021-12-27 09:45:00,347.41,349.74,347.41,349.62,23526.0,316.7643,318.8887,316.7643,318.7793,23526.0
2021-12-27 09:50:00,349.7,349.88,349.22,349.5,17896.0,318.8523,319.0164,318.4146,318.6699,17896.0
2021-12-27 09:55:00,349.32,349.6,348.75,348.86,10099.0,318.5058,318.7611,317.9861,318.0864,10099.0
2021-12-27 10:00:00,348.79,348.95,348.23,348.33,6598.0,318.0225,318.1684,317.5119,317.6031,6598.0
2021-12-27 10:05:00,348.32,348.74,348.26,348.48,9498.0,317.594,317.977,317.5393,317.7399,9498.0
2021-12-27 10:10:00,348.49,348.6,348.31,348.54,3074.0,317.749,317.8493,317.5849,317.7946,3074.0
2021-12-27 10:15:00,348.61,349.13,348.61,348.99,7093.0,317.8584,318.3325,317.8584,318.2049,7093.0
2021-12-27 10:20:00,349.1,349.36,349.0,349.0,1928.0,318.3052,318.5423,318.214,318.214,1928.0
2021-12-27 10:25:00,349.17,349.21,348.69,349.0,5495.0,318.369,318.4055,317.9314,318.214,5495.0
2021-12-27 10:30:00,349.03,349.03,348.6,348.8,6137.0,318.2414,318.2414,317.8493,318.0317,6137.0
2021-12-27 10:35:00,348.8,349.1,348.77,348.93,4017.0,318.0317,318.3052,318.0043,318.1502,4017.0
2021-12-27 10:40:00,348.88,349.3,348.74,349.21,9918.0,318.1046,318.4876,317.977,318.4055,9918.0
2021-12-27 10:45:00,349.29,349.5,349.0,349.34,7829.0,318.4784,318.6699,318.214,318.524,7829.0
2021-12-27 10:50:00,349.11,349.58,349.11,349.58,4506.0,318.3143,318.7429,318.3143,318.7429,4506.0
2021-12-27 10:55:00,349.57,349.77,349.24,349.24,8782.0,318.7337,318.9161,318.4328,318.4328,8782.0
2021-12-27 11:00:00,349.47,349.75,349.38,349.38,4975.0,318.6426,318.8979,318.5605,318.5605,4975.0
2021-12-27 11:05:00,349.46,349.52,349.31,349.51,1917.0,318.6334,318.6881,318.4967,318.679,1917.0
2021-12-27 11:10:00,349.47,349.69,349.21,349.21,6402.0,318.6426,318.8432,318.4055,318.4055,6402.0
2021-12-27 11:15:00,349.18,349.28,349.0,349.22,5147.0,318.3781,318.4693,318.214,318.4146,5147.0
2021-12-27 11:20:00,349.22,349.46,349.06,349.15,4824.0,318.4146,318.6334,318.2687,318.3508,4824.0
2021-12-27 11:25:00,349.08,349.21,348.93,349.11,2619.0,318.287,318.4055,318.1502,318.3143,2619.0
2021-12-27 11:30:00,349.16,349.44,349.1,349.4,2805.0,318.3599,318.6152,318.3052,318.5787,2805.0
2021-12-27 11:35:00,349.38,349.53,349.26,349.53,3074.0,318.5605,318.6973,318.4511,318.6973,3074.0
2021-12-27 11:40:00,349.61,349.71,349.49,349.56,7385.0,318.7702,318.8614,318.6608,318.7246,7385.0
2021-12-27 11:45:00,349.48,349.81,349.48,349.68,1912.0,318.6517,318.9526,318.6517,318.834,1912.0
2021-12-27 11:50:00,349.75,350.2,349.75,350.2,33416.0,318.8979,319.3082,318.8979,319.3082,33416.0
2021-12-27 11:55:00,350.12,350.2,350.0,350.06,3519.0,319.2352,319.3082,319.1258,319.1805,3519.0
2021-12-27 12:00:00,350.0,350.17,350.0,350.14,1909.0,319.1258,319.2808,319.1258,319.2535,1909.0
2021-12-27 12:05:00,350.19,350.25,349.98,350.05,2783.0,319.299,319.3538,319.1076,319.1714,2783.0
2021-12-27 12:10:00,349.97,350.45,349.97,350.41,9041.0,319.0985,319.5361,319.0985,319.4996,9041.0
2021-12-27 12:15:00,350.45,350.66,350.43,350.6,2668.0,319.5361,319.7276,319.5179,319.6729,2668.0
2021-12-27 12:20:00,350.6,350.81,350.6,350.66,2783.0,319.6729,319.8644,319.6729,319.7276,2783.0
2021-12-27 12:25:00,350.63,350.76,350.43,350.72,3302.0,319.7002,319.8188,319.5179,319.7823,3302.0
2021-12-27 12:30:00,350.54,350.54,350.34,350.34,3018.0,319.6182,319.6182,319.4358,319.4358,3018.0
2021-12-27 12:35:00,350.3,350.42,350.19,350.37,1627.0,319.3993,319.5088,319.299,319.4632,1627.0
2021-12-27 12:40:00,350.38,350.49,350.36,350.48,4610.0,319.4723,319.5726,319.454,319.5635,4610.0
2021-12-27 12:45:00,350.48,350.5,350.35,350.43,5598.0,319.5635,319.5817,319.4449,319.5179,5598.0
2021-12-27 12:50:00,350.44,350.46,350.06,350.18,6427.0,319.527,319.5452,319.1805,319.2899,6427.0
2021-12-27 12:55:00,350.11,350.34,350.07,350.34,2147.0,319.2261,319.4358,319.1896,319.4358,2147.0
2021-12-27 13:00:00,350.22,350.27,349.94,350.03,2098.0,319.3264,319.372,319.0711,319.1532,2098.0
2021-12-27 13:05:00,349.97,350.25,349.96,350.13,3913.0,319.0985,319.3538,319.0893,319.2443,3913.0
2021-12-27 13:10:00,350.07,350.3,350.06,350.29,5188.0,319.1896,319.3993,319.1805,319.3902,5188.0
2021-12-27 13:15:00,350.17,350.21,350.02,350.08,1921.0,319.2808,319.3173,319.144,319.1987,1921.0
2021-12-27 13:20:00,350.12,350.17,349.92,350.05,3217.0,319.2352,319.2808,319.0529,319.1714,3217.0
2021-12-27 13:25:00,350.01,350.15,350.0,350.0,1944.0,319.1349,319.2626,319.1258,319.1258,1944.0
2021-12-27 13:30:00,350.1,350.17,350.0,350.03,4360.0,319.217,319.2808,319.1258,319.1532,4360.0
2021-12-27 13:35:00,350.08,350.34,349.98,350.24,3664.0,319.1987,319.4358,319.1076,319.3446,3664.0
2021-12-27 13:40:00,350.24,350.33,350.24,350.31,1175.0,319.3446,319.4267,319.3446,319.4085,1175.0
2021-12-27 13:45:00,350.26,350.37,350.17,350.36,7839.0,319.3629,319.4632,319.2808,319.454,7839.0
2021-12-27 13:50:00,350.32,350.34,350.23,350.31,2556.0,319.4176,319.4358,319.3355,319.4085,2556.0
2021-12-27 13:55:00,350.27,350.38,350.27,350.27,2236.0,319.372,319.4723,319.372,319.372,2236.0
2021-12-27 14:00:00,350.3,350.3,349.87,349.91,9955.0,319.3993,319.3993,319.0073,319.0437,9955.0
2021-12-27 14:05:00,349.85,349.91,349.66,349.7,4873.0,318.989,319.0437,318.8158,318.8523,4873.0
2021-12-27 14:10:00,349.74,349.81,349.51,349.52,2412.0,318.8887,318.9526,318.679,318.6881,2412.0
2021-12-27 14:15:00,349.49,349.71,349.47,349.65,1473.0,318.6608,318.8614,318.6426,318.8067,1473.0
2021-12-27 14:20:00,349.73,349.92,349.67,349.79,2484.0,318.8796,319.0529,318.8249,318.9343,2484.0
2021-12-27 14:25:00,349.81,350.0,349.74,349.98,3367.0,318.9526,319.1258,318.8887,319.1076,3367.0
2021-12-27 14:30:00,350.0,350.12,349.97,350.09,2200.0,319.1258,319.2352,319.0985,319.2079,2200.0
2021-12-27 14:35:00,350.16,350.29,350.16,350.17,1572.0,319.2717,319.3902,319.2717,319.2808,1572.0
2021-12-27 14:40:00,350.11,350.24,350.07,350.19,2215.0,319.2261,319.3446,319.1896,319.299,2215.0
2021-12-27 14:45:00,350.13,350.25,350.05,350.11,3707.0,319.2443,319.3538,319.1714,319.2261,3707.0
2021-12-27 14:50:00,349.99,350.0,349.63,349.73,4441.0,319.1167,319.1258,318.7884,318.8796,4441.0
2021-12-27 14:55:00,349.74,349.89,349.68,349.68,4797.0,318.8887,319.0255,318.834,318.834,4797.0
2021-12-27 15:00:00,349.7,349.86,349.63,349.85,5309.0,318.8523,318.9982,318.7884,318.989,5309.0
2021-12-27 15:05:00,349.8,349.91,349.46,349.58,3824.0,318.9434,319.0437,318.6334,318.7429,3824.0
2021-12-27 15:10:00,349.6,349.65,349.38,349.6,4383.0,318.7611,318.8067,318.5605,318.7611,4383.0
2021-12-27 15:15:00,349.47,349.54,349.29,349.48,7140.0,318.6426,318.7064,318.4784,318.6517,7140.0
2021-12-27 15:20:00,349.49,349.67,349.48,349.57,5631.0,318.6608,318.8249,318.6517,318.7337,5631.0
2021-12-27 15:25:00,349.57,349.69,349.52,349.69,2029.0,318.7337,318.8432,318.6881,318.8432,2029.0
2021-12-27 15:30:00,349.71,349.79,349.44,349.48,6306.0,318.8614,318.9343,318.6152,318.6517,6306.0
2021-12-27 15:35:00,349.44,349.61,349.29,349.37,6118.0,318.6152,318.7702,318.4784,318.5514,6118.0
2021-12-27 15:40:00,349.46,349.58,349.43,349.47,12254.0,318.6334,318.7429,318.6061,318.6426,12254.0
2021-12-27 15:45:00,349.48,349.79,349.48,349.6,12923.0,318.6517,318.9343,318.6517,318.7611,12923.0
2021-12-27 15:50:00,349.64,350.19,349.52,350.15,16750.0,318.7976,319.299,318.6881,319.2626,16750.0
2021-12-27 15:55:00,350.19,350.38,350.1,350.28,57820.0,319.299,319.4723,319.217,319.3811,57820.0
2021-12-28 09:30:00,350.06,351.21,349.51,351.21,17161.0,319.1805,320.2291,318.679,320.2291,17161.0
2021-12-28 09:35:00,351.43,352.48,351.42,352.46,9734.0,320.4297,321.387,320.4205,321.3688,9734.0
2021-12-28 09:40:00,352.41,352.41,351.69,351.94,2713.0,321.3232,321.3232,320.6667,320.8947,2713.0
2021-12-28 09:45:00,352.17,352.41,352.12,352.13,3721.0,321.1044,321.3232,321.0588,321.0679,3721.0
2021-12-28 09:50:00,352.35,352.88,352.28,352.65,8512.0,321.2685,321.7518,321.2047,321.542,8512.0
2021-12-28 09:55:00,352.6,352.8,352.29,352.58,3683.0,321.4965,321.6788,321.2138,321.4782,3683.0
2021-12-28 10:00:00,352.41,353.66,352.41,353.66,7748.0,321.3232,322.4629,321.3232,322.4629,7748.0
2021-12-28 10:05:00,353.56,353.81,353.4,353.81,4304.0,322.3718,322.5997,322.2259,322.5997,4304.0
2021-12-28 10:10:00,353.84,354.92,353.74,354.91,8107.0,322.6271,323.6118,322.5359,323.6027,8107.0
2021-12-28 10:15:00,354.85,355.1,354.51,354.99,15461.0,323.548,323.7759,323.238,323.6756,15461.0
2021-12-28 10:20:00,354.92,354.96,354.6,354.93,9243.0,323.6118,323.6483,323.32,323.6209,9243.0
2021-12-28 10:25:00,354.98,355.17,354.94,355.14,4018.0,323.6665,323.8397,323.63,323.8124,4018.0
2021-12-28 10:30:00,354.96,355.07,354.66,354.76,6911.0,323.6483,323.7486,323.3747,323.4659,6911.0
2021-12-28 10:35:00,354.75,355.08,354.61,354.67,8504.0,323.4568,323.7577,323.3291,323.3839,8504.0
2021-12-28 10:40:00,354.76,354.92,354.3,354.62,5799.0,323.4659,323.6118,323.0465,323.3383,5799.0
2021-12-28 10:45:00,354.61,354.89,354.5,354.5,2714.0,323.3291,323.5844,323.2289,323.2289,2714.0
2021-12-28 10:50:00,354.54,354.82,354.45,354.49,1958.0,323.2653,323.5206,323.1833,323.2197,1958.0
2021-12-28 10:55:00,354.43,354.43,353.91,353.98,5820.0,323.165,323.165,322.6909,322.7547,5820.0
2021-12-28 11:00:00,353.85,353.96,353.65,353.75,5122.0,322.6362,322.7365,322.4538,322.545,5122.0
2021-12-28 11:05:00,353.73,353.79,353.46,353.71,5616.0,322.5268,322.5815,322.2806,322.5085,5616.0
2021-12-28 11:10:00,353.72,354.36,353.72,354.34,8577.0,322.5177,323.1012,322.5177,323.083,8577.0
2021-12-28 11:15:00,354.46,354.52,354.23,354.29,2890.0,323.1924,323.2471,322.9827,323.0374,2890.0
2021-12-28 11:20:00,354.37,354.54,354.25,354.49,7768.0,323.1103,323.2653,323.0009,323.2197,7768.0
2021-12-28 11:25:00,354.47,354.62,354.24,354.57,4571.0,323.2015,323.3383,322.9918,323.2927,4571.0
2021-12-28 11:30:00,354.5,354.62,354.29,354.4,6504.0,323.2289,323.3383,323.0374,323.1377,6504.0
2021-12-28 11:35:00,354.4,354.55,354.34,354.52,3527.0,323.1377,323.2744,323.083,323.2471,3527.0
2021-12-28 11:40:00,354.5,354.51,354.08,354.24,5209.0,323.2289,323.238,322.8459,322.9918,5209.0
2021-12-28 11:45:00,354.31,354.49,354.06,354.14,5038.0,323.0556,323.2197,322.8277,322.9006,5038.0
2021-12-28 11:50:00,354.17,354.38,354.16,354.28,3256.0,322.928,323.1194,322.9188,323.0283,3256.0
2021-12-28 11:55:00,354.27,354.41,354.23,354.28,2231.0,323.0191,323.1468,322.9827,323.0283,2231.0
2021-12-28 12:00:00,354.28,354.39,354.08,354.17,6058.0,323.0283,323.1286,322.8459,322.928,6058.0
2021-12-28 12:05:00,354.1,354.25,354.05,354.14,3402.0,322.8641,323.0009,322.8185,322.9006,3402.0
2021-12-28 12:10:00,354.18,354.19,353.83,353.94,4784.0,322.9371,322.9462,322.618,322.7183,4784.0
2021-12-28 12:15:00,353.76,353.92,353.73,353.79,5426.0,322.5541,322.7,322.5268,322.5815,5426.0
2021-12-28 12:20:00,353.72,353.72,353.28,353.72,2771.0,322.5177,322.5177,322.1165,322.5177,2771.0
2021-12-28 12:25:00,353.57,353.6,353.33,353.46,3885.0,322.3809,322.4082,322.1621,322.2806,3885.0
2021-12-28 12:30:00,353.46,353.59,353.35,353.46,1482.0,322.2806,322.3991,322.1803,322.2806,1482.0
2021-12-28 12:35:00,353.5,353.64,353.33,353.46,2950.0,322.3171,322.4447,322.1621,322.2806,2950.0
2021-12-28 12:40:00,353.44,353.46,353.31,353.41,4826.0,322.2624,322.2806,322.1438,322.235,4826.0
2021-12-28 12:45:00,353.44,353.45,353.2,353.3,2723.0,322.2624,322.2715,322.0435,322.1347,2723.0
2021-12-28 12:50:00,353.23,353.67,353.16,353.66,3023.0,322.0709,322.4721,322.0071,322.4629,3023.0
2021-12-28 12:55:00,353.66,353.86,353.61,353.72,8459.0,322.4629,322.6453,322.4174,322.5177,8459.0
2021-12-28 13:00:00,353.79,353.86,353.55,353.6,2723.0,322.5815,322.6453,322.3627,322.4082,2723.0
2021-12-28 13:05:00,353.6,353.75,353.44,353.75,2801.0,322.4082,322.545,322.2624,322.545,2801.0
2021-12-28 13:10:00,353.75,353.85,353.62,353.85,1156.0,322.545,322.6362,322.4265,322.6362,1156.0
2021-12-28 13:15:00,353.81,353.88,353.57,353.57,3026.0,322.5997,322.6635,322.3809,322.3809,3026.0
2021-12-28 13:20:00,353.7,353.82,353.49,353.56,2430.0,322.4994,322.6088,322.3079,322.3718,2430.0
2021-12-28 13:25:00,353.54,353.62,353.39,353.39,1709.0,322.3535,322.4265,322.2168,322.2168,1709.0
2021-12-28 13:30:00,353.46,353.59,353.42,353.48,1690.0,322.2806,322.3991,322.2441,322.2988,1690.0
2021-12-28 13:35:00,353.61,353.73,353.45,353.52,2081.0,322.4174,322.5268,322.2715,322.3353,2081.0
2021-12-28 13:40:00,353.64,353.65,353.19,353.19,3109.0,322.4447,322.4538,322.0344,322.0344,3109.0
2021-12-28 13:45:00,353.28,353.51,353.27,353.34,2257.0,322.1165,322.3262,322.1074,322.1712,2257.0
2021-12-28 13:50:00,353.29,353.62,353.29,353.4,2951.0,322.1256,322.4265,322.1256,322.2259,2951.0
2021-12-28 13:55:00,353.37,353.51,353.15,353.15,3606.0,322.1985,322.3262,321.9979,321.9979,3606.0
2021-12-28 14:00:00,353.28,353.35,352.95,352.95,3174.0,322.1165,322.1803,321.8156,321.8156,3174.0
2021-12-28 14:05:00,353.04,353.12,352.68,353.02,4756.0,321.8976,321.9706,321.5694,321.8794,4756.0
2021-12-28 14:10:00,353.16,353.17,352.98,352.99,1398.0,322.0071,322.0162,321.8429,321.8521,1398.0
2021-12-28 14:15:00,353.01,353.16,352.98,353.16,1357.0,321.8703,322.0071,321.8429,322.0071,1357.0
2021-12-28 14:20:00,353.08,353.2,352.9,352.92,2242.0,321.9341,322.0435,321.77,321.7882,2242.0
2021-12-28 14:25:00,352.87,352.97,352.76,352.85,2904.0,321.7426,321.8338,321.6423,321.7244,2904.0
2021-12-28 14:30:00,352.81,353.03,352.77,352.94,2916.0,321.6879,321.8885,321.6515,321.8065,2916.0
2021-12-28 14:35:00,352.97,353.05,352.9,353.05,2123.0,321.8338,321.9068,321.77,321.9068,2123.0
2021-12-28 14:40:00,353.04,353.16,352.95,353.06,3306.0,321.8976,322.0071,321.8156,321.9159,3306.0
2021-12-28 14:45:00,353.03,353.26,353.02,353.26,1643.0,321.8885,322.0982,321.8794,322.0982,1643.0
2021-12-28 14:50:00,353.18,353.29,353.06,353.2,2779.0,322.0253,322.1256,321.9159,322.0435,2779.0
2021-12-28 14:55:00,353.29,353.53,353.29,353.39,2214.0,322.1256,322.3444,322.1256,322.2168,2214.0
2021-12-28 15:00:00,353.33,353.41,353.22,353.4,1702.0,322.1621,322.235,322.0618,322.2259,1702.0
2021-12-28 15:05:00,353.52,353.87,353.51,353.65,2312.0,322.3353,322.6544,322.3262,322.4538,2312.0
2021-12-28 15:10:00,353.69,353.8,353.63,353.69,2795.0,322.4903,322.5906,322.4356,322.4903,2795.0
2021-12-28 15:15:00,353.7,353.7,353.52,353.55,5185.0,322.4994,322.4994,322.3353,322.3627,5185.0
2021-12-28 15:20:00,353.56,353.64,353.52,353.52,2315.0,322.3718,322.4447,322.3353,322.3353,2315.0
2021-12-28 15:25:00,353.53,353.58,353.39,353.55,4881.0,322.3444,322.39,322.2168,322.3627,4881.0
2021-12-28 15:30:00,353.52,353.58,353.32,353.54,6470.0,322.3353,322.39,322.1529,322.3535,6470.0
2021-12-28 15:35:00,353.49,353.6,353.44,353.46,7515.0,322.3079,322.4082,322.2624,322.2806,7515.0
2021-12-28 15:40:00,353.5,353.74,353.44,353.65,7703.0,322.3171,322.5359,322.2624,322.4538,7703.0
2021-12-28 15:45:00,353.68,354.15,353.68,354.0,12450.0,322.4812,322.9097,322.4812,322.773,12450.0
2021-12-28 15:50:00,354.01,354.01,353.46,353.65,18791.0,322.7821,322.7821,322.2806,322.4538,18791.0
2021-12-28 15:55:00,353.6,353.81,353.52,353.75,53129.0,322.4082,322.5997,322.3353,322.545,53129.0
2021-12-29 09:30:00,353.44,354.0,353.16,354.0,13443.0,322.2624,322.773,322.0071,322.773,13443.0
2021-12-29 09:35:00,354.07,354.89,354.0,354.73,14174.0,322.8368,323.5844,322.773,323.4386,14174.0
2021-12-29 09:40:00,354.71,354.79,353.76,354.25,8009.0,323.4203,323.4933,322.5541,323.0009,8009.0
2021-12-29 09:45:00,354.28,354.61,353.76,354.39,8302.0,323.0283,323.3291,322.5541,323.1286,8302.0
2021-12-29 09:50:00,354.4,354.95,354.07,354.19,6899.0,323.1377,323.6392,322.8368,322.9462,6899.0
2021-12-29 09:55:00,354.08,354.19,353.43,353.65,6444.0,322.8459,322.9462,322.2532,322.4538,6444.0
2021-12-29 10:00:00,353.65,353.65,352.69,353.16,6342.0,322.4538,322.4538,321.5785,322.0071,6342.0
2021-12-29 10:05:00,353.38,353.43,352.91,353.13,5226.0,322.2076,322.2532,321.7791,321.9797,5226.0
2021-12-29 10:10:00,353.3,353.51,352.7,353.51,4103.0,322.1347,322.3262,321.5876,322.3262,4103.0
2021-12-29 10:15:00,353.79,354.51,353.58,354.51,2702.0,322.5815,323.238,322.39,323.238,2702.0
2021-12-29 10:20:00,354.22,354.22,353.93,354.16,2194.0,322.9736,322.9736,322.7091,322.9188,2194.0
2021-12-29 10:25:00,353.98,353.98,353.11,353.11,2550.0,322.7547,322.7547,321.9615,321.9615,2550.0
2021-12-29 10:30:00,353.12,353.83,352.89,353.83,2585.0,321.9706,322.618,321.7609,322.618,2585.0
2021-12-29 10:35:00,353.69,353.91,353.56,353.91,963.0,322.4903,322.6909,322.3718,322.6909,963.0
2021-12-29 10:40:00,353.79,354.19,353.71,353.98,3140.0,322.5815,322.9462,322.5085,322.7547,3140.0
2021-12-29 10:45:00,354.15,354.32,353.9,354.07,4692.0,322.9097,323.0647,322.6818,322.8368,4692.0
2021-12-29 10:50:00,354.1,354.2,354.1,354.12,400.0,322.8641,322.9553,322.8641,322.8824,400.0
2021-12-29 10:55:00,354.07,354.18,353.56,353.57,3935.0,322.8368,322.9371,322.3718,322.3809,3935.0
2021-12-29 11:00:00,353.64,353.7,353.57,353.57,2592.0,322.4447,322.4994,322.3809,322.3809,2592.0
2021-12-29 11:05:00,353.6,353.71,353.25,353.5,3121.0,322.4082,322.5085,322.0891,322.3171,3121.0
2021-12-29 11:10:00,353.5,353.63,353.43,353.55,2490.0,322.3171,322.4356,322.2532,322.3627,2490.0
2021-12-29 11:15:00,353.56,353.86,353.33,353.8,21246.0,322.3718,322.6453,322.1621,322.5906,21246.0
2021-12-29 11:20:00,353.79,353.93,353.64,353.64,5453.0,322.5815,322.7091,322.4447,322.4447,5453.0
2021-12-29 11:25:00,353.75,353.9,353.59,353.69,1636.0,322.545,322.6818,322.3991,322.4903,1636.0
2021-12-29 11:30:00,353.59,353.65,353.37,353.51,4092.0,322.3991,322.4538,322.1985,322.3262,4092.0
2021-12-29 11:35:00,353.55,353.58,353.28,353.38,2498.0,322.3627,322.39,322.1165,322.2076,2498.0
2021-12-29 11:40:00,353.49,353.85,353.48,353.73,2466.0,322.3079,322.6362,322.2988,322.5268,2466.0
2021-12-29 11:45:00,353.78,353.8,353.59,353.8,2104.0,322.5724,322.5906,322.3991,322.5906,2104.0
2021-12-29 11:50:00,353.82,354.0,353.82,354.0,1150.0,322.6088,322.773,322.6088,322.773,1150.0
2021-12-29 11:55:00,353.92,354.07,353.92,354.04,3168.0,322.7,322.8368,322.7,322.8094,3168.0
2021-12-29 12:00:00,354.07,354.38,354.02,354.29,3425.0,322.8368,323.1194,322.7912,323.0374,3425.0
2021-12-29 12:05:00,354.2,354.21,353.96,353.97,7643.0,322.9553,322.9644,322.7365,322.7456,7643.0
2021-12-29 12:10:00,353.66,353.85,353.48,353.54,2891.0,322.4629,322.6362,322.2988,322.3535,2891.0
2021-12-29 12:15:00,353.58,353.82,353.49,353.49,6547.0,322.39,322.6088,322.3079,322.3079,6547.0
2021-12-29 12:20:00,353.58,353.63,353.46,353.52,2567.0,322.39,322.4356,322.2806,322.3353,2567.0
2021-12-29 12:25:00,353.47,353.83,353.47,353.83,3231.0,322.2897,322.618,322.2897,322.618,3231.0
2021-12-29 12:30:00,353.78,354.14,353.78,354.13,2070.0,322.5724,322.9006,322.5724,322.8915,2070.0
2021-12-29 12:35:00,354.09,354.32,354.09,354.26,2480.0,322.855,323.0647,322.855,323.01,2480.0
2021-12-29 12:40:00,354.25,354.33,354.22,354.28,2101.0,323.0009,323.0738,322.9736,323.0283,2101.0
2021-12-29 12:45:00,354.22,354.39,354.22,354.29,2570.0,322.9736,323.1286,322.9736,323.0374,2570.0
2021-12-29 12:50:00,354.27,354.4,354.27,354.35,2003.0,323.0191,323.1377,323.0191,323.0921,2003.0
2021-12-29 12:55:00,354.35,354.42,354.33,354.33,1434.0,323.0921,323.1559,323.0738,323.0738,1434.0
2021-12-29 13:00:00,354.41,354.48,354.29,354.29,1858.0,323.1468,323.2106,323.0374,323.0374,1858.0
2021-12-29 13:05:00,354.3,354.3,354.22,354.25,1588.0,323.0465,323.0465,322.9736,323.0009,1588.0
2021-12-29 13:10:00,354.22,354.23,353.96,354.16,5974.0,322.9736,322.9827,322.7365,322.9188,5974.0
2021-12-29 13:15:00,354.12,354.28,354.12,354.23,6849.0,322.8824,323.0283,322.8824,322.9827,6849.0
2021-12-29 13:20:00,354.22,354.28,354.03,354.17,3829.0,322.9736,323.0283,322.8003,322.928,3829.0
2021-12-29 13:25:00,354.11,354.34,353.94,353.94,10586.0,322.8733,323.083,322.7183,322.7183,10586.0
2021-12-29 13:30:00,353.91,354.18,353.91,354.18,3265.0,322.6909,322.9371,322.6909,322.9371,3265.0
2021-12-29 13:35:00,354.18,354.28,354.01,354.27,2293.0,322.9371,323.0283,322.7821,323.0191,2293.0
2021-12-29 13:40:00,354.42,354.43,354.19,354.19,1915.0,323.1559,323.165,322.9462,322.9462,1915.0
2021-12-29 13:45:00,354.29,354.43,354.29,354.34,2796.0,323.0374,323.165,323.0374,323.083,2796.0
2021-12-29 13:50:00,354.42,354.57,354.39,354.57,2857.0,323.1559,323.2927,323.1286,323.2927,2857.0
2021-12-29 13:55:00,354.59,354.8,354.56,354.8,3714.0,323.3109,323.5024,323.2836,323.5024,3714.0
2021-12-29 14:00:00,354.75,354.75,354.5,354.59,6152.0,323.4568,323.4568,323.2289,323.3109,6152.0
2021-12-29 14:05:00,354.6,354.8,354.5,354.6,6118.0,323.32,323.5024,323.2289,323.32,6118.0
2021-12-29 14:10:00,354.55,354.55,354.43,354.49,1630.0,323.2744,323.2744,323.165,323.2197,1630.0
2021-12-29 14:15:00,354.54,354.73,354.36,354.47,4899.0,323.2653,323.4386,323.1012,323.2015,4899.0
2021-12-29 14:20:00,354.51,354.55,354.5,354.51,1130.0,323.238,323.2744,323.2289,323.238,1130.0
2021-12-29 14:25:00,354.43,354.54,354.42,354.42,1577.0,323.165,323.2653,323.1559,323.1559,1577.0
2021-12-29 14:30:00,354.39,354.43,354.18,354.18,3435.0,323.1286,323.165,322.9371,322.9371,3435.0
2021-12-29 14:35:00,354.17,354.37,353.99,354.13,7407.0,322.928,323.1103,322.7638,322.8915,7407.0
2021-12-29 14:40:00,354.0,354.05,353.88,354.05,2163.0,322.773,322.8185,322.6635,322.8185,2163.0
2021-12-29 14:45:00,354.15,354.2,354.11,354.19,1015.0,322.9097,322.9553,322.8733,322.9462,1015.0
2021-12-29 14:50:00,354.25,354.33,354.13,354.21,3170.0,323.0009,323.0738,322.8915,322.9644,3170.0
2021-12-29 14:55:00,354.31,354.46,354.31,354.38,2045.0,323.0556,323.1924,323.0556,323.1194,2045.0
2021-12-29 15:00:00,354.41,354.45,354.31,354.36,2434.0,323.1468,323.1833,323.0556,323.1012,2434.0
2021-12-29 15:05:00,354.32,354.76,354.32,354.69,2654.0,323.0647,323.4659,323.0647,323.4021,2654.0
2021-12-29 15:10:00,354.68,354.9,354.64,354.83,6133.0,323.393,323.5936,323.3565,323.5297,6133.0
2021-12-29 15:15:00,354.83,354.89,354.72,354.89,3157.0,323.5297,323.5844,323.4294,323.5844,3157.0
2021-12-29 15:20:00,354.86,355.14,354.86,355.06,5036.0,323.5571,323.8124,323.5571,323.7395,5036.0
2021-12-29 15:25:00,355.03,355.4,355.02,355.4,7287.0,323.7121,324.0495,323.703,324.0495,7287.0
2021-12-29 15:30:00,355.5,355.5,354.96,354.97,11784.0,324.1406,324.1406,323.6483,323.6574,11784.0
2021-12-29 15:35:00,354.91,355.0,354.75,354.83,3857.0,323.6027,323.6847,323.4568,323.5297,3857.0
2021-12-29 15:40:00,354.74,354.74,354.44,354.44,5917.0,323.4477,323.4477,323.1741,323.1741,5917.0
2021-12-29 15:45:00,354.51,354.79,354.46,354.79,7107.0,323.238,323.4933,323.1924,323.4933,7107.0
2021-12-29 15:50:00,354.68,354.83,354.52,354.7,10965.0,323.393,323.5297,323.2471,323.4112,10965.0
2021-12-29 15:55:00,354.7,354.71,354.12,354.27,31459.0,323.4112,323.4203,322.8824,323.0191,31459.0
2021-12-30 09:30:00,355.0,356.96,354.96,356.96,24361.0,323.6847,325.4719,323.6483,325.4719,24361.0
2021-12-30 09:35:00,357.0,357.76,356.96,357.71,11816.0,325.5083,326.2013,325.4719,326.1557,11816.0
2021-12-30 09:40:00,357.65,357.83,357.24,357.24,17789.0,326.101,326.2651,325.7272,325.7272,17789.0
2021-12-30 09:45:00,356.55,356.55,355.67,356.39,3677.0,325.098,325.098,324.2956,324.9521,3677.0
2021-12-30 09:50:00,357.0,357.0,356.0,356.26,3060.0,325.5083,325.5083,324.5965,324.8336,3060.0
2021-12-30 09:55:00,356.01,356.01,355.7,355.85,1468.0,324.6057,324.6057,324.323,324.4598,1468.0
2021-12-30 10:00:00,355.72,355.72,355.23,355.38,3942.0,324.3412,324.3412,323.8945,324.0312,3942.0
2021-12-30 10:05:00,355.37,355.53,355.32,355.36,4435.0,324.0221,324.168,323.9765,324.013,4435.0
2021-12-30 10:10:00,355.44,355.51,355.39,355.48,1737.0,324.0859,324.1498,324.0403,324.1224,1737.0
2021-12-30 10:15:00,355.39,355.6,355.18,355.6,3381.0,324.0403,324.2318,323.8489,324.2318,3381.0
2021-12-30 10:20:00,355.71,355.71,355.3,355.57,2277.0,324.3321,324.3321,323.9583,324.2045,2277.0
2021-12-30 10:25:00,355.73,355.95,355.59,355.76,2419.0,324.3504,324.5509,324.2227,324.3777,2419.0
2021-12-30 10:30:00,355.59,355.67,355.2,355.57,2563.0,324.2227,324.2956,323.8671,324.2045,2563.0
2021-12-30 10:35:00,355.56,355.57,355.3,355.31,5456.0,324.1953,324.2045,323.9583,323.9674,5456.0
2021-12-30 10:40:00,355.4,355.41,355.12,355.25,6845.0,324.0495,324.0586,323.7942,323.9127,6845.0
2021-12-30 10:45:00,355.07,355.15,354.7,354.75,3461.0,323.7486,323.8215,323.4112,323.4568,3461.0
2021-12-30 10:50:00,354.69,354.82,354.4,354.45,6518.0,323.4021,323.5206,323.1377,323.1833,6518.0
2021-12-30 10:55:00,354.48,354.56,354.28,354.43,4895.0,323.2106,323.2836,323.0283,323.165,4895.0
2021-12-30 11:00:00,354.4,354.65,354.35,354.65,2330.0,323.1377,323.3656,323.0921,323.3656,2330.0
2021-12-30 11:05:00,354.6,354.64,354.12,354.2,4123.0,323.32,323.3565,322.8824,322.9553,4123.0
2021-12-30 11:10:00,354.26,354.4,354.1,354.25,4933.0,323.01,323.1377,322.8641,323.0009,4933.0
2021-12-30 11:15:00,354.18,354.35,354.16,354.29,3010.0,322.9371,323.0921,322.9188,323.0374,3010.0
2021-12-30 11:20:00,354.37,354.38,354.2,354.38,3277.0,323.1103,323.1194,322.9553,323.1194,3277.0
2021-12-30 11:25:00,354.31,354.42,354.26,354.35,1962.0,323.0556,323.1559,323.01,323.0921,1962.0
2021-12-30 11:30:00,354.38,354.73,354.38,354.73,3214.0,323.1194,323.4386,323.1194,323.4386,3214.0
2021-12-30 11:35:00,354.66,354.88,354.59,354.88,8766.0,323.3747,323.5753,323.3109,323.5753,8766.0
2021-12-30 11:40:00,354.88,354.88,354.65,354.67,4834.0,323.5753,323.5753,323.3656,323.3839,4834.0
2021-12-30 11:45:00,354.65,354.91,354.59,354.91,1623.0,323.3656,323.6027,323.3109,323.6027,1623.0
2021-12-30 11:50:00,354.83,355.01,354.77,354.98,3415.0,323.5297,323.6939,323.475,323.6665,3415.0
2021-12-30 11:55:00,354.93,354.97,354.42,354.5,10891.0,323.6209,323.6574,323.1559,323.2289,10891.0
2021-12-30 12:00:00,354.51,354.51,354.37,354.38,5867.0,323.238,323.238,323.1103,323.1194,5867.0
2021-12-30 12:05:00,354.4,354.45,354.16,354.31,2224.0,323.1377,323.1833,322.9188,323.0556,2224.0
2021-12-30 12:10:00,354.35,354.44,354.08,354.15,2955.0,323.0921,323.1741,322.8459,322.9097,2955.0
2021-12-30 12:15:00,354.12,354.32,354.12,354.22,3091.0,322.8824,323.0647,322.8824,322.9736,3091.0
2021-12-30 12:20:00,354.15,354.19,354.04,354.09,3663.0,322.9097,322.9462,322.8094,322.855,3663.0
2021-12-30 12:25:00,354.15,354.28,354.08,354.14,1994.0,322.9097,323.0283,322.8459,322.9006,1994.0
2021-12-30 12:30:00,354.1,354.48,354.02,354.25,4260.0,322.8641,323.2106,322.7912,323.0009,4260.0
2021-12-30 12:35:00,354.25,354.31,354.16,354.16,3674.0,323.0009,323.0556,322.9188,322.9188,3674.0
2021-12-30 12:40:00,354.16,354.4,354.11,354.33,3728.0,322.9188,323.1377,322.8733,323.0738,3728.0
2021-12-30 12:45:00,354.42,354.89,354.42,354.89,1263.0,323.1559,323.5844,323.1559,323.5844,1263.0
2021-12-30 12:50:00,354.85,354.93,354.8,354.9,1833.0,323.548,323.6209,323.5024,323.5936,1833.0
2021-12-30 12:55:00,354.91,355.16,354.91,355.16,2579.0,323.6027,323.8306,323.6027,323.8306,2579.0
2021-12-30 13:00:00,355.1,355.12,354.76,354.78,2704.0,323.7759,323.7942,323.4659,323.4842,2704.0
2021-12-30 13:05:00,354.91,354.99,354.78,354.88,3513.0,323.6027,323.6756,323.4842,323.5753,3513.0
2021-12-30 13:10:00,354.79,354.79,354.7,354.73,3170.0,323.4933,323.4933,323.4112,323.4386,3170.0
2021-12-30 13:15:00,354.74,354.74,354.6,354.6,1992.0,323.4477,323.4477,323.32,323.32,1992.0
2021-12-30 13:20:00,354.6,354.61,354.39,354.43,2632.0,323.32,323.3291,323.1286,323.165,2632.0
2021-12-30 13:25:00,354.54,354.58,354.43,354.48,2335.0,323.2653,323.3018,323.165,323.2106,2335.0
2021-12-30 13:30:00,354.44,354.58,354.44,354.55,2145.0,323.1741,323.3018,323.1741,323.2744,2145.0
2021-12-30 13:35:00,354.53,354.69,354.5,354.56,2402.0,323.2562,323.4021,323.2289,323.2836,2402.0
2021-12-30 13:40:00,354.6,354.78,354.6,354.78,4076.0,323.32,323.4842,323.32,323.4842,4076.0
2021-12-30 13:45:00,354.81,354.95,354.62,354.95,1971.0,323.5115,323.6392,323.3383,323.6392,1971.0
2021-12-30 13:50:00,354.95,355.12,354.82,355.12,5707.0,323.6392,323.7942,323.5206,323.7942,5707.0
2021-12-30 13:55:00,355.05,355.17,355.02,355.05,2799.0,323.7303,323.8397,323.703,323.7303,2799.0
2021-12-30 14:00:00,355.13,355.4,355.12,355.18,5198.0,323.8033,324.0495,323.7942,323.8489,5198.0
2021-12-30 14:05:00,355.04,355.24,354.96,355.06,3227.0,323.7212,323.9036,323.6483,323.7395,3227.0
2021-12-30 14:10:00,354.98,355.17,354.97,355.01,3091.0,323.6665,323.8397,323.6574,323.6939,3091.0
2021-12-30 14:15:00,354.97,354.98,354.81,354.92,4034.0,323.6574,323.6665,323.5115,323.6118,4034.0
2021-12-30 14:20:00,354.98,355.11,354.96,355.11,3274.0,323.6665,323.785,323.6483,323.785,3274.0
2021-12-30 14:25:00,355.12,355.25,355.04,355.25,3975.0,323.7942,323.9127,323.7212,323.9127,3975.0
2021-12-30 14:30:00,355.16,355.16,355.08,355.13,2693.0,323.8306,323.8306,323.7577,323.8033,2693.0
2021-12-30 14:35:00,355.09,355.26,355.09,355.14,4260.0,323.7668,323.9218,323.7668,323.8124,4260.0
2021-12-30 14:40:00,355.17,355.24,355.13,355.21,2480.0,323.8397,323.9036,323.8033,323.8762,2480.0
2021-12-30 14:45:00,355.17,355.27,355.0,355.08,6258.0,323.8397,323.9309,323.6847,323.7577,6258.0
2021-12-30 14:50:00,355.0,355.08,355.0,355.08,1433.0,323.6847,323.7577,323.6847,323.7577,1433.0
2021-12-30 14:55:00,355.08,355.25,355.04,355.04,2791.0,323.7577,323.9127,323.7212,323.7212,2791.0
2021-12-30 15:00:00,355.06,355.12,354.98,355.11,2046.0,323.7395,323.7942,323.6665,323.785,2046.0
2021-12-30 15:05:00,355.11,355.24,355.06,355.2,2193.0,323.785,323.9036,323.7395,323.8671,2193.0
2021-12-30 15:10:00,355.24,355.48,355.22,355.35,3751.0,323.9036,324.1224,323.8853,324.0039,3751.0
2021-12-30 15:15:00,355.3,355.47,355.21,355.36,7025.0,323.9583,324.1133,323.8762,324.013,7025.0
2021-12-30 15:20:00,355.4,355.43,355.25,355.25,8152.0,324.0495,324.0768,323.9127,323.9127,8152.0
2021-12-30 15:25:00,355.24,355.3,354.95,354.96,5243.0,323.9036,323.9583,323.6392,323.6483,5243.0
2021-12-30 15:30:00,354.92,354.92,354.56,354.67,3284.0,323.6118,323.6118,323.2836,323.3839,3284.0
2021-12-30 15:35:00,354.6,354.86,354.54,354.86,5234.0,323.32,323.5571,323.2653,323.5571,5234.0
2021-12-30 15:40:00,354.75,354.75,354.43,354.52,4317.0,323.4568,323.4568,323.165,323.2471,4317.0
2021-12-30 15:45:00,354.47,354.63,354.0,354.39,11643.0,323.2015,323.3474,322.773,323.1286,11643.0
2021-12-30 15:50:00,354.42,354.6,353.9,354.42,15482.0,323.1559,323.32,322.6818,323.1559,15482.0
2021-12-30 15:55:00,354.43,354.52,353.51,353.6,56245.0,323.165,323.2471,322.3262,322.4082,56245.0
2021-12-31 09:30:00,353.17,353.68,352.8,353.33,10568.0,322.0162,322.4812,321.6788,322.1621,10568.0
2021-12-31 09:35:00,353.32,353.6,352.58,352.74,6811.0,322.1529,322.4082,321.4782,321.6241,6811.0
2021-12-31 09:40:00,352.54,352.59,351.78,352.01,4190.0,321.4417,321.4873,320.7488,320.9585,4190.0
2021-12-31 09:45:00,351.81,352.61,351.62,352.56,4897.0,320.7761,321.5056,320.6029,321.46,4897.0
2021-12-31 09:50:00,352.27,352.95,352.1,352.36,1600.0,321.1956,321.8156,321.0406,321.2776,1600.0
2021-12-31 09:55:00,352.36,352.39,351.76,351.98,5720.0,321.2776,321.305,320.7306,320.9311,5720.0
2021-12-31 10:00:00,352.16,352.96,351.55,352.96,5419.0,321.0953,321.8247,320.5391,321.8247,5419.0
2021-12-31 10:05:00,352.98,353.03,352.65,352.8,1842.0,321.8429,321.8885,321.542,321.6788,1842.0
2021-12-31 10:10:00,352.67,352.9,352.52,352.52,1656.0,321.5603,321.77,321.4235,321.4235,1656.0
2021-12-31 10:15:00,352.58,352.64,352.3,352.62,2446.0,321.4782,321.5329,321.2229,321.5147,2446.0
2021-12-31 10:20:00,352.52,353.0,352.52,352.93,4414.0,321.4235,321.8612,321.4235,321.7973,4414.0
2021-12-31 10:25:00,352.84,353.28,352.84,353.28,1249.0,321.7153,322.1165,321.7153,322.1165,1249.0
2021-12-31 10:30:00,353.17,353.17,352.5,352.59,2900.0,322.0162,322.0162,321.4053,321.4873,2900.0
2021-12-31 10:35:00,352.63,352.86,352.34,352.43,2712.0,321.5238,321.7335,321.2594,321.3415,2712.0
2021-12-31 10:40:00,352.29,352.29,352.0,352.12,1906.0,321.2138,321.2138,320.9494,321.0588,1906.0
2021-12-31 10:45:00,352.19,352.69,352.17,352.69,4902.0,321.1226,321.5785,321.1044,321.5785,4902.0
2021-12-31 10:50:00,352.84,352.84,352.48,352.56,2811.0,321.7153,321.7153,321.387,321.46,2811.0
2021-12-31 10:55:00,352.63,352.73,352.44,352.73,3089.0,321.5238,321.615,321.3506,321.615,3089.0
2021-12-31 11:00:00,352.99,352.99,352.3,352.58,2524.0,321.8521,321.8521,321.2229,321.4782,2524.0
2021-12-31 11:05:00,352.31,352.72,352.3,352.46,3665.0,321.232,321.6059,321.2229,321.3688,3665.0
2021-12-31 11:10:00,352.5,352.84,352.5,352.62,1301.0,321.4053,321.7153,321.4053,321.5147,1301.0
2021-12-31 11:15:00,352.81,352.99,352.7,352.81,1969.0,321.6879,321.8521,321.5876,321.6879,1969.0
2021-12-31 11:20:00,352.67,352.67,352.48,352.48,1411.0,321.5603,321.5603,321.387,321.387,1411.0
2021-12-31 11:25:00,352.44,352.44,352.24,352.26,1691.0,321.3506,321.3506,321.1682,321.1864,1691.0
2021-12-31 11:30:00,352.52,352.52,352.42,352.5,1934.0,321.4235,321.4235,321.3323,321.4053,1934.0
2021-12-31 11:35:00,352.5,352.64,352.42,352.42,1032.0,321.4053,321.5329,321.3323,321.3323,1032.0
2021-12-31 11:40:00,352.42,352.83,352.42,352.65,2086.0,321.3323,321.7062,321.3323,321.542,2086.0
2021-12-31 11:45:00,352.66,352.7,352.4,352.4,696.0,321.5512,321.5876,321.3141,321.3141,696.0
2021-12-31 11:50:00,352.45,352.6,352.45,352.6,897.0,321.3597,321.4965,321.3597,321.4965,897.0
2021-12-31 11:55:00,352.56,352.56,352.39,352.45,1757.0,321.46,321.46,321.305,321.3597,1757.0
2021-12-31 12:00:00,352.45,352.45,352.43,352.43,212.0,321.3597,321.3597,321.3415,321.3415,212.0
2021-12-31 12:05:00,352.37,352.44,352.3,352.37,861.0,321.2867,321.3506,321.2229,321.2867,861.0
2021-12-31 12:10:00,352.31,352.5,352.31,352.5,2844.0,321.232,321.4053,321.232,321.4053,2844.0
2021-12-31 12:15:00,352.38,352.43,352.28,352.29,2262.0,321.2959,321.3415,321.2047,321.2138,2262.0
2021-12-31 12:20:00,352.39,352.79,352.29,352.73,2579.0,321.305,321.6697,321.2138,321.615,2579.0
2021-12-31 12:25:00,352.67,352.67,352.43,352.59,2310.0,321.5603,321.5603,321.3415,321.4873,2310.0
2021-12-31 12:30:00,352.51,352.72,352.5,352.69,1621.0,321.4144,321.6059,321.4053,321.5785,1621.0
2021-12-31 12:35:00,352.64,352.84,352.64,352.72,2426.0,321.5329,321.7153,321.5329,321.6059,2426.0
2021-12-31 12:40:00,352.9,353.24,352.81,353.06,6212.0,321.77,322.08,321.6879,321.9159,6212.0
2021-12-31 12:45:00,353.0,353.1,352.99,353.1,800.0,321.8612,321.9523,321.8521,321.9523,800.0
2021-12-31 12:50:00,353.09,353.5,353.09,353.5,1100.0,321.9432,322.3171,321.9432,322.3171,1100.0
2021-12-31 12:55:00,353.46,353.7,353.34,353.61,5455.0,322.2806,322.4994,322.1712,322.4174,5455.0
2021-12-31 13:00:00,353.67,353.84,353.55,353.65,16542.0,322.4721,322.6271,322.3627,322.4538,16542.0
2021-12-31 13:05:00,353.68,354.14,353.68,354.12,5914.0,322.4812,322.9006,322.4812,322.8824,5914.0
2021-12-31 13:10:00,354.1,354.37,354.1,354.22,5224.0,322.8641,323.1103,322.8641,322.9736,5224.0
2021-12-31 13:15:00,354.25,354.25,354.18,354.21,3422.0,323.0009,323.0009,322.9371,322.9644,3422.0
2021-12-31 13:20:00,354.22,354.45,354.22,354.4,2010.0,322.9736,323.1833,322.9736,323.1377,2010.0
2021-12-31 13:25:00,354.34,354.45,354.25,354.4,2841.0,323.083,323.1833,323.0009,323.1377,2841.0
2021-12-31 13:30:00,354.44,354.78,354.44,354.73,3278.0,323.1741,323.4842,323.1741,323.4386,3278.0
2021-12-31 13:35:00,354.8,354.81,354.73,354.8,1715.0,323.5024,323.5115,323.4386,323.5024,1715.0
2021-12-31 13:40:00,354.78,354.78,354.46,354.59,5961.0,323.4842,323.4842,323.1924,323.3109,5961.0
2021-12-31 13:45:00,354.61,354.66,354.45,354.65,4476.0,323.3291,323.3747,323.1833,323.3656,4476.0
2021-12-31 13:50:00,354.62,354.75,354.62,354.71,1776.0,323.3383,323.4568,323.3383,323.4203,1776.0
2021-12-31 13:55:00,354.81,354.94,354.73,354.85,6286.0,323.5115,323.63,323.4386,323.548,6286.0
2021-12-31 14:00:00,354.93,355.21,354.85,355.06,6778.0,323.6209,323.8762,323.548,323.7395,6778.0
2021-12-31 14:05:00,355.17,355.66,355.16,355.66,3947.0,323.8397,324.2865,323.8306,324.2865,3947.0
2021-12-31 14:10:00,355.57,355.57,355.45,355.46,5602.0,324.2045,324.2045,324.0951,324.1042,5602.0
2021-12-31 14:15:00,355.45,355.45,355.23,355.43,5564.0,324.0951,324.0951,323.8945,324.0768,5564.0
2021-12-31 14:20:00,355.37,355.6,355.37,355.6,2937.0,324.0221,324.2318,324.0221,324.2318,2937.0
2021-12-31 14:25:00,355.65,355.75,355.6,355.75,2810.0,324.2774,324.3686,324.2318,324.3686,2810.0
2021-12-31 14:30:00,355.86,355.94,355.8,355.81,6322.0,324.4689,324.5418,324.4142,324.4233,6322.0
2021-12-31 14:35:00,355.8,355.88,355.8,355.86,4222.0,324.4142,324.4871,324.4142,324.4689,4222.0
2021-12-31 14:40:00,355.87,355.98,355.86,355.94,5157.0,324.478,324.5783,324.4689,324.5418,5157.0
2021-12-31 14:45:00,355.93,355.96,355.71,355.71,6275.0,324.5327,324.5601,324.3321,324.3321,6275.0
2021-12-31 14:50:00,355.54,355.73,355.54,355.73,1900.0,324.1771,324.3504,324.1771,324.3504,1900.0
2021-12-31 14:55:00,355.71,355.8,355.68,355.75,4747.0,324.3321,324.4142,324.3048,324.3686,4747.0
2021-12-31 15:00:00,355.9,356.23,355.87,356.19,6008.0,324.5054,324.8062,324.478,324.7698,6008.0
2021-12-31 15:05:00,356.17,356.19,356.1,356.15,5306.0,324.7515,324.7698,324.6877,324.7333,5306.0
2021-12-31 15:10:00,356.17,356.17,356.03,356.03,6339.0,324.7515,324.7515,324.6239,324.6239,6339.0
2021-12-31 15:15:00,356.03,356.26,355.86,356.26,5162.0,324.6239,324.8336,324.4689,324.8336,5162.0
2021-12-31 15:20:00,356.37,356.37,356.12,356.33,6926.0,324.9339,324.9339,324.7059,324.8974,6926.0
2021-12-31 15:25:00,356.39,356.78,356.32,356.59,6861.0,324.9521,325.3077,324.8883,325.1345,6861.0
2021-12-31 15:30:00,356.57,356.59,356.21,356.55,8397.0,325.1163,325.1345,324.788,325.098,8397.0
2021-12-31 15:35:00,356.54,357.04,356.5,357.0,8305.0,325.0889,325.5448,325.0524,325.5083,8305.0
2021-12-31 15:40:00,357.03,357.06,356.61,356.87,11527.0,325.5357,325.563,325.1527,325.3898,11527.0
2021-12-31 15:45:00,356.85,356.88,356.71,356.88,15555.0,325.3716,325.3989,325.2439,325.3989,15555.0
2021-12-31 15:50:00,356.87,356.87,355.76,355.76,19094.0,325.3898,325.3898,324.3777,324.3777,19094.0
2021-12-31 15:55:00,355.69,355.73,355.34,355.34,52016.0,324.3139,324.3504,323.9948,323.9948,52016.0
2022-01-03 09:30:00,354.68,355.32,354.0,354.0,27175.0,323.393,323.9765,322.773,322.773,27175.0
2022-01-03 09:35:00,354.1,355.05,353.8,354.51,11897.0,322.8641,323.7303,322.5906,323.238,11897.0
2022-01-03 09:40:00,354.74,355.63,354.74,355.56,4536.0,323.4477,324.2592,323.4477,324.1953,4536.0
2022-01-03 09:45:00,355.5,355.85,354.03,355.06,6714.0,324.1406,324.4598,322.8003,323.7395,6714.0
2022-01-03 09:50:00,354.99,356.5,354.98,356.26,10302.0,323.6756,325.0524,323.6665,324.8336,10302.0
2022-01-03 09:55:00,356.25,356.58,356.1,356.58,7793.0,324.8245,325.1254,324.6877,325.1254,7793.0
2022-01-03 10:00:00,356.59,356.59,354.75,355.16,5543.0,325.1345,325.1345,323.4568,323.8306,5543.0
2022-01-03 10:05:00,355.14,355.15,354.0,354.21,10708.0,323.8124,323.8215,322.773,322.9644,10708.0
2022-01-03 10:10:00,354.38,355.24,354.37,354.79,5931.0,323.1194,323.9036,323.1103,323.4933,5931.0
2022-01-03 10:15:00,354.88,356.0,354.76,355.84,17366.0,323.5753,324.5965,323.4659,324.4506,17366.0
2022-01-03 10:20:00,355.81,356.24,355.81,356.16,6517.0,324.4233,324.8154,324.4233,324.7424,6517.0
2022-01-03 10:25:00,356.16,356.34,355.94,356.34,6873.0,324.7424,324.9065,324.5418,324.9065,6873.0
2022-01-03 10:30:00,356.31,356.31,355.24,355.24,13316.0,324.8792,324.8792,323.9036,323.9036,13316.0
2022-01-03 10:35:00,355.23,355.88,355.19,355.88,5655.0,323.8945,324.4871,323.858,324.4871,5655.0
2022-01-03 10:40:00,355.77,355.77,355.24,355.6,2239.0,324.3868,324.3868,323.9036,324.2318,2239.0
2022-01-03 10:45:00,355.5,356.0,355.09,355.66,18369.0,324.1406,324.5965,323.7668,324.2865,18369.0
2022-01-03 10:50:00,355.76,355.77,354.82,354.92,3702.0,324.3777,324.3868,323.5206,323.6118,3702.0
2022-01-03 10:55:00,354.95,355.56,354.8,354.93,2931.0,323.6392,324.1953,323.5024,323.6209,2931.0
2022-01-03 11:00:00,354.97,355.11,354.67,354.67,7919.0,323.6574,323.785,323.3839,323.3839,7919.0
2022-01-03 11:05:00,354.66,354.67,354.19,354.32,1802.0,323.3747,323.3839,322.9462,323.0647,1802.0
2022-01-03 11:10:00,354.32,354.55,354.24,354.49,7414.0,323.0647,323.2744,322.9918,323.2197,7414.0
2022-01-03 11:15:00,354.26,354.45,354.1,354.39,3864.0,323.01,323.1833,322.8641,323.1286,3864.0
2022-01-03 11:20:00,354.33,354.7,354.23,354.49,7062.0,323.0738,323.4112,322.9827,323.2197,7062.0
2022-01-03 11:25:00,354.53,354.58,354.14,354.14,5338.0,323.2562,323.3018,322.9006,322.9006,5338.0
2022-01-03 11:30:00,354.29,354.33,353.76,353.89,8228.0,323.0374,323.0738,322.5541,322.6727,8228.0
2022-01-03 11:35:00,353.91,353.91,353.03,353.19,9751.0,322.6909,322.6909,321.8885,322.0344,9751.0
2022-01-03 11:40:00,353.22,353.85,353.2,353.4,8649.0,322.0618,322.6362,322.0435,322.2259,8649.0
2022-01-03 11:45:00,353.4,353.99,353.11,353.95,12637.0,322.2259,322.7638,321.9615,322.7274,12637.0
2022-01-03 11:50:00,353.9,354.2,353.85,354.0,3510.0,322.6818,322.9553,322.6362,322.773,3510.0
2022-01-03 11:55:00,354.14,354.4,354.11,354.23,3196.0,322.9006,323.1377,322.8733,322.9827,3196.0
2022-01-03 12:00:00,354.3,354.3,354.02,354.13,3545.0,323.0465,323.0465,322.7912,322.8915,3545.0
2022-01-03 12:05:00,354.15,354.3,354.15,354.22,2929.0,322.9097,323.0465,322.9097,322.9736,2929.0
2022-01-03 12:10:00,354.28,354.28,353.87,353.91,3106.0,323.0283,323.0283,322.6544,322.6909,3106.0
2022-01-03 12:15:00,353.86,354.21,353.86,354.21,4343.0,322.6453,322.9644,322.6453,322.9644,4343.0
2022-01-03 12:20:00,354.37,354.45,354.23,354.28,2601.0,323.1103,323.1833,322.9827,323.0283,2601.0
2022-01-03 12:25:00,354.24,354.34,353.65,353.83,5914.0,322.9918,323.083,322.4538,322.618,5914.0
2022-01-03 12:30:00,353.88,354.03,353.75,354.01,5333.0,322.6635,322.8003,322.545,322.7821,5333.0
2022-01-03 12:35:00,354.02,354.02,353.76,353.8,3562.0,322.7912,322.7912,322.5541,322.5906,3562.0
2022-01-03 12:40:00,353.75,353.75,353.43,353.66,6025.0,322.545,322.545,322.2532,322.4629,6025.0
2022-01-03 12:45:00,353.66,353.71,353.37,353.71,2476.0,322.4629,322.5085,322.1985,322.5085,2476.0
2022-01-03 12:50:00,353.79,353.85,353.54,353.81,6854.0,322.5815,322.6362,322.3535,322.5997,6854.0
2022-01-03 12:55:00,353.77,353.83,353.66,353.67,2598.0,322.5632,322.618,322.4629,322.4721,2598.0
2022-01-03 13:00:00,353.75,353.78,353.63,353.78,2902.0,322.545,322.5724,322.4356,322.5724,2902.0
2022-01-03 13:05:00,353.83,353.87,353.6,353.79,5641.0,322.618,322.6544,322.4082,322.5815,5641.0
2022-01-03 13:10:00,353.72,354.22,353.63,354.1,4827.0,322.5177,322.9736,322.4356,322.8641,4827.0
2022-01-03 13:15:00,354.05,354.23,353.89,354.07,3715.0,322.8185,322.9827,322.6727,322.8368,3715.0
2022-01-03 13:20:00,354.06,354.23,354.01,354.05,5974.0,322.8277,322.9827,322.7821,322.8185,5974.0
2022-01-03 13:25:00,354.11,354.23,354.05,354.23,14180.0,322.8733,322.9827,322.8185,322.9827,14180.0
2022-01-03 13:30:00,354.21,354.41,354.16,354.41,7940.0,322.9644,323.1468,322.9188,323.1468,7940.0
2022-01-03 13:35:00,354.43,354.6,354.24,354.25,3381.0,323.165,323.32,322.9918,323.0009,3381.0
2022-01-03 13:40:00,354.4,354.49,354.25,354.34,6948.0,323.1377,323.2197,323.0009,323.083,6948.0
2022-01-03 13:45:00,354.32,354.33,354.06,354.08,4102.0,323.0647,323.0738,322.8277,322.8459,4102.0
2022-01-03 13:50:00,354.07,354.35,354.0,354.33,9406.0,322.8368,323.0921,322.773,323.0738,9406.0
2022-01-03 13:55:00,354.35,354.49,354.3,354.44,7890.0,323.0921,323.2197,323.0465,323.1741,7890.0
2022-01-03 14:00:00,354.41,354.53,354.39,354.53,1288.0,323.1468,323.2562,323.1286,323.2562,1288.0
2022-01-03 14:05:00,354.54,355.01,354.54,355.01,4963.0,323.2653,323.6939,323.2653,323.6939,4963.0
2022-01-03 14:10:00,355.09,355.32,355.03,355.2,8273.0,323.7668,323.9765,323.7121,323.8671,8273.0
2022-01-03 14:15:00,355.19,355.19,354.82,354.89,4153.0,323.858,323.858,323.5206,323.5844,4153.0
2022-01-03 14:20:00,354.94,354.95,354.76,354.9,2473.0,323.63,323.6392,323.4659,323.5936,2473.0
2022-01-03 14:25:00,354.93,355.24,354.93,355.24,1422.0,323.6209,323.9036,323.6209,323.9036,1422.0
2022-01-03 14:30:00,355.17,355.17,354.79,354.91,8130.0,323.8397,323.8397,323.4933,323.6027,8130.0
2022-01-03 14:35:00,354.85,354.96,354.63,354.93,2545.0,323.548,323.6483,323.3474,323.6209,2545.0
2022-01-03 14:40:00,354.98,355.23,354.98,355.05,6706.0,323.6665,323.8945,323.6665,323.7303,6706.0
2022-01-03 14:45:00,354.99,355.1,354.81,354.92,5662.0,323.6756,323.7759,323.5115,323.6118,5662.0
2022-01-03 14:50:00,354.94,355.02,354.91,354.95,5456.0,323.63,323.703,323.6027,323.6392,5456.0
2022-01-03 14:55:00,354.88,355.21,354.85,355.12,9749.0,323.5753,323.8762,323.548,323.7942,9749.0
2022-01-03 15:00:00,355.13,355.13,354.73,354.92,7432.0,323.8033,323.8033,323.4386,323.6118,7432.0
2022-01-03 15:05:00,354.92,355.07,354.81,355.03,5624.0,323.6118,323.7486,323.5115,323.7121,5624.0
2022-01-03 15:10:00,355.01,355.2,354.82,354.82,10187.0,323.6939,323.8671,323.5206,323.5206,10187.0
2022-01-03 15:15:00,354.9,354.93,354.42,354.46,6480.0,323.5936,323.6209,323.1559,323.1924,6480.0
2022-01-03 15:20:00,354.53,354.87,354.53,354.87,2907.0,323.2562,323.5662,323.2562,323.5662,2907.0
2022-01-03 15:25:00,354.91,354.95,354.73,354.88,7342.0,323.6027,323.6392,323.4386,323.5753,7342.0
2022-01-03 15:30:00,354.81,354.88,354.55,354.79,6889.0,323.5115,323.5753,323.2744,323.4933,6889.0
2022-01-03 15:35:00,354.85,355.05,354.1,354.14,22330.0,323.548,323.7303,322.8641,322.9006,22330.0
2022-01-03 15:40:00,354.24,354.26,353.95,354.02,8116.0,322.9918,323.01,322.7274,322.7912,8116.0
2022-01-03 15:45:00,354.16,354.75,354.07,354.69,16685.0,322.9188,323.4568,322.8368,323.4021,16685.0
2022-01-03 15:50:00,354.74,354.97,354.47,354.56,22554.0,323.4477,323.6574,323.2015,323.2836,22554.0
2022-01-03 15:55:00,354.5,354.58,354.15,354.34,46680.0,323.2289,323.3018,322.9097,323.083,46680.0
2022-01-04 09:30:00,355.53,357.85,355.21,357.55,37873.0,324.168,326.2833,323.8762,326.0098,37873.0
2022-01-04 09:35:00,357.55,358.18,357.19,357.46,12639.0,326.0098,326.5842,325.6816,325.9277,12639.0
2022-01-04 09:40:00,357.4,357.73,357.19,357.19,4522.0,325.873,326.1739,325.6816,325.6816,4522.0
2022-01-04 09:45:00,357.49,358.43,357.43,358.07,8243.0,325.9551,326.8122,325.9004,326.4839,8243.0
2022-01-04 09:50:00,358.26,359.03,357.99,358.96,10125.0,326.6572,327.3593,326.411,327.2954,10125.0
2022-01-04 09:55:00,359.03,359.1,358.48,358.85,7509.0,327.3593,327.4231,326.8578,327.1951,7509.0
2022-01-04 10:00:00,358.69,359.54,358.58,359.41,11203.0,327.0492,327.8243,326.9489,327.7057,11203.0
2022-01-04 10:05:00,359.4,360.19,359.05,360.12,22013.0,327.6966,328.4169,327.3775,328.3531,22013.0
2022-01-04 10:10:00,360.22,360.65,360.04,360.61,14703.0,328.4443,328.8363,328.2802,328.7999,14703.0
2022-01-04 10:15:00,360.64,360.64,360.07,360.25,4857.0,328.8272,328.8272,328.3075,328.4716,4857.0
2022-01-04 10:20:00,360.31,360.32,360.0,360.27,7145.0,328.5263,328.5355,328.2437,328.4899,7145.0
2022-01-04 10:25:00,360.42,360.74,360.25,360.72,9232.0,328.6266,328.9184,328.4716,328.9002,9232.0
2022-01-04 10:30:00,360.57,360.57,359.58,359.92,13619.0,328.7634,328.7634,327.8607,328.1707,13619.0
2022-01-04 10:35:00,359.83,360.38,359.65,360.19,4913.0,328.0887,328.5902,327.9246,328.4169,4913.0
2022-01-04 10:40:00,360.2,361.05,360.19,360.89,6566.0,328.426,329.2011,328.4169,329.0552,6566.0
2022-01-04 10:45:00,360.98,361.26,360.81,360.89,10751.0,329.1372,329.3925,328.9822,329.0552,10751.0
2022-01-04 10:50:00,361.2,361.7,361.04,361.7,6113.0,329.3378,329.7937,329.1919,329.7937,6113.0
2022-01-04 10:55:00,361.73,361.73,361.12,361.24,7674.0,329.8211,329.8211,329.2649,329.3743,7674.0
2022-01-04 11:00:00,361.37,361.75,361.02,361.4,13105.0,329.4928,329.8393,329.1737,329.5202,13105.0
2022-01-04 11:05:00,361.34,361.66,361.26,361.66,2906.0,329.4655,329.7573,329.3925,329.7573,2906.0
2022-01-04 11:10:00,361.69,361.7,361.3,361.57,3005.0,329.7846,329.7937,329.429,329.6752,3005.0
2022-01-04 11:15:00,361.54,361.87,361.48,361.49,7015.0,329.6478,329.9487,329.5931,329.6022,7015.0
2022-01-04 11:20:00,361.65,361.7,361.25,361.69,5438.0,329.7481,329.7937,329.3834,329.7846,5438.0
2022-01-04 11:25:00,361.76,361.9,361.44,361.57,2320.0,329.8484,329.9761,329.5567,329.6752,2320.0
2022-01-04 11:30:00,361.66,361.9,361.24,361.88,7327.0,329.7573,329.9761,329.3743,329.9578,7327.0
2022-01-04 11:35:00,361.77,361.77,361.42,361.42,7500.0,329.8576,329.8576,329.5384,329.5384,7500.0
2022-01-04 11:40:00,361.58,362.5,361.58,362.37,15876.0,329.6843,330.5232,329.6843,330.4046,15876.0
2022-01-04 11:45:00,362.42,362.85,362.26,362.6,8298.0,330.4502,330.8423,330.3043,330.6143,8298.0
2022-01-04 11:50:00,362.79,363.03,362.71,363.03,2047.0,330.7876,331.0064,330.7146,331.0064,2047.0
2022-01-04 11:55:00,362.93,363.15,362.66,363.0,2634.0,330.9152,331.1158,330.669,330.979,2634.0
2022-01-04 12:00:00,362.77,363.09,362.77,363.02,2935.0,330.7693,331.0611,330.7693,330.9973,2935.0
2022-01-04 12:05:00,363.13,363.13,362.63,362.84,2558.0,331.0976,331.0976,330.6417,330.8332,2558.0
2022-01-04 12:10:00,362.88,363.0,362.13,362.31,8970.0,330.8696,330.979,330.1858,330.3499,8970.0
2022-01-04 12:15:00,362.2,362.85,362.2,362.23,12984.0,330.2496,330.8423,330.2496,330.277,12984.0
2022-01-04 12:20:00,362.33,362.72,362.3,362.51,3485.0,330.3682,330.7237,330.3408,330.5323,3485.0
2022-01-04 12:25:00,362.85,362.85,362.61,362.61,3477.0,330.8423,330.8423,330.6235,330.6235,3477.0
2022-01-04 12:30:00,362.6,362.67,362.42,362.67,7041.0,330.6143,330.6782,330.4502,330.6782,7041.0
2022-01-04 12:35:00,362.68,363.29,362.68,363.28,9291.0,330.6873,331.2435,330.6873,331.2344,9291.0
2022-01-04 12:40:00,363.31,363.46,363.2,363.33,7901.0,331.2617,331.3985,331.1614,331.2799,7901.0
2022-01-04 12:45:00,363.25,363.52,363.19,363.52,3458.0,331.207,331.4532,331.1523,331.4532,3458.0
2022-01-04 12:50:00,363.39,363.54,363.38,363.44,3837.0,331.3346,331.4714,331.3255,331.3802,3837.0
2022-01-04 12:55:00,363.36,363.36,362.62,362.72,12985.0,331.3073,331.3073,330.6326,330.7237,12985.0
2022-01-04 13:00:00,362.68,362.68,362.0,362.18,9403.0,330.6873,330.6873,330.0673,330.2314,9403.0
2022-01-04 13:05:00,362.53,362.63,362.31,362.49,23196.0,330.5505,330.6417,330.3499,330.514,23196.0
2022-01-04 13:10:00,362.32,362.6,362.23,362.52,4304.0,330.359,330.6143,330.277,330.5414,4304.0
2022-01-04 13:15:00,362.56,362.67,362.25,362.44,6610.0,330.5779,330.6782,330.2952,330.4684,6610.0
2022-01-04 13:20:00,362.5,362.67,362.33,362.5,6145.0,330.5232,330.6782,330.3682,330.5232,6145.0
2022-01-04 13:25:00,362.5,362.66,362.27,362.44,4836.0,330.5232,330.669,330.3134,330.4684,4836.0
2022-01-04 13:30:00,362.44,362.58,362.29,362.38,5807.0,330.4684,330.5961,330.3317,330.4137,5807.0
2022-01-04 13:35:00,362.31,362.4,361.86,361.87,5883.0,330.3499,330.432,329.9396,329.9487,5883.0
2022-01-04 13:40:00,361.95,362.43,361.93,362.43,3478.0,330.0217,330.4593,330.0034,330.4593,3478.0
2022-01-04 13:45:00,362.18,362.55,362.18,362.25,7643.0,330.2314,330.5687,330.2314,330.2952,7643.0
2022-01-04 13:50:00,362.28,362.46,362.28,362.28,8122.0,330.3226,330.4867,330.3226,330.3226,8122.0
2022-01-04 13:55:00,362.25,362.27,361.89,361.96,4494.0,330.2952,330.3134,329.967,330.0308,4494.0
2022-01-04 14:00:00,361.97,362.53,361.95,362.53,2317.0,330.0399,330.5505,330.0217,330.5505,2317.0
2022-01-04 14:05:00,362.42,362.42,362.06,362.06,3115.0,330.4502,330.4502,330.122,330.122,3115.0
2022-01-04 14:10:00,362.14,362.3,362.01,362.05,2434.0,330.1949,330.3408,330.0764,330.1129,2434.0
2022-01-04 14:15:00,362.32,362.41,361.87,361.92,3205.0,330.359,330.4411,329.9487,329.9943,3205.0
2022-01-04 14:20:00,361.92,362.29,361.91,362.28,2163.0,329.9943,330.3317,329.9852,330.3226,2163.0
2022-01-04 14:25:00,362.15,362.43,362.13,362.33,7822.0,330.204,330.4593,330.1858,330.3682,7822.0
2022-01-04 14:30:00,362.34,362.6,362.33,362.34,3270.0,330.3773,330.6143,330.3682,330.3773,3270.0
2022-01-04 14:35:00,362.33,362.57,362.22,362.32,4381.0,330.3682,330.587,330.2679,330.359,4381.0
2022-01-04 14:40:00,362.34,362.55,362.22,362.55,2481.0,330.3773,330.5687,330.2679,330.5687,2481.0
2022-01-04 14:45:00,362.57,362.73,362.51,362.56,5166.0,330.587,330.7329,330.5323,330.5779,5166.0
2022-01-04 14:50:00,362.6,362.74,362.57,362.58,3930.0,330.6143,330.742,330.587,330.5961,3930.0
2022-01-04 14:55:00,362.52,362.52,362.18,362.38,4851.0,330.5414,330.5414,330.2314,330.4137,4851.0
2022-01-04 15:00:00,362.32,362.42,362.09,362.1,2476.0,330.359,330.4502,330.1493,330.1584,2476.0
2022-01-04 15:05:00,362.04,362.43,362.02,362.03,3256.0,330.1037,330.4593,330.0855,330.0946,3256.0
2022-01-04 15:10:00,362.15,362.2,361.86,361.86,4676.0,330.204,330.2496,329.9396,329.9396,4676.0
2022-01-04 15:15:00,361.99,362.09,361.49,361.52,5163.0,330.0581,330.1493,329.6022,329.6296,5163.0
2022-01-04 15:20:00,361.44,361.9,361.43,361.88,5555.0,329.5567,329.9761,329.5475,329.9578,5555.0
2022-01-04 15:25:00,361.99,362.0,361.53,361.53,3162.0,330.0581,330.0673,329.6387,329.6387,3162.0
2022-01-04 15:30:00,361.52,361.6,361.19,361.24,6034.0,329.6296,329.7025,329.3287,329.3743,6034.0
2022-01-04 15:35:00,361.18,361.37,361.03,361.1,5232.0,329.3196,329.4928,329.1828,329.2467,5232.0
2022-01-04 15:40:00,361.07,361.47,360.98,361.47,8494.0,329.2193,329.584,329.1372,329.584,8494.0
2022-01-04 15:45:00,361.48,362.06,361.48,361.73,10555.0,329.5931,330.122,329.5931,329.8211,10555.0
2022-01-04 15:50:00,361.75,362.15,361.63,361.77,31123.0,329.8393,330.204,329.7299,329.8576,31123.0
2022-01-04 15:55:00,361.67,362.08,361.37,361.93,91369.0,329.7664,330.1402,329.4928,330.0034,91369.0
2022-01-05 09:30:00,363.0,364.0,362.02,363.52,19196.0,330.979,331.8908,330.0855,331.4532,19196.0
2022-01-05 09:35:00,363.17,363.29,361.9,362.43,5192.0,331.1341,331.2435,329.9761,330.4593,5192.0
2022-01-05 09:40:00,362.63,363.4,362.32,362.89,11348.0,330.6417,331.3438,330.359,330.8788,11348.0
2022-01-05 09:45:00,363.06,363.09,362.32,362.35,17195.0,331.0338,331.0611,330.359,330.3864,17195.0
2022-01-05 09:50:00,362.4,363.16,361.7,361.86,16616.0,330.432,331.1249,329.7937,329.9396,16616.0
2022-01-05 09:55:00,362.13,362.3,361.77,362.3,6000.0,330.1858,330.3408,329.8576,330.3408,6000.0
2022-01-05 10:00:00,362.18,362.25,361.04,361.49,7655.0,330.2314,330.2952,329.1919,329.6022,7655.0
2022-01-05 10:05:00,361.1,361.1,360.21,360.65,6496.0,329.2467,329.2467,328.4352,328.8363,6496.0
2022-01-05 10:10:00,360.67,361.33,360.61,360.96,5285.0,328.8546,329.4564,328.7999,329.119,5285.0
2022-01-05 10:15:00,361.06,362.15,361.06,361.72,4741.0,329.2102,330.204,329.2102,329.812,4741.0
2022-01-05 10:20:00,361.76,361.92,361.27,361.63,7204.0,329.8484,329.9943,329.4017,329.7299,7204.0
2022-01-05 10:25:00,361.77,361.95,361.38,361.77,5940.0,329.8576,330.0217,329.502,329.8576,5940.0
2022-01-05 10:30:00,361.77,361.79,361.31,361.31,5848.0,329.8576,329.8758,329.4381,329.4381,5848.0
2022-01-05 10:35:00,361.45,361.74,361.44,361.44,9721.0,329.5658,329.8302,329.5567,329.5567,9721.0
2022-01-05 10:40:00,361.47,361.8,360.81,361.8,5501.0,329.584,329.8849,328.9822,329.8849,5501.0
2022-01-05 10:45:00,361.53,361.82,361.53,361.62,6433.0,329.6387,329.9031,329.6387,329.7208,6433.0
2022-01-05 10:50:00,361.61,361.61,361.26,361.41,3017.0,329.7117,329.7117,329.3925,329.5293,3017.0
2022-01-05 10:55:00,361.31,361.71,360.9,361.13,5231.0,329.4381,329.8028,329.0643,329.274,5231.0
2022-01-05 11:00:00,361.13,361.38,360.91,361.01,7057.0,329.274,329.502,329.0734,329.1646,7057.0
2022-01-05 11:05:00,361.1,361.17,360.5,361.04,4690.0,329.2467,329.3105,328.6996,329.1919,4690.0
2022-01-05 11:10:00,361.24,361.7,361.23,361.7,3240.0,329.3743,329.7937,329.3652,329.7937,3240.0
2022-01-05 11:15:00,361.68,361.72,361.43,361.43,5371.0,329.7755,329.812,329.5475,329.5475,5371.0
2022-01-05 11:20:00,361.44,361.58,361.26,361.46,4025.0,329.5567,329.6843,329.3925,329.5749,4025.0
2022-01-05 11:25:00,361.47,361.52,361.31,361.34,2180.0,329.584,329.6296,329.4381,329.4655,2180.0
2022-01-05 11:30:00,361.21,361.42,361.03,361.06,4262.0,329.3469,329.5384,329.1828,329.2102,4262.0
2022-01-05 11:35:00,361.18,361.63,361.18,361.56,7064.0,329.3196,329.7299,329.3196,329.6661,7064.0
2022-01-05 11:40:00,361.36,361.51,361.36,361.5,3926.0,329.4837,329.6205,329.4837,329.6114,3926.0
2022-01-05 11:45:00,361.5,361.82,361.4,361.82,7020.0,329.6114,329.9031,329.5202,329.9031,7020.0
2022-01-05 11:50:00,361.9,362.0,361.8,361.83,5525.0,329.9761,330.0673,329.8849,329.9123,5525.0
2022-01-05 11:55:00,361.81,361.89,361.68,361.89,15905.0,329.894,329.967,329.7755,329.967,15905.0
2022-01-05 12:00:00,361.89,362.37,361.87,362.14,4731.0,329.967,330.4046,329.9487,330.1949,4731.0
2022-01-05 12:05:00,362.07,362.3,362.06,362.3,1294.0,330.1311,330.3408,330.122,330.3408,1294.0
2022-01-05 12:10:00,362.3,362.59,362.26,362.58,13391.0,330.3408,330.6052,330.3043,330.5961,13391.0
2022-01-05 12:15:00,362.56,362.66,362.5,362.55,7928.0,330.5779,330.669,330.5232,330.5687,7928.0
2022-01-05 12:20:00,362.64,362.64,362.24,362.3,10970.0,330.6508,330.6508,330.2861,330.3408,10970.0
2022-01-05 12:25:00,362.37,362.37,362.09,362.18,8834.0,330.4046,330.4046,330.1493,330.2314,8834.0
2022-01-05 12:30:00,362.21,362.7,362.2,362.61,14128.0,330.2587,330.7055,330.2496,330.6235,14128.0
2022-01-05 12:35:00,362.55,362.55,362.16,362.49,14666.0,330.5687,330.5687,330.2131,330.514,14666.0
2022-01-05 12:40:00,362.5,362.78,362.45,362.51,6225.0,330.5232,330.7785,330.4776,330.5323,6225.0
2022-01-05 12:45:00,362.47,362.58,362.18,362.24,6283.0,330.4958,330.5961,330.2314,330.2861,6283.0
2022-01-05 12:50:00,362.29,362.31,362.15,362.24,6722.0,330.3317,330.3499,330.204,330.2861,6722.0
2022-01-05 12:55:00,362.3,362.3,362.04,362.11,6799.0,330.3408,330.3408,330.1037,330.1676,6799.0
2022-01-05 13:00:00,362.02,362.11,361.67,361.8,10382.0,330.0855,330.1676,329.7664,329.8849,10382.0
2022-01-05 13:05:00,361.77,361.89,361.57,361.6,9213.0,329.8576,329.967,329.6752,329.7025,9213.0
2022-01-05 13:10:00,361.57,361.57,361.17,361.23,2997.0,329.6752,329.6752,329.3105,329.3652,2997.0
2022-01-05 13:15:00,361.29,361.78,361.29,361.49,4050.0,329.4199,329.8667,329.4199,329.6022,4050.0
2022-01-05 13:20:00,361.5,361.56,361.38,361.48,2876.0,329.6114,329.6661,329.502,329.5931,2876.0
2022-01-05 13:25:00,361.38,361.42,361.11,361.42,3468.0,329.502,329.5384,329.2558,329.5384,3468.0
2022-01-05 13:30:00,361.5,361.61,361.37,361.48,3462.0,329.6114,329.7117,329.4928,329.5931,3462.0
2022-01-05 13:35:00,361.62,362.16,361.61,362.16,3070.0,329.7208,330.2131,329.7117,330.2131,3070.0
2022-01-05 13:40:00,362.27,362.45,362.18,362.45,1454.0,330.3134,330.4776,330.2314,330.4776,1454.0
2022-01-05 13:45:00,362.38,362.69,362.38,362.69,3905.0,330.4137,330.6964,330.4137,330.6964,3905.0
2022-01-05 13:50:00,362.84,363.0,362.72,362.82,4252.0,330.8332,330.979,330.7237,330.8149,4252.0
2022-01-05 13:55:00,362.93,362.93,362.5,362.71,4625.0,330.9152,330.9152,330.5232,330.7146,4625.0
2022-01-05 14:00:00,362.56,363.1,362.27,362.28,5046.0,330.5779,331.0702,330.3134,330.3226,5046.0
2022-01-05 14:05:00,362.38,362.61,362.0,362.0,3001.0,330.4137,330.6235,330.0673,330.0673,3001.0
2022-01-05 14:10:00,362.05,362.17,361.4,361.66,4808.0,330.1129,330.2223,329.5202,329.7573,4808.0
2022-01-05 14:15:00,361.49,361.71,360.75,360.75,6169.0,329.6022,329.8028,328.9275,328.9275,6169.0
2022-01-05 14:20:00,360.78,361.56,360.77,361.41,8358.0,328.9549,329.6661,328.9458,329.5293,8358.0
2022-01-05 14:25:00,361.43,361.45,360.59,360.81,13216.0,329.5475,329.5658,328.7816,328.9822,13216.0
2022-01-05 14:30:00,360.82,360.83,360.23,360.29,8513.0,328.9914,329.0005,328.4534,328.5081,8513.0
2022-01-05 14:35:00,360.36,360.39,359.9,359.98,8581.0,328.5719,328.5993,328.1525,328.2254,8581.0
2022-01-05 14:40:00,359.83,360.23,359.74,360.11,23662.0,328.0887,328.4534,328.0066,328.344,23662.0
2022-01-05 14:45:00,360.13,360.13,359.91,360.09,10931.0,328.3622,328.3622,328.1616,328.3257,10931.0
2022-01-05 14:50:00,360.12,360.33,359.78,360.0,7905.0,328.3531,328.5446,328.0431,328.2437,7905.0
2022-01-05 14:55:00,360.0,360.37,359.86,360.25,3265.0,328.2437,328.581,328.116,328.4716,3265.0
2022-01-05 15:00:00,360.25,360.91,360.16,360.59,6499.0,328.4716,329.0734,328.3896,328.7816,6499.0
2022-01-05 15:05:00,360.68,360.7,360.21,360.33,5789.0,328.8637,328.8819,328.4352,328.5446,5789.0
2022-01-05 15:10:00,360.16,360.24,359.76,359.85,6894.0,328.3896,328.4625,328.0249,328.1069,6894.0
2022-01-05 15:15:00,359.75,360.45,359.33,360.45,5156.0,328.0157,328.654,327.6328,328.654,5156.0
2022-01-05 15:20:00,360.64,360.64,359.76,359.76,6005.0,328.8272,328.8272,328.0249,328.0249,6005.0
2022-01-05 15:25:00,359.78,360.2,359.7,359.93,10147.0,328.0431,328.426,327.9701,328.1799,10147.0
2022-01-05 15:30:00,359.84,359.96,359.52,359.62,11663.0,328.0978,328.2072,327.806,327.8972,11663.0
2022-01-05 15:35:00,359.72,359.77,359.25,359.53,17031.0,327.9884,328.034,327.5598,327.8151,17031.0
2022-01-05 15:40:00,359.41,359.77,359.28,359.47,35915.0,327.7057,328.034,327.5872,327.7604,35915.0
2022-01-05 15:45:00,359.47,359.51,358.7,358.76,21913.0,327.7604,327.7969,327.0584,327.1131,21913.0
2022-01-05 15:50:00,358.5,358.69,358.26,358.35,68609.0,326.876,327.0492,326.6572,326.7392,68609.0
2022-01-05 15:55:00,358.29,358.38,357.87,358.24,98266.0,326.6845,326.7666,326.3016,326.6389,98266.0
2022-01-06 09:30:00,360.0,361.24,358.44,359.71,29414.0,328.2437,329.3743,326.8213,327.9793,29414.0
2022-01-06 09:35:00,359.5,360.04,359.06,360.02,8551.0,327.7878,328.2802,327.3866,328.2619,8551.0
2022-01-06 09:40:00,359.75,359.99,358.3,358.3,7472.0,328.0157,328.2346,326.6936,326.6936,7472.0
2022-01-06 09:45:00,358.25,359.15,358.2,359.0,11211.0,326.6481,327.4687,326.6025,327.3319,11211.0
2022-01-06 09:50:00,359.03,359.4,358.48,358.58,12032.0,327.3593,327.6966,326.8578,326.9489,12032.0
2022-01-06 09:55:00,358.6,360.31,358.6,360.25,7237.0,326.9672,328.5263,326.9672,328.4716,7237.0
2022-01-06 10:00:00,360.27,360.27,359.43,360.06,19675.0,328.4899,328.4899,327.724,328.2984,19675.0
2022-01-06 10:05:00,360.02,360.07,359.09,359.09,11246.0,328.2619,328.3075,327.414,327.414,11246.0
2022-01-06 10:10:00,359.4,359.93,359.33,359.66,10337.0,327.6966,328.1799,327.6328,327.9337,10337.0
2022-01-06 10:15:00,359.65,359.67,358.67,359.35,12156.0,327.9246,327.9428,327.031,327.651,12156.0
2022-01-06 10:20:00,359.39,360.13,359.39,360.06,4744.0,327.6875,328.3622,327.6875,328.2984,4744.0
2022-01-06 10:25:00,360.14,360.26,358.62,359.19,6135.0,328.3713,328.4808,326.9854,327.5051,6135.0
2022-01-06 10:30:00,359.16,359.53,359.16,359.37,13603.0,327.4778,327.8151,327.4778,327.6693,13603.0
2022-01-06 10:35:00,359.32,359.52,358.92,359.25,6863.0,327.6237,327.806,327.259,327.5598,6863.0
2022-01-06 10:40:00,359.56,360.76,359.56,360.67,6131.0,327.8425,328.9366,327.8425,328.8546,6131.0
2022-01-06 10:45:00,360.74,361.09,360.59,360.71,8010.0,328.9184,329.2375,328.7816,328.8911,8010.0
2022-01-06 10:50:00,360.61,360.67,359.9,359.93,5158.0,328.7999,328.8546,328.1525,328.1799,5158.0
2022-01-06 10:55:00,359.85,360.09,358.76,358.77,9002.0,328.1069,328.3257,327.1131,327.1222,9002.0
2022-01-06 11:00:00,358.82,358.86,358.13,358.74,4466.0,327.1678,327.2042,326.5386,327.0948,4466.0
2022-01-06 11:05:00,358.76,359.19,358.5,359.19,5059.0,327.1131,327.5051,326.876,327.5051,5059.0
2022-01-06 11:10:00,359.07,359.08,358.0,358.58,8301.0,327.3957,327.4048,326.4201,326.9489,8301.0
2022-01-06 11:15:00,358.72,358.89,358.17,358.34,4338.0,327.0766,327.2316,326.5751,326.7301,4338.0
2022-01-06 11:20:00,358.4,358.5,358.02,358.13,9149.0,326.7848,326.876,326.4383,326.5386,9149.0
2022-01-06 11:25:00,358.1,358.18,357.87,357.87,9029.0,326.5113,326.5842,326.3016,326.3016,9029.0
2022-01-06 11:30:00,357.77,358.37,357.77,358.29,6861.0,326.2104,326.7575,326.2104,326.6845,6861.0
2022-01-06 11:35:00,358.24,358.3,357.92,357.92,10721.0,326.6389,326.6936,326.3472,326.3472,10721.0
2022-01-06 11:40:00,357.97,358.01,357.59,357.61,4754.0,326.3928,326.4292,326.0463,326.0645,4754.0
2022-01-06 11:45:00,357.59,358.01,357.56,357.94,5354.0,326.0463,326.4292,326.0189,326.3654,5354.0
2022-01-06 11:50:00,358.0,358.26,357.78,358.19,6446.0,326.4201,326.6572,326.2195,326.5933,6446.0
2022-01-06 11:55:00,358.23,358.76,358.03,358.53,4287.0,326.6298,327.1131,326.4475,326.9034,4287.0
2022-01-06 12:00:00,358.53,358.86,358.41,358.84,3991.0,326.9034,327.2042,326.7939,327.186,3991.0
2022-01-06 12:05:00,358.93,359.39,358.7,358.7,11495.0,327.2681,327.6875,327.0584,327.0584,11495.0
2022-01-06 12:10:00,358.66,358.81,358.35,358.72,6897.0,327.0219,327.1587,326.7392,327.0766,6897.0
2022-01-06 12:15:00,358.75,359.08,358.75,358.88,6938.0,327.104,327.4048,327.104,327.2225,6938.0
2022-01-06 12:20:00,358.94,359.16,358.68,358.91,14876.0,327.2772,327.4778,327.0401,327.2498,14876.0
2022-01-06 12:25:00,358.9,359.35,358.75,359.27,23083.0,327.2407,327.651,327.104,327.5781,23083.0
2022-01-06 12:30:00,359.33,359.63,359.21,359.38,8859.0,327.6328,327.9063,327.5234,327.6784,8859.0
2022-01-06 12:35:00,359.45,359.73,359.05,359.08,10226.0,327.7422,327.9975,327.3775,327.4048,10226.0
2022-01-06 12:40:00,359.08,359.55,359.08,359.36,59092.0,327.4048,327.8334,327.4048,327.6601,59092.0
2022-01-06 12:45:00,359.36,359.7,359.05,359.7,6456.0,327.6601,327.9701,327.3775,327.9701,6456.0
2022-01-06 12:50:00,359.74,359.83,359.51,359.71,1906.0,328.0066,328.0887,327.7969,327.9793,1906.0
2022-01-06 12:55:00,359.94,359.95,359.75,359.82,6177.0,328.189,328.1981,328.0157,328.0796,6177.0
2022-01-06 13:00:00,359.89,360.34,359.82,360.3,8595.0,328.1434,328.5537,328.0796,328.5172,8595.0
2022-01-06 13:05:00,360.39,360.52,360.09,360.2,7472.0,328.5993,328.7178,328.3257,328.426,7472.0
2022-01-06 13:10:00,360.3,360.3,359.91,360.04,2359.0,328.5172,328.5172,328.1616,328.2802,2359.0
2022-01-06 13:15:00,359.91,360.21,359.65,360.06,6832.0,328.1616,328.4352,327.9246,328.2984,6832.0
2022-01-06 13:20:00,360.08,360.09,359.93,359.94,4366.0,328.3166,328.3257,328.1799,328.189,4366.0
2022-01-06 13:25:00,359.96,359.98,359.62,359.74,2341.0,328.2072,328.2254,327.8972,328.0066,2341.0
2022-01-06 13:30:00,359.63,359.77,359.6,359.77,1845.0,327.9063,328.034,327.879,328.034,1845.0
2022-01-06 13:35:00,359.75,359.83,359.42,359.5,1685.0,328.0157,328.0887,327.7148,327.7878,1685.0
2022-01-06 13:40:00,359.49,359.63,359.11,359.12,2768.0,327.7787,327.9063,327.4322,327.4413,2768.0
2022-01-06 13:45:00,359.18,359.2,358.92,358.92,8400.0,327.496,327.5143,327.259,327.259,8400.0
2022-01-06 13:50:00,358.84,358.92,358.61,358.92,3647.0,327.186,327.259,326.9763,327.259,3647.0
2022-01-06 13:55:00,358.99,359.05,358.85,358.87,5835.0,327.3228,327.3775,327.1951,327.2134,5835.0
2022-01-06 14:00:00,358.95,359.13,358.74,358.95,6231.0,327.2863,327.4504,327.0948,327.2863,6231.0
2022-01-06 14:05:00,358.93,359.1,358.73,358.89,5685.0,327.2681,327.4231,327.0857,327.2316,5685.0
2022-01-06 14:10:00,358.96,358.98,358.62,358.81,3751.0,327.2954,327.3137,326.9854,327.1587,3751.0
2022-01-06 14:15:00,358.95,359.11,358.76,358.86,5698.0,327.2863,327.4322,327.1131,327.2042,5698.0
2022-01-06 14:20:00,358.9,358.91,358.71,358.81,7489.0,327.2407,327.2498,327.0675,327.1587,7489.0
2022-01-06 14:25:00,358.73,358.87,358.64,358.64,4181.0,327.0857,327.2134,327.0037,327.0037,4181.0
2022-01-06 14:30:00,358.63,358.87,358.37,358.54,3509.0,326.9945,327.2134,326.7575,326.9125,3509.0
2022-01-06 14:35:00,358.8,358.84,358.59,358.74,4728.0,327.1495,327.186,326.9581,327.0948,4728.0
2022-01-06 14:40:00,358.78,358.95,358.74,358.83,4164.0,327.1313,327.2863,327.0948,327.1769,4164.0
2022-01-06 14:45:00,358.81,358.92,358.61,358.77,6014.0,327.1587,327.259,326.9763,327.1222,6014.0
2022-01-06 14:50:00,358.78,359.05,358.74,359.0,7660.0,327.1313,327.3775,327.0948,327.3319,7660.0
2022-01-06 14:55:00,359.05,359.44,359.05,359.24,3227.0,327.3775,327.7331,327.3775,327.5507,3227.0
2022-01-06 15:00:00,359.24,359.39,359.18,359.22,6934.0,327.5507,327.6875,327.496,327.5325,6934.0
2022-01-06 15:05:00,359.22,359.28,358.81,358.84,7315.0,327.5325,327.5872,327.1587,327.186,7315.0
2022-01-06 15:10:00,358.79,358.87,358.11,358.12,2701.0,327.1404,327.2134,326.5204,326.5295,2701.0
2022-01-06 15:15:00,358.15,358.32,357.82,358.27,4687.0,326.5569,326.7119,326.256,326.6663,4687.0
2022-01-06 15:20:00,358.34,358.47,357.92,358.04,8728.0,326.7301,326.8486,326.3472,326.4566,8728.0
2022-01-06 15:25:00,358.06,358.21,357.84,358.08,13419.0,326.4748,326.6116,326.2742,326.4931,13419.0
2022-01-06 15:30:00,358.06,358.47,357.66,358.3,17573.0,326.4748,326.8486,326.1101,326.6936,17573.0
2022-01-06 15:35:00,358.31,358.95,358.31,358.78,10522.0,326.7028,327.2863,326.7028,327.1313,10522.0
2022-01-06 15:40:00,358.69,358.86,358.43,358.43,10626.0,327.0492,327.2042,326.8122,326.8122,10626.0
2022-01-06 15:45:00,358.43,358.48,358.11,358.14,14809.0,326.8122,326.8578,326.5204,326.5478,14809.0
2022-01-06 15:50:00,358.09,358.39,358.05,358.26,38901.0,326.5022,326.7757,326.4657,326.6572,38901.0
2022-01-06 15:55:00,358.22,358.33,357.55,358.02,76880.0,326.6207,326.721,326.0098,326.4383,76880.0
2022-01-07 09:30:00,359.08,360.05,358.47,360.0,17973.0,327.4048,328.2893,326.8486,328.2437,17973.0
2022-01-07 09:35:00,360.17,360.36,359.65,359.65,5382.0,328.3987,328.5719,327.9246,327.9246,5382.0
2022-01-07 09:40:00,359.46,359.46,358.37,358.6,5998.0,327.7513,327.7513,326.7575,326.9672,5998.0
2022-01-07 09:45:00,358.67,358.95,358.24,358.5,7607.0,327.031,327.2863,326.6389,326.876,7607.0
2022-01-07 09:50:00,358.33,358.86,358.32,358.82,5170.0,326.721,327.2042,326.7119,327.1678,5170.0
2022-01-07 09:55:00,358.7,358.77,358.15,358.77,5566.0,327.0584,327.1222,326.5569,327.1222,5566.0
2022-01-07 10:00:00,358.84,359.22,358.53,359.22,11910.0,327.186,327.5325,326.9034,327.5325,11910.0
2022-01-07 10:05:00,359.07,359.1,358.42,358.61,10621.0,327.3957,327.4231,326.8031,326.9763,10621.0
2022-01-07 10:10:00,358.47,358.81,358.47,358.68,3672.0,326.8486,327.1587,326.8486,327.0401,3672.0
2022-01-07 10:15:00,358.68,359.63,358.67,359.62,50685.0,327.0401,327.9063,327.031,327.8972,50685.0
2022-01-07 10:20:00,359.6,360.13,359.52,360.03,9385.0,327.879,328.3622,327.806,328.271,9385.0
2022-01-07 10:25:00,359.93,360.41,359.87,359.99,9535.0,328.1799,328.6175,328.1252,328.2346,9535.0
2022-01-07 10:30:00,359.91,360.26,359.54,359.69,3317.0,328.1616,328.4808,327.8243,327.961,3317.0
2022-01-07 10:35:00,359.76,360.11,359.69,359.7,6466.0,328.0249,328.344,327.961,327.9701,6466.0
2022-01-07 10:40:00,359.76,360.37,359.53,360.37,5271.0,328.0249,328.581,327.8151,328.581,5271.0
2022-01-07 10:45:00,360.33,360.39,359.91,359.94,38926.0,328.5446,328.5993,328.1616,328.189,38926.0
2022-01-07 10:50:00,359.9,360.48,359.7,360.43,9307.0,328.1525,328.6813,327.9701,328.6358,9307.0
2022-01-07 10:55:00,360.3,360.41,359.9,360.01,8798.0,328.5172,328.6175,328.1525,328.2528,8798.0
2022-01-07 11:00:00,360.28,360.48,360.11,360.29,13371.0,328.499,328.6813,328.344,328.5081,13371.0
2022-01-07 11:05:00,360.36,361.36,360.29,361.34,10867.0,328.5719,329.4837,328.5081,329.4655,10867.0
2022-01-07 11:10:00,361.33,361.33,360.55,360.87,46893.0,329.4564,329.4564,328.7452,329.0369,46893.0
2022-01-07 11:15:00,360.98,361.44,360.97,361.22,6809.0,329.1372,329.5567,329.1281,329.3561,6809.0
2022-01-07 11:20:00,360.98,361.14,360.67,360.96,9581.0,329.1372,329.2831,328.8546,329.119,9581.0
2022-01-07 11:25:00,360.85,361.02,360.53,360.89,12240.0,329.0187,329.1737,328.7269,329.0552,12240.0
2022-01-07 11:30:00,360.88,360.89,360.44,360.44,14440.0,329.0461,329.0552,328.6449,328.6449,14440.0
2022-01-07 11:35:00,360.43,361.2,360.43,361.08,3107.0,328.6358,329.3378,328.6358,329.2284,3107.0
2022-01-07 11:40:00,361.23,362.03,361.04,361.82,7656.0,329.3652,330.0946,329.1919,329.9031,7656.0
2022-01-07 11:45:00,361.61,361.98,361.53,361.98,2530.0,329.7117,330.049,329.6387,330.049,2530.0
2022-01-07 11:50:00,362.29,362.29,361.96,362.02,5357.0,330.3317,330.3317,330.0308,330.0855,5357.0
2022-01-07 11:55:00,362.11,362.11,361.62,361.72,16191.0,330.1676,330.1676,329.7208,329.812,16191.0
2022-01-07 12:00:00,361.73,362.75,361.68,362.55,32755.0,329.8211,330.7511,329.7755,330.5687,32755.0
2022-01-07 12:05:00,362.48,362.63,362.36,362.43,4148.0,330.5049,330.6417,330.3955,330.4593,4148.0
2022-01-07 12:10:00,362.38,362.73,362.27,362.42,10448.0,330.4137,330.7329,330.3134,330.4502,10448.0
2022-01-07 12:15:00,362.4,362.42,362.24,362.31,2942.0,330.432,330.4502,330.2861,330.3499,2942.0
2022-01-07 12:20:00,362.34,362.51,361.91,361.99,5351.0,330.3773,330.5323,329.9852,330.0581,5351.0
2022-01-07 12:25:00,361.86,362.28,361.81,362.28,3103.0,329.9396,330.3226,329.894,330.3226,3103.0
2022-01-07 12:30:00,362.16,362.23,362.04,362.11,4654.0,330.2131,330.277,330.1037,330.1676,4654.0
2022-01-07 12:35:00,362.13,362.5,362.13,362.46,7884.0,330.1858,330.5232,330.1858,330.4867,7884.0
2022-01-07 12:40:00,362.35,362.36,362.0,362.07,7260.0,330.3864,330.3955,330.0673,330.1311,7260.0
2022-01-07 12:45:00,362.05,362.25,362.0,362.06,4734.0,330.1129,330.2952,330.0673,330.122,4734.0
2022-01-07 12:50:00,362.16,362.19,361.83,361.84,4835.0,330.2131,330.2405,329.9123,329.9214,4835.0
2022-01-07 12:55:00,361.83,361.97,361.81,361.86,36182.0,329.9123,330.0399,329.894,329.9396,36182.0
2022-01-07 13:00:00,361.93,361.93,361.67,361.77,5285.0,330.0034,330.0034,329.7664,329.8576,5285.0
2022-01-07 13:05:00,361.79,361.97,361.79,361.8,5738.0,329.8758,330.0399,329.8758,329.8849,5738.0
2022-01-07 13:10:00,361.81,362.08,361.78,361.85,19097.0,329.894,330.1402,329.8667,329.9305,19097.0
2022-01-07 13:15:00,361.82,361.88,361.7,361.7,3449.0,329.9031,329.9578,329.7937,329.7937,3449.0
2022-01-07 13:20:00,361.75,362.26,361.75,362.26,7562.0,329.8393,330.3043,329.8393,330.3043,7562.0
2022-01-07 13:25:00,362.19,362.88,362.19,362.54,8077.0,330.2405,330.8696,330.2405,330.5596,8077.0
2022-01-07 13:30:00,362.38,362.55,362.15,362.23,4505.0,330.4137,330.5687,330.204,330.277,4505.0
2022-01-07 13:35:00,362.35,362.35,362.09,362.29,5963.0,330.3864,330.3864,330.1493,330.3317,5963.0
2022-01-07 13:40:00,362.24,362.24,361.68,362.12,3739.0,330.2861,330.2861,329.7755,330.1767,3739.0
2022-01-07 13:45:00,362.05,362.14,362.04,362.11,2065.0,330.1129,330.1949,330.1037,330.1676,2065.0
2022-01-07 13:50:00,361.98,362.35,361.98,362.24,5379.0,330.049,330.3864,330.049,330.2861,5379.0
2022-01-07 13:55:00,362.18,362.35,362.07,362.07,6809.0,330.2314,330.3864,330.1311,330.1311,6809.0
2022-01-07 14:00:00,362.07,362.88,362.07,362.88,3142.0,330.1311,330.8696,330.1311,330.8696,3142.0
2022-01-07 14:05:00,362.88,362.99,362.56,362.57,4774.0,330.8696,330.9699,330.5779,330.587,4774.0
2022-01-07 14:10:00,362.58,362.77,362.58,362.76,1409.0,330.5961,330.7693,330.5961,330.7602,1409.0
2022-01-07 14:15:00,362.67,362.87,362.55,362.87,3188.0,330.6782,330.8605,330.5687,330.8605,3188.0
2022-01-07 14:20:00,362.71,362.81,362.33,362.33,4516.0,330.7146,330.8058,330.3682,330.3682,4516.0
2022-01-07 14:25:00,362.45,362.72,362.4,362.44,4445.0,330.4776,330.7237,330.432,330.4684,4445.0
2022-01-07 14:30:00,362.46,362.54,362.21,362.21,4458.0,330.4867,330.5596,330.2587,330.2587,4458.0
2022-01-07 14:35:00,362.22,362.22,361.71,361.97,8279.0,330.2679,330.2679,329.8028,330.0399,8279.0
2022-01-07 14:40:00,361.86,361.97,361.7,361.78,5900.0,329.9396,330.0399,329.7937,329.8667,5900.0
2022-01-07 14:45:00,361.78,362.07,361.75,361.92,3318.0,329.8667,330.1311,329.8393,329.9943,3318.0
2022-01-07 14:50:00,361.91,361.95,361.61,361.65,4447.0,329.9852,330.0217,329.7117,329.7481,4447.0
2022-01-07 14:55:00,361.62,361.67,361.41,361.41,3419.0,329.7208,329.7664,329.5293,329.5293,3419.0
2022-01-07 15:00:00,361.4,361.4,361.04,361.35,6229.0,329.5202,329.5202,329.1919,329.4746,6229.0
2022-01-07 15:05:00,361.25,361.4,361.09,361.3,16230.0,329.3834,329.5202,329.2375,329.429,16230.0
2022-01-07 15:10:00,361.23,361.26,361.12,361.26,3923.0,329.3652,329.3925,329.2649,329.3925,3923.0
2022-01-07 15:15:00,361.21,361.41,361.18,361.32,4514.0,329.3469,329.5293,329.3196,329.4472,4514.0
2022-01-07 15:20:00,361.26,361.28,360.97,361.06,14527.0,329.3925,329.4108,329.1281,329.2102,14527.0
2022-01-07 15:25:00,361.01,361.33,360.93,361.33,7798.0,329.1646,329.4564,329.0916,329.4564,7798.0
2022-01-07 15:30:00,361.36,361.36,361.11,361.36,7863.0,329.4837,329.4837,329.2558,329.4837,7863.0
2022-01-07 15:35:00,361.26,361.29,360.97,361.14,9322.0,329.3925,329.4199,329.1281,329.2831,9322.0
2022-01-07 15:40:00,361.17,361.21,360.43,360.81,17691.0,329.3105,329.3469,328.6358,328.9822,17691.0
2022-01-07 15:45:00,360.81,361.24,360.6,360.69,34778.0,328.9822,329.3743,328.7908,328.8728,34778.0
2022-01-07 15:50:00,360.69,360.97,360.34,360.54,39816.0,328.8728,329.1281,328.5537,328.7361,39816.0
2022-01-07 15:55:00,360.58,360.63,359.81,360.18,122012.0,328.7725,328.8181,328.0704,328.4078,122012.0
2022-01-10 09:30:00,361.41,366.2,361.41,365.68,74576.0,329.5293,333.8968,329.5293,333.4226,74576.0
2022-01-10 09:35:00,365.78,368.45,365.47,368.34,27934.0,333.5138,335.9483,333.2312,335.848,27934.0
2022-01-10 09:40:00,368.25,368.71,367.66,368.11,34129.0,335.7659,336.1854,335.228,335.6383,34129.0
2022-01-10 09:45:00,367.95,369.46,367.05,368.62,60945.0,335.4924,336.8692,334.6718,336.1033,60945.0
2022-01-10 09:50:00,368.42,368.66,366.99,367.58,30742.0,335.9209,336.1398,334.6171,335.155,30742.0
2022-01-10 09:55:00,367.67,368.45,367.66,368.04,16508.0,335.2371,335.9483,335.228,335.5745,16508.0
2022-01-10 10:00:00,368.04,368.9,367.45,367.45,17153.0,335.5745,336.3586,335.0365,335.0365,17153.0
2022-01-10 10:05:00,367.43,367.5,366.32,367.37,16729.0,335.0183,335.0821,334.0062,334.9636,16729.0
2022-01-10 10:10:00,367.51,367.51,365.47,365.8,6218.0,335.0912,335.0912,333.2312,333.5321,6218.0
2022-01-10 10:15:00,365.7,365.93,364.77,365.06,20261.0,333.4409,333.6506,332.5929,332.8573,20261.0
2022-01-10 10:20:00,365.25,365.56,365.07,365.2,9275.0,333.0306,333.3132,332.8665,332.985,9275.0
2022-01-10 10:25:00,365.34,365.69,365.0,365.14,9825.0,333.1126,333.4318,332.8026,332.9303,9825.0
2022-01-10 10:30:00,365.0,365.47,364.63,365.08,34139.0,332.8026,333.2312,332.4653,332.8756,34139.0
2022-01-10 10:35:00,364.99,365.33,364.88,365.05,12926.0,332.7935,333.1035,332.6932,332.8482,12926.0
2022-01-10 10:40:00,365.04,365.28,364.7,365.19,14993.0,332.8391,333.0579,332.5291,332.9759,14993.0
2022-01-10 10:45:00,365.25,365.25,364.63,364.63,8024.0,333.0306,333.0306,332.4653,332.4653,8024.0
2022-01-10 10:50:00,364.62,365.07,364.53,364.88,9738.0,332.4561,332.8665,332.3741,332.6932,9738.0
2022-01-10 10:55:00,364.84,365.11,364.73,364.97,8187.0,332.6567,332.9029,332.5564,332.7753,8187.0
2022-01-10 11:00:00,365.0,365.28,364.86,365.21,10672.0,332.8026,333.0579,332.675,332.9941,10672.0
2022-01-10 11:05:00,365.25,365.28,364.91,365.25,23807.0,333.0306,333.0579,332.7206,333.0306,23807.0
2022-01-10 11:10:00,365.24,365.28,364.28,364.28,50999.0,333.0215,333.0579,332.1461,332.1461,50999.0
2022-01-10 11:15:00,364.31,364.48,364.0,364.2,8076.0,332.1735,332.3285,331.8908,332.0732,8076.0
2022-01-10 11:20:00,364.26,364.71,364.09,364.55,18781.0,332.1279,332.5382,331.9729,332.3923,18781.0
2022-01-10 11:25:00,364.69,365.11,364.59,365.08,10064.0,332.52,332.9029,332.4288,332.8756,10064.0
2022-01-10 11:30:00,365.13,365.28,364.81,365.25,9328.0,332.9212,333.0579,332.6294,333.0306,9328.0
2022-01-10 11:35:00,365.24,365.25,364.76,364.91,8155.0,333.0215,333.0306,332.5838,332.7206,8155.0
2022-01-10 11:40:00,364.91,365.28,364.83,365.22,13848.0,332.7206,333.0579,332.6476,333.0032,13848.0
2022-01-10 11:45:00,365.17,365.54,365.16,365.4,42260.0,332.9576,333.295,332.9485,333.1673,42260.0
2022-01-10 11:50:00,365.54,366.77,365.46,366.72,20521.0,333.295,334.4165,333.222,334.3709,20521.0
2022-01-10 11:55:00,366.68,367.18,366.56,366.83,13601.0,334.3344,334.7903,334.225,334.4712,13601.0
2022-01-10 12:00:00,366.83,366.83,366.47,366.68,4319.0,334.4712,334.4712,334.143,334.3344,4319.0
2022-01-10 12:05:00,366.59,366.79,366.37,366.61,11977.0,334.2524,334.4347,334.0518,334.2706,11977.0
2022-01-10 12:10:00,366.7,366.82,366.4,366.46,9726.0,334.3527,334.4621,334.0791,334.1338,9726.0
2022-01-10 12:15:00,366.54,366.8,366.48,366.75,3982.0,334.2068,334.4438,334.1521,334.3983,3982.0
2022-01-10 12:20:00,366.72,366.87,366.5,366.84,5689.0,334.3709,334.5077,334.1703,334.4803,5689.0
2022-01-10 12:25:00,366.81,366.83,366.62,366.74,2455.0,334.453,334.4712,334.2797,334.3891,2455.0
2022-01-10 12:30:00,366.7,366.7,366.16,366.21,7021.0,334.3527,334.3527,333.8603,333.9059,7021.0
2022-01-10 12:35:00,366.21,366.51,365.96,366.24,11631.0,333.9059,334.1794,333.6779,333.9332,11631.0
2022-01-10 12:40:00,366.21,366.4,365.55,365.55,9717.0,333.9059,334.0791,333.3041,333.3041,9717.0
2022-01-10 12:45:00,365.32,365.86,365.26,365.27,8258.0,333.0944,333.5868,333.0397,333.0488,8258.0
2022-01-10 12:50:00,365.28,366.01,365.0,365.77,10021.0,333.0579,333.7235,332.8026,333.5047,10021.0
2022-01-10 12:55:00,365.87,365.87,365.1,365.18,3734.0,333.5959,333.5959,332.8938,332.9667,3734.0
2022-01-10 13:00:00,365.24,365.9,365.24,365.67,10620.0,333.0215,333.6232,333.0215,333.4135,10620.0
2022-01-10 13:05:00,365.7,365.93,365.7,365.88,2386.0,333.4409,333.6506,333.4409,333.605,2386.0
2022-01-10 13:10:00,365.99,365.99,365.52,365.53,4040.0,333.7053,333.7053,333.2768,333.2859,4040.0
2022-01-10 13:15:00,365.57,365.81,365.53,365.53,2999.0,333.3223,333.5412,333.2859,333.2859,2999.0
2022-01-10 13:20:00,365.69,365.7,365.03,365.14,5402.0,333.4318,333.4409,332.83,332.9303,5402.0
2022-01-10 13:25:00,365.04,365.14,364.81,364.81,2585.0,332.8391,332.9303,332.6294,332.6294,2585.0
2022-01-10 13:30:00,364.7,364.82,364.45,364.5,2266.0,332.5291,332.6385,332.3011,332.3467,2266.0
2022-01-10 13:35:00,364.38,364.51,364.03,364.05,6385.0,332.2373,332.3558,331.9182,331.9364,6385.0
2022-01-10 13:40:00,364.09,364.78,364.05,364.56,4698.0,331.9729,332.602,331.9364,332.4014,4698.0
2022-01-10 13:45:00,364.63,364.99,364.58,364.89,4430.0,332.4653,332.7935,332.4197,332.7023,4430.0
2022-01-10 13:50:00,364.93,365.17,364.72,364.82,4459.0,332.7388,332.9576,332.5473,332.6385,4459.0
2022-01-10 13:55:00,364.85,365.09,364.67,365.09,5398.0,332.6659,332.8847,332.5017,332.8847,5398.0
2022-01-10 14:00:00,364.99,365.36,364.81,365.16,8129.0,332.7935,333.1309,332.6294,332.9485,8129.0
2022-01-10 14:05:00,365.16,365.52,365.16,365.44,3436.0,332.9485,333.2768,332.9485,333.2038,3436.0
2022-01-10 14:10:00,365.45,365.45,365.04,365.04,3419.0,333.2129,333.2129,332.8391,332.8391,3419.0
2022-01-10 14:15:00,365.1,365.33,364.89,365.01,2463.0,332.8938,333.1035,332.7023,332.8117,2463.0
2022-01-10 14:20:00,364.97,365.18,364.96,364.96,3749.0,332.7753,332.9667,332.7662,332.7662,3749.0
2022-01-10 14:25:00,364.84,364.99,364.65,364.81,4238.0,332.6567,332.7935,332.4835,332.6294,4238.0
2022-01-10 14:30:00,364.75,364.76,364.4,364.46,7964.0,332.5747,332.5838,332.2556,332.3103,7964.0
2022-01-10 14:35:00,364.4,364.59,364.12,364.29,5610.0,332.2556,332.4288,332.0003,332.1553,5610.0
2022-01-10 14:40:00,364.22,364.49,364.22,364.38,3603.0,332.0914,332.3376,332.0914,332.2373,3603.0
2022-01-10 14:45:00,364.31,364.48,364.22,364.29,7140.0,332.1735,332.3285,332.0914,332.1553,7140.0
2022-01-10 14:50:00,364.36,364.36,363.51,363.52,5883.0,332.2191,332.2191,331.4441,331.4532,5883.0
2022-01-10 14:55:00,363.51,364.09,363.49,363.85,5489.0,331.4441,331.9729,331.4258,331.7541,5489.0
2022-01-10 15:00:00,363.9,364.05,363.55,363.6,5694.0,331.7997,331.9364,331.4805,331.5261,5694.0
2022-01-10 15:05:00,363.63,363.66,362.88,363.12,5913.0,331.5535,331.5808,330.8696,331.0885,5913.0
2022-01-10 15:10:00,363.18,363.7,363.17,363.31,4335.0,331.1432,331.6173,331.1341,331.2617,4335.0
2022-01-10 15:15:00,363.27,363.55,363.04,363.33,8733.0,331.2252,331.4805,331.0155,331.2799,8733.0
2022-01-10 15:20:00,363.25,363.45,363.15,363.31,6361.0,331.207,331.3894,331.1158,331.2617,6361.0
2022-01-10 15:25:00,363.3,363.51,363.3,363.41,5559.0,331.2526,331.4441,331.2526,331.3529,5559.0
2022-01-10 15:30:00,363.33,363.62,363.2,363.23,10273.0,331.2799,331.5444,331.1614,331.1888,10273.0
2022-01-10 15:35:00,363.32,363.54,362.87,362.91,7794.0,331.2708,331.4714,330.8605,330.897,7794.0
2022-01-10 15:40:00,363.07,363.21,362.67,362.9,20588.0,331.0429,331.1705,330.6782,330.8879,20588.0
2022-01-10 15:45:00,362.86,363.27,362.5,362.61,19757.0,330.8514,331.2252,330.5232,330.6235,19757.0
2022-01-10 15:50:00,362.76,363.15,362.63,362.63,19264.0,330.7602,331.1158,330.6417,330.6417,19264.0
2022-01-10 15:55:00,362.64,363.29,362.57,363.28,46101.0,330.6508,331.2435,330.587,331.2344,46101.0
2022-01-11 09:30:00,364.01,365.01,363.0,363.6,28718.0,331.9,332.8117,330.979,331.5261,28718.0
2022-01-11 09:35:00,363.01,363.38,361.58,363.38,4147.0,330.9882,331.3255,329.6843,331.3255,4147.0
2022-01-11 09:40:00,363.4,363.4,362.01,362.74,5397.0,331.3438,331.3438,330.0764,330.742,5397.0
2022-01-11 09:45:00,362.6,363.85,362.18,363.6,5406.0,330.6143,331.7541,330.2314,331.5261,5406.0
2022-01-11 09:50:00,363.56,364.12,363.52,363.61,11196.0,331.4897,332.0003,331.4532,331.5352,11196.0
2022-01-11 09:55:00,363.48,363.71,363.11,363.71,4908.0,331.4167,331.6264,331.0793,331.6264,4908.0
2022-01-11 10:00:00,364.04,364.21,363.33,363.83,5197.0,331.9273,332.0823,331.2799,331.7358,5197.0
2022-01-11 10:05:00,363.7,363.7,362.27,362.42,10369.0,331.6173,331.6173,330.3134,330.4502,10369.0
2022-01-11 10:10:00,362.67,363.12,362.13,362.92,4711.0,330.6782,331.0885,330.1858,330.9061,4711.0
2022-01-11 10:15:00,363.12,363.4,362.55,363.4,6736.0,331.0885,331.3438,330.5687,331.3438,6736.0
2022-01-11 10:20:00,363.21,363.39,362.39,362.81,19004.0,331.1705,331.3346,330.4229,330.8058,19004.0
2022-01-11 10:25:00,362.53,363.32,362.43,363.12,3239.0,330.5505,331.2708,330.4593,331.0885,3239.0
2022-01-11 10:30:00,363.12,363.73,362.39,363.27,7063.0,331.0885,331.6447,330.4229,331.2252,7063.0
2022-01-11 10:35:00,363.34,364.13,363.33,363.95,4727.0,331.2891,332.0094,331.2799,331.8452,4727.0
2022-01-11 10:40:00,363.71,363.76,362.68,362.74,4777.0,331.6264,331.672,330.6873,330.742,4777.0
2022-01-11 10:45:00,362.7,363.37,362.69,362.95,5681.0,330.7055,331.3164,330.6964,330.9335,5681.0
2022-01-11 10:50:00,362.77,363.43,362.48,363.43,1991.0,330.7693,331.3711,330.5049,331.3711,1991.0
2022-01-11 10:55:00,363.45,363.45,362.9,363.15,4335.0,331.3894,331.3894,330.8879,331.1158,4335.0
2022-01-11 11:00:00,363.12,363.73,362.92,363.04,4804.0,331.0885,331.6447,330.9061,331.0155,4804.0
2022-01-11 11:05:00,363.04,363.21,362.45,362.46,8343.0,331.0155,331.1705,330.4776,330.4867,8343.0
2022-01-11 11:10:00,362.6,362.74,361.76,361.87,7027.0,330.6143,330.742,329.8484,329.9487,7027.0
2022-01-11 11:15:00,361.77,361.99,361.27,361.64,11260.0,329.8576,330.0581,329.4017,329.739,11260.0
2022-01-11 11:20:00,361.6,362.27,361.52,361.94,8647.0,329.7025,330.3134,329.6296,330.0126,8647.0
2022-01-11 11:25:00,362.08,362.09,361.57,361.66,7192.0,330.1402,330.1493,329.6752,329.7573,7192.0
2022-01-11 11:30:00,361.57,362.52,361.56,362.52,3884.0,329.6752,330.5414,329.6661,330.5414,3884.0
2022-01-11 11:35:00,362.45,362.51,362.15,362.3,6385.0,330.4776,330.5323,330.204,330.3408,6385.0
2022-01-11 11:40:00,362.39,363.0,362.31,362.71,8283.0,330.4229,330.979,330.3499,330.7146,8283.0
2022-01-11 11:45:00,362.64,362.73,361.76,361.77,8656.0,330.6508,330.7329,329.8484,329.8576,8656.0
2022-01-11 11:50:00,361.77,362.16,361.66,361.97,26307.0,329.8576,330.2131,329.7573,330.0399,26307.0
2022-01-11 11:55:00,361.92,362.05,361.71,362.01,4235.0,329.9943,330.1129,329.8028,330.0764,4235.0
2022-01-11 12:00:00,361.99,362.15,361.81,362.02,7090.0,330.0581,330.204,329.894,330.0855,7090.0
2022-01-11 12:05:00,362.14,362.34,361.75,361.79,6818.0,330.1949,330.3773,329.8393,329.8758,6818.0
2022-01-11 12:10:00,361.72,362.72,361.59,362.66,4930.0,329.812,330.7237,329.6934,330.669,4930.0
2022-01-11 12:15:00,362.66,363.05,362.56,363.05,5066.0,330.669,331.0246,330.5779,331.0246,5066.0
2022-01-11 12:20:00,363.06,363.07,362.52,362.61,5970.0,331.0338,331.0429,330.5414,330.6235,5970.0
2022-01-11 12:25:00,362.48,362.55,362.16,362.52,3968.0,330.5049,330.5687,330.2131,330.5414,3968.0
2022-01-11 12:30:00,362.38,363.15,362.31,362.62,24896.0,330.4137,331.1158,330.3499,330.6326,24896.0
2022-01-11 12:35:00,362.52,362.76,362.48,362.53,4512.0,330.5414,330.7602,330.5049,330.5505,4512.0
2022-01-11 12:40:00,362.63,362.91,362.54,362.72,7104.0,330.6417,330.897,330.5596,330.7237,7104.0
2022-01-11 12:45:00,362.66,363.06,362.47,363.03,4710.0,330.669,331.0338,330.4958,331.0064,4710.0
2022-01-11 12:50:00,363.14,363.35,362.48,362.89,26179.0,331.1067,331.2982,330.5049,330.8788,26179.0
2022-01-11 12:55:00,362.86,363.2,362.86,363.16,3111.0,330.8514,331.1614,330.8514,331.1249,3111.0
2022-01-11 13:00:00,363.16,363.52,363.09,363.52,4464.0,331.1249,331.4532,331.0611,331.4532,4464.0
2022-01-11 13:05:00,363.62,363.67,363.42,363.47,2872.0,331.5444,331.5899,331.362,331.4076,2872.0
2022-01-11 13:10:00,363.59,363.8,363.48,363.79,2851.0,331.517,331.7085,331.4167,331.6994,2851.0
2022-01-11 13:15:00,363.87,364.01,363.85,363.95,3689.0,331.7723,331.9,331.7541,331.8452,3689.0
2022-01-11 13:20:00,363.95,364.02,363.57,363.77,8449.0,331.8452,331.9091,331.4988,331.6811,8449.0
2022-01-11 13:25:00,364.0,364.0,363.83,363.83,1860.0,331.8908,331.8908,331.7358,331.7358,1860.0
2022-01-11 13:30:00,363.94,364.09,363.94,364.09,7576.0,331.8361,331.9729,331.8361,331.9729,7576.0
2022-01-11 13:35:00,364.1,364.49,364.1,364.26,5140.0,331.982,332.3376,331.982,332.1279,5140.0
2022-01-11 13:40:00,364.37,364.56,364.19,364.19,4200.0,332.2282,332.4014,332.0641,332.0641,4200.0
2022-01-11 13:45:00,364.3,364.65,364.23,364.53,3465.0,332.1644,332.4835,332.1005,332.3741,3465.0
2022-01-11 13:50:00,364.49,364.75,364.49,364.74,2106.0,332.3376,332.5747,332.3376,332.5656,2106.0
2022-01-11 13:55:00,364.85,364.86,364.55,364.6,5746.0,332.6659,332.675,332.3923,332.4379,5746.0
2022-01-11 14:00:00,364.55,364.75,364.54,364.63,2780.0,332.3923,332.5747,332.3832,332.4653,2780.0
2022-01-11 14:05:00,364.68,364.97,364.63,364.81,7011.0,332.5109,332.7753,332.4653,332.6294,7011.0
2022-01-11 14:10:00,364.88,364.95,364.47,364.47,5217.0,332.6932,332.757,332.3194,332.3194,5217.0
2022-01-11 14:15:00,364.42,364.46,364.35,364.35,2478.0,332.2738,332.3103,332.21,332.21,2478.0
2022-01-11 14:20:00,364.35,364.41,364.26,364.29,4477.0,332.21,332.2647,332.1279,332.1553,4477.0
2022-01-11 14:25:00,364.24,364.52,364.24,364.52,4828.0,332.1097,332.365,332.1097,332.365,4828.0
2022-01-11 14:30:00,364.49,364.9,364.49,364.76,4474.0,332.3376,332.7114,332.3376,332.5838,4474.0
2022-01-11 14:35:00,364.7,365.01,364.66,364.97,5843.0,332.5291,332.8117,332.4926,332.7753,5843.0
2022-01-11 14:40:00,364.84,364.97,364.71,364.76,5235.0,332.6567,332.7753,332.5382,332.5838,5235.0
2022-01-11 14:45:00,364.66,364.93,364.65,364.87,2705.0,332.4926,332.7388,332.4835,332.6841,2705.0
2022-01-11 14:50:00,364.75,364.77,364.37,364.51,8457.0,332.5747,332.5929,332.2282,332.3558,8457.0
2022-01-11 14:55:00,364.59,364.98,364.58,364.78,3649.0,332.4288,332.7844,332.4197,332.602,3649.0
2022-01-11 15:00:00,364.8,364.91,364.48,364.66,6456.0,332.6203,332.7206,332.3285,332.4926,6456.0
2022-01-11 15:05:00,364.7,364.95,364.7,364.83,6502.0,332.5291,332.757,332.5291,332.6476,6502.0
2022-01-11 15:10:00,364.9,365.02,364.79,364.84,11973.0,332.7114,332.8209,332.6112,332.6567,11973.0
2022-01-11 15:15:00,364.86,364.99,364.79,364.99,5194.0,332.675,332.7935,332.6112,332.7935,5194.0
2022-01-11 15:20:00,365.0,365.04,364.69,364.69,11200.0,332.8026,332.8391,332.52,332.52,11200.0
2022-01-11 15:25:00,364.68,364.83,364.37,364.37,5738.0,332.5109,332.6476,332.2282,332.2282,5738.0
2022-01-11 15:30:00,364.35,364.47,363.83,363.83,7222.0,332.21,332.3194,331.7358,331.7358,7222.0
2022-01-11 15:35:00,363.78,364.02,363.69,363.87,7014.0,331.6902,331.9091,331.6082,331.7723,7014.0
2022-01-11 15:40:00,363.99,364.07,363.91,364.07,8891.0,331.8817,331.9547,331.8088,331.9547,8891.0
2022-01-11 15:45:00,364.02,364.52,364.02,364.36,16668.0,331.9091,332.365,331.9091,332.2191,16668.0
2022-01-11 15:50:00,364.38,364.56,364.15,364.33,16510.0,332.2373,332.4014,332.0276,332.1917,16510.0
2022-01-11 15:55:00,364.35,364.51,364.1,364.15,57968.0,332.21,332.3558,331.982,332.0276,57968.0
2022-01-12 09:30:00,363.38,364.68,363.33,364.5,38795.0,331.3255,332.5109,331.2799,332.3467,38795.0
2022-01-12 09:35:00,364.49,364.6,363.9,364.44,29634.0,332.3376,332.4379,331.7997,332.292,29634.0
2022-01-12 09:40:00,364.61,365.22,364.12,364.87,21354.0,332.447,333.0032,332.0003,332.6841,21354.0
2022-01-12 09:45:00,364.94,365.43,364.73,365.42,6110.0,332.7479,333.1947,332.5564,333.1856,6110.0
2022-01-12 09:50:00,365.66,365.77,365.39,365.59,7504.0,333.4044,333.5047,333.1582,333.3406,7504.0
2022-01-12 09:55:00,365.8,365.9,365.48,365.85,5029.0,333.5321,333.6232,333.2403,333.5776,5029.0
2022-01-12 10:00:00,365.99,366.16,364.94,365.34,18540.0,333.7053,333.8603,332.7479,333.1126,18540.0
2022-01-12 10:05:00,365.28,365.28,364.14,364.58,9606.0,333.0579,333.0579,332.0185,332.4197,9606.0
2022-01-12 10:10:00,364.63,365.26,364.52,364.98,6068.0,332.4653,333.0397,332.365,332.7844,6068.0
2022-01-12 10:15:00,364.89,365.34,364.88,365.14,4667.0,332.7023,333.1126,332.6932,332.9303,4667.0
2022-01-12 10:20:00,365.17,365.23,364.17,364.2,10438.0,332.9576,333.0123,332.0458,332.0732,10438.0
2022-01-12 10:25:00,364.07,364.76,364.0,364.75,24043.0,331.9547,332.5838,331.8908,332.5747,24043.0
2022-01-12 10:30:00,364.76,364.88,364.64,364.88,2808.0,332.5838,332.6932,332.4744,332.6932,2808.0
2022-01-12 10:35:00,364.96,365.1,364.31,364.5,4999.0,332.7662,332.8938,332.1735,332.3467,4999.0
2022-01-12 10:40:00,364.34,364.54,363.39,363.49,16577.0,332.2008,332.3832,331.3346,331.4258,16577.0
2022-01-12 10:45:00,363.59,363.62,363.1,363.36,9015.0,331.517,331.5444,331.0702,331.3073,9015.0
2022-01-12 10:50:00,363.47,363.86,363.27,363.67,7132.0,331.4076,331.7632,331.2252,331.5899,7132.0
2022-01-12 10:55:00,363.84,364.49,363.84,364.49,6278.0,331.745,332.3376,331.745,332.3376,6278.0
2022-01-12 11:00:00,364.62,365.03,364.6,364.81,3653.0,332.4561,332.83,332.4379,332.6294,3653.0
2022-01-12 11:05:00,364.83,364.95,364.33,364.73,8617.0,332.6476,332.757,332.1917,332.5564,8617.0
2022-01-12 11:10:00,364.79,364.83,364.42,364.42,4443.0,332.6112,332.6476,332.2738,332.2738,4443.0
2022-01-12 11:15:00,364.25,364.26,363.9,364.16,3751.0,332.1188,332.1279,331.7997,332.0367,3751.0
2022-01-12 11:20:00,364.18,364.3,363.98,364.0,5010.0,332.055,332.1644,331.8726,331.8908,5010.0
2022-01-12 11:25:00,364.05,364.38,363.93,364.13,8931.0,331.9364,332.2373,331.827,332.0094,8931.0
2022-01-12 11:30:00,364.22,364.47,363.75,363.75,6060.0,332.0914,332.3194,331.6629,331.6629,6060.0
2022-01-12 11:35:00,363.74,364.16,363.52,363.62,4361.0,331.6538,332.0367,331.4532,331.5444,4361.0
2022-01-12 11:40:00,363.73,363.9,363.63,363.64,3807.0,331.6447,331.7997,331.5535,331.5626,3807.0
2022-01-12 11:45:00,363.63,363.72,363.18,363.18,3019.0,331.5535,331.6355,331.1432,331.1432,3019.0
2022-01-12 11:50:00,363.14,363.86,363.13,363.84,4854.0,331.1067,331.7632,331.0976,331.745,4854.0
2022-01-12 11:55:00,363.72,363.72,362.66,362.66,10491.0,331.6355,331.6355,330.669,330.669,10491.0
2022-01-12 12:00:00,362.73,362.74,362.37,362.62,12583.0,330.7329,330.742,330.4046,330.6326,12583.0
2022-01-12 12:05:00,362.53,362.53,361.85,362.02,14186.0,330.5505,330.5505,329.9305,330.0855,14186.0
2022-01-12 12:10:00,361.98,362.62,361.9,362.53,4921.0,330.049,330.6326,329.9761,330.5505,4921.0
2022-01-12 12:15:00,362.57,362.58,362.21,362.27,5055.0,330.587,330.5961,330.2587,330.3134,5055.0
2022-01-12 12:20:00,362.24,362.55,362.24,362.55,4762.0,330.2861,330.5687,330.2861,330.5687,4762.0
2022-01-12 12:25:00,362.62,362.66,362.31,362.4,5952.0,330.6326,330.669,330.3499,330.432,5952.0
2022-01-12 12:30:00,362.38,362.38,362.12,362.12,2736.0,330.4137,330.4137,330.1767,330.1767,2736.0
2022-01-12 12:35:00,362.05,362.24,361.92,361.96,9289.0,330.1129,330.2861,329.9943,330.0308,9289.0
2022-01-12 12:40:00,362.08,362.2,362.01,362.11,3451.0,330.1402,330.2496,330.0764,330.1676,3451.0
2022-01-12 12:45:00,362.14,362.15,361.63,361.63,6213.0,330.1949,330.204,329.7299,329.7299,6213.0
2022-01-12 12:50:00,361.71,362.02,361.66,361.96,7993.0,329.8028,330.0855,329.7573,330.0308,7993.0
2022-01-12 12:55:00,361.96,362.1,361.77,361.77,8539.0,330.0308,330.1584,329.8576,329.8576,8539.0
2022-01-12 13:00:00,361.79,361.99,361.35,361.44,11698.0,329.8758,330.0581,329.4746,329.5567,11698.0
2022-01-12 13:05:00,361.48,361.51,361.06,361.06,6181.0,329.5931,329.6205,329.2102,329.2102,6181.0
2022-01-12 13:10:00,361.11,361.59,361.01,361.53,9123.0,329.2558,329.6934,329.1646,329.6387,9123.0
2022-01-12 13:15:00,361.44,361.44,361.1,361.19,8909.0,329.5567,329.5567,329.2467,329.3287,8909.0
2022-01-12 13:20:00,361.17,361.3,361.13,361.3,2440.0,329.3105,329.429,329.274,329.429,2440.0
2022-01-12 13:25:00,361.29,361.31,360.98,360.99,5014.0,329.4199,329.4381,329.1372,329.1464,5014.0
2022-01-12 13:30:00,361.0,361.01,360.6,360.63,12243.0,329.1555,329.1646,328.7908,328.8181,12243.0
2022-01-12 13:35:00,360.7,360.81,359.45,359.45,26679.0,328.8819,328.9822,327.7422,327.7422,26679.0
2022-01-12 13:40:00,359.66,360.92,359.62,360.87,9319.0,327.9337,329.0825,327.8972,329.0369,9319.0
2022-01-12 13:45:00,360.93,360.93,360.23,360.32,4388.0,329.0916,329.0916,328.4534,328.5355,4388.0
2022-01-12 13:50:00,360.19,360.56,360.19,360.28,5003.0,328.4169,328.7543,328.4169,328.499,5003.0
2022-01-12 13:55:00,360.2,360.48,360.03,360.22,4615.0,328.426,328.6813,328.271,328.4443,4615.0
2022-01-12 14:00:00,360.22,360.27,359.92,360.01,7788.0,328.4443,328.4899,328.1707,328.2528,7788.0
2022-01-12 14:05:00,360.06,360.28,359.98,360.11,6455.0,328.2984,328.499,328.2254,328.344,6455.0
2022-01-12 14:10:00,360.05,360.35,360.05,360.21,2469.0,328.2893,328.5628,328.2893,328.4352,2469.0
2022-01-12 14:15:00,360.2,360.67,360.2,360.59,2930.0,328.426,328.8546,328.426,328.7816,2930.0
2022-01-12 14:20:00,360.63,360.93,360.56,360.77,23785.0,328.8181,329.0916,328.7543,328.9458,23785.0
2022-01-12 14:25:00,360.75,360.84,360.0,360.72,33957.0,328.9275,329.0096,328.2437,328.9002,33957.0
2022-01-12 14:30:00,360.82,360.99,360.72,360.86,5209.0,328.9914,329.1464,328.9002,329.0278,5209.0
2022-01-12 14:35:00,360.91,360.91,360.71,360.79,2541.0,329.0734,329.0734,328.8911,328.964,2541.0
2022-01-12 14:40:00,360.85,360.94,360.67,360.75,2550.0,329.0187,329.1008,328.8546,328.9275,2550.0
2022-01-12 14:45:00,360.79,360.94,360.79,360.94,3781.0,328.964,329.1008,328.964,329.1008,3781.0
2022-01-12 14:50:00,360.92,360.95,360.0,360.08,29951.0,329.0825,329.1099,328.2437,328.3166,29951.0
2022-01-12 14:55:00,360.1,360.7,359.82,360.53,13424.0,328.3349,328.8819,328.0796,328.7269,13424.0
2022-01-12 15:00:00,360.54,360.67,360.2,360.32,6762.0,328.7361,328.8546,328.426,328.5355,6762.0
2022-01-12 15:05:00,360.25,360.57,360.2,360.57,7284.0,328.4716,328.7634,328.426,328.7634,7284.0
2022-01-12 15:10:00,360.53,360.8,360.52,360.62,7485.0,328.7269,328.9731,328.7178,328.809,7485.0
2022-01-12 15:15:00,360.73,361.33,360.73,360.93,14744.0,328.9093,329.4564,328.9093,329.0916,14744.0
2022-01-12 15:20:00,360.92,361.16,360.64,361.03,9656.0,329.0825,329.3014,328.8272,329.1828,9656.0
2022-01-12 15:25:00,361.06,361.21,360.99,361.18,4755.0,329.2102,329.3469,329.1464,329.3196,4755.0
2022-01-12 15:30:00,361.13,361.52,360.99,361.25,14016.0,329.274,329.6296,329.1464,329.3834,14016.0
2022-01-12 15:35:00,361.3,361.56,361.11,361.26,10363.0,329.429,329.6661,329.2558,329.3925,10363.0
2022-01-12 15:40:00,361.31,361.86,361.31,361.74,9973.0,329.4381,329.9396,329.4381,329.8302,9973.0
2022-01-12 15:45:00,361.8,362.05,361.58,361.74,14853.0,329.8849,330.1129,329.6843,329.8302,14853.0
2022-01-12 15:50:00,361.79,362.32,361.76,362.16,14026.0,329.8758,330.359,329.8484,330.2131,14026.0
2022-01-12 15:55:00,362.25,362.32,361.24,361.47,68197.0,330.2952,330.359,329.3743,329.584,68197.0
2022-01-13 09:30:00,362.06,362.12,360.12,361.49,22681.0,330.122,330.1767,328.3531,329.6022,22681.0
2022-01-13 09:35:00,361.52,362.55,361.52,362.09,3646.0,329.6296,330.5687,329.6296,330.1493,3646.0
2022-01-13 09:40:00,362.7,362.77,361.85,362.48,2898.0,330.7055,330.7693,329.9305,330.5049,2898.0
2022-01-13 09:45:00,362.48,362.81,362.29,362.54,4681.0,330.5049,330.8058,330.3317,330.5596,4681.0
2022-01-13 09:50:00,362.78,363.23,362.15,363.23,5259.0,330.7785,331.1888,330.204,331.1888,5259.0
2022-01-13 09:55:00,363.28,363.74,363.24,363.36,7283.0,331.2344,331.6538,331.1979,331.3073,7283.0
2022-01-13 10:00:00,363.32,363.68,362.98,363.56,6413.0,331.2708,331.5991,330.9608,331.4897,6413.0
2022-01-13 10:05:00,363.66,363.79,363.14,363.69,4597.0,331.5808,331.6994,331.1067,331.6082,4597.0
2022-01-13 10:10:00,363.62,364.3,363.6,364.01,9665.0,331.5444,332.1644,331.5261,331.9,9665.0
2022-01-13 10:15:00,364.15,364.39,363.87,364.27,7664.0,332.0276,332.2464,331.7723,332.137,7664.0
2022-01-13 10:20:00,364.24,365.0,364.24,364.97,9920.0,332.1097,332.8026,332.1097,332.7753,9920.0
2022-01-13 10:25:00,364.84,365.37,364.81,365.37,7317.0,332.6567,333.14,332.6294,333.14,7317.0
2022-01-13 10:30:00,365.57,365.75,365.36,365.53,9902.0,333.3223,333.4865,333.1309,333.2859,9902.0
2022-01-13 10:35:00,365.48,366.0,365.04,365.89,17124.0,333.2403,333.7144,332.8391,333.6141,17124.0
2022-01-13 10:40:00,366.05,366.15,365.73,366.0,21534.0,333.76,333.8512,333.4682,333.7144,21534.0
2022-01-13 10:45:00,366.05,366.55,365.74,365.74,18884.0,333.76,334.2159,333.4773,333.4773,18884.0
2022-01-13 10:50:00,365.72,365.79,365.14,365.77,10380.0,333.4591,333.5229,332.9303,333.5047,10380.0
2022-01-13 10:55:00,365.89,366.23,365.78,365.92,8343.0,333.6141,333.9241,333.5138,333.6415,8343.0
2022-01-13 11:00:00,366.01,366.23,365.85,365.92,6861.0,333.7235,333.9241,333.5776,333.6415,6861.0
2022-01-13 11:05:00,365.8,365.99,365.19,365.99,4490.0,333.5321,333.7053,332.9759,333.7053,4490.0
2022-01-13 11:10:00,365.93,366.14,365.76,365.87,9113.0,333.6506,333.8421,333.4956,333.5959,9113.0
2022-01-13 11:15:00,365.79,366.09,365.76,365.92,6255.0,333.5229,333.7965,333.4956,333.6415,6255.0
2022-01-13 11:20:00,365.85,365.97,365.53,365.53,2767.0,333.5776,333.6871,333.2859,333.2859,2767.0
2022-01-13 11:25:00,365.5,365.79,365.38,365.79,3743.0,333.2585,333.5229,333.1491,333.5229,3743.0
2022-01-13 11:30:00,365.79,365.94,365.54,365.74,5212.0,333.5229,333.6597,333.295,333.4773,5212.0
2022-01-13 11:35:00,365.74,366.12,365.68,366.12,7802.0,333.4773,333.8238,333.4226,333.8238,7802.0
2022-01-13 11:40:00,366.06,366.36,366.06,366.17,6315.0,333.7691,334.0427,333.7691,333.8694,6315.0
2022-01-13 11:45:00,366.17,366.51,366.16,366.44,3062.0,333.8694,334.1794,333.8603,334.1156,3062.0
2022-01-13 11:50:00,366.49,367.0,366.45,366.84,5908.0,334.1612,334.6262,334.1247,334.4803,5908.0
2022-01-13 11:55:00,366.79,367.15,366.72,366.94,7460.0,334.4347,334.763,334.3709,334.5715,7460.0
2022-01-13 12:00:00,366.97,367.01,366.5,366.63,10800.0,334.5988,334.6353,334.1703,334.2888,10800.0
2022-01-13 12:05:00,366.53,367.36,366.53,367.36,5484.0,334.1977,334.9544,334.1977,334.9544,5484.0
2022-01-13 12:10:00,367.31,367.36,366.75,366.75,5204.0,334.9089,334.9544,334.3983,334.3983,5204.0
2022-01-13 12:15:00,366.66,366.66,365.93,366.24,7049.0,334.3162,334.3162,333.6506,333.9332,7049.0
2022-01-13 12:20:00,366.23,366.49,365.88,366.42,6363.0,333.9241,334.1612,333.605,334.0974,6363.0
2022-01-13 12:25:00,366.4,366.59,366.21,366.5,3508.0,334.0791,334.2524,333.9059,334.1703,3508.0
2022-01-13 12:30:00,366.43,366.56,366.22,366.42,5582.0,334.1065,334.225,333.915,334.0974,5582.0
2022-01-13 12:35:00,366.47,366.57,366.13,366.2,6610.0,334.143,334.2341,333.8329,333.8968,6610.0
2022-01-13 12:40:00,366.1,366.85,366.1,366.79,3652.0,333.8056,334.4894,333.8056,334.4347,3652.0
2022-01-13 12:45:00,366.79,366.79,366.32,366.35,7902.0,334.4347,334.4347,334.0062,334.0335,7902.0
2022-01-13 12:50:00,366.19,366.19,365.65,365.7,3722.0,333.8877,333.8877,333.3953,333.4409,3722.0
2022-01-13 12:55:00,365.69,365.92,365.67,365.92,2206.0,333.4318,333.6415,333.4135,333.6415,2206.0
2022-01-13 13:00:00,365.91,366.11,365.67,365.91,4144.0,333.6324,333.8147,333.4135,333.6324,4144.0
2022-01-13 13:05:00,365.9,366.12,365.9,366.12,2672.0,333.6232,333.8238,333.6232,333.8238,2672.0
2022-01-13 13:10:00,366.18,366.35,366.14,366.35,2390.0,333.8785,334.0335,333.8421,334.0335,2390.0
2022-01-13 13:15:00,366.3,366.7,365.72,366.12,15193.0,333.988,334.3527,333.4591,333.8238,15193.0
2022-01-13 13:20:00,366.04,366.52,366.04,366.51,8377.0,333.7509,334.1885,333.7509,334.1794,8377.0
2022-01-13 13:25:00,366.61,366.63,366.42,366.54,6429.0,334.2706,334.2888,334.0974,334.2068,6429.0
2022-01-13 13:30:00,366.5,366.52,365.77,365.97,5049.0,334.1703,334.1885,333.5047,333.6871,5049.0
2022-01-13 13:35:00,365.93,366.01,365.72,365.77,5028.0,333.6506,333.7235,333.4591,333.5047,5028.0
2022-01-13 13:40:00,365.73,365.75,365.3,365.48,7707.0,333.4682,333.4865,333.0762,333.2403,7707.0
2022-01-13 13:45:00,365.43,365.96,365.43,365.96,2422.0,333.1947,333.6779,333.1947,333.6779,2422.0
2022-01-13 13:50:00,366.01,366.18,365.99,366.02,5506.0,333.7235,333.8785,333.7053,333.7326,5506.0
2022-01-13 13:55:00,366.06,366.31,366.02,366.25,1399.0,333.7691,333.9971,333.7326,333.9424,1399.0
2022-01-13 14:00:00,366.18,366.29,365.93,366.07,4503.0,333.8785,333.9788,333.6506,333.7782,4503.0
2022-01-13 14:05:00,366.07,366.32,366.07,366.16,1894.0,333.7782,334.0062,333.7782,333.8603,1894.0
2022-01-13 14:10:00,366.16,366.16,365.83,365.89,3629.0,333.8603,333.8603,333.5594,333.6141,3629.0
2022-01-13 14:15:00,365.86,365.86,365.26,365.51,4978.0,333.5868,333.5868,333.0397,333.2676,4978.0
2022-01-13 14:20:00,365.42,365.71,365.41,365.71,2322.0,333.1856,333.45,333.1765,333.45,2322.0
2022-01-13 14:25:00,365.71,365.96,365.65,365.8,6104.0,333.45,333.6779,333.3953,333.5321,6104.0
2022-01-13 14:30:00,365.81,365.87,365.58,365.85,7285.0,333.5412,333.5959,333.3315,333.5776,7285.0
2022-01-13 14:35:00,365.86,365.95,365.52,365.53,5087.0,333.5868,333.6688,333.2768,333.2859,5087.0
2022-01-13 14:40:00,365.57,365.86,365.51,365.86,3303.0,333.3223,333.5868,333.2676,333.5868,3303.0
2022-01-13 14:45:00,365.77,365.89,365.7,365.81,6566.0,333.5047,333.6141,333.4409,333.5412,6566.0
2022-01-13 14:50:00,365.71,365.95,365.69,365.76,3237.0,333.45,333.6688,333.4318,333.4956,3237.0
2022-01-13 14:55:00,365.99,366.12,365.95,365.95,3456.0,333.7053,333.8238,333.6688,333.6688,3456.0
2022-01-13 15:00:00,365.94,365.96,365.34,365.34,3439.0,333.6597,333.6779,333.1126,333.1126,3439.0
2022-01-13 15:05:00,365.3,365.46,365.23,365.46,2324.0,333.0762,333.222,333.0123,333.222,2324.0
2022-01-13 15:10:00,365.4,365.66,365.4,365.43,4257.0,333.1673,333.4044,333.1673,333.1947,4257.0
2022-01-13 15:15:00,365.42,365.69,364.99,364.99,8953.0,333.1856,333.4318,332.7935,332.7935,8953.0
2022-01-13 15:20:00,364.93,365.24,364.92,365.16,4541.0,332.7388,333.0215,332.7297,332.9485,4541.0
2022-01-13 15:25:00,365.09,365.16,364.86,365.0,11850.0,332.8847,332.9485,332.675,332.8026,11850.0
2022-01-13 15:30:00,365.06,365.46,364.94,365.46,5065.0,332.8573,333.222,332.7479,333.222,5065.0
2022-01-13 15:35:00,365.38,365.38,364.58,364.58,9701.0,333.1491,333.1491,332.4197,332.4197,9701.0
2022-01-13 15:40:00,364.63,364.82,364.44,364.52,15396.0,332.4653,332.6385,332.292,332.365,15396.0
2022-01-13 15:45:00,364.46,364.46,363.91,363.97,14123.0,332.3103,332.3103,331.8088,331.8635,14123.0
2022-01-13 15:50:00,363.92,364.58,363.92,364.5,16062.0,331.8179,332.4197,331.8179,332.3467,16062.0
2022-01-13 15:55:00,364.58,365.39,364.49,365.18,112504.0,332.4197,333.1582,332.3376,332.9667,112504.0
2022-01-14 09:30:00,365.18,365.61,363.97,364.43,31490.0,332.9667,333.3588,331.8635,332.2829,31490.0
2022-01-14 09:35:00,364.43,366.44,364.4,365.88,15121.0,332.2829,334.1156,332.2556,333.605,15121.0
2022-01-14 09:40:00,365.69,365.69,364.42,365.15,5044.0,333.4318,333.4318,332.2738,332.9394,5044.0
2022-01-14 09:45:00,365.35,366.1,365.15,365.91,9570.0,333.1218,333.8056,332.9394,333.6324,9570.0
2022-01-14 09:50:00,365.96,366.15,365.75,366.03,4569.0,333.6779,333.8512,333.4865,333.7418,4569.0
2022-01-14 09:55:00,365.83,366.57,365.64,366.55,6346.0,333.5594,334.2341,333.3862,334.2159,6346.0
2022-01-14 10:00:00,366.56,367.41,366.32,366.94,19201.0,334.225,335.0,334.0062,334.5715,19201.0
2022-01-14 10:05:00,366.82,367.02,366.18,366.67,4342.0,334.4621,334.6444,333.8785,334.3253,4342.0
2022-01-14 10:10:00,366.75,366.94,366.21,366.21,6234.0,334.3983,334.5715,333.9059,333.9059,6234.0
2022-01-14 10:15:00,366.25,366.41,365.79,365.92,6062.0,333.9424,334.0882,333.5229,333.6415,6062.0
2022-01-14 10:20:00,366.29,366.29,365.57,365.57,5943.0,333.9788,333.9788,333.3223,333.3223,5943.0
2022-01-14 10:25:00,365.56,366.27,365.29,366.14,7142.0,333.3132,333.9606,333.067,333.8421,7142.0
2022-01-14 10:30:00,366.19,366.86,366.03,366.77,13143.0,333.8877,334.4986,333.7418,334.4165,13143.0
2022-01-14 10:35:00,366.7,366.7,365.93,366.02,8898.0,334.3527,334.3527,333.6506,333.7326,8898.0
2022-01-14 10:40:00,366.0,366.02,365.6,365.72,6016.0,333.7144,333.7326,333.3497,333.4591,6016.0
2022-01-14 10:45:00,365.73,366.68,365.73,366.55,7098.0,333.4682,334.3344,333.4682,334.2159,7098.0
2022-01-14 10:50:00,366.59,367.0,366.31,366.72,12571.0,334.2524,334.6262,333.9971,334.3709,12571.0
2022-01-14 10:55:00,366.69,367.1,366.5,367.0,8104.0,334.3435,334.7174,334.1703,334.6262,8104.0
2022-01-14 11:00:00,367.09,367.16,366.33,366.45,5495.0,334.7083,334.7721,334.0153,334.1247,5495.0
2022-01-14 11:05:00,366.54,367.27,366.44,367.12,9101.0,334.2068,334.8724,334.1156,334.7356,9101.0
2022-01-14 11:10:00,367.0,367.0,366.36,366.56,3736.0,334.6262,334.6262,334.0427,334.225,3736.0
2022-01-14 11:15:00,366.56,366.86,366.46,366.83,4863.0,334.225,334.4986,334.1338,334.4712,4863.0
2022-01-14 11:20:00,366.74,367.76,366.74,367.67,7048.0,334.3891,335.3192,334.3891,335.2371,7048.0
2022-01-14 11:25:00,367.65,367.88,367.54,367.88,9319.0,335.2189,335.4286,335.1186,335.4286,9319.0
2022-01-14 11:30:00,367.72,367.91,367.05,367.28,8538.0,335.2827,335.4559,334.6718,334.8815,8538.0
2022-01-14 11:35:00,367.22,367.68,367.07,367.68,7118.0,334.8268,335.2462,334.69,335.2462,7118.0
2022-01-14 11:40:00,367.75,368.29,367.69,368.04,8954.0,335.31,335.8024,335.2553,335.5745,8954.0
2022-01-14 11:45:00,367.99,368.49,367.96,368.31,3937.0,335.5289,335.9848,335.5015,335.8206,3937.0
2022-01-14 11:50:00,368.44,368.45,368.03,368.16,4258.0,335.9392,335.9483,335.5653,335.6839,4258.0
2022-01-14 11:55:00,368.04,368.15,367.85,368.1,5488.0,335.5745,335.6748,335.4012,335.6292,5488.0
2022-01-14 12:00:00,368.1,368.16,367.99,367.99,2996.0,335.6292,335.6839,335.5289,335.5289,2996.0
2022-01-14 12:05:00,368.08,368.08,367.98,368.04,2043.0,335.6109,335.6109,335.5198,335.5745,2043.0
2022-01-14 12:10:00,368.06,368.33,367.97,368.25,4877.0,335.5927,335.8389,335.5106,335.7659,4877.0
2022-01-14 12:15:00,368.26,368.51,368.26,368.35,7175.0,335.7751,336.003,335.7751,335.8571,7175.0
2022-01-14 12:20:00,368.44,368.45,367.85,367.85,5773.0,335.9392,335.9483,335.4012,335.4012,5773.0
2022-01-14 12:25:00,367.62,367.8,367.45,367.5,3369.0,335.1915,335.3556,335.0365,335.0821,3369.0
2022-01-14 12:30:00,367.51,367.79,367.4,367.79,2891.0,335.0912,335.3465,334.9909,335.3465,2891.0
2022-01-14 12:35:00,367.88,368.11,367.87,367.95,6156.0,335.4286,335.6383,335.4195,335.4924,6156.0
2022-01-14 12:40:00,367.91,368.17,367.87,367.88,7331.0,335.4559,335.693,335.4195,335.4286,7331.0
2022-01-14 12:45:00,367.73,367.86,367.61,367.65,2322.0,335.2918,335.4103,335.1824,335.2189,2322.0
2022-01-14 12:50:00,367.67,367.79,367.28,367.56,3644.0,335.2371,335.3465,334.8815,335.1368,3644.0
2022-01-14 12:55:00,367.48,367.57,367.31,367.34,4080.0,335.0639,335.1459,334.9089,334.9362,4080.0
2022-01-14 13:00:00,367.31,367.83,367.25,367.82,4683.0,334.9089,335.383,334.8541,335.3739,4683.0
2022-01-14 13:05:00,367.76,367.9,367.4,367.4,4174.0,335.3192,335.4468,334.9909,334.9909,4174.0
2022-01-14 13:10:00,367.5,368.07,367.44,367.84,5064.0,335.0821,335.6018,335.0274,335.3921,5064.0
2022-01-14 13:15:00,367.9,367.95,367.6,367.76,3972.0,335.4468,335.4924,335.1733,335.3192,3972.0
2022-01-14 13:20:00,367.67,367.77,367.59,367.69,2627.0,335.2371,335.3283,335.1642,335.2553,2627.0
2022-01-14 13:25:00,367.78,368.16,367.78,368.05,3604.0,335.3374,335.6839,335.3374,335.5836,3604.0
2022-01-14 13:30:00,367.96,368.16,367.85,367.85,4885.0,335.5015,335.6839,335.4012,335.4012,4885.0
2022-01-14 13:35:00,367.86,368.05,367.8,367.99,4019.0,335.4103,335.5836,335.3556,335.5289,4019.0
2022-01-14 13:40:00,367.97,368.44,367.88,368.4,10054.0,335.5106,335.9392,335.4286,335.9027,10054.0
2022-01-14 13:45:00,368.44,368.5,368.3,368.32,7273.0,335.9392,335.9939,335.8115,335.8298,7273.0
2022-01-14 13:50:00,368.37,368.5,367.74,367.75,7124.0,335.8754,335.9939,335.3009,335.31,7124.0
2022-01-14 13:55:00,367.81,368.22,367.8,368.22,2193.0,335.3647,335.7386,335.3556,335.7386,2193.0
2022-01-14 14:00:00,368.29,368.95,368.22,368.76,7062.0,335.8024,336.4042,335.7386,336.2309,7062.0
2022-01-14 14:05:00,368.76,368.8,368.54,368.54,4526.0,336.2309,336.2674,336.0304,336.0304,4526.0
2022-01-14 14:10:00,368.54,368.75,368.33,368.63,4271.0,336.0304,336.2218,335.8389,336.1124,4271.0
2022-01-14 14:15:00,368.68,368.68,368.42,368.65,3149.0,336.158,336.158,335.9209,336.1307,3149.0
2022-01-14 14:20:00,368.67,368.85,368.52,368.8,4560.0,336.1489,336.313,336.0121,336.2674,4560.0
2022-01-14 14:25:00,368.77,369.02,368.77,368.9,9256.0,336.2401,336.468,336.2401,336.3586,9256.0
2022-01-14 14:30:00,368.89,369.23,368.79,369.15,5177.0,336.3495,336.6595,336.2583,336.5865,5177.0
2022-01-14 14:35:00,369.26,369.68,369.21,369.44,6528.0,336.6868,337.0698,336.6413,336.851,6528.0
2022-01-14 14:40:00,369.5,369.5,369.2,369.2,6711.0,336.9057,336.9057,336.6321,336.6321,6711.0
2022-01-14 14:45:00,369.2,369.49,369.11,369.48,4454.0,336.6321,336.8966,336.5501,336.8874,4454.0
2022-01-14 14:50:00,369.49,369.95,369.36,369.82,6669.0,336.8966,337.316,336.778,337.1974,6669.0
2022-01-14 14:55:00,369.9,370.19,369.85,369.97,21170.0,337.2704,337.5348,337.2248,337.3342,21170.0
2022-01-14 15:00:00,369.97,370.24,369.81,370.08,8931.0,337.3342,337.5804,337.1883,337.4345,8931.0
2022-01-14 15:05:00,370.11,370.12,369.42,369.56,15392.0,337.4619,337.471,336.8327,336.9604,15392.0
2022-01-14 15:10:00,369.56,370.06,369.42,370.06,30820.0,336.9604,337.4163,336.8327,337.4163,30820.0
2022-01-14 15:15:00,369.97,370.28,369.97,370.17,5653.0,337.3342,337.6169,337.3342,337.5166,5653.0
2022-01-14 15:20:00,370.11,370.18,369.68,369.7,9339.0,337.4619,337.5257,337.0698,337.088,9339.0
2022-01-14 15:25:00,369.79,369.79,369.44,369.63,7797.0,337.1701,337.1701,336.851,337.0242,7797.0
2022-01-14 15:30:00,369.68,369.91,369.47,369.67,17732.0,337.0698,337.2795,336.8783,337.0607,17732.0
2022-01-14 15:35:00,369.68,370.15,369.57,370.04,25672.0,337.0698,337.4983,336.9695,337.398,25672.0
2022-01-14 15:40:00,370.12,370.41,370.06,370.25,21813.0,337.471,337.7354,337.4163,337.5895,21813.0
2022-01-14 15:45:00,370.25,371.12,370.13,371.12,49609.0,337.5895,338.3828,337.4801,338.3828,49609.0
2022-01-14 15:50:00,371.17,371.42,370.9,371.3,82210.0,338.4284,338.6563,338.1822,338.5469,82210.0
2022-01-14 15:55:00,371.24,372.99,370.92,372.62,315580.0,338.4922,340.0878,338.2004,339.7505,315580.0
2022-01-18 09:30:00,370.45,372.56,370.26,371.96,44856.0,337.7719,339.6957,337.5986,339.1487,44856.0
2022-01-18 09:35:00,371.93,371.93,369.97,371.11,14875.0,339.1213,339.1213,337.3342,338.3737,14875.0
2022-01-18 09:40:00,371.11,371.11,369.15,369.18,10601.0,338.3737,338.3737,336.5865,336.6139,10601.0
2022-01-18 09:45:00,369.32,370.92,368.86,370.72,13801.0,336.7415,338.2004,336.3221,338.0181,13801.0
2022-01-18 09:50:00,370.88,371.41,370.53,371.35,20417.0,338.1639,338.6472,337.8448,338.5925,20417.0
2022-01-18 09:55:00,371.08,371.17,370.64,370.94,13762.0,338.3463,338.4284,337.9451,338.2186,13762.0
2022-01-18 10:00:00,371.03,371.64,370.95,371.33,12663.0,338.3007,338.8569,338.2278,338.5742,12663.0
2022-01-18 10:05:00,371.31,371.41,370.79,371.02,18508.0,338.556,338.6472,338.0819,338.2916,18508.0
2022-01-18 10:10:00,371.03,371.24,370.58,370.66,15326.0,338.3007,338.4922,337.8904,337.9633,15326.0
2022-01-18 10:15:00,370.73,370.83,370.24,370.31,9403.0,338.0272,338.1183,337.5804,337.6442,9403.0
2022-01-18 10:20:00,370.23,370.43,370.11,370.33,14660.0,337.5713,337.7536,337.4619,337.6625,14660.0
2022-01-18 10:25:00,370.38,371.31,370.38,371.24,10868.0,337.708,338.556,337.708,338.4922,10868.0
2022-01-18 10:30:00,371.27,372.36,371.27,372.31,5549.0,338.5195,339.5134,338.5195,339.4678,5549.0
2022-01-18 10:35:00,372.22,372.38,371.81,371.83,9968.0,339.3857,339.5316,339.0119,339.0301,9968.0
2022-01-18 10:40:00,371.8,372.5,371.68,372.47,11512.0,339.0028,339.641,338.8934,339.6137,11512.0
2022-01-18 10:45:00,372.6,372.83,372.36,372.65,11466.0,339.7322,339.9419,339.5134,339.7778,11466.0
2022-01-18 10:50:00,372.68,372.95,372.63,372.81,3721.0,339.8052,340.0513,339.7596,339.9237,3721.0
2022-01-18 10:55:00,372.78,373.61,372.78,373.56,16452.0,339.8963,340.6531,339.8963,340.6075,16452.0
2022-01-18 11:00:00,373.47,374.11,373.36,373.98,10617.0,340.5255,341.109,340.4252,340.9905,10617.0
2022-01-18 11:05:00,374.04,374.64,373.96,374.6,13494.0,341.0452,341.5923,340.9722,341.5558,13494.0
2022-01-18 11:10:00,374.65,375.28,374.47,375.28,25467.0,341.6014,342.1758,341.4373,342.1758,25467.0
2022-01-18 11:15:00,375.26,375.35,374.96,375.05,10943.0,342.1576,342.2396,341.884,341.9661,10943.0
2022-01-18 11:20:00,375.04,375.04,374.77,374.83,9858.0,341.957,341.957,341.7108,341.7655,9858.0
2022-01-18 11:25:00,374.87,374.96,373.49,373.66,10153.0,341.802,341.884,340.5437,340.6987,10153.0
2022-01-18 11:30:00,373.54,373.54,372.2,372.52,9883.0,340.5893,340.5893,339.3675,339.6593,9883.0
2022-01-18 11:35:00,372.33,372.47,371.99,372.09,17964.0,339.486,339.6137,339.176,339.2672,17964.0
2022-01-18 11:40:00,372.06,372.71,371.99,372.54,5534.0,339.2398,339.8325,339.176,339.6775,5534.0
2022-01-18 11:45:00,372.59,372.59,372.11,372.3,5815.0,339.7231,339.7231,339.2854,339.4587,5815.0
2022-01-18 11:50:00,372.35,372.53,372.27,372.47,3405.0,339.5043,339.6684,339.4313,339.6137,3405.0
2022-01-18 11:55:00,372.51,372.51,371.93,372.24,7018.0,339.6502,339.6502,339.1213,339.404,7018.0
2022-01-18 12:00:00,372.45,372.52,372.11,372.36,3871.0,339.5954,339.6593,339.2854,339.5134,3871.0
2022-01-18 12:05:00,372.43,372.54,372.17,372.38,10813.0,339.5772,339.6775,339.3401,339.5316,10813.0
2022-01-18 12:10:00,372.4,373.1,372.4,373.07,8436.0,339.5499,340.1881,339.5499,340.1608,8436.0
2022-01-18 12:15:00,372.99,373.23,372.74,373.23,8318.0,340.0878,340.3066,339.8599,340.3066,8318.0
2022-01-18 12:20:00,373.2,373.45,373.14,373.4,7227.0,340.2793,340.5072,340.2246,340.4616,7227.0
2022-01-18 12:25:00,373.48,373.77,373.28,373.73,4358.0,340.5346,340.799,340.3522,340.7625,4358.0
2022-01-18 12:30:00,373.9,374.82,373.85,374.82,8919.0,340.9175,341.7564,340.8719,341.7564,8919.0
2022-01-18 12:35:00,374.8,374.91,374.42,374.65,16422.0,341.7381,341.8384,341.3917,341.6014,16422.0
2022-01-18 12:40:00,374.65,374.71,374.07,374.07,10403.0,341.6014,341.6561,341.0725,341.0725,10403.0
2022-01-18 12:45:00,374.08,374.1,373.59,373.63,4915.0,341.0817,341.0999,340.6349,340.6714,4915.0
2022-01-18 12:50:00,373.55,373.99,373.46,373.76,12448.0,340.5984,340.9996,340.5164,340.7899,12448.0
2022-01-18 12:55:00,373.77,374.2,373.7,373.89,6592.0,340.799,341.1911,340.7352,340.9084,6592.0
2022-01-18 13:00:00,373.8,374.09,373.78,373.92,11747.0,340.8264,341.0908,340.8081,340.9358,11747.0
2022-01-18 13:05:00,373.93,374.34,373.93,374.31,5314.0,340.9449,341.3187,340.9449,341.2914,5314.0
2022-01-18 13:10:00,374.27,374.44,374.18,374.41,8280.0,341.2549,341.4099,341.1728,341.3826,8280.0
2022-01-18 13:15:00,374.37,375.01,374.36,374.84,8677.0,341.3461,341.9296,341.337,341.7746,8677.0
2022-01-18 13:20:00,374.93,375.01,374.55,374.68,7247.0,341.8567,341.9296,341.5102,341.6287,7247.0
2022-01-18 13:25:00,374.63,374.74,374.36,374.56,10043.0,341.5831,341.6834,341.337,341.5193,10043.0
2022-01-18 13:30:00,374.63,374.82,374.52,374.76,15242.0,341.5831,341.7564,341.4828,341.7017,15242.0
2022-01-18 13:35:00,374.79,375.0,374.68,374.9,8596.0,341.729,341.9205,341.6287,341.8293,8596.0
2022-01-18 13:40:00,374.93,375.01,374.57,375.0,7076.0,341.8567,341.9296,341.5284,341.9205,7076.0
2022-01-18 13:45:00,375.0,375.5,374.9,375.37,13274.0,341.9205,342.3764,341.8293,342.2579,13274.0
2022-01-18 13:50:00,375.36,375.51,375.08,375.13,12878.0,342.2487,342.3855,341.9934,342.039,12878.0
2022-01-18 13:55:00,375.17,375.17,374.9,375.06,6840.0,342.0755,342.0755,341.8293,341.9752,6840.0
2022-01-18 14:00:00,374.98,374.99,374.73,374.97,6228.0,341.9023,341.9114,341.6743,341.8932,6228.0
2022-01-18 14:05:00,375.06,375.22,374.88,375.2,9767.0,341.9752,342.1211,341.8111,342.1029,9767.0
2022-01-18 14:10:00,375.21,375.27,375.0,375.04,9168.0,342.112,342.1667,341.9205,341.957,9168.0
2022-01-18 14:15:00,375.0,375.24,375.0,375.11,5711.0,341.9205,342.1393,341.9205,342.0208,5711.0
2022-01-18 14:20:00,375.13,375.27,375.0,375.19,8129.0,342.039,342.1667,341.9205,342.0937,8129.0
2022-01-18 14:25:00,375.14,375.57,375.0,375.44,13222.0,342.0482,342.4402,341.9205,342.3217,13222.0
2022-01-18 14:30:00,375.49,375.77,375.39,375.67,13324.0,342.3673,342.6226,342.2761,342.5314,13324.0
2022-01-18 14:35:00,375.69,375.69,375.45,375.45,4347.0,342.5496,342.5496,342.3308,342.3308,4347.0
2022-01-18 14:40:00,375.55,375.75,375.41,375.63,7862.0,342.422,342.6043,342.2943,342.4949,7862.0
2022-01-18 14:45:00,375.56,375.66,375.44,375.55,7737.0,342.4311,342.5223,342.3217,342.422,7737.0
2022-01-18 14:50:00,375.54,375.91,375.53,375.7,13331.0,342.4129,342.7502,342.4038,342.5588,13331.0
2022-01-18 14:55:00,375.75,376.02,375.61,375.61,24351.0,342.6043,342.8505,342.4767,342.4767,24351.0
2022-01-18 15:00:00,375.66,375.69,375.14,375.14,15759.0,342.5223,342.5496,342.0482,342.0482,15759.0
2022-01-18 15:05:00,375.17,375.42,375.08,375.28,12644.0,342.0755,342.3035,341.9934,342.1758,12644.0
2022-01-18 15:10:00,375.3,375.53,375.23,375.23,26602.0,342.194,342.4038,342.1302,342.1302,26602.0
2022-01-18 15:15:00,375.24,375.25,374.79,375.08,13602.0,342.1393,342.1485,341.729,341.9934,13602.0
2022-01-18 15:20:00,375.08,375.56,375.03,375.56,20052.0,341.9934,342.4311,341.9479,342.4311,20052.0
2022-01-18 15:25:00,375.5,376.22,375.5,376.22,26095.0,342.3764,343.0329,342.3764,343.0329,26095.0
2022-01-18 15:30:00,376.21,376.8,376.1,376.76,52205.0,343.0238,343.5617,342.9235,343.5253,52205.0
2022-01-18 15:35:00,376.8,377.12,376.77,377.03,70998.0,343.5617,343.8535,343.5344,343.7714,70998.0
2022-01-18 15:40:00,377.07,377.2,376.8,376.94,70194.0,343.8079,343.9264,343.5617,343.6894,70194.0
2022-01-18 15:45:00,376.93,377.36,376.75,376.96,62509.0,343.6803,344.0723,343.5161,343.7076,62509.0
2022-01-18 15:50:00,376.94,377.17,375.69,376.18,71695.0,343.6894,343.8991,342.5496,342.9964,71695.0
2022-01-18 15:55:00,376.15,376.81,375.76,376.54,158003.0,342.9691,343.5708,342.6135,343.3247,158003.0
2022-01-19 09:30:00,375.5,375.6,374.17,375.25,39534.0,342.3764,342.4676,341.1637,342.1485,39534.0
2022-01-19 09:35:00,375.19,376.9,374.82,376.79,27102.0,342.0937,343.6529,341.7564,343.5526,27102.0
2022-01-19 09:40:00,376.89,377.25,376.42,376.96,13316.0,343.6438,343.972,343.2152,343.7076,13316.0
2022-01-19 09:45:00,376.68,377.12,376.08,376.79,12434.0,343.4523,343.8535,342.9052,343.5526,12434.0
2022-01-19 09:50:00,376.76,377.46,376.72,376.83,15295.0,343.5253,344.1635,343.4888,343.5891,15295.0
2022-01-19 09:55:00,377.09,377.09,376.11,376.56,15900.0,343.8261,343.8261,342.9326,343.3429,15900.0
2022-01-19 10:00:00,376.68,376.68,375.51,375.51,11832.0,343.4523,343.4523,342.3855,342.3855,11832.0
2022-01-19 10:05:00,375.13,375.46,374.66,375.38,10835.0,342.039,342.3399,341.6105,342.267,10835.0
2022-01-19 10:10:00,375.29,375.81,375.25,375.81,13340.0,342.1849,342.6591,342.1485,342.6591,13340.0
2022-01-19 10:15:00,375.85,376.28,375.54,376.01,21453.0,342.6955,343.0876,342.4129,342.8414,21453.0
2022-01-19 10:20:00,376.01,376.58,375.7,375.93,19555.0,342.8414,343.3611,342.5588,342.7685,19555.0
2022-01-19 10:25:00,375.98,375.98,375.43,375.43,19560.0,342.8141,342.8141,342.3126,342.3126,19560.0
2022-01-19 10:30:00,375.32,376.04,375.17,375.88,12897.0,342.2123,342.8688,342.0755,342.7229,12897.0
2022-01-19 10:35:00,375.81,376.78,375.78,376.76,9137.0,342.6591,343.5435,342.6317,343.5253,9137.0
2022-01-19 10:40:00,376.76,377.33,376.76,376.93,11639.0,343.5253,344.045,343.5253,343.6803,11639.0
2022-01-19 10:45:00,377.05,377.86,377.05,377.72,14647.0,343.7897,344.5282,343.7897,344.4006,14647.0
2022-01-19 10:50:00,377.7,378.14,377.7,377.96,18547.0,344.3823,344.7835,344.3823,344.6194,18547.0
2022-01-19 10:55:00,378.11,378.66,378.0,378.56,19797.0,344.7562,345.2576,344.6559,345.1665,19797.0
2022-01-19 11:00:00,378.52,378.6,378.23,378.3,13711.0,345.13,345.2029,344.8656,344.9294,13711.0
2022-01-19 11:05:00,378.35,378.88,378.31,378.88,29456.0,344.975,345.4582,344.9385,345.4582,29456.0
2022-01-19 11:10:00,378.9,379.6,378.9,379.54,12668.0,345.4765,346.1147,345.4765,346.06,12668.0
2022-01-19 11:15:00,379.6,379.88,379.34,379.43,16208.0,346.1147,346.37,345.8777,345.9597,16208.0
2022-01-19 11:20:00,379.52,379.63,379.0,379.29,15235.0,346.0418,346.1421,345.5677,345.8321,15235.0
2022-01-19 11:25:00,379.34,379.92,379.32,379.92,12954.0,345.8777,346.4065,345.8594,346.4065,12954.0
2022-01-19 11:30:00,379.97,380.14,379.37,380.14,33222.0,346.4521,346.6071,345.905,346.6071,33222.0
2022-01-19 11:35:00,380.01,380.11,379.74,379.74,16552.0,346.4886,346.5797,346.2424,346.2424,16552.0
2022-01-19 11:40:00,379.63,379.72,379.16,379.43,12350.0,346.1421,346.2241,345.7135,345.9597,12350.0
2022-01-19 11:45:00,379.35,379.96,379.31,379.89,9840.0,345.8868,346.443,345.8503,346.3791,9840.0
2022-01-19 11:50:00,379.76,380.18,379.76,380.12,11006.0,346.2606,346.6436,346.2606,346.5889,11006.0
2022-01-19 11:55:00,380.05,380.36,379.92,380.32,16154.0,346.525,346.8077,346.4065,346.7712,16154.0
2022-01-19 12:00:00,380.26,380.75,380.18,380.72,26992.0,346.7165,347.1633,346.6436,347.1359,26992.0
2022-01-19 12:05:00,380.71,381.0,380.71,380.96,57732.0,347.1268,347.3912,347.1268,347.3548,57732.0
2022-01-19 12:10:00,380.96,381.21,380.96,381.19,57983.0,347.3548,347.5827,347.3548,347.5645,57983.0
2022-01-19 12:15:00,381.19,381.45,380.09,380.56,53683.0,347.5645,347.8015,346.5615,346.99,53683.0
2022-01-19 12:20:00,380.65,380.82,379.57,379.65,94025.0,347.0721,347.2271,346.0874,346.1603,94025.0
2022-01-19 12:25:00,379.67,380.24,378.73,378.73,17554.0,346.1786,346.6983,345.3215,345.3215,17554.0
2022-01-19 12:30:00,378.82,379.05,378.12,378.49,17199.0,345.4035,345.6132,344.7653,345.1026,17199.0
2022-01-19 12:35:00,378.31,378.38,377.61,377.69,9877.0,344.9385,345.0023,344.3003,344.3732,9877.0
2022-01-19 12:40:00,377.54,378.42,377.52,377.76,40603.0,344.2364,345.0388,344.2182,344.437,40603.0
2022-01-19 12:45:00,377.79,378.35,377.72,378.15,20109.0,344.4644,344.975,344.4006,344.7926,20109.0
2022-01-19 12:50:00,378.15,378.73,377.89,378.25,37941.0,344.7926,345.3215,344.5556,344.8838,37941.0
2022-01-19 12:55:00,378.13,379.17,378.13,378.54,30066.0,344.7744,345.7227,344.7744,345.1482,30066.0
2022-01-19 13:00:00,378.49,378.98,378.29,378.98,9481.0,345.1026,345.5494,344.9203,345.5494,9481.0
2022-01-19 13:05:00,378.84,379.21,378.74,378.89,34334.0,345.4218,345.7591,345.3306,345.4674,34334.0
2022-01-19 13:10:00,378.87,379.17,378.82,379.14,38887.0,345.4491,345.7227,345.4035,345.6953,38887.0
2022-01-19 13:15:00,379.13,379.13,378.88,379.06,17290.0,345.6862,345.6862,345.4582,345.6224,17290.0
2022-01-19 13:20:00,379.1,379.13,378.82,379.09,39259.0,345.6588,345.6862,345.4035,345.6497,39259.0
2022-01-19 13:25:00,379.05,379.36,378.38,378.72,23537.0,345.6132,345.8959,345.0023,345.3124,23537.0
2022-01-19 13:30:00,378.84,378.85,378.24,378.63,52303.0,345.4218,345.4309,344.8747,345.2303,52303.0
2022-01-19 13:35:00,378.61,378.77,378.2,378.34,16904.0,345.2121,345.3579,344.8382,344.9659,16904.0
2022-01-19 13:40:00,378.37,378.39,377.72,378.16,25896.0,344.9932,345.0115,344.4006,344.8018,25896.0
2022-01-19 13:45:00,378.05,378.41,377.12,378.17,50936.0,344.7015,345.0297,343.8535,344.8109,50936.0
2022-01-19 13:50:00,378.15,378.33,377.99,378.12,27376.0,344.7926,344.9568,344.6468,344.7653,27376.0
2022-01-19 13:55:00,378.16,378.26,377.68,377.89,40498.0,344.8018,344.8929,344.3641,344.5556,40498.0
2022-01-19 14:00:00,377.82,378.01,376.88,377.39,42762.0,344.4917,344.665,343.6347,344.0997,42762.0
2022-01-19 14:05:00,377.4,377.64,377.01,377.64,10134.0,344.1088,344.3276,343.7532,344.3276,10134.0
2022-01-19 14:10:00,377.65,378.14,377.57,377.94,15677.0,344.3367,344.7835,344.2638,344.6012,15677.0
2022-01-19 14:15:00,377.96,378.13,377.86,378.13,13743.0,344.6194,344.7744,344.5282,344.7744,13743.0
2022-01-19 14:20:00,377.99,378.0,377.34,377.85,22002.0,344.6468,344.6559,344.0541,344.5191,22002.0
2022-01-19 14:25:00,377.89,378.12,377.89,377.97,11921.0,344.5556,344.7653,344.5556,344.6285,11921.0
2022-01-19 14:30:00,377.97,378.05,377.62,377.87,21528.0,344.6285,344.7015,344.3094,344.5373,21528.0
2022-01-19 14:35:00,377.97,378.1,377.89,377.94,12641.0,344.6285,344.747,344.5556,344.6012,12641.0
2022-01-19 14:40:00,377.96,378.12,377.9,377.98,16692.0,344.6194,344.7653,344.5647,344.6376,16692.0
2022-01-19 14:45:00,377.98,378.05,377.9,377.97,14987.0,344.6376,344.7015,344.5647,344.6285,14987.0
2022-01-19 14:50:00,378.03,378.27,377.99,378.04,9456.0,344.6832,344.9021,344.6468,344.6923,9456.0
2022-01-19 14:55:00,378.06,378.3,377.96,378.19,11106.0,344.7106,344.9294,344.6194,344.8291,11106.0
2022-01-19 15:00:00,378.28,378.55,378.23,378.43,10152.0,344.9112,345.1574,344.8656,345.0479,10152.0
2022-01-19 15:05:00,378.46,378.62,378.06,378.43,16477.0,345.0753,345.2212,344.7106,345.0479,16477.0
2022-01-19 15:10:00,378.4,379.1,378.03,378.06,21791.0,345.0206,345.6588,344.6832,344.7106,21791.0
2022-01-19 15:15:00,378.06,378.52,377.93,378.12,17854.0,344.7106,345.13,344.592,344.7653,17854.0
2022-01-19 15:20:00,378.11,378.67,378.01,378.56,20111.0,344.7562,345.2668,344.665,345.1665,20111.0
2022-01-19 15:25:00,378.51,378.54,377.92,378.12,15292.0,345.1209,345.1482,344.5829,344.7653,15292.0
2022-01-19 15:30:00,378.09,378.1,377.07,377.55,45072.0,344.7379,344.747,343.8079,344.2456,45072.0
2022-01-19 15:35:00,377.61,378.41,377.56,378.29,51836.0,344.3003,345.0297,344.2547,344.9203,51836.0
2022-01-19 15:40:00,378.29,378.29,377.87,378.04,38920.0,344.9203,344.9203,344.5373,344.6923,38920.0
2022-01-19 15:45:00,378.04,378.54,377.69,378.0,38478.0,344.6923,345.1482,344.3732,344.6559,38478.0
2022-01-19 15:50:00,377.96,378.1,377.46,378.05,76357.0,344.6194,344.747,344.1635,344.7015,76357.0
2022-01-19 15:55:00,378.0,378.0,376.94,377.4,196182.0,344.6559,344.6559,343.6894,344.1088,196182.0
2022-01-20 09:30:00,377.01,379.65,376.92,377.75,32823.0,343.7532,346.1603,343.6711,344.4279,32823.0
2022-01-20 09:35:00,377.9,378.18,376.72,378.18,11919.0,344.5647,344.82,343.4888,344.82,11919.0
2022-01-20 09:40:00,378.03,378.65,377.93,378.22,16044.0,344.6832,345.2485,344.592,344.8565,16044.0
2022-01-20 09:45:00,378.2,379.44,377.9,378.99,28123.0,344.8382,345.9688,344.5647,345.5585,28123.0
2022-01-20 09:50:00,378.99,379.06,377.87,378.31,25232.0,345.5585,345.6224,344.5373,344.9385,25232.0
2022-01-20 09:55:00,378.33,379.37,377.87,379.02,8019.0,344.9568,345.905,344.5373,345.5859,8019.0
2022-01-20 10:00:00,379.13,379.15,377.83,378.07,25033.0,345.6862,345.7044,344.5009,344.7197,25033.0
2022-01-20 10:05:00,378.18,378.49,377.41,378.49,9580.0,344.82,345.1026,344.1179,345.1026,9580.0
2022-01-20 10:10:00,378.33,378.84,377.85,378.39,9067.0,344.9568,345.4218,344.5191,345.0115,9067.0
2022-01-20 10:15:00,378.39,378.58,378.28,378.34,8700.0,345.0115,345.1847,344.9112,344.9659,8700.0
2022-01-20 10:20:00,378.25,378.84,378.11,378.47,19932.0,344.8838,345.4218,344.7562,345.0844,19932.0
2022-01-20 10:25:00,378.3,378.52,378.0,378.52,15895.0,344.9294,345.13,344.6559,345.13,15895.0
2022-01-20 10:30:00,378.51,379.12,378.51,378.62,10260.0,345.1209,345.6771,345.1209,345.2212,10260.0
2022-01-20 10:35:00,378.91,379.73,378.83,379.73,9892.0,345.4856,346.2333,345.4127,346.2333,9892.0
2022-01-20 10:40:00,379.77,379.77,379.5,379.76,6049.0,346.2697,346.2697,346.0236,346.2606,6049.0
2022-01-20 10:45:00,379.75,380.25,379.73,380.02,15584.0,346.2515,346.7074,346.2333,346.4977,15584.0
2022-01-20 10:50:00,379.99,379.99,379.28,379.56,5052.0,346.4703,346.4703,345.823,346.0783,5052.0
2022-01-20 10:55:00,379.65,379.87,379.39,379.76,7403.0,346.1603,346.3609,345.9233,346.2606,7403.0
2022-01-20 11:00:00,379.84,379.84,379.18,379.32,5828.0,346.3336,346.3336,345.7318,345.8594,5828.0
2022-01-20 11:05:00,379.29,379.48,378.63,379.07,10899.0,345.8321,346.0053,345.2303,345.6315,10899.0
2022-01-20 11:10:00,379.04,379.33,378.95,379.23,10420.0,345.6041,345.8685,345.5221,345.7774,10420.0
2022-01-20 11:15:00,379.18,379.3,378.99,379.19,5359.0,345.7318,345.8412,345.5585,345.7409,5359.0
2022-01-20 11:20:00,379.11,379.11,378.68,378.86,6366.0,345.668,345.668,345.2759,345.44,6366.0
2022-01-20 11:25:00,378.87,379.59,378.87,379.58,15640.0,345.4491,346.1056,345.4491,346.0965,15640.0
2022-01-20 11:30:00,379.47,380.19,379.47,380.13,15763.0,345.9962,346.6527,345.9962,346.598,15763.0
2022-01-20 11:35:00,380.13,380.13,379.65,379.83,4705.0,346.598,346.598,346.1603,346.3244,4705.0
2022-01-20 11:40:00,379.83,380.16,379.43,380.15,8837.0,346.3244,346.6253,345.9597,346.6162,8837.0
2022-01-20 11:45:00,380.19,381.08,380.17,380.59,10344.0,346.6527,347.4642,346.6344,347.0174,10344.0
2022-01-20 11:50:00,380.53,380.63,379.7,379.84,7498.0,346.9627,347.0539,346.2059,346.3336,7498.0
2022-01-20 11:55:00,379.79,380.4,379.79,380.06,8416.0,346.288,346.8442,346.288,346.5342,8416.0
2022-01-20 12:00:00,380.18,380.25,379.88,380.21,5624.0,346.6436,346.7074,346.37,346.6709,5624.0
2022-01-20 12:05:00,380.11,380.38,379.99,379.99,9260.0,346.5797,346.8259,346.4703,346.4703,9260.0
2022-01-20 12:10:00,380.05,380.23,379.95,380.13,4089.0,346.525,346.6892,346.4339,346.598,4089.0
2022-01-20 12:15:00,380.19,380.43,380.09,380.09,6893.0,346.6527,346.8715,346.5615,346.5615,6893.0
2022-01-20 12:20:00,380.12,380.39,380.12,380.32,6167.0,346.5889,346.835,346.5889,346.7712,6167.0
2022-01-20 12:25:00,380.34,380.85,380.34,380.69,11918.0,346.7895,347.2545,346.7895,347.1086,11918.0
2022-01-20 12:30:00,380.68,380.81,380.21,380.22,10946.0,347.0995,347.218,346.6709,346.68,10946.0
2022-01-20 12:35:00,380.32,380.92,380.32,380.92,9698.0,346.7712,347.3183,346.7712,347.3183,9698.0
2022-01-20 12:40:00,380.83,381.15,380.63,380.98,19463.0,347.2362,347.528,347.0539,347.373,19463.0
2022-01-20 12:45:00,380.89,381.04,380.49,380.49,4919.0,347.2909,347.4277,346.9262,346.9262,4919.0
2022-01-20 12:50:00,380.64,381.06,380.64,380.89,8466.0,347.063,347.4459,347.063,347.2909,8466.0
2022-01-20 12:55:00,380.78,380.88,380.16,380.26,7521.0,347.1906,347.2818,346.6253,346.7165,7521.0
2022-01-20 13:00:00,380.25,380.7,380.25,380.54,17673.0,346.7074,347.1177,346.7074,346.9718,17673.0
2022-01-20 13:05:00,380.48,380.77,380.39,380.75,7061.0,346.9171,347.1815,346.835,347.1633,7061.0
2022-01-20 13:10:00,380.62,380.81,380.39,380.51,7577.0,347.0448,347.218,346.835,346.9445,7577.0
2022-01-20 13:15:00,380.49,380.5,379.89,380.17,5568.0,346.9262,346.9353,346.3791,346.6344,5568.0
2022-01-20 13:20:00,380.27,380.3,379.92,380.03,4776.0,346.7256,346.753,346.4065,346.5068,4776.0
2022-01-20 13:25:00,380.06,380.62,380.06,380.62,7120.0,346.5342,347.0448,346.5342,347.0448,7120.0
2022-01-20 13:30:00,380.63,380.85,380.6,380.81,7578.0,347.0539,347.2545,347.0265,347.218,7578.0
2022-01-20 13:35:00,380.69,380.72,380.5,380.66,7673.0,347.1086,347.1359,346.9353,347.0812,7673.0
2022-01-20 13:40:00,380.68,380.81,380.58,380.68,7580.0,347.0995,347.218,347.0083,347.0995,7580.0
2022-01-20 13:45:00,380.68,380.89,380.62,380.89,18065.0,347.0995,347.2909,347.0448,347.2909,18065.0
2022-01-20 13:50:00,380.9,381.09,380.83,381.09,23361.0,347.3001,347.4733,347.2362,347.4733,23361.0
2022-01-20 13:55:00,381.06,381.07,379.6,380.05,11511.0,347.4459,347.4551,346.1147,346.525,11511.0
2022-01-20 14:00:00,380.1,380.57,380.1,380.41,3131.0,346.5706,346.9992,346.5706,346.8533,3131.0
2022-01-20 14:05:00,380.49,380.94,380.43,380.83,10904.0,346.9262,347.3365,346.8715,347.2362,10904.0
2022-01-20 14:10:00,380.77,380.97,379.86,380.69,23581.0,347.1815,347.3639,346.3518,347.1086,23581.0
2022-01-20 14:15:00,380.67,380.95,380.15,380.58,31827.0,347.0903,347.3456,346.6162,347.0083,31827.0
2022-01-20 14:20:00,380.66,380.79,380.55,380.79,10345.0,347.0812,347.1998,346.9809,347.1998,10345.0
2022-01-20 14:25:00,380.79,380.79,379.45,379.45,10717.0,347.1998,347.1998,345.978,345.978,10717.0
2022-01-20 14:30:00,379.26,379.26,377.8,378.73,16322.0,345.8047,345.8047,344.4735,345.3215,16322.0
2022-01-20 14:35:00,378.61,378.81,378.24,378.63,6292.0,345.2121,345.3944,344.8747,345.2303,6292.0
2022-01-20 14:40:00,378.54,378.98,378.52,378.71,8155.0,345.1482,345.5494,345.13,345.3032,8155.0
2022-01-20 14:45:00,378.65,378.84,378.14,378.41,6218.0,345.2485,345.4218,344.7835,345.0297,6218.0
2022-01-20 14:50:00,378.38,378.74,378.35,378.67,13215.0,345.0023,345.3306,344.975,345.2668,13215.0
2022-01-20 14:55:00,378.69,378.89,378.51,378.54,5261.0,345.285,345.4674,345.1209,345.1482,5261.0
2022-01-20 15:00:00,378.6,378.88,378.47,378.54,8497.0,345.2029,345.4582,345.0844,345.1482,8497.0
2022-01-20 15:05:00,378.53,378.78,377.38,377.5,15871.0,345.1391,345.3671,344.0906,344.2,15871.0
2022-01-20 15:10:00,377.5,378.57,377.5,378.28,6523.0,344.2,345.1756,344.2,344.9112,6523.0
2022-01-20 15:15:00,378.21,378.68,378.16,378.68,3265.0,344.8473,345.2759,344.8018,345.2759,3265.0
2022-01-20 15:20:00,378.58,378.58,377.67,377.8,10104.0,345.1847,345.1847,344.355,344.4735,10104.0
2022-01-20 15:25:00,377.79,378.04,377.49,377.78,9924.0,344.4644,344.6923,344.1909,344.4553,9924.0
2022-01-20 15:30:00,377.61,377.74,377.38,377.58,19393.0,344.3003,344.4188,344.0906,344.2729,19393.0
2022-01-20 15:35:00,377.54,377.72,376.6,376.92,14327.0,344.2364,344.4006,343.3794,343.6711,14327.0
2022-01-20 15:40:00,377.01,377.14,376.56,376.65,25141.0,343.7532,343.8717,343.3429,343.425,25141.0
2022-01-20 15:45:00,376.56,376.56,375.65,375.7,28860.0,343.3429,343.3429,342.5132,342.5588,28860.0
2022-01-20 15:50:00,375.66,375.91,374.46,374.74,57914.0,342.5223,342.7502,341.4281,341.6834,57914.0
2022-01-20 15:55:00,374.65,375.54,374.01,375.05,146951.0,341.6014,342.4129,341.0178,341.9661,146951.0
2022-01-21 09:30:00,374.0,374.5,371.75,372.52,92497.0,341.0087,341.4646,338.9572,339.6593,92497.0
2022-01-21 09:35:00,372.51,373.01,371.72,372.34,26033.0,339.6502,340.106,338.9298,339.4951,26033.0
2022-01-21 09:40:00,372.22,372.48,371.43,371.85,22218.0,339.3857,339.6228,338.6654,339.0484,22218.0
2022-01-21 09:45:00,371.92,372.19,371.15,372.0,50075.0,339.1122,339.3584,338.4101,339.1851,50075.0
2022-01-21 09:50:00,371.94,372.14,371.02,371.65,17564.0,339.1304,339.3128,338.2916,338.866,17564.0
2022-01-21 09:55:00,371.52,371.76,370.65,371.25,21929.0,338.7475,338.9663,337.9542,338.5013,21929.0
2022-01-21 10:00:00,371.13,371.44,369.68,370.21,21182.0,338.3919,338.6745,337.0698,337.553,21182.0
2022-01-21 10:05:00,370.36,372.35,370.31,372.11,30707.0,337.6898,339.5043,337.6442,339.2854,30707.0
2022-01-21 10:10:00,371.82,372.66,371.35,371.89,16322.0,339.021,339.7869,338.5925,339.0848,16322.0
2022-01-21 10:15:00,371.83,372.09,371.51,371.55,15527.0,339.0301,339.2672,338.7384,338.7748,15527.0
2022-01-21 10:20:00,371.54,372.0,370.43,372.0,22927.0,338.7657,339.1851,337.7536,339.1851,22927.0
2022-01-21 10:25:00,372.16,374.64,372.14,373.39,18829.0,339.331,341.5923,339.3128,340.4525,18829.0
2022-01-21 10:30:00,373.36,374.07,373.05,373.62,7129.0,340.4252,341.0725,340.1425,340.6622,7129.0
2022-01-21 10:35:00,373.56,374.72,373.55,374.1,11484.0,340.6075,341.6652,340.5984,341.0999,11484.0
2022-01-21 10:40:00,374.26,374.75,374.07,374.43,10742.0,341.2458,341.6926,341.0725,341.4008,10742.0
2022-01-21 10:45:00,374.43,375.0,374.15,374.8,11517.0,341.4008,341.9205,341.1455,341.7381,11517.0
2022-01-21 10:50:00,374.91,377.1,374.91,375.88,22412.0,341.8384,343.8353,341.8384,342.7229,22412.0
2022-01-21 10:55:00,375.56,375.95,375.08,375.3,8112.0,342.4311,342.7867,341.9934,342.194,8112.0
2022-01-21 11:00:00,375.35,375.74,374.84,374.85,7163.0,342.2396,342.5952,341.7746,341.7837,7163.0
2022-01-21 11:05:00,374.75,376.22,374.74,375.81,4776.0,341.6926,343.0329,341.6834,342.6591,4776.0
2022-01-21 11:10:00,375.62,376.15,375.16,375.77,7292.0,342.4858,342.9691,342.0664,342.6226,7292.0
2022-01-21 11:15:00,375.93,376.09,375.53,375.88,6113.0,342.7685,342.9144,342.4038,342.7229,6113.0
2022-01-21 11:20:00,375.98,376.49,375.78,375.78,6435.0,342.8141,343.2791,342.6317,342.6317,6435.0
2022-01-21 11:25:00,375.6,375.74,375.27,375.53,11589.0,342.4676,342.5952,342.1667,342.4038,11589.0
2022-01-21 11:30:00,375.45,375.65,374.99,375.65,9199.0,342.3308,342.5132,341.9114,342.5132,9199.0
2022-01-21 11:35:00,375.71,376.2,375.62,375.81,13633.0,342.5679,343.0147,342.4858,342.6591,13633.0
2022-01-21 11:40:00,375.72,376.54,375.72,375.96,16063.0,342.577,343.3247,342.577,342.7958,16063.0
2022-01-21 11:45:00,375.98,376.43,375.34,375.34,10545.0,342.8141,343.2244,342.2305,342.2305,10545.0
2022-01-21 11:50:00,375.21,375.49,374.42,374.76,9734.0,342.112,342.3673,341.3917,341.7017,9734.0
2022-01-21 11:55:00,374.6,375.16,374.29,375.02,8203.0,341.5558,342.0664,341.2731,341.9387,8203.0
2022-01-21 12:00:00,374.96,374.96,373.74,373.97,8546.0,341.884,341.884,340.7717,340.9814,8546.0
2022-01-21 12:05:00,373.75,374.44,373.75,373.78,7167.0,340.7808,341.4099,340.7808,340.8081,7167.0
2022-01-21 12:10:00,373.63,374.1,373.34,373.87,6791.0,340.6714,341.0999,340.4069,340.8902,6791.0
2022-01-21 12:15:00,374.12,374.46,374.12,374.34,2300.0,341.1181,341.4281,341.1181,341.3187,2300.0
2022-01-21 12:20:00,374.33,374.71,374.08,374.23,4806.0,341.3096,341.6561,341.0817,341.2184,4806.0
2022-01-21 12:25:00,374.43,374.43,373.51,373.92,10372.0,341.4008,341.4008,340.5619,340.9358,10372.0
2022-01-21 12:30:00,374.0,374.5,373.93,374.5,5775.0,341.0087,341.4646,340.9449,341.4646,5775.0
2022-01-21 12:35:00,374.5,374.88,373.58,374.11,7429.0,341.4646,341.8111,340.6258,341.109,7429.0
2022-01-21 12:40:00,374.44,374.44,373.82,373.85,4616.0,341.4099,341.4099,340.8446,340.8719,4616.0
2022-01-21 12:45:00,373.85,374.02,373.63,373.65,4196.0,340.8719,341.027,340.6714,340.6896,4196.0
2022-01-21 12:50:00,373.7,373.96,373.48,373.49,7555.0,340.7352,340.9722,340.5346,340.5437,7555.0
2022-01-21 12:55:00,373.48,373.68,373.29,373.49,4425.0,340.5346,340.7169,340.3613,340.5437,4425.0
2022-01-21 13:00:00,373.49,373.51,372.92,373.03,5318.0,340.5437,340.5619,340.024,340.1243,5318.0
2022-01-21 13:05:00,373.14,373.18,372.51,372.62,9218.0,340.2246,340.2611,339.6502,339.7505,9218.0
2022-01-21 13:10:00,372.78,373.31,372.78,373.24,6136.0,339.8963,340.3796,339.8963,340.3158,6136.0
2022-01-21 13:15:00,373.15,373.21,372.86,372.94,6770.0,340.2337,340.2884,339.9693,340.0422,6770.0
2022-01-21 13:20:00,372.82,372.82,372.0,372.0,6049.0,339.9328,339.9328,339.1851,339.1851,6049.0
2022-01-21 13:25:00,372.0,372.35,371.69,371.95,13942.0,339.1851,339.5043,338.9025,339.1396,13942.0
2022-01-21 13:30:00,372.06,372.25,371.62,372.02,10683.0,339.2398,339.4131,338.8387,339.2034,10683.0
2022-01-21 13:35:00,371.86,372.24,371.72,371.94,5830.0,339.0575,339.404,338.9298,339.1304,5830.0
2022-01-21 13:40:00,371.98,372.64,371.91,372.32,10483.0,339.1669,339.7687,339.1031,339.4769,10483.0
2022-01-21 13:45:00,372.29,372.38,372.03,372.2,3916.0,339.4496,339.5316,339.2125,339.3675,3916.0
2022-01-21 13:50:00,372.73,372.87,372.49,372.62,2061.0,339.8507,339.9784,339.6319,339.7505,2061.0
2022-01-21 13:55:00,372.73,372.73,371.59,372.21,8730.0,339.8507,339.8507,338.8113,339.3766,8730.0
2022-01-21 14:00:00,372.22,372.49,372.0,372.36,2941.0,339.3857,339.6319,339.1851,339.5134,2941.0
2022-01-21 14:05:00,372.49,372.49,372.16,372.29,6135.0,339.6319,339.6319,339.331,339.4496,6135.0
2022-01-21 14:10:00,372.16,372.44,372.0,372.27,7013.0,339.331,339.5863,339.1851,339.4313,7013.0
2022-01-21 14:15:00,372.34,372.61,372.27,372.38,5708.0,339.4951,339.7413,339.4313,339.5316,5708.0
2022-01-21 14:20:00,372.27,372.35,371.72,372.23,10836.0,339.4313,339.5043,338.9298,339.3949,10836.0
2022-01-21 14:25:00,372.6,372.6,372.05,372.05,4570.0,339.7322,339.7322,339.2307,339.2307,4570.0
2022-01-21 14:30:00,372.16,372.69,372.05,372.69,7145.0,339.331,339.8143,339.2307,339.8143,7145.0
2022-01-21 14:35:00,372.7,372.79,372.46,372.55,9008.0,339.8234,339.9055,339.6046,339.6866,9008.0
2022-01-21 14:40:00,372.58,372.67,371.85,372.03,3589.0,339.714,339.796,339.0484,339.2125,3589.0
2022-01-21 14:45:00,371.93,372.2,371.93,372.13,10536.0,339.1213,339.3675,339.1213,339.3037,10536.0
2022-01-21 14:50:00,372.16,372.32,371.96,372.07,10434.0,339.331,339.4769,339.1487,339.249,10434.0
2022-01-21 14:55:00,372.05,372.05,371.35,371.55,10022.0,339.2307,339.2307,338.5925,338.7748,10022.0
2022-01-21 15:00:00,371.44,371.51,370.84,370.9,11180.0,338.6745,338.7384,338.1275,338.1822,11180.0
2022-01-21 15:05:00,370.97,371.3,370.68,370.7,8864.0,338.246,338.5469,337.9816,337.9998,8864.0
2022-01-21 15:10:00,370.66,370.78,370.08,370.45,15713.0,337.9633,338.0728,337.4345,337.7719,15713.0
2022-01-21 15:15:00,370.41,371.35,370.15,371.35,12341.0,337.7354,338.5925,337.4983,338.5925,12341.0
2022-01-21 15:20:00,371.22,371.22,370.47,370.71,24653.0,338.4739,338.4739,337.7901,338.0089,24653.0
2022-01-21 15:25:00,370.8,371.09,370.51,370.78,21296.0,338.091,338.3554,337.8266,338.0728,21296.0
2022-01-21 15:30:00,370.89,371.49,370.89,371.41,29548.0,338.1731,338.7201,338.1731,338.6472,29548.0
2022-01-21 15:35:00,371.3,371.92,371.25,371.92,24068.0,338.5469,339.1122,338.5013,339.1122,24068.0
2022-01-21 15:40:00,371.88,372.33,371.74,371.94,25430.0,339.0757,339.486,338.9481,339.1304,25430.0
2022-01-21 15:45:00,371.99,372.79,371.48,372.51,32795.0,339.176,339.9055,338.711,339.6502,32795.0
2022-01-21 15:50:00,372.36,372.97,371.63,371.75,65718.0,339.5134,340.0696,338.8478,338.9572,65718.0
2022-01-21 15:55:00,371.56,372.08,371.0,371.41,125705.0,338.784,339.2581,338.2734,338.6472,125705.0
2022-01-24 09:30:00,369.55,371.2,368.25,369.94,83011.0,336.9513,338.4557,335.7659,337.3069,83011.0
2022-01-24 09:35:00,369.74,372.25,369.73,371.98,46306.0,337.1245,339.4131,337.1154,339.1669,46306.0
2022-01-24 09:40:00,371.88,374.45,371.64,374.45,42858.0,339.0757,341.419,338.8569,341.419,42858.0
2022-01-24 09:45:00,374.48,374.54,371.48,372.12,37168.0,341.4464,341.5011,338.711,339.2946,37168.0
2022-01-24 09:50:00,371.98,372.22,370.81,371.45,17529.0,339.1669,339.3857,338.1001,338.6837,17529.0
2022-01-24 09:55:00,371.29,372.36,371.19,372.12,29797.0,338.5378,339.5134,338.4466,339.2946,29797.0
2022-01-24 10:00:00,372.13,372.32,369.45,369.53,32127.0,339.3037,339.4769,336.8601,336.933,32127.0
2022-01-24 10:05:00,369.77,370.22,368.02,368.25,25805.0,337.1519,337.5622,335.5562,335.7659,25805.0
2022-01-24 10:10:00,368.14,369.37,367.84,369.08,23519.0,335.6656,336.7871,335.3921,336.5227,23519.0
2022-01-24 10:15:00,369.2,369.98,368.97,369.93,18639.0,336.6321,337.3433,336.4224,337.2977,18639.0
2022-01-24 10:20:00,369.88,370.55,369.31,369.94,22214.0,337.2522,337.863,336.7324,337.3069,22214.0
2022-01-24 10:25:00,369.82,371.41,369.72,371.41,15145.0,337.1974,338.6472,337.1063,338.6472,15145.0
2022-01-24 10:30:00,371.34,371.8,370.72,371.33,8698.0,338.5834,339.0028,338.0181,338.5742,8698.0
2022-01-24 10:35:00,371.48,373.18,371.04,373.18,14942.0,338.711,340.2611,338.3098,340.2611,14942.0
2022-01-24 10:40:00,372.92,373.06,372.13,373.0,13914.0,340.024,340.1516,339.3037,340.0969,13914.0
2022-01-24 10:45:00,372.95,373.05,372.15,372.85,15136.0,340.0513,340.1425,339.3219,339.9602,15136.0
2022-01-24 10:50:00,373.05,373.32,372.34,372.45,14982.0,340.1425,340.3887,339.4951,339.5954,14982.0
2022-01-24 10:55:00,372.55,372.77,371.71,371.72,10750.0,339.6866,339.8872,338.9207,338.9298,10750.0
2022-01-24 11:00:00,371.6,372.17,371.36,371.56,12448.0,338.8204,339.3401,338.6016,338.784,12448.0
2022-01-24 11:05:00,371.54,371.66,370.92,371.18,15361.0,338.7657,338.8751,338.2004,338.4375,15361.0
2022-01-24 11:10:00,371.2,371.6,370.44,371.5,11523.0,338.4557,338.8204,337.7628,338.7292,11523.0
2022-01-24 11:15:00,371.27,371.38,370.9,370.9,9262.0,338.5195,338.6198,338.1822,338.1822,9262.0
2022-01-24 11:20:00,371.0,371.68,371.0,371.61,8450.0,338.2734,338.8934,338.2734,338.8295,8450.0
2022-01-24 11:25:00,371.58,371.67,370.96,371.54,9316.0,338.8022,338.8843,338.2369,338.7657,9316.0
2022-01-24 11:30:00,371.56,371.82,371.09,371.46,5468.0,338.784,339.021,338.3554,338.6928,5468.0
2022-01-24 11:35:00,371.6,371.73,370.86,371.13,10852.0,338.8204,338.939,338.1457,338.3919,10852.0
2022-01-24 11:40:00,371.12,371.12,369.3,369.76,19517.0,338.3828,338.3828,336.7233,337.1427,19517.0
2022-01-24 11:45:00,369.84,370.21,368.42,368.99,18519.0,337.2157,337.553,335.9209,336.4407,18519.0
2022-01-24 11:50:00,368.71,369.97,368.58,369.85,13395.0,336.1854,337.3342,336.0668,337.2248,13395.0
2022-01-24 11:55:00,369.5,370.17,369.49,370.07,7683.0,336.9057,337.5166,336.8966,337.4254,7683.0
2022-01-24 12:00:00,370.01,370.33,369.58,369.59,6133.0,337.3707,337.6625,336.9786,336.9877,6133.0
2022-01-24 12:05:00,369.64,370.2,369.34,369.39,11381.0,337.0333,337.5439,336.7598,336.8054,11381.0
2022-01-24 12:10:00,369.61,369.95,369.25,369.58,9455.0,337.006,337.316,336.6777,336.9786,9455.0
2022-01-24 12:15:00,369.53,369.66,368.93,369.2,14417.0,336.933,337.0516,336.386,336.6321,14417.0
2022-01-24 12:20:00,369.02,369.84,368.98,369.34,11426.0,336.468,337.2157,336.4315,336.7598,11426.0
2022-01-24 12:25:00,369.27,369.35,368.84,368.98,22317.0,336.696,336.7689,336.3039,336.4315,22317.0
2022-01-24 12:30:00,368.85,368.97,368.3,368.74,11899.0,336.313,336.4224,335.8115,336.2127,11899.0
2022-01-24 12:35:00,368.66,368.66,367.5,367.58,10281.0,336.1398,336.1398,335.0821,335.155,10281.0
2022-01-24 12:40:00,367.53,369.1,367.21,368.35,12379.0,335.1094,336.541,334.8177,335.8571,12379.0
2022-01-24 12:45:00,368.42,369.0,368.34,368.73,9821.0,335.9209,336.4498,335.848,336.2036,9821.0
2022-01-24 12:50:00,368.76,370.27,368.58,370.25,14016.0,336.2309,337.6077,336.0668,337.5895,14016.0
2022-01-24 12:55:00,370.18,370.81,369.5,369.96,15083.0,337.5257,338.1001,336.9057,337.3251,15083.0
2022-01-24 13:00:00,369.73,369.99,369.25,369.3,15827.0,337.1154,337.3524,336.6777,336.7233,15827.0
2022-01-24 13:05:00,369.01,370.0,368.61,369.66,9092.0,336.4589,337.3616,336.0942,337.0516,9092.0
2022-01-24 13:10:00,369.45,369.72,369.02,369.68,7790.0,336.8601,337.1063,336.468,337.0698,7790.0
2022-01-24 13:15:00,369.78,370.28,369.44,369.77,6568.0,337.161,337.6169,336.851,337.1519,6568.0
2022-01-24 13:20:00,369.7,370.11,369.47,369.6,12140.0,337.088,337.4619,336.8783,336.9969,12140.0
2022-01-24 13:25:00,369.58,369.71,368.71,368.79,11308.0,336.9786,337.0971,336.1854,336.2583,11308.0
2022-01-24 13:30:00,368.71,369.76,368.67,369.61,18733.0,336.1854,337.1427,336.1489,337.006,18733.0
2022-01-24 13:35:00,369.65,369.8,368.89,369.18,7610.0,337.0424,337.1792,336.3495,336.6139,7610.0
2022-01-24 13:40:00,369.28,369.36,368.16,368.3,10031.0,336.7051,336.778,335.6839,335.8115,10031.0
2022-01-24 13:45:00,368.25,369.71,368.25,369.5,11597.0,335.7659,337.0971,335.7659,336.9057,11597.0
2022-01-24 13:50:00,369.61,369.88,369.21,369.33,10630.0,337.006,337.2522,336.6413,336.7507,10630.0
2022-01-24 13:55:00,369.55,369.85,369.28,369.75,11226.0,336.9513,337.2248,336.7051,337.1336,11226.0
2022-01-24 14:00:00,369.75,370.89,369.75,369.98,28888.0,337.1336,338.1731,337.1336,337.3433,28888.0
2022-01-24 14:05:00,369.99,370.22,369.73,369.74,8461.0,337.3524,337.5622,337.1154,337.1245,8461.0
2022-01-24 14:10:00,369.86,369.86,368.53,368.79,45127.0,337.2339,337.2339,336.0212,336.2583,45127.0
2022-01-24 14:15:00,368.63,368.63,367.81,367.98,14589.0,336.1124,336.1124,335.3647,335.5198,14589.0
2022-01-24 14:20:00,367.8,368.06,366.51,366.69,24508.0,335.3556,335.5927,334.1794,334.3435,24508.0
2022-01-24 14:25:00,366.34,367.27,366.31,367.13,18752.0,334.0244,334.8724,333.9971,334.7447,18752.0
2022-01-24 14:30:00,367.13,367.49,366.75,366.8,14145.0,334.7447,335.073,334.3983,334.4438,14145.0
2022-01-24 14:35:00,366.86,367.25,366.37,366.79,7140.0,334.4986,334.8541,334.0518,334.4347,7140.0
2022-01-24 14:40:00,366.65,366.76,365.87,366.1,20146.0,334.3071,334.4074,333.5959,333.8056,20146.0
2022-01-24 14:45:00,365.83,366.0,365.34,365.58,14862.0,333.5594,333.7144,333.1126,333.3315,14862.0
2022-01-24 14:50:00,365.76,365.85,365.55,365.6,7284.0,333.4956,333.5776,333.3041,333.3497,7284.0
2022-01-24 14:55:00,365.74,367.82,365.44,367.82,20831.0,333.4773,335.3739,333.2038,335.3739,20831.0
2022-01-24 15:00:00,367.75,369.08,367.74,368.67,14322.0,335.31,336.5227,335.3009,336.1489,14322.0
2022-01-24 15:05:00,368.44,368.44,367.67,367.8,19768.0,335.9392,335.9392,335.2371,335.3556,19768.0
2022-01-24 15:10:00,367.88,368.14,367.68,367.98,19582.0,335.4286,335.6656,335.2462,335.5198,19582.0
2022-01-24 15:15:00,368.03,368.54,367.5,367.88,29142.0,335.5653,336.0304,335.0821,335.4286,29142.0
2022-01-24 15:20:00,367.8,368.47,367.8,367.99,14985.0,335.3556,335.9665,335.3556,335.5289,14985.0
2022-01-24 15:25:00,368.08,368.53,367.47,367.75,18926.0,335.6109,336.0212,335.0547,335.31,18926.0
2022-01-24 15:30:00,367.68,370.22,367.46,369.96,22180.0,335.2462,337.5622,335.0456,337.3251,22180.0
2022-01-24 15:35:00,369.98,370.56,369.84,370.33,20039.0,337.3433,337.8722,337.2157,337.6625,20039.0
2022-01-24 15:40:00,370.28,370.34,369.39,369.59,49660.0,337.6169,337.6716,336.8054,336.9877,49660.0
2022-01-24 15:45:00,369.69,372.2,369.69,372.2,25004.0,337.0789,339.3675,337.0789,339.3675,25004.0
2022-01-24 15:50:00,372.3,373.76,372.2,373.73,69926.0,339.4587,340.7899,339.3675,340.7625,69926.0
2022-01-24 15:55:00,373.7,374.06,372.67,374.06,153937.0,340.7352,341.0634,339.796,341.0634,153937.0
2022-01-25 09:30:00,377.85,385.95,376.18,382.16,104460.0,344.5191,351.9046,342.9964,348.4489,104460.0
2022-01-25 09:35:00,381.75,382.8,378.01,381.17,46142.0,348.0751,349.0325,344.665,347.5462,46142.0
2022-01-25 09:40:00,381.13,381.99,377.81,378.27,28518.0,347.5098,348.2939,344.4826,344.9021,28518.0
2022-01-25 09:45:00,378.22,379.59,376.25,377.16,28300.0,344.8565,346.1056,343.0602,343.89,28300.0
2022-01-25 09:50:00,376.66,378.23,375.66,376.83,27986.0,343.4341,344.8656,342.5223,343.5891,27986.0
2022-01-25 09:55:00,377.18,377.72,374.5,376.26,24112.0,343.9082,344.4006,341.4646,343.0694,24112.0
2022-01-25 10:00:00,375.75,375.75,372.01,372.44,22229.0,342.6043,342.6043,339.1943,339.5863,22229.0
2022-01-25 10:05:00,372.66,374.85,370.78,373.13,36684.0,339.7869,341.7837,338.0728,340.2155,36684.0
2022-01-25 10:10:00,373.0,373.73,372.37,373.1,15873.0,340.0969,340.7625,339.5225,340.1881,15873.0
2022-01-25 10:15:00,373.18,373.65,372.11,373.28,9772.0,340.2611,340.6896,339.2854,340.3522,9772.0
2022-01-25 10:20:00,373.12,375.3,373.03,374.49,33717.0,340.2063,342.194,340.1243,341.4555,33717.0
2022-01-25 10:25:00,374.89,376.24,373.12,375.94,15020.0,341.8202,343.0511,340.2063,342.7776,15020.0
2022-01-25 10:30:00,376.31,376.31,374.07,374.08,11409.0,343.1149,343.1149,341.0725,341.0817,11409.0
2022-01-25 10:35:00,374.51,375.89,374.17,375.56,11807.0,341.4737,342.732,341.1637,342.4311,11807.0
2022-01-25 10:40:00,375.89,377.31,375.32,377.12,13607.0,342.732,344.0267,342.2123,343.8535,13607.0
2022-01-25 10:45:00,377.12,378.47,376.74,377.75,25814.0,343.8535,345.0844,343.507,344.4279,25814.0
2022-01-25 10:50:00,377.78,379.52,377.55,378.94,28270.0,344.4553,346.0418,344.2456,345.513,28270.0
2022-01-25 10:55:00,378.8,379.34,376.66,376.79,27472.0,345.3853,345.8777,343.4341,343.5526,27472.0
2022-01-25 11:00:00,376.7,376.93,375.72,376.73,9673.0,343.4705,343.6803,342.577,343.4979,9673.0
2022-01-25 11:05:00,376.52,376.73,375.19,375.35,10695.0,343.3064,343.4979,342.0937,342.2396,10695.0
2022-01-25 11:10:00,375.56,375.56,374.67,374.68,6316.0,342.4311,342.4311,341.6196,341.6287,6316.0
2022-01-25 11:15:00,374.87,376.98,374.86,376.98,13874.0,341.802,343.7258,341.7929,343.7258,13874.0
2022-01-25 11:20:00,376.07,377.96,376.07,377.91,9252.0,342.8961,344.6194,342.8961,344.5738,9252.0
2022-01-25 11:25:00,377.73,378.2,377.57,377.77,7153.0,344.4097,344.8382,344.2638,344.4462,7153.0
2022-01-25 11:30:00,377.72,379.0,377.7,378.73,11875.0,344.4006,345.5677,344.3823,345.3215,11875.0
2022-01-25 11:35:00,378.71,379.72,377.7,377.7,17413.0,345.3032,346.2241,344.3823,344.3823,17413.0
2022-01-25 11:40:00,377.77,378.93,377.58,378.44,9765.0,344.4462,345.5038,344.2729,345.0571,9765.0
2022-01-25 11:45:00,378.25,379.94,378.25,379.64,11535.0,344.8838,346.4247,344.8838,346.1512,11535.0
2022-01-25 11:50:00,379.93,380.78,379.51,380.78,29030.0,346.4156,347.1906,346.0327,347.1906,29030.0
2022-01-25 11:55:00,380.76,380.94,380.12,380.54,45471.0,347.1724,347.3365,346.5889,346.9718,45471.0
2022-01-25 12:00:00,380.38,381.36,380.24,380.45,48732.0,346.8259,347.7195,346.6983,346.8898,48732.0
2022-01-25 12:05:00,380.44,382.88,380.38,382.65,20301.0,346.8806,349.1054,346.8259,348.8957,20301.0
2022-01-25 12:10:00,382.48,384.56,381.91,383.98,41196.0,348.7407,350.6372,348.221,350.1084,41196.0
2022-01-25 12:15:00,383.99,384.73,382.0,382.52,25169.0,350.1175,350.7922,348.303,348.7772,25169.0
2022-01-25 12:20:00,382.76,383.49,382.34,382.62,15315.0,348.996,349.6616,348.613,348.8683,15315.0
2022-01-25 12:25:00,382.67,383.09,381.39,382.01,13587.0,348.9139,349.2969,347.7468,348.3121,13587.0
2022-01-25 12:30:00,382.1,382.52,381.04,382.4,11183.0,348.3942,348.7772,347.4277,348.6677,11183.0
2022-01-25 12:35:00,382.25,382.8,382.25,382.38,7864.0,348.531,349.0325,348.531,348.6495,7864.0
2022-01-25 12:40:00,382.39,382.66,382.17,382.34,3901.0,348.6586,348.9048,348.458,348.613,3901.0
2022-01-25 12:45:00,382.43,382.66,381.36,381.72,11292.0,348.6951,348.9048,347.7195,348.0477,11292.0
2022-01-25 12:50:00,381.79,382.5,381.39,382.27,9817.0,348.1115,348.7589,347.7468,348.5492,9817.0
2022-01-25 12:55:00,382.04,382.46,382.03,382.46,5706.0,348.3395,348.7224,348.3304,348.7224,5706.0
2022-01-25 13:00:00,382.42,383.35,382.41,383.35,8540.0,348.686,349.5339,348.6769,349.5339,8540.0
2022-01-25 13:05:00,383.27,383.6,382.91,383.25,8962.0,349.461,349.7619,349.1327,349.4428,8962.0
2022-01-25 13:10:00,383.29,383.32,382.93,382.97,5866.0,349.4792,349.5066,349.151,349.1875,5866.0
2022-01-25 13:15:00,382.89,382.91,381.85,382.17,15488.0,349.1145,349.1327,348.1663,348.458,15488.0
2022-01-25 13:20:00,381.86,381.99,381.5,381.94,14235.0,348.1754,348.2939,347.8471,348.2483,14235.0
2022-01-25 13:25:00,381.94,382.89,381.94,382.46,14344.0,348.2483,349.1145,348.2483,348.7224,14344.0
2022-01-25 13:30:00,382.45,383.49,382.28,383.41,12243.0,348.7133,349.6616,348.5583,349.5886,12243.0
2022-01-25 13:35:00,383.49,384.03,383.44,384.0,15808.0,349.6616,350.154,349.616,350.1266,15808.0
2022-01-25 13:40:00,383.98,383.98,383.45,383.9,12986.0,350.1084,350.1084,349.6251,350.0354,12986.0
2022-01-25 13:45:00,384.0,384.16,383.39,383.86,7691.0,350.1266,350.2725,349.5704,349.9989,7691.0
2022-01-25 13:50:00,383.94,384.29,383.76,384.24,8094.0,350.0719,350.391,349.9078,350.3454,8094.0
2022-01-25 13:55:00,384.27,384.88,384.18,384.63,11186.0,350.3728,350.929,350.2907,350.701,11186.0
2022-01-25 14:00:00,384.55,384.93,384.17,384.53,8271.0,350.6281,350.9746,350.2816,350.6098,8271.0
2022-01-25 14:05:00,384.5,384.7,384.11,384.3,10381.0,350.5825,350.7648,350.2269,350.4001,10381.0
2022-01-25 14:10:00,384.44,385.23,384.34,385.23,21708.0,350.5278,351.2481,350.4366,351.2481,21708.0
2022-01-25 14:15:00,385.25,385.43,384.95,385.35,18697.0,351.2663,351.4305,350.9928,351.3575,18697.0
2022-01-25 14:20:00,385.23,385.89,385.2,385.64,18997.0,351.2481,351.8499,351.2207,351.6219,18997.0
2022-01-25 14:25:00,385.51,385.84,385.15,385.36,24331.0,351.5034,351.8043,351.1752,351.3666,24331.0
2022-01-25 14:30:00,385.49,385.85,385.38,385.44,21154.0,351.4852,351.8134,351.3849,351.4396,21154.0
2022-01-25 14:35:00,385.5,385.76,385.24,385.7,18344.0,351.4943,351.7313,351.2572,351.6766,18344.0
2022-01-25 14:40:00,385.71,386.35,385.47,386.14,24577.0,351.6858,352.2693,351.4669,352.0778,24577.0
2022-01-25 14:45:00,386.19,386.86,386.07,386.84,8759.0,352.1234,352.7343,352.014,352.7161,8759.0
2022-01-25 14:50:00,386.88,387.42,386.44,387.31,25155.0,352.7525,353.2449,352.3514,353.1446,25155.0
2022-01-25 14:55:00,387.33,387.68,387.21,387.55,23251.0,353.1629,353.482,353.0534,353.3634,23251.0
2022-01-25 15:00:00,387.63,388.0,386.81,386.99,25961.0,353.4364,353.7738,352.6887,352.8528,25961.0
2022-01-25 15:05:00,386.91,386.95,386.46,386.79,24787.0,352.7799,352.8164,352.3696,352.6705,24787.0
2022-01-25 15:10:00,386.77,386.88,386.26,386.75,18604.0,352.6523,352.7525,352.1872,352.634,18604.0
2022-01-25 15:15:00,386.75,387.42,386.75,387.36,15969.0,352.634,353.2449,352.634,353.1902,15969.0
2022-01-25 15:20:00,387.43,387.66,386.56,386.56,22795.0,353.254,353.4637,352.4608,352.4608,22795.0
2022-01-25 15:25:00,386.56,386.56,385.12,385.25,28483.0,352.4608,352.4608,351.1478,351.2663,28483.0
2022-01-25 15:30:00,385.3,385.93,385.18,385.55,32795.0,351.3119,351.8863,351.2025,351.5399,32795.0
2022-01-25 15:35:00,385.51,386.69,385.46,386.35,26341.0,351.5034,352.5793,351.4578,352.2693,26341.0
2022-01-25 15:40:00,386.45,386.85,386.35,386.47,38365.0,352.3605,352.7252,352.2693,352.3787,38365.0
2022-01-25 15:45:00,386.57,386.98,385.97,385.97,56582.0,352.4699,352.8437,351.9228,351.9228,56582.0
2022-01-25 15:50:00,385.93,386.05,385.16,385.26,69639.0,351.8863,351.9958,351.1843,351.2755,69639.0
2022-01-25 15:55:00,385.4,387.3,385.39,387.18,260920.0,351.4031,353.1355,351.394,353.0261,260920.0
2022-01-26 09:30:00,388.0,388.0,385.3,387.65,54497.0,353.7738,353.7738,351.3119,353.4546,54497.0
2022-01-26 09:35:00,387.61,388.21,387.21,387.64,36709.0,353.4182,353.9652,353.0534,353.4455,36709.0
2022-01-26 09:40:00,387.57,388.16,387.13,387.92,18780.0,353.3817,353.9196,352.9805,353.7008,18780.0
2022-01-26 09:45:00,387.98,389.95,387.97,389.45,48507.0,353.7555,355.5517,353.7464,355.0958,48507.0
2022-01-26 09:50:00,389.41,389.51,388.99,389.41,15011.0,355.0594,355.1505,354.6764,355.0594,15011.0
2022-01-26 09:55:00,389.41,390.0,388.96,389.87,37427.0,355.0594,355.5973,354.6491,355.4788,37427.0
2022-01-26 10:00:00,389.99,390.0,389.49,389.5,17510.0,355.5882,355.5973,355.1323,355.1414,17510.0
2022-01-26 10:05:00,389.55,390.0,389.01,389.75,17001.0,355.187,355.5973,354.6947,355.3694,17001.0
2022-01-26 10:10:00,389.75,389.94,389.36,389.82,14286.0,355.3694,355.5426,355.0138,355.4332,14286.0
2022-01-26 10:15:00,389.83,390.16,388.94,389.18,34595.0,355.4423,355.7432,354.6308,354.8497,34595.0
2022-01-26 10:20:00,389.19,390.0,388.76,389.31,24570.0,354.8588,355.5973,354.4667,354.9682,24570.0
2022-01-26 10:25:00,389.25,389.26,385.72,386.82,36098.0,354.9135,354.9226,351.6949,352.6978,36098.0
2022-01-26 10:30:00,386.83,387.48,385.03,385.21,24763.0,352.707,353.2996,351.0657,351.2299,24763.0
2022-01-26 10:35:00,385.22,385.72,383.79,384.26,24673.0,351.239,351.6949,349.9351,350.3637,24673.0
2022-01-26 10:40:00,384.61,385.0,383.72,383.98,21416.0,350.6828,351.0384,349.8713,350.1084,21416.0
2022-01-26 10:45:00,383.96,384.45,383.7,384.38,26876.0,350.0901,350.5369,349.8531,350.4731,26876.0
2022-01-26 10:50:00,384.45,385.92,384.45,385.52,7897.0,350.5369,351.8772,350.5369,351.5125,7897.0
2022-01-26 10:55:00,385.76,386.87,385.48,386.12,9293.0,351.7313,352.7434,351.476,352.0596,9293.0
2022-01-26 11:00:00,386.11,386.19,385.5,386.05,12917.0,352.0505,352.1234,351.4943,351.9958,12917.0
2022-01-26 11:05:00,386.12,387.28,386.03,387.19,17619.0,352.0596,353.1173,351.9775,353.0352,17619.0
2022-01-26 11:10:00,387.22,387.82,387.01,387.62,13687.0,353.0626,353.6096,352.8711,353.4273,13687.0
2022-01-26 11:15:00,387.57,387.64,386.48,386.84,13504.0,353.3817,353.4455,352.3878,352.7161,13504.0
2022-01-26 11:20:00,386.75,387.82,386.43,387.8,18506.0,352.634,353.6096,352.3422,353.5914,18506.0
2022-01-26 11:25:00,387.69,388.46,387.69,388.39,20200.0,353.4911,354.1932,353.4911,354.1293,20200.0
2022-01-26 11:30:00,388.4,388.5,387.84,388.13,18922.0,354.1385,354.2296,353.6279,353.8923,18922.0
2022-01-26 11:35:00,387.9,388.17,387.44,387.93,16686.0,353.6826,353.9288,353.2631,353.7099,16686.0
2022-01-26 11:40:00,388.08,388.98,387.94,388.87,32712.0,353.8467,354.6673,353.719,354.567,32712.0
2022-01-26 11:45:00,388.97,389.31,387.65,387.87,20598.0,354.6582,354.9682,353.4546,353.6552,20598.0
2022-01-26 11:50:00,387.76,388.2,387.63,388.18,18467.0,353.5549,353.9561,353.4364,353.9379,18467.0
2022-01-26 11:55:00,388.07,389.4,388.07,389.27,11498.0,353.8376,355.0503,353.8376,354.9317,11498.0
2022-01-26 12:00:00,389.23,389.8,389.22,389.36,19222.0,354.8952,355.415,354.8861,355.0138,19222.0
2022-01-26 12:05:00,389.42,389.67,389.03,389.41,16376.0,355.0685,355.2964,354.7129,355.0594,16376.0
2022-01-26 12:10:00,389.42,390.39,389.4,390.17,28040.0,355.0685,355.9529,355.0503,355.7523,28040.0
2022-01-26 12:15:00,390.08,391.06,390.07,390.99,24211.0,355.6703,356.5638,355.6612,356.5,24211.0
2022-01-26 12:20:00,390.94,391.51,390.3,390.66,25954.0,356.4544,356.9741,355.8709,356.1991,25954.0
2022-01-26 12:25:00,390.73,391.32,390.73,390.89,28626.0,356.2629,356.8009,356.2629,356.4088,28626.0
2022-01-26 12:30:00,390.77,391.15,390.67,391.11,9734.0,356.2994,356.6459,356.2082,356.6094,9734.0
2022-01-26 12:35:00,391.21,391.23,390.6,390.65,16760.0,356.7006,356.7188,356.1444,356.19,16760.0
2022-01-26 12:40:00,390.76,391.2,390.53,391.16,21901.0,356.2903,356.6915,356.0806,356.655,21901.0
2022-01-26 12:45:00,391.21,391.3,390.84,390.88,18647.0,356.7006,356.7827,356.3632,356.3997,18647.0
2022-01-26 12:50:00,390.86,391.38,390.62,391.34,18979.0,356.3815,356.8556,356.1626,356.8191,18979.0
2022-01-26 12:55:00,391.34,391.43,391.0,391.08,21252.0,356.8191,356.9012,356.5091,356.5821,21252.0
2022-01-26 13:00:00,391.03,391.15,390.69,391.15,17587.0,356.5365,356.6459,356.2265,356.6459,17587.0
2022-01-26 13:05:00,391.08,391.29,390.92,391.22,6928.0,356.5821,356.7735,356.4362,356.7097,6928.0
2022-01-26 13:10:00,391.25,391.5,391.24,391.38,5014.0,356.7371,356.965,356.7279,356.8556,5014.0
2022-01-26 13:15:00,391.3,391.44,391.04,391.39,5970.0,356.7827,356.9103,356.5456,356.8647,5970.0
2022-01-26 13:20:00,391.22,391.3,390.81,391.14,9463.0,356.7097,356.7827,356.3359,356.6368,9463.0
2022-01-26 13:25:00,391.18,391.39,390.82,391.1,8789.0,356.6732,356.8647,356.345,356.6003,8789.0
2022-01-26 13:30:00,391.09,391.75,391.09,391.75,14661.0,356.5912,357.193,356.5912,357.193,14661.0
2022-01-26 13:35:00,391.73,392.25,391.62,392.25,23760.0,357.1747,357.6488,357.0744,357.6488,23760.0
2022-01-26 13:40:00,392.24,392.97,392.05,392.92,45302.0,357.6397,358.3053,357.4665,358.2597,45302.0
2022-01-26 13:45:00,392.92,393.12,392.63,392.63,29395.0,358.2597,358.4421,357.9953,357.9953,29395.0
2022-01-26 13:50:00,392.6,392.6,391.28,391.45,17920.0,357.968,357.968,356.7644,356.9194,17920.0
2022-01-26 13:55:00,391.33,391.78,390.88,391.78,19265.0,356.81,357.2203,356.3997,357.2203,19265.0
2022-01-26 14:00:00,392.0,392.85,391.42,391.53,17185.0,357.4209,358.1959,356.8921,356.9924,17185.0
2022-01-26 14:05:00,391.66,392.36,391.51,391.72,17620.0,357.1109,357.7491,356.9741,357.1656,17620.0
2022-01-26 14:10:00,391.54,391.72,390.62,390.77,29424.0,357.0015,357.1656,356.1626,356.2994,29424.0
2022-01-26 14:15:00,390.92,391.69,390.91,391.66,30220.0,356.4362,357.1382,356.4271,357.1109,30220.0
2022-01-26 14:20:00,391.72,392.57,391.52,392.57,21467.0,357.1656,357.9406,356.9832,357.9406,21467.0
2022-01-26 14:25:00,392.56,393.16,392.56,392.94,18178.0,357.9315,358.4786,357.9315,358.278,18178.0
2022-01-26 14:30:00,393.07,393.63,392.48,392.9,53224.0,358.3965,358.9071,357.8586,358.2415,53224.0
2022-01-26 14:35:00,392.98,392.98,391.34,392.01,37636.0,358.3145,358.3145,356.8191,357.43,37636.0
2022-01-26 14:40:00,391.98,392.0,390.31,390.56,23553.0,357.4027,357.4209,355.88,356.1079,23553.0
2022-01-26 14:45:00,390.2,390.49,389.51,390.28,31914.0,355.7797,356.0441,355.1505,355.8526,31914.0
2022-01-26 14:50:00,390.31,391.58,390.11,390.44,34624.0,355.88,357.038,355.6976,355.9985,34624.0
2022-01-26 14:55:00,390.44,391.45,390.28,391.44,13784.0,355.9985,356.9194,355.8526,356.9103,13784.0
2022-01-26 15:00:00,391.37,391.37,388.83,389.33,30854.0,356.8465,356.8465,354.5305,354.9864,30854.0
2022-01-26 15:05:00,389.41,389.73,388.91,389.19,32469.0,355.0594,355.3511,354.6035,354.8588,32469.0
2022-01-26 15:10:00,389.18,390.04,388.12,388.28,31504.0,354.8497,355.6338,353.8832,354.0291,31504.0
2022-01-26 15:15:00,388.31,389.01,387.6,387.75,28322.0,354.0564,354.6947,353.409,353.5458,28322.0
2022-01-26 15:20:00,387.83,388.28,387.04,388.28,31061.0,353.6187,354.0291,352.8984,354.0291,31061.0
2022-01-26 15:25:00,388.14,389.64,387.9,388.95,38447.0,353.9014,355.2691,353.6826,354.6399,38447.0
2022-01-26 15:30:00,389.15,389.37,388.72,389.15,28192.0,354.8223,355.0229,354.4302,354.8223,28192.0
2022-01-26 15:35:00,389.08,389.59,388.5,389.1,35673.0,354.7585,355.2235,354.2296,354.7767,35673.0
2022-01-26 15:40:00,389.2,389.88,388.68,389.65,32249.0,354.8679,355.4879,354.3938,355.2782,32249.0
2022-01-26 15:45:00,389.55,390.75,389.0,390.24,53029.0,355.187,356.2812,354.6855,355.8162,53029.0
2022-01-26 15:50:00,390.19,391.97,389.32,391.75,81864.0,355.7706,357.3935,354.9773,357.193,81864.0
2022-01-26 15:55:00,391.76,391.85,390.29,391.02,133080.0,357.2021,357.2841,355.8617,356.5273,133080.0
2022-01-27 09:30:00,389.39,390.61,387.0,387.0,64891.0,355.0411,356.1535,352.862,352.862,64891.0
2022-01-27 09:35:00,386.48,389.9,385.49,389.03,27329.0,352.3878,355.5061,351.4852,354.7129,27329.0
2022-01-27 09:40:00,388.8,392.28,388.8,392.0,20534.0,354.5032,357.6762,354.5032,357.4209,20534.0
2022-01-27 09:45:00,391.9,395.35,391.84,395.17,47272.0,357.3297,360.4754,357.275,360.3113,47272.0
2022-01-27 09:50:00,395.33,395.6,394.36,395.13,24561.0,360.4572,360.7033,359.5727,360.2748,24561.0
2022-01-27 09:55:00,395.19,395.19,392.56,393.53,28468.0,360.3295,360.3295,357.9315,358.8159,28468.0
2022-01-27 10:00:00,393.5,394.39,392.44,394.18,20367.0,358.7886,359.6001,357.8221,359.4086,20367.0
2022-01-27 10:05:00,394.39,395.32,394.1,394.98,27848.0,359.6001,360.448,359.3357,360.138,27848.0
2022-01-27 10:10:00,394.98,395.33,393.82,394.17,20435.0,360.138,360.4572,359.0804,359.3995,20435.0
2022-01-27 10:15:00,393.85,394.32,392.0,392.0,14298.0,359.1077,359.5363,357.4209,357.4209,14298.0
2022-01-27 10:20:00,392.13,392.74,391.76,392.61,17791.0,357.5394,358.0956,357.2021,357.9771,17791.0
2022-01-27 10:25:00,392.58,393.49,391.91,392.02,15386.0,357.9497,358.7795,357.3388,357.4391,15386.0
2022-01-27 10:30:00,392.03,393.09,391.71,392.91,25184.0,357.4483,358.4148,357.1565,358.2506,25184.0
2022-01-27 10:35:00,392.88,393.04,390.37,390.39,16314.0,358.2233,358.3692,355.9347,355.9529,16314.0
2022-01-27 10:40:00,390.68,392.54,390.2,392.54,43939.0,356.2173,357.9133,355.7797,357.9133,43939.0
2022-01-27 10:45:00,392.51,392.77,390.98,391.52,25141.0,357.8859,358.123,356.4909,356.9832,25141.0
2022-01-27 10:50:00,391.65,392.07,391.56,391.76,17321.0,357.1018,357.4847,357.0197,357.2021,17321.0
2022-01-27 10:55:00,391.57,392.23,391.27,391.86,24395.0,357.0288,357.6306,356.7553,357.2933,24395.0
2022-01-27 11:00:00,391.82,392.05,391.39,391.46,17220.0,357.2568,357.4665,356.8647,356.9285,17220.0
2022-01-27 11:05:00,391.34,391.56,389.39,389.81,37638.0,356.8191,357.0197,355.0411,355.4241,37638.0
2022-01-27 11:10:00,389.62,390.62,389.61,390.41,18173.0,355.2508,356.1626,355.2417,355.9712,18173.0
2022-01-27 11:15:00,390.51,390.78,389.22,389.7,15384.0,356.0623,356.3085,354.8861,355.3238,15384.0
2022-01-27 11:20:00,389.79,390.92,389.48,389.8,23748.0,355.4059,356.4362,355.1232,355.415,23748.0
2022-01-27 11:25:00,389.72,390.06,389.29,390.03,6770.0,355.342,355.652,354.95,355.6247,6770.0
2022-01-27 11:30:00,390.18,390.57,390.06,390.53,5183.0,355.7614,356.117,355.652,356.0806,5183.0
2022-01-27 11:35:00,390.43,390.99,389.11,389.22,7268.0,355.9894,356.5,354.7858,354.8861,7268.0
2022-01-27 11:40:00,389.33,389.79,388.71,388.86,8746.0,354.9864,355.4059,354.4211,354.5579,8746.0
2022-01-27 11:45:00,388.85,389.4,388.82,388.98,10743.0,354.5488,355.0503,354.5214,354.6673,10743.0
2022-01-27 11:50:00,388.88,389.18,388.7,389.16,11171.0,354.5761,354.8497,354.412,354.8314,11171.0
2022-01-27 11:55:00,389.24,390.99,389.15,390.81,19046.0,354.9044,356.5,354.8223,356.3359,19046.0
2022-01-27 12:00:00,390.83,391.23,390.34,390.48,16384.0,356.3541,356.7188,355.9073,356.035,16384.0
2022-01-27 12:05:00,390.34,390.65,389.9,390.1,14049.0,355.9073,356.19,355.5061,355.6885,14049.0
2022-01-27 12:10:00,390.31,390.55,389.54,389.67,8230.0,355.88,356.0988,355.1779,355.2964,8230.0
2022-01-27 12:15:00,389.77,389.77,388.51,388.51,3768.0,355.3876,355.3876,354.2388,354.2388,3768.0
2022-01-27 12:20:00,388.71,389.71,388.7,389.32,15412.0,354.4211,355.3329,354.412,354.9773,15412.0
2022-01-27 12:25:00,389.48,389.66,388.7,389.19,13740.0,355.1232,355.2873,354.412,354.8588,13740.0
2022-01-27 12:30:00,389.36,389.45,388.41,388.6,17704.0,355.0138,355.0958,354.1476,354.3208,17704.0
2022-01-27 12:35:00,388.78,388.78,387.33,387.71,15348.0,354.4849,354.4849,353.1629,353.5093,15348.0
2022-01-27 12:40:00,387.63,388.09,387.63,388.0,10558.0,353.4364,353.8558,353.4364,353.7738,10558.0
2022-01-27 12:45:00,388.0,388.07,386.53,387.34,12576.0,353.7738,353.8376,352.4334,353.172,12576.0
2022-01-27 12:50:00,387.34,387.66,386.85,386.99,4559.0,353.172,353.4637,352.7252,352.8528,4559.0
2022-01-27 12:55:00,386.82,387.45,386.64,387.09,14897.0,352.6978,353.2723,352.5337,352.944,14897.0
2022-01-27 13:00:00,386.81,387.21,386.33,386.33,5206.0,352.6887,353.0534,352.2511,352.2511,5206.0
2022-01-27 13:05:00,386.24,386.39,385.59,385.75,10419.0,352.169,352.3058,351.5763,351.7222,10419.0
2022-01-27 13:10:00,385.84,385.88,385.3,385.58,4241.0,351.8043,351.8408,351.3119,351.5672,4241.0
2022-01-27 13:15:00,385.54,386.48,385.5,386.31,6854.0,351.5308,352.3878,351.4943,352.2328,6854.0
2022-01-27 13:20:00,386.33,386.33,385.25,385.25,6296.0,352.2511,352.2511,351.2663,351.2663,6296.0
2022-01-27 13:25:00,385.25,385.81,384.92,385.24,10367.0,351.2663,351.7769,350.9654,351.2572,10367.0
2022-01-27 13:30:00,385.45,386.04,385.26,385.69,5303.0,351.4487,351.9866,351.2755,351.6675,5303.0
2022-01-27 13:35:00,385.61,385.9,384.86,385.18,7190.0,351.5946,351.859,350.9107,351.2025,7190.0
2022-01-27 13:40:00,385.05,386.25,384.99,385.53,8778.0,351.084,352.1781,351.0293,351.5216,8778.0
2022-01-27 13:45:00,385.4,385.54,384.91,385.54,5327.0,351.4031,351.5308,350.9563,351.5308,5327.0
2022-01-27 13:50:00,385.32,385.34,384.73,385.26,8485.0,351.3302,351.3484,350.7922,351.2755,8485.0
2022-01-27 13:55:00,385.11,385.67,384.91,385.5,7417.0,351.1387,351.6493,350.9563,351.4943,7417.0
2022-01-27 14:00:00,385.49,386.87,385.49,386.68,10277.0,351.4852,352.7434,351.4852,352.5702,10277.0
2022-01-27 14:05:00,386.82,387.48,386.72,387.15,6502.0,352.6978,353.2996,352.6067,352.9987,6502.0
2022-01-27 14:10:00,387.3,387.31,386.43,386.52,4697.0,353.1355,353.1446,352.3422,352.4243,4697.0
2022-01-27 14:15:00,386.6,386.67,385.5,385.56,9805.0,352.4972,352.5611,351.4943,351.549,9805.0
2022-01-27 14:20:00,385.53,385.84,385.28,385.43,7164.0,351.5216,351.8043,351.2937,351.4305,7164.0
2022-01-27 14:25:00,385.43,385.94,385.35,385.51,5733.0,351.4305,351.8955,351.3575,351.5034,5733.0
2022-01-27 14:30:00,385.51,386.01,385.26,385.67,7117.0,351.5034,351.9593,351.2755,351.6493,7117.0
2022-01-27 14:35:00,385.65,386.27,385.64,386.27,4241.0,351.631,352.1964,351.6219,352.1964,4241.0
2022-01-27 14:40:00,386.32,387.35,386.32,387.13,4574.0,352.2419,353.1811,352.2419,352.9805,4574.0
2022-01-27 14:45:00,387.17,388.26,387.13,387.56,13028.0,353.017,354.0108,352.9805,353.3726,13028.0
2022-01-27 14:50:00,387.02,387.53,386.04,386.04,13762.0,352.8802,353.3452,351.9866,351.9866,13762.0
2022-01-27 14:55:00,386.34,386.78,385.96,386.53,8200.0,352.2602,352.6614,351.9137,352.4334,8200.0
2022-01-27 15:00:00,386.69,387.62,386.69,387.58,7323.0,352.5793,353.4273,352.5793,353.3908,7323.0
2022-01-27 15:05:00,387.68,388.25,387.48,388.24,10980.0,353.482,354.0017,353.2996,353.9926,10980.0
2022-01-27 15:10:00,388.16,388.48,387.27,387.32,18781.0,353.9196,354.2114,353.1081,353.1537,18781.0
2022-01-27 15:15:00,387.32,387.99,386.96,387.92,16269.0,353.1537,353.7646,352.8255,353.7008,16269.0
2022-01-27 15:20:00,387.87,388.23,387.71,388.15,13029.0,353.6552,353.9835,353.5093,353.9105,13029.0
2022-01-27 15:25:00,388.14,388.81,388.0,388.62,18938.0,353.9014,354.5123,353.7738,354.3391,18938.0
2022-01-27 15:30:00,388.61,389.02,388.51,388.8,23400.0,354.3299,354.7038,354.2388,354.5032,23400.0
2022-01-27 15:35:00,388.9,389.07,387.92,388.03,16516.0,354.5944,354.7494,353.7008,353.8011,16516.0
2022-01-27 15:40:00,388.12,389.09,388.05,389.09,20936.0,353.8832,354.7676,353.8193,354.7676,20936.0
2022-01-27 15:45:00,389.13,389.42,387.81,388.62,38244.0,354.8041,355.0685,353.6005,354.3391,38244.0
2022-01-27 15:50:00,388.57,388.86,388.14,388.68,41672.0,354.2935,354.5579,353.9014,354.3938,41672.0
2022-01-27 15:55:00,388.67,389.38,388.59,389.14,112573.0,354.3846,355.032,354.3117,354.8132,112573.0
2022-01-28 09:30:00,389.1,389.1,386.25,386.51,32525.0,354.7767,354.7767,352.1781,352.4152,32525.0
2022-01-28 09:35:00,386.53,386.53,384.78,385.0,16418.0,352.4334,352.4334,350.8378,351.0384,16418.0
2022-01-28 09:40:00,384.86,386.86,384.85,386.33,7885.0,350.9107,352.7343,350.9016,352.2511,7885.0
2022-01-28 09:45:00,386.72,387.55,385.62,386.59,18311.0,352.6067,353.3634,351.6037,352.4881,18311.0
2022-01-28 09:50:00,386.7,387.63,386.55,386.68,7731.0,352.5884,353.4364,352.4517,352.5702,7731.0
2022-01-28 09:55:00,386.65,387.76,386.38,386.86,14826.0,352.5428,353.5549,352.2967,352.7343,14826.0
2022-01-28 10:00:00,386.61,388.0,386.37,387.35,12494.0,352.5064,353.7738,352.2875,353.1811,12494.0
2022-01-28 10:05:00,387.18,387.99,386.66,387.98,11048.0,353.0261,353.7646,352.552,353.7555,11048.0
2022-01-28 10:10:00,388.26,389.37,388.0,388.44,19317.0,354.0108,355.0229,353.7738,354.1749,19317.0
2022-01-28 10:15:00,388.45,389.96,388.25,388.88,10796.0,354.1841,355.5609,354.0017,354.5761,10796.0
2022-01-28 10:20:00,388.98,390.0,388.27,389.1,15835.0,354.6673,355.5973,354.0199,354.7767,15835.0
2022-01-28 10:25:00,388.86,389.3,388.25,389.3,17623.0,354.5579,354.9591,354.0017,354.9591,17623.0
2022-01-28 10:30:00,389.04,389.75,388.06,388.34,18671.0,354.722,355.3694,353.8285,354.0838,18671.0
2022-01-28 10:35:00,388.31,389.04,387.53,387.69,16189.0,354.0564,354.722,353.3452,353.4911,16189.0
2022-01-28 10:40:00,387.69,387.69,386.87,387.35,20253.0,353.4911,353.4911,352.7434,353.1811,20253.0
2022-01-28 10:45:00,387.44,387.95,386.77,387.81,14751.0,353.2631,353.7282,352.6523,353.6005,14751.0
2022-01-28 10:50:00,387.75,388.42,387.49,388.36,5474.0,353.5458,354.1567,353.3087,354.102,5474.0
2022-01-28 10:55:00,388.09,388.09,387.09,388.0,6035.0,353.8558,353.8558,352.944,353.7738,6035.0
2022-01-28 11:00:00,388.13,388.25,386.75,386.76,18915.0,353.8923,354.0017,352.634,352.6431,18915.0
2022-01-28 11:05:00,386.77,387.3,386.61,386.81,17407.0,352.6523,353.1355,352.5064,352.6887,17407.0
2022-01-28 11:10:00,386.77,387.61,386.75,387.48,7232.0,352.6523,353.4182,352.634,353.2996,7232.0
2022-01-28 11:15:00,387.28,388.11,387.07,387.97,14916.0,353.1173,353.874,352.9258,353.7464,14916.0
2022-01-28 11:20:00,388.26,388.83,387.69,388.71,16599.0,354.0108,354.5305,353.4911,354.4211,16599.0
2022-01-28 11:25:00,388.62,388.89,388.22,388.67,17874.0,354.3391,354.5852,353.9743,354.3846,17874.0
2022-01-28 11:30:00,388.73,389.56,388.31,389.56,20811.0,354.4394,355.1961,354.0564,355.1961,20811.0
2022-01-28 11:35:00,389.39,389.93,389.13,389.22,24740.0,355.0411,355.5335,354.8041,354.8861,24740.0
2022-01-28 11:40:00,389.33,390.74,389.15,390.74,27220.0,354.9864,356.272,354.8223,356.272,27220.0
2022-01-28 11:45:00,390.87,390.87,389.94,390.61,17743.0,356.3906,356.3906,355.5426,356.1535,17743.0
2022-01-28 11:50:00,390.65,390.65,389.81,390.44,20936.0,356.19,356.19,355.4241,355.9985,20936.0
2022-01-28 11:55:00,390.22,391.09,389.97,390.76,15492.0,355.7979,356.5912,355.57,356.2903,15492.0
2022-01-28 12:00:00,390.68,390.68,390.22,390.63,10563.0,356.2173,356.2173,355.7979,356.1718,10563.0
2022-01-28 12:05:00,390.71,391.18,390.06,390.24,24398.0,356.2447,356.6732,355.652,355.8162,24398.0
2022-01-28 12:10:00,390.17,391.67,390.17,390.77,17297.0,355.7523,357.12,355.7523,356.2994,17297.0
2022-01-28 12:15:00,390.78,391.68,390.77,391.68,18994.0,356.3085,357.1291,356.2994,357.1291,18994.0
2022-01-28 12:20:00,391.53,391.53,390.79,391.35,9488.0,356.9924,356.9924,356.3176,356.8282,9488.0
2022-01-28 12:25:00,391.2,391.39,390.58,391.39,8728.0,356.6915,356.8647,356.1262,356.8647,8728.0
2022-01-28 12:30:00,391.25,391.99,391.13,391.52,6991.0,356.7371,357.4118,356.6276,356.9832,6991.0
2022-01-28 12:35:00,391.67,391.7,391.0,391.04,8368.0,357.12,357.1474,356.5091,356.5456,8368.0
2022-01-28 12:40:00,390.91,391.36,390.72,391.36,10418.0,356.4271,356.8374,356.2538,356.8374,10418.0
2022-01-28 12:45:00,391.2,391.54,389.98,390.59,10994.0,356.6915,357.0015,355.5791,356.1353,10994.0
2022-01-28 12:50:00,390.29,390.4,389.53,390.38,4783.0,355.8617,355.962,355.1688,355.9438,4783.0
2022-01-28 12:55:00,390.4,390.89,390.33,390.5,12151.0,355.962,356.4088,355.8982,356.0532,12151.0
2022-01-28 13:00:00,390.38,391.85,390.37,391.52,13170.0,355.9438,357.2841,355.9347,356.9832,13170.0
2022-01-28 13:05:00,391.52,391.52,391.1,391.4,4745.0,356.9832,356.9832,356.6003,356.8738,4745.0
2022-01-28 13:10:00,391.25,391.69,391.09,391.48,6650.0,356.7371,357.1382,356.5912,356.9468,6650.0
2022-01-28 13:15:00,391.63,391.91,391.33,391.43,9547.0,357.0835,357.3388,356.81,356.9012,9547.0
2022-01-28 13:20:00,391.63,391.69,390.99,391.53,11823.0,357.0835,357.1382,356.5,356.9924,11823.0
2022-01-28 13:25:00,391.38,391.78,390.82,391.42,21110.0,356.8556,357.2203,356.345,356.8921,21110.0
2022-01-28 13:30:00,391.45,391.83,391.22,391.22,10513.0,356.9194,357.2659,356.7097,356.7097,10513.0
2022-01-28 13:35:00,391.22,391.56,391.01,391.12,6017.0,356.7097,357.0197,356.5182,356.6185,6017.0
2022-01-28 13:40:00,391.12,391.74,391.04,391.6,17037.0,356.6185,357.1838,356.5456,357.0562,17037.0
2022-01-28 13:45:00,391.6,391.89,391.32,391.54,21471.0,357.0562,357.3206,356.8009,357.0015,21471.0
2022-01-28 13:50:00,391.63,391.83,391.42,391.81,17802.0,357.0835,357.2659,356.8921,357.2477,17802.0
2022-01-28 13:55:00,391.79,391.81,391.09,391.19,22039.0,357.2294,357.2477,356.5912,356.6824,22039.0
2022-01-28 14:00:00,391.32,391.68,390.47,390.5,22684.0,356.8009,357.1291,356.0259,356.0532,22684.0
2022-01-28 14:05:00,390.2,390.66,390.06,390.18,16331.0,355.7797,356.1991,355.652,355.7614,16331.0
2022-01-28 14:10:00,390.17,390.54,390.17,390.26,18478.0,355.7523,356.0897,355.7523,355.8344,18478.0
2022-01-28 14:15:00,390.17,390.33,388.93,389.33,12706.0,355.7523,355.8982,354.6217,354.9864,12706.0
2022-01-28 14:20:00,389.34,389.57,388.91,389.12,7677.0,354.9955,355.2053,354.6035,354.795,7677.0
2022-01-28 14:25:00,389.23,389.5,388.94,389.08,15801.0,354.8952,355.1414,354.6308,354.7585,15801.0
2022-01-28 14:30:00,388.92,389.27,388.26,388.27,19280.0,354.6126,354.9317,354.0108,354.0199,19280.0
2022-01-28 14:35:00,388.27,389.16,388.17,389.04,26565.0,354.0199,354.8314,353.9288,354.722,26565.0
2022-01-28 14:40:00,389.11,390.07,389.1,390.07,15832.0,354.7858,355.6612,354.7767,355.6612,15832.0
2022-01-28 14:45:00,390.09,390.86,390.06,390.74,19025.0,355.6794,356.3815,355.652,356.272,19025.0
2022-01-28 14:50:00,390.79,391.17,390.73,391.01,6510.0,356.3176,356.6641,356.2629,356.5182,6510.0
2022-01-28 14:55:00,391.1,391.31,390.86,391.13,5207.0,356.6003,356.7918,356.3815,356.6276,5207.0
2022-01-28 15:00:00,391.2,391.61,391.07,391.18,10066.0,356.6915,357.0653,356.5729,356.6732,10066.0
2022-01-28 15:05:00,391.22,391.36,389.88,390.14,41096.0,356.7097,356.8374,355.4879,355.725,41096.0
2022-01-28 15:10:00,390.16,390.43,389.8,390.39,15619.0,355.7432,355.9894,355.415,355.9529,15619.0
2022-01-28 15:15:00,390.22,390.85,390.22,390.6,16621.0,355.7979,356.3723,355.7979,356.1444,16621.0
2022-01-28 15:20:00,390.43,390.99,390.36,390.68,19878.0,355.9894,356.5,355.9256,356.2173,19878.0
2022-01-28 15:25:00,390.76,391.0,390.47,390.72,24001.0,356.2903,356.5091,356.0259,356.2538,24001.0
2022-01-28 15:30:00,390.64,392.04,390.36,391.85,32598.0,356.1809,357.4574,355.9256,357.2841,32598.0
2022-01-28 15:35:00,391.74,392.06,391.62,391.7,14827.0,357.1838,357.4756,357.0744,357.1474,14827.0
2022-01-28 15:40:00,391.55,392.31,391.55,391.95,22050.0,357.0106,357.7036,357.0106,357.3753,22050.0
2022-01-28 15:45:00,391.87,392.76,391.47,392.64,26167.0,357.3024,358.1139,356.9377,358.0044,26167.0
2022-01-28 15:50:00,392.79,393.19,392.44,393.12,40527.0,358.1412,358.5059,357.8221,358.4421,40527.0
2022-01-28 15:55:00,393.09,393.33,392.59,393.29,93903.0,358.4148,358.6336,357.9589,358.5971,93903.0
2022-01-31 09:30:00,390.5,390.99,387.64,390.99,44245.0,356.0532,356.5,353.4455,356.5,44245.0
2022-01-31 09:35:00,390.53,390.98,388.06,388.56,21266.0,356.0806,356.4909,353.8285,354.2844,21266.0
2022-01-31 09:40:00,388.63,389.67,388.22,389.34,16406.0,354.3482,355.2964,353.9743,354.9955,16406.0
2022-01-31 09:45:00,389.32,389.32,387.54,388.86,15753.0,354.9773,354.9773,353.3543,354.5579,15753.0
2022-01-31 09:50:00,388.94,388.94,387.23,387.46,12199.0,354.6308,354.6308,353.0717,353.2814,12199.0
2022-01-31 09:55:00,387.46,387.6,386.6,386.63,18799.0,353.2814,353.409,352.4972,352.5246,18799.0
2022-01-31 10:00:00,386.62,387.74,386.62,387.01,29083.0,352.5155,353.5367,352.5155,352.8711,29083.0
2022-01-31 10:05:00,387.16,387.4,386.4,387.24,20614.0,353.0078,353.2267,352.3149,353.0808,20614.0
2022-01-31 10:10:00,387.33,387.86,386.85,387.04,11189.0,353.1629,353.6461,352.7252,352.8984,11189.0
2022-01-31 10:15:00,387.0,388.0,386.92,387.4,12134.0,352.862,353.7738,352.789,353.2267,12134.0
2022-01-31 10:20:00,387.33,388.0,387.01,387.15,16878.0,353.1629,353.7738,352.8711,352.9987,16878.0
2022-01-31 10:25:00,387.12,387.67,386.73,387.36,10087.0,352.9714,353.4729,352.6158,353.1902,10087.0
2022-01-31 10:30:00,387.19,388.55,386.87,388.37,21855.0,353.0352,354.2752,352.7434,354.1111,21855.0
2022-01-31 10:35:00,388.36,388.44,387.55,387.78,12142.0,354.102,354.1749,353.3634,353.5732,12142.0
2022-01-31 10:40:00,387.45,387.53,386.7,386.7,11401.0,353.2723,353.3452,352.5884,352.5884,11401.0
2022-01-31 10:45:00,386.85,386.85,385.67,386.63,16495.0,352.7252,352.7252,351.6493,352.5246,16495.0
2022-01-31 10:50:00,386.34,387.62,386.22,387.49,11000.0,352.2602,353.4273,352.1508,353.3087,11000.0
2022-01-31 10:55:00,387.46,387.63,387.05,387.16,14334.0,353.2814,353.4364,352.9076,353.0078,14334.0
2022-01-31 11:00:00,387.36,387.39,386.11,386.83,14281.0,353.1902,353.2176,352.0505,352.707,14281.0
2022-01-31 11:05:00,386.78,387.38,386.55,386.94,9523.0,352.6614,353.2084,352.4517,352.8073,9523.0
2022-01-31 11:10:00,386.98,388.02,386.92,387.9,13036.0,352.8437,353.792,352.789,353.6826,13036.0
2022-01-31 11:15:00,388.03,388.03,386.32,386.52,17496.0,353.8011,353.8011,352.2419,352.4243,17496.0
2022-01-31 11:20:00,386.9,386.9,385.52,385.96,18950.0,352.7708,352.7708,351.5125,351.9137,18950.0
2022-01-31 11:25:00,385.97,386.19,385.62,385.81,13260.0,351.9228,352.1234,351.6037,351.7769,13260.0
2022-01-31 11:30:00,385.7,386.18,385.43,385.93,16292.0,351.6766,352.1143,351.4305,351.8863,16292.0
2022-01-31 11:35:00,385.97,386.07,384.68,385.0,15727.0,351.9228,352.014,350.7466,351.0384,15727.0
2022-01-31 11:40:00,385.21,385.69,384.86,385.28,14465.0,351.2299,351.6675,350.9107,351.2937,14465.0
2022-01-31 11:45:00,385.19,386.33,385.16,386.29,7095.0,351.2116,352.2511,351.1843,352.2146,7095.0
2022-01-31 11:50:00,386.31,387.26,386.28,387.2,12788.0,352.2328,353.099,352.2055,353.0443,12788.0
2022-01-31 11:55:00,387.38,387.68,387.0,387.44,30797.0,353.2084,353.482,352.862,353.2631,30797.0
2022-01-31 12:00:00,387.32,387.52,386.8,387.26,7723.0,353.1537,353.3361,352.6796,353.099,7723.0
2022-01-31 12:05:00,387.37,387.5,387.03,387.26,12254.0,353.1993,353.3179,352.8893,353.099,12254.0
2022-01-31 12:10:00,387.35,387.82,387.23,387.72,10983.0,353.1811,353.6096,353.0717,353.5184,10983.0
2022-01-31 12:15:00,388.03,388.53,388.0,388.34,7282.0,353.8011,354.257,353.7738,354.0838,7282.0
2022-01-31 12:20:00,388.5,389.0,388.49,389.0,6700.0,354.2296,354.6855,354.2205,354.6855,6700.0
2022-01-31 12:25:00,388.72,388.82,388.28,388.61,13068.0,354.4302,354.5214,354.0291,354.3299,13068.0
2022-01-31 12:30:00,388.61,388.66,387.47,387.69,5757.0,354.3299,354.3755,353.2905,353.4911,5757.0
2022-01-31 12:35:00,387.59,388.16,387.47,388.02,8380.0,353.3999,353.9196,353.2905,353.792,8380.0
2022-01-31 12:40:00,387.91,388.61,387.89,387.92,11743.0,353.6917,354.3299,353.6735,353.7008,11743.0
2022-01-31 12:45:00,387.97,388.5,387.96,388.5,4583.0,353.7464,354.2296,353.7373,354.2296,4583.0
2022-01-31 12:50:00,388.42,388.79,388.22,388.33,6749.0,354.1567,354.4941,353.9743,354.0746,6749.0
2022-01-31 12:55:00,388.35,388.53,387.85,387.86,14879.0,354.0929,354.257,353.637,353.6461,14879.0
2022-01-31 13:00:00,387.76,388.06,387.61,387.95,11736.0,353.5549,353.8285,353.4182,353.7282,11736.0
2022-01-31 13:05:00,388.09,388.09,387.58,387.9,8870.0,353.8558,353.8558,353.3908,353.6826,8870.0
2022-01-31 13:10:00,387.9,388.71,387.7,388.71,17242.0,353.6826,354.4211,353.5002,354.4211,17242.0
2022-01-31 13:15:00,388.57,388.95,388.13,388.76,20174.0,354.2935,354.6399,353.8923,354.4667,20174.0
2022-01-31 13:20:00,388.78,389.54,388.35,389.54,26269.0,354.4849,355.1779,354.0929,355.1779,26269.0
2022-01-31 13:25:00,389.43,389.64,388.18,388.18,21948.0,355.0776,355.2691,353.9379,353.9379,21948.0
2022-01-31 13:30:00,388.43,388.46,387.9,388.14,8273.0,354.1658,354.1932,353.6826,353.9014,8273.0
2022-01-31 13:35:00,388.17,388.17,387.75,387.94,7811.0,353.9288,353.9288,353.5458,353.719,7811.0
2022-01-31 13:40:00,387.94,388.97,387.9,388.65,27357.0,353.719,354.6582,353.6826,354.3664,27357.0
2022-01-31 13:45:00,388.69,388.74,388.05,388.27,8975.0,354.4029,354.4485,353.8193,354.0199,8975.0
2022-01-31 13:50:00,388.26,388.68,388.25,388.4,14384.0,354.0108,354.3938,354.0017,354.1385,14384.0
2022-01-31 13:55:00,388.61,389.31,388.5,388.89,14762.0,354.3299,354.9682,354.2296,354.5852,14762.0
2022-01-31 14:00:00,388.93,389.26,388.83,389.15,8079.0,354.6217,354.9226,354.5305,354.8223,8079.0
2022-01-31 14:05:00,389.21,389.67,389.08,389.43,13146.0,354.877,355.2964,354.7585,355.0776,13146.0
2022-01-31 14:10:00,389.33,389.61,389.33,389.5,12066.0,354.9864,355.2417,354.9864,355.1414,12066.0
2022-01-31 14:15:00,389.42,389.6,389.15,389.44,13257.0,355.0685,355.2326,354.8223,355.0867,13257.0
2022-01-31 14:20:00,389.44,389.88,389.44,389.68,9074.0,355.0867,355.4879,355.0867,355.3056,9074.0
2022-01-31 14:25:00,389.53,389.63,389.29,389.53,11176.0,355.1688,355.26,354.95,355.1688,11176.0
2022-01-31 14:30:00,389.55,389.92,389.28,389.62,22303.0,355.187,355.5244,354.9408,355.2508,22303.0
2022-01-31 14:35:00,389.56,389.75,389.37,389.65,7977.0,355.1961,355.3694,355.0229,355.2782,7977.0
2022-01-31 14:40:00,389.7,389.91,389.41,389.52,11702.0,355.3238,355.5153,355.0594,355.1597,11702.0
2022-01-31 14:45:00,389.43,389.56,389.27,389.41,11991.0,355.0776,355.1961,354.9317,355.0594,11991.0
2022-01-31 14:50:00,389.54,389.54,388.72,388.72,15567.0,355.1779,355.1779,354.4302,354.4302,15567.0
2022-01-31 14:55:00,388.94,389.34,388.88,389.2,12073.0,354.6308,354.9955,354.5761,354.8679,12073.0
2022-01-31 15:00:00,389.32,389.37,388.72,388.79,19511.0,354.9773,355.0229,354.4302,354.4941,19511.0
2022-01-31 15:05:00,388.72,388.98,388.22,388.38,19315.0,354.4302,354.6673,353.9743,354.1202,19315.0
2022-01-31 15:10:00,388.36,388.4,387.45,387.45,20452.0,354.102,354.1385,353.2723,353.2723,20452.0
2022-01-31 15:15:00,387.56,388.03,387.33,387.44,21807.0,353.3726,353.8011,353.1629,353.2631,21807.0
2022-01-31 15:20:00,387.54,388.28,387.43,388.04,13053.0,353.3543,354.0291,353.254,353.8102,13053.0
2022-01-31 15:25:00,387.95,388.34,387.9,388.17,22930.0,353.7282,354.0838,353.6826,353.9288,22930.0
2022-01-31 15:30:00,388.06,388.72,387.85,388.65,28556.0,353.8285,354.4302,353.637,354.3664,28556.0
2022-01-31 15:35:00,388.64,389.12,388.38,388.85,24050.0,354.3573,354.795,354.1202,354.5488,24050.0
2022-01-31 15:40:00,388.8,389.02,388.44,388.64,15709.0,354.5032,354.7038,354.1749,354.3573,15709.0
2022-01-31 15:45:00,388.63,388.77,388.17,388.68,27571.0,354.3482,354.4758,353.9288,354.3938,27571.0
2022-01-31 15:50:00,388.61,389.66,388.58,389.16,35044.0,354.3299,355.2873,354.3026,354.8314,35044.0
2022-01-31 15:55:00,389.25,389.46,389.03,389.12,82719.0,354.9135,355.105,354.7129,354.795,82719.0
2022-02-01 09:30:00,390.22,390.51,388.52,388.61,29902.0,355.7979,356.0623,354.2479,354.3299,29902.0
2022-02-01 09:35:00,388.6,390.26,388.6,389.84,40270.0,354.3208,355.8344,354.3208,355.4514,40270.0
2022-02-01 09:40:00,389.81,390.19,388.67,389.57,7186.0,355.4241,355.7706,354.3846,355.2053,7186.0
2022-02-01 09:45:00,389.39,389.41,387.78,388.97,12149.0,355.0411,355.0594,353.5732,354.6582,12149.0
2022-02-01 09:50:00,388.84,390.0,388.47,389.08,5098.0,354.5397,355.5973,354.2023,354.7585,5098.0
2022-02-01 09:55:00,389.53,390.12,388.9,388.9,5364.0,355.1688,355.7067,354.5944,354.5944,5364.0
2022-02-01 10:00:00,388.93,388.93,387.42,387.83,12314.0,354.6217,354.6217,353.2449,353.6187,12314.0
2022-02-01 10:05:00,387.83,388.64,387.3,387.96,22497.0,353.6187,354.3573,353.1355,353.7373,22497.0
2022-02-01 10:10:00,388.26,388.53,387.41,387.77,20285.0,354.0108,354.257,353.2358,353.564,20285.0
2022-02-01 10:15:00,387.57,388.09,387.12,387.12,17287.0,353.3817,353.8558,352.9714,352.9714,17287.0
2022-02-01 10:20:00,387.22,388.02,387.06,387.76,34095.0,353.0626,353.792,352.9167,353.5549,34095.0
2022-02-01 10:25:00,387.77,388.01,386.9,386.92,30251.0,353.564,353.7829,352.7708,352.789,30251.0
2022-02-01 10:30:00,386.96,387.9,386.94,386.99,19572.0,352.8255,353.6826,352.8073,352.8528,19572.0
2022-02-01 10:35:00,387.0,387.6,386.79,386.87,19820.0,352.862,353.409,352.6705,352.7434,19820.0
2022-02-01 10:40:00,387.16,387.45,386.21,387.31,27984.0,353.0078,353.2723,352.1416,353.1446,27984.0
2022-02-01 10:45:00,387.31,387.69,386.68,387.36,26724.0,353.1446,353.4911,352.5702,353.1902,26724.0
2022-02-01 10:50:00,387.36,387.62,387.2,387.48,7352.0,353.1902,353.4273,353.0443,353.2996,7352.0
2022-02-01 10:55:00,387.41,387.69,387.27,387.54,21672.0,353.2358,353.4911,353.1081,353.3543,21672.0
2022-02-01 11:00:00,387.54,387.67,387.05,387.38,13100.0,353.3543,353.4729,352.9076,353.2084,13100.0
2022-02-01 11:05:00,387.49,387.69,387.14,387.52,17783.0,353.3087,353.4911,352.9896,353.3361,17783.0
2022-02-01 11:10:00,387.57,388.18,387.57,388.06,9611.0,353.3817,353.9379,353.3817,353.8285,9611.0
2022-02-01 11:15:00,387.82,387.82,387.25,387.47,7826.0,353.6096,353.6096,353.0899,353.2905,7826.0
2022-02-01 11:20:00,387.72,387.83,387.09,387.37,14773.0,353.5184,353.6187,352.944,353.1993,14773.0
2022-02-01 11:25:00,387.46,387.46,386.86,386.91,13225.0,353.2814,353.2814,352.7343,352.7799,13225.0
2022-02-01 11:30:00,386.85,387.43,386.63,387.43,10187.0,352.7252,353.254,352.5246,353.254,10187.0
2022-02-01 11:35:00,387.24,387.54,387.23,387.24,4083.0,353.0808,353.3543,353.0717,353.0808,4083.0
2022-02-01 11:40:00,387.25,387.31,386.95,387.05,5443.0,353.0899,353.1446,352.8164,352.9076,5443.0
2022-02-01 11:45:00,387.05,387.3,386.76,386.91,8070.0,352.9076,353.1355,352.6431,352.7799,8070.0
2022-02-01 11:50:00,387.14,387.24,386.77,387.03,6742.0,352.9896,353.0808,352.6523,352.8893,6742.0
2022-02-01 11:55:00,387.17,387.32,386.72,386.81,11060.0,353.017,353.1537,352.6067,352.6887,11060.0
2022-02-01 12:00:00,386.67,387.06,386.62,386.93,5921.0,352.5611,352.9167,352.5155,352.7981,5921.0
2022-02-01 12:05:00,386.99,387.5,386.85,387.5,6341.0,352.8528,353.3179,352.7252,353.3179,6341.0
2022-02-01 12:10:00,387.61,387.7,387.45,387.53,15484.0,353.4182,353.5002,353.2723,353.3452,15484.0
2022-02-01 12:15:00,387.45,387.62,387.24,387.61,11341.0,353.2723,353.4273,353.0808,353.4182,11341.0
2022-02-01 12:20:00,387.59,387.64,387.22,387.51,9633.0,353.3999,353.4455,353.0626,353.327,9633.0
2022-02-01 12:25:00,387.58,388.0,387.41,387.95,10701.0,353.3908,353.7738,353.2358,353.7282,10701.0
2022-02-01 12:30:00,388.04,388.09,387.41,387.46,3657.0,353.8102,353.8558,353.2358,353.2814,3657.0
2022-02-01 12:35:00,387.63,388.41,387.59,388.41,1949.0,353.4364,354.1476,353.3999,354.1476,1949.0
2022-02-01 12:40:00,388.42,388.7,388.0,388.24,25608.0,354.1567,354.412,353.7738,353.9926,25608.0
2022-02-01 12:45:00,388.07,388.23,387.87,387.91,5170.0,353.8376,353.9835,353.6552,353.6917,5170.0
2022-02-01 12:50:00,387.94,388.18,387.94,388.04,11389.0,353.719,353.9379,353.719,353.8102,11389.0
2022-02-01 12:55:00,388.04,388.2,387.87,387.92,11181.0,353.8102,353.9561,353.6552,353.7008,11181.0
2022-02-01 13:00:00,388.03,388.03,387.42,387.72,8348.0,353.8011,353.8011,353.2449,353.5184,8348.0
2022-02-01 13:05:00,387.56,387.66,387.24,387.5,8142.0,353.3726,353.4637,353.0808,353.3179,8142.0
2022-02-01 13:10:00,387.59,387.67,387.28,387.42,6627.0,353.3999,353.4729,353.1173,353.2449,6627.0
2022-02-01 13:15:00,387.5,387.78,387.5,387.78,3688.0,353.3179,353.5732,353.3179,353.5732,3688.0
2022-02-01 13:20:00,387.8,388.55,387.79,388.41,20640.0,353.5914,354.2752,353.5823,354.1476,20640.0
2022-02-01 13:25:00,388.3,388.44,387.62,387.86,5981.0,354.0473,354.1749,353.4273,353.6461,5981.0
2022-02-01 13:30:00,387.71,388.1,387.63,388.0,5230.0,353.5093,353.8649,353.4364,353.7738,5230.0
2022-02-01 13:35:00,387.87,388.1,387.84,388.04,6575.0,353.6552,353.8649,353.6279,353.8102,6575.0
2022-02-01 13:40:00,388.04,388.72,388.03,388.45,16677.0,353.8102,354.4302,353.8011,354.1841,16677.0
2022-02-01 13:45:00,388.52,388.64,388.21,388.29,19878.0,354.2479,354.3573,353.9652,354.0382,19878.0
2022-02-01 13:50:00,388.34,388.34,387.95,388.06,11260.0,354.0838,354.0838,353.7282,353.8285,11260.0
2022-02-01 13:55:00,387.95,388.21,387.72,388.12,11738.0,353.7282,353.9652,353.5184,353.8832,11738.0
2022-02-01 14:00:00,388.05,388.25,387.75,387.75,7178.0,353.8193,354.0017,353.5458,353.5458,7178.0
2022-02-01 14:05:00,387.73,388.16,387.73,387.99,6500.0,353.5276,353.9196,353.5276,353.7646,6500.0
2022-02-01 14:10:00,388.0,388.2,387.67,387.82,8410.0,353.7738,353.9561,353.4729,353.6096,8410.0
2022-02-01 14:15:00,387.83,388.01,387.79,387.79,9730.0,353.6187,353.7829,353.5823,353.5823,9730.0
2022-02-01 14:20:00,387.87,388.13,387.74,387.97,9215.0,353.6552,353.8923,353.5367,353.7464,9215.0
2022-02-01 14:25:00,387.95,388.15,387.92,388.1,13407.0,353.7282,353.9105,353.7008,353.8649,13407.0
2022-02-01 14:30:00,388.1,388.15,388.03,388.13,8552.0,353.8649,353.9105,353.8011,353.8923,8552.0
2022-02-01 14:35:00,388.03,388.15,387.64,387.73,7188.0,353.8011,353.9105,353.4455,353.5276,7188.0
2022-02-01 14:40:00,387.62,387.81,387.31,387.58,4904.0,353.4273,353.6005,353.1446,353.3908,4904.0
2022-02-01 14:45:00,387.54,387.68,387.43,387.63,8515.0,353.3543,353.482,353.254,353.4364,8515.0
2022-02-01 14:50:00,387.64,387.66,387.4,387.54,15933.0,353.4455,353.4637,353.2267,353.3543,15933.0
2022-02-01 14:55:00,387.54,387.74,387.46,387.63,7482.0,353.3543,353.5367,353.2814,353.4364,7482.0
2022-02-01 15:00:00,387.53,388.1,387.4,387.94,12868.0,353.3452,353.8649,353.2267,353.719,12868.0
2022-02-01 15:05:00,387.89,388.02,387.39,387.84,18458.0,353.6735,353.792,353.2176,353.6279,18458.0
2022-02-01 15:10:00,387.76,387.96,387.66,387.81,7467.0,353.5549,353.7373,353.4637,353.6005,7467.0
2022-02-01 15:15:00,387.84,387.88,387.21,387.4,10470.0,353.6279,353.6643,353.0534,353.2267,10470.0
2022-02-01 15:20:00,387.52,387.69,387.22,387.59,31510.0,353.3361,353.4911,353.0626,353.3999,31510.0
2022-02-01 15:25:00,387.55,388.06,387.54,388.04,16619.0,353.3634,353.8285,353.3543,353.8102,16619.0
2022-02-01 15:30:00,388.1,388.1,387.39,387.45,15273.0,353.8649,353.8649,353.2176,353.2723,15273.0
2022-02-01 15:35:00,387.49,387.55,387.25,387.41,10485.0,353.3087,353.3634,353.0899,353.2358,10485.0
2022-02-01 15:40:00,387.42,387.68,387.17,387.17,20136.0,353.2449,353.482,353.017,353.017,20136.0
2022-02-01 15:45:00,387.29,387.33,386.87,387.25,39096.0,353.1264,353.1629,352.7434,353.0899,39096.0
2022-02-01 15:50:00,387.25,387.65,386.94,387.6,43279.0,353.0899,353.4546,352.8073,353.409,43279.0
2022-02-01 15:55:00,387.55,387.65,386.83,386.92,93871.0,353.3634,353.4546,352.707,352.789,93871.0
2022-02-02 09:30:00,386.11,388.35,385.51,386.83,35985.0,352.0505,354.0929,351.5034,352.707,35985.0
2022-02-02 09:35:00,386.83,386.83,385.01,385.88,11287.0,352.707,352.707,351.0475,351.8408,11287.0
2022-02-02 09:40:00,386.0,386.85,385.67,386.46,5372.0,351.9502,352.7252,351.6493,352.3696,5372.0
2022-02-02 09:45:00,386.45,387.42,386.45,387.16,17799.0,352.3605,353.2449,352.3605,353.0078,17799.0
2022-02-02 09:50:00,386.9,387.48,386.53,386.89,8198.0,352.7708,353.2996,352.4334,352.7617,8198.0
2022-02-02 09:55:00,386.45,386.66,386.06,386.36,6258.0,352.3605,352.552,352.0049,352.2784,6258.0
2022-02-02 10:00:00,386.01,387.02,386.01,386.87,5063.0,351.9593,352.8802,351.9593,352.7434,5063.0
2022-02-02 10:05:00,386.75,386.92,385.76,385.76,7101.0,352.634,352.789,351.7313,351.7313,7101.0
2022-02-02 10:10:00,385.76,386.27,385.48,385.89,5301.0,351.7313,352.1964,351.476,351.8499,5301.0
2022-02-02 10:15:00,386.1,386.18,385.3,386.0,20002.0,352.0414,352.1143,351.3119,351.9502,20002.0
2022-02-02 10:20:00,386.13,386.6,385.83,385.84,4310.0,352.0687,352.4972,351.7952,351.8043,4310.0
2022-02-02 10:25:00,385.71,386.13,385.61,385.82,8453.0,351.6858,352.0687,351.5946,351.7861,8453.0
2022-02-02 10:30:00,385.77,386.12,385.21,385.41,9338.0,351.7405,352.0596,351.2299,351.4122,9338.0
2022-02-02 10:35:00,385.42,386.25,385.26,386.07,5920.0,351.4213,352.1781,351.2755,352.014,5920.0
2022-02-02 10:40:00,386.07,386.74,385.85,386.74,14851.0,352.014,352.6249,351.8134,352.6249,14851.0
2022-02-02 10:45:00,386.62,387.0,386.28,386.5,5040.0,352.5155,352.862,352.2055,352.4061,5040.0
2022-02-02 10:50:00,386.5,386.5,385.67,385.83,16316.0,352.4061,352.4061,351.6493,351.7952,16316.0
2022-02-02 10:55:00,385.92,386.1,385.72,385.92,16260.0,351.8772,352.0414,351.6949,351.8772,16260.0
2022-02-02 11:00:00,385.81,386.64,385.81,386.31,6618.0,351.7769,352.5337,351.7769,352.2328,6618.0
2022-02-02 11:05:00,386.16,386.58,385.89,386.29,15353.0,352.0961,352.479,351.8499,352.2146,15353.0
2022-02-02 11:10:00,386.21,386.3,385.79,385.9,9272.0,352.1416,352.2237,351.7587,351.859,9272.0
2022-02-02 11:15:00,385.88,386.38,385.87,386.27,12419.0,351.8408,352.2967,351.8316,352.1964,12419.0
2022-02-02 11:20:00,386.23,386.23,386.01,386.22,5919.0,352.1599,352.1599,351.9593,352.1508,5919.0
2022-02-02 11:25:00,386.18,386.27,385.89,386.1,4523.0,352.1143,352.1964,351.8499,352.0414,4523.0
2022-02-02 11:30:00,386.07,386.38,385.53,385.66,9282.0,352.014,352.2967,351.5216,351.6402,9282.0
2022-02-02 11:35:00,385.57,386.03,385.55,385.71,9648.0,351.5581,351.9775,351.5399,351.6858,9648.0
2022-02-02 11:40:00,385.75,386.77,385.73,386.63,7447.0,351.7222,352.6523,351.704,352.5246,7447.0
2022-02-02 11:45:00,386.62,386.72,386.22,386.22,12450.0,352.5155,352.6067,352.1508,352.1508,12450.0
2022-02-02 11:50:00,386.26,386.31,386.05,386.25,4569.0,352.1872,352.2328,351.9958,352.1781,4569.0
2022-02-02 11:55:00,386.11,386.28,386.04,386.11,5436.0,352.0505,352.2055,351.9866,352.0505,5436.0
2022-02-02 12:00:00,386.11,386.79,385.91,386.48,8205.0,352.0505,352.6705,351.8681,352.3878,8205.0
2022-02-02 12:05:00,386.75,386.75,386.56,386.75,6609.0,352.634,352.634,352.4608,352.634,6609.0
2022-02-02 12:10:00,386.8,386.94,386.72,386.76,4221.0,352.6796,352.8073,352.6067,352.6431,4221.0
2022-02-02 12:15:00,386.91,387.07,386.49,386.5,17808.0,352.7799,352.9258,352.397,352.4061,17808.0
2022-02-02 12:20:00,386.6,386.6,386.13,386.25,5558.0,352.4972,352.4972,352.0687,352.1781,5558.0
2022-02-02 12:25:00,386.42,386.58,386.36,386.45,7350.0,352.3331,352.479,352.2784,352.3605,7350.0
2022-02-02 12:30:00,386.45,386.51,385.79,386.0,20409.0,352.3605,352.4152,351.7587,351.9502,20409.0
2022-02-02 12:35:00,386.01,386.2,385.88,386.07,4095.0,351.9593,352.1325,351.8408,352.014,4095.0
2022-02-02 12:40:00,385.92,386.26,385.8,386.2,4607.0,351.8772,352.1872,351.7678,352.1325,4607.0
2022-02-02 12:45:00,386.18,386.49,386.15,386.25,19837.0,352.1143,352.397,352.0869,352.1781,19837.0
2022-02-02 12:50:00,386.28,386.28,386.02,386.02,3848.0,352.2055,352.2055,351.9684,351.9684,3848.0
2022-02-02 12:55:00,386.11,386.48,386.06,386.32,6283.0,352.0505,352.3878,352.0049,352.2419,6283.0
2022-02-02 13:00:00,386.37,386.52,386.22,386.49,22041.0,352.2875,352.4243,352.1508,352.397,22041.0
2022-02-02 13:05:00,386.5,387.28,386.28,386.87,22360.0,352.4061,353.1173,352.2055,352.7434,22360.0
2022-02-02 13:10:00,386.82,386.94,386.36,386.58,15672.0,352.6978,352.8073,352.2784,352.479,15672.0
2022-02-02 13:15:00,386.64,386.74,386.31,386.31,10319.0,352.5337,352.6249,352.2328,352.2328,10319.0
2022-02-02 13:20:00,386.42,386.49,386.08,386.26,7112.0,352.3331,352.397,352.0231,352.1872,7112.0
2022-02-02 13:25:00,386.08,386.29,385.82,386.12,4846.0,352.0231,352.2146,351.7861,352.0596,4846.0
2022-02-02 13:30:00,386.12,386.47,385.99,386.47,5874.0,352.0596,352.3787,351.9411,352.3787,5874.0
2022-02-02 13:35:00,386.54,386.77,386.42,386.67,10817.0,352.4425,352.6523,352.3331,352.5611,10817.0
2022-02-02 13:40:00,386.67,386.79,386.45,386.67,15503.0,352.5611,352.6705,352.3605,352.5611,15503.0
2022-02-02 13:45:00,386.67,386.78,386.46,386.48,13561.0,352.5611,352.6614,352.3696,352.3878,13561.0
2022-02-02 13:50:00,386.45,386.64,386.45,386.62,4632.0,352.3605,352.5337,352.3605,352.5155,4632.0
2022-02-02 13:55:00,386.64,386.66,386.38,386.49,21111.0,352.5337,352.552,352.2967,352.397,21111.0
2022-02-02 14:00:00,386.51,386.6,386.15,386.44,9609.0,352.4152,352.4972,352.0869,352.3514,9609.0
2022-02-02 14:05:00,386.36,386.84,386.36,386.72,12362.0,352.2784,352.7161,352.2784,352.6067,12362.0
2022-02-02 14:10:00,386.75,386.75,386.57,386.66,7992.0,352.634,352.634,352.4699,352.552,7992.0
2022-02-02 14:15:00,386.64,386.64,386.17,386.17,6711.0,352.5337,352.5337,352.1052,352.1052,6711.0
2022-02-02 14:20:00,386.31,386.5,386.01,386.25,8062.0,352.2328,352.4061,351.9593,352.1781,8062.0
2022-02-02 14:25:00,386.28,386.33,386.03,386.27,5029.0,352.2055,352.2511,351.9775,352.1964,5029.0
2022-02-02 14:30:00,386.31,386.36,386.16,386.33,5515.0,352.2328,352.2784,352.0961,352.2511,5515.0
2022-02-02 14:35:00,386.3,386.35,386.04,386.09,3993.0,352.2237,352.2693,351.9866,352.0322,3993.0
2022-02-02 14:40:00,386.11,386.31,386.09,386.17,6127.0,352.0505,352.2328,352.0322,352.1052,6127.0
2022-02-02 14:45:00,386.24,386.33,385.9,386.19,9200.0,352.169,352.2511,351.859,352.1234,9200.0
2022-02-02 14:50:00,386.31,386.61,386.14,386.61,32386.0,352.2328,352.5064,352.0778,352.5064,32386.0
2022-02-02 14:55:00,386.56,386.97,386.56,386.79,32355.0,352.4608,352.8346,352.4608,352.6705,32355.0
2022-02-02 15:00:00,386.83,386.88,386.69,386.86,4342.0,352.707,352.7525,352.5793,352.7343,4342.0
2022-02-02 15:05:00,386.84,387.1,386.16,386.36,50933.0,352.7161,352.9531,352.0961,352.2784,50933.0
2022-02-02 15:10:00,386.52,386.8,386.24,386.29,9925.0,352.4243,352.6796,352.169,352.2146,9925.0
2022-02-02 15:15:00,386.37,386.81,386.35,386.65,7723.0,352.2875,352.6887,352.2693,352.5428,7723.0
2022-02-02 15:20:00,386.65,386.88,386.31,386.88,5964.0,352.5428,352.7525,352.2328,352.7525,5964.0
2022-02-02 15:25:00,386.85,387.27,386.85,387.11,16778.0,352.7252,353.1081,352.7252,352.9623,16778.0
2022-02-02 15:30:00,387.01,387.15,386.8,387.05,17148.0,352.8711,352.9987,352.6796,352.9076,17148.0
2022-02-02 15:35:00,387.09,387.68,386.9,387.28,12274.0,352.944,353.482,352.7708,353.1173,12274.0
2022-02-02 15:40:00,387.33,387.74,387.24,387.72,13918.0,353.1629,353.5367,353.0808,353.5184,13918.0
2022-02-02 15:45:00,387.72,387.85,387.57,387.82,14999.0,353.5184,353.637,353.3817,353.6096,14999.0
2022-02-02 15:50:00,387.84,388.09,387.61,387.84,17343.0,353.6279,353.8558,353.4182,353.6279,17343.0
2022-02-02 15:55:00,387.83,387.93,387.11,387.36,43536.0,353.6187,353.7099,352.9623,353.1902,43536.0
2022-02-03 09:30:00,388.18,388.72,387.27,388.27,32195.0,353.9379,354.4302,353.1081,354.0199,32195.0
2022-02-03 09:35:00,388.5,388.88,387.48,387.82,10182.0,354.2296,354.5761,353.2996,353.6096,10182.0
2022-02-03 09:40:00,388.23,388.25,387.11,387.3,3829.0,353.9835,354.0017,352.9623,353.1355,3829.0
2022-02-03 09:45:00,387.51,388.66,387.4,388.64,9274.0,353.327,354.3755,353.2267,354.3573,9274.0
2022-02-03 09:50:00,388.32,388.92,388.19,388.51,7482.0,354.0655,354.6126,353.947,354.2388,7482.0
2022-02-03 09:55:00,388.55,389.08,388.52,388.89,12507.0,354.2752,354.7585,354.2479,354.5852,12507.0
2022-02-03 10:00:00,389.0,389.57,388.96,389.0,13930.0,354.6855,355.2053,354.6491,354.6855,13930.0
2022-02-03 10:05:00,388.99,389.31,387.96,388.4,10623.0,354.6764,354.9682,353.7373,354.1385,10623.0
2022-02-03 10:10:00,388.38,388.59,387.84,388.59,3271.0,354.1202,354.3117,353.6279,354.3117,3271.0
2022-02-03 10:15:00,388.27,388.65,387.5,387.5,10560.0,354.0199,354.3664,353.3179,353.3179,10560.0
2022-02-03 10:20:00,387.34,387.62,386.39,386.43,5352.0,353.172,353.4273,352.3058,352.3422,5352.0
2022-02-03 10:25:00,386.58,387.35,386.58,387.06,4580.0,352.479,353.1811,352.479,352.9167,4580.0
2022-02-03 10:30:00,387.16,387.63,387.0,387.3,10814.0,353.0078,353.4364,352.862,353.1355,10814.0
2022-02-03 10:35:00,387.34,387.74,387.28,387.72,9557.0,353.172,353.5367,353.1173,353.5184,9557.0
2022-02-03 10:40:00,387.81,388.73,387.81,388.72,4988.0,353.6005,354.4394,353.6005,354.4302,4988.0
2022-02-03 10:45:00,388.58,388.88,387.69,387.82,10510.0,354.3026,354.5761,353.4911,353.6096,10510.0
2022-02-03 10:50:00,387.95,388.52,387.95,388.47,4443.0,353.7282,354.2479,353.7282,354.2023,4443.0
2022-02-03 10:55:00,388.45,389.03,388.35,389.03,11575.0,354.1841,354.7129,354.0929,354.7129,11575.0
2022-02-03 11:00:00,388.93,389.11,388.27,389.05,5814.0,354.6217,354.7858,354.0199,354.7311,5814.0
2022-02-03 11:05:00,389.13,389.79,389.06,389.71,12274.0,354.8041,355.4059,354.7402,355.3329,12274.0
2022-02-03 11:10:00,389.79,389.79,389.06,389.06,6666.0,355.4059,355.4059,354.7402,354.7402,6666.0
2022-02-03 11:15:00,389.07,389.08,388.4,388.69,6329.0,354.7494,354.7585,354.1385,354.4029,6329.0
2022-02-03 11:20:00,388.71,388.82,388.45,388.75,4191.0,354.4211,354.5214,354.1841,354.4576,4191.0
2022-02-03 11:25:00,388.73,389.05,388.69,388.83,15665.0,354.4394,354.7311,354.4029,354.5305,15665.0
2022-02-03 11:30:00,388.92,389.0,388.89,388.89,1468.0,354.6126,354.6855,354.5852,354.5852,1468.0
2022-02-03 11:35:00,388.91,388.99,388.57,388.83,4182.0,354.6035,354.6764,354.2935,354.5305,4182.0
2022-02-03 11:40:00,388.79,388.88,388.55,388.88,6779.0,354.4941,354.5761,354.2752,354.5761,6779.0
2022-02-03 11:45:00,388.82,389.53,388.82,389.39,5705.0,354.5214,355.1688,354.5214,355.0411,5705.0
2022-02-03 11:50:00,389.55,390.42,389.35,390.38,17373.0,355.187,355.9803,355.0047,355.9438,17373.0
2022-02-03 11:55:00,390.48,390.6,390.02,390.22,28393.0,356.035,356.1444,355.6156,355.7979,28393.0
2022-02-03 12:00:00,390.34,390.68,389.7,389.71,13297.0,355.9073,356.2173,355.3238,355.3329,13297.0
2022-02-03 12:05:00,389.58,390.13,389.53,390.02,8106.0,355.2144,355.7159,355.1688,355.6156,8106.0
2022-02-03 12:10:00,390.02,390.17,389.68,389.84,5434.0,355.6156,355.7523,355.3056,355.4514,5434.0
2022-02-03 12:15:00,389.73,389.75,389.55,389.62,6877.0,355.3511,355.3694,355.187,355.2508,6877.0
2022-02-03 12:20:00,389.56,389.56,389.01,389.11,43903.0,355.1961,355.1961,354.6947,354.7858,43903.0
2022-02-03 12:25:00,388.89,389.16,388.61,389.16,4821.0,354.5852,354.8314,354.3299,354.8314,4821.0
2022-02-03 12:30:00,389.01,389.3,388.89,389.29,5436.0,354.6947,354.9591,354.5852,354.95,5436.0
2022-02-03 12:35:00,389.33,389.62,389.32,389.48,5103.0,354.9864,355.2508,354.9773,355.1232,5103.0
2022-02-03 12:40:00,389.6,390.02,389.52,389.83,6918.0,355.2326,355.6156,355.1597,355.4423,6918.0
2022-02-03 12:45:00,389.81,389.86,389.28,389.64,7602.0,355.4241,355.4697,354.9408,355.2691,7602.0
2022-02-03 12:50:00,389.6,389.8,389.49,389.5,3343.0,355.2326,355.415,355.1323,355.1414,3343.0
2022-02-03 12:55:00,389.48,389.64,389.2,389.56,3589.0,355.1232,355.2691,354.8679,355.1961,3589.0
2022-02-03 13:00:00,389.55,389.55,389.14,389.24,4705.0,355.187,355.187,354.8132,354.9044,4705.0
2022-02-03 13:05:00,389.33,389.46,388.72,388.74,8386.0,354.9864,355.105,354.4302,354.4485,8386.0
2022-02-03 13:10:00,388.71,389.07,388.65,388.98,10394.0,354.4211,354.7494,354.3664,354.6673,10394.0
2022-02-03 13:15:00,389.19,389.34,389.05,389.21,4222.0,354.8588,354.9955,354.7311,354.877,4222.0
2022-02-03 13:20:00,389.38,389.89,389.3,389.83,7150.0,355.032,355.497,354.9591,355.4423,7150.0
2022-02-03 13:25:00,389.91,390.29,389.89,390.12,9249.0,355.5153,355.8617,355.497,355.7067,9249.0
2022-02-03 13:30:00,390.22,391.0,390.22,390.88,10065.0,355.7979,356.5091,355.7979,356.3997,10065.0
2022-02-03 13:35:00,390.92,390.92,390.65,390.74,10095.0,356.4362,356.4362,356.19,356.272,10095.0
2022-02-03 13:40:00,390.79,390.84,390.69,390.76,8599.0,356.3176,356.3632,356.2265,356.2903,8599.0
2022-02-03 13:45:00,390.79,391.8,390.78,391.48,20407.0,356.3176,357.2385,356.3085,356.9468,20407.0
2022-02-03 13:50:00,391.36,391.4,390.6,390.66,5393.0,356.8374,356.8738,356.1444,356.1991,5393.0
2022-02-03 13:55:00,390.68,391.09,390.44,390.74,12317.0,356.2173,356.5912,355.9985,356.272,12317.0
2022-02-03 14:00:00,390.74,391.0,390.47,390.99,11101.0,356.272,356.5091,356.0259,356.5,11101.0
2022-02-03 14:05:00,391.05,391.72,391.05,391.72,8421.0,356.5547,357.1656,356.5547,357.1656,8421.0
2022-02-03 14:10:00,391.78,391.91,391.66,391.91,6595.0,357.2203,357.3388,357.1109,357.3388,6595.0
2022-02-03 14:15:00,391.95,392.17,391.9,392.0,5981.0,357.3753,357.5759,357.3297,357.4209,5981.0
2022-02-03 14:20:00,391.99,392.0,391.59,391.7,8165.0,357.4118,357.4209,357.0471,357.1474,8165.0
2022-02-03 14:25:00,391.83,391.85,390.65,390.78,36304.0,357.2659,357.2841,356.19,356.3085,36304.0
2022-02-03 14:30:00,390.73,390.92,390.48,390.91,3572.0,356.2629,356.4362,356.035,356.4271,3572.0
2022-02-03 14:35:00,390.97,391.06,390.65,390.96,5174.0,356.4818,356.5638,356.19,356.4726,5174.0
2022-02-03 14:40:00,390.85,390.86,390.29,390.39,4890.0,356.3723,356.3815,355.8617,355.9529,4890.0
2022-02-03 14:45:00,390.54,390.65,390.35,390.63,7418.0,356.0897,356.19,355.9165,356.1718,7418.0
2022-02-03 14:50:00,390.63,390.74,390.34,390.47,14383.0,356.1718,356.272,355.9073,356.0259,14383.0
2022-02-03 14:55:00,390.46,390.84,390.46,390.56,6400.0,356.0167,356.3632,356.0167,356.1079,6400.0
2022-02-03 15:00:00,390.79,390.85,390.32,390.33,6665.0,356.3176,356.3723,355.8891,355.8982,6665.0
2022-02-03 15:05:00,390.51,390.7,390.2,390.42,6163.0,356.0623,356.2356,355.7797,355.9803,6163.0
2022-02-03 15:10:00,390.47,391.09,390.46,390.96,7009.0,356.0259,356.5912,356.0167,356.4726,7009.0
2022-02-03 15:15:00,391.03,391.49,391.03,391.2,8022.0,356.5365,356.9559,356.5365,356.6915,8022.0
2022-02-03 15:20:00,391.24,391.38,390.9,390.99,7775.0,356.7279,356.8556,356.4179,356.5,7775.0
2022-02-03 15:25:00,390.92,391.03,390.72,390.97,8873.0,356.4362,356.5365,356.2538,356.4818,8873.0
2022-02-03 15:30:00,390.97,391.09,390.2,390.2,14929.0,356.4818,356.5912,355.7797,355.7797,14929.0
2022-02-03 15:35:00,390.16,390.17,389.7,390.01,12946.0,355.7432,355.7523,355.3238,355.6064,12946.0
2022-02-03 15:40:00,389.93,390.1,389.58,389.61,13693.0,355.5335,355.6885,355.2144,355.2417,13693.0
2022-02-03 15:45:00,389.58,389.66,389.24,389.41,12489.0,355.2144,355.2873,354.9044,355.0594,12489.0
2022-02-03 15:50:00,389.33,389.83,389.13,389.32,28328.0,354.9864,355.4423,354.8041,354.9773,28328.0
2022-02-03 15:55:00,389.36,390.16,389.34,389.7,80922.0,355.0138,355.7432,354.9955,355.3238,80922.0
2022-02-04 09:30:00,388.0,388.25,386.73,387.15,37280.0,353.7738,354.0017,352.6158,352.9987,37280.0
2022-02-04 09:35:00,387.15,388.6,387.14,387.82,26182.0,352.9987,354.3208,352.9896,353.6096,26182.0
2022-02-04 09:40:00,387.98,390.14,387.98,389.77,45994.0,353.7555,355.725,353.7555,355.3876,45994.0
2022-02-04 09:45:00,389.87,390.24,388.85,388.87,17266.0,355.4788,355.8162,354.5488,354.567,17266.0
2022-02-04 09:50:00,389.15,389.45,388.03,389.31,10768.0,354.8223,355.0958,353.8011,354.9682,10768.0
2022-02-04 09:55:00,389.23,389.23,387.5,387.51,9448.0,354.8952,354.8952,353.3179,353.327,9448.0
2022-02-04 10:00:00,387.63,388.21,387.34,388.01,24489.0,353.4364,353.9652,353.172,353.7829,24489.0
2022-02-04 10:05:00,387.98,388.56,387.94,387.94,20071.0,353.7555,354.2844,353.719,353.719,20071.0
2022-02-04 10:10:00,388.23,389.04,387.61,389.04,6830.0,353.9835,354.722,353.4182,354.722,6830.0
2022-02-04 10:15:00,389.41,389.62,388.81,389.05,8131.0,355.0594,355.2508,354.5123,354.7311,8131.0
2022-02-04 10:20:00,388.97,388.97,388.3,388.36,3855.0,354.6582,354.6582,354.0473,354.102,3855.0
2022-02-04 10:25:00,388.73,388.73,387.83,388.27,38874.0,354.4394,354.4394,353.6187,354.0199,38874.0
2022-02-04 10:30:00,388.4,388.55,387.45,387.46,30034.0,354.1385,354.2752,353.2723,353.2814,30034.0
2022-02-04 10:35:00,387.62,387.62,385.32,385.77,11739.0,353.4273,353.4273,351.3302,351.7405,11739.0
2022-02-04 10:40:00,386.05,386.47,385.56,385.94,9552.0,351.9958,352.3787,351.549,351.8955,9552.0
2022-02-04 10:45:00,385.85,386.39,385.5,386.0,6657.0,351.8134,352.3058,351.4943,351.9502,6657.0
2022-02-04 10:50:00,386.06,386.97,386.05,386.77,12403.0,352.0049,352.8346,351.9958,352.6523,12403.0
2022-02-04 10:55:00,386.91,387.0,385.93,386.5,13741.0,352.7799,352.862,351.8863,352.4061,13741.0
2022-02-04 11:00:00,386.32,386.95,386.16,386.39,8211.0,352.2419,352.8164,352.0961,352.3058,8211.0
2022-02-04 11:05:00,386.35,386.7,385.89,386.31,8628.0,352.2693,352.5884,351.8499,352.2328,8628.0
2022-02-04 11:10:00,386.38,387.14,386.27,386.84,15121.0,352.2967,352.9896,352.1964,352.7161,15121.0
2022-02-04 11:15:00,386.79,387.83,386.79,387.72,6347.0,352.6705,353.6187,352.6705,353.5184,6347.0
2022-02-04 11:20:00,387.63,387.75,387.3,387.51,10063.0,353.4364,353.5458,353.1355,353.327,10063.0
2022-02-04 11:25:00,387.55,387.85,387.12,387.33,4593.0,353.3634,353.637,352.9714,353.1629,4593.0
2022-02-04 11:30:00,387.55,388.16,387.49,388.06,3845.0,353.3634,353.9196,353.3087,353.8285,3845.0
2022-02-04 11:35:00,388.05,388.27,387.6,387.85,5775.0,353.8193,354.0199,353.409,353.637,5775.0
2022-02-04 11:40:00,387.87,388.17,387.58,387.58,15046.0,353.6552,353.9288,353.3908,353.3908,15046.0
2022-02-04 11:45:00,387.56,388.13,387.02,387.12,14969.0,353.3726,353.8923,352.8802,352.9714,14969.0
2022-02-04 11:50:00,387.11,387.32,386.88,387.32,5285.0,352.9623,353.1537,352.7525,353.1537,5285.0
2022-02-04 11:55:00,387.37,387.8,387.3,387.44,13709.0,353.1993,353.5914,353.1355,353.2631,13709.0
2022-02-04 12:00:00,387.44,387.63,387.24,387.63,2800.0,353.2631,353.4364,353.0808,353.4364,2800.0
2022-02-04 12:05:00,387.77,388.06,387.65,387.75,2994.0,353.564,353.8285,353.4546,353.5458,2994.0
2022-02-04 12:10:00,387.74,388.15,387.54,387.94,5665.0,353.5367,353.9105,353.3543,353.719,5665.0
2022-02-04 12:15:00,387.92,388.2,387.92,388.05,2122.0,353.7008,353.9561,353.7008,353.8193,2122.0
2022-02-04 12:20:00,388.05,388.19,387.91,388.01,4208.0,353.8193,353.947,353.6917,353.7829,4208.0
2022-02-04 12:25:00,388.16,388.18,387.86,388.02,6576.0,353.9196,353.9379,353.6461,353.792,6576.0
2022-02-04 12:30:00,388.05,388.15,387.76,388.05,5714.0,353.8193,353.9105,353.5549,353.8193,5714.0
2022-02-04 12:35:00,388.23,388.37,388.04,388.23,4733.0,353.9835,354.1111,353.8102,353.9835,4733.0
2022-02-04 12:40:00,388.07,388.27,388.07,388.27,4468.0,353.8376,354.0199,353.8376,354.0199,4468.0
2022-02-04 12:45:00,388.16,388.21,388.01,388.07,2399.0,353.9196,353.9652,353.7829,353.8376,2399.0
2022-02-04 12:50:00,387.98,388.21,387.88,388.21,1877.0,353.7555,353.9652,353.6643,353.9652,1877.0
2022-02-04 12:55:00,388.1,388.84,388.04,388.84,4477.0,353.8649,354.5397,353.8102,354.5397,4477.0
2022-02-04 13:00:00,388.83,389.3,388.33,389.25,19149.0,354.5305,354.9591,354.0746,354.9135,19149.0
2022-02-04 13:05:00,389.21,389.37,388.95,389.05,4800.0,354.877,355.0229,354.6399,354.7311,4800.0
2022-02-04 13:10:00,389.02,389.64,388.96,389.64,8131.0,354.7038,355.2691,354.6491,355.2691,8131.0
2022-02-04 13:15:00,389.69,389.98,389.39,389.49,5454.0,355.3147,355.5791,355.0411,355.1323,5454.0
2022-02-04 13:20:00,389.49,389.59,389.24,389.31,5899.0,355.1323,355.2235,354.9044,354.9682,5899.0
2022-02-04 13:25:00,389.11,389.22,388.72,388.9,2353.0,354.7858,354.8861,354.4302,354.5944,2353.0
2022-02-04 13:30:00,389.02,389.07,388.7,388.86,3634.0,354.7038,354.7494,354.412,354.5579,3634.0
2022-02-04 13:35:00,389.0,389.24,388.81,389.24,2894.0,354.6855,354.9044,354.5123,354.9044,2894.0
2022-02-04 13:40:00,389.48,389.64,389.28,389.54,6496.0,355.1232,355.2691,354.9408,355.1779,6496.0
2022-02-04 13:45:00,389.57,390.0,389.39,389.85,11479.0,355.2053,355.5973,355.0411,355.4606,11479.0
2022-02-04 13:50:00,389.98,390.33,389.96,390.23,12108.0,355.5791,355.8982,355.5609,355.807,12108.0
2022-02-04 13:55:00,390.32,390.66,390.19,390.5,12786.0,355.8891,356.1991,355.7706,356.0532,12786.0
2022-02-04 14:00:00,390.5,390.79,390.28,390.29,5633.0,356.0532,356.3176,355.8526,355.8617,5633.0
2022-02-04 14:05:00,390.25,390.34,389.87,389.97,6248.0,355.8253,355.9073,355.4788,355.57,6248.0
2022-02-04 14:10:00,390.04,390.15,389.86,390.08,7896.0,355.6338,355.7341,355.4697,355.6703,7896.0
2022-02-04 14:15:00,390.15,390.18,389.8,389.88,4113.0,355.7341,355.7614,355.415,355.4879,4113.0
2022-02-04 14:20:00,389.91,390.33,389.91,390.19,3555.0,355.5153,355.8982,355.5153,355.7706,3555.0
2022-02-04 14:25:00,390.2,390.72,390.19,390.7,12137.0,355.7797,356.2538,355.7706,356.2356,12137.0
2022-02-04 14:30:00,390.68,390.97,390.57,390.81,15096.0,356.2173,356.4818,356.117,356.3359,15096.0
2022-02-04 14:35:00,390.89,391.04,390.75,390.88,5058.0,356.4088,356.5456,356.2812,356.3997,5058.0
2022-02-04 14:40:00,390.76,391.15,390.76,390.95,6778.0,356.2903,356.6459,356.2903,356.4635,6778.0
2022-02-04 14:45:00,390.85,390.85,390.36,390.82,6008.0,356.3723,356.3723,355.9256,356.345,6008.0
2022-02-04 14:50:00,391.06,391.42,390.84,391.42,5945.0,356.5638,356.8921,356.3632,356.8921,5945.0
2022-02-04 14:55:00,391.32,391.64,391.29,391.3,7022.0,356.8009,357.0927,356.7735,356.7827,7022.0
2022-02-04 15:00:00,391.31,391.48,391.02,391.41,9224.0,356.7918,356.9468,356.5273,356.8829,9224.0
2022-02-04 15:05:00,391.35,391.76,391.16,391.76,7058.0,356.8282,357.2021,356.655,357.2021,7058.0
2022-02-04 15:10:00,391.79,392.28,391.7,392.26,8956.0,357.2294,357.6762,357.1474,357.658,8956.0
2022-02-04 15:15:00,392.21,392.35,391.8,391.8,13572.0,357.6124,357.74,357.2385,357.2385,13572.0
2022-02-04 15:20:00,391.91,392.28,391.91,392.19,7400.0,357.3388,357.6762,357.3388,357.5941,7400.0
2022-02-04 15:25:00,392.23,392.32,391.97,392.15,6495.0,357.6306,357.7127,357.3935,357.5577,6495.0
2022-02-04 15:30:00,392.17,392.84,392.11,392.75,16054.0,357.5759,358.1868,357.5212,358.1047,16054.0
2022-02-04 15:35:00,392.74,392.77,391.61,391.69,18036.0,358.0956,358.123,357.0653,357.1382,18036.0
2022-02-04 15:40:00,391.59,391.59,390.87,390.99,17977.0,357.0471,357.0471,356.3906,356.5,17977.0
2022-02-04 15:45:00,391.03,391.27,390.5,390.9,26199.0,356.5365,356.7553,356.0532,356.4179,26199.0
2022-02-04 15:50:00,390.97,391.17,390.64,390.82,27735.0,356.4818,356.6641,356.1809,356.345,27735.0
2022-02-04 15:55:00,390.75,390.75,389.26,389.26,125642.0,356.2812,356.2812,354.9226,354.9226,125642.0
2022-02-07 09:30:00,392.0,392.0,389.03,389.03,20701.0,357.4209,357.4209,354.7129,354.7129,20701.0
2022-02-07 09:35:00,389.31,389.97,388.75,389.33,6596.0,354.9682,355.57,354.4576,354.9864,6596.0
2022-02-07 09:40:00,389.13,389.13,388.3,388.5,2500.0,354.8041,354.8041,354.0473,354.2296,2500.0
2022-02-07 09:45:00,388.5,389.65,388.34,389.0,9281.0,354.2296,355.2782,354.0838,354.6855,9281.0
2022-02-07 09:50:00,389.2,390.08,389.16,389.16,9242.0,354.8679,355.6703,354.8314,354.8314,9242.0
2022-02-07 09:55:00,389.57,389.57,388.36,388.62,11448.0,355.2053,355.2053,354.102,354.3391,11448.0
2022-02-07 10:00:00,388.43,390.8,388.43,390.77,7066.0,354.1658,356.3268,354.1658,356.2994,7066.0
2022-02-07 10:05:00,390.78,391.02,390.55,390.94,3560.0,356.3085,356.5273,356.0988,356.4544,3560.0
2022-02-07 10:10:00,391.14,391.14,389.75,389.98,5616.0,356.6368,356.6368,355.3694,355.5791,5616.0
2022-02-07 10:15:00,390.11,390.89,390.11,390.56,7101.0,355.6976,356.4088,355.6976,356.1079,7101.0
2022-02-07 10:20:00,390.52,391.3,390.51,391.1,4287.0,356.0715,356.7827,356.0623,356.6003,4287.0
2022-02-07 10:25:00,391.11,391.37,390.62,390.91,8008.0,356.6094,356.8465,356.1626,356.4271,8008.0
2022-02-07 10:30:00,391.2,392.07,391.07,391.53,12174.0,356.6915,357.4847,356.5729,356.9924,12174.0
2022-02-07 10:35:00,391.56,391.72,391.02,391.02,5027.0,357.0197,357.1656,356.5273,356.5273,5027.0
2022-02-07 10:40:00,391.0,391.23,390.74,390.94,6148.0,356.5091,356.7188,356.272,356.4544,6148.0
2022-02-07 10:45:00,391.06,391.17,390.87,391.03,5101.0,356.5638,356.6641,356.3906,356.5365,5101.0
2022-02-07 10:50:00,390.8,391.08,390.6,390.86,2340.0,356.3268,356.5821,356.1444,356.3815,2340.0
2022-02-07 10:55:00,390.92,390.98,390.48,390.5,8572.0,356.4362,356.4909,356.035,356.0532,8572.0
2022-02-07 11:00:00,390.6,390.67,390.0,390.19,3941.0,356.1444,356.2082,355.5973,355.7706,3941.0
2022-02-07 11:05:00,390.2,390.2,389.89,389.89,4579.0,355.7797,355.7797,355.497,355.497,4579.0
2022-02-07 11:10:00,389.89,390.57,389.89,390.36,3992.0,355.497,356.117,355.497,355.9256,3992.0
2022-02-07 11:15:00,390.4,390.58,390.17,390.49,4497.0,355.962,356.1262,355.7523,356.0441,4497.0
2022-02-07 11:20:00,390.44,390.97,390.43,390.66,4346.0,355.9985,356.4818,355.9894,356.1991,4346.0
2022-02-07 11:25:00,390.84,390.84,390.36,390.43,10871.0,356.3632,356.3632,355.9256,355.9894,10871.0
2022-02-07 11:30:00,390.43,390.74,390.43,390.55,4214.0,355.9894,356.272,355.9894,356.0988,4214.0
2022-02-07 11:35:00,390.75,391.22,390.6,390.74,2796.0,356.2812,356.7097,356.1444,356.272,2796.0
2022-02-07 11:40:00,390.65,390.97,390.56,390.85,2194.0,356.19,356.4818,356.1079,356.3723,2194.0
2022-02-07 11:45:00,391.12,391.65,390.99,391.63,3846.0,356.6185,357.1018,356.5,357.0835,3846.0
2022-02-07 11:50:00,391.57,392.02,391.57,391.94,7879.0,357.0288,357.4391,357.0288,357.3662,7879.0
2022-02-07 11:55:00,392.12,392.5,392.1,392.4,5472.0,357.5303,357.8768,357.5121,357.7856,5472.0
2022-02-07 12:00:00,392.33,392.33,391.96,392.25,9086.0,357.7218,357.7218,357.3844,357.6488,9086.0
2022-02-07 12:05:00,392.26,392.3,391.91,391.91,5442.0,357.658,357.6944,357.3388,357.3388,5442.0
2022-02-07 12:10:00,391.82,391.95,391.52,391.52,2877.0,357.2568,357.3753,356.9832,356.9832,2877.0
2022-02-07 12:15:00,391.56,391.73,391.52,391.52,2144.0,357.0197,357.1747,356.9832,356.9832,2144.0
2022-02-07 12:20:00,391.46,391.83,391.46,391.73,3351.0,356.9285,357.2659,356.9285,357.1747,3351.0
2022-02-07 12:25:00,391.68,392.02,391.67,391.82,5238.0,357.1291,357.4391,357.12,357.2568,5238.0
2022-02-07 12:30:00,391.75,392.1,391.75,392.04,1946.0,357.193,357.5121,357.193,357.4574,1946.0
2022-02-07 12:35:00,392.1,392.24,392.05,392.18,2257.0,357.5121,357.6397,357.4665,357.585,2257.0
2022-02-07 12:40:00,392.27,392.44,392.18,392.38,2796.0,357.6671,357.8221,357.585,357.7674,2796.0
2022-02-07 12:45:00,392.31,392.36,392.14,392.23,4709.0,357.7036,357.7491,357.5486,357.6306,4709.0
2022-02-07 12:50:00,392.29,392.38,392.21,392.26,2066.0,357.6853,357.7674,357.6124,357.658,2066.0
2022-02-07 12:55:00,392.32,392.34,392.11,392.33,4178.0,357.7127,357.7309,357.5212,357.7218,4178.0
2022-02-07 13:00:00,392.26,392.61,392.19,392.58,3549.0,357.658,357.9771,357.5941,357.9497,3549.0
2022-02-07 13:05:00,392.56,393.24,392.54,393.23,8349.0,357.9315,358.5515,357.9133,358.5424,8349.0
2022-02-07 13:10:00,393.3,393.49,393.13,393.44,4659.0,358.6062,358.7795,358.4512,358.7339,4659.0
2022-02-07 13:15:00,393.51,393.55,392.98,392.98,3644.0,358.7977,358.8342,358.3145,358.3145,3644.0
2022-02-07 13:20:00,392.84,393.32,392.8,393.15,2691.0,358.1868,358.6245,358.1503,358.4695,2691.0
2022-02-07 13:25:00,393.27,393.46,393.22,393.46,1962.0,358.5789,358.7521,358.5333,358.7521,1962.0
2022-02-07 13:30:00,393.62,393.7,393.56,393.68,3598.0,358.898,358.9709,358.8433,358.9527,3598.0
2022-02-07 13:35:00,393.69,393.78,393.62,393.69,2745.0,358.9618,359.0439,358.898,358.9618,2745.0
2022-02-07 13:40:00,393.69,394.17,393.68,394.08,6870.0,358.9618,359.3995,358.9527,359.3174,6870.0
2022-02-07 13:45:00,394.08,394.29,393.89,394.25,6230.0,359.3174,359.5089,359.1442,359.4724,6230.0
2022-02-07 13:50:00,394.25,394.6,394.24,394.5,4561.0,359.4724,359.7916,359.4633,359.7004,4561.0
2022-02-07 13:55:00,394.44,394.7,394.35,394.57,3684.0,359.6457,359.8827,359.5636,359.7642,3684.0
2022-02-07 14:00:00,394.5,394.5,394.27,394.46,4809.0,359.7004,359.7004,359.4907,359.6639,4809.0
2022-02-07 14:05:00,394.52,394.53,394.22,394.23,4598.0,359.7186,359.7277,359.4451,359.4542,4598.0
2022-02-07 14:10:00,394.15,394.38,394.15,394.31,5283.0,359.3812,359.591,359.3812,359.5271,5283.0
2022-02-07 14:15:00,394.33,394.61,394.33,394.48,5997.0,359.5454,359.8007,359.5454,359.6821,5997.0
2022-02-07 14:20:00,394.54,394.63,394.38,394.54,5250.0,359.7368,359.8189,359.591,359.7368,5250.0
2022-02-07 14:25:00,394.56,394.58,394.42,394.58,3719.0,359.7551,359.7733,359.6274,359.7733,3719.0
2022-02-07 14:30:00,394.64,394.64,394.45,394.59,8329.0,359.828,359.828,359.6548,359.7824,8329.0
2022-02-07 14:35:00,394.59,394.89,394.54,394.72,9228.0,359.7824,360.056,359.7368,359.901,9228.0
2022-02-07 14:40:00,394.66,394.93,394.65,394.8,4930.0,359.8463,360.0924,359.8371,359.9739,4930.0
2022-02-07 14:45:00,394.83,394.83,394.57,394.65,6083.0,360.0013,360.0013,359.7642,359.8371,6083.0
2022-02-07 14:50:00,394.92,395.33,394.91,395.21,17503.0,360.0833,360.4572,360.0742,360.3477,17503.0
2022-02-07 14:55:00,395.28,395.44,395.07,395.07,16986.0,360.4116,360.5575,360.2201,360.2201,16986.0
2022-02-07 15:00:00,394.93,395.44,394.68,395.27,13237.0,360.0924,360.5575,359.8645,360.4024,13237.0
2022-02-07 15:05:00,395.38,395.58,395.11,395.16,8431.0,360.5027,360.6851,360.2566,360.3022,8431.0
2022-02-07 15:10:00,395.16,395.35,395.12,395.35,2724.0,360.3022,360.4754,360.2657,360.4754,2724.0
2022-02-07 15:15:00,395.36,395.4,395.21,395.38,9031.0,360.4845,360.521,360.3477,360.5027,9031.0
2022-02-07 15:20:00,395.31,395.31,395.0,395.03,4849.0,360.4389,360.4389,360.1563,360.1836,4849.0
2022-02-07 15:25:00,395.0,395.3,394.87,394.91,7576.0,360.1563,360.4298,360.0377,360.0742,7576.0
2022-02-07 15:30:00,395.03,395.05,394.2,394.2,12770.0,360.1836,360.2019,359.4268,359.4268,12770.0
2022-02-07 15:35:00,394.14,394.24,393.23,393.45,23953.0,359.3721,359.4633,358.5424,358.743,23953.0
2022-02-07 15:40:00,393.39,393.4,392.96,392.96,7976.0,358.6883,358.6974,358.2962,358.2962,7976.0
2022-02-07 15:45:00,392.75,392.84,392.31,392.36,15363.0,358.1047,358.1868,357.7036,357.7491,15363.0
2022-02-07 15:50:00,392.45,393.51,391.93,392.13,19622.0,357.8312,358.7977,357.3571,357.5394,19622.0
2022-02-07 15:55:00,392.18,392.67,391.81,392.22,50219.0,357.585,358.0318,357.2477,357.6215,50219.0
2022-02-08 09:30:00,395.68,395.87,391.74,392.12,35099.0,360.7763,360.9495,357.1838,357.5303,35099.0
2022-02-08 09:35:00,392.36,392.59,391.46,391.5,7695.0,357.7491,357.9589,356.9285,356.965,7695.0
2022-02-08 09:40:00,391.55,392.21,390.6,391.2,14301.0,357.0106,357.6124,356.1444,356.6915,14301.0
2022-02-08 09:45:00,391.45,393.29,391.45,392.74,6779.0,356.9194,358.5971,356.9194,358.0956,6779.0
2022-02-08 09:50:00,392.57,393.88,392.24,393.31,9554.0,357.9406,359.1351,357.6397,358.6153,9554.0
2022-02-08 09:55:00,393.35,393.95,393.31,393.67,7668.0,358.6518,359.1989,358.6153,358.9436,7668.0
2022-02-08 10:00:00,393.74,393.86,393.02,393.25,8984.0,359.0074,359.1168,358.3509,358.5606,8984.0
2022-02-08 10:05:00,393.34,395.09,393.34,394.95,13049.0,358.6427,360.2383,358.6427,360.1107,13049.0
2022-02-08 10:10:00,394.91,395.28,393.84,393.88,23210.0,360.0742,360.4116,359.0986,359.1351,23210.0
2022-02-08 10:15:00,393.84,393.84,393.23,393.32,4290.0,359.0986,359.0986,358.5424,358.6245,4290.0
2022-02-08 10:20:00,393.32,394.07,393.2,394.05,6157.0,358.6245,359.3083,358.515,359.2901,6157.0
2022-02-08 10:25:00,393.91,394.0,393.51,393.75,8802.0,359.1624,359.2445,358.7977,359.0165,8802.0
2022-02-08 10:30:00,393.75,394.0,393.51,394.0,8828.0,359.0165,359.2445,358.7977,359.2445,8828.0
2022-02-08 10:35:00,393.99,394.46,393.99,394.24,6442.0,359.2354,359.6639,359.2354,359.4633,6442.0
2022-02-08 10:40:00,394.31,394.66,393.52,393.69,7205.0,359.5271,359.8463,358.8068,358.9618,7205.0
2022-02-08 10:45:00,393.84,394.18,393.83,394.18,3410.0,359.0986,359.4086,359.0895,359.4086,3410.0
2022-02-08 10:50:00,394.17,394.59,394.17,394.35,7056.0,359.3995,359.7824,359.3995,359.5636,7056.0
2022-02-08 10:55:00,394.36,394.87,394.32,394.85,5015.0,359.5727,360.0377,359.5363,360.0195,5015.0
2022-02-08 11:00:00,394.85,395.25,394.85,395.22,3669.0,360.0195,360.3842,360.0195,360.3569,3669.0
2022-02-08 11:05:00,395.22,395.5,395.02,395.15,5433.0,360.3569,360.6122,360.1745,360.293,5433.0
2022-02-08 11:10:00,395.18,395.42,395.12,395.36,3995.0,360.3204,360.5392,360.2657,360.4845,3995.0
2022-02-08 11:15:00,395.38,395.58,395.26,395.56,4824.0,360.5027,360.6851,360.3933,360.6669,4824.0
2022-02-08 11:20:00,395.49,395.49,395.11,395.25,4005.0,360.603,360.603,360.2566,360.3842,4005.0
2022-02-08 11:25:00,395.23,395.37,395.07,395.33,5296.0,360.366,360.4936,360.2201,360.4572,5296.0
2022-02-08 11:30:00,395.46,395.87,395.46,395.74,3957.0,360.5757,360.9495,360.5757,360.831,3957.0
2022-02-08 11:35:00,395.7,395.94,395.66,395.94,4689.0,360.7945,361.0133,360.758,361.0133,4689.0
2022-02-08 11:40:00,395.89,396.31,395.8,396.12,8515.0,360.9678,361.3507,360.8857,361.1775,8515.0
2022-02-08 11:45:00,396.13,396.24,395.85,396.24,5254.0,361.1866,361.2869,360.9313,361.2869,5254.0
2022-02-08 11:50:00,396.26,396.53,396.02,396.39,13224.0,361.3051,361.5513,361.0863,361.4237,13224.0
2022-02-08 11:55:00,396.4,396.5,396.26,396.5,4933.0,361.4328,361.5239,361.3051,361.5239,4933.0
2022-02-08 12:00:00,396.5,396.52,396.18,396.19,8672.0,361.5239,361.5422,361.2322,361.2413,8672.0
2022-02-08 12:05:00,396.2,396.44,396.1,396.25,4165.0,361.2504,361.4692,361.1592,361.296,4165.0
2022-02-08 12:10:00,396.25,396.54,396.18,396.4,2534.0,361.296,361.5604,361.2322,361.4328,2534.0
2022-02-08 12:15:00,396.37,396.37,396.07,396.25,5706.0,361.4054,361.4054,361.1319,361.296,5706.0
2022-02-08 12:20:00,396.27,396.34,396.15,396.17,2251.0,361.3142,361.3781,361.2048,361.2231,2251.0
2022-02-08 12:25:00,396.28,396.3,396.1,396.1,4732.0,361.3234,361.3416,361.1592,361.1592,4732.0
2022-02-08 12:30:00,396.24,396.24,395.89,396.06,3600.0,361.2869,361.2869,360.9678,361.1228,3600.0
2022-02-08 12:35:00,396.02,396.07,395.74,395.81,4201.0,361.0863,361.1319,360.831,360.8948,4201.0
2022-02-08 12:40:00,395.89,395.92,395.82,395.89,500.0,360.9678,360.9951,360.9039,360.9678,500.0
2022-02-08 12:45:00,395.99,396.23,395.95,396.11,4158.0,361.0589,361.2778,361.0225,361.1684,4158.0
2022-02-08 12:50:00,396.19,396.3,396.18,396.27,1582.0,361.2413,361.3416,361.2322,361.3142,1582.0
2022-02-08 12:55:00,396.27,396.43,396.1,396.1,5287.0,361.3142,361.4601,361.1592,361.1592,5287.0
2022-02-08 13:00:00,396.16,396.36,396.13,396.16,2315.0,361.2139,361.3963,361.1866,361.2139,2315.0
2022-02-08 13:05:00,396.26,396.36,396.19,396.24,1430.0,361.3051,361.3963,361.2413,361.2869,1430.0
2022-02-08 13:10:00,396.26,396.46,396.24,396.42,2109.0,361.3051,361.4875,361.2869,361.451,2109.0
2022-02-08 13:15:00,396.41,396.57,396.41,396.57,4841.0,361.4419,361.5878,361.4419,361.5878,4841.0
2022-02-08 13:20:00,396.6,396.84,395.17,395.35,16219.0,361.6151,361.834,360.3113,360.4754,16219.0
2022-02-08 13:25:00,395.2,395.26,394.75,395.19,4668.0,360.3386,360.3933,359.9283,360.3295,4668.0
2022-02-08 13:30:00,395.14,395.97,395.1,395.81,10749.0,360.2839,361.0407,360.2474,360.8948,10749.0
2022-02-08 13:35:00,396.06,396.06,395.72,395.74,3494.0,361.1228,361.1228,360.8128,360.831,3494.0
2022-02-08 13:40:00,395.74,395.75,395.51,395.57,2801.0,360.831,360.8401,360.6213,360.676,2801.0
2022-02-08 13:45:00,395.6,395.93,395.46,395.83,8245.0,360.7033,361.0042,360.5757,360.9131,8245.0
2022-02-08 13:50:00,395.83,396.05,395.79,395.93,2280.0,360.9131,361.1136,360.8766,361.0042,2280.0
2022-02-08 13:55:00,395.87,396.0,395.85,395.94,2787.0,360.9495,361.0681,360.9313,361.0133,2787.0
2022-02-08 14:00:00,395.99,395.99,395.54,395.65,4184.0,361.0589,361.0589,360.6486,360.7489,4184.0
2022-02-08 14:05:00,395.61,395.7,395.54,395.65,4330.0,360.7125,360.7945,360.6486,360.7489,4330.0
2022-02-08 14:10:00,395.66,395.91,395.66,395.88,4573.0,360.758,360.986,360.758,360.9586,4573.0
2022-02-08 14:15:00,395.96,396.04,395.54,395.54,5456.0,361.0316,361.1045,360.6486,360.6486,5456.0
2022-02-08 14:20:00,395.66,395.75,395.18,395.27,3927.0,360.758,360.8401,360.3204,360.4024,3927.0
2022-02-08 14:25:00,395.23,395.3,395.0,395.21,13237.0,360.366,360.4298,360.1563,360.3477,13237.0
2022-02-08 14:30:00,395.25,395.45,395.1,395.45,4097.0,360.3842,360.5666,360.2474,360.5666,4097.0
2022-02-08 14:35:00,395.44,395.5,394.74,394.74,4112.0,360.5575,360.6122,359.9192,359.9192,4112.0
2022-02-08 14:40:00,394.82,394.82,394.53,394.75,7374.0,359.9921,359.9921,359.7277,359.9283,7374.0
2022-02-08 14:45:00,394.74,394.99,394.35,394.49,3567.0,359.9192,360.1471,359.5636,359.6913,3567.0
2022-02-08 14:50:00,394.45,394.97,394.39,394.97,4046.0,359.6548,360.1289,359.6001,360.1289,4046.0
2022-02-08 14:55:00,394.98,395.03,394.55,394.76,4353.0,360.138,360.1836,359.746,359.9374,4353.0
2022-02-08 15:00:00,394.76,394.77,394.5,394.77,3173.0,359.9374,359.9466,359.7004,359.9466,3173.0
2022-02-08 15:05:00,394.73,395.04,394.62,395.04,10390.0,359.9101,360.1927,359.8098,360.1927,10390.0
2022-02-08 15:10:00,394.98,395.87,394.98,395.86,6397.0,360.138,360.9495,360.138,360.9404,6397.0
2022-02-08 15:15:00,395.96,395.96,395.73,395.85,4373.0,361.0316,361.0316,360.8219,360.9313,4373.0
2022-02-08 15:20:00,395.89,395.89,395.65,395.7,4505.0,360.9678,360.9678,360.7489,360.7945,4505.0
2022-02-08 15:25:00,395.71,395.82,395.44,395.67,4127.0,360.8036,360.9039,360.5575,360.7672,4127.0
2022-02-08 15:30:00,395.73,396.22,395.53,396.07,7897.0,360.8219,361.2686,360.6395,361.1319,7897.0
2022-02-08 15:35:00,396.07,396.25,395.98,396.25,6360.0,361.1319,361.296,361.0498,361.296,6360.0
2022-02-08 15:40:00,396.25,396.5,395.86,395.91,14375.0,361.296,361.5239,360.9404,360.986,14375.0
2022-02-08 15:45:00,395.77,396.41,395.71,396.05,10748.0,360.8583,361.4419,360.8036,361.1136,10748.0
2022-02-08 15:50:00,396.11,396.35,396.03,396.29,21419.0,361.1684,361.3872,361.0954,361.3325,21419.0
2022-02-08 15:55:00,396.29,396.59,395.96,396.04,38654.0,361.3325,361.606,361.0316,361.1045,38654.0
2022-02-09 09:30:00,395.5,397.31,395.5,397.08,32716.0,360.6122,362.2625,360.6122,362.0528,32716.0
2022-02-09 09:35:00,396.98,397.62,396.23,396.33,9713.0,361.9616,362.5452,361.2778,361.3689,9713.0
2022-02-09 09:40:00,396.33,396.33,394.72,396.13,21599.0,361.3689,361.3689,359.901,361.1866,21599.0
2022-02-09 09:45:00,396.13,397.39,396.13,397.11,13606.0,361.1866,362.3354,361.1866,362.0801,13606.0
2022-02-09 09:50:00,397.13,397.36,395.65,395.65,5534.0,362.0984,362.3081,360.7489,360.7489,5534.0
2022-02-09 09:55:00,395.64,395.84,395.0,395.0,15994.0,360.7398,360.9222,360.1563,360.1563,15994.0
2022-02-09 10:00:00,395.1,395.79,394.82,395.66,10419.0,360.2474,360.8766,359.9921,360.758,10419.0
2022-02-09 10:05:00,395.56,396.26,395.56,396.06,2738.0,360.6669,361.3051,360.6669,361.1228,2738.0
2022-02-09 10:10:00,396.27,396.97,396.02,396.96,6048.0,361.3142,361.9525,361.0863,361.9434,6048.0
2022-02-09 10:15:00,396.88,397.05,396.65,396.87,4875.0,361.8704,362.0254,361.6607,361.8613,4875.0
2022-02-09 10:20:00,396.85,396.86,395.86,395.86,5087.0,361.8431,361.8522,360.9404,360.9404,5087.0
2022-02-09 10:25:00,395.92,396.53,395.92,396.42,6802.0,360.9951,361.5513,360.9951,361.451,6802.0
2022-02-09 10:30:00,396.44,396.59,396.12,396.59,3778.0,361.4692,361.606,361.1775,361.606,3778.0
2022-02-09 10:35:00,396.66,396.66,395.86,395.88,3610.0,361.6698,361.6698,360.9404,360.9586,3610.0
2022-02-09 10:40:00,396.04,396.36,396.01,396.01,3963.0,361.1045,361.3963,361.0772,361.0772,3963.0
2022-02-09 10:45:00,396.14,396.45,396.14,396.27,2821.0,361.1957,361.4784,361.1957,361.3142,2821.0
2022-02-09 10:50:00,396.23,396.33,395.84,396.31,4896.0,361.2778,361.3689,360.9222,361.3507,4896.0
2022-02-09 10:55:00,396.32,396.4,396.04,396.18,67445.0,361.3598,361.4328,361.1045,361.2322,67445.0
2022-02-09 11:00:00,396.12,396.19,395.7,395.7,2840.0,361.1775,361.2413,360.7945,360.7945,2840.0
2022-02-09 11:05:00,395.53,395.58,395.17,395.31,5969.0,360.6395,360.6851,360.3113,360.4389,5969.0
2022-02-09 11:10:00,395.46,395.46,394.74,394.97,6016.0,360.5757,360.5757,359.9192,360.1289,6016.0
2022-02-09 11:15:00,394.9,394.95,394.26,394.7,3430.0,360.0651,360.1107,359.4815,359.8827,3430.0
2022-02-09 11:20:00,394.87,395.1,394.75,395.01,3229.0,360.0377,360.2474,359.9283,360.1654,3229.0
2022-02-09 11:25:00,394.88,394.91,394.64,394.88,2891.0,360.0469,360.0742,359.828,360.0469,2891.0
2022-02-09 11:30:00,394.81,395.1,394.73,394.92,5431.0,359.983,360.2474,359.9101,360.0833,5431.0
2022-02-09 11:35:00,394.89,395.13,394.67,394.69,3204.0,360.056,360.2748,359.8554,359.8736,3204.0
2022-02-09 11:40:00,394.83,394.91,394.54,394.79,4966.0,360.0013,360.0742,359.7368,359.9648,4966.0
2022-02-09 11:45:00,394.7,394.93,394.54,394.93,3916.0,359.8827,360.0924,359.7368,360.0924,3916.0
2022-02-09 11:50:00,394.93,395.11,394.58,394.75,8213.0,360.0924,360.2566,359.7733,359.9283,8213.0
2022-02-09 11:55:00,394.76,395.12,394.74,394.98,3076.0,359.9374,360.2657,359.9192,360.138,3076.0
2022-02-09 12:00:00,395.04,395.2,394.97,395.06,4630.0,360.1927,360.3386,360.1289,360.211,4630.0
2022-02-09 12:05:00,395.09,395.17,394.97,394.97,5738.0,360.2383,360.3113,360.1289,360.1289,5738.0
2022-02-09 12:10:00,394.97,395.08,394.78,394.85,4713.0,360.1289,360.2292,359.9557,360.0195,4713.0
2022-02-09 12:15:00,395.01,395.21,394.83,395.21,4353.0,360.1654,360.3477,360.0013,360.3477,4353.0
2022-02-09 12:20:00,395.21,395.21,394.63,394.74,5138.0,360.3477,360.3477,359.8189,359.9192,5138.0
2022-02-09 12:25:00,394.77,395.04,394.77,394.84,4520.0,359.9466,360.1927,359.9466,360.0104,4520.0
2022-02-09 12:30:00,394.84,394.97,394.73,394.77,3681.0,360.0104,360.1289,359.9101,359.9466,3681.0
2022-02-09 12:35:00,394.83,394.89,394.73,394.79,1625.0,360.0013,360.056,359.9101,359.9648,1625.0
2022-02-09 12:40:00,394.78,394.85,394.62,394.8,4280.0,359.9557,360.0195,359.8098,359.9739,4280.0
2022-02-09 12:45:00,394.75,394.81,394.58,394.81,3292.0,359.9283,359.983,359.7733,359.983,3292.0
2022-02-09 12:50:00,394.81,395.02,394.66,394.96,12377.0,359.983,360.1745,359.8463,360.1198,12377.0
2022-02-09 12:55:00,394.96,395.12,394.83,395.04,4543.0,360.1198,360.2657,360.0013,360.1927,4543.0
2022-02-09 13:00:00,395.08,395.22,394.82,394.82,5352.0,360.2292,360.3569,359.9921,359.9921,5352.0
2022-02-09 13:05:00,394.77,394.79,394.68,394.72,2922.0,359.9466,359.9648,359.8645,359.901,2922.0
2022-02-09 13:10:00,394.69,395.05,394.69,394.87,4942.0,359.8736,360.2019,359.8736,360.0377,4942.0
2022-02-09 13:15:00,394.85,395.06,394.75,394.98,2268.0,360.0195,360.211,359.9283,360.138,2268.0
2022-02-09 13:20:00,395.0,395.09,394.84,394.93,6102.0,360.1563,360.2383,360.0104,360.0924,6102.0
2022-02-09 13:25:00,394.87,395.3,394.84,395.3,9365.0,360.0377,360.4298,360.0104,360.4298,9365.0
2022-02-09 13:30:00,395.29,395.5,395.29,395.37,2726.0,360.4207,360.6122,360.4207,360.4936,2726.0
2022-02-09 13:35:00,395.47,395.6,395.41,395.55,2473.0,360.5848,360.7033,360.5301,360.6577,2473.0
2022-02-09 13:40:00,395.58,395.92,395.54,395.81,5453.0,360.6851,360.9951,360.6486,360.8948,5453.0
2022-02-09 13:45:00,395.73,395.8,395.47,395.48,20336.0,360.8219,360.8857,360.5848,360.5939,20336.0
2022-02-09 13:50:00,395.54,395.7,395.5,395.56,6506.0,360.6486,360.7945,360.6122,360.6669,6506.0
2022-02-09 13:55:00,395.5,395.55,395.28,395.37,5148.0,360.6122,360.6577,360.4116,360.4936,5148.0
2022-02-09 14:00:00,395.33,395.48,395.24,395.24,3762.0,360.4572,360.5939,360.3751,360.3751,3762.0
2022-02-09 14:05:00,395.29,395.49,395.19,395.35,6773.0,360.4207,360.603,360.3295,360.4754,6773.0
2022-02-09 14:10:00,395.3,395.49,395.29,395.49,4405.0,360.4298,360.603,360.4207,360.603,4405.0
2022-02-09 14:15:00,395.48,395.62,395.34,395.6,3487.0,360.5939,360.7216,360.4663,360.7033,3487.0
2022-02-09 14:20:00,395.57,395.63,395.46,395.56,4812.0,360.676,360.7307,360.5757,360.6669,4812.0
2022-02-09 14:25:00,395.58,395.72,395.58,395.66,7756.0,360.6851,360.8128,360.6851,360.758,7756.0
2022-02-09 14:30:00,395.69,395.85,395.57,395.67,3227.0,360.7854,360.9313,360.676,360.7672,3227.0
2022-02-09 14:35:00,395.74,395.97,395.52,395.97,5171.0,360.831,361.0407,360.6304,361.0407,5171.0
2022-02-09 14:40:00,396.0,396.01,395.09,395.18,15510.0,361.0681,361.0772,360.2383,360.3204,15510.0
2022-02-09 14:45:00,395.17,395.21,394.87,395.05,11220.0,360.3113,360.3477,360.0377,360.2019,11220.0
2022-02-09 14:50:00,394.99,395.13,394.97,394.98,8619.0,360.1471,360.2748,360.1289,360.138,8619.0
2022-02-09 14:55:00,395.12,395.16,394.79,394.79,10386.0,360.2657,360.3022,359.9648,359.9648,10386.0
2022-02-09 15:00:00,394.82,395.08,394.76,395.0,7780.0,359.9921,360.2292,359.9374,360.1563,7780.0
2022-02-09 15:05:00,394.97,395.11,394.84,394.98,9749.0,360.1289,360.2566,360.0104,360.138,9749.0
2022-02-09 15:10:00,395.09,395.15,394.97,395.02,4486.0,360.2383,360.293,360.1289,360.1745,4486.0
2022-02-09 15:15:00,395.03,395.16,394.99,395.15,8826.0,360.1836,360.3022,360.1471,360.293,8826.0
2022-02-09 15:20:00,395.14,395.15,394.89,395.08,8025.0,360.2839,360.293,360.056,360.2292,8025.0
2022-02-09 15:25:00,395.1,395.14,394.77,395.13,7940.0,360.2474,360.2839,359.9466,360.2748,7940.0
2022-02-09 15:30:00,395.15,395.34,394.9,395.07,26751.0,360.293,360.4663,360.0651,360.2201,26751.0
2022-02-09 15:35:00,394.99,395.15,394.99,394.99,11806.0,360.1471,360.293,360.1471,360.1471,11806.0
2022-02-09 15:40:00,395.07,395.12,394.5,394.8,15762.0,360.2201,360.2657,359.7004,359.9739,15762.0
2022-02-09 15:45:00,394.83,395.07,394.6,394.96,16294.0,360.0013,360.2201,359.7916,360.1198,16294.0
2022-02-09 15:50:00,394.87,394.99,394.2,394.2,35514.0,360.0377,360.1471,359.4268,359.4268,35514.0
2022-02-09 15:55:00,394.28,394.49,393.69,394.46,137563.0,359.4998,359.6913,358.9618,359.6639,137563.0
2022-02-10 09:30:00,393.04,394.05,391.3,393.8,19230.0,358.3692,359.2901,356.7827,359.0621,19230.0
2022-02-10 09:35:00,393.74,395.29,393.61,394.96,13824.0,359.0074,360.4207,358.8889,360.1198,13824.0
2022-02-10 09:40:00,394.8,395.53,394.62,395.53,9425.0,359.9739,360.6395,359.8098,360.6395,9425.0
2022-02-10 09:45:00,395.63,395.66,394.96,395.12,9962.0,360.7307,360.758,360.1198,360.2657,9962.0
2022-02-10 09:50:00,395.3,395.5,394.5,394.5,7537.0,360.4298,360.6122,359.7004,359.7004,7537.0
2022-02-10 09:55:00,394.57,395.06,394.14,395.02,6730.0,359.7642,360.211,359.3721,360.1745,6730.0
2022-02-10 10:00:00,394.72,394.86,394.0,394.71,20084.0,359.901,360.0286,359.2445,359.8918,20084.0
2022-02-10 10:05:00,394.59,394.69,393.61,393.61,22059.0,359.7824,359.8736,358.8889,358.8889,22059.0
2022-02-10 10:10:00,393.79,393.89,393.43,393.82,7139.0,359.053,359.1442,358.7248,359.0804,7139.0
2022-02-10 10:15:00,393.82,393.93,393.1,393.55,12395.0,359.0804,359.1807,358.4239,358.8342,12395.0
2022-02-10 10:20:00,393.61,393.64,392.4,392.57,11941.0,358.8889,358.9162,357.7856,357.9406,11941.0
2022-02-10 10:25:00,392.58,392.94,390.52,390.84,63047.0,357.9497,358.278,356.0715,356.3632,63047.0
2022-02-10 10:30:00,390.99,392.07,390.69,390.69,20679.0,356.5,357.4847,356.2265,356.2265,20679.0
2022-02-10 10:35:00,390.88,392.02,390.88,392.01,19261.0,356.3997,357.4391,356.3997,357.43,19261.0
2022-02-10 10:40:00,392.0,392.31,391.67,391.78,22232.0,357.4209,357.7036,357.12,357.2203,22232.0
2022-02-10 10:45:00,391.99,392.02,391.01,391.33,15842.0,357.4118,357.4391,356.5182,356.81,15842.0
2022-02-10 10:50:00,391.24,391.3,390.5,390.75,11467.0,356.7279,356.7827,356.0532,356.2812,11467.0
2022-02-10 10:55:00,390.77,391.12,390.64,390.79,10367.0,356.2994,356.6185,356.1809,356.3176,10367.0
2022-02-10 11:00:00,390.72,390.74,390.38,390.41,8197.0,356.2538,356.272,355.9438,355.9712,8197.0
2022-02-10 11:05:00,390.45,390.77,390.36,390.58,8770.0,356.0076,356.2994,355.9256,356.1262,8770.0
2022-02-10 11:10:00,390.57,390.58,389.93,390.14,7398.0,356.117,356.1262,355.5335,355.725,7398.0
2022-02-10 11:15:00,390.18,390.23,389.21,389.38,9056.0,355.7614,355.807,354.877,355.032,9056.0
2022-02-10 11:20:00,389.36,389.98,389.3,389.92,8134.0,355.0138,355.5791,354.9591,355.5244,8134.0
2022-02-10 11:25:00,389.71,389.89,389.49,389.73,6960.0,355.3329,355.497,355.1323,355.3511,6960.0
2022-02-10 11:30:00,389.6,389.83,389.17,389.21,11356.0,355.2326,355.4423,354.8405,354.877,11356.0
2022-02-10 11:35:00,389.19,389.58,389.13,389.13,10748.0,354.8588,355.2144,354.8041,354.8041,10748.0
2022-02-10 11:40:00,389.16,389.73,389.07,389.73,10349.0,354.8314,355.3511,354.7494,355.3511,10349.0
2022-02-10 11:45:00,389.72,390.23,389.6,389.94,7843.0,355.342,355.807,355.2326,355.5426,7843.0
2022-02-10 11:50:00,390.06,390.08,389.83,389.9,6476.0,355.652,355.6703,355.4423,355.5061,6476.0
2022-02-10 11:55:00,389.97,390.09,389.37,389.43,10926.0,355.57,355.6794,355.0229,355.0776,10926.0
2022-02-10 12:00:00,389.42,389.76,389.19,389.21,9177.0,355.0685,355.3785,354.8588,354.877,9177.0
2022-02-10 12:05:00,389.21,389.84,389.21,389.84,4000.0,354.877,355.4514,354.877,355.4514,4000.0
2022-02-10 12:10:00,389.81,390.03,389.64,389.73,13025.0,355.4241,355.6247,355.2691,355.3511,13025.0
2022-02-10 12:15:00,389.65,389.65,388.36,389.23,39941.0,355.2782,355.2782,354.102,354.8952,39941.0
2022-02-10 12:20:00,389.14,389.4,389.14,389.31,2784.0,354.8132,355.0503,354.8132,354.9682,2784.0
2022-02-10 12:25:00,389.3,389.52,389.09,389.38,4801.0,354.9591,355.1597,354.7676,355.032,4801.0
2022-02-10 12:30:00,389.51,389.78,389.38,389.5,33230.0,355.1505,355.3967,355.032,355.1414,33230.0
2022-02-10 12:35:00,389.35,389.78,389.35,389.69,1486.0,355.0047,355.3967,355.0047,355.3147,1486.0
2022-02-10 12:40:00,389.78,390.05,389.78,389.96,3341.0,355.3967,355.6429,355.3967,355.5609,3341.0
2022-02-10 12:45:00,389.79,389.92,388.49,388.9,7197.0,355.4059,355.5244,354.2205,354.5944,7197.0
2022-02-10 12:50:00,388.58,388.87,388.28,388.46,7267.0,354.3026,354.567,354.0291,354.1932,7267.0
2022-02-10 12:55:00,388.35,388.87,388.32,388.45,7433.0,354.0929,354.567,354.0655,354.1841,7433.0
2022-02-10 13:00:00,388.57,388.68,388.19,388.31,3793.0,354.2935,354.3938,353.947,354.0564,3793.0
2022-02-10 13:05:00,388.33,388.97,388.33,388.86,8177.0,354.0746,354.6582,354.0746,354.5579,8177.0
2022-02-10 13:10:00,388.93,389.22,388.88,388.89,10498.0,354.6217,354.8861,354.5761,354.5852,10498.0
2022-02-10 13:15:00,388.99,388.99,387.89,388.18,10150.0,354.6764,354.6764,353.6735,353.9379,10150.0
2022-02-10 13:20:00,388.07,388.19,387.74,387.84,11283.0,353.8376,353.947,353.5367,353.6279,11283.0
2022-02-10 13:25:00,388.09,388.17,387.33,387.37,5298.0,353.8558,353.9288,353.1629,353.1993,5298.0
2022-02-10 13:30:00,387.31,387.5,387.02,387.11,6679.0,353.1446,353.3179,352.8802,352.9623,6679.0
2022-02-10 13:35:00,387.0,387.15,386.43,387.15,7899.0,352.862,352.9987,352.3422,352.9987,7899.0
2022-02-10 13:40:00,387.0,387.38,386.74,387.04,16888.0,352.862,353.2084,352.6249,352.8984,16888.0
2022-02-10 13:45:00,386.91,387.2,386.64,386.67,7475.0,352.7799,353.0443,352.5337,352.5611,7475.0
2022-02-10 13:50:00,386.85,387.03,386.51,386.86,7315.0,352.7252,352.8893,352.4152,352.7343,7315.0
2022-02-10 13:55:00,386.86,387.28,386.78,387.22,6379.0,352.7343,353.1173,352.6614,353.0626,6379.0
2022-02-10 14:00:00,387.18,387.33,386.71,386.79,6170.0,353.0261,353.1629,352.5975,352.6705,6170.0
2022-02-10 14:05:00,386.67,387.22,386.54,386.84,5776.0,352.5611,353.0626,352.4425,352.7161,5776.0
2022-02-10 14:10:00,386.96,387.02,386.5,386.75,5085.0,352.8255,352.8802,352.4061,352.634,5085.0
2022-02-10 14:15:00,386.6,386.7,385.76,385.77,7825.0,352.4972,352.5884,351.7313,351.7405,7825.0
2022-02-10 14:20:00,385.86,386.14,385.73,386.08,7047.0,351.8225,352.0778,351.704,352.0231,7047.0
2022-02-10 14:25:00,386.22,386.76,386.06,386.43,7437.0,352.1508,352.6431,352.0049,352.3422,7437.0
2022-02-10 14:30:00,386.63,386.72,386.27,386.55,6287.0,352.5246,352.6067,352.1964,352.4517,6287.0
2022-02-10 14:35:00,386.59,386.9,386.45,386.47,6249.0,352.4881,352.7708,352.3605,352.3787,6249.0
2022-02-10 14:40:00,386.54,386.76,386.19,386.23,11097.0,352.4425,352.6431,352.1234,352.1599,11097.0
2022-02-10 14:45:00,386.33,386.83,386.24,386.39,13709.0,352.2511,352.707,352.169,352.3058,13709.0
2022-02-10 14:50:00,386.34,386.45,386.0,386.01,7113.0,352.2602,352.3605,351.9502,351.9593,7113.0
2022-02-10 14:55:00,385.97,386.25,385.95,386.13,8496.0,351.9228,352.1781,351.9046,352.0687,8496.0
2022-02-10 15:00:00,386.12,386.23,385.79,385.93,10689.0,352.0596,352.1599,351.7587,351.8863,10689.0
2022-02-10 15:05:00,386.01,386.45,385.89,386.35,15511.0,351.9593,352.3605,351.8499,352.2693,15511.0
2022-02-10 15:10:00,386.43,386.67,386.33,386.33,18538.0,352.3422,352.5611,352.2511,352.2511,18538.0
2022-02-10 15:15:00,386.3,386.6,385.53,385.73,21377.0,352.2237,352.4972,351.5216,351.704,21377.0
2022-02-10 15:20:00,385.76,386.01,385.28,385.46,17944.0,351.7313,351.9593,351.2937,351.4578,17944.0
2022-02-10 15:25:00,385.53,386.14,385.36,385.59,22593.0,351.5216,352.0778,351.3666,351.5763,22593.0
2022-02-10 15:30:00,385.53,385.71,385.23,385.45,30587.0,351.5216,351.6858,351.2481,351.4487,30587.0
2022-02-10 15:35:00,385.49,385.97,385.3,385.6,20664.0,351.4852,351.9228,351.3119,351.5855,20664.0
2022-02-10 15:40:00,385.53,385.8,384.81,385.02,30162.0,351.5216,351.7678,350.8651,351.0566,30162.0
2022-02-10 15:45:00,384.91,385.01,383.93,384.28,34142.0,350.9563,351.0475,350.0628,350.3819,34142.0
2022-02-10 15:50:00,384.19,384.85,383.98,384.4,73637.0,350.2998,350.9016,350.1084,350.4913,73637.0
2022-02-10 15:55:00,384.37,385.62,384.13,385.41,187444.0,350.464,351.6037,350.2451,351.4122,187444.0
2022-02-11 09:30:00,386.76,387.56,385.69,386.03,19501.0,352.6431,353.3726,351.6675,351.9775,19501.0
2022-02-11 09:35:00,385.54,386.84,385.35,386.54,6281.0,351.5308,352.7161,351.3575,352.4425,6281.0
2022-02-11 09:40:00,386.8,387.67,386.58,387.41,8622.0,352.6796,353.4729,352.479,353.2358,8622.0
2022-02-11 09:45:00,387.68,387.84,387.0,387.55,13989.0,353.482,353.6279,352.862,353.3634,13989.0
2022-02-11 09:50:00,387.67,387.9,387.25,387.5,9423.0,353.4729,353.6826,353.0899,353.3179,9423.0
2022-02-11 09:55:00,387.72,387.72,387.12,387.2,11125.0,353.5184,353.5184,352.9714,353.0443,11125.0
2022-02-11 10:00:00,387.37,388.1,387.23,387.69,17223.0,353.1993,353.8649,353.0717,353.4911,17223.0
2022-02-11 10:05:00,387.68,388.46,387.4,388.46,8273.0,353.482,354.1932,353.2267,354.1932,8273.0
2022-02-11 10:10:00,388.4,388.4,387.29,388.32,4976.0,354.1385,354.1385,353.1264,354.0655,4976.0
2022-02-11 10:15:00,388.33,388.56,388.11,388.13,5581.0,354.0746,354.2844,353.874,353.8923,5581.0
2022-02-11 10:20:00,388.06,389.0,387.83,388.4,13312.0,353.8285,354.6855,353.6187,354.1385,13312.0
2022-02-11 10:25:00,388.51,389.31,388.51,389.14,7219.0,354.2388,354.9682,354.2388,354.8132,7219.0
2022-02-11 10:30:00,389.08,389.1,388.17,388.17,11361.0,354.7585,354.7767,353.9288,353.9288,11361.0
2022-02-11 10:35:00,388.16,388.42,387.98,388.33,6999.0,353.9196,354.1567,353.7555,354.0746,6999.0
2022-02-11 10:40:00,388.42,388.75,388.32,388.39,14491.0,354.1567,354.4576,354.0655,354.1293,14491.0
2022-02-11 10:45:00,388.46,389.31,388.25,388.78,7818.0,354.1932,354.9682,354.0017,354.4849,7818.0
2022-02-11 10:50:00,388.6,388.7,388.22,388.66,4317.0,354.3208,354.412,353.9743,354.3755,4317.0
2022-02-11 10:55:00,388.73,389.21,388.67,389.01,6213.0,354.4394,354.877,354.3846,354.6947,6213.0
2022-02-11 11:00:00,389.14,389.82,389.0,389.81,6540.0,354.8132,355.4332,354.6855,355.4241,6540.0
2022-02-11 11:05:00,389.86,389.94,389.41,389.53,6380.0,355.4697,355.5426,355.0594,355.1688,6380.0
2022-02-11 11:10:00,389.4,389.59,389.07,389.5,3203.0,355.0503,355.2235,354.7494,355.1414,3203.0
2022-02-11 11:15:00,389.63,390.12,389.45,390.03,13453.0,355.26,355.7067,355.0958,355.6247,13453.0
2022-02-11 11:20:00,390.03,390.2,389.86,389.94,6853.0,355.6247,355.7797,355.4697,355.5426,6853.0
2022-02-11 11:25:00,389.93,390.19,389.48,389.63,6927.0,355.5335,355.7706,355.1232,355.26,6927.0
2022-02-11 11:30:00,389.68,389.71,388.79,388.92,6837.0,355.3056,355.3329,354.4941,354.6126,6837.0
2022-02-11 11:35:00,388.97,389.01,388.27,388.54,7410.0,354.6582,354.6947,354.0199,354.2661,7410.0
2022-02-11 11:40:00,388.44,388.62,388.11,388.31,5619.0,354.1749,354.3391,353.874,354.0564,5619.0
2022-02-11 11:45:00,388.42,388.85,388.38,388.74,4874.0,354.1567,354.5488,354.1202,354.4485,4874.0
2022-02-11 11:50:00,388.62,389.45,388.55,389.45,11807.0,354.3391,355.0958,354.2752,355.0958,11807.0
2022-02-11 11:55:00,389.57,389.57,388.9,389.23,4580.0,355.2053,355.2053,354.5944,354.8952,4580.0
2022-02-11 12:00:00,389.12,389.33,388.98,389.26,3179.0,354.795,354.9864,354.6673,354.9226,3179.0
2022-02-11 12:05:00,389.17,390.1,389.17,389.91,6720.0,354.8405,355.6885,354.8405,355.5153,6720.0
2022-02-11 12:10:00,390.03,390.11,389.66,389.88,8179.0,355.6247,355.6976,355.2873,355.4879,8179.0
2022-02-11 12:15:00,389.8,389.87,389.12,389.27,10988.0,355.415,355.4788,354.795,354.9317,10988.0
2022-02-11 12:20:00,389.2,389.2,388.88,389.0,2854.0,354.8679,354.8679,354.5761,354.6855,2854.0
2022-02-11 12:25:00,388.98,389.29,388.97,389.21,4791.0,354.6673,354.95,354.6582,354.877,4791.0
2022-02-11 12:30:00,389.27,389.47,389.21,389.38,8273.0,354.9317,355.1141,354.877,355.032,8273.0
2022-02-11 12:35:00,389.35,389.68,389.34,389.64,4113.0,355.0047,355.3056,354.9955,355.2691,4113.0
2022-02-11 12:40:00,389.72,389.77,389.49,389.72,6536.0,355.342,355.3876,355.1323,355.342,6536.0
2022-02-11 12:45:00,389.6,389.61,389.17,389.17,2622.0,355.2326,355.2417,354.8405,354.8405,2622.0
2022-02-11 12:50:00,389.13,389.29,389.08,389.29,2914.0,354.8041,354.95,354.7585,354.95,2914.0
2022-02-11 12:55:00,389.2,389.42,389.09,389.26,6471.0,354.8679,355.0685,354.7676,354.9226,6471.0
2022-02-11 13:00:00,389.33,389.47,389.27,389.28,3419.0,354.9864,355.1141,354.9317,354.9408,3419.0
2022-02-11 13:05:00,389.27,389.94,389.27,389.82,6233.0,354.9317,355.5426,354.9317,355.4332,6233.0
2022-02-11 13:10:00,389.78,389.97,389.64,389.85,1800.0,355.3967,355.57,355.2691,355.4606,1800.0
2022-02-11 13:15:00,389.82,389.82,389.27,389.38,3325.0,355.4332,355.4332,354.9317,355.032,3325.0
2022-02-11 13:20:00,389.36,389.56,389.35,389.43,3700.0,355.0138,355.1961,355.0047,355.0776,3700.0
2022-02-11 13:25:00,389.49,389.49,389.0,389.0,3349.0,355.1323,355.1323,354.6855,354.6855,3349.0
2022-02-11 13:30:00,389.03,390.63,388.6,390.6,55291.0,354.7129,356.1718,354.3208,356.1444,55291.0
2022-02-11 13:35:00,390.55,393.71,390.0,390.95,108429.0,356.0988,358.9801,355.5973,356.4635,108429.0
2022-02-11 13:40:00,390.89,392.28,390.55,392.13,27653.0,356.4088,357.6762,356.0988,357.5394,27653.0
2022-02-11 13:45:00,392.09,393.42,391.42,393.41,34152.0,357.503,358.7156,356.8921,358.7065,34152.0
2022-02-11 13:50:00,393.42,394.76,392.71,394.7,27773.0,358.7156,359.9374,358.0683,359.8827,27773.0
2022-02-11 13:55:00,394.94,396.09,393.86,396.09,61642.0,360.1016,361.1501,359.1168,361.1501,61642.0
2022-02-11 14:00:00,395.84,396.7,395.74,396.18,121654.0,360.9222,361.7063,360.831,361.2322,121654.0
2022-02-11 14:05:00,396.48,398.4,395.53,396.24,121784.0,361.5057,363.2563,360.6395,361.2869,121784.0
2022-02-11 14:10:00,396.54,398.55,396.54,398.18,81409.0,361.5604,363.3931,361.5604,363.0558,81409.0
2022-02-11 14:15:00,398.5,398.85,397.0,397.31,42155.0,363.3475,363.6666,361.9798,362.2625,42155.0
2022-02-11 14:20:00,397.35,398.49,397.34,397.42,23426.0,362.299,363.3384,362.2899,362.3628,23426.0
2022-02-11 14:25:00,397.31,397.38,395.62,395.84,84365.0,362.2625,362.3263,360.7216,360.9222,84365.0
2022-02-11 14:30:00,395.83,397.27,394.74,396.32,33677.0,360.9131,362.226,359.9192,361.3598,33677.0
2022-02-11 14:35:00,396.33,396.73,395.63,395.88,15207.0,361.3689,361.7337,360.7307,360.9586,15207.0
2022-02-11 14:40:00,395.87,396.23,393.83,394.81,76208.0,360.9495,361.2778,359.0895,359.983,76208.0
2022-02-11 14:45:00,394.7,394.96,394.23,394.82,35192.0,359.8827,360.1198,359.4542,359.9921,35192.0
2022-02-11 14:50:00,394.67,395.78,394.36,395.63,25872.0,359.8554,360.8675,359.5727,360.7307,25872.0
2022-02-11 14:55:00,395.63,396.76,395.61,396.43,95777.0,360.7307,361.761,360.7125,361.4601,95777.0
2022-02-11 15:00:00,396.61,397.25,396.26,397.09,25124.0,361.6242,362.2078,361.3051,362.0619,25124.0
2022-02-11 15:05:00,396.92,397.11,395.85,396.1,26124.0,361.9069,362.0801,360.9313,361.1592,26124.0
2022-02-11 15:10:00,396.18,396.44,395.3,395.72,22002.0,361.2322,361.4692,360.4298,360.8128,22002.0
2022-02-11 15:15:00,395.9,396.49,394.62,394.94,34916.0,360.9769,361.5148,359.8098,360.1016,34916.0
2022-02-11 15:20:00,394.85,395.53,394.75,395.15,16052.0,360.0195,360.6395,359.9283,360.293,16052.0
2022-02-11 15:25:00,395.24,395.59,394.95,395.59,14975.0,360.3751,360.6942,360.1107,360.6942,14975.0
2022-02-11 15:30:00,395.54,397.14,395.38,396.98,43843.0,360.6486,362.1075,360.5027,361.9616,43843.0
2022-02-11 15:35:00,396.77,397.05,396.22,396.71,20003.0,361.7701,362.0254,361.2686,361.7154,20003.0
2022-02-11 15:40:00,396.78,396.88,395.58,395.99,42194.0,361.7792,361.8704,360.6851,361.0589,42194.0
2022-02-11 15:45:00,396.16,397.1,395.53,397.09,58484.0,361.2139,362.071,360.6395,362.0619,58484.0
2022-02-11 15:50:00,397.15,397.27,396.42,396.55,64445.0,362.1166,362.226,361.451,361.5695,64445.0
2022-02-11 15:55:00,396.61,396.92,396.1,396.12,146932.0,361.6242,361.9069,361.1592,361.1775,146932.0
2022-02-14 09:30:00,393.98,395.52,393.0,393.61,49850.0,359.2262,360.6304,358.3327,358.8889,49850.0
2022-02-14 09:35:00,392.53,392.67,391.67,392.18,15061.0,357.9041,358.0318,357.12,357.585,15061.0
2022-02-14 09:40:00,392.18,392.79,390.36,390.91,34580.0,357.585,358.1412,355.9256,356.4271,34580.0
2022-02-14 09:45:00,390.49,390.49,388.82,389.4,14232.0,356.0441,356.0441,354.5214,355.0503,14232.0
2022-02-14 09:50:00,389.31,389.81,389.12,389.55,14553.0,354.9682,355.4241,354.795,355.187,14553.0
2022-02-14 09:55:00,389.68,390.0,389.3,389.48,13573.0,355.3056,355.5973,354.9591,355.1232,13573.0
2022-02-14 10:00:00,389.5,389.57,388.37,388.83,10411.0,355.1414,355.2053,354.1111,354.5305,10411.0
2022-02-14 10:05:00,388.66,388.66,388.12,388.38,15852.0,354.3755,354.3755,353.8832,354.1202,15852.0
2022-02-14 10:10:00,388.44,389.94,388.24,389.49,25596.0,354.1749,355.5426,353.9926,355.1323,25596.0
2022-02-14 10:15:00,389.39,390.43,388.99,390.43,14373.0,355.0411,355.9894,354.6764,355.9894,14373.0
2022-02-14 10:20:00,390.37,392.32,390.37,392.13,19785.0,355.9347,357.7127,355.9347,357.5394,19785.0
2022-02-14 10:25:00,392.01,392.44,391.66,392.18,29906.0,357.43,357.8221,357.1109,357.585,29906.0
2022-02-14 10:30:00,392.3,392.31,390.85,391.56,32530.0,357.6944,357.7036,356.3723,357.0197,32530.0
2022-02-14 10:35:00,391.56,391.81,391.2,391.2,5069.0,357.0197,357.2477,356.6915,356.6915,5069.0
2022-02-14 10:40:00,391.45,391.45,390.51,390.83,18170.0,356.9194,356.9194,356.0623,356.3541,18170.0
2022-02-14 10:45:00,390.81,390.81,389.46,389.52,12777.0,356.3359,356.3359,355.105,355.1597,12777.0
2022-02-14 10:50:00,389.78,389.84,388.25,388.43,8182.0,355.3967,355.4514,354.0017,354.1658,8182.0
2022-02-14 10:55:00,388.46,389.0,387.81,387.81,11116.0,354.1932,354.6855,353.6005,353.6005,11116.0
2022-02-14 11:00:00,387.61,388.05,387.28,388.05,11301.0,353.4182,353.8193,353.1173,353.8193,11301.0
2022-02-14 11:05:00,387.84,387.88,386.32,386.4,14775.0,353.6279,353.6643,352.2419,352.3149,14775.0
2022-02-14 11:10:00,386.45,387.09,386.43,386.48,12658.0,352.3605,352.944,352.3422,352.3878,12658.0
2022-02-14 11:15:00,386.32,387.37,386.25,387.37,14476.0,352.2419,353.1993,352.1781,353.1993,14476.0
2022-02-14 11:20:00,387.24,387.36,386.05,386.55,17384.0,353.0808,353.1902,351.9958,352.4517,17384.0
2022-02-14 11:25:00,386.52,386.67,385.74,386.44,17068.0,352.4243,352.5611,351.7131,352.3514,17068.0
2022-02-14 11:30:00,386.42,387.01,386.28,386.69,14866.0,352.3331,352.8711,352.2055,352.5793,14866.0
2022-02-14 11:35:00,386.86,386.87,386.13,386.43,9856.0,352.7343,352.7434,352.0687,352.3422,9856.0
2022-02-14 11:40:00,386.46,386.79,386.15,386.63,13235.0,352.3696,352.6705,352.0869,352.5246,13235.0
2022-02-14 11:45:00,386.7,387.72,386.69,387.42,11299.0,352.5884,353.5184,352.5793,353.2449,11299.0
2022-02-14 11:50:00,387.31,387.31,386.45,386.68,9533.0,353.1446,353.1446,352.3605,352.5702,9533.0
2022-02-14 11:55:00,386.65,386.91,386.53,386.7,10602.0,352.5428,352.7799,352.4334,352.5884,10602.0
2022-02-14 12:00:00,386.71,386.83,386.0,386.05,8131.0,352.5975,352.707,351.9502,351.9958,8131.0
2022-02-14 12:05:00,386.04,386.27,385.91,386.08,9762.0,351.9866,352.1964,351.8681,352.0231,9762.0
2022-02-14 12:10:00,386.04,386.22,385.92,386.13,10301.0,351.9866,352.1508,351.8772,352.0687,10301.0
2022-02-14 12:15:00,386.1,386.8,386.1,386.8,8814.0,352.0414,352.6796,352.0414,352.6796,8814.0
2022-02-14 12:20:00,386.8,387.51,386.77,387.31,12027.0,352.6796,353.327,352.6523,353.1446,12027.0
2022-02-14 12:25:00,387.39,388.05,387.27,387.88,10998.0,353.2176,353.8193,353.1081,353.6643,10998.0
2022-02-14 12:30:00,387.97,388.2,387.44,387.62,9452.0,353.7464,353.9561,353.2631,353.4273,9452.0
2022-02-14 12:35:00,387.54,387.94,387.35,387.6,9495.0,353.3543,353.719,353.1811,353.409,9495.0
2022-02-14 12:40:00,387.6,387.73,387.57,387.65,6413.0,353.409,353.5276,353.3817,353.4546,6413.0
2022-02-14 12:45:00,387.49,387.49,387.12,387.27,12516.0,353.3087,353.3087,352.9714,353.1081,12516.0
2022-02-14 12:50:00,387.23,387.25,386.47,386.63,6653.0,353.0717,353.0899,352.3787,352.5246,6653.0
2022-02-14 12:55:00,386.53,386.65,386.33,386.35,16148.0,352.4334,352.5428,352.2511,352.2693,16148.0
2022-02-14 13:00:00,386.44,386.61,386.4,386.47,9935.0,352.3514,352.5064,352.3149,352.3787,9935.0
2022-02-14 13:05:00,386.51,386.62,386.18,386.31,15360.0,352.4152,352.5155,352.1143,352.2328,15360.0
2022-02-14 13:10:00,386.27,386.36,386.06,386.07,9781.0,352.1964,352.2784,352.0049,352.014,9781.0
2022-02-14 13:15:00,386.03,386.16,385.97,386.11,9464.0,351.9775,352.0961,351.9228,352.0505,9464.0
2022-02-14 13:20:00,386.11,386.11,385.43,385.53,15671.0,352.0505,352.0505,351.4305,351.5216,15671.0
2022-02-14 13:25:00,385.53,385.83,385.3,385.71,16815.0,351.5216,351.7952,351.3119,351.6858,16815.0
2022-02-14 13:30:00,385.65,385.7,384.82,384.9,20362.0,351.631,351.6766,350.8743,350.9472,20362.0
2022-02-14 13:35:00,384.74,384.91,384.36,384.91,17261.0,350.8013,350.9563,350.4548,350.9563,17261.0
2022-02-14 13:40:00,384.91,385.03,384.63,384.86,21911.0,350.9563,351.0657,350.701,350.9107,21911.0
2022-02-14 13:45:00,384.86,384.88,384.25,384.45,17706.0,350.9107,350.929,350.3545,350.5369,17706.0
2022-02-14 13:50:00,384.28,385.94,383.79,385.83,74718.0,350.3819,351.8955,349.9351,351.7952,74718.0
2022-02-14 13:55:00,385.99,389.13,385.81,388.85,74212.0,351.9411,354.8041,351.7769,354.5488,74212.0
2022-02-14 14:00:00,388.74,388.74,386.74,386.74,42259.0,354.4485,354.4485,352.6249,352.6249,42259.0
2022-02-14 14:05:00,386.6,387.02,385.39,386.69,33744.0,352.4972,352.8802,351.394,352.5793,33744.0
2022-02-14 14:10:00,386.77,386.81,385.84,386.22,21423.0,352.6523,352.6887,351.8043,352.1508,21423.0
2022-02-14 14:15:00,386.14,386.2,385.47,385.57,24870.0,352.0778,352.1325,351.4669,351.5581,24870.0
2022-02-14 14:20:00,385.37,385.72,385.14,385.42,12665.0,351.3757,351.6949,351.166,351.4213,12665.0
2022-02-14 14:25:00,385.42,387.13,385.34,386.08,17011.0,351.4213,352.9805,351.3484,352.0231,17011.0
2022-02-14 14:30:00,385.97,387.11,385.71,387.11,17696.0,351.9228,352.9623,351.6858,352.9623,17696.0
2022-02-14 14:35:00,387.11,387.35,386.71,386.77,14706.0,352.9623,353.1811,352.5975,352.6523,14706.0
2022-02-14 14:40:00,386.78,387.29,386.08,386.18,16735.0,352.6614,353.1264,352.0231,352.1143,16735.0
2022-02-14 14:45:00,386.29,386.3,385.22,385.58,13417.0,352.2146,352.2237,351.239,351.5672,13417.0
2022-02-14 14:50:00,385.6,386.4,385.18,385.19,23693.0,351.5855,352.3149,351.2025,351.2116,23693.0
2022-02-14 14:55:00,385.16,385.36,384.67,384.89,19956.0,351.1843,351.3666,350.7375,350.9381,19956.0
2022-02-14 15:00:00,384.91,385.21,384.63,384.68,18624.0,350.9563,351.2299,350.701,350.7466,18624.0
2022-02-14 15:05:00,384.65,385.25,384.52,385.15,20618.0,350.7193,351.2663,350.6007,351.1752,20618.0
2022-02-14 15:10:00,385.12,385.61,384.67,385.5,19612.0,351.1478,351.5946,350.7375,351.4943,19612.0
2022-02-14 15:15:00,385.43,386.32,385.43,386.08,16888.0,351.4305,352.2419,351.4305,352.0231,16888.0
2022-02-14 15:20:00,386.03,387.34,385.74,387.05,19984.0,351.9775,353.172,351.7131,352.9076,19984.0
2022-02-14 15:25:00,386.87,387.41,386.73,386.89,20138.0,352.7434,353.2358,352.6158,352.7617,20138.0
2022-02-14 15:30:00,386.79,387.74,386.79,387.65,18280.0,352.6705,353.5367,352.6705,353.4546,18280.0
2022-02-14 15:35:00,387.64,387.88,387.32,387.43,17955.0,353.4455,353.6643,353.1537,353.254,17955.0
2022-02-14 15:40:00,387.62,387.94,387.2,387.94,24536.0,353.4273,353.719,353.0443,353.719,24536.0
2022-02-14 15:45:00,387.91,388.68,387.6,388.2,31458.0,353.6917,354.3938,353.409,353.9561,31458.0
2022-02-14 15:50:00,388.1,388.23,387.34,387.62,63485.0,353.8649,353.9835,353.172,353.4273,63485.0
2022-02-14 15:55:00,387.62,387.69,386.82,386.82,136239.0,353.4273,353.4911,352.6978,352.6978,136239.0
2022-02-15 09:30:00,381.91,383.26,379.0,380.14,98559.0,348.221,349.4519,345.5677,346.6071,98559.0
2022-02-15 09:35:00,380.44,383.11,380.09,382.84,31780.0,346.8806,349.3151,346.5615,349.0689,31780.0
2022-02-15 09:40:00,382.86,382.92,381.12,381.15,16065.0,349.0872,349.1419,347.5006,347.528,16065.0
2022-02-15 09:45:00,381.38,382.51,381.05,381.21,32606.0,347.7377,348.768,347.4368,347.5827,32606.0
2022-02-15 09:50:00,380.91,381.35,379.4,379.72,19831.0,347.3092,347.7104,345.9324,346.2241,19831.0
2022-02-15 09:55:00,379.69,379.72,378.32,378.49,30037.0,346.1968,346.2241,344.9476,345.1026,30037.0
2022-02-15 10:00:00,378.51,380.69,378.48,380.69,16548.0,345.1209,347.1086,345.0935,347.1086,16548.0
2022-02-15 10:05:00,380.56,381.71,380.56,381.71,8110.0,346.99,348.0386,346.99,348.0386,8110.0
2022-02-15 10:10:00,381.75,382.77,381.5,382.34,12939.0,348.0751,349.0051,347.8471,348.613,12939.0
2022-02-15 10:15:00,382.43,384.12,382.41,384.0,27346.0,348.6951,350.236,348.6769,350.1266,27346.0
2022-02-15 10:20:00,384.31,384.64,383.43,384.41,13140.0,350.4093,350.7101,349.6069,350.5004,13140.0
2022-02-15 10:25:00,384.14,385.2,383.84,385.08,9183.0,350.2542,351.2207,349.9807,351.1113,9183.0
2022-02-15 10:30:00,384.91,384.91,384.19,384.8,9410.0,350.9563,350.9563,350.2998,350.856,9410.0
2022-02-15 10:35:00,384.8,385.08,384.64,385.02,16727.0,350.856,351.1113,350.7101,351.0566,16727.0
2022-02-15 10:40:00,384.88,385.41,384.76,385.1,9831.0,350.929,351.4122,350.8196,351.1296,9831.0
2022-02-15 10:45:00,385.23,385.37,384.97,385.19,14182.0,351.2481,351.3757,351.011,351.2116,14182.0
2022-02-15 10:50:00,385.17,385.34,384.95,385.24,12572.0,351.1934,351.3484,350.9928,351.2572,12572.0
2022-02-15 10:55:00,385.31,385.9,385.09,385.72,11320.0,351.321,351.859,351.1204,351.6949,11320.0
2022-02-15 11:00:00,385.82,386.31,385.82,386.18,12101.0,351.7861,352.2328,351.7861,352.1143,12101.0
2022-02-15 11:05:00,386.15,386.37,385.8,385.81,18232.0,352.0869,352.2875,351.7678,351.7769,18232.0
2022-02-15 11:10:00,385.81,386.34,385.66,385.95,10575.0,351.7769,352.2602,351.6402,351.9046,10575.0
2022-02-15 11:15:00,386.21,386.36,386.04,386.28,7238.0,352.1416,352.2784,351.9866,352.2055,7238.0
2022-02-15 11:20:00,386.4,386.61,386.02,386.28,4640.0,352.3149,352.5064,351.9684,352.2055,4640.0
2022-02-15 11:25:00,386.16,386.51,386.04,386.51,6569.0,352.0961,352.4152,351.9866,352.4152,6569.0
2022-02-15 11:30:00,386.77,387.05,386.58,387.05,6434.0,352.6523,352.9076,352.479,352.9076,6434.0
2022-02-15 11:35:00,386.99,387.3,386.76,386.76,13279.0,352.8528,353.1355,352.6431,352.6431,13279.0
2022-02-15 11:40:00,386.64,386.99,386.2,386.2,8336.0,352.5337,352.8528,352.1325,352.1325,8336.0
2022-02-15 11:45:00,386.36,386.69,386.01,386.11,5623.0,352.2784,352.5793,351.9593,352.0505,5623.0
2022-02-15 11:50:00,386.07,386.18,385.89,386.04,3871.0,352.014,352.1143,351.8499,351.9866,3871.0
2022-02-15 11:55:00,385.99,386.26,385.9,386.24,5081.0,351.9411,352.1872,351.859,352.169,5081.0
2022-02-15 12:00:00,386.35,386.68,386.26,386.31,6857.0,352.2693,352.5702,352.1872,352.2328,6857.0
2022-02-15 12:05:00,386.14,386.51,386.13,386.13,4604.0,352.0778,352.4152,352.0687,352.0687,4604.0
2022-02-15 12:10:00,386.12,386.17,386.0,386.17,7152.0,352.0596,352.1052,351.9502,352.1052,7152.0
2022-02-15 12:15:00,386.08,386.09,385.57,385.86,5471.0,352.0231,352.0322,351.5581,351.8225,5471.0
2022-02-15 12:20:00,385.87,386.19,385.75,386.19,10795.0,351.8316,352.1234,351.7222,352.1234,10795.0
2022-02-15 12:25:00,386.23,386.53,386.02,386.49,6753.0,352.1599,352.4334,351.9684,352.397,6753.0
2022-02-15 12:30:00,386.45,386.6,386.27,386.38,5025.0,352.3605,352.4972,352.1964,352.2967,5025.0
2022-02-15 12:35:00,386.52,386.71,385.62,385.94,17660.0,352.4243,352.5975,351.6037,351.8955,17660.0
2022-02-15 12:40:00,386.0,386.14,385.78,386.14,3821.0,351.9502,352.0778,351.7496,352.0778,3821.0
2022-02-15 12:45:00,385.87,385.94,385.51,385.55,4076.0,351.8316,351.8955,351.5034,351.5399,4076.0
2022-02-15 12:50:00,385.62,386.07,385.62,385.88,6787.0,351.6037,352.014,351.6037,351.8408,6787.0
2022-02-15 12:55:00,385.88,385.88,385.65,385.8,2498.0,351.8408,351.8408,351.631,351.7678,2498.0
2022-02-15 13:00:00,385.68,385.71,385.29,385.38,5483.0,351.6584,351.6858,351.3028,351.3849,5483.0
2022-02-15 13:05:00,385.44,385.45,385.11,385.31,5092.0,351.4396,351.4487,351.1387,351.321,5092.0
2022-02-15 13:10:00,385.3,385.78,385.03,385.22,9875.0,351.3119,351.7496,351.0657,351.239,9875.0
2022-02-15 13:15:00,385.26,385.47,385.14,385.32,3503.0,351.2755,351.4669,351.166,351.3302,3503.0
2022-02-15 13:20:00,385.34,385.56,385.33,385.34,2626.0,351.3484,351.549,351.3393,351.3484,2626.0
2022-02-15 13:25:00,385.42,385.67,385.35,385.67,5048.0,351.4213,351.6493,351.3575,351.6493,5048.0
2022-02-15 13:30:00,385.8,385.82,385.49,385.54,2891.0,351.7678,351.7861,351.4852,351.5308,2891.0
2022-02-15 13:35:00,385.6,385.85,385.53,385.78,10094.0,351.5855,351.8134,351.5216,351.7496,10094.0
2022-02-15 13:40:00,385.74,386.11,385.61,385.61,6043.0,351.7131,352.0505,351.5946,351.5946,6043.0
2022-02-15 13:45:00,385.6,385.69,385.21,385.45,4848.0,351.5855,351.6675,351.2299,351.4487,4848.0
2022-02-15 13:50:00,385.38,385.44,384.85,385.07,8201.0,351.3849,351.4396,350.9016,351.1022,8201.0
2022-02-15 13:55:00,385.04,385.37,385.01,385.03,10278.0,351.0749,351.3757,351.0475,351.0657,10278.0
2022-02-15 14:00:00,385.1,386.03,384.99,385.73,14880.0,351.1296,351.9775,351.0293,351.704,14880.0
2022-02-15 14:05:00,385.75,385.86,385.43,385.63,13072.0,351.7222,351.8225,351.4305,351.6128,13072.0
2022-02-15 14:10:00,385.55,385.89,385.55,385.89,17925.0,351.5399,351.8499,351.5399,351.8499,17925.0
2022-02-15 14:15:00,385.88,385.96,385.14,385.14,11247.0,351.8408,351.9137,351.166,351.166,11247.0
2022-02-15 14:20:00,385.04,385.17,384.93,384.96,5101.0,351.0749,351.1934,350.9746,351.0019,5101.0
2022-02-15 14:25:00,385.07,385.22,384.9,385.14,8449.0,351.1022,351.239,350.9472,351.166,8449.0
2022-02-15 14:30:00,385.11,385.21,384.95,384.95,5717.0,351.1387,351.2299,350.9928,350.9928,5717.0
2022-02-15 14:35:00,384.93,385.12,384.83,384.91,9788.0,350.9746,351.1478,350.8834,350.9563,9788.0
2022-02-15 14:40:00,384.92,384.93,384.56,384.88,7448.0,350.9654,350.9746,350.6372,350.929,7448.0
2022-02-15 14:45:00,384.92,384.92,384.25,384.32,6716.0,350.9654,350.9654,350.3545,350.4184,6716.0
2022-02-15 14:50:00,384.33,384.39,384.07,384.38,8522.0,350.4275,350.4822,350.1904,350.4731,8522.0
2022-02-15 14:55:00,384.33,384.58,384.28,384.43,7310.0,350.4275,350.6554,350.3819,350.5187,7310.0
2022-02-15 15:00:00,384.4,384.55,384.36,384.47,6728.0,350.4913,350.6281,350.4548,350.5551,6728.0
2022-02-15 15:05:00,384.47,384.55,383.99,383.99,5675.0,350.5551,350.6281,350.1175,350.1175,5675.0
2022-02-15 15:10:00,384.07,384.26,384.07,384.12,6038.0,350.1904,350.3637,350.1904,350.236,6038.0
2022-02-15 15:15:00,384.05,384.08,383.75,383.88,7595.0,350.1722,350.1995,349.8987,350.0172,7595.0
2022-02-15 15:20:00,383.85,383.89,383.35,383.5,7289.0,349.9898,350.0263,349.5339,349.6707,7289.0
2022-02-15 15:25:00,383.5,383.68,383.37,383.68,8937.0,349.6707,349.8348,349.5522,349.8348,8937.0
2022-02-15 15:30:00,383.68,383.97,383.57,383.8,25483.0,349.8348,350.0992,349.7345,349.9442,25483.0
2022-02-15 15:35:00,383.75,383.9,382.97,382.99,20183.0,349.8987,350.0354,349.1875,349.2057,20183.0
2022-02-15 15:40:00,382.97,383.43,382.38,382.81,31248.0,349.1875,349.6069,348.6495,349.0416,31248.0
2022-02-15 15:45:00,382.76,383.04,382.17,382.58,19103.0,348.996,349.2513,348.458,348.8319,19103.0
2022-02-15 15:50:00,382.65,383.44,382.39,382.51,44261.0,348.8957,349.616,348.6586,348.768,44261.0
2022-02-15 15:55:00,382.53,383.03,382.03,382.29,147487.0,348.7863,349.2422,348.3304,348.5674,147487.0
2022-02-16 09:30:00,382.85,384.06,382.0,383.93,30946.0,349.078,350.1813,348.303,350.0628,30946.0
2022-02-16 09:35:00,383.64,384.26,383.48,384.26,22335.0,349.7984,350.3637,349.6525,350.3637,22335.0
2022-02-16 09:40:00,384.0,384.98,383.78,384.79,27572.0,350.1266,351.0202,349.926,350.8469,27572.0
2022-02-16 09:45:00,384.9,386.28,384.86,385.8,13054.0,350.9472,352.2055,350.9107,351.7678,13054.0
2022-02-16 09:50:00,385.79,386.88,385.79,386.11,16163.0,351.7587,352.7525,351.7587,352.0505,16163.0
2022-02-16 09:55:00,386.08,386.1,384.56,385.32,8697.0,352.0231,352.0414,350.6372,351.3302,8697.0
2022-02-16 10:00:00,385.41,385.46,384.6,384.93,6987.0,351.4122,351.4578,350.6737,350.9746,6987.0
2022-02-16 10:05:00,384.79,384.9,383.75,383.75,9045.0,350.8469,350.9472,349.8987,349.8987,9045.0
2022-02-16 10:10:00,383.71,384.25,383.71,384.11,15508.0,349.8622,350.3545,349.8622,350.2269,15508.0
2022-02-16 10:15:00,383.96,384.42,383.3,383.56,5086.0,350.0901,350.5095,349.4883,349.7254,5086.0
2022-02-16 10:20:00,383.69,384.05,383.45,383.75,3905.0,349.8439,350.1722,349.6251,349.8987,3905.0
2022-02-16 10:25:00,383.99,384.67,383.79,384.64,11623.0,350.1175,350.7375,349.9351,350.7101,11623.0
2022-02-16 10:30:00,384.52,384.76,384.39,384.57,4243.0,350.6007,350.8196,350.4822,350.6463,4243.0
2022-02-16 10:35:00,384.62,385.14,384.27,384.63,11310.0,350.6919,351.166,350.3728,350.701,11310.0
2022-02-16 10:40:00,384.53,384.53,383.57,383.8,7349.0,350.6098,350.6098,349.7345,349.9442,7349.0
2022-02-16 10:45:00,383.82,383.9,383.18,383.18,7961.0,349.9625,350.0354,349.3789,349.3789,7961.0
2022-02-16 10:50:00,383.0,383.55,382.74,383.03,11081.0,349.2148,349.7163,348.9777,349.2422,11081.0
2022-02-16 10:55:00,383.02,383.37,382.65,383.37,11318.0,349.233,349.5522,348.8957,349.5522,11318.0
2022-02-16 11:00:00,383.46,383.63,383.04,383.4,7139.0,349.6342,349.7892,349.2513,349.5795,7139.0
2022-02-16 11:05:00,383.53,383.69,383.07,383.3,6707.0,349.6981,349.8439,349.2786,349.4883,6707.0
2022-02-16 11:10:00,383.22,383.68,383.04,383.54,6321.0,349.4154,349.8348,349.2513,349.7072,6321.0
2022-02-16 11:15:00,383.68,384.18,383.65,383.76,5062.0,349.8348,350.2907,349.8075,349.9078,5062.0
2022-02-16 11:20:00,383.76,384.37,383.61,384.37,6277.0,349.9078,350.464,349.771,350.464,6277.0
2022-02-16 11:25:00,384.4,384.6,383.89,384.58,4866.0,350.4913,350.6737,350.0263,350.6554,4866.0
2022-02-16 11:30:00,384.69,384.69,384.35,384.45,4883.0,350.7557,350.7557,350.4457,350.5369,4883.0
2022-02-16 11:35:00,384.5,385.09,384.25,384.34,14199.0,350.5825,351.1204,350.3545,350.4366,14199.0
2022-02-16 11:40:00,384.42,384.51,383.96,384.3,7968.0,350.5095,350.5916,350.0901,350.4001,7968.0
2022-02-16 11:45:00,384.37,384.73,384.25,384.73,3718.0,350.464,350.7922,350.3545,350.7922,3718.0
2022-02-16 11:50:00,384.42,384.71,384.16,384.48,6359.0,350.5095,350.774,350.2725,350.5643,6359.0
2022-02-16 11:55:00,384.39,384.71,384.23,384.41,5253.0,350.4822,350.774,350.3363,350.5004,5253.0
2022-02-16 12:00:00,384.42,384.59,384.42,384.5,3354.0,350.5095,350.6646,350.5095,350.5825,3354.0
2022-02-16 12:05:00,384.42,384.7,384.41,384.6,5808.0,350.5095,350.7648,350.5004,350.6737,5808.0
2022-02-16 12:10:00,384.79,384.85,384.63,384.83,6406.0,350.8469,350.9016,350.701,350.8834,6406.0
2022-02-16 12:15:00,384.83,385.27,384.74,385.15,7000.0,350.8834,351.2846,350.8013,351.1752,7000.0
2022-02-16 12:20:00,385.11,385.5,384.99,385.25,4970.0,351.1387,351.4943,351.0293,351.2663,4970.0
2022-02-16 12:25:00,385.22,385.22,384.84,385.11,5146.0,351.239,351.239,350.8925,351.1387,5146.0
2022-02-16 12:30:00,385.0,385.25,384.79,384.88,5017.0,351.0384,351.2663,350.8469,350.929,5017.0
2022-02-16 12:35:00,384.96,385.43,384.81,385.43,6428.0,351.0019,351.4305,350.8651,351.4305,6428.0
2022-02-16 12:40:00,385.47,385.92,385.23,385.23,5106.0,351.4669,351.8772,351.2481,351.2481,5106.0
2022-02-16 12:45:00,385.24,385.92,385.12,385.75,6307.0,351.2572,351.8772,351.1478,351.7222,6307.0
2022-02-16 12:50:00,385.69,385.84,385.43,385.72,8183.0,351.6675,351.8043,351.4305,351.6949,8183.0
2022-02-16 12:55:00,385.63,385.83,385.51,385.83,8052.0,351.6128,351.7952,351.5034,351.7952,8052.0
2022-02-16 13:00:00,385.87,386.3,385.8,386.29,11108.0,351.8316,352.2237,351.7678,352.2146,11108.0
2022-02-16 13:05:00,386.38,386.6,386.15,386.24,7072.0,352.2967,352.4972,352.0869,352.169,7072.0
2022-02-16 13:10:00,386.31,386.49,386.23,386.3,5100.0,352.2328,352.397,352.1599,352.2237,5100.0
2022-02-16 13:15:00,386.32,386.58,386.32,386.43,8277.0,352.2419,352.479,352.2419,352.3422,8277.0
2022-02-16 13:20:00,386.45,386.82,386.39,386.75,10627.0,352.3605,352.6978,352.3058,352.634,10627.0
2022-02-16 13:25:00,386.77,387.04,386.65,386.7,13158.0,352.6523,352.8984,352.5428,352.5884,13158.0
2022-02-16 13:30:00,386.69,387.39,386.69,387.38,7743.0,352.5793,353.2176,352.5793,353.2084,7743.0
2022-02-16 13:35:00,387.38,387.38,386.94,387.03,12899.0,353.2084,353.2084,352.8073,352.8893,12899.0
2022-02-16 13:40:00,387.03,387.2,386.9,387.13,12904.0,352.8893,353.0443,352.7708,352.9805,12904.0
2022-02-16 13:45:00,387.01,387.12,386.69,386.75,9726.0,352.8711,352.9714,352.5793,352.634,9726.0
2022-02-16 13:50:00,386.81,387.02,386.66,386.83,6521.0,352.6887,352.8802,352.552,352.707,6521.0
2022-02-16 13:55:00,386.82,387.3,386.74,387.3,3440.0,352.6978,353.1355,352.6249,353.1355,3440.0
2022-02-16 14:00:00,387.18,388.0,386.57,387.67,14175.0,353.0261,353.7738,352.4699,353.4729,14175.0
2022-02-16 14:05:00,387.74,388.19,387.15,387.89,8966.0,353.5367,353.947,352.9987,353.6735,8966.0
2022-02-16 14:10:00,387.74,387.74,386.83,387.4,17885.0,353.5367,353.5367,352.707,353.2267,17885.0
2022-02-16 14:15:00,387.53,388.1,387.44,388.06,9307.0,353.3452,353.8649,353.2631,353.8285,9307.0
2022-02-16 14:20:00,387.74,388.5,387.74,388.32,10080.0,353.5367,354.2296,353.5367,354.0655,10080.0
2022-02-16 14:25:00,388.2,388.71,387.9,388.02,10870.0,353.9561,354.4211,353.6826,353.792,10870.0
2022-02-16 14:30:00,388.28,388.47,387.46,387.46,17550.0,354.0291,354.2023,353.2814,353.2814,17550.0
2022-02-16 14:35:00,387.67,387.67,386.9,387.3,8506.0,353.4729,353.4729,352.7708,353.1355,8506.0
2022-02-16 14:40:00,387.17,387.34,386.82,386.99,3953.0,353.017,353.172,352.6978,352.8528,3953.0
2022-02-16 14:45:00,387.09,387.21,386.87,387.12,4715.0,352.944,353.0534,352.7434,352.9714,4715.0
2022-02-16 14:50:00,387.2,387.7,387.15,387.6,4841.0,353.0443,353.5002,352.9987,353.409,4841.0
2022-02-16 14:55:00,387.57,388.16,387.46,387.96,8727.0,353.3817,353.9196,353.2814,353.7373,8727.0
2022-02-16 15:00:00,388.02,388.25,387.75,388.18,8340.0,353.792,354.0017,353.5458,353.9379,8340.0
2022-02-16 15:05:00,388.22,388.22,387.87,388.01,6689.0,353.9743,353.9743,353.6552,353.7829,6689.0
2022-02-16 15:10:00,388.03,388.05,387.62,387.76,4816.0,353.8011,353.8193,353.4273,353.5549,4816.0
2022-02-16 15:15:00,387.75,388.08,387.6,388.08,6716.0,353.5458,353.8467,353.409,353.8467,6716.0
2022-02-16 15:20:00,388.09,388.14,387.89,387.98,8484.0,353.8558,353.9014,353.6735,353.7555,8484.0
2022-02-16 15:25:00,388.08,388.23,387.94,388.07,9470.0,353.8467,353.9835,353.719,353.8376,9470.0
2022-02-16 15:30:00,388.06,388.08,387.23,387.3,15647.0,353.8285,353.8467,353.0717,353.1355,15647.0
2022-02-16 15:35:00,387.46,387.94,387.36,387.94,10037.0,353.2814,353.719,353.1902,353.719,10037.0
2022-02-16 15:40:00,387.87,388.39,387.76,388.16,14948.0,353.6552,354.1293,353.5549,353.9196,14948.0
2022-02-16 15:45:00,388.18,388.45,387.84,388.24,19379.0,353.9379,354.1841,353.6279,353.9926,19379.0
2022-02-16 15:50:00,388.32,388.55,387.51,387.54,26336.0,354.0655,354.2752,353.327,353.3543,26336.0
2022-02-16 15:55:00,387.53,387.53,386.81,386.84,77101.0,353.3452,353.3452,352.6887,352.7161,77101.0
2022-02-17 09:30:00,386.12,387.84,385.77,386.91,19396.0,352.0596,353.6279,351.7405,352.7799,19396.0
2022-02-17 09:35:00,387.28,388.86,387.23,388.7,11427.0,353.1173,354.5579,353.0717,354.412,11427.0
2022-02-17 09:40:00,388.71,388.74,387.62,387.95,14923.0,354.4211,354.4485,353.4273,353.7282,14923.0
2022-02-17 09:45:00,387.81,388.01,387.1,387.9,7539.0,353.6005,353.7829,352.9531,353.6826,7539.0
2022-02-17 09:50:00,387.57,388.33,387.0,387.19,15381.0,353.3817,354.0746,352.862,353.0352,15381.0
2022-02-17 09:55:00,387.21,387.36,386.16,386.38,16074.0,353.0534,353.1902,352.0961,352.2967,16074.0
2022-02-17 10:00:00,386.35,387.11,386.22,387.11,12381.0,352.2693,352.9623,352.1508,352.9623,12381.0
2022-02-17 10:05:00,386.98,387.62,386.71,387.28,6928.0,352.8437,353.4273,352.5975,353.1173,6928.0
2022-02-17 10:10:00,387.38,388.24,387.38,388.24,10291.0,353.2084,353.9926,353.2084,353.9926,10291.0
2022-02-17 10:15:00,388.24,388.62,388.19,388.38,7126.0,353.9926,354.3391,353.947,354.1202,7126.0
2022-02-17 10:20:00,388.38,388.49,387.77,388.48,9476.0,354.1202,354.2205,353.564,354.2114,9476.0
2022-02-17 10:25:00,388.41,388.75,388.0,388.35,8046.0,354.1476,354.4576,353.7738,354.0929,8046.0
2022-02-17 10:30:00,388.29,388.57,388.1,388.57,3553.0,354.0382,354.2935,353.8649,354.2935,3553.0
2022-02-17 10:35:00,388.41,388.81,387.84,388.21,7488.0,354.1476,354.5123,353.6279,353.9652,7488.0
2022-02-17 10:40:00,388.24,388.83,388.12,388.83,7997.0,353.9926,354.5305,353.8832,354.5305,7997.0
2022-02-17 10:45:00,388.78,389.49,388.78,389.49,10564.0,354.4849,355.1323,354.4849,355.1323,10564.0
2022-02-17 10:50:00,389.03,389.23,388.88,388.88,4098.0,354.7129,354.8952,354.5761,354.5761,4098.0
2022-02-17 10:55:00,388.99,389.3,388.94,389.3,4416.0,354.6764,354.9591,354.6308,354.9591,4416.0
2022-02-17 11:00:00,389.29,389.33,388.55,388.55,7352.0,354.95,354.9864,354.2752,354.2752,7352.0
2022-02-17 11:05:00,388.56,389.0,388.53,388.72,4328.0,354.2844,354.6855,354.257,354.4302,4328.0
2022-02-17 11:10:00,388.75,388.81,388.43,388.56,6506.0,354.4576,354.5123,354.1658,354.2844,6506.0
2022-02-17 11:15:00,388.6,388.98,388.6,388.89,3584.0,354.3208,354.6673,354.3208,354.5852,3584.0
2022-02-17 11:20:00,388.77,389.07,388.59,388.59,9406.0,354.4758,354.7494,354.3117,354.3117,9406.0
2022-02-17 11:25:00,388.59,388.62,387.95,388.28,22662.0,354.3117,354.3391,353.7282,354.0291,22662.0
2022-02-17 11:30:00,388.23,388.48,388.13,388.27,2598.0,353.9835,354.2114,353.8923,354.0199,2598.0
2022-02-17 11:35:00,388.45,388.54,388.11,388.11,2427.0,354.1841,354.2661,353.874,353.874,2427.0
2022-02-17 11:40:00,388.11,388.18,387.73,387.89,5675.0,353.874,353.9379,353.5276,353.6735,5675.0
2022-02-17 11:45:00,388.14,388.81,387.95,388.79,5583.0,353.9014,354.5123,353.7282,354.4941,5583.0
2022-02-17 11:50:00,388.79,389.32,388.76,389.0,4543.0,354.4941,354.9773,354.4667,354.6855,4543.0
2022-02-17 11:55:00,388.82,389.29,388.77,389.23,5194.0,354.5214,354.95,354.4758,354.8952,5194.0
2022-02-17 12:00:00,389.09,389.82,388.93,389.82,2643.0,354.7676,355.4332,354.6217,355.4332,2643.0
2022-02-17 12:05:00,389.93,390.18,389.86,390.0,10868.0,355.5335,355.7614,355.4697,355.5973,10868.0
2022-02-17 12:10:00,390.16,390.61,389.95,390.47,8449.0,355.7432,356.1535,355.5517,356.0259,8449.0
2022-02-17 12:15:00,390.6,391.16,390.6,391.15,11398.0,356.1444,356.655,356.1444,356.6459,11398.0
2022-02-17 12:20:00,391.1,391.19,390.75,390.77,7190.0,356.6003,356.6824,356.2812,356.2994,7190.0
2022-02-17 12:25:00,390.97,391.09,390.4,391.09,5142.0,356.4818,356.5912,355.962,356.5912,5142.0
2022-02-17 12:30:00,390.94,390.94,390.63,390.66,2858.0,356.4544,356.4544,356.1718,356.1991,2858.0
2022-02-17 12:35:00,390.68,390.92,390.57,390.7,2087.0,356.2173,356.4362,356.117,356.2356,2087.0
2022-02-17 12:40:00,390.69,390.89,390.55,390.68,4193.0,356.2265,356.4088,356.0988,356.2173,4193.0
2022-02-17 12:45:00,390.62,390.8,390.36,390.53,5928.0,356.1626,356.3268,355.9256,356.0806,5928.0
2022-02-17 12:50:00,390.53,391.05,390.53,390.94,7445.0,356.0806,356.5547,356.0806,356.4544,7445.0
2022-02-17 12:55:00,390.98,391.12,390.6,390.88,4524.0,356.4909,356.6185,356.1444,356.3997,4524.0
2022-02-17 13:00:00,390.86,390.89,390.46,390.46,3193.0,356.3815,356.4088,356.0167,356.0167,3193.0
2022-02-17 13:05:00,390.46,390.67,390.36,390.55,2302.0,356.0167,356.2082,355.9256,356.0988,2302.0
2022-02-17 13:10:00,390.62,390.97,390.44,390.92,3764.0,356.1626,356.4818,355.9985,356.4362,3764.0
2022-02-17 13:15:00,390.86,391.27,390.85,391.06,6699.0,356.3815,356.7553,356.3723,356.5638,6699.0
2022-02-17 13:20:00,391.11,391.5,391.1,391.36,4427.0,356.6094,356.965,356.6003,356.8374,4427.0
2022-02-17 13:25:00,391.36,391.39,391.03,391.18,3935.0,356.8374,356.8647,356.5365,356.6732,3935.0
2022-02-17 13:30:00,391.07,391.69,390.97,391.5,9333.0,356.5729,357.1382,356.4818,356.965,9333.0
2022-02-17 13:35:00,391.37,391.45,391.07,391.24,3447.0,356.8465,356.9194,356.5729,356.7279,3447.0
2022-02-17 13:40:00,391.16,391.16,390.48,390.7,5170.0,356.655,356.655,356.035,356.2356,5170.0
2022-02-17 13:45:00,390.69,391.07,390.68,390.77,6674.0,356.2265,356.5729,356.2173,356.2994,6674.0
2022-02-17 13:50:00,390.69,391.09,390.69,390.8,7183.0,356.2265,356.5912,356.2265,356.3268,7183.0
2022-02-17 13:55:00,390.88,391.14,390.71,390.82,5583.0,356.3997,356.6368,356.2447,356.345,5583.0
2022-02-17 14:00:00,390.7,390.94,390.42,390.54,5624.0,356.2356,356.4544,355.9803,356.0897,5624.0
2022-02-17 14:05:00,390.55,390.68,390.05,390.12,8083.0,356.0988,356.2173,355.6429,355.7067,8083.0
2022-02-17 14:10:00,390.24,390.24,389.81,390.04,3120.0,355.8162,355.8162,355.4241,355.6338,3120.0
2022-02-17 14:15:00,390.04,390.15,389.64,389.82,18518.0,355.6338,355.7341,355.2691,355.4332,18518.0
2022-02-17 14:20:00,389.74,389.82,389.28,389.38,8330.0,355.3603,355.4332,354.9408,355.032,8330.0
2022-02-17 14:25:00,389.34,389.39,388.97,389.09,4593.0,354.9955,355.0411,354.6582,354.7676,4593.0
2022-02-17 14:30:00,389.06,389.86,388.99,389.25,12171.0,354.7402,355.4697,354.6764,354.9135,12171.0
2022-02-17 14:35:00,389.27,389.53,389.11,389.33,3152.0,354.9317,355.1688,354.7858,354.9864,3152.0
2022-02-17 14:40:00,389.45,389.45,389.13,389.25,4287.0,355.0958,355.0958,354.8041,354.9135,4287.0
2022-02-17 14:45:00,389.22,389.43,389.22,389.41,3524.0,354.8861,355.0776,354.8861,355.0594,3524.0
2022-02-17 14:50:00,389.34,389.39,389.08,389.33,4927.0,354.9955,355.0411,354.7585,354.9864,4927.0
2022-02-17 14:55:00,389.25,389.29,389.04,389.05,4107.0,354.9135,354.95,354.722,354.7311,4107.0
2022-02-17 15:00:00,389.15,389.42,389.09,389.12,3663.0,354.8223,355.0685,354.7676,354.795,3663.0
2022-02-17 15:05:00,389.13,389.18,388.34,388.35,6210.0,354.8041,354.8497,354.0838,354.0929,6210.0
2022-02-17 15:10:00,388.45,388.45,388.04,388.08,4915.0,354.1841,354.1841,353.8102,353.8467,4915.0
2022-02-17 15:15:00,388.17,388.23,387.89,388.23,6900.0,353.9288,353.9835,353.6735,353.9835,6900.0
2022-02-17 15:20:00,388.38,388.74,388.35,388.42,2679.0,354.1202,354.4485,354.0929,354.1567,2679.0
2022-02-17 15:25:00,388.43,388.75,388.43,388.67,4985.0,354.1658,354.4576,354.1658,354.3846,4985.0
2022-02-17 15:30:00,388.82,389.06,388.41,388.41,7706.0,354.5214,354.7402,354.1476,354.1476,7706.0
2022-02-17 15:35:00,388.47,389.12,388.46,388.96,7593.0,354.2023,354.795,354.1932,354.6491,7593.0
2022-02-17 15:40:00,388.9,389.1,388.53,388.53,13415.0,354.5944,354.7767,354.257,354.257,13415.0
2022-02-17 15:45:00,388.68,389.24,388.32,388.32,12502.0,354.3938,354.9044,354.0655,354.0655,12502.0
2022-02-17 15:50:00,388.54,388.84,388.12,388.84,18467.0,354.2661,354.5397,353.8832,354.5397,18467.0
2022-02-17 15:55:00,388.84,389.26,388.61,388.83,45897.0,354.5397,354.9226,354.3299,354.5305,45897.0
2022-02-18 09:30:00,389.14,390.85,388.8,389.77,41183.0,354.8132,356.3723,354.5032,355.3876,41183.0
2022-02-18 09:35:00,389.6,390.34,389.2,389.84,6761.0,355.2326,355.9073,354.8679,355.4514,6761.0
2022-02-18 09:40:00,390.09,390.25,389.66,389.77,6471.0,355.6794,355.8253,355.2873,355.3876,6471.0
2022-02-18 09:45:00,389.49,389.83,388.92,389.83,6575.0,355.1323,355.4423,354.6126,355.4423,6575.0
2022-02-18 09:50:00,389.71,389.71,388.99,388.99,1727.0,355.3329,355.3329,354.6764,354.6764,1727.0
2022-02-18 09:55:00,388.98,390.66,388.81,390.22,10658.0,354.6673,356.1991,354.5123,355.7979,10658.0
2022-02-18 10:00:00,390.56,391.08,390.43,390.73,11903.0,356.1079,356.5821,355.9894,356.2629,11903.0
2022-02-18 10:05:00,390.57,390.9,390.55,390.64,5879.0,356.117,356.4179,356.0988,356.1809,5879.0
2022-02-18 10:10:00,390.65,390.94,390.41,390.71,4757.0,356.19,356.4544,355.9712,356.2447,4757.0
2022-02-18 10:15:00,390.55,391.01,390.19,390.63,7932.0,356.0988,356.5182,355.7706,356.1718,7932.0
2022-02-18 10:20:00,390.63,390.69,389.56,389.56,5633.0,356.1718,356.2265,355.1961,355.1961,5633.0
2022-02-18 10:25:00,389.67,390.02,389.51,389.55,6355.0,355.2964,355.6156,355.1505,355.187,6355.0
2022-02-18 10:30:00,389.36,389.36,388.8,389.0,7227.0,355.0138,355.0138,354.5032,354.6855,7227.0
2022-02-18 10:35:00,389.0,389.31,388.84,388.95,6070.0,354.6855,354.9682,354.5397,354.6399,6070.0
2022-02-18 10:40:00,389.02,389.02,388.06,388.45,7296.0,354.7038,354.7038,353.8285,354.1841,7296.0
2022-02-18 10:45:00,388.45,388.55,387.43,387.7,4925.0,354.1841,354.2752,353.254,353.5002,4925.0
2022-02-18 10:50:00,387.81,388.9,387.81,388.6,9845.0,353.6005,354.5944,353.6005,354.3208,9845.0
2022-02-18 10:55:00,388.6,388.78,388.12,388.12,7816.0,354.3208,354.4849,353.8832,353.8832,7816.0
2022-02-18 11:00:00,388.08,389.76,388.08,389.39,43433.0,353.8467,355.3785,353.8467,355.0411,43433.0
2022-02-18 11:05:00,389.39,390.28,388.83,388.88,20233.0,355.0411,355.8526,354.5305,354.5761,20233.0
2022-02-18 11:10:00,388.84,389.11,388.24,388.58,11243.0,354.5397,354.7858,353.9926,354.3026,11243.0
2022-02-18 11:15:00,388.99,389.11,388.5,388.66,8467.0,354.6764,354.7858,354.2296,354.3755,8467.0
2022-02-18 11:20:00,388.64,389.04,388.39,388.81,4653.0,354.3573,354.722,354.1293,354.5123,4653.0
2022-02-18 11:25:00,388.85,389.18,388.84,388.98,7401.0,354.5488,354.8497,354.5397,354.6673,7401.0
2022-02-18 11:30:00,389.03,389.2,388.45,388.62,5406.0,354.7129,354.8679,354.1841,354.3391,5406.0
2022-02-18 11:35:00,388.72,388.78,388.0,388.09,6060.0,354.4302,354.4849,353.7738,353.8558,6060.0
2022-02-18 11:40:00,388.2,388.2,387.82,387.96,6941.0,353.9561,353.9561,353.6096,353.7373,6941.0
2022-02-18 11:45:00,387.89,387.89,387.4,387.42,11186.0,353.6735,353.6735,353.2267,353.2449,11186.0
2022-02-18 11:50:00,387.32,387.33,387.03,387.17,7004.0,353.1537,353.1629,352.8893,353.017,7004.0
2022-02-18 11:55:00,387.12,387.13,386.23,386.55,8254.0,352.9714,352.9805,352.1599,352.4517,8254.0
2022-02-18 12:00:00,386.46,386.65,386.0,386.45,5332.0,352.3696,352.5428,351.9502,352.3605,5332.0
2022-02-18 12:05:00,386.62,386.69,386.37,386.58,6364.0,352.5155,352.5793,352.2875,352.479,6364.0
2022-02-18 12:10:00,386.75,387.31,386.75,387.14,5383.0,352.634,353.1446,352.634,352.9896,5383.0
2022-02-18 12:15:00,386.86,387.65,386.76,387.51,7975.0,352.7343,353.4546,352.6431,353.327,7975.0
2022-02-18 12:20:00,387.52,387.52,387.02,387.47,7086.0,353.3361,353.3361,352.8802,353.2905,7086.0
2022-02-18 12:25:00,387.37,387.98,387.36,387.96,6860.0,353.1993,353.7555,353.1902,353.7373,6860.0
2022-02-18 12:30:00,387.68,388.09,387.46,387.75,6868.0,353.482,353.8558,353.2814,353.5458,6868.0
2022-02-18 12:35:00,387.77,387.88,387.39,387.69,5007.0,353.564,353.6643,353.2176,353.4911,5007.0
2022-02-18 12:40:00,387.7,388.13,387.56,387.74,9851.0,353.5002,353.8923,353.3726,353.5367,9851.0
2022-02-18 12:45:00,387.77,387.95,387.41,387.41,7633.0,353.564,353.7282,353.2358,353.2358,7633.0
2022-02-18 12:50:00,387.66,387.73,387.21,387.31,5208.0,353.4637,353.5276,353.0534,353.1446,5208.0
2022-02-18 12:55:00,387.23,387.36,387.08,387.23,5580.0,353.0717,353.1902,352.9349,353.0717,5580.0
2022-02-18 13:00:00,387.18,387.56,386.97,387.46,5640.0,353.0261,353.3726,352.8346,353.2814,5640.0
2022-02-18 13:05:00,387.48,387.63,387.33,387.6,5558.0,353.2996,353.4364,353.1629,353.409,5558.0
2022-02-18 13:10:00,387.6,387.76,387.44,387.44,5742.0,353.409,353.5549,353.2631,353.2631,5742.0
2022-02-18 13:15:00,387.47,387.6,386.92,387.27,6010.0,353.2905,353.409,352.789,353.1081,6010.0
2022-02-18 13:20:00,387.22,387.85,387.21,387.85,3792.0,353.0626,353.637,353.0534,353.637,3792.0
2022-02-18 13:25:00,387.71,387.71,387.46,387.46,5196.0,353.5093,353.5093,353.2814,353.2814,5196.0
2022-02-18 13:30:00,387.44,387.61,387.3,387.45,7611.0,353.2631,353.4182,353.1355,353.2723,7611.0
2022-02-18 13:35:00,387.47,387.67,387.34,387.59,6211.0,353.2905,353.4729,353.172,353.3999,6211.0
2022-02-18 13:40:00,387.61,387.62,387.19,387.38,6049.0,353.4182,353.4273,353.0352,353.2084,6049.0
2022-02-18 13:45:00,387.45,388.01,387.38,387.81,4769.0,353.2723,353.7829,353.2084,353.6005,4769.0
2022-02-18 13:50:00,387.71,387.96,387.71,387.96,5389.0,353.5093,353.7373,353.5093,353.7373,5389.0
2022-02-18 13:55:00,387.89,388.16,387.61,387.91,4041.0,353.6735,353.9196,353.4182,353.6917,4041.0
2022-02-18 14:00:00,387.97,388.24,387.88,388.2,7415.0,353.7464,353.9926,353.6643,353.9561,7415.0
2022-02-18 14:05:00,388.2,388.25,387.8,388.04,2941.0,353.9561,354.0017,353.5914,353.8102,2941.0
2022-02-18 14:10:00,387.92,388.19,387.78,388.19,5507.0,353.7008,353.947,353.5732,353.947,5507.0
2022-02-18 14:15:00,388.25,388.61,388.2,388.52,6592.0,354.0017,354.3299,353.9561,354.2479,6592.0
2022-02-18 14:20:00,388.48,388.72,388.4,388.72,5185.0,354.2114,354.4302,354.1385,354.4302,5185.0
2022-02-18 14:25:00,388.78,388.78,388.33,388.46,6468.0,354.4849,354.4849,354.0746,354.1932,6468.0
2022-02-18 14:30:00,388.44,388.67,388.13,388.13,4692.0,354.1749,354.3846,353.8923,353.8923,4692.0
2022-02-18 14:35:00,387.95,387.95,387.36,387.49,5025.0,353.7282,353.7282,353.1902,353.3087,5025.0
2022-02-18 14:40:00,387.37,387.49,387.26,387.32,3895.0,353.1993,353.3087,353.099,353.1537,3895.0
2022-02-18 14:45:00,387.43,387.43,386.9,386.9,4492.0,353.254,353.254,352.7708,352.7708,4492.0
2022-02-18 14:50:00,386.77,387.83,386.63,387.83,5283.0,352.6523,353.6187,352.5246,353.6187,5283.0
2022-02-18 14:55:00,387.77,388.09,387.77,387.95,7030.0,353.564,353.8558,353.564,353.7282,7030.0
2022-02-18 15:00:00,387.88,388.21,387.35,387.36,4264.0,353.6643,353.9652,353.1811,353.1902,4264.0
2022-02-18 15:05:00,387.41,387.58,386.91,387.1,4837.0,353.2358,353.3908,352.7799,352.9531,4837.0
2022-02-18 15:10:00,387.22,387.59,386.39,386.61,13451.0,353.0626,353.3999,352.3058,352.5064,13451.0
2022-02-18 15:15:00,386.64,386.93,386.37,386.37,13956.0,352.5337,352.7981,352.2875,352.2875,13956.0
2022-02-18 15:20:00,386.44,386.55,386.21,386.55,8828.0,352.3514,352.4517,352.1416,352.4517,8828.0
2022-02-18 15:25:00,386.48,386.71,386.32,386.37,7719.0,352.3878,352.5975,352.2419,352.2875,7719.0
2022-02-18 15:30:00,386.37,386.37,385.7,385.86,11768.0,352.2875,352.2875,351.6766,351.8225,11768.0
2022-02-18 15:35:00,385.93,386.31,385.93,386.04,9422.0,351.8863,352.2328,351.8863,351.9866,9422.0
2022-02-18 15:40:00,386.1,386.88,386.1,386.66,16137.0,352.0414,352.7525,352.0414,352.552,16137.0
2022-02-18 15:45:00,386.72,387.03,386.28,386.82,14463.0,352.6067,352.8893,352.2055,352.6978,14463.0
2022-02-18 15:50:00,386.62,386.74,386.02,386.57,25174.0,352.5155,352.6249,351.9684,352.4699,25174.0
2022-02-18 15:55:00,386.45,386.67,386.22,386.53,45942.0,352.3605,352.5611,352.1508,352.4334,45942.0
2022-02-22 09:30:00,391.27,391.62,388.6,388.89,51723.0,356.7553,357.0744,354.3208,354.5852,51723.0
2022-02-22 09:35:00,389.04,389.47,388.3,388.48,26346.0,354.722,355.1141,354.0473,354.2114,26346.0
2022-02-22 09:40:00,388.12,388.33,386.41,386.52,30126.0,353.8832,354.0746,352.324,352.4243,30126.0
2022-02-22 09:45:00,386.39,387.46,386.16,387.44,22755.0,352.3058,353.2814,352.0961,353.2631,22755.0
2022-02-22 09:50:00,387.5,388.48,387.17,388.48,6616.0,353.3179,354.2114,353.017,354.2114,6616.0
2022-02-22 09:55:00,388.59,389.75,388.39,389.74,8874.0,354.3117,355.3694,354.1293,355.3603,8874.0
2022-02-22 10:00:00,389.63,389.99,389.38,389.67,3839.0,355.26,355.5882,355.032,355.2964,3839.0
2022-02-22 10:05:00,389.74,389.74,388.27,388.82,23137.0,355.3603,355.3603,354.0199,354.5214,23137.0
2022-02-22 10:10:00,388.84,388.84,387.52,387.81,10694.0,354.5397,354.5397,353.3361,353.6005,10694.0
2022-02-22 10:15:00,387.97,389.46,387.67,389.33,6588.0,353.7464,355.105,353.4729,354.9864,6588.0
2022-02-22 10:20:00,389.22,389.4,389.05,389.19,8036.0,354.8861,355.0503,354.7311,354.8588,8036.0
2022-02-22 10:25:00,389.46,390.21,389.41,390.21,8314.0,355.105,355.7888,355.0594,355.7888,8314.0
2022-02-22 10:30:00,390.04,390.21,389.81,389.9,11262.0,355.6338,355.7888,355.4241,355.5061,11262.0
2022-02-22 10:35:00,389.8,389.82,388.88,389.05,27395.0,355.415,355.4332,354.5761,354.7311,27395.0
2022-02-22 10:40:00,389.13,389.38,388.45,388.77,7979.0,354.8041,355.032,354.1841,354.4758,7979.0
2022-02-22 10:45:00,388.76,389.31,388.76,389.23,7073.0,354.4667,354.9682,354.4667,354.8952,7073.0
2022-02-22 10:50:00,389.05,389.28,388.64,389.05,7064.0,354.7311,354.9408,354.3573,354.7311,7064.0
2022-02-22 10:55:00,389.16,389.36,388.89,388.89,6203.0,354.8314,355.0138,354.5852,354.5852,6203.0
2022-02-22 11:00:00,388.9,389.82,388.9,389.51,7742.0,354.5944,355.4332,354.5944,355.1505,7742.0
2022-02-22 11:05:00,389.67,389.86,389.17,389.86,7251.0,355.2964,355.4697,354.8405,355.4697,7251.0
2022-02-22 11:10:00,389.99,390.14,389.61,389.88,11488.0,355.5882,355.725,355.2417,355.4879,11488.0
2022-02-22 11:15:00,389.91,390.65,389.91,390.5,7018.0,355.5153,356.19,355.5153,356.0532,7018.0
2022-02-22 11:20:00,390.56,391.49,390.38,391.41,11229.0,356.1079,356.9559,355.9438,356.8829,11229.0
2022-02-22 11:25:00,391.52,391.98,391.29,391.4,11172.0,356.9832,357.4027,356.7735,356.8738,11172.0
2022-02-22 11:30:00,391.52,392.0,391.52,392.0,8404.0,356.9832,357.4209,356.9832,357.4209,8404.0
2022-02-22 11:35:00,391.88,391.94,391.26,391.55,7667.0,357.3115,357.3662,356.7462,357.0106,7667.0
2022-02-22 11:40:00,391.64,392.35,391.48,392.09,13028.0,357.0927,357.74,356.9468,357.503,13028.0
2022-02-22 11:45:00,391.96,392.11,391.7,391.99,5343.0,357.3844,357.5212,357.1474,357.4118,5343.0
2022-02-22 11:50:00,392.03,392.13,391.53,391.53,10264.0,357.4483,357.5394,356.9924,356.9924,10264.0
2022-02-22 11:55:00,391.58,391.93,391.58,391.93,7076.0,357.038,357.3571,357.038,357.3571,7076.0
2022-02-22 12:00:00,391.88,392.88,391.87,392.43,12085.0,357.3115,358.2233,357.3024,357.813,12085.0
2022-02-22 12:05:00,392.51,393.08,392.48,392.96,12098.0,357.8859,358.4056,357.8586,358.2962,12098.0
2022-02-22 12:10:00,393.02,393.42,392.82,392.95,7505.0,358.3509,358.7156,358.1686,358.2871,7505.0
2022-02-22 12:15:00,392.86,392.88,392.56,392.78,5798.0,358.205,358.2233,357.9315,358.1321,5798.0
2022-02-22 12:20:00,392.79,393.05,392.5,392.56,7397.0,358.1412,358.3783,357.8768,357.9315,7397.0
2022-02-22 12:25:00,392.41,392.45,391.26,391.31,9654.0,357.7947,357.8312,356.7462,356.7918,9654.0
2022-02-22 12:30:00,391.13,391.25,390.79,390.84,5745.0,356.6276,356.7371,356.3176,356.3632,5745.0
2022-02-22 12:35:00,390.8,391.18,390.52,390.62,7136.0,356.3268,356.6732,356.0715,356.1626,7136.0
2022-02-22 12:40:00,390.6,390.63,390.14,390.36,5370.0,356.1444,356.1718,355.725,355.9256,5370.0
2022-02-22 12:45:00,390.47,390.55,390.29,390.29,3878.0,356.0259,356.0988,355.8617,355.8617,3878.0
2022-02-22 12:50:00,390.49,390.6,389.75,389.77,7677.0,356.0441,356.1444,355.3694,355.3876,7677.0
2022-02-22 12:55:00,389.5,389.61,389.3,389.41,5105.0,355.1414,355.2417,354.9591,355.0594,5105.0
2022-02-22 13:00:00,389.34,389.64,389.3,389.64,3627.0,354.9955,355.2691,354.9591,355.2691,3627.0
2022-02-22 13:05:00,389.65,389.96,389.41,389.52,10380.0,355.2782,355.5609,355.0594,355.1597,10380.0
2022-02-22 13:10:00,389.56,389.89,389.56,389.88,4140.0,355.1961,355.497,355.1961,355.4879,4140.0
2022-02-22 13:15:00,389.76,389.76,388.92,388.97,7438.0,355.3785,355.3785,354.6126,354.6582,7438.0
2022-02-22 13:20:00,389.06,389.61,389.03,389.52,6011.0,354.7402,355.2417,354.7129,355.1597,6011.0
2022-02-22 13:25:00,389.57,389.67,388.97,388.97,14014.0,355.2053,355.2964,354.6582,354.6582,14014.0
2022-02-22 13:30:00,388.98,389.39,388.84,388.97,7640.0,354.6673,355.0411,354.5397,354.6582,7640.0
2022-02-22 13:35:00,388.88,388.92,388.42,388.43,3489.0,354.5761,354.6126,354.1567,354.1658,3489.0
2022-02-22 13:40:00,388.5,388.88,388.28,388.47,6669.0,354.2296,354.5761,354.0291,354.2023,6669.0
2022-02-22 13:45:00,388.03,388.08,387.52,387.62,6988.0,353.8011,353.8467,353.3361,353.4273,6988.0
2022-02-22 13:50:00,387.47,387.51,386.87,386.87,11241.0,353.2905,353.327,352.7434,352.7434,11241.0
2022-02-22 13:55:00,387.0,387.22,386.86,387.09,4772.0,352.862,353.0626,352.7343,352.944,4772.0
2022-02-22 14:00:00,387.06,387.07,386.78,386.84,6042.0,352.9167,352.9258,352.6614,352.7161,6042.0
2022-02-22 14:05:00,386.83,386.94,385.66,385.74,21766.0,352.707,352.8073,351.6402,351.7131,21766.0
2022-02-22 14:10:00,385.75,386.21,385.54,386.12,7726.0,351.7222,352.1416,351.5308,352.0596,7726.0
2022-02-22 14:15:00,386.09,386.34,386.08,386.33,8849.0,352.0322,352.2602,352.0231,352.2511,8849.0
2022-02-22 14:20:00,386.27,386.27,385.3,385.39,9267.0,352.1964,352.1964,351.3119,351.394,9267.0
2022-02-22 14:25:00,385.53,386.58,385.37,385.96,10728.0,351.5216,352.479,351.3757,351.9137,10728.0
2022-02-22 14:30:00,385.85,386.45,385.71,385.84,7107.0,351.8134,352.3605,351.6858,351.8043,7107.0
2022-02-22 14:35:00,386.03,386.57,385.77,385.98,7030.0,351.9775,352.4699,351.7405,351.9319,7030.0
2022-02-22 14:40:00,386.06,386.45,385.75,385.87,13834.0,352.0049,352.3605,351.7222,351.8316,13834.0
2022-02-22 14:45:00,385.89,387.17,385.66,387.11,6431.0,351.8499,353.017,351.6402,352.9623,6431.0
2022-02-22 14:50:00,387.12,387.44,386.86,387.18,10249.0,352.9714,353.2631,352.7343,353.0261,10249.0
2022-02-22 14:55:00,387.31,387.66,387.17,387.24,6702.0,353.1446,353.4637,353.017,353.0808,6702.0
2022-02-22 15:00:00,387.26,387.83,387.25,387.71,3281.0,353.099,353.6187,353.0899,353.5093,3281.0
2022-02-22 15:05:00,387.8,387.86,386.88,386.88,8525.0,353.5914,353.6461,352.7525,352.7525,8525.0
2022-02-22 15:10:00,386.97,387.62,386.97,387.43,7193.0,352.8346,353.4273,352.8346,353.254,7193.0
2022-02-22 15:15:00,387.48,387.9,387.05,387.19,9160.0,353.2996,353.6826,352.9076,353.0352,9160.0
2022-02-22 15:20:00,387.21,387.49,386.92,387.1,5760.0,353.0534,353.3087,352.789,352.9531,5760.0
2022-02-22 15:25:00,386.96,387.72,386.96,387.49,10457.0,352.8255,353.5184,352.8255,353.3087,10457.0
2022-02-22 15:30:00,387.26,387.26,386.8,386.97,21535.0,353.099,353.099,352.6796,352.8346,21535.0
2022-02-22 15:35:00,387.06,387.68,386.88,387.68,17065.0,352.9167,353.482,352.7525,353.482,17065.0
2022-02-22 15:40:00,387.5,387.5,386.54,386.54,10619.0,353.3179,353.3179,352.4425,352.4425,10619.0
2022-02-22 15:45:00,386.38,386.38,385.57,385.68,14860.0,352.2967,352.2967,351.5581,351.6584,14860.0
2022-02-22 15:50:00,385.47,385.82,385.07,385.6,23128.0,351.4669,351.7861,351.1022,351.5855,23128.0
2022-02-22 15:55:00,385.6,386.42,385.6,386.11,55104.0,351.5855,352.3331,351.5855,352.0505,55104.0
2022-02-23 09:30:00,389.17,389.8,387.95,388.94,33468.0,354.8405,355.415,353.7282,354.6308,33468.0
2022-02-23 09:35:00,388.96,389.76,388.79,389.19,14063.0,354.6491,355.3785,354.4941,354.8588,14063.0
2022-02-23 09:40:00,389.2,389.42,388.61,389.36,6933.0,354.8679,355.0685,354.3299,355.0138,6933.0
2022-02-23 09:45:00,389.12,389.83,388.5,388.5,8050.0,354.795,355.4423,354.2296,354.2296,8050.0
2022-02-23 09:50:00,388.57,389.42,388.37,388.97,10090.0,354.2935,355.0685,354.1111,354.6582,10090.0
2022-02-23 09:55:00,389.11,389.44,388.93,389.17,5150.0,354.7858,355.0867,354.6217,354.8405,5150.0
2022-02-23 10:00:00,389.03,389.43,388.42,389.42,16242.0,354.7129,355.0776,354.1567,355.0685,16242.0
2022-02-23 10:05:00,389.22,389.28,388.87,388.9,7877.0,354.8861,354.9408,354.567,354.5944,7877.0
2022-02-23 10:10:00,388.8,388.83,388.03,388.1,9184.0,354.5032,354.5305,353.8011,353.8649,9184.0
2022-02-23 10:15:00,388.1,388.28,387.64,387.64,6389.0,353.8649,354.0291,353.4455,353.4455,6389.0
2022-02-23 10:20:00,387.53,387.53,386.67,386.68,7952.0,353.3452,353.3452,352.5611,352.5702,7952.0
2022-02-23 10:25:00,386.67,386.87,386.14,386.38,7037.0,352.5611,352.7434,352.0778,352.2967,7037.0
2022-02-23 10:30:00,386.3,386.49,386.0,386.49,10735.0,352.2237,352.397,351.9502,352.397,10735.0
2022-02-23 10:35:00,386.42,386.62,386.21,386.27,9471.0,352.3331,352.5155,352.1416,352.1964,9471.0
2022-02-23 10:40:00,386.38,386.66,386.08,386.43,11958.0,352.2967,352.552,352.0231,352.3422,11958.0
2022-02-23 10:45:00,386.36,386.37,386.15,386.37,9123.0,352.2784,352.2875,352.0869,352.2875,9123.0
2022-02-23 10:50:00,386.18,387.55,386.16,387.24,14374.0,352.1143,353.3634,352.0961,353.0808,14374.0
2022-02-23 10:55:00,387.23,387.38,386.54,386.9,8389.0,353.0717,353.2084,352.4425,352.7708,8389.0
2022-02-23 11:00:00,386.78,387.13,386.07,386.36,10743.0,352.6614,352.9805,352.014,352.2784,10743.0
2022-02-23 11:05:00,386.26,386.3,385.85,386.07,11705.0,352.1872,352.2237,351.8134,352.014,11705.0
2022-02-23 11:10:00,386.0,386.12,385.67,386.06,7062.0,351.9502,352.0596,351.6493,352.0049,7062.0
2022-02-23 11:15:00,386.27,386.54,386.14,386.35,4839.0,352.1964,352.4425,352.0778,352.2693,4839.0
2022-02-23 11:20:00,386.44,386.55,385.72,385.92,8829.0,352.3514,352.4517,351.6949,351.8772,8829.0
2022-02-23 11:25:00,386.02,386.38,385.97,385.97,12459.0,351.9684,352.2967,351.9228,351.9228,12459.0
2022-02-23 11:30:00,386.13,386.14,385.38,385.55,7655.0,352.0687,352.0778,351.3849,351.5399,7655.0
2022-02-23 11:35:00,385.41,385.5,384.55,384.74,12851.0,351.4122,351.4943,350.6281,350.8013,12851.0
2022-02-23 11:40:00,384.82,384.89,384.5,384.77,7996.0,350.8743,350.9381,350.5825,350.8287,7996.0
2022-02-23 11:45:00,384.77,385.67,384.77,385.57,6297.0,350.8287,351.6493,350.8287,351.5581,6297.0
2022-02-23 11:50:00,385.74,385.99,385.52,385.65,7087.0,351.7131,351.9411,351.5125,351.631,7087.0
2022-02-23 11:55:00,385.7,385.99,385.52,385.99,8401.0,351.6766,351.9411,351.5125,351.9411,8401.0
2022-02-23 12:00:00,385.94,386.21,385.76,386.13,8162.0,351.8955,352.1416,351.7313,352.0687,8162.0
2022-02-23 12:05:00,386.13,386.32,385.96,386.25,10659.0,352.0687,352.2419,351.9137,352.1781,10659.0
2022-02-23 12:10:00,386.35,386.64,386.18,386.21,7476.0,352.2693,352.5337,352.1143,352.1416,7476.0
2022-02-23 12:15:00,386.1,386.74,386.1,386.74,3400.0,352.0414,352.6249,352.0414,352.6249,3400.0
2022-02-23 12:20:00,386.72,387.12,386.72,387.08,3028.0,352.6067,352.9714,352.6067,352.9349,3028.0
2022-02-23 12:25:00,387.11,387.4,386.92,387.4,6073.0,352.9623,353.2267,352.789,353.2267,6073.0
2022-02-23 12:30:00,387.38,387.78,387.18,387.32,5193.0,353.2084,353.5732,353.0261,353.1537,5193.0
2022-02-23 12:35:00,387.43,387.64,387.27,387.35,3891.0,353.254,353.4455,353.1081,353.1811,3891.0
2022-02-23 12:40:00,387.38,387.9,387.37,387.9,11019.0,353.2084,353.6826,353.1993,353.6826,11019.0
2022-02-23 12:45:00,387.8,387.88,387.32,387.33,6692.0,353.5914,353.6643,353.1537,353.1629,6692.0
2022-02-23 12:50:00,387.31,387.41,386.85,387.23,3923.0,353.1446,353.2358,352.7252,353.0717,3923.0
2022-02-23 12:55:00,387.16,387.7,387.15,387.59,6638.0,353.0078,353.5002,352.9987,353.3999,6638.0
2022-02-23 13:00:00,387.55,387.55,387.13,387.18,9140.0,353.3634,353.3634,352.9805,353.0261,9140.0
2022-02-23 13:05:00,387.24,387.43,387.13,387.43,8507.0,353.0808,353.254,352.9805,353.254,8507.0
2022-02-23 13:10:00,387.45,387.54,387.14,387.28,15077.0,353.2723,353.3543,352.9896,353.1173,15077.0
2022-02-23 13:15:00,387.25,387.99,387.25,387.9,7040.0,353.0899,353.7646,353.0899,353.6826,7040.0
2022-02-23 13:20:00,387.88,388.29,387.75,388.26,7931.0,353.6643,354.0382,353.5458,354.0108,7931.0
2022-02-23 13:25:00,388.36,388.71,388.36,388.37,12968.0,354.102,354.4211,354.102,354.1111,12968.0
2022-02-23 13:30:00,388.47,388.47,387.63,387.86,11895.0,354.2023,354.2023,353.4364,353.6461,11895.0
2022-02-23 13:35:00,387.73,388.47,387.71,388.46,11752.0,353.5276,354.2023,353.5093,354.1932,11752.0
2022-02-23 13:40:00,388.38,389.12,388.22,389.03,12850.0,354.1202,354.795,353.9743,354.7129,12850.0
2022-02-23 13:45:00,389.08,389.71,388.91,389.71,9460.0,354.7585,355.3329,354.6035,355.3329,9460.0
2022-02-23 13:50:00,389.63,389.76,388.57,388.57,7380.0,355.26,355.3785,354.2935,354.2935,7380.0
2022-02-23 13:55:00,388.47,389.05,388.47,388.95,10248.0,354.2023,354.7311,354.2023,354.6399,10248.0
2022-02-23 14:00:00,388.95,388.96,388.18,388.26,8953.0,354.6399,354.6491,353.9379,354.0108,8953.0
2022-02-23 14:05:00,388.29,389.4,388.27,389.28,25663.0,354.0382,355.0503,354.0199,354.9408,25663.0
2022-02-23 14:10:00,389.43,389.79,389.12,389.27,11350.0,355.0776,355.4059,354.795,354.9317,11350.0
2022-02-23 14:15:00,389.16,389.62,388.91,389.44,11962.0,354.8314,355.2508,354.6035,355.0867,11962.0
2022-02-23 14:20:00,389.59,389.83,389.02,389.15,11552.0,355.2235,355.4423,354.7038,354.8223,11552.0
2022-02-23 14:25:00,389.22,389.36,388.79,388.92,10932.0,354.8861,355.0138,354.4941,354.6126,10932.0
2022-02-23 14:30:00,388.9,389.25,388.9,389.08,7859.0,354.5944,354.9135,354.5944,354.7585,7859.0
2022-02-23 14:35:00,389.15,389.66,389.14,389.66,11652.0,354.8223,355.2873,354.8132,355.2873,11652.0
2022-02-23 14:40:00,389.57,389.69,388.65,389.12,11971.0,355.2053,355.3147,354.3664,354.795,11971.0
2022-02-23 14:45:00,389.08,389.29,388.74,388.8,11726.0,354.7585,354.95,354.4485,354.5032,11726.0
2022-02-23 14:50:00,388.78,389.39,388.71,389.1,11748.0,354.4849,355.0411,354.4211,354.7767,11748.0
2022-02-23 14:55:00,389.21,389.25,388.82,389.06,11661.0,354.877,354.9135,354.5214,354.7402,11661.0
2022-02-23 15:00:00,389.06,389.15,388.56,388.69,12726.0,354.7402,354.8223,354.2844,354.4029,12726.0
2022-02-23 15:05:00,388.72,389.26,388.71,389.24,24539.0,354.4302,354.9226,354.4211,354.9044,24539.0
2022-02-23 15:10:00,389.21,389.37,388.85,389.29,16712.0,354.877,355.0229,354.5488,354.95,16712.0
2022-02-23 15:15:00,389.34,389.58,389.25,389.34,8900.0,354.9955,355.2144,354.9135,354.9955,8900.0
2022-02-23 15:20:00,389.45,390.08,389.33,390.0,25368.0,355.0958,355.6703,354.9864,355.5973,25368.0
2022-02-23 15:25:00,389.94,390.28,389.65,390.17,18790.0,355.5426,355.8526,355.2782,355.7523,18790.0
2022-02-23 15:30:00,390.06,390.1,389.38,389.85,24055.0,355.652,355.6885,355.032,355.4606,24055.0
2022-02-23 15:35:00,389.87,390.05,389.56,389.79,22121.0,355.4788,355.6429,355.1961,355.4059,22121.0
2022-02-23 15:40:00,389.78,389.86,389.25,389.42,24240.0,355.3967,355.4697,354.9135,355.0685,24240.0
2022-02-23 15:45:00,389.4,390.0,389.04,389.29,37814.0,355.0503,355.5973,354.722,354.95,37814.0
2022-02-23 15:50:00,389.26,389.26,388.52,388.57,39150.0,354.9226,354.9226,354.2479,354.2935,39150.0
2022-02-23 15:55:00,388.58,389.15,388.33,389.14,111849.0,354.3026,354.8223,354.0746,354.8132,111849.0
2022-02-24 09:30:00,398.23,398.98,396.0,396.18,164819.0,363.1013,363.7852,361.0681,361.2322,164819.0
2022-02-24 09:35:00,395.51,396.16,392.83,394.59,92010.0,360.6213,361.2139,358.1777,359.7824,92010.0
2022-02-24 09:40:00,394.24,394.27,390.44,391.4,77644.0,359.4633,359.4907,355.9985,356.8738,77644.0
2022-02-24 09:45:00,391.33,394.0,390.13,394.0,55522.0,356.81,359.2445,355.7159,359.2445,55522.0
2022-02-24 09:50:00,393.96,395.49,393.45,394.94,46614.0,359.208,360.603,358.743,360.1016,46614.0
2022-02-24 09:55:00,395.15,395.18,393.35,393.49,40521.0,360.293,360.3204,358.6518,358.7795,40521.0
2022-02-24 10:00:00,393.47,394.42,393.22,393.57,33732.0,358.7612,359.6274,358.5333,358.8524,33732.0
2022-02-24 10:05:00,393.67,394.12,392.77,392.77,34487.0,358.9436,359.3539,358.123,358.123,34487.0
2022-02-24 10:10:00,392.7,394.01,392.66,394.01,27585.0,358.0592,359.2536,358.0227,359.2536,27585.0
2022-02-24 10:15:00,394.06,394.38,391.0,391.61,27132.0,359.2992,359.591,356.5091,357.0653,27132.0
2022-02-24 10:20:00,391.43,391.65,390.07,390.5,20350.0,356.9012,357.1018,355.6612,356.0532,20350.0
2022-02-24 10:25:00,390.42,390.42,389.22,389.59,29557.0,355.9803,355.9803,354.8861,355.2235,29557.0
2022-02-24 10:30:00,389.67,390.47,389.33,390.27,19536.0,355.2964,356.0259,354.9864,355.8435,19536.0
2022-02-24 10:35:00,390.13,390.71,389.26,390.6,23434.0,355.7159,356.2447,354.9226,356.1444,23434.0
2022-02-24 10:40:00,390.31,391.26,390.06,390.67,20240.0,355.88,356.7462,355.652,356.2082,20240.0
2022-02-24 10:45:00,390.54,390.75,389.5,389.96,24009.0,356.0897,356.2812,355.1414,355.5609,24009.0
2022-02-24 10:50:00,389.83,390.73,389.73,390.66,18775.0,355.4423,356.2629,355.3511,356.1991,18775.0
2022-02-24 10:55:00,390.85,390.85,388.01,388.76,120299.0,356.3723,356.3723,353.7829,354.4667,120299.0
2022-02-24 11:00:00,388.77,389.36,388.37,389.13,21501.0,354.4758,355.0138,354.1111,354.8041,21501.0
2022-02-24 11:05:00,389.01,389.6,388.38,389.07,74295.0,354.6947,355.2326,354.1202,354.7494,74295.0
2022-02-24 11:10:00,388.97,389.62,388.37,389.11,16852.0,354.6582,355.2508,354.1111,354.7858,16852.0
2022-02-24 11:15:00,389.01,389.97,388.84,389.21,28407.0,354.6947,355.57,354.5397,354.877,28407.0
2022-02-24 11:20:00,389.33,389.58,388.76,388.93,29353.0,354.9864,355.2144,354.4667,354.6217,29353.0
2022-02-24 11:25:00,389.03,389.19,388.15,388.5,15123.0,354.7129,354.8588,353.9105,354.2296,15123.0
2022-02-24 11:30:00,388.69,389.62,388.12,389.61,23273.0,354.4029,355.2508,353.8832,355.2417,23273.0
2022-02-24 11:35:00,389.61,389.89,389.1,389.52,27563.0,355.2417,355.497,354.7767,355.1597,27563.0
2022-02-24 11:40:00,389.53,389.84,389.0,389.63,35173.0,355.1688,355.4514,354.6855,355.26,35173.0
2022-02-24 11:45:00,389.65,389.97,388.8,389.05,27385.0,355.2782,355.57,354.5032,354.7311,27385.0
2022-02-24 11:50:00,388.95,389.74,388.4,389.51,26754.0,354.6399,355.3603,354.1385,355.1505,26754.0
2022-02-24 11:55:00,389.51,390.17,389.16,390.17,12889.0,355.1505,355.7523,354.8314,355.7523,12889.0
2022-02-24 12:00:00,390.21,390.36,390.05,390.15,10305.0,355.7888,355.9256,355.6429,355.7341,10305.0
2022-02-24 12:05:00,390.05,390.05,389.17,389.34,23819.0,355.6429,355.6429,354.8405,354.9955,23819.0
2022-02-24 12:10:00,389.19,389.64,389.0,389.32,16501.0,354.8588,355.2691,354.6855,354.9773,16501.0
2022-02-24 12:15:00,389.34,389.97,389.12,389.96,13746.0,354.9955,355.57,354.795,355.5609,13746.0
2022-02-24 12:20:00,390.0,390.0,388.64,389.13,21573.0,355.5973,355.5973,354.3573,354.8041,21573.0
2022-02-24 12:25:00,389.01,389.83,388.89,389.38,17438.0,354.6947,355.4423,354.5852,355.032,17438.0
2022-02-24 12:30:00,389.4,389.44,387.42,387.62,16062.0,355.0503,355.0867,353.2449,353.4273,16062.0
2022-02-24 12:35:00,387.58,388.7,387.57,388.62,19325.0,353.3908,354.412,353.3817,354.3391,19325.0
2022-02-24 12:40:00,388.47,389.34,388.41,389.13,28441.0,354.2023,354.9955,354.1476,354.8041,28441.0
2022-02-24 12:45:00,389.08,390.22,389.08,389.73,53674.0,354.7585,355.7979,354.7585,355.3511,53674.0
2022-02-24 12:50:00,389.71,389.9,389.34,389.48,23064.0,355.3329,355.5061,354.9955,355.1232,23064.0
2022-02-24 12:55:00,389.34,389.48,388.46,388.46,9736.0,354.9955,355.1232,354.1932,354.1932,9736.0
2022-02-24 13:00:00,388.6,388.6,387.9,388.17,10558.0,354.3208,354.3208,353.6826,353.9288,10558.0
2022-02-24 13:05:00,388.09,388.97,388.08,388.95,19515.0,353.8558,354.6582,353.8467,354.6399,19515.0
2022-02-24 13:10:00,388.82,389.54,388.49,389.17,25249.0,354.5214,355.1779,354.2205,354.8405,25249.0
2022-02-24 13:15:00,389.2,389.43,389.0,389.05,35187.0,354.8679,355.0776,354.6855,354.7311,35187.0
2022-02-24 13:20:00,388.99,389.23,388.63,388.63,8894.0,354.6764,354.8952,354.3482,354.3482,8894.0
2022-02-24 13:25:00,388.71,389.81,388.6,389.54,23663.0,354.4211,355.4241,354.3208,355.1779,23663.0
2022-02-24 13:30:00,389.51,390.71,389.51,390.21,23313.0,355.1505,356.2447,355.1505,355.7888,23313.0
2022-02-24 13:35:00,390.12,390.67,390.12,390.33,17178.0,355.7067,356.2082,355.7067,355.8982,17178.0
2022-02-24 13:40:00,390.35,390.79,389.85,390.46,27374.0,355.9165,356.3176,355.4606,356.0167,27374.0
2022-02-24 13:45:00,390.46,391.67,390.17,391.24,25654.0,356.0167,357.12,355.7523,356.7279,25654.0
2022-02-24 13:50:00,391.19,391.31,389.67,389.99,21895.0,356.6824,356.7918,355.2964,355.5882,21895.0
2022-02-24 13:55:00,390.04,390.67,389.74,390.18,48902.0,355.6338,356.2082,355.3603,355.7614,48902.0
2022-02-24 14:00:00,390.18,390.27,389.64,390.06,12259.0,355.7614,355.8435,355.2691,355.652,12259.0
2022-02-24 14:05:00,390.15,390.63,389.82,389.82,13111.0,355.7341,356.1718,355.4332,355.4332,13111.0
2022-02-24 14:10:00,390.06,390.65,389.75,390.5,10874.0,355.652,356.19,355.3694,356.0532,10874.0
2022-02-24 14:15:00,390.51,390.99,389.77,390.77,16870.0,356.0623,356.5,355.3876,356.2994,16870.0
2022-02-24 14:20:00,390.73,391.96,390.65,391.58,32417.0,356.2629,357.3844,356.19,357.038,32417.0
2022-02-24 14:25:00,391.66,391.97,391.45,391.5,34283.0,357.1109,357.3935,356.9194,356.965,34283.0
2022-02-24 14:30:00,391.55,391.81,391.16,391.61,34604.0,357.0106,357.2477,356.655,357.0653,34604.0
2022-02-24 14:35:00,391.65,392.23,391.32,392.11,44526.0,357.1018,357.6306,356.8009,357.5212,44526.0
2022-02-24 14:40:00,392.13,392.99,391.7,392.82,40851.0,357.5394,358.3236,357.1474,358.1686,40851.0
2022-02-24 14:45:00,392.83,393.78,392.57,393.54,22341.0,358.1777,359.0439,357.9406,358.8251,22341.0
2022-02-24 14:50:00,393.41,393.48,392.64,393.38,23419.0,358.7065,358.7703,358.0044,358.6792,23419.0
2022-02-24 14:55:00,393.27,393.58,392.96,393.58,15091.0,358.5789,358.8615,358.2962,358.8615,15091.0
2022-02-24 15:00:00,393.45,393.66,393.01,393.3,12329.0,358.743,358.9345,358.3418,358.6062,12329.0
2022-02-24 15:05:00,393.43,393.5,392.71,392.72,15316.0,358.7248,358.7886,358.0683,358.0774,15316.0
2022-02-24 15:10:00,392.75,393.37,392.7,393.37,14890.0,358.1047,358.6701,358.0592,358.6701,14890.0
2022-02-24 15:15:00,393.28,393.46,392.52,392.52,18071.0,358.588,358.7521,357.895,357.895,18071.0
2022-02-24 15:20:00,392.56,392.74,392.0,392.43,20545.0,357.9315,358.0956,357.4209,357.813,20545.0
2022-02-24 15:25:00,392.32,392.36,391.07,391.24,19545.0,357.7127,357.7491,356.5729,356.7279,19545.0
2022-02-24 15:30:00,391.14,393.01,390.7,393.01,37255.0,356.6368,358.3418,356.2356,358.3418,37255.0
2022-02-24 15:35:00,393.0,393.4,392.93,393.4,20626.0,358.3327,358.6974,358.2689,358.6974,20626.0
2022-02-24 15:40:00,393.42,394.14,393.39,393.77,27611.0,358.7156,359.3721,358.6883,359.0348,27611.0
2022-02-24 15:45:00,393.76,394.6,393.75,394.38,44523.0,359.0256,359.7916,359.0165,359.591,44523.0
2022-02-24 15:50:00,394.38,395.95,394.34,395.68,55550.0,359.591,361.0225,359.5545,360.7763,55550.0
2022-02-24 15:55:00,395.67,395.83,394.94,395.65,176313.0,360.7672,360.9131,360.1016,360.7489,176313.0
2022-02-25 09:30:00,395.23,400.98,395.22,399.82,148812.0,360.366,365.6088,360.3569,364.5511,148812.0
2022-02-25 09:35:00,400.06,401.79,399.5,401.45,56770.0,364.7699,366.3473,364.2593,366.0373,56770.0
2022-02-25 09:40:00,401.39,402.92,400.79,400.96,31278.0,365.9826,367.3776,365.4355,365.5905,31278.0
2022-02-25 09:45:00,401.07,401.94,400.71,400.75,24060.0,365.6908,366.4841,365.3626,365.399,24060.0
2022-02-25 09:50:00,400.74,401.22,399.67,400.18,23598.0,365.3899,365.8276,364.4143,364.8793,23598.0
2022-02-25 09:55:00,400.05,400.08,398.86,399.6,21988.0,364.7608,364.7881,363.6758,364.3505,21988.0
2022-02-25 10:00:00,399.52,400.72,399.31,400.1,24464.0,364.2775,365.3717,364.0861,364.8064,24464.0
2022-02-25 10:05:00,400.19,401.0,400.01,400.61,20048.0,364.8884,365.627,364.7243,365.2714,20048.0
2022-02-25 10:10:00,400.76,402.34,400.72,402.19,16650.0,365.4082,366.8488,365.3717,366.712,16650.0
2022-02-25 10:15:00,402.19,402.53,401.52,402.53,21697.0,366.712,367.022,366.1011,367.022,21697.0
2022-02-25 10:20:00,402.5,403.82,402.44,403.65,38288.0,366.9947,368.1982,366.94,368.0432,38288.0
2022-02-25 10:25:00,403.59,405.2,403.59,404.88,48250.0,367.9885,369.4565,367.9885,369.1647,48250.0
2022-02-25 10:30:00,404.88,405.18,404.28,405.01,27893.0,369.1647,369.4383,368.6177,369.2833,27893.0
2022-02-25 10:35:00,404.98,405.41,404.43,405.14,17176.0,369.2559,369.648,368.7544,369.4018,17176.0
2022-02-25 10:40:00,405.12,405.56,404.24,404.51,17837.0,369.3836,369.7847,368.5812,368.8274,17837.0
2022-02-25 10:45:00,404.62,406.13,404.41,406.07,17502.0,368.9277,370.3045,368.7362,370.2498,17502.0
2022-02-25 10:50:00,405.92,406.15,405.5,405.9,19861.0,370.113,370.3227,369.73,370.0948,19861.0
2022-02-25 10:55:00,405.74,405.99,405.0,405.4,20555.0,369.9489,370.1768,369.2741,369.6389,20555.0
2022-02-25 11:00:00,405.64,406.88,405.25,406.88,21726.0,369.8577,370.9883,369.5021,370.9883,21726.0
2022-02-25 11:05:00,406.78,408.12,406.55,407.79,25499.0,370.8971,372.1189,370.6874,371.818,25499.0
2022-02-25 11:10:00,407.87,408.63,407.74,408.38,17067.0,371.891,372.5839,371.7724,372.356,17067.0
2022-02-25 11:15:00,408.38,408.47,407.31,407.58,17950.0,372.356,372.4381,371.3804,371.6266,17950.0
2022-02-25 11:20:00,407.41,408.4,407.03,408.27,16146.0,371.4716,372.3742,371.1251,372.2557,16146.0
2022-02-25 11:25:00,408.3,408.76,408.3,408.52,13697.0,372.283,372.7025,372.283,372.4836,13697.0
2022-02-25 11:30:00,408.44,409.35,408.25,409.25,19057.0,372.4107,373.2404,372.2375,373.1492,19057.0
2022-02-25 11:35:00,409.13,409.51,408.55,409.5,26186.0,373.0398,373.3863,372.511,373.3772,26186.0
2022-02-25 11:40:00,409.61,409.62,408.63,408.78,18678.0,373.4775,373.4866,372.5839,372.7207,18678.0
2022-02-25 11:45:00,409.0,409.13,408.15,408.62,16517.0,372.9213,373.0398,372.1463,372.5748,16517.0
2022-02-25 11:50:00,408.55,409.61,408.49,409.53,15634.0,372.511,373.4775,372.4563,373.4045,15634.0
2022-02-25 11:55:00,409.55,409.9,409.12,409.53,23887.0,373.4228,373.7419,373.0307,373.4045,23887.0
2022-02-25 12:00:00,409.49,409.87,408.97,408.99,19251.0,373.3681,373.7146,372.8939,372.9122,19251.0
2022-02-25 12:05:00,408.96,409.8,408.96,409.54,20373.0,372.8848,373.6507,372.8848,373.4137,20373.0
2022-02-25 12:10:00,409.59,410.63,409.51,410.6,39541.0,373.4593,374.4075,373.3863,374.3802,39541.0
2022-02-25 12:15:00,410.6,411.53,410.6,411.37,25834.0,374.3802,375.2281,374.3802,375.0822,25834.0
2022-02-25 12:20:00,411.46,412.5,411.14,412.15,34417.0,375.1643,376.1126,374.8725,375.7934,34417.0
2022-02-25 12:25:00,412.22,412.22,411.49,412.21,16618.0,375.8573,375.8573,375.1917,375.8481,16618.0
2022-02-25 12:30:00,412.26,412.73,411.74,412.51,18213.0,375.8937,376.3223,375.4196,376.1217,18213.0
2022-02-25 12:35:00,412.53,413.25,412.35,413.05,26733.0,376.1399,376.7964,375.9758,376.614,26733.0
2022-02-25 12:40:00,413.14,413.83,412.83,413.38,24173.0,376.6961,377.3252,376.4134,376.9149,24173.0
2022-02-25 12:45:00,413.37,413.78,412.35,413.0,21030.0,376.9058,377.2796,375.9758,376.5685,21030.0
2022-02-25 12:50:00,413.0,413.32,412.58,413.15,22437.0,376.5685,376.8602,376.1855,376.7052,22437.0
2022-02-25 12:55:00,413.15,413.34,411.97,412.03,17986.0,376.7052,376.8785,375.6293,375.684,17986.0
2022-02-25 13:00:00,412.01,412.77,411.34,411.93,41266.0,375.6658,376.3587,375.0549,375.5928,41266.0
2022-02-25 13:05:00,411.92,412.42,411.81,412.24,15619.0,375.5837,376.0396,375.4834,375.8755,15619.0
2022-02-25 13:10:00,412.3,412.5,411.14,411.9,21113.0,375.9302,376.1126,374.8725,375.5655,21113.0
2022-02-25 13:15:00,411.77,412.64,411.31,412.64,21613.0,375.447,376.2402,375.0275,376.2402,21613.0
2022-02-25 13:20:00,412.61,412.77,412.4,412.6,12104.0,376.2129,376.3587,376.0214,376.2037,12104.0
2022-02-25 13:25:00,412.49,412.89,412.49,412.81,10131.0,376.1034,376.4682,376.1034,376.3952,10131.0
2022-02-25 13:30:00,412.81,413.04,412.55,412.56,14647.0,376.3952,376.6049,376.1581,376.1673,14647.0
2022-02-25 13:35:00,412.45,413.02,412.31,412.92,19170.0,376.067,376.5867,375.9393,376.4955,19170.0
2022-02-25 13:40:00,413.04,413.66,412.89,413.66,18110.0,376.6049,377.1702,376.4682,377.1702,18110.0
2022-02-25 13:45:00,413.67,414.0,413.66,413.89,12564.0,377.1793,377.4802,377.1702,377.3799,12564.0
2022-02-25 13:50:00,413.89,414.45,413.74,414.15,12962.0,377.3799,377.8905,377.2432,377.617,12962.0
2022-02-25 13:55:00,414.17,414.3,413.59,413.61,11109.0,377.6352,377.7538,377.1064,377.1246,11109.0
2022-02-25 14:00:00,413.63,414.26,413.43,414.0,18414.0,377.1429,377.7173,376.9605,377.4802,18414.0
2022-02-25 14:05:00,413.96,414.09,413.45,413.92,13675.0,377.4438,377.5623,376.9788,377.4073,13675.0
2022-02-25 14:10:00,413.94,414.37,413.78,413.96,25543.0,377.4255,377.8176,377.2796,377.4438,25543.0
2022-02-25 14:15:00,413.95,413.95,413.43,413.6,21507.0,377.4346,377.4346,376.9605,377.1155,21507.0
2022-02-25 14:20:00,413.53,413.7,413.42,413.61,21714.0,377.0517,377.2067,376.9514,377.1246,21714.0
2022-02-25 14:25:00,413.58,413.7,413.2,413.2,18734.0,377.0973,377.2067,376.7508,376.7508,18734.0
2022-02-25 14:30:00,413.25,413.36,411.4,411.4,19673.0,376.7964,376.8967,375.1096,375.1096,19673.0
2022-02-25 14:35:00,411.48,411.72,409.49,409.49,22733.0,375.1825,375.4014,373.3681,373.3681,22733.0
2022-02-25 14:40:00,409.4,410.19,409.27,409.96,19608.0,373.286,374.0063,373.1675,373.7966,19608.0
2022-02-25 14:45:00,409.94,410.56,409.84,410.29,9368.0,373.7784,374.3437,373.6872,374.0975,9368.0
2022-02-25 14:50:00,410.12,410.41,409.6,410.1,10944.0,373.9425,374.2069,373.4684,373.9243,10944.0
2022-02-25 14:55:00,410.25,410.85,410.12,410.39,12534.0,374.061,374.6081,373.9425,374.1887,12534.0
2022-02-25 15:00:00,410.24,410.33,409.48,409.75,15770.0,374.0519,374.134,373.359,373.6051,15770.0
2022-02-25 15:05:00,409.79,410.23,409.62,409.8,16576.0,373.6416,374.0428,373.4866,373.6507,16576.0
2022-02-25 15:10:00,409.77,409.83,409.0,409.37,10447.0,373.6234,373.6781,372.9213,373.2587,10447.0
2022-02-25 15:15:00,409.26,409.77,409.21,409.7,13502.0,373.1584,373.6234,373.1128,373.5595,13502.0
2022-02-25 15:20:00,409.77,410.11,409.32,409.83,20195.0,373.6234,373.9334,373.2131,373.6781,20195.0
2022-02-25 15:25:00,409.8,410.18,409.56,409.6,9348.0,373.6507,373.9972,373.4319,373.4684,9348.0
2022-02-25 15:30:00,409.64,410.06,409.29,409.48,19932.0,373.5048,373.8878,373.1857,373.359,19932.0
2022-02-25 15:35:00,409.1,409.24,408.49,409.02,22456.0,373.0125,373.1401,372.4563,372.9395,22456.0
2022-02-25 15:40:00,409.08,409.54,408.95,408.95,19144.0,372.9942,373.4137,372.8757,372.8757,19144.0
2022-02-25 15:45:00,408.77,409.58,408.77,409.2,33285.0,372.7116,373.4501,372.7116,373.1037,33285.0
2022-02-25 15:50:00,409.41,409.83,408.79,408.8,47845.0,373.2951,373.6781,372.7298,372.7389,47845.0
2022-02-25 15:55:00,408.81,409.54,408.77,409.49,108550.0,372.7481,373.4137,372.7116,373.3681,108550.0
2022-02-28 09:30:00,413.81,421.5,413.5,419.56,223075.0,379.7424,386.7993,379.4579,385.019,223075.0
2022-02-28 09:35:00,419.1,424.07,418.01,423.83,173699.0,384.5969,389.1577,383.5966,388.9374,173699.0
2022-02-28 09:40:00,423.88,424.68,422.53,423.66,160360.0,388.9833,389.7175,387.7445,388.7814,160360.0
2022-02-28 09:45:00,423.42,424.77,423.4,424.6,141447.0,388.5612,389.8001,388.5428,389.6441,141447.0
2022-02-28 09:50:00,424.77,427.85,421.7,422.15,123124.0,389.8001,392.6265,386.9828,387.3958,123124.0
2022-02-28 09:55:00,422.18,424.61,421.52,424.09,89477.0,387.4233,389.6532,386.8176,389.176,89477.0
2022-02-28 10:00:00,424.14,426.34,423.62,426.28,71489.0,389.2219,391.2408,388.7447,391.1857,71489.0
2022-02-28 10:05:00,426.27,426.5,424.93,425.76,53498.0,391.1766,391.3876,389.9469,390.7086,53498.0
2022-02-28 10:10:00,425.72,429.65,425.59,428.68,107343.0,390.6718,394.2783,390.5526,393.3882,107343.0
2022-02-28 10:15:00,428.43,431.2,428.43,430.18,87742.0,393.1587,395.7007,393.1587,394.7647,87742.0
2022-02-28 10:20:00,430.22,430.68,429.0,429.58,62750.0,394.8014,395.2235,393.6818,394.2141,62750.0
2022-02-28 10:25:00,429.75,430.08,426.5,426.5,42706.0,394.3701,394.6729,391.3876,391.3876,42706.0
2022-02-28 10:30:00,426.31,428.9,426.25,428.18,69787.0,391.2133,393.59,391.1582,392.9293,69787.0
2022-02-28 10:35:00,428.19,429.1,427.67,427.93,29969.0,392.9385,393.7736,392.4613,392.6999,29969.0
2022-02-28 10:40:00,427.76,428.16,426.53,427.15,35637.0,392.5439,392.911,391.4152,391.9841,35637.0
2022-02-28 10:45:00,427.06,427.25,425.19,425.19,40265.0,391.9015,392.0759,390.1855,390.1855,40265.0
2022-02-28 10:50:00,425.18,425.95,424.49,425.66,33020.0,390.1763,390.8829,389.5431,390.6168,33020.0
2022-02-28 10:55:00,425.69,426.65,425.09,426.5,34370.0,390.6443,391.5253,390.0937,391.3876,34370.0
2022-02-28 11:00:00,426.53,426.57,425.42,425.78,28333.0,391.4152,391.4519,390.3965,390.7269,28333.0
2022-02-28 11:05:00,425.99,426.11,424.82,425.57,24876.0,390.9196,391.0297,389.8459,390.5342,24876.0
2022-02-28 11:10:00,425.58,427.83,425.13,427.45,48316.0,390.5434,392.6081,390.1304,392.2594,48316.0
2022-02-28 11:15:00,427.59,428.98,427.2,428.3,31960.0,392.3879,393.6635,392.03,393.0394,31960.0
2022-02-28 11:20:00,428.24,428.92,427.22,428.49,18219.0,392.9844,393.6084,392.0484,393.2138,18219.0
2022-02-28 11:25:00,428.32,428.44,427.21,428.13,10109.0,393.0578,393.1679,392.0392,392.8834,10109.0
2022-02-28 11:30:00,428.25,429.35,428.23,428.72,23468.0,392.9936,394.003,392.9752,393.4249,23468.0
2022-02-28 11:35:00,428.71,428.72,426.71,426.98,17607.0,393.4157,393.4249,391.5803,391.8281,17607.0
2022-02-28 11:40:00,426.98,427.13,426.38,426.85,22595.0,391.8281,391.9658,391.2775,391.7088,22595.0
2022-02-28 11:45:00,426.85,427.5,426.4,427.07,16954.0,391.7088,392.3053,391.2959,391.9107,16954.0
2022-02-28 11:50:00,427.21,428.2,427.03,427.9,15430.0,392.0392,392.9477,391.874,392.6724,15430.0
2022-02-28 11:55:00,427.96,429.09,427.96,428.51,17054.0,392.7274,393.7644,392.7274,393.2322,17054.0
2022-02-28 12:00:00,428.54,429.0,428.51,428.7,21695.0,393.2597,393.6818,393.2322,393.4065,21695.0
2022-02-28 12:05:00,428.67,428.8,425.68,425.81,24786.0,393.379,393.4983,390.6351,390.7544,24786.0
2022-02-28 12:10:00,425.66,426.34,425.45,425.95,17835.0,390.6168,391.2408,390.4241,390.8829,17835.0
2022-02-28 12:15:00,426.0,426.69,425.79,426.42,13244.0,390.9288,391.562,390.7361,391.3142,13244.0
2022-02-28 12:20:00,426.52,426.83,426.1,426.1,19819.0,391.406,391.6905,391.0206,391.0206,19819.0
2022-02-28 12:25:00,426.11,426.42,425.65,425.65,16036.0,391.0297,391.3142,390.6076,390.6076,16036.0
2022-02-28 12:30:00,425.6,425.99,424.96,424.96,9117.0,390.5617,390.9196,389.9744,389.9744,9117.0
2022-02-28 12:35:00,424.8,425.67,424.46,425.29,27167.0,389.8276,390.626,389.5156,390.2772,27167.0
2022-02-28 12:40:00,425.3,426.35,425.28,426.08,27940.0,390.2864,391.25,390.2681,391.0022,27940.0
2022-02-28 12:45:00,426.02,426.29,424.0,425.18,29512.0,390.9471,391.1949,389.0934,390.1763,29512.0
2022-02-28 12:50:00,424.99,425.06,423.55,424.35,19715.0,390.0019,390.0662,388.6805,389.4146,19715.0
2022-02-28 12:55:00,424.47,424.47,423.12,423.61,21756.0,389.5248,389.5248,388.2859,388.7356,21756.0
2022-02-28 13:00:00,423.52,424.75,423.4,423.85,21717.0,388.653,389.7817,388.5428,388.9558,21717.0
2022-02-28 13:05:00,423.95,425.17,423.95,424.93,24477.0,389.0476,390.1671,389.0476,389.9469,24477.0
2022-02-28 13:10:00,424.95,425.0,423.94,424.07,13153.0,389.9652,390.0111,389.0384,389.1577,13153.0
2022-02-28 13:15:00,424.11,424.11,422.6,423.23,23980.0,389.1944,389.1944,387.8087,388.3868,23980.0
2022-02-28 13:20:00,423.19,424.07,423.19,423.69,15747.0,388.3501,389.1577,388.3501,388.809,15747.0
2022-02-28 13:25:00,423.8,424.74,423.67,424.15,17841.0,388.9099,389.7725,388.7906,389.2311,17841.0
2022-02-28 13:30:00,423.91,424.25,423.55,423.98,13310.0,389.0109,389.3229,388.6805,389.0751,13310.0
2022-02-28 13:35:00,423.85,424.5,423.5,424.49,18393.0,388.9558,389.5523,388.6346,389.5431,18393.0
2022-02-28 13:40:00,424.51,425.0,424.19,424.22,16004.0,389.5615,390.0111,389.2678,389.2953,16004.0
2022-02-28 13:45:00,424.27,425.16,423.92,424.94,24864.0,389.3412,390.158,389.02,389.9561,24864.0
2022-02-28 13:50:00,425.11,425.77,424.9,425.63,25920.0,390.1121,390.7177,389.9194,390.5893,25920.0
2022-02-28 13:55:00,425.62,426.3,425.34,425.68,23987.0,390.5801,391.2041,390.3231,390.6351,23987.0
2022-02-28 14:00:00,425.64,426.11,424.8,424.94,16944.0,390.5984,391.0297,389.8276,389.9561,16944.0
2022-02-28 14:05:00,425.05,425.09,424.24,424.37,39432.0,390.057,390.0937,389.3137,389.433,39432.0
2022-02-28 14:10:00,424.38,424.43,423.37,423.61,24312.0,389.4422,389.488,388.5153,388.7356,24312.0
2022-02-28 14:15:00,423.63,425.43,423.42,425.43,25717.0,388.7539,390.4057,388.5612,390.4057,25717.0
2022-02-28 14:20:00,425.37,425.89,425.26,425.44,11142.0,390.3507,390.8279,390.2497,390.4149,11142.0
2022-02-28 14:25:00,425.54,426.18,425.54,425.82,28562.0,390.5067,391.094,390.5067,390.7636,28562.0
2022-02-28 14:30:00,425.61,425.93,424.87,425.77,9379.0,390.5709,390.8646,389.8918,390.7177,9379.0
2022-02-28 14:35:00,425.98,427.54,425.98,427.21,31543.0,390.9104,392.342,390.9104,392.0392,31543.0
2022-02-28 14:40:00,427.26,428.47,426.67,428.24,32809.0,392.0851,393.1954,391.5436,392.9844,32809.0
2022-02-28 14:45:00,428.24,428.27,427.65,427.99,15979.0,392.9844,393.0119,392.443,392.755,15979.0
2022-02-28 14:50:00,427.86,429.38,427.86,429.31,18082.0,392.6357,394.0305,392.6357,393.9663,18082.0
2022-02-28 14:55:00,429.2,429.86,429.1,429.34,24924.0,393.8654,394.471,393.7736,393.9938,24924.0
2022-02-28 15:00:00,429.44,429.78,429.06,429.15,22385.0,394.0856,394.3976,393.7369,393.8195,22385.0
2022-02-28 15:05:00,428.78,429.98,428.57,429.81,22807.0,393.4799,394.5811,393.2872,394.4251,22807.0
2022-02-28 15:10:00,429.75,429.89,429.33,429.74,24982.0,394.3701,394.4985,393.9846,394.3609,24982.0
2022-02-28 15:15:00,429.74,430.49,429.74,430.48,41208.0,394.3609,395.0491,394.3609,395.04,41208.0
2022-02-28 15:20:00,430.44,431.49,430.4,431.44,30376.0,395.0033,395.9668,394.9666,395.9209,30376.0
2022-02-28 15:25:00,431.42,432.0,430.5,430.72,46525.0,395.9026,396.4348,395.0583,395.2602,46525.0
2022-02-28 15:30:00,430.79,430.79,428.52,428.7,58857.0,395.3245,395.3245,393.2413,393.4065,58857.0
2022-02-28 15:35:00,428.7,429.94,428.53,429.45,41748.0,393.4065,394.5444,393.2505,394.0948,41748.0
2022-02-28 15:40:00,429.51,431.38,429.51,431.26,43321.0,394.1498,395.8659,394.1498,395.7558,43321.0
2022-02-28 15:45:00,431.24,433.86,431.24,433.53,77028.0,395.7374,398.1417,395.7374,397.8389,77028.0
2022-02-28 15:50:00,433.57,433.79,432.69,433.22,88272.0,397.8756,398.0775,397.068,397.5544,88272.0
2022-02-28 15:55:00,433.18,433.9,432.94,433.82,166362.0,397.5177,398.1784,397.2974,398.105,166362.0
2022-03-01 09:30:00,435.0,439.67,435.0,439.52,164648.0,399.1879,403.4734,399.1879,403.3357,164648.0
2022-03-01 09:35:00,439.71,442.72,439.05,442.65,95390.0,403.5101,406.2723,402.9044,406.2081,95390.0
2022-03-01 09:40:00,442.58,444.8,442.0,444.79,69568.0,406.1438,408.1811,405.6116,408.1719,69568.0
2022-03-01 09:45:00,444.95,446.49,444.5,446.2,74158.0,408.3187,409.7319,407.9058,409.4658,74158.0
2022-03-01 09:50:00,446.08,446.93,444.62,446.85,94004.0,409.3557,410.1357,408.0159,410.0623,94004.0
2022-03-01 09:55:00,447.0,448.0,445.9,447.18,56078.0,410.1999,411.1176,409.1905,410.3651,56078.0
2022-03-01 10:00:00,447.14,450.18,447.13,449.93,116613.0,410.3284,413.1181,410.3192,412.8887,116613.0
2022-03-01 10:05:00,450.14,451.19,449.81,450.04,92505.0,413.0814,414.045,412.7786,412.9897,92505.0
2022-03-01 10:10:00,450.09,454.44,450.09,454.34,70384.0,413.0355,417.0274,413.0355,416.9357,70384.0
2022-03-01 10:15:00,454.48,454.48,448.0,448.92,95212.0,417.0641,417.0641,411.1176,411.9619,95212.0
2022-03-01 10:20:00,448.85,450.85,448.57,450.15,37772.0,411.8976,413.733,411.6407,413.0906,37772.0
2022-03-01 10:25:00,450.21,450.67,448.8,450.25,55815.0,413.1457,413.5678,411.8517,413.1824,55815.0
2022-03-01 10:30:00,450.24,450.53,449.22,449.48,43324.0,413.1732,413.4393,412.2372,412.4758,43324.0
2022-03-01 10:35:00,449.3,452.0,449.22,450.56,95663.0,412.3106,414.7883,412.2372,413.4669,95663.0
2022-03-01 10:40:00,450.6,452.62,449.95,452.6,36969.0,413.5036,415.3573,412.9071,415.3389,36969.0
2022-03-01 10:45:00,452.59,452.79,451.73,452.29,35661.0,415.3297,415.5133,414.5405,415.0544,35661.0
2022-03-01 10:50:00,452.21,452.24,450.09,450.92,28011.0,414.981,415.0085,413.0355,413.7972,28011.0
2022-03-01 10:55:00,450.73,451.43,450.19,450.25,25968.0,413.6229,414.2652,413.1273,413.1824,25968.0
2022-03-01 11:00:00,450.19,452.41,450.18,451.67,31638.0,413.1273,415.1645,413.1181,414.4855,31638.0
2022-03-01 11:05:00,451.66,451.83,450.87,451.38,27610.0,414.4763,414.6323,413.7513,414.2193,27610.0
2022-03-01 11:10:00,451.55,454.39,451.52,453.95,37077.0,414.3753,416.9815,414.3478,416.5778,37077.0
2022-03-01 11:15:00,453.95,454.94,453.61,453.68,31117.0,416.5778,417.4863,416.2658,416.33,31117.0
2022-03-01 11:20:00,453.51,453.89,452.18,453.52,23457.0,416.174,416.5227,414.9535,416.1832,23457.0
2022-03-01 11:25:00,453.59,453.74,452.52,453.74,20508.0,416.2474,416.3851,415.2655,416.3851,20508.0
2022-03-01 11:30:00,453.62,453.8,451.1,452.1,32065.0,416.2749,416.4401,413.9624,414.8801,32065.0
2022-03-01 11:35:00,451.95,451.96,450.19,450.19,21303.0,414.7424,414.7516,413.1273,413.1273,21303.0
2022-03-01 11:40:00,450.39,450.39,448.8,449.07,30949.0,413.3108,413.3108,411.8517,412.0995,30949.0
2022-03-01 11:45:00,448.99,448.99,446.94,448.79,34584.0,412.0261,412.0261,410.1449,411.8426,34584.0
2022-03-01 11:50:00,448.65,450.38,448.23,449.92,35732.0,411.7141,413.3017,411.3287,412.8795,35732.0
2022-03-01 11:55:00,449.93,450.05,448.54,448.94,18450.0,412.8887,412.9988,411.6132,411.9802,18450.0
2022-03-01 12:00:00,449.06,449.48,448.79,449.15,21437.0,412.0903,412.4758,411.8426,412.1729,21437.0
2022-03-01 12:05:00,449.2,449.2,447.59,448.26,25190.0,412.2188,412.2188,410.7414,411.3562,25190.0
2022-03-01 12:10:00,448.47,449.06,447.44,449.04,21524.0,411.5489,412.0903,410.6037,412.072,21524.0
2022-03-01 12:15:00,448.83,449.77,448.46,449.74,15674.0,411.8793,412.7419,411.5397,412.7144,15674.0
2022-03-01 12:20:00,449.65,450.95,449.44,450.95,23197.0,412.6318,413.8247,412.4391,413.8247,23197.0
2022-03-01 12:25:00,450.89,452.03,450.24,451.52,36467.0,413.7697,414.8158,413.1732,414.3478,36467.0
2022-03-01 12:30:00,451.18,451.96,450.9,451.32,16843.0,414.0358,414.7516,413.7789,414.1643,16843.0
2022-03-01 12:35:00,451.5,452.14,451.15,452.14,10308.0,414.3295,414.9168,414.0083,414.9168,10308.0
2022-03-01 12:40:00,452.24,453.26,452.15,453.25,22453.0,415.0085,415.9446,414.926,415.9354,22453.0
2022-03-01 12:45:00,453.28,453.49,452.7,452.9,30931.0,415.9629,416.1556,415.4307,415.6142,30931.0
2022-03-01 12:50:00,452.92,453.0,452.31,452.5,11579.0,415.6326,415.706,415.0728,415.2471,11579.0
2022-03-01 12:55:00,452.47,453.69,452.39,453.0,16028.0,415.2196,416.3392,415.1462,415.706,16028.0
2022-03-01 13:00:00,452.99,453.22,452.38,452.59,14965.0,415.6968,415.9079,415.137,415.3297,14965.0
2022-03-01 13:05:00,452.76,452.76,451.62,451.83,17545.0,415.4857,415.4857,414.4396,414.6323,17545.0
2022-03-01 13:10:00,451.77,451.78,450.55,450.76,21684.0,414.5772,414.5864,413.4577,413.6504,21684.0
2022-03-01 13:15:00,450.75,451.78,450.75,451.78,13999.0,413.6412,414.5864,413.6412,414.5864,13999.0
2022-03-01 13:20:00,451.65,452.97,451.65,451.86,19824.0,414.4671,415.6784,414.4671,414.6598,19824.0
2022-03-01 13:25:00,451.97,452.24,451.3,452.13,13871.0,414.7608,415.0085,414.1459,414.9076,13871.0
2022-03-01 13:30:00,452.08,452.56,451.51,451.76,25806.0,414.8617,415.3022,414.3386,414.5681,25806.0
2022-03-01 13:35:00,451.71,454.24,451.54,454.18,33160.0,414.5222,416.8439,414.3662,416.7888,33160.0
2022-03-01 13:40:00,454.01,454.65,453.87,454.64,37675.0,416.6328,417.2201,416.5043,417.211,37675.0
2022-03-01 13:45:00,454.73,455.44,453.74,453.83,41975.0,417.2935,417.9451,416.3851,416.4676,41975.0
2022-03-01 13:50:00,453.86,454.65,453.46,454.5,17867.0,416.4952,417.2201,416.1281,417.0825,17867.0
2022-03-01 13:55:00,454.42,455.48,454.19,454.6,22353.0,417.0091,417.9818,416.798,417.1743,22353.0
2022-03-01 14:00:00,454.51,455.21,454.45,454.94,36966.0,417.0917,417.734,417.0366,417.4863,36966.0
2022-03-01 14:05:00,455.12,455.71,454.87,455.09,22131.0,417.6514,418.1929,417.422,417.6239,22131.0
2022-03-01 14:10:00,455.1,455.28,454.71,455.05,19027.0,417.6331,417.7983,417.2752,417.5872,19027.0
2022-03-01 14:15:00,455.09,455.6,454.39,454.54,24306.0,417.6239,418.0919,416.9815,417.1192,24306.0
2022-03-01 14:20:00,454.64,455.85,454.4,455.75,21633.0,417.211,418.3213,416.9907,418.2296,21633.0
2022-03-01 14:25:00,455.6,455.88,455.1,455.8,13855.0,418.0919,418.3489,417.6331,418.2755,13855.0
2022-03-01 14:30:00,455.66,455.73,454.66,454.66,18650.0,418.147,418.2112,417.2293,417.2293,18650.0
2022-03-01 14:35:00,454.51,455.74,454.51,455.52,19876.0,417.0917,418.2204,417.0917,418.0185,19876.0
2022-03-01 14:40:00,455.62,456.69,455.26,456.67,32643.0,418.1103,419.0922,417.7799,419.0738,32643.0
2022-03-01 14:45:00,456.57,456.69,455.25,455.37,17361.0,418.9821,419.0922,417.7707,417.8809,17361.0
2022-03-01 14:50:00,455.13,455.34,453.69,454.07,26076.0,417.6606,417.8533,416.3392,416.6879,26076.0
2022-03-01 14:55:00,453.86,454.83,453.58,454.44,23424.0,416.4952,417.3853,416.2382,417.0274,23424.0
2022-03-01 15:00:00,454.08,455.66,454.07,455.63,20889.0,416.6971,418.147,416.6879,418.1195,20889.0
2022-03-01 15:05:00,455.79,457.33,455.61,456.99,34772.0,418.2663,419.6795,418.1011,419.3675,34772.0
2022-03-01 15:10:00,456.87,457.31,455.91,456.09,29624.0,419.2574,419.6611,418.3764,418.5416,29624.0
2022-03-01 15:15:00,456.17,456.17,453.31,453.4,20671.0,418.615,418.615,415.9905,416.073,20671.0
2022-03-01 15:20:00,453.5,453.53,452.56,452.69,29571.0,416.1648,416.1923,415.3022,415.4215,29571.0
2022-03-01 15:25:00,452.76,455.18,452.68,454.42,35166.0,415.4857,417.7065,415.4123,417.0091,35166.0
2022-03-01 15:30:00,454.35,454.37,453.25,453.88,16414.0,416.9448,416.9632,415.9354,416.5135,16414.0
2022-03-01 15:35:00,453.67,454.09,453.14,453.68,19864.0,416.3208,416.7062,415.8344,416.33,19864.0
2022-03-01 15:40:00,453.62,454.48,453.62,454.17,30130.0,416.2749,417.0641,416.2749,416.7797,30130.0
2022-03-01 15:45:00,454.06,454.53,453.13,453.14,44218.0,416.6787,417.11,415.8253,415.8344,44218.0
2022-03-01 15:50:00,453.02,454.0,451.92,453.81,79366.0,415.7243,416.6236,414.7149,416.4493,79366.0
2022-03-01 15:55:00,453.69,458.53,453.39,456.61,442272.0,416.3392,420.7807,416.0639,419.0188,442272.0
2022-03-02 09:30:00,445.37,448.3,437.4,437.96,211221.0,408.7041,411.3929,401.3903,401.9042,211221.0
2022-03-02 09:35:00,438.31,438.31,435.0,437.32,139197.0,402.2254,402.2254,399.1879,401.3169,139197.0
2022-03-02 09:40:00,436.7,437.12,433.66,433.9,90873.0,400.7479,401.1333,397.9582,398.1784,90873.0
2022-03-02 09:45:00,433.92,435.69,432.88,433.43,76840.0,398.1968,399.821,397.2424,397.7471,76840.0
2022-03-02 09:50:00,433.3,433.37,429.28,430.28,115738.0,397.6278,397.692,393.9388,394.8564,115738.0
2022-03-02 09:55:00,430.34,433.99,429.93,433.73,88511.0,394.9115,398.261,394.5353,398.0224,88511.0
2022-03-02 10:00:00,433.79,437.0,433.79,436.77,121255.0,398.0775,401.0232,398.0775,400.8121,121255.0
2022-03-02 10:05:00,436.63,439.42,435.91,436.97,86019.0,400.6837,403.244,400.0229,400.9957,86019.0
2022-03-02 10:10:00,437.1,440.0,436.12,438.9,63012.0,401.115,403.7762,400.2156,402.7668,63012.0
2022-03-02 10:15:00,439.34,442.07,438.94,440.2,100782.0,403.1706,405.6758,402.8035,403.9598,100782.0
2022-03-02 10:20:00,440.2,444.5,440.16,443.98,119530.0,403.9598,407.9058,403.923,407.4286,119530.0
2022-03-02 10:25:00,443.85,444.44,442.0,442.43,61281.0,407.3093,407.8507,405.6116,406.0062,61281.0
2022-03-02 10:30:00,442.1,444.43,441.96,444.24,61387.0,405.7033,407.8415,405.5749,407.6672,61387.0
2022-03-02 10:35:00,444.14,444.18,442.07,442.15,32364.0,407.5754,407.6121,405.6758,405.7492,32364.0
2022-03-02 10:40:00,442.0,443.66,442.0,443.19,24776.0,405.6116,407.1349,405.6116,406.7036,24776.0
2022-03-02 10:45:00,443.24,445.81,442.59,445.18,42478.0,406.7495,409.1079,406.153,408.5298,42478.0
2022-03-02 10:50:00,445.33,445.33,443.65,444.87,20128.0,408.6674,408.6674,407.1257,408.2453,20128.0
2022-03-02 10:55:00,444.89,447.82,444.89,447.68,46690.0,408.2636,410.9524,408.2636,410.824,46690.0
2022-03-02 11:00:00,447.76,447.76,443.44,443.46,48492.0,410.8974,410.8974,406.933,406.9514,48492.0
2022-03-02 11:05:00,443.43,445.72,442.02,444.96,46154.0,406.9238,409.0253,405.6299,408.3279,46154.0
2022-03-02 11:10:00,444.99,445.39,443.4,443.55,24497.0,408.3554,408.7225,406.8963,407.034,24497.0
2022-03-02 11:15:00,443.39,443.61,442.01,442.16,29337.0,406.8871,407.089,405.6207,405.7584,29337.0
2022-03-02 11:20:00,442.28,443.81,442.24,443.49,25721.0,405.8685,407.2726,405.8318,406.9789,25721.0
2022-03-02 11:25:00,443.43,443.77,442.0,442.96,28863.0,406.9238,407.2358,405.6116,406.4925,28863.0
2022-03-02 11:30:00,442.71,445.0,442.61,443.94,30386.0,406.2631,408.3646,406.1713,407.3919,30386.0
2022-03-02 11:35:00,444.09,445.19,443.22,445.13,34135.0,407.5295,408.5389,406.7311,408.4839,34135.0
2022-03-02 11:40:00,445.1,448.1,445.08,446.59,55901.0,408.4564,411.2094,408.438,409.8237,55901.0
2022-03-02 11:45:00,446.39,447.38,445.81,446.09,29267.0,409.6402,410.5487,409.1079,409.3649,29267.0
2022-03-02 11:50:00,446.13,446.81,445.65,446.8,15689.0,409.4016,410.0256,408.9611,410.0164,15689.0
2022-03-02 11:55:00,446.87,447.91,446.72,447.71,20314.0,410.0806,411.035,409.943,410.8515,20314.0
2022-03-02 12:00:00,447.76,448.37,447.11,447.16,20571.0,410.8974,411.4571,410.3009,410.3468,20571.0
2022-03-02 12:05:00,446.81,447.39,446.5,446.6,9971.0,410.0256,410.5578,409.7411,409.8329,9971.0
2022-03-02 12:10:00,446.62,447.44,446.0,446.24,12264.0,409.8512,410.6037,409.2823,409.5025,12264.0
2022-03-02 12:15:00,446.2,446.78,445.39,446.18,10462.0,409.4658,409.998,408.7225,409.4474,10462.0
2022-03-02 12:20:00,446.15,446.28,445.25,445.25,13752.0,409.4199,409.5392,408.594,408.594,13752.0
2022-03-02 12:25:00,445.37,448.5,445.01,447.54,21800.0,408.7041,411.5764,408.3738,410.6955,21800.0
2022-03-02 12:30:00,447.54,447.8,446.59,447.48,15609.0,410.6955,410.9341,409.8237,410.6404,15609.0
2022-03-02 12:35:00,447.29,447.35,446.16,446.16,10898.0,410.4661,410.5211,409.4291,409.4291,10898.0
2022-03-02 12:40:00,446.37,446.92,446.07,446.33,12388.0,409.6218,410.1265,409.3465,409.5851,12388.0
2022-03-02 12:45:00,446.36,447.38,446.26,447.21,9814.0,409.6126,410.5487,409.5209,410.3926,9814.0
2022-03-02 12:50:00,447.17,448.15,446.87,447.73,21994.0,410.3559,411.2553,410.0806,410.8698,21994.0
2022-03-02 12:55:00,447.6,447.87,446.98,447.87,10211.0,410.7505,410.9983,410.1816,410.9983,10211.0
2022-03-02 13:00:00,447.86,448.13,447.12,447.14,15269.0,410.9891,411.2369,410.3101,410.3284,15269.0
2022-03-02 13:05:00,447.26,448.03,447.0,447.0,20299.0,410.4385,411.1451,410.1999,410.1999,20299.0
2022-03-02 13:10:00,447.03,448.2,446.7,447.14,26900.0,410.2275,411.3011,409.9246,410.3284,26900.0
2022-03-02 13:15:00,447.14,447.7,446.62,446.81,26395.0,410.3284,410.8423,409.8512,410.0256,26395.0
2022-03-02 13:20:00,447.08,448.12,447.08,447.65,12302.0,410.2733,411.2277,410.2733,410.7964,12302.0
2022-03-02 13:25:00,447.4,448.45,447.4,447.93,10625.0,410.567,411.5306,410.567,411.0534,10625.0
2022-03-02 13:30:00,448.08,449.87,448.08,449.36,31639.0,411.191,412.8337,411.191,412.3656,31639.0
2022-03-02 13:35:00,449.45,449.9,449.39,449.86,23548.0,412.4482,412.8612,412.3932,412.8245,23548.0
2022-03-02 13:40:00,449.86,450.87,449.49,450.53,35753.0,412.8245,413.7513,412.4849,413.4393,35753.0
2022-03-02 13:45:00,450.62,450.62,448.62,449.3,26258.0,413.5219,413.5219,411.6866,412.3106,26258.0
2022-03-02 13:50:00,449.76,449.76,448.97,449.22,15025.0,412.7327,412.7327,412.0078,412.2372,15025.0
2022-03-02 13:55:00,449.32,449.91,448.79,449.48,17683.0,412.3289,412.8704,411.8426,412.4758,17683.0
2022-03-02 14:00:00,449.48,449.68,448.84,449.18,9657.0,412.4758,412.6593,411.8885,412.2005,9657.0
2022-03-02 14:05:00,449.1,449.1,448.06,448.54,15016.0,412.127,412.127,411.1727,411.6132,15016.0
2022-03-02 14:10:00,448.6,448.76,448.1,448.24,9042.0,411.6682,411.815,411.2094,411.3378,9042.0
2022-03-02 14:15:00,448.13,449.0,448.13,448.8,13271.0,411.2369,412.0353,411.2369,411.8517,13271.0
2022-03-02 14:20:00,448.81,449.11,447.93,448.58,11953.0,411.8609,412.1362,411.0534,411.6499,11953.0
2022-03-02 14:25:00,448.56,449.48,447.98,449.48,19761.0,411.6315,412.4758,411.0993,412.4758,19761.0
2022-03-02 14:30:00,449.49,450.69,449.32,450.24,21846.0,412.4849,413.5861,412.3289,413.1732,21846.0
2022-03-02 14:35:00,450.29,451.56,450.19,450.51,24630.0,413.2191,414.3845,413.1273,413.421,24630.0
2022-03-02 14:40:00,450.53,450.53,449.8,450.21,20255.0,413.4393,413.4393,412.7694,413.1457,20255.0
2022-03-02 14:45:00,450.05,450.12,449.38,450.0,19954.0,412.9988,413.0631,412.384,412.953,19954.0
2022-03-02 14:50:00,450.05,450.32,448.96,448.96,18918.0,412.9988,413.2466,411.9986,411.9986,18918.0
2022-03-02 14:55:00,449.19,449.37,448.06,448.99,24962.0,412.2096,412.3748,411.1727,412.0261,24962.0
2022-03-02 15:00:00,448.95,450.5,448.13,449.88,32235.0,411.9894,413.4118,411.2369,412.8428,32235.0
2022-03-02 15:05:00,449.86,450.53,449.7,450.26,28503.0,412.8245,413.4393,412.6777,413.1915,28503.0
2022-03-02 15:10:00,450.09,451.15,449.53,449.75,26146.0,413.0355,414.0083,412.5216,412.7235,26146.0
2022-03-02 15:15:00,449.87,450.89,449.65,450.6,17896.0,412.8337,413.7697,412.6318,413.5036,17896.0
2022-03-02 15:20:00,450.46,450.75,449.89,450.34,15782.0,413.3751,413.6412,412.852,413.265,15782.0
2022-03-02 15:25:00,450.34,450.65,449.78,450.53,24349.0,413.265,413.5494,412.7511,413.4393,24349.0
2022-03-02 15:30:00,450.59,451.26,450.21,450.51,30986.0,413.4944,414.1092,413.1457,413.421,30986.0
2022-03-02 15:35:00,450.4,451.51,450.25,450.6,35783.0,413.32,414.3386,413.1824,413.5036,35783.0
2022-03-02 15:40:00,450.54,450.84,449.72,449.88,33676.0,413.4485,413.7238,412.696,412.8428,33676.0
2022-03-02 15:45:00,449.98,450.77,449.94,450.53,62035.0,412.9346,413.6596,412.8979,413.4393,62035.0
2022-03-02 15:50:00,450.53,451.0,450.14,450.63,67987.0,413.4393,413.8706,413.0814,413.5311,67987.0
2022-03-02 15:55:00,450.68,450.68,449.16,450.14,113331.0,413.577,413.577,412.1821,413.0814,113331.0
2022-03-03 09:30:00,444.72,446.33,442.67,443.55,99195.0,408.1076,409.5851,406.2264,407.034,99195.0
2022-03-03 09:35:00,443.44,444.21,439.25,440.51,141178.0,406.933,407.6396,403.088,404.2442,141178.0
2022-03-03 09:40:00,440.39,442.81,440.39,442.06,83665.0,404.1341,406.3549,404.1341,405.6666,83665.0
2022-03-03 09:45:00,442.03,443.46,440.4,441.36,83649.0,405.6391,406.9514,404.1433,405.0243,83649.0
2022-03-03 09:50:00,441.22,442.13,437.44,438.05,97772.0,404.8958,405.7309,401.427,401.9868,97772.0
2022-03-03 09:55:00,437.81,444.76,437.77,444.34,77537.0,401.7665,408.1443,401.7298,407.7589,77537.0
2022-03-03 10:00:00,444.0,444.52,439.86,440.08,62939.0,407.4469,407.9241,403.6477,403.8496,62939.0
2022-03-03 10:05:00,439.98,443.87,439.45,443.83,36972.0,403.7579,407.3276,403.2715,407.2909,36972.0
2022-03-03 10:10:00,443.67,443.9,442.69,443.39,70624.0,407.1441,407.3551,406.2448,406.8871,70624.0
2022-03-03 10:15:00,443.39,443.56,441.44,441.51,35671.0,406.8871,407.0431,405.0977,405.1619,35671.0
2022-03-03 10:20:00,441.59,442.16,440.0,440.12,37912.0,405.2353,405.7584,403.7762,403.8863,37912.0
2022-03-03 10:25:00,440.21,441.23,439.0,441.01,61173.0,403.9689,404.905,402.8585,404.7031,61173.0
2022-03-03 10:30:00,441.08,445.68,441.08,444.0,46021.0,404.7673,408.9886,404.7673,407.4469,46021.0
2022-03-03 10:35:00,444.13,444.62,443.01,443.3,16393.0,407.5662,408.0159,406.5384,406.8045,16393.0
2022-03-03 10:40:00,443.26,444.86,443.06,443.81,18572.0,406.7678,408.2361,406.5843,407.2726,18572.0
2022-03-03 10:45:00,444.02,444.65,442.21,444.01,20633.0,407.4653,408.0434,405.8043,407.4561,20633.0
2022-03-03 10:50:00,443.89,444.53,443.06,443.81,19453.0,407.346,407.9333,406.5843,407.2726,19453.0
2022-03-03 10:55:00,444.33,444.33,443.44,444.14,17564.0,407.7497,407.7497,406.933,407.5754,17564.0
2022-03-03 11:00:00,444.3,445.01,444.02,444.15,14591.0,407.7222,408.3738,407.4653,407.5846,14591.0
2022-03-03 11:05:00,444.09,445.87,443.62,445.14,23424.0,407.5295,409.163,407.0982,408.4931,23424.0
2022-03-03 11:10:00,445.08,445.25,444.21,444.27,23835.0,408.438,408.594,407.6396,407.6947,23835.0
2022-03-03 11:15:00,444.15,445.11,443.94,444.91,12877.0,407.5846,408.4655,407.3919,408.282,12877.0
2022-03-03 11:20:00,445.05,445.52,444.67,445.15,13019.0,408.4105,408.8418,408.0618,408.5022,13019.0
2022-03-03 11:25:00,445.3,446.65,445.29,446.36,21367.0,408.6399,409.8787,408.6307,409.6126,21367.0
2022-03-03 11:30:00,446.48,446.48,445.49,445.97,14449.0,409.7227,409.7227,408.8142,409.2547,14449.0
2022-03-03 11:35:00,445.9,446.45,445.14,445.88,16118.0,409.1905,409.6952,408.4931,409.1721,16118.0
2022-03-03 11:40:00,445.86,448.24,445.72,448.24,43201.0,409.1538,411.3378,409.0253,411.3378,43201.0
2022-03-03 11:45:00,448.2,448.72,448.04,448.72,16904.0,411.3011,411.7783,411.1543,411.7783,16904.0
2022-03-03 11:50:00,448.68,449.12,448.67,448.93,26135.0,411.7416,412.1454,411.7324,411.971,26135.0
2022-03-03 11:55:00,449.01,451.32,449.01,450.33,44748.0,412.0445,414.1643,412.0445,413.2558,44748.0
2022-03-03 12:00:00,450.16,450.6,449.0,449.52,26690.0,413.0998,413.5036,412.0353,412.5125,26690.0
2022-03-03 12:05:00,449.66,452.88,449.54,451.24,63868.0,412.6409,415.5959,412.5308,414.0909,63868.0
2022-03-03 12:10:00,451.01,451.41,450.2,451.1,12512.0,413.8798,414.2469,413.1365,413.9624,12512.0
2022-03-03 12:15:00,451.14,452.37,451.13,452.13,17836.0,413.9991,415.1278,413.9899,414.9076,17836.0
2022-03-03 12:20:00,451.94,452.17,451.72,451.98,16858.0,414.7332,414.9443,414.5314,414.7699,16858.0
2022-03-03 12:25:00,451.84,452.2,451.53,452.0,10199.0,414.6415,414.9718,414.357,414.7883,10199.0
2022-03-03 12:30:00,452.0,453.4,451.38,452.52,51304.0,414.7883,416.073,414.2193,415.2655,51304.0
2022-03-03 12:35:00,452.05,452.14,450.2,451.18,29603.0,414.8342,414.9168,413.1365,414.0358,29603.0
2022-03-03 12:40:00,451.03,451.75,450.32,450.56,20400.0,413.8982,414.5589,413.2466,413.4669,20400.0
2022-03-03 12:45:00,450.74,451.22,449.97,450.41,17360.0,413.632,414.0725,412.9254,413.3292,17360.0
2022-03-03 12:50:00,450.29,450.68,449.99,450.48,12066.0,413.2191,413.577,412.9438,413.3934,12066.0
2022-03-03 12:55:00,450.27,451.37,450.07,451.37,14258.0,413.2007,414.2102,413.0172,414.2102,14258.0
2022-03-03 13:00:00,451.31,451.32,450.38,450.65,14649.0,414.1551,414.1643,413.3017,413.5494,14649.0
2022-03-03 13:05:00,450.75,450.93,449.91,449.91,6529.0,413.6412,413.8064,412.8704,412.8704,6529.0
2022-03-03 13:10:00,450.05,451.38,449.73,451.25,14341.0,412.9988,414.2193,412.7052,414.1,14341.0
2022-03-03 13:15:00,451.25,452.33,450.96,451.24,17743.0,414.1,415.0911,413.8339,414.0909,17743.0
2022-03-03 13:20:00,451.26,451.89,450.83,451.33,9044.0,414.1092,414.6874,413.7146,414.1735,9044.0
2022-03-03 13:25:00,451.33,451.43,450.7,451.08,12426.0,414.1735,414.2652,413.5953,413.944,12426.0
2022-03-03 13:30:00,450.97,451.4,450.33,450.92,17947.0,413.8431,414.2377,413.2558,413.7972,17947.0
2022-03-03 13:35:00,451.0,451.17,450.7,450.93,8564.0,413.8706,414.0266,413.5953,413.8064,8564.0
2022-03-03 13:40:00,450.91,453.31,450.91,452.99,25954.0,413.788,415.9905,413.788,415.6968,25954.0
2022-03-03 13:45:00,453.02,454.0,452.29,453.17,27654.0,415.7243,416.6236,415.0544,415.862,27654.0
2022-03-03 13:50:00,453.4,454.76,453.4,454.64,19628.0,416.073,417.3211,416.073,417.211,19628.0
2022-03-03 13:55:00,454.76,455.69,454.24,455.3,64363.0,417.3211,418.1745,416.8439,417.8166,64363.0
2022-03-03 14:00:00,455.3,455.9,454.6,454.8,40253.0,417.8166,418.3672,417.1743,417.3578,40253.0
2022-03-03 14:05:00,454.73,454.98,453.89,454.47,24429.0,417.2935,417.523,416.5227,417.055,24429.0
2022-03-03 14:10:00,454.44,454.48,453.02,453.85,14530.0,417.0274,417.0641,415.7243,416.486,14530.0
2022-03-03 14:15:00,453.98,454.18,453.64,453.93,9075.0,416.6053,416.7888,416.2933,416.5594,9075.0
2022-03-03 14:20:00,453.86,454.32,453.41,454.0,16723.0,416.4952,416.9173,416.0822,416.6236,16723.0
2022-03-03 14:25:00,453.91,454.18,453.53,453.73,12270.0,416.5411,416.7888,416.1923,416.3759,12270.0
2022-03-03 14:30:00,453.69,453.97,453.45,453.48,13251.0,416.3392,416.5961,416.1189,416.1465,13251.0
2022-03-03 14:35:00,453.57,453.73,453.31,453.58,14851.0,416.229,416.3759,415.9905,416.2382,14851.0
2022-03-03 14:40:00,453.56,454.09,453.29,454.09,15491.0,416.2199,416.7062,415.9721,416.7062,15491.0
2022-03-03 14:45:00,453.78,453.78,453.23,453.35,7922.0,416.4218,416.4218,415.917,416.0272,7922.0
2022-03-03 14:50:00,453.34,453.47,451.64,451.71,25509.0,416.018,416.1373,414.4579,414.5222,25509.0
2022-03-03 14:55:00,451.66,451.66,450.0,450.0,35169.0,414.4763,414.4763,412.953,412.953,35169.0
2022-03-03 15:00:00,449.97,451.7,449.9,450.85,14352.0,412.9254,414.513,412.8612,413.733,14352.0
2022-03-03 15:05:00,451.07,451.63,450.54,450.99,16365.0,413.9349,414.4488,413.4485,413.8615,16365.0
2022-03-03 15:10:00,450.91,451.11,450.49,450.77,21487.0,413.788,413.9716,413.4026,413.6596,21487.0
2022-03-03 15:15:00,450.56,450.88,450.14,450.17,28905.0,413.4669,413.7605,413.0814,413.109,28905.0
2022-03-03 15:20:00,450.38,450.71,449.65,450.0,26399.0,413.3017,413.6045,412.6318,412.953,26399.0
2022-03-03 15:25:00,450.0,450.15,449.13,449.28,46786.0,412.953,413.0906,412.1546,412.2922,46786.0
2022-03-03 15:30:00,449.25,449.32,448.46,448.59,39402.0,412.2647,412.3289,411.5397,411.659,39402.0
2022-03-03 15:35:00,448.45,448.49,447.28,447.66,76540.0,411.5306,411.5673,410.4569,410.8056,76540.0
2022-03-03 15:40:00,447.63,448.47,447.31,447.94,37840.0,410.7781,411.5489,410.4844,411.0625,37840.0
2022-03-03 15:45:00,447.83,448.51,447.55,447.76,63948.0,410.9616,411.5856,410.7047,410.8974,63948.0
2022-03-03 15:50:00,447.68,447.74,446.86,447.16,65618.0,410.824,410.879,410.0715,410.3468,65618.0
2022-03-03 15:55:00,447.13,447.98,445.0,447.68,264475.0,410.3192,411.0993,408.3646,410.824,264475.0
2022-03-04 09:30:00,450.05,450.77,446.0,446.39,93897.0,412.9988,413.6596,409.2823,409.6402,93897.0
2022-03-04 09:35:00,446.39,447.09,443.48,443.48,35188.0,409.6402,410.2825,406.9697,406.9697,35188.0
2022-03-04 09:40:00,443.58,450.34,443.07,450.21,61015.0,407.0615,413.265,406.5935,413.1457,61015.0
2022-03-04 09:45:00,450.21,450.37,448.31,448.76,35954.0,413.1457,413.2925,411.4021,411.815,35954.0
2022-03-04 09:50:00,448.54,452.46,448.54,452.08,46817.0,411.6132,415.2104,411.6132,414.8617,46817.0
2022-03-04 09:55:00,452.15,452.68,450.17,451.71,25713.0,414.926,415.4123,413.109,414.5222,25713.0
2022-03-04 10:00:00,451.29,451.44,449.21,449.21,29121.0,414.1368,414.2744,412.228,412.228,29121.0
2022-03-04 10:05:00,449.63,450.47,449.23,450.0,15011.0,412.6134,413.3843,412.2463,412.953,15011.0
2022-03-04 10:10:00,450.0,451.14,449.92,450.67,20195.0,412.953,413.9991,412.8795,413.5678,20195.0
2022-03-04 10:15:00,450.77,452.92,450.55,452.92,37943.0,413.6596,415.6326,413.4577,415.6326,37943.0
2022-03-04 10:20:00,452.91,453.01,451.16,451.93,24247.0,415.6234,415.7152,414.0175,414.7241,24247.0
2022-03-04 10:25:00,451.71,453.35,451.65,453.35,21361.0,414.5222,416.0272,414.4671,416.0272,21361.0
2022-03-04 10:30:00,453.18,453.56,451.77,452.01,18792.0,415.8712,416.2199,414.5772,414.7975,18792.0
2022-03-04 10:35:00,452.21,452.32,450.48,450.91,15131.0,414.981,415.082,413.3934,413.788,15131.0
2022-03-04 10:40:00,450.67,451.89,450.31,450.69,18392.0,413.5678,414.6874,413.2374,413.5861,18392.0
2022-03-04 10:45:00,450.7,451.7,450.63,451.02,26208.0,413.5953,414.513,413.5311,413.889,26208.0
2022-03-04 10:50:00,451.0,452.39,450.82,452.12,30658.0,413.8706,415.1462,413.7054,414.8984,30658.0
2022-03-04 10:55:00,452.13,452.54,451.33,452.54,20167.0,414.9076,415.2838,414.1735,415.2838,20167.0
2022-03-04 11:00:00,452.78,453.75,452.3,453.08,57050.0,415.5041,416.3942,415.0636,415.7794,57050.0
2022-03-04 11:05:00,452.89,453.31,452.71,453.17,13036.0,415.605,415.9905,415.4398,415.862,13036.0
2022-03-04 11:10:00,453.27,453.27,451.88,452.19,16592.0,415.9537,415.9537,414.6782,414.9627,16592.0
2022-03-04 11:15:00,452.18,452.52,451.67,451.71,13495.0,414.9535,415.2655,414.4855,414.5222,13495.0
2022-03-04 11:20:00,451.8,451.8,451.14,451.75,10640.0,414.6048,414.6048,413.9991,414.5589,10640.0
2022-03-04 11:25:00,451.99,452.4,451.7,452.32,8332.0,414.7791,415.1554,414.513,415.082,8332.0
2022-03-04 11:30:00,452.2,453.22,452.07,452.9,18908.0,414.9718,415.9079,414.8525,415.6142,18908.0
2022-03-04 11:35:00,452.88,453.75,452.02,453.26,13559.0,415.5959,416.3942,414.8067,415.9446,13559.0
2022-03-04 11:40:00,453.25,453.85,453.13,453.59,13089.0,415.9354,416.486,415.8253,416.2474,13089.0
2022-03-04 11:45:00,453.53,455.46,453.46,454.97,35131.0,416.1923,417.9634,416.1281,417.5138,35131.0
2022-03-04 11:50:00,455.13,456.79,454.94,456.71,27208.0,417.6606,419.184,417.4863,419.1105,27208.0
2022-03-04 11:55:00,456.63,457.81,456.0,457.5,57279.0,419.0371,420.12,418.459,419.8355,57279.0
2022-03-04 12:00:00,457.38,458.5,457.01,458.3,38207.0,419.7254,420.7532,419.3858,420.5696,38207.0
2022-03-04 12:05:00,458.14,458.49,458.0,458.24,15027.0,420.4228,420.744,420.2943,420.5146,15027.0
2022-03-04 12:10:00,458.21,458.79,457.38,458.48,19295.0,420.4871,421.0193,419.7254,420.7348,19295.0
2022-03-04 12:15:00,458.0,458.34,457.17,457.37,15759.0,420.2943,420.6063,419.5327,419.7162,15759.0
2022-03-04 12:20:00,457.41,459.13,457.17,459.13,24504.0,419.7529,421.3313,419.5327,421.3313,24504.0
2022-03-04 12:25:00,459.33,459.41,458.18,458.68,21475.0,421.5148,421.5883,420.4595,420.9184,21475.0
2022-03-04 12:30:00,458.44,458.44,457.13,457.13,12651.0,420.6981,420.6981,419.496,419.496,12651.0
2022-03-04 12:35:00,457.13,457.88,456.98,456.98,14490.0,419.496,420.1842,419.3583,419.3583,14490.0
2022-03-04 12:40:00,456.82,457.34,456.74,457.2,7334.0,419.2115,419.6887,419.1381,419.5602,7334.0
2022-03-04 12:45:00,457.16,457.81,456.95,457.02,16128.0,419.5235,420.12,419.3308,419.395,16128.0
2022-03-04 12:50:00,457.02,457.13,456.64,456.78,25892.0,419.395,419.496,419.0463,419.1748,25892.0
2022-03-04 12:55:00,456.79,457.28,456.15,457.22,26994.0,419.184,419.6336,418.5966,419.5786,26994.0
2022-03-04 13:00:00,457.34,458.0,457.27,457.75,26913.0,419.6887,420.2943,419.6244,420.0649,26913.0
2022-03-04 13:05:00,457.71,458.1,457.55,457.61,13667.0,420.0282,420.3861,419.8814,419.9364,13667.0
2022-03-04 13:10:00,457.7,457.72,457.25,457.33,13075.0,420.019,420.0374,419.6061,419.6795,13075.0
2022-03-04 13:15:00,457.32,457.77,456.64,456.88,13732.0,419.6703,420.0833,419.0463,419.2665,13732.0
2022-03-04 13:20:00,456.94,457.74,456.73,457.68,18412.0,419.3216,420.0557,419.1289,420.0007,18412.0
2022-03-04 13:25:00,457.69,458.95,457.32,458.65,46219.0,420.0099,421.1661,419.6703,420.8908,46219.0
2022-03-04 13:30:00,458.56,458.88,458.13,458.77,12102.0,420.8082,421.1019,420.4136,421.0009,12102.0
2022-03-04 13:35:00,458.75,458.87,458.29,458.77,46674.0,420.9826,421.0927,420.5605,421.0009,46674.0
2022-03-04 13:40:00,458.77,458.96,458.46,458.67,16182.0,421.0009,421.1753,420.7165,420.9092,16182.0
2022-03-04 13:45:00,458.72,459.82,458.63,459.81,17513.0,420.9551,421.9645,420.8725,421.9553,17513.0
2022-03-04 13:50:00,459.72,460.0,459.28,459.47,43655.0,421.8727,422.1297,421.469,421.6433,43655.0
2022-03-04 13:55:00,459.32,459.68,459.08,459.22,6416.0,421.5057,421.836,421.2854,421.4139,6416.0
2022-03-04 14:00:00,459.3,460.72,459.3,460.6,30253.0,421.4873,422.7904,421.4873,422.6803,30253.0
2022-03-04 14:05:00,460.68,461.28,460.64,460.99,20403.0,422.7537,423.3043,422.717,423.0382,20403.0
2022-03-04 14:10:00,461.11,461.25,460.64,461.08,20553.0,423.1483,423.2768,422.717,423.1208,20553.0
2022-03-04 14:15:00,461.14,462.66,461.02,462.48,18783.0,423.1758,424.5707,423.0657,424.4055,18783.0
2022-03-04 14:20:00,462.25,462.45,461.4,461.9,12605.0,424.1945,424.378,423.4144,423.8733,12605.0
2022-03-04 14:25:00,461.89,462.26,461.02,462.11,19606.0,423.8641,424.2036,423.0657,424.066,19606.0
2022-03-04 14:30:00,462.17,462.44,461.65,462.4,12492.0,424.121,424.3688,423.6438,424.3321,12492.0
2022-03-04 14:35:00,462.33,462.53,461.71,461.84,17001.0,424.2679,424.4514,423.6989,423.8182,17001.0
2022-03-04 14:40:00,462.0,462.0,460.84,460.99,16613.0,423.965,423.965,422.9005,423.0382,16613.0
2022-03-04 14:45:00,460.94,462.13,460.64,461.64,19433.0,422.9923,424.0843,422.717,423.6347,19433.0
2022-03-04 14:50:00,461.49,461.76,461.02,461.1,23176.0,423.497,423.7448,423.0657,423.1391,23176.0
2022-03-04 14:55:00,461.17,461.28,459.59,459.7,17681.0,423.2034,423.3043,421.7534,421.8544,17681.0
2022-03-04 15:00:00,459.73,460.46,459.31,459.31,14138.0,421.8819,422.5518,421.4965,421.4965,14138.0
2022-03-04 15:05:00,459.45,459.88,458.38,458.51,15549.0,421.625,422.0196,420.6431,420.7624,15549.0
2022-03-04 15:10:00,458.64,458.64,456.27,456.96,30539.0,420.8817,420.8817,418.7068,419.34,30539.0
2022-03-04 15:15:00,456.97,457.76,456.69,456.69,19476.0,419.3491,420.0741,419.0922,419.0922,19476.0
2022-03-04 15:20:00,456.78,458.23,456.78,458.03,18107.0,419.1748,420.5054,419.1748,420.3219,18107.0
2022-03-04 15:25:00,457.99,458.65,457.67,458.11,21507.0,420.2852,420.8908,419.9915,420.3953,21507.0
2022-03-04 15:30:00,458.19,458.6,457.81,458.38,17083.0,420.4687,420.8449,420.12,420.6431,17083.0
2022-03-04 15:35:00,458.44,458.7,457.4,457.92,18586.0,420.6981,420.9367,419.7437,420.2209,18586.0
2022-03-04 15:40:00,457.94,457.94,457.2,457.69,24889.0,420.2393,420.2393,419.5602,420.0099,24889.0
2022-03-04 15:45:00,457.55,458.34,457.01,457.28,46984.0,419.8814,420.6063,419.3858,419.6336,46984.0
2022-03-04 15:50:00,457.29,459.0,456.83,459.0,57394.0,419.6428,421.212,419.2207,421.212,57394.0
2022-03-04 15:55:00,458.96,459.16,457.96,458.18,150258.0,421.1753,421.3588,420.2576,420.4595,150258.0
2022-03-07 09:30:00,462.3,469.52,462.11,466.08,167183.0,424.2403,430.8659,424.066,427.7091,167183.0
2022-03-07 09:35:00,466.61,469.15,465.75,468.52,75076.0,428.1955,430.5264,427.4063,429.9483,75076.0
2022-03-07 09:40:00,468.34,474.07,468.03,472.45,149004.0,429.7831,435.0413,429.4986,433.5547,149004.0
2022-03-07 09:45:00,472.13,474.21,470.07,470.48,80550.0,433.2611,435.1698,431.3707,431.7469,80550.0
2022-03-07 09:50:00,470.42,474.14,469.36,473.8,78806.0,431.6918,435.1056,430.7191,434.7936,78806.0
2022-03-07 09:55:00,473.67,475.35,471.5,472.9,108821.0,434.6743,436.216,432.6829,433.9677,108821.0
2022-03-07 10:00:00,472.67,473.22,471.5,473.19,64219.0,433.7566,434.2613,432.6829,434.2338,64219.0
2022-03-07 10:05:00,473.03,475.41,471.57,474.45,84715.0,434.087,436.271,432.7472,435.3901,84715.0
2022-03-07 10:10:00,474.07,477.77,473.69,477.42,77599.0,435.0413,438.4367,434.6926,438.1156,77599.0
2022-03-07 10:15:00,477.74,479.44,477.62,478.66,90102.0,438.4092,439.9693,438.2991,439.2535,90102.0
2022-03-07 10:20:00,478.56,479.92,477.26,477.53,99232.0,439.1617,440.4097,437.9687,438.2165,99232.0
2022-03-07 10:25:00,477.38,479.62,476.55,478.76,39461.0,438.0788,440.1344,437.3172,439.3452,39461.0
2022-03-07 10:30:00,478.45,479.44,476.26,476.39,65475.0,439.0608,439.9693,437.0511,437.1704,65475.0
2022-03-07 10:35:00,476.38,476.48,473.03,475.92,102506.0,437.1612,437.2529,434.087,436.739,102506.0
2022-03-07 10:40:00,475.72,478.34,475.14,478.08,65051.0,436.5555,438.9598,436.0233,438.7212,65051.0
2022-03-07 10:45:00,477.96,479.23,477.6,478.08,42629.0,438.6111,439.7765,438.2807,438.7212,42629.0
2022-03-07 10:50:00,477.93,478.59,476.67,477.82,38259.0,438.5836,439.1892,437.4273,438.4826,38259.0
2022-03-07 10:55:00,477.87,478.05,475.9,475.96,54535.0,438.5285,438.6937,436.7207,436.7758,54535.0
2022-03-07 11:00:00,476.0,476.0,474.26,474.27,31611.0,436.8125,436.8125,435.2157,435.2249,31611.0
2022-03-07 11:05:00,474.05,475.86,472.28,475.51,61097.0,435.023,436.684,433.3987,436.3628,61097.0
2022-03-07 11:10:00,475.74,478.65,475.51,477.99,52682.0,436.5739,439.2443,436.3628,438.6386,52682.0
2022-03-07 11:15:00,478.12,478.96,477.01,477.02,43163.0,438.7579,439.5288,437.7393,437.7485,43163.0
2022-03-07 11:20:00,476.91,479.04,476.21,477.42,69724.0,437.6475,439.6022,437.0052,438.1156,69724.0
2022-03-07 11:25:00,477.69,479.25,476.48,479.25,66647.0,438.3633,439.7949,437.2529,439.7949,66647.0
2022-03-07 11:30:00,479.13,479.99,478.77,479.7,88039.0,439.6848,440.474,439.3544,440.2078,88039.0
2022-03-07 11:35:00,479.7,479.73,477.12,477.2,32629.0,440.2078,440.2354,437.8403,437.9137,32629.0
2022-03-07 11:40:00,477.17,477.35,476.52,476.7,13767.0,437.8861,438.0513,437.2896,437.4548,13767.0
2022-03-07 11:45:00,476.72,477.78,476.12,477.16,34334.0,437.4732,438.4459,436.9226,437.877,34334.0
2022-03-07 11:50:00,477.3,477.3,475.79,476.38,25615.0,438.0054,438.0054,436.6197,437.1612,25615.0
2022-03-07 11:55:00,476.2,477.13,476.2,477.1,36526.0,436.996,437.8494,436.996,437.8219,36526.0
2022-03-07 12:00:00,477.17,477.17,472.8,473.11,41965.0,437.8861,437.8861,433.8759,434.1604,41965.0
2022-03-07 12:05:00,473.13,473.79,472.51,472.94,29135.0,434.1787,434.7844,433.6098,434.0044,29135.0
2022-03-07 12:10:00,473.11,473.28,472.38,472.78,13149.0,434.1604,434.3164,433.4905,433.8576,13149.0
2022-03-07 12:15:00,472.75,473.0,468.1,468.24,45055.0,433.83,434.0594,429.5628,429.6913,45055.0
2022-03-07 12:20:00,468.11,468.33,466.07,466.38,33852.0,429.572,429.7739,427.7,427.9844,33852.0
2022-03-07 12:25:00,466.38,468.4,465.92,467.28,65046.0,427.9844,429.8381,427.5623,428.8103,65046.0
2022-03-07 12:30:00,467.2,468.22,466.71,467.39,21999.0,428.7369,429.673,428.2873,428.9113,21999.0
2022-03-07 12:35:00,467.42,467.8,466.03,466.04,27896.0,428.9388,429.2875,427.6633,427.6724,27896.0
2022-03-07 12:40:00,466.12,466.23,464.33,464.36,25449.0,427.7458,427.8468,426.1032,426.1307,25449.0
2022-03-07 12:45:00,464.37,464.88,463.49,464.52,34818.0,426.1399,426.6079,425.3324,426.2776,34818.0
2022-03-07 12:50:00,464.5,464.98,463.8,463.91,17613.0,426.2592,426.6997,425.6168,425.7178,17613.0
2022-03-07 12:55:00,463.81,466.87,463.4,466.49,24906.0,425.626,428.4341,425.2498,428.0854,24906.0
2022-03-07 13:00:00,466.54,468.6,466.46,467.6,48092.0,428.1313,430.0217,428.0579,429.104,48092.0
2022-03-07 13:05:00,467.86,468.58,467.75,468.24,9686.0,429.3426,430.0033,429.2417,429.6913,9686.0
2022-03-07 13:10:00,468.29,469.39,466.75,467.46,33463.0,429.7372,430.7466,428.324,428.9755,33463.0
2022-03-07 13:15:00,467.52,468.47,467.37,467.5,8706.0,429.0306,429.9024,428.8929,429.0122,8706.0
2022-03-07 13:20:00,467.42,468.6,467.27,467.99,14974.0,428.9388,430.0217,428.8012,429.4619,14974.0
2022-03-07 13:25:00,468.18,469.03,467.89,468.38,17759.0,429.6363,430.4163,429.3701,429.8198,17759.0
2022-03-07 13:30:00,468.4,468.89,467.91,468.13,9813.0,429.8381,430.2878,429.3885,429.5904,9813.0
2022-03-07 13:35:00,468.46,469.18,468.44,468.99,20852.0,429.8932,430.5539,429.8748,430.3796,20852.0
2022-03-07 13:40:00,468.89,468.89,465.52,465.9,22320.0,430.2878,430.2878,427.1952,427.544,22320.0
2022-03-07 13:45:00,465.83,466.19,464.73,465.87,21841.0,427.4797,427.8101,426.4703,427.5164,21841.0
2022-03-07 13:50:00,465.78,468.16,465.39,468.0,12252.0,427.4338,429.6179,427.0759,429.4711,12252.0
2022-03-07 13:55:00,467.81,468.44,467.55,468.22,7440.0,429.2967,429.8748,429.0581,429.673,7440.0
2022-03-07 14:00:00,468.29,469.21,468.12,468.78,17530.0,429.7372,430.5815,429.5812,430.1869,17530.0
2022-03-07 14:05:00,468.79,469.63,467.5,467.54,14103.0,430.196,430.9669,429.0122,429.0489,14103.0
2022-03-07 14:10:00,467.39,468.9,466.8,468.62,24034.0,428.9113,430.297,428.3699,430.04,24034.0
2022-03-07 14:15:00,468.9,469.67,468.5,468.5,15268.0,430.297,431.0036,429.9299,429.9299,15268.0
2022-03-07 14:20:00,468.56,468.58,467.87,468.49,9108.0,429.985,430.0033,429.3518,429.9207,9108.0
2022-03-07 14:25:00,468.59,469.64,468.37,469.1,17271.0,430.0125,430.9761,429.8106,430.4805,17271.0
2022-03-07 14:30:00,469.03,470.18,468.73,469.6,16916.0,430.4163,431.4716,430.141,430.9393,16916.0
2022-03-07 14:35:00,469.65,471.81,469.63,471.81,15997.0,430.9852,432.9674,430.9669,432.9674,15997.0
2022-03-07 14:40:00,471.62,472.0,469.69,469.96,37864.0,432.793,433.1418,431.0219,431.2697,37864.0
2022-03-07 14:45:00,470.18,472.29,470.07,472.22,29505.0,431.4716,433.4079,431.3707,433.3437,29505.0
2022-03-07 14:50:00,472.14,472.34,470.3,470.43,24458.0,433.2702,433.4538,431.5817,431.701,24458.0
2022-03-07 14:55:00,470.48,471.72,469.03,469.03,22947.0,431.7469,432.8848,430.4163,430.4163,22947.0
2022-03-07 15:00:00,469.17,470.75,469.17,470.52,26649.0,430.5447,431.9947,430.5447,431.7836,26649.0
2022-03-07 15:05:00,470.61,470.62,469.16,469.44,12400.0,431.8662,431.8754,430.5356,430.7925,12400.0
2022-03-07 15:10:00,469.38,469.43,467.88,468.01,34430.0,430.7375,430.7833,429.361,429.4802,34430.0
2022-03-07 15:15:00,468.1,468.59,466.45,467.29,67410.0,429.5628,430.0125,428.0487,428.8195,67410.0
2022-03-07 15:20:00,467.37,467.54,465.36,465.78,20825.0,428.8929,429.0489,427.0484,427.4338,20825.0
2022-03-07 15:25:00,465.67,467.14,465.55,465.55,30809.0,427.3329,428.6819,427.2228,427.2228,30809.0
2022-03-07 15:30:00,465.33,465.65,464.34,465.17,36132.0,427.0209,427.3145,426.1124,426.8741,36132.0
2022-03-07 15:35:00,465.35,466.98,465.13,466.64,40529.0,427.0392,428.535,426.8373,428.223,40529.0
2022-03-07 15:40:00,466.53,467.63,465.59,467.32,27737.0,428.1221,429.1315,427.2595,428.8471,27737.0
2022-03-07 15:45:00,467.41,467.41,464.14,464.29,51141.0,428.9296,428.9296,425.9289,426.0665,51141.0
2022-03-07 15:50:00,464.13,466.36,463.73,465.67,84240.0,425.9197,427.9661,425.5526,427.3329,84240.0
2022-03-07 15:55:00,465.76,467.26,465.76,465.91,147323.0,427.4155,428.792,427.4155,427.5531,147323.0
2022-03-08 09:30:00,463.78,465.76,460.21,464.16,178197.0,425.5985,427.4155,422.3224,425.9472,178197.0
2022-03-08 09:35:00,464.36,465.24,459.02,459.44,74660.0,426.1307,426.9383,421.2304,421.6158,74660.0
2022-03-08 09:40:00,459.22,464.81,458.2,463.02,54085.0,421.4139,426.5437,420.4779,424.9011,54085.0
2022-03-08 09:45:00,462.49,465.52,461.76,462.0,93879.0,424.4147,427.1952,423.7448,423.965,93879.0
2022-03-08 09:50:00,461.89,463.84,461.89,463.53,46575.0,423.8641,425.6536,423.8641,425.3691,46575.0
2022-03-08 09:55:00,463.43,465.28,463.18,464.2,41370.0,425.2773,426.975,425.0479,425.9839,41370.0
2022-03-08 10:00:00,464.41,465.29,463.61,463.81,18988.0,426.1766,426.9842,425.4425,425.626,18988.0
2022-03-08 10:05:00,463.8,463.8,459.02,459.3,25410.0,425.6168,425.6168,421.2304,421.4873,25410.0
2022-03-08 10:10:00,459.31,459.99,457.18,459.99,34457.0,421.4965,422.1205,419.5418,422.1205,34457.0
2022-03-08 10:15:00,459.85,460.26,458.59,458.89,27669.0,421.992,422.3683,420.8358,421.1111,27669.0
2022-03-08 10:20:00,459.39,460.43,458.68,459.6,20158.0,421.5699,422.5243,420.9184,421.7626,20158.0
2022-03-08 10:25:00,459.8,462.21,459.52,461.35,37030.0,421.9462,424.1577,421.6892,423.3685,37030.0
2022-03-08 10:30:00,461.84,465.5,461.84,465.5,17272.0,423.8182,427.1769,423.8182,427.1769,17272.0
2022-03-08 10:35:00,465.18,466.44,462.75,465.69,142827.0,426.8832,428.0395,424.6533,427.3512,142827.0
2022-03-08 10:40:00,465.73,466.86,464.69,466.53,35787.0,427.388,428.4249,426.4336,428.1221,35787.0
2022-03-08 10:45:00,466.47,467.11,464.59,464.79,21093.0,428.067,428.6543,426.3418,426.5253,21093.0
2022-03-08 10:50:00,464.59,466.21,464.1,465.52,22575.0,426.3418,427.8284,425.8921,427.1952,22575.0
2022-03-08 10:55:00,465.35,466.5,464.62,466.49,16544.0,427.0392,428.0946,426.3693,428.0854,16544.0
2022-03-08 11:00:00,466.25,466.34,464.31,464.69,28234.0,427.8651,427.9477,426.0849,426.4336,28234.0
2022-03-08 11:05:00,464.68,464.74,463.56,464.34,9469.0,426.4244,426.4795,425.3966,426.1124,9469.0
2022-03-08 11:10:00,464.11,465.97,463.93,465.96,10573.0,425.9013,427.6082,425.7361,427.599,10573.0
2022-03-08 11:15:00,465.97,466.33,464.62,466.16,8940.0,427.6082,427.9386,426.3693,427.7826,8940.0
2022-03-08 11:20:00,466.74,468.0,465.85,465.85,18950.0,428.3148,429.4711,427.4981,427.4981,18950.0
2022-03-08 11:25:00,465.93,467.5,465.65,467.29,16509.0,427.5715,429.0122,427.3145,428.8195,16509.0
2022-03-08 11:30:00,467.11,467.49,466.01,466.16,30066.0,428.6543,429.0031,427.6449,427.7826,30066.0
2022-03-08 11:35:00,466.18,466.27,463.05,463.76,21761.0,427.8009,427.8835,424.9286,425.5801,21761.0
2022-03-08 11:40:00,463.44,463.67,462.23,462.96,15002.0,425.2865,425.4975,424.1761,424.846,15002.0
2022-03-08 11:45:00,462.68,463.99,462.51,463.04,12920.0,424.5891,425.7912,424.433,424.9194,12920.0
2022-03-08 11:50:00,463.04,464.23,462.44,464.23,10687.0,424.9194,426.0114,424.3688,426.0114,10687.0
2022-03-08 11:55:00,464.53,465.51,464.1,465.0,8977.0,426.2867,427.1861,425.8921,426.7181,8977.0
2022-03-08 12:00:00,464.37,465.0,464.09,464.8,16285.0,426.1399,426.7181,425.883,426.5345,16285.0
2022-03-08 12:05:00,464.8,465.24,463.53,464.26,20365.0,426.5345,426.9383,425.3691,426.039,20365.0
2022-03-08 12:10:00,464.52,465.99,464.11,465.14,10830.0,426.2776,427.6265,425.9013,426.8465,10830.0
2022-03-08 12:15:00,465.0,465.19,460.29,460.77,24803.0,426.7181,426.8924,422.3958,422.8363,24803.0
2022-03-08 12:20:00,460.8,460.8,451.53,456.24,79583.0,422.8638,422.8638,414.357,418.6792,79583.0
2022-03-08 12:25:00,456.51,458.97,454.05,458.57,47742.0,418.927,421.1845,416.6695,420.8174,47742.0
2022-03-08 12:30:00,458.22,458.68,457.11,458.44,27076.0,420.4962,420.9184,419.4776,420.6981,27076.0
2022-03-08 12:35:00,458.25,458.46,453.34,453.34,32246.0,420.5238,420.7165,416.018,416.018,32246.0
2022-03-08 12:40:00,453.31,453.97,451.0,453.68,59135.0,415.9905,416.5961,413.8706,416.33,59135.0
2022-03-08 12:45:00,453.2,453.65,451.77,453.34,22986.0,415.8895,416.3025,414.5772,416.018,22986.0
2022-03-08 12:50:00,453.36,455.06,452.92,454.1,17916.0,416.0363,417.5964,415.6326,416.7154,17916.0
2022-03-08 12:55:00,454.57,454.66,453.3,454.2,20694.0,417.1467,417.2293,415.9813,416.8072,20694.0
2022-03-08 13:00:00,454.16,454.59,452.52,453.71,22521.0,416.7705,417.1651,415.2655,416.3575,22521.0
2022-03-08 13:05:00,453.6,456.07,453.55,456.06,24058.0,416.2566,418.5232,416.2107,418.5141,24058.0
2022-03-08 13:10:00,455.75,456.37,455.37,455.68,31543.0,418.2296,418.7985,417.8809,418.1653,31543.0
2022-03-08 13:15:00,455.82,456.11,454.0,454.17,16871.0,418.2938,418.5599,416.6236,416.7797,16871.0
2022-03-08 13:20:00,454.14,454.14,452.85,453.18,35464.0,416.7521,416.7521,415.5683,415.8712,35464.0
2022-03-08 13:25:00,453.21,454.51,453.03,453.98,19141.0,415.8987,417.0917,415.7335,416.6053,19141.0
2022-03-08 13:30:00,453.88,455.79,453.33,454.92,17378.0,416.5135,418.2663,416.0088,417.4679,17378.0
2022-03-08 13:35:00,454.84,455.24,454.19,454.37,24196.0,417.3945,417.7616,416.798,416.9632,24196.0
2022-03-08 13:40:00,454.22,454.22,452.83,453.07,26717.0,416.8255,416.8255,415.55,415.7702,26717.0
2022-03-08 13:45:00,453.09,453.26,450.51,451.78,81402.0,415.7886,415.9446,413.421,414.5864,81402.0
2022-03-08 13:50:00,451.78,453.84,451.77,453.37,56131.0,414.5864,416.4768,414.5772,416.0455,56131.0
2022-03-08 13:55:00,453.36,454.36,453.34,454.36,19071.0,416.0363,416.954,416.018,416.954,19071.0
2022-03-08 14:00:00,454.21,454.71,452.75,453.18,16844.0,416.8164,417.2752,415.4766,415.8712,16844.0
2022-03-08 14:05:00,453.0,454.39,452.55,454.39,20258.0,415.706,416.9815,415.293,416.9815,20258.0
2022-03-08 14:10:00,454.51,455.05,453.72,454.23,19324.0,417.0917,417.5872,416.3667,416.8347,19324.0
2022-03-08 14:15:00,454.25,454.39,453.15,453.25,17938.0,416.8531,416.9815,415.8436,415.9354,17938.0
2022-03-08 14:20:00,453.25,453.88,452.71,453.73,14487.0,415.9354,416.5135,415.4398,416.3759,14487.0
2022-03-08 14:25:00,453.47,455.09,453.38,455.09,8747.0,416.1373,417.6239,416.0547,417.6239,8747.0
2022-03-08 14:30:00,455.12,455.31,454.67,455.18,10946.0,417.6514,417.8258,417.2385,417.7065,10946.0
2022-03-08 14:35:00,455.42,457.33,455.38,456.8,19184.0,417.9267,419.6795,417.89,419.1931,19184.0
2022-03-08 14:40:00,456.6,456.6,454.59,456.03,14590.0,419.0096,419.0096,417.1651,418.4865,14590.0
2022-03-08 14:45:00,455.92,456.14,455.44,455.7,18810.0,418.3856,418.5875,417.9451,418.1837,18810.0
2022-03-08 14:50:00,455.83,456.0,453.54,453.54,24750.0,418.303,418.459,416.2015,416.2015,24750.0
2022-03-08 14:55:00,453.65,454.54,453.59,454.1,12717.0,416.3025,417.1192,416.2474,416.7154,12717.0
2022-03-08 15:00:00,454.24,454.28,453.01,453.95,15716.0,416.8439,416.8806,415.7152,416.5778,15716.0
2022-03-08 15:05:00,454.0,454.09,453.41,453.58,15692.0,416.6236,416.7062,416.0822,416.2382,15692.0
2022-03-08 15:10:00,453.58,453.78,452.34,453.4,30644.0,416.2382,416.4218,415.1003,416.073,30644.0
2022-03-08 15:15:00,453.2,453.2,451.74,451.82,27025.0,415.8895,415.8895,414.5497,414.6231,27025.0
2022-03-08 15:20:00,451.9,451.96,450.88,451.71,15943.0,414.6965,414.7516,413.7605,414.5222,15943.0
2022-03-08 15:25:00,451.62,451.95,450.72,450.75,45090.0,414.4396,414.7424,413.6137,413.6412,45090.0
2022-03-08 15:30:00,450.87,451.05,449.76,450.07,37120.0,413.7513,413.9165,412.7327,413.0172,37120.0
2022-03-08 15:35:00,450.07,450.73,449.35,450.73,42880.0,413.0172,413.6229,412.3565,413.6229,42880.0
2022-03-08 15:40:00,450.74,452.04,450.62,451.6,33377.0,413.632,414.825,413.5219,414.4212,33377.0
2022-03-08 15:45:00,451.64,451.79,449.38,449.4,71133.0,414.4579,414.5956,412.384,412.4023,71133.0
2022-03-08 15:50:00,449.33,451.33,449.29,450.35,74147.0,412.3381,414.1735,412.3014,413.2741,74147.0
2022-03-08 15:55:00,450.43,450.43,448.36,448.64,132752.0,413.3476,413.3476,411.448,411.7049,132752.0
2022-03-09 09:30:00,437.5,437.78,432.43,433.7,102087.0,401.482,401.739,396.8294,397.9949,102087.0
2022-03-09 09:35:00,433.56,441.37,433.19,440.86,82286.0,397.8664,405.0334,397.5269,404.5654,82286.0
2022-03-09 09:40:00,440.94,445.76,440.87,444.55,107227.0,404.6388,409.062,404.5746,407.9516,107227.0
2022-03-09 09:45:00,444.67,445.24,441.02,444.65,40523.0,408.0618,408.5848,404.7122,408.0434,40523.0
2022-03-09 09:50:00,444.8,445.66,443.49,445.66,36593.0,408.1811,408.9703,406.9789,408.9703,36593.0
2022-03-09 09:55:00,445.64,448.58,445.61,447.56,47906.0,408.9519,411.6499,408.9244,410.7138,47906.0
2022-03-09 10:00:00,448.0,450.69,446.73,449.15,64886.0,411.1176,413.5861,409.9522,412.1729,64886.0
2022-03-09 10:05:00,449.49,450.45,448.51,450.05,14868.0,412.4849,413.3659,411.5856,412.9988,14868.0
2022-03-09 10:10:00,449.59,449.8,447.27,448.9,45401.0,412.5767,412.7694,410.4477,411.9435,45401.0
2022-03-09 10:15:00,449.23,450.18,446.38,446.55,41100.0,412.2463,413.1181,409.631,409.787,41100.0
2022-03-09 10:20:00,446.69,448.96,446.43,448.96,53757.0,409.9155,411.9986,409.6769,411.9986,53757.0
2022-03-09 10:25:00,449.32,449.32,447.96,448.7,28403.0,412.3289,412.3289,411.0809,411.76,28403.0
2022-03-09 10:30:00,448.47,449.35,448.25,449.35,8336.0,411.5489,412.3565,411.347,412.3565,8336.0
2022-03-09 10:35:00,448.96,450.7,448.57,448.57,66735.0,411.9986,413.5953,411.6407,411.6407,66735.0
2022-03-09 10:40:00,448.51,450.51,448.5,450.13,23469.0,411.5856,413.421,411.5764,413.0723,23469.0
2022-03-09 10:45:00,450.24,450.75,449.75,449.81,8797.0,413.1732,413.6412,412.7235,412.7786,8797.0
2022-03-09 10:50:00,449.73,449.82,447.95,449.46,20476.0,412.7052,412.7878,411.0717,412.4574,20476.0
2022-03-09 10:55:00,449.37,449.85,449.25,449.54,13547.0,412.3748,412.8153,412.2647,412.5308,13547.0
2022-03-09 11:00:00,449.49,451.59,449.3,450.64,34219.0,412.4849,414.4121,412.3106,413.5403,34219.0
2022-03-09 11:05:00,450.99,452.77,450.99,451.53,21504.0,413.8615,415.4949,413.8615,414.357,21504.0
2022-03-09 11:10:00,451.63,453.54,451.63,452.74,10662.0,414.4488,416.2015,414.4488,415.4674,10662.0
2022-03-09 11:15:00,452.75,453.78,452.45,453.5,11809.0,415.4766,416.4218,415.2013,416.1648,11809.0
2022-03-09 11:20:00,453.46,454.28,452.52,452.71,31397.0,416.1281,416.8806,415.2655,415.4398,31397.0
2022-03-09 11:25:00,452.72,453.69,452.56,453.34,27971.0,415.449,416.3392,415.3022,416.018,27971.0
2022-03-09 11:30:00,454.06,455.74,454.02,454.25,14917.0,416.6787,418.2204,416.642,416.8531,14917.0
2022-03-09 11:35:00,454.26,454.33,453.01,453.08,21621.0,416.8622,416.9265,415.7152,415.7794,21621.0
2022-03-09 11:40:00,453.45,453.45,452.13,452.32,16295.0,416.1189,416.1189,414.9076,415.082,16295.0
2022-03-09 11:45:00,453.05,453.05,451.84,451.88,30579.0,415.7519,415.7519,414.6415,414.6782,30579.0
2022-03-09 11:50:00,451.72,452.06,450.32,450.64,7585.0,414.5314,414.8434,413.2466,413.5403,7585.0
2022-03-09 11:55:00,450.64,452.74,450.64,452.04,9175.0,413.5403,415.4674,413.5403,414.825,9175.0
2022-03-09 12:00:00,452.04,453.07,452.04,452.44,4984.0,414.825,415.7702,414.825,415.1921,4984.0
2022-03-09 12:05:00,452.6,453.72,452.36,453.72,8394.0,415.3389,416.3667,415.1187,416.3667,8394.0
2022-03-09 12:10:00,453.52,453.58,452.93,452.99,7787.0,416.1832,416.2382,415.6417,415.6968,7787.0
2022-03-09 12:15:00,453.07,453.77,452.8,453.76,7507.0,415.7702,416.4126,415.5224,416.4034,7507.0
2022-03-09 12:20:00,453.73,455.42,453.72,454.04,11637.0,416.3759,417.9267,416.3667,416.6604,11637.0
2022-03-09 12:25:00,453.58,453.76,452.49,453.24,15998.0,416.2382,416.4034,415.238,415.9262,15998.0
2022-03-09 12:30:00,453.2,453.37,451.94,452.27,9690.0,415.8895,416.0455,414.7332,415.0361,9690.0
2022-03-09 12:35:00,452.29,452.53,451.51,451.71,8776.0,415.0544,415.2747,414.3386,414.5222,8776.0
2022-03-09 12:40:00,451.58,451.91,449.54,449.61,16182.0,414.4029,414.7057,412.5308,412.5951,16182.0
2022-03-09 12:45:00,449.73,449.73,447.2,448.01,78016.0,412.7052,412.7052,410.3835,411.1268,78016.0
2022-03-09 12:50:00,447.75,448.76,447.53,448.04,20324.0,410.8882,411.815,410.6863,411.1543,20324.0
2022-03-09 12:55:00,448.08,450.6,448.08,450.49,9331.0,411.191,413.5036,411.191,413.4026,9331.0
2022-03-09 13:00:00,450.32,450.41,448.89,449.98,11834.0,413.2466,413.3292,411.9343,412.9346,11834.0
2022-03-09 13:05:00,449.66,449.72,448.92,448.92,9930.0,412.6409,412.696,411.9619,411.9619,9930.0
2022-03-09 13:10:00,448.8,448.8,447.5,448.1,22373.0,411.8517,411.8517,410.6588,411.2094,22373.0
2022-03-09 13:15:00,448.0,448.19,447.26,447.92,27415.0,411.1176,411.292,410.4385,411.0442,27415.0
2022-03-09 13:20:00,448.08,448.9,447.88,448.72,7482.0,411.191,411.9435,411.0075,411.7783,7482.0
2022-03-09 13:25:00,448.71,448.83,447.38,447.87,10780.0,411.7692,411.8793,410.5487,410.9983,10780.0
2022-03-09 13:30:00,448.02,449.48,447.83,449.0,14890.0,411.136,412.4758,410.9616,412.0353,14890.0
2022-03-09 13:35:00,448.65,449.1,447.57,447.92,14091.0,411.7141,412.127,410.723,411.0442,14091.0
2022-03-09 13:40:00,447.93,449.19,447.41,448.81,16090.0,411.0534,412.2096,410.5762,411.8609,16090.0
2022-03-09 13:45:00,448.81,449.21,448.81,449.04,5600.0,411.8609,412.228,411.8609,412.072,5600.0
2022-03-09 13:50:00,449.03,449.03,446.93,446.94,12127.0,412.0628,412.0628,410.1357,410.1449,12127.0
2022-03-09 13:55:00,446.89,447.87,445.79,447.56,73641.0,410.099,410.9983,409.0895,410.7138,73641.0
2022-03-09 14:00:00,447.49,448.28,447.12,448.09,24915.0,410.6496,411.3746,410.3101,411.2002,24915.0
2022-03-09 14:05:00,448.0,448.17,447.76,448.03,16943.0,411.1176,411.2736,410.8974,411.1451,16943.0
2022-03-09 14:10:00,447.95,448.75,447.57,448.75,28826.0,411.0717,411.8059,410.723,411.8059,28826.0
2022-03-09 14:15:00,448.96,449.23,447.76,448.26,25240.0,411.9986,412.2463,410.8974,411.3562,25240.0
2022-03-09 14:20:00,448.19,448.44,447.78,447.78,11649.0,411.292,411.5214,410.9157,410.9157,11649.0
2022-03-09 14:25:00,447.71,448.3,447.67,448.17,7844.0,410.8515,411.3929,410.8148,411.2736,7844.0
2022-03-09 14:30:00,448.31,449.04,447.88,448.53,53930.0,411.4021,412.072,411.0075,411.604,53930.0
2022-03-09 14:35:00,448.04,448.55,447.96,448.33,6006.0,411.1543,411.6223,411.0809,411.4204,6006.0
2022-03-09 14:40:00,448.25,449.08,447.99,448.84,11227.0,411.347,412.1087,411.1084,411.8885,11227.0
2022-03-09 14:45:00,449.0,449.64,448.69,449.38,45529.0,412.0353,412.6226,411.7508,412.384,45529.0
2022-03-09 14:50:00,449.31,450.2,449.31,450.11,7987.0,412.3198,413.1365,412.3198,413.0539,7987.0
2022-03-09 14:55:00,450.16,450.97,449.15,449.3,19311.0,413.0998,413.8431,412.1729,412.3106,19311.0
2022-03-09 15:00:00,449.2,450.07,449.2,449.69,14201.0,412.2188,413.0172,412.2188,412.6685,14201.0
2022-03-09 15:05:00,449.69,450.99,449.56,450.02,81484.0,412.6685,413.8615,412.5492,412.9713,81484.0
2022-03-09 15:10:00,450.19,451.0,449.81,451.0,7317.0,413.1273,413.8706,412.7786,413.8706,7317.0
2022-03-09 15:15:00,451.05,451.49,450.76,451.41,10323.0,413.9165,414.3203,413.6504,414.2469,10323.0
2022-03-09 15:20:00,451.44,452.23,451.29,451.38,41785.0,414.2744,414.9994,414.1368,414.2193,41785.0
2022-03-09 15:25:00,451.32,453.0,451.31,452.73,14236.0,414.1643,415.706,414.1551,415.4582,14236.0
2022-03-09 15:30:00,452.68,453.11,452.11,452.3,14132.0,415.4123,415.8069,414.8892,415.0636,14132.0
2022-03-09 15:35:00,452.29,452.3,450.45,450.61,20850.0,415.0544,415.0636,413.3659,413.5127,20850.0
2022-03-09 15:40:00,450.8,451.53,450.35,450.36,19386.0,413.6871,414.357,413.2741,413.2833,19386.0
2022-03-09 15:45:00,450.37,450.79,449.25,449.75,32406.0,413.2925,413.6779,412.2647,412.7235,32406.0
2022-03-09 15:50:00,449.92,450.0,448.84,449.4,46973.0,412.8795,412.953,411.8885,412.4023,46973.0
2022-03-09 15:55:00,449.41,449.47,447.14,448.9,118913.0,412.4115,412.4666,410.3284,411.9435,118913.0
2022-03-10 09:30:00,450.63,456.96,450.51,454.66,102208.0,413.5311,419.34,413.421,417.2293,102208.0
2022-03-10 09:35:00,454.61,454.67,449.51,450.35,37916.0,417.1834,417.2385,412.5033,413.2741,37916.0
2022-03-10 09:40:00,450.21,451.98,449.12,451.56,42643.0,413.1457,414.7699,412.1454,414.3845,42643.0
2022-03-10 09:45:00,451.56,454.88,451.19,452.35,57930.0,414.3845,417.4312,414.045,415.1095,57930.0
2022-03-10 09:50:00,452.93,454.29,451.66,453.97,24015.0,415.6417,416.8898,414.4763,416.5961,24015.0
2022-03-10 09:55:00,454.3,454.33,452.38,453.22,46816.0,416.8989,416.9265,415.137,415.9079,46816.0
2022-03-10 10:00:00,453.34,454.93,452.82,453.6,42285.0,416.018,417.4771,415.5408,416.2566,42285.0
2022-03-10 10:05:00,453.68,454.68,453.48,453.85,15925.0,416.33,417.2477,416.1465,416.486,15925.0
2022-03-10 10:10:00,453.85,454.07,450.0,450.34,30810.0,416.486,416.6879,412.953,413.265,30810.0
2022-03-10 10:15:00,450.7,451.54,448.76,449.76,21090.0,413.5953,414.3662,411.815,412.7327,21090.0
2022-03-10 10:20:00,449.5,451.65,449.17,451.4,18556.0,412.4941,414.4671,412.1913,414.2377,18556.0
2022-03-10 10:25:00,451.41,452.22,450.01,450.01,13248.0,414.2469,414.9902,412.9621,412.9621,13248.0
2022-03-10 10:30:00,450.01,450.19,449.23,449.25,57022.0,412.9621,413.1273,412.2463,412.2647,57022.0
2022-03-10 10:35:00,449.0,450.83,447.44,450.46,74710.0,412.0353,413.7146,410.6037,413.3751,74710.0
2022-03-10 10:40:00,450.78,451.42,450.36,450.98,5830.0,413.6687,414.256,413.2833,413.8523,5830.0
2022-03-10 10:45:00,450.91,451.05,450.23,450.72,6264.0,413.788,413.9165,413.164,413.6137,6264.0
2022-03-10 10:50:00,450.63,451.39,450.42,450.92,11385.0,413.5311,414.2285,413.3384,413.7972,11385.0
2022-03-10 10:55:00,450.97,451.59,450.3,451.59,10192.0,413.8431,414.4121,413.2283,414.4121,10192.0
2022-03-10 11:00:00,451.52,451.6,449.47,450.05,53852.0,414.3478,414.4212,412.4666,412.9988,53852.0
2022-03-10 11:05:00,450.31,452.37,450.31,451.8,11229.0,413.2374,415.1278,413.2374,414.6048,11229.0
2022-03-10 11:10:00,451.55,451.85,450.6,450.9,15456.0,414.3753,414.6506,413.5036,413.7789,15456.0
2022-03-10 11:15:00,450.93,451.0,450.08,450.71,7531.0,413.8064,413.8706,413.0264,413.6045,7531.0
2022-03-10 11:20:00,451.06,451.07,449.74,450.78,6458.0,413.9257,413.9349,412.7144,413.6687,6458.0
2022-03-10 11:25:00,450.94,450.95,449.05,449.47,6530.0,413.8156,413.8247,412.0812,412.4666,6530.0
2022-03-10 11:30:00,449.47,449.87,449.11,449.77,13888.0,412.4666,412.8337,412.1362,412.7419,13888.0
2022-03-10 11:35:00,449.88,449.96,448.49,448.58,35699.0,412.8428,412.9162,411.5673,411.6499,35699.0
2022-03-10 11:40:00,448.78,449.13,447.32,449.13,14195.0,411.8334,412.1546,410.4936,412.1546,14195.0
2022-03-10 11:45:00,449.06,451.09,448.88,450.71,10913.0,412.0903,413.9532,411.9252,413.6045,10913.0
2022-03-10 11:50:00,451.06,451.29,450.65,451.06,3948.0,413.9257,414.1368,413.5494,413.9257,3948.0
2022-03-10 11:55:00,450.99,451.61,450.56,451.61,6569.0,413.8615,414.4304,413.4669,414.4304,6569.0
2022-03-10 12:00:00,451.75,452.32,451.33,452.15,11896.0,414.5589,415.082,414.1735,414.926,11896.0
2022-03-10 12:05:00,452.06,452.07,451.41,451.48,8211.0,414.8434,414.8525,414.2469,414.3111,8211.0
2022-03-10 12:10:00,451.54,452.13,451.54,452.13,12167.0,414.3662,414.9076,414.3662,414.9076,12167.0
2022-03-10 12:15:00,452.13,452.68,451.91,451.92,8297.0,414.9076,415.4123,414.7057,414.7149,8297.0
2022-03-10 12:20:00,451.86,452.44,451.46,452.21,6232.0,414.6598,415.1921,414.2928,414.981,6232.0
2022-03-10 12:25:00,452.0,452.19,451.73,452.07,5316.0,414.7883,414.9627,414.5405,414.8525,5316.0
2022-03-10 12:30:00,452.26,452.68,452.26,452.5,5937.0,415.0269,415.4123,415.0269,415.2471,5937.0
2022-03-10 12:35:00,452.34,452.54,450.83,451.09,48081.0,415.1003,415.2838,413.7146,413.9532,48081.0
2022-03-10 12:40:00,450.78,451.24,449.31,450.69,29895.0,413.6687,414.0909,412.3198,413.5861,29895.0
2022-03-10 12:45:00,450.56,450.84,450.03,450.51,7216.0,413.4669,413.7238,412.9805,413.421,7216.0
2022-03-10 12:50:00,450.77,451.25,450.63,450.73,5037.0,413.6596,414.1,413.5311,413.6229,5037.0
2022-03-10 12:55:00,450.83,451.02,449.81,450.15,5445.0,413.7146,413.889,412.7786,413.0906,5445.0
2022-03-10 13:00:00,449.98,450.43,449.21,450.03,19531.0,412.9346,413.3476,412.228,412.9805,19531.0
2022-03-10 13:05:00,450.0,451.29,449.81,451.29,4023.0,412.953,414.1368,412.7786,414.1368,4023.0
2022-03-10 13:10:00,451.15,451.42,449.98,450.12,8213.0,414.0083,414.256,412.9346,413.0631,8213.0
2022-03-10 13:15:00,450.1,451.08,450.1,450.64,7243.0,413.0447,413.944,413.0447,413.5403,7243.0
2022-03-10 13:20:00,450.72,451.34,450.71,451.04,9318.0,413.6137,414.1826,413.6045,413.9073,9318.0
2022-03-10 13:25:00,451.03,451.54,450.69,450.69,14679.0,413.8982,414.3662,413.5861,413.5861,14679.0
2022-03-10 13:30:00,450.93,451.0,450.0,450.3,7317.0,413.8064,413.8706,412.953,413.2283,7317.0
2022-03-10 13:35:00,450.38,450.55,450.0,450.22,5597.0,413.3017,413.4577,412.953,413.1548,5597.0
2022-03-10 13:40:00,450.22,451.24,450.0,450.88,10670.0,413.1548,414.0909,412.953,413.7605,10670.0
2022-03-10 13:45:00,450.86,451.11,450.64,450.87,6364.0,413.7422,413.9716,413.5403,413.7513,6364.0
2022-03-10 13:50:00,450.77,450.77,449.29,449.94,30242.0,413.6596,413.6596,412.3014,412.8979,30242.0
2022-03-10 13:55:00,449.77,449.97,449.41,449.79,7876.0,412.7419,412.9254,412.4115,412.7602,7876.0
2022-03-10 14:00:00,449.62,449.62,448.49,448.64,8277.0,412.6042,412.6042,411.5673,411.7049,8277.0
2022-03-10 14:05:00,448.56,448.71,447.95,448.35,8567.0,411.6315,411.7692,411.0717,411.4388,8567.0
2022-03-10 14:10:00,448.3,449.09,448.01,448.6,10126.0,411.3929,412.1179,411.1268,411.6682,10126.0
2022-03-10 14:15:00,448.7,448.9,448.38,448.53,9568.0,411.76,411.9435,411.4663,411.604,9568.0
2022-03-10 14:20:00,448.54,448.54,447.82,447.83,6431.0,411.6132,411.6132,410.9524,410.9616,6431.0
2022-03-10 14:25:00,447.68,448.06,447.5,447.5,15430.0,410.824,411.1727,410.6588,410.6588,15430.0
2022-03-10 14:30:00,447.29,447.57,447.02,447.09,16516.0,410.4661,410.723,410.2183,410.2825,16516.0
2022-03-10 14:35:00,447.17,447.68,446.87,447.28,19558.0,410.3559,410.824,410.0806,410.4569,19558.0
2022-03-10 14:40:00,447.32,448.14,447.27,447.78,5978.0,410.4936,411.2461,410.4477,410.9157,5978.0
2022-03-10 14:45:00,447.82,448.15,447.5,448.03,8374.0,410.9524,411.2553,410.6588,411.1451,8374.0
2022-03-10 14:50:00,448.24,448.82,447.87,447.9,8948.0,411.3378,411.8701,410.9983,411.0258,8948.0
2022-03-10 14:55:00,447.84,448.16,446.75,446.82,17290.0,410.9708,411.2644,409.9705,410.0348,17290.0
2022-03-10 15:00:00,446.97,447.29,446.02,446.03,21080.0,410.1724,410.4661,409.3006,409.3098,21080.0
2022-03-10 15:05:00,446.02,446.43,445.86,446.22,20295.0,409.3006,409.6769,409.1538,409.4841,20295.0
2022-03-10 15:10:00,446.3,446.6,445.91,445.95,30839.0,409.5576,409.8329,409.1997,409.2364,30839.0
2022-03-10 15:15:00,445.94,445.94,445.14,445.55,66878.0,409.2272,409.2272,408.4931,408.8693,66878.0
2022-03-10 15:20:00,445.46,445.88,444.71,445.54,23456.0,408.7867,409.1721,408.0985,408.8601,23456.0
2022-03-10 15:25:00,445.38,445.54,444.22,444.49,55196.0,408.7133,408.8601,407.6488,407.8966,55196.0
2022-03-10 15:30:00,444.44,444.58,442.24,443.12,66616.0,407.8507,407.9792,405.8318,406.6394,66616.0
2022-03-10 15:35:00,443.08,443.42,442.59,442.99,40805.0,406.6027,406.9147,406.153,406.5201,40805.0
2022-03-10 15:40:00,443.09,444.17,442.91,444.17,46986.0,406.6118,407.6029,406.4467,407.6029,46986.0
2022-03-10 15:45:00,444.09,445.21,444.09,444.83,35027.0,407.5295,408.5573,407.5295,408.2086,35027.0
2022-03-10 15:50:00,445.02,445.24,443.72,444.39,76262.0,408.3829,408.5848,407.19,407.8048,76262.0
2022-03-10 15:55:00,444.54,444.79,443.98,444.45,128541.0,407.9425,408.1719,407.4286,407.8599,128541.0
2022-03-11 09:30:00,442.0,446.59,441.31,445.5,65504.0,405.6116,409.8237,404.9784,408.8234,65504.0
2022-03-11 09:35:00,445.76,448.5,443.74,448.25,50428.0,409.062,411.5764,407.2083,411.347,50428.0
2022-03-11 09:40:00,448.03,448.46,445.96,445.97,40137.0,411.1451,411.5397,409.2456,409.2547,40137.0
2022-03-11 09:45:00,445.8,446.11,444.51,445.14,32705.0,409.0987,409.3832,407.9149,408.4931,32705.0
2022-03-11 09:50:00,444.95,444.98,443.19,443.65,33347.0,408.3187,408.3462,406.7036,407.1257,33347.0
2022-03-11 09:55:00,443.7,447.0,443.7,445.73,40495.0,407.1716,410.1999,407.1716,409.0345,40495.0
2022-03-11 10:00:00,445.37,446.54,444.23,446.54,24515.0,408.7041,409.7778,407.658,409.7778,24515.0
2022-03-11 10:05:00,446.7,447.31,444.48,444.79,38291.0,409.9246,410.4844,407.8874,408.1719,38291.0
2022-03-11 10:10:00,444.79,446.1,444.42,446.1,13488.0,408.1719,409.374,407.8323,409.374,13488.0
2022-03-11 10:15:00,445.88,447.16,445.76,446.43,20751.0,409.1721,410.3468,409.062,409.6769,20751.0
2022-03-11 10:20:00,446.41,446.41,445.25,445.29,7914.0,409.6585,409.6585,408.594,408.6307,7914.0
2022-03-11 10:25:00,445.69,446.0,445.34,445.64,11810.0,408.9978,409.2823,408.6766,408.9519,11810.0
2022-03-11 10:30:00,445.75,446.5,445.7,445.82,15145.0,409.0528,409.7411,409.007,409.1171,15145.0
2022-03-11 10:35:00,445.91,446.36,445.61,446.27,9082.0,409.1997,409.6126,408.9244,409.53,9082.0
2022-03-11 10:40:00,446.75,448.01,446.48,446.84,25268.0,409.9705,411.1268,409.7227,410.0531,25268.0
2022-03-11 10:45:00,446.8,447.31,446.24,447.0,16403.0,410.0164,410.4844,409.5025,410.1999,16403.0
2022-03-11 10:50:00,446.91,448.58,446.86,447.95,10490.0,410.1173,411.6499,410.0715,411.0717,10490.0
2022-03-11 10:55:00,447.9,448.69,447.63,448.0,32766.0,411.0258,411.7508,410.7781,411.1176,32766.0
2022-03-11 11:00:00,448.04,448.14,446.85,446.96,17595.0,411.1543,411.2461,410.0623,410.1632,17595.0
2022-03-11 11:05:00,446.84,447.28,445.51,445.96,17940.0,410.0531,410.4569,408.8326,409.2456,17940.0
2022-03-11 11:10:00,445.85,446.35,445.59,445.67,14343.0,409.1446,409.6034,408.906,408.9794,14343.0
2022-03-11 11:15:00,445.69,445.69,443.69,443.69,21316.0,408.9978,408.9978,407.1624,407.1624,21316.0
2022-03-11 11:20:00,443.91,446.07,443.82,446.07,7040.0,407.3643,409.3465,407.2817,409.3465,7040.0
2022-03-11 11:25:00,445.82,445.82,445.12,445.57,5186.0,409.1171,409.1171,408.4747,408.8877,5186.0
2022-03-11 11:30:00,445.71,446.28,445.26,445.26,13309.0,409.0161,409.5392,408.6032,408.6032,13309.0
2022-03-11 11:35:00,445.06,445.66,445.05,445.51,14759.0,408.4196,408.9703,408.4105,408.8326,14759.0
2022-03-11 11:40:00,445.54,445.68,444.39,444.98,9365.0,408.8601,408.9886,407.8048,408.3462,9365.0
2022-03-11 11:45:00,444.99,445.14,444.03,444.06,8850.0,408.3554,408.4931,407.4744,407.502,8850.0
2022-03-11 11:50:00,444.09,444.09,441.42,441.81,33199.0,407.5295,407.5295,405.0793,405.4372,33199.0
2022-03-11 11:55:00,441.75,444.12,441.55,443.18,12771.0,405.3821,407.557,405.1986,406.6944,12771.0
2022-03-11 12:00:00,442.93,443.03,442.23,442.89,13685.0,406.465,406.5568,405.8226,406.4283,13685.0
2022-03-11 12:05:00,442.98,443.92,442.5,442.54,17885.0,406.5109,407.3735,406.0704,406.1071,17885.0
2022-03-11 12:10:00,443.0,443.62,442.17,442.53,16846.0,406.5292,407.0982,405.7676,406.0979,16846.0
2022-03-11 12:15:00,442.51,442.84,441.83,442.62,11276.0,406.0796,406.3824,405.4556,406.1805,11276.0
2022-03-11 12:20:00,442.77,443.3,442.29,442.4,14066.0,406.3182,406.8045,405.8777,405.9786,14066.0
2022-03-11 12:25:00,442.67,442.67,441.65,441.81,10827.0,406.2264,406.2264,405.2904,405.4372,10827.0
2022-03-11 12:30:00,441.96,443.03,441.96,442.87,9766.0,405.5749,406.5568,405.5749,406.4099,9766.0
2022-03-11 12:35:00,442.68,442.95,441.82,442.66,7673.0,406.2356,406.4834,405.4464,406.2172,7673.0
2022-03-11 12:40:00,442.66,443.32,442.18,442.18,7312.0,406.2172,406.8229,405.7767,405.7767,7312.0
2022-03-11 12:45:00,442.3,442.92,442.2,442.44,7118.0,405.8869,406.4558,405.7951,406.0153,7118.0
2022-03-11 12:50:00,442.28,442.89,442.13,442.56,3905.0,405.8685,406.4283,405.7309,406.1255,3905.0
2022-03-11 12:55:00,442.44,443.19,442.23,443.06,5126.0,406.0153,406.7036,405.8226,406.5843,5126.0
2022-03-11 13:00:00,443.2,443.79,442.5,442.65,8114.0,406.7128,407.2542,406.0704,406.2081,8114.0
2022-03-11 13:05:00,442.8,443.58,442.64,443.08,10504.0,406.3457,407.0615,406.1989,406.6027,10504.0
2022-03-11 13:10:00,443.08,443.08,442.61,442.95,6455.0,406.6027,406.6027,406.1713,406.4834,6455.0
2022-03-11 13:15:00,442.77,443.95,442.45,443.85,12348.0,406.3182,407.401,406.0245,407.3093,12348.0
2022-03-11 13:20:00,444.01,444.8,444.01,444.22,14162.0,407.4561,408.1811,407.4561,407.6488,14162.0
2022-03-11 13:25:00,444.18,444.27,443.04,443.14,21144.0,407.6121,407.6947,406.5659,406.6577,21144.0
2022-03-11 13:30:00,443.13,443.77,443.02,443.67,17127.0,406.6485,407.2358,406.5476,407.1441,17127.0
2022-03-11 13:35:00,443.67,444.65,443.55,443.89,10537.0,407.1441,408.0434,407.034,407.346,10537.0
2022-03-11 13:40:00,443.89,443.92,443.35,443.53,9171.0,407.346,407.3735,406.8504,407.0156,9171.0
2022-03-11 13:45:00,443.52,444.17,443.45,443.93,7089.0,407.0064,407.6029,406.9422,407.3827,7089.0
2022-03-11 13:50:00,443.86,443.94,442.85,442.89,11845.0,407.3184,407.3919,406.3916,406.4283,11845.0
2022-03-11 13:55:00,442.99,443.8,442.86,443.78,10092.0,406.5201,407.2634,406.4008,407.245,10092.0
2022-03-11 14:00:00,443.53,444.61,443.51,444.03,10046.0,407.0156,408.0067,406.9973,407.4744,10046.0
2022-03-11 14:05:00,443.76,444.97,443.75,444.46,15350.0,407.2267,408.3371,407.2175,407.869,15350.0
2022-03-11 14:10:00,444.46,444.58,443.22,443.57,12835.0,407.869,407.9792,406.7311,407.0523,12835.0
2022-03-11 14:15:00,443.44,443.55,442.02,443.09,13903.0,406.933,407.034,405.6299,406.6118,13903.0
2022-03-11 14:20:00,443.25,443.53,442.65,442.67,12643.0,406.7587,407.0156,406.2081,406.2264,12643.0
2022-03-11 14:25:00,442.62,442.7,441.45,441.83,22971.0,406.1805,406.2539,405.1068,405.4556,22971.0
2022-03-11 14:30:00,441.83,442.5,441.04,442.5,17685.0,405.4556,406.0704,404.7306,406.0704,17685.0
2022-03-11 14:35:00,442.35,442.98,441.92,442.97,12243.0,405.9328,406.5109,405.5382,406.5017,12243.0
2022-03-11 14:40:00,442.67,442.71,442.05,442.2,6066.0,406.2264,406.2631,405.6575,405.7951,6066.0
2022-03-11 14:45:00,442.09,442.24,441.88,442.23,6201.0,405.6942,405.8318,405.5014,405.8226,6201.0
2022-03-11 14:50:00,442.27,442.42,441.94,442.13,6464.0,405.8593,405.997,405.5565,405.7309,6464.0
2022-03-11 14:55:00,442.21,442.34,441.51,441.51,12296.0,405.8043,405.9236,405.1619,405.1619,12296.0
2022-03-11 15:00:00,441.59,441.59,441.0,441.34,8925.0,405.2353,405.2353,404.6939,405.0059,8925.0
2022-03-11 15:05:00,441.4,442.75,441.19,442.4,14433.0,405.061,406.2998,404.8683,405.9786,14433.0
2022-03-11 15:10:00,442.5,442.52,442.06,442.3,8035.0,406.0704,406.0888,405.6666,405.8869,8035.0
2022-03-11 15:15:00,442.44,443.58,442.23,443.34,10464.0,406.0153,407.0615,405.8226,406.8413,10464.0
2022-03-11 15:20:00,443.25,443.34,442.88,442.88,7594.0,406.7587,406.8413,406.4191,406.4191,7594.0
2022-03-11 15:25:00,442.98,443.45,442.62,442.73,14221.0,406.5109,406.9422,406.1805,406.2815,14221.0
2022-03-11 15:30:00,442.52,442.52,440.45,440.45,23510.0,406.0888,406.0888,404.1892,404.1892,23510.0
2022-03-11 15:35:00,440.5,441.06,440.05,440.55,38449.0,404.2351,404.749,403.8221,404.2809,38449.0
2022-03-11 15:40:00,440.53,440.63,440.1,440.25,22180.0,404.2626,404.3544,403.868,404.0056,22180.0
2022-03-11 15:45:00,440.24,440.52,439.24,439.28,34323.0,403.9965,404.2534,403.0788,403.1155,34323.0
2022-03-11 15:50:00,439.2,439.76,438.79,439.47,71493.0,403.0421,403.556,402.6658,403.2899,71493.0
2022-03-11 15:55:00,439.5,440.03,438.61,438.93,116967.0,403.3174,403.8038,402.5007,402.7943,116967.0
2022-03-14 09:30:00,449.44,449.5,445.87,446.7,70210.0,412.4391,412.4941,409.163,409.9246,70210.0
2022-03-14 09:35:00,446.42,446.61,442.37,443.14,24045.0,409.6677,409.842,405.9511,406.6577,24045.0
2022-03-14 09:40:00,442.64,444.04,439.88,442.8,46147.0,406.1989,407.4836,403.6661,406.3457,46147.0
2022-03-14 09:45:00,442.74,443.47,439.89,441.56,42454.0,406.2906,406.9605,403.6753,405.2078,42454.0
2022-03-14 09:50:00,441.62,443.47,441.61,442.91,18109.0,405.2629,406.9605,405.2537,406.4467,18109.0
2022-03-14 09:55:00,443.27,445.43,442.37,444.99,31458.0,406.777,408.7592,405.9511,408.3554,31458.0
2022-03-14 10:00:00,444.78,446.82,444.69,446.02,28764.0,408.1627,410.0348,408.0801,409.3006,28764.0
2022-03-14 10:05:00,445.95,445.95,443.92,445.58,24224.0,409.2364,409.2364,407.3735,408.8968,24224.0
2022-03-14 10:10:00,445.53,446.16,444.13,445.23,76915.0,408.851,409.4291,407.5662,408.5757,76915.0
2022-03-14 10:15:00,445.14,446.12,444.97,445.62,62184.0,408.4931,409.3924,408.3371,408.9335,62184.0
2022-03-14 10:20:00,445.75,448.45,445.37,448.12,15287.0,409.0528,411.5306,408.7041,411.2277,15287.0
2022-03-14 10:25:00,448.5,449.26,447.84,447.99,20116.0,411.5764,412.2739,410.9708,411.1084,20116.0
2022-03-14 10:30:00,448.45,449.78,447.94,448.22,47330.0,411.5306,412.7511,411.0625,411.3195,47330.0
2022-03-14 10:35:00,448.0,449.34,447.5,449.16,14507.0,411.1176,412.3473,410.6588,412.1821,14507.0
2022-03-14 10:40:00,448.91,448.91,447.8,447.97,6790.0,411.9527,411.9527,410.9341,411.0901,6790.0
2022-03-14 10:45:00,448.01,448.81,446.42,446.85,31965.0,411.1268,411.8609,409.6677,410.0623,31965.0
2022-03-14 10:50:00,446.9,447.19,446.21,446.5,6044.0,410.1082,410.3743,409.475,409.7411,6044.0
2022-03-14 10:55:00,446.59,446.75,445.75,446.4,8050.0,409.8237,409.9705,409.0528,409.6493,8050.0
2022-03-14 11:00:00,446.36,446.7,446.25,446.46,7134.0,409.6126,409.9246,409.5117,409.7044,7134.0
2022-03-14 11:05:00,446.61,446.81,445.58,446.19,6478.0,409.842,410.0256,408.8968,409.4566,6478.0
2022-03-14 11:10:00,446.64,446.88,446.12,446.5,10895.0,409.8696,410.0898,409.3924,409.7411,10895.0
2022-03-14 11:15:00,446.2,446.53,445.66,445.68,10254.0,409.4658,409.7686,408.9703,408.9886,10254.0
2022-03-14 11:20:00,445.4,445.81,445.39,445.52,3637.0,408.7317,409.1079,408.7225,408.8418,3637.0
2022-03-14 11:25:00,445.51,445.52,443.66,444.02,7305.0,408.8326,408.8418,407.1349,407.4653,7305.0
2022-03-14 11:30:00,444.11,444.11,443.51,443.53,5186.0,407.5479,407.5479,406.9973,407.0156,5186.0
2022-03-14 11:35:00,443.43,443.49,442.78,443.19,6324.0,406.9238,406.9789,406.3274,406.7036,6324.0
2022-03-14 11:40:00,443.18,443.8,443.0,443.34,6382.0,406.6944,407.2634,406.5292,406.8413,6382.0
2022-03-14 11:45:00,443.29,443.72,443.06,443.09,3626.0,406.7954,407.19,406.5843,406.6118,3626.0
2022-03-14 11:50:00,443.03,443.04,441.94,442.38,15605.0,406.5568,406.5659,405.5565,405.9603,15605.0
2022-03-14 11:55:00,441.97,442.62,441.72,442.57,5480.0,405.584,406.1805,405.3546,406.1346,5480.0
2022-03-14 12:00:00,442.67,443.15,442.61,442.61,26195.0,406.2264,406.6669,406.1713,406.1713,26195.0
2022-03-14 12:05:00,442.55,444.77,442.55,444.39,12893.0,406.1163,408.1535,406.1163,407.8048,12893.0
2022-03-14 12:10:00,444.27,444.27,441.83,441.84,11897.0,407.6947,407.6947,405.4556,405.4647,11897.0
2022-03-14 12:15:00,442.01,442.98,442.01,442.76,7724.0,405.6207,406.5109,405.6207,406.309,7724.0
2022-03-14 12:20:00,442.81,443.3,442.22,443.06,5322.0,406.3549,406.8045,405.8135,406.5843,5322.0
2022-03-14 12:25:00,443.68,444.25,443.64,443.99,5702.0,407.1533,407.6763,407.1166,407.4377,5702.0
2022-03-14 12:30:00,444.23,445.37,444.23,444.96,9637.0,407.658,408.7041,407.658,408.3279,9637.0
2022-03-14 12:35:00,444.6,445.35,444.33,445.35,8391.0,407.9975,408.6858,407.7497,408.6858,8391.0
2022-03-14 12:40:00,445.21,445.44,444.8,445.0,5367.0,408.5573,408.7684,408.1811,408.3646,5367.0
2022-03-14 12:45:00,444.95,446.21,444.72,445.52,48242.0,408.3187,409.475,408.1076,408.8418,48242.0
2022-03-14 12:50:00,445.52,445.61,445.13,445.52,8674.0,408.8418,408.9244,408.4839,408.8418,8674.0
2022-03-14 12:55:00,445.51,445.58,444.65,444.91,20735.0,408.8326,408.8968,408.0434,408.282,20735.0
2022-03-14 13:00:00,444.89,445.07,443.76,443.91,9237.0,408.2636,408.4288,407.2267,407.3643,9237.0
2022-03-14 13:05:00,444.14,444.74,444.14,444.74,4303.0,407.5754,408.126,407.5754,408.126,4303.0
2022-03-14 13:10:00,444.78,445.29,444.38,444.83,5995.0,408.1627,408.6307,407.7956,408.2086,5995.0
2022-03-14 13:15:00,444.98,445.36,444.78,445.29,13585.0,408.3462,408.695,408.1627,408.6307,13585.0
2022-03-14 13:20:00,445.22,445.28,444.54,445.21,6131.0,408.5665,408.6215,407.9425,408.5573,6131.0
2022-03-14 13:25:00,445.1,445.1,444.52,444.8,2613.0,408.4564,408.4564,407.9241,408.1811,2613.0
2022-03-14 13:30:00,444.64,444.87,444.06,444.66,4190.0,408.0342,408.2453,407.502,408.0526,4190.0
2022-03-14 13:35:00,444.38,444.43,443.91,444.14,7978.0,407.7956,407.8415,407.3643,407.5754,7978.0
2022-03-14 13:40:00,444.3,444.55,444.04,444.16,7545.0,407.7222,407.9516,407.4836,407.5937,7545.0
2022-03-14 13:45:00,444.21,444.23,442.19,442.86,8728.0,407.6396,407.658,405.7859,406.4008,8728.0
2022-03-14 13:50:00,442.99,442.99,441.6,441.91,9146.0,406.5201,406.5201,405.2445,405.529,9146.0
2022-03-14 13:55:00,442.05,442.56,441.79,442.22,10034.0,405.6575,406.1255,405.4189,405.8135,10034.0
2022-03-14 14:00:00,442.47,442.67,441.61,441.61,9886.0,406.0429,406.2264,405.2537,405.2537,9886.0
2022-03-14 14:05:00,441.69,442.3,441.4,441.99,14722.0,405.3271,405.8869,405.061,405.6024,14722.0
2022-03-14 14:10:00,442.19,442.38,440.93,441.19,16234.0,405.7859,405.9603,404.6297,404.8683,16234.0
2022-03-14 14:15:00,441.06,441.64,440.34,440.48,14976.0,404.749,405.2812,404.0882,404.2167,14976.0
2022-03-14 14:20:00,440.5,441.42,439.96,440.69,22768.0,404.2351,405.0793,403.7395,404.4094,22768.0
2022-03-14 14:25:00,440.74,440.92,440.18,440.43,10386.0,404.4553,404.6205,403.9414,404.1708,10386.0
2022-03-14 14:30:00,440.59,441.29,440.55,440.61,16721.0,404.3176,404.96,404.2809,404.336,16721.0
2022-03-14 14:35:00,440.46,440.82,440.06,440.16,12802.0,404.1984,404.5287,403.8313,403.923,12802.0
2022-03-14 14:40:00,440.19,440.45,439.52,440.29,15839.0,403.9506,404.1892,403.3357,404.0423,15839.0
2022-03-14 14:45:00,440.43,441.09,440.09,440.6,9198.0,404.1708,404.7765,403.8588,404.3268,9198.0
2022-03-14 14:50:00,440.58,441.0,439.21,440.36,35634.0,404.3085,404.6939,403.0513,404.1066,35634.0
2022-03-14 14:55:00,440.33,441.28,440.33,440.82,9461.0,404.0791,404.9508,404.0791,404.5287,9461.0
2022-03-14 15:00:00,440.82,441.8,440.82,441.61,11265.0,404.5287,405.428,404.5287,405.2537,11265.0
2022-03-14 15:05:00,441.59,441.82,440.84,441.18,7734.0,405.2353,405.4464,404.5471,404.8591,7734.0
2022-03-14 15:10:00,441.21,441.77,440.99,441.29,10165.0,404.8866,405.4005,404.6847,404.96,10165.0
2022-03-14 15:15:00,441.25,441.65,440.69,440.75,9327.0,404.9233,405.2904,404.4094,404.4645,9327.0
2022-03-14 15:20:00,440.64,441.5,440.3,441.27,14606.0,404.3635,405.1527,404.0515,404.9417,14606.0
2022-03-14 15:25:00,441.07,441.9,441.05,441.86,29577.0,404.7581,405.5198,404.7398,405.4831,29577.0
2022-03-14 15:30:00,441.69,441.74,440.65,440.98,19878.0,405.3271,405.373,404.3727,404.6755,19878.0
2022-03-14 15:35:00,441.05,441.05,440.64,440.94,18172.0,404.7398,404.7398,404.3635,404.6388,18172.0
2022-03-14 15:40:00,440.84,441.35,440.83,441.06,18951.0,404.5471,405.0151,404.5379,404.749,18951.0
2022-03-14 15:45:00,441.23,442.71,441.02,442.71,20579.0,404.905,406.2631,404.7122,406.2631,20579.0
2022-03-14 15:50:00,442.47,443.8,441.93,443.69,38268.0,406.0429,407.2634,405.5473,407.1624,38268.0
2022-03-14 15:55:00,443.81,444.72,443.67,444.45,88597.0,407.2726,408.1076,407.1441,407.8599,88597.0
2022-03-15 09:30:00,444.75,445.47,440.28,441.8,37806.0,408.1352,408.7959,404.0332,405.428,37806.0
2022-03-15 09:35:00,441.18,443.73,440.83,443.23,10661.0,404.8591,407.1991,404.5379,406.7403,10661.0
2022-03-15 09:40:00,443.12,443.88,441.66,442.1,7285.0,406.6394,407.3368,405.2996,405.7033,7285.0
2022-03-15 09:45:00,442.28,444.85,441.85,443.11,12886.0,405.8685,408.2269,405.4739,406.6302,12886.0
2022-03-15 09:50:00,443.12,445.0,442.8,443.2,10643.0,406.6394,408.3646,406.3457,406.7128,10643.0
2022-03-15 09:55:00,443.41,444.69,443.12,444.69,16061.0,406.9055,408.0801,406.6394,408.0801,16061.0
2022-03-15 10:00:00,444.49,445.87,443.81,445.15,11098.0,407.8966,409.163,407.2726,408.5022,11098.0
2022-03-15 10:05:00,445.15,445.21,443.56,444.99,10138.0,408.5022,408.5573,407.0431,408.3554,10138.0
2022-03-15 10:10:00,445.66,445.9,444.71,445.68,5966.0,408.9703,409.1905,408.0985,408.9886,5966.0
2022-03-15 10:15:00,445.51,446.01,444.48,445.7,23724.0,408.8326,409.2914,407.8874,409.007,23724.0
2022-03-15 10:20:00,445.92,447.32,445.56,446.49,15048.0,409.2088,410.4936,408.8785,409.7319,15048.0
2022-03-15 10:25:00,446.98,447.1,445.68,446.17,13110.0,410.1816,410.2917,408.9886,409.4383,13110.0
2022-03-15 10:30:00,446.43,446.92,446.02,446.15,6876.0,409.6769,410.1265,409.3006,409.4199,6876.0
2022-03-15 10:35:00,446.36,446.75,444.5,444.9,9732.0,409.6126,409.9705,407.9058,408.2728,9732.0
2022-03-15 10:40:00,445.0,445.52,444.24,444.24,10229.0,408.3646,408.8418,407.6672,407.6672,10229.0
2022-03-15 10:45:00,444.25,444.97,443.74,444.34,8903.0,407.6763,408.3371,407.2083,407.7589,8903.0
2022-03-15 10:50:00,444.34,445.0,443.94,444.2,8987.0,407.7589,408.3646,407.3919,407.6304,8987.0
2022-03-15 10:55:00,444.29,444.65,443.77,444.25,6085.0,407.713,408.0434,407.2358,407.6763,6085.0
2022-03-15 11:00:00,444.12,444.42,443.11,443.65,9570.0,407.557,407.8323,406.6302,407.1257,9570.0
2022-03-15 11:05:00,443.58,444.33,442.71,443.18,6185.0,407.0615,407.7497,406.2631,406.6944,6185.0
2022-03-15 11:10:00,443.19,444.18,442.71,443.94,8242.0,406.7036,407.6121,406.2631,407.3919,8242.0
2022-03-15 11:15:00,443.84,443.88,443.38,443.8,4113.0,407.3001,407.3368,406.878,407.2634,4113.0
2022-03-15 11:20:00,443.71,444.55,443.71,443.93,7703.0,407.1808,407.9516,407.1808,407.3827,7703.0
2022-03-15 11:25:00,443.85,444.0,442.86,443.73,6513.0,407.3093,407.4469,406.4008,407.1991,6513.0
2022-03-15 11:30:00,443.49,444.1,443.25,443.53,4271.0,406.9789,407.5387,406.7587,407.0156,4271.0
2022-03-15 11:35:00,443.31,444.72,443.04,444.09,8178.0,406.8137,408.1076,406.5659,407.5295,8178.0
2022-03-15 11:40:00,444.34,444.82,443.76,444.53,13259.0,407.7589,408.1994,407.2267,407.9333,13259.0
2022-03-15 11:45:00,444.43,446.14,444.32,445.87,5861.0,407.8415,409.4107,407.7406,409.163,5861.0
2022-03-15 11:50:00,445.92,446.29,445.21,445.21,5161.0,409.2088,409.5484,408.5573,408.5573,5161.0
2022-03-15 11:55:00,445.55,445.91,444.82,445.46,8653.0,408.8693,409.1997,408.1994,408.7867,8653.0
2022-03-15 12:00:00,445.71,446.29,445.09,445.57,11945.0,409.0161,409.5484,408.4472,408.8877,11945.0
2022-03-15 12:05:00,445.57,445.76,444.43,445.5,9371.0,408.8877,409.062,407.8415,408.8234,9371.0
2022-03-15 12:10:00,445.58,446.85,445.51,446.68,9314.0,408.8968,410.0623,408.8326,409.9063,9314.0
2022-03-15 12:15:00,446.79,447.54,446.61,447.2,3858.0,410.0072,410.6955,409.842,410.3835,3858.0
2022-03-15 12:20:00,446.97,447.49,446.31,447.24,6605.0,410.1724,410.6496,409.5667,410.4202,6605.0
2022-03-15 12:25:00,447.4,447.4,446.91,447.16,4074.0,410.567,410.567,410.1173,410.3468,4074.0
2022-03-15 12:30:00,446.99,447.34,446.6,446.7,6274.0,410.1908,410.5119,409.8329,409.9246,6274.0
2022-03-15 12:35:00,446.61,446.61,445.46,445.46,2750.0,409.842,409.842,408.7867,408.7867,2750.0
2022-03-15 12:40:00,445.48,446.12,445.48,445.64,5749.0,408.8051,409.3924,408.8051,408.9519,5749.0
2022-03-15 12:45:00,445.45,446.31,445.33,446.06,6307.0,408.7775,409.5667,408.6674,409.3373,6307.0
2022-03-15 12:50:00,446.06,446.06,445.76,445.83,2943.0,409.3373,409.3373,409.062,409.1263,2943.0
2022-03-15 12:55:00,445.84,446.48,445.72,445.86,7663.0,409.1354,409.7227,409.0253,409.1538,7663.0
2022-03-15 13:00:00,446.08,446.42,445.8,446.19,4383.0,409.3557,409.6677,409.0987,409.4566,4383.0
2022-03-15 13:05:00,446.32,446.32,445.61,445.75,3270.0,409.5759,409.5759,408.9244,409.0528,3270.0
2022-03-15 13:10:00,445.81,446.61,445.6,445.6,4863.0,409.1079,409.842,408.9152,408.9152,4863.0
2022-03-15 13:15:00,445.72,446.26,445.64,446.13,4085.0,409.0253,409.5209,408.9519,409.4016,4085.0
2022-03-15 13:20:00,446.18,446.65,445.81,446.59,7885.0,409.4474,409.8787,409.1079,409.8237,7885.0
2022-03-15 13:25:00,446.77,446.82,445.66,445.73,7145.0,409.9889,410.0348,408.9703,409.0345,7145.0
2022-03-15 13:30:00,445.45,446.03,445.21,445.61,6183.0,408.7775,409.3098,408.5573,408.9244,6183.0
2022-03-15 13:35:00,445.4,448.0,445.4,447.59,16662.0,408.7317,411.1176,408.7317,410.7414,16662.0
2022-03-15 13:40:00,447.7,447.76,446.99,447.0,6987.0,410.8423,410.8974,410.1908,410.1999,6987.0
2022-03-15 13:45:00,447.22,448.81,446.93,448.68,11482.0,410.4018,411.8609,410.1357,411.7416,11482.0
2022-03-15 13:50:00,448.67,449.05,448.01,448.96,10784.0,411.7324,412.0812,411.1268,411.9986,10784.0
2022-03-15 13:55:00,448.87,449.54,448.59,449.41,7184.0,411.916,412.5308,411.659,412.4115,7184.0
2022-03-15 14:00:00,449.19,449.45,448.49,448.61,9844.0,412.2096,412.4482,411.5673,411.6774,9844.0
2022-03-15 14:05:00,448.79,449.08,448.33,449.02,8971.0,411.8426,412.1087,411.4204,412.0536,8971.0
2022-03-15 14:10:00,449.08,449.37,448.58,448.71,6771.0,412.1087,412.3748,411.6499,411.7692,6771.0
2022-03-15 14:15:00,448.74,449.17,448.17,448.25,6041.0,411.7967,412.1913,411.2736,411.347,6041.0
2022-03-15 14:20:00,448.11,448.43,447.61,448.11,8622.0,411.2186,411.5122,410.7597,411.2186,8622.0
2022-03-15 14:25:00,447.99,448.26,447.87,448.01,4669.0,411.1084,411.3562,410.9983,411.1268,4669.0
2022-03-15 14:30:00,448.14,448.85,447.67,448.61,8787.0,411.2461,411.8976,410.8148,411.6774,8787.0
2022-03-15 14:35:00,448.52,449.0,448.5,448.74,7258.0,411.5948,412.0353,411.5764,411.7967,7258.0
2022-03-15 14:40:00,448.59,449.11,448.59,448.8,4412.0,411.659,412.1362,411.659,411.8517,4412.0
2022-03-15 14:45:00,448.8,449.38,448.64,448.86,9804.0,411.8517,412.384,411.7049,411.9068,9804.0
2022-03-15 14:50:00,448.99,449.44,447.76,449.04,36780.0,412.0261,412.4391,410.8974,412.072,36780.0
2022-03-15 14:55:00,449.08,449.08,448.17,449.01,6851.0,412.1087,412.1087,411.2736,412.0445,6851.0
2022-03-15 15:00:00,448.88,449.5,448.31,449.5,16545.0,411.9252,412.4941,411.4021,412.4941,16545.0
2022-03-15 15:05:00,449.57,449.87,449.0,449.09,13051.0,412.5584,412.8337,412.0353,412.1179,13051.0
2022-03-15 15:10:00,449.14,449.86,449.05,449.64,5603.0,412.1638,412.8245,412.0812,412.6226,5603.0
2022-03-15 15:15:00,449.67,449.83,449.14,449.35,11998.0,412.6501,412.7969,412.1638,412.3565,11998.0
2022-03-15 15:20:00,449.45,449.45,448.64,448.9,12370.0,412.4482,412.4482,411.7049,411.9435,12370.0
2022-03-15 15:25:00,448.91,449.1,448.64,448.67,7664.0,411.9527,412.127,411.7049,411.7324,7664.0
2022-03-15 15:30:00,448.65,448.84,447.97,448.0,15806.0,411.7141,411.8885,411.0901,411.1176,15806.0
2022-03-15 15:35:00,448.02,448.3,447.2,448.3,10581.0,411.136,411.3929,410.3835,411.3929,10581.0
2022-03-15 15:40:00,448.3,448.83,447.87,448.66,14560.0,411.3929,411.8793,410.9983,411.7233,14560.0
2022-03-15 15:45:00,448.48,449.45,448.43,449.25,13100.0,411.5581,412.4482,411.5122,412.2647,13100.0
2022-03-15 15:50:00,449.21,450.42,449.11,449.79,39308.0,412.228,413.3384,412.1362,412.7602,39308.0
2022-03-15 15:55:00,449.78,449.78,448.17,448.71,119036.0,412.7511,412.7511,411.2736,411.7692,119036.0
2022-03-16 09:30:00,435.05,436.89,428.19,430.0,159136.0,399.2337,400.9223,392.9385,394.5995,159136.0
2022-03-16 09:35:00,430.33,431.91,428.01,431.36,103144.0,394.9023,396.3522,392.7733,395.8475,103144.0
2022-03-16 09:40:00,431.68,432.04,429.05,429.38,64333.0,396.1412,396.4715,393.7277,394.0305,64333.0
2022-03-16 09:45:00,429.72,432.19,427.06,427.07,71482.0,394.3425,396.6092,391.9015,391.9107,71482.0
2022-03-16 09:50:00,427.36,427.64,422.23,423.58,86866.0,392.1768,392.4338,387.4692,388.708,86866.0
2022-03-16 09:55:00,423.45,426.0,422.7,423.05,58815.0,388.5887,390.9288,387.9005,388.2217,58815.0
2022-03-16 10:00:00,423.06,424.0,421.05,421.59,52327.0,388.2308,389.0934,386.3863,386.8819,52327.0
2022-03-16 10:05:00,421.81,422.94,420.01,421.9,115988.0,387.0837,388.1207,385.4319,387.1663,115988.0
2022-03-16 10:10:00,421.92,424.47,421.56,423.31,121118.0,387.1847,389.5248,386.8543,388.4603,121118.0
2022-03-16 10:15:00,423.11,424.2,416.77,417.65,127854.0,388.2767,389.277,382.4587,383.2662,127854.0
2022-03-16 10:20:00,417.38,420.69,415.43,420.27,79035.0,383.0185,386.056,381.229,385.6705,79035.0
2022-03-16 10:25:00,420.09,420.94,417.44,417.44,39035.0,385.5053,386.2854,383.0735,383.0735,39035.0
2022-03-16 10:30:00,417.51,417.59,413.0,413.5,91919.0,383.1378,383.2112,378.999,379.4579,91919.0
2022-03-16 10:35:00,413.66,415.78,411.36,414.34,72509.0,379.6047,381.5502,377.4941,380.2287,72509.0
2022-03-16 10:40:00,414.47,418.39,414.05,417.7,64993.0,380.348,383.9453,379.9626,383.3121,64993.0
2022-03-16 10:45:00,417.62,420.0,416.98,419.9,57575.0,383.2387,385.4228,382.6514,385.331,57575.0
2022-03-16 10:50:00,419.72,420.33,419.18,420.05,35848.0,385.1658,385.7256,384.6703,385.4686,35848.0
2022-03-16 10:55:00,420.1,420.58,418.19,420.55,41540.0,385.5145,385.955,383.7618,385.9275,41540.0
2022-03-16 11:00:00,420.56,420.57,418.33,419.1,23936.0,385.9367,385.9458,383.8902,384.5969,23936.0
2022-03-16 11:05:00,419.15,419.84,418.64,418.86,24026.0,384.6427,385.2759,384.1747,384.3766,24026.0
2022-03-16 11:10:00,419.13,419.13,417.42,418.76,30326.0,384.6244,384.6244,383.0552,384.2848,30326.0
2022-03-16 11:15:00,418.68,418.73,416.61,418.15,22646.0,384.2114,384.2573,382.3118,383.7251,22646.0
2022-03-16 11:20:00,417.91,417.92,417.04,417.36,20538.0,383.5048,383.514,382.7064,383.0001,20538.0
2022-03-16 11:25:00,417.38,418.1,416.99,417.01,28149.0,383.0185,383.6792,382.6606,382.6789,28149.0
2022-03-16 11:30:00,417.35,417.78,416.36,416.75,15704.0,382.9909,383.3855,382.0824,382.4403,15704.0
2022-03-16 11:35:00,416.75,417.15,415.45,416.8,42704.0,382.4403,382.8074,381.2473,382.4862,42704.0
2022-03-16 11:40:00,416.74,418.7,416.41,416.52,22914.0,382.4311,384.2298,382.1283,382.2293,22914.0
2022-03-16 11:45:00,416.61,418.31,416.0,417.84,16004.0,382.3118,383.8719,381.7521,383.4406,16004.0
2022-03-16 11:50:00,417.85,417.86,416.83,417.82,15267.0,383.4498,383.4589,382.5137,383.4222,15267.0
2022-03-16 11:55:00,417.57,418.66,417.18,418.58,12325.0,383.1928,384.1931,382.8349,384.1197,12325.0
2022-03-16 12:00:00,418.48,419.2,418.08,418.62,19239.0,384.0279,384.6886,383.6608,384.1564,19239.0
2022-03-16 12:05:00,418.66,420.68,418.54,420.3,20336.0,384.1931,386.0468,384.083,385.6981,20336.0
2022-03-16 12:10:00,419.9,419.95,418.68,419.03,12247.0,385.331,385.3769,384.2114,384.5326,12247.0
2022-03-16 12:15:00,419.21,420.01,418.49,420.0,11557.0,384.6978,385.4319,384.0371,385.4228,11557.0
2022-03-16 12:20:00,419.95,420.18,419.34,419.54,7939.0,385.3769,385.5879,384.8171,385.0006,7939.0
2022-03-16 12:25:00,419.4,419.88,419.25,419.27,7473.0,384.8722,385.3126,384.7345,384.7529,7473.0
2022-03-16 12:30:00,419.47,419.95,419.15,419.8,14776.0,384.9364,385.3769,384.6427,385.2392,14776.0
2022-03-16 12:35:00,419.64,420.0,419.25,419.32,14827.0,385.0924,385.4228,384.7345,384.7987,14827.0
2022-03-16 12:40:00,419.52,419.78,419.27,419.68,15707.0,384.9823,385.2209,384.7529,385.1291,15707.0
2022-03-16 12:45:00,419.51,419.52,418.5,418.95,26401.0,384.9731,384.9823,384.0462,384.4592,26401.0
2022-03-16 12:50:00,418.95,419.0,417.22,418.7,21694.0,384.4592,384.5051,382.8716,384.2298,21694.0
2022-03-16 12:55:00,418.53,419.9,418.43,419.22,11470.0,384.0738,385.331,383.982,384.707,11470.0
2022-03-16 13:00:00,419.17,419.59,418.64,419.04,20741.0,384.6611,385.0465,384.1747,384.5418,20741.0
2022-03-16 13:05:00,419.27,422.69,418.89,422.35,75895.0,384.7529,387.8913,384.4041,387.5793,75895.0
2022-03-16 13:10:00,422.24,422.66,419.52,420.71,45414.0,387.4783,387.8638,384.9823,386.0743,45414.0
2022-03-16 13:15:00,421.0,422.43,420.61,421.81,19268.0,386.3404,387.6527,385.9825,387.0837,19268.0
2022-03-16 13:20:00,421.58,421.91,421.33,421.49,12347.0,386.8727,387.1755,386.6433,386.7901,12347.0
2022-03-16 13:25:00,421.33,422.25,421.17,421.17,16212.0,386.6433,387.4875,386.4964,386.4964,16212.0
2022-03-16 13:30:00,421.22,421.23,419.26,419.55,20280.0,386.5423,386.5515,384.7437,385.0098,20280.0
2022-03-16 13:35:00,419.55,419.55,417.48,417.97,15348.0,385.0098,385.0098,383.1102,383.5599,15348.0
2022-03-16 13:40:00,417.99,419.13,417.88,418.85,8581.0,383.5782,384.6244,383.4773,384.3674,8581.0
2022-03-16 13:45:00,418.87,420.2,418.67,419.27,11732.0,384.3858,385.6063,384.2023,384.7529,11732.0
2022-03-16 13:50:00,419.05,420.76,418.85,420.27,11649.0,384.551,386.1202,384.3674,385.6705,11649.0
2022-03-16 13:55:00,420.56,421.9,419.79,419.79,24637.0,385.9367,387.1663,385.23,385.23,24637.0
2022-03-16 14:00:00,420.11,420.61,418.9,419.2,14420.0,385.5237,385.9825,384.4133,384.6886,14420.0
2022-03-16 14:05:00,419.26,420.29,418.91,418.91,12940.0,384.7437,385.6889,384.4225,384.4225,12940.0
2022-03-16 14:10:00,419.07,419.24,418.15,418.81,13777.0,384.5693,384.7253,383.7251,384.3307,13777.0
2022-03-16 14:15:00,418.68,419.67,417.89,419.67,13544.0,384.2114,385.1199,383.4865,385.1199,13544.0
2022-03-16 14:20:00,419.67,419.87,418.42,418.42,9767.0,385.1199,385.3035,383.9728,383.9728,9767.0
2022-03-16 14:25:00,418.51,420.79,418.51,419.08,23719.0,384.0554,386.1477,384.0554,384.5785,23719.0
2022-03-16 14:30:00,418.9,419.19,417.76,418.08,19215.0,384.4133,384.6794,383.3672,383.6608,19215.0
2022-03-16 14:35:00,418.3,419.94,418.27,419.9,11540.0,383.8627,385.3677,383.8352,385.331,11540.0
2022-03-16 14:40:00,419.94,420.72,419.36,419.96,14910.0,385.3677,386.0835,384.8354,385.3861,14910.0
2022-03-16 14:45:00,419.86,421.08,419.47,419.85,17334.0,385.2943,386.4138,384.9364,385.2851,17334.0
2022-03-16 14:50:00,419.55,420.38,419.21,419.58,16172.0,385.0098,385.7715,384.6978,385.0373,16172.0
2022-03-16 14:55:00,419.58,420.07,418.38,418.72,19810.0,385.0373,385.487,383.9361,384.2481,19810.0
2022-03-16 15:00:00,419.01,419.38,418.5,419.37,9101.0,384.5143,384.8538,384.0462,384.8446,9101.0
2022-03-16 15:05:00,419.17,419.4,417.59,418.3,16053.0,384.6611,384.8722,383.2112,383.8627,16053.0
2022-03-16 15:10:00,418.38,418.75,417.64,418.17,20231.0,383.9361,384.2757,383.257,383.7434,20231.0
2022-03-16 15:15:00,417.94,419.53,417.71,419.11,15469.0,383.5324,384.9915,383.3213,384.606,15469.0
2022-03-16 15:20:00,419.2,420.8,419.15,420.59,15179.0,384.6886,386.1569,384.6427,385.9642,15179.0
2022-03-16 15:25:00,420.79,420.93,419.91,420.4,25893.0,386.1477,386.2762,385.3402,385.7898,25893.0
2022-03-16 15:30:00,420.37,420.42,418.88,419.15,28588.0,385.7623,385.8082,384.395,384.6427,28588.0
2022-03-16 15:35:00,419.22,420.33,418.92,419.0,25365.0,384.707,385.7256,384.4317,384.5051,25365.0
2022-03-16 15:40:00,418.99,419.31,418.58,418.62,28086.0,384.4959,384.7896,384.1197,384.1564,28086.0
2022-03-16 15:45:00,418.52,420.9,418.48,420.8,40640.0,384.0646,386.2487,384.0279,386.1569,40640.0
2022-03-16 15:50:00,420.9,422.2,420.24,421.04,84934.0,386.2487,387.4416,385.643,386.3771,84934.0
2022-03-16 15:55:00,420.75,421.91,420.75,421.32,118937.0,386.111,387.1755,386.111,386.6341,118937.0
2022-03-17 09:30:00,427.06,431.5,426.91,428.68,102540.0,391.9015,395.976,391.7639,393.3882,102540.0
2022-03-17 09:35:00,428.99,431.76,428.06,429.71,122546.0,393.6726,396.2146,392.8192,394.3334,122546.0
2022-03-17 09:40:00,429.89,431.5,427.51,428.15,75839.0,394.4985,395.976,392.3145,392.9018,75839.0
2022-03-17 09:45:00,427.9,430.55,427.47,429.95,55331.0,392.6724,395.1042,392.2778,394.5536,55331.0
2022-03-17 09:50:00,429.7,429.77,426.26,426.58,15696.0,394.3242,394.3884,391.1674,391.461,15696.0
2022-03-17 09:55:00,426.3,426.44,424.8,425.79,19852.0,391.2041,391.3326,389.8276,390.7361,19852.0
2022-03-17 10:00:00,426.13,428.82,425.91,427.16,15543.0,391.0481,393.5166,390.8462,391.9933,15543.0
2022-03-17 10:05:00,427.16,428.05,426.18,427.73,14155.0,391.9933,392.81,391.094,392.5164,14155.0
2022-03-17 10:10:00,427.73,429.66,426.2,428.08,37620.0,392.5164,394.2875,391.1123,392.8376,37620.0
2022-03-17 10:15:00,427.91,429.05,427.28,428.29,20681.0,392.6816,393.7277,392.1034,393.0303,20681.0
2022-03-17 10:20:00,428.25,428.26,426.19,426.42,12718.0,392.9936,393.0027,391.1032,391.3142,12718.0
2022-03-17 10:25:00,426.22,426.27,425.28,425.87,12263.0,391.1307,391.1766,390.2681,390.8095,12263.0
2022-03-17 10:30:00,425.83,427.0,425.83,426.49,11013.0,390.7728,391.8465,390.7728,391.3785,11013.0
2022-03-17 10:35:00,426.46,427.56,426.1,427.56,12099.0,391.3509,392.3604,391.0206,392.3604,12099.0
2022-03-17 10:40:00,427.24,427.5,426.44,427.31,11323.0,392.0667,392.3053,391.3326,392.1309,11323.0
2022-03-17 10:45:00,427.64,428.83,427.14,428.83,6360.0,392.4338,393.5258,391.9749,393.5258,6360.0
2022-03-17 10:50:00,428.98,429.34,427.48,428.31,10494.0,393.6635,393.9938,392.287,393.0486,10494.0
2022-03-17 10:55:00,428.43,430.6,428.34,429.85,46361.0,393.1587,395.1501,393.0762,394.4618,46361.0
2022-03-17 11:00:00,429.52,431.78,429.04,430.73,35465.0,394.159,396.2329,393.7185,395.2694,35465.0
2022-03-17 11:05:00,430.68,430.93,429.52,429.86,10315.0,395.2235,395.4529,394.159,394.471,10315.0
2022-03-17 11:10:00,430.18,430.35,428.39,428.56,8730.0,394.7647,394.9207,393.122,393.278,8730.0
2022-03-17 11:15:00,428.54,429.43,428.54,428.91,7893.0,393.2597,394.0764,393.2597,393.5992,7893.0
2022-03-17 11:20:00,428.75,429.35,428.69,428.91,9030.0,393.4524,394.003,393.3973,393.5992,9030.0
2022-03-17 11:25:00,428.78,428.78,427.06,427.65,12235.0,393.4799,393.4799,391.9015,392.443,12235.0
2022-03-17 11:30:00,427.62,427.8,426.75,426.75,5021.0,392.4154,392.5806,391.6171,391.6171,5021.0
2022-03-17 11:35:00,426.62,427.7,426.6,427.7,4928.0,391.4978,392.4888,391.4794,392.4888,4928.0
2022-03-17 11:40:00,427.55,427.68,426.97,427.68,8972.0,392.3512,392.4705,391.8189,392.4705,8972.0
2022-03-17 11:45:00,427.84,429.15,427.84,429.06,12503.0,392.6173,393.8195,392.6173,393.7369,12503.0
2022-03-17 11:50:00,428.92,429.61,428.72,429.08,7146.0,393.6084,394.2416,393.4249,393.7552,7146.0
2022-03-17 11:55:00,429.17,429.34,428.68,428.9,7014.0,393.8378,393.9938,393.3882,393.59,7014.0
2022-03-17 12:00:00,428.91,429.09,428.24,428.24,8338.0,393.5992,393.7644,392.9844,392.9844,8338.0
2022-03-17 12:05:00,428.12,428.42,427.11,428.36,27088.0,392.8743,393.1496,391.9474,393.0945,27088.0
2022-03-17 12:10:00,428.33,428.84,427.84,428.62,12032.0,393.067,393.535,392.6173,393.3331,12032.0
2022-03-17 12:15:00,428.61,428.71,427.65,427.89,8431.0,393.3239,393.4157,392.443,392.6632,8431.0
2022-03-17 12:20:00,428.09,429.35,428.09,429.02,10172.0,392.8467,394.003,392.8467,393.7002,10172.0
2022-03-17 12:25:00,428.98,429.6,428.91,429.44,5386.0,393.6635,394.2324,393.5992,394.0856,5386.0
2022-03-17 12:30:00,429.56,429.79,429.23,429.47,14915.0,394.1957,394.4068,393.8929,394.1131,14915.0
2022-03-17 12:35:00,429.6,429.72,428.77,428.92,22411.0,394.2324,394.3425,393.4708,393.6084,22411.0
2022-03-17 12:40:00,428.78,429.24,428.78,429.09,17421.0,393.4799,393.9021,393.4799,393.7644,17421.0
2022-03-17 12:45:00,429.04,429.22,428.86,429.08,8359.0,393.7185,393.8837,393.5533,393.7552,8359.0
2022-03-17 12:50:00,429.05,429.64,429.02,429.64,8852.0,393.7277,394.2691,393.7002,394.2691,8852.0
2022-03-17 12:55:00,429.56,429.78,428.91,429.24,10286.0,394.1957,394.3976,393.5992,393.9021,10286.0
2022-03-17 13:00:00,429.18,429.49,428.88,429.26,5398.0,393.847,394.1315,393.5717,393.9204,5398.0
2022-03-17 13:05:00,428.98,430.22,428.88,430.06,11569.0,393.6635,394.8014,393.5717,394.6545,11569.0
2022-03-17 13:10:00,429.99,430.6,428.79,430.03,12222.0,394.5903,395.1501,393.4891,394.627,12222.0
2022-03-17 13:15:00,430.09,430.21,429.65,429.77,4949.0,394.6821,394.7922,394.2783,394.3884,4949.0
2022-03-17 13:20:00,429.67,430.12,428.74,429.64,14743.0,394.2967,394.7096,393.4432,394.2691,14743.0
2022-03-17 13:25:00,429.79,430.46,429.19,429.25,8368.0,394.4068,395.0216,393.8562,393.9112,8368.0
2022-03-17 13:30:00,429.33,429.96,429.28,429.52,4324.0,393.9846,394.5628,393.9388,394.159,4324.0
2022-03-17 13:35:00,429.5,429.79,429.3,429.77,4466.0,394.1407,394.4068,393.9571,394.3884,4466.0
2022-03-17 13:40:00,429.66,430.17,429.48,429.5,6291.0,394.2875,394.7555,394.1223,394.1407,6291.0
2022-03-17 13:45:00,429.49,429.55,429.02,429.31,6339.0,394.1315,394.1865,393.7002,393.9663,6339.0
2022-03-17 13:50:00,429.18,429.56,428.92,429.04,7376.0,393.847,394.1957,393.6084,393.7185,7376.0
2022-03-17 13:55:00,429.29,429.68,429.06,429.67,6198.0,393.9479,394.3058,393.7369,394.2967,6198.0
2022-03-17 14:00:00,429.47,429.76,429.16,429.2,7054.0,394.1131,394.3792,393.8286,393.8654,7054.0
2022-03-17 14:05:00,429.23,429.88,429.17,429.47,10904.0,393.8929,394.4894,393.8378,394.1131,10904.0
2022-03-17 14:10:00,429.52,429.68,428.64,428.86,17592.0,394.159,394.3058,393.3515,393.5533,17592.0
2022-03-17 14:15:00,428.83,429.04,427.57,427.89,14822.0,393.5258,393.7185,392.3695,392.6632,14822.0
2022-03-17 14:20:00,428.07,428.07,427.26,427.49,14162.0,392.8284,392.8284,392.0851,392.2961,14162.0
2022-03-17 14:25:00,427.44,428.26,427.44,427.92,9149.0,392.2502,393.0027,392.2502,392.6907,9149.0
2022-03-17 14:30:00,427.8,427.88,427.2,427.2,13955.0,392.5806,392.654,392.03,392.03,13955.0
2022-03-17 14:35:00,427.24,427.39,426.82,427.08,12624.0,392.0667,392.2044,391.6813,391.9199,12624.0
2022-03-17 14:40:00,427.08,427.26,426.5,426.81,14505.0,391.9199,392.0851,391.3876,391.6721,14505.0
2022-03-17 14:45:00,426.78,427.58,426.6,427.42,10864.0,391.6446,392.3787,391.4794,392.2319,10864.0
2022-03-17 14:50:00,427.6,428.0,426.43,426.43,9448.0,392.3971,392.7641,391.3234,391.3234,9448.0
2022-03-17 14:55:00,426.5,427.07,426.21,426.74,13642.0,391.3876,391.9107,391.1215,391.6079,13642.0
2022-03-17 15:00:00,426.88,427.29,426.31,427.24,20609.0,391.7363,392.1126,391.2133,392.0667,20609.0
2022-03-17 15:05:00,427.24,427.86,426.83,427.86,9565.0,392.0667,392.6357,391.6905,392.6357,9565.0
2022-03-17 15:10:00,427.75,428.39,427.63,428.11,14523.0,392.5347,393.122,392.4246,392.8651,14523.0
2022-03-17 15:15:00,428.23,428.61,427.81,428.38,11801.0,392.9752,393.3239,392.5898,393.1129,11801.0
2022-03-17 15:20:00,428.19,428.44,427.3,427.42,34864.0,392.9385,393.1679,392.1218,392.2319,34864.0
2022-03-17 15:25:00,427.42,427.58,426.35,426.59,17334.0,392.2319,392.3787,391.25,391.4702,17334.0
2022-03-17 15:30:00,426.52,427.22,426.36,427.08,21898.0,391.406,392.0484,391.2592,391.9199,21898.0
2022-03-17 15:35:00,427.19,427.5,426.58,426.82,29849.0,392.0208,392.3053,391.461,391.6813,29849.0
2022-03-17 15:40:00,426.81,427.53,426.74,427.53,25649.0,391.6721,392.3328,391.6079,392.3328,25649.0
2022-03-17 15:45:00,427.5,428.61,427.44,428.61,30210.0,392.3053,393.3239,392.2502,393.3239,30210.0
2022-03-17 15:50:00,428.41,428.75,426.73,427.34,51785.0,393.1404,393.4524,391.5987,392.1585,51785.0
2022-03-17 15:55:00,427.48,428.83,427.38,428.61,132721.0,392.287,393.5258,392.1952,393.3239,132721.0
2022-03-18 09:30:00,434.67,436.95,432.7,436.41,237179.0,398.885,400.9773,397.0772,400.4818,237179.0
2022-03-18 09:35:00,436.74,437.49,434.05,434.19,14938.0,400.7846,401.4729,398.3161,398.4445,14938.0
2022-03-18 09:40:00,434.13,435.03,433.2,434.1,19451.0,398.3895,399.2154,397.536,398.3619,19451.0
2022-03-18 09:45:00,433.7,434.09,432.13,432.45,15923.0,397.9949,398.3528,396.5541,396.8478,15923.0
2022-03-18 09:50:00,432.45,432.94,431.3,431.95,17574.0,396.8478,397.2974,395.7925,396.389,17574.0
2022-03-18 09:55:00,431.93,432.92,431.01,432.36,18046.0,396.3706,397.2791,395.5263,396.7652,18046.0
2022-03-18 10:00:00,432.4,433.47,431.55,433.42,42512.0,396.8019,397.7838,396.0219,397.7379,42512.0
2022-03-18 10:05:00,433.1,434.24,432.0,432.7,12920.0,397.4443,398.4904,396.4348,397.0772,12920.0
2022-03-18 10:10:00,433.05,433.24,431.1,431.41,10090.0,397.3984,397.5728,395.6089,395.8934,10090.0
2022-03-18 10:15:00,431.3,431.3,429.51,430.0,6133.0,395.7925,395.7925,394.1498,394.5995,6133.0
2022-03-18 10:20:00,430.19,432.0,429.9,430.04,18688.0,394.7738,396.4348,394.5077,394.6362,18688.0
2022-03-18 10:25:00,430.75,431.9,430.68,431.82,5576.0,395.2877,396.3431,395.2235,396.2697,5576.0
2022-03-18 10:30:00,431.71,432.89,431.0,431.58,33014.0,396.1687,397.2516,395.5172,396.0494,33014.0
2022-03-18 10:35:00,431.72,431.72,430.58,431.46,5775.0,396.1779,396.1779,395.1317,395.9393,5775.0
2022-03-18 10:40:00,431.5,431.66,430.39,430.6,3822.0,395.976,396.1228,394.9574,395.1501,3822.0
2022-03-18 10:45:00,430.47,430.55,428.96,429.3,14322.0,395.0308,395.1042,393.6451,393.9571,14322.0
2022-03-18 10:50:00,429.45,429.96,429.0,429.13,5693.0,394.0948,394.5628,393.6818,393.8011,5693.0
2022-03-18 10:55:00,429.24,429.9,427.75,428.36,89972.0,393.9021,394.5077,392.5347,393.0945,89972.0
2022-03-18 11:00:00,428.32,430.09,428.24,429.75,49505.0,393.0578,394.6821,392.9844,394.3701,49505.0
2022-03-18 11:05:00,429.78,430.71,429.32,429.83,9809.0,394.3976,395.251,393.9755,394.4435,9809.0
2022-03-18 11:10:00,429.63,429.63,428.84,429.0,1200.0,394.26,394.26,393.535,393.6818,1200.0
2022-03-18 11:15:00,428.75,429.09,428.53,428.65,20007.0,393.4524,393.7644,393.2505,393.3606,20007.0
2022-03-18 11:20:00,428.53,429.13,427.14,428.63,53685.0,393.2505,393.8011,391.9749,393.3423,53685.0
2022-03-18 11:25:00,428.76,428.76,426.18,426.72,7891.0,393.4616,393.4616,391.094,391.5895,7891.0
2022-03-18 11:30:00,426.72,427.44,426.67,426.91,16344.0,391.5895,392.2502,391.5436,391.7639,16344.0
2022-03-18 11:35:00,426.84,427.51,426.62,426.96,7915.0,391.6996,392.3145,391.4978,391.8098,7915.0
2022-03-18 11:40:00,426.65,427.74,426.5,427.69,49078.0,391.5253,392.5255,391.3876,392.4797,49078.0
2022-03-18 11:45:00,427.88,427.88,425.51,425.99,96699.0,392.654,392.654,390.4791,390.9196,96699.0
2022-03-18 11:50:00,425.96,425.96,424.6,424.8,8570.0,390.8921,390.8921,389.6441,389.8276,8570.0
2022-03-18 11:55:00,424.76,425.15,424.53,424.81,6403.0,389.7909,390.1488,389.5798,389.8368,6403.0
2022-03-18 12:00:00,424.81,424.82,423.49,424.66,12452.0,389.8368,389.8459,388.6254,389.6991,12452.0
2022-03-18 12:05:00,424.64,424.98,424.4,424.5,8647.0,389.6808,389.9928,389.4605,389.5523,8647.0
2022-03-18 12:10:00,424.5,424.78,424.15,424.74,23715.0,389.5523,389.8092,389.2311,389.7725,23715.0
2022-03-18 12:15:00,424.74,425.52,424.62,425.3,57411.0,389.7725,390.4883,389.6624,390.2864,57411.0
2022-03-18 12:20:00,425.31,425.64,424.6,424.76,6490.0,390.2956,390.5984,389.6441,389.7909,6490.0
2022-03-18 12:25:00,424.86,425.8,424.69,425.64,7544.0,389.8826,390.7453,389.7266,390.5984,7544.0
2022-03-18 12:30:00,425.3,427.09,425.26,426.85,8819.0,390.2864,391.9291,390.2497,391.7088,8819.0
2022-03-18 12:35:00,426.96,427.2,426.13,426.13,6915.0,391.8098,392.03,391.0481,391.0481,6915.0
2022-03-18 12:40:00,426.01,426.77,425.98,426.57,5855.0,390.938,391.6354,390.9104,391.4519,5855.0
2022-03-18 12:45:00,426.2,426.82,426.05,426.82,21212.0,391.1123,391.6813,390.9747,391.6813,21212.0
2022-03-18 12:50:00,426.65,426.94,426.16,426.25,18986.0,391.5253,391.7914,391.0756,391.1582,18986.0
2022-03-18 12:55:00,426.14,426.97,425.36,425.81,59619.0,391.0573,391.8189,390.3415,390.7544,59619.0
2022-03-18 13:00:00,425.63,425.82,424.55,424.83,64049.0,390.5893,390.7636,389.5982,389.8551,64049.0
2022-03-18 13:05:00,424.54,425.58,424.27,424.67,34566.0,389.589,390.5434,389.3412,389.7083,34566.0
2022-03-18 13:10:00,424.64,426.42,424.5,426.38,17297.0,389.6808,391.3142,389.5523,391.2775,17297.0
2022-03-18 13:15:00,426.38,426.38,425.0,425.03,26431.0,391.2775,391.2775,390.0111,390.0387,26431.0
2022-03-18 13:20:00,425.07,425.14,423.72,423.87,52096.0,390.0754,390.1396,388.8365,388.9742,52096.0
2022-03-18 13:25:00,423.49,424.06,423.29,423.44,27451.0,388.6254,389.1485,388.4419,388.5796,27451.0
2022-03-18 13:30:00,423.37,424.08,423.01,423.32,56708.0,388.5153,389.1669,388.185,388.4694,56708.0
2022-03-18 13:35:00,423.45,424.09,423.17,423.34,31247.0,388.5887,389.176,388.3318,388.4878,31247.0
2022-03-18 13:40:00,423.19,424.12,422.7,422.9,44681.0,388.3501,389.2036,387.9005,388.084,44681.0
2022-03-18 13:45:00,423.17,423.28,422.49,422.87,19072.0,388.3318,388.4327,387.7078,388.0565,19072.0
2022-03-18 13:50:00,422.81,423.4,422.63,422.93,8772.0,388.0014,388.5428,387.8362,388.1115,8772.0
2022-03-18 13:55:00,423.25,424.1,423.03,423.91,63656.0,388.4052,389.1852,388.2033,389.0109,63656.0
2022-03-18 14:00:00,424.04,424.67,423.11,423.48,41435.0,389.1302,389.7083,388.2767,388.6163,41435.0
2022-03-18 14:05:00,423.53,423.57,422.42,423.18,11248.0,388.6621,388.6989,387.6435,388.341,11248.0
2022-03-18 14:10:00,423.17,424.25,423.17,423.84,19148.0,388.3318,389.3229,388.3318,388.9466,19148.0
2022-03-18 14:15:00,423.69,424.42,423.65,424.03,8582.0,388.809,389.4789,388.7723,389.121,8582.0
2022-03-18 14:20:00,423.78,423.97,422.89,423.43,4929.0,388.8916,389.0659,388.0748,388.5704,4929.0
2022-03-18 14:25:00,423.26,423.61,422.55,423.3,7846.0,388.4144,388.7356,387.7628,388.4511,7846.0
2022-03-18 14:30:00,423.37,423.39,422.0,422.17,30602.0,388.5153,388.5337,387.2581,387.4141,30602.0
2022-03-18 14:35:00,422.13,423.43,421.7,422.82,10376.0,387.3774,388.5704,386.9828,388.0106,10376.0
2022-03-18 14:40:00,422.92,423.41,422.11,422.53,22362.0,388.1024,388.552,387.359,387.7445,22362.0
2022-03-18 14:45:00,422.56,422.96,422.33,422.41,8277.0,387.772,388.1391,387.5609,387.6343,8277.0
2022-03-18 14:50:00,422.34,422.89,421.97,422.71,8363.0,387.5701,388.0748,387.2306,387.9097,8363.0
2022-03-18 14:55:00,422.71,423.27,422.51,422.9,9099.0,387.9097,388.4235,387.7261,388.084,9099.0
2022-03-18 15:00:00,423.05,423.44,422.72,423.08,8466.0,388.2217,388.5796,387.9188,388.2492,8466.0
2022-03-18 15:05:00,423.05,423.08,422.5,423.08,8810.0,388.2217,388.2492,387.7169,388.2492,8810.0
2022-03-18 15:10:00,423.03,423.5,422.4,423.39,12558.0,388.2033,388.6346,387.6252,388.5337,12558.0
2022-03-18 15:15:00,423.4,423.46,422.3,422.55,11914.0,388.5428,388.5979,387.5334,387.7628,11914.0
2022-03-18 15:20:00,422.66,423.45,422.59,422.99,10174.0,387.8638,388.5887,387.7995,388.1666,10174.0
2022-03-18 15:25:00,423.01,424.17,422.87,423.7,65592.0,388.185,389.2495,388.0565,388.8181,65592.0
2022-03-18 15:30:00,423.78,424.55,423.78,424.42,26956.0,388.8916,389.5982,388.8916,389.4789,26956.0
2022-03-18 15:35:00,424.26,424.99,423.85,424.71,27746.0,389.332,390.0019,388.9558,389.745,27746.0
2022-03-18 15:40:00,424.82,425.47,424.82,425.0,15955.0,389.8459,390.4424,389.8459,390.0111,15955.0
2022-03-18 15:45:00,424.99,425.15,424.16,425.01,26302.0,390.0019,390.1488,389.2403,390.0203,26302.0
2022-03-18 15:50:00,424.81,424.86,423.61,423.76,32331.0,389.8368,389.8826,388.7356,388.8732,32331.0
2022-03-18 15:55:00,423.82,427.56,423.65,426.18,219351.0,388.9283,392.3604,388.7723,391.094,219351.0
2022-03-21 09:30:00,431.63,434.34,431.63,433.26,38854.0,396.0953,398.5822,396.0953,397.5911,38854.0
2022-03-21 09:35:00,433.75,437.98,432.63,435.64,86489.0,398.0408,401.9225,397.013,399.7752,86489.0
2022-03-21 09:40:00,435.63,436.97,434.36,436.12,32663.0,399.766,400.9957,398.6005,400.2156,32663.0
2022-03-21 09:45:00,436.34,438.68,436.05,437.3,46420.0,400.4175,402.5649,400.1514,401.2985,46420.0
2022-03-21 09:50:00,437.41,440.89,437.35,439.15,22761.0,401.3994,404.593,401.3444,402.9962,22761.0
2022-03-21 09:55:00,439.39,441.21,438.08,440.41,102094.0,403.2164,404.8866,402.0143,404.1525,102094.0
2022-03-21 10:00:00,440.37,442.56,440.12,442.03,69762.0,404.1158,406.1255,403.8863,405.6391,69762.0
2022-03-21 10:05:00,442.5,444.9,441.53,444.35,76795.0,406.0704,408.2728,405.1803,407.7681,76795.0
2022-03-21 10:10:00,444.37,444.75,442.8,443.86,38372.0,407.7865,408.1352,406.3457,407.3184,38372.0
2022-03-21 10:15:00,444.42,445.33,443.66,444.84,40600.0,407.8323,408.6674,407.1349,408.2178,40600.0
2022-03-21 10:20:00,444.69,445.63,442.62,444.12,93235.0,408.0801,408.9427,406.1805,407.557,93235.0
2022-03-21 10:25:00,444.36,444.61,443.07,444.61,23049.0,407.7773,408.0067,406.5935,408.0067,23049.0
2022-03-21 10:30:00,444.62,447.68,444.61,447.49,61283.0,408.0159,410.824,408.0067,410.6496,61283.0
2022-03-21 10:35:00,447.35,447.93,444.4,444.66,19960.0,410.5211,411.0534,407.814,408.0526,19960.0
2022-03-21 10:40:00,444.38,445.99,444.15,445.75,43534.0,407.7956,409.2731,407.5846,409.0528,43534.0
2022-03-21 10:45:00,445.93,445.93,443.77,443.84,12845.0,409.218,409.218,407.2358,407.3001,12845.0
2022-03-21 10:50:00,443.7,445.14,443.17,443.8,11315.0,407.1716,408.4931,406.6852,407.2634,11315.0
2022-03-21 10:55:00,443.69,444.57,442.51,442.95,11443.0,407.1624,407.97,406.0796,406.4834,11443.0
2022-03-21 11:00:00,442.83,443.63,442.5,443.02,12448.0,406.3732,407.1074,406.0704,406.5476,12448.0
2022-03-21 11:05:00,443.61,444.99,443.04,444.81,13895.0,407.089,408.3554,406.5659,408.1902,13895.0
2022-03-21 11:10:00,444.76,444.99,443.02,443.29,13964.0,408.1443,408.3554,406.5476,406.7954,13964.0
2022-03-21 11:15:00,442.97,443.24,441.71,442.03,8671.0,406.5017,406.7495,405.3454,405.6391,8671.0
2022-03-21 11:20:00,441.63,442.22,441.27,441.85,10606.0,405.272,405.8135,404.9417,405.4739,10606.0
2022-03-21 11:25:00,441.66,441.97,440.24,440.68,12309.0,405.2996,405.584,403.9965,404.4002,12309.0
2022-03-21 11:30:00,440.72,441.67,440.4,441.09,7404.0,404.4369,405.3087,404.1433,404.7765,7404.0
2022-03-21 11:35:00,441.12,442.78,441.04,442.3,9277.0,404.804,406.3274,404.7306,405.8869,9277.0
2022-03-21 11:40:00,442.15,442.91,440.42,441.03,14857.0,405.7492,406.4467,404.1616,404.7214,14857.0
2022-03-21 11:45:00,441.03,441.39,440.55,441.18,8485.0,404.7214,405.0518,404.2809,404.8591,8485.0
2022-03-21 11:50:00,440.91,441.45,440.62,441.22,6143.0,404.6113,405.1068,404.3452,404.8958,6143.0
2022-03-21 11:55:00,441.34,441.73,440.61,441.02,8246.0,405.0059,405.3638,404.336,404.7122,8246.0
2022-03-21 12:00:00,440.99,443.16,440.7,442.77,17107.0,404.6847,406.6761,404.4186,406.3182,17107.0
2022-03-21 12:05:00,442.9,443.12,442.25,442.25,9586.0,406.4375,406.6394,405.841,405.841,9586.0
2022-03-21 12:10:00,442.33,443.41,442.07,442.29,10806.0,405.9144,406.9055,405.6758,405.8777,10806.0
2022-03-21 12:15:00,442.37,442.91,441.83,442.35,9375.0,405.9511,406.4467,405.4556,405.9328,9375.0
2022-03-21 12:20:00,441.9,442.11,440.66,441.98,29947.0,405.5198,405.7125,404.3819,405.5932,29947.0
2022-03-21 12:25:00,442.11,442.14,441.0,441.39,9128.0,405.7125,405.74,404.6939,405.0518,9128.0
2022-03-21 12:30:00,441.48,441.75,440.31,440.48,6946.0,405.1344,405.3821,404.0607,404.2167,6946.0
2022-03-21 12:35:00,440.43,440.47,439.37,439.53,11806.0,404.1708,404.2075,403.1981,403.3449,11806.0
2022-03-21 12:40:00,439.69,440.4,439.53,439.81,7750.0,403.4917,404.1433,403.3449,403.6019,7750.0
2022-03-21 12:45:00,439.74,440.1,439.45,439.61,9080.0,403.5376,403.868,403.2715,403.4183,9080.0
2022-03-21 12:50:00,439.52,439.77,438.8,439.18,5206.0,403.3357,403.5652,402.675,403.0237,5206.0
2022-03-21 12:55:00,438.76,439.35,438.55,439.08,5952.0,402.6383,403.1797,402.4456,402.932,5952.0
2022-03-21 13:00:00,438.81,439.3,438.81,439.17,4421.0,402.6842,403.1339,402.6842,403.0146,4421.0
2022-03-21 13:05:00,439.14,439.35,438.58,439.3,3762.0,402.987,403.1797,402.4731,403.1339,3762.0
2022-03-21 13:10:00,439.23,439.44,438.62,438.62,6059.0,403.0696,403.2623,402.5098,402.5098,6059.0
2022-03-21 13:15:00,438.51,439.49,438.18,439.38,7139.0,402.4089,403.3082,402.1061,403.2073,7139.0
2022-03-21 13:20:00,439.55,439.95,439.19,439.19,7309.0,403.3633,403.7303,403.0329,403.0329,7309.0
2022-03-21 13:25:00,439.29,439.79,439.26,439.42,3883.0,403.1247,403.5835,403.0971,403.244,3883.0
2022-03-21 13:30:00,439.34,439.73,439.01,439.56,7051.0,403.1706,403.5284,402.8677,403.3724,7051.0
2022-03-21 13:35:00,439.48,440.78,439.48,440.72,11194.0,403.299,404.492,403.299,404.4369,11194.0
2022-03-21 13:40:00,440.79,441.48,440.79,441.48,5048.0,404.5012,405.1344,404.5012,405.1344,5048.0
2022-03-21 13:45:00,441.24,441.4,439.45,440.56,17118.0,404.9141,405.061,403.2715,404.2901,17118.0
2022-03-21 13:50:00,440.55,440.55,439.93,440.14,3776.0,404.2809,404.2809,403.712,403.9047,3776.0
2022-03-21 13:55:00,440.01,440.88,439.84,440.28,6257.0,403.7854,404.5838,403.6294,404.0332,6257.0
2022-03-21 14:00:00,440.28,440.44,439.98,440.23,3601.0,404.0332,404.18,403.7579,403.9873,3601.0
2022-03-21 14:05:00,439.99,439.99,439.47,439.8,8365.0,403.767,403.767,403.2899,403.5927,8365.0
2022-03-21 14:10:00,439.8,440.0,439.09,439.39,6237.0,403.5927,403.7762,402.9411,403.2164,6237.0
2022-03-21 14:15:00,439.36,439.54,438.96,439.12,6403.0,403.1889,403.3541,402.8218,402.9687,6403.0
2022-03-21 14:20:00,439.07,439.59,438.88,439.06,5379.0,402.9228,403.4,402.7484,402.9136,5379.0
2022-03-21 14:25:00,439.05,439.33,438.66,438.91,8848.0,402.9044,403.1614,402.5465,402.776,8848.0
2022-03-21 14:30:00,438.95,439.54,438.89,439.33,4517.0,402.8127,403.3541,402.7576,403.1614,4517.0
2022-03-21 14:35:00,439.39,440.0,439.18,439.64,9636.0,403.2164,403.7762,403.0237,403.4459,9636.0
2022-03-21 14:40:00,439.79,440.37,439.65,440.37,8249.0,403.5835,404.1158,403.455,404.1158,8249.0
2022-03-21 14:45:00,440.34,440.93,440.05,440.05,9325.0,404.0882,404.6297,403.8221,403.8221,9325.0
2022-03-21 14:50:00,439.98,440.36,439.43,439.43,4476.0,403.7579,404.1066,403.2531,403.2531,4476.0
2022-03-21 14:55:00,439.54,439.58,438.54,438.56,12626.0,403.3541,403.3908,402.4364,402.4548,12626.0
2022-03-21 15:00:00,438.57,439.55,438.56,439.55,11011.0,402.4639,403.3633,402.4548,403.3633,11011.0
2022-03-21 15:05:00,439.54,440.31,439.44,439.73,10199.0,403.3541,404.0607,403.2623,403.5284,10199.0
2022-03-21 15:10:00,439.91,440.57,439.89,440.5,16461.0,403.6936,404.2993,403.6753,404.2351,16461.0
2022-03-21 15:15:00,440.5,440.73,440.14,440.41,17639.0,404.2351,404.4461,403.9047,404.1525,17639.0
2022-03-21 15:20:00,440.51,440.71,440.25,440.55,9899.0,404.2442,404.4278,404.0056,404.2809,9899.0
2022-03-21 15:25:00,440.71,440.91,440.42,440.81,7370.0,404.4278,404.6113,404.1616,404.5195,7370.0
2022-03-21 15:30:00,440.96,441.0,439.98,440.11,14166.0,404.6572,404.6939,403.7579,403.8772,14166.0
2022-03-21 15:35:00,440.08,440.57,439.96,440.29,19504.0,403.8496,404.2993,403.7395,404.0423,19504.0
2022-03-21 15:40:00,440.16,440.41,439.6,439.81,12674.0,403.923,404.1525,403.4092,403.6019,12674.0
2022-03-21 15:45:00,439.71,440.37,439.6,440.13,24166.0,403.5101,404.1158,403.4092,403.8955,24166.0
2022-03-21 15:50:00,440.31,441.06,439.39,439.9,50807.0,404.0607,404.749,403.2164,403.6845,50807.0
2022-03-21 15:55:00,439.87,440.11,439.05,440.09,87304.0,403.6569,403.8772,402.9044,403.8588,87304.0
2022-03-22 09:30:00,439.45,440.5,436.09,438.05,46241.0,403.2715,404.2351,400.1881,401.9868,46241.0
2022-03-22 09:35:00,438.78,439.99,437.03,437.22,12388.0,402.6567,403.767,401.0507,401.2251,12388.0
2022-03-22 09:40:00,437.51,438.76,437.34,438.63,10384.0,401.4912,402.6383,401.3352,402.519,10384.0
2022-03-22 09:45:00,438.56,441.18,438.39,438.89,46361.0,402.4548,404.8591,402.2988,402.7576,46361.0
2022-03-22 09:50:00,438.94,439.57,437.11,437.11,13112.0,402.8035,403.3816,401.1241,401.1241,13112.0
2022-03-22 09:55:00,437.0,437.73,436.0,437.02,15170.0,401.0232,401.6931,400.1055,401.0416,15170.0
2022-03-22 10:00:00,437.06,437.39,435.27,435.54,12246.0,401.0783,401.3811,399.4356,399.6834,12246.0
2022-03-22 10:05:00,435.28,436.61,434.19,435.34,24657.0,399.4448,400.6653,398.4445,399.4999,24657.0
2022-03-22 10:10:00,435.79,436.93,435.7,436.86,14761.0,399.9128,400.959,399.8302,400.8947,14761.0
2022-03-22 10:15:00,436.88,437.71,435.38,435.76,17090.0,400.9131,401.6747,399.5366,399.8853,17090.0
2022-03-22 10:20:00,435.81,435.92,435.35,435.5,4779.0,399.9312,400.0321,399.509,399.6467,4779.0
2022-03-22 10:25:00,435.29,436.75,435.29,435.87,14724.0,399.454,400.7938,399.454,399.9862,14724.0
2022-03-22 10:30:00,436.02,436.79,435.58,436.23,14929.0,400.1239,400.8305,399.7201,400.3166,14929.0
2022-03-22 10:35:00,436.22,437.3,436.1,437.18,6983.0,400.3074,401.2985,400.1973,401.1884,6983.0
2022-03-22 10:40:00,436.94,437.23,436.32,436.32,8540.0,400.9681,401.2343,400.3992,400.3992,8540.0
2022-03-22 10:45:00,436.55,436.55,435.65,436.51,6343.0,400.6102,400.6102,399.7843,400.5735,6343.0
2022-03-22 10:50:00,436.54,437.12,435.14,435.3,10101.0,400.6011,401.1333,399.3163,399.4632,10101.0
2022-03-22 10:55:00,435.18,435.24,434.21,434.89,20609.0,399.353,399.4081,398.4629,399.0869,20609.0
2022-03-22 11:00:00,434.92,435.54,434.41,434.41,11691.0,399.1144,399.6834,398.6464,398.6464,11691.0
2022-03-22 11:05:00,434.45,435.53,434.31,435.53,11605.0,398.6831,399.6742,398.5547,399.6742,11605.0
2022-03-22 11:10:00,435.59,435.59,434.94,434.94,4415.0,399.7293,399.7293,399.1328,399.1328,4415.0
2022-03-22 11:15:00,435.02,435.16,434.5,434.81,7406.0,399.2062,399.3347,398.729,399.0135,7406.0
2022-03-22 11:20:00,434.97,435.48,434.76,435.35,8722.0,399.1603,399.6283,398.9676,399.509,8722.0
2022-03-22 11:25:00,435.23,435.79,434.92,435.64,3993.0,399.3989,399.9128,399.1144,399.7752,3993.0
2022-03-22 11:30:00,435.61,435.74,435.24,435.24,3778.0,399.7476,399.8669,399.4081,399.4081,3778.0
2022-03-22 11:35:00,435.22,435.82,435.06,435.55,5151.0,399.3897,399.9403,399.2429,399.6926,5151.0
2022-03-22 11:40:00,435.73,436.05,435.43,435.5,5276.0,399.8578,400.1514,399.5825,399.6467,5276.0
2022-03-22 11:45:00,435.65,435.9,435.54,435.85,4400.0,399.7843,400.0138,399.6834,399.9679,4400.0
2022-03-22 11:50:00,435.77,436.02,435.67,435.87,3513.0,399.8945,400.1239,399.8027,399.9862,3513.0
2022-03-22 11:55:00,436.01,437.19,435.96,436.94,7352.0,400.1147,401.1976,400.0688,400.9681,7352.0
2022-03-22 12:00:00,437.14,437.8,436.81,437.8,5123.0,401.1517,401.7573,400.8488,401.7573,5123.0
2022-03-22 12:05:00,437.6,437.62,437.18,437.47,4765.0,401.5738,401.5922,401.1884,401.4545,4765.0
2022-03-22 12:10:00,437.7,438.79,437.64,438.79,16164.0,401.6656,402.6658,401.6105,402.6658,16164.0
2022-03-22 12:15:00,438.9,440.4,438.9,439.94,20132.0,402.7668,404.1433,402.7668,403.7212,20132.0
2022-03-22 12:20:00,439.94,440.35,439.71,440.15,8279.0,403.7212,404.0974,403.5101,403.9139,8279.0
2022-03-22 12:25:00,440.24,440.45,439.8,439.98,12182.0,403.9965,404.1892,403.5927,403.7579,12182.0
2022-03-22 12:30:00,439.86,441.08,439.52,440.71,17902.0,403.6477,404.7673,403.3357,404.4278,17902.0
2022-03-22 12:35:00,440.66,440.73,439.82,440.73,9728.0,404.3819,404.4461,403.611,404.4461,9728.0
2022-03-22 12:40:00,440.61,440.93,440.32,440.32,8393.0,404.336,404.6297,404.0699,404.0699,8393.0
2022-03-22 12:45:00,440.64,441.23,440.4,441.23,11999.0,404.3635,404.905,404.1433,404.905,11999.0
2022-03-22 12:50:00,441.62,441.79,441.23,441.44,6794.0,405.2629,405.4189,404.905,405.0977,6794.0
2022-03-22 12:55:00,441.44,442.16,441.19,442.0,19086.0,405.0977,405.7584,404.8683,405.6116,19086.0
2022-03-22 13:00:00,442.15,442.67,441.96,442.48,12566.0,405.7492,406.2264,405.5749,406.0521,12566.0
2022-03-22 13:05:00,442.54,442.78,442.28,442.55,5492.0,406.1071,406.3274,405.8685,406.1163,5492.0
2022-03-22 13:10:00,442.5,442.71,442.19,442.67,7112.0,406.0704,406.2631,405.7859,406.2264,7112.0
2022-03-22 13:15:00,442.68,443.26,442.68,442.83,13027.0,406.2356,406.7678,406.2356,406.3732,13027.0
2022-03-22 13:20:00,442.76,443.59,442.52,443.19,6516.0,406.309,407.0707,406.0888,406.7036,6516.0
2022-03-22 13:25:00,443.31,443.56,442.88,442.96,9167.0,406.8137,407.0431,406.4191,406.4925,9167.0
2022-03-22 13:30:00,443.08,443.48,442.82,443.28,8446.0,406.6027,406.9697,406.3641,406.7862,8446.0
2022-03-22 13:35:00,443.29,443.36,442.82,442.82,8295.0,406.7954,406.8596,406.3641,406.3641,8295.0
2022-03-22 13:40:00,442.77,443.49,442.77,443.08,5592.0,406.3182,406.9789,406.3182,406.6027,5592.0
2022-03-22 13:45:00,443.29,443.35,442.31,442.97,5236.0,406.7954,406.8504,405.896,406.5017,5236.0
2022-03-22 13:50:00,443.19,443.36,443.05,443.07,2600.0,406.7036,406.8596,406.5751,406.5935,2600.0
2022-03-22 13:55:00,443.0,443.21,442.52,443.02,4764.0,406.5292,406.722,406.0888,406.5476,4764.0
2022-03-22 14:00:00,442.99,443.28,442.92,443.14,5525.0,406.5201,406.7862,406.4558,406.6577,5525.0
2022-03-22 14:05:00,442.75,442.93,442.37,442.85,9829.0,406.2998,406.465,405.9511,406.3916,9829.0
2022-03-22 14:10:00,442.84,443.66,442.83,443.28,7049.0,406.3824,407.1349,406.3732,406.7862,7049.0
2022-03-22 14:15:00,443.37,443.84,443.26,443.68,5151.0,406.8688,407.3001,406.7678,407.1533,5151.0
2022-03-22 14:20:00,443.66,443.7,443.06,443.29,5028.0,407.1349,407.1716,406.5843,406.7954,5028.0
2022-03-22 14:25:00,443.29,443.49,442.84,443.21,10508.0,406.7954,406.9789,406.3824,406.722,10508.0
2022-03-22 14:30:00,443.29,443.52,443.13,443.31,4370.0,406.7954,407.0064,406.6485,406.8137,4370.0
2022-03-22 14:35:00,443.21,443.43,443.03,443.2,2560.0,406.722,406.9238,406.5568,406.7128,2560.0
2022-03-22 14:40:00,443.19,443.2,442.03,442.1,12632.0,406.7036,406.7128,405.6391,405.7033,12632.0
2022-03-22 14:45:00,442.1,442.35,441.83,441.83,6561.0,405.7033,405.9328,405.4556,405.4556,6561.0
2022-03-22 14:50:00,442.0,442.66,441.9,442.31,10286.0,405.6116,406.2172,405.5198,405.896,10286.0
2022-03-22 14:55:00,442.37,442.53,441.9,442.03,10551.0,405.9511,406.0979,405.5198,405.6391,10551.0
2022-03-22 15:00:00,442.11,442.4,441.93,442.02,7789.0,405.7125,405.9786,405.5473,405.6299,7789.0
2022-03-22 15:05:00,442.02,442.13,441.53,441.6,7094.0,405.6299,405.7309,405.1803,405.2445,7094.0
2022-03-22 15:10:00,441.61,441.63,441.18,441.44,19147.0,405.2537,405.272,404.8591,405.0977,19147.0
2022-03-22 15:15:00,441.6,441.9,441.02,441.09,7424.0,405.2445,405.5198,404.7122,404.7765,7424.0
2022-03-22 15:20:00,441.24,441.67,441.12,441.47,9086.0,404.9141,405.3087,404.804,405.1252,9086.0
2022-03-22 15:25:00,441.17,441.73,441.17,441.58,12115.0,404.8499,405.3638,404.8499,405.2261,12115.0
2022-03-22 15:30:00,441.52,441.86,441.31,441.53,7487.0,405.1711,405.4831,404.9784,405.1803,7487.0
2022-03-22 15:35:00,441.68,442.07,441.41,441.71,8843.0,405.3179,405.6758,405.0701,405.3454,8843.0
2022-03-22 15:40:00,441.61,441.76,441.3,441.55,8941.0,405.2537,405.3913,404.9692,405.1986,8941.0
2022-03-22 15:45:00,441.52,442.4,441.32,442.14,29534.0,405.1711,405.9786,404.9876,405.74,29534.0
2022-03-22 15:50:00,442.43,442.47,441.42,441.44,37783.0,406.0062,406.0429,405.0793,405.0977,37783.0
2022-03-22 15:55:00,441.5,441.59,440.26,440.59,113924.0,405.1527,405.2353,404.0148,404.3176,113924.0
2022-03-23 09:30:00,444.0,447.5,443.0,447.1,63363.0,407.4469,410.6588,406.5292,410.2917,63363.0
2022-03-23 09:35:00,446.75,446.88,444.77,445.52,24494.0,409.9705,410.0898,408.1535,408.8418,24494.0
2022-03-23 09:40:00,445.52,446.0,444.44,444.69,22305.0,408.8418,409.2823,407.8507,408.0801,22305.0
2022-03-23 09:45:00,444.98,446.0,444.44,444.66,14455.0,408.3462,409.2823,407.8507,408.0526,14455.0
2022-03-23 09:50:00,444.74,444.86,443.25,444.24,25042.0,408.126,408.2361,406.7587,407.6672,25042.0
2022-03-23 09:55:00,444.02,444.83,443.33,443.8,27172.0,407.4653,408.2086,406.8321,407.2634,27172.0
2022-03-23 10:00:00,443.99,445.36,443.24,444.64,81369.0,407.4377,408.695,406.7495,408.0342,81369.0
2022-03-23 10:05:00,444.7,446.23,444.43,445.75,21670.0,408.0893,409.4933,407.8415,409.0528,21670.0
2022-03-23 10:10:00,445.78,447.08,445.55,446.54,18903.0,409.0804,410.2733,408.8693,409.7778,18903.0
2022-03-23 10:15:00,446.1,446.19,443.7,444.11,17915.0,409.374,409.4566,407.1716,407.5479,17915.0
2022-03-23 10:20:00,443.93,445.62,443.91,445.02,10309.0,407.3827,408.9335,407.3643,408.3829,10309.0
2022-03-23 10:25:00,445.22,445.79,444.72,445.05,7839.0,408.5665,409.0895,408.1076,408.4105,7839.0
2022-03-23 10:30:00,445.35,445.65,444.93,444.93,5136.0,408.6858,408.9611,408.3004,408.3004,5136.0
2022-03-23 10:35:00,445.19,446.46,445.14,445.97,10596.0,408.5389,409.7044,408.4931,409.2547,10596.0
2022-03-23 10:40:00,445.77,446.8,445.53,445.82,8886.0,409.0712,410.0164,408.851,409.1171,8886.0
2022-03-23 10:45:00,445.6,446.73,445.39,445.73,9764.0,408.9152,409.9522,408.7225,409.0345,9764.0
2022-03-23 10:50:00,445.59,446.79,445.3,445.67,14125.0,408.906,410.0072,408.6399,408.9794,14125.0
2022-03-23 10:55:00,445.93,446.76,444.15,444.88,11504.0,409.218,409.9797,407.5846,408.2545,11504.0
2022-03-23 11:00:00,444.75,445.42,444.42,444.78,6380.0,408.1352,408.75,407.8323,408.1627,6380.0
2022-03-23 11:05:00,444.67,445.08,444.39,445.08,3812.0,408.0618,408.438,407.8048,408.438,3812.0
2022-03-23 11:10:00,445.4,445.48,444.54,444.77,7631.0,408.7317,408.8051,407.9425,408.1535,7631.0
2022-03-23 11:15:00,445.09,445.52,444.69,445.35,6896.0,408.4472,408.8418,408.0801,408.6858,6896.0
2022-03-23 11:20:00,445.29,445.3,444.43,444.78,4970.0,408.6307,408.6399,407.8415,408.1627,4970.0
2022-03-23 11:25:00,444.94,445.26,444.61,445.25,6086.0,408.3095,408.6032,408.0067,408.594,6086.0
2022-03-23 11:30:00,445.07,445.75,444.88,445.09,5223.0,408.4288,409.0528,408.2545,408.4472,5223.0
2022-03-23 11:35:00,445.09,445.34,444.31,444.31,5535.0,408.4472,408.6766,407.7314,407.7314,5535.0
2022-03-23 11:40:00,444.31,444.54,443.62,443.86,7902.0,407.7314,407.9425,407.0982,407.3184,7902.0
2022-03-23 11:45:00,444.2,444.42,443.62,444.08,4276.0,407.6304,407.8323,407.0982,407.5203,4276.0
2022-03-23 11:50:00,444.26,444.29,443.42,443.88,5563.0,407.6855,407.713,406.9147,407.3368,5563.0
2022-03-23 11:55:00,443.57,443.98,443.34,443.35,5162.0,407.0523,407.4286,406.8413,406.8504,5162.0
2022-03-23 12:00:00,443.43,444.22,443.43,443.77,3467.0,406.9238,407.6488,406.9238,407.2358,3467.0
2022-03-23 12:05:00,443.82,444.06,443.64,443.83,3683.0,407.2817,407.502,407.1166,407.2909,3683.0
2022-03-23 12:10:00,444.0,444.56,443.82,444.12,4824.0,407.4469,407.9608,407.2817,407.557,4824.0
2022-03-23 12:15:00,443.9,444.01,443.31,443.31,10002.0,407.3551,407.4561,406.8137,406.8137,10002.0
2022-03-23 12:20:00,443.55,443.76,442.35,443.07,7584.0,407.034,407.2267,405.9328,406.5935,7584.0
2022-03-23 12:25:00,443.1,443.41,442.63,443.16,3888.0,406.621,406.9055,406.1897,406.6761,3888.0
2022-03-23 12:30:00,443.26,443.58,442.87,443.33,3681.0,406.7678,407.0615,406.4099,406.8321,3681.0
2022-03-23 12:35:00,443.26,443.65,443.26,443.65,1412.0,406.7678,407.1257,406.7678,407.1257,1412.0
2022-03-23 12:40:00,443.61,443.64,443.09,443.18,3303.0,407.089,407.1166,406.6118,406.6944,3303.0
2022-03-23 12:45:00,443.33,443.54,443.0,443.37,3079.0,406.8321,407.0248,406.5292,406.8688,3079.0
2022-03-23 12:50:00,443.48,443.67,443.25,443.39,1851.0,406.9697,407.1441,406.7587,406.8871,1851.0
2022-03-23 12:55:00,443.48,444.21,443.37,444.21,19003.0,406.9697,407.6396,406.8688,407.6396,19003.0
2022-03-23 13:00:00,444.24,445.05,444.09,444.61,26326.0,407.6672,408.4105,407.5295,408.0067,26326.0
2022-03-23 13:05:00,444.59,445.25,444.42,444.56,11905.0,407.9883,408.594,407.8323,407.9608,11905.0
2022-03-23 13:10:00,444.45,445.23,444.45,445.01,6787.0,407.8599,408.5757,407.8599,408.3738,6787.0
2022-03-23 13:15:00,445.0,445.69,444.95,445.47,8540.0,408.3646,408.9978,408.3187,408.7959,8540.0
2022-03-23 13:20:00,445.39,445.98,444.73,445.71,10927.0,408.7225,409.2639,408.1168,409.0161,10927.0
2022-03-23 13:25:00,445.53,445.69,445.06,445.37,14504.0,408.851,408.9978,408.4196,408.7041,14504.0
2022-03-23 13:30:00,445.19,445.45,444.91,445.39,4830.0,408.5389,408.7775,408.282,408.7225,4830.0
2022-03-23 13:35:00,445.37,445.7,445.2,445.25,5528.0,408.7041,409.007,408.5481,408.594,5528.0
2022-03-23 13:40:00,445.17,445.62,445.17,445.26,4886.0,408.5206,408.9335,408.5206,408.6032,4886.0
2022-03-23 13:45:00,445.24,445.54,445.06,445.46,3496.0,408.5848,408.8601,408.4196,408.7867,3496.0
2022-03-23 13:50:00,445.64,446.31,445.63,445.88,9017.0,408.9519,409.5667,408.9427,409.1721,9017.0
2022-03-23 13:55:00,445.78,446.33,445.67,446.12,4705.0,409.0804,409.5851,408.9794,409.3924,4705.0
2022-03-23 14:00:00,446.27,447.14,446.24,446.33,9277.0,409.53,410.3284,409.5025,409.5851,9277.0
2022-03-23 14:05:00,446.54,447.06,446.29,447.0,6729.0,409.7778,410.255,409.5484,410.1999,6729.0
2022-03-23 14:10:00,446.96,447.0,446.6,446.96,7118.0,410.1632,410.1999,409.8329,410.1632,7118.0
2022-03-23 14:15:00,446.95,447.03,446.61,446.94,12690.0,410.1541,410.2275,409.842,410.1449,12690.0
2022-03-23 14:20:00,446.96,447.5,446.45,447.05,7211.0,410.1632,410.6588,409.6952,410.2458,7211.0
2022-03-23 14:25:00,447.03,447.44,446.85,447.04,7126.0,410.2275,410.6037,410.0623,410.2366,7126.0
2022-03-23 14:30:00,446.92,446.95,446.28,446.48,4913.0,410.1265,410.1541,409.5392,409.7227,4913.0
2022-03-23 14:35:00,446.33,446.33,445.83,446.03,4489.0,409.5851,409.5851,409.1263,409.3098,4489.0
2022-03-23 14:40:00,445.94,446.56,445.94,445.97,3028.0,409.2272,409.7962,409.2272,409.2547,3028.0
2022-03-23 14:45:00,446.08,446.39,445.3,445.42,5677.0,409.3557,409.6402,408.6399,408.75,5677.0
2022-03-23 14:50:00,445.5,446.04,445.43,446.04,6993.0,408.8234,409.319,408.7592,409.319,6993.0
2022-03-23 14:55:00,445.91,446.37,445.91,446.07,4885.0,409.1997,409.6218,409.1997,409.3465,4885.0
2022-03-23 15:00:00,445.99,446.6,445.99,446.42,5003.0,409.2731,409.8329,409.2731,409.6677,5003.0
2022-03-23 15:05:00,446.5,446.54,445.9,445.9,3663.0,409.7411,409.7778,409.1905,409.1905,3663.0
2022-03-23 15:10:00,446.14,446.45,446.03,446.1,3258.0,409.4107,409.6952,409.3098,409.374,3258.0
2022-03-23 15:15:00,446.25,446.58,446.11,446.45,9011.0,409.5117,409.8145,409.3832,409.6952,9011.0
2022-03-23 15:20:00,446.55,446.76,446.3,446.49,4404.0,409.787,409.9797,409.5576,409.7319,4404.0
2022-03-23 15:25:00,446.47,446.96,446.38,446.72,8469.0,409.7136,410.1632,409.631,409.943,8469.0
2022-03-23 15:30:00,446.72,446.74,445.65,445.82,8366.0,409.943,409.9613,408.9611,409.1171,8366.0
2022-03-23 15:35:00,445.93,446.33,445.69,445.69,7698.0,409.218,409.5851,408.9978,408.9978,7698.0
2022-03-23 15:40:00,445.65,445.67,445.25,445.44,7330.0,408.9611,408.9794,408.594,408.7684,7330.0
2022-03-23 15:45:00,445.42,445.59,445.14,445.56,13418.0,408.75,408.906,408.4931,408.8785,13418.0
2022-03-23 15:50:00,445.33,445.68,445.0,445.22,22422.0,408.6674,408.9886,408.3646,408.5665,22422.0
2022-03-23 15:55:00,445.37,445.67,445.06,445.13,40682.0,408.7041,408.9794,408.4196,408.4839,40682.0
2022-03-24 09:30:00,445.3,448.49,443.23,447.39,44040.0,408.6399,411.5673,406.7403,410.5578,44040.0
2022-03-24 09:35:00,447.32,448.8,446.61,447.81,21009.0,410.4936,411.8517,409.842,410.9432,21009.0
2022-03-24 09:40:00,447.8,449.1,446.95,449.02,8286.0,410.9341,412.127,410.1541,412.0536,8286.0
2022-03-24 09:45:00,448.59,450.7,448.35,449.36,31772.0,411.659,413.5953,411.4388,412.3656,31772.0
2022-03-24 09:50:00,449.96,450.47,448.51,449.0,8144.0,412.9162,413.3843,411.5856,412.0353,8144.0
2022-03-24 09:55:00,449.08,450.43,448.89,449.96,12239.0,412.1087,413.3476,411.9343,412.9162,12239.0
2022-03-24 10:00:00,449.9,450.48,449.63,450.38,9155.0,412.8612,413.3934,412.6134,413.3017,9155.0
2022-03-24 10:05:00,450.49,450.79,449.53,450.01,5584.0,413.4026,413.6779,412.5216,412.9621,5584.0
2022-03-24 10:10:00,450.18,451.04,449.87,450.21,11265.0,413.1181,413.9073,412.8337,413.1457,11265.0
2022-03-24 10:15:00,449.8,451.02,449.79,450.54,5898.0,412.7694,413.889,412.7602,413.4485,5898.0
2022-03-24 10:20:00,450.66,450.77,450.03,450.63,8224.0,413.5586,413.6596,412.9805,413.5311,8224.0
2022-03-24 10:25:00,450.52,450.64,449.46,450.41,13319.0,413.4301,413.5403,412.4574,413.3292,13319.0
2022-03-24 10:30:00,450.54,451.5,449.84,450.14,11447.0,413.4485,414.3295,412.8061,413.0814,11447.0
2022-03-24 10:35:00,450.12,451.03,449.48,449.48,8058.0,413.0631,413.8982,412.4758,412.4758,8058.0
2022-03-24 10:40:00,449.7,449.96,449.2,449.34,5921.0,412.6777,412.9162,412.2188,412.3473,5921.0
2022-03-24 10:45:00,449.35,449.72,448.41,449.02,17269.0,412.3565,412.696,411.4939,412.0536,17269.0
2022-03-24 10:50:00,448.97,449.01,447.75,448.39,11420.0,412.0078,412.0445,410.8882,411.4755,11420.0
2022-03-24 10:55:00,448.39,448.67,447.88,448.27,14386.0,411.4755,411.7324,411.0075,411.3654,14386.0
2022-03-24 11:00:00,448.55,448.86,447.07,447.78,6109.0,411.6223,411.9068,410.2642,410.9157,6109.0
2022-03-24 11:05:00,448.12,449.03,448.07,448.75,11307.0,411.2277,412.0628,411.1818,411.8059,11307.0
2022-03-24 11:10:00,449.18,449.18,448.13,448.6,2500.0,412.2005,412.2005,411.2369,411.6682,2500.0
2022-03-24 11:15:00,448.4,448.85,448.4,448.57,2457.0,411.4847,411.8976,411.4847,411.6407,2457.0
2022-03-24 11:20:00,448.45,448.5,448.25,448.25,2400.0,411.5306,411.5764,411.347,411.347,2400.0
2022-03-24 11:25:00,448.3,448.94,448.18,448.18,1870.0,411.3929,411.9802,411.2828,411.2828,1870.0
2022-03-24 11:30:00,448.0,448.87,448.0,448.87,8649.0,411.1176,411.916,411.1176,411.916,8649.0
2022-03-24 11:35:00,448.65,448.8,448.2,448.4,8439.0,411.7141,411.8517,411.3011,411.4847,8439.0
2022-03-24 11:40:00,448.68,449.56,447.89,449.56,18616.0,411.7416,412.5492,411.0167,412.5492,18616.0
2022-03-24 11:45:00,449.43,449.51,448.62,448.82,13936.0,412.4299,412.5033,411.6866,411.8701,13936.0
2022-03-24 11:50:00,449.02,449.37,448.55,449.06,2513.0,412.0536,412.3748,411.6223,412.0903,2513.0
2022-03-24 11:55:00,448.85,449.22,448.72,449.22,3648.0,411.8976,412.2372,411.7783,412.2372,3648.0
2022-03-24 12:00:00,449.22,449.74,448.79,449.46,4974.0,412.2372,412.7144,411.8426,412.4574,4974.0
2022-03-24 12:05:00,449.5,449.7,448.27,448.41,3923.0,412.4941,412.6777,411.3654,411.4939,3923.0
2022-03-24 12:10:00,448.12,448.12,447.44,447.6,3101.0,411.2277,411.2277,410.6037,410.7505,3101.0
2022-03-24 12:15:00,447.49,447.86,446.47,446.47,8228.0,410.6496,410.9891,409.7136,409.7136,8228.0
2022-03-24 12:20:00,446.44,447.28,446.44,446.99,5565.0,409.686,410.4569,409.686,410.1908,5565.0
2022-03-24 12:25:00,446.98,447.64,446.75,447.16,4895.0,410.1816,410.7872,409.9705,410.3468,4895.0
2022-03-24 12:30:00,447.06,447.82,447.0,447.25,6844.0,410.255,410.9524,410.1999,410.4294,6844.0
2022-03-24 12:35:00,447.64,448.46,447.38,447.64,7277.0,410.7872,411.5397,410.5487,410.7872,7277.0
2022-03-24 12:40:00,447.82,448.09,447.82,448.02,4373.0,410.9524,411.2002,410.9524,411.136,4373.0
2022-03-24 12:45:00,447.94,449.17,447.84,448.91,8049.0,411.0625,412.1913,410.9708,411.9527,8049.0
2022-03-24 12:50:00,448.7,448.81,448.39,448.53,3043.0,411.76,411.8609,411.4755,411.604,3043.0
2022-03-24 12:55:00,448.46,448.78,447.9,448.24,2579.0,411.5397,411.8334,411.0258,411.3378,2579.0
2022-03-24 13:00:00,448.31,448.45,447.77,448.14,6591.0,411.4021,411.5306,410.9065,411.2461,6591.0
2022-03-24 13:05:00,448.35,448.5,448.19,448.49,2289.0,411.4388,411.5764,411.292,411.5673,2289.0
2022-03-24 13:10:00,448.51,448.77,448.14,448.21,3801.0,411.5856,411.8242,411.2461,411.3103,3801.0
2022-03-24 13:15:00,448.27,448.7,448.07,448.7,4949.0,411.3654,411.76,411.1818,411.76,4949.0
2022-03-24 13:20:00,448.66,449.17,448.3,448.73,6362.0,411.7233,412.1913,411.3929,411.7875,6362.0
2022-03-24 13:25:00,448.82,448.87,448.52,448.77,2938.0,411.8701,411.916,411.5948,411.8242,2938.0
2022-03-24 13:30:00,449.02,449.39,448.85,449.36,5199.0,412.0536,412.3932,411.8976,412.3656,5199.0
2022-03-24 13:35:00,449.35,449.56,448.99,449.19,4731.0,412.3565,412.5492,412.0261,412.2096,4731.0
2022-03-24 13:40:00,448.86,449.35,448.86,449.24,2506.0,411.9068,412.3565,411.9068,412.2555,2506.0
2022-03-24 13:45:00,448.89,449.48,448.89,449.16,3508.0,411.9343,412.4758,411.9343,412.1821,3508.0
2022-03-24 13:50:00,448.93,449.13,448.73,449.02,2494.0,411.971,412.1546,411.7875,412.0536,2494.0
2022-03-24 13:55:00,448.52,448.94,448.52,448.81,4217.0,411.5948,411.9802,411.5948,411.8609,4217.0
2022-03-24 14:00:00,448.93,449.13,448.61,448.82,4371.0,411.971,412.1546,411.6774,411.8701,4371.0
2022-03-24 14:05:00,448.8,449.07,448.6,448.89,5007.0,411.8517,412.0995,411.6682,411.9343,5007.0
2022-03-24 14:10:00,448.82,449.22,448.66,448.85,5494.0,411.8701,412.2372,411.7233,411.8976,5494.0
2022-03-24 14:15:00,448.96,449.47,448.96,449.09,3558.0,411.9986,412.4666,411.9986,412.1179,3558.0
2022-03-24 14:20:00,448.94,449.2,448.8,448.85,2330.0,411.9802,412.2188,411.8517,411.8976,2330.0
2022-03-24 14:25:00,448.83,448.91,448.59,448.73,4460.0,411.8793,411.9527,411.659,411.7875,4460.0
2022-03-24 14:30:00,448.84,448.99,448.33,448.67,7824.0,411.8885,412.0261,411.4204,411.7324,7824.0
2022-03-24 14:35:00,448.5,448.73,448.45,448.46,2711.0,411.5764,411.7875,411.5306,411.5397,2711.0
2022-03-24 14:40:00,448.54,448.74,448.43,448.62,2523.0,411.6132,411.7967,411.5122,411.6866,2523.0
2022-03-24 14:45:00,448.42,448.65,448.33,448.34,6803.0,411.503,411.7141,411.4204,411.4296,6803.0
2022-03-24 14:50:00,448.43,448.55,448.26,448.32,5007.0,411.5122,411.6223,411.3562,411.4113,5007.0
2022-03-24 14:55:00,448.27,448.72,448.25,448.72,3979.0,411.3654,411.7783,411.347,411.7783,3979.0
2022-03-24 15:00:00,448.57,448.83,448.44,448.75,2938.0,411.6407,411.8793,411.5214,411.8059,2938.0
2022-03-24 15:05:00,448.84,449.5,448.83,449.4,5395.0,411.8885,412.4941,411.8793,412.4023,5395.0
2022-03-24 15:10:00,449.51,449.92,449.51,449.9,3722.0,412.5033,412.8795,412.5033,412.8612,3722.0
2022-03-24 15:15:00,449.82,449.91,449.58,449.65,2801.0,412.7878,412.8704,412.5675,412.6318,2801.0
2022-03-24 15:20:00,449.63,449.75,449.5,449.68,4555.0,412.6134,412.7235,412.4941,412.6593,4555.0
2022-03-24 15:25:00,449.68,450.26,449.67,449.85,13803.0,412.6593,413.1915,412.6501,412.8153,13803.0
2022-03-24 15:30:00,450.07,450.36,449.94,450.14,15557.0,413.0172,413.2833,412.8979,413.0814,15557.0
2022-03-24 15:35:00,450.19,450.69,449.34,449.34,12386.0,413.1273,413.5861,412.3473,412.3473,12386.0
2022-03-24 15:40:00,449.35,449.37,448.66,448.71,16976.0,412.3565,412.3748,411.7233,411.7692,16976.0
2022-03-24 15:45:00,448.7,449.56,448.65,449.41,14970.0,411.76,412.5492,411.7141,412.4115,14970.0
2022-03-24 15:50:00,449.58,450.13,449.44,449.73,17247.0,412.5675,413.0723,412.4391,412.7052,17247.0
2022-03-24 15:55:00,449.71,450.02,449.58,449.73,56663.0,412.6868,412.9713,412.5675,412.7052,56663.0
2022-03-25 09:30:00,450.03,453.38,450.0,451.59,50832.0,412.9805,416.0547,412.953,414.4121,50832.0
2022-03-25 09:35:00,451.96,452.73,450.71,451.84,17186.0,414.7516,415.4582,413.6045,414.6415,17186.0
2022-03-25 09:40:00,451.64,452.94,450.75,452.81,18184.0,414.4579,415.6509,413.6412,415.5316,18184.0
2022-03-25 09:45:00,452.38,453.2,451.77,453.02,19288.0,415.137,415.8895,414.5772,415.7243,19288.0
2022-03-25 09:50:00,452.88,454.4,452.82,453.9,18777.0,415.5959,416.9907,415.5408,416.5319,18777.0
2022-03-25 09:55:00,453.98,454.9,453.55,454.9,24928.0,416.6053,417.4496,416.2107,417.4496,24928.0
2022-03-25 10:00:00,454.99,456.25,454.82,455.16,39147.0,417.5321,418.6884,417.3761,417.6881,39147.0
2022-03-25 10:05:00,455.06,455.17,453.26,453.5,7321.0,417.5964,417.6973,415.9446,416.1648,7321.0
2022-03-25 10:10:00,453.23,454.54,452.91,453.61,10845.0,415.917,417.1192,415.6234,416.2658,10845.0
2022-03-25 10:15:00,453.95,455.61,453.51,455.5,17302.0,416.5778,418.1011,416.174,418.0002,17302.0
2022-03-25 10:20:00,455.2,457.53,455.04,457.05,75452.0,417.7249,419.863,417.578,419.4226,75452.0
2022-03-25 10:25:00,456.86,457.04,455.51,455.51,14949.0,419.2482,419.4134,418.0093,418.0093,14949.0
2022-03-25 10:30:00,455.48,455.88,454.91,455.78,7532.0,417.9818,418.3489,417.4587,418.2571,7532.0
2022-03-25 10:35:00,455.54,455.7,454.71,455.59,8336.0,418.0369,418.1837,417.2752,418.0827,8336.0
2022-03-25 10:40:00,455.24,455.44,454.74,454.88,9713.0,417.7616,417.9451,417.3027,417.4312,9713.0
2022-03-25 10:45:00,454.78,455.35,454.47,455.22,14082.0,417.3394,417.8625,417.055,417.7432,14082.0
2022-03-25 10:50:00,455.36,455.88,455.2,455.2,10734.0,417.8717,418.3489,417.7249,417.7249,10734.0
2022-03-25 10:55:00,455.29,455.54,454.35,454.36,32494.0,417.8074,418.0369,416.9448,416.954,32494.0
2022-03-25 11:00:00,454.37,455.15,454.36,455.0,6854.0,416.9632,417.679,416.954,417.5413,6854.0
2022-03-25 11:05:00,455.26,456.25,454.73,456.23,8482.0,417.7799,418.6884,417.2935,418.6701,8482.0
2022-03-25 11:10:00,455.92,455.98,454.45,455.12,6235.0,418.3856,418.4406,417.0366,417.6514,6235.0
2022-03-25 11:15:00,454.71,455.01,454.01,454.21,6201.0,417.2752,417.5505,416.6328,416.8164,6201.0
2022-03-25 11:20:00,454.04,454.51,454.02,454.24,3745.0,416.6604,417.0917,416.642,416.8439,3745.0
2022-03-25 11:25:00,454.24,454.6,453.74,454.6,11520.0,416.8439,417.1743,416.3851,417.1743,11520.0
2022-03-25 11:30:00,454.38,455.19,453.93,454.24,16846.0,416.9724,417.7157,416.5594,416.8439,16846.0
2022-03-25 11:35:00,454.19,454.42,453.81,454.2,4888.0,416.798,417.0091,416.4493,416.8072,4888.0
2022-03-25 11:40:00,454.18,454.18,452.65,452.93,10146.0,416.7888,416.7888,415.3848,415.6417,10146.0
2022-03-25 11:45:00,452.92,454.02,452.65,453.78,9509.0,415.6326,416.642,415.3848,416.4218,9509.0
2022-03-25 11:50:00,453.74,453.94,453.06,453.29,6238.0,416.3851,416.5686,415.761,415.9721,6238.0
2022-03-25 11:55:00,453.51,453.85,452.8,453.81,2564.0,416.174,416.486,415.5224,416.4493,2564.0
2022-03-25 12:00:00,453.98,454.79,453.97,454.48,8110.0,416.6053,417.3486,416.5961,417.0641,8110.0
2022-03-25 12:05:00,454.41,454.63,453.88,453.97,6446.0,416.9999,417.2018,416.5135,416.5961,6446.0
2022-03-25 12:10:00,454.23,454.24,453.76,453.9,4297.0,416.8347,416.8439,416.4034,416.5319,4297.0
2022-03-25 12:15:00,453.93,454.26,453.74,453.98,6536.0,416.5594,416.8622,416.3851,416.6053,6536.0
2022-03-25 12:20:00,454.15,454.38,453.96,454.22,3344.0,416.7613,416.9724,416.5869,416.8255,3344.0
2022-03-25 12:25:00,454.24,454.55,454.01,454.34,3276.0,416.8439,417.1284,416.6328,416.9357,3276.0
2022-03-25 12:30:00,454.45,454.49,453.79,454.0,1919.0,417.0366,417.0733,416.4309,416.6236,1919.0
2022-03-25 12:35:00,453.63,453.86,453.39,453.4,1701.0,416.2841,416.4952,416.0639,416.073,1701.0
2022-03-25 12:40:00,453.46,453.61,453.17,453.39,2613.0,416.1281,416.2658,415.862,416.0639,2613.0
2022-03-25 12:45:00,453.04,453.06,452.69,452.98,4965.0,415.7427,415.761,415.4215,415.6876,4965.0
2022-03-25 12:50:00,452.8,453.07,452.5,453.0,4254.0,415.5224,415.7702,415.2471,415.706,4254.0
2022-03-25 12:55:00,453.06,453.06,452.36,452.54,3299.0,415.761,415.761,415.1187,415.2838,3299.0
2022-03-25 13:00:00,452.57,452.69,452.3,452.36,1821.0,415.3114,415.4215,415.0636,415.1187,1821.0
2022-03-25 13:05:00,452.36,452.82,452.34,452.77,6105.0,415.1187,415.5408,415.1003,415.4949,6105.0
2022-03-25 13:10:00,452.75,452.89,452.44,452.89,4946.0,415.4766,415.605,415.1921,415.605,4946.0
2022-03-25 13:15:00,452.95,453.12,452.76,453.03,7408.0,415.6601,415.8161,415.4857,415.7335,7408.0
2022-03-25 13:20:00,453.09,453.1,452.38,452.5,2773.0,415.7886,415.7977,415.137,415.2471,2773.0
2022-03-25 13:25:00,452.61,452.8,452.44,452.66,7795.0,415.3481,415.5224,415.1921,415.394,7795.0
2022-03-25 13:30:00,452.8,452.88,452.46,452.47,1320.0,415.5224,415.5959,415.2104,415.2196,1320.0
2022-03-25 13:35:00,452.42,452.42,452.12,452.23,4196.0,415.1737,415.1737,414.8984,414.9994,4196.0
2022-03-25 13:40:00,452.34,452.42,451.85,451.93,5545.0,415.1003,415.1737,414.6506,414.7241,5545.0
2022-03-25 13:45:00,452.01,452.06,451.8,451.92,2178.0,414.7975,414.8434,414.6048,414.7149,2178.0
2022-03-25 13:50:00,451.95,452.25,451.92,452.25,4531.0,414.7424,415.0177,414.7149,415.0177,4531.0
2022-03-25 13:55:00,452.25,452.46,452.18,452.18,3463.0,415.0177,415.2104,414.9535,414.9535,3463.0
2022-03-25 14:00:00,452.14,452.4,452.05,452.4,3628.0,414.9168,415.1554,414.8342,415.1554,3628.0
2022-03-25 14:05:00,452.35,452.58,452.08,452.58,8847.0,415.1095,415.3206,414.8617,415.3206,8847.0
2022-03-25 14:10:00,452.63,452.97,452.55,452.97,8684.0,415.3664,415.6784,415.293,415.6784,8684.0
2022-03-25 14:15:00,453.05,453.36,452.86,453.16,2768.0,415.7519,416.0363,415.5775,415.8528,2768.0
2022-03-25 14:20:00,453.28,453.29,452.87,453.16,2374.0,415.9629,415.9721,415.5867,415.8528,2374.0
2022-03-25 14:25:00,453.27,453.34,453.07,453.2,2412.0,415.9537,416.018,415.7702,415.8895,2412.0
2022-03-25 14:30:00,453.38,453.57,453.27,453.46,3655.0,416.0547,416.229,415.9537,416.1281,3655.0
2022-03-25 14:35:00,453.41,453.89,453.23,453.28,4210.0,416.0822,416.5227,415.917,415.9629,4210.0
2022-03-25 14:40:00,453.31,453.7,453.26,453.54,2244.0,415.9905,416.3483,415.9446,416.2015,2244.0
2022-03-25 14:45:00,453.61,453.81,453.54,453.55,6248.0,416.2658,416.4493,416.2015,416.2107,6248.0
2022-03-25 14:50:00,453.59,453.59,453.31,453.54,3348.0,416.2474,416.2474,415.9905,416.2015,3348.0
2022-03-25 14:55:00,453.43,453.53,453.05,453.05,5177.0,416.1006,416.1923,415.7519,415.7519,5177.0
2022-03-25 15:00:00,453.14,453.14,452.87,453.01,2120.0,415.8344,415.8344,415.5867,415.7152,2120.0
2022-03-25 15:05:00,453.08,453.15,452.61,452.81,4504.0,415.7794,415.8436,415.3481,415.5316,4504.0
2022-03-25 15:10:00,452.94,453.05,452.39,452.57,4216.0,415.6509,415.7519,415.1462,415.3114,4216.0
2022-03-25 15:15:00,452.73,452.88,452.65,452.72,4404.0,415.4582,415.5959,415.3848,415.449,4404.0
2022-03-25 15:20:00,452.73,453.33,452.63,453.09,6495.0,415.4582,416.0088,415.3664,415.7886,6495.0
2022-03-25 15:25:00,452.96,453.19,452.79,452.89,4532.0,415.6693,415.8803,415.5133,415.605,4532.0
2022-03-25 15:30:00,452.82,453.06,452.51,452.78,8388.0,415.5408,415.761,415.2563,415.5041,8388.0
2022-03-25 15:35:00,452.81,453.03,452.51,452.83,8045.0,415.5316,415.7335,415.2563,415.55,8045.0
2022-03-25 15:40:00,452.85,453.29,452.82,452.93,10587.0,415.5683,415.9721,415.5408,415.6417,10587.0
2022-03-25 15:45:00,453.03,453.34,452.87,453.24,13582.0,415.7335,416.018,415.5867,415.9262,13582.0
2022-03-25 15:50:00,453.31,454.09,452.87,453.74,17167.0,415.9905,416.7062,415.5867,416.3851,17167.0
2022-03-25 15:55:00,453.73,454.03,453.49,453.68,57290.0,416.3759,416.6512,416.1556,416.33,57290.0
2022-03-28 09:30:00,449.32,449.5,444.38,445.77,44233.0,412.3289,412.4941,407.7956,409.0712,44233.0
2022-03-28 09:35:00,445.76,445.76,443.31,443.64,11084.0,409.062,409.062,406.8137,407.1166,11084.0
2022-03-28 09:40:00,443.55,447.05,443.54,446.65,14739.0,407.034,410.2458,407.0248,409.8787,14739.0
2022-03-28 09:45:00,446.0,447.63,446.0,447.21,18492.0,409.2823,410.7781,409.2823,410.3926,18492.0
2022-03-28 09:50:00,447.53,447.84,446.04,446.4,12507.0,410.6863,410.9708,409.319,409.6493,12507.0
2022-03-28 09:55:00,446.35,446.64,445.71,446.19,5031.0,409.6034,409.8696,409.0161,409.4566,5031.0
2022-03-28 10:00:00,446.07,447.22,445.78,446.92,8435.0,409.3465,410.4018,409.0804,410.1265,8435.0
2022-03-28 10:05:00,446.61,447.5,446.39,447.31,7986.0,409.842,410.6588,409.6402,410.4844,7986.0
2022-03-28 10:10:00,447.04,447.04,445.84,446.28,12427.0,410.2366,410.2366,409.1354,409.5392,12427.0
2022-03-28 10:15:00,446.38,448.37,446.37,447.92,9512.0,409.631,411.4571,409.6218,411.0442,9512.0
2022-03-28 10:20:00,447.93,449.53,447.92,449.22,7867.0,411.0534,412.5216,411.0442,412.2372,7867.0
2022-03-28 10:25:00,449.22,449.85,447.89,447.9,20785.0,412.2372,412.8153,411.0167,411.0258,20785.0
2022-03-28 10:30:00,448.07,449.24,447.86,448.96,31523.0,411.1818,412.2555,410.9891,411.9986,31523.0
2022-03-28 10:35:00,449.46,449.71,448.62,449.58,7101.0,412.4574,412.6868,411.6866,412.5675,7101.0
2022-03-28 10:40:00,449.59,450.41,449.59,450.26,10134.0,412.5767,413.3292,412.5767,413.1915,10134.0
2022-03-28 10:45:00,449.82,450.38,449.5,449.92,9386.0,412.7878,413.3017,412.4941,412.8795,9386.0
2022-03-28 10:50:00,449.66,450.19,449.62,449.7,7013.0,412.6409,413.1273,412.6042,412.6777,7013.0
2022-03-28 10:55:00,449.77,450.21,449.54,449.6,8259.0,412.7419,413.1457,412.5308,412.5859,8259.0
2022-03-28 11:00:00,449.73,450.41,449.14,450.29,33358.0,412.7052,413.3292,412.1638,413.2191,33358.0
2022-03-28 11:05:00,450.17,450.46,449.48,449.73,7272.0,413.109,413.3751,412.4758,412.7052,7272.0
2022-03-28 11:10:00,449.33,450.09,449.17,449.91,5488.0,412.3381,413.0355,412.1913,412.8704,5488.0
2022-03-28 11:15:00,449.94,449.94,447.85,447.85,13270.0,412.8979,412.8979,410.98,410.98,13270.0
2022-03-28 11:20:00,447.65,448.32,447.65,448.05,3018.0,410.7964,411.4113,410.7964,411.1635,3018.0
2022-03-28 11:25:00,447.9,447.9,446.6,447.41,4909.0,411.0258,411.0258,409.8329,410.5762,4909.0
2022-03-28 11:30:00,447.53,448.85,447.43,448.7,6528.0,410.6863,411.8976,410.5945,411.76,6528.0
2022-03-28 11:35:00,448.44,448.74,448.23,448.43,3800.0,411.5214,411.7967,411.3287,411.5122,3800.0
2022-03-28 11:40:00,448.66,448.66,448.06,448.06,5693.0,411.7233,411.7233,411.1727,411.1727,5693.0
2022-03-28 11:45:00,448.13,448.32,447.65,447.93,2859.0,411.2369,411.4113,410.7964,411.0534,2859.0
2022-03-28 11:50:00,448.12,448.18,447.84,447.84,1836.0,411.2277,411.2828,410.9708,410.9708,1836.0
2022-03-28 11:55:00,447.8,448.24,447.68,447.78,4635.0,410.9341,411.3378,410.824,410.9157,4635.0
2022-03-28 12:00:00,447.64,447.66,447.39,447.66,1240.0,410.7872,410.8056,410.5578,410.8056,1240.0
2022-03-28 12:05:00,447.79,448.17,447.62,447.97,6324.0,410.9249,411.2736,410.7689,411.0901,6324.0
2022-03-28 12:10:00,448.14,448.44,447.8,447.97,3000.0,411.2461,411.5214,410.9341,411.0901,3000.0
2022-03-28 12:15:00,448.0,448.12,447.28,447.51,2497.0,411.1176,411.2277,410.4569,410.6679,2497.0
2022-03-28 12:20:00,447.3,447.49,446.6,447.11,10636.0,410.4752,410.6496,409.8329,410.3009,10636.0
2022-03-28 12:25:00,447.24,447.7,447.24,447.69,2230.0,410.4202,410.8423,410.4202,410.8331,2230.0
2022-03-28 12:30:00,447.54,447.94,447.54,447.79,2355.0,410.6955,411.0625,410.6955,410.9249,2355.0
2022-03-28 12:35:00,447.89,448.47,447.83,448.12,3937.0,411.0167,411.5489,410.9616,411.2277,3937.0
2022-03-28 12:40:00,447.94,448.39,447.91,448.08,2223.0,411.0625,411.4755,411.035,411.191,2223.0
2022-03-28 12:45:00,447.93,448.25,447.93,448.02,2193.0,411.0534,411.347,411.0534,411.136,2193.0
2022-03-28 12:50:00,447.99,448.15,447.63,447.91,3473.0,411.1084,411.2553,410.7781,411.035,3473.0
2022-03-28 12:55:00,448.07,448.59,447.9,448.4,3463.0,411.1818,411.659,411.0258,411.4847,3463.0
2022-03-28 13:00:00,448.28,448.4,447.67,447.91,5892.0,411.3746,411.4847,410.8148,411.035,5892.0
2022-03-28 13:05:00,447.83,447.94,447.14,447.57,10224.0,410.9616,411.0625,410.3284,410.723,10224.0
2022-03-28 13:10:00,447.49,447.5,447.32,447.38,2957.0,410.6496,410.6588,410.4936,410.5487,2957.0
2022-03-28 13:15:00,447.4,447.41,446.84,447.15,2333.0,410.567,410.5762,410.0531,410.3376,2333.0
2022-03-28 13:20:00,447.32,447.33,446.97,446.98,3967.0,410.4936,410.5028,410.1724,410.1816,3967.0
2022-03-28 13:25:00,446.81,447.0,446.15,446.26,3858.0,410.0256,410.1999,409.4199,409.5209,3858.0
2022-03-28 13:30:00,446.28,447.59,446.21,447.2,18602.0,409.5392,410.7414,409.475,410.3835,18602.0
2022-03-28 13:35:00,447.16,447.96,447.15,447.81,7091.0,410.3468,411.0809,410.3376,410.9432,7091.0
2022-03-28 13:40:00,447.82,448.18,447.71,448.06,4861.0,410.9524,411.2828,410.8515,411.1727,4861.0
2022-03-28 13:45:00,448.01,448.31,447.68,448.12,13043.0,411.1268,411.4021,410.824,411.2277,13043.0
2022-03-28 13:50:00,447.92,448.19,447.76,447.86,2976.0,411.0442,411.292,410.8974,410.9891,2976.0
2022-03-28 13:55:00,448.03,448.13,447.55,447.55,4237.0,411.1451,411.2369,410.7047,410.7047,4237.0
2022-03-28 14:00:00,447.68,448.07,447.53,448.07,5312.0,410.824,411.1818,410.6863,411.1818,5312.0
2022-03-28 14:05:00,447.87,448.47,447.86,448.08,5262.0,410.9983,411.5489,410.9891,411.191,5262.0
2022-03-28 14:10:00,448.02,448.23,447.7,447.99,5002.0,411.136,411.3287,410.8423,411.1084,5002.0
2022-03-28 14:15:00,448.03,448.17,447.88,447.88,4084.0,411.1451,411.2736,411.0075,411.0075,4084.0
2022-03-28 14:20:00,447.86,448.17,447.68,447.68,4919.0,410.9891,411.2736,410.824,410.824,4919.0
2022-03-28 14:25:00,447.75,448.13,447.52,448.06,6847.0,410.8882,411.2369,410.6771,411.1727,6847.0
2022-03-28 14:30:00,447.96,448.33,447.91,448.33,4997.0,411.0809,411.4204,411.035,411.4204,4997.0
2022-03-28 14:35:00,448.41,448.58,448.26,448.33,4432.0,411.4939,411.6499,411.3562,411.4204,4432.0
2022-03-28 14:40:00,448.34,448.58,447.98,448.04,6515.0,411.4296,411.6499,411.0993,411.1543,6515.0
2022-03-28 14:45:00,448.15,448.15,447.62,447.82,5632.0,411.2553,411.2553,410.7689,410.9524,5632.0
2022-03-28 14:50:00,447.81,447.81,446.69,446.69,14677.0,410.9432,410.9432,409.9155,409.9155,14677.0
2022-03-28 14:55:00,446.82,447.36,446.75,447.3,4933.0,410.0348,410.5303,409.9705,410.4752,4933.0
2022-03-28 15:00:00,447.07,447.4,446.4,447.21,20992.0,410.2642,410.567,409.6493,410.3926,20992.0
2022-03-28 15:05:00,447.24,447.62,446.87,447.23,3672.0,410.4202,410.7689,410.0806,410.411,3672.0
2022-03-28 15:10:00,447.06,447.15,446.44,446.48,4746.0,410.255,410.3376,409.686,409.7227,4746.0
2022-03-28 15:15:00,446.3,446.58,445.82,445.9,5791.0,409.5576,409.8145,409.1171,409.1905,5791.0
2022-03-28 15:20:00,445.82,446.27,445.54,445.97,7341.0,409.1171,409.53,408.8601,409.2547,7341.0
2022-03-28 15:25:00,445.79,445.88,444.56,445.28,14023.0,409.0895,409.1721,407.9608,408.6215,14023.0
2022-03-28 15:30:00,445.14,445.45,444.76,444.93,9632.0,408.4931,408.7775,408.1443,408.3004,9632.0
2022-03-28 15:35:00,445.01,445.12,444.41,444.8,20005.0,408.3738,408.4747,407.8232,408.1811,20005.0
2022-03-28 15:40:00,444.56,445.42,444.46,445.26,15399.0,407.9608,408.75,407.869,408.6032,15399.0
2022-03-28 15:45:00,445.18,445.81,444.82,445.03,28006.0,408.5298,409.1079,408.1994,408.3921,28006.0
2022-03-28 15:50:00,444.84,445.15,444.43,444.66,33566.0,408.2178,408.5022,407.8415,408.0526,33566.0
2022-03-28 15:55:00,444.52,445.22,444.48,444.99,88854.0,407.9241,408.5665,407.8874,408.3554,88854.0
2022-03-29 09:30:00,433.25,433.9,429.6,430.44,129109.0,397.5819,398.1784,394.2324,395.0033,129109.0
2022-03-29 09:35:00,430.21,432.02,429.32,430.85,37981.0,394.7922,396.4532,393.9755,395.3795,37981.0
2022-03-29 09:40:00,431.0,431.44,429.77,431.16,34839.0,395.5172,395.9209,394.3884,395.664,34839.0
2022-03-29 09:45:00,430.94,431.9,429.73,431.65,29548.0,395.4621,396.3431,394.3517,396.1137,29548.0
2022-03-29 09:50:00,432.47,433.25,431.37,431.55,32537.0,396.8661,397.5819,395.8567,396.0219,32537.0
2022-03-29 09:55:00,431.37,434.23,430.56,434.12,35461.0,395.8567,398.4812,395.1134,398.3803,35461.0
2022-03-29 10:00:00,434.05,434.99,432.26,434.52,49239.0,398.3161,399.1787,396.6734,398.7474,49239.0
2022-03-29 10:05:00,434.88,435.0,432.26,433.04,16648.0,399.0777,399.1879,396.6734,397.3892,16648.0
2022-03-29 10:10:00,433.46,434.82,433.01,434.25,14905.0,397.7746,399.0227,397.3617,398.4996,14905.0
2022-03-29 10:15:00,434.42,434.74,431.88,431.89,20106.0,398.6556,398.9493,396.3247,396.3339,20106.0
2022-03-29 10:20:00,431.87,433.21,431.51,432.16,25876.0,396.3155,397.5452,395.9852,396.5817,25876.0
2022-03-29 10:25:00,432.16,433.63,431.87,433.63,11807.0,396.5817,397.9306,396.3155,397.9306,11807.0
2022-03-29 10:30:00,433.66,435.72,433.4,435.58,33391.0,397.9582,399.8486,397.7196,399.7201,33391.0
2022-03-29 10:35:00,435.69,436.11,434.63,435.18,32352.0,399.821,400.2065,398.8483,399.353,32352.0
2022-03-29 10:40:00,434.86,436.28,434.36,435.98,26379.0,399.0594,400.3625,398.6005,400.0872,26379.0
2022-03-29 10:45:00,435.88,436.63,434.75,435.52,16440.0,399.9954,400.6837,398.9584,399.665,16440.0
2022-03-29 10:50:00,435.56,435.89,435.29,435.54,5858.0,399.7018,400.0046,399.454,399.6834,5858.0
2022-03-29 10:55:00,435.5,435.61,434.26,435.02,10161.0,399.6467,399.7476,398.5088,399.2062,10161.0
2022-03-29 11:00:00,435.0,435.62,434.73,435.22,9459.0,399.1879,399.7568,398.9401,399.3897,9459.0
2022-03-29 11:05:00,435.23,435.48,434.0,434.49,7399.0,399.3989,399.6283,398.2702,398.7198,7399.0
2022-03-29 11:10:00,434.25,434.74,434.0,434.18,7246.0,398.4996,398.9493,398.2702,398.4354,7246.0
2022-03-29 11:15:00,434.14,434.23,433.62,433.73,5626.0,398.3987,398.4812,397.9215,398.0224,5626.0
2022-03-29 11:20:00,433.76,434.22,433.26,433.37,6586.0,398.0499,398.4721,397.5911,397.692,6586.0
2022-03-29 11:25:00,433.45,433.72,432.78,433.04,5705.0,397.7655,398.0132,397.1506,397.3892,5705.0
2022-03-29 11:30:00,433.16,433.88,432.92,433.54,10033.0,397.4993,398.1601,397.2791,397.8481,10033.0
2022-03-29 11:35:00,433.44,433.44,431.84,432.06,18804.0,397.7563,397.7563,396.288,396.4899,18804.0
2022-03-29 11:40:00,432.0,432.21,431.63,431.88,6288.0,396.4348,396.6275,396.0953,396.3247,6288.0
2022-03-29 11:45:00,431.56,432.05,431.3,432.01,12601.0,396.0311,396.4807,395.7925,396.444,12601.0
2022-03-29 11:50:00,432.04,432.22,431.53,431.76,6337.0,396.4715,396.6367,396.0035,396.2146,6337.0
2022-03-29 11:55:00,431.76,432.14,431.62,431.8,6160.0,396.2146,396.5633,396.0861,396.2513,6160.0
2022-03-29 12:00:00,431.8,432.11,431.11,431.3,8364.0,396.2513,396.5358,395.6181,395.7925,8364.0
2022-03-29 12:05:00,431.0,432.4,430.7,431.47,19784.0,395.5172,396.8019,395.2419,395.9485,19784.0
2022-03-29 12:10:00,431.32,432.21,430.88,430.88,13625.0,395.8108,396.6275,395.407,395.407,13625.0
2022-03-29 12:15:00,430.73,431.3,430.24,430.71,12944.0,395.2694,395.7925,394.8197,395.251,12944.0
2022-03-29 12:20:00,430.65,431.69,430.57,431.66,10816.0,395.196,396.1504,395.1226,396.1228,10816.0
2022-03-29 12:25:00,431.7,432.21,431.41,431.67,10473.0,396.1595,396.6275,395.8934,396.132,10473.0
2022-03-29 12:30:00,431.73,432.22,431.65,431.96,8852.0,396.1871,396.6367,396.1137,396.3981,8852.0
2022-03-29 12:35:00,431.82,432.1,431.56,431.86,6613.0,396.2697,396.5266,396.0311,396.3064,6613.0
2022-03-29 12:40:00,432.0,432.53,431.8,432.32,12580.0,396.4348,396.9212,396.2513,396.7285,12580.0
2022-03-29 12:45:00,432.35,433.19,432.21,432.5,12912.0,396.756,397.5269,396.6275,396.8937,12912.0
2022-03-29 12:50:00,432.49,432.54,432.2,432.37,5134.0,396.8845,396.9304,396.6184,396.7744,5134.0
2022-03-29 12:55:00,432.3,432.4,431.9,432.04,6075.0,396.7101,396.8019,396.3431,396.4715,6075.0
2022-03-29 13:00:00,432.04,432.51,431.69,432.15,12188.0,396.4715,396.9028,396.1504,396.5725,12188.0
2022-03-29 13:05:00,432.22,432.72,432.12,432.72,5420.0,396.6367,397.0956,396.545,397.0956,5420.0
2022-03-29 13:10:00,432.58,432.74,432.31,432.51,5739.0,396.9671,397.1139,396.7193,396.9028,5739.0
2022-03-29 13:15:00,432.46,433.57,432.38,433.41,21799.0,396.857,397.8756,396.7836,397.7288,21799.0
2022-03-29 13:20:00,433.43,433.84,433.11,433.22,7497.0,397.7471,398.1234,397.4535,397.5544,7497.0
2022-03-29 13:25:00,433.32,433.42,432.93,433.15,10104.0,397.6462,397.7379,397.2883,397.4902,10104.0
2022-03-29 13:30:00,433.07,434.19,433.07,433.81,4048.0,397.4167,398.4445,397.4167,398.0958,4048.0
2022-03-29 13:35:00,434.05,434.76,433.81,434.67,13713.0,398.3161,398.9676,398.0958,398.885,13713.0
2022-03-29 13:40:00,434.46,434.85,434.06,434.19,15051.0,398.6923,399.0502,398.3252,398.4445,15051.0
2022-03-29 13:45:00,434.1,434.25,433.36,433.67,19737.0,398.3619,398.4996,397.6829,397.9674,19737.0
2022-03-29 13:50:00,433.83,434.04,433.57,433.73,6382.0,398.1142,398.3069,397.8756,398.0224,6382.0
2022-03-29 13:55:00,434.01,434.78,434.0,434.78,8171.0,398.2794,398.986,398.2702,398.986,8171.0
2022-03-29 14:00:00,434.73,435.04,434.57,434.81,6599.0,398.9401,399.2246,398.7933,399.0135,6599.0
2022-03-29 14:05:00,434.57,434.77,434.33,434.69,8190.0,398.7933,398.9768,398.573,398.9034,8190.0
2022-03-29 14:10:00,434.82,434.82,434.31,434.47,8622.0,399.0227,399.0227,398.5547,398.7015,8622.0
2022-03-29 14:15:00,434.44,434.51,434.03,434.16,6012.0,398.674,398.7382,398.2977,398.417,6012.0
2022-03-29 14:20:00,434.0,434.35,433.59,433.85,12688.0,398.2702,398.5914,397.8939,398.1325,12688.0
2022-03-29 14:25:00,433.82,433.98,433.29,433.56,8006.0,398.105,398.2518,397.6186,397.8664,8006.0
2022-03-29 14:30:00,433.58,434.05,433.5,434.04,6756.0,397.8848,398.3161,397.8113,398.3069,6756.0
2022-03-29 14:35:00,434.16,434.39,434.07,434.32,7996.0,398.417,398.6281,398.3344,398.5638,7996.0
2022-03-29 14:40:00,434.53,435.06,434.41,434.66,5752.0,398.7565,399.2429,398.6464,398.8758,5752.0
2022-03-29 14:45:00,434.62,434.79,434.33,434.66,7530.0,398.8391,398.9951,398.573,398.8758,7530.0
2022-03-29 14:50:00,434.57,435.09,434.55,434.62,8757.0,398.7933,399.2704,398.7749,398.8391,8757.0
2022-03-29 14:55:00,434.52,434.83,434.34,434.64,5771.0,398.7474,399.0319,398.5822,398.8575,5771.0
2022-03-29 15:00:00,434.51,434.81,434.39,434.75,7872.0,398.7382,399.0135,398.6281,398.9584,7872.0
2022-03-29 15:05:00,434.85,435.14,434.54,434.79,6771.0,399.0502,399.3163,398.7657,398.9951,6771.0
2022-03-29 15:10:00,434.8,436.34,434.8,436.05,39631.0,399.0043,400.4175,399.0043,400.1514,39631.0
2022-03-29 15:15:00,436.08,436.64,436.03,436.4,12477.0,400.1789,400.6928,400.1331,400.4726,12477.0
2022-03-29 15:20:00,436.4,436.4,435.61,435.72,11511.0,400.4726,400.4726,399.7476,399.8486,11511.0
2022-03-29 15:25:00,435.81,436.2,435.6,436.08,14056.0,399.9312,400.2891,399.7385,400.1789,14056.0
2022-03-29 15:30:00,436.07,436.91,436.07,436.73,13401.0,400.1698,400.9406,400.1698,400.7754,13401.0
2022-03-29 15:35:00,436.82,437.65,436.82,437.06,12535.0,400.858,401.6197,400.858,401.0783,12535.0
2022-03-29 15:40:00,437.01,437.01,436.41,436.97,9944.0,401.0324,401.0324,400.4818,400.9957,9944.0
2022-03-29 15:45:00,436.94,437.85,436.88,437.32,29030.0,400.9681,401.8032,400.9131,401.3169,29030.0
2022-03-29 15:50:00,437.34,438.12,437.08,437.68,42632.0,401.3352,402.051,401.0966,401.6472,42632.0
2022-03-29 15:55:00,437.34,437.79,437.04,437.15,70329.0,401.3352,401.7482,401.0599,401.1609,70329.0
2022-03-30 09:30:00,439.32,441.5,439.3,440.33,51924.0,403.1522,405.1527,403.1339,404.0791,51924.0
2022-03-30 09:35:00,440.13,445.1,440.04,442.32,29189.0,403.8955,408.4564,403.8129,405.9052,29189.0
2022-03-30 09:40:00,442.64,443.82,442.21,442.61,14733.0,406.1989,407.2817,405.8043,406.1713,14733.0
2022-03-30 09:45:00,442.41,443.5,441.63,443.19,22587.0,405.9878,406.9881,405.272,406.7036,22587.0
2022-03-30 09:50:00,443.5,445.2,442.91,444.65,18286.0,406.9881,408.5481,406.4467,408.0434,18286.0
2022-03-30 09:55:00,444.33,444.84,442.94,443.22,6574.0,407.7497,408.2178,406.4742,406.7311,6574.0
2022-03-30 10:00:00,443.23,445.82,442.9,444.98,17965.0,406.7403,409.1171,406.4375,408.3462,17965.0
2022-03-30 10:05:00,444.74,447.06,444.74,445.35,47097.0,408.126,410.255,408.126,408.6858,47097.0
2022-03-30 10:10:00,445.3,445.59,444.36,444.93,12846.0,408.6399,408.906,407.7773,408.3004,12846.0
2022-03-30 10:15:00,444.61,445.81,444.17,445.66,11838.0,408.0067,409.1079,407.6029,408.9703,11838.0
2022-03-30 10:20:00,445.83,446.3,445.0,445.44,20233.0,409.1263,409.5576,408.3646,408.7684,20233.0
2022-03-30 10:25:00,445.47,445.89,444.31,444.55,17464.0,408.7959,409.1813,407.7314,407.9516,17464.0
2022-03-30 10:30:00,444.42,444.59,443.19,443.69,6662.0,407.8323,407.9883,406.7036,407.1624,6662.0
2022-03-30 10:35:00,443.64,444.06,442.73,443.73,7799.0,407.1166,407.502,406.2815,407.1991,7799.0
2022-03-30 10:40:00,443.67,444.5,443.52,444.21,6348.0,407.1441,407.9058,407.0064,407.6396,6348.0
2022-03-30 10:45:00,444.21,445.32,444.2,445.03,7729.0,407.6396,408.6582,407.6304,408.3921,7729.0
2022-03-30 10:50:00,445.13,445.8,444.91,445.57,4263.0,408.4839,409.0987,408.282,408.8877,4263.0
2022-03-30 10:55:00,445.56,446.24,444.83,445.03,13258.0,408.8785,409.5025,408.2086,408.3921,13258.0
2022-03-30 11:00:00,445.38,445.38,444.45,445.05,4869.0,408.7133,408.7133,407.8599,408.4105,4869.0
2022-03-30 11:05:00,444.87,444.96,443.87,443.87,4967.0,408.2453,408.3279,407.3276,407.3276,4967.0
2022-03-30 11:10:00,443.47,444.17,442.84,443.0,12646.0,406.9605,407.6029,406.3824,406.5292,12646.0
2022-03-30 11:15:00,443.18,443.85,442.66,443.7,6106.0,406.6944,407.3093,406.2172,407.1716,6106.0
2022-03-30 11:20:00,443.94,444.7,443.54,443.8,4588.0,407.3919,408.0893,407.0248,407.2634,4588.0
2022-03-30 11:25:00,443.72,444.05,443.45,443.98,5832.0,407.19,407.4928,406.9422,407.4286,5832.0
2022-03-30 11:30:00,443.98,443.98,443.02,443.02,3917.0,407.4286,407.4286,406.5476,406.5476,3917.0
2022-03-30 11:35:00,443.36,443.65,443.23,443.62,2728.0,406.8596,407.1257,406.7403,407.0982,2728.0
2022-03-30 11:40:00,444.0,444.3,443.78,443.8,3500.0,407.4469,407.7222,407.245,407.2634,3500.0
2022-03-30 11:45:00,443.75,444.09,443.59,443.81,4787.0,407.2175,407.5295,407.0707,407.2726,4787.0
2022-03-30 11:50:00,443.89,443.92,443.12,443.64,3213.0,407.346,407.3735,406.6394,407.1166,3213.0
2022-03-30 11:55:00,443.39,443.81,443.23,443.65,3132.0,406.8871,407.2726,406.7403,407.1257,3132.0
2022-03-30 12:00:00,443.65,444.03,443.01,443.58,5170.0,407.1257,407.4744,406.5384,407.0615,5170.0
2022-03-30 12:05:00,443.48,444.12,443.47,443.88,5352.0,406.9697,407.557,406.9605,407.3368,5352.0
2022-03-30 12:10:00,443.92,444.0,443.36,443.36,3813.0,407.3735,407.4469,406.8596,406.8596,3813.0
2022-03-30 12:15:00,443.41,443.46,442.43,443.01,4071.0,406.9055,406.9514,406.0062,406.5384,4071.0
2022-03-30 12:20:00,443.14,443.14,442.28,442.28,5493.0,406.6577,406.6577,405.8685,405.8685,5493.0
2022-03-30 12:25:00,442.4,442.56,441.65,441.88,4966.0,405.9786,406.1255,405.2904,405.5014,4966.0
2022-03-30 12:30:00,441.88,442.05,441.59,441.9,3952.0,405.5014,405.6575,405.2353,405.5198,3952.0
2022-03-30 12:35:00,441.98,442.15,441.63,441.87,5762.0,405.5932,405.7492,405.272,405.4923,5762.0
2022-03-30 12:40:00,441.84,442.16,441.54,441.76,4608.0,405.4647,405.7584,405.1894,405.3913,4608.0
2022-03-30 12:45:00,441.57,441.85,441.3,441.31,7425.0,405.217,405.4739,404.9692,404.9784,7425.0
2022-03-30 12:50:00,441.42,441.84,441.25,441.25,3719.0,405.0793,405.4647,404.9233,404.9233,3719.0
2022-03-30 12:55:00,441.3,441.96,441.3,441.96,5718.0,404.9692,405.5749,404.9692,405.5749,5718.0
2022-03-30 13:00:00,441.92,441.97,441.51,441.76,2851.0,405.5382,405.584,405.1619,405.3913,2851.0
2022-03-30 13:05:00,441.66,441.85,441.05,441.47,5137.0,405.2996,405.4739,404.7398,405.1252,5137.0
2022-03-30 13:10:00,441.49,441.6,441.25,441.31,5238.0,405.1436,405.2445,404.9233,404.9784,5238.0
2022-03-30 13:15:00,441.4,442.18,441.4,441.84,7964.0,405.061,405.7767,405.061,405.4647,7964.0
2022-03-30 13:20:00,441.74,442.23,441.51,441.54,3320.0,405.373,405.8226,405.1619,405.1894,3320.0
2022-03-30 13:25:00,441.57,441.72,441.13,441.23,2320.0,405.217,405.3546,404.8132,404.905,2320.0
2022-03-30 13:30:00,441.03,441.24,440.76,441.08,2770.0,404.7214,404.9141,404.4737,404.7673,2770.0
2022-03-30 13:35:00,441.0,441.35,440.91,441.12,4325.0,404.6939,405.0151,404.6113,404.804,4325.0
2022-03-30 13:40:00,441.19,441.55,441.1,441.55,4921.0,404.8683,405.1986,404.7857,405.1986,4921.0
2022-03-30 13:45:00,441.62,442.3,441.62,442.0,7478.0,405.2629,405.8869,405.2629,405.6116,7478.0
2022-03-30 13:50:00,442.07,442.74,441.67,442.74,12626.0,405.6758,406.2906,405.3087,406.2906,12626.0
2022-03-30 13:55:00,442.4,442.54,441.99,442.18,3592.0,405.9786,406.1071,405.6024,405.7767,3592.0
2022-03-30 14:00:00,442.31,443.41,442.31,443.41,5152.0,405.896,406.9055,405.896,406.9055,5152.0
2022-03-30 14:05:00,443.3,443.5,442.95,443.07,4469.0,406.8045,406.9881,406.4834,406.5935,4469.0
2022-03-30 14:10:00,443.16,443.73,443.16,443.24,6013.0,406.6761,407.1991,406.6761,406.7495,6013.0
2022-03-30 14:15:00,443.04,443.4,443.04,443.19,6001.0,406.5659,406.8963,406.5659,406.7036,6001.0
2022-03-30 14:20:00,443.42,444.1,443.33,444.04,3529.0,406.9147,407.5387,406.8321,407.4836,3529.0
2022-03-30 14:25:00,444.08,444.85,444.08,444.34,8343.0,407.5203,408.2269,407.5203,407.7589,8343.0
2022-03-30 14:30:00,444.32,444.33,443.37,443.37,7013.0,407.7406,407.7497,406.8688,406.8688,7013.0
2022-03-30 14:35:00,443.35,443.4,442.36,442.45,7341.0,406.8504,406.8963,405.9419,406.0245,7341.0
2022-03-30 14:40:00,442.44,442.62,442.03,442.16,6358.0,406.0153,406.1805,405.6391,405.7584,6358.0
2022-03-30 14:45:00,441.96,442.95,441.96,442.77,6540.0,405.5749,406.4834,405.5749,406.3182,6540.0
2022-03-30 14:50:00,442.85,443.07,442.0,442.18,5505.0,406.3916,406.5935,405.6116,405.7767,5505.0
2022-03-30 14:55:00,442.35,442.72,442.09,442.61,4292.0,405.9328,406.2723,405.6942,406.1713,4292.0
2022-03-30 15:00:00,442.61,442.82,442.59,442.62,5338.0,406.1713,406.3641,406.153,406.1805,5338.0
2022-03-30 15:05:00,442.91,443.81,442.75,443.69,2300.0,406.4467,407.2726,406.2998,407.1624,2300.0
2022-03-30 15:10:00,443.55,443.95,443.2,443.74,6165.0,407.034,407.401,406.7128,407.2083,6165.0
2022-03-30 15:15:00,443.89,443.93,443.21,443.21,4486.0,407.346,407.3827,406.722,406.722,4486.0
2022-03-30 15:20:00,443.15,443.39,442.86,443.11,6399.0,406.6669,406.8871,406.4008,406.6302,6399.0
2022-03-30 15:25:00,443.04,443.62,442.93,443.25,8038.0,406.5659,407.0982,406.465,406.7587,8038.0
2022-03-30 15:30:00,443.26,443.95,443.25,443.83,8353.0,406.7678,407.401,406.7587,407.2909,8353.0
2022-03-30 15:35:00,443.89,444.51,443.82,444.24,5843.0,407.346,407.9149,407.2817,407.6672,5843.0
2022-03-30 15:40:00,444.29,444.46,443.88,444.27,5577.0,407.713,407.869,407.3368,407.6947,5577.0
2022-03-30 15:45:00,444.22,444.59,443.57,443.58,21074.0,407.6488,407.9883,407.0523,407.0615,21074.0
2022-03-30 15:50:00,444.0,444.57,443.43,444.44,16256.0,407.4469,407.97,406.9238,407.8507,16256.0
2022-03-30 15:55:00,444.44,446.03,444.12,445.86,73354.0,407.8507,409.3098,407.557,409.1538,73354.0
2022-03-31 09:30:00,441.96,445.44,441.93,445.22,27612.0,405.5749,408.7684,405.5473,408.5665,27612.0
2022-03-31 09:35:00,445.78,447.67,445.49,446.76,50736.0,409.0804,410.8148,408.8142,409.9797,50736.0
2022-03-31 09:40:00,446.65,448.79,444.32,444.32,34576.0,409.8787,411.8426,407.7406,407.7406,34576.0
2022-03-31 09:45:00,444.33,447.32,443.99,446.84,17208.0,407.7497,410.4936,407.4377,410.0531,17208.0
2022-03-31 09:50:00,446.57,447.85,445.5,445.99,7079.0,409.8053,410.98,408.8234,409.2731,7079.0
2022-03-31 09:55:00,446.71,447.23,445.01,445.47,5747.0,409.9338,410.411,408.3738,408.7959,5747.0
2022-03-31 10:00:00,445.85,446.32,445.04,445.06,6320.0,409.1446,409.5759,408.4013,408.4196,6320.0
2022-03-31 10:05:00,444.66,444.89,443.76,444.19,9554.0,408.0526,408.2636,407.2267,407.6213,9554.0
2022-03-31 10:10:00,443.88,444.06,443.19,443.54,6795.0,407.3368,407.502,406.7036,407.0248,6795.0
2022-03-31 10:15:00,443.56,443.69,442.15,442.18,8200.0,407.0431,407.1624,405.7492,405.7767,8200.0
2022-03-31 10:20:00,442.1,443.18,441.74,442.62,7287.0,405.7033,406.6944,405.373,406.1805,7287.0
2022-03-31 10:25:00,442.86,443.11,442.5,442.73,5011.0,406.4008,406.6302,406.0704,406.2815,5011.0
2022-03-31 10:30:00,442.41,443.61,441.84,443.28,10320.0,405.9878,407.089,405.4647,406.7862,10320.0
2022-03-31 10:35:00,443.51,443.97,442.66,443.93,10531.0,406.9973,407.4194,406.2172,407.3827,10531.0
2022-03-31 10:40:00,443.83,443.96,443.23,443.3,2602.0,407.2909,407.4102,406.7403,406.8045,2602.0
2022-03-31 10:45:00,443.37,443.37,442.16,442.5,5888.0,406.8688,406.8688,405.7584,406.0704,5888.0
2022-03-31 10:50:00,442.4,442.89,441.95,442.53,3277.0,405.9786,406.4283,405.5657,406.0979,3277.0
2022-03-31 10:55:00,442.54,444.24,442.47,444.03,4206.0,406.1071,407.6672,406.0429,407.4744,4206.0
2022-03-31 11:00:00,444.16,444.65,443.63,443.63,5446.0,407.5937,408.0434,407.1074,407.1074,5446.0
2022-03-31 11:05:00,443.53,444.78,443.32,444.78,5865.0,407.0156,408.1627,406.8229,408.1627,5865.0
2022-03-31 11:10:00,444.68,445.55,444.51,445.54,7914.0,408.0709,408.8693,407.9149,408.8601,7914.0
2022-03-31 11:15:00,445.25,446.04,445.11,445.7,10350.0,408.594,409.319,408.4655,409.007,10350.0
2022-03-31 11:20:00,445.6,446.57,445.57,446.54,10862.0,408.9152,409.8053,408.8877,409.7778,10862.0
2022-03-31 11:25:00,446.66,448.05,446.66,447.69,10835.0,409.8879,411.1635,409.8879,410.8331,10835.0
2022-03-31 11:30:00,447.69,447.77,446.67,447.25,10488.0,410.8331,410.9065,409.8971,410.4294,10488.0
2022-03-31 11:35:00,447.25,447.25,446.64,446.89,3479.0,410.4294,410.4294,409.8696,410.099,3479.0
2022-03-31 11:40:00,446.89,447.27,446.17,447.27,6220.0,410.099,410.4477,409.4383,410.4477,6220.0
2022-03-31 11:45:00,447.13,447.69,446.96,447.56,5148.0,410.3192,410.8331,410.1632,410.7138,5148.0
2022-03-31 11:50:00,447.55,448.39,447.55,448.1,8858.0,410.7047,411.4755,410.7047,411.2094,8858.0
2022-03-31 11:55:00,448.06,448.1,447.7,447.95,10110.0,411.1727,411.2094,410.8423,411.0717,10110.0
2022-03-31 12:00:00,447.93,448.12,447.89,447.93,6027.0,411.0534,411.2277,411.0167,411.0534,6027.0
2022-03-31 12:05:00,447.92,448.25,447.87,448.25,4931.0,411.0442,411.347,410.9983,411.347,4931.0
2022-03-31 12:10:00,448.25,448.87,448.04,448.34,7701.0,411.347,411.916,411.1543,411.4296,7701.0
2022-03-31 12:15:00,448.0,448.0,447.32,447.36,2963.0,411.1176,411.1176,410.4936,410.5303,2963.0
2022-03-31 12:20:00,447.44,447.44,446.3,446.4,10270.0,410.6037,410.6037,409.5576,409.6493,10270.0
2022-03-31 12:25:00,446.35,446.64,445.61,445.61,7691.0,409.6034,409.8696,408.9244,408.9244,7691.0
2022-03-31 12:30:00,445.55,446.89,445.45,446.84,3176.0,408.8693,410.099,408.7775,410.0531,3176.0
2022-03-31 12:35:00,446.95,447.17,446.45,446.45,2419.0,410.1541,410.3559,409.6952,409.6952,2419.0
2022-03-31 12:40:00,446.26,447.04,446.25,446.93,4370.0,409.5209,410.2366,409.5117,410.1357,4370.0
2022-03-31 12:45:00,446.74,447.24,446.74,447.24,1320.0,409.9613,410.4202,409.9613,410.4202,1320.0
2022-03-31 12:50:00,446.98,447.43,446.84,447.29,2913.0,410.1816,410.5945,410.0531,410.4661,2913.0
2022-03-31 12:55:00,447.52,447.52,446.82,446.83,4000.0,410.6771,410.6771,410.0348,410.0439,4000.0
2022-03-31 13:00:00,446.81,446.81,446.21,446.21,2126.0,410.0256,410.0256,409.475,409.475,2126.0
2022-03-31 13:05:00,446.35,446.48,446.19,446.23,1251.0,409.6034,409.7227,409.4566,409.4933,1251.0
2022-03-31 13:10:00,446.31,446.76,445.92,445.93,8887.0,409.5667,409.9797,409.2088,409.218,8887.0
2022-03-31 13:15:00,445.9,445.91,445.44,445.6,14636.0,409.1905,409.1997,408.7684,408.9152,14636.0
2022-03-31 13:20:00,445.52,445.9,445.42,445.77,12711.0,408.8418,409.1905,408.75,409.0712,12711.0
2022-03-31 13:25:00,445.85,446.33,445.71,446.21,19355.0,409.1446,409.5851,409.0161,409.475,19355.0
2022-03-31 13:30:00,446.34,446.61,445.76,445.78,2617.0,409.5943,409.842,409.062,409.0804,2617.0
2022-03-31 13:35:00,445.81,445.82,445.15,445.59,3654.0,409.1079,409.1171,408.5022,408.906,3654.0
2022-03-31 13:40:00,445.7,446.11,445.7,445.94,1685.0,409.007,409.3832,409.007,409.2272,1685.0
2022-03-31 13:45:00,446.01,446.16,445.93,446.03,2502.0,409.2914,409.4291,409.218,409.3098,2502.0
2022-03-31 13:50:00,445.94,445.94,445.37,445.37,2642.0,409.2272,409.2272,408.7041,408.7041,2642.0
2022-03-31 13:55:00,445.57,446.12,445.57,445.98,2936.0,408.8877,409.3924,408.8877,409.2639,2936.0
2022-03-31 14:00:00,445.92,446.04,445.79,446.04,2002.0,409.2088,409.319,409.0895,409.319,2002.0
2022-03-31 14:05:00,445.78,445.78,445.2,445.45,4333.0,409.0804,409.0804,408.5481,408.7775,4333.0
2022-03-31 14:10:00,445.26,445.26,444.61,445.03,4546.0,408.6032,408.6032,408.0067,408.3921,4546.0
2022-03-31 14:15:00,444.74,445.33,444.74,445.07,1572.0,408.126,408.6674,408.126,408.4288,1572.0
2022-03-31 14:20:00,444.6,444.85,444.43,444.43,2700.0,407.9975,408.2269,407.8415,407.8415,2700.0
2022-03-31 14:25:00,444.38,444.43,443.82,444.21,7215.0,407.7956,407.8415,407.2817,407.6396,7215.0
2022-03-31 14:30:00,444.31,444.5,443.77,443.96,6492.0,407.7314,407.9058,407.2358,407.4102,6492.0
2022-03-31 14:35:00,443.99,444.08,443.69,443.69,2703.0,407.4377,407.5203,407.1624,407.1624,2703.0
2022-03-31 14:40:00,443.61,443.74,443.28,443.35,2405.0,407.089,407.2083,406.7862,406.8504,2405.0
2022-03-31 14:45:00,443.15,443.4,443.0,443.33,4899.0,406.6669,406.8963,406.5292,406.8321,4899.0
2022-03-31 14:50:00,443.29,443.99,443.29,443.62,1805.0,406.7954,407.4377,406.7954,407.0982,1805.0
2022-03-31 14:55:00,443.76,443.87,443.3,443.3,6454.0,407.2267,407.3276,406.8045,406.8045,6454.0
2022-03-31 15:00:00,443.56,443.93,443.43,443.5,4686.0,407.0431,407.3827,406.9238,406.9881,4686.0
2022-03-31 15:05:00,443.5,443.6,442.95,443.55,25751.0,406.9881,407.0798,406.4834,407.034,25751.0
2022-03-31 15:10:00,443.97,444.08,443.8,443.81,3286.0,407.4194,407.5203,407.2634,407.2726,3286.0
2022-03-31 15:15:00,444.09,444.48,444.02,444.47,2148.0,407.5295,407.8874,407.4653,407.8782,2148.0
2022-03-31 15:20:00,444.59,444.59,443.69,443.69,4349.0,407.9883,407.9883,407.1624,407.1624,4349.0
2022-03-31 15:25:00,443.67,443.67,443.36,443.52,3600.0,407.1441,407.1441,406.8596,407.0064,3600.0
2022-03-31 15:30:00,443.56,443.68,442.93,443.22,6151.0,407.0431,407.1533,406.465,406.7311,6151.0
2022-03-31 15:35:00,443.19,443.2,442.33,442.64,7705.0,406.7036,406.7128,405.9144,406.1989,7705.0
2022-03-31 15:40:00,442.64,442.64,442.17,442.29,5546.0,406.1989,406.1989,405.7676,405.8777,5546.0
2022-03-31 15:45:00,442.29,442.38,441.81,441.81,15536.0,405.8777,405.9603,405.4372,405.4372,15536.0
2022-03-31 15:50:00,441.66,442.82,441.0,442.69,20898.0,405.2996,406.3641,404.6939,406.2448,20898.0
2022-03-31 15:55:00,442.78,442.88,441.05,441.3,82502.0,406.3274,406.4191,404.7398,404.9692,82502.0
2022-04-01 09:30:00,442.22,442.99,441.82,442.0,800.0,405.8135,406.5201,405.4464,405.6116,800.0
2022-04-01 09:35:00,442.5,442.79,440.97,441.62,27841.0,406.0704,406.3365,404.6664,405.2629,27841.0
2022-04-01 09:40:00,441.87,444.42,441.62,443.55,12495.0,405.4923,407.8323,405.2629,407.034,12495.0
2022-04-01 09:45:00,443.52,446.54,443.0,446.04,15658.0,407.0064,409.7778,406.5292,409.319,15658.0
2022-04-01 09:50:00,445.82,445.86,444.8,445.31,6362.0,409.1171,409.1538,408.1811,408.6491,6362.0
2022-04-01 09:55:00,444.68,444.84,443.58,444.19,5325.0,408.0709,408.2178,407.0615,407.6213,5325.0
2022-04-01 10:00:00,444.59,445.33,444.22,444.52,6149.0,407.9883,408.6674,407.6488,407.9241,6149.0
2022-04-01 10:05:00,444.51,444.74,444.2,444.31,4728.0,407.9149,408.126,407.6304,407.7314,4728.0
2022-04-01 10:10:00,444.69,445.0,443.8,444.78,5005.0,408.0801,408.3646,407.2634,408.1627,5005.0
2022-04-01 10:15:00,444.5,444.5,443.74,444.27,4286.0,407.9058,407.9058,407.2083,407.6947,4286.0
2022-04-01 10:20:00,444.45,444.54,443.72,444.22,7757.0,407.8599,407.9425,407.19,407.6488,7757.0
2022-04-01 10:25:00,444.28,445.1,444.08,444.08,4824.0,407.7039,408.4564,407.5203,407.5203,4824.0
2022-04-01 10:30:00,443.94,444.1,443.3,443.62,6472.0,407.3919,407.5387,406.8045,407.0982,6472.0
2022-04-01 10:35:00,443.39,443.57,442.7,442.7,5406.0,406.8871,407.0523,406.2539,406.2539,5406.0
2022-04-01 10:40:00,442.98,443.43,442.14,442.71,3276.0,406.5109,406.9238,405.74,406.2631,3276.0
2022-04-01 10:45:00,442.6,443.46,442.34,442.84,11186.0,406.1622,406.9514,405.9236,406.3824,11186.0
2022-04-01 10:50:00,442.73,443.54,442.48,443.54,5791.0,406.2815,407.0248,406.0521,407.0248,5791.0
2022-04-01 10:55:00,443.68,443.93,441.86,442.03,7657.0,407.1533,407.3827,405.4831,405.6391,7657.0
2022-04-01 11:00:00,441.94,442.1,440.76,440.76,7481.0,405.5565,405.7033,404.4737,404.4737,7481.0
2022-04-01 11:05:00,440.68,441.57,440.66,441.0,6693.0,404.4002,405.217,404.3819,404.6939,6693.0
2022-04-01 11:10:00,440.81,442.21,440.81,442.15,4490.0,404.5195,405.8043,404.5195,405.7492,4490.0
2022-04-01 11:15:00,441.96,442.02,441.15,441.38,7454.0,405.5749,405.6299,404.8315,405.0426,7454.0
2022-04-01 11:20:00,441.1,441.74,440.95,441.31,4227.0,404.7857,405.373,404.648,404.9784,4227.0
2022-04-01 11:25:00,441.5,442.84,441.38,442.4,4569.0,405.1527,406.3824,405.0426,405.9786,4569.0
2022-04-01 11:30:00,442.03,442.13,441.24,442.13,4942.0,405.6391,405.7309,404.9141,405.7309,4942.0
2022-04-01 11:35:00,441.95,442.44,441.74,442.31,3675.0,405.5657,406.0153,405.373,405.896,3675.0
2022-04-01 11:40:00,441.86,441.86,440.5,440.5,6105.0,405.4831,405.4831,404.2351,404.2351,6105.0
2022-04-01 11:45:00,440.37,440.37,439.01,439.01,5498.0,404.1158,404.1158,402.8677,402.8677,5498.0
2022-04-01 11:50:00,438.96,440.42,438.81,440.31,3455.0,402.8218,404.1616,402.6842,404.0607,3455.0
2022-04-01 11:55:00,440.08,440.67,440.06,440.06,3189.0,403.8496,404.3911,403.8313,403.8313,3189.0
2022-04-01 12:00:00,439.86,440.32,439.81,440.1,2880.0,403.6477,404.0699,403.6019,403.868,2880.0
2022-04-01 12:05:00,440.06,440.06,439.35,439.72,7106.0,403.8313,403.8313,403.1797,403.5193,7106.0
2022-04-01 12:10:00,439.95,440.18,439.53,440.13,2926.0,403.7303,403.9414,403.3449,403.8955,2926.0
2022-04-01 12:15:00,440.26,440.26,439.47,439.83,3055.0,404.0148,404.0148,403.2899,403.6202,3055.0
2022-04-01 12:20:00,439.54,439.86,439.01,439.35,2193.0,403.3541,403.6477,402.8677,403.1797,2193.0
2022-04-01 12:25:00,439.11,440.1,439.11,440.1,6876.0,402.9595,403.868,402.9595,403.868,6876.0
2022-04-01 12:30:00,439.69,439.87,439.58,439.76,1433.0,403.4917,403.6569,403.3908,403.556,1433.0
2022-04-01 12:35:00,439.83,440.7,439.61,440.67,4122.0,403.6202,404.4186,403.4183,404.3911,4122.0
2022-04-01 12:40:00,440.55,441.52,440.53,441.38,3647.0,404.2809,405.1711,404.2626,405.0426,3647.0
2022-04-01 12:45:00,441.39,442.38,441.38,442.38,3944.0,405.0518,405.9603,405.0426,405.9603,3944.0
2022-04-01 12:50:00,442.3,442.31,441.61,442.25,2349.0,405.8869,405.896,405.2537,405.841,2349.0
2022-04-01 12:55:00,442.19,442.52,442.13,442.35,4406.0,405.7859,406.0888,405.7309,405.9328,4406.0
2022-04-01 13:00:00,442.58,442.64,441.92,442.64,3737.0,406.1438,406.1989,405.5382,406.1989,3737.0
2022-04-01 13:05:00,442.62,442.62,442.15,442.15,1450.0,406.1805,406.1805,405.7492,405.7492,1450.0
2022-04-01 13:10:00,442.24,442.51,441.73,441.73,5055.0,405.8318,406.0796,405.3638,405.3638,5055.0
2022-04-01 13:15:00,441.73,442.1,441.7,442.06,1781.0,405.3638,405.7033,405.3363,405.6666,1781.0
2022-04-01 13:20:00,442.11,442.11,441.45,441.91,5332.0,405.7125,405.7125,405.1068,405.529,5332.0
2022-04-01 13:25:00,442.11,442.3,441.85,442.11,3398.0,405.7125,405.8869,405.4739,405.7125,3398.0
2022-04-01 13:30:00,442.23,442.39,441.7,442.39,2890.0,405.8226,405.9695,405.3363,405.9695,2890.0
2022-04-01 13:35:00,442.31,443.13,442.27,442.85,2861.0,405.896,406.6485,405.8593,406.3916,2861.0
2022-04-01 13:40:00,442.75,442.92,441.91,441.97,5034.0,406.2998,406.4558,405.529,405.584,5034.0
2022-04-01 13:45:00,442.22,442.52,442.22,442.4,1103.0,405.8135,406.0888,405.8135,405.9786,1103.0
2022-04-01 13:50:00,442.4,443.1,442.39,443.1,3708.0,405.9786,406.621,405.9695,406.621,3708.0
2022-04-01 13:55:00,442.83,443.34,442.77,443.05,4293.0,406.3732,406.8413,406.3182,406.5751,4293.0
2022-04-01 14:00:00,443.27,443.89,443.27,443.89,1853.0,406.777,407.346,406.777,407.346,1853.0
2022-04-01 14:05:00,443.9,443.99,443.18,443.3,4466.0,407.3551,407.4377,406.6944,406.8045,4466.0
2022-04-01 14:10:00,443.22,443.29,442.77,443.19,5091.0,406.7311,406.7954,406.3182,406.7036,5091.0
2022-04-01 14:15:00,443.07,443.37,442.58,443.02,2085.0,406.5935,406.8688,406.1438,406.5476,2085.0
2022-04-01 14:20:00,443.02,443.1,442.59,443.03,4642.0,406.5476,406.621,406.153,406.5568,4642.0
2022-04-01 14:25:00,443.07,443.4,442.93,443.3,3650.0,406.5935,406.8963,406.465,406.8045,3650.0
2022-04-01 14:30:00,443.4,443.48,443.09,443.1,2952.0,406.8963,406.9697,406.6118,406.621,2952.0
2022-04-01 14:35:00,443.33,443.38,442.92,443.24,3302.0,406.8321,406.878,406.4558,406.7495,3302.0
2022-04-01 14:40:00,443.0,443.37,442.95,443.37,2172.0,406.5292,406.8688,406.4834,406.8688,2172.0
2022-04-01 14:45:00,443.3,443.48,442.99,443.45,10482.0,406.8045,406.9697,406.5201,406.9422,10482.0
2022-04-01 14:50:00,443.73,444.36,443.65,444.36,2545.0,407.1991,407.7773,407.1257,407.7773,2545.0
2022-04-01 14:55:00,444.38,444.38,443.97,444.22,6249.0,407.7956,407.7956,407.4194,407.6488,6249.0
2022-04-01 15:00:00,444.25,445.81,444.24,445.24,15621.0,407.6763,409.1079,407.6672,408.5848,15621.0
2022-04-01 15:05:00,445.02,448.99,444.89,444.89,13540.0,408.3829,412.0261,408.2636,408.2636,13540.0
2022-04-01 15:10:00,444.95,445.25,444.11,444.27,3958.0,408.3187,408.594,407.5479,407.6947,3958.0
2022-04-01 15:15:00,444.49,445.15,444.48,444.83,3156.0,407.8966,408.5022,407.8874,408.2086,3156.0
2022-04-01 15:20:00,444.7,445.28,444.7,445.27,3263.0,408.0893,408.6215,408.0893,408.6124,3263.0
2022-04-01 15:25:00,445.27,445.55,445.13,445.49,8180.0,408.6124,408.8693,408.4839,408.8142,8180.0
2022-04-01 15:30:00,445.31,445.68,445.12,445.4,4404.0,408.6491,408.9886,408.4747,408.7317,4404.0
2022-04-01 15:35:00,445.46,445.6,445.1,445.21,4669.0,408.7867,408.9152,408.4564,408.5573,4669.0
2022-04-01 15:40:00,445.13,445.45,444.96,445.41,6840.0,408.4839,408.7775,408.3279,408.7408,6840.0
2022-04-01 15:45:00,445.29,446.19,445.29,445.7,47137.0,408.6307,409.4566,408.6307,409.007,47137.0
2022-04-01 15:50:00,445.37,446.21,445.19,445.97,24124.0,408.7041,409.475,408.5389,409.2547,24124.0
2022-04-01 15:55:00,445.79,446.27,445.6,446.02,52691.0,409.0895,409.53,408.9152,409.3006,52691.0
2022-04-04 09:30:00,447.48,448.0,443.0,443.12,32551.0,410.6404,411.1176,406.5292,406.6394,32551.0
2022-04-04 09:35:00,443.59,444.26,442.87,443.18,8225.0,407.0707,407.6855,406.4099,406.6944,8225.0
2022-04-04 09:40:00,443.06,444.22,441.52,442.6,18912.0,406.5843,407.6488,405.1711,406.1622,18912.0
2022-04-04 09:45:00,442.49,442.75,441.42,442.29,13424.0,406.0612,406.2998,405.0793,405.8777,13424.0
2022-04-04 09:50:00,442.14,442.7,441.94,442.4,12969.0,405.74,406.2539,405.5565,405.9786,12969.0
2022-04-04 09:55:00,442.73,443.69,442.0,442.44,12778.0,406.2815,407.1624,405.6116,406.0153,12778.0
2022-04-04 10:00:00,442.39,443.31,442.22,443.31,8148.0,405.9695,406.8137,405.8135,406.8137,8148.0
2022-04-04 10:05:00,443.32,443.72,441.94,441.94,8790.0,406.8229,407.19,405.5565,405.5565,8790.0
2022-04-04 10:10:00,441.86,441.86,440.22,440.42,11111.0,405.4831,405.4831,403.9781,404.1616,11111.0
2022-04-04 10:15:00,440.31,440.55,439.55,440.45,9514.0,404.0607,404.2809,403.3633,404.1892,9514.0
2022-04-04 10:20:00,440.5,440.97,440.12,440.52,9133.0,404.2351,404.6664,403.8863,404.2534,9133.0
2022-04-04 10:25:00,440.66,441.29,439.93,440.67,6728.0,404.3819,404.96,403.712,404.3911,6728.0
2022-04-04 10:30:00,440.8,442.0,440.52,441.46,6001.0,404.5104,405.6116,404.2534,405.116,6001.0
2022-04-04 10:35:00,441.45,441.5,440.51,441.04,6372.0,405.1068,405.1527,404.2442,404.7306,6372.0
2022-04-04 10:40:00,441.12,442.49,441.06,441.47,5732.0,404.804,406.0612,404.749,405.1252,5732.0
2022-04-04 10:45:00,441.26,441.75,441.24,441.75,4251.0,404.9325,405.3821,404.9141,405.3821,4251.0
2022-04-04 10:50:00,441.69,441.75,441.37,441.7,2803.0,405.3271,405.3821,405.0334,405.3363,2803.0
2022-04-04 10:55:00,441.7,442.33,441.04,441.27,5856.0,405.3363,405.9144,404.7306,404.9417,5856.0
2022-04-04 11:00:00,441.21,441.96,441.01,441.92,6226.0,404.8866,405.5749,404.7031,405.5382,6226.0
2022-04-04 11:05:00,441.57,441.6,440.83,441.17,8095.0,405.217,405.2445,404.5379,404.8499,8095.0
2022-04-04 11:10:00,441.14,441.57,440.51,441.31,5966.0,404.8224,405.217,404.2442,404.9784,5966.0
2022-04-04 11:15:00,441.14,442.26,440.79,442.26,5970.0,404.8224,405.8502,404.5012,405.8502,5970.0
2022-04-04 11:20:00,442.0,442.45,441.76,442.45,3159.0,405.6116,406.0245,405.3913,406.0245,3159.0
2022-04-04 11:25:00,442.4,442.4,441.9,442.05,3840.0,405.9786,405.9786,405.5198,405.6575,3840.0
2022-04-04 11:30:00,442.26,442.72,441.78,442.64,5717.0,405.8502,406.2723,405.4097,406.1989,5717.0
2022-04-04 11:35:00,443.0,443.33,442.76,442.94,4320.0,406.5292,406.8321,406.309,406.4742,4320.0
2022-04-04 11:40:00,442.93,442.93,442.27,442.35,3596.0,406.465,406.465,405.8593,405.9328,3596.0
2022-04-04 11:45:00,442.6,442.85,442.35,442.64,4200.0,406.1622,406.3916,405.9328,406.1989,4200.0
2022-04-04 11:50:00,442.46,442.9,442.2,442.9,4042.0,406.0337,406.4375,405.7951,406.4375,4042.0
2022-04-04 11:55:00,443.14,443.65,443.14,443.49,3472.0,406.6577,407.1257,406.6577,406.9789,3472.0
2022-04-04 12:00:00,443.55,444.17,443.18,443.94,3177.0,407.034,407.6029,406.6944,407.3919,3177.0
2022-04-04 12:05:00,443.87,444.16,443.61,444.09,3206.0,407.3276,407.5937,407.089,407.5295,3206.0
2022-04-04 12:10:00,444.03,444.09,443.59,443.79,3916.0,407.4744,407.5295,407.0707,407.2542,3916.0
2022-04-04 12:15:00,443.74,443.81,443.34,443.34,4501.0,407.2083,407.2726,406.8413,406.8413,4501.0
2022-04-04 12:20:00,443.5,443.9,443.26,443.9,1703.0,406.9881,407.3551,406.7678,407.3551,1703.0
2022-04-04 12:25:00,443.83,443.83,443.04,443.14,9121.0,407.2909,407.2909,406.5659,406.6577,9121.0
2022-04-04 12:30:00,443.4,443.65,443.16,443.64,5970.0,406.8963,407.1257,406.6761,407.1166,5970.0
2022-04-04 12:35:00,443.65,443.71,443.37,443.7,2906.0,407.1257,407.1808,406.8688,407.1716,2906.0
2022-04-04 12:40:00,443.7,443.88,443.61,443.63,2500.0,407.1716,407.3368,407.089,407.1074,2500.0
2022-04-04 12:45:00,443.82,443.99,443.75,443.9,1803.0,407.2817,407.4377,407.2175,407.3551,1803.0
2022-04-04 12:50:00,443.93,444.03,443.79,443.79,2183.0,407.3827,407.4744,407.2542,407.2542,2183.0
2022-04-04 12:55:00,443.83,443.95,443.58,443.59,1936.0,407.2909,407.401,407.0615,407.0707,1936.0
2022-04-04 13:00:00,443.81,443.81,443.31,443.31,2259.0,407.2726,407.2726,406.8137,406.8137,2259.0
2022-04-04 13:05:00,443.27,443.81,443.27,443.44,1963.0,406.777,407.2726,406.777,406.933,1963.0
2022-04-04 13:10:00,443.59,443.74,443.43,443.57,2617.0,407.0707,407.2083,406.9238,407.0523,2617.0
2022-04-04 13:15:00,443.67,443.89,443.43,443.89,3501.0,407.1441,407.346,406.9238,407.346,3501.0
2022-04-04 13:20:00,443.87,444.39,443.87,444.37,2750.0,407.3276,407.8048,407.3276,407.7865,2750.0
2022-04-04 13:25:00,444.29,444.5,444.14,444.37,3304.0,407.713,407.9058,407.5754,407.7865,3304.0
2022-04-04 13:30:00,444.63,444.64,444.4,444.4,1826.0,408.025,408.0342,407.814,407.814,1826.0
2022-04-04 13:35:00,444.42,444.77,444.41,444.46,1965.0,407.8323,408.1535,407.8232,407.869,1965.0
2022-04-04 13:40:00,444.48,444.87,444.48,444.87,2166.0,407.8874,408.2453,407.8874,408.2453,2166.0
2022-04-04 13:45:00,444.85,445.0,444.64,444.73,7122.0,408.2269,408.3646,408.0342,408.1168,7122.0
2022-04-04 13:50:00,444.98,445.0,444.84,444.92,2663.0,408.3462,408.3646,408.2178,408.2912,2663.0
2022-04-04 13:55:00,445.06,445.37,444.99,445.25,2039.0,408.4196,408.7041,408.3554,408.594,2039.0
2022-04-04 14:00:00,445.25,445.93,445.25,445.72,4103.0,408.594,409.218,408.594,409.0253,4103.0
2022-04-04 14:05:00,445.9,446.27,445.84,445.97,4068.0,409.1905,409.53,409.1354,409.2547,4068.0
2022-04-04 14:10:00,446.1,446.1,445.63,445.64,3339.0,409.374,409.374,408.9427,408.9519,3339.0
2022-04-04 14:15:00,445.73,445.81,445.36,445.36,3690.0,409.0345,409.1079,408.695,408.695,3690.0
2022-04-04 14:20:00,445.47,445.57,445.1,445.38,4246.0,408.7959,408.8877,408.4564,408.7133,4246.0
2022-04-04 14:25:00,445.31,445.66,444.74,444.75,4333.0,408.6491,408.9703,408.126,408.1352,4333.0
2022-04-04 14:30:00,444.83,444.97,444.71,444.97,4562.0,408.2086,408.3371,408.0985,408.3371,4562.0
2022-04-04 14:35:00,444.96,445.08,444.85,444.86,6366.0,408.3279,408.438,408.2269,408.2361,6366.0
2022-04-04 14:40:00,444.83,444.84,444.49,444.65,4955.0,408.2086,408.2178,407.8966,408.0434,4955.0
2022-04-04 14:45:00,444.59,444.72,444.41,444.59,7904.0,407.9883,408.1076,407.8232,407.9883,7904.0
2022-04-04 14:50:00,444.59,444.69,444.47,444.55,6594.0,407.9883,408.0801,407.8782,407.9516,6594.0
2022-04-04 14:55:00,444.58,444.74,444.45,444.52,4310.0,407.9792,408.126,407.8599,407.9241,4310.0
2022-04-04 15:00:00,444.5,444.72,444.42,444.62,5622.0,407.9058,408.1076,407.8323,408.0159,5622.0
2022-04-04 15:05:00,444.72,444.83,444.57,444.8,7278.0,408.1076,408.2086,407.97,408.1811,7278.0
2022-04-04 15:10:00,444.86,444.87,444.45,444.67,5773.0,408.2361,408.2453,407.8599,408.0618,5773.0
2022-04-04 15:15:00,444.64,444.72,444.45,444.48,4601.0,408.0342,408.1076,407.8599,407.8874,4601.0
2022-04-04 15:20:00,444.48,444.85,444.48,444.67,5167.0,407.8874,408.2269,407.8874,408.0618,5167.0
2022-04-04 15:25:00,444.77,444.97,444.59,444.7,6612.0,408.1535,408.3371,407.9883,408.0893,6612.0
2022-04-04 15:30:00,444.63,444.66,444.32,444.37,10957.0,408.025,408.0526,407.7406,407.7865,10957.0
2022-04-04 15:35:00,444.37,444.44,443.87,443.97,11637.0,407.7865,407.8507,407.3276,407.4194,11637.0
2022-04-04 15:40:00,444.02,444.14,443.54,443.68,17847.0,407.4653,407.5754,407.0248,407.1533,17847.0
2022-04-04 15:45:00,443.72,444.33,443.68,443.98,22371.0,407.19,407.7497,407.1533,407.4286,22371.0
2022-04-04 15:50:00,444.08,444.44,443.65,443.81,12340.0,407.5203,407.8507,407.1257,407.2726,12340.0
2022-04-04 15:55:00,443.84,444.19,443.59,444.02,40298.0,407.3001,407.6213,407.0707,407.4653,40298.0
2022-04-05 09:30:00,445.0,450.73,445.0,449.15,104251.0,408.3646,413.6229,408.3646,412.1729,104251.0
2022-04-05 09:35:00,449.03,452.72,448.85,451.47,36334.0,412.0628,415.449,411.8976,414.3019,36334.0
2022-04-05 09:40:00,451.46,453.43,451.08,452.59,20995.0,414.2928,416.1006,413.944,415.3297,20995.0
2022-04-05 09:45:00,452.62,453.92,451.48,453.72,20168.0,415.3573,416.5502,414.3111,416.3667,20168.0
2022-04-05 09:50:00,453.71,454.44,452.33,453.69,15253.0,416.3575,417.0274,415.0911,416.3392,15253.0
2022-04-05 09:55:00,453.75,454.32,453.48,453.65,13872.0,416.3942,416.9173,416.1465,416.3025,13872.0
2022-04-05 10:00:00,453.91,454.81,451.46,451.65,19968.0,416.5411,417.367,414.2928,414.4671,19968.0
2022-04-05 10:05:00,451.63,452.42,449.51,450.17,18522.0,414.4488,415.1737,412.5033,413.109,18522.0
2022-04-05 10:10:00,450.07,452.23,449.69,452.05,15197.0,413.0172,414.9994,412.6685,414.8342,15197.0
2022-04-05 10:15:00,452.1,452.19,451.0,451.43,13153.0,414.8801,414.9627,413.8706,414.2652,13153.0
2022-04-05 10:20:00,451.42,451.8,449.33,449.5,10573.0,414.256,414.6048,412.3381,412.4941,10573.0
2022-04-05 10:25:00,449.27,450.87,449.27,450.51,11150.0,412.2831,413.7513,412.2831,413.421,11150.0
2022-04-05 10:30:00,450.61,451.91,450.37,451.46,10552.0,413.5127,414.7057,413.2925,414.2928,10552.0
2022-04-05 10:35:00,451.49,453.32,451.18,452.57,14097.0,414.3203,415.9996,414.0358,415.3114,14097.0
2022-04-05 10:40:00,452.64,453.02,452.56,452.56,5682.0,415.3756,415.7243,415.3022,415.3022,5682.0
2022-04-05 10:45:00,452.29,453.0,451.73,452.44,8792.0,415.0544,415.706,414.5405,415.1921,8792.0
2022-04-05 10:50:00,452.43,452.93,452.0,452.0,11207.0,415.1829,415.6417,414.7883,414.7883,11207.0
2022-04-05 10:55:00,452.01,453.2,451.88,452.5,6276.0,414.7975,415.8895,414.6782,415.2471,6276.0
2022-04-05 11:00:00,452.55,452.88,452.38,452.69,6550.0,415.293,415.5959,415.137,415.4215,6550.0
2022-04-05 11:05:00,452.73,452.73,451.34,451.48,9297.0,415.4582,415.4582,414.1826,414.3111,9297.0
2022-04-05 11:10:00,451.38,452.16,451.22,451.61,8742.0,414.2193,414.9351,414.0725,414.4304,8742.0
2022-04-05 11:15:00,451.59,452.21,451.02,451.86,7635.0,414.4121,414.981,413.889,414.6598,7635.0
2022-04-05 11:20:00,452.2,452.55,451.86,452.51,5549.0,414.9718,415.293,414.6598,415.2563,5549.0
2022-04-05 11:25:00,452.59,452.59,451.84,452.49,6789.0,415.3297,415.3297,414.6415,415.238,6789.0
2022-04-05 11:30:00,452.5,452.5,451.38,452.36,102982.0,415.2471,415.2471,414.2193,415.1187,102982.0
2022-04-05 11:35:00,452.5,454.2,452.49,453.47,9170.0,415.2471,416.8072,415.238,416.1373,9170.0
2022-04-05 11:40:00,453.27,453.59,452.88,453.31,5580.0,415.9537,416.2474,415.5959,415.9905,5580.0
2022-04-05 11:45:00,453.4,453.4,451.93,452.19,7864.0,416.073,416.073,414.7241,414.9627,7864.0
2022-04-05 11:50:00,452.18,452.18,450.73,450.91,8248.0,414.9535,414.9535,413.6229,413.788,8248.0
2022-04-05 11:55:00,450.82,450.83,450.05,450.16,9511.0,413.7054,413.7146,412.9988,413.0998,9511.0
2022-04-05 12:00:00,450.16,450.16,445.64,445.75,48802.0,413.0998,413.0998,408.9519,409.0528,48802.0
2022-04-05 12:05:00,445.69,448.67,444.08,448.4,34984.0,408.9978,411.7324,407.5203,411.4847,34984.0
2022-04-05 12:10:00,448.39,449.1,448.05,448.26,16948.0,411.4755,412.127,411.1635,411.3562,16948.0
2022-04-05 12:15:00,448.37,448.72,447.77,448.5,8915.0,411.4571,411.7783,410.9065,411.5764,8915.0
2022-04-05 12:20:00,448.7,449.68,447.99,448.19,23105.0,411.76,412.6593,411.1084,411.292,23105.0
2022-04-05 12:25:00,448.18,448.51,448.08,448.13,2029.0,411.2828,411.5856,411.191,411.2369,2029.0
2022-04-05 12:30:00,448.29,448.92,448.03,448.69,6284.0,411.3837,411.9619,411.1451,411.7508,6284.0
2022-04-05 12:35:00,448.69,449.17,448.42,448.67,5238.0,411.7508,412.1913,411.503,411.7324,5238.0
2022-04-05 12:40:00,448.74,449.09,448.41,448.81,4923.0,411.7967,412.1179,411.4939,411.8609,4923.0
2022-04-05 12:45:00,448.67,448.89,448.03,448.53,5116.0,411.7324,411.9343,411.1451,411.604,5116.0
2022-04-05 12:50:00,448.31,448.48,447.84,448.46,5061.0,411.4021,411.5581,410.9708,411.5397,5061.0
2022-04-05 12:55:00,448.62,448.73,448.04,448.53,4641.0,411.6866,411.7875,411.1543,411.604,4641.0
2022-04-05 13:00:00,448.61,448.61,448.11,448.22,3810.0,411.6774,411.6774,411.2186,411.3195,3810.0
2022-04-05 13:05:00,448.29,449.0,448.26,448.42,3478.0,411.3837,412.0353,411.3562,411.503,3478.0
2022-04-05 13:10:00,448.46,448.92,448.26,448.42,5716.0,411.5397,411.9619,411.3562,411.503,5716.0
2022-04-05 13:15:00,448.37,448.74,448.23,448.55,5507.0,411.4571,411.7967,411.3287,411.6223,5507.0
2022-04-05 13:20:00,448.67,449.04,448.67,448.74,3527.0,411.7324,412.072,411.7324,411.7967,3527.0
2022-04-05 13:25:00,448.86,449.13,448.63,448.84,3055.0,411.9068,412.1546,411.6957,411.8885,3055.0
2022-04-05 13:30:00,448.87,449.28,448.64,448.76,7903.0,411.916,412.2922,411.7049,411.815,7903.0
2022-04-05 13:35:00,448.64,448.88,448.28,448.45,6761.0,411.7049,411.9252,411.3746,411.5306,6761.0
2022-04-05 13:40:00,448.52,448.69,447.99,448.04,9191.0,411.5948,411.7508,411.1084,411.1543,9191.0
2022-04-05 13:45:00,448.11,448.11,445.91,447.01,21849.0,411.2186,411.2186,409.1997,410.2091,21849.0
2022-04-05 13:50:00,447.17,447.83,446.72,446.91,6496.0,410.3559,410.9616,409.943,410.1173,6496.0
2022-04-05 13:55:00,446.98,447.31,446.72,446.95,4270.0,410.1816,410.4844,409.943,410.1541,4270.0
2022-04-05 14:00:00,446.93,447.13,446.79,446.79,5723.0,410.1357,410.3192,410.0072,410.0072,5723.0
2022-04-05 14:05:00,446.8,446.8,443.38,444.44,54152.0,410.0164,410.0164,406.878,407.8507,54152.0
2022-04-05 14:10:00,444.44,446.15,443.67,445.36,18584.0,407.8507,409.4199,407.1441,408.695,18584.0
2022-04-05 14:15:00,445.37,445.58,444.75,445.36,13386.0,408.7041,408.8968,408.1352,408.695,13386.0
2022-04-05 14:20:00,445.37,445.69,445.11,445.38,9249.0,408.7041,408.9978,408.4655,408.7133,9249.0
2022-04-05 14:25:00,445.31,445.88,445.09,445.09,13350.0,408.6491,409.1721,408.4472,408.4472,13350.0
2022-04-05 14:30:00,445.23,445.3,445.0,445.19,8516.0,408.5757,408.6399,408.3646,408.5389,8516.0
2022-04-05 14:35:00,445.0,445.23,444.82,445.0,7565.0,408.3646,408.5757,408.1994,408.3646,7565.0
2022-04-05 14:40:00,445.01,446.46,444.89,446.08,55576.0,408.3738,409.7044,408.2636,409.3557,55576.0
2022-04-05 14:45:00,446.19,449.32,445.98,446.79,222979.0,409.4566,412.3289,409.2639,410.0072,222979.0
2022-04-05 14:50:00,446.9,447.44,446.64,447.36,9318.0,410.1082,410.6037,409.8696,410.5303,9318.0
2022-04-05 14:55:00,447.39,447.85,447.08,447.32,5980.0,410.5578,410.98,410.2733,410.4936,5980.0
2022-04-05 15:00:00,447.26,447.4,446.95,447.19,6214.0,410.4385,410.567,410.1541,410.3743,6214.0
2022-04-05 15:05:00,447.08,447.47,446.63,447.47,7479.0,410.2733,410.6312,409.8604,410.6312,7479.0
2022-04-05 15:10:00,447.6,447.86,447.33,447.38,6975.0,410.7505,410.9891,410.5028,410.5487,6975.0
2022-04-05 15:15:00,447.49,447.75,447.4,447.61,7562.0,410.6496,410.8882,410.567,410.7597,7562.0
2022-04-05 15:20:00,447.58,448.06,447.33,448.06,8489.0,410.7322,411.1727,410.5028,411.1727,8489.0
2022-04-05 15:25:00,447.97,448.04,447.62,447.89,8044.0,411.0901,411.1543,410.7689,411.0167,8044.0
2022-04-05 15:30:00,448.0,448.0,446.72,446.81,14770.0,411.1176,411.1176,409.943,410.0256,14770.0
2022-04-05 15:35:00,446.85,447.37,446.78,447.0,15237.0,410.0623,410.5395,409.998,410.1999,15237.0
2022-04-05 15:40:00,446.96,447.12,446.56,446.81,15192.0,410.1632,410.3101,409.7962,410.0256,15192.0
2022-04-05 15:45:00,446.6,446.77,445.43,445.46,21492.0,409.8329,409.9889,408.7592,408.7867,21492.0
2022-04-05 15:50:00,445.44,446.62,445.18,446.31,35251.0,408.7684,409.8512,408.5298,409.5667,35251.0
2022-04-05 15:55:00,446.36,447.79,446.0,447.0,107651.0,409.6126,410.9249,409.2823,410.1999,107651.0
2022-04-06 09:30:00,446.38,450.8,446.38,450.0,42270.0,409.631,413.6871,409.631,412.953,42270.0
2022-04-06 09:35:00,450.1,450.98,449.0,450.32,13653.0,413.0447,413.8523,412.0353,413.2466,13653.0
2022-04-06 09:40:00,450.54,452.78,450.26,452.25,25622.0,413.4485,415.5041,413.1915,415.0177,25622.0
2022-04-06 09:45:00,452.51,453.31,451.47,453.05,29370.0,415.2563,415.9905,414.3019,415.7519,29370.0
2022-04-06 09:50:00,453.22,453.67,452.39,453.55,32836.0,415.9079,416.3208,415.1462,416.2107,32836.0
2022-04-06 09:55:00,453.36,454.81,452.7,454.81,20242.0,416.0363,417.367,415.4307,417.367,20242.0
2022-04-06 10:00:00,454.8,457.56,454.8,456.77,35766.0,417.3578,419.8906,417.3578,419.1656,35766.0
2022-04-06 10:05:00,456.5,457.02,455.16,455.54,18157.0,418.9178,419.395,417.6881,418.0369,18157.0
2022-04-06 10:10:00,455.54,457.5,455.54,456.39,15088.0,418.0369,419.8355,418.0369,418.8169,15088.0
2022-04-06 10:15:00,456.41,456.92,453.88,454.13,14368.0,418.8352,419.3033,416.5135,416.7429,14368.0
2022-04-06 10:20:00,453.88,454.71,453.71,454.13,9667.0,416.5135,417.2752,416.3575,416.7429,9667.0
2022-04-06 10:25:00,454.38,455.43,453.76,454.25,13843.0,416.9724,417.9359,416.4034,416.8531,13843.0
2022-04-06 10:30:00,454.41,456.19,453.5,455.24,16539.0,416.9999,418.6334,416.1648,417.7616,16539.0
2022-04-06 10:35:00,455.26,455.9,454.5,454.9,10494.0,417.7799,418.3672,417.0825,417.4496,10494.0
2022-04-06 10:40:00,454.8,455.15,453.43,453.58,13305.0,417.3578,417.679,416.1006,416.2382,13305.0
2022-04-06 10:45:00,453.81,453.81,452.06,453.56,10808.0,416.4493,416.4493,414.8434,416.2199,10808.0
2022-04-06 10:50:00,453.69,454.24,452.74,453.11,8343.0,416.3392,416.8439,415.4674,415.8069,8343.0
2022-04-06 10:55:00,453.11,453.83,452.95,453.62,9290.0,415.8069,416.4676,415.6601,416.2749,9290.0
2022-04-06 11:00:00,453.59,454.59,453.17,454.05,11826.0,416.2474,417.1651,415.862,416.6695,11826.0
2022-04-06 11:05:00,454.08,454.31,453.51,453.99,10286.0,416.6971,416.9081,416.174,416.6145,10286.0
2022-04-06 11:10:00,453.92,454.38,453.3,454.07,13354.0,416.5502,416.9724,415.9813,416.6879,13354.0
2022-04-06 11:15:00,454.16,455.0,453.86,454.41,12415.0,416.7705,417.5413,416.4952,416.9999,12415.0
2022-04-06 11:20:00,454.3,454.85,454.05,454.4,10144.0,416.8989,417.4037,416.6695,416.9907,10144.0
2022-04-06 11:25:00,454.32,455.17,454.21,455.17,8224.0,416.9173,417.6973,416.8164,417.6973,8224.0
2022-04-06 11:30:00,455.34,455.6,454.01,454.01,9352.0,417.8533,418.0919,416.6328,416.6328,9352.0
2022-04-06 11:35:00,454.21,454.48,453.56,454.03,9437.0,416.8164,417.0641,416.2199,416.6512,9437.0
2022-04-06 11:40:00,454.15,454.43,453.53,453.58,8640.0,416.7613,417.0182,416.1923,416.2382,8640.0
2022-04-06 11:45:00,453.72,454.34,453.16,454.01,14119.0,416.3667,416.9357,415.8528,416.6328,14119.0
2022-04-06 11:50:00,454.1,454.62,453.89,454.57,8353.0,416.7154,417.1926,416.5227,417.1467,8353.0
2022-04-06 11:55:00,454.49,455.64,454.48,454.85,9130.0,417.0733,418.1286,417.0641,417.4037,9130.0
2022-04-06 12:00:00,454.81,455.55,454.74,455.01,3283.0,417.367,418.046,417.3027,417.5505,3283.0
2022-04-06 12:05:00,455.21,455.72,455.0,455.53,4575.0,417.734,418.202,417.5413,418.0277,4575.0
2022-04-06 12:10:00,455.71,456.72,455.71,455.73,15274.0,418.1929,419.1197,418.1929,418.2112,15274.0
2022-04-06 12:15:00,455.78,455.96,454.7,454.92,7449.0,418.2571,418.4223,417.266,417.4679,7449.0
2022-04-06 12:20:00,454.82,455.22,454.35,454.85,8142.0,417.3761,417.7432,416.9448,417.4037,8142.0
2022-04-06 12:25:00,454.94,455.16,454.55,454.86,6169.0,417.4863,417.6881,417.1284,417.4128,6169.0
2022-04-06 12:30:00,454.98,455.86,454.92,455.61,9747.0,417.523,418.3305,417.4679,418.1011,9747.0
2022-04-06 12:35:00,456.0,456.05,455.11,455.13,6075.0,418.459,418.5049,417.6423,417.6606,6075.0
2022-04-06 12:40:00,455.25,455.78,455.14,455.78,6184.0,417.7707,418.2571,417.6698,418.2571,6184.0
2022-04-06 12:45:00,455.81,456.1,455.35,455.56,5308.0,418.2846,418.5508,417.8625,418.0552,5308.0
2022-04-06 12:50:00,455.54,456.17,455.28,456.17,3846.0,418.0369,418.615,417.7983,418.615,3846.0
2022-04-06 12:55:00,455.96,456.15,455.66,455.98,6510.0,418.4223,418.5966,418.147,418.4406,6510.0
2022-04-06 13:00:00,456.04,456.26,455.8,455.9,11314.0,418.4957,418.6976,418.2755,418.3672,11314.0
2022-04-06 13:05:00,455.92,456.55,455.88,456.41,7929.0,418.3856,418.9637,418.3489,418.8352,7929.0
2022-04-06 13:10:00,456.5,456.67,456.24,456.51,5252.0,418.9178,419.0738,418.6792,418.927,5252.0
2022-04-06 13:15:00,456.45,456.45,455.61,455.61,10636.0,418.8719,418.8719,418.1011,418.1011,10636.0
2022-04-06 13:20:00,455.42,456.1,455.14,456.1,4991.0,417.9267,418.5508,417.6698,418.5508,4991.0
2022-04-06 13:25:00,456.1,456.29,455.47,455.79,5164.0,418.5508,418.7251,417.9726,418.2663,5164.0
2022-04-06 13:30:00,455.57,456.17,455.51,455.56,4125.0,418.0644,418.615,418.0093,418.0552,4125.0
2022-04-06 13:35:00,455.81,455.83,455.12,455.72,4659.0,418.2846,418.303,417.6514,418.202,4659.0
2022-04-06 13:40:00,455.79,455.93,455.07,455.71,8023.0,418.2663,418.3948,417.6056,418.1929,8023.0
2022-04-06 13:45:00,455.85,456.18,453.53,453.59,11111.0,418.3213,418.6242,416.1923,416.2474,11111.0
2022-04-06 13:50:00,453.55,454.52,453.47,454.41,7023.0,416.2107,417.1008,416.1373,416.9999,7023.0
2022-04-06 13:55:00,454.11,454.39,453.88,454.39,3983.0,416.7246,416.9815,416.5135,416.9815,3983.0
2022-04-06 14:00:00,454.27,454.7,453.87,453.88,5845.0,416.8714,417.266,416.5043,416.5135,5845.0
2022-04-06 14:05:00,453.8,454.07,453.34,453.52,11124.0,416.4401,416.6879,416.018,416.1832,11124.0
2022-04-06 14:10:00,453.74,453.75,452.66,453.04,4873.0,416.3851,416.3942,415.394,415.7427,4873.0
2022-04-06 14:15:00,452.74,453.64,452.48,453.56,7219.0,415.4674,416.2933,415.2288,416.2199,7219.0
2022-04-06 14:20:00,453.67,454.23,453.36,453.36,6768.0,416.3208,416.8347,416.0363,416.0363,6768.0
2022-04-06 14:25:00,453.72,454.31,453.63,453.87,5808.0,416.3667,416.9081,416.2841,416.5043,5808.0
2022-04-06 14:30:00,454.22,454.99,453.99,454.94,5158.0,416.8255,417.5321,416.6145,417.4863,5158.0
2022-04-06 14:35:00,454.94,454.94,454.23,454.25,4870.0,417.4863,417.4863,416.8347,416.8531,4870.0
2022-04-06 14:40:00,454.44,454.9,454.1,454.54,6729.0,417.0274,417.4496,416.7154,417.1192,6729.0
2022-04-06 14:45:00,454.51,455.64,454.51,455.4,5345.0,417.0917,418.1286,417.0917,417.9084,5345.0
2022-04-06 14:50:00,455.7,455.92,455.43,455.5,4485.0,418.1837,418.3856,417.9359,418.0002,4485.0
2022-04-06 14:55:00,455.55,455.86,455.37,455.81,3437.0,418.046,418.3305,417.8809,418.2846,3437.0
2022-04-06 15:00:00,455.81,456.09,455.29,455.44,6089.0,418.2846,418.5416,417.8074,417.9451,6089.0
2022-04-06 15:05:00,455.33,455.42,454.62,455.13,8606.0,417.8442,417.9267,417.1926,417.6606,8606.0
2022-04-06 15:10:00,455.06,455.63,454.53,455.17,11114.0,417.5964,418.1195,417.11,417.6973,11114.0
2022-04-06 15:15:00,455.3,456.26,455.15,455.85,90747.0,417.8166,418.6976,417.679,418.3213,90747.0
2022-04-06 15:20:00,455.85,455.85,454.8,454.91,13711.0,418.3213,418.3213,417.3578,417.4587,13711.0
2022-04-06 15:25:00,454.83,454.83,453.77,454.08,6705.0,417.3853,417.3853,416.4126,416.6971,6705.0
2022-04-06 15:30:00,454.18,454.32,453.75,454.32,15506.0,416.7888,416.9173,416.3942,416.9173,15506.0
2022-04-06 15:35:00,454.21,455.15,453.86,455.14,14973.0,416.8164,417.679,416.4952,417.6698,14973.0
2022-04-06 15:40:00,455.06,455.06,454.12,454.47,18068.0,417.5964,417.5964,416.7338,417.055,18068.0
2022-04-06 15:45:00,454.3,454.92,454.03,454.87,24480.0,416.8989,417.4679,416.6512,417.422,24480.0
2022-04-06 15:50:00,455.03,455.35,454.66,454.84,23199.0,417.5689,417.8625,417.2293,417.3945,23199.0
2022-04-06 15:55:00,454.88,455.67,454.57,454.58,78825.0,417.4312,418.1562,417.1467,417.1559,78825.0
2022-04-07 09:30:00,453.0,456.07,452.27,452.68,35534.0,415.706,418.5232,415.0361,415.4123,35534.0
2022-04-07 09:35:00,452.63,454.08,450.79,453.51,20383.0,415.3664,416.6971,413.6779,416.174,20383.0
2022-04-07 09:40:00,453.58,457.44,453.52,455.21,26610.0,416.2382,419.7804,416.1832,417.734,26610.0
2022-04-07 09:45:00,455.19,456.31,455.02,455.94,36021.0,417.7157,418.7435,417.5597,418.4039,36021.0
2022-04-07 09:50:00,455.86,456.45,454.8,454.8,22904.0,418.3305,418.8719,417.3578,417.3578,22904.0
2022-04-07 09:55:00,454.75,455.71,454.1,454.64,6582.0,417.3119,418.1929,416.7154,417.211,6582.0
2022-04-07 10:00:00,454.91,455.55,454.41,454.41,6693.0,417.4587,418.046,416.9999,416.9999,6693.0
2022-04-07 10:05:00,454.42,454.65,453.65,454.39,6020.0,417.0091,417.2201,416.3025,416.9815,6020.0
2022-04-07 10:10:00,454.62,454.77,453.58,453.89,2703.0,417.1926,417.3303,416.2382,416.5227,2703.0
2022-04-07 10:15:00,454.16,455.0,454.16,454.71,3541.0,416.7705,417.5413,416.7705,417.2752,3541.0
2022-04-07 10:20:00,454.91,455.84,454.78,455.21,9130.0,417.4587,418.3122,417.3394,417.734,9130.0
2022-04-07 10:25:00,455.21,455.57,454.8,455.21,8049.0,417.734,418.0644,417.3578,417.734,8049.0
2022-04-07 10:30:00,455.45,458.37,455.45,457.67,22034.0,417.9543,420.6339,417.9543,419.9915,22034.0
2022-04-07 10:35:00,457.83,458.97,456.82,458.58,17592.0,420.1383,421.1845,419.2115,420.8266,17592.0
2022-04-07 10:40:00,458.3,459.16,458.15,458.9,23231.0,420.5696,421.3588,420.432,421.1202,23231.0
2022-04-07 10:45:00,459.2,459.7,458.66,459.1,31052.0,421.3955,421.8544,420.9,421.3038,31052.0
2022-04-07 10:50:00,458.97,459.11,456.37,456.93,12429.0,421.1845,421.313,418.7985,419.3124,12429.0
2022-04-07 10:55:00,456.9,458.26,456.9,457.85,18445.0,419.2849,420.5329,419.2849,420.1567,18445.0
2022-04-07 11:00:00,457.94,458.46,457.07,457.89,16219.0,420.2393,420.7165,419.4409,420.1934,16219.0
2022-04-07 11:05:00,457.7,457.9,455.65,456.12,21661.0,420.019,420.2026,418.1378,418.5691,21661.0
2022-04-07 11:10:00,456.48,457.6,456.48,457.15,7494.0,418.8995,419.9273,418.8995,419.5143,7494.0
2022-04-07 11:15:00,457.14,457.61,456.88,457.36,2519.0,419.5051,419.9364,419.2665,419.707,2519.0
2022-04-07 11:20:00,457.25,458.64,457.25,458.64,3751.0,419.6061,420.8817,419.6061,420.8817,3751.0
2022-04-07 11:25:00,458.68,459.75,458.22,458.69,13709.0,420.9184,421.9003,420.4962,420.9275,13709.0
2022-04-07 11:30:00,458.71,458.91,458.11,458.43,6149.0,420.9459,421.1294,420.3953,420.6889,6149.0
2022-04-07 11:35:00,458.45,458.56,458.06,458.39,5674.0,420.7073,420.8082,420.3494,420.6522,5674.0
2022-04-07 11:40:00,458.45,459.43,458.3,458.61,8723.0,420.7073,421.6066,420.5696,420.8541,8723.0
2022-04-07 11:45:00,458.65,458.65,457.39,458.26,7497.0,420.8908,420.8908,419.7346,420.5329,7497.0
2022-04-07 11:50:00,458.36,458.85,458.14,458.7,4216.0,420.6247,421.0744,420.4228,420.9367,4216.0
2022-04-07 11:55:00,458.78,459.1,458.36,458.78,8684.0,421.0101,421.3038,420.6247,421.0101,8684.0
2022-04-07 12:00:00,458.73,459.14,458.22,458.5,13418.0,420.9642,421.3405,420.4962,420.7532,13418.0
2022-04-07 12:05:00,458.8,459.5,458.8,459.18,4246.0,421.0285,421.6708,421.0285,421.3772,4246.0
2022-04-07 12:10:00,459.47,459.57,459.07,459.36,2915.0,421.6433,421.7351,421.2763,421.5424,2915.0
2022-04-07 12:15:00,459.33,459.52,458.01,458.18,6896.0,421.5148,421.6892,420.3035,420.4595,6896.0
2022-04-07 12:20:00,458.16,459.14,458.02,459.14,10381.0,420.4412,421.3405,420.3127,421.3405,10381.0
2022-04-07 12:25:00,459.15,459.15,458.25,458.39,4058.0,421.3497,421.3497,420.5238,420.6522,4058.0
2022-04-07 12:30:00,458.28,458.7,457.8,458.38,5537.0,420.5513,420.9367,420.1108,420.6431,5537.0
2022-04-07 12:35:00,458.48,459.12,458.17,458.75,5786.0,420.7348,421.3221,420.4503,420.9826,5786.0
2022-04-07 12:40:00,458.75,459.75,458.75,459.67,10085.0,420.9826,421.9003,420.9826,421.8269,10085.0
2022-04-07 12:45:00,459.7,459.7,459.09,459.53,2976.0,421.8544,421.8544,421.2946,421.6984,2976.0
2022-04-07 12:50:00,459.35,459.44,458.8,458.85,3650.0,421.5332,421.6158,421.0285,421.0744,3650.0
2022-04-07 12:55:00,459.03,460.0,458.94,459.99,26985.0,421.2395,422.1297,421.157,422.1205,26985.0
2022-04-07 13:00:00,459.95,461.67,459.69,460.63,41939.0,422.0838,423.6622,421.8452,422.7078,41939.0
2022-04-07 13:05:00,460.6,460.99,460.05,460.85,8504.0,422.6803,423.0382,422.1756,422.9097,8504.0
2022-04-07 13:10:00,460.84,461.95,460.84,461.95,37831.0,422.9005,423.9191,422.9005,423.9191,37831.0
2022-04-07 13:15:00,462.0,462.08,460.92,461.36,7401.0,423.965,424.0384,422.9739,423.3777,7401.0
2022-04-07 13:20:00,461.06,461.69,460.71,461.56,5309.0,423.1024,423.6806,422.7812,423.5613,5309.0
2022-04-07 13:25:00,461.74,461.83,461.38,461.58,5155.0,423.7264,423.809,423.3961,423.5796,5155.0
2022-04-07 13:30:00,461.7,461.82,461.34,461.82,4591.0,423.6897,423.7999,423.3594,423.7999,4591.0
2022-04-07 13:35:00,461.72,462.0,461.44,461.97,4887.0,423.7081,423.965,423.4511,423.9375,4887.0
2022-04-07 13:40:00,462.0,462.29,461.69,462.14,5405.0,423.965,424.2312,423.6806,424.0935,5405.0
2022-04-07 13:45:00,462.2,462.84,462.18,462.76,7926.0,424.1486,424.7359,424.1302,424.6625,7926.0
2022-04-07 13:50:00,462.73,462.88,462.2,462.33,4984.0,424.6349,424.7726,424.1486,424.2679,4984.0
2022-04-07 13:55:00,462.41,463.32,461.76,463.32,17989.0,424.3413,425.1764,423.7448,425.1764,17989.0
2022-04-07 14:00:00,463.26,463.9,463.19,463.42,36605.0,425.1213,425.7086,425.0571,425.2681,36605.0
2022-04-07 14:05:00,463.29,463.33,462.74,463.11,4943.0,425.1488,425.1855,424.6441,424.9836,4943.0
2022-04-07 14:10:00,463.0,464.07,463.0,463.91,10186.0,424.8827,425.8646,424.8827,425.7178,10186.0
2022-04-07 14:15:00,463.71,464.1,463.55,463.85,6470.0,425.5343,425.8921,425.3874,425.6627,6470.0
2022-04-07 14:20:00,463.61,463.81,462.0,462.0,16429.0,425.4425,425.626,423.965,423.965,16429.0
2022-04-07 14:25:00,462.0,462.51,461.81,462.39,4886.0,423.965,424.433,423.7907,424.3229,4886.0
2022-04-07 14:30:00,462.56,463.39,462.24,462.94,7361.0,424.4789,425.2406,424.1853,424.8276,7361.0
2022-04-07 14:35:00,463.07,463.23,462.8,463.05,4644.0,424.9469,425.0938,424.6992,424.9286,4644.0
2022-04-07 14:40:00,462.99,463.42,462.99,463.22,3093.0,424.8735,425.2681,424.8735,425.0846,3093.0
2022-04-07 14:45:00,463.28,463.95,463.06,463.87,6700.0,425.1397,425.7545,424.9378,425.6811,6700.0
2022-04-07 14:50:00,463.71,463.84,463.3,463.47,6379.0,425.5343,425.6536,425.158,425.314,6379.0
2022-04-07 14:55:00,463.56,464.17,463.25,463.5,11171.0,425.3966,425.9564,425.1121,425.3415,11171.0
2022-04-07 15:00:00,463.44,464.65,463.43,464.45,10259.0,425.2865,426.3969,425.2773,426.2133,10259.0
2022-04-07 15:05:00,464.36,464.36,463.87,464.05,9733.0,426.1307,426.1307,425.6811,425.8463,9733.0
2022-04-07 15:10:00,463.84,464.0,463.7,463.96,3463.0,425.6536,425.8004,425.5251,425.7637,3463.0
2022-04-07 15:15:00,463.96,464.35,463.77,464.16,7324.0,425.7637,426.1216,425.5893,425.9472,7324.0
2022-04-07 15:20:00,464.23,464.24,463.0,463.0,6320.0,426.0114,426.0206,424.8827,424.8827,6320.0
2022-04-07 15:25:00,462.87,463.45,462.52,463.16,4700.0,424.7634,425.2957,424.4422,425.0295,4700.0
2022-04-07 15:30:00,463.28,463.79,463.17,463.73,8402.0,425.1397,425.6077,425.0387,425.5526,8402.0
2022-04-07 15:35:00,463.73,464.59,463.7,464.4,14799.0,425.5526,426.3418,425.5251,426.1674,14799.0
2022-04-07 15:40:00,464.26,464.88,464.18,464.41,17380.0,426.039,426.6079,425.9656,426.1766,17380.0
2022-04-07 15:45:00,464.5,465.19,464.35,465.08,36171.0,426.2592,426.8924,426.1216,426.7915,36171.0
2022-04-07 15:50:00,465.04,467.4,464.78,466.84,85478.0,426.7548,428.9205,426.5162,428.4066,85478.0
2022-04-07 15:55:00,466.73,466.75,465.25,465.37,101996.0,428.3056,428.324,426.9475,427.0576,101996.0
2022-04-08 09:30:00,467.72,470.2,466.52,468.91,101074.0,429.2141,431.49,428.1129,430.3062,101074.0
2022-04-08 09:35:00,469.28,471.59,468.72,469.0,68340.0,430.6457,432.7655,430.1318,430.3887,68340.0
2022-04-08 09:40:00,469.17,470.36,468.08,468.2,16932.0,430.5447,431.6368,429.5445,429.6546,16932.0
2022-04-08 09:45:00,468.24,468.67,465.63,466.63,36769.0,429.6913,430.0859,427.2962,428.2139,36769.0
2022-04-08 09:50:00,466.83,469.8,466.29,467.18,35565.0,428.3974,431.1229,427.9019,428.7186,35565.0
2022-04-08 09:55:00,467.29,468.42,466.48,467.96,12696.0,428.8195,429.8565,428.0762,429.4344,12696.0
2022-04-08 10:00:00,467.98,469.85,467.83,468.37,11855.0,429.4527,431.1688,429.3151,429.8106,11855.0
2022-04-08 10:05:00,468.17,468.84,467.44,467.78,7136.0,429.6271,430.2419,428.9572,429.2692,7136.0
2022-04-08 10:10:00,467.56,468.64,467.37,467.52,8447.0,429.0673,430.0584,428.8929,429.0306,8447.0
2022-04-08 10:15:00,467.06,467.3,465.27,466.25,9342.0,428.6085,428.8287,426.9658,427.8651,9342.0
2022-04-08 10:20:00,465.61,465.95,464.0,464.58,41970.0,427.2778,427.5898,425.8004,426.3326,41970.0
2022-04-08 10:25:00,464.41,464.49,462.08,463.24,42987.0,426.1766,426.25,424.0384,425.1029,42987.0
2022-04-08 10:30:00,463.38,464.03,462.37,462.88,80348.0,425.2314,425.8279,424.3046,424.7726,80348.0
2022-04-08 10:35:00,462.86,463.81,462.8,463.35,7198.0,424.7542,425.626,424.6992,425.2039,7198.0
2022-04-08 10:40:00,463.34,465.19,462.91,465.02,8320.0,425.1947,426.8924,424.8001,426.7364,8320.0
2022-04-08 10:45:00,464.94,465.62,464.01,464.2,8371.0,426.663,427.287,425.8096,425.9839,8371.0
2022-04-08 10:50:00,464.41,465.39,464.29,465.2,7357.0,426.1766,427.0759,426.0665,426.9016,7357.0
2022-04-08 10:55:00,465.29,465.71,464.82,465.71,6270.0,426.9842,427.3696,426.5529,427.3696,6270.0
2022-04-08 11:00:00,465.7,467.23,465.7,465.8,7117.0,427.3604,428.7645,427.3604,427.4522,7117.0
2022-04-08 11:05:00,465.79,465.79,465.2,465.2,2471.0,427.443,427.443,426.9016,426.9016,2471.0
2022-04-08 11:10:00,465.07,465.71,464.92,465.69,4751.0,426.7823,427.3696,426.6446,427.3512,4751.0
2022-04-08 11:15:00,465.43,465.9,465.05,465.06,6869.0,427.1127,427.544,426.7639,426.7731,6869.0
2022-04-08 11:20:00,465.09,466.22,465.02,465.89,8199.0,426.8006,427.8376,426.7364,427.5348,8199.0
2022-04-08 11:25:00,465.95,466.14,465.46,465.94,6486.0,427.5898,427.7642,427.1402,427.5807,6486.0
2022-04-08 11:30:00,466.0,466.41,465.8,466.37,8597.0,427.6357,428.012,427.4522,427.9753,8597.0
2022-04-08 11:35:00,466.41,467.0,466.16,466.19,7739.0,428.012,428.5534,427.7826,427.8101,7739.0
2022-04-08 11:40:00,466.08,466.08,464.82,464.82,3424.0,427.7091,427.7091,426.5529,426.5529,3424.0
2022-04-08 11:45:00,465.14,465.44,464.71,465.06,3236.0,426.8465,427.1218,426.4519,426.7731,3236.0
2022-04-08 11:50:00,465.17,465.38,464.28,464.28,3925.0,426.8741,427.0668,426.0573,426.0573,3925.0
2022-04-08 11:55:00,464.37,464.48,464.03,464.3,2619.0,426.1399,426.2409,425.8279,426.0757,2619.0
2022-04-08 12:00:00,464.16,464.71,463.91,464.63,4644.0,425.9472,426.4519,425.7178,426.3785,4644.0
2022-04-08 12:05:00,464.73,465.2,464.52,464.74,4003.0,426.4703,426.9016,426.2776,426.4795,4003.0
2022-04-08 12:10:00,464.74,464.75,463.99,464.1,3947.0,426.4795,426.4886,425.7912,425.8921,3947.0
2022-04-08 12:15:00,463.96,464.07,463.5,463.66,4393.0,425.7637,425.8646,425.3415,425.4884,4393.0
2022-04-08 12:20:00,463.78,464.54,463.48,464.07,3814.0,425.5985,426.2959,425.3232,425.8646,3814.0
2022-04-08 12:25:00,463.7,464.66,463.7,464.44,4930.0,425.5251,426.406,425.5251,426.2042,4930.0
2022-04-08 12:30:00,464.56,464.79,463.86,464.26,4393.0,426.3143,426.5253,425.6719,426.039,4393.0
2022-04-08 12:35:00,464.44,464.64,463.91,463.91,3457.0,426.2042,426.3877,425.7178,425.7178,3457.0
2022-04-08 12:40:00,463.6,463.8,463.1,463.53,5162.0,425.4333,425.6168,424.9745,425.3691,5162.0
2022-04-08 12:45:00,463.47,464.21,463.35,463.99,3987.0,425.314,425.9931,425.2039,425.7912,3987.0
2022-04-08 12:50:00,463.95,464.09,463.78,463.95,3038.0,425.7545,425.883,425.5985,425.7545,3038.0
2022-04-08 12:55:00,463.92,464.32,463.63,463.81,3006.0,425.727,426.094,425.4608,425.626,3006.0
2022-04-08 13:00:00,463.8,464.0,463.36,463.46,6475.0,425.6168,425.8004,425.2131,425.3048,6475.0
2022-04-08 13:05:00,463.29,463.58,462.34,462.93,14818.0,425.1488,425.415,424.277,424.8185,14818.0
2022-04-08 13:10:00,462.99,463.73,462.81,463.38,3955.0,424.8735,425.5526,424.7083,425.2314,3955.0
2022-04-08 13:15:00,463.42,464.16,463.26,463.96,5103.0,425.2681,425.9472,425.1213,425.7637,5103.0
2022-04-08 13:20:00,464.03,464.23,463.63,464.07,3845.0,425.8279,426.0114,425.4608,425.8646,3845.0
2022-04-08 13:25:00,464.05,464.05,463.53,463.73,3762.0,425.8463,425.8463,425.3691,425.5526,3762.0
2022-04-08 13:30:00,463.86,463.9,463.4,463.4,2361.0,425.6719,425.7086,425.2498,425.2498,2361.0
2022-04-08 13:35:00,463.29,463.61,463.14,463.34,4151.0,425.1488,425.4425,425.0112,425.1947,4151.0
2022-04-08 13:40:00,463.32,463.6,462.83,462.97,14947.0,425.1764,425.4333,424.7267,424.8552,14947.0
2022-04-08 13:45:00,462.92,463.22,461.74,461.89,8949.0,424.8093,425.0846,423.7264,423.8641,8949.0
2022-04-08 13:50:00,461.99,462.25,461.3,461.95,13666.0,423.9559,424.1945,423.3227,423.9191,13666.0
2022-04-08 13:55:00,461.97,462.38,461.64,462.38,11552.0,423.9375,424.3137,423.6347,424.3137,11552.0
2022-04-08 14:00:00,462.48,462.89,462.22,462.54,6337.0,424.4055,424.7818,424.1669,424.4606,6337.0
2022-04-08 14:05:00,462.5,462.5,461.51,461.65,4569.0,424.4239,424.4239,423.5154,423.6438,4569.0
2022-04-08 14:10:00,461.62,461.86,461.41,461.69,6685.0,423.6163,423.8366,423.4236,423.6806,6685.0
2022-04-08 14:15:00,461.48,461.52,460.68,460.75,5482.0,423.4878,423.5245,422.7537,422.8179,5482.0
2022-04-08 14:20:00,460.74,461.27,460.31,460.37,5176.0,422.8088,423.2951,422.4142,422.4692,5176.0
2022-04-08 14:25:00,460.29,460.39,459.61,460.08,15406.0,422.3958,422.4876,421.7718,422.2031,15406.0
2022-04-08 14:30:00,460.32,460.49,459.92,460.3,6125.0,422.4233,422.5793,422.0563,422.405,6125.0
2022-04-08 14:35:00,460.34,460.74,460.0,460.18,4450.0,422.4417,422.8088,422.1297,422.2949,4450.0
2022-04-08 14:40:00,460.04,460.24,459.93,460.02,5492.0,422.1664,422.3499,422.0654,422.148,5492.0
2022-04-08 14:45:00,459.92,460.04,459.61,459.82,5213.0,422.0563,422.1664,421.7718,421.9645,5213.0
2022-04-08 14:50:00,459.9,461.06,459.84,460.52,11386.0,422.0379,423.1024,421.9829,422.6069,11386.0
2022-04-08 14:55:00,460.65,461.86,460.65,461.85,4130.0,422.7262,423.8366,422.7262,423.8274,4130.0
2022-04-08 15:00:00,461.86,462.26,461.68,461.74,5312.0,423.8366,424.2036,423.6714,423.7264,5312.0
2022-04-08 15:05:00,461.6,461.76,461.21,461.24,2825.0,423.598,423.7448,423.2401,423.2676,2825.0
2022-04-08 15:10:00,461.46,462.02,461.26,462.02,3890.0,423.4695,423.9834,423.286,423.9834,3890.0
2022-04-08 15:15:00,461.87,462.09,461.73,462.02,2983.0,423.8457,424.0476,423.7173,423.9834,2983.0
2022-04-08 15:20:00,461.95,462.08,461.86,462.05,3267.0,423.9191,424.0384,423.8366,424.0109,3267.0
2022-04-08 15:25:00,462.05,462.86,462.03,462.86,5993.0,424.0109,424.7542,423.9926,424.7542,5993.0
2022-04-08 15:30:00,462.79,462.79,462.32,462.41,4648.0,424.69,424.69,424.2587,424.3413,4648.0
2022-04-08 15:35:00,462.41,462.5,462.02,462.25,11228.0,424.3413,424.4239,423.9834,424.1945,11228.0
2022-04-08 15:40:00,462.21,462.68,461.78,462.54,7795.0,424.1577,424.5891,423.7631,424.4606,7795.0
2022-04-08 15:45:00,462.4,462.57,461.81,462.18,10017.0,424.3321,424.4881,423.7907,424.1302,10017.0
2022-04-08 15:50:00,462.03,462.12,461.05,461.24,25937.0,423.9926,424.0752,423.0932,423.2676,25937.0
2022-04-08 15:55:00,461.33,461.5,460.64,461.32,41739.0,423.3502,423.5062,422.717,423.341,41739.0
2022-04-11 09:30:00,463.79,467.8,462.19,467.42,53843.0,425.6077,429.2875,424.1394,428.9388,53843.0
2022-04-11 09:35:00,467.51,470.62,466.47,466.68,42495.0,429.0214,431.8754,428.067,428.2597,42495.0
2022-04-11 09:40:00,466.62,467.2,464.41,464.55,16848.0,428.2047,428.7369,426.1766,426.3051,16848.0
2022-04-11 09:45:00,464.49,466.14,463.49,464.35,13661.0,426.25,427.7642,425.3324,426.1216,13661.0
2022-04-11 09:50:00,464.19,466.32,463.75,465.58,26982.0,425.9747,427.9294,425.571,427.2503,26982.0
2022-04-11 09:55:00,465.16,466.95,464.38,466.93,24547.0,426.8649,428.5075,426.1491,428.4892,24547.0
2022-04-11 10:00:00,466.71,468.0,465.3,466.53,23600.0,428.2873,429.4711,426.9934,428.1221,23600.0
2022-04-11 10:05:00,466.96,467.64,466.22,466.71,13344.0,428.5167,429.1407,427.8376,428.2873,13344.0
2022-04-11 10:10:00,466.59,470.62,466.59,470.38,73775.0,428.1772,431.8754,428.1772,431.6551,73775.0
2022-04-11 10:15:00,470.45,470.89,469.32,470.37,37458.0,431.7194,432.1231,430.6824,431.646,37458.0
2022-04-11 10:20:00,470.16,470.21,468.79,469.97,11720.0,431.4532,431.4991,430.196,431.2789,11720.0
2022-04-11 10:25:00,469.91,470.3,469.34,469.78,7724.0,431.2238,431.5817,430.7008,431.1045,7724.0
2022-04-11 10:30:00,469.51,469.51,467.3,467.99,12945.0,430.8568,430.8568,428.8287,429.4619,12945.0
2022-04-11 10:35:00,468.2,469.44,468.07,469.08,12865.0,429.6546,430.7925,429.5353,430.4622,12865.0
2022-04-11 10:40:00,469.27,472.87,469.27,472.77,74859.0,430.6365,433.9401,430.6365,433.8484,74859.0
2022-04-11 10:45:00,472.83,473.47,472.07,473.22,31292.0,433.9034,434.4907,433.206,434.2613,31292.0
2022-04-11 10:50:00,473.16,473.66,472.81,472.81,12210.0,434.2063,434.6651,433.8851,433.8851,12210.0
2022-04-11 10:55:00,472.95,474.16,472.38,473.48,17365.0,434.0136,435.1239,433.4905,434.4999,17365.0
2022-04-11 11:00:00,473.53,474.45,473.23,473.97,16211.0,434.5458,435.3901,434.2705,434.9496,16211.0
2022-04-11 11:05:00,473.74,473.96,472.4,473.25,12641.0,434.7385,434.9404,433.5088,434.2889,12641.0
2022-04-11 11:10:00,472.98,473.52,472.31,472.77,21367.0,434.0411,434.5366,433.4262,433.8484,21367.0
2022-04-11 11:15:00,472.75,472.76,471.47,471.59,9500.0,433.83,433.8392,432.6554,432.7655,9500.0
2022-04-11 11:20:00,471.72,471.92,471.13,471.87,11364.0,432.8848,433.0684,432.3434,433.0225,11364.0
2022-04-11 11:25:00,471.67,471.83,469.24,470.18,23307.0,432.8389,432.9858,430.609,431.4716,23307.0
2022-04-11 11:30:00,470.07,470.16,468.47,468.66,7147.0,431.3707,431.4532,429.9024,430.0767,7147.0
2022-04-11 11:35:00,469.02,469.12,468.05,468.13,3345.0,430.4071,430.4989,429.517,429.5904,3345.0
2022-04-11 11:40:00,468.04,468.74,467.52,468.22,7592.0,429.5078,430.1502,429.0306,429.673,7592.0
2022-04-11 11:45:00,468.42,468.94,467.63,467.63,5918.0,429.8565,430.3337,429.1315,429.1315,5918.0
2022-04-11 11:50:00,467.91,468.32,467.4,467.85,10007.0,429.3885,429.7647,428.9205,429.3334,10007.0
2022-04-11 11:55:00,467.73,468.28,467.44,468.2,14159.0,429.2233,429.728,428.9572,429.6546,14159.0
2022-04-11 12:00:00,468.23,468.26,467.44,467.7,8191.0,429.6821,429.7097,428.9572,429.1958,8191.0
2022-04-11 12:05:00,467.83,468.25,467.65,468.12,4651.0,429.3151,429.7005,429.1499,429.5812,4651.0
2022-04-11 12:10:00,467.9,468.15,467.51,467.97,5997.0,429.3793,429.6087,429.0214,429.4435,5997.0
2022-04-11 12:15:00,467.81,467.9,467.58,467.73,3036.0,429.2967,429.3793,429.0856,429.2233,3036.0
2022-04-11 12:20:00,467.75,468.04,467.6,467.62,3118.0,429.2417,429.5078,429.104,429.1224,3118.0
2022-04-11 12:25:00,467.69,467.7,466.97,467.08,5446.0,429.1866,429.1958,428.5259,428.6268,5446.0
2022-04-11 12:30:00,467.0,467.25,466.66,467.01,9553.0,428.5534,428.7828,428.2414,428.5626,9553.0
2022-04-11 12:35:00,467.01,467.24,466.89,466.93,1835.0,428.5626,428.7736,428.4525,428.4892,1835.0
2022-04-11 12:40:00,466.88,466.89,465.47,465.65,4732.0,428.4433,428.4525,427.1494,427.3145,4732.0
2022-04-11 12:45:00,465.58,466.44,465.0,466.19,7914.0,427.2503,428.0395,426.7181,427.8101,7914.0
2022-04-11 12:50:00,466.25,466.26,465.47,465.53,4057.0,427.8651,427.8743,427.1494,427.2044,4057.0
2022-04-11 12:55:00,465.5,466.1,465.36,466.0,2402.0,427.1769,427.7275,427.0484,427.6357,2402.0
2022-04-11 13:00:00,466.0,466.25,465.96,466.24,6848.0,427.6357,427.8651,427.599,427.856,6848.0
2022-04-11 13:05:00,466.28,466.59,466.08,466.1,6829.0,427.8927,428.1772,427.7091,427.7275,6829.0
2022-04-11 13:10:00,466.44,466.44,466.0,466.27,3250.0,428.0395,428.0395,427.6357,427.8835,3250.0
2022-04-11 13:15:00,466.44,466.44,466.0,466.15,1586.0,428.0395,428.0395,427.6357,427.7734,1586.0
2022-04-11 13:20:00,466.36,466.52,465.15,465.26,8224.0,427.9661,428.1129,426.8557,426.9566,8224.0
2022-04-11 13:25:00,465.23,465.31,464.65,464.66,3200.0,426.9291,427.0025,426.3969,426.406,3200.0
2022-04-11 13:30:00,464.59,465.05,464.31,464.82,3840.0,426.3418,426.7639,426.0849,426.5529,3840.0
2022-04-11 13:35:00,464.57,465.07,464.45,465.0,5137.0,426.3235,426.7823,426.2133,426.7181,5137.0
2022-04-11 13:40:00,464.83,465.6,464.56,465.11,8430.0,426.562,427.2687,426.3143,426.819,8430.0
2022-04-11 13:45:00,465.1,465.66,465.1,465.66,7276.0,426.8098,427.3237,426.8098,427.3237,7276.0
2022-04-11 13:50:00,465.47,465.83,464.87,465.48,8332.0,427.1494,427.4797,426.5988,427.1585,8332.0
2022-04-11 13:55:00,465.32,465.7,465.18,465.51,3798.0,427.0117,427.3604,426.8832,427.1861,3798.0
2022-04-11 14:00:00,465.55,465.64,465.25,465.37,1931.0,427.2228,427.3054,426.9475,427.0576,1931.0
2022-04-11 14:05:00,465.28,465.58,465.28,465.54,3948.0,426.975,427.2503,426.975,427.2136,3948.0
2022-04-11 14:10:00,465.56,465.87,464.74,464.84,8208.0,427.2319,427.5164,426.4795,426.5712,8208.0
2022-04-11 14:15:00,464.75,465.44,464.63,464.81,4106.0,426.4886,427.1218,426.3785,426.5437,4106.0
2022-04-11 14:20:00,465.0,465.59,464.89,465.1,4352.0,426.7181,427.2595,426.6171,426.8098,4352.0
2022-04-11 14:25:00,465.24,465.6,465.06,465.2,6680.0,426.9383,427.2687,426.7731,426.9016,6680.0
2022-04-11 14:30:00,465.25,465.33,464.79,465.17,2000.0,426.9475,427.0209,426.5253,426.8741,2000.0
2022-04-11 14:35:00,464.94,465.43,464.94,465.42,2605.0,426.663,427.1127,426.663,427.1035,2605.0
2022-04-11 14:40:00,465.51,465.51,464.84,465.15,4771.0,427.1861,427.1861,426.5712,426.8557,4771.0
2022-04-11 14:45:00,465.02,465.21,464.8,465.2,4676.0,426.7364,426.9108,426.5345,426.9016,4676.0
2022-04-11 14:50:00,465.41,465.91,465.22,465.59,7924.0,427.0943,427.5531,426.9199,427.2595,7924.0
2022-04-11 14:55:00,465.63,466.27,465.62,465.97,5643.0,427.2962,427.8835,427.287,427.6082,5643.0
2022-04-11 15:00:00,466.06,466.51,465.95,466.04,5215.0,427.6908,428.1037,427.5898,427.6724,5215.0
2022-04-11 15:05:00,465.85,465.85,465.56,465.79,4121.0,427.4981,427.4981,427.2319,427.443,4121.0
2022-04-11 15:10:00,465.81,465.86,465.24,465.24,3057.0,427.4614,427.5073,426.9383,426.9383,3057.0
2022-04-11 15:15:00,465.16,465.24,464.55,464.78,9712.0,426.8649,426.9383,426.3051,426.5162,9712.0
2022-04-11 15:20:00,464.77,464.77,464.4,464.42,5443.0,426.507,426.507,426.1674,426.1858,5443.0
2022-04-11 15:25:00,464.43,464.61,463.99,464.09,8258.0,426.195,426.3602,425.7912,425.883,8258.0
2022-04-11 15:30:00,464.02,464.25,463.58,463.75,6106.0,425.8187,426.0298,425.415,425.571,6106.0
2022-04-11 15:35:00,463.72,465.03,463.57,465.03,14523.0,425.5434,426.7456,425.4058,426.7456,14523.0
2022-04-11 15:40:00,464.98,465.44,464.84,464.95,12795.0,426.6997,427.1218,426.5712,426.6722,12795.0
2022-04-11 15:45:00,464.9,465.23,464.25,464.89,25020.0,426.6263,426.9291,426.0298,426.6171,25020.0
2022-04-11 15:50:00,464.76,465.42,464.43,464.8,35348.0,426.4978,427.1035,426.195,426.5345,35348.0
2022-04-11 15:55:00,464.73,465.45,464.11,464.74,115479.0,426.4703,427.131,425.9013,426.4795,115479.0
2022-04-12 09:30:00,466.2,468.84,465.49,467.79,36711.0,427.8193,430.2419,427.1677,429.2784,36711.0
2022-04-12 09:35:00,467.6,469.0,467.02,468.79,12771.0,429.104,430.3887,428.5718,430.196,12771.0
2022-04-12 09:40:00,468.96,469.38,467.47,467.47,18591.0,430.352,430.7375,428.9847,428.9847,18591.0
2022-04-12 09:45:00,467.62,468.27,466.0,467.2,32437.0,429.1224,429.7188,427.6357,428.7369,32437.0
2022-04-12 09:50:00,467.11,467.86,466.06,466.95,8619.0,428.6543,429.3426,427.6908,428.5075,8619.0
2022-04-12 09:55:00,466.47,467.46,465.91,467.21,6420.0,428.067,428.9755,427.5531,428.7461,6420.0
2022-04-12 10:00:00,467.32,467.32,464.73,465.66,12079.0,428.8471,428.8471,426.4703,427.3237,12079.0
2022-04-12 10:05:00,465.63,465.63,462.29,462.29,12586.0,427.2962,427.2962,424.2312,424.2312,12586.0
2022-04-12 10:10:00,462.49,465.04,461.38,464.76,13049.0,424.4147,426.7548,423.3961,426.4978,13049.0
2022-04-12 10:15:00,464.44,466.49,464.19,465.68,38461.0,426.2042,428.0854,425.9747,427.3421,38461.0
2022-04-12 10:20:00,466.03,467.29,465.82,467.13,7966.0,427.6633,428.8195,427.4705,428.6727,7966.0
2022-04-12 10:25:00,467.03,467.39,466.31,466.81,8703.0,428.5809,428.9113,427.9202,428.379,8703.0
2022-04-12 10:30:00,466.9,469.02,466.45,468.49,38557.0,428.4616,430.4071,428.0487,429.9207,38557.0
2022-04-12 10:35:00,468.36,469.6,468.2,468.58,62070.0,429.8014,430.9393,429.6546,430.0033,62070.0
2022-04-12 10:40:00,468.38,469.53,468.38,469.51,6007.0,429.8198,430.8751,429.8198,430.8568,6007.0
2022-04-12 10:45:00,469.37,470.03,468.49,469.1,43085.0,430.7283,431.3339,429.9207,430.4805,43085.0
2022-04-12 10:50:00,469.14,469.73,468.63,469.56,8520.0,430.5172,431.0586,430.0492,430.9026,8520.0
2022-04-12 10:55:00,469.46,469.57,467.61,468.11,36942.0,430.8109,430.9118,429.1132,429.572,36942.0
2022-04-12 11:00:00,468.28,468.88,467.78,468.83,7501.0,429.728,430.2786,429.2692,430.2327,7501.0
2022-04-12 11:05:00,468.85,469.26,468.16,469.1,10140.0,430.2511,430.6273,429.6179,430.4805,10140.0
2022-04-12 11:10:00,469.28,469.28,468.45,468.83,3724.0,430.6457,430.6457,429.884,430.2327,3724.0
2022-04-12 11:15:00,468.83,470.43,468.57,469.13,25667.0,430.2327,431.701,429.9941,430.508,25667.0
2022-04-12 11:20:00,469.29,470.02,469.27,469.97,4371.0,430.6549,431.3248,430.6365,431.2789,4371.0
2022-04-12 11:25:00,470.06,470.41,469.76,470.41,5406.0,431.3615,431.6827,431.0862,431.6827,5406.0
2022-04-12 11:30:00,470.41,470.53,469.55,470.21,7199.0,431.6827,431.7928,430.8935,431.4991,7199.0
2022-04-12 11:35:00,470.05,470.55,469.73,469.95,3350.0,431.3523,431.8111,431.0586,431.2605,3350.0
2022-04-12 11:40:00,470.23,470.29,469.88,470.29,4051.0,431.5175,431.5725,431.1963,431.5725,4051.0
2022-04-12 11:45:00,470.32,471.0,469.93,470.96,6028.0,431.6001,432.2241,431.2422,432.1874,6028.0
2022-04-12 11:50:00,470.83,470.95,470.42,470.7,6981.0,432.0681,432.1782,431.6918,431.9488,6981.0
2022-04-12 11:55:00,470.87,471.74,470.87,471.49,27010.0,432.1048,432.9032,432.1048,432.6738,27010.0
2022-04-12 12:00:00,471.4,471.45,470.9,470.91,8384.0,432.5912,432.637,432.1323,432.1415,8384.0
2022-04-12 12:05:00,470.92,471.56,470.87,471.19,5027.0,432.1507,432.738,432.1048,432.3984,5027.0
2022-04-12 12:10:00,471.29,471.29,470.18,470.8,13047.0,432.4902,432.4902,431.4716,432.0406,13047.0
2022-04-12 12:15:00,471.01,471.01,469.8,469.8,6460.0,432.2333,432.2333,431.1229,431.1229,6460.0
2022-04-12 12:20:00,469.8,470.16,469.48,469.86,7209.0,431.1229,431.4532,430.8292,431.1779,7209.0
2022-04-12 12:25:00,469.76,469.81,469.12,469.37,7062.0,431.0862,431.1321,430.4989,430.7283,7062.0
2022-04-12 12:30:00,469.35,469.71,469.17,469.54,3564.0,430.7099,431.0403,430.5447,430.8843,3564.0
2022-04-12 12:35:00,469.56,469.71,469.28,469.39,2975.0,430.9026,431.0403,430.6457,430.7466,2975.0
2022-04-12 12:40:00,469.51,469.71,469.01,469.04,10497.0,430.8568,431.0403,430.3979,430.4255,10497.0
2022-04-12 12:45:00,469.17,469.31,468.07,468.25,8721.0,430.5447,430.6732,429.5353,429.7005,8721.0
2022-04-12 12:50:00,468.25,468.3,467.54,468.1,5726.0,429.7005,429.7464,429.0489,429.5628,5726.0
2022-04-12 12:55:00,468.27,468.27,467.81,468.05,6323.0,429.7188,429.7188,429.2967,429.517,6323.0
2022-04-12 13:00:00,467.98,469.05,467.96,467.96,13444.0,429.4527,430.4346,429.4344,429.4344,13444.0
2022-04-12 13:05:00,468.09,468.18,467.71,467.89,5946.0,429.5537,429.6363,429.2049,429.3701,5946.0
2022-04-12 13:10:00,467.89,468.42,467.89,468.28,7152.0,429.3701,429.8565,429.3701,429.728,7152.0
2022-04-12 13:15:00,468.55,469.06,468.53,468.91,6100.0,429.9758,430.4438,429.9574,430.3062,6100.0
2022-04-12 13:20:00,468.88,469.0,468.45,468.64,5700.0,430.2786,430.3887,429.884,430.0584,5700.0
2022-04-12 13:25:00,468.78,468.93,468.18,468.33,4790.0,430.1869,430.3245,429.6363,429.7739,4790.0
2022-04-12 13:30:00,468.23,468.71,467.94,468.52,9608.0,429.6821,430.1226,429.416,429.9483,9608.0
2022-04-12 13:35:00,468.53,468.95,468.4,468.57,2756.0,429.9574,430.3429,429.8381,429.9941,2756.0
2022-04-12 13:40:00,468.53,468.97,468.42,468.78,3451.0,429.9574,430.3612,429.8565,430.1869,3451.0
2022-04-12 13:45:00,468.81,468.81,468.34,468.34,8730.0,430.2144,430.2144,429.7831,429.7831,8730.0
2022-04-12 13:50:00,468.32,468.54,467.67,468.19,5619.0,429.7647,429.9666,429.1682,429.6454,5619.0
2022-04-12 13:55:00,468.18,468.2,467.14,467.46,9291.0,429.6363,429.6546,428.6819,428.9755,9291.0
2022-04-12 14:00:00,467.45,468.06,466.91,467.56,9672.0,428.9664,429.5261,428.4708,429.0673,9672.0
2022-04-12 14:05:00,467.77,468.25,467.71,468.25,4901.0,429.26,429.7005,429.2049,429.7005,4901.0
2022-04-12 14:10:00,468.2,468.22,467.79,468.03,5597.0,429.6546,429.673,429.2784,429.4986,5597.0
2022-04-12 14:15:00,468.15,468.2,467.39,467.59,8398.0,429.6087,429.6546,428.9113,429.0948,8398.0
2022-04-12 14:20:00,467.59,468.1,467.58,467.74,4504.0,429.0948,429.5628,429.0856,429.2325,4504.0
2022-04-12 14:25:00,467.8,468.14,467.79,467.91,4009.0,429.2875,429.5995,429.2784,429.3885,4009.0
2022-04-12 14:30:00,467.86,468.43,467.84,468.29,8391.0,429.3426,429.8657,429.3242,429.7372,8391.0
2022-04-12 14:35:00,468.41,468.77,468.23,468.39,5948.0,429.8473,430.1777,429.6821,429.829,5948.0
2022-04-12 14:40:00,468.35,468.35,466.91,467.13,5570.0,429.7923,429.7923,428.4708,428.6727,5570.0
2022-04-12 14:45:00,467.18,467.6,467.18,467.58,5383.0,428.7186,429.104,428.7186,429.0856,5383.0
2022-04-12 14:50:00,467.71,467.88,467.39,467.88,4969.0,429.2049,429.361,428.9113,429.361,4969.0
2022-04-12 14:55:00,467.89,468.02,467.65,467.75,9058.0,429.3701,429.4894,429.1499,429.2417,9058.0
2022-04-12 15:00:00,467.84,468.07,467.49,467.64,6147.0,429.3242,429.5353,429.0031,429.1407,6147.0
2022-04-12 15:05:00,467.62,467.65,466.5,466.74,5260.0,429.1224,429.1499,428.0946,428.3148,5260.0
2022-04-12 15:10:00,466.78,466.85,466.4,466.5,8287.0,428.3515,428.4157,428.0028,428.0946,8287.0
2022-04-12 15:15:00,466.5,466.51,465.69,466.05,8391.0,428.0946,428.1037,427.3512,427.6816,8391.0
2022-04-12 15:20:00,466.25,466.65,465.99,466.34,5441.0,427.8651,428.2322,427.6265,427.9477,5441.0
2022-04-12 15:25:00,466.25,466.48,465.79,466.11,6193.0,427.8651,428.0762,427.443,427.7367,6193.0
2022-04-12 15:30:00,466.01,466.12,465.37,465.4,6988.0,427.6449,427.7458,427.0576,427.0851,6988.0
2022-04-12 15:35:00,465.24,466.17,465.2,466.1,11591.0,426.9383,427.7917,426.9016,427.7275,11591.0
2022-04-12 15:40:00,466.0,466.19,465.79,466.0,5738.0,427.6357,427.8101,427.443,427.6357,5738.0
2022-04-12 15:45:00,465.86,466.81,465.83,466.41,9351.0,427.5073,428.379,427.4797,428.012,9351.0
2022-04-12 15:50:00,466.37,466.89,466.33,466.69,11200.0,427.9753,428.4525,427.9386,428.2689,11200.0
2022-04-12 15:55:00,466.83,467.99,466.83,467.58,45139.0,428.3974,429.4619,428.3974,429.0856,45139.0
2022-04-13 09:30:00,471.0,474.18,469.6,473.43,45566.0,432.2241,435.1423,430.9393,434.454,45566.0
2022-04-13 09:35:00,473.69,473.8,471.42,473.8,16435.0,434.6926,434.7936,432.6095,434.7936,16435.0
2022-04-13 09:40:00,473.99,474.61,471.75,471.75,27490.0,434.9679,435.5369,432.9123,432.9123,27490.0
2022-04-13 09:45:00,471.64,472.06,469.6,472.01,17570.0,432.8114,433.1968,430.9393,433.1509,17570.0
2022-04-13 09:50:00,472.17,472.17,470.76,471.46,6522.0,433.2978,433.2978,432.0039,432.6462,6522.0
2022-04-13 09:55:00,471.87,471.9,471.01,471.25,5168.0,433.0225,433.05,432.2333,432.4535,5168.0
2022-04-13 10:00:00,471.28,471.3,470.0,470.19,10908.0,432.481,432.4994,431.3064,431.4808,10908.0
2022-04-13 10:05:00,470.04,470.54,469.4,470.54,6882.0,431.3431,431.802,430.7558,431.802,6882.0
2022-04-13 10:10:00,470.23,470.89,469.52,469.75,6771.0,431.5175,432.1231,430.8659,431.077,6771.0
2022-04-13 10:15:00,469.75,470.0,468.57,468.99,9963.0,431.077,431.3064,429.9941,430.3796,9963.0
2022-04-13 10:20:00,469.19,469.6,468.1,468.16,7493.0,430.5631,430.9393,429.5628,429.6179,7493.0
2022-04-13 10:25:00,468.16,468.47,467.66,467.95,10934.0,429.6179,429.9024,429.1591,429.4252,10934.0
2022-04-13 10:30:00,467.67,468.61,466.25,468.07,6808.0,429.1682,430.0309,427.8651,429.5353,6808.0
2022-04-13 10:35:00,468.27,468.93,468.27,468.32,4045.0,429.7188,430.3245,429.7188,429.7647,4045.0
2022-04-13 10:40:00,468.48,468.68,467.68,467.95,3766.0,429.9116,430.0951,429.1774,429.4252,3766.0
2022-04-13 10:45:00,468.01,468.03,466.82,467.49,9717.0,429.4802,429.4986,428.3882,429.0031,9717.0
2022-04-13 10:50:00,467.48,468.64,467.48,468.34,7207.0,428.9939,430.0584,428.9939,429.7831,7207.0
2022-04-13 10:55:00,468.5,469.29,468.25,469.0,14619.0,429.9299,430.6549,429.7005,430.3887,14619.0
2022-04-13 11:00:00,469.08,469.59,468.99,469.2,14403.0,430.4622,430.9302,430.3796,430.5723,14403.0
2022-04-13 11:05:00,469.16,469.71,468.95,469.03,10221.0,430.5356,431.0403,430.3429,430.4163,10221.0
2022-04-13 11:10:00,468.82,469.22,468.1,468.25,10936.0,430.2236,430.5906,429.5628,429.7005,10936.0
2022-04-13 11:15:00,468.45,468.56,467.75,468.04,3941.0,429.884,429.985,429.2417,429.5078,3941.0
2022-04-13 11:20:00,468.05,468.08,467.22,468.08,5264.0,429.517,429.5445,428.7553,429.5445,5264.0
2022-04-13 11:25:00,467.84,468.59,467.84,468.31,2800.0,429.3242,430.0125,429.3242,429.7556,2800.0
2022-04-13 11:30:00,468.28,468.42,467.57,467.74,5486.0,429.728,429.8565,429.0765,429.2325,5486.0
2022-04-13 11:35:00,467.71,468.01,467.15,467.87,7283.0,429.2049,429.4802,428.691,429.3518,7283.0
2022-04-13 11:40:00,467.74,468.0,467.59,468.0,5447.0,429.2325,429.4711,429.0948,429.4711,5447.0
2022-04-13 11:45:00,467.93,469.06,467.93,468.94,2522.0,429.4068,430.4438,429.4068,430.3337,2522.0
2022-04-13 11:50:00,468.72,468.82,468.19,468.58,2130.0,430.1318,430.2236,429.6454,430.0033,2130.0
2022-04-13 11:55:00,468.5,468.53,467.87,468.02,2206.0,429.9299,429.9574,429.3518,429.4894,2206.0
2022-04-13 12:00:00,468.13,468.64,468.12,468.64,2409.0,429.5904,430.0584,429.5812,430.0584,2409.0
2022-04-13 12:05:00,468.77,469.27,468.65,469.23,3532.0,430.1777,430.6365,430.0676,430.5998,3532.0
2022-04-13 12:10:00,469.17,469.28,468.8,469.08,4133.0,430.5447,430.6457,430.2052,430.4622,4133.0
2022-04-13 12:15:00,469.12,469.34,469.07,469.25,4684.0,430.4989,430.7008,430.453,430.6182,4684.0
2022-04-13 12:20:00,469.15,469.33,468.65,468.82,3185.0,430.5264,430.6916,430.0676,430.2236,3185.0
2022-04-13 12:25:00,468.74,468.85,468.42,468.59,4214.0,430.1502,430.2511,429.8565,430.0125,4214.0
2022-04-13 12:30:00,468.54,468.8,468.01,468.24,4295.0,429.9666,430.2052,429.4802,429.6913,4295.0
2022-04-13 12:35:00,468.16,468.16,467.72,468.1,5020.0,429.6179,429.6179,429.2141,429.5628,5020.0
2022-04-13 12:40:00,468.0,468.8,467.94,468.8,5646.0,429.4711,430.2052,429.416,430.2052,5646.0
2022-04-13 12:45:00,468.92,469.09,468.52,468.88,2890.0,430.3153,430.4713,429.9483,430.2786,2890.0
2022-04-13 12:50:00,468.8,468.8,468.4,468.48,2920.0,430.2052,430.2052,429.8381,429.9116,2920.0
2022-04-13 12:55:00,468.82,469.43,468.75,468.8,6719.0,430.2236,430.7833,430.1593,430.2052,6719.0
2022-04-13 13:00:00,468.85,469.49,468.85,469.07,1861.0,430.2511,430.8384,430.2511,430.453,1861.0
2022-04-13 13:05:00,469.36,469.79,469.34,469.34,6790.0,430.7191,431.1137,430.7008,430.7008,6790.0
2022-04-13 13:10:00,469.47,469.55,469.2,469.38,3354.0,430.8201,430.8935,430.5723,430.7375,3354.0
2022-04-13 13:15:00,469.34,469.79,469.33,469.71,8127.0,430.7008,431.1137,430.6916,431.0403,8127.0
2022-04-13 13:20:00,469.79,470.21,469.75,470.15,2985.0,431.1137,431.4991,431.077,431.4441,2985.0
2022-04-13 13:25:00,470.01,470.23,469.48,469.66,6091.0,431.3156,431.5175,430.8292,430.9944,6091.0
2022-04-13 13:30:00,469.47,470.02,468.79,468.87,7082.0,430.8201,431.3248,430.196,430.2694,7082.0
2022-04-13 13:35:00,468.95,469.03,468.34,468.34,2634.0,430.3429,430.4163,429.7831,429.7831,2634.0
2022-04-13 13:40:00,468.68,468.78,468.18,468.47,900.0,430.0951,430.1869,429.6363,429.9024,900.0
2022-04-13 13:45:00,468.46,468.92,468.2,468.86,6421.0,429.8932,430.3153,429.6546,430.2603,6421.0
2022-04-13 13:50:00,468.82,469.01,468.51,468.63,3236.0,430.2236,430.3979,429.9391,430.0492,3236.0
2022-04-13 13:55:00,468.79,469.09,468.65,469.09,1813.0,430.196,430.4713,430.0676,430.4713,1813.0
2022-04-13 14:00:00,469.12,469.29,468.88,468.97,2767.0,430.4989,430.6549,430.2786,430.3612,2767.0
2022-04-13 14:05:00,468.94,469.07,468.71,468.95,2819.0,430.3337,430.453,430.1226,430.3429,2819.0
2022-04-13 14:10:00,468.81,469.05,468.33,468.43,2500.0,430.2144,430.4346,429.7739,429.8657,2500.0
2022-04-13 14:15:00,468.42,468.89,468.36,468.87,15654.0,429.8565,430.2878,429.8014,430.2694,15654.0
2022-04-13 14:20:00,469.0,469.34,468.32,468.32,6181.0,430.3887,430.7008,429.7647,429.7647,6181.0
2022-04-13 14:25:00,468.23,468.98,468.01,468.98,2961.0,429.6821,430.3704,429.4802,430.3704,2961.0
2022-04-13 14:30:00,468.89,469.18,468.82,468.96,3666.0,430.2878,430.5539,430.2236,430.352,3666.0
2022-04-13 14:35:00,468.98,469.3,468.98,469.06,2173.0,430.3704,430.664,430.3704,430.4438,2173.0
2022-04-13 14:40:00,469.18,469.6,468.98,469.6,6762.0,430.5539,430.9393,430.3704,430.9393,6762.0
2022-04-13 14:45:00,469.65,469.87,469.4,469.87,5862.0,430.9852,431.1871,430.7558,431.1871,5862.0
2022-04-13 14:50:00,469.85,469.85,469.5,469.59,2452.0,431.1688,431.1688,430.8476,430.9302,2452.0
2022-04-13 14:55:00,469.71,469.92,469.53,469.63,4154.0,431.0403,431.233,430.8751,430.9669,4154.0
2022-04-13 15:00:00,469.59,469.8,469.5,469.64,3556.0,430.9302,431.1229,430.8476,430.9761,3556.0
2022-04-13 15:05:00,469.65,469.78,469.1,469.19,7500.0,430.9852,431.1045,430.4805,430.5631,7500.0
2022-04-13 15:10:00,469.05,469.05,468.77,468.77,2746.0,430.4346,430.4346,430.1777,430.1777,2746.0
2022-04-13 15:15:00,468.68,468.81,468.46,468.5,7434.0,430.0951,430.2144,429.8932,429.9299,7434.0
2022-04-13 15:20:00,468.43,468.92,468.38,468.89,3685.0,429.8657,430.3153,429.8198,430.2878,3685.0
2022-04-13 15:25:00,468.8,469.0,468.42,468.42,6685.0,430.2052,430.3887,429.8565,429.8565,6685.0
2022-04-13 15:30:00,468.44,468.69,468.15,468.69,8895.0,429.8748,430.1043,429.6087,430.1043,8895.0
2022-04-13 15:35:00,468.71,469.16,468.41,468.98,13066.0,430.1226,430.5356,429.8473,430.3704,13066.0
2022-04-13 15:40:00,469.08,469.49,468.79,468.93,13477.0,430.4622,430.8384,430.196,430.3245,13477.0
2022-04-13 15:45:00,468.9,469.05,468.35,469.0,20602.0,430.297,430.4346,429.7923,430.3887,20602.0
2022-04-13 15:50:00,468.87,470.11,468.48,469.26,50892.0,430.2694,431.4074,429.9116,430.6273,50892.0
2022-04-13 15:55:00,469.26,469.51,468.9,469.26,67694.0,430.6273,430.8568,430.297,430.6273,67694.0
2022-04-14 09:30:00,471.91,473.39,470.01,472.03,59560.0,433.0592,434.4173,431.3156,433.1693,59560.0
2022-04-14 09:35:00,472.42,473.73,471.6,471.62,57621.0,433.5272,434.7293,432.7747,432.793,57621.0
2022-04-14 09:40:00,471.81,472.34,470.3,471.8,64814.0,432.9674,433.4538,431.5817,432.9582,64814.0
2022-04-14 09:45:00,471.85,472.08,468.58,469.48,33560.0,433.0041,433.2152,430.0033,430.8292,33560.0
2022-04-14 09:50:00,469.46,469.78,467.62,467.95,12303.0,430.8109,431.1045,429.1224,429.4252,12303.0
2022-04-14 09:55:00,467.97,469.25,467.58,468.75,35786.0,429.4435,430.6182,429.0856,430.1593,35786.0
2022-04-14 10:00:00,469.08,470.14,469.08,469.37,7289.0,430.4622,431.4349,430.4622,430.7283,7289.0
2022-04-14 10:05:00,469.27,469.5,468.28,468.28,3477.0,430.6365,430.8476,429.728,429.728,3477.0
2022-04-14 10:10:00,468.18,468.63,466.75,467.15,29229.0,429.6363,430.0492,428.324,428.691,29229.0
2022-04-14 10:15:00,467.27,467.79,466.96,467.5,6130.0,428.8012,429.2784,428.5167,429.0122,6130.0
2022-04-14 10:20:00,467.85,468.98,467.33,468.59,4874.0,429.3334,430.3704,428.8562,430.0125,4874.0
2022-04-14 10:25:00,468.5,468.6,467.9,468.54,4486.0,429.9299,430.0217,429.3793,429.9666,4486.0
2022-04-14 10:30:00,468.56,469.03,467.42,469.0,25654.0,429.985,430.4163,428.9388,430.3887,25654.0
2022-04-14 10:35:00,469.14,469.41,467.95,468.65,6024.0,430.5172,430.765,429.4252,430.0676,6024.0
2022-04-14 10:40:00,468.81,469.21,468.47,468.52,6486.0,430.2144,430.5815,429.9024,429.9483,6486.0
2022-04-14 10:45:00,468.59,469.69,468.58,469.5,7058.0,430.0125,431.0219,430.0033,430.8476,7058.0
2022-04-14 10:50:00,469.48,469.56,468.73,468.73,7521.0,430.8292,430.9026,430.141,430.141,7521.0
2022-04-14 10:55:00,468.71,469.22,468.56,468.56,3026.0,430.1226,430.5906,429.985,429.985,3026.0
2022-04-14 11:00:00,468.68,469.28,468.32,469.04,6950.0,430.0951,430.6457,429.7647,430.4255,6950.0
2022-04-14 11:05:00,468.8,469.19,468.58,468.77,4534.0,430.2052,430.5631,430.0033,430.1777,4534.0
2022-04-14 11:10:00,468.77,468.96,468.27,468.96,3100.0,430.1777,430.352,429.7188,430.352,3100.0
2022-04-14 11:15:00,468.96,469.78,468.63,468.93,18450.0,430.352,431.1045,430.0492,430.3245,18450.0
2022-04-14 11:20:00,468.86,469.2,468.48,468.98,17010.0,430.2603,430.5723,429.9116,430.3704,17010.0
2022-04-14 11:25:00,469.03,469.68,468.77,468.82,20683.0,430.4163,431.0128,430.1777,430.2236,20683.0
2022-04-14 11:30:00,468.83,468.85,468.28,468.28,2842.0,430.2327,430.2511,429.728,429.728,2842.0
2022-04-14 11:35:00,468.76,469.41,468.63,469.14,2176.0,430.1685,430.765,430.0492,430.5172,2176.0
2022-04-14 11:40:00,469.01,469.18,468.67,468.94,9004.0,430.3979,430.5539,430.0859,430.3337,9004.0
2022-04-14 11:45:00,468.99,469.13,468.64,469.13,2671.0,430.3796,430.508,430.0584,430.508,2671.0
2022-04-14 11:50:00,469.05,469.4,468.69,469.25,3969.0,430.4346,430.7558,430.1043,430.6182,3969.0
2022-04-14 11:55:00,469.13,469.36,469.06,469.07,3446.0,430.508,430.7191,430.4438,430.453,3446.0
2022-04-14 12:00:00,469.42,469.6,469.02,469.5,4896.0,430.7742,430.9393,430.4071,430.8476,4896.0
2022-04-14 12:05:00,469.63,469.89,469.39,469.87,3386.0,430.9669,431.2055,430.7466,431.1871,3386.0
2022-04-14 12:10:00,469.78,469.88,469.59,469.82,3484.0,431.1045,431.1963,430.9302,431.1412,3484.0
2022-04-14 12:15:00,469.85,469.86,468.9,469.15,5808.0,431.1688,431.1779,430.297,430.5264,5808.0
2022-04-14 12:20:00,469.02,469.38,468.26,469.28,5123.0,430.4071,430.7375,429.7097,430.6457,5123.0
2022-04-14 12:25:00,469.59,470.16,469.59,470.08,3671.0,430.9302,431.4532,430.9302,431.3798,3671.0
2022-04-14 12:30:00,470.17,470.29,469.35,469.35,5297.0,431.4624,431.5725,430.7099,430.7099,5297.0
2022-04-14 12:35:00,469.51,469.78,469.29,469.56,4430.0,430.8568,431.1045,430.6549,430.9026,4430.0
2022-04-14 12:40:00,469.64,469.72,469.25,469.27,9534.0,430.9761,431.0495,430.6182,430.6365,9534.0
2022-04-14 12:45:00,469.25,469.62,469.23,469.23,7470.0,430.6182,430.9577,430.5998,430.5998,7470.0
2022-04-14 12:50:00,469.31,469.34,469.0,469.11,3869.0,430.6732,430.7008,430.3887,430.4897,3869.0
2022-04-14 12:55:00,469.07,469.65,468.98,469.47,12448.0,430.453,430.9852,430.3704,430.8201,12448.0
2022-04-14 13:00:00,469.48,469.9,469.31,469.43,6525.0,430.8292,431.2147,430.6732,430.7833,6525.0
2022-04-14 13:05:00,469.33,469.33,468.76,469.21,2306.0,430.6916,430.6916,430.1685,430.5815,2306.0
2022-04-14 13:10:00,469.34,469.88,469.33,469.78,2654.0,430.7008,431.1963,430.6916,431.1045,2654.0
2022-04-14 13:15:00,469.84,469.95,469.44,469.71,2657.0,431.1596,431.2605,430.7925,431.0403,2657.0
2022-04-14 13:20:00,469.68,469.75,469.14,469.23,4145.0,431.0128,431.077,430.5172,430.5998,4145.0
2022-04-14 13:25:00,469.49,469.74,469.38,469.74,2890.0,430.8384,431.0678,430.7375,431.0678,2890.0
2022-04-14 13:30:00,469.64,469.8,469.41,469.58,6224.0,430.9761,431.1229,430.765,430.921,6224.0
2022-04-14 13:35:00,469.39,469.52,469.18,469.52,2413.0,430.7466,430.8659,430.5539,430.8659,2413.0
2022-04-14 13:40:00,469.61,469.82,469.53,469.74,5049.0,430.9485,431.1412,430.8751,431.0678,5049.0
2022-04-14 13:45:00,469.85,469.9,469.5,469.53,8921.0,431.1688,431.2147,430.8476,430.8751,8921.0
2022-04-14 13:50:00,469.51,469.57,469.21,469.22,5443.0,430.8568,430.9118,430.5815,430.5906,5443.0
2022-04-14 13:55:00,469.23,469.67,469.23,469.62,7459.0,430.5998,431.0036,430.5998,430.9577,7459.0
2022-04-14 14:00:00,469.62,470.23,469.56,469.97,17816.0,430.9577,431.5175,430.9026,431.2789,17816.0
2022-04-14 14:05:00,469.99,469.99,469.09,469.19,4537.0,431.2972,431.2972,430.4713,430.5631,4537.0
2022-04-14 14:10:00,469.03,469.03,468.27,468.35,7507.0,430.4163,430.4163,429.7188,429.7923,7507.0
2022-04-14 14:15:00,468.28,468.62,468.11,468.62,3282.0,429.728,430.04,429.572,430.04,3282.0
2022-04-14 14:20:00,468.61,468.75,468.39,468.64,4078.0,430.0309,430.1593,429.829,430.0584,4078.0
2022-04-14 14:25:00,468.72,468.81,468.42,468.68,3010.0,430.1318,430.2144,429.8565,430.0951,3010.0
2022-04-14 14:30:00,468.76,469.0,468.57,468.6,4119.0,430.1685,430.3887,429.9941,430.0217,4119.0
2022-04-14 14:35:00,468.75,468.75,468.12,468.19,3687.0,430.1593,430.1593,429.5812,429.6454,3687.0
2022-04-14 14:40:00,468.22,468.39,468.1,468.27,3083.0,429.673,429.829,429.5628,429.7188,3083.0
2022-04-14 14:45:00,468.25,469.0,468.17,468.96,4993.0,429.7005,430.3887,429.6271,430.352,4993.0
2022-04-14 14:50:00,468.93,468.93,468.1,468.25,5022.0,430.3245,430.3245,429.5628,429.7005,5022.0
2022-04-14 14:55:00,468.23,468.23,467.86,468.0,3545.0,429.6821,429.6821,429.3426,429.4711,3545.0
2022-04-14 15:00:00,468.04,468.33,467.88,468.25,5942.0,429.5078,429.7739,429.361,429.7005,5942.0
2022-04-14 15:05:00,468.24,468.43,467.78,467.81,4914.0,429.6913,429.8657,429.2692,429.2967,4914.0
2022-04-14 15:10:00,467.75,467.9,467.63,467.88,3960.0,429.2417,429.3793,429.1315,429.361,3960.0
2022-04-14 15:15:00,467.93,468.78,467.93,468.41,6720.0,429.4068,430.1869,429.4068,429.8473,6720.0
2022-04-14 15:20:00,468.6,468.6,468.17,468.35,3434.0,430.0217,430.0217,429.6271,429.7923,3434.0
2022-04-14 15:25:00,468.47,468.48,468.1,468.16,4738.0,429.9024,429.9116,429.5628,429.6179,4738.0
2022-04-14 15:30:00,467.91,468.27,467.54,467.59,5298.0,429.3885,429.7188,429.0489,429.0948,5298.0
2022-04-14 15:35:00,467.57,468.12,467.48,467.89,8828.0,429.0765,429.5812,428.9939,429.3701,8828.0
2022-04-14 15:40:00,467.89,468.07,467.51,467.96,6044.0,429.3701,429.5353,429.0214,429.4344,6044.0
2022-04-14 15:45:00,468.05,468.05,467.02,467.34,15020.0,429.517,429.517,428.5718,428.8654,15020.0
2022-04-14 15:50:00,467.17,467.42,466.5,466.82,24547.0,428.7094,428.9388,428.0946,428.3882,24547.0
2022-04-14 15:55:00,466.82,467.55,466.04,467.13,117689.0,428.3882,429.0581,427.6724,428.6727,117689.0
2022-04-18 09:30:00,467.0,470.08,466.01,467.1,35158.0,428.5534,431.3798,427.6449,428.6452,35158.0
2022-04-18 09:35:00,466.4,468.67,464.57,468.67,12202.0,428.0028,430.0859,426.3235,430.0859,12202.0
2022-04-18 09:40:00,468.17,471.59,468.17,471.35,24782.0,429.6271,432.7655,429.6271,432.5453,24782.0
2022-04-18 09:45:00,471.35,471.97,469.34,469.36,51660.0,432.5453,433.1142,430.7008,430.7191,51660.0
2022-04-18 09:50:00,469.36,470.07,468.56,469.26,7251.0,430.7191,431.3707,429.985,430.6273,7251.0
2022-04-18 09:55:00,469.62,469.87,466.64,467.26,21267.0,430.9577,431.1871,428.223,428.792,21267.0
2022-04-18 10:00:00,466.95,467.01,463.32,463.61,26726.0,428.5075,428.5626,425.1764,425.4425,26726.0
2022-04-18 10:05:00,463.89,464.08,462.67,463.03,17884.0,425.6994,425.8738,424.5799,424.9102,17884.0
2022-04-18 10:10:00,463.04,463.84,462.14,462.43,11459.0,424.9194,425.6536,424.0935,424.3596,11459.0
2022-04-18 10:15:00,462.54,462.69,461.39,462.08,13629.0,424.4606,424.5982,423.4053,424.0384,13629.0
2022-04-18 10:20:00,462.14,462.83,460.8,460.87,30951.0,424.0935,424.7267,422.8638,422.9281,30951.0
2022-04-18 10:25:00,460.89,461.27,459.11,460.41,24951.0,422.9464,423.2951,421.313,422.5059,24951.0
2022-04-18 10:30:00,460.63,461.39,459.86,461.21,9482.0,422.7078,423.4053,422.0012,423.2401,9482.0
2022-04-18 10:35:00,461.23,462.21,460.58,461.72,11528.0,423.2584,424.1577,422.6619,423.7081,11528.0
2022-04-18 10:40:00,461.66,462.54,461.29,462.1,7340.0,423.653,424.4606,423.3135,424.0568,7340.0
2022-04-18 10:45:00,461.99,462.19,461.48,461.95,6612.0,423.9559,424.1394,423.4878,423.9191,6612.0
2022-04-18 10:50:00,462.13,462.13,461.5,461.95,3911.0,424.0843,424.0843,423.5062,423.9191,3911.0
2022-04-18 10:55:00,462.0,462.86,461.99,462.77,8384.0,423.965,424.7542,423.9559,424.6716,8384.0
2022-04-18 11:00:00,462.86,463.39,462.47,462.75,13167.0,424.7542,425.2406,424.3963,424.6533,13167.0
2022-04-18 11:05:00,462.94,464.51,462.35,464.51,8306.0,424.8276,426.2684,424.2862,426.2684,8306.0
2022-04-18 11:10:00,464.49,465.73,464.21,465.73,6355.0,426.25,427.388,425.9931,427.388,6355.0
2022-04-18 11:15:00,465.71,466.36,465.46,466.36,9779.0,427.3696,427.9661,427.1402,427.9661,9779.0
2022-04-18 11:20:00,466.53,466.7,465.48,465.48,5910.0,428.1221,428.2781,427.1585,427.1585,5910.0
2022-04-18 11:25:00,465.46,465.63,464.88,465.63,3477.0,427.1402,427.2962,426.6079,427.2962,3477.0
2022-04-18 11:30:00,465.4,465.81,465.34,465.56,2759.0,427.0851,427.4614,427.0301,427.2319,2759.0
2022-04-18 11:35:00,465.41,465.51,464.87,464.91,3596.0,427.0943,427.1861,426.5988,426.6355,3596.0
2022-04-18 11:40:00,464.94,465.78,464.85,465.75,2914.0,426.663,427.4338,426.5804,427.4063,2914.0
2022-04-18 11:45:00,465.74,466.12,465.36,465.36,4074.0,427.3971,427.7458,427.0484,427.0484,4074.0
2022-04-18 11:50:00,465.45,465.79,464.8,464.94,8220.0,427.131,427.443,426.5345,426.663,8220.0
2022-04-18 11:55:00,464.96,465.36,464.38,465.33,4527.0,426.6813,427.0484,426.1491,427.0209,4527.0
2022-04-18 12:00:00,465.41,465.41,464.38,464.87,5102.0,427.0943,427.0943,426.1491,426.5988,5102.0
2022-04-18 12:05:00,465.34,466.27,465.17,465.81,9341.0,427.0301,427.8835,426.8741,427.4614,9341.0
2022-04-18 12:10:00,465.84,467.14,465.8,467.14,3642.0,427.4889,428.6819,427.4522,428.6819,3642.0
2022-04-18 12:15:00,467.1,467.36,466.7,467.26,14878.0,428.6452,428.8838,428.2781,428.792,14878.0
2022-04-18 12:20:00,467.21,467.79,467.21,467.79,2782.0,428.7461,429.2784,428.7461,429.2784,2782.0
2022-04-18 12:25:00,467.86,467.99,467.07,467.07,2483.0,429.3426,429.4619,428.6176,428.6176,2483.0
2022-04-18 12:30:00,467.25,467.42,466.85,467.18,5680.0,428.7828,428.9388,428.4157,428.7186,5680.0
2022-04-18 12:35:00,467.08,468.08,466.94,468.08,6561.0,428.6268,429.5445,428.4983,429.5445,6561.0
2022-04-18 12:40:00,468.09,468.09,466.69,467.3,8374.0,429.5537,429.5537,428.2689,428.8287,8374.0
2022-04-18 12:45:00,467.3,467.66,467.04,467.43,7365.0,428.8287,429.1591,428.5901,428.948,7365.0
2022-04-18 12:50:00,467.42,467.63,467.16,467.18,5301.0,428.9388,429.1315,428.7002,428.7186,5301.0
2022-04-18 12:55:00,467.19,467.61,467.17,467.61,1828.0,428.7278,429.1132,428.7094,429.1132,1828.0
2022-04-18 13:00:00,467.51,468.07,467.37,467.69,5727.0,429.0214,429.5353,428.8929,429.1866,5727.0
2022-04-18 13:05:00,467.79,468.11,467.55,467.73,3150.0,429.2784,429.572,429.0581,429.2233,3150.0
2022-04-18 13:10:00,467.92,468.02,467.39,467.4,3437.0,429.3977,429.4894,428.9113,428.9205,3437.0
2022-04-18 13:15:00,467.12,467.51,467.12,467.16,5289.0,428.6635,429.0214,428.6635,428.7002,5289.0
2022-04-18 13:20:00,467.13,467.33,467.0,467.15,2550.0,428.6727,428.8562,428.5534,428.691,2550.0
2022-04-18 13:25:00,467.25,468.02,467.21,467.9,3643.0,428.7828,429.4894,428.7461,429.3793,3643.0
2022-04-18 13:30:00,467.85,468.12,467.65,467.75,5934.0,429.3334,429.5812,429.1499,429.2417,5934.0
2022-04-18 13:35:00,467.76,468.33,467.67,468.19,1421.0,429.2508,429.7739,429.1682,429.6454,1421.0
2022-04-18 13:40:00,468.47,468.69,467.93,467.97,7222.0,429.9024,430.1043,429.4068,429.4435,7222.0
2022-04-18 13:45:00,467.97,468.22,467.6,467.87,8010.0,429.4435,429.673,429.104,429.3518,8010.0
2022-04-18 13:50:00,467.88,468.71,467.65,468.71,6167.0,429.361,430.1226,429.1499,430.1226,6167.0
2022-04-18 13:55:00,468.6,469.08,468.57,468.63,8599.0,430.0217,430.4622,429.9941,430.0492,8599.0
2022-04-18 14:00:00,468.64,468.85,468.27,468.48,5973.0,430.0584,430.2511,429.7188,429.9116,5973.0
2022-04-18 14:05:00,468.4,469.09,468.4,469.03,5216.0,429.8381,430.4713,429.8381,430.4163,5216.0
2022-04-18 14:10:00,469.1,469.67,469.1,469.4,20129.0,430.4805,431.0036,430.4805,430.7558,20129.0
2022-04-18 14:15:00,469.69,469.69,468.66,468.7,20052.0,431.0219,431.0219,430.0767,430.1134,20052.0
2022-04-18 14:20:00,468.83,469.12,468.63,468.66,3685.0,430.2327,430.4989,430.0492,430.0767,3685.0
2022-04-18 14:25:00,468.8,468.96,468.39,468.48,4715.0,430.2052,430.352,429.829,429.9116,4715.0
2022-04-18 14:30:00,468.55,468.61,468.25,468.45,3538.0,429.9758,430.0309,429.7005,429.884,3538.0
2022-04-18 14:35:00,468.47,468.93,468.38,468.77,5390.0,429.9024,430.3245,429.8198,430.1777,5390.0
2022-04-18 14:40:00,468.77,468.78,468.37,468.37,4949.0,430.1777,430.1869,429.8106,429.8106,4949.0
2022-04-18 14:45:00,468.46,468.67,467.83,468.14,7887.0,429.8932,430.0859,429.3151,429.5995,7887.0
2022-04-18 14:50:00,468.2,468.67,468.01,468.37,5937.0,429.6546,430.0859,429.4802,429.8106,5937.0
2022-04-18 14:55:00,468.23,468.35,467.96,468.0,3407.0,429.6821,429.7923,429.4344,429.4711,3407.0
2022-04-18 15:00:00,468.0,468.02,467.7,467.7,5108.0,429.4711,429.4894,429.1958,429.1958,5108.0
2022-04-18 15:05:00,467.74,467.98,467.68,467.88,3957.0,429.2325,429.4527,429.1774,429.361,3957.0
2022-04-18 15:10:00,467.84,467.95,467.18,467.36,9131.0,429.3242,429.4252,428.7186,428.8838,9131.0
2022-04-18 15:15:00,467.37,467.43,466.64,466.65,11120.0,428.8929,428.948,428.223,428.2322,11120.0
2022-04-18 15:20:00,466.63,466.91,466.55,466.7,8812.0,428.2139,428.4708,428.1404,428.2781,8812.0
2022-04-18 15:25:00,466.82,466.91,466.59,466.78,7551.0,428.3882,428.4708,428.1772,428.3515,7551.0
2022-04-18 15:30:00,466.71,466.73,465.89,465.91,9269.0,428.2873,428.3056,427.5348,427.5531,9269.0
2022-04-18 15:35:00,465.84,466.24,465.77,466.24,8445.0,427.4889,427.856,427.4247,427.856,8445.0
2022-04-18 15:40:00,466.14,466.97,466.02,466.74,13133.0,427.7642,428.5259,427.6541,428.3148,13133.0
2022-04-18 15:45:00,466.77,467.34,466.53,466.73,15627.0,428.3423,428.8654,428.1221,428.3056,15627.0
2022-04-18 15:50:00,466.78,467.41,466.53,467.25,16521.0,428.3515,428.9296,428.1221,428.7828,16521.0
2022-04-18 15:55:00,467.26,467.81,467.11,467.52,40529.0,428.792,429.2967,428.6543,429.0306,40529.0
2022-04-19 09:30:00,462.49,467.0,459.73,462.6,61144.0,424.4147,428.5534,421.8819,424.5156,61144.0
2022-04-19 09:35:00,463.53,469.0,462.68,468.9,41323.0,425.3691,430.3887,424.5891,430.297,41323.0
2022-04-19 09:40:00,468.53,472.0,468.27,469.99,30181.0,429.9574,433.1418,429.7188,431.2972,30181.0
2022-04-19 09:45:00,469.92,471.49,469.45,470.48,23074.0,431.233,432.6738,430.8017,431.7469,23074.0
2022-04-19 09:50:00,470.4,475.5,470.06,474.85,68356.0,431.6735,436.3536,431.3615,435.7571,68356.0
2022-04-19 09:55:00,474.79,475.0,470.03,472.16,47444.0,435.7021,435.8948,431.3339,433.2886,47444.0
2022-04-19 10:00:00,471.88,472.39,465.01,465.74,24291.0,433.0316,433.4997,426.7272,427.3971,24291.0
2022-04-19 10:05:00,466.51,469.73,465.17,468.79,15029.0,428.1037,431.0586,426.8741,430.196,15029.0
2022-04-19 10:10:00,469.22,470.0,469.16,469.93,9694.0,430.5906,431.3064,430.5356,431.2422,9694.0
2022-04-19 10:15:00,469.5,469.51,463.01,465.21,37507.0,430.8476,430.8568,424.8919,426.9108,37507.0
2022-04-19 10:20:00,465.19,466.75,464.74,466.41,5592.0,426.8924,428.324,426.4795,428.012,5592.0
2022-04-19 10:25:00,466.4,467.11,465.87,466.75,11828.0,428.0028,428.6543,427.5164,428.324,11828.0
2022-04-19 10:30:00,466.77,467.38,463.05,463.39,20933.0,428.3423,428.9021,424.9286,425.2406,20933.0
2022-04-19 10:35:00,463.4,464.44,463.12,464.12,8183.0,425.2498,426.2042,424.9928,425.9105,8183.0
2022-04-19 10:40:00,464.49,465.18,463.54,463.69,7428.0,426.25,426.8832,425.3782,425.5159,7428.0
2022-04-19 10:45:00,463.58,464.17,463.11,464.17,4407.0,425.415,425.9564,424.9836,425.9564,4407.0
2022-04-19 10:50:00,463.89,465.34,463.84,464.31,3727.0,425.6994,427.0301,425.6536,426.0849,3727.0
2022-04-19 10:55:00,464.23,464.49,463.39,463.81,5193.0,426.0114,426.25,425.2406,425.626,5193.0
2022-04-19 11:00:00,464.25,464.58,463.86,464.29,2878.0,426.0298,426.3326,425.6719,426.0665,2878.0
2022-04-19 11:05:00,464.08,464.08,460.69,462.16,22845.0,425.8738,425.8738,422.7629,424.1119,22845.0
2022-04-19 11:10:00,462.33,463.45,461.56,462.93,14139.0,424.2679,425.2957,423.5613,424.8185,14139.0
2022-04-19 11:15:00,462.9,463.15,462.59,463.0,2983.0,424.7909,425.0204,424.5065,424.8827,2983.0
2022-04-19 11:20:00,462.92,463.04,461.35,462.36,13787.0,424.8093,424.9194,423.3685,424.2954,13787.0
2022-04-19 11:25:00,462.36,462.36,461.64,461.66,3729.0,424.2954,424.2954,423.6347,423.653,3729.0
2022-04-19 11:30:00,461.69,461.75,461.15,461.18,5667.0,423.6806,423.7356,423.185,423.2125,5667.0
2022-04-19 11:35:00,461.21,461.45,460.85,461.21,12507.0,423.2401,423.4603,422.9097,423.2401,12507.0
2022-04-19 11:40:00,461.22,461.86,460.04,460.04,11499.0,423.2492,423.8366,422.1664,422.1664,11499.0
2022-04-19 11:45:00,460.04,461.06,459.29,460.92,9563.0,422.1664,423.1024,421.4781,422.9739,9563.0
2022-04-19 11:50:00,460.91,461.52,460.91,461.11,4357.0,422.9648,423.5245,422.9648,423.1483,4357.0
2022-04-19 11:55:00,461.28,461.46,460.69,461.43,11350.0,423.3043,423.4695,422.7629,423.442,11350.0
2022-04-19 12:00:00,461.37,462.48,461.28,461.8,6180.0,423.3869,424.4055,423.3043,423.7815,6180.0
2022-04-19 12:05:00,462.06,463.0,461.78,462.96,7656.0,424.0201,424.8827,423.7631,424.846,7656.0
2022-04-19 12:10:00,462.63,462.89,462.45,462.59,2633.0,424.5432,424.7818,424.378,424.5065,2633.0
2022-04-19 12:15:00,462.58,463.59,462.55,462.9,4434.0,424.4973,425.4241,424.4698,424.7909,4434.0
2022-04-19 12:20:00,462.9,463.48,462.54,462.91,10110.0,424.7909,425.3232,424.4606,424.8001,10110.0
2022-04-19 12:25:00,463.19,463.84,462.99,463.58,4167.0,425.0571,425.6536,424.8735,425.415,4167.0
2022-04-19 12:30:00,463.83,464.28,463.3,464.13,4931.0,425.6444,426.0573,425.158,425.9197,4931.0
2022-04-19 12:35:00,464.18,464.19,463.56,463.82,3505.0,425.9656,425.9747,425.3966,425.6352,3505.0
2022-04-19 12:40:00,463.97,464.63,463.86,464.46,5221.0,425.7728,426.3785,425.6719,426.2225,5221.0
2022-04-19 12:45:00,464.42,464.6,463.96,463.96,4300.0,426.1858,426.351,425.7637,425.7637,4300.0
2022-04-19 12:50:00,464.18,464.5,463.96,464.12,4700.0,425.9656,426.2592,425.7637,425.9105,4700.0
2022-04-19 12:55:00,463.96,463.96,463.5,463.5,3346.0,425.7637,425.7637,425.3415,425.3415,3346.0
2022-04-19 13:00:00,463.57,463.78,463.25,463.38,8466.0,425.4058,425.5985,425.1121,425.2314,8466.0
2022-04-19 13:05:00,463.37,464.08,463.37,463.97,6255.0,425.2222,425.8738,425.2222,425.7728,6255.0
2022-04-19 13:10:00,464.0,464.13,463.6,463.86,3506.0,425.8004,425.9197,425.4333,425.6719,3506.0
2022-04-19 13:15:00,463.86,463.99,462.19,462.31,13584.0,425.6719,425.7912,424.1394,424.2495,13584.0
2022-04-19 13:20:00,462.31,462.88,461.89,462.65,13078.0,424.2495,424.7726,423.8641,424.5615,13078.0
2022-04-19 13:25:00,462.69,463.4,462.64,463.0,7669.0,424.5982,425.2498,424.5523,424.8827,7669.0
2022-04-19 13:30:00,462.91,462.91,461.69,462.0,7075.0,424.8001,424.8001,423.6806,423.965,7075.0
2022-04-19 13:35:00,462.16,462.49,462.15,462.45,2977.0,424.1119,424.4147,424.1027,424.378,2977.0
2022-04-19 13:40:00,462.3,462.46,460.72,461.12,6723.0,424.2403,424.3872,422.7904,423.1575,6723.0
2022-04-19 13:45:00,461.59,462.12,461.2,462.12,5114.0,423.5888,424.0752,423.2309,424.0752,5114.0
2022-04-19 13:50:00,462.12,462.41,461.85,461.85,6085.0,424.0752,424.3413,423.8274,423.8274,6085.0
2022-04-19 13:55:00,461.65,461.81,461.29,461.36,6640.0,423.6438,423.7907,423.3135,423.3777,6640.0
2022-04-19 14:00:00,461.42,461.5,461.0,461.23,5838.0,423.4328,423.5062,423.0474,423.2584,5838.0
2022-04-19 14:05:00,461.35,463.38,461.35,462.8,14063.0,423.3685,425.2314,423.3685,424.6992,14063.0
2022-04-19 14:10:00,462.38,462.57,461.11,461.7,6520.0,424.3137,424.4881,423.1483,423.6897,6520.0
2022-04-19 14:15:00,461.67,461.76,461.29,461.29,3832.0,423.6622,423.7448,423.3135,423.3135,3832.0
2022-04-19 14:20:00,461.42,461.81,461.19,461.74,4446.0,423.4328,423.7907,423.2217,423.7264,4446.0
2022-04-19 14:25:00,461.83,461.83,460.75,460.79,5284.0,423.809,423.809,422.8179,422.8546,5284.0
2022-04-19 14:30:00,460.6,460.83,460.2,460.28,9466.0,422.6803,422.8914,422.3132,422.3866,9466.0
2022-04-19 14:35:00,460.39,460.8,460.2,460.5,5354.0,422.4876,422.8638,422.3132,422.5885,5354.0
2022-04-19 14:40:00,460.63,460.95,460.32,460.85,4845.0,422.7078,423.0015,422.4233,422.9097,4845.0
2022-04-19 14:45:00,460.95,460.97,460.42,460.42,3321.0,423.0015,423.0198,422.5151,422.5151,3321.0
2022-04-19 14:50:00,460.21,460.41,459.81,460.09,9106.0,422.3224,422.5059,421.9553,422.2123,9106.0
2022-04-19 14:55:00,460.15,460.92,460.14,460.66,8231.0,422.2673,422.9739,422.2582,422.7354,8231.0
2022-04-19 15:00:00,460.6,460.85,459.84,460.0,8440.0,422.6803,422.9097,421.9829,422.1297,8440.0
2022-04-19 15:05:00,459.88,460.15,459.02,459.04,17446.0,422.0196,422.2673,421.2304,421.2487,17446.0
2022-04-19 15:10:00,459.06,459.85,459.02,459.42,19599.0,421.2671,421.992,421.2304,421.5974,19599.0
2022-04-19 15:15:00,459.33,461.06,459.33,460.95,8148.0,421.5148,423.1024,421.5148,423.0015,8148.0
2022-04-19 15:20:00,460.91,461.16,460.54,461.15,6416.0,422.9648,423.1942,422.6252,423.185,6416.0
2022-04-19 15:25:00,461.16,461.18,460.56,460.74,5517.0,423.1942,423.2125,422.6436,422.8088,5517.0
2022-04-19 15:30:00,460.68,460.75,460.32,460.34,9393.0,422.7537,422.8179,422.4233,422.4417,9393.0
2022-04-19 15:35:00,460.43,460.82,459.88,460.02,14276.0,422.5243,422.8822,422.0196,422.148,14276.0
2022-04-19 15:40:00,460.13,460.36,459.66,459.66,22983.0,422.249,422.46,421.8177,421.8177,22983.0
2022-04-19 15:45:00,459.68,459.77,458.79,458.88,31547.0,421.836,421.9186,421.0193,421.1019,31547.0
2022-04-19 15:50:00,458.96,460.25,458.96,459.29,27705.0,421.1753,422.3591,421.1753,421.4781,27705.0
2022-04-19 15:55:00,459.33,460.3,458.42,460.21,73558.0,421.5148,422.405,420.6798,422.3224,73558.0
2022-04-20 09:30:00,459.88,461.36,458.79,459.53,37051.0,422.0196,423.3777,421.0193,421.6984,37051.0
2022-04-20 09:35:00,459.33,459.97,457.4,458.9,11758.0,421.5148,422.1022,419.7437,421.1202,11758.0
2022-04-20 09:40:00,458.97,459.58,456.69,457.31,43946.0,421.1845,421.7443,419.0922,419.6611,43946.0
2022-04-20 09:45:00,457.11,457.13,454.6,454.9,12126.0,419.4776,419.496,417.1743,417.4496,12126.0
2022-04-20 09:50:00,455.15,456.81,454.85,456.01,12781.0,417.679,419.2023,417.4037,418.4682,12781.0
2022-04-20 09:55:00,456.32,456.84,455.6,455.83,6988.0,418.7526,419.2298,418.0919,418.303,6988.0
2022-04-20 10:00:00,456.05,456.05,454.27,455.9,15783.0,418.5049,418.5049,416.8714,418.3672,15783.0
2022-04-20 10:05:00,455.92,458.29,455.92,457.34,19858.0,418.3856,420.5605,418.3856,419.6887,19858.0
2022-04-20 10:10:00,457.35,457.44,456.19,456.9,7315.0,419.6979,419.7804,418.6334,419.2849,7315.0
2022-04-20 10:15:00,456.75,456.76,454.94,456.34,15003.0,419.1472,419.1564,417.4863,418.771,15003.0
2022-04-20 10:20:00,456.2,456.71,455.79,456.6,7531.0,418.6425,419.1105,418.2663,419.0096,7531.0
2022-04-20 10:25:00,456.69,456.75,455.77,455.98,4898.0,419.0922,419.1472,418.2479,418.4406,4898.0
2022-04-20 10:30:00,456.1,457.85,456.1,457.22,6103.0,418.5508,420.1567,418.5508,419.5786,6103.0
2022-04-20 10:35:00,457.36,457.8,457.14,457.75,3244.0,419.707,420.1108,419.5051,420.0649,3244.0
2022-04-20 10:40:00,457.81,458.65,457.65,458.31,7541.0,420.12,420.8908,419.9732,420.5788,7541.0
2022-04-20 10:45:00,458.22,459.13,458.19,458.19,6332.0,420.4962,421.3313,420.4687,420.4687,6332.0
2022-04-20 10:50:00,458.04,458.31,457.47,457.75,5900.0,420.331,420.5788,419.808,420.0649,5900.0
2022-04-20 10:55:00,457.69,457.95,457.03,457.14,5608.0,420.0099,420.2485,419.4042,419.5051,5608.0
2022-04-20 11:00:00,457.03,457.38,456.14,456.99,9715.0,419.4042,419.7254,418.5875,419.3675,9715.0
2022-04-20 11:05:00,456.83,457.08,456.4,456.83,5239.0,419.2207,419.4501,418.8261,419.2207,5239.0
2022-04-20 11:10:00,456.71,457.06,456.26,457.06,6019.0,419.1105,419.4317,418.6976,419.4317,6019.0
2022-04-20 11:15:00,456.88,456.88,456.3,456.54,4622.0,419.2665,419.2665,418.7343,418.9545,4622.0
2022-04-20 11:20:00,456.34,456.63,456.2,456.54,4429.0,418.771,419.0371,418.6425,418.9545,4429.0
2022-04-20 11:25:00,456.26,456.77,456.17,456.77,3404.0,418.6976,419.1656,418.615,419.1656,3404.0
2022-04-20 11:30:00,456.67,456.94,455.8,455.8,7379.0,419.0738,419.3216,418.2755,418.2755,7379.0
2022-04-20 11:35:00,455.7,456.27,455.68,456.05,6733.0,418.1837,418.7068,418.1653,418.5049,6733.0
2022-04-20 11:40:00,456.05,456.21,455.4,455.44,6953.0,418.5049,418.6517,417.9084,417.9451,6953.0
2022-04-20 11:45:00,455.53,456.0,455.18,456.0,8539.0,418.0277,418.459,417.7065,418.459,8539.0
2022-04-20 11:50:00,456.08,456.24,455.76,455.87,5159.0,418.5324,418.6792,418.2388,418.3397,5159.0
2022-04-20 11:55:00,455.99,456.27,455.78,456.18,7764.0,418.4498,418.7068,418.2571,418.6242,7764.0
2022-04-20 12:00:00,456.25,456.47,455.91,456.19,10893.0,418.6884,418.8903,418.3764,418.6334,10893.0
2022-04-20 12:05:00,456.27,456.75,456.27,456.49,6495.0,418.7068,419.1472,418.7068,418.9087,6495.0
2022-04-20 12:10:00,456.37,456.37,455.94,456.36,3851.0,418.7985,418.7985,418.4039,418.7894,3851.0
2022-04-20 12:15:00,456.12,456.59,455.89,456.59,5911.0,418.5691,419.0004,418.358,419.0004,5911.0
2022-04-20 12:20:00,456.65,457.0,456.37,457.0,2945.0,419.0555,419.3767,418.7985,419.3767,2945.0
2022-04-20 12:25:00,457.17,457.22,456.42,456.68,4556.0,419.5327,419.5786,418.8444,419.083,4556.0
2022-04-20 12:30:00,456.78,457.73,456.55,457.4,6264.0,419.1748,420.0466,418.9637,419.7437,6264.0
2022-04-20 12:35:00,457.27,457.46,457.09,457.31,2879.0,419.6244,419.7988,419.4593,419.6611,2879.0
2022-04-20 12:40:00,457.4,457.52,456.81,457.15,9386.0,419.7437,419.8539,419.2023,419.5143,9386.0
2022-04-20 12:45:00,457.04,457.31,456.81,457.13,4300.0,419.4134,419.6611,419.2023,419.496,4300.0
2022-04-20 12:50:00,457.13,457.57,457.03,457.39,3572.0,419.496,419.8997,419.4042,419.7346,3572.0
2022-04-20 12:55:00,457.36,457.6,457.32,457.34,4400.0,419.707,419.9273,419.6703,419.6887,4400.0
2022-04-20 13:00:00,457.41,457.41,456.97,457.15,4499.0,419.7529,419.7529,419.3491,419.5143,4499.0
2022-04-20 13:05:00,457.2,457.53,457.07,457.17,8390.0,419.5602,419.863,419.4409,419.5327,8390.0
2022-04-20 13:10:00,457.0,457.23,456.6,457.21,6025.0,419.3767,419.5877,419.0096,419.5694,6025.0
2022-04-20 13:15:00,457.21,457.21,456.43,456.43,5531.0,419.5694,419.5694,418.8536,418.8536,5531.0
2022-04-20 13:20:00,456.47,456.96,456.44,456.53,3911.0,418.8903,419.34,418.8628,418.9454,3911.0
2022-04-20 13:25:00,456.83,456.95,456.44,456.95,3201.0,419.2207,419.3308,418.8628,419.3308,3201.0
2022-04-20 13:30:00,456.93,457.27,456.69,457.27,7906.0,419.3124,419.6244,419.0922,419.6244,7906.0
2022-04-20 13:35:00,457.48,457.55,457.02,457.23,7033.0,419.8171,419.8814,419.395,419.5877,7033.0
2022-04-20 13:40:00,457.33,457.91,457.03,457.06,4806.0,419.6795,420.2117,419.4042,419.4317,4806.0
2022-04-20 13:45:00,457.08,457.17,456.8,456.95,5486.0,419.4501,419.5327,419.1931,419.3308,5486.0
2022-04-20 13:50:00,457.11,457.11,456.26,456.39,5905.0,419.4776,419.4776,418.6976,418.8169,5905.0
2022-04-20 13:55:00,456.51,456.77,456.44,456.71,4533.0,418.927,419.1656,418.8628,419.1105,4533.0
2022-04-20 14:00:00,456.92,457.02,456.53,456.71,4760.0,419.3033,419.395,418.9454,419.1105,4760.0
2022-04-20 14:05:00,456.51,456.55,456.25,456.43,5804.0,418.927,418.9637,418.6884,418.8536,5804.0
2022-04-20 14:10:00,456.36,456.72,456.31,456.31,4378.0,418.7894,419.1197,418.7435,418.7435,4378.0
2022-04-20 14:15:00,456.23,456.35,455.42,455.6,5620.0,418.6701,418.7802,417.9267,418.0919,5620.0
2022-04-20 14:20:00,455.57,455.89,455.36,455.72,4677.0,418.0644,418.358,417.8717,418.202,4677.0
2022-04-20 14:25:00,455.78,455.93,455.18,455.22,5285.0,418.2571,418.3948,417.7065,417.7432,5285.0
2022-04-20 14:30:00,455.34,455.46,454.68,455.29,9909.0,417.8533,417.9634,417.2477,417.8074,9909.0
2022-04-20 14:35:00,455.25,455.48,454.84,455.37,4472.0,417.7707,417.9818,417.3945,417.8809,4472.0
2022-04-20 14:40:00,455.18,455.43,455.09,455.27,4038.0,417.7065,417.9359,417.6239,417.7891,4038.0
2022-04-20 14:45:00,455.17,455.55,454.88,455.27,7220.0,417.6973,418.046,417.4312,417.7891,7220.0
2022-04-20 14:50:00,455.05,455.06,454.44,454.54,4565.0,417.5872,417.5964,417.0274,417.1192,4565.0
2022-04-20 14:55:00,454.64,454.64,454.0,454.15,9034.0,417.211,417.211,416.6236,416.7613,9034.0
2022-04-20 15:00:00,454.15,454.4,453.96,454.35,6780.0,416.7613,416.9907,416.5869,416.9448,6780.0
2022-04-20 15:05:00,454.37,454.55,454.18,454.55,4065.0,416.9632,417.1284,416.7888,417.1284,4065.0
2022-04-20 15:10:00,454.51,454.87,454.25,454.86,6215.0,417.0917,417.422,416.8531,417.4128,6215.0
2022-04-20 15:15:00,454.75,454.75,454.03,454.11,5821.0,417.3119,417.3119,416.6512,416.7246,5821.0
2022-04-20 15:20:00,454.28,454.66,454.28,454.59,4135.0,416.8806,417.2293,416.8806,417.1651,4135.0
2022-04-20 15:25:00,454.79,455.49,454.76,454.76,4935.0,417.3486,417.991,417.3211,417.3211,4935.0
2022-04-20 15:30:00,454.87,455.56,454.81,455.03,12027.0,417.422,418.0552,417.367,417.5689,12027.0
2022-04-20 15:35:00,454.93,455.39,454.84,455.13,13313.0,417.4771,417.8992,417.3945,417.6606,13313.0
2022-04-20 15:40:00,455.09,455.26,454.19,454.65,20750.0,417.6239,417.7799,416.798,417.2201,20750.0
2022-04-20 15:45:00,454.65,454.87,454.28,454.5,11019.0,417.2201,417.422,416.8806,417.0825,11019.0
2022-04-20 15:50:00,454.55,454.74,452.78,453.53,40468.0,417.1284,417.3027,415.5041,416.1923,40468.0
2022-04-20 15:55:00,453.51,454.05,453.17,453.66,60358.0,416.174,416.6695,415.862,416.3116,60358.0
2022-04-21 09:30:00,455.0,455.95,448.3,448.36,50360.0,417.5413,418.4131,411.3929,411.448,50360.0
2022-04-21 09:35:00,448.24,450.95,447.6,450.95,17718.0,411.3378,413.8247,410.7505,413.8247,17718.0
2022-04-21 09:40:00,450.06,451.12,450.05,450.52,3620.0,413.008,413.9807,412.9988,413.4301,3620.0
2022-04-21 09:45:00,450.71,452.71,450.08,452.55,6784.0,413.6045,415.4398,413.0264,415.293,6784.0
2022-04-21 09:50:00,452.49,452.5,449.52,449.97,43966.0,415.238,415.2471,412.5125,412.9254,43966.0
2022-04-21 09:55:00,450.0,450.58,447.06,447.23,30504.0,412.953,413.4852,410.255,410.411,30504.0
2022-04-21 10:00:00,447.35,447.69,446.2,446.89,54831.0,410.5211,410.8331,409.4658,410.099,54831.0
2022-04-21 10:05:00,446.9,447.47,446.32,446.99,27690.0,410.1082,410.6312,409.5759,410.1908,27690.0
2022-04-21 10:10:00,446.79,448.84,446.68,448.36,15917.0,410.0072,411.8885,409.9063,411.448,15917.0
2022-04-21 10:15:00,448.43,451.04,448.43,450.32,14768.0,411.5122,413.9073,411.5122,413.2466,14768.0
2022-04-21 10:20:00,450.57,451.77,450.38,450.68,33759.0,413.476,414.5772,413.3017,413.577,33759.0
2022-04-21 10:25:00,450.69,450.86,448.06,448.94,14748.0,413.5861,413.7422,411.1727,411.9802,14748.0
2022-04-21 10:30:00,448.72,449.84,448.57,449.19,22061.0,411.7783,412.8061,411.6407,412.2096,22061.0
2022-04-21 10:35:00,449.03,450.9,448.7,450.28,44690.0,412.0628,413.7789,411.76,413.2099,44690.0
2022-04-21 10:40:00,450.36,450.67,449.52,449.52,10600.0,413.2833,413.5678,412.5125,412.5125,10600.0
2022-04-21 10:45:00,449.63,450.93,449.63,450.85,22914.0,412.6134,413.8064,412.6134,413.733,22914.0
2022-04-21 10:50:00,451.0,451.44,450.69,450.79,3861.0,413.8706,414.2744,413.5861,413.6779,3861.0
2022-04-21 10:55:00,450.78,450.91,450.01,450.11,6432.0,413.6687,413.788,412.9621,413.0539,6432.0
2022-04-21 11:00:00,450.27,450.48,448.84,449.84,34850.0,413.2007,413.3934,411.8885,412.8061,34850.0
2022-04-21 11:05:00,449.55,450.24,449.29,449.87,2346.0,412.54,413.1732,412.3014,412.8337,2346.0
2022-04-21 11:10:00,449.75,450.05,449.43,449.96,3927.0,412.7235,412.9988,412.4299,412.9162,3927.0
2022-04-21 11:15:00,449.74,449.88,449.12,449.46,3293.0,412.7144,412.8428,412.1454,412.4574,3293.0
2022-04-21 11:20:00,449.57,450.41,449.22,450.19,31195.0,412.5584,413.3292,412.2372,413.1273,31195.0
2022-04-21 11:25:00,449.91,449.91,448.55,449.58,6808.0,412.8704,412.8704,411.6223,412.5675,6808.0
2022-04-21 11:30:00,449.76,450.41,449.38,450.25,3632.0,412.7327,413.3292,412.384,413.1824,3632.0
2022-04-21 11:35:00,450.12,450.4,449.64,449.76,4165.0,413.0631,413.32,412.6226,412.7327,4165.0
2022-04-21 11:40:00,449.79,449.79,449.02,449.36,4538.0,412.7602,412.7602,412.0536,412.3656,4538.0
2022-04-21 11:45:00,449.51,449.65,449.21,449.35,4723.0,412.5033,412.6318,412.228,412.3565,4723.0
2022-04-21 11:50:00,449.11,449.4,448.92,449.28,6170.0,412.1362,412.4023,411.9619,412.2922,6170.0
2022-04-21 11:55:00,449.09,449.31,447.45,447.45,18278.0,412.1179,412.3198,410.6129,410.6129,18278.0
2022-04-21 12:00:00,447.0,447.01,445.66,446.43,16998.0,410.1999,410.2091,408.9703,409.6769,16998.0
2022-04-21 12:05:00,446.42,446.42,445.81,446.38,8463.0,409.6677,409.6677,409.1079,409.631,8463.0
2022-04-21 12:10:00,446.45,447.29,446.38,446.83,4948.0,409.6952,410.4661,409.631,410.0439,4948.0
2022-04-21 12:15:00,447.05,447.05,446.41,446.69,3882.0,410.2458,410.2458,409.6585,409.9155,3882.0
2022-04-21 12:20:00,446.66,446.68,445.71,445.76,6804.0,409.8879,409.9063,409.0161,409.062,6804.0
2022-04-21 12:25:00,445.71,446.03,445.53,445.73,4331.0,409.0161,409.3098,408.851,409.0345,4331.0
2022-04-21 12:30:00,445.6,445.77,445.05,445.37,14612.0,408.9152,409.0712,408.4105,408.7041,14612.0
2022-04-21 12:35:00,445.37,445.4,443.89,444.11,25030.0,408.7041,408.7317,407.346,407.5479,25030.0
2022-04-21 12:40:00,444.61,444.9,444.55,444.73,4227.0,408.0067,408.2728,407.9516,408.1168,4227.0
2022-04-21 12:45:00,444.71,444.78,443.9,444.48,11816.0,408.0985,408.1627,407.3551,407.8874,11816.0
2022-04-21 12:50:00,444.34,444.34,443.03,443.1,5512.0,407.7589,407.7589,406.5568,406.621,5512.0
2022-04-21 12:55:00,443.16,443.45,442.19,442.29,9033.0,406.6761,406.9422,405.7859,405.8777,9033.0
2022-04-21 13:00:00,442.39,442.95,442.01,442.45,8580.0,405.9695,406.4834,405.6207,406.0245,8580.0
2022-04-21 13:05:00,442.39,443.16,442.34,442.89,4446.0,405.9695,406.6761,405.9236,406.4283,4446.0
2022-04-21 13:10:00,443.07,443.29,442.87,443.16,5012.0,406.5935,406.7954,406.4099,406.6761,5012.0
2022-04-21 13:15:00,443.0,443.21,442.59,442.68,4161.0,406.5292,406.722,406.153,406.2356,4161.0
2022-04-21 13:20:00,442.65,443.26,442.43,442.94,7133.0,406.2081,406.7678,406.0062,406.4742,7133.0
2022-04-21 13:25:00,442.91,442.92,442.23,442.51,11194.0,406.4467,406.4558,405.8226,406.0796,11194.0
2022-04-21 13:30:00,442.65,443.55,442.62,443.35,8983.0,406.2081,407.034,406.1805,406.8504,8983.0
2022-04-21 13:35:00,443.29,443.48,442.89,442.92,9715.0,406.7954,406.9697,406.4283,406.4558,9715.0
2022-04-21 13:40:00,442.86,443.02,442.02,442.23,7198.0,406.4008,406.5476,405.6299,405.8226,7198.0
2022-04-21 13:45:00,442.11,443.02,441.73,442.8,7211.0,405.7125,406.5476,405.3638,406.3457,7211.0
2022-04-21 13:50:00,442.98,443.09,442.49,442.9,3726.0,406.5109,406.6118,406.0612,406.4375,3726.0
2022-04-21 13:55:00,442.75,442.81,441.91,442.05,7744.0,406.2998,406.3549,405.529,405.6575,7744.0
2022-04-21 14:00:00,441.89,442.04,441.2,441.28,6991.0,405.5106,405.6483,404.8774,404.9508,6991.0
2022-04-21 14:05:00,441.36,441.6,441.24,441.45,5024.0,405.0243,405.2445,404.9141,405.1068,5024.0
2022-04-21 14:10:00,441.5,442.11,441.25,442.11,5208.0,405.1527,405.7125,404.9233,405.7125,5208.0
2022-04-21 14:15:00,442.06,442.14,441.27,442.13,5646.0,405.6666,405.74,404.9417,405.7309,5646.0
2022-04-21 14:20:00,442.16,442.67,441.84,442.07,12837.0,405.7584,406.2264,405.4647,405.6758,12837.0
2022-04-21 14:25:00,442.19,442.34,441.8,442.13,10441.0,405.7859,405.9236,405.428,405.7309,10441.0
2022-04-21 14:30:00,442.09,442.32,441.85,442.16,5389.0,405.6942,405.9052,405.4739,405.7584,5389.0
2022-04-21 14:35:00,442.31,442.68,442.05,442.15,5925.0,405.896,406.2356,405.6575,405.7492,5925.0
2022-04-21 14:40:00,442.32,442.32,441.71,441.85,8503.0,405.9052,405.9052,405.3454,405.4739,8503.0
2022-04-21 14:45:00,441.83,441.98,441.23,441.4,6017.0,405.4556,405.5932,404.905,405.061,6017.0
2022-04-21 14:50:00,441.49,442.0,440.89,441.88,10522.0,405.1436,405.6116,404.593,405.5014,10522.0
2022-04-21 14:55:00,441.94,442.14,441.66,441.81,4255.0,405.5565,405.74,405.2996,405.4372,4255.0
2022-04-21 15:00:00,441.51,441.51,440.99,440.99,958.0,405.1619,405.1619,404.6847,404.6847,958.0
2022-04-21 15:05:00,440.98,441.19,440.57,440.64,7959.0,404.6755,404.8683,404.2993,404.3635,7959.0
2022-04-21 15:10:00,440.58,440.82,440.28,440.46,3330.0,404.3085,404.5287,404.0332,404.1984,3330.0
2022-04-21 15:15:00,440.56,440.61,440.09,440.09,8995.0,404.2901,404.336,403.8588,403.8588,8995.0
2022-04-21 15:20:00,440.02,440.34,439.66,439.86,9462.0,403.7946,404.0882,403.4642,403.6477,9462.0
2022-04-21 15:25:00,440.14,440.6,439.96,440.47,7623.0,403.9047,404.3268,403.7395,404.2075,7623.0
2022-04-21 15:30:00,440.34,440.8,439.99,439.99,7534.0,404.0882,404.5104,403.767,403.767,7534.0
2022-04-21 15:35:00,439.91,440.05,439.2,439.53,13150.0,403.6936,403.8221,403.0421,403.3449,13150.0
2022-04-21 15:40:00,439.56,440.07,439.4,439.96,10930.0,403.3724,403.8405,403.2256,403.7395,10930.0
2022-04-21 15:45:00,439.91,440.21,438.85,438.85,19865.0,403.6936,403.9689,402.7209,402.7209,19865.0
2022-04-21 15:50:00,438.91,440.13,438.91,439.74,26939.0,402.776,403.8955,402.776,403.5376,26939.0
2022-04-21 15:55:00,439.88,440.04,439.2,439.79,80157.0,403.6661,403.8129,403.0421,403.5835,80157.0
2022-04-22 09:30:00,440.89,441.81,438.39,440.8,37960.0,404.593,405.4372,402.2988,404.5104,37960.0
2022-04-22 09:35:00,440.6,444.34,440.6,443.13,13079.0,404.3268,407.7589,404.3268,406.6485,13079.0
2022-04-22 09:40:00,442.76,444.74,442.76,443.35,15178.0,406.309,408.126,406.309,406.8504,15178.0
2022-04-22 09:45:00,443.69,446.8,442.01,446.8,16956.0,407.1624,410.0164,405.6207,410.0164,16956.0
2022-04-22 09:50:00,446.34,450.9,446.27,450.44,27686.0,409.5943,413.7789,409.53,413.3567,27686.0
2022-04-22 09:55:00,450.11,450.23,446.84,446.84,10622.0,413.0539,413.164,410.0531,410.0531,10622.0
2022-04-22 10:00:00,446.8,447.59,444.94,446.39,48353.0,410.0164,410.7414,408.3095,409.6402,48353.0
2022-04-22 10:05:00,446.0,446.24,444.5,445.21,18305.0,409.2823,409.5025,407.9058,408.5573,18305.0
2022-04-22 10:10:00,445.07,446.23,445.0,445.78,11103.0,408.4288,409.4933,408.3646,409.0804,11103.0
2022-04-22 10:15:00,446.04,446.1,444.75,444.75,16403.0,409.319,409.374,408.1352,408.1352,16403.0
2022-04-22 10:20:00,444.16,444.89,443.69,443.78,14596.0,407.5937,408.2636,407.1624,407.245,14596.0
2022-04-22 10:25:00,443.81,444.88,443.63,444.69,14727.0,407.2726,408.2545,407.1074,408.0801,14727.0
2022-04-22 10:30:00,444.6,446.92,444.45,446.23,9576.0,407.9975,410.1265,407.8599,409.4933,9576.0
2022-04-22 10:35:00,446.28,447.21,445.22,445.31,14752.0,409.5392,410.3926,408.5665,408.6491,14752.0
2022-04-22 10:40:00,445.31,445.78,444.82,445.42,7822.0,408.6491,409.0804,408.1994,408.75,7822.0
2022-04-22 10:45:00,445.31,445.45,443.77,443.97,8367.0,408.6491,408.7775,407.2358,407.4194,8367.0
2022-04-22 10:50:00,444.06,444.86,444.06,444.72,4857.0,407.502,408.2361,407.502,408.1076,4857.0
2022-04-22 10:55:00,444.22,444.85,444.15,444.6,5347.0,407.6488,408.2269,407.5846,407.9975,5347.0
2022-04-22 11:00:00,444.63,444.86,444.06,444.61,4860.0,408.025,408.2361,407.502,408.0067,4860.0
2022-04-22 11:05:00,444.69,445.96,444.05,445.15,8319.0,408.0801,409.2456,407.4928,408.5022,8319.0
2022-04-22 11:10:00,445.44,446.25,445.26,446.09,5013.0,408.7684,409.5117,408.6032,409.3649,5013.0
2022-04-22 11:15:00,446.24,447.7,445.99,446.3,10121.0,409.5025,410.8423,409.2731,409.5576,10121.0
2022-04-22 11:20:00,446.21,447.58,446.21,447.47,11608.0,409.475,410.7322,409.475,410.6312,11608.0
2022-04-22 11:25:00,447.47,447.73,446.29,446.31,5493.0,410.6312,410.8698,409.5484,409.5667,5493.0
2022-04-22 11:30:00,446.76,446.76,445.52,445.52,9057.0,409.9797,409.9797,408.8418,408.8418,9057.0
2022-04-22 11:35:00,445.55,446.45,445.55,446.28,6882.0,408.8693,409.6952,408.8693,409.5392,6882.0
2022-04-22 11:40:00,446.44,447.18,446.07,446.08,11420.0,409.686,410.3651,409.3465,409.3557,11420.0
2022-04-22 11:45:00,446.0,446.53,445.39,445.81,8800.0,409.2823,409.7686,408.7225,409.1079,8800.0
2022-04-22 11:50:00,445.52,445.92,445.45,445.8,3274.0,408.8418,409.2088,408.7775,409.0987,3274.0
2022-04-22 11:55:00,445.5,445.61,445.0,445.19,5715.0,408.8234,408.9244,408.3646,408.5389,5715.0
2022-04-22 12:00:00,445.24,445.51,444.75,445.51,6028.0,408.5848,408.8326,408.1352,408.8326,6028.0
2022-04-22 12:05:00,445.45,446.24,445.25,446.23,3723.0,408.7775,409.5025,408.594,409.4933,3723.0
2022-04-22 12:10:00,446.15,446.87,446.14,446.66,7816.0,409.4199,410.0806,409.4107,409.8879,7816.0
2022-04-22 12:15:00,446.74,447.5,446.72,447.44,7902.0,409.9613,410.6588,409.943,410.6037,7902.0
2022-04-22 12:20:00,447.44,448.36,447.25,448.27,9090.0,410.6037,411.448,410.4294,411.3654,9090.0
2022-04-22 12:25:00,448.15,448.42,447.75,447.9,8688.0,411.2553,411.503,410.8882,411.0258,8688.0
2022-04-22 12:30:00,447.9,448.78,447.9,448.73,4816.0,411.0258,411.8334,411.0258,411.7875,4816.0
2022-04-22 12:35:00,448.63,449.08,448.31,448.36,5061.0,411.6957,412.1087,411.4021,411.448,5061.0
2022-04-22 12:40:00,448.17,448.47,448.15,448.24,4060.0,411.2736,411.5489,411.2553,411.3378,4060.0
2022-04-22 12:45:00,448.15,448.33,447.31,447.51,4857.0,411.2553,411.4204,410.4844,410.6679,4857.0
2022-04-22 12:50:00,447.58,447.86,447.28,447.35,3209.0,410.7322,410.9891,410.4569,410.5211,3209.0
2022-04-22 12:55:00,447.6,447.69,447.18,447.46,6132.0,410.7505,410.8331,410.3651,410.6221,6132.0
2022-04-22 13:00:00,447.43,447.43,446.28,446.56,3430.0,410.5945,410.5945,409.5392,409.7962,3430.0
2022-04-22 13:05:00,446.56,446.98,446.5,446.63,3867.0,409.7962,410.1816,409.7411,409.8604,3867.0
2022-04-22 13:10:00,446.67,446.83,446.34,446.56,3431.0,409.8971,410.0439,409.5943,409.7962,3431.0
2022-04-22 13:15:00,446.86,446.95,446.63,446.72,1948.0,410.0715,410.1541,409.8604,409.943,1948.0
2022-04-22 13:20:00,446.7,446.86,446.31,446.86,3304.0,409.9246,410.0715,409.5667,410.0715,3304.0
2022-04-22 13:25:00,446.66,447.21,446.59,447.08,5319.0,409.8879,410.3926,409.8237,410.2733,5319.0
2022-04-22 13:30:00,447.0,447.07,446.59,446.67,3387.0,410.1999,410.2642,409.8237,409.8971,3387.0
2022-04-22 13:35:00,446.36,446.78,446.36,446.64,4713.0,409.6126,409.998,409.6126,409.8696,4713.0
2022-04-22 13:40:00,446.56,446.73,446.24,446.73,6717.0,409.7962,409.9522,409.5025,409.9522,6717.0
2022-04-22 13:45:00,446.68,447.0,446.37,446.54,4808.0,409.9063,410.1999,409.6218,409.7778,4808.0
2022-04-22 13:50:00,446.52,447.24,446.46,446.8,3485.0,409.7595,410.4202,409.7044,410.0164,3485.0
2022-04-22 13:55:00,446.76,447.36,446.75,447.09,3949.0,409.9797,410.5303,409.9705,410.2825,3949.0
2022-04-22 14:00:00,446.92,447.36,446.85,447.24,4906.0,410.1265,410.5303,410.0623,410.4202,4906.0
2022-04-22 14:05:00,447.22,447.32,446.95,447.15,3191.0,410.4018,410.4936,410.1541,410.3376,3191.0
2022-04-22 14:10:00,447.33,447.69,447.11,447.14,4459.0,410.5028,410.8331,410.3009,410.3284,4459.0
2022-04-22 14:15:00,447.14,447.41,446.84,447.1,3796.0,410.3284,410.5762,410.0531,410.2917,3796.0
2022-04-22 14:20:00,447.29,447.68,447.07,447.31,3500.0,410.4661,410.824,410.2642,410.4844,3500.0
2022-04-22 14:25:00,447.2,447.3,447.04,447.17,2814.0,410.3835,410.4752,410.2366,410.3559,2814.0
2022-04-22 14:30:00,447.27,447.27,446.49,446.68,4688.0,410.4477,410.4477,409.7319,409.9063,4688.0
2022-04-22 14:35:00,446.86,447.04,446.66,446.97,4482.0,410.0715,410.2366,409.8879,410.1724,4482.0
2022-04-22 14:40:00,447.09,447.3,447.0,447.08,3040.0,410.2825,410.4752,410.1999,410.2733,3040.0
2022-04-22 14:45:00,447.22,447.67,447.16,447.57,4220.0,410.4018,410.8148,410.3468,410.723,4220.0
2022-04-22 14:50:00,447.56,447.63,447.15,447.46,5973.0,410.7138,410.7781,410.3376,410.6221,5973.0
2022-04-22 14:55:00,447.41,447.51,446.98,447.29,6459.0,410.5762,410.6679,410.1816,410.4661,6459.0
2022-04-22 15:00:00,447.26,447.52,446.5,446.5,7713.0,410.4385,410.6771,409.7411,409.7411,7713.0
2022-04-22 15:05:00,446.49,446.69,445.92,446.09,6958.0,409.7319,409.9155,409.2088,409.3649,6958.0
2022-04-22 15:10:00,446.14,447.34,445.85,447.03,8099.0,409.4107,410.5119,409.1446,410.2275,8099.0
2022-04-22 15:15:00,447.09,448.32,447.01,448.31,8278.0,410.2825,411.4113,410.2091,411.4021,8278.0
2022-04-22 15:20:00,448.5,448.68,447.96,447.97,6614.0,411.5764,411.7416,411.0809,411.0901,6614.0
2022-04-22 15:25:00,447.87,448.55,447.87,448.03,6601.0,410.9983,411.6223,410.9983,411.1451,6601.0
2022-04-22 15:30:00,448.15,449.19,448.08,449.1,7437.0,411.2553,412.2096,411.191,412.127,7437.0
2022-04-22 15:35:00,449.11,449.41,448.83,449.06,10878.0,412.1362,412.4115,411.8793,412.0903,10878.0
2022-04-22 15:40:00,449.2,449.52,448.62,448.72,10106.0,412.2188,412.5125,411.6866,411.7783,10106.0
2022-04-22 15:45:00,448.79,448.85,447.45,447.49,20046.0,411.8426,411.8976,410.6129,410.6496,20046.0
2022-04-22 15:50:00,447.47,447.47,446.39,446.67,21389.0,410.6312,410.6312,409.6402,409.8971,21389.0
2022-04-22 15:55:00,446.64,446.79,445.53,445.94,56186.0,409.8696,410.0072,408.851,409.2272,56186.0
2022-04-25 09:30:00,443.0,443.0,439.12,441.04,45397.0,406.5292,406.5292,402.9687,404.7306,45397.0
2022-04-25 09:35:00,441.03,441.03,439.1,439.99,6434.0,404.7214,404.7214,402.9503,403.767,6434.0
2022-04-25 09:40:00,439.83,443.29,439.72,442.68,9310.0,403.6202,406.7954,403.5193,406.2356,9310.0
2022-04-25 09:45:00,442.96,444.4,442.31,443.38,13451.0,406.4925,407.814,405.896,406.878,13451.0
2022-04-25 09:50:00,443.45,443.45,440.61,440.61,6765.0,406.9422,406.9422,404.336,404.336,6765.0
2022-04-25 09:55:00,440.72,441.73,439.54,440.04,13937.0,404.4369,405.3638,403.3541,403.8129,13937.0
2022-04-25 10:00:00,440.4,441.76,437.95,438.78,13008.0,404.1433,405.3913,401.895,402.6567,13008.0
2022-04-25 10:05:00,439.13,440.63,438.22,438.53,8554.0,402.9778,404.3544,402.1428,402.4272,8554.0
2022-04-25 10:10:00,438.14,439.49,438.14,438.95,4822.0,402.0693,403.3082,402.0693,402.8127,4822.0
2022-04-25 10:15:00,439.13,439.45,437.84,438.44,7605.0,402.9778,403.2715,401.794,402.3447,7605.0
2022-04-25 10:20:00,438.92,439.95,438.54,439.46,5612.0,402.7851,403.7303,402.4364,403.2807,5612.0
2022-04-25 10:25:00,439.77,440.19,439.0,439.12,6002.0,403.5652,403.9506,402.8585,402.9687,6002.0
2022-04-25 10:30:00,438.9,439.6,438.39,438.85,2993.0,402.7668,403.4092,402.2988,402.7209,2993.0
2022-04-25 10:35:00,439.73,440.31,438.32,438.67,6474.0,403.5284,404.0607,402.2345,402.5557,6474.0
2022-04-25 10:40:00,438.57,439.0,437.3,437.47,4735.0,402.4639,402.8585,401.2985,401.4545,4735.0
2022-04-25 10:45:00,437.44,437.98,437.29,437.98,4498.0,401.427,401.9225,401.2893,401.9225,4498.0
2022-04-25 10:50:00,438.12,438.24,437.28,437.49,3230.0,402.051,402.1611,401.2802,401.4729,3230.0
2022-04-25 10:55:00,437.44,437.72,433.27,436.43,44229.0,401.427,401.6839,397.6003,400.5001,44229.0
2022-04-25 11:00:00,436.17,436.63,435.22,436.29,9557.0,400.2615,400.6837,399.3897,400.3717,9557.0
2022-04-25 11:05:00,436.49,436.89,435.32,435.32,7240.0,400.5552,400.9223,399.4815,399.4815,7240.0
2022-04-25 11:10:00,435.58,437.35,435.32,436.69,5865.0,399.7201,401.3444,399.4815,400.7387,5865.0
2022-04-25 11:15:00,436.93,436.94,435.58,435.58,5686.0,400.959,400.9681,399.7201,399.7201,5686.0
2022-04-25 11:20:00,435.37,436.61,435.37,436.49,3393.0,399.5274,400.6653,399.5274,400.5552,3393.0
2022-04-25 11:25:00,436.32,436.89,436.07,436.13,6309.0,400.3992,400.9223,400.1698,400.2248,6309.0
2022-04-25 11:30:00,436.47,437.02,435.65,436.05,6043.0,400.5368,401.0416,399.7843,400.1514,6043.0
2022-04-25 11:35:00,436.19,436.61,435.01,435.01,7035.0,400.2799,400.6653,399.197,399.197,7035.0
2022-04-25 11:40:00,435.05,435.49,434.47,434.6,6093.0,399.2337,399.6375,398.7015,398.8208,6093.0
2022-04-25 11:45:00,434.43,434.46,433.67,434.04,9504.0,398.6648,398.6923,397.9674,398.3069,9504.0
2022-04-25 11:50:00,434.2,434.37,433.59,433.77,4922.0,398.4537,398.6097,397.8939,398.0591,4922.0
2022-04-25 11:55:00,434.49,434.84,434.41,434.59,1930.0,398.7198,399.041,398.6464,398.8116,1930.0
2022-04-25 12:00:00,434.56,435.07,434.18,434.78,5990.0,398.7841,399.2521,398.4354,398.986,5990.0
2022-04-25 12:05:00,434.93,436.35,434.9,436.03,7163.0,399.1236,400.4267,399.0961,400.1331,7163.0
2022-04-25 12:10:00,435.76,436.12,435.0,435.28,6329.0,399.8853,400.2156,399.1879,399.4448,6329.0
2022-04-25 12:15:00,435.24,435.34,433.5,433.79,6485.0,399.4081,399.4999,397.8113,398.0775,6485.0
2022-04-25 12:20:00,434.08,435.75,434.07,435.75,5598.0,398.3436,399.8761,398.3344,399.8761,5598.0
2022-04-25 12:25:00,435.56,435.86,434.97,435.03,2723.0,399.7018,399.9771,399.1603,399.2154,2723.0
2022-04-25 12:30:00,435.11,435.96,435.11,435.25,2242.0,399.2888,400.0688,399.2888,399.4173,2242.0
2022-04-25 12:35:00,435.29,435.8,435.28,435.52,2834.0,399.454,399.922,399.4448,399.665,2834.0
2022-04-25 12:40:00,435.32,435.58,434.81,434.81,3917.0,399.4815,399.7201,399.0135,399.0135,3917.0
2022-04-25 12:45:00,434.9,435.89,434.9,435.89,2344.0,399.0961,400.0046,399.0961,400.0046,2344.0
2022-04-25 12:50:00,435.86,436.13,435.26,435.49,7031.0,399.9771,400.2248,399.4265,399.6375,7031.0
2022-04-25 12:55:00,435.42,437.1,435.39,436.66,3051.0,399.5733,401.115,399.5457,400.7112,3051.0
2022-04-25 13:00:00,436.88,436.96,435.44,435.84,2603.0,400.9131,400.9865,399.5916,399.9587,2603.0
2022-04-25 13:05:00,435.54,436.7,435.49,436.53,15257.0,399.6834,400.7479,399.6375,400.5919,15257.0
2022-04-25 13:10:00,436.68,436.88,435.89,436.05,18065.0,400.7295,400.9131,400.0046,400.1514,18065.0
2022-04-25 13:15:00,436.18,436.6,435.69,435.78,7097.0,400.2707,400.6561,399.821,399.9036,7097.0
2022-04-25 13:20:00,435.95,436.39,435.95,436.29,1899.0,400.0596,400.4634,400.0596,400.3717,1899.0
2022-04-25 13:25:00,436.43,436.58,436.03,436.15,3034.0,400.5001,400.6378,400.1331,400.2432,3034.0
2022-04-25 13:30:00,436.09,436.65,435.97,436.11,2663.0,400.1881,400.702,400.078,400.2065,2663.0
2022-04-25 13:35:00,436.27,436.3,435.75,435.94,1820.0,400.3533,400.3808,399.8761,400.0505,1820.0
2022-04-25 13:40:00,436.03,436.28,435.63,435.92,2850.0,400.1331,400.3625,399.766,400.0321,2850.0
2022-04-25 13:45:00,435.8,436.32,435.76,436.31,1602.0,399.922,400.3992,399.8853,400.39,1602.0
2022-04-25 13:50:00,436.21,437.12,435.87,437.0,3288.0,400.2982,401.1333,399.9862,401.0232,3288.0
2022-04-25 13:55:00,436.86,437.13,436.41,436.41,2101.0,400.8947,401.1425,400.4818,400.4818,2101.0
2022-04-25 14:00:00,436.95,437.1,436.6,436.68,2919.0,400.9773,401.115,400.6561,400.7295,2919.0
2022-04-25 14:05:00,436.87,437.64,436.87,437.35,4145.0,400.9039,401.6105,400.9039,401.3444,4145.0
2022-04-25 14:10:00,437.94,438.2,437.77,438.18,4404.0,401.8858,402.1244,401.7298,402.1061,4404.0
2022-04-25 14:15:00,438.64,439.1,438.64,439.1,2415.0,402.5282,402.9503,402.5282,402.9503,2415.0
2022-04-25 14:20:00,438.93,439.79,438.7,439.74,5755.0,402.7943,403.5835,402.5832,403.5376,5755.0
2022-04-25 14:25:00,439.77,440.37,439.65,439.95,15890.0,403.5652,404.1158,403.455,403.7303,15890.0
2022-04-25 14:30:00,440.1,441.21,439.94,440.45,20479.0,403.868,404.8866,403.7212,404.1892,20479.0
2022-04-25 14:35:00,440.45,440.89,440.33,440.89,1913.0,404.1892,404.593,404.0791,404.593,1913.0
2022-04-25 14:40:00,440.38,440.53,440.07,440.5,3751.0,404.1249,404.2626,403.8405,404.2351,3751.0
2022-04-25 14:45:00,440.46,441.26,440.46,440.77,4119.0,404.1984,404.9325,404.1984,404.4828,4119.0
2022-04-25 14:50:00,440.67,441.23,440.66,441.17,2642.0,404.3911,404.905,404.3819,404.8499,2642.0
2022-04-25 14:55:00,441.29,441.62,440.72,440.83,9768.0,404.96,405.2629,404.4369,404.5379,9768.0
2022-04-25 15:00:00,440.46,440.78,440.32,440.58,4898.0,404.1984,404.492,404.0699,404.3085,4898.0
2022-04-25 15:05:00,440.7,441.18,440.5,441.06,5351.0,404.4186,404.8591,404.2351,404.749,5351.0
2022-04-25 15:10:00,440.88,441.26,440.09,440.24,20398.0,404.5838,404.9325,403.8588,403.9965,20398.0
2022-04-25 15:15:00,440.33,440.9,440.24,440.57,5538.0,404.0791,404.6021,403.9965,404.2993,5538.0
2022-04-25 15:20:00,440.69,441.75,440.62,441.75,5877.0,404.4094,405.3821,404.3452,405.3821,5877.0
2022-04-25 15:25:00,441.64,442.11,440.93,441.25,9524.0,405.2812,405.7125,404.6297,404.9233,9524.0
2022-04-25 15:30:00,441.22,441.86,441.03,441.75,10029.0,404.8958,405.4831,404.7214,405.3821,10029.0
2022-04-25 15:35:00,441.93,442.71,441.88,442.63,5429.0,405.5473,406.2631,405.5014,406.1897,5429.0
2022-04-25 15:40:00,442.75,443.29,442.42,443.29,6725.0,406.2998,406.7954,405.997,406.7954,6725.0
2022-04-25 15:45:00,443.22,444.82,443.22,444.69,37392.0,406.7311,408.1994,406.7311,408.0801,37392.0
2022-04-25 15:50:00,444.52,444.52,443.21,443.81,24275.0,407.9241,407.9241,406.722,407.2726,24275.0
2022-04-25 15:55:00,443.79,443.84,442.39,443.3,69836.0,407.2542,407.3001,405.9695,406.8045,69836.0
2022-04-26 09:30:00,447.04,448.01,443.49,445.85,37495.0,410.2366,411.1268,406.9789,409.1446,37495.0
2022-04-26 09:35:00,445.98,446.46,443.79,445.16,7673.0,409.2639,409.7044,407.2542,408.5114,7673.0
2022-04-26 09:40:00,446.2,447.91,444.98,445.53,23646.0,409.4658,411.035,408.3462,408.851,23646.0
2022-04-26 09:45:00,445.25,446.25,444.64,445.93,10344.0,408.594,409.5117,408.0342,409.218,10344.0
2022-04-26 09:50:00,445.54,446.0,443.23,444.98,20556.0,408.8601,409.2823,406.7403,408.3462,20556.0
2022-04-26 09:55:00,445.19,445.5,444.47,445.35,5357.0,408.5389,408.8234,407.8782,408.6858,5357.0
2022-04-26 10:00:00,445.2,447.9,444.62,446.42,9694.0,408.5481,411.0258,408.0159,409.6677,9694.0
2022-04-26 10:05:00,447.02,448.78,446.66,447.42,34982.0,410.2183,411.8334,409.8879,410.5854,34982.0
2022-04-26 10:10:00,447.63,447.63,446.41,446.53,3325.0,410.7781,410.7781,409.6585,409.7686,3325.0
2022-04-26 10:15:00,446.35,446.36,444.99,445.25,3533.0,409.6034,409.6126,408.3554,408.594,3533.0
2022-04-26 10:20:00,444.18,445.09,443.57,444.25,7617.0,407.6121,408.4472,407.0523,407.6763,7617.0
2022-04-26 10:25:00,444.35,444.81,443.95,444.77,6684.0,407.7681,408.1902,407.401,408.1535,6684.0
2022-04-26 10:30:00,444.48,444.94,443.74,444.06,6861.0,407.8874,408.3095,407.2083,407.502,6861.0
2022-04-26 10:35:00,444.1,444.64,443.83,443.94,9914.0,407.5387,408.0342,407.2909,407.3919,9914.0
2022-04-26 10:40:00,444.21,444.21,443.18,443.48,7971.0,407.6396,407.6396,406.6944,406.9697,7971.0
2022-04-26 10:45:00,443.68,444.46,443.68,444.07,16818.0,407.1533,407.869,407.1533,407.5112,16818.0
2022-04-26 10:50:00,443.87,446.08,443.87,445.92,31370.0,407.3276,409.3557,407.3276,409.2088,31370.0
2022-04-26 10:55:00,445.7,447.51,445.62,447.51,13352.0,409.007,410.6679,408.9335,410.6679,13352.0
2022-04-26 11:00:00,447.46,449.09,447.14,448.64,36702.0,410.6221,412.1179,410.3284,411.7049,36702.0
2022-04-26 11:05:00,448.82,451.3,448.81,451.06,22601.0,411.8701,414.1459,411.8609,413.9257,22601.0
2022-04-26 11:10:00,451.05,451.6,450.01,450.45,9586.0,413.9165,414.4212,412.9621,413.3659,9586.0
2022-04-26 11:15:00,450.66,451.99,450.63,451.46,12575.0,413.5586,414.7791,413.5311,414.2928,12575.0
2022-04-26 11:20:00,451.43,452.3,450.78,450.95,11916.0,414.2652,415.0636,413.6687,413.8247,11916.0
2022-04-26 11:25:00,451.08,452.09,450.89,451.91,4903.0,413.944,414.8709,413.7697,414.7057,4903.0
2022-04-26 11:30:00,451.56,451.66,450.68,450.95,5851.0,414.3845,414.4763,413.577,413.8247,5851.0
2022-04-26 11:35:00,451.03,451.03,450.24,450.73,4984.0,413.8982,413.8982,413.1732,413.6229,4984.0
2022-04-26 11:40:00,450.76,451.17,450.18,451.04,3917.0,413.6504,414.0266,413.1181,413.9073,3917.0
2022-04-26 11:45:00,450.82,452.24,450.79,451.96,4993.0,413.7054,415.0085,413.6779,414.7516,4993.0
2022-04-26 11:50:00,451.86,452.32,451.64,451.67,5057.0,414.6598,415.082,414.4579,414.4855,5057.0
2022-04-26 11:55:00,451.8,451.8,450.22,450.37,9528.0,414.6048,414.6048,413.1548,413.2925,9528.0
2022-04-26 12:00:00,450.25,450.66,449.85,450.25,10930.0,413.1824,413.5586,412.8153,413.1824,10930.0
2022-04-26 12:05:00,450.34,450.53,449.4,449.58,7934.0,413.265,413.4393,412.4023,412.5675,7934.0
2022-04-26 12:10:00,449.58,450.54,449.38,450.4,16690.0,412.5675,413.4485,412.384,413.32,16690.0
2022-04-26 12:15:00,450.61,451.4,450.39,450.74,9561.0,413.5127,414.2377,413.3108,413.632,9561.0
2022-04-26 12:20:00,450.91,451.42,450.86,450.95,8084.0,413.788,414.256,413.7422,413.8247,8084.0
2022-04-26 12:25:00,450.82,451.63,450.82,451.08,11993.0,413.7054,414.4488,413.7054,413.944,11993.0
2022-04-26 12:30:00,450.56,451.04,450.28,450.55,3025.0,413.4669,413.9073,413.2099,413.4577,3025.0
2022-04-26 12:35:00,450.6,450.63,449.7,450.05,4887.0,413.5036,413.5311,412.6777,412.9988,4887.0
2022-04-26 12:40:00,449.96,449.96,449.03,449.2,5081.0,412.9162,412.9162,412.0628,412.2188,5081.0
2022-04-26 12:45:00,449.04,449.16,448.81,448.95,2800.0,412.072,412.1821,411.8609,411.9894,2800.0
2022-04-26 12:50:00,449.04,450.1,448.6,449.85,6306.0,412.072,413.0447,411.6682,412.8153,6306.0
2022-04-26 12:55:00,450.06,450.44,449.7,450.25,3200.0,413.008,413.3567,412.6777,413.1824,3200.0
2022-04-26 13:00:00,450.25,450.27,449.5,449.5,2430.0,413.1824,413.2007,412.4941,412.4941,2430.0
2022-04-26 13:05:00,449.58,450.28,449.57,449.57,2642.0,412.5675,413.2099,412.5584,412.5584,2642.0
2022-04-26 13:10:00,449.7,450.14,449.64,449.73,1700.0,412.6777,413.0814,412.6226,412.7052,1700.0
2022-04-26 13:15:00,449.61,449.68,449.26,449.32,13031.0,412.5951,412.6593,412.2739,412.3289,13031.0
2022-04-26 13:20:00,449.39,449.66,449.0,449.06,2850.0,412.3932,412.6409,412.0353,412.0903,2850.0
2022-04-26 13:25:00,449.22,449.31,448.63,448.66,3917.0,412.2372,412.3198,411.6957,411.7233,3917.0
2022-04-26 13:30:00,448.6,448.68,448.11,448.68,3712.0,411.6682,411.7416,411.2186,411.7416,3712.0
2022-04-26 13:35:00,448.5,449.2,448.4,448.5,4776.0,411.5764,412.2188,411.4847,411.5764,4776.0
2022-04-26 13:40:00,448.45,449.94,448.17,449.57,6555.0,411.5306,412.8979,411.2736,412.5584,6555.0
2022-04-26 13:45:00,449.79,450.31,448.94,450.31,7130.0,412.7602,413.2374,411.9802,413.2374,7130.0
2022-04-26 13:50:00,450.21,450.37,449.59,449.73,6382.0,413.1457,413.2925,412.5767,412.7052,6382.0
2022-04-26 13:55:00,449.47,449.47,448.41,448.42,2455.0,412.4666,412.4666,411.4939,411.503,2455.0
2022-04-26 14:00:00,448.36,448.63,447.47,447.47,6068.0,411.448,411.6957,410.6312,410.6312,6068.0
2022-04-26 14:05:00,447.36,447.82,447.09,447.09,9353.0,410.5303,410.9524,410.2825,410.2825,9353.0
2022-04-26 14:10:00,447.03,447.62,446.85,447.62,7898.0,410.2275,410.7689,410.0623,410.7689,7898.0
2022-04-26 14:15:00,447.74,448.5,447.43,447.75,4304.0,410.879,411.5764,410.5945,410.8882,4304.0
2022-04-26 14:20:00,447.93,448.54,447.38,447.41,4981.0,411.0534,411.6132,410.5487,410.5762,4981.0
2022-04-26 14:25:00,447.35,448.05,447.2,448.05,3497.0,410.5211,411.1635,410.3835,411.1635,3497.0
2022-04-26 14:30:00,448.02,448.21,446.82,446.83,3484.0,411.136,411.3103,410.0348,410.0439,3484.0
2022-04-26 14:35:00,447.2,448.02,447.2,447.99,2033.0,410.3835,411.136,410.3835,411.1084,2033.0
2022-04-26 14:40:00,447.85,447.88,446.91,446.95,8472.0,410.98,411.0075,410.1173,410.1541,8472.0
2022-04-26 14:45:00,446.98,447.91,446.78,447.9,6452.0,410.1816,411.035,409.998,411.0258,6452.0
2022-04-26 14:50:00,448.07,448.25,447.36,447.52,4865.0,411.1818,411.347,410.5303,410.6771,4865.0
2022-04-26 14:55:00,447.48,447.86,447.35,447.4,3872.0,410.6404,410.9891,410.5211,410.567,3872.0
2022-04-26 15:00:00,447.54,447.72,447.02,447.38,5811.0,410.6955,410.8607,410.2183,410.5487,5811.0
2022-04-26 15:05:00,447.38,447.54,446.75,447.24,4011.0,410.5487,410.6955,409.9705,410.4202,4011.0
2022-04-26 15:10:00,447.44,447.72,447.32,447.32,2169.0,410.6037,410.8607,410.4936,410.4936,2169.0
2022-04-26 15:15:00,447.14,447.14,446.54,446.93,7737.0,410.3284,410.3284,409.7778,410.1357,7737.0
2022-04-26 15:20:00,446.82,447.62,446.82,447.62,11268.0,410.0348,410.7689,410.0348,410.7689,11268.0
2022-04-26 15:25:00,447.69,447.73,446.91,447.21,7793.0,410.8331,410.8698,410.1173,410.3926,7793.0
2022-04-26 15:30:00,447.1,447.48,446.84,446.93,4502.0,410.2917,410.6404,410.0531,410.1357,4502.0
2022-04-26 15:35:00,447.02,447.5,446.69,447.5,7170.0,410.2183,410.6588,409.9155,410.6588,7170.0
2022-04-26 15:40:00,447.52,447.68,446.9,447.42,18125.0,410.6771,410.824,410.1082,410.5854,18125.0
2022-04-26 15:45:00,447.55,447.64,446.87,447.06,11822.0,410.7047,410.7872,410.0806,410.255,11822.0
2022-04-26 15:50:00,447.03,447.79,446.74,447.24,20275.0,410.2275,410.9249,409.9613,410.4202,20275.0
2022-04-26 15:55:00,447.09,447.16,446.03,446.21,53309.0,410.2825,410.3468,409.3098,409.475,53309.0
2022-04-27 09:30:00,446.23,447.5,443.01,443.27,30373.0,409.4933,410.6588,406.5384,406.777,30373.0
2022-04-27 09:35:00,442.87,444.43,442.28,443.28,9184.0,406.4099,407.8415,405.8685,406.7862,9184.0
2022-04-27 09:40:00,443.02,443.02,439.26,442.44,12647.0,406.5476,406.5476,403.0971,406.0153,12647.0
2022-04-27 09:45:00,442.68,444.62,442.41,444.07,5235.0,406.2356,408.0159,405.9878,407.5112,5235.0
2022-04-27 09:50:00,444.36,446.66,444.36,445.8,5338.0,407.7773,409.8879,407.7773,409.0987,5338.0
2022-04-27 09:55:00,446.39,448.0,446.13,447.52,9883.0,409.6402,411.1176,409.4016,410.6771,9883.0
2022-04-27 10:00:00,447.08,447.65,446.12,447.65,13250.0,410.2733,410.7964,409.3924,410.7964,13250.0
2022-04-27 10:05:00,447.68,447.85,445.4,446.03,10251.0,410.824,410.98,408.7317,409.3098,10251.0
2022-04-27 10:10:00,446.36,446.61,444.88,445.59,8585.0,409.6126,409.842,408.2545,408.906,8585.0
2022-04-27 10:15:00,445.06,446.0,443.96,444.12,6206.0,408.4196,409.2823,407.4102,407.557,6206.0
2022-04-27 10:20:00,444.12,445.88,443.88,445.33,5441.0,407.557,409.1721,407.3368,408.6674,5441.0
2022-04-27 10:25:00,445.64,445.99,444.34,444.34,2954.0,408.9519,409.2731,407.7589,407.7589,2954.0
2022-04-27 10:30:00,444.34,444.66,443.66,444.37,7493.0,407.7589,408.0526,407.1349,407.7865,7493.0
2022-04-27 10:35:00,444.37,445.85,444.22,445.42,5736.0,407.7865,409.1446,407.6488,408.75,5736.0
2022-04-27 10:40:00,445.84,447.58,445.64,447.41,28991.0,409.1354,410.7322,408.9519,410.5762,28991.0
2022-04-27 10:45:00,447.34,448.69,447.33,448.69,5024.0,410.5119,411.7508,410.5028,411.7508,5024.0
2022-04-27 10:50:00,448.7,449.68,448.7,449.55,4536.0,411.76,412.6593,411.76,412.54,4536.0
2022-04-27 10:55:00,449.75,450.73,448.56,448.93,5963.0,412.7235,413.6229,411.6315,411.971,5963.0
2022-04-27 11:00:00,448.69,448.95,447.5,447.96,5286.0,411.7508,411.9894,410.6588,411.0809,5286.0
2022-04-27 11:05:00,447.96,449.16,447.95,448.91,2450.0,411.0809,412.1821,411.0717,411.9527,2450.0
2022-04-27 11:10:00,448.59,449.04,448.5,448.65,3058.0,411.659,412.072,411.5764,411.7141,3058.0
2022-04-27 11:15:00,449.28,450.22,448.99,449.11,8104.0,412.2922,413.1548,412.0261,412.1362,8104.0
2022-04-27 11:20:00,449.34,449.59,448.27,448.42,5555.0,412.3473,412.5767,411.3654,411.503,5555.0
2022-04-27 11:25:00,448.65,449.58,448.36,449.27,3426.0,411.7141,412.5675,411.448,412.2831,3426.0
2022-04-27 11:30:00,449.56,449.74,449.14,449.64,1967.0,412.5492,412.7144,412.1638,412.6226,1967.0
2022-04-27 11:35:00,449.79,450.87,449.79,450.87,6201.0,412.7602,413.7513,412.7602,413.7513,6201.0
2022-04-27 11:40:00,450.7,451.16,450.57,450.85,7348.0,413.5953,414.0175,413.476,413.733,7348.0
2022-04-27 11:45:00,451.17,451.82,451.02,451.78,3380.0,414.0266,414.6231,413.889,414.5864,3380.0
2022-04-27 11:50:00,451.8,452.0,451.19,451.29,3678.0,414.6048,414.7883,414.045,414.1368,3678.0
2022-04-27 11:55:00,451.07,451.07,450.24,450.83,3391.0,413.9349,413.9349,413.1732,413.7146,3391.0
2022-04-27 12:00:00,450.82,451.13,450.63,450.63,5103.0,413.7054,413.9899,413.5311,413.5311,5103.0
2022-04-27 12:05:00,450.52,450.65,450.19,450.37,2328.0,413.4301,413.5494,413.1273,413.2925,2328.0
2022-04-27 12:10:00,450.37,450.37,449.48,449.61,3704.0,413.2925,413.2925,412.4758,412.5951,3704.0
2022-04-27 12:15:00,449.69,449.7,448.77,448.81,2696.0,412.6685,412.6777,411.8242,411.8609,2696.0
2022-04-27 12:20:00,448.82,449.41,448.68,449.41,2886.0,411.8701,412.4115,411.7416,412.4115,2886.0
2022-04-27 12:25:00,449.46,450.01,449.01,449.72,3911.0,412.4574,412.9621,412.0445,412.696,3911.0
2022-04-27 12:30:00,449.75,450.3,449.72,450.09,3576.0,412.7235,413.2283,412.696,413.0355,3576.0
2022-04-27 12:35:00,449.85,449.85,448.84,449.3,3342.0,412.8153,412.8153,411.8885,412.3106,3342.0
2022-04-27 12:40:00,449.19,450.29,449.19,450.28,2356.0,412.2096,413.2191,412.2096,413.2099,2356.0
2022-04-27 12:45:00,450.1,450.21,449.55,449.73,3707.0,413.0447,413.1457,412.54,412.7052,3707.0
2022-04-27 12:50:00,449.57,449.57,449.29,449.42,1826.0,412.5584,412.5584,412.3014,412.4207,1826.0
2022-04-27 12:55:00,449.39,449.82,448.72,448.98,2668.0,412.3932,412.7878,411.7783,412.0169,2668.0
2022-04-27 13:00:00,449.06,449.2,448.22,448.65,2800.0,412.0903,412.2188,411.3195,411.7141,2800.0
2022-04-27 13:05:00,448.53,448.75,448.22,448.22,1629.0,411.604,411.8059,411.3195,411.3195,1629.0
2022-04-27 13:10:00,448.54,448.94,448.31,448.53,2870.0,411.6132,411.9802,411.4021,411.604,2870.0
2022-04-27 13:15:00,448.62,448.86,448.13,448.34,2865.0,411.6866,411.9068,411.2369,411.4296,2865.0
2022-04-27 13:20:00,448.66,448.81,448.32,448.6,2817.0,411.7233,411.8609,411.4113,411.6682,2817.0
2022-04-27 13:25:00,448.66,448.66,447.49,448.39,3155.0,411.7233,411.7233,410.6496,411.4755,3155.0
2022-04-27 13:30:00,448.67,449.39,448.58,448.58,1819.0,411.7324,412.3932,411.6499,411.6499,1819.0
2022-04-27 13:35:00,448.65,449.05,448.18,448.18,2128.0,411.7141,412.0812,411.2828,411.2828,2128.0
2022-04-27 13:40:00,448.48,448.56,448.26,448.31,2387.0,411.5581,411.6315,411.3562,411.4021,2387.0
2022-04-27 13:45:00,448.39,448.64,447.67,448.16,3615.0,411.4755,411.7049,410.8148,411.2644,3615.0
2022-04-27 13:50:00,448.08,448.87,448.08,448.61,2300.0,411.191,411.916,411.191,411.6774,2300.0
2022-04-27 13:55:00,448.63,448.63,448.12,448.46,2950.0,411.6957,411.6957,411.2277,411.5397,2950.0
2022-04-27 14:00:00,448.3,448.69,448.13,448.29,6241.0,411.3929,411.7508,411.2369,411.3837,6241.0
2022-04-27 14:05:00,448.13,448.29,447.72,447.73,1700.0,411.2369,411.3837,410.8607,410.8698,1700.0
2022-04-27 14:10:00,447.7,447.7,447.22,447.51,3028.0,410.8423,410.8423,410.4018,410.6679,3028.0
2022-04-27 14:15:00,447.35,447.68,446.88,447.27,5228.0,410.5211,410.824,410.0898,410.4477,5228.0
2022-04-27 14:20:00,447.4,447.53,446.98,447.17,10517.0,410.567,410.6863,410.1816,410.3559,10517.0
2022-04-27 14:25:00,447.15,447.16,446.54,446.87,4029.0,410.3376,410.3468,409.7778,410.0806,4029.0
2022-04-27 14:30:00,446.87,447.0,446.66,446.95,2300.0,410.0806,410.1999,409.8879,410.1541,2300.0
2022-04-27 14:35:00,446.69,446.75,445.7,446.56,3548.0,409.9155,409.9705,409.007,409.7962,3548.0
2022-04-27 14:40:00,447.09,447.31,446.55,447.16,3089.0,410.2825,410.4844,409.787,410.3468,3089.0
2022-04-27 14:45:00,447.16,447.91,446.99,447.02,6812.0,410.3468,411.035,410.1908,410.2183,6812.0
2022-04-27 14:50:00,447.2,447.2,446.42,446.5,4972.0,410.3835,410.3835,409.6677,409.7411,4972.0
2022-04-27 14:55:00,446.36,446.36,445.69,446.28,4927.0,409.6126,409.6126,408.9978,409.5392,4927.0
2022-04-27 15:00:00,446.12,446.12,445.13,445.24,2647.0,409.3924,409.3924,408.4839,408.5848,2647.0
2022-04-27 15:05:00,445.22,445.39,444.64,444.64,5200.0,408.5665,408.7225,408.0342,408.0342,5200.0
2022-04-27 15:10:00,445.03,445.95,444.76,445.95,3297.0,408.3921,409.2364,408.1443,409.2364,3297.0
2022-04-27 15:15:00,445.85,445.95,445.0,445.59,8555.0,409.1446,409.2364,408.3646,408.906,8555.0
2022-04-27 15:20:00,445.75,445.76,445.2,445.38,6737.0,409.0528,409.062,408.5481,408.7133,6737.0
2022-04-27 15:25:00,445.41,446.28,445.41,446.0,6383.0,408.7408,409.5392,408.7408,409.2823,6383.0
2022-04-27 15:30:00,445.84,446.26,445.45,445.45,4970.0,409.1354,409.5209,408.7775,408.7775,4970.0
2022-04-27 15:35:00,445.41,445.92,445.11,445.62,8402.0,408.7408,409.2088,408.4655,408.9335,8402.0
2022-04-27 15:40:00,446.02,446.03,445.4,445.67,7982.0,409.3006,409.3098,408.7317,408.9794,7982.0
2022-04-27 15:45:00,445.52,446.39,445.35,445.46,11019.0,408.8418,409.6402,408.6858,408.7867,11019.0
2022-04-27 15:50:00,445.21,445.26,444.24,444.9,10135.0,408.5573,408.6032,407.6672,408.2728,10135.0
2022-04-27 15:55:00,445.01,445.66,444.54,444.97,35537.0,408.3738,408.9703,407.9425,408.3371,35537.0
2022-04-28 09:30:00,449.0,449.0,438.22,438.75,34772.0,412.0353,412.0353,402.1428,402.6291,34772.0
2022-04-28 09:35:00,438.82,439.95,437.92,439.28,15087.0,402.6934,403.7303,401.8675,403.1155,15087.0
2022-04-28 09:40:00,439.37,442.02,439.37,440.48,18298.0,403.1981,405.6299,403.1981,404.2167,18298.0
2022-04-28 09:45:00,440.49,441.74,439.65,440.38,36033.0,404.2259,405.373,403.455,404.1249,36033.0
2022-04-28 09:50:00,440.47,442.58,440.47,441.83,32366.0,404.2075,406.1438,404.2075,405.4556,32366.0
2022-04-28 09:55:00,441.9,441.9,441.04,441.16,9102.0,405.5198,405.5198,404.7306,404.8407,9102.0
2022-04-28 10:00:00,441.37,442.61,440.86,440.89,30862.0,405.0334,406.1713,404.5654,404.593,30862.0
2022-04-28 10:05:00,440.94,441.32,440.15,440.42,6551.0,404.6388,404.9876,403.9139,404.1616,6551.0
2022-04-28 10:10:00,440.7,441.99,440.54,441.8,12241.0,404.4186,405.6024,404.2718,405.428,12241.0
2022-04-28 10:15:00,441.93,442.17,441.11,441.34,10276.0,405.5473,405.7676,404.7948,405.0059,10276.0
2022-04-28 10:20:00,441.09,442.49,440.88,442.44,7564.0,404.7765,406.0612,404.5838,406.0153,7564.0
2022-04-28 10:25:00,442.53,442.53,440.33,440.94,6838.0,406.0979,406.0979,404.0791,404.6388,6838.0
2022-04-28 10:30:00,441.57,441.77,439.44,440.97,9808.0,405.217,405.4005,403.2623,404.6664,9808.0
2022-04-28 10:35:00,440.86,440.86,438.95,439.78,5923.0,404.5654,404.5654,402.8127,403.5743,5923.0
2022-04-28 10:40:00,439.53,441.21,439.34,440.66,13078.0,403.3449,404.8866,403.1706,404.3819,13078.0
2022-04-28 10:45:00,440.51,440.99,440.12,440.12,3287.0,404.2442,404.6847,403.8863,403.8863,3287.0
2022-04-28 10:50:00,440.4,440.53,439.45,439.96,7098.0,404.1433,404.2626,403.2715,403.7395,7098.0
2022-04-28 10:55:00,439.5,440.01,438.64,439.27,6980.0,403.3174,403.7854,402.5282,403.1063,6980.0
2022-04-28 11:00:00,438.85,439.57,438.84,439.33,7611.0,402.7209,403.3816,402.7117,403.1614,7611.0
2022-04-28 11:05:00,439.16,439.38,438.56,439.08,9975.0,403.0054,403.2073,402.4548,402.932,9975.0
2022-04-28 11:10:00,439.23,439.23,438.0,438.53,10182.0,403.0696,403.0696,401.9409,402.4272,10182.0
2022-04-28 11:15:00,438.71,438.71,437.52,437.92,5217.0,402.5924,402.5924,401.5004,401.8675,5217.0
2022-04-28 11:20:00,438.08,438.83,437.77,438.14,11706.0,402.0143,402.7025,401.7298,402.0693,11706.0
2022-04-28 11:25:00,438.19,439.27,438.19,439.27,11150.0,402.1152,403.1063,402.1152,403.1063,11150.0
2022-04-28 11:30:00,439.12,439.84,439.07,439.74,8580.0,402.9687,403.6294,402.9228,403.5376,8580.0
2022-04-28 11:35:00,439.79,439.95,439.01,439.01,3286.0,403.5835,403.7303,402.8677,402.8677,3286.0
2022-04-28 11:40:00,439.15,439.33,438.55,439.01,5094.0,402.9962,403.1614,402.4456,402.8677,5094.0
2022-04-28 11:45:00,438.79,438.91,438.48,438.91,5959.0,402.6658,402.776,402.3814,402.776,5959.0
2022-04-28 11:50:00,439.2,439.85,439.12,439.37,2017.0,403.0421,403.6386,402.9687,403.1981,2017.0
2022-04-28 11:55:00,439.7,439.7,439.03,439.62,4895.0,403.5009,403.5009,402.8861,403.4275,4895.0
2022-04-28 12:00:00,439.62,439.71,439.41,439.65,4793.0,403.4275,403.5101,403.2348,403.455,4793.0
2022-04-28 12:05:00,439.79,439.92,439.58,439.92,4176.0,403.5835,403.7028,403.3908,403.7028,4176.0
2022-04-28 12:10:00,439.95,440.03,439.79,440.0,6129.0,403.7303,403.8038,403.5835,403.7762,6129.0
2022-04-28 12:15:00,440.1,440.89,440.1,440.88,2747.0,403.868,404.593,403.868,404.5838,2747.0
2022-04-28 12:20:00,440.65,441.15,440.45,441.06,5498.0,404.3727,404.8315,404.1892,404.749,5498.0
2022-04-28 12:25:00,440.82,441.07,440.24,441.07,5745.0,404.5287,404.7581,403.9965,404.7581,5745.0
2022-04-28 12:30:00,441.26,441.69,441.05,441.56,5261.0,404.9325,405.3271,404.7398,405.2078,5261.0
2022-04-28 12:35:00,441.58,441.78,440.95,441.19,4253.0,405.2261,405.4097,404.648,404.8683,4253.0
2022-04-28 12:40:00,441.19,441.88,441.13,441.8,6623.0,404.8683,405.5014,404.8132,405.428,6623.0
2022-04-28 12:45:00,442.2,442.88,442.08,442.21,9174.0,405.7951,406.4191,405.685,405.8043,9174.0
2022-04-28 12:50:00,441.92,443.08,441.52,442.63,3551.0,405.5382,406.6027,405.1711,406.1897,3551.0
2022-04-28 12:55:00,442.65,442.88,442.02,442.03,3341.0,406.2081,406.4191,405.6299,405.6391,3341.0
2022-04-28 13:00:00,441.98,442.23,441.13,441.29,4565.0,405.5932,405.8226,404.8132,404.96,4565.0
2022-04-28 13:05:00,441.48,442.04,441.17,442.02,4247.0,405.1344,405.6483,404.8499,405.6299,4247.0
2022-04-28 13:10:00,441.87,442.57,441.68,442.09,5058.0,405.4923,406.1346,405.3179,405.6942,5058.0
2022-04-28 13:15:00,442.22,442.49,442.07,442.49,5384.0,405.8135,406.0612,405.6758,406.0612,5384.0
2022-04-28 13:20:00,442.49,442.49,441.82,442.19,8836.0,406.0612,406.0612,405.4464,405.7859,8836.0
2022-04-28 13:25:00,441.84,442.54,441.76,442.12,2336.0,405.4647,406.1071,405.3913,405.7217,2336.0
2022-04-28 13:30:00,442.15,442.52,441.7,441.87,5770.0,405.7492,406.0888,405.3363,405.4923,5770.0
2022-04-28 13:35:00,441.97,441.97,441.35,441.88,10199.0,405.584,405.584,405.0151,405.5014,10199.0
2022-04-28 13:40:00,441.98,441.99,441.15,441.46,4333.0,405.5932,405.6024,404.8315,405.116,4333.0
2022-04-28 13:45:00,441.56,442.11,441.35,441.75,4557.0,405.2078,405.7125,405.0151,405.3821,4557.0
2022-04-28 13:50:00,441.58,441.76,440.72,440.9,8442.0,405.2261,405.3913,404.4369,404.6021,8442.0
2022-04-28 13:55:00,440.94,441.09,440.5,440.8,3411.0,404.6388,404.7765,404.2351,404.5104,3411.0
2022-04-28 14:00:00,440.9,441.97,440.9,441.58,7166.0,404.6021,405.584,404.6021,405.2261,7166.0
2022-04-28 14:05:00,441.65,442.1,441.51,442.01,7484.0,405.2904,405.7033,405.1619,405.6207,7484.0
2022-04-28 14:10:00,441.73,441.79,441.46,441.65,3014.0,405.3638,405.4189,405.116,405.2904,3014.0
2022-04-28 14:15:00,441.64,441.7,441.19,441.7,6499.0,405.2812,405.3363,404.8683,405.3363,6499.0
2022-04-28 14:20:00,441.79,441.81,441.32,441.38,5289.0,405.4189,405.4372,404.9876,405.0426,5289.0
2022-04-28 14:25:00,441.41,441.41,440.8,441.41,5851.0,405.0701,405.0701,404.5104,405.0701,5851.0
2022-04-28 14:30:00,441.32,441.48,440.9,440.9,6160.0,404.9876,405.1344,404.6021,404.6021,6160.0
2022-04-28 14:35:00,441.12,441.51,441.09,441.51,9977.0,404.804,405.1619,404.7765,405.1619,9977.0
2022-04-28 14:40:00,441.64,442.77,441.64,442.69,5712.0,405.2812,406.3182,405.2812,406.2448,5712.0
2022-04-28 14:45:00,442.83,444.07,442.83,444.0,19598.0,406.3732,407.5112,406.3732,407.4469,19598.0
2022-04-28 14:50:00,444.13,444.15,443.42,443.47,4991.0,407.5662,407.5846,406.9147,406.9605,4991.0
2022-04-28 14:55:00,443.48,443.6,443.07,443.41,4291.0,406.9697,407.0798,406.5935,406.9055,4291.0
2022-04-28 15:00:00,443.32,443.79,443.08,443.53,7073.0,406.8229,407.2542,406.6027,407.0156,7073.0
2022-04-28 15:05:00,443.47,443.68,443.29,443.54,3202.0,406.9605,407.1533,406.7954,407.0248,3202.0
2022-04-28 15:10:00,443.54,443.54,442.82,442.99,8885.0,407.0248,407.0248,406.3641,406.5201,8885.0
2022-04-28 15:15:00,443.07,443.98,443.07,443.8,4112.0,406.5935,407.4286,406.5935,407.2634,4112.0
2022-04-28 15:20:00,443.79,443.89,443.29,443.41,8731.0,407.2542,407.346,406.7954,406.9055,8731.0
2022-04-28 15:25:00,443.3,443.3,442.8,442.9,8319.0,406.8045,406.8045,406.3457,406.4375,8319.0
2022-04-28 15:30:00,442.84,442.85,442.47,442.47,8489.0,406.3824,406.3916,406.0429,406.0429,8489.0
2022-04-28 15:35:00,442.56,443.14,442.49,442.71,12986.0,406.1255,406.6577,406.0612,406.2631,12986.0
2022-04-28 15:40:00,442.68,443.36,442.47,442.47,9764.0,406.2356,406.8596,406.0429,406.0429,9764.0
2022-04-28 15:45:00,442.48,443.26,442.41,442.69,23589.0,406.0521,406.7678,405.9878,406.2448,23589.0
2022-04-28 15:50:00,442.61,442.93,441.8,442.02,25974.0,406.1713,406.465,405.428,405.6299,25974.0
2022-04-28 15:55:00,442.01,442.01,440.96,441.88,67094.0,405.6207,405.6207,404.6572,405.5014,67094.0
2022-04-29 09:30:00,444.43,445.01,440.02,440.47,27796.0,407.8415,408.3738,403.7946,404.2075,27796.0
2022-04-29 09:35:00,440.45,441.28,436.23,437.22,10093.0,404.1892,404.9508,400.3166,401.2251,10093.0
2022-04-29 09:40:00,437.41,440.11,436.8,437.11,17022.0,401.3994,403.8772,400.8397,401.1241,17022.0
2022-04-29 09:45:00,437.16,438.39,437.01,438.06,7440.0,401.17,402.2988,401.0324,401.9959,7440.0
2022-04-29 09:50:00,437.64,437.91,435.62,436.24,16004.0,401.6105,401.8583,399.7568,400.3258,16004.0
2022-04-29 09:55:00,437.0,437.84,436.55,437.56,11394.0,401.0232,401.794,400.6102,401.5371,11394.0
2022-04-29 10:00:00,437.88,440.14,437.88,440.14,16209.0,401.8308,403.9047,401.8308,403.9047,16209.0
2022-04-29 10:05:00,440.08,442.5,439.59,439.93,5940.0,403.8496,406.0704,403.4,403.712,5940.0
2022-04-29 10:10:00,440.02,440.55,438.22,438.57,6176.0,403.7946,404.2809,402.1428,402.4639,6176.0
2022-04-29 10:15:00,438.46,438.96,437.94,437.95,2895.0,402.363,402.8218,401.8858,401.895,2895.0
2022-04-29 10:20:00,437.56,437.68,435.74,435.75,7041.0,401.5371,401.6472,399.8669,399.8761,7041.0
2022-04-29 10:25:00,436.04,437.12,435.93,435.93,10064.0,400.1422,401.1333,400.0413,400.0413,10064.0
2022-04-29 10:30:00,435.97,436.21,434.64,435.99,10845.0,400.078,400.2982,398.8575,400.0964,10845.0
2022-04-29 10:35:00,436.06,436.58,435.82,435.83,7530.0,400.1606,400.6378,399.9403,399.9495,7530.0
2022-04-29 10:40:00,436.02,436.32,435.29,435.78,4701.0,400.1239,400.3992,399.454,399.9036,4701.0
2022-04-29 10:45:00,435.54,436.35,435.19,435.74,5838.0,399.6834,400.4267,399.3622,399.8669,5838.0
2022-04-29 10:50:00,435.93,436.71,435.77,435.94,7050.0,400.0413,400.7571,399.8945,400.0505,7050.0
2022-04-29 10:55:00,435.88,436.28,435.5,435.97,6082.0,399.9954,400.3625,399.6467,400.078,6082.0
2022-04-29 11:00:00,436.14,436.21,434.98,435.03,3522.0,400.234,400.2982,399.1695,399.2154,3522.0
2022-04-29 11:05:00,435.1,437.1,435.1,436.56,9470.0,399.2796,401.115,399.2796,400.6194,9470.0
2022-04-29 11:10:00,436.64,437.18,436.18,436.18,5791.0,400.6928,401.1884,400.2707,400.2707,5791.0
2022-04-29 11:15:00,436.09,436.94,435.97,436.85,6428.0,400.1881,400.9681,400.078,400.8856,6428.0
2022-04-29 11:20:00,436.86,437.25,436.74,436.81,2100.0,400.8947,401.2526,400.7846,400.8488,2100.0
2022-04-29 11:25:00,436.96,437.73,436.95,437.4,6057.0,400.9865,401.6931,400.9773,401.3903,6057.0
2022-04-29 11:30:00,437.46,438.3,437.46,437.88,3582.0,401.4453,402.2162,401.4453,401.8308,3582.0
2022-04-29 11:35:00,437.96,437.96,436.92,436.95,3055.0,401.9042,401.9042,400.9498,400.9773,3055.0
2022-04-29 11:40:00,436.81,437.81,436.81,437.5,4104.0,400.8488,401.7665,400.8488,401.482,4104.0
2022-04-29 11:45:00,437.8,437.93,437.08,437.61,3474.0,401.7573,401.8766,401.0966,401.583,3474.0
2022-04-29 11:50:00,437.4,437.61,437.08,437.44,2134.0,401.3903,401.583,401.0966,401.427,2134.0
2022-04-29 11:55:00,437.4,438.01,437.31,437.31,4675.0,401.3903,401.9501,401.3077,401.3077,4675.0
2022-04-29 12:00:00,437.28,437.57,436.62,436.79,3388.0,401.2802,401.5463,400.6745,400.8305,3388.0
2022-04-29 12:05:00,436.65,436.67,436.0,436.06,1869.0,400.702,400.7204,400.1055,400.1606,1869.0
2022-04-29 12:10:00,435.66,436.27,435.49,436.16,3761.0,399.7935,400.3533,399.6375,400.2524,3761.0
2022-04-29 12:15:00,435.95,436.22,435.9,435.9,1654.0,400.0596,400.3074,400.0138,400.0138,1654.0
2022-04-29 12:20:00,436.0,436.04,435.38,436.04,1477.0,400.1055,400.1422,399.5366,400.1422,1477.0
2022-04-29 12:25:00,436.25,436.32,435.9,436.06,3116.0,400.3349,400.3992,400.0138,400.1606,3116.0
2022-04-29 12:30:00,435.91,435.98,435.71,435.97,3178.0,400.0229,400.0872,399.8394,400.078,3178.0
2022-04-29 12:35:00,436.09,436.43,435.92,436.12,2255.0,400.1881,400.5001,400.0321,400.2156,2255.0
2022-04-29 12:40:00,435.78,435.78,434.87,434.95,6925.0,399.9036,399.9036,399.0686,399.142,6925.0
2022-04-29 12:45:00,434.95,435.33,434.74,435.18,2103.0,399.142,399.4907,398.9493,399.353,2103.0
2022-04-29 12:50:00,435.06,435.06,433.68,433.72,3092.0,399.2429,399.2429,397.9765,398.0132,3092.0
2022-04-29 12:55:00,433.71,434.36,433.53,434.13,8235.0,398.0041,398.6005,397.8389,398.3895,8235.0
2022-04-29 13:00:00,434.16,434.69,433.89,434.53,2495.0,398.417,398.9034,398.1692,398.7565,2495.0
2022-04-29 13:05:00,434.51,434.51,434.09,434.28,1950.0,398.7382,398.7382,398.3528,398.5271,1950.0
2022-04-29 13:10:00,434.51,434.6,433.97,433.97,2921.0,398.7382,398.8208,398.2427,398.2427,2921.0
2022-04-29 13:15:00,433.87,434.67,433.79,434.54,3721.0,398.1509,398.885,398.0775,398.7657,3721.0
2022-04-29 13:20:00,434.6,435.11,434.47,435.11,1814.0,398.8208,399.2888,398.7015,399.2888,1814.0
2022-04-29 13:25:00,435.28,435.98,435.15,435.15,5683.0,399.4448,400.0872,399.3255,399.3255,5683.0
2022-04-29 13:30:00,435.21,435.64,435.1,435.6,5044.0,399.3806,399.7752,399.2796,399.7385,5044.0
2022-04-29 13:35:00,435.29,436.1,435.04,435.04,4714.0,399.454,400.1973,399.2246,399.2246,4714.0
2022-04-29 13:40:00,435.37,435.42,434.44,434.77,7054.0,399.5274,399.5733,398.674,398.9768,7054.0
2022-04-29 13:45:00,434.61,434.81,433.74,433.74,7306.0,398.83,399.0135,398.0316,398.0316,7306.0
2022-04-29 13:50:00,433.8,433.94,433.48,433.8,3980.0,398.0866,398.2151,397.793,398.0866,3980.0
2022-04-29 13:55:00,433.67,433.99,433.58,433.67,6285.0,397.9674,398.261,397.8848,397.9674,6285.0
2022-04-29 14:00:00,434.0,434.0,433.38,433.6,3797.0,398.2702,398.2702,397.7012,397.9031,3797.0
2022-04-29 14:05:00,433.6,434.05,433.43,434.05,2220.0,397.9031,398.3161,397.7471,398.3161,2220.0
2022-04-29 14:10:00,433.78,434.75,433.64,434.61,4802.0,398.0683,398.9584,397.9398,398.83,4802.0
2022-04-29 14:15:00,434.7,435.39,434.67,435.18,3003.0,398.9126,399.5457,398.885,399.353,3003.0
2022-04-29 14:20:00,434.78,434.78,433.96,434.02,3325.0,398.986,398.986,398.2335,398.2885,3325.0
2022-04-29 14:25:00,434.22,434.68,434.21,434.62,4697.0,398.4721,398.8942,398.4629,398.8391,4697.0
2022-04-29 14:30:00,434.55,434.81,434.42,434.48,2314.0,398.7749,399.0135,398.6556,398.7107,2314.0
2022-04-29 14:35:00,434.77,434.77,434.06,434.29,2501.0,398.9768,398.9768,398.3252,398.5363,2501.0
2022-04-29 14:40:00,434.57,434.79,434.33,434.54,5208.0,398.7933,398.9951,398.573,398.7657,5208.0
2022-04-29 14:45:00,434.55,434.74,433.6,433.6,5260.0,398.7749,398.9493,397.9031,397.9031,5260.0
2022-04-29 14:50:00,433.55,433.58,432.78,433.25,6160.0,397.8572,397.8848,397.1506,397.5819,6160.0
2022-04-29 14:55:00,433.14,433.65,432.59,433.54,3601.0,397.481,397.949,396.9763,397.8481,3601.0
2022-04-29 15:00:00,433.55,433.59,432.8,432.97,6085.0,397.8572,397.8939,397.169,397.325,6085.0
2022-04-29 15:05:00,432.77,432.84,432.27,432.27,6519.0,397.1414,397.2057,396.6826,396.6826,6519.0
2022-04-29 15:10:00,432.04,432.13,430.52,431.3,28524.0,396.4715,396.5541,395.0767,395.7925,28524.0
2022-04-29 15:15:00,431.45,431.87,430.96,431.81,6253.0,395.9301,396.3155,395.4805,396.2605,6253.0
2022-04-29 15:20:00,431.91,432.47,431.65,432.47,5232.0,396.3522,396.8661,396.1137,396.8661,5232.0
2022-04-29 15:25:00,432.5,432.78,432.06,432.15,5171.0,396.8937,397.1506,396.4899,396.5725,5171.0
2022-04-29 15:30:00,431.93,432.71,431.44,432.25,11789.0,396.3706,397.0864,395.9209,396.6643,11789.0
2022-04-29 15:35:00,432.4,433.15,431.95,432.94,13962.0,396.8019,397.4902,396.389,397.2974,13962.0
2022-04-29 15:40:00,433.04,433.26,432.67,432.81,14031.0,397.3892,397.5911,397.0497,397.1782,14031.0
2022-04-29 15:45:00,432.78,432.88,431.16,431.23,21099.0,397.1506,397.2424,395.664,395.7282,21099.0
2022-04-29 15:50:00,431.06,431.57,430.38,430.8,29031.0,395.5722,396.0402,394.9482,395.3336,29031.0
2022-04-29 15:55:00,430.77,432.26,430.41,432.12,109711.0,395.3061,396.6734,394.9757,396.545,109711.0
2022-05-02 09:30:00,429.6,432.85,428.36,432.22,31927.0,394.2324,397.2149,393.0945,396.6367,31927.0
2022-05-02 09:35:00,432.66,433.46,430.95,432.6,18776.0,397.0405,397.7746,395.4713,396.9854,18776.0
2022-05-02 09:40:00,432.28,433.39,430.52,432.01,18871.0,396.6918,397.7104,395.0767,396.444,18871.0
2022-05-02 09:45:00,431.82,433.48,429.05,433.3,21229.0,396.2697,397.793,393.7277,397.6278,21229.0
2022-05-02 09:50:00,432.97,433.67,432.01,432.95,7345.0,397.325,397.9674,396.444,397.3066,7345.0
2022-05-02 09:55:00,432.91,432.91,431.64,432.82,8148.0,397.2699,397.2699,396.1045,397.1873,8148.0
2022-05-02 10:00:00,432.35,436.18,432.35,434.76,11257.0,396.756,400.2707,396.756,398.9676,11257.0
2022-05-02 10:05:00,434.56,435.25,432.24,433.21,10068.0,398.7841,399.4173,396.6551,397.5452,10068.0
2022-05-02 10:10:00,433.08,435.44,432.07,435.11,13508.0,397.4259,399.5916,396.4991,399.2888,13508.0
2022-05-02 10:15:00,435.44,435.79,433.82,435.78,6098.0,399.5916,399.9128,398.105,399.9036,6098.0
2022-05-02 10:20:00,435.4,437.49,435.22,437.15,13998.0,399.5549,401.4729,399.3897,401.1609,13998.0
2022-05-02 10:25:00,436.97,437.14,435.79,436.34,7887.0,400.9957,401.1517,399.9128,400.4175,7887.0
2022-05-02 10:30:00,436.05,436.6,435.22,435.22,5273.0,400.1514,400.6561,399.3897,399.3897,5273.0
2022-05-02 10:35:00,435.23,435.51,434.42,435.47,22008.0,399.3989,399.6559,398.6556,399.6192,22008.0
2022-05-02 10:40:00,435.53,435.9,434.43,435.0,9501.0,399.6742,400.0138,398.6648,399.1879,9501.0
2022-05-02 10:45:00,435.0,435.65,434.56,435.03,8322.0,399.1879,399.7843,398.7841,399.2154,8322.0
2022-05-02 10:50:00,434.89,435.28,433.65,433.82,11705.0,399.0869,399.4448,397.949,398.105,11705.0
2022-05-02 10:55:00,434.05,434.21,433.08,433.61,12590.0,398.3161,398.4629,397.4259,397.9123,12590.0
2022-05-02 11:00:00,433.45,433.46,431.57,431.65,8359.0,397.7655,397.7746,396.0402,396.1137,8359.0
2022-05-02 11:05:00,431.42,432.28,431.19,431.72,7240.0,395.9026,396.6918,395.6915,396.1779,7240.0
2022-05-02 11:10:00,431.55,431.79,430.88,431.21,7673.0,396.0219,396.2421,395.407,395.7099,7673.0
2022-05-02 11:15:00,431.11,431.67,430.66,431.16,12204.0,395.6181,396.132,395.2052,395.664,12204.0
2022-05-02 11:20:00,431.08,432.71,430.86,431.78,6158.0,395.5906,397.0864,395.3887,396.2329,6158.0
2022-05-02 11:25:00,431.5,432.19,430.88,431.33,7297.0,395.976,396.6092,395.407,395.82,7297.0
2022-05-02 11:30:00,431.2,432.18,430.88,432.18,4517.0,395.7007,396.6,395.407,396.6,4517.0
2022-05-02 11:35:00,432.38,432.76,431.41,431.47,10872.0,396.7836,397.1323,395.8934,395.9485,10872.0
2022-05-02 11:40:00,431.44,432.12,431.16,432.0,7443.0,395.9209,396.545,395.664,396.4348,7443.0
2022-05-02 11:45:00,431.84,432.28,431.63,431.98,5926.0,396.288,396.6918,396.0953,396.4165,5926.0
2022-05-02 11:50:00,431.96,432.34,431.56,431.96,7209.0,396.3981,396.7468,396.0311,396.3981,7209.0
2022-05-02 11:55:00,431.56,431.72,430.69,431.56,7644.0,396.0311,396.1779,395.2327,396.0311,7644.0
2022-05-02 12:00:00,431.32,431.33,429.69,430.22,6695.0,395.8108,395.82,394.315,394.8014,6695.0
2022-05-02 12:05:00,430.34,430.83,429.62,429.81,5208.0,394.9115,395.3612,394.2508,394.4251,5208.0
2022-05-02 12:10:00,429.68,430.07,429.49,430.06,4932.0,394.3058,394.6637,394.1315,394.6545,4932.0
2022-05-02 12:15:00,430.19,431.41,429.96,431.41,4867.0,394.7738,395.8934,394.5628,395.8934,4867.0
2022-05-02 12:20:00,431.58,432.26,431.21,431.35,6617.0,396.0494,396.6734,395.7099,395.8383,6617.0
2022-05-02 12:25:00,431.13,431.54,429.99,431.33,9584.0,395.6365,396.0127,394.5903,395.82,9584.0
2022-05-02 12:30:00,431.5,431.99,431.27,431.61,3580.0,395.976,396.4257,395.7649,396.0769,3580.0
2022-05-02 12:35:00,432.0,432.0,431.16,431.8,3536.0,396.4348,396.4348,395.664,396.2513,3536.0
2022-05-02 12:40:00,431.76,431.88,431.05,431.75,2121.0,396.2146,396.3247,395.563,396.2054,2121.0
2022-05-02 12:45:00,431.21,431.99,431.21,431.79,5020.0,395.7099,396.4257,395.7099,396.2421,5020.0
2022-05-02 12:50:00,431.81,432.35,431.22,431.27,3546.0,396.2605,396.756,395.7191,395.7649,3546.0
2022-05-02 12:55:00,431.57,432.16,431.03,431.14,6360.0,396.0402,396.5817,395.5447,395.6456,6360.0
2022-05-02 13:00:00,431.12,431.38,430.18,430.58,11359.0,395.6273,395.8659,394.7647,395.1317,11359.0
2022-05-02 13:05:00,430.9,432.19,430.78,431.84,6567.0,395.4254,396.6092,395.3153,396.288,6567.0
2022-05-02 13:10:00,431.62,433.41,431.62,433.36,24304.0,396.0861,397.7288,396.0861,397.6829,24304.0
2022-05-02 13:15:00,433.01,433.23,431.85,432.57,11525.0,397.3617,397.5636,396.2972,396.9579,11525.0
2022-05-02 13:20:00,432.28,432.36,431.75,431.82,2462.0,396.6918,396.7652,396.2054,396.2697,2462.0
2022-05-02 13:25:00,431.78,432.2,431.16,431.61,3033.0,396.2329,396.6184,395.664,396.0769,3033.0
2022-05-02 13:30:00,431.26,431.6,430.67,430.82,4779.0,395.7558,396.0678,395.2143,395.352,4779.0
2022-05-02 13:35:00,430.6,430.9,430.28,430.28,2341.0,395.1501,395.4254,394.8564,394.8564,2341.0
2022-05-02 13:40:00,430.54,431.14,430.54,430.71,5089.0,395.095,395.6456,395.095,395.251,5089.0
2022-05-02 13:45:00,430.71,430.86,429.99,430.22,6543.0,395.251,395.3887,394.5903,394.8014,6543.0
2022-05-02 13:50:00,430.38,430.77,429.95,430.22,3524.0,394.9482,395.3061,394.5536,394.8014,3524.0
2022-05-02 13:55:00,429.96,430.48,429.96,430.18,4398.0,394.5628,395.04,394.5628,394.7647,4398.0
2022-05-02 14:00:00,429.94,430.34,429.16,430.19,4844.0,394.5444,394.9115,393.8286,394.7738,4844.0
2022-05-02 14:05:00,430.21,430.47,429.84,429.85,2782.0,394.7922,395.0308,394.4527,394.4618,2782.0
2022-05-02 14:10:00,429.49,429.66,429.09,429.1,7580.0,394.1315,394.2875,393.7644,393.7736,7580.0
2022-05-02 14:15:00,429.16,429.51,428.66,428.95,7420.0,393.8286,394.1498,393.3698,393.6359,7420.0
2022-05-02 14:20:00,429.35,430.25,429.07,429.6,9217.0,394.003,394.8289,393.7461,394.2324,9217.0
2022-05-02 14:25:00,429.52,430.26,429.33,429.73,3663.0,394.159,394.8381,393.9846,394.3517,3663.0
2022-05-02 14:30:00,429.58,429.66,429.22,429.51,4603.0,394.2141,394.2875,393.8837,394.1498,4603.0
2022-05-02 14:35:00,429.41,429.44,428.69,428.9,4148.0,394.0581,394.0856,393.3973,393.59,4148.0
2022-05-02 14:40:00,428.73,428.89,427.72,427.73,10389.0,393.434,393.5809,392.5072,392.5164,10389.0
2022-05-02 14:45:00,427.87,428.46,426.26,426.54,14588.0,392.6448,393.1863,391.1674,391.4243,14588.0
2022-05-02 14:50:00,426.55,428.1,426.15,427.93,7101.0,391.4335,392.8559,391.0664,392.6999,7101.0
2022-05-02 14:55:00,427.95,427.95,427.11,427.39,4278.0,392.7183,392.7183,391.9474,392.2044,4278.0
2022-05-02 15:00:00,427.4,428.95,427.28,428.95,6276.0,392.2135,393.6359,392.1034,393.6359,6276.0
2022-05-02 15:05:00,429.0,429.58,428.68,429.12,6879.0,393.6818,394.2141,393.3882,393.7919,6879.0
2022-05-02 15:10:00,429.26,430.78,429.21,430.77,6081.0,393.9204,395.3153,393.8745,395.3061,6081.0
2022-05-02 15:15:00,430.73,430.87,430.23,430.5,5757.0,395.2694,395.3979,394.8106,395.0583,5757.0
2022-05-02 15:20:00,430.74,431.39,430.74,431.39,5950.0,395.2786,395.8751,395.2786,395.8751,5950.0
2022-05-02 15:25:00,431.25,431.52,430.92,431.02,5871.0,395.7466,395.9944,395.4437,395.5355,5871.0
2022-05-02 15:30:00,431.51,433.03,431.51,433.03,7469.0,395.9852,397.38,395.9852,397.38,7469.0
2022-05-02 15:35:00,433.04,433.22,431.65,431.81,5972.0,397.3892,397.5544,396.1137,396.2605,5972.0
2022-05-02 15:40:00,431.99,432.34,430.51,430.52,15876.0,396.4257,396.7468,395.0675,395.0767,15876.0
2022-05-02 15:45:00,430.47,431.29,430.3,431.01,20917.0,395.0308,395.7833,394.8748,395.5263,20917.0
2022-05-02 15:50:00,430.94,431.36,430.51,430.85,33164.0,395.4621,395.8475,395.0675,395.3795,33164.0
2022-05-02 15:55:00,430.81,431.0,430.27,430.95,41285.0,395.3428,395.5172,394.8473,395.4713,41285.0
2022-05-03 09:30:00,434.38,435.71,432.45,434.43,30408.0,398.6189,399.8394,396.8478,398.6648,30408.0
2022-05-03 09:35:00,434.06,434.73,430.95,432.38,9616.0,398.3252,398.9401,395.4713,396.7836,9616.0
2022-05-03 09:40:00,432.53,434.12,432.19,433.01,9001.0,396.9212,398.3803,396.6092,397.3617,9001.0
2022-05-03 09:45:00,433.31,434.43,432.21,434.15,6453.0,397.637,398.6648,396.6275,398.4078,6453.0
2022-05-03 09:50:00,434.08,434.6,432.31,433.74,13714.0,398.3436,398.8208,396.7193,398.0316,13714.0
2022-05-03 09:55:00,433.67,434.73,432.21,432.34,14667.0,397.9674,398.9401,396.6275,396.7468,14667.0
2022-05-03 10:00:00,432.61,433.34,431.75,433.34,5635.0,396.9946,397.6645,396.2054,397.6645,5635.0
2022-05-03 10:05:00,433.48,435.54,433.48,435.54,8074.0,397.793,399.6834,397.793,399.6834,8074.0
2022-05-03 10:10:00,435.3,436.1,433.68,436.07,17150.0,399.4632,400.1973,397.9765,400.1698,17150.0
2022-05-03 10:15:00,435.49,437.0,435.31,436.25,23801.0,399.6375,401.0232,399.4723,400.3349,23801.0
2022-05-03 10:20:00,436.27,436.92,435.29,436.16,3806.0,400.3533,400.9498,399.454,400.2524,3806.0
2022-05-03 10:25:00,436.12,436.66,435.64,435.74,5415.0,400.2156,400.7112,399.7752,399.8669,5415.0
2022-05-03 10:30:00,435.75,436.36,435.11,435.46,5874.0,399.8761,400.4359,399.2888,399.61,5874.0
2022-05-03 10:35:00,435.36,435.48,434.79,435.08,5641.0,399.5182,399.6283,398.9951,399.2613,5641.0
2022-05-03 10:40:00,435.16,435.78,434.98,435.77,6658.0,399.3347,399.9036,399.1695,399.8945,6658.0
2022-05-03 10:45:00,435.43,435.55,433.92,434.2,6761.0,399.5825,399.6926,398.1968,398.4537,6761.0
2022-05-03 10:50:00,434.47,435.84,434.17,435.66,9736.0,398.7015,399.9587,398.4262,399.7935,9736.0
2022-05-03 10:55:00,435.63,436.01,435.04,435.31,9386.0,399.766,400.1147,399.2246,399.4723,9386.0
2022-05-03 11:00:00,435.34,436.33,435.32,436.33,7339.0,399.4999,400.4084,399.4815,400.4084,7339.0
2022-05-03 11:05:00,436.38,436.72,435.98,436.62,7885.0,400.4542,400.7663,400.0872,400.6745,7885.0
2022-05-03 11:10:00,436.38,436.5,435.62,436.25,7992.0,400.4542,400.5644,399.7568,400.3349,7992.0
2022-05-03 11:15:00,436.33,437.0,435.98,436.21,8286.0,400.4084,401.0232,400.0872,400.2982,8286.0
2022-05-03 11:20:00,436.33,436.65,436.0,436.64,6865.0,400.4084,400.702,400.1055,400.6928,6865.0
2022-05-03 11:25:00,436.69,437.4,436.57,437.24,11062.0,400.7387,401.3903,400.6286,401.2434,11062.0
2022-05-03 11:30:00,437.25,437.6,437.07,437.27,8645.0,401.2526,401.5738,401.0874,401.271,8645.0
2022-05-03 11:35:00,437.28,437.42,436.58,436.63,5421.0,401.2802,401.4086,400.6378,400.6837,5421.0
2022-05-03 11:40:00,436.49,437.04,436.13,436.13,4977.0,400.5552,401.0599,400.2248,400.2248,4977.0
2022-05-03 11:45:00,436.31,436.31,435.68,435.86,4704.0,400.39,400.39,399.8119,399.9771,4704.0
2022-05-03 11:50:00,435.82,436.22,435.53,436.09,4139.0,399.9403,400.3074,399.6742,400.1881,4139.0
2022-05-03 11:55:00,435.9,436.2,435.58,436.2,2504.0,400.0138,400.2891,399.7201,400.2891,2504.0
2022-05-03 12:00:00,436.2,436.81,436.03,436.81,5165.0,400.2891,400.8488,400.1331,400.8488,5165.0
2022-05-03 12:05:00,436.48,436.48,435.12,435.21,5562.0,400.546,400.546,399.298,399.3806,5562.0
2022-05-03 12:10:00,435.24,435.83,434.91,435.83,3711.0,399.4081,399.9495,399.1053,399.9495,3711.0
2022-05-03 12:15:00,435.55,436.3,435.38,436.04,3200.0,399.6926,400.3808,399.5366,400.1422,3200.0
2022-05-03 12:20:00,436.04,436.74,436.03,436.46,22378.0,400.1422,400.7846,400.1331,400.5277,22378.0
2022-05-03 12:25:00,436.09,436.53,435.99,435.99,3234.0,400.1881,400.5919,400.0964,400.0964,3234.0
2022-05-03 12:30:00,435.82,436.1,434.7,436.1,22151.0,399.9403,400.1973,398.9126,400.1973,22151.0
2022-05-03 12:35:00,436.13,436.19,435.15,435.4,4766.0,400.2248,400.2799,399.3255,399.5549,4766.0
2022-05-03 12:40:00,435.31,435.85,435.31,435.76,1346.0,399.4723,399.9679,399.4723,399.8853,1346.0
2022-05-03 12:45:00,435.43,436.0,435.19,436.0,4002.0,399.5825,400.1055,399.3622,400.1055,4002.0
2022-05-03 12:50:00,435.82,436.06,435.77,436.06,1678.0,399.9403,400.1606,399.8945,400.1606,1678.0
2022-05-03 12:55:00,435.81,436.1,435.39,435.82,6776.0,399.9312,400.1973,399.5457,399.9403,6776.0
2022-05-03 13:00:00,435.77,436.16,435.63,435.63,3740.0,399.8945,400.2524,399.766,399.766,3740.0
2022-05-03 13:05:00,435.74,436.18,435.59,435.98,2420.0,399.8669,400.2707,399.7293,400.0872,2420.0
2022-05-03 13:10:00,436.43,436.43,436.07,436.18,5144.0,400.5001,400.5001,400.1698,400.2707,5144.0
2022-05-03 13:15:00,436.37,436.39,435.78,435.81,3206.0,400.4451,400.4634,399.9036,399.9312,3206.0
2022-05-03 13:20:00,435.88,435.88,435.3,435.35,9515.0,399.9954,399.9954,399.4632,399.509,9515.0
2022-05-03 13:25:00,435.19,435.28,434.04,434.29,10221.0,399.3622,399.4448,398.3069,398.5363,10221.0
2022-05-03 13:30:00,434.23,435.2,434.23,435.07,11659.0,398.4812,399.3714,398.4812,399.2521,11659.0
2022-05-03 13:35:00,435.13,435.22,434.8,435.22,2900.0,399.3072,399.3897,399.0043,399.3897,2900.0
2022-05-03 13:40:00,435.14,435.14,434.47,434.77,3417.0,399.3163,399.3163,398.7015,398.9768,3417.0
2022-05-03 13:45:00,434.69,435.01,434.02,434.02,8206.0,398.9034,399.197,398.2885,398.2885,8206.0
2022-05-03 13:50:00,433.95,434.2,433.56,433.69,6385.0,398.2243,398.4537,397.8664,397.9857,6385.0
2022-05-03 13:55:00,433.71,434.14,433.64,434.01,6715.0,398.0041,398.3987,397.9398,398.2794,6715.0
2022-05-03 14:00:00,433.92,433.92,433.21,433.61,9368.0,398.1968,398.1968,397.5452,397.9123,9368.0
2022-05-03 14:05:00,433.44,433.45,433.08,433.22,5575.0,397.7563,397.7655,397.4259,397.5544,5575.0
2022-05-03 14:10:00,433.07,433.29,432.35,432.81,13392.0,397.4167,397.6186,396.756,397.1782,13392.0
2022-05-03 14:15:00,432.66,433.95,432.65,433.65,17314.0,397.0405,398.2243,397.0313,397.949,17314.0
2022-05-03 14:20:00,433.79,433.89,433.4,433.56,2155.0,398.0775,398.1692,397.7196,397.8664,2155.0
2022-05-03 14:25:00,433.54,433.81,433.01,433.81,6562.0,397.8481,398.0958,397.3617,398.0958,6562.0
2022-05-03 14:30:00,433.59,434.89,433.59,434.33,7149.0,397.8939,399.0869,397.8939,398.573,7149.0
2022-05-03 14:35:00,434.37,435.17,434.11,434.31,3296.0,398.6097,399.3439,398.3711,398.5547,3296.0
2022-05-03 14:40:00,434.03,434.36,433.5,434.22,12187.0,398.2977,398.6005,397.8113,398.4721,12187.0
2022-05-03 14:45:00,434.14,434.62,433.56,434.43,5063.0,398.3987,398.8391,397.8664,398.6648,5063.0
2022-05-03 14:50:00,434.61,435.17,434.52,435.15,2847.0,398.83,399.3439,398.7474,399.3255,2847.0
2022-05-03 14:55:00,435.35,435.74,435.35,435.54,2384.0,399.509,399.8669,399.509,399.6834,2384.0
2022-05-03 15:00:00,435.78,435.83,435.3,435.67,4428.0,399.9036,399.9495,399.4632,399.8027,4428.0
2022-05-03 15:05:00,435.63,436.19,435.47,436.12,2761.0,399.766,400.2799,399.6192,400.2156,2761.0
2022-05-03 15:10:00,436.22,436.33,435.83,435.92,4216.0,400.3074,400.4084,399.9495,400.0321,4216.0
2022-05-03 15:15:00,435.91,436.33,435.8,436.04,9614.0,400.0229,400.4084,399.922,400.1422,9614.0
2022-05-03 15:20:00,436.07,436.56,435.45,435.9,11176.0,400.1698,400.6194,399.6008,400.0138,11176.0
2022-05-03 15:25:00,435.85,436.05,435.21,435.39,7101.0,399.9679,400.1514,399.3806,399.5457,7101.0
2022-05-03 15:30:00,435.58,436.2,435.48,436.04,11170.0,399.7201,400.2891,399.6283,400.1422,11170.0
2022-05-03 15:35:00,435.95,436.02,434.6,434.83,9072.0,400.0596,400.1239,398.8208,399.0319,9072.0
2022-05-03 15:40:00,434.65,434.82,434.21,434.42,6527.0,398.8667,399.0227,398.4629,398.6556,6527.0
2022-05-03 15:45:00,434.42,435.33,434.12,434.98,10095.0,398.6556,399.4907,398.3803,399.1695,10095.0
2022-05-03 15:50:00,435.1,435.72,434.55,435.5,14633.0,399.2796,399.8486,398.7749,399.6467,14633.0
2022-05-03 15:55:00,435.56,435.61,434.48,434.94,65146.0,399.7018,399.7476,398.7107,399.1328,65146.0
2022-05-04 09:30:00,437.03,438.43,436.42,437.85,17642.0,401.0507,402.3355,400.491,401.8032,17642.0
2022-05-04 09:35:00,437.78,439.21,437.58,438.33,8387.0,401.739,403.0513,401.5555,402.2437,8387.0
2022-05-04 09:40:00,438.41,438.47,437.13,437.95,3008.0,402.3171,402.3722,401.1425,401.895,3008.0
2022-05-04 09:45:00,438.21,438.34,436.81,437.39,13456.0,402.1336,402.2529,400.8488,401.3811,13456.0
2022-05-04 09:50:00,436.93,438.01,436.83,436.99,16422.0,400.959,401.9501,400.8672,401.014,16422.0
2022-05-04 09:55:00,436.96,437.5,436.8,437.48,4922.0,400.9865,401.482,400.8397,401.4637,4922.0
2022-05-04 10:00:00,437.8,437.8,435.61,435.61,12730.0,401.7573,401.7573,399.7476,399.7476,12730.0
2022-05-04 10:05:00,435.89,435.9,435.11,435.36,12117.0,400.0046,400.0138,399.2888,399.5182,12117.0
2022-05-04 10:10:00,435.14,436.29,434.88,435.49,13514.0,399.3163,400.3717,399.0777,399.6375,13514.0
2022-05-04 10:15:00,436.48,437.28,435.92,437.28,2749.0,400.546,401.2802,400.0321,401.2802,2749.0
2022-05-04 10:20:00,437.04,438.06,437.0,437.89,6800.0,401.0599,401.9959,401.0232,401.8399,6800.0
2022-05-04 10:25:00,437.97,438.15,437.39,437.69,2473.0,401.9133,402.0785,401.3811,401.6564,2473.0
2022-05-04 10:30:00,437.7,438.29,437.29,437.29,2377.0,401.6656,402.207,401.2893,401.2893,2377.0
2022-05-04 10:35:00,437.49,438.25,437.19,437.4,9272.0,401.4729,402.1703,401.1976,401.3903,9272.0
2022-05-04 10:40:00,437.75,438.49,437.68,437.81,1280.0,401.7115,402.3905,401.6472,401.7665,1280.0
2022-05-04 10:45:00,438.41,438.82,437.92,438.82,1412.0,402.3171,402.6934,401.8675,402.6934,1412.0
2022-05-04 10:50:00,438.59,439.08,438.31,438.84,6858.0,402.4823,402.932,402.2254,402.7117,6858.0
2022-05-04 10:55:00,438.9,439.64,438.89,439.36,4142.0,402.7668,403.4459,402.7576,403.1889,4142.0
2022-05-04 11:00:00,439.38,439.7,438.84,439.06,4797.0,403.2073,403.5009,402.7117,402.9136,4797.0
2022-05-04 11:05:00,439.24,440.0,438.86,439.93,2907.0,403.0788,403.7762,402.7301,403.712,2907.0
2022-05-04 11:10:00,439.82,440.11,439.56,439.87,2395.0,403.611,403.8772,403.3724,403.6569,2395.0
2022-05-04 11:15:00,440.08,440.39,439.66,439.66,3639.0,403.8496,404.1341,403.4642,403.4642,3639.0
2022-05-04 11:20:00,439.84,439.95,439.52,439.78,1717.0,403.6294,403.7303,403.3357,403.5743,1717.0
2022-05-04 11:25:00,439.73,440.67,439.67,440.49,7659.0,403.5284,404.3911,403.4734,404.2259,7659.0
2022-05-04 11:30:00,440.4,440.5,440.0,440.0,3355.0,404.1433,404.2351,403.7762,403.7762,3355.0
2022-05-04 11:35:00,440.06,440.32,439.5,439.83,2213.0,403.8313,404.0699,403.3174,403.6202,2213.0
2022-05-04 11:40:00,440.11,440.49,440.11,440.49,5460.0,403.8772,404.2259,403.8772,404.2259,5460.0
2022-05-04 11:45:00,440.67,441.56,440.66,441.56,2287.0,404.3911,405.2078,404.3819,405.2078,2287.0
2022-05-04 11:50:00,441.62,441.69,440.87,441.16,3184.0,405.2629,405.3271,404.5746,404.8407,3184.0
2022-05-04 11:55:00,440.79,440.8,440.16,440.32,2460.0,404.5012,404.5104,403.923,404.0699,2460.0
2022-05-04 12:00:00,440.27,440.43,439.64,439.81,2211.0,404.024,404.1708,403.4459,403.6019,2211.0
2022-05-04 12:05:00,439.73,440.22,439.45,440.22,2602.0,403.5284,403.9781,403.2715,403.9781,2602.0
2022-05-04 12:10:00,440.26,440.5,440.23,440.23,2691.0,404.0148,404.2351,403.9873,403.9873,2691.0
2022-05-04 12:15:00,440.45,440.9,440.27,440.9,2218.0,404.1892,404.6021,404.024,404.6021,2218.0
2022-05-04 12:20:00,441.0,441.39,440.89,441.0,2897.0,404.6939,405.0518,404.593,404.6939,2897.0
2022-05-04 12:25:00,441.11,441.11,439.91,440.06,2093.0,404.7948,404.7948,403.6936,403.8313,2093.0
2022-05-04 12:30:00,439.89,440.35,439.8,439.8,1585.0,403.6753,404.0974,403.5927,403.5927,1585.0
2022-05-04 12:35:00,439.99,440.42,439.25,440.42,6949.0,403.767,404.1616,403.088,404.1616,6949.0
2022-05-04 12:40:00,440.36,440.67,440.1,440.66,2423.0,404.1066,404.3911,403.868,404.3819,2423.0
2022-05-04 12:45:00,440.63,440.76,440.25,440.59,1510.0,404.3544,404.4737,404.0056,404.3176,1510.0
2022-05-04 12:50:00,440.42,441.0,440.3,440.72,2490.0,404.1616,404.6939,404.0515,404.4369,2490.0
2022-05-04 12:55:00,440.76,441.01,440.75,441.01,4988.0,404.4737,404.7031,404.4645,404.7031,4988.0
2022-05-04 13:00:00,441.03,441.03,440.0,440.0,2875.0,404.7214,404.7214,403.7762,403.7762,2875.0
2022-05-04 13:05:00,440.15,440.2,439.79,439.79,400.0,403.9139,403.9598,403.5835,403.5835,400.0
2022-05-04 13:10:00,440.0,440.01,439.17,439.23,10630.0,403.7762,403.7854,403.0146,403.0696,10630.0
2022-05-04 13:15:00,439.38,440.11,439.38,439.92,1951.0,403.2073,403.8772,403.2073,403.7028,1951.0
2022-05-04 13:20:00,439.87,439.88,439.05,439.44,4879.0,403.6569,403.6661,402.9044,403.2623,4879.0
2022-05-04 13:25:00,439.32,439.38,439.1,439.26,1500.0,403.1522,403.2073,402.9503,403.0971,1500.0
2022-05-04 13:30:00,439.16,439.51,439.11,439.28,1033.0,403.0054,403.3266,402.9595,403.1155,1033.0
2022-05-04 13:35:00,439.06,439.06,438.27,438.53,1202.0,402.9136,402.9136,402.1886,402.4272,1202.0
2022-05-04 13:40:00,438.66,439.17,438.51,439.06,2337.0,402.5465,403.0146,402.4089,402.9136,2337.0
2022-05-04 13:45:00,439.1,439.42,438.95,439.21,1350.0,402.9503,403.244,402.8127,403.0513,1350.0
2022-05-04 13:50:00,439.07,439.25,438.72,438.89,1456.0,402.9228,403.088,402.6016,402.7576,1456.0
2022-05-04 13:55:00,439.04,439.63,438.9,439.47,2781.0,402.8953,403.4367,402.7668,403.2899,2781.0
2022-05-04 14:00:00,439.42,439.77,438.91,439.21,3642.0,403.244,403.5652,402.776,403.0513,3642.0
2022-05-04 14:05:00,439.73,440.45,439.03,440.45,5220.0,403.5284,404.1892,402.8861,404.1892,5220.0
2022-05-04 14:10:00,440.69,441.16,440.43,440.6,3740.0,404.4094,404.8407,404.1708,404.3268,3740.0
2022-05-04 14:15:00,440.78,441.13,440.11,440.11,1728.0,404.492,404.8132,403.8772,403.8772,1728.0
2022-05-04 14:20:00,440.19,440.29,439.06,440.24,7244.0,403.9506,404.0423,402.9136,403.9965,7244.0
2022-05-04 14:25:00,440.45,441.64,440.31,441.31,5338.0,404.1892,405.2812,404.0607,404.9784,5338.0
2022-05-04 14:30:00,441.62,441.62,439.19,439.29,7256.0,405.2629,405.2629,403.0329,403.1247,7256.0
2022-05-04 14:35:00,439.75,441.25,439.13,441.03,5632.0,403.5468,404.9233,402.9778,404.7214,5632.0
2022-05-04 14:40:00,440.53,442.7,440.53,441.87,6906.0,404.2626,406.2539,404.2626,405.4923,6906.0
2022-05-04 14:45:00,442.55,442.84,441.89,441.92,4455.0,406.1163,406.3824,405.5106,405.5382,4455.0
2022-05-04 14:50:00,442.15,443.0,441.9,443.0,34120.0,405.7492,406.5292,405.5198,406.5292,34120.0
2022-05-04 14:55:00,443.3,443.72,442.71,442.93,3267.0,406.8045,407.19,406.2631,406.465,3267.0
2022-05-04 15:00:00,442.69,443.48,442.36,442.64,10985.0,406.2448,406.9697,405.9419,406.1989,10985.0
2022-05-04 15:05:00,442.85,443.29,442.78,443.16,3118.0,406.3916,406.7954,406.3274,406.6761,3118.0
2022-05-04 15:10:00,443.35,443.6,443.03,443.03,4126.0,406.8504,407.0798,406.5568,406.5568,4126.0
2022-05-04 15:15:00,442.99,443.13,442.07,442.47,6499.0,406.5201,406.6485,405.6758,406.0429,6499.0
2022-05-04 15:20:00,442.62,443.17,442.45,442.97,6026.0,406.1805,406.6852,406.0245,406.5017,6026.0
2022-05-04 15:25:00,443.27,443.83,443.17,443.83,4725.0,406.777,407.2909,406.6852,407.2909,4725.0
2022-05-04 15:30:00,443.75,445.18,443.74,445.09,15044.0,407.2175,408.5298,407.2083,408.4472,15044.0
2022-05-04 15:35:00,445.02,445.63,444.86,445.52,8509.0,408.3829,408.9427,408.2361,408.8418,8509.0
2022-05-04 15:40:00,445.35,445.36,444.7,444.96,11137.0,408.6858,408.695,408.0893,408.3279,11137.0
2022-05-04 15:45:00,445.0,445.99,444.34,445.76,13025.0,408.3646,409.2731,407.7589,409.062,13025.0
2022-05-04 15:50:00,445.94,445.94,444.76,444.76,54360.0,409.2272,409.2272,408.1443,408.1443,54360.0
2022-05-04 15:55:00,444.67,445.9,443.87,445.8,116328.0,408.0618,409.1905,407.3276,409.0987,116328.0
2022-05-05 09:30:00,445.74,447.47,444.13,444.13,20901.0,409.0437,410.6312,407.5662,407.5662,20901.0
2022-05-05 09:35:00,444.96,446.31,444.15,445.42,5932.0,408.3279,409.5667,407.5846,408.75,5932.0
2022-05-05 09:40:00,445.53,445.75,444.25,444.25,2525.0,408.851,409.0528,407.6763,407.6763,2525.0
2022-05-05 09:45:00,444.87,445.57,443.92,444.14,5940.0,408.2453,408.8877,407.3735,407.5754,5940.0
2022-05-05 09:50:00,444.47,445.18,443.97,444.0,3876.0,407.8782,408.5298,407.4194,407.4469,3876.0
2022-05-05 09:55:00,444.48,444.48,442.95,443.28,6826.0,407.8874,407.8874,406.4834,406.7862,6826.0
2022-05-05 10:00:00,443.4,443.8,442.27,442.34,9591.0,406.8963,407.2634,405.8593,405.9236,9591.0
2022-05-05 10:05:00,442.85,442.91,441.23,441.49,9374.0,406.3916,406.4467,404.905,405.1436,9374.0
2022-05-05 10:10:00,441.27,441.55,439.58,441.17,8608.0,404.9417,405.1986,403.3908,404.8499,8608.0
2022-05-05 10:15:00,441.59,442.27,440.75,442.05,5159.0,405.2353,405.8593,404.4645,405.6575,5159.0
2022-05-05 10:20:00,441.4,441.85,440.46,440.46,16363.0,405.061,405.4739,404.1984,404.1984,16363.0
2022-05-05 10:25:00,440.71,441.79,440.52,441.72,7446.0,404.4278,405.4189,404.2534,405.3546,7446.0
2022-05-05 10:30:00,441.31,442.73,441.3,442.46,3744.0,404.9784,406.2815,404.9692,406.0337,3744.0
2022-05-05 10:35:00,442.92,443.65,442.63,442.77,4549.0,406.4558,407.1257,406.1897,406.3182,4549.0
2022-05-05 10:40:00,442.66,442.91,441.77,442.25,4767.0,406.2172,406.4467,405.4005,405.841,4767.0
2022-05-05 10:45:00,442.12,442.12,440.81,441.03,5774.0,405.7217,405.7217,404.5195,404.7214,5774.0
2022-05-05 10:50:00,440.79,441.57,440.32,440.68,6862.0,404.5012,405.217,404.0699,404.4002,6862.0
2022-05-05 10:55:00,441.13,441.63,440.51,441.14,5662.0,404.8132,405.272,404.2442,404.8224,5662.0
2022-05-05 11:00:00,441.37,441.97,441.1,441.34,3547.0,405.0334,405.584,404.7857,405.0059,3547.0
2022-05-05 11:05:00,441.1,441.75,440.4,441.07,7875.0,404.7857,405.3821,404.1433,404.7581,7875.0
2022-05-05 11:10:00,440.99,440.99,439.27,439.64,8336.0,404.6847,404.6847,403.1063,403.4459,8336.0
2022-05-05 11:15:00,439.64,440.03,438.9,439.39,4765.0,403.4459,403.8038,402.7668,403.2164,4765.0
2022-05-05 11:20:00,439.22,440.12,438.98,439.52,6477.0,403.0604,403.8863,402.8402,403.3357,6477.0
2022-05-05 11:25:00,439.74,440.83,439.69,440.68,4791.0,403.5376,404.5379,403.4917,404.4002,4791.0
2022-05-05 11:30:00,440.89,441.44,440.58,441.32,3038.0,404.593,405.0977,404.3085,404.9876,3038.0
2022-05-05 11:35:00,441.36,442.15,441.3,442.15,2837.0,405.0243,405.7492,404.9692,405.7492,2837.0
2022-05-05 11:40:00,442.04,442.19,441.65,442.14,2123.0,405.6483,405.7859,405.2904,405.74,2123.0
2022-05-05 11:45:00,441.85,442.04,440.6,440.6,6372.0,405.4739,405.6483,404.3268,404.3268,6372.0
2022-05-05 11:50:00,440.5,441.01,439.14,439.15,5748.0,404.2351,404.7031,402.987,402.9962,5748.0
2022-05-05 11:55:00,439.52,440.02,439.32,439.49,7888.0,403.3357,403.7946,403.1522,403.3082,7888.0
2022-05-05 12:00:00,439.08,439.22,438.6,439.22,5196.0,402.932,403.0604,402.4915,403.0604,5196.0
2022-05-05 12:05:00,439.3,440.76,439.3,440.54,3129.0,403.1339,404.4737,403.1339,404.2718,3129.0
2022-05-05 12:10:00,440.38,441.05,440.09,440.89,2849.0,404.1249,404.7398,403.8588,404.593,2849.0
2022-05-05 12:15:00,440.91,441.72,440.85,441.36,5018.0,404.6113,405.3546,404.5562,405.0243,5018.0
2022-05-05 12:20:00,441.48,441.95,441.15,441.82,9333.0,405.1344,405.5657,404.8315,405.4464,9333.0
2022-05-05 12:25:00,441.86,442.38,441.66,441.87,10457.0,405.4831,405.9603,405.2996,405.4923,10457.0
2022-05-05 12:30:00,441.82,442.57,441.82,442.3,4722.0,405.4464,406.1346,405.4464,405.8869,4722.0
2022-05-05 12:35:00,442.15,442.57,441.55,442.33,10015.0,405.7492,406.1346,405.1986,405.9144,10015.0
2022-05-05 12:40:00,442.2,442.53,441.99,442.41,3729.0,405.7951,406.0979,405.6024,405.9878,3729.0
2022-05-05 12:45:00,442.41,442.57,441.92,442.11,3670.0,405.9878,406.1346,405.5382,405.7125,3670.0
2022-05-05 12:50:00,442.37,442.96,442.25,442.73,2753.0,405.9511,406.4925,405.841,406.2815,2753.0
2022-05-05 12:55:00,443.09,443.29,442.68,443.02,3822.0,406.6118,406.7954,406.2356,406.5476,3822.0
2022-05-05 13:00:00,443.24,443.81,442.77,443.76,2600.0,406.7495,407.2726,406.3182,407.2267,2600.0
2022-05-05 13:05:00,443.64,444.48,443.54,444.27,4888.0,407.1166,407.8874,407.0248,407.6947,4888.0
2022-05-05 13:10:00,444.07,444.37,443.32,443.33,3204.0,407.5112,407.7865,406.8229,406.8321,3204.0
2022-05-05 13:15:00,443.48,443.54,442.99,443.19,3400.0,406.9697,407.0248,406.5201,406.7036,3400.0
2022-05-05 13:20:00,443.12,444.46,442.98,443.63,5138.0,406.6394,407.869,406.5109,407.1074,5138.0
2022-05-05 13:25:00,444.0,444.0,443.15,443.48,2579.0,407.4469,407.4469,406.6669,406.9697,2579.0
2022-05-05 13:30:00,443.54,443.66,442.41,443.65,6816.0,407.0248,407.1349,405.9878,407.1257,6816.0
2022-05-05 13:35:00,443.73,445.3,443.73,444.97,5043.0,407.1991,408.6399,407.1991,408.3371,5043.0
2022-05-05 13:40:00,444.47,445.2,444.43,445.2,3290.0,407.8782,408.5481,407.8415,408.5481,3290.0
2022-05-05 13:45:00,444.99,445.36,444.16,444.4,4820.0,408.3554,408.695,407.5937,407.814,4820.0
2022-05-05 13:50:00,444.24,444.39,443.88,444.02,2221.0,407.6672,407.8048,407.3368,407.4653,2221.0
2022-05-05 13:55:00,444.27,444.48,443.7,444.31,3852.0,407.6947,407.8874,407.1716,407.7314,3852.0
2022-05-05 14:00:00,444.25,444.29,443.82,444.08,3406.0,407.6763,407.713,407.2817,407.5203,3406.0
2022-05-05 14:05:00,443.93,444.41,443.7,444.04,4169.0,407.3827,407.8232,407.1716,407.4836,4169.0
2022-05-05 14:10:00,444.12,444.13,443.12,443.51,4735.0,407.557,407.5662,406.6394,406.9973,4735.0
2022-05-05 14:15:00,443.69,445.21,443.69,445.19,4317.0,407.1624,408.5573,407.1624,408.5389,4317.0
2022-05-05 14:20:00,445.0,445.36,444.03,444.03,2792.0,408.3646,408.695,407.4744,407.4744,2792.0
2022-05-05 14:25:00,443.8,444.17,443.27,443.33,4006.0,407.2634,407.6029,406.777,406.8321,4006.0
2022-05-05 14:30:00,443.33,443.54,442.61,443.02,3188.0,406.8321,407.0248,406.1713,406.5476,3188.0
2022-05-05 14:35:00,442.8,443.24,442.45,443.22,6791.0,406.3457,406.7495,406.0245,406.7311,6791.0
2022-05-05 14:40:00,443.07,443.44,442.61,443.44,6818.0,406.5935,406.933,406.1713,406.933,6818.0
2022-05-05 14:45:00,443.16,444.03,443.15,444.02,4602.0,406.6761,407.4744,406.6669,407.4653,4602.0
2022-05-05 14:50:00,444.17,444.94,443.97,444.14,5049.0,407.6029,408.3095,407.4194,407.5754,5049.0
2022-05-05 14:55:00,443.8,443.92,443.34,443.91,4665.0,407.2634,407.3735,406.8413,407.3643,4665.0
2022-05-05 15:00:00,443.78,443.78,442.63,442.89,5544.0,407.245,407.245,406.1897,406.4283,5544.0
2022-05-05 15:05:00,442.91,443.0,442.36,442.79,6007.0,406.4467,406.5292,405.9419,406.3365,6007.0
2022-05-05 15:10:00,442.83,443.82,441.99,442.24,15575.0,406.3732,407.2817,405.6024,405.8318,15575.0
2022-05-05 15:15:00,442.17,442.66,442.0,442.57,6788.0,405.7676,406.2172,405.6116,406.1346,6788.0
2022-05-05 15:20:00,442.49,442.93,441.82,442.41,11983.0,406.0612,406.465,405.4464,405.9878,11983.0
2022-05-05 15:25:00,442.5,443.09,441.2,441.46,13846.0,406.0704,406.6118,404.8774,405.116,13846.0
2022-05-05 15:30:00,441.23,441.72,440.72,441.56,7495.0,404.905,405.3546,404.4369,405.2078,7495.0
2022-05-05 15:35:00,441.84,442.4,441.14,441.55,13146.0,405.4647,405.9786,404.8224,405.1986,13146.0
2022-05-05 15:40:00,441.67,442.43,441.67,442.19,15133.0,405.3087,406.0062,405.3087,405.7859,15133.0
2022-05-05 15:45:00,442.22,442.51,440.76,441.18,15721.0,405.8135,406.0796,404.4737,404.8591,15721.0
2022-05-05 15:50:00,441.26,443.61,441.26,442.39,17513.0,404.9325,407.089,404.9325,405.9695,17513.0
2022-05-05 15:55:00,442.38,443.47,441.73,443.02,73751.0,405.9603,406.9605,405.3638,406.5476,73751.0
2022-05-06 09:30:00,441.53,445.5,441.53,444.94,19776.0,405.1803,408.8234,405.1803,408.3095,19776.0
2022-05-06 09:35:00,444.96,447.01,444.36,444.36,15828.0,408.3279,410.2091,407.7773,407.7773,15828.0
2022-05-06 09:40:00,445.11,446.88,445.1,446.68,24602.0,408.4655,410.0898,408.4564,409.9063,24602.0
2022-05-06 09:45:00,446.44,446.7,444.2,444.63,22650.0,409.686,409.9246,407.6304,408.025,22650.0
2022-05-06 09:50:00,444.61,446.53,444.58,446.53,14224.0,408.0067,409.7686,407.9792,409.7686,14224.0
2022-05-06 09:55:00,446.56,446.88,445.42,445.56,10457.0,409.7962,410.0898,408.75,408.8785,10457.0
2022-05-06 10:00:00,445.56,446.29,444.9,445.13,14643.0,408.8785,409.5484,408.2728,408.4839,14643.0
2022-05-06 10:05:00,444.97,446.09,444.62,445.67,14427.0,408.3371,409.3649,408.0159,408.9794,14427.0
2022-05-06 10:10:00,445.58,445.59,441.48,441.92,11174.0,408.8968,408.906,405.1344,405.5382,11174.0
2022-05-06 10:15:00,441.9,441.94,439.91,441.2,8925.0,405.5198,405.5565,403.6936,404.8774,8925.0
2022-05-06 10:20:00,440.5,443.31,440.5,442.41,8103.0,404.2351,406.8137,404.2351,405.9878,8103.0
2022-05-06 10:25:00,441.83,443.56,441.43,442.86,15309.0,405.4556,407.0431,405.0885,406.4008,15309.0
2022-05-06 10:30:00,442.77,443.84,442.29,442.92,6816.0,406.3182,407.3001,405.8777,406.4558,6816.0
2022-05-06 10:35:00,442.85,443.13,441.21,442.37,5836.0,406.3916,406.6485,404.8866,405.9511,5836.0
2022-05-06 10:40:00,442.15,442.95,441.9,442.95,3206.0,405.7492,406.4834,405.5198,406.4834,3206.0
2022-05-06 10:45:00,442.35,444.11,442.34,443.56,11986.0,405.9328,407.5479,405.9236,407.0431,11986.0
2022-05-06 10:50:00,443.33,444.26,443.18,443.9,4548.0,406.8321,407.6855,406.6944,407.3551,4548.0
2022-05-06 10:55:00,444.44,445.23,444.12,444.52,7721.0,407.8507,408.5757,407.557,407.9241,7721.0
2022-05-06 11:00:00,444.18,445.05,444.12,444.71,7761.0,407.6121,408.4105,407.557,408.0985,7761.0
2022-05-06 11:05:00,444.48,445.21,444.48,445.07,3225.0,407.8874,408.5573,407.8874,408.4288,3225.0
2022-05-06 11:10:00,445.17,446.65,444.8,446.12,15205.0,408.5206,409.8787,408.1811,409.3924,15205.0
2022-05-06 11:15:00,446.25,446.72,445.64,445.64,7659.0,409.5117,409.943,408.9519,408.9519,7659.0
2022-05-06 11:20:00,445.8,446.24,445.29,445.65,4001.0,409.0987,409.5025,408.6307,408.9611,4001.0
2022-05-06 11:25:00,445.33,445.87,445.31,445.81,4718.0,408.6674,409.163,408.6491,409.1079,4718.0
2022-05-06 11:30:00,445.85,445.85,444.6,444.6,6314.0,409.1446,409.1446,407.9975,407.9975,6314.0
2022-05-06 11:35:00,444.35,444.74,443.76,443.86,6280.0,407.7681,408.126,407.2267,407.3184,6280.0
2022-05-06 11:40:00,443.71,445.14,443.71,444.78,6071.0,407.1808,408.4931,407.1808,408.1627,6071.0
2022-05-06 11:45:00,444.83,445.64,444.58,445.51,3800.0,408.2086,408.9519,407.9792,408.8326,3800.0
2022-05-06 11:50:00,445.51,445.91,444.99,445.43,11629.0,408.8326,409.1997,408.3554,408.7592,11629.0
2022-05-06 11:55:00,445.06,445.42,444.32,444.66,5637.0,408.4196,408.75,407.7406,408.0526,5637.0
2022-05-06 12:00:00,444.42,445.19,444.41,445.08,3619.0,407.8323,408.5389,407.8232,408.438,3619.0
2022-05-06 12:05:00,445.23,446.23,445.0,445.6,6656.0,408.5757,409.4933,408.3646,408.9152,6656.0
2022-05-06 12:10:00,445.69,445.71,444.54,444.58,2789.0,408.9978,409.0161,407.9425,407.9792,2789.0
2022-05-06 12:15:00,444.66,444.66,444.02,444.4,4201.0,408.0526,408.0526,407.4653,407.814,4201.0
2022-05-06 12:20:00,444.15,445.37,444.15,445.27,3406.0,407.5846,408.7041,407.5846,408.6124,3406.0
2022-05-06 12:25:00,445.49,445.61,444.34,444.51,4016.0,408.8142,408.9244,407.7589,407.9149,4016.0
2022-05-06 12:30:00,444.59,445.13,444.22,445.13,1737.0,407.9883,408.4839,407.6488,408.4839,1737.0
2022-05-06 12:35:00,444.94,445.17,444.22,445.04,2608.0,408.3095,408.5206,407.6488,408.4013,2608.0
2022-05-06 12:40:00,444.87,445.2,444.53,444.73,7656.0,408.2453,408.5481,407.9333,408.1168,7656.0
2022-05-06 12:45:00,445.16,445.33,444.99,445.31,2027.0,408.5114,408.6674,408.3554,408.6491,2027.0
2022-05-06 12:50:00,445.12,445.38,444.62,445.38,1968.0,408.4747,408.7133,408.0159,408.7133,1968.0
2022-05-06 12:55:00,445.32,446.08,445.21,445.79,5373.0,408.6582,409.3557,408.5573,409.0895,5373.0
2022-05-06 13:00:00,445.88,446.56,445.73,446.49,2725.0,409.1721,409.7962,409.0345,409.7319,2725.0
2022-05-06 13:05:00,446.42,446.61,445.64,446.38,3984.0,409.6677,409.842,408.9519,409.631,3984.0
2022-05-06 13:10:00,446.38,446.38,445.77,445.77,2204.0,409.631,409.631,409.0712,409.0712,2204.0
2022-05-06 13:15:00,445.91,446.16,445.01,445.19,4286.0,409.1997,409.4291,408.3738,408.5389,4286.0
2022-05-06 13:20:00,445.08,445.37,444.76,444.88,7301.0,408.438,408.7041,408.1443,408.2545,7301.0
2022-05-06 13:25:00,445.09,445.54,444.64,445.38,6429.0,408.4472,408.8601,408.0342,408.7133,6429.0
2022-05-06 13:30:00,445.65,446.28,445.59,445.59,2722.0,408.9611,409.5392,408.906,408.906,2722.0
2022-05-06 13:35:00,446.02,446.13,445.21,445.66,6227.0,409.3006,409.4016,408.5573,408.9703,6227.0
2022-05-06 13:40:00,445.73,446.53,445.18,446.53,4763.0,409.0345,409.7686,408.5298,409.7686,4763.0
2022-05-06 13:45:00,446.53,446.72,446.0,446.34,4000.0,409.7686,409.943,409.2823,409.5943,4000.0
2022-05-06 13:50:00,446.21,446.33,445.07,445.25,2448.0,409.475,409.5851,408.4288,408.594,2448.0
2022-05-06 13:55:00,445.09,445.59,444.91,445.51,3565.0,408.4472,408.906,408.282,408.8326,3565.0
2022-05-06 14:00:00,445.65,446.39,445.38,445.38,9226.0,408.9611,409.6402,408.7133,408.7133,9226.0
2022-05-06 14:05:00,444.98,445.17,444.6,445.06,2776.0,408.3462,408.5206,407.9975,408.4196,2776.0
2022-05-06 14:10:00,445.12,445.98,444.96,445.64,3751.0,408.4747,409.2639,408.3279,408.9519,3751.0
2022-05-06 14:15:00,445.99,446.08,445.24,445.73,3265.0,409.2731,409.3557,408.5848,409.0345,3265.0
2022-05-06 14:20:00,445.31,445.65,445.1,445.65,3357.0,408.6491,408.9611,408.4564,408.9611,3357.0
2022-05-06 14:25:00,445.37,445.37,444.49,444.49,3689.0,408.7041,408.7041,407.8966,407.8966,3689.0
2022-05-06 14:30:00,444.42,444.87,443.85,444.01,6418.0,407.8323,408.2453,407.3093,407.4561,6418.0
2022-05-06 14:35:00,444.21,444.29,443.65,443.96,3836.0,407.6396,407.713,407.1257,407.4102,3836.0
2022-05-06 14:40:00,443.94,444.34,443.38,443.38,3808.0,407.3919,407.7589,406.878,406.878,3808.0
2022-05-06 14:45:00,443.33,444.22,443.0,444.16,11615.0,406.8321,407.6488,406.5292,407.5937,11615.0
2022-05-06 14:50:00,444.44,445.19,444.43,445.18,5580.0,407.8507,408.5389,407.8415,408.5298,5580.0
2022-05-06 14:55:00,445.2,445.61,444.52,444.52,3930.0,408.5481,408.9244,407.9241,407.9241,3930.0
2022-05-06 15:00:00,444.61,445.52,443.94,445.49,8397.0,408.0067,408.8418,407.3919,408.8142,8397.0
2022-05-06 15:05:00,445.2,445.44,444.5,444.91,4516.0,408.5481,408.7684,407.9058,408.282,4516.0
2022-05-06 15:10:00,444.93,445.32,444.34,444.34,5456.0,408.3004,408.6582,407.7589,407.7589,5456.0
2022-05-06 15:15:00,444.53,445.22,444.29,445.22,8245.0,407.9333,408.5665,407.713,408.5665,8245.0
2022-05-06 15:20:00,445.33,445.33,444.36,444.89,7818.0,408.6674,408.6674,407.7773,408.2636,7818.0
2022-05-06 15:25:00,444.89,445.45,444.54,445.18,6770.0,408.2636,408.7775,407.9425,408.5298,6770.0
2022-05-06 15:30:00,445.8,446.13,445.35,445.88,9000.0,409.0987,409.4016,408.6858,409.1721,9000.0
2022-05-06 15:35:00,446.06,447.82,446.06,447.82,10937.0,409.3373,410.9524,409.3373,410.9524,10937.0
2022-05-06 15:40:00,447.67,448.0,447.26,447.64,10604.0,410.8148,411.1176,410.4385,410.7872,10604.0
2022-05-06 15:45:00,447.44,448.28,447.17,448.05,13078.0,410.6037,411.3746,410.3559,411.1635,13078.0
2022-05-06 15:50:00,448.23,449.58,448.17,449.18,26172.0,411.3287,412.5675,411.2736,412.2005,26172.0
2022-05-06 15:55:00,449.04,449.5,448.43,449.08,109480.0,412.072,412.4941,411.5122,412.1087,109480.0
2022-05-09 09:30:00,447.03,448.78,445.83,448.26,32257.0,410.2275,411.8334,409.1263,411.3562,32257.0
2022-05-09 09:35:00,448.53,448.54,445.03,446.01,22692.0,411.604,411.6132,408.3921,409.2914,22692.0
2022-05-09 09:40:00,446.05,446.53,443.14,444.68,16079.0,409.3281,409.7686,406.6577,408.0709,16079.0
2022-05-09 09:45:00,444.91,445.72,444.47,444.6,11353.0,408.282,409.0253,407.8782,407.9975,11353.0
2022-05-09 09:50:00,444.6,447.5,444.23,446.83,10398.0,407.9975,410.6588,407.658,410.0439,10398.0
2022-05-09 09:55:00,446.7,447.79,446.56,447.09,8528.0,409.9246,410.9249,409.7962,410.2825,8528.0
2022-05-09 10:00:00,446.9,447.53,446.01,446.65,6887.0,410.1082,410.6863,409.2914,409.8787,6887.0
2022-05-09 10:05:00,446.76,447.47,445.37,445.54,8426.0,409.9797,410.6312,408.7041,408.8601,8426.0
2022-05-09 10:10:00,445.65,447.76,445.47,446.57,12236.0,408.9611,410.8974,408.7959,409.8053,12236.0
2022-05-09 10:15:00,446.96,447.76,446.46,446.9,14976.0,410.1632,410.8974,409.7044,410.1082,14976.0
2022-05-09 10:20:00,446.78,446.81,445.52,445.59,8231.0,409.998,410.0256,408.8418,408.906,8231.0
2022-05-09 10:25:00,445.51,446.61,445.25,446.01,13588.0,408.8326,409.842,408.594,409.2914,13588.0
2022-05-09 10:30:00,446.01,448.02,446.0,447.92,7398.0,409.2914,411.136,409.2823,411.0442,7398.0
2022-05-09 10:35:00,447.71,448.33,446.49,446.59,7250.0,410.8515,411.4204,409.7319,409.8237,7250.0
2022-05-09 10:40:00,446.84,447.36,446.29,446.88,7684.0,410.0531,410.5303,409.5484,410.0898,7684.0
2022-05-09 10:45:00,446.92,447.28,446.59,447.28,3627.0,410.1265,410.4569,409.8237,410.4569,3627.0
2022-05-09 10:50:00,446.91,447.13,445.88,445.88,6216.0,410.1173,410.3192,409.1721,409.1721,6216.0
2022-05-09 10:55:00,445.29,446.33,445.12,446.27,11891.0,408.6307,409.5851,408.4747,409.53,11891.0
2022-05-09 11:00:00,445.88,447.0,445.88,446.3,9764.0,409.1721,410.1999,409.1721,409.5576,9764.0
2022-05-09 11:05:00,446.35,446.89,446.12,446.62,5565.0,409.6034,410.099,409.3924,409.8512,5565.0
2022-05-09 11:10:00,446.64,447.29,446.12,446.99,5715.0,409.8696,410.4661,409.3924,410.1908,5715.0
2022-05-09 11:15:00,447.4,447.4,445.92,446.01,6447.0,410.567,410.567,409.2088,409.2914,6447.0
2022-05-09 11:20:00,445.8,446.57,445.6,446.28,8702.0,409.0987,409.8053,408.9152,409.5392,8702.0
2022-05-09 11:25:00,446.43,446.5,445.09,445.1,6772.0,409.6769,409.7411,408.4472,408.4564,6772.0
2022-05-09 11:30:00,445.29,445.37,444.28,444.46,9765.0,408.6307,408.7041,407.7039,407.869,9765.0
2022-05-09 11:35:00,444.89,444.89,443.25,444.13,5165.0,408.2636,408.2636,406.7587,407.5662,5165.0
2022-05-09 11:40:00,443.96,443.96,442.3,443.05,8286.0,407.4102,407.4102,405.8869,406.5751,8286.0
2022-05-09 11:45:00,442.6,442.87,442.5,442.83,3185.0,406.1622,406.4099,406.0704,406.3732,3185.0
2022-05-09 11:50:00,442.94,444.68,442.85,444.59,5560.0,406.4742,408.0709,406.3916,407.9883,5560.0
2022-05-09 11:55:00,444.56,444.98,444.11,444.21,27031.0,407.9608,408.3462,407.5479,407.6396,27031.0
2022-05-09 12:00:00,444.18,444.18,442.73,442.84,1678.0,407.6121,407.6121,406.2815,406.3824,1678.0
2022-05-09 12:05:00,442.46,443.1,441.59,442.84,6970.0,406.0337,406.621,405.2353,406.3824,6970.0
2022-05-09 12:10:00,443.02,443.7,442.86,443.65,1450.0,406.5476,407.1716,406.4008,407.1257,1450.0
2022-05-09 12:15:00,443.56,443.91,442.72,442.74,2678.0,407.0431,407.3643,406.2723,406.2906,2678.0
2022-05-09 12:20:00,442.71,443.53,441.81,443.5,8092.0,406.2631,407.0156,405.4372,406.9881,8092.0
2022-05-09 12:25:00,443.57,443.57,442.78,443.22,6326.0,407.0523,407.0523,406.3274,406.7311,6326.0
2022-05-09 12:30:00,443.0,443.42,442.19,442.19,3674.0,406.5292,406.9147,405.7859,405.7859,3674.0
2022-05-09 12:35:00,442.26,442.29,441.62,441.7,2192.0,405.8502,405.8777,405.2629,405.3363,2192.0
2022-05-09 12:40:00,441.54,441.73,441.0,441.01,3863.0,405.1894,405.3638,404.6939,404.7031,3863.0
2022-05-09 12:45:00,440.95,441.19,440.11,440.11,3975.0,404.648,404.8683,403.8772,403.8772,3975.0
2022-05-09 12:50:00,440.34,440.48,439.62,439.94,9223.0,404.0882,404.2167,403.4275,403.7212,9223.0
2022-05-09 12:55:00,439.94,440.19,439.14,439.54,8222.0,403.7212,403.9506,402.987,403.3541,8222.0
2022-05-09 13:00:00,439.5,439.87,438.87,439.08,4728.0,403.3174,403.6569,402.7393,402.932,4728.0
2022-05-09 13:05:00,439.05,439.05,438.08,438.85,10776.0,402.9044,402.9044,402.0143,402.7209,10776.0
2022-05-09 13:10:00,438.78,439.01,438.62,438.79,3000.0,402.6567,402.8677,402.5098,402.6658,3000.0
2022-05-09 13:15:00,438.86,440.19,438.71,440.06,4126.0,402.7301,403.9506,402.5924,403.8313,4126.0
2022-05-09 13:20:00,440.12,440.12,439.51,439.75,1477.0,403.8863,403.8863,403.3266,403.5468,1477.0
2022-05-09 13:25:00,439.95,440.46,439.74,440.39,4509.0,403.7303,404.1984,403.5376,404.1341,4509.0
2022-05-09 13:30:00,440.5,440.73,440.0,440.47,2769.0,404.2351,404.4461,403.7762,404.2075,2769.0
2022-05-09 13:35:00,440.6,440.63,439.53,439.92,5193.0,404.3268,404.3544,403.3449,403.7028,5193.0
2022-05-09 13:40:00,440.05,442.02,440.05,441.81,4326.0,403.8221,405.6299,403.8221,405.4372,4326.0
2022-05-09 13:45:00,441.97,442.5,441.69,441.86,1500.0,405.584,406.0704,405.3271,405.4831,1500.0
2022-05-09 13:50:00,442.01,442.05,440.5,440.66,3255.0,405.6207,405.6575,404.2351,404.3819,3255.0
2022-05-09 13:55:00,440.73,442.11,440.73,441.75,5211.0,404.4461,405.7125,404.4461,405.3821,5211.0
2022-05-09 14:00:00,441.8,442.42,441.67,442.03,4378.0,405.428,405.997,405.3087,405.6391,4378.0
2022-05-09 14:05:00,441.67,442.21,441.18,441.22,5235.0,405.3087,405.8043,404.8591,404.8958,5235.0
2022-05-09 14:10:00,441.12,441.59,441.09,441.09,3226.0,404.804,405.2353,404.7765,404.7765,3226.0
2022-05-09 14:15:00,440.96,440.96,440.49,440.63,2270.0,404.6572,404.6572,404.2259,404.3544,2270.0
2022-05-09 14:20:00,440.37,440.67,439.6,439.91,3656.0,404.1158,404.3911,403.4092,403.6936,3656.0
2022-05-09 14:25:00,439.72,439.99,439.21,439.86,5423.0,403.5193,403.767,403.0513,403.6477,5423.0
2022-05-09 14:30:00,439.71,440.03,439.0,440.03,6024.0,403.5101,403.8038,402.8585,403.8038,6024.0
2022-05-09 14:35:00,439.77,440.36,439.02,439.02,7918.0,403.5652,404.1066,402.8769,402.8769,7918.0
2022-05-09 14:40:00,439.17,439.83,439.17,439.38,5463.0,403.0146,403.6202,403.0146,403.2073,5463.0
2022-05-09 14:45:00,439.47,439.95,439.03,439.03,4101.0,403.2899,403.7303,402.8861,402.8861,4101.0
2022-05-09 14:50:00,438.5,439.01,438.11,438.87,5471.0,402.3997,402.8677,402.0418,402.7393,5471.0
2022-05-09 14:55:00,438.97,439.84,438.59,439.61,4147.0,402.831,403.6294,402.4823,403.4183,4147.0
2022-05-09 15:00:00,439.81,440.55,439.51,439.55,4241.0,403.6019,404.2809,403.3266,403.3633,4241.0
2022-05-09 15:05:00,439.74,440.14,439.13,439.56,3894.0,403.5376,403.9047,402.9778,403.3724,3894.0
2022-05-09 15:10:00,439.67,440.97,439.67,440.94,4942.0,403.4734,404.6664,403.4734,404.6388,4942.0
2022-05-09 15:15:00,440.99,441.15,440.57,441.0,11233.0,404.6847,404.8315,404.2993,404.6939,11233.0
2022-05-09 15:20:00,440.8,440.8,439.91,440.02,7254.0,404.5104,404.5104,403.6936,403.7946,7254.0
2022-05-09 15:25:00,439.92,440.26,439.63,440.26,6026.0,403.7028,404.0148,403.4367,404.0148,6026.0
2022-05-09 15:30:00,440.13,440.38,439.42,439.88,9750.0,403.8955,404.1249,403.244,403.6661,9750.0
2022-05-09 15:35:00,439.94,440.21,439.32,439.97,12477.0,403.7212,403.9689,403.1522,403.7487,12477.0
2022-05-09 15:40:00,439.92,440.02,439.25,439.64,19508.0,403.7028,403.7946,403.088,403.4459,19508.0
2022-05-09 15:45:00,439.52,439.6,438.38,438.46,13260.0,403.3357,403.4092,402.2896,402.363,13260.0
2022-05-09 15:50:00,438.56,438.57,437.12,438.18,19454.0,402.4548,402.4639,401.1333,402.1061,19454.0
2022-05-09 15:55:00,438.21,439.55,438.21,439.09,45209.0,402.1336,403.3633,402.1336,402.9411,45209.0
2022-05-10 09:30:00,439.94,441.51,439.0,441.26,31318.0,403.7212,405.1619,402.8585,404.9325,31318.0
2022-05-10 09:35:00,440.89,444.29,440.76,444.02,13983.0,404.593,407.713,404.4737,407.4653,13983.0
2022-05-10 09:40:00,443.48,445.6,443.22,445.3,7799.0,406.9697,408.9152,406.7311,408.6399,7799.0
2022-05-10 09:45:00,445.2,445.76,444.25,445.61,11677.0,408.5481,409.062,407.6763,408.9244,11677.0
2022-05-10 09:50:00,445.63,446.5,443.71,443.71,7583.0,408.9427,409.7411,407.1808,407.1808,7583.0
2022-05-10 09:55:00,443.91,445.49,443.75,444.51,6169.0,407.3643,408.8142,407.2175,407.9149,6169.0
2022-05-10 10:00:00,444.15,444.15,442.81,442.85,6753.0,407.5846,407.5846,406.3549,406.3916,6753.0
2022-05-10 10:05:00,442.84,444.56,442.54,443.65,5892.0,406.3824,407.9608,406.1071,407.1257,5892.0
2022-05-10 10:10:00,444.05,444.53,443.15,443.32,5427.0,407.4928,407.9333,406.6669,406.8229,5427.0
2022-05-10 10:15:00,443.62,444.56,443.18,443.76,8449.0,407.0982,407.9608,406.6944,407.2267,8449.0
2022-05-10 10:20:00,443.42,444.16,442.73,443.83,7683.0,406.9147,407.5937,406.2815,407.2909,7683.0
2022-05-10 10:25:00,443.47,444.58,443.12,444.58,3845.0,406.9605,407.9792,406.6394,407.9792,3845.0
2022-05-10 10:30:00,444.8,444.8,442.74,442.97,5604.0,408.1811,408.1811,406.2906,406.5017,5604.0
2022-05-10 10:35:00,442.9,442.9,442.0,442.8,3647.0,406.4375,406.4375,405.6116,406.3457,3647.0
2022-05-10 10:40:00,442.85,443.27,442.14,442.84,2970.0,406.3916,406.777,405.74,406.3824,2970.0
2022-05-10 10:45:00,443.09,443.09,442.22,442.73,4500.0,406.6118,406.6118,405.8135,406.2815,4500.0
2022-05-10 10:50:00,442.34,442.94,442.26,442.76,7303.0,405.9236,406.4742,405.8502,406.309,7303.0
2022-05-10 10:55:00,442.62,443.6,441.75,443.28,6614.0,406.1805,407.0798,405.3821,406.7862,6614.0
2022-05-10 11:00:00,442.79,443.72,442.28,442.52,8419.0,406.3365,407.19,405.8685,406.0888,8419.0
2022-05-10 11:05:00,443.04,443.04,441.25,441.51,7439.0,406.5659,406.5659,404.9233,405.1619,7439.0
2022-05-10 11:10:00,441.5,442.4,439.62,439.73,21836.0,405.1527,405.9786,403.4275,403.5284,21836.0
2022-05-10 11:15:00,439.54,442.01,439.31,441.97,20899.0,403.3541,405.6207,403.143,405.584,20899.0
2022-05-10 11:20:00,441.98,442.2,441.48,441.75,3936.0,405.5932,405.7951,405.1344,405.3821,3936.0
2022-05-10 11:25:00,441.54,442.2,440.87,441.5,5090.0,405.1894,405.7951,404.5746,405.1527,5090.0
2022-05-10 11:30:00,441.65,442.32,441.14,441.97,4112.0,405.2904,405.9052,404.8224,405.584,4112.0
2022-05-10 11:35:00,441.91,442.97,441.64,442.89,4458.0,405.529,406.5017,405.2812,406.4283,4458.0
2022-05-10 11:40:00,442.88,443.03,442.0,442.09,1625.0,406.4191,406.5568,405.6116,405.6942,1625.0
2022-05-10 11:45:00,442.19,442.31,441.69,442.0,1751.0,405.7859,405.896,405.3271,405.6116,1751.0
2022-05-10 11:50:00,441.78,442.6,441.48,442.33,4486.0,405.4097,406.1622,405.1344,405.9144,4486.0
2022-05-10 11:55:00,442.34,442.4,441.42,442.35,2395.0,405.9236,405.9786,405.0793,405.9328,2395.0
2022-05-10 12:00:00,442.26,442.68,441.68,442.44,2957.0,405.8502,406.2356,405.3179,406.0153,2957.0
2022-05-10 12:05:00,442.51,442.51,440.42,440.43,2000.0,406.0796,406.0796,404.1616,404.1708,2000.0
2022-05-10 12:10:00,440.57,440.95,439.91,440.53,4467.0,404.2993,404.648,403.6936,404.2626,4467.0
2022-05-10 12:15:00,440.51,441.16,440.1,440.25,4359.0,404.2442,404.8407,403.868,404.0056,4359.0
2022-05-10 12:20:00,440.02,440.24,438.82,438.83,6066.0,403.7946,403.9965,402.6934,402.7025,6066.0
2022-05-10 12:25:00,439.11,439.55,438.73,439.5,2070.0,402.9595,403.3633,402.6108,403.3174,2070.0
2022-05-10 12:30:00,439.44,439.71,438.0,438.81,4630.0,403.2623,403.5101,401.9409,402.6842,4630.0
2022-05-10 12:35:00,439.06,439.06,438.41,438.7,1888.0,402.9136,402.9136,402.3171,402.5832,1888.0
2022-05-10 12:40:00,438.09,438.84,438.08,438.62,3762.0,402.0235,402.7117,402.0143,402.5098,3762.0
2022-05-10 12:45:00,438.93,439.27,438.41,439.0,3141.0,402.7943,403.1063,402.3171,402.8585,3141.0
2022-05-10 12:50:00,438.97,438.99,437.65,437.89,2863.0,402.831,402.8494,401.6197,401.8399,2863.0
2022-05-10 12:55:00,438.2,438.53,438.0,438.4,4172.0,402.1244,402.4272,401.9409,402.3079,4172.0
2022-05-10 13:00:00,438.25,440.14,438.23,439.76,5416.0,402.1703,403.9047,402.1519,403.556,5416.0
2022-05-10 13:05:00,440.11,440.3,439.4,439.56,1947.0,403.8772,404.0515,403.2256,403.3724,1947.0
2022-05-10 13:10:00,439.52,439.74,439.04,439.22,3728.0,403.3357,403.5376,402.8953,403.0604,3728.0
2022-05-10 13:15:00,439.18,439.56,438.39,438.6,3589.0,403.0237,403.3724,402.2988,402.4915,3589.0
2022-05-10 13:20:00,438.41,439.29,438.14,439.03,3976.0,402.3171,403.1247,402.0693,402.8861,3976.0
2022-05-10 13:25:00,439.34,439.55,438.92,439.55,2183.0,403.1706,403.3633,402.7851,403.3633,2183.0
2022-05-10 13:30:00,439.51,439.82,438.96,439.52,2033.0,403.3266,403.611,402.8218,403.3357,2033.0
2022-05-10 13:35:00,439.92,441.19,439.92,441.04,1800.0,403.7028,404.8683,403.7028,404.7306,1800.0
2022-05-10 13:40:00,440.82,441.37,440.44,441.37,2971.0,404.5287,405.0334,404.18,405.0334,2971.0
2022-05-10 13:45:00,441.67,442.01,441.55,441.75,2500.0,405.3087,405.6207,405.1986,405.3821,2500.0
2022-05-10 13:50:00,441.47,442.07,441.4,441.97,2207.0,405.1252,405.6758,405.061,405.584,2207.0
2022-05-10 13:55:00,441.83,442.88,441.61,442.65,8645.0,405.4556,406.4191,405.2537,406.2081,8645.0
2022-05-10 14:00:00,442.75,442.83,442.15,442.64,3824.0,406.2998,406.3732,405.7492,406.1989,3824.0
2022-05-10 14:05:00,442.71,442.71,441.95,442.21,2069.0,406.2631,406.2631,405.5657,405.8043,2069.0
2022-05-10 14:10:00,442.14,442.86,441.53,442.86,6122.0,405.74,406.4008,405.1803,406.4008,6122.0
2022-05-10 14:15:00,442.54,442.54,440.79,442.04,2704.0,406.1071,406.1071,404.5012,405.6483,2704.0
2022-05-10 14:20:00,441.96,441.96,440.88,441.24,1489.0,405.5749,405.5749,404.5838,404.9141,1489.0
2022-05-10 14:25:00,440.88,441.05,439.77,440.03,4726.0,404.5838,404.7398,403.5652,403.8038,4726.0
2022-05-10 14:30:00,440.13,440.91,439.98,440.61,2888.0,403.8955,404.6113,403.7579,404.336,2888.0
2022-05-10 14:35:00,440.93,441.36,440.51,440.74,3346.0,404.6297,405.0243,404.2442,404.4553,3346.0
2022-05-10 14:40:00,440.66,441.45,440.26,441.06,3651.0,404.3819,405.1068,404.0148,404.749,3651.0
2022-05-10 14:45:00,441.15,441.25,439.75,440.29,5281.0,404.8315,404.9233,403.5468,404.0423,5281.0
2022-05-10 14:50:00,440.5,440.65,439.95,439.95,1900.0,404.2351,404.3727,403.7303,403.7303,1900.0
2022-05-10 14:55:00,439.89,440.21,439.51,439.89,2222.0,403.6753,403.9689,403.3266,403.6753,2222.0
2022-05-10 15:00:00,440.0,440.82,439.96,440.5,3559.0,403.7762,404.5287,403.7395,404.2351,3559.0
2022-05-10 15:05:00,440.48,441.0,440.32,440.35,5050.0,404.2167,404.6939,404.0699,404.0974,5050.0
2022-05-10 15:10:00,440.07,440.43,439.63,440.03,6925.0,403.8405,404.1708,403.4367,403.8038,6925.0
2022-05-10 15:15:00,440.24,440.56,439.6,440.09,5857.0,403.9965,404.2901,403.4092,403.8588,5857.0
2022-05-10 15:20:00,439.78,439.9,438.98,439.19,7744.0,403.5743,403.6845,402.8402,403.0329,7744.0
2022-05-10 15:25:00,439.27,439.27,437.88,438.3,7974.0,403.1063,403.1063,401.8308,402.2162,7974.0
2022-05-10 15:30:00,438.27,438.27,437.5,438.09,6483.0,402.1886,402.1886,401.482,402.0235,6483.0
2022-05-10 15:35:00,437.93,438.28,437.66,438.1,4289.0,401.8766,402.1978,401.6289,402.0326,4289.0
2022-05-10 15:40:00,438.08,438.49,437.98,438.31,6079.0,402.0143,402.3905,401.9225,402.2254,6079.0
2022-05-10 15:45:00,438.4,439.35,438.26,438.81,5988.0,402.3079,403.1797,402.1795,402.6842,5988.0
2022-05-10 15:50:00,438.47,439.41,438.23,439.14,8857.0,402.3722,403.2348,402.1519,402.987,8857.0
2022-05-10 15:55:00,438.95,439.32,438.37,439.05,25418.0,402.8127,403.1522,402.2804,402.9044,25418.0
2022-05-11 09:30:00,437.5,440.97,437.5,440.97,13898.0,401.482,404.6664,401.482,404.6664,13898.0
2022-05-11 09:35:00,441.46,442.8,440.68,442.69,4092.0,405.116,406.3457,404.4002,406.2448,4092.0
2022-05-11 09:40:00,442.05,443.62,442.05,442.52,1972.0,405.6575,407.0982,405.6575,406.0888,1972.0
2022-05-11 09:45:00,443.32,444.09,441.07,443.8,21929.0,406.8229,407.5295,404.7581,407.2634,21929.0
2022-05-11 09:50:00,443.82,443.82,441.57,443.79,6373.0,407.2817,407.2817,405.217,407.2542,6373.0
2022-05-11 09:55:00,443.38,444.33,442.18,442.57,3893.0,406.878,407.7497,405.7767,406.1346,3893.0
2022-05-11 10:00:00,442.62,443.89,441.92,442.62,6468.0,406.1805,407.346,405.5382,406.1805,6468.0
2022-05-11 10:05:00,442.68,443.62,442.17,442.3,4216.0,406.2356,407.0982,405.7676,405.8869,4216.0
2022-05-11 10:10:00,442.81,443.46,442.19,443.14,3180.0,406.3549,406.9514,405.7859,406.6577,3180.0
2022-05-11 10:15:00,442.58,443.6,442.13,442.74,7959.0,406.1438,407.0798,405.7309,406.2906,7959.0
2022-05-11 10:20:00,442.35,442.44,442.07,442.19,1132.0,405.9328,406.0153,405.6758,405.7859,1132.0
2022-05-11 10:25:00,442.2,442.81,441.45,441.86,2968.0,405.7951,406.3549,405.1068,405.4831,2968.0
2022-05-11 10:30:00,441.62,442.36,441.22,442.36,3443.0,405.2629,405.9419,404.8958,405.9419,3443.0
2022-05-11 10:35:00,441.91,442.74,441.49,442.74,3438.0,405.529,406.2906,405.1436,406.2906,3438.0
2022-05-11 10:40:00,442.55,443.88,442.39,442.85,8070.0,406.1163,407.3368,405.9695,406.3916,8070.0
2022-05-11 10:45:00,442.94,443.07,442.46,442.78,4705.0,406.4742,406.5935,406.0337,406.3274,4705.0
2022-05-11 10:50:00,442.48,442.57,441.68,442.15,2621.0,406.0521,406.1346,405.3179,405.7492,2621.0
2022-05-11 10:55:00,442.35,442.81,441.89,442.68,4614.0,405.9328,406.3549,405.5106,406.2356,4614.0
2022-05-11 11:00:00,442.84,444.04,442.68,443.96,7585.0,406.3824,407.4836,406.2356,407.4102,7585.0
2022-05-11 11:05:00,443.84,444.44,443.09,443.98,11293.0,407.3001,407.8507,406.6118,407.4286,11293.0
2022-05-11 11:10:00,444.33,444.72,444.01,444.48,3320.0,407.7497,408.1076,407.4561,407.8874,3320.0
2022-05-11 11:15:00,444.59,444.7,443.21,443.81,3513.0,407.9883,408.0893,406.722,407.2726,3513.0
2022-05-11 11:20:00,443.9,444.87,443.9,444.62,2379.0,407.3551,408.2453,407.3551,408.0159,2379.0
2022-05-11 11:25:00,444.47,444.66,444.17,444.59,1602.0,407.8782,408.0526,407.6029,407.9883,1602.0
2022-05-11 11:30:00,444.61,444.85,444.31,444.5,3370.0,408.0067,408.2269,407.7314,407.9058,3370.0
2022-05-11 11:35:00,444.61,444.99,444.29,444.37,2782.0,408.0067,408.3554,407.713,407.7865,2782.0
2022-05-11 11:40:00,444.86,444.89,444.28,444.42,2817.0,408.2361,408.2636,407.7039,407.8323,2817.0
2022-05-11 11:45:00,444.44,444.65,443.84,443.99,1920.0,407.8507,408.0434,407.3001,407.4377,1920.0
2022-05-11 11:50:00,443.97,444.2,443.69,443.73,2169.0,407.4194,407.6304,407.1624,407.1991,2169.0
2022-05-11 11:55:00,443.81,444.29,443.65,444.29,2340.0,407.2726,407.713,407.1257,407.713,2340.0
2022-05-11 12:00:00,444.37,444.37,443.46,443.79,4347.0,407.7865,407.7865,406.9514,407.2542,4347.0
2022-05-11 12:05:00,444.18,444.37,443.58,443.58,1183.0,407.6121,407.7865,407.0615,407.0615,1183.0
2022-05-11 12:10:00,443.61,443.86,443.3,443.75,2470.0,407.089,407.3184,406.8045,407.2175,2470.0
2022-05-11 12:15:00,443.51,443.53,442.07,442.28,2184.0,406.9973,407.0156,405.6758,405.8685,2184.0
2022-05-11 12:20:00,442.3,443.12,441.89,442.77,3203.0,405.8869,406.6394,405.5106,406.3182,3203.0
2022-05-11 12:25:00,442.5,442.5,440.37,440.37,2100.0,406.0704,406.0704,404.1158,404.1158,2100.0
2022-05-11 12:30:00,440.0,441.0,439.65,440.61,3154.0,403.7762,404.6939,403.455,404.336,3154.0
2022-05-11 12:35:00,440.41,441.22,440.38,441.19,3272.0,404.1525,404.8958,404.1249,404.8683,3272.0
2022-05-11 12:40:00,441.11,441.11,440.17,440.17,400.0,404.7948,404.7948,403.9322,403.9322,400.0
2022-05-11 12:45:00,440.06,440.65,439.96,440.65,2375.0,403.8313,404.3727,403.7395,404.3727,2375.0
2022-05-11 12:50:00,440.14,440.14,439.55,439.66,825.0,403.9047,403.9047,403.3633,403.4642,825.0
2022-05-11 12:55:00,439.06,439.54,439.0,439.32,2109.0,402.9136,403.3541,402.8585,403.1522,2109.0
2022-05-11 13:00:00,439.03,439.34,438.25,438.58,3294.0,402.8861,403.1706,402.1703,402.4731,3294.0
2022-05-11 13:05:00,438.2,438.28,437.01,437.32,7620.0,402.1244,402.1978,401.0324,401.3169,7620.0
2022-05-11 13:10:00,437.26,438.06,437.26,437.59,3055.0,401.2618,401.9959,401.2618,401.5646,3055.0
2022-05-11 13:15:00,437.65,438.18,437.48,438.06,4576.0,401.6197,402.1061,401.4637,401.9959,4576.0
2022-05-11 13:20:00,437.72,438.59,437.65,438.36,4584.0,401.6839,402.4823,401.6197,402.2712,4584.0
2022-05-11 13:25:00,438.34,438.67,438.2,438.67,6448.0,402.2529,402.5557,402.1244,402.5557,6448.0
2022-05-11 13:30:00,438.21,438.7,438.16,438.52,3506.0,402.1336,402.5832,402.0877,402.4181,3506.0
2022-05-11 13:35:00,438.75,438.98,437.7,437.7,2172.0,402.6291,402.8402,401.6656,401.6656,2172.0
2022-05-11 13:40:00,437.89,438.32,437.12,437.12,4281.0,401.8399,402.2345,401.1333,401.1333,4281.0
2022-05-11 13:45:00,437.17,437.35,436.61,436.83,6867.0,401.1792,401.3444,400.6653,400.8672,6867.0
2022-05-11 13:50:00,436.83,437.48,436.82,437.07,1720.0,400.8672,401.4637,400.858,401.0874,1720.0
2022-05-11 13:55:00,437.43,437.48,436.78,436.79,2576.0,401.4178,401.4637,400.8213,400.8305,2576.0
2022-05-11 14:00:00,437.04,438.26,437.04,437.73,4706.0,401.0599,402.1795,401.0599,401.6931,4706.0
2022-05-11 14:05:00,437.79,438.01,437.61,437.66,2480.0,401.7482,401.9501,401.583,401.6289,2480.0
2022-05-11 14:10:00,437.66,438.79,437.57,438.44,5315.0,401.6289,402.6658,401.5463,402.3447,5315.0
2022-05-11 14:15:00,438.48,438.95,438.07,438.78,2075.0,402.3814,402.8127,402.0051,402.6567,2075.0
2022-05-11 14:20:00,438.5,439.18,437.86,438.86,5334.0,402.3997,403.0237,401.8124,402.7301,5334.0
2022-05-11 14:25:00,439.27,440.33,439.27,439.43,2543.0,403.1063,404.0791,403.1063,403.2531,2543.0
2022-05-11 14:30:00,439.46,440.53,439.11,440.53,2145.0,403.2807,404.2626,402.9595,404.2626,2145.0
2022-05-11 14:35:00,440.55,440.99,440.41,440.99,4955.0,404.2809,404.6847,404.1525,404.6847,4955.0
2022-05-11 14:40:00,440.72,441.25,440.46,441.25,1438.0,404.4369,404.9233,404.1984,404.9233,1438.0
2022-05-11 14:45:00,441.14,442.59,441.14,442.17,6132.0,404.8224,406.153,404.8224,405.7676,6132.0
2022-05-11 14:50:00,442.15,442.37,441.36,441.84,4402.0,405.7492,405.9511,405.0243,405.4647,4402.0
2022-05-11 14:55:00,442.12,442.76,441.97,442.62,5974.0,405.7217,406.309,405.584,406.1805,5974.0
2022-05-11 15:00:00,442.43,442.58,442.09,442.29,5965.0,406.0062,406.1438,405.6942,405.8777,5965.0
2022-05-11 15:05:00,442.55,443.6,442.36,443.52,7322.0,406.1163,407.0798,405.9419,407.0064,7322.0
2022-05-11 15:10:00,443.36,443.36,442.73,443.3,7628.0,406.8596,406.8596,406.2815,406.8045,7628.0
2022-05-11 15:15:00,443.28,443.44,442.46,442.78,11502.0,406.7862,406.933,406.0337,406.3274,11502.0
2022-05-11 15:20:00,442.62,443.47,442.62,443.21,9529.0,406.1805,406.9605,406.1805,406.722,9529.0
2022-05-11 15:25:00,443.21,443.45,442.96,443.29,5248.0,406.722,406.9422,406.4925,406.7954,5248.0
2022-05-11 15:30:00,443.28,443.69,443.0,443.47,13456.0,406.7862,407.1624,406.5292,406.9605,13456.0
2022-05-11 15:35:00,443.49,443.58,442.51,442.69,31035.0,406.9789,407.0615,406.0796,406.2448,31035.0
2022-05-11 15:40:00,442.78,443.02,441.18,441.19,7521.0,406.3274,406.5476,404.8591,404.8683,7521.0
2022-05-11 15:45:00,440.86,440.88,440.01,440.29,10741.0,404.5654,404.5838,403.7854,404.0423,10741.0
2022-05-11 15:50:00,440.44,440.44,439.33,439.77,8479.0,404.18,404.18,403.1614,403.5652,8479.0
2022-05-11 15:55:00,439.64,440.46,439.63,440.25,44956.0,403.4459,404.1984,403.4367,404.0056,44956.0
2022-05-12 09:30:00,439.26,441.32,438.8,440.26,34257.0,403.0971,404.9876,402.675,404.0148,34257.0
2022-05-12 09:35:00,439.69,440.83,438.37,439.43,18554.0,403.4917,404.5379,402.2804,403.2531,18554.0
2022-05-12 09:40:00,439.44,440.2,438.72,438.72,20185.0,403.2623,403.9598,402.6016,402.6016,20185.0
2022-05-12 09:45:00,438.03,438.87,437.91,438.47,12926.0,401.9684,402.7393,401.8583,402.3722,12926.0
2022-05-12 09:50:00,438.47,438.94,436.14,436.14,10724.0,402.3722,402.8035,400.234,400.234,10724.0
2022-05-12 09:55:00,436.0,437.01,434.48,434.8,12825.0,400.1055,401.0324,398.7107,399.0043,12825.0
2022-05-12 10:00:00,434.92,435.66,431.07,431.31,10296.0,399.1144,399.7935,395.5814,395.8016,10296.0
2022-05-12 10:05:00,431.75,437.33,431.39,437.33,12594.0,396.2054,401.326,395.8751,401.326,12594.0
2022-05-12 10:10:00,437.45,437.45,435.47,436.59,16850.0,401.4362,401.4362,399.6192,400.647,16850.0
2022-05-12 10:15:00,436.52,436.65,435.49,435.94,5101.0,400.5827,400.702,399.6375,400.0505,5101.0
2022-05-12 10:20:00,435.73,436.61,435.07,435.74,7470.0,399.8578,400.6653,399.2521,399.8669,7470.0
2022-05-12 10:25:00,435.72,435.72,434.02,434.09,8927.0,399.8486,399.8486,398.2885,398.3528,8927.0
2022-05-12 10:30:00,434.16,435.19,433.74,434.56,16599.0,398.417,399.3622,398.0316,398.7841,16599.0
2022-05-12 10:35:00,434.67,435.85,434.67,435.53,8324.0,398.885,399.9679,398.885,399.6742,8324.0
2022-05-12 10:40:00,435.37,435.58,434.64,434.91,5406.0,399.5274,399.7201,398.8575,399.1053,5406.0
2022-05-12 10:45:00,435.05,436.83,434.76,436.42,14337.0,399.2337,400.8672,398.9676,400.491,14337.0
2022-05-12 10:50:00,436.09,438.6,436.08,436.91,20754.0,400.1881,402.4915,400.1789,400.9406,20754.0
2022-05-12 10:55:00,436.54,438.1,436.45,437.34,23700.0,400.6011,402.0326,400.5185,401.3352,23700.0
2022-05-12 11:00:00,437.05,437.65,436.57,437.64,7895.0,401.0691,401.6197,400.6286,401.6105,7895.0
2022-05-12 11:05:00,438.03,438.52,437.82,438.35,17000.0,401.9684,402.4181,401.7757,402.2621,17000.0
2022-05-12 11:10:00,438.33,438.51,436.05,436.06,11862.0,402.2437,402.4089,400.1514,400.1606,11862.0
2022-05-12 11:15:00,435.97,435.97,434.73,435.17,3407.0,400.078,400.078,398.9401,399.3439,3407.0
2022-05-12 11:20:00,435.03,435.3,434.34,435.0,6790.0,399.2154,399.4632,398.5822,399.1879,6790.0
2022-05-12 11:25:00,434.78,436.0,434.65,435.74,15796.0,398.986,400.1055,398.8667,399.8669,15796.0
2022-05-12 11:30:00,435.5,435.63,434.16,434.45,3475.0,399.6467,399.766,398.417,398.6831,3475.0
2022-05-12 11:35:00,434.47,434.47,432.4,432.85,7246.0,398.7015,398.7015,396.8019,397.2149,7246.0
2022-05-12 11:40:00,433.18,433.25,432.2,433.06,5526.0,397.5177,397.5819,396.6184,397.4076,5526.0
2022-05-12 11:45:00,432.93,433.42,432.76,432.78,4092.0,397.2883,397.7379,397.1323,397.1506,4092.0
2022-05-12 11:50:00,432.39,432.78,431.46,431.63,9529.0,396.7927,397.1506,395.9393,396.0953,9529.0
2022-05-12 11:55:00,431.53,431.66,430.97,431.45,10529.0,396.0035,396.1228,395.4896,395.9301,10529.0
2022-05-12 12:00:00,431.5,432.04,431.44,432.01,4777.0,395.976,396.4715,395.9209,396.444,4777.0
2022-05-12 12:05:00,432.05,432.44,431.76,432.38,6361.0,396.4807,396.8386,396.2146,396.7836,6361.0
2022-05-12 12:10:00,432.27,432.81,432.05,432.81,7941.0,396.6826,397.1782,396.4807,397.1782,7941.0
2022-05-12 12:15:00,432.73,433.24,432.38,433.17,5368.0,397.1047,397.5728,396.7836,397.5085,5368.0
2022-05-12 12:20:00,433.39,433.81,433.04,433.8,4130.0,397.7104,398.0958,397.3892,398.0866,4130.0
2022-05-12 12:25:00,433.81,434.29,433.53,434.08,4901.0,398.0958,398.5363,397.8389,398.3436,4901.0
2022-05-12 12:30:00,434.0,434.17,433.52,433.52,5169.0,398.2702,398.4262,397.8297,397.8297,5169.0
2022-05-12 12:35:00,433.72,434.11,433.3,433.54,3768.0,398.0132,398.3711,397.6278,397.8481,3768.0
2022-05-12 12:40:00,433.01,433.98,432.33,433.98,3154.0,397.3617,398.2518,396.7377,398.2518,3154.0
2022-05-12 12:45:00,434.0,434.74,433.74,433.74,2516.0,398.2702,398.9493,398.0316,398.0316,2516.0
2022-05-12 12:50:00,433.99,434.42,433.43,433.43,4271.0,398.261,398.6556,397.7471,397.7471,4271.0
2022-05-12 12:55:00,433.34,433.53,432.48,432.48,4678.0,397.6645,397.8389,396.8753,396.8753,4678.0
2022-05-12 13:00:00,432.12,433.06,432.11,432.93,2219.0,396.545,397.4076,396.5358,397.2883,2219.0
2022-05-12 13:05:00,432.67,432.87,432.37,432.71,2191.0,397.0497,397.2332,396.7744,397.0864,2191.0
2022-05-12 13:10:00,432.45,432.76,432.29,432.54,1672.0,396.8478,397.1323,396.701,396.9304,1672.0
2022-05-12 13:15:00,432.65,432.77,432.21,432.21,1202.0,397.0313,397.1414,396.6275,396.6275,1202.0
2022-05-12 13:20:00,432.39,432.39,431.54,431.66,4186.0,396.7927,396.7927,396.0127,396.1228,4186.0
2022-05-12 13:25:00,431.93,432.54,431.93,432.16,1762.0,396.3706,396.9304,396.3706,396.5817,1762.0
2022-05-12 13:30:00,432.05,432.73,431.76,431.93,3106.0,396.4807,397.1047,396.2146,396.3706,3106.0
2022-05-12 13:35:00,432.3,432.32,431.71,432.08,2574.0,396.7101,396.7285,396.1687,396.5082,2574.0
2022-05-12 13:40:00,431.71,432.0,431.46,431.88,5099.0,396.1687,396.4348,395.9393,396.3247,5099.0
2022-05-12 13:45:00,431.99,432.05,430.66,431.01,7647.0,396.4257,396.4807,395.2052,395.5263,7647.0
2022-05-12 13:50:00,431.0,431.17,430.45,430.69,6411.0,395.5172,395.6732,395.0124,395.2327,6411.0
2022-05-12 13:55:00,430.69,431.54,430.69,431.32,3695.0,395.2327,396.0127,395.2327,395.8108,3695.0
2022-05-12 14:00:00,431.13,431.88,430.99,431.65,8168.0,395.6365,396.3247,395.508,396.1137,8168.0
2022-05-12 14:05:00,431.54,431.69,430.42,430.57,3564.0,396.0127,396.1504,394.9849,395.1226,3564.0
2022-05-12 14:10:00,430.73,431.22,430.45,431.22,3014.0,395.2694,395.7191,395.0124,395.7191,3014.0
2022-05-12 14:15:00,430.99,431.26,430.63,431.15,4150.0,395.508,395.7558,395.1776,395.6548,4150.0
2022-05-12 14:20:00,431.41,431.65,430.73,431.02,5360.0,395.8934,396.1137,395.2694,395.5355,5360.0
2022-05-12 14:25:00,430.89,431.01,430.44,430.86,2732.0,395.4162,395.5263,395.0033,395.3887,2732.0
2022-05-12 14:30:00,430.63,431.0,429.72,430.49,9690.0,395.1776,395.5172,394.3425,395.0491,9690.0
2022-05-12 14:35:00,430.51,430.51,429.63,429.63,6161.0,395.0675,395.0675,394.26,394.26,6161.0
2022-05-12 14:40:00,429.63,430.05,429.16,429.35,4606.0,394.26,394.6454,393.8286,394.003,4606.0
2022-05-12 14:45:00,429.71,429.82,429.28,429.36,5955.0,394.3334,394.4343,393.9388,394.0122,5955.0
2022-05-12 14:50:00,429.33,429.57,428.38,429.13,12900.0,393.9846,394.2049,393.1129,393.8011,12900.0
2022-05-12 14:55:00,428.66,429.27,428.66,429.09,7613.0,393.3698,393.9296,393.3698,393.7644,7613.0
2022-05-12 15:00:00,429.33,430.19,429.0,430.17,7184.0,393.9846,394.7738,393.6818,394.7555,7184.0
2022-05-12 15:05:00,430.02,430.09,428.82,429.22,11528.0,394.6178,394.6821,393.5166,393.8837,11528.0
2022-05-12 15:10:00,429.09,429.49,428.35,429.0,15955.0,393.7644,394.1315,393.0853,393.6818,15955.0
2022-05-12 15:15:00,429.18,431.04,428.97,430.97,9224.0,393.847,395.5539,393.6543,395.4896,9224.0
2022-05-12 15:20:00,430.95,432.48,430.95,431.9,7676.0,395.4713,396.8753,395.4713,396.3431,7676.0
2022-05-12 15:25:00,432.17,432.49,431.21,431.21,10736.0,396.5908,396.8845,395.7099,395.7099,10736.0
2022-05-12 15:30:00,431.15,432.54,430.81,432.3,9334.0,395.6548,396.9304,395.3428,396.7101,9334.0
2022-05-12 15:35:00,431.94,433.0,431.66,432.95,13828.0,396.3798,397.3525,396.1228,397.3066,13828.0
2022-05-12 15:40:00,432.58,433.87,432.57,432.77,12078.0,396.9671,398.1509,396.9579,397.1414,12078.0
2022-05-12 15:45:00,432.93,433.97,432.93,433.52,12977.0,397.2883,398.2427,397.2883,397.8297,12977.0
2022-05-12 15:50:00,434.0,434.47,433.06,433.09,15366.0,398.2702,398.7015,397.4076,397.4351,15366.0
2022-05-12 15:55:00,433.06,434.62,432.91,434.62,35228.0,397.4076,398.8391,397.2699,398.8391,35228.0
2022-05-13 09:30:00,435.36,436.49,433.09,436.35,19665.0,399.5182,400.5552,397.4351,400.4267,19665.0
2022-05-13 09:35:00,437.02,437.71,436.03,436.8,5864.0,401.0416,401.6747,400.1331,400.8397,5864.0
2022-05-13 09:40:00,436.78,437.09,433.31,433.31,5923.0,400.8213,401.1058,397.637,397.637,5923.0
2022-05-13 09:45:00,433.05,433.4,431.05,431.64,6502.0,397.3984,397.7196,395.563,396.1045,6502.0
2022-05-13 09:50:00,431.58,432.63,431.58,431.99,4920.0,396.0494,397.013,396.0494,396.4257,4920.0
2022-05-13 09:55:00,431.84,432.5,430.52,432.5,11501.0,396.288,396.8937,395.0767,396.8937,11501.0
2022-05-13 10:00:00,432.44,433.56,431.85,433.4,4877.0,396.8386,397.8664,396.2972,397.7196,4877.0
2022-05-13 10:05:00,433.59,434.32,432.67,434.29,3320.0,397.8939,398.5638,397.0497,398.5363,3320.0
2022-05-13 10:10:00,434.2,435.13,434.2,434.5,3859.0,398.4537,399.3072,398.4537,398.729,3859.0
2022-05-13 10:15:00,434.5,434.81,434.04,434.26,5331.0,398.729,399.0135,398.3069,398.5088,5331.0
2022-05-13 10:20:00,434.92,435.44,434.83,435.27,2155.0,399.1144,399.5916,399.0319,399.4356,2155.0
2022-05-13 10:25:00,435.32,435.54,434.74,435.33,6981.0,399.4815,399.6834,398.9493,399.4907,6981.0
2022-05-13 10:30:00,435.33,435.85,435.27,435.81,4894.0,399.4907,399.9679,399.4356,399.9312,4894.0
2022-05-13 10:35:00,435.96,436.25,434.77,435.37,4850.0,400.0688,400.3349,398.9768,399.5274,4850.0
2022-05-13 10:40:00,435.09,435.09,433.34,433.53,5167.0,399.2704,399.2704,397.6645,397.8389,5167.0
2022-05-13 10:45:00,433.18,434.06,433.18,433.31,1502.0,397.5177,398.3252,397.5177,397.637,1502.0
2022-05-13 10:50:00,433.12,434.29,433.12,434.29,8325.0,397.4626,398.5363,397.4626,398.5363,8325.0
2022-05-13 10:55:00,434.04,434.5,433.88,434.06,2104.0,398.3069,398.729,398.1601,398.3252,2104.0
2022-05-13 11:00:00,434.21,434.56,434.13,434.34,3889.0,398.4629,398.7841,398.3895,398.5822,3889.0
2022-05-13 11:05:00,434.26,434.4,433.17,433.23,6671.0,398.5088,398.6373,397.5085,397.5636,6671.0
2022-05-13 11:10:00,433.24,433.88,433.04,433.44,7007.0,397.5728,398.1601,397.3892,397.7563,7007.0
2022-05-13 11:15:00,433.15,433.48,432.8,433.25,4633.0,397.4902,397.793,397.169,397.5819,4633.0
2022-05-13 11:20:00,433.29,433.65,432.37,432.38,8898.0,397.6186,397.949,396.7744,396.7836,8898.0
2022-05-13 11:25:00,432.37,432.73,432.22,432.22,3514.0,396.7744,397.1047,396.6367,396.6367,3514.0
2022-05-13 11:30:00,432.42,433.46,432.36,432.84,4502.0,396.8203,397.7746,396.7652,397.2057,4502.0
2022-05-13 11:35:00,432.65,433.0,432.56,432.82,3771.0,397.0313,397.3525,396.9487,397.1873,3771.0
2022-05-13 11:40:00,432.62,432.66,431.68,431.82,4833.0,397.0038,397.0405,396.1412,396.2697,4833.0
2022-05-13 11:45:00,431.45,431.66,431.18,431.28,4554.0,395.9301,396.1228,395.6823,395.7741,4554.0
2022-05-13 11:50:00,431.27,432.5,431.05,431.99,4850.0,395.7649,396.8937,395.563,396.4257,4850.0
2022-05-13 11:55:00,431.54,432.24,431.53,431.79,4408.0,396.0127,396.6551,396.0035,396.2421,4408.0
2022-05-13 12:00:00,431.87,432.56,431.48,432.56,9371.0,396.3155,396.9487,395.9576,396.9487,9371.0
2022-05-13 12:05:00,432.7,432.9,432.17,432.17,12096.0,397.0772,397.2607,396.5908,396.5908,12096.0
2022-05-13 12:10:00,432.18,432.97,431.89,432.97,5255.0,396.6,397.325,396.3339,397.325,5255.0
2022-05-13 12:15:00,432.61,432.88,432.49,432.67,2783.0,396.9946,397.2424,396.8845,397.0497,2783.0
2022-05-13 12:20:00,432.75,432.83,432.36,432.54,2866.0,397.1231,397.1965,396.7652,396.9304,2866.0
2022-05-13 12:25:00,432.43,432.5,432.11,432.12,2525.0,396.8294,396.8937,396.5358,396.545,2525.0
2022-05-13 12:30:00,432.2,432.64,431.99,431.99,3300.0,396.6184,397.0221,396.4257,396.4257,3300.0
2022-05-13 12:35:00,431.88,432.31,431.52,431.92,2720.0,396.3247,396.7193,395.9944,396.3614,2720.0
2022-05-13 12:40:00,431.68,432.55,431.67,431.87,2879.0,396.1412,396.9396,396.132,396.3155,2879.0
2022-05-13 12:45:00,431.78,432.01,430.55,430.59,4428.0,396.2329,396.444,395.1042,395.1409,4428.0
2022-05-13 12:50:00,430.5,430.8,430.16,430.8,2953.0,395.0583,395.3336,394.7463,395.3336,2953.0
2022-05-13 12:55:00,430.8,431.56,430.8,431.35,1756.0,395.3336,396.0311,395.3336,395.8383,1756.0
2022-05-13 13:00:00,431.51,431.78,431.28,431.4,4123.0,395.9852,396.2329,395.7741,395.8842,4123.0
2022-05-13 13:05:00,431.31,431.44,430.7,430.71,2705.0,395.8016,395.9209,395.2419,395.251,2705.0
2022-05-13 13:10:00,430.71,431.19,430.48,430.74,2868.0,395.251,395.6915,395.04,395.2786,2868.0
2022-05-13 13:15:00,430.64,430.65,430.13,430.44,3550.0,395.1868,395.196,394.7188,395.0033,3550.0
2022-05-13 13:20:00,430.64,430.71,429.86,430.71,6190.0,395.1868,395.251,394.471,395.251,6190.0
2022-05-13 13:25:00,430.72,430.94,430.44,430.59,2133.0,395.2602,395.4621,395.0033,395.1409,2133.0
2022-05-13 13:30:00,430.58,431.02,430.57,431.02,1723.0,395.1317,395.5355,395.1226,395.5355,1723.0
2022-05-13 13:35:00,431.13,431.34,430.75,431.11,1932.0,395.6365,395.8292,395.2877,395.6181,1932.0
2022-05-13 13:40:00,430.91,431.05,430.4,430.5,3096.0,395.4346,395.563,394.9666,395.0583,3096.0
2022-05-13 13:45:00,430.38,430.79,430.38,430.79,4157.0,394.9482,395.3245,394.9482,395.3245,4157.0
2022-05-13 13:50:00,430.62,431.07,430.56,430.82,3955.0,395.1684,395.5814,395.1134,395.352,3955.0
2022-05-13 13:55:00,430.67,430.72,430.16,430.35,3121.0,395.2143,395.2602,394.7463,394.9207,3121.0
2022-05-13 14:00:00,430.28,430.28,429.18,429.19,3708.0,394.8564,394.8564,393.847,393.8562,3708.0
2022-05-13 14:05:00,429.06,430.35,429.0,430.32,6039.0,393.7369,394.9207,393.6818,394.8931,6039.0
2022-05-13 14:10:00,430.37,430.37,429.6,429.65,1800.0,394.939,394.939,394.2324,394.2783,1800.0
2022-05-13 14:15:00,429.73,430.01,429.73,430.01,1916.0,394.3517,394.6087,394.3517,394.6087,1916.0
2022-05-13 14:20:00,429.94,430.06,429.72,429.72,1600.0,394.5444,394.6545,394.3425,394.3425,1600.0
2022-05-13 14:25:00,429.83,430.2,429.58,430.06,2510.0,394.4435,394.783,394.2141,394.6545,2510.0
2022-05-13 14:30:00,430.18,432.34,430.18,432.0,15073.0,394.7647,396.7468,394.7647,396.4348,15073.0
2022-05-13 14:35:00,431.97,432.34,431.4,431.4,9609.0,396.4073,396.7468,395.8842,395.8842,9609.0
2022-05-13 14:40:00,431.41,432.23,431.41,432.04,2959.0,395.8934,396.6459,395.8934,396.4715,2959.0
2022-05-13 14:45:00,431.99,432.0,431.16,431.82,3193.0,396.4257,396.4348,395.664,396.2697,3193.0
2022-05-13 14:50:00,431.88,432.6,431.87,432.53,2137.0,396.3247,396.9854,396.3155,396.9212,2137.0
2022-05-13 14:55:00,432.78,433.56,432.65,433.32,6537.0,397.1506,397.8664,397.0313,397.6462,6537.0
2022-05-13 15:00:00,433.3,433.39,432.89,433.22,3567.0,397.6278,397.7104,397.2516,397.5544,3567.0
2022-05-13 15:05:00,433.09,433.53,433.06,433.21,3804.0,397.4351,397.8389,397.4076,397.5452,3804.0
2022-05-13 15:10:00,433.25,433.67,433.17,433.57,3065.0,397.5819,397.9674,397.5085,397.8756,3065.0
2022-05-13 15:15:00,433.58,433.8,433.43,433.43,3707.0,397.8848,398.0866,397.7471,397.7471,3707.0
2022-05-13 15:20:00,433.31,433.59,433.11,433.5,4915.0,397.637,397.8939,397.4535,397.8113,4915.0
2022-05-13 15:25:00,433.45,433.86,433.4,433.84,2890.0,397.7655,398.1417,397.7196,398.1234,2890.0
2022-05-13 15:30:00,433.69,433.87,433.03,433.11,8694.0,397.9857,398.1509,397.38,397.4535,8694.0
2022-05-13 15:35:00,433.03,434.1,433.02,433.3,9005.0,397.38,398.3619,397.3709,397.6278,9005.0
2022-05-13 15:40:00,433.28,433.91,433.12,433.83,12132.0,397.6095,398.1876,397.4626,398.1142,12132.0
2022-05-13 15:45:00,433.9,434.31,433.51,433.97,12262.0,398.1784,398.5547,397.8205,398.2427,12262.0
2022-05-13 15:50:00,433.97,434.49,433.45,434.33,21744.0,398.2427,398.7198,397.7655,398.573,21744.0
2022-05-13 15:55:00,434.27,435.76,434.24,435.4,105621.0,398.518,399.8853,398.4904,399.5549,105621.0
2022-05-16 09:30:00,435.0,438.59,434.95,437.83,19844.0,399.1879,402.4823,399.142,401.7849,19844.0
2022-05-16 09:35:00,438.01,439.9,437.62,438.15,7179.0,401.9501,403.6845,401.5922,402.0785,7179.0
2022-05-16 09:40:00,438.81,438.81,437.23,437.35,11353.0,402.6842,402.6842,401.2343,401.3444,11353.0
2022-05-16 09:45:00,437.2,437.2,435.01,435.01,10725.0,401.2067,401.2067,399.197,399.197,10725.0
2022-05-16 09:50:00,434.85,435.61,434.4,435.08,9624.0,399.0502,399.7476,398.6373,399.2613,9624.0
2022-05-16 09:55:00,434.76,435.14,434.05,434.05,3945.0,398.9676,399.3163,398.3161,398.3161,3945.0
2022-05-16 10:00:00,433.75,433.76,432.71,433.14,4923.0,398.0408,398.0499,397.0864,397.481,4923.0
2022-05-16 10:05:00,433.25,433.51,432.25,432.25,9536.0,397.5819,397.8205,396.6643,396.6643,9536.0
2022-05-16 10:10:00,432.16,434.24,432.15,434.23,4699.0,396.5817,398.4904,396.5725,398.4812,4699.0
2022-05-16 10:15:00,434.23,434.55,433.7,433.98,5055.0,398.4812,398.7749,397.9949,398.2518,5055.0
2022-05-16 10:20:00,434.23,434.45,433.17,433.31,4217.0,398.4812,398.6831,397.5085,397.637,4217.0
2022-05-16 10:25:00,433.46,435.2,433.46,434.99,4127.0,397.7746,399.3714,397.7746,399.1787,4127.0
2022-05-16 10:30:00,434.66,435.22,434.66,435.1,2431.0,398.8758,399.3897,398.8758,399.2796,2431.0
2022-05-16 10:35:00,434.97,435.37,434.43,434.76,4316.0,399.1603,399.5274,398.6648,398.9676,4316.0
2022-05-16 10:40:00,435.31,435.66,434.99,435.07,1802.0,399.4723,399.7935,399.1787,399.2521,1802.0
2022-05-16 10:45:00,435.22,435.23,433.74,434.24,2435.0,399.3897,399.3989,398.0316,398.4904,2435.0
2022-05-16 10:50:00,434.15,434.51,433.74,434.09,2368.0,398.4078,398.7382,398.0316,398.3528,2368.0
2022-05-16 10:55:00,434.1,434.87,434.01,434.57,4265.0,398.3619,399.0686,398.2794,398.7933,4265.0
2022-05-16 11:00:00,434.72,435.36,434.7,434.93,2700.0,398.9309,399.5182,398.9126,399.1236,2700.0
2022-05-16 11:05:00,434.33,435.06,434.07,435.06,2605.0,398.573,399.2429,398.3344,399.2429,2605.0
2022-05-16 11:10:00,434.68,435.03,434.48,434.53,7045.0,398.8942,399.2154,398.7107,398.7565,7045.0
2022-05-16 11:15:00,434.4,435.55,434.4,435.15,2550.0,398.6373,399.6926,398.6373,399.3255,2550.0
2022-05-16 11:20:00,435.12,436.69,435.04,436.58,16131.0,399.298,400.7387,399.2246,400.6378,16131.0
2022-05-16 11:25:00,436.81,436.9,435.94,436.26,15702.0,400.8488,400.9314,400.0505,400.3441,15702.0
2022-05-16 11:30:00,436.06,436.51,435.55,436.04,1441.0,400.1606,400.5735,399.6926,400.1422,1441.0
2022-05-16 11:35:00,435.84,435.84,434.74,435.22,1113.0,399.9587,399.9587,398.9493,399.3897,1113.0
2022-05-16 11:40:00,435.19,436.3,435.19,436.29,1533.0,399.3622,400.3808,399.3622,400.3717,1533.0
2022-05-16 11:45:00,436.08,436.23,435.65,435.95,3183.0,400.1789,400.3166,399.7843,400.0596,3183.0
2022-05-16 11:50:00,435.81,436.27,435.61,436.27,1846.0,399.9312,400.3533,399.7476,400.3533,1846.0
2022-05-16 11:55:00,436.47,437.37,436.42,437.0,4141.0,400.5368,401.3627,400.491,401.0232,4141.0
2022-05-16 12:00:00,437.07,437.74,437.07,437.44,2847.0,401.0874,401.7023,401.0874,401.427,2847.0
2022-05-16 12:05:00,437.27,437.27,436.47,436.57,1964.0,401.271,401.271,400.5368,400.6286,1964.0
2022-05-16 12:10:00,436.5,436.84,436.38,436.45,2376.0,400.5644,400.8764,400.4542,400.5185,2376.0
2022-05-16 12:15:00,436.31,436.31,435.71,435.97,1891.0,400.39,400.39,399.8394,400.078,1891.0
2022-05-16 12:20:00,436.13,436.13,435.48,435.6,2347.0,400.2248,400.2248,399.6283,399.7385,2347.0
2022-05-16 12:25:00,435.62,435.65,435.42,435.65,3500.0,399.7568,399.7843,399.5733,399.7843,3500.0
2022-05-16 12:30:00,435.76,436.59,435.76,436.59,1327.0,399.8853,400.647,399.8853,400.647,1327.0
2022-05-16 12:35:00,436.61,437.15,436.34,436.49,2812.0,400.6653,401.1609,400.4175,400.5552,2812.0
2022-05-16 12:40:00,436.28,436.76,436.21,436.76,1140.0,400.3625,400.803,400.2982,400.803,1140.0
2022-05-16 12:45:00,436.55,437.16,436.54,437.16,1450.0,400.6102,401.17,400.6011,401.17,1450.0
2022-05-16 12:50:00,436.98,437.05,436.81,436.81,3601.0,401.0048,401.0691,400.8488,400.8488,3601.0
2022-05-16 12:55:00,436.63,437.11,436.57,437.01,1525.0,400.6837,401.1241,400.6286,401.0324,1525.0
2022-05-16 13:00:00,437.08,437.61,437.08,437.59,1397.0,401.0966,401.583,401.0966,401.5646,1397.0
2022-05-16 13:05:00,437.54,438.37,437.54,438.05,3204.0,401.5187,402.2804,401.5187,401.9868,3204.0
2022-05-16 13:10:00,437.99,438.84,437.99,438.55,2094.0,401.9317,402.7117,401.9317,402.4456,2094.0
2022-05-16 13:15:00,438.71,438.91,438.3,438.58,5662.0,402.5924,402.776,402.2162,402.4731,5662.0
2022-05-16 13:20:00,438.79,439.09,438.6,439.0,1740.0,402.6658,402.9411,402.4915,402.8585,1740.0
2022-05-16 13:25:00,439.0,439.25,438.75,439.09,1816.0,402.8585,403.088,402.6291,402.9411,1816.0
2022-05-16 13:30:00,439.26,439.54,438.99,439.34,4932.0,403.0971,403.3541,402.8494,403.1706,4932.0
2022-05-16 13:35:00,439.23,439.25,438.79,439.14,5677.0,403.0696,403.088,402.6658,402.987,5677.0
2022-05-16 13:40:00,439.15,439.75,439.15,439.75,2860.0,402.9962,403.5468,402.9962,403.5468,2860.0
2022-05-16 13:45:00,439.73,439.73,439.29,439.38,4246.0,403.5284,403.5284,403.1247,403.2073,4246.0
2022-05-16 13:50:00,439.4,439.72,439.18,439.19,2046.0,403.2256,403.5193,403.0237,403.0329,2046.0
2022-05-16 13:55:00,439.18,439.5,439.12,439.47,4831.0,403.0237,403.3174,402.9687,403.2899,4831.0
2022-05-16 14:00:00,439.44,440.06,439.43,439.98,4569.0,403.2623,403.8313,403.2531,403.7579,4569.0
2022-05-16 14:05:00,440.02,440.18,439.75,440.06,4546.0,403.7946,403.9414,403.5468,403.8313,4546.0
2022-05-16 14:10:00,440.06,440.06,439.7,439.85,3434.0,403.8313,403.8313,403.5009,403.6386,3434.0
2022-05-16 14:15:00,439.73,439.77,439.19,439.49,4109.0,403.5284,403.5652,403.0329,403.3082,4109.0
2022-05-16 14:20:00,439.5,439.78,439.4,439.75,3163.0,403.3174,403.5743,403.2256,403.5468,3163.0
2022-05-16 14:25:00,439.69,439.82,439.57,439.79,2015.0,403.4917,403.611,403.3816,403.5835,2015.0
2022-05-16 14:30:00,439.76,439.82,439.59,439.81,2902.0,403.556,403.611,403.4,403.6019,2902.0
2022-05-16 14:35:00,439.8,439.93,439.6,439.67,3363.0,403.5927,403.712,403.4092,403.4734,3363.0
2022-05-16 14:40:00,439.77,440.37,439.75,439.89,5112.0,403.5652,404.1158,403.5468,403.6753,5112.0
2022-05-16 14:45:00,439.81,439.81,439.16,439.28,5274.0,403.6019,403.6019,403.0054,403.1155,5274.0
2022-05-16 14:50:00,439.23,439.99,439.23,439.96,3320.0,403.0696,403.767,403.0696,403.7395,3320.0
2022-05-16 14:55:00,439.84,440.22,439.84,440.05,2280.0,403.6294,403.9781,403.6294,403.8221,2280.0
2022-05-16 15:00:00,439.89,440.24,439.8,440.24,1812.0,403.6753,403.9965,403.5927,403.9965,1812.0
2022-05-16 15:05:00,440.25,440.26,439.89,439.89,4344.0,404.0056,404.0148,403.6753,403.6753,4344.0
2022-05-16 15:10:00,439.73,439.77,439.15,439.16,5706.0,403.5284,403.5652,402.9962,403.0054,5706.0
2022-05-16 15:15:00,438.87,439.26,438.72,438.91,4539.0,402.7393,403.0971,402.6016,402.776,4539.0
2022-05-16 15:20:00,438.71,439.01,438.67,439.01,3401.0,402.5924,402.8677,402.5557,402.8677,3401.0
2022-05-16 15:25:00,438.91,439.32,438.67,438.67,3678.0,402.776,403.1522,402.5557,402.5557,3678.0
2022-05-16 15:30:00,438.7,439.2,438.55,438.71,6185.0,402.5832,403.0421,402.4456,402.5924,6185.0
2022-05-16 15:35:00,438.41,439.1,438.36,439.01,3993.0,402.3171,402.9503,402.2712,402.8677,3993.0
2022-05-16 15:40:00,439.02,439.16,438.71,438.86,9778.0,402.8769,403.0054,402.5924,402.7301,9778.0
2022-05-16 15:45:00,438.9,438.9,437.46,437.76,16202.0,402.7668,402.7668,401.4453,401.7206,16202.0
2022-05-16 15:50:00,438.0,438.82,437.88,438.55,10941.0,401.9409,402.6934,401.8308,402.4456,10941.0
2022-05-16 15:55:00,438.44,438.6,436.78,437.6,37869.0,402.3447,402.4915,400.8213,401.5738,37869.0
2022-05-17 09:30:00,439.81,439.81,433.79,433.79,31435.0,403.6019,403.6019,398.0775,398.0775,31435.0
2022-05-17 09:35:00,434.49,435.8,433.67,433.88,5971.0,398.7198,399.922,397.9674,398.1601,5971.0
2022-05-17 09:40:00,433.59,434.58,431.26,431.44,11948.0,397.8939,398.8024,395.7558,395.9209,11948.0
2022-05-17 09:45:00,431.46,432.9,431.45,432.22,9987.0,395.9393,397.2607,395.9301,396.6367,9987.0
2022-05-17 09:50:00,432.5,433.7,432.46,433.45,8179.0,396.8937,397.9949,396.857,397.7655,8179.0
2022-05-17 09:55:00,433.49,435.33,432.9,435.33,2835.0,397.8022,399.4907,397.2607,399.4907,2835.0
2022-05-17 10:00:00,435.66,436.41,434.96,435.25,4558.0,399.7935,400.4818,399.1511,399.4173,4558.0
2022-05-17 10:05:00,435.15,436.48,435.1,436.36,4795.0,399.3255,400.546,399.2796,400.4359,4795.0
2022-05-17 10:10:00,436.68,438.53,436.68,438.38,6339.0,400.7295,402.4272,400.7295,402.2896,6339.0
2022-05-17 10:15:00,438.22,438.92,437.85,438.92,3600.0,402.1428,402.7851,401.8032,402.7851,3600.0
2022-05-17 10:20:00,438.69,439.04,436.94,437.2,11660.0,402.5741,402.8953,400.9681,401.2067,11660.0
2022-05-17 10:25:00,437.66,438.46,437.41,438.02,2679.0,401.6289,402.363,401.3994,401.9592,2679.0
2022-05-17 10:30:00,438.37,438.84,438.16,438.38,2105.0,402.2804,402.7117,402.0877,402.2896,2105.0
2022-05-17 10:35:00,438.38,439.61,438.38,439.12,3331.0,402.2896,403.4183,402.2896,402.9687,3331.0
2022-05-17 10:40:00,439.05,439.57,438.69,439.57,2254.0,402.9044,403.3816,402.5741,403.3816,2254.0
2022-05-17 10:45:00,439.4,440.02,438.8,439.86,7217.0,403.2256,403.7946,402.675,403.6477,7217.0
2022-05-17 10:50:00,439.94,440.2,439.43,440.2,2002.0,403.7212,403.9598,403.2531,403.9598,2002.0
2022-05-17 10:55:00,440.11,440.7,440.1,440.3,3156.0,403.8772,404.4186,403.868,404.0515,3156.0
2022-05-17 11:00:00,440.35,441.18,440.1,441.17,7703.0,404.0974,404.8591,403.868,404.8499,7703.0
2022-05-17 11:05:00,441.17,441.32,440.83,440.83,3200.0,404.8499,404.9876,404.5379,404.5379,3200.0
2022-05-17 11:10:00,440.82,441.21,440.46,440.78,3261.0,404.5287,404.8866,404.1984,404.492,3261.0
2022-05-17 11:15:00,440.8,440.8,439.9,440.4,4494.0,404.5104,404.5104,403.6845,404.1433,4494.0
2022-05-17 11:20:00,440.17,440.32,439.54,439.55,2487.0,403.9322,404.0699,403.3541,403.3633,2487.0
2022-05-17 11:25:00,439.78,439.98,439.66,439.91,1025.0,403.5743,403.7579,403.4642,403.6936,1025.0
2022-05-17 11:30:00,439.67,440.3,439.58,439.91,3052.0,403.4734,404.0515,403.3908,403.6936,3052.0
2022-05-17 11:35:00,439.79,439.85,439.27,439.41,2236.0,403.5835,403.6386,403.1063,403.2348,2236.0
2022-05-17 11:40:00,439.08,439.08,438.44,438.44,4013.0,402.932,402.932,402.3447,402.3447,4013.0
2022-05-17 11:45:00,438.56,438.93,438.0,438.92,3508.0,402.4548,402.7943,401.9409,402.7851,3508.0
2022-05-17 11:50:00,439.09,439.36,438.4,439.36,3675.0,402.9411,403.1889,402.3079,403.1889,3675.0
2022-05-17 11:55:00,439.37,439.37,438.7,438.92,3187.0,403.1981,403.1981,402.5832,402.7851,3187.0
2022-05-17 12:00:00,438.92,439.49,438.92,439.25,1919.0,402.7851,403.3082,402.7851,403.088,1919.0
2022-05-17 12:05:00,439.18,439.78,439.06,439.57,2105.0,403.0237,403.5743,402.9136,403.3816,2105.0
2022-05-17 12:10:00,439.36,439.9,439.36,439.48,1380.0,403.1889,403.6845,403.1889,403.299,1380.0
2022-05-17 12:15:00,439.81,439.82,439.57,439.81,1414.0,403.6019,403.611,403.3816,403.6019,1414.0
2022-05-17 12:20:00,439.79,440.15,439.53,439.62,3387.0,403.5835,403.9139,403.3449,403.4275,3387.0
2022-05-17 12:25:00,439.64,439.64,439.3,439.3,1960.0,403.4459,403.4459,403.1339,403.1339,1960.0
2022-05-17 12:30:00,439.25,440.21,439.24,439.95,2546.0,403.088,403.9689,403.0788,403.7303,2546.0
2022-05-17 12:35:00,439.9,440.32,439.79,440.32,2019.0,403.6845,404.0699,403.5835,404.0699,2019.0
2022-05-17 12:40:00,440.4,441.0,440.4,440.9,3230.0,404.1433,404.6939,404.1433,404.6021,3230.0
2022-05-17 12:45:00,441.22,441.66,441.15,441.55,1207.0,404.8958,405.2996,404.8315,405.1986,1207.0
2022-05-17 12:50:00,441.52,441.52,441.07,441.14,1616.0,405.1711,405.1711,404.7581,404.8224,1616.0
2022-05-17 12:55:00,441.46,441.78,441.33,441.5,900.0,405.116,405.4097,404.9967,405.1527,900.0
2022-05-17 13:00:00,441.34,441.58,441.07,441.41,1679.0,405.0059,405.2261,404.7581,405.0701,1679.0
2022-05-17 13:05:00,441.74,442.22,441.67,441.67,7505.0,405.373,405.8135,405.3087,405.3087,7505.0
2022-05-17 13:10:00,441.77,441.93,441.5,441.52,3476.0,405.4005,405.5473,405.1527,405.1711,3476.0
2022-05-17 13:15:00,441.52,441.7,441.22,441.54,1501.0,405.1711,405.3363,404.8958,405.1894,1501.0
2022-05-17 13:20:00,441.61,441.93,441.29,441.41,1660.0,405.2537,405.5473,404.96,405.0701,1660.0
2022-05-17 13:25:00,441.15,441.25,440.58,440.64,2067.0,404.8315,404.9233,404.3085,404.3635,2067.0
2022-05-17 13:30:00,440.83,440.83,440.28,440.41,1813.0,404.5379,404.5379,404.0332,404.1525,1813.0
2022-05-17 13:35:00,440.45,440.78,440.45,440.69,1818.0,404.1892,404.492,404.1892,404.4094,1818.0
2022-05-17 13:40:00,440.78,441.34,440.77,441.13,3311.0,404.492,405.0059,404.4828,404.8132,3311.0
2022-05-17 13:45:00,441.35,441.65,441.12,441.22,3041.0,405.0151,405.2904,404.804,404.8958,3041.0
2022-05-17 13:50:00,441.05,441.2,440.91,441.04,2091.0,404.7398,404.8774,404.6113,404.7306,2091.0
2022-05-17 13:55:00,440.83,440.83,440.04,440.05,3796.0,404.5379,404.5379,403.8129,403.8221,3796.0
2022-05-17 14:00:00,440.24,440.84,440.24,440.33,1779.0,403.9965,404.5471,403.9965,404.0791,1779.0
2022-05-17 14:05:00,440.67,441.37,440.27,441.24,1974.0,404.3911,405.0334,404.024,404.9141,1974.0
2022-05-17 14:10:00,441.06,441.14,439.91,439.92,5818.0,404.749,404.8224,403.6936,403.7028,5818.0
2022-05-17 14:15:00,439.64,440.39,439.35,439.96,3210.0,403.4459,404.1341,403.1797,403.7395,3210.0
2022-05-17 14:20:00,439.9,439.9,438.93,439.31,2033.0,403.6845,403.6845,402.7943,403.143,2033.0
2022-05-17 14:25:00,439.76,440.57,439.43,439.95,3169.0,403.556,404.2993,403.2531,403.7303,3169.0
2022-05-17 14:30:00,439.71,439.76,439.0,439.4,5149.0,403.5101,403.556,402.8585,403.2256,5149.0
2022-05-17 14:35:00,438.84,440.6,438.67,440.6,10896.0,402.7117,404.3268,402.5557,404.3268,10896.0
2022-05-17 14:40:00,440.76,441.0,440.58,440.85,1899.0,404.4737,404.6939,404.3085,404.5562,1899.0
2022-05-17 14:45:00,440.68,441.41,440.53,441.27,5338.0,404.4002,405.0701,404.2626,404.9417,5338.0
2022-05-17 14:50:00,441.45,441.55,440.76,441.0,2403.0,405.1068,405.1986,404.4737,404.6939,2403.0
2022-05-17 14:55:00,440.99,441.47,440.48,441.2,3328.0,404.6847,405.1252,404.2167,404.8774,3328.0
2022-05-17 15:00:00,441.25,441.49,441.25,441.49,2631.0,404.9233,405.1436,404.9233,405.1436,2631.0
2022-05-17 15:05:00,441.35,441.72,441.14,441.3,4886.0,405.0151,405.3546,404.8224,404.9692,4886.0
2022-05-17 15:10:00,441.26,441.35,441.03,441.11,2693.0,404.9325,405.0151,404.7214,404.7948,2693.0
2022-05-17 15:15:00,441.35,441.45,441.18,441.29,2730.0,405.0151,405.1068,404.8591,404.96,2730.0
2022-05-17 15:20:00,441.33,441.47,440.97,441.09,2400.0,404.9967,405.1252,404.6664,404.7765,2400.0
2022-05-17 15:25:00,440.97,441.23,440.9,441.15,3345.0,404.6664,404.905,404.6021,404.8315,3345.0
2022-05-17 15:30:00,440.96,441.72,440.9,441.43,4534.0,404.6572,405.3546,404.6021,405.0885,4534.0
2022-05-17 15:35:00,441.38,441.5,440.75,440.84,5443.0,405.0426,405.1527,404.4645,404.5471,5443.0
2022-05-17 15:40:00,440.65,441.74,440.63,441.51,9136.0,404.3727,405.373,404.3544,405.1619,9136.0
2022-05-17 15:45:00,441.3,441.3,440.08,440.68,8001.0,404.9692,404.9692,403.8496,404.4002,8001.0
2022-05-17 15:50:00,440.66,440.75,440.09,440.37,8259.0,404.3819,404.4645,403.8588,404.1158,8259.0
2022-05-17 15:55:00,440.14,441.25,440.14,441.23,37522.0,403.9047,404.9233,403.9047,404.905,37522.0
2022-05-18 09:30:00,441.0,442.07,439.24,439.24,26884.0,404.6939,405.6758,403.0788,403.0788,26884.0
2022-05-18 09:35:00,439.37,442.0,439.37,441.99,5990.0,403.1981,405.6116,403.1981,405.6024,5990.0
2022-05-18 09:40:00,441.9,441.94,440.42,440.85,4405.0,405.5198,405.5565,404.1616,404.5562,4405.0
2022-05-18 09:45:00,440.74,441.23,440.07,440.46,3630.0,404.4553,404.905,403.8405,404.1984,3630.0
2022-05-18 09:50:00,439.96,440.71,439.54,440.55,3937.0,403.7395,404.4278,403.3541,404.2809,3937.0
2022-05-18 09:55:00,440.59,441.46,440.45,441.25,2539.0,404.3176,405.116,404.1892,404.9233,2539.0
2022-05-18 10:00:00,440.67,440.67,439.4,439.88,1001.0,404.3911,404.3911,403.2256,403.6661,1001.0
2022-05-18 10:05:00,440.16,440.16,438.95,439.64,5260.0,403.923,403.923,402.8127,403.4459,5260.0
2022-05-18 10:10:00,439.57,439.94,439.2,439.85,6542.0,403.3816,403.7212,403.0421,403.6386,6542.0
2022-05-18 10:15:00,439.87,440.43,439.47,439.75,3401.0,403.6569,404.1708,403.2899,403.5468,3401.0
2022-05-18 10:20:00,439.75,439.87,439.21,439.87,2319.0,403.5468,403.6569,403.0513,403.6569,2319.0
2022-05-18 10:25:00,439.88,439.91,439.0,439.29,6045.0,403.6661,403.6936,402.8585,403.1247,6045.0
2022-05-18 10:30:00,439.52,440.23,439.2,439.59,5803.0,403.3357,403.9873,403.0421,403.4,5803.0
2022-05-18 10:35:00,439.79,439.98,438.31,439.22,20968.0,403.5835,403.7579,402.2254,403.0604,20968.0
2022-05-18 10:40:00,439.23,439.76,439.23,439.56,2934.0,403.0696,403.556,403.0696,403.3724,2934.0
2022-05-18 10:45:00,439.27,439.33,438.93,439.12,1504.0,403.1063,403.1614,402.7943,402.9687,1504.0
2022-05-18 10:50:00,438.49,438.49,437.3,437.69,8792.0,402.3905,402.3905,401.2985,401.6564,8792.0
2022-05-18 10:55:00,437.84,438.15,437.55,437.99,4193.0,401.794,402.0785,401.5279,401.9317,4193.0
2022-05-18 11:00:00,437.75,438.19,437.7,437.8,5108.0,401.7115,402.1152,401.6656,401.7573,5108.0
2022-05-18 11:05:00,437.9,438.04,437.67,437.92,5552.0,401.8491,401.9776,401.638,401.8675,5552.0
2022-05-18 11:10:00,437.76,437.87,437.48,437.83,3341.0,401.7206,401.8216,401.4637,401.7849,3341.0
2022-05-18 11:15:00,437.61,437.94,437.39,437.94,3658.0,401.583,401.8858,401.3811,401.8858,3658.0
2022-05-18 11:20:00,437.91,437.92,436.85,437.47,8997.0,401.8583,401.8675,400.8856,401.4545,8997.0
2022-05-18 11:25:00,437.67,438.17,437.34,437.66,3231.0,401.638,402.0969,401.3352,401.6289,3231.0
2022-05-18 11:30:00,437.87,438.91,437.75,438.91,4342.0,401.8216,402.776,401.7115,402.776,4342.0
2022-05-18 11:35:00,438.95,439.15,438.91,439.15,667.0,402.8127,402.9962,402.776,402.9962,667.0
2022-05-18 11:40:00,438.97,440.22,438.96,439.65,4914.0,402.831,403.9781,402.8218,403.455,4914.0
2022-05-18 11:45:00,439.73,440.16,439.64,439.79,2715.0,403.5284,403.923,403.4459,403.5835,2715.0
2022-05-18 11:50:00,439.66,439.66,439.27,439.47,2056.0,403.4642,403.4642,403.1063,403.2899,2056.0
2022-05-18 11:55:00,438.84,439.46,438.84,439.46,2908.0,402.7117,403.2807,402.7117,403.2807,2908.0
2022-05-18 12:00:00,439.15,439.36,438.33,438.44,10386.0,402.9962,403.1889,402.2437,402.3447,10386.0
2022-05-18 12:05:00,438.17,438.29,437.67,438.29,4160.0,402.0969,402.207,401.638,402.207,4160.0
2022-05-18 12:10:00,438.45,439.4,438.2,439.3,4115.0,402.3538,403.2256,402.1244,403.1339,4115.0
2022-05-18 12:15:00,439.28,439.98,439.21,439.4,3484.0,403.1155,403.7579,403.0513,403.2256,3484.0
2022-05-18 12:20:00,439.19,439.78,439.18,439.41,1300.0,403.0329,403.5743,403.0237,403.2348,1300.0
2022-05-18 12:25:00,439.47,439.76,439.25,439.76,1290.0,403.2899,403.556,403.088,403.556,1290.0
2022-05-18 12:30:00,439.63,440.04,439.54,440.04,3455.0,403.4367,403.8129,403.3541,403.8129,3455.0
2022-05-18 12:35:00,440.21,440.62,440.09,440.42,2473.0,403.9689,404.3452,403.8588,404.1616,2473.0
2022-05-18 12:40:00,440.47,441.07,440.34,440.84,2303.0,404.2075,404.7581,404.0882,404.5471,2303.0
2022-05-18 12:45:00,440.78,441.17,440.7,440.75,2450.0,404.492,404.8499,404.4186,404.4645,2450.0
2022-05-18 12:50:00,440.79,441.15,440.69,441.02,1345.0,404.5012,404.8315,404.4094,404.7122,1345.0
2022-05-18 12:55:00,440.86,441.25,440.65,441.24,5095.0,404.5654,404.9233,404.3727,404.9141,5095.0
2022-05-18 13:00:00,441.05,441.37,440.13,440.14,2175.0,404.7398,405.0334,403.8955,403.9047,2175.0
2022-05-18 13:05:00,440.14,440.14,439.36,439.59,2096.0,403.9047,403.9047,403.1889,403.4,2096.0
2022-05-18 13:10:00,439.52,439.56,438.78,438.78,2612.0,403.3357,403.3724,402.6567,402.6567,2612.0
2022-05-18 13:15:00,438.72,438.79,438.46,438.57,2582.0,402.6016,402.6658,402.363,402.4639,2582.0
2022-05-18 13:20:00,438.5,439.26,438.42,439.13,5709.0,402.3997,403.0971,402.3263,402.9778,5709.0
2022-05-18 13:25:00,439.16,439.16,438.51,438.53,2979.0,403.0054,403.0054,402.4089,402.4272,2979.0
2022-05-18 13:30:00,438.53,438.79,437.66,437.96,4259.0,402.4272,402.6658,401.6289,401.9042,4259.0
2022-05-18 13:35:00,438.09,438.27,437.91,438.26,5001.0,402.0235,402.1886,401.8583,402.1795,5001.0
2022-05-18 13:40:00,437.68,438.0,437.18,438.0,1731.0,401.6472,401.9409,401.1884,401.9409,1731.0
2022-05-18 13:45:00,437.69,437.69,436.72,436.89,4096.0,401.6564,401.6564,400.7663,400.9223,4096.0
2022-05-18 13:50:00,436.79,437.14,436.51,437.14,4040.0,400.8305,401.1517,400.5735,401.1517,4040.0
2022-05-18 13:55:00,436.87,437.13,436.21,436.34,32233.0,400.9039,401.1425,400.2982,400.4175,32233.0
2022-05-18 14:00:00,436.5,436.63,435.09,436.09,11051.0,400.5644,400.6837,399.2704,400.1881,11051.0
2022-05-18 14:05:00,435.9,435.9,435.23,435.3,1440.0,400.0138,400.0138,399.3989,399.4632,1440.0
2022-05-18 14:10:00,435.49,435.66,434.96,435.22,4603.0,399.6375,399.7935,399.1511,399.3897,4603.0
2022-05-18 14:15:00,435.24,435.67,434.58,435.34,5071.0,399.4081,399.8027,398.8024,399.4999,5071.0
2022-05-18 14:20:00,435.51,435.76,434.95,435.51,1818.0,399.6559,399.8853,399.142,399.6559,1818.0
2022-05-18 14:25:00,435.61,435.98,435.61,435.7,2158.0,399.7476,400.0872,399.7476,399.8302,2158.0
2022-05-18 14:30:00,435.68,435.68,434.71,435.05,4767.0,399.8119,399.8119,398.9217,399.2337,4767.0
2022-05-18 14:35:00,435.05,435.17,434.5,435.03,3952.0,399.2337,399.3439,398.729,399.2154,3952.0
2022-05-18 14:40:00,435.17,435.68,435.17,435.25,4118.0,399.3439,399.8119,399.3439,399.4173,4118.0
2022-05-18 14:45:00,435.43,435.58,434.68,435.58,4971.0,399.5825,399.7201,398.8942,399.7201,4971.0
2022-05-18 14:50:00,435.26,435.68,435.26,435.56,5527.0,399.4265,399.8119,399.4265,399.7018,5527.0
2022-05-18 14:55:00,435.56,435.91,434.38,434.75,4635.0,399.7018,400.0229,398.6189,398.9584,4635.0
2022-05-18 15:00:00,434.64,434.9,434.25,434.4,2101.0,398.8575,399.0961,398.4996,398.6373,2101.0
2022-05-18 15:05:00,434.2,434.38,433.85,433.87,4273.0,398.4537,398.6189,398.1325,398.1509,4273.0
2022-05-18 15:10:00,433.79,434.72,433.72,434.38,2916.0,398.0775,398.9309,398.0132,398.6189,2916.0
2022-05-18 15:15:00,434.33,434.47,434.04,434.33,3432.0,398.573,398.7015,398.3069,398.573,3432.0
2022-05-18 15:20:00,434.46,434.94,433.68,433.68,4975.0,398.6923,399.1328,397.9765,397.9765,4975.0
2022-05-18 15:25:00,433.66,433.66,433.1,433.46,3665.0,397.9582,397.9582,397.4443,397.7746,3665.0
2022-05-18 15:30:00,433.56,433.79,433.19,433.63,7706.0,397.8664,398.0775,397.5269,397.9306,7706.0
2022-05-18 15:35:00,433.57,434.92,433.5,434.61,7836.0,397.8756,399.1144,397.8113,398.83,7836.0
2022-05-18 15:40:00,434.55,435.0,434.1,434.44,10144.0,398.7749,399.1879,398.3619,398.674,10144.0
2022-05-18 15:45:00,434.58,434.6,433.87,434.05,10189.0,398.8024,398.8208,398.1509,398.3161,10189.0
2022-05-18 15:50:00,434.2,434.7,433.75,433.82,10743.0,398.4537,398.9126,398.0408,398.105,10743.0
2022-05-18 15:55:00,433.83,435.08,433.65,434.49,32209.0,398.1142,399.2613,397.949,398.7198,32209.0
2022-05-19 09:30:00,430.85,432.99,429.12,430.36,29350.0,395.3795,397.3433,393.7919,394.9299,29350.0
2022-05-19 09:35:00,430.44,431.01,429.08,429.89,9215.0,395.0033,395.5263,393.7552,394.4985,9215.0
2022-05-19 09:40:00,430.01,431.36,428.66,429.32,20296.0,394.6087,395.8475,393.3698,393.9755,20296.0
2022-05-19 09:45:00,429.51,430.05,426.64,426.9,38285.0,394.1498,394.6454,391.5161,391.7547,38285.0
2022-05-19 09:50:00,426.69,427.27,426.36,426.94,12058.0,391.562,392.0942,391.2592,391.7914,12058.0
2022-05-19 09:55:00,427.12,427.87,426.19,426.74,7467.0,391.9566,392.6448,391.1032,391.6079,7467.0
2022-05-19 10:00:00,426.97,428.23,426.2,426.67,7783.0,391.8189,392.9752,391.1123,391.5436,7783.0
2022-05-19 10:05:00,426.1,426.7,424.41,426.25,19049.0,391.0206,391.5712,389.4697,391.1582,19049.0
2022-05-19 10:10:00,426.39,427.59,426.39,426.65,10126.0,391.2867,392.3879,391.2867,391.5253,10126.0
2022-05-19 10:15:00,426.78,428.6,426.78,428.31,18294.0,391.6446,393.3147,391.6446,393.0486,18294.0
2022-05-19 10:20:00,428.44,429.47,427.79,427.87,6273.0,393.1679,394.1131,392.5714,392.6448,6273.0
2022-05-19 10:25:00,427.91,427.91,426.53,426.59,6767.0,392.6816,392.6816,391.4152,391.4702,6767.0
2022-05-19 10:30:00,426.78,427.16,425.03,425.03,7976.0,391.6446,391.9933,390.0387,390.0387,7976.0
2022-05-19 10:35:00,425.64,426.21,423.78,424.18,12795.0,390.5984,391.1215,388.8916,389.2586,12795.0
2022-05-19 10:40:00,424.07,424.62,422.34,423.15,21219.0,389.1577,389.6624,387.5701,388.3134,21219.0
2022-05-19 10:45:00,423.16,423.91,422.25,423.23,12829.0,388.3226,389.0109,387.4875,388.3868,12829.0
2022-05-19 10:50:00,423.06,423.26,420.29,420.85,16004.0,388.2308,388.4144,385.6889,386.2028,16004.0
2022-05-19 10:55:00,420.98,421.42,419.29,419.47,17842.0,386.3221,386.7259,384.7712,384.9364,17842.0
2022-05-19 11:00:00,419.68,421.97,419.28,421.86,22276.0,385.1291,387.2306,384.762,387.1296,22276.0
2022-05-19 11:05:00,421.93,422.5,420.37,421.1,17086.0,387.1939,387.7169,385.7623,386.4322,17086.0
2022-05-19 11:10:00,421.19,422.01,421.12,421.12,7397.0,386.5148,387.2673,386.4506,386.4506,7397.0
2022-05-19 11:15:00,421.12,421.59,420.42,420.88,6731.0,386.4506,386.8819,385.8082,386.2303,6731.0
2022-05-19 11:20:00,420.63,421.0,419.9,420.98,6264.0,386.0009,386.3404,385.331,386.3221,6264.0
2022-05-19 11:25:00,420.64,420.82,419.88,420.19,4714.0,386.0101,386.1752,385.3126,385.5971,4714.0
2022-05-19 11:30:00,420.37,421.65,420.37,421.23,8056.0,385.7623,386.9369,385.7623,386.5515,8056.0
2022-05-19 11:35:00,420.93,421.88,420.93,421.83,7073.0,386.2762,387.148,386.2762,387.1021,7073.0
2022-05-19 11:40:00,421.97,423.73,421.97,423.73,5690.0,387.2306,388.8457,387.2306,388.8457,5690.0
2022-05-19 11:45:00,423.46,424.57,423.23,424.2,10784.0,388.5979,389.6165,388.3868,389.277,10784.0
2022-05-19 11:50:00,424.33,424.33,423.32,423.32,6865.0,389.3963,389.3963,388.4694,388.4694,6865.0
2022-05-19 11:55:00,423.41,423.41,422.25,422.56,6708.0,388.552,388.552,387.4875,387.772,6708.0
2022-05-19 12:00:00,422.66,422.8,422.06,422.13,4301.0,387.8638,387.9922,387.3132,387.3774,4301.0
2022-05-19 12:05:00,422.3,423.35,422.3,423.35,6487.0,387.5334,388.497,387.5334,388.497,6487.0
2022-05-19 12:10:00,423.35,424.08,422.99,424.05,8355.0,388.497,389.1669,388.1666,389.1393,8355.0
2022-05-19 12:15:00,424.13,424.53,423.22,423.59,5042.0,389.2127,389.5798,388.3777,388.7172,5042.0
2022-05-19 12:20:00,423.54,423.67,422.56,422.65,5262.0,388.6713,388.7906,387.772,387.8546,5262.0
2022-05-19 12:25:00,422.71,423.02,421.93,422.98,6014.0,387.9097,388.1941,387.1939,388.1574,6014.0
2022-05-19 12:30:00,423.13,423.15,421.8,421.8,4504.0,388.2951,388.3134,387.0746,387.0746,4504.0
2022-05-19 12:35:00,422.1,422.1,421.43,421.43,5877.0,387.3499,387.3499,386.735,386.735,5877.0
2022-05-19 12:40:00,421.47,421.56,420.85,421.28,4181.0,386.7717,386.8543,386.2028,386.5974,4181.0
2022-05-19 12:45:00,421.32,421.58,421.19,421.46,3905.0,386.6341,386.8727,386.5148,386.7626,3905.0
2022-05-19 12:50:00,421.3,421.91,421.29,421.77,4502.0,386.6157,387.1755,386.6066,387.047,4502.0
2022-05-19 12:55:00,421.66,422.44,421.47,422.24,4603.0,386.9461,387.6619,386.7717,387.4783,4603.0
2022-05-19 13:00:00,422.19,422.41,421.83,422.13,2801.0,387.4325,387.6343,387.1021,387.3774,2801.0
2022-05-19 13:05:00,422.23,423.78,422.23,423.78,4581.0,387.4692,388.8916,387.4692,388.8916,4581.0
2022-05-19 13:10:00,423.66,423.66,422.29,422.5,3267.0,388.7814,388.7814,387.5242,387.7169,3267.0
2022-05-19 13:15:00,422.63,423.65,422.5,423.65,5042.0,387.8362,388.7723,387.7169,388.7723,5042.0
2022-05-19 13:20:00,423.63,425.09,423.37,424.78,12958.0,388.7539,390.0937,388.5153,389.8092,12958.0
2022-05-19 13:25:00,424.82,425.56,424.35,424.49,4938.0,389.8459,390.525,389.4146,389.5431,4938.0
2022-05-19 13:30:00,424.71,425.37,424.41,424.81,4518.0,389.745,390.3507,389.4697,389.8368,4518.0
2022-05-19 13:35:00,424.64,425.56,424.19,425.56,5164.0,389.6808,390.525,389.2678,390.525,5164.0
2022-05-19 13:40:00,425.73,425.8,425.17,425.64,6984.0,390.681,390.7453,390.1671,390.5984,6984.0
2022-05-19 13:45:00,425.48,425.7,424.31,424.62,5230.0,390.4516,390.6535,389.3779,389.6624,5230.0
2022-05-19 13:50:00,424.22,426.16,424.21,426.1,8725.0,389.2953,391.0756,389.2862,391.0206,8725.0
2022-05-19 13:55:00,426.09,426.75,426.04,426.64,5310.0,391.0114,391.6171,390.9655,391.5161,5310.0
2022-05-19 14:00:00,426.76,426.76,425.74,426.61,4776.0,391.6262,391.6262,390.6902,391.4886,4776.0
2022-05-19 14:05:00,426.4,426.79,426.14,426.6,3765.0,391.2959,391.6538,391.0573,391.4794,3765.0
2022-05-19 14:10:00,426.79,426.84,425.95,426.11,4400.0,391.6538,391.6996,390.8829,391.0297,4400.0
2022-05-19 14:15:00,426.33,426.5,425.97,425.98,3054.0,391.2316,391.3876,390.9013,390.9104,3054.0
2022-05-19 14:20:00,425.93,426.0,425.24,425.52,4349.0,390.8646,390.9288,390.2314,390.4883,4349.0
2022-05-19 14:25:00,425.55,426.66,425.55,426.66,4773.0,390.5158,391.5345,390.5158,391.5345,4773.0
2022-05-19 14:30:00,426.5,427.0,426.24,426.71,5077.0,391.3876,391.8465,391.149,391.5803,5077.0
2022-05-19 14:35:00,426.65,427.33,426.34,426.53,4526.0,391.5253,392.1493,391.2408,391.4152,4526.0
2022-05-19 14:40:00,426.63,426.76,426.01,426.64,3360.0,391.5069,391.6262,390.938,391.5161,3360.0
2022-05-19 14:45:00,426.8,427.68,426.69,427.68,4854.0,391.6629,392.4705,391.562,392.4705,4854.0
2022-05-19 14:50:00,427.9,428.01,427.41,428.01,4720.0,392.6724,392.7733,392.2227,392.7733,4720.0
2022-05-19 14:55:00,427.84,428.21,427.79,428.03,4186.0,392.6173,392.9569,392.5714,392.7917,4186.0
2022-05-19 15:00:00,428.15,429.23,428.03,429.08,7047.0,392.9018,393.8929,392.7917,393.7552,7047.0
2022-05-19 15:05:00,428.92,429.27,428.85,428.85,2505.0,393.6084,393.9296,393.5442,393.5442,2505.0
2022-05-19 15:10:00,428.48,428.54,427.81,428.27,4870.0,393.2046,393.2597,392.5898,393.0119,4870.0
2022-05-19 15:15:00,428.41,428.42,427.41,427.53,4631.0,393.1404,393.1496,392.2227,392.3328,4631.0
2022-05-19 15:20:00,427.65,428.08,427.54,427.72,12480.0,392.443,392.8376,392.342,392.5072,12480.0
2022-05-19 15:25:00,427.88,427.94,426.95,427.1,7559.0,392.654,392.7091,391.8006,391.9382,7559.0
2022-05-19 15:30:00,427.0,427.66,426.97,427.25,8913.0,391.8465,392.4521,391.8189,392.0759,8913.0
2022-05-19 15:35:00,427.17,427.36,426.59,426.75,7985.0,392.0025,392.1768,391.4702,391.6171,7985.0
2022-05-19 15:40:00,426.92,427.69,426.52,427.21,8493.0,391.7731,392.4797,391.406,392.0392,8493.0
2022-05-19 15:45:00,427.34,427.97,426.71,426.82,17788.0,392.1585,392.7366,391.5803,391.6813,17788.0
2022-05-19 15:50:00,426.92,427.04,425.62,426.24,25388.0,391.7731,391.8832,390.5801,391.149,25388.0
2022-05-19 15:55:00,426.29,426.96,425.44,425.61,48355.0,391.1949,391.8098,390.4149,390.5709,48355.0
2022-05-20 09:30:00,428.0,428.0,424.55,424.62,38727.0,392.7641,392.7641,389.5982,389.6624,38727.0
2022-05-20 09:35:00,424.6,426.92,424.49,426.92,6220.0,389.6441,391.7731,389.5431,391.7731,6220.0
2022-05-20 09:40:00,426.69,427.03,423.81,424.06,7304.0,391.562,391.874,388.9191,389.1485,7304.0
2022-05-20 09:45:00,423.97,424.23,423.1,423.94,6720.0,389.0659,389.3045,388.2675,389.0384,6720.0
2022-05-20 09:50:00,424.25,424.25,422.66,423.29,5795.0,389.3229,389.3229,387.8638,388.4419,5795.0
2022-05-20 09:55:00,422.96,424.41,422.96,424.41,5984.0,388.1391,389.4697,388.1391,389.4697,5984.0
2022-05-20 10:00:00,424.26,424.58,422.55,422.55,4245.0,389.332,389.6257,387.7628,387.7628,4245.0
2022-05-20 10:05:00,422.74,422.92,421.58,422.58,6865.0,387.9372,388.1024,386.8727,387.7904,6865.0
2022-05-20 10:10:00,422.43,422.65,421.92,422.14,3808.0,387.6527,387.8546,387.1847,387.3866,3808.0
2022-05-20 10:15:00,422.0,422.81,422.0,422.67,3727.0,387.2581,388.0014,387.2581,387.8729,3727.0
2022-05-20 10:20:00,422.38,423.04,422.36,422.77,7641.0,387.6068,388.2125,387.5885,387.9647,7641.0
2022-05-20 10:25:00,422.32,422.5,421.89,422.17,5806.0,387.5518,387.7169,387.1572,387.4141,5806.0
2022-05-20 10:30:00,422.06,422.9,421.51,422.77,15811.0,387.3132,388.084,386.8084,387.9647,15811.0
2022-05-20 10:35:00,422.6,422.6,421.0,421.13,6720.0,387.8087,387.8087,386.3404,386.4597,6720.0
2022-05-20 10:40:00,421.26,422.24,421.23,422.07,6292.0,386.579,387.4783,386.5515,387.3223,6292.0
2022-05-20 10:45:00,422.49,422.71,421.65,421.68,4220.0,387.7078,387.9097,386.9369,386.9644,4220.0
2022-05-20 10:50:00,421.66,421.75,420.66,420.86,4227.0,386.9461,387.0287,386.0284,386.212,4227.0
2022-05-20 10:55:00,420.86,421.72,420.77,421.43,6203.0,386.212,387.0012,386.1294,386.735,6203.0
2022-05-20 11:00:00,421.25,421.28,420.13,420.2,6009.0,386.5698,386.5974,385.5421,385.6063,6009.0
2022-05-20 11:05:00,420.28,420.65,419.35,419.58,6299.0,385.6797,386.0192,384.8263,385.0373,6299.0
2022-05-20 11:10:00,419.44,419.56,418.24,418.69,11277.0,384.9089,385.019,383.8077,384.2206,11277.0
2022-05-20 11:15:00,419.16,419.16,418.43,418.47,3333.0,384.6519,384.6519,383.982,384.0187,3333.0
2022-05-20 11:20:00,418.46,419.18,418.36,418.74,7233.0,384.0095,384.6703,383.9178,384.2665,7233.0
2022-05-20 11:25:00,418.77,419.89,418.75,419.52,6065.0,384.294,385.3218,384.2757,384.9823,6065.0
2022-05-20 11:30:00,419.43,419.51,419.0,419.44,3926.0,384.8997,384.9731,384.5051,384.9089,3926.0
2022-05-20 11:35:00,419.44,419.63,419.0,419.34,4250.0,384.9089,385.0832,384.5051,384.8171,4250.0
2022-05-20 11:40:00,419.43,420.33,419.43,419.59,8454.0,384.8997,385.7256,384.8997,385.0465,8454.0
2022-05-20 11:45:00,419.45,419.83,419.2,419.83,4799.0,384.918,385.2668,384.6886,385.2668,4799.0
2022-05-20 11:50:00,419.66,420.49,419.66,419.87,4746.0,385.1107,385.8724,385.1107,385.3035,4746.0
2022-05-20 11:55:00,420.09,420.36,419.74,420.06,1958.0,385.5053,385.7531,385.1842,385.4778,1958.0
2022-05-20 12:00:00,420.03,420.57,419.88,420.56,3800.0,385.4503,385.9458,385.3126,385.9367,3800.0
2022-05-20 12:05:00,420.53,421.12,420.41,420.54,6348.0,385.9091,386.4506,385.799,385.9183,6348.0
2022-05-20 12:10:00,420.21,420.47,419.6,420.41,4160.0,385.6155,385.8541,385.0557,385.799,4160.0
2022-05-20 12:15:00,420.29,421.47,420.26,421.47,1417.0,385.6889,386.7717,385.6614,386.7717,1417.0
2022-05-20 12:20:00,421.34,421.43,421.1,421.29,2351.0,386.6524,386.735,386.4322,386.6066,2351.0
2022-05-20 12:25:00,421.18,421.18,420.69,421.15,2953.0,386.5056,386.5056,386.056,386.4781,2953.0
2022-05-20 12:30:00,420.86,421.05,420.32,420.48,2405.0,386.212,386.3863,385.7164,385.8632,2405.0
2022-05-20 12:35:00,419.86,420.14,419.38,419.68,2214.0,385.2943,385.5512,384.8538,385.1291,2214.0
2022-05-20 12:40:00,419.69,419.96,419.15,419.45,7005.0,385.1383,385.3861,384.6427,384.918,7005.0
2022-05-20 12:45:00,419.15,420.81,419.03,420.77,4403.0,384.6427,386.1661,384.5326,386.1294,4403.0
2022-05-20 12:50:00,420.93,421.13,420.5,420.67,4601.0,386.2762,386.4597,385.8816,386.0376,4601.0
2022-05-20 12:55:00,420.67,421.25,420.22,420.3,3508.0,386.0376,386.5698,385.6246,385.6981,3508.0
2022-05-20 13:00:00,420.34,420.46,419.61,420.08,3338.0,385.7348,385.8449,385.0649,385.4962,3338.0
2022-05-20 13:05:00,420.38,420.4,419.43,419.54,2127.0,385.7715,385.7898,384.8997,385.0006,2127.0
2022-05-20 13:10:00,419.64,419.73,419.02,419.02,3217.0,385.0924,385.175,384.5234,384.5234,3217.0
2022-05-20 13:15:00,418.97,418.97,417.61,417.81,15736.0,384.4776,384.4776,383.2295,383.4131,15736.0
2022-05-20 13:20:00,417.98,418.18,417.32,417.44,7179.0,383.5691,383.7526,382.9634,383.0735,7179.0
2022-05-20 13:25:00,417.5,417.83,417.29,417.59,5620.0,383.1286,383.4314,382.9359,383.2112,5620.0
2022-05-20 13:30:00,417.55,419.51,417.52,418.91,9003.0,383.1745,384.9731,383.1469,384.4225,9003.0
2022-05-20 13:35:00,418.81,419.23,418.67,418.7,3801.0,384.3307,384.7161,384.2023,384.2298,3801.0
2022-05-20 13:40:00,418.69,419.32,418.21,418.99,4874.0,384.2206,384.7987,383.7801,384.4959,4874.0
2022-05-20 13:45:00,418.94,419.66,418.81,419.04,7674.0,384.45,385.1107,384.3307,384.5418,7674.0
2022-05-20 13:50:00,418.95,419.75,418.6,419.54,4352.0,384.4592,385.1933,384.138,385.0006,4352.0
2022-05-20 13:55:00,419.53,420.14,419.36,419.62,9572.0,384.9915,385.5512,384.8354,385.074,9572.0
2022-05-20 14:00:00,419.81,420.51,419.69,420.43,5291.0,385.2484,385.8908,385.1383,385.8174,5291.0
2022-05-20 14:05:00,420.3,420.3,419.27,419.59,4664.0,385.6981,385.6981,384.7529,385.0465,4664.0
2022-05-20 14:10:00,419.85,419.94,419.07,419.1,6724.0,385.2851,385.3677,384.5693,384.5969,6724.0
2022-05-20 14:15:00,419.19,419.31,418.69,419.31,4123.0,384.6794,384.7896,384.2206,384.7896,4123.0
2022-05-20 14:20:00,419.43,420.0,418.93,419.83,5880.0,384.8997,385.4228,384.4408,385.2668,5880.0
2022-05-20 14:25:00,419.91,420.02,419.67,419.93,4796.0,385.3402,385.4411,385.1199,385.3585,4796.0
2022-05-20 14:30:00,420.13,420.24,419.19,419.39,4584.0,385.5421,385.643,384.6794,384.863,4584.0
2022-05-20 14:35:00,419.5,420.78,419.5,420.42,4401.0,384.9639,386.1385,384.9639,385.8082,4401.0
2022-05-20 14:40:00,420.23,421.29,420.23,421.29,4188.0,385.6338,386.6066,385.6338,386.6066,4188.0
2022-05-20 14:45:00,421.15,421.15,420.72,420.9,4609.0,386.4781,386.4781,386.0835,386.2487,4609.0
2022-05-20 14:50:00,421.06,421.98,421.06,421.92,4014.0,386.3955,387.2397,386.3955,387.1847,4014.0
2022-05-20 14:55:00,421.85,422.35,421.8,422.0,7185.0,387.1205,387.5793,387.0746,387.2581,7185.0
2022-05-20 15:00:00,421.92,422.07,420.79,420.79,6169.0,387.1847,387.3223,386.1477,386.1477,6169.0
2022-05-20 15:05:00,420.71,420.72,419.82,419.96,3624.0,386.0743,386.0835,385.2576,385.3861,3624.0
2022-05-20 15:10:00,419.91,420.22,419.87,420.19,6608.0,385.3402,385.6246,385.3035,385.5971,6608.0
2022-05-20 15:15:00,420.39,420.85,419.94,420.83,5475.0,385.7806,386.2028,385.3677,386.1844,5475.0
2022-05-20 15:20:00,420.84,421.1,420.15,420.45,5152.0,386.1936,386.4322,385.5604,385.8357,5152.0
2022-05-20 15:25:00,420.49,421.38,420.48,421.38,7483.0,385.8724,386.6891,385.8632,386.6891,7483.0
2022-05-20 15:30:00,421.37,422.84,421.16,422.78,15162.0,386.68,388.0289,386.4873,387.9739,15162.0
2022-05-20 15:35:00,422.63,423.45,421.98,422.47,13793.0,387.8362,388.5887,387.2397,387.6894,13793.0
2022-05-20 15:40:00,422.48,424.34,422.48,424.11,14716.0,387.6986,389.4055,387.6986,389.1944,14716.0
2022-05-20 15:45:00,424.03,424.4,422.93,424.4,12497.0,389.121,389.4605,388.1115,389.4605,12497.0
2022-05-20 15:50:00,424.43,424.46,423.02,423.56,25320.0,389.488,389.5156,388.1941,388.6897,25320.0
2022-05-20 15:55:00,423.53,424.56,423.18,424.15,47294.0,388.6621,389.6073,388.341,389.2311,47294.0
2022-05-23 09:30:00,427.44,431.49,427.44,430.78,33599.0,392.2502,395.9668,392.2502,395.3153,33599.0
2022-05-23 09:35:00,431.46,433.32,428.31,428.46,8192.0,395.9393,397.6462,393.0486,393.1863,8192.0
2022-05-23 09:40:00,428.56,429.43,427.72,428.19,3545.0,393.278,394.0764,392.5072,392.9385,3545.0
2022-05-23 09:45:00,428.51,430.15,428.49,429.08,5201.0,393.2322,394.7371,393.2138,393.7552,5201.0
2022-05-23 09:50:00,428.76,430.04,427.63,429.78,7788.0,393.4616,394.6362,392.4246,394.3976,7788.0
2022-05-23 09:55:00,429.38,431.46,429.37,430.86,8338.0,394.0305,395.9393,394.0214,395.3887,8338.0
2022-05-23 10:00:00,431.17,431.64,430.58,431.07,10153.0,395.6732,396.1045,395.1317,395.5814,10153.0
2022-05-23 10:05:00,431.14,431.73,430.54,431.49,16159.0,395.6456,396.1871,395.095,395.9668,16159.0
2022-05-23 10:10:00,431.17,431.48,428.88,428.88,7887.0,395.6732,395.9576,393.5717,393.5717,7887.0
2022-05-23 10:15:00,429.0,430.62,429.0,430.62,2556.0,393.6818,395.1684,393.6818,395.1684,2556.0
2022-05-23 10:20:00,430.61,430.93,430.27,430.6,5375.0,395.1593,395.4529,394.8473,395.1501,5375.0
2022-05-23 10:25:00,430.51,431.0,430.34,430.83,8043.0,395.0675,395.5172,394.9115,395.3612,8043.0
2022-05-23 10:30:00,431.01,431.16,429.19,429.2,5750.0,395.5263,395.664,393.8562,393.8654,5750.0
2022-05-23 10:35:00,429.21,431.06,429.19,430.36,6090.0,393.8745,395.5722,393.8562,394.9299,6090.0
2022-05-23 10:40:00,430.48,431.38,430.2,431.11,14275.0,395.04,395.8659,394.783,395.6181,14275.0
2022-05-23 10:45:00,431.23,431.23,429.69,429.69,2487.0,395.7282,395.7282,394.315,394.315,2487.0
2022-05-23 10:50:00,429.95,430.39,429.78,429.78,4663.0,394.5536,394.9574,394.3976,394.3976,4663.0
2022-05-23 10:55:00,430.13,430.56,429.9,429.9,5569.0,394.7188,395.1134,394.5077,394.5077,5569.0
2022-05-23 11:00:00,429.99,430.36,429.76,430.31,2207.0,394.5903,394.9299,394.3792,394.884,2207.0
2022-05-23 11:05:00,430.43,432.28,430.14,431.9,6765.0,394.9941,396.6918,394.728,396.3431,6765.0
2022-05-23 11:10:00,432.08,432.3,431.34,432.3,6501.0,396.5082,396.7101,395.8292,396.7101,6501.0
2022-05-23 11:15:00,432.27,433.52,432.26,433.13,3068.0,396.6826,397.8297,396.6734,397.4718,3068.0
2022-05-23 11:20:00,432.84,432.85,431.82,432.34,24712.0,397.2057,397.2149,396.2697,396.7468,24712.0
2022-05-23 11:25:00,432.38,432.53,432.24,432.25,978.0,396.7836,396.9212,396.6551,396.6643,978.0
2022-05-23 11:30:00,432.62,433.3,432.36,433.3,2387.0,397.0038,397.6278,396.7652,397.6278,2387.0
2022-05-23 11:35:00,433.2,433.4,433.0,433.3,1998.0,397.536,397.7196,397.3525,397.6278,1998.0
2022-05-23 11:40:00,433.08,433.49,433.08,433.18,4144.0,397.4259,397.8022,397.4259,397.5177,4144.0
2022-05-23 11:45:00,433.18,433.32,432.61,432.79,2563.0,397.5177,397.6462,396.9946,397.1598,2563.0
2022-05-23 11:50:00,432.42,432.51,431.88,432.33,4395.0,396.8203,396.9028,396.3247,396.7377,4395.0
2022-05-23 11:55:00,432.47,432.69,432.35,432.69,1300.0,396.8661,397.068,396.756,397.068,1300.0
2022-05-23 12:00:00,432.55,433.52,432.55,433.23,4538.0,396.9396,397.8297,396.9396,397.5636,4538.0
2022-05-23 12:05:00,433.14,433.21,432.59,432.61,2943.0,397.481,397.5452,396.9763,396.9946,2943.0
2022-05-23 12:10:00,432.47,432.62,431.95,432.32,6847.0,396.8661,397.0038,396.389,396.7285,6847.0
2022-05-23 12:15:00,432.34,432.46,431.88,432.12,3232.0,396.7468,396.857,396.3247,396.545,3232.0
2022-05-23 12:20:00,432.12,432.39,431.91,432.39,2126.0,396.545,396.7927,396.3522,396.7927,2126.0
2022-05-23 12:25:00,432.06,432.12,431.53,431.74,2874.0,396.4899,396.545,396.0035,396.1962,2874.0
2022-05-23 12:30:00,431.71,431.75,431.44,431.57,2207.0,396.1687,396.2054,395.9209,396.0402,2207.0
2022-05-23 12:35:00,431.41,431.89,431.41,431.66,1400.0,395.8934,396.3339,395.8934,396.1228,1400.0
2022-05-23 12:40:00,431.58,431.7,430.95,431.12,3700.0,396.0494,396.1595,395.4713,395.6273,3700.0
2022-05-23 12:45:00,431.29,431.35,430.78,430.78,1431.0,395.7833,395.8383,395.3153,395.3153,1431.0
2022-05-23 12:50:00,430.78,430.78,430.14,430.53,3958.0,395.3153,395.3153,394.728,395.0859,3958.0
2022-05-23 12:55:00,430.53,431.17,430.46,431.17,2241.0,395.0859,395.6732,395.0216,395.6732,2241.0
2022-05-23 13:00:00,431.21,431.64,431.21,431.51,1810.0,395.7099,396.1045,395.7099,395.9852,1810.0
2022-05-23 13:05:00,431.71,432.76,431.66,432.75,2560.0,396.1687,397.1323,396.1228,397.1231,2560.0
2022-05-23 13:10:00,432.65,432.7,432.21,432.46,2855.0,397.0313,397.0772,396.6275,396.857,2855.0
2022-05-23 13:15:00,432.41,432.52,431.64,432.01,2940.0,396.8111,396.912,396.1045,396.444,2940.0
2022-05-23 13:20:00,431.88,432.23,431.42,431.99,2853.0,396.3247,396.6459,395.9026,396.4257,2853.0
2022-05-23 13:25:00,432.25,432.89,432.2,432.69,5284.0,396.6643,397.2516,396.6184,397.068,5284.0
2022-05-23 13:30:00,432.86,433.7,432.28,433.7,4263.0,397.224,397.9949,396.6918,397.9949,4263.0
2022-05-23 13:35:00,433.44,434.36,433.43,434.02,5103.0,397.7563,398.6005,397.7471,398.2885,5103.0
2022-05-23 13:40:00,434.01,434.43,433.71,434.42,3318.0,398.2794,398.6648,398.0041,398.6556,3318.0
2022-05-23 13:45:00,434.58,434.91,434.37,434.8,2917.0,398.8024,399.1053,398.6097,399.0043,2917.0
2022-05-23 13:50:00,434.9,435.52,434.85,434.86,4292.0,399.0961,399.665,399.0502,399.0594,4292.0
2022-05-23 13:55:00,435.02,435.26,434.91,435.11,2624.0,399.2062,399.4265,399.1053,399.2888,2624.0
2022-05-23 14:00:00,435.34,435.41,434.39,434.87,4401.0,399.4999,399.5641,398.6281,399.0686,4401.0
2022-05-23 14:05:00,434.64,435.35,434.64,435.31,3120.0,398.8575,399.509,398.8575,399.4723,3120.0
2022-05-23 14:10:00,435.35,435.65,434.93,434.95,5440.0,399.509,399.7843,399.1236,399.142,5440.0
2022-05-23 14:15:00,435.01,435.01,434.15,434.16,3093.0,399.197,399.197,398.4078,398.417,3093.0
2022-05-23 14:20:00,434.18,434.37,433.76,434.25,3382.0,398.4354,398.6097,398.0499,398.4996,3382.0
2022-05-23 14:25:00,434.55,434.55,434.15,434.23,1790.0,398.7749,398.7749,398.4078,398.4812,1790.0
2022-05-23 14:30:00,434.04,434.38,434.03,434.1,4261.0,398.3069,398.6189,398.2977,398.3619,4261.0
2022-05-23 14:35:00,434.03,434.18,433.43,433.58,3330.0,398.2977,398.4354,397.7471,397.8848,3330.0
2022-05-23 14:40:00,433.66,433.86,433.39,433.81,4286.0,397.9582,398.1417,397.7104,398.0958,4286.0
2022-05-23 14:45:00,433.84,434.37,433.49,433.5,2635.0,398.1234,398.6097,397.8022,397.8113,2635.0
2022-05-23 14:50:00,433.72,433.93,433.3,433.56,2580.0,398.0132,398.2059,397.6278,397.8664,2580.0
2022-05-23 14:55:00,433.44,433.67,433.32,433.33,2604.0,397.7563,397.9674,397.6462,397.6553,2604.0
2022-05-23 15:00:00,433.44,433.89,433.32,433.89,3877.0,397.7563,398.1692,397.6462,398.1692,3877.0
2022-05-23 15:05:00,433.89,433.89,433.37,433.68,3436.0,398.1692,398.1692,397.692,397.9765,3436.0
2022-05-23 15:10:00,433.58,433.59,432.47,432.55,5975.0,397.8848,397.8939,396.8661,396.9396,5975.0
2022-05-23 15:15:00,432.53,432.78,432.22,432.78,6289.0,396.9212,397.1506,396.6367,397.1506,6289.0
2022-05-23 15:20:00,432.82,433.19,432.64,432.87,5712.0,397.1873,397.5269,397.0221,397.2332,5712.0
2022-05-23 15:25:00,432.8,433.59,432.8,433.31,3780.0,397.169,397.8939,397.169,397.637,3780.0
2022-05-23 15:30:00,433.33,433.63,433.16,433.63,6508.0,397.6553,397.9306,397.4993,397.9306,6508.0
2022-05-23 15:35:00,433.59,434.05,433.2,433.2,8452.0,397.8939,398.3161,397.536,397.536,8452.0
2022-05-23 15:40:00,433.24,433.35,432.4,432.81,8901.0,397.5728,397.6737,396.8019,397.1782,8901.0
2022-05-23 15:45:00,432.57,432.66,431.82,431.92,8357.0,396.9579,397.0405,396.2697,396.3614,8357.0
2022-05-23 15:50:00,432.03,433.24,432.03,432.29,12133.0,396.4624,397.5728,396.4624,396.701,12133.0
2022-05-23 15:55:00,432.21,433.15,432.0,433.15,27422.0,396.6275,397.4902,396.4348,397.4902,27422.0
2022-05-24 09:30:00,433.0,435.29,433.0,434.05,17483.0,397.3525,399.454,397.3525,398.3161,17483.0
2022-05-24 09:35:00,434.16,436.38,433.52,435.15,6345.0,398.417,400.4542,397.8297,399.3255,6345.0
2022-05-24 09:40:00,435.16,437.93,435.16,437.8,7839.0,399.3347,401.8766,399.3347,401.7573,7839.0
2022-05-24 09:45:00,437.91,438.07,436.74,437.59,6092.0,401.8583,402.0051,400.7846,401.5646,6092.0
2022-05-24 09:50:00,437.67,437.71,436.82,436.82,3363.0,401.638,401.6747,400.858,400.858,3363.0
2022-05-24 09:55:00,437.24,437.7,436.89,437.55,2899.0,401.2434,401.6656,400.9223,401.5279,2899.0
2022-05-24 10:00:00,437.53,437.69,436.12,436.7,4283.0,401.5096,401.6564,400.2156,400.7479,4283.0
2022-05-24 10:05:00,436.68,437.06,436.16,436.35,5047.0,400.7295,401.0783,400.2524,400.4267,5047.0
2022-05-24 10:10:00,436.61,436.82,436.15,436.25,5000.0,400.6653,400.858,400.2432,400.3349,5000.0
2022-05-24 10:15:00,436.19,436.19,434.81,435.05,6111.0,400.2799,400.2799,399.0135,399.2337,6111.0
2022-05-24 10:20:00,434.76,435.55,434.32,434.32,6314.0,398.9676,399.6926,398.5638,398.5638,6314.0
2022-05-24 10:25:00,434.71,435.06,434.48,435.05,2880.0,398.9217,399.2429,398.7107,399.2337,2880.0
2022-05-24 10:30:00,435.19,435.34,434.48,435.05,2402.0,399.3622,399.4999,398.7107,399.2337,2402.0
2022-05-24 10:35:00,435.04,435.24,434.45,435.23,3577.0,399.2246,399.4081,398.6831,399.3989,3577.0
2022-05-24 10:40:00,435.22,435.28,433.43,433.44,2003.0,399.3897,399.4448,397.7471,397.7563,2003.0
2022-05-24 10:45:00,433.35,433.85,433.13,433.48,2761.0,397.6737,398.1325,397.4718,397.793,2761.0
2022-05-24 10:50:00,433.5,434.41,433.5,434.31,3410.0,397.8113,398.6464,397.8113,398.5547,3410.0
2022-05-24 10:55:00,434.12,434.12,433.41,433.77,3071.0,398.3803,398.3803,397.7288,398.0591,3071.0
2022-05-24 11:00:00,433.96,434.34,433.76,434.16,4004.0,398.2335,398.5822,398.0499,398.417,4004.0
2022-05-24 11:05:00,434.17,434.63,434.16,434.38,2097.0,398.4262,398.8483,398.417,398.6189,2097.0
2022-05-24 11:10:00,434.68,434.71,434.38,434.66,3195.0,398.8942,398.9217,398.6189,398.8758,3195.0
2022-05-24 11:15:00,434.69,434.85,433.85,433.85,4586.0,398.9034,399.0502,398.1325,398.1325,4586.0
2022-05-24 11:20:00,434.08,435.0,434.08,434.8,2977.0,398.3436,399.1879,398.3436,399.0043,2977.0
2022-05-24 11:25:00,434.47,434.64,434.4,434.46,1874.0,398.7015,398.8575,398.6373,398.6923,1874.0
2022-05-24 11:30:00,434.61,434.61,434.35,434.4,1100.0,398.83,398.83,398.5914,398.6373,1100.0
2022-05-24 11:35:00,434.36,434.66,434.36,434.55,1100.0,398.6005,398.8758,398.6005,398.7749,1100.0
2022-05-24 11:40:00,434.82,435.66,434.82,435.66,3383.0,399.0227,399.7935,399.0227,399.7935,3383.0
2022-05-24 11:45:00,435.57,437.22,435.57,437.22,6544.0,399.7109,401.2251,399.7109,401.2251,6544.0
2022-05-24 11:50:00,437.38,437.39,436.68,437.09,4938.0,401.3719,401.3811,400.7295,401.1058,4938.0
2022-05-24 11:55:00,436.91,437.8,436.71,437.6,5918.0,400.9406,401.7573,400.7571,401.5738,5918.0
2022-05-24 12:00:00,437.05,437.42,436.72,437.13,4553.0,401.0691,401.4086,400.7663,401.1425,4553.0
2022-05-24 12:05:00,436.97,437.62,436.97,437.62,2360.0,400.9957,401.5922,400.9957,401.5922,2360.0
2022-05-24 12:10:00,437.53,437.65,437.25,437.44,2538.0,401.5096,401.6197,401.2526,401.427,2538.0
2022-05-24 12:15:00,437.61,437.78,436.91,437.2,2350.0,401.583,401.739,400.9406,401.2067,2350.0
2022-05-24 12:20:00,437.26,437.47,437.03,437.47,935.0,401.2618,401.4545,401.0507,401.4545,935.0
2022-05-24 12:25:00,437.5,437.61,437.28,437.61,1035.0,401.482,401.583,401.2802,401.583,1035.0
2022-05-24 12:30:00,437.25,437.27,436.28,436.28,1560.0,401.2526,401.271,400.3625,400.3625,1560.0
2022-05-24 12:35:00,435.64,435.64,435.36,435.36,1735.0,399.7752,399.7752,399.5182,399.5182,1735.0
2022-05-24 12:40:00,435.59,436.21,435.59,436.21,1026.0,399.7293,400.2982,399.7293,400.2982,1026.0
2022-05-24 12:45:00,435.98,436.25,435.98,436.07,3104.0,400.0872,400.3349,400.0872,400.1698,3104.0
2022-05-24 12:50:00,436.33,437.0,436.2,436.86,2698.0,400.4084,401.0232,400.2891,400.8947,2698.0
2022-05-24 12:55:00,436.84,437.29,436.84,437.0,3009.0,400.8764,401.2893,400.8764,401.0232,3009.0
2022-05-24 13:00:00,436.13,436.58,436.0,436.0,566.0,400.2248,400.6378,400.1055,400.1055,566.0
2022-05-24 13:05:00,436.27,436.48,436.19,436.25,2516.0,400.3533,400.546,400.2799,400.3349,2516.0
2022-05-24 13:10:00,436.03,436.07,435.81,435.81,1019.0,400.1331,400.1698,399.9312,399.9312,1019.0
2022-05-24 13:15:00,435.68,436.3,435.68,436.28,874.0,399.8119,400.3808,399.8119,400.3625,874.0
2022-05-24 13:20:00,435.94,436.57,435.86,436.57,6176.0,400.0505,400.6286,399.9771,400.6286,6176.0
2022-05-24 13:25:00,436.54,437.0,436.47,437.0,2844.0,400.6011,401.0232,400.5368,401.0232,2844.0
2022-05-24 13:30:00,436.78,436.78,436.35,436.75,1847.0,400.8213,400.8213,400.4267,400.7938,1847.0
2022-05-24 13:35:00,436.66,437.23,436.6,437.12,2790.0,400.7112,401.2343,400.6561,401.1333,2790.0
2022-05-24 13:40:00,437.29,437.62,436.83,437.1,2393.0,401.2893,401.5922,400.8672,401.115,2393.0
2022-05-24 13:45:00,437.25,437.47,437.02,437.39,8039.0,401.2526,401.4545,401.0416,401.3811,8039.0
2022-05-24 13:50:00,437.36,437.86,437.36,437.76,4363.0,401.3536,401.8124,401.3536,401.7206,4363.0
2022-05-24 13:55:00,437.89,438.37,437.89,438.23,5294.0,401.8399,402.2804,401.8399,402.1519,5294.0
2022-05-24 14:00:00,438.2,438.2,437.82,437.82,700.0,402.1244,402.1244,401.7757,401.7757,700.0
2022-05-24 14:05:00,437.81,439.16,437.81,439.15,5215.0,401.7665,403.0054,401.7665,402.9962,5215.0
2022-05-24 14:10:00,439.23,440.24,439.22,440.24,7102.0,403.0696,403.9965,403.0604,403.9965,7102.0
2022-05-24 14:15:00,439.84,439.92,439.29,439.84,4908.0,403.6294,403.7028,403.1247,403.6294,4908.0
2022-05-24 14:20:00,439.67,440.19,439.27,439.96,3292.0,403.4734,403.9506,403.1063,403.7395,3292.0
2022-05-24 14:25:00,440.33,440.99,440.31,440.89,3999.0,404.0791,404.6847,404.0607,404.593,3999.0
2022-05-24 14:30:00,440.87,441.23,440.59,441.23,1991.0,404.5746,404.905,404.3176,404.905,1991.0
2022-05-24 14:35:00,441.74,442.54,441.48,442.33,5606.0,405.373,406.1071,405.1344,405.9144,5606.0
2022-05-24 14:40:00,442.5,442.57,441.67,442.04,6114.0,406.0704,406.1346,405.3087,405.6483,6114.0
2022-05-24 14:45:00,441.82,442.06,440.38,440.39,5794.0,405.4464,405.6666,404.1249,404.1341,5794.0
2022-05-24 14:50:00,440.26,440.77,440.22,440.77,3450.0,404.0148,404.4828,403.9781,404.4828,3450.0
2022-05-24 14:55:00,440.65,441.31,440.42,441.21,6242.0,404.3727,404.9784,404.1616,404.8866,6242.0
2022-05-24 15:00:00,441.25,442.33,441.17,442.33,4805.0,404.9233,405.9144,404.8499,405.9144,4805.0
2022-05-24 15:05:00,442.36,442.75,442.29,442.42,4079.0,405.9419,406.2998,405.8777,405.997,4079.0
2022-05-24 15:10:00,442.49,443.31,442.49,442.74,8099.0,406.0612,406.8137,406.0612,406.2906,8099.0
2022-05-24 15:15:00,442.84,443.07,442.41,442.96,4569.0,406.3824,406.5935,405.9878,406.4925,4569.0
2022-05-24 15:20:00,442.57,443.16,442.17,442.8,6206.0,406.1346,406.6761,405.7676,406.3457,6206.0
2022-05-24 15:25:00,442.72,443.1,442.32,442.75,10695.0,406.2723,406.621,405.9052,406.2998,10695.0
2022-05-24 15:30:00,442.86,442.89,441.66,442.05,19086.0,406.4008,406.4283,405.2996,405.6575,19086.0
2022-05-24 15:35:00,442.21,443.29,442.21,443.02,18465.0,405.8043,406.7954,405.8043,406.5476,18465.0
2022-05-24 15:40:00,443.0,443.0,441.41,441.6,16516.0,406.5292,406.5292,405.0701,405.2445,16516.0
2022-05-24 15:45:00,441.69,442.9,441.69,442.5,16741.0,405.3271,406.4375,405.3271,406.0704,16741.0
2022-05-24 15:50:00,442.63,442.96,441.77,441.78,15062.0,406.1897,406.4925,405.4005,405.4097,15062.0
2022-05-24 15:55:00,441.71,442.84,441.58,442.65,34817.0,405.3454,406.3824,405.2261,406.2081,34817.0
2022-05-25 09:30:00,443.48,443.82,441.3,442.0,16531.0,406.9697,407.2817,404.9692,405.6116,16531.0
2022-05-25 09:35:00,442.48,444.12,441.88,441.88,9105.0,406.0521,407.557,405.5014,405.5014,9105.0
2022-05-25 09:40:00,442.81,443.05,441.85,442.61,8437.0,406.3549,406.5751,405.4739,406.1713,8437.0
2022-05-25 09:45:00,443.08,444.89,442.73,444.3,8953.0,406.6027,408.2636,406.2815,407.7222,8953.0
2022-05-25 09:50:00,444.3,445.65,443.86,444.9,9582.0,407.7222,408.9611,407.3184,408.2728,9582.0
2022-05-25 09:55:00,444.67,445.1,444.01,444.3,3237.0,408.0618,408.4564,407.4561,407.7222,3237.0
2022-05-25 10:00:00,444.37,445.15,443.71,443.71,5600.0,407.7865,408.5022,407.1808,407.1808,5600.0
2022-05-25 10:05:00,443.59,444.81,443.38,444.4,5524.0,407.0707,408.1902,406.878,407.814,5524.0
2022-05-25 10:10:00,444.35,444.35,443.27,444.0,5884.0,407.7681,407.7681,406.777,407.4469,5884.0
2022-05-25 10:15:00,444.11,444.35,443.5,443.94,3864.0,407.5479,407.7681,406.9881,407.3919,3864.0
2022-05-25 10:20:00,444.1,444.97,443.71,444.27,6705.0,407.5387,408.3371,407.1808,407.6947,6705.0
2022-05-25 10:25:00,444.27,445.49,444.26,445.46,6942.0,407.6947,408.8142,407.6855,408.7867,6942.0
2022-05-25 10:30:00,445.09,445.49,444.8,445.33,6724.0,408.4472,408.8142,408.1811,408.6674,6724.0
2022-05-25 10:35:00,445.33,445.85,444.61,444.61,14327.0,408.6674,409.1446,408.0067,408.0067,14327.0
2022-05-25 10:40:00,445.01,445.19,444.55,444.66,5866.0,408.3738,408.5389,407.9516,408.0526,5866.0
2022-05-25 10:45:00,444.74,444.8,444.21,444.69,3950.0,408.126,408.1811,407.6396,408.0801,3950.0
2022-05-25 10:50:00,444.71,444.8,444.19,444.41,5426.0,408.0985,408.1811,407.6213,407.8232,5426.0
2022-05-25 10:55:00,444.25,445.0,444.25,444.62,2416.0,407.6763,408.3646,407.6763,408.0159,2416.0
2022-05-25 11:00:00,444.48,445.03,443.97,445.03,7407.0,407.8874,408.3921,407.4194,408.3921,7407.0
2022-05-25 11:05:00,445.06,445.84,444.99,445.16,5018.0,408.4196,409.1354,408.3554,408.5114,5018.0
2022-05-25 11:10:00,445.25,446.47,445.25,445.87,4971.0,408.594,409.7136,408.594,409.163,4971.0
2022-05-25 11:15:00,445.96,446.42,445.85,446.39,2377.0,409.2456,409.6677,409.1446,409.6402,2377.0
2022-05-25 11:20:00,446.18,446.49,445.53,446.37,4193.0,409.4474,409.7319,408.851,409.6218,4193.0
2022-05-25 11:25:00,446.3,447.74,446.24,447.48,5575.0,409.5576,410.879,409.5025,410.6404,5575.0
2022-05-25 11:30:00,447.45,447.94,447.12,447.94,5755.0,410.6129,411.0625,410.3101,411.0625,5755.0
2022-05-25 11:35:00,448.0,448.25,447.02,447.02,6681.0,411.1176,411.347,410.2183,410.2183,6681.0
2022-05-25 11:40:00,446.75,447.36,446.41,447.36,2400.0,409.9705,410.5303,409.6585,410.5303,2400.0
2022-05-25 11:45:00,447.44,447.79,447.01,447.26,3201.0,410.6037,410.9249,410.2091,410.4385,3201.0
2022-05-25 11:50:00,447.48,447.88,447.18,447.18,3084.0,410.6404,411.0075,410.3651,410.3651,3084.0
2022-05-25 11:55:00,447.39,447.8,447.24,447.31,2365.0,410.5578,410.9341,410.4202,410.4844,2365.0
2022-05-25 12:00:00,447.16,448.0,447.16,447.79,4385.0,410.3468,411.1176,410.3468,410.9249,4385.0
2022-05-25 12:05:00,447.81,447.82,446.62,446.75,3490.0,410.9432,410.9524,409.8512,409.9705,3490.0
2022-05-25 12:10:00,446.88,447.12,446.72,447.12,3737.0,410.0898,410.3101,409.943,410.3101,3737.0
2022-05-25 12:15:00,446.99,447.14,446.84,446.84,3685.0,410.1908,410.3284,410.0531,410.0531,3685.0
2022-05-25 12:20:00,446.67,446.81,445.72,445.72,18105.0,409.8971,410.0256,409.0253,409.0253,18105.0
2022-05-25 12:25:00,445.74,446.06,445.13,445.37,3792.0,409.0437,409.3373,408.4839,408.7041,3792.0
2022-05-25 12:30:00,445.07,445.59,445.07,445.59,2909.0,408.4288,408.906,408.4288,408.906,2909.0
2022-05-25 12:35:00,445.58,445.72,445.24,445.24,3311.0,408.8968,409.0253,408.5848,408.5848,3311.0
2022-05-25 12:40:00,445.43,446.33,445.25,446.33,2173.0,408.7592,409.5851,408.594,409.5851,2173.0
2022-05-25 12:45:00,446.42,446.45,446.03,446.03,2063.0,409.6677,409.6952,409.3098,409.3098,2063.0
2022-05-25 12:50:00,445.92,446.02,445.36,445.36,6538.0,409.2088,409.3006,408.695,408.695,6538.0
2022-05-25 12:55:00,445.48,445.54,445.32,445.41,2535.0,408.8051,408.8601,408.6582,408.7408,2535.0
2022-05-25 13:00:00,445.69,445.73,445.1,445.1,1400.0,408.9978,409.0345,408.4564,408.4564,1400.0
2022-05-25 13:05:00,445.22,445.46,445.19,445.19,1399.0,408.5665,408.7867,408.5389,408.5389,1399.0
2022-05-25 13:10:00,445.22,445.92,445.11,445.92,1977.0,408.5665,409.2088,408.4655,409.2088,1977.0
2022-05-25 13:15:00,445.95,446.53,445.95,446.23,2000.0,409.2364,409.7686,409.2364,409.4933,2000.0
2022-05-25 13:20:00,446.22,446.22,445.71,446.13,2144.0,409.4841,409.4841,409.0161,409.4016,2144.0
2022-05-25 13:25:00,445.78,446.23,445.7,446.23,5954.0,409.0804,409.4933,409.007,409.4933,5954.0
2022-05-25 13:30:00,446.17,446.62,445.88,446.62,5766.0,409.4383,409.8512,409.1721,409.8512,5766.0
2022-05-25 13:35:00,446.62,447.53,446.61,446.9,3650.0,409.8512,410.6863,409.842,410.1082,3650.0
2022-05-25 13:40:00,446.85,447.25,446.72,446.83,2380.0,410.0623,410.4294,409.943,410.0439,2380.0
2022-05-25 13:45:00,447.18,447.42,447.14,447.14,1000.0,410.3651,410.5854,410.3284,410.3284,1000.0
2022-05-25 13:50:00,447.37,447.37,446.39,446.78,3886.0,410.5395,410.5395,409.6402,409.998,3886.0
2022-05-25 13:55:00,446.78,448.6,446.66,447.44,10201.0,409.998,411.6682,409.8879,410.6037,10201.0
2022-05-25 14:00:00,447.33,448.53,446.62,447.29,3738.0,410.5028,411.604,409.8512,410.4661,3738.0
2022-05-25 14:05:00,447.38,447.38,445.08,445.75,3916.0,410.5487,410.5487,408.438,409.0528,3916.0
2022-05-25 14:10:00,445.89,445.99,445.22,445.61,2028.0,409.1813,409.2731,408.5665,408.9244,2028.0
2022-05-25 14:15:00,445.29,446.82,445.29,446.09,2713.0,408.6307,410.0348,408.6307,409.3649,2713.0
2022-05-25 14:20:00,446.34,447.19,446.34,446.92,2559.0,409.5943,410.3743,409.5943,410.1265,2559.0
2022-05-25 14:25:00,447.44,447.97,447.39,447.54,2073.0,410.6037,411.0901,410.5578,410.6955,2073.0
2022-05-25 14:30:00,447.69,448.04,447.46,447.52,5987.0,410.8331,411.1543,410.6221,410.6771,5987.0
2022-05-25 14:35:00,447.97,447.97,446.92,446.92,17823.0,411.0901,411.0901,410.1265,410.1265,17823.0
2022-05-25 14:40:00,446.89,447.56,446.88,447.08,1436.0,410.099,410.7138,410.0898,410.2733,1436.0
2022-05-25 14:45:00,447.08,447.37,446.9,447.22,4056.0,410.2733,410.5395,410.1082,410.4018,4056.0
2022-05-25 14:50:00,447.4,448.1,447.17,447.7,2643.0,410.567,411.2094,410.3559,410.8423,2643.0
2022-05-25 14:55:00,447.75,447.83,447.44,447.44,977.0,410.8882,410.9616,410.6037,410.6037,977.0
2022-05-25 15:00:00,447.37,448.22,447.37,448.02,3923.0,410.5395,411.3195,410.5395,411.136,3923.0
2022-05-25 15:05:00,448.06,448.09,447.6,447.78,2456.0,411.1727,411.2002,410.7505,410.9157,2456.0
2022-05-25 15:10:00,447.9,448.24,447.9,447.99,3581.0,411.0258,411.3378,411.0258,411.1084,3581.0
2022-05-25 15:15:00,447.89,447.89,447.54,447.75,7443.0,411.0167,411.0167,410.6955,410.8882,7443.0
2022-05-25 15:20:00,447.65,448.05,447.54,447.75,3151.0,410.7964,411.1635,410.6955,410.8882,3151.0
2022-05-25 15:25:00,447.93,448.22,447.66,447.83,4604.0,411.0534,411.3195,410.8056,410.9616,4604.0
2022-05-25 15:30:00,447.97,448.52,447.79,447.98,9136.0,411.0901,411.5948,410.9249,411.0993,9136.0
2022-05-25 15:35:00,448.03,448.28,447.92,448.04,4830.0,411.1451,411.3746,411.0442,411.1543,4830.0
2022-05-25 15:40:00,448.25,448.25,447.54,448.1,7992.0,411.347,411.347,410.6955,411.2094,7992.0
2022-05-25 15:45:00,448.03,448.63,447.89,448.52,26804.0,411.1451,411.6957,411.0167,411.5948,26804.0
2022-05-25 15:50:00,448.51,448.51,447.29,447.79,15348.0,411.5856,411.5856,410.4661,410.9249,15348.0
2022-05-25 15:55:00,447.74,448.32,447.32,447.32,29862.0,410.879,411.4113,410.4936,410.4936,29862.0
2022-05-26 09:30:00,450.0,452.78,448.88,452.32,23677.0,412.953,415.5041,411.9252,415.082,23677.0
2022-05-26 09:35:00,451.53,452.03,450.03,452.03,2953.0,414.357,414.8158,412.9805,414.8158,2953.0
2022-05-26 09:40:00,452.0,453.43,451.38,453.28,6774.0,414.7883,416.1006,414.2193,415.9629,6774.0
2022-05-26 09:45:00,452.91,453.11,451.8,451.8,5882.0,415.6234,415.8069,414.6048,414.6048,5882.0
2022-05-26 09:50:00,451.75,451.93,450.75,451.57,4209.0,414.5589,414.7241,413.6412,414.3937,4209.0
2022-05-26 09:55:00,451.64,451.75,451.07,451.07,2002.0,414.4579,414.5589,413.9349,413.9349,2002.0
2022-05-26 10:00:00,451.17,451.95,450.76,451.72,12232.0,414.0266,414.7424,413.6504,414.5314,12232.0
2022-05-26 10:05:00,452.08,452.2,450.56,450.91,3534.0,414.8617,414.9718,413.4669,413.788,3534.0
2022-05-26 10:10:00,450.65,450.65,450.0,450.44,2691.0,413.5494,413.5494,412.953,413.3567,2691.0
2022-05-26 10:15:00,450.32,450.8,450.0,450.4,3104.0,413.2466,413.6871,412.953,413.32,3104.0
2022-05-26 10:20:00,449.65,450.16,449.57,450.06,5731.0,412.6318,413.0998,412.5584,413.008,5731.0
2022-05-26 10:25:00,450.19,450.75,450.11,450.46,2900.0,413.1273,413.6412,413.0539,413.3751,2900.0
2022-05-26 10:30:00,450.08,451.72,450.08,451.25,4343.0,413.0264,414.5314,413.0264,414.1,4343.0
2022-05-26 10:35:00,451.52,452.7,451.52,451.79,5350.0,414.3478,415.4307,414.3478,414.5956,5350.0
2022-05-26 10:40:00,452.01,452.88,451.76,452.42,8200.0,414.7975,415.5959,414.5681,415.1737,8200.0
2022-05-26 10:45:00,452.57,453.47,452.07,452.08,5448.0,415.3114,416.1373,414.8525,414.8617,5448.0
2022-05-26 10:50:00,451.95,452.48,451.87,452.48,4703.0,414.7424,415.2288,414.669,415.2288,4703.0
2022-05-26 10:55:00,452.43,452.69,452.08,452.43,5870.0,415.1829,415.4215,414.8617,415.1829,5870.0
2022-05-26 11:00:00,452.32,452.68,452.27,452.38,1768.0,415.082,415.4123,415.0361,415.137,1768.0
2022-05-26 11:05:00,452.48,452.72,452.2,452.72,2385.0,415.2288,415.449,414.9718,415.449,2385.0
2022-05-26 11:10:00,452.89,452.97,452.52,452.78,3175.0,415.605,415.6784,415.2655,415.5041,3175.0
2022-05-26 11:15:00,452.72,453.1,452.6,452.6,4178.0,415.449,415.7977,415.3389,415.3389,4178.0
2022-05-26 11:20:00,453.18,453.28,452.62,453.1,4131.0,415.8712,415.9629,415.3573,415.7977,4131.0
2022-05-26 11:25:00,453.24,453.24,452.86,453.09,1055.0,415.9262,415.9262,415.5775,415.7886,1055.0
2022-05-26 11:30:00,453.03,453.67,452.89,453.67,10464.0,415.7335,416.3208,415.605,416.3208,10464.0
2022-05-26 11:35:00,453.64,453.9,453.48,453.6,7879.0,416.2933,416.5319,416.1465,416.2566,7879.0
2022-05-26 11:40:00,453.8,454.05,453.38,453.5,10113.0,416.4401,416.6695,416.0547,416.1648,10113.0
2022-05-26 11:45:00,452.93,453.46,452.44,453.3,6853.0,415.6417,416.1281,415.1921,415.9813,6853.0
2022-05-26 11:50:00,453.24,453.26,453.03,453.25,2443.0,415.9262,415.9446,415.7335,415.9354,2443.0
2022-05-26 11:55:00,453.23,453.71,453.23,453.7,2410.0,415.917,416.3575,415.917,416.3483,2410.0
2022-05-26 12:00:00,453.6,454.0,453.59,453.89,4432.0,416.2566,416.6236,416.2474,416.5227,4432.0
2022-05-26 12:05:00,453.99,454.06,452.39,452.74,5809.0,416.6145,416.6787,415.1462,415.4674,5809.0
2022-05-26 12:10:00,452.52,452.54,452.11,452.5,3410.0,415.2655,415.2838,414.8892,415.2471,3410.0
2022-05-26 12:15:00,452.37,452.85,452.17,452.65,2401.0,415.1278,415.5683,414.9443,415.3848,2401.0
2022-05-26 12:20:00,452.35,452.65,452.23,452.55,2036.0,415.1095,415.3848,414.9994,415.293,2036.0
2022-05-26 12:25:00,452.22,452.22,451.61,451.78,1278.0,414.9902,414.9902,414.4304,414.5864,1278.0
2022-05-26 12:30:00,451.9,452.32,451.8,452.3,2760.0,414.6965,415.082,414.6048,415.0636,2760.0
2022-05-26 12:35:00,452.76,452.83,452.4,452.55,843.0,415.4857,415.55,415.1554,415.293,843.0
2022-05-26 12:40:00,452.28,452.62,452.19,452.19,2292.0,415.0452,415.3573,414.9627,414.9627,2292.0
2022-05-26 12:45:00,452.06,452.27,451.75,452.22,3400.0,414.8434,415.0361,414.5589,414.9902,3400.0
2022-05-26 12:50:00,452.18,452.47,452.14,452.47,822.0,414.9535,415.2196,414.9168,415.2196,822.0
2022-05-26 12:55:00,452.7,453.07,452.69,452.76,3961.0,415.4307,415.7702,415.4215,415.4857,3961.0
2022-05-26 13:00:00,452.97,453.38,452.8,453.38,1838.0,415.6784,416.0547,415.5224,416.0547,1838.0
2022-05-26 13:05:00,453.38,453.46,453.27,453.46,800.0,416.0547,416.1281,415.9537,416.1281,800.0
2022-05-26 13:10:00,453.5,453.5,453.16,453.16,830.0,416.1648,416.1648,415.8528,415.8528,830.0
2022-05-26 13:15:00,453.17,453.17,452.36,452.45,3770.0,415.862,415.862,415.1187,415.2013,3770.0
2022-05-26 13:20:00,452.45,452.5,451.9,451.9,2603.0,415.2013,415.2471,414.6965,414.6965,2603.0
2022-05-26 13:25:00,452.11,452.31,451.5,451.65,1676.0,414.8892,415.0728,414.3295,414.4671,1676.0
2022-05-26 13:30:00,451.48,452.22,451.48,452.22,3974.0,414.3111,414.9902,414.3111,414.9902,3974.0
2022-05-26 13:35:00,452.55,452.55,451.93,452.18,800.0,415.293,415.293,414.7241,414.9535,800.0
2022-05-26 13:40:00,451.95,451.95,451.48,451.68,1428.0,414.7424,414.7424,414.3111,414.4946,1428.0
2022-05-26 13:45:00,451.37,451.37,450.66,451.12,2825.0,414.2102,414.2102,413.5586,413.9807,2825.0
2022-05-26 13:50:00,450.96,451.33,450.96,451.11,1980.0,413.8339,414.1735,413.8339,413.9716,1980.0
2022-05-26 13:55:00,450.85,451.54,450.85,451.54,2496.0,413.733,414.3662,413.733,414.3662,2496.0
2022-05-26 14:00:00,451.56,451.94,451.55,451.72,1753.0,414.3845,414.7332,414.3753,414.5314,1753.0
2022-05-26 14:05:00,451.98,451.98,451.3,451.3,3650.0,414.7699,414.7699,414.1459,414.1459,3650.0
2022-05-26 14:10:00,451.3,451.38,451.25,451.37,1782.0,414.1459,414.2193,414.1,414.2102,1782.0
2022-05-26 14:15:00,451.15,451.41,451.04,451.07,2566.0,414.0083,414.2469,413.9073,413.9349,2566.0
2022-05-26 14:20:00,451.08,451.17,450.5,450.59,5485.0,413.944,414.0266,413.4118,413.4944,5485.0
2022-05-26 14:25:00,450.8,450.8,450.0,450.27,9829.0,413.6871,413.6871,412.953,413.2007,9829.0
2022-05-26 14:30:00,449.96,450.16,449.92,449.94,2546.0,412.9162,413.0998,412.8795,412.8979,2546.0
2022-05-26 14:35:00,449.89,450.09,449.3,450.09,6298.0,412.852,413.0355,412.3106,413.0355,6298.0
2022-05-26 14:40:00,450.0,450.28,449.98,450.28,3554.0,412.953,413.2099,412.9346,413.2099,3554.0
2022-05-26 14:45:00,450.38,450.97,450.1,450.58,5228.0,413.3017,413.8431,413.0447,413.4852,5228.0
2022-05-26 14:50:00,450.61,451.12,450.61,451.12,3524.0,413.5127,413.9807,413.5127,413.9807,3524.0
2022-05-26 14:55:00,451.16,451.16,450.69,450.69,1801.0,414.0175,414.0175,413.5861,413.5861,1801.0
2022-05-26 15:00:00,450.4,450.43,450.09,450.09,3042.0,413.32,413.3476,413.0355,413.0355,3042.0
2022-05-26 15:05:00,450.5,451.11,450.36,451.11,2093.0,413.4118,413.9716,413.2833,413.9716,2093.0
2022-05-26 15:10:00,451.06,451.07,450.05,450.05,2243.0,413.9257,413.9349,412.9988,412.9988,2243.0
2022-05-26 15:15:00,450.18,450.23,449.59,450.02,4645.0,413.1181,413.164,412.5767,412.9713,4645.0
2022-05-26 15:20:00,449.89,449.97,449.49,449.64,8898.0,412.852,412.9254,412.4849,412.6226,8898.0
2022-05-26 15:25:00,449.61,450.27,449.37,450.17,4986.0,412.5951,413.2007,412.3748,413.109,4986.0
2022-05-26 15:30:00,450.01,450.16,449.68,450.16,2975.0,412.9621,413.0998,412.6593,413.0998,2975.0
2022-05-26 15:35:00,450.09,450.2,449.83,450.06,3963.0,413.0355,413.1365,412.7969,413.008,3963.0
2022-05-26 15:40:00,449.9,450.6,449.79,450.46,5335.0,412.8612,413.5036,412.7602,413.3751,5335.0
2022-05-26 15:45:00,450.62,450.74,450.07,450.15,14189.0,413.5219,413.632,413.0172,413.0906,14189.0
2022-05-26 15:50:00,450.2,450.31,448.82,448.83,9441.0,413.1365,413.2374,411.8701,411.8793,9441.0
2022-05-26 15:55:00,448.57,448.65,447.76,447.89,49458.0,411.6407,411.7141,410.8974,411.0167,49458.0
2022-05-27 09:30:00,451.14,451.14,444.46,447.44,32678.0,413.9991,413.9991,407.869,410.6037,32678.0
2022-05-27 09:35:00,448.56,448.84,447.13,448.42,9855.0,411.6315,411.8885,410.3192,411.503,9855.0
2022-05-27 09:40:00,448.46,449.12,446.73,448.65,4013.0,411.5397,412.1454,409.9522,411.7141,4013.0
2022-05-27 09:45:00,448.99,449.48,447.36,449.24,5022.0,412.0261,412.4758,410.5303,412.2555,5022.0
2022-05-27 09:50:00,449.48,450.53,449.0,449.55,16875.0,412.4758,413.4393,412.0353,412.54,16875.0
2022-05-27 09:55:00,449.44,449.45,447.42,447.97,6107.0,412.4391,412.4482,410.5854,411.0901,6107.0
2022-05-27 10:00:00,448.7,449.5,448.48,449.5,3605.0,411.76,412.4941,411.5581,412.4941,3605.0
2022-05-27 10:05:00,449.11,449.44,448.74,449.23,5976.0,412.1362,412.4391,411.7967,412.2463,5976.0
2022-05-27 10:10:00,448.6,449.25,448.03,448.55,6828.0,411.6682,412.2647,411.1451,411.6223,6828.0
2022-05-27 10:15:00,448.5,449.39,448.33,449.19,3211.0,411.5764,412.3932,411.4204,412.2096,3211.0
2022-05-27 10:20:00,449.37,449.44,449.07,449.29,3628.0,412.3748,412.4391,412.0995,412.3014,3628.0
2022-05-27 10:25:00,449.22,450.0,448.71,449.05,14631.0,412.2372,412.953,411.7692,412.0812,14631.0
2022-05-27 10:30:00,449.14,449.17,448.47,448.73,3492.0,412.1638,412.1913,411.5489,411.7875,3492.0
2022-05-27 10:35:00,448.5,448.67,447.84,448.24,8419.0,411.5764,411.7324,410.9708,411.3378,8419.0
2022-05-27 10:40:00,448.07,448.12,447.42,447.79,2664.0,411.1818,411.2277,410.5854,410.9249,2664.0
2022-05-27 10:45:00,448.0,449.09,447.96,448.96,2957.0,411.1176,412.1179,411.0809,411.9986,2957.0
2022-05-27 10:50:00,449.1,449.1,448.69,449.04,1534.0,412.127,412.127,411.7508,412.072,1534.0
2022-05-27 10:55:00,448.94,449.51,448.94,449.51,2382.0,411.9802,412.5033,411.9802,412.5033,2382.0
2022-05-27 11:00:00,449.47,449.7,448.71,448.8,4919.0,412.4666,412.6777,411.7692,411.8517,4919.0
2022-05-27 11:05:00,448.81,449.18,448.5,448.83,4742.0,411.8609,412.2005,411.5764,411.8793,4742.0
2022-05-27 11:10:00,448.89,449.15,448.77,449.03,4402.0,411.9343,412.1729,411.8242,412.0628,4402.0
2022-05-27 11:15:00,448.78,449.07,448.29,448.35,3852.0,411.8334,412.0995,411.3837,411.4388,3852.0
2022-05-27 11:20:00,448.21,448.86,448.21,448.86,4292.0,411.3103,411.9068,411.3103,411.9068,4292.0
2022-05-27 11:25:00,449.04,449.06,448.19,448.45,4686.0,412.072,412.0903,411.292,411.5306,4686.0
2022-05-27 11:30:00,448.46,449.27,448.46,449.12,6480.0,411.5397,412.2831,411.5397,412.1454,6480.0
2022-05-27 11:35:00,449.08,449.19,448.51,448.96,4448.0,412.1087,412.2096,411.5856,411.9986,4448.0
2022-05-27 11:40:00,448.82,449.36,448.63,449.15,6274.0,411.8701,412.3656,411.6957,412.1729,6274.0
2022-05-27 11:45:00,448.82,448.94,448.54,448.62,1172.0,411.8701,411.9802,411.6132,411.6866,1172.0
2022-05-27 11:50:00,448.6,448.83,448.21,448.83,3380.0,411.6682,411.8793,411.3103,411.8793,3380.0
2022-05-27 11:55:00,448.83,448.93,448.42,448.42,2667.0,411.8793,411.971,411.503,411.503,2667.0
2022-05-27 12:00:00,448.53,449.08,448.44,448.64,1750.0,411.604,412.1087,411.5214,411.7049,1750.0
2022-05-27 12:05:00,448.8,448.8,448.37,448.61,2863.0,411.8517,411.8517,411.4571,411.6774,2863.0
2022-05-27 12:10:00,448.71,449.14,448.29,449.06,4483.0,411.7692,412.1638,411.3837,412.0903,4483.0
2022-05-27 12:15:00,449.06,449.35,448.73,449.09,3618.0,412.0903,412.3565,411.7875,412.1179,3618.0
2022-05-27 12:20:00,449.02,449.02,448.24,448.55,6866.0,412.0536,412.0536,411.3378,411.6223,6866.0
2022-05-27 12:25:00,448.53,449.16,448.45,449.02,3455.0,411.604,412.1821,411.5306,412.0536,3455.0
2022-05-27 12:30:00,449.16,449.17,448.72,448.75,1392.0,412.1821,412.1913,411.7783,411.8059,1392.0
2022-05-27 12:35:00,448.55,448.73,448.22,448.53,2897.0,411.6223,411.7875,411.3195,411.604,2897.0
2022-05-27 12:40:00,448.71,449.06,448.69,449.02,1277.0,411.7692,412.0903,411.7508,412.0536,1277.0
2022-05-27 12:45:00,448.86,448.99,448.48,448.59,1926.0,411.9068,412.0261,411.5581,411.659,1926.0
2022-05-27 12:50:00,448.59,449.0,448.59,448.9,2125.0,411.659,412.0353,411.659,411.9435,2125.0
2022-05-27 12:55:00,449.04,449.05,448.81,448.86,2857.0,412.072,412.0812,411.8609,411.9068,2857.0
2022-05-27 13:00:00,448.69,449.34,448.68,449.33,1926.0,411.7508,412.3473,411.7416,412.3381,1926.0
2022-05-27 13:05:00,449.34,449.54,448.98,449.13,6730.0,412.3473,412.5308,412.0169,412.1546,6730.0
2022-05-27 13:10:00,448.97,449.18,448.87,448.88,2211.0,412.0078,412.2005,411.916,411.9252,2211.0
2022-05-27 13:15:00,448.91,449.39,448.64,449.29,2680.0,411.9527,412.3932,411.7049,412.3014,2680.0
2022-05-27 13:20:00,449.05,449.26,448.6,448.85,2683.0,412.0812,412.2739,411.6682,411.8976,2683.0
2022-05-27 13:25:00,448.82,449.42,448.67,449.34,2105.0,411.8701,412.4207,411.7324,412.3473,2105.0
2022-05-27 13:30:00,449.25,449.68,449.24,449.66,11468.0,412.2647,412.6593,412.2555,412.6409,11468.0
2022-05-27 13:35:00,449.66,449.75,448.9,448.9,36659.0,412.6409,412.7235,411.9435,411.9435,36659.0
2022-05-27 13:40:00,448.66,449.1,448.6,448.7,5051.0,411.7233,412.127,411.6682,411.76,5051.0
2022-05-27 13:45:00,449.08,449.26,448.95,449.18,3637.0,412.1087,412.2739,411.9894,412.2005,3637.0
2022-05-27 13:50:00,449.52,449.6,448.77,448.78,3243.0,412.5125,412.5859,411.8242,411.8334,3243.0
2022-05-27 13:55:00,448.96,449.14,448.81,448.85,2649.0,411.9986,412.1638,411.8609,411.8976,2649.0
2022-05-27 14:00:00,448.8,449.17,448.38,448.94,6127.0,411.8517,412.1913,411.4663,411.9802,6127.0
2022-05-27 14:05:00,448.91,449.15,448.68,449.15,6859.0,411.9527,412.1729,411.7416,412.1729,6859.0
2022-05-27 14:10:00,449.23,449.23,448.83,448.84,1309.0,412.2463,412.2463,411.8793,411.8885,1309.0
2022-05-27 14:15:00,448.75,448.9,448.61,448.9,2700.0,411.8059,411.9435,411.6774,411.9435,2700.0
2022-05-27 14:20:00,448.88,449.0,448.75,449.0,1237.0,411.9252,412.0353,411.8059,412.0353,1237.0
2022-05-27 14:25:00,448.9,449.46,448.64,449.15,13525.0,411.9435,412.4574,411.7049,412.1729,13525.0
2022-05-27 14:30:00,449.12,449.23,448.66,448.68,806.0,412.1454,412.2463,411.7233,411.7416,806.0
2022-05-27 14:35:00,448.66,448.96,448.48,448.96,2240.0,411.7233,411.9986,411.5581,411.9986,2240.0
2022-05-27 14:40:00,448.76,448.76,448.46,448.76,3365.0,411.815,411.815,411.5397,411.815,3365.0
2022-05-27 14:45:00,448.89,449.04,448.62,448.65,3103.0,411.9343,412.072,411.6866,411.7141,3103.0
2022-05-27 14:50:00,448.58,448.89,448.36,448.6,3000.0,411.6499,411.9343,411.448,411.6682,3000.0
2022-05-27 14:55:00,448.72,449.01,448.63,448.85,3373.0,411.7783,412.0445,411.6957,411.8976,3373.0
2022-05-27 15:00:00,448.86,449.21,448.83,449.21,2454.0,411.9068,412.228,411.8793,412.228,2454.0
2022-05-27 15:05:00,449.2,449.5,449.12,449.31,6883.0,412.2188,412.4941,412.1454,412.3198,6883.0
2022-05-27 15:10:00,449.33,449.86,449.2,449.86,5041.0,412.3381,412.8245,412.2188,412.8245,5041.0
2022-05-27 15:15:00,449.96,450.36,449.9,450.36,6929.0,412.9162,413.2833,412.8612,413.2833,6929.0
2022-05-27 15:20:00,450.33,450.75,450.19,450.65,5057.0,413.2558,413.6412,413.1273,413.5494,5057.0
2022-05-27 15:25:00,450.7,450.99,450.63,450.83,8387.0,413.5953,413.8615,413.5311,413.7146,8387.0
2022-05-27 15:30:00,450.76,450.89,450.59,450.68,6152.0,413.6504,413.7697,413.4944,413.577,6152.0
2022-05-27 15:35:00,450.64,450.71,450.33,450.69,5634.0,413.5403,413.6045,413.2558,413.5861,5634.0
2022-05-27 15:40:00,450.53,451.41,450.53,451.41,5223.0,413.4393,414.2469,413.4393,414.2469,5223.0
2022-05-27 15:45:00,451.43,451.47,450.73,450.95,11225.0,414.2652,414.3019,413.6229,413.8247,11225.0
2022-05-27 15:50:00,451.18,451.18,450.0,450.13,19528.0,414.0358,414.0358,412.953,413.0723,19528.0
2022-05-27 15:55:00,450.17,450.77,449.9,450.72,75412.0,413.109,413.6596,412.8612,413.6137,75412.0
2022-05-31 09:30:00,443.0,445.0,441.6,443.38,44703.0,409.1156,410.9626,407.8227,409.4665,44703.0
2022-05-31 09:35:00,443.03,444.51,441.59,441.59,10776.0,409.1433,410.5101,407.8134,407.8134,10776.0
2022-05-31 09:40:00,442.04,442.76,440.52,442.35,10985.0,408.229,408.894,406.8253,408.5153,10985.0
2022-05-31 09:45:00,442.34,442.34,439.0,439.5,7726.0,408.5061,408.5061,405.4216,405.8833,7726.0
2022-05-31 09:50:00,439.64,441.82,439.64,441.82,4691.0,406.0126,408.0259,406.0126,408.0259,4691.0
2022-05-31 09:55:00,441.51,441.77,439.7,439.7,4224.0,407.7396,407.9797,406.068,406.068,4224.0
2022-05-31 10:00:00,440.12,440.78,440.11,440.78,2107.0,406.4559,407.0654,406.4467,407.0654,2107.0
2022-05-31 10:05:00,440.78,441.33,439.42,440.8,5160.0,407.0654,407.5733,405.8094,407.0839,5160.0
2022-05-31 10:10:00,440.47,440.47,439.51,439.94,3569.0,406.7791,406.7791,405.8925,406.2897,3569.0
2022-05-31 10:15:00,440.52,440.92,439.98,440.83,4595.0,406.8253,407.1947,406.3266,407.1116,4595.0
2022-05-31 10:20:00,440.8,441.8,440.67,441.67,4052.0,407.0839,408.0074,406.9638,407.8873,4052.0
2022-05-31 10:25:00,441.42,441.52,439.57,439.57,3454.0,407.6565,407.7488,405.948,405.948,3454.0
2022-05-31 10:30:00,439.4,440.16,439.03,439.8,6028.0,405.791,406.4928,405.4493,406.1604,6028.0
2022-05-31 10:35:00,439.97,440.44,438.41,438.76,7860.0,406.3174,406.7514,404.8767,405.1999,7860.0
2022-05-31 10:40:00,438.94,439.69,438.94,439.46,6849.0,405.3661,406.0588,405.3661,405.8464,6849.0
2022-05-31 10:45:00,439.52,439.81,438.43,439.48,13831.0,405.9018,406.1696,404.8952,405.8648,13831.0
2022-05-31 10:50:00,439.7,440.12,439.45,439.85,5425.0,406.068,406.4559,405.8371,406.2065,5425.0
2022-05-31 10:55:00,439.85,441.3,439.85,441.17,11258.0,406.2065,407.5456,406.2065,407.4256,11258.0
2022-05-31 11:00:00,440.96,441.0,440.41,440.89,4251.0,407.2316,407.2686,406.7237,407.167,4251.0
2022-05-31 11:05:00,441.01,441.01,440.16,440.59,6777.0,407.2778,407.2778,406.4928,406.8899,6777.0
2022-05-31 11:10:00,440.35,440.45,439.67,439.67,5022.0,406.6683,406.7606,406.0403,406.0403,5022.0
2022-05-31 11:15:00,439.87,440.39,439.58,439.88,10214.0,406.225,406.7052,405.9572,406.2342,10214.0
2022-05-31 11:20:00,439.79,440.43,439.79,440.11,6080.0,406.1511,406.7422,406.1511,406.4467,6080.0
2022-05-31 11:25:00,440.0,440.71,440.0,440.5,4061.0,406.3451,407.0008,406.3451,406.8068,4061.0
2022-05-31 11:30:00,440.32,440.46,439.99,440.05,7012.0,406.6406,406.7699,406.3358,406.3912,7012.0
2022-05-31 11:35:00,440.02,440.77,440.02,440.59,3431.0,406.3635,407.0562,406.3635,406.8899,3431.0
2022-05-31 11:40:00,440.56,441.24,440.37,440.76,4992.0,406.8622,407.4902,406.6868,407.0469,4992.0
2022-05-31 11:45:00,441.18,441.25,440.76,441.05,4190.0,407.4348,407.4995,407.0469,407.3148,4190.0
2022-05-31 11:50:00,441.0,441.23,440.68,440.77,7056.0,407.2686,407.481,406.9731,407.0562,7056.0
2022-05-31 11:55:00,440.97,441.3,440.81,441.03,9944.0,407.2409,407.5456,407.0931,407.2963,9944.0
2022-05-31 12:00:00,440.99,441.31,440.98,441.13,8571.0,407.2593,407.5549,407.2501,407.3886,8571.0
2022-05-31 12:05:00,441.19,441.32,440.8,440.98,9652.0,407.444,407.5641,407.0839,407.2501,9652.0
2022-05-31 12:10:00,441.2,441.23,440.92,440.96,3350.0,407.4533,407.481,407.1947,407.2316,3350.0
2022-05-31 12:15:00,440.96,441.07,440.79,441.01,1629.0,407.2316,407.3332,407.0746,407.2778,1629.0
2022-05-31 12:20:00,441.25,441.25,440.62,441.12,4497.0,407.4995,407.4995,406.9176,407.3794,4497.0
2022-05-31 12:25:00,441.29,441.45,440.88,440.88,8121.0,407.5364,407.6842,407.1578,407.1578,8121.0
2022-05-31 12:30:00,440.91,441.42,440.85,441.13,8139.0,407.1855,407.6565,407.13,407.3886,8139.0
2022-05-31 12:35:00,441.21,441.47,440.92,441.24,6647.0,407.4625,407.7026,407.1947,407.4902,6647.0
2022-05-31 12:40:00,441.24,442.08,440.6,440.83,13351.0,407.4902,408.266,406.8992,407.1116,13351.0
2022-05-31 12:45:00,441.09,441.32,440.95,441.27,3383.0,407.3517,407.5641,407.2224,407.5179,3383.0
2022-05-31 12:50:00,441.26,441.3,441.01,441.24,6826.0,407.5087,407.5456,407.2778,407.4902,6826.0
2022-05-31 12:55:00,441.17,441.28,440.74,441.22,5612.0,407.4256,407.5272,407.0285,407.4717,5612.0
2022-05-31 13:00:00,441.1,441.19,440.6,440.65,4437.0,407.3609,407.444,406.8992,406.9453,4437.0
2022-05-31 13:05:00,440.59,441.08,440.45,441.02,4373.0,406.8899,407.3425,406.7606,407.287,4373.0
2022-05-31 13:10:00,441.09,441.31,441.03,441.13,2188.0,407.3517,407.5549,407.2963,407.3886,2188.0
2022-05-31 13:15:00,441.01,441.01,440.61,440.64,2721.0,407.2778,407.2778,406.9084,406.9361,2721.0
2022-05-31 13:20:00,440.77,441.09,440.61,440.61,3880.0,407.0562,407.3517,406.9084,406.9084,3880.0
2022-05-31 13:25:00,440.77,441.06,440.49,440.93,3439.0,407.0562,407.324,406.7976,407.2039,3439.0
2022-05-31 13:30:00,441.02,441.47,440.64,441.37,10017.0,407.287,407.7026,406.9361,407.6103,10017.0
2022-05-31 13:35:00,441.59,441.6,441.29,441.41,2874.0,407.8134,407.8227,407.5364,407.6472,2874.0
2022-05-31 13:40:00,441.4,442.03,441.39,442.0,8068.0,407.638,408.2198,407.6287,408.1921,8068.0
2022-05-31 13:45:00,441.91,441.91,441.1,441.25,6065.0,408.109,408.109,407.3609,407.4995,6065.0
2022-05-31 13:50:00,441.3,441.79,441.21,441.34,8940.0,407.5456,407.9982,407.4625,407.5826,8940.0
2022-05-31 13:55:00,441.2,441.35,440.94,441.03,6895.0,407.4533,407.5918,407.2132,407.2963,6895.0
2022-05-31 14:00:00,440.89,441.18,440.67,440.71,4061.0,407.167,407.4348,406.9638,407.0008,4061.0
2022-05-31 14:05:00,440.78,440.78,440.02,440.21,4166.0,407.0654,407.0654,406.3635,406.539,4166.0
2022-05-31 14:10:00,440.13,440.46,439.93,440.3,16736.0,406.4651,406.7699,406.2804,406.6221,16736.0
2022-05-31 14:15:00,440.27,440.27,439.81,440.1,11305.0,406.5944,406.5944,406.1696,406.4374,11305.0
2022-05-31 14:20:00,440.13,441.02,439.86,439.87,31095.0,406.4651,407.287,406.2158,406.225,31095.0
2022-05-31 14:25:00,439.85,439.96,439.3,439.53,4546.0,406.2065,406.3081,405.6986,405.911,4546.0
2022-05-31 14:30:00,439.52,439.79,439.46,439.66,4896.0,405.9018,406.1511,405.8464,406.0311,4896.0
2022-05-31 14:35:00,439.65,440.56,439.6,440.23,11623.0,406.0218,406.8622,405.9757,406.5575,11623.0
2022-05-31 14:40:00,440.15,440.4,439.84,439.92,5635.0,406.4836,406.7145,406.1973,406.2712,5635.0
2022-05-31 14:45:00,439.89,439.92,439.58,439.92,4799.0,406.2435,406.2712,405.9572,406.2712,4799.0
2022-05-31 14:50:00,439.91,440.1,439.54,439.62,5453.0,406.2619,406.4374,405.9202,405.9941,5453.0
2022-05-31 14:55:00,439.47,439.89,439.18,439.63,10379.0,405.8556,406.2435,405.5878,406.0034,10379.0
2022-05-31 15:00:00,439.67,439.69,438.98,439.27,11551.0,406.0403,406.0588,405.4031,405.6709,11551.0
2022-05-31 15:05:00,439.23,439.55,439.11,439.21,9163.0,405.634,405.9295,405.5231,405.6155,9163.0
2022-05-31 15:10:00,439.15,439.9,439.12,439.88,19571.0,405.5601,406.2527,405.5324,406.2342,19571.0
2022-05-31 15:15:00,439.81,440.56,439.27,439.34,31141.0,406.1696,406.8622,405.6709,405.7355,31141.0
2022-05-31 15:20:00,439.37,440.26,439.29,440.2,11266.0,405.7633,406.5852,405.6894,406.5298,11266.0
2022-05-31 15:25:00,440.2,440.53,439.84,440.28,12609.0,406.5298,406.8345,406.1973,406.6036,12609.0
2022-05-31 15:30:00,440.25,440.89,439.64,439.77,31954.0,406.5759,407.167,406.0126,406.1327,31954.0
2022-05-31 15:35:00,439.84,439.95,439.36,439.58,15697.0,406.1973,406.2989,405.754,405.9572,15697.0
2022-05-31 15:40:00,439.54,440.06,439.13,439.13,18165.0,405.9202,406.4005,405.5416,405.5416,18165.0
2022-05-31 15:45:00,439.0,439.59,438.74,439.53,28238.0,405.4216,405.9664,405.1814,405.911,28238.0
2022-05-31 15:50:00,439.78,440.59,439.44,440.24,49456.0,406.1419,406.8899,405.8279,406.5667,49456.0
2022-05-31 15:55:00,440.05,440.17,438.7,439.85,93772.0,406.3912,406.5021,405.1445,406.2065,93772.0
2022-06-01 09:30:00,443.03,443.85,440.08,442.18,27433.0,409.1433,409.9006,406.4189,408.3583,27433.0
2022-06-01 09:35:00,442.28,443.28,441.32,441.43,13039.0,408.4507,409.3742,407.5641,407.6657,13039.0
2022-06-01 09:40:00,441.25,442.04,440.0,440.64,6673.0,407.4995,408.229,406.3451,406.9361,6673.0
2022-06-01 09:45:00,441.18,441.79,440.41,440.54,5260.0,407.4348,407.9982,406.7237,406.8438,5260.0
2022-06-01 09:50:00,440.36,442.06,439.8,441.65,15090.0,406.6775,408.2475,406.1604,407.8689,15090.0
2022-06-01 09:55:00,442.02,442.35,440.89,441.11,7755.0,408.2106,408.5153,407.167,407.3702,7755.0
2022-06-01 10:00:00,441.06,441.3,440.73,440.91,3705.0,407.324,407.5456,407.0192,407.1855,3705.0
2022-06-01 10:05:00,441.05,441.31,439.92,439.92,7933.0,407.3148,407.5549,406.2712,406.2712,7933.0
2022-06-01 10:10:00,440.07,440.43,439.71,440.0,2958.0,406.4097,406.7422,406.0772,406.3451,2958.0
2022-06-01 10:15:00,439.63,439.8,439.24,439.24,2889.0,406.0034,406.1604,405.6432,405.6432,2889.0
2022-06-01 10:20:00,439.25,439.25,438.42,438.69,9315.0,405.6524,405.6524,404.8859,405.1353,9315.0
2022-06-01 10:25:00,438.64,438.64,437.24,437.9,9804.0,405.0891,405.0891,403.7962,404.4057,9804.0
2022-06-01 10:30:00,437.93,438.08,437.21,438.08,7101.0,404.4334,404.5719,403.7685,404.5719,7101.0
2022-06-01 10:35:00,438.01,439.36,438.01,438.7,14091.0,404.5073,405.754,404.5073,405.1445,14091.0
2022-06-01 10:40:00,438.49,438.53,437.68,437.86,6763.0,404.9506,404.9875,404.2025,404.3687,6763.0
2022-06-01 10:45:00,437.54,437.89,437.04,437.89,2627.0,404.0732,404.3965,403.6115,404.3965,2627.0
2022-06-01 10:50:00,437.97,438.13,437.1,437.11,2720.0,404.4703,404.6181,403.6669,403.6761,2720.0
2022-06-01 10:55:00,437.05,437.96,436.98,437.92,2621.0,403.6207,404.4611,403.5561,404.4242,2621.0
2022-06-01 11:00:00,438.07,438.23,437.49,438.23,2760.0,404.5627,404.7104,404.0271,404.7104,2760.0
2022-06-01 11:05:00,438.33,439.29,438.3,439.29,11300.0,404.8028,405.6894,404.7751,405.6894,11300.0
2022-06-01 11:10:00,439.3,439.84,438.46,438.46,12238.0,405.6986,406.1973,404.9229,404.9229,12238.0
2022-06-01 11:15:00,438.55,438.76,437.9,438.6,7362.0,405.006,405.1999,404.4057,405.0521,7362.0
2022-06-01 11:20:00,438.57,438.74,438.03,438.14,3699.0,405.0244,405.1814,404.5257,404.6273,3699.0
2022-06-01 11:25:00,437.92,437.92,437.2,437.53,1502.0,404.4242,404.4242,403.7592,404.064,1502.0
2022-06-01 11:30:00,438.02,438.38,437.78,437.85,3995.0,404.5165,404.849,404.2949,404.3595,3995.0
2022-06-01 11:35:00,438.01,438.16,437.64,438.05,3017.0,404.5073,404.6458,404.1656,404.5442,3017.0
2022-06-01 11:40:00,437.97,438.25,437.54,437.78,3521.0,404.4703,404.7289,404.0732,404.2949,3521.0
2022-06-01 11:45:00,437.78,437.99,437.2,437.29,2561.0,404.2949,404.4888,403.7592,403.8423,2561.0
2022-06-01 11:50:00,437.24,437.24,436.49,437.11,7710.0,403.7962,403.7962,403.1035,403.6761,7710.0
2022-06-01 11:55:00,437.19,437.48,437.09,437.32,4114.0,403.75,404.0178,403.6576,403.8701,4114.0
2022-06-01 12:00:00,437.39,438.4,437.35,438.27,3512.0,403.9347,404.8674,403.8978,404.7474,3512.0
2022-06-01 12:05:00,438.36,438.47,437.66,438.13,4730.0,404.8305,404.9321,404.184,404.6181,4730.0
2022-06-01 12:10:00,438.02,438.49,437.93,437.93,5309.0,404.5165,404.9506,404.4334,404.4334,5309.0
2022-06-01 12:15:00,438.2,438.39,437.87,438.21,4835.0,404.6827,404.8582,404.378,404.692,4835.0
2022-06-01 12:20:00,438.22,438.33,437.97,438.01,3645.0,404.7012,404.8028,404.4703,404.5073,3645.0
2022-06-01 12:25:00,438.39,438.48,437.7,437.78,8018.0,404.8582,404.9413,404.221,404.2949,8018.0
2022-06-01 12:30:00,437.75,438.07,437.27,437.45,6674.0,404.2672,404.5627,403.8239,403.9901,6674.0
2022-06-01 12:35:00,437.48,437.88,437.47,437.87,3721.0,404.0178,404.3872,404.0086,404.378,3721.0
2022-06-01 12:40:00,437.78,437.78,437.5,437.77,2256.0,404.2949,404.2949,404.0363,404.2856,2256.0
2022-06-01 12:45:00,437.73,438.17,437.72,438.14,3309.0,404.2487,404.655,404.2395,404.6273,3309.0
2022-06-01 12:50:00,438.13,438.19,437.82,438.06,4673.0,404.6181,404.6735,404.3318,404.5535,4673.0
2022-06-01 12:55:00,438.3,438.4,437.9,438.0,5877.0,404.7751,404.8674,404.4057,404.498,5877.0
2022-06-01 13:00:00,438.16,438.38,437.5,437.5,2408.0,404.6458,404.849,404.0363,404.0363,2408.0
2022-06-01 13:05:00,437.56,438.36,437.56,438.12,3530.0,404.0917,404.8305,404.0917,404.6089,3530.0
2022-06-01 13:10:00,438.17,438.33,437.87,438.07,3799.0,404.655,404.8028,404.378,404.5627,3799.0
2022-06-01 13:15:00,438.06,438.37,438.0,438.19,5317.0,404.5535,404.8397,404.498,404.6735,5317.0
2022-06-01 13:20:00,438.12,438.48,438.09,438.46,3717.0,404.6089,404.9413,404.5812,404.9229,3717.0
2022-06-01 13:25:00,438.4,438.99,438.31,438.41,5110.0,404.8674,405.4123,404.7843,404.8767,5110.0
2022-06-01 13:30:00,438.45,438.87,438.38,438.47,3410.0,404.9136,405.3015,404.849,404.9321,3410.0
2022-06-01 13:35:00,438.52,438.87,438.34,438.76,5685.0,404.9783,405.3015,404.812,405.1999,5685.0
2022-06-01 13:40:00,438.62,439.1,438.18,438.37,10033.0,405.0706,405.5139,404.6643,404.8397,10033.0
2022-06-01 13:45:00,438.52,438.65,437.98,438.22,6934.0,404.9783,405.0983,404.4796,404.7012,6934.0
2022-06-01 13:50:00,438.17,438.33,437.73,438.25,6880.0,404.655,404.8028,404.2487,404.7289,6880.0
2022-06-01 13:55:00,438.15,438.53,437.97,437.97,8500.0,404.6366,404.9875,404.4703,404.4703,8500.0
2022-06-01 14:00:00,437.91,438.61,437.81,438.6,3772.0,404.4149,405.0614,404.3226,405.0521,3772.0
2022-06-01 14:05:00,438.5,438.73,437.88,438.0,5134.0,404.9598,405.1722,404.3872,404.498,5134.0
2022-06-01 14:10:00,438.03,438.05,437.81,438.0,1815.0,404.5257,404.5442,404.3226,404.498,1815.0
2022-06-01 14:15:00,437.99,438.46,437.9,437.98,3919.0,404.4888,404.9229,404.4057,404.4796,3919.0
2022-06-01 14:20:00,437.94,438.66,437.93,438.24,6031.0,404.4426,405.1076,404.4334,404.7197,6031.0
2022-06-01 14:25:00,438.36,438.87,438.35,438.35,4549.0,404.8305,405.3015,404.8213,404.8213,4549.0
2022-06-01 14:30:00,438.29,438.64,437.95,437.95,6095.0,404.7659,405.0891,404.4519,404.4519,6095.0
2022-06-01 14:35:00,437.87,438.81,437.87,438.37,5223.0,404.378,405.2461,404.378,404.8397,5223.0
2022-06-01 14:40:00,438.17,438.88,438.03,438.42,6056.0,404.655,405.3107,404.5257,404.8859,6056.0
2022-06-01 14:45:00,438.52,438.68,438.1,438.65,2488.0,404.9783,405.126,404.5904,405.0983,2488.0
2022-06-01 14:50:00,438.76,438.85,438.41,438.51,5805.0,405.1999,405.283,404.8767,404.969,5805.0
2022-06-01 14:55:00,438.57,438.84,438.57,438.84,2000.0,405.0244,405.2738,405.0244,405.2738,2000.0
2022-06-01 15:00:00,438.96,439.45,438.85,439.23,13906.0,405.3846,405.8371,405.283,405.634,13906.0
2022-06-01 15:05:00,439.51,440.49,439.34,439.92,32188.0,405.8925,406.7976,405.7355,406.2712,32188.0
2022-06-01 15:10:00,439.9,440.2,439.72,440.19,5162.0,406.2527,406.5298,406.0865,406.5205,5162.0
2022-06-01 15:15:00,440.2,440.6,440.02,440.53,8744.0,406.5298,406.8992,406.3635,406.8345,8744.0
2022-06-01 15:20:00,440.6,441.22,440.55,441.06,5949.0,406.8992,407.4717,406.853,407.324,5949.0
2022-06-01 15:25:00,441.01,441.34,440.84,441.34,6931.0,407.2778,407.5826,407.1208,407.5826,6931.0
2022-06-01 15:30:00,441.4,441.83,441.35,441.6,7011.0,407.638,408.0351,407.5918,407.8227,7011.0
2022-06-01 15:35:00,441.54,442.55,441.36,442.55,10391.0,407.7673,408.7,407.601,408.7,10391.0
2022-06-01 15:40:00,442.52,442.57,441.19,441.59,15509.0,408.6723,408.7185,407.444,407.8134,15509.0
2022-06-01 15:45:00,441.22,441.27,440.66,440.67,20833.0,407.4717,407.5179,406.9546,406.9638,20833.0
2022-06-01 15:50:00,440.63,440.71,439.73,439.88,24236.0,406.9269,407.0008,406.0957,406.2342,24236.0
2022-06-01 15:55:00,439.81,439.81,438.67,439.11,41441.0,406.1696,406.1696,405.1168,405.5231,41441.0
2022-06-02 09:30:00,441.76,442.54,440.0,440.59,19871.0,407.9704,408.6908,406.3451,406.8899,19871.0
2022-06-02 09:35:00,441.11,441.54,437.99,438.45,8266.0,407.3702,407.7673,404.4888,404.9136,8266.0
2022-06-02 09:40:00,438.12,439.59,436.98,437.21,9437.0,404.6089,405.9664,403.5561,403.7685,9437.0
2022-06-02 09:45:00,436.93,437.01,434.59,435.58,17494.0,403.5099,403.5838,401.3489,402.2631,17494.0
2022-06-02 09:50:00,435.6,436.51,435.32,435.33,6959.0,402.2816,403.122,402.023,402.0323,6959.0
2022-06-02 09:55:00,435.54,435.6,431.0,433.53,28155.0,402.2262,402.2816,398.0335,400.3699,28155.0
2022-06-02 10:00:00,433.21,433.95,430.44,433.66,66001.0,400.0744,400.7578,397.5163,400.49,66001.0
2022-06-02 10:05:00,433.71,433.93,431.45,432.49,31714.0,400.5362,400.7393,398.449,399.4095,31714.0
2022-06-02 10:10:00,432.79,434.7,432.61,434.7,5272.0,399.6865,401.4505,399.5203,401.4505,5272.0
2022-06-02 10:15:00,434.17,434.5,433.57,434.03,5061.0,400.961,401.2658,400.4069,400.8317,5061.0
2022-06-02 10:20:00,434.01,434.47,432.49,432.49,5891.0,400.8132,401.238,399.4095,399.4095,5891.0
2022-06-02 10:25:00,432.61,434.03,432.5,434.02,8342.0,399.5203,400.8317,399.4187,400.8225,8342.0
2022-06-02 10:30:00,434.48,434.51,432.8,433.48,10484.0,401.2473,401.275,399.6958,400.3238,10484.0
2022-06-02 10:35:00,433.69,433.7,433.09,433.24,6252.0,400.5177,400.5269,399.9636,400.1021,6252.0
2022-06-02 10:40:00,433.26,433.98,433.09,433.88,5704.0,400.1206,400.7855,399.9636,400.6932,5704.0
2022-06-02 10:45:00,433.86,434.17,433.36,433.82,5593.0,400.6747,400.961,400.2129,400.6378,5593.0
2022-06-02 10:50:00,433.82,433.96,433.24,433.5,6307.0,400.6378,400.7671,400.1021,400.3422,6307.0
2022-06-02 10:55:00,433.38,433.79,433.18,433.46,3936.0,400.2314,400.6101,400.0467,400.3053,3936.0
2022-06-02 11:00:00,433.76,434.5,433.72,434.15,4892.0,400.5824,401.2658,400.5454,400.9425,4892.0
2022-06-02 11:05:00,434.33,434.8,434.31,434.8,3715.0,401.1088,401.5428,401.0903,401.5428,3715.0
2022-06-02 11:10:00,434.61,435.33,434.61,434.98,9370.0,401.3673,402.0323,401.3673,401.709,9370.0
2022-06-02 11:15:00,434.76,434.84,434.36,434.37,1846.0,401.5059,401.5797,401.1365,401.1457,1846.0
2022-06-02 11:20:00,434.42,434.72,434.15,434.15,5535.0,401.1919,401.4689,400.9425,400.9425,5535.0
2022-06-02 11:25:00,434.31,434.58,433.62,434.02,2548.0,401.0903,401.3396,400.4531,400.8225,2548.0
2022-06-02 11:30:00,434.18,434.18,433.68,433.85,3347.0,400.9702,400.9702,400.5085,400.6655,3347.0
2022-06-02 11:35:00,433.7,433.87,433.52,433.6,3746.0,400.5269,400.6839,400.3607,400.4346,3746.0
2022-06-02 11:40:00,433.55,435.1,433.55,435.03,8635.0,400.3884,401.8199,400.3884,401.7552,8635.0
2022-06-02 11:45:00,435.1,435.79,434.98,435.79,3094.0,401.8199,402.4571,401.709,402.4571,3094.0
2022-06-02 11:50:00,435.99,436.64,435.88,436.21,5192.0,402.6418,403.2421,402.5402,402.845,5192.0
2022-06-02 11:55:00,436.1,436.12,435.62,435.91,3955.0,402.7434,402.7618,402.3001,402.5679,3955.0
2022-06-02 12:00:00,435.98,435.98,435.4,435.4,3815.0,402.6325,402.6325,402.0969,402.0969,3815.0
2022-06-02 12:05:00,435.41,435.49,435.2,435.2,1716.0,402.1061,402.18,401.9122,401.9122,1716.0
2022-06-02 12:10:00,435.27,435.27,434.74,434.82,5099.0,401.9769,401.9769,401.4874,401.5613,5099.0
2022-06-02 12:15:00,434.83,435.28,434.63,435.28,3166.0,401.5705,401.9861,401.3858,401.9861,3166.0
2022-06-02 12:20:00,435.31,435.4,435.19,435.29,1767.0,402.0138,402.0969,401.903,401.9953,1767.0
2022-06-02 12:25:00,435.57,436.26,435.53,436.26,4731.0,402.2539,402.8911,402.217,402.8911,4731.0
2022-06-02 12:30:00,436.09,436.09,435.56,435.56,7140.0,402.7341,402.7341,402.2447,402.2447,7140.0
2022-06-02 12:35:00,435.65,435.82,435.05,435.05,5577.0,402.3278,402.4848,401.7737,401.7737,5577.0
2022-06-02 12:40:00,435.08,435.56,434.8,435.23,10498.0,401.8014,402.2447,401.5428,401.9399,10498.0
2022-06-02 12:45:00,435.36,435.95,435.32,435.37,4801.0,402.06,402.6048,402.023,402.0692,4801.0
2022-06-02 12:50:00,435.46,435.92,435.3,435.77,10534.0,402.1523,402.5771,402.0046,402.4386,10534.0
2022-06-02 12:55:00,435.96,436.0,435.49,435.78,9482.0,402.6141,402.651,402.18,402.4478,9482.0
2022-06-02 13:00:00,435.84,435.94,435.6,435.83,2656.0,402.5033,402.5956,402.2816,402.494,2656.0
2022-06-02 13:05:00,435.75,435.97,435.59,435.84,5259.0,402.4201,402.6233,402.2724,402.5033,5259.0
2022-06-02 13:10:00,435.89,435.99,435.53,435.92,4824.0,402.5494,402.6418,402.217,402.5771,4824.0
2022-06-02 13:15:00,435.95,436.18,435.42,436.06,6417.0,402.6048,402.8173,402.1154,402.7064,6417.0
2022-06-02 13:20:00,435.94,436.4,435.94,436.13,2255.0,402.5956,403.0204,402.5956,402.7711,2255.0
2022-06-02 13:25:00,436.56,436.56,435.77,436.24,6181.0,403.1682,403.1682,402.4386,402.8727,6181.0
2022-06-02 13:30:00,436.25,436.98,436.25,436.52,2971.0,402.8819,403.5561,402.8819,403.1312,2971.0
2022-06-02 13:35:00,436.41,436.48,436.22,436.35,911.0,403.0297,403.0943,402.8542,402.9742,911.0
2022-06-02 13:40:00,436.35,436.98,436.33,436.98,3503.0,402.9742,403.5561,402.9558,403.5561,3503.0
2022-06-02 13:45:00,437.09,437.4,436.62,436.99,6236.0,403.6576,403.9439,403.2236,403.5653,6236.0
2022-06-02 13:50:00,436.94,437.31,436.32,436.46,3341.0,403.5191,403.8608,402.9465,403.0758,3341.0
2022-06-02 13:55:00,436.34,437.3,436.32,437.3,3333.0,402.965,403.8516,402.9465,403.8516,3333.0
2022-06-02 14:00:00,437.3,437.39,436.95,437.32,2177.0,403.8516,403.9347,403.5284,403.8701,2177.0
2022-06-02 14:05:00,437.28,437.49,437.14,437.35,4362.0,403.8331,404.0271,403.7038,403.8978,4362.0
2022-06-02 14:10:00,437.25,437.38,437.01,437.18,2847.0,403.8054,403.9255,403.5838,403.7408,2847.0
2022-06-02 14:15:00,437.1,437.16,436.83,437.0,3379.0,403.6669,403.7223,403.4175,403.5745,3379.0
2022-06-02 14:20:00,436.9,437.34,436.9,437.21,4709.0,403.4822,403.8885,403.4822,403.7685,4709.0
2022-06-02 14:25:00,437.15,437.47,436.96,436.97,3041.0,403.7131,404.0086,403.5376,403.5468,3041.0
2022-06-02 14:30:00,437.14,437.7,437.09,437.7,4177.0,403.7038,404.221,403.6576,404.221,4177.0
2022-06-02 14:35:00,437.67,438.04,437.66,438.0,2850.0,404.1933,404.535,404.184,404.498,2850.0
2022-06-02 14:40:00,438.03,438.25,437.65,437.79,4640.0,404.5257,404.7289,404.1748,404.3041,4640.0
2022-06-02 14:45:00,437.79,438.17,437.79,438.03,2625.0,404.3041,404.655,404.3041,404.5257,2625.0
2022-06-02 14:50:00,437.8,438.03,437.65,437.89,2626.0,404.3133,404.5257,404.1748,404.3965,2626.0
2022-06-02 14:55:00,437.88,437.88,437.4,437.48,5194.0,404.3872,404.3872,403.9439,404.0178,5194.0
2022-06-02 15:00:00,437.42,438.34,437.36,438.33,8516.0,403.9624,404.812,403.907,404.8028,8516.0
2022-06-02 15:05:00,438.22,438.56,438.1,438.48,5177.0,404.7012,405.0152,404.5904,404.9413,5177.0
2022-06-02 15:10:00,438.44,438.5,438.2,438.49,2771.0,404.9044,404.9598,404.6827,404.9506,2771.0
2022-06-02 15:15:00,438.41,438.74,438.37,438.74,3848.0,404.8767,405.1814,404.8397,405.1814,3848.0
2022-06-02 15:20:00,438.72,438.93,438.65,438.86,3595.0,405.163,405.3569,405.0983,405.2923,3595.0
2022-06-02 15:25:00,438.87,439.03,438.66,439.0,9795.0,405.3015,405.4493,405.1076,405.4216,9795.0
2022-06-02 15:30:00,438.96,438.96,438.66,438.91,15077.0,405.3846,405.3846,405.1076,405.3384,15077.0
2022-06-02 15:35:00,438.91,439.0,438.64,438.82,13084.0,405.3384,405.4216,405.0891,405.2553,13084.0
2022-06-02 15:40:00,438.87,439.51,438.77,439.5,9019.0,405.3015,405.8925,405.2091,405.8833,9019.0
2022-06-02 15:45:00,439.45,440.11,439.39,439.95,14140.0,405.8371,406.4467,405.7817,406.2989,14140.0
2022-06-02 15:50:00,440.05,441.23,440.05,440.95,11532.0,406.3912,407.481,406.3912,407.2224,11532.0
2022-06-02 15:55:00,440.89,441.51,440.01,441.02,88008.0,407.167,407.7396,406.3543,407.287,88008.0
2022-06-03 09:30:00,440.0,442.49,439.16,442.45,16330.0,406.3451,408.6446,405.5693,408.6077,16330.0
2022-06-03 09:35:00,442.08,442.59,441.31,441.79,10034.0,408.266,408.737,407.5549,407.9982,10034.0
2022-06-03 09:40:00,441.79,442.51,441.44,442.15,7799.0,407.9982,408.6631,407.6749,408.3306,7799.0
2022-06-03 09:45:00,441.33,441.89,439.38,440.76,6986.0,407.5733,408.0905,405.7725,407.0469,6986.0
2022-06-03 09:50:00,440.08,440.3,439.79,440.06,5112.0,406.4189,406.6221,406.1511,406.4005,5112.0
2022-06-03 09:55:00,440.06,440.95,439.67,440.67,5670.0,406.4005,407.2224,406.0403,406.9638,5670.0
2022-06-03 10:00:00,440.03,442.83,439.82,442.66,9740.0,406.3728,408.9586,406.1788,408.8016,9740.0
2022-06-03 10:05:00,442.51,445.37,442.51,445.29,31638.0,408.6631,411.3043,408.6631,411.2304,31638.0
2022-06-03 10:10:00,445.23,445.37,444.0,444.41,6465.0,411.175,411.3043,410.0391,410.4178,6465.0
2022-06-03 10:15:00,444.27,445.42,444.14,444.59,5745.0,410.2885,411.3505,410.1684,410.584,5745.0
2022-06-03 10:20:00,444.5,445.36,444.42,445.36,3428.0,410.5009,411.2951,410.427,411.2951,3428.0
2022-06-03 10:25:00,445.24,446.58,445.2,445.65,12507.0,411.1843,412.4218,411.1473,411.5629,12507.0
2022-06-03 10:30:00,445.39,446.35,445.05,446.09,4280.0,411.3228,412.2094,411.0088,411.9692,4280.0
2022-06-03 10:35:00,446.34,446.34,444.19,444.54,3968.0,412.2001,412.2001,410.2146,410.5378,3968.0
2022-06-03 10:40:00,444.16,444.31,443.44,443.66,10333.0,410.1869,410.3254,409.5219,409.7251,10333.0
2022-06-03 10:45:00,443.5,444.09,443.0,443.25,10444.0,409.5774,410.1222,409.1156,409.3465,10444.0
2022-06-03 10:50:00,443.25,444.59,443.25,443.87,9090.0,409.3465,410.584,409.3465,409.9191,9090.0
2022-06-03 10:55:00,443.99,444.66,443.65,444.51,9515.0,410.0299,410.6486,409.7159,410.5101,9515.0
2022-06-03 11:00:00,444.44,444.5,443.81,443.92,3187.0,410.4455,410.5009,409.8636,409.9652,3187.0
2022-06-03 11:05:00,443.92,443.92,443.1,443.33,3145.0,409.9652,409.9652,409.208,409.4204,3145.0
2022-06-03 11:10:00,443.41,443.41,442.4,442.64,2947.0,409.4942,409.4942,408.5615,408.7831,2947.0
2022-06-03 11:15:00,442.85,444.12,442.85,443.43,7295.0,408.9771,410.1499,408.9771,409.5127,7295.0
2022-06-03 11:20:00,443.63,443.74,443.22,443.39,3605.0,409.6974,409.799,409.3188,409.4758,3605.0
2022-06-03 11:25:00,443.51,443.99,443.27,443.27,1686.0,409.5866,410.0299,409.3649,409.3649,1686.0
2022-06-03 11:30:00,443.41,443.41,442.84,443.15,4535.0,409.4942,409.4942,408.9678,409.2541,4535.0
2022-06-03 11:35:00,443.24,443.24,442.79,443.17,1811.0,409.3372,409.3372,408.9217,409.2726,1811.0
2022-06-03 11:40:00,443.47,443.47,443.23,443.28,2642.0,409.5496,409.5496,409.328,409.3742,2642.0
2022-06-03 11:45:00,442.8,442.8,442.18,442.4,3549.0,408.9309,408.9309,408.3583,408.5615,3549.0
2022-06-03 11:50:00,442.22,442.22,440.92,440.92,6954.0,408.3953,408.3953,407.1947,407.1947,6954.0
2022-06-03 11:55:00,440.9,441.24,440.78,441.24,1896.0,407.1762,407.4902,407.0654,407.4902,1896.0
2022-06-03 12:00:00,441.39,441.44,440.93,441.37,4601.0,407.6287,407.6749,407.2039,407.6103,4601.0
2022-06-03 12:05:00,441.58,441.64,441.56,441.63,800.0,407.8042,407.8596,407.7857,407.8504,800.0
2022-06-03 12:10:00,441.79,442.5,441.71,442.5,3404.0,407.9982,408.6538,407.9243,408.6538,3404.0
2022-06-03 12:15:00,442.46,442.89,442.03,442.03,2707.0,408.6169,409.014,408.2198,408.2198,2707.0
2022-06-03 12:20:00,441.72,442.13,441.12,442.1,3925.0,407.9335,408.3121,407.3794,408.2844,3925.0
2022-06-03 12:25:00,442.16,442.56,442.16,442.56,1889.0,408.3398,408.7093,408.3398,408.7093,1889.0
2022-06-03 12:30:00,442.46,442.66,442.24,442.51,2508.0,408.6169,408.8016,408.4137,408.6631,2508.0
2022-06-03 12:35:00,442.58,443.12,442.51,443.12,4265.0,408.7277,409.2264,408.6631,409.2264,4265.0
2022-06-03 12:40:00,443.05,443.05,442.35,442.38,2944.0,409.1618,409.1618,408.5153,408.543,2944.0
2022-06-03 12:45:00,442.46,442.71,442.35,442.63,1400.0,408.6169,408.8478,408.5153,408.7739,1400.0
2022-06-03 12:50:00,442.44,442.51,442.3,442.47,805.0,408.5984,408.6631,408.4691,408.6261,805.0
2022-06-03 12:55:00,442.32,443.48,442.26,443.47,11825.0,408.4876,409.5589,408.4322,409.5496,11825.0
2022-06-03 13:00:00,443.47,444.22,443.32,444.22,945.0,409.5496,410.2423,409.4111,410.2423,945.0
2022-06-03 13:05:00,444.32,444.6,444.06,444.06,1773.0,410.3346,410.5932,410.0945,410.0945,1773.0
2022-06-03 13:10:00,444.12,444.5,443.88,443.88,3787.0,410.1499,410.5009,409.9283,409.9283,3787.0
2022-06-03 13:15:00,443.72,443.82,442.68,442.8,1087.0,409.7805,409.8729,408.8201,408.9309,1087.0
2022-06-03 13:20:00,442.87,443.08,442.86,443.01,951.0,408.9955,409.1895,408.9863,409.1248,951.0
2022-06-03 13:25:00,443.41,443.42,442.85,443.15,2754.0,409.4942,409.5035,408.9771,409.2541,2754.0
2022-06-03 13:30:00,442.91,442.99,442.78,442.89,2090.0,409.0325,409.1064,408.9124,409.014,2090.0
2022-06-03 13:35:00,443.02,443.43,442.73,442.97,9981.0,409.1341,409.5127,408.8663,409.0879,9981.0
2022-06-03 13:40:00,442.89,442.89,442.38,442.49,3450.0,409.014,409.014,408.543,408.6446,3450.0
2022-06-03 13:45:00,442.2,442.61,442.2,442.5,1244.0,408.3768,408.7554,408.3768,408.6538,1244.0
2022-06-03 13:50:00,442.7,443.09,442.7,442.9,2078.0,408.8385,409.1987,408.8385,409.0232,2078.0
2022-06-03 13:55:00,442.77,442.81,442.5,442.68,2093.0,408.9032,408.9401,408.6538,408.8201,2093.0
2022-06-03 14:00:00,442.47,442.54,441.37,441.67,17729.0,408.6261,408.6908,407.6103,407.8873,17729.0
2022-06-03 14:05:00,441.68,442.36,441.53,442.2,2849.0,407.8966,408.5246,407.758,408.3768,2849.0
2022-06-03 14:10:00,442.49,443.22,442.49,443.22,2352.0,408.6446,409.3188,408.6446,409.3188,2352.0
2022-06-03 14:15:00,443.24,443.42,443.02,443.28,2804.0,409.3372,409.5035,409.1341,409.3742,2804.0
2022-06-03 14:20:00,443.46,443.55,443.22,443.35,3649.0,409.5404,409.6235,409.3188,409.4388,3649.0
2022-06-03 14:25:00,443.33,443.33,443.06,443.2,2625.0,409.4204,409.4204,409.171,409.3003,2625.0
2022-06-03 14:30:00,442.81,442.99,442.6,442.85,1911.0,408.9401,409.1064,408.7462,408.9771,1911.0
2022-06-03 14:35:00,442.96,443.08,442.44,442.44,4360.0,409.0787,409.1895,408.5984,408.5984,4360.0
2022-06-03 14:40:00,442.53,442.64,442.04,442.24,4701.0,408.6815,408.7831,408.229,408.4137,4701.0
2022-06-03 14:45:00,442.24,442.78,442.06,442.62,4126.0,408.4137,408.9124,408.2475,408.7647,4126.0
2022-06-03 14:50:00,442.61,442.88,442.55,442.88,2340.0,408.7554,409.0048,408.7,409.0048,2340.0
2022-06-03 14:55:00,442.89,443.18,442.8,443.18,3614.0,409.014,409.2818,408.9309,409.2818,3614.0
2022-06-03 15:00:00,443.11,443.91,442.91,443.63,8060.0,409.2172,409.956,409.0325,409.6974,8060.0
2022-06-03 15:05:00,443.61,443.61,442.79,442.95,6603.0,409.6789,409.6789,408.9217,409.0694,6603.0
2022-06-03 15:10:00,443.25,443.25,442.4,442.81,3862.0,409.3465,409.3465,408.5615,408.9401,3862.0
2022-06-03 15:15:00,442.65,443.04,442.54,442.93,1650.0,408.7924,409.1525,408.6908,409.051,1650.0
2022-06-03 15:20:00,443.16,443.16,442.77,443.08,1427.0,409.2634,409.2634,408.9032,409.1895,1427.0
2022-06-03 15:25:00,442.86,443.38,442.86,443.27,5368.0,408.9863,409.4665,408.9863,409.3649,5368.0
2022-06-03 15:30:00,443.17,443.17,442.59,442.68,5149.0,409.2726,409.2726,408.737,408.8201,5149.0
2022-06-03 15:35:00,442.53,443.03,442.1,442.9,9849.0,408.6815,409.1433,408.2844,409.0232,9849.0
2022-06-03 15:40:00,442.8,442.97,442.2,442.28,5793.0,408.9309,409.0879,408.3768,408.4507,5793.0
2022-06-03 15:45:00,442.28,442.28,441.63,441.75,13005.0,408.4507,408.4507,407.8504,407.9612,13005.0
2022-06-03 15:50:00,441.73,442.58,441.48,442.5,8209.0,407.9427,408.7277,407.7119,408.6538,8209.0
2022-06-03 15:55:00,442.38,443.01,442.19,442.49,43903.0,408.543,409.1248,408.3676,408.6446,43903.0
2022-06-06 09:30:00,443.82,443.82,441.6,442.61,22929.0,409.8729,409.8729,407.8227,408.7554,22929.0
2022-06-06 09:35:00,442.0,443.8,442.0,443.29,6272.0,408.1921,409.8544,408.1921,409.3834,6272.0
2022-06-06 09:40:00,442.87,444.6,442.86,444.11,3136.0,408.9955,410.5932,408.9863,410.1407,3136.0
2022-06-06 09:45:00,444.27,445.5,444.25,444.81,6378.0,410.2885,411.4244,410.27,410.7872,6378.0
2022-06-06 09:50:00,444.35,444.35,443.25,443.64,4866.0,410.3623,410.3623,409.3465,409.7066,4866.0
2022-06-06 09:55:00,443.32,444.1,443.09,443.18,10568.0,409.4111,410.1315,409.1987,409.2818,10568.0
2022-06-06 10:00:00,443.0,444.21,442.94,443.67,1900.0,409.1156,410.233,409.0602,409.7344,1900.0
2022-06-06 10:05:00,443.9,444.23,443.63,443.99,1992.0,409.9468,410.2515,409.6974,410.0299,1992.0
2022-06-06 10:10:00,444.11,444.25,443.33,443.33,1413.0,410.1407,410.27,409.4204,409.4204,1413.0
2022-06-06 10:15:00,443.46,443.86,442.86,442.96,3875.0,409.5404,409.9098,408.9863,409.0787,3875.0
2022-06-06 10:20:00,442.74,442.8,441.82,441.82,5305.0,408.8755,408.9309,408.0259,408.0259,5305.0
2022-06-06 10:25:00,441.94,443.58,441.56,443.57,2907.0,408.1367,409.6512,407.7857,409.642,2907.0
2022-06-06 10:30:00,443.32,443.53,443.1,443.37,5227.0,409.4111,409.6051,409.208,409.4573,5227.0
2022-06-06 10:35:00,443.11,443.61,443.04,443.38,2017.0,409.2172,409.6789,409.1525,409.4665,2017.0
2022-06-06 10:40:00,443.5,444.05,443.48,443.83,3348.0,409.5774,410.0853,409.5589,409.8821,3348.0
2022-06-06 10:45:00,443.83,444.33,443.48,444.11,5444.0,409.8821,410.3439,409.5589,410.1407,5444.0
2022-06-06 10:50:00,444.39,445.52,444.39,445.11,6539.0,410.3993,411.4428,410.3993,411.0642,6539.0
2022-06-06 10:55:00,445.23,446.01,445.06,445.34,5373.0,411.175,411.8954,411.018,411.2766,5373.0
2022-06-06 11:00:00,445.25,445.94,445.25,445.39,4581.0,411.1935,411.8307,411.1935,411.3228,4581.0
2022-06-06 11:05:00,445.4,445.67,445.4,445.47,2641.0,411.332,411.5814,411.332,411.3967,2641.0
2022-06-06 11:10:00,445.51,445.52,444.76,444.97,2194.0,411.4336,411.4428,410.741,410.9349,2194.0
2022-06-06 11:15:00,445.31,445.41,444.24,444.47,2369.0,411.2489,411.3413,410.2608,410.4732,2369.0
2022-06-06 11:20:00,444.36,444.5,444.19,444.41,910.0,410.3716,410.5009,410.2146,410.4178,910.0
2022-06-06 11:25:00,444.48,444.81,444.25,444.48,2834.0,410.4824,410.7872,410.27,410.4824,2834.0
2022-06-06 11:30:00,444.34,445.57,444.34,445.4,1928.0,410.3531,411.489,410.3531,411.332,1928.0
2022-06-06 11:35:00,445.36,445.42,444.91,445.1,2116.0,411.2951,411.3505,410.8795,411.055,2116.0
2022-06-06 11:40:00,445.25,445.6,445.19,445.6,2453.0,411.1935,411.5167,411.1381,411.5167,2453.0
2022-06-06 11:45:00,445.75,445.8,445.45,445.45,1307.0,411.6553,411.7014,411.3782,411.3782,1307.0
2022-06-06 11:50:00,445.51,445.53,444.97,445.31,1235.0,411.4336,411.4521,410.9349,411.2489,1235.0
2022-06-06 11:55:00,445.34,445.75,445.18,445.65,1676.0,411.2766,411.6553,411.1289,411.5629,1676.0
2022-06-06 12:00:00,445.71,445.89,444.85,445.05,2360.0,411.6183,411.7845,410.8241,411.0088,2360.0
2022-06-06 12:05:00,445.07,445.25,444.81,444.93,1966.0,411.0273,411.1935,410.7872,410.898,1966.0
2022-06-06 12:10:00,444.91,445.02,444.1,444.12,4258.0,410.8795,410.9811,410.1315,410.1499,4258.0
2022-06-06 12:15:00,444.1,444.53,444.0,444.42,4539.0,410.1315,410.5286,410.0391,410.427,4539.0
2022-06-06 12:20:00,444.58,444.72,443.93,443.94,2062.0,410.5747,410.704,409.9745,409.9837,2062.0
2022-06-06 12:25:00,444.04,444.33,443.86,443.87,1100.0,410.0761,410.3439,409.9098,409.9191,1100.0
2022-06-06 12:30:00,443.99,444.0,443.46,443.56,3479.0,410.0299,410.0391,409.5404,409.6328,3479.0
2022-06-06 12:35:00,443.46,443.7,443.21,443.33,5950.0,409.5404,409.7621,409.3095,409.4204,5950.0
2022-06-06 12:40:00,443.43,444.57,443.43,444.3,11347.0,409.5127,410.5655,409.5127,410.3162,11347.0
2022-06-06 12:45:00,444.35,444.67,444.13,444.34,2307.0,410.3623,410.6579,410.1592,410.3531,2307.0
2022-06-06 12:50:00,444.28,444.38,443.79,444.19,1300.0,410.2977,410.39,409.8452,410.2146,1300.0
2022-06-06 12:55:00,444.25,445.0,444.25,444.86,4111.0,410.27,410.9626,410.27,410.8333,4111.0
2022-06-06 13:00:00,444.81,444.89,444.05,444.25,24792.0,410.7872,410.861,410.0853,410.27,24792.0
2022-06-06 13:05:00,444.3,444.57,444.17,444.56,7848.0,410.3162,410.5655,410.1961,410.5563,7848.0
2022-06-06 13:10:00,444.61,444.93,444.41,444.55,1154.0,410.6025,410.898,410.4178,410.547,1154.0
2022-06-06 13:15:00,444.53,444.53,444.14,444.37,1479.0,410.5286,410.5286,410.1684,410.3808,1479.0
2022-06-06 13:20:00,444.1,444.35,444.09,444.3,2381.0,410.1315,410.3623,410.1222,410.3162,2381.0
2022-06-06 13:25:00,444.29,444.59,443.93,443.94,3116.0,410.3069,410.584,409.9745,409.9837,3116.0
2022-06-06 13:30:00,443.87,443.95,443.74,443.85,900.0,409.9191,409.9929,409.799,409.9006,900.0
2022-06-06 13:35:00,443.89,444.33,443.67,444.3,3356.0,409.9375,410.3439,409.7344,410.3162,3356.0
2022-06-06 13:40:00,444.49,444.85,444.45,444.58,1018.0,410.4916,410.8241,410.4547,410.5747,1018.0
2022-06-06 13:45:00,444.37,444.37,443.95,444.28,3638.0,410.3808,410.3808,409.9929,410.2977,3638.0
2022-06-06 13:50:00,444.37,444.51,444.17,444.17,2407.0,410.3808,410.5101,410.1961,410.1961,2407.0
2022-06-06 13:55:00,444.2,444.56,444.2,444.49,991.0,410.2238,410.5563,410.2238,410.4916,991.0
2022-06-06 14:00:00,444.38,444.53,444.14,444.51,2661.0,410.39,410.5286,410.1684,410.5101,2661.0
2022-06-06 14:05:00,444.83,444.83,444.41,444.41,1277.0,410.8056,410.8056,410.4178,410.4178,1277.0
2022-06-06 14:10:00,444.19,444.2,443.85,443.87,1439.0,410.2146,410.2238,409.9006,409.9191,1439.0
2022-06-06 14:15:00,443.72,444.3,443.72,444.13,3125.0,409.7805,410.3162,409.7805,410.1592,3125.0
2022-06-06 14:20:00,444.09,444.09,443.52,443.71,1200.0,410.1222,410.1222,409.5958,409.7713,1200.0
2022-06-06 14:25:00,443.2,443.26,442.97,443.04,3029.0,409.3003,409.3557,409.0879,409.1525,3029.0
2022-06-06 14:30:00,442.92,443.37,442.86,443.37,1687.0,409.0417,409.4573,408.9863,409.4573,1687.0
2022-06-06 14:35:00,443.48,443.6,443.2,443.28,1893.0,409.5589,409.6697,409.3003,409.3742,1893.0
2022-06-06 14:40:00,443.43,443.83,443.33,443.83,1243.0,409.5127,409.8821,409.4204,409.8821,1243.0
2022-06-06 14:45:00,443.83,444.05,443.83,443.92,1573.0,409.8821,410.0853,409.8821,409.9652,1573.0
2022-06-06 14:50:00,443.85,443.92,443.33,443.73,1626.0,409.9006,409.9652,409.4204,409.7898,1626.0
2022-06-06 14:55:00,443.67,444.18,443.67,444.03,2258.0,409.7344,410.2053,409.7344,410.0668,2258.0
2022-06-06 15:00:00,444.05,444.52,444.0,444.29,19596.0,410.0853,410.5193,410.0391,410.3069,19596.0
2022-06-06 15:05:00,444.11,444.11,443.67,443.76,2818.0,410.1407,410.1407,409.7344,409.8175,2818.0
2022-06-06 15:10:00,443.53,443.55,442.94,443.15,5018.0,409.6051,409.6235,409.0602,409.2541,5018.0
2022-06-06 15:15:00,443.14,443.31,442.99,442.99,2884.0,409.2449,409.4019,409.1064,409.1064,2884.0
2022-06-06 15:20:00,442.81,443.39,442.69,443.22,4839.0,408.9401,409.4758,408.8293,409.3188,4839.0
2022-06-06 15:25:00,443.19,443.47,443.04,443.42,3925.0,409.2911,409.5496,409.1525,409.5035,3925.0
2022-06-06 15:30:00,443.18,443.61,443.17,443.2,4806.0,409.2818,409.6789,409.2726,409.3003,4806.0
2022-06-06 15:35:00,443.24,443.58,443.16,443.54,5300.0,409.3372,409.6512,409.2634,409.6143,5300.0
2022-06-06 15:40:00,443.52,443.6,443.06,443.33,10587.0,409.5958,409.6697,409.171,409.4204,10587.0
2022-06-06 15:45:00,443.34,443.44,443.07,443.36,6490.0,409.4296,409.5219,409.1802,409.4481,6490.0
2022-06-06 15:50:00,443.32,443.81,443.03,443.5,12197.0,409.4111,409.8636,409.1433,409.5774,12197.0
2022-06-06 15:55:00,443.7,443.81,442.7,443.34,18657.0,409.7621,409.8636,408.8385,409.4296,18657.0
2022-06-07 09:30:00,442.0,443.51,441.64,443.32,21968.0,408.1921,409.5866,407.8596,409.4111,21968.0
2022-06-07 09:35:00,443.64,443.83,442.79,443.28,6035.0,409.7066,409.8821,408.9217,409.3742,6035.0
2022-06-07 09:40:00,443.95,444.04,443.06,443.14,2913.0,409.9929,410.0761,409.171,409.2449,2913.0
2022-06-07 09:45:00,443.75,444.1,442.32,442.34,3631.0,409.8082,410.1315,408.4876,408.5061,3631.0
2022-06-07 09:50:00,442.31,443.67,442.06,443.39,2812.0,408.4784,409.7344,408.2475,409.4758,2812.0
2022-06-07 09:55:00,443.69,443.75,442.36,442.37,3038.0,409.7528,409.8082,408.5246,408.5338,3038.0
2022-06-07 10:00:00,442.35,442.79,441.41,442.77,5682.0,408.5153,408.9217,407.6472,408.9032,5682.0
2022-06-07 10:05:00,442.85,443.36,442.8,442.8,4499.0,408.9771,409.4481,408.9309,408.9309,4499.0
2022-06-07 10:10:00,442.76,442.76,442.18,442.31,3721.0,408.894,408.894,408.3583,408.4784,3721.0
2022-06-07 10:15:00,442.42,442.42,441.39,442.13,2014.0,408.58,408.58,407.6287,408.3121,2014.0
2022-06-07 10:20:00,442.37,442.49,442.19,442.47,1443.0,408.5338,408.6446,408.3676,408.6261,1443.0
2022-06-07 10:25:00,442.78,443.78,442.65,443.71,2231.0,408.9124,409.8359,408.7924,409.7713,2231.0
2022-06-07 10:30:00,443.63,444.33,443.5,444.24,2682.0,409.6974,410.3439,409.5774,410.2608,2682.0
2022-06-07 10:35:00,443.93,444.89,443.85,444.76,3182.0,409.9745,410.861,409.9006,410.741,3182.0
2022-06-07 10:40:00,444.68,444.71,444.47,444.67,3686.0,410.6671,410.6948,410.4732,410.6579,3686.0
2022-06-07 10:45:00,444.44,444.68,444.16,444.34,3190.0,410.4455,410.6671,410.1869,410.3531,3190.0
2022-06-07 10:50:00,444.72,444.94,444.57,444.87,4745.0,410.704,410.9072,410.5655,410.8426,4745.0
2022-06-07 10:55:00,444.9,445.4,444.76,444.91,9709.0,410.8703,411.332,410.741,410.8795,9709.0
2022-06-07 11:00:00,444.98,445.33,444.87,445.01,2939.0,410.9442,411.2674,410.8426,410.9719,2939.0
2022-06-07 11:05:00,444.87,445.1,444.76,445.08,1930.0,410.8426,411.055,410.741,411.0365,1930.0
2022-06-07 11:10:00,445.28,445.3,445.05,445.13,2015.0,411.2212,411.2397,411.0088,411.0827,2015.0
2022-06-07 11:15:00,445.07,445.37,444.91,445.07,4766.0,411.0273,411.3043,410.8795,411.0273,4766.0
2022-06-07 11:20:00,445.05,445.23,444.91,444.91,2864.0,411.0088,411.175,410.8795,410.8795,2864.0
2022-06-07 11:25:00,444.95,445.08,444.46,444.75,3630.0,410.9164,411.0365,410.4639,410.7317,3630.0
2022-06-07 11:30:00,444.88,445.0,444.86,444.94,1393.0,410.8518,410.9626,410.8333,410.9072,1393.0
2022-06-07 11:35:00,444.76,445.03,444.75,445.03,2276.0,410.741,410.9903,410.7317,410.9903,2276.0
2022-06-07 11:40:00,445.14,445.87,445.14,445.63,5061.0,411.0919,411.7661,411.0919,411.5444,5061.0
2022-06-07 11:45:00,445.71,445.79,445.26,445.58,3081.0,411.6183,411.6922,411.2027,411.4983,3081.0
2022-06-07 11:50:00,445.33,445.46,445.2,445.37,3774.0,411.2674,411.3874,411.1473,411.3043,3774.0
2022-06-07 11:55:00,445.24,445.25,444.93,445.22,2352.0,411.1843,411.1935,410.898,411.1658,2352.0
2022-06-07 12:00:00,445.38,445.74,445.26,445.39,1257.0,411.3136,411.646,411.2027,411.3228,1257.0
2022-06-07 12:05:00,445.24,445.28,444.94,445.21,1349.0,411.1843,411.2212,410.9072,411.1566,1349.0
2022-06-07 12:10:00,445.46,446.5,445.42,446.16,11662.0,411.3874,412.3479,411.3505,412.0339,11662.0
2022-06-07 12:15:00,445.88,446.25,445.76,445.95,5236.0,411.7753,412.117,411.6645,411.84,5236.0
2022-06-07 12:20:00,446.17,447.63,446.1,447.44,5825.0,412.0431,413.3915,411.9785,413.216,5825.0
2022-06-07 12:25:00,447.7,447.78,447.18,447.28,4173.0,413.4561,413.53,412.9759,413.0682,4173.0
2022-06-07 12:30:00,447.51,447.83,447.33,447.83,1900.0,413.2806,413.5762,413.1144,413.5762,1900.0
2022-06-07 12:35:00,447.92,448.24,447.8,448.06,3921.0,413.6593,413.9548,413.5485,413.7886,3921.0
2022-06-07 12:40:00,448.1,448.79,448.1,448.7,1821.0,413.8255,414.4627,413.8255,414.3796,1821.0
2022-06-07 12:45:00,448.89,449.0,448.52,449.0,3152.0,414.5551,414.6567,414.2134,414.6567,3152.0
2022-06-07 12:50:00,448.92,449.48,448.92,449.31,3377.0,414.5828,415.1,414.5828,414.943,3377.0
2022-06-07 12:55:00,449.18,450.18,449.18,450.0,20604.0,414.8229,415.7464,414.8229,415.5802,20604.0
2022-06-07 13:00:00,450.06,450.59,449.65,450.46,40725.0,415.6356,416.1251,415.257,416.005,40725.0
2022-06-07 13:05:00,450.37,450.7,450.13,450.56,7814.0,415.9219,416.2266,415.7002,416.0973,7814.0
2022-06-07 13:10:00,450.6,451.4,450.5,451.4,7035.0,416.1343,416.8731,416.0419,416.8731,7035.0
2022-06-07 13:15:00,451.28,452.11,451.08,451.2,9254.0,416.7623,417.5288,416.5776,416.6884,9254.0
2022-06-07 13:20:00,451.29,451.29,450.9,451.22,7697.0,416.7715,416.7715,416.4113,416.7069,7697.0
2022-06-07 13:25:00,451.25,451.75,450.99,451.45,4893.0,416.7346,417.1963,416.4945,416.9193,4893.0
2022-06-07 13:30:00,451.57,451.83,451.41,451.52,7092.0,417.0301,417.2702,416.8823,416.9839,7092.0
2022-06-07 13:35:00,451.73,451.83,451.31,451.67,6678.0,417.1779,417.2702,416.79,417.1224,6678.0
2022-06-07 13:40:00,451.67,451.88,451.59,451.63,2853.0,417.1224,417.3164,417.0486,417.0855,2853.0
2022-06-07 13:45:00,451.62,451.68,451.32,451.58,3780.0,417.0763,417.1317,416.7992,417.0393,3780.0
2022-06-07 13:50:00,451.69,452.76,451.69,452.4,8303.0,417.1409,418.1291,417.1409,417.7966,8303.0
2022-06-07 13:55:00,452.51,452.8,452.35,452.4,3342.0,417.8982,418.166,417.7504,417.7966,3342.0
2022-06-07 14:00:00,452.3,452.86,452.25,452.86,4990.0,417.7043,418.2214,417.6581,418.2214,4990.0
2022-06-07 14:05:00,453.0,454.33,453.0,454.33,10603.0,418.3507,419.579,418.3507,419.579,10603.0
2022-06-07 14:10:00,454.33,454.77,454.16,454.77,6321.0,419.579,419.9853,419.422,419.9853,6321.0
2022-06-07 14:15:00,454.75,454.96,454.39,454.54,3752.0,419.9669,420.1608,419.6344,419.7729,3752.0
2022-06-07 14:20:00,454.42,454.58,454.22,454.28,3914.0,419.6621,419.8099,419.4774,419.5328,3914.0
2022-06-07 14:25:00,454.28,454.74,454.23,454.74,5165.0,419.5328,419.9576,419.4866,419.9576,5165.0
2022-06-07 14:30:00,454.88,455.97,454.75,455.87,7159.0,420.0869,421.0935,419.9669,421.0012,7159.0
2022-06-07 14:35:00,455.83,455.83,455.48,455.63,7848.0,420.9643,420.9643,420.641,420.7795,7848.0
2022-06-07 14:40:00,455.59,455.76,455.02,455.21,8283.0,420.7426,420.8996,420.2162,420.3917,8283.0
2022-06-07 14:45:00,455.24,455.37,454.67,454.67,5993.0,420.4194,420.5394,419.893,419.893,5993.0
2022-06-07 14:50:00,454.7,455.49,454.47,455.44,12166.0,419.9207,420.6503,419.7083,420.6041,12166.0
2022-06-07 14:55:00,455.54,456.64,455.42,456.54,9802.0,420.6964,421.7123,420.5856,421.6199,9802.0
2022-06-07 15:00:00,456.39,456.6,456.31,456.56,4185.0,421.4814,421.6754,421.4075,421.6384,4185.0
2022-06-07 15:05:00,456.42,456.54,455.84,455.85,4394.0,421.5091,421.6199,420.9735,420.9827,4394.0
2022-06-07 15:10:00,455.75,455.94,455.45,455.75,6121.0,420.8904,421.0658,420.6133,420.8904,6121.0
2022-06-07 15:15:00,455.84,455.96,455.28,455.65,10278.0,420.9735,421.0843,420.4563,420.798,10278.0
2022-06-07 15:20:00,455.58,455.69,455.27,455.3,7880.0,420.7334,420.835,420.4471,420.4748,7880.0
2022-06-07 15:25:00,455.43,455.44,455.0,455.26,5739.0,420.5948,420.6041,420.1977,420.4379,5739.0
2022-06-07 15:30:00,455.21,455.4,454.77,455.24,11461.0,420.3917,420.5671,419.9853,420.4194,11461.0
2022-06-07 15:35:00,455.22,455.46,455.08,455.2,7897.0,420.4009,420.6226,420.2716,420.3824,7897.0
2022-06-07 15:40:00,455.31,456.55,455.3,456.49,18250.0,420.484,421.6292,420.4748,421.5738,18250.0
2022-06-07 15:45:00,456.56,456.67,456.31,456.36,17471.0,421.6384,421.74,421.4075,421.4537,17471.0
2022-06-07 15:50:00,456.29,456.51,455.7,455.95,27071.0,421.3891,421.5922,420.8442,421.0751,27071.0
2022-06-07 15:55:00,455.98,456.39,455.98,456.17,37827.0,421.1028,421.4814,421.1028,421.2782,37827.0
2022-06-08 09:30:00,452.0,453.96,451.48,453.96,24522.0,417.4272,419.2373,416.947,419.2373,24522.0
2022-06-08 09:35:00,454.64,454.64,451.06,452.25,15293.0,419.8653,419.8653,416.5591,417.6581,15293.0
2022-06-08 09:40:00,452.24,452.54,451.24,451.41,8173.0,417.6488,417.9259,416.7253,416.8823,8173.0
2022-06-08 09:45:00,451.24,452.46,450.88,451.99,7868.0,416.7253,417.852,416.3929,417.418,7868.0
2022-06-08 09:50:00,451.72,453.57,451.69,453.27,9731.0,417.1686,418.8771,417.1409,418.6001,9731.0
2022-06-08 09:55:00,453.14,453.2,452.5,452.63,3361.0,418.48,418.5354,417.889,418.009,3361.0
2022-06-08 10:00:00,452.7,452.98,451.46,451.69,7692.0,418.0737,418.3322,416.9285,417.1409,7692.0
2022-06-08 10:05:00,451.82,451.96,449.44,449.9,13086.0,417.261,417.3903,415.063,415.4878,13086.0
2022-06-08 10:10:00,450.23,450.48,449.17,449.49,7062.0,415.7926,416.0235,414.8137,415.1092,7062.0
2022-06-08 10:15:00,449.47,450.08,448.71,449.93,6446.0,415.0907,415.6541,414.3888,415.5155,6446.0
2022-06-08 10:20:00,450.0,450.18,449.51,449.96,7421.0,415.5802,415.7464,415.1277,415.5432,7421.0
2022-06-08 10:25:00,449.9,450.22,449.47,449.61,9832.0,415.4878,415.7834,415.0907,415.22,9832.0
2022-06-08 10:30:00,449.44,450.2,449.43,450.06,6579.0,415.063,415.7649,415.0538,415.6356,6579.0
2022-06-08 10:35:00,450.17,450.52,449.91,450.25,2172.0,415.7372,416.0604,415.4971,415.8111,2172.0
2022-06-08 10:40:00,450.46,450.65,449.74,450.09,2450.0,416.005,416.1805,415.3401,415.6633,2450.0
2022-06-08 10:45:00,449.77,450.52,449.6,450.42,3163.0,415.3678,416.0604,415.2108,415.9681,3163.0
2022-06-08 10:50:00,450.61,450.74,450.07,450.74,2740.0,416.1435,416.2636,415.6448,416.2636,2740.0
2022-06-08 10:55:00,450.61,450.84,449.35,449.79,4946.0,416.1435,416.3559,414.9799,415.3862,4946.0
2022-06-08 11:00:00,449.71,449.9,449.01,449.9,4451.0,415.3124,415.4878,414.6659,415.4878,4451.0
2022-06-08 11:05:00,449.62,450.19,449.34,450.19,1952.0,415.2292,415.7556,414.9707,415.7556,1952.0
2022-06-08 11:10:00,449.89,450.67,449.88,450.23,3794.0,415.4786,416.1989,415.4694,415.7926,3794.0
2022-06-08 11:15:00,450.13,450.36,449.23,449.6,15807.0,415.7002,415.9126,414.8691,415.2108,15807.0
2022-06-08 11:20:00,450.08,450.25,449.84,449.84,4525.0,415.6541,415.8111,415.4324,415.4324,4525.0
2022-06-08 11:25:00,449.66,450.0,449.65,450.0,2225.0,415.2662,415.5802,415.257,415.5802,2225.0
2022-06-08 11:30:00,449.94,449.94,446.58,447.53,23631.0,415.5248,415.5248,412.4218,413.2991,23631.0
2022-06-08 11:35:00,447.63,448.46,445.27,445.65,21518.0,413.3915,414.158,411.212,411.5629,21518.0
2022-06-08 11:40:00,445.72,447.82,445.52,446.85,9319.0,411.6276,413.5669,411.4428,412.6711,9319.0
2022-06-08 11:45:00,446.85,447.0,445.74,446.43,14114.0,412.6711,412.8096,411.646,412.2832,14114.0
2022-06-08 11:50:00,446.62,447.33,446.25,447.16,6835.0,412.4587,413.1144,412.117,412.9574,6835.0
2022-06-08 11:55:00,447.02,447.84,447.02,447.79,7003.0,412.8281,413.5854,412.8281,413.5392,7003.0
2022-06-08 12:00:00,447.91,449.21,447.91,448.89,6700.0,413.65,414.8506,413.65,414.5551,6700.0
2022-06-08 12:05:00,448.89,449.21,448.7,449.11,3884.0,414.5551,414.8506,414.3796,414.7583,3884.0
2022-06-08 12:10:00,449.21,449.86,449.21,449.78,2884.0,414.8506,415.4509,414.8506,415.377,2884.0
2022-06-08 12:15:00,449.69,450.49,449.68,450.33,9851.0,415.2939,416.0327,415.2847,415.8849,9851.0
2022-06-08 12:20:00,450.23,450.35,449.92,450.15,4322.0,415.7926,415.9034,415.5063,415.7187,4322.0
2022-06-08 12:25:00,450.06,450.37,449.9,450.08,3508.0,415.6356,415.9219,415.4878,415.6541,3508.0
2022-06-08 12:30:00,450.08,450.08,448.93,449.18,6178.0,415.6541,415.6541,414.592,414.8229,6178.0
2022-06-08 12:35:00,449.08,449.08,447.99,448.04,5917.0,414.7305,414.7305,413.7239,413.7701,5917.0
2022-06-08 12:40:00,448.25,448.35,447.53,447.91,5103.0,413.964,414.0564,413.2991,413.65,5103.0
2022-06-08 12:45:00,447.55,448.41,447.04,448.21,8653.0,413.3176,414.1118,412.8466,413.9271,8653.0
2022-06-08 12:50:00,448.23,448.4,447.82,448.18,5017.0,413.9456,414.1026,413.5669,413.8994,5017.0
2022-06-08 12:55:00,448.27,449.29,448.16,449.29,5649.0,413.9825,414.9245,413.8809,414.9245,5649.0
2022-06-08 13:00:00,449.12,449.44,448.47,448.69,9612.0,414.7675,415.063,414.1672,414.3704,9612.0
2022-06-08 13:05:00,448.57,449.43,448.57,449.43,2445.0,414.2596,415.0538,414.2596,415.0538,2445.0
2022-06-08 13:10:00,449.25,449.34,448.71,448.71,1690.0,414.8875,414.9707,414.3888,414.3888,1690.0
2022-06-08 13:15:00,448.71,448.99,448.57,448.94,3979.0,414.3888,414.6474,414.2596,414.6013,3979.0
2022-06-08 13:20:00,448.8,448.86,448.56,448.63,1610.0,414.472,414.5274,414.2503,414.315,1610.0
2022-06-08 13:25:00,448.31,448.37,447.85,448.04,8969.0,414.0194,414.0749,413.5946,413.7701,8969.0
2022-06-08 13:30:00,448.16,448.16,446.14,446.16,10043.0,413.8809,413.8809,412.0154,412.0339,10043.0
2022-06-08 13:35:00,446.05,446.12,444.65,445.07,12212.0,411.9323,411.997,410.6394,411.0273,12212.0
2022-06-08 13:40:00,444.9,446.64,444.9,446.57,4355.0,410.8703,412.4772,410.8703,412.4125,4355.0
2022-06-08 13:45:00,446.73,446.8,446.39,446.67,2545.0,412.5603,412.6249,412.2463,412.5049,2545.0
2022-06-08 13:50:00,446.66,446.66,445.34,445.38,2902.0,412.4957,412.4957,411.2766,411.3136,2902.0
2022-06-08 13:55:00,445.31,445.34,444.53,444.72,5567.0,411.2489,411.2766,410.5286,410.704,5567.0
2022-06-08 14:00:00,444.62,445.09,444.59,445.07,5316.0,410.6117,411.0457,410.584,411.0273,5316.0
2022-06-08 14:05:00,445.04,445.75,444.89,445.17,6280.0,410.9996,411.6553,410.861,411.1196,6280.0
2022-06-08 14:10:00,445.24,445.65,445.02,445.02,2419.0,411.1843,411.5629,410.9811,410.9811,2419.0
2022-06-08 14:15:00,445.04,445.35,444.88,445.24,3770.0,410.9996,411.2859,410.8518,411.1843,3770.0
2022-06-08 14:20:00,445.35,445.59,445.0,445.05,3250.0,411.2859,411.5075,410.9626,411.0088,3250.0
2022-06-08 14:25:00,444.93,444.93,444.45,444.83,4513.0,410.898,410.898,410.4547,410.8056,4513.0
2022-06-08 14:30:00,444.91,445.1,444.01,444.01,4444.0,410.8795,411.055,410.0483,410.0483,4444.0
2022-06-08 14:35:00,443.88,444.2,443.7,444.01,10211.0,409.9283,410.2238,409.7621,410.0483,10211.0
2022-06-08 14:40:00,444.17,444.39,443.6,444.39,6411.0,410.1961,410.3993,409.6697,410.3993,6411.0
2022-06-08 14:45:00,444.34,444.34,443.75,444.0,7671.0,410.3531,410.3531,409.8082,410.0391,7671.0
2022-06-08 14:50:00,443.88,444.06,443.6,443.95,4309.0,409.9283,410.0945,409.6697,409.9929,4309.0
2022-06-08 14:55:00,443.95,444.41,443.86,444.14,5449.0,409.9929,410.4178,409.9098,410.1684,5449.0
2022-06-08 15:00:00,444.12,444.17,443.7,444.16,2610.0,410.1499,410.1961,409.7621,410.1869,2610.0
2022-06-08 15:05:00,444.24,444.5,444.03,444.5,4810.0,410.2608,410.5009,410.0668,410.5009,4810.0
2022-06-08 15:10:00,444.39,445.28,444.38,445.28,3848.0,410.3993,411.2212,410.39,411.2212,3848.0
2022-06-08 15:15:00,445.29,445.37,444.95,445.3,4909.0,411.2304,411.3043,410.9164,411.2397,4909.0
2022-06-08 15:20:00,445.53,446.13,445.52,445.89,3157.0,411.4521,412.0062,411.4428,411.7845,3157.0
2022-06-08 15:25:00,446.03,446.18,445.63,445.64,2150.0,411.9138,412.0524,411.5444,411.5537,2150.0
2022-06-08 15:30:00,445.73,445.85,445.03,445.31,7125.0,411.6368,411.7476,410.9903,411.2489,7125.0
2022-06-08 15:35:00,445.41,445.41,445.24,445.33,5764.0,411.3413,411.3413,411.1843,411.2674,5764.0
2022-06-08 15:40:00,445.19,445.28,444.33,444.81,24864.0,411.1381,411.2212,410.3439,410.7872,24864.0
2022-06-08 15:45:00,444.8,444.8,443.62,443.65,15321.0,410.7779,410.7779,409.6882,409.7159,15321.0
2022-06-08 15:50:00,443.53,444.0,443.24,443.45,13994.0,409.6051,410.0391,409.3372,409.5312,13994.0
2022-06-08 15:55:00,443.68,443.71,442.91,443.42,28417.0,409.7436,409.7713,409.0325,409.5035,28417.0
2022-06-09 09:30:00,443.42,443.42,441.09,441.9,16629.0,409.5035,409.5035,407.3517,408.0997,16629.0
2022-06-09 09:35:00,442.39,443.55,442.15,443.08,8511.0,408.5523,409.6235,408.3306,409.1895,8511.0
2022-06-09 09:40:00,443.27,443.46,442.16,442.16,6366.0,409.3649,409.5404,408.3398,408.3398,6366.0
2022-06-09 09:45:00,441.5,441.86,440.69,440.69,7517.0,407.7303,408.0628,406.9823,406.9823,7517.0
2022-06-09 09:50:00,440.89,443.02,440.71,442.13,10611.0,407.167,409.1341,407.0008,408.3121,10611.0
2022-06-09 09:55:00,442.37,442.74,442.37,442.66,2800.0,408.5338,408.8755,408.5338,408.8016,2800.0
2022-06-09 10:00:00,442.89,442.96,442.08,442.27,2705.0,409.014,409.0787,408.266,408.4414,2705.0
2022-06-09 10:05:00,442.31,442.57,441.56,441.56,2297.0,408.4784,408.7185,407.7857,407.7857,2297.0
2022-06-09 10:10:00,441.63,441.63,440.16,440.6,6179.0,407.8504,407.8504,406.4928,406.8992,6179.0
2022-06-09 10:15:00,440.48,441.77,440.44,441.77,5003.0,406.7883,407.9797,406.7514,407.9797,5003.0
2022-06-09 10:20:00,441.83,441.83,440.63,441.2,3611.0,408.0351,408.0351,406.9269,407.4533,3611.0
2022-06-09 10:25:00,440.94,440.94,439.62,440.0,14348.0,407.2132,407.2132,405.9941,406.3451,14348.0
2022-06-09 10:30:00,440.1,440.71,439.81,440.12,4664.0,406.4374,407.0008,406.1696,406.4559,4664.0
2022-06-09 10:35:00,439.93,440.46,439.61,439.84,1805.0,406.2804,406.7699,405.9849,406.1973,1805.0
2022-06-09 10:40:00,440.06,440.07,438.82,439.08,8840.0,406.4005,406.4097,405.2553,405.4954,8840.0
2022-06-09 10:45:00,439.62,440.06,439.05,439.38,5730.0,405.9941,406.4005,405.4677,405.7725,5730.0
2022-06-09 10:50:00,439.3,439.3,438.2,438.95,3115.0,405.6986,405.6986,404.6827,405.3754,3115.0
2022-06-09 10:55:00,438.81,439.46,438.75,439.31,4413.0,405.2461,405.8464,405.1907,405.7078,4413.0
2022-06-09 11:00:00,439.15,439.6,438.68,438.68,4471.0,405.5601,405.9757,405.126,405.126,4471.0
2022-06-09 11:05:00,438.37,438.53,437.77,438.25,8207.0,404.8397,404.9875,404.2856,404.7289,8207.0
2022-06-09 11:10:00,438.15,438.35,437.78,438.21,6139.0,404.6366,404.8213,404.2949,404.692,6139.0
2022-06-09 11:15:00,438.28,438.39,437.8,437.84,4469.0,404.7566,404.8582,404.3133,404.3503,4469.0
2022-06-09 11:20:00,437.91,437.94,437.44,437.77,3100.0,404.4149,404.4426,403.9809,404.2856,3100.0
2022-06-09 11:25:00,437.77,438.1,437.35,437.47,5873.0,404.2856,404.5904,403.8978,404.0086,5873.0
2022-06-09 11:30:00,437.56,437.61,437.03,437.04,2040.0,404.0917,404.1379,403.6022,403.6115,2040.0
2022-06-09 11:35:00,437.0,437.67,437.0,437.25,5115.0,403.5745,404.1933,403.5745,403.8054,5115.0
2022-06-09 11:40:00,437.29,438.46,437.15,438.11,6364.0,403.8423,404.9229,403.7131,404.5996,6364.0
2022-06-09 11:45:00,437.85,438.16,436.8,436.82,5520.0,404.3595,404.6458,403.3898,403.4083,5520.0
2022-06-09 11:50:00,437.1,437.1,436.82,436.93,2322.0,403.6669,403.6669,403.4083,403.5099,2322.0
2022-06-09 11:55:00,437.02,437.93,436.78,437.75,2693.0,403.593,404.4334,403.3714,404.2672,2693.0
2022-06-09 12:00:00,437.74,438.09,437.74,437.96,4943.0,404.2579,404.5812,404.2579,404.4611,4943.0
2022-06-09 12:05:00,437.96,438.02,437.42,437.56,3910.0,404.4611,404.5165,403.9624,404.0917,3910.0
2022-06-09 12:10:00,437.61,437.61,436.75,437.0,3178.0,404.1379,404.1379,403.3437,403.5745,3178.0
2022-06-09 12:15:00,436.89,437.1,436.83,436.83,2606.0,403.4729,403.6669,403.4175,403.4175,2606.0
2022-06-09 12:20:00,436.88,437.46,436.75,437.35,1335.0,403.4637,403.9993,403.3437,403.8978,1335.0
2022-06-09 12:25:00,437.53,437.82,437.49,437.49,2638.0,404.064,404.3318,404.0271,404.0271,2638.0
2022-06-09 12:30:00,437.75,438.04,437.59,438.04,2532.0,404.2672,404.535,404.1194,404.535,2532.0
2022-06-09 12:35:00,438.01,438.02,437.64,437.96,2700.0,404.5073,404.5165,404.1656,404.4611,2700.0
2022-06-09 12:40:00,438.15,438.45,437.99,438.3,3469.0,404.6366,404.9136,404.4888,404.7751,3469.0
2022-06-09 12:45:00,438.31,438.32,438.17,438.32,950.0,404.7843,404.7936,404.655,404.7936,950.0
2022-06-09 12:50:00,438.3,439.23,438.03,438.96,18776.0,404.7751,405.634,404.5257,405.3846,18776.0
2022-06-09 12:55:00,439.0,439.4,438.88,439.14,2855.0,405.4216,405.791,405.3107,405.5508,2855.0
2022-06-09 13:00:00,439.68,440.56,439.68,440.43,3594.0,406.0495,406.8622,406.0495,406.7422,3594.0
2022-06-09 13:05:00,440.11,440.2,439.85,440.15,1977.0,406.4467,406.5298,406.2065,406.4836,1977.0
2022-06-09 13:10:00,440.09,440.32,439.81,439.81,1639.0,406.4282,406.6406,406.1696,406.1696,1639.0
2022-06-09 13:15:00,439.94,439.96,439.59,439.76,1701.0,406.2897,406.3081,405.9664,406.1234,1701.0
2022-06-09 13:20:00,439.68,439.77,439.33,439.39,2118.0,406.0495,406.1327,405.7263,405.7817,2118.0
2022-06-09 13:25:00,439.49,439.49,438.88,438.97,3505.0,405.8741,405.8741,405.3107,405.3938,3505.0
2022-06-09 13:30:00,438.98,438.98,438.43,438.43,3742.0,405.4031,405.4031,404.8952,404.8952,3742.0
2022-06-09 13:35:00,438.57,438.84,438.37,438.73,2866.0,405.0244,405.2738,404.8397,405.1722,2866.0
2022-06-09 13:40:00,438.73,438.81,438.52,438.72,1271.0,405.1722,405.2461,404.9783,405.163,1271.0
2022-06-09 13:45:00,439.18,439.38,439.01,439.01,1918.0,405.5878,405.7725,405.4308,405.4308,1918.0
2022-06-09 13:50:00,439.0,439.33,438.67,439.25,4669.0,405.4216,405.7263,405.1168,405.6524,4669.0
2022-06-09 13:55:00,439.31,439.94,439.11,439.94,2756.0,405.7078,406.2897,405.5231,406.2897,2756.0
2022-06-09 14:00:00,439.85,439.85,439.34,439.34,2536.0,406.2065,406.2065,405.7355,405.7355,2536.0
2022-06-09 14:05:00,439.4,439.68,439.31,439.31,2766.0,405.791,406.0495,405.7078,405.7078,2766.0
2022-06-09 14:10:00,439.1,439.29,439.08,439.12,693.0,405.5139,405.6894,405.4954,405.5324,693.0
2022-06-09 14:15:00,439.11,439.41,438.99,438.99,2188.0,405.5231,405.8002,405.4123,405.4123,2188.0
2022-06-09 14:20:00,439.0,439.0,438.48,438.58,975.0,405.4216,405.4216,404.9413,405.0337,975.0
2022-06-09 14:25:00,438.58,438.69,438.58,438.65,600.0,405.0337,405.1353,405.0337,405.0983,600.0
2022-06-09 14:30:00,438.52,438.52,438.36,438.37,1700.0,404.9783,404.9783,404.8305,404.8397,1700.0
2022-06-09 14:35:00,438.42,438.5,437.99,438.05,6401.0,404.8859,404.9598,404.4888,404.5442,6401.0
2022-06-09 14:40:00,437.95,438.69,437.95,438.5,7226.0,404.4519,405.1353,404.4519,404.9598,7226.0
2022-06-09 14:45:00,438.5,438.65,438.31,438.36,8016.0,404.9598,405.0983,404.7843,404.8305,8016.0
2022-06-09 14:50:00,438.47,438.92,438.42,438.58,4485.0,404.9321,405.3477,404.8859,405.0337,4485.0
2022-06-09 14:55:00,438.45,439.25,438.33,438.39,5383.0,404.9136,405.6524,404.8028,404.8582,5383.0
2022-06-09 15:00:00,438.64,438.64,437.94,437.94,4152.0,405.0891,405.0891,404.4426,404.4426,4152.0
2022-06-09 15:05:00,437.9,438.1,437.37,437.4,4330.0,404.4057,404.5904,403.9162,403.9439,4330.0
2022-06-09 15:10:00,437.41,437.59,437.18,437.44,3753.0,403.9532,404.1194,403.7408,403.9809,3753.0
2022-06-09 15:15:00,437.3,437.53,437.0,437.53,10233.0,403.8516,404.064,403.5745,404.064,10233.0
2022-06-09 15:20:00,437.6,437.77,436.92,437.02,9204.0,404.1286,404.2856,403.5006,403.593,9204.0
2022-06-09 15:25:00,437.05,437.1,436.28,436.5,9194.0,403.6207,403.6669,402.9096,403.1128,9194.0
2022-06-09 15:30:00,436.39,436.48,435.69,435.94,18699.0,403.0112,403.0943,402.3647,402.5956,18699.0
2022-06-09 15:35:00,435.8,435.84,435.27,435.31,16853.0,402.4663,402.5033,401.9769,402.0138,16853.0
2022-06-09 15:40:00,435.38,435.39,433.93,434.5,26576.0,402.0784,402.0877,400.7393,401.2658,26576.0
2022-06-09 15:45:00,434.4,434.51,433.09,433.24,11552.0,401.1734,401.275,399.9636,400.1021,11552.0
2022-06-09 15:50:00,433.11,433.99,433.03,433.63,18746.0,399.9821,400.7948,399.9082,400.4623,18746.0
2022-06-09 15:55:00,433.72,433.72,432.5,432.66,56181.0,400.5454,400.5454,399.4187,399.5665,56181.0
2022-06-10 09:30:00,431.0,431.0,427.03,427.31,52807.0,398.0335,398.0335,394.3671,394.6257,52807.0
2022-06-10 09:35:00,427.36,428.34,425.75,428.34,9354.0,394.6719,395.5769,393.185,395.5769,9354.0
2022-06-10 09:40:00,428.29,430.04,428.15,428.8,26331.0,395.5307,397.1469,395.4015,396.0017,26331.0
2022-06-10 09:45:00,428.73,430.61,428.06,430.37,15264.0,395.9371,397.6733,395.3183,397.4516,15264.0
2022-06-10 09:50:00,430.13,430.79,429.02,429.02,8509.0,397.23,397.8395,396.2049,396.2049,8509.0
2022-06-10 09:55:00,429.13,431.0,429.12,431.0,5000.0,396.3065,398.0335,396.2973,398.0335,5000.0
2022-06-10 10:00:00,430.92,430.92,428.5,428.5,7600.0,397.9596,397.9596,395.7247,395.7247,7600.0
2022-06-10 10:05:00,428.73,429.66,428.54,428.88,7528.0,395.9371,396.796,395.7616,396.0756,7528.0
2022-06-10 10:10:00,429.31,429.49,428.56,429.22,5209.0,396.4727,396.639,395.7801,396.3896,5209.0
2022-06-10 10:15:00,429.18,429.6,428.15,428.15,3844.0,396.3527,396.7405,395.4015,395.4015,3844.0
2022-06-10 10:20:00,428.27,429.01,428.19,428.28,5185.0,395.5123,396.1957,395.4384,395.5215,5185.0
2022-06-10 10:25:00,428.14,428.45,427.89,428.14,4849.0,395.3922,395.6785,395.1613,395.3922,4849.0
2022-06-10 10:30:00,428.35,429.13,428.0,429.13,6175.0,395.5862,396.3065,395.2629,396.3065,6175.0
2022-06-10 10:35:00,429.75,430.0,429.06,429.22,9859.0,396.8791,397.1099,396.2418,396.3896,9859.0
2022-06-10 10:40:00,429.27,429.73,429.06,429.49,4948.0,396.4358,396.8606,396.2418,396.639,4948.0
2022-06-10 10:45:00,429.73,430.53,429.54,430.34,4066.0,396.8606,397.5994,396.6851,397.4239,4066.0
2022-06-10 10:50:00,430.65,430.81,430.15,430.37,5820.0,397.7102,397.858,397.2485,397.4516,5820.0
2022-06-10 10:55:00,430.4,430.4,429.5,429.6,1622.0,397.4794,397.4794,396.6482,396.7405,1622.0
2022-06-10 11:00:00,428.92,429.93,428.75,429.63,9498.0,396.1126,397.0453,395.9556,396.7683,9498.0
2022-06-10 11:05:00,429.51,429.55,428.93,429.55,3318.0,396.6574,396.6944,396.1218,396.6944,3318.0
2022-06-10 11:10:00,429.48,429.5,428.84,428.85,5380.0,396.6297,396.6482,396.0387,396.0479,5380.0
2022-06-10 11:15:00,428.74,428.96,428.39,428.52,2765.0,395.9463,396.1495,395.6231,395.7432,2765.0
2022-06-10 11:20:00,428.76,429.12,428.14,428.15,4044.0,395.9648,396.2973,395.3922,395.4015,4044.0
2022-06-10 11:25:00,428.23,428.88,428.07,428.47,3222.0,395.4753,396.0756,395.3276,395.697,3222.0
2022-06-10 11:30:00,428.5,428.53,427.81,428.22,4362.0,395.7247,395.7524,395.0875,395.4661,4362.0
2022-06-10 11:35:00,428.22,428.73,427.89,428.23,3500.0,395.4661,395.9371,395.1613,395.4753,3500.0
2022-06-10 11:40:00,428.18,429.5,428.18,429.5,1851.0,395.4292,396.6482,395.4292,396.6482,1851.0
2022-06-10 11:45:00,429.67,429.97,429.61,429.62,3053.0,396.8052,397.0822,396.7498,396.759,3053.0
2022-06-10 11:50:00,429.48,429.73,429.21,429.64,2422.0,396.6297,396.8606,396.3804,396.7775,2422.0
2022-06-10 11:55:00,429.56,430.29,429.46,430.29,25834.0,396.7036,397.3778,396.6113,397.3778,25834.0
2022-06-10 12:00:00,430.5,430.59,429.97,430.09,4209.0,397.5717,397.6548,397.0822,397.1931,4209.0
2022-06-10 12:05:00,430.2,431.09,430.19,431.09,6990.0,397.2947,398.1166,397.2854,398.1166,6990.0
2022-06-10 12:10:00,431.2,431.59,430.75,431.02,3938.0,398.2182,398.5783,397.8026,398.0519,3938.0
2022-06-10 12:15:00,431.31,431.87,431.04,431.75,9003.0,398.3197,398.8369,398.0704,398.7261,9003.0
2022-06-10 12:20:00,432.0,432.62,431.78,431.99,8352.0,398.957,399.5295,398.7538,398.9477,8352.0
2022-06-10 12:25:00,431.74,431.98,431.23,431.76,2522.0,398.7169,398.9385,398.2459,398.7353,2522.0
2022-06-10 12:30:00,431.91,432.1,431.33,431.41,1722.0,398.8739,399.0493,398.3382,398.4121,1722.0
2022-06-10 12:35:00,431.68,432.23,431.53,431.92,1700.0,398.6614,399.1694,398.5229,398.8831,1700.0
2022-06-10 12:40:00,431.97,432.03,431.51,431.55,4112.0,398.9293,398.9847,398.5045,398.5414,4112.0
2022-06-10 12:45:00,431.5,431.7,431.02,431.16,1533.0,398.4952,398.6799,398.0519,398.1812,1533.0
2022-06-10 12:50:00,431.16,431.29,430.83,431.14,3603.0,398.1812,398.3013,397.8765,398.1628,3603.0
2022-06-10 12:55:00,431.13,431.19,430.93,431.13,9621.0,398.1535,398.2089,397.9688,398.1535,9621.0
2022-06-10 13:00:00,430.99,431.09,430.59,430.6,2600.0,398.0242,398.1166,397.6548,397.6641,2600.0
2022-06-10 13:05:00,430.55,431.41,430.55,431.06,6904.0,397.6179,398.4121,397.6179,398.0889,6904.0
2022-06-10 13:10:00,430.97,431.17,430.58,430.63,4106.0,398.0058,398.1905,397.6456,397.6918,4106.0
2022-06-10 13:15:00,430.73,430.92,430.55,430.92,800.0,397.7841,397.9596,397.6179,397.9596,800.0
2022-06-10 13:20:00,431.19,431.2,430.72,431.13,1520.0,398.2089,398.2182,397.7749,398.1535,1520.0
2022-06-10 13:25:00,431.03,431.71,431.03,431.71,700.0,398.0612,398.6892,398.0612,398.6892,700.0
2022-06-10 13:30:00,431.94,431.94,431.0,431.25,4499.0,398.9016,398.9016,398.0335,398.2643,4499.0
2022-06-10 13:35:00,431.32,431.63,431.3,431.54,4372.0,398.329,398.6153,398.3105,398.5322,4372.0
2022-06-10 13:40:00,431.37,431.37,431.09,431.24,1350.0,398.3752,398.3752,398.1166,398.2551,1350.0
2022-06-10 13:45:00,431.35,431.79,431.01,431.79,3526.0,398.3567,398.763,398.0427,398.763,3526.0
2022-06-10 13:50:00,431.89,432.2,431.37,431.38,5402.0,398.8554,399.1417,398.3752,398.3844,5402.0
2022-06-10 13:55:00,431.25,431.4,430.98,431.32,10525.0,398.2643,398.4029,398.015,398.329,10525.0
2022-06-10 14:00:00,431.17,431.24,430.74,431.14,2908.0,398.1905,398.2551,397.7933,398.1628,2908.0
2022-06-10 14:05:00,431.11,431.64,431.1,431.37,3463.0,398.135,398.6245,398.1258,398.3752,3463.0
2022-06-10 14:10:00,431.58,431.83,430.83,430.98,7390.0,398.5691,398.8,397.8765,398.015,7390.0
2022-06-10 14:15:00,431.07,431.79,431.02,431.79,12284.0,398.0981,398.763,398.0519,398.763,12284.0
2022-06-10 14:20:00,432.36,432.56,432.22,432.44,2971.0,399.2894,399.4741,399.1601,399.3633,2971.0
2022-06-10 14:25:00,432.5,432.79,431.89,431.97,2800.0,399.4187,399.6865,398.8554,398.9293,2800.0
2022-06-10 14:30:00,432.18,432.3,431.93,432.16,3084.0,399.1232,399.234,398.8923,399.1047,3084.0
2022-06-10 14:35:00,432.08,432.35,432.08,432.16,3577.0,399.0309,399.2802,399.0309,399.1047,3577.0
2022-06-10 14:40:00,432.07,432.07,431.36,431.64,2408.0,399.0216,399.0216,398.3659,398.6245,2408.0
2022-06-10 14:45:00,431.74,432.07,431.73,431.99,2880.0,398.7169,399.0216,398.7076,398.9477,2880.0
2022-06-10 14:50:00,431.96,432.26,431.76,432.2,8047.0,398.92,399.1971,398.7353,399.1417,8047.0
2022-06-10 14:55:00,432.13,432.75,432.13,432.64,7925.0,399.077,399.6496,399.077,399.548,7925.0
2022-06-10 15:00:00,432.6,433.0,432.25,432.25,5954.0,399.5111,399.8805,399.1879,399.1879,5954.0
2022-06-10 15:05:00,432.21,432.4,432.0,432.27,2578.0,399.1509,399.3264,398.957,399.2063,2578.0
2022-06-10 15:10:00,432.15,432.91,432.15,432.81,2450.0,399.0955,399.7974,399.0955,399.705,2450.0
2022-06-10 15:15:00,433.18,433.43,432.95,433.32,2873.0,400.0467,400.2776,399.8343,400.176,2873.0
2022-06-10 15:20:00,433.25,433.25,432.33,433.11,4127.0,400.1114,400.1114,399.2617,399.9821,4127.0
2022-06-10 15:25:00,433.52,434.03,433.36,433.58,3281.0,400.3607,400.8317,400.2129,400.4161,3281.0
2022-06-10 15:30:00,433.51,434.09,433.24,433.73,12794.0,400.3515,400.8871,400.1021,400.5546,12794.0
2022-06-10 15:35:00,433.81,434.35,433.61,433.84,10024.0,400.6285,401.1272,400.4438,400.6562,10024.0
2022-06-10 15:40:00,433.75,433.96,432.29,432.44,13161.0,400.5731,400.7671,399.2248,399.3633,13161.0
2022-06-10 15:45:00,432.5,432.5,430.89,431.64,24663.0,399.4187,399.4187,397.9319,398.6245,24663.0
2022-06-10 15:50:00,431.6,432.1,430.95,431.1,20017.0,398.5876,399.0493,397.9873,398.1258,20017.0
2022-06-10 15:55:00,431.07,431.36,429.92,430.03,55543.0,398.0981,398.3659,397.0361,397.1377,55543.0
2022-06-13 09:30:00,424.4,425.24,423.13,424.82,42267.0,391.9383,392.714,390.7654,392.3262,42267.0
2022-06-13 09:35:00,424.33,424.74,422.31,423.27,16518.0,391.8736,392.2523,390.0081,390.8947,16518.0
2022-06-13 09:40:00,423.73,424.56,422.82,422.82,11093.0,391.3195,392.086,390.4791,390.4791,11093.0
2022-06-13 09:45:00,423.12,423.9,422.77,423.04,25752.0,390.7562,391.4765,390.433,390.6823,25752.0
2022-06-13 09:50:00,423.01,424.15,423.0,423.9,20987.0,390.6546,391.7074,390.6454,391.4765,20987.0
2022-06-13 09:55:00,423.81,424.44,423.31,423.41,11456.0,391.3934,391.9752,390.9317,391.024,11456.0
2022-06-13 10:00:00,423.53,424.27,423.33,423.9,6843.0,391.1348,391.8182,390.9501,391.4765,6843.0
2022-06-13 10:05:00,424.05,424.64,423.85,424.13,11834.0,391.6151,392.1599,391.4304,391.6889,11834.0
2022-06-13 10:10:00,423.79,424.08,423.02,423.1,16050.0,391.3749,391.6428,390.6638,390.7377,16050.0
2022-06-13 10:15:00,423.19,423.19,421.52,421.85,11639.0,390.8208,390.8208,389.2786,389.5833,11639.0
2022-06-13 10:20:00,421.67,422.84,421.66,422.84,10023.0,389.4171,390.4976,389.4079,390.4976,10023.0
2022-06-13 10:25:00,422.9,422.9,421.98,422.5,7735.0,390.553,390.553,389.7034,390.1836,7735.0
2022-06-13 10:30:00,422.59,423.81,422.51,423.78,8122.0,390.2667,391.3934,390.1928,391.3657,8122.0
2022-06-13 10:35:00,423.69,425.29,423.59,425.12,6080.0,391.2826,392.7602,391.1902,392.6032,6080.0
2022-06-13 10:40:00,424.94,425.1,423.31,423.31,17449.0,392.437,392.5847,390.9317,390.9317,17449.0
2022-06-13 10:45:00,423.06,423.06,422.01,422.35,12921.0,390.7008,390.7008,389.7311,390.0451,12921.0
2022-06-13 10:50:00,422.12,422.34,421.67,422.08,3816.0,389.8327,390.0359,389.4171,389.7957,3816.0
2022-06-13 10:55:00,422.19,422.9,421.98,422.54,5925.0,389.8973,390.553,389.7034,390.2206,5925.0
2022-06-13 11:00:00,422.45,423.54,422.28,423.35,11064.0,390.1374,391.1441,389.9804,390.9686,11064.0
2022-06-13 11:05:00,423.0,423.16,422.23,422.42,3178.0,390.6454,390.7931,389.9343,390.1097,3178.0
2022-06-13 11:10:00,422.07,422.95,422.07,422.93,6906.0,389.7865,390.5992,389.7865,390.5807,6906.0
2022-06-13 11:15:00,422.95,423.85,422.95,423.85,4067.0,390.5992,391.4304,390.5992,391.4304,4067.0
2022-06-13 11:20:00,423.88,424.88,423.78,424.88,7076.0,391.4581,392.3816,391.3657,392.3816,7076.0
2022-06-13 11:25:00,425.28,425.9,424.62,424.69,7668.0,392.751,393.3236,392.1415,392.2061,7668.0
2022-06-13 11:30:00,424.61,424.7,423.73,424.45,13554.0,392.1322,392.2153,391.3195,391.9845,13554.0
2022-06-13 11:35:00,424.56,425.45,424.45,425.14,10947.0,392.086,392.908,391.9845,392.6217,10947.0
2022-06-13 11:40:00,425.02,427.0,424.87,427.0,21580.0,392.5109,394.3394,392.3723,394.3394,21580.0
2022-06-13 11:45:00,426.8,426.99,425.69,425.93,5624.0,394.1547,394.3302,393.1296,393.3513,5624.0
2022-06-13 11:50:00,426.0,426.14,424.98,425.33,6500.0,393.4159,393.5452,392.4739,392.7972,6500.0
2022-06-13 11:55:00,425.51,426.02,425.51,426.0,2634.0,392.9634,393.4344,392.9634,393.4159,2634.0
2022-06-13 12:00:00,426.06,427.71,425.94,427.64,17294.0,393.4713,394.9951,393.3605,394.9305,17294.0
2022-06-13 12:05:00,427.65,428.36,427.23,427.33,27200.0,394.9397,395.5954,394.5518,394.6442,27200.0
2022-06-13 12:10:00,427.62,428.2,427.32,427.36,6370.0,394.912,395.4476,394.6349,394.6719,6370.0
2022-06-13 12:15:00,427.45,427.49,425.92,426.36,5025.0,394.755,394.7919,393.342,393.7484,5025.0
2022-06-13 12:20:00,426.45,426.9,426.39,426.39,8726.0,393.8315,394.2471,393.7761,393.7761,8726.0
2022-06-13 12:25:00,426.71,426.92,425.6,425.95,4310.0,394.0716,394.2655,393.0465,393.3697,4310.0
2022-06-13 12:30:00,425.99,427.15,425.51,426.95,3352.0,393.4067,394.4779,392.9634,394.2932,3352.0
2022-06-13 12:35:00,426.76,427.17,426.72,426.88,3122.0,394.1178,394.4964,394.0808,394.2286,3122.0
2022-06-13 12:40:00,426.72,426.72,425.24,425.68,14904.0,394.0808,394.0808,392.714,393.1204,14904.0
2022-06-13 12:45:00,425.38,425.72,425.3,425.72,1492.0,392.8433,393.1573,392.7694,393.1573,1492.0
2022-06-13 12:50:00,425.72,426.49,425.47,426.04,6895.0,393.1573,393.8684,392.9264,393.4528,6895.0
2022-06-13 12:55:00,426.04,426.2,425.44,425.44,1575.0,393.4528,393.6006,392.8987,392.8987,1575.0
2022-06-13 13:00:00,425.74,425.74,425.02,425.52,11261.0,393.1758,393.1758,392.5109,392.9726,11261.0
2022-06-13 13:05:00,425.48,426.22,425.4,426.22,5065.0,392.9357,393.6191,392.8618,393.6191,5065.0
2022-06-13 13:10:00,426.06,426.24,425.8,425.8,4527.0,393.4713,393.6375,393.2312,393.2312,4527.0
2022-06-13 13:15:00,425.94,426.13,425.91,425.94,3096.0,393.3605,393.536,393.3328,393.3605,3096.0
2022-06-13 13:20:00,425.8,425.8,424.75,425.08,10711.0,393.2312,393.2312,392.2615,392.5663,10711.0
2022-06-13 13:25:00,425.0,425.25,424.89,425.25,6157.0,392.4924,392.7233,392.3908,392.7233,6157.0
2022-06-13 13:30:00,425.28,425.76,424.84,424.84,3432.0,392.751,393.1943,392.3446,392.3446,3432.0
2022-06-13 13:35:00,424.79,425.35,424.69,425.35,3530.0,392.2985,392.8156,392.2061,392.8156,3530.0
2022-06-13 13:40:00,425.87,426.82,425.75,426.82,4325.0,393.2958,394.1732,393.185,394.1732,4325.0
2022-06-13 13:45:00,426.82,428.24,426.82,428.18,4330.0,394.1732,395.4846,394.1732,395.4292,4330.0
2022-06-13 13:50:00,428.26,428.27,426.59,426.78,4715.0,395.503,395.5123,393.9608,394.1362,4715.0
2022-06-13 13:55:00,426.83,427.73,426.78,427.58,2468.0,394.1824,395.0136,394.1362,394.8751,2468.0
2022-06-13 14:00:00,427.53,427.56,426.68,427.32,5138.0,394.8289,394.8566,394.0439,394.6349,5138.0
2022-06-13 14:05:00,427.26,427.26,426.63,426.77,3701.0,394.5795,394.5795,393.9977,394.127,3701.0
2022-06-13 14:10:00,426.61,427.04,426.18,426.61,3404.0,393.9792,394.3764,393.5821,393.9792,3404.0
2022-06-13 14:15:00,426.74,427.17,426.59,426.83,2108.0,394.0993,394.4964,393.9608,394.1824,2108.0
2022-06-13 14:20:00,427.18,427.48,426.83,427.0,4648.0,394.5056,394.7827,394.1824,394.3394,4648.0
2022-06-13 14:25:00,426.93,427.0,426.26,426.53,2056.0,394.2748,394.3394,393.656,393.9054,2056.0
2022-06-13 14:30:00,426.46,426.52,425.5,426.03,3203.0,393.8407,393.8961,392.9541,393.4436,3203.0
2022-06-13 14:35:00,426.11,427.12,425.91,426.7,4529.0,393.5175,394.4502,393.3328,394.0624,4529.0
2022-06-13 14:40:00,426.55,426.92,426.23,426.34,2529.0,393.9238,394.2655,393.6283,393.7299,2529.0
2022-06-13 14:45:00,426.49,426.73,425.88,426.17,4819.0,393.8684,394.0901,393.3051,393.5729,4819.0
2022-06-13 14:50:00,426.03,426.08,425.15,425.33,6287.0,393.4436,393.4898,392.6309,392.7972,6287.0
2022-06-13 14:55:00,425.05,425.25,424.66,425.19,10607.0,392.5386,392.7233,392.1784,392.6679,10607.0
2022-06-13 15:00:00,424.95,425.61,424.58,425.4,5764.0,392.4462,393.0557,392.1045,392.8618,5764.0
2022-06-13 15:05:00,425.28,425.4,424.59,424.85,3956.0,392.751,392.8618,392.1138,392.3539,3956.0
2022-06-13 15:10:00,424.73,424.99,424.63,424.99,6191.0,392.243,392.4832,392.1507,392.4832,6191.0
2022-06-13 15:15:00,425.04,426.48,424.56,425.26,11289.0,392.5293,393.8592,392.086,392.7325,11289.0
2022-06-13 15:20:00,425.06,425.35,424.53,424.76,10962.0,392.5478,392.8156,392.0583,392.2707,10962.0
2022-06-13 15:25:00,424.73,425.1,424.63,424.65,5873.0,392.243,392.5847,392.1507,392.1692,5873.0
2022-06-13 15:30:00,424.5,424.6,423.31,423.66,15169.0,392.0306,392.123,390.9317,391.2549,15169.0
2022-06-13 15:35:00,423.86,424.54,423.26,423.32,11491.0,391.4396,392.0676,390.8855,390.9409,11491.0
2022-06-13 15:40:00,423.42,423.47,422.6,422.77,17897.0,391.0332,391.0794,390.276,390.433,17897.0
2022-06-13 15:45:00,422.68,423.65,422.47,423.11,14044.0,390.3498,391.2457,390.1559,390.747,14044.0
2022-06-13 15:50:00,423.15,423.4,422.18,423.4,27470.0,390.7839,391.0148,389.8881,391.0148,27470.0
2022-06-13 15:55:00,423.5,424.4,423.17,424.05,54765.0,391.1071,391.9383,390.8024,391.6151,54765.0
2022-06-14 09:30:00,424.01,424.16,421.0,423.96,27506.0,391.5781,391.7166,388.7983,391.5319,27506.0
2022-06-14 09:35:00,423.91,424.11,422.63,423.19,9473.0,391.4858,391.6705,390.3037,390.8208,9473.0
2022-06-14 09:40:00,422.86,423.27,421.8,422.65,10816.0,390.5161,390.8947,389.5372,390.3221,10816.0
2022-06-14 09:45:00,422.59,422.9,422.13,422.54,5842.0,390.2667,390.553,389.8419,390.2206,5842.0
2022-06-14 09:50:00,421.99,422.58,421.41,422.58,7079.0,389.7126,390.2575,389.177,390.2575,7079.0
2022-06-14 09:55:00,422.59,422.95,422.04,422.32,3555.0,390.2667,390.5992,389.7588,390.0174,3555.0
2022-06-14 10:00:00,422.18,423.36,422.05,422.06,8026.0,389.8881,390.9778,389.768,389.7773,8026.0
2022-06-14 10:05:00,422.32,422.46,421.79,422.16,6687.0,390.0174,390.1467,389.5279,389.8696,6687.0
2022-06-14 10:10:00,421.93,421.97,420.86,421.37,5484.0,389.6572,389.6942,388.6691,389.14,5484.0
2022-06-14 10:15:00,421.24,421.48,420.96,421.1,10799.0,389.02,389.2416,388.7614,388.8907,10799.0
2022-06-14 10:20:00,421.08,421.33,420.71,421.33,2234.0,388.8722,389.1031,388.5305,389.1031,2234.0
2022-06-14 10:25:00,420.89,421.15,420.55,420.55,2100.0,388.6968,388.9369,388.3828,388.3828,2100.0
2022-06-14 10:30:00,420.29,420.36,418.56,418.8,13308.0,388.1427,388.2073,386.545,386.7666,13308.0
2022-06-14 10:35:00,418.91,418.93,417.51,417.64,8395.0,386.8682,386.8867,385.5753,385.6953,8395.0
2022-06-14 10:40:00,417.38,417.53,415.51,415.94,23287.0,385.4552,385.5938,383.7283,384.1254,23287.0
2022-06-14 10:45:00,416.04,417.77,415.92,416.77,9209.0,384.2177,385.8154,384.1069,384.8919,9209.0
2022-06-14 10:50:00,416.66,418.15,416.62,417.25,13770.0,384.7903,386.1663,384.7534,385.3352,13770.0
2022-06-14 10:55:00,417.41,418.65,417.26,418.15,6009.0,385.4829,386.6281,385.3444,386.1663,6009.0
2022-06-14 11:00:00,418.32,418.44,417.83,417.94,7462.0,386.3233,386.4342,385.8708,385.9724,7462.0
2022-06-14 11:05:00,418.05,418.28,416.81,417.29,5337.0,386.074,386.2864,384.9288,385.3721,5337.0
2022-06-14 11:10:00,417.17,417.17,416.49,416.67,4049.0,385.2613,385.2613,384.6333,384.7995,4049.0
2022-06-14 11:15:00,416.8,416.8,415.96,416.32,8676.0,384.9196,384.9196,384.1438,384.4763,8676.0
2022-06-14 11:20:00,416.19,416.19,415.15,416.01,5853.0,384.3563,384.3563,383.3958,384.19,5853.0
2022-06-14 11:25:00,416.04,417.0,416.03,416.22,4799.0,384.2177,385.1043,384.2085,384.384,4799.0
2022-06-14 11:30:00,416.0,416.31,415.52,416.11,3878.0,384.1808,384.4671,383.7375,384.2824,3878.0
2022-06-14 11:35:00,416.06,416.56,416.0,416.36,5466.0,384.2362,384.698,384.1808,384.5133,5466.0
2022-06-14 11:40:00,416.1,416.65,416.1,416.38,4619.0,384.2731,384.7811,384.2731,384.5317,4619.0
2022-06-14 11:45:00,416.44,416.44,415.19,415.43,7385.0,384.5871,384.5871,383.4327,383.6544,7385.0
2022-06-14 11:50:00,415.53,415.77,415.02,415.19,16838.0,383.7467,383.9684,383.2757,383.4327,16838.0
2022-06-14 11:55:00,415.28,415.85,414.68,415.8,11220.0,383.5159,384.0423,382.9618,383.9961,11220.0
2022-06-14 12:00:00,415.64,415.65,414.21,414.83,8388.0,383.8483,383.8576,382.5277,383.1003,8388.0
2022-06-14 12:05:00,414.6,415.07,414.38,414.81,7659.0,382.8879,383.3219,382.6847,383.0818,7659.0
2022-06-14 12:10:00,414.78,415.29,414.52,414.53,5677.0,383.0541,383.5251,382.814,382.8232,5677.0
2022-06-14 12:15:00,414.43,414.94,413.81,414.94,6783.0,382.7309,383.2019,382.1583,383.2019,6783.0
2022-06-14 12:20:00,415.1,415.25,413.5,414.11,6490.0,383.3496,383.4882,381.872,382.4354,6490.0
2022-06-14 12:25:00,414.0,414.0,413.57,413.6,4389.0,382.3338,382.3338,381.9367,381.9644,4389.0
2022-06-14 12:30:00,413.52,413.61,412.27,412.69,5696.0,381.8905,381.9736,380.7361,381.124,5696.0
2022-06-14 12:35:00,412.68,412.76,411.75,412.18,6380.0,381.1147,381.1886,380.2559,380.653,6380.0
2022-06-14 12:40:00,412.16,412.38,411.89,411.9,4866.0,380.6345,380.8377,380.3852,380.3944,4866.0
2022-06-14 12:45:00,411.75,411.87,411.27,411.72,6933.0,380.2559,380.3667,379.8126,380.2282,6933.0
2022-06-14 12:50:00,411.76,411.76,411.31,411.5,3800.0,380.2651,380.2651,379.8495,380.025,3800.0
2022-06-14 12:55:00,411.58,412.05,411.48,412.04,4338.0,380.0989,380.5329,380.0065,380.5237,4338.0
2022-06-14 13:00:00,412.43,412.6,412.18,412.48,4021.0,380.8839,381.0408,380.653,380.93,4021.0
2022-06-14 13:05:00,412.37,413.53,412.26,413.36,8680.0,380.8284,381.8997,380.7269,381.7427,8680.0
2022-06-14 13:10:00,413.46,413.46,412.47,412.93,11206.0,381.8351,381.8351,380.9208,381.3456,11206.0
2022-06-14 13:15:00,413.1,414.4,413.1,413.89,10086.0,381.5026,382.7032,381.5026,382.2322,10086.0
2022-06-14 13:20:00,413.89,414.07,413.46,413.46,7410.0,382.2322,382.3984,381.8351,381.8351,7410.0
2022-06-14 13:25:00,413.38,413.56,412.6,412.82,9835.0,381.7612,381.9274,381.0408,381.244,9835.0
2022-06-14 13:30:00,412.56,413.11,412.53,412.94,11477.0,381.0039,381.5118,380.9762,381.3548,11477.0
2022-06-14 13:35:00,413.08,413.11,412.3,412.77,4414.0,381.4841,381.5118,380.7638,381.1978,4414.0
2022-06-14 13:40:00,412.79,413.12,412.0,412.21,9816.0,381.2163,381.5211,380.4867,380.6807,9816.0
2022-06-14 13:45:00,412.21,412.64,411.9,412.32,2930.0,380.6807,381.0778,380.3944,380.7823,2930.0
2022-06-14 13:50:00,412.47,412.67,412.17,412.62,2302.0,380.9208,381.1055,380.6437,381.0593,2302.0
2022-06-14 13:55:00,412.53,413.01,412.39,412.39,4402.0,380.9762,381.4195,380.8469,380.8469,4402.0
2022-06-14 14:00:00,412.45,413.22,412.41,412.69,4851.0,380.9023,381.6134,380.8654,381.124,4851.0
2022-06-14 14:05:00,412.8,413.44,412.64,413.39,5849.0,381.2256,381.8166,381.0778,381.7704,5849.0
2022-06-14 14:10:00,413.21,413.23,411.63,411.64,3419.0,381.6042,381.6227,380.145,380.1543,3419.0
2022-06-14 14:15:00,411.8,412.28,411.75,412.16,5008.0,380.302,380.7453,380.2559,380.6345,5008.0
2022-06-14 14:20:00,412.2,412.62,412.08,412.14,6865.0,380.6714,381.0593,380.5606,380.616,6865.0
2022-06-14 14:25:00,411.84,411.96,411.52,411.72,3847.0,380.339,380.4498,380.0435,380.2282,3847.0
2022-06-14 14:30:00,411.56,411.65,411.11,411.64,6340.0,380.0804,380.1635,379.6648,380.1543,6340.0
2022-06-14 14:35:00,411.76,412.02,411.46,412.02,5363.0,380.2651,380.5052,379.988,380.5052,5363.0
2022-06-14 14:40:00,412.02,412.04,411.36,411.36,26548.0,380.5052,380.5237,379.8957,379.8957,26548.0
2022-06-14 14:45:00,411.42,411.76,411.19,411.62,4725.0,379.9511,380.2651,379.7387,380.1358,4725.0
2022-06-14 14:50:00,411.55,412.74,411.49,412.19,17100.0,380.0712,381.1701,380.0158,380.6622,17100.0
2022-06-14 14:55:00,412.11,412.9,411.83,412.81,4199.0,380.5883,381.3179,380.3297,381.2348,4199.0
2022-06-14 15:00:00,412.83,413.94,412.7,413.68,15123.0,381.2533,382.2784,381.1332,382.0382,15123.0
2022-06-14 15:05:00,413.78,413.78,413.29,413.32,4176.0,382.1306,382.1306,381.6781,381.7058,4176.0
2022-06-14 15:10:00,413.34,413.34,412.48,412.68,9867.0,381.7242,381.7242,380.93,381.1147,9867.0
2022-06-14 15:15:00,412.62,412.71,411.94,412.11,6554.0,381.0593,381.1424,380.4313,380.5883,6554.0
2022-06-14 15:20:00,412.22,412.52,412.07,412.38,5326.0,380.6899,380.967,380.5514,380.8377,5326.0
2022-06-14 15:25:00,412.26,413.52,412.26,413.29,6834.0,380.7269,381.8905,380.7269,381.6781,6834.0
2022-06-14 15:30:00,413.17,415.31,413.17,414.28,22667.0,381.5673,383.5436,381.5673,382.5923,22667.0
2022-06-14 15:35:00,414.46,415.57,414.36,415.27,6991.0,382.7586,383.7837,382.6662,383.5066,6991.0
2022-06-14 15:40:00,415.38,416.25,415.27,415.53,24986.0,383.6082,384.4117,383.5066,383.7467,24986.0
2022-06-14 15:45:00,415.5,417.17,415.3,416.94,33308.0,383.719,385.2613,383.5343,385.0489,33308.0
2022-06-14 15:50:00,417.07,417.1,415.52,416.21,32981.0,385.1689,385.1967,383.7375,384.3747,32981.0
2022-06-14 15:55:00,416.02,416.48,415.66,416.32,53529.0,384.1993,384.6241,383.8668,384.4763,53529.0
2022-06-15 09:30:00,417.56,419.0,415.63,417.52,27004.0,385.6215,386.9513,383.8391,385.5845,27004.0
2022-06-15 09:35:00,417.81,417.81,416.03,416.7,12462.0,385.8523,385.8523,384.2085,384.8272,12462.0
2022-06-15 09:40:00,416.62,417.54,416.01,417.52,11585.0,384.7534,385.603,384.19,385.5845,11585.0
2022-06-15 09:45:00,417.57,418.72,417.17,418.3,8195.0,385.6307,386.6927,385.2613,386.3049,8195.0
2022-06-15 09:50:00,418.69,418.75,417.16,417.45,6061.0,386.665,386.7204,385.2521,385.5199,6061.0
2022-06-15 09:55:00,417.78,418.11,416.58,416.78,3460.0,385.8246,386.1294,384.7164,384.9011,3460.0
2022-06-15 10:00:00,416.62,416.98,416.15,416.82,3826.0,384.7534,385.0858,384.3193,384.9381,3826.0
2022-06-15 10:05:00,416.56,417.38,416.3,416.31,27259.0,384.698,385.4552,384.4578,384.4671,27259.0
2022-06-15 10:10:00,416.52,416.52,415.46,415.46,6599.0,384.661,384.661,383.6821,383.6821,6599.0
2022-06-15 10:15:00,415.24,415.8,415.1,415.68,7495.0,383.4789,383.9961,383.3496,383.8853,7495.0
2022-06-15 10:20:00,415.32,417.67,415.32,417.56,9784.0,383.5528,385.7231,383.5528,385.6215,9784.0
2022-06-15 10:25:00,417.72,418.5,417.71,417.71,12728.0,385.7692,386.4896,385.76,385.76,12728.0
2022-06-15 10:30:00,417.72,418.05,417.25,417.32,5849.0,385.7692,386.074,385.3352,385.3998,5849.0
2022-06-15 10:35:00,417.59,417.68,416.43,416.51,4225.0,385.6492,385.7323,384.5779,384.6518,4225.0
2022-06-15 10:40:00,416.25,416.26,415.42,415.44,3104.0,384.4117,384.4209,383.6452,383.6636,3104.0
2022-06-15 10:45:00,415.6,415.87,414.69,415.12,3652.0,383.8114,384.0607,382.971,383.3681,3652.0
2022-06-15 10:50:00,415.2,415.54,414.52,414.52,1550.0,383.442,383.756,382.814,382.814,1550.0
2022-06-15 10:55:00,414.8,414.83,414.55,414.55,2386.0,383.0726,383.1003,382.8417,382.8417,2386.0
2022-06-15 11:00:00,414.0,414.1,413.22,413.55,5897.0,382.3338,382.4261,381.6134,381.9182,5897.0
2022-06-15 11:05:00,413.34,413.34,412.61,412.61,4832.0,381.7242,381.7242,381.0501,381.0501,4832.0
2022-06-15 11:10:00,412.33,412.68,411.79,412.26,6133.0,380.7915,381.1147,380.2928,380.7269,6133.0
2022-06-15 11:15:00,412.48,412.96,412.36,412.73,4703.0,380.93,381.3733,380.8192,381.1609,4703.0
2022-06-15 11:20:00,412.86,413.45,412.38,413.25,4131.0,381.281,381.8258,380.8377,381.6411,4131.0
2022-06-15 11:25:00,413.26,413.43,412.88,413.12,2349.0,381.6504,381.8074,381.2994,381.5211,2349.0
2022-06-15 11:30:00,413.19,413.23,412.83,412.92,3125.0,381.5857,381.6227,381.2533,381.3364,3125.0
2022-06-15 11:35:00,412.83,412.94,412.58,412.87,1641.0,381.2533,381.3548,381.0224,381.2902,1641.0
2022-06-15 11:40:00,412.97,413.56,412.86,413.31,6219.0,381.3825,381.9274,381.281,381.6965,6219.0
2022-06-15 11:45:00,413.35,414.15,413.35,414.11,5483.0,381.7335,382.4723,381.7335,382.4354,5483.0
2022-06-15 11:50:00,414.27,414.53,413.72,413.73,4206.0,382.5831,382.8232,382.0752,382.0844,4206.0
2022-06-15 11:55:00,413.87,414.18,413.87,414.18,2803.0,382.2137,382.5,382.2137,382.5,2803.0
2022-06-15 12:00:00,413.73,413.9,413.33,413.42,10525.0,382.0844,382.2414,381.715,381.7981,10525.0
2022-06-15 12:05:00,413.21,413.36,412.96,413.23,2876.0,381.6042,381.7427,381.3733,381.6227,2876.0
2022-06-15 12:10:00,413.29,413.47,413.19,413.32,2516.0,381.6781,381.8443,381.5857,381.7058,2516.0
2022-06-15 12:15:00,413.44,413.48,412.98,412.99,3577.0,381.8166,381.8535,381.3918,381.401,3577.0
2022-06-15 12:20:00,412.95,413.47,412.95,413.19,6575.0,381.3641,381.8443,381.3641,381.5857,6575.0
2022-06-15 12:25:00,413.18,413.43,413.13,413.32,4025.0,381.5765,381.8074,381.5303,381.7058,4025.0
2022-06-15 12:30:00,413.14,413.57,413.14,413.35,5901.0,381.5395,381.9367,381.5395,381.7335,5901.0
2022-06-15 12:35:00,413.34,413.43,413.03,413.03,1838.0,381.7242,381.8074,381.438,381.438,1838.0
2022-06-15 12:40:00,413.08,413.09,412.43,412.49,3294.0,381.4841,381.4934,380.8839,380.9393,3294.0
2022-06-15 12:45:00,412.3,412.53,412.11,412.53,4262.0,380.7638,380.9762,380.5883,380.9762,4262.0
2022-06-15 12:50:00,412.54,412.54,411.92,411.92,1756.0,380.9854,380.9854,380.4129,380.4129,1756.0
2022-06-15 12:55:00,411.9,411.93,411.5,411.66,3255.0,380.3944,380.4221,380.025,380.1727,3255.0
2022-06-15 13:00:00,411.51,412.01,411.51,411.75,2691.0,380.0342,380.496,380.0342,380.2559,2691.0
2022-06-15 13:05:00,411.99,412.33,411.96,411.98,1249.0,380.4775,380.7915,380.4498,380.4683,1249.0
2022-06-15 13:10:00,412.11,412.35,411.98,412.19,1500.0,380.5883,380.81,380.4683,380.6622,1500.0
2022-06-15 13:15:00,412.14,412.33,411.66,412.19,2732.0,380.616,380.7915,380.1727,380.6622,2732.0
2022-06-15 13:20:00,412.35,412.5,412.27,412.5,1327.0,380.81,380.9485,380.7361,380.9485,1327.0
2022-06-15 13:25:00,412.26,412.51,412.22,412.42,2970.0,380.7269,380.9577,380.6899,380.8746,2970.0
2022-06-15 13:30:00,412.53,412.74,412.18,412.29,2936.0,380.9762,381.1701,380.653,380.7546,2936.0
2022-06-15 13:35:00,412.26,412.26,411.92,412.18,1952.0,380.7269,380.7269,380.4129,380.653,1952.0
2022-06-15 13:40:00,412.27,412.37,412.06,412.14,2721.0,380.7361,380.8284,380.5422,380.616,2721.0
2022-06-15 13:45:00,412.12,412.13,411.63,411.63,3574.0,380.5976,380.6068,380.145,380.145,3574.0
2022-06-15 13:50:00,411.05,411.61,410.78,411.61,6451.0,379.6094,380.1266,379.3601,380.1266,6451.0
2022-06-15 13:55:00,411.66,413.99,411.66,413.58,10407.0,380.1727,382.3245,380.1727,381.9459,10407.0
2022-06-15 14:00:00,412.0,414.69,411.14,411.86,7324.0,380.4867,382.971,379.6925,380.3575,7324.0
2022-06-15 14:05:00,412.01,412.49,410.66,412.07,14764.0,380.496,380.9393,379.2492,380.5514,14764.0
2022-06-15 14:10:00,411.82,411.82,410.77,411.54,12880.0,380.3205,380.3205,379.3508,380.0619,12880.0
2022-06-15 14:15:00,411.3,412.55,411.3,411.99,5765.0,379.8403,380.9947,379.8403,380.4775,5765.0
2022-06-15 14:20:00,411.86,412.33,410.81,410.93,4255.0,380.3575,380.7915,379.3878,379.4986,4255.0
2022-06-15 14:25:00,411.24,411.56,410.82,411.52,3510.0,379.7849,380.0804,379.397,380.0435,3510.0
2022-06-15 14:30:00,410.98,411.54,408.87,409.92,28392.0,379.5448,380.0619,377.5962,378.5658,28392.0
2022-06-15 14:35:00,409.98,413.23,409.97,412.65,12263.0,378.6212,381.6227,378.612,381.087,12263.0
2022-06-15 14:40:00,412.56,415.1,412.37,415.1,8791.0,381.0039,383.3496,380.8284,383.3496,8791.0
2022-06-15 14:45:00,415.58,416.19,414.7,415.01,13326.0,383.7929,384.3563,382.9802,383.2665,13326.0
2022-06-15 14:50:00,415.17,415.81,413.6,414.43,6105.0,383.4143,384.0053,381.9644,382.7309,6105.0
2022-06-15 14:55:00,414.78,414.78,413.65,414.36,5485.0,383.0541,383.0541,382.0105,382.6662,5485.0
2022-06-15 15:00:00,414.4,415.32,414.12,414.82,7092.0,382.7032,383.5528,382.4446,383.091,7092.0
2022-06-15 15:05:00,414.53,415.18,414.38,414.86,4216.0,382.8232,383.4235,382.6847,383.128,4216.0
2022-06-15 15:10:00,414.96,415.04,413.55,414.54,6745.0,383.2203,383.2942,381.9182,382.8325,6745.0
2022-06-15 15:15:00,414.34,414.59,413.82,414.14,13565.0,382.6478,382.8786,382.1675,382.4631,13565.0
2022-06-15 15:20:00,414.38,415.81,414.21,415.81,12973.0,382.6847,384.0053,382.5277,384.0053,12973.0
2022-06-15 15:25:00,415.78,416.43,415.4,416.25,7088.0,383.9776,384.5779,383.6267,384.4117,7088.0
2022-06-15 15:30:00,416.15,416.84,415.77,416.69,17043.0,384.3193,384.9565,383.9684,384.818,17043.0
2022-06-15 15:35:00,416.54,416.81,415.34,415.67,15321.0,384.6795,384.9288,383.5713,383.876,15321.0
2022-06-15 15:40:00,415.48,416.01,414.79,414.89,14499.0,383.7006,384.19,383.0633,383.1557,14499.0
2022-06-15 15:45:00,414.85,415.07,414.23,415.02,10104.0,383.1187,383.3219,382.5462,383.2757,10104.0
2022-06-15 15:50:00,414.94,414.94,413.53,413.94,17608.0,383.2019,383.2019,381.8997,382.2784,17608.0
2022-06-15 15:55:00,414.05,414.8,413.15,413.82,58241.0,382.3799,383.0726,381.5488,382.1675,58241.0
2022-06-16 09:30:00,410.43,412.79,408.2,411.03,31516.0,379.0368,381.2163,376.9774,379.5909,31516.0
2022-06-16 09:35:00,411.16,411.91,408.62,409.0,7133.0,379.711,380.4036,377.3653,377.7162,7133.0
2022-06-16 09:40:00,409.0,409.51,407.52,409.02,9806.0,377.7162,378.1872,376.3494,377.7347,9806.0
2022-06-16 09:45:00,409.33,410.22,409.3,410.18,9367.0,378.021,378.8429,377.9933,378.806,9367.0
2022-06-16 09:50:00,410.26,411.34,410.26,410.98,8765.0,378.8798,379.8772,378.8798,379.5448,8765.0
2022-06-16 09:55:00,411.1,411.81,410.4,410.54,57551.0,379.6556,380.3113,379.0091,379.1384,57551.0
2022-06-16 10:00:00,410.92,412.89,410.79,410.81,14887.0,379.4893,381.3087,379.3693,379.3878,14887.0
2022-06-16 10:05:00,410.78,410.78,408.81,409.44,27711.0,379.3601,379.3601,377.5407,378.1226,27711.0
2022-06-16 10:10:00,409.31,409.51,408.34,408.67,9428.0,378.0025,378.1872,377.1067,377.4114,9428.0
2022-06-16 10:15:00,408.75,409.38,408.46,408.69,4122.0,377.4853,378.0671,377.2175,377.4299,4122.0
2022-06-16 10:20:00,409.05,411.25,409.05,411.04,16501.0,377.7624,379.7941,377.7624,379.6002,16501.0
2022-06-16 10:25:00,410.83,411.65,410.51,411.56,7288.0,379.4062,380.1635,379.1107,380.0804,7288.0
2022-06-16 10:30:00,411.61,411.61,410.42,411.12,3900.0,380.1266,380.1266,379.0276,379.6741,3900.0
2022-06-16 10:35:00,411.08,411.08,410.11,410.23,4583.0,379.6371,379.6371,378.7413,378.8521,4583.0
2022-06-16 10:40:00,410.33,410.57,408.02,408.27,5801.0,378.9445,379.1661,376.8112,377.042,5801.0
2022-06-16 10:45:00,408.11,408.73,407.79,408.2,7524.0,376.8943,377.4669,376.5988,376.9774,7524.0
2022-06-16 10:50:00,408.03,408.03,406.78,406.81,6103.0,376.8204,376.8204,375.666,375.6937,6103.0
2022-06-16 10:55:00,406.91,407.19,406.16,406.58,13528.0,375.7861,376.0447,375.0934,375.4813,13528.0
2022-06-16 11:00:00,406.78,407.36,406.71,407.35,3970.0,375.666,376.2016,375.6014,376.1924,3970.0
2022-06-16 11:05:00,407.25,407.25,405.73,407.15,5966.0,376.1001,376.1001,374.6963,376.0077,5966.0
2022-06-16 11:10:00,406.78,407.47,406.2,407.47,5721.0,375.666,376.3032,375.1304,376.3032,5721.0
2022-06-16 11:15:00,407.62,407.84,407.09,407.59,4718.0,376.4418,376.6449,375.9523,376.4141,4718.0
2022-06-16 11:20:00,407.38,408.06,407.23,407.27,8348.0,376.2201,376.8481,376.0816,376.1185,8348.0
2022-06-16 11:25:00,407.23,408.94,407.19,408.24,12918.0,376.0816,377.6608,376.0447,377.0143,12918.0
2022-06-16 11:30:00,408.34,408.44,407.55,408.11,7955.0,377.1067,377.199,376.3771,376.8943,7955.0
2022-06-16 11:35:00,408.06,408.8,408.02,408.8,5570.0,376.8481,377.5315,376.8112,377.5315,5570.0
2022-06-16 11:40:00,408.49,408.58,407.9,408.32,3284.0,377.2452,377.3283,376.7003,377.0882,3284.0
2022-06-16 11:45:00,408.05,408.39,407.87,408.39,4483.0,376.8389,377.1529,376.6726,377.1529,4483.0
2022-06-16 11:50:00,408.48,408.52,407.69,407.79,4346.0,377.236,377.2729,376.5064,376.5988,4346.0
2022-06-16 11:55:00,407.95,409.04,407.95,408.89,4516.0,376.7465,377.7531,376.7465,377.6146,4516.0
2022-06-16 12:00:00,408.96,409.32,407.92,408.42,5643.0,377.6793,378.0117,376.7188,377.1806,5643.0
2022-06-16 12:05:00,408.34,408.85,408.21,408.43,6782.0,377.1067,377.5777,376.9866,377.1898,6782.0
2022-06-16 12:10:00,408.36,408.8,408.12,408.25,5881.0,377.1252,377.5315,376.9035,377.0236,5881.0
2022-06-16 12:15:00,408.27,408.69,408.12,408.38,4150.0,377.042,377.4299,376.9035,377.1436,4150.0
2022-06-16 12:20:00,408.21,408.88,408.11,408.28,6408.0,376.9866,377.6054,376.8943,377.0513,6408.0
2022-06-16 12:25:00,408.13,408.5,407.63,408.3,4576.0,376.9128,377.2545,376.451,377.0697,4576.0
2022-06-16 12:30:00,408.55,409.2,408.12,408.61,11844.0,377.3006,377.9009,376.9035,377.356,11844.0
2022-06-16 12:35:00,408.54,408.54,407.52,407.52,2600.0,377.2914,377.2914,376.3494,376.3494,2600.0
2022-06-16 12:40:00,407.49,407.59,406.55,407.41,6157.0,376.3217,376.4141,375.4536,376.2478,6157.0
2022-06-16 12:45:00,407.23,407.8,407.04,407.44,6490.0,376.0816,376.608,375.9061,376.2755,6490.0
2022-06-16 12:50:00,407.7,407.7,406.75,406.87,5733.0,376.5156,376.5156,375.6383,375.7491,5733.0
2022-06-16 12:55:00,406.86,407.01,406.54,407.01,7039.0,375.7399,375.8784,375.4444,375.8784,7039.0
2022-06-16 13:00:00,407.62,408.06,407.24,407.39,2887.0,376.4418,376.8481,376.0908,376.2294,2887.0
2022-06-16 13:05:00,407.54,409.19,407.16,408.85,5007.0,376.3679,377.8917,376.0169,377.5777,5007.0
2022-06-16 13:10:00,408.69,409.13,408.36,408.48,3923.0,377.4299,377.8363,377.1252,377.236,3923.0
2022-06-16 13:15:00,408.65,408.65,408.22,408.28,5161.0,377.393,377.393,376.9959,377.0513,5161.0
2022-06-16 13:20:00,408.29,408.42,407.18,407.2,5676.0,377.0605,377.1806,376.0354,376.0539,5676.0
2022-06-16 13:25:00,407.23,408.67,407.15,408.67,2731.0,376.0816,377.4114,376.0077,377.4114,2731.0
2022-06-16 13:30:00,408.47,408.73,407.65,407.73,8002.0,377.2267,377.4669,376.4695,376.5433,8002.0
2022-06-16 13:35:00,408.0,408.42,407.56,408.39,4083.0,376.7927,377.1806,376.3864,377.1529,4083.0
2022-06-16 13:40:00,408.42,408.46,407.44,407.44,5569.0,377.1806,377.2175,376.2755,376.2755,5569.0
2022-06-16 13:45:00,407.44,407.65,407.3,407.3,3994.0,376.2755,376.4695,376.1462,376.1462,3994.0
2022-06-16 13:50:00,407.35,407.35,406.84,407.02,4960.0,376.1924,376.1924,375.7214,375.8877,4960.0
2022-06-16 13:55:00,406.8,407.33,406.59,406.64,6197.0,375.6845,376.1739,375.4905,375.5367,6197.0
2022-06-16 14:00:00,406.57,406.94,406.37,406.81,5052.0,375.4721,375.8138,375.2874,375.6937,5052.0
2022-06-16 14:05:00,406.71,407.04,405.84,406.1,5987.0,375.6014,375.9061,374.7979,375.038,5987.0
2022-06-16 14:10:00,406.09,406.25,405.88,406.2,4788.0,375.0288,375.1766,374.8349,375.1304,4788.0
2022-06-16 14:15:00,406.21,406.21,405.68,405.76,5207.0,375.1396,375.1396,374.6501,374.724,5207.0
2022-06-16 14:20:00,405.7,406.14,405.31,405.87,7863.0,374.6686,375.075,374.3085,374.8256,7863.0
2022-06-16 14:25:00,405.87,406.18,405.62,405.62,3524.0,374.8256,375.1119,374.5947,374.5947,3524.0
2022-06-16 14:30:00,405.6,405.93,404.7,404.92,6868.0,374.5763,374.881,373.7451,373.9483,6868.0
2022-06-16 14:35:00,404.87,405.17,404.68,404.82,7451.0,373.9021,374.1792,373.7266,373.8559,7451.0
2022-06-16 14:40:00,404.99,406.25,404.92,405.0,16343.0,374.0129,375.1766,373.9483,374.0222,16343.0
2022-06-16 14:45:00,404.86,405.3,403.55,403.77,8729.0,373.8929,374.2992,372.6831,372.8862,8729.0
2022-06-16 14:50:00,403.84,404.47,403.6,403.66,8127.0,372.9509,373.5327,372.7292,372.7847,8127.0
2022-06-16 14:55:00,403.67,404.11,403.51,403.74,5115.0,372.7939,373.2002,372.6461,372.8585,5115.0
2022-06-16 15:00:00,403.76,404.82,403.76,404.53,10200.0,372.877,373.8559,372.877,373.5881,10200.0
2022-06-16 15:05:00,404.22,404.58,403.58,404.58,11260.0,373.3018,373.6343,372.7108,373.6343,11260.0
2022-06-16 15:10:00,404.69,405.43,404.63,405.1,8263.0,373.7359,374.4193,373.6805,374.1145,8263.0
2022-06-16 15:15:00,404.99,405.55,404.57,405.55,6854.0,374.0129,374.5301,373.6251,374.5301,6854.0
2022-06-16 15:20:00,405.77,405.97,404.86,404.95,6811.0,374.7333,374.918,373.8929,373.976,6811.0
2022-06-16 15:25:00,404.94,405.78,404.88,405.2,7790.0,373.9668,374.7425,373.9113,374.2069,7790.0
2022-06-16 15:30:00,405.11,405.28,404.33,404.33,12767.0,374.1237,374.2807,373.4034,373.4034,12767.0
2022-06-16 15:35:00,404.4,405.53,404.25,405.45,8925.0,373.4681,374.5116,373.3295,374.4377,8925.0
2022-06-16 15:40:00,405.46,405.82,404.47,404.52,11037.0,374.447,374.7794,373.5327,373.5789,11037.0
2022-06-16 15:45:00,404.33,404.46,403.24,403.88,20134.0,373.4034,373.5235,372.3968,372.9878,20134.0
2022-06-16 15:50:00,403.98,404.1,403.04,403.38,23012.0,373.0802,373.191,372.2121,372.5261,23012.0
2022-06-16 15:55:00,403.35,404.81,403.02,404.79,62220.0,372.4984,373.8467,372.1936,373.8282,62220.0
2022-06-17 09:30:00,403.57,405.4,402.0,403.16,275589.0,372.7015,374.3916,371.2516,372.3229,275589.0
2022-06-17 09:35:00,403.22,404.0,401.78,402.95,11172.0,372.3783,373.0987,371.0485,372.129,11172.0
2022-06-17 09:40:00,403.1,404.7,401.77,402.17,28633.0,372.2675,373.7451,371.0392,371.4086,28633.0
2022-06-17 09:45:00,402.02,402.27,400.43,400.96,11155.0,371.2701,371.501,369.8017,370.2912,11155.0
2022-06-17 09:50:00,401.54,404.27,401.3,403.81,10249.0,370.8268,373.348,370.6052,372.9232,10249.0
2022-06-17 09:55:00,403.64,404.63,403.61,403.92,7791.0,372.7662,373.6805,372.7385,373.0248,7791.0
2022-06-17 10:00:00,403.58,403.59,402.66,403.07,4000.0,372.7108,372.72,371.8611,372.2398,4000.0
2022-06-17 10:05:00,402.88,403.4,401.83,402.07,7058.0,372.0643,372.5445,371.0946,371.3163,7058.0
2022-06-17 10:10:00,402.28,402.71,401.82,402.05,5479.0,371.5102,371.9073,371.0854,371.2978,5479.0
2022-06-17 10:15:00,402.23,402.23,400.57,400.85,7874.0,371.464,371.464,369.931,370.1896,7874.0
2022-06-17 10:20:00,400.66,400.89,399.65,400.01,19126.0,370.0141,370.2265,369.0814,369.4138,19126.0
2022-06-17 10:25:00,399.79,400.12,398.22,398.62,10250.0,369.2107,369.5154,367.7608,368.1302,10250.0
2022-06-17 10:30:00,398.99,399.46,397.72,397.72,9249.0,368.4719,368.9059,367.299,367.299,9249.0
2022-06-17 10:35:00,398.12,398.19,396.75,397.02,13632.0,367.6684,367.733,366.4032,366.6525,13632.0
2022-06-17 10:40:00,397.02,397.76,396.16,397.46,13580.0,366.6525,367.3359,365.8583,367.0589,13580.0
2022-06-17 10:45:00,397.22,397.28,395.89,396.2,10509.0,366.8372,366.8927,365.609,365.8953,10509.0
2022-06-17 10:50:00,396.0,396.22,394.66,395.62,16277.0,365.7106,365.9137,364.4731,365.3596,16277.0
2022-06-17 10:55:00,395.73,396.41,395.38,395.53,13756.0,365.4612,366.0892,365.138,365.2765,13756.0
2022-06-17 11:00:00,395.48,397.01,394.99,396.84,7140.0,365.2303,366.6433,364.7778,366.4863,7140.0
2022-06-17 11:05:00,396.56,397.69,396.23,397.44,6830.0,366.2277,367.2713,365.923,367.0404,6830.0
2022-06-17 11:10:00,397.33,397.78,396.97,397.62,5436.0,366.9388,367.3544,366.6064,367.2066,5436.0
2022-06-17 11:15:00,397.68,398.48,397.07,398.17,10747.0,367.2621,368.0009,366.6987,367.7146,10747.0
2022-06-17 11:20:00,398.05,398.24,397.01,397.34,6070.0,367.6038,367.7792,366.6433,366.9481,6070.0
2022-06-17 11:25:00,397.18,398.46,396.78,398.32,9204.0,366.8003,367.9824,366.4309,367.8531,9204.0
2022-06-17 11:30:00,398.45,399.55,398.33,398.33,5765.0,367.9732,368.989,367.8623,367.8623,5765.0
2022-06-17 11:35:00,398.49,398.64,397.96,398.43,6154.0,368.0101,368.1486,367.5206,367.9547,6154.0
2022-06-17 11:40:00,398.81,399.04,398.26,398.76,5700.0,368.3056,368.518,367.7977,368.2594,5700.0
2022-06-17 11:45:00,398.43,398.86,398.05,398.14,16520.0,367.9547,368.3518,367.6038,367.6869,16520.0
2022-06-17 11:50:00,397.94,398.27,397.04,397.29,9935.0,367.5022,367.8069,366.671,366.9019,9935.0
2022-06-17 11:55:00,397.2,397.92,396.66,397.57,5843.0,366.8188,367.4837,366.3201,367.1605,5843.0
2022-06-17 12:00:00,397.29,397.39,396.45,397.03,6322.0,366.9019,366.9942,366.1261,366.6618,6322.0
2022-06-17 12:05:00,397.19,397.19,396.26,396.44,8018.0,366.8095,366.8095,365.9507,366.1169,8018.0
2022-06-17 12:10:00,396.35,396.95,395.85,396.95,9805.0,366.0338,366.5879,365.572,366.5879,9805.0
2022-06-17 12:15:00,396.91,397.58,396.74,397.21,9992.0,366.551,367.1697,366.394,366.828,9992.0
2022-06-17 12:20:00,397.21,397.31,396.14,396.65,7737.0,366.828,366.9204,365.8398,366.3108,7737.0
2022-06-17 12:25:00,396.84,397.58,396.82,397.58,5266.0,366.4863,367.1697,366.4678,367.1697,5266.0
2022-06-17 12:30:00,397.54,397.55,396.82,396.84,6788.0,367.1328,367.142,366.4678,366.4863,6788.0
2022-06-17 12:35:00,396.82,396.85,396.27,396.68,7395.0,366.4678,366.4955,365.9599,366.3385,7395.0
2022-06-17 12:40:00,396.69,397.17,395.91,396.73,9468.0,366.3478,366.7911,365.6274,366.3847,9468.0
2022-06-17 12:45:00,396.73,397.44,396.21,397.28,17345.0,366.3847,367.0404,365.9045,366.8927,17345.0
2022-06-17 12:50:00,397.33,397.77,396.98,397.77,17865.0,366.9388,367.3452,366.6156,367.3452,17865.0
2022-06-17 12:55:00,397.63,399.57,397.62,399.23,8826.0,367.2159,369.0075,367.2066,368.6935,8826.0
2022-06-17 13:00:00,399.17,400.17,398.96,400.11,7687.0,368.6381,369.5616,368.4442,369.5062,7687.0
2022-06-17 13:05:00,400.49,401.83,400.28,401.62,7407.0,369.8571,371.0946,369.6632,370.9007,7407.0
2022-06-17 13:10:00,401.24,401.54,400.75,401.37,3401.0,370.5498,370.8268,370.0972,370.6698,3401.0
2022-06-17 13:15:00,401.29,401.43,400.7,400.93,5496.0,370.5959,370.7252,370.0511,370.2635,5496.0
2022-06-17 13:20:00,400.81,401.83,400.5,401.83,4407.0,370.1526,371.0946,369.8664,371.0946,4407.0
2022-06-17 13:25:00,401.77,401.77,400.47,400.76,5170.0,371.0392,371.0392,369.8387,370.1065,5170.0
2022-06-17 13:30:00,400.72,400.78,399.68,400.62,5359.0,370.0695,370.1249,369.1091,369.9772,5359.0
2022-06-17 13:35:00,400.69,401.09,400.34,400.76,8058.0,370.0418,370.4112,369.7186,370.1065,8058.0
2022-06-17 13:40:00,400.62,401.33,400.43,401.31,6349.0,369.9772,370.6329,369.8017,370.6144,6349.0
2022-06-17 13:45:00,401.2,401.2,400.09,400.67,5877.0,370.5128,370.5128,369.4877,370.0234,5877.0
2022-06-17 13:50:00,400.76,400.89,400.5,400.7,5037.0,370.1065,370.2265,369.8664,370.0511,5037.0
2022-06-17 13:55:00,400.68,401.04,399.89,400.12,8571.0,370.0326,370.3651,369.303,369.5154,8571.0
2022-06-17 14:00:00,400.13,401.0,400.03,400.42,8214.0,369.5247,370.3281,369.4323,369.7925,8214.0
2022-06-17 14:05:00,400.52,401.21,400.5,400.99,6898.0,369.8848,370.5221,369.8664,370.3189,6898.0
2022-06-17 14:10:00,400.9,401.35,400.9,401.35,4285.0,370.2358,370.6513,370.2358,370.6513,4285.0
2022-06-17 14:15:00,401.87,402.17,401.58,401.74,12370.0,371.1316,371.4086,370.8638,371.0115,12370.0
2022-06-17 14:20:00,401.77,402.88,401.76,402.74,8050.0,371.0392,372.0643,371.03,371.935,8050.0
2022-06-17 14:25:00,402.59,402.64,400.94,401.33,7907.0,371.7965,371.8427,370.2727,370.6329,7907.0
2022-06-17 14:30:00,401.2,401.2,400.3,400.77,5577.0,370.5128,370.5128,369.6817,370.1157,5577.0
2022-06-17 14:35:00,400.65,401.24,400.65,401.24,5094.0,370.0049,370.5498,370.0049,370.5498,5094.0
2022-06-17 14:40:00,401.36,402.54,401.36,401.75,14977.0,370.6606,371.7503,370.6606,371.0207,14977.0
2022-06-17 14:45:00,401.68,401.87,401.14,401.5,5737.0,370.9561,371.1316,370.4574,370.7899,5737.0
2022-06-17 14:50:00,401.42,401.55,401.08,401.08,6591.0,370.716,370.836,370.402,370.402,6591.0
2022-06-17 14:55:00,401.18,401.73,401.08,401.39,8170.0,370.4943,371.0023,370.402,370.6883,8170.0
2022-06-17 15:00:00,401.58,402.57,401.58,401.89,9690.0,370.8638,371.778,370.8638,371.15,9690.0
2022-06-17 15:05:00,401.88,402.28,401.65,401.65,6637.0,371.1408,371.5102,370.9284,370.9284,6637.0
2022-06-17 15:10:00,401.59,401.71,400.2,400.81,10379.0,370.873,370.9838,369.5893,370.1526,10379.0
2022-06-17 15:15:00,400.81,401.69,400.6,401.28,13462.0,370.1526,370.9653,369.9587,370.5867,13462.0
2022-06-17 15:20:00,401.25,402.12,401.14,401.89,12791.0,370.559,371.3624,370.4574,371.15,12791.0
2022-06-17 15:25:00,401.83,402.3,401.81,402.28,11674.0,371.0946,371.5287,371.0762,371.5102,11674.0
2022-06-17 15:30:00,402.29,402.3,401.45,402.01,14995.0,371.5194,371.5287,370.7437,371.2609,14995.0
2022-06-17 15:35:00,401.93,403.34,401.93,403.27,20791.0,371.187,372.4891,371.187,372.4245,20791.0
2022-06-17 15:40:00,403.4,403.4,402.47,402.92,16119.0,372.5445,372.5445,371.6857,372.1013,16119.0
2022-06-17 15:45:00,402.85,403.53,402.74,403.53,37929.0,372.0366,372.6646,371.935,372.6646,37929.0
2022-06-17 15:50:00,403.54,404.71,403.42,404.65,57961.0,372.6738,373.7543,372.563,373.6989,57961.0
2022-06-17 15:55:00,404.48,404.68,403.69,403.93,101687.0,373.5419,373.7266,372.8124,373.034,101687.0
2022-06-21 09:30:00,412.0,412.43,409.15,409.16,55505.0,380.4867,380.8839,377.8547,377.864,55505.0
2022-06-21 09:35:00,409.46,410.53,409.01,409.75,15863.0,378.141,379.1292,377.7254,378.4088,15863.0
2022-06-21 09:40:00,409.13,411.78,409.13,411.78,9195.0,377.8363,380.2836,377.8363,380.2836,9195.0
2022-06-21 09:45:00,411.57,413.2,411.13,413.02,40231.0,380.0896,381.595,379.6833,381.4287,40231.0
2022-06-21 09:50:00,412.94,414.12,412.76,413.02,13697.0,381.3548,382.4446,381.1886,381.4287,13697.0
2022-06-21 09:55:00,413.46,415.47,413.46,414.71,12244.0,381.8351,383.6913,381.8351,382.9895,12244.0
2022-06-21 10:00:00,414.59,415.5,413.82,413.86,17273.0,382.8786,383.719,382.1675,382.2045,17273.0
2022-06-21 10:05:00,413.74,414.66,413.6,413.73,11731.0,382.0937,382.9433,381.9644,382.0844,11731.0
2022-06-21 10:10:00,414.05,414.06,413.09,413.62,10319.0,382.3799,382.3892,381.4934,381.9828,10319.0
2022-06-21 10:15:00,413.69,414.52,413.27,414.37,7619.0,382.0475,382.814,381.6596,382.6755,7619.0
2022-06-21 10:20:00,414.22,415.49,414.22,415.43,8793.0,382.5369,383.7098,382.5369,383.6544,8793.0
2022-06-21 10:25:00,415.39,415.7,414.68,415.7,6577.0,383.6174,383.9037,382.9618,383.9037,6577.0
2022-06-21 10:30:00,415.88,415.95,415.37,415.52,14798.0,384.07,384.1346,383.599,383.7375,14798.0
2022-06-21 10:35:00,415.55,416.13,415.4,416.13,7868.0,383.7652,384.3008,383.6267,384.3008,7868.0
2022-06-21 10:40:00,416.06,416.49,415.3,415.75,5752.0,384.2362,384.6333,383.5343,383.9499,5752.0
2022-06-21 10:45:00,415.89,415.89,415.12,415.77,6502.0,384.0792,384.0792,383.3681,383.9684,6502.0
2022-06-21 10:50:00,415.6,415.6,414.88,415.29,4467.0,383.8114,383.8114,383.1465,383.5251,4467.0
2022-06-21 10:55:00,415.16,416.43,415.14,416.37,15692.0,383.405,384.5779,383.3866,384.5225,15692.0
2022-06-21 11:00:00,416.44,417.39,416.44,417.39,16733.0,384.5871,385.4645,384.5871,385.4645,16733.0
2022-06-21 11:05:00,417.3,417.3,416.4,416.71,6807.0,385.3814,385.3814,384.5502,384.8365,6807.0
2022-06-21 11:10:00,416.69,416.71,415.64,415.74,4779.0,384.818,384.8365,383.8483,383.9407,4779.0
2022-06-21 11:15:00,415.48,416.38,415.41,416.1,3000.0,383.7006,384.5317,383.6359,384.2731,3000.0
2022-06-21 11:20:00,416.15,416.41,415.88,416.26,5917.0,384.3193,384.5594,384.07,384.4209,5917.0
2022-06-21 11:25:00,415.79,416.46,415.76,416.03,3455.0,383.9869,384.6056,383.9591,384.2085,3455.0
2022-06-21 11:30:00,416.06,417.0,416.03,416.59,16527.0,384.2362,385.1043,384.2085,384.7257,16527.0
2022-06-21 11:35:00,416.58,416.8,415.43,415.94,4470.0,384.7164,384.9196,383.6544,384.1254,4470.0
2022-06-21 11:40:00,415.99,416.45,415.85,416.05,3484.0,384.1716,384.5964,384.0423,384.227,3484.0
2022-06-21 11:45:00,416.12,416.12,415.07,415.74,5045.0,384.2916,384.2916,383.3219,383.9407,5045.0
2022-06-21 11:50:00,415.78,416.06,415.43,415.43,3809.0,383.9776,384.2362,383.6544,383.6544,3809.0
2022-06-21 11:55:00,415.39,415.92,415.13,415.72,4677.0,383.6174,384.1069,383.3773,383.9222,4677.0
2022-06-21 12:00:00,416.02,416.28,415.81,416.28,3367.0,384.1993,384.4394,384.0053,384.4394,3367.0
2022-06-21 12:05:00,416.1,416.68,416.07,416.5,3538.0,384.2731,384.8088,384.2454,384.6425,3538.0
2022-06-21 12:10:00,416.74,416.74,416.38,416.7,2816.0,384.8642,384.8642,384.5317,384.8272,2816.0
2022-06-21 12:15:00,416.77,416.88,416.58,416.8,5833.0,384.8919,384.9935,384.7164,384.9196,5833.0
2022-06-21 12:20:00,416.76,417.1,416.38,417.02,12264.0,384.8827,385.1967,384.5317,385.1228,12264.0
2022-06-21 12:25:00,417.04,417.15,416.64,417.03,6609.0,385.1412,385.2428,384.7718,385.132,6609.0
2022-06-21 12:30:00,417.17,417.17,416.37,416.44,4883.0,385.2613,385.2613,384.5225,384.5871,4883.0
2022-06-21 12:35:00,416.38,417.24,416.38,417.06,11807.0,384.5317,385.3259,384.5317,385.1597,11807.0
2022-06-21 12:40:00,417.14,418.18,417.01,418.18,9860.0,385.2336,386.194,385.1135,386.194,9860.0
2022-06-21 12:45:00,418.04,418.26,417.95,418.26,2731.0,386.0648,386.2679,385.9816,386.2679,2731.0
2022-06-21 12:50:00,418.26,418.34,418.01,418.23,9001.0,386.2679,386.3418,386.037,386.2402,9001.0
2022-06-21 12:55:00,418.43,418.45,418.03,418.23,3839.0,386.4249,386.4434,386.0555,386.2402,3839.0
2022-06-21 13:00:00,418.33,418.47,418.07,418.36,9655.0,386.3326,386.4619,386.0925,386.3603,9655.0
2022-06-21 13:05:00,418.35,418.46,417.99,418.4,5681.0,386.351,386.4526,386.0186,386.3972,5681.0
2022-06-21 13:10:00,418.28,418.72,418.23,418.54,5765.0,386.2864,386.6927,386.2402,386.5265,5765.0
2022-06-21 13:15:00,418.48,418.65,418.17,418.46,4800.0,386.4711,386.6281,386.1848,386.4526,4800.0
2022-06-21 13:20:00,418.54,418.69,418.19,418.69,2566.0,386.5265,386.665,386.2033,386.665,2566.0
2022-06-21 13:25:00,418.6,418.82,418.29,418.29,3507.0,386.5819,386.7851,386.2956,386.2956,3507.0
2022-06-21 13:30:00,418.6,418.92,418.5,418.83,3808.0,386.5819,386.8774,386.4896,386.7943,3808.0
2022-06-21 13:35:00,418.7,418.85,418.59,418.63,1554.0,386.6743,386.8128,386.5727,386.6096,1554.0
2022-06-21 13:40:00,418.58,418.84,418.37,418.83,4418.0,386.5634,386.8036,386.3695,386.7943,4418.0
2022-06-21 13:45:00,418.75,418.75,418.48,418.65,2152.0,386.7204,386.7204,386.4711,386.6281,2152.0
2022-06-21 13:50:00,418.63,418.69,418.35,418.35,3514.0,386.6096,386.665,386.351,386.351,3514.0
2022-06-21 13:55:00,418.38,418.51,418.22,418.51,5545.0,386.3787,386.4988,386.231,386.4988,5545.0
2022-06-21 14:00:00,418.49,419.28,418.49,418.98,7583.0,386.4803,387.2099,386.4803,386.9329,7583.0
2022-06-21 14:05:00,419.03,419.5,418.71,419.16,8724.0,386.979,387.4131,386.6835,387.0991,8724.0
2022-06-21 14:10:00,419.26,419.83,419.18,419.36,7787.0,387.1914,387.7178,387.1176,387.2838,7787.0
2022-06-21 14:15:00,419.36,419.56,418.76,418.76,5184.0,387.2838,387.4685,386.7297,386.7297,5184.0
2022-06-21 14:20:00,418.49,418.61,418.25,418.61,6009.0,386.4803,386.5912,386.2587,386.5912,6009.0
2022-06-21 14:25:00,418.55,418.88,418.43,418.88,5199.0,386.5357,386.8405,386.4249,386.8405,5199.0
2022-06-21 14:30:00,419.17,419.17,418.57,418.79,6494.0,387.1083,387.1083,386.5542,386.7574,6494.0
2022-06-21 14:35:00,418.82,418.9,418.63,418.74,3375.0,386.7851,386.859,386.6096,386.7112,3375.0
2022-06-21 14:40:00,418.85,419.63,418.78,419.63,4690.0,386.8128,387.5331,386.7482,387.5331,4690.0
2022-06-21 14:45:00,419.46,419.82,419.33,419.73,4424.0,387.3761,387.7086,387.2561,387.6255,4424.0
2022-06-21 14:50:00,419.75,420.26,419.75,420.11,10162.0,387.644,388.1149,387.644,387.9764,10162.0
2022-06-21 14:55:00,420.14,420.23,419.87,420.14,4015.0,388.0041,388.0872,387.7548,388.0041,4015.0
2022-06-21 15:00:00,420.19,420.25,419.77,419.96,5502.0,388.0503,388.1057,387.6624,387.8379,5502.0
2022-06-21 15:05:00,419.98,419.98,419.64,419.73,5927.0,387.8564,387.8564,387.5424,387.6255,5927.0
2022-06-21 15:10:00,419.79,420.18,419.64,419.88,4801.0,387.6809,388.0411,387.5424,387.764,4801.0
2022-06-21 15:15:00,419.69,419.91,419.68,419.89,2973.0,387.5885,387.7917,387.5793,387.7732,2973.0
2022-06-21 15:20:00,419.79,420.2,419.73,420.03,4733.0,387.6809,388.0595,387.6255,387.9025,4733.0
2022-06-21 15:25:00,419.97,420.2,419.75,420.17,5019.0,387.8471,388.0595,387.644,388.0318,5019.0
2022-06-21 15:30:00,420.26,420.5,420.15,420.23,8054.0,388.1149,388.3366,388.0134,388.0872,8054.0
2022-06-21 15:35:00,420.26,420.31,419.65,420.13,17227.0,388.1149,388.1611,387.5516,387.9949,17227.0
2022-06-21 15:40:00,420.15,420.17,419.37,419.54,20697.0,388.0134,388.0318,387.293,387.45,20697.0
2022-06-21 15:45:00,419.49,419.61,419.11,419.51,23922.0,387.4038,387.5147,387.0529,387.4223,23922.0
2022-06-21 15:50:00,419.59,420.06,419.35,419.94,21742.0,387.4962,387.9302,387.2746,387.8194,21742.0
2022-06-21 15:55:00,419.75,419.82,418.67,419.05,60770.0,387.644,387.7086,386.6466,386.9975,60770.0
2022-06-22 09:30:00,414.06,417.58,414.01,414.65,55701.0,382.3892,385.6399,382.343,382.934,55701.0
2022-06-22 09:35:00,415.11,415.11,412.92,413.3,15410.0,383.3589,383.3589,381.3364,381.6873,15410.0
2022-06-22 09:40:00,413.4,414.57,412.63,413.28,10865.0,381.7797,382.8602,381.0686,381.6688,10865.0
2022-06-22 09:45:00,412.95,414.21,412.95,413.36,7062.0,381.3641,382.5277,381.3641,381.7427,7062.0
2022-06-22 09:50:00,413.09,415.0,412.9,415.0,10019.0,381.4934,383.2573,381.3179,383.2573,10019.0
2022-06-22 09:55:00,414.56,414.75,413.14,413.14,6229.0,382.8509,383.0264,381.5395,381.5395,6229.0
2022-06-22 10:00:00,412.9,413.41,411.79,412.32,11351.0,381.3179,381.7889,380.2928,380.7823,11351.0
2022-06-22 10:05:00,412.78,413.29,412.36,413.13,6765.0,381.2071,381.6781,380.8192,381.5303,6765.0
2022-06-22 10:10:00,413.13,413.67,412.8,413.51,7930.0,381.5303,382.029,381.2256,381.8812,7930.0
2022-06-22 10:15:00,413.26,414.35,413.26,414.35,4214.0,381.6504,382.657,381.6504,382.657,4214.0
2022-06-22 10:20:00,414.66,416.05,414.49,416.05,4944.0,382.9433,384.227,382.7863,384.227,4944.0
2022-06-22 10:25:00,415.91,416.33,415.17,415.49,2959.0,384.0977,384.4855,383.4143,383.7098,2959.0
2022-06-22 10:30:00,415.45,416.96,415.43,416.53,6561.0,383.6729,385.0674,383.6544,384.6702,6561.0
2022-06-22 10:35:00,416.33,416.78,415.78,415.78,7297.0,384.4855,384.9011,383.9776,383.9776,7297.0
2022-06-22 10:40:00,415.97,416.01,415.39,415.69,3465.0,384.1531,384.19,383.6174,383.8945,3465.0
2022-06-22 10:45:00,415.51,415.74,415.03,415.65,4206.0,383.7283,383.9407,383.285,383.8576,4206.0
2022-06-22 10:50:00,415.68,415.89,415.4,415.83,1482.0,383.8853,384.0792,383.6267,384.0238,1482.0
2022-06-22 10:55:00,415.65,416.08,415.59,416.08,4317.0,383.8576,384.2547,383.8021,384.2547,4317.0
2022-06-22 11:00:00,415.91,416.42,415.41,415.85,4658.0,384.0977,384.5687,383.6359,384.0423,4658.0
2022-06-22 11:05:00,415.85,416.22,415.34,416.06,5025.0,384.0423,384.384,383.5713,384.2362,5025.0
2022-06-22 11:10:00,416.17,417.0,416.12,416.86,4036.0,384.3378,385.1043,384.2916,384.975,4036.0
2022-06-22 11:15:00,416.99,417.81,416.68,417.6,3312.0,385.0951,385.8523,384.8088,385.6584,3312.0
2022-06-22 11:20:00,417.65,417.69,417.0,417.26,4497.0,385.7046,385.7415,385.1043,385.3444,4497.0
2022-06-22 11:25:00,417.49,418.25,417.3,417.52,6302.0,385.5568,386.2587,385.3814,385.5845,6302.0
2022-06-22 11:30:00,417.67,418.14,417.48,417.48,5723.0,385.7231,386.1571,385.5476,385.5476,5723.0
2022-06-22 11:35:00,417.48,417.6,417.06,417.36,9642.0,385.5476,385.6584,385.1597,385.4368,9642.0
2022-06-22 11:40:00,417.56,417.66,416.83,416.83,2159.0,385.6215,385.7138,384.9473,384.9473,2159.0
2022-06-22 11:45:00,416.38,417.23,416.14,417.23,3314.0,384.5317,385.3167,384.3101,385.3167,3314.0
2022-06-22 11:50:00,417.03,417.21,416.24,416.25,13448.0,385.132,385.2982,384.4024,384.4117,13448.0
2022-06-22 11:55:00,416.28,416.4,415.94,415.99,3834.0,384.4394,384.5502,384.1254,384.1716,3834.0
2022-06-22 12:00:00,416.09,417.27,416.09,416.48,2653.0,384.2639,385.3536,384.2639,384.6241,2653.0
2022-06-22 12:05:00,416.45,416.58,416.0,416.25,2333.0,384.5964,384.7164,384.1808,384.4117,2333.0
2022-06-22 12:10:00,416.71,416.97,416.66,416.91,2913.0,384.8365,385.0766,384.7903,385.0212,2913.0
2022-06-22 12:15:00,417.04,417.75,416.87,417.61,5811.0,385.1412,385.7969,384.9842,385.6676,5811.0
2022-06-22 12:20:00,417.72,417.88,417.68,417.69,1579.0,385.7692,385.917,385.7323,385.7415,1579.0
2022-06-22 12:25:00,417.92,418.0,417.55,417.55,1370.0,385.9539,386.0278,385.6122,385.6122,1370.0
2022-06-22 12:30:00,417.61,417.62,417.4,417.54,1353.0,385.6676,385.6769,385.4737,385.603,1353.0
2022-06-22 12:35:00,417.69,417.91,417.58,417.58,2337.0,385.7415,385.9447,385.6399,385.6399,2337.0
2022-06-22 12:40:00,417.71,417.99,417.71,417.77,1827.0,385.76,386.0186,385.76,385.8154,1827.0
2022-06-22 12:45:00,417.69,417.8,417.37,417.79,3444.0,385.7415,385.8431,385.446,385.8339,3444.0
2022-06-22 12:50:00,417.79,417.79,417.48,417.49,510.0,385.8339,385.8339,385.5476,385.5568,510.0
2022-06-22 12:55:00,417.32,418.14,417.32,418.02,2884.0,385.3998,386.1571,385.3998,386.0463,2884.0
2022-06-22 13:00:00,417.98,418.02,417.14,417.31,2256.0,386.0093,386.0463,385.2336,385.3906,2256.0
2022-06-22 13:05:00,417.31,418.21,417.31,418.1,9083.0,385.3906,386.2217,385.3906,386.1202,9083.0
2022-06-22 13:10:00,417.99,418.23,417.68,417.92,2011.0,386.0186,386.2402,385.7323,385.9539,2011.0
2022-06-22 13:15:00,417.96,417.96,417.84,417.96,500.0,385.9909,385.9909,385.88,385.9909,500.0
2022-06-22 13:20:00,418.1,418.5,418.09,418.5,3178.0,386.1202,386.4896,386.1109,386.4896,3178.0
2022-06-22 13:25:00,418.47,418.62,418.35,418.5,2824.0,386.4619,386.6004,386.351,386.4896,2824.0
2022-06-22 13:30:00,418.37,418.49,418.01,418.15,1200.0,386.3695,386.4803,386.037,386.1663,1200.0
2022-06-22 13:35:00,418.06,418.33,417.81,418.28,3952.0,386.0832,386.3326,385.8523,386.2864,3952.0
2022-06-22 13:40:00,418.33,418.46,418.22,418.46,980.0,386.3326,386.4526,386.231,386.4526,980.0
2022-06-22 13:45:00,418.64,419.01,418.63,418.76,8272.0,386.6189,386.9606,386.6096,386.7297,8272.0
2022-06-22 13:50:00,418.76,419.1,418.18,418.28,7573.0,386.7297,387.0437,386.194,386.2864,7573.0
2022-06-22 13:55:00,418.41,418.99,418.4,418.99,1677.0,386.4065,386.9421,386.3972,386.9421,1677.0
2022-06-22 14:00:00,419.04,419.13,418.85,419.03,2300.0,386.9883,387.0714,386.8128,386.979,2300.0
2022-06-22 14:05:00,419.02,419.87,419.02,419.82,9886.0,386.9698,387.7548,386.9698,387.7086,9886.0
2022-06-22 14:10:00,419.76,419.92,419.62,419.9,1052.0,387.6532,387.801,387.5239,387.7825,1052.0
2022-06-22 14:15:00,419.82,420.42,419.74,419.74,10396.0,387.7086,388.2627,387.6347,387.6347,10396.0
2022-06-22 14:20:00,419.5,419.51,418.99,419.36,2148.0,387.4131,387.4223,386.9421,387.2838,2148.0
2022-06-22 14:25:00,419.23,419.23,418.73,418.75,3453.0,387.1637,387.1637,386.702,386.7204,3453.0
2022-06-22 14:30:00,418.75,419.1,418.75,418.92,1100.0,386.7204,387.0437,386.7204,386.8774,1100.0
2022-06-22 14:35:00,418.89,419.03,418.38,418.49,2267.0,386.8497,386.979,386.3787,386.4803,2267.0
2022-06-22 14:40:00,418.4,418.4,417.73,417.75,3518.0,386.3972,386.3972,385.7785,385.7969,3518.0
2022-06-22 14:45:00,417.88,418.25,417.66,417.67,10209.0,385.917,386.2587,385.7138,385.7231,10209.0
2022-06-22 14:50:00,417.62,418.1,417.62,418.1,2878.0,385.6769,386.1202,385.6769,386.1202,2878.0
2022-06-22 14:55:00,418.1,418.22,417.77,417.78,3221.0,386.1202,386.231,385.8154,385.8246,3221.0
2022-06-22 15:00:00,417.91,417.91,417.09,417.73,4453.0,385.9447,385.9447,385.1874,385.7785,4453.0
2022-06-22 15:05:00,417.58,417.7,416.78,416.8,2860.0,385.6399,385.7508,384.9011,384.9196,2860.0
2022-06-22 15:10:00,416.69,417.03,416.59,417.0,2003.0,384.818,385.132,384.7257,385.1043,2003.0
2022-06-22 15:15:00,417.06,417.27,416.76,416.93,1200.0,385.1597,385.3536,384.8827,385.0397,1200.0
2022-06-22 15:20:00,417.11,417.69,417.1,417.69,1329.0,385.2059,385.7415,385.1967,385.7415,1329.0
2022-06-22 15:25:00,417.69,417.69,416.85,417.18,3937.0,385.7415,385.7415,384.9658,385.2705,3937.0
2022-06-22 15:30:00,417.13,417.42,417.1,417.13,4837.0,385.2244,385.4922,385.1967,385.2244,4837.0
2022-06-22 15:35:00,416.94,416.95,416.34,416.65,4187.0,385.0489,385.0581,384.4948,384.7811,4187.0
2022-06-22 15:40:00,416.48,417.02,416.3,416.91,5470.0,384.6241,385.1228,384.4578,385.0212,5470.0
2022-06-22 15:45:00,416.77,416.77,416.0,416.29,7329.0,384.8919,384.8919,384.1808,384.4486,7329.0
2022-06-22 15:50:00,416.26,416.96,416.22,416.93,12913.0,384.4209,385.0674,384.384,385.0397,12913.0
2022-06-22 15:55:00,416.93,416.93,415.23,415.45,54946.0,385.0397,385.0397,383.4697,383.6729,54946.0
2022-06-23 09:30:00,415.37,416.1,414.67,415.11,18519.0,383.599,384.2731,382.9525,383.3589,18519.0
2022-06-23 09:35:00,415.09,415.93,414.83,415.26,6413.0,383.3404,384.1161,383.1003,383.4974,6413.0
2022-06-23 09:40:00,415.26,416.27,415.17,415.6,4699.0,383.4974,384.4301,383.4143,383.8114,4699.0
2022-06-23 09:45:00,415.44,415.44,414.4,414.4,5234.0,383.6636,383.6636,382.7032,382.7032,5234.0
2022-06-23 09:50:00,414.25,414.92,413.79,413.91,5284.0,382.5646,383.1834,382.1398,382.2506,5284.0
2022-06-23 09:55:00,413.34,414.68,413.1,414.5,3836.0,381.7242,382.9618,381.5026,382.7955,3836.0
2022-06-23 10:00:00,414.5,414.68,414.01,414.61,4650.0,382.7955,382.9618,382.343,382.8971,4650.0
2022-06-23 10:05:00,414.74,414.87,413.29,413.63,4839.0,383.0172,383.1372,381.6781,381.9921,4839.0
2022-06-23 10:10:00,413.59,413.93,412.78,412.99,5968.0,381.9551,382.2691,381.2071,381.401,5968.0
2022-06-23 10:15:00,412.9,413.05,412.32,413.05,9206.0,381.3179,381.4564,380.7823,381.4564,9206.0
2022-06-23 10:20:00,413.05,413.47,412.69,412.99,3987.0,381.4564,381.8443,381.124,381.401,3987.0
2022-06-23 10:25:00,412.85,412.85,412.31,412.5,3959.0,381.2717,381.2717,380.773,380.9485,3959.0
2022-06-23 10:30:00,412.56,412.77,411.79,412.21,4240.0,381.0039,381.1978,380.2928,380.6807,4240.0
2022-06-23 10:35:00,411.87,412.54,411.58,412.54,3416.0,380.3667,380.9854,380.0989,380.9854,3416.0
2022-06-23 10:40:00,412.57,413.25,412.16,412.49,11176.0,381.0131,381.6411,380.6345,380.9393,11176.0
2022-06-23 10:45:00,412.34,413.26,412.33,412.37,4314.0,380.8007,381.6504,380.7915,380.8284,4314.0
2022-06-23 10:50:00,412.72,412.8,412.25,412.43,4169.0,381.1517,381.2256,380.7176,380.8839,4169.0
2022-06-23 10:55:00,412.32,413.15,412.32,412.98,2566.0,380.7823,381.5488,380.7823,381.3918,2566.0
2022-06-23 11:00:00,412.93,413.08,411.99,411.99,2262.0,381.3456,381.4841,380.4775,380.4775,2262.0
2022-06-23 11:05:00,411.9,412.59,411.6,412.59,2808.0,380.3944,381.0316,380.1173,381.0316,2808.0
2022-06-23 11:10:00,412.61,412.61,411.85,411.85,2442.0,381.0501,381.0501,380.3482,380.3482,2442.0
2022-06-23 11:15:00,411.7,411.88,411.42,411.42,3052.0,380.2097,380.3759,379.9511,379.9511,3052.0
2022-06-23 11:20:00,411.73,411.97,410.79,411.11,5226.0,380.2374,380.459,379.3693,379.6648,5226.0
2022-06-23 11:25:00,411.06,411.14,410.27,410.27,5310.0,379.6186,379.6925,378.8891,378.8891,5310.0
2022-06-23 11:30:00,410.53,410.56,409.35,409.71,8166.0,379.1292,379.1569,378.0394,378.3719,8166.0
2022-06-23 11:35:00,409.54,410.07,409.33,409.33,3738.0,378.2149,378.7044,378.021,378.021,3738.0
2022-06-23 11:40:00,409.21,409.94,409.21,409.73,3070.0,377.9101,378.5843,377.9101,378.3904,3070.0
2022-06-23 11:45:00,409.62,409.62,409.43,409.43,1000.0,378.2888,378.2888,378.1133,378.1133,1000.0
2022-06-23 11:50:00,409.44,409.57,408.81,409.18,7872.0,378.1226,378.2426,377.5407,377.8824,7872.0
2022-06-23 11:55:00,409.18,409.25,408.39,408.73,2450.0,377.8824,377.9471,377.1529,377.4669,2450.0
2022-06-23 12:00:00,408.97,409.0,408.29,408.33,2291.0,377.6885,377.7162,377.0605,377.0975,2291.0
2022-06-23 12:05:00,408.2,408.47,408.02,408.09,3704.0,376.9774,377.2267,376.8112,376.8758,3704.0
2022-06-23 12:10:00,408.08,408.61,407.82,408.39,2694.0,376.8666,377.356,376.6265,377.1529,2694.0
2022-06-23 12:15:00,408.27,408.81,408.16,408.81,1900.0,377.042,377.5407,376.9405,377.5407,1900.0
2022-06-23 12:20:00,408.7,409.02,408.37,408.53,4878.0,377.4392,377.7347,377.1344,377.2822,4878.0
2022-06-23 12:25:00,408.39,408.46,407.98,407.99,2499.0,377.1529,377.2175,376.7742,376.7835,2499.0
2022-06-23 12:30:00,408.02,408.03,407.25,407.33,2200.0,376.8112,376.8204,376.1001,376.1739,2200.0
2022-06-23 12:35:00,407.4,407.76,407.18,407.68,5052.0,376.2386,376.5711,376.0354,376.4972,5052.0
2022-06-23 12:40:00,407.69,408.17,407.66,408.12,4244.0,376.5064,376.9497,376.4787,376.9035,4244.0
2022-06-23 12:45:00,407.88,408.83,407.61,408.83,1915.0,376.6819,377.5592,376.4325,377.5592,1915.0
2022-06-23 12:50:00,408.65,409.22,408.43,409.19,6839.0,377.393,377.9194,377.1898,377.8917,6839.0
2022-06-23 12:55:00,408.97,409.24,408.46,408.54,3763.0,377.6885,377.9379,377.2175,377.2914,3763.0
2022-06-23 13:00:00,408.56,409.02,408.5,408.68,4312.0,377.3099,377.7347,377.2545,377.4207,4312.0
2022-06-23 13:05:00,408.72,409.24,408.72,409.09,3813.0,377.4576,377.9379,377.4576,377.7993,3813.0
2022-06-23 13:10:00,408.86,409.44,408.84,409.36,2446.0,377.5869,378.1226,377.5684,378.0487,2446.0
2022-06-23 13:15:00,409.5,409.51,408.92,409.01,2652.0,378.178,378.1872,377.6423,377.7254,2652.0
2022-06-23 13:20:00,408.97,409.48,408.75,409.22,4218.0,377.6885,378.1595,377.4853,377.9194,4218.0
2022-06-23 13:25:00,409.22,409.42,408.96,408.98,8300.0,377.9194,378.1041,377.6793,377.6977,8300.0
2022-06-23 13:30:00,409.04,409.16,408.64,408.64,2493.0,377.7531,377.864,377.3837,377.3837,2493.0
2022-06-23 13:35:00,408.75,409.05,408.59,408.62,2346.0,377.4853,377.7624,377.3376,377.3653,2346.0
2022-06-23 13:40:00,408.85,408.89,408.65,408.73,2914.0,377.5777,377.6146,377.393,377.4669,2914.0
2022-06-23 13:45:00,408.8,409.02,408.65,409.02,3497.0,377.5315,377.7347,377.393,377.7347,3497.0
2022-06-23 13:50:00,409.15,409.39,408.89,408.89,2715.0,377.8547,378.0764,377.6146,377.6146,2715.0
2022-06-23 13:55:00,408.81,409.18,408.81,409.18,5301.0,377.5407,377.8824,377.5407,377.8824,5301.0
2022-06-23 14:00:00,409.13,409.39,408.82,409.18,4615.0,377.8363,378.0764,377.55,377.8824,4615.0
2022-06-23 14:05:00,409.16,409.34,408.98,409.16,4054.0,377.864,378.0302,377.6977,377.864,4054.0
2022-06-23 14:10:00,408.99,409.5,408.97,409.27,18198.0,377.707,378.178,377.6885,377.9656,18198.0
2022-06-23 14:15:00,409.31,409.37,408.69,408.83,3807.0,378.0025,378.0579,377.4299,377.5592,3807.0
2022-06-23 14:20:00,408.83,408.9,408.64,408.71,2822.0,377.5592,377.6239,377.3837,377.4484,2822.0
2022-06-23 14:25:00,408.7,409.35,408.48,409.28,5053.0,377.4392,378.0394,377.236,377.9748,5053.0
2022-06-23 14:30:00,409.16,409.48,409.16,409.48,3654.0,377.864,378.1595,377.864,378.1595,3654.0
2022-06-23 14:35:00,409.25,409.38,409.02,409.02,3417.0,377.9471,378.0671,377.7347,377.7347,3417.0
2022-06-23 14:40:00,409.07,409.32,408.86,409.26,10285.0,377.7809,378.0117,377.5869,377.9563,10285.0
2022-06-23 14:45:00,409.27,409.5,409.26,409.5,2621.0,377.9656,378.178,377.9563,378.178,2621.0
2022-06-23 14:50:00,409.44,409.55,409.18,409.28,2792.0,378.1226,378.2241,377.8824,377.9748,2792.0
2022-06-23 14:55:00,409.33,409.63,409.29,409.53,1990.0,378.021,378.298,377.984,378.2057,1990.0
2022-06-23 15:00:00,409.54,409.55,409.32,409.55,1509.0,378.2149,378.2241,378.0117,378.2241,1509.0
2022-06-23 15:05:00,409.43,409.84,409.29,409.55,11639.0,378.1133,378.492,377.984,378.2241,11639.0
2022-06-23 15:10:00,409.59,409.59,409.23,409.59,3198.0,378.2611,378.2611,377.9286,378.2611,3198.0
2022-06-23 15:15:00,409.58,410.0,409.4,410.0,5501.0,378.2518,378.6397,378.0856,378.6397,5501.0
2022-06-23 15:20:00,410.02,411.01,409.91,410.84,13756.0,378.6582,379.5725,378.5566,379.4155,13756.0
2022-06-23 15:25:00,410.78,411.24,410.73,411.23,4792.0,379.3601,379.7849,379.3139,379.7756,4792.0
2022-06-23 15:30:00,411.32,412.41,411.23,412.3,3297.0,379.8588,380.8654,379.7756,380.7638,3297.0
2022-06-23 15:35:00,412.28,412.3,411.56,411.69,5816.0,380.7453,380.7638,380.0804,380.2005,5816.0
2022-06-23 15:40:00,411.74,411.98,411.34,411.6,4876.0,380.2466,380.4683,379.8772,380.1173,4876.0
2022-06-23 15:45:00,411.6,411.93,411.6,411.87,9575.0,380.1173,380.4221,380.1173,380.3667,9575.0
2022-06-23 15:50:00,411.93,412.06,411.16,411.16,11366.0,380.4221,380.5422,379.711,379.711,11366.0
2022-06-23 15:55:00,411.08,411.14,410.3,410.31,79868.0,379.6371,379.6925,378.9168,378.926,79868.0
2022-06-24 09:30:00,415.84,415.84,412.77,412.77,41654.0,384.033,384.033,381.1978,381.1978,41654.0
2022-06-24 09:35:00,412.86,413.26,410.68,410.92,16802.0,381.281,381.6504,379.2677,379.4893,16802.0
2022-06-24 09:40:00,411.15,413.57,410.81,413.56,15769.0,379.7018,381.9367,379.3878,381.9274,15769.0
2022-06-24 09:45:00,413.6,414.91,412.88,414.48,15035.0,381.9644,383.1742,381.2994,382.7771,15035.0
2022-06-24 09:50:00,414.81,415.43,413.58,414.16,3500.0,383.0818,383.6544,381.9459,382.4815,3500.0
2022-06-24 09:55:00,414.35,415.19,413.79,413.81,3525.0,382.657,383.4327,382.1398,382.1583,3525.0
2022-06-24 10:00:00,414.08,415.84,414.08,415.42,9143.0,382.4076,384.033,382.4076,383.6452,9143.0
2022-06-24 10:05:00,415.47,416.57,415.47,416.19,5864.0,383.6913,384.7072,383.6913,384.3563,5864.0
2022-06-24 10:10:00,415.94,416.02,415.1,415.58,4456.0,384.1254,384.1993,383.3496,383.7929,4456.0
2022-06-24 10:15:00,415.57,416.39,415.26,416.19,11109.0,383.7837,384.541,383.4974,384.3563,11109.0
2022-06-24 10:20:00,416.34,416.66,415.77,415.77,10947.0,384.4948,384.7903,383.9684,383.9684,10947.0
2022-06-24 10:25:00,415.89,416.1,415.21,415.51,10403.0,384.0792,384.2731,383.4512,383.7283,10403.0
2022-06-24 10:30:00,415.69,416.19,415.14,415.36,2240.0,383.8945,384.3563,383.3866,383.5897,2240.0
2022-06-24 10:35:00,415.25,415.59,414.91,415.37,2100.0,383.4882,383.8021,383.1742,383.599,2100.0
2022-06-24 10:40:00,415.37,416.07,415.34,415.68,2332.0,383.599,384.2454,383.5713,383.8853,2332.0
2022-06-24 10:45:00,415.8,416.62,415.8,416.62,2958.0,383.9961,384.7534,383.9961,384.7534,2958.0
2022-06-24 10:50:00,416.61,417.0,416.39,416.91,4421.0,384.7441,385.1043,384.541,385.0212,4421.0
2022-06-24 10:55:00,416.74,417.23,416.4,417.21,5253.0,384.8642,385.3167,384.5502,385.2982,5253.0
2022-06-24 11:00:00,416.99,416.99,416.45,416.45,3771.0,385.0951,385.0951,384.5964,384.5964,3771.0
2022-06-24 11:05:00,416.66,417.11,416.48,416.61,7365.0,384.7903,385.2059,384.6241,384.7441,7365.0
2022-06-24 11:10:00,416.78,417.15,416.69,417.15,19235.0,384.9011,385.2428,384.818,385.2428,19235.0
2022-06-24 11:15:00,417.02,417.56,417.0,417.04,8965.0,385.1228,385.6215,385.1043,385.1412,8965.0
2022-06-24 11:20:00,417.13,417.14,416.49,416.83,4291.0,385.2244,385.2336,384.6333,384.9473,4291.0
2022-06-24 11:25:00,416.81,417.22,416.57,417.09,2703.0,384.9288,385.3075,384.7072,385.1874,2703.0
2022-06-24 11:30:00,417.08,417.17,416.74,417.01,3136.0,385.1782,385.2613,384.8642,385.1135,3136.0
2022-06-24 11:35:00,416.97,417.33,416.97,417.26,2400.0,385.0766,385.4091,385.0766,385.3444,2400.0
2022-06-24 11:40:00,417.41,417.95,417.27,417.64,6023.0,385.4829,385.9816,385.3536,385.6953,6023.0
2022-06-24 11:45:00,417.69,418.25,417.5,418.04,6612.0,385.7415,386.2587,385.5661,386.0648,6612.0
2022-06-24 11:50:00,418.15,418.17,417.66,417.67,5725.0,386.1663,386.1848,385.7138,385.7231,5725.0
2022-06-24 11:55:00,417.64,417.77,417.29,417.77,20700.0,385.6953,385.8154,385.3721,385.8154,20700.0
2022-06-24 12:00:00,417.77,417.95,417.69,417.7,1450.0,385.8154,385.9816,385.7415,385.7508,1450.0
2022-06-24 12:05:00,417.67,417.86,417.61,417.75,3891.0,385.7231,385.8985,385.6676,385.7969,3891.0
2022-06-24 12:10:00,417.83,417.87,417.37,417.39,5796.0,385.8708,385.9078,385.446,385.4645,5796.0
2022-06-24 12:15:00,417.38,418.01,417.06,418.0,3044.0,385.4552,386.037,385.1597,386.0278,3044.0
2022-06-24 12:20:00,417.93,418.5,417.93,418.42,3778.0,385.9632,386.4896,385.9632,386.4157,3778.0
2022-06-24 12:25:00,418.48,418.64,418.26,418.36,3317.0,386.4711,386.6189,386.2679,386.3603,3317.0
2022-06-24 12:30:00,418.28,418.71,418.25,418.25,2433.0,386.2864,386.6835,386.2587,386.2587,2433.0
2022-06-24 12:35:00,418.18,418.24,417.97,418.24,2272.0,386.194,386.2495,386.0001,386.2495,2272.0
2022-06-24 12:40:00,418.11,418.28,417.85,418.13,8710.0,386.1294,386.2864,385.8893,386.1479,8710.0
2022-06-24 12:45:00,418.12,418.13,417.78,417.92,1913.0,386.1386,386.1479,385.8246,385.9539,1913.0
2022-06-24 12:50:00,418.08,418.08,417.73,418.04,1246.0,386.1017,386.1017,385.7785,386.0648,1246.0
2022-06-24 12:55:00,417.95,418.15,417.76,417.76,1600.0,385.9816,386.1663,385.8062,385.8062,1600.0
2022-06-24 13:00:00,417.66,418.26,417.66,418.26,7409.0,385.7138,386.2679,385.7138,386.2679,7409.0
2022-06-24 13:05:00,418.23,418.49,418.02,418.16,6153.0,386.2402,386.4803,386.0463,386.1756,6153.0
2022-06-24 13:10:00,418.3,418.61,418.3,418.42,2706.0,386.3049,386.5912,386.3049,386.4157,2706.0
2022-06-24 13:15:00,418.21,418.61,417.99,417.99,9820.0,386.2217,386.5912,386.0186,386.0186,9820.0
2022-06-24 13:20:00,418.14,418.36,418.0,418.36,3891.0,386.1571,386.3603,386.0278,386.3603,3891.0
2022-06-24 13:25:00,418.57,418.57,418.39,418.48,2662.0,386.5542,386.5542,386.388,386.4711,2662.0
2022-06-24 13:30:00,418.42,418.63,418.39,418.48,2381.0,386.4157,386.6096,386.388,386.4711,2381.0
2022-06-24 13:35:00,418.36,418.37,417.96,418.13,5317.0,386.3603,386.3695,385.9909,386.1479,5317.0
2022-06-24 13:40:00,418.1,418.63,418.09,418.53,3957.0,386.1202,386.6096,386.1109,386.5173,3957.0
2022-06-24 13:45:00,418.51,418.81,418.41,418.58,3201.0,386.4988,386.7759,386.4065,386.5634,3201.0
2022-06-24 13:50:00,418.38,418.41,417.86,417.86,12513.0,386.3787,386.4065,385.8985,385.8985,12513.0
2022-06-24 13:55:00,417.78,418.35,417.7,417.89,4853.0,385.8246,386.351,385.7508,385.9262,4853.0
2022-06-24 14:00:00,417.85,417.86,417.37,417.42,2031.0,385.8893,385.8985,385.446,385.4922,2031.0
2022-06-24 14:05:00,417.21,417.32,416.87,417.32,3029.0,385.2982,385.3998,384.9842,385.3998,3029.0
2022-06-24 14:10:00,417.33,417.62,417.18,417.62,9012.0,385.4091,385.6769,385.2705,385.6769,9012.0
2022-06-24 14:15:00,417.57,417.59,416.84,417.11,6480.0,385.6307,385.6492,384.9565,385.2059,6480.0
2022-06-24 14:20:00,417.05,417.05,416.39,416.71,9831.0,385.1505,385.1505,384.541,384.8365,9831.0
2022-06-24 14:25:00,416.82,417.24,416.79,417.05,1951.0,384.9381,385.3259,384.9104,385.1505,1951.0
2022-06-24 14:30:00,417.1,417.32,416.88,417.26,3416.0,385.1967,385.3998,384.9935,385.3444,3416.0
2022-06-24 14:35:00,417.29,417.62,417.28,417.34,14045.0,385.3721,385.6769,385.3629,385.4183,14045.0
2022-06-24 14:40:00,417.24,417.59,417.02,417.36,9561.0,385.3259,385.6492,385.1228,385.4368,9561.0
2022-06-24 14:45:00,417.42,418.03,417.32,418.02,6157.0,385.4922,386.0555,385.3998,386.0463,6157.0
2022-06-24 14:50:00,418.08,418.46,417.98,418.43,3710.0,386.1017,386.4526,386.0093,386.4249,3710.0
2022-06-24 14:55:00,418.43,418.94,418.43,418.67,6863.0,386.4249,386.8959,386.4249,386.6466,6863.0
2022-06-24 15:00:00,418.74,418.77,418.38,418.61,3053.0,386.7112,386.7389,386.3787,386.5912,3053.0
2022-06-24 15:05:00,418.55,418.82,418.3,418.49,11897.0,386.5357,386.7851,386.3049,386.4803,11897.0
2022-06-24 15:10:00,418.3,418.55,418.15,418.21,6935.0,386.3049,386.5357,386.1663,386.2217,6935.0
2022-06-24 15:15:00,418.22,418.36,418.08,418.18,7791.0,386.231,386.3603,386.1017,386.194,7791.0
2022-06-24 15:20:00,418.13,418.2,417.87,418.12,5980.0,386.1479,386.2125,385.9078,386.1386,5980.0
2022-06-24 15:25:00,418.13,418.21,417.85,417.85,5302.0,386.1479,386.2217,385.8893,385.8893,5302.0
2022-06-24 15:30:00,417.84,418.09,417.79,417.97,6901.0,385.88,386.1109,385.8339,386.0001,6901.0
2022-06-24 15:35:00,418.0,418.68,417.9,418.56,8736.0,386.0278,386.6558,385.9355,386.545,8736.0
2022-06-24 15:40:00,418.64,419.15,418.62,418.98,17329.0,386.6189,387.0898,386.6004,386.9329,17329.0
2022-06-24 15:45:00,419.03,419.33,418.94,419.15,14356.0,386.979,387.2561,386.8959,387.0898,14356.0
2022-06-24 15:50:00,419.22,419.48,418.59,418.83,24174.0,387.1545,387.3946,386.5727,386.7943,24174.0
2022-06-24 15:55:00,418.96,419.11,418.05,419.09,48772.0,386.9144,387.0529,386.074,387.0344,48772.0
2022-06-27 09:30:00,419.04,419.49,417.47,419.18,15184.0,386.9883,387.4038,385.5384,387.1176,15184.0
2022-06-27 09:35:00,419.07,419.61,418.39,418.91,4771.0,387.016,387.5147,386.388,386.8682,4771.0
2022-06-27 09:40:00,419.17,420.5,418.93,419.9,4368.0,387.1083,388.3366,386.8867,387.7825,4368.0
2022-06-27 09:45:00,419.6,420.19,418.44,418.58,3689.0,387.5054,388.0503,386.4342,386.5634,3689.0
2022-06-27 09:50:00,418.93,419.01,417.61,418.22,25098.0,386.8867,386.9606,385.6676,386.231,25098.0
2022-06-27 09:55:00,417.93,418.51,417.53,417.97,3342.0,385.9632,386.4988,385.5938,386.0001,3342.0
2022-06-27 10:00:00,417.75,419.63,417.69,419.04,4838.0,385.7969,387.5331,385.7415,386.9883,4838.0
2022-06-27 10:05:00,419.09,419.09,418.18,418.63,5849.0,387.0344,387.0344,386.194,386.6096,5849.0
2022-06-27 10:10:00,418.91,418.91,418.42,418.78,2892.0,386.8682,386.8682,386.4157,386.7482,2892.0
2022-06-27 10:15:00,419.04,420.27,418.93,420.27,2977.0,386.9883,388.1242,386.8867,388.1242,2977.0
2022-06-27 10:20:00,420.44,420.89,420.3,420.54,5476.0,388.2812,388.6968,388.1519,388.3735,5476.0
2022-06-27 10:25:00,420.41,420.41,419.92,420.02,2604.0,388.2535,388.2535,387.801,387.8933,2604.0
2022-06-27 10:30:00,419.86,421.1,419.85,420.42,3384.0,387.7455,388.8907,387.7363,388.2627,3384.0
2022-06-27 10:35:00,420.31,421.19,419.85,421.14,5142.0,388.1611,388.9738,387.7363,388.9276,5142.0
2022-06-27 10:40:00,420.97,422.12,420.97,421.86,5663.0,388.7706,389.8327,388.7706,389.5926,5663.0
2022-06-27 10:45:00,422.07,422.92,421.66,422.47,10866.0,389.7865,390.5715,389.4079,390.1559,10866.0
2022-06-27 10:50:00,422.68,423.19,422.28,422.28,4906.0,390.3498,390.8208,389.9804,389.9804,4906.0
2022-06-27 10:55:00,422.14,422.14,421.12,421.25,3762.0,389.8511,389.8511,388.9092,389.0292,3762.0
2022-06-27 11:00:00,421.13,421.41,420.21,420.64,3459.0,388.9184,389.177,388.0688,388.4659,3459.0
2022-06-27 11:05:00,420.67,421.1,420.57,421.1,602.0,388.4936,388.8907,388.4012,388.8907,602.0
2022-06-27 11:10:00,420.89,421.55,420.75,421.55,3909.0,388.6968,389.3063,388.5675,389.3063,3909.0
2022-06-27 11:15:00,421.56,422.07,421.41,422.07,4425.0,389.3155,389.7865,389.177,389.7865,4425.0
2022-06-27 11:20:00,422.06,422.8,422.06,422.8,3247.0,389.7773,390.4607,389.7773,390.4607,3247.0
2022-06-27 11:25:00,422.97,422.97,422.82,422.9,1410.0,390.6177,390.6177,390.4791,390.553,1410.0
2022-06-27 11:30:00,422.93,422.93,422.5,422.55,1780.0,390.5807,390.5807,390.1836,390.2298,1780.0
2022-06-27 11:35:00,422.52,422.66,422.04,422.32,15398.0,390.2021,390.3314,389.7588,390.0174,15398.0
2022-06-27 11:40:00,422.37,422.5,422.29,422.49,1430.0,390.0636,390.1836,389.9897,390.1744,1430.0
2022-06-27 11:45:00,422.45,422.6,422.01,422.04,3579.0,390.1374,390.276,389.7311,389.7588,3579.0
2022-06-27 11:50:00,421.87,422.23,421.87,422.23,1070.0,389.6018,389.9343,389.6018,389.9343,1070.0
2022-06-27 11:55:00,422.34,422.42,421.95,422.42,1476.0,390.0359,390.1097,389.6757,390.1097,1476.0
2022-06-27 12:00:00,422.46,422.46,422.02,422.28,2936.0,390.1467,390.1467,389.7403,389.9804,2936.0
2022-06-27 12:05:00,422.25,422.41,421.8,422.19,6677.0,389.9527,390.1005,389.5372,389.8973,6677.0
2022-06-27 12:10:00,422.19,422.57,422.19,422.48,1584.0,389.8973,390.2483,389.8973,390.1651,1584.0
2022-06-27 12:15:00,422.49,422.73,422.17,422.71,1761.0,390.1744,390.396,389.8789,390.3776,1761.0
2022-06-27 12:20:00,422.85,423.0,422.4,422.66,2005.0,390.5068,390.6454,390.0913,390.3314,2005.0
2022-06-27 12:25:00,422.55,422.55,422.16,422.33,830.0,390.2298,390.2298,389.8696,390.0266,830.0
2022-06-27 12:30:00,422.22,422.22,421.17,421.29,3712.0,389.925,389.925,388.9553,389.0662,3712.0
2022-06-27 12:35:00,421.11,421.29,420.93,420.96,4023.0,388.8999,389.0662,388.7337,388.7614,4023.0
2022-06-27 12:40:00,421.1,421.1,420.73,421.1,962.0,388.8907,388.8907,388.549,388.8907,962.0
2022-06-27 12:45:00,420.92,421.37,420.55,420.55,2775.0,388.7245,389.14,388.3828,388.3828,2775.0
2022-06-27 12:50:00,420.87,421.04,420.63,420.78,745.0,388.6783,388.8353,388.4566,388.5952,745.0
2022-06-27 12:55:00,420.79,420.82,420.58,420.82,915.0,388.6044,388.6321,388.4105,388.6321,915.0
2022-06-27 13:00:00,420.95,421.07,420.47,420.89,1200.0,388.7522,388.863,388.3089,388.6968,1200.0
2022-06-27 13:05:00,420.7,420.7,420.28,420.51,1957.0,388.5213,388.5213,388.1334,388.3458,1957.0
2022-06-27 13:10:00,420.69,420.71,420.69,420.71,200.0,388.5121,388.5305,388.5121,388.5305,200.0
2022-06-27 13:15:00,420.99,421.02,420.71,420.78,1128.0,388.7891,388.8168,388.5305,388.5952,1128.0
2022-06-27 13:20:00,421.03,421.03,420.23,420.81,1615.0,388.8261,388.8261,388.0872,388.6229,1615.0
2022-06-27 13:25:00,420.65,420.65,420.29,420.35,1324.0,388.4751,388.4751,388.1427,388.1981,1324.0
2022-06-27 13:30:00,420.29,420.46,420.11,420.46,1200.0,388.1427,388.2996,387.9764,388.2996,1200.0
2022-06-27 13:35:00,420.34,420.47,420.0,420.26,2312.0,388.1888,388.3089,387.8748,388.1149,2312.0
2022-06-27 13:40:00,420.26,420.26,419.46,419.62,2685.0,388.1149,388.1149,387.3761,387.5239,2685.0
2022-06-27 13:45:00,419.62,419.62,419.23,419.43,1284.0,387.5239,387.5239,387.1637,387.3484,1284.0
2022-06-27 13:50:00,419.62,419.7,419.42,419.47,1388.0,387.5239,387.5978,387.3392,387.3854,1388.0
2022-06-27 13:55:00,419.58,419.69,418.99,418.99,2416.0,387.487,387.5885,386.9421,386.9421,2416.0
2022-06-27 14:00:00,418.88,419.32,418.53,419.32,2550.0,386.8405,387.2468,386.5173,387.2468,2550.0
2022-06-27 14:05:00,419.14,419.24,418.83,418.83,3924.0,387.0806,387.173,386.7943,386.7943,3924.0
2022-06-27 14:10:00,418.85,419.4,418.85,419.39,3637.0,386.8128,387.3207,386.8128,387.3115,3637.0
2022-06-27 14:15:00,419.87,419.93,419.84,419.93,570.0,387.7548,387.8102,387.7271,387.8102,570.0
2022-06-27 14:20:00,420.02,420.04,419.31,419.44,6152.0,387.8933,387.9118,387.2376,387.3577,6152.0
2022-06-27 14:25:00,419.27,419.91,419.12,419.32,4617.0,387.2007,387.7917,387.0621,387.2468,4617.0
2022-06-27 14:30:00,419.5,420.14,419.1,420.14,2346.0,387.4131,388.0041,387.0437,388.0041,2346.0
2022-06-27 14:35:00,420.13,420.41,420.13,420.2,2186.0,387.9949,388.2535,387.9949,388.0595,2186.0
2022-06-27 14:40:00,420.12,420.13,419.58,419.62,5673.0,387.9857,387.9949,387.487,387.5239,5673.0
2022-06-27 14:45:00,419.69,419.69,419.46,419.49,2100.0,387.5885,387.5885,387.3761,387.4038,2100.0
2022-06-27 14:50:00,419.42,419.54,419.22,419.54,1493.0,387.3392,387.45,387.1545,387.45,1493.0
2022-06-27 14:55:00,419.69,419.7,419.15,419.3,1328.0,387.5885,387.5978,387.0898,387.2284,1328.0
2022-06-27 15:00:00,419.23,419.38,418.59,418.9,2201.0,387.1637,387.3023,386.5727,386.859,2201.0
2022-06-27 15:05:00,418.67,419.4,418.67,419.31,1800.0,386.6466,387.3207,386.6466,387.2376,1800.0
2022-06-27 15:10:00,419.53,419.86,419.53,419.8,1932.0,387.4408,387.7455,387.4408,387.6901,1932.0
2022-06-27 15:15:00,419.94,420.0,419.61,420.0,3832.0,387.8194,387.8748,387.5147,387.8748,3832.0
2022-06-27 15:20:00,419.87,419.88,419.48,419.61,1700.0,387.7548,387.764,387.3946,387.5147,1700.0
2022-06-27 15:25:00,419.6,419.79,419.42,419.52,3167.0,387.5054,387.6809,387.3392,387.4315,3167.0
2022-06-27 15:30:00,419.41,419.49,419.16,419.29,3675.0,387.33,387.4038,387.0991,387.2191,3675.0
2022-06-27 15:35:00,419.28,419.42,418.9,419.01,6081.0,387.2099,387.3392,386.859,386.9606,6081.0
2022-06-27 15:40:00,418.92,419.55,418.6,419.43,6747.0,386.8774,387.4593,386.5819,387.3484,6747.0
2022-06-27 15:45:00,419.58,419.66,419.12,419.25,5700.0,387.487,387.5608,387.0621,387.1822,5700.0
2022-06-27 15:50:00,419.1,419.18,418.34,418.47,14506.0,387.0437,387.1176,386.3418,386.4619,14506.0
2022-06-27 15:55:00,418.47,419.26,418.42,419.25,25375.0,386.4619,387.1914,386.4157,387.1822,25375.0
2022-06-28 09:30:00,423.0,424.69,421.41,424.69,28375.0,390.6454,392.2061,389.177,392.2061,28375.0
2022-06-28 09:35:00,424.75,425.43,423.55,423.62,11179.0,392.2615,392.8895,391.1533,391.2179,11179.0
2022-06-28 09:40:00,423.89,424.86,423.61,424.16,7294.0,391.4673,392.3631,391.2087,391.7166,7294.0
2022-06-28 09:45:00,424.19,426.64,424.04,426.64,10429.0,391.7443,394.007,391.6058,394.007,10429.0
2022-06-28 09:50:00,426.46,427.56,426.46,427.02,8462.0,393.8407,394.8566,393.8407,394.3579,8462.0
2022-06-28 09:55:00,427.17,427.17,426.08,426.19,12094.0,394.4964,394.4964,393.4898,393.5914,12094.0
2022-06-28 10:00:00,426.17,426.47,425.4,425.5,4326.0,393.5729,393.85,392.8618,392.9541,4326.0
2022-06-28 10:05:00,425.5,425.65,424.11,424.15,9066.0,392.9541,393.0927,391.6705,391.7074,9066.0
2022-06-28 10:10:00,424.15,424.4,423.81,424.18,15187.0,391.7074,391.9383,391.3934,391.7351,15187.0
2022-06-28 10:15:00,424.23,424.51,423.88,424.22,7989.0,391.7813,392.0399,391.4581,391.7721,7989.0
2022-06-28 10:20:00,424.14,424.15,422.97,423.19,11648.0,391.6982,391.7074,390.6177,390.8208,11648.0
2022-06-28 10:25:00,423.14,423.14,422.08,422.25,4291.0,390.7747,390.7747,389.7957,389.9527,4291.0
2022-06-28 10:30:00,422.25,422.25,420.7,420.7,9370.0,389.9527,389.9527,388.5213,388.5213,9370.0
2022-06-28 10:35:00,421.01,422.46,420.91,421.98,4574.0,388.8076,390.1467,388.7152,389.7034,4574.0
2022-06-28 10:40:00,421.99,422.1,421.31,421.51,7737.0,389.7126,389.8142,389.0846,389.2693,7737.0
2022-06-28 10:45:00,421.57,421.72,420.79,421.55,5325.0,389.3247,389.4633,388.6044,389.3063,5325.0
2022-06-28 10:50:00,421.68,422.08,421.15,422.08,5762.0,389.4263,389.7957,388.9369,389.7957,5762.0
2022-06-28 10:55:00,422.33,423.25,422.24,423.25,3097.0,390.0266,390.8762,389.9435,390.8762,3097.0
2022-06-28 11:00:00,423.32,424.58,423.19,424.58,5509.0,390.9409,392.1045,390.8208,392.1045,5509.0
2022-06-28 11:05:00,424.77,424.8,423.9,424.05,7122.0,392.28,392.3077,391.4765,391.6151,7122.0
2022-06-28 11:10:00,424.26,424.57,424.12,424.46,3178.0,391.809,392.0953,391.6797,391.9937,3178.0
2022-06-28 11:15:00,424.39,424.48,423.24,423.7,5105.0,391.929,392.0122,390.867,391.2918,5105.0
2022-06-28 11:20:00,423.88,424.18,423.44,423.47,4342.0,391.4581,391.7351,391.0517,391.0794,4342.0
2022-06-28 11:25:00,423.4,423.4,422.82,422.92,4453.0,391.0148,391.0148,390.4791,390.5715,4453.0
2022-06-28 11:30:00,422.77,423.28,422.51,423.28,3969.0,390.433,390.904,390.1928,390.904,3969.0
2022-06-28 11:35:00,423.38,423.57,423.07,423.11,7250.0,390.9963,391.1718,390.71,390.747,7250.0
2022-06-28 11:40:00,422.97,423.14,422.35,422.38,2774.0,390.6177,390.7747,390.0451,390.0728,2774.0
2022-06-28 11:45:00,422.7,423.3,422.6,423.29,3210.0,390.3683,390.9224,390.276,390.9132,3210.0
2022-06-28 11:50:00,423.28,423.42,422.54,422.75,4091.0,390.904,391.0332,390.2206,390.4145,4091.0
2022-06-28 11:55:00,422.38,422.62,421.8,422.55,3635.0,390.0728,390.2944,389.5372,390.2298,3635.0
2022-06-28 12:00:00,422.54,422.61,421.99,422.61,3210.0,390.2206,390.2852,389.7126,390.2852,3210.0
2022-06-28 12:05:00,422.62,423.49,422.62,422.91,6416.0,390.2944,391.0979,390.2944,390.5623,6416.0
2022-06-28 12:10:00,422.77,423.42,422.77,423.12,4443.0,390.433,391.0332,390.433,390.7562,4443.0
2022-06-28 12:15:00,422.81,422.95,422.38,422.79,4743.0,390.4699,390.5992,390.0728,390.4514,4743.0
2022-06-28 12:20:00,422.79,423.39,422.79,423.39,2662.0,390.4514,391.0055,390.4514,391.0055,2662.0
2022-06-28 12:25:00,423.39,424.62,423.39,424.47,4385.0,391.0055,392.1415,391.0055,392.0029,4385.0
2022-06-28 12:30:00,424.55,424.72,424.04,424.35,4577.0,392.0768,392.2338,391.6058,391.8921,4577.0
2022-06-28 12:35:00,424.4,424.7,424.23,424.23,4963.0,391.9383,392.2153,391.7813,391.7813,4963.0
2022-06-28 12:40:00,424.34,425.17,424.34,425.14,2460.0,391.8829,392.6494,391.8829,392.6217,2460.0
2022-06-28 12:45:00,425.11,425.11,424.34,424.36,7332.0,392.594,392.594,391.8829,391.9013,7332.0
2022-06-28 12:50:00,424.33,424.41,423.94,423.98,3460.0,391.8736,391.9475,391.5135,391.5504,3460.0
2022-06-28 12:55:00,423.86,424.07,423.57,423.61,3740.0,391.4396,391.6335,391.1718,391.2087,3740.0
2022-06-28 13:00:00,423.67,424.08,423.54,423.91,2725.0,391.2641,391.6428,391.1441,391.4858,2725.0
2022-06-28 13:05:00,424.07,424.07,423.03,423.05,1939.0,391.6335,391.6335,390.6731,390.6915,1939.0
2022-06-28 13:10:00,423.14,423.37,422.73,422.74,2255.0,390.7747,390.9871,390.396,390.4053,2255.0
2022-06-28 13:15:00,422.6,423.25,422.52,422.97,3685.0,390.276,390.8762,390.2021,390.6177,3685.0
2022-06-28 13:20:00,422.91,423.28,422.78,423.28,4197.0,390.5623,390.904,390.4422,390.904,4197.0
2022-06-28 13:25:00,423.21,423.35,422.9,423.34,2347.0,390.8393,390.9686,390.553,390.9594,2347.0
2022-06-28 13:30:00,423.37,423.43,423.12,423.3,2210.0,390.9871,391.0425,390.7562,390.9224,2210.0
2022-06-28 13:35:00,423.27,423.39,422.78,422.91,2863.0,390.8947,391.0055,390.4422,390.5623,2863.0
2022-06-28 13:40:00,422.99,423.22,422.75,422.96,3047.0,390.6361,390.8485,390.4145,390.6084,3047.0
2022-06-28 13:45:00,422.82,422.88,422.37,422.65,5437.0,390.4791,390.5345,390.0636,390.3221,5437.0
2022-06-28 13:50:00,422.56,422.56,422.07,422.15,2800.0,390.239,390.239,389.7865,389.8604,2800.0
2022-06-28 13:55:00,422.22,422.5,421.92,422.44,2912.0,389.925,390.1836,389.648,390.1282,2912.0
2022-06-28 14:00:00,422.71,422.95,422.48,422.56,3408.0,390.3776,390.5992,390.1651,390.239,3408.0
2022-06-28 14:05:00,422.49,422.56,421.8,421.91,4582.0,390.1744,390.239,389.5372,389.6387,4582.0
2022-06-28 14:10:00,421.88,421.88,421.31,421.38,3524.0,389.611,389.611,389.0846,389.1493,3524.0
2022-06-28 14:15:00,421.25,421.29,421.02,421.2,3150.0,389.0292,389.0662,388.8168,388.983,3150.0
2022-06-28 14:20:00,421.0,421.0,420.28,420.28,5500.0,388.7983,388.7983,388.1334,388.1334,5500.0
2022-06-28 14:25:00,420.33,420.62,420.0,420.25,4034.0,388.1796,388.4474,387.8748,388.1057,4034.0
2022-06-28 14:30:00,420.25,420.35,419.46,419.72,6053.0,388.1057,388.1981,387.3761,387.6163,6053.0
2022-06-28 14:35:00,419.68,420.04,419.44,419.58,4971.0,387.5793,387.9118,387.3577,387.487,4971.0
2022-06-28 14:40:00,419.55,420.04,419.35,420.03,4501.0,387.4593,387.9118,387.2746,387.9025,4501.0
2022-06-28 14:45:00,419.89,420.89,419.89,420.73,4878.0,387.7732,388.6968,387.7732,388.549,4878.0
2022-06-28 14:50:00,420.63,420.8,420.29,420.36,2916.0,388.4566,388.6136,388.1427,388.2073,2916.0
2022-06-28 14:55:00,420.44,420.52,420.21,420.33,2706.0,388.2812,388.3551,388.0688,388.1796,2706.0
2022-06-28 15:00:00,420.18,420.67,420.17,420.36,4951.0,388.0411,388.4936,388.0318,388.2073,4951.0
2022-06-28 15:05:00,420.35,420.51,420.18,420.4,3490.0,388.1981,388.3458,388.0411,388.2442,3490.0
2022-06-28 15:10:00,420.53,420.75,420.14,420.36,3909.0,388.3643,388.5675,388.0041,388.2073,3909.0
2022-06-28 15:15:00,420.35,420.61,420.33,420.55,3593.0,388.1981,388.4382,388.1796,388.3828,3593.0
2022-06-28 15:20:00,420.44,421.31,420.24,421.31,10341.0,388.2812,389.0846,388.0965,389.0846,10341.0
2022-06-28 15:25:00,421.42,421.48,420.59,421.06,6194.0,389.1862,389.2416,388.4197,388.8538,6194.0
2022-06-28 15:30:00,421.09,421.21,420.25,420.31,4914.0,388.8815,388.9923,388.1057,388.1611,4914.0
2022-06-28 15:35:00,420.45,420.93,420.2,420.93,3190.0,388.2904,388.7337,388.0595,388.7337,3190.0
2022-06-28 15:40:00,420.87,421.04,420.31,420.48,7705.0,388.6783,388.8353,388.1611,388.3181,7705.0
2022-06-28 15:45:00,420.5,420.73,419.9,420.3,9717.0,388.3366,388.549,387.7825,388.1519,9717.0
2022-06-28 15:50:00,419.99,421.26,419.81,421.05,10400.0,387.8656,389.0385,387.6994,388.8445,10400.0
2022-06-28 15:55:00,420.98,421.04,420.46,420.79,28163.0,388.7799,388.8353,388.2996,388.6044,28163.0
2022-06-29 09:30:00,423.06,424.41,422.25,422.87,15637.0,390.7008,391.9475,389.9527,390.5253,15637.0
2022-06-29 09:35:00,423.24,423.25,420.29,420.57,5772.0,390.867,390.8762,388.1427,388.4012,5772.0
2022-06-29 09:40:00,420.28,420.64,419.55,420.24,5584.0,388.1334,388.4659,387.4593,388.0965,5584.0
2022-06-29 09:45:00,420.45,420.45,418.86,418.99,5013.0,388.2904,388.2904,386.822,386.9421,5013.0
2022-06-29 09:50:00,419.12,420.65,419.11,420.46,9434.0,387.0621,388.4751,387.0529,388.2996,9434.0
2022-06-29 09:55:00,420.39,420.42,419.66,419.9,6895.0,388.235,388.2627,387.5608,387.7825,6895.0
2022-06-29 10:00:00,419.54,419.91,418.54,418.69,4302.0,387.45,387.7917,386.5265,386.665,4302.0
2022-06-29 10:05:00,419.04,419.05,417.6,417.74,6679.0,386.9883,386.9975,385.6584,385.7877,6679.0
2022-06-29 10:10:00,417.35,418.46,417.35,417.43,4652.0,385.4275,386.4526,385.4275,385.5014,4652.0
2022-06-29 10:15:00,417.46,417.46,416.43,417.07,1880.0,385.5291,385.5291,384.5779,385.1689,1880.0
2022-06-29 10:20:00,417.25,417.71,416.92,417.43,2213.0,385.3352,385.76,385.0304,385.5014,2213.0
2022-06-29 10:25:00,417.94,418.39,417.81,418.28,2436.0,385.9724,386.388,385.8523,386.2864,2436.0
2022-06-29 10:30:00,418.52,418.9,418.25,418.25,2357.0,386.508,386.859,386.2587,386.2587,2357.0
2022-06-29 10:35:00,418.1,418.4,417.26,417.94,1904.0,386.1202,386.3972,385.3444,385.9724,1904.0
2022-06-29 10:40:00,417.74,417.77,417.28,417.28,2032.0,385.7877,385.8154,385.3629,385.3629,2032.0
2022-06-29 10:45:00,417.54,417.67,416.84,417.67,3159.0,385.603,385.7231,384.9565,385.7231,3159.0
2022-06-29 10:50:00,417.64,418.34,417.22,417.53,3552.0,385.6953,386.3418,385.3075,385.5938,3552.0
2022-06-29 10:55:00,417.63,418.04,417.5,417.94,11213.0,385.6861,386.0648,385.5661,385.9724,11213.0
2022-06-29 11:00:00,417.83,418.02,417.14,417.14,4787.0,385.8708,386.0463,385.2336,385.2336,4787.0
2022-06-29 11:05:00,417.35,417.98,416.93,417.41,3100.0,385.4275,386.0093,385.0397,385.4829,3100.0
2022-06-29 11:10:00,417.51,418.1,417.37,417.38,3215.0,385.5753,386.1202,385.446,385.4552,3215.0
2022-06-29 11:15:00,417.3,418.02,417.28,417.74,2910.0,385.3814,386.0463,385.3629,385.7877,2910.0
2022-06-29 11:20:00,417.56,417.65,416.44,416.78,5367.0,385.6215,385.7046,384.5871,384.9011,5367.0
2022-06-29 11:25:00,416.82,417.31,416.72,416.88,3493.0,384.9381,385.3906,384.8457,384.9935,3493.0
2022-06-29 11:30:00,417.15,417.42,416.93,417.42,3212.0,385.2428,385.4922,385.0397,385.4922,3212.0
2022-06-29 11:35:00,417.41,417.56,417.25,417.29,3695.0,385.4829,385.6215,385.3352,385.3721,3695.0
2022-06-29 11:40:00,417.41,417.74,417.36,417.54,3409.0,385.4829,385.7877,385.4368,385.603,3409.0
2022-06-29 11:45:00,417.62,418.32,417.58,417.93,1851.0,385.6769,386.3233,385.6399,385.9632,1851.0
2022-06-29 11:50:00,417.83,418.23,417.73,418.21,1804.0,385.8708,386.2402,385.7785,386.2217,1804.0
2022-06-29 11:55:00,418.11,418.19,417.54,417.74,2100.0,386.1294,386.2033,385.603,385.7877,2100.0
2022-06-29 12:00:00,417.65,418.17,417.53,418.17,1756.0,385.7046,386.1848,385.5938,386.1848,1756.0
2022-06-29 12:05:00,418.31,418.59,418.09,418.18,2120.0,386.3141,386.5727,386.1109,386.194,2120.0
2022-06-29 12:10:00,418.24,418.24,417.19,417.64,4525.0,386.2495,386.2495,385.2798,385.6953,4525.0
2022-06-29 12:15:00,417.8,417.8,417.44,417.53,1822.0,385.8431,385.8431,385.5106,385.5938,1822.0
2022-06-29 12:20:00,417.47,418.0,417.47,417.55,2657.0,385.5384,386.0278,385.5384,385.6122,2657.0
2022-06-29 12:25:00,417.58,417.6,416.9,416.9,1849.0,385.6399,385.6584,385.0119,385.0119,1849.0
2022-06-29 12:30:00,416.99,417.2,416.5,416.79,8485.0,385.0951,385.289,384.6425,384.9104,8485.0
2022-06-29 12:35:00,416.91,418.16,416.86,417.8,3339.0,385.0212,386.1756,384.975,385.8431,3339.0
2022-06-29 12:40:00,418.1,418.28,417.94,418.22,2758.0,386.1202,386.2864,385.9724,386.231,2758.0
2022-06-29 12:45:00,418.27,418.45,418.07,418.31,4826.0,386.2772,386.4434,386.0925,386.3141,4826.0
2022-06-29 12:50:00,418.33,419.06,418.33,418.93,4993.0,386.3326,387.0067,386.3326,386.8867,4993.0
2022-06-29 12:55:00,418.7,418.72,418.29,418.53,1700.0,386.6743,386.6927,386.2956,386.5173,1700.0
2022-06-29 13:00:00,418.47,418.93,418.44,418.75,5494.0,386.4619,386.8867,386.4342,386.7204,5494.0
2022-06-29 13:05:00,418.56,419.5,418.52,419.5,3046.0,386.545,387.4131,386.508,387.4131,3046.0
2022-06-29 13:10:00,419.29,419.42,418.73,418.77,5332.0,387.2191,387.3392,386.702,386.7389,5332.0
2022-06-29 13:15:00,418.76,418.76,418.56,418.63,1423.0,386.7297,386.7297,386.545,386.6096,1423.0
2022-06-29 13:20:00,418.53,418.6,418.37,418.38,1200.0,386.5173,386.5819,386.3695,386.3787,1200.0
2022-06-29 13:25:00,418.55,418.65,418.21,418.65,2507.0,386.5357,386.6281,386.2217,386.6281,2507.0
2022-06-29 13:30:00,418.7,418.73,418.36,418.63,2522.0,386.6743,386.702,386.3603,386.6096,2522.0
2022-06-29 13:35:00,418.49,418.75,418.29,418.69,1394.0,386.4803,386.7204,386.2956,386.665,1394.0
2022-06-29 13:40:00,418.59,419.12,418.56,419.09,1462.0,386.5727,387.0621,386.545,387.0344,1462.0
2022-06-29 13:45:00,418.91,419.02,418.8,418.86,700.0,386.8682,386.9698,386.7666,386.822,700.0
2022-06-29 13:50:00,418.72,419.28,418.72,419.16,1600.0,386.6927,387.2099,386.6927,387.0991,1600.0
2022-06-29 13:55:00,419.28,420.2,419.25,420.2,1628.0,387.2099,388.0595,387.1822,388.0595,1628.0
2022-06-29 14:00:00,420.01,420.57,419.96,420.39,2457.0,387.8841,388.4012,387.8379,388.235,2457.0
2022-06-29 14:05:00,420.45,420.46,420.06,420.31,2141.0,388.2904,388.2996,387.9302,388.1611,2141.0
2022-06-29 14:10:00,420.26,420.74,419.87,420.58,11351.0,388.1149,388.5582,387.7548,388.4105,11351.0
2022-06-29 14:15:00,420.76,421.04,420.72,420.99,3123.0,388.5767,388.8353,388.5398,388.7891,3123.0
2022-06-29 14:20:00,420.82,420.93,420.28,420.28,4802.0,388.6321,388.7337,388.1334,388.1334,4802.0
2022-06-29 14:25:00,420.27,420.97,420.12,420.97,2097.0,388.1242,388.7706,387.9857,388.7706,2097.0
2022-06-29 14:30:00,421.0,421.14,420.66,420.93,3742.0,388.7983,388.9276,388.4844,388.7337,3742.0
2022-06-29 14:35:00,420.8,420.93,420.28,420.39,3400.0,388.6136,388.7337,388.1334,388.235,3400.0
2022-06-29 14:40:00,420.37,420.38,419.73,419.73,2414.0,388.2165,388.2258,387.6255,387.6255,2414.0
2022-06-29 14:45:00,419.98,419.98,419.67,419.67,2719.0,387.8564,387.8564,387.5701,387.5701,2719.0
2022-06-29 14:50:00,419.52,419.79,419.52,419.65,1782.0,387.4315,387.6809,387.4315,387.5516,1782.0
2022-06-29 14:55:00,419.87,419.87,419.52,419.62,1635.0,387.7548,387.7548,387.4315,387.5239,1635.0
2022-06-29 15:00:00,419.72,419.72,418.98,419.3,2622.0,387.6163,387.6163,386.9329,387.2284,2622.0
2022-06-29 15:05:00,419.25,419.87,419.25,419.87,3019.0,387.1822,387.7548,387.1822,387.7548,3019.0
2022-06-29 15:10:00,419.87,420.1,419.36,419.92,3422.0,387.7548,387.9672,387.2838,387.801,3422.0
2022-06-29 15:15:00,419.92,420.7,419.66,420.16,3025.0,387.801,388.5213,387.5608,388.0226,3025.0
2022-06-29 15:20:00,420.44,420.44,420.21,420.44,944.0,388.2812,388.2812,388.0688,388.2812,944.0
2022-06-29 15:25:00,420.17,420.65,420.16,420.59,3974.0,388.0318,388.4751,388.0226,388.4197,3974.0
2022-06-29 15:30:00,420.43,420.43,419.45,419.67,3906.0,388.2719,388.2719,387.3669,387.5701,3906.0
2022-06-29 15:35:00,419.65,419.94,419.33,419.71,6072.0,387.5516,387.8194,387.2561,387.607,6072.0
2022-06-29 15:40:00,419.61,419.61,419.0,419.06,7925.0,387.5147,387.5147,386.9513,387.0067,7925.0
2022-06-29 15:45:00,419.06,419.06,418.5,418.71,4779.0,387.0067,387.0067,386.4896,386.6835,4779.0
2022-06-29 15:50:00,418.82,419.43,418.29,418.64,7114.0,386.7851,387.3484,386.2956,386.6189,7114.0
2022-06-29 15:55:00,418.85,419.41,418.51,418.74,27340.0,386.8128,387.33,386.4988,386.7112,27340.0
2022-06-30 09:30:00,418.16,420.36,416.88,420.1,25884.0,386.1756,388.2073,384.9935,387.9672,25884.0
2022-06-30 09:35:00,419.73,421.17,418.77,419.39,9400.0,387.6255,388.9553,386.7389,387.3115,9400.0
2022-06-30 09:40:00,418.73,419.95,418.3,419.33,4670.0,386.702,387.8287,386.3049,387.2561,4670.0
2022-06-30 09:45:00,418.93,420.4,418.49,419.56,6474.0,386.8867,388.2442,386.4803,387.4685,6474.0
2022-06-30 09:50:00,419.47,420.33,419.27,420.12,6693.0,387.3854,388.1796,387.2007,387.9857,6693.0
2022-06-30 09:55:00,419.95,420.21,419.04,419.66,4773.0,387.8287,388.0688,386.9883,387.5608,4773.0
2022-06-30 10:00:00,419.6,421.45,419.47,421.35,9191.0,387.5054,389.2139,387.3854,389.1216,9191.0
2022-06-30 10:05:00,421.0,421.9,420.56,420.91,4872.0,388.7983,389.6295,388.392,388.7152,4872.0
2022-06-30 10:10:00,421.18,422.0,420.75,421.29,4967.0,388.9646,389.7219,388.5675,389.0662,4967.0
2022-06-30 10:15:00,421.54,422.29,421.21,422.01,3849.0,389.297,389.9897,388.9923,389.7311,3849.0
2022-06-30 10:20:00,421.98,423.36,421.78,423.19,6231.0,389.7034,390.9778,389.5187,390.8208,6231.0
2022-06-30 10:25:00,423.41,424.28,423.35,423.65,10862.0,391.024,391.8275,390.9686,391.2457,10862.0
2022-06-30 10:30:00,423.51,424.6,423.39,424.52,11262.0,391.1164,392.123,391.0055,392.0491,11262.0
2022-06-30 10:35:00,424.28,425.4,424.17,424.88,10611.0,391.8275,392.8618,391.7259,392.3816,10611.0
2022-06-30 10:40:00,424.94,425.72,424.78,425.08,12351.0,392.437,393.1573,392.2892,392.5663,12351.0
2022-06-30 10:45:00,424.87,425.84,424.84,425.84,15167.0,392.3723,393.2681,392.3446,393.2681,15167.0
2022-06-30 10:50:00,426.0,428.31,426.0,427.73,17183.0,393.4159,395.5492,393.4159,395.0136,17183.0
2022-06-30 10:55:00,427.87,428.71,427.47,428.19,19803.0,395.1429,395.9186,394.7735,395.4384,19803.0
2022-06-30 11:00:00,428.04,428.19,426.86,427.05,7555.0,395.2999,395.4384,394.2101,394.3856,7555.0
2022-06-30 11:05:00,427.38,427.54,427.05,427.54,5991.0,394.6903,394.8381,394.3856,394.8381,5991.0
2022-06-30 11:10:00,427.74,427.86,426.66,426.85,6790.0,395.0228,395.1336,394.0254,394.2009,6790.0
2022-06-30 11:15:00,426.72,426.83,425.43,425.85,4036.0,394.0808,394.1824,392.8895,393.2774,4036.0
2022-06-30 11:20:00,425.69,426.18,425.45,425.93,3978.0,393.1296,393.5821,392.908,393.3513,3978.0
2022-06-30 11:25:00,425.93,426.71,425.93,425.98,3570.0,393.3513,394.0716,393.3513,393.3974,3570.0
2022-06-30 11:30:00,426.12,426.12,425.24,425.39,6979.0,393.5267,393.5267,392.714,392.8526,6979.0
2022-06-30 11:35:00,425.0,425.14,424.65,424.71,4163.0,392.4924,392.6217,392.1692,392.2246,4163.0
2022-06-30 11:40:00,424.84,425.16,424.75,424.78,4518.0,392.3446,392.6402,392.2615,392.2892,4518.0
2022-06-30 11:45:00,424.81,425.04,424.39,424.53,3995.0,392.3169,392.5293,391.929,392.0583,3995.0
2022-06-30 11:50:00,424.45,425.01,424.45,425.01,4267.0,391.9845,392.5016,391.9845,392.5016,4267.0
2022-06-30 11:55:00,424.94,425.14,424.76,424.97,4226.0,392.437,392.6217,392.2707,392.4647,4226.0
2022-06-30 12:00:00,424.92,426.0,424.91,426.0,4892.0,392.4185,393.4159,392.4093,393.4159,4892.0
2022-06-30 12:05:00,425.85,425.97,425.46,425.5,3408.0,393.2774,393.3882,392.9172,392.9541,3408.0
2022-06-30 12:10:00,425.35,425.49,425.13,425.49,3599.0,392.8156,392.9449,392.6124,392.9449,3599.0
2022-06-30 12:15:00,425.52,425.87,425.31,425.77,4490.0,392.9726,393.2958,392.7787,393.2035,4490.0
2022-06-30 12:20:00,425.85,426.83,425.69,426.83,4271.0,393.2774,394.1824,393.1296,394.1824,4271.0
2022-06-30 12:25:00,426.75,427.36,426.67,427.14,8425.0,394.1085,394.6719,394.0347,394.4687,8425.0
2022-06-30 12:30:00,427.3,427.72,427.26,427.69,6030.0,394.6165,395.0043,394.5795,394.9766,6030.0
2022-06-30 12:35:00,427.47,427.53,427.04,427.49,2415.0,394.7735,394.8289,394.3764,394.7919,2415.0
2022-06-30 12:40:00,427.57,427.66,427.31,427.5,1501.0,394.8658,394.9489,394.6257,394.8012,1501.0
2022-06-30 12:45:00,427.49,427.7,427.27,427.27,5249.0,394.7919,394.9859,394.5888,394.5888,5249.0
2022-06-30 12:50:00,427.14,427.34,426.94,427.33,1900.0,394.4687,394.6534,394.284,394.6442,1900.0
2022-06-30 12:55:00,427.45,428.87,427.45,428.72,11224.0,394.755,396.0664,394.755,395.9279,11224.0
2022-06-30 13:00:00,428.72,429.45,428.54,428.7,5402.0,395.9279,396.602,395.7616,395.9094,5402.0
2022-06-30 13:05:00,428.6,428.71,428.0,428.09,2949.0,395.817,395.9186,395.2629,395.346,2949.0
2022-06-30 13:10:00,428.2,428.2,427.04,427.04,4944.0,395.4476,395.4476,394.3764,394.3764,4944.0
2022-06-30 13:15:00,427.13,427.53,427.02,427.53,800.0,394.4595,394.8289,394.3579,394.8289,800.0
2022-06-30 13:20:00,427.38,427.82,427.23,427.71,2910.0,394.6903,395.0967,394.5518,394.9951,2910.0
2022-06-30 13:25:00,427.71,428.67,427.61,428.44,5769.0,394.9951,395.8817,394.9028,395.6693,5769.0
2022-06-30 13:30:00,428.21,428.69,428.2,428.42,2254.0,395.4569,395.9001,395.4476,395.6508,2254.0
2022-06-30 13:35:00,428.51,428.82,428.47,428.47,2150.0,395.7339,396.0202,395.697,395.697,2150.0
2022-06-30 13:40:00,428.54,428.82,427.9,427.9,1936.0,395.7616,396.0202,395.1706,395.1706,1936.0
2022-06-30 13:45:00,428.1,428.1,427.48,428.07,3081.0,395.3553,395.3553,394.7827,395.3276,3081.0
2022-06-30 13:50:00,428.0,429.0,428.0,428.68,4521.0,395.2629,396.1864,395.2629,395.8909,4521.0
2022-06-30 13:55:00,428.58,428.65,428.22,428.22,1078.0,395.7986,395.8632,395.4661,395.4661,1078.0
2022-06-30 14:00:00,428.49,428.57,427.98,428.27,3703.0,395.7154,395.7893,395.2445,395.5123,3703.0
2022-06-30 14:05:00,428.55,428.77,427.98,428.08,1465.0,395.7709,395.974,395.2445,395.3368,1465.0
2022-06-30 14:10:00,428.15,428.18,427.74,427.74,1040.0,395.4015,395.4292,395.0228,395.0228,1040.0
2022-06-30 14:15:00,427.71,428.14,427.47,428.14,3761.0,394.9951,395.3922,394.7735,395.3922,3761.0
2022-06-30 14:20:00,428.14,428.37,427.52,427.52,3005.0,395.3922,395.6046,394.8196,394.8196,3005.0
2022-06-30 14:25:00,427.38,427.96,426.96,427.78,2980.0,394.6903,395.226,394.3025,395.0598,2980.0
2022-06-30 14:30:00,427.98,428.31,427.79,428.31,2061.0,395.2445,395.5492,395.069,395.5492,2061.0
2022-06-30 14:35:00,428.14,428.32,428.08,428.15,2496.0,395.3922,395.5585,395.3368,395.4015,2496.0
2022-06-30 14:40:00,428.16,428.16,427.17,427.26,1930.0,395.4107,395.4107,394.4964,394.5795,1930.0
2022-06-30 14:45:00,427.11,427.71,427.03,427.33,2100.0,394.441,394.9951,394.3671,394.6442,2100.0
2022-06-30 14:50:00,427.44,427.57,426.88,426.93,2906.0,394.7458,394.8658,394.2286,394.2748,2906.0
2022-06-30 14:55:00,426.95,427.75,426.95,427.67,5575.0,394.2932,395.032,394.2932,394.9582,5575.0
2022-06-30 15:00:00,427.7,428.08,427.55,428.08,4331.0,394.9859,395.3368,394.8473,395.3368,4331.0
2022-06-30 15:05:00,427.99,428.08,427.11,427.12,5982.0,395.2537,395.3368,394.441,394.4502,5982.0
2022-06-30 15:10:00,427.16,427.39,426.7,426.76,3053.0,394.4872,394.6996,394.0624,394.1178,3053.0
2022-06-30 15:15:00,426.72,426.72,425.95,426.43,3102.0,394.0808,394.0808,393.3697,393.813,3102.0
2022-06-30 15:20:00,426.48,426.84,426.17,426.84,9460.0,393.8592,394.1917,393.5729,394.1917,9460.0
2022-06-30 15:25:00,427.0,428.41,427.0,428.41,7266.0,394.3394,395.6416,394.3394,395.6416,7266.0
2022-06-30 15:30:00,428.44,428.93,428.23,428.83,7010.0,395.6693,396.1218,395.4753,396.0294,7010.0
2022-06-30 15:35:00,428.76,429.49,428.62,428.93,10443.0,395.9648,396.639,395.8355,396.1218,10443.0
2022-06-30 15:40:00,428.85,429.12,427.77,428.07,12996.0,396.0479,396.2973,395.0505,395.3276,12996.0
2022-06-30 15:45:00,428.09,429.25,428.08,428.81,12969.0,395.346,396.4173,395.3368,396.011,12969.0
2022-06-30 15:50:00,429.14,429.56,427.97,428.19,22624.0,396.3157,396.7036,395.2352,395.4384,22624.0
2022-06-30 15:55:00,428.09,430.32,427.99,430.3,71403.0,395.346,397.4055,395.2537,397.387,71403.0
2022-07-01 09:30:00,429.74,429.96,428.0,429.52,49801.0,396.8698,397.073,395.2629,396.6667,49801.0
2022-07-01 09:35:00,430.47,431.35,429.64,430.68,8275.0,397.544,398.3567,396.7775,397.7379,8275.0
2022-07-01 09:40:00,431.25,432.74,430.95,431.87,7618.0,398.2643,399.6404,397.9873,398.8369,7618.0
2022-07-01 09:45:00,431.41,432.59,431.35,431.68,3661.0,398.4121,399.5018,398.3567,398.6614,3661.0
2022-07-01 09:50:00,431.84,431.84,430.34,430.36,5425.0,398.8092,398.8092,397.4239,397.4424,5425.0
2022-07-01 09:55:00,430.34,431.1,428.72,429.53,21606.0,397.4239,398.1258,395.9279,396.6759,21606.0
2022-07-01 10:00:00,429.53,429.99,428.86,429.33,6636.0,396.6759,397.1007,396.0571,396.4912,6636.0
2022-07-01 10:05:00,429.59,429.59,426.42,426.66,16388.0,396.7313,396.7313,393.8038,394.0254,16388.0
2022-07-01 10:10:00,426.87,427.31,425.39,425.39,9525.0,394.2194,394.6257,392.8526,392.8526,9525.0
2022-07-01 10:15:00,425.39,425.81,424.48,425.68,13342.0,392.8526,393.2404,392.0122,393.1204,13342.0
2022-07-01 10:20:00,425.66,426.17,425.25,425.37,6852.0,393.1019,393.5729,392.7233,392.8341,6852.0
2022-07-01 10:25:00,424.96,425.46,424.63,425.01,5313.0,392.4555,392.9172,392.1507,392.5016,5313.0
2022-07-01 10:30:00,424.93,425.94,424.9,425.08,10231.0,392.4277,393.3605,392.4,392.5663,10231.0
2022-07-01 10:35:00,425.31,425.31,424.93,425.17,9080.0,392.7787,392.7787,392.4277,392.6494,9080.0
2022-07-01 10:40:00,425.06,426.15,425.05,425.84,8164.0,392.5478,393.5544,392.5386,393.2681,8164.0
2022-07-01 10:45:00,425.76,426.59,425.27,426.41,6208.0,393.1943,393.9608,392.7417,393.7945,6208.0
2022-07-01 10:50:00,426.39,426.39,425.81,426.07,4183.0,393.7761,393.7761,393.2404,393.4805,4183.0
2022-07-01 10:55:00,425.91,426.47,425.58,426.21,2024.0,393.3328,393.85,393.028,393.6098,2024.0
2022-07-01 11:00:00,426.03,426.06,425.5,425.94,4434.0,393.4436,393.4713,392.9541,393.3605,4434.0
2022-07-01 11:05:00,426.23,427.24,426.21,427.0,3369.0,393.6283,394.5611,393.6098,394.3394,3369.0
2022-07-01 11:10:00,427.09,428.14,426.71,427.89,38844.0,394.4225,395.3922,394.0716,395.1613,38844.0
2022-07-01 11:15:00,427.94,429.2,427.82,428.48,5613.0,395.2075,396.3711,395.0967,395.7062,5613.0
2022-07-01 11:20:00,428.64,428.79,427.91,427.91,8624.0,395.854,395.9925,395.1798,395.1798,8624.0
2022-07-01 11:25:00,428.05,428.28,427.92,428.08,5237.0,395.3091,395.5215,395.189,395.3368,5237.0
2022-07-01 11:30:00,427.94,428.52,427.82,427.85,2815.0,395.2075,395.7432,395.0967,395.1244,2815.0
2022-07-01 11:35:00,428.04,428.3,427.39,427.46,3553.0,395.2999,395.54,394.6996,394.7642,3553.0
2022-07-01 11:40:00,427.58,428.12,427.57,427.75,2793.0,394.8751,395.3737,394.8658,395.032,2793.0
2022-07-01 11:45:00,427.56,428.18,427.47,427.87,4934.0,394.8566,395.4292,394.7735,395.1429,4934.0
2022-07-01 11:50:00,427.63,427.63,426.28,426.28,2636.0,394.9212,394.9212,393.6745,393.6745,2636.0
2022-07-01 11:55:00,426.32,426.62,426.21,426.61,3534.0,393.7114,393.9885,393.6098,393.9792,3534.0
2022-07-01 12:00:00,426.57,426.9,426.43,426.9,3157.0,393.9423,394.2471,393.813,394.2471,3157.0
2022-07-01 12:05:00,427.05,427.62,426.98,427.33,4911.0,394.3856,394.912,394.3209,394.6442,4911.0
2022-07-01 12:10:00,427.17,427.68,426.83,427.65,8566.0,394.4964,394.9674,394.1824,394.9397,8566.0
2022-07-01 12:15:00,427.5,427.66,427.13,427.43,2469.0,394.8012,394.9489,394.4595,394.7365,2469.0
2022-07-01 12:20:00,427.57,428.49,427.46,428.49,5137.0,394.8658,395.7154,394.7642,395.7154,5137.0
2022-07-01 12:25:00,428.68,428.84,428.28,428.84,4000.0,395.8909,396.0387,395.5215,396.0387,4000.0
2022-07-01 12:30:00,428.93,429.42,428.76,428.76,21940.0,396.1218,396.5743,395.9648,395.9648,21940.0
2022-07-01 12:35:00,428.22,428.38,428.14,428.28,2060.0,395.4661,395.6139,395.3922,395.5215,2060.0
2022-07-01 12:40:00,428.09,428.28,428.01,428.14,1723.0,395.346,395.5215,395.2722,395.3922,1723.0
2022-07-01 12:45:00,428.15,428.32,428.01,428.32,2117.0,395.4015,395.5585,395.2722,395.5585,2117.0
2022-07-01 12:50:00,428.77,429.02,428.62,428.99,1763.0,395.974,396.2049,395.8355,396.1772,1763.0
2022-07-01 12:55:00,429.09,429.09,428.4,428.44,1373.0,396.2696,396.2696,395.6323,395.6693,1373.0
2022-07-01 13:00:00,428.54,428.7,428.25,428.27,2742.0,395.7616,395.9094,395.4938,395.5123,2742.0
2022-07-01 13:05:00,428.02,428.47,427.89,428.43,1533.0,395.2814,395.697,395.1613,395.66,1533.0
2022-07-01 13:10:00,428.32,428.32,428.07,428.12,1800.0,395.5585,395.5585,395.3276,395.3737,1800.0
2022-07-01 13:15:00,428.25,428.67,428.0,428.42,3127.0,395.4938,395.8817,395.2629,395.6508,3127.0
2022-07-01 13:20:00,428.4,428.79,428.23,428.79,1944.0,395.6323,395.9925,395.4753,395.9925,1944.0
2022-07-01 13:25:00,428.8,429.26,428.8,429.19,2000.0,396.0017,396.4266,396.0017,396.3619,2000.0
2022-07-01 13:30:00,429.28,429.75,429.28,429.61,2119.0,396.445,396.8791,396.445,396.7498,2119.0
2022-07-01 13:35:00,429.78,430.79,429.43,430.63,4347.0,396.9068,397.8395,396.5835,397.6918,4347.0
2022-07-01 13:40:00,430.58,430.91,430.22,430.7,2607.0,397.6456,397.9503,397.3131,397.7564,2607.0
2022-07-01 13:45:00,430.68,431.26,430.68,431.16,6500.0,397.7379,398.2736,397.7379,398.1812,6500.0
2022-07-01 13:50:00,431.4,431.52,431.1,431.12,9020.0,398.4029,398.5137,398.1258,398.1443,9020.0
2022-07-01 13:55:00,431.28,431.28,430.78,431.11,4634.0,398.292,398.292,397.8303,398.135,4634.0
2022-07-01 14:00:00,430.79,430.96,430.72,430.85,2809.0,397.8395,397.9965,397.7749,397.8949,2809.0
2022-07-01 14:05:00,430.65,431.13,430.43,431.13,3364.0,397.7102,398.1535,397.5071,398.1535,3364.0
2022-07-01 14:10:00,430.92,430.92,430.58,430.58,923.0,397.9596,397.9596,397.6456,397.6456,923.0
2022-07-01 14:15:00,431.19,431.47,431.02,431.46,3050.0,398.2089,398.4675,398.0519,398.4583,3050.0
2022-07-01 14:20:00,431.64,432.35,431.51,432.35,2771.0,398.6245,399.2802,398.5045,399.2802,2771.0
2022-07-01 14:25:00,432.28,432.62,432.0,432.16,5800.0,399.2156,399.5295,398.957,399.1047,5800.0
2022-07-01 14:30:00,432.16,433.4,432.16,433.3,28980.0,399.1047,400.2499,399.1047,400.1575,28980.0
2022-07-01 14:35:00,433.12,433.92,432.86,433.71,30432.0,399.9913,400.7301,399.7512,400.5362,30432.0
2022-07-01 14:40:00,433.57,433.57,432.66,432.66,12647.0,400.4069,400.4069,399.5665,399.5665,12647.0
2022-07-01 14:45:00,432.69,433.0,432.59,433.0,2937.0,399.5942,399.8805,399.5018,399.8805,2937.0
2022-07-01 14:50:00,433.14,433.14,432.69,432.93,13985.0,400.0098,400.0098,399.5942,399.8158,13985.0
2022-07-01 14:55:00,432.92,433.32,432.62,433.13,8092.0,399.8066,400.176,399.5295,400.0005,8092.0
2022-07-01 15:00:00,433.31,433.86,432.35,432.49,23793.0,400.1668,400.6747,399.2802,399.4095,23793.0
2022-07-01 15:05:00,432.58,433.55,432.58,433.53,5977.0,399.4926,400.3884,399.4926,400.3699,5977.0
2022-07-01 15:10:00,433.41,434.35,433.41,434.09,35057.0,400.2591,401.1272,400.2591,400.8871,35057.0
2022-07-01 15:15:00,434.1,434.15,433.49,433.51,10911.0,400.8963,400.9425,400.333,400.3515,10911.0
2022-07-01 15:20:00,433.35,433.45,432.97,433.33,4333.0,400.2037,400.2961,399.8528,400.1852,4333.0
2022-07-01 15:25:00,433.35,433.35,432.87,433.1,2643.0,400.2037,400.2037,399.7604,399.9728,2643.0
2022-07-01 15:30:00,433.15,433.73,433.02,433.65,31484.0,400.019,400.5546,399.899,400.4808,31484.0
2022-07-01 15:35:00,433.68,434.01,433.65,433.84,10653.0,400.5085,400.8132,400.4808,400.6562,10653.0
2022-07-01 15:40:00,433.92,434.96,433.92,434.43,45033.0,400.7301,401.6906,400.7301,401.2011,45033.0
2022-07-01 15:45:00,434.4,434.46,433.99,434.32,8915.0,401.1734,401.2288,400.7948,401.0995,8915.0
2022-07-01 15:50:00,434.37,434.39,432.8,433.26,18920.0,401.1457,401.1642,399.6958,400.1206,18920.0
2022-07-01 15:55:00,433.26,433.7,432.94,433.51,32068.0,400.1206,400.5269,399.8251,400.3515,32068.0
2022-07-05 09:30:00,424.79,425.77,419.79,421.41,45003.0,392.2985,393.2035,387.6809,389.177,45003.0
2022-07-05 09:35:00,420.86,421.83,416.29,417.47,20911.0,388.6691,389.5649,384.4486,385.5384,20911.0
2022-07-05 09:40:00,417.46,420.64,417.46,420.33,10104.0,385.5291,388.4659,385.5291,388.1796,10104.0
2022-07-05 09:45:00,420.32,421.51,417.65,418.18,27152.0,388.1704,389.2693,385.7046,386.194,27152.0
2022-07-05 09:50:00,417.61,418.34,416.84,417.33,16222.0,385.6676,386.3418,384.9565,385.4091,16222.0
2022-07-05 09:55:00,417.19,417.64,415.68,416.18,13208.0,385.2798,385.6953,383.8853,384.347,13208.0
2022-07-05 10:00:00,416.36,416.43,413.33,414.12,11031.0,384.5133,384.5779,381.715,382.4446,11031.0
2022-07-05 10:05:00,414.24,414.25,412.0,412.28,12951.0,382.5554,382.5646,380.4867,380.7453,12951.0
2022-07-05 10:10:00,412.31,414.65,412.31,413.83,23551.0,380.773,382.934,380.773,382.1768,23551.0
2022-07-05 10:15:00,413.64,414.08,412.61,413.42,12141.0,382.0013,382.4076,381.0501,381.7981,12141.0
2022-07-05 10:20:00,413.56,413.79,411.34,411.34,7724.0,381.9274,382.1398,379.8772,379.8772,7724.0
2022-07-05 10:25:00,411.41,412.77,411.37,411.81,9612.0,379.9419,381.1978,379.9049,380.3113,9612.0
2022-07-05 10:30:00,411.6,411.7,409.67,410.17,12391.0,380.1173,380.2097,378.335,378.7967,12391.0
2022-07-05 10:35:00,410.14,412.18,409.9,410.86,9286.0,378.769,380.653,378.5474,379.4339,9286.0
2022-07-05 10:40:00,410.9,410.9,409.2,409.25,8646.0,379.4709,379.4709,377.9009,377.9471,8646.0
2022-07-05 10:45:00,409.2,409.21,408.07,409.06,11016.0,377.9009,377.9101,376.8573,377.7716,11016.0
2022-07-05 10:50:00,409.22,409.68,408.21,408.31,6807.0,377.9194,378.3442,376.9866,377.079,6807.0
2022-07-05 10:55:00,408.15,408.73,408.11,408.62,15928.0,376.9312,377.4669,376.8943,377.3653,15928.0
2022-07-05 11:00:00,408.51,408.54,407.21,408.36,22051.0,377.2637,377.2914,376.0631,377.1252,22051.0
2022-07-05 11:05:00,408.41,409.72,407.77,409.48,20180.0,377.1713,378.3811,376.5803,378.1595,20180.0
2022-07-05 11:10:00,409.72,410.69,409.19,409.27,20156.0,378.3811,379.2769,377.8917,377.9656,20156.0
2022-07-05 11:15:00,409.12,410.31,409.12,409.67,17558.0,377.827,378.926,377.827,378.335,17558.0
2022-07-05 11:20:00,409.9,410.27,409.0,409.38,6608.0,378.5474,378.8891,377.7162,378.0671,6608.0
2022-07-05 11:25:00,409.51,410.0,409.24,409.26,10947.0,378.1872,378.6397,377.9379,377.9563,10947.0
2022-07-05 11:30:00,409.09,409.7,408.69,409.45,14621.0,377.7993,378.3627,377.4299,378.1318,14621.0
2022-07-05 11:35:00,409.62,410.04,409.21,409.22,4419.0,378.2888,378.6767,377.9101,377.9194,4419.0
2022-07-05 11:40:00,409.49,410.4,409.48,410.24,5569.0,378.1687,379.0091,378.1595,378.8614,5569.0
2022-07-05 11:45:00,410.25,410.87,409.91,410.59,12908.0,378.8706,379.4432,378.5566,379.1846,12908.0
2022-07-05 11:50:00,410.41,410.61,409.75,409.91,7049.0,379.0184,379.2031,378.4088,378.5566,7049.0
2022-07-05 11:55:00,410.01,410.51,409.44,409.44,6852.0,378.649,379.1107,378.1226,378.1226,6852.0
2022-07-05 12:00:00,409.33,410.55,409.32,409.8,5959.0,378.021,379.1477,378.0117,378.455,5959.0
2022-07-05 12:05:00,409.87,410.01,409.28,409.42,3559.0,378.5197,378.649,377.9748,378.1041,3559.0
2022-07-05 12:10:00,409.34,409.76,408.03,408.45,16697.0,378.0302,378.4181,376.8204,377.2083,16697.0
2022-07-05 12:15:00,408.22,408.22,407.5,408.06,7126.0,376.9959,376.9959,376.3309,376.8481,7126.0
2022-07-05 12:20:00,408.0,409.18,407.73,409.18,4248.0,376.7927,377.8824,376.5433,377.8824,4248.0
2022-07-05 12:25:00,409.19,409.69,408.88,409.47,6890.0,377.8917,378.3534,377.6054,378.1503,6890.0
2022-07-05 12:30:00,409.38,409.7,408.31,408.46,7209.0,378.0671,378.3627,377.079,377.2175,7209.0
2022-07-05 12:35:00,408.5,409.6,408.44,409.49,6827.0,377.2545,378.2703,377.199,378.1687,6827.0
2022-07-05 12:40:00,409.21,409.41,408.68,408.77,6331.0,377.9101,378.0948,377.4207,377.5038,6331.0
2022-07-05 12:45:00,409.0,409.1,408.27,408.64,6520.0,377.7162,377.8086,377.042,377.3837,6520.0
2022-07-05 12:50:00,408.67,408.9,408.48,408.69,3204.0,377.4114,377.6239,377.236,377.4299,3204.0
2022-07-05 12:55:00,408.7,409.16,408.7,409.0,3220.0,377.4392,377.864,377.4392,377.7162,3220.0
2022-07-05 13:00:00,408.93,409.54,408.9,409.54,4032.0,377.6516,378.2149,377.6239,378.2149,4032.0
2022-07-05 13:05:00,409.41,409.72,408.81,409.71,9829.0,378.0948,378.3811,377.5407,378.3719,9829.0
2022-07-05 13:10:00,409.71,410.39,409.71,410.16,6539.0,378.3719,378.9999,378.3719,378.7875,6539.0
2022-07-05 13:15:00,410.21,410.59,409.96,410.45,5001.0,378.8337,379.1846,378.6028,379.0553,5001.0
2022-07-05 13:20:00,410.29,411.07,410.25,410.42,6113.0,378.9075,379.6279,378.8706,379.0276,6113.0
2022-07-05 13:25:00,410.11,410.31,409.45,409.45,5761.0,378.7413,378.926,378.1318,378.1318,5761.0
2022-07-05 13:30:00,409.36,409.39,408.71,409.07,9579.0,378.0487,378.0764,377.4484,377.7809,9579.0
2022-07-05 13:35:00,409.1,409.84,408.89,409.64,6970.0,377.8086,378.492,377.6146,378.3073,6970.0
2022-07-05 13:40:00,409.64,410.02,409.63,409.71,4105.0,378.3073,378.6582,378.298,378.3719,4105.0
2022-07-05 13:45:00,409.69,410.51,409.39,410.51,9888.0,378.3534,379.1107,378.0764,379.1107,9888.0
2022-07-05 13:50:00,410.5,410.77,410.26,410.71,6862.0,379.1015,379.3508,378.8798,379.2954,6862.0
2022-07-05 13:55:00,410.71,410.72,410.18,410.37,4142.0,379.2954,379.3046,378.806,378.9814,4142.0
2022-07-05 14:00:00,410.35,411.8,410.24,411.79,3930.0,378.9629,380.302,378.8614,380.2928,3930.0
2022-07-05 14:05:00,411.69,412.27,411.33,412.08,6412.0,380.2005,380.7361,379.868,380.5606,6412.0
2022-07-05 14:10:00,412.15,413.44,412.15,413.1,16969.0,380.6253,381.8166,380.6253,381.5026,16969.0
2022-07-05 14:15:00,412.91,413.13,412.39,413.13,5727.0,381.3271,381.5303,380.8469,381.5303,5727.0
2022-07-05 14:20:00,413.28,413.49,412.92,413.42,8907.0,381.6688,381.8628,381.3364,381.7981,8907.0
2022-07-05 14:25:00,413.42,413.95,413.18,413.42,7839.0,381.7981,382.2876,381.5765,381.7981,7839.0
2022-07-05 14:30:00,413.36,413.68,412.59,413.09,9654.0,381.7427,382.0382,381.0316,381.4934,9654.0
2022-07-05 14:35:00,413.0,414.0,413.0,413.88,5657.0,381.4103,382.3338,381.4103,382.2229,5657.0
2022-07-05 14:40:00,413.93,413.93,413.16,413.21,4747.0,382.2691,382.2691,381.558,381.6042,4747.0
2022-07-05 14:45:00,413.13,413.31,412.6,412.61,7924.0,381.5303,381.6965,381.0408,381.0501,7924.0
2022-07-05 14:50:00,412.65,413.07,412.14,412.69,7548.0,381.087,381.4749,380.616,381.124,7548.0
2022-07-05 14:55:00,412.54,413.02,412.18,412.5,7500.0,380.9854,381.4287,380.653,380.9485,7500.0
2022-07-05 15:00:00,412.54,412.67,412.09,412.65,12935.0,380.9854,381.1055,380.5699,381.087,12935.0
2022-07-05 15:05:00,412.73,413.8,412.69,413.8,6307.0,381.1609,382.1491,381.124,382.1491,6307.0
2022-07-05 15:10:00,413.85,414.82,413.85,414.62,7476.0,382.1952,383.091,382.1952,382.9063,7476.0
2022-07-05 15:15:00,414.75,414.82,413.61,413.97,6224.0,383.0264,383.091,381.9736,382.3061,6224.0
2022-07-05 15:20:00,413.86,415.58,413.86,415.14,9054.0,382.2045,383.7929,382.2045,383.3866,9054.0
2022-07-05 15:25:00,415.23,415.37,414.63,414.89,6893.0,383.4697,383.599,382.9156,383.1557,6893.0
2022-07-05 15:30:00,414.86,414.88,414.08,414.53,7084.0,383.128,383.1465,382.4076,382.8232,7084.0
2022-07-05 15:35:00,414.58,414.68,413.9,414.48,9653.0,382.8694,382.9618,382.2414,382.7771,9653.0
2022-07-05 15:40:00,414.51,415.12,414.4,415.0,10162.0,382.8048,383.3681,382.7032,383.2573,10162.0
2022-07-05 15:45:00,415.0,415.71,415.0,415.62,20165.0,383.2573,383.913,383.2573,383.8299,20165.0
2022-07-05 15:50:00,415.53,416.14,415.25,415.69,27071.0,383.7467,384.3101,383.4882,383.8945,27071.0
2022-07-05 15:55:00,415.79,416.02,414.77,415.22,42041.0,383.9869,384.1993,383.0449,383.4604,42041.0
2022-07-06 09:30:00,416.9,417.84,415.28,416.06,23443.0,385.0119,385.88,383.5159,384.2362,23443.0
2022-07-06 09:35:00,415.89,418.4,415.45,416.85,5996.0,384.0792,386.3972,383.6729,384.9658,5996.0
2022-07-06 09:40:00,416.84,417.77,416.43,416.88,6870.0,384.9565,385.8154,384.5779,384.9935,6870.0
2022-07-06 09:45:00,416.67,416.9,415.83,415.89,7265.0,384.7995,385.0119,384.0238,384.0792,7265.0
2022-07-06 09:50:00,416.27,417.61,415.92,416.26,7684.0,384.4301,385.6676,384.1069,384.4209,7684.0
2022-07-06 09:55:00,416.0,416.89,415.8,416.3,6926.0,384.1808,385.0027,383.9961,384.4578,6926.0
2022-07-06 10:00:00,416.45,418.26,416.06,418.03,5816.0,384.5964,386.2679,384.2362,386.0555,5816.0
2022-07-06 10:05:00,417.87,419.53,417.87,418.73,8885.0,385.9078,387.4408,385.9078,386.702,8885.0
2022-07-06 10:10:00,418.52,418.93,416.64,417.12,5517.0,386.508,386.8867,384.7718,385.2151,5517.0
2022-07-06 10:15:00,417.25,417.83,417.05,417.83,3306.0,385.3352,385.8708,385.1505,385.8708,3306.0
2022-07-06 10:20:00,417.95,418.58,417.67,418.58,3756.0,385.9816,386.5634,385.7231,386.5634,3756.0
2022-07-06 10:25:00,418.6,419.95,418.36,419.78,5879.0,386.5819,387.8287,386.3603,387.6717,5879.0
2022-07-06 10:30:00,419.65,419.76,418.9,418.9,4327.0,387.5516,387.6532,386.859,386.859,4327.0
2022-07-06 10:35:00,419.15,419.3,417.99,417.99,3654.0,387.0898,387.2284,386.0186,386.0186,3654.0
2022-07-06 10:40:00,418.08,418.85,418.08,418.68,2594.0,386.1017,386.8128,386.1017,386.6558,2594.0
2022-07-06 10:45:00,418.5,418.72,416.7,416.7,6212.0,386.4896,386.6927,384.8272,384.8272,6212.0
2022-07-06 10:50:00,416.7,417.14,416.39,416.51,6785.0,384.8272,385.2336,384.541,384.6518,6785.0
2022-07-06 10:55:00,416.51,417.9,416.51,417.82,5705.0,384.6518,385.9355,384.6518,385.8616,5705.0
2022-07-06 11:00:00,417.83,418.07,417.27,417.35,3203.0,385.8708,386.0925,385.3536,385.4275,3203.0
2022-07-06 11:05:00,417.28,417.28,416.58,417.02,3564.0,385.3629,385.3629,384.7164,385.1228,3564.0
2022-07-06 11:10:00,416.88,417.92,416.87,417.75,3217.0,384.9935,385.9539,384.9842,385.7969,3217.0
2022-07-06 11:15:00,417.75,417.9,417.35,417.62,3324.0,385.7969,385.9355,385.4275,385.6769,3324.0
2022-07-06 11:20:00,417.66,418.41,417.66,418.41,1200.0,385.7138,386.4065,385.7138,386.4065,1200.0
2022-07-06 11:25:00,418.33,419.39,418.29,419.08,6246.0,386.3326,387.3115,386.2956,387.0252,6246.0
2022-07-06 11:30:00,418.96,419.26,418.45,419.01,3551.0,386.9144,387.1914,386.4434,386.9606,3551.0
2022-07-06 11:35:00,419.13,420.19,419.08,419.58,4051.0,387.0714,388.0503,387.0252,387.487,4051.0
2022-07-06 11:40:00,419.44,419.56,419.09,419.1,1500.0,387.3577,387.4685,387.0344,387.0437,1500.0
2022-07-06 11:45:00,418.99,419.73,418.93,419.46,4845.0,386.9421,387.6255,386.8867,387.3761,4845.0
2022-07-06 11:50:00,419.03,419.31,418.68,418.81,3524.0,386.979,387.2376,386.6558,386.7759,3524.0
2022-07-06 11:55:00,418.82,419.92,418.64,419.92,2421.0,386.7851,387.801,386.6189,387.801,2421.0
2022-07-06 12:00:00,420.16,420.16,419.16,419.16,1500.0,388.0226,388.0226,387.0991,387.0991,1500.0
2022-07-06 12:05:00,419.11,419.27,418.24,418.24,2016.0,387.0529,387.2007,386.2495,386.2495,2016.0
2022-07-06 12:10:00,418.39,418.93,418.29,418.92,2300.0,386.388,386.8867,386.2956,386.8774,2300.0
2022-07-06 12:15:00,419.06,419.28,418.7,418.7,1962.0,387.0067,387.2099,386.6743,386.6743,1962.0
2022-07-06 12:20:00,418.8,418.8,418.26,418.26,1250.0,386.7666,386.7666,386.2679,386.2679,1250.0
2022-07-06 12:25:00,418.37,418.42,418.17,418.42,1010.0,386.3695,386.4157,386.1848,386.4157,1010.0
2022-07-06 12:30:00,418.07,418.79,418.06,418.4,8750.0,386.0925,386.7574,386.0832,386.3972,8750.0
2022-07-06 12:35:00,418.66,418.73,417.9,417.9,1756.0,386.6373,386.702,385.9355,385.9355,1756.0
2022-07-06 12:40:00,418.14,418.54,418.12,418.4,2702.0,386.1571,386.5265,386.1386,386.3972,2702.0
2022-07-06 12:45:00,418.46,418.71,418.36,418.54,3786.0,386.4526,386.6835,386.3603,386.5265,3786.0
2022-07-06 12:50:00,418.52,418.83,418.52,418.76,981.0,386.508,386.7943,386.508,386.7297,981.0
2022-07-06 12:55:00,418.88,419.2,418.86,419.07,1900.0,386.8405,387.136,386.822,387.016,1900.0
2022-07-06 13:00:00,419.36,419.88,419.29,419.76,1638.0,387.2838,387.764,387.2191,387.6532,1638.0
2022-07-06 13:05:00,419.93,420.64,419.9,420.18,3919.0,387.8102,388.4659,387.7825,388.0411,3919.0
2022-07-06 13:10:00,420.15,420.41,420.01,420.41,10912.0,388.0134,388.2535,387.8841,388.2535,10912.0
2022-07-06 13:15:00,420.5,420.5,420.02,420.29,1705.0,388.3366,388.3366,387.8933,388.1427,1705.0
2022-07-06 13:20:00,420.43,420.5,420.1,420.23,3341.0,388.2719,388.3366,387.9672,388.0872,3341.0
2022-07-06 13:25:00,420.22,420.63,420.12,420.63,3487.0,388.078,388.4566,387.9857,388.4566,3487.0
2022-07-06 13:30:00,420.44,421.15,420.38,421.15,2286.0,388.2812,388.9369,388.2258,388.9369,2286.0
2022-07-06 13:35:00,421.23,421.72,420.58,421.54,5940.0,389.0108,389.4633,388.4105,389.297,5940.0
2022-07-06 13:40:00,421.4,421.63,421.24,421.32,1711.0,389.1678,389.3802,389.02,389.0939,1711.0
2022-07-06 13:45:00,421.43,422.14,421.43,421.86,1969.0,389.1955,389.8511,389.1955,389.5926,1969.0
2022-07-06 13:50:00,422.06,422.46,421.79,421.93,4350.0,389.7773,390.1467,389.5279,389.6572,4350.0
2022-07-06 13:55:00,421.92,422.37,421.77,422.28,6806.0,389.648,390.0636,389.5094,389.9804,6806.0
2022-07-06 14:00:00,422.21,422.78,421.52,421.9,5584.0,389.9158,390.4422,389.2786,389.6295,5584.0
2022-07-06 14:05:00,422.2,423.04,422.13,422.72,2554.0,389.9066,390.6823,389.8419,390.3868,2554.0
2022-07-06 14:10:00,422.43,423.35,422.06,423.18,6101.0,390.119,390.9686,389.7773,390.8116,6101.0
2022-07-06 14:15:00,423.4,423.53,423.06,423.06,4029.0,391.0148,391.1348,390.7008,390.7008,4029.0
2022-07-06 14:20:00,423.5,423.95,423.33,423.7,5078.0,391.1071,391.5227,390.9501,391.2918,5078.0
2022-07-06 14:25:00,423.51,425.75,423.29,425.75,8883.0,391.1164,393.185,390.9132,393.185,8883.0
2022-07-06 14:30:00,425.49,426.49,425.12,426.31,7926.0,392.9449,393.8684,392.6032,393.7022,7926.0
2022-07-06 14:35:00,426.18,427.15,425.87,426.67,10236.0,393.5821,394.4779,393.2958,394.0347,10236.0
2022-07-06 14:40:00,426.65,427.86,426.64,427.04,6015.0,394.0162,395.1336,394.007,394.3764,6015.0
2022-07-06 14:45:00,427.17,427.37,426.07,426.14,13573.0,394.4964,394.6811,393.4805,393.5452,13573.0
2022-07-06 14:50:00,426.11,426.47,425.84,426.22,11492.0,393.5175,393.85,393.2681,393.6191,11492.0
2022-07-06 14:55:00,426.27,426.27,425.53,425.99,4613.0,393.6653,393.6653,392.9819,393.4067,4613.0
2022-07-06 15:00:00,426.11,426.11,425.01,425.64,4729.0,393.5175,393.5175,392.5016,393.0834,4729.0
2022-07-06 15:05:00,425.53,425.74,425.3,425.64,5198.0,392.9819,393.1758,392.7694,393.0834,5198.0
2022-07-06 15:10:00,425.51,426.27,425.51,425.83,5370.0,392.9634,393.6653,392.9634,393.2589,5370.0
2022-07-06 15:15:00,425.97,426.14,425.77,425.78,6971.0,393.3882,393.5452,393.2035,393.2127,6971.0
2022-07-06 15:20:00,425.58,426.13,425.52,426.04,5525.0,393.028,393.536,392.9726,393.4528,5525.0
2022-07-06 15:25:00,426.06,426.95,425.93,426.79,6256.0,393.4713,394.2932,393.3513,394.1455,6256.0
2022-07-06 15:30:00,426.68,427.11,426.54,426.87,10282.0,394.0439,394.441,393.9146,394.2194,10282.0
2022-07-06 15:35:00,426.91,427.47,426.79,427.12,9933.0,394.2563,394.7735,394.1455,394.4502,9933.0
2022-07-06 15:40:00,426.95,427.18,426.45,427.18,13123.0,394.2932,394.5056,393.8315,394.5056,13123.0
2022-07-06 15:45:00,427.08,427.3,426.45,426.54,17508.0,394.4133,394.6165,393.8315,393.9146,17508.0
2022-07-06 15:50:00,426.66,426.75,424.83,425.44,18599.0,394.0254,394.1085,392.3354,392.8987,18599.0
2022-07-06 15:55:00,425.33,426.13,424.99,425.87,35360.0,392.7972,393.536,392.4832,393.2958,35360.0
2022-07-07 09:30:00,424.48,428.0,422.0,422.02,36863.0,392.0122,395.2629,389.7219,389.7403,36863.0
2022-07-07 09:35:00,422.32,422.74,419.55,419.55,13875.0,390.0174,390.4053,387.4593,387.4593,13875.0
2022-07-07 09:40:00,419.85,422.38,419.85,421.43,15030.0,387.7363,390.0728,387.7363,389.1955,15030.0
2022-07-07 09:45:00,421.31,422.63,421.29,422.29,6912.0,389.0846,390.3037,389.0662,389.9897,6912.0
2022-07-07 09:50:00,422.35,423.16,422.06,422.84,9222.0,390.0451,390.7931,389.7773,390.4976,9222.0
2022-07-07 09:55:00,422.72,423.91,422.58,423.54,6003.0,390.3868,391.4858,390.2575,391.1441,6003.0
2022-07-07 10:00:00,423.72,424.0,422.77,422.77,7316.0,391.3103,391.5689,390.433,390.433,7316.0
2022-07-07 10:05:00,422.48,423.27,420.2,420.2,9078.0,390.1651,390.8947,388.0595,388.0595,9078.0
2022-07-07 10:10:00,420.37,421.52,420.25,421.52,7894.0,388.2165,389.2786,388.1057,389.2786,7894.0
2022-07-07 10:15:00,421.24,421.59,420.9,421.41,3949.0,389.02,389.3432,388.706,389.177,3949.0
2022-07-07 10:20:00,421.15,422.0,421.14,421.79,5551.0,388.9369,389.7219,388.9276,389.5279,5551.0
2022-07-07 10:25:00,421.77,422.13,421.6,421.88,5694.0,389.5094,389.8419,389.3525,389.611,5694.0
2022-07-07 10:30:00,422.18,423.36,422.07,423.26,11399.0,389.8881,390.9778,389.7865,390.8855,11399.0
2022-07-07 10:35:00,423.49,423.59,421.64,421.64,8873.0,391.0979,391.1902,389.3894,389.3894,8873.0
2022-07-07 10:40:00,421.49,421.73,420.22,420.27,13367.0,389.2509,389.4725,388.078,388.1242,13367.0
2022-07-07 10:45:00,420.27,421.54,420.19,421.12,7651.0,388.1242,389.297,388.0503,388.9092,7651.0
2022-07-07 10:50:00,421.13,421.53,421.02,421.44,2503.0,388.9184,389.2878,388.8168,389.2047,2503.0
2022-07-07 10:55:00,421.22,421.22,420.32,420.36,6827.0,389.0015,389.0015,388.1704,388.2073,6827.0
2022-07-07 11:00:00,420.39,420.76,419.9,420.76,8001.0,388.235,388.5767,387.7825,388.5767,8001.0
2022-07-07 11:05:00,420.66,421.53,420.6,421.44,8912.0,388.4844,389.2878,388.4289,389.2047,8912.0
2022-07-07 11:10:00,421.43,421.5,420.87,420.87,4425.0,389.1955,389.2601,388.6783,388.6783,4425.0
2022-07-07 11:15:00,421.12,421.36,420.92,421.21,5164.0,388.9092,389.1308,388.7245,388.9923,5164.0
2022-07-07 11:20:00,421.23,421.42,420.55,421.25,5535.0,389.0108,389.1862,388.3828,389.0292,5535.0
2022-07-07 11:25:00,421.27,421.43,421.19,421.19,2689.0,389.0477,389.1955,388.9738,388.9738,2689.0
2022-07-07 11:30:00,421.14,421.92,421.02,421.92,9046.0,388.9276,389.648,388.8168,389.648,9046.0
2022-07-07 11:35:00,421.79,422.09,421.35,422.07,5059.0,389.5279,389.805,389.1216,389.7865,5059.0
2022-07-07 11:40:00,421.97,422.19,421.5,421.65,4831.0,389.6942,389.8973,389.2601,389.3986,4831.0
2022-07-07 11:45:00,421.54,421.78,421.23,421.23,4670.0,389.297,389.5187,389.0108,389.0108,4670.0
2022-07-07 11:50:00,421.33,421.74,421.27,421.39,4115.0,389.1031,389.4817,389.0477,389.1585,4115.0
2022-07-07 11:55:00,421.43,421.73,421.35,421.6,3905.0,389.1955,389.4725,389.1216,389.3525,3905.0
2022-07-07 12:00:00,421.61,421.95,421.55,421.95,4676.0,389.3617,389.6757,389.3063,389.6757,4676.0
2022-07-07 12:05:00,421.87,422.66,421.86,422.12,5878.0,389.6018,390.3314,389.5926,389.8327,5878.0
2022-07-07 12:10:00,422.19,422.69,421.75,422.59,9151.0,389.8973,390.3591,389.491,390.2667,9151.0
2022-07-07 12:15:00,422.89,423.14,422.86,423.1,3025.0,390.5438,390.7747,390.5161,390.7377,3025.0
2022-07-07 12:20:00,423.13,423.22,422.35,422.58,2857.0,390.7654,390.8485,390.0451,390.2575,2857.0
2022-07-07 12:25:00,422.62,422.62,421.93,421.93,2422.0,390.2944,390.2944,389.6572,389.6572,2422.0
2022-07-07 12:30:00,421.83,422.9,421.82,422.9,4878.0,389.5649,390.553,389.5556,390.553,4878.0
2022-07-07 12:35:00,423.01,423.07,422.38,422.38,4355.0,390.6546,390.71,390.0728,390.0728,4355.0
2022-07-07 12:40:00,422.54,423.1,422.37,422.39,2950.0,390.2206,390.7377,390.0636,390.082,2950.0
2022-07-07 12:45:00,422.42,422.78,421.96,422.41,4675.0,390.1097,390.4422,389.6849,390.1005,4675.0
2022-07-07 12:50:00,422.41,422.41,421.36,421.36,1894.0,390.1005,390.1005,389.1308,389.1308,1894.0
2022-07-07 12:55:00,421.12,421.45,421.11,421.31,3479.0,388.9092,389.2139,388.8999,389.0846,3479.0
2022-07-07 13:00:00,421.29,421.71,421.23,421.34,3120.0,389.0662,389.454,389.0108,389.1123,3120.0
2022-07-07 13:05:00,421.23,421.23,420.75,420.78,4534.0,389.0108,389.0108,388.5675,388.5952,4534.0
2022-07-07 13:10:00,420.75,420.75,419.61,419.78,5144.0,388.5675,388.5675,387.5147,387.6717,5144.0
2022-07-07 13:15:00,419.95,420.81,419.95,420.48,2909.0,387.8287,388.6229,387.8287,388.3181,2909.0
2022-07-07 13:20:00,420.34,420.63,420.34,420.53,1200.0,388.1888,388.4566,388.1888,388.3643,1200.0
2022-07-07 13:25:00,420.1,420.53,420.1,420.42,2788.0,387.9672,388.3643,387.9672,388.2627,2788.0
2022-07-07 13:30:00,420.37,420.5,420.09,420.27,1758.0,388.2165,388.3366,387.958,388.1242,1758.0
2022-07-07 13:35:00,420.32,420.68,420.18,420.63,4683.0,388.1704,388.5028,388.0411,388.4566,4683.0
2022-07-07 13:40:00,420.86,420.86,420.44,420.54,1517.0,388.6691,388.6691,388.2812,388.3735,1517.0
2022-07-07 13:45:00,420.65,420.85,420.47,420.47,2201.0,388.4751,388.6598,388.3089,388.3089,2201.0
2022-07-07 13:50:00,420.5,420.86,420.49,420.85,2134.0,388.3366,388.6691,388.3274,388.6598,2134.0
2022-07-07 13:55:00,420.93,421.19,420.8,420.95,1735.0,388.7337,388.9738,388.6136,388.7522,1735.0
2022-07-07 14:00:00,420.93,421.42,420.91,421.14,1703.0,388.7337,389.1862,388.7152,388.9276,1703.0
2022-07-07 14:05:00,421.15,421.75,421.04,421.55,18844.0,388.9369,389.491,388.8353,389.3063,18844.0
2022-07-07 14:10:00,421.41,421.58,421.12,421.12,4221.0,389.177,389.334,388.9092,388.9092,4221.0
2022-07-07 14:15:00,421.15,421.19,420.79,421.0,2909.0,388.9369,388.9738,388.6044,388.7983,2909.0
2022-07-07 14:20:00,420.97,421.54,420.96,421.54,2501.0,388.7706,389.297,388.7614,389.297,2501.0
2022-07-07 14:25:00,421.63,422.59,421.63,422.34,22492.0,389.3802,390.2667,389.3802,390.0359,22492.0
2022-07-07 14:30:00,422.22,422.63,422.14,422.61,1840.0,389.925,390.3037,389.8511,390.2852,1840.0
2022-07-07 14:35:00,422.11,422.36,421.4,422.36,2224.0,389.8234,390.0543,389.1678,390.0543,2224.0
2022-07-07 14:40:00,422.32,422.37,421.88,422.06,1685.0,390.0174,390.0636,389.611,389.7773,1685.0
2022-07-07 14:45:00,422.14,422.38,422.14,422.32,1300.0,389.8511,390.0728,389.8511,390.0174,1300.0
2022-07-07 14:50:00,422.36,422.61,422.17,422.17,2083.0,390.0543,390.2852,389.8789,389.8789,2083.0
2022-07-07 14:55:00,422.35,422.83,422.34,422.7,3806.0,390.0451,390.4884,390.0359,390.3683,3806.0
2022-07-07 15:00:00,422.77,423.07,422.72,423.07,3862.0,390.433,390.71,390.3868,390.71,3862.0
2022-07-07 15:05:00,423.1,423.28,422.98,423.07,6248.0,390.7377,390.904,390.6269,390.71,6248.0
2022-07-07 15:10:00,423.05,423.46,422.98,423.4,3936.0,390.6915,391.0702,390.6269,391.0148,3936.0
2022-07-07 15:15:00,423.4,423.41,423.07,423.19,2316.0,391.0148,391.024,390.71,390.8208,2316.0
2022-07-07 15:20:00,423.19,423.5,423.09,423.11,3926.0,390.8208,391.1071,390.7285,390.747,3926.0
2022-07-07 15:25:00,423.0,423.19,422.85,422.99,7061.0,390.6454,390.8208,390.5068,390.6361,7061.0
2022-07-07 15:30:00,422.98,423.33,422.94,423.22,8017.0,390.6269,390.9501,390.59,390.8485,8017.0
2022-07-07 15:35:00,423.19,423.24,422.12,422.23,9901.0,390.8208,390.867,389.8327,389.9343,9901.0
2022-07-07 15:40:00,422.29,422.64,422.22,422.53,8273.0,389.9897,390.3129,389.925,390.2113,8273.0
2022-07-07 15:45:00,422.51,422.71,422.14,422.32,12493.0,390.1928,390.3776,389.8511,390.0174,12493.0
2022-07-07 15:50:00,422.44,422.62,421.77,422.36,20563.0,390.1282,390.2944,389.5094,390.0543,20563.0
2022-07-07 15:55:00,422.34,423.32,421.88,422.17,64921.0,390.0359,390.9409,389.611,389.8789,64921.0
2022-07-08 09:30:00,425.54,426.97,423.88,424.44,24883.0,392.9911,394.3117,391.4581,391.9752,24883.0
2022-07-08 09:35:00,424.55,425.73,423.8,424.59,3970.0,392.0768,393.1666,391.3842,392.1138,3970.0
2022-07-08 09:40:00,424.2,425.11,423.48,424.62,3602.0,391.7536,392.594,391.0887,392.1415,3602.0
2022-07-08 09:45:00,424.5,424.5,423.03,423.03,3172.0,392.0306,392.0306,390.6731,390.6731,3172.0
2022-07-08 09:50:00,423.64,423.65,422.27,422.48,13432.0,391.2364,391.2457,389.9712,390.1651,13432.0
2022-07-08 09:55:00,422.63,423.85,422.59,423.38,10697.0,390.3037,391.4304,390.2667,390.9963,10697.0
2022-07-08 10:00:00,423.1,424.08,422.79,423.91,5173.0,390.7377,391.6428,390.4514,391.4858,5173.0
2022-07-08 10:05:00,423.65,423.65,423.15,423.18,3959.0,391.2457,391.2457,390.7839,390.8116,3959.0
2022-07-08 10:10:00,423.19,423.91,423.1,423.75,2000.0,390.8208,391.4858,390.7377,391.338,2000.0
2022-07-08 10:15:00,423.54,423.54,422.3,422.94,6277.0,391.1441,391.1441,389.9989,390.59,6277.0
2022-07-08 10:20:00,423.07,423.52,423.06,423.26,1847.0,390.71,391.1256,390.7008,390.8855,1847.0
2022-07-08 10:25:00,423.85,424.98,423.85,424.74,10313.0,391.4304,392.4739,391.4304,392.2523,10313.0
2022-07-08 10:30:00,424.67,424.7,424.33,424.65,2236.0,392.1876,392.2153,391.8736,392.1692,2236.0
2022-07-08 10:35:00,424.23,424.58,424.05,424.06,2836.0,391.7813,392.1045,391.6151,391.6243,2836.0
2022-07-08 10:40:00,423.92,423.92,423.49,423.71,2527.0,391.495,391.495,391.0979,391.3011,2527.0
2022-07-08 10:45:00,423.67,423.9,423.07,423.59,5419.0,391.2641,391.4765,390.71,391.1902,5419.0
2022-07-08 10:50:00,423.7,424.19,422.82,422.82,3055.0,391.2918,391.7443,390.4791,390.4791,3055.0
2022-07-08 10:55:00,422.84,423.44,422.84,423.16,2639.0,390.4976,391.0517,390.4976,390.7931,2639.0
2022-07-08 11:00:00,423.14,423.24,421.73,421.84,4531.0,390.7747,390.867,389.4725,389.5741,4531.0
2022-07-08 11:05:00,421.62,422.25,421.61,422.09,3200.0,389.3709,389.9527,389.3617,389.805,3200.0
2022-07-08 11:10:00,422.05,422.09,421.74,421.87,1839.0,389.768,389.805,389.4817,389.6018,1839.0
2022-07-08 11:15:00,421.83,422.04,421.32,421.39,5832.0,389.5649,389.7588,389.0939,389.1585,5832.0
2022-07-08 11:20:00,421.19,421.36,420.85,420.85,1500.0,388.9738,389.1308,388.6598,388.6598,1500.0
2022-07-08 11:25:00,420.97,421.98,420.94,421.96,3782.0,388.7706,389.7034,388.7429,389.6849,3782.0
2022-07-08 11:30:00,422.14,422.32,422.03,422.32,1600.0,389.8511,390.0174,389.7496,390.0174,1600.0
2022-07-08 11:35:00,422.21,422.21,421.88,422.02,2619.0,389.9158,389.9158,389.611,389.7403,2619.0
2022-07-08 11:40:00,422.12,422.48,422.12,422.15,1786.0,389.8327,390.1651,389.8327,389.8604,1786.0
2022-07-08 11:45:00,422.26,422.32,421.67,421.67,3194.0,389.962,390.0174,389.4171,389.4171,3194.0
2022-07-08 11:50:00,422.03,422.6,422.03,422.12,2099.0,389.7496,390.276,389.7496,389.8327,2099.0
2022-07-08 11:55:00,422.14,422.14,421.93,422.0,2435.0,389.8511,389.8511,389.6572,389.7219,2435.0
2022-07-08 12:00:00,422.21,422.21,421.71,421.71,2122.0,389.9158,389.9158,389.454,389.454,2122.0
2022-07-08 12:05:00,421.8,421.8,421.38,421.38,1098.0,389.5372,389.5372,389.1493,389.1493,1098.0
2022-07-08 12:10:00,421.73,421.73,421.44,421.65,537.0,389.4725,389.4725,389.2047,389.3986,537.0
2022-07-08 12:15:00,421.8,422.06,421.8,421.97,400.0,389.5372,389.7773,389.5372,389.6942,400.0
2022-07-08 12:20:00,422.07,422.4,422.07,422.13,2338.0,389.7865,390.0913,389.7865,389.8419,2338.0
2022-07-08 12:25:00,422.22,422.45,422.0,422.45,3438.0,389.925,390.1374,389.7219,390.1374,3438.0
2022-07-08 12:30:00,422.96,422.99,422.57,422.86,1200.0,390.6084,390.6361,390.2483,390.5161,1200.0
2022-07-08 12:35:00,422.77,422.77,422.12,422.14,3111.0,390.433,390.433,389.8327,389.8511,3111.0
2022-07-08 12:40:00,421.69,421.97,421.69,421.97,1400.0,389.4356,389.6942,389.4356,389.6942,1400.0
2022-07-08 12:45:00,422.03,422.23,421.8,421.96,902.0,389.7496,389.9343,389.5372,389.6849,902.0
2022-07-08 12:50:00,421.98,421.98,421.36,421.36,1300.0,389.7034,389.7034,389.1308,389.1308,1300.0
2022-07-08 12:55:00,421.53,421.78,421.3,421.38,1600.0,389.2878,389.5187,389.0754,389.1493,1600.0
2022-07-08 13:00:00,421.36,421.5,421.01,421.01,1544.0,389.1308,389.2601,388.8076,388.8076,1544.0
2022-07-08 13:05:00,421.07,421.5,421.07,421.33,1719.0,388.863,389.2601,388.863,389.1031,1719.0
2022-07-08 13:10:00,421.65,421.66,421.18,421.18,900.0,389.3986,389.4079,388.9646,388.9646,900.0
2022-07-08 13:15:00,421.06,421.25,421.05,421.12,1201.0,388.8538,389.0292,388.8445,388.9092,1201.0
2022-07-08 13:20:00,421.15,421.35,421.15,421.29,900.0,388.9369,389.1216,388.9369,389.0662,900.0
2022-07-08 13:25:00,421.29,421.41,420.69,421.22,6172.0,389.0662,389.177,388.5121,389.0015,6172.0
2022-07-08 13:30:00,421.38,421.82,421.27,421.81,1312.0,389.1493,389.5556,389.0477,389.5464,1312.0
2022-07-08 13:35:00,421.7,421.7,421.07,421.58,4926.0,389.4448,389.4448,388.863,389.334,4926.0
2022-07-08 13:40:00,421.41,421.56,421.4,421.54,531.0,389.177,389.3155,389.1678,389.297,531.0
2022-07-08 13:45:00,421.44,421.52,421.24,421.37,2225.0,389.2047,389.2786,389.02,389.14,2225.0
2022-07-08 13:50:00,421.5,421.64,421.12,421.24,3478.0,389.2601,389.3894,388.9092,389.02,3478.0
2022-07-08 13:55:00,421.24,421.25,420.94,421.0,1376.0,389.02,389.0292,388.7429,388.7983,1376.0
2022-07-08 14:00:00,420.89,421.23,420.83,421.23,1628.0,388.6968,389.0108,388.6413,389.0108,1628.0
2022-07-08 14:05:00,421.22,421.66,421.22,421.37,1518.0,389.0015,389.4079,389.0015,389.14,1518.0
2022-07-08 14:10:00,421.54,421.72,421.5,421.56,3007.0,389.297,389.4633,389.2601,389.3155,3007.0
2022-07-08 14:15:00,421.9,421.97,421.45,421.6,3534.0,389.6295,389.6942,389.2139,389.3525,3534.0
2022-07-08 14:20:00,421.85,422.25,421.85,422.03,1501.0,389.5833,389.9527,389.5833,389.7496,1501.0
2022-07-08 14:25:00,422.06,422.62,422.06,422.5,2292.0,389.7773,390.2944,389.7773,390.1836,2292.0
2022-07-08 14:30:00,422.6,422.69,422.44,422.66,1100.0,390.276,390.3591,390.1282,390.3314,1100.0
2022-07-08 14:35:00,422.69,422.7,422.56,422.56,550.0,390.3591,390.3683,390.239,390.239,550.0
2022-07-08 14:40:00,422.46,422.77,422.46,422.77,1974.0,390.1467,390.433,390.1467,390.433,1974.0
2022-07-08 14:45:00,422.76,422.76,422.5,422.5,1107.0,390.4237,390.4237,390.1836,390.1836,1107.0
2022-07-08 14:50:00,422.42,422.63,422.36,422.36,1401.0,390.1097,390.3037,390.0543,390.0543,1401.0
2022-07-08 14:55:00,422.28,422.54,422.06,422.32,2967.0,389.9804,390.2206,389.7773,390.0174,2967.0
2022-07-08 15:00:00,422.41,423.17,422.41,423.17,2005.0,390.1005,390.8024,390.1005,390.8024,2005.0
2022-07-08 15:05:00,423.09,423.18,422.48,422.64,834.0,390.7285,390.8116,390.1651,390.3129,834.0
2022-07-08 15:10:00,422.52,422.85,422.49,422.72,2691.0,390.2021,390.5068,390.1744,390.3868,2691.0
2022-07-08 15:15:00,422.56,422.76,422.49,422.54,2243.0,390.239,390.4237,390.1744,390.2206,2243.0
2022-07-08 15:20:00,422.7,422.86,422.54,422.72,4491.0,390.3683,390.5161,390.2206,390.3868,4491.0
2022-07-08 15:25:00,422.58,422.89,422.48,422.48,1500.0,390.2575,390.5438,390.1651,390.1651,1500.0
2022-07-08 15:30:00,422.66,422.73,421.74,421.93,6217.0,390.3314,390.396,389.4817,389.6572,6217.0
2022-07-08 15:35:00,421.95,422.59,421.76,421.97,6797.0,389.6757,390.2667,389.5002,389.6942,6797.0
2022-07-08 15:40:00,422.04,422.56,422.04,422.5,7192.0,389.7588,390.239,389.7588,390.1836,7192.0
2022-07-08 15:45:00,422.49,422.51,421.79,421.82,5583.0,390.1744,390.1928,389.5279,389.5556,5583.0
2022-07-08 15:50:00,421.71,421.9,421.06,421.35,9893.0,389.454,389.6295,388.8538,389.1216,9893.0
2022-07-08 15:55:00,421.37,421.43,419.97,420.19,37428.0,389.14,389.1955,387.8471,388.0503,37428.0
2022-07-11 09:30:00,417.9,420.04,417.9,419.64,22904.0,385.9355,387.9118,385.9355,387.5424,22904.0
2022-07-11 09:35:00,419.58,420.92,419.56,420.92,1704.0,387.487,388.7245,387.4685,388.7245,1704.0
2022-07-11 09:40:00,420.97,421.2,420.04,420.78,3649.0,388.7706,388.983,387.9118,388.5952,3649.0
2022-07-11 09:45:00,420.9,421.67,419.92,420.28,4542.0,388.706,389.4171,387.801,388.1334,4542.0
2022-07-11 09:50:00,420.85,423.0,420.69,422.67,12408.0,388.6598,390.6454,388.5121,390.3406,12408.0
2022-07-11 09:55:00,422.32,422.39,421.57,422.33,3774.0,390.0174,390.082,389.3247,390.0266,3774.0
2022-07-11 10:00:00,421.17,421.17,420.66,420.73,1512.0,388.9553,388.9553,388.4844,388.549,1512.0
2022-07-11 10:05:00,420.64,420.64,418.69,419.28,3790.0,388.4659,388.4659,386.665,387.2099,3790.0
2022-07-11 10:10:00,419.33,419.76,418.45,418.45,4200.0,387.2561,387.6532,386.4434,386.4434,4200.0
2022-07-11 10:15:00,418.7,418.7,417.03,417.21,5363.0,386.6743,386.6743,385.132,385.2982,5363.0
2022-07-11 10:20:00,417.17,417.17,415.44,416.08,17111.0,385.2613,385.2613,383.6636,384.2547,17111.0
2022-07-11 10:25:00,416.11,416.84,415.71,416.02,5106.0,384.2824,384.9565,383.913,384.1993,5106.0
2022-07-11 10:30:00,416.2,417.12,415.9,416.73,5796.0,384.3655,385.2151,384.0884,384.855,5796.0
2022-07-11 10:35:00,416.75,416.76,415.88,416.43,4035.0,384.8734,384.8827,384.07,384.5779,4035.0
2022-07-11 10:40:00,416.33,417.48,416.2,416.21,3723.0,384.4855,385.5476,384.3655,384.3747,3723.0
2022-07-11 10:45:00,416.33,417.03,416.33,416.91,1900.0,384.4855,385.132,384.4855,385.0212,1900.0
2022-07-11 10:50:00,416.93,417.07,416.45,416.69,3115.0,385.0397,385.1689,384.5964,384.818,3115.0
2022-07-11 10:55:00,416.62,416.62,415.38,415.78,4999.0,384.7534,384.7534,383.6082,383.9776,4999.0
2022-07-11 11:00:00,415.8,416.84,415.8,416.53,3100.0,383.9961,384.9565,383.9961,384.6702,3100.0
2022-07-11 11:05:00,416.72,417.29,416.37,416.84,4407.0,384.8457,385.3721,384.5225,384.9565,4407.0
2022-07-11 11:10:00,416.76,417.49,416.66,417.07,15398.0,384.8827,385.5568,384.7903,385.1689,15398.0
2022-07-11 11:15:00,417.35,417.95,417.26,417.84,1972.0,385.4275,385.9816,385.3444,385.88,1972.0
2022-07-11 11:20:00,417.86,418.37,417.82,417.82,3094.0,385.8985,386.3695,385.8616,385.8616,3094.0
2022-07-11 11:25:00,417.83,418.28,417.81,418.14,1420.0,385.8708,386.2864,385.8523,386.1571,1420.0
2022-07-11 11:30:00,418.16,418.16,417.71,417.85,948.0,386.1756,386.1756,385.76,385.8893,948.0
2022-07-11 11:35:00,417.68,417.68,417.18,417.18,900.0,385.7323,385.7323,385.2705,385.2705,900.0
2022-07-11 11:40:00,417.15,417.23,416.7,417.23,953.0,385.2428,385.3167,384.8272,385.3167,953.0
2022-07-11 11:45:00,417.28,417.39,416.72,416.73,1000.0,385.3629,385.4645,384.8457,384.855,1000.0
2022-07-11 11:50:00,416.64,416.64,416.29,416.29,720.0,384.7718,384.7718,384.4486,384.4486,720.0
2022-07-11 11:55:00,416.57,416.84,416.24,416.53,1818.0,384.7072,384.9565,384.4024,384.6702,1818.0
2022-07-11 12:00:00,416.69,416.86,416.4,416.49,2362.0,384.818,384.975,384.5502,384.6333,2362.0
2022-07-11 12:05:00,416.54,417.06,416.26,416.54,4958.0,384.6795,385.1597,384.4209,384.6795,4958.0
2022-07-11 12:10:00,417.19,417.2,416.71,416.73,1756.0,385.2798,385.289,384.8365,384.855,1756.0
2022-07-11 12:15:00,416.58,416.58,416.04,416.17,2022.0,384.7164,384.7164,384.2177,384.3378,2022.0
2022-07-11 12:20:00,416.32,416.99,416.16,416.99,1400.0,384.4763,385.0951,384.3286,385.0951,1400.0
2022-07-11 12:25:00,416.69,417.36,416.69,417.33,2781.0,384.818,385.4368,384.818,385.4091,2781.0
2022-07-11 12:30:00,417.07,417.38,416.94,417.38,970.0,385.1689,385.4552,385.0489,385.4552,970.0
2022-07-11 12:35:00,417.67,417.83,417.53,417.82,2077.0,385.7231,385.8708,385.5938,385.8616,2077.0
2022-07-11 12:40:00,417.77,417.9,417.66,417.87,1006.0,385.8154,385.9355,385.7138,385.9078,1006.0
2022-07-11 12:45:00,417.62,417.89,417.51,417.51,1538.0,385.6769,385.9262,385.5753,385.5753,1538.0
2022-07-11 12:50:00,417.57,417.59,417.14,417.36,800.0,385.6307,385.6492,385.2336,385.4368,800.0
2022-07-11 12:55:00,417.81,417.86,417.6,417.6,711.0,385.8523,385.8985,385.6584,385.6584,711.0
2022-07-11 13:00:00,417.74,418.25,417.53,418.24,1462.0,385.7877,386.2587,385.5938,386.2495,1462.0
2022-07-11 13:05:00,417.84,418.32,417.7,418.28,2045.0,385.88,386.3233,385.7508,386.2864,2045.0
2022-07-11 13:10:00,418.28,418.48,418.26,418.34,2192.0,386.2864,386.4711,386.2679,386.3418,2192.0
2022-07-11 13:15:00,418.4,418.67,418.35,418.52,1430.0,386.3972,386.6466,386.351,386.508,1430.0
2022-07-11 13:20:00,418.81,418.9,418.56,418.66,1700.0,386.7759,386.859,386.545,386.6373,1700.0
2022-07-11 13:25:00,418.5,418.68,418.48,418.55,2347.0,386.4896,386.6558,386.4711,386.5357,2347.0
2022-07-11 13:30:00,418.5,419.11,418.45,419.11,1566.0,386.4896,387.0529,386.4434,387.0529,1566.0
2022-07-11 13:35:00,419.13,419.49,419.1,419.49,3640.0,387.0714,387.4038,387.0437,387.4038,3640.0
2022-07-11 13:40:00,419.62,419.85,419.47,419.58,1908.0,387.5239,387.7363,387.3854,387.487,1908.0
2022-07-11 13:45:00,419.65,419.78,419.49,419.66,1548.0,387.5516,387.6717,387.4038,387.5608,1548.0
2022-07-11 13:50:00,419.91,420.22,419.9,420.09,2368.0,387.7917,388.078,387.7825,387.958,2368.0
2022-07-11 13:55:00,420.15,420.26,419.68,419.68,1600.0,388.0134,388.1149,387.5793,387.5793,1600.0
2022-07-11 14:00:00,419.62,419.62,419.28,419.39,448.0,387.5239,387.5239,387.2099,387.3115,448.0
2022-07-11 14:05:00,419.28,419.37,418.84,419.01,1400.0,387.2099,387.293,386.8036,386.9606,1400.0
2022-07-11 14:10:00,418.88,418.98,418.62,418.62,1218.0,386.8405,386.9329,386.6004,386.6004,1218.0
2022-07-11 14:15:00,418.62,418.76,418.08,418.25,2004.0,386.6004,386.7297,386.1017,386.2587,2004.0
2022-07-11 14:20:00,418.12,418.14,417.84,418.14,1100.0,386.1386,386.1571,385.88,386.1571,1100.0
2022-07-11 14:25:00,418.15,418.15,417.87,418.13,1000.0,386.1663,386.1663,385.9078,386.1479,1000.0
2022-07-11 14:30:00,418.02,418.28,418.01,418.03,1151.0,386.0463,386.2864,386.037,386.0555,1151.0
2022-07-11 14:35:00,418.27,418.77,418.19,418.77,1022.0,386.2772,386.7389,386.2033,386.7389,1022.0
2022-07-11 14:40:00,418.73,419.26,418.72,419.22,2371.0,386.702,387.1914,386.6927,387.1545,2371.0
2022-07-11 14:45:00,419.13,419.26,419.02,419.11,2041.0,387.0714,387.1914,386.9698,387.0529,2041.0
2022-07-11 14:50:00,418.99,418.99,418.58,418.67,1801.0,386.9421,386.9421,386.5634,386.6466,1801.0
2022-07-11 14:55:00,418.6,418.87,418.48,418.48,1900.0,386.5819,386.8313,386.4711,386.4711,1900.0
2022-07-11 15:00:00,418.4,418.65,418.31,418.43,1800.0,386.3972,386.6281,386.3141,386.4249,1800.0
2022-07-11 15:05:00,418.47,419.26,418.46,419.03,10878.0,386.4619,387.1914,386.4526,386.979,10878.0
2022-07-11 15:10:00,419.05,419.6,419.05,419.58,6235.0,386.9975,387.5054,386.9975,387.487,6235.0
2022-07-11 15:15:00,419.5,419.76,419.27,419.49,10380.0,387.4131,387.6532,387.2007,387.4038,10380.0
2022-07-11 15:20:00,419.39,419.53,419.13,419.19,5651.0,387.3115,387.4408,387.0714,387.1268,5651.0
2022-07-11 15:25:00,419.19,419.34,418.91,419.32,2599.0,387.1268,387.2653,386.8682,387.2468,2599.0
2022-07-11 15:30:00,419.2,419.49,419.04,419.04,3579.0,387.136,387.4038,386.9883,386.9883,3579.0
2022-07-11 15:35:00,418.93,419.09,418.72,419.02,5127.0,386.8867,387.0344,386.6927,386.9698,5127.0
2022-07-11 15:40:00,419.07,419.07,418.47,418.64,4166.0,387.016,387.016,386.4619,386.6189,4166.0
2022-07-11 15:45:00,418.42,418.62,418.19,418.36,6617.0,386.4157,386.6004,386.2033,386.3603,6617.0
2022-07-11 15:50:00,418.13,418.66,418.12,418.66,7784.0,386.1479,386.6373,386.1386,386.6373,7784.0
2022-07-11 15:55:00,418.49,419.19,418.46,419.06,14202.0,386.4803,387.1268,386.4526,387.0067,14202.0
2022-07-12 09:30:00,419.47,419.53,416.4,416.4,22357.0,387.3854,387.4408,384.5502,384.5502,22357.0
2022-07-12 09:35:00,416.75,417.05,416.12,416.6,3382.0,384.8734,385.1505,384.2916,384.7349,3382.0
2022-07-12 09:40:00,417.05,418.11,416.96,417.4,3688.0,385.1505,386.1294,385.0674,385.4737,3688.0
2022-07-12 09:45:00,418.38,419.12,418.01,418.01,8917.0,386.3787,387.0621,386.037,386.037,8917.0
2022-07-12 09:50:00,418.03,419.1,418.03,419.02,3490.0,386.0555,387.0437,386.0555,386.9698,3490.0
2022-07-12 09:55:00,419.03,419.67,418.48,419.08,2024.0,386.979,387.5701,386.4711,387.0252,2024.0
2022-07-12 10:00:00,419.24,419.89,417.94,418.02,4034.0,387.173,387.7732,385.9724,386.0463,4034.0
2022-07-12 10:05:00,417.75,418.43,417.18,417.18,3900.0,385.7969,386.4249,385.2705,385.2705,3900.0
2022-07-12 10:10:00,417.26,417.94,416.45,416.45,4439.0,385.3444,385.9724,384.5964,384.5964,4439.0
2022-07-12 10:15:00,416.54,417.01,416.03,416.22,2568.0,384.6795,385.1135,384.2085,384.384,2568.0
2022-07-12 10:20:00,416.34,416.75,416.07,416.13,2974.0,384.4948,384.8734,384.2454,384.3008,2974.0
2022-07-12 10:25:00,415.97,416.01,414.95,414.95,6258.0,384.1531,384.19,383.2111,383.2111,6258.0
2022-07-12 10:30:00,414.53,414.85,413.91,414.55,4202.0,382.8232,383.1187,382.2506,382.8417,4202.0
2022-07-12 10:35:00,414.67,415.73,414.6,415.73,2062.0,382.9525,383.9314,382.8879,383.9314,2062.0
2022-07-12 10:40:00,415.63,416.76,415.16,416.75,3290.0,383.8391,384.8827,383.405,384.8734,3290.0
2022-07-12 10:45:00,416.67,416.8,416.37,416.73,1314.0,384.7995,384.9196,384.5225,384.855,1314.0
2022-07-12 10:50:00,416.69,416.69,416.19,416.68,1606.0,384.818,384.818,384.3563,384.8088,1606.0
2022-07-12 10:55:00,416.59,416.59,415.78,415.78,1647.0,384.7257,384.7257,383.9776,383.9776,1647.0
2022-07-12 11:00:00,415.94,417.33,415.94,417.33,3409.0,384.1254,385.4091,384.1254,385.4091,3409.0
2022-07-12 11:05:00,417.31,417.69,417.26,417.27,2235.0,385.3906,385.7415,385.3444,385.3536,2235.0
2022-07-12 11:10:00,417.42,417.73,417.16,417.16,2203.0,385.4922,385.7785,385.2521,385.2521,2203.0
2022-07-12 11:15:00,417.62,417.71,417.33,417.45,3330.0,385.6769,385.76,385.4091,385.5199,3330.0
2022-07-12 11:20:00,417.32,417.68,417.14,417.68,2005.0,385.3998,385.7323,385.2336,385.7323,2005.0
2022-07-12 11:25:00,417.89,418.08,417.59,417.77,2388.0,385.9262,386.1017,385.6492,385.8154,2388.0
2022-07-12 11:30:00,417.83,417.83,417.54,417.54,895.0,385.8708,385.8708,385.603,385.603,895.0
2022-07-12 11:35:00,417.52,417.8,417.43,417.71,1015.0,385.5845,385.8431,385.5014,385.76,1015.0
2022-07-12 11:40:00,417.27,417.61,417.0,417.56,2608.0,385.3536,385.6676,385.1043,385.6215,2608.0
2022-07-12 11:45:00,417.46,417.46,416.77,417.06,1654.0,385.5291,385.5291,384.8919,385.1597,1654.0
2022-07-12 11:50:00,416.92,416.99,416.56,416.99,1620.0,385.0304,385.0951,384.698,385.0951,1620.0
2022-07-12 11:55:00,417.21,417.42,416.66,416.71,2745.0,385.2982,385.4922,384.7903,384.8365,2745.0
2022-07-12 12:00:00,416.38,416.38,415.85,416.2,1427.0,384.5317,384.5317,384.0423,384.3655,1427.0
2022-07-12 12:05:00,416.17,416.22,415.78,415.78,1682.0,384.3378,384.384,383.9776,383.9776,1682.0
2022-07-12 12:10:00,415.78,416.26,415.7,416.25,2208.0,383.9776,384.4209,383.9037,384.4117,2208.0
2022-07-12 12:15:00,416.34,416.37,415.72,415.73,1454.0,384.4948,384.5225,383.9222,383.9314,1454.0
2022-07-12 12:20:00,415.83,415.98,415.57,415.71,1800.0,384.0238,384.1623,383.7837,383.913,1800.0
2022-07-12 12:25:00,415.65,415.97,415.37,415.97,5009.0,383.8576,384.1531,383.599,384.1531,5009.0
2022-07-12 12:30:00,416.01,416.19,415.72,416.19,2354.0,384.19,384.3563,383.9222,384.3563,2354.0
2022-07-12 12:35:00,416.37,416.72,416.25,416.31,4420.0,384.5225,384.8457,384.4117,384.4671,4420.0
2022-07-12 12:40:00,416.28,416.41,416.08,416.31,1844.0,384.4394,384.5594,384.2547,384.4671,1844.0
2022-07-12 12:45:00,416.22,416.41,416.16,416.41,900.0,384.384,384.5594,384.3286,384.5594,900.0
2022-07-12 12:50:00,416.45,416.84,416.45,416.77,1840.0,384.5964,384.9565,384.5964,384.8919,1840.0
2022-07-12 12:55:00,417.01,417.14,416.67,417.14,1603.0,385.1135,385.2336,384.7995,385.2336,1603.0
2022-07-12 13:00:00,417.02,417.26,416.05,416.45,4701.0,385.1228,385.3444,384.227,384.5964,4701.0
2022-07-12 13:05:00,416.52,416.78,416.31,416.63,2440.0,384.661,384.9011,384.4671,384.7626,2440.0
2022-07-12 13:10:00,416.48,416.48,415.77,415.85,4865.0,384.6241,384.6241,383.9684,384.0423,4865.0
2022-07-12 13:15:00,416.06,416.08,415.83,415.9,2462.0,384.2362,384.2547,384.0238,384.0884,2462.0
2022-07-12 13:20:00,416.04,416.78,416.04,416.73,2384.0,384.2177,384.9011,384.2177,384.855,2384.0
2022-07-12 13:25:00,416.75,417.07,416.75,417.07,2256.0,384.8734,385.1689,384.8734,385.1689,2256.0
2022-07-12 13:30:00,417.13,417.26,417.04,417.2,1584.0,385.2244,385.3444,385.1412,385.289,1584.0
2022-07-12 13:35:00,417.08,417.22,416.95,417.15,3522.0,385.1782,385.3075,385.0581,385.2428,3522.0
2022-07-12 13:40:00,416.91,417.22,416.91,417.06,2570.0,385.0212,385.3075,385.0212,385.1597,2570.0
2022-07-12 13:45:00,416.96,416.96,416.6,416.68,1000.0,385.0674,385.0674,384.7349,384.8088,1000.0
2022-07-12 13:50:00,416.7,416.89,416.63,416.89,2159.0,384.8272,385.0027,384.7626,385.0027,2159.0
2022-07-12 13:55:00,416.91,416.91,416.51,416.61,1963.0,385.0212,385.0212,384.6518,384.7441,1963.0
2022-07-12 14:00:00,416.71,416.89,416.57,416.67,1805.0,384.8365,385.0027,384.7072,384.7995,1805.0
2022-07-12 14:05:00,416.76,416.81,416.63,416.7,3898.0,384.8827,384.9288,384.7626,384.8272,3898.0
2022-07-12 14:10:00,416.78,416.85,416.71,416.85,908.0,384.9011,384.9658,384.8365,384.9658,908.0
2022-07-12 14:15:00,416.77,416.77,416.27,416.27,4339.0,384.8919,384.8919,384.4301,384.4301,4339.0
2022-07-12 14:20:00,416.15,416.24,415.81,415.81,2331.0,384.3193,384.4024,384.0053,384.0053,2331.0
2022-07-12 14:25:00,415.66,415.94,415.66,415.86,3169.0,383.8668,384.1254,383.8668,384.0515,3169.0
2022-07-12 14:30:00,415.82,415.92,415.45,415.45,4198.0,384.0146,384.1069,383.6729,383.6729,4198.0
2022-07-12 14:35:00,415.33,415.47,415.19,415.22,1593.0,383.562,383.6913,383.4327,383.4604,1593.0
2022-07-12 14:40:00,415.01,415.01,414.71,414.75,3903.0,383.2665,383.2665,382.9895,383.0264,3903.0
2022-07-12 14:45:00,414.57,414.81,414.35,414.81,5939.0,382.8602,383.0818,382.657,383.0818,5939.0
2022-07-12 14:50:00,414.71,414.83,414.58,414.67,1000.0,382.9895,383.1003,382.8694,382.9525,1000.0
2022-07-12 14:55:00,414.61,414.84,414.57,414.71,1400.0,382.8971,383.1095,382.8602,382.9895,1400.0
2022-07-12 15:00:00,414.76,414.76,413.9,413.9,2582.0,383.0356,383.0356,382.2414,382.2414,2582.0
2022-07-12 15:05:00,413.95,414.13,413.85,413.94,2050.0,382.2876,382.4538,382.1952,382.2784,2050.0
2022-07-12 15:10:00,413.95,414.28,413.75,414.28,4472.0,382.2876,382.5923,382.1029,382.5923,4472.0
2022-07-12 15:15:00,414.43,414.46,413.98,414.11,2118.0,382.7309,382.7586,382.3153,382.4354,2118.0
2022-07-12 15:20:00,414.14,414.23,413.51,413.7,3435.0,382.4631,382.5462,381.8812,382.0567,3435.0
2022-07-12 15:25:00,413.6,414.02,413.42,413.56,5000.0,381.9644,382.3522,381.7981,381.9274,5000.0
2022-07-12 15:30:00,413.44,413.72,412.98,413.0,3115.0,381.8166,382.0752,381.3918,381.4103,3115.0
2022-07-12 15:35:00,413.03,413.03,412.6,412.84,9899.0,381.438,381.438,381.0408,381.2625,9899.0
2022-07-12 15:40:00,412.84,413.31,412.66,413.24,9096.0,381.2625,381.6965,381.0963,381.6319,9096.0
2022-07-12 15:45:00,413.38,413.79,413.22,413.51,8453.0,381.7612,382.1398,381.6134,381.8812,8453.0
2022-07-12 15:50:00,413.27,413.85,413.14,413.75,7126.0,381.6596,382.1952,381.5395,382.1029,7126.0
2022-07-12 15:55:00,413.73,414.2,413.37,413.99,27922.0,382.0844,382.5185,381.752,382.3245,27922.0
2022-07-13 09:30:00,409.11,414.54,408.2,413.98,24353.0,377.8178,382.8325,376.9774,382.3153,24353.0
2022-07-13 09:35:00,413.53,416.27,413.33,415.18,7398.0,381.8997,384.4301,381.715,383.4235,7398.0
2022-07-13 09:40:00,415.16,415.95,414.54,415.12,5476.0,383.405,384.1346,382.8325,383.3681,5476.0
2022-07-13 09:45:00,414.85,416.0,414.36,415.84,6943.0,383.1187,384.1808,382.6662,384.033,6943.0
2022-07-13 09:50:00,415.7,417.77,415.36,417.24,24922.0,383.9037,385.8154,383.5897,385.3259,24922.0
2022-07-13 09:55:00,417.29,417.65,415.67,416.74,5469.0,385.3721,385.7046,383.876,384.8642,5469.0
2022-07-13 10:00:00,416.27,416.27,414.17,415.6,3626.0,384.4301,384.4301,382.4908,383.8114,3626.0
2022-07-13 10:05:00,415.6,415.95,413.94,414.15,3401.0,383.8114,384.1346,382.2784,382.4723,3401.0
2022-07-13 10:10:00,414.1,415.22,413.52,414.19,4573.0,382.4261,383.4604,381.8905,382.5092,4573.0
2022-07-13 10:15:00,413.32,413.96,413.19,413.32,2275.0,381.7058,382.2968,381.5857,381.7058,2275.0
2022-07-13 10:20:00,413.1,413.18,412.3,412.42,2614.0,381.5026,381.5765,380.7638,380.8746,2614.0
2022-07-13 10:25:00,412.31,412.99,412.13,412.6,2727.0,380.773,381.401,380.6068,381.0408,2727.0
2022-07-13 10:30:00,412.03,413.11,412.03,413.06,2544.0,380.5144,381.5118,380.5144,381.4657,2544.0
2022-07-13 10:35:00,413.06,413.86,413.06,413.86,1174.0,381.4657,382.2045,381.4657,382.2045,1174.0
2022-07-13 10:40:00,413.33,413.98,413.16,413.65,3366.0,381.715,382.3153,381.558,382.0105,3366.0
2022-07-13 10:45:00,413.95,414.01,413.45,414.0,2968.0,382.2876,382.343,381.8258,382.3338,2968.0
2022-07-13 10:50:00,413.77,414.31,413.23,413.55,6439.0,382.1214,382.6201,381.6227,381.9182,6439.0
2022-07-13 10:55:00,413.92,414.17,413.68,413.86,1932.0,382.2599,382.4908,382.0382,382.2045,1932.0
2022-07-13 11:00:00,414.1,414.53,414.1,414.37,3161.0,382.4261,382.8232,382.4261,382.6755,3161.0
2022-07-13 11:05:00,414.33,414.65,414.09,414.16,4767.0,382.6385,382.934,382.4169,382.4815,4767.0
2022-07-13 11:10:00,414.31,414.48,414.12,414.23,3775.0,382.6201,382.7771,382.4446,382.5462,3775.0
2022-07-13 11:15:00,414.48,414.54,413.93,414.01,3100.0,382.7771,382.8325,382.2691,382.343,3100.0
2022-07-13 11:20:00,413.88,413.99,413.76,413.76,524.0,382.2229,382.3245,382.1121,382.1121,524.0
2022-07-13 11:25:00,413.57,413.57,412.48,412.64,2797.0,381.9367,381.9367,380.93,381.0778,2797.0
2022-07-13 11:30:00,412.66,413.38,412.65,412.99,2571.0,381.0963,381.7612,381.087,381.401,2571.0
2022-07-13 11:35:00,412.99,412.99,411.92,412.22,2807.0,381.401,381.401,380.4129,380.6899,2807.0
2022-07-13 11:40:00,412.14,413.11,412.14,412.89,911.0,380.616,381.5118,380.616,381.3087,911.0
2022-07-13 11:45:00,412.92,413.21,412.79,413.21,1020.0,381.3364,381.6042,381.2163,381.6042,1020.0
2022-07-13 11:50:00,413.5,413.64,413.41,413.44,1000.0,381.872,382.0013,381.7889,381.8166,1000.0
2022-07-13 11:55:00,413.4,413.59,413.18,413.24,1956.0,381.7797,381.9551,381.5765,381.6319,1956.0
2022-07-13 12:00:00,413.22,413.51,413.08,413.51,600.0,381.6134,381.8812,381.4841,381.8812,600.0
2022-07-13 12:05:00,413.52,413.6,413.25,413.34,857.0,381.8905,381.9644,381.6411,381.7242,857.0
2022-07-13 12:10:00,413.19,413.19,412.93,413.01,911.0,381.5857,381.5857,381.3456,381.4195,911.0
2022-07-13 12:15:00,413.15,413.43,413.11,413.43,1726.0,381.5488,381.8074,381.5118,381.8074,1726.0
2022-07-13 12:20:00,413.54,413.63,413.34,413.34,1288.0,381.9089,381.9921,381.7242,381.7242,1288.0
2022-07-13 12:25:00,413.2,413.55,413.0,413.0,6623.0,381.595,381.9182,381.4103,381.4103,6623.0
2022-07-13 12:30:00,412.74,413.17,412.66,412.89,3946.0,381.1701,381.5673,381.0963,381.3087,3946.0
2022-07-13 12:35:00,412.88,413.1,412.83,413.0,4495.0,381.2994,381.5026,381.2533,381.4103,4495.0
2022-07-13 12:40:00,412.89,413.19,412.88,413.11,4665.0,381.3087,381.5857,381.2994,381.5118,4665.0
2022-07-13 12:45:00,413.14,413.24,412.96,413.22,4115.0,381.5395,381.6319,381.3733,381.6134,4115.0
2022-07-13 12:50:00,413.21,414.0,412.95,413.72,6092.0,381.6042,382.3338,381.3641,382.0752,6092.0
2022-07-13 12:55:00,413.79,414.95,413.61,414.45,41590.0,382.1398,383.2111,381.9736,382.7493,41590.0
2022-07-13 13:00:00,414.25,414.76,413.59,414.25,6050.0,382.5646,383.0356,381.9551,382.5646,6050.0
2022-07-13 13:05:00,414.85,414.85,414.27,414.56,18700.0,383.1187,383.1187,382.5831,382.8509,18700.0
2022-07-13 13:10:00,414.29,414.42,414.04,414.29,1015.0,382.6016,382.7216,382.3707,382.6016,1015.0
2022-07-13 13:15:00,414.25,414.25,412.89,412.97,3096.0,382.5646,382.5646,381.3087,381.3825,3096.0
2022-07-13 13:20:00,412.74,412.96,412.64,412.94,1735.0,381.1701,381.3733,381.0778,381.3548,1735.0
2022-07-13 13:25:00,412.96,413.01,412.77,412.94,1730.0,381.3733,381.4195,381.1978,381.3548,1730.0
2022-07-13 13:30:00,412.68,412.75,412.53,412.53,3800.0,381.1147,381.1794,380.9762,380.9762,3800.0
2022-07-13 13:35:00,412.34,412.55,411.45,411.45,2631.0,380.8007,380.9947,379.9788,379.9788,2631.0
2022-07-13 13:40:00,411.34,412.14,411.34,412.1,2624.0,379.8772,380.616,379.8772,380.5791,2624.0
2022-07-13 13:45:00,412.24,412.86,412.24,412.74,2303.0,380.7084,381.281,380.7084,381.1701,2303.0
2022-07-13 13:50:00,412.71,413.12,412.71,412.78,2151.0,381.1424,381.5211,381.1424,381.2071,2151.0
2022-07-13 13:55:00,412.73,412.86,412.28,412.46,2436.0,381.1609,381.281,380.7453,380.9116,2436.0
2022-07-13 14:00:00,412.36,412.43,410.82,411.24,7085.0,380.8192,380.8839,379.397,379.7849,7085.0
2022-07-13 14:05:00,411.29,411.63,411.13,411.39,3195.0,379.831,380.145,379.6833,379.9234,3195.0
2022-07-13 14:10:00,411.45,411.91,411.32,411.91,1600.0,379.9788,380.4036,379.8588,380.4036,1600.0
2022-07-13 14:15:00,411.91,411.92,411.53,411.88,1901.0,380.4036,380.4129,380.0527,380.3759,1901.0
2022-07-13 14:20:00,411.91,412.0,411.49,412.0,4090.0,380.4036,380.4867,380.0158,380.4867,4090.0
2022-07-13 14:25:00,412.11,412.48,411.83,412.45,2835.0,380.5883,380.93,380.3297,380.9023,2835.0
2022-07-13 14:30:00,412.47,413.03,412.47,412.9,2013.0,380.9208,381.438,380.9208,381.3179,2013.0
2022-07-13 14:35:00,412.79,412.95,412.73,412.95,2109.0,381.2163,381.3641,381.1609,381.3641,2109.0
2022-07-13 14:40:00,413.06,413.25,412.47,412.49,15526.0,381.4657,381.6411,380.9208,380.9393,15526.0
2022-07-13 14:45:00,412.78,412.78,412.36,412.44,1605.0,381.2071,381.2071,380.8192,380.8931,1605.0
2022-07-13 14:50:00,412.61,413.03,412.6,412.65,2212.0,381.0501,381.438,381.0408,381.087,2212.0
2022-07-13 14:55:00,412.58,412.99,412.01,412.99,2607.0,381.0224,381.401,380.496,381.401,2607.0
2022-07-13 15:00:00,412.87,413.02,412.8,412.8,1634.0,381.2902,381.4287,381.2256,381.2256,1634.0
2022-07-13 15:05:00,412.79,412.79,411.58,412.01,6315.0,381.2163,381.2163,380.0989,380.496,6315.0
2022-07-13 15:10:00,412.0,412.28,411.9,411.97,5169.0,380.4867,380.7453,380.3944,380.459,5169.0
2022-07-13 15:15:00,411.81,412.14,411.7,412.04,16416.0,380.3113,380.616,380.2097,380.5237,16416.0
2022-07-13 15:20:00,411.85,412.12,411.67,411.98,16340.0,380.3482,380.5976,380.182,380.4683,16340.0
2022-07-13 15:25:00,411.91,412.07,411.66,411.93,16650.0,380.4036,380.5514,380.1727,380.4221,16650.0
2022-07-13 15:30:00,412.01,412.19,411.42,411.87,31455.0,380.496,380.6622,379.9511,380.3667,31455.0
2022-07-13 15:35:00,411.77,412.12,411.45,412.0,37985.0,380.2743,380.5976,379.9788,380.4867,37985.0
2022-07-13 15:40:00,411.95,412.19,410.76,411.44,28764.0,380.4406,380.6622,379.3416,379.9696,28764.0
2022-07-13 15:45:00,411.35,411.39,409.92,409.97,12941.0,379.8865,379.9234,378.5658,378.612,12941.0
2022-07-13 15:50:00,409.85,410.14,409.53,409.83,15493.0,378.5012,378.769,378.2057,378.4827,15493.0
2022-07-13 15:55:00,409.76,409.88,407.73,408.0,95981.0,378.4181,378.5289,376.5433,376.7927,95981.0
2022-07-14 09:30:00,403.19,404.21,401.45,403.75,26799.0,372.3506,373.2926,370.7437,372.8678,26799.0
2022-07-14 09:35:00,403.76,403.89,401.9,402.61,9789.0,372.877,372.9971,371.1593,371.815,9789.0
2022-07-14 09:40:00,402.61,402.63,401.01,401.01,15456.0,371.815,371.8334,370.3374,370.3374,15456.0
2022-07-14 09:45:00,401.25,404.01,401.0,402.61,18545.0,370.559,373.1079,370.3281,371.815,18545.0
2022-07-14 09:50:00,403.3,405.37,403.28,403.72,6114.0,372.4522,374.3639,372.4337,372.8401,6114.0
2022-07-14 09:55:00,403.49,404.5,403.15,403.21,4675.0,372.6277,373.5604,372.3137,372.3691,4675.0
2022-07-14 10:00:00,402.51,402.75,402.03,402.22,4069.0,371.7226,371.9443,371.2793,371.4548,4069.0
2022-07-14 10:05:00,402.24,402.72,401.97,402.33,4957.0,371.4733,371.9166,371.2239,371.5564,4957.0
2022-07-14 10:10:00,402.03,403.08,401.97,402.06,4051.0,371.2793,372.249,371.2239,371.307,4051.0
2022-07-14 10:15:00,402.56,403.18,402.01,402.58,3397.0,371.7688,372.3414,371.2609,371.7873,3397.0
2022-07-14 10:20:00,402.69,402.72,401.49,401.67,4700.0,371.8889,371.9166,370.7806,370.9469,4700.0
2022-07-14 10:25:00,401.41,402.45,401.4,401.93,1800.0,370.7068,371.6672,370.6975,371.187,1800.0
2022-07-14 10:30:00,401.49,401.58,400.59,400.74,8763.0,370.7806,370.8638,369.9495,370.088,8763.0
2022-07-14 10:35:00,400.99,401.29,400.53,401.16,6166.0,370.3189,370.5959,369.8941,370.4759,6166.0
2022-07-14 10:40:00,401.26,401.69,400.9,401.5,3474.0,370.5682,370.9653,370.2358,370.7899,3474.0
2022-07-14 10:45:00,401.66,401.9,400.93,401.8,3772.0,370.9376,371.1593,370.2635,371.0669,3772.0
2022-07-14 10:50:00,401.85,402.15,400.99,402.15,3274.0,371.1131,371.3902,370.3189,371.3902,3274.0
2022-07-14 10:55:00,402.0,402.0,400.8,401.21,1700.0,371.2516,371.2516,370.1434,370.5221,1700.0
2022-07-14 11:00:00,401.39,401.94,400.61,401.43,3284.0,370.6883,371.1962,369.9679,370.7252,3284.0
2022-07-14 11:05:00,401.15,401.54,400.95,401.2,5565.0,370.4666,370.8268,370.2819,370.5128,5565.0
2022-07-14 11:10:00,401.25,401.64,401.1,401.49,5677.0,370.559,370.9192,370.4205,370.7806,5677.0
2022-07-14 11:15:00,401.34,401.62,400.85,401.17,2451.0,370.6421,370.9007,370.1896,370.4851,2451.0
2022-07-14 11:20:00,401.13,401.49,401.04,401.24,2141.0,370.4482,370.7806,370.3651,370.5498,2141.0
2022-07-14 11:25:00,401.26,401.56,400.68,401.56,6201.0,370.5682,370.8453,370.0326,370.8453,6201.0
2022-07-14 11:30:00,401.16,401.58,401.05,401.54,4416.0,370.4759,370.8638,370.3743,370.8268,4416.0
2022-07-14 11:35:00,401.39,401.6,400.84,401.31,7696.0,370.6883,370.8822,370.1804,370.6144,7696.0
2022-07-14 11:40:00,401.62,402.6,401.28,402.06,4341.0,370.9007,371.8057,370.5867,371.307,4341.0
2022-07-14 11:45:00,402.31,402.44,401.95,402.28,3398.0,371.5379,371.658,371.2055,371.5102,3398.0
2022-07-14 11:50:00,402.42,402.64,402.0,402.17,4740.0,371.6395,371.8427,371.2516,371.4086,4740.0
2022-07-14 11:55:00,402.0,402.09,401.64,401.78,2551.0,371.2516,371.3347,370.9192,371.0485,2551.0
2022-07-14 12:00:00,401.9,402.1,401.7,401.95,2800.0,371.1593,371.344,370.9746,371.2055,2800.0
2022-07-14 12:05:00,401.7,401.93,400.85,400.85,6281.0,370.9746,371.187,370.1896,370.1896,6281.0
2022-07-14 12:10:00,401.11,401.77,401.0,401.64,1905.0,370.4297,371.0392,370.3281,370.9192,1905.0
2022-07-14 12:15:00,401.67,401.67,400.51,400.86,10905.0,370.9469,370.9469,369.8756,370.1988,10905.0
2022-07-14 12:20:00,401.02,401.05,400.51,400.51,2887.0,370.3466,370.3743,369.8756,369.8756,2887.0
2022-07-14 12:25:00,400.48,400.49,399.51,399.51,9823.0,369.8479,369.8571,368.9521,368.9521,9823.0
2022-07-14 12:30:00,399.75,400.01,399.33,399.45,4189.0,369.1737,369.4138,368.7859,368.8967,4189.0
2022-07-14 12:35:00,399.64,399.82,398.73,399.53,14004.0,369.0721,369.2384,368.2317,368.9706,14004.0
2022-07-14 12:40:00,399.51,399.78,398.83,399.27,4774.0,368.9521,369.2014,368.3241,368.7304,4774.0
2022-07-14 12:45:00,399.06,399.06,398.25,398.25,3822.0,368.5365,368.5365,367.7885,367.7885,3822.0
2022-07-14 12:50:00,398.38,398.88,398.38,398.77,2104.0,367.9085,368.3703,367.9085,368.2687,2104.0
2022-07-14 12:55:00,398.51,398.6,398.4,398.52,1892.0,368.0286,368.1117,367.927,368.0378,1892.0
2022-07-14 13:00:00,398.57,398.57,397.73,397.86,5317.0,368.084,368.084,367.3082,367.4283,5317.0
2022-07-14 13:05:00,397.68,397.93,397.52,397.9,4579.0,367.2621,367.4929,367.1143,367.4652,4579.0
2022-07-14 13:10:00,398.05,398.43,397.57,398.43,2463.0,367.6038,367.9547,367.1605,367.9547,2463.0
2022-07-14 13:15:00,398.15,399.7,398.15,399.48,3141.0,367.6961,369.1276,367.6961,368.9244,3141.0
2022-07-14 13:20:00,399.49,399.65,399.16,399.16,2913.0,368.9336,369.0814,368.6289,368.6289,2913.0
2022-07-14 13:25:00,399.29,399.46,398.75,398.93,3201.0,368.7489,368.9059,368.2502,368.4164,3201.0
2022-07-14 13:30:00,398.8,398.8,397.88,397.88,2623.0,368.2964,368.2964,367.4468,367.4468,2623.0
2022-07-14 13:35:00,397.9,398.65,397.8,398.65,2630.0,367.4652,368.1579,367.3729,368.1579,2630.0
2022-07-14 13:40:00,398.67,398.93,398.67,398.92,2011.0,368.1763,368.4164,368.1763,368.4072,2011.0
2022-07-14 13:45:00,398.75,399.26,398.69,399.02,600.0,368.2502,368.7212,368.1948,368.4996,600.0
2022-07-14 13:50:00,399.01,399.45,398.97,399.44,1548.0,368.4903,368.8967,368.4534,368.8874,1548.0
2022-07-14 13:55:00,399.83,400.01,399.65,399.78,3443.0,369.2476,369.4138,369.0814,369.2014,3443.0
2022-07-14 14:00:00,399.97,400.51,399.92,400.09,2012.0,369.3769,369.8756,369.3307,369.4877,2012.0
2022-07-14 14:05:00,400.33,400.99,400.32,400.45,3130.0,369.7094,370.3189,369.7001,369.8202,3130.0
2022-07-14 14:10:00,400.42,400.64,400.08,400.43,2440.0,369.7925,369.9957,369.4785,369.8017,2440.0
2022-07-14 14:15:00,400.6,401.62,400.51,401.05,5823.0,369.9587,370.9007,369.8756,370.3743,5823.0
2022-07-14 14:20:00,401.22,402.01,401.22,401.84,3983.0,370.5313,371.2609,370.5313,371.1039,3983.0
2022-07-14 14:25:00,401.73,402.0,401.21,401.46,12096.0,371.0023,371.2516,370.5221,370.7529,12096.0
2022-07-14 14:30:00,401.38,401.52,400.91,401.5,10004.0,370.679,370.8083,370.245,370.7899,10004.0
2022-07-14 14:35:00,401.5,401.82,401.43,401.44,5779.0,370.7899,371.0854,370.7252,370.7345,5779.0
2022-07-14 14:40:00,401.53,401.66,400.74,400.93,5920.0,370.8176,370.9376,370.088,370.2635,5920.0
2022-07-14 14:45:00,400.92,401.23,400.89,401.23,3385.0,370.2542,370.5405,370.2265,370.5405,3385.0
2022-07-14 14:50:00,401.31,401.31,400.72,401.0,5348.0,370.6144,370.6144,370.0695,370.3281,5348.0
2022-07-14 14:55:00,401.05,401.33,401.0,401.06,6134.0,370.3743,370.6329,370.3281,370.3835,6134.0
2022-07-14 15:00:00,401.07,401.21,400.73,400.86,7145.0,370.3928,370.5221,370.0788,370.1988,7145.0
2022-07-14 15:05:00,400.91,400.97,400.02,400.22,7344.0,370.245,370.3004,369.4231,369.6078,7344.0
2022-07-14 15:10:00,400.12,400.94,400.11,400.82,14484.0,369.5154,370.2727,369.5062,370.1619,14484.0
2022-07-14 15:15:00,400.93,400.95,400.41,400.95,9663.0,370.2635,370.2819,369.7832,370.2819,9663.0
2022-07-14 15:20:00,400.81,401.26,400.79,401.05,11156.0,370.1526,370.5682,370.1342,370.3743,11156.0
2022-07-14 15:25:00,401.21,401.29,400.9,401.13,15108.0,370.5221,370.5959,370.2358,370.4482,15108.0
2022-07-14 15:30:00,400.99,401.1,400.67,400.91,12101.0,370.3189,370.4205,370.0234,370.245,12101.0
2022-07-14 15:35:00,400.81,400.81,399.95,400.17,9405.0,370.1526,370.1526,369.3584,369.5616,9405.0
2022-07-14 15:40:00,400.17,400.91,399.97,400.48,11642.0,369.5616,370.245,369.3769,369.8479,11642.0
2022-07-14 15:45:00,400.42,400.66,399.79,400.0,31522.0,369.7925,370.0141,369.2107,369.4046,31522.0
2022-07-14 15:50:00,400.22,401.08,399.9,399.94,29842.0,369.6078,370.402,369.3123,369.3492,29842.0
2022-07-14 15:55:00,399.98,400.77,399.77,400.23,72409.0,369.3861,370.1157,369.1922,369.617,72409.0
2022-07-15 09:30:00,403.71,403.71,401.37,402.09,40579.0,372.8308,372.8308,370.6698,371.3347,40579.0
2022-07-15 09:35:00,401.66,401.82,399.94,400.38,5202.0,370.9376,371.0854,369.3492,369.7555,5202.0
2022-07-15 09:40:00,400.08,401.07,399.71,401.07,6150.0,369.4785,370.3928,369.1368,370.3928,6150.0
2022-07-15 09:45:00,401.38,401.89,401.09,401.33,3420.0,370.679,371.15,370.4112,370.6329,3420.0
2022-07-15 09:50:00,400.79,401.1,400.38,400.38,9167.0,370.1342,370.4205,369.7555,369.7555,9167.0
2022-07-15 09:55:00,400.54,400.9,399.88,400.2,3618.0,369.9033,370.2358,369.2938,369.5893,3618.0
2022-07-15 10:00:00,400.83,401.51,400.11,401.15,22150.0,370.1711,370.7991,369.5062,370.4666,22150.0
2022-07-15 10:05:00,401.15,401.15,400.18,400.18,4380.0,370.4666,370.4666,369.5708,369.5708,4380.0
2022-07-15 10:10:00,400.34,400.35,398.7,399.94,14416.0,369.7186,369.7278,368.204,369.3492,14416.0
2022-07-15 10:15:00,399.91,400.28,399.22,399.6,4691.0,369.3215,369.6632,368.6843,369.0352,4691.0
2022-07-15 10:20:00,399.0,400.0,398.93,399.63,4078.0,368.4811,369.4046,368.4164,369.0629,4078.0
2022-07-15 10:25:00,399.42,400.28,399.19,400.15,3816.0,368.869,369.6632,368.6566,369.5431,3816.0
2022-07-15 10:30:00,400.36,400.83,400.08,400.69,5807.0,369.7371,370.1711,369.4785,370.0418,5807.0
2022-07-15 10:35:00,400.76,401.0,399.66,399.67,10298.0,370.1065,370.3281,369.0906,369.0998,10298.0
2022-07-15 10:40:00,399.67,400.39,399.67,400.03,5417.0,369.0998,369.7648,369.0998,369.4323,5417.0
2022-07-15 10:45:00,400.35,400.4,399.62,399.83,5176.0,369.7278,369.774,369.0537,369.2476,5176.0
2022-07-15 10:50:00,399.83,400.21,399.52,400.0,3757.0,369.2476,369.5985,368.9613,369.4046,3757.0
2022-07-15 10:55:00,399.82,400.26,399.61,399.88,3625.0,369.2384,369.6447,369.0444,369.2938,3625.0
2022-07-15 11:00:00,399.91,400.64,399.91,400.64,4512.0,369.3215,369.9957,369.3215,369.9957,4512.0
2022-07-15 11:05:00,400.5,400.59,399.93,400.53,6429.0,369.8664,369.9495,369.34,369.8941,6429.0
2022-07-15 11:10:00,400.26,400.69,399.91,400.3,3855.0,369.6447,370.0418,369.3215,369.6817,3855.0
2022-07-15 11:15:00,400.23,400.77,399.98,400.38,5317.0,369.617,370.1157,369.3861,369.7555,5317.0
2022-07-15 11:20:00,400.54,400.76,400.2,400.5,5042.0,369.9033,370.1065,369.5893,369.8664,5042.0
2022-07-15 11:25:00,400.54,400.86,400.27,400.73,4710.0,369.9033,370.1988,369.654,370.0788,4710.0
2022-07-15 11:30:00,400.79,401.72,400.64,401.36,12411.0,370.1342,370.993,369.9957,370.6606,12411.0
2022-07-15 11:35:00,401.27,401.62,400.95,401.44,4557.0,370.5775,370.9007,370.2819,370.7345,4557.0
2022-07-15 11:40:00,401.39,401.55,401.11,401.49,3027.0,370.6883,370.836,370.4297,370.7806,3027.0
2022-07-15 11:45:00,401.63,401.63,401.35,401.57,2670.0,370.9099,370.9099,370.6513,370.8545,2670.0
2022-07-15 11:50:00,401.58,401.58,401.02,401.02,3604.0,370.8638,370.8638,370.3466,370.3466,3604.0
2022-07-15 11:55:00,400.89,400.89,400.59,400.79,3102.0,370.2265,370.2265,369.9495,370.1342,3102.0
2022-07-15 12:00:00,400.78,400.78,400.52,400.61,1582.0,370.1249,370.1249,369.8848,369.9679,1582.0
2022-07-15 12:05:00,400.43,400.55,400.09,400.1,5246.0,369.8017,369.9125,369.4877,369.497,5246.0
2022-07-15 12:10:00,400.0,400.0,399.33,399.57,9659.0,369.4046,369.4046,368.7859,369.0075,9659.0
2022-07-15 12:15:00,399.75,400.23,399.4,400.23,3100.0,369.1737,369.617,368.8505,369.617,3100.0
2022-07-15 12:20:00,400.17,400.17,399.18,399.5,4003.0,369.5616,369.5616,368.6473,368.9428,4003.0
2022-07-15 12:25:00,399.43,399.61,399.28,399.39,2247.0,368.8782,369.0444,368.7397,368.8413,2247.0
2022-07-15 12:30:00,399.54,399.55,398.85,399.34,4949.0,368.9798,368.989,368.3426,368.7951,4949.0
2022-07-15 12:35:00,399.32,399.33,398.93,399.03,3319.0,368.7766,368.7859,368.4164,368.5088,3319.0
2022-07-15 12:40:00,399.1,399.5,398.88,398.98,3264.0,368.5734,368.9428,368.3703,368.4626,3264.0
2022-07-15 12:45:00,399.03,399.39,399.03,399.23,1876.0,368.5088,368.8413,368.5088,368.6935,1876.0
2022-07-15 12:50:00,399.3,399.42,398.86,399.07,5267.0,368.7581,368.869,368.3518,368.5457,5267.0
2022-07-15 12:55:00,399.26,399.28,399.03,399.14,1433.0,368.7212,368.7397,368.5088,368.6104,1433.0
2022-07-15 13:00:00,399.29,399.6,399.29,399.6,2577.0,368.7489,369.0352,368.7489,369.0352,2577.0
2022-07-15 13:05:00,399.69,399.86,399.69,399.86,1322.0,369.1183,369.2753,369.1183,369.2753,1322.0
2022-07-15 13:10:00,399.88,399.89,399.62,399.66,1537.0,369.2938,369.303,369.0537,369.0906,1537.0
2022-07-15 13:15:00,399.7,399.85,399.5,399.5,4504.0,369.1276,369.2661,368.9428,368.9428,4504.0
2022-07-15 13:20:00,399.39,399.74,399.31,399.74,3100.0,368.8413,369.1645,368.7674,369.1645,3100.0
2022-07-15 13:25:00,399.86,399.87,399.56,399.66,4664.0,369.2753,369.2845,368.9983,369.0906,4664.0
2022-07-15 13:30:00,399.59,399.59,399.29,399.4,2839.0,369.026,369.026,368.7489,368.8505,2839.0
2022-07-15 13:35:00,399.58,399.73,399.29,399.57,5468.0,369.0167,369.1553,368.7489,369.0075,5468.0
2022-07-15 13:40:00,399.6,400.14,399.47,399.87,3901.0,369.0352,369.5339,368.9151,369.2845,3901.0
2022-07-15 13:45:00,399.85,400.11,399.85,399.85,3192.0,369.2661,369.5062,369.2661,369.2661,3192.0
2022-07-15 13:50:00,399.85,399.85,399.06,399.06,7605.0,369.2661,369.2661,368.5365,368.5365,7605.0
2022-07-15 13:55:00,399.01,399.31,399.01,399.28,4133.0,368.4903,368.7674,368.4903,368.7397,4133.0
2022-07-15 14:00:00,399.19,399.2,398.75,398.93,2756.0,368.6566,368.6658,368.2502,368.4164,2756.0
2022-07-15 14:05:00,398.97,399.09,398.7,398.98,6646.0,368.4534,368.5642,368.204,368.4626,6646.0
2022-07-15 14:10:00,399.0,399.04,398.77,399.04,3980.0,368.4811,368.518,368.2687,368.518,3980.0
2022-07-15 14:15:00,399.0,399.49,399.0,399.48,2552.0,368.4811,368.9336,368.4811,368.9244,2552.0
2022-07-15 14:20:00,399.45,399.8,399.45,399.8,3810.0,368.8967,369.2199,368.8967,369.2199,3810.0
2022-07-15 14:25:00,399.62,399.73,399.14,399.56,6605.0,369.0537,369.1553,368.6104,368.9983,6605.0
2022-07-15 14:30:00,399.56,399.75,399.22,399.43,7539.0,368.9983,369.1737,368.6843,368.8782,7539.0
2022-07-15 14:35:00,399.55,399.55,399.15,399.4,2953.0,368.989,368.989,368.6196,368.8505,2953.0
2022-07-15 14:40:00,399.21,399.5,399.1,399.38,3866.0,368.675,368.9428,368.5734,368.832,3866.0
2022-07-15 14:45:00,399.38,399.77,399.27,399.27,5778.0,368.832,369.1922,368.7304,368.7304,5778.0
2022-07-15 14:50:00,399.36,399.47,399.16,399.36,4004.0,368.8136,368.9151,368.6289,368.8136,4004.0
2022-07-15 14:55:00,399.35,399.41,399.14,399.28,2403.0,368.8043,368.8597,368.6104,368.7397,2403.0
2022-07-15 15:00:00,399.26,399.6,399.03,399.46,4898.0,368.7212,369.0352,368.5088,368.9059,4898.0
2022-07-15 15:05:00,399.6,399.69,399.41,399.63,5856.0,369.0352,369.1183,368.8597,369.0629,5856.0
2022-07-15 15:10:00,399.55,399.69,399.35,399.38,9745.0,368.989,369.1183,368.8043,368.832,9745.0
2022-07-15 15:15:00,399.5,399.55,399.12,399.12,6189.0,368.9428,368.989,368.5919,368.5919,6189.0
2022-07-15 15:20:00,399.25,399.33,399.14,399.22,3106.0,368.712,368.7859,368.6104,368.6843,3106.0
2022-07-15 15:25:00,399.09,399.26,398.92,399.14,4624.0,368.5642,368.7212,368.4072,368.6104,4624.0
2022-07-15 15:30:00,399.08,399.08,398.12,398.17,11743.0,368.555,368.555,367.6684,367.7146,11743.0
2022-07-15 15:35:00,398.31,398.64,398.18,398.45,9485.0,367.8439,368.1486,367.7238,367.9732,9485.0
2022-07-15 15:40:00,398.58,398.69,398.2,398.66,25273.0,368.0932,368.1948,367.7423,368.1671,25273.0
2022-07-15 15:45:00,398.66,398.75,398.32,398.38,14605.0,368.1671,368.2502,367.8531,367.9085,14605.0
2022-07-15 15:50:00,398.31,398.4,397.81,397.95,32110.0,367.8439,367.927,367.3821,367.5114,32110.0
2022-07-15 15:55:00,397.96,398.5,397.82,398.49,73535.0,367.5206,368.0193,367.3913,368.0101,73535.0
2022-07-18 09:30:00,399.97,400.0,398.27,399.33,26848.0,369.3769,369.4046,367.8069,368.7859,26848.0
2022-07-18 09:35:00,399.3,399.36,398.09,398.79,11156.0,368.7581,368.8136,367.6407,368.2872,11156.0
2022-07-18 09:40:00,398.79,398.79,396.07,397.33,19165.0,368.2872,368.2872,365.7752,366.9388,19165.0
2022-07-18 09:45:00,396.98,397.95,395.63,395.91,16202.0,366.6156,367.5114,365.3689,365.6274,16202.0
2022-07-18 09:50:00,395.61,395.93,393.71,393.71,31540.0,365.3504,365.6459,363.5957,363.5957,31540.0
2022-07-18 09:55:00,394.01,394.24,392.86,393.74,28093.0,363.8728,364.0852,362.8107,363.6234,28093.0
2022-07-18 10:00:00,393.84,394.44,392.88,393.48,17509.0,363.7158,364.2699,362.8292,363.3833,17509.0
2022-07-18 10:05:00,393.48,395.36,393.36,395.19,17044.0,363.3833,365.1195,363.2725,364.9625,17044.0
2022-07-18 10:10:00,395.21,395.43,394.15,394.61,7776.0,364.981,365.1842,364.0021,364.4269,7776.0
2022-07-18 10:15:00,394.96,396.38,394.8,396.12,7815.0,364.7501,366.0615,364.6023,365.8214,7815.0
2022-07-18 10:20:00,396.39,396.69,395.03,395.06,13297.0,366.0707,366.3478,364.8148,364.8425,13297.0
2022-07-18 10:25:00,395.27,395.27,393.77,393.91,14051.0,365.0364,365.0364,363.6511,363.7804,14051.0
2022-07-18 10:30:00,393.92,394.65,393.27,394.13,22941.0,363.7897,364.4638,363.1894,363.9836,22941.0
2022-07-18 10:35:00,394.24,395.75,394.24,395.75,12238.0,364.0852,365.4797,364.0852,365.4797,12238.0
2022-07-18 10:40:00,395.61,395.95,394.9,395.95,6085.0,365.3504,365.6644,364.6947,365.6644,6085.0
2022-07-18 10:45:00,395.83,395.83,395.05,395.11,7819.0,365.5536,365.5536,364.8332,364.8886,7819.0
2022-07-18 10:50:00,395.02,395.18,394.49,394.59,7024.0,364.8055,364.9533,364.3161,364.4084,7024.0
2022-07-18 10:55:00,394.64,394.89,394.18,394.64,12009.0,364.4546,364.6855,364.0298,364.4546,12009.0
2022-07-18 11:00:00,394.53,394.55,394.19,394.36,5868.0,364.353,364.3715,364.039,364.196,5868.0
2022-07-18 11:05:00,394.44,394.44,393.73,393.8,4719.0,364.2699,364.2699,363.6142,363.6788,4719.0
2022-07-18 11:10:00,393.86,394.26,393.86,394.26,10126.0,363.7342,364.1036,363.7342,364.1036,10126.0
2022-07-18 11:15:00,394.34,394.37,393.77,393.83,7276.0,364.1775,364.2052,363.6511,363.7065,7276.0
2022-07-18 11:20:00,393.83,393.88,393.31,393.31,6012.0,363.7065,363.7527,363.2263,363.2263,6012.0
2022-07-18 11:25:00,393.4,393.61,393.22,393.51,4937.0,363.3094,363.5034,363.1432,363.411,4937.0
2022-07-18 11:30:00,393.46,393.98,393.34,393.5,5435.0,363.3648,363.8451,363.254,363.4018,5435.0
2022-07-18 11:35:00,393.52,393.7,393.3,393.3,3570.0,363.4202,363.5865,363.2171,363.2171,3570.0
2022-07-18 11:40:00,393.41,394.3,393.39,394.2,6499.0,363.3187,364.1406,363.3002,364.0482,6499.0
2022-07-18 11:45:00,394.23,394.23,393.04,393.3,14100.0,364.0759,364.0759,362.977,363.2171,14100.0
2022-07-18 11:50:00,393.27,393.27,391.52,392.49,42556.0,363.1894,363.1894,361.5732,362.469,42556.0
2022-07-18 11:55:00,392.56,392.75,391.78,392.43,6468.0,362.5337,362.7091,361.8133,362.4136,6468.0
2022-07-18 12:00:00,392.48,392.79,392.25,392.71,5370.0,362.4598,362.7461,362.2474,362.6722,5370.0
2022-07-18 12:05:00,392.72,393.1,392.6,393.02,10713.0,362.6814,363.0324,362.5706,362.9585,10713.0
2022-07-18 12:10:00,393.15,393.73,393.02,393.29,30210.0,363.0786,363.6142,362.9585,363.2078,30210.0
2022-07-18 12:15:00,393.3,393.56,393.03,393.25,6245.0,363.2171,363.4572,362.9677,363.1709,6245.0
2022-07-18 12:20:00,393.39,393.5,392.59,392.62,8010.0,363.3002,363.4018,362.5614,362.5891,8010.0
2022-07-18 12:25:00,392.65,393.09,392.58,392.74,6874.0,362.6168,363.0231,362.5521,362.6999,6874.0
2022-07-18 12:30:00,392.69,393.12,392.69,392.99,2621.0,362.6537,363.0508,362.6537,362.9308,2621.0
2022-07-18 12:35:00,392.94,392.96,392.78,392.87,2800.0,362.8846,362.9031,362.7369,362.82,2800.0
2022-07-18 12:40:00,392.78,392.81,392.13,392.38,8569.0,362.7369,362.7646,362.1366,362.3674,8569.0
2022-07-18 12:45:00,392.44,392.51,391.77,392.05,8380.0,362.4229,362.4875,361.8041,362.0627,8380.0
2022-07-18 12:50:00,392.13,392.16,391.74,391.87,6367.0,362.1366,362.1643,361.7764,361.8965,6367.0
2022-07-18 12:55:00,392.01,392.06,391.42,391.5,7046.0,362.0257,362.0719,361.4809,361.5548,7046.0
2022-07-18 13:00:00,391.5,391.62,391.19,391.54,6463.0,361.5548,361.6656,361.2685,361.5917,6463.0
2022-07-18 13:05:00,391.7,391.7,391.31,391.31,4175.0,361.7395,361.7395,361.3793,361.3793,4175.0
2022-07-18 13:10:00,391.51,391.76,391.31,391.67,3950.0,361.564,361.7949,361.3793,361.7118,3950.0
2022-07-18 13:15:00,391.72,391.72,391.27,391.36,4569.0,361.7579,361.7579,361.3423,361.4255,4569.0
2022-07-18 13:20:00,391.54,392.17,391.28,392.04,8972.0,361.5917,362.1735,361.3516,362.0535,8972.0
2022-07-18 13:25:00,392.08,396.73,391.78,395.78,232711.0,362.0904,366.3847,361.8133,365.5074,232711.0
2022-07-18 13:30:00,396.0,396.25,393.34,395.46,80005.0,365.7106,365.9414,363.254,365.2119,80005.0
2022-07-18 13:35:00,395.46,396.13,394.75,395.25,44455.0,365.2119,365.8306,364.5562,365.0179,44455.0
2022-07-18 13:40:00,395.34,396.24,394.91,395.81,11053.0,365.101,365.9322,364.7039,365.5351,11053.0
2022-07-18 13:45:00,395.66,395.73,394.42,394.66,14269.0,365.3966,365.4612,364.2514,364.4731,14269.0
2022-07-18 13:50:00,394.53,395.57,394.42,395.5,12021.0,364.353,365.3134,364.2514,365.2488,12021.0
2022-07-18 13:55:00,395.49,395.49,394.43,394.63,10530.0,365.2396,365.2396,364.2606,364.4453,10530.0
2022-07-18 14:00:00,394.54,394.9,393.98,394.07,10226.0,364.3622,364.6947,363.8451,363.9282,10226.0
2022-07-18 14:05:00,394.08,394.08,393.7,394.03,6954.0,363.9374,363.9374,363.5865,363.8912,6954.0
2022-07-18 14:10:00,394.09,394.23,393.74,393.79,7432.0,363.9467,364.0759,363.6234,363.6696,7432.0
2022-07-18 14:15:00,393.74,393.87,393.43,393.43,12103.0,363.6234,363.7435,363.3371,363.3371,12103.0
2022-07-18 14:20:00,393.59,393.86,392.62,392.62,10982.0,363.4849,363.7342,362.5891,362.5891,10982.0
2022-07-18 14:25:00,392.6,392.6,391.62,392.01,17964.0,362.5706,362.5706,361.6656,362.0257,17964.0
2022-07-18 14:30:00,392.0,392.21,391.64,392.02,21209.0,362.0165,362.2104,361.684,362.035,21209.0
2022-07-18 14:35:00,391.93,392.22,391.76,391.77,5474.0,361.9519,362.2197,361.7949,361.8041,5474.0
2022-07-18 14:40:00,391.73,391.78,391.35,391.36,8847.0,361.7672,361.8133,361.4162,361.4255,8847.0
2022-07-18 14:45:00,391.4,391.53,390.7,391.06,32666.0,361.4624,361.5825,360.8159,361.1484,32666.0
2022-07-18 14:50:00,391.06,391.25,390.61,390.67,9367.0,361.1484,361.3239,360.7328,360.7882,9367.0
2022-07-18 14:55:00,390.77,391.23,390.31,391.22,11654.0,360.8806,361.3054,360.4558,361.2962,11654.0
2022-07-18 15:00:00,391.2,391.8,391.04,391.22,35204.0,361.2777,361.8318,361.1299,361.2962,35204.0
2022-07-18 15:05:00,391.29,391.57,390.87,390.88,8472.0,361.3608,361.6194,360.9729,360.9822,8472.0
2022-07-18 15:10:00,391.0,391.0,390.41,390.73,8217.0,361.093,361.093,360.5481,360.8437,8217.0
2022-07-18 15:15:00,390.73,390.73,390.24,390.56,11746.0,360.8437,360.8437,360.3911,360.6867,11746.0
2022-07-18 15:20:00,390.63,390.94,390.42,390.47,10986.0,360.7513,361.0376,360.5574,360.6035,10986.0
2022-07-18 15:25:00,390.4,390.91,390.2,390.63,25850.0,360.5389,361.0099,360.3542,360.7513,25850.0
2022-07-18 15:30:00,390.6,390.61,390.03,390.27,15241.0,360.7236,360.7328,360.1972,360.4188,15241.0
2022-07-18 15:35:00,390.28,390.37,388.72,388.72,34215.0,360.4281,360.5112,358.9874,358.9874,34215.0
2022-07-18 15:40:00,388.67,389.19,388.11,388.12,25375.0,358.9412,359.4214,358.4241,358.4333,25375.0
2022-07-18 15:45:00,388.17,388.17,387.52,387.58,35002.0,358.4795,358.4795,357.8792,357.9346,35002.0
2022-07-18 15:50:00,387.53,388.1,387.22,388.04,44246.0,357.8884,358.4148,357.6021,358.3594,44246.0
2022-07-18 15:55:00,388.04,388.08,387.03,387.11,170472.0,358.3594,358.3963,357.4267,357.5005,170472.0
2022-07-19 09:30:00,378.82,385.99,373.67,385.28,120908.0,349.8446,356.4662,345.0885,355.8105,120908.0
2022-07-19 09:35:00,384.56,384.62,381.13,381.22,41753.0,355.1456,355.201,351.9779,352.0611,41753.0
2022-07-19 09:40:00,381.56,381.88,377.18,380.71,61507.0,352.3751,352.6706,348.3301,351.5901,61507.0
2022-07-19 09:45:00,380.66,385.57,380.56,382.39,49140.0,351.5439,356.0783,351.4515,353.1416,49140.0
2022-07-19 09:50:00,382.5,383.37,380.8,382.94,20744.0,353.2432,354.0466,351.6732,353.6495,20744.0
2022-07-19 09:55:00,382.94,385.88,382.51,384.89,33418.0,353.6495,356.3646,353.2524,355.4503,33418.0
2022-07-19 10:00:00,384.84,386.88,382.32,385.51,41232.0,355.4042,357.2881,353.0769,356.0229,41232.0
2022-07-19 10:05:00,385.14,387.14,384.53,384.93,27649.0,355.6812,357.5282,355.1179,355.4873,27649.0
2022-07-19 10:10:00,384.98,386.07,384.33,385.38,18171.0,355.5335,356.5401,354.9332,355.9029,18171.0
2022-07-19 10:15:00,385.71,386.83,385.41,386.26,25838.0,356.2076,357.242,355.9306,356.7156,25838.0
2022-07-19 10:20:00,386.42,387.0,385.56,385.74,25072.0,356.8633,357.399,356.0691,356.2353,25072.0
2022-07-19 10:25:00,385.9,386.83,385.3,386.44,22077.0,356.3831,357.242,355.829,356.8818,22077.0
2022-07-19 10:30:00,386.72,387.34,385.79,386.5,18937.0,357.1404,357.7129,356.2815,356.9372,18937.0
2022-07-19 10:35:00,386.77,387.36,386.02,386.67,11990.0,357.1865,357.7314,356.4939,357.0942,11990.0
2022-07-19 10:40:00,386.75,387.46,384.6,384.79,15771.0,357.1681,357.8238,355.1825,355.358,15771.0
2022-07-19 10:45:00,384.99,386.3,384.86,385.99,7807.0,355.5427,356.7525,355.4226,356.4662,7807.0
2022-07-19 10:50:00,386.16,386.76,385.31,385.78,11207.0,356.6232,357.1773,355.8382,356.2723,11207.0
2022-07-19 10:55:00,385.67,386.55,384.04,386.55,18748.0,356.1707,356.9834,354.6654,356.9834,18748.0
2022-07-19 11:00:00,386.52,387.29,386.09,387.22,8624.0,356.9557,357.6668,356.5586,357.6021,8624.0
2022-07-19 11:05:00,387.24,388.17,386.46,386.83,31328.0,357.6206,358.4795,356.9003,357.242,31328.0
2022-07-19 11:10:00,387.16,387.41,386.58,386.94,7531.0,357.5467,357.7776,357.0111,357.3435,7531.0
2022-07-19 11:15:00,386.97,388.04,386.52,387.72,13553.0,357.3712,358.3594,356.9557,358.0639,13553.0
2022-07-19 11:20:00,387.81,388.04,387.43,387.94,11650.0,358.147,358.3594,357.7961,358.2671,11650.0
2022-07-19 11:25:00,387.92,388.16,387.3,388.04,13805.0,358.2486,358.4702,357.676,358.3594,13805.0
2022-07-19 11:30:00,388.04,388.18,387.2,387.2,35244.0,358.3594,358.4887,357.5837,357.5837,35244.0
2022-07-19 11:35:00,387.17,387.42,386.1,386.1,11028.0,357.556,357.7868,356.5678,356.5678,11028.0
2022-07-19 11:40:00,386.11,386.32,384.04,384.09,13811.0,356.577,356.771,354.6654,354.7115,13811.0
2022-07-19 11:45:00,384.08,384.87,383.38,383.38,26074.0,354.7023,355.4319,354.0558,354.0558,26074.0
2022-07-19 11:50:00,383.38,383.79,382.53,382.53,16816.0,354.0558,354.4345,353.2709,353.2709,16816.0
2022-07-19 11:55:00,382.42,382.82,381.05,382.48,29209.0,353.1693,353.5387,351.9041,353.2247,29209.0
2022-07-19 12:00:00,382.37,382.69,381.31,381.68,14499.0,353.1231,353.4186,352.1442,352.4859,14499.0
2022-07-19 12:05:00,381.86,381.91,381.0,381.31,13930.0,352.6521,352.6983,351.8579,352.1442,13930.0
2022-07-19 12:10:00,381.45,381.7,381.0,381.41,18451.0,352.2735,352.5043,351.8579,352.2365,18451.0
2022-07-19 12:15:00,381.41,384.18,381.41,383.5,15328.0,352.2365,354.7947,352.2365,354.1667,15328.0
2022-07-19 12:20:00,383.52,384.87,383.51,384.77,9287.0,354.1851,355.4319,354.1759,355.3395,9287.0
2022-07-19 12:25:00,384.71,385.55,384.41,385.18,9963.0,355.2841,356.0599,355.0071,355.7182,9963.0
2022-07-19 12:30:00,385.27,385.67,385.06,385.44,7201.0,355.8013,356.1707,355.6073,355.9583,7201.0
2022-07-19 12:35:00,385.6,385.95,384.85,385.12,13049.0,356.106,356.4293,355.4134,355.6628,13049.0
2022-07-19 12:40:00,384.99,385.64,384.86,385.29,6575.0,355.5427,356.143,355.4226,355.8197,6575.0
2022-07-19 12:45:00,385.21,386.36,385.17,386.35,15110.0,355.7459,356.8079,355.7089,356.7987,15110.0
2022-07-19 12:50:00,386.36,386.77,386.05,386.5,6985.0,356.8079,357.1865,356.5216,356.9372,6985.0
2022-07-19 12:55:00,386.62,386.98,386.43,386.77,9424.0,357.048,357.3805,356.8726,357.1865,9424.0
2022-07-19 13:00:00,386.84,387.65,386.83,387.17,16570.0,357.2512,357.9992,357.242,357.556,16570.0
2022-07-19 13:05:00,387.16,387.45,386.99,387.19,6878.0,357.5467,357.8145,357.3897,357.5744,6878.0
2022-07-19 13:10:00,387.25,387.25,385.82,386.19,21038.0,357.6298,357.6298,356.3092,356.6509,21038.0
2022-07-19 13:15:00,386.49,386.75,386.11,386.17,9893.0,356.928,357.1681,356.577,356.6324,9893.0
2022-07-19 13:20:00,386.0,386.19,385.22,385.65,12631.0,356.4754,356.6509,355.7551,356.1522,12631.0
2022-07-19 13:25:00,385.69,385.71,384.51,384.78,11830.0,356.1892,356.2076,355.0994,355.3488,11830.0
2022-07-19 13:30:00,384.73,384.75,384.16,384.23,10574.0,355.3026,355.3211,354.7762,354.8408,10574.0
2022-07-19 13:35:00,384.45,385.96,384.31,385.96,6370.0,355.044,356.4385,354.9147,356.4385,6370.0
2022-07-19 13:40:00,385.83,386.64,385.31,385.44,9174.0,356.3184,357.0665,355.8382,355.9583,9174.0
2022-07-19 13:45:00,385.56,385.77,384.86,385.06,8076.0,356.0691,356.263,355.4226,355.6073,8076.0
2022-07-19 13:50:00,385.05,385.26,384.56,385.26,7909.0,355.5981,355.792,355.1456,355.792,7909.0
2022-07-19 13:55:00,385.22,385.69,385.12,385.4,7232.0,355.7551,356.1892,355.6628,355.9213,7232.0
2022-07-19 14:00:00,385.42,385.64,385.21,385.41,5591.0,355.9398,356.143,355.7459,355.9306,5591.0
2022-07-19 14:05:00,385.39,386.82,385.23,386.69,9755.0,355.9121,357.2327,355.7643,357.1127,9755.0
2022-07-19 14:10:00,386.63,387.46,386.38,387.02,12361.0,357.0573,357.8238,356.8264,357.4174,12361.0
2022-07-19 14:15:00,387.03,387.11,386.52,386.93,8309.0,357.4267,357.5005,356.9557,357.3343,8309.0
2022-07-19 14:20:00,387.0,387.02,386.33,386.69,12007.0,357.399,357.4174,356.7802,357.1127,12007.0
2022-07-19 14:25:00,386.67,386.67,385.51,386.03,10454.0,357.0942,357.0942,356.0229,356.5031,10454.0
2022-07-19 14:30:00,386.37,386.37,385.35,385.4,7112.0,356.8171,356.8171,355.8752,355.9213,7112.0
2022-07-19 14:35:00,385.4,385.99,385.24,385.62,9341.0,355.9213,356.4662,355.7736,356.1245,9341.0
2022-07-19 14:40:00,385.62,386.16,385.36,385.37,9268.0,356.1245,356.6232,355.8844,355.8936,9268.0
2022-07-19 14:45:00,385.31,385.65,385.08,385.52,11190.0,355.8382,356.1522,355.6258,356.0322,11190.0
2022-07-19 14:50:00,385.32,386.3,385.21,386.04,7991.0,355.8475,356.7525,355.7459,356.5124,7991.0
2022-07-19 14:55:00,386.2,386.72,385.9,386.72,8251.0,356.6601,357.1404,356.3831,357.1404,8251.0
2022-07-19 15:00:00,386.81,387.34,386.72,387.08,12512.0,357.2235,357.7129,357.1404,357.4728,12512.0
2022-07-19 15:05:00,387.01,387.64,386.9,387.64,13694.0,357.4082,357.99,357.3066,357.99,13694.0
2022-07-19 15:10:00,387.64,387.64,387.11,387.54,9851.0,357.99,357.99,357.5005,357.8977,9851.0
2022-07-19 15:15:00,387.61,387.64,387.18,387.64,11123.0,357.9623,357.99,357.5652,357.99,11123.0
2022-07-19 15:20:00,387.52,387.64,387.19,387.25,13676.0,357.8792,357.99,357.5744,357.6298,13676.0
2022-07-19 15:25:00,387.08,388.6,387.05,388.49,32396.0,357.4728,358.8766,357.4451,358.775,32396.0
2022-07-19 15:30:00,388.43,388.56,387.55,387.55,31658.0,358.7196,358.8396,357.9069,357.9069,31658.0
2022-07-19 15:35:00,387.72,388.56,387.64,388.32,20349.0,358.0639,358.8396,357.99,358.618,20349.0
2022-07-19 15:40:00,388.25,389.37,388.1,389.19,42432.0,358.5533,359.5877,358.4148,359.4214,42432.0
2022-07-19 15:45:00,389.16,389.68,388.92,389.13,58649.0,359.3937,359.874,359.1721,359.366,58649.0
2022-07-19 15:50:00,389.09,389.42,388.75,389.35,44167.0,359.3291,359.6339,359.0151,359.5692,44167.0
2022-07-19 15:55:00,389.4,390.57,389.38,389.95,142692.0,359.6154,360.6959,359.5969,360.1233,142692.0
2022-07-20 09:30:00,390.66,391.5,386.31,386.53,35083.0,360.779,361.5548,356.7617,356.9649,35083.0
2022-07-20 09:35:00,386.75,388.13,385.66,388.03,17481.0,357.1681,358.4425,356.1614,358.3502,17481.0
2022-07-20 09:40:00,387.67,388.88,386.22,386.23,24173.0,358.0177,359.1352,356.6786,356.6879,24173.0
2022-07-20 09:45:00,386.3,387.18,386.29,387.07,14809.0,356.7525,357.5652,356.7433,357.4636,14809.0
2022-07-20 09:50:00,387.06,388.65,386.2,387.81,14884.0,357.4544,358.9227,356.6601,358.147,14884.0
2022-07-20 09:55:00,387.58,388.5,387.52,388.46,13698.0,357.9346,358.7842,357.8792,358.7473,13698.0
2022-07-20 10:00:00,388.27,388.42,386.84,387.97,14206.0,358.5718,358.7103,357.2512,358.2948,14206.0
2022-07-20 10:05:00,387.95,389.26,387.95,389.26,8037.0,358.2763,359.4861,358.2763,359.4861,8037.0
2022-07-20 10:10:00,389.94,391.16,389.87,390.15,14219.0,360.1141,361.2408,360.0494,360.308,14219.0
2022-07-20 10:15:00,390.18,391.62,389.5,391.27,7779.0,360.3357,361.6656,359.7077,361.3423,7779.0
2022-07-20 10:20:00,392.13,393.32,391.98,392.97,6858.0,362.1366,363.2355,361.998,362.9123,6858.0
2022-07-20 10:25:00,392.97,394.5,392.97,393.75,14962.0,362.9123,364.3253,362.9123,363.6327,14962.0
2022-07-20 10:30:00,393.77,393.82,392.96,393.2,10826.0,363.6511,363.6973,362.9031,363.1247,10826.0
2022-07-20 10:35:00,393.45,393.91,392.74,392.74,12796.0,363.3556,363.7804,362.6999,362.6999,12796.0
2022-07-20 10:40:00,392.72,393.06,392.1,392.22,9393.0,362.6814,362.9954,362.1089,362.2197,9393.0
2022-07-20 10:45:00,392.38,392.44,391.79,392.09,9903.0,362.3674,362.4229,361.8226,362.0996,9903.0
2022-07-20 10:50:00,392.03,392.98,391.92,392.9,6805.0,362.0442,362.9216,361.9426,362.8477,6805.0
2022-07-20 10:55:00,392.99,393.06,392.43,392.65,8832.0,362.9308,362.9954,362.4136,362.6168,8832.0
2022-07-20 11:00:00,392.74,393.18,392.69,393.18,2245.0,362.6999,363.1063,362.6537,363.1063,2245.0
2022-07-20 11:05:00,393.23,393.3,392.57,392.65,15239.0,363.1524,363.2171,362.5429,362.6168,15239.0
2022-07-20 11:10:00,392.57,393.21,392.46,393.08,14197.0,362.5429,363.134,362.4413,363.0139,14197.0
2022-07-20 11:15:00,393.08,393.34,392.59,393.19,26615.0,363.0139,363.254,362.5614,363.1155,26615.0
2022-07-20 11:20:00,393.16,393.23,392.61,392.73,5872.0,363.0878,363.1524,362.5799,362.6907,5872.0
2022-07-20 11:25:00,392.81,393.19,392.48,392.55,5750.0,362.7646,363.1155,362.4598,362.5244,5750.0
2022-07-20 11:30:00,392.73,393.67,392.64,393.34,4615.0,362.6907,363.5588,362.6076,363.254,4615.0
2022-07-20 11:35:00,393.27,394.23,393.27,394.23,6612.0,363.1894,364.0759,363.1894,364.0759,6612.0
2022-07-20 11:40:00,394.15,394.92,394.05,394.92,7868.0,364.0021,364.7132,363.9097,364.7132,7868.0
2022-07-20 11:45:00,395.0,395.54,394.57,395.54,9641.0,364.787,365.2857,364.3899,365.2857,9641.0
2022-07-20 11:50:00,395.44,395.93,395.21,395.83,3914.0,365.1934,365.6459,364.981,365.5536,3914.0
2022-07-20 11:55:00,395.93,395.97,395.44,395.49,8451.0,365.6459,365.6829,365.1934,365.2396,8451.0
2022-07-20 12:00:00,395.39,395.55,395.15,395.52,4013.0,365.1472,365.295,364.9256,365.2673,4013.0
2022-07-20 12:05:00,395.47,395.85,395.28,395.85,3028.0,365.2211,365.572,365.0456,365.572,3028.0
2022-07-20 12:10:00,395.94,396.19,395.67,395.72,5518.0,365.6551,365.886,365.4058,365.452,5518.0
2022-07-20 12:15:00,395.72,396.1,395.72,396.07,3743.0,365.452,365.8029,365.452,365.7752,3743.0
2022-07-20 12:20:00,396.12,396.5,396.02,396.23,2671.0,365.8214,366.1723,365.729,365.923,2671.0
2022-07-20 12:25:00,396.36,396.7,396.04,396.05,6969.0,366.043,366.357,365.7475,365.7567,6969.0
2022-07-20 12:30:00,396.04,397.24,396.02,396.97,7724.0,365.7475,366.8557,365.729,366.6064,7724.0
2022-07-20 12:35:00,396.89,396.9,396.69,396.72,4280.0,366.5325,366.5417,366.3478,366.3755,4280.0
2022-07-20 12:40:00,396.83,396.95,395.8,395.8,6008.0,366.4771,366.5879,365.5259,365.5259,6008.0
2022-07-20 12:45:00,395.92,395.92,395.16,395.26,4600.0,365.6367,365.6367,364.9348,365.0272,4600.0
2022-07-20 12:50:00,395.56,396.52,395.49,396.36,4282.0,365.3042,366.1908,365.2396,366.043,4282.0
2022-07-20 12:55:00,396.38,397.01,396.22,397.01,3143.0,366.0615,366.6433,365.9137,366.6433,3143.0
2022-07-20 13:00:00,396.75,396.77,396.13,396.31,3810.0,366.4032,366.4217,365.8306,365.9968,3810.0
2022-07-20 13:05:00,396.08,396.3,395.57,396.14,5798.0,365.7844,365.9876,365.3134,365.8398,5798.0
2022-07-20 13:10:00,395.84,395.89,395.5,395.74,7683.0,365.5628,365.609,365.2488,365.4704,7683.0
2022-07-20 13:15:00,395.62,397.0,395.49,397.0,6507.0,365.3596,366.6341,365.2396,366.6341,6507.0
2022-07-20 13:20:00,397.07,397.07,396.31,396.38,3117.0,366.6987,366.6987,365.9968,366.0615,3117.0
2022-07-20 13:25:00,396.44,397.35,396.44,397.35,10244.0,366.1169,366.9573,366.1169,366.9573,10244.0
2022-07-20 13:30:00,397.3,397.48,397.08,397.2,2934.0,366.9111,367.0774,366.708,366.8188,2934.0
2022-07-20 13:35:00,397.1,397.1,396.13,396.24,5478.0,366.7264,366.7264,365.8306,365.9322,5478.0
2022-07-20 13:40:00,396.01,396.21,395.53,395.76,2642.0,365.7198,365.9045,365.2765,365.4889,2642.0
2022-07-20 13:45:00,395.83,396.77,395.83,396.04,9327.0,365.5536,366.4217,365.5536,365.7475,9327.0
2022-07-20 13:50:00,396.14,396.37,395.93,395.93,3732.0,365.8398,366.0523,365.6459,365.6459,3732.0
2022-07-20 13:55:00,395.93,396.0,394.54,394.92,7442.0,365.6459,365.7106,364.3622,364.7132,7442.0
2022-07-20 14:00:00,394.81,395.11,394.64,394.75,2836.0,364.6116,364.8886,364.4546,364.5562,2836.0
2022-07-20 14:05:00,394.81,394.81,394.62,394.62,1541.0,364.6116,364.6116,364.4361,364.4361,1541.0
2022-07-20 14:10:00,394.56,394.93,394.52,394.83,1990.0,364.3807,364.7224,364.3438,364.63,1990.0
2022-07-20 14:15:00,394.91,395.16,394.66,395.09,3000.0,364.7039,364.9348,364.4731,364.8702,3000.0
2022-07-20 14:20:00,395.14,395.4,395.03,395.4,900.0,364.9163,365.1565,364.8148,365.1565,900.0
2022-07-20 14:25:00,395.46,395.84,395.3,395.7,6795.0,365.2119,365.5628,365.0641,365.4335,6795.0
2022-07-20 14:30:00,395.78,396.0,395.27,396.0,6641.0,365.5074,365.7106,365.0364,365.7106,6641.0
2022-07-20 14:35:00,396.08,396.84,396.01,396.4,16089.0,365.7844,366.4863,365.7198,366.08,16089.0
2022-07-20 14:40:00,396.29,396.29,395.61,396.04,13735.0,365.9784,365.9784,365.3504,365.7475,13735.0
2022-07-20 14:45:00,396.13,396.67,395.97,396.34,6571.0,365.8306,366.3293,365.6829,366.0246,6571.0
2022-07-20 14:50:00,396.35,396.38,395.42,395.52,6680.0,366.0338,366.0615,365.1749,365.2673,6680.0
2022-07-20 14:55:00,395.46,396.55,395.22,396.18,7502.0,365.2119,366.2185,364.9902,365.8768,7502.0
2022-07-20 15:00:00,395.99,397.24,395.98,396.98,4718.0,365.7013,366.8557,365.6921,366.6156,4718.0
2022-07-20 15:05:00,397.33,397.33,396.79,397.04,5822.0,366.9388,366.9388,366.4401,366.671,5822.0
2022-07-20 15:10:00,396.85,397.41,396.79,397.08,6945.0,366.4955,367.0127,366.4401,366.708,6945.0
2022-07-20 15:15:00,397.22,397.45,396.96,397.14,6864.0,366.8372,367.0496,366.5971,366.7634,6864.0
2022-07-20 15:20:00,397.27,397.4,396.53,396.8,9887.0,366.8834,367.0035,366.2,366.4494,9887.0
2022-07-20 15:25:00,396.91,397.48,396.91,397.38,15500.0,366.551,367.0774,366.551,366.985,15500.0
2022-07-20 15:30:00,397.42,397.46,396.36,396.52,14893.0,367.0219,367.0589,366.043,366.1908,14893.0
2022-07-20 15:35:00,396.55,396.83,396.32,396.64,14707.0,366.2185,366.4771,366.0061,366.3016,14707.0
2022-07-20 15:40:00,396.62,397.28,396.5,397.28,14669.0,366.2831,366.8927,366.1723,366.8927,14669.0
2022-07-20 15:45:00,397.19,397.2,396.25,396.6,23194.0,366.8095,366.8188,365.9414,366.2647,23194.0
2022-07-20 15:50:00,396.6,396.7,395.11,395.25,29255.0,366.2647,366.357,364.8886,365.0179,29255.0
2022-07-20 15:55:00,395.33,395.99,395.05,395.21,69604.0,365.0918,365.7013,364.8332,364.981,69604.0
2022-07-21 09:30:00,394.32,394.32,392.5,392.89,17912.0,364.1591,364.1591,362.4783,362.8384,17912.0
2022-07-21 09:35:00,392.31,393.32,390.56,391.25,15078.0,362.3028,363.2355,360.6867,361.3239,15078.0
2022-07-21 09:40:00,391.26,391.81,390.66,391.69,5150.0,361.3331,361.841,360.779,361.7302,5150.0
2022-07-21 09:45:00,391.81,392.35,390.98,391.24,5133.0,361.841,362.3397,361.0745,361.3146,5133.0
2022-07-21 09:50:00,391.42,392.4,390.84,392.4,9871.0,361.4809,362.3859,360.9452,362.3859,9871.0
2022-07-21 09:55:00,392.36,393.36,392.28,392.81,7009.0,362.349,363.2725,362.2751,362.7646,7009.0
2022-07-21 10:00:00,393.17,393.42,391.78,391.78,4901.0,363.097,363.3279,361.8133,361.8133,4901.0
2022-07-21 10:05:00,391.54,392.06,390.95,391.0,14446.0,361.5917,362.0719,361.0468,361.093,14446.0
2022-07-21 10:10:00,391.03,391.2,389.64,389.9,12958.0,361.1207,361.2777,359.837,360.0771,12958.0
2022-07-21 10:15:00,389.9,390.59,389.9,390.43,3050.0,360.0771,360.7144,360.0771,360.5666,3050.0
2022-07-21 10:20:00,390.58,391.03,390.07,390.08,4416.0,360.7051,361.1207,360.2341,360.2434,4416.0
2022-07-21 10:25:00,390.07,390.37,389.9,390.05,3340.0,360.2341,360.5112,360.0771,360.2157,3340.0
2022-07-21 10:30:00,390.28,391.17,390.23,390.77,3600.0,360.4281,361.25,360.3819,360.8806,3600.0
2022-07-21 10:35:00,390.78,391.44,390.78,390.96,2300.0,360.8898,361.4993,360.8898,361.0561,2300.0
2022-07-21 10:40:00,391.0,391.24,390.74,391.22,1730.0,361.093,361.3146,360.8529,361.2962,1730.0
2022-07-21 10:45:00,391.13,391.72,391.13,391.52,3284.0,361.2131,361.7579,361.2131,361.5732,3284.0
2022-07-21 10:50:00,391.9,392.31,391.67,392.31,3127.0,361.9242,362.3028,361.7118,362.3028,3127.0
2022-07-21 10:55:00,392.18,392.68,391.7,392.68,4067.0,362.1827,362.6445,361.7395,362.6445,4067.0
2022-07-21 11:00:00,392.53,393.49,392.5,393.44,8223.0,362.506,363.3925,362.4783,363.3464,8223.0
2022-07-21 11:05:00,393.58,393.61,393.06,393.3,9407.0,363.4757,363.5034,362.9954,363.2171,9407.0
2022-07-21 11:10:00,393.34,393.34,393.02,393.07,3543.0,363.254,363.254,362.9585,363.0047,3543.0
2022-07-21 11:15:00,393.25,393.77,393.13,393.77,3306.0,363.1709,363.6511,363.0601,363.6511,3306.0
2022-07-21 11:20:00,393.66,393.79,393.13,393.63,5518.0,363.5495,363.6696,363.0601,363.5218,5518.0
2022-07-21 11:25:00,393.52,394.22,393.34,394.05,8603.0,363.4202,364.0667,363.254,363.9097,8603.0
2022-07-21 11:30:00,394.18,395.01,394.18,394.96,8789.0,364.0298,364.7963,364.0298,364.7501,8789.0
2022-07-21 11:35:00,394.97,394.98,394.42,394.42,5368.0,364.7593,364.7686,364.2514,364.2514,5368.0
2022-07-21 11:40:00,394.62,394.86,394.13,394.13,2300.0,364.4361,364.6578,363.9836,363.9836,2300.0
2022-07-21 11:45:00,393.81,393.81,393.26,393.35,1362.0,363.6881,363.6881,363.1801,363.2633,1362.0
2022-07-21 11:50:00,392.78,393.38,392.78,393.25,1204.0,362.7369,363.291,362.7369,363.1709,1204.0
2022-07-21 11:55:00,392.95,392.95,392.17,392.32,1774.0,362.8938,362.8938,362.1735,362.312,1774.0
2022-07-21 12:00:00,392.41,392.83,392.39,392.83,1850.0,362.3952,362.783,362.3767,362.783,1850.0
2022-07-21 12:05:00,392.59,392.92,392.59,392.85,2676.0,362.5614,362.8661,362.5614,362.8015,2676.0
2022-07-21 12:10:00,393.12,393.19,392.13,392.37,2408.0,363.0508,363.1155,362.1366,362.3582,2408.0
2022-07-21 12:15:00,392.28,392.64,392.15,392.63,2481.0,362.2751,362.6076,362.155,362.5983,2481.0
2022-07-21 12:20:00,392.91,393.02,392.9,393.0,1015.0,362.8569,362.9585,362.8477,362.94,1015.0
2022-07-21 12:25:00,392.94,392.97,392.93,392.95,750.0,362.8846,362.9123,362.8754,362.8938,750.0
2022-07-21 12:30:00,393.0,393.6,392.88,393.17,3015.0,362.94,363.4941,362.8292,363.097,3015.0
2022-07-21 12:35:00,393.35,393.42,393.09,393.42,2696.0,363.2633,363.3279,363.0231,363.3279,2696.0
2022-07-21 12:40:00,393.21,393.28,392.94,393.08,2173.0,363.134,363.1986,362.8846,363.0139,2173.0
2022-07-21 12:45:00,393.19,393.37,392.71,392.9,1563.0,363.1155,363.2817,362.6722,362.8477,1563.0
2022-07-21 12:50:00,392.89,393.17,392.86,393.09,2185.0,362.8384,363.097,362.8107,363.0231,2185.0
2022-07-21 12:55:00,393.06,393.61,392.99,393.58,2306.0,362.9954,363.5034,362.9308,363.4757,2306.0
2022-07-21 13:00:00,393.96,394.19,393.27,393.57,2120.0,363.8266,364.039,363.1894,363.4664,2120.0
2022-07-21 13:05:00,393.46,393.77,393.35,393.41,2282.0,363.3648,363.6511,363.2633,363.3187,2282.0
2022-07-21 13:10:00,393.48,394.0,393.38,393.89,6795.0,363.3833,363.8635,363.291,363.7619,6795.0
2022-07-21 13:15:00,393.95,393.95,393.71,393.84,3097.0,363.8174,363.8174,363.5957,363.7158,3097.0
2022-07-21 13:20:00,393.9,394.2,393.42,393.58,5935.0,363.7712,364.0482,363.3279,363.4757,5935.0
2022-07-21 13:25:00,393.44,393.62,393.3,393.5,2700.0,363.3464,363.5126,363.2171,363.4018,2700.0
2022-07-21 13:30:00,393.39,393.39,392.79,393.23,7626.0,363.3002,363.3002,362.7461,363.1524,7626.0
2022-07-21 13:35:00,393.15,393.26,392.93,393.26,4753.0,363.0786,363.1801,362.8754,363.1801,4753.0
2022-07-21 13:40:00,393.17,393.24,392.9,393.22,3001.0,363.097,363.1617,362.8477,363.1432,3001.0
2022-07-21 13:45:00,393.25,393.25,392.87,392.87,2624.0,363.1709,363.1709,362.82,362.82,2624.0
2022-07-21 13:50:00,392.91,393.0,392.69,392.71,3463.0,362.8569,362.94,362.6537,362.6722,3463.0
2022-07-21 13:55:00,392.7,392.74,392.05,392.11,3852.0,362.663,362.6999,362.0627,362.1181,3852.0
2022-07-21 14:00:00,391.75,391.95,391.71,391.73,3761.0,361.7856,361.9703,361.7487,361.7672,3761.0
2022-07-21 14:05:00,391.71,392.12,391.62,391.98,4217.0,361.7487,362.1273,361.6656,361.998,4217.0
2022-07-21 14:10:00,391.97,392.36,391.86,392.36,5977.0,361.9888,362.349,361.8872,362.349,5977.0
2022-07-21 14:15:00,392.43,392.43,392.17,392.43,3901.0,362.4136,362.4136,362.1735,362.4136,3901.0
2022-07-21 14:20:00,392.38,392.67,392.28,392.66,2078.0,362.3674,362.6353,362.2751,362.626,2078.0
2022-07-21 14:25:00,392.68,392.68,392.48,392.54,2304.0,362.6445,362.6445,362.4598,362.5152,2304.0
2022-07-21 14:30:00,392.46,392.46,391.86,391.86,4669.0,362.4413,362.4413,361.8872,361.8872,4669.0
2022-07-21 14:35:00,391.84,391.84,391.43,391.81,4338.0,361.8688,361.8688,361.4901,361.841,4338.0
2022-07-21 14:40:00,391.88,391.88,391.34,391.39,6333.0,361.9057,361.9057,361.407,361.4532,6333.0
2022-07-21 14:45:00,391.43,391.43,391.02,391.04,4878.0,361.4901,361.4901,361.1115,361.1299,4878.0
2022-07-21 14:50:00,391.12,391.34,390.84,391.0,5210.0,361.2038,361.407,360.9452,361.093,5210.0
2022-07-21 14:55:00,391.0,391.57,390.88,391.57,3872.0,361.093,361.6194,360.9822,361.6194,3872.0
2022-07-21 15:00:00,391.51,392.42,391.51,392.31,3046.0,361.564,362.4044,361.564,362.3028,3046.0
2022-07-21 15:05:00,392.37,393.22,392.32,393.14,5108.0,362.3582,363.1432,362.312,363.0693,5108.0
2022-07-21 15:10:00,393.13,393.13,392.43,392.57,3728.0,363.0601,363.0601,362.4136,362.5429,3728.0
2022-07-21 15:15:00,392.54,392.76,392.38,392.76,6612.0,362.5152,362.7184,362.3674,362.7184,6612.0
2022-07-21 15:20:00,392.75,392.96,392.57,392.9,4600.0,362.7091,362.9031,362.5429,362.8477,4600.0
2022-07-21 15:25:00,392.83,393.19,392.83,393.02,4982.0,362.783,363.1155,362.783,362.9585,4982.0
2022-07-21 15:30:00,393.02,393.32,392.77,393.27,5266.0,362.9585,363.2355,362.7276,363.1894,5266.0
2022-07-21 15:35:00,393.24,393.43,393.12,393.23,5073.0,363.1617,363.3371,363.0508,363.1524,5073.0
2022-07-21 15:40:00,393.18,394.01,393.18,393.87,12752.0,363.1063,363.8728,363.1063,363.7435,12752.0
2022-07-21 15:45:00,393.92,394.08,393.51,393.72,8531.0,363.7897,363.9374,363.411,363.605,8531.0
2022-07-21 15:50:00,393.91,394.53,393.76,394.36,20246.0,363.7804,364.353,363.6419,364.196,20246.0
2022-07-21 15:55:00,394.37,395.55,394.37,395.27,76499.0,364.2052,365.295,364.2052,365.0364,76499.0
2022-07-22 09:30:00,399.95,400.1,398.3,398.89,30228.0,369.3584,369.497,367.8346,368.3795,30228.0
2022-07-22 09:35:00,398.79,399.11,398.35,398.83,4274.0,368.2872,368.5827,367.8808,368.3241,4274.0
2022-07-22 09:40:00,398.69,399.04,398.45,398.75,7312.0,368.1948,368.518,367.9732,368.2502,7312.0
2022-07-22 09:45:00,398.82,398.82,397.55,397.87,5423.0,368.3149,368.3149,367.142,367.4375,5423.0
2022-07-22 09:50:00,398.09,398.37,397.22,398.0,4393.0,367.6407,367.8993,366.8372,367.5576,4393.0
2022-07-22 09:55:00,398.03,398.06,397.17,397.84,7584.0,367.5853,367.613,366.7911,367.4098,7584.0
2022-07-22 10:00:00,398.08,399.23,398.08,399.07,3820.0,367.6315,368.6935,367.6315,368.5457,3820.0
2022-07-22 10:05:00,398.95,399.13,398.41,398.5,3959.0,368.4349,368.6011,367.9362,368.0193,3959.0
2022-07-22 10:10:00,398.76,399.59,398.76,399.34,4232.0,368.2594,369.026,368.2594,368.7951,4232.0
2022-07-22 10:15:00,399.53,400.1,399.53,399.82,4081.0,368.9706,369.497,368.9706,369.2384,4081.0
2022-07-22 10:20:00,399.73,400.37,399.64,400.16,5777.0,369.1553,369.7463,369.0721,369.5524,5777.0
2022-07-22 10:25:00,400.17,401.32,400.05,401.31,7167.0,369.5616,370.6236,369.4508,370.6144,7167.0
2022-07-22 10:30:00,401.39,401.97,400.53,400.53,9332.0,370.6883,371.2239,369.8941,369.8941,9332.0
2022-07-22 10:35:00,400.55,400.55,398.64,398.88,11152.0,369.9125,369.9125,368.1486,368.3703,11152.0
2022-07-22 10:40:00,399.1,399.25,398.77,398.96,5556.0,368.5734,368.712,368.2687,368.4442,5556.0
2022-07-22 10:45:00,398.75,399.37,398.67,399.0,3780.0,368.2502,368.8228,368.1763,368.4811,3780.0
2022-07-22 10:50:00,399.03,399.32,398.83,399.18,5573.0,368.5088,368.7766,368.3241,368.6473,5573.0
2022-07-22 10:55:00,399.02,399.02,398.22,398.6,5214.0,368.4996,368.4996,367.7608,368.1117,5214.0
2022-07-22 11:00:00,398.73,399.19,398.4,398.4,2420.0,368.2317,368.6566,367.927,367.927,2420.0
2022-07-22 11:05:00,398.55,399.0,398.43,398.75,3802.0,368.0655,368.4811,367.9547,368.2502,3802.0
2022-07-22 11:10:00,398.79,398.9,398.52,398.69,3078.0,368.2872,368.3887,368.0378,368.1948,3078.0
2022-07-22 11:15:00,398.37,398.42,398.11,398.11,700.0,367.8993,367.9455,367.6592,367.6592,700.0
2022-07-22 11:20:00,398.1,398.29,397.66,398.26,3260.0,367.6499,367.8254,367.2436,367.7977,3260.0
2022-07-22 11:25:00,398.34,398.73,398.32,398.32,1630.0,367.8716,368.2317,367.8531,367.8531,1630.0
2022-07-22 11:30:00,398.5,398.5,397.82,397.98,1300.0,368.0193,368.0193,367.3913,367.5391,1300.0
2022-07-22 11:35:00,397.61,398.27,397.41,398.14,6349.0,367.1974,367.8069,367.0127,367.6869,6349.0
2022-07-22 11:40:00,398.16,398.65,398.12,398.6,950.0,367.7053,368.1579,367.6684,368.1117,950.0
2022-07-22 11:45:00,398.48,398.59,398.21,398.25,800.0,368.0009,368.1025,367.7515,367.7885,800.0
2022-07-22 11:50:00,398.37,398.88,398.3,398.8,2629.0,367.8993,368.3703,367.8346,368.2964,2629.0
2022-07-22 11:55:00,398.73,399.18,398.71,399.18,3241.0,368.2317,368.6473,368.2133,368.6473,3241.0
2022-07-22 12:00:00,399.35,399.58,399.15,399.38,2825.0,368.8043,369.0167,368.6196,368.832,2825.0
2022-07-22 12:05:00,399.3,399.31,398.75,398.75,3551.0,368.7581,368.7674,368.2502,368.2502,3551.0
2022-07-22 12:10:00,398.71,399.21,398.62,399.15,3867.0,368.2133,368.675,368.1302,368.6196,3867.0
2022-07-22 12:15:00,399.09,399.31,399.09,399.31,900.0,368.5642,368.7674,368.5642,368.7674,900.0
2022-07-22 12:20:00,399.25,399.25,399.03,399.15,2596.0,368.712,368.712,368.5088,368.6196,2596.0
2022-07-22 12:25:00,399.11,399.17,398.44,398.89,4002.0,368.5827,368.6381,367.9639,368.3795,4002.0
2022-07-22 12:30:00,398.97,399.07,398.65,399.06,2092.0,368.4534,368.5457,368.1579,368.5365,2092.0
2022-07-22 12:35:00,399.0,399.0,397.98,398.0,1783.0,368.4811,368.4811,367.5391,367.5576,1783.0
2022-07-22 12:40:00,397.99,398.36,397.84,398.36,3353.0,367.5483,367.89,367.4098,367.89,3353.0
2022-07-22 12:45:00,398.33,398.33,397.89,398.11,3927.0,367.8623,367.8623,367.456,367.6592,3927.0
2022-07-22 12:50:00,397.99,397.99,397.74,397.81,1658.0,367.5483,367.5483,367.3175,367.3821,1658.0
2022-07-22 12:55:00,397.75,397.81,397.62,397.68,3342.0,367.3267,367.3821,367.2066,367.2621,3342.0
2022-07-22 13:00:00,397.59,397.79,397.03,397.07,4230.0,367.1789,367.3636,366.6618,366.6987,4230.0
2022-07-22 13:05:00,397.09,397.76,397.09,397.7,2400.0,366.7172,367.3359,366.7172,367.2805,2400.0
2022-07-22 13:10:00,397.78,398.11,397.57,397.59,4374.0,367.3544,367.6592,367.1605,367.1789,4374.0
2022-07-22 13:15:00,397.62,397.64,397.01,397.01,2364.0,367.2066,367.2251,366.6433,366.6433,2364.0
2022-07-22 13:20:00,397.25,397.32,396.76,396.76,2200.0,366.8649,366.9296,366.4124,366.4124,2200.0
2022-07-22 13:25:00,396.91,396.91,396.51,396.87,3641.0,366.551,366.551,366.1815,366.514,3641.0
2022-07-22 13:30:00,396.74,396.74,396.28,396.56,1468.0,366.394,366.394,365.9691,366.2277,1468.0
2022-07-22 13:35:00,396.31,396.33,395.74,395.74,4063.0,365.9968,366.0153,365.4704,365.4704,4063.0
2022-07-22 13:40:00,395.63,395.63,395.34,395.57,2397.0,365.3689,365.3689,365.101,365.3134,2397.0
2022-07-22 13:45:00,395.6,395.69,395.22,395.22,1530.0,365.3412,365.4243,364.9902,364.9902,1530.0
2022-07-22 13:50:00,395.09,395.22,395.09,395.1,900.0,364.8702,364.9902,364.8702,364.8794,900.0
2022-07-22 13:55:00,395.11,395.57,395.1,395.57,3421.0,364.8886,365.3134,364.8794,365.3134,3421.0
2022-07-22 14:00:00,395.5,395.5,394.53,394.53,2500.0,365.2488,365.2488,364.353,364.353,2500.0
2022-07-22 14:05:00,394.74,394.84,394.05,394.46,1775.0,364.5469,364.6393,363.9097,364.2884,1775.0
2022-07-22 14:10:00,394.39,394.39,393.96,394.17,2055.0,364.2237,364.2237,363.8266,364.0205,2055.0
2022-07-22 14:15:00,394.29,394.63,394.29,394.58,1985.0,364.1314,364.4453,364.1314,364.3992,1985.0
2022-07-22 14:20:00,394.54,394.8,394.54,394.73,2121.0,364.3622,364.6023,364.3622,364.5377,2121.0
2022-07-22 14:25:00,394.8,395.0,394.64,394.96,2386.0,364.6023,364.787,364.4546,364.7501,2386.0
2022-07-22 14:30:00,394.89,394.89,394.5,394.52,2580.0,364.6855,364.6855,364.3253,364.3438,2580.0
2022-07-22 14:35:00,394.67,394.75,394.11,394.26,2561.0,364.4823,364.5562,363.9651,364.1036,2561.0
2022-07-22 14:40:00,394.17,394.27,394.07,394.14,2762.0,364.0205,364.1129,363.9282,363.9928,2762.0
2022-07-22 14:45:00,394.17,394.17,393.84,393.84,1500.0,364.0205,364.0205,363.7158,363.7158,1500.0
2022-07-22 14:50:00,393.86,394.07,393.67,394.07,2556.0,363.7342,363.9282,363.5588,363.9282,2556.0
2022-07-22 14:55:00,394.15,394.26,393.8,393.81,1579.0,364.0021,364.1036,363.6788,363.6881,1579.0
2022-07-22 15:00:00,393.72,393.92,393.64,393.88,1933.0,363.605,363.7897,363.5311,363.7527,1933.0
2022-07-22 15:05:00,393.75,394.06,393.72,393.72,2481.0,363.6327,363.9189,363.605,363.605,2481.0
2022-07-22 15:10:00,393.74,394.45,393.58,394.45,5612.0,363.6234,364.2791,363.4757,364.2791,5612.0
2022-07-22 15:15:00,394.35,394.35,393.91,393.91,2831.0,364.1868,364.1868,363.7804,363.7804,2831.0
2022-07-22 15:20:00,394.03,394.76,394.03,394.68,12960.0,363.8912,364.5654,363.8912,364.4915,12960.0
2022-07-22 15:25:00,394.6,394.77,394.34,394.74,3806.0,364.4176,364.5746,364.1775,364.5469,3806.0
2022-07-22 15:30:00,394.88,395.08,394.61,394.61,3200.0,364.6762,364.8609,364.4269,364.4269,3200.0
2022-07-22 15:35:00,394.6,394.7,394.3,394.32,2985.0,364.4176,364.51,364.1406,364.1591,2985.0
2022-07-22 15:40:00,394.32,394.64,394.32,394.55,4951.0,364.1591,364.4546,364.1591,364.3715,4951.0
2022-07-22 15:45:00,394.4,394.46,393.5,393.59,12587.0,364.2329,364.2884,363.4018,363.4849,12587.0
2022-07-22 15:50:00,393.67,394.01,393.46,394.01,10832.0,363.5588,363.8728,363.3648,363.8728,10832.0
2022-07-22 15:55:00,393.98,394.91,393.97,394.73,34300.0,363.8451,364.7039,363.8358,364.5377,34300.0
2022-07-25 09:30:00,394.37,395.63,393.63,394.08,15598.0,364.2052,365.3689,363.5218,363.9374,15598.0
2022-07-25 09:35:00,394.07,396.0,393.62,395.67,8079.0,363.9282,365.7106,363.5126,365.4058,8079.0
2022-07-25 09:40:00,395.18,396.4,395.07,396.4,10648.0,364.9533,366.08,364.8517,366.08,10648.0
2022-07-25 09:45:00,396.4,396.99,395.64,395.93,8434.0,366.08,366.6248,365.3781,365.6459,8434.0
2022-07-25 09:50:00,396.21,396.76,396.21,396.52,11185.0,365.9045,366.4124,365.9045,366.1908,11185.0
2022-07-25 09:55:00,396.38,397.18,396.25,397.05,8440.0,366.0615,366.8003,365.9414,366.6802,8440.0
2022-07-25 10:00:00,396.82,398.65,396.77,398.39,5841.0,366.4678,368.1579,366.4217,367.9178,5841.0
2022-07-25 10:05:00,398.53,398.53,397.08,397.25,6583.0,368.047,368.047,366.708,366.8649,6583.0
2022-07-25 10:10:00,397.11,398.6,397.03,398.04,6400.0,366.7357,368.1117,366.6618,367.5945,6400.0
2022-07-25 10:15:00,397.93,398.35,397.4,398.12,5536.0,367.4929,367.8808,367.0035,367.6684,5536.0
2022-07-25 10:20:00,398.02,398.42,397.79,398.26,5293.0,367.5761,367.9455,367.3636,367.7977,5293.0
2022-07-25 10:25:00,398.36,398.36,397.52,398.01,4839.0,367.89,367.89,367.1143,367.5668,4839.0
2022-07-25 10:30:00,398.42,398.93,398.12,398.93,5058.0,367.9455,368.4164,367.6684,368.4164,5058.0
2022-07-25 10:35:00,398.93,398.93,398.38,398.72,6129.0,368.4164,368.4164,367.9085,368.2225,6129.0
2022-07-25 10:40:00,398.66,399.98,398.66,399.98,6454.0,368.1671,369.3861,368.1671,369.3861,6454.0
2022-07-25 10:45:00,399.7,400.91,399.42,400.46,10635.0,369.1276,370.245,368.869,369.8294,10635.0
2022-07-25 10:50:00,400.63,402.01,400.63,401.99,5999.0,369.9864,371.2609,369.9864,371.2424,5999.0
2022-07-25 10:55:00,401.94,402.18,400.78,400.78,11797.0,371.1962,371.4179,370.1249,370.1249,11797.0
2022-07-25 11:00:00,400.88,401.19,400.53,400.77,4248.0,370.2173,370.5036,369.8941,370.1157,4248.0
2022-07-25 11:05:00,400.83,401.08,400.67,401.08,2582.0,370.1711,370.402,370.0234,370.402,2582.0
2022-07-25 11:10:00,401.35,402.15,401.3,401.45,11650.0,370.6513,371.3902,370.6052,370.7437,11650.0
2022-07-25 11:15:00,401.56,402.8,401.3,402.8,10008.0,370.8453,371.9904,370.6052,371.9904,10008.0
2022-07-25 11:20:00,402.71,403.14,402.69,402.92,10332.0,371.9073,372.3044,371.8889,372.1013,10332.0
2022-07-25 11:25:00,403.06,403.62,402.17,402.53,9249.0,372.2305,372.7477,371.4086,371.7411,9249.0
2022-07-25 11:30:00,402.41,402.5,401.89,402.22,3767.0,371.6303,371.7134,371.15,371.4548,3767.0
2022-07-25 11:35:00,402.31,402.49,402.16,402.24,1146.0,371.5379,371.7041,371.3994,371.4733,1146.0
2022-07-25 11:40:00,402.23,402.75,402.23,402.56,2254.0,371.464,371.9443,371.464,371.7688,2254.0
2022-07-25 11:45:00,402.44,403.64,402.44,403.64,15476.0,371.658,372.7662,371.658,372.7662,15476.0
2022-07-25 11:50:00,403.69,403.73,402.8,402.93,5259.0,372.8124,372.8493,371.9904,372.1105,5259.0
2022-07-25 11:55:00,402.84,402.86,402.25,402.41,6003.0,372.0274,372.0458,371.4825,371.6303,6003.0
2022-07-25 12:00:00,402.23,402.44,402.01,402.43,1859.0,371.464,371.658,371.2609,371.6487,1859.0
2022-07-25 12:05:00,402.47,402.47,401.29,401.29,2396.0,371.6857,371.6857,370.5959,370.5959,2396.0
2022-07-25 12:10:00,401.46,401.6,400.13,400.14,7756.0,370.7529,370.8822,369.5247,369.5339,7756.0
2022-07-25 12:15:00,400.21,400.28,399.72,400.22,8468.0,369.5985,369.6632,369.146,369.6078,8468.0
2022-07-25 12:20:00,400.13,400.13,399.8,399.84,2713.0,369.5247,369.5247,369.2199,369.2568,2713.0
2022-07-25 12:25:00,399.89,400.55,399.83,400.55,2358.0,369.303,369.9125,369.2476,369.9125,2358.0
2022-07-25 12:30:00,400.52,400.87,400.51,400.7,3313.0,369.8848,370.2081,369.8756,370.0511,3313.0
2022-07-25 12:35:00,400.62,400.63,400.08,400.21,2471.0,369.9772,369.9864,369.4785,369.5985,2471.0
2022-07-25 12:40:00,400.36,400.52,400.0,400.0,2150.0,369.7371,369.8848,369.4046,369.4046,2150.0
2022-07-25 12:45:00,399.76,400.37,399.71,400.37,2550.0,369.183,369.7463,369.1368,369.7463,2550.0
2022-07-25 12:50:00,400.46,400.54,400.4,400.54,1951.0,369.8294,369.9033,369.774,369.9033,1951.0
2022-07-25 12:55:00,400.66,400.86,400.4,400.4,2750.0,370.0141,370.1988,369.774,369.774,2750.0
2022-07-25 13:00:00,400.45,400.67,400.43,400.63,1061.0,369.8202,370.0234,369.8017,369.9864,1061.0
2022-07-25 13:05:00,400.72,400.87,400.61,400.87,2032.0,370.0695,370.2081,369.9679,370.2081,2032.0
2022-07-25 13:10:00,400.94,401.18,400.84,400.84,3188.0,370.2727,370.4943,370.1804,370.1804,3188.0
2022-07-25 13:15:00,400.8,400.81,400.44,400.76,2469.0,370.1434,370.1526,369.8109,370.1065,2469.0
2022-07-25 13:20:00,400.79,400.79,400.38,400.44,2202.0,370.1342,370.1342,369.7555,369.8109,2202.0
2022-07-25 13:25:00,400.48,400.5,399.98,399.98,2240.0,369.8479,369.8664,369.3861,369.3861,2240.0
2022-07-25 13:30:00,399.98,400.05,399.77,400.03,1340.0,369.3861,369.4508,369.1922,369.4323,1340.0
2022-07-25 13:35:00,399.91,399.96,399.04,399.6,6687.0,369.3215,369.3677,368.518,369.0352,6687.0
2022-07-25 13:40:00,399.76,400.0,399.76,400.0,2162.0,369.183,369.4046,369.183,369.4046,2162.0
2022-07-25 13:45:00,400.0,400.25,398.95,398.95,5909.0,369.4046,369.6355,368.4349,368.4349,5909.0
2022-07-25 13:50:00,398.87,398.93,398.62,398.63,1766.0,368.361,368.4164,368.1302,368.1394,1766.0
2022-07-25 13:55:00,398.52,398.72,398.49,398.64,5277.0,368.0378,368.2225,368.0101,368.1486,5277.0
2022-07-25 14:00:00,398.42,399.05,398.41,399.01,4126.0,367.9455,368.5273,367.9362,368.4903,4126.0
2022-07-25 14:05:00,398.95,399.11,398.82,398.89,1772.0,368.4349,368.5827,368.3149,368.3795,1772.0
2022-07-25 14:10:00,398.81,399.15,398.81,399.14,3634.0,368.3056,368.6196,368.3056,368.6104,3634.0
2022-07-25 14:15:00,399.1,399.24,398.93,398.95,4530.0,368.5734,368.7027,368.4164,368.4349,4530.0
2022-07-25 14:20:00,398.87,400.0,398.66,399.43,29021.0,368.361,369.4046,368.1671,368.8782,29021.0
2022-07-25 14:25:00,399.33,399.64,399.04,399.61,5779.0,368.7859,369.0721,368.518,369.0444,5779.0
2022-07-25 14:30:00,399.72,399.72,399.28,399.43,2457.0,369.146,369.146,368.7397,368.8782,2457.0
2022-07-25 14:35:00,399.56,399.67,399.29,399.31,2762.0,368.9983,369.0998,368.7489,368.7674,2762.0
2022-07-25 14:40:00,399.36,399.36,398.72,398.97,2775.0,368.8136,368.8136,368.2225,368.4534,2775.0
2022-07-25 14:45:00,399.11,399.11,398.54,398.82,3459.0,368.5827,368.5827,368.0563,368.3149,3459.0
2022-07-25 14:50:00,398.75,398.91,398.68,398.91,1359.0,368.2502,368.398,368.1856,368.398,1359.0
2022-07-25 14:55:00,398.92,399.11,398.65,398.78,4215.0,368.4072,368.5827,368.1579,368.2779,4215.0
2022-07-25 15:00:00,398.77,399.06,398.53,398.57,3701.0,368.2687,368.5365,368.047,368.084,3701.0
2022-07-25 15:05:00,398.66,398.72,398.38,398.67,2502.0,368.1671,368.2225,367.9085,368.1763,2502.0
2022-07-25 15:10:00,398.79,398.99,398.72,398.8,2672.0,368.2872,368.4719,368.2225,368.2964,2672.0
2022-07-25 15:15:00,398.68,398.71,398.1,398.28,3450.0,368.1856,368.2133,367.6499,367.8162,3450.0
2022-07-25 15:20:00,398.3,399.08,398.27,399.08,7401.0,367.8346,368.555,367.8069,368.555,7401.0
2022-07-25 15:25:00,399.01,399.49,398.72,398.73,11676.0,368.4903,368.9336,368.2225,368.2317,11676.0
2022-07-25 15:30:00,398.56,398.68,398.2,398.35,6168.0,368.0747,368.1856,367.7423,367.8808,6168.0
2022-07-25 15:35:00,398.46,398.85,398.19,398.83,5702.0,367.9824,368.3426,367.733,368.3241,5702.0
2022-07-25 15:40:00,398.65,398.91,398.01,398.11,8508.0,368.1579,368.398,367.5668,367.6592,8508.0
2022-07-25 15:45:00,398.08,399.21,398.08,399.21,8131.0,367.6315,368.675,367.6315,368.675,8131.0
2022-07-25 15:50:00,399.13,399.51,399.07,399.22,18310.0,368.6011,368.9521,368.5457,368.6843,18310.0
2022-07-25 15:55:00,399.25,400.31,399.24,399.68,41368.0,368.712,369.6909,368.7027,369.1091,41368.0
2022-07-26 09:30:00,400.18,402.0,398.0,399.03,28566.0,369.5708,371.2516,367.5576,368.5088,28566.0
2022-07-26 09:35:00,399.38,399.74,398.51,399.69,6347.0,368.832,369.1645,368.0286,369.1183,6347.0
2022-07-26 09:40:00,399.03,402.98,399.03,402.59,13921.0,368.5088,372.1567,368.5088,371.7965,13921.0
2022-07-26 09:45:00,402.68,402.68,401.27,401.92,8654.0,371.8796,371.8796,370.5775,371.1777,8654.0
2022-07-26 09:50:00,402.0,402.36,401.39,401.4,3962.0,371.2516,371.5841,370.6883,370.6975,3962.0
2022-07-26 09:55:00,401.44,402.6,400.95,402.6,6379.0,370.7345,371.8057,370.2819,371.8057,6379.0
2022-07-26 10:00:00,402.41,402.45,401.0,401.76,3903.0,371.6303,371.6672,370.3281,371.03,3903.0
2022-07-26 10:05:00,401.77,401.95,400.78,400.86,5850.0,371.0392,371.2055,370.1249,370.1988,5850.0
2022-07-26 10:10:00,400.86,401.67,400.86,401.44,3778.0,370.1988,370.9469,370.1988,370.7345,3778.0
2022-07-26 10:15:00,401.4,402.42,401.25,402.42,1701.0,370.6975,371.6395,370.559,371.6395,1701.0
2022-07-26 10:20:00,402.51,402.51,401.32,401.34,2320.0,371.7226,371.7226,370.6236,370.6421,2320.0
2022-07-26 10:25:00,401.47,402.35,401.47,402.35,2496.0,370.7622,371.5749,370.7622,371.5749,2496.0
2022-07-26 10:30:00,402.4,402.59,401.68,402.04,2506.0,371.621,371.7965,370.9561,371.2886,2506.0
2022-07-26 10:35:00,401.94,402.0,401.75,402.0,1245.0,371.1962,371.2516,371.0207,371.2516,1245.0
2022-07-26 10:40:00,402.0,402.0,401.65,401.87,2534.0,371.2516,371.2516,370.9284,371.1316,2534.0
2022-07-26 10:45:00,401.77,401.77,400.66,400.84,5880.0,371.0392,371.0392,370.0141,370.1804,5880.0
2022-07-26 10:50:00,400.61,400.77,400.1,400.45,4174.0,369.9679,370.1157,369.497,369.8202,4174.0
2022-07-26 10:55:00,400.47,401.32,400.24,401.32,5621.0,369.8387,370.6236,369.6262,370.6236,5621.0
2022-07-26 11:00:00,401.58,401.6,401.29,401.39,2809.0,370.8638,370.8822,370.5959,370.6883,2809.0
2022-07-26 11:05:00,401.4,401.4,400.74,400.79,2706.0,370.6975,370.6975,370.088,370.1342,2706.0
2022-07-26 11:10:00,400.77,400.78,400.07,400.12,7028.0,370.1157,370.1249,369.4692,369.5154,7028.0
2022-07-26 11:15:00,400.52,400.77,400.2,400.25,3014.0,369.8848,370.1157,369.5893,369.6355,3014.0
2022-07-26 11:20:00,400.16,400.52,399.82,399.99,4603.0,369.5524,369.8848,369.2384,369.3954,4603.0
2022-07-26 11:25:00,399.85,400.3,399.68,400.02,4015.0,369.2661,369.6817,369.1091,369.4231,4015.0
2022-07-26 11:30:00,399.75,399.75,399.31,399.71,3272.0,369.1737,369.1737,368.7674,369.1368,3272.0
2022-07-26 11:35:00,399.54,400.1,399.49,400.1,2554.0,368.9798,369.497,368.9336,369.497,2554.0
2022-07-26 11:40:00,400.21,400.37,400.2,400.37,800.0,369.5985,369.7463,369.5893,369.7463,800.0
2022-07-26 11:45:00,400.09,400.13,399.83,400.07,2317.0,369.4877,369.5247,369.2476,369.4692,2317.0
2022-07-26 11:50:00,400.17,400.18,399.76,400.06,3200.0,369.5616,369.5708,369.183,369.46,3200.0
2022-07-26 11:55:00,400.19,400.36,399.87,400.02,4094.0,369.5801,369.7371,369.2845,369.4231,4094.0
2022-07-26 12:00:00,400.12,400.25,399.93,400.25,1959.0,369.5154,369.6355,369.34,369.6355,1959.0
2022-07-26 12:05:00,400.05,400.22,399.78,400.06,5127.0,369.4508,369.6078,369.2014,369.46,5127.0
2022-07-26 12:10:00,400.06,400.09,399.29,399.5,2865.0,369.46,369.4877,368.7489,368.9428,2865.0
2022-07-26 12:15:00,399.47,400.23,399.38,400.08,4901.0,368.9151,369.617,368.832,369.4785,4901.0
2022-07-26 12:20:00,399.68,400.4,399.57,400.4,2612.0,369.1091,369.774,369.0075,369.774,2612.0
2022-07-26 12:25:00,400.38,400.5,399.98,400.38,3801.0,369.7555,369.8664,369.3861,369.7555,3801.0
2022-07-26 12:30:00,400.41,400.53,400.24,400.33,3640.0,369.7832,369.8941,369.6262,369.7094,3640.0
2022-07-26 12:35:00,400.23,400.43,400.06,400.33,8308.0,369.617,369.8017,369.46,369.7094,8308.0
2022-07-26 12:40:00,400.24,400.24,399.93,400.13,4544.0,369.6262,369.6262,369.34,369.5247,4544.0
2022-07-26 12:45:00,400.08,400.28,399.94,400.23,3210.0,369.4785,369.6632,369.3492,369.617,3210.0
2022-07-26 12:50:00,400.42,400.9,400.33,400.52,6321.0,369.7925,370.2358,369.7094,369.8848,6321.0
2022-07-26 12:55:00,400.54,400.66,400.53,400.54,1109.0,369.9033,370.0141,369.8941,369.9033,1109.0
2022-07-26 13:00:00,400.54,400.86,400.44,400.86,3154.0,369.9033,370.1988,369.8109,370.1988,3154.0
2022-07-26 13:05:00,400.95,401.26,400.74,401.15,3833.0,370.2819,370.5682,370.088,370.4666,3833.0
2022-07-26 13:10:00,401.18,401.25,401.01,401.03,2748.0,370.4943,370.559,370.3374,370.3558,2748.0
2022-07-26 13:15:00,401.11,401.39,400.95,401.29,7786.0,370.4297,370.6883,370.2819,370.5959,7786.0
2022-07-26 13:20:00,401.19,401.6,401.05,401.36,5480.0,370.5036,370.8822,370.3743,370.6606,5480.0
2022-07-26 13:25:00,401.35,401.69,401.35,401.51,5114.0,370.6513,370.9653,370.6513,370.7991,5114.0
2022-07-26 13:30:00,401.48,401.55,401.16,401.52,5289.0,370.7714,370.836,370.4759,370.8083,5289.0
2022-07-26 13:35:00,401.53,401.68,401.46,401.55,2377.0,370.8176,370.9561,370.7529,370.836,2377.0
2022-07-26 13:40:00,401.63,401.63,401.26,401.5,2003.0,370.9099,370.9099,370.5682,370.7899,2003.0
2022-07-26 13:45:00,401.38,401.41,401.08,401.25,2786.0,370.679,370.7068,370.402,370.559,2786.0
2022-07-26 13:50:00,401.25,401.38,401.11,401.38,2781.0,370.559,370.679,370.4297,370.679,2781.0
2022-07-26 13:55:00,401.24,401.24,400.62,400.86,4197.0,370.5498,370.5498,369.9772,370.1988,4197.0
2022-07-26 14:00:00,400.62,401.17,400.51,401.17,3473.0,369.9772,370.4851,369.8756,370.4851,3473.0
2022-07-26 14:05:00,401.03,401.23,400.18,400.24,3398.0,370.3558,370.5405,369.5708,369.6262,3398.0
2022-07-26 14:10:00,400.46,400.47,400.13,400.15,5954.0,369.8294,369.8387,369.5247,369.5431,5954.0
2022-07-26 14:15:00,400.19,400.19,399.76,399.85,3168.0,369.5801,369.5801,369.183,369.2661,3168.0
2022-07-26 14:20:00,399.68,399.78,399.43,399.78,4472.0,369.1091,369.2014,368.8782,369.2014,4472.0
2022-07-26 14:25:00,399.82,399.85,399.05,399.06,4228.0,369.2384,369.2661,368.5273,368.5365,4228.0
2022-07-26 14:30:00,399.09,399.21,398.81,398.82,2383.0,368.5642,368.675,368.3056,368.3149,2383.0
2022-07-26 14:35:00,398.95,399.0,398.54,398.54,3056.0,368.4349,368.4811,368.0563,368.0563,3056.0
2022-07-26 14:40:00,398.57,398.57,398.11,398.27,5778.0,368.084,368.084,367.6592,367.8069,5778.0
2022-07-26 14:45:00,398.23,398.54,398.15,398.31,4193.0,367.77,368.0563,367.6961,367.8439,4193.0
2022-07-26 14:50:00,398.2,398.39,397.55,397.67,4751.0,367.7423,367.9178,367.142,367.2528,4751.0
2022-07-26 14:55:00,397.75,397.86,397.53,397.66,4576.0,367.3267,367.4283,367.1235,367.2436,4576.0
2022-07-26 15:00:00,397.55,397.66,397.0,397.03,9476.0,367.142,367.2436,366.6341,366.6618,9476.0
2022-07-26 15:05:00,396.94,397.21,396.57,397.21,4078.0,366.5787,366.828,366.237,366.828,4078.0
2022-07-26 15:10:00,397.16,397.46,397.11,397.27,7059.0,366.7818,367.0589,366.7357,366.8834,7059.0
2022-07-26 15:15:00,397.16,397.52,397.05,397.37,12387.0,366.7818,367.1143,366.6802,366.9758,12387.0
2022-07-26 15:20:00,397.37,397.78,397.37,397.49,9088.0,366.9758,367.3544,366.9758,367.0866,9088.0
2022-07-26 15:25:00,397.49,398.08,397.45,397.92,19978.0,367.0866,367.6315,367.0496,367.4837,19978.0
2022-07-26 15:30:00,397.94,397.95,397.19,397.49,19089.0,367.5022,367.5114,366.8095,367.0866,19089.0
2022-07-26 15:35:00,397.44,398.13,397.43,398.12,8987.0,367.0404,367.6776,367.0312,367.6684,8987.0
2022-07-26 15:40:00,398.12,398.13,397.38,397.43,7031.0,367.6684,367.6776,366.985,367.0312,7031.0
2022-07-26 15:45:00,397.47,397.49,396.73,397.15,15601.0,367.0681,367.0866,366.3847,366.7726,15601.0
2022-07-26 15:50:00,397.25,397.45,396.85,397.45,27124.0,366.8649,367.0496,366.4955,367.0496,27124.0
2022-07-26 15:55:00,397.38,397.67,396.64,396.75,70607.0,366.985,367.2528,366.3016,366.4032,70607.0
2022-07-27 09:30:00,397.79,398.74,396.14,396.14,17257.0,367.3636,368.241,365.8398,365.8398,17257.0
2022-07-27 09:35:00,395.86,396.93,395.49,396.54,11480.0,365.5813,366.5694,365.2396,366.2093,11480.0
2022-07-27 09:40:00,396.21,397.01,395.46,396.38,4139.0,365.9045,366.6433,365.2119,366.0615,4139.0
2022-07-27 09:45:00,396.39,397.06,395.65,395.65,7587.0,366.0707,366.6895,365.3873,365.3873,7587.0
2022-07-27 09:50:00,396.26,396.79,396.02,396.79,1900.0,365.9507,366.4401,365.729,366.4401,1900.0
2022-07-27 09:55:00,396.59,396.74,395.48,395.5,3595.0,366.2554,366.394,365.2303,365.2488,3595.0
2022-07-27 10:00:00,395.4,395.8,395.21,395.76,2057.0,365.1565,365.5259,364.981,365.4889,2057.0
2022-07-27 10:05:00,395.43,395.44,394.54,394.62,3838.0,365.1842,365.1934,364.3622,364.4361,3838.0
2022-07-27 10:10:00,394.93,395.12,394.0,394.02,3942.0,364.7224,364.8979,363.8635,363.882,3942.0
2022-07-27 10:15:00,394.17,395.83,394.17,395.78,3908.0,364.0205,365.5536,364.0205,365.5074,3908.0
2022-07-27 10:20:00,396.15,396.26,395.89,395.98,5741.0,365.8491,365.9507,365.609,365.6921,5741.0
2022-07-27 10:25:00,396.04,396.13,395.45,396.07,1130.0,365.7475,365.8306,365.2026,365.7752,1130.0
2022-07-27 10:30:00,396.04,396.6,396.03,396.05,6625.0,365.7475,366.2647,365.7383,365.7567,6625.0
2022-07-27 10:35:00,396.06,396.24,395.32,395.89,3121.0,365.766,365.9322,365.0826,365.609,3121.0
2022-07-27 10:40:00,395.75,396.2,395.64,396.08,2303.0,365.4797,365.8953,365.3781,365.7844,2303.0
2022-07-27 10:45:00,396.45,396.52,395.82,395.83,4695.0,366.1261,366.1908,365.5443,365.5536,4695.0
2022-07-27 10:50:00,395.69,396.2,395.69,396.04,2887.0,365.4243,365.8953,365.4243,365.7475,2887.0
2022-07-27 10:55:00,396.04,396.99,395.97,396.99,3800.0,365.7475,366.6248,365.6829,366.6248,3800.0
2022-07-27 11:00:00,397.08,397.21,396.67,397.1,6693.0,366.708,366.828,366.3293,366.7264,6693.0
2022-07-27 11:05:00,397.12,397.12,396.13,396.13,4040.0,366.7449,366.7449,365.8306,365.8306,4040.0
2022-07-27 11:10:00,396.28,396.51,395.9,395.9,2767.0,365.9691,366.1815,365.6182,365.6182,2767.0
2022-07-27 11:15:00,396.06,396.15,395.75,396.02,1757.0,365.766,365.8491,365.4797,365.729,1757.0
2022-07-27 11:20:00,396.0,396.29,395.94,396.28,4548.0,365.7106,365.9784,365.6551,365.9691,4548.0
2022-07-27 11:25:00,396.43,396.62,396.11,396.49,1677.0,366.1077,366.2831,365.8121,366.1631,1677.0
2022-07-27 11:30:00,396.62,397.57,396.62,396.69,3387.0,366.2831,367.1605,366.2831,366.3478,3387.0
2022-07-27 11:35:00,396.92,397.15,396.78,397.01,1477.0,366.5602,366.7726,366.4309,366.6433,1477.0
2022-07-27 11:40:00,396.82,396.93,396.35,396.63,3716.0,366.4678,366.5694,366.0338,366.2924,3716.0
2022-07-27 11:45:00,396.6,396.92,396.4,396.44,1600.0,366.2647,366.5602,366.08,366.1169,1600.0
2022-07-27 11:50:00,396.58,396.8,396.36,396.56,3991.0,366.2462,366.4494,366.043,366.2277,3991.0
2022-07-27 11:55:00,396.52,397.24,396.52,397.11,2797.0,366.1908,366.8557,366.1908,366.7357,2797.0
2022-07-27 12:00:00,397.17,397.61,396.69,397.21,6338.0,366.7911,367.1974,366.3478,366.828,6338.0
2022-07-27 12:05:00,397.16,397.34,397.11,397.34,414.0,366.7818,366.9481,366.7357,366.9481,414.0
2022-07-27 12:10:00,396.92,396.99,396.79,396.97,3168.0,366.5602,366.6248,366.4401,366.6064,3168.0
2022-07-27 12:15:00,396.99,397.09,396.83,396.99,4000.0,366.6248,366.7172,366.4771,366.6248,4000.0
2022-07-27 12:20:00,396.9,397.06,396.63,396.63,3782.0,366.5417,366.6895,366.2924,366.2924,3782.0
2022-07-27 12:25:00,396.51,396.51,396.24,396.3,1929.0,366.1815,366.1815,365.9322,365.9876,1929.0
2022-07-27 12:30:00,396.36,396.4,396.05,396.1,8426.0,366.043,366.08,365.7567,365.8029,8426.0
2022-07-27 12:35:00,396.21,396.31,395.87,396.07,4324.0,365.9045,365.9968,365.5905,365.7752,4324.0
2022-07-27 12:40:00,396.11,396.35,395.98,396.07,4721.0,365.8121,366.0338,365.6921,365.7752,4721.0
2022-07-27 12:45:00,396.22,396.49,396.0,396.0,3777.0,365.9137,366.1631,365.7106,365.7106,3777.0
2022-07-27 12:50:00,396.09,396.59,396.09,396.53,2510.0,365.7937,366.2554,365.7937,366.2,2510.0
2022-07-27 12:55:00,396.4,396.4,395.92,396.26,3203.0,366.08,366.08,365.6367,365.9507,3203.0
2022-07-27 13:00:00,396.14,396.17,395.94,396.11,6090.0,365.8398,365.8676,365.6551,365.8121,6090.0
2022-07-27 13:05:00,396.11,396.37,395.95,396.31,13180.0,365.8121,366.0523,365.6644,365.9968,13180.0
2022-07-27 13:10:00,396.37,396.37,395.76,395.9,1924.0,366.0523,366.0523,365.4889,365.6182,1924.0
2022-07-27 13:15:00,395.97,396.16,395.93,395.95,2539.0,365.6829,365.8583,365.6459,365.6644,2539.0
2022-07-27 13:20:00,395.83,395.83,395.4,395.69,1934.0,365.5536,365.5536,365.1565,365.4243,1934.0
2022-07-27 13:25:00,395.67,396.13,395.67,396.0,8528.0,365.4058,365.8306,365.4058,365.7106,8528.0
2022-07-27 13:30:00,396.0,396.28,395.92,395.97,4172.0,365.7106,365.9691,365.6367,365.6829,4172.0
2022-07-27 13:35:00,395.92,395.93,395.69,395.69,1128.0,365.6367,365.6459,365.4243,365.4243,1128.0
2022-07-27 13:40:00,395.84,396.23,395.83,396.02,2671.0,365.5628,365.923,365.5536,365.729,2671.0
2022-07-27 13:45:00,396.14,396.14,395.94,396.02,2059.0,365.8398,365.8398,365.6551,365.729,2059.0
2022-07-27 13:50:00,396.0,396.05,395.6,395.77,1461.0,365.7106,365.7567,365.3412,365.4982,1461.0
2022-07-27 13:55:00,395.86,396.07,395.53,395.54,2400.0,365.5813,365.7752,365.2765,365.2857,2400.0
2022-07-27 14:00:00,396.02,396.88,395.66,396.02,3263.0,365.729,366.5232,365.3966,365.729,3263.0
2022-07-27 14:05:00,395.64,395.84,395.41,395.63,1235.0,365.3781,365.5628,365.1657,365.3689,1235.0
2022-07-27 14:10:00,395.91,396.25,395.9,395.92,9849.0,365.6274,365.9414,365.6182,365.6367,9849.0
2022-07-27 14:15:00,395.9,396.15,395.72,395.84,2296.0,365.6182,365.8491,365.452,365.5628,2296.0
2022-07-27 14:20:00,395.9,395.92,395.53,395.54,2710.0,365.6182,365.6367,365.2765,365.2857,2710.0
2022-07-27 14:25:00,395.38,395.66,395.23,395.23,3828.0,365.138,365.3966,364.9995,364.9995,3828.0
2022-07-27 14:30:00,395.59,395.66,394.99,395.0,6865.0,365.3319,365.3966,364.7778,364.787,6865.0
2022-07-27 14:35:00,395.12,396.67,395.0,396.12,7786.0,364.8979,366.3293,364.787,365.8214,7786.0
2022-07-27 14:40:00,397.1,397.52,396.42,396.55,7313.0,366.7264,367.1143,366.0984,366.2185,7313.0
2022-07-27 14:45:00,396.54,396.71,396.18,396.23,5024.0,366.2093,366.3663,365.8768,365.923,5024.0
2022-07-27 14:50:00,396.17,397.24,396.02,396.93,9455.0,365.8676,366.8557,365.729,366.5694,9455.0
2022-07-27 14:55:00,396.93,397.21,396.29,396.35,5464.0,366.5694,366.828,365.9784,366.0338,5464.0
2022-07-27 15:00:00,396.72,397.89,396.52,397.89,5519.0,366.3755,367.456,366.1908,367.456,5519.0
2022-07-27 15:05:00,397.5,397.81,397.39,397.75,5042.0,367.0958,367.3821,366.9942,367.3267,5042.0
2022-07-27 15:10:00,397.68,397.97,397.62,397.7,6713.0,367.2621,367.5299,367.2066,367.2805,6713.0
2022-07-27 15:15:00,397.77,398.11,397.64,397.83,17307.0,367.3452,367.6592,367.2251,367.4006,17307.0
2022-07-27 15:20:00,398.03,398.41,397.9,398.41,5541.0,367.5853,367.9362,367.4652,367.9362,5541.0
2022-07-27 15:25:00,398.29,399.0,398.29,399.0,5058.0,367.8254,368.4811,367.8254,368.4811,5058.0
2022-07-27 15:30:00,398.97,399.25,398.54,399.14,8756.0,368.4534,368.712,368.0563,368.6104,8756.0
2022-07-27 15:35:00,399.13,399.15,398.64,398.84,10354.0,368.6011,368.6196,368.1486,368.3333,10354.0
2022-07-27 15:40:00,398.73,398.76,398.32,398.33,15853.0,368.2317,368.2594,367.8531,367.8623,15853.0
2022-07-27 15:45:00,398.33,398.33,397.83,397.92,4505.0,367.8623,367.8623,367.4006,367.4837,4505.0
2022-07-27 15:50:00,398.01,398.9,397.79,398.72,14908.0,367.5668,368.3887,367.3636,368.2225,14908.0
2022-07-27 15:55:00,398.82,399.15,398.29,398.31,33126.0,368.3149,368.6196,367.8254,367.8439,33126.0
2022-07-28 09:30:00,399.15,400.04,398.14,399.71,16039.0,368.6196,369.4415,367.6869,369.1368,16039.0
2022-07-28 09:35:00,399.11,401.18,399.11,401.15,3157.0,368.5827,370.4943,368.5827,370.4666,3157.0
2022-07-28 09:40:00,401.11,401.29,400.26,401.21,4256.0,370.4297,370.5959,369.6447,370.5221,4256.0
2022-07-28 09:45:00,401.19,401.19,398.29,398.61,4846.0,370.5036,370.5036,367.8254,368.1209,4846.0
2022-07-28 09:50:00,399.1,399.1,396.72,397.47,12016.0,368.5734,368.5734,366.3755,367.0681,12016.0
2022-07-28 09:55:00,397.54,398.26,397.53,397.64,7337.0,367.1328,367.7977,367.1235,367.2251,7337.0
2022-07-28 10:00:00,397.74,398.44,397.32,397.92,3896.0,367.3175,367.9639,366.9296,367.4837,3896.0
2022-07-28 10:05:00,397.29,397.38,396.65,397.19,4047.0,366.9019,366.985,366.3108,366.8095,4047.0
2022-07-28 10:10:00,397.45,397.45,396.14,396.36,5303.0,367.0496,367.0496,365.8398,366.043,5303.0
2022-07-28 10:15:00,396.59,397.35,396.56,397.35,2470.0,366.2554,366.9573,366.2277,366.9573,2470.0
2022-07-28 10:20:00,397.67,398.69,397.48,398.69,6841.0,367.2528,368.1948,367.0774,368.1948,6841.0
2022-07-28 10:25:00,398.5,399.51,397.92,399.05,3004.0,368.0193,368.9521,367.4837,368.5273,3004.0
2022-07-28 10:30:00,399.28,400.16,399.28,399.95,2925.0,368.7397,369.5524,368.7397,369.3584,2925.0
2022-07-28 10:35:00,400.12,401.49,400.12,401.24,6840.0,369.5154,370.7806,369.5154,370.5498,6840.0
2022-07-28 10:40:00,401.37,402.92,401.31,402.82,14013.0,370.6698,372.1013,370.6144,372.0089,14013.0
2022-07-28 10:45:00,402.92,403.28,402.6,403.08,12483.0,372.1013,372.4337,371.8057,372.249,12483.0
2022-07-28 10:50:00,403.13,403.2,402.35,402.72,4869.0,372.2952,372.3598,371.5749,371.9166,4869.0
2022-07-28 10:55:00,402.47,403.36,402.36,403.18,4207.0,371.6857,372.5076,371.5841,372.3414,4207.0
2022-07-28 11:00:00,403.3,403.66,402.83,402.83,9977.0,372.4522,372.7847,372.0181,372.0181,9977.0
2022-07-28 11:05:00,402.87,402.87,401.91,402.32,2720.0,372.0551,372.0551,371.1685,371.5472,2720.0
2022-07-28 11:10:00,402.22,402.72,401.87,402.7,9423.0,371.4548,371.9166,371.1316,371.8981,9423.0
2022-07-28 11:15:00,402.71,402.81,402.5,402.81,3050.0,371.9073,371.9997,371.7134,371.9997,3050.0
2022-07-28 11:20:00,402.52,402.9,401.83,402.49,5071.0,371.7319,372.0828,371.0946,371.7041,5071.0
2022-07-28 11:25:00,402.6,402.71,402.04,402.42,2658.0,371.8057,371.9073,371.2886,371.6395,2658.0
2022-07-28 11:30:00,402.38,402.38,401.57,402.38,4724.0,371.6026,371.6026,370.8545,371.6026,4724.0
2022-07-28 11:35:00,402.28,402.28,401.26,401.39,12435.0,371.5102,371.5102,370.5682,370.6883,12435.0
2022-07-28 11:40:00,401.23,401.69,401.22,401.64,3353.0,370.5405,370.9653,370.5313,370.9192,3353.0
2022-07-28 11:45:00,401.85,402.18,401.29,401.71,5712.0,371.1131,371.4179,370.5959,370.9838,5712.0
2022-07-28 11:50:00,401.79,401.87,401.02,401.12,3264.0,371.0577,371.1316,370.3466,370.4389,3264.0
2022-07-28 11:55:00,401.09,401.27,400.0,400.0,6318.0,370.4112,370.5775,369.4046,369.4046,6318.0
2022-07-28 12:00:00,399.94,400.49,399.94,400.49,3600.0,369.3492,369.8571,369.3492,369.8571,3600.0
2022-07-28 12:05:00,400.62,400.77,399.78,400.02,4327.0,369.9772,370.1157,369.2014,369.4231,4327.0
2022-07-28 12:10:00,399.89,400.95,399.89,400.53,11062.0,369.303,370.2819,369.303,369.8941,11062.0
2022-07-28 12:15:00,400.62,400.85,400.43,400.72,4280.0,369.9772,370.1896,369.8017,370.0695,4280.0
2022-07-28 12:20:00,400.7,401.57,400.67,401.44,2173.0,370.0511,370.8545,370.0234,370.7345,2173.0
2022-07-28 12:25:00,401.37,401.88,401.37,401.84,4000.0,370.6698,371.1408,370.6698,371.1039,4000.0
2022-07-28 12:30:00,401.82,401.84,401.21,401.35,4761.0,371.0854,371.1039,370.5221,370.6513,4761.0
2022-07-28 12:35:00,401.55,401.71,401.29,401.62,1448.0,370.836,370.9838,370.5959,370.9007,1448.0
2022-07-28 12:40:00,401.68,402.21,401.68,402.21,3281.0,370.9561,371.4456,370.9561,371.4456,3281.0
2022-07-28 12:45:00,402.28,402.42,402.07,402.19,3451.0,371.5102,371.6395,371.3163,371.4271,3451.0
2022-07-28 12:50:00,402.14,402.7,402.14,402.7,1709.0,371.3809,371.8981,371.3809,371.8981,1709.0
2022-07-28 12:55:00,402.83,403.28,402.8,403.04,3858.0,372.0181,372.4337,371.9904,372.2121,3858.0
2022-07-28 13:00:00,403.05,403.25,402.77,403.25,6160.0,372.2213,372.406,371.9627,372.406,6160.0
2022-07-28 13:05:00,403.27,403.73,403.27,403.73,4115.0,372.4245,372.8493,372.4245,372.8493,4115.0
2022-07-28 13:10:00,403.78,403.79,403.31,403.44,3507.0,372.8955,372.9047,372.4614,372.5815,3507.0
2022-07-28 13:15:00,403.43,403.61,403.26,403.29,3570.0,372.5722,372.7385,372.4153,372.443,3570.0
2022-07-28 13:20:00,403.29,403.29,402.65,402.65,4865.0,372.443,372.443,371.8519,371.8519,4865.0
2022-07-28 13:25:00,402.67,403.03,402.6,403.03,7489.0,371.8704,372.2028,371.8057,372.2028,7489.0
2022-07-28 13:30:00,403.12,403.69,403.12,403.69,3778.0,372.286,372.8124,372.286,372.8124,3778.0
2022-07-28 13:35:00,403.65,403.74,403.14,403.18,6644.0,372.7754,372.8585,372.3044,372.3414,6644.0
2022-07-28 13:40:00,403.13,403.69,403.1,403.69,5788.0,372.2952,372.8124,372.2675,372.8124,5788.0
2022-07-28 13:45:00,403.53,404.15,403.52,404.15,5568.0,372.6646,373.2372,372.6554,373.2372,5568.0
2022-07-28 13:50:00,403.99,404.61,403.99,404.56,3099.0,373.0894,373.662,373.0894,373.6158,3099.0
2022-07-28 13:55:00,404.64,405.41,404.64,405.41,5632.0,373.6897,374.4008,373.6897,374.4008,5632.0
2022-07-28 14:00:00,405.28,405.62,404.87,405.59,5314.0,374.2807,374.5947,373.9021,374.567,5314.0
2022-07-28 14:05:00,405.66,405.97,405.44,405.56,5412.0,374.6317,374.918,374.4285,374.5393,5412.0
2022-07-28 14:10:00,405.64,405.94,405.4,405.62,5425.0,374.6132,374.8903,374.3916,374.5947,5425.0
2022-07-28 14:15:00,405.83,406.45,405.83,406.36,5265.0,374.7887,375.3613,374.7887,375.2781,5265.0
2022-07-28 14:20:00,406.36,406.53,406.22,406.47,6999.0,375.2781,375.4351,375.1488,375.3797,6999.0
2022-07-28 14:25:00,406.43,406.77,406.34,406.52,6699.0,375.3428,375.6568,375.2597,375.4259,6699.0
2022-07-28 14:30:00,406.44,406.55,405.47,405.47,6743.0,375.352,375.4536,374.4562,374.4562,6743.0
2022-07-28 14:35:00,405.44,405.68,405.23,405.6,7031.0,374.4285,374.6501,374.2346,374.5763,7031.0
2022-07-28 14:40:00,405.69,405.87,405.48,405.82,5150.0,374.6594,374.8256,374.4654,374.7794,5150.0
2022-07-28 14:45:00,405.78,405.91,405.37,405.45,4620.0,374.7425,374.8626,374.3639,374.4377,4620.0
2022-07-28 14:50:00,405.21,405.77,404.92,405.77,8239.0,374.2161,374.7333,373.9483,374.7333,8239.0
2022-07-28 14:55:00,405.89,405.89,405.46,405.46,2582.0,374.8441,374.8441,374.447,374.447,2582.0
2022-07-28 15:00:00,405.47,405.48,405.14,405.2,3718.0,374.4562,374.4654,374.1515,374.2069,3718.0
2022-07-28 15:05:00,405.21,405.3,404.74,405.04,6323.0,374.2161,374.2992,373.782,374.0591,6323.0
2022-07-28 15:10:00,405.1,405.56,405.08,405.39,4953.0,374.1145,374.5393,374.096,374.3823,4953.0
2022-07-28 15:15:00,405.46,405.55,405.09,405.36,4210.0,374.447,374.5301,374.1053,374.3546,4210.0
2022-07-28 15:20:00,405.36,406.08,405.31,406.08,8069.0,374.3546,375.0196,374.3085,375.0196,8069.0
2022-07-28 15:25:00,406.12,406.75,406.12,406.64,13512.0,375.0565,375.6383,375.0565,375.5367,13512.0
2022-07-28 15:30:00,406.69,406.69,406.08,406.27,6775.0,375.5829,375.5829,375.0196,375.195,6775.0
2022-07-28 15:35:00,406.25,406.27,405.61,405.76,5261.0,375.1766,375.195,374.5855,374.724,5261.0
2022-07-28 15:40:00,405.85,405.92,405.25,405.44,8730.0,374.8071,374.8718,374.253,374.4285,8730.0
2022-07-28 15:45:00,405.44,405.86,405.23,405.73,7209.0,374.4285,374.8164,374.2346,374.6963,7209.0
2022-07-28 15:50:00,406.11,406.33,405.87,406.27,10615.0,375.0473,375.2504,374.8256,375.195,10615.0
2022-07-28 15:55:00,406.25,406.44,405.88,406.05,39726.0,375.1766,375.352,374.8349,374.9918,39726.0
2022-07-29 09:30:00,406.49,407.23,405.97,406.9,14099.0,375.3982,376.0816,374.918,375.7768,14099.0
2022-07-29 09:35:00,407.4,408.42,406.81,407.06,7212.0,376.2386,377.1806,375.6937,375.9246,7212.0
2022-07-29 09:40:00,407.26,407.47,406.9,407.21,3173.0,376.1093,376.3032,375.7768,376.0631,3173.0
2022-07-29 09:45:00,407.21,407.57,406.35,407.0,5750.0,376.0631,376.3956,375.2689,375.8692,5750.0
2022-07-29 09:50:00,406.83,408.04,406.49,407.7,3396.0,375.7122,376.8296,375.3982,376.5156,3396.0
2022-07-29 09:55:00,407.79,408.57,407.55,408.29,3843.0,376.5988,377.3191,376.3771,377.0605,3843.0
2022-07-29 10:00:00,408.29,408.59,407.7,408.57,3560.0,377.0605,377.3376,376.5156,377.3191,3560.0
2022-07-29 10:05:00,408.63,409.26,408.32,408.6,7090.0,377.3745,377.9563,377.0882,377.3468,7090.0
2022-07-29 10:10:00,408.58,408.58,406.61,407.75,36926.0,377.3283,377.3283,375.509,376.5618,36926.0
2022-07-29 10:15:00,407.5,407.54,402.0,405.62,89322.0,376.3309,376.3679,371.2516,374.5947,89322.0
2022-07-29 10:20:00,405.9,408.36,405.88,407.7,26453.0,374.8533,377.1252,374.8349,376.5156,26453.0
2022-07-29 10:25:00,407.75,409.76,407.43,409.46,16011.0,376.5618,378.4181,376.2663,378.141,16011.0
2022-07-29 10:30:00,409.26,409.93,408.78,409.36,11070.0,377.9563,378.5751,377.513,378.0487,11070.0
2022-07-29 10:35:00,409.19,410.11,409.19,409.84,5213.0,377.8917,378.7413,377.8917,378.492,5213.0
2022-07-29 10:40:00,410.11,410.65,409.77,410.23,4200.0,378.7413,379.24,378.4273,378.8521,4200.0
2022-07-29 10:45:00,410.28,410.28,409.6,410.07,5155.0,378.8983,378.8983,378.2703,378.7044,5155.0
2022-07-29 10:50:00,409.88,409.88,408.94,409.1,5876.0,378.5289,378.5289,377.6608,377.8086,5876.0
2022-07-29 10:55:00,408.93,409.86,408.93,409.3,5588.0,377.6516,378.5104,377.6516,377.9933,5588.0
2022-07-29 11:00:00,409.04,409.36,408.73,408.86,5756.0,377.7531,378.0487,377.4669,377.5869,5756.0
2022-07-29 11:05:00,408.96,410.12,408.87,409.67,4608.0,377.6793,378.7505,377.5962,378.335,4608.0
2022-07-29 11:10:00,409.65,410.13,409.39,410.09,3997.0,378.3165,378.7598,378.0764,378.7228,3997.0
2022-07-29 11:15:00,409.78,410.92,409.72,410.92,3172.0,378.4365,379.4893,378.3811,379.4893,3172.0
2022-07-29 11:20:00,411.18,411.64,411.18,411.49,2700.0,379.7295,380.1543,379.7295,380.0158,2700.0
2022-07-29 11:25:00,411.69,411.88,410.74,411.65,7782.0,380.2005,380.3759,379.3231,380.1635,7782.0
2022-07-29 11:30:00,411.67,411.86,411.08,411.18,2580.0,380.182,380.3575,379.6371,379.7295,2580.0
2022-07-29 11:35:00,411.13,411.77,411.13,411.65,2683.0,379.6833,380.2743,379.6833,380.1635,2683.0
2022-07-29 11:40:00,411.71,412.83,411.71,412.68,8281.0,380.2189,381.2533,380.2189,381.1147,8281.0
2022-07-29 11:45:00,412.78,412.8,411.73,411.94,7386.0,381.2071,381.2256,380.2374,380.4313,7386.0
2022-07-29 11:50:00,411.72,411.72,411.01,411.52,7082.0,380.2282,380.2282,379.5725,380.0435,7082.0
2022-07-29 11:55:00,411.47,411.6,410.72,410.73,4062.0,379.9973,380.1173,379.3046,379.3139,4062.0
2022-07-29 12:00:00,410.82,411.2,410.59,410.6,2900.0,379.397,379.7479,379.1846,379.1938,2900.0
2022-07-29 12:05:00,410.63,410.77,410.31,410.57,2600.0,379.2215,379.3508,378.926,379.1661,2600.0
2022-07-29 12:10:00,410.09,410.92,409.72,410.84,5152.0,378.7228,379.4893,378.3811,379.4155,5152.0
2022-07-29 12:15:00,411.16,411.46,411.16,411.42,2401.0,379.711,379.988,379.711,379.9511,2401.0
2022-07-29 12:20:00,411.25,411.26,410.95,411.15,2714.0,379.7941,379.8033,379.5171,379.7018,2714.0
2022-07-29 12:25:00,411.06,411.15,410.58,410.71,8297.0,379.6186,379.7018,379.1754,379.2954,8297.0
2022-07-29 12:30:00,410.46,410.87,410.41,410.41,3509.0,379.0645,379.4432,379.0184,379.0184,3509.0
2022-07-29 12:35:00,410.29,410.4,410.01,410.35,3958.0,378.9075,379.0091,378.649,378.9629,3958.0
2022-07-29 12:40:00,410.24,411.18,410.23,411.02,2354.0,378.8614,379.7295,378.8521,379.5817,2354.0
2022-07-29 12:45:00,410.93,411.01,410.52,410.97,5303.0,379.4986,379.5725,379.1199,379.5355,5303.0
2022-07-29 12:50:00,411.08,411.19,410.78,411.19,1448.0,379.6371,379.7387,379.3601,379.7387,1448.0
2022-07-29 12:55:00,411.25,411.83,411.25,411.67,1800.0,379.7941,380.3297,379.7941,380.182,1800.0
2022-07-29 13:00:00,411.83,411.91,411.56,411.83,2660.0,380.3297,380.4036,380.0804,380.3297,2660.0
2022-07-29 13:05:00,411.81,412.12,411.72,411.96,2352.0,380.3113,380.5976,380.2282,380.4498,2352.0
2022-07-29 13:10:00,411.94,412.25,411.93,412.25,4229.0,380.4313,380.7176,380.4221,380.7176,4229.0
2022-07-29 13:15:00,412.35,412.35,412.17,412.17,500.0,380.81,380.81,380.6437,380.6437,500.0
2022-07-29 13:20:00,412.06,412.39,411.99,412.2,4999.0,380.5422,380.8469,380.4775,380.6714,4999.0
2022-07-29 13:25:00,412.19,412.19,411.7,411.85,1830.0,380.6622,380.6622,380.2097,380.3482,1830.0
2022-07-29 13:30:00,411.99,412.25,411.99,412.18,2457.0,380.4775,380.7176,380.4775,380.653,2457.0
2022-07-29 13:35:00,412.22,412.54,412.22,412.47,3813.0,380.6899,380.9854,380.6899,380.9208,3813.0
2022-07-29 13:40:00,412.49,412.98,412.05,412.95,18416.0,380.9393,381.3918,380.5329,381.3641,18416.0
2022-07-29 13:45:00,412.8,412.95,412.47,412.73,2000.0,381.2256,381.3641,380.9208,381.1609,2000.0
2022-07-29 13:50:00,412.75,413.0,412.54,412.54,1800.0,381.1794,381.4103,380.9854,380.9854,1800.0
2022-07-29 13:55:00,412.83,412.87,412.14,412.62,2573.0,381.2533,381.2902,380.616,381.0593,2573.0
2022-07-29 14:00:00,412.61,412.83,412.38,412.79,3509.0,381.0501,381.2533,380.8377,381.2163,3509.0
2022-07-29 14:05:00,412.79,413.07,412.58,412.76,3127.0,381.2163,381.4749,381.0224,381.1886,3127.0
2022-07-29 14:10:00,412.88,413.41,412.7,413.16,2769.0,381.2994,381.7889,381.1332,381.558,2769.0
2022-07-29 14:15:00,412.84,413.26,412.84,413.03,3115.0,381.2625,381.6504,381.2625,381.438,3115.0
2022-07-29 14:20:00,413.05,413.06,412.52,412.59,3094.0,381.4564,381.4657,380.967,381.0316,3094.0
2022-07-29 14:25:00,412.47,412.64,412.3,412.46,2448.0,380.9208,381.0778,380.7638,380.9116,2448.0
2022-07-29 14:30:00,412.48,412.48,412.16,412.36,2746.0,380.93,380.93,380.6345,380.8192,2746.0
2022-07-29 14:35:00,412.45,412.85,412.45,412.82,1828.0,380.9023,381.2717,380.9023,381.244,1828.0
2022-07-29 14:40:00,412.68,412.95,412.46,412.95,2017.0,381.1147,381.3641,380.9116,381.3641,2017.0
2022-07-29 14:45:00,412.84,413.04,412.68,412.94,5437.0,381.2625,381.4472,381.1147,381.3548,5437.0
2022-07-29 14:50:00,413.06,413.13,412.85,413.03,4455.0,381.4657,381.5303,381.2717,381.438,4455.0
2022-07-29 14:55:00,413.0,413.11,412.71,413.11,13997.0,381.4103,381.5118,381.1424,381.5118,13997.0
2022-07-29 15:00:00,413.07,413.31,412.86,413.15,5729.0,381.4749,381.6965,381.281,381.5488,5729.0
2022-07-29 15:05:00,413.16,413.17,412.9,413.17,1566.0,381.558,381.5673,381.3179,381.5673,1566.0
2022-07-29 15:10:00,413.06,413.24,412.83,413.11,2744.0,381.4657,381.6319,381.2533,381.5118,2744.0
2022-07-29 15:15:00,413.19,413.2,412.92,413.16,3921.0,381.5857,381.595,381.3364,381.558,3921.0
2022-07-29 15:20:00,413.08,413.59,413.08,413.55,3020.0,381.4841,381.9551,381.4841,381.9182,3020.0
2022-07-29 15:25:00,413.62,413.75,413.53,413.72,2541.0,381.9828,382.1029,381.8997,382.0752,2541.0
2022-07-29 15:30:00,413.75,413.98,413.29,413.84,10761.0,382.1029,382.3153,381.6781,382.186,10761.0
2022-07-29 15:35:00,413.89,413.92,413.66,413.72,8660.0,382.2322,382.2599,382.0198,382.0752,8660.0
2022-07-29 15:40:00,413.64,413.83,413.43,413.73,8255.0,382.0013,382.1768,381.8074,382.0844,8255.0
2022-07-29 15:45:00,413.59,414.0,413.38,413.96,11253.0,381.9551,382.3338,381.7612,382.2968,11253.0
2022-07-29 15:50:00,414.03,414.15,413.44,413.94,21342.0,382.3615,382.4723,381.8166,382.2784,21342.0
2022-07-29 15:55:00,413.94,414.03,413.37,413.92,40943.0,382.2784,382.3615,381.752,382.2599,40943.0
2022-08-01 09:30:00,418.24,422.04,417.84,420.75,64923.0,386.2495,389.7588,385.88,388.5675,64923.0
2022-08-01 09:35:00,421.02,428.5,420.98,426.39,63827.0,388.8168,395.7247,388.7799,393.7761,63827.0
2022-08-01 09:40:00,426.18,426.18,423.61,424.35,35923.0,393.5821,393.5821,391.2087,391.8921,35923.0
2022-08-01 09:45:00,424.19,425.37,424.04,424.93,35093.0,391.7443,392.8341,391.6058,392.4277,35093.0
2022-08-01 09:50:00,424.9,425.0,422.17,422.35,24276.0,392.4,392.4924,389.8789,390.0451,24276.0
2022-08-01 09:55:00,422.44,422.44,420.2,421.2,16337.0,390.1282,390.1282,388.0595,388.983,16337.0
2022-08-01 10:00:00,421.1,422.55,420.62,421.51,12500.0,388.8907,390.2298,388.4474,389.2693,12500.0
2022-08-01 10:05:00,421.38,422.57,421.38,422.07,9176.0,389.1493,390.2483,389.1493,389.7865,9176.0
2022-08-01 10:10:00,422.36,423.32,422.02,422.5,7487.0,390.0543,390.9409,389.7403,390.1836,7487.0
2022-08-01 10:15:00,422.38,422.49,421.05,421.23,6582.0,390.0728,390.1744,388.8445,389.0108,6582.0
2022-08-01 10:20:00,421.22,421.22,420.13,421.1,8563.0,389.0015,389.0015,387.9949,388.8907,8563.0
2022-08-01 10:25:00,421.14,421.21,419.41,419.79,9656.0,388.9276,388.9923,387.33,387.6809,9656.0
2022-08-01 10:30:00,419.84,420.31,418.27,418.34,8883.0,387.7271,388.1611,386.2772,386.3418,8883.0
2022-08-01 10:35:00,418.35,419.21,418.08,419.17,14457.0,386.351,387.1453,386.1017,387.1083,14457.0
2022-08-01 10:40:00,419.4,420.69,419.39,420.59,11987.0,387.3207,388.5121,387.3115,388.4197,11987.0
2022-08-01 10:45:00,420.77,421.29,420.68,421.19,18442.0,388.5859,389.0662,388.5028,388.9738,18442.0
2022-08-01 10:50:00,421.22,421.74,419.82,419.82,8422.0,389.0015,389.4817,387.7086,387.7086,8422.0
2022-08-01 10:55:00,419.67,419.96,418.82,418.97,8790.0,387.5701,387.8379,386.7851,386.9236,8790.0
2022-08-01 11:00:00,418.69,418.69,416.64,418.17,12978.0,386.665,386.665,384.7718,386.1848,12978.0
2022-08-01 11:05:00,418.32,418.34,416.65,418.16,12102.0,386.3233,386.3418,384.7811,386.1756,12102.0
2022-08-01 11:10:00,418.32,418.32,416.78,417.43,11152.0,386.3233,386.3233,384.9011,385.5014,11152.0
2022-08-01 11:15:00,417.43,417.91,417.24,417.73,7803.0,385.5014,385.9447,385.3259,385.7785,7803.0
2022-08-01 11:20:00,417.66,419.17,417.66,419.17,7859.0,385.7138,387.1083,385.7138,387.1083,7859.0
2022-08-01 11:25:00,419.16,419.73,419.07,419.4,4845.0,387.0991,387.6255,387.016,387.3207,4845.0
2022-08-01 11:30:00,419.37,419.37,418.6,419.02,8135.0,387.293,387.293,386.5819,386.9698,8135.0
2022-08-01 11:35:00,419.05,419.11,418.33,418.56,6129.0,386.9975,387.0529,386.3326,386.545,6129.0
2022-08-01 11:40:00,418.68,419.59,418.51,418.75,6873.0,386.6558,387.4962,386.4988,386.7204,6873.0
2022-08-01 11:45:00,418.89,419.57,418.82,419.23,6765.0,386.8497,387.4777,386.7851,387.1637,6765.0
2022-08-01 11:50:00,419.32,419.66,419.0,419.55,8491.0,387.2468,387.5608,386.9513,387.4593,8491.0
2022-08-01 11:55:00,419.58,419.63,418.18,418.93,6419.0,387.487,387.5331,386.194,386.8867,6419.0
2022-08-01 12:00:00,418.4,419.19,418.38,418.71,6699.0,386.3972,387.1268,386.3787,386.6835,6699.0
2022-08-01 12:05:00,418.53,419.19,418.53,418.77,3313.0,386.5173,387.1268,386.5173,386.7389,3313.0
2022-08-01 12:10:00,418.86,419.0,418.39,418.39,4024.0,386.822,386.9513,386.388,386.388,4024.0
2022-08-01 12:15:00,418.4,418.96,418.4,418.88,3304.0,386.3972,386.9144,386.3972,386.8405,3304.0
2022-08-01 12:20:00,418.91,419.84,418.6,419.74,8325.0,386.8682,387.7271,386.5819,387.6347,8325.0
2022-08-01 12:25:00,419.98,420.1,419.54,419.86,7222.0,387.8564,387.9672,387.45,387.7455,7222.0
2022-08-01 12:30:00,419.83,420.37,419.59,420.37,8100.0,387.7178,388.2165,387.4962,388.2165,8100.0
2022-08-01 12:35:00,420.42,420.57,420.02,420.03,10522.0,388.2627,388.4012,387.8933,387.9025,10522.0
2022-08-01 12:40:00,420.08,421.09,420.07,421.04,4871.0,387.9487,388.8815,387.9395,388.8353,4871.0
2022-08-01 12:45:00,420.95,421.19,420.4,420.61,9875.0,388.7522,388.9738,388.2442,388.4382,9875.0
2022-08-01 12:50:00,420.61,421.03,420.44,420.92,3666.0,388.4382,388.8261,388.2812,388.7245,3666.0
2022-08-01 12:55:00,420.96,420.96,420.15,420.46,6416.0,388.7614,388.7614,388.0134,388.2996,6416.0
2022-08-01 13:00:00,420.55,420.55,419.74,420.0,3403.0,388.3828,388.3828,387.6347,387.8748,3403.0
2022-08-01 13:05:00,419.87,420.6,419.7,420.23,4783.0,387.7548,388.4289,387.5978,388.0872,4783.0
2022-08-01 13:10:00,420.22,420.38,419.59,420.38,8124.0,388.078,388.2258,387.4962,388.2258,8124.0
2022-08-01 13:15:00,420.54,420.57,419.96,420.17,5843.0,388.3735,388.4012,387.8379,388.0318,5843.0
2022-08-01 13:20:00,420.2,420.22,419.46,419.7,6216.0,388.0595,388.078,387.3761,387.5978,6216.0
2022-08-01 13:25:00,419.74,420.02,419.5,419.54,5394.0,387.6347,387.8933,387.4131,387.45,5394.0
2022-08-01 13:30:00,419.66,419.66,418.76,418.81,3733.0,387.5608,387.5608,386.7297,386.7759,3733.0
2022-08-01 13:35:00,418.79,418.8,418.33,418.36,8735.0,386.7574,386.7666,386.3326,386.3603,8735.0
2022-08-01 13:40:00,418.38,419.14,418.37,418.87,3176.0,386.3787,387.0806,386.3695,386.8313,3176.0
2022-08-01 13:45:00,418.65,418.65,417.52,418.39,10596.0,386.6281,386.6281,385.5845,386.388,10596.0
2022-08-01 13:50:00,418.25,418.74,417.95,418.65,1734.0,386.2587,386.7112,385.9816,386.6281,1734.0
2022-08-01 13:55:00,418.66,419.12,418.33,418.99,3521.0,386.6373,387.0621,386.3326,386.9421,3521.0
2022-08-01 14:00:00,418.96,418.96,418.36,418.49,5203.0,386.9144,386.9144,386.3603,386.4803,5203.0
2022-08-01 14:05:00,418.36,418.36,417.9,417.97,4548.0,386.3603,386.3603,385.9355,386.0001,4548.0
2022-08-01 14:10:00,418.07,418.39,417.98,418.39,6394.0,386.0925,386.388,386.0093,386.388,6394.0
2022-08-01 14:15:00,418.58,418.74,418.33,418.46,2978.0,386.5634,386.7112,386.3326,386.4526,2978.0
2022-08-01 14:20:00,418.31,418.44,418.08,418.34,5239.0,386.3141,386.4342,386.1017,386.3418,5239.0
2022-08-01 14:25:00,418.33,418.91,418.13,418.63,6119.0,386.3326,386.8682,386.1479,386.6096,6119.0
2022-08-01 14:30:00,418.48,418.78,418.3,418.73,3419.0,386.4711,386.7482,386.3049,386.702,3419.0
2022-08-01 14:35:00,418.71,418.9,418.59,418.63,4922.0,386.6835,386.859,386.5727,386.6096,4922.0
2022-08-01 14:40:00,418.75,419.18,418.66,418.67,6061.0,386.7204,387.1176,386.6373,386.6466,6061.0
2022-08-01 14:45:00,418.47,419.5,418.3,419.12,12295.0,386.4619,387.4131,386.3049,387.0621,12295.0
2022-08-01 14:50:00,419.13,419.44,418.92,419.44,8493.0,387.0714,387.3577,386.8774,387.3577,8493.0
2022-08-01 14:55:00,419.44,420.51,419.37,419.76,11957.0,387.3577,388.3458,387.293,387.6532,11957.0
2022-08-01 15:00:00,419.63,419.63,419.09,419.43,8026.0,387.5331,387.5331,387.0344,387.3484,8026.0
2022-08-01 15:05:00,419.37,419.54,419.27,419.48,6831.0,387.293,387.45,387.2007,387.3946,6831.0
2022-08-01 15:10:00,419.54,419.63,419.04,419.56,8867.0,387.45,387.5331,386.9883,387.4685,8867.0
2022-08-01 15:15:00,419.61,419.76,419.16,419.5,7674.0,387.5147,387.6532,387.0991,387.4131,7674.0
2022-08-01 15:20:00,419.55,419.95,419.49,419.87,11965.0,387.4593,387.8287,387.4038,387.7548,11965.0
2022-08-01 15:25:00,419.77,419.88,419.24,419.32,7462.0,387.6624,387.764,387.173,387.2468,7462.0
2022-08-01 15:30:00,419.12,419.63,419.07,419.53,17818.0,387.0621,387.5331,387.016,387.4408,17818.0
2022-08-01 15:35:00,419.6,419.74,419.2,419.2,11995.0,387.5054,387.6347,387.136,387.136,11995.0
2022-08-01 15:40:00,419.25,419.56,418.86,418.86,15930.0,387.1822,387.4685,386.822,386.822,15930.0
2022-08-01 15:45:00,418.97,419.66,418.8,419.45,23324.0,386.9236,387.5608,386.7666,387.3669,23324.0
2022-08-01 15:50:00,419.65,420.16,419.61,419.77,32931.0,387.5516,388.0226,387.5147,387.6624,32931.0
2022-08-01 15:55:00,419.69,419.69,418.07,419.17,68083.0,387.5885,387.5885,386.0925,387.1083,68083.0
2022-08-02 09:30:00,425.01,425.01,420.37,421.36,53650.0,392.5016,392.5016,388.2165,389.1308,53650.0
2022-08-02 09:35:00,421.36,422.12,419.22,419.55,33028.0,389.1308,389.8327,387.1545,387.4593,33028.0
2022-08-02 09:40:00,419.52,422.42,419.1,421.75,15041.0,387.4315,390.1097,387.0437,389.491,15041.0
2022-08-02 09:45:00,421.74,422.84,421.16,422.53,15924.0,389.4817,390.4976,388.9461,390.2113,15924.0
2022-08-02 09:50:00,422.76,423.44,422.22,422.96,15562.0,390.4237,391.0517,389.925,390.6084,15562.0
2022-08-02 09:55:00,422.8,424.35,422.67,424.34,20396.0,390.4607,391.8921,390.3406,391.8829,20396.0
2022-08-02 10:00:00,424.41,427.2,424.16,427.08,48935.0,391.9475,394.5241,391.7166,394.4133,48935.0
2022-08-02 10:05:00,427.06,429.29,426.2,429.08,34766.0,394.3948,396.4543,393.6006,396.2603,34766.0
2022-08-02 10:10:00,429.03,429.34,426.68,426.98,29459.0,396.2141,396.5004,394.0439,394.3209,29459.0
2022-08-02 10:15:00,427.12,428.18,426.68,426.87,17498.0,394.4502,395.4292,394.0439,394.2194,17498.0
2022-08-02 10:20:00,427.02,427.25,425.51,425.75,14794.0,394.3579,394.5703,392.9634,393.185,14794.0
2022-08-02 10:25:00,425.66,425.96,425.38,425.68,6859.0,393.1019,393.379,392.8433,393.1204,6859.0
2022-08-02 10:30:00,425.77,427.81,425.77,427.71,12330.0,393.2035,395.0875,393.2035,394.9951,12330.0
2022-08-02 10:35:00,427.68,428.65,427.6,428.14,16186.0,394.9674,395.8632,394.8935,395.3922,16186.0
2022-08-02 10:40:00,428.22,429.24,427.8,428.99,12492.0,395.4661,396.4081,395.0782,396.1772,12492.0
2022-08-02 10:45:00,429.0,429.61,428.87,428.87,16680.0,396.1864,396.7498,396.0664,396.0664,16680.0
2022-08-02 10:50:00,428.45,428.49,427.06,428.16,24652.0,395.6785,395.7154,394.3948,395.4107,24652.0
2022-08-02 10:55:00,428.16,428.16,427.03,427.2,10399.0,395.4107,395.4107,394.3671,394.5241,10399.0
2022-08-02 11:00:00,427.0,427.04,425.68,426.1,21352.0,394.3394,394.3764,393.1204,393.5083,21352.0
2022-08-02 11:05:00,426.0,426.78,425.47,426.59,5973.0,393.4159,394.1362,392.9264,393.9608,5973.0
2022-08-02 11:10:00,426.61,426.61,425.92,426.15,6446.0,393.9792,393.9792,393.342,393.5544,6446.0
2022-08-02 11:15:00,426.39,427.1,426.36,427.04,7237.0,393.7761,394.4318,393.7484,394.3764,7237.0
2022-08-02 11:20:00,427.3,427.34,426.5,426.5,5674.0,394.6165,394.6534,393.8777,393.8777,5674.0
2022-08-02 11:25:00,426.48,427.7,426.48,427.67,9168.0,393.8592,394.9859,393.8592,394.9582,9168.0
2022-08-02 11:30:00,427.72,428.62,427.7,428.14,17195.0,395.0043,395.8355,394.9859,395.3922,17195.0
2022-08-02 11:35:00,428.22,429.58,428.17,429.56,15024.0,395.4661,396.7221,395.4199,396.7036,15024.0
2022-08-02 11:40:00,429.53,430.57,429.29,430.26,14251.0,396.6759,397.6364,396.4543,397.3501,14251.0
2022-08-02 11:45:00,430.29,430.52,429.67,430.52,13126.0,397.3778,397.5902,396.8052,397.5902,13126.0
2022-08-02 11:50:00,430.63,430.85,430.05,430.21,12464.0,397.6918,397.8949,397.1561,397.3039,12464.0
2022-08-02 11:55:00,430.13,431.32,430.13,430.9,11654.0,397.23,398.329,397.23,397.9411,11654.0
2022-08-02 12:00:00,430.65,430.9,429.85,429.85,8304.0,397.7102,397.9411,396.9714,396.9714,8304.0
2022-08-02 12:05:00,429.79,429.93,429.25,429.93,8332.0,396.916,397.0453,396.4173,397.0453,8332.0
2022-08-02 12:10:00,430.01,430.05,429.57,429.9,3618.0,397.1192,397.1561,396.7128,397.0176,3618.0
2022-08-02 12:15:00,429.9,430.05,428.9,429.15,6437.0,397.0176,397.1561,396.0941,396.325,6437.0
2022-08-02 12:20:00,429.28,429.81,429.01,429.19,5089.0,396.445,396.9345,396.1957,396.3619,5089.0
2022-08-02 12:25:00,429.15,429.44,428.23,429.43,12858.0,396.325,396.5928,395.4753,396.5835,12858.0
2022-08-02 12:30:00,429.47,429.89,429.03,429.7,9151.0,396.6205,397.0084,396.2141,396.8329,9151.0
2022-08-02 12:35:00,429.74,430.04,429.45,429.78,5790.0,396.8698,397.1469,396.602,396.9068,5790.0
2022-08-02 12:40:00,429.67,430.7,429.27,430.68,14173.0,396.8052,397.7564,396.4358,397.7379,14173.0
2022-08-02 12:45:00,430.7,431.37,430.55,431.23,17268.0,397.7564,398.3752,397.6179,398.2459,17268.0
2022-08-02 12:50:00,431.25,431.39,430.44,430.44,7698.0,398.2643,398.3936,397.5163,397.5163,7698.0
2022-08-02 12:55:00,430.44,431.07,430.26,431.0,9450.0,397.5163,398.0981,397.3501,398.0335,9450.0
2022-08-02 13:00:00,430.93,431.09,430.72,431.05,4423.0,397.9688,398.1166,397.7749,398.0796,4423.0
2022-08-02 13:05:00,431.02,431.02,430.27,430.27,3910.0,398.0519,398.0519,397.3593,397.3593,3910.0
2022-08-02 13:10:00,430.31,431.33,430.26,431.33,10252.0,397.3962,398.3382,397.3501,398.3382,10252.0
2022-08-02 13:15:00,431.44,431.88,430.67,430.74,26604.0,398.4398,398.8462,397.7287,397.7933,26604.0
2022-08-02 13:20:00,430.74,431.37,430.34,431.27,13702.0,397.7933,398.3752,397.4239,398.2828,13702.0
2022-08-02 13:25:00,431.27,431.39,431.05,431.39,6358.0,398.2828,398.3936,398.0796,398.3936,6358.0
2022-08-02 13:30:00,431.31,431.31,430.65,430.66,6737.0,398.3197,398.3197,397.7102,397.7195,6737.0
2022-08-02 13:35:00,430.55,430.83,430.19,430.53,13503.0,397.6179,397.8765,397.2854,397.5994,13503.0
2022-08-02 13:40:00,431.12,431.82,430.71,431.68,9107.0,398.1443,398.7907,397.7656,398.6614,9107.0
2022-08-02 13:45:00,431.68,431.91,431.22,431.28,13624.0,398.6614,398.8739,398.2366,398.292,13624.0
2022-08-02 13:50:00,431.19,431.86,430.71,431.86,12881.0,398.2089,398.8277,397.7656,398.8277,12881.0
2022-08-02 13:55:00,431.69,431.81,430.85,431.7,13748.0,398.6707,398.7815,397.8949,398.6799,13748.0
2022-08-02 14:00:00,431.71,432.23,431.59,431.7,13896.0,398.6892,399.1694,398.5783,398.6799,13896.0
2022-08-02 14:05:00,431.6,432.77,431.56,432.46,18939.0,398.5876,399.6681,398.5506,399.3818,18939.0
2022-08-02 14:10:00,432.47,432.64,431.56,432.58,12552.0,399.391,399.548,398.5506,399.4926,12552.0
2022-08-02 14:15:00,432.53,432.68,431.86,431.99,16120.0,399.4464,399.585,398.8277,398.9477,16120.0
2022-08-02 14:20:00,432.06,432.83,431.89,432.83,8706.0,399.0124,399.7235,398.8554,399.7235,8706.0
2022-08-02 14:25:00,432.84,432.84,432.4,432.69,5761.0,399.7327,399.7327,399.3264,399.5942,5761.0
2022-08-02 14:30:00,432.61,432.7,431.94,432.26,6939.0,399.5203,399.6034,398.9016,399.1971,6939.0
2022-08-02 14:35:00,432.19,432.19,431.05,431.62,8740.0,399.1324,399.1324,398.0796,398.606,8740.0
2022-08-02 14:40:00,431.63,431.7,431.23,431.42,6000.0,398.6153,398.6799,398.2459,398.4213,6000.0
2022-08-02 14:45:00,431.39,431.39,430.74,431.32,13220.0,398.3936,398.3936,397.7933,398.329,13220.0
2022-08-02 14:50:00,431.32,431.42,430.46,430.56,23005.0,398.329,398.4213,397.5348,397.6271,23005.0
2022-08-02 14:55:00,430.49,430.75,430.11,430.75,16391.0,397.5625,397.8026,397.2115,397.8026,16391.0
2022-08-02 15:00:00,430.75,431.64,430.46,431.61,15798.0,397.8026,398.6245,397.5348,398.5968,15798.0
2022-08-02 15:05:00,431.62,431.66,430.61,430.89,21227.0,398.606,398.643,397.6733,397.9319,21227.0
2022-08-02 15:10:00,430.86,431.13,430.44,430.75,12929.0,397.9042,398.1535,397.5163,397.8026,12929.0
2022-08-02 15:15:00,430.75,431.13,430.57,430.84,14427.0,397.8026,398.1535,397.6364,397.8857,14427.0
2022-08-02 15:20:00,430.67,431.05,430.14,430.46,19268.0,397.7287,398.0796,397.2392,397.5348,19268.0
2022-08-02 15:25:00,430.39,431.07,430.03,430.93,18004.0,397.4701,398.0981,397.1377,397.9688,18004.0
2022-08-02 15:30:00,430.9,431.12,430.46,430.55,17999.0,397.9411,398.1443,397.5348,397.6179,17999.0
2022-08-02 15:35:00,430.58,431.3,430.35,431.3,21398.0,397.6456,398.3105,397.4332,398.3105,21398.0
2022-08-02 15:40:00,431.32,431.59,430.72,431.57,23034.0,398.329,398.5783,397.7749,398.5599,23034.0
2022-08-02 15:45:00,431.52,431.56,431.11,431.25,24844.0,398.5137,398.5506,398.135,398.2643,24844.0
2022-08-02 15:50:00,431.18,431.33,429.5,429.5,59513.0,398.1997,398.3382,396.6482,396.6482,59513.0
2022-08-02 15:55:00,429.5,429.5,427.96,428.78,125369.0,396.6482,396.6482,395.226,395.9833,125369.0
2022-08-03 09:30:00,427.27,427.6,422.7,423.5,49963.0,394.5888,394.8935,390.3683,391.1071,49963.0
2022-08-03 09:35:00,423.94,425.49,423.44,424.28,17870.0,391.5135,392.9449,391.0517,391.8275,17870.0
2022-08-03 09:40:00,424.72,424.87,420.62,421.66,45472.0,392.2338,392.3723,388.4474,389.4079,45472.0
2022-08-03 09:45:00,422.33,422.93,421.5,422.16,19264.0,390.0266,390.5807,389.2601,389.8696,19264.0
2022-08-03 09:50:00,422.14,422.5,421.56,421.58,16355.0,389.8511,390.1836,389.3155,389.334,16355.0
2022-08-03 09:55:00,421.56,421.9,420.5,420.63,24041.0,389.3155,389.6295,388.3366,388.4566,24041.0
2022-08-03 10:00:00,420.48,421.07,419.64,420.94,13749.0,388.3181,388.863,387.5424,388.7429,13749.0
2022-08-03 10:05:00,421.25,422.67,420.82,422.51,12723.0,389.0292,390.3406,388.6321,390.1928,12723.0
2022-08-03 10:10:00,422.73,423.3,422.45,423.3,7317.0,390.396,390.9224,390.1374,390.9224,7317.0
2022-08-03 10:15:00,423.28,423.43,422.2,422.23,6559.0,390.904,391.0425,389.9066,389.9343,6559.0
2022-08-03 10:20:00,422.2,422.87,421.89,422.29,6001.0,389.9066,390.5253,389.6203,389.9897,6001.0
2022-08-03 10:25:00,422.28,423.79,422.15,423.31,13434.0,389.9804,391.3749,389.8604,390.9317,13434.0
2022-08-03 10:30:00,423.44,423.59,423.11,423.14,14586.0,391.0517,391.1902,390.747,390.7747,14586.0
2022-08-03 10:35:00,423.09,423.45,422.57,422.73,9124.0,390.7285,391.0609,390.2483,390.396,9124.0
2022-08-03 10:40:00,422.72,423.44,422.72,423.44,4941.0,390.3868,391.0517,390.3868,391.0517,4941.0
2022-08-03 10:45:00,423.97,424.59,423.81,424.49,5633.0,391.5412,392.1138,391.3934,392.0214,5633.0
2022-08-03 10:50:00,424.73,425.21,424.38,424.38,9466.0,392.243,392.6863,391.9198,391.9198,9466.0
2022-08-03 10:55:00,424.53,425.21,424.53,424.89,5718.0,392.0583,392.6863,392.0583,392.3908,5718.0
2022-08-03 11:00:00,424.83,425.6,424.83,425.0,5175.0,392.3354,393.0465,392.3354,392.4924,5175.0
2022-08-03 11:05:00,425.03,425.9,424.85,425.13,4730.0,392.5201,393.3236,392.3539,392.6124,4730.0
2022-08-03 11:10:00,425.31,425.96,425.13,425.63,5761.0,392.7787,393.379,392.6124,393.0742,5761.0
2022-08-03 11:15:00,425.57,425.8,425.0,425.01,3160.0,393.0188,393.2312,392.4924,392.5016,3160.0
2022-08-03 11:20:00,424.9,425.35,424.85,424.93,5985.0,392.4,392.8156,392.3539,392.4277,5985.0
2022-08-03 11:25:00,424.86,425.36,424.67,424.85,1853.0,392.3631,392.8249,392.1876,392.3539,1853.0
2022-08-03 11:30:00,424.88,426.17,424.71,425.86,4815.0,392.3816,393.5729,392.2246,393.2866,4815.0
2022-08-03 11:35:00,425.83,426.0,425.55,425.84,3200.0,393.2589,393.4159,393.0003,393.2681,3200.0
2022-08-03 11:40:00,426.05,426.87,426.0,426.75,8581.0,393.4621,394.2194,393.4159,394.1085,8581.0
2022-08-03 11:45:00,426.75,427.3,426.36,427.0,8285.0,394.1085,394.6165,393.7484,394.3394,8285.0
2022-08-03 11:50:00,427.03,427.49,426.93,427.34,9541.0,394.3671,394.7919,394.2748,394.6534,9541.0
2022-08-03 11:55:00,427.48,427.49,426.83,427.24,11456.0,394.7827,394.7919,394.1824,394.5611,11456.0
2022-08-03 12:00:00,427.19,427.54,427.08,427.36,3682.0,394.5149,394.8381,394.4133,394.6719,3682.0
2022-08-03 12:05:00,427.33,428.04,427.13,427.96,5265.0,394.6442,395.2999,394.4595,395.226,5265.0
2022-08-03 12:10:00,428.11,428.28,427.74,428.09,11904.0,395.3645,395.5215,395.0228,395.346,11904.0
2022-08-03 12:15:00,427.95,427.95,427.43,427.63,3522.0,395.2168,395.2168,394.7365,394.9212,3522.0
2022-08-03 12:20:00,427.75,429.24,427.75,429.05,7140.0,395.032,396.4081,395.032,396.2326,7140.0
2022-08-03 12:25:00,428.94,429.25,428.85,428.85,1408.0,396.131,396.4173,396.0479,396.0479,1408.0
2022-08-03 12:30:00,428.85,428.92,428.22,428.92,4602.0,396.0479,396.1126,395.4661,396.1126,4602.0
2022-08-03 12:35:00,428.78,428.96,428.72,428.94,2700.0,395.9833,396.1495,395.9279,396.131,2700.0
2022-08-03 12:40:00,429.02,429.05,428.76,428.76,1334.0,396.2049,396.2326,395.9648,395.9648,1334.0
2022-08-03 12:45:00,428.71,428.71,428.17,428.45,4900.0,395.9186,395.9186,395.4199,395.6785,4900.0
2022-08-03 12:50:00,428.56,428.85,428.43,428.77,3863.0,395.7801,396.0479,395.66,395.974,3863.0
2022-08-03 12:55:00,428.7,428.82,428.53,428.66,2009.0,395.9094,396.0202,395.7524,395.8724,2009.0
2022-08-03 13:00:00,428.71,428.89,428.0,428.88,8403.0,395.9186,396.0849,395.2629,396.0756,8403.0
2022-08-03 13:05:00,428.99,428.99,428.19,428.21,4051.0,396.1772,396.1772,395.4384,395.4569,4051.0
2022-08-03 13:10:00,428.24,428.55,428.13,428.55,3400.0,395.4846,395.7709,395.383,395.7709,3400.0
2022-08-03 13:15:00,428.54,428.61,428.28,428.28,2500.0,395.7616,395.8263,395.5215,395.5215,2500.0
2022-08-03 13:20:00,428.09,428.64,428.09,428.22,4922.0,395.346,395.854,395.346,395.4661,4922.0
2022-08-03 13:25:00,428.07,428.72,428.07,428.69,3003.0,395.3276,395.9279,395.3276,395.9001,3003.0
2022-08-03 13:30:00,428.79,428.87,428.62,428.68,3566.0,395.9925,396.0664,395.8355,395.8909,3566.0
2022-08-03 13:35:00,428.57,428.76,428.13,428.76,2462.0,395.7893,395.9648,395.383,395.9648,2462.0
2022-08-03 13:40:00,428.67,428.84,428.53,428.69,3475.0,395.8817,396.0387,395.7524,395.9001,3475.0
2022-08-03 13:45:00,428.62,429.35,428.61,429.35,2970.0,395.8355,396.5097,395.8263,396.5097,2970.0
2022-08-03 13:50:00,429.35,430.25,429.28,430.12,7997.0,396.5097,397.3408,396.445,397.2208,7997.0
2022-08-03 13:55:00,430.07,430.07,429.53,429.66,3215.0,397.1746,397.1746,396.6759,396.796,3215.0
2022-08-03 14:00:00,429.52,429.62,429.21,429.47,5303.0,396.6667,396.759,396.3804,396.6205,5303.0
2022-08-03 14:05:00,429.41,429.55,429.28,429.36,1900.0,396.5651,396.6944,396.445,396.5189,1900.0
2022-08-03 14:10:00,429.35,429.46,429.1,429.1,8991.0,396.5097,396.6113,396.2788,396.2788,8991.0
2022-08-03 14:15:00,429.12,429.55,429.12,429.36,5428.0,396.2973,396.6944,396.2973,396.5189,5428.0
2022-08-03 14:20:00,429.49,429.8,429.41,429.8,8973.0,396.639,396.9252,396.5651,396.9252,8973.0
2022-08-03 14:25:00,429.83,430.47,429.73,430.47,4879.0,396.953,397.544,396.8606,397.544,4879.0
2022-08-03 14:30:00,430.55,430.67,429.66,429.67,4204.0,397.6179,397.7287,396.796,396.8052,4204.0
2022-08-03 14:35:00,429.77,430.4,429.7,430.32,6228.0,396.8975,397.4794,396.8329,397.4055,6228.0
2022-08-03 14:40:00,430.21,430.26,429.61,430.03,7141.0,397.3039,397.3501,396.7498,397.1377,7141.0
2022-08-03 14:45:00,430.03,430.35,429.7,430.35,4697.0,397.1377,397.4332,396.8329,397.4332,4697.0
2022-08-03 14:50:00,430.36,430.62,430.35,430.62,2000.0,397.4424,397.6825,397.4332,397.6825,2000.0
2022-08-03 14:55:00,430.67,430.81,430.31,430.4,8121.0,397.7287,397.858,397.3962,397.4794,8121.0
2022-08-03 15:00:00,430.53,430.9,430.33,430.86,5599.0,397.5994,397.9411,397.4147,397.9042,5599.0
2022-08-03 15:05:00,430.87,431.17,430.72,430.79,4088.0,397.9134,398.1905,397.7749,397.8395,4088.0
2022-08-03 15:10:00,430.69,431.31,430.64,430.91,5104.0,397.7472,398.3197,397.701,397.9503,5104.0
2022-08-03 15:15:00,430.95,431.14,430.62,431.11,3322.0,397.9873,398.1628,397.6825,398.135,3322.0
2022-08-03 15:20:00,431.18,431.5,431.05,431.5,5540.0,398.1997,398.4952,398.0796,398.4952,5540.0
2022-08-03 15:25:00,431.53,431.53,431.12,431.39,5936.0,398.5229,398.5229,398.1443,398.3936,5936.0
2022-08-03 15:30:00,431.49,431.59,431.19,431.48,7754.0,398.486,398.5783,398.2089,398.4767,7754.0
2022-08-03 15:35:00,431.45,431.76,431.45,431.55,6789.0,398.449,398.7353,398.449,398.5414,6789.0
2022-08-03 15:40:00,431.49,431.49,430.96,431.38,8347.0,398.486,398.486,397.9965,398.3844,8347.0
2022-08-03 15:45:00,431.29,431.38,430.89,431.31,10049.0,398.3013,398.3844,397.9319,398.3197,10049.0
2022-08-03 15:50:00,431.46,431.46,430.82,430.97,24204.0,398.4583,398.4583,397.8672,398.0058,24204.0
2022-08-03 15:55:00,430.9,430.9,429.21,429.31,55993.0,397.9411,397.9411,396.3804,396.4727,55993.0
2022-08-04 09:30:00,430.71,433.0,429.76,429.96,27400.0,397.7656,399.8805,396.8883,397.073,27400.0
2022-08-04 09:35:00,429.35,430.51,428.02,428.75,8108.0,396.5097,397.5809,395.2814,395.9556,8108.0
2022-08-04 09:40:00,428.06,428.71,426.89,428.52,7051.0,395.3183,395.9186,394.2378,395.7432,7051.0
2022-08-04 09:45:00,428.66,430.92,427.74,430.48,11232.0,395.8724,397.9596,395.0228,397.5532,11232.0
2022-08-04 09:50:00,430.47,430.47,428.93,430.39,10235.0,397.544,397.544,396.1218,397.4701,10235.0
2022-08-04 09:55:00,430.66,430.66,429.63,430.03,6331.0,397.7195,397.7195,396.7683,397.1377,6331.0
2022-08-04 10:00:00,430.04,431.0,429.79,431.0,10322.0,397.1469,398.0335,396.916,398.0335,10322.0
2022-08-04 10:05:00,431.16,432.56,431.16,432.56,2708.0,398.1812,399.4741,398.1812,399.4741,2708.0
2022-08-04 10:10:00,432.05,432.33,431.82,431.86,5176.0,399.0031,399.2617,398.7907,398.8277,5176.0
2022-08-04 10:15:00,431.62,431.97,431.34,431.96,2745.0,398.606,398.9293,398.3475,398.92,2745.0
2022-08-04 10:20:00,431.84,431.87,431.27,431.63,3581.0,398.8092,398.8369,398.2828,398.6153,3581.0
2022-08-04 10:25:00,432.0,433.36,432.0,433.15,5763.0,398.957,400.2129,398.957,400.019,5763.0
2022-08-04 10:30:00,433.29,433.8,432.86,433.74,5774.0,400.1483,400.6193,399.7512,400.5639,5774.0
2022-08-04 10:35:00,433.77,434.66,433.62,434.28,6107.0,400.5916,401.4135,400.4531,401.0626,6107.0
2022-08-04 10:40:00,434.0,434.5,433.42,433.43,5996.0,400.804,401.2658,400.2684,400.2776,5996.0
2022-08-04 10:45:00,433.57,433.75,433.0,433.06,10682.0,400.4069,400.5731,399.8805,399.9359,10682.0
2022-08-04 10:50:00,433.03,433.31,432.68,433.19,7686.0,399.9082,400.1668,399.585,400.056,7686.0
2022-08-04 10:55:00,433.16,433.43,432.56,432.56,3458.0,400.0282,400.2776,399.4741,399.4741,3458.0
2022-08-04 11:00:00,432.74,433.05,432.37,432.37,4699.0,399.6404,399.9267,399.2987,399.2987,4699.0
2022-08-04 11:05:00,432.17,432.45,432.0,432.17,6872.0,399.114,399.3726,398.957,399.114,6872.0
2022-08-04 11:10:00,432.17,432.24,432.08,432.24,2078.0,399.114,399.1786,399.0309,399.1786,2078.0
2022-08-04 11:15:00,432.05,432.12,431.53,432.06,3847.0,399.0031,399.0678,398.5229,399.0124,3847.0
2022-08-04 11:20:00,431.94,432.7,431.94,432.4,3500.0,398.9016,399.6034,398.9016,399.3264,3500.0
2022-08-04 11:25:00,432.33,432.47,431.5,431.93,5160.0,399.2617,399.391,398.4952,398.8923,5160.0
2022-08-04 11:30:00,432.0,433.73,432.0,433.53,10902.0,398.957,400.5546,398.957,400.3699,10902.0
2022-08-04 11:35:00,433.41,433.42,432.76,432.77,5795.0,400.2591,400.2684,399.6588,399.6681,5795.0
2022-08-04 11:40:00,432.46,432.55,431.65,431.69,5375.0,399.3818,399.4649,398.6337,398.6707,5375.0
2022-08-04 11:45:00,431.73,432.46,431.73,432.46,3755.0,398.7076,399.3818,398.7076,399.3818,3755.0
2022-08-04 11:50:00,432.41,432.67,431.96,432.67,15780.0,399.3356,399.5757,398.92,399.5757,15780.0
2022-08-04 11:55:00,432.64,433.25,432.45,433.25,2602.0,399.548,400.1114,399.3726,400.1114,2602.0
2022-08-04 12:00:00,433.2,433.47,433.13,433.14,2954.0,400.0652,400.3145,400.0005,400.0098,2954.0
2022-08-04 12:05:00,433.13,433.13,432.57,432.58,4060.0,400.0005,400.0005,399.4834,399.4926,4060.0
2022-08-04 12:10:00,432.8,432.92,432.19,432.19,5685.0,399.6958,399.8066,399.1324,399.1324,5685.0
2022-08-04 12:15:00,432.06,432.13,431.65,432.0,2958.0,399.0124,399.077,398.6337,398.957,2958.0
2022-08-04 12:20:00,431.9,432.47,431.77,432.04,5035.0,398.8646,399.391,398.7446,398.9939,5035.0
2022-08-04 12:25:00,432.07,432.09,431.73,431.89,3060.0,399.0216,399.0401,398.7076,398.8554,3060.0
2022-08-04 12:30:00,431.74,432.22,431.73,432.18,2854.0,398.7169,399.1601,398.7076,399.1232,2854.0
2022-08-04 12:35:00,432.18,432.27,431.69,431.92,14788.0,399.1232,399.2063,398.6707,398.8831,14788.0
2022-08-04 12:40:00,432.0,432.53,432.0,432.38,3584.0,398.957,399.4464,398.957,399.3079,3584.0
2022-08-04 12:45:00,432.51,432.67,431.8,431.95,2425.0,399.428,399.5757,398.7723,398.9108,2425.0
2022-08-04 12:50:00,431.8,431.87,431.38,431.81,2665.0,398.7723,398.8369,398.3844,398.7815,2665.0
2022-08-04 12:55:00,431.66,431.88,431.57,431.57,3410.0,398.643,398.8462,398.5599,398.5599,3410.0
2022-08-04 13:00:00,431.5,431.51,431.1,431.1,2125.0,398.4952,398.5045,398.1258,398.1258,2125.0
2022-08-04 13:05:00,431.17,431.84,431.16,431.56,8305.0,398.1905,398.8092,398.1812,398.5506,8305.0
2022-08-04 13:10:00,431.49,432.36,431.49,431.85,3896.0,398.486,399.2894,398.486,398.8184,3896.0
2022-08-04 13:15:00,431.88,432.28,431.72,432.28,2847.0,398.8462,399.2156,398.6984,399.2156,2847.0
2022-08-04 13:20:00,432.1,432.21,431.54,431.63,3050.0,399.0493,399.1509,398.5322,398.6153,3050.0
2022-08-04 13:25:00,431.72,431.78,431.5,431.7,6016.0,398.6984,398.7538,398.4952,398.6799,6016.0
2022-08-04 13:30:00,431.61,432.32,431.36,432.25,3706.0,398.5968,399.2525,398.3659,399.1879,3706.0
2022-08-04 13:35:00,432.36,432.59,432.27,432.48,4099.0,399.2894,399.5018,399.2063,399.4003,4099.0
2022-08-04 13:40:00,432.56,432.63,432.31,432.52,2349.0,399.4741,399.5388,399.2433,399.4372,2349.0
2022-08-04 13:45:00,432.49,432.49,431.83,431.95,5928.0,399.4095,399.4095,398.8,398.9108,5928.0
2022-08-04 13:50:00,431.83,431.87,431.59,431.81,11318.0,398.8,398.8369,398.5783,398.7815,11318.0
2022-08-04 13:55:00,431.78,432.27,431.77,432.0,17338.0,398.7538,399.2063,398.7446,398.957,17338.0
2022-08-04 14:00:00,431.92,431.93,431.48,431.69,21136.0,398.8831,398.8923,398.4767,398.6707,21136.0
2022-08-04 14:05:00,431.76,431.79,431.44,431.45,6397.0,398.7353,398.763,398.4398,398.449,6397.0
2022-08-04 14:10:00,431.38,431.59,431.0,431.0,5893.0,398.3844,398.5783,398.0335,398.0335,5893.0
2022-08-04 14:15:00,431.08,431.36,430.79,430.86,15509.0,398.1073,398.3659,397.8395,397.9042,15509.0
2022-08-04 14:20:00,430.9,431.0,430.76,430.88,6000.0,397.9411,398.0335,397.8118,397.9226,6000.0
2022-08-04 14:25:00,430.97,431.04,430.47,430.51,6535.0,398.0058,398.0704,397.544,397.5809,6535.0
2022-08-04 14:30:00,430.56,430.63,430.41,430.48,3165.0,397.6271,397.6918,397.4886,397.5532,3165.0
2022-08-04 14:35:00,430.46,431.17,430.35,431.0,6074.0,397.5348,398.1905,397.4332,398.0335,6074.0
2022-08-04 14:40:00,430.84,431.01,430.52,430.52,5400.0,397.8857,398.0427,397.5902,397.5902,5400.0
2022-08-04 14:45:00,430.52,430.52,430.08,430.17,5476.0,397.5902,397.5902,397.1838,397.2669,5476.0
2022-08-04 14:50:00,430.29,430.33,429.51,429.69,6802.0,397.3778,397.4147,396.6574,396.8237,6802.0
2022-08-04 14:55:00,429.57,429.57,429.01,429.25,8040.0,396.7128,396.7128,396.1957,396.4173,8040.0
2022-08-04 15:00:00,429.3,429.44,428.95,429.07,5759.0,396.4635,396.5928,396.1403,396.2511,5759.0
2022-08-04 15:05:00,429.09,429.95,429.01,429.86,4255.0,396.2696,397.0638,396.1957,396.9807,4255.0
2022-08-04 15:10:00,429.94,430.51,429.94,430.26,4863.0,397.0545,397.5809,397.0545,397.3501,4863.0
2022-08-04 15:15:00,430.3,430.4,430.03,430.21,3119.0,397.387,397.4794,397.1377,397.3039,3119.0
2022-08-04 15:20:00,430.23,430.23,429.77,429.84,5451.0,397.3224,397.3224,396.8975,396.9622,5451.0
2022-08-04 15:25:00,429.87,429.99,429.72,429.95,6954.0,396.9899,397.1007,396.8514,397.0638,6954.0
2022-08-04 15:30:00,429.85,429.91,428.96,429.04,7009.0,396.9714,397.0268,396.1495,396.2234,7009.0
2022-08-04 15:35:00,428.99,429.31,428.74,429.15,10254.0,396.1772,396.4727,395.9463,396.325,10254.0
2022-08-04 15:40:00,429.17,429.17,428.11,428.25,9060.0,396.3434,396.3434,395.3645,395.4938,9060.0
2022-08-04 15:45:00,428.16,428.53,428.06,428.48,13928.0,395.4107,395.7524,395.3183,395.7062,13928.0
2022-08-04 15:50:00,428.54,428.59,427.83,428.1,12813.0,395.7616,395.8078,395.1059,395.3553,12813.0
2022-08-04 15:55:00,427.99,428.23,427.23,428.12,48640.0,395.2537,395.4753,394.5518,395.3737,48640.0
2022-08-05 09:30:00,425.26,427.85,424.19,425.11,18803.0,392.7325,395.1244,391.7443,392.594,18803.0
2022-08-05 09:35:00,425.08,426.19,425.01,425.91,5357.0,392.5663,393.5914,392.5016,393.3328,5357.0
2022-08-05 09:40:00,426.41,426.89,425.73,425.93,3829.0,393.7945,394.2378,393.1666,393.3513,3829.0
2022-08-05 09:45:00,425.69,426.98,425.16,425.5,4488.0,393.1296,394.3209,392.6402,392.9541,4488.0
2022-08-05 09:50:00,425.44,426.54,425.44,426.2,2425.0,392.8987,393.9146,392.8987,393.6006,2425.0
2022-08-05 09:55:00,426.28,426.45,425.57,425.82,3209.0,393.6745,393.8315,393.0188,393.2497,3209.0
2022-08-05 10:00:00,426.02,426.02,425.02,425.28,3815.0,393.4344,393.4344,392.5109,392.751,3815.0
2022-08-05 10:05:00,425.16,425.55,424.34,424.34,3824.0,392.6402,393.0003,391.8829,391.8829,3824.0
2022-08-05 10:10:00,424.29,424.59,423.29,423.29,4024.0,391.8367,392.1138,390.9132,390.9132,4024.0
2022-08-05 10:15:00,423.45,423.77,422.71,423.15,6480.0,391.0609,391.3565,390.3776,390.7839,6480.0
2022-08-05 10:20:00,423.02,423.21,421.7,421.71,7605.0,390.6638,390.8393,389.4448,389.454,7605.0
2022-08-05 10:25:00,421.81,422.41,421.69,422.26,5018.0,389.5464,390.1005,389.4356,389.962,5018.0
2022-08-05 10:30:00,422.43,422.43,421.95,422.41,6579.0,390.119,390.119,389.6757,390.1005,6579.0
2022-08-05 10:35:00,422.43,422.56,422.02,422.46,4376.0,390.119,390.239,389.7403,390.1467,4376.0
2022-08-05 10:40:00,422.62,422.92,422.0,422.13,5484.0,390.2944,390.5715,389.7219,389.8419,5484.0
2022-08-05 10:45:00,422.28,422.86,422.17,422.69,3753.0,389.9804,390.5161,389.8789,390.3591,3753.0
2022-08-05 10:50:00,422.88,423.24,422.63,422.63,3740.0,390.5345,390.867,390.3037,390.3037,3740.0
2022-08-05 10:55:00,422.66,423.41,422.52,423.12,2702.0,390.3314,391.024,390.2021,390.7562,2702.0
2022-08-05 11:00:00,423.27,423.3,422.5,423.14,7400.0,390.8947,390.9224,390.1836,390.7747,7400.0
2022-08-05 11:05:00,423.13,423.13,422.57,422.72,5530.0,390.7654,390.7654,390.2483,390.3868,5530.0
2022-08-05 11:10:00,422.66,422.82,422.07,422.58,5290.0,390.3314,390.4791,389.7865,390.2575,5290.0
2022-08-05 11:15:00,422.59,422.98,422.0,422.98,4940.0,390.2667,390.6269,389.7219,390.6269,4940.0
2022-08-05 11:20:00,423.06,423.06,422.1,422.39,6928.0,390.7008,390.7008,389.8142,390.082,6928.0
2022-08-05 11:25:00,422.58,422.58,421.21,421.25,6341.0,390.2575,390.2575,388.9923,389.0292,6341.0
2022-08-05 11:30:00,421.06,421.67,420.72,421.18,4916.0,388.8538,389.4171,388.5398,388.9646,4916.0
2022-08-05 11:35:00,421.06,421.2,420.5,420.95,4974.0,388.8538,388.983,388.3366,388.7522,4974.0
2022-08-05 11:40:00,420.83,421.09,420.58,421.01,2818.0,388.6413,388.8815,388.4105,388.8076,2818.0
2022-08-05 11:45:00,420.9,420.93,419.71,419.93,7730.0,388.706,388.7337,387.607,387.8102,7730.0
2022-08-05 11:50:00,419.72,420.12,419.53,420.03,8687.0,387.6163,387.9857,387.4408,387.9025,8687.0
2022-08-05 11:55:00,419.94,420.2,419.81,419.81,3300.0,387.8194,388.0595,387.6994,387.6994,3300.0
2022-08-05 12:00:00,419.85,420.47,419.78,420.47,2321.0,387.7363,388.3089,387.6717,388.3089,2321.0
2022-08-05 12:05:00,420.65,420.85,420.55,420.72,2601.0,388.4751,388.6598,388.3828,388.5398,2601.0
2022-08-05 12:10:00,420.73,421.2,420.6,420.85,2968.0,388.549,388.983,388.4289,388.6598,2968.0
2022-08-05 12:15:00,420.94,421.04,420.64,420.81,4738.0,388.7429,388.8353,388.4659,388.6229,4738.0
2022-08-05 12:20:00,420.79,420.96,420.19,420.31,6230.0,388.6044,388.7614,388.0503,388.1611,6230.0
2022-08-05 12:25:00,420.41,420.97,420.26,420.97,2771.0,388.2535,388.7706,388.1149,388.7706,2771.0
2022-08-05 12:30:00,421.07,421.66,421.0,421.53,2700.0,388.863,389.4079,388.7983,389.2878,2700.0
2022-08-05 12:35:00,421.61,422.43,421.34,422.29,2895.0,389.3617,390.119,389.1123,389.9897,2895.0
2022-08-05 12:40:00,422.03,422.4,422.01,422.4,3243.0,389.7496,390.0913,389.7311,390.0913,3243.0
2022-08-05 12:45:00,422.5,423.34,422.49,423.34,3781.0,390.1836,390.9594,390.1744,390.9594,3781.0
2022-08-05 12:50:00,423.49,423.82,423.38,423.69,1503.0,391.0979,391.4026,390.9963,391.2826,1503.0
2022-08-05 12:55:00,423.85,423.89,423.05,423.05,4701.0,391.4304,391.4673,390.6915,390.6915,4701.0
2022-08-05 13:00:00,423.04,423.14,422.61,422.66,9812.0,390.6823,390.7747,390.2852,390.3314,9812.0
2022-08-05 13:05:00,422.63,423.31,422.57,423.19,6592.0,390.3037,390.9317,390.2483,390.8208,6592.0
2022-08-05 13:10:00,423.17,423.17,422.71,422.92,3480.0,390.8024,390.8024,390.3776,390.5715,3480.0
2022-08-05 13:15:00,422.98,423.17,422.94,423.06,1425.0,390.6269,390.8024,390.59,390.7008,1425.0
2022-08-05 13:20:00,423.09,423.29,422.79,422.98,7983.0,390.7285,390.9132,390.4514,390.6269,7983.0
2022-08-05 13:25:00,423.06,423.21,422.86,422.91,4060.0,390.7008,390.8393,390.5161,390.5623,4060.0
2022-08-05 13:30:00,422.99,423.33,422.79,423.32,3113.0,390.6361,390.9501,390.4514,390.9409,3113.0
2022-08-05 13:35:00,423.49,423.86,423.48,423.69,1909.0,391.0979,391.4396,391.0887,391.2826,1909.0
2022-08-05 13:40:00,423.79,424.0,423.72,423.85,2500.0,391.3749,391.5689,391.3103,391.4304,2500.0
2022-08-05 13:45:00,423.93,423.99,423.67,423.83,2345.0,391.5042,391.5596,391.2641,391.4119,2345.0
2022-08-05 13:50:00,423.75,423.86,423.58,423.59,2909.0,391.338,391.4396,391.181,391.1902,2909.0
2022-08-05 13:55:00,423.76,423.77,422.71,423.34,4582.0,391.3472,391.3565,390.3776,390.9594,4582.0
2022-08-05 14:00:00,423.27,423.67,423.16,423.66,1967.0,390.8947,391.2641,390.7931,391.2549,1967.0
2022-08-05 14:05:00,423.48,423.78,423.48,423.6,1643.0,391.0887,391.3657,391.0887,391.1995,1643.0
2022-08-05 14:10:00,423.6,423.71,423.44,423.59,3100.0,391.1995,391.3011,391.0517,391.1902,3100.0
2022-08-05 14:15:00,423.54,423.96,423.49,423.96,2451.0,391.1441,391.5319,391.0979,391.5319,2451.0
2022-08-05 14:20:00,423.92,424.3,423.83,424.27,6494.0,391.495,391.8459,391.4119,391.8182,6494.0
2022-08-05 14:25:00,424.28,424.33,423.59,423.74,4050.0,391.8275,391.8736,391.1902,391.3288,4050.0
2022-08-05 14:30:00,423.79,424.05,423.58,423.95,5045.0,391.3749,391.6151,391.181,391.5227,5045.0
2022-08-05 14:35:00,423.99,424.25,423.9,424.11,3629.0,391.5596,391.7998,391.4765,391.6705,3629.0
2022-08-05 14:40:00,424.1,424.1,423.77,423.98,3100.0,391.6612,391.6612,391.3565,391.5504,3100.0
2022-08-05 14:45:00,424.1,424.33,423.75,424.33,2787.0,391.6612,391.8736,391.338,391.8736,2787.0
2022-08-05 14:50:00,424.29,424.46,424.09,424.46,3036.0,391.8367,391.9937,391.652,391.9937,3036.0
2022-08-05 14:55:00,424.26,424.26,423.82,424.2,3802.0,391.809,391.809,391.4026,391.7536,3802.0
2022-08-05 15:00:00,424.17,424.32,424.17,424.21,2360.0,391.7259,391.8644,391.7259,391.7628,2360.0
2022-08-05 15:05:00,424.28,424.35,423.94,424.04,2634.0,391.8275,391.8921,391.5135,391.6058,2634.0
2022-08-05 15:10:00,424.13,424.21,423.57,423.57,6491.0,391.6889,391.7628,391.1718,391.1718,6491.0
2022-08-05 15:15:00,423.5,423.79,423.5,423.56,3964.0,391.1071,391.3749,391.1071,391.1625,3964.0
2022-08-05 15:20:00,423.64,423.78,423.17,423.47,5839.0,391.2364,391.3657,390.8024,391.0794,5839.0
2022-08-05 15:25:00,423.42,424.01,423.35,424.01,6281.0,391.0332,391.5781,390.9686,391.5781,6281.0
2022-08-05 15:30:00,424.01,424.35,423.94,424.28,7103.0,391.5781,391.8921,391.5135,391.8275,7103.0
2022-08-05 15:35:00,424.27,424.47,424.08,424.44,8499.0,391.8182,392.0029,391.6428,391.9752,8499.0
2022-08-05 15:40:00,424.37,424.7,424.19,424.56,7183.0,391.9106,392.2153,391.7443,392.086,7183.0
2022-08-05 15:45:00,424.59,425.86,424.58,425.83,17268.0,392.1138,393.2866,392.1045,393.2589,17268.0
2022-08-05 15:50:00,425.83,426.54,425.68,426.54,43225.0,393.2589,393.9146,393.1204,393.9146,43225.0
2022-08-05 15:55:00,426.53,426.71,426.01,426.41,43534.0,393.9054,394.0716,393.4251,393.7945,43534.0
2022-08-08 09:30:00,427.5,429.37,427.35,428.18,16601.0,394.8012,396.5281,394.6626,395.4292,16601.0
2022-08-08 09:35:00,428.18,428.94,425.58,426.16,13492.0,395.4292,396.131,393.028,393.5637,13492.0
2022-08-08 09:40:00,425.83,426.41,424.64,424.64,6125.0,393.2589,393.7945,392.1599,392.1599,6125.0
2022-08-08 09:45:00,424.63,426.38,424.35,424.78,9158.0,392.1507,393.7668,391.8921,392.2892,9158.0
2022-08-08 09:50:00,424.78,425.41,424.25,425.05,10471.0,392.2892,392.871,391.7998,392.5386,10471.0
2022-08-08 09:55:00,425.02,426.83,424.53,426.61,13289.0,392.5109,394.1824,392.0583,393.9792,13289.0
2022-08-08 10:00:00,426.78,427.43,426.05,426.42,10144.0,394.1362,394.7365,393.4621,393.8038,10144.0
2022-08-08 10:05:00,426.54,427.33,426.09,426.11,18643.0,393.9146,394.6442,393.499,393.5175,18643.0
2022-08-08 10:10:00,426.15,427.2,425.9,426.31,10660.0,393.5544,394.5241,393.3236,393.7022,10660.0
2022-08-08 10:15:00,426.02,427.38,426.02,426.62,4240.0,393.4344,394.6903,393.4344,393.9885,4240.0
2022-08-08 10:20:00,426.96,427.29,426.61,427.16,2322.0,394.3025,394.6072,393.9792,394.4872,2322.0
2022-08-08 10:25:00,427.1,427.17,426.64,426.93,5467.0,394.4318,394.4964,394.007,394.2748,5467.0
2022-08-08 10:30:00,427.12,427.34,426.77,426.77,2906.0,394.4502,394.6534,394.127,394.127,2906.0
2022-08-08 10:35:00,426.74,426.74,425.8,426.15,4400.0,394.0993,394.0993,393.2312,393.5544,4400.0
2022-08-08 10:40:00,426.29,426.35,425.52,425.52,3004.0,393.6837,393.7391,392.9726,392.9726,3004.0
2022-08-08 10:45:00,425.74,425.98,425.57,425.9,4230.0,393.1758,393.3974,393.0188,393.3236,4230.0
2022-08-08 10:50:00,425.88,426.72,425.87,426.42,3717.0,393.3051,394.0808,393.2958,393.8038,3717.0
2022-08-08 10:55:00,426.38,426.91,426.19,426.34,3500.0,393.7668,394.2563,393.5914,393.7299,3500.0
2022-08-08 11:00:00,426.32,426.35,425.32,425.51,3564.0,393.7114,393.7391,392.7879,392.9634,3564.0
2022-08-08 11:05:00,425.58,425.67,424.58,424.59,4105.0,393.028,393.1111,392.1045,392.1138,4105.0
2022-08-08 11:10:00,424.29,424.86,424.21,424.75,3603.0,391.8367,392.3631,391.7628,392.2615,3603.0
2022-08-08 11:15:00,424.91,425.35,424.82,425.07,2108.0,392.4093,392.8156,392.3262,392.557,2108.0
2022-08-08 11:20:00,424.88,425.12,424.63,425.05,3955.0,392.3816,392.6032,392.1507,392.5386,3955.0
2022-08-08 11:25:00,425.05,425.45,424.86,425.44,4095.0,392.5386,392.908,392.3631,392.8987,4095.0
2022-08-08 11:30:00,425.11,425.27,424.96,424.96,1516.0,392.594,392.7417,392.4555,392.4555,1516.0
2022-08-08 11:35:00,425.01,425.01,423.49,424.08,10698.0,392.5016,392.5016,391.0979,391.6428,10698.0
2022-08-08 11:40:00,424.08,424.21,423.44,423.52,3126.0,391.6428,391.7628,391.0517,391.1256,3126.0
2022-08-08 11:45:00,423.71,423.77,422.73,422.76,4124.0,391.3011,391.3565,390.396,390.4237,4124.0
2022-08-08 11:50:00,422.77,423.53,422.69,423.49,2500.0,390.433,391.1348,390.3591,391.0979,2500.0
2022-08-08 11:55:00,423.57,423.81,423.5,423.5,1075.0,391.1718,391.3934,391.1071,391.1071,1075.0
2022-08-08 12:00:00,423.39,423.68,423.17,423.68,1905.0,391.0055,391.2734,390.8024,391.2734,1905.0
2022-08-08 12:05:00,423.72,423.73,422.86,422.86,1700.0,391.3103,391.3195,390.5161,390.5161,1700.0
2022-08-08 12:10:00,423.01,423.22,422.32,422.47,5482.0,390.6546,390.8485,390.0174,390.1559,5482.0
2022-08-08 12:15:00,422.24,422.31,421.67,421.89,6136.0,389.9435,390.0081,389.4171,389.6203,6136.0
2022-08-08 12:20:00,422.08,422.5,421.94,422.26,2816.0,389.7957,390.1836,389.6664,389.962,2816.0
2022-08-08 12:25:00,422.29,422.76,422.22,422.76,2360.0,389.9897,390.4237,389.925,390.4237,2360.0
2022-08-08 12:30:00,422.41,422.99,422.4,422.64,12272.0,390.1005,390.6361,390.0913,390.3129,12272.0
2022-08-08 12:35:00,422.59,422.59,421.89,421.89,4177.0,390.2667,390.2667,389.6203,389.6203,4177.0
2022-08-08 12:40:00,421.91,422.24,421.78,422.12,2247.0,389.6387,389.9435,389.5187,389.8327,2247.0
2022-08-08 12:45:00,422.08,422.79,422.08,422.59,2205.0,389.7957,390.4514,389.7957,390.2667,2205.0
2022-08-08 12:50:00,422.38,422.8,422.38,422.8,918.0,390.0728,390.4607,390.0728,390.4607,918.0
2022-08-08 12:55:00,422.73,422.82,422.21,422.64,2573.0,390.396,390.4791,389.9158,390.3129,2573.0
2022-08-08 13:00:00,422.67,422.67,422.09,422.46,1628.0,390.3406,390.3406,389.805,390.1467,1628.0
2022-08-08 13:05:00,422.38,422.52,422.21,422.52,1415.0,390.0728,390.2021,389.9158,390.2021,1415.0
2022-08-08 13:10:00,422.73,423.06,422.51,423.06,1677.0,390.396,390.7008,390.1928,390.7008,1677.0
2022-08-08 13:15:00,422.94,423.3,422.94,423.19,2012.0,390.59,390.9224,390.59,390.8208,2012.0
2022-08-08 13:20:00,422.97,423.72,422.97,423.5,3401.0,390.6177,391.3103,390.6177,391.1071,3401.0
2022-08-08 13:25:00,423.54,423.58,423.25,423.25,1710.0,391.1441,391.181,390.8762,390.8762,1710.0
2022-08-08 13:30:00,423.01,423.26,423.01,423.22,1651.0,390.6546,390.8855,390.6546,390.8485,1651.0
2022-08-08 13:35:00,423.24,423.52,423.13,423.4,2516.0,390.867,391.1256,390.7654,391.0148,2516.0
2022-08-08 13:40:00,423.28,424.29,423.28,424.04,3480.0,390.904,391.8367,390.904,391.6058,3480.0
2022-08-08 13:45:00,424.09,424.43,423.93,424.39,1801.0,391.652,391.966,391.5042,391.929,1801.0
2022-08-08 13:50:00,424.3,424.9,423.94,424.81,3331.0,391.8459,392.4,391.5135,392.3169,3331.0
2022-08-08 13:55:00,424.75,424.99,424.69,424.77,2041.0,392.2615,392.4832,392.2061,392.28,2041.0
2022-08-08 14:00:00,424.78,425.02,423.92,424.02,5876.0,392.2892,392.5109,391.495,391.5874,5876.0
2022-08-08 14:05:00,423.99,424.44,423.97,424.17,2341.0,391.5596,391.9752,391.5412,391.7259,2341.0
2022-08-08 14:10:00,424.18,424.18,423.84,423.88,2100.0,391.7351,391.7351,391.4211,391.4581,2100.0
2022-08-08 14:15:00,423.92,423.92,423.29,423.45,1756.0,391.495,391.495,390.9132,391.0609,1756.0
2022-08-08 14:20:00,423.4,423.87,423.4,423.84,4494.0,391.0148,391.4488,391.0148,391.4211,4494.0
2022-08-08 14:25:00,423.83,423.87,423.42,423.59,2723.0,391.4119,391.4488,391.0332,391.1902,2723.0
2022-08-08 14:30:00,423.67,424.15,423.67,424.14,3448.0,391.2641,391.7074,391.2641,391.6982,3448.0
2022-08-08 14:35:00,424.07,424.27,423.83,423.88,2626.0,391.6335,391.8182,391.4119,391.4581,2626.0
2022-08-08 14:40:00,423.83,424.15,423.76,423.76,1300.0,391.4119,391.7074,391.3472,391.3472,1300.0
2022-08-08 14:45:00,423.8,423.81,423.27,423.59,5081.0,391.3842,391.3934,390.8947,391.1902,5081.0
2022-08-08 14:50:00,423.5,423.51,422.97,423.14,2855.0,391.1071,391.1164,390.6177,390.7747,2855.0
2022-08-08 14:55:00,423.18,423.83,423.18,423.72,3717.0,390.8116,391.4119,390.8116,391.3103,3717.0
2022-08-08 15:00:00,423.75,423.98,423.6,423.97,3578.0,391.338,391.5504,391.1995,391.5412,3578.0
2022-08-08 15:05:00,423.92,424.03,423.69,423.76,2738.0,391.495,391.5966,391.2826,391.3472,2738.0
2022-08-08 15:10:00,423.83,423.88,423.69,423.8,1802.0,391.4119,391.4581,391.2826,391.3842,1802.0
2022-08-08 15:15:00,423.73,423.96,423.39,423.9,11050.0,391.3195,391.5319,391.0055,391.4765,11050.0
2022-08-08 15:20:00,423.82,423.95,423.62,423.75,2512.0,391.4026,391.5227,391.2179,391.338,2512.0
2022-08-08 15:25:00,423.73,424.01,423.43,423.54,2060.0,391.3195,391.5781,391.0425,391.1441,2060.0
2022-08-08 15:30:00,423.39,423.43,423.17,423.27,2953.0,391.0055,391.0425,390.8024,390.8947,2953.0
2022-08-08 15:35:00,423.3,423.44,422.83,422.92,3374.0,390.9224,391.0517,390.4884,390.5715,3374.0
2022-08-08 15:40:00,423.03,423.31,423.03,423.23,3049.0,390.6731,390.9317,390.6731,390.8578,3049.0
2022-08-08 15:45:00,423.34,423.8,423.28,423.74,7111.0,390.9594,391.3842,390.904,391.3288,7111.0
2022-08-08 15:50:00,423.87,423.88,423.14,423.57,12600.0,391.4488,391.4581,390.7747,391.1718,12600.0
2022-08-08 15:55:00,423.56,424.13,423.31,423.92,34164.0,391.1625,391.6889,390.9317,391.495,34164.0
2022-08-09 09:30:00,426.95,428.99,425.7,428.49,24327.0,394.2932,396.1772,393.1388,395.7154,24327.0
2022-08-09 09:35:00,428.46,429.5,426.97,428.0,16310.0,395.6877,396.6482,394.3117,395.2629,16310.0
2022-08-09 09:40:00,428.37,428.5,426.0,426.66,8611.0,395.6046,395.7247,393.4159,394.0254,8611.0
2022-08-09 09:45:00,426.61,428.02,426.53,427.27,6470.0,393.9792,395.2814,393.9054,394.5888,6470.0
2022-08-09 09:50:00,427.25,429.23,427.25,429.23,8888.0,394.5703,396.3988,394.5703,396.3988,8888.0
2022-08-09 09:55:00,429.07,430.93,429.06,430.56,21505.0,396.2511,397.9688,396.2418,397.6271,21505.0
2022-08-09 10:00:00,430.66,431.44,430.28,430.52,13854.0,397.7195,398.4398,397.3685,397.5902,13854.0
2022-08-09 10:05:00,430.46,431.18,429.93,430.94,4208.0,397.5348,398.1997,397.0453,397.9781,4208.0
2022-08-09 10:10:00,431.0,431.59,430.44,431.03,5272.0,398.0335,398.5783,397.5163,398.0612,5272.0
2022-08-09 10:15:00,431.23,431.23,430.51,430.66,4084.0,398.2459,398.2459,397.5809,397.7195,4084.0
2022-08-09 10:20:00,430.72,431.5,430.72,431.36,8221.0,397.7749,398.4952,397.7749,398.3659,8221.0
2022-08-09 10:25:00,431.43,431.84,431.3,431.42,4073.0,398.4306,398.8092,398.3105,398.4213,4073.0
2022-08-09 10:30:00,431.14,431.6,430.96,431.01,4501.0,398.1628,398.5876,397.9965,398.0427,4501.0
2022-08-09 10:35:00,431.03,431.5,430.84,431.21,4755.0,398.0612,398.4952,397.8857,398.2274,4755.0
2022-08-09 10:40:00,431.3,431.43,431.07,431.36,4190.0,398.3105,398.4306,398.0981,398.3659,4190.0
2022-08-09 10:45:00,431.13,431.14,430.87,431.05,2643.0,398.1535,398.1628,397.9134,398.0796,2643.0
2022-08-09 10:50:00,430.98,431.04,430.16,430.21,4627.0,398.015,398.0704,397.2577,397.3039,4627.0
2022-08-09 10:55:00,430.03,430.27,429.05,429.41,4842.0,397.1377,397.3593,396.2326,396.5651,4842.0
2022-08-09 11:00:00,429.41,429.41,428.6,429.19,1725.0,396.5651,396.5651,395.817,396.3619,1725.0
2022-08-09 11:05:00,429.47,429.72,428.19,428.61,11083.0,396.6205,396.8514,395.4384,395.8263,11083.0
2022-08-09 11:10:00,428.76,429.53,428.63,429.53,3815.0,395.9648,396.6759,395.8447,396.6759,3815.0
2022-08-09 11:15:00,429.48,430.66,429.47,430.66,2275.0,396.6297,397.7195,396.6205,397.7195,2275.0
2022-08-09 11:20:00,430.4,430.4,429.6,429.73,2220.0,397.4794,397.4794,396.7405,396.8606,2220.0
2022-08-09 11:25:00,429.85,430.7,429.85,430.56,1894.0,396.9714,397.7564,396.9714,397.6271,1894.0
2022-08-09 11:30:00,430.68,430.75,430.37,430.5,2756.0,397.7379,397.8026,397.4516,397.5717,2756.0
2022-08-09 11:35:00,430.46,430.61,430.12,430.12,1900.0,397.5348,397.6733,397.2208,397.2208,1900.0
2022-08-09 11:40:00,430.13,430.75,430.06,430.67,1339.0,397.23,397.8026,397.1654,397.7287,1339.0
2022-08-09 11:45:00,430.7,431.53,430.56,431.43,7694.0,397.7564,398.5229,397.6271,398.4306,7694.0
2022-08-09 11:50:00,431.36,431.56,431.23,431.53,2534.0,398.3659,398.5506,398.2459,398.5229,2534.0
2022-08-09 11:55:00,431.61,431.88,431.47,431.7,5826.0,398.5968,398.8462,398.4675,398.6799,5826.0
2022-08-09 12:00:00,431.56,431.7,431.06,431.11,3151.0,398.5506,398.6799,398.0889,398.135,3151.0
2022-08-09 12:05:00,431.13,431.57,431.11,431.25,2748.0,398.1535,398.5599,398.135,398.2643,2748.0
2022-08-09 12:10:00,431.13,431.25,430.9,431.25,3497.0,398.1535,398.2643,397.9411,398.2643,3497.0
2022-08-09 12:15:00,431.32,431.58,431.28,431.33,1610.0,398.329,398.5691,398.292,398.3382,1610.0
2022-08-09 12:20:00,431.25,431.25,430.79,430.81,1531.0,398.2643,398.2643,397.8395,397.858,1531.0
2022-08-09 12:25:00,430.8,430.85,430.52,430.62,1806.0,397.8488,397.8949,397.5902,397.6825,1806.0
2022-08-09 12:30:00,430.61,430.84,430.36,430.84,2617.0,397.6733,397.8857,397.4424,397.8857,2617.0
2022-08-09 12:35:00,430.65,430.78,430.55,430.77,1354.0,397.7102,397.8303,397.6179,397.8211,1354.0
2022-08-09 12:40:00,430.53,430.54,429.84,429.99,4968.0,397.5994,397.6086,396.9622,397.1007,4968.0
2022-08-09 12:45:00,429.44,429.64,429.31,429.63,1830.0,396.5928,396.7775,396.4727,396.7683,1830.0
2022-08-09 12:50:00,429.64,430.11,429.57,430.11,1724.0,396.7775,397.2115,396.7128,397.2115,1724.0
2022-08-09 12:55:00,430.12,430.25,430.07,430.25,1789.0,397.2208,397.3408,397.1746,397.3408,1789.0
2022-08-09 13:00:00,430.25,430.32,429.61,429.61,1924.0,397.3408,397.4055,396.7498,396.7498,1924.0
2022-08-09 13:05:00,429.7,429.86,429.18,429.27,4471.0,396.8329,396.9807,396.3527,396.4358,4471.0
2022-08-09 13:10:00,429.59,429.93,429.52,429.61,4055.0,396.7313,397.0453,396.6667,396.7498,4055.0
2022-08-09 13:15:00,429.56,429.79,429.28,429.59,2620.0,396.7036,396.916,396.445,396.7313,2620.0
2022-08-09 13:20:00,429.49,429.49,429.1,429.16,400.0,396.639,396.639,396.2788,396.3342,400.0
2022-08-09 13:25:00,429.01,429.01,428.44,428.73,9639.0,396.1957,396.1957,395.6693,395.9371,9639.0
2022-08-09 13:30:00,428.54,429.21,428.54,429.21,8422.0,395.7616,396.3804,395.7616,396.3804,8422.0
2022-08-09 13:35:00,429.17,429.41,429.09,429.37,1552.0,396.3434,396.5651,396.2696,396.5281,1552.0
2022-08-09 13:40:00,429.6,429.68,428.84,429.26,1532.0,396.7405,396.8144,396.0387,396.4266,1532.0
2022-08-09 13:45:00,429.14,429.14,428.69,428.85,2324.0,396.3157,396.3157,395.9001,396.0479,2324.0
2022-08-09 13:50:00,429.0,429.4,428.82,429.33,2323.0,396.1864,396.5558,396.0202,396.4912,2323.0
2022-08-09 13:55:00,429.11,429.38,428.83,428.92,1502.0,396.288,396.5374,396.0294,396.1126,1502.0
2022-08-09 14:00:00,428.8,429.11,428.74,429.01,2520.0,396.0017,396.288,395.9463,396.1957,2520.0
2022-08-09 14:05:00,428.68,429.21,428.64,428.86,2972.0,395.8909,396.3804,395.854,396.0571,2972.0
2022-08-09 14:10:00,428.86,429.24,428.86,428.9,2129.0,396.0571,396.4081,396.0571,396.0941,2129.0
2022-08-09 14:15:00,428.8,428.92,428.16,428.49,3547.0,396.0017,396.1126,395.4107,395.7154,3547.0
2022-08-09 14:20:00,428.44,428.48,428.31,428.48,700.0,395.6693,395.7062,395.5492,395.7062,700.0
2022-08-09 14:25:00,428.51,428.52,428.01,428.18,1799.0,395.7339,395.7432,395.2722,395.4292,1799.0
2022-08-09 14:30:00,428.08,428.08,427.63,427.91,3519.0,395.3368,395.3368,394.9212,395.1798,3519.0
2022-08-09 14:35:00,428.03,428.19,427.65,427.97,1937.0,395.2906,395.4384,394.9397,395.2352,1937.0
2022-08-09 14:40:00,427.92,428.0,427.81,427.84,2915.0,395.189,395.2629,395.0875,395.1152,2915.0
2022-08-09 14:45:00,428.05,428.48,428.05,428.48,1940.0,395.3091,395.7062,395.3091,395.7062,1940.0
2022-08-09 14:50:00,428.36,428.42,428.02,428.32,2001.0,395.5954,395.6508,395.2814,395.5585,2001.0
2022-08-09 14:55:00,428.11,428.16,427.9,427.98,2002.0,395.3645,395.4107,395.1706,395.2445,2002.0
2022-08-09 15:00:00,427.99,428.03,427.52,427.52,1817.0,395.2537,395.2906,394.8196,394.8196,1817.0
2022-08-09 15:05:00,427.6,427.89,427.53,427.74,4515.0,394.8935,395.1613,394.8289,395.0228,4515.0
2022-08-09 15:10:00,427.8,427.87,427.37,427.58,2007.0,395.0782,395.1429,394.6811,394.8751,2007.0
2022-08-09 15:15:00,427.58,427.65,427.33,427.48,4051.0,394.8751,394.9397,394.6442,394.7827,4051.0
2022-08-09 15:20:00,427.62,427.99,427.47,427.99,2600.0,394.912,395.2537,394.7735,395.2537,2600.0
2022-08-09 15:25:00,428.01,428.11,427.48,427.52,6300.0,395.2722,395.3645,394.7827,394.8196,6300.0
2022-08-09 15:30:00,427.43,428.17,427.43,428.14,4657.0,394.7365,395.4199,394.7365,395.3922,4657.0
2022-08-09 15:35:00,428.05,428.23,427.68,427.94,3492.0,395.3091,395.4753,394.9674,395.2075,3492.0
2022-08-09 15:40:00,428.06,428.14,427.5,427.51,3200.0,395.3183,395.3922,394.8012,394.8104,3200.0
2022-08-09 15:45:00,427.55,427.56,427.15,427.56,7346.0,394.8473,394.8566,394.4779,394.8566,7346.0
2022-08-09 15:50:00,427.56,428.23,427.55,427.83,6507.0,394.8566,395.4753,394.8473,395.1059,6507.0
2022-08-09 15:55:00,427.85,428.63,427.7,428.4,27769.0,395.1244,395.8447,394.9859,395.6323,27769.0
2022-08-10 09:30:00,430.07,430.3,426.34,428.77,17112.0,397.1746,397.387,393.7299,395.974,17112.0
2022-08-10 09:35:00,429.0,429.99,428.29,428.37,13954.0,396.1864,397.1007,395.5307,395.6046,13954.0
2022-08-10 09:40:00,427.92,430.22,427.83,429.99,27049.0,395.189,397.3131,395.1059,397.1007,27049.0
2022-08-10 09:45:00,429.48,431.0,429.48,430.62,10417.0,396.6297,398.0335,396.6297,397.6825,10417.0
2022-08-10 09:50:00,430.8,432.01,430.36,431.75,7515.0,397.8488,398.9662,397.4424,398.7261,7515.0
2022-08-10 09:55:00,431.97,432.25,430.87,431.32,3237.0,398.9293,399.1879,397.9134,398.329,3237.0
2022-08-10 10:00:00,431.28,431.56,431.05,431.51,2350.0,398.292,398.5506,398.0796,398.5045,2350.0
2022-08-10 10:05:00,431.78,432.0,431.07,431.44,3483.0,398.7538,398.957,398.0981,398.4398,3483.0
2022-08-10 10:10:00,431.75,432.17,431.73,432.17,2400.0,398.7261,399.114,398.7076,399.114,2400.0
2022-08-10 10:15:00,431.82,431.82,431.37,431.56,1315.0,398.7907,398.7907,398.3752,398.5506,1315.0
2022-08-10 10:20:00,431.33,431.33,430.54,430.63,2822.0,398.3382,398.3382,397.6086,397.6918,2822.0
2022-08-10 10:25:00,430.7,431.19,430.7,431.19,2121.0,397.7564,398.2089,397.7564,398.2089,2121.0
2022-08-10 10:30:00,431.22,431.41,431.02,431.27,2091.0,398.2366,398.4121,398.0519,398.2828,2091.0
2022-08-10 10:35:00,431.39,431.49,430.78,430.79,1054.0,398.3936,398.486,397.8303,397.8395,1054.0
2022-08-10 10:40:00,431.13,431.42,430.91,431.42,1106.0,398.1535,398.4213,397.9503,398.4213,1106.0
2022-08-10 10:45:00,431.42,431.53,431.1,431.3,2250.0,398.4213,398.5229,398.1258,398.3105,2250.0
2022-08-10 10:50:00,431.46,431.46,430.87,430.91,1655.0,398.4583,398.4583,397.9134,397.9503,1655.0
2022-08-10 10:55:00,430.89,431.28,430.89,431.08,2025.0,397.9319,398.292,397.9319,398.1073,2025.0
2022-08-10 11:00:00,431.0,432.23,430.94,432.13,12672.0,398.0335,399.1694,397.9781,399.077,12672.0
2022-08-10 11:05:00,432.19,432.25,431.45,431.79,7170.0,399.1324,399.1879,398.449,398.763,7170.0
2022-08-10 11:10:00,432.04,432.04,431.24,431.52,2104.0,398.9939,398.9939,398.2551,398.5137,2104.0
2022-08-10 11:15:00,431.3,431.58,431.26,431.47,2425.0,398.3105,398.5691,398.2736,398.4675,2425.0
2022-08-10 11:20:00,431.37,431.9,431.36,431.9,3712.0,398.3752,398.8646,398.3659,398.8646,3712.0
2022-08-10 11:25:00,431.83,432.0,431.3,431.31,3600.0,398.8,398.957,398.3105,398.3197,3600.0
2022-08-10 11:30:00,431.34,431.6,431.28,431.29,2200.0,398.3475,398.5876,398.292,398.3013,2200.0
2022-08-10 11:35:00,431.22,431.24,430.68,430.74,2100.0,398.2366,398.2551,397.7379,397.7933,2100.0
2022-08-10 11:40:00,430.87,431.03,430.73,431.03,1600.0,397.9134,398.0612,397.7841,398.0612,1600.0
2022-08-10 11:45:00,430.98,430.99,430.39,430.5,2952.0,398.015,398.0242,397.4701,397.5717,2952.0
2022-08-10 11:50:00,430.48,430.48,430.08,430.33,1522.0,397.5532,397.5532,397.1838,397.4147,1522.0
2022-08-10 11:55:00,430.33,430.74,430.33,430.62,1643.0,397.4147,397.7933,397.4147,397.6825,1643.0
2022-08-10 12:00:00,430.49,430.86,430.49,430.57,11452.0,397.5625,397.9042,397.5625,397.6364,11452.0
2022-08-10 12:05:00,430.46,430.51,430.04,430.16,3679.0,397.5348,397.5809,397.1469,397.2577,3679.0
2022-08-10 12:10:00,430.14,430.14,429.6,429.79,2910.0,397.2392,397.2392,396.7405,396.916,2910.0
2022-08-10 12:15:00,429.64,429.65,429.35,429.5,3029.0,396.7775,396.7867,396.5097,396.6482,3029.0
2022-08-10 12:20:00,429.5,429.62,429.3,429.46,3000.0,396.6482,396.759,396.4635,396.6113,3000.0
2022-08-10 12:25:00,429.37,429.67,429.21,429.66,3224.0,396.5281,396.8052,396.3804,396.796,3224.0
2022-08-10 12:30:00,429.55,429.86,429.43,429.78,2100.0,396.6944,396.9807,396.5835,396.9068,2100.0
2022-08-10 12:35:00,429.75,429.79,429.25,429.68,3856.0,396.8791,396.916,396.4173,396.8144,3856.0
2022-08-10 12:40:00,429.73,429.73,429.56,429.7,5481.0,396.8606,396.8606,396.7036,396.8329,5481.0
2022-08-10 12:45:00,429.62,429.71,429.4,429.53,2632.0,396.759,396.8421,396.5558,396.6759,2632.0
2022-08-10 12:50:00,429.75,429.92,429.73,429.9,2001.0,396.8791,397.0361,396.8606,397.0176,2001.0
2022-08-10 12:55:00,429.89,430.23,429.79,430.23,1900.0,397.0084,397.3224,396.916,397.3224,1900.0
2022-08-10 13:00:00,430.26,430.34,429.96,429.99,2747.0,397.3501,397.4239,397.073,397.1007,2747.0
2022-08-10 13:05:00,429.91,429.95,429.79,429.87,2685.0,397.0268,397.0638,396.916,396.9899,2685.0
2022-08-10 13:10:00,430.01,430.41,430.01,430.25,1206.0,397.1192,397.4886,397.1192,397.3408,1206.0
2022-08-10 13:15:00,430.41,430.64,430.41,430.49,1112.0,397.4886,397.701,397.4886,397.5625,1112.0
2022-08-10 13:20:00,430.48,430.5,430.07,430.28,1100.0,397.5532,397.5717,397.1746,397.3685,1100.0
2022-08-10 13:25:00,430.37,430.58,430.34,430.4,6659.0,397.4516,397.6456,397.4239,397.4794,6659.0
2022-08-10 13:30:00,430.44,430.85,430.4,430.65,41407.0,397.5163,397.8949,397.4794,397.7102,41407.0
2022-08-10 13:35:00,430.59,430.65,430.23,430.24,1837.0,397.6548,397.7102,397.3224,397.3316,1837.0
2022-08-10 13:40:00,430.17,431.1,430.01,431.09,7590.0,397.2669,398.1258,397.1192,398.1166,7590.0
2022-08-10 13:45:00,431.01,431.49,430.81,431.14,4274.0,398.0427,398.486,397.858,398.1628,4274.0
2022-08-10 13:50:00,431.31,431.42,431.16,431.26,2360.0,398.3197,398.4213,398.1812,398.2736,2360.0
2022-08-10 13:55:00,431.23,431.4,431.15,431.39,3108.0,398.2459,398.4029,398.172,398.3936,3108.0
2022-08-10 14:00:00,431.3,431.39,431.11,431.39,6913.0,398.3105,398.3936,398.135,398.3936,6913.0
2022-08-10 14:05:00,431.47,432.19,431.45,431.9,6880.0,398.4675,399.1324,398.449,398.8646,6880.0
2022-08-10 14:10:00,432.0,432.08,431.82,432.0,1700.0,398.957,399.0309,398.7907,398.957,1700.0
2022-08-10 14:15:00,431.97,431.97,431.42,431.43,1924.0,398.9293,398.9293,398.4213,398.4306,1924.0
2022-08-10 14:20:00,431.5,431.51,431.29,431.32,2004.0,398.4952,398.5045,398.3013,398.329,2004.0
2022-08-10 14:25:00,431.28,431.29,431.04,431.04,2643.0,398.292,398.3013,398.0704,398.0704,2643.0
2022-08-10 14:30:00,431.13,431.33,431.06,431.19,2459.0,398.1535,398.3382,398.0889,398.2089,2459.0
2022-08-10 14:35:00,431.38,431.67,431.27,431.42,2187.0,398.3844,398.6522,398.2828,398.4213,2187.0
2022-08-10 14:40:00,431.54,431.72,431.43,431.64,2068.0,398.5322,398.6984,398.4306,398.6245,2068.0
2022-08-10 14:45:00,431.6,431.6,431.03,431.41,3286.0,398.5876,398.5876,398.0612,398.4121,3286.0
2022-08-10 14:50:00,431.33,431.44,431.24,431.28,3188.0,398.3382,398.4398,398.2551,398.292,3188.0
2022-08-10 14:55:00,431.29,431.79,431.22,431.7,4811.0,398.3013,398.763,398.2366,398.6799,4811.0
2022-08-10 15:00:00,431.92,431.99,431.54,431.54,3821.0,398.8831,398.9477,398.5322,398.5322,3821.0
2022-08-10 15:05:00,431.52,431.55,431.19,431.47,8203.0,398.5137,398.5414,398.2089,398.4675,8203.0
2022-08-10 15:10:00,431.42,431.65,431.42,431.55,8647.0,398.4213,398.6337,398.4213,398.5414,8647.0
2022-08-10 15:15:00,431.58,431.65,431.43,431.43,5595.0,398.5691,398.6337,398.4306,398.4306,5595.0
2022-08-10 15:20:00,431.43,431.65,431.43,431.5,4618.0,398.4306,398.6337,398.4306,398.4952,4618.0
2022-08-10 15:25:00,431.5,431.66,431.45,431.59,6400.0,398.4952,398.643,398.449,398.5783,6400.0
2022-08-10 15:30:00,431.51,431.58,431.18,431.35,3388.0,398.5045,398.5691,398.1997,398.3567,3388.0
2022-08-10 15:35:00,431.39,431.82,431.31,431.82,6545.0,398.3936,398.7907,398.3197,398.7907,6545.0
2022-08-10 15:40:00,431.87,432.0,431.56,432.0,55802.0,398.8369,398.957,398.5506,398.957,55802.0
2022-08-10 15:45:00,431.93,431.96,431.35,431.58,33327.0,398.8923,398.92,398.3567,398.5691,33327.0
2022-08-10 15:50:00,431.58,431.58,430.79,430.91,14992.0,398.5691,398.5691,397.8395,397.9503,14992.0
2022-08-10 15:55:00,430.81,430.88,428.42,429.65,136502.0,397.858,397.9226,395.6508,396.7867,136502.0
2022-08-11 09:30:00,429.24,429.98,428.6,429.18,16160.0,396.4081,397.0915,395.817,396.3527,16160.0
2022-08-11 09:35:00,429.22,429.68,427.83,428.52,9951.0,396.3896,396.8144,395.1059,395.7432,9951.0
2022-08-11 09:40:00,428.14,429.23,427.88,429.13,9710.0,395.3922,396.3988,395.1521,396.3065,9710.0
2022-08-11 09:45:00,429.12,429.28,427.39,428.08,14191.0,396.2973,396.445,394.6996,395.3368,14191.0
2022-08-11 09:50:00,427.9,428.39,427.4,427.96,9459.0,395.1706,395.6231,394.7088,395.226,9459.0
2022-08-11 09:55:00,427.8,428.61,427.2,428.0,8969.0,395.0782,395.8263,394.5241,395.2629,8969.0
2022-08-11 10:00:00,428.0,428.26,427.51,427.78,9122.0,395.2629,395.503,394.8104,395.0598,9122.0
2022-08-11 10:05:00,427.92,428.25,427.5,427.5,4306.0,395.189,395.4938,394.8012,394.8012,4306.0
2022-08-11 10:10:00,427.54,428.0,427.3,427.55,7202.0,394.8381,395.2629,394.6165,394.8473,7202.0
2022-08-11 10:15:00,427.8,428.77,427.33,428.49,7946.0,395.0782,395.974,394.6442,395.7154,7946.0
2022-08-11 10:20:00,428.81,429.1,428.29,429.1,9896.0,396.011,396.2788,395.5307,396.2788,9896.0
2022-08-11 10:25:00,429.31,429.92,429.31,429.81,7832.0,396.4727,397.0361,396.4727,396.9345,7832.0
2022-08-11 10:30:00,429.91,430.94,429.91,430.76,14192.0,397.0268,397.9781,397.0268,397.8118,14192.0
2022-08-11 10:35:00,430.81,431.09,430.68,430.74,4705.0,397.858,398.1166,397.7379,397.7933,4705.0
2022-08-11 10:40:00,430.78,431.13,430.64,430.77,6800.0,397.8303,398.1535,397.701,397.8211,6800.0
2022-08-11 10:45:00,430.66,431.0,430.41,430.69,3924.0,397.7195,398.0335,397.4886,397.7472,3924.0
2022-08-11 10:50:00,430.57,430.85,430.34,430.84,3600.0,397.6364,397.8949,397.4239,397.8857,3600.0
2022-08-11 10:55:00,430.88,430.88,430.15,430.38,4658.0,397.9226,397.9226,397.2485,397.4609,4658.0
2022-08-11 11:00:00,430.3,430.73,430.2,430.35,4063.0,397.387,397.7841,397.2947,397.4332,4063.0
2022-08-11 11:05:00,430.3,431.0,429.75,430.85,5718.0,397.387,398.0335,396.8791,397.8949,5718.0
2022-08-11 11:10:00,430.98,431.17,430.19,431.03,12279.0,398.015,398.1905,397.2854,398.0612,12279.0
2022-08-11 11:15:00,431.29,431.68,431.24,431.43,5225.0,398.3013,398.6614,398.2551,398.4306,5225.0
2022-08-11 11:20:00,431.69,432.49,431.63,432.27,8732.0,398.6707,399.4095,398.6153,399.2063,8732.0
2022-08-11 11:25:00,432.21,432.23,431.62,431.63,7053.0,399.1509,399.1694,398.606,398.6153,7053.0
2022-08-11 11:30:00,431.64,431.99,431.26,431.41,7123.0,398.6245,398.9477,398.2736,398.4121,7123.0
2022-08-11 11:35:00,431.31,431.39,430.61,430.94,5005.0,398.3197,398.3936,397.6733,397.9781,5005.0
2022-08-11 11:40:00,430.93,431.42,430.56,431.31,10043.0,397.9688,398.4213,397.6271,398.3197,10043.0
2022-08-11 11:45:00,431.01,431.64,430.95,431.29,5041.0,398.0427,398.6245,397.9873,398.3013,5041.0
2022-08-11 11:50:00,431.2,431.55,431.2,431.27,2140.0,398.2182,398.5414,398.2182,398.2828,2140.0
2022-08-11 11:55:00,431.22,431.28,430.69,430.69,1400.0,398.2366,398.292,397.7472,397.7472,1400.0
2022-08-11 12:00:00,430.84,431.39,430.63,431.3,5817.0,397.8857,398.3936,397.6918,398.3105,5817.0
2022-08-11 12:05:00,431.18,431.39,431.0,431.05,4193.0,398.1997,398.3936,398.0335,398.0796,4193.0
2022-08-11 12:10:00,431.04,431.04,430.72,430.81,3842.0,398.0704,398.0704,397.7749,397.858,3842.0
2022-08-11 12:15:00,430.6,431.36,430.6,431.17,3304.0,397.6641,398.3659,397.6641,398.1905,3304.0
2022-08-11 12:20:00,431.11,431.26,430.91,430.99,1613.0,398.135,398.2736,397.9503,398.0242,1613.0
2022-08-11 12:25:00,430.86,431.48,430.86,431.3,11667.0,397.9042,398.4767,397.9042,398.3105,11667.0
2022-08-11 12:30:00,431.27,431.27,430.74,430.84,3610.0,398.2828,398.2828,397.7933,397.8857,3610.0
2022-08-11 12:35:00,430.91,431.24,430.87,430.91,2328.0,397.9503,398.2551,397.9134,397.9503,2328.0
2022-08-11 12:40:00,430.98,430.98,430.01,430.01,3150.0,398.015,398.015,397.1192,397.1192,3150.0
2022-08-11 12:45:00,430.07,430.11,429.72,429.98,1770.0,397.1746,397.2115,396.8514,397.0915,1770.0
2022-08-11 12:50:00,429.62,429.64,429.24,429.6,2309.0,396.759,396.7775,396.4081,396.7405,2309.0
2022-08-11 12:55:00,429.75,429.78,429.5,429.7,2000.0,396.8791,396.9068,396.6482,396.8329,2000.0
2022-08-11 13:00:00,429.6,429.99,429.49,429.92,7873.0,396.7405,397.1007,396.639,397.0361,7873.0
2022-08-11 13:05:00,430.04,430.44,430.04,430.07,2442.0,397.1469,397.5163,397.1469,397.1746,2442.0
2022-08-11 13:10:00,430.05,430.19,429.88,429.97,3916.0,397.1561,397.2854,396.9991,397.0822,3916.0
2022-08-11 13:15:00,429.96,430.74,429.96,430.6,4675.0,397.073,397.7933,397.073,397.6641,4675.0
2022-08-11 13:20:00,430.5,430.5,430.17,430.17,2300.0,397.5717,397.5717,397.2669,397.2669,2300.0
2022-08-11 13:25:00,430.27,430.87,430.27,430.87,3642.0,397.3593,397.9134,397.3593,397.9134,3642.0
2022-08-11 13:30:00,430.87,430.87,430.11,430.11,1200.0,397.9134,397.9134,397.2115,397.2115,1200.0
2022-08-11 13:35:00,430.19,430.21,429.6,429.6,4590.0,397.2854,397.3039,396.7405,396.7405,4590.0
2022-08-11 13:40:00,429.62,430.01,429.6,429.8,2909.0,396.759,397.1192,396.7405,396.9252,2909.0
2022-08-11 13:45:00,429.73,429.73,429.35,429.61,2438.0,396.8606,396.8606,396.5097,396.7498,2438.0
2022-08-11 13:50:00,429.53,429.72,429.39,429.66,1918.0,396.6759,396.8514,396.5466,396.796,1918.0
2022-08-11 13:55:00,429.63,429.7,429.55,429.64,1625.0,396.7683,396.8329,396.6944,396.7775,1625.0
2022-08-11 14:00:00,429.67,429.7,429.38,429.52,2473.0,396.8052,396.8329,396.5374,396.6667,2473.0
2022-08-11 14:05:00,429.56,429.59,429.16,429.16,2830.0,396.7036,396.7313,396.3342,396.3342,2830.0
2022-08-11 14:10:00,429.09,429.16,428.53,428.93,4593.0,396.2696,396.3342,395.7524,396.1218,4593.0
2022-08-11 14:15:00,428.89,429.27,428.81,429.27,1600.0,396.0849,396.4358,396.011,396.4358,1600.0
2022-08-11 14:20:00,429.23,429.27,428.98,429.2,9100.0,396.3988,396.4358,396.168,396.3711,9100.0
2022-08-11 14:25:00,429.15,429.38,429.15,429.25,2250.0,396.325,396.5374,396.325,396.4173,2250.0
2022-08-11 14:30:00,429.1,429.1,428.33,428.34,2917.0,396.2788,396.2788,395.5677,395.5769,2917.0
2022-08-11 14:35:00,428.23,428.36,428.0,428.13,5175.0,395.4753,395.5954,395.2629,395.383,5175.0
2022-08-11 14:40:00,428.02,428.11,427.8,428.02,2442.0,395.2814,395.3645,395.0782,395.2814,2442.0
2022-08-11 14:45:00,428.08,428.37,427.89,428.0,4213.0,395.3368,395.6046,395.1613,395.2629,4213.0
2022-08-11 14:50:00,428.01,428.23,427.82,427.98,9044.0,395.2722,395.4753,395.0967,395.2445,9044.0
2022-08-11 14:55:00,427.75,428.18,427.72,427.97,3704.0,395.032,395.4292,395.0043,395.2352,3704.0
2022-08-11 15:00:00,428.01,428.17,427.81,428.06,4435.0,395.2722,395.4199,395.0875,395.3183,4435.0
2022-08-11 15:05:00,428.1,428.14,427.79,428.07,4364.0,395.3553,395.3922,395.069,395.3276,4364.0
2022-08-11 15:10:00,428.06,428.21,427.52,427.78,5913.0,395.3183,395.4569,394.8196,395.0598,5913.0
2022-08-11 15:15:00,427.66,427.84,427.43,427.78,4201.0,394.9489,395.1152,394.7365,395.0598,4201.0
2022-08-11 15:20:00,427.8,427.91,427.5,427.55,3300.0,395.0782,395.1798,394.8012,394.8473,3300.0
2022-08-11 15:25:00,427.54,427.86,427.53,427.67,7124.0,394.8381,395.1336,394.8289,394.9582,7124.0
2022-08-11 15:30:00,427.66,427.75,427.33,427.73,9217.0,394.9489,395.032,394.6442,395.0136,9217.0
2022-08-11 15:35:00,427.78,427.78,427.37,427.76,9554.0,395.0598,395.0598,394.6811,395.0413,9554.0
2022-08-11 15:40:00,427.92,428.0,427.71,427.71,6397.0,395.189,395.2629,394.9951,394.9951,6397.0
2022-08-11 15:45:00,427.68,428.12,427.5,428.09,6432.0,394.9674,395.3737,394.8012,395.346,6432.0
2022-08-11 15:50:00,428.03,428.97,427.78,428.94,13108.0,395.2906,396.1587,395.0598,396.131,13108.0
2022-08-11 15:55:00,428.87,429.28,428.14,428.85,46808.0,396.0664,396.445,395.3922,396.0479,46808.0
2022-08-12 09:30:00,428.9,429.68,428.5,429.33,19028.0,396.0941,396.8144,395.7247,396.4912,19028.0
2022-08-12 09:35:00,429.56,429.99,428.84,429.28,13414.0,396.7036,397.1007,396.0387,396.445,13414.0
2022-08-12 09:40:00,429.28,429.48,427.76,428.3,20590.0,396.445,396.6297,395.0413,395.54,20590.0
2022-08-12 09:45:00,428.4,428.74,427.67,428.53,13983.0,395.6323,395.9463,394.9582,395.7524,13983.0
2022-08-12 09:50:00,428.72,428.8,427.54,428.27,9057.0,395.9279,396.0017,394.8381,395.5123,9057.0
2022-08-12 09:55:00,428.51,428.63,427.62,427.86,4025.0,395.7339,395.8447,394.912,395.1336,4025.0
2022-08-12 10:00:00,427.76,427.96,427.21,427.68,6220.0,395.0413,395.226,394.5334,394.9674,6220.0
2022-08-12 10:05:00,427.74,427.9,427.49,427.79,4863.0,395.0228,395.1706,394.7919,395.069,4863.0
2022-08-12 10:10:00,427.66,427.83,427.52,427.56,2316.0,394.9489,395.1059,394.8196,394.8566,2316.0
2022-08-12 10:15:00,427.6,427.88,427.32,427.88,2509.0,394.8935,395.1521,394.6349,395.1521,2509.0
2022-08-12 10:20:00,427.87,427.87,427.56,427.56,3340.0,395.1429,395.1429,394.8566,394.8566,3340.0
2022-08-12 10:25:00,427.58,427.63,427.19,427.25,5901.0,394.8751,394.9212,394.5149,394.5703,5901.0
2022-08-12 10:30:00,427.42,427.69,427.19,427.63,9350.0,394.7273,394.9766,394.5149,394.9212,9350.0
2022-08-12 10:35:00,427.59,427.88,427.25,427.25,5786.0,394.8843,395.1521,394.5703,394.5703,5786.0
2022-08-12 10:40:00,427.39,428.22,427.25,428.04,3488.0,394.6996,395.4661,394.5703,395.2999,3488.0
2022-08-12 10:45:00,428.2,428.42,428.02,428.02,5229.0,395.4476,395.6508,395.2814,395.2814,5229.0
2022-08-12 10:50:00,428.0,428.0,427.33,427.39,6012.0,395.2629,395.2629,394.6442,394.6996,6012.0
2022-08-12 10:55:00,427.38,427.63,427.22,427.54,7700.0,394.6903,394.9212,394.5426,394.8381,7700.0
2022-08-12 11:00:00,427.67,428.56,427.64,428.29,3409.0,394.9582,395.7801,394.9305,395.5307,3409.0
2022-08-12 11:05:00,428.36,428.62,427.85,427.92,4774.0,395.5954,395.8355,395.1244,395.189,4774.0
2022-08-12 11:10:00,427.91,428.47,427.77,428.37,3021.0,395.1798,395.697,395.0505,395.6046,3021.0
2022-08-12 11:15:00,428.2,428.33,427.99,428.28,3404.0,395.4476,395.5677,395.2537,395.5215,3404.0
2022-08-12 11:20:00,428.55,429.13,428.55,428.86,2121.0,395.7709,396.3065,395.7709,396.0571,2121.0
2022-08-12 11:25:00,429.03,429.1,428.35,428.35,3374.0,396.2141,396.2788,395.5862,395.5862,3374.0
2022-08-12 11:30:00,428.53,428.72,428.28,428.49,2944.0,395.7524,395.9279,395.5215,395.7154,2944.0
2022-08-12 11:35:00,428.46,428.74,428.28,428.28,3370.0,395.6877,395.9463,395.5215,395.5215,3370.0
2022-08-12 11:40:00,428.2,428.28,428.03,428.25,6183.0,395.4476,395.5215,395.2906,395.4938,6183.0
2022-08-12 11:45:00,428.38,428.49,428.21,428.3,5427.0,395.6139,395.7154,395.4569,395.54,5427.0
2022-08-12 11:50:00,428.52,428.93,428.41,428.87,3408.0,395.7432,396.1218,395.6416,396.0664,3408.0
2022-08-12 11:55:00,428.85,428.96,428.63,428.63,4757.0,396.0479,396.1495,395.8447,395.8447,4757.0
2022-08-12 12:00:00,428.66,428.71,428.23,428.27,7938.0,395.8724,395.9186,395.4753,395.5123,7938.0
2022-08-12 12:05:00,428.21,428.71,428.17,428.51,7108.0,395.4569,395.9186,395.4199,395.7339,7108.0
2022-08-12 12:10:00,428.79,429.29,428.52,428.76,6038.0,395.9925,396.4543,395.7432,395.9648,6038.0
2022-08-12 12:15:00,428.75,428.82,428.44,428.49,13136.0,395.9556,396.0202,395.6693,395.7154,13136.0
2022-08-12 12:20:00,428.46,429.01,428.38,428.89,3754.0,395.6877,396.1957,395.6139,396.0849,3754.0
2022-08-12 12:25:00,428.97,428.98,428.35,428.43,5915.0,396.1587,396.168,395.5862,395.66,5915.0
2022-08-12 12:30:00,428.58,428.6,428.41,428.51,2300.0,395.7986,395.817,395.6416,395.7339,2300.0
2022-08-12 12:35:00,428.42,428.56,428.31,428.38,7900.0,395.6508,395.7801,395.5492,395.6139,7900.0
2022-08-12 12:40:00,428.48,428.56,428.48,428.56,311.0,395.7062,395.7801,395.7062,395.7801,311.0
2022-08-12 12:45:00,428.79,429.0,428.79,428.96,1915.0,395.9925,396.1864,395.9925,396.1495,1915.0
2022-08-12 12:50:00,428.96,429.09,428.82,428.87,4101.0,396.1495,396.2696,396.0202,396.0664,4101.0
2022-08-12 12:55:00,428.77,428.93,428.63,428.9,2331.0,395.974,396.1218,395.8447,396.0941,2331.0
2022-08-12 13:00:00,429.0,429.26,428.95,429.25,1400.0,396.1864,396.4266,396.1403,396.4173,1400.0
2022-08-12 13:05:00,429.04,429.2,429.04,429.2,1400.0,396.2234,396.3711,396.2234,396.3711,1400.0
2022-08-12 13:10:00,429.21,429.21,428.58,428.64,3147.0,396.3804,396.3804,395.7986,395.854,3147.0
2022-08-12 13:15:00,428.6,428.64,428.22,428.47,2120.0,395.817,395.854,395.4661,395.697,2120.0
2022-08-12 13:20:00,428.43,428.47,428.36,428.44,1495.0,395.66,395.697,395.5954,395.6693,1495.0
2022-08-12 13:25:00,428.49,428.54,428.26,428.35,1700.0,395.7154,395.7616,395.503,395.5862,1700.0
2022-08-12 13:30:00,428.4,428.5,428.21,428.39,4214.0,395.6323,395.7247,395.4569,395.6231,4214.0
2022-08-12 13:35:00,428.41,428.83,428.4,428.73,4317.0,395.6416,396.0294,395.6323,395.9371,4317.0
2022-08-12 13:40:00,428.78,429.04,428.75,428.75,1081.0,395.9833,396.2234,395.9556,395.9556,1081.0
2022-08-12 13:45:00,428.72,429.03,428.68,428.87,2560.0,395.9279,396.2141,395.8909,396.0664,2560.0
2022-08-12 13:50:00,429.0,429.38,428.96,429.24,2728.0,396.1864,396.5374,396.1495,396.4081,2728.0
2022-08-12 13:55:00,429.23,429.67,429.23,429.54,2494.0,396.3988,396.8052,396.3988,396.6851,2494.0
2022-08-12 14:00:00,429.54,429.84,429.43,429.65,3760.0,396.6851,396.9622,396.5835,396.7867,3760.0
2022-08-12 14:05:00,429.57,430.0,429.54,430.0,2200.0,396.7128,397.1099,396.6851,397.1099,2200.0
2022-08-12 14:10:00,430.0,430.17,429.97,430.06,2069.0,397.1099,397.2669,397.0822,397.1654,2069.0
2022-08-12 14:15:00,430.06,430.97,430.06,430.82,3367.0,397.1654,398.0058,397.1654,397.8672,3367.0
2022-08-12 14:20:00,430.69,431.17,429.99,430.99,15878.0,397.7472,398.1905,397.1007,398.0242,15878.0
2022-08-12 14:25:00,430.91,431.4,430.8,431.4,2236.0,397.9503,398.4029,397.8488,398.4029,2236.0
2022-08-12 14:30:00,431.43,432.09,431.3,431.91,7322.0,398.4306,399.0401,398.3105,398.8739,7322.0
2022-08-12 14:35:00,431.97,431.97,431.57,431.74,4200.0,398.9293,398.9293,398.5599,398.7169,4200.0
2022-08-12 14:40:00,431.87,431.87,431.24,431.35,2948.0,398.8369,398.8369,398.2551,398.3567,2948.0
2022-08-12 14:45:00,431.06,431.17,430.59,430.76,6039.0,398.0889,398.1905,397.6548,397.8118,6039.0
2022-08-12 14:50:00,430.65,431.32,430.6,430.83,21452.0,397.7102,398.329,397.6641,397.8765,21452.0
2022-08-12 14:55:00,430.75,431.45,430.53,431.45,10794.0,397.8026,398.449,397.5994,398.449,10794.0
2022-08-12 15:00:00,431.27,431.88,431.27,431.88,2397.0,398.2828,398.8462,398.2828,398.8462,2397.0
2022-08-12 15:05:00,431.79,432.18,431.78,432.18,3103.0,398.763,399.1232,398.7538,399.1232,3103.0
2022-08-12 15:10:00,432.19,432.68,432.17,432.52,3906.0,399.1324,399.585,399.114,399.4372,3906.0
2022-08-12 15:15:00,432.37,432.44,432.26,432.27,3782.0,399.2987,399.3633,399.1971,399.2063,3782.0
2022-08-12 15:20:00,432.31,432.54,432.12,432.41,5319.0,399.2433,399.4557,399.0678,399.3356,5319.0
2022-08-12 15:25:00,432.4,432.77,432.28,432.72,2200.0,399.3264,399.6681,399.2156,399.6219,2200.0
2022-08-12 15:30:00,432.63,432.67,431.83,431.85,5156.0,399.5388,399.5757,398.8,398.8184,5156.0
2022-08-12 15:35:00,431.9,432.2,431.89,432.05,4820.0,398.8646,399.1417,398.8554,399.0031,4820.0
2022-08-12 15:40:00,432.03,433.3,431.98,433.28,9944.0,398.9847,400.1575,398.9385,400.1391,9944.0
2022-08-12 15:45:00,433.28,433.3,433.02,433.25,9593.0,400.1391,400.1575,399.899,400.1114,9593.0
2022-08-12 15:50:00,433.26,433.68,433.05,433.54,19437.0,400.1206,400.5085,399.9267,400.3792,19437.0
2022-08-12 15:55:00,433.48,434.29,433.3,434.13,35741.0,400.3238,401.0718,400.1575,400.9241,35741.0
2022-08-15 09:30:00,432.68,433.43,429.85,430.77,25278.0,399.585,400.2776,396.9714,397.8211,25278.0
2022-08-15 09:35:00,431.3,433.85,430.72,433.85,11246.0,398.3105,400.6655,397.7749,400.6655,11246.0
2022-08-15 09:40:00,434.1,436.6,434.1,435.55,22780.0,400.8963,403.2051,400.8963,402.2354,22780.0
2022-08-15 09:45:00,435.61,436.7,435.47,436.33,12008.0,402.2908,403.2975,402.1616,402.9558,12008.0
2022-08-15 09:50:00,435.78,435.97,434.99,435.33,13503.0,402.4478,402.6233,401.7183,402.0323,13503.0
2022-08-15 09:55:00,435.18,435.93,434.73,435.69,5322.0,401.8937,402.5864,401.4782,402.3647,5322.0
2022-08-15 10:00:00,435.78,436.7,435.29,435.68,6957.0,402.4478,403.2975,401.9953,402.3555,6957.0
2022-08-15 10:05:00,435.41,435.64,435.1,435.4,4762.0,402.1061,402.3186,401.8199,402.0969,4762.0
2022-08-15 10:10:00,435.37,436.13,435.05,436.01,5128.0,402.0692,402.7711,401.7737,402.6603,5128.0
2022-08-15 10:15:00,435.89,437.0,435.89,436.64,13039.0,402.5494,403.5745,402.5494,403.2421,13039.0
2022-08-15 10:20:00,436.56,436.84,436.32,436.8,10031.0,403.1682,403.4268,402.9465,403.3898,10031.0
2022-08-15 10:25:00,436.81,436.87,436.2,436.76,3175.0,403.3991,403.4545,402.8357,403.3529,3175.0
2022-08-15 10:30:00,436.57,436.76,436.31,436.42,3235.0,403.1774,403.3529,402.9373,403.0389,3235.0
2022-08-15 10:35:00,436.37,436.42,435.85,436.42,10444.0,402.9927,403.0389,402.5125,403.0389,10444.0
2022-08-15 10:40:00,436.55,436.61,436.31,436.42,6083.0,403.1589,403.2144,402.9373,403.0389,6083.0
2022-08-15 10:45:00,436.65,437.25,436.65,437.14,3647.0,403.2513,403.8054,403.2513,403.7038,3647.0
2022-08-15 10:50:00,436.95,437.29,436.95,437.18,2507.0,403.5284,403.8423,403.5284,403.7408,2507.0
2022-08-15 10:55:00,437.36,437.37,436.5,436.59,3311.0,403.907,403.9162,403.1128,403.1959,3311.0
2022-08-15 11:00:00,436.67,437.2,436.62,436.92,3436.0,403.2698,403.7592,403.2236,403.5006,3436.0
2022-08-15 11:05:00,437.0,437.33,436.77,436.77,2602.0,403.5745,403.8793,403.3621,403.3621,2602.0
2022-08-15 11:10:00,436.89,437.8,436.75,437.61,6679.0,403.4729,404.3133,403.3437,404.1379,6679.0
2022-08-15 11:15:00,437.69,438.12,437.38,437.78,3825.0,404.2118,404.6089,403.9255,404.2949,3825.0
2022-08-15 11:20:00,437.93,438.59,437.88,438.57,4882.0,404.4334,405.0429,404.3872,405.0244,4882.0
2022-08-15 11:25:00,438.78,439.0,438.63,438.79,5276.0,405.2184,405.4216,405.0799,405.2276,5276.0
2022-08-15 11:30:00,438.8,438.85,437.84,438.06,7950.0,405.2369,405.283,404.3503,404.5535,7950.0
2022-08-15 11:35:00,437.85,437.85,437.07,437.5,2833.0,404.3595,404.3595,403.6392,404.0363,2833.0
2022-08-15 11:40:00,437.51,437.79,437.06,437.39,3013.0,404.0455,404.3041,403.6299,403.9347,3013.0
2022-08-15 11:45:00,437.32,437.66,437.27,437.66,2300.0,403.8701,404.184,403.8239,404.184,2300.0
2022-08-15 11:50:00,437.8,438.25,437.57,438.25,3833.0,404.3133,404.7289,404.1009,404.7289,3833.0
2022-08-15 11:55:00,438.33,438.88,438.17,438.76,2507.0,404.8028,405.3107,404.655,405.1999,2507.0
2022-08-15 12:00:00,438.72,439.19,438.71,439.19,1880.0,405.163,405.597,405.1537,405.597,1880.0
2022-08-15 12:05:00,439.43,439.67,438.79,438.92,4608.0,405.8187,406.0403,405.2276,405.3477,4608.0
2022-08-15 12:10:00,439.07,439.36,438.91,439.19,4470.0,405.4862,405.754,405.3384,405.597,4470.0
2022-08-15 12:15:00,439.37,439.72,439.37,439.67,2400.0,405.7633,406.0865,405.7633,406.0403,2400.0
2022-08-15 12:20:00,439.65,439.71,439.15,439.32,2048.0,406.0218,406.0772,405.5601,405.7171,2048.0
2022-08-15 12:25:00,439.48,439.51,439.29,439.5,1699.0,405.8648,405.8925,405.6894,405.8833,1699.0
2022-08-15 12:30:00,439.6,439.74,439.47,439.58,3300.0,405.9757,406.105,405.8556,405.9572,3300.0
2022-08-15 12:35:00,439.5,439.74,439.5,439.56,2053.0,405.8833,406.105,405.8833,405.9387,2053.0
2022-08-15 12:40:00,439.49,439.6,439.11,439.31,2915.0,405.8741,405.9757,405.5231,405.7078,2915.0
2022-08-15 12:45:00,439.28,439.28,438.95,439.17,2200.0,405.6801,405.6801,405.3754,405.5785,2200.0
2022-08-15 12:50:00,439.19,439.79,439.19,439.66,4205.0,405.597,406.1511,405.597,406.0311,4205.0
2022-08-15 12:55:00,439.59,439.86,439.47,439.86,5634.0,405.9664,406.2158,405.8556,406.2158,5634.0
2022-08-15 13:00:00,439.94,439.97,439.37,439.46,5578.0,406.2897,406.3174,405.7633,405.8464,5578.0
2022-08-15 13:05:00,439.42,439.61,439.35,439.36,2154.0,405.8094,405.9849,405.7448,405.754,2154.0
2022-08-15 13:10:00,439.33,439.33,438.5,438.58,2159.0,405.7263,405.7263,404.9598,405.0337,2159.0
2022-08-15 13:15:00,438.69,438.86,438.57,438.75,3358.0,405.1353,405.2923,405.0244,405.1907,3358.0
2022-08-15 13:20:00,438.86,438.91,438.61,438.68,2335.0,405.2923,405.3384,405.0614,405.126,2335.0
2022-08-15 13:25:00,438.57,438.75,438.45,438.75,2473.0,405.0244,405.1907,404.9136,405.1907,2473.0
2022-08-15 13:30:00,438.84,438.86,438.57,438.67,1036.0,405.2738,405.2923,405.0244,405.1168,1036.0
2022-08-15 13:35:00,438.89,438.89,438.56,438.56,2100.0,405.32,405.32,405.0152,405.0152,2100.0
2022-08-15 13:40:00,438.69,438.76,438.51,438.51,5289.0,405.1353,405.1999,404.969,404.969,5289.0
2022-08-15 13:45:00,438.63,439.11,438.54,438.87,3024.0,405.0799,405.5231,404.9967,405.3015,3024.0
2022-08-15 13:50:00,438.87,438.95,438.77,438.87,1615.0,405.3015,405.3754,405.2091,405.3015,1615.0
2022-08-15 13:55:00,438.92,438.92,438.69,438.78,1405.0,405.3477,405.3477,405.1353,405.2184,1405.0
2022-08-15 14:00:00,438.46,438.46,437.79,437.92,3395.0,404.9229,404.9229,404.3041,404.4242,3395.0
2022-08-15 14:05:00,438.07,438.48,438.07,438.47,1740.0,404.5627,404.9413,404.5627,404.9321,1740.0
2022-08-15 14:10:00,438.44,438.63,438.39,438.63,1830.0,404.9044,405.0799,404.8582,405.0799,1830.0
2022-08-15 14:15:00,438.6,438.65,438.41,438.61,1807.0,405.0521,405.0983,404.8767,405.0614,1807.0
2022-08-15 14:20:00,438.71,438.71,438.16,438.34,3662.0,405.1537,405.1537,404.6458,404.812,3662.0
2022-08-15 14:25:00,438.19,438.52,438.18,438.52,2423.0,404.6735,404.9783,404.6643,404.9783,2423.0
2022-08-15 14:30:00,438.62,438.62,438.36,438.45,1733.0,405.0706,405.0706,404.8305,404.9136,1733.0
2022-08-15 14:35:00,438.58,438.6,438.31,438.33,1400.0,405.0337,405.0521,404.7843,404.8028,1400.0
2022-08-15 14:40:00,438.32,438.38,437.67,437.67,1144.0,404.7936,404.849,404.1933,404.1933,1144.0
2022-08-15 14:45:00,437.69,438.09,437.69,437.99,2790.0,404.2118,404.5812,404.2118,404.4888,2790.0
2022-08-15 14:50:00,437.97,438.27,437.96,438.05,3890.0,404.4703,404.7474,404.4611,404.5442,3890.0
2022-08-15 14:55:00,438.05,438.14,437.93,438.12,2521.0,404.5442,404.6273,404.4334,404.6089,2521.0
2022-08-15 15:00:00,438.16,438.16,437.94,438.06,2134.0,404.6458,404.6458,404.4426,404.5535,2134.0
2022-08-15 15:05:00,437.98,438.32,437.83,437.85,6307.0,404.4796,404.7936,404.341,404.3595,6307.0
2022-08-15 15:10:00,437.86,438.11,437.75,437.8,4014.0,404.3687,404.5996,404.2672,404.3133,4014.0
2022-08-15 15:15:00,437.75,438.15,437.74,438.08,6431.0,404.2672,404.6366,404.2579,404.5719,6431.0
2022-08-15 15:20:00,438.2,438.2,437.9,438.09,2731.0,404.6827,404.6827,404.4057,404.5812,2731.0
2022-08-15 15:25:00,438.13,438.17,437.85,437.99,5258.0,404.6181,404.655,404.3595,404.4888,5258.0
2022-08-15 15:30:00,438.01,438.38,437.94,438.37,6906.0,404.5073,404.849,404.4426,404.8397,6906.0
2022-08-15 15:35:00,438.31,438.35,437.98,438.1,3254.0,404.7843,404.8213,404.4796,404.5904,3254.0
2022-08-15 15:40:00,438.15,438.23,437.9,438.14,5862.0,404.6366,404.7104,404.4057,404.6273,5862.0
2022-08-15 15:45:00,438.12,438.13,437.94,438.06,4201.0,404.6089,404.6181,404.4426,404.5535,4201.0
2022-08-15 15:50:00,438.08,438.19,437.63,437.67,20698.0,404.5719,404.6735,404.1563,404.1933,20698.0
2022-08-15 15:55:00,437.72,438.28,437.51,438.01,32708.0,404.2395,404.7566,404.0455,404.5073,32708.0
2022-08-16 09:30:00,436.92,439.18,436.92,438.51,12463.0,403.5006,405.5878,403.5006,404.969,12463.0
2022-08-16 09:35:00,439.15,440.5,438.51,440.0,29123.0,405.5601,406.8068,404.969,406.3451,29123.0
2022-08-16 09:40:00,440.1,440.94,439.23,439.99,10459.0,406.4374,407.2132,405.634,406.3358,10459.0
2022-08-16 09:45:00,439.93,440.75,439.54,439.54,6685.0,406.2804,407.0377,405.9202,405.9202,6685.0
2022-08-16 09:50:00,439.84,440.07,439.2,439.91,12057.0,406.1973,406.4097,405.6063,406.2619,12057.0
2022-08-16 09:55:00,439.9,439.9,437.96,439.07,3249.0,406.2527,406.2527,404.4611,405.4862,3249.0
2022-08-16 10:00:00,438.77,440.3,438.75,439.63,4762.0,405.2091,406.6221,405.1907,406.0034,4762.0
2022-08-16 10:05:00,439.68,440.11,438.38,438.38,3796.0,406.0495,406.4467,404.849,404.849,3796.0
2022-08-16 10:10:00,438.43,438.93,438.39,438.58,2458.0,404.8952,405.3569,404.8582,405.0337,2458.0
2022-08-16 10:15:00,438.98,439.18,438.24,438.32,2633.0,405.4031,405.5878,404.7197,404.7936,2633.0
2022-08-16 10:20:00,438.1,439.38,437.89,438.93,3552.0,404.5904,405.7725,404.3965,405.3569,3552.0
2022-08-16 10:25:00,438.95,439.05,438.6,438.76,2348.0,405.3754,405.4677,405.0521,405.1999,2348.0
2022-08-16 10:30:00,438.64,439.49,438.64,439.49,2106.0,405.0891,405.8741,405.0891,405.8741,2106.0
2022-08-16 10:35:00,439.39,439.59,439.37,439.54,1309.0,405.7817,405.9664,405.7633,405.9202,1309.0
2022-08-16 10:40:00,439.56,439.74,438.7,439.02,2531.0,405.9387,406.105,405.1445,405.44,2531.0
2022-08-16 10:45:00,438.97,440.13,438.97,439.85,3158.0,405.3938,406.4651,405.3938,406.2065,3158.0
2022-08-16 10:50:00,439.88,439.88,439.27,439.51,2101.0,406.2342,406.2342,405.6709,405.8925,2101.0
2022-08-16 10:55:00,439.45,439.49,438.68,439.09,2737.0,405.8371,405.8741,405.126,405.5047,2737.0
2022-08-16 11:00:00,439.29,439.43,439.21,439.37,1868.0,405.6894,405.8187,405.6155,405.7633,1868.0
2022-08-16 11:05:00,439.51,440.4,439.51,439.76,3046.0,405.8925,406.7145,405.8925,406.1234,3046.0
2022-08-16 11:10:00,440.15,445.0,439.72,440.72,15557.0,406.4836,410.9626,406.0865,407.01,15557.0
2022-08-16 11:15:00,440.5,440.8,439.93,440.25,3330.0,406.8068,407.0839,406.2804,406.5759,3330.0
2022-08-16 11:20:00,440.67,440.87,440.39,440.54,2171.0,406.9638,407.1485,406.7052,406.8438,2171.0
2022-08-16 11:25:00,440.33,440.8,440.33,440.71,2239.0,406.6498,407.0839,406.6498,407.0008,2239.0
2022-08-16 11:30:00,440.48,441.1,440.48,440.77,2804.0,406.7883,407.3609,406.7883,407.0562,2804.0
2022-08-16 11:35:00,440.81,440.98,440.63,440.74,1600.0,407.0931,407.2501,406.9269,407.0285,1600.0
2022-08-16 11:40:00,440.21,441.22,440.19,441.22,15684.0,406.539,407.4717,406.5205,407.4717,15684.0
2022-08-16 11:45:00,441.19,441.3,440.69,441.29,1842.0,407.444,407.5456,406.9823,407.5364,1842.0
2022-08-16 11:50:00,441.22,441.47,441.15,441.21,1600.0,407.4717,407.7026,407.4071,407.4625,1600.0
2022-08-16 11:55:00,441.44,441.44,440.93,441.0,2350.0,407.6749,407.6749,407.2039,407.2686,2350.0
2022-08-16 12:00:00,440.91,441.24,440.91,441.24,1100.0,407.1855,407.4902,407.1855,407.4902,1100.0
2022-08-16 12:05:00,441.09,441.36,440.87,440.92,2048.0,407.3517,407.601,407.1485,407.1947,2048.0
2022-08-16 12:10:00,441.12,441.44,441.12,441.38,2228.0,407.3794,407.6749,407.3794,407.6195,2228.0
2022-08-16 12:15:00,441.29,441.46,441.29,441.35,1348.0,407.5364,407.6934,407.5364,407.5918,1348.0
2022-08-16 12:20:00,441.52,441.72,441.52,441.63,1150.0,407.7488,407.9335,407.7488,407.8504,1150.0
2022-08-16 12:25:00,441.4,441.84,441.35,441.54,3426.0,407.638,408.0443,407.5918,407.7673,3426.0
2022-08-16 12:30:00,441.68,441.68,441.25,441.32,1225.0,407.8966,407.8966,407.4995,407.5641,1225.0
2022-08-16 12:35:00,441.71,441.77,441.48,441.48,2930.0,407.9243,407.9797,407.7119,407.7119,2930.0
2022-08-16 12:40:00,441.61,441.62,441.48,441.56,1254.0,407.8319,407.8412,407.7119,407.7857,1254.0
2022-08-16 12:45:00,441.55,441.7,441.47,441.7,981.0,407.7765,407.915,407.7026,407.915,981.0
2022-08-16 12:50:00,441.76,441.79,441.63,441.75,1846.0,407.9704,407.9982,407.8504,407.9612,1846.0
2022-08-16 12:55:00,441.64,441.74,441.22,441.22,2738.0,407.8596,407.952,407.4717,407.4717,2738.0
2022-08-16 13:00:00,441.29,441.4,441.17,441.36,1023.0,407.5364,407.638,407.4256,407.601,1023.0
2022-08-16 13:05:00,441.36,441.64,441.26,441.61,2198.0,407.601,407.8596,407.5087,407.8319,2198.0
2022-08-16 13:10:00,441.58,442.08,441.49,441.75,3668.0,407.8042,408.266,407.7211,407.9612,3668.0
2022-08-16 13:15:00,441.85,441.97,441.85,441.88,2256.0,408.0536,408.1644,408.0536,408.0813,2256.0
2022-08-16 13:20:00,441.92,442.26,441.86,442.1,5471.0,408.1182,408.4322,408.0628,408.2844,5471.0
2022-08-16 13:25:00,442.09,442.19,441.91,442.19,2796.0,408.2752,408.3676,408.109,408.3676,2796.0
2022-08-16 13:30:00,442.26,442.48,442.11,442.33,3591.0,408.4322,408.6354,408.2937,408.4968,3591.0
2022-08-16 13:35:00,442.32,442.61,442.07,442.61,3634.0,408.4876,408.7554,408.2567,408.7554,3634.0
2022-08-16 13:40:00,442.58,442.66,442.33,442.33,3033.0,408.7277,408.8016,408.4968,408.4968,3033.0
2022-08-16 13:45:00,442.42,442.51,442.38,442.44,1386.0,408.58,408.6631,408.543,408.5984,1386.0
2022-08-16 13:50:00,442.46,442.77,442.37,442.6,3585.0,408.6169,408.9032,408.5338,408.7462,3585.0
2022-08-16 13:55:00,442.57,442.69,442.42,442.69,1600.0,408.7185,408.8293,408.58,408.8293,1600.0
2022-08-16 14:00:00,442.55,442.65,442.18,442.18,3999.0,408.7,408.7924,408.3583,408.3583,3999.0
2022-08-16 14:05:00,442.25,442.42,441.62,441.71,4693.0,408.423,408.58,407.8412,407.9243,4693.0
2022-08-16 14:10:00,441.71,442.12,441.7,442.03,3879.0,407.9243,408.3029,407.915,408.2198,3879.0
2022-08-16 14:15:00,442.01,442.38,442.01,442.13,1311.0,408.2013,408.543,408.2013,408.3121,1311.0
2022-08-16 14:20:00,442.06,442.36,442.06,442.12,2100.0,408.2475,408.5246,408.2475,408.3029,2100.0
2022-08-16 14:25:00,442.02,442.02,441.56,441.74,2491.0,408.2106,408.2106,407.7857,407.952,2491.0
2022-08-16 14:30:00,441.9,442.12,441.48,441.62,5466.0,408.0997,408.3029,407.7119,407.8412,5466.0
2022-08-16 14:35:00,441.61,441.61,440.3,440.37,8184.0,407.8319,407.8319,406.6221,406.6868,8184.0
2022-08-16 14:40:00,440.24,440.79,439.95,440.5,7608.0,406.5667,407.0746,406.2989,406.8068,7608.0
2022-08-16 14:45:00,440.52,440.81,439.86,440.13,7096.0,406.8253,407.0931,406.2158,406.4651,7096.0
2022-08-16 14:50:00,440.14,440.2,439.61,439.81,5611.0,406.4744,406.5298,405.9849,406.1696,5611.0
2022-08-16 14:55:00,439.95,440.9,439.95,440.67,4391.0,406.2989,407.1762,406.2989,406.9638,4391.0
2022-08-16 15:00:00,440.46,440.57,440.25,440.49,6428.0,406.7699,406.8715,406.5759,406.7976,6428.0
2022-08-16 15:05:00,440.5,440.93,440.5,440.78,6405.0,406.8068,407.2039,406.8068,407.0654,6405.0
2022-08-16 15:10:00,440.86,440.93,440.6,440.93,2505.0,407.1393,407.2039,406.8992,407.2039,2505.0
2022-08-16 15:15:00,441.0,441.0,440.46,440.48,2500.0,407.2686,407.2686,406.7699,406.7883,2500.0
2022-08-16 15:20:00,440.5,440.84,440.49,440.68,4250.0,406.8068,407.1208,406.7976,406.9731,4250.0
2022-08-16 15:25:00,440.67,440.67,440.1,440.3,3952.0,406.9638,406.9638,406.4374,406.6221,3952.0
2022-08-16 15:30:00,440.19,440.54,440.18,440.52,6104.0,406.5205,406.8438,406.5113,406.8253,6104.0
2022-08-16 15:35:00,440.51,440.8,440.38,440.58,5708.0,406.8161,407.0839,406.696,406.8807,5708.0
2022-08-16 15:40:00,440.53,440.56,440.2,440.38,3887.0,406.8345,406.8622,406.5298,406.696,3887.0
2022-08-16 15:45:00,440.38,440.73,440.25,440.71,6673.0,406.696,407.0192,406.5759,407.0008,6673.0
2022-08-16 15:50:00,440.75,440.75,440.36,440.57,11264.0,407.0377,407.0377,406.6775,406.8715,11264.0
2022-08-16 15:55:00,440.63,440.63,439.78,440.18,35827.0,406.9269,406.9269,406.1419,406.5113,35827.0
2022-08-17 09:30:00,436.13,439.0,435.0,438.29,23649.0,402.7711,405.4216,401.7275,404.7659,23649.0
2022-08-17 09:35:00,438.25,438.58,437.45,438.15,5772.0,404.7289,405.0337,403.9901,404.6366,5772.0
2022-08-17 09:40:00,438.21,439.94,438.21,439.08,6374.0,404.692,406.2897,404.692,405.4954,6374.0
2022-08-17 09:45:00,438.97,439.61,438.75,439.48,5510.0,405.3938,405.9849,405.1907,405.8648,5510.0
2022-08-17 09:50:00,439.33,440.29,439.14,439.71,6323.0,405.7263,406.6129,405.5508,406.0772,6323.0
2022-08-17 09:55:00,439.62,440.95,439.62,440.95,12244.0,405.9941,407.2224,405.9941,407.2224,12244.0
2022-08-17 10:00:00,441.16,441.85,440.95,441.83,11856.0,407.4163,408.0536,407.2224,408.0351,11856.0
2022-08-17 10:05:00,441.96,443.22,441.96,443.22,9862.0,408.1551,409.3188,408.1551,409.3188,9862.0
2022-08-17 10:10:00,443.29,443.96,442.8,443.6,14937.0,409.3834,410.0022,408.9309,409.6697,14937.0
2022-08-17 10:15:00,443.49,443.84,442.84,442.84,6939.0,409.5681,409.8913,408.9678,408.9678,6939.0
2022-08-17 10:20:00,442.53,443.01,442.47,442.87,2813.0,408.6815,409.1248,408.6261,408.9955,2813.0
2022-08-17 10:25:00,442.69,443.24,442.21,442.49,4513.0,408.8293,409.3372,408.386,408.6446,4513.0
2022-08-17 10:30:00,442.66,443.98,442.53,443.84,11930.0,408.8016,410.0206,408.6815,409.8913,11930.0
2022-08-17 10:35:00,443.9,444.12,443.71,443.86,5838.0,409.9468,410.1499,409.7713,409.9098,5838.0
2022-08-17 10:40:00,443.84,443.97,443.05,443.07,7597.0,409.8913,410.0114,409.1618,409.1802,7597.0
2022-08-17 10:45:00,443.17,443.86,443.15,443.86,5382.0,409.2726,409.9098,409.2541,409.9098,5382.0
2022-08-17 10:50:00,444.02,444.32,443.89,443.9,5927.0,410.0576,410.3346,409.9375,409.9468,5927.0
2022-08-17 10:55:00,443.79,443.98,443.28,443.46,10243.0,409.8452,410.0206,409.3742,409.5404,10243.0
2022-08-17 11:00:00,443.41,443.78,443.29,443.78,5953.0,409.4942,409.8359,409.3834,409.8359,5953.0
2022-08-17 11:05:00,443.8,444.11,443.7,444.0,3590.0,409.8544,410.1407,409.7621,410.0391,3590.0
2022-08-17 11:10:00,443.85,444.13,443.62,444.13,6265.0,409.9006,410.1592,409.6882,410.1592,6265.0
2022-08-17 11:15:00,444.04,444.77,444.04,444.73,6965.0,410.0761,410.7502,410.0761,410.7133,6965.0
2022-08-17 11:20:00,444.68,445.0,444.55,444.8,6532.0,410.6671,410.9626,410.547,410.7779,6532.0
2022-08-17 11:25:00,444.79,445.49,444.79,445.17,7224.0,410.7687,411.4151,410.7687,411.1196,7224.0
2022-08-17 11:30:00,445.11,445.25,444.17,444.71,6344.0,411.0642,411.1935,410.1961,410.6948,6344.0
2022-08-17 11:35:00,444.76,444.76,444.0,444.06,6078.0,410.741,410.741,410.0391,410.0945,6078.0
2022-08-17 11:40:00,444.01,444.63,443.58,443.68,15386.0,410.0483,410.6209,409.6512,409.7436,15386.0
2022-08-17 11:45:00,443.55,443.77,443.1,443.11,10150.0,409.6235,409.8267,409.208,409.2172,10150.0
2022-08-17 11:50:00,443.14,443.38,443.07,443.37,2399.0,409.2449,409.4665,409.1802,409.4573,2399.0
2022-08-17 11:55:00,443.4,443.48,442.88,443.42,6245.0,409.485,409.5589,409.0048,409.5035,6245.0
2022-08-17 12:00:00,443.41,443.73,443.36,443.6,7405.0,409.4942,409.7898,409.4481,409.6697,7405.0
2022-08-17 12:05:00,443.52,443.86,443.43,443.55,3891.0,409.5958,409.9098,409.5127,409.6235,3891.0
2022-08-17 12:10:00,443.55,443.68,443.43,443.43,2636.0,409.6235,409.7436,409.5127,409.5127,2636.0
2022-08-17 12:15:00,443.43,443.76,443.38,443.38,1800.0,409.5127,409.8175,409.4665,409.4665,1800.0
2022-08-17 12:20:00,443.38,443.46,442.9,443.11,3063.0,409.4665,409.5404,409.0232,409.2172,3063.0
2022-08-17 12:25:00,443.26,443.56,443.21,443.56,2001.0,409.3557,409.6328,409.3095,409.6328,2001.0
2022-08-17 12:30:00,443.64,443.65,442.92,442.92,2153.0,409.7066,409.7159,409.0417,409.0417,2153.0
2022-08-17 12:35:00,442.81,443.39,442.79,443.05,4524.0,408.9401,409.4758,408.9217,409.1618,4524.0
2022-08-17 12:40:00,443.03,443.03,442.81,442.82,1777.0,409.1433,409.1433,408.9401,408.9494,1777.0
2022-08-17 12:45:00,442.97,443.2,442.91,443.17,2062.0,409.0879,409.3003,409.0325,409.2726,2062.0
2022-08-17 12:50:00,443.07,443.07,442.51,442.51,2140.0,409.1802,409.1802,408.6631,408.6631,2140.0
2022-08-17 12:55:00,442.81,442.86,442.09,442.33,2406.0,408.9401,408.9863,408.2752,408.4968,2406.0
2022-08-17 13:00:00,442.3,442.5,441.93,442.33,6103.0,408.4691,408.6538,408.1274,408.4968,6103.0
2022-08-17 13:05:00,442.42,442.72,442.36,442.51,2526.0,408.58,408.857,408.5246,408.6631,2526.0
2022-08-17 13:10:00,442.54,442.79,442.51,442.73,3010.0,408.6908,408.9217,408.6631,408.8663,3010.0
2022-08-17 13:15:00,442.73,442.84,442.5,442.5,3090.0,408.8663,408.9678,408.6538,408.6538,3090.0
2022-08-17 13:20:00,442.54,442.77,442.42,442.42,3499.0,408.6908,408.9032,408.58,408.58,3499.0
2022-08-17 13:25:00,442.4,442.93,442.31,442.85,2300.0,408.5615,409.051,408.4784,408.9771,2300.0
2022-08-17 13:30:00,442.81,442.88,442.16,442.27,8067.0,408.9401,409.0048,408.3398,408.4414,8067.0
2022-08-17 13:35:00,442.4,443.01,442.32,442.99,5653.0,408.5615,409.1248,408.4876,409.1064,5653.0
2022-08-17 13:40:00,443.45,443.63,443.21,443.36,3048.0,409.5312,409.6974,409.3095,409.4481,3048.0
2022-08-17 13:45:00,443.38,443.68,443.09,443.66,2357.0,409.4665,409.7436,409.1987,409.7251,2357.0
2022-08-17 13:50:00,443.52,443.8,443.47,443.47,2850.0,409.5958,409.8544,409.5496,409.5496,2850.0
2022-08-17 13:55:00,443.47,443.66,443.47,443.57,1201.0,409.5496,409.7251,409.5496,409.642,1201.0
2022-08-17 14:00:00,443.59,444.14,442.72,443.25,11904.0,409.6605,410.1684,408.857,409.3465,11904.0
2022-08-17 14:05:00,443.31,443.35,442.4,442.67,11957.0,409.4019,409.4388,408.5615,408.8108,11957.0
2022-08-17 14:10:00,442.84,442.84,441.95,442.47,8655.0,408.9678,408.9678,408.1459,408.6261,8655.0
2022-08-17 14:15:00,442.73,442.73,441.93,442.24,3053.0,408.8663,408.8663,408.1274,408.4137,3053.0
2022-08-17 14:20:00,442.28,442.36,441.98,442.15,1750.0,408.4507,408.5246,408.1736,408.3306,1750.0
2022-08-17 14:25:00,442.23,442.61,442.23,442.61,3263.0,408.4045,408.7554,408.4045,408.7554,3263.0
2022-08-17 14:30:00,442.5,442.72,442.2,442.71,4312.0,408.6538,408.857,408.3768,408.8478,4312.0
2022-08-17 14:35:00,442.83,443.03,442.6,442.98,3720.0,408.9586,409.1433,408.7462,409.0971,3720.0
2022-08-17 14:40:00,443.0,443.0,442.5,442.56,8492.0,409.1156,409.1156,408.6538,408.7093,8492.0
2022-08-17 14:45:00,442.68,442.72,442.18,442.54,3213.0,408.8201,408.857,408.3583,408.6908,3213.0
2022-08-17 14:50:00,442.59,442.74,442.4,442.74,5998.0,408.737,408.8755,408.5615,408.8755,5998.0
2022-08-17 14:55:00,442.76,443.49,442.67,442.94,4038.0,408.894,409.5681,408.8108,409.0602,4038.0
2022-08-17 15:00:00,442.88,443.11,442.76,443.11,3471.0,409.0048,409.2172,408.894,409.2172,3471.0
2022-08-17 15:05:00,443.18,443.21,442.34,442.5,4295.0,409.2818,409.3095,408.5061,408.6538,4295.0
2022-08-17 15:10:00,442.5,442.76,442.08,442.64,11275.0,408.6538,408.894,408.266,408.7831,11275.0
2022-08-17 15:15:00,442.64,442.7,442.12,442.32,5010.0,408.7831,408.8385,408.3029,408.4876,5010.0
2022-08-17 15:20:00,442.17,442.29,441.69,442.08,7560.0,408.3491,408.4599,407.9058,408.266,7560.0
2022-08-17 15:25:00,442.16,442.42,442.0,442.34,5633.0,408.3398,408.58,408.1921,408.5061,5633.0
2022-08-17 15:30:00,442.23,443.21,442.23,443.15,5284.0,408.4045,409.3095,408.4045,409.2541,5284.0
2022-08-17 15:35:00,442.95,443.16,442.54,442.54,5009.0,409.0694,409.2634,408.6908,408.6908,5009.0
2022-08-17 15:40:00,442.59,442.8,442.34,442.67,6628.0,408.737,408.9309,408.5061,408.8108,6628.0
2022-08-17 15:45:00,442.54,442.56,442.11,442.11,15136.0,408.6908,408.7093,408.2937,408.2937,15136.0
2022-08-17 15:50:00,442.11,442.13,441.62,441.98,29596.0,408.2937,408.3121,407.8412,408.1736,29596.0
2022-08-17 15:55:00,441.96,442.3,441.06,441.58,54253.0,408.1551,408.4691,407.324,407.8042,54253.0
2022-08-18 09:30:00,441.91,444.35,441.9,443.93,15935.0,408.109,410.3623,408.0997,409.9745,15935.0
2022-08-18 09:35:00,443.92,444.17,443.17,443.29,2529.0,409.9652,410.1961,409.2726,409.3834,2529.0
2022-08-18 09:40:00,443.25,443.9,443.05,443.57,5385.0,409.3465,409.9468,409.1618,409.642,5385.0
2022-08-18 09:45:00,444.12,444.12,442.54,443.65,6052.0,410.1499,410.1499,408.6908,409.7159,6052.0
2022-08-18 09:50:00,443.7,444.57,443.7,443.88,3371.0,409.7621,410.5655,409.7621,409.9283,3371.0
2022-08-18 09:55:00,443.85,443.88,442.84,442.91,5253.0,409.9006,409.9283,408.9678,409.0325,5253.0
2022-08-18 10:00:00,442.75,442.96,441.15,441.47,15649.0,408.8847,409.0787,407.4071,407.7026,15649.0
2022-08-18 10:05:00,441.67,441.8,440.61,441.54,9607.0,407.8873,408.0074,406.9084,407.7673,9607.0
2022-08-18 10:10:00,441.58,442.47,441.57,442.18,2305.0,407.8042,408.6261,407.795,408.3583,2305.0
2022-08-18 10:15:00,442.19,442.22,441.79,442.22,2177.0,408.3676,408.3953,407.9982,408.3953,2177.0
2022-08-18 10:20:00,442.22,442.76,441.8,442.76,3274.0,408.3953,408.894,408.0074,408.894,3274.0
2022-08-18 10:25:00,442.63,442.75,441.92,441.92,3608.0,408.7739,408.8847,408.1182,408.1182,3608.0
2022-08-18 10:30:00,441.91,442.26,441.73,441.93,2792.0,408.109,408.4322,407.9427,408.1274,2792.0
2022-08-18 10:35:00,441.62,441.62,440.95,441.19,2453.0,407.8412,407.8412,407.2224,407.444,2453.0
2022-08-18 10:40:00,441.11,441.75,441.11,441.4,4532.0,407.3702,407.9612,407.3702,407.638,4532.0
2022-08-18 10:45:00,441.46,441.99,441.41,441.87,3021.0,407.6934,408.1829,407.6472,408.072,3021.0
2022-08-18 10:50:00,441.97,441.98,440.68,440.74,7400.0,408.1644,408.1736,406.9731,407.0285,7400.0
2022-08-18 10:55:00,440.6,440.87,439.74,439.87,5809.0,406.8992,407.1485,406.105,406.225,5809.0
2022-08-18 11:00:00,439.66,440.8,439.61,440.79,4754.0,406.0311,407.0839,405.9849,407.0746,4754.0
2022-08-18 11:05:00,440.92,440.92,440.27,440.27,3250.0,407.1947,407.1947,406.5944,406.5944,3250.0
2022-08-18 11:10:00,440.19,440.97,439.97,440.97,5899.0,406.5205,407.2409,406.3174,407.2409,5899.0
2022-08-18 11:15:00,440.98,441.08,440.34,440.59,3373.0,407.2501,407.3425,406.6591,406.8899,3373.0
2022-08-18 11:20:00,440.47,441.03,440.38,440.78,5754.0,406.7791,407.2963,406.696,407.0654,5754.0
2022-08-18 11:25:00,440.83,440.93,440.3,440.43,3000.0,407.1116,407.2039,406.6221,406.7422,3000.0
2022-08-18 11:30:00,440.4,440.66,440.4,440.66,2200.0,406.7145,406.9546,406.7145,406.9546,2200.0
2022-08-18 11:35:00,440.48,441.18,440.48,440.94,3302.0,406.7883,407.4348,406.7883,407.2132,3302.0
2022-08-18 11:40:00,441.01,441.01,440.33,440.74,2111.0,407.2778,407.2778,406.6498,407.0285,2111.0
2022-08-18 11:45:00,440.99,441.11,440.86,441.11,2971.0,407.2593,407.3702,407.1393,407.3702,2971.0
2022-08-18 11:50:00,441.15,441.31,441.09,441.1,4020.0,407.4071,407.5549,407.3517,407.3609,4020.0
2022-08-18 11:55:00,441.08,441.21,440.8,440.88,2719.0,407.3425,407.4625,407.0839,407.1578,2719.0
2022-08-18 12:00:00,441.02,441.39,440.38,440.39,4000.0,407.287,407.6287,406.696,406.7052,4000.0
2022-08-18 12:05:00,440.42,440.56,440.02,440.46,4491.0,406.7329,406.8622,406.3635,406.7699,4491.0
2022-08-18 12:10:00,440.46,440.88,440.46,440.72,3592.0,406.7699,407.1578,406.7699,407.01,3592.0
2022-08-18 12:15:00,440.71,440.8,440.33,440.36,2200.0,407.0008,407.0839,406.6498,406.6775,2200.0
2022-08-18 12:20:00,440.51,440.51,439.34,439.91,4931.0,406.8161,406.8161,405.7355,406.2619,4931.0
2022-08-18 12:25:00,439.9,440.1,439.43,439.6,2276.0,406.2527,406.4374,405.8187,405.9757,2276.0
2022-08-18 12:30:00,439.58,439.58,439.24,439.36,3391.0,405.9572,405.9572,405.6432,405.754,3391.0
2022-08-18 12:35:00,439.36,439.36,438.66,439.0,2900.0,405.754,405.754,405.1076,405.4216,2900.0
2022-08-18 12:40:00,439.08,439.6,439.07,439.51,2786.0,405.4954,405.9757,405.4862,405.8925,2786.0
2022-08-18 12:45:00,439.06,439.46,439.06,439.45,1805.0,405.477,405.8464,405.477,405.8371,1805.0
2022-08-18 12:50:00,439.5,439.57,439.02,439.02,2600.0,405.8833,405.948,405.44,405.44,2600.0
2022-08-18 12:55:00,439.2,439.35,438.99,439.11,2850.0,405.6063,405.7448,405.4123,405.5231,2850.0
2022-08-18 13:00:00,439.33,439.37,439.12,439.27,3363.0,405.7263,405.7633,405.5324,405.6709,3363.0
2022-08-18 13:05:00,439.3,439.72,439.26,439.67,2410.0,405.6986,406.0865,405.6617,406.0403,2410.0
2022-08-18 13:10:00,439.57,439.72,439.28,439.28,2729.0,405.948,406.0865,405.6801,405.6801,2729.0
2022-08-18 13:15:00,439.27,439.71,439.27,439.49,3300.0,405.6709,406.0772,405.6709,405.8741,3300.0
2022-08-18 13:20:00,439.41,439.55,439.25,439.25,2110.0,405.8002,405.9295,405.6524,405.6524,2110.0
2022-08-18 13:25:00,439.4,439.81,439.36,439.44,3300.0,405.791,406.1696,405.754,405.8279,3300.0
2022-08-18 13:30:00,439.59,439.6,439.16,439.22,2525.0,405.9664,405.9757,405.5693,405.6247,2525.0
2022-08-18 13:35:00,439.29,439.49,439.22,439.49,2788.0,405.6894,405.8741,405.6247,405.8741,2788.0
2022-08-18 13:40:00,439.45,439.69,439.44,439.65,2342.0,405.8371,406.0588,405.8279,406.0218,2342.0
2022-08-18 13:45:00,439.63,439.63,437.03,438.14,46246.0,406.0034,406.0034,403.6022,404.6273,46246.0
2022-08-18 13:50:00,438.34,438.69,437.34,437.54,20002.0,404.812,405.1353,403.8885,404.0732,20002.0
2022-08-18 13:55:00,437.73,438.05,436.87,437.74,23564.0,404.2487,404.5442,403.4545,404.2579,23564.0
2022-08-18 14:00:00,437.75,438.55,437.74,438.51,2950.0,404.2672,405.006,404.2579,404.969,2950.0
2022-08-18 14:05:00,438.51,439.39,438.42,439.39,4070.0,404.969,405.7817,404.8859,405.7817,4070.0
2022-08-18 14:10:00,439.31,439.69,439.16,439.55,2637.0,405.7078,406.0588,405.5693,405.9295,2637.0
2022-08-18 14:15:00,439.5,439.72,439.5,439.58,2795.0,405.8833,406.0865,405.8833,405.9572,2795.0
2022-08-18 14:20:00,439.63,439.88,439.38,439.74,2961.0,406.0034,406.2342,405.7725,406.105,2961.0
2022-08-18 14:25:00,439.72,439.94,439.72,439.87,2050.0,406.0865,406.2897,406.0865,406.225,2050.0
2022-08-18 14:30:00,439.71,439.71,439.41,439.49,2000.0,406.0772,406.0772,405.8002,405.8741,2000.0
2022-08-18 14:35:00,439.7,439.73,439.6,439.62,1020.0,406.068,406.0957,405.9757,405.9941,1020.0
2022-08-18 14:40:00,439.79,440.16,439.78,440.16,700.0,406.1511,406.4928,406.1419,406.4928,700.0
2022-08-18 14:45:00,440.24,440.24,439.7,439.86,3417.0,406.5667,406.5667,406.068,406.2158,3417.0
2022-08-18 14:50:00,439.81,440.02,439.53,440.02,2472.0,406.1696,406.3635,405.911,406.3635,2472.0
2022-08-18 14:55:00,439.93,440.1,439.27,439.58,4883.0,406.2804,406.4374,405.6709,405.9572,4883.0
2022-08-18 15:00:00,439.8,440.13,439.54,439.83,2730.0,406.1604,406.4651,405.9202,406.1881,2730.0
2022-08-18 15:05:00,439.95,439.95,439.45,439.46,1210.0,406.2989,406.2989,405.8371,405.8464,1210.0
2022-08-18 15:10:00,439.75,439.92,439.53,439.88,2147.0,406.1142,406.2712,405.911,406.2342,2147.0
2022-08-18 15:15:00,439.87,440.1,439.78,440.0,3555.0,406.225,406.4374,406.1419,406.3451,3555.0
2022-08-18 15:20:00,440.1,440.1,439.67,439.92,13755.0,406.4374,406.4374,406.0403,406.2712,13755.0
2022-08-18 15:25:00,439.96,440.07,439.83,440.05,5074.0,406.3081,406.4097,406.1881,406.3912,5074.0
2022-08-18 15:30:00,440.06,440.23,439.9,439.93,7922.0,406.4005,406.5575,406.2527,406.2804,7922.0
2022-08-18 15:35:00,439.95,440.32,439.84,439.97,7937.0,406.2989,406.6406,406.1973,406.3174,7937.0
2022-08-18 15:40:00,440.02,440.17,439.71,439.78,7739.0,406.3635,406.5021,406.0772,406.1419,7739.0
2022-08-18 15:45:00,439.71,440.03,439.43,439.89,9984.0,406.0772,406.3728,405.8187,406.2435,9984.0
2022-08-18 15:50:00,439.77,439.87,439.1,439.25,18504.0,406.1327,406.225,405.5139,405.6524,18504.0
2022-08-18 15:55:00,439.28,439.52,438.87,439.35,44705.0,405.6801,405.9018,405.3015,405.7448,44705.0
2022-08-19 09:30:00,438.48,439.19,436.04,438.38,47345.0,404.9413,405.597,402.688,404.849,47345.0
2022-08-19 09:35:00,438.61,440.51,438.61,439.33,9433.0,405.0614,406.8161,405.0614,405.7263,9433.0
2022-08-19 09:40:00,439.31,440.4,438.8,439.69,7485.0,405.7078,406.7145,405.2369,406.0588,7485.0
2022-08-19 09:45:00,439.84,439.84,438.24,439.01,4100.0,406.1973,406.1973,404.7197,405.4308,4100.0
2022-08-19 09:50:00,439.16,439.16,437.09,437.1,3000.0,405.5693,405.5693,403.6576,403.6669,3000.0
2022-08-19 09:55:00,437.28,438.02,436.8,437.44,4614.0,403.8331,404.5165,403.3898,403.9809,4614.0
2022-08-19 10:00:00,437.31,438.85,437.31,438.81,3861.0,403.8608,405.283,403.8608,405.2461,3861.0
2022-08-19 10:05:00,438.89,438.96,437.79,438.07,2930.0,405.32,405.3846,404.3041,404.5627,2930.0
2022-08-19 10:10:00,438.02,438.97,438.02,438.68,4749.0,404.5165,405.3938,404.5165,405.126,4749.0
2022-08-19 10:15:00,438.74,438.95,438.63,438.84,2980.0,405.1814,405.3754,405.0799,405.2738,2980.0
2022-08-19 10:20:00,438.91,438.91,438.23,438.46,2955.0,405.3384,405.3384,404.7104,404.9229,2955.0
2022-08-19 10:25:00,438.46,439.38,438.27,439.38,2629.0,404.9229,405.7725,404.7474,405.7725,2629.0
2022-08-19 10:30:00,439.2,439.47,438.87,439.41,5012.0,405.6063,405.8556,405.3015,405.8002,5012.0
2022-08-19 10:35:00,439.23,439.63,439.17,439.53,1800.0,405.634,406.0034,405.5785,405.911,1800.0
2022-08-19 10:40:00,439.32,439.36,438.99,439.24,4922.0,405.7171,405.754,405.4123,405.6432,4922.0
2022-08-19 10:45:00,439.25,440.07,439.25,440.07,3673.0,405.6524,406.4097,405.6524,406.4097,3673.0
2022-08-19 10:50:00,440.07,440.48,439.78,440.24,3666.0,406.4097,406.7883,406.1419,406.5667,3666.0
2022-08-19 10:55:00,440.35,440.35,439.09,439.69,8095.0,406.6683,406.6683,405.5047,406.0588,8095.0
2022-08-19 11:00:00,439.84,439.84,439.35,439.46,3800.0,406.1973,406.1973,405.7448,405.8464,3800.0
2022-08-19 11:05:00,439.35,439.58,439.04,439.13,9140.0,405.7448,405.9572,405.4585,405.5416,9140.0
2022-08-19 11:10:00,439.04,439.07,438.72,438.72,1800.0,405.4585,405.4862,405.163,405.163,1800.0
2022-08-19 11:15:00,438.79,439.47,438.65,439.3,6104.0,405.2276,405.8556,405.0983,405.6986,6104.0
2022-08-19 11:20:00,439.19,439.29,438.44,438.47,2250.0,405.597,405.6894,404.9044,404.9321,2250.0
2022-08-19 11:25:00,438.33,438.36,437.88,438.05,4325.0,404.8028,404.8305,404.3872,404.5442,4325.0
2022-08-19 11:30:00,438.28,438.37,437.71,437.94,2500.0,404.7566,404.8397,404.2302,404.4426,2500.0
2022-08-19 11:35:00,437.92,438.76,437.92,438.44,2051.0,404.4242,405.1999,404.4242,404.9044,2051.0
2022-08-19 11:40:00,438.45,438.52,438.37,438.37,942.0,404.9136,404.9783,404.8397,404.8397,942.0
2022-08-19 11:45:00,438.43,438.93,438.34,438.56,4167.0,404.8952,405.3569,404.812,405.0152,4167.0
2022-08-19 11:50:00,438.6,438.98,438.23,438.98,4125.0,405.0521,405.4031,404.7104,405.4031,4125.0
2022-08-19 11:55:00,438.9,439.27,438.82,439.03,6467.0,405.3292,405.6709,405.2553,405.4493,6467.0
2022-08-19 12:00:00,439.08,439.08,438.34,438.63,3889.0,405.4954,405.4954,404.812,405.0799,3889.0
2022-08-19 12:05:00,438.68,438.84,438.49,438.56,3528.0,405.126,405.2738,404.9506,405.0152,3528.0
2022-08-19 12:10:00,438.66,439.21,438.65,439.11,4535.0,405.1076,405.6155,405.0983,405.5231,4535.0
2022-08-19 12:15:00,439.14,439.18,438.83,439.07,2200.0,405.5508,405.5878,405.2646,405.4862,2200.0
2022-08-19 12:20:00,439.15,439.15,438.76,439.02,3562.0,405.5601,405.5601,405.1999,405.44,3562.0
2022-08-19 12:25:00,438.86,438.86,438.5,438.63,3870.0,405.2923,405.2923,404.9598,405.0799,3870.0
2022-08-19 12:30:00,438.56,438.88,438.48,438.88,4472.0,405.0152,405.3107,404.9413,405.3107,4472.0
2022-08-19 12:35:00,438.88,439.3,438.82,439.3,3900.0,405.3107,405.6986,405.2553,405.6986,3900.0
2022-08-19 12:40:00,439.15,439.32,438.99,439.15,4501.0,405.5601,405.7171,405.4123,405.5601,4501.0
2022-08-19 12:45:00,439.1,439.28,438.93,438.93,8947.0,405.5139,405.6801,405.3569,405.3569,8947.0
2022-08-19 12:50:00,438.95,439.75,438.95,439.63,4179.0,405.3754,406.1142,405.3754,406.0034,4179.0
2022-08-19 12:55:00,439.58,439.95,439.33,439.36,5063.0,405.9572,406.2989,405.7263,405.754,5063.0
2022-08-19 13:00:00,439.35,439.48,438.93,439.18,5821.0,405.7448,405.8648,405.3569,405.5878,5821.0
2022-08-19 13:05:00,439.12,439.47,439.03,439.47,5800.0,405.5324,405.8556,405.4493,405.8556,5800.0
2022-08-19 13:10:00,439.51,439.61,439.2,439.2,2701.0,405.8925,405.9849,405.6063,405.6063,2701.0
2022-08-19 13:15:00,439.42,439.69,439.42,439.69,2408.0,405.8094,406.0588,405.8094,406.0588,2408.0
2022-08-19 13:20:00,439.8,439.89,439.57,439.78,4782.0,406.1604,406.2435,405.948,406.1419,4782.0
2022-08-19 13:25:00,439.77,439.77,439.4,439.57,3219.0,406.1327,406.1327,405.791,405.948,3219.0
2022-08-19 13:30:00,439.49,439.49,438.98,439.48,5267.0,405.8741,405.8741,405.4031,405.8648,5267.0
2022-08-19 13:35:00,439.45,439.51,439.12,439.51,2769.0,405.8371,405.8925,405.5324,405.8925,2769.0
2022-08-19 13:40:00,439.34,439.44,439.16,439.39,2400.0,405.7355,405.8279,405.5693,405.7817,2400.0
2022-08-19 13:45:00,439.32,439.62,439.24,439.24,5983.0,405.7171,405.9941,405.6432,405.6432,5983.0
2022-08-19 13:50:00,439.33,439.63,439.33,439.61,4899.0,405.7263,406.0034,405.7263,405.9849,4899.0
2022-08-19 13:55:00,439.64,439.66,439.43,439.6,3084.0,406.0126,406.0311,405.8187,405.9757,3084.0
2022-08-19 14:00:00,439.59,440.28,439.4,440.28,12137.0,405.9664,406.6036,405.791,406.6036,12137.0
2022-08-19 14:05:00,440.3,440.33,440.03,440.17,3403.0,406.6221,406.6498,406.3728,406.5021,3403.0
2022-08-19 14:10:00,440.31,440.46,439.98,439.98,2702.0,406.6314,406.7699,406.3266,406.3266,2702.0
2022-08-19 14:15:00,440.0,440.1,439.78,440.02,5174.0,406.3451,406.4374,406.1419,406.3635,5174.0
2022-08-19 14:20:00,439.97,440.41,439.87,440.4,2864.0,406.3174,406.7237,406.225,406.7145,2864.0
2022-08-19 14:25:00,440.29,440.92,440.29,440.68,4559.0,406.6129,407.1947,406.6129,406.9731,4559.0
2022-08-19 14:30:00,440.64,440.64,440.28,440.28,3190.0,406.9361,406.9361,406.6036,406.6036,3190.0
2022-08-19 14:35:00,440.36,440.66,440.13,440.21,5356.0,406.6775,406.9546,406.4651,406.539,5356.0
2022-08-19 14:40:00,440.22,440.22,439.63,439.73,3839.0,406.5482,406.5482,406.0034,406.0957,3839.0
2022-08-19 14:45:00,439.82,439.82,439.64,439.69,1301.0,406.1788,406.1788,406.0126,406.0588,1301.0
2022-08-19 14:50:00,439.61,439.62,439.36,439.44,4615.0,405.9849,405.9941,405.754,405.8279,4615.0
2022-08-19 14:55:00,439.39,439.5,439.33,439.5,1380.0,405.7817,405.8833,405.7263,405.8833,1380.0
2022-08-19 15:00:00,439.4,439.45,439.14,439.27,4300.0,405.791,405.8371,405.5508,405.6709,4300.0
2022-08-19 15:05:00,439.34,439.35,439.15,439.15,5760.0,405.7355,405.7448,405.5601,405.5601,5760.0
2022-08-19 15:10:00,439.26,439.99,439.26,439.99,3224.0,405.6617,406.3358,405.6617,406.3358,3224.0
2022-08-19 15:15:00,439.89,439.97,439.67,439.87,3929.0,406.2435,406.3174,406.0403,406.225,3929.0
2022-08-19 15:20:00,439.83,439.93,439.74,439.81,3708.0,406.1881,406.2804,406.105,406.1696,3708.0
2022-08-19 15:25:00,439.81,439.81,439.51,439.54,2613.0,406.1696,406.1696,405.8925,405.9202,2613.0
2022-08-19 15:30:00,439.48,439.48,439.09,439.14,5741.0,405.8648,405.8648,405.5047,405.5508,5741.0
2022-08-19 15:35:00,439.19,439.7,439.19,439.69,7722.0,405.597,406.068,405.597,406.0588,7722.0
2022-08-19 15:40:00,439.68,440.07,439.64,439.98,4474.0,406.0495,406.4097,406.0126,406.3266,4474.0
2022-08-19 15:45:00,439.99,440.13,439.64,439.98,6254.0,406.3358,406.4651,406.0126,406.3266,6254.0
2022-08-19 15:50:00,439.91,440.09,439.04,439.68,10827.0,406.2619,406.4282,405.4585,406.0495,10827.0
2022-08-19 15:55:00,439.69,440.24,439.43,439.94,43250.0,406.0588,406.5667,405.8187,406.2897,43250.0
2022-08-22 09:30:00,438.51,441.23,438.01,440.21,24841.0,404.969,407.481,404.5073,406.539,24841.0
2022-08-22 09:35:00,440.21,440.61,438.99,440.54,15951.0,406.539,406.9084,405.4123,406.8438,15951.0
2022-08-22 09:40:00,440.53,441.17,439.81,440.7,14101.0,406.8345,407.4256,406.1696,406.9915,14101.0
2022-08-22 09:45:00,440.04,440.16,438.95,440.13,11070.0,406.382,406.4928,405.3754,406.4651,11070.0
2022-08-22 09:50:00,440.02,440.78,439.79,440.29,9234.0,406.3635,407.0654,406.1511,406.6129,9234.0
2022-08-22 09:55:00,440.29,440.35,439.53,440.17,13564.0,406.6129,406.6683,405.911,406.5021,13564.0
2022-08-22 10:00:00,440.08,440.86,439.78,440.49,6279.0,406.4189,407.1393,406.1419,406.7976,6279.0
2022-08-22 10:05:00,440.46,441.0,440.24,440.34,24168.0,406.7699,407.2686,406.5667,406.6591,24168.0
2022-08-22 10:10:00,440.32,440.65,440.19,440.25,6450.0,406.6406,406.9453,406.5205,406.5759,6450.0
2022-08-22 10:15:00,440.33,440.68,439.7,440.3,4489.0,406.6498,406.9731,406.068,406.6221,4489.0
2022-08-22 10:20:00,440.44,440.58,440.16,440.17,4267.0,406.7514,406.8807,406.4928,406.5021,4267.0
2022-08-22 10:25:00,440.3,441.0,440.07,440.48,4159.0,406.6221,407.2686,406.4097,406.7883,4159.0
2022-08-22 10:30:00,440.48,441.62,440.47,441.17,4612.0,406.7883,407.8412,406.7791,407.4256,4612.0
2022-08-22 10:35:00,441.28,441.64,440.79,441.1,6052.0,407.5272,407.8596,407.0746,407.3609,6052.0
2022-08-22 10:40:00,441.27,441.64,440.98,441.21,6148.0,407.5179,407.8596,407.2501,407.4625,6148.0
2022-08-22 10:45:00,441.09,441.34,440.42,440.43,3811.0,407.3517,407.5826,406.7329,406.7422,3811.0
2022-08-22 10:50:00,440.26,440.67,439.59,439.69,5614.0,406.5852,406.9638,405.9664,406.0588,5614.0
2022-08-22 10:55:00,439.4,440.27,439.18,440.26,6533.0,405.791,406.5944,405.5878,406.5852,6533.0
2022-08-22 11:00:00,440.13,440.13,439.38,439.38,7896.0,406.4651,406.4651,405.7725,405.7725,7896.0
2022-08-22 11:05:00,439.58,440.3,439.58,440.08,4049.0,405.9572,406.6221,405.9572,406.4189,4049.0
2022-08-22 11:10:00,439.85,440.21,439.78,440.0,8608.0,406.2065,406.539,406.1419,406.3451,8608.0
2022-08-22 11:15:00,440.0,440.49,440.0,440.49,4110.0,406.3451,406.7976,406.3451,406.7976,4110.0
2022-08-22 11:20:00,440.31,440.6,439.97,440.31,2903.0,406.6314,406.8992,406.3174,406.6314,2903.0
2022-08-22 11:25:00,440.07,440.83,439.92,440.83,3313.0,406.4097,407.1116,406.2712,407.1116,3313.0
2022-08-22 11:30:00,440.71,440.83,440.17,440.48,7227.0,407.0008,407.1116,406.5021,406.7883,7227.0
2022-08-22 11:35:00,440.62,441.16,440.61,441.16,3108.0,406.9176,407.4163,406.9084,407.4163,3108.0
2022-08-22 11:40:00,441.06,441.18,440.46,440.46,2000.0,407.324,407.4348,406.7699,406.7699,2000.0
2022-08-22 11:45:00,440.47,440.7,440.14,440.41,2825.0,406.7791,406.9915,406.4744,406.7237,2825.0
2022-08-22 11:50:00,440.37,440.6,440.02,440.39,7046.0,406.6868,406.8992,406.3635,406.7052,7046.0
2022-08-22 11:55:00,440.37,440.41,440.14,440.15,5733.0,406.6868,406.7237,406.4744,406.4836,5733.0
2022-08-22 12:00:00,440.05,440.31,439.81,439.98,4828.0,406.3912,406.6314,406.1696,406.3266,4828.0
2022-08-22 12:05:00,440.17,440.29,439.8,439.85,5837.0,406.5021,406.6129,406.1604,406.2065,5837.0
2022-08-22 12:10:00,439.75,439.77,439.48,439.48,9485.0,406.1142,406.1327,405.8648,405.8648,9485.0
2022-08-22 12:15:00,439.55,439.55,438.6,438.94,4108.0,405.9295,405.9295,405.0521,405.3661,4108.0
2022-08-22 12:20:00,439.04,439.67,439.04,439.55,4922.0,405.4585,406.0403,405.4585,405.9295,4922.0
2022-08-22 12:25:00,439.49,439.55,439.03,439.09,2450.0,405.8741,405.9295,405.4493,405.5047,2450.0
2022-08-22 12:30:00,439.02,439.11,438.62,438.72,2667.0,405.44,405.5231,405.0706,405.163,2667.0
2022-08-22 12:35:00,438.51,438.62,438.3,438.31,3325.0,404.969,405.0706,404.7751,404.7843,3325.0
2022-08-22 12:40:00,438.3,438.3,437.55,437.55,10083.0,404.7751,404.7751,404.0825,404.0825,10083.0
2022-08-22 12:45:00,437.59,437.6,437.21,437.36,5753.0,404.1194,404.1286,403.7685,403.907,5753.0
2022-08-22 12:50:00,437.55,437.56,437.34,437.51,4108.0,404.0825,404.0917,403.8885,404.0455,4108.0
2022-08-22 12:55:00,437.63,437.64,437.28,437.47,4509.0,404.1563,404.1656,403.8331,404.0086,4509.0
2022-08-22 13:00:00,437.51,437.51,437.18,437.18,2000.0,404.0455,404.0455,403.7408,403.7408,2000.0
2022-08-22 13:05:00,437.11,437.17,436.83,437.17,7771.0,403.6761,403.7315,403.4175,403.7315,7771.0
2022-08-22 13:10:00,437.01,437.01,436.38,436.4,1900.0,403.5838,403.5838,403.002,403.0204,1900.0
2022-08-22 13:15:00,436.4,436.51,436.04,436.32,4507.0,403.0204,403.122,402.688,402.9465,4507.0
2022-08-22 13:20:00,436.3,436.4,436.0,436.11,2843.0,402.9281,403.0204,402.651,402.7526,2843.0
2022-08-22 13:25:00,436.1,436.49,435.96,436.2,5516.0,402.7434,403.1035,402.6141,402.8357,5516.0
2022-08-22 13:30:00,436.2,436.35,435.97,436.21,5211.0,402.8357,402.9742,402.6233,402.845,5211.0
2022-08-22 13:35:00,436.13,436.42,435.87,436.31,5676.0,402.7711,403.0389,402.531,402.9373,5676.0
2022-08-22 13:40:00,436.2,436.24,435.58,435.8,4500.0,402.8357,402.8727,402.2631,402.4663,4500.0
2022-08-22 13:45:00,435.88,436.31,435.85,436.16,2244.0,402.5402,402.9373,402.5125,402.7988,2244.0
2022-08-22 13:50:00,436.16,436.37,435.89,436.05,3800.0,402.7988,402.9927,402.5494,402.6972,3800.0
2022-08-22 13:55:00,436.05,436.12,435.69,435.76,2974.0,402.6972,402.7618,402.3647,402.4294,2974.0
2022-08-22 14:00:00,436.03,436.35,435.92,436.0,4857.0,402.6787,402.9742,402.5771,402.651,4857.0
2022-08-22 14:05:00,435.98,435.98,435.58,435.62,3300.0,402.6325,402.6325,402.2631,402.3001,3300.0
2022-08-22 14:10:00,435.7,435.7,435.44,435.6,4075.0,402.374,402.374,402.1339,402.2816,4075.0
2022-08-22 14:15:00,435.55,435.64,435.21,435.55,3439.0,402.2354,402.3186,401.9214,402.2354,3439.0
2022-08-22 14:20:00,435.49,435.49,435.26,435.45,2300.0,402.18,402.18,401.9676,402.1431,2300.0
2022-08-22 14:25:00,435.49,435.77,435.34,435.51,2855.0,402.18,402.4386,402.0415,402.1985,2855.0
2022-08-22 14:30:00,435.6,435.61,435.19,435.39,4768.0,402.2816,402.2908,401.903,402.0877,4768.0
2022-08-22 14:35:00,435.34,435.41,434.64,435.04,12708.0,402.0415,402.1061,401.395,401.7644,12708.0
2022-08-22 14:40:00,435.06,435.07,434.65,434.66,2950.0,401.7829,401.7922,401.4043,401.4135,2950.0
2022-08-22 14:45:00,434.48,434.7,434.41,434.5,2200.0,401.2473,401.4505,401.1826,401.2658,2200.0
2022-08-22 14:50:00,434.32,434.44,433.77,433.77,3359.0,401.0995,401.2103,400.5916,400.5916,3359.0
2022-08-22 14:55:00,433.84,434.03,433.53,433.6,7627.0,400.6562,400.8317,400.3699,400.4346,7627.0
2022-08-22 15:00:00,433.54,433.71,433.31,433.42,4384.0,400.3792,400.5362,400.1668,400.2684,4384.0
2022-08-22 15:05:00,433.53,434.0,433.53,433.91,8106.0,400.3699,400.804,400.3699,400.7209,8106.0
2022-08-22 15:10:00,433.89,434.77,433.88,434.77,12477.0,400.7024,401.5151,400.6932,401.5151,12477.0
2022-08-22 15:15:00,434.75,434.98,434.48,434.53,7319.0,401.4966,401.709,401.2473,401.2935,7319.0
2022-08-22 15:20:00,434.46,434.87,434.45,434.77,8179.0,401.2288,401.6075,401.2196,401.5151,8179.0
2022-08-22 15:25:00,434.78,435.16,433.99,434.27,8906.0,401.5243,401.8753,400.7948,401.0533,8906.0
2022-08-22 15:30:00,434.31,434.44,434.04,434.15,8753.0,401.0903,401.2103,400.8409,400.9425,8753.0
2022-08-22 15:35:00,434.18,434.44,433.79,433.89,14530.0,400.9702,401.2103,400.6101,400.7024,14530.0
2022-08-22 15:40:00,434.03,434.11,432.79,432.79,5594.0,400.8317,400.9056,399.6865,399.6865,5594.0
2022-08-22 15:45:00,432.76,432.8,432.4,432.53,5326.0,399.6588,399.6958,399.3264,399.4464,5326.0
2022-08-22 15:50:00,432.48,432.76,432.06,432.3,15354.0,399.4003,399.6588,399.0124,399.234,15354.0
2022-08-22 15:55:00,432.28,432.66,431.84,432.56,44393.0,399.2156,399.5665,398.8092,399.4741,44393.0
2022-08-23 09:30:00,432.93,433.3,432.06,432.55,13578.0,399.8158,400.1575,399.0124,399.4649,13578.0
2022-08-23 09:35:00,432.4,433.35,431.91,432.68,5200.0,399.3264,400.2037,398.8739,399.585,5200.0
2022-08-23 09:40:00,432.46,433.76,432.46,432.89,4713.0,399.3818,400.5824,399.3818,399.7789,4713.0
2022-08-23 09:45:00,433.07,433.15,432.09,432.18,8389.0,399.9451,400.019,399.0401,399.1232,8389.0
2022-08-23 09:50:00,432.04,432.23,430.92,431.57,6996.0,398.9939,399.1694,397.9596,398.5599,6996.0
2022-08-23 09:55:00,431.57,432.39,431.41,431.83,5655.0,398.5599,399.3171,398.4121,398.8,5655.0
2022-08-23 10:00:00,431.61,432.32,431.19,432.06,3750.0,398.5968,399.2525,398.2089,399.0124,3750.0
2022-08-23 10:05:00,431.89,432.93,431.37,432.71,4514.0,398.8554,399.8158,398.3752,399.6127,4514.0
2022-08-23 10:10:00,432.93,433.2,432.34,432.36,2778.0,399.8158,400.0652,399.271,399.2894,2778.0
2022-08-23 10:15:00,432.46,432.6,431.84,432.45,2420.0,399.3818,399.5111,398.8092,399.3726,2420.0
2022-08-23 10:20:00,432.6,432.72,432.25,432.72,1941.0,399.5111,399.6219,399.1879,399.6219,1941.0
2022-08-23 10:25:00,432.69,432.92,432.49,432.56,2872.0,399.5942,399.8066,399.4095,399.4741,2872.0
2022-08-23 10:30:00,432.58,432.97,432.5,432.61,5664.0,399.4926,399.8528,399.4187,399.5203,5664.0
2022-08-23 10:35:00,432.77,432.77,432.22,432.66,2300.0,399.6681,399.6681,399.1601,399.5665,2300.0
2022-08-23 10:40:00,432.48,432.5,431.97,432.5,2214.0,399.4003,399.4187,398.9293,399.4187,2214.0
2022-08-23 10:45:00,432.76,433.35,432.76,433.27,2600.0,399.6588,400.2037,399.6588,400.1298,2600.0
2022-08-23 10:50:00,433.06,433.28,432.56,432.9,2824.0,399.9359,400.1391,399.4741,399.7881,2824.0
2022-08-23 10:55:00,432.66,432.7,432.1,432.1,3308.0,399.5665,399.6034,399.0493,399.0493,3308.0
2022-08-23 11:00:00,432.19,432.19,431.06,431.28,2507.0,399.1324,399.1324,398.0889,398.292,2507.0
2022-08-23 11:05:00,431.18,431.18,430.3,430.63,4723.0,398.1997,398.1997,397.387,397.6918,4723.0
2022-08-23 11:10:00,430.38,430.9,430.33,430.9,3600.0,397.4609,397.9411,397.4147,397.9411,3600.0
2022-08-23 11:15:00,430.78,431.04,430.42,430.53,4775.0,397.8303,398.0704,397.4978,397.5994,4775.0
2022-08-23 11:20:00,430.81,430.88,430.31,430.59,3080.0,397.858,397.9226,397.3962,397.6548,3080.0
2022-08-23 11:25:00,430.77,431.08,430.66,430.93,3955.0,397.8211,398.1073,397.7195,397.9688,3955.0
2022-08-23 11:30:00,430.97,431.39,430.97,431.26,1068.0,398.0058,398.3936,398.0058,398.2736,1068.0
2022-08-23 11:35:00,431.25,431.59,430.94,430.94,3014.0,398.2643,398.5783,397.9781,397.9781,3014.0
2022-08-23 11:40:00,431.03,431.06,430.93,431.06,1300.0,398.0612,398.0889,397.9688,398.0889,1300.0
2022-08-23 11:45:00,431.35,431.67,431.28,431.58,2800.0,398.3567,398.6522,398.292,398.5691,2800.0
2022-08-23 11:50:00,431.77,432.17,431.77,432.12,4917.0,398.7446,399.114,398.7446,399.0678,4917.0
2022-08-23 11:55:00,431.96,432.31,431.67,431.92,7753.0,398.92,399.2433,398.6522,398.8831,7753.0
2022-08-23 12:00:00,432.0,432.06,431.71,432.06,2385.0,398.957,399.0124,398.6892,399.0124,2385.0
2022-08-23 12:05:00,432.14,432.62,431.66,432.62,3500.0,399.0863,399.5295,398.643,399.5295,3500.0
2022-08-23 12:10:00,432.64,432.64,432.22,432.41,2758.0,399.548,399.548,399.1601,399.3356,2758.0
2022-08-23 12:15:00,432.33,432.35,432.0,432.06,2200.0,399.2617,399.2802,398.957,399.0124,2200.0
2022-08-23 12:20:00,432.15,432.15,431.5,431.5,3437.0,399.0955,399.0955,398.4952,398.4952,3437.0
2022-08-23 12:25:00,431.48,431.81,431.05,431.08,3366.0,398.4767,398.7815,398.0796,398.1073,3366.0
2022-08-23 12:30:00,431.34,431.95,431.34,431.75,2043.0,398.3475,398.9108,398.3475,398.7261,2043.0
2022-08-23 12:35:00,432.0,432.1,431.96,432.03,700.0,398.957,399.0493,398.92,398.9847,700.0
2022-08-23 12:40:00,432.19,432.54,432.04,432.13,1400.0,399.1324,399.4557,398.9939,399.077,1400.0
2022-08-23 12:45:00,432.28,432.57,432.05,432.35,1312.0,399.2156,399.4834,399.0031,399.2802,1312.0
2022-08-23 12:50:00,432.29,432.62,432.17,432.27,2002.0,399.2248,399.5295,399.114,399.2063,2002.0
2022-08-23 12:55:00,432.37,432.66,432.27,432.56,2040.0,399.2987,399.5665,399.2063,399.4741,2040.0
2022-08-23 13:00:00,432.48,432.89,432.44,432.89,3271.0,399.4003,399.7789,399.3633,399.7789,3271.0
2022-08-23 13:05:00,432.86,433.12,432.82,433.05,2176.0,399.7512,399.9913,399.7143,399.9267,2176.0
2022-08-23 13:10:00,433.14,433.48,433.04,433.48,1800.0,400.0098,400.3238,399.9174,400.3238,1800.0
2022-08-23 13:15:00,433.5,433.7,433.22,433.7,3254.0,400.3422,400.5269,400.0837,400.5269,3254.0
2022-08-23 13:20:00,433.64,434.0,433.53,433.71,1900.0,400.4715,400.804,400.3699,400.5362,1900.0
2022-08-23 13:25:00,433.53,433.83,433.52,433.71,1815.0,400.3699,400.647,400.3607,400.5362,1815.0
2022-08-23 13:30:00,433.6,433.68,433.45,433.64,2137.0,400.4346,400.5085,400.2961,400.4715,2137.0
2022-08-23 13:35:00,433.66,433.97,433.51,433.56,3548.0,400.49,400.7763,400.3515,400.3977,3548.0
2022-08-23 13:40:00,433.43,433.63,433.41,433.5,2130.0,400.2776,400.4623,400.2591,400.3422,2130.0
2022-08-23 13:45:00,433.5,433.5,432.93,433.08,3601.0,400.3422,400.3422,399.8158,399.9544,3601.0
2022-08-23 13:50:00,432.94,433.39,432.87,433.21,5555.0,399.8251,400.2407,399.7604,400.0744,5555.0
2022-08-23 13:55:00,433.22,433.31,433.05,433.05,1013.0,400.0837,400.1668,399.9267,399.9267,1013.0
2022-08-23 14:00:00,432.99,433.12,432.83,432.91,6813.0,399.8712,399.9913,399.7235,399.7974,6813.0
2022-08-23 14:05:00,432.94,433.43,432.86,433.43,2444.0,399.8251,400.2776,399.7512,400.2776,2444.0
2022-08-23 14:10:00,433.61,433.61,432.87,432.88,2550.0,400.4438,400.4438,399.7604,399.7697,2550.0
2022-08-23 14:15:00,432.88,433.15,432.78,433.14,1472.0,399.7697,400.019,399.6773,400.0098,1472.0
2022-08-23 14:20:00,433.08,433.39,433.08,433.33,1260.0,399.9544,400.2407,399.9544,400.1852,1260.0
2022-08-23 14:25:00,433.2,433.31,433.02,433.3,400.0,400.0652,400.1668,399.899,400.1575,400.0
2022-08-23 14:30:00,433.46,433.46,433.19,433.38,2027.0,400.3053,400.3053,400.056,400.2314,2027.0
2022-08-23 14:35:00,433.64,433.82,433.64,433.79,1396.0,400.4715,400.6378,400.4715,400.6101,1396.0
2022-08-23 14:40:00,433.77,434.12,433.77,434.07,2707.0,400.5916,400.9148,400.5916,400.8686,2707.0
2022-08-23 14:45:00,434.05,434.05,433.37,433.61,3255.0,400.8502,400.8502,400.2222,400.4438,3255.0
2022-08-23 14:50:00,433.56,433.56,433.23,433.52,2146.0,400.3977,400.3977,400.0929,400.3607,2146.0
2022-08-23 14:55:00,433.5,433.79,433.5,433.79,1612.0,400.3422,400.6101,400.3422,400.6101,1612.0
2022-08-23 15:00:00,433.9,434.13,433.8,434.06,1300.0,400.7116,400.9241,400.6193,400.8594,1300.0
2022-08-23 15:05:00,434.13,434.5,434.13,434.5,4122.0,400.9241,401.2658,400.9241,401.2658,4122.0
2022-08-23 15:10:00,434.52,434.65,434.36,434.42,4998.0,401.2842,401.4043,401.1365,401.1919,4998.0
2022-08-23 15:15:00,434.37,434.73,434.37,434.72,1331.0,401.1457,401.4782,401.1457,401.4689,1331.0
2022-08-23 15:20:00,434.66,434.66,434.41,434.62,2583.0,401.4135,401.4135,401.1826,401.3766,2583.0
2022-08-23 15:25:00,434.61,434.68,434.37,434.67,6135.0,401.3673,401.432,401.1457,401.4227,6135.0
2022-08-23 15:30:00,434.68,434.68,434.05,434.38,7125.0,401.432,401.432,400.8502,401.1549,7125.0
2022-08-23 15:35:00,434.36,434.39,433.5,433.74,9968.0,401.1365,401.1642,400.3422,400.5639,9968.0
2022-08-23 15:40:00,433.75,434.17,433.75,434.03,4228.0,400.5731,400.961,400.5731,400.8317,4228.0
2022-08-23 15:45:00,434.04,434.18,433.89,434.17,4786.0,400.8409,400.9702,400.7024,400.961,4786.0
2022-08-23 15:50:00,433.92,433.92,433.34,433.38,11773.0,400.7301,400.7301,400.1945,400.2314,11773.0
2022-08-23 15:55:00,433.19,433.41,432.85,433.02,50555.0,400.056,400.2591,399.742,399.899,50555.0
2022-08-24 09:30:00,433.99,434.98,433.11,434.55,22302.0,400.7948,401.709,399.9821,401.3119,22302.0
2022-08-24 09:35:00,434.9,435.45,434.19,434.68,4620.0,401.6352,402.1431,400.9795,401.432,4620.0
2022-08-24 09:40:00,434.83,435.27,433.68,435.13,8664.0,401.5705,401.9769,400.5085,401.8476,8664.0
2022-08-24 09:45:00,435.22,435.35,434.35,434.61,3477.0,401.9307,402.0507,401.1272,401.3673,3477.0
2022-08-24 09:50:00,434.28,434.95,433.75,434.95,6791.0,401.0626,401.6813,400.5731,401.6813,6791.0
2022-08-24 09:55:00,434.88,435.13,434.67,434.91,2850.0,401.6167,401.8476,401.4227,401.6444,2850.0
2022-08-24 10:00:00,434.77,435.03,434.49,434.85,2629.0,401.5151,401.7552,401.2565,401.589,2629.0
2022-08-24 10:05:00,434.99,435.26,434.77,435.26,3660.0,401.7183,401.9676,401.5151,401.9676,3660.0
2022-08-24 10:10:00,435.23,435.23,434.54,434.63,2433.0,401.9399,401.9399,401.3027,401.3858,2433.0
2022-08-24 10:15:00,434.57,434.62,434.15,434.62,4473.0,401.3304,401.3766,400.9425,401.3766,4473.0
2022-08-24 10:20:00,434.78,434.78,433.81,433.96,1640.0,401.5243,401.5243,400.6285,400.7671,1640.0
2022-08-24 10:25:00,433.92,434.24,433.72,433.73,3947.0,400.7301,401.0256,400.5454,400.5546,3947.0
2022-08-24 10:30:00,433.75,433.95,432.27,432.27,3817.0,400.5731,400.7578,399.2063,399.2063,3817.0
2022-08-24 10:35:00,432.33,432.58,431.85,432.24,6816.0,399.2617,399.4926,398.8184,399.1786,6816.0
2022-08-24 10:40:00,432.66,433.0,432.39,432.91,4405.0,399.5665,399.8805,399.3171,399.7974,4405.0
2022-08-24 10:45:00,433.05,433.18,432.35,432.85,3011.0,399.9267,400.0467,399.2802,399.742,3011.0
2022-08-24 10:50:00,432.59,432.71,432.3,432.71,1816.0,399.5018,399.6127,399.234,399.6127,1816.0
2022-08-24 10:55:00,432.81,432.85,432.28,432.57,3490.0,399.705,399.742,399.2156,399.4834,3490.0
2022-08-24 11:00:00,432.57,432.58,431.85,432.01,2980.0,399.4834,399.4926,398.8184,398.9662,2980.0
2022-08-24 11:05:00,431.89,432.08,431.77,431.8,1900.0,398.8554,399.0309,398.7446,398.7723,1900.0
2022-08-24 11:10:00,431.77,432.87,431.77,432.87,3700.0,398.7446,399.7604,398.7446,399.7604,3700.0
2022-08-24 11:15:00,433.1,433.2,432.74,433.18,3422.0,399.9728,400.0652,399.6404,400.0467,3422.0
2022-08-24 11:20:00,433.42,433.52,433.1,433.19,2715.0,400.2684,400.3607,399.9728,400.056,2715.0
2022-08-24 11:25:00,432.99,433.51,432.77,433.3,3497.0,399.8712,400.3515,399.6681,400.1575,3497.0
2022-08-24 11:30:00,433.51,434.2,433.51,433.86,5298.0,400.3515,400.9887,400.3515,400.6747,5298.0
2022-08-24 11:35:00,434.05,434.07,433.75,433.75,1500.0,400.8502,400.8686,400.5731,400.5731,1500.0
2022-08-24 11:40:00,433.72,434.06,433.5,433.7,3010.0,400.5454,400.8594,400.3422,400.5269,3010.0
2022-08-24 11:45:00,433.83,433.83,433.27,433.41,2290.0,400.647,400.647,400.1298,400.2591,2290.0
2022-08-24 11:50:00,433.37,433.76,433.26,433.76,2757.0,400.2222,400.5824,400.1206,400.5824,2757.0
2022-08-24 11:55:00,433.69,433.69,432.88,432.98,3713.0,400.5177,400.5177,399.7697,399.862,3713.0
2022-08-24 12:00:00,433.03,433.04,432.76,432.93,1325.0,399.9082,399.9174,399.6588,399.8158,1325.0
2022-08-24 12:05:00,433.0,433.29,433.0,433.27,1057.0,399.8805,400.1483,399.8805,400.1298,1057.0
2022-08-24 12:10:00,433.24,433.42,433.13,433.13,2362.0,400.1021,400.2684,400.0005,400.0005,2362.0
2022-08-24 12:15:00,433.2,433.25,433.0,433.24,1620.0,400.0652,400.1114,399.8805,400.1021,1620.0
2022-08-24 12:20:00,433.15,433.15,432.5,433.03,3714.0,400.019,400.019,399.4187,399.9082,3714.0
2022-08-24 12:25:00,432.94,432.96,432.63,432.89,2100.0,399.8251,399.8435,399.5388,399.7789,2100.0
2022-08-24 12:30:00,432.79,433.19,432.79,433.1,3710.0,399.6865,400.056,399.6865,399.9728,3710.0
2022-08-24 12:35:00,433.17,433.17,432.14,432.15,2264.0,400.0375,400.0375,399.0863,399.0955,2264.0
2022-08-24 12:40:00,432.26,432.36,431.5,431.5,4268.0,399.1971,399.2894,398.4952,398.4952,4268.0
2022-08-24 12:45:00,431.25,431.6,430.94,431.31,6316.0,398.2643,398.5876,397.9781,398.3197,6316.0
2022-08-24 12:50:00,431.3,431.39,431.15,431.24,2167.0,398.3105,398.3936,398.172,398.2551,2167.0
2022-08-24 12:55:00,431.23,431.53,431.23,431.42,2208.0,398.2459,398.5229,398.2459,398.4213,2208.0
2022-08-24 13:00:00,431.37,431.8,431.21,431.72,2550.0,398.3752,398.7723,398.2274,398.6984,2550.0
2022-08-24 13:05:00,431.72,431.81,431.43,431.43,3642.0,398.6984,398.7815,398.4306,398.4306,3642.0
2022-08-24 13:10:00,431.31,431.7,431.16,431.7,2294.0,398.3197,398.6799,398.1812,398.6799,2294.0
2022-08-24 13:15:00,431.8,431.91,431.58,431.73,1716.0,398.7723,398.8739,398.5691,398.7076,1716.0
2022-08-24 13:20:00,431.88,431.94,431.73,431.79,2831.0,398.8462,398.9016,398.7076,398.763,2831.0
2022-08-24 13:25:00,431.88,432.32,431.88,432.18,1641.0,398.8462,399.2525,398.8462,399.1232,1641.0
2022-08-24 13:30:00,432.11,432.17,431.75,431.9,3926.0,399.0586,399.114,398.7261,398.8646,3926.0
2022-08-24 13:35:00,431.98,432.32,431.98,432.08,1472.0,398.9385,399.2525,398.9385,399.0309,1472.0
2022-08-24 13:40:00,432.22,432.51,432.2,432.51,2358.0,399.1601,399.428,399.1417,399.428,2358.0
2022-08-24 13:45:00,432.51,432.61,432.34,432.37,1400.0,399.428,399.5203,399.271,399.2987,1400.0
2022-08-24 13:50:00,432.46,432.46,432.17,432.17,2600.0,399.3818,399.3818,399.114,399.114,2600.0
2022-08-24 13:55:00,432.17,432.55,432.16,432.55,3659.0,399.114,399.4649,399.1047,399.4649,3659.0
2022-08-24 14:00:00,432.43,432.55,432.29,432.47,2400.0,399.3541,399.4649,399.2248,399.391,2400.0
2022-08-24 14:05:00,432.33,433.01,432.2,432.67,5230.0,399.2617,399.8897,399.1417,399.5757,5230.0
2022-08-24 14:10:00,432.36,432.49,432.19,432.38,2840.0,399.2894,399.4095,399.1324,399.3079,2840.0
2022-08-24 14:15:00,432.47,432.57,432.21,432.45,1837.0,399.391,399.4834,399.1509,399.3726,1837.0
2022-08-24 14:20:00,432.55,432.81,432.55,432.72,1320.0,399.4649,399.705,399.4649,399.6219,1320.0
2022-08-24 14:25:00,432.8,432.8,432.57,432.64,1942.0,399.6958,399.6958,399.4834,399.548,1942.0
2022-08-24 14:30:00,432.64,432.64,432.21,432.31,1718.0,399.548,399.548,399.1509,399.2433,1718.0
2022-08-24 14:35:00,432.39,432.46,432.25,432.35,5704.0,399.3171,399.3818,399.1879,399.2802,5704.0
2022-08-24 14:40:00,432.38,432.68,432.2,432.66,5541.0,399.3079,399.585,399.1417,399.5665,5541.0
2022-08-24 14:45:00,432.7,432.7,432.21,432.41,3004.0,399.6034,399.6034,399.1509,399.3356,3004.0
2022-08-24 14:50:00,432.38,432.66,432.38,432.64,1600.0,399.3079,399.5665,399.3079,399.548,1600.0
2022-08-24 14:55:00,432.67,433.13,432.59,433.06,3314.0,399.5757,400.0005,399.5018,399.9359,3314.0
2022-08-24 15:00:00,433.0,433.18,432.61,433.08,3323.0,399.8805,400.0467,399.5203,399.9544,3323.0
2022-08-24 15:05:00,433.2,433.81,433.2,433.81,2377.0,400.0652,400.6285,400.0652,400.6285,2377.0
2022-08-24 15:10:00,433.71,433.89,433.55,433.7,3244.0,400.5362,400.7024,400.3884,400.5269,3244.0
2022-08-24 15:15:00,433.65,433.83,433.61,433.63,1625.0,400.4808,400.647,400.4438,400.4623,1625.0
2022-08-24 15:20:00,433.62,433.62,433.11,433.16,4727.0,400.4531,400.4531,399.9821,400.0282,4727.0
2022-08-24 15:25:00,433.27,433.33,433.04,433.04,1922.0,400.1298,400.1852,399.9174,399.9174,1922.0
2022-08-24 15:30:00,433.15,433.32,433.03,433.19,6675.0,400.019,400.176,399.9082,400.056,6675.0
2022-08-24 15:35:00,433.27,433.79,433.27,433.61,1904.0,400.1298,400.6101,400.1298,400.4438,1904.0
2022-08-24 15:40:00,433.79,433.83,433.55,433.6,5748.0,400.6101,400.647,400.3884,400.4346,5748.0
2022-08-24 15:45:00,433.52,433.93,433.52,433.72,6744.0,400.3607,400.7393,400.3607,400.5454,6744.0
2022-08-24 15:50:00,433.81,434.7,433.67,434.69,12091.0,400.6285,401.4505,400.4992,401.4412,12091.0
2022-08-24 15:55:00,434.6,434.62,433.56,433.81,27397.0,401.3581,401.3766,400.3977,400.6285,27397.0
2022-08-25 09:30:00,433.71,435.0,432.43,433.53,16164.0,400.5362,401.7275,399.3541,400.3699,16164.0
2022-08-25 09:35:00,433.6,434.67,433.6,434.2,7082.0,400.4346,401.4227,400.4346,400.9887,7082.0
2022-08-25 09:40:00,434.54,434.81,433.29,433.61,4538.0,401.3027,401.552,400.1483,400.4438,4538.0
2022-08-25 09:45:00,433.73,434.76,433.3,434.73,5308.0,400.5546,401.5059,400.1575,401.4782,5308.0
2022-08-25 09:50:00,434.6,435.0,434.05,434.66,5105.0,401.3581,401.7275,400.8502,401.4135,5105.0
2022-08-25 09:55:00,435.06,435.2,434.71,434.71,1702.0,401.7829,401.9122,401.4597,401.4597,1702.0
2022-08-25 10:00:00,435.06,435.29,434.17,434.17,4808.0,401.7829,401.9953,400.961,400.961,4808.0
2022-08-25 10:05:00,434.27,434.27,433.85,433.85,3150.0,401.0533,401.0533,400.6655,400.6655,3150.0
2022-08-25 10:10:00,433.7,434.49,433.7,434.49,3800.0,400.5269,401.2565,400.5269,401.2565,3800.0
2022-08-25 10:15:00,434.29,434.47,434.11,434.12,2400.0,401.0718,401.238,400.9056,400.9148,2400.0
2022-08-25 10:20:00,434.39,434.49,434.01,434.49,4344.0,401.1642,401.2565,400.8132,401.2565,4344.0
2022-08-25 10:25:00,434.57,435.13,434.53,434.75,2023.0,401.3304,401.8476,401.2935,401.4966,2023.0
2022-08-25 10:30:00,434.77,435.13,433.61,433.95,15058.0,401.5151,401.8476,400.4438,400.7578,15058.0
2022-08-25 10:35:00,434.06,434.31,433.8,433.81,2700.0,400.8594,401.0903,400.6193,400.6285,2700.0
2022-08-25 10:40:00,433.81,433.99,433.38,433.7,4035.0,400.6285,400.7948,400.2314,400.5269,4035.0
2022-08-25 10:45:00,433.78,433.78,433.13,433.46,4000.0,400.6008,400.6008,400.0005,400.3053,4000.0
2022-08-25 10:50:00,433.54,433.54,433.3,433.31,1510.0,400.3792,400.3792,400.1575,400.1668,1510.0
2022-08-25 10:55:00,433.38,433.87,433.3,433.78,4490.0,400.2314,400.6839,400.1575,400.6008,4490.0
2022-08-25 11:00:00,433.71,433.8,433.49,433.8,2436.0,400.5362,400.6193,400.333,400.6193,2436.0
2022-08-25 11:05:00,433.82,433.99,433.61,433.74,1700.0,400.6378,400.7948,400.4438,400.5639,1700.0
2022-08-25 11:10:00,433.89,433.89,433.14,433.4,5570.0,400.7024,400.7024,400.0098,400.2499,5570.0
2022-08-25 11:15:00,433.48,433.56,432.62,432.8,3691.0,400.3238,400.3977,399.5295,399.6958,3691.0
2022-08-25 11:20:00,432.84,433.64,432.84,433.09,3880.0,399.7327,400.4715,399.7327,399.9636,3880.0
2022-08-25 11:25:00,432.81,433.55,432.81,433.09,1523.0,399.705,400.3884,399.705,399.9636,1523.0
2022-08-25 11:30:00,432.96,433.47,432.95,433.14,2440.0,399.8435,400.3145,399.8343,400.0098,2440.0
2022-08-25 11:35:00,433.17,433.63,433.13,433.63,1383.0,400.0375,400.4623,400.0005,400.4623,1383.0
2022-08-25 11:40:00,433.86,433.86,433.42,433.86,2248.0,400.6747,400.6747,400.2684,400.6747,2248.0
2022-08-25 11:45:00,433.84,433.84,433.36,433.41,1925.0,400.6562,400.6562,400.2129,400.2591,1925.0
2022-08-25 11:50:00,433.43,433.5,433.22,433.47,1500.0,400.2776,400.3422,400.0837,400.3145,1500.0
2022-08-25 11:55:00,433.34,433.62,433.31,433.62,1935.0,400.1945,400.4531,400.1668,400.4531,1935.0
2022-08-25 12:00:00,433.57,433.57,433.35,433.36,600.0,400.4069,400.4069,400.2037,400.2129,600.0
2022-08-25 12:05:00,433.3,433.39,433.21,433.24,1636.0,400.1575,400.2407,400.0744,400.1021,1636.0
2022-08-25 12:10:00,433.06,433.18,432.69,432.73,2323.0,399.9359,400.0467,399.5942,399.6311,2323.0
2022-08-25 12:15:00,432.7,433.0,432.7,432.86,2098.0,399.6034,399.8805,399.6034,399.7512,2098.0
2022-08-25 12:20:00,433.05,433.46,433.05,433.38,1300.0,399.9267,400.3053,399.9267,400.2314,1300.0
2022-08-25 12:25:00,433.39,433.39,432.92,432.92,4515.0,400.2407,400.2407,399.8066,399.8066,4515.0
2022-08-25 12:30:00,433.01,433.3,432.91,433.22,3260.0,399.8897,400.1575,399.7974,400.0837,3260.0
2022-08-25 12:35:00,433.31,433.96,433.3,433.89,7355.0,400.1668,400.7671,400.1575,400.7024,7355.0
2022-08-25 12:40:00,433.94,434.03,433.47,433.91,4063.0,400.7486,400.8317,400.3145,400.7209,4063.0
2022-08-25 12:45:00,433.88,434.13,433.53,433.54,1600.0,400.6932,400.9241,400.3699,400.3792,1600.0
2022-08-25 12:50:00,433.66,434.07,433.64,433.97,2790.0,400.49,400.8686,400.4715,400.7763,2790.0
2022-08-25 12:55:00,434.09,434.37,433.97,434.27,5810.0,400.8871,401.1457,400.7763,401.0533,5810.0
2022-08-25 13:00:00,434.18,434.45,434.18,434.32,1100.0,400.9702,401.2196,400.9702,401.0995,1100.0
2022-08-25 13:05:00,434.17,434.65,434.09,434.48,4067.0,400.961,401.4043,400.8871,401.2473,4067.0
2022-08-25 13:10:00,434.38,435.48,434.38,435.48,12832.0,401.1549,402.1708,401.1549,402.1708,12832.0
2022-08-25 13:15:00,435.43,435.78,435.28,435.78,4425.0,402.1246,402.4478,401.9861,402.4478,4425.0
2022-08-25 13:20:00,435.9,436.37,435.9,436.23,3718.0,402.5587,402.9927,402.5587,402.8634,3718.0
2022-08-25 13:25:00,436.25,436.46,436.11,436.27,5568.0,402.8819,403.0758,402.7526,402.9004,5568.0
2022-08-25 13:30:00,436.27,436.37,435.81,435.81,4600.0,402.9004,402.9927,402.4756,402.4756,4600.0
2022-08-25 13:35:00,435.37,435.6,435.17,435.39,2322.0,402.0692,402.2816,401.8845,402.0877,2322.0
2022-08-25 13:40:00,435.37,435.61,435.36,435.61,2424.0,402.0692,402.2908,402.06,402.2908,2424.0
2022-08-25 13:45:00,435.72,435.72,435.53,435.54,1962.0,402.3924,402.3924,402.217,402.2262,1962.0
2022-08-25 13:50:00,435.46,435.48,435.26,435.46,1966.0,402.1523,402.1708,401.9676,402.1523,1966.0
2022-08-25 13:55:00,435.42,435.52,435.28,435.52,2470.0,402.1154,402.2077,401.9861,402.2077,2470.0
2022-08-25 14:00:00,435.29,435.44,434.99,435.08,2860.0,401.9953,402.1339,401.7183,401.8014,2860.0
2022-08-25 14:05:00,434.99,435.33,434.99,435.33,6140.0,401.7183,402.0323,401.7183,402.0323,6140.0
2022-08-25 14:10:00,435.47,435.59,435.12,435.23,3608.0,402.1616,402.2724,401.8383,401.9399,3608.0
2022-08-25 14:15:00,435.33,435.82,435.12,435.82,2300.0,402.0323,402.4848,401.8383,402.4848,2300.0
2022-08-25 14:20:00,435.66,435.81,435.63,435.78,2146.0,402.337,402.4756,402.3093,402.4478,2146.0
2022-08-25 14:25:00,435.81,435.94,435.64,435.81,4122.0,402.4756,402.5956,402.3186,402.4756,4122.0
2022-08-25 14:30:00,435.8,435.91,435.65,435.68,1623.0,402.4663,402.5679,402.3278,402.3555,1623.0
2022-08-25 14:35:00,435.77,435.88,435.54,435.55,1963.0,402.4386,402.5402,402.2262,402.2354,1963.0
2022-08-25 14:40:00,435.67,435.78,435.55,435.68,2200.0,402.3463,402.4478,402.2354,402.3555,2200.0
2022-08-25 14:45:00,435.67,435.75,435.59,435.71,1666.0,402.3463,402.4201,402.2724,402.3832,1666.0
2022-08-25 14:50:00,435.71,435.82,435.46,435.56,6425.0,402.3832,402.4848,402.1523,402.2447,6425.0
2022-08-25 14:55:00,435.57,435.75,435.57,435.67,1600.0,402.2539,402.4201,402.2539,402.3463,1600.0
2022-08-25 15:00:00,435.72,436.01,435.64,436.01,3400.0,402.3924,402.6603,402.3186,402.6603,3400.0
2022-08-25 15:05:00,436.06,436.27,435.92,436.0,2181.0,402.7064,402.9004,402.5771,402.651,2181.0
2022-08-25 15:10:00,436.08,436.08,435.83,435.98,2200.0,402.7249,402.7249,402.494,402.6325,2200.0
2022-08-25 15:15:00,436.05,436.5,435.87,436.46,3545.0,402.6972,403.1128,402.531,403.0758,3545.0
2022-08-25 15:20:00,436.58,436.86,436.57,436.84,3172.0,403.1867,403.4452,403.1774,403.4268,3172.0
2022-08-25 15:25:00,436.92,437.36,436.92,437.1,3416.0,403.5006,403.907,403.5006,403.6669,3416.0
2022-08-25 15:30:00,437.06,437.07,436.59,436.76,4346.0,403.6299,403.6392,403.1959,403.3529,4346.0
2022-08-25 15:35:00,436.74,437.34,436.74,437.1,5996.0,403.3344,403.8885,403.3344,403.6669,5996.0
2022-08-25 15:40:00,437.11,437.77,437.07,437.77,7777.0,403.6761,404.2856,403.6392,404.2856,7777.0
2022-08-25 15:45:00,437.77,438.38,437.75,438.38,10323.0,404.2856,404.849,404.2672,404.849,10323.0
2022-08-25 15:50:00,438.39,438.54,437.66,438.05,9856.0,404.8582,404.9967,404.184,404.5442,9856.0
2022-08-25 15:55:00,438.06,438.84,437.87,438.84,38286.0,404.5535,405.2738,404.378,405.2738,38286.0
2022-08-26 09:30:00,440.4,442.78,438.53,438.53,34879.0,406.7145,408.9124,404.9875,404.9875,34879.0
2022-08-26 09:35:00,439.59,441.0,439.59,439.91,2379.0,405.9664,407.2686,405.9664,406.2619,2379.0
2022-08-26 09:40:00,439.4,441.1,439.4,440.93,3028.0,405.791,407.3609,405.791,407.2039,3028.0
2022-08-26 09:45:00,441.06,441.32,439.84,439.84,3300.0,407.324,407.5641,406.1973,406.1973,3300.0
2022-08-26 09:50:00,439.76,440.06,438.39,438.88,17452.0,406.1234,406.4005,404.8582,405.3107,17452.0
2022-08-26 09:55:00,439.4,439.59,438.5,438.57,1990.0,405.791,405.9664,404.9598,405.0244,1990.0
2022-08-26 10:00:00,438.22,438.59,436.17,436.54,4805.0,404.7012,405.0429,402.808,403.1497,4805.0
2022-08-26 10:05:00,436.21,437.72,435.85,437.71,2900.0,402.845,404.2395,402.5125,404.2302,2900.0
2022-08-26 10:10:00,437.62,438.85,437.15,438.42,4297.0,404.1471,405.283,403.7131,404.8859,4297.0
2022-08-26 10:15:00,438.58,438.99,438.27,438.84,2658.0,405.0337,405.4123,404.7474,405.2738,2658.0
2022-08-26 10:20:00,438.77,438.99,437.81,437.81,800.0,405.2091,405.4123,404.3226,404.3226,800.0
2022-08-26 10:25:00,437.48,437.53,435.83,436.1,4639.0,404.0178,404.064,402.494,402.7434,4639.0
2022-08-26 10:30:00,436.06,436.32,435.11,435.73,5097.0,402.7064,402.9465,401.8291,402.4017,5097.0
2022-08-26 10:35:00,435.52,436.33,435.41,435.63,3377.0,402.2077,402.9558,402.1061,402.3093,3377.0
2022-08-26 10:40:00,435.74,436.11,435.4,436.01,3536.0,402.4109,402.7526,402.0969,402.6603,3536.0
2022-08-26 10:45:00,436.22,437.19,435.97,436.72,9004.0,402.8542,403.75,402.6233,403.3159,9004.0
2022-08-26 10:50:00,436.82,437.38,436.62,437.38,5801.0,403.4083,403.9255,403.2236,403.9255,5801.0
2022-08-26 10:55:00,437.38,437.52,437.05,437.52,5295.0,403.9255,404.0548,403.6207,404.0548,5295.0
2022-08-26 11:00:00,437.46,437.46,436.4,436.52,8256.0,403.9993,403.9993,403.0204,403.1312,8256.0
2022-08-26 11:05:00,436.3,436.57,435.43,436.0,5338.0,402.9281,403.1774,402.1246,402.651,5338.0
2022-08-26 11:10:00,435.92,436.09,435.38,436.09,1780.0,402.5771,402.7341,402.0784,402.7341,1780.0
2022-08-26 11:15:00,435.88,436.18,435.62,435.62,3013.0,402.5402,402.8173,402.3001,402.3001,3013.0
2022-08-26 11:20:00,435.84,435.84,434.81,435.35,5784.0,402.5033,402.5033,401.552,402.0507,5784.0
2022-08-26 11:25:00,435.35,435.78,434.8,435.3,3300.0,402.0507,402.4478,401.5428,402.0046,3300.0
2022-08-26 11:30:00,435.1,436.38,435.1,436.3,4932.0,401.8199,403.002,401.8199,402.9281,4932.0
2022-08-26 11:35:00,436.47,436.47,435.79,436.05,4398.0,403.0851,403.0851,402.4571,402.6972,4398.0
2022-08-26 11:40:00,436.1,436.31,435.59,435.96,6664.0,402.7434,402.9373,402.2724,402.6141,6664.0
2022-08-26 11:45:00,435.84,436.35,435.83,435.97,2000.0,402.5033,402.9742,402.494,402.6233,2000.0
2022-08-26 11:50:00,436.02,436.46,435.94,436.14,2166.0,402.6695,403.0758,402.5956,402.7803,2166.0
2022-08-26 11:55:00,436.4,436.49,435.8,435.96,10208.0,403.0204,403.1035,402.4663,402.6141,10208.0
2022-08-26 12:00:00,435.96,436.01,435.18,435.47,2742.0,402.6141,402.6603,401.8937,402.1616,2742.0
2022-08-26 12:05:00,435.7,435.73,435.23,435.46,1700.0,402.374,402.4017,401.9399,402.1523,1700.0
2022-08-26 12:10:00,435.75,435.75,435.03,435.11,2985.0,402.4201,402.4201,401.7552,401.8291,2985.0
2022-08-26 12:15:00,434.89,435.45,434.89,435.17,3816.0,401.6259,402.1431,401.6259,401.8845,3816.0
2022-08-26 12:20:00,435.42,435.51,435.25,435.51,1568.0,402.1154,402.1985,401.9584,402.1985,1568.0
2022-08-26 12:25:00,435.38,435.5,435.22,435.5,2397.0,402.0784,402.1893,401.9307,402.1893,2397.0
2022-08-26 12:30:00,435.41,435.47,434.78,434.78,1612.0,402.1061,402.1616,401.5243,401.5243,1612.0
2022-08-26 12:35:00,434.86,435.14,434.82,435.08,1429.0,401.5982,401.8568,401.5613,401.8014,1429.0
2022-08-26 12:40:00,434.92,435.55,434.92,435.55,1573.0,401.6536,402.2354,401.6536,402.2354,1573.0
2022-08-26 12:45:00,435.38,435.48,435.13,435.48,1400.0,402.0784,402.1708,401.8476,402.1708,1400.0
2022-08-26 12:50:00,435.43,435.43,435.19,435.25,1100.0,402.1246,402.1246,401.903,401.9584,1100.0
2022-08-26 12:55:00,435.24,435.53,435.15,435.53,4057.0,401.9491,402.217,401.866,402.217,4057.0
2022-08-26 13:00:00,435.25,435.52,435.22,435.49,900.0,401.9584,402.2077,401.9307,402.18,900.0
2022-08-26 13:05:00,435.51,435.93,435.51,435.67,2440.0,402.1985,402.5864,402.1985,402.3463,2440.0
2022-08-26 13:10:00,435.56,435.56,435.27,435.27,900.0,402.2447,402.2447,401.9769,401.9769,900.0
2022-08-26 13:15:00,435.33,435.46,434.87,434.91,2996.0,402.0323,402.1523,401.6075,401.6444,2996.0
2022-08-26 13:20:00,435.3,435.3,435.08,435.08,795.0,402.0046,402.0046,401.8014,401.8014,795.0
2022-08-26 13:25:00,435.22,435.49,435.21,435.36,1631.0,401.9307,402.18,401.9214,402.06,1631.0
2022-08-26 13:30:00,435.43,435.43,434.92,435.16,1400.0,402.1246,402.1246,401.6536,401.8753,1400.0
2022-08-26 13:35:00,435.25,435.25,434.9,434.9,926.0,401.9584,401.9584,401.6352,401.6352,926.0
2022-08-26 13:40:00,435.0,435.0,434.36,434.75,4656.0,401.7275,401.7275,401.1365,401.4966,4656.0
2022-08-26 13:45:00,434.64,434.86,434.61,434.86,1071.0,401.395,401.5982,401.3673,401.5982,1071.0
2022-08-26 13:50:00,434.67,435.08,434.67,435.06,1814.0,401.4227,401.8014,401.4227,401.7829,1814.0
2022-08-26 13:55:00,434.91,435.03,434.75,434.98,800.0,401.6444,401.7552,401.4966,401.709,800.0
2022-08-26 14:00:00,434.95,434.99,434.72,434.74,1800.0,401.6813,401.7183,401.4689,401.4874,1800.0
2022-08-26 14:05:00,434.86,435.11,434.65,435.11,4351.0,401.5982,401.8291,401.4043,401.8291,4351.0
2022-08-26 14:10:00,434.97,434.97,434.62,434.78,1928.0,401.6998,401.6998,401.3766,401.5243,1928.0
2022-08-26 14:15:00,434.7,434.83,434.25,434.34,3958.0,401.4505,401.5705,401.0349,401.118,3958.0
2022-08-26 14:20:00,434.24,434.54,434.23,434.46,1984.0,401.0256,401.3027,401.0164,401.2288,1984.0
2022-08-26 14:25:00,434.47,434.66,434.46,434.46,1300.0,401.238,401.4135,401.2288,401.2288,1300.0
2022-08-26 14:30:00,434.42,434.69,434.42,434.65,2250.0,401.1919,401.4412,401.1919,401.4043,2250.0
2022-08-26 14:35:00,434.77,434.77,434.21,434.38,5193.0,401.5151,401.5151,400.9979,401.1549,5193.0
2022-08-26 14:40:00,434.27,434.29,433.77,433.92,3828.0,401.0533,401.0718,400.5916,400.7301,3828.0
2022-08-26 14:45:00,434.01,434.13,433.67,433.9,7397.0,400.8132,400.9241,400.4992,400.7116,7397.0
2022-08-26 14:50:00,433.86,433.97,433.35,433.55,4610.0,400.6747,400.7763,400.2037,400.3884,4610.0
2022-08-26 14:55:00,433.42,433.47,432.5,432.75,3850.0,400.2684,400.3145,399.4187,399.6496,3850.0
2022-08-26 15:00:00,432.66,432.87,432.57,432.68,6608.0,399.5665,399.7604,399.4834,399.585,6608.0
2022-08-26 15:05:00,432.66,432.79,432.13,432.53,6600.0,399.5665,399.6865,399.077,399.4464,6600.0
2022-08-26 15:10:00,432.54,432.67,432.3,432.67,6800.0,399.4557,399.5757,399.234,399.5757,6800.0
2022-08-26 15:15:00,432.67,433.51,432.54,433.26,6945.0,399.5757,400.3515,399.4557,400.1206,6945.0
2022-08-26 15:20:00,433.53,433.53,432.68,433.02,5066.0,400.3699,400.3699,399.585,399.899,5066.0
2022-08-26 15:25:00,433.04,433.26,432.78,433.01,6225.0,399.9174,400.1206,399.6773,399.8897,6225.0
2022-08-26 15:30:00,433.13,433.24,432.5,432.5,8300.0,400.0005,400.1021,399.4187,399.4187,8300.0
2022-08-26 15:35:00,432.63,432.81,432.27,432.78,7237.0,399.5388,399.705,399.2063,399.6773,7237.0
2022-08-26 15:40:00,432.82,432.82,431.91,432.01,3386.0,399.7143,399.7143,398.8739,398.9662,3386.0
2022-08-26 15:45:00,431.97,432.33,431.63,431.8,8784.0,398.9293,399.2617,398.6153,398.7723,8784.0
2022-08-26 15:50:00,431.7,432.14,430.94,430.94,12569.0,398.6799,399.0863,397.9781,397.9781,12569.0
2022-08-26 15:55:00,431.03,431.77,430.98,431.12,45416.0,398.0612,398.7446,398.015,398.1443,45416.0
2022-08-29 09:30:00,427.66,429.9,427.21,429.52,31306.0,394.9489,397.0176,394.5334,396.6667,31306.0
2022-08-29 09:35:00,429.34,429.34,427.4,427.79,5407.0,396.5004,396.5004,394.7088,395.069,5407.0
2022-08-29 09:40:00,427.56,427.56,426.68,427.48,12280.0,394.8566,394.8566,394.0439,394.7827,12280.0
2022-08-29 09:45:00,427.43,427.89,426.48,426.97,6400.0,394.7365,395.1613,393.8592,394.3117,6400.0
2022-08-29 09:50:00,427.0,428.07,426.73,427.55,9947.0,394.3394,395.3276,394.0901,394.8473,9947.0
2022-08-29 09:55:00,427.72,428.84,427.57,428.33,6717.0,395.0043,396.0387,394.8658,395.5677,6717.0
2022-08-29 10:00:00,428.17,428.94,428.01,428.42,7168.0,395.4199,396.131,395.2722,395.6508,7168.0
2022-08-29 10:05:00,428.39,428.99,428.08,428.99,4724.0,395.6231,396.1772,395.3368,396.1772,4724.0
2022-08-29 10:10:00,429.15,430.14,429.14,429.56,5060.0,396.325,397.2392,396.3157,396.7036,5060.0
2022-08-29 10:15:00,429.5,430.2,429.4,429.4,4900.0,396.6482,397.2947,396.5558,396.5558,4900.0
2022-08-29 10:20:00,429.3,429.62,429.17,429.44,2788.0,396.4635,396.759,396.3434,396.5928,2788.0
2022-08-29 10:25:00,429.66,430.13,429.65,429.71,4990.0,396.796,397.23,396.7867,396.8421,4990.0
2022-08-29 10:30:00,429.35,429.35,428.37,428.37,6846.0,396.5097,396.5097,395.6046,395.6046,6846.0
2022-08-29 10:35:00,428.14,428.15,427.53,427.77,5369.0,395.3922,395.4015,394.8289,395.0505,5369.0
2022-08-29 10:40:00,427.95,428.04,427.34,427.64,6464.0,395.2168,395.2999,394.6534,394.9305,6464.0
2022-08-29 10:45:00,427.88,428.09,427.68,427.88,4020.0,395.1521,395.346,394.9674,395.1521,4020.0
2022-08-29 10:50:00,428.05,428.13,427.2,428.05,7250.0,395.3091,395.383,394.5241,395.3091,7250.0
2022-08-29 10:55:00,427.97,428.15,427.58,427.89,3907.0,395.2352,395.4015,394.8751,395.1613,3907.0
2022-08-29 11:00:00,428.1,428.69,428.04,428.4,6514.0,395.3553,395.9001,395.2999,395.6323,6514.0
2022-08-29 11:05:00,428.46,429.0,428.46,429.0,1925.0,395.6877,396.1864,395.6877,396.1864,1925.0
2022-08-29 11:10:00,429.27,429.43,429.1,429.4,2622.0,396.4358,396.5835,396.2788,396.5558,2622.0
2022-08-29 11:15:00,429.43,430.29,429.13,430.28,8937.0,396.5835,397.3778,396.3065,397.3685,8937.0
2022-08-29 11:20:00,430.16,430.65,430.09,430.63,4859.0,397.2577,397.7102,397.1931,397.6918,4859.0
2022-08-29 11:25:00,430.64,431.05,430.25,430.3,5311.0,397.701,398.0796,397.3408,397.387,5311.0
2022-08-29 11:30:00,430.2,430.86,430.19,430.68,4841.0,397.2947,397.9042,397.2854,397.7379,4841.0
2022-08-29 11:35:00,430.74,431.66,430.39,431.54,15150.0,397.7933,398.643,397.4701,398.5322,15150.0
2022-08-29 11:40:00,431.56,431.57,431.0,431.12,3916.0,398.5506,398.5599,398.0335,398.1443,3916.0
2022-08-29 11:45:00,430.95,431.59,430.62,431.59,3363.0,397.9873,398.5783,397.6825,398.5783,3363.0
2022-08-29 11:50:00,431.5,431.52,431.17,431.52,3200.0,398.4952,398.5137,398.1905,398.5137,3200.0
2022-08-29 11:55:00,431.54,432.24,431.45,432.11,3667.0,398.5322,399.1786,398.449,399.0586,3667.0
2022-08-29 12:00:00,432.16,432.71,432.15,432.71,2370.0,399.1047,399.6127,399.0955,399.6127,2370.0
2022-08-29 12:05:00,432.59,432.77,432.47,432.67,4503.0,399.5018,399.6681,399.391,399.5757,4503.0
2022-08-29 12:10:00,432.73,432.81,431.42,432.22,21539.0,399.6311,399.705,398.4213,399.1601,21539.0
2022-08-29 12:15:00,432.55,432.7,432.18,432.18,2500.0,399.4649,399.6034,399.1232,399.1232,2500.0
2022-08-29 12:20:00,431.98,432.5,431.67,431.87,2936.0,398.9385,399.4187,398.6522,398.8369,2936.0
2022-08-29 12:25:00,432.03,432.16,431.89,431.99,1503.0,398.9847,399.1047,398.8554,398.9477,1503.0
2022-08-29 12:30:00,432.37,432.37,431.76,431.85,1500.0,399.2987,399.2987,398.7353,398.8184,1500.0
2022-08-29 12:35:00,431.69,431.71,431.56,431.61,1091.0,398.6707,398.6892,398.5506,398.5968,1091.0
2022-08-29 12:40:00,431.82,432.09,431.71,431.75,2246.0,398.7907,399.0401,398.6892,398.7261,2246.0
2022-08-29 12:45:00,431.87,432.48,431.87,432.43,2678.0,398.8369,399.4003,398.8369,399.3541,2678.0
2022-08-29 12:50:00,432.4,432.58,432.14,432.27,2308.0,399.3264,399.4926,399.0863,399.2063,2308.0
2022-08-29 12:55:00,432.31,432.69,432.05,432.52,5180.0,399.2433,399.5942,399.0031,399.4372,5180.0
2022-08-29 13:00:00,432.42,432.62,432.38,432.4,1100.0,399.3448,399.5295,399.3079,399.3264,1100.0
2022-08-29 13:05:00,432.59,433.31,432.49,433.31,4895.0,399.5018,400.1668,399.4095,400.1668,4895.0
2022-08-29 13:10:00,433.26,433.78,432.48,432.61,12719.0,400.1206,400.6008,399.4003,399.5203,12719.0
2022-08-29 13:15:00,432.35,432.47,431.5,431.6,4703.0,399.2802,399.391,398.4952,398.5876,4703.0
2022-08-29 13:20:00,431.71,432.32,431.71,432.24,6111.0,398.6892,399.2525,398.6892,399.1786,6111.0
2022-08-29 13:25:00,432.42,432.69,432.38,432.6,1757.0,399.3448,399.5942,399.3079,399.5111,1757.0
2022-08-29 13:30:00,432.51,432.89,432.51,432.89,2463.0,399.428,399.7789,399.428,399.7789,2463.0
2022-08-29 13:35:00,432.89,433.32,432.82,433.02,2884.0,399.7789,400.176,399.7143,399.899,2884.0
2022-08-29 13:40:00,433.03,433.45,432.79,433.28,2388.0,399.9082,400.2961,399.6865,400.1391,2388.0
2022-08-29 13:45:00,433.34,433.68,433.2,433.3,2500.0,400.1945,400.5085,400.0652,400.1575,2500.0
2022-08-29 13:50:00,433.29,433.54,433.18,433.28,1800.0,400.1483,400.3792,400.0467,400.1391,1800.0
2022-08-29 13:55:00,433.15,433.58,433.15,433.54,4310.0,400.019,400.4161,400.019,400.3792,4310.0
2022-08-29 14:00:00,433.54,433.9,433.43,433.44,4053.0,400.3792,400.7116,400.2776,400.2868,4053.0
2022-08-29 14:05:00,433.4,433.4,433.16,433.16,1830.0,400.2499,400.2499,400.0282,400.0282,1830.0
2022-08-29 14:10:00,433.12,433.37,433.12,433.15,2586.0,399.9913,400.2222,399.9913,400.019,2586.0
2022-08-29 14:15:00,432.92,433.05,432.11,432.11,2399.0,399.8066,399.9267,399.0586,399.0586,2399.0
2022-08-29 14:20:00,432.41,432.43,432.27,432.37,2915.0,399.3356,399.3541,399.2063,399.2987,2915.0
2022-08-29 14:25:00,432.33,432.64,432.27,432.6,3479.0,399.2617,399.548,399.2063,399.5111,3479.0
2022-08-29 14:30:00,432.83,433.17,432.78,433.17,1572.0,399.7235,400.0375,399.6773,400.0375,1572.0
2022-08-29 14:35:00,433.23,433.69,433.2,433.3,8473.0,400.0929,400.5177,400.0652,400.1575,8473.0
2022-08-29 14:40:00,433.15,433.4,433.09,433.31,2235.0,400.019,400.2499,399.9636,400.1668,2235.0
2022-08-29 14:45:00,433.28,433.28,432.97,433.13,1536.0,400.1391,400.1391,399.8528,400.0005,1536.0
2022-08-29 14:50:00,433.03,433.09,432.68,432.86,3347.0,399.9082,399.9636,399.585,399.7512,3347.0
2022-08-29 14:55:00,432.74,433.0,432.2,433.0,2412.0,399.6404,399.8805,399.1417,399.8805,2412.0
2022-08-29 15:00:00,433.09,433.7,433.0,433.46,5043.0,399.9636,400.5269,399.8805,400.3053,5043.0
2022-08-29 15:05:00,433.28,433.28,432.84,432.97,3256.0,400.1391,400.1391,399.7327,399.8528,3256.0
2022-08-29 15:10:00,433.08,433.08,432.92,433.07,2008.0,399.9544,399.9544,399.8066,399.9451,2008.0
2022-08-29 15:15:00,432.78,432.89,432.4,432.4,2722.0,399.6773,399.7789,399.3264,399.3264,2722.0
2022-08-29 15:20:00,432.28,432.36,431.9,431.93,1825.0,399.2156,399.2894,398.8646,398.8923,1825.0
2022-08-29 15:25:00,431.75,431.91,431.43,431.51,3365.0,398.7261,398.8739,398.4306,398.5045,3365.0
2022-08-29 15:30:00,431.49,431.78,431.33,431.59,4435.0,398.486,398.7538,398.3382,398.5783,4435.0
2022-08-29 15:35:00,431.56,431.68,431.39,431.62,2203.0,398.5506,398.6614,398.3936,398.606,2203.0
2022-08-29 15:40:00,431.53,431.53,431.0,431.33,15336.0,398.5229,398.5229,398.0335,398.3382,15336.0
2022-08-29 15:45:00,431.23,431.45,430.93,431.45,7722.0,398.2459,398.449,397.9688,398.449,7722.0
2022-08-29 15:50:00,431.45,431.45,430.41,430.49,8703.0,398.449,398.449,397.4886,397.5625,8703.0
2022-08-29 15:55:00,430.45,430.66,429.6,429.64,31531.0,397.5255,397.7195,396.7405,396.7775,31531.0
2022-08-30 09:30:00,429.44,429.44,427.53,428.34,17217.0,396.5928,396.5928,394.8289,395.5769,17217.0
2022-08-30 09:35:00,428.34,429.01,427.79,428.54,6306.0,395.5769,396.1957,395.069,395.7616,6306.0
2022-08-30 09:40:00,428.59,429.9,428.31,429.44,11411.0,395.8078,397.0176,395.5492,396.5928,11411.0
2022-08-30 09:45:00,429.49,429.49,428.56,428.57,4593.0,396.639,396.639,395.7801,395.7893,4593.0
2022-08-30 09:50:00,428.54,429.62,428.35,429.25,5553.0,395.7616,396.759,395.5862,396.4173,5553.0
2022-08-30 09:55:00,429.19,430.0,429.16,429.8,3338.0,396.3619,397.1099,396.3342,396.9252,3338.0
2022-08-30 10:00:00,429.39,430.19,429.16,429.4,3640.0,396.5466,397.2854,396.3342,396.5558,3640.0
2022-08-30 10:05:00,429.38,429.46,427.82,428.16,3731.0,396.5374,396.6113,395.0967,395.4107,3731.0
2022-08-30 10:10:00,428.3,428.82,428.2,428.82,6535.0,395.54,396.0202,395.4476,396.0202,6535.0
2022-08-30 10:15:00,428.63,429.54,428.49,429.54,5263.0,395.8447,396.6851,395.7154,396.6851,5263.0
2022-08-30 10:20:00,429.79,430.37,429.67,429.79,14986.0,396.916,397.4516,396.8052,396.916,14986.0
2022-08-30 10:25:00,429.74,430.15,429.59,429.71,5658.0,396.8698,397.2485,396.7313,396.8421,5658.0
2022-08-30 10:30:00,429.55,429.76,429.07,429.18,5055.0,396.6944,396.8883,396.2511,396.3527,5055.0
2022-08-30 10:35:00,428.73,428.96,428.46,428.95,6499.0,395.9371,396.1495,395.6877,396.1403,6499.0
2022-08-30 10:40:00,428.99,428.99,427.68,427.9,12785.0,396.1772,396.1772,394.9674,395.1706,12785.0
2022-08-30 10:45:00,427.73,427.94,426.61,426.65,13333.0,395.0136,395.2075,393.9792,394.0162,13333.0
2022-08-30 10:50:00,426.78,427.39,426.66,426.94,4385.0,394.1362,394.6996,394.0254,394.284,4385.0
2022-08-30 10:55:00,427.03,427.57,426.94,427.49,5242.0,394.3671,394.8658,394.284,394.7919,5242.0
2022-08-30 11:00:00,427.57,428.93,427.57,428.54,18875.0,394.8658,396.1218,394.8658,395.7616,18875.0
2022-08-30 11:05:00,428.69,429.02,428.41,429.02,2561.0,395.9001,396.2049,395.6416,396.2049,2561.0
2022-08-30 11:10:00,429.11,429.27,428.7,429.05,9035.0,396.288,396.4358,395.9094,396.2326,9035.0
2022-08-30 11:15:00,428.8,430.3,428.65,430.24,7617.0,396.0017,397.387,395.8632,397.3316,7617.0
2022-08-30 11:20:00,429.92,429.92,429.29,429.45,1684.0,397.0361,397.0361,396.4543,396.602,1684.0
2022-08-30 11:25:00,429.43,429.67,428.93,429.31,2832.0,396.5835,396.8052,396.1218,396.4727,2832.0
2022-08-30 11:30:00,429.38,429.44,428.7,429.29,2541.0,396.5374,396.5928,395.9094,396.4543,2541.0
2022-08-30 11:35:00,429.65,429.65,428.87,428.93,3916.0,396.7867,396.7867,396.0664,396.1218,3916.0
2022-08-30 11:40:00,428.84,428.84,428.41,428.7,2801.0,396.0387,396.0387,395.6416,395.9094,2801.0
2022-08-30 11:45:00,428.72,428.79,428.38,428.38,2226.0,395.9279,395.9925,395.6139,395.6139,2226.0
2022-08-30 11:50:00,428.49,428.68,428.4,428.68,1609.0,395.7154,395.8909,395.6323,395.8909,1609.0
2022-08-30 11:55:00,428.59,428.9,428.59,428.78,1300.0,395.8078,396.0941,395.8078,395.9833,1300.0
2022-08-30 12:00:00,428.57,428.83,428.38,428.39,3355.0,395.7893,396.0294,395.6139,395.6231,3355.0
2022-08-30 12:05:00,428.42,428.7,428.42,428.63,4636.0,395.6508,395.9094,395.6508,395.8447,4636.0
2022-08-30 12:10:00,428.45,428.56,428.19,428.3,1605.0,395.6785,395.7801,395.4384,395.54,1605.0
2022-08-30 12:15:00,428.44,428.91,428.44,428.45,2534.0,395.6693,396.1033,395.6693,395.6785,2534.0
2022-08-30 12:20:00,428.28,428.44,427.75,427.75,2757.0,395.5215,395.6693,395.032,395.032,2757.0
2022-08-30 12:25:00,427.55,427.7,427.24,427.7,1627.0,394.8473,394.9859,394.5611,394.9859,1627.0
2022-08-30 12:30:00,427.76,427.76,427.09,427.16,2330.0,395.0413,395.0413,394.4225,394.4872,2330.0
2022-08-30 12:35:00,427.03,427.91,427.03,427.91,2968.0,394.3671,395.1798,394.3671,395.1798,2968.0
2022-08-30 12:40:00,427.81,427.81,427.18,427.18,1344.0,395.0875,395.0875,394.5056,394.5056,1344.0
2022-08-30 12:45:00,427.03,427.37,426.85,427.35,1505.0,394.3671,394.6811,394.2009,394.6626,1505.0
2022-08-30 12:50:00,427.37,427.71,427.35,427.56,2100.0,394.6811,394.9951,394.6626,394.8566,2100.0
2022-08-30 12:55:00,427.66,427.85,427.46,427.5,1836.0,394.9489,395.1244,394.7642,394.8012,1836.0
2022-08-30 13:00:00,427.53,427.84,427.5,427.84,1209.0,394.8289,395.1152,394.8012,395.1152,1209.0
2022-08-30 13:05:00,428.02,428.24,427.71,427.8,1681.0,395.2814,395.4846,394.9951,395.0782,1681.0
2022-08-30 13:10:00,427.84,427.98,427.18,427.19,1984.0,395.1152,395.2445,394.5056,394.5149,1984.0
2022-08-30 13:15:00,427.1,427.33,427.09,427.2,1722.0,394.4318,394.6442,394.4225,394.5241,1722.0
2022-08-30 13:20:00,427.22,427.29,426.85,427.01,3201.0,394.5426,394.6072,394.2009,394.3486,3201.0
2022-08-30 13:25:00,426.94,427.16,426.75,427.16,2654.0,394.284,394.4872,394.1085,394.4872,2654.0
2022-08-30 13:30:00,427.09,427.25,426.46,426.48,5659.0,394.4225,394.5703,393.8407,393.8592,5659.0
2022-08-30 13:35:00,426.4,426.59,425.7,425.7,7532.0,393.7853,393.9608,393.1388,393.1388,7532.0
2022-08-30 13:40:00,425.73,425.88,424.9,424.94,10103.0,393.1666,393.3051,392.4,392.437,10103.0
2022-08-30 13:45:00,424.85,426.12,424.74,425.7,12477.0,392.3539,393.5267,392.2523,393.1388,12477.0
2022-08-30 13:50:00,425.73,426.19,425.39,426.11,8665.0,393.1666,393.5914,392.8526,393.5175,8665.0
2022-08-30 13:55:00,426.48,426.49,426.09,426.38,1772.0,393.8592,393.8684,393.499,393.7668,1772.0
2022-08-30 14:00:00,426.49,426.5,425.88,426.5,1895.0,393.8684,393.8777,393.3051,393.8777,1895.0
2022-08-30 14:05:00,426.39,426.5,425.79,425.94,2881.0,393.7761,393.8777,393.222,393.3605,2881.0
2022-08-30 14:10:00,425.91,426.35,425.81,426.17,3802.0,393.3328,393.7391,393.2404,393.5729,3802.0
2022-08-30 14:15:00,426.29,426.54,426.09,426.3,2674.0,393.6837,393.9146,393.499,393.693,2674.0
2022-08-30 14:20:00,426.2,426.78,426.1,426.75,14016.0,393.6006,394.1362,393.5083,394.1085,14016.0
2022-08-30 14:25:00,426.62,426.65,425.72,425.8,3188.0,393.9885,394.0162,393.1573,393.2312,3188.0
2022-08-30 14:30:00,425.89,426.33,425.89,426.01,2765.0,393.3143,393.7207,393.3143,393.4251,2765.0
2022-08-30 14:35:00,425.97,425.97,425.4,425.56,5146.0,393.3882,393.3882,392.8618,393.0096,5146.0
2022-08-30 14:40:00,425.67,425.71,425.2,425.2,2500.0,393.1111,393.1481,392.6771,392.6771,2500.0
2022-08-30 14:45:00,425.12,425.17,424.8,424.93,4365.0,392.6032,392.6494,392.3077,392.4277,4365.0
2022-08-30 14:50:00,425.11,425.16,424.58,424.94,5676.0,392.594,392.6402,392.1045,392.437,5676.0
2022-08-30 14:55:00,424.96,424.96,424.3,424.41,4948.0,392.4555,392.4555,391.8459,391.9475,4948.0
2022-08-30 15:00:00,424.35,425.09,424.25,424.9,7175.0,391.8921,392.5755,391.7998,392.4,7175.0
2022-08-30 15:05:00,424.84,425.87,424.83,425.81,5836.0,392.3446,393.2958,392.3354,393.2404,5836.0
2022-08-30 15:10:00,425.97,426.53,425.96,426.33,3834.0,393.3882,393.9054,393.379,393.7207,3834.0
2022-08-30 15:15:00,426.44,427.0,426.22,426.8,8871.0,393.8222,394.3394,393.6191,394.1547,8871.0
2022-08-30 15:20:00,426.8,427.09,426.44,427.06,2938.0,394.1547,394.4225,393.8222,394.3948,2938.0
2022-08-30 15:25:00,426.96,426.96,426.28,426.38,6570.0,394.3025,394.3025,393.6745,393.7668,6570.0
2022-08-30 15:30:00,425.91,425.91,424.87,425.18,7158.0,393.3328,393.3328,392.3723,392.6586,7158.0
2022-08-30 15:35:00,425.34,425.95,425.3,425.65,8836.0,392.8064,393.3697,392.7694,393.0927,8836.0
2022-08-30 15:40:00,425.67,426.03,425.53,425.87,6698.0,393.1111,393.4436,392.9819,393.2958,6698.0
2022-08-30 15:45:00,425.9,425.9,424.43,425.5,45184.0,393.3236,393.3236,391.966,392.9541,45184.0
2022-08-30 15:50:00,425.66,425.67,424.01,424.15,10859.0,393.1019,393.1111,391.5781,391.7074,10859.0
2022-08-30 15:55:00,424.29,425.63,424.21,425.41,30438.0,391.8367,393.0742,391.7628,392.871,30438.0
2022-08-31 09:30:00,422.36,424.23,422.0,423.54,21604.0,392.654,394.3925,392.3193,393.751,21604.0
2022-08-31 09:35:00,423.26,423.6,422.64,422.64,4857.0,393.4907,393.8068,392.9143,392.9143,4857.0
2022-08-31 09:40:00,423.37,424.27,422.64,424.02,5958.0,393.593,394.4297,392.9143,394.1972,5958.0
2022-08-31 09:45:00,424.53,424.54,423.44,423.53,4955.0,394.6714,394.6807,393.658,393.7417,4955.0
2022-08-31 09:50:00,423.41,424.32,423.4,423.66,6043.0,393.6302,394.4761,393.6209,393.8626,6043.0
2022-08-31 09:55:00,423.66,423.73,422.97,423.07,4827.0,393.8626,393.9276,393.2211,393.3141,4827.0
2022-08-31 10:00:00,423.23,424.03,423.02,423.84,3449.0,393.4628,394.2065,393.2676,394.0299,3449.0
2022-08-31 10:05:00,423.79,423.91,422.24,422.72,3566.0,393.9834,394.095,392.5424,392.9887,3566.0
2022-08-31 10:10:00,423.25,423.47,422.68,422.71,1318.0,393.4814,393.6859,392.9515,392.9794,1318.0
2022-08-31 10:15:00,422.74,423.12,422.48,422.77,2803.0,393.0073,393.3605,392.7656,393.0352,2803.0
2022-08-31 10:20:00,422.71,422.72,421.96,422.21,4705.0,392.9794,392.9887,392.2821,392.5146,4705.0
2022-08-31 10:25:00,422.08,422.73,422.08,422.54,2583.0,392.3937,392.998,392.3937,392.8213,2583.0
2022-08-31 10:30:00,422.69,422.89,422.51,422.82,2420.0,392.9608,393.1467,392.7935,393.0816,2420.0
2022-08-31 10:35:00,423.03,423.1,422.21,422.6,2465.0,393.2769,393.342,392.5146,392.8771,2465.0
2022-08-31 10:40:00,422.62,423.36,422.5,423.27,2219.0,392.8957,393.5837,392.7842,393.5,2219.0
2022-08-31 10:45:00,423.79,424.42,423.45,423.81,2537.0,393.9834,394.5691,393.6673,394.002,2537.0
2022-08-31 10:50:00,423.56,424.49,423.56,424.49,2410.0,393.7696,394.6342,393.7696,394.6342,2410.0
2022-08-31 10:55:00,424.06,424.11,423.83,424.09,1501.0,394.2344,394.2809,394.0206,394.2623,1501.0
2022-08-31 11:00:00,424.21,424.39,423.68,423.88,1901.0,394.3739,394.5412,393.8812,394.0671,1901.0
2022-08-31 11:05:00,423.58,423.62,422.9,423.27,2506.0,393.7882,393.8254,393.156,393.5,2506.0
2022-08-31 11:10:00,423.26,423.56,423.14,423.56,1948.0,393.4907,393.7696,393.3791,393.7696,1948.0
2022-08-31 11:15:00,423.62,423.67,423.15,423.67,2482.0,393.8254,393.8719,393.3884,393.8719,2482.0
2022-08-31 11:20:00,423.55,424.23,423.55,423.59,3664.0,393.7603,394.3925,393.7603,393.7975,3664.0
2022-08-31 11:25:00,423.79,423.84,423.3,423.39,1065.0,393.9834,394.0299,393.5279,393.6116,1065.0
2022-08-31 11:30:00,423.39,423.77,423.31,423.77,1400.0,393.6116,393.9648,393.5372,393.9648,1400.0
2022-08-31 11:35:00,423.99,424.22,423.83,424.14,800.0,394.1694,394.3832,394.0206,394.3088,800.0
2022-08-31 11:40:00,423.96,424.6,423.96,424.6,4271.0,394.1415,394.7365,394.1415,394.7365,4271.0
2022-08-31 11:45:00,424.62,424.62,424.35,424.37,1787.0,394.755,394.755,394.504,394.5226,1787.0
2022-08-31 11:50:00,424.19,424.42,423.79,423.79,2477.0,394.3553,394.5691,393.9834,393.9834,2477.0
2022-08-31 11:55:00,424.13,424.6,423.97,424.59,2064.0,394.2995,394.7365,394.1508,394.7272,2064.0
2022-08-31 12:00:00,424.33,424.74,424.33,424.62,2470.0,394.4854,394.8666,394.4854,394.755,2470.0
2022-08-31 12:05:00,424.72,424.72,424.23,424.26,800.0,394.848,394.848,394.3925,394.4204,800.0
2022-08-31 12:10:00,424.08,424.16,423.81,423.81,1400.0,394.253,394.3274,394.002,394.002,1400.0
2022-08-31 12:15:00,423.84,424.61,423.84,424.3,2471.0,394.0299,394.7458,394.0299,394.4576,2471.0
2022-08-31 12:20:00,424.45,424.45,423.9,423.9,1100.0,394.597,394.597,394.0857,394.0857,1100.0
2022-08-31 12:25:00,423.91,424.03,423.72,423.87,1508.0,394.095,394.2065,393.9183,394.0578,1508.0
2022-08-31 12:30:00,423.96,423.96,423.73,423.74,1136.0,394.1415,394.1415,393.9276,393.9369,1136.0
2022-08-31 12:35:00,423.91,423.91,423.16,423.29,1319.0,394.095,394.095,393.3977,393.5186,1319.0
2022-08-31 12:40:00,423.16,423.27,422.97,423.14,1420.0,393.3977,393.5,393.2211,393.3791,1420.0
2022-08-31 12:45:00,423.21,423.34,423.15,423.34,864.0,393.4442,393.5651,393.3884,393.5651,864.0
2022-08-31 12:50:00,423.09,423.09,422.81,422.89,2049.0,393.3327,393.3327,393.0724,393.1467,2049.0
2022-08-31 12:55:00,422.88,423.2,422.85,423.2,2393.0,393.1374,393.4349,393.1095,393.4349,2393.0
2022-08-31 13:00:00,423.17,423.31,423.04,423.04,4222.0,393.407,393.5372,393.2862,393.2862,4222.0
2022-08-31 13:05:00,423.14,423.19,423.07,423.17,1400.0,393.3791,393.4256,393.3141,393.407,1400.0
2022-08-31 13:10:00,423.25,423.83,423.25,423.62,2424.0,393.4814,394.0206,393.4814,393.8254,2424.0
2022-08-31 13:15:00,423.71,424.0,423.52,423.53,1506.0,393.9091,394.1787,393.7324,393.7417,1506.0
2022-08-31 13:20:00,423.53,423.53,423.07,423.08,950.0,393.7417,393.7417,393.3141,393.3234,950.0
2022-08-31 13:25:00,423.27,423.31,422.84,422.85,2586.0,393.5,393.5372,393.1002,393.1095,2586.0
2022-08-31 13:30:00,422.88,422.98,422.75,422.85,1927.0,393.1374,393.2304,393.0166,393.1095,1927.0
2022-08-31 13:35:00,422.89,423.16,422.69,422.69,1100.0,393.1467,393.3977,392.9608,392.9608,1100.0
2022-08-31 13:40:00,422.5,422.79,422.24,422.76,2836.0,392.7842,393.0538,392.5424,393.0259,2836.0
2022-08-31 13:45:00,422.76,422.96,422.38,422.42,3026.0,393.0259,393.2118,392.6726,392.7098,3026.0
2022-08-31 13:50:00,422.33,422.64,422.23,422.64,2185.0,392.6261,392.9143,392.5331,392.9143,2185.0
2022-08-31 13:55:00,422.62,422.76,422.36,422.37,4765.0,392.8957,393.0259,392.654,392.6633,4765.0
2022-08-31 14:00:00,422.37,422.74,421.9,422.24,2327.0,392.6633,393.0073,392.2264,392.5424,2327.0
2022-08-31 14:05:00,422.06,422.4,421.74,422.38,3370.0,392.3751,392.6912,392.0776,392.6726,3370.0
2022-08-31 14:10:00,422.45,422.77,422.17,422.77,1600.0,392.7377,393.0352,392.4774,393.0352,1600.0
2022-08-31 14:15:00,422.8,422.85,422.29,422.29,2856.0,393.0631,393.1095,392.5889,392.5889,2856.0
2022-08-31 14:20:00,422.16,422.19,421.9,421.94,2223.0,392.4681,392.496,392.2264,392.2635,2223.0
2022-08-31 14:25:00,421.86,421.98,421.68,421.69,2601.0,392.1892,392.3007,392.0218,392.0311,2601.0
2022-08-31 14:30:00,421.67,421.67,421.03,421.21,2450.0,392.0125,392.0125,391.4175,391.5849,2450.0
2022-08-31 14:35:00,421.24,421.33,420.75,421.08,5664.0,391.6128,391.6964,391.1572,391.464,5664.0
2022-08-31 14:40:00,420.81,420.95,420.45,420.67,3418.0,391.213,391.3432,390.8783,391.0829,3418.0
2022-08-31 14:45:00,420.57,421.13,420.42,420.87,5081.0,390.9899,391.5105,390.8504,391.2688,5081.0
2022-08-31 14:50:00,420.78,420.92,420.61,420.85,3831.0,391.1851,391.3153,391.0271,391.2502,3831.0
2022-08-31 14:55:00,420.79,421.16,420.57,421.16,2917.0,391.1944,391.5384,390.9899,391.5384,2917.0
2022-08-31 15:00:00,421.05,421.49,420.67,421.49,2408.0,391.4361,391.8452,391.0829,391.8452,2408.0
2022-08-31 15:05:00,421.34,421.95,421.29,421.53,1803.0,391.7057,392.2728,391.6593,391.8824,1803.0
2022-08-31 15:10:00,421.74,422.02,421.6,422.02,2185.0,392.0776,392.3379,391.9475,392.3379,2185.0
2022-08-31 15:15:00,422.17,422.59,422.13,422.23,2031.0,392.4774,392.8678,392.4402,392.5331,2031.0
2022-08-31 15:20:00,422.05,422.05,421.5,421.75,1207.0,392.3658,392.3658,391.8545,392.0869,1207.0
2022-08-31 15:25:00,421.53,421.53,421.22,421.35,4154.0,391.8824,391.8824,391.5942,391.715,4154.0
2022-08-31 15:30:00,421.35,421.52,420.86,421.07,6019.0,391.715,391.8731,391.2595,391.4547,6019.0
2022-08-31 15:35:00,421.1,421.63,420.79,421.58,4101.0,391.4826,391.9753,391.1944,391.9289,4101.0
2022-08-31 15:40:00,421.44,421.8,421.11,421.74,4027.0,391.7987,392.1334,391.4919,392.0776,4027.0
2022-08-31 15:45:00,421.73,422.01,421.2,421.43,14321.0,392.0683,392.3286,391.5756,391.7894,14321.0
2022-08-31 15:50:00,421.59,421.79,421.24,421.37,9392.0,391.9382,392.1241,391.6128,391.7336,9392.0
2022-08-31 15:55:00,421.45,421.78,420.01,420.11,32004.0,391.808,392.1148,390.4693,390.5623,32004.0
2022-09-01 09:30:00,418.24,419.89,418.03,419.08,19449.0,388.8238,390.3577,388.6285,389.6047,19449.0
2022-09-01 09:35:00,419.25,419.67,418.1,419.3,10247.0,389.7627,390.1532,388.6936,389.8092,10247.0
2022-09-01 09:40:00,419.35,420.51,419.05,420.39,4969.0,389.8557,390.9341,389.5768,390.8226,4969.0
2022-09-01 09:45:00,420.34,420.92,420.08,420.65,6379.0,390.7761,391.3153,390.5344,391.0643,6379.0
2022-09-01 09:50:00,420.5,421.16,420.0,421.12,8089.0,390.9248,391.5384,390.46,391.5012,8089.0
2022-09-01 09:55:00,421.18,421.18,420.18,420.31,3902.0,391.557,391.557,390.6273,390.7482,3902.0
2022-09-01 10:00:00,420.03,420.42,419.5,419.5,5932.0,390.4879,390.8504,389.9952,389.9952,5932.0
2022-09-01 10:05:00,419.46,420.35,418.98,420.32,4905.0,389.958,390.7854,389.5117,390.7575,4905.0
2022-09-01 10:10:00,420.29,420.29,419.16,419.17,3500.0,390.7296,390.7296,389.6791,389.6884,3500.0
2022-09-01 10:15:00,419.17,419.39,418.28,418.9,18510.0,389.6884,389.8929,388.861,389.4374,18510.0
2022-09-01 10:20:00,418.75,418.75,417.8,418.36,9735.0,389.2979,389.2979,388.4147,388.9353,9735.0
2022-09-01 10:25:00,418.56,419.1,418.28,418.83,6098.0,389.1213,389.6233,388.861,389.3723,6098.0
2022-09-01 10:30:00,418.79,419.6,418.79,419.6,3609.0,389.3351,390.0881,389.3351,390.0881,3609.0
2022-09-01 10:35:00,419.44,420.61,419.43,419.86,10595.0,389.9394,391.0271,389.9301,390.3298,10595.0
2022-09-01 10:40:00,419.75,419.84,419.04,419.12,5406.0,390.2276,390.3112,389.5675,389.6419,5406.0
2022-09-01 10:45:00,419.33,419.33,418.28,418.31,4890.0,389.8371,389.8371,388.861,388.8889,4890.0
2022-09-01 10:50:00,418.32,418.89,418.19,418.45,2300.0,388.8981,389.4281,388.7773,389.019,2300.0
2022-09-01 10:55:00,418.5,419.14,418.39,419.03,7564.0,389.0655,389.6605,388.9632,389.5582,7564.0
2022-09-01 11:00:00,419.08,419.45,418.79,419.05,3000.0,389.6047,389.9487,389.3351,389.5768,3000.0
2022-09-01 11:05:00,419.12,420.47,419.12,420.24,4915.0,389.6419,390.8969,389.6419,390.6831,4915.0
2022-09-01 11:10:00,420.24,420.85,420.24,420.78,7520.0,390.6831,391.2502,390.6831,391.1851,7520.0
2022-09-01 11:15:00,420.71,421.58,420.45,421.58,5315.0,391.1201,391.9289,390.8783,391.9289,5315.0
2022-09-01 11:20:00,421.43,421.44,420.79,420.98,5047.0,391.7894,391.7987,391.1944,391.3711,5047.0
2022-09-01 11:25:00,421.01,421.5,420.79,420.8,7618.0,391.399,391.8545,391.1944,391.2037,7618.0
2022-09-01 11:30:00,420.8,421.74,420.79,421.43,8469.0,391.2037,392.0776,391.1944,391.7894,8469.0
2022-09-01 11:35:00,421.67,421.98,421.1,421.2,1984.0,392.0125,392.3007,391.4826,391.5756,1984.0
2022-09-01 11:40:00,421.15,421.47,421.0,421.0,1986.0,391.5291,391.8266,391.3897,391.3897,1986.0
2022-09-01 11:45:00,421.16,421.55,421.09,421.28,2227.0,391.5384,391.901,391.4733,391.65,2227.0
2022-09-01 11:50:00,421.37,421.61,421.24,421.55,2618.0,391.7336,391.9568,391.6128,391.901,2618.0
2022-09-01 11:55:00,421.55,422.02,421.5,422.02,3375.0,391.901,392.3379,391.8545,392.3379,3375.0
2022-09-01 12:00:00,422.11,422.11,421.22,421.65,2151.0,392.4216,392.4216,391.5942,391.9939,2151.0
2022-09-01 12:05:00,421.48,421.79,421.31,421.68,4186.0,391.8359,392.1241,391.6779,392.0218,4186.0
2022-09-01 12:10:00,421.64,422.18,421.64,422.18,1513.0,391.9846,392.4867,391.9846,392.4867,1513.0
2022-09-01 12:15:00,422.28,422.54,422.0,422.4,3261.0,392.5796,392.8213,392.3193,392.6912,3261.0
2022-09-01 12:20:00,422.36,422.5,422.2,422.5,2800.0,392.654,392.7842,392.5053,392.7842,2800.0
2022-09-01 12:25:00,422.33,422.65,422.2,422.24,3097.0,392.6261,392.9236,392.5053,392.5424,3097.0
2022-09-01 12:30:00,422.22,422.62,422.2,422.48,1700.0,392.5238,392.8957,392.5053,392.7656,1700.0
2022-09-01 12:35:00,422.54,422.54,422.03,422.14,2352.0,392.8213,392.8213,392.3472,392.4495,2352.0
2022-09-01 12:40:00,422.2,422.2,421.78,421.78,1323.0,392.5053,392.5053,392.1148,392.1148,1323.0
2022-09-01 12:45:00,422.02,422.02,421.43,421.52,6528.0,392.3379,392.3379,391.7894,391.8731,6528.0
2022-09-01 12:50:00,421.65,421.67,421.11,421.11,2251.0,391.9939,392.0125,391.4919,391.4919,2251.0
2022-09-01 12:55:00,421.23,421.29,420.71,420.88,2037.0,391.6035,391.6593,391.1201,391.2781,2037.0
2022-09-01 13:00:00,420.85,421.84,420.85,421.57,20292.0,391.2502,392.1706,391.2502,391.9196,20292.0
2022-09-01 13:05:00,421.46,421.5,421.2,421.5,2500.0,391.8173,391.8545,391.5756,391.8545,2500.0
2022-09-01 13:10:00,421.58,422.16,421.51,422.14,3758.0,391.9289,392.4681,391.8638,392.4495,3758.0
2022-09-01 13:15:00,422.35,422.48,422.17,422.36,1763.0,392.6447,392.7656,392.4774,392.654,1763.0
2022-09-01 13:20:00,422.44,422.63,422.29,422.63,3172.0,392.7284,392.905,392.5889,392.905,3172.0
2022-09-01 13:25:00,422.85,423.47,422.66,423.28,2940.0,393.1095,393.6859,392.9329,393.5093,2940.0
2022-09-01 13:30:00,423.51,423.51,423.23,423.27,400.0,393.7231,393.7231,393.4628,393.5,400.0
2022-09-01 13:35:00,423.22,423.59,423.07,423.58,2293.0,393.4535,393.7975,393.3141,393.7882,2293.0
2022-09-01 13:40:00,423.49,423.58,423.27,423.54,2914.0,393.7045,393.7882,393.5,393.751,2914.0
2022-09-01 13:45:00,423.42,423.49,422.81,423.06,1991.0,393.6394,393.7045,393.0724,393.3048,1991.0
2022-09-01 13:50:00,423.03,423.26,422.1,422.47,10993.0,393.2769,393.4907,392.4123,392.7563,10993.0
2022-09-01 13:55:00,422.38,422.55,422.2,422.24,2392.0,392.6726,392.8306,392.5053,392.5424,2392.0
2022-09-01 14:00:00,422.42,422.42,421.64,421.93,3476.0,392.7098,392.7098,391.9846,392.2542,3476.0
2022-09-01 14:05:00,422.0,422.06,421.48,421.5,3994.0,392.3193,392.3751,391.8359,391.8545,3994.0
2022-09-01 14:10:00,421.47,421.57,421.32,421.56,1256.0,391.8266,391.9196,391.6871,391.9103,1256.0
2022-09-01 14:15:00,421.86,422.05,421.67,421.93,3781.0,392.1892,392.3658,392.0125,392.2542,3781.0
2022-09-01 14:20:00,421.93,422.76,421.92,422.76,1575.0,392.2542,393.0259,392.2449,393.0259,1575.0
2022-09-01 14:25:00,422.81,422.9,422.41,422.56,3478.0,393.0724,393.156,392.7005,392.8399,3478.0
2022-09-01 14:30:00,422.63,422.63,422.05,422.16,3712.0,392.905,392.905,392.3658,392.4681,3712.0
2022-09-01 14:35:00,422.14,422.39,421.8,421.8,4457.0,392.4495,392.6819,392.1334,392.1334,4457.0
2022-09-01 14:40:00,421.8,422.2,421.62,421.62,7206.0,392.1334,392.5053,391.966,391.966,7206.0
2022-09-01 14:45:00,421.4,421.7,421.0,421.38,7370.0,391.7615,392.0404,391.3897,391.7429,7370.0
2022-09-01 14:50:00,421.32,422.04,421.24,421.8,5628.0,391.6871,392.3565,391.6128,392.1334,5628.0
2022-09-01 14:55:00,421.68,421.87,421.23,421.44,4311.0,392.0218,392.1985,391.6035,391.7987,4311.0
2022-09-01 15:00:00,421.33,421.74,421.32,421.63,2217.0,391.6964,392.0776,391.6871,391.9753,2217.0
2022-09-01 15:05:00,421.66,422.03,421.47,421.87,2192.0,392.0032,392.3472,391.8266,392.1985,2192.0
2022-09-01 15:10:00,421.97,421.98,421.71,421.88,2716.0,392.2914,392.3007,392.0497,392.2078,2716.0
2022-09-01 15:15:00,421.76,421.76,421.14,421.2,4359.0,392.0962,392.0962,391.5198,391.5756,4359.0
2022-09-01 15:20:00,421.26,421.26,420.53,420.55,6754.0,391.6314,391.6314,390.9527,390.9713,6754.0
2022-09-01 15:25:00,420.46,420.55,419.98,420.22,4450.0,390.8876,390.9713,390.4414,390.6645,4450.0
2022-09-01 15:30:00,420.22,420.48,420.04,420.2,8234.0,390.6645,390.9062,390.4972,390.6459,8234.0
2022-09-01 15:35:00,420.25,420.7,420.14,420.43,5645.0,390.6924,391.1108,390.5901,390.8597,5645.0
2022-09-01 15:40:00,420.19,420.73,420.18,420.73,3267.0,390.6366,391.1386,390.6273,391.1386,3267.0
2022-09-01 15:45:00,420.61,420.61,419.65,420.15,18902.0,391.0271,391.0271,390.1346,390.5994,18902.0
2022-09-01 15:50:00,420.43,421.61,420.43,421.57,22394.0,390.8597,391.9568,390.8597,391.9196,22394.0
2022-09-01 15:55:00,421.52,422.81,421.5,422.6,58110.0,391.8731,393.0724,391.8545,392.8771,58110.0
2022-09-02 09:30:00,424.99,425.59,423.11,423.38,16647.0,395.099,395.6568,393.3513,393.6023,16647.0
2022-09-02 09:35:00,424.85,425.15,423.88,424.71,4049.0,394.9689,395.2478,394.0671,394.8387,4049.0
2022-09-02 09:40:00,424.72,425.5,424.63,425.17,2131.0,394.848,395.5732,394.7643,395.2664,2131.0
2022-09-02 09:45:00,425.18,425.37,423.87,423.87,1321.0,395.2757,395.4523,394.0578,394.0578,1321.0
2022-09-02 09:50:00,424.13,424.36,423.56,423.92,3553.0,394.2995,394.5133,393.7696,394.1043,3553.0
2022-09-02 09:55:00,423.67,423.99,423.27,423.74,5199.0,393.8719,394.1694,393.5,393.9369,5199.0
2022-09-02 10:00:00,423.85,424.26,423.54,423.71,2125.0,394.0392,394.4204,393.751,393.9091,2125.0
2022-09-02 10:05:00,424.08,424.4,423.61,423.61,3201.0,394.253,394.5505,393.8161,393.8161,3201.0
2022-09-02 10:10:00,423.46,424.78,423.3,424.78,2279.0,393.6766,394.9038,393.5279,394.9038,2279.0
2022-09-02 10:15:00,425.17,425.34,424.6,424.75,2201.0,395.2664,395.4244,394.7365,394.8759,2201.0
2022-09-02 10:20:00,424.94,425.27,424.67,424.93,3151.0,395.0525,395.3593,394.8015,395.0432,3151.0
2022-09-02 10:25:00,424.94,425.32,424.63,425.31,3680.0,395.0525,395.4058,394.7643,395.3965,3680.0
2022-09-02 10:30:00,425.52,425.69,425.21,425.21,2059.0,395.5917,395.7498,395.3036,395.3036,2059.0
2022-09-02 10:35:00,424.93,425.45,424.75,425.45,2889.0,395.0432,395.5267,394.8759,395.5267,2889.0
2022-09-02 10:40:00,425.48,425.48,425.0,425.14,1653.0,395.5546,395.5546,395.1083,395.2385,1653.0
2022-09-02 10:45:00,425.06,425.18,424.64,424.84,1986.0,395.1641,395.2757,394.7736,394.9596,1986.0
2022-09-02 10:50:00,425.09,425.09,424.29,424.56,1300.0,395.192,395.192,394.4483,394.6993,1300.0
2022-09-02 10:55:00,424.63,425.27,424.63,424.85,2283.0,394.7643,395.3593,394.7643,394.9689,2283.0
2022-09-02 11:00:00,424.88,425.55,424.79,425.55,4009.0,394.9968,395.6196,394.9131,395.6196,4009.0
2022-09-02 11:05:00,425.5,425.5,425.07,425.1,2245.0,395.5732,395.5732,395.1734,395.2013,2245.0
2022-09-02 11:10:00,425.08,425.09,424.71,425.09,2127.0,395.1827,395.192,394.8387,395.192,2127.0
2022-09-02 11:15:00,425.26,425.27,424.56,424.71,1100.0,395.35,395.3593,394.6993,394.8387,1100.0
2022-09-02 11:20:00,424.53,425.1,424.33,425.0,3390.0,394.6714,395.2013,394.4854,395.1083,3390.0
2022-09-02 11:25:00,424.83,424.95,424.57,424.83,800.0,394.9503,395.0618,394.7086,394.9503,800.0
2022-09-02 11:30:00,424.86,424.86,424.6,424.6,1300.0,394.9782,394.9782,394.7365,394.7365,1300.0
2022-09-02 11:35:00,424.77,424.8,424.53,424.8,912.0,394.8945,394.9224,394.6714,394.9224,912.0
2022-09-02 11:40:00,424.67,424.67,423.78,423.78,1951.0,394.8015,394.8015,393.9741,393.9741,1951.0
2022-09-02 11:45:00,424.1,424.3,424.1,424.17,1001.0,394.2716,394.4576,394.2716,394.3367,1001.0
2022-09-02 11:50:00,424.02,424.3,423.99,424.28,2216.0,394.1972,394.4576,394.1694,394.439,2216.0
2022-09-02 11:55:00,424.42,424.76,424.42,424.58,600.0,394.5691,394.8852,394.5691,394.7179,600.0
2022-09-02 12:00:00,424.55,424.59,424.25,424.59,1512.0,394.69,394.7272,394.4111,394.7272,1512.0
2022-09-02 12:05:00,424.58,424.62,424.44,424.46,2042.0,394.7179,394.755,394.5877,394.6063,2042.0
2022-09-02 12:10:00,424.19,424.63,424.08,424.35,2100.0,394.3553,394.7643,394.253,394.504,2100.0
2022-09-02 12:15:00,424.28,424.29,424.05,424.06,1477.0,394.439,394.4483,394.2251,394.2344,1477.0
2022-09-02 12:20:00,424.04,424.04,422.5,423.13,2352.0,394.2158,394.2158,392.7842,393.3698,2352.0
2022-09-02 12:25:00,423.05,423.2,422.78,423.0,1857.0,393.2955,393.4349,393.0445,393.249,1857.0
2022-09-02 12:30:00,422.83,423.06,422.56,422.64,2446.0,393.0909,393.3048,392.8399,392.9143,2446.0
2022-09-02 12:35:00,422.8,422.82,421.86,422.29,2897.0,393.0631,393.0816,392.1892,392.5889,2897.0
2022-09-02 12:40:00,422.39,422.39,422.11,422.29,2202.0,392.6819,392.6819,392.4216,392.5889,2202.0
2022-09-02 12:45:00,422.34,422.34,421.69,421.69,2857.0,392.6354,392.6354,392.0311,392.0311,2857.0
2022-09-02 12:50:00,421.81,421.85,421.44,421.85,2935.0,392.1427,392.1799,391.7987,392.1799,2935.0
2022-09-02 12:55:00,421.62,421.91,421.03,421.38,2626.0,391.966,392.2357,391.4175,391.7429,2626.0
2022-09-02 13:00:00,421.34,421.34,420.02,420.48,3415.0,391.7057,391.7057,390.4786,390.9062,3415.0
2022-09-02 13:05:00,420.48,421.14,420.45,421.11,4877.0,390.9062,391.5198,390.8783,391.4919,4877.0
2022-09-02 13:10:00,421.04,421.08,420.56,420.89,4223.0,391.4268,391.464,390.9806,391.2874,4223.0
2022-09-02 13:15:00,421.04,421.59,420.63,421.5,2400.0,391.4268,391.9382,391.0457,391.8545,2400.0
2022-09-02 13:20:00,421.08,421.28,420.07,420.62,8550.0,391.464,391.65,390.5251,391.0364,8550.0
2022-09-02 13:25:00,420.58,420.66,419.78,420.39,16557.0,390.9992,391.0736,390.2555,390.8226,16557.0
2022-09-02 13:30:00,420.4,420.4,419.3,419.33,5926.0,390.8319,390.8319,389.8092,389.8371,5926.0
2022-09-02 13:35:00,419.22,419.46,418.87,419.39,5262.0,389.7348,389.958,389.4095,389.8929,5262.0
2022-09-02 13:40:00,419.51,420.0,419.48,419.85,4643.0,390.0045,390.46,389.9766,390.3205,4643.0
2022-09-02 13:45:00,419.88,420.08,419.4,419.41,5340.0,390.3484,390.5344,389.9022,389.9115,5340.0
2022-09-02 13:50:00,419.1,419.36,418.25,418.9,6708.0,389.6233,389.865,388.8331,389.4374,6708.0
2022-09-02 13:55:00,418.95,419.12,418.46,419.02,7704.0,389.4838,389.6419,389.0283,389.5489,7704.0
2022-09-02 14:00:00,418.88,419.48,418.75,419.21,3762.0,389.4188,389.9766,389.2979,389.7256,3762.0
2022-09-02 14:05:00,419.31,419.63,419.05,419.63,4015.0,389.8185,390.116,389.5768,390.116,4015.0
2022-09-02 14:10:00,419.49,420.4,419.49,419.54,8700.0,389.9859,390.8319,389.9859,390.0323,8700.0
2022-09-02 14:15:00,419.52,420.02,419.51,419.79,4343.0,390.0137,390.4786,390.0045,390.2648,4343.0
2022-09-02 14:20:00,419.86,420.05,419.62,419.81,4810.0,390.3298,390.5065,390.1067,390.2834,4810.0
2022-09-02 14:25:00,419.72,420.16,419.57,420.09,4500.0,390.1997,390.6087,390.0602,390.5437,4500.0
2022-09-02 14:30:00,420.06,420.16,419.73,419.82,3850.0,390.5158,390.6087,390.209,390.2926,3850.0
2022-09-02 14:35:00,419.81,420.48,419.79,420.47,3080.0,390.2834,390.9062,390.2648,390.8969,3080.0
2022-09-02 14:40:00,420.47,420.47,419.81,420.33,2701.0,390.8969,390.8969,390.2834,390.7668,2701.0
2022-09-02 14:45:00,420.36,420.39,419.85,420.05,4110.0,390.7947,390.8226,390.3205,390.5065,4110.0
2022-09-02 14:50:00,420.2,420.2,419.81,419.87,3604.0,390.6459,390.6459,390.2834,390.3391,3604.0
2022-09-02 14:55:00,419.75,419.84,419.3,419.64,5638.0,390.2276,390.3112,389.8092,390.1253,5638.0
2022-09-02 15:00:00,419.41,420.21,419.41,420.13,6620.0,389.9115,390.6552,389.9115,390.5808,6620.0
2022-09-02 15:05:00,420.16,420.71,419.98,420.47,6107.0,390.6087,391.1201,390.4414,390.8969,6107.0
2022-09-02 15:10:00,420.49,420.76,420.34,420.54,7779.0,390.9155,391.1665,390.7761,390.962,7779.0
2022-09-02 15:15:00,420.72,420.72,419.83,420.08,4519.0,391.1293,391.1293,390.3019,390.5344,4519.0
2022-09-02 15:20:00,420.0,420.15,418.69,418.9,5469.0,390.46,390.5994,389.2421,389.4374,5469.0
2022-09-02 15:25:00,418.89,419.54,418.73,419.18,8433.0,389.4281,390.0323,389.2793,389.6977,8433.0
2022-09-02 15:30:00,419.07,419.07,418.08,418.14,12352.0,389.5954,389.5954,388.675,388.7308,12352.0
2022-09-02 15:35:00,418.04,418.59,417.86,418.38,42755.0,388.6378,389.1492,388.4705,388.9539,42755.0
2022-09-02 15:40:00,418.36,418.36,417.63,418.08,24294.0,388.9353,388.9353,388.2567,388.675,24294.0
2022-09-02 15:45:00,418.04,418.31,417.55,417.94,8903.0,388.6378,388.8889,388.1823,388.5449,8903.0
2022-09-02 15:50:00,418.0,418.42,417.81,418.25,13631.0,388.6007,388.9911,388.424,388.8331,13631.0
2022-09-02 15:55:00,418.45,418.85,417.72,418.85,32347.0,389.019,389.3909,388.3403,389.3909,32347.0
2022-09-06 09:30:00,419.01,421.11,418.98,420.58,16057.0,389.5396,391.4919,389.5117,390.9992,16057.0
2022-09-06 09:35:00,420.38,420.82,419.54,419.55,5479.0,390.8133,391.2223,390.0323,390.0416,5479.0
2022-09-06 09:40:00,419.83,420.73,419.55,420.72,3949.0,390.3019,391.1386,390.0416,391.1293,3949.0
2022-09-06 09:45:00,421.08,421.08,420.41,420.41,3936.0,391.464,391.464,390.8412,390.8412,3936.0
2022-09-06 09:50:00,420.18,420.95,420.0,420.0,7380.0,390.6273,391.3432,390.46,390.46,7380.0
2022-09-06 09:55:00,420.03,421.75,420.03,421.75,1539.0,390.4879,392.0869,390.4879,392.0869,1539.0
2022-09-06 10:00:00,421.69,421.89,420.08,420.76,2522.0,392.0311,392.2171,390.5344,391.1665,2522.0
2022-09-06 10:05:00,420.88,421.71,420.11,420.52,15497.0,391.2781,392.0497,390.5623,390.9434,15497.0
2022-09-06 10:10:00,420.28,421.3,420.28,421.3,4746.0,390.7203,391.6686,390.7203,391.6686,4746.0
2022-09-06 10:15:00,421.36,421.55,420.5,421.24,5986.0,391.7243,391.901,390.9248,391.6128,5986.0
2022-09-06 10:20:00,421.1,421.11,419.71,420.18,3212.0,391.4826,391.4919,390.1904,390.6273,3212.0
2022-09-06 10:25:00,420.01,421.07,419.9,421.06,4438.0,390.4693,391.4547,390.367,391.4454,4438.0
2022-09-06 10:30:00,421.22,421.22,420.29,420.44,2800.0,391.5942,391.5942,390.7296,390.869,2800.0
2022-09-06 10:35:00,420.37,420.46,419.59,420.43,4816.0,390.804,390.8876,390.0788,390.8597,4816.0
2022-09-06 10:40:00,420.81,421.27,420.39,421.08,2288.0,391.213,391.6407,390.8226,391.464,2288.0
2022-09-06 10:45:00,421.14,421.44,420.8,421.22,2853.0,391.5198,391.7987,391.2037,391.5942,2853.0
2022-09-06 10:50:00,421.39,422.62,421.39,422.5,5011.0,391.7522,392.8957,391.7522,392.7842,5011.0
2022-09-06 10:55:00,422.76,423.27,422.46,422.8,3839.0,393.0259,393.5,392.747,393.0631,3839.0
2022-09-06 11:00:00,422.76,423.07,422.53,423.0,2746.0,393.0259,393.3141,392.812,393.249,2746.0
2022-09-06 11:05:00,422.74,423.25,422.69,423.04,1105.0,393.0073,393.4814,392.9608,393.2862,1105.0
2022-09-06 11:10:00,422.56,422.63,422.41,422.61,1115.0,392.8399,392.905,392.7005,392.8864,1115.0
2022-09-06 11:15:00,422.62,422.76,421.87,421.88,2247.0,392.8957,393.0259,392.1985,392.2078,2247.0
2022-09-06 11:20:00,421.86,421.93,421.6,421.61,1201.0,392.1892,392.2542,391.9475,391.9568,1201.0
2022-09-06 11:25:00,421.48,421.81,421.0,421.18,2758.0,391.8359,392.1427,391.3897,391.557,2758.0
2022-09-06 11:30:00,421.16,421.7,420.99,421.38,2728.0,391.5384,392.0404,391.3804,391.7429,2728.0
2022-09-06 11:35:00,421.64,421.64,420.93,420.93,700.0,391.9846,391.9846,391.3246,391.3246,700.0
2022-09-06 11:40:00,420.87,421.78,420.76,421.5,2090.0,391.2688,392.1148,391.1665,391.8545,2090.0
2022-09-06 11:45:00,421.44,421.45,421.0,421.26,412.0,391.7987,391.808,391.3897,391.6314,412.0
2022-09-06 11:50:00,421.19,421.68,421.19,421.62,2347.0,391.5663,392.0218,391.5663,391.966,2347.0
2022-09-06 11:55:00,421.54,421.54,421.27,421.27,800.0,391.8917,391.8917,391.6407,391.6407,800.0
2022-09-06 12:00:00,421.14,421.15,420.93,421.07,602.0,391.5198,391.5291,391.3246,391.4547,602.0
2022-09-06 12:05:00,420.76,420.76,419.92,420.28,2437.0,391.1665,391.1665,390.3856,390.7203,2437.0
2022-09-06 12:10:00,420.23,420.43,420.03,420.09,5241.0,390.6738,390.8597,390.4879,390.5437,5241.0
2022-09-06 12:15:00,420.04,420.31,419.35,419.8,3995.0,390.4972,390.7482,389.8557,390.2741,3995.0
2022-09-06 12:20:00,419.87,419.87,419.09,419.16,2340.0,390.3391,390.3391,389.614,389.6791,2340.0
2022-09-06 12:25:00,419.22,419.71,419.22,419.71,1748.0,389.7348,390.1904,389.7348,390.1904,1748.0
2022-09-06 12:30:00,419.57,419.78,419.31,419.52,2983.0,390.0602,390.2555,389.8185,390.0137,2983.0
2022-09-06 12:35:00,419.68,419.94,419.55,419.74,1564.0,390.1625,390.4042,390.0416,390.2183,1564.0
2022-09-06 12:40:00,419.56,419.97,419.27,419.97,1300.0,390.0509,390.4321,389.7813,390.4321,1300.0
2022-09-06 12:45:00,420.02,420.25,419.97,420.25,1341.0,390.4786,390.6924,390.4321,390.6924,1341.0
2022-09-06 12:50:00,420.08,420.08,419.56,419.56,410.0,390.5344,390.5344,390.0509,390.0509,410.0
2022-09-06 12:55:00,419.56,420.01,419.56,419.89,2730.0,390.0509,390.4693,390.0509,390.3577,2730.0
2022-09-06 13:00:00,419.8,419.83,419.2,419.5,2237.0,390.2741,390.3019,389.7163,389.9952,2237.0
2022-09-06 13:05:00,419.58,419.58,418.52,418.52,1715.0,390.0695,390.0695,389.0841,389.0841,1715.0
2022-09-06 13:10:00,418.55,418.73,418.0,418.21,2544.0,389.112,389.2793,388.6007,388.7959,2544.0
2022-09-06 13:15:00,417.88,418.2,416.24,417.06,67179.0,388.4891,388.7866,386.9644,387.7268,67179.0
2022-09-06 13:20:00,417.06,417.23,416.34,417.05,7713.0,387.7268,387.8848,387.0574,387.7175,7713.0
2022-09-06 13:25:00,416.9,417.47,416.89,417.18,2667.0,387.578,388.1079,387.5687,387.8383,2667.0
2022-09-06 13:30:00,417.44,417.76,417.44,417.72,2395.0,388.08,388.3775,388.08,388.3403,2395.0
2022-09-06 13:35:00,417.59,417.79,417.47,417.77,2002.0,388.2195,388.4054,388.1079,388.3868,2002.0
2022-09-06 13:40:00,417.77,417.87,417.04,417.45,6713.0,388.3868,388.4798,387.7082,388.0893,6713.0
2022-09-06 13:45:00,417.51,417.91,417.39,417.72,3608.0,388.1451,388.517,388.0336,388.3403,3608.0
2022-09-06 13:50:00,417.69,418.13,417.66,418.13,2110.0,388.3125,388.7215,388.2846,388.7215,2110.0
2022-09-06 13:55:00,418.15,418.7,418.04,418.65,7723.0,388.7401,389.2514,388.6378,389.2049,7723.0
2022-09-06 14:00:00,418.89,419.47,418.88,418.9,4076.0,389.4281,389.9673,389.4188,389.4374,4076.0
2022-09-06 14:05:00,418.77,419.16,418.3,418.32,5141.0,389.3165,389.6791,388.8796,388.8981,5141.0
2022-09-06 14:10:00,418.34,418.42,417.84,417.84,8652.0,388.9167,388.9911,388.4519,388.4519,8652.0
2022-09-06 14:15:00,417.81,418.27,417.61,417.62,6184.0,388.424,388.8517,388.2381,388.2474,6184.0
2022-09-06 14:20:00,418.0,418.0,417.31,417.48,6404.0,388.6007,388.6007,387.9592,388.1172,6404.0
2022-09-06 14:25:00,417.6,417.77,417.36,417.44,2800.0,388.2288,388.3868,388.0057,388.08,2800.0
2022-09-06 14:30:00,417.66,417.77,416.89,417.21,3771.0,388.2846,388.3868,387.5687,387.8662,3771.0
2022-09-06 14:35:00,417.19,417.19,416.56,416.66,4548.0,387.8476,387.8476,387.2619,387.3549,4548.0
2022-09-06 14:40:00,416.87,416.87,416.49,416.75,6950.0,387.5501,387.5501,387.1969,387.4386,6950.0
2022-09-06 14:45:00,416.62,416.75,416.15,416.42,8669.0,387.3177,387.4386,386.8808,387.1318,8669.0
2022-09-06 14:50:00,416.37,416.37,415.78,416.02,13936.0,387.0853,387.0853,386.5368,386.7599,13936.0
2022-09-06 14:55:00,416.02,416.47,415.89,415.98,12167.0,386.7599,387.1783,386.6391,386.7227,12167.0
2022-09-06 15:00:00,415.98,416.3,415.93,416.23,16608.0,386.7227,387.0202,386.6762,386.9551,16608.0
2022-09-06 15:05:00,416.22,416.99,416.15,416.99,9465.0,386.9458,387.6617,386.8808,387.6617,9465.0
2022-09-06 15:10:00,416.97,418.36,416.8,418.22,9074.0,387.6431,388.9353,387.4851,388.8052,9074.0
2022-09-06 15:15:00,418.17,418.43,417.63,417.63,5016.0,388.7587,389.0004,388.2567,388.2567,5016.0
2022-09-06 15:20:00,417.62,417.96,417.13,417.96,4310.0,388.2474,388.5635,387.7918,388.5635,4310.0
2022-09-06 15:25:00,418.06,418.3,417.78,417.88,4190.0,388.6564,388.8796,388.3961,388.4891,4190.0
2022-09-06 15:30:00,417.77,417.78,416.66,416.86,9180.0,388.3868,388.3961,387.3549,387.5408,9180.0
2022-09-06 15:35:00,416.92,417.26,416.68,416.69,5043.0,387.5966,387.9127,387.3735,387.3828,5043.0
2022-09-06 15:40:00,416.73,417.61,416.62,417.61,7841.0,387.42,388.2381,387.3177,388.2381,7841.0
2022-09-06 15:45:00,417.52,417.55,416.61,416.91,11946.0,388.1544,388.1823,387.3084,387.5873,11946.0
2022-09-06 15:50:00,417.03,417.59,416.82,416.96,18120.0,387.6989,388.2195,387.5036,387.6338,18120.0
2022-09-06 15:55:00,417.01,418.04,416.65,417.53,54133.0,387.6803,388.6378,387.3456,388.1637,54133.0
2022-09-07 09:30:00,415.35,415.5,412.26,413.43,28799.0,386.137,386.2765,383.2644,384.3521,28799.0
2022-09-07 09:35:00,413.62,416.51,412.7,416.43,18981.0,384.5287,387.2155,383.6734,387.1411,18981.0
2022-09-07 09:40:00,416.26,417.03,415.78,417.03,5508.0,386.983,387.6989,386.5368,387.6989,5508.0
2022-09-07 09:45:00,417.08,417.15,415.72,416.23,16525.0,387.7454,387.8104,386.481,386.9551,16525.0
2022-09-07 09:50:00,416.22,416.22,415.59,415.91,9705.0,386.9458,386.9458,386.3602,386.6577,9705.0
2022-09-07 09:55:00,415.83,416.05,414.7,414.98,8023.0,386.5833,386.7878,385.5328,385.7931,8023.0
2022-09-07 10:00:00,414.64,415.74,414.39,415.11,6041.0,385.477,386.4996,385.2446,385.9139,6041.0
2022-09-07 10:05:00,415.17,415.96,414.66,415.96,14942.0,385.9697,386.7041,385.4956,386.7041,14942.0
2022-09-07 10:10:00,415.96,416.0,414.19,414.34,7103.0,386.7041,386.7413,385.0586,385.1981,7103.0
2022-09-07 10:15:00,414.16,415.2,414.1,414.88,9014.0,385.0307,385.9976,384.975,385.7001,9014.0
2022-09-07 10:20:00,414.94,415.41,414.15,414.17,8288.0,385.7559,386.1928,385.0214,385.04,8288.0
2022-09-07 10:25:00,414.27,415.59,414.0,415.27,9206.0,385.133,386.3602,384.882,386.0627,9206.0
2022-09-07 10:30:00,415.27,415.73,414.96,415.17,20901.0,386.0627,386.4903,385.7745,385.9697,20901.0
2022-09-07 10:35:00,415.24,415.68,414.34,415.3,13541.0,386.0348,386.4438,385.1981,386.0906,13541.0
2022-09-07 10:40:00,415.5,416.36,415.13,416.09,13459.0,386.2765,387.076,385.9325,386.825,13459.0
2022-09-07 10:45:00,415.92,416.09,415.68,415.98,6746.0,386.6669,386.825,386.4438,386.7227,6746.0
2022-09-07 10:50:00,416.02,416.42,415.85,416.16,8664.0,386.7599,387.1318,386.6019,386.8901,8664.0
2022-09-07 10:55:00,416.42,416.8,415.77,416.8,3993.0,387.1318,387.4851,386.5275,387.4851,3993.0
2022-09-07 11:00:00,416.82,416.82,414.25,414.44,64361.0,387.5036,387.5036,385.1144,385.291,64361.0
2022-09-07 11:05:00,414.2,415.09,413.56,414.29,25539.0,385.0679,385.8953,384.4729,385.1516,25539.0
2022-09-07 11:10:00,414.08,417.53,414.08,417.53,14526.0,384.9564,388.1637,384.9564,388.1637,14526.0
2022-09-07 11:15:00,417.55,417.69,417.22,417.55,4412.0,388.1823,388.3125,387.8755,388.1823,4412.0
2022-09-07 11:20:00,417.66,418.2,417.03,417.94,4511.0,388.2846,388.7866,387.6989,388.5449,4511.0
2022-09-07 11:25:00,418.02,418.72,417.92,417.94,3841.0,388.6192,389.27,388.5263,388.5449,3841.0
2022-09-07 11:30:00,418.04,419.07,418.01,418.88,5587.0,388.6378,389.5954,388.61,389.4188,5587.0
2022-09-07 11:35:00,418.59,418.84,418.59,418.84,1870.0,389.1492,389.3816,389.1492,389.3816,1870.0
2022-09-07 11:40:00,418.95,418.96,417.99,418.22,3781.0,389.4838,389.4931,388.5914,388.8052,3781.0
2022-09-07 11:45:00,417.9,418.15,417.77,417.77,3715.0,388.5077,388.7401,388.3868,388.3868,3715.0
2022-09-07 11:50:00,417.68,417.97,417.64,417.97,2826.0,388.3032,388.5728,388.266,388.5728,2826.0
2022-09-07 11:55:00,418.05,418.12,417.61,417.84,3166.0,388.6471,388.7122,388.2381,388.4519,3166.0
2022-09-07 12:00:00,417.98,418.22,417.27,417.85,10138.0,388.5821,388.8052,387.922,388.4612,10138.0
2022-09-07 12:05:00,417.87,418.14,417.56,418.09,6242.0,388.4798,388.7308,388.1916,388.6843,6242.0
2022-09-07 12:10:00,418.17,418.17,417.85,417.92,1246.0,388.7587,388.7587,388.4612,388.5263,1246.0
2022-09-07 12:15:00,417.77,418.03,417.44,417.44,2180.0,388.3868,388.6285,388.08,388.08,2180.0
2022-09-07 12:20:00,417.63,417.68,416.98,417.1,7231.0,388.2567,388.3032,387.6524,387.764,7231.0
2022-09-07 12:25:00,417.03,417.56,416.97,417.55,3704.0,387.6989,388.1916,387.6431,388.1823,3704.0
2022-09-07 12:30:00,417.6,417.64,416.86,417.23,4543.0,388.2288,388.266,387.5408,387.8848,4543.0
2022-09-07 12:35:00,417.31,418.4,417.31,418.35,3881.0,387.9592,388.9725,387.9592,388.926,3881.0
2022-09-07 12:40:00,418.62,419.34,418.62,419.19,3890.0,389.177,389.8464,389.177,389.707,3890.0
2022-09-07 12:45:00,419.38,419.56,418.8,419.11,2317.0,389.8836,390.0509,389.3444,389.6326,2317.0
2022-09-07 12:50:00,419.28,419.35,419.06,419.11,1875.0,389.7906,389.8557,389.5861,389.6326,1875.0
2022-09-07 12:55:00,419.06,419.28,419.02,419.28,2700.0,389.5861,389.7906,389.5489,389.7906,2700.0
2022-09-07 13:00:00,419.58,419.88,419.45,419.85,3300.0,390.0695,390.3484,389.9487,390.3205,3300.0
2022-09-07 13:05:00,419.86,419.88,419.65,419.83,1250.0,390.3298,390.3484,390.1346,390.3019,1250.0
2022-09-07 13:10:00,419.71,419.97,419.5,419.7,2532.0,390.1904,390.4321,389.9952,390.1811,2532.0
2022-09-07 13:15:00,419.57,419.84,419.2,419.2,1526.0,390.0602,390.3112,389.7163,389.7163,1526.0
2022-09-07 13:20:00,419.22,419.51,419.19,419.2,1200.0,389.7348,390.0045,389.707,389.7163,1200.0
2022-09-07 13:25:00,418.9,418.91,418.4,418.81,2795.0,389.4374,389.4467,388.9725,389.3537,2795.0
2022-09-07 13:30:00,418.81,419.31,418.79,419.31,1928.0,389.3537,389.8185,389.3351,389.8185,1928.0
2022-09-07 13:35:00,418.97,419.33,418.83,419.33,3479.0,389.5024,389.8371,389.3723,389.8371,3479.0
2022-09-07 13:40:00,419.3,420.0,419.3,420.0,2500.0,389.8092,390.46,389.8092,390.46,2500.0
2022-09-07 13:45:00,420.0,420.03,419.81,419.98,1201.0,390.46,390.4879,390.2834,390.4414,1201.0
2022-09-07 13:50:00,420.17,420.17,419.52,419.66,4806.0,390.618,390.618,390.0137,390.1439,4806.0
2022-09-07 13:55:00,419.66,419.93,419.18,419.22,7583.0,390.1439,390.3949,389.6977,389.7348,7583.0
2022-09-07 14:00:00,419.41,420.38,419.23,420.36,17872.0,389.9115,390.8133,389.7441,390.7947,17872.0
2022-09-07 14:05:00,420.49,420.9,420.39,420.39,10833.0,390.9155,391.2967,390.8226,390.8226,10833.0
2022-09-07 14:10:00,420.19,420.8,420.13,420.8,2310.0,390.6366,391.2037,390.5808,391.2037,2310.0
2022-09-07 14:15:00,420.58,420.8,419.73,419.73,2013.0,390.9992,391.2037,390.209,390.209,2013.0
2022-09-07 14:20:00,419.65,419.9,419.18,419.31,36661.0,390.1346,390.367,389.6977,389.8185,36661.0
2022-09-07 14:25:00,419.31,419.31,418.9,419.22,7159.0,389.8185,389.8185,389.4374,389.7348,7159.0
2022-09-07 14:30:00,419.2,419.72,419.15,419.37,5995.0,389.7163,390.1997,389.6698,389.8743,5995.0
2022-09-07 14:35:00,419.34,419.34,418.92,418.92,3132.0,389.8464,389.8464,389.4559,389.4559,3132.0
2022-09-07 14:40:00,418.97,419.41,418.96,419.12,3473.0,389.5024,389.9115,389.4931,389.6419,3473.0
2022-09-07 14:45:00,419.1,419.25,419.1,419.24,1128.0,389.6233,389.7627,389.6233,389.7534,1128.0
2022-09-07 14:50:00,419.12,419.44,418.96,419.23,6406.0,389.6419,389.9394,389.4931,389.7441,6406.0
2022-09-07 14:55:00,419.12,419.81,419.12,419.6,2950.0,389.6419,390.2834,389.6419,390.0881,2950.0
2022-09-07 15:00:00,419.65,419.66,419.25,419.34,8403.0,390.1346,390.1439,389.7627,389.8464,8403.0
2022-09-07 15:05:00,419.31,419.45,418.98,419.33,6451.0,389.8185,389.9487,389.5117,389.8371,6451.0
2022-09-07 15:10:00,419.32,419.43,419.1,419.3,2500.0,389.8278,389.9301,389.6233,389.8092,2500.0
2022-09-07 15:15:00,419.27,419.77,419.27,419.58,7006.0,389.7813,390.2462,389.7813,390.0695,7006.0
2022-09-07 15:20:00,419.62,420.05,419.57,420.01,8375.0,390.1067,390.5065,390.0602,390.4693,8375.0
2022-09-07 15:25:00,420.08,420.66,419.97,420.55,7226.0,390.5344,391.0736,390.4321,390.9713,7226.0
2022-09-07 15:30:00,420.33,420.4,420.03,420.4,5691.0,390.7668,390.8319,390.4879,390.8319,5691.0
2022-09-07 15:35:00,420.46,420.46,419.67,419.74,7295.0,390.8876,390.8876,390.1532,390.2183,7295.0
2022-09-07 15:40:00,419.81,419.89,419.26,419.89,12483.0,390.2834,390.3577,389.772,390.3577,12483.0
2022-09-07 15:45:00,419.83,420.6,419.75,420.49,20927.0,390.3019,391.0178,390.2276,390.9155,20927.0
2022-09-07 15:50:00,420.6,420.6,420.21,420.44,12042.0,391.0178,391.0178,390.6552,390.869,12042.0
2022-09-07 15:55:00,420.33,420.33,419.47,420.18,40201.0,390.7668,390.7668,389.9673,390.6273,40201.0
2022-09-08 09:30:00,419.57,420.05,417.64,419.1,19553.0,390.0602,390.5065,388.266,389.6233,19553.0
2022-09-08 09:35:00,419.23,419.73,418.91,419.41,9205.0,389.7441,390.209,389.4467,389.9115,9205.0
2022-09-08 09:40:00,419.09,419.42,417.76,419.42,8407.0,389.614,389.9208,388.3775,389.9208,8407.0
2022-09-08 09:45:00,419.45,419.61,418.48,418.73,2800.0,389.9487,390.0974,389.0469,389.2793,2800.0
2022-09-08 09:50:00,418.09,418.36,417.66,418.14,6807.0,388.6843,388.9353,388.2846,388.7308,6807.0
2022-09-08 09:55:00,418.1,418.44,417.4,418.03,5851.0,388.6936,389.0097,388.0429,388.6285,5851.0
2022-09-08 10:00:00,417.77,418.03,416.0,416.18,11532.0,388.3868,388.6285,386.7413,386.9087,11532.0
2022-09-08 10:05:00,416.34,416.57,415.77,415.91,8611.0,387.0574,387.2712,386.5275,386.6577,8611.0
2022-09-08 10:10:00,415.91,416.54,415.56,416.06,12114.0,386.6577,387.2433,386.3323,386.7971,12114.0
2022-09-08 10:15:00,416.16,416.64,414.77,416.64,10346.0,386.8901,387.3363,385.5978,387.3363,10346.0
2022-09-08 10:20:00,416.61,416.99,415.4,415.94,24205.0,387.3084,387.6617,386.1835,386.6855,24205.0
2022-09-08 10:25:00,416.06,417.72,416.03,417.72,4589.0,386.7971,388.3403,386.7692,388.3403,4589.0
2022-09-08 10:30:00,417.1,418.28,416.99,417.96,5317.0,387.764,388.861,387.6617,388.5635,5317.0
2022-09-08 10:35:00,417.8,418.83,417.8,418.79,4969.0,388.4147,389.3723,388.4147,389.3351,4969.0
2022-09-08 10:40:00,418.39,419.39,418.01,419.1,6771.0,388.9632,389.8929,388.61,389.6233,6771.0
2022-09-08 10:45:00,419.15,419.24,418.77,419.04,1633.0,389.6698,389.7534,389.3165,389.5675,1633.0
2022-09-08 10:50:00,418.98,419.18,418.75,418.81,4068.0,389.5117,389.6977,389.2979,389.3537,4068.0
2022-09-08 10:55:00,418.76,419.15,418.66,418.95,2126.0,389.3072,389.6698,389.2142,389.4838,2126.0
2022-09-08 11:00:00,418.42,419.43,418.42,419.13,8258.0,388.9911,389.9301,388.9911,389.6512,8258.0
2022-09-08 11:05:00,419.25,420.02,418.89,419.98,14620.0,389.7627,390.4786,389.4281,390.4414,14620.0
2022-09-08 11:10:00,419.83,420.07,419.65,420.0,3000.0,390.3019,390.5251,390.1346,390.46,3000.0
2022-09-08 11:15:00,419.91,420.09,419.13,419.6,7972.0,390.3763,390.5437,389.6512,390.0881,7972.0
2022-09-08 11:20:00,419.67,420.0,419.47,419.5,3373.0,390.1532,390.46,389.9673,389.9952,3373.0
2022-09-08 11:25:00,419.67,419.67,419.07,419.46,3161.0,390.1532,390.1532,389.5954,389.958,3161.0
2022-09-08 11:30:00,418.93,419.73,418.93,419.7,1600.0,389.4652,390.209,389.4652,390.1811,1600.0
2022-09-08 11:35:00,419.87,419.87,419.21,419.25,3290.0,390.3391,390.3391,389.7256,389.7627,3290.0
2022-09-08 11:40:00,418.75,418.75,417.67,418.18,4610.0,389.2979,389.2979,388.2939,388.768,4610.0
2022-09-08 11:45:00,418.18,418.57,417.89,418.03,4141.0,388.768,389.1306,388.4984,388.6285,4141.0
2022-09-08 11:50:00,417.96,418.26,417.69,418.08,2200.0,388.5635,388.8424,388.3125,388.675,2200.0
2022-09-08 11:55:00,417.96,418.5,417.95,418.39,1679.0,388.5635,389.0655,388.5542,388.9632,1679.0
2022-09-08 12:00:00,418.11,418.22,416.99,417.01,6852.0,388.7029,388.8052,387.6617,387.6803,6852.0
2022-09-08 12:05:00,416.68,416.75,415.79,416.58,4492.0,387.3735,387.4386,386.5461,387.2805,4492.0
2022-09-08 12:10:00,416.63,416.71,415.85,415.85,4783.0,387.327,387.4014,386.6019,386.6019,4783.0
2022-09-08 12:15:00,416.14,416.61,415.94,416.29,5705.0,386.8715,387.3084,386.6855,387.0109,5705.0
2022-09-08 12:20:00,416.3,416.39,415.6,415.69,9088.0,387.0202,387.1039,386.3695,386.4531,9088.0
2022-09-08 12:25:00,415.94,416.38,415.9,416.26,3100.0,386.6855,387.0946,386.6484,386.983,3100.0
2022-09-08 12:30:00,416.28,416.89,416.28,416.5,2102.0,387.0016,387.5687,387.0016,387.2062,2102.0
2022-09-08 12:35:00,416.6,417.12,416.58,416.85,3994.0,387.2991,387.7825,387.2805,387.5315,3994.0
2022-09-08 12:40:00,416.91,417.83,416.8,417.83,2200.0,387.5873,388.4426,387.4851,388.4426,2200.0
2022-09-08 12:45:00,417.61,418.1,417.58,418.02,2817.0,388.2381,388.6936,388.2102,388.6192,2817.0
2022-09-08 12:50:00,418.12,418.58,418.06,418.18,4352.0,388.7122,389.1399,388.6564,388.768,4352.0
2022-09-08 12:55:00,418.31,418.4,417.95,418.1,2200.0,388.8889,388.9725,388.5542,388.6936,2200.0
2022-09-08 13:00:00,417.95,418.37,417.58,417.92,4697.0,388.5542,388.9446,388.2102,388.5263,4697.0
2022-09-08 13:05:00,417.87,418.2,417.76,418.19,2700.0,388.4798,388.7866,388.3775,388.7773,2700.0
2022-09-08 13:10:00,418.2,418.74,418.2,418.72,2936.0,388.7866,389.2886,388.7866,389.27,2936.0
2022-09-08 13:15:00,418.53,419.24,418.52,419.24,3495.0,389.0934,389.7534,389.0841,389.7534,3495.0
2022-09-08 13:20:00,419.28,419.49,418.92,419.3,5061.0,389.7906,389.9859,389.4559,389.8092,5061.0
2022-09-08 13:25:00,419.3,419.52,419.24,419.32,4125.0,389.8092,390.0137,389.7534,389.8278,4125.0
2022-09-08 13:30:00,419.33,419.64,419.32,419.6,3075.0,389.8371,390.1253,389.8278,390.0881,3075.0
2022-09-08 13:35:00,419.58,420.24,419.53,419.94,3634.0,390.0695,390.6831,390.023,390.4042,3634.0
2022-09-08 13:40:00,420.08,420.25,419.79,419.88,6353.0,390.5344,390.6924,390.2648,390.3484,6353.0
2022-09-08 13:45:00,419.71,420.02,419.6,419.92,5841.0,390.1904,390.4786,390.0881,390.3856,5841.0
2022-09-08 13:50:00,420.0,420.01,419.5,419.56,4668.0,390.46,390.4693,389.9952,390.0509,4668.0
2022-09-08 13:55:00,419.53,419.68,418.93,419.44,8094.0,390.023,390.1625,389.4652,389.9394,8094.0
2022-09-08 14:00:00,419.41,420.13,419.31,420.13,4870.0,389.9115,390.5808,389.8185,390.5808,4870.0
2022-09-08 14:05:00,420.03,420.32,419.96,420.04,6960.0,390.4879,390.7575,390.4228,390.4972,6960.0
2022-09-08 14:10:00,419.97,420.52,419.97,420.52,10218.0,390.4321,390.9434,390.4321,390.9434,10218.0
2022-09-08 14:15:00,420.44,420.61,419.78,420.61,7896.0,390.869,391.0271,390.2555,391.0271,7896.0
2022-09-08 14:20:00,420.55,420.55,420.29,420.52,5202.0,390.9713,390.9713,390.7296,390.9434,5202.0
2022-09-08 14:25:00,420.51,421.07,420.23,420.54,16943.0,390.9341,391.4547,390.6738,390.962,16943.0
2022-09-08 14:30:00,420.53,420.87,420.4,420.78,7295.0,390.9527,391.2688,390.8319,391.1851,7295.0
2022-09-08 14:35:00,420.79,420.85,420.25,420.37,6400.0,391.1944,391.2502,390.6924,390.804,6400.0
2022-09-08 14:40:00,420.38,420.38,419.49,419.54,8451.0,390.8133,390.8133,389.9859,390.0323,8451.0
2022-09-08 14:45:00,419.59,419.75,419.1,419.38,3000.0,390.0788,390.2276,389.6233,389.8836,3000.0
2022-09-08 14:50:00,419.38,419.82,419.38,419.62,7643.0,389.8836,390.2926,389.8836,390.1067,7643.0
2022-09-08 14:55:00,419.53,419.55,419.13,419.46,4483.0,390.023,390.0416,389.6512,389.958,4483.0
2022-09-08 15:00:00,419.44,419.63,418.83,419.08,5413.0,389.9394,390.116,389.3723,389.6047,5413.0
2022-09-08 15:05:00,419.07,419.52,419.07,419.26,5858.0,389.5954,390.0137,389.5954,389.772,5858.0
2022-09-08 15:10:00,419.12,419.59,418.98,419.51,7492.0,389.6419,390.0788,389.5117,390.0045,7492.0
2022-09-08 15:15:00,419.5,419.68,419.25,419.65,6729.0,389.9952,390.1625,389.7627,390.1346,6729.0
2022-09-08 15:20:00,419.68,419.79,419.45,419.79,9344.0,390.1625,390.2648,389.9487,390.2648,9344.0
2022-09-08 15:25:00,419.79,419.79,419.29,419.29,6789.0,390.2648,390.2648,389.7999,389.7999,6789.0
2022-09-08 15:30:00,419.31,419.64,419.17,419.29,9093.0,389.8185,390.1253,389.6884,389.7999,9093.0
2022-09-08 15:35:00,419.3,419.65,419.2,419.42,7622.0,389.8092,390.1346,389.7163,389.9208,7622.0
2022-09-08 15:40:00,419.37,419.41,418.41,418.44,12204.0,389.8743,389.9115,388.9818,389.0097,12204.0
2022-09-08 15:45:00,418.55,418.75,418.18,418.43,7004.0,389.112,389.2979,388.768,389.0004,7004.0
2022-09-08 15:50:00,418.68,419.68,418.65,419.47,8176.0,389.2328,390.1625,389.2049,389.9673,8176.0
2022-09-08 15:55:00,419.54,420.05,419.31,419.65,39119.0,390.0323,390.5065,389.8185,390.1346,39119.0
2022-09-09 09:30:00,420.69,420.69,419.01,420.63,21033.0,391.1015,391.1015,389.5396,391.0457,21033.0
2022-09-09 09:35:00,420.89,421.62,420.55,421.29,5314.0,391.2874,391.966,390.9713,391.6593,5314.0
2022-09-09 09:40:00,421.58,421.86,421.16,421.5,3329.0,391.9289,392.1892,391.5384,391.8545,3329.0
2022-09-09 09:45:00,421.46,421.46,419.19,419.53,3437.0,391.8173,391.8173,389.707,390.023,3437.0
2022-09-09 09:50:00,419.44,420.45,419.14,420.44,7600.0,389.9394,390.8783,389.6605,390.869,7600.0
2022-09-09 09:55:00,420.47,420.99,420.03,420.99,7226.0,390.8969,391.3804,390.4879,391.3804,7226.0
2022-09-09 10:00:00,420.93,422.29,420.62,422.29,5094.0,391.3246,392.5889,391.0364,392.5889,5094.0
2022-09-09 10:05:00,422.25,422.26,421.56,421.56,3851.0,392.5517,392.561,391.9103,391.9103,3851.0
2022-09-09 10:10:00,421.48,421.62,421.05,421.62,2900.0,391.8359,391.966,391.4361,391.966,2900.0
2022-09-09 10:15:00,421.49,421.93,421.0,421.25,4630.0,391.8452,392.2542,391.3897,391.6221,4630.0
2022-09-09 10:20:00,421.32,421.62,420.6,421.46,15176.0,391.6871,391.966,391.0178,391.8173,15176.0
2022-09-09 10:25:00,421.52,421.55,420.88,421.35,25939.0,391.8731,391.901,391.2781,391.715,25939.0
2022-09-09 10:30:00,421.44,422.34,421.33,421.48,24101.0,391.7987,392.6354,391.6964,391.8359,24101.0
2022-09-09 10:35:00,421.56,421.99,421.23,421.53,40772.0,391.9103,392.31,391.6035,391.8824,40772.0
2022-09-09 10:40:00,421.59,422.85,421.59,422.67,26956.0,391.9382,393.1095,391.9382,392.9422,26956.0
2022-09-09 10:45:00,422.8,422.8,421.8,422.22,9628.0,393.0631,393.0631,392.1334,392.5238,9628.0
2022-09-09 10:50:00,422.13,422.34,422.01,422.21,5037.0,392.4402,392.6354,392.3286,392.5146,5037.0
2022-09-09 10:55:00,422.12,422.4,421.78,422.24,10765.0,392.4309,392.6912,392.1148,392.5424,10765.0
2022-09-09 11:00:00,422.25,423.49,422.2,422.72,14121.0,392.5517,393.7045,392.5053,392.9887,14121.0
2022-09-09 11:05:00,423.02,423.22,422.84,423.12,2534.0,393.2676,393.4535,393.1002,393.3605,2534.0
2022-09-09 11:10:00,423.19,423.2,422.64,422.69,4881.0,393.4256,393.4349,392.9143,392.9608,4881.0
2022-09-09 11:15:00,422.67,423.01,421.45,421.45,5015.0,392.9422,393.2583,391.808,391.808,5015.0
2022-09-09 11:20:00,421.54,421.66,420.92,421.54,2835.0,391.8917,392.0032,391.3153,391.8917,2835.0
2022-09-09 11:25:00,421.54,421.79,421.3,421.31,4605.0,391.8917,392.1241,391.6686,391.6779,4605.0
2022-09-09 11:30:00,421.28,421.28,420.69,420.79,2000.0,391.65,391.65,391.1015,391.1944,2000.0
2022-09-09 11:35:00,420.86,421.44,420.84,421.09,2760.0,391.2595,391.7987,391.2409,391.4733,2760.0
2022-09-09 11:40:00,421.21,421.66,421.2,421.33,6229.0,391.5849,392.0032,391.5756,391.6964,6229.0
2022-09-09 11:45:00,421.31,421.73,421.1,421.46,4898.0,391.6779,392.0683,391.4826,391.8173,4898.0
2022-09-09 11:50:00,421.37,421.48,420.83,420.92,3045.0,391.7336,391.8359,391.2316,391.3153,3045.0
2022-09-09 11:55:00,421.23,421.42,420.93,421.15,2600.0,391.6035,391.7801,391.3246,391.5291,2600.0
2022-09-09 12:00:00,421.12,421.12,420.25,420.39,2547.0,391.5012,391.5012,390.6924,390.8226,2547.0
2022-09-09 12:05:00,420.42,420.93,420.35,420.77,3345.0,390.8504,391.3246,390.7854,391.1758,3345.0
2022-09-09 12:10:00,420.93,421.22,420.93,420.93,2473.0,391.3246,391.5942,391.3246,391.3246,2473.0
2022-09-09 12:15:00,420.81,420.81,420.51,420.55,900.0,391.213,391.213,390.9341,390.9713,900.0
2022-09-09 12:20:00,420.69,420.83,420.33,420.33,2400.0,391.1015,391.2316,390.7668,390.7668,2400.0
2022-09-09 12:25:00,420.38,420.44,420.0,420.21,1814.0,390.8133,390.869,390.46,390.6552,1814.0
2022-09-09 12:30:00,420.22,420.89,420.05,420.89,3215.0,390.6645,391.2874,390.5065,391.2874,3215.0
2022-09-09 12:35:00,421.06,421.39,421.06,421.12,3942.0,391.4454,391.7522,391.4454,391.5012,3942.0
2022-09-09 12:40:00,421.15,421.64,421.07,421.41,1916.0,391.5291,391.9846,391.4547,391.7708,1916.0
2022-09-09 12:45:00,421.16,421.28,420.69,421.28,1741.0,391.5384,391.65,391.1015,391.65,1741.0
2022-09-09 12:50:00,421.39,421.46,421.02,421.02,5035.0,391.7522,391.8173,391.4082,391.4082,5035.0
2022-09-09 12:55:00,421.01,421.62,421.01,421.6,2184.0,391.399,391.966,391.399,391.9475,2184.0
2022-09-09 13:00:00,421.5,421.5,420.84,421.25,1933.0,391.8545,391.8545,391.2409,391.6221,1933.0
2022-09-09 13:05:00,421.36,421.56,421.28,421.56,1601.0,391.7243,391.9103,391.65,391.9103,1601.0
2022-09-09 13:10:00,421.57,421.62,421.21,421.47,2600.0,391.9196,391.966,391.5849,391.8266,2600.0
2022-09-09 13:15:00,421.34,421.55,421.27,421.41,2000.0,391.7057,391.901,391.6407,391.7708,2000.0
2022-09-09 13:20:00,421.42,421.9,421.3,421.88,3612.0,391.7801,392.2264,391.6686,392.2078,3612.0
2022-09-09 13:25:00,421.88,422.14,421.74,422.0,2407.0,392.2078,392.4495,392.0776,392.3193,2407.0
2022-09-09 13:30:00,422.0,422.17,421.89,422.06,1840.0,392.3193,392.4774,392.2171,392.3751,1840.0
2022-09-09 13:35:00,422.08,422.43,422.08,422.41,2091.0,392.3937,392.7191,392.3937,392.7005,2091.0
2022-09-09 13:40:00,422.41,422.41,421.9,421.99,8767.0,392.7005,392.7005,392.2264,392.31,8767.0
2022-09-09 13:45:00,421.87,421.87,421.37,421.78,18796.0,392.1985,392.1985,391.7336,392.1148,18796.0
2022-09-09 13:50:00,421.8,422.23,421.56,421.69,10482.0,392.1334,392.5331,391.9103,392.0311,10482.0
2022-09-09 13:55:00,421.68,422.2,421.6,422.2,20239.0,392.0218,392.5053,391.9475,392.5053,20239.0
2022-09-09 14:00:00,422.29,422.44,421.75,421.89,16007.0,392.5889,392.7284,392.0869,392.2171,16007.0
2022-09-09 14:05:00,421.85,421.87,421.55,421.74,4800.0,392.1799,392.1985,391.901,392.0776,4800.0
2022-09-09 14:10:00,421.62,421.82,421.61,421.61,3276.0,391.966,392.152,391.9568,391.9568,3276.0
2022-09-09 14:15:00,421.89,422.11,421.69,421.88,7128.0,392.2171,392.4216,392.0311,392.2078,7128.0
2022-09-09 14:20:00,421.75,422.14,421.75,421.98,4581.0,392.0869,392.4495,392.0869,392.3007,4581.0
2022-09-09 14:25:00,421.99,423.14,421.78,423.03,10918.0,392.31,393.3791,392.1148,393.2769,10918.0
2022-09-09 14:30:00,423.11,423.22,422.78,422.92,3644.0,393.3513,393.4535,393.0445,393.1746,3644.0
2022-09-09 14:35:00,422.9,423.62,422.88,423.43,3090.0,393.156,393.8254,393.1374,393.6487,3090.0
2022-09-09 14:40:00,423.43,423.56,423.23,423.48,2454.0,393.6487,393.7696,393.4628,393.6952,2454.0
2022-09-09 14:45:00,423.43,423.48,422.95,422.96,5064.0,393.6487,393.6952,393.2025,393.2118,5064.0
2022-09-09 14:50:00,423.1,423.17,422.67,422.78,7476.0,393.342,393.407,392.9422,393.0445,7476.0
2022-09-09 14:55:00,422.78,423.24,422.78,422.89,10938.0,393.0445,393.4721,393.0445,393.1467,10938.0
2022-09-09 15:00:00,422.8,423.08,422.74,423.08,7178.0,393.0631,393.3234,393.0073,393.3234,7178.0
2022-09-09 15:05:00,423.13,423.13,422.73,422.77,2976.0,393.3698,393.3698,392.998,393.0352,2976.0
2022-09-09 15:10:00,422.72,422.87,422.64,422.71,6535.0,392.9887,393.1281,392.9143,392.9794,6535.0
2022-09-09 15:15:00,422.67,422.79,422.51,422.57,9211.0,392.9422,393.0538,392.7935,392.8492,9211.0
2022-09-09 15:20:00,422.5,422.51,422.21,422.38,13372.0,392.7842,392.7935,392.5146,392.6726,13372.0
2022-09-09 15:25:00,422.38,422.39,422.21,422.31,12051.0,392.6726,392.6819,392.5146,392.6075,12051.0
2022-09-09 15:30:00,422.22,422.22,421.76,421.81,12708.0,392.5238,392.5238,392.0962,392.1427,12708.0
2022-09-09 15:35:00,421.82,421.96,421.72,421.87,14752.0,392.152,392.2821,392.059,392.1985,14752.0
2022-09-09 15:40:00,421.9,423.08,421.88,423.01,12493.0,392.2264,393.3234,392.2078,393.2583,12493.0
2022-09-09 15:45:00,422.98,423.23,422.8,422.8,10410.0,393.2304,393.4628,393.0631,393.0631,10410.0
2022-09-09 15:50:00,422.52,422.73,422.21,422.24,14225.0,392.8027,392.998,392.5146,392.5424,14225.0
2022-09-09 15:55:00,422.18,422.18,421.2,421.32,47004.0,392.4867,392.4867,391.5756,391.6871,47004.0
2022-09-12 09:30:00,421.0,421.02,418.36,419.38,22612.0,391.3897,391.4082,388.9353,389.8836,22612.0
2022-09-12 09:35:00,419.7,420.57,419.41,420.15,4213.0,390.1811,390.9899,389.9115,390.5994,4213.0
2022-09-12 09:40:00,420.18,420.68,419.59,420.15,8705.0,390.6273,391.0922,390.0788,390.5994,8705.0
2022-09-12 09:45:00,419.72,420.15,419.16,419.84,9789.0,390.1997,390.5994,389.6791,390.3112,9789.0
2022-09-12 09:50:00,419.81,419.91,419.48,419.76,6700.0,390.2834,390.3763,389.9766,390.2369,6700.0
2022-09-12 09:55:00,419.63,420.14,419.34,420.13,9841.0,390.116,390.5901,389.8464,390.5808,9841.0
2022-09-12 10:00:00,420.05,420.75,419.65,419.65,6721.0,390.5065,391.1572,390.1346,390.1346,6721.0
2022-09-12 10:05:00,419.91,420.29,419.6,420.13,7605.0,390.3763,390.7296,390.0881,390.5808,7605.0
2022-09-12 10:10:00,420.0,420.43,419.96,420.24,4089.0,390.46,390.8597,390.4228,390.6831,4089.0
2022-09-12 10:15:00,420.31,420.62,419.5,420.36,17011.0,390.7482,391.0364,389.9952,390.7947,17011.0
2022-09-12 10:20:00,420.33,420.99,420.12,420.74,4172.0,390.7668,391.3804,390.5715,391.1479,4172.0
2022-09-12 10:25:00,420.8,421.49,420.72,421.49,6448.0,391.2037,391.8452,391.1293,391.8452,6448.0
2022-09-12 10:30:00,421.26,421.36,421.09,421.36,2247.0,391.6314,391.7243,391.4733,391.7243,2247.0
2022-09-12 10:35:00,421.32,421.32,420.07,420.25,6526.0,391.6871,391.6871,390.5251,390.6924,6526.0
2022-09-12 10:40:00,420.25,420.57,419.81,420.03,6287.0,390.6924,390.9899,390.2834,390.4879,6287.0
2022-09-12 10:45:00,420.16,420.16,419.54,419.77,4270.0,390.6087,390.6087,390.0323,390.2462,4270.0
2022-09-12 10:50:00,419.75,419.92,419.45,419.59,5122.0,390.2276,390.3856,389.9487,390.0788,5122.0
2022-09-12 10:55:00,419.55,419.55,418.91,419.34,4757.0,390.0416,390.0416,389.4467,389.8464,4757.0
2022-09-12 11:00:00,419.38,419.68,419.34,419.45,4240.0,389.8836,390.1625,389.8464,389.9487,4240.0
2022-09-12 11:05:00,419.5,419.62,418.91,418.95,13121.0,389.9952,390.1067,389.4467,389.4838,13121.0
2022-09-12 11:10:00,418.71,419.28,418.64,419.07,9757.0,389.2607,389.7906,389.1956,389.5954,9757.0
2022-09-12 11:15:00,419.1,419.16,418.66,419.16,5705.0,389.6233,389.6791,389.2142,389.6791,5705.0
2022-09-12 11:20:00,419.19,419.49,418.5,419.49,22073.0,389.707,389.9859,389.0655,389.9859,22073.0
2022-09-12 11:25:00,419.51,419.72,419.29,419.55,5666.0,390.0045,390.1997,389.7999,390.0416,5666.0
2022-09-12 11:30:00,419.66,420.0,419.66,419.88,2743.0,390.1439,390.46,390.1439,390.3484,2743.0
2022-09-12 11:35:00,420.02,420.08,419.44,419.76,2100.0,390.4786,390.5344,389.9394,390.2369,2100.0
2022-09-12 11:40:00,419.84,419.84,419.29,419.68,3093.0,390.3112,390.3112,389.7999,390.1625,3093.0
2022-09-12 11:45:00,419.74,419.76,418.95,419.15,4162.0,390.2183,390.2369,389.4838,389.6698,4162.0
2022-09-12 11:50:00,419.06,419.23,418.17,418.5,5606.0,389.5861,389.7441,388.7587,389.0655,5606.0
2022-09-12 11:55:00,418.45,418.62,417.5,418.44,5554.0,389.019,389.177,388.1358,389.0097,5554.0
2022-09-12 12:00:00,418.51,418.77,418.47,418.74,3460.0,389.0748,389.3165,389.0376,389.2886,3460.0
2022-09-12 12:05:00,418.82,419.07,417.96,417.96,4819.0,389.363,389.5954,388.5635,388.5635,4819.0
2022-09-12 12:10:00,417.74,418.72,417.73,418.72,3908.0,388.3589,389.27,388.3496,389.27,3908.0
2022-09-12 12:15:00,418.68,418.69,418.05,418.32,5034.0,389.2328,389.2421,388.6471,388.8981,5034.0
2022-09-12 12:20:00,418.22,418.92,418.22,418.92,3505.0,388.8052,389.4559,388.8052,389.4559,3505.0
2022-09-12 12:25:00,418.64,418.91,418.59,418.59,1700.0,389.1956,389.4467,389.1492,389.1492,1700.0
2022-09-12 12:30:00,418.79,419.5,418.77,419.5,6059.0,389.3351,389.9952,389.3165,389.9952,6059.0
2022-09-12 12:35:00,419.5,419.64,419.03,419.03,7544.0,389.9952,390.1253,389.5582,389.5582,7544.0
2022-09-12 12:40:00,419.23,419.51,419.16,419.51,3909.0,389.7441,390.0045,389.6791,390.0045,3909.0
2022-09-12 12:45:00,419.4,419.66,419.39,419.66,2439.0,389.9022,390.1439,389.8929,390.1439,2439.0
2022-09-12 12:50:00,419.81,419.89,419.61,419.75,5063.0,390.2834,390.3577,390.0974,390.2276,5063.0
2022-09-12 12:55:00,419.79,419.97,419.77,419.97,1545.0,390.2648,390.4321,390.2462,390.4321,1545.0
2022-09-12 13:00:00,419.98,420.0,419.47,419.78,4573.0,390.4414,390.46,389.9673,390.2555,4573.0
2022-09-12 13:05:00,419.71,420.09,419.71,419.93,2329.0,390.1904,390.5437,390.1904,390.3949,2329.0
2022-09-12 13:10:00,419.93,420.55,419.87,420.25,4375.0,390.3949,390.9713,390.3391,390.6924,4375.0
2022-09-12 13:15:00,420.29,420.51,420.25,420.4,2661.0,390.7296,390.9341,390.6924,390.8319,2661.0
2022-09-12 13:20:00,420.4,420.47,420.12,420.12,8322.0,390.8319,390.8969,390.5715,390.5715,8322.0
2022-09-12 13:25:00,420.12,420.74,420.09,420.74,4200.0,390.5715,391.1479,390.5437,391.1479,4200.0
2022-09-12 13:30:00,420.75,421.29,420.64,421.26,4149.0,391.1572,391.6593,391.055,391.6314,4149.0
2022-09-12 13:35:00,421.18,421.25,420.93,420.94,3765.0,391.557,391.6221,391.3246,391.3339,3765.0
2022-09-12 13:40:00,420.85,420.99,420.69,420.74,2000.0,391.2502,391.3804,391.1015,391.1479,2000.0
2022-09-12 13:45:00,420.6,420.76,420.05,420.56,7497.0,391.0178,391.1665,390.5065,390.9806,7497.0
2022-09-12 13:50:00,420.66,421.34,420.66,421.09,4280.0,391.0736,391.7057,391.0736,391.4733,4280.0
2022-09-12 13:55:00,421.09,421.44,421.02,421.34,5708.0,391.4733,391.7987,391.4082,391.7057,5708.0
2022-09-12 14:00:00,421.14,421.15,420.8,420.8,7127.0,391.5198,391.5291,391.2037,391.2037,7127.0
2022-09-12 14:05:00,420.88,420.96,420.57,420.77,2400.0,391.2781,391.3525,390.9899,391.1758,2400.0
2022-09-12 14:10:00,420.68,420.68,420.17,420.27,4100.0,391.0922,391.0922,390.618,390.711,4100.0
2022-09-12 14:15:00,420.18,420.66,419.91,420.08,9627.0,390.6273,391.0736,390.3763,390.5344,9627.0
2022-09-12 14:20:00,420.07,420.32,419.7,420.01,12555.0,390.5251,390.7575,390.1811,390.4693,12555.0
2022-09-12 14:25:00,420.14,420.14,419.71,419.84,6101.0,390.5901,390.5901,390.1904,390.3112,6101.0
2022-09-12 14:30:00,419.91,419.93,419.47,419.63,6815.0,390.3763,390.3949,389.9673,390.116,6815.0
2022-09-12 14:35:00,419.65,419.95,419.64,419.77,3632.0,390.1346,390.4135,390.1253,390.2462,3632.0
2022-09-12 14:40:00,419.93,420.55,419.9,420.55,3297.0,390.3949,390.9713,390.367,390.9713,3297.0
2022-09-12 14:45:00,420.41,420.53,420.19,420.37,2281.0,390.8412,390.9527,390.6366,390.804,2281.0
2022-09-12 14:50:00,420.19,420.26,419.89,419.89,2049.0,390.6366,390.7017,390.3577,390.3577,2049.0
2022-09-12 14:55:00,420.05,420.26,419.92,420.03,3190.0,390.5065,390.7017,390.3856,390.4879,3190.0
2022-09-12 15:00:00,420.04,420.16,419.83,420.11,2495.0,390.4972,390.6087,390.3019,390.5623,2495.0
2022-09-12 15:05:00,419.93,419.93,419.53,419.79,3601.0,390.3949,390.3949,390.023,390.2648,3601.0
2022-09-12 15:10:00,419.62,419.94,419.2,419.73,5789.0,390.1067,390.4042,389.7163,390.209,5789.0
2022-09-12 15:15:00,419.62,419.69,419.4,419.56,5199.0,390.1067,390.1718,389.9022,390.0509,5199.0
2022-09-12 15:20:00,419.51,419.62,419.18,419.19,8019.0,390.0045,390.1067,389.6977,389.707,8019.0
2022-09-12 15:25:00,419.19,419.46,419.19,419.35,8576.0,389.707,389.958,389.707,389.8557,8576.0
2022-09-12 15:30:00,419.25,419.48,419.01,419.39,19967.0,389.7627,389.9766,389.5396,389.8929,19967.0
2022-09-12 15:35:00,419.35,419.62,418.9,419.52,21585.0,389.8557,390.1067,389.4374,390.0137,21585.0
2022-09-12 15:40:00,419.5,419.54,418.88,419.47,20165.0,389.9952,390.0323,389.4188,389.9673,20165.0
2022-09-12 15:45:00,419.47,419.67,419.14,419.52,19439.0,389.9673,390.1532,389.6605,390.0137,19439.0
2022-09-12 15:50:00,419.41,419.48,418.07,418.37,18424.0,389.9115,389.9766,388.6657,388.9446,18424.0
2022-09-12 15:55:00,418.27,418.87,418.27,418.62,58808.0,388.8517,389.4095,388.8517,389.177,58808.0
2022-09-13 09:30:00,417.32,419.18,416.77,418.87,22384.0,387.9685,389.6977,387.4572,389.4095,22384.0
2022-09-13 09:35:00,418.95,419.45,417.91,419.02,7281.0,389.4838,389.9487,388.517,389.5489,7281.0
2022-09-13 09:40:00,419.28,420.8,419.28,420.12,14760.0,389.7906,391.2037,389.7906,390.5715,14760.0
2022-09-13 09:45:00,420.33,420.4,419.45,420.05,8278.0,390.7668,390.8319,389.9487,390.5065,8278.0
2022-09-13 09:50:00,419.81,420.75,419.77,420.02,6708.0,390.2834,391.1572,390.2462,390.4786,6708.0
2022-09-13 09:55:00,419.78,420.49,419.58,419.81,5500.0,390.2555,390.9155,390.0695,390.2834,5500.0
2022-09-13 10:00:00,419.26,419.43,418.36,418.63,3639.0,389.772,389.9301,388.9353,389.1863,3639.0
2022-09-13 10:05:00,418.46,418.51,417.09,417.57,10495.0,389.0283,389.0748,387.7547,388.2009,10495.0
2022-09-13 10:10:00,417.57,417.57,416.54,417.2,6202.0,388.2009,388.2009,387.2433,387.8569,6202.0
2022-09-13 10:15:00,416.96,419.2,416.88,419.16,11712.0,387.6338,389.7163,387.5594,389.6791,11712.0
2022-09-13 10:20:00,418.98,419.19,418.26,418.89,2448.0,389.5117,389.707,388.8424,389.4281,2448.0
2022-09-13 10:25:00,418.88,418.91,418.0,418.5,5705.0,389.4188,389.4467,388.6007,389.0655,5705.0
2022-09-13 10:30:00,418.56,418.85,417.69,418.41,6772.0,389.1213,389.3909,388.3125,388.9818,6772.0
2022-09-13 10:35:00,418.38,418.58,417.89,418.03,11433.0,388.9539,389.1399,388.4984,388.6285,11433.0
2022-09-13 10:40:00,418.03,418.08,417.2,417.84,6132.0,388.6285,388.675,387.8569,388.4519,6132.0
2022-09-13 10:45:00,417.62,418.23,417.18,417.71,6387.0,388.2474,388.8145,387.8383,388.3311,6387.0
2022-09-13 10:50:00,417.76,417.76,416.88,417.27,3762.0,388.3775,388.3775,387.5594,387.922,3762.0
2022-09-13 10:55:00,417.29,417.29,416.41,416.54,4502.0,387.9406,387.9406,387.1225,387.2433,4502.0
2022-09-13 11:00:00,416.68,417.04,416.56,416.96,5569.0,387.3735,387.7082,387.2619,387.6338,5569.0
2022-09-13 11:05:00,416.88,417.43,416.8,417.31,7807.0,387.5594,388.0707,387.4851,387.9592,7807.0
2022-09-13 11:10:00,417.19,417.29,416.36,416.36,5453.0,387.8476,387.9406,387.076,387.076,5453.0
2022-09-13 11:15:00,416.23,416.76,416.13,416.31,5029.0,386.9551,387.4479,386.8622,387.0295,5029.0
2022-09-13 11:20:00,416.3,416.39,415.78,415.78,2890.0,387.0202,387.1039,386.5368,386.5368,2890.0
2022-09-13 11:25:00,415.86,415.86,415.42,415.43,3126.0,386.6112,386.6112,386.2021,386.2114,3126.0
2022-09-13 11:30:00,415.37,415.79,414.65,415.79,7640.0,386.1556,386.5461,385.4863,386.5461,7640.0
2022-09-13 11:35:00,415.36,415.61,415.3,415.54,3199.0,386.1463,386.3788,386.0906,386.3137,3199.0
2022-09-13 11:40:00,415.52,415.57,414.8,415.57,3430.0,386.2951,386.3416,385.6257,386.3416,3430.0
2022-09-13 11:45:00,415.57,416.01,415.4,415.88,10621.0,386.3416,386.7506,386.1835,386.6298,10621.0
2022-09-13 11:50:00,415.72,416.06,415.62,415.91,4836.0,386.481,386.7971,386.388,386.6577,4836.0
2022-09-13 11:55:00,415.78,415.78,414.79,415.03,6405.0,386.5368,386.5368,385.6164,385.8395,6405.0
2022-09-13 12:00:00,414.9,415.27,414.75,414.75,5490.0,385.7187,386.0627,385.5792,385.5792,5490.0
2022-09-13 12:05:00,414.83,415.06,414.55,414.98,3396.0,385.6536,385.8674,385.3933,385.7931,3396.0
2022-09-13 12:10:00,414.8,414.98,414.5,414.89,7742.0,385.6257,385.7931,385.3468,385.7094,7742.0
2022-09-13 12:15:00,414.86,415.23,414.86,414.87,4451.0,385.6815,386.0255,385.6815,385.6908,4451.0
2022-09-13 12:20:00,414.98,414.98,414.27,414.4,5834.0,385.7931,385.7931,385.133,385.2539,5834.0
2022-09-13 12:25:00,414.42,414.58,414.0,414.3,5134.0,385.2724,385.4212,384.882,385.1609,5134.0
2022-09-13 12:30:00,414.3,414.44,414.12,414.33,5100.0,385.1609,385.291,384.9935,385.1888,5100.0
2022-09-13 12:35:00,414.38,414.75,414.38,414.72,4554.0,385.2353,385.5792,385.2353,385.5513,4554.0
2022-09-13 12:40:00,414.7,414.7,414.31,414.31,3794.0,385.5328,385.5328,385.1702,385.1702,3794.0
2022-09-13 12:45:00,414.37,414.88,414.21,414.77,3992.0,385.226,385.7001,385.0772,385.5978,3992.0
2022-09-13 12:50:00,414.76,414.82,414.38,414.69,3180.0,385.5885,385.6443,385.2353,385.5235,3180.0
2022-09-13 12:55:00,414.81,414.9,414.45,414.69,3619.0,385.635,385.7187,385.3003,385.5235,3619.0
2022-09-13 13:00:00,414.58,414.64,414.01,414.06,5415.0,385.4212,385.477,384.8913,384.9378,5415.0
2022-09-13 13:05:00,414.1,414.7,414.1,414.17,6966.0,384.975,385.5328,384.975,385.04,6966.0
2022-09-13 13:10:00,414.0,414.78,414.0,414.48,3600.0,384.882,385.6071,384.882,385.3282,3600.0
2022-09-13 13:15:00,414.42,414.67,413.97,414.28,5116.0,385.2724,385.5049,384.8541,385.1423,5116.0
2022-09-13 13:20:00,414.28,414.33,413.82,414.27,5900.0,385.1423,385.1888,384.7146,385.133,5900.0
2022-09-13 13:25:00,414.32,414.75,414.15,414.75,4951.0,385.1795,385.5792,385.0214,385.5792,4951.0
2022-09-13 13:30:00,414.62,414.92,414.12,414.25,3871.0,385.4584,385.7373,384.9935,385.1144,3871.0
2022-09-13 13:35:00,414.25,414.36,413.68,413.86,4509.0,385.1144,385.2167,384.5845,384.7518,4509.0
2022-09-13 13:40:00,413.89,414.39,413.77,414.21,8497.0,384.7797,385.2446,384.6682,385.0772,8497.0
2022-09-13 13:45:00,414.21,414.37,413.81,414.22,7027.0,385.0772,385.226,384.7054,385.0865,7027.0
2022-09-13 13:50:00,414.28,414.34,413.84,414.03,9953.0,385.1423,385.1981,384.7332,384.9099,9953.0
2022-09-13 13:55:00,414.05,414.42,413.91,414.18,5901.0,384.9285,385.2724,384.7983,385.0493,5901.0
2022-09-13 14:00:00,414.07,414.07,412.93,413.09,8685.0,384.9471,384.9471,383.8872,384.036,8685.0
2022-09-13 14:05:00,413.05,413.37,412.75,412.75,6522.0,383.9988,384.2963,383.7199,383.7199,6522.0
2022-09-13 14:10:00,412.86,412.94,412.65,412.79,6519.0,383.8222,383.8965,383.6269,383.7571,6519.0
2022-09-13 14:15:00,412.73,412.92,412.73,412.79,7998.0,383.7013,383.8779,383.7013,383.7571,7998.0
2022-09-13 14:20:00,412.77,412.85,412.26,412.43,9400.0,383.7385,383.8129,383.2644,383.4224,9400.0
2022-09-13 14:25:00,412.41,412.41,411.87,412.12,9373.0,383.4038,383.4038,382.9018,383.1342,9373.0
2022-09-13 14:30:00,412.18,412.43,411.9,412.29,16770.0,383.19,383.4224,382.9297,383.2923,16770.0
2022-09-13 14:35:00,412.26,412.45,412.04,412.43,12049.0,383.2644,383.441,383.0598,383.4224,12049.0
2022-09-13 14:40:00,412.44,412.51,412.18,412.24,13785.0,383.4317,383.4968,383.19,383.2458,13785.0
2022-09-13 14:45:00,412.28,412.28,411.6,411.61,9848.0,383.283,383.283,382.6508,382.6601,9848.0
2022-09-13 14:50:00,411.59,411.75,411.17,411.3,8773.0,382.6415,382.7902,382.251,382.3719,8773.0
2022-09-13 14:55:00,411.31,411.99,411.31,411.76,14025.0,382.3812,383.0134,382.3812,382.7995,14025.0
2022-09-13 15:00:00,411.64,411.95,411.63,411.92,12762.0,382.688,382.9762,382.6787,382.9483,12762.0
2022-09-13 15:05:00,411.84,412.3,411.83,412.0,23377.0,382.8739,383.3016,382.8646,383.0227,23377.0
2022-09-13 15:10:00,412.03,412.11,411.19,411.66,26432.0,383.0505,383.1249,382.2696,382.7066,26432.0
2022-09-13 15:15:00,411.63,411.92,411.18,411.33,14700.0,382.6787,382.9483,382.2603,382.3998,14700.0
2022-09-13 15:20:00,411.37,411.59,411.05,411.13,10598.0,382.437,382.6415,382.1395,382.2138,10598.0
2022-09-13 15:25:00,411.17,411.39,410.5,410.63,19433.0,382.251,382.4556,381.6282,381.749,19433.0
2022-09-13 15:30:00,410.57,410.57,409.06,409.18,23198.0,381.6932,381.6932,380.2894,380.401,23198.0
2022-09-13 15:35:00,409.19,410.26,408.89,409.95,27578.0,380.4103,381.405,380.1314,381.1168,27578.0
2022-09-13 15:40:00,409.98,410.0,408.42,408.81,14266.0,381.1447,381.1633,379.6944,380.057,14266.0
2022-09-13 15:45:00,408.81,408.86,407.36,408.23,19777.0,380.057,380.1035,378.709,379.5178,19777.0
2022-09-13 15:50:00,408.21,409.3,408.12,408.89,35857.0,379.4992,380.5126,379.4155,380.1314,35857.0
2022-09-13 15:55:00,408.91,409.96,408.65,409.2,88396.0,380.15,381.1261,379.9083,380.4196,88396.0
2022-09-14 09:30:00,410.19,411.25,409.96,411.11,23621.0,381.34,382.3254,381.1261,382.1953,23621.0
2022-09-14 09:35:00,410.71,410.93,409.69,410.04,5532.0,381.8234,382.0279,380.8751,381.2005,5532.0
2022-09-14 09:40:00,410.08,410.92,409.95,410.52,3828.0,381.2377,382.0186,381.1168,381.6467,3828.0
2022-09-14 09:45:00,410.39,410.87,409.82,409.89,5749.0,381.5259,381.9721,380.996,381.0611,5749.0
2022-09-14 09:50:00,409.86,410.58,409.54,410.4,14958.0,381.0332,381.7025,380.7357,381.5352,14958.0
2022-09-14 09:55:00,410.63,411.17,410.5,411.0,6602.0,381.749,382.251,381.6282,382.093,6602.0
2022-09-14 10:00:00,411.17,411.18,408.76,408.76,8366.0,382.251,382.2603,380.0105,380.0105,8366.0
2022-09-14 10:05:00,408.69,409.28,408.67,408.67,11484.0,379.9455,380.494,379.9269,379.9269,11484.0
2022-09-14 10:10:00,408.7,409.53,408.3,409.43,6898.0,379.9548,380.7264,379.5829,380.6334,6898.0
2022-09-14 10:15:00,409.53,410.22,409.17,409.66,2638.0,380.7264,381.3678,380.3917,380.8472,2638.0
2022-09-14 10:20:00,409.75,409.82,409.37,409.72,5725.0,380.9309,380.996,380.5776,380.903,5725.0
2022-09-14 10:25:00,409.67,409.67,409.11,409.11,6409.0,380.8565,380.8565,380.3359,380.3359,6409.0
2022-09-14 10:30:00,409.24,410.5,408.88,410.42,8526.0,380.4568,381.6282,380.1221,381.5538,8526.0
2022-09-14 10:35:00,410.35,411.83,410.32,411.75,14367.0,381.4887,382.8646,381.4608,382.7902,14367.0
2022-09-14 10:40:00,411.65,412.77,411.5,412.74,6775.0,382.6973,383.7385,382.5578,383.7106,6775.0
2022-09-14 10:45:00,412.83,412.83,412.11,412.6,6208.0,383.7943,383.7943,383.1249,383.5805,6208.0
2022-09-14 10:50:00,412.75,413.32,412.0,413.22,6550.0,383.7199,384.2498,383.0227,384.1568,6550.0
2022-09-14 10:55:00,413.06,413.87,413.06,413.62,5353.0,384.0081,384.7611,384.0081,384.5287,5353.0
2022-09-14 11:00:00,413.61,413.61,412.95,413.54,5556.0,384.5194,384.5194,383.9058,384.4543,5556.0
2022-09-14 11:05:00,413.53,414.42,413.53,414.1,11284.0,384.445,385.2724,384.445,384.975,11284.0
2022-09-14 11:10:00,413.96,414.1,413.43,413.52,7264.0,384.8448,384.975,384.3521,384.4357,7264.0
2022-09-14 11:15:00,413.66,413.91,412.88,413.45,3398.0,384.5659,384.7983,383.8408,384.3707,3398.0
2022-09-14 11:20:00,413.45,413.77,413.3,413.6,3857.0,384.3707,384.6682,384.2312,384.5101,3857.0
2022-09-14 11:25:00,413.41,413.52,412.95,413.4,4841.0,384.3335,384.4357,383.9058,384.3242,4841.0
2022-09-14 11:30:00,413.01,413.1,412.73,412.95,3711.0,383.9616,384.0453,383.7013,383.9058,3711.0
2022-09-14 11:35:00,412.77,413.2,412.73,413.2,3435.0,383.7385,384.1383,383.7013,384.1383,3435.0
2022-09-14 11:40:00,413.2,413.26,412.97,413.0,3072.0,384.1383,384.194,383.9244,383.9523,3072.0
2022-09-14 11:45:00,412.97,413.23,412.89,412.89,3089.0,383.9244,384.1661,383.8501,383.8501,3089.0
2022-09-14 11:50:00,412.81,413.49,412.76,413.45,2319.0,383.7757,384.4079,383.7292,384.3707,2319.0
2022-09-14 11:55:00,413.45,413.45,413.0,413.1,1650.0,384.3707,384.3707,383.9523,384.0453,1650.0
2022-09-14 12:00:00,413.13,413.43,412.92,413.33,4404.0,384.0732,384.3521,383.8779,384.2591,4404.0
2022-09-14 12:05:00,413.46,413.74,413.34,413.43,2805.0,384.38,384.6403,384.2684,384.3521,2805.0
2022-09-14 12:10:00,413.25,413.48,412.98,413.48,1934.0,384.1847,384.3986,383.9337,384.3986,1934.0
2022-09-14 12:15:00,413.42,414.05,413.42,413.9,2440.0,384.3428,384.9285,384.3428,384.789,2440.0
2022-09-14 12:20:00,414.11,414.11,413.7,413.72,1793.0,384.9843,384.9843,384.6031,384.6217,1793.0
2022-09-14 12:25:00,413.88,414.14,413.74,413.84,3893.0,384.7704,385.0121,384.6403,384.7332,3893.0
2022-09-14 12:30:00,414.1,414.56,414.08,414.24,3000.0,384.975,385.4026,384.9564,385.1051,3000.0
2022-09-14 12:35:00,414.1,414.65,413.96,414.65,1185.0,384.975,385.4863,384.8448,385.4863,1185.0
2022-09-14 12:40:00,414.58,415.17,414.58,414.88,18426.0,385.4212,385.9697,385.4212,385.7001,18426.0
2022-09-14 12:45:00,414.76,415.22,414.47,415.07,4500.0,385.5885,386.0162,385.3189,385.8767,4500.0
2022-09-14 12:50:00,414.9,415.36,414.9,415.21,2051.0,385.7187,386.1463,385.7187,386.0069,2051.0
2022-09-14 12:55:00,415.11,415.74,414.84,415.74,3235.0,385.9139,386.4996,385.6629,386.4996,3235.0
2022-09-14 13:00:00,415.76,415.8,415.51,415.51,900.0,386.5182,386.5554,386.2858,386.2858,900.0
2022-09-14 13:05:00,415.58,416.09,415.43,416.06,3243.0,386.3509,386.825,386.2114,386.7971,3243.0
2022-09-14 13:10:00,416.15,416.5,416.09,416.38,4172.0,386.8808,387.2062,386.825,387.0946,4172.0
2022-09-14 13:15:00,416.39,416.95,416.38,416.94,1470.0,387.1039,387.6245,387.0946,387.6152,1470.0
2022-09-14 13:20:00,416.98,418.4,416.98,418.11,9814.0,387.6524,388.9725,387.6524,388.7029,9814.0
2022-09-14 13:25:00,417.99,417.99,417.37,417.87,2766.0,388.5914,388.5914,388.015,388.4798,2766.0
2022-09-14 13:30:00,417.97,418.01,417.1,417.25,4126.0,388.5728,388.61,387.764,387.9034,4126.0
2022-09-14 13:35:00,417.4,417.4,416.95,417.21,1400.0,388.0429,388.0429,387.6245,387.8662,1400.0
2022-09-14 13:40:00,417.14,417.42,417.02,417.42,3060.0,387.8011,388.0614,387.6896,388.0614,3060.0
2022-09-14 13:45:00,417.63,417.64,415.57,415.95,4094.0,388.2567,388.266,386.3416,386.6948,4094.0
2022-09-14 13:50:00,415.97,416.66,415.96,416.36,2746.0,386.7134,387.3549,386.7041,387.076,2746.0
2022-09-14 13:55:00,416.56,416.56,415.79,415.79,3446.0,387.2619,387.2619,386.5461,386.5461,3446.0
2022-09-14 14:00:00,415.68,415.85,414.89,415.2,3236.0,386.4438,386.6019,385.7094,385.9976,3236.0
2022-09-14 14:05:00,415.2,415.86,415.2,415.86,3480.0,385.9976,386.6112,385.9976,386.6112,3480.0
2022-09-14 14:10:00,415.75,415.79,415.32,415.79,3877.0,386.5089,386.5461,386.1091,386.5461,3877.0
2022-09-14 14:15:00,415.63,415.92,415.45,415.79,3639.0,386.3973,386.6669,386.23,386.5461,3639.0
2022-09-14 14:20:00,415.71,415.86,415.52,415.79,3044.0,386.4717,386.6112,386.2951,386.5461,3044.0
2022-09-14 14:25:00,415.8,416.13,415.64,416.12,2904.0,386.5554,386.8622,386.4066,386.8529,2904.0
2022-09-14 14:30:00,416.12,416.67,416.12,416.53,4298.0,386.8529,387.3642,386.8529,387.234,4298.0
2022-09-14 14:35:00,416.63,416.93,416.26,416.86,5844.0,387.327,387.6059,386.983,387.5408,5844.0
2022-09-14 14:40:00,416.91,416.96,416.26,416.26,15335.0,387.5873,387.6338,386.983,386.983,15335.0
2022-09-14 14:45:00,416.33,416.7,416.11,416.7,3258.0,387.0481,387.3921,386.8436,387.3921,3258.0
2022-09-14 14:50:00,416.73,416.86,416.1,416.12,3954.0,387.42,387.5408,386.8343,386.8529,3954.0
2022-09-14 14:55:00,416.24,416.29,415.92,416.17,2500.0,386.9644,387.0109,386.6669,386.8994,2500.0
2022-09-14 15:00:00,416.27,416.51,415.9,415.97,3580.0,386.9923,387.2155,386.6484,386.7134,3580.0
2022-09-14 15:05:00,416.03,416.71,416.03,416.65,3699.0,386.7692,387.4014,386.7692,387.3456,3699.0
2022-09-14 15:10:00,416.78,416.78,415.8,415.8,3706.0,387.4665,387.4665,386.5554,386.5554,3706.0
2022-09-14 15:15:00,415.62,415.62,415.02,415.39,5924.0,386.388,386.388,385.8302,386.1742,5924.0
2022-09-14 15:20:00,415.41,415.8,414.92,414.92,5718.0,386.1928,386.5554,385.7373,385.7373,5718.0
2022-09-14 15:25:00,414.83,414.88,414.34,414.74,5624.0,385.6536,385.7001,385.1981,385.5699,5624.0
2022-09-14 15:30:00,414.65,414.81,414.01,414.76,6698.0,385.4863,385.635,384.8913,385.5885,6698.0
2022-09-14 15:35:00,414.67,414.92,414.39,414.82,4301.0,385.5049,385.7373,385.2446,385.6443,4301.0
2022-09-14 15:40:00,414.5,414.99,414.46,414.74,7601.0,385.3468,385.8024,385.3096,385.5699,7601.0
2022-09-14 15:45:00,414.73,415.42,414.62,415.42,19503.0,385.5606,386.2021,385.4584,386.2021,19503.0
2022-09-14 15:50:00,415.47,416.06,415.47,416.0,11325.0,386.2486,386.7971,386.2486,386.7413,11325.0
2022-09-14 15:55:00,415.77,416.86,415.56,416.62,33387.0,386.5275,387.5408,386.3323,387.3177,33387.0
2022-09-15 09:30:00,414.83,414.83,411.94,412.26,24843.0,385.6536,385.6536,382.9669,383.2644,24843.0
2022-09-15 09:35:00,412.23,412.7,410.72,411.36,9491.0,383.2365,383.6734,381.8327,382.4277,9491.0
2022-09-15 09:40:00,411.49,411.92,411.07,411.3,6787.0,382.5485,382.9483,382.1581,382.3719,6787.0
2022-09-15 09:45:00,411.32,412.85,411.11,412.74,6577.0,382.3905,383.8129,382.1953,383.7106,6577.0
2022-09-15 09:50:00,412.87,413.81,412.4,413.81,4568.0,383.8315,384.7054,383.3945,384.7054,4568.0
2022-09-15 09:55:00,413.53,413.98,413.21,413.97,7604.0,384.445,384.8634,384.1476,384.8541,7604.0
2022-09-15 10:00:00,414.22,414.22,413.45,414.19,5276.0,385.0865,385.0865,384.3707,385.0586,5276.0
2022-09-15 10:05:00,414.13,414.44,413.81,413.81,1200.0,385.0028,385.291,384.7054,384.7054,1200.0
2022-09-15 10:10:00,413.7,414.0,412.67,412.67,1862.0,384.6031,384.882,383.6455,383.6455,1862.0
2022-09-15 10:15:00,412.83,413.16,412.37,412.95,5716.0,383.7943,384.1011,383.3666,383.9058,5716.0
2022-09-15 10:20:00,412.82,412.86,412.0,412.61,3225.0,383.785,383.8222,383.0227,383.5898,3225.0
2022-09-15 10:25:00,412.41,412.55,412.05,412.05,3810.0,383.4038,383.534,383.0691,383.0691,3810.0
2022-09-15 10:30:00,412.14,412.14,411.31,411.75,11079.0,383.1528,383.1528,382.3812,382.7902,11079.0
2022-09-15 10:35:00,411.96,412.45,411.5,411.91,4312.0,382.9855,383.441,382.5578,382.939,4312.0
2022-09-15 10:40:00,411.92,412.2,411.45,411.52,4452.0,382.9483,383.2086,382.5113,382.5764,4452.0
2022-09-15 10:45:00,411.73,412.87,411.51,412.75,5279.0,382.7716,383.8315,382.5671,383.7199,5279.0
2022-09-15 10:50:00,412.68,412.68,411.65,412.36,5268.0,383.6548,383.6548,382.6973,383.3573,5268.0
2022-09-15 10:55:00,412.31,412.95,412.17,412.54,5364.0,383.3109,383.9058,383.1807,383.5247,5364.0
2022-09-15 11:00:00,412.31,414.0,411.95,413.97,9324.0,383.3109,384.882,382.9762,384.8541,9324.0
2022-09-15 11:05:00,413.85,414.05,413.0,413.12,3750.0,384.7425,384.9285,383.9523,384.0639,3750.0
2022-09-15 11:10:00,412.92,412.92,412.24,412.77,2698.0,383.8779,383.8779,383.2458,383.7385,2698.0
2022-09-15 11:15:00,412.75,413.4,412.56,413.4,2201.0,383.7199,384.3242,383.5433,384.3242,2201.0
2022-09-15 11:20:00,413.41,414.4,413.22,414.11,6248.0,384.3335,385.2539,384.1568,384.9843,6248.0
2022-09-15 11:25:00,414.09,414.22,413.36,413.47,3598.0,384.9657,385.0865,384.287,384.3893,3598.0
2022-09-15 11:30:00,413.27,413.27,412.47,412.52,3830.0,384.2033,384.2033,383.4596,383.5061,3830.0
2022-09-15 11:35:00,412.72,413.21,412.45,412.89,4395.0,383.692,384.1476,383.441,383.8501,4395.0
2022-09-15 11:40:00,412.93,413.08,412.49,412.61,2018.0,383.8872,384.0267,383.4782,383.5898,2018.0
2022-09-15 11:45:00,412.52,412.55,412.3,412.45,3810.0,383.5061,383.534,383.3016,383.441,3810.0
2022-09-15 11:50:00,412.33,412.33,411.49,411.62,8060.0,383.3294,383.3294,382.5485,382.6694,8060.0
2022-09-15 11:55:00,411.51,411.58,410.9,411.13,12679.0,382.5671,382.6322,382.0,382.2138,12679.0
2022-09-15 12:00:00,411.01,411.31,410.82,411.3,12045.0,382.1023,382.3812,381.9256,382.3719,12045.0
2022-09-15 12:05:00,411.39,411.79,411.19,411.19,2468.0,382.4556,382.8274,382.2696,382.2696,2468.0
2022-09-15 12:10:00,411.2,411.39,411.03,411.22,4031.0,382.2789,382.4556,382.1209,382.2975,4031.0
2022-09-15 12:15:00,411.28,411.82,411.28,411.82,2912.0,382.3533,382.8553,382.3533,382.8553,2912.0
2022-09-15 12:20:00,411.93,411.93,411.48,411.56,3592.0,382.9576,382.9576,382.5392,382.6136,3592.0
2022-09-15 12:25:00,411.57,411.61,411.29,411.31,1900.0,382.6229,382.6601,382.3626,382.3812,1900.0
2022-09-15 12:30:00,411.27,412.23,411.18,412.0,8968.0,382.344,383.2365,382.2603,383.0227,8968.0
2022-09-15 12:35:00,411.87,412.39,411.59,412.39,8030.0,382.9018,383.3852,382.6415,383.3852,8030.0
2022-09-15 12:40:00,412.43,412.64,412.41,412.59,2100.0,383.4224,383.6176,383.4038,383.5712,2100.0
2022-09-15 12:45:00,412.36,412.66,412.28,412.62,3843.0,383.3573,383.6362,383.283,383.599,3843.0
2022-09-15 12:50:00,412.51,412.56,412.37,412.37,3550.0,383.4968,383.5433,383.3666,383.3666,3550.0
2022-09-15 12:55:00,412.4,412.74,412.4,412.62,3248.0,383.3945,383.7106,383.3945,383.599,3248.0
2022-09-15 13:00:00,412.74,413.95,412.74,413.5,7742.0,383.7106,384.8355,383.7106,384.4172,7742.0
2022-09-15 13:05:00,413.45,413.95,413.45,413.61,7263.0,384.3707,384.8355,384.3707,384.5194,7263.0
2022-09-15 13:10:00,413.52,413.68,413.4,413.49,3473.0,384.4357,384.5845,384.3242,384.4079,3473.0
2022-09-15 13:15:00,413.49,414.2,413.44,414.15,3805.0,384.4079,385.0679,384.3614,385.0214,3805.0
2022-09-15 13:20:00,414.15,414.16,413.97,414.04,3513.0,385.0214,385.0307,384.8541,384.9192,3513.0
2022-09-15 13:25:00,413.9,414.51,413.9,414.19,4578.0,384.789,385.3561,384.789,385.0586,4578.0
2022-09-15 13:30:00,414.23,414.28,414.02,414.02,1562.0,385.0958,385.1423,384.9006,384.9006,1562.0
2022-09-15 13:35:00,414.0,414.0,413.64,413.87,1227.0,384.882,384.882,384.5473,384.7611,1227.0
2022-09-15 13:40:00,413.78,413.86,413.56,413.72,1533.0,384.6775,384.7518,384.4729,384.6217,1533.0
2022-09-15 13:45:00,413.59,413.67,413.19,413.19,2100.0,384.5008,384.5752,384.129,384.129,2100.0
2022-09-15 13:50:00,412.91,412.97,412.79,412.83,1134.0,383.8687,383.9244,383.7571,383.7943,1134.0
2022-09-15 13:55:00,412.79,412.81,412.62,412.62,500.0,383.7571,383.7757,383.599,383.599,500.0
2022-09-15 14:00:00,412.65,412.65,411.86,412.28,5723.0,383.6269,383.6269,382.8925,383.283,5723.0
2022-09-15 14:05:00,412.33,412.54,412.22,412.45,3100.0,383.3294,383.5247,383.2272,383.441,3100.0
2022-09-15 14:10:00,412.45,412.58,412.36,412.43,3705.0,383.441,383.5619,383.3573,383.4224,3705.0
2022-09-15 14:15:00,412.42,412.78,412.25,412.63,6233.0,383.4131,383.7478,383.2551,383.6083,6233.0
2022-09-15 14:20:00,412.56,412.56,412.44,412.56,1600.0,383.5433,383.5433,383.4317,383.5433,1600.0
2022-09-15 14:25:00,412.56,412.8,412.5,412.8,2791.0,383.5433,383.7664,383.4875,383.7664,2791.0
2022-09-15 14:30:00,412.63,412.84,412.45,412.45,3321.0,383.6083,383.8036,383.441,383.441,3321.0
2022-09-15 14:35:00,412.31,412.77,412.3,412.61,3820.0,383.3109,383.7385,383.3016,383.5898,3820.0
2022-09-15 14:40:00,412.52,412.58,412.16,412.58,4318.0,383.5061,383.5619,383.1714,383.5619,4318.0
2022-09-15 14:45:00,412.59,412.63,412.11,412.11,4410.0,383.5712,383.6083,383.1249,383.1249,4410.0
2022-09-15 14:50:00,412.18,412.56,411.88,412.54,4402.0,383.19,383.5433,382.9111,383.5247,4402.0
2022-09-15 14:55:00,412.56,412.79,412.19,412.4,12913.0,383.5433,383.7571,383.1993,383.3945,12913.0
2022-09-15 15:00:00,412.38,412.45,411.87,412.43,8099.0,383.3759,383.441,382.9018,383.4224,8099.0
2022-09-15 15:05:00,412.41,412.45,412.01,412.42,8323.0,383.4038,383.441,383.032,383.4131,8323.0
2022-09-15 15:10:00,412.49,412.49,411.98,412.17,8982.0,383.4782,383.4782,383.0041,383.1807,8982.0
2022-09-15 15:15:00,412.28,412.56,412.04,412.33,13370.0,383.283,383.5433,383.0598,383.3294,13370.0
2022-09-15 15:20:00,412.25,413.42,412.2,413.42,5302.0,383.2551,384.3428,383.2086,384.3428,5302.0
2022-09-15 15:25:00,413.32,413.32,412.21,412.59,6779.0,384.2498,384.2498,383.2179,383.5712,6779.0
2022-09-15 15:30:00,412.54,412.67,412.27,412.56,9215.0,383.5247,383.6455,383.2737,383.5433,9215.0
2022-09-15 15:35:00,412.56,412.69,412.39,412.55,4088.0,383.5433,383.6641,383.3852,383.534,4088.0
2022-09-15 15:40:00,412.52,412.91,412.39,412.88,9635.0,383.5061,383.8687,383.3852,383.8408,9635.0
2022-09-15 15:45:00,412.87,413.82,412.86,413.65,16774.0,383.8315,384.7146,383.8222,384.5566,16774.0
2022-09-15 15:50:00,413.71,414.44,413.28,413.66,12969.0,384.6124,385.291,384.2126,384.5659,12969.0
2022-09-15 15:55:00,413.74,414.13,412.98,413.6,53901.0,384.6403,385.0028,383.9337,384.5101,53901.0
2022-09-16 09:30:00,411.25,412.05,410.01,412.04,265467.0,382.3254,383.0691,381.1726,383.0598,265467.0
2022-09-16 09:35:00,412.15,412.16,410.77,411.45,5647.0,383.1621,383.1714,381.8792,382.5113,5647.0
2022-09-16 09:40:00,411.67,413.82,411.15,412.91,12555.0,382.7159,384.7146,382.2324,383.8687,12555.0
2022-09-16 09:45:00,412.06,413.73,412.02,413.36,7158.0,383.0784,384.631,383.0412,384.287,7158.0
2022-09-16 09:50:00,413.37,413.38,412.13,413.04,7776.0,384.2963,384.3056,383.1435,383.9895,7776.0
2022-09-16 09:55:00,413.46,413.46,412.24,412.35,3147.0,384.38,384.38,383.2458,383.348,3147.0
2022-09-16 10:00:00,412.57,413.55,412.32,412.79,4033.0,383.5526,384.4636,383.3201,383.7571,4033.0
2022-09-16 10:05:00,412.45,415.19,412.45,414.29,14068.0,383.441,385.9883,383.441,385.1516,14068.0
2022-09-16 10:10:00,414.31,415.57,414.31,415.56,4304.0,385.1702,386.3416,385.1702,386.3323,4304.0
2022-09-16 10:15:00,415.56,415.77,414.52,414.7,3227.0,386.3323,386.5275,385.3654,385.5328,3227.0
2022-09-16 10:20:00,414.73,415.26,414.63,414.63,2161.0,385.5606,386.0534,385.4677,385.4677,2161.0
2022-09-16 10:25:00,414.62,414.89,413.86,414.09,2742.0,385.4584,385.7094,384.7518,384.9657,2742.0
2022-09-16 10:30:00,414.21,414.49,414.07,414.1,2831.0,385.0772,385.3375,384.9471,384.975,2831.0
2022-09-16 10:35:00,413.87,414.59,413.61,413.91,6107.0,384.7611,385.4305,384.5194,384.7983,6107.0
2022-09-16 10:40:00,413.78,414.02,413.68,413.73,1972.0,384.6775,384.9006,384.5845,384.631,1972.0
2022-09-16 10:45:00,413.5,413.75,412.96,413.32,3026.0,384.4172,384.6496,383.9151,384.2498,3026.0
2022-09-16 10:50:00,413.37,414.15,413.37,413.52,6972.0,384.2963,385.0214,384.2963,384.4357,6972.0
2022-09-16 10:55:00,413.26,413.48,412.75,413.13,2109.0,384.194,384.3986,383.7199,384.0732,2109.0
2022-09-16 11:00:00,413.34,413.55,413.22,413.55,1325.0,384.2684,384.4636,384.1568,384.4636,1325.0
2022-09-16 11:05:00,413.47,413.91,413.29,413.66,2467.0,384.3893,384.7983,384.2219,384.5659,2467.0
2022-09-16 11:10:00,413.58,413.58,412.93,413.52,4013.0,384.4915,384.4915,383.8872,384.4357,4013.0
2022-09-16 11:15:00,413.28,413.73,413.18,413.4,2100.0,384.2126,384.631,384.1197,384.3242,2100.0
2022-09-16 11:20:00,413.28,413.37,412.61,413.25,2308.0,384.2126,384.2963,383.5898,384.1847,2308.0
2022-09-16 11:25:00,413.33,413.33,412.77,413.07,4076.0,384.2591,384.2591,383.7385,384.0174,4076.0
2022-09-16 11:30:00,413.01,413.45,412.97,413.44,5032.0,383.9616,384.3707,383.9244,384.3614,5032.0
2022-09-16 11:35:00,413.59,413.62,413.25,413.5,2305.0,384.5008,384.5287,384.1847,384.4172,2305.0
2022-09-16 11:40:00,413.16,413.55,413.06,413.55,1200.0,384.1011,384.4636,384.0081,384.4636,1200.0
2022-09-16 11:45:00,413.37,413.67,413.1,413.12,1833.0,384.2963,384.5752,384.0453,384.0639,1833.0
2022-09-16 11:50:00,413.04,413.55,412.95,413.51,3011.0,383.9895,384.4636,383.9058,384.4265,3011.0
2022-09-16 11:55:00,413.54,413.6,413.13,413.48,1949.0,384.4543,384.5101,384.0732,384.3986,1949.0
2022-09-16 12:00:00,413.3,413.53,412.61,413.28,10123.0,384.2312,384.445,383.5898,384.2126,10123.0
2022-09-16 12:05:00,413.4,413.61,412.71,412.71,2475.0,384.3242,384.5194,383.6827,383.6827,2475.0
2022-09-16 12:10:00,412.68,412.96,412.63,412.73,3612.0,383.6548,383.9151,383.6083,383.7013,3612.0
2022-09-16 12:15:00,412.7,412.7,411.52,411.92,7745.0,383.6734,383.6734,382.5764,382.9483,7745.0
2022-09-16 12:20:00,411.86,411.86,411.51,411.69,3367.0,382.8925,382.8925,382.5671,382.7345,3367.0
2022-09-16 12:25:00,411.68,412.0,411.43,411.46,3888.0,382.7252,383.0227,382.4927,382.5206,3888.0
2022-09-16 12:30:00,411.41,411.41,410.78,411.29,9991.0,382.4742,382.4742,381.8885,382.3626,9991.0
2022-09-16 12:35:00,411.0,411.0,410.58,410.94,5330.0,382.093,382.093,381.7025,382.0372,5330.0
2022-09-16 12:40:00,410.91,411.19,410.8,411.0,3461.0,382.0093,382.2696,381.9071,382.093,3461.0
2022-09-16 12:45:00,410.94,411.52,410.73,411.5,4387.0,382.0372,382.5764,381.842,382.5578,4387.0
2022-09-16 12:50:00,411.58,411.75,411.29,411.41,2175.0,382.6322,382.7902,382.3626,382.4742,2175.0
2022-09-16 12:55:00,411.41,411.84,411.12,411.59,7062.0,382.4742,382.8739,382.2045,382.6415,7062.0
2022-09-16 13:00:00,411.44,411.77,411.36,411.49,3893.0,382.502,382.8088,382.4277,382.5485,3893.0
2022-09-16 13:05:00,411.55,411.55,411.12,411.42,2601.0,382.6043,382.6043,382.2045,382.4834,2601.0
2022-09-16 13:10:00,411.54,411.74,411.19,411.35,2566.0,382.595,382.7809,382.2696,382.4184,2566.0
2022-09-16 13:15:00,411.39,411.61,411.28,411.51,3876.0,382.4556,382.6601,382.3533,382.5671,3876.0
2022-09-16 13:20:00,411.5,411.71,411.41,411.68,7975.0,382.5578,382.7531,382.4742,382.7252,7975.0
2022-09-16 13:25:00,411.74,411.8,411.09,411.5,5993.0,382.7809,382.8367,382.1767,382.5578,5993.0
2022-09-16 13:30:00,411.55,411.87,411.16,411.28,8432.0,382.6043,382.9018,382.2417,382.3533,8432.0
2022-09-16 13:35:00,411.29,411.85,411.29,411.64,1500.0,382.3626,382.8832,382.3626,382.688,1500.0
2022-09-16 13:40:00,411.71,411.71,411.26,411.44,3163.0,382.7531,382.7531,382.3347,382.502,3163.0
2022-09-16 13:45:00,411.52,411.58,411.0,411.22,3000.0,382.5764,382.6322,382.093,382.2975,3000.0
2022-09-16 13:50:00,411.16,411.71,411.16,411.2,3888.0,382.2417,382.7531,382.2417,382.2789,3888.0
2022-09-16 13:55:00,411.19,411.59,411.11,411.4,4952.0,382.2696,382.6415,382.1953,382.4649,4952.0
2022-09-16 14:00:00,411.35,411.45,410.96,411.45,4145.0,382.4184,382.5113,382.0558,382.5113,4145.0
2022-09-16 14:05:00,411.46,411.51,410.76,410.98,3575.0,382.5206,382.5671,381.8699,382.0744,3575.0
2022-09-16 14:10:00,411.03,411.47,411.0,411.38,3200.0,382.1209,382.5299,382.093,382.4463,3200.0
2022-09-16 14:15:00,411.39,411.76,411.34,411.35,2690.0,382.4556,382.7995,382.4091,382.4184,2690.0
2022-09-16 14:20:00,411.47,411.86,411.45,411.7,2405.0,382.5299,382.8925,382.5113,382.7438,2405.0
2022-09-16 14:25:00,411.72,412.81,411.65,412.52,5804.0,382.7623,383.7757,382.6973,383.5061,5804.0
2022-09-16 14:30:00,412.32,412.74,412.09,412.61,2900.0,383.3201,383.7106,383.1063,383.5898,2900.0
2022-09-16 14:35:00,412.9,412.9,412.43,412.73,3485.0,383.8594,383.8594,383.4224,383.7013,3485.0
2022-09-16 14:40:00,412.63,412.75,412.25,412.5,3938.0,383.6083,383.7199,383.2551,383.4875,3938.0
2022-09-16 14:45:00,412.53,413.5,412.53,413.42,3512.0,383.5154,384.4172,383.5154,384.3428,3512.0
2022-09-16 14:50:00,413.22,413.51,413.07,413.46,3572.0,384.1568,384.4265,384.0174,384.38,3572.0
2022-09-16 14:55:00,413.36,413.52,412.89,413.28,6216.0,384.287,384.4357,383.8501,384.2126,6216.0
2022-09-16 15:00:00,413.5,413.82,413.02,413.04,6847.0,384.4172,384.7146,383.9709,383.9895,6847.0
2022-09-16 15:05:00,412.98,413.93,412.84,413.56,7393.0,383.9337,384.8169,383.8036,384.4729,7393.0
2022-09-16 15:10:00,413.58,413.63,412.81,412.81,6128.0,384.4915,384.538,383.7757,383.7757,6128.0
2022-09-16 15:15:00,412.88,413.05,412.56,412.59,3760.0,383.8408,383.9988,383.5433,383.5712,3760.0
2022-09-16 15:20:00,412.63,413.55,412.63,413.43,3346.0,383.6083,384.4636,383.6083,384.3521,3346.0
2022-09-16 15:25:00,413.25,413.4,412.7,413.1,5130.0,384.1847,384.3242,383.6734,384.0453,5130.0
2022-09-16 15:30:00,412.97,413.28,412.37,412.83,6661.0,383.9244,384.2126,383.3666,383.7943,6661.0
2022-09-16 15:35:00,412.7,413.34,412.7,413.2,6724.0,383.6734,384.2684,383.6734,384.1383,6724.0
2022-09-16 15:40:00,413.54,413.76,413.21,413.31,6701.0,384.4543,384.6589,384.1476,384.2405,6701.0
2022-09-16 15:45:00,413.28,413.33,412.84,413.32,7726.0,384.2126,384.2591,383.8036,384.2498,7726.0
2022-09-16 15:50:00,413.33,413.7,413.04,413.61,13992.0,384.2591,384.6031,383.9895,384.5194,13992.0
2022-09-16 15:55:00,413.38,414.43,413.36,414.06,62399.0,384.3056,385.2817,384.287,384.9378,62399.0
2022-09-19 09:30:00,414.0,414.15,412.73,413.48,27726.0,384.882,385.0214,383.7013,384.3986,27726.0
2022-09-19 09:35:00,413.78,413.8,413.08,413.71,8223.0,384.6775,384.6961,384.0267,384.6124,8223.0
2022-09-19 09:40:00,413.97,414.83,413.96,414.83,3965.0,384.8541,385.6536,384.8448,385.6536,3965.0
2022-09-19 09:45:00,414.42,415.13,414.34,414.59,1700.0,385.2724,385.9325,385.1981,385.4305,1700.0
2022-09-19 09:50:00,415.14,415.59,414.75,414.75,1225.0,385.9418,386.3602,385.5792,385.5792,1225.0
2022-09-19 09:55:00,415.08,415.14,414.16,414.16,2113.0,385.886,385.9418,385.0307,385.0307,2113.0
2022-09-19 10:00:00,414.13,414.42,413.97,414.04,5489.0,385.0028,385.2724,384.8541,384.9192,5489.0
2022-09-19 10:05:00,414.31,414.51,414.12,414.42,2392.0,385.1702,385.3561,384.9935,385.2724,2392.0
2022-09-19 10:10:00,414.48,415.67,414.48,415.62,4356.0,385.3282,386.4345,385.3282,386.388,4356.0
2022-09-19 10:15:00,415.4,416.46,415.33,416.0,2987.0,386.1835,387.169,386.1184,386.7413,2987.0
2022-09-19 10:20:00,416.19,416.51,416.06,416.38,3120.0,386.918,387.2155,386.7971,387.0946,3120.0
2022-09-19 10:25:00,416.63,417.6,416.59,417.44,5552.0,387.327,388.2288,387.2898,388.08,5552.0
2022-09-19 10:30:00,417.28,417.28,416.38,416.4,2605.0,387.9313,387.9313,387.0946,387.1132,2605.0
2022-09-19 10:35:00,416.95,417.32,416.89,416.97,1795.0,387.6245,387.9685,387.5687,387.6431,1795.0
2022-09-19 10:40:00,416.76,417.15,416.76,416.82,1668.0,387.4479,387.8104,387.4479,387.5036,1668.0
2022-09-19 10:45:00,416.86,417.21,416.45,416.46,2284.0,387.5408,387.8662,387.1597,387.169,2284.0
2022-09-19 10:50:00,416.15,416.26,415.54,416.26,1929.0,386.8808,386.983,386.3137,386.983,1929.0
2022-09-19 10:55:00,415.82,416.29,415.82,416.29,1401.0,386.574,387.0109,386.574,387.0109,1401.0
2022-09-19 11:00:00,416.27,416.7,416.2,416.58,1727.0,386.9923,387.3921,386.9273,387.2805,1727.0
2022-09-19 11:05:00,416.52,416.52,416.0,416.14,1591.0,387.2247,387.2247,386.7413,386.8715,1591.0
2022-09-19 11:10:00,415.78,416.02,415.52,415.63,2481.0,386.5368,386.7599,386.2951,386.3973,2481.0
2022-09-19 11:15:00,415.57,416.2,415.51,415.93,1890.0,386.3416,386.9273,386.2858,386.6762,1890.0
2022-09-19 11:20:00,415.74,415.77,415.4,415.45,620.0,386.4996,386.5275,386.1835,386.23,620.0
2022-09-19 11:25:00,415.14,415.14,414.81,414.82,1712.0,385.9418,385.9418,385.635,385.6443,1712.0
2022-09-19 11:30:00,414.9,415.5,414.77,415.25,2040.0,385.7187,386.2765,385.5978,386.0441,2040.0
2022-09-19 11:35:00,414.96,414.96,414.52,414.8,1559.0,385.7745,385.7745,385.3654,385.6257,1559.0
2022-09-19 11:40:00,414.74,414.74,414.4,414.4,716.0,385.5699,385.5699,385.2539,385.2539,716.0
2022-09-19 11:45:00,414.54,414.68,414.4,414.68,1417.0,385.384,385.5142,385.2539,385.5142,1417.0
2022-09-19 11:50:00,414.56,414.95,414.55,414.84,1050.0,385.4026,385.7652,385.3933,385.6629,1050.0
2022-09-19 11:55:00,414.67,414.67,414.23,414.44,2082.0,385.5049,385.5049,385.0958,385.291,2082.0
2022-09-19 12:00:00,414.62,414.62,414.08,414.25,3173.0,385.4584,385.4584,384.9564,385.1144,3173.0
2022-09-19 12:05:00,414.25,414.25,413.47,413.8,2646.0,385.1144,385.1144,384.3893,384.6961,2646.0
2022-09-19 12:10:00,413.87,414.3,413.83,414.0,3154.0,384.7611,385.1609,384.7239,384.882,3154.0
2022-09-19 12:15:00,414.1,414.3,413.93,414.0,2513.0,384.975,385.1609,384.8169,384.882,2513.0
2022-09-19 12:20:00,414.0,414.48,413.8,414.3,3003.0,384.882,385.3282,384.6961,385.1609,3003.0
2022-09-19 12:25:00,414.11,414.22,413.87,414.04,1572.0,384.9843,385.0865,384.7611,384.9192,1572.0
2022-09-19 12:30:00,414.02,414.39,414.0,414.39,3034.0,384.9006,385.2446,384.882,385.2446,3034.0
2022-09-19 12:35:00,414.43,415.0,414.42,414.69,1689.0,385.2817,385.8117,385.2724,385.5235,1689.0
2022-09-19 12:40:00,414.46,414.59,414.16,414.31,1400.0,385.3096,385.4305,385.0307,385.1702,1400.0
2022-09-19 12:45:00,414.65,414.65,414.27,414.27,900.0,385.4863,385.4863,385.133,385.133,900.0
2022-09-19 12:50:00,414.39,414.86,414.35,414.86,2850.0,385.2446,385.6815,385.2074,385.6815,2850.0
2022-09-19 12:55:00,414.72,414.73,414.38,414.38,1467.0,385.5513,385.5606,385.2353,385.2353,1467.0
2022-09-19 13:00:00,414.28,414.49,413.97,413.98,1502.0,385.1423,385.3375,384.8541,384.8634,1502.0
2022-09-19 13:05:00,414.0,414.63,413.94,414.63,3855.0,384.882,385.4677,384.8262,385.4677,3855.0
2022-09-19 13:10:00,414.56,414.64,414.19,414.19,2720.0,385.4026,385.477,385.0586,385.0586,2720.0
2022-09-19 13:15:00,414.09,414.3,413.96,414.1,1410.0,384.9657,385.1609,384.8448,384.975,1410.0
2022-09-19 13:20:00,414.22,414.64,414.07,414.64,2448.0,385.0865,385.477,384.9471,385.477,2448.0
2022-09-19 13:25:00,414.37,414.37,414.19,414.19,684.0,385.226,385.226,385.0586,385.0586,684.0
2022-09-19 13:30:00,414.29,414.4,413.93,414.0,1900.0,385.1516,385.2539,384.8169,384.882,1900.0
2022-09-19 13:35:00,413.97,414.37,413.95,414.31,7736.0,384.8541,385.226,384.8355,385.1702,7736.0
2022-09-19 13:40:00,414.42,414.64,414.28,414.34,1161.0,385.2724,385.477,385.1423,385.1981,1161.0
2022-09-19 13:45:00,414.56,414.64,414.47,414.58,1000.0,385.4026,385.477,385.3189,385.4212,1000.0
2022-09-19 13:50:00,414.42,414.51,414.22,414.51,1001.0,385.2724,385.3561,385.0865,385.3561,1001.0
2022-09-19 13:55:00,414.54,414.71,414.31,414.31,1408.0,385.384,385.5421,385.1702,385.1702,1408.0
2022-09-19 14:00:00,414.28,414.57,414.14,414.25,1073.0,385.1423,385.4119,385.0121,385.1144,1073.0
2022-09-19 14:05:00,414.2,414.4,413.94,414.28,3308.0,385.0679,385.2539,384.8262,385.1423,3308.0
2022-09-19 14:10:00,414.19,414.28,413.88,414.0,2383.0,385.0586,385.1423,384.7704,384.882,2383.0
2022-09-19 14:15:00,413.92,414.28,413.85,414.16,2512.0,384.8076,385.1423,384.7425,385.0307,2512.0
2022-09-19 14:20:00,414.15,414.29,413.84,413.93,3073.0,385.0214,385.1516,384.7332,384.8169,3073.0
2022-09-19 14:25:00,413.81,414.08,413.8,413.99,5694.0,384.7054,384.9564,384.6961,384.8727,5694.0
2022-09-19 14:30:00,414.03,414.28,413.74,414.04,3215.0,384.9099,385.1423,384.6403,384.9192,3215.0
2022-09-19 14:35:00,413.87,414.4,413.64,414.28,3551.0,384.7611,385.2539,384.5473,385.1423,3551.0
2022-09-19 14:40:00,414.05,414.32,413.8,414.21,3429.0,384.9285,385.1795,384.6961,385.0772,3429.0
2022-09-19 14:45:00,414.28,414.28,413.88,414.07,3303.0,385.1423,385.1423,384.7704,384.9471,3303.0
2022-09-19 14:50:00,414.13,414.33,414.12,414.13,3845.0,385.0028,385.1888,384.9935,385.0028,3845.0
2022-09-19 14:55:00,414.23,414.49,414.22,414.46,2466.0,385.0958,385.3375,385.0865,385.3096,2466.0
2022-09-19 15:00:00,414.61,415.25,414.61,415.25,2975.0,385.4491,386.0441,385.4491,386.0441,2975.0
2022-09-19 15:05:00,415.08,415.45,415.08,415.24,2021.0,385.886,386.23,385.886,386.0348,2021.0
2022-09-19 15:10:00,415.31,416.15,415.11,415.68,4153.0,386.0999,386.8808,385.9139,386.4438,4153.0
2022-09-19 15:15:00,415.82,416.14,415.55,415.56,5388.0,386.574,386.8715,386.323,386.3323,5388.0
2022-09-19 15:20:00,415.46,416.2,415.46,416.2,3729.0,386.2393,386.9273,386.2393,386.9273,3729.0
2022-09-19 15:25:00,416.08,416.61,416.06,416.15,2998.0,386.8157,387.3084,386.7971,386.8808,2998.0
2022-09-19 15:30:00,416.29,416.75,416.19,416.63,4123.0,387.0109,387.4386,386.918,387.327,4123.0
2022-09-19 15:35:00,416.49,417.3,416.49,417.29,5907.0,387.1969,387.9499,387.1969,387.9406,5907.0
2022-09-19 15:40:00,417.33,417.53,417.24,417.47,6276.0,387.9778,388.1637,387.8941,388.1079,6276.0
2022-09-19 15:45:00,417.48,417.64,416.86,416.96,4166.0,388.1172,388.266,387.5408,387.6338,4166.0
2022-09-19 15:50:00,417.01,417.06,416.05,416.2,13957.0,387.6803,387.7268,386.7878,386.9273,13957.0
2022-09-19 15:55:00,416.26,416.52,415.74,416.52,52887.0,386.983,387.2247,386.4996,387.2247,52887.0
2022-09-20 09:30:00,416.0,416.52,414.21,414.22,17052.0,386.7413,387.2247,385.0772,385.0865,17052.0
2022-09-20 09:35:00,414.81,414.81,412.78,412.98,9458.0,385.635,385.635,383.7478,383.9337,9458.0
2022-09-20 09:40:00,412.69,414.51,412.69,414.02,14001.0,383.6641,385.3561,383.6641,384.9006,14001.0
2022-09-20 09:45:00,414.03,414.73,413.91,414.19,7878.0,384.9099,385.5606,384.7983,385.0586,7878.0
2022-09-20 09:50:00,413.9,414.05,412.93,413.2,10316.0,384.789,384.9285,383.8872,384.1383,10316.0
2022-09-20 09:55:00,413.2,413.81,413.2,413.28,5923.0,384.1383,384.7054,384.1383,384.2126,5923.0
2022-09-20 10:00:00,413.51,414.3,413.35,413.36,2979.0,384.4265,385.1609,384.2777,384.287,2979.0
2022-09-20 10:05:00,413.25,413.7,412.72,413.7,5398.0,384.1847,384.6031,383.692,384.6031,5398.0
2022-09-20 10:10:00,413.76,413.9,412.34,412.59,5923.0,384.6589,384.789,383.3387,383.5712,5923.0
2022-09-20 10:15:00,412.86,413.8,412.41,413.7,10175.0,383.8222,384.6961,383.4038,384.6031,10175.0
2022-09-20 10:20:00,413.49,413.81,413.41,413.66,3768.0,384.4079,384.7054,384.3335,384.5659,3768.0
2022-09-20 10:25:00,413.64,414.22,413.05,413.97,6500.0,384.5473,385.0865,383.9988,384.8541,6500.0
2022-09-20 10:30:00,413.97,414.51,413.84,414.06,8813.0,384.8541,385.3561,384.7332,384.9378,8813.0
2022-09-20 10:35:00,414.21,414.48,413.98,414.35,5017.0,385.0772,385.3282,384.8634,385.2074,5017.0
2022-09-20 10:40:00,414.37,415.19,414.23,415.19,5705.0,385.226,385.9883,385.0958,385.9883,5705.0
2022-09-20 10:45:00,415.04,416.0,415.04,416.0,6400.0,385.8488,386.7413,385.8488,386.7413,6400.0
2022-09-20 10:50:00,415.95,416.85,415.95,416.79,5002.0,386.6948,387.5315,386.6948,387.4758,5002.0
2022-09-20 10:55:00,416.85,417.09,416.31,416.37,7598.0,387.5315,387.7547,387.0295,387.0853,7598.0
2022-09-20 11:00:00,416.21,416.52,416.05,416.51,6126.0,386.9366,387.2247,386.7878,387.2155,6126.0
2022-09-20 11:05:00,416.54,417.06,416.49,416.89,6132.0,387.2433,387.7268,387.1969,387.5687,6132.0
2022-09-20 11:10:00,417.02,417.4,416.77,417.36,3584.0,387.6896,388.0429,387.4572,388.0057,3584.0
2022-09-20 11:15:00,417.44,417.75,417.37,417.62,5555.0,388.08,388.3682,388.015,388.2474,5555.0
2022-09-20 11:20:00,417.51,417.51,415.32,415.32,2731.0,388.1451,388.1451,386.1091,386.1091,2731.0
2022-09-20 11:25:00,415.09,415.62,414.91,415.3,5469.0,385.8953,386.388,385.728,386.0906,5469.0
2022-09-20 11:30:00,415.33,415.79,415.15,415.38,3081.0,386.1184,386.5461,385.9511,386.1649,3081.0
2022-09-20 11:35:00,415.32,415.36,415.13,415.36,2037.0,386.1091,386.1463,385.9325,386.1463,2037.0
2022-09-20 11:40:00,415.32,415.86,415.31,415.81,3110.0,386.1091,386.6112,386.0999,386.5647,3110.0
2022-09-20 11:45:00,416.0,416.0,415.35,415.47,2184.0,386.7413,386.7413,386.137,386.2486,2184.0
2022-09-20 11:50:00,415.48,415.9,415.47,415.72,2866.0,386.2579,386.6484,386.2486,386.481,2866.0
2022-09-20 11:55:00,415.71,415.86,415.34,415.7,1511.0,386.4717,386.6112,386.1277,386.4624,1511.0
2022-09-20 12:00:00,415.79,416.32,415.76,416.09,1474.0,386.5461,387.0388,386.5182,386.825,1474.0
2022-09-20 12:05:00,416.33,416.42,415.95,416.11,2914.0,387.0481,387.1318,386.6948,386.8436,2914.0
2022-09-20 12:10:00,416.21,416.25,416.0,416.0,2531.0,386.9366,386.9737,386.7413,386.7413,2531.0
2022-09-20 12:15:00,416.28,416.39,416.23,416.32,1396.0,387.0016,387.1039,386.9551,387.0388,1396.0
2022-09-20 12:20:00,416.25,416.36,416.15,416.31,1688.0,386.9737,387.076,386.8808,387.0295,1688.0
2022-09-20 12:25:00,416.4,416.4,415.98,416.13,3826.0,387.1132,387.1132,386.7227,386.8622,3826.0
2022-09-20 12:30:00,416.25,416.41,416.0,416.41,4574.0,386.9737,387.1225,386.7413,387.1225,4574.0
2022-09-20 12:35:00,416.25,416.79,416.25,416.63,3271.0,386.9737,387.4758,386.9737,387.327,3271.0
2022-09-20 12:40:00,416.46,416.66,416.34,416.48,3676.0,387.169,387.3549,387.0574,387.1876,3676.0
2022-09-20 12:45:00,416.54,416.54,416.07,416.41,1022.0,387.2433,387.2433,386.8064,387.1225,1022.0
2022-09-20 12:50:00,416.13,416.24,416.07,416.15,2710.0,386.8622,386.9644,386.8064,386.8808,2710.0
2022-09-20 12:55:00,416.14,416.94,416.14,416.88,3260.0,386.8715,387.6152,386.8715,387.5594,3260.0
2022-09-20 13:00:00,416.92,417.51,416.84,417.31,4484.0,387.5966,388.1451,387.5222,387.9592,4484.0
2022-09-20 13:05:00,417.3,417.64,416.82,416.82,7143.0,387.9499,388.266,387.5036,387.5036,7143.0
2022-09-20 13:10:00,417.12,417.36,416.86,417.08,1901.0,387.7825,388.0057,387.5408,387.7454,1901.0
2022-09-20 13:15:00,417.02,417.4,416.66,417.34,6899.0,387.6896,388.0429,387.3549,387.9871,6899.0
2022-09-20 13:20:00,417.39,418.35,417.09,418.29,8128.0,388.0336,388.926,387.7547,388.8703,8128.0
2022-09-20 13:25:00,418.35,418.8,417.83,418.04,19520.0,388.926,389.3444,388.4426,388.6378,19520.0
2022-09-20 13:30:00,417.83,418.4,417.83,418.32,5455.0,388.4426,388.9725,388.4426,388.8981,5455.0
2022-09-20 13:35:00,418.29,418.59,418.29,418.43,6397.0,388.8703,389.1492,388.8703,389.0004,6397.0
2022-09-20 13:40:00,418.39,418.86,418.26,418.81,8617.0,388.9632,389.4002,388.8424,389.3537,8617.0
2022-09-20 13:45:00,418.78,418.86,418.6,418.74,12279.0,389.3258,389.4002,389.1585,389.2886,12279.0
2022-09-20 13:50:00,418.74,418.88,418.07,418.81,18385.0,389.2886,389.4188,388.6657,389.3537,18385.0
2022-09-20 13:55:00,418.69,418.98,418.63,418.82,5359.0,389.2421,389.5117,389.1863,389.363,5359.0
2022-09-20 14:00:00,418.9,419.68,418.87,419.39,9365.0,389.4374,390.1625,389.4095,389.8929,9365.0
2022-09-20 14:05:00,419.45,419.62,419.14,419.5,4059.0,389.9487,390.1067,389.6605,389.9952,4059.0
2022-09-20 14:10:00,419.5,419.66,419.17,419.45,8240.0,389.9952,390.1439,389.6884,389.9487,8240.0
2022-09-20 14:15:00,419.4,419.81,419.17,419.81,10273.0,389.9022,390.2834,389.6884,390.2834,10273.0
2022-09-20 14:20:00,419.81,420.96,419.81,420.75,30156.0,390.2834,391.3525,390.2834,391.1572,30156.0
2022-09-20 14:25:00,420.74,421.04,420.49,420.96,19607.0,391.1479,391.4268,390.9155,391.3525,19607.0
2022-09-20 14:30:00,420.92,420.92,419.75,419.75,3968.0,391.3153,391.3153,390.2276,390.2276,3968.0
2022-09-20 14:35:00,419.72,419.75,419.39,419.64,3321.0,390.1997,390.2276,389.8929,390.1253,3321.0
2022-09-20 14:40:00,419.28,419.96,418.94,419.59,6607.0,389.7906,390.4228,389.4745,390.0788,6607.0
2022-09-20 14:45:00,419.57,420.46,419.06,419.77,16562.0,390.0602,390.8876,389.5861,390.2462,16562.0
2022-09-20 14:50:00,419.63,419.71,419.28,419.33,2518.0,390.116,390.1904,389.7906,389.8371,2518.0
2022-09-20 14:55:00,419.54,420.06,419.54,419.82,4268.0,390.0323,390.5158,390.0323,390.2926,4268.0
2022-09-20 15:00:00,419.88,420.08,419.71,419.72,6192.0,390.3484,390.5344,390.1904,390.1997,6192.0
2022-09-20 15:05:00,419.69,419.79,418.79,418.79,7936.0,390.1718,390.2648,389.3351,389.3351,7936.0
2022-09-20 15:10:00,418.8,419.26,418.66,419.17,3778.0,389.3444,389.772,389.2142,389.6884,3778.0
2022-09-20 15:15:00,419.05,419.27,418.76,419.27,5321.0,389.5768,389.7813,389.3072,389.7813,5321.0
2022-09-20 15:20:00,419.3,419.83,419.29,419.42,4685.0,389.8092,390.3019,389.7999,389.9208,4685.0
2022-09-20 15:25:00,419.49,419.58,419.05,419.45,18385.0,389.9859,390.0695,389.5768,389.9487,18385.0
2022-09-20 15:30:00,419.48,419.97,418.99,419.97,7959.0,389.9766,390.4321,389.521,390.4321,7959.0
2022-09-20 15:35:00,419.86,420.99,419.86,420.99,8647.0,390.3298,391.3804,390.3298,391.3804,8647.0
2022-09-20 15:40:00,420.83,421.03,420.51,420.89,3581.0,391.2316,391.4175,390.9341,391.2874,3581.0
2022-09-20 15:45:00,420.96,421.41,420.95,421.09,20408.0,391.3525,391.7708,391.3432,391.4733,20408.0
2022-09-20 15:50:00,421.06,421.29,420.82,421.11,15692.0,391.4454,391.6593,391.2223,391.4919,15692.0
2022-09-20 15:55:00,421.12,421.12,420.14,420.67,44518.0,391.5012,391.5012,390.5901,391.0829,44518.0
2022-09-21 09:30:00,427.99,429.79,424.8,427.92,107454.0,397.888,399.5614,394.9224,397.8229,107454.0
2022-09-21 09:35:00,427.98,431.8,427.65,431.48,79552.0,397.8787,401.4301,397.5719,401.1326,79552.0
2022-09-21 09:40:00,432.0,433.05,429.01,429.93,46446.0,401.616,402.5921,398.8363,399.6916,46446.0
2022-09-21 09:45:00,430.14,431.7,429.46,430.66,24223.0,399.8868,401.3371,399.2546,400.3702,24223.0
2022-09-21 09:50:00,430.38,431.24,429.53,430.81,18728.0,400.1099,400.9094,399.3197,400.5097,18728.0
2022-09-21 09:55:00,430.64,430.98,429.22,429.4,16173.0,400.3516,400.6677,399.0315,399.1989,16173.0
2022-09-21 10:00:00,429.55,430.69,429.1,430.59,13517.0,399.3383,400.3981,398.92,400.3052,13517.0
2022-09-21 10:05:00,430.96,433.03,430.95,432.7,47796.0,400.6491,402.5735,400.6398,402.2668,47796.0
2022-09-21 10:10:00,432.99,433.79,431.75,432.17,39829.0,402.5364,403.2801,401.3836,401.774,39829.0
2022-09-21 10:15:00,431.76,433.1,431.55,433.08,19362.0,401.3929,402.6386,401.1976,402.62,19362.0
2022-09-21 10:20:00,433.13,433.13,430.68,430.87,25051.0,402.6665,402.6665,400.3888,400.5655,25051.0
2022-09-21 10:25:00,430.83,432.0,430.83,431.5,7640.0,400.5283,401.616,400.5283,401.1512,7640.0
2022-09-21 10:30:00,431.39,431.64,430.5,431.58,5055.0,401.0489,401.2813,400.2215,401.2255,5055.0
2022-09-21 10:35:00,431.74,433.11,431.74,432.49,15809.0,401.3743,402.6479,401.3743,402.0715,15809.0
2022-09-21 10:40:00,432.23,432.23,431.4,431.66,5211.0,401.8298,401.8298,401.0582,401.2999,5211.0
2022-09-21 10:45:00,431.52,431.53,430.68,430.89,5353.0,401.1697,401.179,400.3888,400.5841,5353.0
2022-09-21 10:50:00,430.89,431.25,430.88,431.22,3921.0,400.5841,400.9187,400.5748,400.8908,3921.0
2022-09-21 10:55:00,431.38,431.38,430.27,430.47,5943.0,401.0396,401.0396,400.0077,400.1936,5943.0
2022-09-21 11:00:00,430.4,430.43,430.09,430.16,3271.0,400.1285,400.1564,399.8403,399.9054,3271.0
2022-09-21 11:05:00,430.02,430.07,428.79,428.8,17762.0,399.7752,399.8217,398.6318,398.6411,17762.0
2022-09-21 11:10:00,428.97,429.51,428.71,429.5,15670.0,398.7991,399.3011,398.5574,399.2918,15670.0
2022-09-21 11:15:00,429.41,429.41,428.77,428.97,7272.0,399.2082,399.2082,398.6132,398.7991,7272.0
2022-09-21 11:20:00,429.09,429.37,428.79,429.25,9930.0,398.9107,399.171,398.6318,399.0594,9930.0
2022-09-21 11:25:00,429.25,429.39,428.92,429.28,4219.0,399.0594,399.1896,398.7526,399.0873,4219.0
2022-09-21 11:30:00,429.22,429.49,428.92,429.3,3777.0,399.0315,399.2825,398.7526,399.1059,3777.0
2022-09-21 11:35:00,429.37,430.89,429.36,430.87,8517.0,399.171,400.5841,399.1617,400.5655,8517.0
2022-09-21 11:40:00,430.74,430.74,430.11,430.15,14834.0,400.4446,400.4446,399.8589,399.8961,14834.0
2022-09-21 11:45:00,430.14,430.29,429.82,429.85,7380.0,399.8868,400.0263,399.5893,399.6172,7380.0
2022-09-21 11:50:00,429.87,430.28,429.65,430.13,5818.0,399.6358,400.017,399.4313,399.8775,5818.0
2022-09-21 11:55:00,430.1,430.52,430.04,430.42,6875.0,399.8496,400.2401,399.7938,400.1471,6875.0
2022-09-21 12:00:00,430.48,430.85,430.34,430.84,6632.0,400.2029,400.5469,400.0727,400.5376,6632.0
2022-09-21 12:05:00,430.84,431.14,430.08,430.9,11262.0,400.5376,400.8165,399.831,400.5934,11262.0
2022-09-21 12:10:00,430.88,431.01,430.62,430.92,9749.0,400.5748,400.6956,400.333,400.6119,9749.0
2022-09-21 12:15:00,431.09,431.4,431.09,431.34,6847.0,400.77,401.0582,400.77,401.0024,6847.0
2022-09-21 12:20:00,431.42,431.46,430.72,430.74,11769.0,401.0768,401.114,400.426,400.4446,11769.0
2022-09-21 12:25:00,430.72,431.22,430.27,431.22,9133.0,400.426,400.8908,400.0077,400.8908,9133.0
2022-09-21 12:30:00,431.03,431.52,430.53,430.72,9837.0,400.7142,401.1697,400.2494,400.426,9837.0
2022-09-21 12:35:00,430.85,431.33,430.68,431.24,3463.0,400.5469,400.9931,400.3888,400.9094,3463.0
2022-09-21 12:40:00,431.14,431.29,430.98,431.03,5545.0,400.8165,400.9559,400.6677,400.7142,5545.0
2022-09-21 12:45:00,431.03,431.06,430.4,430.4,6332.0,400.7142,400.7421,400.1285,400.1285,6332.0
2022-09-21 12:50:00,430.41,430.55,430.21,430.35,7784.0,400.1378,400.268,399.9519,400.082,7784.0
2022-09-21 12:55:00,430.33,430.58,429.94,430.18,8902.0,400.0634,400.2959,399.7009,399.924,8902.0
2022-09-21 13:00:00,430.05,430.16,429.82,429.89,9558.0,399.8031,399.9054,399.5893,399.6544,9558.0
2022-09-21 13:05:00,430.0,430.75,429.78,430.58,15799.0,399.7567,400.4539,399.5521,400.2959,15799.0
2022-09-21 13:10:00,430.44,430.95,430.41,430.94,9453.0,400.1657,400.6398,400.1378,400.6305,9453.0
2022-09-21 13:15:00,430.88,430.93,430.63,430.7,8853.0,400.5748,400.6212,400.3423,400.4074,8853.0
2022-09-21 13:20:00,430.56,430.72,430.43,430.54,4470.0,400.2773,400.426,400.1564,400.2587,4470.0
2022-09-21 13:25:00,430.61,430.61,430.31,430.43,6303.0,400.3238,400.3238,400.0449,400.1564,6303.0
2022-09-21 13:30:00,430.43,430.9,430.42,430.81,5754.0,400.1564,400.5934,400.1471,400.5097,5754.0
2022-09-21 13:35:00,430.89,430.91,430.28,430.53,2620.0,400.5841,400.6027,400.017,400.2494,2620.0
2022-09-21 13:40:00,430.54,430.69,430.22,430.69,5677.0,400.2587,400.3981,399.9612,400.3981,5677.0
2022-09-21 13:45:00,430.65,430.94,430.41,430.9,10347.0,400.3609,400.6305,400.1378,400.5934,10347.0
2022-09-21 13:50:00,430.81,431.04,430.7,430.85,3530.0,400.5097,400.7235,400.4074,400.5469,3530.0
2022-09-21 13:55:00,430.97,431.15,430.47,430.53,3952.0,400.6584,400.8258,400.1936,400.2494,3952.0
2022-09-21 14:00:00,430.17,431.11,427.0,427.38,53366.0,399.9147,400.7886,396.9677,397.3209,53366.0
2022-09-21 14:05:00,427.38,429.17,426.57,428.98,23944.0,397.3209,398.985,396.5679,398.8084,23944.0
2022-09-21 14:10:00,428.77,428.77,425.83,425.83,9240.0,398.6132,398.6132,395.8799,395.8799,9240.0
2022-09-21 14:15:00,425.65,426.67,425.64,426.67,14601.0,395.7126,396.6609,395.7033,396.6609,14601.0
2022-09-21 14:20:00,426.6,426.96,425.95,426.32,6116.0,396.5958,396.9305,395.9915,396.3355,6116.0
2022-09-21 14:25:00,426.52,427.0,425.77,425.95,6202.0,396.5214,396.9677,395.8242,395.9915,6202.0
2022-09-21 14:30:00,425.83,428.75,424.69,428.75,14116.0,395.8799,398.5946,394.8201,398.5946,14116.0
2022-09-21 14:35:00,428.55,428.92,427.01,427.97,16514.0,398.4086,398.7526,396.977,397.8694,16514.0
2022-09-21 14:40:00,428.39,431.2,427.47,430.67,11314.0,398.2599,400.8723,397.4046,400.3795,11314.0
2022-09-21 14:45:00,430.8,431.74,428.9,429.43,11625.0,400.5004,401.3743,398.734,399.2267,11625.0
2022-09-21 14:50:00,429.27,430.64,428.64,430.51,9355.0,399.078,400.3516,398.4923,400.2308,9355.0
2022-09-21 14:55:00,430.63,431.33,429.77,429.86,10316.0,400.3423,400.9931,399.5428,399.6265,10316.0
2022-09-21 15:00:00,430.46,430.76,429.05,429.21,8049.0,400.1843,400.4632,398.8735,399.0222,8049.0
2022-09-21 15:05:00,429.04,429.79,428.37,428.58,13170.0,398.8642,399.5614,398.2413,398.4365,13170.0
2022-09-21 15:10:00,428.33,428.36,425.45,427.56,9136.0,398.2041,398.232,395.5267,397.4883,9136.0
2022-09-21 15:15:00,427.56,428.93,427.39,427.48,4501.0,397.4883,398.7619,397.3302,397.4139,4501.0
2022-09-21 15:20:00,427.28,427.28,425.99,426.75,8357.0,397.228,397.228,396.0287,396.7352,8357.0
2022-09-21 15:25:00,426.74,426.77,425.1,425.36,9949.0,396.7259,396.7538,395.2013,395.443,9949.0
2022-09-21 15:30:00,425.04,425.69,423.92,425.55,19563.0,395.1455,395.7498,394.1043,395.6196,19563.0
2022-09-21 15:35:00,425.32,425.32,423.38,423.45,15467.0,395.4058,395.4058,393.6023,393.6673,15467.0
2022-09-21 15:40:00,423.32,423.97,422.88,422.97,11494.0,393.5465,394.1508,393.1374,393.2211,11494.0
2022-09-21 15:45:00,422.79,423.28,422.38,422.99,17998.0,393.0538,393.5093,392.6726,393.2397,17998.0
2022-09-21 15:50:00,422.96,423.04,421.13,421.62,25157.0,393.2118,393.2862,391.5105,391.966,25157.0
2022-09-21 15:55:00,421.54,421.54,420.03,420.11,95164.0,391.8917,391.8917,390.4879,390.5623,95164.0
2022-09-22 09:30:00,419.83,419.83,415.56,415.56,29677.0,390.3019,390.3019,386.3323,386.3323,29677.0
2022-09-22 09:35:00,415.23,416.04,413.0,416.04,35981.0,386.0255,386.7785,383.9523,386.7785,35981.0
2022-09-22 09:40:00,415.44,416.97,414.61,416.5,66790.0,386.2207,387.6431,385.4491,387.2062,66790.0
2022-09-22 09:45:00,416.11,416.6,414.92,415.08,13705.0,386.8436,387.2991,385.7373,385.886,13705.0
2022-09-22 09:50:00,414.89,416.44,414.71,416.4,11906.0,385.7094,387.1504,385.5421,387.1132,11906.0
2022-09-22 09:55:00,416.13,416.53,415.4,416.47,7731.0,386.8622,387.234,386.1835,387.1783,7731.0
2022-09-22 10:00:00,416.48,416.98,416.11,416.57,6569.0,387.1876,387.6524,386.8436,387.2712,6569.0
2022-09-22 10:05:00,416.48,417.55,416.3,417.55,8883.0,387.1876,388.1823,387.0202,388.1823,8883.0
2022-09-22 10:10:00,417.4,419.82,416.8,419.82,12175.0,388.0429,390.2926,387.4851,390.2926,12175.0
2022-09-22 10:15:00,419.71,419.76,418.38,419.17,11461.0,390.1904,390.2369,388.9539,389.6884,11461.0
2022-09-22 10:20:00,419.41,420.73,419.41,420.38,28939.0,389.9115,391.1386,389.9115,390.8133,28939.0
2022-09-22 10:25:00,420.55,421.95,420.0,421.05,16938.0,390.9713,392.2728,390.46,391.4361,16938.0
2022-09-22 10:30:00,421.52,422.48,420.4,420.43,20591.0,391.8731,392.7656,390.8319,390.8597,20591.0
2022-09-22 10:35:00,420.76,421.73,420.3,420.97,10529.0,391.1665,392.0683,390.7389,391.3618,10529.0
2022-09-22 10:40:00,420.78,420.78,419.57,419.77,10095.0,391.1851,391.1851,390.0602,390.2462,10095.0
2022-09-22 10:45:00,419.69,420.56,419.41,419.7,8863.0,390.1718,390.9806,389.9115,390.1811,8863.0
2022-09-22 10:50:00,419.78,419.83,419.24,419.54,3988.0,390.2555,390.3019,389.7534,390.0323,3988.0
2022-09-22 10:55:00,419.7,420.07,419.05,419.48,3537.0,390.1811,390.5251,389.5768,389.9766,3537.0
2022-09-22 11:00:00,419.27,419.86,419.06,419.25,4647.0,389.7813,390.3298,389.5861,389.7627,4647.0
2022-09-22 11:05:00,419.25,420.39,419.25,420.04,4758.0,389.7627,390.8226,389.7627,390.4972,4758.0
2022-09-22 11:10:00,420.04,420.04,419.49,419.96,3700.0,390.4972,390.4972,389.9859,390.4228,3700.0
2022-09-22 11:15:00,419.81,420.47,419.7,420.46,4927.0,390.2834,390.8969,390.1811,390.8876,4927.0
2022-09-22 11:20:00,420.28,421.56,420.01,421.56,16383.0,390.7203,391.9103,390.4693,391.9103,16383.0
2022-09-22 11:25:00,421.79,422.49,421.7,421.88,11645.0,392.1241,392.7749,392.0404,392.2078,11645.0
2022-09-22 11:30:00,421.91,423.08,421.74,422.66,11468.0,392.2357,393.3234,392.0776,392.9329,11468.0
2022-09-22 11:35:00,422.99,423.0,422.4,422.88,5470.0,393.2397,393.249,392.6912,393.1374,5470.0
2022-09-22 11:40:00,422.97,422.97,421.22,421.62,3828.0,393.2211,393.2211,391.5942,391.966,3828.0
2022-09-22 11:45:00,421.61,422.07,421.04,421.43,10067.0,391.9568,392.3844,391.4268,391.7894,10067.0
2022-09-22 11:50:00,421.3,422.19,421.19,421.67,4251.0,391.6686,392.496,391.5663,392.0125,4251.0
2022-09-22 11:55:00,421.44,421.44,420.12,420.12,12124.0,391.7987,391.7987,390.5715,390.5715,12124.0
2022-09-22 12:00:00,420.24,421.31,419.92,420.76,11190.0,390.6831,391.6779,390.3856,391.1665,11190.0
2022-09-22 12:05:00,420.59,421.24,420.57,421.24,1599.0,391.0085,391.6128,390.9899,391.6128,1599.0
2022-09-22 12:10:00,421.27,421.38,420.71,420.95,2686.0,391.6407,391.7429,391.1201,391.3432,2686.0
2022-09-22 12:15:00,421.07,421.57,421.0,421.46,3367.0,391.4547,391.9196,391.3897,391.8173,3367.0
2022-09-22 12:20:00,421.63,422.75,421.49,422.55,6579.0,391.9753,393.0166,391.8452,392.8306,6579.0
2022-09-22 12:25:00,422.81,422.82,422.42,422.54,5694.0,393.0724,393.0816,392.7098,392.8213,5694.0
2022-09-22 12:30:00,422.53,422.82,422.18,422.37,3762.0,392.812,393.0816,392.4867,392.6633,3762.0
2022-09-22 12:35:00,422.37,422.92,422.29,422.43,3653.0,392.6633,393.1746,392.5889,392.7191,3653.0
2022-09-22 12:40:00,422.2,422.85,421.73,422.23,7179.0,392.5053,393.1095,392.0683,392.5331,7179.0
2022-09-22 12:45:00,422.34,422.89,422.1,422.34,5701.0,392.6354,393.1467,392.4123,392.6354,5701.0
2022-09-22 12:50:00,422.42,423.29,422.39,422.98,4229.0,392.7098,393.5186,392.6819,393.2304,4229.0
2022-09-22 12:55:00,422.91,423.36,422.91,423.36,3778.0,393.1653,393.5837,393.1653,393.5837,3778.0
2022-09-22 13:00:00,423.74,423.74,423.36,423.49,3937.0,393.9369,393.9369,393.5837,393.7045,3937.0
2022-09-22 13:05:00,423.42,423.64,423.22,423.22,2935.0,393.6394,393.844,393.4535,393.4535,2935.0
2022-09-22 13:10:00,423.24,423.78,423.16,423.16,8610.0,393.4721,393.9741,393.3977,393.3977,8610.0
2022-09-22 13:15:00,423.08,423.18,422.73,422.97,3562.0,393.3234,393.4163,392.998,393.2211,3562.0
2022-09-22 13:20:00,422.94,423.34,422.94,423.24,1542.0,393.1932,393.5651,393.1932,393.4721,1542.0
2022-09-22 13:25:00,423.28,423.63,423.21,423.37,6868.0,393.5093,393.8347,393.4442,393.593,6868.0
2022-09-22 13:30:00,423.4,423.68,423.16,423.28,3495.0,393.6209,393.8812,393.3977,393.5093,3495.0
2022-09-22 13:35:00,423.23,423.78,423.21,423.55,6265.0,393.4628,393.9741,393.4442,393.7603,6265.0
2022-09-22 13:40:00,423.46,424.0,423.46,423.51,5787.0,393.6766,394.1787,393.6766,393.7231,5787.0
2022-09-22 13:45:00,423.5,423.79,423.38,423.39,5965.0,393.7138,393.9834,393.6023,393.6116,5965.0
2022-09-22 13:50:00,423.3,423.68,423.23,423.4,2688.0,393.5279,393.8812,393.4628,393.6209,2688.0
2022-09-22 13:55:00,423.26,423.29,422.72,422.78,9350.0,393.4907,393.5186,392.9887,393.0445,9350.0
2022-09-22 14:00:00,422.67,423.05,422.46,422.46,3400.0,392.9422,393.2955,392.747,392.747,3400.0
2022-09-22 14:05:00,422.44,423.01,422.44,422.8,4333.0,392.7284,393.2583,392.7284,393.0631,4333.0
2022-09-22 14:10:00,422.58,422.72,422.38,422.54,3698.0,392.8585,392.9887,392.6726,392.8213,3698.0
2022-09-22 14:15:00,422.31,422.59,422.19,422.56,3987.0,392.6075,392.8678,392.496,392.8399,3987.0
2022-09-22 14:20:00,422.57,423.67,422.57,423.06,16071.0,392.8492,393.8719,392.8492,393.3048,16071.0
2022-09-22 14:25:00,422.86,422.92,422.21,422.57,5557.0,393.1188,393.1746,392.5146,392.8492,5557.0
2022-09-22 14:30:00,422.54,422.83,422.21,422.69,4888.0,392.8213,393.0909,392.5146,392.9608,4888.0
2022-09-22 14:35:00,422.73,422.85,422.34,422.45,3364.0,392.998,393.1095,392.6354,392.7377,3364.0
2022-09-22 14:40:00,422.56,422.56,422.0,422.18,2596.0,392.8399,392.8399,392.3193,392.4867,2596.0
2022-09-22 14:45:00,422.12,422.13,421.75,421.81,5141.0,392.4309,392.4402,392.0869,392.1427,5141.0
2022-09-22 14:50:00,421.92,423.0,421.91,422.55,6857.0,392.2449,393.249,392.2357,392.8306,6857.0
2022-09-22 14:55:00,422.62,423.62,422.62,423.32,8385.0,392.8957,393.8254,392.8957,393.5465,8385.0
2022-09-22 15:00:00,423.55,423.81,423.22,423.54,5549.0,393.7603,394.002,393.4535,393.751,5549.0
2022-09-22 15:05:00,423.44,423.46,423.09,423.29,1539.0,393.658,393.6766,393.3327,393.5186,1539.0
2022-09-22 15:10:00,423.4,424.49,423.4,424.49,6535.0,393.6209,394.6342,393.6209,394.6342,6535.0
2022-09-22 15:15:00,424.3,424.32,423.54,423.6,3193.0,394.4576,394.4761,393.751,393.8068,3193.0
2022-09-22 15:20:00,423.43,423.43,422.71,422.71,4847.0,393.6487,393.6487,392.9794,392.9794,4847.0
2022-09-22 15:25:00,422.68,422.84,422.11,422.75,8053.0,392.9515,393.1002,392.4216,393.0166,8053.0
2022-09-22 15:30:00,422.79,423.8,422.79,423.67,29133.0,393.0538,393.9927,393.0538,393.8719,29133.0
2022-09-22 15:35:00,423.67,424.3,423.46,423.69,44202.0,393.8719,394.4576,393.6766,393.8905,44202.0
2022-09-22 15:40:00,423.72,423.72,423.0,423.25,15161.0,393.9183,393.9183,393.249,393.4814,15161.0
2022-09-22 15:45:00,423.31,424.72,423.25,424.72,13139.0,393.5372,394.848,393.4814,394.848,13139.0
2022-09-22 15:50:00,424.72,424.72,423.54,423.56,16897.0,394.848,394.848,393.751,393.7696,16897.0
2022-09-22 15:55:00,423.57,423.57,421.97,422.0,41853.0,393.7789,393.7789,392.2914,392.3193,41853.0
2022-09-23 09:30:00,419.78,420.01,415.1,415.64,49430.0,390.2555,390.4693,385.9046,386.4066,49430.0
2022-09-23 09:35:00,415.78,415.78,413.3,413.97,16778.0,386.5368,386.5368,384.2312,384.8541,16778.0
2022-09-23 09:40:00,413.56,414.47,412.31,413.64,37359.0,384.4729,385.3189,383.3109,384.5473,37359.0
2022-09-23 09:45:00,413.73,416.53,413.73,416.1,14321.0,384.631,387.234,384.631,386.8343,14321.0
2022-09-23 09:50:00,416.47,417.04,414.48,414.64,15964.0,387.1783,387.7082,385.3282,385.477,15964.0
2022-09-23 09:55:00,414.73,415.23,413.82,414.78,5848.0,385.5606,386.0255,384.7146,385.6071,5848.0
2022-09-23 10:00:00,414.77,415.27,414.5,414.5,4062.0,385.5978,386.0627,385.3468,385.3468,4062.0
2022-09-23 10:05:00,414.51,416.5,414.51,415.71,6935.0,385.3561,387.2062,385.3561,386.4717,6935.0
2022-09-23 10:10:00,415.96,416.1,415.34,415.42,5271.0,386.7041,386.8343,386.1277,386.2021,5271.0
2022-09-23 10:15:00,415.4,415.65,414.35,414.85,8422.0,386.1835,386.4159,385.2074,385.6722,8422.0
2022-09-23 10:20:00,414.84,415.05,414.22,414.5,4043.0,385.6629,385.8581,385.0865,385.3468,4043.0
2022-09-23 10:25:00,415.2,415.59,414.72,414.72,5382.0,385.9976,386.3602,385.5513,385.5513,5382.0
2022-09-23 10:30:00,414.88,415.12,413.33,413.36,8609.0,385.7001,385.9232,384.2591,384.287,8609.0
2022-09-23 10:35:00,413.21,413.77,412.75,413.08,13635.0,384.1476,384.6682,383.7199,384.0267,13635.0
2022-09-23 10:40:00,413.32,413.81,412.98,413.13,9963.0,384.2498,384.7054,383.9337,384.0732,9963.0
2022-09-23 10:45:00,413.04,413.47,412.91,413.09,5929.0,383.9895,384.3893,383.8687,384.036,5929.0
2022-09-23 10:50:00,413.2,413.21,412.44,412.72,10460.0,384.1383,384.1476,383.4317,383.692,10460.0
2022-09-23 10:55:00,412.88,413.02,411.62,411.85,14289.0,383.8408,383.9709,382.6694,382.8832,14289.0
2022-09-23 11:00:00,411.74,412.63,411.72,411.9,10997.0,382.7809,383.6083,382.7623,382.9297,10997.0
2022-09-23 11:05:00,412.0,412.61,411.75,412.33,9120.0,383.0227,383.5898,382.7902,383.3294,9120.0
2022-09-23 11:10:00,412.42,412.74,412.11,412.55,9753.0,383.4131,383.7106,383.1249,383.534,9753.0
2022-09-23 11:15:00,412.58,412.94,411.99,412.78,14764.0,383.5619,383.8965,383.0134,383.7478,14764.0
2022-09-23 11:20:00,412.91,413.18,412.55,413.08,11912.0,383.8687,384.1197,383.534,384.0267,11912.0
2022-09-23 11:25:00,413.14,413.15,412.52,412.52,10259.0,384.0825,384.0918,383.5061,383.5061,10259.0
2022-09-23 11:30:00,412.61,412.86,411.99,411.99,7376.0,383.5898,383.8222,383.0134,383.0134,7376.0
2022-09-23 11:35:00,411.88,412.0,411.11,411.15,10450.0,382.9111,383.0227,382.1953,382.2324,10450.0
2022-09-23 11:40:00,411.13,411.5,410.56,410.56,8474.0,382.2138,382.5578,381.6839,381.6839,8474.0
2022-09-23 11:45:00,410.6,410.65,409.37,409.79,10240.0,381.7211,381.7676,380.5776,380.9681,10240.0
2022-09-23 11:50:00,409.74,409.88,409.26,409.39,7796.0,380.9216,381.0518,380.4754,380.5962,7796.0
2022-09-23 11:55:00,409.25,410.17,409.22,410.14,7993.0,380.4661,381.3214,380.4382,381.2935,7993.0
2022-09-23 12:00:00,410.12,410.16,409.68,409.84,10176.0,381.2749,381.3121,380.8658,381.0146,10176.0
2022-09-23 12:05:00,409.81,410.08,409.16,409.46,9442.0,380.9867,381.2377,380.3824,380.6613,9442.0
2022-09-23 12:10:00,409.6,409.61,409.07,409.46,7286.0,380.7915,380.8008,380.2987,380.6613,7286.0
2022-09-23 12:15:00,409.5,410.33,409.29,410.21,8607.0,380.6985,381.4701,380.5033,381.3586,8607.0
2022-09-23 12:20:00,410.31,410.38,409.54,409.7,7390.0,381.4515,381.5166,380.7357,380.8844,7390.0
2022-09-23 12:25:00,409.65,409.81,409.02,409.16,7867.0,380.8379,380.9867,380.2522,380.3824,7867.0
2022-09-23 12:30:00,409.15,409.26,408.2,408.2,7671.0,380.3731,380.4754,379.4899,379.4899,7671.0
2022-09-23 12:35:00,408.21,408.22,407.75,408.0,13715.0,379.4992,379.5085,379.0716,379.304,13715.0
2022-09-23 12:40:00,407.97,408.25,407.58,407.65,18157.0,379.2761,379.5364,378.9135,378.9786,18157.0
2022-09-23 12:45:00,407.58,408.14,407.57,407.92,44685.0,378.9135,379.4341,378.9042,379.2296,44685.0
2022-09-23 12:50:00,407.84,409.43,407.72,409.33,13889.0,379.1552,380.6334,379.0437,380.5404,13889.0
2022-09-23 12:55:00,409.65,410.48,409.53,410.48,8500.0,380.8379,381.6096,380.7264,381.6096,8500.0
2022-09-23 13:00:00,410.36,410.81,410.22,410.76,4849.0,381.498,381.9164,381.3678,381.8699,4849.0
2022-09-23 13:05:00,410.78,410.86,410.3,410.5,4350.0,381.8885,381.9628,381.4422,381.6282,4350.0
2022-09-23 13:10:00,410.48,410.75,410.26,410.64,5072.0,381.6096,381.8606,381.405,381.7583,5072.0
2022-09-23 13:15:00,410.63,411.52,410.63,411.45,4634.0,381.749,382.5764,381.749,382.5113,4634.0
2022-09-23 13:20:00,411.54,411.78,411.29,411.41,5818.0,382.595,382.8181,382.3626,382.4742,5818.0
2022-09-23 13:25:00,411.32,411.38,410.61,410.61,4600.0,382.3905,382.4463,381.7304,381.7304,4600.0
2022-09-23 13:30:00,410.51,411.19,410.34,411.18,12767.0,381.6375,382.2696,381.4794,382.2603,12767.0
2022-09-23 13:35:00,411.12,411.21,410.33,410.83,11749.0,382.2045,382.2882,381.4701,381.9349,11749.0
2022-09-23 13:40:00,410.82,411.01,410.47,410.76,5465.0,381.9256,382.1023,381.6003,381.8699,5465.0
2022-09-23 13:45:00,410.76,411.11,410.64,411.06,6500.0,381.8699,382.1953,381.7583,382.1488,6500.0
2022-09-23 13:50:00,411.02,411.49,410.9,411.49,5330.0,382.1116,382.5485,382.0,382.5485,5330.0
2022-09-23 13:55:00,411.42,411.58,410.91,411.5,7283.0,382.4834,382.6322,382.0093,382.5578,7283.0
2022-09-23 14:00:00,411.43,411.54,410.94,411.46,7971.0,382.4927,382.595,382.0372,382.5206,7971.0
2022-09-23 14:05:00,411.52,412.09,411.22,411.55,16470.0,382.5764,383.1063,382.2975,382.6043,16470.0
2022-09-23 14:10:00,411.55,411.55,409.95,410.4,6924.0,382.6043,382.6043,381.1168,381.5352,6924.0
2022-09-23 14:15:00,410.42,410.42,409.97,410.11,7447.0,381.5538,381.5538,381.1354,381.2656,7447.0
2022-09-23 14:20:00,410.18,410.62,410.0,410.43,16352.0,381.3307,381.7397,381.1633,381.5631,16352.0
2022-09-23 14:25:00,410.19,411.11,410.18,410.63,13870.0,381.34,382.1953,381.3307,381.749,13870.0
2022-09-23 14:30:00,410.63,410.63,410.1,410.55,10205.0,381.749,381.749,381.2563,381.6746,10205.0
2022-09-23 14:35:00,410.45,410.45,409.5,410.07,15969.0,381.5817,381.5817,380.6985,381.2284,15969.0
2022-09-23 14:40:00,409.99,410.17,409.49,409.85,11599.0,381.154,381.3214,380.6892,381.0239,11599.0
2022-09-23 14:45:00,409.75,410.74,409.68,410.23,15037.0,380.9309,381.8513,380.8658,381.3771,15037.0
2022-09-23 14:50:00,410.07,410.46,409.56,409.64,11180.0,381.2284,381.591,380.7543,380.8286,11180.0
2022-09-23 14:55:00,409.56,409.78,409.18,409.61,7239.0,380.7543,380.9588,380.401,380.8008,7239.0
2022-09-23 15:00:00,409.56,411.35,409.32,411.34,9114.0,380.7543,382.4184,380.5311,382.4091,9114.0
2022-09-23 15:05:00,411.15,411.75,410.54,411.51,12336.0,382.2324,382.7902,381.6653,382.5671,12336.0
2022-09-23 15:10:00,411.45,411.63,410.66,411.09,8697.0,382.5113,382.6787,381.7769,382.1767,8697.0
2022-09-23 15:15:00,411.19,412.12,411.19,411.98,10654.0,382.2696,383.1342,382.2696,383.0041,10654.0
2022-09-23 15:20:00,412.07,412.54,411.26,411.64,20234.0,383.0877,383.5247,382.3347,382.688,20234.0
2022-09-23 15:25:00,411.63,411.8,411.05,411.74,16758.0,382.6787,382.8367,382.1395,382.7809,16758.0
2022-09-23 15:30:00,411.67,412.22,411.67,412.07,16280.0,382.7159,383.2272,382.7159,383.0877,16280.0
2022-09-23 15:35:00,412.15,412.64,411.39,412.64,14761.0,383.1621,383.6176,382.4556,383.6176,14761.0
2022-09-23 15:40:00,412.66,412.79,411.85,412.79,14959.0,383.6362,383.7571,382.8832,383.7571,14959.0
2022-09-23 15:45:00,412.66,412.77,411.91,411.91,13130.0,383.6362,383.7385,382.939,382.939,13130.0
2022-09-23 15:50:00,411.64,412.48,411.38,412.36,19553.0,382.688,383.4689,382.4463,383.3573,19553.0
2022-09-23 15:55:00,412.46,413.25,411.93,413.11,68141.0,383.4503,384.1847,382.9576,384.0546,68141.0
2022-09-26 09:30:00,411.69,411.93,410.81,411.52,21624.0,382.7345,382.9576,381.9164,382.5764,21624.0
2022-09-26 09:35:00,411.57,411.57,410.63,410.75,6224.0,382.6229,382.6229,381.749,381.8606,6224.0
2022-09-26 09:40:00,410.65,412.0,410.23,410.77,3923.0,381.7676,383.0227,381.3771,381.8792,3923.0
2022-09-26 09:45:00,410.61,411.64,410.57,411.31,7421.0,381.7304,382.688,381.6932,382.3812,7421.0
2022-09-26 09:50:00,410.99,411.06,410.21,410.49,4350.0,382.0837,382.1488,381.3586,381.6189,4350.0
2022-09-26 09:55:00,410.33,410.81,409.34,410.19,3621.0,381.4701,381.9164,380.5497,381.34,3621.0
2022-09-26 10:00:00,410.31,410.83,410.0,410.74,17247.0,381.4515,381.9349,381.1633,381.8513,17247.0
2022-09-26 10:05:00,410.29,410.49,409.55,409.79,7428.0,381.4329,381.6189,380.745,380.9681,7428.0
2022-09-26 10:10:00,409.8,410.66,409.2,410.66,4349.0,380.9774,381.7769,380.4196,381.7769,4349.0
2022-09-26 10:15:00,411.29,411.49,410.79,410.83,2413.0,382.3626,382.5485,381.8978,381.9349,2413.0
2022-09-26 10:20:00,410.96,411.8,410.96,411.44,3880.0,382.0558,382.8367,382.0558,382.502,3880.0
2022-09-26 10:25:00,411.47,411.56,410.96,411.14,3277.0,382.5299,382.6136,382.0558,382.2231,3277.0
2022-09-26 10:30:00,411.2,411.96,411.0,411.74,5686.0,382.2789,382.9855,382.093,382.7809,5686.0
2022-09-26 10:35:00,411.75,411.75,411.2,411.42,1800.0,382.7902,382.7902,382.2789,382.4834,1800.0
2022-09-26 10:40:00,411.23,411.96,411.14,411.71,4429.0,382.3068,382.9855,382.2231,382.7531,4429.0
2022-09-26 10:45:00,411.85,412.12,411.3,411.42,5962.0,382.8832,383.1342,382.3719,382.4834,5962.0
2022-09-26 10:50:00,411.55,411.77,410.9,411.77,2984.0,382.6043,382.8088,382.0,382.8088,2984.0
2022-09-26 10:55:00,411.47,412.07,411.47,411.91,1840.0,382.5299,383.0877,382.5299,382.939,1840.0
2022-09-26 11:00:00,411.71,412.21,411.46,412.06,1800.0,382.7531,383.2179,382.5206,383.0784,1800.0
2022-09-26 11:05:00,411.59,411.59,410.63,410.64,3908.0,382.6415,382.6415,381.749,381.7583,3908.0
2022-09-26 11:10:00,410.2,410.31,409.22,409.85,5022.0,381.3493,381.4515,380.4382,381.0239,5022.0
2022-09-26 11:15:00,409.44,409.58,408.58,408.81,3303.0,380.6427,380.7729,379.8432,380.057,3303.0
2022-09-26 11:20:00,408.6,409.43,408.6,409.43,5493.0,379.8618,380.6334,379.8618,380.6334,5493.0
2022-09-26 11:25:00,409.28,409.28,408.5,408.72,4100.0,380.494,380.494,379.7688,379.9733,4100.0
2022-09-26 11:30:00,408.73,409.66,408.73,409.43,4478.0,379.9826,380.8472,379.9826,380.6334,4478.0
2022-09-26 11:35:00,409.26,409.26,408.55,409.11,3124.0,380.4754,380.4754,379.8153,380.3359,3124.0
2022-09-26 11:40:00,409.09,409.43,408.87,408.97,5523.0,380.3173,380.6334,380.1128,380.2058,5523.0
2022-09-26 11:45:00,408.53,409.36,408.53,409.36,4610.0,379.7967,380.5683,379.7967,380.5683,4610.0
2022-09-26 11:50:00,409.36,409.58,409.18,409.44,6641.0,380.5683,380.7729,380.401,380.6427,6641.0
2022-09-26 11:55:00,409.59,410.15,409.58,410.1,3216.0,380.7822,381.3028,380.7729,381.2563,3216.0
2022-09-26 12:00:00,409.73,409.73,408.86,409.27,2535.0,380.9123,380.9123,380.1035,380.4847,2535.0
2022-09-26 12:05:00,409.21,409.54,408.97,409.54,2166.0,380.4289,380.7357,380.2058,380.7357,2166.0
2022-09-26 12:10:00,409.33,409.65,409.28,409.44,1164.0,380.5404,380.8379,380.494,380.6427,1164.0
2022-09-26 12:15:00,409.39,409.63,409.16,409.24,5958.0,380.5962,380.8193,380.3824,380.4568,5958.0
2022-09-26 12:20:00,409.28,409.33,408.39,408.43,3663.0,380.494,380.5404,379.6666,379.7037,3663.0
2022-09-26 12:25:00,408.03,408.93,408.03,408.86,5246.0,379.3319,380.1686,379.3319,380.1035,5246.0
2022-09-26 12:30:00,408.9,408.98,408.25,408.55,4950.0,380.1407,380.2151,379.5364,379.8153,4950.0
2022-09-26 12:35:00,408.62,408.71,408.25,408.6,6450.0,379.8804,379.9641,379.5364,379.8618,6450.0
2022-09-26 12:40:00,408.82,408.93,408.56,408.81,3400.0,380.0663,380.1686,379.8246,380.057,3400.0
2022-09-26 12:45:00,408.84,409.37,408.75,409.12,5767.0,380.0849,380.5776,380.0012,380.3452,5767.0
2022-09-26 12:50:00,409.1,409.53,409.09,409.19,3187.0,380.3266,380.7264,380.3173,380.4103,3187.0
2022-09-26 12:55:00,409.49,409.7,409.33,409.44,3282.0,380.6892,380.8844,380.5404,380.6427,3282.0
2022-09-26 13:00:00,409.28,409.41,408.54,408.54,3440.0,380.494,380.6148,379.806,379.806,3440.0
2022-09-26 13:05:00,408.64,408.78,408.25,408.78,6757.0,379.899,380.0291,379.5364,380.0291,6757.0
2022-09-26 13:10:00,408.75,408.76,407.72,408.04,7070.0,380.0012,380.0105,379.0437,379.3412,7070.0
2022-09-26 13:15:00,407.85,408.52,407.84,407.97,5941.0,379.1645,379.7874,379.1552,379.2761,5941.0
2022-09-26 13:20:00,407.86,408.02,407.62,407.73,5285.0,379.1738,379.3226,378.9507,379.053,5285.0
2022-09-26 13:25:00,407.75,408.15,406.51,407.86,8088.0,379.0716,379.4434,377.9188,379.1738,8088.0
2022-09-26 13:30:00,407.96,409.23,407.96,409.05,7193.0,379.2668,380.4475,379.2668,380.2801,7193.0
2022-09-26 13:35:00,408.98,409.26,408.85,409.07,3428.0,380.2151,380.4754,380.0942,380.2987,3428.0
2022-09-26 13:40:00,409.05,409.23,408.65,408.65,8358.0,380.2801,380.4475,379.9083,379.9083,8358.0
2022-09-26 13:45:00,408.66,409.26,408.58,408.97,5463.0,379.9176,380.4754,379.8432,380.2058,5463.0
2022-09-26 13:50:00,408.95,409.37,408.85,409.23,6489.0,380.1872,380.5776,380.0942,380.4475,6489.0
2022-09-26 13:55:00,409.16,409.34,408.45,408.48,4970.0,380.3824,380.5497,379.7223,379.7502,4970.0
2022-09-26 14:00:00,408.59,409.63,408.57,409.34,4804.0,379.8525,380.8193,379.8339,380.5497,4804.0
2022-09-26 14:05:00,409.43,409.73,409.31,409.37,2726.0,380.6334,380.9123,380.5219,380.5776,2726.0
2022-09-26 14:10:00,409.28,409.52,409.22,409.38,3604.0,380.494,380.7171,380.4382,380.5869,3604.0
2022-09-26 14:15:00,409.41,409.49,409.12,409.17,2234.0,380.6148,380.6892,380.3452,380.3917,2234.0
2022-09-26 14:20:00,409.14,409.31,408.82,409.05,4990.0,380.3638,380.5219,380.0663,380.2801,4990.0
2022-09-26 14:25:00,409.08,409.33,408.73,408.73,6090.0,380.308,380.5404,379.9826,379.9826,6090.0
2022-09-26 14:30:00,408.68,409.38,408.66,409.13,6177.0,379.9362,380.5869,379.9176,380.3545,6177.0
2022-09-26 14:35:00,408.93,408.97,408.27,408.77,13057.0,380.1686,380.2058,379.555,380.0198,13057.0
2022-09-26 14:40:00,408.86,409.2,408.65,409.2,5928.0,380.1035,380.4196,379.9083,380.4196,5928.0
2022-09-26 14:45:00,409.26,410.0,409.26,409.76,3148.0,380.4754,381.1633,380.4754,380.9402,3148.0
2022-09-26 14:50:00,409.41,409.77,409.3,409.77,1498.0,380.6148,380.9495,380.5126,380.9495,1498.0
2022-09-26 14:55:00,409.57,409.59,409.01,409.19,11090.0,380.7636,380.7822,380.243,380.4103,11090.0
2022-09-26 15:00:00,409.24,410.0,409.24,409.49,3400.0,380.4568,381.1633,380.4568,380.6892,3400.0
2022-09-26 15:05:00,409.65,409.66,408.99,409.61,2900.0,380.8379,380.8472,380.2244,380.8008,2900.0
2022-09-26 15:10:00,409.68,409.68,409.13,409.27,1849.0,380.8658,380.8658,380.3545,380.4847,1849.0
2022-09-26 15:15:00,409.28,409.52,408.48,409.3,9200.0,380.494,380.7171,379.7502,380.5126,9200.0
2022-09-26 15:20:00,409.27,409.4,408.62,408.97,14072.0,380.4847,380.6055,379.8804,380.2058,14072.0
2022-09-26 15:25:00,408.97,409.48,408.88,409.23,11547.0,380.2058,380.6799,380.1221,380.4475,11547.0
2022-09-26 15:30:00,409.28,409.55,408.73,409.28,18292.0,380.494,380.745,379.9826,380.494,18292.0
2022-09-26 15:35:00,409.24,409.54,408.83,409.28,26028.0,380.4568,380.7357,380.0756,380.494,26028.0
2022-09-26 15:40:00,409.29,409.76,409.09,409.76,19097.0,380.5033,380.9402,380.3173,380.9402,19097.0
2022-09-26 15:45:00,409.78,410.22,409.67,409.95,7258.0,380.9588,381.3678,380.8565,381.1168,7258.0
2022-09-26 15:50:00,409.86,411.27,409.37,410.77,21363.0,381.0332,382.344,380.5776,381.8792,21363.0
2022-09-26 15:55:00,410.53,410.53,407.45,407.99,84277.0,381.656,381.656,378.7927,379.2947,84277.0
2022-09-27 09:30:00,409.2,410.17,407.65,409.31,26229.0,380.4196,381.3214,378.9786,380.5219,26229.0
2022-09-27 09:35:00,409.95,409.97,409.1,409.97,6871.0,381.1168,381.1354,380.3266,381.1354,6871.0
2022-09-27 09:40:00,409.96,410.29,409.12,410.29,6605.0,381.1261,381.4329,380.3452,381.4329,6605.0
2022-09-27 09:45:00,410.25,410.25,408.99,409.59,3034.0,381.3957,381.3957,380.2244,380.7822,3034.0
2022-09-27 09:50:00,409.51,410.32,409.43,410.21,3603.0,380.7078,381.4608,380.6334,381.3586,3603.0
2022-09-27 09:55:00,409.97,409.99,409.31,409.64,2158.0,381.1354,381.154,380.5219,380.8286,2158.0
2022-09-27 10:00:00,409.33,409.42,407.0,407.99,14449.0,380.5404,380.6241,378.3743,379.2947,14449.0
2022-09-27 10:05:00,407.92,408.38,406.61,406.91,3869.0,379.2296,379.6573,378.0118,378.2907,3869.0
2022-09-27 10:10:00,407.33,407.61,406.64,406.64,5113.0,378.6811,378.9414,378.0396,378.0396,5113.0
2022-09-27 10:15:00,406.66,406.8,406.17,406.52,6424.0,378.0582,378.1884,377.6027,377.9281,6424.0
2022-09-27 10:20:00,406.64,407.8,406.57,407.29,5235.0,378.0396,379.1181,377.9746,378.6439,5235.0
2022-09-27 10:25:00,407.74,407.77,406.43,406.44,7259.0,379.0623,379.0902,377.8444,377.8537,7259.0
2022-09-27 10:30:00,406.54,407.87,406.53,407.48,3980.0,377.9467,379.1831,377.9374,378.8206,3980.0
2022-09-27 10:35:00,407.33,408.2,407.3,407.66,2777.0,378.6811,379.4899,378.6532,378.9879,2777.0
2022-09-27 10:40:00,407.7,408.1,407.52,408.07,2215.0,379.0251,379.397,378.8577,379.3691,2215.0
2022-09-27 10:45:00,408.14,408.86,407.94,408.58,5097.0,379.4341,380.1035,379.2482,379.8432,5097.0
2022-09-27 10:50:00,408.52,408.66,407.96,407.96,3547.0,379.7874,379.9176,379.2668,379.2668,3547.0
2022-09-27 10:55:00,408.25,408.25,407.84,408.08,2668.0,379.5364,379.5364,379.1552,379.3784,2668.0
2022-09-27 11:00:00,407.99,408.18,407.03,407.03,2016.0,379.2947,379.4713,378.4022,378.4022,2016.0
2022-09-27 11:05:00,407.2,407.86,406.79,407.74,4400.0,378.5603,379.1738,378.1791,379.0623,4400.0
2022-09-27 11:10:00,407.63,407.86,407.19,407.53,3821.0,378.96,379.1738,378.551,378.867,3821.0
2022-09-27 11:15:00,407.78,407.78,407.11,407.42,3685.0,379.0995,379.0995,378.4766,378.7648,3685.0
2022-09-27 11:20:00,407.73,407.73,405.96,406.0,5760.0,379.053,379.053,377.4075,377.4447,5760.0
2022-09-27 11:25:00,405.98,406.19,405.16,405.36,5640.0,377.4261,377.6213,376.6637,376.8497,5640.0
2022-09-27 11:30:00,405.47,406.27,405.36,406.18,4309.0,376.9519,377.6957,376.8497,377.612,4309.0
2022-09-27 11:35:00,406.26,406.4,405.93,405.96,3112.0,377.6864,377.8165,377.3796,377.4075,3112.0
2022-09-27 11:40:00,405.88,406.21,405.48,405.48,2838.0,377.3331,377.6399,376.9612,376.9612,2838.0
2022-09-27 11:45:00,405.83,406.01,405.59,405.7,1839.0,377.2866,377.454,377.0635,377.1658,1839.0
2022-09-27 11:50:00,405.46,406.27,405.45,405.6,8172.0,376.9426,377.6957,376.9333,377.0728,8172.0
2022-09-27 11:55:00,405.22,405.42,404.73,404.78,5632.0,376.7195,376.9054,376.264,376.3105,5632.0
2022-09-27 12:00:00,404.77,405.39,404.66,405.28,3004.0,376.3012,376.8776,376.1989,376.7753,3004.0
2022-09-27 12:05:00,405.24,405.35,404.82,405.21,2282.0,376.7381,376.8404,376.3476,376.7102,2282.0
2022-09-27 12:10:00,404.89,404.89,403.86,404.27,4632.0,376.4127,376.4127,375.4552,375.8363,4632.0
2022-09-27 12:15:00,404.15,404.15,403.1,403.58,3536.0,375.7248,375.7248,374.7486,375.1949,3536.0
2022-09-27 12:20:00,403.47,403.99,403.1,403.52,3491.0,375.0926,375.576,374.7486,375.1391,3491.0
2022-09-27 12:25:00,403.48,403.97,403.15,403.29,7021.0,375.1019,375.5574,374.7951,374.9253,7021.0
2022-09-27 12:30:00,403.18,404.2,403.17,404.2,3814.0,374.823,375.7713,374.8137,375.7713,3814.0
2022-09-27 12:35:00,404.23,404.41,403.56,403.86,4696.0,375.7991,375.9665,375.1763,375.4552,4696.0
2022-09-27 12:40:00,403.74,404.23,403.73,403.95,2410.0,375.3436,375.7991,375.3343,375.5388,2410.0
2022-09-27 12:45:00,403.8,404.14,403.31,404.08,5735.0,375.3994,375.7155,374.9439,375.6597,5735.0
2022-09-27 12:50:00,403.74,404.61,403.11,404.52,4136.0,375.3436,376.1524,374.7579,376.0687,4136.0
2022-09-27 12:55:00,404.49,404.65,404.23,404.23,1236.0,376.0409,376.1896,375.7991,375.7991,1236.0
2022-09-27 13:00:00,404.18,404.18,403.02,403.02,3801.0,375.7527,375.7527,374.6742,374.6742,3801.0
2022-09-27 13:05:00,403.15,403.79,403.15,403.33,2010.0,374.7951,375.3901,374.7951,374.9624,2010.0
2022-09-27 13:10:00,403.2,403.39,402.93,403.21,3551.0,374.8416,375.0182,374.5906,374.8509,3551.0
2022-09-27 13:15:00,403.32,403.38,402.8,403.21,1724.0,374.9531,375.0089,374.4697,374.8509,1724.0
2022-09-27 13:20:00,402.92,403.03,402.24,402.24,1671.0,374.5813,374.6835,373.9491,373.9491,1671.0
2022-09-27 13:25:00,402.21,402.31,401.77,402.23,5522.0,373.9212,374.0142,373.5122,373.9398,5522.0
2022-09-27 13:30:00,402.03,402.83,402.03,402.67,3455.0,373.7539,374.4976,373.7539,374.3489,3455.0
2022-09-27 13:35:00,402.78,402.78,401.54,401.77,3564.0,374.4511,374.4511,373.2983,373.5122,3564.0
2022-09-27 13:40:00,401.75,401.95,401.24,401.75,2791.0,373.4936,373.6795,373.0194,373.4936,2791.0
2022-09-27 13:45:00,401.84,402.09,401.58,401.66,5821.0,373.5772,373.8097,373.3355,373.4099,5821.0
2022-09-27 13:50:00,401.59,401.59,401.34,401.45,3326.0,373.3448,373.3448,373.1124,373.2147,3326.0
2022-09-27 13:55:00,401.37,401.53,400.95,401.53,2150.0,373.1403,373.289,372.7498,373.289,2150.0
2022-09-27 14:00:00,401.53,402.2,401.53,401.64,6550.0,373.289,373.9119,373.289,373.3913,6550.0
2022-09-27 14:05:00,401.64,401.97,401.4,401.88,4777.0,373.3913,373.6981,373.1682,373.6144,4777.0
2022-09-27 14:10:00,401.74,401.89,401.35,401.35,3699.0,373.4843,373.6237,373.1217,373.1217,3699.0
2022-09-27 14:15:00,401.18,401.53,401.1,401.21,3133.0,372.9637,373.289,372.8893,372.9916,3133.0
2022-09-27 14:20:00,401.19,401.53,400.85,401.53,3804.0,372.973,373.289,372.6569,373.289,3804.0
2022-09-27 14:25:00,401.41,401.64,401.04,401.31,3850.0,373.1775,373.3913,372.8335,373.0845,3850.0
2022-09-27 14:30:00,401.24,401.37,401.05,401.37,2686.0,373.0194,373.1403,372.8428,373.1403,2686.0
2022-09-27 14:35:00,401.25,402.18,401.14,402.17,6691.0,373.0287,373.8933,372.9265,373.884,6691.0
2022-09-27 14:40:00,402.03,402.48,401.94,402.03,5925.0,373.7539,374.1722,373.6702,373.7539,5925.0
2022-09-27 14:45:00,401.98,402.77,401.61,402.77,4351.0,373.7074,374.4418,373.3634,374.4418,4351.0
2022-09-27 14:50:00,402.6,402.75,401.92,401.93,4873.0,374.2838,374.4232,373.6516,373.6609,4873.0
2022-09-27 14:55:00,401.87,402.37,401.81,401.93,4296.0,373.6051,374.07,373.5494,373.6609,4296.0
2022-09-27 15:00:00,401.75,401.8,400.95,401.41,14177.0,373.4936,373.5401,372.7498,373.1775,14177.0
2022-09-27 15:05:00,401.17,401.38,400.96,401.06,7021.0,372.9544,373.1496,372.7591,372.8521,7021.0
2022-09-27 15:10:00,400.9,400.92,400.31,400.48,7013.0,372.7034,372.7219,372.1549,372.3129,7013.0
2022-09-27 15:15:00,400.43,400.87,400.0,400.87,10485.0,372.2664,372.6755,371.8667,372.6755,10485.0
2022-09-27 15:20:00,400.85,400.85,400.2,400.36,7291.0,372.6569,372.6569,372.0526,372.2013,7291.0
2022-09-27 15:25:00,400.31,400.41,399.61,399.74,7298.0,372.1549,372.2478,371.5041,371.6249,7298.0
2022-09-27 15:30:00,399.87,399.87,398.88,399.12,11751.0,371.7458,371.7458,370.8254,371.0485,11751.0
2022-09-27 15:35:00,399.04,399.2,398.41,398.75,15736.0,370.9742,371.1229,370.3885,370.7046,15736.0
2022-09-27 15:40:00,398.69,399.18,398.36,399.16,14633.0,370.6488,371.1043,370.342,371.0857,14633.0
2022-09-27 15:45:00,399.11,399.33,398.71,399.02,18286.0,371.0393,371.2438,370.6674,370.9556,18286.0
2022-09-27 15:50:00,399.0,399.78,399.0,399.72,16423.0,370.937,371.6621,370.937,371.6063,16423.0
2022-09-27 15:55:00,399.75,399.93,399.07,399.75,52717.0,371.6342,371.8016,371.0021,371.6342,52717.0
2022-09-28 09:30:00,397.2,397.2,394.44,395.14,41184.0,369.2636,369.2636,366.6977,367.3485,41184.0
2022-09-28 09:35:00,395.2,395.71,391.57,392.04,16455.0,367.4043,367.8784,364.0296,364.4665,16455.0
2022-09-28 09:40:00,392.23,394.0,391.1,394.0,23790.0,364.6431,366.2887,363.5926,366.2887,23790.0
2022-09-28 09:45:00,393.69,395.09,392.75,394.5,11770.0,366.0005,367.302,365.1266,366.7535,11770.0
2022-09-28 09:50:00,394.39,394.99,393.67,394.54,8378.0,366.6512,367.209,365.9819,366.7907,8378.0
2022-09-28 09:55:00,394.54,396.0,394.53,395.49,11798.0,366.7907,368.148,366.7814,367.6739,11798.0
2022-09-28 10:00:00,395.72,397.14,395.5,396.36,7971.0,367.8877,369.2078,367.6832,368.4827,7971.0
2022-09-28 10:05:00,396.17,396.45,395.1,395.42,6963.0,368.306,368.5663,367.3113,367.6088,6963.0
2022-09-28 10:10:00,395.32,396.93,395.27,396.79,6368.0,367.5158,369.0126,367.4693,368.8824,6368.0
2022-09-28 10:15:00,396.62,396.74,395.57,396.02,8138.0,368.7244,368.8359,367.7482,368.1666,8138.0
2022-09-28 10:20:00,396.15,397.46,396.04,397.25,4803.0,368.2874,369.5053,368.1852,369.3101,4803.0
2022-09-28 10:25:00,397.14,397.68,396.79,397.11,14390.0,369.2078,369.7098,368.8824,369.1799,14390.0
2022-09-28 10:30:00,397.09,397.35,396.71,397.08,7686.0,369.1613,369.403,368.8081,369.152,7686.0
2022-09-28 10:35:00,396.99,397.35,396.16,396.16,5409.0,369.0684,369.403,368.2967,368.2967,5409.0
2022-09-28 10:40:00,396.46,397.42,396.24,397.42,6322.0,368.5756,369.4681,368.3711,369.4681,6322.0
2022-09-28 10:45:00,397.26,398.18,396.83,397.32,7970.0,369.3194,370.1747,368.9196,369.3751,7970.0
2022-09-28 10:50:00,397.32,397.63,397.0,397.58,4332.0,369.3751,369.6633,369.0777,369.6169,4332.0
2022-09-28 10:55:00,397.28,397.28,396.17,396.68,3623.0,369.338,369.338,368.306,368.7802,3623.0
2022-09-28 11:00:00,396.7,397.34,396.48,397.01,3554.0,368.7988,369.3937,368.5942,369.087,3554.0
2022-09-28 11:05:00,396.77,396.78,396.31,396.75,3832.0,368.8638,368.8731,368.4362,368.8452,3832.0
2022-09-28 11:10:00,396.56,396.66,395.83,395.88,3308.0,368.6686,368.7616,367.9899,368.0364,3308.0
2022-09-28 11:15:00,395.7,395.9,395.21,395.22,4848.0,367.8691,368.055,367.4136,367.4229,4848.0
2022-09-28 11:20:00,395.27,397.01,395.27,396.91,5866.0,367.4693,369.087,367.4693,368.994,5866.0
2022-09-28 11:25:00,397.24,397.24,396.58,396.58,1930.0,369.3008,369.3008,368.6872,368.6872,1930.0
2022-09-28 11:30:00,396.05,396.35,395.82,396.35,3627.0,368.1945,368.4734,367.9807,368.4734,3627.0
2022-09-28 11:35:00,396.63,397.22,396.43,396.75,2066.0,368.7337,369.2822,368.5477,368.8452,2066.0
2022-09-28 11:40:00,396.5,396.55,396.29,396.39,1879.0,368.6128,368.6593,368.4176,368.5106,1879.0
2022-09-28 11:45:00,396.54,397.01,396.34,396.86,2650.0,368.65,369.087,368.4641,368.9475,2650.0
2022-09-28 11:50:00,396.94,397.44,396.85,397.44,1702.0,369.0219,369.4867,368.9382,369.4867,1702.0
2022-09-28 11:55:00,397.5,397.82,397.26,397.76,2991.0,369.5425,369.84,369.3194,369.7842,2991.0
2022-09-28 12:00:00,397.73,398.33,397.66,398.33,4958.0,369.7563,370.3141,369.6912,370.3141,4958.0
2022-09-28 12:05:00,398.15,398.65,398.15,398.65,2053.0,370.1468,370.6116,370.1468,370.6116,2053.0
2022-09-28 12:10:00,398.71,399.2,398.69,399.06,8773.0,370.6674,371.1229,370.6488,370.9928,8773.0
2022-09-28 12:15:00,399.07,399.91,398.96,399.88,10661.0,371.0021,371.783,370.8998,371.7551,10661.0
2022-09-28 12:20:00,399.88,400.4,399.75,400.17,3899.0,371.7551,372.2385,371.6342,372.0247,3899.0
2022-09-28 12:25:00,400.09,400.34,399.6,400.22,3425.0,371.9503,372.1827,371.4948,372.0712,3425.0
2022-09-28 12:30:00,400.23,400.96,400.14,400.36,2954.0,372.0805,372.7591,371.9968,372.2013,2954.0
2022-09-28 12:35:00,400.61,400.62,399.91,400.08,2077.0,372.4338,372.443,371.783,371.941,2077.0
2022-09-28 12:40:00,400.1,401.3,400.1,401.3,4071.0,371.9596,373.0752,371.9596,373.0752,4071.0
2022-09-28 12:45:00,401.36,401.47,401.01,401.02,4929.0,373.131,373.2333,372.8056,372.8149,4929.0
2022-09-28 12:50:00,401.04,401.85,400.94,401.51,6196.0,372.8335,373.5865,372.7405,373.2705,6196.0
2022-09-28 12:55:00,401.68,401.68,401.13,401.4,2370.0,373.4285,373.4285,372.9172,373.1682,2370.0
2022-09-28 13:00:00,401.66,401.66,400.94,401.24,1200.0,373.4099,373.4099,372.7405,373.0194,1200.0
2022-09-28 13:05:00,400.94,401.97,400.94,401.97,9323.0,372.7405,373.6981,372.7405,373.6981,9323.0
2022-09-28 13:10:00,401.78,401.81,401.48,401.78,2616.0,373.5215,373.5494,373.2426,373.5215,2616.0
2022-09-28 13:15:00,402.0,402.0,401.35,401.61,2679.0,373.726,373.726,373.1217,373.3634,2679.0
2022-09-28 13:20:00,401.33,401.48,401.21,401.22,2316.0,373.1031,373.2426,372.9916,373.0008,2316.0
2022-09-28 13:25:00,401.0,401.0,400.59,400.62,2564.0,372.7963,372.7963,372.4152,372.443,2564.0
2022-09-28 13:30:00,400.51,400.9,400.43,400.62,2876.0,372.3408,372.7034,372.2664,372.443,2876.0
2022-09-28 13:35:00,400.75,400.76,400.18,400.26,4892.0,372.5639,372.5732,372.034,372.1084,4892.0
2022-09-28 13:40:00,400.37,400.38,400.0,400.12,6165.0,372.2106,372.2199,371.8667,371.9782,6165.0
2022-09-28 13:45:00,400.18,400.26,399.4,399.51,7256.0,372.034,372.1084,371.3089,371.4111,7256.0
2022-09-28 13:50:00,399.32,399.55,398.9,399.4,6750.0,371.2345,371.4483,370.844,371.3089,6750.0
2022-09-28 13:55:00,399.33,400.0,399.31,400.0,4400.0,371.2438,371.8667,371.2252,371.8667,4400.0
2022-09-28 14:00:00,400.0,400.02,399.61,399.78,2240.0,371.8667,371.8852,371.5041,371.6621,2240.0
2022-09-28 14:05:00,400.06,400.22,399.56,399.7,3045.0,371.9224,372.0712,371.4576,371.5878,3045.0
2022-09-28 14:10:00,399.82,399.82,399.4,399.57,2520.0,371.6993,371.6993,371.3089,371.4669,2520.0
2022-09-28 14:15:00,399.68,399.72,399.11,399.11,2320.0,371.5692,371.6063,371.0393,371.0393,2320.0
2022-09-28 14:20:00,398.98,399.02,398.75,398.91,3609.0,370.9184,370.9556,370.7046,370.8533,3609.0
2022-09-28 14:25:00,398.91,399.45,398.75,399.03,6180.0,370.8533,371.3553,370.7046,370.9649,6180.0
2022-09-28 14:30:00,398.97,399.64,398.95,399.51,3997.0,370.9091,371.532,370.8905,371.4111,3997.0
2022-09-28 14:35:00,399.86,399.96,399.45,399.5,4484.0,371.7365,371.8295,371.3553,371.4018,4484.0
2022-09-28 14:40:00,399.45,399.51,398.89,399.02,6300.0,371.3553,371.4111,370.8347,370.9556,6300.0
2022-09-28 14:45:00,398.96,399.25,398.6,399.06,3669.0,370.8998,371.1694,370.5651,370.9928,3669.0
2022-09-28 14:50:00,399.45,399.6,399.2,399.45,3695.0,371.3553,371.4948,371.1229,371.3553,3695.0
2022-09-28 14:55:00,399.5,399.51,398.98,399.18,2767.0,371.4018,371.4111,370.9184,371.1043,2767.0
2022-09-28 15:00:00,399.09,399.86,399.0,399.79,2922.0,371.0207,371.7365,370.937,371.6714,2922.0
2022-09-28 15:05:00,399.73,400.4,399.46,400.4,6983.0,371.6156,372.2385,371.3646,372.2385,6983.0
2022-09-28 15:10:00,400.08,400.42,400.02,400.03,3256.0,371.941,372.2571,371.8852,371.8945,3256.0
2022-09-28 15:15:00,400.09,400.22,399.75,399.91,4112.0,371.9503,372.0712,371.6342,371.783,4112.0
2022-09-28 15:20:00,399.74,400.69,399.71,400.41,6814.0,371.6249,372.5081,371.5971,372.2478,6814.0
2022-09-28 15:25:00,400.4,401.13,400.39,400.46,9603.0,372.2385,372.9172,372.2292,372.2943,9603.0
2022-09-28 15:30:00,400.47,401.59,400.47,401.59,14930.0,372.3036,373.3448,372.3036,373.3448,14930.0
2022-09-28 15:35:00,401.5,401.61,400.98,401.1,7745.0,373.2612,373.3634,372.7777,372.8893,7745.0
2022-09-28 15:40:00,401.03,401.93,401.0,401.64,11365.0,372.8242,373.6609,372.7963,373.3913,11365.0
2022-09-28 15:45:00,401.76,402.09,401.75,401.91,8314.0,373.5029,373.8097,373.4936,373.6423,8314.0
2022-09-28 15:50:00,401.76,401.76,401.1,401.15,12725.0,373.5029,373.5029,372.8893,372.9358,12725.0
2022-09-28 15:55:00,401.02,401.22,399.63,399.8,49546.0,372.8149,373.0008,371.5227,371.6807,49546.0
2022-09-29 09:30:00,398.98,399.41,397.82,397.82,17624.0,370.9184,371.3182,369.84,369.84,17624.0
2022-09-29 09:35:00,397.56,398.74,397.0,398.06,7270.0,369.5983,370.6953,369.0777,370.0631,7270.0
2022-09-29 09:40:00,398.17,398.17,396.09,396.23,7045.0,370.1654,370.1654,368.2317,368.3618,7045.0
2022-09-29 09:45:00,396.0,396.5,394.62,395.79,14869.0,368.148,368.6128,366.8651,367.9528,14869.0
2022-09-29 09:50:00,395.56,396.67,394.82,395.4,12074.0,367.7389,368.7709,367.051,367.5902,12074.0
2022-09-29 09:55:00,395.25,395.28,393.96,394.44,6824.0,367.4507,367.4786,366.2515,366.6977,6824.0
2022-09-29 10:00:00,394.07,394.11,393.52,394.09,4315.0,366.3537,366.3909,365.8424,366.3723,4315.0
2022-09-29 10:05:00,394.25,394.5,393.33,393.33,5982.0,366.5211,366.7535,365.6658,365.6658,5982.0
2022-09-29 10:10:00,393.0,393.7,392.96,393.26,1917.0,365.359,366.0098,365.3218,365.6007,1917.0
2022-09-29 10:15:00,393.13,393.45,392.81,392.81,2095.0,365.4798,365.7773,365.1824,365.1824,2095.0
2022-09-29 10:20:00,392.78,393.9,392.78,393.6,3076.0,365.1545,366.1957,365.1545,365.9168,3076.0
2022-09-29 10:25:00,393.49,393.71,392.66,393.04,5457.0,365.8145,366.0191,365.0429,365.3962,5457.0
2022-09-29 10:30:00,392.93,393.35,392.28,392.28,5695.0,365.2939,365.6844,364.6896,364.6896,5695.0
2022-09-29 10:35:00,392.28,392.8,391.91,392.51,11047.0,364.6896,365.1731,364.3457,364.9035,11047.0
2022-09-29 10:40:00,392.27,392.94,392.27,392.57,5309.0,364.6803,365.3032,364.6803,364.9592,5309.0
2022-09-29 10:45:00,392.63,392.66,391.57,391.57,4391.0,365.015,365.0429,364.0296,364.0296,4391.0
2022-09-29 10:50:00,391.61,392.91,391.61,392.65,6120.0,364.0668,365.2753,364.0668,365.0336,6120.0
2022-09-29 10:55:00,392.53,393.59,392.5,393.27,4778.0,364.922,365.9075,364.8942,365.61,4778.0
2022-09-29 11:00:00,393.61,393.9,393.25,393.25,4261.0,365.9261,366.1957,365.5914,365.5914,4261.0
2022-09-29 11:05:00,393.02,394.62,393.0,394.31,3490.0,365.3776,366.8651,365.359,366.5769,3490.0
2022-09-29 11:10:00,394.35,394.35,393.04,393.04,2972.0,366.614,366.614,365.3962,365.3962,2972.0
2022-09-29 11:15:00,392.99,393.42,392.77,393.34,7072.0,365.3497,365.7495,365.1452,365.6751,7072.0
2022-09-29 11:20:00,393.2,393.2,391.91,392.02,10961.0,365.5449,365.5449,364.3457,364.4479,10961.0
2022-09-29 11:25:00,391.78,392.44,391.56,392.44,3436.0,364.2248,364.8384,364.0203,364.8384,3436.0
2022-09-29 11:30:00,392.59,392.59,391.78,392.51,1807.0,364.9778,364.9778,364.2248,364.9035,1807.0
2022-09-29 11:35:00,392.85,393.26,392.3,393.26,15279.0,365.2195,365.6007,364.7082,365.6007,15279.0
2022-09-29 11:40:00,393.3,393.33,392.82,393.13,9761.0,365.6379,365.6658,365.1917,365.4798,9761.0
2022-09-29 11:45:00,393.26,394.36,393.26,394.24,6128.0,365.6007,366.6233,365.6007,366.5118,6128.0
2022-09-29 11:50:00,394.21,395.46,394.17,395.29,10583.0,366.4839,367.646,366.4467,367.4879,10583.0
2022-09-29 11:55:00,395.41,395.71,394.37,394.37,3865.0,367.5995,367.8784,366.6326,366.6326,3865.0
2022-09-29 12:00:00,394.62,394.62,394.17,394.46,1565.0,366.8651,366.8651,366.4467,366.7163,1565.0
2022-09-29 12:05:00,394.24,394.45,393.62,394.02,6115.0,366.5118,366.707,365.9354,366.3073,6115.0
2022-09-29 12:10:00,393.75,393.97,393.42,393.67,2201.0,366.0562,366.2608,365.7495,365.9819,2201.0
2022-09-29 12:15:00,394.05,394.15,393.18,393.18,3867.0,366.3351,366.4281,365.5263,365.5263,3867.0
2022-09-29 12:20:00,393.29,393.39,392.74,393.27,2947.0,365.6286,365.7216,365.1173,365.61,2947.0
2022-09-29 12:25:00,393.15,393.23,392.64,392.64,775.0,365.4984,365.5728,365.0243,365.0243,775.0
2022-09-29 12:30:00,392.64,393.23,392.48,393.23,2147.0,365.0243,365.5728,364.8756,365.5728,2147.0
2022-09-29 12:35:00,393.06,393.26,392.72,393.26,2415.0,365.4148,365.6007,365.0987,365.6007,2415.0
2022-09-29 12:40:00,392.86,392.86,392.22,392.67,5317.0,365.2288,365.2288,364.6339,365.0522,5317.0
2022-09-29 12:45:00,392.78,392.78,392.25,392.6,2584.0,365.1545,365.1545,364.6617,364.9871,2584.0
2022-09-29 12:50:00,392.28,392.62,392.01,392.29,1740.0,364.6896,365.0057,364.4386,364.6989,1740.0
2022-09-29 12:55:00,392.61,392.61,391.75,392.06,5782.0,364.9964,364.9964,364.1969,364.4851,5782.0
2022-09-29 13:00:00,392.04,392.04,391.45,391.73,5620.0,364.4665,364.4665,363.918,364.1783,5620.0
2022-09-29 13:05:00,391.65,391.7,390.92,391.08,6039.0,364.1039,364.1504,363.4253,363.574,6039.0
2022-09-29 13:10:00,391.01,391.56,390.98,391.26,2429.0,363.509,364.0203,363.4811,363.7414,2429.0
2022-09-29 13:15:00,391.16,391.26,390.9,390.95,3503.0,363.6484,363.7414,363.4067,363.4532,3503.0
2022-09-29 13:20:00,390.75,391.08,390.44,390.5,2096.0,363.2672,363.574,362.979,363.0348,2096.0
2022-09-29 13:25:00,390.49,391.23,390.42,390.78,4522.0,363.0255,363.7135,362.9605,363.2951,4522.0
2022-09-29 13:30:00,390.49,391.05,390.41,391.05,6895.0,363.0255,363.5461,362.9512,363.5461,6895.0
2022-09-29 13:35:00,390.92,390.98,390.71,390.76,2055.0,363.4253,363.4811,363.2301,363.2765,2055.0
2022-09-29 13:40:00,390.76,390.97,390.22,390.45,5585.0,363.2765,363.4718,362.7745,362.9883,5585.0
2022-09-29 13:45:00,390.37,390.68,390.06,390.19,2035.0,362.914,363.2022,362.6258,362.7466,2035.0
2022-09-29 13:50:00,390.06,390.31,389.57,389.86,8401.0,362.6258,362.8582,362.1702,362.4398,8401.0
2022-09-29 13:55:00,389.63,389.84,389.27,389.28,4930.0,362.226,362.4212,361.8913,361.9006,4930.0
2022-09-29 14:00:00,389.01,389.05,388.4,388.61,6225.0,361.6496,361.6868,361.0825,361.2778,6225.0
2022-09-29 14:05:00,388.53,389.25,388.45,388.69,4838.0,361.2034,361.8727,361.129,361.3521,4838.0
2022-09-29 14:10:00,388.63,388.64,387.65,387.65,8404.0,361.2963,361.3056,360.3853,360.3853,8404.0
2022-09-29 14:15:00,387.59,387.83,387.37,387.37,3914.0,360.3295,360.5526,360.125,360.125,3914.0
2022-09-29 14:20:00,387.33,387.35,386.88,386.88,9744.0,360.0878,360.1064,359.6694,359.6694,9744.0
2022-09-29 14:25:00,386.97,387.8,386.91,387.45,7524.0,359.7531,360.5247,359.6973,360.1993,7524.0
2022-09-29 14:30:00,387.58,387.66,387.01,387.02,5628.0,360.3202,360.3946,359.7903,359.7996,5628.0
2022-09-29 14:35:00,387.01,387.97,386.94,387.69,7790.0,359.7903,360.6828,359.7252,360.4225,7790.0
2022-09-29 14:40:00,387.71,387.96,387.32,387.44,5817.0,360.4411,360.6735,360.0785,360.19,5817.0
2022-09-29 14:45:00,387.32,387.6,387.21,387.21,3370.0,360.0785,360.3388,359.9762,359.9762,3370.0
2022-09-29 14:50:00,387.02,387.02,385.94,386.26,7541.0,359.7996,359.7996,358.7955,359.093,7541.0
2022-09-29 14:55:00,386.31,386.61,385.97,385.97,4766.0,359.1395,359.4184,358.8234,358.8234,4766.0
2022-09-29 15:00:00,385.88,386.82,385.88,386.45,5813.0,358.7398,359.6137,358.7398,359.2697,5813.0
2022-09-29 15:05:00,386.6,387.02,386.53,386.8,3937.0,359.4091,359.7996,359.344,359.5951,3937.0
2022-09-29 15:10:00,386.75,387.69,386.59,387.69,10635.0,359.5486,360.4225,359.3998,360.4225,10635.0
2022-09-29 15:15:00,387.71,388.76,387.6,388.74,11211.0,360.4411,361.4172,360.3388,361.3986,11211.0
2022-09-29 15:20:00,388.64,389.16,388.26,388.93,10553.0,361.3056,361.7891,360.9524,361.5752,10553.0
2022-09-29 15:25:00,388.8,388.84,388.13,388.44,6597.0,361.4544,361.4916,360.8315,361.1197,6597.0
2022-09-29 15:30:00,388.32,390.31,388.23,390.12,18377.0,361.0082,362.8582,360.9245,362.6816,18377.0
2022-09-29 15:35:00,389.96,391.05,389.54,390.33,10105.0,362.5328,363.5461,362.1423,362.8768,10105.0
2022-09-29 15:40:00,390.43,390.52,389.57,390.37,9140.0,362.9697,363.0534,362.1702,362.914,9140.0
2022-09-29 15:45:00,390.24,390.43,389.72,389.8,11015.0,362.7931,362.9697,362.3097,362.3841,11015.0
2022-09-29 15:50:00,389.86,390.08,389.33,389.76,18449.0,362.4398,362.6444,361.9471,362.3469,18449.0
2022-09-29 15:55:00,389.81,390.53,389.59,390.0,37878.0,362.3934,363.0627,362.1888,362.57,37878.0
2022-09-30 09:30:00,381.63,386.89,381.55,386.46,45895.0,354.7887,359.6787,354.7143,359.279,45895.0
2022-09-30 09:35:00,386.66,386.89,384.31,384.55,12316.0,359.4649,359.6787,357.2802,357.5033,12316.0
2022-09-30 09:40:00,384.5,385.85,384.12,384.96,5189.0,357.4568,358.7119,357.1036,357.8845,5189.0
2022-09-30 09:45:00,384.86,385.43,383.46,384.0,7271.0,357.7915,358.3214,356.49,356.992,7271.0
2022-09-30 09:50:00,383.88,385.6,383.13,385.6,3966.0,356.8804,358.4795,356.1832,358.4795,3966.0
2022-09-30 09:55:00,385.66,386.57,385.09,385.36,6404.0,358.5352,359.3812,358.0053,358.2563,6404.0
2022-09-30 10:00:00,385.62,386.12,384.61,386.12,16377.0,358.4981,358.9629,357.5591,358.9629,16377.0
2022-09-30 10:05:00,386.53,387.5,386.53,387.38,3660.0,359.344,360.2458,359.344,360.1343,3660.0
2022-09-30 10:10:00,387.24,387.6,386.43,386.88,3088.0,360.0041,360.3388,359.2511,359.6694,3088.0
2022-09-30 10:15:00,386.52,387.18,385.51,387.18,4160.0,359.3348,359.9483,358.3958,359.9483,4160.0
2022-09-30 10:20:00,387.41,387.94,386.66,387.0,4696.0,360.1622,360.6549,359.4649,359.781,4696.0
2022-09-30 10:25:00,387.0,387.65,386.48,387.45,7041.0,359.781,360.3853,359.2976,360.1993,7041.0
2022-09-30 10:30:00,387.6,388.88,387.6,388.62,7074.0,360.3388,361.5288,360.3388,361.2871,7074.0
2022-09-30 10:35:00,388.6,388.74,387.34,387.88,6161.0,361.2685,361.3986,360.0971,360.5991,6161.0
2022-09-30 10:40:00,387.91,387.98,387.39,387.79,1420.0,360.627,360.6921,360.1436,360.5154,1420.0
2022-09-30 10:45:00,387.57,387.78,387.14,387.25,3261.0,360.3109,360.5061,359.9111,360.0134,3261.0
2022-09-30 10:50:00,387.15,387.96,387.08,387.8,5047.0,359.9204,360.6735,359.8554,360.5247,5047.0
2022-09-30 10:55:00,387.64,387.7,386.72,387.15,3437.0,360.376,360.4318,359.5207,359.9204,3437.0
2022-09-30 11:00:00,387.49,387.92,387.02,387.65,8105.0,360.2365,360.6363,359.7996,360.3853,8105.0
2022-09-30 11:05:00,387.61,388.36,387.57,388.19,14400.0,360.3481,361.0453,360.3109,360.8873,14400.0
2022-09-30 11:10:00,388.19,388.37,387.75,387.75,13900.0,360.8873,361.0546,360.4782,360.4782,13900.0
2022-09-30 11:15:00,387.75,387.88,387.21,387.32,10056.0,360.4782,360.5991,359.9762,360.0785,10056.0
2022-09-30 11:20:00,387.33,388.26,387.23,388.25,2411.0,360.0878,360.9524,359.9948,360.9431,2411.0
2022-09-30 11:25:00,388.03,389.67,387.99,389.16,20517.0,360.7385,362.2632,360.7014,361.7891,20517.0
2022-09-30 11:30:00,389.24,389.74,389.16,389.69,1730.0,361.8634,362.3283,361.7891,362.2818,1730.0
2022-09-30 11:35:00,389.74,389.9,388.88,388.89,3230.0,362.3283,362.477,361.5288,361.5381,3230.0
2022-09-30 11:40:00,388.68,388.71,387.65,387.65,2793.0,361.3428,361.3707,360.3853,360.3853,2793.0
2022-09-30 11:45:00,387.76,387.76,386.69,386.77,5212.0,360.4875,360.4875,359.4928,359.5672,5212.0
2022-09-30 11:50:00,386.27,386.41,385.96,385.96,4444.0,359.1023,359.2325,358.8141,358.8141,4444.0
2022-09-30 11:55:00,386.29,386.68,386.18,386.68,4301.0,359.1209,359.4835,359.0187,359.4835,4301.0
2022-09-30 12:00:00,386.65,387.09,386.21,386.94,5343.0,359.4556,359.8647,359.0466,359.7252,5343.0
2022-09-30 12:05:00,386.87,387.09,386.25,386.53,4511.0,359.6601,359.8647,359.0837,359.344,4511.0
2022-09-30 12:10:00,386.42,387.2,386.34,387.2,2721.0,359.2418,359.9669,359.1674,359.9669,2721.0
2022-09-30 12:15:00,386.82,387.32,386.8,387.17,2007.0,359.6137,360.0785,359.5951,359.939,2007.0
2022-09-30 12:20:00,386.93,387.55,386.15,387.33,4587.0,359.7159,360.2923,358.9908,360.0878,4587.0
2022-09-30 12:25:00,387.27,387.67,386.99,387.2,2194.0,360.032,360.4039,359.7717,359.9669,2194.0
2022-09-30 12:30:00,387.31,387.46,387.19,387.41,1700.0,360.0692,360.2086,359.9576,360.1622,1700.0
2022-09-30 12:35:00,387.42,387.88,387.36,387.62,3358.0,360.1715,360.5991,360.1157,360.3574,3358.0
2022-09-30 12:40:00,387.7,388.36,387.7,388.36,6144.0,360.4318,361.0453,360.4318,361.0453,6144.0
2022-09-30 12:45:00,388.37,388.42,387.66,387.66,3909.0,361.0546,361.1011,360.3946,360.3946,3909.0
2022-09-30 12:50:00,387.94,388.1,387.57,387.93,2146.0,360.6549,360.8036,360.3109,360.6456,2146.0
2022-09-30 12:55:00,388.1,388.18,387.87,387.88,2300.0,360.8036,360.878,360.5898,360.5991,2300.0
2022-09-30 13:00:00,387.97,388.08,387.23,388.08,4699.0,360.6828,360.785,359.9948,360.785,4699.0
2022-09-30 13:05:00,387.85,388.66,387.84,388.61,2500.0,360.5712,361.3242,360.5619,361.2778,2500.0
2022-09-30 13:10:00,388.43,389.31,388.3,388.64,4646.0,361.1104,361.9285,360.9896,361.3056,4646.0
2022-09-30 13:15:00,388.55,388.62,388.29,388.54,1440.0,361.222,361.2871,360.9803,361.2127,1440.0
2022-09-30 13:20:00,388.5,388.79,388.36,388.37,1493.0,361.1755,361.4451,361.0453,361.0546,1493.0
2022-09-30 13:25:00,388.54,389.03,388.18,388.94,5688.0,361.2127,361.6682,360.878,361.5845,5688.0
2022-09-30 13:30:00,388.94,389.06,388.0,388.0,6892.0,361.5845,361.6961,360.7107,360.7107,6892.0
2022-09-30 13:35:00,387.8,388.19,387.73,388.18,5521.0,360.5247,360.8873,360.4596,360.878,5521.0
2022-09-30 13:40:00,388.28,388.28,387.83,387.9,1201.0,360.971,360.971,360.5526,360.6177,1201.0
2022-09-30 13:45:00,387.73,387.84,387.36,387.36,4276.0,360.4596,360.5619,360.1157,360.1157,4276.0
2022-09-30 13:50:00,387.42,388.04,387.17,388.0,7375.0,360.1715,360.7478,359.939,360.7107,7375.0
2022-09-30 13:55:00,388.02,388.22,387.7,388.11,6153.0,360.7293,360.9152,360.4318,360.8129,6153.0
2022-09-30 14:00:00,387.85,388.12,387.74,387.88,3204.0,360.5712,360.8222,360.4689,360.5991,3204.0
2022-09-30 14:05:00,387.81,388.15,387.47,387.76,6430.0,360.534,360.8501,360.2179,360.4875,6430.0
2022-09-30 14:10:00,387.83,388.43,387.83,388.26,5702.0,360.5526,361.1104,360.5526,360.9524,5702.0
2022-09-30 14:15:00,388.23,389.02,388.06,388.28,13393.0,360.9245,361.6589,360.7664,360.971,13393.0
2022-09-30 14:20:00,388.4,388.54,387.59,387.94,6036.0,361.0825,361.2127,360.3295,360.6549,6036.0
2022-09-30 14:25:00,388.0,388.0,387.17,387.44,11432.0,360.7107,360.7107,359.939,360.19,11432.0
2022-09-30 14:30:00,387.32,387.57,386.87,387.57,5680.0,360.0785,360.3109,359.6601,360.3109,5680.0
2022-09-30 14:35:00,387.33,387.33,386.67,386.71,1667.0,360.0878,360.0878,359.4742,359.5114,1667.0
2022-09-30 14:40:00,386.71,386.79,385.86,386.23,5292.0,359.5114,359.5858,358.7212,359.0651,5292.0
2022-09-30 14:45:00,386.19,386.35,385.29,386.29,5945.0,359.028,359.1767,358.1913,359.1209,5945.0
2022-09-30 14:50:00,386.18,386.5,386.06,386.06,4355.0,359.0187,359.3162,358.9071,358.9071,4355.0
2022-09-30 14:55:00,385.95,386.01,385.54,385.66,7403.0,358.8048,358.8606,358.4237,358.5352,7403.0
2022-09-30 15:00:00,385.79,387.14,385.79,386.69,5054.0,358.6561,359.9111,358.6561,359.4928,5054.0
2022-09-30 15:05:00,386.6,387.16,386.58,386.78,4567.0,359.4091,359.9297,359.3905,359.5765,4567.0
2022-09-30 15:10:00,386.93,387.41,386.16,386.5,12979.0,359.7159,360.1622,359.0001,359.3162,12979.0
2022-09-30 15:15:00,386.24,387.5,386.04,387.17,11458.0,359.0744,360.2458,358.8885,359.939,11458.0
2022-09-30 15:20:00,387.16,387.78,386.43,387.68,15561.0,359.9297,360.5061,359.2511,360.4132,15561.0
2022-09-30 15:25:00,387.53,388.17,386.95,388.17,17102.0,360.2737,360.8687,359.7345,360.8687,17102.0
2022-09-30 15:30:00,388.35,388.68,387.22,387.55,13617.0,361.036,361.3428,359.9855,360.2923,13617.0
2022-09-30 15:35:00,387.45,388.05,387.2,387.81,12881.0,360.1993,360.7571,359.9669,360.534,12881.0
2022-09-30 15:40:00,387.52,388.19,387.48,387.97,10145.0,360.2644,360.8873,360.2272,360.6828,10145.0
2022-09-30 15:45:00,388.05,388.33,387.72,387.85,10907.0,360.7571,361.0174,360.4504,360.5712,10907.0
2022-09-30 15:50:00,387.16,387.33,386.77,387.26,15498.0,359.9297,360.0878,359.5672,360.0227,15498.0
2022-09-30 15:55:00,387.08,387.44,386.35,386.75,81454.0,359.8554,360.19,359.1767,359.5486,81454.0
2022-10-03 09:30:00,389.74,392.79,389.74,392.68,49890.0,362.3283,365.1638,362.3283,365.0615,49890.0
2022-10-03 09:35:00,392.73,393.18,391.03,392.0,12275.0,365.108,365.5263,363.5275,364.4293,12275.0
2022-10-03 09:40:00,391.63,392.93,390.94,392.17,9436.0,364.0853,365.2939,363.4439,364.5874,9436.0
2022-10-03 09:45:00,391.47,393.0,391.47,392.27,7832.0,363.9366,365.359,363.9366,364.6803,7832.0
2022-10-03 09:50:00,392.19,392.54,391.11,391.15,12726.0,364.606,364.9313,363.6019,363.6391,12726.0
2022-10-03 09:55:00,391.44,391.59,389.08,390.13,18335.0,363.9087,364.0482,361.7147,362.6908,18335.0
2022-10-03 10:00:00,390.35,393.92,390.14,393.59,6364.0,362.8954,366.2143,362.7001,365.9075,6364.0
2022-10-03 10:05:00,393.53,395.53,393.53,395.07,4698.0,365.8517,367.711,365.8517,367.2834,4698.0
2022-10-03 10:10:00,395.65,395.66,394.73,394.78,6141.0,367.8226,367.8319,366.9673,367.0138,6141.0
2022-10-03 10:15:00,395.05,395.32,394.1,395.19,17616.0,367.2648,367.5158,366.3816,367.395,17616.0
2022-10-03 10:20:00,395.3,396.87,395.29,396.08,9148.0,367.4972,368.9568,367.4879,368.2224,9148.0
2022-10-03 10:25:00,396.04,396.25,394.22,394.22,6884.0,368.1852,368.3804,366.4932,366.4932,6884.0
2022-10-03 10:30:00,394.44,394.65,393.8,394.22,6214.0,366.6977,366.8929,366.1027,366.4932,6214.0
2022-10-03 10:35:00,394.2,394.44,393.24,393.5,5118.0,366.4746,366.6977,365.5821,365.8238,5118.0
2022-10-03 10:40:00,393.59,394.17,393.54,393.62,6134.0,365.9075,366.4467,365.861,365.9354,6134.0
2022-10-03 10:45:00,393.8,395.81,393.77,395.74,9585.0,366.1027,367.9714,366.0748,367.9063,9585.0
2022-10-03 10:50:00,395.7,396.56,395.52,395.97,8843.0,367.8691,368.6686,367.7018,368.1201,8843.0
2022-10-03 10:55:00,396.12,396.72,396.01,396.43,15265.0,368.2596,368.8173,368.1573,368.5477,15265.0
2022-10-03 11:00:00,396.49,397.28,396.47,397.2,8787.0,368.6035,369.338,368.5849,369.2636,8787.0
2022-10-03 11:05:00,397.14,398.11,397.07,398.11,5026.0,369.2078,370.1096,369.1427,370.1096,5026.0
2022-10-03 11:10:00,398.0,398.62,397.98,398.31,5750.0,370.0073,370.5837,369.9887,370.2955,5750.0
2022-10-03 11:15:00,398.58,399.03,397.66,397.95,3363.0,370.5465,370.9649,369.6912,369.9608,3363.0
2022-10-03 11:20:00,398.17,398.78,398.06,398.78,2086.0,370.1654,370.7325,370.0631,370.7325,2086.0
2022-10-03 11:25:00,398.83,398.84,397.34,397.61,8922.0,370.7789,370.7882,369.3937,369.6448,8922.0
2022-10-03 11:30:00,397.59,398.55,397.59,397.97,3788.0,369.6262,370.5186,369.6262,369.9794,3788.0
2022-10-03 11:35:00,398.12,398.12,397.55,397.85,6047.0,370.1189,370.1189,369.589,369.8679,6047.0
2022-10-03 11:40:00,397.74,398.0,397.38,397.88,5970.0,369.7656,370.0073,369.4309,369.8958,5970.0
2022-10-03 11:45:00,397.67,397.95,397.3,397.91,10361.0,369.7005,369.9608,369.3566,369.9237,10361.0
2022-10-03 11:50:00,398.12,398.42,397.91,398.05,3764.0,370.1189,370.3978,369.9237,370.0538,3764.0
2022-10-03 11:55:00,397.89,398.05,397.59,398.01,3167.0,369.9051,370.0538,369.6262,370.0166,3167.0
2022-10-03 12:00:00,398.17,398.88,398.01,398.08,2706.0,370.1654,370.8254,370.0166,370.0817,2706.0
2022-10-03 12:05:00,398.17,399.2,397.98,399.19,2580.0,370.1654,371.1229,369.9887,371.1136,2580.0
2022-10-03 12:10:00,398.92,399.48,398.35,398.57,3315.0,370.8626,371.3832,370.3327,370.5372,3315.0
2022-10-03 12:15:00,398.59,398.67,397.7,398.1,7932.0,370.5558,370.6302,369.7284,370.1003,7932.0
2022-10-03 12:20:00,398.0,398.33,397.73,398.1,2363.0,370.0073,370.3141,369.7563,370.1003,2363.0
2022-10-03 12:25:00,397.95,398.11,396.63,396.97,5595.0,369.9608,370.1096,368.7337,369.0498,5595.0
2022-10-03 12:30:00,396.8,397.16,396.62,397.11,7149.0,368.8917,369.2264,368.7244,369.1799,7149.0
2022-10-03 12:35:00,397.21,397.21,396.19,396.78,9877.0,369.2729,369.2729,368.3246,368.8731,9877.0
2022-10-03 12:40:00,397.03,397.49,396.34,397.49,6807.0,369.1055,369.5332,368.4641,369.5332,6807.0
2022-10-03 12:45:00,396.97,397.19,396.62,396.62,7289.0,369.0498,369.2543,368.7244,368.7244,7289.0
2022-10-03 12:50:00,396.77,396.88,396.21,396.44,2400.0,368.8638,368.9661,368.3432,368.557,2400.0
2022-10-03 12:55:00,396.36,397.09,396.35,397.0,3613.0,368.4827,369.1613,368.4734,369.0777,3613.0
2022-10-03 13:00:00,397.04,398.05,396.96,398.05,7177.0,369.1148,370.0538,369.0405,370.0538,7177.0
2022-10-03 13:05:00,398.0,398.91,397.82,398.57,4190.0,370.0073,370.8533,369.84,370.5372,4190.0
2022-10-03 13:10:00,398.36,399.46,398.21,399.14,7373.0,370.342,371.3646,370.2026,371.0671,7373.0
2022-10-03 13:15:00,398.86,399.99,398.73,399.74,6282.0,370.8068,371.8574,370.686,371.6249,6282.0
2022-10-03 13:20:00,399.86,400.68,399.85,400.4,10526.0,371.7365,372.4988,371.7272,372.2385,10526.0
2022-10-03 13:25:00,400.36,400.39,399.17,399.44,4324.0,372.2013,372.2292,371.095,371.346,4324.0
2022-10-03 13:30:00,399.39,400.61,399.39,400.4,5807.0,371.2996,372.4338,371.2996,372.2385,5807.0
2022-10-03 13:35:00,400.42,400.46,399.77,399.99,3137.0,372.2571,372.2943,371.6528,371.8574,3137.0
2022-10-03 13:40:00,399.92,400.24,399.91,400.2,1325.0,371.7923,372.0898,371.783,372.0526,1325.0
2022-10-03 13:45:00,400.43,400.95,400.42,400.71,3050.0,372.2664,372.7498,372.2571,372.5267,3050.0
2022-10-03 13:50:00,400.38,400.62,400.22,400.41,6302.0,372.2199,372.443,372.0712,372.2478,6302.0
2022-10-03 13:55:00,400.2,400.24,399.9,399.99,3483.0,372.0526,372.0898,371.7737,371.8574,3483.0
2022-10-03 14:00:00,400.01,401.1,400.01,400.99,6433.0,371.876,372.8893,371.876,372.787,6433.0
2022-10-03 14:05:00,401.04,401.5,401.04,401.13,2657.0,372.8335,373.2612,372.8335,372.9172,2657.0
2022-10-03 14:10:00,401.24,401.56,401.16,401.24,5431.0,373.0194,373.3169,372.9451,373.0194,5431.0
2022-10-03 14:15:00,401.12,401.12,400.74,400.79,2909.0,372.9079,372.9079,372.5546,372.6011,2909.0
2022-10-03 14:20:00,400.8,401.03,400.57,400.8,4865.0,372.6104,372.8242,372.3966,372.6104,4865.0
2022-10-03 14:25:00,400.7,401.19,400.43,401.17,8841.0,372.5174,372.973,372.2664,372.9544,8841.0
2022-10-03 14:30:00,400.92,401.29,400.83,401.04,2694.0,372.7219,373.0659,372.6383,372.8335,2694.0
2022-10-03 14:35:00,401.0,401.91,400.92,401.51,6431.0,372.7963,373.6423,372.7219,373.2705,6431.0
2022-10-03 14:40:00,401.59,402.31,401.59,402.2,4741.0,373.3448,374.0142,373.3448,373.9119,4741.0
2022-10-03 14:45:00,402.24,402.24,401.68,401.8,5588.0,373.9491,373.9491,373.4285,373.5401,5588.0
2022-10-03 14:50:00,401.83,402.35,401.8,402.27,5279.0,373.5679,374.0514,373.5401,373.977,5279.0
2022-10-03 14:55:00,402.35,402.83,402.1,402.48,4985.0,374.0514,374.4976,373.819,374.1722,4985.0
2022-10-03 15:00:00,402.32,402.42,401.96,402.11,4920.0,374.0235,374.1164,373.6888,373.8283,4920.0
2022-10-03 15:05:00,402.19,402.52,402.09,402.16,5106.0,373.9026,374.2094,373.8097,373.8747,5106.0
2022-10-03 15:10:00,402.16,402.16,400.63,401.01,15059.0,373.8747,373.8747,372.4523,372.8056,15059.0
2022-10-03 15:15:00,401.05,401.27,400.4,401.27,6439.0,372.8428,373.0473,372.2385,373.0473,6439.0
2022-10-03 15:20:00,401.19,401.64,401.19,401.47,6123.0,372.973,373.3913,372.973,373.2333,6123.0
2022-10-03 15:25:00,401.44,401.45,401.06,401.15,8563.0,373.2054,373.2147,372.8521,372.9358,8563.0
2022-10-03 15:30:00,401.05,401.31,400.73,401.18,8091.0,372.8428,373.0845,372.5453,372.9637,8091.0
2022-10-03 15:35:00,401.28,401.36,400.56,400.98,6281.0,373.0566,373.131,372.3873,372.7777,6281.0
2022-10-03 15:40:00,400.9,401.0,400.36,400.65,10282.0,372.7034,372.7963,372.2013,372.4709,10282.0
2022-10-03 15:45:00,400.59,400.71,399.93,399.97,14528.0,372.4152,372.5267,371.8016,371.8388,14528.0
2022-10-03 15:50:00,400.01,400.44,399.42,400.15,21971.0,371.876,372.2757,371.3274,372.0061,21971.0
2022-10-03 15:55:00,400.08,400.24,399.46,399.76,59119.0,371.941,372.0898,371.3646,371.6435,59119.0
2022-10-04 09:30:00,403.11,403.63,399.83,403.31,30919.0,374.7579,375.2413,371.7086,374.9439,30919.0
2022-10-04 09:35:00,403.6,405.33,403.4,404.72,8769.0,375.2135,376.8218,375.0275,376.2547,8769.0
2022-10-04 09:40:00,404.59,404.94,402.86,403.0,12072.0,376.1338,376.4592,374.5255,374.6557,12072.0
2022-10-04 09:45:00,403.09,405.0,403.09,404.85,13388.0,374.7393,376.515,374.7393,376.3755,13388.0
2022-10-04 09:50:00,404.98,405.03,404.07,404.57,5784.0,376.4964,376.5429,375.6504,376.1152,5784.0
2022-10-04 09:55:00,404.7,405.56,404.68,405.45,5510.0,376.2361,377.0356,376.2175,376.9333,5510.0
2022-10-04 10:00:00,405.87,407.84,405.87,406.5,3514.0,377.3238,379.1552,377.3238,377.9095,3514.0
2022-10-04 10:05:00,406.52,406.74,405.73,406.11,5250.0,377.9281,378.1326,377.1936,377.5469,5250.0
2022-10-04 10:10:00,405.96,406.25,405.3,405.93,4941.0,377.4075,377.6771,376.7939,377.3796,4941.0
2022-10-04 10:15:00,405.87,406.27,404.77,405.69,9938.0,377.3238,377.6957,376.3012,377.1565,9938.0
2022-10-04 10:20:00,405.53,405.58,404.68,405.35,11589.0,377.0077,377.0542,376.2175,376.8404,11589.0
2022-10-04 10:25:00,405.37,405.42,404.61,404.97,3307.0,376.859,376.9054,376.1524,376.4871,3307.0
2022-10-04 10:30:00,405.07,405.27,404.21,404.98,9800.0,376.5801,376.766,375.7806,376.4964,9800.0
2022-10-04 10:35:00,404.84,404.84,404.2,404.37,4210.0,376.3662,376.3662,375.7713,375.9293,4210.0
2022-10-04 10:40:00,404.29,404.29,401.91,401.91,10130.0,375.8549,375.8549,373.6423,373.6423,10130.0
2022-10-04 10:45:00,401.66,402.79,401.48,402.49,12040.0,373.4099,374.4604,373.2426,374.1815,12040.0
2022-10-04 10:50:00,402.22,402.38,401.52,402.22,10827.0,373.9305,374.0793,373.2797,373.9305,10827.0
2022-10-04 10:55:00,402.33,404.36,402.18,403.92,4679.0,374.0328,375.92,373.8933,375.5109,4679.0
2022-10-04 11:00:00,404.19,404.81,403.98,404.79,3604.0,375.762,376.3384,375.5667,376.3198,3604.0
2022-10-04 11:05:00,404.53,404.53,403.72,404.15,3262.0,376.078,376.078,375.325,375.7248,3262.0
2022-10-04 11:10:00,403.75,403.75,403.03,403.22,2306.0,375.3529,375.3529,374.6835,374.8602,2306.0
2022-10-04 11:15:00,403.09,403.62,402.91,403.62,5785.0,374.7393,375.232,374.572,375.232,5785.0
2022-10-04 11:20:00,403.77,403.95,403.41,403.48,4930.0,375.3715,375.5388,375.0368,375.1019,4930.0
2022-10-04 11:25:00,403.89,404.42,403.81,404.25,4369.0,375.4831,375.9758,375.4087,375.8177,4369.0
2022-10-04 11:30:00,404.34,404.4,403.19,403.19,6084.0,375.9014,375.9572,374.8323,374.8323,6084.0
2022-10-04 11:35:00,403.14,403.97,403.14,403.83,1957.0,374.7858,375.5574,374.7858,375.4273,1957.0
2022-10-04 11:40:00,403.84,403.84,403.51,403.69,3355.0,375.4366,375.4366,375.1298,375.2971,3355.0
2022-10-04 11:45:00,403.58,403.74,403.1,403.66,4328.0,375.1949,375.3436,374.7486,375.2692,4328.0
2022-10-04 11:50:00,403.73,403.84,403.44,403.44,2500.0,375.3343,375.4366,375.0647,375.0647,2500.0
2022-10-04 11:55:00,403.02,403.02,402.7,402.78,5225.0,374.6742,374.6742,374.3768,374.4511,5225.0
2022-10-04 12:00:00,402.72,402.78,402.09,402.26,6219.0,374.3953,374.4511,373.8097,373.9677,6219.0
2022-10-04 12:05:00,402.5,402.91,402.16,402.54,6940.0,374.1908,374.572,373.8747,374.228,6940.0
2022-10-04 12:10:00,402.56,403.4,402.29,403.39,3985.0,374.2466,375.0275,373.9956,375.0182,3985.0
2022-10-04 12:15:00,403.41,403.56,402.53,402.53,3654.0,375.0368,375.1763,374.2187,374.2187,3654.0
2022-10-04 12:20:00,402.55,403.42,402.54,403.42,1406.0,374.2373,375.0461,374.228,375.0461,1406.0
2022-10-04 12:25:00,403.39,404.15,403.39,403.68,2262.0,375.0182,375.7248,375.0182,375.2878,2262.0
2022-10-04 12:30:00,403.8,404.08,403.58,403.8,3067.0,375.3994,375.6597,375.1949,375.3994,3067.0
2022-10-04 12:35:00,403.75,404.07,403.61,403.89,2906.0,375.3529,375.6504,375.2228,375.4831,2906.0
2022-10-04 12:40:00,403.78,403.97,403.53,403.97,3935.0,375.3808,375.5574,375.1484,375.5574,3935.0
2022-10-04 12:45:00,403.87,403.98,403.06,403.22,3159.0,375.4645,375.5667,374.7114,374.8602,3159.0
2022-10-04 12:50:00,403.04,403.43,402.9,402.91,5472.0,374.6928,375.0554,374.5627,374.572,5472.0
2022-10-04 12:55:00,402.92,403.27,402.8,403.1,3287.0,374.5813,374.9067,374.4697,374.7486,3287.0
2022-10-04 13:00:00,403.0,403.28,402.88,403.14,3742.0,374.6557,374.916,374.5441,374.7858,3742.0
2022-10-04 13:05:00,403.3,403.3,402.53,402.87,2300.0,374.9346,374.9346,374.2187,374.5348,2300.0
2022-10-04 13:10:00,402.86,402.86,402.29,402.57,1600.0,374.5255,374.5255,373.9956,374.2559,1600.0
2022-10-04 13:15:00,402.3,402.68,402.02,402.02,3379.0,374.0049,374.3582,373.7446,373.7446,3379.0
2022-10-04 13:20:00,401.88,402.26,401.52,402.08,5488.0,373.6144,373.9677,373.2797,373.8004,5488.0
2022-10-04 13:25:00,402.12,402.81,402.04,402.79,4814.0,373.8375,374.479,373.7632,374.4604,4814.0
2022-10-04 13:30:00,402.66,403.39,402.66,403.13,4536.0,374.3396,375.0182,374.3396,374.7765,4536.0
2022-10-04 13:35:00,402.9,402.9,402.36,402.6,2100.0,374.5627,374.5627,374.0607,374.2838,2100.0
2022-10-04 13:40:00,402.64,402.75,402.05,402.2,3257.0,374.321,374.4232,373.7725,373.9119,3257.0
2022-10-04 13:45:00,402.11,402.76,402.11,402.53,2704.0,373.8283,374.4325,373.8283,374.2187,2704.0
2022-10-04 13:50:00,402.61,403.1,402.33,402.8,2302.0,374.2931,374.7486,374.0328,374.4697,2302.0
2022-10-04 13:55:00,402.86,403.21,402.53,402.72,3923.0,374.5255,374.8509,374.2187,374.3953,3923.0
2022-10-04 14:00:00,402.7,403.12,402.52,402.84,3325.0,374.3768,374.7672,374.2094,374.5069,3325.0
2022-10-04 14:05:00,403.16,403.36,402.97,403.29,2729.0,374.8044,374.9903,374.6278,374.9253,2729.0
2022-10-04 14:10:00,403.34,403.34,402.38,402.38,6303.0,374.9717,374.9717,374.0793,374.0793,6303.0
2022-10-04 14:15:00,402.31,403.05,402.18,402.67,6383.0,374.0142,374.7021,373.8933,374.3489,6383.0
2022-10-04 14:20:00,402.57,402.64,402.32,402.51,3409.0,374.2559,374.321,374.0235,374.2001,3409.0
2022-10-04 14:25:00,402.47,402.48,401.76,401.76,4598.0,374.1629,374.1722,373.5029,373.5029,4598.0
2022-10-04 14:30:00,401.77,402.55,401.77,402.11,4425.0,373.5122,374.2373,373.5122,373.8283,4425.0
2022-10-04 14:35:00,402.21,402.39,401.88,402.22,3452.0,373.9212,374.0886,373.6144,373.9305,3452.0
2022-10-04 14:40:00,402.13,402.59,402.13,402.38,4995.0,373.8468,374.2745,373.8468,374.0793,4995.0
2022-10-04 14:45:00,402.29,403.14,402.28,403.14,3344.0,373.9956,374.7858,373.9863,374.7858,3344.0
2022-10-04 14:50:00,403.1,403.36,402.83,403.14,4451.0,374.7486,374.9903,374.4976,374.7858,4451.0
2022-10-04 14:55:00,403.0,403.6,402.99,403.59,3695.0,374.6557,375.2135,374.6464,375.2042,3695.0
2022-10-04 15:00:00,403.33,403.51,402.96,403.23,3272.0,374.9624,375.1298,374.6185,374.8695,3272.0
2022-10-04 15:05:00,403.16,403.3,402.7,402.71,2814.0,374.8044,374.9346,374.3768,374.3861,2814.0
2022-10-04 15:10:00,402.64,402.88,401.91,402.88,5338.0,374.321,374.5441,373.6423,374.5441,5338.0
2022-10-04 15:15:00,402.89,403.07,402.78,402.78,4186.0,374.5534,374.7207,374.4511,374.4511,4186.0
2022-10-04 15:20:00,402.84,403.37,402.73,403.31,4327.0,374.5069,374.9996,374.4046,374.9439,4327.0
2022-10-04 15:25:00,403.31,404.14,403.3,404.14,5245.0,374.9439,375.7155,374.9346,375.7155,5245.0
2022-10-04 15:30:00,403.96,404.03,403.57,403.87,6499.0,375.5481,375.6132,375.1856,375.4645,6499.0
2022-10-04 15:35:00,404.0,405.38,403.92,405.03,8782.0,375.5853,376.8683,375.5109,376.5429,8782.0
2022-10-04 15:40:00,405.06,405.35,404.78,405.29,8651.0,376.5708,376.8404,376.3105,376.7846,8651.0
2022-10-04 15:45:00,405.36,405.71,405.16,405.48,14066.0,376.8497,377.1751,376.6637,376.9612,14066.0
2022-10-04 15:50:00,405.56,406.47,405.56,406.38,15742.0,377.0356,377.8816,377.0356,377.7979,15742.0
2022-10-04 15:55:00,406.7,406.7,405.65,406.2,34992.0,378.0954,378.0954,377.1193,377.6306,34992.0
2022-10-05 09:30:00,406.11,406.11,404.55,405.79,19392.0,377.5469,377.5469,376.0966,377.2494,19392.0
2022-10-05 09:35:00,405.99,406.97,404.67,405.61,7644.0,377.4354,378.3464,376.2082,377.0821,7644.0
2022-10-05 09:40:00,405.82,406.5,404.99,404.99,8896.0,377.2773,377.9095,376.5057,376.5057,8896.0
2022-10-05 09:45:00,405.16,405.42,403.65,405.13,7435.0,376.6637,376.9054,375.2599,376.6358,7435.0
2022-10-05 09:50:00,405.04,405.44,404.96,405.02,2384.0,376.5522,376.924,376.4778,376.5336,2384.0
2022-10-05 09:55:00,404.83,405.32,404.58,404.58,2388.0,376.3569,376.8125,376.1245,376.1245,2388.0
2022-10-05 10:00:00,404.72,404.72,403.1,403.54,2725.0,376.2547,376.2547,374.7486,375.1577,2725.0
2022-10-05 10:05:00,403.11,403.5,402.58,402.83,4120.0,374.7579,375.1205,374.2652,374.4976,4120.0
2022-10-05 10:10:00,403.04,403.05,401.42,401.42,4595.0,374.6928,374.7021,373.1868,373.1868,4595.0
2022-10-05 10:15:00,401.41,401.93,400.78,400.78,7356.0,373.1775,373.6609,372.5918,372.5918,7356.0
2022-10-05 10:20:00,400.78,402.57,400.78,402.2,4837.0,372.5918,374.2559,372.5918,373.9119,4837.0
2022-10-05 10:25:00,402.16,402.8,402.0,402.31,4800.0,373.8747,374.4697,373.726,374.0142,4800.0
2022-10-05 10:30:00,402.12,403.01,402.08,402.16,3920.0,373.8375,374.665,373.8004,373.8747,3920.0
2022-10-05 10:35:00,402.29,402.52,401.73,401.88,4546.0,373.9956,374.2094,373.475,373.6144,4546.0
2022-10-05 10:40:00,401.97,403.54,401.97,403.25,4110.0,373.6981,375.1577,373.6981,374.8881,4110.0
2022-10-05 10:45:00,403.23,403.36,402.52,402.57,1888.0,374.8695,374.9903,374.2094,374.2559,1888.0
2022-10-05 10:50:00,402.78,402.87,402.47,402.87,1042.0,374.4511,374.5348,374.1629,374.5348,1042.0
2022-10-05 10:55:00,402.93,403.08,402.51,402.63,2943.0,374.5906,374.73,374.2001,374.3117,2943.0
2022-10-05 11:00:00,403.2,403.8,403.2,403.79,1162.0,374.8416,375.3994,374.8416,375.3901,1162.0
2022-10-05 11:05:00,403.37,403.37,403.07,403.21,2755.0,374.9996,374.9996,374.7207,374.8509,2755.0
2022-10-05 11:10:00,403.16,403.76,403.16,403.72,2082.0,374.8044,375.3622,374.8044,375.325,2082.0
2022-10-05 11:15:00,403.56,403.65,403.27,403.44,1500.0,375.1763,375.2599,374.9067,375.0647,1500.0
2022-10-05 11:20:00,403.67,403.67,403.06,403.59,1024.0,375.2785,375.2785,374.7114,375.2042,1024.0
2022-10-05 11:25:00,403.44,403.66,403.43,403.6,1272.0,375.0647,375.2692,375.0554,375.2135,1272.0
2022-10-05 11:30:00,403.7,403.7,403.19,403.19,1600.0,375.3064,375.3064,374.8323,374.8323,1600.0
2022-10-05 11:35:00,403.74,404.16,403.73,404.14,704.0,375.3436,375.7341,375.3343,375.7155,704.0
2022-10-05 11:40:00,403.97,404.35,403.95,403.95,1045.0,375.5574,375.9107,375.5388,375.5388,1045.0
2022-10-05 11:45:00,404.12,404.35,403.98,404.0,1200.0,375.6969,375.9107,375.5667,375.5853,1200.0
2022-10-05 11:50:00,403.87,404.82,403.86,404.82,3166.0,375.4645,376.3476,375.4552,376.3476,3166.0
2022-10-05 11:55:00,404.62,404.67,404.38,404.45,1545.0,376.1617,376.2082,375.9386,376.0037,1545.0
2022-10-05 12:00:00,404.33,404.52,403.38,403.98,3357.0,375.8921,376.0687,375.0089,375.5667,3357.0
2022-10-05 12:05:00,403.89,404.5,403.79,404.5,1223.0,375.4831,376.0502,375.3901,376.0502,1223.0
2022-10-05 12:10:00,404.39,405.14,404.38,404.88,1679.0,375.9479,376.6451,375.9386,376.4034,1679.0
2022-10-05 12:15:00,405.03,405.54,405.02,405.37,1800.0,376.5429,377.017,376.5336,376.859,1800.0
2022-10-05 12:20:00,405.38,405.77,405.17,405.77,1103.0,376.8683,377.2308,376.673,377.2308,1103.0
2022-10-05 12:25:00,405.5,405.5,405.0,405.04,700.0,376.9798,376.9798,376.515,376.5522,700.0
2022-10-05 12:30:00,404.95,405.2,404.95,405.2,1400.0,376.4685,376.7009,376.4685,376.7009,1400.0
2022-10-05 12:35:00,405.29,405.81,405.12,405.66,3365.0,376.7846,377.268,376.6265,377.1286,3365.0
2022-10-05 12:40:00,405.37,405.64,405.23,405.64,1335.0,376.859,377.11,376.7288,377.11,1335.0
2022-10-05 12:45:00,405.78,406.05,405.78,406.03,2392.0,377.2401,377.4911,377.2401,377.4725,2392.0
2022-10-05 12:50:00,406.29,406.75,406.09,406.27,8000.0,377.7143,378.1419,377.5283,377.6957,8000.0
2022-10-05 12:55:00,406.41,406.54,406.07,406.08,3655.0,377.8258,377.9467,377.5097,377.519,3655.0
2022-10-05 13:00:00,406.16,406.41,406.02,406.39,2227.0,377.5934,377.8258,377.4632,377.8072,2227.0
2022-10-05 13:05:00,406.32,406.97,406.28,406.28,3458.0,377.7421,378.3464,377.705,377.705,3458.0
2022-10-05 13:10:00,406.55,406.55,406.27,406.36,1375.0,377.956,377.956,377.6957,377.7793,1375.0
2022-10-05 13:15:00,406.78,407.05,406.67,407.05,1825.0,378.1698,378.4208,378.0675,378.4208,1825.0
2022-10-05 13:20:00,407.09,407.66,407.06,407.06,4251.0,378.458,378.9879,378.4301,378.4301,4251.0
2022-10-05 13:25:00,407.1,407.1,406.76,406.97,2422.0,378.4673,378.4673,378.1512,378.3464,2422.0
2022-10-05 13:30:00,406.97,407.05,406.66,406.66,2041.0,378.3464,378.4208,378.0582,378.0582,2041.0
2022-10-05 13:35:00,406.66,407.07,406.58,406.92,3695.0,378.0582,378.4394,377.9839,378.2999,3695.0
2022-10-05 13:40:00,406.96,406.96,406.55,406.55,2086.0,378.3371,378.3371,377.956,377.956,2086.0
2022-10-05 13:45:00,406.52,406.87,406.52,406.83,725.0,377.9281,378.2535,377.9281,378.2163,725.0
2022-10-05 13:50:00,406.42,406.42,405.93,405.93,3426.0,377.8351,377.8351,377.3796,377.3796,3426.0
2022-10-05 13:55:00,405.93,406.1,405.21,405.24,3498.0,377.3796,377.5376,376.7102,376.7381,3498.0
2022-10-05 14:00:00,405.37,405.81,405.23,405.68,6507.0,376.859,377.268,376.7288,377.1472,6507.0
2022-10-05 14:05:00,405.67,405.69,405.31,405.5,3116.0,377.1379,377.1565,376.8032,376.9798,3116.0
2022-10-05 14:10:00,405.29,405.85,405.22,405.48,7487.0,376.7846,377.3052,376.7195,376.9612,7487.0
2022-10-05 14:15:00,405.47,406.74,405.4,406.74,2910.0,376.9519,378.1326,376.8869,378.1326,2910.0
2022-10-05 14:20:00,406.74,406.74,406.17,406.36,3457.0,378.1326,378.1326,377.6027,377.7793,3457.0
2022-10-05 14:25:00,406.26,406.26,405.64,405.7,6568.0,377.6864,377.6864,377.11,377.1658,6568.0
2022-10-05 14:30:00,405.56,405.62,404.91,404.92,1759.0,377.0356,377.0914,376.4313,376.4406,1759.0
2022-10-05 14:35:00,405.04,405.38,404.91,404.92,4067.0,376.5522,376.8683,376.4313,376.4406,4067.0
2022-10-05 14:40:00,404.87,404.98,404.76,404.89,2825.0,376.3941,376.4964,376.2919,376.4127,2825.0
2022-10-05 14:45:00,404.84,405.11,404.75,404.97,1695.0,376.3662,376.6173,376.2826,376.4871,1695.0
2022-10-05 14:50:00,404.96,405.22,404.77,405.07,7578.0,376.4778,376.7195,376.3012,376.5801,7578.0
2022-10-05 14:55:00,404.99,405.19,404.76,404.86,6159.0,376.5057,376.6916,376.2919,376.3848,6159.0
2022-10-05 15:00:00,405.08,406.16,404.98,406.16,12805.0,376.5894,377.5934,376.4964,377.5934,12805.0
2022-10-05 15:05:00,406.14,406.14,405.62,405.63,4617.0,377.5748,377.5748,377.0914,377.1007,4617.0
2022-10-05 15:10:00,405.69,406.03,405.53,405.94,8063.0,377.1565,377.4725,377.0077,377.3889,8063.0
2022-10-05 15:15:00,405.93,406.37,405.66,406.36,7231.0,377.3796,377.7886,377.1286,377.7793,7231.0
2022-10-05 15:20:00,406.33,406.33,405.83,406.16,4017.0,377.7514,377.7514,377.2866,377.5934,4017.0
2022-10-05 15:25:00,406.11,406.57,406.08,406.42,5723.0,377.5469,377.9746,377.519,377.8351,5723.0
2022-10-05 15:30:00,406.41,406.72,405.8,405.91,7486.0,377.8258,378.114,377.2587,377.361,7486.0
2022-10-05 15:35:00,405.71,405.95,405.24,405.37,7363.0,377.1751,377.3982,376.7381,376.859,7363.0
2022-10-05 15:40:00,405.24,405.24,404.51,404.81,6748.0,376.7381,376.7381,376.0595,376.3384,6748.0
2022-10-05 15:45:00,404.74,404.76,403.83,403.83,9336.0,376.2733,376.2919,375.4273,375.4273,9336.0
2022-10-05 15:50:00,403.6,403.6,402.28,402.42,29596.0,375.2135,375.2135,373.9863,374.1164,29596.0
2022-10-05 15:55:00,402.42,402.81,401.57,402.51,61502.0,374.1164,374.479,373.3262,374.2001,61502.0
2022-10-06 09:30:00,401.62,403.0,401.05,402.31,12149.0,373.3727,374.6557,372.8428,374.0142,12149.0
2022-10-06 09:35:00,401.44,402.28,400.7,402.27,6445.0,373.2054,373.9863,372.5174,373.977,6445.0
2022-10-06 09:40:00,402.19,403.47,401.71,403.41,4847.0,373.9026,375.0926,373.4564,375.0368,4847.0
2022-10-06 09:45:00,402.85,403.02,402.2,402.2,500.0,374.5162,374.6742,373.9119,373.9119,500.0
2022-10-06 09:50:00,402.4,403.6,402.09,402.85,6849.0,374.0979,375.2135,373.8097,374.5162,6849.0
2022-10-06 09:55:00,402.69,402.69,401.72,402.13,4575.0,374.3675,374.3675,373.4657,373.8468,4575.0
2022-10-06 10:00:00,401.59,402.29,401.28,402.04,3716.0,373.3448,373.9956,373.0566,373.7632,3716.0
2022-10-06 10:05:00,401.88,401.89,400.56,400.94,4676.0,373.6144,373.6237,372.3873,372.7405,4676.0
2022-10-06 10:10:00,400.78,400.86,399.78,399.95,8243.0,372.5918,372.6662,371.6621,371.8202,8243.0
2022-10-06 10:15:00,399.84,400.66,399.84,400.49,3481.0,371.7179,372.4802,371.7179,372.3222,3481.0
2022-10-06 10:20:00,400.74,401.01,400.69,400.78,1500.0,372.5546,372.8056,372.5081,372.5918,1500.0
2022-10-06 10:25:00,400.91,400.92,399.31,399.31,5487.0,372.7127,372.7219,371.2252,371.2252,5487.0
2022-10-06 10:30:00,399.44,399.85,399.37,399.38,1625.0,371.346,371.7272,371.281,371.2903,1625.0
2022-10-06 10:35:00,399.28,399.76,398.97,399.68,1900.0,371.1973,371.6435,370.9091,371.5692,1900.0
2022-10-06 10:40:00,399.51,400.26,399.51,400.07,2790.0,371.4111,372.1084,371.4111,371.9317,2790.0
2022-10-06 10:45:00,399.88,400.95,399.6,400.95,2842.0,371.7551,372.7498,371.4948,372.7498,2842.0
2022-10-06 10:50:00,400.64,400.92,400.21,400.21,1576.0,372.4616,372.7219,372.0619,372.0619,1576.0
2022-10-06 10:55:00,400.38,400.74,400.15,400.48,3150.0,372.2199,372.5546,372.0061,372.3129,3150.0
2022-10-06 11:00:00,400.46,400.61,399.37,399.37,2700.0,372.2943,372.4338,371.281,371.281,2700.0
2022-10-06 11:05:00,399.69,400.27,399.34,399.8,11962.0,371.5785,372.1177,371.2531,371.6807,11962.0
2022-10-06 11:10:00,399.89,400.1,399.41,399.41,2102.0,371.7644,371.9596,371.3182,371.3182,2102.0
2022-10-06 11:15:00,399.26,400.53,399.15,400.53,12745.0,371.1787,372.3594,371.0764,372.3594,12745.0
2022-10-06 11:20:00,400.22,401.0,400.13,400.25,2847.0,372.0712,372.7963,371.9875,372.0991,2847.0
2022-10-06 11:25:00,400.34,400.51,400.21,400.38,2518.0,372.1827,372.3408,372.0619,372.2199,2518.0
2022-10-06 11:30:00,400.28,400.28,399.69,399.74,1707.0,372.127,372.127,371.5785,371.6249,1707.0
2022-10-06 11:35:00,399.84,400.25,399.1,399.1,2267.0,371.7179,372.0991,371.03,371.03,2267.0
2022-10-06 11:40:00,399.01,399.58,399.01,399.19,1430.0,370.9463,371.4762,370.9463,371.1136,1430.0
2022-10-06 11:45:00,399.44,399.64,399.15,399.64,1000.0,371.346,371.532,371.0764,371.532,1000.0
2022-10-06 11:50:00,399.56,400.0,399.52,399.87,3029.0,371.4576,371.8667,371.4204,371.7458,3029.0
2022-10-06 11:55:00,399.97,400.1,398.44,398.69,3249.0,371.8388,371.9596,370.4164,370.6488,3249.0
2022-10-06 12:00:00,398.9,398.9,398.62,398.77,1400.0,370.844,370.844,370.5837,370.7232,1400.0
2022-10-06 12:05:00,398.69,398.69,398.42,398.62,906.0,370.6488,370.6488,370.3978,370.5837,906.0
2022-10-06 12:10:00,398.62,398.82,398.2,398.2,3664.0,370.5837,370.7696,370.1933,370.1933,3664.0
2022-10-06 12:15:00,398.32,398.32,398.11,398.25,1962.0,370.3048,370.3048,370.1096,370.2397,1962.0
2022-10-06 12:20:00,398.49,399.05,398.49,398.9,835.0,370.4629,370.9835,370.4629,370.844,835.0
2022-10-06 12:25:00,399.04,399.41,399.03,399.41,1425.0,370.9742,371.3182,370.9649,371.3182,1425.0
2022-10-06 12:30:00,399.36,399.4,399.12,399.37,629.0,371.2717,371.3089,371.0485,371.281,629.0
2022-10-06 12:35:00,399.11,399.42,399.11,399.38,1716.0,371.0393,371.3274,371.0393,371.2903,1716.0
2022-10-06 12:40:00,399.57,400.32,399.37,400.13,6438.0,371.4669,372.1641,371.281,371.9875,6438.0
2022-10-06 12:45:00,400.19,400.33,399.92,399.98,1735.0,372.0433,372.1734,371.7923,371.8481,1735.0
2022-10-06 12:50:00,400.19,400.29,399.58,399.68,11343.0,372.0433,372.1363,371.4762,371.5692,11343.0
2022-10-06 12:55:00,399.7,400.49,399.69,400.32,3900.0,371.5878,372.3222,371.5785,372.1641,3900.0
2022-10-06 13:00:00,400.29,400.48,400.14,400.37,4094.0,372.1363,372.3129,371.9968,372.2106,4094.0
2022-10-06 13:05:00,400.37,400.6,400.16,400.26,6154.0,372.2106,372.4245,372.0154,372.1084,6154.0
2022-10-06 13:10:00,400.27,401.6,400.27,401.6,3020.0,372.1177,373.3541,372.1177,373.3541,3020.0
2022-10-06 13:15:00,401.47,401.47,401.1,401.1,500.0,373.2333,373.2333,372.8893,372.8893,500.0
2022-10-06 13:20:00,401.26,401.38,401.0,401.06,3649.0,373.038,373.1496,372.7963,372.8521,3649.0
2022-10-06 13:25:00,400.94,401.06,400.83,400.86,2821.0,372.7405,372.8521,372.6383,372.6662,2821.0
2022-10-06 13:30:00,400.95,400.95,399.95,399.96,5691.0,372.7498,372.7498,371.8202,371.8295,5691.0
2022-10-06 13:35:00,399.82,399.82,399.57,399.69,644.0,371.6993,371.6993,371.4669,371.5785,644.0
2022-10-06 13:40:00,399.71,400.13,399.7,400.13,3168.0,371.5971,371.9875,371.5878,371.9875,3168.0
2022-10-06 13:45:00,400.13,400.44,399.98,400.08,2264.0,371.9875,372.2757,371.8481,371.941,2264.0
2022-10-06 13:50:00,400.27,400.5,400.12,400.2,1598.0,372.1177,372.3315,371.9782,372.0526,1598.0
2022-10-06 13:55:00,400.2,400.25,400.0,400.03,1529.0,372.0526,372.0991,371.8667,371.8945,1529.0
2022-10-06 14:00:00,399.96,400.12,399.65,399.65,2002.0,371.8295,371.9782,371.5413,371.5413,2002.0
2022-10-06 14:05:00,399.44,399.63,399.36,399.56,1563.0,371.346,371.5227,371.2717,371.4576,1563.0
2022-10-06 14:10:00,399.45,399.67,399.3,399.67,834.0,371.3553,371.5599,371.2159,371.5599,834.0
2022-10-06 14:15:00,399.45,399.47,398.94,399.12,3942.0,371.3553,371.3739,370.8812,371.0485,3942.0
2022-10-06 14:20:00,399.15,399.66,399.15,399.66,2202.0,371.0764,371.5506,371.0764,371.5506,2202.0
2022-10-06 14:25:00,399.77,399.85,399.68,399.85,3346.0,371.6528,371.7272,371.5692,371.7272,3346.0
2022-10-06 14:30:00,399.86,400.37,399.85,399.98,3518.0,371.7365,372.2106,371.7272,371.8481,3518.0
2022-10-06 14:35:00,400.12,400.29,400.08,400.19,608.0,371.9782,372.1363,371.941,372.0433,608.0
2022-10-06 14:40:00,400.2,400.5,399.89,399.89,5133.0,372.0526,372.3315,371.7644,371.7644,5133.0
2022-10-06 14:45:00,399.78,399.89,399.33,399.45,6756.0,371.6621,371.7644,371.2438,371.3553,6756.0
2022-10-06 14:50:00,399.33,399.44,399.02,399.32,5348.0,371.2438,371.346,370.9556,371.2345,5348.0
2022-10-06 14:55:00,399.44,399.99,399.44,399.53,4989.0,371.346,371.8574,371.346,371.4297,4989.0
2022-10-06 15:00:00,399.62,399.62,398.99,399.24,3351.0,371.5134,371.5134,370.9277,371.1601,3351.0
2022-10-06 15:05:00,399.1,399.11,398.59,398.67,4773.0,371.03,371.0393,370.5558,370.6302,4773.0
2022-10-06 15:10:00,398.8,398.8,398.08,398.72,4300.0,370.7511,370.7511,370.0817,370.6767,4300.0
2022-10-06 15:15:00,398.77,399.0,398.2,398.53,8788.0,370.7232,370.937,370.1933,370.5,8788.0
2022-10-06 15:20:00,398.52,399.54,398.37,399.15,3852.0,370.4907,371.439,370.3513,371.0764,3852.0
2022-10-06 15:25:00,399.29,400.09,399.2,400.08,3600.0,371.2066,371.9503,371.1229,371.941,3600.0
2022-10-06 15:30:00,400.28,400.38,399.92,400.06,3966.0,372.127,372.2199,371.7923,371.9224,3966.0
2022-10-06 15:35:00,400.05,400.19,399.76,399.93,4695.0,371.9131,372.0433,371.6435,371.8016,4695.0
2022-10-06 15:40:00,399.88,400.25,399.54,399.98,4948.0,371.7551,372.0991,371.439,371.8481,4948.0
2022-10-06 15:45:00,399.94,400.37,399.58,400.15,6304.0,371.8109,372.2106,371.4762,372.0061,6304.0
2022-10-06 15:50:00,400.04,400.12,399.22,399.75,9780.0,371.9038,371.9782,371.1415,371.6342,9780.0
2022-10-06 15:55:00,399.77,400.2,399.18,399.55,36905.0,371.6528,372.0526,371.1043,371.4483,36905.0
2022-10-07 09:30:00,398.56,400.06,396.01,397.74,22165.0,370.5279,371.9224,368.1573,369.7656,22165.0
2022-10-07 09:35:00,397.09,397.64,396.4,396.85,7890.0,369.1613,369.6726,368.5199,368.9382,7890.0
2022-10-07 09:40:00,397.67,398.34,396.72,396.72,3622.0,369.7005,370.3234,368.8173,368.8173,3622.0
2022-10-07 09:45:00,396.84,397.93,396.83,397.61,2579.0,368.9289,369.9422,368.9196,369.6448,2579.0
2022-10-07 09:50:00,397.78,399.36,397.6,399.19,4813.0,369.8028,371.2717,369.6355,371.1136,4813.0
2022-10-07 09:55:00,398.72,399.14,398.36,398.8,8644.0,370.6767,371.0671,370.342,370.7511,8644.0
2022-10-07 10:00:00,398.68,398.95,397.41,397.66,5378.0,370.6395,370.8905,369.4588,369.6912,5378.0
2022-10-07 10:05:00,397.52,397.8,397.14,397.8,4667.0,369.5611,369.8214,369.2078,369.8214,4667.0
2022-10-07 10:10:00,397.66,398.71,397.66,398.71,3700.0,369.6912,370.6674,369.6912,370.6674,3700.0
2022-10-07 10:15:00,398.25,399.0,397.97,398.71,4002.0,370.2397,370.937,369.9794,370.6674,4002.0
2022-10-07 10:20:00,398.88,400.01,398.88,400.01,2610.0,370.8254,371.876,370.8254,371.876,2610.0
2022-10-07 10:25:00,400.19,401.03,400.19,400.72,10393.0,372.0433,372.8242,372.0433,372.536,10393.0
2022-10-07 10:30:00,400.4,400.53,399.32,399.79,4458.0,372.2385,372.3594,371.2345,371.6714,4458.0
2022-10-07 10:35:00,399.87,399.87,399.22,399.63,7188.0,371.7458,371.7458,371.1415,371.5227,7188.0
2022-10-07 10:40:00,399.58,401.54,399.46,401.45,15027.0,371.4762,373.2983,371.3646,373.2147,15027.0
2022-10-07 10:45:00,401.47,401.99,400.65,400.76,17896.0,373.2333,373.7167,372.4709,372.5732,17896.0
2022-10-07 10:50:00,400.75,400.75,399.81,400.43,2230.0,372.5639,372.5639,371.69,372.2664,2230.0
2022-10-07 10:55:00,400.28,400.41,399.79,400.0,2989.0,372.127,372.2478,371.6714,371.8667,2989.0
2022-10-07 11:00:00,400.2,401.07,400.15,401.01,2391.0,372.0526,372.8614,372.0061,372.8056,2391.0
2022-10-07 11:05:00,400.91,400.91,400.5,400.74,3638.0,372.7127,372.7127,372.3315,372.5546,3638.0
2022-10-07 11:10:00,401.0,401.38,400.67,401.38,5573.0,372.7963,373.1496,372.4895,373.1496,5573.0
2022-10-07 11:15:00,401.18,401.38,400.1,400.24,1962.0,372.9637,373.1496,371.9596,372.0898,1962.0
2022-10-07 11:20:00,399.91,400.9,399.9,400.9,1500.0,371.783,372.7034,371.7737,372.7034,1500.0
2022-10-07 11:25:00,400.65,400.74,400.33,400.51,3836.0,372.4709,372.5546,372.1734,372.3408,3836.0
2022-10-07 11:30:00,400.51,400.75,399.78,400.17,3559.0,372.3408,372.5639,371.6621,372.0247,3559.0
2022-10-07 11:35:00,400.16,400.22,399.97,400.03,1837.0,372.0154,372.0712,371.8388,371.8945,1837.0
2022-10-07 11:40:00,399.99,400.31,399.75,400.19,3710.0,371.8574,372.1549,371.6342,372.0433,3710.0
2022-10-07 11:45:00,400.37,400.37,399.78,399.78,1900.0,372.2106,372.2106,371.6621,371.6621,1900.0
2022-10-07 11:50:00,399.84,400.38,399.84,400.12,4760.0,371.7179,372.2199,371.7179,371.9782,4760.0
2022-10-07 11:55:00,400.06,401.34,399.91,401.01,13723.0,371.9224,373.1124,371.783,372.8056,13723.0
2022-10-07 12:00:00,400.93,401.04,400.24,400.59,7882.0,372.7312,372.8335,372.0898,372.4152,7882.0
2022-10-07 12:05:00,400.62,401.52,400.2,401.41,11909.0,372.443,373.2797,372.0526,373.1775,11909.0
2022-10-07 12:10:00,401.56,402.0,401.32,401.74,22738.0,373.3169,373.726,373.0938,373.4843,22738.0
2022-10-07 12:15:00,401.75,401.76,401.42,401.54,2179.0,373.4936,373.5029,373.1868,373.2983,2179.0
2022-10-07 12:20:00,401.61,401.79,401.08,401.09,1887.0,373.3634,373.5308,372.8707,372.88,1887.0
2022-10-07 12:25:00,401.0,401.4,400.91,401.4,1952.0,372.7963,373.1682,372.7127,373.1682,1952.0
2022-10-07 12:30:00,401.37,402.3,401.36,402.3,6180.0,373.1403,374.0049,373.131,374.0049,6180.0
2022-10-07 12:35:00,402.28,402.3,401.91,402.16,4138.0,373.9863,374.0049,373.6423,373.8747,4138.0
2022-10-07 12:40:00,402.15,402.23,401.58,401.58,6559.0,373.8654,373.9398,373.3355,373.3355,6559.0
2022-10-07 12:45:00,401.45,401.8,401.17,401.53,1882.0,373.2147,373.5401,372.9544,373.289,1882.0
2022-10-07 12:50:00,401.4,401.4,400.62,400.62,1958.0,373.1682,373.1682,372.443,372.443,1958.0
2022-10-07 12:55:00,400.65,400.95,400.54,400.84,3623.0,372.4709,372.7498,372.3687,372.6476,3623.0
2022-10-07 13:00:00,400.67,400.67,399.78,400.03,3300.0,372.4895,372.4895,371.6621,371.8945,3300.0
2022-10-07 13:05:00,400.35,400.35,399.96,400.06,1600.0,372.192,372.192,371.8295,371.9224,1600.0
2022-10-07 13:10:00,400.22,400.44,399.98,400.3,2034.0,372.0712,372.2757,371.8481,372.1456,2034.0
2022-10-07 13:15:00,400.36,400.76,400.35,400.72,3428.0,372.2013,372.5732,372.192,372.536,3428.0
2022-10-07 13:20:00,400.68,401.42,400.64,401.26,8155.0,372.4988,373.1868,372.4616,373.038,8155.0
2022-10-07 13:25:00,401.35,401.91,401.35,401.35,7144.0,373.1217,373.6423,373.1217,373.1217,7144.0
2022-10-07 13:30:00,401.17,401.74,401.17,401.48,1395.0,372.9544,373.4843,372.9544,373.2426,1395.0
2022-10-07 13:35:00,401.39,402.0,401.39,402.0,2800.0,373.1589,373.726,373.1589,373.726,2800.0
2022-10-07 13:40:00,402.09,402.75,402.09,402.28,3084.0,373.8097,374.4232,373.8097,373.9863,3084.0
2022-10-07 13:45:00,402.41,402.99,402.18,402.68,11310.0,374.1072,374.6464,373.8933,374.3582,11310.0
2022-10-07 13:50:00,402.55,403.28,402.55,403.07,6409.0,374.2373,374.916,374.2373,374.7207,6409.0
2022-10-07 13:55:00,403.0,403.16,402.59,402.94,2539.0,374.6557,374.8044,374.2745,374.5999,2539.0
2022-10-07 14:00:00,402.94,403.68,402.92,403.67,5342.0,374.5999,375.2878,374.5813,375.2785,5342.0
2022-10-07 14:05:00,403.72,404.67,403.69,404.45,13465.0,375.325,376.2082,375.2971,376.0037,13465.0
2022-10-07 14:10:00,404.49,404.53,403.18,403.55,11345.0,376.0409,376.078,374.823,375.167,11345.0
2022-10-07 14:15:00,403.55,404.26,403.55,403.75,6401.0,375.167,375.827,375.167,375.3529,6401.0
2022-10-07 14:20:00,403.56,403.92,403.44,403.76,3576.0,375.1763,375.5109,375.0647,375.3622,3576.0
2022-10-07 14:25:00,403.62,403.75,403.05,403.18,6668.0,375.232,375.3529,374.7021,374.823,6668.0
2022-10-07 14:30:00,402.92,403.27,402.54,402.96,11791.0,374.5813,374.9067,374.228,374.6185,11791.0
2022-10-07 14:35:00,403.03,403.29,402.89,403.19,3814.0,374.6835,374.9253,374.5534,374.8323,3814.0
2022-10-07 14:40:00,403.19,403.55,403.05,403.53,5500.0,374.8323,375.167,374.7021,375.1484,5500.0
2022-10-07 14:45:00,403.49,403.72,403.23,403.62,5178.0,375.1112,375.325,374.8695,375.232,5178.0
2022-10-07 14:50:00,403.72,403.98,403.63,403.92,5397.0,375.325,375.5667,375.2413,375.5109,5397.0
2022-10-07 14:55:00,403.98,404.28,403.71,403.91,7724.0,375.5667,375.8456,375.3157,375.5017,7724.0
2022-10-07 15:00:00,404.04,404.49,403.76,404.28,7879.0,375.6225,376.0409,375.3622,375.8456,7879.0
2022-10-07 15:05:00,404.19,404.23,403.49,403.57,3419.0,375.762,375.7991,375.1112,375.1856,3419.0
2022-10-07 15:10:00,403.62,403.81,403.3,403.43,4543.0,375.232,375.4087,374.9346,375.0554,4543.0
2022-10-07 15:15:00,403.49,403.51,403.0,403.07,5071.0,375.1112,375.1298,374.6557,374.7207,5071.0
2022-10-07 15:20:00,403.01,403.25,402.72,402.74,5744.0,374.665,374.8881,374.3953,374.4139,5744.0
2022-10-07 15:25:00,402.73,402.96,402.12,402.54,9519.0,374.4046,374.6185,373.8375,374.228,9519.0
2022-10-07 15:30:00,402.5,402.5,401.76,401.76,6711.0,374.1908,374.1908,373.5029,373.5029,6711.0
2022-10-07 15:35:00,401.87,403.35,401.76,403.35,14504.0,373.6051,374.981,373.5029,374.981,14504.0
2022-10-07 15:40:00,403.47,404.31,403.25,404.18,8522.0,375.0926,375.8735,374.8881,375.7527,8522.0
2022-10-07 15:45:00,404.11,404.16,403.2,403.25,9683.0,375.6876,375.7341,374.8416,374.8881,9683.0
2022-10-07 15:50:00,403.36,404.39,403.31,403.72,17432.0,374.9903,375.9479,374.9439,375.325,17432.0
2022-10-07 15:55:00,403.54,404.45,403.22,404.42,65096.0,375.1577,376.0037,374.8602,375.9758,65096.0
2022-10-10 09:30:00,407.59,412.7,407.59,412.48,38960.0,378.9228,383.6734,378.9228,383.4689,38960.0
2022-10-10 09:35:00,412.55,417.33,412.22,416.91,26294.0,383.534,387.9778,383.2272,387.5873,26294.0
2022-10-10 09:40:00,416.86,418.63,416.49,418.08,23257.0,387.5408,389.1863,387.1969,388.675,23257.0
2022-10-10 09:45:00,417.9,418.02,415.21,415.65,11825.0,388.5077,388.6192,386.0069,386.4159,11825.0
2022-10-10 09:50:00,416.06,416.34,412.89,413.22,12934.0,386.7971,387.0574,383.8501,384.1568,12934.0
2022-10-10 09:55:00,413.37,413.59,411.52,411.53,11022.0,384.2963,384.5008,382.5764,382.5857,11022.0
2022-10-10 10:00:00,411.5,411.73,410.47,411.06,7195.0,382.5578,382.7716,381.6003,382.1488,7195.0
2022-10-10 10:05:00,411.24,411.24,409.11,409.63,7684.0,382.3161,382.3161,380.3359,380.8193,7684.0
2022-10-10 10:10:00,409.55,410.6,409.4,409.59,5069.0,380.745,381.7211,380.6055,380.7822,5069.0
2022-10-10 10:15:00,409.48,409.96,409.23,409.71,3522.0,380.6799,381.1261,380.4475,380.8937,3522.0
2022-10-10 10:20:00,410.0,410.93,410.0,410.76,4579.0,381.1633,382.0279,381.1633,381.8699,4579.0
2022-10-10 10:25:00,410.95,411.7,409.7,411.34,13033.0,382.0465,382.7438,380.8844,382.4091,13033.0
2022-10-10 10:30:00,411.34,411.66,409.72,410.12,5953.0,382.4091,382.7066,380.903,381.2749,5953.0
2022-10-10 10:35:00,410.64,410.64,409.44,409.46,5560.0,381.7583,381.7583,380.6427,380.6613,5560.0
2022-10-10 10:40:00,409.44,410.25,409.26,410.18,6465.0,380.6427,381.3957,380.4754,381.3307,6465.0
2022-10-10 10:45:00,410.25,410.52,409.34,409.42,3324.0,381.3957,381.6467,380.5497,380.6241,3324.0
2022-10-10 10:50:00,409.29,409.69,409.17,409.69,2051.0,380.5033,380.8751,380.3917,380.8751,2051.0
2022-10-10 10:55:00,409.34,410.25,409.08,409.87,4268.0,380.5497,381.3957,380.308,381.0425,4268.0
2022-10-10 11:00:00,409.7,409.73,408.33,408.68,5889.0,380.8844,380.9123,379.6108,379.9362,5889.0
2022-10-10 11:05:00,408.74,409.17,408.49,408.5,1370.0,379.9919,380.3917,379.7595,379.7688,1370.0
2022-10-10 11:10:00,408.51,409.39,408.5,408.86,2037.0,379.7781,380.5962,379.7688,380.1035,2037.0
2022-10-10 11:15:00,408.93,408.93,408.26,408.53,2650.0,380.1686,380.1686,379.5457,379.7967,2650.0
2022-10-10 11:20:00,408.61,409.25,408.61,408.82,4465.0,379.8711,380.4661,379.8711,380.0663,4465.0
2022-10-10 11:25:00,408.66,409.13,408.45,408.52,4405.0,379.9176,380.3545,379.7223,379.7874,4405.0
2022-10-10 11:30:00,408.2,408.54,408.11,408.47,2323.0,379.4899,379.806,379.4063,379.7409,2323.0
2022-10-10 11:35:00,408.57,408.7,408.06,408.16,4668.0,379.8339,379.9548,379.3598,379.4527,4668.0
2022-10-10 11:40:00,407.81,408.61,407.81,408.61,1722.0,379.1274,379.8711,379.1274,379.8711,1722.0
2022-10-10 11:45:00,408.61,409.17,408.34,408.77,11248.0,379.8711,380.3917,379.6201,380.0198,11248.0
2022-10-10 11:50:00,408.77,409.78,408.4,409.78,6100.0,380.0198,380.9588,379.6759,380.9588,6100.0
2022-10-10 11:55:00,409.71,409.86,409.39,409.39,2800.0,380.8937,381.0332,380.5962,380.5962,2800.0
2022-10-10 12:00:00,409.49,410.36,409.49,410.32,3237.0,380.6892,381.498,380.6892,381.4608,3237.0
2022-10-10 12:05:00,410.31,410.48,409.28,409.37,5040.0,381.4515,381.6096,380.494,380.5776,5040.0
2022-10-10 12:10:00,409.33,409.72,409.29,409.57,2163.0,380.5404,380.903,380.5033,380.7636,2163.0
2022-10-10 12:15:00,409.6,410.11,409.12,409.61,5904.0,380.7915,381.2656,380.3452,380.8008,5904.0
2022-10-10 12:20:00,409.38,409.4,408.6,408.69,1905.0,380.5869,380.6055,379.8618,379.9455,1905.0
2022-10-10 12:25:00,408.63,408.67,407.92,408.05,3589.0,379.8897,379.9269,379.2296,379.3505,3589.0
2022-10-10 12:30:00,408.01,408.41,407.73,407.74,1558.0,379.3133,379.6852,379.053,379.0623,1558.0
2022-10-10 12:35:00,407.64,407.72,407.42,407.72,1915.0,378.9693,379.0437,378.7648,379.0437,1915.0
2022-10-10 12:40:00,408.17,408.25,407.73,408.03,2608.0,379.462,379.5364,379.053,379.3319,2608.0
2022-10-10 12:45:00,408.25,408.25,407.61,407.62,2074.0,379.5364,379.5364,378.9414,378.9507,2074.0
2022-10-10 12:50:00,407.38,407.49,406.56,406.84,2828.0,378.7276,378.8299,377.9653,378.2256,2828.0
2022-10-10 12:55:00,406.71,406.9,406.38,406.38,3552.0,378.1047,378.2814,377.7979,377.7979,3552.0
2022-10-10 13:00:00,406.6,407.17,406.52,407.13,1983.0,378.0025,378.5324,377.9281,378.4952,1983.0
2022-10-10 13:05:00,407.13,407.32,407.05,407.32,1761.0,378.4952,378.6718,378.4208,378.6718,1761.0
2022-10-10 13:10:00,407.25,407.99,406.95,407.81,5555.0,378.6067,379.2947,378.3278,379.1274,5555.0
2022-10-10 13:15:00,407.94,407.94,407.28,407.54,2023.0,379.2482,379.2482,378.6346,378.8763,2023.0
2022-10-10 13:20:00,407.87,407.98,407.49,407.5,3002.0,379.1831,379.2854,378.8299,378.8392,3002.0
2022-10-10 13:25:00,407.49,407.91,406.62,406.62,7033.0,378.8299,379.2203,378.021,378.021,7033.0
2022-10-10 13:30:00,406.7,406.84,406.15,406.37,7317.0,378.0954,378.2256,377.5841,377.7886,7317.0
2022-10-10 13:35:00,406.38,408.22,406.38,408.21,7047.0,377.7979,379.5085,377.7979,379.4992,7047.0
2022-10-10 13:40:00,408.34,408.34,407.51,407.55,4090.0,379.6201,379.6201,378.8485,378.8856,4090.0
2022-10-10 13:45:00,407.57,409.78,407.57,409.16,3616.0,378.9042,380.9588,378.9042,380.3824,3616.0
2022-10-10 13:50:00,409.02,409.92,409.02,409.62,3081.0,380.2522,381.0889,380.2522,380.81,3081.0
2022-10-10 13:55:00,409.81,409.81,408.61,408.61,4345.0,380.9867,380.9867,379.8711,379.8711,4345.0
2022-10-10 14:00:00,408.85,409.29,408.75,409.03,3283.0,380.0942,380.5033,380.0012,380.2615,3283.0
2022-10-10 14:05:00,409.07,409.31,408.94,409.21,2616.0,380.2987,380.5219,380.1779,380.4289,2616.0
2022-10-10 14:10:00,409.38,409.41,409.0,409.1,3385.0,380.5869,380.6148,380.2337,380.3266,3385.0
2022-10-10 14:15:00,409.18,409.21,408.57,408.98,5091.0,380.401,380.4289,379.8339,380.2151,5091.0
2022-10-10 14:20:00,409.0,409.1,407.96,408.53,7646.0,380.2337,380.3266,379.2668,379.7967,7646.0
2022-10-10 14:25:00,408.56,408.91,408.1,408.85,2621.0,379.8246,380.15,379.397,380.0942,2621.0
2022-10-10 14:30:00,408.81,409.58,408.8,409.55,1200.0,380.057,380.7729,380.0477,380.745,1200.0
2022-10-10 14:35:00,409.56,410.24,409.5,410.24,2698.0,380.7543,381.3864,380.6985,381.3864,2698.0
2022-10-10 14:40:00,410.21,410.21,409.78,409.78,4808.0,381.3586,381.3586,380.9588,380.9588,4808.0
2022-10-10 14:45:00,409.97,410.11,409.31,409.48,3098.0,381.1354,381.2656,380.5219,380.6799,3098.0
2022-10-10 14:50:00,409.55,410.08,409.55,410.08,3565.0,380.745,381.2377,380.745,381.2377,3565.0
2022-10-10 14:55:00,409.96,410.01,409.31,409.31,2783.0,381.1261,381.1726,380.5219,380.5219,2783.0
2022-10-10 15:00:00,409.26,409.75,409.19,409.24,3182.0,380.4754,380.9309,380.4103,380.4568,3182.0
2022-10-10 15:05:00,409.11,409.55,409.0,409.44,3148.0,380.3359,380.745,380.2337,380.6427,3148.0
2022-10-10 15:10:00,409.48,410.16,409.46,409.98,4658.0,380.6799,381.3121,380.6613,381.1447,4658.0
2022-10-10 15:15:00,410.02,410.59,410.02,410.47,6949.0,381.1819,381.7118,381.1819,381.6003,6949.0
2022-10-10 15:20:00,410.57,411.19,410.19,410.8,6942.0,381.6932,382.2696,381.34,381.9071,6942.0
2022-10-10 15:25:00,410.67,410.67,409.85,409.85,4433.0,381.7862,381.7862,381.0239,381.0239,4433.0
2022-10-10 15:30:00,409.8,411.14,409.8,410.99,5390.0,380.9774,382.2231,380.9774,382.0837,5390.0
2022-10-10 15:35:00,411.04,411.59,410.7,411.52,10913.0,382.1302,382.6415,381.8141,382.5764,10913.0
2022-10-10 15:40:00,411.44,411.45,410.21,410.21,16507.0,382.502,382.5113,381.3586,381.3586,16507.0
2022-10-10 15:45:00,410.22,411.06,410.08,410.6,10010.0,381.3678,382.1488,381.2377,381.7211,10010.0
2022-10-10 15:50:00,411.09,411.1,410.02,410.97,15183.0,382.1767,382.186,381.1819,382.0651,15183.0
2022-10-10 15:55:00,410.91,411.12,410.12,410.25,59151.0,382.0093,382.2045,381.2749,381.3957,59151.0
2022-10-11 09:30:00,405.66,408.61,405.66,408.16,28735.0,377.1286,379.8711,377.1286,379.4527,28735.0
2022-10-11 09:35:00,408.19,408.25,407.27,407.98,5504.0,379.4806,379.5364,378.6253,379.2854,5504.0
2022-10-11 09:40:00,408.08,410.54,408.08,410.53,2106.0,379.3784,381.6653,379.3784,381.656,2106.0
2022-10-11 09:45:00,410.74,410.75,408.68,409.18,8325.0,381.8513,381.8606,379.9362,380.401,8325.0
2022-10-11 09:50:00,409.3,409.7,408.96,409.14,5645.0,380.5126,380.8844,380.1965,380.3638,5645.0
2022-10-11 09:55:00,408.52,409.63,408.51,409.32,3203.0,379.7874,380.8193,379.7781,380.5311,3203.0
2022-10-11 10:00:00,409.81,409.89,408.88,409.17,4296.0,380.9867,381.0611,380.1221,380.3917,4296.0
2022-10-11 10:05:00,409.83,410.77,409.82,409.98,3785.0,381.0053,381.8792,380.996,381.1447,3785.0
2022-10-11 10:10:00,409.68,409.77,408.73,409.43,6417.0,380.8658,380.9495,379.9826,380.6334,6417.0
2022-10-11 10:15:00,410.09,411.03,409.93,410.26,6533.0,381.247,382.1209,381.0982,381.405,6533.0
2022-10-11 10:20:00,410.44,411.16,410.28,410.6,8410.0,381.5724,382.2417,381.4236,381.7211,8410.0
2022-10-11 10:25:00,410.78,411.5,410.66,411.28,7428.0,381.8885,382.5578,381.7769,382.3533,7428.0
2022-10-11 10:30:00,411.3,411.47,409.94,410.44,9342.0,382.3719,382.5299,381.1075,381.5724,9342.0
2022-10-11 10:35:00,410.43,410.66,410.17,410.49,8406.0,381.5631,381.7769,381.3214,381.6189,8406.0
2022-10-11 10:40:00,410.69,411.49,410.37,411.33,8629.0,381.8048,382.5485,381.5073,382.3998,8629.0
2022-10-11 10:45:00,411.43,412.86,411.12,412.86,9195.0,382.4927,383.8222,382.2045,383.8222,9195.0
2022-10-11 10:50:00,412.85,414.26,412.62,414.26,24077.0,383.8129,385.1237,383.599,385.1237,24077.0
2022-10-11 10:55:00,414.28,414.57,413.01,413.11,19120.0,385.1423,385.4119,383.9616,384.0546,19120.0
2022-10-11 11:00:00,413.31,414.58,412.94,414.37,5800.0,384.2405,385.4212,383.8965,385.226,5800.0
2022-10-11 11:05:00,413.88,414.85,413.56,414.72,7041.0,384.7704,385.6722,384.4729,385.5513,7041.0
2022-10-11 11:10:00,414.59,414.85,413.25,413.98,5743.0,385.4305,385.6722,384.1847,384.8634,5743.0
2022-10-11 11:15:00,414.03,414.51,413.66,413.66,2705.0,384.9099,385.3561,384.5659,384.5659,2705.0
2022-10-11 11:20:00,413.76,413.91,412.91,413.2,3003.0,384.6589,384.7983,383.8687,384.1383,3003.0
2022-10-11 11:25:00,413.02,413.18,412.31,412.86,5880.0,383.9709,384.1197,383.3109,383.8222,5880.0
2022-10-11 11:30:00,412.88,413.73,412.7,413.69,3620.0,383.8408,384.631,383.6734,384.5938,3620.0
2022-10-11 11:35:00,413.62,413.62,413.1,413.1,3627.0,384.5287,384.5287,384.0453,384.0453,3627.0
2022-10-11 11:40:00,413.44,413.84,413.32,413.74,3388.0,384.3614,384.7332,384.2498,384.6403,3388.0
2022-10-11 11:45:00,413.78,414.37,413.54,413.77,4627.0,384.6775,385.226,384.4543,384.6682,4627.0
2022-10-11 11:50:00,413.71,414.03,412.96,413.14,3007.0,384.6124,384.9099,383.9151,384.0825,3007.0
2022-10-11 11:55:00,413.13,414.0,413.13,413.93,4630.0,384.0732,384.882,384.0732,384.8169,4630.0
2022-10-11 12:00:00,413.85,413.88,412.9,412.94,1547.0,384.7425,384.7704,383.8594,383.8965,1547.0
2022-10-11 12:05:00,412.92,413.13,412.38,412.9,3938.0,383.8779,384.0732,383.3759,383.8594,3938.0
2022-10-11 12:10:00,412.74,413.11,412.74,412.93,1904.0,383.7106,384.0546,383.7106,383.8872,1904.0
2022-10-11 12:15:00,413.21,413.42,412.87,413.42,1886.0,384.1476,384.3428,383.8315,384.3428,1886.0
2022-10-11 12:20:00,413.41,413.67,413.18,413.44,2054.0,384.3335,384.5752,384.1197,384.3614,2054.0
2022-10-11 12:25:00,413.49,414.57,413.3,414.56,6682.0,384.4079,385.4119,384.2312,385.4026,6682.0
2022-10-11 12:30:00,414.47,415.34,414.46,414.92,7561.0,385.3189,386.1277,385.3096,385.7373,7561.0
2022-10-11 12:35:00,414.94,415.56,414.8,415.55,5253.0,385.7559,386.3323,385.6257,386.323,5253.0
2022-10-11 12:40:00,415.45,416.16,415.33,415.59,10391.0,386.23,386.8901,386.1184,386.3602,10391.0
2022-10-11 12:45:00,415.44,415.68,415.03,415.49,2617.0,386.2207,386.4438,385.8395,386.2672,2617.0
2022-10-11 12:50:00,415.27,415.3,414.52,414.87,3582.0,386.0627,386.0906,385.3654,385.6908,3582.0
2022-10-11 12:55:00,414.89,415.15,414.63,415.07,3087.0,385.7094,385.9511,385.4677,385.8767,3087.0
2022-10-11 13:00:00,415.1,415.15,414.91,414.94,3664.0,385.9046,385.9511,385.728,385.7559,3664.0
2022-10-11 13:05:00,415.01,415.37,414.72,415.21,4171.0,385.821,386.1556,385.5513,386.0069,4171.0
2022-10-11 13:10:00,415.03,415.64,415.02,415.05,5696.0,385.8395,386.4066,385.8302,385.8581,5696.0
2022-10-11 13:15:00,414.7,415.18,414.69,415.14,720.0,385.5328,385.979,385.5235,385.9418,720.0
2022-10-11 13:20:00,415.1,415.33,414.98,415.33,929.0,385.9046,386.1184,385.7931,386.1184,929.0
2022-10-11 13:25:00,415.26,415.62,415.14,415.59,5114.0,386.0534,386.388,385.9418,386.3602,5114.0
2022-10-11 13:30:00,415.79,415.86,415.12,415.44,2900.0,386.5461,386.6112,385.9232,386.2207,2900.0
2022-10-11 13:35:00,415.32,415.46,415.11,415.41,2925.0,386.1091,386.2393,385.9139,386.1928,2925.0
2022-10-11 13:40:00,415.51,415.76,415.34,415.76,2560.0,386.2858,386.5182,386.1277,386.5182,2560.0
2022-10-11 13:45:00,415.95,415.95,415.28,415.28,1500.0,386.6948,386.6948,386.072,386.072,1500.0
2022-10-11 13:50:00,415.24,415.58,415.13,415.13,1518.0,386.0348,386.3509,385.9325,385.9325,1518.0
2022-10-11 13:55:00,415.21,415.21,414.6,414.95,2919.0,386.0069,386.0069,385.4398,385.7652,2919.0
2022-10-11 14:00:00,414.91,414.95,414.6,414.84,2011.0,385.728,385.7652,385.4398,385.6629,2011.0
2022-10-11 14:05:00,414.62,414.95,413.87,414.02,3084.0,385.4584,385.7652,384.7611,384.9006,3084.0
2022-10-11 14:10:00,413.71,414.3,413.67,414.3,2932.0,384.6124,385.1609,384.5752,385.1609,2932.0
2022-10-11 14:15:00,414.07,414.07,413.74,414.01,1181.0,384.9471,384.9471,384.6403,384.8913,1181.0
2022-10-11 14:20:00,413.75,414.15,413.62,414.1,4215.0,384.6496,385.0214,384.5287,384.975,4215.0
2022-10-11 14:25:00,414.25,414.34,413.91,414.23,2112.0,385.1144,385.1981,384.7983,385.0958,2112.0
2022-10-11 14:30:00,414.49,415.03,414.3,414.96,3854.0,385.3375,385.8395,385.1609,385.7745,3854.0
2022-10-11 14:35:00,414.96,414.96,414.51,414.77,1968.0,385.7745,385.7745,385.3561,385.5978,1968.0
2022-10-11 14:40:00,414.93,414.93,413.8,413.84,4465.0,385.7466,385.7466,384.6961,384.7332,4465.0
2022-10-11 14:45:00,413.55,413.67,412.55,412.85,8098.0,384.4636,384.5752,383.534,383.8129,8098.0
2022-10-11 14:50:00,412.82,412.82,411.83,411.83,5329.0,383.785,383.785,382.8646,382.8646,5329.0
2022-10-11 14:55:00,411.65,411.68,411.14,411.32,3651.0,382.6973,382.7252,382.2231,382.3905,3651.0
2022-10-11 15:00:00,411.12,411.3,410.31,410.46,4547.0,382.2045,382.3719,381.4515,381.591,4547.0
2022-10-11 15:05:00,410.66,410.89,410.3,410.56,4885.0,381.7769,381.9907,381.4422,381.6839,4885.0
2022-10-11 15:10:00,410.59,410.63,409.86,410.21,4604.0,381.7118,381.749,381.0332,381.3586,4604.0
2022-10-11 15:15:00,410.27,411.01,409.76,410.6,4594.0,381.4143,382.1023,380.9402,381.7211,4594.0
2022-10-11 15:20:00,410.86,411.26,410.58,411.13,9428.0,381.9628,382.3347,381.7025,382.2138,9428.0
2022-10-11 15:25:00,411.28,411.39,409.79,410.35,6471.0,382.3533,382.4556,380.9681,381.4887,6471.0
2022-10-11 15:30:00,410.56,410.65,409.48,409.85,4187.0,381.6839,381.7676,380.6799,381.0239,4187.0
2022-10-11 15:35:00,409.66,410.78,409.65,410.76,6302.0,380.8472,381.8885,380.8379,381.8699,6302.0
2022-10-11 15:40:00,410.61,410.77,409.93,410.58,7507.0,381.7304,381.8792,381.0982,381.7025,7507.0
2022-10-11 15:45:00,410.73,411.08,410.36,411.08,6942.0,381.842,382.1674,381.498,382.1674,6942.0
2022-10-11 15:50:00,411.44,411.45,410.07,410.88,15999.0,382.502,382.5113,381.2284,381.9814,15999.0
2022-10-11 15:55:00,410.93,411.13,410.66,411.05,42764.0,382.0279,382.2138,381.7769,382.1395,42764.0
2022-10-12 09:30:00,406.93,408.29,405.3,407.75,22375.0,378.3092,379.5736,376.7939,379.0716,22375.0
2022-10-12 09:35:00,407.98,408.9,407.77,408.67,3474.0,379.2854,380.1407,379.0902,379.9269,3474.0
2022-10-12 09:40:00,408.35,408.6,407.32,407.99,4590.0,379.6294,379.8618,378.6718,379.2947,4590.0
2022-10-12 09:45:00,407.45,407.45,405.46,406.07,5139.0,378.7927,378.7927,376.9426,377.5097,5139.0
2022-10-12 09:50:00,406.32,406.4,404.76,405.15,8352.0,377.7421,377.8165,376.2919,376.6544,8352.0
2022-10-12 09:55:00,405.36,406.82,404.99,406.74,8118.0,376.8497,378.207,376.5057,378.1326,8118.0
2022-10-12 10:00:00,406.81,407.08,405.76,406.12,5434.0,378.1977,378.4487,377.2215,377.5562,5434.0
2022-10-12 10:05:00,406.25,406.29,405.12,405.39,5315.0,377.6771,377.7143,376.6265,376.8776,5315.0
2022-10-12 10:10:00,405.23,405.72,404.91,405.15,6215.0,376.7288,377.1843,376.4313,376.6544,6215.0
2022-10-12 10:15:00,405.17,405.69,404.99,405.69,4657.0,376.673,377.1565,376.5057,377.1565,4657.0
2022-10-12 10:20:00,405.15,405.16,403.86,404.11,3554.0,376.6544,376.6637,375.4552,375.6876,3554.0
2022-10-12 10:25:00,403.81,404.24,403.81,403.96,3250.0,375.4087,375.8084,375.4087,375.5481,3250.0
2022-10-12 10:30:00,403.99,405.04,403.87,405.04,3037.0,375.576,376.5522,375.4645,376.5522,3037.0
2022-10-12 10:35:00,405.5,405.61,404.45,404.82,2100.0,376.9798,377.0821,376.0037,376.3476,2100.0
2022-10-12 10:40:00,404.61,404.95,404.53,404.66,1678.0,376.1524,376.4685,376.078,376.1989,1678.0
2022-10-12 10:45:00,404.6,405.09,404.34,404.8,4758.0,376.1431,376.5987,375.9014,376.3291,4758.0
2022-10-12 10:50:00,404.83,405.0,404.51,405.0,3206.0,376.3569,376.515,376.0595,376.515,3206.0
2022-10-12 10:55:00,405.1,405.29,404.92,404.93,1500.0,376.608,376.7846,376.4406,376.4499,1500.0
2022-10-12 11:00:00,404.65,405.6,404.65,405.25,3727.0,376.1896,377.0728,376.1896,376.7474,3727.0
2022-10-12 11:05:00,405.07,405.1,404.56,404.56,1200.0,376.5801,376.608,376.1059,376.1059,1200.0
2022-10-12 11:10:00,404.59,405.05,404.46,404.49,4926.0,376.1338,376.5615,376.013,376.0409,4926.0
2022-10-12 11:15:00,404.63,405.16,404.63,405.15,3389.0,376.171,376.6637,376.171,376.6544,3389.0
2022-10-12 11:20:00,405.15,405.15,404.62,404.62,1200.0,376.6544,376.6544,376.1617,376.1617,1200.0
2022-10-12 11:25:00,404.58,404.58,403.61,404.16,2425.0,376.1245,376.1245,375.2228,375.7341,2425.0
2022-10-12 11:30:00,403.92,403.92,403.28,403.62,3770.0,375.5109,375.5109,374.916,375.232,3770.0
2022-10-12 11:35:00,403.43,403.8,403.21,403.22,3642.0,375.0554,375.3994,374.8509,374.8602,3642.0
2022-10-12 11:40:00,403.24,404.45,403.23,404.44,3017.0,374.8788,376.0037,374.8695,375.9944,3017.0
2022-10-12 11:45:00,404.34,404.37,404.08,404.3,1003.0,375.9014,375.9293,375.6597,375.8642,1003.0
2022-10-12 11:50:00,404.26,404.26,404.05,404.2,1100.0,375.827,375.827,375.6318,375.7713,1100.0
2022-10-12 11:55:00,404.39,404.59,404.17,404.59,1800.0,375.9479,376.1338,375.7434,376.1338,1800.0
2022-10-12 12:00:00,404.69,404.88,404.52,404.68,1660.0,376.2268,376.4034,376.0687,376.2175,1660.0
2022-10-12 12:05:00,404.69,405.39,404.36,404.36,5380.0,376.2268,376.8776,375.92,375.92,5380.0
2022-10-12 12:10:00,404.4,404.5,404.15,404.33,3205.0,375.9572,376.0502,375.7248,375.8921,3205.0
2022-10-12 12:15:00,404.34,404.69,404.2,404.5,2083.0,375.9014,376.2268,375.7713,376.0502,2083.0
2022-10-12 12:20:00,404.36,404.36,404.06,404.21,806.0,375.92,375.92,375.6411,375.7806,806.0
2022-10-12 12:25:00,404.2,404.28,403.35,403.36,2500.0,375.7713,375.8456,374.981,374.9903,2500.0
2022-10-12 12:30:00,403.71,403.82,403.5,403.51,2302.0,375.3157,375.418,375.1205,375.1298,2302.0
2022-10-12 12:35:00,403.43,403.6,403.23,403.53,3227.0,375.0554,375.2135,374.8695,375.1484,3227.0
2022-10-12 12:40:00,403.67,403.77,403.65,403.66,450.0,375.2785,375.3715,375.2599,375.2692,450.0
2022-10-12 12:45:00,403.48,403.52,403.04,403.06,3783.0,375.1019,375.1391,374.6928,374.7114,3783.0
2022-10-12 12:50:00,403.0,403.95,402.73,403.81,3668.0,374.6557,375.5388,374.4046,375.4087,3668.0
2022-10-12 12:55:00,403.71,403.98,403.67,403.98,1603.0,375.3157,375.5667,375.2785,375.5667,1603.0
2022-10-12 13:00:00,403.94,403.94,403.45,403.52,1788.0,375.5295,375.5295,375.074,375.1391,1788.0
2022-10-12 13:05:00,403.38,403.42,403.37,403.41,397.0,375.0089,375.0461,374.9996,375.0368,397.0
2022-10-12 13:10:00,403.56,403.56,403.41,403.54,600.0,375.1763,375.1763,375.0368,375.1577,600.0
2022-10-12 13:15:00,403.61,403.61,403.13,403.13,1405.0,375.2228,375.2228,374.7765,374.7765,1405.0
2022-10-12 13:20:00,403.17,403.37,403.08,403.08,1404.0,374.8137,374.9996,374.73,374.73,1404.0
2022-10-12 13:25:00,403.08,403.42,402.96,403.35,2488.0,374.73,375.0461,374.6185,374.981,2488.0
2022-10-12 13:30:00,403.31,403.36,402.54,402.8,4206.0,374.9439,374.9903,374.228,374.4697,4206.0
2022-10-12 13:35:00,402.78,402.85,402.14,402.22,3293.0,374.4511,374.5162,373.8561,373.9305,3293.0
2022-10-12 13:40:00,402.35,402.5,402.19,402.44,1700.0,374.0514,374.1908,373.9026,374.135,1700.0
2022-10-12 13:45:00,402.48,402.96,402.28,402.83,2174.0,374.1722,374.6185,373.9863,374.4976,2174.0
2022-10-12 13:50:00,402.81,402.82,402.32,402.39,3120.0,374.479,374.4883,374.0235,374.0886,3120.0
2022-10-12 13:55:00,402.22,402.26,401.73,401.98,2269.0,373.9305,373.9677,373.475,373.7074,2269.0
2022-10-12 14:00:00,402.44,403.12,401.82,402.05,4521.0,374.135,374.7672,373.5586,373.7725,4521.0
2022-10-12 14:05:00,401.92,402.5,401.53,402.04,5880.0,373.6516,374.1908,373.289,373.7632,5880.0
2022-10-12 14:10:00,401.8,402.51,401.8,402.46,3164.0,373.5401,374.2001,373.5401,374.1536,3164.0
2022-10-12 14:15:00,402.06,402.2,401.9,402.03,2902.0,373.7818,373.9119,373.633,373.7539,2902.0
2022-10-12 14:20:00,401.89,402.0,401.32,401.33,4085.0,373.6237,373.726,373.0938,373.1031,4085.0
2022-10-12 14:25:00,401.3,402.12,401.09,402.12,5353.0,373.0752,373.8375,372.88,373.8375,5353.0
2022-10-12 14:30:00,401.91,402.15,401.28,401.69,5448.0,373.6423,373.8654,373.0566,373.4378,5448.0
2022-10-12 14:35:00,401.77,401.98,401.53,401.63,3163.0,373.5122,373.7074,373.289,373.382,3163.0
2022-10-12 14:40:00,401.73,401.85,401.22,401.25,4646.0,373.475,373.5865,373.0008,373.0287,4646.0
2022-10-12 14:45:00,401.19,401.24,400.53,400.67,3439.0,372.973,373.0194,372.3594,372.4895,3439.0
2022-10-12 14:50:00,400.55,400.65,399.94,400.03,7504.0,372.378,372.4709,371.8109,371.8945,7504.0
2022-10-12 14:55:00,400.19,400.73,400.0,400.17,5588.0,372.0433,372.5453,371.8667,372.0247,5588.0
2022-10-12 15:00:00,400.14,400.49,399.91,400.05,8038.0,371.9968,372.3222,371.783,371.9131,8038.0
2022-10-12 15:05:00,400.07,400.41,399.95,400.28,9520.0,371.9317,372.2478,371.8202,372.127,9520.0
2022-10-12 15:10:00,400.26,400.4,400.05,400.25,4318.0,372.1084,372.2385,371.9131,372.0991,4318.0
2022-10-12 15:15:00,400.21,400.24,399.32,399.88,5671.0,372.0619,372.0898,371.2345,371.7551,5671.0
2022-10-12 15:20:00,399.92,399.92,399.28,399.28,4484.0,371.7923,371.7923,371.1973,371.1973,4484.0
2022-10-12 15:25:00,399.31,399.42,398.55,398.62,6865.0,371.2252,371.3274,370.5186,370.5837,6865.0
2022-10-12 15:30:00,398.63,399.2,398.59,399.15,8025.0,370.593,371.1229,370.5558,371.0764,8025.0
2022-10-12 15:35:00,399.12,399.32,398.63,398.82,9556.0,371.0485,371.2345,370.593,370.7696,9556.0
2022-10-12 15:40:00,398.79,398.87,398.32,398.85,8705.0,370.7418,370.8161,370.3048,370.7975,8705.0
2022-10-12 15:45:00,398.77,398.92,398.3,398.55,14090.0,370.7232,370.8626,370.2862,370.5186,14090.0
2022-10-12 15:50:00,398.44,398.52,398.0,398.18,21946.0,370.4164,370.4907,370.0073,370.1747,21946.0
2022-10-12 15:55:00,398.17,398.17,397.14,397.26,52863.0,370.1654,370.1654,369.2078,369.3194,52863.0
2022-10-13 09:30:00,393.0,399.59,391.22,399.1,25181.0,365.359,371.4855,363.7042,371.03,25181.0
2022-10-13 09:35:00,399.41,400.37,398.14,400.09,12664.0,371.3182,372.2106,370.1375,371.9503,12664.0
2022-10-13 09:40:00,400.74,402.65,400.29,400.75,10039.0,372.5546,374.3303,372.1363,372.5639,10039.0
2022-10-13 09:45:00,400.67,401.11,399.52,400.22,9267.0,372.4895,372.8986,371.4204,372.0712,9267.0
2022-10-13 09:50:00,400.42,402.0,400.02,401.54,10738.0,372.2571,373.726,371.8852,373.2983,10738.0
2022-10-13 09:55:00,401.77,401.8,399.63,400.53,4577.0,373.5122,373.5401,371.5227,372.3594,4577.0
2022-10-13 10:00:00,400.91,400.92,399.81,400.79,2400.0,372.7127,372.7219,371.69,372.6011,2400.0
2022-10-13 10:05:00,400.88,401.94,400.0,400.0,10663.0,372.6848,373.6702,371.8667,371.8667,10663.0
2022-10-13 10:10:00,399.57,399.95,398.74,399.02,3442.0,371.4669,371.8202,370.6953,370.9556,3442.0
2022-10-13 10:15:00,398.69,400.05,397.64,397.65,9228.0,370.6488,371.9131,369.6726,369.6819,9228.0
2022-10-13 10:20:00,397.75,397.95,396.79,397.01,7493.0,369.7749,369.9608,368.8824,369.087,7493.0
2022-10-13 10:25:00,396.82,396.82,395.78,396.69,5337.0,368.9103,368.9103,367.9435,368.7895,5337.0
2022-10-13 10:30:00,396.65,398.21,396.55,396.98,10369.0,368.7523,370.2026,368.6593,369.0591,10369.0
2022-10-13 10:35:00,396.46,397.44,395.85,397.44,4425.0,368.5756,369.4867,368.0085,369.4867,4425.0
2022-10-13 10:40:00,397.37,397.81,396.45,396.89,4860.0,369.4216,369.8307,368.5663,368.9754,4860.0
2022-10-13 10:45:00,396.87,397.71,396.87,397.58,4270.0,368.9568,369.7377,368.9568,369.6169,4270.0
2022-10-13 10:50:00,397.75,397.75,397.01,397.14,3341.0,369.7749,369.7749,369.087,369.2078,3341.0
2022-10-13 10:55:00,397.0,399.34,397.0,399.04,8401.0,369.0777,371.2531,369.0777,370.9742,8401.0
2022-10-13 11:00:00,399.38,399.69,398.93,399.63,2057.0,371.2903,371.5785,370.8719,371.5227,2057.0
2022-10-13 11:05:00,399.68,401.56,399.45,401.56,5890.0,371.5692,373.3169,371.3553,373.3169,5890.0
2022-10-13 11:10:00,400.66,400.96,399.77,400.33,4413.0,372.4802,372.7591,371.6528,372.1734,4413.0
2022-10-13 11:15:00,400.42,403.3,399.86,401.95,6903.0,372.2571,374.9346,371.7365,373.6795,6903.0
2022-10-13 11:20:00,402.19,404.63,401.82,402.53,6357.0,373.9026,376.171,373.5586,374.2187,6357.0
2022-10-13 11:25:00,402.42,402.92,401.88,402.45,3054.0,374.1164,374.5813,373.6144,374.1443,3054.0
2022-10-13 11:30:00,402.22,402.96,402.01,402.44,3856.0,373.9305,374.6185,373.7353,374.135,3856.0
2022-10-13 11:35:00,402.41,405.2,402.41,404.26,6599.0,374.1072,376.7009,374.1072,375.827,6599.0
2022-10-13 11:40:00,404.72,404.72,402.01,402.01,4500.0,376.2547,376.2547,373.7353,373.7353,4500.0
2022-10-13 11:45:00,402.66,402.66,401.38,401.45,6955.0,374.3396,374.3396,373.1496,373.2147,6955.0
2022-10-13 11:50:00,401.25,401.93,400.97,401.19,9883.0,373.0287,373.6609,372.7684,372.973,9883.0
2022-10-13 11:55:00,401.27,401.38,400.53,400.56,5505.0,373.0473,373.1496,372.3594,372.3873,5505.0
2022-10-13 12:00:00,400.86,402.47,400.69,402.12,8107.0,372.6662,374.1629,372.5081,373.8375,8107.0
2022-10-13 12:05:00,402.11,402.26,401.03,401.75,4783.0,373.8283,373.9677,372.8242,373.4936,4783.0
2022-10-13 12:10:00,401.55,401.77,400.81,401.1,2680.0,373.3076,373.5122,372.6197,372.8893,2680.0
2022-10-13 12:15:00,401.3,401.76,400.48,400.48,2726.0,373.0752,373.5029,372.3129,372.3129,2726.0
2022-10-13 12:20:00,400.62,401.68,400.23,401.1,2290.0,372.443,373.4285,372.0805,372.8893,2290.0
2022-10-13 12:25:00,400.57,400.87,400.28,400.28,2564.0,372.3966,372.6755,372.127,372.127,2564.0
2022-10-13 12:30:00,400.45,401.14,400.26,401.14,2999.0,372.285,372.9265,372.1084,372.9265,2999.0
2022-10-13 12:35:00,401.15,401.15,400.31,400.61,3278.0,372.9358,372.9358,372.1549,372.4338,3278.0
2022-10-13 12:40:00,400.75,402.5,400.59,402.1,2043.0,372.5639,374.1908,372.4152,373.819,2043.0
2022-10-13 12:45:00,402.12,403.15,402.12,402.89,2881.0,373.8375,374.7951,373.8375,374.5534,2881.0
2022-10-13 12:50:00,403.25,403.25,402.53,402.56,1906.0,374.8881,374.8881,374.2187,374.2466,1906.0
2022-10-13 12:55:00,402.86,403.0,401.95,402.71,3374.0,374.5255,374.6557,373.6795,374.3861,3374.0
2022-10-13 13:00:00,402.85,403.28,402.51,403.28,1465.0,374.5162,374.916,374.2001,374.916,1465.0
2022-10-13 13:05:00,403.05,403.3,402.58,402.58,1957.0,374.7021,374.9346,374.2652,374.2652,1957.0
2022-10-13 13:10:00,402.49,403.43,402.36,402.88,3891.0,374.1815,375.0554,374.0607,374.5441,3891.0
2022-10-13 13:15:00,402.77,403.39,402.37,403.31,3850.0,374.4418,375.0182,374.07,374.9439,3850.0
2022-10-13 13:20:00,403.27,403.53,403.08,403.38,2505.0,374.9067,375.1484,374.73,375.0089,2505.0
2022-10-13 13:25:00,403.1,404.24,403.0,403.69,8805.0,374.7486,375.8084,374.6557,375.2971,8805.0
2022-10-13 13:30:00,403.47,404.28,403.28,403.94,9182.0,375.0926,375.8456,374.916,375.5295,9182.0
2022-10-13 13:35:00,404.05,404.05,402.94,402.94,4587.0,375.6318,375.6318,374.5999,374.5999,4587.0
2022-10-13 13:40:00,402.57,403.75,402.57,402.81,3978.0,374.2559,375.3529,374.2559,374.479,3978.0
2022-10-13 13:45:00,403.17,404.16,402.82,403.78,3956.0,374.8137,375.7341,374.4883,375.3808,3956.0
2022-10-13 13:50:00,403.8,404.13,403.26,403.26,1377.0,375.3994,375.7062,374.8974,374.8974,1377.0
2022-10-13 13:55:00,403.52,404.14,403.32,403.96,5197.0,375.1391,375.7155,374.9531,375.5481,5197.0
2022-10-13 14:00:00,403.91,403.91,403.1,403.13,4828.0,375.5017,375.5017,374.7486,374.7765,4828.0
2022-10-13 14:05:00,403.35,403.91,403.0,403.86,10311.0,374.981,375.5017,374.6557,375.4552,10311.0
2022-10-13 14:10:00,403.57,404.25,403.39,404.01,2995.0,375.1856,375.8177,375.0182,375.5946,2995.0
2022-10-13 14:15:00,404.02,404.6,403.93,404.44,4615.0,375.6039,376.1431,375.5202,375.9944,4615.0
2022-10-13 14:20:00,404.43,404.58,404.04,404.15,2574.0,375.9851,376.1245,375.6225,375.7248,2574.0
2022-10-13 14:25:00,404.23,404.23,403.33,403.68,4716.0,375.7991,375.7991,374.9624,375.2878,4716.0
2022-10-13 14:30:00,403.84,404.43,403.82,403.99,1597.0,375.4366,375.9851,375.418,375.576,1597.0
2022-10-13 14:35:00,404.42,405.0,404.23,404.55,4653.0,375.9758,376.515,375.7991,376.0966,4653.0
2022-10-13 14:40:00,404.43,404.68,404.24,404.47,4843.0,375.9851,376.2175,375.8084,376.0223,4843.0
2022-10-13 14:45:00,404.6,405.87,404.33,405.75,3944.0,376.1431,377.3238,375.8921,377.2122,3944.0
2022-10-13 14:50:00,405.45,405.87,405.38,405.71,2459.0,376.9333,377.3238,376.8683,377.1751,2459.0
2022-10-13 14:55:00,405.87,406.59,405.75,406.5,3567.0,377.3238,377.9932,377.2122,377.9095,3567.0
2022-10-13 15:00:00,406.23,406.23,405.59,406.23,2927.0,377.6585,377.6585,377.0635,377.6585,2927.0
2022-10-13 15:05:00,406.23,406.64,406.16,406.64,6295.0,377.6585,378.0396,377.5934,378.0396,6295.0
2022-10-13 15:10:00,406.6,406.6,405.84,405.84,2402.0,378.0025,378.0025,377.2959,377.2959,2402.0
2022-10-13 15:15:00,405.86,406.45,405.85,405.99,5624.0,377.3145,377.863,377.3052,377.4354,5624.0
2022-10-13 15:20:00,405.9,405.93,405.52,405.81,3347.0,377.3517,377.3796,376.9984,377.268,3347.0
2022-10-13 15:25:00,405.62,405.63,404.62,404.74,5117.0,377.0914,377.1007,376.1617,376.2733,5117.0
2022-10-13 15:30:00,404.72,405.59,404.37,404.58,6985.0,376.2547,377.0635,375.9293,376.1245,6985.0
2022-10-13 15:35:00,404.61,405.23,404.24,405.21,10992.0,376.1524,376.7288,375.8084,376.7102,10992.0
2022-10-13 15:40:00,405.2,405.56,404.57,405.55,5627.0,376.7009,377.0356,376.1152,377.0263,5627.0
2022-10-13 15:45:00,405.58,406.39,405.35,405.67,7372.0,377.0542,377.8072,376.8404,377.1379,7372.0
2022-10-13 15:50:00,405.48,407.05,405.39,406.84,18465.0,376.9612,378.4208,376.8776,378.2256,18465.0
2022-10-13 15:55:00,406.6,406.6,405.57,405.6,42709.0,378.0025,378.0025,377.0449,377.0728,42709.0
2022-10-14 09:30:00,404.33,405.38,399.14,399.14,28683.0,375.8921,376.8683,371.0671,371.0671,28683.0
2022-10-14 09:35:00,399.52,401.79,398.01,400.86,33825.0,371.4204,373.5308,370.0166,372.6662,33825.0
2022-10-14 09:40:00,401.33,401.33,398.01,398.6,13741.0,373.1031,373.1031,370.0166,370.5651,13741.0
2022-10-14 09:45:00,398.72,398.74,396.35,398.22,15897.0,370.6767,370.6953,368.4734,370.2118,15897.0
2022-10-14 09:50:00,398.58,398.67,397.27,397.75,12804.0,370.5465,370.6302,369.3287,369.7749,12804.0
2022-10-14 09:55:00,397.65,397.96,396.58,397.7,11992.0,369.6819,369.9701,368.6872,369.7284,11992.0
2022-10-14 10:00:00,397.23,398.07,395.5,397.4,12236.0,369.2915,370.0724,367.6832,369.4495,12236.0
2022-10-14 10:05:00,397.68,397.68,395.82,395.82,12411.0,369.7098,369.7098,367.9807,367.9807,12411.0
2022-10-14 10:10:00,396.24,396.28,394.24,394.24,7857.0,368.3711,368.4083,366.5118,366.5118,7857.0
2022-10-14 10:15:00,393.91,394.47,393.4,394.47,15258.0,366.205,366.7256,365.7309,366.7256,15258.0
2022-10-14 10:20:00,394.12,394.19,393.0,393.13,6715.0,366.4002,366.4653,365.359,365.4798,6715.0
2022-10-14 10:25:00,393.37,394.61,393.17,394.13,4438.0,365.703,366.8558,365.517,366.4095,4438.0
2022-10-14 10:30:00,394.1,395.0,393.54,394.38,7505.0,366.3816,367.2183,365.861,366.6419,7505.0
2022-10-14 10:35:00,394.47,394.94,393.75,394.01,4802.0,366.7256,367.1625,366.0562,366.298,4802.0
2022-10-14 10:40:00,394.12,394.83,392.45,392.45,4904.0,366.4002,367.0603,364.8477,364.8477,4904.0
2022-10-14 10:45:00,392.28,393.33,392.28,392.88,6747.0,364.6896,365.6658,364.6896,365.2474,6747.0
2022-10-14 10:50:00,393.21,393.63,392.98,393.61,4791.0,365.5542,365.9447,365.3404,365.9261,4791.0
2022-10-14 10:55:00,393.69,393.7,392.96,393.22,4340.0,366.0005,366.0098,365.3218,365.5635,4340.0
2022-10-14 11:00:00,393.31,394.38,393.02,394.31,4718.0,365.6472,366.6419,365.3776,366.5769,4718.0
2022-10-14 11:05:00,394.31,394.57,393.81,394.08,5130.0,366.5769,366.8186,366.112,366.363,5130.0
2022-10-14 11:10:00,393.89,394.22,393.57,393.58,4789.0,366.1864,366.4932,365.8889,365.8982,4789.0
2022-10-14 11:15:00,393.34,393.6,392.46,392.56,5785.0,365.6751,365.9168,364.857,364.9499,5785.0
2022-10-14 11:20:00,392.6,393.63,392.52,393.1,5157.0,364.9871,365.9447,364.9128,365.452,5157.0
2022-10-14 11:25:00,393.12,393.58,392.57,393.48,7698.0,365.4706,365.8982,364.9592,365.8052,7698.0
2022-10-14 11:30:00,393.19,393.2,392.08,392.19,5273.0,365.5356,365.5449,364.5037,364.606,5273.0
2022-10-14 11:35:00,392.04,392.31,391.3,392.07,5738.0,364.4665,364.7175,363.7786,364.4944,5738.0
2022-10-14 11:40:00,391.93,392.27,390.79,391.19,6005.0,364.3642,364.6803,363.3044,363.6763,6005.0
2022-10-14 11:45:00,391.0,391.0,390.4,390.7,5774.0,363.4997,363.4997,362.9419,363.2208,5774.0
2022-10-14 11:50:00,390.69,390.78,389.99,390.56,6165.0,363.2115,363.2951,362.5607,363.0906,6165.0
2022-10-14 11:55:00,390.5,390.58,390.18,390.18,2790.0,363.0348,363.1092,362.7373,362.7373,2790.0
2022-10-14 12:00:00,390.07,391.7,390.07,391.7,5513.0,362.6351,364.1504,362.6351,364.1504,5513.0
2022-10-14 12:05:00,391.24,391.38,390.25,390.98,7083.0,363.7228,363.8529,362.8024,363.4811,7083.0
2022-10-14 12:10:00,391.06,391.27,390.08,390.08,4165.0,363.5554,363.7507,362.6444,362.6444,4165.0
2022-10-14 12:15:00,390.0,390.56,390.0,390.0,7157.0,362.57,363.0906,362.57,362.57,7157.0
2022-10-14 12:20:00,389.68,390.66,389.68,390.27,6735.0,362.2725,363.1836,362.2725,362.821,6735.0
2022-10-14 12:25:00,390.19,391.01,390.06,390.77,10757.0,362.7466,363.509,362.6258,363.2858,10757.0
2022-10-14 12:30:00,391.04,391.41,390.65,390.99,3050.0,363.5368,363.8808,363.1743,363.4904,3050.0
2022-10-14 12:35:00,391.03,391.95,391.03,391.72,6745.0,363.5275,364.3828,363.5275,364.169,6745.0
2022-10-14 12:40:00,391.53,392.52,391.5,392.45,11876.0,363.9924,364.9128,363.9645,364.8477,11876.0
2022-10-14 12:45:00,392.47,392.81,391.84,391.84,3071.0,364.8663,365.1824,364.2806,364.2806,3071.0
2022-10-14 12:50:00,391.79,391.87,391.58,391.64,2671.0,364.2341,364.3085,364.0389,364.0946,2671.0
2022-10-14 12:55:00,391.44,391.67,391.32,391.34,1323.0,363.9087,364.1225,363.7972,363.8157,1323.0
2022-10-14 13:00:00,391.25,391.95,391.01,391.66,1800.0,363.7321,364.3828,363.509,364.1132,1800.0
2022-10-14 13:05:00,391.48,391.48,390.44,390.82,2645.0,363.9459,363.9459,362.979,363.3323,2645.0
2022-10-14 13:10:00,390.86,391.12,390.36,390.36,2508.0,363.3695,363.6112,362.9047,362.9047,2508.0
2022-10-14 13:15:00,390.14,390.64,389.9,390.64,2428.0,362.7001,363.165,362.477,363.165,2428.0
2022-10-14 13:20:00,390.64,390.75,390.25,390.63,4220.0,363.165,363.2672,362.8024,363.1557,4220.0
2022-10-14 13:25:00,390.73,391.28,390.6,391.24,1930.0,363.2486,363.76,363.1278,363.7228,1930.0
2022-10-14 13:30:00,391.33,391.78,391.06,391.56,2797.0,363.8064,364.2248,363.5554,364.0203,2797.0
2022-10-14 13:35:00,391.55,391.62,391.08,391.45,3518.0,364.011,364.0761,363.574,363.918,3518.0
2022-10-14 13:40:00,391.29,391.4,390.47,390.85,2751.0,363.7693,363.8715,363.0069,363.3602,2751.0
2022-10-14 13:45:00,390.95,391.27,390.72,390.82,1400.0,363.4532,363.7507,363.2394,363.3323,1400.0
2022-10-14 13:50:00,390.75,390.84,390.53,390.83,5458.0,363.2672,363.3509,363.0627,363.3416,5458.0
2022-10-14 13:55:00,390.88,391.53,390.8,391.37,5835.0,363.3881,363.9924,363.3137,363.8436,5835.0
2022-10-14 14:00:00,391.35,391.35,390.92,391.32,1465.0,363.825,363.825,363.4253,363.7972,1465.0
2022-10-14 14:05:00,391.5,391.5,390.91,391.15,3030.0,363.9645,363.9645,363.416,363.6391,3030.0
2022-10-14 14:10:00,391.02,391.1,390.6,390.73,1650.0,363.5183,363.5926,363.1278,363.2486,1650.0
2022-10-14 14:15:00,390.58,390.58,390.14,390.22,2021.0,363.1092,363.1092,362.7001,362.7745,2021.0
2022-10-14 14:20:00,390.32,390.36,389.86,389.94,6224.0,362.8675,362.9047,362.4398,362.5142,6224.0
2022-10-14 14:25:00,390.04,390.32,389.75,390.32,5095.0,362.6072,362.8675,362.3376,362.8675,5095.0
2022-10-14 14:30:00,390.19,390.19,389.82,389.87,3943.0,362.7466,362.7466,362.4027,362.4491,3943.0
2022-10-14 14:35:00,389.88,390.01,389.59,389.59,4036.0,362.4584,362.5793,362.1888,362.1888,4036.0
2022-10-14 14:40:00,389.51,389.51,388.85,389.12,5480.0,362.1145,362.1145,361.5009,361.7519,5480.0
2022-10-14 14:45:00,389.02,389.08,388.7,388.88,3906.0,361.6589,361.7147,361.3614,361.5288,3906.0
2022-10-14 14:50:00,388.94,388.95,388.56,388.83,3331.0,361.5845,361.5938,361.2313,361.4823,3331.0
2022-10-14 14:55:00,388.74,389.13,388.56,388.9,5283.0,361.3986,361.7612,361.2313,361.5474,5283.0
2022-10-14 15:00:00,388.91,389.97,388.91,389.69,5549.0,361.5567,362.5421,361.5567,362.2818,5549.0
2022-10-14 15:05:00,389.46,389.82,388.54,389.26,7094.0,362.068,362.4027,361.2127,361.882,7094.0
2022-10-14 15:10:00,389.22,389.42,388.51,389.18,17063.0,361.8449,362.0308,361.1848,361.8077,17063.0
2022-10-14 15:15:00,389.06,389.06,388.1,388.77,10988.0,361.6961,361.6961,360.8036,361.4265,10988.0
2022-10-14 15:20:00,388.69,390.26,388.69,390.26,7959.0,361.3521,362.8117,361.3521,362.8117,7959.0
2022-10-14 15:25:00,390.26,391.44,390.12,391.13,14763.0,362.8117,363.9087,362.6816,363.6205,14763.0
2022-10-14 15:30:00,391.0,391.49,390.26,391.39,18700.0,363.4997,363.9552,362.8117,363.8622,18700.0
2022-10-14 15:35:00,391.2,391.78,390.6,390.77,6928.0,363.6856,364.2248,363.1278,363.2858,6928.0
2022-10-14 15:40:00,390.7,390.72,390.27,390.61,7533.0,363.2208,363.2394,362.821,363.1371,7533.0
2022-10-14 15:45:00,390.63,391.06,390.23,390.87,20941.0,363.1557,363.5554,362.7838,363.3788,20941.0
2022-10-14 15:50:00,391.02,391.28,390.51,390.85,24508.0,363.5183,363.76,363.0441,363.3602,24508.0
2022-10-14 15:55:00,390.71,390.72,389.01,389.66,94621.0,363.2301,363.2394,361.6496,362.2539,94621.0
2022-10-17 09:30:00,393.0,395.07,392.14,394.91,25845.0,365.359,367.2834,364.5595,367.1347,25845.0
2022-10-17 09:35:00,395.22,395.6,394.43,395.22,7301.0,367.4229,367.7761,366.6884,367.4229,7301.0
2022-10-17 09:40:00,395.7,396.32,394.7,395.09,17128.0,367.8691,368.4455,366.9394,367.302,17128.0
2022-10-17 09:45:00,395.12,395.49,393.71,395.49,9542.0,367.3299,367.6739,366.0191,367.6739,9542.0
2022-10-17 09:50:00,395.23,396.0,394.61,395.44,17374.0,367.4321,368.148,366.8558,367.6274,17374.0
2022-10-17 09:55:00,395.44,395.57,393.64,394.62,19885.0,367.6274,367.7482,365.954,366.8651,19885.0
2022-10-17 10:00:00,394.71,396.75,394.71,395.31,15391.0,366.9487,368.8452,366.9487,367.5065,15391.0
2022-10-17 10:05:00,395.55,397.63,395.44,397.05,19232.0,367.7296,369.6633,367.6274,369.1241,19232.0
2022-10-17 10:10:00,397.04,399.0,397.04,399.0,10029.0,369.1148,370.937,369.1148,370.937,10029.0
2022-10-17 10:15:00,399.01,400.06,398.57,399.71,13358.0,370.9463,371.9224,370.5372,371.5971,13358.0
2022-10-17 10:20:00,400.07,400.61,399.14,399.21,11482.0,371.9317,372.4338,371.0671,371.1322,11482.0
2022-10-17 10:25:00,399.11,399.37,397.6,398.59,9670.0,371.0393,371.281,369.6355,370.5558,9670.0
2022-10-17 10:30:00,398.75,399.23,398.42,398.42,4703.0,370.7046,371.1508,370.3978,370.3978,4703.0
2022-10-17 10:35:00,398.79,398.98,398.0,398.1,8717.0,370.7418,370.9184,370.0073,370.1003,8717.0
2022-10-17 10:40:00,398.14,399.97,398.14,399.73,5960.0,370.1375,371.8388,370.1375,371.6156,5960.0
2022-10-17 10:45:00,399.63,399.63,398.81,399.05,6241.0,371.5227,371.5227,370.7604,370.9835,6241.0
2022-10-17 10:50:00,398.87,398.87,397.8,397.95,6477.0,370.8161,370.8161,369.8214,369.9608,6477.0
2022-10-17 10:55:00,398.06,398.68,397.28,398.63,10962.0,370.0631,370.6395,369.338,370.593,10962.0
2022-10-17 11:00:00,398.97,399.51,398.83,399.29,4448.0,370.9091,371.4111,370.7789,371.2066,4448.0
2022-10-17 11:05:00,399.46,399.84,399.04,399.84,6777.0,371.3646,371.7179,370.9742,371.7179,6777.0
2022-10-17 11:10:00,399.82,400.0,398.68,398.69,5417.0,371.6993,371.8667,370.6395,370.6488,5417.0
2022-10-17 11:15:00,398.7,398.96,397.45,397.47,11901.0,370.6581,370.8998,369.496,369.5146,11901.0
2022-10-17 11:20:00,397.46,398.44,397.35,398.25,13409.0,369.5053,370.4164,369.403,370.2397,13409.0
2022-10-17 11:25:00,398.31,399.03,398.08,398.08,7611.0,370.2955,370.9649,370.0817,370.0817,7611.0
2022-10-17 11:30:00,398.35,398.5,397.75,398.29,7164.0,370.3327,370.4722,369.7749,370.2769,7164.0
2022-10-17 11:35:00,398.54,398.71,398.05,398.71,7796.0,370.5093,370.6674,370.0538,370.6674,7796.0
2022-10-17 11:40:00,398.48,398.58,397.61,397.73,2957.0,370.4536,370.5465,369.6448,369.7563,2957.0
2022-10-17 11:45:00,397.52,398.02,397.51,398.02,2115.0,369.5611,370.0259,369.5518,370.0259,2115.0
2022-10-17 11:50:00,397.88,398.3,397.87,398.06,6794.0,369.8958,370.2862,369.8865,370.0631,6794.0
2022-10-17 11:55:00,398.09,398.24,396.98,398.08,5599.0,370.091,370.2304,369.0591,370.0817,5599.0
2022-10-17 12:00:00,398.05,398.35,397.93,397.97,3188.0,370.0538,370.3327,369.9422,369.9794,3188.0
2022-10-17 12:05:00,397.97,398.88,397.95,398.65,3111.0,369.9794,370.8254,369.9608,370.6116,3111.0
2022-10-17 12:10:00,398.58,398.72,398.0,398.4,2650.0,370.5465,370.6767,370.0073,370.3792,2650.0
2022-10-17 12:15:00,398.67,398.7,398.32,398.39,900.0,370.6302,370.6581,370.3048,370.3699,900.0
2022-10-17 12:20:00,398.16,398.17,397.42,397.46,2801.0,370.1561,370.1654,369.4681,369.5053,2801.0
2022-10-17 12:25:00,397.47,398.23,397.47,397.99,3515.0,369.5146,370.2211,369.5146,369.998,3515.0
2022-10-17 12:30:00,397.97,398.12,397.93,398.12,1192.0,369.9794,370.1189,369.9422,370.1189,1192.0
2022-10-17 12:35:00,398.11,398.11,397.73,397.82,2603.0,370.1096,370.1096,369.7563,369.84,2603.0
2022-10-17 12:40:00,397.77,397.8,397.39,397.65,2598.0,369.7935,369.8214,369.4402,369.6819,2598.0
2022-10-17 12:45:00,397.6,397.65,397.18,397.42,2800.0,369.6355,369.6819,369.245,369.4681,2800.0
2022-10-17 12:50:00,397.4,397.76,397.4,397.7,2313.0,369.4495,369.7842,369.4495,369.7284,2313.0
2022-10-17 12:55:00,397.77,397.89,397.54,397.89,3028.0,369.7935,369.9051,369.5797,369.9051,3028.0
2022-10-17 13:00:00,397.98,398.7,397.84,398.09,4359.0,369.9887,370.6581,369.8586,370.091,4359.0
2022-10-17 13:05:00,398.38,398.63,398.13,398.13,4522.0,370.3606,370.593,370.1282,370.1282,4522.0
2022-10-17 13:10:00,398.02,398.51,397.99,398.39,4250.0,370.0259,370.4815,369.998,370.3699,4250.0
2022-10-17 13:15:00,398.39,398.64,398.01,398.01,2361.0,370.3699,370.6023,370.0166,370.0166,2361.0
2022-10-17 13:20:00,397.96,398.74,397.86,398.25,5203.0,369.9701,370.6953,369.8772,370.2397,5203.0
2022-10-17 13:25:00,398.3,398.4,397.67,398.33,20988.0,370.2862,370.3792,369.7005,370.3141,20988.0
2022-10-17 13:30:00,398.4,399.36,398.21,399.25,17391.0,370.3792,371.2717,370.2026,371.1694,17391.0
2022-10-17 13:35:00,399.37,399.37,398.43,398.74,8618.0,371.281,371.281,370.4071,370.6953,8618.0
2022-10-17 13:40:00,398.81,399.39,398.8,399.05,6497.0,370.7604,371.2996,370.7511,370.9835,6497.0
2022-10-17 13:45:00,399.06,399.83,398.9,399.55,7450.0,370.9928,371.7086,370.844,371.4483,7450.0
2022-10-17 13:50:00,399.69,399.92,399.18,399.31,10917.0,371.5785,371.7923,371.1043,371.2252,10917.0
2022-10-17 13:55:00,399.22,399.55,399.18,399.26,5614.0,371.1415,371.4483,371.1043,371.1787,5614.0
2022-10-17 14:00:00,399.24,400.18,399.15,399.81,7489.0,371.1601,372.034,371.0764,371.69,7489.0
2022-10-17 14:05:00,399.61,399.84,399.46,399.74,5130.0,371.5041,371.7179,371.3646,371.6249,5130.0
2022-10-17 14:10:00,399.78,399.79,398.81,399.0,4647.0,371.6621,371.6714,370.7604,370.937,4647.0
2022-10-17 14:15:00,398.96,399.12,398.64,398.9,3031.0,370.8998,371.0485,370.6023,370.844,3031.0
2022-10-17 14:20:00,399.0,399.0,398.14,398.32,2883.0,370.937,370.937,370.1375,370.3048,2883.0
2022-10-17 14:25:00,398.21,398.53,397.8,398.53,4476.0,370.2026,370.5,369.8214,370.5,4476.0
2022-10-17 14:30:00,398.44,398.83,398.26,398.26,3546.0,370.4164,370.7789,370.249,370.249,3546.0
2022-10-17 14:35:00,398.42,399.09,398.35,399.03,3200.0,370.3978,371.0207,370.3327,370.9649,3200.0
2022-10-17 14:40:00,398.83,399.2,398.79,398.99,2880.0,370.7789,371.1229,370.7418,370.9277,2880.0
2022-10-17 14:45:00,399.05,399.05,398.73,398.81,3225.0,370.9835,370.9835,370.686,370.7604,3225.0
2022-10-17 14:50:00,398.79,398.9,398.59,398.68,4186.0,370.7418,370.844,370.5558,370.6395,4186.0
2022-10-17 14:55:00,398.67,399.1,398.65,399.05,2019.0,370.6302,371.03,370.6116,370.9835,2019.0
2022-10-17 15:00:00,398.97,399.39,398.45,398.82,8852.0,370.9091,371.2996,370.4257,370.7696,8852.0
2022-10-17 15:05:00,398.93,399.89,398.92,399.79,9086.0,370.8719,371.7644,370.8626,371.6714,9086.0
2022-10-17 15:10:00,399.54,399.65,399.08,399.42,5465.0,371.439,371.5413,371.0114,371.3274,5465.0
2022-10-17 15:15:00,399.37,399.41,399.01,399.19,5724.0,371.281,371.3182,370.9463,371.1136,5724.0
2022-10-17 15:20:00,399.03,399.69,399.01,399.67,5120.0,370.9649,371.5785,370.9463,371.5599,5120.0
2022-10-17 15:25:00,399.62,399.67,398.9,399.33,16115.0,371.5134,371.5599,370.844,371.2438,16115.0
2022-10-17 15:30:00,399.32,399.7,399.31,399.49,6775.0,371.2345,371.5878,371.2252,371.3925,6775.0
2022-10-17 15:35:00,399.41,399.41,398.83,399.1,12546.0,371.3182,371.3182,370.7789,371.03,12546.0
2022-10-17 15:40:00,399.04,399.6,399.01,399.43,15579.0,370.9742,371.4948,370.9463,371.3367,15579.0
2022-10-17 15:45:00,399.38,399.48,398.48,398.75,34484.0,371.2903,371.3832,370.4536,370.7046,34484.0
2022-10-17 15:50:00,398.94,399.81,397.92,398.21,46267.0,370.8812,371.69,369.9329,370.2026,46267.0
2022-10-17 15:55:00,398.24,398.24,397.01,397.52,79332.0,370.2304,370.2304,369.087,369.5611,79332.0
2022-10-18 09:30:00,403.15,404.7,401.54,402.05,41416.0,374.7951,376.2361,373.2983,373.7725,41416.0
2022-10-18 09:35:00,403.21,411.01,402.43,409.0,96206.0,374.8509,382.1023,374.1257,380.2337,96206.0
2022-10-18 09:40:00,409.0,410.0,407.29,408.44,33550.0,380.2337,381.1633,378.6439,379.713,33550.0
2022-10-18 09:45:00,408.44,410.31,406.03,409.38,44177.0,379.713,381.4515,377.4725,380.5869,44177.0
2022-10-18 09:50:00,408.45,410.12,406.05,406.39,33859.0,379.7223,381.2749,377.4911,377.8072,33859.0
2022-10-18 09:55:00,405.85,408.37,405.41,406.65,21500.0,377.3052,379.648,376.8962,378.0489,21500.0
2022-10-18 10:00:00,406.95,412.76,406.95,412.75,41834.0,378.3278,383.7292,378.3278,383.7199,41834.0
2022-10-18 10:05:00,412.73,416.18,411.83,412.59,41974.0,383.7013,386.9087,382.8646,383.5712,41974.0
2022-10-18 10:10:00,413.21,415.51,411.35,411.63,35108.0,384.1476,386.2858,382.4184,382.6787,35108.0
2022-10-18 10:15:00,411.9,413.54,411.05,412.87,46464.0,382.9297,384.4543,382.1395,383.8315,46464.0
2022-10-18 10:20:00,412.71,412.71,411.29,411.59,20468.0,383.6827,383.6827,382.3626,382.6415,20468.0
2022-10-18 10:25:00,411.6,411.96,410.02,410.28,43018.0,382.6508,382.9855,381.1819,381.4236,43018.0
2022-10-18 10:30:00,410.04,412.64,409.43,411.31,38505.0,381.2005,383.6176,380.6334,382.3812,38505.0
2022-10-18 10:35:00,411.71,413.72,411.2,413.33,27033.0,382.7531,384.6217,382.2789,384.2591,27033.0
2022-10-18 10:40:00,413.34,416.0,412.56,415.5,50471.0,384.2684,386.7413,383.5433,386.2765,50471.0
2022-10-18 10:45:00,415.23,416.43,414.59,416.21,50120.0,386.0255,387.1411,385.4305,386.9366,50120.0
2022-10-18 10:50:00,416.24,416.6,415.0,416.0,28590.0,386.9644,387.2991,385.8117,386.7413,28590.0
2022-10-18 10:55:00,415.98,416.66,415.17,416.59,21753.0,386.7227,387.3549,385.9697,387.2898,21753.0
2022-10-18 11:00:00,416.59,417.36,415.61,416.51,35240.0,387.2898,388.0057,386.3788,387.2155,35240.0
2022-10-18 11:05:00,416.33,416.94,414.28,416.03,39193.0,387.0481,387.6152,385.1423,386.7692,39193.0
2022-10-18 11:10:00,416.08,417.94,415.21,416.87,18050.0,386.8157,388.5449,386.0069,387.5501,18050.0
2022-10-18 11:15:00,417.17,419.79,417.17,419.79,57786.0,387.829,390.2648,387.829,390.2648,57786.0
2022-10-18 11:20:00,419.5,419.93,417.47,418.31,22370.0,389.9952,390.3949,388.1079,388.8889,22370.0
2022-10-18 11:25:00,418.18,422.44,418.18,421.9,48054.0,388.768,392.7284,388.768,392.2264,48054.0
2022-10-18 11:30:00,421.67,423.2,421.1,422.56,46475.0,392.0125,393.4349,391.4826,392.8399,46475.0
2022-10-18 11:35:00,422.56,422.56,418.46,419.96,43103.0,392.8399,392.8399,389.0283,390.4228,43103.0
2022-10-18 11:40:00,420.3,422.63,419.81,421.88,53184.0,390.7389,392.905,390.2834,392.2078,53184.0
2022-10-18 11:45:00,421.75,424.67,420.6,424.48,45204.0,392.0869,394.8015,391.0178,394.6249,45204.0
2022-10-18 11:50:00,424.21,425.37,423.08,423.74,54022.0,394.3739,395.4523,393.3234,393.9369,54022.0
2022-10-18 11:55:00,423.68,424.2,423.16,423.3,22626.0,393.8812,394.3646,393.3977,393.5279,22626.0
2022-10-18 12:00:00,423.44,425.2,423.44,424.6,23972.0,393.658,395.2943,393.658,394.7365,23972.0
2022-10-18 12:05:00,424.78,425.56,424.29,425.56,22162.0,394.9038,395.6289,394.4483,395.6289,22162.0
2022-10-18 12:10:00,425.46,427.0,424.75,426.62,45643.0,395.536,396.9677,394.8759,396.6144,45643.0
2022-10-18 12:15:00,426.57,427.82,426.32,427.22,43435.0,396.5679,397.73,396.3355,397.1722,43435.0
2022-10-18 12:20:00,427.1,427.1,425.81,426.68,23831.0,397.0606,397.0606,395.8614,396.6702,23831.0
2022-10-18 12:25:00,426.6,427.5,426.06,427.5,17300.0,396.5958,397.4325,396.0938,397.4325,17300.0
2022-10-18 12:30:00,427.23,429.36,427.23,429.03,36326.0,397.1815,399.1617,397.1815,398.8549,36326.0
2022-10-18 12:35:00,428.87,430.75,428.75,430.1,48672.0,398.7061,400.4539,398.5946,399.8496,48672.0
2022-10-18 12:40:00,430.14,431.45,430.14,430.45,52321.0,399.8868,401.1047,399.8868,400.175,52321.0
2022-10-18 12:45:00,430.46,432.24,430.46,431.88,41953.0,400.1843,401.8391,400.1843,401.5044,41953.0
2022-10-18 12:50:00,432.04,433.18,431.88,432.35,43771.0,401.6532,402.713,401.5044,401.9414,43771.0
2022-10-18 12:55:00,432.32,433.31,432.32,433.24,34511.0,401.9135,402.8339,401.9135,402.7688,34511.0
2022-10-18 13:00:00,433.25,434.09,431.62,432.0,59874.0,402.7781,403.559,401.2627,401.616,59874.0
2022-10-18 13:05:00,431.98,432.93,431.56,431.56,29254.0,401.5974,402.4806,401.2069,401.2069,29254.0
2022-10-18 13:10:00,431.76,433.68,431.01,433.67,35078.0,401.3929,403.1778,400.6956,403.1685,35078.0
2022-10-18 13:15:00,433.89,434.9,433.0,433.14,32498.0,403.3731,404.312,402.5457,402.6758,32498.0
2022-10-18 13:20:00,433.19,434.31,431.97,433.1,25607.0,402.7223,403.7635,401.5881,402.6386,25607.0
2022-10-18 13:25:00,433.0,433.17,432.21,432.3,30500.0,402.5457,402.7037,401.8112,401.8949,30500.0
2022-10-18 13:30:00,432.74,435.51,432.49,435.47,30367.0,402.3039,404.8791,402.0715,404.8419,30367.0
2022-10-18 13:35:00,435.51,435.51,433.79,433.91,17415.0,404.8791,404.8791,403.2801,403.3917,17415.0
2022-10-18 13:40:00,434.04,434.37,432.83,432.83,18327.0,403.5125,403.8193,402.3876,402.3876,18327.0
2022-10-18 13:45:00,432.79,433.81,432.76,433.81,10672.0,402.3504,403.2987,402.3225,403.2987,10672.0
2022-10-18 13:50:00,433.65,434.34,433.23,434.34,13849.0,403.1499,403.7914,402.7595,403.7914,13849.0
2022-10-18 13:55:00,434.16,434.45,432.73,433.19,30233.0,403.6241,403.8937,402.2946,402.7223,30233.0
2022-10-18 14:00:00,433.16,434.03,432.71,433.29,15369.0,402.6944,403.5032,402.2761,402.8153,15369.0
2022-10-18 14:05:00,433.44,433.44,432.54,432.88,22915.0,402.9547,402.9547,402.118,402.4341,22915.0
2022-10-18 14:10:00,432.89,432.99,431.61,432.04,40879.0,402.4434,402.5364,401.2534,401.6532,40879.0
2022-10-18 14:15:00,432.04,432.97,431.47,432.61,42487.0,401.6532,402.5178,401.1233,402.1831,42487.0
2022-10-18 14:20:00,432.56,433.33,432.19,432.86,17986.0,402.1366,402.8524,401.7926,402.4155,17986.0
2022-10-18 14:25:00,432.97,433.96,432.29,433.39,11368.0,402.5178,403.4381,401.8856,402.9082,11368.0
2022-10-18 14:30:00,433.39,433.66,433.03,433.52,19027.0,402.9082,403.1592,402.5735,403.0291,19027.0
2022-10-18 14:35:00,433.37,433.7,431.75,432.1,22098.0,402.8896,403.1964,401.3836,401.709,22098.0
2022-10-18 14:40:00,432.3,432.36,430.75,431.74,39672.0,401.8949,401.9507,400.4539,401.3743,39672.0
2022-10-18 14:45:00,431.61,431.78,430.13,431.53,22220.0,401.2534,401.4115,399.8775,401.179,22220.0
2022-10-18 14:50:00,431.25,432.24,431.14,432.21,9282.0,400.9187,401.8391,400.8165,401.8112,9282.0
2022-10-18 14:55:00,432.36,433.2,431.92,433.01,19707.0,401.9507,402.7316,401.5416,402.555,19707.0
2022-10-18 15:00:00,433.0,433.88,432.05,433.82,27964.0,402.5457,403.3638,401.6625,403.308,27964.0
2022-10-18 15:05:00,433.68,434.25,431.86,431.93,56464.0,403.1778,403.7077,401.4858,401.5509,56464.0
2022-10-18 15:10:00,431.92,431.92,429.88,430.73,54596.0,401.5416,401.5416,399.6451,400.4353,54596.0
2022-10-18 15:15:00,430.72,430.85,429.44,429.6,53341.0,400.426,400.5469,399.236,399.3848,53341.0
2022-10-18 15:20:00,429.75,430.54,429.0,430.53,58113.0,399.5242,400.2587,398.827,400.2494,58113.0
2022-10-18 15:25:00,430.55,431.22,429.75,431.11,47690.0,400.268,400.8908,399.5242,400.7886,47690.0
2022-10-18 15:30:00,431.0,432.63,430.04,432.24,30856.0,400.6863,402.2017,399.7938,401.8391,30856.0
2022-10-18 15:35:00,432.22,432.85,431.9,432.34,29941.0,401.8205,402.4062,401.523,401.9321,29941.0
2022-10-18 15:40:00,432.36,432.95,431.94,432.55,32500.0,401.9507,402.4992,401.5602,402.1273,32500.0
2022-10-18 15:45:00,432.53,432.53,431.8,431.88,39970.0,402.1087,402.1087,401.4301,401.5044,39970.0
2022-10-18 15:50:00,431.96,432.2,430.18,430.84,93387.0,401.5788,401.8019,399.924,400.5376,93387.0
2022-10-18 15:55:00,430.82,432.52,430.77,432.23,188331.0,400.519,402.0994,400.4725,401.8298,188331.0
2022-10-19 09:30:00,433.97,435.01,431.84,432.44,76175.0,403.4474,404.4143,401.4672,402.025,76175.0
2022-10-19 09:35:00,432.38,432.78,430.43,431.54,47209.0,401.9693,402.3411,400.1564,401.1883,47209.0
2022-10-19 09:40:00,431.67,432.68,430.35,432.17,15097.0,401.3092,402.2482,400.082,401.774,15097.0
2022-10-19 09:45:00,432.17,435.87,431.97,434.55,22981.0,401.774,405.2138,401.5881,403.9866,22981.0
2022-10-19 09:50:00,434.8,437.93,434.42,437.79,29674.0,404.2191,407.1289,403.8658,406.9988,29674.0
2022-10-19 09:55:00,437.92,439.7,436.51,439.2,24016.0,407.1196,408.7744,405.8088,408.3096,24016.0
2022-10-19 10:00:00,439.36,441.46,437.96,439.73,53737.0,408.4583,410.4106,407.1568,408.8023,53737.0
2022-10-19 10:05:00,439.91,443.0,439.61,442.86,34150.0,408.9697,411.8423,408.6908,411.7122,34150.0
2022-10-19 10:10:00,442.8,445.91,442.59,444.75,118086.0,411.6564,414.5477,411.4612,413.4692,118086.0
2022-10-19 10:15:00,444.75,446.14,443.58,444.86,49199.0,413.4692,414.7615,412.3815,413.5715,49199.0
2022-10-19 10:20:00,444.79,447.57,443.84,444.0,92803.0,413.5064,416.0909,412.6232,412.772,92803.0
2022-10-19 10:25:00,444.08,444.53,442.32,444.05,46116.0,412.8464,413.2647,411.2101,412.8185,46116.0
2022-10-19 10:30:00,444.0,445.48,442.63,445.28,34565.0,412.772,414.1479,411.4983,413.962,34565.0
2022-10-19 10:35:00,445.06,445.5,444.0,445.35,23468.0,413.7574,414.1665,412.772,414.027,23468.0
2022-10-19 10:40:00,445.12,446.53,444.93,445.59,19575.0,413.8132,415.124,413.6366,414.2502,19575.0
2022-10-19 10:45:00,445.28,445.84,441.76,442.09,28833.0,413.962,414.4826,410.6895,410.9963,28833.0
2022-10-19 10:50:00,442.21,442.63,440.91,441.5,23490.0,411.1079,411.4983,409.8993,410.4478,23490.0
2022-10-19 10:55:00,441.71,441.8,440.02,441.14,11477.0,410.6431,410.7267,409.0719,410.1131,11477.0
2022-10-19 11:00:00,441.18,442.0,440.5,440.5,13843.0,410.1503,410.9127,409.5182,409.5182,13843.0
2022-10-19 11:05:00,440.8,441.31,440.07,440.25,8720.0,409.7971,410.2712,409.1184,409.2857,8720.0
2022-10-19 11:10:00,440.23,441.52,439.28,440.66,11929.0,409.2671,410.4664,408.384,409.6669,11929.0
2022-10-19 11:15:00,440.67,441.02,440.29,440.6,10450.0,409.6762,410.0016,409.3229,409.6111,10450.0
2022-10-19 11:20:00,440.62,441.24,439.72,439.73,10406.0,409.6297,410.2061,408.793,408.8023,10406.0
2022-10-19 11:25:00,439.62,439.82,438.28,438.55,11779.0,408.7,408.886,407.4543,407.7053,11779.0
2022-10-19 11:30:00,438.65,438.96,437.5,437.87,17406.0,407.7983,408.0865,406.7292,407.0731,17406.0
2022-10-19 11:35:00,437.95,438.2,437.18,438.08,10900.0,407.1475,407.3799,406.4317,407.2684,10900.0
2022-10-19 11:40:00,438.02,438.94,438.02,438.24,21611.0,407.2126,408.0679,407.2126,407.4171,21611.0
2022-10-19 11:45:00,438.39,439.48,438.15,439.1,12454.0,407.5566,408.5699,407.3334,408.2166,12454.0
2022-10-19 11:50:00,439.06,439.49,438.75,439.06,9962.0,408.1794,408.5792,407.8912,408.1794,9962.0
2022-10-19 11:55:00,438.85,439.08,438.19,438.64,7754.0,407.9842,408.198,407.3706,407.789,7754.0
2022-10-19 12:00:00,438.3,438.92,438.18,438.81,8249.0,407.4729,408.0493,407.3613,407.947,8249.0
2022-10-19 12:05:00,438.6,438.67,437.02,437.22,8483.0,407.7518,407.8169,406.2829,406.4688,8483.0
2022-10-19 12:10:00,437.26,438.0,437.24,437.92,10929.0,406.506,407.194,406.4874,407.1196,10929.0
2022-10-19 12:15:00,437.95,438.46,437.44,437.44,5281.0,407.1475,407.6216,406.6734,406.6734,5281.0
2022-10-19 12:20:00,437.6,438.44,437.55,438.02,5499.0,406.8221,407.603,406.7756,407.2126,5499.0
2022-10-19 12:25:00,438.0,438.07,437.17,437.66,7164.0,407.194,407.2591,406.4224,406.8779,7164.0
2022-10-19 12:30:00,437.69,438.31,437.62,438.31,5751.0,406.9058,407.4822,406.8407,407.4822,5751.0
2022-10-19 12:35:00,438.45,439.46,438.44,439.3,9375.0,407.6123,408.5513,407.603,408.4026,9375.0
2022-10-19 12:40:00,439.22,439.49,438.64,438.77,9139.0,408.3282,408.5792,407.789,407.9098,9139.0
2022-10-19 12:45:00,438.48,438.77,437.68,437.85,8105.0,407.6402,407.9098,406.8965,407.0545,8105.0
2022-10-19 12:50:00,437.67,438.45,437.66,438.0,6631.0,406.8872,407.6123,406.8779,407.194,6631.0
2022-10-19 12:55:00,438.13,438.49,437.78,438.49,5842.0,407.3148,407.6495,406.9895,407.6495,5842.0
2022-10-19 13:00:00,438.58,438.88,437.28,437.54,5603.0,407.7332,408.0121,406.5246,406.7663,5603.0
2022-10-19 13:05:00,437.29,437.66,436.3,436.94,26832.0,406.5339,406.8779,405.6136,406.2085,26832.0
2022-10-19 13:10:00,436.98,437.73,436.49,436.69,6018.0,406.2457,406.943,405.7902,405.9761,6018.0
2022-10-19 13:15:00,436.73,437.22,436.57,436.77,4894.0,406.0133,406.4688,405.8646,406.0505,4894.0
2022-10-19 13:20:00,436.76,437.26,435.59,435.59,8657.0,406.0412,406.506,404.9535,404.9535,8657.0
2022-10-19 13:25:00,435.64,437.05,435.64,436.97,9660.0,405.0,406.3108,405.0,406.2364,9660.0
2022-10-19 13:30:00,436.99,437.26,436.59,436.74,6331.0,406.255,406.506,405.8832,406.0226,6331.0
2022-10-19 13:35:00,436.77,436.78,435.82,435.82,10179.0,406.0505,406.0598,405.1673,405.1673,10179.0
2022-10-19 13:40:00,435.52,436.61,435.43,436.53,5941.0,404.8884,405.9018,404.8047,405.8274,5941.0
2022-10-19 13:45:00,436.46,436.53,434.55,434.74,13396.0,405.7623,405.8274,403.9866,404.1633,13396.0
2022-10-19 13:50:00,434.54,435.33,434.47,435.02,13005.0,403.9773,404.7118,403.9123,404.4236,13005.0
2022-10-19 13:55:00,434.98,435.33,434.77,435.25,7828.0,404.3864,404.7118,404.1912,404.6374,7828.0
2022-10-19 14:00:00,434.94,435.5,434.5,435.16,15124.0,404.3492,404.8698,403.9402,404.5537,15124.0
2022-10-19 14:05:00,435.25,437.8,435.24,437.8,7593.0,404.6374,407.0081,404.6281,407.0081,7593.0
2022-10-19 14:10:00,437.78,438.14,437.14,437.57,17467.0,406.9895,407.3241,406.3945,406.7942,17467.0
2022-10-19 14:15:00,437.56,438.19,437.41,437.56,14996.0,406.7849,407.3706,406.6455,406.7849,14996.0
2022-10-19 14:20:00,437.56,437.78,436.71,436.71,13542.0,406.7849,406.9895,405.9947,405.9947,13542.0
2022-10-19 14:25:00,436.67,437.83,436.67,437.71,7852.0,405.9575,407.0359,405.9575,406.9244,7852.0
2022-10-19 14:30:00,437.64,438.05,436.94,437.54,8210.0,406.8593,407.2405,406.2085,406.7663,8210.0
2022-10-19 14:35:00,437.51,437.89,437.23,437.23,6186.0,406.7385,407.0917,406.4781,406.4781,6186.0
2022-10-19 14:40:00,437.01,437.26,436.21,436.22,10855.0,406.2736,406.506,405.5299,405.5392,10855.0
2022-10-19 14:45:00,436.44,436.64,436.14,436.24,8171.0,405.7437,405.9296,405.4648,405.5578,8171.0
2022-10-19 14:50:00,436.03,436.4,435.43,435.82,17538.0,405.3625,405.7065,404.8047,405.1673,17538.0
2022-10-19 14:55:00,435.82,436.39,435.59,436.39,7795.0,405.1673,405.6972,404.9535,405.6972,7795.0
2022-10-19 15:00:00,436.44,437.7,436.39,437.09,8072.0,405.7437,406.9151,405.6972,406.348,8072.0
2022-10-19 15:05:00,437.26,438.53,437.26,438.25,8490.0,406.506,407.6867,406.506,407.4264,8490.0
2022-10-19 15:10:00,438.33,439.24,438.26,438.93,15605.0,407.5008,408.3468,407.4357,408.0586,15605.0
2022-10-19 15:15:00,438.79,439.79,438.76,439.63,12246.0,407.9284,408.8581,407.9005,408.7093,12246.0
2022-10-19 15:20:00,439.74,439.75,439.08,439.08,8771.0,408.8116,408.8209,408.198,408.198,8771.0
2022-10-19 15:25:00,439.14,439.39,438.13,438.71,15915.0,408.2538,408.4862,407.3148,407.8541,15915.0
2022-10-19 15:30:00,438.68,439.66,438.32,439.66,19765.0,407.8262,408.7372,407.4915,408.7372,19765.0
2022-10-19 15:35:00,439.56,439.87,438.68,439.25,16626.0,408.6443,408.9325,407.8262,408.3561,16626.0
2022-10-19 15:40:00,439.25,439.91,438.99,439.21,13417.0,408.3561,408.9697,408.1144,408.3189,13417.0
2022-10-19 15:45:00,439.25,439.45,438.67,438.86,24677.0,408.3561,408.542,407.8169,407.9935,24677.0
2022-10-19 15:50:00,438.78,439.9,438.78,439.89,35989.0,407.9191,408.9604,407.9191,408.9511,35989.0
2022-10-19 15:55:00,439.74,440.5,439.7,440.19,93690.0,408.8116,409.5182,408.7744,409.23,93690.0
2022-10-20 09:30:00,439.62,440.23,437.95,439.55,35066.0,408.7,409.2671,407.1475,408.635,35066.0
2022-10-20 09:35:00,439.55,440.54,438.82,440.36,4542.0,408.635,409.5553,407.9563,409.388,4542.0
2022-10-20 09:40:00,440.39,442.43,440.39,442.43,10777.0,409.4159,411.3124,409.4159,411.3124,10777.0
2022-10-20 09:45:00,442.76,444.49,442.39,443.86,18443.0,411.6192,413.2275,411.2752,412.6418,18443.0
2022-10-20 09:50:00,444.26,444.26,442.03,444.15,6702.0,413.0137,413.0137,410.9405,412.9114,6702.0
2022-10-20 09:55:00,443.8,443.82,442.37,442.52,7013.0,412.5861,412.6046,411.2566,411.3961,7013.0
2022-10-20 10:00:00,442.7,442.77,440.67,442.27,11163.0,411.5634,411.6285,409.6762,411.1637,11163.0
2022-10-20 10:05:00,442.48,443.61,442.01,442.86,16596.0,411.3589,412.4094,410.922,411.7122,16596.0
2022-10-20 10:10:00,442.89,443.9,441.95,441.95,8724.0,411.7401,412.679,410.8662,410.8662,8724.0
2022-10-20 10:15:00,442.0,442.74,441.12,442.62,9377.0,410.9127,411.6006,410.0945,411.489,9377.0
2022-10-20 10:20:00,442.59,443.0,442.2,443.0,4540.0,411.4612,411.8423,411.0986,411.8423,4540.0
2022-10-20 10:25:00,443.03,443.36,441.36,442.23,6606.0,411.8702,412.177,410.3177,411.1265,6606.0
2022-10-20 10:30:00,441.97,442.37,441.23,441.42,3556.0,410.8848,411.2566,410.1968,410.3734,3556.0
2022-10-20 10:35:00,441.71,441.71,440.25,440.85,5160.0,410.6431,410.6431,409.2857,409.8435,5160.0
2022-10-20 10:40:00,440.51,440.54,439.12,439.5,7974.0,409.5275,409.5553,408.2352,408.5885,7974.0
2022-10-20 10:45:00,439.57,440.41,439.11,440.41,9871.0,408.6536,409.4345,408.2259,409.4345,9871.0
2022-10-20 10:50:00,440.44,441.0,440.0,440.23,6089.0,409.4624,409.983,409.0533,409.2671,6089.0
2022-10-20 10:55:00,440.17,441.63,439.94,441.11,12644.0,409.2114,410.5687,408.9975,410.0853,12644.0
2022-10-20 11:00:00,441.08,441.42,440.27,440.27,3079.0,410.0574,410.3734,409.3043,409.3043,3079.0
2022-10-20 11:05:00,440.35,440.76,440.0,440.76,3950.0,409.3787,409.7599,409.0533,409.7599,3950.0
2022-10-20 11:10:00,440.98,442.44,440.97,442.42,10652.0,409.9644,411.3217,409.9551,411.3031,10652.0
2022-10-20 11:15:00,442.42,442.42,440.67,440.67,13317.0,411.3031,411.3031,409.6762,409.6762,13317.0
2022-10-20 11:20:00,440.36,441.81,440.36,441.22,11719.0,409.388,410.736,409.388,410.1875,11719.0
2022-10-20 11:25:00,441.45,442.07,440.62,441.89,15989.0,410.4013,410.9777,409.6297,410.8104,15989.0
2022-10-20 11:30:00,441.66,442.49,441.65,442.17,5067.0,410.5966,411.3682,410.5873,411.0707,5067.0
2022-10-20 11:35:00,441.98,443.0,441.98,442.81,2712.0,410.8941,411.8423,410.8941,411.6657,2712.0
2022-10-20 11:40:00,442.79,442.99,442.09,442.42,3973.0,411.6471,411.833,410.9963,411.3031,3973.0
2022-10-20 11:45:00,442.6,442.75,442.36,442.63,4401.0,411.4705,411.6099,411.2473,411.4983,4401.0
2022-10-20 11:50:00,442.54,442.68,442.31,442.31,3425.0,411.4147,411.5448,411.2009,411.2009,3425.0
2022-10-20 11:55:00,442.3,442.32,441.75,441.97,7083.0,411.1916,411.2101,410.6802,410.8848,7083.0
2022-10-20 12:00:00,441.85,442.22,440.6,441.47,7014.0,410.7732,411.1172,409.6111,410.4199,7014.0
2022-10-20 12:05:00,441.31,441.34,440.41,440.88,3985.0,410.2712,410.2991,409.4345,409.8714,3985.0
2022-10-20 12:10:00,440.87,441.67,440.87,441.58,4951.0,409.8621,410.6059,409.8621,410.5222,4951.0
2022-10-20 12:15:00,441.51,442.28,441.44,442.28,2704.0,410.4571,411.173,410.392,411.173,2704.0
2022-10-20 12:20:00,441.99,443.07,441.9,442.68,5847.0,410.9034,411.9074,410.8197,411.5448,5847.0
2022-10-20 12:25:00,442.92,443.28,442.75,443.0,5223.0,411.7679,412.1026,411.6099,411.8423,5223.0
2022-10-20 12:30:00,442.89,442.89,441.9,441.94,5157.0,411.7401,411.7401,410.8197,410.8569,5157.0
2022-10-20 12:35:00,442.08,442.08,441.22,441.74,3240.0,410.987,410.987,410.1875,410.6709,3240.0
2022-10-20 12:40:00,441.95,442.37,441.79,442.04,3364.0,410.8662,411.2566,410.7174,410.9498,3364.0
2022-10-20 12:45:00,442.17,442.17,441.26,441.62,8526.0,411.0707,411.0707,410.2247,410.5594,8526.0
2022-10-20 12:50:00,441.68,441.88,441.29,441.41,3909.0,410.6152,410.8011,410.2526,410.3642,3909.0
2022-10-20 12:55:00,441.16,441.72,440.66,441.14,9786.0,410.1317,410.6523,409.6669,410.1131,9786.0
2022-10-20 13:00:00,440.99,441.09,440.48,440.97,5610.0,409.9737,410.0667,409.4996,409.9551,5610.0
2022-10-20 13:05:00,440.84,440.84,439.83,440.62,11336.0,409.8342,409.8342,408.8953,409.6297,11336.0
2022-10-20 13:10:00,440.78,441.28,440.78,441.28,2322.0,409.7785,410.2433,409.7785,410.2433,2322.0
2022-10-20 13:15:00,441.07,441.89,441.06,441.29,4583.0,410.0481,410.8104,410.0388,410.2526,4583.0
2022-10-20 13:20:00,441.54,442.19,441.25,441.74,3613.0,410.485,411.0893,410.2154,410.6709,3613.0
2022-10-20 13:25:00,441.44,441.84,441.14,441.48,8772.0,410.392,410.7639,410.1131,410.4292,8772.0
2022-10-20 13:30:00,441.28,442.56,441.09,442.56,8645.0,410.2433,411.4333,410.0667,411.4333,8645.0
2022-10-20 13:35:00,442.47,442.93,442.44,442.85,6105.0,411.3496,411.7772,411.3217,411.7029,6105.0
2022-10-20 13:40:00,442.71,442.82,442.32,442.82,4393.0,411.5727,411.675,411.2101,411.675,4393.0
2022-10-20 13:45:00,442.65,443.03,442.5,442.64,8926.0,411.5169,411.8702,411.3775,411.5076,8926.0
2022-10-20 13:50:00,442.71,443.03,442.38,443.0,3498.0,411.5727,411.8702,411.2659,411.8423,3498.0
2022-10-20 13:55:00,442.97,443.5,442.76,443.35,5884.0,411.8144,412.3072,411.6192,412.1677,5884.0
2022-10-20 14:00:00,443.49,443.49,442.66,442.92,4691.0,412.2979,412.2979,411.5262,411.7679,4691.0
2022-10-20 14:05:00,442.73,442.98,442.17,442.93,4337.0,411.5913,411.8237,411.0707,411.7772,4337.0
2022-10-20 14:10:00,442.77,442.77,442.08,442.23,3934.0,411.6285,411.6285,410.987,411.1265,3934.0
2022-10-20 14:15:00,442.5,442.8,442.41,442.48,5744.0,411.3775,411.6564,411.2938,411.3589,5744.0
2022-10-20 14:20:00,442.36,442.6,442.0,442.56,9030.0,411.2473,411.4705,410.9127,411.4333,9030.0
2022-10-20 14:25:00,442.26,442.29,441.61,441.81,3383.0,411.1544,411.1823,410.5501,410.736,3383.0
2022-10-20 14:30:00,441.72,441.88,441.18,441.65,4383.0,410.6523,410.8011,410.1503,410.5873,4383.0
2022-10-20 14:35:00,441.75,441.91,441.4,441.91,4229.0,410.6802,410.829,410.3549,410.829,4229.0
2022-10-20 14:40:00,441.9,442.08,441.47,441.84,8420.0,410.8197,410.987,410.4199,410.7639,8420.0
2022-10-20 14:45:00,441.93,442.53,441.84,442.53,6313.0,410.8476,411.4054,410.7639,411.4054,6313.0
2022-10-20 14:50:00,442.53,443.72,442.25,443.38,9808.0,411.4054,412.5117,411.1451,412.1956,9808.0
2022-10-20 14:55:00,443.46,443.8,443.1,443.1,3583.0,412.27,412.5861,411.9353,411.9353,3583.0
2022-10-20 15:00:00,442.99,443.12,442.55,442.72,5315.0,411.833,411.9539,411.424,411.582,5315.0
2022-10-20 15:05:00,442.72,443.65,442.72,443.25,7929.0,411.582,412.4466,411.582,412.0747,7929.0
2022-10-20 15:10:00,443.36,443.62,443.07,443.07,6146.0,412.177,412.4187,411.9074,411.9074,6146.0
2022-10-20 15:15:00,443.18,443.96,442.78,442.96,15408.0,412.0097,412.7348,411.6378,411.8051,15408.0
2022-10-20 15:20:00,442.78,443.33,442.76,443.33,6084.0,411.6378,412.1491,411.6192,412.1491,6084.0
2022-10-20 15:25:00,443.34,443.62,443.01,443.62,8190.0,412.1584,412.4187,411.8516,412.4187,8190.0
2022-10-20 15:30:00,443.61,444.01,443.1,443.16,14053.0,412.4094,412.7813,411.9353,411.9911,14053.0
2022-10-20 15:35:00,443.1,443.59,442.62,442.7,21176.0,411.9353,412.3908,411.489,411.5634,21176.0
2022-10-20 15:40:00,442.57,443.04,442.23,442.97,25228.0,411.4426,411.8795,411.1265,411.8144,25228.0
2022-10-20 15:45:00,443.02,443.91,442.87,443.73,14361.0,411.8609,412.6883,411.7215,412.521,14361.0
2022-10-20 15:50:00,443.79,444.68,443.65,444.35,27445.0,412.5768,413.4042,412.4466,413.0974,27445.0
2022-10-20 15:55:00,444.4,445.31,444.05,444.05,103733.0,413.1439,413.9899,412.8185,412.8185,103733.0
2022-10-21 09:30:00,443.72,444.33,440.15,443.78,90225.0,412.5117,413.0788,409.1928,412.5675,90225.0
2022-10-21 09:35:00,443.83,444.38,442.2,443.12,9542.0,412.6139,413.1253,411.0986,411.9539,9542.0
2022-10-21 09:40:00,443.06,445.27,443.04,445.13,8501.0,411.8981,413.9527,411.8795,413.8225,8501.0
2022-10-21 09:45:00,445.47,446.35,445.17,446.08,8272.0,414.1386,414.9567,413.8597,414.7057,8272.0
2022-10-21 09:50:00,445.91,448.88,445.77,448.88,12200.0,414.5477,417.3088,414.4175,417.3088,12200.0
2022-10-21 09:55:00,449.0,449.0,447.75,448.48,5725.0,417.4203,417.4203,416.2582,416.9369,5725.0
2022-10-21 10:00:00,449.25,449.33,446.6,448.18,11252.0,417.6527,417.7271,415.1891,416.658,11252.0
2022-10-21 10:05:00,448.01,448.6,447.63,448.02,3816.0,416.5,417.0485,416.1467,416.5092,3816.0
2022-10-21 10:10:00,448.01,448.02,447.03,447.88,4948.0,416.5,416.5092,415.5889,416.3791,4948.0
2022-10-21 10:15:00,447.93,447.93,446.38,446.99,9224.0,416.4256,416.4256,414.9846,415.5517,9224.0
2022-10-21 10:20:00,446.9,448.21,446.77,447.76,10284.0,415.468,416.6859,415.3472,416.2675,10284.0
2022-10-21 10:25:00,447.87,447.99,446.56,447.98,6519.0,416.3698,416.4814,415.1519,416.4721,6519.0
2022-10-21 10:30:00,447.79,448.81,447.78,447.79,8858.0,416.2954,417.2437,416.2861,416.2954,8858.0
2022-10-21 10:35:00,447.4,448.13,446.83,447.58,13058.0,415.9329,416.6115,415.4029,416.1002,13058.0
2022-10-21 10:40:00,447.46,448.42,447.25,447.75,4517.0,415.9886,416.8811,415.7934,416.2582,4517.0
2022-10-21 10:45:00,448.0,448.61,447.31,448.07,13908.0,416.4907,417.0578,415.8492,416.5557,13908.0
2022-10-21 10:50:00,448.07,448.71,447.33,447.34,4776.0,416.5557,417.1507,415.8678,415.8771,4776.0
2022-10-21 10:55:00,447.87,447.87,445.93,446.26,4335.0,416.3698,416.3698,414.5662,414.873,4335.0
2022-10-21 11:00:00,446.47,446.84,445.55,446.08,8165.0,415.0683,415.4122,414.213,414.7057,8165.0
2022-10-21 11:05:00,446.71,446.71,445.71,446.4,4149.0,415.2914,415.2914,414.3617,415.0032,4149.0
2022-10-21 11:10:00,446.68,447.35,446.5,446.68,3146.0,415.2635,415.8864,415.0962,415.2635,3146.0
2022-10-21 11:15:00,446.74,447.62,446.73,447.62,3451.0,415.3193,416.1374,415.31,416.1374,3451.0
2022-10-21 11:20:00,447.51,448.74,447.25,447.35,10342.0,416.0351,417.1786,415.7934,415.8864,10342.0
2022-10-21 11:25:00,447.83,448.0,446.98,447.33,4633.0,416.3326,416.4907,415.5424,415.8678,4633.0
2022-10-21 11:30:00,447.51,449.12,447.51,449.12,9445.0,416.0351,417.5319,416.0351,417.5319,9445.0
2022-10-21 11:35:00,449.32,449.84,448.38,448.88,22023.0,417.7178,418.2012,416.8439,417.3088,22023.0
2022-10-21 11:40:00,449.19,451.6,448.95,451.29,28705.0,417.597,419.8375,417.3738,419.5493,28705.0
2022-10-21 11:45:00,451.29,451.8,450.6,450.88,4384.0,419.5493,420.0234,418.9078,419.1681,4384.0
2022-10-21 11:50:00,451.16,451.83,450.64,451.58,6456.0,419.4284,420.0513,418.945,419.8189,6456.0
2022-10-21 11:55:00,451.55,452.5,451.55,452.34,6445.0,419.791,420.6742,419.791,420.5254,6445.0
2022-10-21 12:00:00,452.51,453.39,452.44,452.98,10491.0,420.6835,421.5016,420.6184,421.1204,10491.0
2022-10-21 12:05:00,453.24,453.36,452.22,452.27,17012.0,421.3621,421.4737,420.4138,420.4603,17012.0
2022-10-21 12:10:00,452.15,452.76,452.0,452.17,8266.0,420.3488,420.9159,420.2093,420.3674,8266.0
2022-10-21 12:15:00,452.2,452.27,451.7,451.85,5312.0,420.3953,420.4603,419.9304,420.0699,5312.0
2022-10-21 12:20:00,451.51,452.68,451.39,452.68,2281.0,419.7538,420.8415,419.6422,420.8415,2281.0
2022-10-21 12:25:00,452.51,452.66,451.01,451.35,8093.0,420.6835,420.8229,419.289,419.605,8093.0
2022-10-21 12:30:00,451.37,452.5,451.2,451.87,5563.0,419.6236,420.6742,419.4656,420.0885,5563.0
2022-10-21 12:35:00,452.24,452.81,451.72,451.92,4589.0,420.4324,420.9624,419.949,420.1349,4589.0
2022-10-21 12:40:00,451.75,452.93,451.75,452.72,8149.0,419.9769,421.0739,419.9769,420.8787,8149.0
2022-10-21 12:45:00,452.78,453.67,452.78,452.87,8520.0,420.9345,421.7619,420.9345,421.0181,8520.0
2022-10-21 12:50:00,452.85,453.13,452.84,452.98,4609.0,420.9995,421.2598,420.9902,421.1204,4609.0
2022-10-21 12:55:00,452.87,453.21,452.21,452.71,12119.0,421.0181,421.3342,420.4046,420.8694,12119.0
2022-10-21 13:00:00,452.54,453.29,452.54,453.19,4032.0,420.7113,421.4086,420.7113,421.3156,4032.0
2022-10-21 13:05:00,453.1,453.1,452.79,452.86,3870.0,421.232,421.232,420.9438,421.0088,3870.0
2022-10-21 13:10:00,452.8,453.08,452.05,452.08,3842.0,420.9531,421.2134,420.2558,420.2837,3842.0
2022-10-21 13:15:00,452.0,452.49,451.85,452.36,7993.0,420.2093,420.6649,420.0699,420.544,7993.0
2022-10-21 13:20:00,452.43,452.43,451.22,451.72,7238.0,420.6091,420.6091,419.4842,419.949,7238.0
2022-10-21 13:25:00,451.91,452.56,451.52,452.31,15366.0,420.1257,420.7299,419.7631,420.4975,15366.0
2022-10-21 13:30:00,452.17,452.73,452.03,452.73,3823.0,420.3674,420.888,420.2372,420.888,3823.0
2022-10-21 13:35:00,452.81,452.94,452.29,452.48,2525.0,420.9624,421.0832,420.4789,420.6556,2525.0
2022-10-21 13:40:00,452.58,452.68,451.98,451.98,3730.0,420.7485,420.8415,420.1907,420.1907,3730.0
2022-10-21 13:45:00,451.92,452.29,451.92,452.18,3775.0,420.1349,420.4789,420.1349,420.3767,3775.0
2022-10-21 13:50:00,452.41,452.41,451.41,451.45,8299.0,420.5905,420.5905,419.6608,419.698,8299.0
2022-10-21 13:55:00,451.45,452.16,451.28,451.52,5365.0,419.698,420.3581,419.54,419.7631,5365.0
2022-10-21 14:00:00,451.62,452.03,451.37,452.03,4888.0,419.856,420.2372,419.6236,420.2372,4888.0
2022-10-21 14:05:00,451.77,452.24,451.77,451.89,2527.0,419.9955,420.4324,419.9955,420.1071,2527.0
2022-10-21 14:10:00,452.04,452.29,451.65,451.65,4205.0,420.2465,420.4789,419.8839,419.8839,4205.0
2022-10-21 14:15:00,451.84,451.84,451.09,451.47,21251.0,420.0606,420.0606,419.3633,419.7166,21251.0
2022-10-21 14:20:00,451.48,451.72,451.33,451.41,3753.0,419.7259,419.949,419.5864,419.6608,3753.0
2022-10-21 14:25:00,451.32,451.89,451.22,451.63,5155.0,419.5771,420.1071,419.4842,419.8653,5155.0
2022-10-21 14:30:00,451.75,452.19,451.65,451.83,7736.0,419.9769,420.386,419.8839,420.0513,7736.0
2022-10-21 14:35:00,451.74,451.88,451.51,451.84,4207.0,419.9676,420.0978,419.7538,420.0606,4207.0
2022-10-21 14:40:00,451.84,452.3,451.56,451.6,5536.0,420.0606,420.4882,419.8003,419.8375,5536.0
2022-10-21 14:45:00,451.46,452.03,451.45,452.01,6262.0,419.7073,420.2372,419.698,420.2186,6262.0
2022-10-21 14:50:00,452.0,452.12,451.62,451.62,5127.0,420.2093,420.3209,419.856,419.856,5127.0
2022-10-21 14:55:00,451.65,452.24,451.65,452.09,4324.0,419.8839,420.4324,419.8839,420.293,4324.0
2022-10-21 15:00:00,452.18,453.44,452.17,453.44,10842.0,420.3767,421.548,420.3674,421.548,10842.0
2022-10-21 15:05:00,453.3,453.34,452.84,452.98,6909.0,421.4179,421.4551,420.9902,421.1204,6909.0
2022-10-21 15:10:00,452.89,453.21,452.89,453.21,4239.0,421.0367,421.3342,421.0367,421.3342,4239.0
2022-10-21 15:15:00,452.96,453.75,452.95,453.68,5511.0,421.1018,421.8362,421.0925,421.7712,5511.0
2022-10-21 15:20:00,453.56,453.93,453.47,453.71,8442.0,421.6596,422.0036,421.5759,421.7991,8442.0
2022-10-21 15:25:00,453.68,454.22,453.63,454.16,7585.0,421.7712,422.2732,421.7247,422.2174,7585.0
2022-10-21 15:30:00,454.1,454.28,453.33,453.66,13398.0,422.1616,422.329,421.4458,421.7526,13398.0
2022-10-21 15:35:00,453.6,454.0,452.88,454.0,14906.0,421.6968,422.0687,421.0274,422.0687,14906.0
2022-10-21 15:40:00,454.04,454.35,453.73,454.35,16602.0,422.1058,422.394,421.8176,422.394,16602.0
2022-10-21 15:45:00,454.29,454.54,453.95,454.15,23011.0,422.3383,422.5707,422.0222,422.2081,23011.0
2022-10-21 15:50:00,454.13,454.22,453.56,453.83,30247.0,422.1895,422.2732,421.6596,421.9106,30247.0
2022-10-21 15:55:00,453.75,454.69,453.55,454.61,75289.0,421.8362,422.7101,421.6503,422.6358,75289.0
2022-10-24 09:30:00,459.08,461.81,457.0,461.22,57375.0,426.7914,429.3294,424.8577,428.7808,57375.0
2022-10-24 09:35:00,461.01,462.64,459.91,461.25,22445.0,428.5856,430.101,427.563,428.8087,22445.0
2022-10-24 09:40:00,460.53,461.46,459.7,460.65,23743.0,428.1394,429.004,427.3678,428.2509,23743.0
2022-10-24 09:45:00,460.98,462.92,460.0,460.0,19145.0,428.5577,430.3613,427.6467,427.6467,19145.0
2022-10-24 09:50:00,460.24,461.68,459.88,461.45,8707.0,427.8698,429.2085,427.5351,428.9947,8707.0
2022-10-24 09:55:00,461.68,463.81,461.45,463.52,34253.0,429.2085,431.1887,428.9947,430.9191,34253.0
2022-10-24 10:00:00,463.6,464.0,461.07,462.9,21253.0,430.9935,431.3653,428.6414,430.3427,21253.0
2022-10-24 10:05:00,462.7,463.76,462.19,462.48,33423.0,430.1568,431.1422,429.6826,429.9522,33423.0
2022-10-24 10:10:00,462.45,463.49,461.33,463.49,14288.0,429.9243,430.8912,428.8831,430.8912,14288.0
2022-10-24 10:15:00,463.7,464.91,462.51,464.45,23957.0,431.0864,432.2113,429.9801,431.7837,23957.0
2022-10-24 10:20:00,464.6,464.6,462.4,462.82,21106.0,431.9231,431.9231,429.8779,430.2683,21106.0
2022-10-24 10:25:00,462.81,464.17,462.12,464.11,16094.0,430.259,431.5234,429.6175,431.4676,16094.0
2022-10-24 10:30:00,464.06,465.66,463.84,465.55,31806.0,431.4211,432.9086,431.2166,432.8063,31806.0
2022-10-24 10:35:00,465.3,466.16,465.21,465.76,21268.0,432.5739,433.3734,432.4902,433.0015,21268.0
2022-10-24 10:40:00,465.69,466.18,463.0,463.3,12571.0,432.9365,433.392,430.4357,430.7146,12571.0
2022-10-24 10:45:00,463.13,463.43,461.85,463.31,9087.0,430.5565,430.8354,429.3665,430.7239,9087.0
2022-10-24 10:50:00,463.48,464.42,462.52,463.53,14749.0,430.8819,431.7558,429.9894,430.9284,14749.0
2022-10-24 10:55:00,463.32,464.15,462.89,463.4,5087.0,430.7331,431.5048,430.3334,430.8075,5087.0
2022-10-24 11:00:00,463.17,463.36,462.46,463.1,6094.0,430.5937,430.7703,429.9336,430.5286,6094.0
2022-10-24 11:05:00,463.11,463.19,461.58,462.15,8341.0,430.5379,430.6123,429.1155,429.6454,8341.0
2022-10-24 11:10:00,462.22,462.84,461.97,462.31,8156.0,429.7105,430.2869,429.4781,429.7942,8156.0
2022-10-24 11:15:00,462.31,462.64,461.76,461.91,12038.0,429.7942,430.101,429.2829,429.4223,12038.0
2022-10-24 11:20:00,462.05,462.92,461.73,462.44,5939.0,429.5525,430.3613,429.255,429.915,5939.0
2022-10-24 11:25:00,462.52,463.23,462.17,462.49,9817.0,429.9894,430.6495,429.664,429.9615,9817.0
2022-10-24 11:30:00,462.39,463.15,462.17,462.88,4488.0,429.8686,430.5751,429.664,430.3241,4488.0
2022-10-24 11:35:00,462.79,464.53,462.79,464.52,7392.0,430.2404,431.858,430.2404,431.8487,7392.0
2022-10-24 11:40:00,464.57,465.11,464.31,464.55,10425.0,431.8952,432.3973,431.6535,431.8766,10425.0
2022-10-24 11:45:00,464.55,466.17,464.55,466.17,6561.0,431.8766,433.3827,431.8766,433.3827,6561.0
2022-10-24 11:50:00,466.04,466.11,465.1,465.3,19304.0,433.2618,433.3269,432.388,432.5739,19304.0
2022-10-24 11:55:00,465.39,465.39,463.57,463.57,23944.0,432.6576,432.6576,430.9656,430.9656,23944.0
2022-10-24 12:00:00,463.32,463.54,461.81,462.5,15616.0,430.7331,430.9377,429.3294,429.9708,15616.0
2022-10-24 12:05:00,462.5,462.66,461.58,461.93,7058.0,429.9708,430.1196,429.1155,429.4409,7058.0
2022-10-24 12:10:00,461.9,462.19,461.5,461.5,10868.0,429.413,429.6826,429.0412,429.0412,10868.0
2022-10-24 12:15:00,461.5,461.5,460.11,460.93,19778.0,429.0412,429.0412,427.7489,428.5112,19778.0
2022-10-24 12:20:00,461.09,462.52,461.03,462.06,11254.0,428.66,429.9894,428.6042,429.5618,11254.0
2022-10-24 12:25:00,461.96,462.62,461.77,462.0,7836.0,429.4688,430.0824,429.2922,429.506,7836.0
2022-10-24 12:30:00,461.9,462.47,461.81,462.28,3107.0,429.413,429.9429,429.3294,429.7663,3107.0
2022-10-24 12:35:00,462.38,462.38,461.9,461.93,3187.0,429.8593,429.8593,429.413,429.4409,3187.0
2022-10-24 12:40:00,462.01,462.26,461.43,461.84,6276.0,429.5153,429.7477,428.9761,429.3572,6276.0
2022-10-24 12:45:00,461.85,462.1,461.22,461.22,4166.0,429.3665,429.599,428.7808,428.7808,4166.0
2022-10-24 12:50:00,461.34,461.9,461.22,461.77,10186.0,428.8924,429.413,428.7808,429.2922,10186.0
2022-10-24 12:55:00,461.72,462.15,460.8,461.01,7867.0,429.2457,429.6454,428.3904,428.5856,7867.0
2022-10-24 13:00:00,460.93,460.93,460.24,460.25,6022.0,428.5112,428.5112,427.8698,427.8791,6022.0
2022-10-24 13:05:00,460.08,460.25,459.22,459.71,18880.0,427.721,427.8791,426.9215,427.3771,18880.0
2022-10-24 13:10:00,459.6,459.6,457.77,458.0,14641.0,427.2748,427.2748,425.5735,425.7873,14641.0
2022-10-24 13:15:00,458.15,458.15,456.72,456.72,9934.0,425.9268,425.9268,424.5973,424.5973,9934.0
2022-10-24 13:20:00,456.72,457.25,456.52,457.04,14505.0,424.5973,425.0901,424.4114,424.8948,14505.0
2022-10-24 13:25:00,456.93,457.7,456.93,457.39,29968.0,424.7926,425.5084,424.7926,425.2202,29968.0
2022-10-24 13:30:00,457.21,457.36,456.69,456.83,12118.0,425.0529,425.1923,424.5695,424.6996,12118.0
2022-10-24 13:35:00,456.89,457.32,456.72,456.91,10108.0,424.7554,425.1551,424.5973,424.774,10108.0
2022-10-24 13:40:00,457.0,457.91,457.0,457.13,28194.0,424.8577,425.7037,424.8577,424.9785,28194.0
2022-10-24 13:45:00,457.17,457.4,456.5,456.59,14615.0,425.0157,425.2295,424.3928,424.4765,14615.0
2022-10-24 13:50:00,456.5,457.19,456.49,456.63,6814.0,424.3928,425.0343,424.3835,424.5137,6814.0
2022-10-24 13:55:00,456.78,457.12,456.74,457.0,5355.0,424.6531,424.9692,424.6159,424.8577,5355.0
2022-10-24 14:00:00,457.08,458.0,456.9,457.62,11564.0,424.932,425.7873,424.7647,425.434,11564.0
2022-10-24 14:05:00,457.5,457.8,457.2,457.37,10351.0,425.3225,425.6014,425.0436,425.2016,10351.0
2022-10-24 14:10:00,457.3,457.35,456.1,456.81,11120.0,425.1366,425.183,424.021,424.681,11120.0
2022-10-24 14:15:00,456.78,456.78,455.71,455.83,7047.0,424.6531,424.6531,423.6584,423.7699,7047.0
2022-10-24 14:20:00,455.97,456.0,455.56,455.9,5121.0,423.9001,423.928,423.5189,423.835,5121.0
2022-10-24 14:25:00,455.91,456.53,455.91,456.34,6630.0,423.8443,424.4207,423.8443,424.2441,6630.0
2022-10-24 14:30:00,456.51,456.68,456.36,456.5,2467.0,424.4021,424.5602,424.2627,424.3928,2467.0
2022-10-24 14:35:00,456.51,456.56,455.72,455.95,9521.0,424.4021,424.4486,423.6677,423.8815,9521.0
2022-10-24 14:40:00,456.0,456.96,455.88,456.86,15367.0,423.928,424.8205,423.8164,424.7275,15367.0
2022-10-24 14:45:00,456.83,456.91,456.36,456.84,5248.0,424.6996,424.774,424.2627,424.7089,5248.0
2022-10-24 14:50:00,456.68,457.23,456.51,457.07,11488.0,424.5602,425.0715,424.4021,424.9227,11488.0
2022-10-24 14:55:00,456.98,457.5,456.89,457.26,7786.0,424.8391,425.3225,424.7554,425.0994,7786.0
2022-10-24 15:00:00,457.13,457.77,456.83,457.55,16854.0,424.9785,425.5735,424.6996,425.369,16854.0
2022-10-24 15:05:00,457.34,457.34,456.8,456.8,2104.0,425.1737,425.1737,424.6717,424.6717,2104.0
2022-10-24 15:10:00,456.78,457.21,456.69,456.97,9677.0,424.6531,425.0529,424.5695,424.8298,9677.0
2022-10-24 15:15:00,457.05,457.5,457.05,457.5,8383.0,424.9041,425.3225,424.9041,425.3225,8383.0
2022-10-24 15:20:00,457.47,457.8,457.36,457.8,8418.0,425.2946,425.6014,425.1923,425.6014,8418.0
2022-10-24 15:25:00,457.8,458.07,457.62,457.73,6165.0,425.6014,425.8524,425.434,425.5363,6165.0
2022-10-24 15:30:00,457.67,457.67,457.11,457.43,9050.0,425.4805,425.4805,424.9599,425.2574,9050.0
2022-10-24 15:35:00,457.39,457.63,457.18,457.55,8792.0,425.2202,425.4433,425.025,425.369,8792.0
2022-10-24 15:40:00,457.47,457.56,457.2,457.29,10383.0,425.2946,425.3783,425.0436,425.1273,10383.0
2022-10-24 15:45:00,457.35,457.84,456.9,457.06,17064.0,425.183,425.6386,424.7647,424.9134,17064.0
2022-10-24 15:50:00,457.15,457.21,456.43,456.51,21071.0,424.9971,425.0529,424.3277,424.4021,21071.0
2022-10-24 15:55:00,456.46,457.63,456.19,457.5,51007.0,424.3556,425.4433,424.1046,425.3225,51007.0
2022-10-25 09:30:00,454.05,458.72,452.19,458.5,40446.0,422.1151,426.4567,420.386,426.2522,40446.0
2022-10-25 09:35:00,458.39,459.26,455.2,457.3,32345.0,426.1499,426.9587,423.1843,425.1366,32345.0
2022-10-25 09:40:00,457.64,458.95,456.89,457.8,9227.0,425.4526,426.6705,424.7554,425.6014,9227.0
2022-10-25 09:45:00,458.31,459.89,458.1,459.46,8177.0,426.0755,427.5444,425.8803,427.1446,8177.0
2022-10-25 09:50:00,459.74,461.21,459.66,461.19,19166.0,427.4049,428.7716,427.3306,428.753,19166.0
2022-10-25 09:55:00,460.95,462.57,460.92,461.78,10554.0,428.5298,430.0359,428.5019,429.3015,10554.0
2022-10-25 10:00:00,462.21,462.21,458.63,459.2,10653.0,429.7012,429.7012,426.373,426.9029,10653.0
2022-10-25 10:05:00,459.26,459.97,457.96,459.67,17887.0,426.9587,427.6188,425.7501,427.3399,17887.0
2022-10-25 10:10:00,460.0,460.72,459.63,460.25,7218.0,427.6467,428.316,427.3027,427.8791,7218.0
2022-10-25 10:15:00,460.71,461.38,459.78,460.53,6246.0,428.3067,428.9296,427.4421,428.1394,6246.0
2022-10-25 10:20:00,460.85,461.29,460.32,461.29,6807.0,428.4369,428.8459,427.9441,428.8459,6807.0
2022-10-25 10:25:00,461.24,462.38,461.15,461.46,13346.0,428.7994,429.8593,428.7158,429.004,13346.0
2022-10-25 10:30:00,461.44,461.45,459.8,460.01,3990.0,428.9854,428.9947,427.4607,427.656,3990.0
2022-10-25 10:35:00,459.9,461.38,459.83,461.38,6298.0,427.5537,428.9296,427.4886,428.9296,6298.0
2022-10-25 10:40:00,461.6,461.79,461.01,461.79,7401.0,429.1341,429.3108,428.5856,429.3108,7401.0
2022-10-25 10:45:00,461.86,462.05,460.81,460.95,7734.0,429.3758,429.5525,428.3997,428.5298,7734.0
2022-10-25 10:50:00,460.9,461.83,460.9,461.82,4796.0,428.4834,429.3479,428.4834,429.3386,4796.0
2022-10-25 10:55:00,461.63,461.64,460.92,461.22,4013.0,429.162,429.1713,428.5019,428.7808,4013.0
2022-10-25 11:00:00,461.68,462.58,461.48,462.18,9009.0,429.2085,430.0452,429.0226,429.6733,9009.0
2022-10-25 11:05:00,462.66,463.39,462.19,462.71,12645.0,430.1196,430.7982,429.6826,430.1661,12645.0
2022-10-25 11:10:00,462.51,463.16,462.51,462.99,8470.0,429.9801,430.5844,429.9801,430.4264,8470.0
2022-10-25 11:15:00,462.83,463.54,462.67,462.83,14528.0,430.2776,430.9377,430.1289,430.2776,14528.0
2022-10-25 11:20:00,462.89,462.89,462.26,462.5,7599.0,430.3334,430.3334,429.7477,429.9708,7599.0
2022-10-25 11:25:00,462.55,462.67,461.0,461.0,15565.0,430.0173,430.1289,428.5763,428.5763,15565.0
2022-10-25 11:30:00,460.97,461.65,460.75,461.24,7786.0,428.5484,429.1806,428.3439,428.7994,7786.0
2022-10-25 11:35:00,460.92,460.92,460.14,460.18,7717.0,428.5019,428.5019,427.7768,427.814,7717.0
2022-10-25 11:40:00,460.39,461.17,460.37,460.49,10389.0,428.0092,428.7344,427.9906,428.1022,10389.0
2022-10-25 11:45:00,460.44,460.46,459.92,460.09,9227.0,428.0557,428.0743,427.5723,427.7303,9227.0
2022-10-25 11:50:00,460.08,460.62,459.51,459.74,13207.0,427.721,428.223,427.1911,427.4049,13207.0
2022-10-25 11:55:00,459.74,459.87,459.25,459.55,14475.0,427.4049,427.5258,426.9494,427.2283,14475.0
2022-10-25 12:00:00,459.76,460.53,459.76,460.04,14040.0,427.4235,428.1394,427.4235,427.6838,14040.0
2022-10-25 12:05:00,460.05,460.2,459.56,459.75,6239.0,427.6931,427.8326,427.2376,427.4142,6239.0
2022-10-25 12:10:00,460.0,460.52,459.66,459.66,10091.0,427.6467,428.1301,427.3306,427.3306,10091.0
2022-10-25 12:15:00,459.82,460.06,459.38,459.92,16146.0,427.4793,427.7024,427.0703,427.5723,16146.0
2022-10-25 12:20:00,459.93,459.93,459.25,459.25,6456.0,427.5816,427.5816,426.9494,426.9494,6456.0
2022-10-25 12:25:00,459.19,459.19,458.73,458.83,5402.0,426.8936,426.8936,426.466,426.5589,5402.0
2022-10-25 12:30:00,458.61,459.18,458.34,458.94,7241.0,426.3544,426.8843,426.1034,426.6612,7241.0
2022-10-25 12:35:00,458.96,459.14,458.8,458.97,5587.0,426.6798,426.8471,426.5311,426.6891,5587.0
2022-10-25 12:40:00,459.1,459.78,459.09,459.75,15333.0,426.81,427.4421,426.8007,427.4142,15333.0
2022-10-25 12:45:00,459.87,459.87,459.52,459.68,5949.0,427.5258,427.5258,427.2004,427.3492,5949.0
2022-10-25 12:50:00,459.55,459.86,459.16,459.16,13458.0,427.2283,427.5165,426.8657,426.8657,13458.0
2022-10-25 12:55:00,459.15,459.24,458.91,458.96,9905.0,426.8564,426.9401,426.6333,426.6798,9905.0
2022-10-25 13:00:00,459.11,459.28,458.53,458.53,6557.0,426.8193,426.9773,426.28,426.28,6557.0
2022-10-25 13:05:00,458.49,459.22,458.49,458.88,4263.0,426.2429,426.9215,426.2429,426.6054,4263.0
2022-10-25 13:10:00,458.73,459.2,458.73,459.2,3723.0,426.466,426.9029,426.466,426.9029,3723.0
2022-10-25 13:15:00,459.09,459.1,458.51,458.79,9359.0,426.8007,426.81,426.2615,426.5218,9359.0
2022-10-25 13:20:00,458.72,458.72,458.11,458.3,4318.0,426.4567,426.4567,425.8896,426.0662,4318.0
2022-10-25 13:25:00,458.33,458.94,458.21,458.37,9282.0,426.0941,426.6612,425.9826,426.1313,9282.0
2022-10-25 13:30:00,458.41,458.73,458.24,458.64,8355.0,426.1685,426.466,426.0104,426.3823,8355.0
2022-10-25 13:35:00,458.62,458.62,457.56,457.57,7976.0,426.3637,426.3637,425.3783,425.3876,7976.0
2022-10-25 13:40:00,457.57,457.68,457.25,457.4,12241.0,425.3876,425.4898,425.0901,425.2295,12241.0
2022-10-25 13:45:00,457.53,457.8,457.28,457.7,7791.0,425.3504,425.6014,425.118,425.5084,7791.0
2022-10-25 13:50:00,457.71,457.93,457.65,457.9,5283.0,425.5177,425.7222,425.4619,425.6944,5283.0
2022-10-25 13:55:00,457.99,458.44,457.99,458.22,6243.0,425.778,426.1964,425.778,425.9918,6243.0
2022-10-25 14:00:00,458.37,458.41,457.87,458.08,4430.0,426.1313,426.1685,425.6665,425.8617,4430.0
2022-10-25 14:05:00,458.14,458.27,457.93,458.21,3636.0,425.9175,426.0383,425.7222,425.9826,3636.0
2022-10-25 14:10:00,458.12,458.23,457.99,457.99,2606.0,425.8989,426.0011,425.778,425.778,2606.0
2022-10-25 14:15:00,458.0,459.22,457.98,458.07,8755.0,425.7873,426.9215,425.7687,425.8524,8755.0
2022-10-25 14:20:00,458.09,458.49,457.92,458.06,14909.0,425.871,426.2429,425.7129,425.8431,14909.0
2022-10-25 14:25:00,458.06,458.09,457.51,457.63,5926.0,425.8431,425.871,425.3318,425.4433,5926.0
2022-10-25 14:30:00,457.8,457.84,457.6,457.73,4042.0,425.6014,425.6386,425.4155,425.5363,4042.0
2022-10-25 14:35:00,457.73,457.76,457.29,457.49,5082.0,425.5363,425.5642,425.1273,425.3132,5082.0
2022-10-25 14:40:00,457.35,457.35,456.77,456.86,6542.0,425.183,425.183,424.6438,424.7275,6542.0
2022-10-25 14:45:00,456.97,457.25,456.82,457.25,3664.0,424.8298,425.0901,424.6903,425.0901,3664.0
2022-10-25 14:50:00,457.1,457.37,457.07,457.2,3917.0,424.9506,425.2016,424.9227,425.0436,3917.0
2022-10-25 14:55:00,457.17,457.17,456.69,456.69,4595.0,425.0157,425.0157,424.5695,424.5695,4595.0
2022-10-25 15:00:00,456.67,456.92,456.66,456.73,4200.0,424.5509,424.7833,424.5416,424.6066,4200.0
2022-10-25 15:05:00,456.84,456.98,456.76,456.91,7369.0,424.7089,424.8391,424.6345,424.774,7369.0
2022-10-25 15:10:00,457.0,457.56,456.91,457.39,7291.0,424.8577,425.3783,424.774,425.2202,7291.0
2022-10-25 15:15:00,457.47,457.58,457.31,457.42,5983.0,425.2946,425.3969,425.1459,425.2481,5983.0
2022-10-25 15:20:00,457.43,458.83,457.43,458.83,3862.0,425.2574,426.5589,425.2574,426.5589,3862.0
2022-10-25 15:25:00,458.62,458.98,458.19,458.98,12704.0,426.3637,426.6984,425.964,426.6984,12704.0
2022-10-25 15:30:00,459.14,459.88,459.02,459.25,12291.0,426.8471,427.5351,426.7356,426.9494,12291.0
2022-10-25 15:35:00,459.14,459.65,458.91,459.57,7120.0,426.8471,427.3213,426.6333,427.2469,7120.0
2022-10-25 15:40:00,459.51,459.87,459.34,459.7,11475.0,427.1911,427.5258,427.0331,427.3678,11475.0
2022-10-25 15:45:00,459.76,459.95,459.39,459.69,17853.0,427.4235,427.6002,427.0796,427.3585,17853.0
2022-10-25 15:50:00,459.59,460.03,459.44,459.58,19237.0,427.2655,427.6745,427.126,427.2562,19237.0
2022-10-25 15:55:00,459.52,460.18,459.39,460.0,68393.0,427.2004,427.814,427.0796,427.6467,68393.0
2022-10-26 09:30:00,462.17,467.0,460.46,465.24,36931.0,429.664,434.1543,428.0743,432.5181,36931.0
2022-10-26 09:35:00,465.54,466.66,464.97,466.66,10347.0,432.797,433.8382,432.2671,433.8382,10347.0
2022-10-26 09:40:00,466.17,467.8,465.13,465.13,23464.0,433.3827,434.8981,432.4158,432.4158,23464.0
2022-10-26 09:45:00,465.49,465.79,461.46,461.46,13741.0,432.7505,433.0294,429.004,429.004,13741.0
2022-10-26 09:50:00,461.5,461.98,460.71,461.52,9019.0,429.0412,429.4874,428.3067,429.0597,9019.0
2022-10-26 09:55:00,461.3,464.71,461.3,464.71,8381.0,428.8552,432.0254,428.8552,432.0254,8381.0
2022-10-26 10:00:00,465.0,467.0,465.0,466.65,18447.0,432.295,434.1543,432.295,433.8289,18447.0
2022-10-26 10:05:00,466.67,469.17,466.48,469.17,16931.0,433.8475,436.1717,433.6709,436.1717,16931.0
2022-10-26 10:10:00,468.96,469.31,467.29,468.72,14702.0,435.9765,436.3019,434.4239,435.7533,14702.0
2022-10-26 10:15:00,469.0,470.09,468.7,470.03,28031.0,436.0137,437.027,435.7348,436.9712,28031.0
2022-10-26 10:20:00,469.77,470.15,467.44,467.99,14157.0,436.7295,437.0828,434.5634,435.0747,14157.0
2022-10-26 10:25:00,467.98,468.68,467.56,467.88,4127.0,435.0654,435.7162,434.6749,434.9724,4127.0
2022-10-26 10:30:00,468.06,468.29,467.15,468.1,9947.0,435.1398,435.3536,434.2938,435.177,9947.0
2022-10-26 10:35:00,468.1,468.44,467.62,468.08,4124.0,435.177,435.493,434.7307,435.1584,4124.0
2022-10-26 10:40:00,468.25,468.25,466.93,467.75,5989.0,435.3164,435.3164,434.0892,434.8516,5989.0
2022-10-26 10:45:00,467.91,467.93,466.05,466.43,7606.0,435.0003,435.0189,433.2711,433.6244,7606.0
2022-10-26 10:50:00,466.23,467.25,466.23,467.16,8628.0,433.4385,434.3867,433.4385,434.3031,8628.0
2022-10-26 10:55:00,467.4,468.34,467.0,467.41,7577.0,434.5262,435.4001,434.1543,434.5355,7577.0
2022-10-26 11:00:00,467.76,469.13,467.55,468.48,5747.0,434.8609,436.1345,434.6656,435.5302,5747.0
2022-10-26 11:05:00,468.83,469.24,468.01,468.76,6522.0,435.8556,436.2368,435.0933,435.7905,6522.0
2022-10-26 11:10:00,468.89,470.07,468.89,470.06,11379.0,435.9114,437.0084,435.9114,436.9991,11379.0
2022-10-26 11:15:00,470.12,470.64,468.98,468.98,16211.0,437.0549,437.5383,435.9951,435.9951,16211.0
2022-10-26 11:20:00,468.8,469.86,468.8,469.83,4356.0,435.8277,436.8132,435.8277,436.7853,4356.0
2022-10-26 11:25:00,469.75,469.79,468.93,469.31,6652.0,436.7109,436.7481,435.9486,436.3019,6652.0
2022-10-26 11:30:00,468.85,469.59,468.78,469.36,6109.0,435.8742,436.5622,435.8091,436.3483,6109.0
2022-10-26 11:35:00,469.46,469.84,469.21,469.71,7320.0,436.4413,436.7946,436.2089,436.6737,7320.0
2022-10-26 11:40:00,469.72,470.1,469.0,469.18,4813.0,436.683,437.0363,436.0137,436.181,4813.0
2022-10-26 11:45:00,468.72,469.0,468.3,468.52,5910.0,435.7533,436.0137,435.3629,435.5674,5910.0
2022-10-26 11:50:00,468.85,468.95,467.66,468.12,11071.0,435.8742,435.9672,434.7679,435.1955,11071.0
2022-10-26 11:55:00,468.11,468.96,467.94,468.66,18856.0,435.1863,435.9765,435.0282,435.6976,18856.0
2022-10-26 12:00:00,468.85,469.9,468.85,469.54,4327.0,435.8742,436.8504,435.8742,436.5157,4327.0
2022-10-26 12:05:00,469.43,469.69,468.02,468.48,7061.0,436.4134,436.6551,435.1026,435.5302,7061.0
2022-10-26 12:10:00,468.64,468.87,467.59,468.1,3754.0,435.679,435.8928,434.7028,435.177,3754.0
2022-10-26 12:15:00,468.02,468.45,467.93,468.24,7044.0,435.1026,435.5023,435.0189,435.3071,7044.0
2022-10-26 12:20:00,468.52,468.6,468.08,468.1,4230.0,435.5674,435.6418,435.1584,435.177,4230.0
2022-10-26 12:25:00,468.03,468.05,467.45,467.86,5901.0,435.1119,435.1305,434.5727,434.9538,5901.0
2022-10-26 12:30:00,467.85,468.55,467.85,468.22,5119.0,434.9445,435.5953,434.9445,435.2885,5119.0
2022-10-26 12:35:00,468.27,468.46,467.55,467.63,7220.0,435.335,435.5116,434.6656,434.74,7220.0
2022-10-26 12:40:00,467.69,468.17,467.46,467.59,5128.0,434.7958,435.242,434.582,434.7028,5128.0
2022-10-26 12:45:00,467.28,467.37,466.45,466.45,7077.0,434.4146,434.4983,433.643,433.643,7077.0
2022-10-26 12:50:00,466.45,466.59,466.14,466.17,4551.0,433.643,433.7732,433.3548,433.3827,4551.0
2022-10-26 12:55:00,466.43,466.73,465.4,465.67,4532.0,433.6244,433.9033,432.6669,432.9179,4532.0
2022-10-26 13:00:00,465.64,466.6,465.37,466.38,3552.0,432.89,433.7825,432.639,433.5779,3552.0
2022-10-26 13:05:00,466.71,466.86,466.43,466.45,3580.0,433.8847,434.0242,433.6244,433.643,3580.0
2022-10-26 13:10:00,466.35,466.72,466.16,466.33,3280.0,433.55,433.894,433.3734,433.5314,3280.0
2022-10-26 13:15:00,466.48,466.78,466.01,466.53,3412.0,433.6709,433.9498,433.234,433.7174,3412.0
2022-10-26 13:20:00,466.57,467.63,466.25,467.63,5229.0,433.7546,434.74,433.4571,434.74,5229.0
2022-10-26 13:25:00,467.32,467.34,466.65,466.65,2467.0,434.4518,434.4704,433.8289,433.8289,2467.0
2022-10-26 13:30:00,466.61,466.87,466.39,466.4,2005.0,433.7918,434.0335,433.5872,433.5965,2005.0
2022-10-26 13:35:00,466.66,466.66,466.02,466.19,3701.0,433.8382,433.8382,433.2432,433.4013,3701.0
2022-10-26 13:40:00,466.18,466.23,464.87,465.25,9773.0,433.392,433.4385,432.1741,432.5274,9773.0
2022-10-26 13:45:00,465.36,465.46,464.99,465.22,2085.0,432.6297,432.7226,432.2857,432.4995,2085.0
2022-10-26 13:50:00,465.42,465.67,465.2,465.28,6857.0,432.6854,432.9179,432.4809,432.5553,6857.0
2022-10-26 13:55:00,465.39,465.39,464.4,464.4,6091.0,432.6576,432.6576,431.7372,431.7372,6091.0
2022-10-26 14:00:00,464.38,464.64,463.91,463.91,5948.0,431.7186,431.9603,431.2817,431.2817,5948.0
2022-10-26 14:05:00,463.93,464.16,463.64,463.83,5302.0,431.3002,431.5141,431.0306,431.2073,5302.0
2022-10-26 14:10:00,463.59,464.1,463.59,463.92,5171.0,430.9842,431.4583,430.9842,431.2909,5171.0
2022-10-26 14:15:00,463.73,463.89,463.37,463.65,4278.0,431.1143,431.2631,430.7796,431.0399,4278.0
2022-10-26 14:20:00,463.6,463.64,462.64,462.89,10167.0,430.9935,431.0306,430.101,430.3334,10167.0
2022-10-26 14:25:00,462.95,463.28,462.58,462.64,7337.0,430.3892,430.696,430.0452,430.101,7337.0
2022-10-26 14:30:00,462.64,462.68,462.0,462.0,5529.0,430.101,430.1382,429.506,429.506,5529.0
2022-10-26 14:35:00,462.15,462.7,461.76,462.46,11332.0,429.6454,430.1568,429.2829,429.9336,11332.0
2022-10-26 14:40:00,462.36,462.67,462.08,462.29,5304.0,429.8407,430.1289,429.5804,429.7756,5304.0
2022-10-26 14:45:00,462.3,462.45,461.99,462.22,3230.0,429.7849,429.9243,429.4967,429.7105,3230.0
2022-10-26 14:50:00,462.19,462.55,461.97,462.45,6085.0,429.6826,430.0173,429.4781,429.9243,6085.0
2022-10-26 14:55:00,462.35,462.55,461.73,462.24,9004.0,429.8314,430.0173,429.255,429.7291,9004.0
2022-10-26 15:00:00,462.24,462.38,461.96,461.97,5762.0,429.7291,429.8593,429.4688,429.4781,5762.0
2022-10-26 15:05:00,461.96,462.81,461.88,462.81,5777.0,429.4688,430.259,429.3944,430.259,5777.0
2022-10-26 15:10:00,462.82,462.89,462.43,462.66,4684.0,430.2683,430.3334,429.9057,430.1196,4684.0
2022-10-26 15:15:00,462.58,463.21,462.51,463.06,7908.0,430.0452,430.6309,429.9801,430.4914,7908.0
2022-10-26 15:20:00,463.11,463.13,462.4,462.4,3924.0,430.5379,430.5565,429.8779,429.8779,3924.0
2022-10-26 15:25:00,462.54,462.83,462.13,462.77,6761.0,430.008,430.2776,429.6268,430.2218,6761.0
2022-10-26 15:30:00,462.83,463.2,462.65,463.06,11321.0,430.2776,430.6216,430.1103,430.4914,11321.0
2022-10-26 15:35:00,463.03,463.27,462.89,463.11,10014.0,430.4635,430.6867,430.3334,430.5379,10014.0
2022-10-26 15:40:00,463.26,463.94,463.14,463.94,12392.0,430.6774,431.3095,430.5658,431.3095,12392.0
2022-10-26 15:45:00,463.81,464.19,463.08,463.22,21880.0,431.1887,431.542,430.51,430.6402,21880.0
2022-10-26 15:50:00,463.11,463.5,462.87,463.5,19606.0,430.5379,430.9005,430.3148,430.9005,19606.0
2022-10-26 15:55:00,463.36,463.48,462.04,462.37,46395.0,430.7703,430.8819,429.5432,429.85,46395.0
2022-10-27 09:30:00,464.58,469.41,464.4,466.58,33556.0,431.9045,436.3948,431.7372,433.7639,33556.0
2022-10-27 09:35:00,467.38,468.2,465.83,467.0,14375.0,434.5076,435.2699,433.0666,434.1543,14375.0
2022-10-27 09:40:00,466.53,469.39,466.1,469.04,15790.0,433.7174,436.3762,433.3176,436.0508,15790.0
2022-10-27 09:45:00,468.83,468.83,465.75,467.19,13314.0,435.8556,435.8556,432.9922,434.331,13314.0
2022-10-27 09:50:00,467.94,470.71,467.94,470.54,12117.0,435.0282,437.6034,435.0282,437.4453,12117.0
2022-10-27 09:55:00,470.31,470.75,468.48,469.97,13791.0,437.2315,437.6406,435.5302,436.9154,13791.0
2022-10-27 10:00:00,469.61,471.5,469.48,471.38,14257.0,436.5808,438.3378,436.4599,438.2263,14257.0
2022-10-27 10:05:00,471.56,473.1,470.91,472.13,18627.0,438.3936,439.8253,437.7893,438.9235,18627.0
2022-10-27 10:10:00,472.05,473.84,471.71,472.75,8325.0,438.8491,440.5132,438.5331,439.4999,8325.0
2022-10-27 10:15:00,472.92,473.03,471.0,471.38,11219.0,439.6579,439.7602,437.873,438.2263,11219.0
2022-10-27 10:20:00,471.2,471.87,470.36,470.36,11894.0,438.0589,438.6818,437.278,437.278,11894.0
2022-10-27 10:25:00,470.29,472.25,470.28,471.7,10807.0,437.2129,439.0351,437.2036,438.5238,10807.0
2022-10-27 10:30:00,471.69,472.36,471.25,471.78,5379.0,438.5145,439.1373,438.1054,438.5981,5379.0
2022-10-27 10:35:00,471.91,471.91,470.68,471.75,4988.0,438.719,438.719,437.5755,438.5702,4988.0
2022-10-27 10:40:00,471.69,471.7,470.69,470.7,6293.0,438.5145,438.5238,437.5848,437.5941,6293.0
2022-10-27 10:45:00,470.31,470.67,469.7,470.09,9365.0,437.2315,437.5662,436.6644,437.027,9365.0
2022-10-27 10:50:00,470.19,471.9,470.19,470.35,9159.0,437.12,438.7097,437.12,437.2687,9159.0
2022-10-27 10:55:00,470.3,471.08,470.1,470.7,4689.0,437.2222,437.9474,437.0363,437.5941,4689.0
2022-10-27 11:00:00,470.4,470.95,469.61,470.95,4139.0,437.3152,437.8265,436.5808,437.8265,4139.0
2022-10-27 11:05:00,470.84,470.84,469.66,469.94,3304.0,437.7242,437.7242,436.6272,436.8875,3304.0
2022-10-27 11:10:00,470.26,470.48,469.58,469.83,2944.0,437.185,437.3896,436.5529,436.7853,2944.0
2022-10-27 11:15:00,469.71,469.71,469.3,469.62,2237.0,436.6737,436.6737,436.2926,436.59,2237.0
2022-10-27 11:20:00,469.75,470.09,469.44,469.96,3533.0,436.7109,437.027,436.4227,436.9061,3533.0
2022-10-27 11:25:00,470.15,470.15,469.4,469.9,4006.0,437.0828,437.0828,436.3855,436.8504,4006.0
2022-10-27 11:30:00,469.89,470.49,469.53,469.53,5855.0,436.8411,437.3989,436.5064,436.5064,5855.0
2022-10-27 11:35:00,469.69,469.96,469.08,469.96,4956.0,436.6551,436.9061,436.088,436.9061,4956.0
2022-10-27 11:40:00,469.68,469.68,468.11,468.69,5219.0,436.6458,436.6458,435.1863,435.7255,5219.0
2022-10-27 11:45:00,468.57,468.93,468.15,468.88,2471.0,435.6139,435.9486,435.2234,435.9021,2471.0
2022-10-27 11:50:00,469.0,469.57,468.93,469.3,7181.0,436.0137,436.5436,435.9486,436.2926,7181.0
2022-10-27 11:55:00,469.41,469.59,469.03,469.59,3785.0,436.3948,436.5622,436.0415,436.5622,3785.0
2022-10-27 12:00:00,469.67,470.5,469.42,470.43,7384.0,436.6365,437.4082,436.4041,437.3431,7384.0
2022-10-27 12:05:00,470.16,470.23,469.42,469.65,1925.0,437.0921,437.1571,436.4041,436.6179,1925.0
2022-10-27 12:10:00,469.54,469.93,469.4,469.47,3985.0,436.5157,436.8782,436.3855,436.4506,3985.0
2022-10-27 12:15:00,469.62,469.88,469.4,469.79,4370.0,436.59,436.8318,436.3855,436.7481,4370.0
2022-10-27 12:20:00,469.79,469.79,468.58,469.0,2944.0,436.7481,436.7481,435.6232,436.0137,2944.0
2022-10-27 12:25:00,468.79,468.8,467.88,467.92,4210.0,435.8184,435.8277,434.9724,435.0096,4210.0
2022-10-27 12:30:00,467.62,468.01,467.56,467.9,3521.0,434.7307,435.0933,434.6749,434.991,3521.0
2022-10-27 12:35:00,467.93,468.64,467.85,468.64,5601.0,435.0189,435.679,434.9445,435.679,5601.0
2022-10-27 12:40:00,468.51,469.05,468.48,469.05,5042.0,435.5581,436.0601,435.5302,436.0601,5042.0
2022-10-27 12:45:00,469.09,469.8,469.08,469.48,7627.0,436.0973,436.7574,436.088,436.4599,7627.0
2022-10-27 12:50:00,469.46,470.03,469.46,470.03,3268.0,436.4413,436.9712,436.4413,436.9712,3268.0
2022-10-27 12:55:00,470.15,471.62,469.76,471.62,15454.0,437.0828,438.4494,436.7202,438.4494,15454.0
2022-10-27 13:00:00,471.67,471.67,470.79,471.42,7701.0,438.4959,438.4959,437.6778,438.2634,7701.0
2022-10-27 13:05:00,471.23,471.9,470.9,471.76,5213.0,438.0868,438.7097,437.78,438.5795,5213.0
2022-10-27 13:10:00,471.66,471.85,471.14,471.6,2884.0,438.4866,438.6632,438.0031,438.4308,2884.0
2022-10-27 13:15:00,471.43,471.67,471.03,471.58,6437.0,438.2727,438.4959,437.9009,438.4122,6437.0
2022-10-27 13:20:00,471.72,472.32,471.63,472.18,7040.0,438.5423,439.1001,438.4587,438.97,7040.0
2022-10-27 13:25:00,472.23,472.49,472.07,472.49,7056.0,439.0165,439.2582,438.8677,439.2582,7056.0
2022-10-27 13:30:00,472.53,472.7,471.98,472.49,18109.0,439.2954,439.4534,438.7841,439.2582,18109.0
2022-10-27 13:35:00,472.58,473.27,472.54,473.02,16888.0,439.3419,439.9833,439.3047,439.7509,16888.0
2022-10-27 13:40:00,473.02,473.24,472.87,472.99,8824.0,439.7509,439.9554,439.6115,439.723,8824.0
2022-10-27 13:45:00,472.74,472.89,472.14,472.15,11443.0,439.4906,439.6301,438.9328,438.9421,11443.0
2022-10-27 13:50:00,472.17,472.33,471.96,471.96,13066.0,438.9607,439.1094,438.7655,438.7655,13066.0
2022-10-27 13:55:00,471.87,472.45,471.87,472.45,6467.0,438.6818,439.221,438.6818,439.221,6467.0
2022-10-27 14:00:00,472.47,473.22,472.46,473.06,6085.0,439.2396,439.9368,439.2303,439.7881,6085.0
2022-10-27 14:05:00,473.08,473.65,472.89,473.56,10184.0,439.8067,440.3366,439.6301,440.2529,10184.0
2022-10-27 14:10:00,473.55,473.65,473.22,473.61,4270.0,440.2436,440.3366,439.9368,440.2994,4270.0
2022-10-27 14:15:00,473.66,474.18,473.6,473.93,9569.0,440.3459,440.8293,440.2901,440.5969,9569.0
2022-10-27 14:20:00,473.85,474.05,473.65,474.04,8049.0,440.5225,440.7085,440.3366,440.6992,8049.0
2022-10-27 14:25:00,474.15,474.16,473.63,473.82,14095.0,440.8014,440.8107,440.318,440.4946,14095.0
2022-10-27 14:30:00,473.84,473.92,473.38,473.8,5444.0,440.5132,440.5876,440.0856,440.4761,5444.0
2022-10-27 14:35:00,473.9,473.91,472.97,473.13,4200.0,440.569,440.5783,439.7044,439.8532,4200.0
2022-10-27 14:40:00,473.11,473.52,472.93,473.04,9436.0,439.8346,440.2157,439.6672,439.7695,9436.0
2022-10-27 14:45:00,473.15,473.37,472.6,472.6,4195.0,439.8718,440.0763,439.3605,439.3605,4195.0
2022-10-27 14:50:00,472.67,473.17,472.58,472.92,6255.0,439.4255,439.8904,439.3419,439.6579,6255.0
2022-10-27 14:55:00,473.04,473.09,471.92,472.12,5923.0,439.7695,439.816,438.7283,438.9142,5923.0
2022-10-27 15:00:00,472.18,473.01,472.09,472.7,4166.0,438.97,439.7416,438.8863,439.4534,4166.0
2022-10-27 15:05:00,472.5,472.68,472.23,472.32,4618.0,439.2675,439.4348,439.0165,439.1001,4618.0
2022-10-27 15:10:00,472.4,472.7,471.97,472.48,5547.0,439.1745,439.4534,438.7748,439.2489,5547.0
2022-10-27 15:15:00,472.68,472.82,472.26,472.34,4136.0,439.4348,439.565,439.0444,439.1187,4136.0
2022-10-27 15:20:00,472.24,472.79,472.16,472.56,5023.0,439.0258,439.5371,438.9514,439.3233,5023.0
2022-10-27 15:25:00,472.47,472.72,471.75,471.75,9933.0,439.2396,439.472,438.5702,438.5702,9933.0
2022-10-27 15:30:00,471.75,472.99,471.72,472.53,13091.0,438.5702,439.723,438.5423,439.2954,13091.0
2022-10-27 15:35:00,472.58,472.66,472.21,472.21,5842.0,439.3419,439.4162,438.9979,438.9979,5842.0
2022-10-27 15:40:00,472.22,472.55,471.95,472.12,7872.0,439.0072,439.314,438.7562,438.9142,7872.0
2022-10-27 15:45:00,471.99,472.3,471.69,472.19,15584.0,438.7934,439.0816,438.5145,438.9793,15584.0
2022-10-27 15:50:00,472.27,472.51,471.37,471.71,36301.0,439.0537,439.2768,438.217,438.5331,36301.0
2022-10-27 15:55:00,471.63,472.33,471.52,472.21,50445.0,438.4587,439.1094,438.3564,438.9979,50445.0
2022-10-28 09:30:00,474.0,475.79,472.69,475.64,43117.0,440.662,442.3261,439.4441,442.1866,43117.0
2022-10-28 09:35:00,474.56,475.83,472.3,475.83,12611.0,441.1826,442.3633,439.0816,442.3633,12611.0
2022-10-28 09:40:00,476.0,476.28,473.84,474.93,22319.0,442.5213,442.7816,440.5132,441.5266,22319.0
2022-10-28 09:45:00,475.36,478.46,475.34,478.46,11822.0,441.9263,444.8083,441.9077,444.8083,11822.0
2022-10-28 09:50:00,477.72,480.6,477.72,480.23,20632.0,444.1203,446.7978,444.1203,446.4538,20632.0
2022-10-28 09:55:00,480.6,482.94,480.5,482.24,38229.0,446.7978,448.9732,446.7048,448.3224,38229.0
2022-10-28 10:00:00,482.45,484.12,480.52,483.23,41081.0,448.5177,450.0702,446.7234,449.2428,41081.0
2022-10-28 10:05:00,483.23,483.7,480.64,481.93,22088.0,449.2428,449.6798,446.835,448.0342,22088.0
2022-10-28 10:10:00,482.46,482.79,481.57,482.57,18772.0,448.527,448.8338,447.6996,448.6292,18772.0
2022-10-28 10:15:00,482.35,483.23,482.0,482.72,12528.0,448.4247,449.2428,448.0993,448.7687,12528.0
2022-10-28 10:20:00,482.32,483.49,481.55,482.69,17711.0,448.3968,449.4845,447.681,448.7408,17711.0
2022-10-28 10:25:00,482.71,483.72,482.71,483.44,10799.0,448.7594,449.6983,448.7594,449.438,10799.0
2022-10-28 10:30:00,483.32,484.84,483.26,483.94,17237.0,449.3265,450.7396,449.2707,449.9029,17237.0
2022-10-28 10:35:00,483.78,484.76,483.5,483.5,13245.0,449.7541,450.6652,449.4938,449.4938,13245.0
2022-10-28 10:40:00,483.99,484.36,483.12,484.36,12939.0,449.9494,450.2933,449.1405,450.2933,12939.0
2022-10-28 10:45:00,484.18,485.35,483.91,485.35,26317.0,450.126,451.2137,449.875,451.2137,26317.0
2022-10-28 10:50:00,485.35,486.52,485.14,485.52,32571.0,451.2137,452.3014,451.0185,451.3717,32571.0
2022-10-28 10:55:00,485.74,485.87,485.27,485.61,9915.0,451.5763,451.6971,451.1393,451.4554,9915.0
2022-10-28 11:00:00,485.61,486.0,484.62,485.86,18403.0,451.4554,451.818,450.535,451.6878,18403.0
2022-10-28 11:05:00,485.84,486.8,485.78,486.62,22087.0,451.6692,452.5617,451.6135,452.3944,22087.0
2022-10-28 11:10:00,486.51,487.32,486.44,487.06,17785.0,452.2921,453.0451,452.227,452.8034,17785.0
2022-10-28 11:15:00,487.06,487.61,486.91,487.52,19959.0,452.8034,453.3148,452.664,453.2311,19959.0
2022-10-28 11:20:00,487.62,489.11,487.62,488.55,27393.0,453.324,454.7093,453.324,454.1886,27393.0
2022-10-28 11:25:00,488.8,489.3,488.46,488.47,35557.0,454.4211,454.8859,454.105,454.1143,35557.0
2022-10-28 11:30:00,488.32,489.03,487.83,488.86,15427.0,453.9748,454.6349,453.5193,454.4768,15427.0
2022-10-28 11:35:00,488.76,488.76,486.15,487.68,22742.0,454.3839,454.3839,451.9574,453.3798,22742.0
2022-10-28 11:40:00,487.77,488.61,487.47,487.86,25368.0,453.4635,454.2444,453.1846,453.5472,25368.0
2022-10-28 11:45:00,487.69,488.17,487.42,487.93,5957.0,453.3891,453.8354,453.1381,453.6122,5957.0
2022-10-28 11:50:00,488.17,489.13,488.15,489.08,9985.0,453.8354,454.7278,453.8168,454.6814,9985.0
2022-10-28 11:55:00,488.99,490.3,488.82,490.3,31881.0,454.5977,455.8156,454.4396,455.8156,31881.0
2022-10-28 12:00:00,490.3,491.14,489.89,490.33,32167.0,455.8156,456.5965,455.4344,455.8434,32167.0
2022-10-28 12:05:00,490.29,490.38,489.51,490.37,13019.0,455.8063,455.8899,455.0811,455.8806,13019.0
2022-10-28 12:10:00,490.11,490.25,488.39,488.73,10338.0,455.6389,455.7691,454.0399,454.356,10338.0
2022-10-28 12:15:00,488.68,489.29,488.46,488.97,11005.0,454.3095,454.8766,454.105,454.5791,11005.0
2022-10-28 12:20:00,488.98,489.22,488.25,488.48,4284.0,454.5884,454.8115,453.9097,454.1236,4284.0
2022-10-28 12:25:00,488.13,488.68,487.54,487.54,9504.0,453.7982,454.3095,453.2497,453.2497,9504.0
2022-10-28 12:30:00,487.69,487.78,487.24,487.5,4277.0,453.3891,453.4728,452.9708,453.2125,4277.0
2022-10-28 12:35:00,487.49,488.37,487.47,487.81,7935.0,453.2032,454.0213,453.1846,453.5007,7935.0
2022-10-28 12:40:00,487.45,487.71,486.88,487.71,5359.0,453.166,453.4077,452.6361,453.4077,5359.0
2022-10-28 12:45:00,487.79,487.8,487.18,487.56,6895.0,453.4821,453.4914,452.915,453.2683,6895.0
2022-10-28 12:50:00,487.41,487.56,487.03,487.3,4241.0,453.1288,453.2683,452.7755,453.0266,4241.0
2022-10-28 12:55:00,487.13,487.55,486.87,487.54,3902.0,452.8685,453.259,452.6268,453.2497,3902.0
2022-10-28 13:00:00,487.45,487.77,487.37,487.66,3115.0,453.166,453.4635,453.0916,453.3612,3115.0
2022-10-28 13:05:00,487.56,487.71,486.81,487.07,3276.0,453.2683,453.4077,452.571,452.8127,3276.0
2022-10-28 13:10:00,487.03,487.41,487.03,487.14,4401.0,452.7755,453.1288,452.7755,452.8778,4401.0
2022-10-28 13:15:00,487.24,488.0,487.22,487.74,6250.0,452.9708,453.6773,452.9522,453.4356,6250.0
2022-10-28 13:20:00,487.97,488.15,487.4,487.72,5816.0,453.6494,453.8168,453.1195,453.417,5816.0
2022-10-28 13:25:00,487.48,488.02,487.38,488.02,3039.0,453.1939,453.6959,453.1009,453.6959,3039.0
2022-10-28 13:30:00,488.0,488.73,487.89,488.6,4814.0,453.6773,454.356,453.5751,454.2351,4814.0
2022-10-28 13:35:00,488.52,488.7,488.24,488.6,7653.0,454.1607,454.3281,453.9004,454.2351,7653.0
2022-10-28 13:40:00,488.58,488.7,487.61,487.61,7878.0,454.2165,454.3281,453.3148,453.3148,7878.0
2022-10-28 13:45:00,487.61,488.47,487.56,487.99,4763.0,453.3148,454.1143,453.2683,453.668,4763.0
2022-10-28 13:50:00,488.06,488.66,487.86,487.87,3730.0,453.7331,454.2909,453.5472,453.5565,3730.0
2022-10-28 13:55:00,487.93,487.96,486.82,486.89,5186.0,453.6122,453.6401,452.5803,452.6454,5186.0
2022-10-28 14:00:00,486.77,487.26,486.21,486.3,5099.0,452.5338,452.9894,452.0132,452.0969,5099.0
2022-10-28 14:05:00,486.4,486.57,485.15,485.29,7019.0,452.1899,452.3479,451.0278,451.1579,7019.0
2022-10-28 14:10:00,485.12,486.24,485.12,486.15,8964.0,450.9999,452.0411,450.9999,451.9574,8964.0
2022-10-28 14:15:00,486.15,487.26,486.02,487.21,9880.0,451.9574,452.9894,451.8366,452.9429,9880.0
2022-10-28 14:20:00,487.22,487.56,487.06,487.56,5790.0,452.9522,453.2683,452.8034,453.2683,5790.0
2022-10-28 14:25:00,487.56,487.56,486.52,486.98,4829.0,453.2683,453.2683,452.3014,452.7291,4829.0
2022-10-28 14:30:00,486.67,486.79,486.36,486.5,3181.0,452.4409,452.5524,452.1527,452.2828,3181.0
2022-10-28 14:35:00,486.35,486.87,486.35,486.38,3564.0,452.1434,452.6268,452.1434,452.1713,3564.0
2022-10-28 14:40:00,486.41,486.72,486.19,486.23,6617.0,452.1992,452.4873,451.9946,452.0318,6617.0
2022-10-28 14:45:00,486.11,486.92,486.05,486.75,3210.0,451.9203,452.6733,451.8645,452.5152,3210.0
2022-10-28 14:50:00,486.64,486.68,486.35,486.68,2800.0,452.413,452.4502,452.1434,452.4502,2800.0
2022-10-28 14:55:00,486.74,486.87,486.0,486.06,5459.0,452.5059,452.6268,451.818,451.8738,5459.0
2022-10-28 15:00:00,486.09,486.63,486.01,486.21,12899.0,451.9017,452.4037,451.8273,452.0132,12899.0
2022-10-28 15:05:00,486.07,486.24,485.43,485.75,12466.0,451.8831,452.0411,451.2881,451.5856,12466.0
2022-10-28 15:10:00,485.8,485.94,485.21,485.24,5608.0,451.6321,451.7622,451.0836,451.1114,5608.0
2022-10-28 15:15:00,485.28,485.41,484.6,484.66,10391.0,451.1486,451.2695,450.5165,450.5722,10391.0
2022-10-28 15:20:00,484.71,485.02,484.19,484.39,10861.0,450.6187,450.9069,450.1353,450.3212,10861.0
2022-10-28 15:25:00,484.26,485.15,484.14,485.07,7548.0,450.2004,451.0278,450.0888,450.9534,7548.0
2022-10-28 15:30:00,485.0,485.08,484.51,484.64,4710.0,450.8883,450.9627,450.4328,450.5536,4710.0
2022-10-28 15:35:00,484.53,484.78,484.12,484.61,12533.0,450.4514,450.6838,450.0702,450.5258,12533.0
2022-10-28 15:40:00,484.54,485.01,484.45,484.75,10526.0,450.4607,450.8976,450.377,450.6559,10526.0
2022-10-28 15:45:00,484.65,484.73,484.35,484.6,21519.0,450.5629,450.6373,450.284,450.5165,21519.0
2022-10-28 15:50:00,484.42,485.18,484.42,485.02,26859.0,450.3491,451.0557,450.3491,450.9069,26859.0
2022-10-28 15:55:00,484.99,485.27,484.35,484.7,54144.0,450.879,451.1393,450.284,450.6094,54144.0
2022-10-31 09:30:00,480.45,483.03,479.43,481.15,38954.0,446.6583,449.0569,445.7101,447.3091,38954.0
2022-10-31 09:35:00,481.5,483.35,481.01,483.16,19991.0,447.6345,449.3544,447.179,449.1777,19991.0
2022-10-31 09:40:00,483.43,485.39,483.39,484.84,13505.0,449.4287,451.2509,449.3916,450.7396,13505.0
2022-10-31 09:45:00,485.5,485.64,483.87,483.87,9261.0,451.3532,451.4833,449.8378,449.8378,9261.0
2022-10-31 09:50:00,483.73,484.76,482.76,484.42,9640.0,449.7076,450.6652,448.8059,450.3491,9640.0
2022-10-31 09:55:00,484.43,484.43,482.55,483.5,8712.0,450.3584,450.3584,448.6106,449.4938,8712.0
2022-10-31 10:00:00,483.32,484.42,482.29,484.23,7315.0,449.3265,450.3491,448.3689,450.1725,7315.0
2022-10-31 10:05:00,484.95,484.95,483.59,483.79,6898.0,450.8418,450.8418,449.5775,449.7634,6898.0
2022-10-31 10:10:00,484.17,486.35,483.46,486.15,12671.0,450.1167,452.1434,449.4566,451.9574,12671.0
2022-10-31 10:15:00,486.0,487.44,486.0,487.12,8761.0,451.818,453.1567,451.818,452.8592,8761.0
2022-10-31 10:20:00,487.12,488.22,487.12,487.88,13425.0,452.8592,453.8818,452.8592,453.5658,13425.0
2022-10-31 10:25:00,488.21,488.23,485.7,486.19,4138.0,453.8726,453.8911,451.5391,451.9946,4138.0
2022-10-31 10:30:00,485.81,486.62,485.8,486.16,4473.0,451.6414,452.3944,451.6321,451.9667,4473.0
2022-10-31 10:35:00,486.0,486.4,484.89,485.21,11052.0,451.818,452.1899,450.7861,451.0836,11052.0
2022-10-31 10:40:00,485.12,485.87,484.77,485.15,5718.0,450.9999,451.6971,450.6745,451.0278,5718.0
2022-10-31 10:45:00,485.08,485.26,484.75,484.95,4052.0,450.9627,451.13,450.6559,450.8418,4052.0
2022-10-31 10:50:00,484.76,485.74,484.52,485.37,5320.0,450.6652,451.5763,450.4421,451.2323,5320.0
2022-10-31 10:55:00,485.49,485.49,485.02,485.33,5350.0,451.3439,451.3439,450.9069,451.1951,5350.0
2022-10-31 11:00:00,485.46,486.15,485.07,485.07,3534.0,451.316,451.9574,450.9534,450.9534,3534.0
2022-10-31 11:05:00,485.21,486.46,485.07,485.91,4721.0,451.0836,452.2456,450.9534,451.7343,4721.0
2022-10-31 11:10:00,486.02,486.32,485.88,486.19,4528.0,451.8366,452.1155,451.7064,451.9946,4528.0
2022-10-31 11:15:00,486.09,486.6,485.87,486.6,4960.0,451.9017,452.3758,451.6971,452.3758,4960.0
2022-10-31 11:20:00,486.37,486.53,485.83,486.14,3720.0,452.162,452.3107,451.6599,451.9481,3720.0
2022-10-31 11:25:00,486.18,486.21,485.89,485.89,3952.0,451.9853,452.0132,451.7157,451.7157,3952.0
2022-10-31 11:30:00,485.89,486.01,485.75,485.89,3950.0,451.7157,451.8273,451.5856,451.7157,3950.0
2022-10-31 11:35:00,485.72,485.75,484.46,485.07,10691.0,451.5577,451.5856,450.3863,450.9534,10691.0
2022-10-31 11:40:00,485.0,485.65,485.0,485.5,2793.0,450.8883,451.4926,450.8883,451.3532,2793.0
2022-10-31 11:45:00,485.77,486.16,485.06,485.17,3225.0,451.6042,451.9667,450.9441,451.0464,3225.0
2022-10-31 11:50:00,484.96,485.67,484.96,485.42,3917.0,450.8511,451.5112,450.8511,451.2788,3917.0
2022-10-31 11:55:00,485.46,486.34,484.4,485.03,7952.0,451.316,452.1341,450.3305,450.9162,7952.0
2022-10-31 12:00:00,484.81,485.1,484.59,485.1,4844.0,450.7117,450.9813,450.5072,450.9813,4844.0
2022-10-31 12:05:00,485.11,485.14,484.31,484.41,8986.0,450.9906,451.0185,450.2469,450.3398,8986.0
2022-10-31 12:10:00,484.31,484.41,483.94,484.05,3542.0,450.2469,450.3398,449.9029,450.0051,3542.0
2022-10-31 12:15:00,483.79,484.67,483.79,484.5,4712.0,449.7634,450.5815,449.7634,450.4235,4712.0
2022-10-31 12:20:00,484.35,484.74,484.29,484.74,5095.0,450.284,450.6466,450.2283,450.6466,5095.0
2022-10-31 12:25:00,484.8,485.12,484.32,484.73,5037.0,450.7024,450.9999,450.2561,450.6373,5037.0
2022-10-31 12:30:00,484.58,484.7,483.73,483.74,4931.0,450.4979,450.6094,449.7076,449.7169,4931.0
2022-10-31 12:35:00,484.09,484.3,483.66,484.26,4536.0,450.0423,450.2376,449.6426,450.2004,4536.0
2022-10-31 12:40:00,484.13,484.3,483.89,484.28,3543.0,450.0795,450.2376,449.8564,450.219,3543.0
2022-10-31 12:45:00,484.16,484.36,484.15,484.17,1448.0,450.1074,450.2933,450.0981,450.1167,1448.0
2022-10-31 12:50:00,484.18,484.3,483.83,484.01,4635.0,450.126,450.2376,449.8006,449.968,4635.0
2022-10-31 12:55:00,484.07,484.78,484.07,484.42,6266.0,450.0237,450.6838,450.0237,450.3491,6266.0
2022-10-31 13:00:00,484.53,484.61,484.27,484.27,3825.0,450.4514,450.5258,450.2097,450.2097,3825.0
2022-10-31 13:05:00,484.27,484.74,484.17,484.74,3835.0,450.2097,450.6466,450.1167,450.6466,3835.0
2022-10-31 13:10:00,484.61,484.67,484.06,484.65,4643.0,450.5258,450.5815,450.0144,450.5629,4643.0
2022-10-31 13:15:00,484.5,484.66,484.33,484.66,3045.0,450.4235,450.5722,450.2654,450.5722,3045.0
2022-10-31 13:20:00,484.65,484.99,484.48,484.82,3438.0,450.5629,450.879,450.4049,450.721,3438.0
2022-10-31 13:25:00,484.62,485.03,484.6,485.02,3053.0,450.535,450.9162,450.5165,450.9069,3053.0
2022-10-31 13:30:00,485.06,485.42,485.06,485.29,3014.0,450.9441,451.2788,450.9441,451.1579,3014.0
2022-10-31 13:35:00,485.3,485.49,485.18,485.29,3530.0,451.1672,451.3439,451.0557,451.1579,3530.0
2022-10-31 13:40:00,485.25,485.39,484.71,485.33,5040.0,451.1207,451.2509,450.6187,451.1951,5040.0
2022-10-31 13:45:00,485.08,485.15,484.71,484.86,2002.0,450.9627,451.0278,450.6187,450.7582,2002.0
2022-10-31 13:50:00,485.0,485.74,484.96,485.25,3401.0,450.8883,451.5763,450.8511,451.1207,3401.0
2022-10-31 13:55:00,485.2,485.37,484.95,485.04,3795.0,451.0743,451.2323,450.8418,450.9255,3795.0
2022-10-31 14:00:00,485.2,485.29,484.84,484.94,4310.0,451.0743,451.1579,450.7396,450.8325,4310.0
2022-10-31 14:05:00,484.67,485.03,484.43,484.43,2707.0,450.5815,450.9162,450.3584,450.3584,2707.0
2022-10-31 14:10:00,484.45,484.45,484.05,484.2,2656.0,450.377,450.377,450.0051,450.1446,2656.0
2022-10-31 14:15:00,484.2,484.32,483.97,484.17,5583.0,450.1446,450.2561,449.9308,450.1167,5583.0
2022-10-31 14:20:00,484.27,484.35,484.04,484.09,6093.0,450.2097,450.284,449.9958,450.0423,6093.0
2022-10-31 14:25:00,484.21,484.47,484.13,484.22,2622.0,450.1539,450.3956,450.0795,450.1632,2622.0
2022-10-31 14:30:00,484.19,484.72,484.18,484.69,4357.0,450.1353,450.628,450.126,450.6001,4357.0
2022-10-31 14:35:00,484.78,485.22,484.78,485.02,3189.0,450.6838,451.0928,450.6838,450.9069,3189.0
2022-10-31 14:40:00,484.96,485.48,484.96,485.42,4379.0,450.8511,451.3346,450.8511,451.2788,4379.0
2022-10-31 14:45:00,485.48,486.0,485.48,485.73,18117.0,451.3346,451.818,451.3346,451.567,18117.0
2022-10-31 14:50:00,485.74,486.48,485.74,486.26,8161.0,451.5763,452.2642,451.5763,452.0597,8161.0
2022-10-31 14:55:00,486.21,486.25,485.58,485.78,12487.0,452.0132,452.0504,451.4275,451.6135,12487.0
2022-10-31 15:00:00,485.64,485.77,485.33,485.5,3843.0,451.4833,451.6042,451.1951,451.3532,3843.0
2022-10-31 15:05:00,485.37,485.64,484.86,484.87,6037.0,451.2323,451.4833,450.7582,450.7675,6037.0
2022-10-31 15:10:00,484.87,485.01,484.3,484.42,6453.0,450.7675,450.8976,450.2376,450.3491,6453.0
2022-10-31 15:15:00,484.41,484.85,484.3,484.85,5621.0,450.3398,450.7489,450.2376,450.7489,5621.0
2022-10-31 15:20:00,484.69,485.48,484.69,485.37,3271.0,450.6001,451.3346,450.6001,451.2323,3271.0
2022-10-31 15:25:00,485.27,485.86,485.27,485.74,4731.0,451.1393,451.6878,451.1393,451.5763,4731.0
2022-10-31 15:30:00,485.66,486.25,485.66,486.21,9951.0,451.5019,452.0504,451.5019,452.0132,9951.0
2022-10-31 15:35:00,486.16,486.43,486.11,486.24,6211.0,451.9667,452.2177,451.9203,452.0411,6211.0
2022-10-31 15:40:00,486.29,486.88,486.29,486.61,8355.0,452.0876,452.6361,452.0876,452.3851,8355.0
2022-10-31 15:45:00,486.61,486.97,486.19,486.32,10586.0,452.3851,452.7198,451.9946,452.1155,10586.0
2022-10-31 15:50:00,485.95,486.65,485.94,486.37,14593.0,451.7715,452.4223,451.7622,452.162,14593.0
2022-10-31 15:55:00,486.38,487.11,486.38,486.68,45407.0,452.1713,452.8499,452.1713,452.4502,45407.0
2022-11-01 09:30:00,486.03,487.65,485.16,487.06,34097.0,451.8459,453.3519,451.0371,452.8034,34097.0
2022-11-01 09:35:00,486.64,486.95,484.75,486.94,9805.0,452.413,452.7012,450.6559,452.6919,9805.0
2022-11-01 09:40:00,486.99,489.0,486.82,487.33,7950.0,452.7384,454.607,452.5803,453.0544,7950.0
2022-11-01 09:45:00,487.06,487.91,486.5,487.24,3592.0,452.8034,453.5937,452.2828,452.9708,3592.0
2022-11-01 09:50:00,487.43,488.89,486.85,488.59,10610.0,453.1474,454.5047,452.6082,454.2258,10610.0
2022-11-01 09:55:00,488.6,489.29,488.21,489.07,14145.0,454.2351,454.8766,453.8726,454.6721,14145.0
2022-11-01 10:00:00,489.07,491.16,488.22,488.22,22307.0,454.6721,456.6151,453.8818,453.8818,22307.0
2022-11-01 10:05:00,488.16,489.42,487.81,489.42,12932.0,453.8261,454.9974,453.5007,454.9974,12932.0
2022-11-01 10:10:00,489.42,490.03,488.85,489.35,19395.0,454.9974,455.5645,454.4675,454.9324,19395.0
2022-11-01 10:15:00,489.34,489.46,488.25,489.2,10880.0,454.9231,455.0346,453.9097,454.7929,10880.0
2022-11-01 10:20:00,489.18,489.93,488.69,489.11,6004.0,454.7743,455.4716,454.3188,454.7093,6004.0
2022-11-01 10:25:00,489.12,489.12,487.45,487.46,8577.0,454.7185,454.7185,453.166,453.1753,8577.0
2022-11-01 10:30:00,487.84,488.78,487.73,488.65,4336.0,453.5286,454.4025,453.4263,454.2816,4336.0
2022-11-01 10:35:00,488.38,488.68,488.03,488.03,4144.0,454.0306,454.3095,453.7052,453.7052,4144.0
2022-11-01 10:40:00,488.02,488.02,486.57,487.0,9262.0,453.6959,453.6959,452.3479,452.7477,9262.0
2022-11-01 10:45:00,486.97,487.17,486.35,486.81,3589.0,452.7198,452.9057,452.1434,452.571,3589.0
2022-11-01 10:50:00,486.62,486.84,485.38,485.5,8058.0,452.3944,452.5989,451.2416,451.3532,8058.0
2022-11-01 10:55:00,485.49,485.49,484.28,484.75,9070.0,451.3439,451.3439,450.219,450.6559,9070.0
2022-11-01 11:00:00,484.97,485.79,484.91,485.3,8600.0,450.8604,451.6228,450.8047,451.1672,8600.0
2022-11-01 11:05:00,485.57,486.12,484.58,484.84,4608.0,451.4182,451.9295,450.4979,450.7396,4608.0
2022-11-01 11:10:00,484.86,484.86,483.87,484.61,10549.0,450.7582,450.7582,449.8378,450.5258,10549.0
2022-11-01 11:15:00,484.69,485.64,484.69,484.81,10163.0,450.6001,451.4833,450.6001,450.7117,10163.0
2022-11-01 11:20:00,484.7,485.85,484.7,485.59,11874.0,450.6094,451.6785,450.6094,451.4368,11874.0
2022-11-01 11:25:00,485.53,486.03,485.25,485.61,6168.0,451.381,451.8459,451.1207,451.4554,6168.0
2022-11-01 11:30:00,485.44,485.44,484.61,485.11,9266.0,451.2974,451.2974,450.5258,450.9906,9266.0
2022-11-01 11:35:00,485.12,486.11,485.11,485.92,3371.0,450.9999,451.9203,450.9906,451.7436,3371.0
2022-11-01 11:40:00,485.88,486.18,484.71,485.4,6212.0,451.7064,451.9853,450.6187,451.2602,6212.0
2022-11-01 11:45:00,485.51,486.5,485.51,486.08,8631.0,451.3625,452.2828,451.3625,451.8924,8631.0
2022-11-01 11:50:00,486.15,487.1,485.9,486.29,6801.0,451.9574,452.8406,451.725,452.0876,6801.0
2022-11-01 11:55:00,486.09,486.51,485.73,486.45,1762.0,451.9017,452.2921,451.567,452.2363,1762.0
2022-11-01 12:00:00,486.5,487.1,486.23,487.0,3014.0,452.2828,452.8406,452.0318,452.7477,3014.0
2022-11-01 12:05:00,487.24,488.5,487.24,487.72,8234.0,452.9708,454.1422,452.9708,453.417,8234.0
2022-11-01 12:10:00,487.38,487.43,486.32,487.22,5666.0,453.1009,453.1474,452.1155,452.9522,5666.0
2022-11-01 12:15:00,487.31,487.63,486.5,486.97,12877.0,453.0359,453.3333,452.2828,452.7198,12877.0
2022-11-01 12:20:00,487.19,487.49,486.5,486.5,7143.0,452.9243,453.2032,452.2828,452.2828,7143.0
2022-11-01 12:25:00,486.66,487.21,486.5,487.0,5567.0,452.4316,452.9429,452.2828,452.7477,5567.0
2022-11-01 12:30:00,487.14,487.35,486.74,487.21,5303.0,452.8778,453.073,452.5059,452.9429,5303.0
2022-11-01 12:35:00,487.33,487.75,487.06,487.75,4604.0,453.0544,453.4449,452.8034,453.4449,4604.0
2022-11-01 12:40:00,487.75,487.88,487.53,487.84,4531.0,453.4449,453.5658,453.2404,453.5286,4531.0
2022-11-01 12:45:00,487.93,488.39,487.61,487.82,4861.0,453.6122,454.0399,453.3148,453.51,4861.0
2022-11-01 12:50:00,487.76,487.89,487.28,487.29,2678.0,453.4542,453.5751,453.008,453.0173,2678.0
2022-11-01 12:55:00,487.45,487.66,486.52,486.59,4551.0,453.166,453.3612,452.3014,452.3665,4551.0
2022-11-01 13:00:00,486.47,486.47,486.05,486.05,869.0,452.2549,452.2549,451.8645,451.8645,869.0
2022-11-01 13:05:00,485.8,486.0,485.57,485.63,2695.0,451.6321,451.818,451.4182,451.474,2695.0
2022-11-01 13:10:00,485.72,486.11,485.61,485.84,4256.0,451.5577,451.9203,451.4554,451.6692,4256.0
2022-11-01 13:15:00,485.96,486.1,485.5,485.81,3445.0,451.7808,451.911,451.3532,451.6414,3445.0
2022-11-01 13:20:00,485.91,486.04,485.58,485.58,3765.0,451.7343,451.8552,451.4275,451.4275,3765.0
2022-11-01 13:25:00,485.76,486.11,485.14,486.01,6272.0,451.5949,451.9203,451.0185,451.8273,6272.0
2022-11-01 13:30:00,485.76,485.8,485.0,485.04,5146.0,451.5949,451.6321,450.8883,450.9255,5146.0
2022-11-01 13:35:00,485.15,485.17,485.01,485.08,1960.0,451.0278,451.0464,450.8976,450.9627,1960.0
2022-11-01 13:40:00,485.21,485.38,484.66,484.84,4671.0,451.0836,451.2416,450.5722,450.7396,4671.0
2022-11-01 13:45:00,484.71,484.98,484.71,484.91,2400.0,450.6187,450.8697,450.6187,450.8047,2400.0
2022-11-01 13:50:00,484.91,485.79,484.84,485.79,4722.0,450.8047,451.6228,450.7396,451.6228,4722.0
2022-11-01 13:55:00,485.84,485.92,485.48,485.75,2637.0,451.6692,451.7436,451.3346,451.5856,2637.0
2022-11-01 14:00:00,485.88,485.89,485.4,485.52,3026.0,451.7064,451.7157,451.2602,451.3717,3026.0
2022-11-01 14:05:00,485.72,485.72,485.35,485.56,2011.0,451.5577,451.5577,451.2137,451.4089,2011.0
2022-11-01 14:10:00,485.58,485.91,485.41,485.91,5379.0,451.4275,451.7343,451.2695,451.7343,5379.0
2022-11-01 14:15:00,485.97,485.97,485.74,485.87,1895.0,451.7901,451.7901,451.5763,451.6971,1895.0
2022-11-01 14:20:00,485.86,485.9,485.39,485.41,3157.0,451.6878,451.725,451.2509,451.2695,3157.0
2022-11-01 14:25:00,485.08,485.22,484.9,485.07,1775.0,450.9627,451.0928,450.7954,450.9534,1775.0
2022-11-01 14:30:00,485.12,485.34,484.94,485.2,2679.0,450.9999,451.2044,450.8325,451.0743,2679.0
2022-11-01 14:35:00,485.0,485.41,484.98,485.41,2778.0,450.8883,451.2695,450.8697,451.2695,2778.0
2022-11-01 14:40:00,485.24,485.56,485.23,485.46,4875.0,451.1114,451.4089,451.1021,451.316,4875.0
2022-11-01 14:45:00,485.32,485.38,484.81,484.81,2712.0,451.1858,451.2416,450.7117,450.7117,2712.0
2022-11-01 14:50:00,485.09,485.44,484.91,485.42,4026.0,450.972,451.2974,450.8047,451.2788,4026.0
2022-11-01 14:55:00,485.32,485.99,485.28,485.82,1928.0,451.1858,451.8087,451.1486,451.6506,1928.0
2022-11-01 15:00:00,485.81,486.27,485.79,486.25,3043.0,451.6414,452.069,451.6228,452.0504,3043.0
2022-11-01 15:05:00,486.14,486.64,486.14,486.64,5062.0,451.9481,452.413,451.9481,452.413,5062.0
2022-11-01 15:10:00,486.5,486.5,485.95,486.0,2339.0,452.2828,452.2828,451.7715,451.818,2339.0
2022-11-01 15:15:00,485.9,486.2,485.78,485.88,6121.0,451.725,452.0039,451.6135,451.7064,6121.0
2022-11-01 15:20:00,485.87,486.01,485.84,485.84,2400.0,451.6971,451.8273,451.6692,451.6692,2400.0
2022-11-01 15:25:00,485.76,486.09,485.69,485.96,6646.0,451.5949,451.9017,451.5298,451.7808,6646.0
2022-11-01 15:30:00,485.99,486.1,485.59,485.88,8027.0,451.8087,451.911,451.4368,451.7064,8027.0
2022-11-01 15:35:00,485.95,486.66,485.59,486.37,9572.0,451.7715,452.4316,451.4368,452.162,9572.0
2022-11-01 15:40:00,486.27,486.48,485.82,485.87,6968.0,452.069,452.2642,451.6506,451.6971,6968.0
2022-11-01 15:45:00,485.9,486.39,485.69,486.39,10941.0,451.725,452.1806,451.5298,452.1806,10941.0
2022-11-01 15:50:00,486.42,486.68,486.01,486.33,16752.0,452.2084,452.4502,451.8273,452.1248,16752.0
2022-11-01 15:55:00,486.32,486.73,485.67,485.82,44312.0,452.1155,452.4966,451.5112,451.6506,44312.0
2022-11-02 09:30:00,484.54,485.6,482.4,485.54,26379.0,450.4607,451.4461,448.4712,451.3903,26379.0
2022-11-02 09:35:00,485.53,487.61,485.08,485.33,20123.0,451.381,453.3148,450.9627,451.1951,20123.0
2022-11-02 09:40:00,485.89,487.44,485.88,486.98,9069.0,451.7157,453.1567,451.7064,452.7291,9069.0
2022-11-02 09:45:00,486.84,487.84,486.44,487.35,4174.0,452.5989,453.5286,452.227,453.073,4174.0
2022-11-02 09:50:00,487.29,487.3,484.78,485.38,8091.0,453.0173,453.0266,450.6838,451.2416,8091.0
2022-11-02 09:55:00,485.03,486.81,485.02,485.29,7376.0,450.9162,452.571,450.9069,451.1579,7376.0
2022-11-02 10:00:00,485.23,485.42,483.56,484.99,16121.0,451.1021,451.2788,449.5496,450.879,16121.0
2022-11-02 10:05:00,485.0,485.45,484.21,485.23,7231.0,450.8883,451.3067,450.1539,451.1021,7231.0
2022-11-02 10:10:00,485.12,485.36,483.95,484.15,3572.0,450.9999,451.223,449.9122,450.0981,3572.0
2022-11-02 10:15:00,483.82,484.66,483.49,484.47,4050.0,449.7913,450.5722,449.4845,450.3956,4050.0
2022-11-02 10:20:00,484.41,485.25,484.29,485.08,3737.0,450.3398,451.1207,450.2283,450.9627,3737.0
2022-11-02 10:25:00,484.81,484.81,483.58,484.25,13076.0,450.7117,450.7117,449.5682,450.1911,13076.0
2022-11-02 10:30:00,484.25,484.91,483.93,484.48,5115.0,450.1911,450.8047,449.8936,450.4049,5115.0
2022-11-02 10:35:00,484.93,485.23,484.1,485.16,5453.0,450.8232,451.1021,450.0516,451.0371,5453.0
2022-11-02 10:40:00,485.01,485.55,484.63,484.63,6740.0,450.8976,451.3996,450.5443,450.5443,6740.0
2022-11-02 10:45:00,484.43,484.8,483.88,484.54,6479.0,450.3584,450.7024,449.8471,450.4607,6479.0
2022-11-02 10:50:00,484.48,484.79,484.06,484.79,5236.0,450.4049,450.6931,450.0144,450.6931,5236.0
2022-11-02 10:55:00,484.88,485.11,484.52,484.68,6162.0,450.7768,450.9906,450.4421,450.5908,6162.0
2022-11-02 11:00:00,484.73,485.72,484.73,485.38,2275.0,450.6373,451.5577,450.6373,451.2416,2275.0
2022-11-02 11:05:00,485.5,486.15,485.28,486.0,7690.0,451.3532,451.9574,451.1486,451.818,7690.0
2022-11-02 11:10:00,485.86,486.95,485.74,486.95,8923.0,451.6878,452.7012,451.5763,452.7012,8923.0
2022-11-02 11:15:00,486.82,487.94,486.8,487.67,7338.0,452.5803,453.6215,452.5617,453.3705,7338.0
2022-11-02 11:20:00,487.37,487.6,486.14,486.76,7001.0,453.0916,453.3055,451.9481,452.5245,7001.0
2022-11-02 11:25:00,486.67,486.99,486.0,486.2,8609.0,452.4409,452.7384,451.818,452.0039,8609.0
2022-11-02 11:30:00,486.03,486.53,485.61,486.48,1875.0,451.8459,452.3107,451.4554,452.2642,1875.0
2022-11-02 11:35:00,486.5,486.9,486.49,486.9,2478.0,452.2828,452.6547,452.2735,452.6547,2478.0
2022-11-02 11:40:00,486.74,487.6,486.54,487.6,7897.0,452.5059,453.3055,452.32,453.3055,7897.0
2022-11-02 11:45:00,487.25,488.37,487.25,487.83,9332.0,452.9801,454.0213,452.9801,453.5193,9332.0
2022-11-02 11:50:00,487.91,488.07,486.71,487.36,8009.0,453.5937,453.7424,452.4781,453.0823,8009.0
2022-11-02 11:55:00,487.35,487.36,486.58,487.2,7832.0,453.073,453.0823,452.3572,452.9336,7832.0
2022-11-02 12:00:00,487.32,487.46,486.94,487.18,5919.0,453.0451,453.1753,452.6919,452.915,5919.0
2022-11-02 12:05:00,487.32,487.37,487.1,487.25,3600.0,453.0451,453.0916,452.8406,452.9801,3600.0
2022-11-02 12:10:00,487.12,487.14,486.1,486.52,5395.0,452.8592,452.8778,451.911,452.3014,5395.0
2022-11-02 12:15:00,486.3,486.4,485.04,485.04,6089.0,452.0969,452.1899,450.9255,450.9255,6089.0
2022-11-02 12:20:00,485.49,485.5,484.98,485.43,5464.0,451.3439,451.3532,450.8697,451.2881,5464.0
2022-11-02 12:25:00,485.49,485.96,485.3,485.56,5314.0,451.3439,451.7808,451.1672,451.4089,5314.0
2022-11-02 12:30:00,485.56,486.14,485.37,485.62,3723.0,451.4089,451.9481,451.2323,451.4647,3723.0
2022-11-02 12:35:00,485.79,485.79,484.77,485.02,3332.0,451.6228,451.6228,450.6745,450.9069,3332.0
2022-11-02 12:40:00,485.03,485.03,484.51,484.88,3904.0,450.9162,450.9162,450.4328,450.7768,3904.0
2022-11-02 12:45:00,485.17,485.17,484.84,485.1,4740.0,451.0464,451.0464,450.7396,450.9813,4740.0
2022-11-02 12:50:00,485.14,485.33,484.47,484.47,6498.0,451.0185,451.1951,450.3956,450.3956,6498.0
2022-11-02 12:55:00,484.3,484.86,484.3,484.86,1868.0,450.2376,450.7582,450.2376,450.7582,1868.0
2022-11-02 13:00:00,484.95,485.12,484.87,484.89,3200.0,450.8418,450.9999,450.7675,450.7861,3200.0
2022-11-02 13:05:00,484.94,485.52,484.81,484.98,7106.0,450.8325,451.3717,450.7117,450.8697,7106.0
2022-11-02 13:10:00,484.89,485.36,484.87,485.31,2610.0,450.7861,451.223,450.7675,451.1765,2610.0
2022-11-02 13:15:00,485.36,485.36,484.28,484.54,8205.0,451.223,451.223,450.219,450.4607,8205.0
2022-11-02 13:20:00,484.48,484.63,484.2,484.43,2503.0,450.4049,450.5443,450.1446,450.3584,2503.0
2022-11-02 13:25:00,484.25,484.49,483.86,483.94,6964.0,450.1911,450.4142,449.8285,449.9029,6964.0
2022-11-02 13:30:00,484.15,484.99,484.15,484.99,5528.0,450.0981,450.879,450.0981,450.879,5528.0
2022-11-02 13:35:00,484.83,485.24,484.83,485.23,2260.0,450.7303,451.1114,450.7303,451.1021,2260.0
2022-11-02 13:40:00,485.12,485.57,484.86,485.57,3526.0,450.9999,451.4182,450.7582,451.4182,3526.0
2022-11-02 13:45:00,485.34,485.73,485.3,485.3,3228.0,451.2044,451.567,451.1672,451.1672,3228.0
2022-11-02 13:50:00,485.46,486.16,485.45,486.05,3856.0,451.316,451.9667,451.3067,451.8645,3856.0
2022-11-02 13:55:00,486.18,486.18,485.8,485.96,3017.0,451.9853,451.9853,451.6321,451.7808,3017.0
2022-11-02 14:00:00,486.09,488.88,485.17,487.56,20491.0,451.9017,454.4954,451.0464,453.2683,20491.0
2022-11-02 14:05:00,487.79,488.22,487.01,487.36,11441.0,453.4821,453.8818,452.757,453.0823,11441.0
2022-11-02 14:10:00,487.02,487.43,486.7,487.07,6404.0,452.7662,453.1474,452.4688,452.8127,6404.0
2022-11-02 14:15:00,486.99,487.23,485.7,486.08,7419.0,452.7384,452.9615,451.5391,451.8924,7419.0
2022-11-02 14:20:00,486.01,486.34,485.78,486.04,4696.0,451.8273,452.1341,451.6135,451.8552,4696.0
2022-11-02 14:25:00,486.11,487.28,486.11,487.26,2985.0,451.9203,453.008,451.9203,452.9894,2985.0
2022-11-02 14:30:00,487.43,487.6,486.05,487.36,5313.0,453.1474,453.3055,451.8645,453.0823,5313.0
2022-11-02 14:35:00,487.18,488.25,483.8,485.03,12987.0,452.915,453.9097,449.7727,450.9162,12987.0
2022-11-02 14:40:00,485.3,487.97,484.57,486.71,17026.0,451.1672,453.6494,450.4886,452.4781,17026.0
2022-11-02 14:45:00,486.86,487.37,485.28,485.53,6609.0,452.6175,453.0916,451.1486,451.381,6609.0
2022-11-02 14:50:00,485.84,485.84,482.12,483.26,8096.0,451.6692,451.6692,448.2109,449.2707,8096.0
2022-11-02 14:55:00,483.57,484.58,483.11,484.2,3634.0,449.5589,450.4979,449.1313,450.1446,3634.0
2022-11-02 15:00:00,484.01,485.47,483.97,484.79,6446.0,449.968,451.3253,449.9308,450.6931,6446.0
2022-11-02 15:05:00,485.1,486.41,484.91,486.2,3495.0,450.9813,452.1992,450.8047,452.0039,3495.0
2022-11-02 15:10:00,486.0,486.54,485.25,485.28,7258.0,451.818,452.32,451.1207,451.1486,7258.0
2022-11-02 15:15:00,484.62,484.84,483.73,483.73,5840.0,450.535,450.7396,449.7076,449.7076,5840.0
2022-11-02 15:20:00,483.91,483.99,482.57,483.26,19394.0,449.875,449.9494,448.6292,449.2707,19394.0
2022-11-02 15:25:00,483.33,483.38,481.58,482.23,7096.0,449.3358,449.3823,447.7089,448.3131,7096.0
2022-11-02 15:30:00,482.43,482.43,481.54,481.93,8435.0,448.4991,448.4991,447.6717,448.0342,8435.0
2022-11-02 15:35:00,481.5,482.91,481.5,482.7,10588.0,447.6345,448.9453,447.6345,448.7501,10588.0
2022-11-02 15:40:00,482.67,483.71,482.32,483.58,8360.0,448.7222,449.6891,448.3968,449.5682,8360.0
2022-11-02 15:45:00,483.38,483.49,482.67,483.24,8647.0,449.3823,449.4845,448.7222,449.2521,8647.0
2022-11-02 15:50:00,483.39,483.39,481.51,481.97,10469.0,449.3916,449.3916,447.6438,448.0714,10469.0
2022-11-02 15:55:00,482.05,482.64,481.65,481.95,34752.0,448.1458,448.6943,447.7739,448.0528,34752.0
2022-11-03 09:30:00,479.77,482.78,478.55,482.08,36251.0,446.0262,448.8245,444.892,448.1737,36251.0
2022-11-03 09:35:00,481.75,481.93,480.37,481.67,7870.0,447.8669,448.0342,446.584,447.7925,7870.0
2022-11-03 09:40:00,481.76,483.2,480.47,483.02,16574.0,447.8762,449.2149,446.6769,449.0476,16574.0
2022-11-03 09:45:00,482.52,482.52,480.21,480.21,9413.0,448.5827,448.5827,446.4352,446.4352,9413.0
2022-11-03 09:50:00,480.0,480.67,479.18,480.52,9670.0,446.24,446.8629,445.4777,446.7234,9670.0
2022-11-03 09:55:00,480.36,480.7,479.16,479.56,6235.0,446.5747,446.8908,445.4591,445.8309,6235.0
2022-11-03 10:00:00,479.73,482.45,479.4,482.03,10400.0,445.989,448.5177,445.6822,448.1272,10400.0
2022-11-03 10:05:00,481.93,482.86,481.52,482.08,6249.0,448.0342,448.8988,447.6531,448.1737,6249.0
2022-11-03 10:10:00,482.02,482.47,480.38,480.63,6377.0,448.1179,448.5363,446.5933,446.8257,6377.0
2022-11-03 10:15:00,480.68,482.66,480.48,482.37,7541.0,446.8722,448.7129,446.6862,448.4433,7541.0
2022-11-03 10:20:00,482.6,483.3,481.85,483.15,7088.0,448.6571,449.3079,447.9599,449.1684,7088.0
2022-11-03 10:25:00,483.53,483.53,481.4,481.86,3516.0,449.5217,449.5217,447.5415,447.9692,3516.0
2022-11-03 10:30:00,481.95,482.02,481.35,481.52,3075.0,448.0528,448.1179,447.495,447.6531,3075.0
2022-11-03 10:35:00,481.55,481.72,480.52,480.69,7051.0,447.681,447.839,446.7234,446.8815,7051.0
2022-11-03 10:40:00,480.7,482.07,480.52,481.54,6906.0,446.8908,448.1644,446.7234,447.6717,6906.0
2022-11-03 10:45:00,481.33,481.76,480.59,480.71,4253.0,447.4764,447.8762,446.7885,446.9001,4253.0
2022-11-03 10:50:00,480.68,482.16,480.68,482.16,4269.0,446.8722,448.2481,446.8722,448.2481,4269.0
2022-11-03 10:55:00,482.1,482.83,481.99,482.83,6721.0,448.1923,448.8709,448.09,448.8709,6721.0
2022-11-03 11:00:00,482.99,483.65,482.58,482.58,6006.0,449.0197,449.6333,448.6385,448.6385,6006.0
2022-11-03 11:05:00,482.39,482.41,481.62,482.41,4170.0,448.4619,448.4805,447.746,448.4805,4170.0
2022-11-03 11:10:00,482.15,482.82,482.1,482.55,3363.0,448.2388,448.8616,448.1923,448.6106,3363.0
2022-11-03 11:15:00,482.61,482.9,481.89,482.85,4585.0,448.6664,448.936,447.9971,448.8895,4585.0
2022-11-03 11:20:00,482.97,483.42,482.6,483.33,5517.0,449.0011,449.4194,448.6571,449.3358,5517.0
2022-11-03 11:25:00,483.38,484.01,483.26,483.97,12276.0,449.3823,449.968,449.2707,449.9308,12276.0
2022-11-03 11:30:00,484.05,484.23,482.41,482.77,6284.0,450.0051,450.1725,448.4805,448.8152,6284.0
2022-11-03 11:35:00,482.63,483.61,482.53,483.27,10673.0,448.685,449.5961,448.592,449.28,10673.0
2022-11-03 11:40:00,483.07,483.74,483.07,483.12,4194.0,449.0941,449.7169,449.0941,449.1405,4194.0
2022-11-03 11:45:00,483.01,484.05,482.96,483.57,6631.0,449.0383,450.0051,448.9918,449.5589,6631.0
2022-11-03 11:50:00,483.56,483.82,482.62,483.44,10280.0,449.5496,449.7913,448.6757,449.438,10280.0
2022-11-03 11:55:00,483.58,483.77,482.87,483.66,15759.0,449.5682,449.7448,448.9081,449.6426,15759.0
2022-11-03 12:00:00,483.75,484.2,483.67,483.68,4975.0,449.7262,450.1446,449.6519,449.6612,4975.0
2022-11-03 12:05:00,483.97,484.58,483.73,484.43,12005.0,449.9308,450.4979,449.7076,450.3584,12005.0
2022-11-03 12:10:00,484.43,485.16,484.43,485.16,4672.0,450.3584,451.0371,450.3584,451.0371,4672.0
2022-11-03 12:15:00,485.17,485.66,484.84,485.64,6287.0,451.0464,451.5019,450.7396,451.4833,6287.0
2022-11-03 12:20:00,485.71,485.92,484.95,485.48,5551.0,451.5484,451.7436,450.8418,451.3346,5551.0
2022-11-03 12:25:00,485.46,485.72,485.23,485.45,16081.0,451.316,451.5577,451.1021,451.3067,16081.0
2022-11-03 12:30:00,485.85,486.79,485.7,486.58,9043.0,451.6785,452.5524,451.5391,452.3572,9043.0
2022-11-03 12:35:00,486.41,486.57,485.57,485.7,5858.0,452.1992,452.3479,451.4182,451.5391,5858.0
2022-11-03 12:40:00,485.9,485.98,485.07,485.8,6930.0,451.725,451.7994,450.9534,451.6321,6930.0
2022-11-03 12:45:00,485.84,486.27,485.69,486.22,3006.0,451.6692,452.069,451.5298,452.0225,3006.0
2022-11-03 12:50:00,486.09,487.65,486.09,487.52,8051.0,451.9017,453.3519,451.9017,453.2311,8051.0
2022-11-03 12:55:00,487.4,487.56,486.23,486.92,8200.0,453.1195,453.2683,452.0318,452.6733,8200.0
2022-11-03 13:00:00,486.85,487.41,486.68,487.36,5719.0,452.6082,453.1288,452.4502,453.0823,5719.0
2022-11-03 13:05:00,487.21,487.66,487.2,487.59,9132.0,452.9429,453.3612,452.9336,453.2962,9132.0
2022-11-03 13:10:00,487.36,487.6,487.16,487.3,6497.0,453.0823,453.3055,452.8964,453.0266,6497.0
2022-11-03 13:15:00,487.49,488.0,487.46,487.58,8041.0,453.2032,453.6773,453.1753,453.2869,8041.0
2022-11-03 13:20:00,487.68,487.87,487.48,487.53,4925.0,453.3798,453.5565,453.1939,453.2404,4925.0
2022-11-03 13:25:00,487.62,487.81,487.41,487.54,12128.0,453.324,453.5007,453.1288,453.2497,12128.0
2022-11-03 13:30:00,487.66,487.69,487.54,487.56,2808.0,453.3612,453.3891,453.2497,453.2683,2808.0
2022-11-03 13:35:00,487.54,488.15,487.54,487.96,5840.0,453.2497,453.8168,453.2497,453.6401,5840.0
2022-11-03 13:40:00,487.96,488.02,487.12,487.2,3944.0,453.6401,453.6959,452.8592,452.9336,3944.0
2022-11-03 13:45:00,487.2,487.84,487.2,487.62,3401.0,452.9336,453.5286,452.9336,453.324,3401.0
2022-11-03 13:50:00,487.7,487.95,487.51,487.78,5323.0,453.3984,453.6308,453.2218,453.4728,5323.0
2022-11-03 13:55:00,487.61,487.78,487.52,487.69,2215.0,453.3148,453.4728,453.2311,453.3891,2215.0
2022-11-03 14:00:00,487.63,487.63,487.06,487.47,8248.0,453.3333,453.3333,452.8034,453.1846,8248.0
2022-11-03 14:05:00,487.47,487.66,487.25,487.35,3350.0,453.1846,453.3612,452.9801,453.073,3350.0
2022-11-03 14:10:00,487.44,487.76,487.37,487.56,5446.0,453.1567,453.4542,453.0916,453.2683,5446.0
2022-11-03 14:15:00,487.7,488.14,487.54,488.14,6789.0,453.3984,453.8075,453.2497,453.8075,6789.0
2022-11-03 14:20:00,488.06,488.65,488.05,488.52,6159.0,453.7331,454.2816,453.7238,454.1607,6159.0
2022-11-03 14:25:00,488.5,489.48,488.5,489.02,7561.0,454.1422,455.0532,454.1422,454.6256,7561.0
2022-11-03 14:30:00,489.06,489.97,488.98,489.54,10597.0,454.6628,455.5088,454.5884,455.109,10597.0
2022-11-03 14:35:00,489.48,489.48,488.76,488.76,6041.0,455.0532,455.0532,454.3839,454.3839,6041.0
2022-11-03 14:40:00,488.89,488.89,488.3,488.36,5107.0,454.5047,454.5047,453.9562,454.012,5107.0
2022-11-03 14:45:00,488.5,488.61,487.92,488.04,4442.0,454.1422,454.2444,453.6029,453.7145,4442.0
2022-11-03 14:50:00,488.16,488.91,487.98,488.73,7315.0,453.8261,454.5233,453.6587,454.356,7315.0
2022-11-03 14:55:00,488.71,489.23,488.7,489.23,6738.0,454.3374,454.8208,454.3281,454.8208,6738.0
2022-11-03 15:00:00,489.38,489.75,489.31,489.67,8155.0,454.9603,455.3042,454.8952,455.2299,8155.0
2022-11-03 15:05:00,489.76,489.76,489.2,489.52,5909.0,455.3135,455.3135,454.7929,455.0904,5909.0
2022-11-03 15:10:00,489.66,489.75,488.9,488.95,6931.0,455.2206,455.3042,454.514,454.5605,6931.0
2022-11-03 15:15:00,489.02,489.13,488.73,488.84,13428.0,454.6256,454.7278,454.356,454.4582,13428.0
2022-11-03 15:20:00,489.02,489.78,488.98,489.55,5408.0,454.6256,455.3321,454.5884,455.1183,5408.0
2022-11-03 15:25:00,489.39,489.6,489.24,489.24,3622.0,454.9696,455.1648,454.8301,454.8301,3622.0
2022-11-03 15:30:00,489.27,489.65,489.0,489.5,18724.0,454.858,455.2113,454.607,455.0718,18724.0
2022-11-03 15:35:00,489.42,489.42,488.13,488.44,13949.0,454.9974,454.9974,453.7982,454.0864,13949.0
2022-11-03 15:40:00,488.6,488.68,487.83,488.11,11691.0,454.2351,454.3095,453.5193,453.7796,11691.0
2022-11-03 15:45:00,488.0,488.0,486.42,486.5,24268.0,453.6773,453.6773,452.2084,452.2828,24268.0
2022-11-03 15:50:00,486.56,486.6,485.12,485.12,20767.0,452.3386,452.3758,450.9999,450.9999,20767.0
2022-11-03 15:55:00,485.14,485.49,484.33,485.05,61072.0,451.0185,451.3439,450.2654,450.9348,61072.0
2022-11-04 09:30:00,485.16,485.6,482.77,483.67,29193.0,451.0371,451.4461,448.8152,449.6519,29193.0
2022-11-04 09:35:00,483.08,486.5,483.08,485.52,10685.0,449.1034,452.2828,449.1034,451.3717,10685.0
2022-11-04 09:40:00,485.23,485.23,482.29,482.78,10695.0,451.1021,451.1021,448.3689,448.8245,10695.0
2022-11-04 09:45:00,482.69,483.7,478.67,479.24,22108.0,448.7408,449.6798,445.0035,445.5334,22108.0
2022-11-04 09:50:00,479.73,481.19,479.11,480.92,24229.0,445.989,447.3463,445.4126,447.0953,24229.0
2022-11-04 09:55:00,480.67,481.56,480.33,481.54,6325.0,446.8629,447.6903,446.5468,447.6717,6325.0
2022-11-04 10:00:00,481.84,482.69,481.06,481.06,8309.0,447.9506,448.7408,447.2254,447.2254,8309.0
2022-11-04 10:05:00,481.18,481.28,480.25,480.59,9660.0,447.337,447.43,446.4724,446.7885,9660.0
2022-11-04 10:10:00,480.71,481.53,480.19,481.0,11661.0,446.9001,447.6624,446.4166,447.1697,11661.0
2022-11-04 10:15:00,481.21,481.92,480.57,480.81,6925.0,447.3649,448.0249,446.7699,446.993,6925.0
2022-11-04 10:20:00,481.0,481.3,480.44,480.64,5881.0,447.1697,447.4486,446.649,446.835,5881.0
2022-11-04 10:25:00,480.98,482.46,480.98,482.0,5794.0,447.1511,448.527,447.1511,448.0993,5794.0
2022-11-04 10:30:00,482.27,482.27,481.07,481.61,6996.0,448.3503,448.3503,447.2347,447.7368,6996.0
2022-11-04 10:35:00,481.57,482.6,480.99,482.42,8462.0,447.6996,448.6571,447.1604,448.4898,8462.0
2022-11-04 10:40:00,482.3,483.07,482.22,482.22,7406.0,448.3782,449.0941,448.3038,448.3038,7406.0
2022-11-04 10:45:00,482.02,482.24,480.99,481.3,8921.0,448.1179,448.3224,447.1604,447.4486,8921.0
2022-11-04 10:50:00,481.08,481.76,480.35,480.35,13451.0,447.244,447.8762,446.5654,446.5654,13451.0
2022-11-04 10:55:00,480.71,481.37,480.4,480.4,9749.0,446.9001,447.5136,446.6119,446.6119,9749.0
2022-11-04 11:00:00,480.39,481.33,480.07,480.84,14722.0,446.6026,447.4764,446.3051,447.0209,14722.0
2022-11-04 11:05:00,480.85,480.89,479.11,479.36,11737.0,447.0302,447.0674,445.4126,445.645,11737.0
2022-11-04 11:10:00,479.37,479.51,478.18,478.2,8545.0,445.6543,445.7845,444.548,444.5666,8545.0
2022-11-04 11:15:00,478.19,478.75,477.5,478.25,8430.0,444.5573,445.0779,443.9158,444.6131,8430.0
2022-11-04 11:20:00,478.11,478.91,477.87,478.05,11256.0,444.4829,445.2267,444.2598,444.4271,11256.0
2022-11-04 11:25:00,478.21,478.21,474.52,474.52,17107.0,444.5759,444.5759,441.1454,441.1454,17107.0
2022-11-04 11:30:00,474.93,476.06,474.71,475.56,13712.0,441.5266,442.5771,441.3221,442.1123,13712.0
2022-11-04 11:35:00,475.69,475.82,474.5,474.95,9247.0,442.2331,442.354,441.1268,441.5452,9247.0
2022-11-04 11:40:00,474.91,475.48,474.11,474.64,8648.0,441.508,442.0379,440.7643,441.257,8648.0
2022-11-04 11:45:00,474.77,475.49,474.7,474.81,6023.0,441.3778,442.0472,441.3128,441.415,6023.0
2022-11-04 11:50:00,474.75,474.8,473.37,473.98,17553.0,441.3592,441.4057,440.0763,440.6434,17553.0
2022-11-04 11:55:00,474.29,474.63,473.33,473.54,7748.0,440.9316,441.2477,440.0391,440.2343,7748.0
2022-11-04 12:00:00,473.42,474.13,472.57,472.97,7851.0,440.1228,440.7828,439.3326,439.7044,7851.0
2022-11-04 12:05:00,473.0,474.56,472.99,474.15,6569.0,439.7323,441.1826,439.723,440.8014,6569.0
2022-11-04 12:10:00,474.15,474.94,473.93,474.0,11757.0,440.8014,441.5359,440.5969,440.662,11757.0
2022-11-04 12:15:00,473.88,474.49,473.44,474.24,4855.0,440.5504,441.1175,440.1414,440.8851,4855.0
2022-11-04 12:20:00,474.3,474.32,473.65,473.69,4541.0,440.9409,440.9595,440.3366,440.3738,4541.0
2022-11-04 12:25:00,473.85,474.63,473.84,474.29,2227.0,440.5225,441.2477,440.5132,440.9316,2227.0
2022-11-04 12:30:00,474.3,474.66,473.82,474.65,4416.0,440.9409,441.2756,440.4946,441.2663,4416.0
2022-11-04 12:35:00,474.49,474.49,473.45,473.45,2918.0,441.1175,441.1175,440.1507,440.1507,2918.0
2022-11-04 12:40:00,473.62,473.84,473.03,473.29,4441.0,440.3087,440.5132,439.7602,440.0019,4441.0
2022-11-04 12:45:00,473.3,473.95,473.11,473.78,3792.0,440.0112,440.6155,439.8346,440.4575,3792.0
2022-11-04 12:50:00,474.0,474.44,473.51,474.07,10828.0,440.662,441.071,440.2065,440.7271,10828.0
2022-11-04 12:55:00,474.15,474.84,474.0,474.84,2919.0,440.8014,441.4429,440.662,441.4429,2919.0
2022-11-04 13:00:00,474.88,475.75,474.75,475.65,7167.0,441.4801,442.2889,441.3592,442.1959,7167.0
2022-11-04 13:05:00,475.8,476.48,475.65,475.65,13554.0,442.3354,442.9676,442.1959,442.1959,13554.0
2022-11-04 13:10:00,475.8,477.34,475.78,476.93,11553.0,442.3354,443.7671,442.3168,443.3859,11553.0
2022-11-04 13:15:00,476.95,476.98,476.06,476.18,10747.0,443.4045,443.4324,442.5771,442.6887,10747.0
2022-11-04 13:20:00,476.18,476.3,475.65,476.14,6278.0,442.6887,442.8002,442.1959,442.6515,6278.0
2022-11-04 13:25:00,475.85,475.97,475.27,475.46,8183.0,442.3819,442.4934,441.8427,442.0193,8183.0
2022-11-04 13:30:00,475.71,476.5,475.57,476.23,7890.0,442.2517,442.9862,442.1216,442.7351,7890.0
2022-11-04 13:35:00,476.15,476.66,475.62,476.5,6450.0,442.6608,443.1349,442.168,442.9862,6450.0
2022-11-04 13:40:00,476.34,476.52,475.74,475.74,4911.0,442.8374,443.0047,442.2796,442.2796,4911.0
2022-11-04 13:45:00,475.83,476.58,475.83,476.55,4294.0,442.3633,443.0605,442.3633,443.0326,4294.0
2022-11-04 13:50:00,476.67,476.67,476.15,476.66,2926.0,443.1442,443.1442,442.6608,443.1349,2926.0
2022-11-04 13:55:00,476.66,476.75,476.26,476.56,5689.0,443.1349,443.2186,442.763,443.0419,5689.0
2022-11-04 14:00:00,476.52,476.58,476.09,476.27,4639.0,443.0047,443.0605,442.605,442.7723,4639.0
2022-11-04 14:05:00,476.26,476.26,475.5,475.81,10498.0,442.763,442.763,442.0565,442.3447,10498.0
2022-11-04 14:10:00,476.0,476.36,475.94,476.2,2813.0,442.5213,442.856,442.4655,442.7073,2813.0
2022-11-04 14:15:00,476.16,477.44,476.15,477.44,4642.0,442.6701,443.86,442.6608,443.86,4642.0
2022-11-04 14:20:00,477.47,477.8,477.12,477.71,5216.0,443.8879,444.1947,443.5625,444.1111,5216.0
2022-11-04 14:25:00,477.71,478.4,477.55,478.21,5337.0,444.1111,444.7525,443.9623,444.5759,5337.0
2022-11-04 14:30:00,478.21,478.81,478.21,478.48,5715.0,444.5759,445.1337,444.5759,444.8269,5715.0
2022-11-04 14:35:00,478.48,478.75,478.11,478.62,5223.0,444.8269,445.0779,444.4829,444.957,5223.0
2022-11-04 14:40:00,478.75,479.74,478.64,479.34,6673.0,445.0779,445.9983,444.9756,445.6264,6673.0
2022-11-04 14:45:00,479.27,479.69,479.18,479.54,5751.0,445.5613,445.9518,445.4777,445.8123,5751.0
2022-11-04 14:50:00,479.58,480.0,479.3,479.53,3789.0,445.8495,446.24,445.5892,445.803,3789.0
2022-11-04 14:55:00,479.67,480.11,479.33,479.45,6671.0,445.9332,446.3423,445.6171,445.7287,6671.0
2022-11-04 15:00:00,479.35,479.93,479.2,479.72,5723.0,445.6357,446.1749,445.4963,445.9797,5723.0
2022-11-04 15:05:00,479.92,480.43,479.82,480.43,6841.0,446.1656,446.6397,446.0726,446.6397,6841.0
2022-11-04 15:10:00,480.4,480.4,479.7,479.74,8001.0,446.6119,446.6119,445.9611,445.9983,8001.0
2022-11-04 15:15:00,479.72,479.94,479.49,479.55,4856.0,445.9797,446.1842,445.7659,445.8216,4856.0
2022-11-04 15:20:00,479.54,479.54,478.54,478.64,5108.0,445.8123,445.8123,444.8827,444.9756,5108.0
2022-11-04 15:25:00,478.64,479.43,478.64,479.19,9542.0,444.9756,445.7101,444.9756,445.487,9542.0
2022-11-04 15:30:00,479.1,480.34,478.77,480.34,8402.0,445.4033,446.5561,445.0965,446.5561,8402.0
2022-11-04 15:35:00,480.49,480.54,479.79,480.35,10911.0,446.6955,446.742,446.0448,446.5654,10911.0
2022-11-04 15:40:00,480.37,481.42,480.08,481.21,10650.0,446.584,447.5601,446.3144,447.3649,10650.0
2022-11-04 15:45:00,481.21,481.61,480.66,480.66,13503.0,447.3649,447.7368,446.8536,446.8536,13503.0
2022-11-04 15:50:00,480.73,480.89,480.32,480.54,20363.0,446.9186,447.0674,446.5375,446.742,20363.0
2022-11-04 15:55:00,480.54,481.98,480.54,481.82,62717.0,446.742,448.0807,446.742,447.932,62717.0
2022-11-07 09:30:00,482.48,482.72,481.34,482.72,27109.0,448.5456,448.7687,447.4857,448.7687,27109.0
2022-11-07 09:35:00,482.2,483.75,481.28,482.89,7811.0,448.2853,449.7262,447.43,448.9267,7811.0
2022-11-07 09:40:00,483.76,484.47,483.31,484.25,9911.0,449.7355,450.3956,449.3172,450.1911,9911.0
2022-11-07 09:45:00,483.86,484.64,482.81,483.29,17503.0,449.8285,450.5536,448.8524,449.2986,17503.0
2022-11-07 09:50:00,483.31,484.15,482.2,483.17,11248.0,449.3172,450.0981,448.2853,449.187,11248.0
2022-11-07 09:55:00,482.92,483.05,481.58,481.68,9418.0,448.9546,449.0755,447.7089,447.8018,9418.0
2022-11-07 10:00:00,482.17,482.18,480.96,482.02,6161.0,448.2574,448.2667,447.1325,448.1179,6161.0
2022-11-07 10:05:00,482.27,484.21,482.19,484.18,4642.0,448.3503,450.1539,448.276,450.126,4642.0
2022-11-07 10:10:00,484.31,486.19,483.97,486.19,7827.0,450.2469,451.9946,449.9308,451.9946,7827.0
2022-11-07 10:15:00,486.17,488.6,485.91,488.6,15922.0,451.976,454.2351,451.7343,454.2351,15922.0
2022-11-07 10:20:00,488.53,488.69,486.68,487.49,10844.0,454.17,454.3188,452.4502,453.2032,10844.0
2022-11-07 10:25:00,487.22,487.22,485.43,485.55,6361.0,452.9522,452.9522,451.2881,451.3996,6361.0
2022-11-07 10:30:00,485.61,487.07,485.61,487.02,9532.0,451.4554,452.8127,451.4554,452.7662,9532.0
2022-11-07 10:35:00,487.15,487.15,486.6,487.0,4898.0,452.8871,452.8871,452.3758,452.7477,4898.0
2022-11-07 10:40:00,487.14,488.22,487.14,488.22,13429.0,452.8778,453.8818,452.8778,453.8818,13429.0
2022-11-07 10:45:00,488.29,488.92,488.29,488.62,11701.0,453.9469,454.5326,453.9469,454.2537,11701.0
2022-11-07 10:50:00,488.55,489.0,488.11,488.4,12382.0,454.1886,454.607,453.7796,454.0492,12382.0
2022-11-07 10:55:00,488.08,488.94,488.08,488.38,3474.0,453.7517,454.5512,453.7517,454.0306,3474.0
2022-11-07 11:00:00,488.0,488.85,487.63,488.72,3049.0,453.6773,454.4675,453.3333,454.3467,3049.0
2022-11-07 11:05:00,488.63,489.02,487.28,487.28,8156.0,454.263,454.6256,453.008,453.008,8156.0
2022-11-07 11:10:00,487.69,488.49,487.5,488.49,3504.0,453.3891,454.1329,453.2125,454.1329,3504.0
2022-11-07 11:15:00,488.44,489.17,488.44,488.79,4027.0,454.0864,454.765,454.0864,454.4118,4027.0
2022-11-07 11:20:00,488.71,488.85,488.47,488.7,1773.0,454.3374,454.4675,454.1143,454.3281,1773.0
2022-11-07 11:25:00,488.54,488.86,488.07,488.42,5010.0,454.1793,454.4768,453.7424,454.0678,5010.0
2022-11-07 11:30:00,488.56,489.15,488.56,489.03,3052.0,454.1979,454.7464,454.1979,454.6349,3052.0
2022-11-07 11:35:00,488.98,489.18,488.9,489.06,3170.0,454.5884,454.7743,454.514,454.6628,3170.0
2022-11-07 11:40:00,489.02,489.02,488.03,488.19,2491.0,454.6256,454.6256,453.7052,453.854,2491.0
2022-11-07 11:45:00,488.18,488.52,487.29,487.3,6610.0,453.8447,454.1607,453.0173,453.0266,6610.0
2022-11-07 11:50:00,487.4,487.42,486.76,486.82,2409.0,453.1195,453.1381,452.5245,452.5803,2409.0
2022-11-07 11:55:00,486.89,487.36,486.89,487.05,2139.0,452.6454,453.0823,452.6454,452.7941,2139.0
2022-11-07 12:00:00,487.0,487.06,486.27,486.74,8095.0,452.7477,452.8034,452.069,452.5059,8095.0
2022-11-07 12:05:00,486.63,487.29,486.36,487.29,3016.0,452.4037,453.0173,452.1527,453.0173,3016.0
2022-11-07 12:10:00,487.24,487.47,486.89,486.89,1900.0,452.9708,453.1846,452.6454,452.6454,1900.0
2022-11-07 12:15:00,487.17,487.17,486.78,486.98,1301.0,452.9057,452.9057,452.5431,452.7291,1301.0
2022-11-07 12:20:00,486.94,486.94,486.28,486.46,5482.0,452.6919,452.6919,452.0783,452.2456,5482.0
2022-11-07 12:25:00,486.45,486.69,486.28,486.69,878.0,452.2363,452.4595,452.0783,452.4595,878.0
2022-11-07 12:30:00,486.54,487.46,486.52,487.45,3223.0,452.32,453.1753,452.3014,453.166,3223.0
2022-11-07 12:35:00,487.24,487.59,487.24,487.32,3152.0,452.9708,453.2962,452.9708,453.0451,3152.0
2022-11-07 12:40:00,487.61,487.98,487.5,487.79,2359.0,453.3148,453.6587,453.2125,453.4821,2359.0
2022-11-07 12:45:00,488.06,488.39,487.89,488.34,3797.0,453.7331,454.0399,453.5751,453.9934,3797.0
2022-11-07 12:50:00,488.13,488.3,487.78,488.16,2963.0,453.7982,453.9562,453.4728,453.8261,2963.0
2022-11-07 12:55:00,488.33,488.46,487.96,488.1,3715.0,453.9841,454.105,453.6401,453.7703,3715.0
2022-11-07 13:00:00,488.08,488.56,487.85,488.55,2346.0,453.7517,454.1979,453.5379,454.1886,2346.0
2022-11-07 13:05:00,488.48,488.62,488.28,488.41,2842.0,454.1236,454.2537,453.9376,454.0585,2842.0
2022-11-07 13:10:00,488.23,488.37,487.18,487.18,2501.0,453.8911,454.0213,452.915,452.915,2501.0
2022-11-07 13:15:00,487.32,487.49,487.12,487.41,2866.0,453.0451,453.2032,452.8592,453.1288,2866.0
2022-11-07 13:20:00,487.44,487.6,487.06,487.35,3627.0,453.1567,453.3055,452.8034,453.073,3627.0
2022-11-07 13:25:00,487.65,488.09,487.5,488.09,3725.0,453.3519,453.761,453.2125,453.761,3725.0
2022-11-07 13:30:00,487.97,487.97,487.69,487.69,1000.0,453.6494,453.6494,453.3891,453.3891,1000.0
2022-11-07 13:35:00,487.54,487.58,487.11,487.11,2393.0,453.2497,453.2869,452.8499,452.8499,2393.0
2022-11-07 13:40:00,487.31,487.63,487.15,487.6,1960.0,453.0359,453.3333,452.8871,453.3055,1960.0
2022-11-07 13:45:00,487.5,487.5,486.82,486.83,2786.0,453.2125,453.2125,452.5803,452.5896,2786.0
2022-11-07 13:50:00,486.82,487.51,486.78,487.23,3251.0,452.5803,453.2218,452.5431,452.9615,3251.0
2022-11-07 13:55:00,487.19,487.37,487.12,487.32,3045.0,452.9243,453.0916,452.8592,453.0451,3045.0
2022-11-07 14:00:00,487.57,487.93,487.37,487.37,1231.0,453.2776,453.6122,453.0916,453.0916,1231.0
2022-11-07 14:05:00,487.51,487.56,487.13,487.56,1350.0,453.2218,453.2683,452.8685,453.2683,1350.0
2022-11-07 14:10:00,487.77,488.15,487.62,487.63,1567.0,453.4635,453.8168,453.324,453.3333,1567.0
2022-11-07 14:15:00,487.96,488.49,487.9,488.12,6384.0,453.6401,454.1329,453.5844,453.7889,6384.0
2022-11-07 14:20:00,487.8,488.13,487.79,487.81,1053.0,453.4914,453.7982,453.4821,453.5007,1053.0
2022-11-07 14:25:00,488.16,488.43,488.02,488.38,927.0,453.8261,454.0771,453.6959,454.0306,927.0
2022-11-07 14:30:00,488.37,488.54,488.13,488.29,2286.0,454.0213,454.1793,453.7982,453.9469,2286.0
2022-11-07 14:35:00,488.27,488.68,488.27,488.55,2557.0,453.9283,454.3095,453.9283,454.1886,2557.0
2022-11-07 14:40:00,488.54,488.64,488.33,488.56,2470.0,454.1793,454.2723,453.9841,454.1979,2470.0
2022-11-07 14:45:00,488.6,488.73,488.41,488.59,1575.0,454.2351,454.356,454.0585,454.2258,1575.0
2022-11-07 14:50:00,488.41,489.93,488.41,489.5,10438.0,454.0585,455.4716,454.0585,455.0718,10438.0
2022-11-07 14:55:00,489.46,489.46,488.74,488.74,4392.0,455.0346,455.0346,454.3653,454.3653,4392.0
2022-11-07 15:00:00,488.48,489.14,488.48,488.98,2321.0,454.1236,454.7371,454.1236,454.5884,2321.0
2022-11-07 15:05:00,489.19,489.96,488.99,489.74,9580.0,454.7836,455.4995,454.5977,455.2949,9580.0
2022-11-07 15:10:00,489.66,489.66,489.04,489.18,3277.0,455.2206,455.2206,454.6442,454.7743,3277.0
2022-11-07 15:15:00,489.34,489.58,489.31,489.58,3718.0,454.9231,455.1462,454.8952,455.1462,3718.0
2022-11-07 15:20:00,489.46,489.46,489.17,489.19,5501.0,455.0346,455.0346,454.765,454.7836,5501.0
2022-11-07 15:25:00,489.28,489.28,488.67,488.73,4329.0,454.8673,454.8673,454.3002,454.356,4329.0
2022-11-07 15:30:00,488.87,488.95,488.18,488.28,8004.0,454.4861,454.5605,453.8447,453.9376,8004.0
2022-11-07 15:35:00,488.37,488.69,488.01,488.69,6593.0,454.0213,454.3188,453.6866,454.3188,6593.0
2022-11-07 15:40:00,488.72,488.89,488.33,488.58,4346.0,454.3467,454.5047,453.9841,454.2165,4346.0
2022-11-07 15:45:00,488.57,488.69,488.05,488.39,9382.0,454.2072,454.3188,453.7238,454.0399,9382.0
2022-11-07 15:50:00,488.62,488.69,488.05,488.22,9456.0,454.2537,454.3188,453.7238,453.8818,9456.0
2022-11-07 15:55:00,488.43,488.84,487.95,488.74,33239.0,454.0771,454.4582,453.6308,454.3653,33239.0
2022-11-08 09:30:00,488.88,491.91,488.67,489.52,29604.0,454.4954,457.3123,454.3002,455.0904,29604.0
2022-11-08 09:35:00,489.95,492.28,489.94,491.45,19508.0,455.4902,457.6563,455.4809,456.8847,19508.0
2022-11-08 09:40:00,491.77,492.37,491.47,492.04,10476.0,457.1822,457.74,456.9033,457.4332,10476.0
2022-11-08 09:45:00,492.33,493.24,491.52,492.31,54034.0,457.7028,458.5488,456.9497,457.6842,54034.0
2022-11-08 09:50:00,491.71,491.82,489.17,490.76,14437.0,457.1264,457.2286,454.765,456.2432,14437.0
2022-11-08 09:55:00,489.99,490.0,487.02,487.02,8454.0,455.5274,455.5367,452.7662,452.7662,8454.0
2022-11-08 10:00:00,487.24,489.26,486.84,489.22,5383.0,452.9708,454.8487,452.5989,454.8115,5383.0
2022-11-08 10:05:00,489.21,490.5,489.09,490.01,6619.0,454.8022,456.0015,454.6907,455.546,6619.0
2022-11-08 10:10:00,490.13,490.54,488.88,488.98,4690.0,455.6575,456.0387,454.4954,454.5884,4690.0
2022-11-08 10:15:00,489.25,491.07,489.16,489.97,19506.0,454.8394,456.5314,454.7557,455.5088,19506.0
2022-11-08 10:20:00,489.81,490.54,489.39,489.49,6519.0,455.36,456.0387,454.9696,455.0625,6519.0
2022-11-08 10:25:00,489.09,489.97,489.09,489.78,1845.0,454.6907,455.5088,454.6907,455.3321,1845.0
2022-11-08 10:30:00,489.83,489.95,488.32,488.32,4267.0,455.3786,455.4902,453.9748,453.9748,4267.0
2022-11-08 10:35:00,488.34,488.52,487.62,487.62,5526.0,453.9934,454.1607,453.324,453.324,5526.0
2022-11-08 10:40:00,487.7,489.69,487.7,489.3,4980.0,453.3984,455.2485,453.3984,454.8859,4980.0
2022-11-08 10:45:00,489.69,490.27,489.69,490.2,2433.0,455.2485,455.7877,455.2485,455.7226,2433.0
2022-11-08 10:50:00,490.3,490.8,490.23,490.78,2651.0,455.8156,456.2804,455.7505,456.2618,2651.0
2022-11-08 10:55:00,490.69,490.69,489.02,489.39,8687.0,456.1781,456.1781,454.6256,454.9696,8687.0
2022-11-08 11:00:00,488.9,489.17,488.01,488.96,6483.0,454.514,454.765,453.6866,454.5698,6483.0
2022-11-08 11:05:00,488.89,489.47,488.73,489.33,2666.0,454.5047,455.0439,454.356,454.9138,2666.0
2022-11-08 11:10:00,489.65,489.65,489.45,489.59,2946.0,455.2113,455.2113,455.0253,455.1555,2946.0
2022-11-08 11:15:00,489.59,490.38,489.57,489.87,3973.0,455.1555,455.8899,455.1369,455.4158,3973.0
2022-11-08 11:20:00,490.22,490.61,490.08,490.22,4404.0,455.7412,456.1038,455.611,455.7412,4404.0
2022-11-08 11:25:00,490.13,490.13,488.31,488.4,10739.0,455.6575,455.6575,453.9655,454.0492,10739.0
2022-11-08 11:30:00,488.23,489.86,488.2,489.41,13660.0,453.8911,455.4065,453.8633,454.9882,13660.0
2022-11-08 11:35:00,489.33,489.82,489.16,489.7,7801.0,454.9138,455.3693,454.7557,455.2578,7801.0
2022-11-08 11:40:00,489.73,490.13,489.5,489.5,4218.0,455.2856,455.6575,455.0718,455.0718,4218.0
2022-11-08 11:45:00,489.57,490.39,489.5,489.72,9348.0,455.1369,455.8992,455.0718,455.2763,9348.0
2022-11-08 11:50:00,489.83,490.61,489.82,490.12,2361.0,455.3786,456.1038,455.3693,455.6482,2361.0
2022-11-08 11:55:00,490.27,491.14,490.19,490.42,2923.0,455.7877,456.5965,455.7133,455.9271,2923.0
2022-11-08 12:00:00,490.65,491.42,490.61,491.14,2049.0,456.1409,456.8568,456.1038,456.5965,2049.0
2022-11-08 12:05:00,490.99,491.69,490.9,491.43,3264.0,456.457,457.1078,456.3734,456.8661,3264.0
2022-11-08 12:10:00,491.44,491.49,491.09,491.12,2208.0,456.8754,456.9219,456.55,456.5779,2208.0
2022-11-08 12:15:00,491.17,491.5,490.9,491.19,5812.0,456.6244,456.9312,456.3734,456.643,5812.0
2022-11-08 12:20:00,491.05,491.68,491.05,491.5,1800.0,456.5128,457.0985,456.5128,456.9312,1800.0
2022-11-08 12:25:00,491.46,491.8,491.37,491.5,2967.0,456.894,457.2101,456.8103,456.9312,2967.0
2022-11-08 12:30:00,491.44,491.44,491.14,491.22,3703.0,456.8754,456.8754,456.5965,456.6708,3703.0
2022-11-08 12:35:00,491.28,491.28,490.91,491.1,2859.0,456.7266,456.7266,456.3827,456.5593,2859.0
2022-11-08 12:40:00,491.27,491.74,491.27,491.59,1889.0,456.7173,457.1543,456.7173,457.0148,1889.0
2022-11-08 12:45:00,491.7,492.08,491.69,491.94,3647.0,457.1171,457.4704,457.1078,457.3402,3647.0
2022-11-08 12:50:00,492.11,492.36,491.74,492.02,7096.0,457.4983,457.7307,457.1543,457.4146,7096.0
2022-11-08 12:55:00,492.12,492.9,492.11,492.55,4019.0,457.5075,458.2327,457.4983,457.9073,4019.0
2022-11-08 13:00:00,492.43,492.75,492.31,492.75,2372.0,457.7957,458.0932,457.6842,458.0932,2372.0
2022-11-08 13:05:00,492.74,493.23,492.62,493.02,3966.0,458.0839,458.5395,457.9724,458.3442,3966.0
2022-11-08 13:10:00,493.13,493.31,493.0,493.12,3073.0,458.4465,458.6139,458.3257,458.4372,3073.0
2022-11-08 13:15:00,492.98,493.19,492.96,493.02,3854.0,458.3071,458.5023,458.2885,458.3442,3854.0
2022-11-08 13:20:00,492.87,492.88,491.48,491.5,6633.0,458.2048,458.2141,456.9126,456.9312,6633.0
2022-11-08 13:25:00,491.59,491.78,490.07,490.26,9242.0,457.0148,457.1915,455.6017,455.7784,9242.0
2022-11-08 13:30:00,490.07,490.36,489.88,490.36,2107.0,455.6017,455.8713,455.4251,455.8713,2107.0
2022-11-08 13:35:00,490.74,491.45,490.74,491.11,1805.0,456.2246,456.8847,456.2246,456.5686,1805.0
2022-11-08 13:40:00,491.11,491.47,490.9,490.95,3150.0,456.5686,456.9033,456.3734,456.4198,3150.0
2022-11-08 13:45:00,491.17,491.49,490.83,491.08,3779.0,456.6244,456.9219,456.3083,456.5407,3779.0
2022-11-08 13:50:00,491.12,491.3,490.69,490.86,4063.0,456.5779,456.7452,456.1781,456.3362,4063.0
2022-11-08 13:55:00,490.87,490.97,490.25,490.25,4199.0,456.3455,456.4384,455.7691,455.7691,4199.0
2022-11-08 14:00:00,490.19,490.46,490.01,490.44,3191.0,455.7133,455.9643,455.546,455.9457,3191.0
2022-11-08 14:05:00,490.34,490.59,490.05,490.06,5231.0,455.8527,456.0852,455.5831,455.5924,5231.0
2022-11-08 14:10:00,490.0,490.23,489.5,490.23,6144.0,455.5367,455.7505,455.0718,455.7505,6144.0
2022-11-08 14:15:00,490.25,490.77,490.25,490.5,3184.0,455.7691,456.2525,455.7691,456.0015,3184.0
2022-11-08 14:20:00,490.47,490.47,489.01,489.01,3496.0,455.9736,455.9736,454.6163,454.6163,3496.0
2022-11-08 14:25:00,488.89,488.92,488.36,488.69,5521.0,454.5047,454.5326,454.012,454.3188,5521.0
2022-11-08 14:30:00,488.6,489.12,488.3,488.81,5295.0,454.2351,454.7185,453.9562,454.4304,5295.0
2022-11-08 14:35:00,489.11,490.44,489.04,490.41,8674.0,454.7093,455.9457,454.6442,455.9178,8674.0
2022-11-08 14:40:00,490.3,492.0,490.3,492.0,12898.0,455.8156,457.396,455.8156,457.396,12898.0
2022-11-08 14:45:00,491.86,492.42,491.64,492.28,6960.0,457.2658,457.7864,457.0613,457.6563,6960.0
2022-11-08 14:50:00,492.31,492.68,492.14,492.45,6242.0,457.6842,458.0282,457.5261,457.8143,6242.0
2022-11-08 14:55:00,492.45,492.9,492.4,492.78,2916.0,457.8143,458.2327,457.7679,458.1211,2916.0
2022-11-08 15:00:00,492.81,494.19,492.8,493.94,15159.0,458.149,459.432,458.1397,459.1995,15159.0
2022-11-08 15:05:00,493.93,493.96,493.46,493.46,11564.0,459.1902,459.2181,458.7533,458.7533,11564.0
2022-11-08 15:10:00,493.56,493.58,493.04,493.4,2797.0,458.8463,458.8649,458.3628,458.6975,2797.0
2022-11-08 15:15:00,493.59,493.89,493.25,493.56,4811.0,458.8742,459.1531,458.5581,458.8463,4811.0
2022-11-08 15:20:00,493.82,494.02,493.08,493.24,8671.0,459.088,459.2739,458.4,458.5488,8671.0
2022-11-08 15:25:00,493.21,493.91,493.15,493.89,11926.0,458.5209,459.1717,458.4651,459.1531,11926.0
2022-11-08 15:30:00,493.77,494.66,493.77,494.6,7332.0,459.0415,459.8689,459.0415,459.8131,7332.0
2022-11-08 15:35:00,494.56,494.57,493.84,493.91,11275.0,459.7759,459.7852,459.1066,459.1717,11275.0
2022-11-08 15:40:00,494.05,494.27,493.27,493.45,9340.0,459.3018,459.5063,458.5767,458.744,9340.0
2022-11-08 15:45:00,493.27,493.92,493.27,493.46,15475.0,458.5767,459.1809,458.5767,458.7533,15475.0
2022-11-08 15:50:00,493.34,493.82,493.34,493.57,12334.0,458.6417,459.088,458.6417,458.8556,12334.0
2022-11-08 15:55:00,493.58,494.19,493.17,493.78,42423.0,458.8649,459.432,458.4837,459.0508,42423.0
2022-11-09 09:30:00,489.75,492.44,488.52,490.54,47889.0,455.3042,457.805,454.1607,456.0387,47889.0
2022-11-09 09:35:00,491.12,492.05,490.42,491.85,4564.0,456.5779,457.4425,455.9271,457.2565,4564.0
2022-11-09 09:40:00,491.53,492.24,489.09,490.52,13149.0,456.959,457.6191,454.6907,456.0201,13149.0
2022-11-09 09:45:00,490.53,490.69,489.07,489.97,8503.0,456.0294,456.1781,454.6721,455.5088,8503.0
2022-11-09 09:50:00,489.5,490.27,488.39,488.45,11938.0,455.0718,455.7877,454.0399,454.0957,11938.0
2022-11-09 09:55:00,488.57,489.62,487.99,489.62,12147.0,454.2072,455.1834,453.668,455.1834,12147.0
2022-11-09 10:00:00,489.46,491.7,489.46,491.08,5873.0,455.0346,457.1171,455.0346,456.5407,5873.0
2022-11-09 10:05:00,491.25,491.73,490.29,490.29,10236.0,456.6987,457.145,455.8063,455.8063,10236.0
2022-11-09 10:10:00,490.81,491.37,490.33,491.14,8611.0,456.2897,456.8103,455.8434,456.5965,8611.0
2022-11-09 10:15:00,491.25,491.25,489.17,489.33,8206.0,456.6987,456.6987,454.765,454.9138,8206.0
2022-11-09 10:20:00,489.29,489.92,488.64,488.64,8275.0,454.8766,455.4623,454.2723,454.2723,8275.0
2022-11-09 10:25:00,488.72,488.99,488.0,488.99,7891.0,454.3467,454.5977,453.6773,454.5977,7891.0
2022-11-09 10:30:00,489.07,489.31,486.52,487.1,17715.0,454.6721,454.8952,452.3014,452.8406,17715.0
2022-11-09 10:35:00,487.22,487.4,484.43,484.52,19513.0,452.9522,453.1195,450.3584,450.4421,19513.0
2022-11-09 10:40:00,484.52,485.78,484.24,485.66,12206.0,450.4421,451.6135,450.1818,451.5019,12206.0
2022-11-09 10:45:00,485.64,486.03,484.89,485.06,4820.0,451.4833,451.8459,450.7861,450.9441,4820.0
2022-11-09 10:50:00,484.97,485.95,484.5,485.95,5216.0,450.8604,451.7715,450.4235,451.7715,5216.0
2022-11-09 10:55:00,485.73,486.05,484.72,484.99,8959.0,451.567,451.8645,450.628,450.879,8959.0
2022-11-09 11:00:00,485.14,486.06,484.92,486.06,3741.0,451.0185,451.8738,450.8139,451.8738,3741.0
2022-11-09 11:05:00,486.38,488.21,486.14,487.79,3908.0,452.1713,453.8726,451.9481,453.4821,3908.0
2022-11-09 11:10:00,487.97,488.71,487.41,487.76,20686.0,453.6494,454.3374,453.1288,453.4542,20686.0
2022-11-09 11:15:00,487.98,488.3,487.78,487.92,3752.0,453.6587,453.9562,453.4728,453.6029,3752.0
2022-11-09 11:20:00,487.75,488.64,487.74,487.77,5338.0,453.4449,454.2723,453.4356,453.4635,5338.0
2022-11-09 11:25:00,487.9,488.36,487.73,487.96,4732.0,453.5844,454.012,453.4263,453.6401,4732.0
2022-11-09 11:30:00,487.98,488.05,487.62,487.71,5400.0,453.6587,453.7238,453.324,453.4077,5400.0
2022-11-09 11:35:00,487.69,488.1,487.69,487.92,4629.0,453.3891,453.7703,453.3891,453.6029,4629.0
2022-11-09 11:40:00,488.0,488.79,487.92,488.7,5504.0,453.6773,454.4118,453.6029,454.3281,5504.0
2022-11-09 11:45:00,488.62,488.62,488.46,488.47,1798.0,454.2537,454.2537,454.105,454.1143,1798.0
2022-11-09 11:50:00,488.49,489.14,488.38,488.39,6010.0,454.1329,454.7371,454.0306,454.0399,6010.0
2022-11-09 11:55:00,488.0,488.34,487.48,488.29,3708.0,453.6773,453.9934,453.1939,453.9469,3708.0
2022-11-09 12:00:00,488.31,488.31,487.7,487.7,2200.0,453.9655,453.9655,453.3984,453.3984,2200.0
2022-11-09 12:05:00,488.09,488.1,486.72,486.73,7907.0,453.761,453.7703,452.4873,452.4966,7907.0
2022-11-09 12:10:00,486.73,487.59,486.28,487.14,7944.0,452.4966,453.2962,452.0783,452.8778,7944.0
2022-11-09 12:15:00,487.15,487.99,487.15,487.68,3459.0,452.8871,453.668,452.8871,453.3798,3459.0
2022-11-09 12:20:00,487.94,487.94,487.47,487.56,2681.0,453.6215,453.6215,453.1846,453.2683,2681.0
2022-11-09 12:25:00,487.57,487.58,486.63,486.84,3409.0,453.2776,453.2869,452.4037,452.5989,3409.0
2022-11-09 12:30:00,487.0,487.6,486.84,487.4,6398.0,452.7477,453.3055,452.5989,453.1195,6398.0
2022-11-09 12:35:00,487.41,487.59,486.99,487.1,3356.0,453.1288,453.2962,452.7384,452.8406,3356.0
2022-11-09 12:40:00,486.94,488.11,486.91,488.11,3616.0,452.6919,453.7796,452.664,453.7796,3616.0
2022-11-09 12:45:00,487.88,488.45,487.86,488.33,1927.0,453.5658,454.0957,453.5472,453.9841,1927.0
2022-11-09 12:50:00,488.3,488.5,488.09,488.09,3728.0,453.9562,454.1422,453.761,453.761,3728.0
2022-11-09 12:55:00,488.01,488.26,487.39,488.26,4975.0,453.6866,453.919,453.1102,453.919,4975.0
2022-11-09 13:00:00,488.2,488.24,487.18,487.85,6557.0,453.8633,453.9004,452.915,453.5379,6557.0
2022-11-09 13:05:00,488.21,488.66,487.91,487.92,5272.0,453.8726,454.2909,453.5937,453.6029,5272.0
2022-11-09 13:10:00,487.98,488.54,487.62,488.46,6062.0,453.6587,454.1793,453.324,454.105,6062.0
2022-11-09 13:15:00,488.28,488.61,488.21,488.22,5533.0,453.9376,454.2444,453.8726,453.8818,5533.0
2022-11-09 13:20:00,488.28,488.58,488.28,488.43,2400.0,453.9376,454.2165,453.9376,454.0771,2400.0
2022-11-09 13:25:00,488.2,488.54,487.72,488.46,3270.0,453.8633,454.1793,453.417,454.105,3270.0
2022-11-09 13:30:00,488.45,488.45,488.03,488.1,3275.0,454.0957,454.0957,453.7052,453.7703,3275.0
2022-11-09 13:35:00,488.02,488.03,486.94,486.94,4824.0,453.6959,453.7052,452.6919,452.6919,4824.0
2022-11-09 13:40:00,487.07,487.25,486.77,487.18,4810.0,452.8127,452.9801,452.5338,452.915,4810.0
2022-11-09 13:45:00,487.35,487.39,486.95,487.19,6332.0,453.073,453.1102,452.7012,452.9243,6332.0
2022-11-09 13:50:00,487.29,487.29,486.37,486.37,12518.0,453.0173,453.0173,452.162,452.162,12518.0
2022-11-09 13:55:00,486.26,486.61,486.23,486.24,6996.0,452.0597,452.3851,452.0318,452.0411,6996.0
2022-11-09 14:00:00,486.5,487.21,486.5,487.11,2819.0,452.2828,452.9429,452.2828,452.8499,2819.0
2022-11-09 14:05:00,487.25,488.46,487.07,488.46,7183.0,452.9801,454.105,452.8127,454.105,7183.0
2022-11-09 14:10:00,488.41,488.65,487.87,488.37,5456.0,454.0585,454.2816,453.5565,454.0213,5456.0
2022-11-09 14:15:00,488.23,488.23,487.63,487.63,2901.0,453.8911,453.8911,453.3333,453.3333,2901.0
2022-11-09 14:20:00,487.87,487.87,487.22,487.65,3863.0,453.5565,453.5565,452.9522,453.3519,3863.0
2022-11-09 14:25:00,487.56,487.62,487.36,487.38,1248.0,453.2683,453.324,453.0823,453.1009,1248.0
2022-11-09 14:30:00,487.33,487.33,486.76,486.76,2155.0,453.0544,453.0544,452.5245,452.5245,2155.0
2022-11-09 14:35:00,487.14,487.14,486.55,486.91,3648.0,452.8778,452.8778,452.3293,452.664,3648.0
2022-11-09 14:40:00,487.09,487.18,486.57,486.79,5026.0,452.8313,452.915,452.3479,452.5524,5026.0
2022-11-09 14:45:00,486.76,486.96,486.15,486.38,6310.0,452.5245,452.7105,451.9574,452.1713,6310.0
2022-11-09 14:50:00,486.43,486.57,486.08,486.23,5247.0,452.2177,452.3479,451.8924,452.0318,5247.0
2022-11-09 14:55:00,486.15,486.47,485.51,486.26,4870.0,451.9574,452.2549,451.3625,452.0597,4870.0
2022-11-09 15:00:00,486.15,486.86,485.66,486.86,6715.0,451.9574,452.6175,451.5019,452.6175,6715.0
2022-11-09 15:05:00,486.92,487.32,486.83,487.03,3294.0,452.6733,453.0451,452.5896,452.7755,3294.0
2022-11-09 15:10:00,487.04,487.18,486.53,486.56,5511.0,452.7848,452.915,452.3107,452.3386,5511.0
2022-11-09 15:15:00,486.56,487.07,486.55,487.07,3226.0,452.3386,452.8127,452.3293,452.8127,3226.0
2022-11-09 15:20:00,486.87,486.87,486.25,486.26,7043.0,452.6268,452.6268,452.0504,452.0597,7043.0
2022-11-09 15:25:00,486.27,486.49,485.96,486.31,7094.0,452.069,452.2735,451.7808,452.1062,7094.0
2022-11-09 15:30:00,486.4,486.66,486.07,486.53,7040.0,452.1899,452.4316,451.8831,452.3107,7040.0
2022-11-09 15:35:00,486.6,486.92,486.36,486.73,9432.0,452.3758,452.6733,452.1527,452.4966,9432.0
2022-11-09 15:40:00,486.6,486.62,486.09,486.4,10048.0,452.3758,452.3944,451.9017,452.1899,10048.0
2022-11-09 15:45:00,486.56,486.57,485.18,485.19,11664.0,452.3386,452.3479,451.0557,451.065,11664.0
2022-11-09 15:50:00,485.5,485.98,485.26,485.64,10708.0,451.3532,451.7994,451.13,451.4833,10708.0
2022-11-09 15:55:00,485.56,485.97,484.76,485.42,61888.0,451.4089,451.7901,450.6652,451.2788,61888.0
2022-11-10 09:30:00,488.26,488.48,486.5,486.5,1837.0,453.919,454.1236,452.2828,452.2828,1837.0
2022-11-10 09:35:00,486.06,487.22,484.03,486.53,36459.0,451.8738,452.9522,449.9865,452.3107,36459.0
2022-11-10 09:40:00,487.13,487.96,486.17,486.55,17559.0,452.8685,453.6401,451.976,452.3293,17559.0
2022-11-10 09:45:00,486.28,487.01,483.87,484.79,21603.0,452.0783,452.757,449.8378,450.6931,21603.0
2022-11-10 09:50:00,484.88,486.6,484.15,485.67,18866.0,450.7768,452.3758,450.0981,451.5112,18866.0
2022-11-10 09:55:00,485.53,486.8,484.89,486.51,8377.0,451.381,452.5617,450.7861,452.2921,8377.0
2022-11-10 10:00:00,486.74,489.25,486.63,489.24,11570.0,452.5059,454.8394,452.4037,454.8301,11570.0
2022-11-10 10:05:00,488.96,490.78,488.54,490.29,11340.0,454.5698,456.2618,454.1793,455.8063,11340.0
2022-11-10 10:10:00,490.38,490.38,486.48,486.48,11076.0,455.8899,455.8899,452.2642,452.2642,11076.0
2022-11-10 10:15:00,485.88,488.67,485.88,487.64,5985.0,451.7064,454.3002,451.7064,453.3426,5985.0
2022-11-10 10:20:00,487.04,488.5,486.49,488.5,16693.0,452.7848,454.1422,452.2735,454.1422,16693.0
2022-11-10 10:25:00,488.76,489.89,488.45,489.02,11120.0,454.3839,455.4344,454.0957,454.6256,11120.0
2022-11-10 10:30:00,489.17,489.27,487.44,488.4,13675.0,454.765,454.858,453.1567,454.0492,13675.0
2022-11-10 10:35:00,488.18,488.67,487.97,488.52,8132.0,453.8447,454.3002,453.6494,454.1607,8132.0
2022-11-10 10:40:00,488.53,489.0,487.79,487.9,12678.0,454.17,454.607,453.4821,453.5844,12678.0
2022-11-10 10:45:00,487.44,488.27,487.44,487.84,6139.0,453.1567,453.9283,453.1567,453.5286,6139.0
2022-11-10 10:50:00,487.97,488.7,487.35,488.7,4839.0,453.6494,454.3281,453.073,454.3281,4839.0
2022-11-10 10:55:00,488.72,489.57,488.21,489.57,3842.0,454.3467,455.1369,453.8726,455.1369,3842.0
2022-11-10 11:00:00,489.15,489.22,488.0,488.08,5051.0,454.7464,454.8115,453.6773,453.7517,5051.0
2022-11-10 11:05:00,488.16,488.63,487.86,488.1,5073.0,453.8261,454.263,453.5472,453.7703,5073.0
2022-11-10 11:10:00,488.33,488.69,488.09,488.69,2150.0,453.9841,454.3188,453.761,454.3188,2150.0
2022-11-10 11:15:00,488.43,488.86,487.8,488.86,7091.0,454.0771,454.4768,453.4914,454.4768,7091.0
2022-11-10 11:20:00,488.79,489.73,488.79,489.38,7133.0,454.4118,455.2856,454.4118,454.9603,7133.0
2022-11-10 11:25:00,489.46,489.54,488.83,489.53,4005.0,455.0346,455.109,454.4489,455.0997,4005.0
2022-11-10 11:30:00,489.44,490.0,489.17,489.73,10022.0,455.016,455.5367,454.765,455.2856,10022.0
2022-11-10 11:35:00,489.46,489.61,489.06,489.11,4029.0,455.0346,455.1741,454.6628,454.7093,4029.0
2022-11-10 11:40:00,489.27,489.5,488.31,488.31,4183.0,454.858,455.0718,453.9655,453.9655,4183.0
2022-11-10 11:45:00,488.0,488.42,488.0,488.14,2880.0,453.6773,454.0678,453.6773,453.8075,2880.0
2022-11-10 11:50:00,487.92,488.42,487.92,488.06,1962.0,453.6029,454.0678,453.6029,453.7331,1962.0
2022-11-10 11:55:00,488.21,488.47,488.02,488.46,3002.0,453.8726,454.1143,453.6959,454.105,3002.0
2022-11-10 12:00:00,488.42,488.56,488.08,488.55,2009.0,454.0678,454.1979,453.7517,454.1886,2009.0
2022-11-10 12:05:00,488.41,488.52,487.56,487.56,4902.0,454.0585,454.1607,453.2683,453.2683,4902.0
2022-11-10 12:10:00,487.55,487.58,486.28,486.42,17720.0,453.259,453.2869,452.0783,452.2084,17720.0
2022-11-10 12:15:00,486.52,486.9,485.96,485.96,10823.0,452.3014,452.6547,451.7808,451.7808,10823.0
2022-11-10 12:20:00,485.95,486.07,485.2,485.21,9428.0,451.7715,451.8831,451.0743,451.0836,9428.0
2022-11-10 12:25:00,485.08,485.08,483.59,483.59,6125.0,450.9627,450.9627,449.5775,449.5775,6125.0
2022-11-10 12:30:00,483.7,483.73,482.81,483.29,12168.0,449.6798,449.7076,448.8524,449.2986,12168.0
2022-11-10 12:35:00,483.1,483.19,482.22,482.26,10638.0,449.122,449.2056,448.3038,448.341,10638.0
2022-11-10 12:40:00,482.39,482.63,481.81,482.2,7475.0,448.4619,448.685,447.9227,448.2853,7475.0
2022-11-10 12:45:00,482.16,482.37,480.76,480.82,20334.0,448.2481,448.4433,446.9465,447.0023,20334.0
2022-11-10 12:50:00,480.82,481.38,480.46,481.03,24767.0,447.0023,447.5229,446.6676,447.1975,24767.0
2022-11-10 12:55:00,480.89,481.0,479.7,480.86,16575.0,447.0674,447.1697,445.9611,447.0395,16575.0
2022-11-10 13:00:00,481.04,482.06,480.85,481.87,5930.0,447.2068,448.1551,447.0302,447.9785,5930.0
2022-11-10 13:05:00,481.71,481.97,481.46,481.55,2779.0,447.8297,448.0714,447.5973,447.681,2779.0
2022-11-10 13:10:00,481.9,482.45,481.6,482.24,2612.0,448.0064,448.5177,447.7275,448.3224,2612.0
2022-11-10 13:15:00,482.58,482.62,482.35,482.35,4346.0,448.6385,448.6757,448.4247,448.4247,4346.0
2022-11-10 13:20:00,482.45,482.55,481.77,482.21,6155.0,448.5177,448.6106,447.8855,448.2946,6155.0
2022-11-10 13:25:00,482.21,483.53,482.0,483.5,4746.0,448.2946,449.5217,448.0993,449.4938,4746.0
2022-11-10 13:30:00,483.67,483.88,483.54,483.66,3862.0,449.6519,449.8471,449.531,449.6426,3862.0
2022-11-10 13:35:00,483.61,484.2,482.92,484.2,8367.0,449.5961,450.1446,448.9546,450.1446,8367.0
2022-11-10 13:40:00,484.27,485.38,484.27,485.18,5176.0,450.2097,451.2416,450.2097,451.0557,5176.0
2022-11-10 13:45:00,485.09,485.37,484.87,485.29,2954.0,450.972,451.2323,450.7675,451.1579,2954.0
2022-11-10 13:50:00,485.39,485.99,485.0,485.77,3300.0,451.2509,451.8087,450.8883,451.6042,3300.0
2022-11-10 13:55:00,485.92,486.68,485.78,486.25,1500.0,451.7436,452.4502,451.6135,452.0504,1500.0
2022-11-10 14:00:00,486.54,487.0,486.54,486.64,7725.0,452.32,452.7477,452.32,452.413,7725.0
2022-11-10 14:05:00,486.55,486.96,486.24,486.56,6063.0,452.3293,452.7105,452.0411,452.3386,6063.0
2022-11-10 14:10:00,486.54,487.06,486.46,486.46,3841.0,452.32,452.8034,452.2456,452.2456,3841.0
2022-11-10 14:15:00,486.61,486.72,486.38,486.71,1633.0,452.3851,452.4873,452.1713,452.4781,1633.0
2022-11-10 14:20:00,486.74,487.02,486.45,486.93,4523.0,452.5059,452.7662,452.2363,452.6826,4523.0
2022-11-10 14:25:00,487.03,487.36,486.89,486.89,5224.0,452.7755,453.0823,452.6454,452.6454,5224.0
2022-11-10 14:30:00,486.86,487.87,486.86,487.54,6581.0,452.6175,453.5565,452.6175,453.2497,6581.0
2022-11-10 14:35:00,487.46,488.01,487.43,487.85,3971.0,453.1753,453.6866,453.1474,453.5379,3971.0
2022-11-10 14:40:00,488.05,488.11,487.81,487.99,3769.0,453.7238,453.7796,453.5007,453.668,3769.0
2022-11-10 14:45:00,488.04,488.42,488.03,488.33,2539.0,453.7145,454.0678,453.7052,453.9841,2539.0
2022-11-10 14:50:00,488.55,488.66,488.38,488.38,4584.0,454.1886,454.2909,454.0306,454.0306,4584.0
2022-11-10 14:55:00,488.36,489.02,488.34,488.98,6363.0,454.012,454.6256,453.9934,454.5884,6363.0
2022-11-10 15:00:00,488.73,489.57,488.73,488.9,7125.0,454.356,455.1369,454.356,454.514,7125.0
2022-11-10 15:05:00,488.81,489.62,488.81,489.55,4494.0,454.4304,455.1834,454.4304,455.1183,4494.0
2022-11-10 15:10:00,489.73,489.73,489.2,489.34,5423.0,455.2856,455.2856,454.7929,454.9231,5423.0
2022-11-10 15:15:00,489.3,489.41,489.14,489.31,5963.0,454.8859,454.9882,454.7371,454.8952,5963.0
2022-11-10 15:20:00,489.31,489.79,489.18,489.61,6842.0,454.8952,455.3414,454.7743,455.1741,6842.0
2022-11-10 15:25:00,489.58,490.22,489.54,489.82,13238.0,455.1462,455.7412,455.109,455.3693,13238.0
2022-11-10 15:30:00,489.91,489.91,489.01,489.12,8305.0,455.453,455.453,454.6163,454.7185,8305.0
2022-11-10 15:35:00,489.08,489.21,488.63,489.21,7018.0,454.6814,454.8022,454.263,454.8022,7018.0
2022-11-10 15:40:00,489.27,490.27,489.26,490.09,9725.0,454.858,455.7877,454.8487,455.6203,9725.0
2022-11-10 15:45:00,490.05,490.84,490.05,490.6,21815.0,455.5831,456.3176,455.5831,456.0945,21815.0
2022-11-10 15:50:00,490.68,491.22,490.65,491.22,13452.0,456.1688,456.6708,456.1409,456.6708,13452.0
2022-11-10 15:55:00,491.09,491.13,490.3,490.66,39449.0,456.55,456.5872,455.8156,456.1502,39449.0
2022-11-11 09:30:00,480.74,483.83,476.5,479.31,57873.0,446.9279,449.8006,442.9862,445.5985,57873.0
2022-11-11 09:35:00,479.42,482.76,478.0,478.19,37210.0,445.7008,448.8059,444.3807,444.5573,37210.0
2022-11-11 09:40:00,477.98,478.84,475.35,475.37,40797.0,444.3621,445.1616,441.917,441.9356,40797.0
2022-11-11 09:45:00,475.32,476.55,470.01,470.74,64273.0,441.8891,443.0326,436.9526,437.6313,64273.0
2022-11-11 09:50:00,470.7,478.34,470.42,477.5,29101.0,437.5941,444.6967,437.3338,443.9158,29101.0
2022-11-11 09:55:00,476.96,477.7,475.13,475.44,22567.0,443.4138,444.1018,441.7125,442.0007,22567.0
2022-11-11 10:00:00,475.08,477.84,474.21,477.66,18433.0,441.666,444.2319,440.8572,444.0646,18433.0
2022-11-11 10:05:00,477.5,478.61,475.55,475.77,32984.0,443.9158,444.9478,442.103,442.3075,32984.0
2022-11-11 10:10:00,475.87,478.63,475.71,478.22,9545.0,442.4005,444.9663,442.2517,444.5852,9545.0
2022-11-11 10:15:00,478.31,478.37,475.89,475.95,11222.0,444.6689,444.7246,442.4191,442.4748,11222.0
2022-11-11 10:20:00,476.08,476.68,475.08,475.52,8558.0,442.5957,443.1535,441.666,442.0751,8558.0
2022-11-11 10:25:00,475.61,476.96,474.51,475.21,16567.0,442.1588,443.4138,441.1361,441.7869,16567.0
2022-11-11 10:30:00,475.21,475.69,472.09,472.62,21393.0,441.7869,442.2331,438.8863,439.379,21393.0
2022-11-11 10:35:00,472.94,473.37,470.42,471.0,22079.0,439.6765,440.0763,437.3338,437.873,22079.0
2022-11-11 10:40:00,470.75,470.82,468.99,470.47,21604.0,437.6406,437.7056,436.0044,437.3803,21604.0
2022-11-11 10:45:00,470.57,472.54,470.48,472.35,15804.0,437.4732,439.3047,437.3896,439.128,15804.0
2022-11-11 10:50:00,472.25,472.6,469.38,469.98,43479.0,439.0351,439.3605,436.3669,436.9247,43479.0
2022-11-11 10:55:00,470.4,470.65,466.51,466.85,36340.0,437.3152,437.5476,433.6988,434.0149,36340.0
2022-11-11 11:00:00,466.95,471.13,466.56,471.13,13397.0,434.1078,437.9938,433.7453,437.9938,13397.0
2022-11-11 11:05:00,471.36,472.49,471.01,471.69,16104.0,438.2077,439.2582,437.8823,438.5145,16104.0
2022-11-11 11:10:00,471.85,472.25,470.81,471.09,15590.0,438.6632,439.0351,437.6964,437.9567,15590.0
2022-11-11 11:15:00,471.02,472.75,471.02,472.73,25772.0,437.8916,439.4999,437.8916,439.4813,25772.0
2022-11-11 11:20:00,472.94,473.59,471.97,472.4,24971.0,439.6765,440.2808,438.7748,439.1745,24971.0
2022-11-11 11:25:00,472.13,472.5,470.78,471.36,10267.0,438.9235,439.2675,437.6685,438.2077,10267.0
2022-11-11 11:30:00,471.2,473.12,471.15,472.7,15292.0,438.0589,439.8439,438.0124,439.4534,15292.0
2022-11-11 11:35:00,472.85,473.36,472.0,472.0,12436.0,439.5929,440.067,438.8027,438.8027,12436.0
2022-11-11 11:40:00,471.85,474.12,471.78,473.18,15080.0,438.6632,440.7735,438.5981,439.8997,15080.0
2022-11-11 11:45:00,472.92,473.15,471.53,472.3,10533.0,439.6579,439.8718,438.3657,439.0816,10533.0
2022-11-11 11:50:00,472.29,472.75,471.63,472.42,13965.0,439.0723,439.4999,438.4587,439.1931,13965.0
2022-11-11 11:55:00,472.39,472.39,470.4,470.77,7833.0,439.1652,439.1652,437.3152,437.6592,7833.0
2022-11-11 12:00:00,470.63,471.96,470.62,471.78,14994.0,437.529,438.7655,437.5197,438.5981,14994.0
2022-11-11 12:05:00,471.96,472.14,469.47,470.28,27163.0,438.7655,438.9328,436.4506,437.2036,27163.0
2022-11-11 12:10:00,470.01,471.71,470.01,470.61,13674.0,436.9526,438.5331,436.9526,437.5104,13674.0
2022-11-11 12:15:00,470.67,472.13,470.13,470.13,11390.0,437.5662,438.9235,437.0642,437.0642,11390.0
2022-11-11 12:20:00,470.34,470.89,469.24,469.35,11152.0,437.2594,437.7707,436.2368,436.339,11152.0
2022-11-11 12:25:00,469.47,469.67,468.28,469.41,26881.0,436.4506,436.6365,435.3443,436.3948,26881.0
2022-11-11 12:30:00,469.42,469.58,468.68,469.34,12473.0,436.4041,436.5529,435.7162,436.3297,12473.0
2022-11-11 12:35:00,469.36,469.6,466.8,466.8,12630.0,436.3483,436.5715,433.9684,433.9684,12630.0
2022-11-11 12:40:00,466.91,467.48,466.57,466.83,14017.0,434.0707,434.6006,433.7546,433.9963,14017.0
2022-11-11 12:45:00,466.89,467.17,466.36,466.36,10529.0,434.0521,434.3124,433.5593,433.5593,10529.0
2022-11-11 12:50:00,466.36,467.31,466.0,467.16,20987.0,433.5593,434.4425,433.2247,434.3031,20987.0
2022-11-11 12:55:00,467.3,467.91,466.98,467.31,16068.0,434.4332,435.0003,434.1357,434.4425,16068.0
2022-11-11 13:00:00,467.31,467.8,466.86,466.86,9625.0,434.4425,434.8981,434.0242,434.0242,9625.0
2022-11-11 13:05:00,467.04,467.13,466.2,466.49,15574.0,434.1915,434.2752,433.4106,433.6802,15574.0
2022-11-11 13:10:00,466.49,467.95,466.49,467.71,7124.0,433.6802,435.0375,433.6802,434.8144,7124.0
2022-11-11 13:15:00,467.52,468.23,467.52,467.8,9272.0,434.6377,435.2978,434.6377,434.8981,9272.0
2022-11-11 13:20:00,467.67,467.76,466.41,466.91,15659.0,434.7772,434.8609,433.6058,434.0707,15659.0
2022-11-11 13:25:00,466.99,467.38,466.38,467.38,26832.0,434.145,434.5076,433.5779,434.5076,26832.0
2022-11-11 13:30:00,467.45,467.59,465.83,466.21,18098.0,434.5727,434.7028,433.0666,433.4199,18098.0
2022-11-11 13:35:00,466.22,466.56,465.4,465.45,7417.0,433.4292,433.7453,432.6669,432.7133,7417.0
2022-11-11 13:40:00,465.41,465.59,464.63,465.14,14180.0,432.6762,432.8435,431.951,432.4251,14180.0
2022-11-11 13:45:00,465.16,465.74,464.9,465.23,9389.0,432.4437,432.9829,432.202,432.5088,9389.0
2022-11-11 13:50:00,465.34,465.42,464.19,464.28,9477.0,432.6111,432.6854,431.542,431.6256,9477.0
2022-11-11 13:55:00,464.2,464.3,463.49,464.21,15319.0,431.5513,431.6442,430.8912,431.5606,15319.0
2022-11-11 14:00:00,464.34,466.62,464.33,465.21,21517.0,431.6814,433.801,431.6721,432.4902,21517.0
2022-11-11 14:05:00,465.13,465.53,464.86,465.08,12886.0,432.4158,432.7877,432.1648,432.3694,12886.0
2022-11-11 14:10:00,465.25,465.26,463.69,463.8,12513.0,432.5274,432.5367,431.0771,431.1794,12513.0
2022-11-11 14:15:00,463.82,464.99,463.63,464.71,18620.0,431.198,432.2857,431.0213,432.0254,18620.0
2022-11-11 14:20:00,464.89,465.4,464.68,465.4,11148.0,432.1927,432.6669,431.9975,432.6669,11148.0
2022-11-11 14:25:00,465.22,465.91,464.92,465.4,10468.0,432.4995,433.141,432.2206,432.6669,10468.0
2022-11-11 14:30:00,465.54,465.85,465.14,465.47,11176.0,432.797,433.0852,432.4251,432.7319,11176.0
2022-11-11 14:35:00,465.49,465.49,464.04,464.04,5904.0,432.7505,432.7505,431.4025,431.4025,5904.0
2022-11-11 14:40:00,464.04,464.6,463.92,464.19,8636.0,431.4025,431.9231,431.2909,431.542,8636.0
2022-11-11 14:45:00,464.21,464.45,463.51,463.53,9489.0,431.5606,431.7837,430.9098,430.9284,9489.0
2022-11-11 14:50:00,463.72,463.78,462.61,463.51,33960.0,431.105,431.1608,430.0731,430.9098,33960.0
2022-11-11 14:55:00,463.65,465.12,463.65,464.8,15511.0,431.0399,432.4065,431.0399,432.1091,15511.0
2022-11-11 15:00:00,464.58,464.58,463.0,464.07,20749.0,431.9045,431.9045,430.4357,431.4304,20749.0
2022-11-11 15:05:00,464.0,465.17,463.92,464.83,24890.0,431.3653,432.453,431.2909,432.1369,24890.0
2022-11-11 15:10:00,464.83,465.0,464.17,464.88,22550.0,432.1369,432.295,431.5234,432.1834,22550.0
2022-11-11 15:15:00,464.79,465.0,464.48,464.64,23763.0,432.0998,432.295,431.8116,431.9603,23763.0
2022-11-11 15:20:00,464.44,464.92,463.34,463.56,22610.0,431.7744,432.2206,430.7517,430.9563,22610.0
2022-11-11 15:25:00,463.49,465.0,463.49,465.0,17963.0,430.8912,432.295,430.8912,432.295,17963.0
2022-11-11 15:30:00,464.81,465.0,464.23,464.69,18521.0,432.1184,432.295,431.5791,432.0068,18521.0
2022-11-11 15:35:00,464.62,464.65,463.82,464.36,13623.0,431.9417,431.9696,431.198,431.7,13623.0
2022-11-11 15:40:00,464.36,465.26,464.35,464.98,46331.0,431.7,432.5367,431.6907,432.2764,46331.0
2022-11-11 15:45:00,464.93,465.45,464.64,464.85,44308.0,432.2299,432.7133,431.9603,432.1555,44308.0
2022-11-11 15:50:00,465.0,465.0,463.69,463.7,44417.0,432.295,432.295,431.0771,431.0864,44417.0
2022-11-11 15:55:00,463.68,463.68,462.74,463.64,99495.0,431.0678,431.0678,430.1939,431.0306,99495.0
2022-11-14 09:30:00,467.35,469.98,465.66,469.63,63595.0,434.4797,436.9247,432.9086,436.5993,63595.0
2022-11-14 09:35:00,470.01,471.98,468.0,471.06,62345.0,436.9526,438.7841,435.084,437.9288,62345.0
2022-11-14 09:40:00,471.08,471.08,466.65,467.08,27691.0,437.9474,437.9474,433.8289,434.2287,27691.0
2022-11-14 09:45:00,467.16,467.16,465.21,466.06,27325.0,434.3031,434.3031,432.4902,433.2804,27325.0
2022-11-14 09:50:00,465.95,466.05,464.04,464.04,10838.0,433.1782,433.2711,431.4025,431.4025,10838.0
2022-11-14 09:55:00,464.64,465.64,464.6,465.64,9444.0,431.9603,432.89,431.9231,432.89,9444.0
2022-11-14 10:00:00,465.97,465.97,463.01,464.87,15451.0,433.1968,433.1968,430.445,432.1741,15451.0
2022-11-14 10:05:00,464.94,464.94,462.89,463.53,21096.0,432.2392,432.2392,430.3334,430.9284,21096.0
2022-11-14 10:10:00,463.12,463.3,460.9,462.97,18872.0,430.5472,430.7146,428.4834,430.4078,18872.0
2022-11-14 10:15:00,463.25,465.95,463.25,464.79,23821.0,430.6681,433.1782,430.6681,432.0998,23821.0
2022-11-14 10:20:00,464.71,466.44,464.67,465.05,12567.0,432.0254,433.6337,431.9882,432.3415,12567.0
2022-11-14 10:25:00,465.19,465.39,464.23,465.36,14777.0,432.4716,432.6576,431.5791,432.6297,14777.0
2022-11-14 10:30:00,465.36,466.68,465.19,466.42,21752.0,432.6297,433.8568,432.4716,433.6151,21752.0
2022-11-14 10:35:00,466.27,468.14,465.81,467.83,31012.0,433.4757,435.2141,433.048,434.9259,31012.0
2022-11-14 10:40:00,468.0,468.97,466.78,468.96,24248.0,435.084,435.9858,433.9498,435.9765,24248.0
2022-11-14 10:45:00,468.97,469.81,467.63,467.67,21750.0,435.9858,436.7667,434.74,434.7772,21750.0
2022-11-14 10:50:00,467.68,467.88,466.34,466.7,11673.0,434.7865,434.9724,433.5407,433.8754,11673.0
2022-11-14 10:55:00,466.26,466.53,465.45,465.95,8713.0,433.4664,433.7174,432.7133,433.1782,8713.0
2022-11-14 11:00:00,466.22,466.42,464.24,464.61,9217.0,433.4292,433.6151,431.5884,431.9324,9217.0
2022-11-14 11:05:00,464.43,464.71,464.06,464.26,6400.0,431.7651,432.0254,431.4211,431.607,6400.0
2022-11-14 11:10:00,464.02,464.36,463.39,463.74,14854.0,431.3839,431.7,430.7982,431.1236,14854.0
2022-11-14 11:15:00,463.74,464.29,463.22,463.28,6839.0,431.1236,431.6349,430.6402,430.696,6839.0
2022-11-14 11:20:00,463.15,463.17,462.66,462.99,11246.0,430.5751,430.5937,430.1196,430.4264,11246.0
2022-11-14 11:25:00,462.98,463.52,462.41,462.59,7236.0,430.4171,430.9191,429.8872,430.0545,7236.0
2022-11-14 11:30:00,462.59,463.02,461.25,463.01,16539.0,430.0545,430.4542,428.8087,430.445,16539.0
2022-11-14 11:35:00,463.11,463.21,462.27,462.9,7439.0,430.5379,430.6309,429.757,430.3427,7439.0
2022-11-14 11:40:00,462.67,462.83,462.19,462.33,5381.0,430.1289,430.2776,429.6826,429.8128,5381.0
2022-11-14 11:45:00,462.33,462.8,462.21,462.52,12686.0,429.8128,430.2497,429.7012,429.9894,12686.0
2022-11-14 11:50:00,462.58,462.71,462.24,462.68,8027.0,430.0452,430.1661,429.7291,430.1382,8027.0
2022-11-14 11:55:00,462.43,462.53,461.44,461.5,10528.0,429.9057,429.9987,428.9854,429.0412,10528.0
2022-11-14 12:00:00,461.5,461.71,460.64,460.79,14074.0,429.0412,429.2364,428.2416,428.3811,14074.0
2022-11-14 12:05:00,460.65,460.65,459.37,460.47,18827.0,428.2509,428.2509,427.061,428.0836,18827.0
2022-11-14 12:10:00,460.56,461.42,460.48,461.15,4335.0,428.1673,428.9668,428.0929,428.7158,4335.0
2022-11-14 12:15:00,461.0,461.43,460.64,460.87,13399.0,428.5763,428.9761,428.2416,428.4555,13399.0
2022-11-14 12:20:00,460.99,461.2,460.72,461.07,4848.0,428.567,428.7623,428.316,428.6414,4848.0
2022-11-14 12:25:00,461.13,462.98,461.01,462.97,5591.0,428.6972,430.4171,428.5856,430.4078,5591.0
2022-11-14 12:30:00,462.95,464.03,462.56,464.03,9571.0,430.3892,431.3932,430.0266,431.3932,9571.0
2022-11-14 12:35:00,464.02,465.6,463.83,465.42,12819.0,431.3839,432.8528,431.2073,432.6854,12819.0
2022-11-14 12:40:00,465.42,465.6,464.68,464.75,20855.0,432.6854,432.8528,431.9975,432.0626,20855.0
2022-11-14 12:45:00,464.92,466.64,464.68,466.58,26935.0,432.2206,433.8196,431.9975,433.7639,26935.0
2022-11-14 12:50:00,466.64,466.64,465.51,465.66,15501.0,433.8196,433.8196,432.7691,432.9086,15501.0
2022-11-14 12:55:00,465.51,466.14,464.82,464.91,13356.0,432.7691,433.3548,432.1276,432.2113,13356.0
2022-11-14 13:00:00,465.12,466.0,464.7,465.15,15907.0,432.4065,433.2247,432.0161,432.4344,15907.0
2022-11-14 13:05:00,465.06,466.06,464.41,464.41,9697.0,432.3508,433.2804,431.7465,431.7465,9697.0
2022-11-14 13:10:00,464.65,466.99,464.43,466.14,24490.0,431.9696,434.145,431.7651,433.3548,24490.0
2022-11-14 13:15:00,466.0,466.01,464.74,465.01,11080.0,433.2247,433.234,432.0533,432.3043,11080.0
2022-11-14 13:20:00,464.77,465.02,464.47,464.47,6392.0,432.0812,432.3136,431.8023,431.8023,6392.0
2022-11-14 13:25:00,464.46,465.04,464.29,464.59,6687.0,431.793,432.3322,431.6349,431.9138,6687.0
2022-11-14 13:30:00,464.73,465.17,464.51,465.17,4234.0,432.044,432.453,431.8395,432.453,4234.0
2022-11-14 13:35:00,465.37,465.4,464.94,465.0,9203.0,432.639,432.6669,432.2392,432.295,9203.0
2022-11-14 13:40:00,464.71,464.96,464.56,464.6,9700.0,432.0254,432.2578,431.8859,431.9231,9700.0
2022-11-14 13:45:00,464.58,464.82,464.4,464.59,6012.0,431.9045,432.1276,431.7372,431.9138,6012.0
2022-11-14 13:50:00,464.59,465.31,464.47,465.05,5595.0,431.9138,432.5832,431.8023,432.3415,5595.0
2022-11-14 13:55:00,465.07,465.76,464.69,465.76,7692.0,432.3601,433.0015,432.0068,433.0015,7692.0
2022-11-14 14:00:00,465.52,465.76,464.93,465.14,18490.0,432.7784,433.0015,432.2299,432.4251,18490.0
2022-11-14 14:05:00,465.23,465.35,464.97,465.15,4155.0,432.5088,432.6204,432.2671,432.4344,4155.0
2022-11-14 14:10:00,465.15,465.3,464.8,465.3,5672.0,432.4344,432.5739,432.1091,432.5739,5672.0
2022-11-14 14:15:00,465.47,465.66,464.92,465.36,5909.0,432.7319,432.9086,432.2206,432.6297,5909.0
2022-11-14 14:20:00,465.34,465.73,465.13,465.66,6817.0,432.6111,432.9736,432.4158,432.9086,6817.0
2022-11-14 14:25:00,465.93,466.35,465.02,466.27,13734.0,433.1596,433.55,432.3136,433.4757,13734.0
2022-11-14 14:30:00,466.37,466.48,465.03,465.03,11481.0,433.5686,433.6709,432.3229,432.3229,11481.0
2022-11-14 14:35:00,465.09,465.52,464.69,464.77,4947.0,432.3787,432.7784,432.0068,432.0812,4947.0
2022-11-14 14:40:00,464.84,464.9,464.03,464.52,4931.0,432.1462,432.202,431.3932,431.8487,4931.0
2022-11-14 14:45:00,464.62,464.86,464.4,464.62,7916.0,431.9417,432.1648,431.7372,431.9417,7916.0
2022-11-14 14:50:00,464.73,465.0,464.65,464.97,11251.0,432.044,432.295,431.9696,432.2671,11251.0
2022-11-14 14:55:00,464.95,465.03,464.65,464.71,10600.0,432.2485,432.3229,431.9696,432.0254,10600.0
2022-11-14 15:00:00,464.77,465.58,464.76,465.58,5012.0,432.0812,432.8342,432.0719,432.8342,5012.0
2022-11-14 15:05:00,465.87,466.21,465.8,466.01,5773.0,433.1038,433.4199,433.0387,433.234,5773.0
2022-11-14 15:10:00,466.15,466.15,464.71,465.05,7316.0,433.3641,433.3641,432.0254,432.3415,7316.0
2022-11-14 15:15:00,464.91,465.54,464.74,465.54,7478.0,432.2113,432.797,432.0533,432.797,7478.0
2022-11-14 15:20:00,465.39,465.89,465.36,465.72,9958.0,432.6576,433.1224,432.6297,432.9643,9958.0
2022-11-14 15:25:00,465.68,465.82,464.96,465.16,8632.0,432.9272,433.0573,432.2578,432.4437,8632.0
2022-11-14 15:30:00,465.19,465.84,465.01,465.43,17103.0,432.4716,433.0759,432.3043,432.6947,17103.0
2022-11-14 15:35:00,465.47,466.4,465.18,466.05,34441.0,432.7319,433.5965,432.4623,433.2711,34441.0
2022-11-14 15:40:00,466.05,466.28,466.0,466.19,13849.0,433.2711,433.485,433.2247,433.4013,13849.0
2022-11-14 15:45:00,466.11,466.14,465.28,465.68,35790.0,433.3269,433.3548,432.5553,432.9272,35790.0
2022-11-14 15:50:00,465.53,465.57,463.84,463.84,22518.0,432.7877,432.8249,431.2166,431.2166,22518.0
2022-11-14 15:55:00,463.77,463.77,462.3,462.43,102782.0,431.1515,431.1515,429.7849,429.9057,102782.0
2022-11-15 09:30:00,465.84,466.7,462.58,463.69,47718.0,433.0759,433.8754,430.0452,431.0771,47718.0
2022-11-15 09:35:00,463.03,465.1,462.5,462.84,27498.0,430.4635,432.388,429.9708,430.2869,27498.0
2022-11-15 09:40:00,462.87,463.64,461.67,462.39,25658.0,430.3148,431.0306,429.1992,429.8686,25658.0
2022-11-15 09:45:00,462.4,462.7,461.34,462.08,10800.0,429.8779,430.1568,428.8924,429.5804,10800.0
2022-11-15 09:50:00,461.83,462.44,460.57,461.24,11942.0,429.3479,429.915,428.1766,428.7994,11942.0
2022-11-15 09:55:00,461.14,461.49,459.64,460.35,16277.0,428.7065,429.0319,427.312,427.972,16277.0
2022-11-15 10:00:00,460.38,461.06,459.33,459.34,7873.0,427.9999,428.6321,427.0238,427.0331,7873.0
2022-11-15 10:05:00,459.47,460.25,458.77,458.8,15741.0,427.1539,427.8791,426.5032,426.5311,15741.0
2022-11-15 10:10:00,459.04,459.31,458.05,458.68,14334.0,426.7542,427.0052,425.8338,426.4195,14334.0
2022-11-15 10:15:00,458.81,461.08,458.81,460.9,9914.0,426.5404,428.6507,426.5404,428.4834,9914.0
2022-11-15 10:20:00,460.61,461.28,459.86,460.51,16871.0,428.2138,428.8366,427.5165,428.1208,16871.0
2022-11-15 10:25:00,460.66,462.35,460.5,461.88,8180.0,428.2602,429.8314,428.1115,429.3944,8180.0
2022-11-15 10:30:00,461.96,462.22,461.44,461.6,5051.0,429.4688,429.7105,428.9854,429.1341,5051.0
2022-11-15 10:35:00,461.63,463.0,461.24,462.74,39515.0,429.162,430.4357,428.7994,430.1939,39515.0
2022-11-15 10:40:00,462.73,463.58,462.1,463.58,8932.0,430.1846,430.9749,429.599,430.9749,8932.0
2022-11-15 10:45:00,463.81,463.81,462.78,462.91,9172.0,431.1887,431.1887,430.2311,430.352,9172.0
2022-11-15 10:50:00,462.78,463.58,462.35,463.58,4172.0,430.2311,430.9749,429.8314,430.9749,4172.0
2022-11-15 10:55:00,464.0,464.26,463.09,463.88,4924.0,431.3653,431.607,430.5193,431.2538,4924.0
2022-11-15 11:00:00,463.87,465.09,463.85,464.05,18234.0,431.2445,432.3787,431.2259,431.4118,18234.0
2022-11-15 11:05:00,464.19,464.69,464.09,464.18,6768.0,431.542,432.0068,431.449,431.5327,6768.0
2022-11-15 11:10:00,464.21,464.99,463.93,464.6,11895.0,431.5606,432.2857,431.3002,431.9231,11895.0
2022-11-15 11:15:00,464.63,465.5,464.21,465.14,6755.0,431.951,432.7598,431.5606,432.4251,6755.0
2022-11-15 11:20:00,465.47,466.0,465.03,465.54,6867.0,432.7319,433.2247,432.3229,432.797,6867.0
2022-11-15 11:25:00,465.31,465.79,465.14,465.53,15677.0,432.5832,433.0294,432.4251,432.7877,15677.0
2022-11-15 11:30:00,465.71,466.36,465.66,466.14,13333.0,432.9551,433.5593,432.9086,433.3548,13333.0
2022-11-15 11:35:00,466.35,466.9,465.99,466.9,9217.0,433.55,434.0614,433.2154,434.0614,9217.0
2022-11-15 11:40:00,466.78,466.95,465.36,465.37,9306.0,433.9498,434.1078,432.6297,432.639,9306.0
2022-11-15 11:45:00,465.33,465.37,464.65,465.36,11143.0,432.6018,432.639,431.9696,432.6297,11143.0
2022-11-15 11:50:00,465.31,465.44,464.84,465.3,5046.0,432.5832,432.704,432.1462,432.5739,5046.0
2022-11-15 11:55:00,465.16,465.53,464.75,465.35,6248.0,432.4437,432.7877,432.0626,432.6204,6248.0
2022-11-15 12:00:00,465.59,465.89,464.37,464.54,6594.0,432.8435,433.1224,431.7093,431.8673,6594.0
2022-11-15 12:05:00,464.45,465.33,464.45,464.85,7804.0,431.7837,432.6018,431.7837,432.1555,7804.0
2022-11-15 12:10:00,464.76,464.82,464.38,464.61,6259.0,432.0719,432.1276,431.7186,431.9324,6259.0
2022-11-15 12:15:00,464.52,464.73,464.12,464.24,5375.0,431.8487,432.044,431.4769,431.5884,5375.0
2022-11-15 12:20:00,464.29,464.56,464.09,464.46,3221.0,431.6349,431.8859,431.449,431.793,3221.0
2022-11-15 12:25:00,464.71,464.94,464.32,464.94,4219.0,432.0254,432.2392,431.6628,432.2392,4219.0
2022-11-15 12:30:00,464.8,465.87,464.56,465.64,6644.0,432.1091,433.1038,431.8859,432.89,6644.0
2022-11-15 12:35:00,465.61,466.01,465.5,465.9,3410.0,432.8621,433.234,432.7598,433.1317,3410.0
2022-11-15 12:40:00,465.9,465.9,465.32,465.77,3537.0,433.1317,433.1317,432.5925,433.0108,3537.0
2022-11-15 12:45:00,465.55,465.55,465.07,465.52,5623.0,432.8063,432.8063,432.3601,432.7784,5623.0
2022-11-15 12:50:00,465.53,466.41,465.46,466.41,17816.0,432.7877,433.6058,432.7226,433.6058,17816.0
2022-11-15 12:55:00,466.34,466.62,466.05,466.11,11393.0,433.5407,433.801,433.2711,433.3269,11393.0
2022-11-15 13:00:00,466.11,466.3,464.86,465.01,10454.0,433.3269,433.5036,432.1648,432.3043,10454.0
2022-11-15 13:05:00,464.81,464.92,464.13,464.59,6592.0,432.1184,432.2206,431.4862,431.9138,6592.0
2022-11-15 13:10:00,464.76,464.76,463.48,463.48,5615.0,432.0719,432.0719,430.8819,430.8819,5615.0
2022-11-15 13:15:00,463.36,463.36,461.67,462.34,10301.0,430.7703,430.7703,429.1992,429.8221,10301.0
2022-11-15 13:20:00,462.72,464.49,462.37,464.49,39908.0,430.1753,431.8209,429.85,431.8209,39908.0
2022-11-15 13:25:00,465.17,473.61,464.69,467.25,180396.0,432.453,440.2994,432.0068,434.3867,180396.0
2022-11-15 13:30:00,467.25,474.5,467.11,474.5,101464.0,434.3867,441.1268,434.2566,441.1268,101464.0
2022-11-15 13:35:00,474.84,474.99,468.34,469.21,125126.0,441.4429,441.5824,435.4001,436.2089,125126.0
2022-11-15 13:40:00,469.44,471.61,468.1,471.44,40986.0,436.4227,438.4401,435.177,438.282,40986.0
2022-11-15 13:45:00,471.0,472.87,469.55,470.52,50347.0,437.873,439.6115,436.525,437.4267,50347.0
2022-11-15 13:50:00,470.36,472.96,470.34,472.49,37648.0,437.278,439.6951,437.2594,439.2582,37648.0
2022-11-15 13:55:00,472.49,473.09,470.7,471.66,35359.0,439.2582,439.816,437.5941,438.4866,35359.0
2022-11-15 14:00:00,471.17,474.12,471.02,473.59,50260.0,438.031,440.7735,437.8916,440.2808,50260.0
2022-11-15 14:05:00,473.64,474.51,473.2,473.66,52132.0,440.3273,441.1361,439.9183,440.3459,52132.0
2022-11-15 14:10:00,473.95,474.35,468.45,469.94,114248.0,440.6155,440.9874,435.5023,436.8875,114248.0
2022-11-15 14:15:00,470.22,470.87,467.19,467.51,45469.0,437.1478,437.7521,434.331,434.6285,45469.0
2022-11-15 14:20:00,467.2,468.5,466.07,466.07,31743.0,434.3403,435.5488,433.2897,433.2897,31743.0
2022-11-15 14:25:00,466.08,467.01,462.71,464.17,54155.0,433.299,434.1636,430.1661,431.5234,54155.0
2022-11-15 14:30:00,464.47,465.64,464.36,465.23,17541.0,431.8023,432.89,431.7,432.5088,17541.0
2022-11-15 14:35:00,465.42,466.38,464.72,465.91,9657.0,432.6854,433.5779,432.0347,433.141,9657.0
2022-11-15 14:40:00,466.33,467.31,466.29,466.52,17738.0,433.5314,434.4425,433.4943,433.7081,17738.0
2022-11-15 14:45:00,466.52,467.06,465.52,465.68,8906.0,433.7081,434.2101,432.7784,432.9272,8906.0
2022-11-15 14:50:00,465.99,465.99,464.64,465.08,13195.0,433.2154,433.2154,431.9603,432.3694,13195.0
2022-11-15 14:55:00,465.49,467.0,465.35,465.73,16591.0,432.7505,434.1543,432.6204,432.9736,16591.0
2022-11-15 15:00:00,465.45,466.17,465.05,465.84,7214.0,432.7133,433.3827,432.3415,433.0759,7214.0
2022-11-15 15:05:00,465.63,465.64,464.42,464.43,10206.0,432.8807,432.89,431.7558,431.7651,10206.0
2022-11-15 15:10:00,464.52,464.97,464.29,464.83,8930.0,431.8487,432.2671,431.6349,432.1369,8930.0
2022-11-15 15:15:00,464.99,466.19,464.78,466.05,12605.0,432.2857,433.4013,432.0905,433.2711,12605.0
2022-11-15 15:20:00,466.05,467.35,465.89,466.75,8759.0,433.2711,434.4797,433.1224,433.9219,8759.0
2022-11-15 15:25:00,466.99,467.56,466.75,467.48,17405.0,434.145,434.6749,433.9219,434.6006,17405.0
2022-11-15 15:30:00,467.21,468.07,465.75,465.83,37245.0,434.3496,435.1491,432.9922,433.0666,37245.0
2022-11-15 15:35:00,465.71,466.51,465.69,466.03,17476.0,432.9551,433.6988,432.9365,433.2525,17476.0
2022-11-15 15:40:00,466.02,468.17,465.83,467.73,46951.0,433.2432,435.242,433.0666,434.833,46951.0
2022-11-15 15:45:00,467.75,468.0,466.79,467.06,44154.0,434.8516,435.084,433.9591,434.2101,44154.0
2022-11-15 15:50:00,466.71,466.78,465.59,466.78,38829.0,433.8847,433.9498,432.8435,433.9498,38829.0
2022-11-15 15:55:00,466.78,467.81,466.12,466.88,95000.0,433.9498,434.9074,433.3362,434.0428,95000.0
2022-11-16 09:30:00,465.24,467.95,465.0,467.74,38700.0,432.5181,435.0375,432.295,434.8423,38700.0
2022-11-16 09:35:00,466.71,467.09,464.0,464.2,5494.0,433.8847,434.238,431.3653,431.5513,5494.0
2022-11-16 09:40:00,464.21,464.68,463.19,463.76,6262.0,431.5606,431.9975,430.6123,431.1422,6262.0
2022-11-16 09:45:00,463.75,464.95,462.27,463.95,5915.0,431.1329,432.2485,429.757,431.3188,5915.0
2022-11-16 09:50:00,464.9,465.3,462.78,463.14,12310.0,432.202,432.5739,430.2311,430.5658,12310.0
2022-11-16 09:55:00,462.52,462.71,461.88,461.9,3049.0,429.9894,430.1661,429.3944,429.413,3049.0
2022-11-16 10:00:00,462.26,462.82,461.59,462.62,5787.0,429.7477,430.2683,429.1248,430.0824,5787.0
2022-11-16 10:05:00,462.62,463.65,462.62,463.29,6499.0,430.0824,431.0399,430.0824,430.7053,6499.0
2022-11-16 10:10:00,463.3,464.44,462.69,464.28,5741.0,430.7146,431.7744,430.1475,431.6256,5741.0
2022-11-16 10:15:00,464.42,465.45,464.39,464.66,9185.0,431.7558,432.7133,431.7279,431.9789,9185.0
2022-11-16 10:20:00,464.55,465.83,464.18,465.79,6157.0,431.8766,433.0666,431.5327,433.0294,6157.0
2022-11-16 10:25:00,466.17,466.22,465.57,465.83,4669.0,433.3827,433.4292,432.8249,433.0666,4669.0
2022-11-16 10:30:00,465.64,465.74,465.12,465.21,4419.0,432.89,432.9829,432.4065,432.4902,4419.0
2022-11-16 10:35:00,465.25,465.44,464.53,464.68,14675.0,432.5274,432.704,431.858,431.9975,14675.0
2022-11-16 10:40:00,464.68,465.52,464.58,465.09,18515.0,431.9975,432.7784,431.9045,432.3787,18515.0
2022-11-16 10:45:00,465.23,465.35,464.74,465.26,6151.0,432.5088,432.6204,432.0533,432.5367,6151.0
2022-11-16 10:50:00,465.11,466.12,465.11,465.83,5367.0,432.3973,433.3362,432.3973,433.0666,5367.0
2022-11-16 10:55:00,465.88,466.45,465.3,466.27,7472.0,433.1131,433.643,432.5739,433.4757,7472.0
2022-11-16 11:00:00,466.07,466.07,465.64,465.64,760.0,433.2897,433.2897,432.89,432.89,760.0
2022-11-16 11:05:00,466.0,467.17,466.0,467.17,4074.0,433.2247,434.3124,433.2247,434.3124,4074.0
2022-11-16 11:10:00,466.97,467.68,466.78,467.68,6024.0,434.1264,434.7865,433.9498,434.7865,6024.0
2022-11-16 11:15:00,467.73,467.99,466.34,467.49,5082.0,434.833,435.0747,433.5407,434.6099,5082.0
2022-11-16 11:20:00,467.27,467.66,466.59,467.66,2131.0,434.4053,434.7679,433.7732,434.7679,2131.0
2022-11-16 11:25:00,467.9,467.9,467.41,467.71,2060.0,434.991,434.991,434.5355,434.8144,2060.0
2022-11-16 11:30:00,467.57,467.76,466.75,466.87,4175.0,434.6842,434.8609,433.9219,434.0335,4175.0
2022-11-16 11:35:00,466.62,467.48,466.31,467.42,1322.0,433.801,434.6006,433.5129,434.5448,1322.0
2022-11-16 11:40:00,467.5,467.86,467.48,467.86,1837.0,434.6192,434.9538,434.6006,434.9538,1837.0
2022-11-16 11:45:00,467.83,468.34,467.83,468.16,3810.0,434.9259,435.4001,434.9259,435.2327,3810.0
2022-11-16 11:50:00,468.75,468.79,468.57,468.79,1450.0,435.7812,435.8184,435.6139,435.8184,1450.0
2022-11-16 11:55:00,468.75,469.2,468.39,468.98,6656.0,435.7812,436.1996,435.4466,435.9951,6656.0
2022-11-16 12:00:00,469.21,469.26,468.34,468.61,4318.0,436.2089,436.2554,435.4001,435.6511,4318.0
2022-11-16 12:05:00,468.68,468.83,468.64,468.83,3400.0,435.7162,435.8556,435.679,435.8556,3400.0
2022-11-16 12:10:00,468.6,468.84,467.88,467.88,3789.0,435.6418,435.8649,434.9724,434.9724,3789.0
2022-11-16 12:15:00,467.91,468.3,467.91,468.25,932.0,435.0003,435.3629,435.0003,435.3164,932.0
2022-11-16 12:20:00,468.25,468.83,468.25,468.64,4647.0,435.3164,435.8556,435.3164,435.679,4647.0
2022-11-16 12:25:00,468.6,468.85,468.6,468.85,1337.0,435.6418,435.8742,435.6418,435.8742,1337.0
2022-11-16 12:30:00,468.91,469.03,468.46,468.63,4741.0,435.93,436.0415,435.5116,435.6697,4741.0
2022-11-16 12:35:00,468.51,469.15,468.51,468.6,6144.0,435.5581,436.1531,435.5581,435.6418,6144.0
2022-11-16 12:40:00,468.56,469.18,468.56,469.02,5724.0,435.6046,436.181,435.6046,436.0322,5724.0
2022-11-16 12:45:00,468.95,468.95,468.71,468.73,3629.0,435.9672,435.9672,435.7441,435.7626,3629.0
2022-11-16 12:50:00,468.6,469.14,467.84,467.91,11301.0,435.6418,436.1438,434.9352,435.0003,11301.0
2022-11-16 12:55:00,467.87,468.16,467.67,468.04,4515.0,434.9631,435.2327,434.7772,435.1212,4515.0
2022-11-16 13:00:00,467.97,468.65,467.97,468.29,3840.0,435.0561,435.6883,435.0561,435.3536,3840.0
2022-11-16 13:05:00,468.11,468.11,467.67,467.86,3465.0,435.1863,435.1863,434.7772,434.9538,3465.0
2022-11-16 13:10:00,468.02,468.22,467.83,467.98,2479.0,435.1026,435.2885,434.9259,435.0654,2479.0
2022-11-16 13:15:00,467.97,467.97,467.7,467.72,3121.0,435.0561,435.0561,434.8051,434.8237,3121.0
2022-11-16 13:20:00,467.71,468.22,467.66,468.1,6014.0,434.8144,435.2885,434.7679,435.177,6014.0
2022-11-16 13:25:00,468.08,468.22,467.45,467.45,4802.0,435.1584,435.2885,434.5727,434.5727,4802.0
2022-11-16 13:30:00,467.8,467.8,467.35,467.5,1612.0,434.8981,434.8981,434.4797,434.6192,1612.0
2022-11-16 13:35:00,467.49,467.96,467.49,467.96,4145.0,434.6099,435.0468,434.6099,435.0468,4145.0
2022-11-16 13:40:00,467.77,468.01,467.62,467.68,4715.0,434.8702,435.0933,434.7307,434.7865,4715.0
2022-11-16 13:45:00,467.84,467.97,467.71,467.71,2727.0,434.9352,435.0561,434.8144,434.8144,2727.0
2022-11-16 13:50:00,467.73,467.95,467.73,467.85,700.0,434.833,435.0375,434.833,434.9445,700.0
2022-11-16 13:55:00,467.76,467.76,467.44,467.53,4177.0,434.8609,434.8609,434.5634,434.647,4177.0
2022-11-16 14:00:00,467.65,468.16,467.65,468.16,1300.0,434.7586,435.2327,434.7586,435.2327,1300.0
2022-11-16 14:05:00,468.17,468.17,467.87,468.08,3798.0,435.242,435.242,434.9631,435.1584,3798.0
2022-11-16 14:10:00,467.95,468.22,467.94,468.05,2719.0,435.0375,435.2885,435.0282,435.1305,2719.0
2022-11-16 14:15:00,468.12,468.48,468.0,468.01,7779.0,435.1955,435.5302,435.084,435.0933,7779.0
2022-11-16 14:20:00,468.14,468.34,467.67,468.28,2666.0,435.2141,435.4001,434.7772,435.3443,2666.0
2022-11-16 14:25:00,468.26,468.26,467.8,467.95,5485.0,435.3257,435.3257,434.8981,435.0375,5485.0
2022-11-16 14:30:00,467.83,467.84,467.06,467.46,1214.0,434.9259,434.9352,434.2101,434.582,1214.0
2022-11-16 14:35:00,467.36,468.0,467.36,467.96,1950.0,434.489,435.084,434.489,435.0468,1950.0
2022-11-16 14:40:00,467.92,468.17,467.78,467.78,4432.0,435.0096,435.242,434.8795,434.8795,4432.0
2022-11-16 14:45:00,467.81,468.32,467.81,468.21,3037.0,434.9074,435.3815,434.9074,435.2792,3037.0
2022-11-16 14:50:00,468.31,468.4,467.98,468.02,5859.0,435.3722,435.4559,435.0654,435.1026,5859.0
2022-11-16 14:55:00,468.07,468.22,467.99,468.18,2125.0,435.1491,435.2885,435.0747,435.2513,2125.0
2022-11-16 15:00:00,468.48,468.73,468.32,468.34,4460.0,435.5302,435.7626,435.3815,435.4001,4460.0
2022-11-16 15:05:00,468.54,468.54,467.53,467.54,17320.0,435.586,435.586,434.647,434.6563,17320.0
2022-11-16 15:10:00,467.65,467.82,467.47,467.7,4781.0,434.7586,434.9166,434.5913,434.8051,4781.0
2022-11-16 15:15:00,467.7,467.76,467.1,467.56,7776.0,434.8051,434.8609,434.2473,434.6749,7776.0
2022-11-16 15:20:00,467.6,468.02,467.43,468.0,4453.0,434.7121,435.1026,434.5541,435.084,4453.0
2022-11-16 15:25:00,467.98,468.12,467.01,467.41,12373.0,435.0654,435.1955,434.1636,434.5355,12373.0
2022-11-16 15:30:00,467.57,468.26,467.57,468.26,8505.0,434.6842,435.3257,434.6842,435.3257,8505.0
2022-11-16 15:35:00,468.31,468.38,467.62,467.81,12663.0,435.3722,435.4373,434.7307,434.9074,12663.0
2022-11-16 15:40:00,467.77,467.95,467.43,467.62,5845.0,434.8702,435.0375,434.5541,434.7307,5845.0
2022-11-16 15:45:00,467.49,467.5,466.98,467.09,11393.0,434.6099,434.6192,434.1357,434.238,11393.0
2022-11-16 15:50:00,467.28,467.28,466.17,466.26,18176.0,434.4146,434.4146,433.3827,433.4664,18176.0
2022-11-16 15:55:00,466.21,466.66,465.52,466.39,34527.0,433.4199,433.8382,432.7784,433.5872,34527.0
2022-11-17 09:30:00,465.0,467.48,464.26,466.62,48419.0,432.295,434.6006,431.607,433.801,48419.0
2022-11-17 09:35:00,466.31,468.91,465.62,467.72,28891.0,433.5129,435.93,432.8714,434.8237,28891.0
2022-11-17 09:40:00,467.68,470.76,467.68,470.69,13468.0,434.7865,437.6499,434.7865,437.5848,13468.0
2022-11-17 09:45:00,470.66,473.48,470.66,471.95,28542.0,437.5569,440.1786,437.5569,438.7562,28542.0
2022-11-17 09:50:00,471.95,474.0,470.42,473.92,28861.0,438.7562,440.662,437.3338,440.5876,28861.0
2022-11-17 09:55:00,473.79,474.14,472.83,473.5,17114.0,440.4668,440.7921,439.5743,440.1972,17114.0
2022-11-17 10:00:00,473.47,474.14,472.56,473.59,13676.0,440.1693,440.7921,439.3233,440.2808,13676.0
2022-11-17 10:05:00,473.59,474.78,473.26,473.73,16316.0,440.2808,441.3871,439.974,440.411,16316.0
2022-11-17 10:10:00,473.57,473.99,472.58,473.0,5191.0,440.2622,440.6527,439.3419,439.7323,5191.0
2022-11-17 10:15:00,473.24,473.4,471.04,471.5,8165.0,439.9554,440.1042,437.9102,438.3378,8165.0
2022-11-17 10:20:00,471.5,472.63,471.27,472.47,10144.0,438.3378,439.3883,438.124,439.2396,10144.0
2022-11-17 10:25:00,472.66,473.39,472.61,473.29,2111.0,439.4162,440.0949,439.3698,440.0019,2111.0
2022-11-17 10:30:00,473.1,473.65,472.4,473.52,8484.0,439.8253,440.3366,439.1745,440.2157,8484.0
2022-11-17 10:35:00,474.01,474.03,473.05,473.29,3599.0,440.6713,440.6899,439.7788,440.0019,3599.0
2022-11-17 10:40:00,473.3,473.35,472.21,472.21,8679.0,440.0112,440.0577,438.9979,438.9979,8679.0
2022-11-17 10:45:00,472.55,473.08,472.45,472.81,3289.0,439.314,439.8067,439.221,439.5557,3289.0
2022-11-17 10:50:00,472.97,472.97,471.52,471.85,4108.0,439.7044,439.7044,438.3564,438.6632,4108.0
2022-11-17 10:55:00,471.54,472.5,471.45,472.44,5778.0,438.375,439.2675,438.2913,439.2117,5778.0
2022-11-17 11:00:00,472.2,472.5,471.77,471.95,4640.0,438.9886,439.2675,438.5888,438.7562,4640.0
2022-11-17 11:05:00,471.75,472.0,471.47,471.78,3025.0,438.5702,438.8027,438.3099,438.5981,3025.0
2022-11-17 11:10:00,471.53,471.54,471.0,471.48,2061.0,438.3657,438.375,437.873,438.3192,2061.0
2022-11-17 11:15:00,471.35,471.46,470.21,470.21,7321.0,438.1984,438.3006,437.1386,437.1386,7321.0
2022-11-17 11:20:00,470.65,470.77,469.79,470.54,6656.0,437.5476,437.6592,436.7481,437.4453,6656.0
2022-11-17 11:25:00,470.47,470.87,470.47,470.81,1653.0,437.3803,437.7521,437.3803,437.6964,1653.0
2022-11-17 11:30:00,470.94,471.6,470.94,471.31,11237.0,437.8172,438.4308,437.8172,438.1612,11237.0
2022-11-17 11:35:00,471.48,471.7,471.29,471.63,4683.0,438.3192,438.5238,438.1426,438.4587,4683.0
2022-11-17 11:40:00,471.34,471.49,471.14,471.39,7423.0,438.1891,438.3285,438.0031,438.2356,7423.0
2022-11-17 11:45:00,471.36,471.98,471.16,471.55,4120.0,438.2077,438.7841,438.0217,438.3843,4120.0
2022-11-17 11:50:00,471.64,471.85,471.17,471.34,3865.0,438.468,438.6632,438.031,438.1891,3865.0
2022-11-17 11:55:00,471.49,472.28,471.48,472.0,3884.0,438.3285,439.063,438.3192,438.8027,3884.0
2022-11-17 12:00:00,472.33,473.65,472.28,472.79,8093.0,439.1094,440.3366,439.063,439.5371,8093.0
2022-11-17 12:05:00,472.93,472.94,471.87,472.14,4120.0,439.6672,439.6765,438.6818,438.9328,4120.0
2022-11-17 12:10:00,472.06,472.28,471.75,472.2,2753.0,438.8584,439.063,438.5702,438.9886,2753.0
2022-11-17 12:15:00,472.2,472.2,470.97,471.2,5380.0,438.9886,438.9886,437.8451,438.0589,5380.0
2022-11-17 12:20:00,471.31,471.31,470.76,470.76,4256.0,438.1612,438.1612,437.6499,437.6499,4256.0
2022-11-17 12:25:00,470.88,471.05,470.14,470.47,4139.0,437.7614,437.9195,437.0735,437.3803,4139.0
2022-11-17 12:30:00,470.22,470.51,470.13,470.13,3529.0,437.1478,437.4175,437.0642,437.0642,3529.0
2022-11-17 12:35:00,470.37,470.66,469.54,469.54,4727.0,437.2873,437.5569,436.5157,436.5157,4727.0
2022-11-17 12:40:00,470.24,471.01,470.24,471.01,1721.0,437.1664,437.8823,437.1664,437.8823,1721.0
2022-11-17 12:45:00,470.84,470.97,470.83,470.97,306.0,437.7242,437.8451,437.7149,437.8451,306.0
2022-11-17 12:50:00,471.13,471.79,470.93,471.09,4634.0,437.9938,438.6074,437.8079,437.9567,4634.0
2022-11-17 12:55:00,471.26,471.27,470.82,471.15,2659.0,438.1147,438.124,437.7056,438.0124,2659.0
2022-11-17 13:00:00,471.15,471.58,471.0,471.36,3385.0,438.0124,438.4122,437.873,438.2077,3385.0
2022-11-17 13:05:00,471.36,471.36,470.5,470.88,2587.0,438.2077,438.2077,437.4082,437.7614,2587.0
2022-11-17 13:10:00,471.36,471.79,471.28,471.79,1166.0,438.2077,438.6074,438.1333,438.6074,1166.0
2022-11-17 13:15:00,471.86,472.06,471.52,472.04,2308.0,438.6725,438.8584,438.3564,438.8398,2308.0
2022-11-17 13:20:00,471.76,472.02,470.91,470.96,6512.0,438.5795,438.8212,437.7893,437.8358,6512.0
2022-11-17 13:25:00,470.79,471.29,470.78,471.2,1745.0,437.6778,438.1426,437.6685,438.0589,1745.0
2022-11-17 13:30:00,471.1,471.18,470.77,471.03,2053.0,437.966,438.0403,437.6592,437.9009,2053.0
2022-11-17 13:35:00,470.97,471.42,470.95,471.06,3399.0,437.8451,438.2634,437.8265,437.9288,3399.0
2022-11-17 13:40:00,471.06,471.2,470.63,470.71,4510.0,437.9288,438.0589,437.529,437.6034,4510.0
2022-11-17 13:45:00,470.73,470.73,470.35,470.36,4215.0,437.622,437.622,437.2687,437.278,4215.0
2022-11-17 13:50:00,470.35,471.35,470.35,471.17,3767.0,437.2687,438.1984,437.2687,438.031,3767.0
2022-11-17 13:55:00,471.0,471.63,470.89,471.63,2497.0,437.873,438.4587,437.7707,438.4587,2497.0
2022-11-17 14:00:00,471.64,471.9,471.47,471.88,1160.0,438.468,438.7097,438.3099,438.6911,1160.0
2022-11-17 14:05:00,471.82,473.07,471.72,472.99,5213.0,438.6353,439.7974,438.5423,439.723,5213.0
2022-11-17 14:10:00,472.61,472.61,472.09,472.34,3320.0,439.3698,439.3698,438.8863,439.1187,3320.0
2022-11-17 14:15:00,472.11,472.13,470.9,471.16,5102.0,438.9049,438.9235,437.78,438.0217,5102.0
2022-11-17 14:20:00,471.16,471.35,470.64,470.97,4815.0,438.0217,438.1984,437.5383,437.8451,4815.0
2022-11-17 14:25:00,470.65,470.84,470.49,470.79,14259.0,437.5476,437.7242,437.3989,437.6778,14259.0
2022-11-17 14:30:00,470.96,471.49,470.82,471.31,2820.0,437.8358,438.3285,437.7056,438.1612,2820.0
2022-11-17 14:35:00,471.46,471.63,470.7,470.94,8430.0,438.3006,438.4587,437.5941,437.8172,8430.0
2022-11-17 14:40:00,470.94,471.32,470.14,470.91,8091.0,437.8172,438.1705,437.0735,437.7893,8091.0
2022-11-17 14:45:00,470.99,471.43,470.98,471.21,2563.0,437.8637,438.2727,437.8544,438.0682,2563.0
2022-11-17 14:50:00,471.04,471.28,470.88,471.22,2344.0,437.9102,438.1333,437.7614,438.0775,2344.0
2022-11-17 14:55:00,471.36,471.38,470.88,471.33,3867.0,438.2077,438.2263,437.7614,438.1798,3867.0
2022-11-17 15:00:00,471.51,471.89,470.87,471.14,11216.0,438.3471,438.7004,437.7521,438.0031,11216.0
2022-11-17 15:05:00,471.23,471.91,471.22,471.36,3222.0,438.0868,438.719,438.0775,438.2077,3222.0
2022-11-17 15:10:00,471.55,471.7,471.29,471.29,4002.0,438.3843,438.5238,438.1426,438.1426,4002.0
2022-11-17 15:15:00,471.47,471.7,471.34,471.34,2941.0,438.3099,438.5238,438.1891,438.1891,2941.0
2022-11-17 15:20:00,471.33,471.55,470.95,470.95,7375.0,438.1798,438.3843,437.8265,437.8265,7375.0
2022-11-17 15:25:00,471.02,472.02,471.01,472.02,6838.0,437.8916,438.8212,437.8823,438.8212,6838.0
2022-11-17 15:30:00,471.99,472.29,471.78,472.19,5797.0,438.7934,439.0723,438.5981,438.9793,5797.0
2022-11-17 15:35:00,472.04,472.24,471.92,471.92,9887.0,438.8398,439.0258,438.7283,438.7283,9887.0
2022-11-17 15:40:00,471.98,472.06,471.79,471.97,4727.0,438.7841,438.8584,438.6074,438.7748,4727.0
2022-11-17 15:45:00,472.05,472.36,471.78,472.19,17350.0,438.8491,439.1373,438.5981,438.9793,17350.0
2022-11-17 15:50:00,472.24,472.51,472.1,472.26,13706.0,439.0258,439.2768,438.8956,439.0444,13706.0
2022-11-17 15:55:00,472.28,473.15,471.79,473.15,67421.0,439.063,439.8718,438.6074,439.8718,67421.0
2022-11-18 09:30:00,473.63,476.16,473.11,473.11,49617.0,440.318,442.6701,439.8346,439.8346,49617.0
2022-11-18 09:35:00,473.42,476.27,472.77,474.76,13787.0,440.1228,442.7723,439.5185,441.3685,13787.0
2022-11-18 09:40:00,475.16,475.49,473.53,473.73,10607.0,441.7404,442.0472,440.225,440.411,10607.0
2022-11-18 09:45:00,474.68,475.39,474.05,474.97,9335.0,441.2942,441.9542,440.7085,441.5638,9335.0
2022-11-18 09:50:00,475.16,475.95,474.07,475.62,5949.0,441.7404,442.4748,440.7271,442.168,5949.0
2022-11-18 09:55:00,475.62,478.06,475.55,476.78,19714.0,442.168,444.4364,442.103,443.2465,19714.0
2022-11-18 10:00:00,476.96,477.17,476.2,476.65,5913.0,443.4138,443.609,442.7073,443.1256,5913.0
2022-11-18 10:05:00,476.43,477.15,475.84,477.15,7682.0,442.9211,443.5904,442.3726,443.5904,7682.0
2022-11-18 10:10:00,477.16,477.4,476.74,477.28,6433.0,443.5997,443.8229,443.2093,443.7113,6433.0
2022-11-18 10:15:00,477.29,477.9,476.66,477.46,6673.0,443.7206,444.2877,443.1349,443.8786,6673.0
2022-11-18 10:20:00,477.39,478.24,477.13,478.24,4489.0,443.8136,444.6038,443.5718,444.6038,4489.0
2022-11-18 10:25:00,478.06,478.19,477.71,478.14,9296.0,444.4364,444.5573,444.1111,444.5108,9296.0
2022-11-18 10:30:00,477.85,478.03,477.79,477.97,2432.0,444.2412,444.4085,444.1854,444.3528,2432.0
2022-11-18 10:35:00,477.97,478.17,477.21,478.17,8811.0,444.3528,444.5387,443.6462,444.5387,8811.0
2022-11-18 10:40:00,477.92,478.29,477.53,478.29,2041.0,444.3063,444.6503,443.9437,444.6503,2041.0
2022-11-18 10:45:00,478.28,478.74,478.01,478.6,6135.0,444.641,445.0686,444.39,444.9385,6135.0
2022-11-18 10:50:00,478.5,479.1,478.22,478.47,10376.0,444.8455,445.4033,444.5852,444.8176,10376.0
2022-11-18 10:55:00,478.44,478.63,477.6,477.93,12553.0,444.7897,444.9663,444.0088,444.3156,12553.0
2022-11-18 11:00:00,477.96,478.27,477.67,477.83,3448.0,444.3435,444.6317,444.0739,444.2226,3448.0
2022-11-18 11:05:00,477.76,479.8,477.76,479.8,7723.0,444.1575,446.0541,444.1575,446.0541,7723.0
2022-11-18 11:10:00,479.53,480.87,479.29,480.06,14161.0,445.803,447.0488,445.5799,446.2958,14161.0
2022-11-18 11:15:00,480.18,480.18,479.44,479.75,7373.0,446.4073,446.4073,445.7194,446.0076,7373.0
2022-11-18 11:20:00,479.41,480.42,479.4,480.29,4531.0,445.6915,446.6304,445.6822,446.5096,4531.0
2022-11-18 11:25:00,480.21,480.35,479.34,479.68,4744.0,446.4352,446.5654,445.6264,445.9425,4744.0
2022-11-18 11:30:00,479.38,480.48,479.35,480.11,2785.0,445.6636,446.6862,445.6357,446.3423,2785.0
2022-11-18 11:35:00,480.19,480.61,480.03,480.31,4955.0,446.4166,446.8071,446.2679,446.5282,4955.0
2022-11-18 11:40:00,480.44,480.48,479.97,480.43,10987.0,446.649,446.6862,446.2121,446.6397,10987.0
2022-11-18 11:45:00,480.38,480.53,479.77,479.86,13920.0,446.5933,446.7327,446.0262,446.1098,13920.0
2022-11-18 11:50:00,479.98,480.19,479.9,480.09,6252.0,446.2214,446.4166,446.147,446.3237,6252.0
2022-11-18 11:55:00,480.09,480.22,479.45,479.74,8572.0,446.3237,446.4445,445.7287,445.9983,8572.0
2022-11-18 12:00:00,479.45,480.0,479.34,480.0,5604.0,445.7287,446.24,445.6264,446.24,5604.0
2022-11-18 12:05:00,479.92,480.0,478.56,478.56,3733.0,446.1656,446.24,444.9013,444.9013,3733.0
2022-11-18 12:10:00,478.65,478.93,478.07,478.07,2763.0,444.9849,445.2452,444.4457,444.4457,2763.0
2022-11-18 12:15:00,478.19,478.19,477.07,477.1,7915.0,444.5573,444.5573,443.5161,443.544,7915.0
2022-11-18 12:20:00,477.04,477.3,476.85,477.25,3987.0,443.4882,443.7299,443.3115,443.6834,3987.0
2022-11-18 12:25:00,477.39,477.52,477.13,477.32,4038.0,443.8136,443.9344,443.5718,443.7485,4038.0
2022-11-18 12:30:00,477.1,477.42,476.88,477.42,6610.0,443.544,443.8414,443.3394,443.8414,6610.0
2022-11-18 12:35:00,477.18,477.45,476.99,477.41,2005.0,443.6183,443.8693,443.4417,443.8322,2005.0
2022-11-18 12:40:00,477.25,477.73,477.25,477.27,3490.0,443.6834,444.1296,443.6834,443.702,3490.0
2022-11-18 12:45:00,477.03,477.37,476.93,477.1,1106.0,443.4789,443.795,443.3859,443.544,1106.0
2022-11-18 12:50:00,477.04,477.2,476.37,476.38,7391.0,443.4882,443.6369,442.8653,442.8746,7391.0
2022-11-18 12:55:00,476.44,477.0,476.44,476.74,4047.0,442.9304,443.451,442.9304,443.2093,4047.0
2022-11-18 13:00:00,476.85,477.06,476.63,477.03,3997.0,443.3115,443.5068,443.107,443.4789,3997.0
2022-11-18 13:05:00,477.15,477.61,477.06,477.5,1696.0,443.5904,444.0181,443.5068,443.9158,1696.0
2022-11-18 13:10:00,477.65,477.92,477.62,477.82,6971.0,444.0553,444.3063,444.0274,444.2133,6971.0
2022-11-18 13:15:00,477.8,477.8,477.51,477.63,2891.0,444.1947,444.1947,443.9251,444.0367,2891.0
2022-11-18 13:20:00,477.49,477.49,477.23,477.34,1975.0,443.9065,443.9065,443.6648,443.7671,1975.0
2022-11-18 13:25:00,477.46,477.61,477.46,477.46,1895.0,443.8786,444.0181,443.8786,443.8786,1895.0
2022-11-18 13:30:00,477.62,478.0,477.3,478.0,5624.0,444.0274,444.3807,443.7299,444.3807,5624.0
2022-11-18 13:35:00,478.03,478.03,477.13,477.47,2886.0,444.4085,444.4085,443.5718,443.8879,2886.0
2022-11-18 13:40:00,477.44,477.46,476.89,476.89,4023.0,443.86,443.8786,443.3487,443.3487,4023.0
2022-11-18 13:45:00,476.75,476.76,476.46,476.72,1208.0,443.2186,443.2279,442.949,443.1907,1208.0
2022-11-18 13:50:00,476.8,476.93,476.19,476.19,2523.0,443.2651,443.3859,442.698,442.698,2523.0
2022-11-18 13:55:00,476.19,476.71,476.19,476.66,3181.0,442.698,443.1814,442.698,443.1349,3181.0
2022-11-18 14:00:00,476.58,476.89,476.43,476.79,5492.0,443.0605,443.3487,442.9211,443.2558,5492.0
2022-11-18 14:05:00,477.02,477.02,476.21,476.21,3401.0,443.4696,443.4696,442.7166,442.7166,3401.0
2022-11-18 14:10:00,476.19,476.3,475.6,475.73,3472.0,442.698,442.8002,442.1495,442.2703,3472.0
2022-11-18 14:15:00,475.68,475.95,475.64,475.64,3485.0,442.2238,442.4748,442.1866,442.1866,3485.0
2022-11-18 14:20:00,475.87,476.4,475.8,476.32,4567.0,442.4005,442.8932,442.3354,442.8188,4567.0
2022-11-18 14:25:00,476.24,476.65,476.16,476.65,1789.0,442.7444,443.1256,442.6701,443.1256,1789.0
2022-11-18 14:30:00,476.82,477.02,476.17,476.17,4669.0,443.2836,443.4696,442.6794,442.6794,4669.0
2022-11-18 14:35:00,476.06,476.06,475.3,475.86,5826.0,442.5771,442.5771,441.8706,442.3912,5826.0
2022-11-18 14:40:00,475.87,475.98,475.7,475.98,2202.0,442.4005,442.5027,442.2424,442.5027,2202.0
2022-11-18 14:45:00,476.01,476.28,475.97,476.18,1326.0,442.5306,442.7816,442.4934,442.6887,1326.0
2022-11-18 14:50:00,476.12,476.35,475.99,476.25,3735.0,442.6329,442.8467,442.512,442.7537,3735.0
2022-11-18 14:55:00,476.19,476.76,476.11,476.76,5084.0,442.698,443.2279,442.6236,443.2279,5084.0
2022-11-18 15:00:00,476.79,477.16,476.73,476.99,2787.0,443.2558,443.5997,443.2,443.4417,2787.0
2022-11-18 15:05:00,476.87,477.33,476.83,477.33,5922.0,443.3301,443.7578,443.2929,443.7578,5922.0
2022-11-18 15:10:00,477.36,478.09,477.32,477.7,7971.0,443.7857,444.4643,443.7485,444.1018,7971.0
2022-11-18 15:15:00,477.83,477.93,477.34,477.93,23074.0,444.2226,444.3156,443.7671,444.3156,23074.0
2022-11-18 15:20:00,477.9,478.34,477.76,478.34,7092.0,444.2877,444.6967,444.1575,444.6967,7092.0
2022-11-18 15:25:00,478.29,478.74,478.29,478.67,6442.0,444.6503,445.0686,444.6503,445.0035,6442.0
2022-11-18 15:30:00,478.78,479.0,478.54,478.68,17070.0,445.1058,445.3103,444.8827,445.0128,17070.0
2022-11-18 15:35:00,478.67,478.96,478.54,478.93,16033.0,445.0035,445.2731,444.8827,445.2452,16033.0
2022-11-18 15:40:00,478.99,479.43,478.93,479.35,7151.0,445.301,445.7101,445.2452,445.6357,7151.0
2022-11-18 15:45:00,479.29,479.52,479.05,479.44,22356.0,445.5799,445.7937,445.3568,445.7194,22356.0
2022-11-18 15:50:00,479.57,479.94,477.66,477.72,49008.0,445.8402,446.1842,444.0646,444.1203,49008.0
2022-11-18 15:55:00,477.84,477.84,476.4,477.06,100711.0,444.2319,444.2319,442.8932,443.5068,100711.0
2022-11-21 09:30:00,478.49,481.83,478.23,480.43,30889.0,444.8362,447.9413,444.5945,446.6397,30889.0
2022-11-21 09:35:00,481.0,482.94,480.43,482.92,11872.0,447.1697,448.9732,446.6397,448.9546,11872.0
2022-11-21 09:40:00,482.93,482.93,480.36,480.36,14550.0,448.9639,448.9639,446.5747,446.5747,14550.0
2022-11-21 09:45:00,481.43,483.07,481.25,483.07,8113.0,447.5694,449.0941,447.4021,449.0941,8113.0
2022-11-21 09:50:00,482.78,482.78,481.8,482.11,7087.0,448.8245,448.8245,447.9134,448.2016,7087.0
2022-11-21 09:55:00,481.98,482.06,479.78,480.8,13448.0,448.0807,448.1551,446.0355,446.9837,13448.0
2022-11-21 10:00:00,481.27,482.99,481.08,482.57,9829.0,447.4207,449.0197,447.244,448.6292,9829.0
2022-11-21 10:05:00,482.36,483.48,482.35,482.92,14097.0,448.434,449.4752,448.4247,448.9546,14097.0
2022-11-21 10:10:00,482.78,483.31,482.63,483.31,9262.0,448.8245,449.3172,448.685,449.3172,9262.0
2022-11-21 10:15:00,483.38,483.83,482.45,482.45,13478.0,449.3823,449.8006,448.5177,448.5177,13478.0
2022-11-21 10:20:00,482.64,482.82,481.22,482.28,8245.0,448.6943,448.8616,447.3742,448.3596,8245.0
2022-11-21 10:25:00,482.01,482.83,481.7,482.83,12851.0,448.1086,448.8709,447.8204,448.8709,12851.0
2022-11-21 10:30:00,482.81,483.37,482.49,482.5,16476.0,448.8524,449.373,448.5549,448.5642,16476.0
2022-11-21 10:35:00,482.21,482.75,481.61,482.59,8223.0,448.2946,448.7966,447.7368,448.6478,8223.0
2022-11-21 10:40:00,482.55,482.55,481.69,482.13,10285.0,448.6106,448.6106,447.8111,448.2202,10285.0
2022-11-21 10:45:00,482.12,482.12,481.11,481.29,6077.0,448.2109,448.2109,447.2719,447.4393,6077.0
2022-11-21 10:50:00,481.11,481.74,480.75,480.85,9872.0,447.2719,447.8576,446.9372,447.0302,9872.0
2022-11-21 10:55:00,480.65,481.98,480.65,481.51,7908.0,446.8443,448.0807,446.8443,447.6438,7908.0
2022-11-21 11:00:00,481.72,481.72,480.72,481.46,6672.0,447.839,447.839,446.9093,447.5973,6672.0
2022-11-21 11:05:00,481.14,481.41,480.15,480.26,7482.0,447.2998,447.5508,446.3794,446.4817,7482.0
2022-11-21 11:10:00,480.53,480.63,479.57,479.68,6689.0,446.7327,446.8257,445.8402,445.9425,6689.0
2022-11-21 11:15:00,479.64,480.49,479.63,480.31,2400.0,445.9053,446.6955,445.896,446.5282,2400.0
2022-11-21 11:20:00,480.39,480.71,479.95,480.64,3813.0,446.6026,446.9001,446.1935,446.835,3813.0
2022-11-21 11:25:00,480.69,480.99,480.41,480.99,6292.0,446.8815,447.1604,446.6212,447.1604,6292.0
2022-11-21 11:30:00,481.03,482.24,480.89,481.96,2301.0,447.1975,448.3224,447.0674,448.0621,2301.0
2022-11-21 11:35:00,481.81,482.8,481.81,482.5,5357.0,447.9227,448.8431,447.9227,448.5642,5357.0
2022-11-21 11:40:00,482.38,482.92,482.36,482.71,4338.0,448.4526,448.9546,448.434,448.7594,4338.0
2022-11-21 11:45:00,482.73,482.98,482.57,482.65,5073.0,448.778,449.0104,448.6292,448.7036,5073.0
2022-11-21 11:50:00,482.77,482.83,482.43,482.5,5463.0,448.8152,448.8709,448.4991,448.5642,5463.0
2022-11-21 11:55:00,482.56,482.63,481.46,481.46,5910.0,448.6199,448.685,447.5973,447.5973,5910.0
2022-11-21 12:00:00,481.93,482.54,481.61,482.54,11999.0,448.0342,448.6013,447.7368,448.6013,11999.0
2022-11-21 12:05:00,482.29,483.0,482.22,482.84,8464.0,448.3689,449.029,448.3038,448.8802,8464.0
2022-11-21 12:10:00,482.67,483.96,482.66,483.54,10516.0,448.7222,449.9215,448.7129,449.531,10516.0
2022-11-21 12:15:00,483.67,483.68,483.03,483.4,3992.0,449.6519,449.6612,449.0569,449.4009,3992.0
2022-11-21 12:20:00,483.5,483.57,483.03,483.05,5710.0,449.4938,449.5589,449.0569,449.0755,5710.0
2022-11-21 12:25:00,483.25,483.68,482.99,483.67,7542.0,449.2614,449.6612,449.0197,449.6519,7542.0
2022-11-21 12:30:00,483.67,483.79,483.19,483.77,41523.0,449.6519,449.7634,449.2056,449.7448,41523.0
2022-11-21 12:35:00,483.67,483.78,483.11,483.4,13500.0,449.6519,449.7541,449.1313,449.4009,13500.0
2022-11-21 12:40:00,483.56,483.62,482.91,483.31,4713.0,449.5496,449.6054,448.9453,449.3172,4713.0
2022-11-21 12:45:00,483.33,483.52,482.75,482.75,5725.0,449.3358,449.5124,448.7966,448.7966,5725.0
2022-11-21 12:50:00,482.64,482.88,482.46,482.47,5165.0,448.6943,448.9174,448.527,448.5363,5165.0
2022-11-21 12:55:00,482.51,482.58,482.26,482.58,8270.0,448.5735,448.6385,448.341,448.6385,8270.0
2022-11-21 13:00:00,482.58,483.1,482.51,483.1,6207.0,448.6385,449.122,448.5735,449.122,6207.0
2022-11-21 13:05:00,482.94,483.1,482.47,482.47,6919.0,448.9732,449.122,448.5363,448.5363,6919.0
2022-11-21 13:10:00,482.45,482.45,481.35,481.9,9124.0,448.5177,448.5177,447.495,448.0064,9124.0
2022-11-21 13:15:00,481.89,482.28,481.74,481.82,5412.0,447.9971,448.3596,447.8576,447.932,5412.0
2022-11-21 13:20:00,481.87,481.99,481.71,481.86,3917.0,447.9785,448.09,447.8297,447.9692,3917.0
2022-11-21 13:25:00,481.8,482.51,481.78,482.01,8829.0,447.9134,448.5735,447.8948,448.1086,8829.0
2022-11-21 13:30:00,481.94,482.19,481.82,482.04,4387.0,448.0435,448.276,447.932,448.1365,4387.0
2022-11-21 13:35:00,482.13,482.34,481.91,482.21,4157.0,448.2202,448.4154,448.0157,448.2946,4157.0
2022-11-21 13:40:00,482.04,483.16,482.03,483.01,5572.0,448.1365,449.1777,448.1272,449.0383,5572.0
2022-11-21 13:45:00,483.06,483.06,481.95,482.16,24354.0,449.0848,449.0848,448.0528,448.2481,24354.0
2022-11-21 13:50:00,481.88,482.37,481.72,482.16,8657.0,447.9878,448.4433,447.839,448.2481,8657.0
2022-11-21 13:55:00,482.16,482.25,481.52,481.54,4599.0,448.2481,448.3317,447.6531,447.6717,4599.0
2022-11-21 14:00:00,481.54,481.9,481.53,481.79,3050.0,447.6717,448.0064,447.6624,447.9041,3050.0
2022-11-21 14:05:00,481.85,482.61,481.81,482.31,5076.0,447.9599,448.6664,447.9227,448.3875,5076.0
2022-11-21 14:10:00,482.4,482.4,482.07,482.3,5661.0,448.4712,448.4712,448.1644,448.3782,5661.0
2022-11-21 14:15:00,482.3,482.59,482.25,482.25,5213.0,448.3782,448.6478,448.3317,448.3317,5213.0
2022-11-21 14:20:00,482.45,482.45,482.06,482.31,4828.0,448.5177,448.5177,448.1551,448.3875,4828.0
2022-11-21 14:25:00,482.34,482.62,482.21,482.33,4724.0,448.4154,448.6757,448.2946,448.4061,4724.0
2022-11-21 14:30:00,482.31,482.33,481.81,481.83,2391.0,448.3875,448.4061,447.9227,447.9413,2391.0
2022-11-21 14:35:00,481.86,482.07,481.76,482.04,2639.0,447.9692,448.1644,447.8762,448.1365,2639.0
2022-11-21 14:40:00,482.03,482.03,481.71,481.71,4032.0,448.1272,448.1272,447.8297,447.8297,4032.0
2022-11-21 14:45:00,481.92,481.95,481.59,481.7,3738.0,448.0249,448.0528,447.7182,447.8204,3738.0
2022-11-21 14:50:00,481.7,481.83,481.06,481.15,7011.0,447.8204,447.9413,447.2254,447.3091,7011.0
2022-11-21 14:55:00,481.08,481.26,480.85,481.15,5865.0,447.244,447.4114,447.0302,447.3091,5865.0
2022-11-21 15:00:00,480.98,481.31,480.74,481.31,4877.0,447.1511,447.4579,446.9279,447.4579,4877.0
2022-11-21 15:05:00,481.22,481.47,481.01,481.14,5955.0,447.3742,447.6066,447.179,447.2998,5955.0
2022-11-21 15:10:00,481.11,481.13,480.7,480.8,3395.0,447.2719,447.2905,446.8908,446.9837,3395.0
2022-11-21 15:15:00,481.04,481.24,480.89,480.89,5253.0,447.2068,447.3928,447.0674,447.0674,5253.0
2022-11-21 15:20:00,480.94,481.16,480.5,480.55,5554.0,447.1139,447.3184,446.7048,446.7513,5554.0
2022-11-21 15:25:00,480.35,480.4,480.18,480.37,5076.0,446.5654,446.6119,446.4073,446.584,5076.0
2022-11-21 15:30:00,480.33,480.7,480.33,480.45,4240.0,446.5468,446.8908,446.5468,446.6583,4240.0
2022-11-21 15:35:00,480.6,480.89,480.27,480.54,6447.0,446.7978,447.0674,446.491,446.742,6447.0
2022-11-21 15:40:00,480.65,480.94,480.65,480.94,5426.0,446.8443,447.1139,446.8443,447.1139,5426.0
2022-11-21 15:45:00,480.99,481.18,480.86,481.04,7664.0,447.1604,447.337,447.0395,447.2068,7664.0
2022-11-21 15:50:00,481.17,481.99,481.02,481.79,13422.0,447.3277,448.09,447.1882,447.9041,13422.0
2022-11-21 15:55:00,481.78,481.9,480.4,480.99,60843.0,447.8948,448.0064,446.6119,447.1604,60843.0
2022-11-22 09:30:00,482.97,484.26,481.78,482.95,22052.0,449.0011,450.2004,447.8948,448.9825,22052.0
2022-11-22 09:35:00,483.29,483.67,482.64,483.05,5948.0,449.2986,449.6519,448.6943,449.0755,5948.0
2022-11-22 09:40:00,482.65,484.02,482.64,484.02,6750.0,448.7036,449.9772,448.6943,449.9772,6750.0
2022-11-22 09:45:00,483.87,483.92,483.01,483.41,13527.0,449.8378,449.8843,449.0383,449.4102,13527.0
2022-11-22 09:50:00,483.44,483.6,482.57,483.09,5508.0,449.438,449.5868,448.6292,449.1127,5508.0
2022-11-22 09:55:00,482.7,483.34,482.3,483.34,5292.0,448.7501,449.3451,448.3782,449.3451,5292.0
2022-11-22 10:00:00,483.42,483.59,482.84,483.09,8153.0,449.4194,449.5775,448.8802,449.1127,8153.0
2022-11-22 10:05:00,483.08,483.12,482.06,482.26,5106.0,449.1034,449.1405,448.1551,448.341,5106.0
2022-11-22 10:10:00,482.29,482.3,480.66,481.92,8037.0,448.3689,448.3782,446.8536,448.0249,8037.0
2022-11-22 10:15:00,482.03,482.37,481.74,481.88,2366.0,448.1272,448.4433,447.8576,447.9878,2366.0
2022-11-22 10:20:00,482.09,482.79,482.0,482.08,4374.0,448.183,448.8338,448.0993,448.1737,4374.0
2022-11-22 10:25:00,481.87,482.36,481.56,482.31,5534.0,447.9785,448.434,447.6903,448.3875,5534.0
2022-11-22 10:30:00,482.58,482.93,482.09,482.93,4807.0,448.6385,448.9639,448.183,448.9639,4807.0
2022-11-22 10:35:00,482.9,483.91,482.87,483.52,3376.0,448.936,449.875,448.9081,449.5124,3376.0
2022-11-22 10:40:00,483.49,483.79,482.72,482.87,7095.0,449.4845,449.7634,448.7687,448.9081,7095.0
2022-11-22 10:45:00,482.78,482.78,482.01,482.37,3013.0,448.8245,448.8245,448.1086,448.4433,3013.0
2022-11-22 10:50:00,482.19,482.47,481.75,482.28,2098.0,448.276,448.5363,447.8669,448.3596,2098.0
2022-11-22 10:55:00,482.4,482.86,482.13,482.61,3484.0,448.4712,448.8988,448.2202,448.6664,3484.0
2022-11-22 11:00:00,482.61,482.75,482.14,482.47,3694.0,448.6664,448.7966,448.2295,448.5363,3694.0
2022-11-22 11:05:00,482.47,482.75,482.41,482.41,1305.0,448.5363,448.7966,448.4805,448.4805,1305.0
2022-11-22 11:10:00,482.17,482.37,481.73,482.03,1964.0,448.2574,448.4433,447.8483,448.1272,1964.0
2022-11-22 11:15:00,482.03,482.03,481.39,481.84,2968.0,448.1272,448.1272,447.5322,447.9506,2968.0
2022-11-22 11:20:00,481.9,481.93,481.1,481.24,2719.0,448.0064,448.0342,447.2626,447.3928,2719.0
2022-11-22 11:25:00,481.44,481.44,481.25,481.44,1612.0,447.5787,447.5787,447.4021,447.5787,1612.0
2022-11-22 11:30:00,481.49,481.88,481.23,481.81,4499.0,447.6252,447.9878,447.3835,447.9227,4499.0
2022-11-22 11:35:00,481.56,481.66,481.42,481.43,1037.0,447.6903,447.7832,447.5601,447.5694,1037.0
2022-11-22 11:40:00,481.61,481.77,481.3,481.53,1485.0,447.7368,447.8855,447.4486,447.6624,1485.0
2022-11-22 11:45:00,481.5,481.5,481.29,481.3,1825.0,447.6345,447.6345,447.4393,447.4486,1825.0
2022-11-22 11:50:00,481.76,482.0,481.76,482.0,500.0,447.8762,448.0993,447.8762,448.0993,500.0
2022-11-22 11:55:00,481.95,482.22,481.8,482.22,3107.0,448.0528,448.3038,447.9134,448.3038,3107.0
2022-11-22 12:00:00,482.15,482.36,481.75,481.85,1596.0,448.2388,448.434,447.8669,447.9599,1596.0
2022-11-22 12:05:00,481.85,481.91,481.28,481.28,2536.0,447.9599,448.0157,447.43,447.43,2536.0
2022-11-22 12:10:00,481.42,481.44,481.15,481.36,600.0,447.5601,447.5787,447.3091,447.5043,600.0
2022-11-22 12:15:00,481.2,481.45,481.2,481.2,1063.0,447.3556,447.588,447.3556,447.3556,1063.0
2022-11-22 12:20:00,481.3,481.3,480.92,480.92,4043.0,447.4486,447.4486,447.0953,447.0953,4043.0
2022-11-22 12:25:00,480.93,481.17,480.91,481.17,2466.0,447.1046,447.3277,447.086,447.3277,2466.0
2022-11-22 12:30:00,481.0,481.06,480.87,481.06,1873.0,447.1697,447.2254,447.0488,447.2254,1873.0
2022-11-22 12:35:00,480.97,481.12,480.77,480.91,1251.0,447.1418,447.2812,446.9558,447.086,1251.0
2022-11-22 12:40:00,480.78,481.19,480.1,481.19,5218.0,446.9651,447.3463,446.333,447.3463,5218.0
2022-11-22 12:45:00,481.02,481.42,481.02,481.24,1150.0,447.1882,447.5601,447.1882,447.3928,1150.0
2022-11-22 12:50:00,481.5,481.5,481.1,481.2,1680.0,447.6345,447.6345,447.2626,447.3556,1680.0
2022-11-22 12:55:00,481.06,481.11,480.77,480.95,3076.0,447.2254,447.2719,446.9558,447.1232,3076.0
2022-11-22 13:00:00,481.13,481.39,481.13,481.14,500.0,447.2905,447.5322,447.2905,447.2998,500.0
2022-11-22 13:05:00,481.21,481.26,480.39,480.39,2109.0,447.3649,447.4114,446.6026,446.6026,2109.0
2022-11-22 13:10:00,480.66,480.93,480.44,480.44,1100.0,446.8536,447.1046,446.649,446.649,1100.0
2022-11-22 13:15:00,480.47,480.93,480.26,480.26,4989.0,446.6769,447.1046,446.4817,446.4817,4989.0
2022-11-22 13:20:00,480.21,480.73,480.15,480.62,7127.0,446.4352,446.9186,446.3794,446.8164,7127.0
2022-11-22 13:25:00,480.81,481.11,480.64,480.99,2830.0,446.993,447.2719,446.835,447.1604,2830.0
2022-11-22 13:30:00,481.22,481.22,480.62,480.64,5655.0,447.3742,447.3742,446.8164,446.835,5655.0
2022-11-22 13:35:00,480.62,480.72,480.34,480.53,1600.0,446.8164,446.9093,446.5561,446.7327,1600.0
2022-11-22 13:40:00,480.62,480.64,480.28,480.28,1994.0,446.8164,446.835,446.5003,446.5003,1994.0
2022-11-22 13:45:00,480.12,480.39,480.12,480.39,592.0,446.3515,446.6026,446.3515,446.6026,592.0
2022-11-22 13:50:00,480.17,480.49,480.02,480.49,2471.0,446.398,446.6955,446.2586,446.6955,2471.0
2022-11-22 13:55:00,480.56,480.67,480.35,480.59,3418.0,446.7606,446.8629,446.5654,446.7885,3418.0
2022-11-22 14:00:00,480.44,480.58,480.15,480.15,3469.0,446.649,446.7792,446.3794,446.3794,3469.0
2022-11-22 14:05:00,480.14,480.21,479.91,480.11,3511.0,446.3701,446.4352,446.1563,446.3423,3511.0
2022-11-22 14:10:00,480.1,480.18,479.94,479.96,2503.0,446.333,446.4073,446.1842,446.2028,2503.0
2022-11-22 14:15:00,480.12,480.13,479.55,479.84,3766.0,446.3515,446.3608,445.8216,446.0912,3766.0
2022-11-22 14:20:00,479.95,479.95,479.58,479.58,2145.0,446.1935,446.1935,445.8495,445.8495,2145.0
2022-11-22 14:25:00,479.5,479.58,479.27,479.51,3483.0,445.7752,445.8495,445.5613,445.7845,3483.0
2022-11-22 14:30:00,479.47,479.65,479.47,479.5,3265.0,445.7473,445.9146,445.7473,445.7752,3265.0
2022-11-22 14:35:00,479.4,479.97,479.37,479.72,3935.0,445.6822,446.2121,445.6543,445.9797,3935.0
2022-11-22 14:40:00,479.72,479.74,479.51,479.51,4009.0,445.9797,445.9983,445.7845,445.7845,4009.0
2022-11-22 14:45:00,479.66,479.77,479.55,479.66,3238.0,445.9239,446.0262,445.8216,445.9239,3238.0
2022-11-22 14:50:00,479.68,480.7,479.68,480.65,4745.0,445.9425,446.8908,445.9425,446.8443,4745.0
2022-11-22 14:55:00,480.66,480.82,480.5,480.74,2166.0,446.8536,447.0023,446.7048,446.9279,2166.0
2022-11-22 15:00:00,480.77,480.86,480.7,480.81,2793.0,446.9558,447.0395,446.8908,446.993,2793.0
2022-11-22 15:05:00,480.81,480.97,480.4,480.53,6356.0,446.993,447.1418,446.6119,446.7327,6356.0
2022-11-22 15:10:00,480.45,480.83,480.44,480.73,2849.0,446.6583,447.0116,446.649,446.9186,2849.0
2022-11-22 15:15:00,480.7,480.7,480.09,480.14,4034.0,446.8908,446.8908,446.3237,446.3701,4034.0
2022-11-22 15:20:00,480.15,480.48,480.04,480.05,2588.0,446.3794,446.6862,446.2772,446.2865,2588.0
2022-11-22 15:25:00,480.04,480.19,479.85,479.85,5362.0,446.2772,446.4166,446.1005,446.1005,5362.0
2022-11-22 15:30:00,479.93,480.08,479.85,480.06,4037.0,446.1749,446.3144,446.1005,446.2958,4037.0
2022-11-22 15:35:00,480.01,480.07,479.34,479.66,5780.0,446.2493,446.3051,445.6264,445.9239,5780.0
2022-11-22 15:40:00,479.62,479.75,479.45,479.67,4118.0,445.8867,446.0076,445.7287,445.9332,4118.0
2022-11-22 15:45:00,479.58,480.55,479.58,480.16,9698.0,445.8495,446.7513,445.8495,446.3887,9698.0
2022-11-22 15:50:00,480.31,480.55,480.09,480.09,11628.0,446.5282,446.7513,446.3237,446.3237,11628.0
2022-11-22 15:55:00,480.01,480.01,479.31,479.37,50920.0,446.2493,446.2493,445.5985,445.6543,50920.0
2022-11-23 09:30:00,479.78,480.79,479.26,479.91,16346.0,446.0355,446.9744,445.552,446.1563,16346.0
2022-11-23 09:35:00,480.52,481.15,480.0,481.01,2521.0,446.7234,447.3091,446.24,447.179,2521.0
2022-11-23 09:40:00,481.08,481.23,480.71,481.0,4120.0,447.244,447.3835,446.9001,447.1697,4120.0
2022-11-23 09:45:00,481.27,481.8,479.57,479.75,5313.0,447.4207,447.9134,445.8402,446.0076,5313.0
2022-11-23 09:50:00,480.16,480.23,479.2,479.21,5395.0,446.3887,446.4538,445.4963,445.5056,5395.0
2022-11-23 09:55:00,479.2,479.6,479.04,479.59,8655.0,445.4963,445.8681,445.3475,445.8588,8655.0
2022-11-23 10:00:00,479.67,479.67,478.72,479.53,11929.0,445.9332,445.9332,445.05,445.803,11929.0
2022-11-23 10:05:00,479.47,480.97,479.4,480.44,24705.0,445.7473,447.1418,445.6822,446.649,24705.0
2022-11-23 10:10:00,480.54,480.87,480.52,480.64,2722.0,446.742,447.0488,446.7234,446.835,2722.0
2022-11-23 10:15:00,480.51,480.56,479.68,480.29,5749.0,446.7141,446.7606,445.9425,446.5096,5749.0
2022-11-23 10:20:00,480.25,481.03,480.05,480.69,7514.0,446.4724,447.1975,446.2865,446.8815,7514.0
2022-11-23 10:25:00,480.64,480.99,480.64,480.75,4528.0,446.835,447.1604,446.835,446.9372,4528.0
2022-11-23 10:30:00,480.92,480.92,479.97,479.97,7035.0,447.0953,447.0953,446.2121,446.2121,7035.0
2022-11-23 10:35:00,479.84,480.66,479.65,480.59,2564.0,446.0912,446.8536,445.9146,446.7885,2564.0
2022-11-23 10:40:00,480.54,481.38,480.49,481.06,6490.0,446.742,447.5229,446.6955,447.2254,6490.0
2022-11-23 10:45:00,481.07,481.07,480.11,480.12,3710.0,447.2347,447.2347,446.3423,446.3515,3710.0
2022-11-23 10:50:00,479.95,480.38,479.95,480.03,1804.0,446.1935,446.5933,446.1935,446.2679,1804.0
2022-11-23 10:55:00,479.98,480.09,479.63,479.9,3547.0,446.2214,446.3237,445.896,446.147,3547.0
2022-11-23 11:00:00,479.91,480.02,479.72,479.95,3117.0,446.1563,446.2586,445.9797,446.1935,3117.0
2022-11-23 11:05:00,480.15,480.55,480.15,480.55,2184.0,446.3794,446.7513,446.3794,446.7513,2184.0
2022-11-23 11:10:00,480.82,480.85,480.66,480.81,2774.0,447.0023,447.0302,446.8536,446.993,2774.0
2022-11-23 11:15:00,480.87,480.89,480.57,480.78,6990.0,447.0488,447.0674,446.7699,446.9651,6990.0
2022-11-23 11:20:00,481.0,481.08,480.86,480.86,2934.0,447.1697,447.244,447.0395,447.0395,2934.0
2022-11-23 11:25:00,480.87,480.94,480.49,480.94,2647.0,447.0488,447.1139,446.6955,447.1139,2647.0
2022-11-23 11:30:00,480.84,480.85,480.51,480.6,3964.0,447.0209,447.0302,446.7141,446.7978,3964.0
2022-11-23 11:35:00,480.64,480.83,480.51,480.81,3580.0,446.835,447.0116,446.7141,446.993,3580.0
2022-11-23 11:40:00,480.81,480.94,480.7,480.77,1845.0,446.993,447.1139,446.8908,446.9558,1845.0
2022-11-23 11:45:00,480.81,480.81,480.21,480.21,3470.0,446.993,446.993,446.4352,446.4352,3470.0
2022-11-23 11:50:00,480.4,480.4,480.08,480.08,1800.0,446.6119,446.6119,446.3144,446.3144,1800.0
2022-11-23 11:55:00,480.11,480.14,479.86,479.92,3895.0,446.3423,446.3701,446.1098,446.1656,3895.0
2022-11-23 12:00:00,480.01,480.4,479.82,480.24,4411.0,446.2493,446.6119,446.0726,446.4631,4411.0
2022-11-23 12:05:00,480.25,480.39,480.12,480.39,2283.0,446.4724,446.6026,446.3515,446.6026,2283.0
2022-11-23 12:10:00,480.32,480.58,480.16,480.32,6010.0,446.5375,446.7792,446.3887,446.5375,6010.0
2022-11-23 12:15:00,480.32,480.44,479.56,479.57,5151.0,446.5375,446.649,445.8309,445.8402,5151.0
2022-11-23 12:20:00,479.63,479.71,479.53,479.71,2100.0,445.896,445.9704,445.803,445.9704,2100.0
2022-11-23 12:25:00,479.81,479.85,479.71,479.85,703.0,446.0634,446.1005,445.9704,446.1005,703.0
2022-11-23 12:30:00,479.94,479.98,479.6,479.98,2719.0,446.1842,446.2214,445.8681,446.2214,2719.0
2022-11-23 12:35:00,479.83,480.0,479.3,480.0,4629.0,446.0819,446.24,445.5892,446.24,4629.0
2022-11-23 12:40:00,479.99,480.02,479.62,479.62,3369.0,446.2307,446.2586,445.8867,445.8867,3369.0
2022-11-23 12:45:00,479.66,479.84,479.66,479.84,600.0,445.9239,446.0912,445.9239,446.0912,600.0
2022-11-23 12:50:00,479.77,480.56,479.73,480.47,2920.0,446.0262,446.7606,445.989,446.6769,2920.0
2022-11-23 12:55:00,480.46,480.9,480.33,480.9,4506.0,446.6676,447.0767,446.5468,447.0767,4506.0
2022-11-23 13:00:00,480.9,481.37,480.72,481.27,11219.0,447.0767,447.5136,446.9093,447.4207,11219.0
2022-11-23 13:05:00,481.43,481.61,481.36,481.36,3153.0,447.5694,447.7368,447.5043,447.5043,3153.0
2022-11-23 13:10:00,481.3,481.45,481.17,481.31,4103.0,447.4486,447.588,447.3277,447.4579,4103.0
2022-11-23 13:15:00,481.26,481.38,480.64,480.7,3449.0,447.4114,447.5229,446.835,446.8908,3449.0
2022-11-23 13:20:00,480.91,481.1,480.87,480.89,2453.0,447.086,447.2626,447.0488,447.0674,2453.0
2022-11-23 13:25:00,480.77,480.95,480.76,480.79,2457.0,446.9558,447.1232,446.9465,446.9744,2457.0
2022-11-23 13:30:00,480.78,481.09,480.75,480.78,3941.0,446.9651,447.2533,446.9372,446.9651,3941.0
2022-11-23 13:35:00,480.93,481.61,480.93,481.61,3339.0,447.1046,447.7368,447.1046,447.7368,3339.0
2022-11-23 13:40:00,481.63,481.63,481.16,481.42,4099.0,447.7553,447.7553,447.3184,447.5601,4099.0
2022-11-23 13:45:00,481.38,481.39,481.16,481.16,2188.0,447.5229,447.5322,447.3184,447.3184,2188.0
2022-11-23 13:50:00,481.22,481.6,481.22,481.5,1559.0,447.3742,447.7275,447.3742,447.6345,1559.0
2022-11-23 13:55:00,481.49,481.8,481.43,481.8,5270.0,447.6252,447.9134,447.5694,447.9134,5270.0
2022-11-23 14:00:00,482.24,482.99,481.51,482.56,8768.0,448.3224,449.0197,447.6438,448.6199,8768.0
2022-11-23 14:05:00,482.75,482.99,482.56,482.87,2401.0,448.7966,449.0197,448.6199,448.9081,2401.0
2022-11-23 14:10:00,482.74,482.86,481.95,482.08,4994.0,448.7873,448.8988,448.0528,448.1737,4994.0
2022-11-23 14:15:00,482.08,482.29,481.97,481.97,2836.0,448.1737,448.3689,448.0714,448.0714,2836.0
2022-11-23 14:20:00,481.81,482.29,481.6,482.29,3260.0,447.9227,448.3689,447.7275,448.3689,3260.0
2022-11-23 14:25:00,482.3,482.38,482.14,482.38,2285.0,448.3782,448.4526,448.2295,448.4526,2285.0
2022-11-23 14:30:00,482.28,482.28,481.66,481.68,5396.0,448.3596,448.3596,447.7832,447.8018,5396.0
2022-11-23 14:35:00,481.47,481.48,480.99,481.19,10173.0,447.6066,447.6159,447.1604,447.3463,10173.0
2022-11-23 14:40:00,481.18,481.39,481.17,481.32,2319.0,447.337,447.5322,447.3277,447.4671,2319.0
2022-11-23 14:45:00,481.22,481.66,481.12,481.53,3924.0,447.3742,447.7832,447.2812,447.6624,3924.0
2022-11-23 14:50:00,481.7,482.1,481.63,481.71,9353.0,447.8204,448.1923,447.7553,447.8297,9353.0
2022-11-23 14:55:00,481.64,481.8,481.49,481.49,1917.0,447.7646,447.9134,447.6252,447.6252,1917.0
2022-11-23 15:00:00,481.48,481.74,481.3,481.59,1144.0,447.6159,447.8576,447.4486,447.7182,1144.0
2022-11-23 15:05:00,481.59,481.74,481.55,481.74,2000.0,447.7182,447.8576,447.681,447.8576,2000.0
2022-11-23 15:10:00,481.64,481.65,481.36,481.56,3410.0,447.7646,447.7739,447.5043,447.6903,3410.0
2022-11-23 15:15:00,481.59,481.96,481.24,481.85,4307.0,447.7182,448.0621,447.3928,447.9599,4307.0
2022-11-23 15:20:00,481.8,481.81,481.39,481.51,3935.0,447.9134,447.9227,447.5322,447.6438,3935.0
2022-11-23 15:25:00,481.58,481.58,481.19,481.19,4849.0,447.7089,447.7089,447.3463,447.3463,4849.0
2022-11-23 15:30:00,481.18,481.18,480.96,481.02,3108.0,447.337,447.337,447.1325,447.1882,3108.0
2022-11-23 15:35:00,480.98,481.18,480.96,481.16,6693.0,447.1511,447.337,447.1325,447.3184,6693.0
2022-11-23 15:40:00,481.21,481.21,480.99,481.08,8064.0,447.3649,447.3649,447.1604,447.244,8064.0
2022-11-23 15:45:00,481.08,481.39,480.6,480.68,9871.0,447.244,447.5322,446.7978,446.8722,9871.0
2022-11-23 15:50:00,480.72,481.2,480.72,481.03,9130.0,446.9093,447.3556,446.9093,447.1975,9130.0
2022-11-23 15:55:00,480.96,481.49,480.71,481.48,36861.0,447.1325,447.6252,446.9001,447.6159,36861.0
2022-11-25 09:30:00,484.3,484.3,482.32,482.52,18876.0,450.2376,450.2376,448.3968,448.5827,18876.0
2022-11-25 09:35:00,483.2,484.14,481.44,481.44,8120.0,449.2149,450.0888,447.5787,447.5787,8120.0
2022-11-25 09:40:00,481.42,482.45,481.41,482.25,2250.0,447.5601,448.5177,447.5508,448.3317,2250.0
2022-11-25 09:45:00,482.27,483.89,482.26,483.8,10870.0,448.3503,449.8564,448.341,449.7727,10870.0
2022-11-25 09:50:00,484.1,484.46,483.22,483.91,3788.0,450.0516,450.3863,449.2335,449.875,3788.0
2022-11-25 09:55:00,483.85,484.01,482.91,484.01,7879.0,449.8192,449.968,448.9453,449.968,7879.0
2022-11-25 10:00:00,483.71,484.35,483.4,483.55,1730.0,449.6891,450.284,449.4009,449.5403,1730.0
2022-11-25 10:05:00,483.22,483.5,483.11,483.11,3100.0,449.2335,449.4938,449.1313,449.1313,3100.0
2022-11-25 10:10:00,483.28,483.59,483.06,483.59,3637.0,449.2893,449.5775,449.0848,449.5775,3637.0
2022-11-25 10:15:00,483.39,484.1,483.39,484.1,3010.0,449.3916,450.0516,449.3916,450.0516,3010.0
2022-11-25 10:20:00,484.2,484.26,483.7,483.7,3167.0,450.1446,450.2004,449.6798,449.6798,3167.0
2022-11-25 10:25:00,483.92,484.5,483.92,483.97,3554.0,449.8843,450.4235,449.8843,449.9308,3554.0
2022-11-25 10:30:00,483.76,484.0,483.43,483.43,2908.0,449.7355,449.9587,449.4287,449.4287,2908.0
2022-11-25 10:35:00,483.5,483.57,483.35,483.56,1613.0,449.4938,449.5589,449.3544,449.5496,1613.0
2022-11-25 10:40:00,483.83,484.18,483.65,484.18,1161.0,449.8006,450.126,449.6333,450.126,1161.0
2022-11-25 10:45:00,484.15,484.37,483.99,484.0,2997.0,450.0981,450.3026,449.9494,449.9587,2997.0
2022-11-25 10:50:00,483.92,483.97,483.42,483.42,1949.0,449.8843,449.9308,449.4194,449.4194,1949.0
2022-11-25 10:55:00,483.4,483.62,483.22,483.62,1968.0,449.4009,449.6054,449.2335,449.6054,1968.0
2022-11-25 11:00:00,483.65,483.65,483.38,483.38,1507.0,449.6333,449.6333,449.3823,449.3823,1507.0
2022-11-25 11:05:00,483.55,483.73,483.45,483.72,853.0,449.5403,449.7076,449.4473,449.6983,853.0
2022-11-25 11:10:00,483.57,483.62,483.3,483.3,1900.0,449.5589,449.6054,449.3079,449.3079,1900.0
2022-11-25 11:15:00,483.3,483.38,483.25,483.34,1211.0,449.3079,449.3823,449.2614,449.3451,1211.0
2022-11-25 11:20:00,483.24,483.24,482.62,482.95,2500.0,449.2521,449.2521,448.6757,448.9825,2500.0
2022-11-25 11:25:00,482.62,482.84,482.6,482.6,3020.0,448.6757,448.8802,448.6571,448.6571,3020.0
2022-11-25 11:30:00,482.65,482.65,482.31,482.31,1100.0,448.7036,448.7036,448.3875,448.3875,1100.0
2022-11-25 11:35:00,482.4,482.4,481.98,482.12,1531.0,448.4712,448.4712,448.0807,448.2109,1531.0
2022-11-25 11:40:00,481.99,483.0,481.99,482.85,2036.0,448.09,449.029,448.09,448.8895,2036.0
2022-11-25 11:45:00,482.86,483.25,482.85,483.24,658.0,448.8988,449.2614,448.8895,449.2521,658.0
2022-11-25 11:50:00,483.27,483.4,483.25,483.26,1100.0,449.28,449.4009,449.2614,449.2707,1100.0
2022-11-25 11:55:00,483.3,483.55,483.27,483.36,1434.0,449.3079,449.5403,449.28,449.3637,1434.0
2022-11-25 12:00:00,483.32,483.46,483.13,483.46,1561.0,449.3265,449.4566,449.1498,449.4566,1561.0
2022-11-25 12:05:00,483.19,483.19,483.18,483.19,300.0,449.2056,449.2056,449.1963,449.2056,300.0
2022-11-25 12:10:00,483.03,483.03,482.6,482.6,500.0,449.0569,449.0569,448.6571,448.6571,500.0
2022-11-25 12:15:00,482.65,482.87,482.5,482.87,1887.0,448.7036,448.9081,448.5642,448.9081,1887.0
2022-11-25 12:20:00,482.99,482.99,482.72,482.72,300.0,449.0197,449.0197,448.7687,448.7687,300.0
2022-11-25 12:25:00,482.95,483.64,482.84,483.64,3338.0,448.9825,449.624,448.8802,449.624,3338.0
2022-11-25 12:30:00,483.39,483.79,483.37,483.42,2674.0,449.3916,449.7634,449.373,449.4194,2674.0
2022-11-25 12:35:00,483.38,483.44,483.18,483.31,2524.0,449.3823,449.438,449.1963,449.3172,2524.0
2022-11-25 12:40:00,483.41,483.54,483.0,483.0,2415.0,449.4102,449.531,449.029,449.029,2415.0
2022-11-25 12:45:00,483.1,483.14,482.62,482.62,2943.0,449.122,449.1591,448.6757,448.6757,2943.0
2022-11-25 12:50:00,482.77,483.54,482.77,483.28,4455.0,448.8152,449.531,448.8152,449.2893,4455.0
2022-11-25 12:55:00,483.43,483.86,483.26,483.86,14786.0,449.4287,449.8285,449.2707,449.8285,14786.0
2022-11-28 09:30:00,480.11,484.14,480.0,483.0,19202.0,446.3423,450.0888,446.24,449.029,19202.0
2022-11-28 09:35:00,483.64,485.0,483.32,484.73,8600.0,449.624,450.8883,449.3265,450.6373,8600.0
2022-11-28 09:40:00,484.74,484.86,483.0,483.0,12950.0,450.6466,450.7582,449.029,449.029,12950.0
2022-11-28 09:45:00,483.72,483.72,482.03,482.17,5914.0,449.6983,449.6983,448.1272,448.2574,5914.0
2022-11-28 09:50:00,482.48,482.49,482.08,482.27,1385.0,448.5456,448.5549,448.1737,448.3503,1385.0
2022-11-28 09:55:00,482.7,482.7,481.7,481.83,3528.0,448.7501,448.7501,447.8204,447.9413,3528.0
2022-11-28 10:00:00,481.93,482.14,481.55,482.08,1600.0,448.0342,448.2295,447.681,448.1737,1600.0
2022-11-28 10:05:00,482.41,483.1,482.25,482.6,2030.0,448.4805,449.122,448.3317,448.6571,2030.0
2022-11-28 10:10:00,482.83,482.83,482.16,482.55,3631.0,448.8709,448.8709,448.2481,448.6106,3631.0
2022-11-28 10:15:00,482.72,484.12,482.72,484.11,3108.0,448.7687,450.0702,448.7687,450.0609,3108.0
2022-11-28 10:20:00,484.04,484.34,483.8,484.34,893.0,449.9958,450.2747,449.7727,450.2747,893.0
2022-11-28 10:25:00,484.3,484.72,483.91,483.96,8374.0,450.2376,450.628,449.875,449.9215,8374.0
2022-11-28 10:30:00,483.96,484.85,483.96,484.61,4692.0,449.9215,450.7489,449.9215,450.5258,4692.0
2022-11-28 10:35:00,484.44,484.59,483.6,483.76,2019.0,450.3677,450.5072,449.5868,449.7355,2019.0
2022-11-28 10:40:00,483.73,484.08,483.64,484.01,1012.0,449.7076,450.033,449.624,449.968,1012.0
2022-11-28 10:45:00,483.93,484.09,483.66,483.66,1830.0,449.8936,450.0423,449.6426,449.6426,1830.0
2022-11-28 10:50:00,483.81,484.0,483.28,483.28,3195.0,449.782,449.9587,449.2893,449.2893,3195.0
2022-11-28 10:55:00,483.22,483.47,482.82,483.32,12360.0,449.2335,449.4659,448.8616,449.3265,12360.0
2022-11-28 11:00:00,483.34,483.41,483.12,483.15,2623.0,449.3451,449.4102,449.1405,449.1684,2623.0
2022-11-28 11:05:00,483.0,483.07,482.74,483.02,7444.0,449.029,449.0941,448.7873,449.0476,7444.0
2022-11-28 11:10:00,482.88,483.19,482.74,483.04,7995.0,448.9174,449.2056,448.7873,449.0662,7995.0
2022-11-28 11:15:00,482.92,483.18,482.82,482.95,5016.0,448.9546,449.1963,448.8616,448.9825,5016.0
2022-11-28 11:20:00,482.88,482.91,482.45,482.45,3085.0,448.9174,448.9453,448.5177,448.5177,3085.0
2022-11-28 11:25:00,482.32,482.99,482.1,482.86,4156.0,448.3968,449.0197,448.1923,448.8988,4156.0
2022-11-28 11:30:00,482.86,483.43,482.86,483.43,1710.0,448.8988,449.4287,448.8988,449.4287,1710.0
2022-11-28 11:35:00,483.24,483.76,483.23,483.76,2000.0,449.2521,449.7355,449.2428,449.7355,2000.0
2022-11-28 11:40:00,483.74,483.89,483.61,483.61,1000.0,449.7169,449.8564,449.5961,449.5961,1000.0
2022-11-28 11:45:00,483.72,484.09,483.58,483.94,4285.0,449.6983,450.0423,449.5682,449.9029,4285.0
2022-11-28 11:50:00,483.95,484.22,483.95,484.14,4004.0,449.9122,450.1632,449.9122,450.0888,4004.0
2022-11-28 11:55:00,484.14,484.19,483.94,484.08,5288.0,450.0888,450.1353,449.9029,450.033,5288.0
2022-11-28 12:00:00,484.08,484.37,483.54,483.54,4335.0,450.033,450.3026,449.531,449.531,4335.0
2022-11-28 12:05:00,483.75,484.42,483.75,484.12,1625.0,449.7262,450.3491,449.7262,450.0702,1625.0
2022-11-28 12:10:00,484.44,484.44,484.12,484.24,1600.0,450.3677,450.3677,450.0702,450.1818,1600.0
2022-11-28 12:15:00,484.09,485.24,484.09,485.03,6907.0,450.0423,451.1114,450.0423,450.9162,6907.0
2022-11-28 12:20:00,484.9,484.93,484.89,484.92,1008.0,450.7954,450.8232,450.7861,450.8139,1008.0
2022-11-28 12:25:00,485.06,485.18,484.67,484.67,4104.0,450.9441,451.0557,450.5815,450.5815,4104.0
2022-11-28 12:30:00,484.81,484.82,484.57,484.57,2617.0,450.7117,450.721,450.4886,450.4886,2617.0
2022-11-28 12:35:00,484.72,484.89,484.5,484.5,3762.0,450.628,450.7861,450.4235,450.4235,3762.0
2022-11-28 12:40:00,484.55,484.71,484.36,484.37,2300.0,450.47,450.6187,450.2933,450.3026,2300.0
2022-11-28 12:45:00,484.46,484.63,484.38,484.43,3221.0,450.3863,450.5443,450.3119,450.3584,3221.0
2022-11-28 12:50:00,484.51,484.51,483.31,483.31,2623.0,450.4328,450.4328,449.3172,449.3172,2623.0
2022-11-28 12:55:00,483.47,483.77,483.41,483.71,2942.0,449.4659,449.7448,449.4102,449.6891,2942.0
2022-11-28 13:00:00,483.66,483.99,483.21,483.22,3013.0,449.6426,449.9494,449.2242,449.2335,3013.0
2022-11-28 13:05:00,483.2,483.63,483.19,483.56,2217.0,449.2149,449.6147,449.2056,449.5496,2217.0
2022-11-28 13:10:00,483.6,483.87,483.52,483.81,1908.0,449.5868,449.8378,449.5124,449.782,1908.0
2022-11-28 13:15:00,483.77,484.06,483.68,483.71,5010.0,449.7448,450.0144,449.6612,449.6891,5010.0
2022-11-28 13:20:00,483.78,483.92,483.13,483.24,2567.0,449.7541,449.8843,449.1498,449.2521,2567.0
2022-11-28 13:25:00,483.11,483.32,483.04,483.21,3172.0,449.1313,449.3265,449.0662,449.2242,3172.0
2022-11-28 13:30:00,483.2,483.72,483.17,483.72,9365.0,449.2149,449.6983,449.187,449.6983,9365.0
2022-11-28 13:35:00,483.87,484.21,483.87,484.06,3151.0,449.8378,450.1539,449.8378,450.0144,3151.0
2022-11-28 13:40:00,484.11,484.12,483.63,483.7,2908.0,450.0609,450.0702,449.6147,449.6798,2908.0
2022-11-28 13:45:00,483.82,483.89,483.58,483.59,4498.0,449.7913,449.8564,449.5682,449.5775,4498.0
2022-11-28 13:50:00,483.67,483.77,483.51,483.51,1335.0,449.6519,449.7448,449.5031,449.5031,1335.0
2022-11-28 13:55:00,483.3,483.3,482.46,482.64,3785.0,449.3079,449.3079,448.527,448.6943,3785.0
2022-11-28 14:00:00,482.68,482.82,482.27,482.42,3071.0,448.7315,448.8616,448.3503,448.4898,3071.0
2022-11-28 14:05:00,482.49,482.57,482.14,482.45,4067.0,448.5549,448.6292,448.2295,448.5177,4067.0
2022-11-28 14:10:00,482.47,482.53,482.33,482.33,2540.0,448.5363,448.592,448.4061,448.4061,2540.0
2022-11-28 14:15:00,482.4,482.75,482.4,482.71,1756.0,448.4712,448.7966,448.4712,448.7594,1756.0
2022-11-28 14:20:00,482.73,482.74,482.4,482.5,1546.0,448.778,448.7873,448.4712,448.5642,1546.0
2022-11-28 14:25:00,482.48,482.48,482.18,482.21,2458.0,448.5456,448.5456,448.2667,448.2946,2458.0
2022-11-28 14:30:00,482.06,482.14,481.77,481.77,2929.0,448.1551,448.2295,447.8855,447.8855,2929.0
2022-11-28 14:35:00,481.8,482.36,481.79,482.36,1813.0,447.9134,448.434,447.9041,448.434,1813.0
2022-11-28 14:40:00,482.1,482.3,482.05,482.28,1504.0,448.1923,448.3782,448.1458,448.3596,1504.0
2022-11-28 14:45:00,482.03,482.31,481.92,481.92,4650.0,448.1272,448.3875,448.0249,448.0249,4650.0
2022-11-28 14:50:00,481.9,482.17,481.9,482.1,2081.0,448.0064,448.2574,448.0064,448.1923,2081.0
2022-11-28 14:55:00,482.0,482.28,482.0,482.14,4088.0,448.0993,448.3596,448.0993,448.2295,4088.0
2022-11-28 15:00:00,482.13,482.25,481.94,482.05,4264.0,448.2202,448.3317,448.0435,448.1458,4264.0
2022-11-28 15:05:00,481.99,482.28,481.99,482.28,2237.0,448.09,448.3596,448.09,448.3596,2237.0
2022-11-28 15:10:00,482.27,482.56,482.2,482.41,2988.0,448.3503,448.6199,448.2853,448.4805,2988.0
2022-11-28 15:15:00,482.41,482.51,482.4,482.47,4175.0,448.4805,448.5735,448.4712,448.5363,4175.0
2022-11-28 15:20:00,482.4,482.54,482.25,482.25,3391.0,448.4712,448.6013,448.3317,448.3317,3391.0
2022-11-28 15:25:00,482.34,482.69,482.21,482.69,3547.0,448.4154,448.7408,448.2946,448.7408,3547.0
2022-11-28 15:30:00,482.67,482.83,482.34,482.83,4288.0,448.7222,448.8709,448.4154,448.8709,4288.0
2022-11-28 15:35:00,482.74,483.03,482.65,482.91,5025.0,448.7873,449.0569,448.7036,448.9453,5025.0
2022-11-28 15:40:00,482.86,482.94,482.75,482.86,7579.0,448.8988,448.9732,448.7966,448.8988,7579.0
2022-11-28 15:45:00,482.99,483.08,482.38,482.49,12031.0,449.0197,449.1034,448.4526,448.5549,12031.0
2022-11-28 15:50:00,482.55,483.27,482.33,482.94,9808.0,448.6106,449.28,448.4061,448.9732,9808.0
2022-11-28 15:55:00,482.94,483.87,482.7,483.34,56283.0,448.9732,449.8378,448.7501,449.3451,56283.0
2022-11-29 09:30:00,483.1,484.45,482.34,483.91,19983.0,449.122,450.377,448.4154,449.875,19983.0
2022-11-29 09:35:00,483.97,484.45,483.67,483.67,2907.0,449.9308,450.377,449.6519,449.6519,2907.0
2022-11-29 09:40:00,483.86,484.78,482.84,482.95,7189.0,449.8285,450.6838,448.8802,448.9825,7189.0
2022-11-29 09:45:00,482.39,483.16,481.74,482.56,3287.0,448.4619,449.1777,447.8576,448.6199,3287.0
2022-11-29 09:50:00,482.46,482.76,481.82,482.34,3239.0,448.527,448.8059,447.932,448.4154,3239.0
2022-11-29 09:55:00,482.15,482.77,481.92,482.41,3082.0,448.2388,448.8152,448.0249,448.4805,3082.0
2022-11-29 10:00:00,482.66,483.44,482.45,483.23,3381.0,448.7129,449.438,448.5177,449.2428,3381.0
2022-11-29 10:05:00,483.0,484.02,482.36,483.9,3870.0,449.029,449.9772,448.434,449.8657,3870.0
2022-11-29 10:10:00,484.01,484.07,483.45,484.07,1367.0,449.968,450.0237,449.4473,450.0237,1367.0
2022-11-29 10:15:00,484.58,484.71,484.33,484.68,1839.0,450.4979,450.6187,450.2654,450.5908,1839.0
2022-11-29 10:20:00,484.4,484.51,484.0,484.16,3685.0,450.3305,450.4328,449.9587,450.1074,3685.0
2022-11-29 10:25:00,484.12,484.53,483.76,484.32,3599.0,450.0702,450.4514,449.7355,450.2561,3599.0
2022-11-29 10:30:00,484.2,485.1,484.19,484.89,4204.0,450.1446,450.9813,450.1353,450.7861,4204.0
2022-11-29 10:35:00,484.8,484.86,484.44,484.57,3093.0,450.7024,450.7582,450.3677,450.4886,3093.0
2022-11-29 10:40:00,484.4,484.48,483.47,483.51,4735.0,450.3305,450.4049,449.4659,449.5031,4735.0
2022-11-29 10:45:00,483.48,484.3,483.27,483.27,4795.0,449.4752,450.2376,449.28,449.28,4795.0
2022-11-29 10:50:00,483.5,484.17,483.5,483.5,2849.0,449.4938,450.1167,449.4938,449.4938,2849.0
2022-11-29 10:55:00,483.43,483.68,482.54,483.68,6541.0,449.4287,449.6612,448.6013,449.6612,6541.0
2022-11-29 11:00:00,483.6,483.87,483.3,483.31,5952.0,449.5868,449.8378,449.3079,449.3172,5952.0
2022-11-29 11:05:00,483.31,484.18,482.84,483.0,8603.0,449.3172,450.126,448.8802,449.029,8603.0
2022-11-29 11:10:00,483.1,483.48,482.99,483.1,9920.0,449.122,449.4752,449.0197,449.122,9920.0
2022-11-29 11:15:00,483.06,483.18,482.57,483.05,4617.0,449.0848,449.1963,448.6292,449.0755,4617.0
2022-11-29 11:20:00,482.82,483.09,482.65,482.91,1600.0,448.8616,449.1127,448.7036,448.9453,1600.0
2022-11-29 11:25:00,482.91,483.18,482.49,482.5,3906.0,448.9453,449.1963,448.5549,448.5642,3906.0
2022-11-29 11:30:00,482.66,483.29,482.58,483.12,2252.0,448.7129,449.2986,448.6385,449.1405,2252.0
2022-11-29 11:35:00,483.18,483.35,482.98,483.14,750.0,449.1963,449.3544,449.0104,449.1591,750.0
2022-11-29 11:40:00,483.03,483.28,482.85,483.28,1221.0,449.0569,449.2893,448.8895,449.2893,1221.0
2022-11-29 11:45:00,482.98,483.81,482.98,483.69,4252.0,449.0104,449.782,449.0104,449.6705,4252.0
2022-11-29 11:50:00,483.77,483.84,483.24,483.24,4328.0,449.7448,449.8099,449.2521,449.2521,4328.0
2022-11-29 11:55:00,483.17,483.34,482.79,483.31,2386.0,449.187,449.3451,448.8338,449.3172,2386.0
2022-11-29 12:00:00,483.19,483.23,482.94,482.99,2950.0,449.2056,449.2428,448.9732,449.0197,2950.0
2022-11-29 12:05:00,482.96,483.11,482.77,482.9,2722.0,448.9918,449.1313,448.8152,448.936,2722.0
2022-11-29 12:10:00,482.77,482.85,482.38,482.62,1939.0,448.8152,448.8895,448.4526,448.6757,1939.0
2022-11-29 12:15:00,482.45,483.26,482.41,483.26,2648.0,448.5177,449.2707,448.4805,449.2707,2648.0
2022-11-29 12:20:00,483.14,483.14,482.32,482.49,4268.0,449.1591,449.1591,448.3968,448.5549,4268.0
2022-11-29 12:25:00,482.49,483.0,482.48,482.58,10294.0,448.5549,449.029,448.5456,448.6385,10294.0
2022-11-29 12:30:00,482.58,482.94,482.57,482.8,2173.0,448.6385,448.9732,448.6292,448.8431,2173.0
2022-11-29 12:35:00,482.69,483.07,482.69,482.86,2600.0,448.7408,449.0941,448.7408,448.8988,2600.0
2022-11-29 12:40:00,482.75,483.02,482.67,483.02,2227.0,448.7966,449.0476,448.7222,449.0476,2227.0
2022-11-29 12:45:00,482.99,482.99,482.61,482.86,4299.0,449.0197,449.0197,448.6664,448.8988,4299.0
2022-11-29 12:50:00,482.77,483.01,482.62,483.01,2500.0,448.8152,449.0383,448.6757,449.0383,2500.0
2022-11-29 12:55:00,483.08,483.35,483.08,483.33,1805.0,449.1034,449.3544,449.1034,449.3358,1805.0
2022-11-29 13:00:00,483.51,483.53,483.03,483.18,5317.0,449.5031,449.5217,449.0569,449.1963,5317.0
2022-11-29 13:05:00,483.15,483.28,482.77,482.77,2850.0,449.1684,449.2893,448.8152,448.8152,2850.0
2022-11-29 13:10:00,482.68,483.02,482.65,483.02,1640.0,448.7315,449.0476,448.7036,449.0476,1640.0
2022-11-29 13:15:00,482.97,483.31,482.97,483.31,1319.0,449.0011,449.3172,449.0011,449.3172,1319.0
2022-11-29 13:20:00,483.15,483.44,483.0,483.26,2781.0,449.1684,449.438,449.029,449.2707,2781.0
2022-11-29 13:25:00,483.4,483.65,483.29,483.53,10331.0,449.4009,449.6333,449.2986,449.5217,10331.0
2022-11-29 13:30:00,483.49,483.82,483.4,483.77,2600.0,449.4845,449.7913,449.4009,449.7448,2600.0
2022-11-29 13:35:00,483.78,483.78,483.38,483.38,5270.0,449.7541,449.7541,449.3823,449.3823,5270.0
2022-11-29 13:40:00,483.36,483.54,482.88,482.88,1780.0,449.3637,449.531,448.9174,448.9174,1780.0
2022-11-29 13:45:00,483.26,483.44,483.19,483.33,1200.0,449.2707,449.438,449.2056,449.3358,1200.0
2022-11-29 13:50:00,483.24,483.3,482.97,483.23,3331.0,449.2521,449.3079,449.0011,449.2428,3331.0
2022-11-29 13:55:00,483.12,483.37,482.91,483.37,2313.0,449.1405,449.373,448.9453,449.373,2313.0
2022-11-29 14:00:00,483.53,484.55,483.53,484.39,4446.0,449.5217,450.47,449.5217,450.3212,4446.0
2022-11-29 14:05:00,484.24,484.69,484.23,484.69,3001.0,450.1818,450.6001,450.1725,450.6001,3001.0
2022-11-29 14:10:00,484.62,484.78,484.45,484.78,3640.0,450.535,450.6838,450.377,450.6838,3640.0
2022-11-29 14:15:00,484.78,484.9,484.55,484.82,5820.0,450.6838,450.7954,450.47,450.721,5820.0
2022-11-29 14:20:00,484.73,484.91,484.2,484.24,2861.0,450.6373,450.8047,450.1446,450.1818,2861.0
2022-11-29 14:25:00,484.24,484.26,483.95,484.16,2427.0,450.1818,450.2004,449.9122,450.1074,2427.0
2022-11-29 14:30:00,484.07,484.07,483.64,483.85,3848.0,450.0237,450.0237,449.624,449.8192,3848.0
2022-11-29 14:35:00,483.95,484.14,483.79,483.82,2594.0,449.9122,450.0888,449.7634,449.7913,2594.0
2022-11-29 14:40:00,483.77,483.82,483.12,483.21,5562.0,449.7448,449.7913,449.1405,449.2242,5562.0
2022-11-29 14:45:00,483.1,483.4,482.93,483.16,4583.0,449.122,449.4009,448.9639,449.1777,4583.0
2022-11-29 14:50:00,483.26,483.55,483.25,483.31,2709.0,449.2707,449.5403,449.2614,449.3172,2709.0
2022-11-29 14:55:00,483.35,483.87,483.33,483.83,5706.0,449.3544,449.8378,449.3358,449.8006,5706.0
2022-11-29 15:00:00,483.81,484.15,483.81,483.85,5112.0,449.782,450.0981,449.782,449.8192,5112.0
2022-11-29 15:05:00,483.96,484.08,483.87,483.91,4000.0,449.9215,450.033,449.8378,449.875,4000.0
2022-11-29 15:10:00,483.94,483.95,483.55,483.69,7035.0,449.9029,449.9122,449.5403,449.6705,7035.0
2022-11-29 15:15:00,483.78,483.85,483.25,483.25,3130.0,449.7541,449.8192,449.2614,449.2614,3130.0
2022-11-29 15:20:00,483.38,483.94,483.27,483.65,6681.0,449.3823,449.9029,449.28,449.6333,6681.0
2022-11-29 15:25:00,483.7,484.11,483.64,484.0,4161.0,449.6798,450.0609,449.624,449.9587,4161.0
2022-11-29 15:30:00,484.06,484.49,483.97,484.39,4558.0,450.0144,450.4142,449.9308,450.3212,4558.0
2022-11-29 15:35:00,484.46,484.66,484.18,484.31,7631.0,450.3863,450.5722,450.126,450.2469,7631.0
2022-11-29 15:40:00,484.36,484.59,483.9,483.94,6288.0,450.2933,450.5072,449.8657,449.9029,6288.0
2022-11-29 15:45:00,483.8,483.81,483.4,483.7,7628.0,449.7727,449.782,449.4009,449.6798,7628.0
2022-11-29 15:50:00,483.81,484.1,483.6,483.78,11431.0,449.782,450.0516,449.5868,449.7541,11431.0
2022-11-29 15:55:00,483.79,484.28,483.76,483.86,32259.0,449.7634,450.219,449.7355,449.8285,32259.0
2022-11-30 09:30:00,480.0,482.72,480.0,481.83,22464.0,448.9992,451.5435,448.9992,450.711,22464.0
2022-11-30 09:35:00,481.71,481.86,479.81,480.07,9113.0,450.5987,450.739,448.8214,449.0646,9113.0
2022-11-30 09:40:00,480.19,482.68,480.18,482.68,6147.0,449.1769,451.5061,449.1675,451.5061,6147.0
2022-11-30 09:45:00,482.49,482.53,481.13,481.13,7492.0,451.3283,451.3658,450.0562,450.0562,7492.0
2022-11-30 09:50:00,481.54,481.73,480.85,481.56,3887.0,450.4397,450.6174,449.7943,450.4584,3887.0
2022-11-30 09:55:00,481.68,481.97,481.24,481.48,3741.0,450.5707,450.8419,450.1591,450.3836,3741.0
2022-11-30 10:00:00,481.64,482.3,481.21,481.21,3325.0,450.5332,451.1506,450.131,450.131,3325.0
2022-11-30 10:05:00,481.1,482.22,480.96,482.22,2501.0,450.0281,451.0758,449.8972,451.0758,2501.0
2022-11-30 10:10:00,482.09,482.09,481.33,481.62,2299.0,450.9542,450.9542,450.2433,450.5145,2299.0
2022-11-30 10:15:00,481.35,481.36,480.28,480.9,6788.0,450.262,450.2713,449.2611,449.841,6788.0
2022-11-30 10:20:00,480.56,480.62,479.49,479.66,6276.0,449.523,449.5791,448.5221,448.6811,6276.0
2022-11-30 10:25:00,479.84,479.95,479.11,479.8,6517.0,448.8495,448.9524,448.1666,448.8121,6517.0
2022-11-30 10:30:00,480.19,481.67,480.14,481.52,4724.0,449.1769,450.5613,449.1301,450.421,4724.0
2022-11-30 10:35:00,481.6,482.09,481.42,482.08,1649.0,450.4958,450.9542,450.3274,450.9448,1649.0
2022-11-30 10:40:00,482.04,482.54,481.88,481.88,3804.0,450.9074,451.3751,450.7577,450.7577,3804.0
2022-11-30 10:45:00,482.14,482.67,482.14,482.17,2195.0,451.0009,451.4967,451.0009,451.029,2195.0
2022-11-30 10:50:00,482.43,483.23,482.23,482.23,3063.0,451.2722,452.0205,451.0851,451.0851,3063.0
2022-11-30 10:55:00,482.33,482.75,482.13,482.72,2100.0,451.1787,451.5715,450.9916,451.5435,2100.0
2022-11-30 11:00:00,482.5,482.5,482.06,482.12,2491.0,451.3377,451.3377,450.9261,450.9822,2491.0
2022-11-30 11:05:00,482.22,482.22,481.35,482.02,2660.0,451.0758,451.0758,450.262,450.8887,2660.0
2022-11-30 11:10:00,481.67,482.04,481.67,481.98,781.0,450.5613,450.9074,450.5613,450.8513,781.0
2022-11-30 11:15:00,481.99,482.01,481.67,482.0,3301.0,450.8606,450.8793,450.5613,450.87,3301.0
2022-11-30 11:20:00,481.85,481.85,481.35,481.47,2100.0,450.7297,450.7297,450.262,450.3742,2100.0
2022-11-30 11:25:00,481.33,481.96,481.22,481.22,1468.0,450.2433,450.8326,450.1404,450.1404,1468.0
2022-11-30 11:30:00,481.21,481.3,480.96,480.97,2268.0,450.131,450.2152,449.8972,449.9065,2268.0
2022-11-30 11:35:00,480.81,481.39,480.65,481.22,3762.0,449.7568,450.2994,449.6072,450.1404,3762.0
2022-11-30 11:40:00,481.29,481.36,481.13,481.18,1534.0,450.2058,450.2713,450.0562,450.1029,1534.0
2022-11-30 11:45:00,481.01,481.32,480.62,481.21,1979.0,449.9439,450.2339,449.5791,450.131,1979.0
2022-11-30 11:50:00,481.27,481.28,480.06,480.14,3873.0,450.1871,450.1965,449.0553,449.1301,3873.0
2022-11-30 11:55:00,480.03,480.33,479.52,480.33,2091.0,449.0272,449.3078,448.5502,449.3078,2091.0
2022-11-30 12:00:00,480.16,480.55,480.16,480.45,2001.0,449.1488,449.5136,449.1488,449.4201,2001.0
2022-11-30 12:05:00,480.35,480.38,479.69,479.97,2840.0,449.3265,449.3546,448.7092,448.9711,2840.0
2022-11-30 12:10:00,479.77,480.33,479.64,480.33,3640.0,448.784,449.3078,448.6624,449.3078,3640.0
2022-11-30 12:15:00,480.6,480.6,479.82,479.82,3560.0,449.5604,449.5604,448.8308,448.8308,3560.0
2022-11-30 12:20:00,479.76,479.78,479.21,479.46,3267.0,448.7747,448.7934,448.2602,448.494,3267.0
2022-11-30 12:25:00,479.54,479.57,479.36,479.36,1041.0,448.5689,448.5969,448.4005,448.4005,1041.0
2022-11-30 12:30:00,479.31,479.42,478.84,478.84,2519.0,448.3537,448.4566,447.9141,447.9141,2519.0
2022-11-30 12:35:00,478.89,479.68,478.89,478.97,5672.0,447.9608,448.6998,447.9608,448.0357,5672.0
2022-11-30 12:40:00,479.21,483.17,479.21,479.88,2865.0,448.2602,451.9644,448.2602,448.8869,2865.0
2022-11-30 12:45:00,479.67,479.74,478.75,478.81,3103.0,448.6905,448.7559,447.8299,447.886,3103.0
2022-11-30 12:50:00,478.63,478.96,478.57,478.62,3035.0,447.7176,448.0263,447.6615,447.7083,3035.0
2022-11-30 12:55:00,478.81,478.95,478.51,478.65,2411.0,447.886,448.017,447.6054,447.7363,2411.0
2022-11-30 13:00:00,478.63,478.63,478.32,478.61,3556.0,447.7176,447.7176,447.4277,447.6989,3556.0
2022-11-30 13:05:00,478.6,478.83,478.51,478.79,1501.0,447.6896,447.9047,447.6054,447.8673,1501.0
2022-11-30 13:10:00,478.79,478.8,477.75,477.79,3063.0,447.8673,447.8767,446.8945,446.9319,3063.0
2022-11-30 13:15:00,477.99,478.35,477.99,478.18,1003.0,447.119,447.4557,447.119,447.2967,1003.0
2022-11-30 13:20:00,478.28,478.4,478.17,478.31,2178.0,447.3902,447.5025,447.2873,447.4183,2178.0
2022-11-30 13:25:00,478.44,478.58,478.31,478.32,2279.0,447.5399,447.6709,447.4183,447.4277,2279.0
2022-11-30 13:30:00,478.33,480.11,477.73,479.36,9183.0,447.437,449.102,446.8758,448.4005,9183.0
2022-11-30 13:35:00,480.11,480.71,479.62,480.47,4762.0,449.102,449.6633,448.6437,449.4388,4762.0
2022-11-30 13:40:00,480.33,480.83,480.03,480.35,4140.0,449.3078,449.7755,449.0272,449.3265,4140.0
2022-11-30 13:45:00,480.19,480.33,479.18,479.75,4345.0,449.1769,449.3078,448.2321,448.7653,4345.0
2022-11-30 13:50:00,480.04,480.38,479.75,480.38,1272.0,449.0366,449.3546,448.7653,449.3546,1272.0
2022-11-30 13:55:00,480.43,480.99,480.43,480.65,6686.0,449.4014,449.9252,449.4014,449.6072,6686.0
2022-11-30 14:00:00,480.51,481.12,480.5,480.81,4195.0,449.4762,450.0468,449.4669,449.7568,4195.0
2022-11-30 14:05:00,481.05,481.32,480.64,481.09,5132.0,449.9813,450.2339,449.5978,450.0188,5132.0
2022-11-30 14:10:00,481.15,481.3,480.01,480.28,8936.0,450.0749,450.2152,449.0085,449.2611,8936.0
2022-11-30 14:15:00,480.24,480.65,479.78,480.39,10484.0,449.2237,449.6072,448.7934,449.364,10484.0
2022-11-30 14:20:00,480.38,481.21,480.32,481.05,4100.0,449.3546,450.131,449.2985,449.9813,4100.0
2022-11-30 14:25:00,480.88,481.38,480.67,481.36,2895.0,449.8223,450.29,449.6259,450.2713,2895.0
2022-11-30 14:30:00,481.29,481.81,480.76,481.62,7637.0,450.2058,450.6923,449.7101,450.5145,7637.0
2022-11-30 14:35:00,481.87,481.87,481.55,481.8,3823.0,450.7484,450.7484,450.449,450.6829,3823.0
2022-11-30 14:40:00,481.7,482.4,481.47,481.47,9997.0,450.5894,451.2442,450.3742,450.3742,9997.0
2022-11-30 14:45:00,481.5,482.5,481.5,482.5,8229.0,450.4023,451.3377,450.4023,451.3377,8229.0
2022-11-30 14:50:00,482.42,482.97,482.42,482.73,7039.0,451.2629,451.7773,451.2629,451.5528,7039.0
2022-11-30 14:55:00,482.83,483.27,482.58,483.27,5350.0,451.6464,452.058,451.4125,452.058,5350.0
2022-11-30 15:00:00,483.13,484.07,482.97,483.73,8255.0,451.927,452.8063,451.7773,452.4883,8255.0
2022-11-30 15:05:00,483.58,483.83,483.18,483.28,7678.0,452.3479,452.5818,451.9738,452.0673,7678.0
2022-11-30 15:10:00,483.23,483.46,483.13,483.22,5781.0,452.0205,452.2357,451.927,452.0112,5781.0
2022-11-30 15:15:00,483.34,483.87,483.13,483.86,5016.0,452.1234,452.6192,451.927,452.6099,5016.0
2022-11-30 15:20:00,483.73,483.83,483.46,483.78,12529.0,452.4883,452.5818,452.2357,452.535,12529.0
2022-11-30 15:25:00,483.64,483.83,483.32,483.83,7333.0,452.4041,452.5818,452.1047,452.5818,7333.0
2022-11-30 15:30:00,483.67,484.38,483.65,484.2,13644.0,452.4321,453.0963,452.4134,452.9279,13644.0
2022-11-30 15:35:00,484.12,484.72,484.07,484.35,13141.0,452.8531,453.4143,452.8063,453.0682,13141.0
2022-11-30 15:40:00,484.4,484.43,483.62,484.08,9589.0,453.115,453.143,452.3854,452.8156,9589.0
2022-11-30 15:45:00,483.99,484.1,483.28,483.95,22169.0,452.7315,452.8344,452.0673,452.694,22169.0
2022-11-30 15:50:00,484.16,485.79,484.16,485.46,33968.0,452.8905,454.4152,452.8905,454.1065,33968.0
2022-11-30 15:55:00,485.3,485.95,483.96,484.99,71588.0,453.9569,454.5649,452.7034,453.6669,71588.0
2022-12-01 09:30:00,486.52,488.0,483.51,485.02,20440.0,455.0981,456.4825,452.2825,453.6949,20440.0
2022-12-01 09:35:00,484.75,486.69,484.75,485.71,6204.0,453.4424,455.2571,453.4424,454.3404,6204.0
2022-12-01 09:40:00,485.96,486.64,485.0,485.69,8147.0,454.5742,455.2103,453.6762,454.3217,8147.0
2022-12-01 09:45:00,485.38,485.38,484.34,484.75,4228.0,454.0317,454.0317,453.0589,453.4424,4228.0
2022-12-01 09:50:00,485.05,486.62,485.05,486.11,7996.0,453.723,455.1916,453.723,454.7145,7996.0
2022-12-01 09:55:00,485.77,486.31,485.19,485.51,5534.0,454.3965,454.9016,453.854,454.1533,5534.0
2022-12-01 10:00:00,485.59,486.4,483.7,484.08,8164.0,454.2281,454.9858,452.4602,452.8156,8164.0
2022-12-01 10:05:00,484.23,485.08,483.5,484.08,3621.0,452.956,453.7511,452.2731,452.8156,3621.0
2022-12-01 10:10:00,483.86,484.65,483.29,484.39,14062.0,452.6099,453.3488,452.0767,453.1056,14062.0
2022-12-01 10:15:00,484.68,484.89,483.31,484.88,2458.0,453.3769,453.5733,452.0954,453.564,2458.0
2022-12-01 10:20:00,484.43,484.43,482.04,482.52,1591.0,453.143,453.143,450.9074,451.3564,1591.0
2022-12-01 10:25:00,482.51,483.34,482.34,482.77,5443.0,451.347,452.1234,451.188,451.5903,5443.0
2022-12-01 10:30:00,483.07,483.07,481.87,482.11,2922.0,451.8709,451.8709,450.7484,450.9729,2922.0
2022-12-01 10:35:00,481.95,482.5,481.74,481.74,1330.0,450.8232,451.3377,450.6268,450.6268,1330.0
2022-12-01 10:40:00,481.72,482.28,481.11,481.15,9181.0,450.6081,451.1319,450.0375,450.0749,9181.0
2022-12-01 10:45:00,481.15,482.28,480.67,481.91,4872.0,450.0749,451.1319,449.6259,450.7858,4872.0
2022-12-01 10:50:00,481.95,482.29,481.0,481.45,5560.0,450.8232,451.1413,449.9346,450.3555,5560.0
2022-12-01 10:55:00,481.42,481.97,480.9,481.83,4247.0,450.3274,450.8419,449.841,450.711,4247.0
2022-12-01 11:00:00,481.78,482.64,481.44,481.44,8122.0,450.6642,451.4686,450.3462,450.3462,8122.0
2022-12-01 11:05:00,481.7,481.99,481.47,481.99,2514.0,450.5894,450.8606,450.3742,450.8606,2514.0
2022-12-01 11:10:00,481.85,483.07,481.11,483.07,5933.0,450.7297,451.8709,450.0375,451.8709,5933.0
2022-12-01 11:15:00,482.95,482.95,482.17,482.56,3550.0,451.7586,451.7586,451.029,451.3938,3550.0
2022-12-01 11:20:00,482.67,483.09,482.08,482.96,7049.0,451.4967,451.8896,450.9448,451.768,7049.0
2022-12-01 11:25:00,482.68,483.15,482.28,483.07,4202.0,451.5061,451.9457,451.1319,451.8709,4202.0
2022-12-01 11:30:00,483.19,483.24,482.76,482.99,8647.0,451.9831,452.0299,451.5809,451.796,8647.0
2022-12-01 11:35:00,483.02,483.57,482.87,483.57,3019.0,451.8241,452.3386,451.6838,452.3386,3019.0
2022-12-01 11:40:00,483.53,483.53,482.67,482.68,2900.0,452.3012,452.3012,451.4967,451.5061,2900.0
2022-12-01 11:45:00,482.86,483.21,482.54,483.19,2221.0,451.6744,452.0018,451.3751,451.9831,2221.0
2022-12-01 11:50:00,483.31,483.64,483.04,483.09,3601.0,452.0954,452.4041,451.8428,451.8896,3601.0
2022-12-01 11:55:00,483.13,483.46,483.13,483.21,734.0,451.927,452.2357,451.927,452.0018,734.0
2022-12-01 12:00:00,483.07,483.28,482.72,483.03,2187.0,451.8709,452.0673,451.5435,451.8335,2187.0
2022-12-01 12:05:00,482.7,483.0,482.24,482.81,5391.0,451.5248,451.8054,451.0945,451.6277,5391.0
2022-12-01 12:10:00,482.75,483.22,482.75,482.89,1340.0,451.5715,452.0112,451.5715,451.7025,1340.0
2022-12-01 12:15:00,483.06,483.56,483.06,483.43,3860.0,451.8615,452.3292,451.8615,452.2076,3860.0
2022-12-01 12:20:00,483.24,483.6,483.22,483.33,1737.0,452.0299,452.3666,452.0112,452.1141,1737.0
2022-12-01 12:25:00,483.48,483.59,483.3,483.38,4633.0,452.2544,452.3573,452.086,452.1609,4633.0
2022-12-01 12:30:00,483.23,483.85,483.19,483.85,2087.0,452.0205,452.6005,451.9831,452.6005,2087.0
2022-12-01 12:35:00,483.56,483.87,483.48,483.5,5150.0,452.3292,452.6192,452.2544,452.2731,5150.0
2022-12-01 12:40:00,483.43,483.49,483.33,483.42,906.0,452.2076,452.2638,452.1141,452.1983,906.0
2022-12-01 12:45:00,483.3,483.6,483.16,483.31,1630.0,452.086,452.3666,451.9551,452.0954,1630.0
2022-12-01 12:50:00,483.72,483.72,483.51,483.52,852.0,452.4789,452.4789,452.2825,452.2918,852.0
2022-12-01 12:55:00,483.73,484.65,483.73,484.65,2652.0,452.4883,453.3488,452.4883,453.3488,2652.0
2022-12-01 13:00:00,485.0,485.35,484.92,485.14,3867.0,453.6762,454.0036,453.6014,453.8072,3867.0
2022-12-01 13:05:00,484.97,485.44,484.91,485.29,1465.0,453.6482,454.0878,453.592,453.9475,1465.0
2022-12-01 13:10:00,485.3,485.52,484.55,484.56,4522.0,453.9569,454.1626,453.2553,453.2646,4522.0
2022-12-01 13:15:00,484.5,485.11,484.36,484.5,6549.0,453.2085,453.7791,453.0776,453.2085,6549.0
2022-12-01 13:20:00,484.72,484.72,484.3,484.47,1380.0,453.4143,453.4143,453.0214,453.1805,1380.0
2022-12-01 13:25:00,484.31,484.31,483.46,483.46,6802.0,453.0308,453.0308,452.2357,452.2357,6802.0
2022-12-01 13:30:00,483.44,483.66,482.73,482.73,2569.0,452.217,452.4228,451.5528,451.5528,2569.0
2022-12-01 13:35:00,482.98,483.64,482.68,482.68,5072.0,451.7867,452.4041,451.5061,451.5061,5072.0
2022-12-01 13:40:00,483.19,483.6,483.11,483.35,11766.0,451.9831,452.3666,451.9083,452.1328,11766.0
2022-12-01 13:45:00,483.33,483.56,482.83,483.31,7639.0,452.1141,452.3292,451.6464,452.0954,7639.0
2022-12-01 13:50:00,483.17,483.59,483.17,483.48,11008.0,451.9644,452.3573,451.9644,452.2544,11008.0
2022-12-01 13:55:00,483.47,483.48,483.1,483.33,4604.0,452.245,452.2544,451.8989,452.1141,4604.0
2022-12-01 14:00:00,483.21,483.21,482.25,482.58,8597.0,452.0018,452.0018,451.1038,451.4125,8597.0
2022-12-01 14:05:00,482.37,482.8,482.36,482.58,4128.0,451.2161,451.6183,451.2067,451.4125,4128.0
2022-12-01 14:10:00,482.44,482.64,482.16,482.64,5470.0,451.2816,451.4686,451.0197,451.4686,5470.0
2022-12-01 14:15:00,482.69,483.32,482.49,483.26,2564.0,451.5154,452.1047,451.3283,452.0486,2564.0
2022-12-01 14:20:00,483.15,483.27,483.0,483.27,4390.0,451.9457,452.058,451.8054,452.058,4390.0
2022-12-01 14:25:00,483.3,483.33,482.88,482.93,5846.0,452.086,452.1141,451.6931,451.7399,5846.0
2022-12-01 14:30:00,482.82,483.72,482.82,483.64,7801.0,451.637,452.4789,451.637,452.4041,7801.0
2022-12-01 14:35:00,483.68,483.91,483.52,483.81,3837.0,452.4415,452.6566,452.2918,452.5631,3837.0
2022-12-01 14:40:00,483.83,484.13,483.82,483.82,2396.0,452.5818,452.8624,452.5724,452.5724,2396.0
2022-12-01 14:45:00,483.93,484.71,483.88,484.6,2188.0,452.6753,453.405,452.6286,453.3021,2188.0
2022-12-01 14:50:00,484.74,484.84,484.06,484.06,5398.0,453.433,453.5266,452.7969,452.7969,5398.0
2022-12-01 14:55:00,484.24,484.25,483.91,483.91,2003.0,452.9653,452.9747,452.6566,452.6566,2003.0
2022-12-01 15:00:00,483.83,483.97,483.58,483.59,2677.0,452.5818,452.7128,452.3479,452.3573,2677.0
2022-12-01 15:05:00,483.6,483.68,483.35,483.42,9543.0,452.3666,452.4415,452.1328,452.1983,9543.0
2022-12-01 15:10:00,483.35,483.4,482.92,482.92,3120.0,452.1328,452.1796,451.7306,451.7306,3120.0
2022-12-01 15:15:00,482.91,483.02,482.53,482.86,4958.0,451.7212,451.8241,451.3658,451.6744,4958.0
2022-12-01 15:20:00,482.94,482.99,482.58,482.7,5762.0,451.7493,451.796,451.4125,451.5248,5762.0
2022-12-01 15:25:00,482.65,482.72,482.16,482.22,4732.0,451.478,451.5435,451.0197,451.0758,4732.0
2022-12-01 15:30:00,482.22,482.57,482.15,482.55,3157.0,451.0758,451.4032,451.0103,451.3845,3157.0
2022-12-01 15:35:00,482.45,482.8,482.31,482.67,2616.0,451.2909,451.6183,451.16,451.4967,2616.0
2022-12-01 15:40:00,482.65,483.65,482.6,483.65,5378.0,451.478,452.4134,451.4312,452.4134,5378.0
2022-12-01 15:45:00,483.53,483.78,483.48,483.62,6647.0,452.3012,452.535,452.2544,452.3854,6647.0
2022-12-01 15:50:00,483.67,483.97,483.14,483.19,13138.0,452.4321,452.7128,451.9364,451.9831,13138.0
2022-12-01 15:55:00,482.94,484.36,482.82,484.2,36897.0,451.7493,453.0776,451.637,452.9279,36897.0
2022-12-02 09:30:00,481.81,488.0,481.81,487.97,22388.0,450.6923,456.4825,450.6923,456.4544,22388.0
2022-12-02 09:35:00,487.95,489.48,486.96,488.01,15048.0,456.4357,457.8669,455.5096,456.4918,15048.0
2022-12-02 09:40:00,488.0,488.19,486.3,487.72,7531.0,456.4825,456.6602,454.8923,456.2206,7531.0
2022-12-02 09:45:00,487.99,490.4,487.72,489.47,17330.0,456.4731,458.7275,456.2206,457.8575,17330.0
2022-12-02 09:50:00,489.34,491.59,489.08,490.74,26683.0,457.7359,459.8406,457.4927,459.0455,26683.0
2022-12-02 09:55:00,491.13,491.29,488.11,488.11,11750.0,459.4103,459.56,456.5854,456.5854,11750.0
2022-12-02 10:00:00,488.72,489.87,488.3,488.3,14437.0,457.156,458.2317,456.7631,456.7631,14437.0
2022-12-02 10:05:00,488.59,489.61,488.59,488.75,6297.0,457.0344,457.9885,457.0344,457.184,6297.0
2022-12-02 10:10:00,489.2,489.49,488.0,488.8,4645.0,457.605,457.8762,456.4825,457.2308,4645.0
2022-12-02 10:15:00,488.5,489.9,488.5,489.2,5258.0,456.9502,458.2598,456.9502,457.605,5258.0
2022-12-02 10:20:00,489.47,489.89,489.19,489.45,5008.0,457.8575,458.2504,457.5956,457.8388,5008.0
2022-12-02 10:25:00,489.43,491.4,489.0,490.88,19974.0,457.8201,459.6629,457.4179,459.1765,19974.0
2022-12-02 10:30:00,490.94,491.54,490.34,491.54,8351.0,459.2326,459.7938,458.6713,459.7938,8351.0
2022-12-02 10:35:00,491.52,493.3,491.12,492.6,23788.0,459.7751,461.4402,459.401,460.7854,23788.0
2022-12-02 10:40:00,492.81,493.44,492.31,493.44,12639.0,460.9818,461.5711,460.5141,461.5711,12639.0
2022-12-02 10:45:00,493.42,493.75,492.47,493.28,16014.0,461.5524,461.8611,460.6638,461.4215,16014.0
2022-12-02 10:50:00,493.34,493.79,493.15,493.77,8826.0,461.4776,461.8985,461.2999,461.8798,8826.0
2022-12-02 10:55:00,493.69,494.9,492.62,492.68,14178.0,461.805,462.9368,460.8041,460.8602,14178.0
2022-12-02 11:00:00,492.68,493.4,492.68,493.36,6530.0,460.8602,461.5337,460.8602,461.4963,6530.0
2022-12-02 11:05:00,493.5,493.5,492.69,492.82,3618.0,461.6273,461.6273,460.8696,460.9912,3618.0
2022-12-02 11:10:00,492.73,492.89,492.38,492.68,7089.0,460.907,461.0567,460.5796,460.8602,7089.0
2022-12-02 11:15:00,492.94,494.4,492.94,494.25,18851.0,461.1034,462.4691,461.1034,462.3288,18851.0
2022-12-02 11:20:00,494.0,495.22,493.92,495.0,16919.0,462.095,463.2362,462.0201,463.0304,16919.0
2022-12-02 11:25:00,495.0,496.54,494.99,496.53,20133.0,463.0304,464.4709,463.021,464.4616,20133.0
2022-12-02 11:30:00,496.54,497.5,496.31,496.53,12568.0,464.4709,465.3689,464.2558,464.4616,12568.0
2022-12-02 11:35:00,496.42,497.43,496.42,497.39,5834.0,464.3587,465.3034,464.3587,465.266,5834.0
2022-12-02 11:40:00,497.13,498.37,497.13,497.73,13530.0,465.0228,466.1827,465.0228,465.5841,13530.0
2022-12-02 11:45:00,497.8,498.05,497.55,497.85,7730.0,465.6495,465.8834,465.4157,465.6963,7730.0
2022-12-02 11:50:00,497.77,497.8,496.87,497.11,6550.0,465.6215,465.6495,464.7796,465.0041,6550.0
2022-12-02 11:55:00,497.12,497.4,496.86,497.04,2706.0,465.0135,465.2754,464.7702,464.9386,2706.0
2022-12-02 12:00:00,496.93,497.99,496.91,497.99,3000.0,464.8357,465.8273,464.817,465.8273,3000.0
2022-12-02 12:05:00,497.84,498.2,497.57,498.15,7196.0,465.687,466.0237,465.4344,465.9769,7196.0
2022-12-02 12:10:00,498.0,498.11,497.33,497.36,4125.0,465.8366,465.9395,465.2099,465.238,4125.0
2022-12-02 12:15:00,497.24,497.75,497.2,497.71,1400.0,465.1257,465.6028,465.0883,465.5654,1400.0
2022-12-02 12:20:00,497.56,497.82,497.46,497.59,3201.0,465.425,465.6682,465.3315,465.4531,3201.0
2022-12-02 12:25:00,497.6,497.91,497.17,497.74,6808.0,465.4625,465.7524,465.0602,465.5934,6808.0
2022-12-02 12:30:00,497.92,498.75,497.73,498.75,7153.0,465.7618,466.5382,465.5841,466.5382,7153.0
2022-12-02 12:35:00,498.62,498.69,497.64,497.73,14506.0,466.4166,466.4821,465.4999,465.5841,14506.0
2022-12-02 12:40:00,497.62,498.47,497.58,498.25,3858.0,465.4812,466.2763,465.4437,466.0705,3858.0
2022-12-02 12:45:00,498.23,498.95,498.07,498.55,8141.0,466.0518,466.7253,465.9021,466.3511,8141.0
2022-12-02 12:50:00,498.42,498.58,497.24,497.69,7658.0,466.2295,466.3792,465.1257,465.5466,7658.0
2022-12-02 12:55:00,497.48,497.48,496.62,496.75,9302.0,465.3502,465.3502,464.5458,464.6674,9302.0
2022-12-02 13:00:00,496.72,496.99,495.54,495.54,9900.0,464.6393,464.8919,463.5355,463.5355,9900.0
2022-12-02 13:05:00,495.51,496.19,495.37,495.37,7200.0,463.5074,464.1435,463.3765,463.3765,7200.0
2022-12-02 13:10:00,495.48,495.93,495.38,495.78,1846.0,463.4794,463.9003,463.3858,463.76,1846.0
2022-12-02 13:15:00,496.25,496.62,495.5,495.5,2500.0,464.1996,464.5458,463.4981,463.4981,2500.0
2022-12-02 13:20:00,495.26,495.53,494.82,495.02,7336.0,463.2736,463.5261,462.862,463.0491,7336.0
2022-12-02 13:25:00,495.29,495.59,495.05,495.05,5169.0,463.3016,463.5823,463.0771,463.0771,5169.0
2022-12-02 13:30:00,495.44,495.66,495.08,495.42,2354.0,463.442,463.6478,463.1052,463.4233,2354.0
2022-12-02 13:35:00,495.41,495.62,495.15,495.62,2651.0,463.4139,463.6103,463.1707,463.6103,2651.0
2022-12-02 13:40:00,495.62,495.76,495.36,495.36,3294.0,463.6103,463.7413,463.3671,463.3671,3294.0
2022-12-02 13:45:00,495.5,495.58,495.21,495.46,3090.0,463.4981,463.5729,463.2268,463.4607,3090.0
2022-12-02 13:50:00,495.21,495.41,494.59,494.59,2536.0,463.2268,463.4139,462.6469,462.6469,2536.0
2022-12-02 13:55:00,494.36,494.85,494.22,494.73,4926.0,462.4317,462.8901,462.3008,462.7778,4926.0
2022-12-02 14:00:00,494.71,495.11,494.63,494.96,4544.0,462.7591,463.1333,462.6843,462.993,4544.0
2022-12-02 14:05:00,494.86,495.06,494.1,494.66,4667.0,462.8994,463.0865,462.1885,462.7123,4667.0
2022-12-02 14:10:00,494.51,494.85,494.5,494.73,1770.0,462.572,462.8901,462.5627,462.7778,1770.0
2022-12-02 14:15:00,494.75,495.32,494.75,495.32,3004.0,462.7965,463.3297,462.7965,463.3297,3004.0
2022-12-02 14:20:00,495.37,495.44,495.11,495.36,4728.0,463.3765,463.442,463.1333,463.3671,4728.0
2022-12-02 14:25:00,495.36,496.0,495.23,495.73,16191.0,463.3671,463.9658,463.2455,463.7132,16191.0
2022-12-02 14:30:00,495.53,495.73,495.39,495.58,2121.0,463.5261,463.7132,463.3952,463.5729,2121.0
2022-12-02 14:35:00,495.57,495.92,495.56,495.69,5414.0,463.5636,463.891,463.5542,463.6758,5414.0
2022-12-02 14:40:00,495.58,496.19,495.58,496.07,4382.0,463.5729,464.1435,463.5729,464.0313,4382.0
2022-12-02 14:45:00,496.02,496.72,495.99,496.72,3276.0,463.9845,464.6393,463.9564,464.6393,3276.0
2022-12-02 14:50:00,496.62,496.85,496.62,496.79,1674.0,464.5458,464.7609,464.5458,464.7048,1674.0
2022-12-02 14:55:00,496.87,497.06,496.74,496.79,10095.0,464.7796,464.9573,464.658,464.7048,10095.0
2022-12-02 15:00:00,496.87,497.5,496.78,497.5,7002.0,464.7796,465.3689,464.6954,465.3689,7002.0
2022-12-02 15:05:00,497.61,497.61,496.88,497.3,6859.0,465.4718,465.4718,464.789,465.1818,6859.0
2022-12-02 15:10:00,497.12,497.12,496.6,496.89,3027.0,465.0135,465.0135,464.527,464.7983,3027.0
2022-12-02 15:15:00,497.02,497.54,496.91,497.38,8378.0,464.9199,465.4063,464.817,465.2567,8378.0
2022-12-02 15:20:00,497.47,497.49,496.77,496.78,5805.0,465.3409,465.3596,464.6861,464.6954,5805.0
2022-12-02 15:25:00,496.89,496.89,496.47,496.64,6075.0,464.7983,464.7983,464.4054,464.5645,6075.0
2022-12-02 15:30:00,496.63,497.19,496.43,497.05,9353.0,464.5551,465.0789,464.368,464.948,9353.0
2022-12-02 15:35:00,497.02,497.05,496.41,496.59,12388.0,464.9199,464.948,464.3493,464.5177,12388.0
2022-12-02 15:40:00,496.59,496.79,496.46,496.46,11107.0,464.5177,464.7048,464.3961,464.3961,11107.0
2022-12-02 15:45:00,496.53,496.6,495.63,495.98,22924.0,464.4616,464.527,463.6197,463.9471,22924.0
2022-12-02 15:50:00,496.14,496.39,495.77,495.81,27549.0,464.0968,464.3306,463.7506,463.7881,27549.0
2022-12-02 15:55:00,495.81,497.26,495.55,496.41,83452.0,463.7881,465.1444,463.5449,464.3493,83452.0
2022-12-05 09:30:00,490.87,494.58,490.87,493.55,29208.0,459.1671,462.6375,459.1671,461.674,29208.0
2022-12-05 09:35:00,493.08,494.98,492.74,493.3,7443.0,461.2344,463.0117,460.9163,461.4402,7443.0
2022-12-05 09:40:00,493.54,494.97,493.04,493.15,4435.0,461.6647,463.0023,461.197,461.2999,4435.0
2022-12-05 09:45:00,493.03,493.65,492.5,493.48,6783.0,461.1876,461.7676,460.6918,461.6085,6783.0
2022-12-05 09:50:00,493.27,493.56,491.9,492.73,9446.0,461.4121,461.6834,460.1306,460.907,9446.0
2022-12-05 09:55:00,492.59,493.07,492.19,492.2,6002.0,460.776,461.225,460.4019,460.4112,6002.0
2022-12-05 10:00:00,492.21,492.97,491.04,492.89,12313.0,460.4206,461.1315,459.3261,461.0567,12313.0
2022-12-05 10:05:00,493.0,493.23,491.98,492.23,4691.0,461.1595,461.3747,460.2054,460.4393,4691.0
2022-12-05 10:10:00,492.19,492.65,491.03,491.38,3875.0,460.4019,460.8322,459.3168,459.6442,3875.0
2022-12-05 10:15:00,491.16,492.04,491.16,491.77,3524.0,459.4384,460.2615,459.4384,460.009,3524.0
2022-12-05 10:20:00,491.97,491.97,491.02,491.38,3081.0,460.1961,460.1961,459.3074,459.6442,3081.0
2022-12-05 10:25:00,491.33,491.79,490.99,490.99,2861.0,459.5974,460.0277,459.2794,459.2794,2861.0
2022-12-05 10:30:00,491.25,491.32,490.34,491.3,5234.0,459.5226,459.5881,458.6713,459.5693,5234.0
2022-12-05 10:35:00,491.51,492.25,491.43,491.85,7175.0,459.7658,460.458,459.6909,460.0838,7175.0
2022-12-05 10:40:00,491.85,492.1,491.45,492.1,3941.0,460.0838,460.3177,459.7097,460.3177,3941.0
2022-12-05 10:45:00,491.79,492.52,491.68,492.0,4081.0,460.0277,460.7105,459.9248,460.2241,4081.0
2022-12-05 10:50:00,492.05,492.25,491.86,491.95,4075.0,460.2709,460.458,460.0932,460.1774,4075.0
2022-12-05 10:55:00,492.2,492.63,492.03,492.57,5073.0,460.4112,460.8134,460.2522,460.7573,5073.0
2022-12-05 11:00:00,492.49,492.67,492.04,492.52,7307.0,460.6825,460.8509,460.2615,460.7105,7307.0
2022-12-05 11:05:00,492.53,492.68,492.02,492.6,6427.0,460.7199,460.8602,460.2428,460.7854,6427.0
2022-12-05 11:10:00,492.61,493.31,492.47,493.16,4899.0,460.7947,461.4495,460.6638,461.3092,4899.0
2022-12-05 11:15:00,493.1,493.1,492.73,492.89,2670.0,461.2531,461.2531,460.907,461.0567,2670.0
2022-12-05 11:20:00,492.69,492.79,492.32,492.67,5014.0,460.8696,460.9631,460.5235,460.8509,5014.0
2022-12-05 11:25:00,492.53,493.54,492.53,493.37,2505.0,460.7199,461.6647,460.7199,461.5057,2505.0
2022-12-05 11:30:00,493.5,493.97,493.4,493.77,4000.0,461.6273,462.0669,461.5337,461.8798,4000.0
2022-12-05 11:35:00,493.63,493.95,493.56,493.71,2600.0,461.7489,462.0482,461.6834,461.8237,2600.0
2022-12-05 11:40:00,493.69,493.69,493.09,493.31,2218.0,461.805,461.805,461.2437,461.4495,2218.0
2022-12-05 11:45:00,493.35,494.0,493.35,493.81,12753.0,461.4869,462.095,461.4869,461.9172,12753.0
2022-12-05 11:50:00,493.89,494.07,492.77,492.77,6291.0,461.9921,462.1604,460.9444,460.9444,6291.0
2022-12-05 11:55:00,492.65,492.65,491.66,491.94,5038.0,460.8322,460.8322,459.9061,460.168,5038.0
2022-12-05 12:00:00,491.84,491.84,490.45,490.56,5855.0,460.0745,460.0745,458.7742,458.8771,5855.0
2022-12-05 12:05:00,490.78,491.7,490.78,491.7,4903.0,459.0829,459.9435,459.0829,459.9435,4903.0
2022-12-05 12:10:00,491.7,491.8,490.97,491.31,5552.0,459.9435,460.0371,459.2607,459.5787,5552.0
2022-12-05 12:15:00,491.31,491.46,491.12,491.19,2339.0,459.5787,459.719,459.401,459.4664,2339.0
2022-12-05 12:20:00,491.35,491.56,491.24,491.44,2993.0,459.6161,459.8126,459.5132,459.7003,2993.0
2022-12-05 12:25:00,491.43,491.57,491.07,491.57,4020.0,459.6909,459.8219,459.3542,459.8219,4020.0
2022-12-05 12:30:00,491.57,491.57,490.29,490.29,5418.0,459.8219,459.8219,458.6246,458.6246,5418.0
2022-12-05 12:35:00,490.42,490.77,490.37,490.53,2902.0,458.7462,459.0736,458.6994,458.8491,2902.0
2022-12-05 12:40:00,490.41,490.6,489.65,490.12,7079.0,458.7368,458.9146,458.0259,458.4656,7079.0
2022-12-05 12:45:00,490.05,490.46,490.05,490.43,2300.0,458.4001,458.7836,458.4001,458.7555,2300.0
2022-12-05 12:50:00,490.41,490.8,490.26,490.26,2322.0,458.7368,459.1016,458.5965,458.5965,2322.0
2022-12-05 12:55:00,490.26,491.0,490.26,490.92,3179.0,458.5965,459.2887,458.5965,459.2139,3179.0
2022-12-05 13:00:00,490.79,491.29,490.68,491.21,2382.0,459.0923,459.56,458.9894,459.4852,2382.0
2022-12-05 13:05:00,491.17,491.71,491.17,491.33,6552.0,459.4477,459.9529,459.4477,459.5974,6552.0
2022-12-05 13:10:00,491.18,491.18,490.93,491.09,2057.0,459.4571,459.4571,459.2232,459.3729,2057.0
2022-12-05 13:15:00,491.09,491.29,490.91,491.25,2300.0,459.3729,459.56,459.2045,459.5226,2300.0
2022-12-05 13:20:00,491.27,491.31,490.87,490.96,2857.0,459.5413,459.5787,459.1671,459.2513,2857.0
2022-12-05 13:25:00,491.05,491.05,490.29,490.52,3242.0,459.3355,459.3355,458.6246,458.8397,3242.0
2022-12-05 13:30:00,490.1,490.34,489.92,490.04,1800.0,458.4468,458.6713,458.2785,458.3907,1800.0
2022-12-05 13:35:00,490.1,490.71,490.1,490.71,2100.0,458.4468,459.0174,458.4468,459.0174,2100.0
2022-12-05 13:40:00,490.7,490.7,490.23,490.23,2436.0,459.0081,459.0081,458.5684,458.5684,2436.0
2022-12-05 13:45:00,490.17,490.18,489.74,490.02,2485.0,458.5123,458.5217,458.1101,458.372,2485.0
2022-12-05 13:50:00,490.13,490.52,490.08,490.52,2689.0,458.4749,458.8397,458.4281,458.8397,2689.0
2022-12-05 13:55:00,490.46,490.47,489.96,490.0,3371.0,458.7836,458.7929,458.3159,458.3533,3371.0
2022-12-05 14:00:00,489.96,490.05,489.53,489.66,3586.0,458.3159,458.4001,457.9137,458.0353,3586.0
2022-12-05 14:05:00,489.53,489.88,489.25,489.73,2888.0,457.9137,458.2411,457.6517,458.1007,2888.0
2022-12-05 14:10:00,489.83,490.0,489.81,489.81,1802.0,458.1943,458.3533,458.1756,458.1756,1802.0
2022-12-05 14:15:00,489.8,489.81,489.35,489.48,3231.0,458.1662,458.1756,457.7453,457.8669,3231.0
2022-12-05 14:20:00,489.38,489.45,488.41,488.5,8873.0,457.7733,457.8388,456.866,456.9502,8873.0
2022-12-05 14:25:00,488.32,488.72,488.32,488.6,4167.0,456.7818,457.156,456.7818,457.0437,4167.0
2022-12-05 14:30:00,488.5,489.1,488.47,488.97,3451.0,456.9502,457.5114,456.9221,457.3898,3451.0
2022-12-05 14:35:00,489.07,489.21,489.0,489.01,1780.0,457.4834,457.6143,457.4179,457.4272,1780.0
2022-12-05 14:40:00,489.0,489.02,488.32,488.61,3566.0,457.4179,457.4366,456.7818,457.0531,3566.0
2022-12-05 14:45:00,488.47,488.95,488.39,488.55,3566.0,456.9221,457.3711,456.8473,456.997,3566.0
2022-12-05 14:50:00,488.67,488.78,488.43,488.46,1941.0,457.1092,457.2121,456.8847,456.9128,1941.0
2022-12-05 14:55:00,488.52,489.03,488.37,489.03,2599.0,456.9689,457.446,456.8286,457.446,2599.0
2022-12-05 15:00:00,489.19,489.5,488.94,489.5,3049.0,457.5956,457.8856,457.3618,457.8856,3049.0
2022-12-05 15:05:00,489.48,490.2,489.37,490.2,2110.0,457.8669,458.5404,457.764,458.5404,2110.0
2022-12-05 15:10:00,490.14,490.72,490.04,490.72,4969.0,458.4843,459.0268,458.3907,459.0268,4969.0
2022-12-05 15:15:00,490.71,490.88,490.5,490.76,3592.0,459.0174,459.1765,458.821,459.0642,3592.0
2022-12-05 15:20:00,490.78,490.86,490.53,490.53,3400.0,459.0829,459.1578,458.8491,458.8491,3400.0
2022-12-05 15:25:00,490.62,490.76,489.93,490.12,4796.0,458.9333,459.0642,458.2878,458.4656,4796.0
2022-12-05 15:30:00,490.12,490.4,489.93,490.4,6575.0,458.4656,458.7275,458.2878,458.7275,6575.0
2022-12-05 15:35:00,490.26,490.5,490.07,490.12,9462.0,458.5965,458.821,458.4188,458.4656,9462.0
2022-12-05 15:40:00,490.12,490.88,490.0,490.87,9176.0,458.4656,459.1765,458.3533,459.1671,9176.0
2022-12-05 15:45:00,490.82,492.43,490.82,491.59,65302.0,459.1203,460.6264,459.1203,459.8406,65302.0
2022-12-05 15:50:00,491.47,491.47,490.79,491.24,17620.0,459.7284,459.7284,459.0923,459.5132,17620.0
2022-12-05 15:55:00,491.24,491.74,490.54,490.54,50512.0,459.5132,459.9809,458.8584,458.8584,50512.0
2022-12-06 09:30:00,491.32,491.32,489.47,489.47,32342.0,459.5881,459.5881,457.8575,457.8575,32342.0
2022-12-06 09:35:00,488.84,489.0,485.39,486.25,13224.0,457.2682,457.4179,454.041,454.8455,13224.0
2022-12-06 09:40:00,486.46,488.93,486.39,488.62,9258.0,455.0419,457.3524,454.9765,457.0624,9258.0
2022-12-06 09:45:00,488.62,489.33,486.88,489.33,8933.0,457.0624,457.7266,455.4348,457.7266,8933.0
2022-12-06 09:50:00,489.44,489.92,488.67,489.36,2751.0,457.8295,458.2785,457.1092,457.7546,2751.0
2022-12-06 09:55:00,488.57,489.4,487.77,488.02,5437.0,457.0157,457.7921,456.2673,456.5012,5437.0
2022-12-06 10:00:00,488.42,489.02,488.04,488.6,5046.0,456.8753,457.4366,456.5199,457.0437,5046.0
2022-12-06 10:05:00,488.55,489.66,488.24,489.49,17337.0,456.997,458.0353,456.707,457.8762,17337.0
2022-12-06 10:10:00,489.53,489.67,487.85,487.97,5658.0,457.9137,458.0446,456.3422,456.4544,5658.0
2022-12-06 10:15:00,488.03,488.58,487.71,488.58,3131.0,456.5105,457.025,456.2112,457.025,3131.0
2022-12-06 10:20:00,488.62,488.62,487.53,487.73,2258.0,457.0624,457.0624,456.0428,456.2299,2258.0
2022-12-06 10:25:00,487.43,488.1,486.36,486.62,7054.0,455.9493,456.576,454.9484,455.1916,7054.0
2022-12-06 10:30:00,486.55,486.85,485.68,485.68,5643.0,455.1261,455.4067,454.3123,454.3123,5643.0
2022-12-06 10:35:00,485.78,486.05,485.28,485.9,7962.0,454.4059,454.6584,453.9381,454.5181,7962.0
2022-12-06 10:40:00,485.81,486.63,485.43,486.54,6213.0,454.4339,455.201,454.0785,455.1168,6213.0
2022-12-06 10:45:00,486.49,486.82,486.47,486.47,3107.0,455.07,455.3787,455.0513,455.0513,3107.0
2022-12-06 10:50:00,486.48,486.92,486.24,486.85,5936.0,455.0606,455.4722,454.8361,455.4067,5936.0
2022-12-06 10:55:00,486.61,486.61,485.96,486.31,4192.0,455.1822,455.1822,454.5742,454.9016,4192.0
2022-12-06 11:00:00,486.27,486.85,486.2,486.85,3997.0,454.8642,455.4067,454.7987,455.4067,3997.0
2022-12-06 11:05:00,486.7,486.86,486.23,486.23,4257.0,455.2664,455.4161,454.8268,454.8268,4257.0
2022-12-06 11:10:00,486.29,486.52,485.83,485.84,3419.0,454.8829,455.0981,454.4526,454.462,3419.0
2022-12-06 11:15:00,485.58,485.61,484.69,484.7,7598.0,454.2188,454.2468,453.3863,453.3956,7598.0
2022-12-06 11:20:00,484.69,485.07,484.38,484.95,7647.0,453.3863,453.7417,453.0963,453.6295,7647.0
2022-12-06 11:25:00,484.95,485.66,484.95,485.43,6028.0,453.6295,454.2936,453.6295,454.0785,6028.0
2022-12-06 11:30:00,485.45,485.88,485.45,485.88,2665.0,454.0972,454.4994,454.0972,454.4994,2665.0
2022-12-06 11:35:00,485.72,485.9,485.4,485.6,5088.0,454.3497,454.5181,454.0504,454.2375,5088.0
2022-12-06 11:40:00,485.25,485.25,485.25,485.25,100.0,453.9101,453.9101,453.9101,453.9101,100.0
2022-12-06 11:45:00,485.51,486.24,485.49,486.24,4183.0,454.1533,454.8361,454.1346,454.8361,4183.0
2022-12-06 11:50:00,486.03,486.03,485.71,485.85,1500.0,454.6397,454.6397,454.3404,454.4713,1500.0
2022-12-06 11:55:00,485.3,485.67,484.84,485.67,2355.0,453.9569,454.303,453.5266,454.303,2355.0
2022-12-06 12:00:00,485.55,485.8,485.31,485.54,1915.0,454.1907,454.4246,453.9662,454.1814,1915.0
2022-12-06 12:05:00,485.76,486.0,485.31,485.31,1779.0,454.3871,454.6116,453.9662,453.9662,1779.0
2022-12-06 12:10:00,485.31,485.57,485.14,485.49,1615.0,453.9662,454.2094,453.8072,454.1346,1615.0
2022-12-06 12:15:00,485.59,485.59,484.47,484.68,7180.0,454.2281,454.2281,453.1805,453.3769,7180.0
2022-12-06 12:20:00,484.62,484.79,484.38,484.49,4269.0,453.3208,453.4798,453.0963,453.1992,4269.0
2022-12-06 12:25:00,484.47,484.48,483.82,484.31,2091.0,453.1805,453.1898,452.5724,453.0308,2091.0
2022-12-06 12:30:00,484.15,485.07,484.15,485.07,8746.0,452.8811,453.7417,452.8811,453.7417,8746.0
2022-12-06 12:35:00,485.02,485.02,483.53,483.75,10046.0,453.6949,453.6949,452.3012,452.507,10046.0
2022-12-06 12:40:00,483.71,484.64,483.64,484.64,2100.0,452.4695,453.3395,452.4041,453.3395,2100.0
2022-12-06 12:45:00,484.52,484.8,484.47,484.63,2431.0,453.2272,453.4891,453.1805,453.3301,2431.0
2022-12-06 12:50:00,484.62,484.69,484.21,484.63,3059.0,453.3208,453.3863,452.9373,453.3301,3059.0
2022-12-06 12:55:00,484.63,484.63,484.4,484.54,1600.0,453.3301,453.3301,453.115,453.2459,1600.0
2022-12-06 13:00:00,484.38,484.57,484.13,484.54,6467.0,453.0963,453.274,452.8624,453.2459,6467.0
2022-12-06 13:05:00,484.45,484.45,484.0,484.09,3466.0,453.1618,453.1618,452.7408,452.825,3466.0
2022-12-06 13:10:00,483.98,484.48,483.86,484.34,3518.0,452.7221,453.1898,452.6099,453.0589,3518.0
2022-12-06 13:15:00,484.49,484.63,484.22,484.24,3888.0,453.1992,453.3301,452.9466,452.9653,3888.0
2022-12-06 13:20:00,484.24,484.42,483.99,484.02,4597.0,452.9653,453.1337,452.7315,452.7595,4597.0
2022-12-06 13:25:00,483.85,483.92,483.25,483.6,3088.0,452.6005,452.666,452.0393,452.3666,3088.0
2022-12-06 13:30:00,483.5,483.64,483.0,483.15,5132.0,452.2731,452.4041,451.8054,451.9457,5132.0
2022-12-06 13:35:00,483.28,483.78,483.21,483.71,3400.0,452.0673,452.535,452.0018,452.4695,3400.0
2022-12-06 13:40:00,483.78,484.14,483.78,484.12,2542.0,452.535,452.8718,452.535,452.8531,2542.0
2022-12-06 13:45:00,484.13,484.13,483.51,483.52,2738.0,452.8624,452.8624,452.2825,452.2918,2738.0
2022-12-06 13:50:00,483.39,483.39,482.57,482.57,3671.0,452.1702,452.1702,451.4032,451.4032,3671.0
2022-12-06 13:55:00,482.47,483.11,482.45,483.11,3061.0,451.3096,451.9083,451.2909,451.9083,3061.0
2022-12-06 14:00:00,483.18,483.58,483.17,483.24,7599.0,451.9738,452.3479,451.9644,452.0299,7599.0
2022-12-06 14:05:00,483.58,483.79,483.18,483.18,5680.0,452.3479,452.5444,451.9738,451.9738,5680.0
2022-12-06 14:10:00,483.32,483.35,482.93,483.28,5926.0,452.1047,452.1328,451.7399,452.0673,5926.0
2022-12-06 14:15:00,483.2,483.83,483.2,483.83,2239.0,451.9925,452.5818,451.9925,452.5818,2239.0
2022-12-06 14:20:00,483.82,483.82,482.94,483.75,7453.0,452.5724,452.5724,451.7493,452.507,7453.0
2022-12-06 14:25:00,483.54,483.54,483.01,483.25,2749.0,452.3105,452.3105,451.8148,452.0393,2749.0
2022-12-06 14:30:00,483.18,483.36,482.57,482.59,4005.0,451.9738,452.1421,451.4032,451.4219,4005.0
2022-12-06 14:35:00,482.43,482.7,482.2,482.57,3251.0,451.2722,451.5248,451.0571,451.4032,3251.0
2022-12-06 14:40:00,482.66,482.68,482.34,482.34,2667.0,451.4874,451.5061,451.188,451.188,2667.0
2022-12-06 14:45:00,482.34,482.49,482.33,482.44,2102.0,451.188,451.3283,451.1787,451.2816,2102.0
2022-12-06 14:50:00,482.35,482.54,482.21,482.43,7306.0,451.1974,451.3751,451.0664,451.2722,7306.0
2022-12-06 14:55:00,482.7,482.93,482.66,482.75,1565.0,451.5248,451.7399,451.4874,451.5715,1565.0
2022-12-06 15:00:00,482.73,483.29,482.73,483.28,866.0,451.5528,452.0767,451.5528,452.0673,866.0
2022-12-06 15:05:00,483.47,483.78,483.47,483.68,3132.0,452.245,452.535,452.245,452.4415,3132.0
2022-12-06 15:10:00,483.57,484.11,483.57,483.99,4070.0,452.3386,452.8437,452.3386,452.7315,4070.0
2022-12-06 15:15:00,483.82,484.23,483.69,483.71,7069.0,452.5724,452.956,452.4508,452.4695,7069.0
2022-12-06 15:20:00,483.65,484.49,483.65,484.33,2815.0,452.4134,453.1992,452.4134,453.0495,2815.0
2022-12-06 15:25:00,484.42,484.58,484.1,484.1,5821.0,453.1337,453.2834,452.8344,452.8344,5821.0
2022-12-06 15:30:00,484.17,484.59,483.95,484.42,5520.0,452.8998,453.2927,452.694,453.1337,5520.0
2022-12-06 15:35:00,484.51,484.75,484.33,484.75,4437.0,453.2179,453.4424,453.0495,453.4424,4437.0
2022-12-06 15:40:00,485.08,485.15,484.31,484.34,12255.0,453.7511,453.8165,453.0308,453.0589,12255.0
2022-12-06 15:45:00,484.33,484.98,484.32,484.98,13333.0,453.0495,453.6575,453.0401,453.6575,13333.0
2022-12-06 15:50:00,484.94,485.38,484.82,485.05,12140.0,453.6201,454.0317,453.5079,453.723,12140.0
2022-12-06 15:55:00,484.99,485.25,483.98,483.99,81250.0,453.6669,453.9101,452.7221,452.7315,81250.0
2022-12-07 09:30:00,484.3,486.81,482.67,486.02,21150.0,453.0214,455.3693,451.4967,454.6304,21150.0
2022-12-07 09:35:00,485.14,486.57,485.0,486.1,5522.0,453.8072,455.1448,453.6762,454.7052,5522.0
2022-12-07 09:40:00,485.92,486.56,485.0,485.0,3882.0,454.5368,455.1355,453.6762,453.6762,3882.0
2022-12-07 09:45:00,485.72,486.34,485.44,485.44,2486.0,454.3497,454.9297,454.0878,454.0878,2486.0
2022-12-07 09:50:00,485.27,485.27,483.52,483.77,1775.0,453.9288,453.9288,452.2918,452.5257,1775.0
2022-12-07 09:55:00,484.13,484.47,483.78,484.47,1199.0,452.8624,453.1805,452.535,453.1805,1199.0
2022-12-07 10:00:00,484.31,486.04,484.31,485.89,3031.0,453.0308,454.6491,453.0308,454.5087,3031.0
2022-12-07 10:05:00,485.66,485.68,484.28,484.28,6131.0,454.2936,454.3123,453.0027,453.0027,6131.0
2022-12-07 10:10:00,484.64,486.72,484.32,485.92,43507.0,453.3395,455.2851,453.0401,454.5368,43507.0
2022-12-07 10:15:00,485.93,487.76,485.63,487.06,15844.0,454.5462,456.258,454.2655,455.6032,15844.0
2022-12-07 10:20:00,487.16,487.86,486.61,487.34,9604.0,455.6967,456.3515,455.1822,455.8651,9604.0
2022-12-07 10:25:00,487.34,488.93,486.9,488.93,10578.0,455.8651,457.3524,455.4535,457.3524,10578.0
2022-12-07 10:30:00,488.92,489.24,487.93,488.43,12697.0,457.3431,457.6424,456.417,456.8847,12697.0
2022-12-07 10:35:00,488.54,488.54,486.95,487.37,8994.0,456.9876,456.9876,455.5003,455.8932,8994.0
2022-12-07 10:40:00,487.3,487.89,486.78,487.36,5360.0,455.8277,456.3796,455.3413,455.8838,5360.0
2022-12-07 10:45:00,487.33,487.59,486.71,486.88,3939.0,455.8557,456.099,455.2758,455.4348,3939.0
2022-12-07 10:50:00,486.88,487.01,486.2,487.01,4130.0,455.4348,455.5564,454.7987,455.5564,4130.0
2022-12-07 10:55:00,487.17,487.28,486.35,487.0,4380.0,455.7061,455.809,454.939,455.5471,4380.0
2022-12-07 11:00:00,487.14,487.27,485.78,486.02,4705.0,455.678,455.7996,454.4059,454.6304,4705.0
2022-12-07 11:05:00,486.05,486.66,485.63,485.63,3684.0,454.6584,455.229,454.2655,454.2655,3684.0
2022-12-07 11:10:00,485.91,486.0,485.3,485.31,1816.0,454.5275,454.6116,453.9569,453.9662,1816.0
2022-12-07 11:15:00,485.38,485.93,485.14,485.7,4463.0,454.0317,454.5462,453.8072,454.331,4463.0
2022-12-07 11:20:00,485.7,485.89,484.53,484.69,2518.0,454.331,454.5087,453.2366,453.3863,2518.0
2022-12-07 11:25:00,484.55,484.75,484.32,484.33,2201.0,453.2553,453.4424,453.0401,453.0495,2201.0
2022-12-07 11:30:00,484.3,485.15,484.19,484.51,3232.0,453.0214,453.8165,452.9185,453.2179,3232.0
2022-12-07 11:35:00,484.75,485.08,484.51,484.61,1404.0,453.4424,453.7511,453.2179,453.3114,1404.0
2022-12-07 11:40:00,484.71,484.71,484.13,484.61,1363.0,453.405,453.405,452.8624,453.3114,1363.0
2022-12-07 11:45:00,484.49,484.51,483.9,484.05,2320.0,453.1992,453.2179,452.6473,452.7876,2320.0
2022-12-07 11:50:00,484.0,484.14,483.54,483.54,2140.0,452.7408,452.8718,452.3105,452.3105,2140.0
2022-12-07 11:55:00,483.35,484.04,483.35,484.04,1709.0,452.1328,452.7782,452.1328,452.7782,1709.0
2022-12-07 12:00:00,484.27,484.61,484.16,484.54,5399.0,452.9934,453.3114,452.8905,453.2459,5399.0
2022-12-07 12:05:00,484.69,485.55,484.48,485.29,4916.0,453.3863,454.1907,453.1898,453.9475,4916.0
2022-12-07 12:10:00,485.14,485.43,484.86,485.39,2111.0,453.8072,454.0785,453.5453,454.041,2111.0
2022-12-07 12:15:00,485.18,485.46,485.16,485.29,2651.0,453.8446,454.1065,453.8259,453.9475,2651.0
2022-12-07 12:20:00,485.28,485.28,484.06,484.06,3050.0,453.9381,453.9381,452.7969,452.7969,3050.0
2022-12-07 12:25:00,484.25,484.66,483.78,484.05,3246.0,452.9747,453.3582,452.535,452.7876,3246.0
2022-12-07 12:30:00,483.95,484.25,483.39,483.7,4739.0,452.694,452.9747,452.1702,452.4602,4739.0
2022-12-07 12:35:00,483.76,484.19,483.46,484.19,5827.0,452.5163,452.9185,452.2357,452.9185,5827.0
2022-12-07 12:40:00,484.63,484.86,484.48,484.71,1753.0,453.3301,453.5453,453.1898,453.405,1753.0
2022-12-07 12:45:00,484.75,484.96,484.15,484.6,2200.0,453.4424,453.6388,452.8811,453.3021,2200.0
2022-12-07 12:50:00,484.56,484.56,484.23,484.51,2031.0,453.2646,453.2646,452.956,453.2179,2031.0
2022-12-07 12:55:00,484.52,484.94,484.52,484.74,1811.0,453.2272,453.6201,453.2272,453.433,1811.0
2022-12-07 13:00:00,484.74,484.74,484.26,484.34,3082.0,453.433,453.433,452.984,453.0589,3082.0
2022-12-07 13:05:00,484.36,484.48,484.17,484.17,2347.0,453.0776,453.1898,452.8998,452.8998,2347.0
2022-12-07 13:10:00,484.16,484.44,484.02,484.44,1600.0,452.8905,453.1524,452.7595,453.1524,1600.0
2022-12-07 13:15:00,484.5,485.2,484.48,485.11,2529.0,453.2085,453.8633,453.1898,453.7791,2529.0
2022-12-07 13:20:00,485.4,485.4,484.91,485.04,3201.0,454.0504,454.0504,453.592,453.7136,3201.0
2022-12-07 13:25:00,484.91,485.03,484.08,484.28,7582.0,453.592,453.7043,452.8156,453.0027,7582.0
2022-12-07 13:30:00,484.23,484.43,484.05,484.17,4062.0,452.956,453.143,452.7876,452.8998,4062.0
2022-12-07 13:35:00,484.19,484.51,484.0,484.51,4573.0,452.9185,453.2179,452.7408,453.2179,4573.0
2022-12-07 13:40:00,484.64,484.66,484.32,484.59,1700.0,453.3395,453.3582,453.0401,453.2927,1700.0
2022-12-07 13:45:00,484.62,484.62,484.03,484.15,2559.0,453.3208,453.3208,452.7689,452.8811,2559.0
2022-12-07 13:50:00,484.03,484.03,483.5,483.53,2525.0,452.7689,452.7689,452.2731,452.3012,2525.0
2022-12-07 13:55:00,483.52,483.58,483.44,483.44,833.0,452.2918,452.3479,452.217,452.217,833.0
2022-12-07 14:00:00,483.38,483.48,482.72,483.05,4225.0,452.1609,452.2544,451.5435,451.8522,4225.0
2022-12-07 14:05:00,482.89,483.04,482.68,482.68,2799.0,451.7025,451.8428,451.5061,451.5061,2799.0
2022-12-07 14:10:00,482.59,483.0,482.44,482.89,8254.0,451.4219,451.8054,451.2816,451.7025,8254.0
2022-12-07 14:15:00,482.81,483.05,482.81,483.01,2008.0,451.6277,451.8522,451.6277,451.8148,2008.0
2022-12-07 14:20:00,483.16,483.27,483.0,483.25,2071.0,451.9551,452.058,451.8054,452.0393,2071.0
2022-12-07 14:25:00,483.25,483.35,482.9,483.16,9838.0,452.0393,452.1328,451.7119,451.9551,9838.0
2022-12-07 14:30:00,482.95,482.96,482.62,482.96,2766.0,451.7586,451.768,451.4499,451.768,2766.0
2022-12-07 14:35:00,482.89,482.9,482.61,482.61,3563.0,451.7025,451.7119,451.4406,451.4406,3563.0
2022-12-07 14:40:00,482.66,482.79,482.39,482.67,2154.0,451.4874,451.609,451.2348,451.4967,2154.0
2022-12-07 14:45:00,482.46,482.72,482.46,482.61,1200.0,451.3003,451.5435,451.3003,451.4406,1200.0
2022-12-07 14:50:00,482.6,482.64,482.46,482.56,3754.0,451.4312,451.4686,451.3003,451.3938,3754.0
2022-12-07 14:55:00,482.56,482.87,482.21,482.28,10495.0,451.3938,451.6838,451.0664,451.1319,10495.0
2022-12-07 15:00:00,482.28,482.62,482.1,482.18,4569.0,451.1319,451.4499,450.9635,451.0384,4569.0
2022-12-07 15:05:00,482.28,482.28,481.34,481.54,6614.0,451.1319,451.1319,450.2526,450.4397,6614.0
2022-12-07 15:10:00,481.5,481.5,480.79,481.03,7391.0,450.4023,450.4023,449.7381,449.9626,7391.0
2022-12-07 15:15:00,481.03,481.12,480.64,480.89,4177.0,449.9626,450.0468,449.5978,449.8317,4177.0
2022-12-07 15:20:00,480.83,480.83,480.47,480.7,7326.0,449.7755,449.7755,449.4388,449.6539,7326.0
2022-12-07 15:25:00,480.7,481.41,480.69,481.41,3700.0,449.6539,450.3181,449.6446,450.3181,3700.0
2022-12-07 15:30:00,481.68,482.22,481.66,481.94,8185.0,450.5707,451.0758,450.5519,450.8139,8185.0
2022-12-07 15:35:00,481.96,482.15,481.79,481.98,7113.0,450.8326,451.0103,450.6735,450.8513,7113.0
2022-12-07 15:40:00,481.92,482.03,481.6,481.92,7030.0,450.7952,450.898,450.4958,450.7952,7030.0
2022-12-07 15:45:00,481.93,482.28,481.5,482.28,13694.0,450.8045,451.1319,450.4023,451.1319,13694.0
2022-12-07 15:50:00,482.16,482.16,481.38,481.7,19955.0,451.0197,451.0197,450.29,450.5894,19955.0
2022-12-07 15:55:00,481.56,481.71,481.01,481.2,22664.0,450.4584,450.5987,449.9439,450.1217,22664.0
2022-12-08 09:30:00,485.26,485.26,481.55,482.5,21126.0,453.9194,453.9194,450.449,451.3377,21126.0
2022-12-08 09:35:00,482.93,483.62,482.07,483.22,8643.0,451.7399,452.3854,450.9355,452.0112,8643.0
2022-12-08 09:40:00,482.79,483.72,482.61,483.72,4269.0,451.609,452.4789,451.4406,452.4789,4269.0
2022-12-08 09:45:00,483.49,484.38,483.48,484.38,1814.0,452.2638,453.0963,452.2544,453.0963,1814.0
2022-12-08 09:50:00,484.74,486.32,484.48,486.32,5221.0,453.433,454.911,453.1898,454.911,5221.0
2022-12-08 09:55:00,486.19,487.03,485.51,486.93,3543.0,454.7894,455.5751,454.1533,455.4816,3543.0
2022-12-08 10:00:00,486.41,487.06,486.11,487.06,6494.0,454.9952,455.6032,454.7145,455.6032,6494.0
2022-12-08 10:05:00,487.19,487.82,486.56,487.69,4007.0,455.7248,456.3141,455.1355,456.1925,4007.0
2022-12-08 10:10:00,488.0,488.23,486.85,487.83,6613.0,456.4825,456.6976,455.4067,456.3235,6613.0
2022-12-08 10:15:00,487.69,488.4,487.52,488.4,4459.0,456.1925,456.8566,456.0335,456.8566,4459.0
2022-12-08 10:20:00,488.37,488.8,488.27,488.65,4202.0,456.8286,457.2308,456.735,457.0905,4202.0
2022-12-08 10:25:00,488.6,488.81,487.93,488.65,4621.0,457.0437,457.2402,456.417,457.0905,4621.0
2022-12-08 10:30:00,488.35,488.35,487.65,487.79,3672.0,456.8099,456.8099,456.1551,456.286,3672.0
2022-12-08 10:35:00,487.72,488.28,487.46,487.9,3302.0,456.2206,456.7444,455.9773,456.3889,3302.0
2022-12-08 10:40:00,487.89,488.09,486.81,486.81,8274.0,456.3796,456.5667,455.3693,455.3693,8274.0
2022-12-08 10:45:00,487.19,487.9,487.19,487.78,4087.0,455.7248,456.3889,455.7248,456.2767,4087.0
2022-12-08 10:50:00,487.54,488.2,487.53,488.2,2108.0,456.0522,456.6696,456.0428,456.6696,2108.0
2022-12-08 10:55:00,488.0,488.0,487.23,487.37,2730.0,456.4825,456.4825,455.7622,455.8932,2730.0
2022-12-08 11:00:00,487.48,487.68,486.69,487.18,5193.0,455.9961,456.1831,455.2571,455.7154,5193.0
2022-12-08 11:05:00,487.11,487.11,486.38,486.83,2940.0,455.65,455.65,454.9671,455.388,2940.0
2022-12-08 11:10:00,486.63,486.63,486.09,486.09,2179.0,455.201,455.201,454.6958,454.6958,2179.0
2022-12-08 11:15:00,486.01,486.39,486.01,486.19,3098.0,454.621,454.9765,454.621,454.7894,3098.0
2022-12-08 11:20:00,486.01,486.51,485.79,486.51,6745.0,454.621,455.0887,454.4152,455.0887,6745.0
2022-12-08 11:25:00,486.37,486.9,486.09,486.38,8805.0,454.9577,455.4535,454.6958,454.9671,8805.0
2022-12-08 11:30:00,486.21,486.57,485.93,485.94,4780.0,454.8081,455.1448,454.5462,454.5555,4780.0
2022-12-08 11:35:00,485.56,486.02,485.56,485.94,1124.0,454.2001,454.6304,454.2001,454.5555,1124.0
2022-12-08 11:40:00,486.0,486.29,485.83,486.16,3298.0,454.6116,454.8829,454.4526,454.7613,3298.0
2022-12-08 11:45:00,486.1,486.29,485.98,486.08,1906.0,454.7052,454.8829,454.5929,454.6865,1906.0
2022-12-08 11:50:00,486.19,486.39,485.84,485.9,8464.0,454.7894,454.9765,454.462,454.5181,8464.0
2022-12-08 11:55:00,485.94,486.73,485.94,486.59,6361.0,454.5555,455.2945,454.5555,455.1635,6361.0
2022-12-08 12:00:00,486.56,486.59,485.54,485.97,12445.0,455.1355,455.1635,454.1814,454.5836,12445.0
2022-12-08 12:05:00,485.67,486.87,485.67,486.48,14268.0,454.303,455.4255,454.303,455.0606,14268.0
2022-12-08 12:10:00,486.43,486.86,486.4,486.7,10381.0,455.0139,455.4161,454.9858,455.2664,10381.0
2022-12-08 12:15:00,486.78,486.99,486.57,486.92,1837.0,455.3413,455.5377,455.1448,455.4722,1837.0
2022-12-08 12:20:00,486.98,487.34,486.76,487.34,2777.0,455.5284,455.8651,455.3226,455.8651,2777.0
2022-12-08 12:25:00,487.17,487.18,486.74,486.74,1776.0,455.7061,455.7154,455.3039,455.3039,1776.0
2022-12-08 12:30:00,486.56,486.57,486.35,486.35,832.0,455.1355,455.1448,454.939,454.939,832.0
2022-12-08 12:35:00,486.03,486.03,486.03,486.03,300.0,454.6397,454.6397,454.6397,454.6397,300.0
2022-12-08 12:40:00,485.91,486.19,485.89,486.19,1246.0,454.5275,454.7894,454.5087,454.7894,1246.0
2022-12-08 12:45:00,485.87,485.89,485.05,485.15,3610.0,454.49,454.5087,453.723,453.8165,3610.0
2022-12-08 12:50:00,485.45,485.48,485.09,485.31,1977.0,454.0972,454.1252,453.7604,453.9662,1977.0
2022-12-08 12:55:00,485.53,485.97,485.32,485.97,3140.0,454.172,454.5836,453.9756,454.5836,3140.0
2022-12-08 13:00:00,485.78,486.28,485.78,485.95,987.0,454.4059,454.8736,454.4059,454.5649,987.0
2022-12-08 13:05:00,486.0,486.19,485.24,485.24,2745.0,454.6116,454.7894,453.9007,453.9007,2745.0
2022-12-08 13:10:00,485.48,485.48,484.98,484.98,1263.0,454.1252,454.1252,453.6575,453.6575,1263.0
2022-12-08 13:15:00,484.62,485.34,484.51,485.34,2070.0,453.3208,453.9943,453.2179,453.9943,2070.0
2022-12-08 13:20:00,485.15,485.32,484.82,484.89,2127.0,453.8165,453.9756,453.5079,453.5733,2127.0
2022-12-08 13:25:00,485.02,485.03,484.93,484.95,500.0,453.6949,453.7043,453.6107,453.6295,500.0
2022-12-08 13:30:00,485.17,485.42,485.13,485.13,1899.0,453.8352,454.0691,453.7978,453.7978,1899.0
2022-12-08 13:35:00,485.06,485.33,484.81,485.33,2523.0,453.7324,453.9849,453.4985,453.9849,2523.0
2022-12-08 13:40:00,485.48,485.63,485.27,485.4,1900.0,454.1252,454.2655,453.9288,454.0504,1900.0
2022-12-08 13:45:00,485.26,485.51,485.2,485.5,3859.0,453.9194,454.1533,453.8633,454.1439,3859.0
2022-12-08 13:50:00,485.4,485.51,485.34,485.45,1230.0,454.0504,454.1533,453.9943,454.0972,1230.0
2022-12-08 13:55:00,485.49,485.5,484.81,485.35,4450.0,454.1346,454.1439,453.4985,454.0036,4450.0
2022-12-08 14:00:00,485.17,485.17,484.31,484.31,3937.0,453.8352,453.8352,453.0308,453.0308,3937.0
2022-12-08 14:05:00,484.23,484.73,484.12,484.64,4101.0,452.956,453.4237,452.8531,453.3395,4101.0
2022-12-08 14:10:00,484.49,484.94,484.12,484.94,905.0,453.1992,453.6201,452.8531,453.6201,905.0
2022-12-08 14:15:00,485.06,485.36,484.85,485.07,2224.0,453.7324,454.013,453.5359,453.7417,2224.0
2022-12-08 14:20:00,484.95,485.21,484.51,484.51,2202.0,453.6295,453.8727,453.2179,453.2179,2202.0
2022-12-08 14:25:00,484.81,484.81,484.41,484.66,1632.0,453.4985,453.4985,453.1243,453.3582,1632.0
2022-12-08 14:30:00,484.77,485.2,484.67,484.87,3313.0,453.4611,453.8633,453.3675,453.5546,3313.0
2022-12-08 14:35:00,484.88,485.22,484.64,485.22,2065.0,453.564,453.882,453.3395,453.882,2065.0
2022-12-08 14:40:00,485.13,485.37,485.03,485.37,1070.0,453.7978,454.0223,453.7043,454.0223,1070.0
2022-12-08 14:45:00,485.18,485.33,485.15,485.21,1133.0,453.8446,453.9849,453.8165,453.8727,1133.0
2022-12-08 14:50:00,485.12,485.73,484.64,485.73,3309.0,453.7885,454.3591,453.3395,454.3591,3309.0
2022-12-08 14:55:00,485.56,485.83,485.49,485.83,2617.0,454.2001,454.4526,454.1346,454.4526,2617.0
2022-12-08 15:00:00,485.86,486.21,485.54,485.78,8929.0,454.4807,454.8081,454.1814,454.4059,8929.0
2022-12-08 15:05:00,485.64,485.88,485.42,485.84,4053.0,454.2749,454.4994,454.0691,454.462,4053.0
2022-12-08 15:10:00,485.85,486.24,485.53,486.06,2107.0,454.4713,454.8361,454.172,454.6678,2107.0
2022-12-08 15:15:00,486.17,486.31,486.02,486.18,2793.0,454.7707,454.9016,454.6304,454.78,2793.0
2022-12-08 15:20:00,486.06,486.21,485.93,486.21,3636.0,454.6678,454.8081,454.5462,454.8081,3636.0
2022-12-08 15:25:00,486.37,486.38,486.21,486.31,3231.0,454.9577,454.9671,454.8081,454.9016,3231.0
2022-12-08 15:30:00,486.32,486.84,486.24,486.45,4391.0,454.911,455.3974,454.8361,455.0326,4391.0
2022-12-08 15:35:00,486.46,486.46,485.86,486.0,3422.0,455.0419,455.0419,454.4807,454.6116,3422.0
2022-12-08 15:40:00,485.89,485.89,485.44,485.56,7893.0,454.5087,454.5087,454.0878,454.2001,7893.0
2022-12-08 15:45:00,485.42,485.42,484.71,484.82,7777.0,454.0691,454.0691,453.405,453.5079,7777.0
2022-12-08 15:50:00,484.73,484.83,483.96,484.76,13036.0,453.4237,453.5172,452.7034,453.4517,13036.0
2022-12-08 15:55:00,484.77,485.63,484.6,485.57,26742.0,453.4611,454.2655,453.3021,454.2094,26742.0
2022-12-09 09:30:00,485.64,487.69,485.4,487.24,16099.0,454.2749,456.1925,454.0504,455.7716,16099.0
2022-12-09 09:35:00,487.69,488.89,487.57,488.73,3957.0,456.1925,457.315,456.0802,457.1653,3957.0
2022-12-09 09:40:00,488.69,489.48,488.46,489.4,5120.0,457.1279,457.8669,456.9128,457.7921,5120.0
2022-12-09 09:45:00,489.15,489.83,488.46,489.28,9459.0,457.5582,458.1943,456.9128,457.6798,9459.0
2022-12-09 09:50:00,489.12,489.46,488.74,489.01,2956.0,457.5301,457.8482,457.1747,457.4272,2956.0
2022-12-09 09:55:00,488.76,488.88,488.0,488.88,5927.0,457.1934,457.3056,456.4825,457.3056,5927.0
2022-12-09 10:00:00,488.99,489.87,488.73,489.41,7734.0,457.4085,458.2317,457.1653,457.8014,7734.0
2022-12-09 10:05:00,489.47,490.36,489.46,490.0,5437.0,457.8575,458.6901,457.8482,458.3533,5437.0
2022-12-09 10:10:00,489.89,489.99,488.85,489.11,7606.0,458.2504,458.3439,457.2776,457.5208,7606.0
2022-12-09 10:15:00,489.03,489.04,488.0,488.06,4783.0,457.446,457.4553,456.4825,456.5386,4783.0
2022-12-09 10:20:00,488.01,488.73,487.76,488.24,6017.0,456.4918,457.1653,456.258,456.707,6017.0
2022-12-09 10:25:00,488.24,488.24,487.0,487.43,4720.0,456.707,456.707,455.5471,455.9493,4720.0
2022-12-09 10:30:00,487.19,487.44,486.48,486.48,2955.0,455.7248,455.9586,455.0606,455.0606,2955.0
2022-12-09 10:35:00,486.14,486.77,485.81,486.6,2156.0,454.7426,455.3319,454.4339,455.1729,2156.0
2022-12-09 10:40:00,486.62,487.26,486.13,486.19,3402.0,455.1916,455.7903,454.7332,454.7894,3402.0
2022-12-09 10:45:00,486.24,486.38,485.92,486.06,2478.0,454.8361,454.9671,454.5368,454.6678,2478.0
2022-12-09 10:50:00,485.88,486.45,485.88,486.09,2877.0,454.4994,455.0326,454.4994,454.6958,2877.0
2022-12-09 10:55:00,485.98,486.47,485.82,485.87,3581.0,454.5929,455.0513,454.4433,454.49,3581.0
2022-12-09 11:00:00,486.12,486.57,486.12,486.4,4306.0,454.7239,455.1448,454.7239,454.9858,4306.0
2022-12-09 11:05:00,486.39,486.39,484.91,484.94,5548.0,454.9765,454.9765,453.592,453.6201,5548.0
2022-12-09 11:10:00,484.71,485.62,484.66,485.58,5045.0,453.405,454.2562,453.3582,454.2188,5045.0
2022-12-09 11:15:00,485.62,486.01,485.62,485.87,1000.0,454.2562,454.621,454.2562,454.49,1000.0
2022-12-09 11:20:00,486.0,486.77,485.86,486.57,11957.0,454.6116,455.3319,454.4807,455.1448,11957.0
2022-12-09 11:25:00,486.4,487.21,486.39,486.93,2320.0,454.9858,455.7435,454.9765,455.4816,2320.0
2022-12-09 11:30:00,486.67,486.67,486.31,486.32,3607.0,455.2384,455.2384,454.9016,454.911,3607.0
2022-12-09 11:35:00,486.51,486.54,486.01,486.08,1245.0,455.0887,455.1168,454.621,454.6865,1245.0
2022-12-09 11:40:00,485.78,486.07,485.6,486.04,1400.0,454.4059,454.6771,454.2375,454.6491,1400.0
2022-12-09 11:45:00,486.25,486.5,486.03,486.11,1821.0,454.8455,455.0794,454.6397,454.7145,1821.0
2022-12-09 11:50:00,486.24,486.73,486.24,486.56,1295.0,454.8361,455.2945,454.8361,455.1355,1295.0
2022-12-09 11:55:00,486.63,486.8,486.51,486.73,957.0,455.201,455.36,455.0887,455.2945,957.0
2022-12-09 12:00:00,486.73,486.74,486.49,486.74,968.0,455.2945,455.3039,455.07,455.3039,968.0
2022-12-09 12:05:00,486.53,486.53,486.27,486.27,3604.0,455.1074,455.1074,454.8642,454.8642,3604.0
2022-12-09 12:10:00,486.35,486.94,486.35,486.8,2438.0,454.939,455.4909,454.939,455.36,2438.0
2022-12-09 12:15:00,486.9,486.9,486.55,486.8,1631.0,455.4535,455.4535,455.1261,455.36,1631.0
2022-12-09 12:20:00,486.68,486.68,486.58,486.58,939.0,455.2477,455.2477,455.1542,455.1542,939.0
2022-12-09 12:25:00,486.66,486.74,486.22,486.22,3019.0,455.229,455.3039,454.8174,454.8174,3019.0
2022-12-09 12:30:00,486.36,486.38,486.35,486.38,400.0,454.9484,454.9671,454.939,454.9671,400.0
2022-12-09 12:35:00,486.23,486.39,486.16,486.23,2611.0,454.8268,454.9765,454.7613,454.8268,2611.0
2022-12-09 12:40:00,486.29,486.4,485.95,486.31,6806.0,454.8829,454.9858,454.5649,454.9016,6806.0
2022-12-09 12:45:00,485.77,485.92,485.69,485.92,1037.0,454.3965,454.5368,454.3217,454.5368,1037.0
2022-12-09 12:50:00,485.88,485.95,485.69,485.71,2093.0,454.4994,454.5649,454.3217,454.3404,2093.0
2022-12-09 12:55:00,485.96,486.21,485.82,486.07,4273.0,454.5742,454.8081,454.4433,454.6771,4273.0
2022-12-09 13:00:00,486.18,486.44,486.18,486.36,1843.0,454.78,455.0232,454.78,454.9484,1843.0
2022-12-09 13:05:00,486.39,486.42,486.06,486.06,2683.0,454.9765,455.0045,454.6678,454.6678,2683.0
2022-12-09 13:10:00,485.75,486.63,485.55,486.46,10322.0,454.3778,455.201,454.1907,455.0419,10322.0
2022-12-09 13:15:00,486.31,486.62,486.07,486.07,2214.0,454.9016,455.1916,454.6771,454.6771,2214.0
2022-12-09 13:20:00,486.06,486.06,485.68,485.68,1167.0,454.6678,454.6678,454.3123,454.3123,1167.0
2022-12-09 13:25:00,485.67,485.86,485.65,485.77,2706.0,454.303,454.4807,454.2842,454.3965,2706.0
2022-12-09 13:30:00,485.92,486.04,485.79,485.9,700.0,454.5368,454.6491,454.4152,454.5181,700.0
2022-12-09 13:35:00,485.75,485.75,485.62,485.71,1697.0,454.3778,454.3778,454.2562,454.3404,1697.0
2022-12-09 13:40:00,485.64,485.7,485.28,485.28,2129.0,454.2749,454.331,453.9381,453.9381,2129.0
2022-12-09 13:45:00,485.24,485.34,485.14,485.14,2818.0,453.9007,453.9943,453.8072,453.8072,2818.0
2022-12-09 13:50:00,485.14,485.14,484.9,484.91,1700.0,453.8072,453.8072,453.5827,453.592,1700.0
2022-12-09 13:55:00,484.9,485.07,484.87,485.06,2968.0,453.5827,453.7417,453.5546,453.7324,2968.0
2022-12-09 14:00:00,485.0,485.05,484.7,484.84,2127.0,453.6762,453.723,453.3956,453.5266,2127.0
2022-12-09 14:05:00,484.69,484.93,484.5,484.72,1915.0,453.3863,453.6107,453.2085,453.4143,1915.0
2022-12-09 14:10:00,484.64,484.77,484.14,484.77,4389.0,453.3395,453.4611,452.8718,453.4611,4389.0
2022-12-09 14:15:00,484.79,485.09,484.66,484.86,1970.0,453.4798,453.7604,453.3582,453.5453,1970.0
2022-12-09 14:20:00,484.76,485.14,484.72,485.12,2903.0,453.4517,453.8072,453.4143,453.7885,2903.0
2022-12-09 14:25:00,485.25,485.51,485.25,485.37,1370.0,453.9101,454.1533,453.9101,454.0223,1370.0
2022-12-09 14:30:00,485.22,485.29,485.19,485.19,1240.0,453.882,453.9475,453.854,453.854,1240.0
2022-12-09 14:35:00,485.38,485.4,485.21,485.27,1326.0,454.0317,454.0504,453.8727,453.9288,1326.0
2022-12-09 14:40:00,485.34,485.35,485.05,485.3,4855.0,453.9943,454.0036,453.723,453.9569,4855.0
2022-12-09 14:45:00,485.37,485.75,485.37,485.75,1611.0,454.0223,454.3778,454.0223,454.3778,1611.0
2022-12-09 14:50:00,485.82,486.16,485.75,486.14,2232.0,454.4433,454.7613,454.3778,454.7426,2232.0
2022-12-09 14:55:00,486.14,486.25,485.22,485.22,9443.0,454.7426,454.8455,453.882,453.882,9443.0
2022-12-09 15:00:00,485.22,485.6,485.21,485.59,1818.0,453.882,454.2375,453.8727,454.2281,1818.0
2022-12-09 15:05:00,485.87,486.3,485.87,485.91,3150.0,454.49,454.8923,454.49,454.5275,3150.0
2022-12-09 15:10:00,485.88,485.94,485.48,485.66,5132.0,454.4994,454.5555,454.1252,454.2936,5132.0
2022-12-09 15:15:00,485.84,485.91,485.68,485.84,3813.0,454.462,454.5275,454.3123,454.462,3813.0
2022-12-09 15:20:00,485.84,485.85,485.33,485.34,6438.0,454.462,454.4713,453.9849,453.9943,6438.0
2022-12-09 15:25:00,485.33,485.33,485.07,485.29,1473.0,453.9849,453.9849,453.7417,453.9475,1473.0
2022-12-09 15:30:00,485.22,485.3,484.49,484.65,8214.0,453.882,453.9569,453.1992,453.3488,8214.0
2022-12-09 15:35:00,484.65,484.81,484.42,484.44,6692.0,453.3488,453.4985,453.1337,453.1524,6692.0
2022-12-09 15:40:00,484.22,484.22,483.59,483.71,13404.0,452.9466,452.9466,452.3573,452.4695,13404.0
2022-12-09 15:45:00,483.71,484.57,483.71,484.23,7323.0,452.4695,453.274,452.4695,452.956,7323.0
2022-12-09 15:50:00,484.17,484.21,483.43,483.7,13771.0,452.8998,452.9373,452.2076,452.4602,13771.0
2022-12-09 15:55:00,483.85,484.0,483.21,483.38,26544.0,452.6005,452.7408,452.0018,452.1609,26544.0
2022-12-12 09:30:00,484.95,485.81,484.06,484.73,20859.0,453.6295,454.4339,452.7969,453.4237,20859.0
2022-12-12 09:35:00,484.73,485.73,484.55,485.19,16374.0,453.4237,454.3591,453.2553,453.854,16374.0
2022-12-12 09:40:00,485.51,486.99,484.51,485.21,32593.0,454.1533,455.5377,453.2179,453.8727,32593.0
2022-12-12 09:45:00,485.19,485.21,484.03,484.03,3157.0,453.854,453.8727,452.7689,452.7689,3157.0
2022-12-12 09:50:00,483.96,484.33,483.25,483.25,3565.0,452.7034,453.0495,452.0393,452.0393,3565.0
2022-12-12 09:55:00,483.62,484.56,483.61,484.42,19609.0,452.3854,453.2646,452.376,453.1337,19609.0
2022-12-12 10:00:00,484.67,485.17,484.46,484.47,9199.0,453.3675,453.8352,453.1711,453.1805,9199.0
2022-12-12 10:05:00,484.38,484.91,484.26,484.26,10397.0,453.0963,453.592,452.984,452.984,10397.0
2022-12-12 10:10:00,484.46,484.46,482.5,482.82,3911.0,453.1711,453.1711,451.3377,451.637,3911.0
2022-12-12 10:15:00,482.86,483.27,482.66,483.27,2702.0,451.6744,452.058,451.4874,452.058,2702.0
2022-12-12 10:20:00,483.08,484.17,483.08,483.9,4217.0,451.8802,452.8998,451.8802,452.6473,4217.0
2022-12-12 10:25:00,483.87,483.87,483.28,483.44,2510.0,452.6192,452.6192,452.0673,452.217,2510.0
2022-12-12 10:30:00,483.33,484.13,483.2,484.08,1944.0,452.1141,452.8624,451.9925,452.8156,1944.0
2022-12-12 10:35:00,483.93,484.76,483.73,484.58,4027.0,452.6753,453.4517,452.4883,453.2834,4027.0
2022-12-12 10:40:00,484.61,485.04,484.46,484.6,3021.0,453.3114,453.7136,453.1711,453.3021,3021.0
2022-12-12 10:45:00,484.41,484.58,484.29,484.5,2781.0,453.1243,453.2834,453.0121,453.2085,2781.0
2022-12-12 10:50:00,484.48,484.5,483.56,483.77,4637.0,453.1898,453.2085,452.3292,452.5257,4637.0
2022-12-12 10:55:00,483.85,483.86,483.55,483.55,3091.0,452.6005,452.6099,452.3199,452.3199,3091.0
2022-12-12 11:00:00,483.72,484.06,483.71,483.87,3218.0,452.4789,452.7969,452.4695,452.6192,3218.0
2022-12-12 11:05:00,484.01,484.73,484.01,484.54,4549.0,452.7502,453.4237,452.7502,453.2459,4549.0
2022-12-12 11:10:00,484.32,484.96,484.29,484.71,4689.0,453.0401,453.6388,453.0121,453.405,4689.0
2022-12-12 11:15:00,484.74,484.88,484.6,484.87,3667.0,453.433,453.564,453.3021,453.5546,3667.0
2022-12-12 11:20:00,484.87,485.35,484.18,484.42,4476.0,453.5546,454.0036,452.9092,453.1337,4476.0
2022-12-12 11:25:00,484.18,484.69,484.18,484.47,1900.0,452.9092,453.3863,452.9092,453.1805,1900.0
2022-12-12 11:30:00,484.19,484.19,483.85,483.85,2363.0,452.9185,452.9185,452.6005,452.6005,2363.0
2022-12-12 11:35:00,484.19,484.29,484.02,484.02,1253.0,452.9185,453.0121,452.7595,452.7595,1253.0
2022-12-12 11:40:00,484.17,484.17,483.27,483.27,1540.0,452.8998,452.8998,452.058,452.058,1540.0
2022-12-12 11:45:00,483.64,483.69,483.23,483.47,956.0,452.4041,452.4508,452.0205,452.245,956.0
2022-12-12 11:50:00,483.7,483.95,483.69,483.93,11077.0,452.4602,452.694,452.4508,452.6753,11077.0
2022-12-12 11:55:00,483.93,484.54,483.93,484.2,14226.0,452.6753,453.2459,452.6753,452.9279,14226.0
2022-12-12 12:00:00,484.52,484.53,483.95,483.95,5850.0,453.2272,453.2366,452.694,452.694,5850.0
2022-12-12 12:05:00,483.93,484.25,483.85,483.97,1305.0,452.6753,452.9747,452.6005,452.7128,1305.0
2022-12-12 12:10:00,483.94,483.94,483.9,483.94,700.0,452.6847,452.6847,452.6473,452.6847,700.0
2022-12-12 12:15:00,483.84,484.74,483.83,484.21,5163.0,452.5911,453.433,452.5818,452.9373,5163.0
2022-12-12 12:20:00,484.34,484.35,484.2,484.2,1454.0,453.0589,453.0682,452.9279,452.9279,1454.0
2022-12-12 12:25:00,484.19,484.25,484.11,484.25,639.0,452.9185,452.9747,452.8437,452.9747,639.0
2022-12-12 12:30:00,484.19,484.3,483.78,484.18,4378.0,452.9185,453.0214,452.535,452.9092,4378.0
2022-12-12 12:35:00,484.2,484.54,484.14,484.54,4519.0,452.9279,453.2459,452.8718,453.2459,4519.0
2022-12-12 12:40:00,484.61,485.15,484.56,484.74,26936.0,453.3114,453.8165,453.2646,453.433,26936.0
2022-12-12 12:45:00,484.72,484.74,483.75,484.09,2209.0,453.4143,453.433,452.507,452.825,2209.0
2022-12-12 12:50:00,484.26,484.53,484.11,484.53,1401.0,452.984,453.2366,452.8437,453.2366,1401.0
2022-12-12 12:55:00,484.67,484.84,484.45,484.57,3484.0,453.3675,453.5266,453.1618,453.274,3484.0
2022-12-12 13:00:00,484.49,485.17,484.49,485.17,2000.0,453.1992,453.8352,453.1992,453.8352,2000.0
2022-12-12 13:05:00,484.96,485.43,484.78,484.95,1711.0,453.6388,454.0785,453.4704,453.6295,1711.0
2022-12-12 13:10:00,485.08,485.08,484.89,484.89,420.0,453.7511,453.7511,453.5733,453.5733,420.0
2022-12-12 13:15:00,485.24,485.66,485.24,485.66,532.0,453.9007,454.2936,453.9007,454.2936,532.0
2022-12-12 13:20:00,485.59,485.59,485.23,485.23,2123.0,454.2281,454.2281,453.8914,453.8914,2123.0
2022-12-12 13:25:00,485.34,485.65,485.22,485.65,2408.0,453.9943,454.2842,453.882,454.2842,2408.0
2022-12-12 13:30:00,485.77,485.77,485.77,485.77,100.0,454.3965,454.3965,454.3965,454.3965,100.0
2022-12-12 13:35:00,485.61,485.79,484.82,485.15,3401.0,454.2468,454.4152,453.5079,453.8165,3401.0
2022-12-12 13:40:00,485.05,485.26,485.03,485.25,735.0,453.723,453.9194,453.7043,453.9101,735.0
2022-12-12 13:45:00,485.25,485.51,484.92,484.93,1734.0,453.9101,454.1533,453.6014,453.6107,1734.0
2022-12-12 13:50:00,484.94,485.12,484.4,484.41,2373.0,453.6201,453.7885,453.115,453.1243,2373.0
2022-12-12 13:55:00,484.41,484.58,484.28,484.45,650.0,453.1243,453.2834,453.0027,453.1618,650.0
2022-12-12 14:00:00,484.61,484.83,484.27,484.34,3932.0,453.3114,453.5172,452.9934,453.0589,3932.0
2022-12-12 14:05:00,484.2,484.49,484.19,484.22,1236.0,452.9279,453.1992,452.9185,452.9466,1236.0
2022-12-12 14:10:00,484.4,484.52,484.19,484.27,1737.0,453.115,453.2272,452.9185,452.9934,1737.0
2022-12-12 14:15:00,484.38,484.52,484.2,484.2,2298.0,453.0963,453.2272,452.9279,452.9279,2298.0
2022-12-12 14:20:00,484.1,484.26,483.95,483.96,1246.0,452.8344,452.984,452.694,452.7034,1246.0
2022-12-12 14:25:00,483.77,484.22,483.75,483.75,1217.0,452.5257,452.9466,452.507,452.507,1217.0
2022-12-12 14:30:00,483.67,483.67,483.64,483.67,495.0,452.4321,452.4321,452.4041,452.4321,495.0
2022-12-12 14:35:00,483.51,483.56,483.23,483.23,2280.0,452.2825,452.3292,452.0205,452.0205,2280.0
2022-12-12 14:40:00,483.06,483.4,483.05,483.18,3719.0,451.8615,452.1796,451.8522,451.9738,3719.0
2022-12-12 14:45:00,483.0,483.0,482.73,482.96,2505.0,451.8054,451.8054,451.5528,451.768,2505.0
2022-12-12 14:50:00,482.88,483.32,482.63,483.2,4367.0,451.6931,452.1047,451.4593,451.9925,4367.0
2022-12-12 14:55:00,483.21,483.77,483.21,483.77,3137.0,452.0018,452.5257,452.0018,452.5257,3137.0
2022-12-12 15:00:00,483.95,483.95,483.9,483.94,1191.0,452.694,452.694,452.6473,452.6847,1191.0
2022-12-12 15:05:00,484.08,484.66,484.08,484.66,805.0,452.8156,453.3582,452.8156,453.3582,805.0
2022-12-12 15:10:00,484.84,484.95,484.62,484.8,1600.0,453.5266,453.6295,453.3208,453.4891,1600.0
2022-12-12 15:15:00,484.97,485.03,484.66,484.9,3804.0,453.6482,453.7043,453.3582,453.5827,3804.0
2022-12-12 15:20:00,485.07,485.9,485.07,485.69,2506.0,453.7417,454.5181,453.7417,454.3217,2506.0
2022-12-12 15:25:00,485.67,485.67,485.44,485.45,6075.0,454.303,454.303,454.0878,454.0972,6075.0
2022-12-12 15:30:00,485.48,486.04,485.48,485.95,3190.0,454.1252,454.6491,454.1252,454.5649,3190.0
2022-12-12 15:35:00,486.09,486.54,486.09,486.43,3205.0,454.6958,455.1168,454.6958,455.0139,3205.0
2022-12-12 15:40:00,486.53,487.16,486.32,486.99,7516.0,455.1074,455.6967,454.911,455.5377,7516.0
2022-12-12 15:45:00,486.87,487.17,486.86,486.98,7226.0,455.4255,455.7061,455.4161,455.5284,7226.0
2022-12-12 15:50:00,486.78,486.83,486.53,486.6,4843.0,455.3413,455.388,455.1074,455.1729,4843.0
2022-12-12 15:55:00,486.49,486.99,486.11,486.36,38633.0,455.07,455.5377,454.7145,454.9484,38633.0
2022-12-13 09:30:00,490.0,490.37,486.26,486.26,28887.0,458.3533,458.6994,454.8549,454.8549,28887.0
2022-12-13 09:35:00,486.45,486.55,483.92,484.6,6909.0,455.0326,455.1261,452.666,453.3021,6909.0
2022-12-13 09:40:00,484.0,484.89,481.74,481.82,14177.0,452.7408,453.5733,450.6268,450.7016,14177.0
2022-12-13 09:45:00,481.71,483.2,481.51,482.01,17455.0,450.5987,451.9925,450.4116,450.8793,17455.0
2022-12-13 09:50:00,481.9,484.08,481.67,484.05,21308.0,450.7764,452.8156,450.5613,452.7876,21308.0
2022-12-13 09:55:00,484.5,486.46,484.49,486.17,5400.0,453.2085,455.0419,453.1992,454.7707,5400.0
2022-12-13 10:00:00,486.35,486.35,484.5,485.4,11068.0,454.939,454.939,453.2085,454.0504,11068.0
2022-12-13 10:05:00,485.19,486.3,484.48,486.3,6445.0,453.854,454.8923,453.1898,454.8923,6445.0
2022-12-13 10:10:00,486.2,486.2,483.95,484.54,3405.0,454.7987,454.7987,452.694,453.2459,3405.0
2022-12-13 10:15:00,483.72,484.0,482.48,483.41,8412.0,452.4789,452.7408,451.319,452.1889,8412.0
2022-12-13 10:20:00,482.98,483.79,482.94,483.45,5481.0,451.7867,452.5444,451.7493,452.2263,5481.0
2022-12-13 10:25:00,483.56,483.84,482.9,483.84,12940.0,452.3292,452.5911,451.7119,452.5911,12940.0
2022-12-13 10:30:00,483.69,484.77,483.35,484.18,6208.0,452.4508,453.4611,452.1328,452.9092,6208.0
2022-12-13 10:35:00,484.02,484.48,483.11,483.11,2960.0,452.7595,453.1898,451.9083,451.9083,2960.0
2022-12-13 10:40:00,482.86,483.25,482.79,483.08,2127.0,451.6744,452.0393,451.609,451.8802,2127.0
2022-12-13 10:45:00,483.41,483.88,482.95,483.27,2816.0,452.1889,452.6286,451.7586,452.058,2816.0
2022-12-13 10:50:00,483.34,483.34,482.69,482.78,2546.0,452.1234,452.1234,451.5154,451.5996,2546.0
2022-12-13 10:55:00,482.95,483.08,482.22,482.54,4294.0,451.7586,451.8802,451.0758,451.3751,4294.0
2022-12-13 11:00:00,482.74,483.38,482.74,482.85,2708.0,451.5622,452.1609,451.5622,451.6651,2708.0
2022-12-13 11:05:00,483.02,483.11,482.8,482.93,2368.0,451.8241,451.9083,451.6183,451.7399,2368.0
2022-12-13 11:10:00,482.77,483.44,482.5,483.28,5421.0,451.5903,452.217,451.3377,452.0673,5421.0
2022-12-13 11:15:00,483.94,483.94,483.22,483.61,3870.0,452.6847,452.6847,452.0112,452.376,3870.0
2022-12-13 11:20:00,483.46,483.46,482.48,482.48,3605.0,452.2357,452.2357,451.319,451.319,3605.0
2022-12-13 11:25:00,482.74,482.95,482.39,482.95,1948.0,451.5622,451.7586,451.2348,451.7586,1948.0
2022-12-13 11:30:00,482.99,484.42,482.98,484.42,2303.0,451.796,453.1337,451.7867,453.1337,2303.0
2022-12-13 11:35:00,484.62,484.7,484.08,484.13,5019.0,453.3208,453.3956,452.8156,452.8624,5019.0
2022-12-13 11:40:00,484.1,484.42,483.94,483.94,4425.0,452.8344,453.1337,452.6847,452.6847,4425.0
2022-12-13 11:45:00,484.01,484.01,483.05,483.13,2050.0,452.7502,452.7502,451.8522,451.927,2050.0
2022-12-13 11:50:00,483.2,483.28,482.63,482.97,3570.0,451.9925,452.0673,451.4593,451.7773,3570.0
2022-12-13 11:55:00,482.63,482.88,482.11,482.78,5226.0,451.4593,451.6931,450.9729,451.5996,5226.0
2022-12-13 12:00:00,482.88,483.35,482.79,482.96,2513.0,451.6931,452.1328,451.609,451.768,2513.0
2022-12-13 12:05:00,483.13,483.34,482.79,482.97,1765.0,451.927,452.1234,451.609,451.7773,1765.0
2022-12-13 12:10:00,482.97,482.97,482.11,482.12,943.0,451.7773,451.7773,450.9729,450.9822,943.0
2022-12-13 12:15:00,482.11,482.3,481.25,481.25,4314.0,450.9729,451.1506,450.1684,450.1684,4314.0
2022-12-13 12:20:00,481.11,481.93,481.1,481.91,2456.0,450.0375,450.8045,450.0281,450.7858,2456.0
2022-12-13 12:25:00,481.9,482.11,481.78,482.0,2611.0,450.7764,450.9729,450.6642,450.87,2611.0
2022-12-13 12:30:00,481.97,482.39,481.89,482.39,2401.0,450.8419,451.2348,450.7671,451.2348,2401.0
2022-12-13 12:35:00,482.2,482.5,481.88,482.5,2961.0,451.0571,451.3377,450.7577,451.3377,2961.0
2022-12-13 12:40:00,482.65,482.65,481.81,482.33,3563.0,451.478,451.478,450.6923,451.1787,3563.0
2022-12-13 12:45:00,482.34,482.54,481.43,481.43,3200.0,451.188,451.3751,450.3368,450.3368,3200.0
2022-12-13 12:50:00,481.2,481.63,481.2,481.49,1048.0,450.1217,450.5239,450.1217,450.3929,1048.0
2022-12-13 12:55:00,481.27,481.55,481.09,481.36,4155.0,450.1871,450.449,450.0188,450.2713,4155.0
2022-12-13 13:00:00,481.41,481.56,481.11,481.41,6137.0,450.3181,450.4584,450.0375,450.3181,6137.0
2022-12-13 13:05:00,481.47,481.48,481.04,481.2,5506.0,450.3742,450.3836,449.972,450.1217,5506.0
2022-12-13 13:10:00,481.22,481.45,481.13,481.34,3650.0,450.1404,450.3555,450.0562,450.2526,3650.0
2022-12-13 13:15:00,481.42,482.63,481.27,482.63,5342.0,450.3274,451.4593,450.1871,451.4593,5342.0
2022-12-13 13:20:00,482.69,483.18,482.5,483.08,5090.0,451.5154,451.9738,451.3377,451.8802,5090.0
2022-12-13 13:25:00,483.33,483.36,482.82,482.83,3670.0,452.1141,452.1421,451.637,451.6464,3670.0
2022-12-13 13:30:00,482.85,483.19,482.55,482.67,4524.0,451.6651,451.9831,451.3845,451.4967,4524.0
2022-12-13 13:35:00,482.38,482.38,481.86,481.88,8381.0,451.2254,451.2254,450.739,450.7577,8381.0
2022-12-13 13:40:00,481.94,482.56,481.71,482.56,7818.0,450.8139,451.3938,450.5987,451.3938,7818.0
2022-12-13 13:45:00,482.8,482.8,482.52,482.63,1709.0,451.6183,451.6183,451.3564,451.4593,1709.0
2022-12-13 13:50:00,482.77,482.83,482.27,482.27,2839.0,451.5903,451.6464,451.1225,451.1225,2839.0
2022-12-13 13:55:00,482.28,482.37,481.85,482.3,3473.0,451.1319,451.2161,450.7297,451.1506,3473.0
2022-12-13 14:00:00,482.2,482.41,482.09,482.24,3962.0,451.0571,451.2535,450.9542,451.0945,3962.0
2022-12-13 14:05:00,482.19,482.19,481.43,481.5,2976.0,451.0477,451.0477,450.3368,450.4023,2976.0
2022-12-13 14:10:00,481.42,481.49,481.0,481.0,2753.0,450.3274,450.3929,449.9346,449.9346,2753.0
2022-12-13 14:15:00,480.98,481.13,480.52,480.52,3951.0,449.9159,450.0562,449.4856,449.4856,3951.0
2022-12-13 14:20:00,480.53,480.53,480.06,480.31,3919.0,449.4949,449.4949,449.0553,449.2891,3919.0
2022-12-13 14:25:00,480.31,480.39,480.06,480.06,6941.0,449.2891,449.364,449.0553,449.0553,6941.0
2022-12-13 14:30:00,480.1,480.22,479.75,479.96,8540.0,449.0927,449.2049,448.7653,448.9617,8540.0
2022-12-13 14:35:00,479.88,480.38,479.87,480.12,5958.0,448.8869,449.3546,448.8776,449.1114,5958.0
2022-12-13 14:40:00,480.21,480.75,479.87,480.75,5166.0,449.1956,449.7007,448.8776,449.7007,5166.0
2022-12-13 14:45:00,480.88,481.26,480.74,481.13,3601.0,449.8223,450.1778,449.6914,450.0562,3601.0
2022-12-13 14:50:00,481.18,481.28,480.07,480.23,7303.0,450.1029,450.1965,449.0646,449.2143,7303.0
2022-12-13 14:55:00,480.22,480.62,480.18,480.62,8457.0,449.2049,449.5791,449.1675,449.5791,8457.0
2022-12-13 15:00:00,480.56,480.77,480.21,480.34,9082.0,449.523,449.7194,449.1956,449.3172,9082.0
2022-12-13 15:05:00,480.49,480.58,480.3,480.5,2121.0,449.4575,449.5417,449.2798,449.4669,2121.0
2022-12-13 15:10:00,480.26,480.26,479.43,479.45,2838.0,449.2424,449.2424,448.466,448.4847,2838.0
2022-12-13 15:15:00,479.1,479.66,478.67,479.53,8479.0,448.1573,448.6811,447.7551,448.5595,8479.0
2022-12-13 15:20:00,479.49,479.97,479.29,479.87,3199.0,448.5221,448.9711,448.335,448.8776,3199.0
2022-12-13 15:25:00,479.92,480.02,479.62,479.7,5778.0,448.9243,449.0179,448.6437,448.7185,5778.0
2022-12-13 15:30:00,479.87,480.92,479.85,480.83,6178.0,448.8776,449.8597,448.8588,449.7755,6178.0
2022-12-13 15:35:00,480.87,480.87,480.08,480.35,5749.0,449.813,449.813,449.074,449.3265,5749.0
2022-12-13 15:40:00,480.3,480.32,479.37,479.66,11712.0,449.2798,449.2985,448.4098,448.6811,11712.0
2022-12-13 15:45:00,479.73,480.86,479.66,480.63,21266.0,448.7466,449.8036,448.6811,449.5885,21266.0
2022-12-13 15:50:00,480.89,482.22,480.81,481.75,16464.0,449.8317,451.0758,449.7568,450.6361,16464.0
2022-12-13 15:55:00,481.75,481.76,480.03,480.32,74659.0,450.6361,450.6455,449.0272,449.2985,74659.0
2022-12-14 09:30:00,481.19,483.88,480.91,482.14,19410.0,450.1123,452.6286,449.8504,451.0009,19410.0
2022-12-14 09:35:00,482.64,482.75,480.77,480.77,7318.0,451.4686,451.5715,449.7194,449.7194,7318.0
2022-12-14 09:40:00,481.1,481.64,480.14,480.41,2488.0,450.0281,450.5332,449.1301,449.3827,2488.0
2022-12-14 09:45:00,480.86,482.23,480.86,482.15,2259.0,449.8036,451.0851,449.8036,451.0103,2259.0
2022-12-14 09:50:00,482.35,484.22,482.35,483.71,3070.0,451.1974,452.9466,451.1974,452.4695,3070.0
2022-12-14 09:55:00,483.71,484.04,483.52,483.57,2757.0,452.4695,452.7782,452.2918,452.3386,2757.0
2022-12-14 10:00:00,483.7,483.93,483.5,483.92,8319.0,452.4602,452.6753,452.2731,452.666,8319.0
2022-12-14 10:05:00,483.62,483.69,482.77,483.03,4552.0,452.3854,452.4508,451.5903,451.8335,4552.0
2022-12-14 10:10:00,483.39,483.59,483.21,483.34,1256.0,452.1702,452.3573,452.0018,452.1234,1256.0
2022-12-14 10:15:00,483.14,483.65,482.93,483.57,2462.0,451.9364,452.4134,451.7399,452.3386,2462.0
2022-12-14 10:20:00,483.23,483.66,483.2,483.6,1406.0,452.0205,452.4228,451.9925,452.3666,1406.0
2022-12-14 10:25:00,483.82,484.3,483.79,483.93,1737.0,452.5724,453.0214,452.5444,452.6753,1737.0
2022-12-14 10:30:00,484.24,485.33,484.1,485.29,6184.0,452.9653,453.9849,452.8344,453.9475,6184.0
2022-12-14 10:35:00,485.25,485.34,484.84,485.34,7177.0,453.9101,453.9943,453.5266,453.9943,7177.0
2022-12-14 10:40:00,485.27,485.9,485.26,485.83,1808.0,453.9288,454.5181,453.9194,454.4526,1808.0
2022-12-14 10:45:00,485.57,486.09,484.84,485.0,5063.0,454.2094,454.6958,453.5266,453.6762,5063.0
2022-12-14 10:50:00,485.18,485.78,485.12,485.58,3852.0,453.8446,454.4059,453.7885,454.2188,3852.0
2022-12-14 10:55:00,485.45,485.73,484.91,485.15,15886.0,454.0972,454.3591,453.592,453.8165,15886.0
2022-12-14 11:00:00,485.15,485.52,484.92,485.38,3551.0,453.8165,454.1626,453.6014,454.0317,3551.0
2022-12-14 11:05:00,485.21,486.11,485.2,485.54,2770.0,453.8727,454.7145,453.8633,454.1814,2770.0
2022-12-14 11:10:00,485.49,486.47,485.43,486.47,1697.0,454.1346,455.0513,454.0785,455.0513,1697.0
2022-12-14 11:15:00,486.47,486.47,485.65,485.77,2880.0,455.0513,455.0513,454.2842,454.3965,2880.0
2022-12-14 11:20:00,485.96,486.15,485.71,485.72,2078.0,454.5742,454.752,454.3404,454.3497,2078.0
2022-12-14 11:25:00,485.74,486.78,485.74,486.69,7418.0,454.3684,455.3413,454.3684,455.2571,7418.0
2022-12-14 11:30:00,486.59,487.05,486.55,487.04,5510.0,455.1635,455.5938,455.1261,455.5845,5510.0
2022-12-14 11:35:00,487.04,487.04,486.23,486.37,3778.0,455.5845,455.5845,454.8268,454.9577,3778.0
2022-12-14 11:40:00,486.46,486.78,486.21,486.21,4391.0,455.0419,455.3413,454.8081,454.8081,4391.0
2022-12-14 11:45:00,486.24,486.88,486.24,486.54,5338.0,454.8361,455.4348,454.8361,455.1168,5338.0
2022-12-14 11:50:00,486.27,486.5,485.79,485.94,1587.0,454.8642,455.0794,454.4152,454.5555,1587.0
2022-12-14 11:55:00,485.89,485.89,485.57,485.64,2023.0,454.5087,454.5087,454.2094,454.2749,2023.0
2022-12-14 12:00:00,485.63,486.23,485.62,486.23,1034.0,454.2655,454.8268,454.2562,454.8268,1034.0
2022-12-14 12:05:00,486.4,486.56,486.4,486.55,1098.0,454.9858,455.1355,454.9858,455.1261,1098.0
2022-12-14 12:10:00,486.63,487.13,486.63,487.13,876.0,455.201,455.6687,455.201,455.6687,876.0
2022-12-14 12:15:00,487.26,487.35,487.13,487.24,3375.0,455.7903,455.8745,455.6687,455.7716,3375.0
2022-12-14 12:20:00,487.43,487.6,487.12,487.41,4726.0,455.9493,456.1083,455.6593,455.9306,4726.0
2022-12-14 12:25:00,487.5,487.51,487.22,487.43,1703.0,456.0148,456.0241,455.7528,455.9493,1703.0
2022-12-14 12:30:00,487.63,487.74,487.42,487.46,4173.0,456.1364,456.2393,455.9399,455.9773,4173.0
2022-12-14 12:35:00,487.43,487.91,487.4,487.63,4091.0,455.9493,456.3983,455.9212,456.1364,4091.0
2022-12-14 12:40:00,487.83,488.14,487.83,488.13,3148.0,456.3235,456.6134,456.3235,456.6041,3148.0
2022-12-14 12:45:00,488.17,488.17,487.94,488.11,2382.0,456.6415,456.6415,456.4263,456.5854,2382.0
2022-12-14 12:50:00,488.1,488.14,487.41,487.47,4823.0,456.576,456.6134,455.9306,455.9867,4823.0
2022-12-14 12:55:00,487.57,488.24,487.57,487.89,2289.0,456.0802,456.707,456.0802,456.3796,2289.0
2022-12-14 13:00:00,487.91,487.91,487.44,487.7,2769.0,456.3983,456.3983,455.9586,456.2018,2769.0
2022-12-14 13:05:00,487.77,488.21,487.77,488.19,1991.0,456.2673,456.6789,456.2673,456.6602,1991.0
2022-12-14 13:10:00,488.26,488.27,487.49,487.49,2900.0,456.7257,456.735,456.0054,456.0054,2900.0
2022-12-14 13:15:00,487.24,487.47,487.24,487.47,700.0,455.7716,455.9867,455.7716,455.9867,700.0
2022-12-14 13:20:00,487.27,487.41,487.18,487.38,1050.0,455.7996,455.9306,455.7154,455.9025,1050.0
2022-12-14 13:25:00,487.4,487.4,486.92,486.92,1631.0,455.9212,455.9212,455.4722,455.4722,1631.0
2022-12-14 13:30:00,487.01,487.1,486.89,486.99,1100.0,455.5564,455.6406,455.4442,455.5377,1100.0
2022-12-14 13:35:00,487.21,488.0,486.88,488.0,3630.0,455.7435,456.4825,455.4348,456.4825,3630.0
2022-12-14 13:40:00,488.06,488.06,487.3,487.3,3796.0,456.5386,456.5386,455.8277,455.8277,3796.0
2022-12-14 13:45:00,487.43,487.57,486.98,486.98,2143.0,455.9493,456.0802,455.5284,455.5284,2143.0
2022-12-14 13:50:00,487.1,487.1,486.43,487.06,3801.0,455.6406,455.6406,455.0139,455.6032,3801.0
2022-12-14 13:55:00,487.25,487.97,487.25,487.44,2093.0,455.7809,456.4544,455.7809,455.9586,2093.0
2022-12-14 14:00:00,487.23,487.44,484.8,485.5,7581.0,455.7622,455.9586,453.4891,454.1439,7581.0
2022-12-14 14:05:00,485.13,485.7,484.17,484.71,1704.0,453.7978,454.331,452.8998,453.405,1704.0
2022-12-14 14:10:00,484.8,485.35,483.68,485.0,6231.0,453.4891,454.0036,452.4415,453.6762,6231.0
2022-12-14 14:15:00,484.86,485.76,484.85,485.72,3378.0,453.5453,454.3871,453.5359,454.3497,3378.0
2022-12-14 14:20:00,485.6,485.97,485.29,485.91,5239.0,454.2375,454.5836,453.9475,454.5275,5239.0
2022-12-14 14:25:00,486.09,486.56,485.58,485.95,3991.0,454.6958,455.1355,454.2188,454.5649,3991.0
2022-12-14 14:30:00,485.96,486.13,483.24,483.25,6802.0,454.5742,454.7332,452.0299,452.0393,6802.0
2022-12-14 14:35:00,483.69,484.69,483.69,484.61,2910.0,452.4508,453.3863,452.4508,453.3114,2910.0
2022-12-14 14:40:00,484.38,486.59,484.01,484.73,6218.0,453.0963,455.1635,452.7502,453.4237,6218.0
2022-12-14 14:45:00,484.22,485.0,482.9,484.49,6174.0,452.9466,453.6762,451.7119,453.1992,6174.0
2022-12-14 14:50:00,484.64,484.64,482.98,483.23,2827.0,453.3395,453.3395,451.7867,452.0205,2827.0
2022-12-14 14:55:00,482.98,484.55,482.98,484.55,3598.0,451.7867,453.2553,451.7867,453.2553,3598.0
2022-12-14 15:00:00,484.94,486.1,484.49,486.1,2330.0,453.6201,454.7052,453.1992,454.7052,2330.0
2022-12-14 15:05:00,485.94,486.12,484.96,485.73,3183.0,454.5555,454.7239,453.6388,454.3591,3183.0
2022-12-14 15:10:00,486.03,487.54,485.96,486.93,5695.0,454.6397,456.0522,454.5742,455.4816,5695.0
2022-12-14 15:15:00,486.92,486.92,485.53,485.97,3346.0,455.4722,455.4722,454.172,454.5836,3346.0
2022-12-14 15:20:00,486.35,486.61,485.37,485.45,5618.0,454.939,455.1822,454.0223,454.0972,5618.0
2022-12-14 15:25:00,485.46,485.63,484.45,484.48,4075.0,454.1065,454.2655,453.1618,453.1898,4075.0
2022-12-14 15:30:00,484.34,484.41,483.94,484.18,4515.0,453.0589,453.1243,452.6847,452.9092,4515.0
2022-12-14 15:35:00,484.46,484.68,483.92,484.48,7494.0,453.1711,453.3769,452.666,453.1898,7494.0
2022-12-14 15:40:00,484.58,485.23,484.37,485.13,5921.0,453.2834,453.8914,453.0869,453.7978,5921.0
2022-12-14 15:45:00,485.06,485.49,484.56,485.33,9819.0,453.7324,454.1346,453.2646,453.9849,9819.0
2022-12-14 15:50:00,485.49,485.93,485.07,485.5,12995.0,454.1346,454.5462,453.7417,454.1439,12995.0
2022-12-14 15:55:00,485.2,485.6,485.0,485.15,26871.0,453.8633,454.2375,453.6762,453.8165,26871.0
2022-12-15 09:30:00,481.0,484.77,481.0,484.77,16911.0,449.9346,453.4611,449.9346,453.4611,16911.0
2022-12-15 09:35:00,484.06,485.1,483.38,484.36,3376.0,452.7969,453.7698,452.1609,453.0776,3376.0
2022-12-15 09:40:00,484.51,484.95,483.73,484.33,7220.0,453.2179,453.6295,452.4883,453.0495,7220.0
2022-12-15 09:45:00,484.0,484.76,483.99,484.18,2542.0,452.7408,453.4517,452.7315,452.9092,2542.0
2022-12-15 09:50:00,483.73,484.06,482.29,482.29,5813.0,452.4883,452.7969,451.1413,451.1413,5813.0
2022-12-15 09:55:00,481.43,481.65,481.06,481.22,3200.0,450.3368,450.5426,449.9907,450.1404,3200.0
2022-12-15 10:00:00,480.94,481.18,479.7,479.73,5331.0,449.8784,450.1029,448.7185,448.7466,5331.0
2022-12-15 10:05:00,479.85,480.81,479.76,480.61,5313.0,448.8588,449.7568,448.7747,449.5698,5313.0
2022-12-15 10:10:00,480.61,480.88,479.81,479.81,5981.0,449.5698,449.8223,448.8214,448.8214,5981.0
2022-12-15 10:15:00,479.77,479.77,478.98,479.32,2927.0,448.784,448.784,448.045,448.3631,2927.0
2022-12-15 10:20:00,479.15,479.15,478.0,478.87,8251.0,448.2041,448.2041,447.1283,447.9421,8251.0
2022-12-15 10:25:00,478.84,479.19,478.33,479.11,7506.0,447.9141,448.2415,447.437,448.1666,7506.0
2022-12-15 10:30:00,478.9,479.17,478.63,478.96,6143.0,447.9702,448.2228,447.7176,448.0263,6143.0
2022-12-15 10:35:00,479.14,479.35,478.71,479.34,9141.0,448.1947,448.3911,447.7925,448.3818,9141.0
2022-12-15 10:40:00,478.81,478.81,478.34,478.34,3624.0,447.886,447.886,447.4464,447.4464,3624.0
2022-12-15 10:45:00,478.5,478.65,477.6,477.75,3681.0,447.596,447.7363,446.7542,446.8945,3681.0
2022-12-15 10:50:00,477.55,478.23,477.55,477.74,3894.0,446.7074,447.3435,446.7074,446.8851,3894.0
2022-12-15 10:55:00,477.87,477.89,477.1,477.89,7008.0,447.0067,447.0254,446.2865,447.0254,7008.0
2022-12-15 11:00:00,477.7,478.58,477.7,478.54,2122.0,446.8477,447.6709,446.8477,447.6334,2122.0
2022-12-15 11:05:00,478.23,478.69,477.91,477.91,3851.0,447.3435,447.7738,447.0441,447.0441,3851.0
2022-12-15 11:10:00,477.8,477.91,477.27,477.53,3873.0,446.9412,447.0441,446.4455,446.6887,3873.0
2022-12-15 11:15:00,477.64,477.64,476.8,477.57,4687.0,446.7916,446.7916,446.0058,446.7261,4687.0
2022-12-15 11:20:00,477.41,477.56,476.76,476.8,3881.0,446.5764,446.7167,445.9684,446.0058,3881.0
2022-12-15 11:25:00,476.61,476.68,476.0,476.06,2735.0,445.8281,445.8936,445.2575,445.3136,2735.0
2022-12-15 11:30:00,476.09,476.33,475.91,475.93,4365.0,445.3417,445.5662,445.1733,445.192,4365.0
2022-12-15 11:35:00,476.22,476.62,475.95,475.95,3891.0,445.4633,445.8375,445.2107,445.2107,3891.0
2022-12-15 11:40:00,476.08,476.08,475.53,475.75,1958.0,445.3323,445.3323,444.8178,445.0236,1958.0
2022-12-15 11:45:00,475.85,475.85,475.17,475.19,4522.0,445.1172,445.1172,444.4811,444.4998,4522.0
2022-12-15 11:50:00,475.23,475.9,475.22,475.88,2599.0,444.5372,445.164,444.5279,445.1452,2599.0
2022-12-15 11:55:00,475.88,476.23,475.73,475.99,4597.0,445.1452,445.4726,445.0049,445.2481,4597.0
2022-12-15 12:00:00,476.13,476.62,476.12,476.4,4641.0,445.3791,445.8375,445.3697,445.6317,4641.0
2022-12-15 12:05:00,476.44,476.77,476.18,476.47,4016.0,445.6691,445.9778,445.4259,445.6971,4016.0
2022-12-15 12:10:00,476.4,476.43,476.03,476.11,2613.0,445.6317,445.6597,445.2856,445.3604,2613.0
2022-12-15 12:15:00,476.23,476.82,476.06,476.81,3683.0,445.4726,446.0245,445.3136,446.0152,3683.0
2022-12-15 12:20:00,476.64,476.84,476.33,476.33,2861.0,445.8562,446.0432,445.5662,445.5662,2861.0
2022-12-15 12:25:00,476.51,477.34,476.51,477.34,2196.0,445.7346,446.511,445.7346,446.511,2196.0
2022-12-15 12:30:00,477.53,478.02,477.53,477.94,3773.0,446.6887,447.147,446.6887,447.0722,3773.0
2022-12-15 12:35:00,477.97,477.97,477.51,477.52,1900.0,447.1003,447.1003,446.67,446.6793,1900.0
2022-12-15 12:40:00,477.32,477.46,476.9,476.9,2038.0,446.4922,446.6232,446.0994,446.0994,2038.0
2022-12-15 12:45:00,476.86,476.9,476.55,476.75,4074.0,446.062,446.0994,445.772,445.9591,4074.0
2022-12-15 12:50:00,476.84,476.84,476.05,476.24,2296.0,446.0432,446.0432,445.3043,445.482,2296.0
2022-12-15 12:55:00,476.25,476.27,476.01,476.25,2045.0,445.4913,445.5101,445.2668,445.4913,2045.0
2022-12-15 13:00:00,476.22,476.24,475.27,475.3,5624.0,445.4633,445.482,444.5746,444.6027,5624.0
2022-12-15 13:05:00,475.26,475.41,475.14,475.4,3401.0,444.5653,444.7056,444.453,444.6962,3401.0
2022-12-15 13:10:00,475.43,475.58,475.19,475.33,5842.0,444.7243,444.8646,444.4998,444.6308,5842.0
2022-12-15 13:15:00,475.32,475.46,475.12,475.26,2800.0,444.6214,444.7524,444.4343,444.5653,2800.0
2022-12-15 13:20:00,475.26,475.54,475.2,475.54,2504.0,444.5653,444.8272,444.5092,444.8272,2504.0
2022-12-15 13:25:00,475.69,476.03,475.55,476.03,4216.0,444.9675,445.2856,444.8366,445.2856,4216.0
2022-12-15 13:30:00,476.06,476.24,475.9,476.24,2312.0,445.3136,445.482,445.164,445.482,2312.0
2022-12-15 13:35:00,476.23,476.4,475.81,476.39,4003.0,445.4726,445.6317,445.0798,445.6223,4003.0
2022-12-15 13:40:00,476.37,476.39,475.65,475.74,4270.0,445.6036,445.6223,444.9301,445.0143,4270.0
2022-12-15 13:45:00,475.88,475.89,475.25,475.38,3378.0,445.1452,445.1546,444.5559,444.6775,3378.0
2022-12-15 13:50:00,475.5,475.62,475.31,475.42,2873.0,444.7898,444.902,444.6121,444.715,2873.0
2022-12-15 13:55:00,475.41,476.29,475.38,476.28,3859.0,444.7056,445.5288,444.6775,445.5194,3859.0
2022-12-15 14:00:00,476.17,476.51,476.17,476.28,1904.0,445.4165,445.7346,445.4165,445.5194,1904.0
2022-12-15 14:05:00,476.17,476.17,475.93,476.01,2346.0,445.4165,445.4165,445.192,445.2668,2346.0
2022-12-15 14:10:00,475.81,476.09,475.81,475.89,1802.0,445.0798,445.3417,445.0798,445.1546,1802.0
2022-12-15 14:15:00,476.06,476.39,475.94,476.39,1339.0,445.3136,445.6223,445.2014,445.6223,1339.0
2022-12-15 14:20:00,476.27,476.58,476.16,476.18,3777.0,445.5101,445.8,445.4072,445.4259,3777.0
2022-12-15 14:25:00,476.3,476.49,475.97,476.46,3596.0,445.5381,445.7158,445.2294,445.6878,3596.0
2022-12-15 14:30:00,476.42,476.88,476.32,476.88,3485.0,445.6504,446.0807,445.5568,446.0807,3485.0
2022-12-15 14:35:00,476.78,477.55,476.6,477.45,6413.0,445.9871,446.7074,445.8187,446.6138,6413.0
2022-12-15 14:40:00,477.45,478.18,477.44,478.18,1178.0,446.6138,447.2967,446.6045,447.2967,1178.0
2022-12-15 14:45:00,478.18,478.18,477.78,477.83,3845.0,447.2967,447.2967,446.9225,446.9693,3845.0
2022-12-15 14:50:00,477.66,477.75,477.28,477.5,3233.0,446.8103,446.8945,446.4548,446.6606,3233.0
2022-12-15 14:55:00,477.48,478.07,477.48,478.03,2492.0,446.6419,447.1938,446.6419,447.1564,2492.0
2022-12-15 15:00:00,478.23,478.54,478.19,478.28,8513.0,447.3435,447.6334,447.3061,447.3902,8513.0
2022-12-15 15:05:00,478.39,478.75,478.08,478.56,3992.0,447.4931,447.8299,447.2032,447.6522,3992.0
2022-12-15 15:10:00,478.64,478.68,477.62,477.79,6739.0,447.727,447.7644,446.7729,446.9319,6739.0
2022-12-15 15:15:00,477.67,477.89,477.51,477.51,4571.0,446.8196,447.0254,446.67,446.67,4571.0
2022-12-15 15:20:00,477.48,477.93,477.48,477.92,3113.0,446.6419,447.0628,446.6419,447.0535,3113.0
2022-12-15 15:25:00,477.9,478.39,477.79,478.39,2500.0,447.0348,447.4931,446.9319,447.4931,2500.0
2022-12-15 15:30:00,478.39,479.06,478.33,478.99,8300.0,447.4931,448.1199,447.437,448.0544,8300.0
2022-12-15 15:35:00,478.94,479.08,478.22,478.4,13021.0,448.0076,448.1386,447.3341,447.5025,13021.0
2022-12-15 15:40:00,478.43,478.53,477.65,477.66,8844.0,447.5306,447.6241,446.8009,446.8103,8844.0
2022-12-15 15:45:00,477.75,477.9,477.36,477.4,29440.0,446.8945,447.0348,446.5297,446.5671,29440.0
2022-12-15 15:50:00,477.44,479.31,477.26,478.21,61872.0,446.6045,448.3537,446.4361,447.3248,61872.0
2022-12-15 15:55:00,478.21,479.17,478.05,478.73,59744.0,447.3248,448.2228,447.1751,447.8112,59744.0
2022-12-16 09:30:00,475.63,477.23,475.63,476.87,178077.0,444.9114,446.4081,444.9114,446.0713,178077.0
2022-12-16 09:35:00,477.22,477.73,475.42,475.82,2640.0,446.3987,446.8758,444.715,445.0891,2640.0
2022-12-16 09:40:00,475.95,476.95,475.42,475.76,7263.0,445.2107,446.1461,444.715,445.033,7263.0
2022-12-16 09:45:00,476.4,476.82,474.78,475.45,6751.0,445.6317,446.0245,444.1163,444.743,6751.0
2022-12-16 09:50:00,474.83,475.57,474.08,474.33,3965.0,444.1631,444.8553,443.4615,443.6954,3965.0
2022-12-16 09:55:00,474.31,476.81,474.3,476.57,4649.0,443.6766,446.0152,443.6673,445.7907,4649.0
2022-12-16 10:00:00,476.4,476.75,475.98,476.13,4071.0,445.6317,445.9591,445.2388,445.3791,4071.0
2022-12-16 10:05:00,476.07,476.08,474.64,474.64,2463.0,445.323,445.3323,443.9853,443.9853,2463.0
2022-12-16 10:10:00,474.68,474.87,474.29,474.29,3450.0,444.0227,444.2005,443.6579,443.6579,3450.0
2022-12-16 10:15:00,474.0,475.48,473.66,475.34,2461.0,443.3867,444.7711,443.0686,444.6401,2461.0
2022-12-16 10:20:00,475.71,476.63,475.6,476.17,3544.0,444.9862,445.8468,444.8833,445.4165,3544.0
2022-12-16 10:25:00,476.02,476.19,475.48,476.19,3523.0,445.2762,445.4352,444.7711,445.4352,3523.0
2022-12-16 10:30:00,475.94,476.12,474.61,474.62,5868.0,445.2014,445.3697,443.9573,443.9666,5868.0
2022-12-16 10:35:00,474.47,475.84,474.46,475.84,4339.0,443.8263,445.1078,443.817,445.1078,4339.0
2022-12-16 10:40:00,475.4,475.75,475.07,475.73,6456.0,444.6962,445.0236,444.3876,445.0049,6456.0
2022-12-16 10:45:00,475.89,476.1,475.15,475.15,3763.0,445.1546,445.351,444.4624,444.4624,3763.0
2022-12-16 10:50:00,475.31,475.76,475.31,475.61,3645.0,444.6121,445.033,444.6121,444.8927,3645.0
2022-12-16 10:55:00,475.61,476.21,475.5,475.68,6250.0,444.8927,445.4539,444.7898,444.9582,6250.0
2022-12-16 11:00:00,475.75,476.2,475.52,476.18,3229.0,445.0236,445.4446,444.8085,445.4259,3229.0
2022-12-16 11:05:00,476.19,476.24,475.85,475.91,10474.0,445.4352,445.482,445.1172,445.1733,10474.0
2022-12-16 11:10:00,475.83,476.42,475.32,476.42,7403.0,445.0985,445.6504,444.6214,445.6504,7403.0
2022-12-16 11:15:00,476.65,476.66,475.61,475.78,4488.0,445.8655,445.8749,444.8927,445.0517,4488.0
2022-12-16 11:20:00,475.74,476.41,475.72,475.72,6924.0,445.0143,445.641,444.9956,444.9956,6924.0
2022-12-16 11:25:00,475.9,476.08,475.55,475.76,4154.0,445.164,445.3323,444.8366,445.033,4154.0
2022-12-16 11:30:00,475.88,476.36,475.63,475.63,3762.0,445.1452,445.5942,444.9114,444.9114,3762.0
2022-12-16 11:35:00,475.8,475.98,475.44,475.67,3515.0,445.0704,445.2388,444.7337,444.9488,3515.0
2022-12-16 11:40:00,475.65,475.65,474.2,474.46,8779.0,444.9301,444.9301,443.5737,443.817,8779.0
2022-12-16 11:45:00,474.46,475.26,474.46,474.5,6721.0,443.817,444.5653,443.817,443.8544,6721.0
2022-12-16 11:50:00,474.78,474.94,474.42,474.42,5185.0,444.1163,444.266,443.7795,443.7795,5185.0
2022-12-16 11:55:00,474.58,474.82,474.22,474.25,8244.0,443.9292,444.1537,443.5925,443.6205,8244.0
2022-12-16 12:00:00,474.58,474.81,474.52,474.55,3084.0,443.9292,444.1444,443.8731,443.9011,3084.0
2022-12-16 12:05:00,474.52,474.55,474.21,474.41,3122.0,443.8731,443.9011,443.5831,443.7702,3122.0
2022-12-16 12:10:00,474.41,475.43,474.41,475.42,9158.0,443.7702,444.7243,443.7702,444.715,9158.0
2022-12-16 12:15:00,475.25,475.25,474.54,474.73,2513.0,444.5559,444.5559,443.8918,444.0695,2513.0
2022-12-16 12:20:00,474.75,475.18,474.75,474.98,4586.0,444.0882,444.4905,444.0882,444.3034,4586.0
2022-12-16 12:25:00,474.98,475.39,474.54,474.76,7140.0,444.3034,444.6869,443.8918,444.0976,7140.0
2022-12-16 12:30:00,474.8,475.3,474.76,474.76,3208.0,444.135,444.6027,444.0976,444.0976,3208.0
2022-12-16 12:35:00,474.71,475.26,474.7,474.92,2233.0,444.0508,444.5653,444.0415,444.2472,2233.0
2022-12-16 12:40:00,474.81,475.3,474.45,474.45,2565.0,444.1444,444.6027,443.8076,443.8076,2565.0
2022-12-16 12:45:00,474.81,475.31,474.81,475.08,1075.0,444.1444,444.6121,444.1444,444.3969,1075.0
2022-12-16 12:50:00,475.19,475.62,475.08,475.3,2917.0,444.4998,444.902,444.3969,444.6027,2917.0
2022-12-16 12:55:00,475.3,475.72,475.15,475.72,2534.0,444.6027,444.9956,444.4624,444.9956,2534.0
2022-12-16 13:00:00,475.51,475.85,475.31,475.47,4646.0,444.7991,445.1172,444.6121,444.7617,4646.0
2022-12-16 13:05:00,475.43,475.63,475.36,475.63,1371.0,444.7243,444.9114,444.6588,444.9114,1371.0
2022-12-16 13:10:00,475.73,476.16,475.71,475.83,4272.0,445.0049,445.4072,444.9862,445.0985,4272.0
2022-12-16 13:15:00,475.94,476.25,475.7,475.7,4332.0,445.2014,445.4913,444.9769,444.9769,4332.0
2022-12-16 13:20:00,475.64,476.04,475.64,475.8,7400.0,444.9207,445.2949,444.9207,445.0704,7400.0
2022-12-16 13:25:00,475.76,475.76,475.57,475.57,1600.0,445.033,445.033,444.8553,444.8553,1600.0
2022-12-16 13:30:00,475.42,476.09,475.42,475.88,2328.0,444.715,445.3417,444.715,445.1452,2328.0
2022-12-16 13:35:00,475.91,476.09,475.77,476.04,2365.0,445.1733,445.3417,445.0423,445.2949,2365.0
2022-12-16 13:40:00,476.12,476.16,475.89,475.89,3504.0,445.3697,445.4072,445.1546,445.1546,3504.0
2022-12-16 13:45:00,476.04,476.53,475.83,476.43,4550.0,445.2949,445.7533,445.0985,445.6597,4550.0
2022-12-16 13:50:00,476.44,476.44,476.23,476.23,3965.0,445.6691,445.6691,445.4726,445.4726,3965.0
2022-12-16 13:55:00,476.27,476.68,476.27,476.68,2796.0,445.5101,445.8936,445.5101,445.8936,2796.0
2022-12-16 14:00:00,476.59,476.81,476.54,476.74,3034.0,445.8094,446.0152,445.7626,445.9497,3034.0
2022-12-16 14:05:00,476.74,477.38,476.74,477.38,2788.0,445.9497,446.5484,445.9497,446.5484,2788.0
2022-12-16 14:10:00,477.39,477.99,477.39,477.98,2119.0,446.5577,447.119,446.5577,447.1096,2119.0
2022-12-16 14:15:00,478.1,478.63,478.1,478.6,4686.0,447.2219,447.7176,447.2219,447.6896,4686.0
2022-12-16 14:20:00,478.41,478.42,477.7,477.7,4459.0,447.5118,447.5212,446.8477,446.8477,4459.0
2022-12-16 14:25:00,477.99,478.22,477.86,477.89,7254.0,447.119,447.3341,446.9974,447.0254,7254.0
2022-12-16 14:30:00,477.86,478.16,477.64,478.06,4958.0,446.9974,447.278,446.7916,447.1844,4958.0
2022-12-16 14:35:00,478.24,478.92,478.17,478.84,4797.0,447.3528,447.9889,447.2873,447.9141,4797.0
2022-12-16 14:40:00,478.98,479.22,478.97,479.09,2982.0,448.045,448.2695,448.0357,448.1479,2982.0
2022-12-16 14:45:00,478.96,479.48,478.9,479.48,3529.0,448.0263,448.5127,447.9702,448.5127,3529.0
2022-12-16 14:50:00,479.3,480.34,479.3,480.34,7250.0,448.3444,449.3172,448.3444,449.3172,7250.0
2022-12-16 14:55:00,480.35,481.05,480.11,480.65,9115.0,449.3265,449.9813,449.102,449.6072,9115.0
2022-12-16 15:00:00,480.63,480.81,480.26,480.26,4691.0,449.5885,449.7568,449.2424,449.2424,4691.0
2022-12-16 15:05:00,480.18,480.22,479.1,479.18,4927.0,449.1675,449.2049,448.1573,448.2321,4927.0
2022-12-16 15:10:00,479.29,480.44,479.16,480.31,8786.0,448.335,449.4107,448.2134,449.2891,8786.0
2022-12-16 15:15:00,480.38,481.13,480.38,481.07,4896.0,449.3546,450.0562,449.3546,450.0,4896.0
2022-12-16 15:20:00,480.95,481.47,480.91,481.37,4090.0,449.8878,450.3742,449.8504,450.2807,4090.0
2022-12-16 15:25:00,481.37,481.37,480.6,481.03,6957.0,450.2807,450.2807,449.5604,449.9626,6957.0
2022-12-16 15:30:00,481.03,481.7,481.02,481.44,5600.0,449.9626,450.5894,449.9533,450.3462,5600.0
2022-12-16 15:35:00,481.4,481.95,481.4,481.73,9262.0,450.3087,450.8232,450.3087,450.6174,9262.0
2022-12-16 15:40:00,481.72,481.88,481.41,481.42,10913.0,450.6081,450.7577,450.3181,450.3274,10913.0
2022-12-16 15:45:00,481.39,481.8,481.02,481.45,16909.0,450.2994,450.6829,449.9533,450.3555,16909.0
2022-12-16 15:50:00,481.56,482.61,480.66,482.12,34640.0,450.4584,451.4406,449.6165,450.9822,34640.0
2022-12-16 15:55:00,482.33,482.57,481.06,481.63,95622.0,451.1787,451.4032,449.9907,450.5239,95622.0
2022-12-19 09:30:00,481.78,485.58,481.64,484.79,26806.0,450.6642,454.2188,450.5332,453.4798,26806.0
2022-12-19 09:35:00,485.0,487.02,484.25,486.75,19072.0,453.6762,455.5658,452.9747,455.3132,19072.0
2022-12-19 09:40:00,486.75,487.36,485.47,485.64,9081.0,455.3132,455.8838,454.1159,454.2749,9081.0
2022-12-19 09:45:00,485.47,486.83,485.46,485.64,8482.0,454.1159,455.388,454.1065,454.2749,8482.0
2022-12-19 09:50:00,485.91,485.99,484.03,484.03,6302.0,454.5275,454.6023,452.7689,452.7689,6302.0
2022-12-19 09:55:00,484.0,485.53,483.44,485.01,3184.0,452.7408,454.172,452.217,453.6856,3184.0
2022-12-19 10:00:00,485.04,485.61,484.61,485.2,6808.0,453.7136,454.2468,453.3114,453.8633,6808.0
2022-12-19 10:05:00,484.95,485.59,484.67,485.05,4447.0,453.6295,454.2281,453.3675,453.723,4447.0
2022-12-19 10:10:00,485.49,485.74,484.89,485.55,3626.0,454.1346,454.3684,453.5733,454.1907,3626.0
2022-12-19 10:15:00,485.89,486.25,485.89,486.23,1883.0,454.5087,454.8455,454.5087,454.8268,1883.0
2022-12-19 10:20:00,486.43,487.29,486.07,487.11,5269.0,455.0139,455.8183,454.6771,455.65,5269.0
2022-12-19 10:25:00,486.85,487.15,486.71,486.71,4188.0,455.4067,455.6874,455.2758,455.2758,4188.0
2022-12-19 10:30:00,487.13,487.13,486.62,486.96,3973.0,455.6687,455.6687,455.1916,455.5096,3973.0
2022-12-19 10:35:00,486.83,487.17,486.49,486.74,5283.0,455.388,455.7061,455.07,455.3039,5283.0
2022-12-19 10:40:00,486.51,487.4,486.5,487.34,4424.0,455.0887,455.9212,455.0794,455.8651,4424.0
2022-12-19 10:45:00,487.34,487.98,487.25,487.59,6200.0,455.8651,456.4638,455.7809,456.099,6200.0
2022-12-19 10:50:00,487.63,487.83,487.41,487.62,4047.0,456.1364,456.3235,455.9306,456.127,4047.0
2022-12-19 10:55:00,487.56,487.57,484.63,484.65,13376.0,456.0709,456.0802,453.3301,453.3488,13376.0
2022-12-19 11:00:00,484.68,484.71,483.03,483.29,6843.0,453.3769,453.405,451.8335,452.0767,6843.0
2022-12-19 11:05:00,483.6,484.1,483.6,483.93,5029.0,452.3666,452.8344,452.3666,452.6753,5029.0
2022-12-19 11:10:00,484.15,484.17,483.29,483.47,2763.0,452.8811,452.8998,452.0767,452.245,2763.0
2022-12-19 11:15:00,483.5,484.38,482.67,484.37,6254.0,452.2731,453.0963,451.4967,453.0869,6254.0
2022-12-19 11:20:00,484.29,484.29,483.54,484.18,2275.0,453.0121,453.0121,452.3105,452.9092,2275.0
2022-12-19 11:25:00,484.48,485.0,484.48,484.54,4076.0,453.1898,453.6762,453.1898,453.2459,4076.0
2022-12-19 11:30:00,484.5,484.51,484.17,484.5,1346.0,453.2085,453.2179,452.8998,453.2085,1346.0
2022-12-19 11:35:00,484.67,484.67,484.01,484.06,2450.0,453.3675,453.3675,452.7502,452.7969,2450.0
2022-12-19 11:40:00,484.04,484.31,483.31,483.55,2336.0,452.7782,453.0308,452.0954,452.3199,2336.0
2022-12-19 11:45:00,483.31,483.5,482.7,482.84,1482.0,452.0954,452.2731,451.5248,451.6557,1482.0
2022-12-19 11:50:00,482.92,483.13,482.9,483.11,1800.0,451.7306,451.927,451.7119,451.9083,1800.0
2022-12-19 11:55:00,483.11,483.35,482.88,483.15,1450.0,451.9083,452.1328,451.6931,451.9457,1450.0
2022-12-19 12:00:00,483.05,483.22,482.93,483.06,1100.0,451.8522,452.0112,451.7399,451.8615,1100.0
2022-12-19 12:05:00,483.08,483.32,482.86,483.0,1140.0,451.8802,452.1047,451.6744,451.8054,1140.0
2022-12-19 12:10:00,483.11,483.93,483.11,483.93,1733.0,451.9083,452.6753,451.9083,452.6753,1733.0
2022-12-19 12:15:00,484.1,484.14,483.51,483.73,2811.0,452.8344,452.8718,452.2825,452.4883,2811.0
2022-12-19 12:20:00,483.65,483.83,483.45,483.83,2489.0,452.4134,452.5818,452.2263,452.5818,2489.0
2022-12-19 12:25:00,483.41,483.59,483.33,483.53,2844.0,452.1889,452.3573,452.1141,452.3012,2844.0
2022-12-19 12:30:00,483.4,483.6,482.26,482.26,3948.0,452.1796,452.3666,451.1132,451.1132,3948.0
2022-12-19 12:35:00,482.42,482.48,482.04,482.48,1475.0,451.2629,451.319,450.9074,451.319,1475.0
2022-12-19 12:40:00,482.5,482.69,482.27,482.43,2486.0,451.3377,451.5154,451.1225,451.2722,2486.0
2022-12-19 12:45:00,482.43,482.82,482.43,482.43,1892.0,451.2722,451.637,451.2722,451.2722,1892.0
2022-12-19 12:50:00,482.46,482.46,482.0,482.29,4827.0,451.3003,451.3003,450.87,451.1413,4827.0
2022-12-19 12:55:00,482.15,482.82,482.06,482.81,2687.0,451.0103,451.637,450.9261,451.6277,2687.0
2022-12-19 13:00:00,482.37,482.5,482.19,482.5,1000.0,451.2161,451.3377,451.0477,451.3377,1000.0
2022-12-19 13:05:00,482.38,482.38,481.68,481.68,3421.0,451.2254,451.2254,450.5707,450.5707,3421.0
2022-12-19 13:10:00,481.55,481.71,481.34,481.51,3085.0,450.449,450.5987,450.2526,450.4116,3085.0
2022-12-19 13:15:00,481.5,481.65,481.28,481.45,2794.0,450.4023,450.5426,450.1965,450.3555,2794.0
2022-12-19 13:20:00,481.45,481.53,481.27,481.53,1365.0,450.3555,450.4303,450.1871,450.4303,1365.0
2022-12-19 13:25:00,481.68,481.81,481.36,481.36,2684.0,450.5707,450.6923,450.2713,450.2713,2684.0
2022-12-19 13:30:00,481.27,481.51,481.19,481.28,1242.0,450.1871,450.4116,450.1123,450.1965,1242.0
2022-12-19 13:35:00,481.37,481.37,481.0,481.21,2527.0,450.2807,450.2807,449.9346,450.131,2527.0
2022-12-19 13:40:00,481.14,481.25,480.9,480.93,3838.0,450.0655,450.1684,449.841,449.8691,3838.0
2022-12-19 13:45:00,480.67,480.89,480.66,480.85,1299.0,449.6259,449.8317,449.6165,449.7943,1299.0
2022-12-19 13:50:00,480.64,480.81,480.51,480.81,2004.0,449.5978,449.7568,449.4762,449.7568,2004.0
2022-12-19 13:55:00,480.72,480.92,480.72,480.92,1000.0,449.6727,449.8597,449.6727,449.8597,1000.0
2022-12-19 14:00:00,480.87,480.87,479.93,480.13,2653.0,449.813,449.813,448.9337,449.1208,2653.0
2022-12-19 14:05:00,480.27,480.52,480.12,480.34,2807.0,449.2517,449.4856,449.1114,449.3172,2807.0
2022-12-19 14:10:00,480.53,480.83,480.16,480.16,3700.0,449.4949,449.7755,449.1488,449.1488,3700.0
2022-12-19 14:15:00,480.23,480.38,479.93,480.38,2376.0,449.2143,449.3546,448.9337,449.3546,2376.0
2022-12-19 14:20:00,480.46,481.08,480.45,480.79,2348.0,449.4294,450.0094,449.4201,449.7381,2348.0
2022-12-19 14:25:00,480.57,480.76,480.38,480.73,1700.0,449.5323,449.7101,449.3546,449.682,1700.0
2022-12-19 14:30:00,480.91,481.58,480.88,481.47,3900.0,449.8504,450.4771,449.8223,450.3742,3900.0
2022-12-19 14:35:00,481.44,481.44,480.87,481.22,3799.0,450.3462,450.3462,449.813,450.1404,3799.0
2022-12-19 14:40:00,480.98,481.53,480.88,481.53,4899.0,449.9159,450.4303,449.8223,450.4303,4899.0
2022-12-19 14:45:00,481.52,481.86,481.52,481.55,5634.0,450.421,450.739,450.421,450.449,5634.0
2022-12-19 14:50:00,481.56,481.82,481.45,481.77,3796.0,450.4584,450.7016,450.3555,450.6548,3796.0
2022-12-19 14:55:00,481.75,481.89,481.12,481.44,6310.0,450.6361,450.7671,450.0468,450.3462,6310.0
2022-12-19 15:00:00,481.4,481.4,480.23,480.45,3535.0,450.3087,450.3087,449.2143,449.4201,3535.0
2022-12-19 15:05:00,480.52,480.61,480.41,480.42,1002.0,449.4856,449.5698,449.3827,449.392,1002.0
2022-12-19 15:10:00,480.59,481.5,480.59,481.49,7003.0,449.551,450.4023,449.551,450.3929,7003.0
2022-12-19 15:15:00,481.3,481.7,481.3,481.51,3157.0,450.2152,450.5894,450.2152,450.4116,3157.0
2022-12-19 15:20:00,481.35,481.51,481.25,481.51,3785.0,450.262,450.4116,450.1684,450.4116,3785.0
2022-12-19 15:25:00,481.58,481.89,481.52,481.83,4913.0,450.4771,450.7671,450.421,450.711,4913.0
2022-12-19 15:30:00,481.66,482.0,481.27,481.78,8469.0,450.5519,450.87,450.1871,450.6642,8469.0
2022-12-19 15:35:00,481.94,482.93,481.93,482.83,11396.0,450.8139,451.7399,450.8045,451.6464,11396.0
2022-12-19 15:40:00,482.93,483.07,482.57,482.97,7206.0,451.7399,451.8709,451.4032,451.7773,7206.0
2022-12-19 15:45:00,482.83,483.13,482.76,483.04,9668.0,451.6464,451.927,451.5809,451.8428,9668.0
2022-12-19 15:50:00,483.09,483.21,482.04,482.15,13221.0,451.8896,452.0018,450.9074,451.0103,13221.0
2022-12-19 15:55:00,482.04,482.44,481.47,481.96,35679.0,450.9074,451.2816,450.3742,450.8326,35679.0
2022-12-20 09:30:00,482.88,484.1,481.81,484.1,17483.0,451.6931,452.8344,450.6923,452.8344,17483.0
2022-12-20 09:35:00,484.55,486.2,484.35,486.2,8090.0,453.2553,454.7987,453.0682,454.7987,8090.0
2022-12-20 09:40:00,486.2,486.55,485.53,485.96,12483.0,454.7987,455.1261,454.172,454.5742,12483.0
2022-12-20 09:45:00,485.93,486.11,485.39,485.58,1528.0,454.5462,454.7145,454.041,454.2188,1528.0
2022-12-20 09:50:00,485.87,486.36,485.59,485.59,4190.0,454.49,454.9484,454.2281,454.2281,4190.0
2022-12-20 09:55:00,486.24,487.41,486.24,487.26,3525.0,454.8361,455.9306,454.8361,455.7903,3525.0
2022-12-20 10:00:00,487.06,487.93,486.48,487.11,12831.0,455.6032,456.417,455.0606,455.65,12831.0
2022-12-20 10:05:00,487.37,488.09,487.37,488.09,4366.0,455.8932,456.5667,455.8932,456.5667,4366.0
2022-12-20 10:10:00,488.2,488.29,487.21,487.7,11837.0,456.6696,456.7537,455.7435,456.2018,11837.0
2022-12-20 10:15:00,487.78,488.85,487.6,488.46,5360.0,456.2767,457.2776,456.1083,456.9128,5360.0
2022-12-20 10:20:00,488.45,489.25,488.45,488.8,7707.0,456.9034,457.6517,456.9034,457.2308,7707.0
2022-12-20 10:25:00,488.8,489.35,488.47,489.35,9764.0,457.2308,457.7453,456.9221,457.7453,9764.0
2022-12-20 10:30:00,489.17,489.66,489.08,489.33,10389.0,457.5769,458.0353,457.4927,457.7266,10389.0
2022-12-20 10:35:00,489.37,489.89,488.83,489.89,5530.0,457.764,458.2504,457.2589,458.2504,5530.0
2022-12-20 10:40:00,489.99,490.48,489.83,490.3,7531.0,458.3439,458.8023,458.1943,458.6339,7531.0
2022-12-20 10:45:00,490.2,490.57,490.04,490.4,9326.0,458.5404,458.8865,458.3907,458.7275,9326.0
2022-12-20 10:50:00,490.39,491.45,490.24,490.6,17171.0,458.7181,459.7097,458.5778,458.9146,17171.0
2022-12-20 10:55:00,490.69,490.97,489.43,489.67,6164.0,458.9987,459.2607,457.8201,458.0446,6164.0
2022-12-20 11:00:00,489.43,489.61,488.83,489.41,4641.0,457.8201,457.9885,457.2589,457.8014,4641.0
2022-12-20 11:05:00,489.46,489.46,488.57,489.22,4950.0,457.8482,457.8482,457.0157,457.6237,4950.0
2022-12-20 11:10:00,488.86,489.47,488.84,489.44,1888.0,457.2869,457.8575,457.2682,457.8295,1888.0
2022-12-20 11:15:00,489.29,489.29,488.07,488.46,8362.0,457.6892,457.6892,456.548,456.9128,8362.0
2022-12-20 11:20:00,488.4,489.32,488.1,488.89,4454.0,456.8566,457.7172,456.576,457.315,4454.0
2022-12-20 11:25:00,488.95,488.95,487.93,488.31,4711.0,457.3711,457.3711,456.417,456.7725,4711.0
2022-12-20 11:30:00,488.34,488.83,488.19,488.47,4369.0,456.8005,457.2589,456.6602,456.9221,4369.0
2022-12-20 11:35:00,488.38,489.23,488.38,488.59,3651.0,456.8379,457.633,456.8379,457.0344,3651.0
2022-12-20 11:40:00,488.81,489.2,488.63,488.91,6326.0,457.2402,457.605,457.0718,457.3337,6326.0
2022-12-20 11:45:00,489.17,489.26,488.69,489.04,2917.0,457.5769,457.6611,457.1279,457.4553,2917.0
2022-12-20 11:50:00,489.14,489.34,488.52,488.54,3208.0,457.5488,457.7359,456.9689,456.9876,3208.0
2022-12-20 11:55:00,488.81,489.39,488.57,489.39,4283.0,457.2402,457.7827,457.0157,457.7827,4283.0
2022-12-20 12:00:00,489.5,489.77,489.42,489.77,3853.0,457.8856,458.1382,457.8108,458.1382,3853.0
2022-12-20 12:05:00,489.78,490.09,489.69,489.74,2665.0,458.1475,458.4375,458.0633,458.1101,2665.0
2022-12-20 12:10:00,489.85,489.85,489.04,489.04,4606.0,458.213,458.213,457.4553,457.4553,4606.0
2022-12-20 12:15:00,488.8,489.11,488.64,488.69,2737.0,457.2308,457.5208,457.0811,457.1279,2737.0
2022-12-20 12:20:00,488.79,489.08,488.32,489.06,4142.0,457.2215,457.4927,456.7818,457.474,4142.0
2022-12-20 12:25:00,488.95,489.21,488.81,489.11,4198.0,457.3711,457.6143,457.2402,457.5208,4198.0
2022-12-20 12:30:00,489.15,489.32,489.01,489.08,4179.0,457.5582,457.7172,457.4272,457.4927,4179.0
2022-12-20 12:35:00,488.87,489.13,488.87,489.13,3508.0,457.2963,457.5395,457.2963,457.5395,3508.0
2022-12-20 12:40:00,488.95,489.55,488.95,489.36,2272.0,457.3711,457.9324,457.3711,457.7546,2272.0
2022-12-20 12:45:00,489.38,489.49,489.24,489.24,3897.0,457.7733,457.8762,457.6424,457.6424,3897.0
2022-12-20 12:50:00,489.2,489.2,488.56,488.98,2123.0,457.605,457.605,457.0063,457.3992,2123.0
2022-12-20 12:55:00,489.03,489.07,488.65,489.02,2157.0,457.446,457.4834,457.0905,457.4366,2157.0
2022-12-20 13:00:00,489.04,489.28,488.92,488.94,8343.0,457.4553,457.6798,457.3431,457.3618,8343.0
2022-12-20 13:05:00,489.1,489.16,488.93,488.93,2205.0,457.5114,457.5676,457.3524,457.3524,2205.0
2022-12-20 13:10:00,488.9,488.97,488.63,488.86,4365.0,457.3243,457.3898,457.0718,457.2869,4365.0
2022-12-20 13:15:00,488.8,489.53,488.8,489.53,3808.0,457.2308,457.9137,457.2308,457.9137,3808.0
2022-12-20 13:20:00,489.52,489.94,489.36,489.89,4260.0,457.9043,458.2972,457.7546,458.2504,4260.0
2022-12-20 13:25:00,489.68,489.94,489.54,489.94,3647.0,458.054,458.2972,457.923,458.2972,3647.0
2022-12-20 13:30:00,489.92,490.49,489.86,490.49,4500.0,458.2785,458.8117,458.2223,458.8117,4500.0
2022-12-20 13:35:00,490.5,490.53,490.28,490.28,3748.0,458.821,458.8491,458.6152,458.6152,3748.0
2022-12-20 13:40:00,490.49,490.49,490.0,490.16,1900.0,458.8117,458.8117,458.3533,458.503,1900.0
2022-12-20 13:45:00,490.17,490.17,489.54,489.66,2108.0,458.5123,458.5123,457.923,458.0353,2108.0
2022-12-20 13:50:00,489.75,489.92,489.54,489.57,2001.0,458.1194,458.2785,457.923,457.9511,2001.0
2022-12-20 13:55:00,489.71,489.76,489.06,489.67,3411.0,458.082,458.1288,457.474,458.0446,3411.0
2022-12-20 14:00:00,489.46,489.8,489.29,489.55,4510.0,457.8482,458.1662,457.6892,457.9324,4510.0
2022-12-20 14:05:00,489.63,490.0,489.57,489.72,3620.0,458.0072,458.3533,457.9511,458.0914,3620.0
2022-12-20 14:10:00,489.98,490.43,489.87,490.1,2690.0,458.3346,458.7555,458.2317,458.4468,2690.0
2022-12-20 14:15:00,489.98,489.98,489.22,489.24,6590.0,458.3346,458.3346,457.6237,457.6424,6590.0
2022-12-20 14:20:00,489.26,489.26,488.7,488.78,2713.0,457.6611,457.6611,457.1373,457.2121,2713.0
2022-12-20 14:25:00,488.81,488.88,488.35,488.35,1900.0,457.2402,457.3056,456.8099,456.8099,1900.0
2022-12-20 14:30:00,488.1,488.1,487.54,487.62,5061.0,456.576,456.576,456.0522,456.127,5061.0
2022-12-20 14:35:00,487.62,487.62,486.8,486.89,9684.0,456.127,456.127,455.36,455.4442,9684.0
2022-12-20 14:40:00,486.9,487.73,486.86,487.43,5777.0,455.4535,456.2299,455.4161,455.9493,5777.0
2022-12-20 14:45:00,487.34,487.64,487.2,487.34,4009.0,455.8651,456.1457,455.7341,455.8651,4009.0
2022-12-20 14:50:00,487.39,487.84,487.1,487.67,2797.0,455.9119,456.3328,455.6406,456.1738,2797.0
2022-12-20 14:55:00,487.66,487.74,487.19,487.34,2350.0,456.1644,456.2393,455.7248,455.8651,2350.0
2022-12-20 15:00:00,487.23,487.23,486.35,486.63,3115.0,455.7622,455.7622,454.939,455.201,3115.0
2022-12-20 15:05:00,486.51,486.58,486.28,486.35,4051.0,455.0887,455.1542,454.8736,454.939,4051.0
2022-12-20 15:10:00,486.45,486.93,486.45,486.5,6920.0,455.0326,455.4816,455.0326,455.0794,6920.0
2022-12-20 15:15:00,486.47,487.11,486.47,486.79,5345.0,455.0513,455.65,455.0513,455.3506,5345.0
2022-12-20 15:20:00,486.85,487.17,486.82,487.09,2200.0,455.4067,455.7061,455.3787,455.6312,2200.0
2022-12-20 15:25:00,487.09,487.22,486.98,487.16,5187.0,455.6312,455.7528,455.5284,455.6967,5187.0
2022-12-20 15:30:00,487.06,487.62,487.03,487.56,6621.0,455.6032,456.127,455.5751,456.0709,6621.0
2022-12-20 15:35:00,487.61,487.88,487.55,487.75,3927.0,456.1177,456.3702,456.0615,456.2486,3927.0
2022-12-20 15:40:00,487.75,487.79,487.46,487.48,6326.0,456.2486,456.286,455.9773,455.9961,6326.0
2022-12-20 15:45:00,487.31,487.37,486.97,487.23,16285.0,455.837,455.8932,455.519,455.7622,16285.0
2022-12-20 15:50:00,487.31,487.37,486.74,486.85,23877.0,455.837,455.8932,455.3039,455.4067,23877.0
2022-12-20 15:55:00,486.8,486.93,485.73,486.28,39783.0,455.36,455.4816,454.3591,454.8736,39783.0
2022-12-21 09:30:00,487.88,490.0,487.13,487.59,24602.0,456.3702,458.3533,455.6687,456.099,24602.0
2022-12-21 09:35:00,488.01,488.55,486.79,487.0,4845.0,456.4918,456.997,455.3506,455.5471,4845.0
2022-12-21 09:40:00,487.15,488.59,486.99,488.48,4684.0,455.6874,457.0344,455.5377,456.9315,4684.0
2022-12-21 09:45:00,487.73,488.12,487.29,487.73,5344.0,456.2299,456.5947,455.8183,456.2299,5344.0
2022-12-21 09:50:00,487.79,488.35,487.62,488.16,3790.0,456.286,456.8099,456.127,456.6321,3790.0
2022-12-21 09:55:00,488.37,488.65,488.34,488.63,802.0,456.8286,457.0905,456.8005,457.0718,802.0
2022-12-21 10:00:00,489.25,490.12,489.25,490.12,8099.0,457.6517,458.4656,457.6517,458.4656,8099.0
2022-12-21 10:05:00,490.03,490.09,489.09,489.72,10414.0,458.3814,458.4375,457.5021,458.0914,10414.0
2022-12-21 10:10:00,489.6,489.84,489.23,489.24,2601.0,457.9791,458.2036,457.633,457.6424,2601.0
2022-12-21 10:15:00,489.5,489.56,488.53,488.53,6934.0,457.8856,457.9417,456.9782,456.9782,6934.0
2022-12-21 10:20:00,488.31,488.43,487.54,488.07,7136.0,456.7725,456.8847,456.0522,456.548,7136.0
2022-12-21 10:25:00,487.79,489.0,487.79,489.0,6044.0,456.286,457.4179,456.286,457.4179,6044.0
2022-12-21 10:30:00,489.0,489.57,488.81,489.37,2083.0,457.4179,457.9511,457.2402,457.764,2083.0
2022-12-21 10:35:00,489.68,490.32,489.68,490.14,2400.0,458.054,458.6526,458.054,458.4843,2400.0
2022-12-21 10:40:00,490.37,490.56,490.09,490.11,3883.0,458.6994,458.8771,458.4375,458.4562,3883.0
2022-12-21 10:45:00,490.57,490.57,489.5,489.85,6048.0,458.8865,458.8865,457.8856,458.213,6048.0
2022-12-21 10:50:00,489.84,490.17,489.63,490.16,2189.0,458.2036,458.5123,458.0072,458.503,2189.0
2022-12-21 10:55:00,489.86,490.17,489.4,489.8,4002.0,458.2223,458.5123,457.7921,458.1662,4002.0
2022-12-21 11:00:00,489.95,490.19,489.29,489.75,9076.0,458.3065,458.531,457.6892,458.1194,9076.0
2022-12-21 11:05:00,489.37,489.55,489.05,489.42,4917.0,457.764,457.9324,457.4647,457.8108,4917.0
2022-12-21 11:10:00,489.44,489.84,489.18,489.18,3564.0,457.8295,458.2036,457.5863,457.5863,3564.0
2022-12-21 11:15:00,489.17,489.17,488.6,488.61,1764.0,457.5769,457.5769,457.0437,457.0531,1764.0
2022-12-21 11:20:00,488.72,488.74,487.85,487.91,5590.0,457.156,457.1747,456.3422,456.3983,5590.0
2022-12-21 11:25:00,487.99,487.99,487.44,487.63,2809.0,456.4731,456.4731,455.9586,456.1364,2809.0
2022-12-21 11:30:00,487.79,487.87,487.41,487.54,2954.0,456.286,456.3609,455.9306,456.0522,2954.0
2022-12-21 11:35:00,487.24,487.25,486.81,486.88,2200.0,455.7716,455.7809,455.3693,455.4348,2200.0
2022-12-21 11:40:00,486.71,486.98,486.43,486.51,1590.0,455.2758,455.5284,455.0139,455.0887,1590.0
2022-12-21 11:45:00,486.6,486.6,485.69,485.93,8043.0,455.1729,455.1729,454.3217,454.5462,8043.0
2022-12-21 11:50:00,486.1,486.74,486.0,486.16,1664.0,454.7052,455.3039,454.6116,454.7613,1664.0
2022-12-21 11:55:00,486.27,486.27,485.72,486.08,3047.0,454.8642,454.8642,454.3497,454.6865,3047.0
2022-12-21 12:00:00,486.0,486.33,485.83,485.83,1733.0,454.6116,454.9203,454.4526,454.4526,1733.0
2022-12-21 12:05:00,485.74,486.76,485.74,486.25,6644.0,454.3684,455.3226,454.3684,454.8455,6644.0
2022-12-21 12:10:00,486.17,486.97,486.17,486.68,3988.0,454.7707,455.519,454.7707,455.2477,3988.0
2022-12-21 12:15:00,486.7,487.37,486.7,487.37,4687.0,455.2664,455.8932,455.2664,455.8932,4687.0
2022-12-21 12:20:00,487.34,487.74,487.27,487.74,4115.0,455.8651,456.2393,455.7996,456.2393,4115.0
2022-12-21 12:25:00,487.47,487.54,486.37,486.37,5670.0,455.9867,456.0522,454.9577,454.9577,5670.0
2022-12-21 12:30:00,486.6,486.96,486.55,486.83,4253.0,455.1729,455.5096,455.1261,455.388,4253.0
2022-12-21 12:35:00,486.63,486.7,486.44,486.46,3561.0,455.201,455.2664,455.0232,455.0419,3561.0
2022-12-21 12:40:00,486.38,486.68,486.31,486.6,2736.0,454.9671,455.2477,454.9016,455.1729,2736.0
2022-12-21 12:45:00,486.61,487.3,486.17,487.26,8319.0,455.1822,455.8277,454.7707,455.7903,8319.0
2022-12-21 12:50:00,487.13,487.73,487.13,487.55,3811.0,455.6687,456.2299,455.6687,456.0615,3811.0
2022-12-21 12:55:00,487.37,487.67,487.18,487.67,4305.0,455.8932,456.1738,455.7154,456.1738,4305.0
2022-12-21 13:00:00,487.63,488.04,487.44,487.44,3681.0,456.1364,456.5199,455.9586,455.9586,3681.0
2022-12-21 13:05:00,487.42,487.68,487.36,487.51,1100.0,455.9399,456.1831,455.8838,456.0241,1100.0
2022-12-21 13:10:00,487.92,487.93,487.51,487.51,956.0,456.4076,456.417,456.0241,456.0241,956.0
2022-12-21 13:15:00,487.72,487.72,487.17,487.48,2109.0,456.2206,456.2206,455.7061,455.9961,2109.0
2022-12-21 13:20:00,487.22,487.27,486.84,486.91,3081.0,455.7528,455.7996,455.3974,455.4629,3081.0
2022-12-21 13:25:00,487.13,487.25,486.68,486.95,5771.0,455.6687,455.7809,455.2477,455.5003,5771.0
2022-12-21 13:30:00,487.16,487.37,487.08,487.08,3080.0,455.6967,455.8932,455.6219,455.6219,3080.0
2022-12-21 13:35:00,487.05,487.19,487.0,487.19,1344.0,455.5938,455.7248,455.5471,455.7248,1344.0
2022-12-21 13:40:00,487.19,487.21,486.94,487.11,3319.0,455.7248,455.7435,455.4909,455.65,3319.0
2022-12-21 13:45:00,487.25,487.37,487.05,487.28,23774.0,455.7809,455.8932,455.5938,455.809,23774.0
2022-12-21 13:50:00,487.33,487.97,487.29,487.65,5684.0,455.8557,456.4544,455.8183,456.1551,5684.0
2022-12-21 13:55:00,487.58,487.95,487.57,487.95,3502.0,456.0896,456.4357,456.0802,456.4357,3502.0
2022-12-21 14:00:00,488.02,488.2,487.98,488.05,2528.0,456.5012,456.6696,456.4638,456.5292,2528.0
2022-12-21 14:05:00,488.06,488.15,487.9,488.03,10047.0,456.5386,456.6228,456.3889,456.5105,10047.0
2022-12-21 14:10:00,488.03,488.04,487.43,487.51,5732.0,456.5105,456.5199,455.9493,456.0241,5732.0
2022-12-21 14:15:00,487.44,487.98,487.44,487.98,2223.0,455.9586,456.4638,455.9586,456.4638,2223.0
2022-12-21 14:20:00,487.92,488.12,487.64,487.86,4591.0,456.4076,456.5947,456.1457,456.3515,4591.0
2022-12-21 14:25:00,487.77,487.77,487.21,487.4,5036.0,456.2673,456.2673,455.7435,455.9212,5036.0
2022-12-21 14:30:00,487.42,487.65,486.74,487.5,4177.0,455.9399,456.1551,455.3039,456.0148,4177.0
2022-12-21 14:35:00,487.5,487.65,487.29,487.65,1653.0,456.0148,456.1551,455.8183,456.1551,1653.0
2022-12-21 14:40:00,487.75,487.89,487.47,487.69,5154.0,456.2486,456.3796,455.9867,456.1925,5154.0
2022-12-21 14:45:00,487.64,487.65,487.11,487.11,5160.0,456.1457,456.1551,455.65,455.65,5160.0
2022-12-21 14:50:00,487.53,487.79,487.36,487.55,2201.0,456.0428,456.286,455.8838,456.0615,2201.0
2022-12-21 14:55:00,487.65,487.65,487.22,487.51,2652.0,456.1551,456.1551,455.7528,456.0241,2652.0
2022-12-21 15:00:00,487.45,487.69,487.44,487.57,2213.0,455.968,456.1925,455.9586,456.0802,2213.0
2022-12-21 15:05:00,487.44,487.44,486.72,486.79,2909.0,455.9586,455.9586,455.2851,455.3506,2909.0
2022-12-21 15:10:00,486.76,487.12,486.76,487.06,925.0,455.3226,455.6593,455.3226,455.6032,925.0
2022-12-21 15:15:00,487.06,487.3,487.0,487.0,8170.0,455.6032,455.8277,455.5471,455.5471,8170.0
2022-12-21 15:20:00,487.03,487.51,486.9,487.31,8187.0,455.5751,456.0241,455.4535,455.837,8187.0
2022-12-21 15:25:00,487.5,487.56,487.16,487.3,7358.0,456.0148,456.0709,455.6967,455.8277,7358.0
2022-12-21 15:30:00,487.34,487.49,486.98,487.29,8760.0,455.8651,456.0054,455.5284,455.8183,8760.0
2022-12-21 15:35:00,487.2,487.47,487.01,487.37,4180.0,455.7341,455.9867,455.5564,455.8932,4180.0
2022-12-21 15:40:00,487.42,487.43,487.06,487.18,9011.0,455.9399,455.9493,455.6032,455.7154,9011.0
2022-12-21 15:45:00,487.23,487.66,487.11,487.58,14886.0,455.7622,456.1644,455.65,456.0896,14886.0
2022-12-21 15:50:00,487.57,487.57,486.8,487.01,14756.0,456.0802,456.0802,455.36,455.5564,14756.0
2022-12-21 15:55:00,487.12,487.79,486.86,487.73,27026.0,455.6593,456.286,455.4161,456.2299,27026.0
2022-12-22 09:30:00,486.5,486.82,483.93,485.26,32576.0,455.0794,455.3787,452.6753,453.9194,32576.0
2022-12-22 09:35:00,484.97,486.49,484.0,484.11,15597.0,453.6482,455.07,452.7408,452.8437,15597.0
2022-12-22 09:40:00,484.11,484.67,482.32,482.33,10106.0,452.8437,453.3675,451.1693,451.1787,10106.0
2022-12-22 09:45:00,482.59,483.0,481.91,481.91,8175.0,451.4219,451.8054,450.7858,450.7858,8175.0
2022-12-22 09:50:00,481.74,482.97,481.55,482.23,6842.0,450.6268,451.7773,450.449,451.0851,6842.0
2022-12-22 09:55:00,482.4,482.87,482.2,482.2,6290.0,451.2442,451.6838,451.0571,451.0571,6290.0
2022-12-22 10:00:00,482.0,482.0,480.36,480.36,8164.0,450.87,450.87,449.3359,449.3359,8164.0
2022-12-22 10:05:00,480.36,481.47,480.35,481.24,7612.0,449.3359,450.3742,449.3265,450.1591,7612.0
2022-12-22 10:10:00,481.06,481.47,480.38,481.41,7734.0,449.9907,450.3742,449.3546,450.3181,7734.0
2022-12-22 10:15:00,481.22,481.77,481.14,481.7,5771.0,450.1404,450.6548,450.0655,450.5894,5771.0
2022-12-22 10:20:00,481.74,481.74,481.07,481.07,3301.0,450.6268,450.6268,450.0,450.0,3301.0
2022-12-22 10:25:00,481.19,481.68,481.07,481.13,4119.0,450.1123,450.5707,450.0,450.0562,4119.0
2022-12-22 10:30:00,480.98,481.63,480.98,481.49,6453.0,449.9159,450.5239,449.9159,450.3929,6453.0
2022-12-22 10:35:00,481.49,481.56,481.09,481.1,3802.0,450.3929,450.4584,450.0188,450.0281,3802.0
2022-12-22 10:40:00,481.13,481.61,480.82,480.83,4336.0,450.0562,450.5052,449.7662,449.7755,4336.0
2022-12-22 10:45:00,480.75,481.68,480.75,481.68,3187.0,449.7007,450.5707,449.7007,450.5707,3187.0
2022-12-22 10:50:00,481.75,482.45,481.75,482.32,4982.0,450.6361,451.2909,450.6361,451.1693,4982.0
2022-12-22 10:55:00,482.2,482.2,481.29,481.8,6367.0,451.0571,451.0571,450.2058,450.6829,6367.0
2022-12-22 11:00:00,481.76,481.77,481.32,481.32,4368.0,450.6455,450.6548,450.2339,450.2339,4368.0
2022-12-22 11:05:00,481.49,481.64,481.2,481.2,3204.0,450.3929,450.5332,450.1217,450.1217,3204.0
2022-12-22 11:10:00,481.11,481.41,480.85,481.39,4359.0,450.0375,450.3181,449.7943,450.2994,4359.0
2022-12-22 11:15:00,481.29,481.33,480.96,481.31,2519.0,450.2058,450.2433,449.8972,450.2245,2519.0
2022-12-22 11:20:00,481.16,481.8,481.16,481.55,3877.0,450.0842,450.6829,450.0842,450.449,3877.0
2022-12-22 11:25:00,481.59,481.92,481.38,481.68,4250.0,450.4865,450.7952,450.29,450.5707,4250.0
2022-12-22 11:30:00,481.98,481.98,481.61,481.65,911.0,450.8513,450.8513,450.5052,450.5426,911.0
2022-12-22 11:35:00,481.63,481.84,481.4,481.43,4117.0,450.5239,450.7203,450.3087,450.3368,4117.0
2022-12-22 11:40:00,481.32,481.43,481.02,481.43,3101.0,450.2339,450.3368,449.9533,450.3368,3101.0
2022-12-22 11:45:00,481.3,481.35,480.81,480.81,6091.0,450.2152,450.262,449.7568,449.7568,6091.0
2022-12-22 11:50:00,480.88,481.04,480.56,480.77,5481.0,449.8223,449.972,449.523,449.7194,5481.0
2022-12-22 11:55:00,480.81,480.82,480.39,480.62,3306.0,449.7568,449.7662,449.364,449.5791,3306.0
2022-12-22 12:00:00,480.52,480.81,480.52,480.67,2204.0,449.4856,449.7568,449.4856,449.6259,2204.0
2022-12-22 12:05:00,480.47,480.64,480.4,480.54,13103.0,449.4388,449.5978,449.3733,449.5043,13103.0
2022-12-22 12:10:00,480.62,480.62,479.32,479.32,8212.0,449.5791,449.5791,448.3631,448.3631,8212.0
2022-12-22 12:15:00,479.0,479.09,478.66,479.09,5088.0,448.0637,448.1479,447.7457,448.1479,5088.0
2022-12-22 12:20:00,479.06,479.09,477.11,477.22,12886.0,448.1199,448.1479,446.2958,446.3987,12886.0
2022-12-22 12:25:00,477.25,477.57,476.21,476.69,5972.0,446.4268,446.7261,445.4539,445.9029,5972.0
2022-12-22 12:30:00,476.45,477.2,475.95,475.95,8281.0,445.6784,446.38,445.2107,445.2107,8281.0
2022-12-22 12:35:00,476.0,476.69,476.0,476.55,5991.0,445.2575,445.9029,445.2575,445.772,5991.0
2022-12-22 12:40:00,476.39,476.52,475.95,476.52,3823.0,445.6223,445.7439,445.2107,445.7439,3823.0
2022-12-22 12:45:00,476.25,476.88,476.15,476.88,7420.0,445.4913,446.0807,445.3978,446.0807,7420.0
2022-12-22 12:50:00,476.94,477.19,476.75,477.15,3311.0,446.1368,446.3706,445.9591,446.3332,3311.0
2022-12-22 12:55:00,476.95,476.95,476.55,476.7,6185.0,446.1461,446.1461,445.772,445.9123,6185.0
2022-12-22 13:00:00,476.56,476.56,475.04,475.04,3603.0,445.7813,445.7813,444.3595,444.3595,3603.0
2022-12-22 13:05:00,475.17,475.35,474.35,474.84,13552.0,444.4811,444.6495,443.7141,444.1724,13552.0
2022-12-22 13:10:00,475.02,476.2,475.01,476.08,4754.0,444.3408,445.4446,444.3314,445.3323,4754.0
2022-12-22 13:15:00,475.93,475.95,475.5,475.66,6889.0,445.192,445.2107,444.7898,444.9395,6889.0
2022-12-22 13:20:00,475.66,475.66,475.34,475.45,4075.0,444.9395,444.9395,444.6401,444.743,4075.0
2022-12-22 13:25:00,475.58,475.62,475.11,475.23,3626.0,444.8646,444.902,444.425,444.5372,3626.0
2022-12-22 13:30:00,475.11,475.13,473.95,474.44,11206.0,444.425,444.4437,443.3399,443.7982,11206.0
2022-12-22 13:35:00,474.32,474.49,474.15,474.44,3904.0,443.686,443.845,443.527,443.7982,3904.0
2022-12-22 13:40:00,474.52,474.72,474.27,474.52,4196.0,443.8731,444.0602,443.6392,443.8731,4196.0
2022-12-22 13:45:00,474.46,474.78,474.46,474.64,3902.0,443.817,444.1163,443.817,443.9853,3902.0
2022-12-22 13:50:00,474.52,475.38,474.52,475.38,5510.0,443.8731,444.6775,443.8731,444.6775,5510.0
2022-12-22 13:55:00,475.22,475.67,475.09,475.49,6498.0,444.5279,444.9488,444.4063,444.7804,6498.0
2022-12-22 14:00:00,475.42,475.84,475.14,475.33,7988.0,444.715,445.1078,444.453,444.6308,7988.0
2022-12-22 14:05:00,475.28,475.34,474.83,474.83,4344.0,444.584,444.6401,444.1631,444.1631,4344.0
2022-12-22 14:10:00,474.96,475.43,474.82,475.3,8483.0,444.2847,444.7243,444.1537,444.6027,8483.0
2022-12-22 14:15:00,475.28,475.33,474.51,474.51,5729.0,444.584,444.6308,443.8637,443.8637,5729.0
2022-12-22 14:20:00,474.5,474.77,474.11,474.77,5262.0,443.8544,444.1069,443.4896,444.1069,5262.0
2022-12-22 14:25:00,474.75,475.91,474.61,475.91,9577.0,444.0882,445.1733,443.9573,445.1733,9577.0
2022-12-22 14:30:00,476.0,476.57,475.69,476.54,5311.0,445.2575,445.7907,444.9675,445.7626,5311.0
2022-12-22 14:35:00,476.58,476.59,475.75,476.12,7776.0,445.8,445.8094,445.0236,445.3697,7776.0
2022-12-22 14:40:00,476.17,476.36,476.02,476.26,3014.0,445.4165,445.5942,445.2762,445.5007,3014.0
2022-12-22 14:45:00,476.45,477.06,476.41,477.05,3555.0,445.6784,446.249,445.641,446.2397,3555.0
2022-12-22 14:50:00,477.05,477.48,476.93,477.4,4860.0,446.2397,446.6419,446.1274,446.5671,4860.0
2022-12-22 14:55:00,477.47,478.51,477.47,478.33,7291.0,446.6326,447.6054,446.6326,447.437,7291.0
2022-12-22 15:00:00,478.42,478.68,477.8,477.8,5702.0,447.5212,447.7644,446.9412,446.9412,5702.0
2022-12-22 15:05:00,477.76,478.54,477.33,478.36,11486.0,446.9038,447.6334,446.5016,447.4651,11486.0
2022-12-22 15:10:00,478.16,478.23,477.4,477.53,3738.0,447.278,447.3435,446.5671,446.6887,3738.0
2022-12-22 15:15:00,477.68,478.0,477.56,477.83,14004.0,446.829,447.1283,446.7167,446.9693,14004.0
2022-12-22 15:20:00,478.03,478.38,478.0,478.28,4691.0,447.1564,447.4838,447.1283,447.3902,4691.0
2022-12-22 15:25:00,478.36,479.33,478.12,479.14,18953.0,447.4651,448.3724,447.2406,448.1947,18953.0
2022-12-22 15:30:00,479.24,479.82,479.13,479.3,28789.0,448.2882,448.8308,448.1853,448.3444,28789.0
2022-12-22 15:35:00,479.26,479.33,478.29,478.41,14140.0,448.3069,448.3724,447.3996,447.5118,14140.0
2022-12-22 15:40:00,478.52,478.52,477.83,478.07,6029.0,447.6147,447.6147,446.9693,447.1938,6029.0
2022-12-22 15:45:00,478.04,478.64,477.46,478.64,17101.0,447.1657,447.727,446.6232,447.727,17101.0
2022-12-22 15:50:00,478.59,479.76,478.54,479.67,17310.0,447.6802,448.7747,447.6334,448.6905,17310.0
2022-12-22 15:55:00,479.5,479.64,478.77,479.3,31449.0,448.5314,448.6624,447.8486,448.3444,31449.0
2022-12-23 09:30:00,479.5,480.95,479.5,480.0,16653.0,448.5314,449.8878,448.5314,448.9992,16653.0
2022-12-23 09:35:00,480.01,480.37,478.36,479.11,6150.0,449.0085,449.3453,447.4651,448.1666,6150.0
2022-12-23 09:40:00,478.63,479.5,478.36,478.92,3279.0,447.7176,448.5314,447.4651,447.9889,3279.0
2022-12-23 09:45:00,479.07,479.66,478.72,479.51,2950.0,448.1292,448.6811,447.8018,448.5408,2950.0
2022-12-23 09:50:00,479.87,480.19,479.51,479.9,3857.0,448.8776,449.1769,448.5408,448.9056,3857.0
2022-12-23 09:55:00,479.71,479.95,479.61,479.81,1350.0,448.7279,448.9524,448.6343,448.8214,1350.0
2022-12-23 10:00:00,480.0,481.18,479.84,480.65,7306.0,448.9992,450.1029,448.8495,449.6072,7306.0
2022-12-23 10:05:00,480.89,481.56,480.89,481.56,13987.0,449.8317,450.4584,449.8317,450.4584,13987.0
2022-12-23 10:10:00,481.95,482.62,481.55,481.64,6996.0,450.8232,451.4499,450.449,450.5332,6996.0
2022-12-23 10:15:00,481.51,482.46,481.0,482.46,5784.0,450.4116,451.3003,449.9346,451.3003,5784.0
2022-12-23 10:20:00,482.18,482.5,481.82,482.5,6378.0,451.0384,451.3377,450.7016,451.3377,6378.0
2022-12-23 10:25:00,482.42,482.91,482.16,482.58,5560.0,451.2629,451.7212,451.0197,451.4125,5560.0
2022-12-23 10:30:00,482.76,483.73,482.76,483.68,6885.0,451.5809,452.4883,451.5809,452.4415,6885.0
2022-12-23 10:35:00,483.56,483.86,483.35,483.36,6905.0,452.3292,452.6099,452.1328,452.1421,6905.0
2022-12-23 10:40:00,483.25,483.25,482.25,482.25,4629.0,452.0393,452.0393,451.1038,451.1038,4629.0
2022-12-23 10:45:00,482.13,482.13,481.86,482.09,1651.0,450.9916,450.9916,450.739,450.9542,1651.0
2022-12-23 10:50:00,481.8,481.88,481.71,481.86,1498.0,450.6829,450.7577,450.5987,450.739,1498.0
2022-12-23 10:55:00,481.88,481.88,480.83,480.96,2172.0,450.7577,450.7577,449.7755,449.8972,2172.0
2022-12-23 11:00:00,480.95,481.4,480.77,480.77,2301.0,449.8878,450.3087,449.7194,449.7194,2301.0
2022-12-23 11:05:00,481.04,481.8,480.8,481.8,2800.0,449.972,450.6829,449.7475,450.6829,2800.0
2022-12-23 11:10:00,481.75,482.17,481.18,481.78,2190.0,450.6361,451.029,450.1029,450.6642,2190.0
2022-12-23 11:15:00,481.75,482.08,481.68,481.68,2971.0,450.6361,450.9448,450.5707,450.5707,2971.0
2022-12-23 11:20:00,481.84,481.88,481.53,481.68,1103.0,450.7203,450.7577,450.4303,450.5707,1103.0
2022-12-23 11:25:00,481.85,481.96,481.33,481.33,2460.0,450.7297,450.8326,450.2433,450.2433,2460.0
2022-12-23 11:30:00,481.57,481.94,481.03,481.03,2954.0,450.4678,450.8139,449.9626,449.9626,2954.0
2022-12-23 11:35:00,481.12,481.75,481.11,481.75,2511.0,450.0468,450.6361,450.0375,450.6361,2511.0
2022-12-23 11:40:00,481.74,481.9,481.26,481.26,2848.0,450.6268,450.7764,450.1778,450.1778,2848.0
2022-12-23 11:45:00,481.26,481.32,481.0,481.2,1267.0,450.1778,450.2339,449.9346,450.1217,1267.0
2022-12-23 11:50:00,481.39,481.5,481.32,481.32,901.0,450.2994,450.4023,450.2339,450.2339,901.0
2022-12-23 11:55:00,481.32,481.83,481.31,481.83,2421.0,450.2339,450.711,450.2245,450.711,2421.0
2022-12-23 12:00:00,481.89,481.89,481.76,481.85,600.0,450.7671,450.7671,450.6455,450.7297,600.0
2022-12-23 12:05:00,481.88,482.18,481.63,481.83,3562.0,450.7577,451.0384,450.5239,450.711,3562.0
2022-12-23 12:10:00,481.75,482.0,481.74,481.89,760.0,450.6361,450.87,450.6268,450.7671,760.0
2022-12-23 12:15:00,481.93,482.52,481.86,482.52,3542.0,450.8045,451.3564,450.739,451.3564,3542.0
2022-12-23 12:20:00,482.39,482.95,482.32,482.74,1968.0,451.2348,451.7586,451.1693,451.5622,1968.0
2022-12-23 12:25:00,482.71,482.95,482.68,482.75,3191.0,451.5341,451.7586,451.5061,451.5715,3191.0
2022-12-23 12:30:00,482.73,483.0,482.7,482.7,2499.0,451.5528,451.8054,451.5248,451.5248,2499.0
2022-12-23 12:35:00,482.99,483.38,482.97,483.38,3553.0,451.796,452.1609,451.7773,452.1609,3553.0
2022-12-23 12:40:00,483.21,483.37,482.86,483.11,6153.0,452.0018,452.1515,451.6744,451.9083,6153.0
2022-12-23 12:45:00,482.97,483.54,482.97,483.48,1700.0,451.7773,452.3105,451.7773,452.2544,1700.0
2022-12-23 12:50:00,483.43,483.44,483.11,483.2,7473.0,452.2076,452.217,451.9083,451.9925,7473.0
2022-12-23 12:55:00,483.14,483.25,483.04,483.25,2400.0,451.9364,452.0393,451.8428,452.0393,2400.0
2022-12-23 13:00:00,483.34,483.77,483.34,483.45,2875.0,452.1234,452.5257,452.1234,452.2263,2875.0
2022-12-23 13:05:00,483.49,483.7,483.44,483.56,1004.0,452.2638,452.4602,452.217,452.3292,1004.0
2022-12-23 13:10:00,483.56,484.19,483.56,483.84,3879.0,452.3292,452.9185,452.3292,452.5911,3879.0
2022-12-23 13:15:00,483.96,484.0,483.42,483.46,1984.0,452.7034,452.7408,452.1983,452.2357,1984.0
2022-12-23 13:20:00,483.59,483.72,483.46,483.46,2200.0,452.3573,452.4789,452.2357,452.2357,2200.0
2022-12-23 13:25:00,483.41,483.64,483.24,483.36,2114.0,452.1889,452.4041,452.0299,452.1421,2114.0
2022-12-23 13:30:00,483.18,483.69,482.99,482.99,1600.0,451.9738,452.4508,451.796,451.796,1600.0
2022-12-23 13:35:00,483.16,483.28,483.1,483.28,1201.0,451.9551,452.0673,451.8989,452.0673,1201.0
2022-12-23 13:40:00,483.26,483.31,482.89,482.9,2800.0,452.0486,452.0954,451.7025,451.7119,2800.0
2022-12-23 13:45:00,483.09,483.09,482.33,482.45,3020.0,451.8896,451.8896,451.1787,451.2909,3020.0
2022-12-23 13:50:00,482.37,482.77,482.37,482.55,1911.0,451.2161,451.5903,451.2161,451.3845,1911.0
2022-12-23 13:55:00,482.64,482.64,482.19,482.27,1200.0,451.4686,451.4686,451.0477,451.1225,1200.0
2022-12-23 14:00:00,482.19,482.36,482.0,482.03,1900.0,451.0477,451.2067,450.87,450.898,1900.0
2022-12-23 14:05:00,482.05,482.24,482.02,482.02,1550.0,450.9168,451.0945,450.8887,450.8887,1550.0
2022-12-23 14:10:00,481.91,481.94,481.75,481.83,1100.0,450.7858,450.8139,450.6361,450.711,1100.0
2022-12-23 14:15:00,481.71,482.22,481.67,482.08,1500.0,450.5987,451.0758,450.5613,450.9448,1500.0
2022-12-23 14:20:00,482.23,482.23,481.21,481.3,2307.0,451.0851,451.0851,450.131,450.2152,2307.0
2022-12-23 14:25:00,481.39,482.17,481.39,482.1,2870.0,450.2994,451.029,450.2994,450.9635,2870.0
2022-12-23 14:30:00,482.06,482.47,481.96,482.35,2852.0,450.9261,451.3096,450.8326,451.1974,2852.0
2022-12-23 14:35:00,482.34,482.45,482.28,482.44,2176.0,451.188,451.2909,451.1319,451.2816,2176.0
2022-12-23 14:40:00,482.4,482.42,482.1,482.1,1450.0,451.2442,451.2629,450.9635,450.9635,1450.0
2022-12-23 14:45:00,481.96,482.05,481.79,481.79,1920.0,450.8326,450.9168,450.6735,450.6735,1920.0
2022-12-23 14:50:00,482.1,482.4,482.09,482.4,3124.0,450.9635,451.2442,450.9542,451.2442,3124.0
2022-12-23 14:55:00,482.25,482.68,482.24,482.68,1006.0,451.1038,451.5061,451.0945,451.5061,1006.0
2022-12-23 15:00:00,482.69,483.1,482.67,482.82,4173.0,451.5154,451.8989,451.4967,451.637,4173.0
2022-12-23 15:05:00,482.69,482.69,482.4,482.41,1108.0,451.5154,451.5154,451.2442,451.2535,1108.0
2022-12-23 15:10:00,482.4,482.68,482.4,482.58,1659.0,451.2442,451.5061,451.2442,451.4125,1659.0
2022-12-23 15:15:00,482.66,482.82,482.5,482.62,2417.0,451.4874,451.637,451.3377,451.4499,2417.0
2022-12-23 15:20:00,482.49,482.49,482.13,482.13,3343.0,451.3283,451.3283,450.9916,450.9916,3343.0
2022-12-23 15:25:00,482.0,482.28,482.0,482.04,5528.0,450.87,451.1319,450.87,450.9074,5528.0
2022-12-23 15:30:00,482.22,482.22,481.64,481.69,4503.0,451.0758,451.0758,450.5332,450.58,4503.0
2022-12-23 15:35:00,481.68,481.89,481.62,481.89,2388.0,450.5707,450.7671,450.5145,450.7671,2388.0
2022-12-23 15:40:00,481.83,482.19,481.78,482.19,6229.0,450.711,451.0477,450.6642,451.0477,6229.0
2022-12-23 15:45:00,482.16,482.96,482.08,482.96,10201.0,451.0197,451.768,450.9448,451.768,10201.0
2022-12-23 15:50:00,483.2,483.2,482.42,482.91,15093.0,451.9925,451.9925,451.2629,451.7212,15093.0
2022-12-23 15:55:00,482.97,483.6,482.76,483.36,39470.0,451.7773,452.3666,451.5809,452.1421,39470.0
2022-12-27 09:30:00,485.0,485.32,483.5,484.98,21057.0,453.6762,453.9756,452.2731,453.6575,21057.0
2022-12-27 09:35:00,485.12,486.9,485.11,486.67,2533.0,453.7885,455.4535,453.7791,455.2384,2533.0
2022-12-27 09:40:00,486.72,487.47,486.41,487.42,8340.0,455.2851,455.9867,454.9952,455.9399,8340.0
2022-12-27 09:45:00,487.01,487.01,486.23,486.34,2606.0,455.5564,455.5564,454.8268,454.9297,2606.0
2022-12-27 09:50:00,486.44,486.59,485.49,486.58,8027.0,455.0232,455.1635,454.1346,455.1542,8027.0
2022-12-27 09:55:00,486.13,486.61,485.76,485.77,2311.0,454.7332,455.1822,454.3871,454.3965,2311.0
2022-12-27 10:00:00,486.07,486.16,485.01,485.2,3598.0,454.6771,454.7613,453.6856,453.8633,3598.0
2022-12-27 10:05:00,485.12,485.76,485.12,485.51,2966.0,453.7885,454.3871,453.7885,454.1533,2966.0
2022-12-27 10:10:00,485.77,487.5,485.76,487.49,6042.0,454.3965,456.0148,454.3871,456.0054,6042.0
2022-12-27 10:15:00,487.76,488.79,487.41,488.2,7934.0,456.258,457.2215,455.9306,456.6696,7934.0
2022-12-27 10:20:00,488.19,489.14,488.19,488.44,5501.0,456.6602,457.5488,456.6602,456.8941,5501.0
2022-12-27 10:25:00,488.73,488.73,487.79,488.54,6882.0,457.1653,457.1653,456.286,456.9876,6882.0
2022-12-27 10:30:00,488.58,489.24,488.57,489.11,10635.0,457.025,457.6424,457.0157,457.5208,10635.0
2022-12-27 10:35:00,489.12,489.13,488.74,489.05,3386.0,457.5301,457.5395,457.1747,457.4647,3386.0
2022-12-27 10:40:00,488.89,489.14,488.82,489.06,7535.0,457.315,457.5488,457.2495,457.474,7535.0
2022-12-27 10:45:00,488.99,489.24,488.52,488.53,4236.0,457.4085,457.6424,456.9689,456.9782,4236.0
2022-12-27 10:50:00,488.51,488.51,487.59,487.98,5379.0,456.9595,456.9595,456.099,456.4638,5379.0
2022-12-27 10:55:00,487.56,487.64,487.02,487.03,2839.0,456.0709,456.1457,455.5658,455.5751,2839.0
2022-12-27 11:00:00,486.94,487.48,486.45,487.32,3555.0,455.4909,455.9961,455.0326,455.8464,3555.0
2022-12-27 11:05:00,487.15,487.2,486.79,487.17,2598.0,455.6874,455.7341,455.3506,455.7061,2598.0
2022-12-27 11:10:00,487.31,488.2,487.31,488.19,4580.0,455.837,456.6696,455.837,456.6602,4580.0
2022-12-27 11:15:00,488.09,488.09,487.24,487.38,3039.0,456.5667,456.5667,455.7716,455.9025,3039.0
2022-12-27 11:20:00,487.24,487.26,486.76,487.26,4597.0,455.7716,455.7903,455.3226,455.7903,4597.0
2022-12-27 11:25:00,487.26,487.36,487.07,487.3,6482.0,455.7903,455.8838,455.6125,455.8277,6482.0
2022-12-27 11:30:00,487.46,487.46,487.13,487.41,2054.0,455.9773,455.9773,455.6687,455.9306,2054.0
2022-12-27 11:35:00,487.59,488.12,487.47,488.12,4530.0,456.099,456.5947,455.9867,456.5947,4530.0
2022-12-27 11:40:00,488.53,488.74,487.88,488.16,4858.0,456.9782,457.1747,456.3702,456.6321,4858.0
2022-12-27 11:45:00,487.98,487.98,487.7,487.88,600.0,456.4638,456.4638,456.2018,456.3702,600.0
2022-12-27 11:50:00,487.63,487.93,487.61,487.93,2881.0,456.1364,456.417,456.1177,456.417,2881.0
2022-12-27 11:55:00,487.8,488.03,487.79,488.03,525.0,456.2954,456.5105,456.286,456.5105,525.0
2022-12-27 12:00:00,487.97,487.97,487.86,487.91,323.0,456.4544,456.4544,456.3515,456.3983,323.0
2022-12-27 12:05:00,487.91,488.0,487.41,487.52,4926.0,456.3983,456.4825,455.9306,456.0335,4926.0
2022-12-27 12:10:00,487.95,487.95,487.95,487.95,100.0,456.4357,456.4357,456.4357,456.4357,100.0
2022-12-27 12:15:00,487.96,487.96,487.3,487.55,2467.0,456.4451,456.4451,455.8277,456.0615,2467.0
2022-12-27 12:20:00,487.4,487.4,487.17,487.23,500.0,455.9212,455.9212,455.7061,455.7622,500.0
2022-12-27 12:25:00,487.14,487.14,486.83,487.13,2802.0,455.678,455.678,455.388,455.6687,2802.0
2022-12-27 12:30:00,487.31,487.52,487.3,487.42,1641.0,455.837,456.0335,455.8277,455.9399,1641.0
2022-12-27 12:35:00,487.5,487.51,487.21,487.29,2403.0,456.0148,456.0241,455.7435,455.8183,2403.0
2022-12-27 12:40:00,487.2,487.34,486.7,486.7,1373.0,455.7341,455.8651,455.2664,455.2664,1373.0
2022-12-27 12:45:00,486.64,486.64,486.38,486.62,1800.0,455.2103,455.2103,454.9671,455.1916,1800.0
2022-12-27 12:50:00,486.67,486.67,486.67,486.67,100.0,455.2384,455.2384,455.2384,455.2384,100.0
2022-12-27 12:55:00,486.58,487.01,486.54,487.01,1800.0,455.1542,455.5564,455.1168,455.5564,1800.0
2022-12-27 13:00:00,487.07,487.53,487.07,487.53,1800.0,455.6125,456.0428,455.6125,456.0428,1800.0
2022-12-27 13:05:00,487.48,487.59,487.37,487.37,4237.0,455.9961,456.099,455.8932,455.8932,4237.0
2022-12-27 13:10:00,487.38,488.3,487.36,488.25,2015.0,455.9025,456.7631,455.8838,456.7163,2015.0
2022-12-27 13:15:00,488.29,488.3,488.11,488.28,2102.0,456.7537,456.7631,456.5854,456.7444,2102.0
2022-12-27 13:20:00,488.36,488.41,488.3,488.41,384.0,456.8192,456.866,456.7631,456.866,384.0
2022-12-27 13:25:00,488.43,488.71,488.42,488.49,3078.0,456.8847,457.1466,456.8753,456.9408,3078.0
2022-12-27 13:30:00,488.51,488.51,488.23,488.29,2501.0,456.9595,456.9595,456.6976,456.7537,2501.0
2022-12-27 13:35:00,488.18,488.32,488.08,488.08,1216.0,456.6508,456.7818,456.5573,456.5573,1216.0
2022-12-27 13:40:00,488.08,488.08,487.9,487.94,3067.0,456.5573,456.5573,456.3889,456.4263,3067.0
2022-12-27 13:45:00,487.94,488.19,487.73,488.12,2392.0,456.4263,456.6602,456.2299,456.5947,2392.0
2022-12-27 13:50:00,488.2,488.49,488.2,488.27,2579.0,456.6696,456.9408,456.6696,456.735,2579.0
2022-12-27 13:55:00,488.1,488.17,487.38,487.53,2920.0,456.576,456.6415,455.9025,456.0428,2920.0
2022-12-27 14:00:00,487.73,487.75,487.42,487.59,1329.0,456.2299,456.2486,455.9399,456.099,1329.0
2022-12-27 14:05:00,487.44,487.44,487.07,487.12,1517.0,455.9586,455.9586,455.6125,455.6593,1517.0
2022-12-27 14:10:00,487.28,487.28,486.83,486.84,1714.0,455.809,455.809,455.388,455.3974,1714.0
2022-12-27 14:15:00,486.91,486.91,486.69,486.81,1238.0,455.4629,455.4629,455.2571,455.3693,1238.0
2022-12-27 14:20:00,486.73,487.29,486.7,486.96,2022.0,455.2945,455.8183,455.2664,455.5096,2022.0
2022-12-27 14:25:00,486.95,486.96,486.62,486.72,4114.0,455.5003,455.5096,455.1916,455.2851,4114.0
2022-12-27 14:30:00,486.59,486.89,486.5,486.76,1402.0,455.1635,455.4442,455.0794,455.3226,1402.0
2022-12-27 14:35:00,486.84,487.37,486.78,487.18,1543.0,455.3974,455.8932,455.3413,455.7154,1543.0
2022-12-27 14:40:00,487.06,487.43,486.8,487.28,2583.0,455.6032,455.9493,455.36,455.809,2583.0
2022-12-27 14:45:00,487.19,487.69,487.16,487.69,1738.0,455.7248,456.1925,455.6967,456.1925,1738.0
2022-12-27 14:50:00,487.67,487.94,487.48,487.5,2724.0,456.1738,456.4263,455.9961,456.0148,2724.0
2022-12-27 14:55:00,487.46,487.67,487.45,487.67,2201.0,455.9773,456.1738,455.968,456.1738,2201.0
2022-12-27 15:00:00,487.67,487.95,487.67,487.88,2283.0,456.1738,456.4357,456.1738,456.3702,2283.0
2022-12-27 15:05:00,487.89,488.56,487.89,488.27,5832.0,456.3796,457.0063,456.3796,456.735,5832.0
2022-12-27 15:10:00,488.35,488.6,488.17,488.6,3765.0,456.8099,457.0437,456.6415,457.0437,3765.0
2022-12-27 15:15:00,488.67,488.87,488.39,488.4,4237.0,457.1092,457.2963,456.8473,456.8566,4237.0
2022-12-27 15:20:00,488.3,488.52,488.29,488.45,1565.0,456.7631,456.9689,456.7537,456.9034,1565.0
2022-12-27 15:25:00,488.48,488.78,488.48,488.51,9370.0,456.9315,457.2121,456.9315,456.9595,9370.0
2022-12-27 15:30:00,488.54,488.57,487.83,488.15,9685.0,456.9876,457.0157,456.3235,456.6228,9685.0
2022-12-27 15:35:00,488.12,488.45,488.05,488.3,4313.0,456.5947,456.9034,456.5292,456.7631,4313.0
2022-12-27 15:40:00,488.42,488.42,487.6,487.86,12135.0,456.8753,456.8753,456.1083,456.3515,12135.0
2022-12-27 15:45:00,487.74,487.74,487.27,487.39,15358.0,456.2393,456.2393,455.7996,455.9119,15358.0
2022-12-27 15:50:00,487.28,487.28,485.69,486.02,14123.0,455.809,455.809,454.3217,454.6304,14123.0
2022-12-27 15:55:00,485.97,486.34,485.23,485.71,33593.0,454.5836,454.9297,453.8914,454.3404,33593.0
2022-12-28 09:30:00,486.15,486.73,484.89,485.32,22533.0,454.752,455.2945,453.5733,453.9756,22533.0
2022-12-28 09:35:00,485.32,487.47,485.32,487.47,2618.0,453.9756,455.9867,453.9756,455.9867,2618.0
2022-12-28 09:40:00,487.47,488.25,486.62,487.94,16790.0,455.9867,456.7163,455.1916,456.4263,16790.0
2022-12-28 09:45:00,487.94,488.83,487.81,488.33,10567.0,456.4263,457.2589,456.3047,456.7912,10567.0
2022-12-28 09:50:00,488.41,488.59,487.59,488.57,6800.0,456.866,457.0344,456.099,457.0157,6800.0
2022-12-28 09:55:00,488.64,488.91,488.32,488.33,4826.0,457.0811,457.3337,456.7818,456.7912,4826.0
2022-12-28 10:00:00,488.47,489.0,487.47,487.61,4228.0,456.9221,457.4179,455.9867,456.1177,4228.0
2022-12-28 10:05:00,487.72,487.98,487.68,487.91,1497.0,456.2206,456.4638,456.1831,456.3983,1497.0
2022-12-28 10:10:00,487.64,488.36,487.5,488.01,9908.0,456.1457,456.8192,456.0148,456.4918,9908.0
2022-12-28 10:15:00,488.07,488.63,488.02,488.02,10468.0,456.548,457.0718,456.5012,456.5012,10468.0
2022-12-28 10:20:00,487.66,488.04,487.49,487.7,2211.0,456.1644,456.5199,456.0054,456.2018,2211.0
2022-12-28 10:25:00,487.86,487.86,486.33,486.43,8170.0,456.3515,456.3515,454.9203,455.0139,8170.0
2022-12-28 10:30:00,486.34,486.54,485.95,486.32,4523.0,454.9297,455.1168,454.5649,454.911,4523.0
2022-12-28 10:35:00,486.3,486.92,486.05,486.67,3013.0,454.8923,455.4722,454.6584,455.2384,3013.0
2022-12-28 10:40:00,486.82,486.82,485.08,485.36,3342.0,455.3787,455.3787,453.7511,454.013,3342.0
2022-12-28 10:45:00,485.33,486.42,485.33,485.88,4829.0,453.9849,455.0045,453.9849,454.4994,4829.0
2022-12-28 10:50:00,486.14,486.22,486.13,486.22,716.0,454.7426,454.8174,454.7332,454.8174,716.0
2022-12-28 10:55:00,486.21,486.4,485.75,486.02,2360.0,454.8081,454.9858,454.3778,454.6304,2360.0
2022-12-28 11:00:00,485.8,486.71,485.75,486.47,5462.0,454.4246,455.2758,454.3778,455.0513,5462.0
2022-12-28 11:05:00,486.5,486.5,485.26,485.42,3462.0,455.0794,455.0794,453.9194,454.0691,3462.0
2022-12-28 11:10:00,485.63,485.88,485.51,485.58,1512.0,454.2655,454.4994,454.1533,454.2188,1512.0
2022-12-28 11:15:00,485.48,485.79,485.35,485.79,3870.0,454.1252,454.4152,454.0036,454.4152,3870.0
2022-12-28 11:20:00,485.88,486.51,485.8,486.34,4574.0,454.4994,455.0887,454.4246,454.9297,4574.0
2022-12-28 11:25:00,486.3,486.36,486.15,486.15,2762.0,454.8923,454.9484,454.752,454.752,2762.0
2022-12-28 11:30:00,486.18,486.45,485.9,486.15,3666.0,454.78,455.0326,454.5181,454.752,3666.0
2022-12-28 11:35:00,486.02,486.02,485.41,485.53,1187.0,454.6304,454.6304,454.0597,454.172,1187.0
2022-12-28 11:40:00,485.81,486.08,485.68,486.08,1503.0,454.4339,454.6865,454.3123,454.6865,1503.0
2022-12-28 11:45:00,486.22,486.32,485.75,485.75,2314.0,454.8174,454.911,454.3778,454.3778,2314.0
2022-12-28 11:50:00,485.62,485.86,485.47,485.67,1000.0,454.2562,454.4807,454.1159,454.303,1000.0
2022-12-28 11:55:00,485.23,485.71,485.17,485.71,3436.0,453.8914,454.3404,453.8352,454.3404,3436.0
2022-12-28 12:00:00,485.66,485.81,485.03,485.16,1252.0,454.2936,454.4339,453.7043,453.8259,1252.0
2022-12-28 12:05:00,485.25,485.27,484.88,485.24,2439.0,453.9101,453.9288,453.564,453.9007,2439.0
2022-12-28 12:10:00,485.01,485.35,484.86,485.14,2200.0,453.6856,454.0036,453.5453,453.8072,2200.0
2022-12-28 12:15:00,485.12,485.12,484.81,484.81,925.0,453.7885,453.7885,453.4985,453.4985,925.0
2022-12-28 12:20:00,484.67,485.58,484.67,485.01,3510.0,453.3675,454.2188,453.3675,453.6856,3510.0
2022-12-28 12:25:00,484.91,485.01,484.58,484.58,1738.0,453.592,453.6856,453.2834,453.2834,1738.0
2022-12-28 12:30:00,484.87,485.33,484.67,484.99,2631.0,453.5546,453.9849,453.3675,453.6669,2631.0
2022-12-28 12:35:00,485.3,485.44,484.98,485.09,2700.0,453.9569,454.0878,453.6575,453.7604,2700.0
2022-12-28 12:40:00,485.27,485.37,485.2,485.37,815.0,453.9288,454.0223,453.8633,454.0223,815.0
2022-12-28 12:45:00,485.65,485.86,485.34,485.8,4842.0,454.2842,454.4807,453.9943,454.4246,4842.0
2022-12-28 12:50:00,485.85,486.15,485.59,485.99,4607.0,454.4713,454.752,454.2281,454.6023,4607.0
2022-12-28 12:55:00,486.01,486.66,485.7,486.16,3384.0,454.621,455.229,454.331,454.7613,3384.0
2022-12-28 13:00:00,486.1,486.77,485.92,486.71,1018.0,454.7052,455.3319,454.5368,455.2758,1018.0
2022-12-28 13:05:00,486.53,486.86,486.39,486.86,1300.0,455.1074,455.4161,454.9765,455.4161,1300.0
2022-12-28 13:10:00,486.76,486.89,486.49,486.49,2520.0,455.3226,455.4442,455.07,455.07,2520.0
2022-12-28 13:15:00,486.38,486.67,486.23,486.57,3947.0,454.9671,455.2384,454.8268,455.1448,3947.0
2022-12-28 13:20:00,486.57,486.57,485.54,485.54,1770.0,455.1448,455.1448,454.1814,454.1814,1770.0
2022-12-28 13:25:00,485.78,486.02,485.77,485.94,965.0,454.4059,454.6304,454.3965,454.5555,965.0
2022-12-28 13:30:00,485.98,486.06,485.55,485.55,3108.0,454.5929,454.6678,454.1907,454.1907,3108.0
2022-12-28 13:35:00,485.57,485.83,485.48,485.48,1000.0,454.2094,454.4526,454.1252,454.1252,1000.0
2022-12-28 13:40:00,485.5,485.79,485.42,485.68,1803.0,454.1439,454.4152,454.0691,454.3123,1803.0
2022-12-28 13:45:00,485.56,485.79,485.42,485.77,2486.0,454.2001,454.4152,454.0691,454.3965,2486.0
2022-12-28 13:50:00,485.73,485.87,485.62,485.87,2302.0,454.3591,454.49,454.2562,454.49,2302.0
2022-12-28 13:55:00,485.6,485.77,485.38,485.4,1650.0,454.2375,454.3965,454.0317,454.0504,1650.0
2022-12-28 14:00:00,485.4,485.5,485.17,485.31,4003.0,454.0504,454.1439,453.8352,453.9662,4003.0
2022-12-28 14:05:00,485.32,485.58,484.72,484.73,3947.0,453.9756,454.2188,453.4143,453.4237,3947.0
2022-12-28 14:10:00,484.99,484.99,484.41,484.45,1416.0,453.6669,453.6669,453.1243,453.1618,1416.0
2022-12-28 14:15:00,484.36,484.7,483.96,484.52,4078.0,453.0776,453.3956,452.7034,453.2272,4078.0
2022-12-28 14:20:00,484.58,484.62,484.36,484.62,500.0,453.2834,453.3208,453.0776,453.3208,500.0
2022-12-28 14:25:00,484.49,485.03,484.34,485.03,1702.0,453.1992,453.7043,453.0589,453.7043,1702.0
2022-12-28 14:30:00,484.82,485.39,484.73,485.18,1996.0,453.5079,454.041,453.4237,453.8446,1996.0
2022-12-28 14:35:00,485.28,485.83,485.17,485.67,3702.0,453.9381,454.4526,453.8352,454.303,3702.0
2022-12-28 14:40:00,485.8,485.93,485.67,485.93,3397.0,454.4246,454.5462,454.303,454.5462,3397.0
2022-12-28 14:45:00,485.93,486.14,485.87,486.0,3754.0,454.5462,454.7426,454.49,454.6116,3754.0
2022-12-28 14:50:00,486.28,486.28,485.49,485.49,2906.0,454.8736,454.8736,454.1346,454.1346,2906.0
2022-12-28 14:55:00,485.46,485.49,485.23,485.36,1583.0,454.1065,454.1346,453.8914,454.013,1583.0
2022-12-28 15:00:00,485.32,485.63,484.85,484.85,4029.0,453.9756,454.2655,453.5359,453.5359,4029.0
2022-12-28 15:05:00,484.91,484.91,484.46,484.69,2687.0,453.592,453.592,453.1711,453.3863,2687.0
2022-12-28 15:10:00,484.77,484.77,483.58,483.69,3205.0,453.4611,453.4611,452.3479,452.4508,3205.0
2022-12-28 15:15:00,483.6,484.08,483.5,483.75,2627.0,452.3666,452.8156,452.2731,452.507,2627.0
2022-12-28 15:20:00,483.78,484.07,483.63,483.82,7980.0,452.535,452.8063,452.3947,452.5724,7980.0
2022-12-28 15:25:00,483.94,484.48,483.82,484.23,3918.0,452.6847,453.1898,452.5724,452.956,3918.0
2022-12-28 15:30:00,484.33,484.63,484.18,484.32,5391.0,453.0495,453.3301,452.9092,453.0401,5391.0
2022-12-28 15:35:00,484.48,484.48,484.0,484.1,4020.0,453.1898,453.1898,452.7408,452.8344,4020.0
2022-12-28 15:40:00,484.02,484.31,483.45,483.54,8135.0,452.7595,453.0308,452.2263,452.3105,8135.0
2022-12-28 15:45:00,483.43,484.02,483.0,483.58,15461.0,452.2076,452.7595,451.8054,452.3479,15461.0
2022-12-28 15:50:00,483.64,483.9,483.25,483.39,12709.0,452.4041,452.6473,452.0393,452.1702,12709.0
2022-12-28 15:55:00,483.36,483.47,482.9,483.03,27300.0,452.1421,452.245,451.7119,451.8335,27300.0
2022-12-29 09:30:00,484.0,484.87,483.3,484.87,14303.0,452.7408,453.5546,452.086,453.5546,14303.0
2022-12-29 09:35:00,484.79,486.04,484.64,485.2,4593.0,453.4798,454.6491,453.3395,453.8633,4593.0
2022-12-29 09:40:00,485.51,487.02,485.41,486.81,15727.0,454.1533,455.5658,454.0597,455.3693,15727.0
2022-12-29 09:45:00,486.89,487.4,486.49,486.55,5448.0,455.4442,455.9212,455.07,455.1261,5448.0
2022-12-29 09:50:00,486.7,486.7,485.7,486.55,4231.0,455.2664,455.2664,454.331,455.1261,4231.0
2022-12-29 09:55:00,486.61,486.61,486.03,486.05,6331.0,455.1822,455.1822,454.6397,454.6584,6331.0
2022-12-29 10:00:00,486.16,487.37,486.01,487.37,8181.0,454.7613,455.8932,454.621,455.8932,8181.0
2022-12-29 10:05:00,487.44,487.8,486.88,486.88,7134.0,455.9586,456.2954,455.4348,455.4348,7134.0
2022-12-29 10:10:00,486.9,487.58,486.9,487.22,5529.0,455.4535,456.0896,455.4535,455.7528,5529.0
2022-12-29 10:15:00,487.31,487.6,486.74,487.11,2135.0,455.837,456.1083,455.3039,455.65,2135.0
2022-12-29 10:20:00,486.94,487.49,486.74,486.75,1722.0,455.4909,456.0054,455.3039,455.3132,1722.0
2022-12-29 10:25:00,486.65,486.81,485.72,486.15,5025.0,455.2197,455.3693,454.3497,454.752,5025.0
2022-12-29 10:30:00,486.18,486.69,486.06,486.45,3632.0,454.78,455.2571,454.6678,455.0326,3632.0
2022-12-29 10:35:00,486.56,486.77,485.86,485.86,3100.0,455.1355,455.3319,454.4807,454.4807,3100.0
2022-12-29 10:40:00,485.65,485.65,485.0,485.3,2360.0,454.2842,454.2842,453.6762,453.9569,2360.0
2022-12-29 10:45:00,485.24,485.26,484.8,485.0,2581.0,453.9007,453.9194,453.4891,453.6762,2581.0
2022-12-29 10:50:00,485.03,485.36,484.8,485.23,2099.0,453.7043,454.013,453.4891,453.8914,2099.0
2022-12-29 10:55:00,485.67,486.12,485.6,485.97,2127.0,454.303,454.7239,454.2375,454.5836,2127.0
2022-12-29 11:00:00,485.94,486.42,485.76,486.42,6812.0,454.5555,455.0045,454.3871,455.0045,6812.0
2022-12-29 11:05:00,486.36,486.46,486.04,486.31,4026.0,454.9484,455.0419,454.6491,454.9016,4026.0
2022-12-29 11:10:00,486.12,486.27,485.59,485.72,3621.0,454.7239,454.8642,454.2281,454.3497,3621.0
2022-12-29 11:15:00,485.66,486.2,485.4,486.19,3212.0,454.2936,454.7987,454.0504,454.7894,3212.0
2022-12-29 11:20:00,486.25,486.68,486.23,486.64,4539.0,454.8455,455.2477,454.8268,455.2103,4539.0
2022-12-29 11:25:00,486.8,487.28,486.6,486.68,7493.0,455.36,455.809,455.1729,455.2477,7493.0
2022-12-29 11:30:00,486.55,487.08,486.5,487.08,1808.0,455.1261,455.6219,455.0794,455.6219,1808.0
2022-12-29 11:35:00,487.24,487.33,486.88,487.32,3935.0,455.7716,455.8557,455.4348,455.8464,3935.0
2022-12-29 11:40:00,487.43,487.43,486.91,487.06,2827.0,455.9493,455.9493,455.4629,455.6032,2827.0
2022-12-29 11:45:00,487.27,487.72,487.13,487.65,1625.0,455.7996,456.2206,455.6687,456.1551,1625.0
2022-12-29 11:50:00,487.66,487.66,486.86,487.0,13546.0,456.1644,456.1644,455.4161,455.5471,13546.0
2022-12-29 11:55:00,487.04,487.1,486.72,487.1,2903.0,455.5845,455.6406,455.2851,455.6406,2903.0
2022-12-29 12:00:00,486.88,487.42,486.85,486.85,5885.0,455.4348,455.9399,455.4067,455.4067,5885.0
2022-12-29 12:05:00,486.81,486.97,486.81,486.97,1065.0,455.3693,455.519,455.3693,455.519,1065.0
2022-12-29 12:10:00,487.0,487.26,486.97,487.15,4972.0,455.5471,455.7903,455.519,455.6874,4972.0
2022-12-29 12:15:00,487.14,487.33,487.09,487.33,1413.0,455.678,455.8557,455.6312,455.8557,1413.0
2022-12-29 12:20:00,487.63,488.5,487.63,488.5,2701.0,456.1364,456.9502,456.1364,456.9502,2701.0
2022-12-29 12:25:00,488.58,488.71,488.3,488.42,6603.0,457.025,457.1466,456.7631,456.8753,6603.0
2022-12-29 12:30:00,488.4,488.69,488.31,488.47,6838.0,456.8566,457.1279,456.7725,456.9221,6838.0
2022-12-29 12:35:00,488.6,488.6,488.04,488.55,5716.0,457.0437,457.0437,456.5199,456.997,5716.0
2022-12-29 12:40:00,488.63,488.95,488.31,488.92,3618.0,457.0718,457.3711,456.7725,457.3431,3618.0
2022-12-29 12:45:00,488.75,489.14,488.27,488.68,5681.0,457.184,457.5488,456.735,457.1186,5681.0
2022-12-29 12:50:00,488.62,489.1,488.47,488.99,1143.0,457.0624,457.5114,456.9221,457.4085,1143.0
2022-12-29 12:55:00,488.92,489.57,488.75,489.5,5530.0,457.3431,457.9511,457.184,457.8856,5530.0
2022-12-29 13:00:00,489.56,489.57,488.88,489.07,7900.0,457.9417,457.9511,457.3056,457.4834,7900.0
2022-12-29 13:05:00,489.05,489.05,488.45,488.47,3790.0,457.4647,457.4647,456.9034,456.9221,3790.0
2022-12-29 13:10:00,488.48,488.71,488.46,488.46,1499.0,456.9315,457.1466,456.9128,456.9128,1499.0
2022-12-29 13:15:00,488.38,488.38,487.85,487.85,2133.0,456.8379,456.8379,456.3422,456.3422,2133.0
2022-12-29 13:20:00,487.75,488.03,487.75,487.94,802.0,456.2486,456.5105,456.2486,456.4263,802.0
2022-12-29 13:25:00,487.92,488.38,487.91,488.23,1515.0,456.4076,456.8379,456.3983,456.6976,1515.0
2022-12-29 13:30:00,488.41,488.67,488.26,488.5,2103.0,456.866,457.1092,456.7257,456.9502,2103.0
2022-12-29 13:35:00,488.65,488.65,487.86,488.18,2924.0,457.0905,457.0905,456.3515,456.6508,2924.0
2022-12-29 13:40:00,488.29,488.49,488.1,488.49,381.0,456.7537,456.9408,456.576,456.9408,381.0
2022-12-29 13:45:00,488.32,488.7,488.32,488.44,1498.0,456.7818,457.1373,456.7818,456.8941,1498.0
2022-12-29 13:50:00,488.61,488.84,488.23,488.5,3113.0,457.0531,457.2682,456.6976,456.9502,3113.0
2022-12-29 13:55:00,488.41,488.68,488.39,488.68,1940.0,456.866,457.1186,456.8473,457.1186,1940.0
2022-12-29 14:00:00,488.61,489.11,488.61,488.79,2980.0,457.0531,457.5208,457.0531,457.2215,2980.0
2022-12-29 14:05:00,488.81,488.86,488.78,488.79,851.0,457.2402,457.2869,457.2121,457.2215,851.0
2022-12-29 14:10:00,488.77,488.92,488.36,488.54,3459.0,457.2027,457.3431,456.8192,456.9876,3459.0
2022-12-29 14:15:00,488.48,488.63,487.74,487.75,9412.0,456.9315,457.0718,456.2393,456.2486,9412.0
2022-12-29 14:20:00,487.73,487.97,487.52,487.96,9181.0,456.2299,456.4544,456.0335,456.4451,9181.0
2022-12-29 14:25:00,488.1,488.44,487.89,488.03,2157.0,456.576,456.8941,456.3796,456.5105,2157.0
2022-12-29 14:30:00,487.89,488.31,487.64,488.07,2800.0,456.3796,456.7725,456.1457,456.548,2800.0
2022-12-29 14:35:00,488.09,488.26,487.85,487.85,2140.0,456.5667,456.7257,456.3422,456.3422,2140.0
2022-12-29 14:40:00,487.88,487.94,487.75,487.94,729.0,456.3702,456.4263,456.2486,456.4263,729.0
2022-12-29 14:45:00,488.1,488.19,487.82,487.98,2603.0,456.576,456.6602,456.3141,456.4638,2603.0
2022-12-29 14:50:00,487.9,487.94,487.5,487.5,2559.0,456.3889,456.4263,456.0148,456.0148,2559.0
2022-12-29 14:55:00,487.48,487.55,487.39,487.53,1805.0,455.9961,456.0615,455.9119,456.0428,1805.0
2022-12-29 15:00:00,487.4,487.49,486.91,487.03,5147.0,455.9212,456.0054,455.4629,455.5751,5147.0
2022-12-29 15:05:00,487.29,487.48,487.11,487.18,2891.0,455.8183,455.9961,455.65,455.7154,2891.0
2022-12-29 15:10:00,487.25,487.46,487.11,487.31,2526.0,455.7809,455.9773,455.65,455.837,2526.0
2022-12-29 15:15:00,487.19,487.19,486.95,486.95,2300.0,455.7248,455.7248,455.5003,455.5003,2300.0
2022-12-29 15:20:00,486.87,487.07,486.82,486.91,2594.0,455.4255,455.6125,455.3787,455.4629,2594.0
2022-12-29 15:25:00,486.77,486.77,486.27,486.46,4851.0,455.3319,455.3319,454.8642,455.0419,4851.0
2022-12-29 15:30:00,486.79,486.99,486.67,486.77,1977.0,455.3506,455.5377,455.2384,455.3319,1977.0
2022-12-29 15:35:00,486.73,486.75,486.3,486.3,4626.0,455.2945,455.3132,454.8923,454.8923,4626.0
2022-12-29 15:40:00,486.25,486.86,486.11,486.64,3146.0,454.8455,455.4161,454.7145,455.2103,3146.0
2022-12-29 15:45:00,486.85,487.2,486.85,487.09,7355.0,455.4067,455.7341,455.4067,455.6312,7355.0
2022-12-29 15:50:00,487.08,487.93,487.03,487.36,11029.0,455.6219,456.417,455.5751,455.8838,11029.0
2022-12-29 15:55:00,487.32,487.33,486.55,487.04,21223.0,455.8464,455.8557,455.1261,455.5845,21223.0
2022-12-30 09:30:00,488.0,489.57,486.2,489.57,27022.0,456.4825,457.9511,454.7987,457.9511,27022.0
2022-12-30 09:35:00,489.6,489.81,489.42,489.5,4082.0,457.9791,458.1756,457.8108,457.8856,4082.0
2022-12-30 09:40:00,489.14,489.16,488.22,489.0,4913.0,457.5488,457.5676,456.6883,457.4179,4913.0
2022-12-30 09:45:00,488.68,488.68,487.27,487.27,4792.0,457.1186,457.1186,455.7996,455.7996,4792.0
2022-12-30 09:50:00,487.28,488.48,487.28,488.1,6979.0,455.809,456.9315,455.809,456.576,6979.0
2022-12-30 09:55:00,487.42,488.14,487.0,487.98,4967.0,455.9399,456.6134,455.5471,456.4638,4967.0
2022-12-30 10:00:00,488.0,488.0,486.55,486.61,3864.0,456.4825,456.4825,455.1261,455.1822,3864.0
2022-12-30 10:05:00,486.59,486.78,485.94,485.94,3700.0,455.1635,455.3413,454.5555,454.5555,3700.0
2022-12-30 10:10:00,485.97,486.33,485.86,486.21,23135.0,454.5836,454.9203,454.4807,454.8081,23135.0
2022-12-30 10:15:00,486.21,486.43,485.62,486.19,7623.0,454.8081,455.0139,454.2562,454.7894,7623.0
2022-12-30 10:20:00,486.06,486.37,485.66,485.66,5151.0,454.6678,454.9577,454.2936,454.2936,5151.0
2022-12-30 10:25:00,485.67,486.02,485.43,486.02,3921.0,454.303,454.6304,454.0785,454.6304,3921.0
2022-12-30 10:30:00,486.03,486.04,485.03,485.03,7843.0,454.6397,454.6491,453.7043,453.7043,7843.0
2022-12-30 10:35:00,485.02,485.03,484.51,484.51,3711.0,453.6949,453.7043,453.2179,453.2179,3711.0
2022-12-30 10:40:00,484.68,485.0,484.63,484.63,6031.0,453.3769,453.6762,453.3301,453.3301,6031.0
2022-12-30 10:45:00,484.63,485.82,484.63,485.81,2060.0,453.3301,454.4433,453.3301,454.4339,2060.0
2022-12-30 10:50:00,486.01,486.08,485.45,485.46,3372.0,454.621,454.6865,454.0972,454.1065,3372.0
2022-12-30 10:55:00,485.46,485.46,485.1,485.17,1752.0,454.1065,454.1065,453.7698,453.8352,1752.0
2022-12-30 11:00:00,485.24,485.24,484.73,484.77,1355.0,453.9007,453.9007,453.4237,453.4611,1355.0
2022-12-30 11:05:00,484.85,485.19,484.85,484.92,2914.0,453.5359,453.854,453.5359,453.6014,2914.0
2022-12-30 11:10:00,485.15,485.6,485.08,485.43,3457.0,453.8165,454.2375,453.7511,454.0785,3457.0
2022-12-30 11:15:00,485.6,486.17,485.33,485.7,3804.0,454.2375,454.7707,453.9849,454.331,3804.0
2022-12-30 11:20:00,485.37,485.4,484.61,484.62,1697.0,454.0223,454.0504,453.3114,453.3208,1697.0
2022-12-30 11:25:00,484.5,484.96,484.31,484.72,2395.0,453.2085,453.6388,453.0308,453.4143,2395.0
2022-12-30 11:30:00,484.79,484.98,484.48,484.61,4062.0,453.4798,453.6575,453.1898,453.3114,4062.0
2022-12-30 11:35:00,484.56,484.74,484.0,484.35,5146.0,453.2646,453.433,452.7408,453.0682,5146.0
2022-12-30 11:40:00,484.33,484.42,484.14,484.28,1511.0,453.0495,453.1337,452.8718,453.0027,1511.0
2022-12-30 11:45:00,484.37,484.46,484.03,484.03,2061.0,453.0869,453.1711,452.7689,452.7689,2061.0
2022-12-30 11:50:00,484.05,484.47,484.04,484.3,2561.0,452.7876,453.1805,452.7782,453.0214,2561.0
2022-12-30 11:55:00,484.35,484.76,484.27,484.74,2380.0,453.0682,453.4517,452.9934,453.433,2380.0
2022-12-30 12:00:00,484.94,484.98,484.66,484.98,2100.0,453.6201,453.6575,453.3582,453.6575,2100.0
2022-12-30 12:05:00,484.98,485.04,484.82,484.88,5218.0,453.6575,453.7136,453.5079,453.564,5218.0
2022-12-30 12:10:00,484.86,485.03,484.22,484.22,5652.0,453.5453,453.7043,452.9466,452.9466,5652.0
2022-12-30 12:15:00,484.22,484.42,483.88,483.88,3986.0,452.9466,453.1337,452.6286,452.6286,3986.0
2022-12-30 12:20:00,483.9,484.05,483.71,483.76,2491.0,452.6473,452.7876,452.4695,452.5163,2491.0
2022-12-30 12:25:00,483.92,484.36,483.69,484.03,3534.0,452.666,453.0776,452.4508,452.7689,3534.0
2022-12-30 12:30:00,483.96,484.06,483.88,484.04,1217.0,452.7034,452.7969,452.6286,452.7782,1217.0
2022-12-30 12:35:00,484.1,484.1,483.68,483.95,3659.0,452.8344,452.8344,452.4415,452.694,3659.0
2022-12-30 12:40:00,483.94,484.01,483.42,483.42,2238.0,452.6847,452.7502,452.1983,452.1983,2238.0
2022-12-30 12:45:00,483.33,483.74,483.22,483.3,3007.0,452.1141,452.4976,452.0112,452.086,3007.0
2022-12-30 12:50:00,483.25,483.34,483.07,483.07,1483.0,452.0393,452.1234,451.8709,451.8709,1483.0
2022-12-30 12:55:00,483.3,483.3,482.62,483.24,6152.0,452.086,452.086,451.4499,452.0299,6152.0
2022-12-30 13:00:00,483.09,483.57,482.88,483.21,2723.0,451.8896,452.3386,451.6931,452.0018,2723.0
2022-12-30 13:05:00,483.2,483.37,483.12,483.33,2160.0,451.9925,452.1515,451.9176,452.1141,2160.0
2022-12-30 13:10:00,483.29,483.59,483.24,483.4,2151.0,452.0767,452.3573,452.0299,452.1796,2151.0
2022-12-30 13:15:00,483.29,483.29,482.61,482.64,3631.0,452.0767,452.0767,451.4406,451.4686,3631.0
2022-12-30 13:20:00,482.51,482.55,481.56,481.57,4096.0,451.347,451.3845,450.4584,450.4678,4096.0
2022-12-30 13:25:00,481.44,482.28,481.23,482.28,3159.0,450.3462,451.1319,450.1497,451.1319,3159.0
2022-12-30 13:30:00,482.38,482.89,482.38,482.64,1989.0,451.2254,451.7025,451.2254,451.4686,1989.0
2022-12-30 13:35:00,482.6,482.65,482.44,482.51,2597.0,451.4312,451.478,451.2816,451.347,2597.0
2022-12-30 13:40:00,482.43,482.56,481.93,482.3,4639.0,451.2722,451.3938,450.8045,451.1506,4639.0
2022-12-30 13:45:00,482.3,482.48,482.2,482.29,1705.0,451.1506,451.319,451.0571,451.1413,1705.0
2022-12-30 13:50:00,482.23,482.56,482.23,482.43,2080.0,451.0851,451.3938,451.0851,451.2722,2080.0
2022-12-30 13:55:00,482.6,482.7,482.35,482.41,3677.0,451.4312,451.5248,451.1974,451.2535,3677.0
2022-12-30 14:00:00,482.41,482.57,482.26,482.33,2401.0,451.2535,451.4032,451.1132,451.1787,2401.0
2022-12-30 14:05:00,482.23,482.52,482.02,482.02,2516.0,451.0851,451.3564,450.8887,450.8887,2516.0
2022-12-30 14:10:00,481.97,482.31,481.72,482.31,3937.0,450.8419,451.16,450.6081,451.16,3937.0
2022-12-30 14:15:00,482.21,482.39,482.08,482.28,3661.0,451.0664,451.2348,450.9448,451.1319,3661.0
2022-12-30 14:20:00,482.2,482.41,482.09,482.41,3170.0,451.0571,451.2535,450.9542,451.2535,3170.0
2022-12-30 14:25:00,482.38,482.5,482.15,482.32,1755.0,451.2254,451.3377,451.0103,451.1693,1755.0
2022-12-30 14:30:00,482.5,482.5,482.07,482.23,2765.0,451.3377,451.3377,450.9355,451.0851,2765.0
2022-12-30 14:35:00,482.25,482.25,482.0,482.11,4161.0,451.1038,451.1038,450.87,450.9729,4161.0
2022-12-30 14:40:00,482.01,482.3,481.86,482.04,2621.0,450.8793,451.1506,450.739,450.9074,2621.0
2022-12-30 14:45:00,482.03,482.22,481.5,481.5,4600.0,450.898,451.0758,450.4023,450.4023,4600.0
2022-12-30 14:50:00,481.53,482.02,481.44,481.95,4013.0,450.4303,450.8887,450.3462,450.8232,4013.0
2022-12-30 14:55:00,481.8,482.4,481.78,482.39,4339.0,450.6829,451.2442,450.6642,451.2348,4339.0
2022-12-30 15:00:00,482.41,483.16,482.3,482.89,3895.0,451.2535,451.9551,451.1506,451.7025,3895.0
2022-12-30 15:05:00,482.89,483.28,482.72,483.13,4082.0,451.7025,452.0673,451.5435,451.927,4082.0
2022-12-30 15:10:00,483.13,483.95,483.13,483.81,4049.0,451.927,452.694,451.927,452.5631,4049.0
2022-12-30 15:15:00,483.89,484.5,483.89,484.05,7509.0,452.6379,453.2085,452.6379,452.7876,7509.0
2022-12-30 15:20:00,484.0,484.39,484.0,484.24,3285.0,452.7408,453.1056,452.7408,452.9653,3285.0
2022-12-30 15:25:00,484.33,484.33,483.91,484.0,6070.0,453.0495,453.0495,452.6566,452.7408,6070.0
2022-12-30 15:30:00,484.14,485.32,484.14,485.32,4058.0,452.8718,453.9756,452.8718,453.9756,4058.0
2022-12-30 15:35:00,485.23,485.87,485.06,485.66,8159.0,453.8914,454.49,453.7324,454.2936,8159.0
2022-12-30 15:40:00,485.73,486.48,485.73,486.36,5733.0,454.3591,455.0606,454.3591,454.9484,5733.0
2022-12-30 15:45:00,486.31,486.82,486.31,486.68,11614.0,454.9016,455.3787,454.9016,455.2477,11614.0
2022-12-30 15:50:00,486.8,487.28,486.54,487.13,8534.0,455.36,455.809,455.1168,455.6687,8534.0
2022-12-30 15:55:00,487.03,487.03,485.97,486.6,32081.0,455.5751,455.5751,454.5836,455.1729,32081.0
2023-01-03 09:30:00,483.39,484.25,480.5,480.8,42167.0,452.1702,452.9747,449.4669,449.7475,42167.0
2023-01-03 09:35:00,480.99,482.32,477.4,477.72,36888.0,449.9252,451.1693,446.5671,446.8664,36888.0
2023-01-03 09:40:00,477.87,481.95,477.54,481.5,28628.0,447.0067,450.8232,446.698,450.4023,28628.0
2023-01-03 09:45:00,481.5,481.5,477.51,478.11,16014.0,450.4023,450.4023,446.67,447.2312,16014.0
2023-01-03 09:50:00,477.94,478.62,477.47,477.93,13912.0,447.0722,447.7083,446.6326,447.0628,13912.0
2023-01-03 09:55:00,477.98,479.24,477.5,478.61,16761.0,447.1096,448.2882,446.6606,447.6989,16761.0
2023-01-03 10:00:00,478.68,480.79,478.67,480.5,24033.0,447.7644,449.7381,447.7551,449.4669,24033.0
2023-01-03 10:05:00,479.81,480.32,478.72,479.26,9045.0,448.8214,449.2985,447.8018,448.3069,9045.0
2023-01-03 10:10:00,479.69,479.99,478.77,479.42,5511.0,448.7092,448.9898,447.8486,448.4566,5511.0
2023-01-03 10:15:00,479.28,479.5,477.74,477.75,4411.0,448.3257,448.5314,446.8851,446.8945,4411.0
2023-01-03 10:20:00,477.68,478.69,477.5,478.49,6881.0,446.829,447.7738,446.6606,447.5867,6881.0
2023-01-03 10:25:00,478.59,478.59,477.64,477.86,2649.0,447.6802,447.6802,446.7916,446.9974,2649.0
2023-01-03 10:30:00,478.04,479.57,477.8,479.07,3840.0,447.1657,448.5969,446.9412,448.1292,3840.0
2023-01-03 10:35:00,479.0,480.23,479.0,479.6,8510.0,448.0637,449.2143,448.0637,448.625,8510.0
2023-01-03 10:40:00,479.64,480.74,479.61,480.74,4590.0,448.6624,449.6914,448.6343,449.6914,4590.0
2023-01-03 10:45:00,480.93,481.26,480.47,481.19,5582.0,449.8691,450.1778,449.4388,450.1123,5582.0
2023-01-03 10:50:00,481.33,481.54,480.24,480.38,7434.0,450.2433,450.4397,449.2237,449.3546,7434.0
2023-01-03 10:55:00,480.38,481.14,480.37,481.14,5052.0,449.3546,450.0655,449.3453,450.0655,5052.0
2023-01-03 11:00:00,481.24,481.87,481.24,481.25,4641.0,450.1591,450.7484,450.1591,450.1684,4641.0
2023-01-03 11:05:00,481.16,481.53,480.88,480.88,3794.0,450.0842,450.4303,449.8223,449.8223,3794.0
2023-01-03 11:10:00,480.62,480.82,479.11,479.31,7431.0,449.5791,449.7662,448.1666,448.3537,7431.0
2023-01-03 11:15:00,479.09,479.84,479.08,479.62,4084.0,448.1479,448.8495,448.1386,448.6437,4084.0
2023-01-03 11:20:00,479.56,479.93,479.3,479.91,3470.0,448.5876,448.9337,448.3444,448.915,3470.0
2023-01-03 11:25:00,479.55,479.55,479.1,479.52,5533.0,448.5782,448.5782,448.1573,448.5502,5533.0
2023-01-03 11:30:00,479.21,479.98,479.16,479.93,3592.0,448.2602,448.9804,448.2134,448.9337,3592.0
2023-01-03 11:35:00,479.84,480.4,479.67,480.01,2052.0,448.8495,449.3733,448.6905,449.0085,2052.0
2023-01-03 11:40:00,479.88,479.9,478.76,479.13,3923.0,448.8869,448.9056,447.8392,448.1853,3923.0
2023-01-03 11:45:00,478.74,478.99,478.56,478.56,3882.0,447.8205,448.0544,447.6522,447.6522,3882.0
2023-01-03 11:50:00,478.5,479.09,478.31,478.75,4728.0,447.596,448.1479,447.4183,447.8299,4728.0
2023-01-03 11:55:00,478.45,478.78,478.3,478.78,3649.0,447.5493,447.8579,447.4089,447.8579,3649.0
2023-01-03 12:00:00,478.85,479.96,478.84,479.96,9288.0,447.9234,448.9617,447.9141,448.9617,9288.0
2023-01-03 12:05:00,479.71,480.21,479.63,480.0,8634.0,448.7279,449.1956,448.6531,448.9992,8634.0
2023-01-03 12:10:00,480.08,480.71,479.82,479.82,6547.0,449.074,449.6633,448.8308,448.8308,6547.0
2023-01-03 12:15:00,480.07,480.13,479.53,479.53,4653.0,449.0646,449.1208,448.5595,448.5595,4653.0
2023-01-03 12:20:00,479.7,479.85,478.8,478.83,2200.0,448.7185,448.8588,447.8767,447.9047,2200.0
2023-01-03 12:25:00,478.91,478.91,478.52,478.78,1816.0,447.9796,447.9796,447.6147,447.8579,1816.0
2023-01-03 12:30:00,478.98,479.59,478.93,479.57,2916.0,448.045,448.6156,447.9983,448.5969,2916.0
2023-01-03 12:35:00,479.57,479.83,479.0,479.15,12422.0,448.5969,448.8401,448.0637,448.2041,12422.0
2023-01-03 12:40:00,479.24,479.24,477.6,477.6,5764.0,448.2882,448.2882,446.7542,446.7542,5764.0
2023-01-03 12:45:00,477.59,477.78,476.24,476.37,8372.0,446.7448,446.9225,445.482,445.6036,8372.0
2023-01-03 12:50:00,476.51,476.52,476.13,476.13,7411.0,445.7346,445.7439,445.3791,445.3791,7411.0
2023-01-03 12:55:00,476.28,476.28,475.4,475.4,10064.0,445.5194,445.5194,444.6962,444.6962,10064.0
2023-01-03 13:00:00,475.41,475.63,474.71,475.45,12925.0,444.7056,444.9114,444.0508,444.743,12925.0
2023-01-03 13:05:00,475.59,475.73,475.14,475.17,3390.0,444.874,445.0049,444.453,444.4811,3390.0
2023-01-03 13:10:00,475.08,475.74,475.08,475.3,1715.0,444.3969,445.0143,444.3969,444.6027,1715.0
2023-01-03 13:15:00,475.27,476.05,475.19,475.75,6687.0,444.5746,445.3043,444.4998,445.0236,6687.0
2023-01-03 13:20:00,475.75,475.9,475.11,475.81,8704.0,445.0236,445.164,444.425,445.0798,8704.0
2023-01-03 13:25:00,475.87,476.3,475.74,476.16,12877.0,445.1359,445.5381,445.0143,445.4072,12877.0
2023-01-03 13:30:00,476.11,476.22,475.76,475.96,3826.0,445.3604,445.4633,445.033,445.2201,3826.0
2023-01-03 13:35:00,476.05,476.05,475.62,475.86,14634.0,445.3043,445.3043,444.902,445.1265,14634.0
2023-01-03 13:40:00,475.86,476.94,475.86,476.48,8385.0,445.1265,446.1368,445.1265,445.7065,8385.0
2023-01-03 13:45:00,476.48,476.68,476.46,476.53,11041.0,445.7065,445.8936,445.6878,445.7533,11041.0
2023-01-03 13:50:00,476.47,476.47,475.77,476.16,17750.0,445.6971,445.6971,445.0423,445.4072,17750.0
2023-01-03 13:55:00,476.16,477.17,476.13,477.0,31860.0,445.4072,446.3519,445.3791,446.1929,31860.0
2023-01-03 14:00:00,476.91,477.04,475.79,476.04,11964.0,446.1087,446.2303,445.0611,445.2949,11964.0
2023-01-03 14:05:00,476.03,476.6,476.03,476.6,16766.0,445.2856,445.8187,445.2856,445.8187,16766.0
2023-01-03 14:10:00,476.6,476.6,475.34,475.73,8122.0,445.8187,445.8187,444.6401,445.0049,8122.0
2023-01-03 14:15:00,475.73,475.86,475.19,475.19,6112.0,445.0049,445.1265,444.4998,444.4998,6112.0
2023-01-03 14:20:00,475.21,475.36,474.3,474.54,5015.0,444.5185,444.6588,443.6673,443.8918,5015.0
2023-01-03 14:25:00,474.5,474.88,474.3,474.7,4266.0,443.8544,444.2098,443.6673,444.0415,4266.0
2023-01-03 14:30:00,474.53,474.8,474.2,474.44,2745.0,443.8824,444.135,443.5737,443.7982,2745.0
2023-01-03 14:35:00,474.35,474.36,474.01,474.14,6306.0,443.7141,443.7234,443.396,443.5176,6306.0
2023-01-03 14:40:00,474.1,475.26,474.1,475.25,4759.0,443.4802,444.5653,443.4802,444.5559,4759.0
2023-01-03 14:45:00,475.51,476.93,475.51,476.52,37401.0,444.7991,446.1274,444.7991,445.7439,37401.0
2023-01-03 14:50:00,476.58,476.67,475.27,475.27,7593.0,445.8,445.8842,444.5746,444.5746,7593.0
2023-01-03 14:55:00,475.55,476.16,475.21,475.62,7437.0,444.8366,445.4072,444.5185,444.902,7437.0
2023-01-03 15:00:00,475.69,476.52,475.68,475.98,9671.0,444.9675,445.7439,444.9582,445.2388,9671.0
2023-01-03 15:05:00,475.98,476.04,475.45,475.46,8955.0,445.2388,445.2949,444.743,444.7524,8955.0
2023-01-03 15:10:00,475.52,476.23,475.48,476.23,12586.0,444.8085,445.4726,444.7711,445.4726,12586.0
2023-01-03 15:15:00,476.23,476.63,476.05,476.22,8493.0,445.4726,445.8468,445.3043,445.4633,8493.0
2023-01-03 15:20:00,476.21,476.3,475.27,475.44,21404.0,445.4539,445.5381,444.5746,444.7337,21404.0
2023-01-03 15:25:00,475.47,476.0,475.41,475.75,7821.0,444.7617,445.2575,444.7056,445.0236,7821.0
2023-01-03 15:30:00,475.91,476.82,475.9,476.65,9654.0,445.1733,446.0245,445.164,445.8655,9654.0
2023-01-03 15:35:00,476.77,476.99,476.34,476.84,10005.0,445.9778,446.1836,445.5755,446.0432,10005.0
2023-01-03 15:40:00,476.73,477.17,476.64,476.92,12728.0,445.9403,446.3519,445.8562,446.1181,12728.0
2023-01-03 15:45:00,476.92,477.62,476.76,477.37,26693.0,446.1181,446.7729,445.9684,446.539,26693.0
2023-01-03 15:50:00,477.91,478.07,477.47,477.82,33437.0,447.0441,447.1938,446.6326,446.9599,33437.0
2023-01-03 15:55:00,477.82,478.07,475.85,477.16,131319.0,446.9599,447.1938,445.1172,446.3426,131319.0
2023-01-04 09:30:00,473.25,473.26,469.3,469.51,38304.0,442.6851,442.6945,438.9902,439.1867,38304.0
2023-01-04 09:35:00,470.24,473.5,470.24,472.76,14380.0,439.8695,442.919,439.8695,442.2268,14380.0
2023-01-04 09:40:00,473.39,475.48,473.02,474.9,21271.0,442.8161,444.7711,442.47,444.2285,21271.0
2023-01-04 09:45:00,474.98,475.63,473.71,474.27,16110.0,444.3034,444.9114,443.1154,443.6392,16110.0
2023-01-04 09:50:00,474.73,475.6,473.86,475.54,6652.0,444.0695,444.8833,443.2557,444.8272,6652.0
2023-01-04 09:55:00,475.59,476.15,475.12,475.73,20564.0,444.874,445.3978,444.4343,445.0049,20564.0
2023-01-04 10:00:00,475.74,477.11,473.99,473.99,17298.0,445.0143,446.2958,443.3773,443.3773,17298.0
2023-01-04 10:05:00,474.31,474.6,473.66,473.86,9131.0,443.6766,443.9479,443.0686,443.2557,9131.0
2023-01-04 10:10:00,473.97,474.8,473.05,474.8,7345.0,443.3586,444.135,442.498,444.135,7345.0
2023-01-04 10:15:00,474.66,474.84,473.54,474.0,15540.0,444.004,444.1724,442.9564,443.3867,15540.0
2023-01-04 10:20:00,473.92,474.56,473.63,474.33,8083.0,443.3118,443.9105,443.0406,443.6954,8083.0
2023-01-04 10:25:00,474.33,474.34,473.44,474.16,19229.0,443.6954,443.7047,442.8628,443.5363,19229.0
2023-01-04 10:30:00,474.5,474.5,473.6,473.98,9366.0,443.8544,443.8544,443.0125,443.368,9366.0
2023-01-04 10:35:00,473.98,474.25,473.2,473.61,8735.0,443.368,443.6205,442.6383,443.0219,8735.0
2023-01-04 10:40:00,473.74,473.84,473.19,473.35,6914.0,443.1435,443.237,442.629,442.7786,6914.0
2023-01-04 10:45:00,473.35,474.04,473.14,473.14,18736.0,442.7786,443.4241,442.5822,442.5822,18736.0
2023-01-04 10:50:00,473.12,473.76,472.47,473.58,3944.0,442.5635,443.1622,441.9555,442.9938,3944.0
2023-01-04 10:55:00,473.61,474.32,473.42,474.15,6330.0,443.0219,443.686,442.8441,443.527,6330.0
2023-01-04 11:00:00,474.01,474.12,472.49,472.64,3108.0,443.396,443.4989,441.9742,442.1145,3108.0
2023-01-04 11:05:00,472.51,473.33,472.17,473.05,6475.0,441.9929,442.7599,441.6749,442.498,6475.0
2023-01-04 11:10:00,472.89,473.27,472.48,472.48,7227.0,442.3484,442.7038,441.9648,441.9648,7227.0
2023-01-04 11:15:00,472.6,472.6,471.29,471.44,9221.0,442.0771,442.0771,440.8517,440.992,9221.0
2023-01-04 11:20:00,471.69,472.12,471.51,471.87,6501.0,441.2259,441.6281,441.0575,441.3942,6501.0
2023-01-04 11:25:00,471.71,471.99,471.71,471.94,4535.0,441.2446,441.5065,441.2446,441.4597,4535.0
2023-01-04 11:30:00,472.1,473.89,472.07,473.69,11430.0,441.6094,443.2838,441.5813,443.0967,11430.0
2023-01-04 11:35:00,474.0,474.45,474.0,474.45,5364.0,443.3867,443.8076,443.3867,443.8076,5364.0
2023-01-04 11:40:00,474.25,475.88,474.24,475.88,4202.0,443.6205,445.1452,443.6112,445.1452,4202.0
2023-01-04 11:45:00,475.81,476.81,475.47,476.81,6819.0,445.0798,446.0152,444.7617,446.0152,6819.0
2023-01-04 11:50:00,476.75,478.13,476.74,477.67,14866.0,445.9591,447.2499,445.9497,446.8196,14866.0
2023-01-04 11:55:00,477.6,478.91,477.6,478.24,7657.0,446.7542,447.9796,446.7542,447.3528,7657.0
2023-01-04 12:00:00,478.29,478.68,478.21,478.68,3502.0,447.3996,447.7644,447.3248,447.7644,3502.0
2023-01-04 12:05:00,478.67,478.86,478.52,478.8,3691.0,447.7551,447.9328,447.6147,447.8767,3691.0
2023-01-04 12:10:00,478.81,479.41,478.8,479.24,2215.0,447.886,448.4473,447.8767,448.2882,2215.0
2023-01-04 12:15:00,479.51,479.7,479.16,479.16,2630.0,448.5408,448.7185,448.2134,448.2134,2630.0
2023-01-04 12:20:00,479.17,479.44,478.65,478.9,4921.0,448.2228,448.4753,447.7363,447.9702,4921.0
2023-01-04 12:25:00,478.7,478.85,478.29,478.44,4133.0,447.7831,447.9234,447.3996,447.5399,4133.0
2023-01-04 12:30:00,478.64,479.13,478.64,478.91,1520.0,447.727,448.1853,447.727,447.9796,1520.0
2023-01-04 12:35:00,479.04,479.04,477.9,477.9,5832.0,448.1012,448.1012,447.0348,447.0348,5832.0
2023-01-04 12:40:00,477.92,478.8,477.85,478.5,4951.0,447.0535,447.8767,446.988,447.596,4951.0
2023-01-04 12:45:00,478.57,478.9,478.41,478.65,3297.0,447.6615,447.9702,447.5118,447.7363,3297.0
2023-01-04 12:50:00,478.84,478.84,478.51,478.65,2470.0,447.9141,447.9141,447.6054,447.7363,2470.0
2023-01-04 12:55:00,478.53,478.53,477.8,478.08,4854.0,447.6241,447.6241,446.9412,447.2032,4854.0
2023-01-04 13:00:00,478.07,478.11,477.34,477.63,6807.0,447.1938,447.2312,446.511,446.7822,6807.0
2023-01-04 13:05:00,477.57,477.66,477.36,477.58,2662.0,446.7261,446.8103,446.5297,446.7355,2662.0
2023-01-04 13:10:00,477.64,478.0,477.47,478.0,8095.0,446.7916,447.1283,446.6326,447.1283,8095.0
2023-01-04 13:15:00,477.9,478.13,477.52,478.0,4400.0,447.0348,447.2499,446.6793,447.1283,4400.0
2023-01-04 13:20:00,477.89,478.35,477.88,478.0,2139.0,447.0254,447.4557,447.0161,447.1283,2139.0
2023-01-04 13:25:00,477.97,478.25,477.93,478.01,2358.0,447.1003,447.3622,447.0628,447.1377,2358.0
2023-01-04 13:30:00,478.0,478.21,477.34,477.48,5303.0,447.1283,447.3248,446.511,446.6419,5303.0
2023-01-04 13:35:00,477.56,478.22,477.55,477.94,2801.0,446.7167,447.3341,446.7074,447.0722,2801.0
2023-01-04 13:40:00,477.87,477.95,476.81,476.92,3208.0,447.0067,447.0816,446.0152,446.1181,3208.0
2023-01-04 13:45:00,476.66,477.05,476.49,476.8,3599.0,445.8749,446.2397,445.7158,446.0058,3599.0
2023-01-04 13:50:00,477.0,477.23,476.84,476.84,2006.0,446.1929,446.4081,446.0432,446.0432,2006.0
2023-01-04 13:55:00,476.89,476.96,475.92,475.92,7124.0,446.09,446.1555,445.1827,445.1827,7124.0
2023-01-04 14:00:00,476.4,476.63,474.62,475.24,5978.0,445.6317,445.8468,443.9666,444.5466,5978.0
2023-01-04 14:05:00,475.52,476.42,474.81,474.81,3912.0,444.8085,445.6504,444.1444,444.1444,3912.0
2023-01-04 14:10:00,474.57,474.7,474.1,474.65,2013.0,443.9199,444.0415,443.4802,443.9947,2013.0
2023-01-04 14:15:00,474.99,475.51,474.25,475.0,5623.0,444.3127,444.7991,443.6205,444.3221,5623.0
2023-01-04 14:20:00,474.64,474.9,473.88,474.08,3081.0,443.9853,444.2285,443.2744,443.4615,3081.0
2023-01-04 14:25:00,473.89,473.9,472.61,472.61,5972.0,443.2838,443.2931,442.0864,442.0864,5972.0
2023-01-04 14:30:00,472.55,472.92,472.49,472.63,9515.0,442.0303,442.3764,441.9742,442.1051,9515.0
2023-01-04 14:35:00,472.64,473.19,472.26,472.61,6851.0,442.1145,442.629,441.759,442.0864,6851.0
2023-01-04 14:40:00,472.43,472.68,471.92,471.92,4159.0,441.9181,442.1519,441.441,441.441,4159.0
2023-01-04 14:45:00,471.92,471.92,471.11,471.16,3620.0,441.441,441.441,440.6833,440.7301,3620.0
2023-01-04 14:50:00,471.01,471.33,471.0,471.03,3365.0,440.5898,440.8891,440.5804,440.6085,3365.0
2023-01-04 14:55:00,471.25,472.39,471.15,472.38,8319.0,440.8143,441.8806,440.7207,441.8713,8319.0
2023-01-04 15:00:00,472.61,473.55,472.61,473.49,5149.0,442.0864,442.9657,442.0864,442.9096,5149.0
2023-01-04 15:05:00,473.48,474.1,473.41,474.09,10189.0,442.9002,443.4802,442.8348,443.4709,10189.0
2023-01-04 15:10:00,474.17,474.21,473.49,473.5,4512.0,443.5457,443.5831,442.9096,442.919,4512.0
2023-01-04 15:15:00,473.65,474.62,473.6,474.61,3696.0,443.0593,443.9666,443.0125,443.9573,3696.0
2023-01-04 15:20:00,474.66,474.66,473.9,474.05,5306.0,444.004,444.004,443.2931,443.4334,5306.0
2023-01-04 15:25:00,474.17,474.92,474.15,474.61,9339.0,443.5457,444.2472,443.527,443.9573,9339.0
2023-01-04 15:30:00,474.53,475.28,474.36,475.03,8877.0,443.8824,444.584,443.7234,444.3501,8877.0
2023-01-04 15:35:00,474.91,475.03,474.15,474.81,10950.0,444.2379,444.3501,443.527,444.1444,10950.0
2023-01-04 15:40:00,474.84,474.84,473.86,474.13,15972.0,444.1724,444.1724,443.2557,443.5083,15972.0
2023-01-04 15:45:00,473.99,475.04,473.96,475.03,32587.0,443.3773,444.3595,443.3492,444.3501,32587.0
2023-01-04 15:50:00,475.25,475.78,475.07,475.23,15576.0,444.5559,445.0517,444.3876,444.5372,15576.0
2023-01-04 15:55:00,475.34,476.73,475.34,476.3,70789.0,444.6401,445.9403,444.6401,445.5381,70789.0
2023-01-05 09:30:00,475.69,477.86,475.4,476.21,29771.0,444.9675,446.9974,444.6962,445.4539,29771.0
2023-01-05 09:35:00,476.01,478.14,475.7,475.87,11309.0,445.2668,447.2593,444.9769,445.1359,11309.0
2023-01-05 09:40:00,475.71,477.0,475.21,477.0,8596.0,444.9862,446.1929,444.5185,446.1929,8596.0
2023-01-05 09:45:00,477.27,477.27,475.16,475.34,8106.0,446.4455,446.4455,444.4717,444.6401,8106.0
2023-01-05 09:50:00,475.08,477.02,475.07,476.75,10806.0,444.3969,446.2116,444.3876,445.9591,10806.0
2023-01-05 09:55:00,477.04,477.99,476.5,477.63,4834.0,446.2303,447.119,445.7252,446.7822,4834.0
2023-01-05 10:00:00,477.65,477.65,476.42,477.16,4773.0,446.8009,446.8009,445.6504,446.3426,4773.0
2023-01-05 10:05:00,477.03,477.5,475.37,476.61,24087.0,446.221,446.6606,444.6682,445.8281,24087.0
2023-01-05 10:10:00,475.89,476.96,474.56,474.89,14515.0,445.1546,446.1555,443.9105,444.2192,14515.0
2023-01-05 10:15:00,475.08,476.37,474.2,474.21,25875.0,444.3969,445.6036,443.5737,443.5831,25875.0
2023-01-05 10:20:00,474.2,474.2,472.55,472.99,4788.0,443.5737,443.5737,442.0303,442.4419,4788.0
2023-01-05 10:25:00,472.74,473.62,472.54,473.49,3174.0,442.208,443.0312,442.021,442.9096,3174.0
2023-01-05 10:30:00,473.48,473.82,472.23,472.23,5661.0,442.9002,443.2183,441.731,441.731,5661.0
2023-01-05 10:35:00,472.36,472.59,471.29,471.29,7338.0,441.8526,442.0677,440.8517,440.8517,7338.0
2023-01-05 10:40:00,471.43,471.51,469.9,470.64,11902.0,440.9826,441.0575,439.5515,440.2437,11902.0
2023-01-05 10:45:00,470.87,472.73,470.87,472.48,10040.0,440.4588,442.1987,440.4588,441.9648,10040.0
2023-01-05 10:50:00,472.56,472.58,471.46,471.79,7042.0,442.0397,442.0584,441.0107,441.3194,7042.0
2023-01-05 10:55:00,471.97,473.5,471.85,472.55,6950.0,441.4878,442.919,441.3755,442.0303,6950.0
2023-01-05 11:00:00,473.15,473.43,472.91,473.05,3567.0,442.5916,442.8535,442.3671,442.498,3567.0
2023-01-05 11:05:00,473.12,473.31,472.85,473.07,2825.0,442.5635,442.7412,442.3109,442.5167,2825.0
2023-01-05 11:10:00,473.31,473.44,473.02,473.44,1439.0,442.7412,442.8628,442.47,442.8628,1439.0
2023-01-05 11:15:00,473.06,473.5,472.76,472.94,3891.0,442.5074,442.919,442.2268,442.3951,3891.0
2023-01-05 11:20:00,472.99,473.02,472.71,472.89,2020.0,442.4419,442.47,442.18,442.3484,2020.0
2023-01-05 11:25:00,473.0,473.5,473.0,473.24,2100.0,442.4513,442.919,442.4513,442.6757,2100.0
2023-01-05 11:30:00,473.24,473.95,473.24,473.29,1697.0,442.6757,443.3399,442.6757,442.7225,1697.0
2023-01-05 11:35:00,473.53,473.59,472.75,472.9,6223.0,442.947,443.0031,442.2174,442.3577,6223.0
2023-01-05 11:40:00,472.91,473.15,472.75,473.0,4512.0,442.3671,442.5916,442.2174,442.4513,4512.0
2023-01-05 11:45:00,472.97,473.13,472.53,472.99,6278.0,442.4232,442.5729,442.0116,442.4419,6278.0
2023-01-05 11:50:00,473.09,473.23,472.73,472.74,1100.0,442.5354,442.6664,442.1987,442.208,1100.0
2023-01-05 11:55:00,472.84,473.01,472.61,472.81,1562.0,442.3016,442.4606,442.0864,442.2735,1562.0
2023-01-05 12:00:00,472.97,473.72,472.97,473.68,2394.0,442.4232,443.1247,442.4232,443.0873,2394.0
2023-01-05 12:05:00,473.84,474.55,473.84,474.55,1052.0,443.237,443.9011,443.237,443.9011,1052.0
2023-01-05 12:10:00,474.48,474.84,474.48,474.76,3433.0,443.8357,444.1724,443.8357,444.0976,3433.0
2023-01-05 12:15:00,474.62,475.72,474.43,475.38,3658.0,443.9666,444.9956,443.7889,444.6775,3658.0
2023-01-05 12:20:00,475.29,476.0,475.12,475.96,2963.0,444.5934,445.2575,444.4343,445.2201,2963.0
2023-01-05 12:25:00,475.9,476.03,475.75,476.03,2266.0,445.164,445.2856,445.0236,445.2856,2266.0
2023-01-05 12:30:00,476.25,476.25,475.9,475.9,1640.0,445.4913,445.4913,445.164,445.164,1640.0
2023-01-05 12:35:00,476.02,476.02,475.53,475.72,2500.0,445.2762,445.2762,444.8178,444.9956,2500.0
2023-01-05 12:40:00,475.69,475.76,475.43,475.47,3516.0,444.9675,445.033,444.7243,444.7617,3516.0
2023-01-05 12:45:00,475.77,476.34,475.49,476.34,19330.0,445.0423,445.5755,444.7804,445.5755,19330.0
2023-01-05 12:50:00,476.12,476.38,475.95,476.05,3496.0,445.3697,445.613,445.2107,445.3043,3496.0
2023-01-05 12:55:00,475.9,476.35,475.89,476.35,1827.0,445.164,445.5849,445.1546,445.5849,1827.0
2023-01-05 13:00:00,476.2,476.2,475.66,475.66,3937.0,445.4446,445.4446,444.9395,444.9395,3937.0
2023-01-05 13:05:00,475.75,476.43,475.74,476.19,7951.0,445.0236,445.6597,445.0143,445.4352,7951.0
2023-01-05 13:10:00,476.08,476.5,476.01,476.32,4447.0,445.3323,445.7252,445.2668,445.5568,4447.0
2023-01-05 13:15:00,476.32,476.32,475.42,475.42,2200.0,445.5568,445.5568,444.715,444.715,2200.0
2023-01-05 13:20:00,475.52,476.95,475.25,476.68,5362.0,444.8085,446.1461,444.5559,445.8936,5362.0
2023-01-05 13:25:00,476.87,477.23,476.7,476.72,1582.0,446.0713,446.4081,445.9123,445.931,1582.0
2023-01-05 13:30:00,476.74,477.19,476.64,477.02,1100.0,445.9497,446.3706,445.8562,446.2116,1100.0
2023-01-05 13:35:00,477.07,477.07,476.26,476.53,4293.0,446.2584,446.2584,445.5007,445.7533,4293.0
2023-01-05 13:40:00,476.49,477.07,476.06,476.08,3273.0,445.7158,446.2584,445.3136,445.3323,3273.0
2023-01-05 13:45:00,475.77,475.96,475.45,475.89,2108.0,445.0423,445.2201,444.743,445.1546,2108.0
2023-01-05 13:50:00,475.75,475.98,475.29,475.44,3855.0,445.0236,445.2388,444.5934,444.7337,3855.0
2023-01-05 13:55:00,475.47,475.47,474.31,475.2,10041.0,444.7617,444.7617,443.6766,444.5092,10041.0
2023-01-05 14:00:00,475.1,475.58,475.1,475.5,3515.0,444.4156,444.8646,444.4156,444.7898,3515.0
2023-01-05 14:05:00,475.5,476.03,475.5,476.02,1100.0,444.7898,445.2856,444.7898,445.2762,1100.0
2023-01-05 14:10:00,476.09,476.09,475.62,475.67,2000.0,445.3417,445.3417,444.902,444.9488,2000.0
2023-01-05 14:15:00,475.83,475.94,475.69,475.91,668.0,445.0985,445.2014,444.9675,445.1733,668.0
2023-01-05 14:20:00,475.97,476.03,475.52,475.55,1800.0,445.2294,445.2856,444.8085,444.8366,1800.0
2023-01-05 14:25:00,475.58,475.58,474.63,474.75,1678.0,444.8646,444.8646,443.976,444.0882,1678.0
2023-01-05 14:30:00,474.92,475.48,474.77,475.43,9741.0,444.2472,444.7711,444.1069,444.7243,9741.0
2023-01-05 14:35:00,475.53,475.7,475.28,475.63,3362.0,444.8178,444.9769,444.584,444.9114,3362.0
2023-01-05 14:40:00,475.59,475.83,475.22,475.22,3854.0,444.874,445.0985,444.5279,444.5279,3854.0
2023-01-05 14:45:00,475.28,475.79,475.28,475.45,4300.0,444.584,445.0611,444.584,444.743,4300.0
2023-01-05 14:50:00,475.48,475.49,475.2,475.42,2996.0,444.7711,444.7804,444.5092,444.715,2996.0
2023-01-05 14:55:00,475.54,475.63,474.89,475.07,5375.0,444.8272,444.9114,444.2192,444.3876,5375.0
2023-01-05 15:00:00,475.01,475.15,474.52,474.7,2809.0,444.3314,444.4624,443.8731,444.0415,2809.0
2023-01-05 15:05:00,474.69,475.33,474.44,475.13,6399.0,444.0321,444.6308,443.7982,444.4437,6399.0
2023-01-05 15:10:00,475.25,475.26,474.21,474.34,8672.0,444.5559,444.5653,443.5831,443.7047,8672.0
2023-01-05 15:15:00,474.46,474.74,474.28,474.44,5446.0,443.817,444.0789,443.6486,443.7982,5446.0
2023-01-05 15:20:00,474.35,475.0,474.35,475.0,4501.0,443.7141,444.3221,443.7141,444.3221,4501.0
2023-01-05 15:25:00,475.0,475.37,474.63,475.34,8062.0,444.3221,444.6682,443.976,444.6401,8062.0
2023-01-05 15:30:00,475.24,476.25,474.98,475.65,11274.0,444.5466,445.4913,444.3034,444.9301,11274.0
2023-01-05 15:35:00,475.77,476.43,475.76,476.25,6371.0,445.0423,445.6597,445.033,445.4913,6371.0
2023-01-05 15:40:00,476.32,476.36,475.41,475.64,9150.0,445.5568,445.5942,444.7056,444.9207,9150.0
2023-01-05 15:45:00,475.75,476.42,475.75,476.09,11265.0,445.0236,445.6504,445.0236,445.3417,11265.0
2023-01-05 15:50:00,476.27,476.62,476.0,476.43,20898.0,445.5101,445.8375,445.2575,445.6597,20898.0
2023-01-05 15:55:00,476.44,476.97,476.32,476.88,57409.0,445.6691,446.1648,445.5568,446.0807,57409.0
2023-01-06 09:30:00,480.0,480.14,478.1,480.14,18857.0,448.9992,449.1301,447.2219,449.1301,18857.0
2023-01-06 09:35:00,480.27,481.84,480.27,481.27,7937.0,449.2517,450.7203,449.2517,450.1871,7937.0
2023-01-06 09:40:00,481.28,482.33,481.28,482.0,6827.0,450.1965,451.1787,450.1965,450.87,6827.0
2023-01-06 09:45:00,482.01,482.63,481.72,482.15,10408.0,450.8793,451.4593,450.6081,451.0103,10408.0
2023-01-06 09:50:00,482.3,483.3,481.99,483.18,8196.0,451.1506,452.086,450.8606,451.9738,8196.0
2023-01-06 09:55:00,483.65,484.17,483.13,484.17,5205.0,452.4134,452.8998,451.927,452.8998,5205.0
2023-01-06 10:00:00,484.74,486.38,483.9,485.07,12614.0,453.433,454.9671,452.6473,453.7417,12614.0
2023-01-06 10:05:00,484.83,486.19,484.3,486.06,4456.0,453.5172,454.7894,453.0214,454.6678,4456.0
2023-01-06 10:10:00,486.34,486.44,485.33,485.68,4376.0,454.9297,455.0232,453.9849,454.3123,4376.0
2023-01-06 10:15:00,485.73,486.77,485.26,486.34,3894.0,454.3591,455.3319,453.9194,454.9297,3894.0
2023-01-06 10:20:00,486.34,486.75,486.0,486.56,4967.0,454.9297,455.3132,454.6116,455.1355,4967.0
2023-01-06 10:25:00,486.64,486.82,486.31,486.52,4209.0,455.2103,455.3787,454.9016,455.0981,4209.0
2023-01-06 10:30:00,486.7,487.46,486.45,486.46,5403.0,455.2664,455.9773,455.0326,455.0419,5403.0
2023-01-06 10:35:00,486.5,486.97,486.02,486.07,5477.0,455.0794,455.519,454.6304,454.6771,5477.0
2023-01-06 10:40:00,486.43,487.07,485.9,485.97,5083.0,455.0139,455.6125,454.5181,454.5836,5083.0
2023-01-06 10:45:00,485.88,486.68,485.73,486.68,7234.0,454.4994,455.2477,454.3591,455.2477,7234.0
2023-01-06 10:50:00,486.92,487.09,486.67,487.0,3511.0,455.4722,455.6312,455.2384,455.5471,3511.0
2023-01-06 10:55:00,486.85,487.27,486.62,486.96,2428.0,455.4067,455.7996,455.1916,455.5096,2428.0
2023-01-06 11:00:00,487.0,487.28,486.76,486.76,2994.0,455.5471,455.809,455.3226,455.3226,2994.0
2023-01-06 11:05:00,486.97,487.34,486.91,487.27,3098.0,455.519,455.8651,455.4629,455.7996,3098.0
2023-01-06 11:10:00,487.08,487.19,486.33,487.16,6844.0,455.6219,455.7248,454.9203,455.6967,6844.0
2023-01-06 11:15:00,487.22,488.0,487.07,487.61,7192.0,455.7528,456.4825,455.6125,456.1177,7192.0
2023-01-06 11:20:00,487.72,488.0,487.12,487.38,7036.0,456.2206,456.4825,455.6593,455.9025,7036.0
2023-01-06 11:25:00,487.49,487.5,486.33,486.5,6416.0,456.0054,456.0148,454.9203,455.0794,6416.0
2023-01-06 11:30:00,486.58,486.6,485.83,486.4,2672.0,455.1542,455.1729,454.4526,454.9858,2672.0
2023-01-06 11:35:00,486.35,486.85,486.22,486.81,4092.0,454.939,455.4067,454.8174,455.3693,4092.0
2023-01-06 11:40:00,486.7,486.72,486.4,486.5,2918.0,455.2664,455.2851,454.9858,455.0794,2918.0
2023-01-06 11:45:00,486.8,487.17,486.28,487.17,4081.0,455.36,455.7061,454.8736,455.7061,4081.0
2023-01-06 11:50:00,486.89,487.27,486.89,487.01,1594.0,455.4442,455.7996,455.4442,455.5564,1594.0
2023-01-06 11:55:00,487.04,487.45,486.82,486.82,1744.0,455.5845,455.968,455.3787,455.3787,1744.0
2023-01-06 12:00:00,486.77,487.1,486.57,486.85,2038.0,455.3319,455.6406,455.1448,455.4067,2038.0
2023-01-06 12:05:00,487.07,487.09,475.87,481.37,112237.0,455.6125,455.6312,445.1359,450.2807,112237.0
2023-01-06 12:10:00,481.83,481.88,465.76,469.24,96869.0,450.711,450.7577,435.6788,438.9341,96869.0
2023-01-06 12:15:00,469.24,475.66,468.74,474.95,63256.0,438.9341,444.9395,438.4664,444.2753,63256.0
2023-01-06 12:20:00,475.22,475.22,468.11,469.99,73262.0,444.5279,444.5279,437.8771,439.6357,73262.0
2023-01-06 12:25:00,469.3,471.42,467.01,471.0,38592.0,438.9902,440.9733,436.8481,440.5804,38592.0
2023-01-06 12:30:00,470.53,474.41,469.41,473.39,41166.0,440.1408,443.7702,439.0931,442.8161,41166.0
2023-01-06 12:35:00,473.38,474.97,472.25,473.03,39161.0,442.8067,444.294,441.7497,442.4793,39161.0
2023-01-06 12:40:00,472.68,473.32,471.62,472.22,12282.0,442.1519,442.7506,441.1604,441.7216,12282.0
2023-01-06 12:45:00,472.22,474.61,472.2,474.61,12692.0,441.7216,443.9573,441.7029,443.9573,12692.0
2023-01-06 12:50:00,474.3,474.93,472.27,472.27,23434.0,443.6673,444.2566,441.7684,441.7684,23434.0
2023-01-06 12:55:00,472.51,472.86,471.36,471.93,27792.0,441.9929,442.3203,440.9172,441.4504,27792.0
2023-01-06 13:00:00,471.82,471.91,468.64,468.64,20650.0,441.3475,441.4316,438.3728,438.3728,20650.0
2023-01-06 13:05:00,468.64,471.0,468.63,470.53,10024.0,438.3728,440.5804,438.3635,440.1408,10024.0
2023-01-06 13:10:00,470.46,471.17,470.24,470.95,4418.0,440.0753,440.7394,439.8695,440.5336,4418.0
2023-01-06 13:15:00,470.95,471.8,470.78,470.78,13737.0,440.5336,441.3288,440.3746,440.3746,13737.0
2023-01-06 13:20:00,470.32,471.26,469.77,470.69,11058.0,439.9443,440.8236,439.4299,440.2904,11058.0
2023-01-06 13:25:00,470.08,470.24,469.37,469.95,7011.0,439.7198,439.8695,439.0557,439.5982,7011.0
2023-01-06 13:30:00,469.95,470.36,468.97,468.97,10688.0,439.5982,439.9818,438.6815,438.6815,10688.0
2023-01-06 13:35:00,469.17,469.77,468.98,469.18,6791.0,438.8686,439.4299,438.6909,438.878,6791.0
2023-01-06 13:40:00,469.34,470.52,468.63,468.89,6858.0,439.0276,440.1314,438.3635,438.6067,6858.0
2023-01-06 13:45:00,468.75,470.35,468.75,470.11,4670.0,438.4757,439.9724,438.4757,439.7479,4670.0
2023-01-06 13:50:00,470.02,470.91,469.91,470.68,4211.0,439.6637,440.4962,439.5608,440.2811,4211.0
2023-01-06 13:55:00,470.51,472.2,470.51,471.82,13203.0,440.1221,441.7029,440.1221,441.3475,13203.0
2023-01-06 14:00:00,471.71,473.0,471.4,472.64,6625.0,441.2446,442.4513,440.9546,442.1145,6625.0
2023-01-06 14:05:00,472.91,473.2,472.32,472.46,8047.0,442.3671,442.6383,441.8152,441.9461,8047.0
2023-01-06 14:10:00,472.62,473.12,472.48,473.06,6370.0,442.0958,442.5635,441.9648,442.5074,6370.0
2023-01-06 14:15:00,473.06,473.7,473.06,473.7,4119.0,442.5074,443.106,442.5074,443.106,4119.0
2023-01-06 14:20:00,473.79,474.04,473.62,474.04,3342.0,443.1902,443.4241,443.0312,443.4241,3342.0
2023-01-06 14:25:00,473.9,474.49,473.89,474.19,5492.0,443.2931,443.845,443.2838,443.5644,5492.0
2023-01-06 14:30:00,474.15,475.12,474.15,474.88,11446.0,443.527,444.4343,443.527,444.2098,11446.0
2023-01-06 14:35:00,475.0,475.63,474.91,475.63,14648.0,444.3221,444.9114,444.2379,444.9114,14648.0
2023-01-06 14:40:00,475.52,475.87,475.36,475.37,6846.0,444.8085,445.1359,444.6588,444.6682,6846.0
2023-01-06 14:45:00,475.35,475.35,474.67,474.8,8032.0,444.6495,444.6495,444.0134,444.135,8032.0
2023-01-06 14:50:00,474.74,474.86,474.0,474.2,5192.0,444.0789,444.1911,443.3867,443.5737,5192.0
2023-01-06 14:55:00,474.21,475.05,474.1,474.88,4883.0,443.5831,444.3689,443.4802,444.2098,4883.0
2023-01-06 15:00:00,474.77,475.08,474.66,474.88,10141.0,444.1069,444.3969,444.004,444.2098,10141.0
2023-01-06 15:05:00,474.83,474.87,474.36,474.61,4575.0,444.1631,444.2005,443.7234,443.9573,4575.0
2023-01-06 15:10:00,474.85,475.07,474.79,474.91,6703.0,444.1818,444.3876,444.1256,444.2379,6703.0
2023-01-06 15:15:00,474.97,475.05,474.42,474.85,9323.0,444.294,444.3689,443.7795,444.1818,9323.0
2023-01-06 15:20:00,474.85,475.03,474.19,474.66,10607.0,444.1818,444.3501,443.5644,444.004,10607.0
2023-01-06 15:25:00,474.66,474.8,473.87,473.88,9861.0,444.004,444.135,443.2651,443.2744,9861.0
2023-01-06 15:30:00,473.93,474.62,473.39,473.39,12318.0,443.3212,443.9666,442.8161,442.8161,12318.0
2023-01-06 15:35:00,473.27,473.51,472.73,473.51,15613.0,442.7038,442.9283,442.1987,442.9283,15613.0
2023-01-06 15:40:00,473.48,474.37,473.46,474.08,8921.0,442.9002,443.7328,442.8815,443.4615,8921.0
2023-01-06 15:45:00,474.05,474.48,473.71,473.72,17028.0,443.4334,443.8357,443.1154,443.1247,17028.0
2023-01-06 15:50:00,473.38,473.94,472.85,473.41,28453.0,442.8067,443.3305,442.3109,442.8348,28453.0
2023-01-06 15:55:00,473.4,473.54,472.76,473.24,43670.0,442.8254,442.9564,442.2268,442.6757,43670.0
2023-01-09 09:30:00,467.79,467.79,463.51,463.51,3856.0,437.5777,437.5777,433.5742,433.5742,3856.0
2023-01-09 09:35:00,463.01,464.25,460.91,462.08,82171.0,433.1065,434.2664,431.1421,432.2365,82171.0
2023-01-09 09:40:00,462.14,467.0,462.0,466.3,30913.0,432.2926,436.8388,432.1617,436.184,30913.0
2023-01-09 09:45:00,466.23,466.23,464.08,465.01,20226.0,436.1185,436.1185,434.1073,434.9773,20226.0
2023-01-09 09:50:00,464.81,465.25,463.86,464.96,14140.0,434.7902,435.2018,433.9016,434.9305,14140.0
2023-01-09 09:55:00,465.27,466.49,465.1,466.49,6010.0,435.2205,436.3617,435.0615,436.3617,6010.0
2023-01-09 10:00:00,466.52,470.79,466.44,467.5,51652.0,436.3898,440.384,436.3149,437.3065,51652.0
2023-01-09 10:05:00,467.73,469.19,467.3,467.3,14892.0,437.5216,438.8873,437.1194,437.1194,14892.0
2023-01-09 10:10:00,466.92,468.02,466.88,467.4,13044.0,436.7639,437.7929,436.7265,437.2129,13044.0
2023-01-09 10:15:00,467.24,467.78,466.62,466.62,6509.0,437.0633,437.5684,436.4833,436.4833,6509.0
2023-01-09 10:20:00,466.75,466.9,465.41,465.8,9754.0,436.6049,436.7452,435.3515,435.7163,9754.0
2023-01-09 10:25:00,465.59,465.82,465.16,465.73,9040.0,435.5198,435.735,435.1176,435.6508,9040.0
2023-01-09 10:30:00,465.58,466.01,465.45,465.94,12029.0,435.5105,435.9127,435.3889,435.8472,12029.0
2023-01-09 10:35:00,466.11,467.12,465.92,466.81,11072.0,436.0062,436.951,435.8285,436.661,11072.0
2023-01-09 10:40:00,466.3,466.79,465.52,466.79,19570.0,436.184,436.6423,435.4543,436.6423,19570.0
2023-01-09 10:45:00,466.73,468.15,466.65,467.61,7396.0,436.5862,437.9145,436.5114,437.4094,7396.0
2023-01-09 10:50:00,467.53,467.82,466.47,466.63,8610.0,437.3345,437.6058,436.343,436.4927,8610.0
2023-01-09 10:55:00,466.66,467.06,466.18,466.2,7835.0,436.5207,436.8949,436.0717,436.0904,7835.0
2023-01-09 11:00:00,466.0,466.73,465.44,466.6,13555.0,435.9033,436.5862,435.3795,436.4646,13555.0
2023-01-09 11:05:00,466.59,466.71,465.63,465.75,8791.0,436.4552,436.5675,435.5572,435.6695,8791.0
2023-01-09 11:10:00,465.79,466.19,465.74,465.98,8357.0,435.7069,436.0811,435.6601,435.8846,8357.0
2023-01-09 11:15:00,465.87,466.01,465.3,465.46,17319.0,435.7817,435.9127,435.2486,435.3982,17319.0
2023-01-09 11:20:00,465.5,465.97,463.2,464.55,60562.0,435.4356,435.8753,433.2842,434.547,60562.0
2023-01-09 11:25:00,464.34,464.67,463.86,464.34,5888.0,434.3506,434.6592,433.9016,434.3506,5888.0
2023-01-09 11:30:00,464.27,464.69,463.12,463.52,12115.0,434.2851,434.678,433.2094,433.5835,12115.0
2023-01-09 11:35:00,463.17,465.25,463.13,464.04,14237.0,433.2561,435.2018,433.2187,434.0699,14237.0
2023-01-09 11:40:00,464.47,465.0,464.12,464.83,4219.0,434.4722,434.9679,434.1448,434.8089,4219.0
2023-01-09 11:45:00,464.9,465.96,464.86,465.29,8337.0,434.8744,435.8659,434.837,435.2392,8337.0
2023-01-09 11:50:00,465.29,465.3,463.81,464.04,9771.0,435.2392,435.2486,433.8548,434.0699,9771.0
2023-01-09 11:55:00,463.97,464.38,463.82,464.11,7736.0,434.0045,434.388,433.8641,434.1354,7736.0
2023-01-09 12:00:00,464.06,464.08,462.4,462.82,10678.0,434.0886,434.1073,432.5359,432.9287,10678.0
2023-01-09 12:05:00,462.78,463.51,462.73,463.51,6966.0,432.8913,433.5742,432.8445,433.5742,6966.0
2023-01-09 12:10:00,463.59,463.6,462.39,462.51,7254.0,433.649,433.6583,432.5265,432.6387,7254.0
2023-01-09 12:15:00,462.57,462.79,461.62,461.7,7413.0,432.6949,432.9007,431.8062,431.8811,7413.0
2023-01-09 12:20:00,461.54,461.58,460.66,460.94,9098.0,431.7314,431.7688,430.9082,431.1701,9098.0
2023-01-09 12:25:00,460.95,461.25,460.45,461.25,9655.0,431.1795,431.4601,430.7118,431.4601,9655.0
2023-01-09 12:30:00,461.3,461.31,459.98,460.18,13120.0,431.5069,431.5162,430.2721,430.4592,13120.0
2023-01-09 12:35:00,460.14,460.79,459.98,460.49,12847.0,430.4218,431.0298,430.2721,430.7492,12847.0
2023-01-09 12:40:00,460.49,461.13,460.48,460.81,17903.0,430.7492,431.3479,430.7399,431.0485,17903.0
2023-01-09 12:45:00,460.81,460.93,460.39,460.71,11733.0,431.0485,431.1608,430.6557,430.955,11733.0
2023-01-09 12:50:00,460.72,460.85,460.29,460.57,9171.0,430.9644,431.086,430.5621,430.824,9171.0
2023-01-09 12:55:00,460.45,460.66,460.2,460.24,11348.0,430.7118,430.9082,430.4779,430.5154,11348.0
2023-01-09 13:00:00,460.24,460.47,459.41,459.41,11626.0,430.5154,430.7305,429.739,429.739,11626.0
2023-01-09 13:05:00,459.45,460.0,459.16,459.31,15506.0,429.7764,430.2909,429.5051,429.6454,15506.0
2023-01-09 13:10:00,459.33,459.33,457.8,457.8,19584.0,429.6641,429.6641,428.2329,428.2329,19584.0
2023-01-09 13:15:00,457.75,458.16,457.13,457.18,9903.0,428.1862,428.5697,427.6062,427.653,9903.0
2023-01-09 13:20:00,457.16,458.1,456.82,457.7,16712.0,427.6343,428.5136,427.3162,428.1394,16712.0
2023-01-09 13:25:00,457.5,457.5,456.42,456.79,10889.0,427.9523,427.9523,426.9421,427.2882,10889.0
2023-01-09 13:30:00,456.62,456.85,455.75,455.92,7862.0,427.1292,427.3443,426.3153,426.4744,7862.0
2023-01-09 13:35:00,455.96,456.15,455.34,455.7,11444.0,426.5118,426.6895,425.9318,426.2686,11444.0
2023-01-09 13:40:00,455.84,456.54,455.3,456.54,9918.0,426.3995,427.0543,425.8944,427.0543,9918.0
2023-01-09 13:45:00,456.4,457.14,456.33,457.12,11478.0,426.9234,427.6156,426.8579,427.5969,11478.0
2023-01-09 13:50:00,457.03,457.97,456.88,457.05,9521.0,427.5127,428.392,427.3724,427.5314,9521.0
2023-01-09 13:55:00,457.08,457.66,456.92,457.06,7754.0,427.5594,428.102,427.4098,427.5407,7754.0
2023-01-09 14:00:00,456.99,457.95,456.62,456.86,12529.0,427.4753,428.3733,427.1292,427.3537,12529.0
2023-01-09 14:05:00,456.76,457.3,456.31,457.27,10325.0,427.2601,427.7652,426.8392,427.7372,10325.0
2023-01-09 14:10:00,457.15,457.69,457.01,457.04,18108.0,427.6249,428.13,427.494,427.522,18108.0
2023-01-09 14:15:00,456.94,457.06,456.45,456.68,5558.0,427.4285,427.5407,426.9701,427.1853,5558.0
2023-01-09 14:20:00,456.7,456.83,456.24,456.83,6222.0,427.204,427.3256,426.7737,427.3256,6222.0
2023-01-09 14:25:00,456.59,456.81,456.28,456.54,7947.0,427.1011,427.3069,426.8111,427.0543,7947.0
2023-01-09 14:30:00,456.58,456.82,456.12,456.12,6679.0,427.0917,427.3162,426.6614,426.6614,6679.0
2023-01-09 14:35:00,456.21,456.58,456.04,456.56,10098.0,426.7456,427.0917,426.5866,427.073,10098.0
2023-01-09 14:40:00,456.7,457.66,456.45,457.66,5249.0,427.204,428.102,426.9701,428.102,5249.0
2023-01-09 14:45:00,457.95,458.1,457.47,457.99,10352.0,428.3733,428.5136,427.9243,428.4107,10352.0
2023-01-09 14:50:00,457.76,457.89,456.61,456.71,8016.0,428.1955,428.3171,427.1198,427.2133,8016.0
2023-01-09 14:55:00,456.65,457.45,456.28,456.78,17312.0,427.1572,427.9055,426.8111,427.2788,17312.0
2023-01-09 15:00:00,456.81,457.49,456.81,457.02,19821.0,427.3069,427.943,427.3069,427.5033,19821.0
2023-01-09 15:05:00,457.05,457.23,456.94,457.05,16551.0,427.5314,427.6998,427.4285,427.5314,16551.0
2023-01-09 15:10:00,457.16,457.21,455.91,455.91,6543.0,427.6343,427.681,426.465,426.465,6543.0
2023-01-09 15:15:00,455.84,456.59,455.61,456.53,10068.0,426.3995,427.1011,426.1844,427.045,10068.0
2023-01-09 15:20:00,456.64,458.01,456.64,457.66,10761.0,427.1479,428.4294,427.1479,428.102,10761.0
2023-01-09 15:25:00,457.81,458.78,457.81,458.39,24970.0,428.2423,429.1497,428.2423,428.7848,24970.0
2023-01-09 15:30:00,458.43,458.69,457.86,458.57,19636.0,428.8223,429.0655,428.2891,428.9532,19636.0
2023-01-09 15:35:00,458.72,459.23,458.5,458.9,13973.0,429.0935,429.5706,428.8877,429.2619,13973.0
2023-01-09 15:40:00,458.87,459.72,458.87,459.6,25631.0,429.2338,430.0289,429.2338,429.9167,25631.0
2023-01-09 15:45:00,459.66,459.74,458.65,459.58,31648.0,429.9728,430.0476,429.028,429.898,31648.0
2023-01-09 15:50:00,459.8,460.07,459.42,459.64,44905.0,430.1038,430.3563,429.7483,429.9541,44905.0
2023-01-09 15:55:00,459.56,459.57,458.73,458.94,90153.0,429.8793,429.8886,429.1029,429.2993,90153.0
2023-01-10 09:30:00,462.18,463.47,461.01,462.68,31944.0,432.3301,433.5367,431.2356,432.7978,31944.0
2023-01-10 09:35:00,462.37,465.47,462.36,463.73,17073.0,432.5078,435.4076,432.4984,433.78,17073.0
2023-01-10 09:40:00,463.73,463.73,459.55,460.57,14192.0,433.78,433.78,429.8699,430.824,14192.0
2023-01-10 09:45:00,460.26,460.26,458.25,458.37,10213.0,430.5341,430.5341,428.6539,428.7661,10213.0
2023-01-10 09:50:00,458.31,458.31,456.89,457.13,6488.0,428.71,428.71,427.3817,427.6062,6488.0
2023-01-10 09:55:00,457.54,461.74,457.43,460.95,35035.0,427.9897,431.9185,427.8868,431.1795,35035.0
2023-01-10 10:00:00,460.7,460.75,457.73,458.16,14883.0,430.9456,430.9924,428.1675,428.5697,14883.0
2023-01-10 10:05:00,458.3,460.45,458.0,459.84,8740.0,428.7007,430.7118,428.42,430.1412,8740.0
2023-01-10 10:10:00,460.15,461.69,459.86,461.13,18863.0,430.4312,431.8717,430.1599,431.3479,18863.0
2023-01-10 10:15:00,461.39,462.52,460.85,461.4,10570.0,431.5911,432.6481,431.086,431.6004,10570.0
2023-01-10 10:20:00,461.21,462.49,461.16,462.0,5989.0,431.4227,432.62,431.3759,432.1617,5989.0
2023-01-10 10:25:00,461.85,462.68,461.74,461.77,6746.0,432.0214,432.7978,431.9185,431.9465,6746.0
2023-01-10 10:30:00,462.35,462.72,461.72,461.8,8025.0,432.4891,432.8352,431.8998,431.9746,8025.0
2023-01-10 10:35:00,462.5,463.3,461.83,462.52,5800.0,432.6294,433.3777,432.0027,432.6481,5800.0
2023-01-10 10:40:00,462.56,463.04,462.55,462.8,3975.0,432.6855,433.1345,432.6762,432.91,3975.0
2023-01-10 10:45:00,463.22,463.22,462.47,462.47,1311.0,433.3029,433.3029,432.6013,432.6013,1311.0
2023-01-10 10:50:00,462.69,464.32,462.68,463.38,7263.0,432.8071,434.3318,432.7978,433.4526,7263.0
2023-01-10 10:55:00,463.43,464.65,463.28,464.4,5253.0,433.4993,434.6405,433.359,434.4067,5253.0
2023-01-10 11:00:00,464.51,464.64,463.92,464.04,4674.0,434.5096,434.6312,433.9577,434.0699,4674.0
2023-01-10 11:05:00,463.99,464.39,463.64,463.64,5603.0,434.0232,434.3973,433.6958,433.6958,5603.0
2023-01-10 11:10:00,463.79,463.79,463.19,463.19,4373.0,433.8361,433.8361,433.2748,433.2748,4373.0
2023-01-10 11:15:00,463.15,463.27,462.29,462.66,3996.0,433.2374,433.3497,432.433,432.7791,3996.0
2023-01-10 11:20:00,462.81,462.9,462.23,462.69,3830.0,432.9194,433.0036,432.3768,432.8071,3830.0
2023-01-10 11:25:00,462.93,462.93,461.79,461.96,3985.0,433.0316,433.0316,431.9652,432.1243,3985.0
2023-01-10 11:30:00,461.88,462.1,461.71,461.98,4153.0,432.0494,432.2552,431.8904,432.143,4153.0
2023-01-10 11:35:00,461.99,462.21,461.71,461.93,2511.0,432.1523,432.3581,431.8904,432.0962,2511.0
2023-01-10 11:40:00,462.01,462.76,461.83,462.52,3036.0,432.171,432.8726,432.0027,432.6481,3036.0
2023-01-10 11:45:00,462.54,462.61,462.0,462.2,2228.0,432.6668,432.7323,432.1617,432.3488,2228.0
2023-01-10 11:50:00,462.31,462.35,462.04,462.18,2066.0,432.4517,432.4891,432.1991,432.3301,2066.0
2023-01-10 11:55:00,462.46,463.46,462.46,463.16,4504.0,432.592,433.5274,432.592,433.2468,4504.0
2023-01-10 12:00:00,463.26,463.26,462.29,462.59,3277.0,433.3403,433.3403,432.433,432.7136,3277.0
2023-01-10 12:05:00,463.0,463.0,462.76,462.88,745.0,433.0971,433.0971,432.8726,432.9849,745.0
2023-01-10 12:10:00,462.63,462.94,462.52,462.52,900.0,432.751,433.041,432.6481,432.6481,900.0
2023-01-10 12:15:00,462.55,463.08,462.0,462.0,9125.0,432.6762,433.1719,432.1617,432.1617,9125.0
2023-01-10 12:20:00,461.91,462.65,461.69,462.3,4037.0,432.0775,432.7697,431.8717,432.4423,4037.0
2023-01-10 12:25:00,462.65,463.13,462.56,462.89,5826.0,432.7697,433.2187,432.6855,432.9942,5826.0
2023-01-10 12:30:00,463.0,463.78,462.99,463.76,4888.0,433.0971,433.8267,433.0877,433.808,4888.0
2023-01-10 12:35:00,463.84,464.23,463.53,464.18,5822.0,433.8828,434.2477,433.5929,434.2009,5822.0
2023-01-10 12:40:00,464.12,464.25,463.47,463.48,4471.0,434.1448,434.2664,433.5367,433.5461,4471.0
2023-01-10 12:45:00,463.57,463.83,463.45,463.59,1973.0,433.6303,433.8735,433.518,433.649,1973.0
2023-01-10 12:50:00,463.52,463.96,463.51,463.59,3873.0,433.5835,433.9951,433.5742,433.649,3873.0
2023-01-10 12:55:00,463.59,463.85,463.54,463.54,4230.0,433.649,433.8922,433.6022,433.6022,4230.0
2023-01-10 13:00:00,463.52,463.86,463.5,463.55,1819.0,433.5835,433.9016,433.5648,433.6116,1819.0
2023-01-10 13:05:00,463.72,464.05,463.54,463.9,2419.0,433.7706,434.0793,433.6022,433.939,2419.0
2023-01-10 13:10:00,463.92,464.15,463.92,464.05,3785.0,433.9577,434.1728,433.9577,434.0793,3785.0
2023-01-10 13:15:00,464.09,464.09,463.73,463.88,1420.0,434.1167,434.1167,433.78,433.9203,1420.0
2023-01-10 13:20:00,463.82,464.28,463.7,463.86,4861.0,433.8641,434.2944,433.7519,433.9016,4861.0
2023-01-10 13:25:00,463.75,463.75,463.3,463.36,2009.0,433.7987,433.7987,433.3777,433.4339,2009.0
2023-01-10 13:30:00,463.3,463.3,463.08,463.23,2624.0,433.3777,433.3777,433.1719,433.3122,2624.0
2023-01-10 13:35:00,463.1,463.57,463.0,463.01,4593.0,433.1906,433.6303,433.0971,433.1065,4593.0
2023-01-10 13:40:00,463.08,463.12,462.92,463.01,1660.0,433.1719,433.2094,433.0223,433.1065,1660.0
2023-01-10 13:45:00,463.12,463.37,462.8,462.91,2305.0,433.2094,433.4432,432.91,433.0129,2305.0
2023-01-10 13:50:00,462.91,462.91,462.61,462.64,2530.0,433.0129,433.0129,432.7323,432.7604,2530.0
2023-01-10 13:55:00,462.73,463.13,462.68,463.13,3025.0,432.8445,433.2187,432.7978,433.2187,3025.0
2023-01-10 14:00:00,463.41,463.57,463.39,463.57,1298.0,433.4806,433.6303,433.4619,433.6303,1298.0
2023-01-10 14:05:00,463.44,463.44,462.68,462.84,3725.0,433.5087,433.5087,432.7978,432.9474,3725.0
2023-01-10 14:10:00,462.72,462.91,462.48,462.7,3577.0,432.8352,433.0129,432.6107,432.8165,3577.0
2023-01-10 14:15:00,462.71,463.45,462.7,463.45,2397.0,432.8258,433.518,432.8165,433.518,2397.0
2023-01-10 14:20:00,463.45,463.45,463.06,463.19,4183.0,433.518,433.518,433.1532,433.2748,4183.0
2023-01-10 14:25:00,463.25,463.25,462.78,462.8,3406.0,433.331,433.331,432.8913,432.91,3406.0
2023-01-10 14:30:00,462.84,463.11,462.73,462.77,2415.0,432.9474,433.2,432.8445,432.882,2415.0
2023-01-10 14:35:00,462.89,462.91,462.43,462.49,2663.0,432.9942,433.0129,432.5639,432.62,2663.0
2023-01-10 14:40:00,462.5,462.97,462.44,462.72,5538.0,432.6294,433.069,432.5733,432.8352,5538.0
2023-01-10 14:45:00,462.63,462.95,462.5,462.8,4851.0,432.751,433.0503,432.6294,432.91,4851.0
2023-01-10 14:50:00,462.91,463.09,462.77,462.99,2636.0,433.0129,433.1813,432.882,433.0877,2636.0
2023-01-10 14:55:00,463.01,463.04,462.52,462.52,4241.0,433.1065,433.1345,432.6481,432.6481,4241.0
2023-01-10 15:00:00,462.62,462.62,461.76,461.85,4016.0,432.7416,432.7416,431.9372,432.0214,4016.0
2023-01-10 15:05:00,461.77,461.91,461.5,461.91,4677.0,431.9465,432.0775,431.694,432.0775,4677.0
2023-01-10 15:10:00,461.77,462.31,461.75,462.18,1952.0,431.9465,432.4517,431.9278,432.3301,1952.0
2023-01-10 15:15:00,462.35,462.65,462.13,462.37,2057.0,432.4891,432.7697,432.2833,432.5078,2057.0
2023-01-10 15:20:00,462.37,462.65,462.26,462.65,6392.0,432.5078,432.7697,432.4049,432.7697,6392.0
2023-01-10 15:25:00,462.65,463.1,462.57,462.97,7836.0,432.7697,433.1906,432.6949,433.069,7836.0
2023-01-10 15:30:00,462.89,463.01,462.12,462.51,9674.0,432.9942,433.1065,432.2739,432.6387,9674.0
2023-01-10 15:35:00,462.51,463.13,462.51,462.66,7587.0,432.6387,433.2187,432.6387,432.7791,7587.0
2023-01-10 15:40:00,462.73,463.0,462.45,463.0,7938.0,432.8445,433.0971,432.5826,433.0971,7938.0
2023-01-10 15:45:00,462.86,463.15,462.79,462.98,9147.0,432.9661,433.2374,432.9007,433.0784,9147.0
2023-01-10 15:50:00,463.11,463.4,462.55,462.8,20269.0,433.2,433.4713,432.6762,432.91,20269.0
2023-01-10 15:55:00,462.79,463.21,462.0,462.38,33213.0,432.9007,433.2935,432.1617,432.5171,33213.0
2023-01-11 09:30:00,463.37,465.55,463.16,464.22,27142.0,433.4432,435.4824,433.2468,434.2383,27142.0
2023-01-11 09:35:00,464.22,464.58,461.43,462.51,9268.0,434.2383,434.5751,431.6285,432.6387,9268.0
2023-01-11 09:40:00,462.69,463.95,462.24,462.46,5022.0,432.8071,433.9857,432.3862,432.592,5022.0
2023-01-11 09:45:00,462.9,463.4,462.35,462.35,4325.0,433.0036,433.4713,432.4891,432.4891,4325.0
2023-01-11 09:50:00,461.59,462.38,461.17,462.17,7132.0,431.7782,432.5171,431.3853,432.3207,7132.0
2023-01-11 09:55:00,462.42,463.23,462.19,462.84,2765.0,432.5546,433.3122,432.3394,432.9474,2765.0
2023-01-11 10:00:00,462.9,464.48,462.89,464.31,4747.0,433.0036,434.4815,432.9942,434.3225,4747.0
2023-01-11 10:05:00,464.49,464.55,464.07,464.37,6738.0,434.4909,434.547,434.098,434.3786,6738.0
2023-01-11 10:10:00,464.38,464.38,463.54,463.71,6977.0,434.388,434.388,433.6022,433.7612,6977.0
2023-01-11 10:15:00,463.71,464.57,463.36,463.58,3750.0,433.7612,434.5657,433.4339,433.6396,3750.0
2023-01-11 10:20:00,463.14,463.27,462.77,463.02,3047.0,433.2281,433.3497,432.882,433.1158,3047.0
2023-01-11 10:25:00,462.8,463.32,462.31,462.69,6241.0,432.91,433.3964,432.4517,432.8071,6241.0
2023-01-11 10:30:00,462.45,462.85,462.19,462.53,2257.0,432.5826,432.9568,432.3394,432.6575,2257.0
2023-01-11 10:35:00,462.56,462.62,461.89,462.59,5110.0,432.6855,432.7416,432.0588,432.7136,5110.0
2023-01-11 10:40:00,462.39,463.01,462.38,462.74,4621.0,432.5265,433.1065,432.5171,432.8539,4621.0
2023-01-11 10:45:00,462.73,463.17,462.69,463.09,1800.0,432.8445,433.2561,432.8071,433.1813,1800.0
2023-01-11 10:50:00,462.89,462.98,462.23,462.27,6544.0,432.9942,433.0784,432.3768,432.4142,6544.0
2023-01-11 10:55:00,462.19,462.24,461.66,461.78,5414.0,432.3394,432.3862,431.8436,431.9559,5414.0
2023-01-11 11:00:00,461.73,462.4,461.73,462.4,1600.0,431.9091,432.5359,431.9091,432.5359,1600.0
2023-01-11 11:05:00,462.24,462.24,461.27,461.27,6563.0,432.3862,432.3862,431.4788,431.4788,6563.0
2023-01-11 11:10:00,461.24,461.59,461.04,461.29,2496.0,431.4508,431.7782,431.2637,431.4975,2496.0
2023-01-11 11:15:00,461.29,461.85,461.29,461.64,3300.0,431.4975,432.0214,431.4975,431.8249,3300.0
2023-01-11 11:20:00,461.61,461.65,461.26,461.59,2960.0,431.7969,431.8343,431.4695,431.7782,2960.0
2023-01-11 11:25:00,461.37,462.04,461.37,461.91,4289.0,431.5724,432.1991,431.5724,432.0775,4289.0
2023-01-11 11:30:00,461.93,462.22,461.83,461.94,5088.0,432.0962,432.3675,432.0027,432.1056,5088.0
2023-01-11 11:35:00,461.94,462.4,461.78,462.4,3749.0,432.1056,432.5359,431.9559,432.5359,3749.0
2023-01-11 11:40:00,462.56,462.87,462.41,462.87,925.0,432.6855,432.9755,432.5452,432.9755,925.0
2023-01-11 11:45:00,462.61,462.63,462.47,462.62,3114.0,432.7323,432.751,432.6013,432.7416,3114.0
2023-01-11 11:50:00,462.56,462.88,462.33,462.71,6277.0,432.6855,432.9849,432.4704,432.8258,6277.0
2023-01-11 11:55:00,462.65,462.89,462.59,462.59,4062.0,432.7697,432.9942,432.7136,432.7136,4062.0
2023-01-11 12:00:00,462.75,462.86,462.67,462.7,4956.0,432.8632,432.9661,432.7884,432.8165,4956.0
2023-01-11 12:05:00,462.63,462.72,462.56,462.6,3469.0,432.751,432.8352,432.6855,432.7229,3469.0
2023-01-11 12:10:00,462.74,463.4,462.56,463.23,4781.0,432.8539,433.4713,432.6855,433.3122,4781.0
2023-01-11 12:15:00,463.22,463.4,463.09,463.14,5139.0,433.3029,433.4713,433.1813,433.2281,5139.0
2023-01-11 12:20:00,463.13,463.21,462.67,463.09,5085.0,433.2187,433.2935,432.7884,433.1813,5085.0
2023-01-11 12:25:00,463.0,463.49,463.0,463.4,2829.0,433.0971,433.5555,433.0971,433.4713,2829.0
2023-01-11 12:30:00,463.3,463.55,463.0,463.0,2635.0,433.3777,433.6116,433.0971,433.0971,2635.0
2023-01-11 12:35:00,462.94,463.22,462.89,462.99,3743.0,433.041,433.3029,432.9942,433.0877,3743.0
2023-01-11 12:40:00,463.04,463.19,462.83,462.83,3279.0,433.1345,433.2748,432.9381,432.9381,3279.0
2023-01-11 12:45:00,463.1,463.75,462.99,463.6,4678.0,433.1906,433.7987,433.0877,433.6583,4678.0
2023-01-11 12:50:00,463.55,463.77,463.55,463.63,2491.0,433.6116,433.8174,433.6116,433.6864,2491.0
2023-01-11 12:55:00,463.63,463.73,463.18,463.5,3289.0,433.6864,433.78,433.2655,433.5648,3289.0
2023-01-11 13:00:00,463.47,463.6,463.28,463.55,3694.0,433.5367,433.6583,433.359,433.6116,3694.0
2023-01-11 13:05:00,463.44,463.75,463.14,463.15,4486.0,433.5087,433.7987,433.2281,433.2374,4486.0
2023-01-11 13:10:00,463.1,464.01,463.1,464.01,14376.0,433.1906,434.0419,433.1906,434.0419,14376.0
2023-01-11 13:15:00,463.78,463.85,463.51,463.51,3616.0,433.8267,433.8922,433.5742,433.5742,3616.0
2023-01-11 13:20:00,463.47,463.47,463.22,463.41,2507.0,433.5367,433.5367,433.3029,433.4806,2507.0
2023-01-11 13:25:00,463.42,463.87,463.32,463.87,4024.0,433.49,433.9109,433.3964,433.9109,4024.0
2023-01-11 13:30:00,463.87,463.97,463.8,463.91,1350.0,433.9109,434.0045,433.8454,433.9483,1350.0
2023-01-11 13:35:00,463.91,464.1,463.91,464.07,2240.0,433.9483,434.1261,433.9483,434.098,2240.0
2023-01-11 13:40:00,464.09,464.24,463.59,463.79,5274.0,434.1167,434.257,433.649,433.8361,5274.0
2023-01-11 13:45:00,463.59,463.78,463.39,463.72,1556.0,433.649,433.8267,433.4619,433.7706,1556.0
2023-01-11 13:50:00,463.68,463.73,463.16,463.22,3968.0,433.7332,433.78,433.2468,433.3029,3968.0
2023-01-11 13:55:00,463.22,463.61,463.22,463.32,1311.0,433.3029,433.6677,433.3029,433.3964,1311.0
2023-01-11 14:00:00,463.44,463.45,463.07,463.23,4193.0,433.5087,433.518,433.1626,433.3122,4193.0
2023-01-11 14:05:00,463.11,463.13,462.77,462.8,2676.0,433.2,433.2187,432.882,432.91,2676.0
2023-01-11 14:10:00,462.81,462.81,462.4,462.4,3400.0,432.9194,432.9194,432.5359,432.5359,3400.0
2023-01-11 14:15:00,462.4,463.22,462.39,463.22,9838.0,432.5359,433.3029,432.5265,433.3029,9838.0
2023-01-11 14:20:00,463.04,463.4,463.0,463.24,3146.0,433.1345,433.4713,433.0971,433.3216,3146.0
2023-01-11 14:25:00,463.27,463.64,463.09,463.64,2280.0,433.3497,433.6958,433.1813,433.6958,2280.0
2023-01-11 14:30:00,463.6,463.83,463.55,463.82,3614.0,433.6583,433.8735,433.6116,433.8641,3614.0
2023-01-11 14:35:00,463.68,463.78,463.52,463.64,2100.0,433.7332,433.8267,433.5835,433.6958,2100.0
2023-01-11 14:40:00,463.89,464.18,463.7,464.09,3130.0,433.9296,434.2009,433.7519,434.1167,3130.0
2023-01-11 14:45:00,464.01,464.18,464.0,464.11,1700.0,434.0419,434.2009,434.0325,434.1354,1700.0
2023-01-11 14:50:00,464.09,464.24,464.03,464.14,2827.0,434.1167,434.257,434.0606,434.1635,2827.0
2023-01-11 14:55:00,464.25,464.31,464.13,464.24,2001.0,434.2664,434.3225,434.1541,434.257,2001.0
2023-01-11 15:00:00,464.3,464.79,464.28,464.79,5470.0,434.3131,434.7715,434.2944,434.7715,5470.0
2023-01-11 15:05:00,464.72,464.89,464.52,464.63,6008.0,434.706,434.865,434.5189,434.6218,6008.0
2023-01-11 15:10:00,464.69,465.0,464.66,464.91,5000.0,434.678,434.9679,434.6499,434.8837,5000.0
2023-01-11 15:15:00,464.9,465.14,464.73,465.14,4511.0,434.8744,435.0989,434.7154,435.0989,4511.0
2023-01-11 15:20:00,465.06,465.06,464.76,464.94,5072.0,435.0241,435.0241,434.7434,434.9118,5072.0
2023-01-11 15:25:00,464.96,464.96,464.32,464.32,7439.0,434.9305,434.9305,434.3318,434.3318,7439.0
2023-01-11 15:30:00,464.23,464.23,463.2,463.23,3483.0,434.2477,434.2477,433.2842,433.3122,3483.0
2023-01-11 15:35:00,463.25,463.66,463.25,463.48,6112.0,433.331,433.7145,433.331,433.5461,6112.0
2023-01-11 15:40:00,463.4,463.61,462.86,463.54,10100.0,433.4713,433.6677,432.9661,433.6022,10100.0
2023-01-11 15:45:00,463.53,463.69,463.2,463.69,17959.0,433.5929,433.7425,433.2842,433.7425,17959.0
2023-01-11 15:50:00,463.59,464.13,463.02,464.11,16846.0,433.649,434.1541,433.1158,434.1354,16846.0
2023-01-11 15:55:00,464.03,464.16,462.98,462.98,84916.0,434.0606,434.1822,433.0784,433.0784,84916.0
2023-01-12 09:30:00,462.99,463.05,459.19,460.89,26069.0,433.0877,433.1439,429.5332,431.1234,26069.0
2023-01-12 09:35:00,460.93,461.72,459.51,459.96,6432.0,431.1608,431.8998,429.8325,430.2534,6432.0
2023-01-12 09:40:00,459.76,461.4,459.59,460.67,24316.0,430.0664,431.6004,429.9073,430.9176,24316.0
2023-01-12 09:45:00,460.69,461.36,459.82,459.82,5925.0,430.9363,431.563,430.1225,430.1225,5925.0
2023-01-12 09:50:00,459.95,461.03,459.6,460.65,5963.0,430.2441,431.2543,429.9167,430.8989,5963.0
2023-01-12 09:55:00,460.79,461.3,460.1,461.3,10427.0,431.0298,431.5069,430.3844,431.5069,10427.0
2023-01-12 10:00:00,460.97,461.66,460.75,461.66,10328.0,431.1982,431.8436,430.9924,431.8436,10328.0
2023-01-12 10:05:00,461.41,462.0,461.41,461.57,4845.0,431.6098,432.1617,431.6098,431.7595,4845.0
2023-01-12 10:10:00,461.56,463.49,461.56,462.73,5059.0,431.7501,433.5555,431.7501,432.8445,5059.0
2023-01-12 10:15:00,462.94,463.12,462.66,462.75,3450.0,433.041,433.2094,432.7791,432.8632,3450.0
2023-01-12 10:20:00,463.12,463.5,462.7,463.09,6926.0,433.2094,433.5648,432.8165,433.1813,6926.0
2023-01-12 10:25:00,462.99,463.36,462.95,463.36,2168.0,433.0877,433.4339,433.0503,433.4339,2168.0
2023-01-12 10:30:00,463.07,464.01,462.79,463.64,5715.0,433.1626,434.0419,432.9007,433.6958,5715.0
2023-01-12 10:35:00,464.03,464.03,463.33,463.37,4570.0,434.0606,434.0606,433.4058,433.4432,4570.0
2023-01-12 10:40:00,463.12,463.24,461.64,461.65,4615.0,433.2094,433.3216,431.8249,431.8343,4615.0
2023-01-12 10:45:00,461.69,462.16,461.46,461.46,3621.0,431.8717,432.3114,431.6566,431.6566,3621.0
2023-01-12 10:50:00,461.3,462.36,461.3,462.35,4832.0,431.5069,432.4984,431.5069,432.4891,4832.0
2023-01-12 10:55:00,462.65,463.28,462.64,462.78,4517.0,432.7697,433.359,432.7604,432.8913,4517.0
2023-01-12 11:00:00,462.47,462.47,461.51,461.8,3705.0,432.6013,432.6013,431.7033,431.9746,3705.0
2023-01-12 11:05:00,461.7,462.09,461.59,462.08,3505.0,431.8811,432.2459,431.7782,432.2365,3505.0
2023-01-12 11:10:00,462.18,463.01,462.18,463.01,1211.0,432.3301,433.1065,432.3301,433.1065,1211.0
2023-01-12 11:15:00,462.86,462.96,462.64,462.78,1859.0,432.9661,433.0597,432.7604,432.8913,1859.0
2023-01-12 11:20:00,462.73,463.29,462.72,463.06,2300.0,432.8445,433.3684,432.8352,433.1532,2300.0
2023-01-12 11:25:00,463.05,463.14,462.31,462.67,3922.0,433.1439,433.2281,432.4517,432.7884,3922.0
2023-01-12 11:30:00,462.34,463.27,462.27,462.27,6803.0,432.4797,433.3497,432.4142,432.4142,6803.0
2023-01-12 11:35:00,462.66,462.93,462.3,462.64,2234.0,432.7791,433.0316,432.4423,432.7604,2234.0
2023-01-12 11:40:00,462.65,463.34,462.64,463.25,955.0,432.7697,433.4151,432.7604,433.331,955.0
2023-01-12 11:45:00,463.22,463.65,462.93,463.37,4414.0,433.3029,433.7051,433.0316,433.4432,4414.0
2023-01-12 11:50:00,463.52,463.86,463.5,463.72,1462.0,433.5835,433.9016,433.5648,433.7706,1462.0
2023-01-12 11:55:00,463.76,464.15,463.59,464.15,4365.0,433.808,434.1728,433.649,434.1728,4365.0
2023-01-12 12:00:00,464.1,464.36,463.9,464.34,1540.0,434.1261,434.3693,433.939,434.3506,1540.0
2023-01-12 12:05:00,464.35,465.73,464.34,465.73,6504.0,434.3599,435.6508,434.3506,435.6508,6504.0
2023-01-12 12:10:00,465.7,465.88,465.53,465.75,6605.0,435.6227,435.7911,435.4637,435.6695,6605.0
2023-01-12 12:15:00,465.71,465.72,464.5,464.8,5351.0,435.6321,435.6414,434.5002,434.7808,5351.0
2023-01-12 12:20:00,464.77,464.82,464.63,464.8,2008.0,434.7528,434.7996,434.6218,434.7808,2008.0
2023-01-12 12:25:00,464.81,464.94,464.48,464.74,5213.0,434.7902,434.9118,434.4815,434.7247,5213.0
2023-01-12 12:30:00,464.89,464.94,464.33,464.33,5373.0,434.865,434.9118,434.3412,434.3412,5373.0
2023-01-12 12:35:00,464.39,464.61,464.04,464.1,5040.0,434.3973,434.6031,434.0699,434.1261,5040.0
2023-01-12 12:40:00,463.97,464.39,463.95,464.17,2949.0,434.0045,434.3973,433.9857,434.1915,2949.0
2023-01-12 12:45:00,464.11,464.43,464.11,464.42,2933.0,434.1354,434.4347,434.1354,434.4254,2933.0
2023-01-12 12:50:00,464.47,464.9,464.47,464.86,4154.0,434.4722,434.8744,434.4722,434.837,4154.0
2023-01-12 12:55:00,464.82,465.27,464.82,465.27,3746.0,434.7996,435.2205,434.7996,435.2205,3746.0
2023-01-12 13:00:00,465.3,465.72,465.2,465.2,5905.0,435.2486,435.6414,435.155,435.155,5905.0
2023-01-12 13:05:00,465.3,465.32,464.95,464.95,7625.0,435.2486,435.2673,434.9212,434.9212,7625.0
2023-01-12 13:10:00,465.03,465.2,464.29,464.29,4684.0,434.996,435.155,434.3038,434.3038,4684.0
2023-01-12 13:15:00,464.31,464.57,464.07,464.07,2902.0,434.3225,434.5657,434.098,434.098,2902.0
2023-01-12 13:20:00,464.05,464.05,463.89,463.97,1412.0,434.0793,434.0793,433.9296,434.0045,1412.0
2023-01-12 13:25:00,463.9,463.9,462.33,462.9,2206.0,433.939,433.939,432.4704,433.0036,2206.0
2023-01-12 13:30:00,463.0,463.2,462.57,462.6,3260.0,433.0971,433.2842,432.6949,432.7229,3260.0
2023-01-12 13:35:00,462.74,463.02,462.74,462.9,700.0,432.8539,433.1158,432.8539,433.0036,700.0
2023-01-12 13:40:00,462.95,463.26,462.74,462.99,2681.0,433.0503,433.3403,432.8539,433.0877,2681.0
2023-01-12 13:45:00,463.02,463.26,462.92,463.09,1262.0,433.1158,433.3403,433.0223,433.1813,1262.0
2023-01-12 13:50:00,463.06,463.08,462.69,462.82,6962.0,433.1532,433.1719,432.8071,432.9287,6962.0
2023-01-12 13:55:00,462.69,463.05,462.4,462.94,6277.0,432.8071,433.1439,432.5359,433.041,6277.0
2023-01-12 14:00:00,462.94,463.7,462.83,463.16,3334.0,433.041,433.7519,432.9381,433.2468,3334.0
2023-01-12 14:05:00,463.41,463.41,462.56,462.56,9714.0,433.4806,433.4806,432.6855,432.6855,9714.0
2023-01-12 14:10:00,462.42,463.17,462.13,463.17,4401.0,432.5546,433.2561,432.2833,433.2561,4401.0
2023-01-12 14:15:00,463.16,463.17,462.91,463.11,5005.0,433.2468,433.2561,433.0129,433.2,5005.0
2023-01-12 14:20:00,463.12,463.22,462.57,462.82,3303.0,433.2094,433.3029,432.6949,432.9287,3303.0
2023-01-12 14:25:00,462.9,463.23,462.8,463.23,1500.0,433.0036,433.3122,432.91,433.3122,1500.0
2023-01-12 14:30:00,463.17,463.45,462.8,463.31,4315.0,433.2561,433.518,432.91,433.3871,4315.0
2023-01-12 14:35:00,463.3,463.78,463.29,463.73,8125.0,433.3777,433.8267,433.3684,433.78,8125.0
2023-01-12 14:40:00,463.8,463.83,463.34,463.44,2875.0,433.8454,433.8735,433.4151,433.5087,2875.0
2023-01-12 14:45:00,463.36,463.58,463.36,463.4,4032.0,433.4339,433.6396,433.4339,433.4713,4032.0
2023-01-12 14:50:00,463.4,463.4,462.49,462.49,3252.0,433.4713,433.4713,432.62,432.62,3252.0
2023-01-12 14:55:00,462.56,462.75,462.21,462.73,4019.0,432.6855,432.8632,432.3581,432.8445,4019.0
2023-01-12 15:00:00,462.74,463.02,462.66,462.66,3541.0,432.8539,433.1158,432.7791,432.7791,3541.0
2023-01-12 15:05:00,462.7,462.7,461.96,461.96,6578.0,432.8165,432.8165,432.1243,432.1243,6578.0
2023-01-12 15:10:00,462.01,462.14,461.76,462.05,2596.0,432.171,432.2926,431.9372,432.2085,2596.0
2023-01-12 15:15:00,461.91,462.13,461.69,461.69,3855.0,432.0775,432.2833,431.8717,431.8717,3855.0
2023-01-12 15:20:00,461.78,461.89,461.52,461.78,5278.0,431.9559,432.0588,431.7127,431.9559,5278.0
2023-01-12 15:25:00,461.6,461.97,461.34,461.48,6274.0,431.7875,432.1336,431.5443,431.6753,6274.0
2023-01-12 15:30:00,461.49,462.44,461.49,462.4,10985.0,431.6846,432.5733,431.6846,432.5359,10985.0
2023-01-12 15:35:00,462.39,462.54,461.99,462.5,10957.0,432.5265,432.6668,432.1523,432.6294,10957.0
2023-01-12 15:40:00,462.54,462.82,462.28,462.34,13025.0,432.6668,432.9287,432.4236,432.4797,13025.0
2023-01-12 15:45:00,462.28,462.29,461.77,462.07,17555.0,432.4236,432.433,431.9465,432.2272,17555.0
2023-01-12 15:50:00,462.13,462.43,461.75,461.99,17090.0,432.2833,432.5639,431.9278,432.1523,17090.0
2023-01-12 15:55:00,461.9,462.06,461.41,461.73,39699.0,432.0681,432.2178,431.6098,431.9091,39699.0
2023-01-13 09:30:00,446.5,448.5,445.26,447.54,82722.0,417.6628,419.5336,416.5028,418.6356,82722.0
2023-01-13 09:35:00,447.5,452.0,447.13,451.23,32123.0,418.5982,422.8075,418.2521,422.0873,32123.0
2023-01-13 09:40:00,451.3,452.83,449.5,450.37,20166.0,422.1527,423.5839,420.469,421.2828,20166.0
2023-01-13 09:45:00,450.03,451.65,450.0,451.0,25472.0,420.9648,422.4801,420.9367,421.8721,25472.0
2023-01-13 09:50:00,450.73,450.73,449.79,449.94,17500.0,421.6196,421.6196,420.7403,420.8806,17500.0
2023-01-13 09:55:00,450.06,450.59,447.86,450.22,16087.0,420.9928,421.4886,418.9349,421.1425,16087.0
2023-01-13 10:00:00,450.16,451.92,449.85,451.11,20799.0,421.0864,422.7327,420.7964,421.975,20799.0
2023-01-13 10:05:00,451.33,452.45,450.77,451.81,14285.0,422.1808,423.2285,421.657,422.6298,14285.0
2023-01-13 10:10:00,451.81,452.35,450.46,451.66,15668.0,422.6298,423.1349,421.367,422.4895,15668.0
2023-01-13 10:15:00,451.9,453.72,451.53,453.22,33497.0,422.714,424.4165,422.3679,423.9487,33497.0
2023-01-13 10:20:00,452.8,453.27,451.55,451.92,8060.0,423.5559,423.9955,422.3866,422.7327,8060.0
2023-01-13 10:25:00,451.86,453.25,451.54,452.44,8800.0,422.6766,423.9768,422.3772,423.2191,8800.0
2023-01-13 10:30:00,452.66,452.73,451.3,451.3,12586.0,423.4249,423.4904,422.1527,422.1527,12586.0
2023-01-13 10:35:00,451.32,451.72,451.17,451.54,7954.0,422.1715,422.5456,422.0311,422.3772,7954.0
2023-01-13 10:40:00,451.55,451.97,450.92,450.92,13220.0,422.3866,422.7795,421.7973,421.7973,13220.0
2023-01-13 10:45:00,450.8,451.77,450.8,451.65,8116.0,421.685,422.5924,421.685,422.4801,8116.0
2023-01-13 10:50:00,451.9,452.3,450.66,450.66,7880.0,422.714,423.0882,421.5541,421.5541,7880.0
2023-01-13 10:55:00,450.64,450.75,449.62,450.32,16020.0,421.5354,421.6383,420.5812,421.236,16020.0
2023-01-13 11:00:00,450.41,450.42,449.0,449.94,10105.0,421.3202,421.3296,420.0013,420.8806,10105.0
2023-01-13 11:05:00,449.86,449.86,448.06,448.45,13440.0,420.8057,420.8057,419.122,419.4868,13440.0
2023-01-13 11:10:00,448.45,449.12,448.4,448.99,12577.0,419.4868,420.1135,419.44,419.9919,12577.0
2023-01-13 11:15:00,449.1,449.35,448.59,448.91,10893.0,420.0948,420.3287,419.6178,419.9171,10893.0
2023-01-13 11:20:00,448.9,449.73,448.56,449.73,6250.0,419.9078,420.6841,419.5897,420.6841,6250.0
2023-01-13 11:25:00,449.56,449.63,449.11,449.15,7819.0,420.5251,420.5906,420.1042,420.1416,7819.0
2023-01-13 11:30:00,449.24,449.28,448.3,448.42,11065.0,420.2258,420.2632,419.3465,419.4588,11065.0
2023-01-13 11:35:00,448.43,449.29,448.43,448.74,3335.0,419.4681,420.2726,419.4681,419.7581,3335.0
2023-01-13 11:40:00,448.67,449.13,448.46,448.61,7661.0,419.6926,420.1229,419.4962,419.6365,7661.0
2023-01-13 11:45:00,448.54,448.54,448.07,448.31,5556.0,419.571,419.571,419.1314,419.3559,5556.0
2023-01-13 11:50:00,448.21,448.3,446.82,447.42,8718.0,419.2623,419.3465,417.9621,418.5233,8718.0
2023-01-13 11:55:00,447.32,447.91,446.81,447.25,11182.0,418.4298,418.9817,417.9527,418.3643,11182.0
2023-01-13 12:00:00,447.38,447.5,446.84,446.84,6425.0,418.4859,418.5982,417.9808,417.9808,6425.0
2023-01-13 12:05:00,447.33,447.76,446.93,447.47,8404.0,418.4391,418.8414,418.065,418.5701,8404.0
2023-01-13 12:10:00,447.49,448.06,447.49,448.05,3967.0,418.5888,419.122,418.5888,419.1126,3967.0
2023-01-13 12:15:00,447.84,448.33,447.64,448.14,11766.0,418.9162,419.3746,418.7291,419.1968,11766.0
2023-01-13 12:20:00,447.56,447.56,447.0,447.03,5108.0,418.6543,418.6543,418.1305,418.1585,5108.0
2023-01-13 12:25:00,447.04,447.25,446.69,446.81,11058.0,418.1679,418.3643,417.8405,417.9527,11058.0
2023-01-13 12:30:00,446.79,447.37,446.61,447.04,14325.0,417.934,418.4766,417.7657,418.1679,14325.0
2023-01-13 12:35:00,446.8,446.9,446.19,446.28,7248.0,417.9434,418.0369,417.3728,417.457,7248.0
2023-01-13 12:40:00,446.29,446.52,445.8,446.46,17089.0,417.4663,417.6815,417.008,417.6253,17089.0
2023-01-13 12:45:00,446.55,447.41,446.43,447.41,7638.0,417.7095,418.514,417.5973,418.514,7638.0
2023-01-13 12:50:00,447.31,447.32,446.69,446.69,7371.0,418.4204,418.4298,417.8405,417.8405,7371.0
2023-01-13 12:55:00,446.73,447.36,446.73,446.83,3129.0,417.8779,418.4672,417.8779,417.9714,3129.0
2023-01-13 13:00:00,447.01,447.54,446.67,447.54,2408.0,418.1398,418.6356,417.8218,418.6356,2408.0
2023-01-13 13:05:00,447.58,447.62,447.0,447.0,5504.0,418.673,418.7104,418.1305,418.1305,5504.0
2023-01-13 13:10:00,447.03,447.18,446.97,446.97,4080.0,418.1585,418.2988,418.1024,418.1024,4080.0
2023-01-13 13:15:00,447.02,447.04,446.1,446.1,9827.0,418.1492,418.1679,417.2886,417.2886,9827.0
2023-01-13 13:20:00,446.15,446.15,445.61,445.62,20560.0,417.3354,417.3354,416.8302,416.8396,20560.0
2023-01-13 13:25:00,445.66,445.75,444.74,445.42,8913.0,416.877,416.9612,416.0164,416.6525,8913.0
2023-01-13 13:30:00,445.29,445.88,445.05,445.88,6780.0,416.5309,417.0828,416.3064,417.0828,6780.0
2023-01-13 13:35:00,445.81,446.73,445.78,446.73,12063.0,417.0173,417.8779,416.9893,417.8779,12063.0
2023-01-13 13:40:00,446.62,447.1,446.44,446.97,10755.0,417.775,418.224,417.6066,418.1024,10755.0
2023-01-13 13:45:00,447.0,447.09,446.84,446.99,10738.0,418.1305,418.2146,417.9808,418.1211,10738.0
2023-01-13 13:50:00,446.99,446.99,446.5,446.68,11356.0,418.1211,418.1211,417.6628,417.8311,11356.0
2023-01-13 13:55:00,446.76,446.92,446.51,446.86,26486.0,417.906,418.0556,417.6721,417.9995,26486.0
2023-01-13 14:00:00,446.96,447.04,446.53,446.62,9707.0,418.093,418.1679,417.6908,417.775,9707.0
2023-01-13 14:05:00,446.51,447.13,446.5,446.99,19465.0,417.6721,418.2521,417.6628,418.1211,19465.0
2023-01-13 14:10:00,447.1,448.18,447.1,448.17,4129.0,418.224,419.2343,418.224,419.2249,4129.0
2023-01-13 14:15:00,448.31,448.31,448.03,448.19,3632.0,419.3559,419.3559,419.0939,419.2436,3632.0
2023-01-13 14:20:00,448.19,448.54,448.19,448.29,9375.0,419.2436,419.571,419.2436,419.3371,9375.0
2023-01-13 14:25:00,448.43,448.44,447.56,447.56,7842.0,419.4681,419.4775,418.6543,418.6543,7842.0
2023-01-13 14:30:00,447.55,447.63,447.33,447.63,2195.0,418.6449,418.7198,418.4391,418.7198,2195.0
2023-01-13 14:35:00,447.59,447.75,447.27,447.67,9214.0,418.6824,418.832,418.383,418.7572,9214.0
2023-01-13 14:40:00,447.73,447.98,447.63,447.68,5869.0,418.8133,419.0472,418.7198,418.7665,5869.0
2023-01-13 14:45:00,447.74,448.56,447.74,448.26,4890.0,418.8227,419.5897,418.8227,419.3091,4890.0
2023-01-13 14:50:00,448.38,448.38,448.0,448.09,4248.0,419.4213,419.4213,419.0659,419.1501,4248.0
2023-01-13 14:55:00,448.12,448.41,447.89,448.41,4321.0,419.1781,419.4494,418.963,419.4494,4321.0
2023-01-13 15:00:00,448.22,448.94,448.22,448.85,6607.0,419.2717,419.9452,419.2717,419.861,6607.0
2023-01-13 15:05:00,448.91,448.91,448.58,448.83,5327.0,419.9171,419.9171,419.6084,419.8423,5327.0
2023-01-13 15:10:00,448.86,448.99,448.13,448.34,8719.0,419.8703,419.9919,419.1875,419.3839,8719.0
2023-01-13 15:15:00,448.34,448.48,448.15,448.44,5701.0,419.3839,419.5149,419.2062,419.4775,5701.0
2023-01-13 15:20:00,448.46,449.16,448.4,449.12,11560.0,419.4962,420.151,419.44,420.1135,11560.0
2023-01-13 15:25:00,449.12,449.25,448.87,448.95,8712.0,420.1135,420.2351,419.8797,419.9545,8712.0
2023-01-13 15:30:00,449.0,449.33,448.76,448.96,13538.0,420.0013,420.31,419.7768,419.9639,13538.0
2023-01-13 15:35:00,449.05,449.7,449.05,449.68,10997.0,420.0481,420.6561,420.0481,420.6374,10997.0
2023-01-13 15:40:00,449.76,450.13,449.65,450.06,24777.0,420.7122,421.0583,420.6093,420.9928,24777.0
2023-01-13 15:45:00,450.05,450.06,449.52,450.0,25057.0,420.9835,420.9928,420.4877,420.9367,25057.0
2023-01-13 15:50:00,449.95,450.31,449.72,449.99,42259.0,420.8899,421.2267,420.6748,420.9274,42259.0
2023-01-13 15:55:00,449.88,450.4,449.5,449.82,97613.0,420.8245,421.3109,420.469,420.7683,97613.0
2023-01-17 09:30:00,450.3,452.52,450.2,451.22,62541.0,421.2173,423.294,421.1238,422.0779,62541.0
2023-01-17 09:35:00,451.4,451.4,450.01,450.89,19737.0,422.2463,422.2463,420.9461,421.7692,19737.0
2023-01-17 09:40:00,451.06,453.0,451.04,452.75,22083.0,421.9282,423.743,421.9095,423.5091,22083.0
2023-01-17 09:45:00,452.51,453.48,451.68,453.09,11328.0,423.2846,424.192,422.5082,423.8271,11328.0
2023-01-17 09:50:00,453.42,453.5,451.92,452.69,23626.0,424.1358,424.2107,422.7327,423.453,23626.0
2023-01-17 09:55:00,452.47,452.81,451.02,451.18,7076.0,423.2472,423.5652,421.8908,422.0405,7076.0
2023-01-17 10:00:00,451.46,452.18,451.43,451.67,13126.0,422.3024,422.9759,422.2744,422.4989,13126.0
2023-01-17 10:05:00,451.74,452.01,450.5,450.8,13067.0,422.5643,422.8169,421.4044,421.685,13067.0
2023-01-17 10:10:00,450.57,450.78,449.54,449.89,17957.0,421.4699,421.6663,420.5064,420.8338,17957.0
2023-01-17 10:15:00,449.79,449.91,449.4,449.85,7320.0,420.7403,420.8525,420.3755,420.7964,7320.0
2023-01-17 10:20:00,450.0,450.46,449.32,449.87,4497.0,420.9367,421.367,420.3006,420.8151,4497.0
2023-01-17 10:25:00,449.86,451.5,449.85,451.5,6032.0,420.8057,422.3398,420.7964,422.3398,6032.0
2023-01-17 10:30:00,451.47,451.82,451.43,451.59,5679.0,422.3118,422.6392,422.2744,422.424,5679.0
2023-01-17 10:35:00,451.42,451.6,450.8,451.07,10207.0,422.265,422.4334,421.685,421.9376,10207.0
2023-01-17 10:40:00,451.07,451.07,450.0,450.77,8496.0,421.9376,421.9376,420.9367,421.657,8496.0
2023-01-17 10:45:00,450.77,450.77,450.26,450.32,4126.0,421.657,421.657,421.1799,421.236,4126.0
2023-01-17 10:50:00,450.32,450.34,449.96,449.97,4466.0,421.236,421.2547,420.8993,420.9086,4466.0
2023-01-17 10:55:00,450.12,450.22,449.01,449.15,5015.0,421.049,421.1425,420.0106,420.1416,5015.0
2023-01-17 11:00:00,449.04,449.12,448.39,449.07,6266.0,420.0387,420.1135,419.4307,420.0668,6266.0
2023-01-17 11:05:00,449.11,449.31,448.81,449.25,5547.0,420.1042,420.2913,419.8236,420.2351,5547.0
2023-01-17 11:10:00,449.11,449.11,448.36,448.82,5750.0,420.1042,420.1042,419.4026,419.8329,5750.0
2023-01-17 11:15:00,448.8,448.94,447.88,448.39,5607.0,419.8142,419.9452,418.9536,419.4307,5607.0
2023-01-17 11:20:00,448.32,448.33,447.85,448.06,12084.0,419.3652,419.3746,418.9256,419.122,12084.0
2023-01-17 11:25:00,448.13,448.14,447.99,448.01,7724.0,419.1875,419.1968,419.0565,419.0752,7724.0
2023-01-17 11:30:00,448.02,448.09,447.37,447.37,8778.0,419.0846,419.1501,418.4766,418.4766,8778.0
2023-01-17 11:35:00,447.38,447.79,447.37,447.41,3189.0,418.4859,418.8694,418.4766,418.514,3189.0
2023-01-17 11:40:00,447.48,448.01,447.27,447.79,2780.0,418.5795,419.0752,418.383,418.8694,2780.0
2023-01-17 11:45:00,447.8,448.06,447.5,447.77,3450.0,418.8788,419.122,418.5982,418.8507,3450.0
2023-01-17 11:50:00,447.73,447.84,447.19,447.19,5124.0,418.8133,418.9162,418.3082,418.3082,5124.0
2023-01-17 11:55:00,447.19,447.45,446.84,447.01,7099.0,418.3082,418.5514,417.9808,418.1398,7099.0
2023-01-17 12:00:00,447.04,448.03,446.95,448.02,11735.0,418.1679,419.0939,418.0837,419.0846,11735.0
2023-01-17 12:05:00,448.03,448.2,447.57,447.67,21164.0,419.0939,419.253,418.6636,418.7572,21164.0
2023-01-17 12:10:00,447.51,447.66,447.07,447.42,11640.0,418.6075,418.7478,418.1959,418.5233,11640.0
2023-01-17 12:15:00,447.51,448.04,447.5,447.54,6850.0,418.6075,419.1033,418.5982,418.6356,6850.0
2023-01-17 12:20:00,447.55,447.63,446.91,447.25,12480.0,418.6449,418.7198,418.0463,418.3643,12480.0
2023-01-17 12:25:00,446.99,447.04,446.67,446.73,4528.0,418.1211,418.1679,417.8218,417.8779,4528.0
2023-01-17 12:30:00,446.91,447.66,446.9,447.35,7503.0,418.0463,418.7478,418.0369,418.4579,7503.0
2023-01-17 12:35:00,447.56,447.84,447.42,447.44,6731.0,418.6543,418.9162,418.5233,418.542,6731.0
2023-01-17 12:40:00,447.35,447.65,447.31,447.47,8540.0,418.4579,418.7385,418.4204,418.5701,8540.0
2023-01-17 12:45:00,447.54,448.15,447.51,447.58,15042.0,418.6356,419.2062,418.6075,418.673,15042.0
2023-01-17 12:50:00,447.48,447.48,447.12,447.23,4166.0,418.5795,418.5795,418.2427,418.3456,4166.0
2023-01-17 12:55:00,447.14,447.55,447.01,447.55,13280.0,418.2614,418.6449,418.1398,418.6449,13280.0
2023-01-17 13:00:00,447.47,447.68,447.15,447.44,15099.0,418.5701,418.7665,418.2708,418.542,15099.0
2023-01-17 13:05:00,447.55,447.84,447.0,447.0,7792.0,418.6449,418.9162,418.1305,418.1305,7792.0
2023-01-17 13:10:00,447.1,447.25,446.82,447.06,7892.0,418.224,418.3643,417.9621,418.1866,7892.0
2023-01-17 13:15:00,447.11,447.46,446.83,447.26,6023.0,418.2334,418.5608,417.9714,418.3737,6023.0
2023-01-17 13:20:00,447.26,447.55,447.12,447.55,6269.0,418.3737,418.6449,418.2427,418.6449,6269.0
2023-01-17 13:25:00,447.4,447.55,447.13,447.3,5999.0,418.5046,418.6449,418.2521,418.4111,5999.0
2023-01-17 13:30:00,447.42,447.44,447.05,447.13,6232.0,418.5233,418.542,418.1772,418.2521,6232.0
2023-01-17 13:35:00,447.13,448.75,447.13,448.52,54784.0,418.2521,419.7674,418.2521,419.5523,54784.0
2023-01-17 13:40:00,448.56,448.75,448.33,448.45,5588.0,419.5897,419.7674,419.3746,419.4868,5588.0
2023-01-17 13:45:00,448.28,448.49,448.06,448.17,5970.0,419.3278,419.5242,419.122,419.2249,5970.0
2023-01-17 13:50:00,448.17,448.34,448.02,448.16,7926.0,419.2249,419.3839,419.0846,419.2155,7926.0
2023-01-17 13:55:00,448.16,448.25,447.9,448.15,6603.0,419.2155,419.2997,418.9723,419.2062,6603.0
2023-01-17 14:00:00,448.15,448.23,448.05,448.23,2468.0,419.2062,419.281,419.1126,419.281,2468.0
2023-01-17 14:05:00,448.25,448.71,448.18,448.69,15632.0,419.2997,419.73,419.2343,419.7113,15632.0
2023-01-17 14:10:00,448.69,449.63,448.53,449.26,18155.0,419.7113,420.5906,419.5616,420.2445,18155.0
2023-01-17 14:15:00,449.35,449.35,448.56,449.23,9759.0,420.3287,420.3287,419.5897,420.2164,9759.0
2023-01-17 14:20:00,449.12,449.27,448.56,448.63,6115.0,420.1135,420.2539,419.5897,419.6552,6115.0
2023-01-17 14:25:00,448.53,448.73,448.22,448.61,4637.0,419.5616,419.7487,419.2717,419.6365,4637.0
2023-01-17 14:30:00,448.69,449.1,448.51,449.1,12504.0,419.7113,420.0948,419.5429,420.0948,12504.0
2023-01-17 14:35:00,449.11,449.8,449.04,449.8,7392.0,420.1042,420.7496,420.0387,420.7496,7392.0
2023-01-17 14:40:00,449.81,450.01,449.6,449.65,14450.0,420.759,420.9461,420.5625,420.6093,14450.0
2023-01-17 14:45:00,449.6,450.02,449.6,449.78,8134.0,420.5625,420.9554,420.5625,420.7309,8134.0
2023-01-17 14:50:00,449.79,450.0,449.28,449.42,8636.0,420.7403,420.9367,420.2632,420.3942,8636.0
2023-01-17 14:55:00,449.53,449.55,448.83,448.96,12028.0,420.4971,420.5158,419.8423,419.9639,12028.0
2023-01-17 15:00:00,448.96,449.08,448.73,449.02,16650.0,419.9639,420.0761,419.7487,420.02,16650.0
2023-01-17 15:05:00,449.02,449.33,448.87,449.1,12258.0,420.02,420.31,419.8797,420.0948,12258.0
2023-01-17 15:10:00,449.11,449.11,448.87,448.9,8182.0,420.1042,420.1042,419.8797,419.9078,8182.0
2023-01-17 15:15:00,448.92,449.4,448.67,449.33,36818.0,419.9265,420.3755,419.6926,420.31,36818.0
2023-01-17 15:20:00,449.32,450.1,448.93,449.43,17879.0,420.3006,421.0302,419.9358,420.4035,17879.0
2023-01-17 15:25:00,449.46,449.53,448.93,449.03,22844.0,420.4316,420.4971,419.9358,420.0294,22844.0
2023-01-17 15:30:00,449.02,449.08,448.83,448.87,10470.0,420.02,420.0761,419.8423,419.8797,10470.0
2023-01-17 15:35:00,448.85,448.92,448.58,448.7,9900.0,419.861,419.9265,419.6084,419.7207,9900.0
2023-01-17 15:40:00,448.71,448.81,448.45,448.47,12607.0,419.73,419.8236,419.4868,419.5055,12607.0
2023-01-17 15:45:00,448.47,448.55,447.99,447.99,19343.0,419.5055,419.5804,419.0565,419.0565,19343.0
2023-01-17 15:50:00,447.98,447.98,446.7,446.73,28521.0,419.0472,419.0472,417.8498,417.8779,28521.0
2023-01-17 15:55:00,446.74,447.46,446.74,447.18,68852.0,417.8873,418.5608,417.8873,418.2988,68852.0
2023-01-18 09:30:00,447.16,447.16,445.43,446.22,25705.0,418.2801,418.2801,416.6619,417.4008,25705.0
2023-01-18 09:35:00,446.57,448.24,446.02,446.89,12409.0,417.7282,419.2904,417.2138,418.0276,12409.0
2023-01-18 09:40:00,447.15,447.96,446.1,446.17,7684.0,418.2708,419.0285,417.2886,417.3541,7684.0
2023-01-18 09:45:00,446.66,446.66,445.54,445.55,21199.0,417.8124,417.8124,416.7648,416.7741,21199.0
2023-01-18 09:50:00,445.06,445.49,444.45,444.49,10964.0,416.3158,416.718,415.7452,415.7826,10964.0
2023-01-18 09:55:00,444.53,445.3,444.1,444.55,21867.0,415.82,416.5403,415.4178,415.8387,21867.0
2023-01-18 10:00:00,445.02,445.67,444.57,445.67,15781.0,416.2783,416.8864,415.8574,416.8864,15781.0
2023-01-18 10:05:00,445.58,446.02,445.25,445.49,6379.0,416.8022,417.2138,416.4935,416.718,6379.0
2023-01-18 10:10:00,445.55,445.55,444.5,444.97,7708.0,416.7741,416.7741,415.7919,416.2316,7708.0
2023-01-18 10:15:00,444.97,445.23,444.45,445.13,7445.0,416.2316,416.4748,415.7452,416.3812,7445.0
2023-01-18 10:20:00,445.34,446.09,445.03,445.94,5014.0,416.5777,417.2792,416.2877,417.1389,5014.0
2023-01-18 10:25:00,446.5,446.5,445.6,445.96,6706.0,417.6628,417.6628,416.8209,417.1576,6706.0
2023-01-18 10:30:00,446.31,446.65,445.45,445.46,4545.0,417.485,417.8031,416.6806,416.6899,4545.0
2023-01-18 10:35:00,445.54,446.54,445.3,446.54,6179.0,416.7648,417.7002,416.5403,417.7002,6179.0
2023-01-18 10:40:00,446.24,446.29,445.7,445.79,10519.0,417.4195,417.4663,416.9144,416.9986,10519.0
2023-01-18 10:45:00,445.63,445.82,444.61,444.63,5607.0,416.8489,417.0267,415.8948,415.9135,5607.0
2023-01-18 10:50:00,444.77,444.79,443.62,443.77,19325.0,416.0445,416.0632,414.9688,415.1091,19325.0
2023-01-18 10:55:00,443.6,443.7,443.0,443.66,6563.0,414.9501,415.0436,414.3888,415.0062,6563.0
2023-01-18 11:00:00,443.9,444.49,443.19,443.39,4848.0,415.2307,415.7826,414.5665,414.7536,4848.0
2023-01-18 11:05:00,443.37,443.66,442.68,443.03,25659.0,414.7349,415.0062,414.0895,414.4169,25659.0
2023-01-18 11:10:00,443.26,443.46,442.95,443.24,3849.0,414.632,414.8191,414.342,414.6133,3849.0
2023-01-18 11:15:00,443.17,443.23,442.3,442.42,7900.0,414.5478,414.6039,413.734,413.8463,7900.0
2023-01-18 11:20:00,442.37,443.16,442.32,442.71,13141.0,413.7995,414.5385,413.7527,414.1175,13141.0
2023-01-18 11:25:00,442.74,442.95,442.47,442.48,4305.0,414.1456,414.342,413.893,413.9024,4305.0
2023-01-18 11:30:00,442.72,443.14,442.42,443.14,6829.0,414.1269,414.5198,413.8463,414.5198,6829.0
2023-01-18 11:35:00,443.3,443.3,442.79,442.8,5659.0,414.6694,414.6694,414.1924,414.2017,5659.0
2023-01-18 11:40:00,442.83,443.12,442.51,442.57,4336.0,414.2298,414.5011,413.9304,413.9866,4336.0
2023-01-18 11:45:00,442.64,443.26,442.61,443.19,7716.0,414.0521,414.632,414.024,414.5665,7716.0
2023-01-18 11:50:00,443.03,443.15,442.29,442.44,10605.0,414.4169,414.5291,413.7247,413.865,10605.0
2023-01-18 11:55:00,442.43,442.86,442.38,442.72,5240.0,413.8556,414.2578,413.8088,414.1269,5240.0
2023-01-18 12:00:00,442.94,443.11,442.43,442.92,13277.0,414.3327,414.4917,413.8556,414.314,13277.0
2023-01-18 12:05:00,443.12,443.53,442.86,442.87,15667.0,414.5011,414.8846,414.2578,414.2672,15667.0
2023-01-18 12:10:00,442.67,443.53,442.54,443.52,6656.0,414.0801,414.8846,413.9585,414.8752,6656.0
2023-01-18 12:15:00,443.35,443.59,442.98,442.99,8372.0,414.7162,414.9407,414.3701,414.3794,8372.0
2023-01-18 12:20:00,443.1,443.11,442.03,442.14,4454.0,414.4823,414.4917,413.4815,413.5843,4454.0
2023-01-18 12:25:00,442.01,442.38,441.95,442.21,9215.0,413.4627,413.8088,413.4066,413.6498,9215.0
2023-01-18 12:30:00,442.2,442.44,441.87,441.97,5828.0,413.6405,413.865,413.3318,413.4253,5828.0
2023-01-18 12:35:00,442.01,442.56,442.01,442.37,3632.0,413.4627,413.9772,413.4627,413.7995,3632.0
2023-01-18 12:40:00,442.33,442.44,442.08,442.21,4718.0,413.7621,413.865,413.5282,413.6498,4718.0
2023-01-18 12:45:00,442.18,442.18,441.73,441.97,2955.0,413.6218,413.6218,413.2008,413.4253,2955.0
2023-01-18 12:50:00,441.99,442.03,441.05,441.35,6354.0,413.444,413.4815,412.5647,412.8454,6354.0
2023-01-18 12:55:00,441.37,441.98,441.27,441.66,5077.0,412.8641,413.4347,412.7705,413.1353,5077.0
2023-01-18 13:00:00,441.69,441.96,441.48,441.66,4844.0,413.1634,413.416,412.967,413.1353,4844.0
2023-01-18 13:05:00,441.74,441.74,441.23,441.4,3874.0,413.2102,413.2102,412.7331,412.8921,3874.0
2023-01-18 13:10:00,441.3,441.35,440.8,440.89,19233.0,412.7986,412.8454,412.3309,412.4151,19233.0
2023-01-18 13:15:00,440.88,441.19,440.81,441.12,7188.0,412.4057,412.6957,412.3402,412.6302,7188.0
2023-01-18 13:20:00,441.0,441.28,440.77,441.0,9016.0,412.518,412.7799,412.3028,412.518,9016.0
2023-01-18 13:25:00,441.26,441.61,441.17,441.54,4912.0,412.7612,413.0886,412.677,413.0231,4912.0
2023-01-18 13:30:00,441.69,442.0,441.5,441.75,5047.0,413.1634,413.4534,412.9857,413.2195,5047.0
2023-01-18 13:35:00,441.74,441.78,441.24,441.24,6267.0,413.2102,413.2476,412.7425,412.7425,6267.0
2023-01-18 13:40:00,441.45,441.61,441.05,441.06,5043.0,412.9389,413.0886,412.5647,412.5741,5043.0
2023-01-18 13:45:00,441.13,441.72,440.97,441.16,9798.0,412.6396,413.1915,412.4899,412.6676,9798.0
2023-01-18 13:50:00,441.33,441.77,441.2,441.2,7016.0,412.8267,413.2382,412.7051,412.7051,7016.0
2023-01-18 13:55:00,441.2,441.2,440.79,441.14,4283.0,412.7051,412.7051,412.3215,412.6489,4283.0
2023-01-18 14:00:00,441.06,442.0,440.88,441.89,6867.0,412.5741,413.4534,412.4057,413.3505,6867.0
2023-01-18 14:05:00,441.74,441.83,441.29,441.41,3225.0,413.2102,413.2944,412.7892,412.9015,3225.0
2023-01-18 14:10:00,441.3,441.53,441.15,441.28,4294.0,412.7986,413.0137,412.6583,412.7799,4294.0
2023-01-18 14:15:00,441.13,441.13,440.65,440.86,5768.0,412.6396,412.6396,412.1906,412.387,5768.0
2023-01-18 14:20:00,440.96,441.52,440.88,441.27,11501.0,412.4806,413.0044,412.4057,412.7705,11501.0
2023-01-18 14:25:00,441.26,441.31,440.96,441.3,5854.0,412.7612,412.808,412.4806,412.7986,5854.0
2023-01-18 14:30:00,441.32,441.86,441.3,441.71,7808.0,412.8173,413.3224,412.7986,413.1821,7808.0
2023-01-18 14:35:00,441.8,441.86,441.5,441.6,6559.0,413.2663,413.3224,412.9857,413.0792,6559.0
2023-01-18 14:40:00,441.49,442.0,441.28,441.96,5796.0,412.9763,413.4534,412.7799,413.416,5796.0
2023-01-18 14:45:00,441.94,442.26,441.87,441.87,11852.0,413.3973,413.6966,413.3318,413.3318,11852.0
2023-01-18 14:50:00,442.02,442.02,441.4,441.55,8241.0,413.4721,413.4721,412.8921,413.0325,8241.0
2023-01-18 14:55:00,441.55,442.04,441.46,442.04,5276.0,413.0325,413.4908,412.9483,413.4908,5276.0
2023-01-18 15:00:00,441.91,442.11,441.51,442.05,15796.0,413.3692,413.5563,412.995,413.5002,15796.0
2023-01-18 15:05:00,442.16,443.55,441.97,443.39,9474.0,413.6031,414.9033,413.4253,414.7536,9474.0
2023-01-18 15:10:00,443.43,444.24,443.43,444.01,9600.0,414.791,415.5487,414.791,415.3336,9600.0
2023-01-18 15:15:00,444.02,444.02,443.16,443.35,11699.0,415.3429,415.3429,414.5385,414.7162,11699.0
2023-01-18 15:20:00,443.32,444.55,443.32,444.44,13841.0,414.6881,415.8387,414.6881,415.7358,13841.0
2023-01-18 15:25:00,444.34,444.45,443.37,443.37,13923.0,415.6423,415.7452,414.7349,414.7349,13923.0
2023-01-18 15:30:00,443.48,444.2,443.15,443.15,21457.0,414.8378,415.5113,414.5291,414.5291,21457.0
2023-01-18 15:35:00,443.25,443.26,442.68,442.77,23906.0,414.6227,414.632,414.0895,414.1737,23906.0
2023-01-18 15:40:00,442.67,442.73,442.01,442.03,27230.0,414.0801,414.1362,413.4627,413.4815,27230.0
2023-01-18 15:45:00,442.02,442.18,441.3,441.3,22175.0,413.4721,413.6218,412.7986,412.7986,22175.0
2023-01-18 15:50:00,441.14,441.6,440.91,441.02,40951.0,412.6489,413.0792,412.4338,412.5367,40951.0
2023-01-18 15:55:00,440.93,441.47,440.89,441.18,69368.0,412.4525,412.9576,412.4151,412.6863,69368.0
2023-01-19 09:30:00,442.76,445.43,442.51,445.43,32740.0,414.1643,416.6619,413.9304,416.6619,32740.0
2023-01-19 09:35:00,445.25,445.92,443.63,445.13,17368.0,416.4935,417.1202,414.9781,416.3812,17368.0
2023-01-19 09:40:00,444.79,445.51,444.29,445.05,18259.0,416.0632,416.7367,415.5955,416.3064,18259.0
2023-01-19 09:45:00,444.74,445.41,444.43,444.91,13287.0,416.0164,416.6432,415.7264,416.1754,13287.0
2023-01-19 09:50:00,444.56,444.56,441.88,442.12,8742.0,415.8481,415.8481,413.3411,413.5656,8742.0
2023-01-19 09:55:00,442.1,442.57,441.27,441.43,7450.0,413.5469,413.9866,412.7705,412.9202,7450.0
2023-01-19 10:00:00,441.43,442.41,441.18,441.77,12610.0,412.9202,413.8369,412.6863,413.2382,12610.0
2023-01-19 10:05:00,441.77,443.34,441.55,443.17,7587.0,413.2382,414.7068,413.0325,414.5478,7587.0
2023-01-19 10:10:00,443.0,444.3,442.93,443.87,16693.0,414.3888,415.6048,414.3233,415.2026,16693.0
2023-01-19 10:15:00,443.87,444.8,443.4,444.56,7464.0,415.2026,416.0725,414.763,415.8481,7464.0
2023-01-19 10:20:00,444.63,444.67,443.91,444.34,5060.0,415.9135,415.9509,415.24,415.6423,5060.0
2023-01-19 10:25:00,444.46,444.46,442.93,442.94,3225.0,415.7545,415.7545,414.3233,414.3327,3225.0
2023-01-19 10:30:00,443.01,443.34,442.68,443.19,5157.0,414.3982,414.7068,414.0895,414.5665,5157.0
2023-01-19 10:35:00,443.18,443.18,441.79,442.05,4182.0,414.5572,414.5572,413.257,413.5002,4182.0
2023-01-19 10:40:00,442.1,442.67,441.76,442.23,6635.0,413.5469,414.0801,413.2289,413.6685,6635.0
2023-01-19 10:45:00,442.32,442.33,441.69,441.69,5940.0,413.7527,413.7621,413.1634,413.1634,5940.0
2023-01-19 10:50:00,441.54,441.76,441.48,441.68,6207.0,413.0231,413.2289,412.967,413.1541,6207.0
2023-01-19 10:55:00,441.82,442.41,441.82,442.35,6982.0,413.285,413.8369,413.285,413.7808,6982.0
2023-01-19 11:00:00,442.4,442.55,442.09,442.33,3678.0,413.8276,413.9679,413.5376,413.7621,3678.0
2023-01-19 11:05:00,442.2,442.66,441.87,441.87,9595.0,413.6405,414.0708,413.3318,413.3318,9595.0
2023-01-19 11:10:00,441.8,442.22,441.08,441.41,6075.0,413.2663,413.6592,412.5928,412.9015,6075.0
2023-01-19 11:15:00,441.42,441.65,441.15,441.23,4402.0,412.9108,413.126,412.6583,412.7331,4402.0
2023-01-19 11:20:00,441.06,442.11,440.83,442.11,10804.0,412.5741,413.5563,412.359,413.5563,10804.0
2023-01-19 11:25:00,442.52,442.75,442.24,442.29,4094.0,413.9398,414.1549,413.6779,413.7247,4094.0
2023-01-19 11:30:00,442.4,442.82,442.04,442.24,13213.0,413.8276,414.2204,413.4908,413.6779,13213.0
2023-01-19 11:35:00,442.2,442.55,442.0,442.13,2342.0,413.6405,413.9679,413.4534,413.575,2342.0
2023-01-19 11:40:00,441.99,442.73,441.77,442.42,11925.0,413.444,414.1362,413.2382,413.8463,11925.0
2023-01-19 11:45:00,442.2,442.2,441.59,442.11,12200.0,413.6405,413.6405,413.0699,413.5563,12200.0
2023-01-19 11:50:00,441.94,442.22,441.94,442.15,2496.0,413.3973,413.6592,413.3973,413.5937,2496.0
2023-01-19 11:55:00,442.13,442.13,441.41,441.41,4421.0,413.575,413.575,412.9015,412.9015,4421.0
2023-01-19 12:00:00,441.41,441.83,441.41,441.78,5541.0,412.9015,413.2944,412.9015,413.2476,5541.0
2023-01-19 12:05:00,441.7,442.23,441.69,441.89,7412.0,413.1728,413.6685,413.1634,413.3505,7412.0
2023-01-19 12:10:00,441.94,442.42,441.84,442.42,14665.0,413.3973,413.8463,413.3037,413.8463,14665.0
2023-01-19 12:15:00,442.39,442.85,442.35,442.35,11463.0,413.8182,414.2485,413.7808,413.7808,11463.0
2023-01-19 12:20:00,442.35,442.91,442.35,442.53,9430.0,413.7808,414.3046,413.7808,413.9492,9430.0
2023-01-19 12:25:00,442.47,442.59,442.12,442.23,2107.0,413.893,414.0053,413.5656,413.6685,2107.0
2023-01-19 12:30:00,442.12,442.49,441.98,442.47,3133.0,413.5656,413.9117,413.4347,413.893,3133.0
2023-01-19 12:35:00,442.52,442.52,441.92,442.0,6280.0,413.9398,413.9398,413.3786,413.4534,6280.0
2023-01-19 12:40:00,441.9,442.03,441.61,441.77,10036.0,413.3598,413.4815,413.0886,413.2382,10036.0
2023-01-19 12:45:00,441.95,442.19,441.94,442.19,4469.0,413.4066,413.6311,413.3973,413.6311,4469.0
2023-01-19 12:50:00,442.2,442.4,441.9,441.9,4115.0,413.6405,413.8276,413.3598,413.3598,4115.0
2023-01-19 12:55:00,441.81,442.25,441.26,442.25,5585.0,413.2757,413.6872,412.7612,413.6872,5585.0
2023-01-19 13:00:00,442.21,442.77,442.09,442.57,7307.0,413.6498,414.1737,413.5376,413.9866,7307.0
2023-01-19 13:05:00,442.6,442.6,442.05,442.45,6487.0,414.0146,414.0146,413.5002,413.8743,6487.0
2023-01-19 13:10:00,442.36,442.44,442.19,442.44,3150.0,413.7901,413.865,413.6311,413.865,3150.0
2023-01-19 13:15:00,442.4,442.82,442.14,442.55,6990.0,413.8276,414.2204,413.5843,413.9679,6990.0
2023-01-19 13:20:00,442.64,442.83,442.39,442.6,14203.0,414.0521,414.2298,413.8182,414.0146,14203.0
2023-01-19 13:25:00,442.5,442.65,442.09,442.6,2400.0,413.9211,414.0614,413.5376,414.0146,2400.0
2023-01-19 13:30:00,442.63,442.75,442.38,442.54,8782.0,414.0427,414.1549,413.8088,413.9585,8782.0
2023-01-19 13:35:00,442.54,442.65,442.43,442.49,8001.0,413.9585,414.0614,413.8556,413.9117,8001.0
2023-01-19 13:40:00,442.55,442.65,441.97,442.04,4920.0,413.9679,414.0614,413.4253,413.4908,4920.0
2023-01-19 13:45:00,442.05,442.06,441.62,441.78,4967.0,413.5002,413.5095,413.0979,413.2476,4967.0
2023-01-19 13:50:00,441.67,442.03,441.67,442.0,4437.0,413.1447,413.4815,413.1447,413.4534,4437.0
2023-01-19 13:55:00,441.8,442.1,441.65,441.82,3562.0,413.2663,413.5469,413.126,413.285,3562.0
2023-01-19 14:00:00,441.77,441.78,441.07,441.32,2805.0,413.2382,413.2476,412.5835,412.8173,2805.0
2023-01-19 14:05:00,441.25,441.25,440.54,440.78,6383.0,412.7518,412.7518,412.0877,412.3122,6383.0
2023-01-19 14:10:00,440.74,441.36,440.74,441.33,7948.0,412.2748,412.8547,412.2748,412.8267,7948.0
2023-01-19 14:15:00,441.23,441.23,440.75,440.75,5531.0,412.7331,412.7331,412.2841,412.2841,5531.0
2023-01-19 14:20:00,440.83,441.48,440.81,441.48,6015.0,412.359,412.967,412.3402,412.967,6015.0
2023-01-19 14:25:00,441.39,441.49,441.1,441.1,4190.0,412.8828,412.9763,412.6115,412.6115,4190.0
2023-01-19 14:30:00,441.18,441.29,440.83,441.28,3862.0,412.6863,412.7892,412.359,412.7799,3862.0
2023-01-19 14:35:00,441.28,441.38,441.16,441.37,3894.0,412.7799,412.8734,412.6676,412.8641,3894.0
2023-01-19 14:40:00,441.45,441.45,441.14,441.19,3573.0,412.9389,412.9389,412.6489,412.6957,3573.0
2023-01-19 14:45:00,441.25,441.26,440.89,440.9,4339.0,412.7518,412.7612,412.4151,412.4244,4339.0
2023-01-19 14:50:00,441.03,441.53,441.0,441.44,6172.0,412.546,413.0137,412.518,412.9296,6172.0
2023-01-19 14:55:00,441.46,441.66,441.3,441.43,6277.0,412.9483,413.1353,412.7986,412.9202,6277.0
2023-01-19 15:00:00,441.39,441.54,441.15,441.24,4754.0,412.8828,413.0231,412.6583,412.7425,4754.0
2023-01-19 15:05:00,441.15,441.24,440.94,440.98,7140.0,412.6583,412.7425,412.4618,412.4993,7140.0
2023-01-19 15:10:00,440.9,441.09,440.59,440.66,13735.0,412.4244,412.6022,412.1345,412.1999,13735.0
2023-01-19 15:15:00,440.71,440.86,440.5,440.86,10008.0,412.2467,412.387,412.0503,412.387,10008.0
2023-01-19 15:20:00,440.84,441.05,440.69,441.04,10294.0,412.3683,412.5647,412.228,412.5554,10294.0
2023-01-19 15:25:00,440.99,441.22,440.88,441.18,12649.0,412.5086,412.7238,412.4057,412.6863,12649.0
2023-01-19 15:30:00,441.14,441.14,440.73,440.87,11190.0,412.6489,412.6489,412.2654,412.3964,11190.0
2023-01-19 15:35:00,440.85,441.33,440.76,441.33,12099.0,412.3777,412.8267,412.2935,412.8267,12099.0
2023-01-19 15:40:00,441.28,441.44,441.14,441.23,17720.0,412.7799,412.9296,412.6489,412.7331,17720.0
2023-01-19 15:45:00,441.13,441.55,440.89,440.89,21944.0,412.6396,413.0325,412.4151,412.4151,21944.0
2023-01-19 15:50:00,440.82,440.82,439.68,439.75,40524.0,412.3496,412.3496,411.2832,411.3487,40524.0
2023-01-19 15:55:00,439.83,439.86,439.03,439.31,73667.0,411.4235,411.4516,410.6752,410.9371,73667.0
2023-01-20 09:30:00,441.34,441.34,437.62,439.1,97890.0,412.836,412.836,409.3563,410.7407,97890.0
2023-01-20 09:35:00,439.04,440.61,438.69,440.14,7394.0,410.6846,412.1532,410.3572,411.7135,7394.0
2023-01-20 09:40:00,440.39,440.39,439.09,439.4,10846.0,411.9474,411.9474,410.7313,411.0213,10846.0
2023-01-20 09:45:00,439.9,440.6,439.6,439.93,7188.0,411.489,412.1438,411.2084,411.5171,7188.0
2023-01-20 09:50:00,440.11,440.17,439.44,439.63,7945.0,411.6855,411.7416,411.0587,411.2365,7945.0
2023-01-20 09:55:00,439.37,439.83,438.75,438.98,4689.0,410.9932,411.4235,410.4133,410.6284,4689.0
2023-01-20 10:00:00,438.79,440.05,438.67,440.05,6359.0,410.4507,411.6293,410.3385,411.6293,6359.0
2023-01-20 10:05:00,440.08,441.47,439.89,440.9,7364.0,411.6574,412.9576,411.4797,412.4244,7364.0
2023-01-20 10:10:00,440.7,441.84,440.56,440.74,8743.0,412.2373,413.3037,412.1064,412.2748,8743.0
2023-01-20 10:15:00,440.5,440.5,439.45,439.71,3824.0,412.0503,412.0503,411.0681,411.3113,3824.0
2023-01-20 10:20:00,439.52,440.72,439.3,440.38,16502.0,411.1336,412.2561,410.9278,411.938,16502.0
2023-01-20 10:25:00,440.52,441.51,440.52,440.8,7454.0,412.069,412.995,412.069,412.3309,7454.0
2023-01-20 10:30:00,441.19,441.19,440.12,440.13,4342.0,412.6957,412.6957,411.6948,411.7042,4342.0
2023-01-20 10:35:00,440.16,440.74,440.16,440.28,8386.0,411.7322,412.2748,411.7322,411.8445,8386.0
2023-01-20 10:40:00,440.25,440.73,440.0,440.01,2772.0,411.8164,412.2654,411.5826,411.5919,2772.0
2023-01-20 10:45:00,440.3,440.3,439.72,439.83,3125.0,411.8632,411.8632,411.3206,411.4235,3125.0
2023-01-20 10:50:00,439.76,440.97,439.76,440.97,2361.0,411.3581,412.4899,411.3581,412.4899,2361.0
2023-01-20 10:55:00,440.79,441.16,440.32,440.85,5391.0,412.3215,412.6676,411.8819,412.3777,5391.0
2023-01-20 11:00:00,440.88,441.39,440.82,441.08,5384.0,412.4057,412.8828,412.3496,412.5928,5384.0
2023-01-20 11:05:00,440.97,441.43,440.97,441.17,5850.0,412.4899,412.9202,412.4899,412.677,5850.0
2023-01-20 11:10:00,441.4,441.76,441.2,441.34,4178.0,412.8921,413.2289,412.7051,412.836,4178.0
2023-01-20 11:15:00,441.41,441.45,440.92,441.11,4812.0,412.9015,412.9389,412.4431,412.6209,4812.0
2023-01-20 11:20:00,441.17,441.51,441.04,441.43,5673.0,412.677,412.995,412.5554,412.9202,5673.0
2023-01-20 11:25:00,441.18,441.45,440.92,441.17,1699.0,412.6863,412.9389,412.4431,412.677,1699.0
2023-01-20 11:30:00,440.95,441.49,440.79,441.45,5348.0,412.4712,412.9763,412.3215,412.9389,5348.0
2023-01-20 11:35:00,441.24,441.24,440.44,440.45,2443.0,412.7425,412.7425,411.9941,412.0035,2443.0
2023-01-20 11:40:00,440.4,440.63,440.25,440.45,4253.0,411.9567,412.1719,411.8164,412.0035,4253.0
2023-01-20 11:45:00,440.41,440.87,440.3,440.77,3717.0,411.9661,412.3964,411.8632,412.3028,3717.0
2023-01-20 11:50:00,440.73,441.12,440.4,440.46,3456.0,412.2654,412.6302,411.9567,412.0128,3456.0
2023-01-20 11:55:00,440.46,440.69,440.26,440.26,4371.0,412.0128,412.228,411.8258,411.8258,4371.0
2023-01-20 12:00:00,440.5,440.52,440.17,440.33,1825.0,412.0503,412.069,411.7416,411.8912,1825.0
2023-01-20 12:05:00,440.34,440.34,439.66,439.7,5150.0,411.9006,411.9006,411.2645,411.3019,5150.0
2023-01-20 12:10:00,439.65,440.39,439.62,440.35,6755.0,411.2552,411.9474,411.2271,411.91,6755.0
2023-01-20 12:15:00,440.24,440.8,439.94,440.8,4063.0,411.8071,412.3309,411.5264,412.3309,4063.0
2023-01-20 12:20:00,440.82,441.04,440.82,441.03,3591.0,412.3496,412.5554,412.3496,412.546,3591.0
2023-01-20 12:25:00,440.99,441.28,440.74,440.83,7492.0,412.5086,412.7799,412.2748,412.359,7492.0
2023-01-20 12:30:00,440.99,440.99,440.38,440.56,2583.0,412.5086,412.5086,411.938,412.1064,2583.0
2023-01-20 12:35:00,440.56,440.56,440.09,440.17,3213.0,412.1064,412.1064,411.6667,411.7416,3213.0
2023-01-20 12:40:00,440.16,440.49,440.16,440.32,3820.0,411.7322,412.0409,411.7322,411.8819,3820.0
2023-01-20 12:45:00,440.41,440.62,440.26,440.56,4450.0,411.9661,412.1625,411.8258,412.1064,4450.0
2023-01-20 12:50:00,440.55,441.01,440.55,440.99,4260.0,412.097,412.5273,412.097,412.5086,4260.0
2023-01-20 12:55:00,441.0,441.01,440.45,440.68,7492.0,412.518,412.5273,412.0035,412.2186,7492.0
2023-01-20 13:00:00,440.83,441.22,440.71,441.05,6559.0,412.359,412.7238,412.2467,412.5647,6559.0
2023-01-20 13:05:00,441.04,441.22,440.63,440.71,3872.0,412.5554,412.7238,412.1719,412.2467,3872.0
2023-01-20 13:10:00,440.68,440.8,440.33,440.8,4784.0,412.2186,412.3309,411.8912,412.3309,4784.0
2023-01-20 13:15:00,440.83,441.16,440.81,440.81,4583.0,412.359,412.6676,412.3402,412.3402,4583.0
2023-01-20 13:20:00,440.66,440.81,440.58,440.62,1200.0,412.1999,412.3402,412.1251,412.1625,1200.0
2023-01-20 13:25:00,440.71,440.9,440.45,440.9,2460.0,412.2467,412.4244,412.0035,412.4244,2460.0
2023-01-20 13:30:00,440.94,441.52,440.94,441.35,7617.0,412.4618,413.0044,412.4618,412.8454,7617.0
2023-01-20 13:35:00,441.33,442.12,441.32,442.04,4068.0,412.8267,413.5656,412.8173,413.4908,4068.0
2023-01-20 13:40:00,442.14,442.28,441.84,442.14,6863.0,413.5843,413.7153,413.3037,413.5843,6863.0
2023-01-20 13:45:00,442.14,442.14,441.56,442.02,10116.0,413.5843,413.5843,413.0418,413.4721,10116.0
2023-01-20 13:50:00,442.22,442.52,442.18,442.43,9026.0,413.6592,413.9398,413.6218,413.8556,9026.0
2023-01-20 13:55:00,442.19,442.58,442.19,442.53,4260.0,413.6311,413.9959,413.6311,413.9492,4260.0
2023-01-20 14:00:00,442.53,442.53,442.04,442.14,5390.0,413.9492,413.9492,413.4908,413.5843,5390.0
2023-01-20 14:05:00,442.14,442.54,442.06,442.37,4993.0,413.5843,413.9585,413.5095,413.7995,4993.0
2023-01-20 14:10:00,442.39,442.51,442.13,442.13,3992.0,413.8182,413.9304,413.575,413.575,3992.0
2023-01-20 14:15:00,442.04,442.15,441.82,441.93,4410.0,413.4908,413.5937,413.285,413.3879,4410.0
2023-01-20 14:20:00,441.81,442.02,441.4,441.76,6623.0,413.2757,413.4721,412.8921,413.2289,6623.0
2023-01-20 14:25:00,441.84,441.84,440.82,440.97,14889.0,413.3037,413.3037,412.3496,412.4899,14889.0
2023-01-20 14:30:00,441.05,441.69,441.05,441.56,6312.0,412.5647,413.1634,412.5647,413.0418,6312.0
2023-01-20 14:35:00,441.76,441.9,441.52,441.9,2334.0,413.2289,413.3598,413.0044,413.3598,2334.0
2023-01-20 14:40:00,441.96,441.97,441.56,441.56,2286.0,413.416,413.4253,413.0418,413.0418,2286.0
2023-01-20 14:45:00,441.63,441.63,440.96,441.1,7606.0,413.1073,413.1073,412.4806,412.6115,7606.0
2023-01-20 14:50:00,441.13,441.33,441.13,441.29,3355.0,412.6396,412.8267,412.6396,412.7892,3355.0
2023-01-20 14:55:00,441.21,441.41,441.14,441.41,3744.0,412.7144,412.9015,412.6489,412.9015,3744.0
2023-01-20 15:00:00,441.48,441.99,441.46,441.95,6117.0,412.967,413.444,412.9483,413.4066,6117.0
2023-01-20 15:05:00,441.99,442.15,441.77,441.87,10068.0,413.444,413.5937,413.2382,413.3318,10068.0
2023-01-20 15:10:00,441.8,442.46,441.37,442.46,5788.0,413.2663,413.8837,412.8641,413.8837,5788.0
2023-01-20 15:15:00,442.63,443.0,442.62,442.86,7239.0,414.0427,414.3888,414.0333,414.2578,7239.0
2023-01-20 15:20:00,442.78,442.78,441.83,441.92,7939.0,414.183,414.183,413.2944,413.3786,7939.0
2023-01-20 15:25:00,441.84,442.6,441.84,442.46,5347.0,413.3037,414.0146,413.3037,413.8837,5347.0
2023-01-20 15:30:00,442.57,442.61,442.0,442.06,6752.0,413.9866,414.024,413.4534,413.5095,6752.0
2023-01-20 15:35:00,441.92,442.03,441.67,441.97,17082.0,413.3786,413.4815,413.1447,413.4253,17082.0
2023-01-20 15:40:00,441.9,442.16,441.74,441.98,8737.0,413.3598,413.6031,413.2102,413.4347,8737.0
2023-01-20 15:45:00,441.9,442.15,441.68,442.09,19287.0,413.3598,413.5937,413.1541,413.5376,19287.0
2023-01-20 15:50:00,442.15,442.77,441.76,442.64,31673.0,413.5937,414.1737,413.2289,414.0521,31673.0
2023-01-20 15:55:00,442.58,443.35,442.58,443.15,88917.0,413.9959,414.7162,413.9959,414.5291,88917.0
2023-01-23 09:30:00,443.11,445.48,443.0,444.48,31676.0,414.4917,416.7086,414.3888,415.7732,31676.0
2023-01-23 09:35:00,444.48,445.44,443.72,444.77,16173.0,415.7732,416.6712,415.0623,416.0445,16173.0
2023-01-23 09:40:00,444.54,444.84,443.81,444.33,11385.0,415.8293,416.11,415.1465,415.6329,11385.0
2023-01-23 09:45:00,444.41,445.34,444.28,445.25,5971.0,415.7077,416.5777,415.5861,416.4935,5971.0
2023-01-23 09:50:00,445.35,446.0,445.04,445.98,12996.0,416.587,417.195,416.297,417.1763,12996.0
2023-01-23 09:55:00,446.05,446.05,444.85,444.85,5931.0,417.2418,417.2418,416.1193,416.1193,5931.0
2023-01-23 10:00:00,445.35,445.58,443.66,443.75,17067.0,416.587,416.8022,415.0062,415.0904,17067.0
2023-01-23 10:05:00,444.04,444.04,443.38,443.39,5014.0,415.3616,415.3616,414.7443,414.7536,5014.0
2023-01-23 10:10:00,443.4,443.53,442.22,443.09,17937.0,414.763,414.8846,413.6592,414.473,17937.0
2023-01-23 10:15:00,443.07,443.07,442.06,442.09,16980.0,414.4543,414.4543,413.5095,413.5376,16980.0
2023-01-23 10:20:00,442.09,443.18,442.09,443.0,7447.0,413.5376,414.5572,413.5376,414.3888,7447.0
2023-01-23 10:25:00,442.99,444.44,442.99,444.31,11032.0,414.3794,415.7358,414.3794,415.6142,11032.0
2023-01-23 10:30:00,444.35,445.18,444.35,444.76,9692.0,415.6516,416.428,415.6516,416.0351,9692.0
2023-01-23 10:35:00,444.77,445.39,444.54,444.7,7077.0,416.0445,416.6244,415.8293,415.979,7077.0
2023-01-23 10:40:00,444.7,445.2,444.3,444.69,8009.0,415.979,416.4467,415.6048,415.9697,8009.0
2023-01-23 10:45:00,444.86,445.06,444.28,444.5,7796.0,416.1287,416.3158,415.5861,415.7919,7796.0
2023-01-23 10:50:00,444.42,444.75,444.21,444.32,6202.0,415.7171,416.0258,415.5207,415.6236,6202.0
2023-01-23 10:55:00,444.13,444.32,443.57,443.87,13489.0,415.4458,415.6236,414.922,415.2026,13489.0
2023-01-23 11:00:00,443.74,445.07,443.57,445.0,7518.0,415.081,416.3251,414.922,416.2596,7518.0
2023-01-23 11:05:00,444.87,445.54,444.74,445.51,8443.0,416.138,416.7648,416.0164,416.7367,8443.0
2023-01-23 11:10:00,445.58,446.03,445.29,445.55,11020.0,416.8022,417.2231,416.5309,416.7741,11020.0
2023-01-23 11:15:00,445.6,446.06,445.6,446.03,5196.0,416.8209,417.2512,416.8209,417.2231,5196.0
2023-01-23 11:20:00,446.2,446.71,446.11,446.6,11266.0,417.3821,417.8592,417.2979,417.7563,11266.0
2023-01-23 11:25:00,446.5,446.84,445.55,445.57,11296.0,417.6628,417.9808,416.7741,416.7928,11296.0
2023-01-23 11:30:00,445.64,445.76,444.84,445.02,7308.0,416.8583,416.9705,416.11,416.2783,7308.0
2023-01-23 11:35:00,445.17,445.24,444.46,444.98,5462.0,416.4187,416.4841,415.7545,416.2409,5462.0
2023-01-23 11:40:00,444.91,445.08,444.37,444.78,10861.0,416.1754,416.3345,415.6703,416.0538,10861.0
2023-01-23 11:45:00,444.9,444.98,444.49,444.67,4856.0,416.1661,416.2409,415.7826,415.9509,4856.0
2023-01-23 11:50:00,444.52,444.72,444.25,444.71,6504.0,415.8106,415.9977,415.5581,415.9884,6504.0
2023-01-23 11:55:00,444.8,445.03,444.61,444.96,3068.0,416.0725,416.2877,415.8948,416.2222,3068.0
2023-01-23 12:00:00,444.99,445.25,444.81,444.87,3513.0,416.2503,416.4935,416.0819,416.138,3513.0
2023-01-23 12:05:00,444.78,444.84,444.07,444.07,12216.0,416.0538,416.11,415.3897,415.3897,12216.0
2023-01-23 12:10:00,444.08,444.2,443.48,443.48,8240.0,415.3991,415.5113,414.8378,414.8378,8240.0
2023-01-23 12:15:00,443.55,443.74,443.14,443.73,5235.0,414.9033,415.081,414.5198,415.0717,5235.0
2023-01-23 12:20:00,443.9,443.9,443.22,443.45,6229.0,415.2307,415.2307,414.5946,414.8097,6229.0
2023-01-23 12:25:00,443.35,444.05,443.11,443.89,4193.0,414.7162,415.371,414.4917,415.2213,4193.0
2023-01-23 12:30:00,443.9,444.18,443.79,444.16,4984.0,415.2307,415.4926,415.1278,415.4739,4984.0
2023-01-23 12:35:00,444.08,444.38,443.88,444.19,6780.0,415.3991,415.6797,415.212,415.5019,6780.0
2023-01-23 12:40:00,444.12,444.74,443.92,444.63,6145.0,415.4365,416.0164,415.2494,415.9135,6145.0
2023-01-23 12:45:00,444.33,444.52,443.96,444.28,4336.0,415.6329,415.8106,415.2868,415.5861,4336.0
2023-01-23 12:50:00,444.12,444.26,443.37,443.65,7781.0,415.4365,415.5674,414.7349,414.9968,7781.0
2023-01-23 12:55:00,443.65,443.69,443.3,443.43,8528.0,414.9968,415.0342,414.6694,414.791,8528.0
2023-01-23 13:00:00,443.53,444.51,443.38,444.34,9277.0,414.8846,415.8013,414.7443,415.6423,9277.0
2023-01-23 13:05:00,444.33,444.65,444.15,444.55,15841.0,415.6329,415.9322,415.4645,415.8387,15841.0
2023-01-23 13:10:00,444.44,444.57,444.34,444.42,3317.0,415.7358,415.8574,415.6423,415.7171,3317.0
2023-01-23 13:15:00,444.37,444.37,443.99,444.0,3956.0,415.6703,415.6703,415.3149,415.3242,3956.0
2023-01-23 13:20:00,444.01,444.03,443.65,443.81,2569.0,415.3336,415.3523,414.9968,415.1465,2569.0
2023-01-23 13:25:00,443.84,443.84,443.21,443.43,6686.0,415.1746,415.1746,414.5852,414.791,6686.0
2023-01-23 13:30:00,443.36,443.46,442.78,442.83,6269.0,414.7256,414.8191,414.183,414.2298,6269.0
2023-01-23 13:35:00,442.82,443.44,442.76,443.44,11642.0,414.2204,414.8004,414.1643,414.8004,11642.0
2023-01-23 13:40:00,443.44,443.57,443.25,443.44,8504.0,414.8004,414.922,414.6227,414.8004,8504.0
2023-01-23 13:45:00,443.46,443.62,443.17,443.4,10555.0,414.8191,414.9688,414.5478,414.763,10555.0
2023-01-23 13:50:00,443.37,444.09,443.36,443.92,9850.0,414.7349,415.4084,414.7256,415.2494,9850.0
2023-01-23 13:55:00,443.98,444.04,443.33,443.34,4826.0,415.3055,415.3616,414.6975,414.7068,4826.0
2023-01-23 14:00:00,443.49,443.51,443.09,443.39,12072.0,414.8472,414.8659,414.473,414.7536,12072.0
2023-01-23 14:05:00,443.5,443.54,442.46,442.67,9410.0,414.8565,414.8939,413.8837,414.0801,9410.0
2023-01-23 14:10:00,442.45,442.51,441.77,442.29,11575.0,413.8743,413.9304,413.2382,413.7247,11575.0
2023-01-23 14:15:00,442.27,442.36,441.89,441.89,9836.0,413.7059,413.7901,413.3505,413.3505,9836.0
2023-01-23 14:20:00,441.89,441.93,441.36,441.54,7205.0,413.3505,413.3879,412.8547,413.0231,7205.0
2023-01-23 14:25:00,441.54,441.64,440.98,441.11,13202.0,413.0231,413.1166,412.4993,412.6209,13202.0
2023-01-23 14:30:00,441.14,442.04,441.08,441.86,14741.0,412.6489,413.4908,412.5928,413.3224,14741.0
2023-01-23 14:35:00,441.82,441.85,441.34,441.56,15597.0,413.285,413.3131,412.836,413.0418,15597.0
2023-01-23 14:40:00,441.55,442.06,441.23,441.8,13252.0,413.0325,413.5095,412.7331,413.2663,13252.0
2023-01-23 14:45:00,441.76,441.76,441.02,441.31,7596.0,413.2289,413.2289,412.5367,412.808,7596.0
2023-01-23 14:50:00,441.33,441.33,440.86,441.16,9456.0,412.8267,412.8267,412.387,412.6676,9456.0
2023-01-23 14:55:00,441.17,441.9,441.17,441.66,8806.0,412.677,413.3598,412.677,413.1353,8806.0
2023-01-23 15:00:00,441.52,441.9,441.42,441.52,8826.0,413.0044,413.3598,412.9108,413.0044,8826.0
2023-01-23 15:05:00,441.49,441.53,441.1,441.25,17399.0,412.9763,413.0137,412.6115,412.7518,17399.0
2023-01-23 15:10:00,441.18,442.14,441.18,442.03,9222.0,412.6863,413.5843,412.6863,413.4815,9222.0
2023-01-23 15:15:00,442.02,442.24,441.58,441.84,14890.0,413.4721,413.6779,413.0605,413.3037,14890.0
2023-01-23 15:20:00,441.84,442.28,441.75,442.26,8084.0,413.3037,413.7153,413.2195,413.6966,8084.0
2023-01-23 15:25:00,442.26,442.26,441.19,441.57,13618.0,413.6966,413.6966,412.6957,413.0512,13618.0
2023-01-23 15:30:00,441.64,442.0,441.46,441.61,18287.0,413.1166,413.4534,412.9483,413.0886,18287.0
2023-01-23 15:35:00,441.69,442.46,441.69,442.32,21293.0,413.1634,413.8837,413.1634,413.7527,21293.0
2023-01-23 15:40:00,442.42,442.42,441.62,441.88,17097.0,413.8463,413.8463,413.0979,413.3411,17097.0
2023-01-23 15:45:00,441.96,442.22,441.58,441.71,19661.0,413.416,413.6592,413.0605,413.1821,19661.0
2023-01-23 15:50:00,441.58,442.51,441.58,442.35,47548.0,413.0605,413.9304,413.0605,413.7808,47548.0
2023-01-23 15:55:00,442.49,442.52,441.23,441.48,112463.0,413.9117,413.9398,412.7331,412.967,112463.0
2023-01-24 09:30:00,442.17,448.99,437.7,438.74,82164.0,413.6124,419.9919,409.4311,410.4039,82164.0
2023-01-24 09:35:00,438.22,441.68,438.22,438.51,30151.0,409.9175,413.1541,409.9175,410.1888,30151.0
2023-01-24 09:40:00,438.51,445.52,437.69,444.94,66205.0,410.1888,416.746,409.4217,416.2035,66205.0
2023-01-24 09:45:00,444.39,445.99,443.86,444.9,38917.0,415.689,417.1857,415.1933,416.1661,38917.0
2023-01-24 09:50:00,445.08,448.49,444.64,448.23,42536.0,416.3345,419.5242,415.9229,419.281,42536.0
2023-01-24 09:55:00,448.07,448.42,445.25,445.94,37736.0,419.1314,419.4588,416.4935,417.1389,37736.0
2023-01-24 10:00:00,445.94,446.16,441.24,441.44,34148.0,417.1389,417.3447,412.7425,412.9296,34148.0
2023-01-24 10:05:00,441.11,441.85,440.3,441.43,22069.0,412.6209,413.3131,411.8632,412.9202,22069.0
2023-01-24 10:10:00,441.55,443.34,441.5,442.89,27466.0,413.0325,414.7068,412.9857,414.2859,27466.0
2023-01-24 10:15:00,442.89,444.11,440.51,440.9,20640.0,414.2859,415.4271,412.0596,412.4244,20640.0
2023-01-24 10:20:00,440.66,442.24,440.59,442.18,18246.0,412.1999,413.6779,412.1345,413.6218,18246.0
2023-01-24 10:25:00,442.24,442.67,441.62,442.45,28797.0,413.6779,414.0801,413.0979,413.8743,28797.0
2023-01-24 10:30:00,442.46,443.47,441.92,442.64,19557.0,413.8837,414.8284,413.3786,414.0521,19557.0
2023-01-24 10:35:00,442.83,443.39,442.19,443.38,15865.0,414.2298,414.7536,413.6311,414.7443,15865.0
2023-01-24 10:40:00,443.44,444.53,443.3,443.44,12905.0,414.8004,415.82,414.6694,414.8004,12905.0
2023-01-24 10:45:00,443.55,443.55,441.23,441.23,16774.0,414.9033,414.9033,412.7331,412.7331,16774.0
2023-01-24 10:50:00,441.0,442.9,441.0,442.78,13817.0,412.518,414.2953,412.518,414.183,13817.0
2023-01-24 10:55:00,442.51,443.9,442.38,443.84,23447.0,413.9304,415.2307,413.8088,415.1746,23447.0
2023-01-24 11:00:00,443.64,444.38,443.02,443.48,14644.0,414.9875,415.6797,414.4075,414.8378,14644.0
2023-01-24 11:05:00,443.47,445.76,443.2,445.0,30178.0,414.8284,416.9705,414.5759,416.2596,30178.0
2023-01-24 11:10:00,445.15,446.4,445.14,446.27,23391.0,416.3999,417.5692,416.3906,417.4476,23391.0
2023-01-24 11:15:00,446.27,447.7,446.14,446.97,59066.0,417.4476,418.7853,417.326,418.1024,59066.0
2023-01-24 11:20:00,446.83,447.71,446.65,447.46,23159.0,417.9714,418.7946,417.8031,418.5608,23159.0
2023-01-24 11:25:00,447.21,447.7,446.32,447.34,16342.0,418.3269,418.7853,417.4944,418.4485,16342.0
2023-01-24 11:30:00,447.36,448.41,446.72,448.27,22557.0,418.4672,419.4494,417.8685,419.3184,22557.0
2023-01-24 11:35:00,448.26,448.4,446.91,447.65,16041.0,419.3091,419.44,418.0463,418.7385,16041.0
2023-01-24 11:40:00,447.64,449.19,447.48,449.05,18898.0,418.7291,420.179,418.5795,420.0481,18898.0
2023-01-24 11:45:00,449.07,449.32,448.48,448.95,22927.0,420.0668,420.3006,419.5149,419.9545,22927.0
2023-01-24 11:50:00,449.11,449.18,448.75,448.83,10027.0,420.1042,420.1697,419.7674,419.8423,10027.0
2023-01-24 11:55:00,448.87,449.03,447.86,447.97,15314.0,419.8797,420.0294,418.9349,419.0378,15314.0
2023-01-24 12:00:00,447.92,447.98,446.0,446.42,17902.0,418.991,419.0472,417.195,417.5879,17902.0
2023-01-24 12:05:00,446.42,446.49,445.85,446.23,11474.0,417.5879,417.6534,417.0547,417.4102,11474.0
2023-01-24 12:10:00,446.22,446.22,444.49,444.59,10848.0,417.4008,417.4008,415.7826,415.8761,10848.0
2023-01-24 12:15:00,444.81,446.16,444.35,445.59,20670.0,416.0819,417.3447,415.6516,416.8115,20670.0
2023-01-24 12:20:00,445.59,446.18,445.23,446.11,13777.0,416.8115,417.3634,416.4748,417.2979,13777.0
2023-01-24 12:25:00,446.0,447.16,445.8,447.16,29160.0,417.195,418.2801,417.008,418.2801,29160.0
2023-01-24 12:30:00,447.05,447.05,446.32,446.61,39012.0,418.1772,418.1772,417.4944,417.7657,39012.0
2023-01-24 12:35:00,446.74,447.52,446.58,447.07,16836.0,417.8873,418.6169,417.7376,418.1959,16836.0
2023-01-24 12:40:00,446.86,447.66,446.58,447.09,16548.0,417.9995,418.7478,417.7376,418.2146,16548.0
2023-01-24 12:45:00,447.09,447.3,446.81,447.13,12043.0,418.2146,418.4111,417.9527,418.2521,12043.0
2023-01-24 12:50:00,447.23,447.46,446.38,446.39,9258.0,418.3456,418.5608,417.5505,417.5599,9258.0
2023-01-24 12:55:00,446.4,446.55,445.17,445.51,16554.0,417.5692,417.7095,416.4187,416.7367,16554.0
2023-01-24 13:00:00,445.28,446.45,445.16,446.28,12727.0,416.5215,417.616,416.4093,417.457,12727.0
2023-01-24 13:05:00,446.58,447.94,446.41,447.94,20683.0,417.7376,419.0098,417.5786,419.0098,20683.0
2023-01-24 13:10:00,448.0,448.36,447.76,447.89,16597.0,419.0659,419.4026,418.8414,418.963,16597.0
2023-01-24 13:15:00,447.64,447.79,447.23,447.52,10233.0,418.7291,418.8694,418.3456,418.6169,10233.0
2023-01-24 13:20:00,447.5,447.81,446.77,446.93,9271.0,418.5982,418.8881,417.9153,418.065,9271.0
2023-01-24 13:25:00,446.93,447.61,446.8,447.5,7147.0,418.065,418.7011,417.9434,418.5982,7147.0
2023-01-24 13:30:00,447.54,447.68,447.38,447.38,5462.0,418.6356,418.7665,418.4859,418.4859,5462.0
2023-01-24 13:35:00,447.39,448.18,447.24,447.48,14448.0,418.4953,419.2343,418.355,418.5795,14448.0
2023-01-24 13:40:00,447.39,449.15,447.26,449.1,20980.0,418.4953,420.1416,418.3737,420.0948,20980.0
2023-01-24 13:45:00,449.09,449.32,448.66,449.1,20789.0,420.0855,420.3006,419.6833,420.0948,20789.0
2023-01-24 13:50:00,449.02,450.44,449.02,450.4,17298.0,420.02,421.3483,420.02,421.3109,17298.0
2023-01-24 13:55:00,450.25,450.96,449.51,449.51,15179.0,421.1706,421.8347,420.4784,420.4784,15179.0
2023-01-24 14:00:00,449.47,449.76,448.74,448.74,8636.0,420.4409,420.7122,419.7581,419.7581,8636.0
2023-01-24 14:05:00,448.86,448.87,447.65,447.65,6059.0,419.8703,419.8797,418.7385,418.7385,6059.0
2023-01-24 14:10:00,447.84,448.16,447.22,447.61,8901.0,418.9162,419.2155,418.3363,418.7011,8901.0
2023-01-24 14:15:00,447.62,448.13,447.39,447.7,6159.0,418.7104,419.1875,418.4953,418.7853,6159.0
2023-01-24 14:20:00,447.8,448.05,447.54,447.62,11929.0,418.8788,419.1126,418.6356,418.7104,11929.0
2023-01-24 14:25:00,447.79,448.42,447.26,447.72,24044.0,418.8694,419.4588,418.3737,418.804,24044.0
2023-01-24 14:30:00,447.75,448.84,447.75,447.89,19481.0,418.832,419.8516,418.832,418.963,19481.0
2023-01-24 14:35:00,448.03,448.71,447.87,448.14,26491.0,419.0939,419.73,418.9443,419.1968,26491.0
2023-01-24 14:40:00,448.35,449.71,448.31,449.54,11115.0,419.3933,420.6654,419.3559,420.5064,11115.0
2023-01-24 14:45:00,449.44,449.98,448.95,448.95,11647.0,420.4129,420.918,419.9545,419.9545,11647.0
2023-01-24 14:50:00,449.06,449.5,448.86,449.09,8774.0,420.0574,420.469,419.8703,420.0855,8774.0
2023-01-24 14:55:00,449.08,449.45,448.8,449.26,11951.0,420.0761,420.4222,419.8142,420.2445,11951.0
2023-01-24 15:00:00,449.32,450.22,449.3,449.88,10023.0,420.3006,421.1425,420.2819,420.8245,10023.0
2023-01-24 15:05:00,449.88,450.55,449.86,449.94,11140.0,420.8245,421.4512,420.8057,420.8806,11140.0
2023-01-24 15:10:00,449.97,449.97,449.07,449.27,19343.0,420.9086,420.9086,420.0668,420.2539,19343.0
2023-01-24 15:15:00,449.34,449.6,449.07,449.38,8694.0,420.3193,420.5625,420.0668,420.3567,8694.0
2023-01-24 15:20:00,449.45,449.72,448.83,449.25,14426.0,420.4222,420.6748,419.8423,420.2351,14426.0
2023-01-24 15:25:00,449.34,449.77,448.93,449.69,16495.0,420.3193,420.7216,419.9358,420.6467,16495.0
2023-01-24 15:30:00,449.69,450.08,449.41,449.95,22438.0,420.6467,421.0115,420.3848,420.8899,22438.0
2023-01-24 15:35:00,449.82,449.83,449.15,449.24,18812.0,420.7683,420.7777,420.1416,420.2258,18812.0
2023-01-24 15:40:00,449.12,449.15,447.89,447.94,25546.0,420.1135,420.1416,418.963,419.0098,25546.0
2023-01-24 15:45:00,448.05,448.38,447.86,447.86,36220.0,419.1126,419.4213,418.9349,418.9349,36220.0
2023-01-24 15:50:00,447.72,449.62,447.72,449.4,35270.0,418.804,420.5812,418.804,420.3755,35270.0
2023-01-24 15:55:00,449.41,449.52,449.01,449.01,89079.0,420.3848,420.4877,420.0106,420.0106,89079.0
2023-01-25 09:30:00,448.0,450.67,444.84,450.37,51636.0,419.0659,421.5634,416.11,421.2828,51636.0
2023-01-25 09:35:00,450.82,452.47,449.4,452.21,32766.0,421.7037,423.2472,420.3755,423.004,32766.0
2023-01-25 09:40:00,452.0,453.51,451.64,453.34,38337.0,422.8075,424.22,422.4708,424.061,38337.0
2023-01-25 09:45:00,453.19,453.41,451.02,453.18,23761.0,423.9207,424.1265,421.8908,423.9113,23761.0
2023-01-25 09:50:00,452.93,453.08,452.24,452.49,13915.0,423.6775,423.8178,423.032,423.2659,13915.0
2023-01-25 09:55:00,452.44,453.16,451.53,453.11,17014.0,423.2191,423.8926,422.3679,423.8458,17014.0
2023-01-25 10:00:00,453.07,454.73,453.07,453.57,12165.0,423.8084,425.3612,423.8084,424.2761,12165.0
2023-01-25 10:05:00,453.33,455.65,453.33,454.37,13907.0,424.0516,426.2218,424.0516,425.0245,13907.0
2023-01-25 10:10:00,454.36,454.67,453.74,454.63,9071.0,425.0151,425.3051,424.4352,425.2677,9071.0
2023-01-25 10:15:00,454.53,454.88,453.97,453.97,11794.0,425.1741,425.5015,424.6503,424.6503,11794.0
2023-01-25 10:20:00,453.86,454.2,452.72,452.75,10714.0,424.5474,424.8654,423.481,423.5091,10714.0
2023-01-25 10:25:00,452.72,453.29,452.21,452.57,10702.0,423.481,424.0142,423.004,423.3407,10702.0
2023-01-25 10:30:00,452.56,453.46,452.24,452.26,14238.0,423.3314,424.1732,423.032,423.0507,14238.0
2023-01-25 10:35:00,452.26,452.45,450.76,450.86,17019.0,423.0507,423.2285,421.6476,421.7412,17019.0
2023-01-25 10:40:00,450.95,451.32,450.33,450.74,12090.0,421.8254,422.1715,421.2454,421.6289,12090.0
2023-01-25 10:45:00,450.71,451.55,450.53,451.29,11085.0,421.6009,422.3866,421.4325,422.1434,11085.0
2023-01-25 10:50:00,451.0,451.0,448.84,449.27,14231.0,421.8721,421.8721,419.8516,420.2539,14231.0
2023-01-25 10:55:00,449.2,450.21,449.2,449.43,5639.0,420.1884,421.1331,420.1884,420.4035,5639.0
2023-01-25 11:00:00,449.17,450.35,448.97,450.17,5852.0,420.1603,421.2641,419.9732,421.0957,5852.0
2023-01-25 11:05:00,450.14,451.26,449.68,450.97,14284.0,421.0677,422.1153,420.6374,421.8441,14284.0
2023-01-25 11:10:00,450.88,450.97,449.91,450.4,6410.0,421.7599,421.8441,420.8525,421.3109,6410.0
2023-01-25 11:15:00,450.39,450.78,449.89,450.48,11045.0,421.3015,421.6663,420.8338,421.3857,11045.0
2023-01-25 11:20:00,450.59,451.76,450.32,451.15,25312.0,421.4886,422.583,421.236,422.0124,25312.0
2023-01-25 11:25:00,450.94,451.54,450.73,451.24,13870.0,421.816,422.3772,421.6196,422.0966,13870.0
2023-01-25 11:30:00,451.11,451.14,450.23,450.36,5535.0,421.975,422.0031,421.1519,421.2735,5535.0
2023-01-25 11:35:00,450.31,450.36,449.48,449.73,5612.0,421.2267,421.2735,420.4503,420.6841,5612.0
2023-01-25 11:40:00,449.63,449.7,448.77,448.77,4718.0,420.5906,420.6561,419.7861,419.7861,4718.0
2023-01-25 11:45:00,448.7,449.14,448.24,449.13,4758.0,419.7207,420.1323,419.2904,420.1229,4758.0
2023-01-25 11:50:00,449.2,450.41,449.07,450.31,6535.0,420.1884,421.3202,420.0668,421.2267,6535.0
2023-01-25 11:55:00,450.5,451.2,450.45,450.72,8716.0,421.4044,422.0592,421.3576,421.6102,8716.0
2023-01-25 12:00:00,450.88,451.7,450.77,451.41,9050.0,421.7599,422.5269,421.657,422.2556,9050.0
2023-01-25 12:05:00,451.55,451.57,450.82,451.42,6861.0,422.3866,422.4053,421.7037,422.265,6861.0
2023-01-25 12:10:00,451.42,451.52,450.97,451.05,4526.0,422.265,422.3585,421.8441,421.9189,4526.0
2023-01-25 12:15:00,451.14,452.86,451.14,452.68,14069.0,422.0031,423.612,422.0031,423.4436,14069.0
2023-01-25 12:20:00,452.74,453.1,452.43,453.05,9478.0,423.4997,423.8365,423.2098,423.7897,9478.0
2023-01-25 12:25:00,453.04,453.99,452.92,453.84,10181.0,423.7804,424.669,423.6681,424.5287,10181.0
2023-01-25 12:30:00,453.75,453.79,452.75,452.99,7074.0,424.4445,424.4819,423.5091,423.7336,7074.0
2023-01-25 12:35:00,453.09,454.57,453.09,454.43,9514.0,423.8271,425.2116,423.8271,425.0806,9514.0
2023-01-25 12:40:00,454.38,454.6,454.25,454.39,7514.0,425.0338,425.2396,424.9122,425.0432,7514.0
2023-01-25 12:45:00,454.32,454.67,454.18,454.58,12303.0,424.9777,425.3051,424.8467,425.2209,12303.0
2023-01-25 12:50:00,454.45,454.87,454.06,454.48,8041.0,425.0993,425.4922,424.7345,425.1274,8041.0
2023-01-25 12:55:00,454.6,454.79,454.48,454.67,6084.0,425.2396,425.4173,425.1274,425.3051,6084.0
2023-01-25 13:00:00,454.68,455.5,454.43,454.75,9906.0,425.3144,426.0815,425.0806,425.3799,9906.0
2023-01-25 13:05:00,454.81,454.93,453.99,454.09,4399.0,425.4361,425.5483,424.669,424.7626,4399.0
2023-01-25 13:10:00,454.14,454.17,453.65,453.69,5271.0,424.8093,424.8374,424.351,424.3884,5271.0
2023-01-25 13:15:00,453.66,454.01,453.02,453.13,5615.0,424.3603,424.6877,423.7617,423.8646,5615.0
2023-01-25 13:20:00,452.84,453.5,452.63,453.1,6902.0,423.5933,424.2107,423.3968,423.8365,6902.0
2023-01-25 13:25:00,453.06,453.89,453.06,453.74,5145.0,423.7991,424.5755,423.7991,424.4352,5145.0
2023-01-25 13:30:00,453.89,453.89,453.49,453.51,3157.0,424.5755,424.5755,424.2013,424.22,3157.0
2023-01-25 13:35:00,453.66,454.16,453.63,453.83,6179.0,424.3603,424.828,424.3323,424.5193,6179.0
2023-01-25 13:40:00,453.92,454.66,453.92,454.58,5854.0,424.6035,425.2957,424.6035,425.2209,5854.0
2023-01-25 13:45:00,454.57,455.38,454.57,455.06,9969.0,425.2116,425.9692,425.2116,425.6699,9969.0
2023-01-25 13:50:00,455.09,455.35,454.65,454.71,7289.0,425.698,425.9412,425.2864,425.3425,7289.0
2023-01-25 13:55:00,454.82,454.82,454.11,454.4,3218.0,425.4454,425.4454,424.7813,425.0525,3218.0
2023-01-25 14:00:00,454.5,454.65,454.15,454.52,3984.0,425.1461,425.2864,424.8187,425.1648,3984.0
2023-01-25 14:05:00,454.67,455.13,454.41,454.42,4763.0,425.3051,425.7354,425.0619,425.0712,4763.0
2023-01-25 14:10:00,454.26,454.42,453.98,453.98,2834.0,424.9216,425.0712,424.6597,424.6597,2834.0
2023-01-25 14:15:00,454.25,454.49,454.24,454.27,5101.0,424.9122,425.1367,424.9029,424.9309,5101.0
2023-01-25 14:20:00,454.26,454.37,453.65,453.65,5934.0,424.9216,425.0245,424.351,424.351,5934.0
2023-01-25 14:25:00,453.65,453.74,453.17,453.74,5982.0,424.351,424.4352,423.902,424.4352,5982.0
2023-01-25 14:30:00,453.65,454.04,453.48,453.81,14623.0,424.351,424.7158,424.192,424.5006,14623.0
2023-01-25 14:35:00,453.81,453.94,453.57,453.82,3612.0,424.5006,424.6222,424.2761,424.51,3612.0
2023-01-25 14:40:00,453.73,454.4,453.73,454.22,5032.0,424.4258,425.0525,424.4258,424.8842,5032.0
2023-01-25 14:45:00,454.24,454.68,454.1,454.56,6563.0,424.9029,425.3144,424.7719,425.2022,6563.0
2023-01-25 14:50:00,454.8,454.8,453.75,454.28,8242.0,425.4267,425.4267,424.4445,424.9403,8242.0
2023-01-25 14:55:00,454.28,455.81,454.2,455.52,17892.0,424.9403,426.3715,424.8654,426.1002,17892.0
2023-01-25 15:00:00,455.38,455.39,455.02,455.02,4875.0,425.9692,425.9786,425.6325,425.6325,4875.0
2023-01-25 15:05:00,454.94,454.94,454.22,454.55,6102.0,425.5577,425.5577,424.8842,425.1928,6102.0
2023-01-25 15:10:00,454.53,454.64,454.01,454.18,3155.0,425.1741,425.277,424.6877,424.8467,3155.0
2023-01-25 15:15:00,454.07,454.65,453.83,454.34,5679.0,424.7438,425.2864,424.5193,424.9964,5679.0
2023-01-25 15:20:00,454.53,454.53,454.12,454.12,3460.0,425.1741,425.1741,424.7906,424.7906,3460.0
2023-01-25 15:25:00,454.21,454.64,454.04,454.28,6851.0,424.8748,425.277,424.7158,424.9403,6851.0
2023-01-25 15:30:00,454.36,454.59,454.29,454.49,5804.0,425.0151,425.2303,424.9496,425.1367,5804.0
2023-01-25 15:35:00,454.4,454.85,453.73,454.64,13109.0,425.0525,425.4735,424.4258,425.277,13109.0
2023-01-25 15:40:00,454.5,454.72,454.45,454.49,10766.0,425.1461,425.3519,425.0993,425.1367,10766.0
2023-01-25 15:45:00,454.48,454.58,453.65,453.67,16169.0,425.1274,425.2209,424.351,424.3697,16169.0
2023-01-25 15:50:00,453.17,454.34,453.1,454.34,29845.0,423.902,424.9964,423.8365,424.9964,29845.0
2023-01-25 15:55:00,454.4,454.71,454.02,454.21,56820.0,425.0525,425.3425,424.6971,424.8748,56820.0
2023-01-26 09:30:00,455.35,456.46,454.14,455.41,28518.0,425.9412,426.9795,424.8093,425.9973,28518.0
2023-01-26 09:35:00,454.82,455.47,452.83,455.33,32764.0,425.4454,426.0534,423.5839,425.9225,32764.0
2023-01-26 09:40:00,455.33,457.74,454.42,457.59,20457.0,425.9225,428.1768,425.0712,428.0365,20457.0
2023-01-26 09:45:00,456.98,457.96,455.69,456.04,12750.0,427.4659,428.3826,426.2592,426.5866,12750.0
2023-01-26 09:50:00,456.14,459.57,455.81,459.14,25275.0,426.6802,429.8886,426.3715,429.4864,25275.0
2023-01-26 09:55:00,458.89,459.74,458.55,459.39,12601.0,429.2525,430.0476,428.9345,429.7203,12601.0
2023-01-26 10:00:00,459.25,459.42,458.59,459.37,10503.0,429.5893,429.7483,428.9719,429.7015,10503.0
2023-01-26 10:05:00,459.44,461.83,459.37,461.56,17801.0,429.767,432.0027,429.7015,431.7501,17801.0
2023-01-26 10:10:00,461.94,463.0,461.61,462.22,22789.0,432.1056,433.0971,431.7969,432.3675,22789.0
2023-01-26 10:15:00,462.43,463.52,462.43,463.0,13022.0,432.5639,433.5835,432.5639,433.0971,13022.0
2023-01-26 10:20:00,463.25,463.34,461.42,461.74,13934.0,433.331,433.4151,431.6191,431.9185,13934.0
2023-01-26 10:25:00,461.74,461.99,460.73,461.26,13295.0,431.9185,432.1523,430.9737,431.4695,13295.0
2023-01-26 10:30:00,461.22,461.22,459.41,460.0,9296.0,431.4321,431.4321,429.739,430.2909,9296.0
2023-01-26 10:35:00,459.96,460.05,458.44,458.88,20472.0,430.2534,430.3376,428.8316,429.2432,20472.0
2023-01-26 10:40:00,458.95,460.35,458.95,460.35,9994.0,429.3087,430.6183,429.3087,430.6183,9994.0
2023-01-26 10:45:00,460.35,461.06,459.87,460.12,16673.0,430.6183,431.2824,430.1693,430.4031,16673.0
2023-01-26 10:50:00,460.01,460.07,458.28,458.66,9919.0,430.3002,430.3563,428.6819,429.0374,9919.0
2023-01-26 10:55:00,458.71,458.71,457.44,458.09,13657.0,429.0842,429.0842,427.8962,428.5042,13657.0
2023-01-26 11:00:00,457.92,458.45,457.65,458.28,12084.0,428.3452,428.841,428.0926,428.6819,12084.0
2023-01-26 11:05:00,458.44,460.55,458.44,460.19,17819.0,428.8316,430.8053,428.8316,430.4686,17819.0
2023-01-26 11:10:00,460.2,460.38,459.21,459.66,8506.0,430.4779,430.6463,429.5519,429.9728,8506.0
2023-01-26 11:15:00,459.87,460.85,459.64,460.57,22977.0,430.1693,431.086,429.9541,430.824,22977.0
2023-01-26 11:20:00,460.74,461.54,460.37,460.84,8120.0,430.9831,431.7314,430.637,431.0766,8120.0
2023-01-26 11:25:00,460.86,461.4,460.58,461.14,4923.0,431.0953,431.6004,430.8334,431.3572,4923.0
2023-01-26 11:30:00,461.16,462.2,461.16,462.2,11694.0,431.3759,432.3488,431.3759,432.3488,11694.0
2023-01-26 11:35:00,462.02,462.25,461.55,461.62,9208.0,432.1804,432.3955,431.7407,431.8062,9208.0
2023-01-26 11:40:00,461.48,462.38,461.18,462.26,6679.0,431.6753,432.5171,431.3946,432.4049,6679.0
2023-01-26 11:45:00,462.26,463.25,462.15,462.68,9514.0,432.4049,433.331,432.302,432.7978,9514.0
2023-01-26 11:50:00,462.92,463.29,462.32,462.45,6242.0,433.0223,433.3684,432.461,432.5826,6242.0
2023-01-26 11:55:00,462.47,462.76,462.02,462.76,5763.0,432.6013,432.8726,432.1804,432.8726,5763.0
2023-01-26 12:00:00,462.83,463.24,462.69,463.24,4953.0,432.9381,433.3216,432.8071,433.3216,4953.0
2023-01-26 12:05:00,463.25,463.55,462.78,463.55,8429.0,433.331,433.6116,432.8913,433.6116,8429.0
2023-01-26 12:10:00,463.67,463.68,462.7,462.82,6086.0,433.7238,433.7332,432.8165,432.9287,6086.0
2023-01-26 12:15:00,462.94,463.19,462.47,462.64,5386.0,433.041,433.2748,432.6013,432.7604,5386.0
2023-01-26 12:20:00,462.64,462.68,462.41,462.49,2417.0,432.7604,432.7978,432.5452,432.62,2417.0
2023-01-26 12:25:00,462.59,462.69,462.2,462.69,3921.0,432.7136,432.8071,432.3488,432.8071,3921.0
2023-01-26 12:30:00,462.25,462.3,461.65,461.88,5052.0,432.3955,432.4423,431.8343,432.0494,5052.0
2023-01-26 12:35:00,462.11,462.54,461.97,462.43,8157.0,432.2646,432.6668,432.1336,432.5639,8157.0
2023-01-26 12:40:00,462.55,462.8,461.16,461.16,8096.0,432.6762,432.91,431.3759,431.3759,8096.0
2023-01-26 12:45:00,461.39,461.66,460.72,461.43,17256.0,431.5911,431.8436,430.9644,431.6285,17256.0
2023-01-26 12:50:00,461.6,462.36,461.59,462.35,3384.0,431.7875,432.4984,431.7782,432.4891,3384.0
2023-01-26 12:55:00,462.37,463.14,462.13,463.1,6936.0,432.5078,433.2281,432.2833,433.1906,6936.0
2023-01-26 13:00:00,463.1,463.76,462.82,462.88,8264.0,433.1906,433.808,432.9287,432.9849,8264.0
2023-01-26 13:05:00,463.0,463.01,462.47,462.74,3534.0,433.0971,433.1065,432.6013,432.8539,3534.0
2023-01-26 13:10:00,462.57,463.54,462.57,463.44,4522.0,432.6949,433.6022,432.6949,433.5087,4522.0
2023-01-26 13:15:00,463.35,463.56,462.68,463.38,8598.0,433.4245,433.6209,432.7978,433.4526,8598.0
2023-01-26 13:20:00,463.31,463.32,463.1,463.1,1156.0,433.3871,433.3964,433.1906,433.1906,1156.0
2023-01-26 13:25:00,463.11,463.35,462.6,462.66,6217.0,433.2,433.4245,432.7229,432.7791,6217.0
2023-01-26 13:30:00,462.74,463.14,462.27,462.28,7658.0,432.8539,433.2281,432.4142,432.4236,7658.0
2023-01-26 13:35:00,462.47,462.59,462.06,462.58,5530.0,432.6013,432.7136,432.2178,432.7042,5530.0
2023-01-26 13:40:00,462.67,463.02,462.53,462.67,8198.0,432.7884,433.1158,432.6575,432.7884,8198.0
2023-01-26 13:45:00,462.52,462.78,462.35,462.42,5687.0,432.6481,432.8913,432.4891,432.5546,5687.0
2023-01-26 13:50:00,462.4,462.65,462.22,462.25,6166.0,432.5359,432.7697,432.3675,432.3955,6166.0
2023-01-26 13:55:00,462.16,462.16,461.33,461.87,7645.0,432.3114,432.3114,431.535,432.0401,7645.0
2023-01-26 14:00:00,461.87,462.31,461.5,462.31,6711.0,432.0401,432.4517,431.694,432.4517,6711.0
2023-01-26 14:05:00,462.27,462.78,462.1,462.19,7100.0,432.4142,432.8913,432.2552,432.3394,7100.0
2023-01-26 14:10:00,462.2,462.2,461.61,461.85,3768.0,432.3488,432.3488,431.7969,432.0214,3768.0
2023-01-26 14:15:00,461.72,461.72,460.93,461.41,5849.0,431.8998,431.8998,431.1608,431.6098,5849.0
2023-01-26 14:20:00,461.34,462.1,461.32,462.02,6508.0,431.5443,432.2552,431.5256,432.1804,6508.0
2023-01-26 14:25:00,461.95,461.99,460.6,461.22,7460.0,432.1149,432.1523,430.8521,431.4321,7460.0
2023-01-26 14:30:00,461.06,461.3,460.88,461.24,4234.0,431.2824,431.5069,431.114,431.4508,4234.0
2023-01-26 14:35:00,460.99,462.2,460.99,462.15,9551.0,431.2169,432.3488,431.2169,432.302,9551.0
2023-01-26 14:40:00,462.25,462.52,462.19,462.23,4358.0,432.3955,432.6481,432.3394,432.3768,4358.0
2023-01-26 14:45:00,462.34,462.5,462.02,462.02,3996.0,432.4797,432.6294,432.1804,432.1804,3996.0
2023-01-26 14:50:00,461.94,462.27,461.73,462.23,6370.0,432.1056,432.4142,431.9091,432.3768,6370.0
2023-01-26 14:55:00,462.34,462.69,462.24,462.66,14108.0,432.4797,432.8071,432.3862,432.7791,14108.0
2023-01-26 15:00:00,462.68,463.47,462.68,463.08,7627.0,432.7978,433.5367,432.7978,433.1719,7627.0
2023-01-26 15:05:00,463.22,463.23,462.62,463.05,6884.0,433.3029,433.3122,432.7416,433.1439,6884.0
2023-01-26 15:10:00,463.11,463.11,462.2,462.45,8778.0,433.2,433.2,432.3488,432.5826,8778.0
2023-01-26 15:15:00,462.57,462.94,462.28,462.34,14409.0,432.6949,433.041,432.4236,432.4797,14409.0
2023-01-26 15:20:00,462.27,462.62,461.86,462.17,8929.0,432.4142,432.7416,432.0307,432.3207,8929.0
2023-01-26 15:25:00,462.09,462.18,461.48,461.48,6888.0,432.2459,432.3301,431.6753,431.6753,6888.0
2023-01-26 15:30:00,461.44,461.59,460.7,461.15,16443.0,431.6379,431.7782,430.9456,431.3666,16443.0
2023-01-26 15:35:00,461.09,461.31,460.58,460.82,14507.0,431.3105,431.5162,430.8334,431.0579,14507.0
2023-01-26 15:40:00,460.79,460.79,459.0,459.07,37710.0,431.0298,431.0298,429.3554,429.4209,37710.0
2023-01-26 15:45:00,459.02,459.72,458.92,459.72,24078.0,429.3741,430.0289,429.2806,430.0289,24078.0
2023-01-26 15:50:00,459.83,460.24,459.15,459.72,44807.0,430.1318,430.5154,429.4958,430.0289,44807.0
2023-01-26 15:55:00,459.88,460.32,459.42,459.78,76128.0,430.1786,430.5902,429.7483,430.0851,76128.0
2023-01-27 09:30:00,460.86,463.32,458.84,462.4,35612.0,431.0953,433.3964,429.2058,432.5359,35612.0
2023-01-27 09:35:00,462.74,464.27,461.66,464.0,23050.0,432.8539,434.2851,431.8436,434.0325,23050.0
2023-01-27 09:40:00,464.32,466.68,462.58,462.58,24531.0,434.3318,436.5394,432.7042,432.7042,24531.0
2023-01-27 09:45:00,463.12,464.96,462.68,463.56,26029.0,433.2094,434.9305,432.7978,433.6209,26029.0
2023-01-27 09:50:00,463.28,464.8,463.28,464.25,10725.0,433.359,434.7808,433.359,434.2664,10725.0
2023-01-27 09:55:00,464.51,465.29,463.6,464.94,10850.0,434.5096,435.2392,433.6583,434.9118,10850.0
2023-01-27 10:00:00,464.69,465.15,462.6,464.3,10201.0,434.678,435.1082,432.7229,434.3131,10201.0
2023-01-27 10:05:00,464.74,466.0,464.34,464.51,10418.0,434.7247,435.9033,434.3506,434.5096,10418.0
2023-01-27 10:10:00,464.82,465.31,463.59,463.6,5891.0,434.7996,435.2579,433.649,433.6583,5891.0
2023-01-27 10:15:00,463.97,464.18,463.63,463.99,8928.0,434.0045,434.2009,433.6864,434.0232,8928.0
2023-01-27 10:20:00,464.03,464.62,463.86,464.3,5836.0,434.0606,434.6125,433.9016,434.3131,5836.0
2023-01-27 10:25:00,464.29,464.29,463.02,463.47,6432.0,434.3038,434.3038,433.1158,433.5367,6432.0
2023-01-27 10:30:00,463.27,463.27,462.74,462.93,5481.0,433.3497,433.3497,432.8539,433.0316,5481.0
2023-01-27 10:35:00,462.75,463.95,462.68,463.4,3821.0,432.8632,433.9857,432.7978,433.4713,3821.0
2023-01-27 10:40:00,463.12,463.23,462.76,463.19,4660.0,433.2094,433.3122,432.8726,433.2748,4660.0
2023-01-27 10:45:00,462.93,462.97,461.05,461.53,18234.0,433.0316,433.069,431.273,431.722,18234.0
2023-01-27 10:50:00,461.21,461.24,460.51,460.99,5900.0,431.4227,431.4508,430.7679,431.2169,5900.0
2023-01-27 10:55:00,460.82,462.59,460.71,462.29,6498.0,431.0579,432.7136,430.955,432.433,6498.0
2023-01-27 11:00:00,462.31,462.31,460.66,461.01,8002.0,432.4517,432.4517,430.9082,431.2356,8002.0
2023-01-27 11:05:00,461.19,461.8,460.67,461.37,14185.0,431.404,431.9746,430.9176,431.5724,14185.0
2023-01-27 11:10:00,460.94,461.1,460.62,460.82,5959.0,431.1701,431.3198,430.8708,431.0579,5959.0
2023-01-27 11:15:00,461.01,461.41,460.82,461.16,6229.0,431.2356,431.6098,431.0579,431.3759,6229.0
2023-01-27 11:20:00,461.11,462.27,460.81,462.27,8449.0,431.3292,432.4142,431.0485,432.4142,8449.0
2023-01-27 11:25:00,462.26,462.42,461.37,461.37,5762.0,432.4049,432.5546,431.5724,431.5724,5762.0
2023-01-27 11:30:00,461.53,462.15,461.1,462.0,5998.0,431.722,432.302,431.3198,432.1617,5998.0
2023-01-27 11:35:00,462.16,462.3,461.66,461.82,5287.0,432.3114,432.4423,431.8436,431.9933,5287.0
2023-01-27 11:40:00,461.77,462.2,461.62,461.76,6502.0,431.9465,432.3488,431.8062,431.9372,6502.0
2023-01-27 11:45:00,461.75,461.96,461.08,461.26,3726.0,431.9278,432.1243,431.3011,431.4695,3726.0
2023-01-27 11:50:00,461.44,461.44,460.14,460.56,6044.0,431.6379,431.6379,430.4218,430.8147,6044.0
2023-01-27 11:55:00,460.47,460.54,459.27,459.4,11538.0,430.7305,430.796,429.608,429.7296,11538.0
2023-01-27 12:00:00,459.34,459.34,457.45,457.45,20773.0,429.6735,429.6735,427.9055,427.9055,20773.0
2023-01-27 12:05:00,457.83,458.27,457.65,457.87,7356.0,428.261,428.6726,428.0926,428.2984,7356.0
2023-01-27 12:10:00,457.87,457.87,457.67,457.81,5387.0,428.2984,428.2984,428.1113,428.2423,5387.0
2023-01-27 12:15:00,457.85,458.87,457.85,458.37,8918.0,428.2797,429.2338,428.2797,428.7661,8918.0
2023-01-27 12:20:00,458.31,459.29,458.29,459.29,4083.0,428.71,429.6267,428.6913,429.6267,4083.0
2023-01-27 12:25:00,459.11,460.15,459.06,460.05,8470.0,429.4583,430.4312,429.4116,430.3376,8470.0
2023-01-27 12:30:00,460.08,460.98,460.08,460.83,16454.0,430.3657,431.2076,430.3657,431.0673,16454.0
2023-01-27 12:35:00,460.85,461.32,460.83,460.92,9175.0,431.086,431.5256,431.0673,431.1514,9175.0
2023-01-27 12:40:00,460.84,460.84,459.96,460.18,3379.0,431.0766,431.0766,430.2534,430.4592,3379.0
2023-01-27 12:45:00,460.37,460.58,460.03,460.2,4826.0,430.637,430.8334,430.3189,430.4779,4826.0
2023-01-27 12:50:00,460.59,461.17,460.59,460.99,1600.0,430.8428,431.3853,430.8428,431.2169,1600.0
2023-01-27 12:55:00,460.94,460.94,460.35,460.45,2515.0,431.1701,431.1701,430.6183,430.7118,2515.0
2023-01-27 13:00:00,460.45,460.45,459.27,459.27,2714.0,430.7118,430.7118,429.608,429.608,2714.0
2023-01-27 13:05:00,459.26,459.58,459.23,459.54,1348.0,429.5986,429.898,429.5706,429.8606,1348.0
2023-01-27 13:10:00,459.5,459.5,458.96,459.2,3118.0,429.8231,429.8231,429.318,429.5425,3118.0
2023-01-27 13:15:00,459.18,459.54,458.76,459.45,4262.0,429.5238,429.8606,429.1309,429.7764,4262.0
2023-01-27 13:20:00,459.26,459.5,459.04,459.43,882.0,429.5986,429.8231,429.3929,429.7577,882.0
2023-01-27 13:25:00,459.2,459.46,459.06,459.35,2948.0,429.5425,429.7857,429.4116,429.6828,2948.0
2023-01-27 13:30:00,459.4,459.68,459.23,459.68,4606.0,429.7296,429.9915,429.5706,429.9915,4606.0
2023-01-27 13:35:00,459.72,459.72,459.36,459.52,2200.0,430.0289,430.0289,429.6922,429.8419,2200.0
2023-01-27 13:40:00,459.45,459.5,458.12,458.12,7515.0,429.7764,429.8231,428.5323,428.5323,7515.0
2023-01-27 13:45:00,458.1,458.29,457.81,458.0,10183.0,428.5136,428.6913,428.2423,428.42,10183.0
2023-01-27 13:50:00,457.98,458.29,457.82,458.18,7918.0,428.4013,428.6913,428.2517,428.5884,7918.0
2023-01-27 13:55:00,458.23,458.84,458.23,458.37,4632.0,428.6352,429.2058,428.6352,428.7661,4632.0
2023-01-27 14:00:00,458.49,458.92,458.49,458.78,4366.0,428.8784,429.2806,428.8784,429.1497,4366.0
2023-01-27 14:05:00,458.74,458.77,458.13,458.37,4255.0,429.1122,429.1403,428.5416,428.7661,4255.0
2023-01-27 14:10:00,458.55,458.79,458.43,458.66,1888.0,428.9345,429.159,428.8223,429.0374,1888.0
2023-01-27 14:15:00,458.59,458.82,458.42,458.51,7178.0,428.9719,429.1871,428.8129,428.8971,7178.0
2023-01-27 14:20:00,458.59,458.82,458.28,458.31,6040.0,428.9719,429.1871,428.6819,428.71,6040.0
2023-01-27 14:25:00,458.26,459.12,458.07,458.92,5667.0,428.6632,429.4677,428.4855,429.2806,5667.0
2023-01-27 14:30:00,458.77,459.61,458.77,459.29,9991.0,429.1403,429.926,429.1403,429.6267,9991.0
2023-01-27 14:35:00,459.39,459.8,459.29,459.63,12657.0,429.7203,430.1038,429.6267,429.9448,12657.0
2023-01-27 14:40:00,459.5,459.87,459.42,459.87,4548.0,429.8231,430.1693,429.7483,430.1693,4548.0
2023-01-27 14:45:00,459.95,460.25,459.95,460.01,6192.0,430.2441,430.5247,430.2441,430.3002,6192.0
2023-01-27 14:50:00,460.03,460.56,459.67,460.49,6401.0,430.3189,430.8147,429.9822,430.7492,6401.0
2023-01-27 14:55:00,460.55,460.65,460.15,460.35,7428.0,430.8053,430.8989,430.4312,430.6183,7428.0
2023-01-27 15:00:00,460.48,460.49,460.13,460.25,6591.0,430.7399,430.7492,430.4125,430.5247,6591.0
2023-01-27 15:05:00,460.27,460.27,459.65,460.08,6972.0,430.5434,430.5434,429.9635,430.3657,6972.0
2023-01-27 15:10:00,460.2,460.2,459.37,459.42,5037.0,430.4779,430.4779,429.7015,429.7483,5037.0
2023-01-27 15:15:00,459.46,459.83,459.31,459.59,6267.0,429.7857,430.1318,429.6454,429.9073,6267.0
2023-01-27 15:20:00,459.62,459.63,459.03,459.43,8055.0,429.9354,429.9448,429.3835,429.7577,8055.0
2023-01-27 15:25:00,459.47,459.55,459.1,459.55,6258.0,429.7951,429.8699,429.449,429.8699,6258.0
2023-01-27 15:30:00,459.65,460.48,459.41,460.21,8348.0,429.9635,430.7399,429.739,430.4873,8348.0
2023-01-27 15:35:00,460.17,460.74,460.05,460.69,11404.0,430.4499,430.9831,430.3376,430.9363,11404.0
2023-01-27 15:40:00,460.71,460.98,460.3,460.31,14310.0,430.955,431.2076,430.5715,430.5808,14310.0
2023-01-27 15:45:00,460.37,460.73,460.17,460.49,18417.0,430.637,430.9737,430.4499,430.7492,18417.0
2023-01-27 15:50:00,460.38,460.75,460.0,460.7,57523.0,430.6463,430.9924,430.2909,430.9456,57523.0
2023-01-27 15:55:00,460.61,460.64,459.46,459.48,90484.0,430.8615,430.8895,429.7857,429.8044,90484.0
2023-01-30 09:30:00,462.0,465.61,462.0,464.71,39531.0,432.1617,435.5385,432.1617,434.6967,39531.0
2023-01-30 09:35:00,465.13,466.2,463.87,465.56,12228.0,435.0895,436.0904,433.9109,435.4918,12228.0
2023-01-30 09:40:00,465.67,466.55,465.05,465.28,14986.0,435.5947,436.4178,435.0147,435.2298,14986.0
2023-01-30 09:45:00,465.31,465.92,463.55,464.24,9322.0,435.2579,435.8285,433.6116,434.257,9322.0
2023-01-30 09:50:00,464.3,464.41,463.5,464.23,7042.0,434.3131,434.416,433.5648,434.2477,7042.0
2023-01-30 09:55:00,464.14,464.92,464.08,464.66,8150.0,434.1635,434.8931,434.1073,434.6499,8150.0
2023-01-30 10:00:00,464.53,465.38,464.22,464.45,7651.0,434.5283,435.3234,434.2383,434.4535,7651.0
2023-01-30 10:05:00,464.42,464.96,464.18,464.73,3935.0,434.4254,434.9305,434.2009,434.7154,3935.0
2023-01-30 10:10:00,464.53,465.28,463.59,464.65,6572.0,434.5283,435.2298,433.649,434.6405,6572.0
2023-01-30 10:15:00,465.08,465.64,464.6,465.61,12371.0,435.0428,435.5666,434.5938,435.5385,12371.0
2023-01-30 10:20:00,465.69,465.99,465.3,465.3,7931.0,435.6134,435.894,435.2486,435.2486,7931.0
2023-01-30 10:25:00,465.56,466.7,465.56,466.64,11800.0,435.4918,436.5581,435.4918,436.502,11800.0
2023-01-30 10:30:00,466.55,466.66,465.51,465.78,7291.0,436.4178,436.5207,435.445,435.6976,7291.0
2023-01-30 10:35:00,465.85,466.56,465.79,466.41,10293.0,435.763,436.4272,435.7069,436.2869,10293.0
2023-01-30 10:40:00,466.41,466.66,465.4,465.69,13008.0,436.2869,436.5207,435.3421,435.6134,13008.0
2023-01-30 10:45:00,465.47,465.47,463.25,463.48,37957.0,435.4076,435.4076,433.331,433.5461,37957.0
2023-01-30 10:50:00,463.5,463.68,462.11,463.37,19748.0,433.5648,433.7332,432.2646,433.4432,19748.0
2023-01-30 10:55:00,463.4,463.74,463.19,463.45,9827.0,433.4713,433.7893,433.2748,433.518,9827.0
2023-01-30 11:00:00,463.33,463.34,462.2,462.2,7178.0,433.4058,433.4151,432.3488,432.3488,7178.0
2023-01-30 11:05:00,462.3,462.58,462.05,462.58,8041.0,432.4423,432.7042,432.2085,432.7042,8041.0
2023-01-30 11:10:00,462.35,463.22,462.05,462.92,11531.0,432.4891,433.3029,432.2085,433.0223,11531.0
2023-01-30 11:15:00,462.93,463.72,462.86,463.32,4334.0,433.0316,433.7706,432.9661,433.3964,4334.0
2023-01-30 11:20:00,463.34,463.68,462.55,462.75,6193.0,433.4151,433.7332,432.6762,432.8632,6193.0
2023-01-30 11:25:00,462.86,463.04,462.21,462.37,9373.0,432.9661,433.1345,432.3581,432.5078,9373.0
2023-01-30 11:30:00,462.35,462.35,461.85,461.86,10364.0,432.4891,432.4891,432.0214,432.0307,10364.0
2023-01-30 11:35:00,461.88,462.23,461.79,462.14,5058.0,432.0494,432.3768,431.9652,432.2926,5058.0
2023-01-30 11:40:00,462.23,462.29,461.71,461.81,6514.0,432.3768,432.433,431.8904,431.984,6514.0
2023-01-30 11:45:00,461.91,462.4,461.9,462.31,5826.0,432.0775,432.5359,432.0681,432.4517,5826.0
2023-01-30 11:50:00,462.29,462.41,461.78,461.78,6515.0,432.433,432.5452,431.9559,431.9559,6515.0
2023-01-30 11:55:00,461.76,462.5,461.0,462.39,6023.0,431.9372,432.6294,431.2263,432.5265,6023.0
2023-01-30 12:00:00,462.32,462.63,461.9,462.18,4392.0,432.461,432.751,432.0681,432.3301,4392.0
2023-01-30 12:05:00,462.33,462.72,462.33,462.72,5400.0,432.4704,432.8352,432.4704,432.8352,5400.0
2023-01-30 12:10:00,462.82,463.57,462.78,463.36,10482.0,432.9287,433.6303,432.8913,433.4339,10482.0
2023-01-30 12:15:00,463.44,463.51,462.99,463.12,4768.0,433.5087,433.5742,433.0877,433.2094,4768.0
2023-01-30 12:20:00,463.11,463.3,462.16,462.23,5348.0,433.2,433.3777,432.3114,432.3768,5348.0
2023-01-30 12:25:00,462.12,462.58,462.11,462.54,7602.0,432.2739,432.7042,432.2646,432.6668,7602.0
2023-01-30 12:30:00,462.55,462.69,462.21,462.46,6104.0,432.6762,432.8071,432.3581,432.592,6104.0
2023-01-30 12:35:00,462.39,462.75,462.14,462.58,4695.0,432.5265,432.8632,432.2926,432.7042,4695.0
2023-01-30 12:40:00,462.52,462.79,462.35,462.47,4851.0,432.6481,432.9007,432.4891,432.6013,4851.0
2023-01-30 12:45:00,462.4,462.48,461.98,462.24,4812.0,432.5359,432.6107,432.143,432.3862,4812.0
2023-01-30 12:50:00,462.3,462.42,461.78,461.92,4863.0,432.4423,432.5546,431.9559,432.0869,4863.0
2023-01-30 12:55:00,462.04,462.09,461.32,461.46,6426.0,432.1991,432.2459,431.5256,431.6566,6426.0
2023-01-30 13:00:00,461.25,461.53,460.71,460.94,13586.0,431.4601,431.722,430.955,431.1701,13586.0
2023-01-30 13:05:00,460.9,461.11,460.73,460.83,5330.0,431.1327,431.3292,430.9737,431.0673,5330.0
2023-01-30 13:10:00,460.93,461.82,460.93,461.64,6331.0,431.1608,431.9933,431.1608,431.8249,6331.0
2023-01-30 13:15:00,461.7,462.98,461.27,462.59,10616.0,431.8811,433.0784,431.4788,432.7136,10616.0
2023-01-30 13:20:00,462.69,462.74,462.07,462.27,5944.0,432.8071,432.8539,432.2272,432.4142,5944.0
2023-01-30 13:25:00,462.14,462.32,461.77,462.03,5124.0,432.2926,432.461,431.9465,432.1897,5124.0
2023-01-30 13:30:00,461.83,461.83,460.52,460.71,17962.0,432.0027,432.0027,430.7773,430.955,17962.0
2023-01-30 13:35:00,460.85,461.9,460.85,461.68,6092.0,431.086,432.0681,431.086,431.8624,6092.0
2023-01-30 13:40:00,461.72,462.13,461.69,461.96,4422.0,431.8998,432.2833,431.8717,432.1243,4422.0
2023-01-30 13:45:00,461.9,462.33,461.87,462.31,8456.0,432.0681,432.4704,432.0401,432.4517,8456.0
2023-01-30 13:50:00,462.35,462.47,461.7,461.97,4814.0,432.4891,432.6013,431.8811,432.1336,4814.0
2023-01-30 13:55:00,462.05,462.15,461.46,461.58,4598.0,432.2085,432.302,431.6566,431.7688,4598.0
2023-01-30 14:00:00,461.5,461.51,461.2,461.37,2394.0,431.694,431.7033,431.4134,431.5724,2394.0
2023-01-30 14:05:00,461.37,461.81,461.16,461.31,7374.0,431.5724,431.984,431.3759,431.5162,7374.0
2023-01-30 14:10:00,461.34,461.62,461.25,461.58,3484.0,431.5443,431.8062,431.4601,431.7688,3484.0
2023-01-30 14:15:00,461.42,461.83,461.11,461.62,6919.0,431.6191,432.0027,431.3292,431.8062,6919.0
2023-01-30 14:20:00,461.61,462.44,461.61,462.0,9374.0,431.7969,432.5733,431.7969,432.1617,9374.0
2023-01-30 14:25:00,461.47,461.6,461.26,461.46,3200.0,431.6659,431.7875,431.4695,431.6566,3200.0
2023-01-30 14:30:00,461.42,461.46,461.19,461.38,10500.0,431.6191,431.6566,431.404,431.5817,10500.0
2023-01-30 14:35:00,461.33,461.33,460.82,461.02,4919.0,431.535,431.535,431.0579,431.245,4919.0
2023-01-30 14:40:00,461.1,461.46,460.89,461.46,10222.0,431.3198,431.6566,431.1234,431.6566,10222.0
2023-01-30 14:45:00,461.43,461.57,461.02,461.15,9393.0,431.6285,431.7595,431.245,431.3666,9393.0
2023-01-30 14:50:00,461.15,461.5,461.15,461.28,9076.0,431.3666,431.694,431.3666,431.4882,9076.0
2023-01-30 14:55:00,461.2,461.2,460.53,460.55,9708.0,431.4134,431.4134,430.7866,430.8053,9708.0
2023-01-30 15:00:00,460.55,460.66,460.44,460.56,5857.0,430.8053,430.9082,430.7024,430.8147,5857.0
2023-01-30 15:05:00,460.45,460.5,459.9,460.27,15895.0,430.7118,430.7586,430.1973,430.5434,15895.0
2023-01-30 15:10:00,460.34,460.88,460.21,460.52,8278.0,430.6089,431.114,430.4873,430.7773,8278.0
2023-01-30 15:15:00,460.45,461.38,460.45,461.36,9624.0,430.7118,431.5817,430.7118,431.563,9624.0
2023-01-30 15:20:00,461.43,461.66,460.84,460.84,12216.0,431.6285,431.8436,431.0766,431.0766,12216.0
2023-01-30 15:25:00,460.93,461.46,460.93,461.29,14161.0,431.1608,431.6566,431.1608,431.4975,14161.0
2023-01-30 15:30:00,461.32,461.75,461.08,461.46,17398.0,431.5256,431.9278,431.3011,431.6566,17398.0
2023-01-30 15:35:00,461.5,462.16,461.49,462.12,17647.0,431.694,432.3114,431.6846,432.2739,17647.0
2023-01-30 15:40:00,462.06,462.07,461.39,461.39,19603.0,432.2178,432.2272,431.5911,431.5911,19603.0
2023-01-30 15:45:00,461.45,461.68,460.93,461.34,19469.0,431.6472,431.8624,431.1608,431.5443,19469.0
2023-01-30 15:50:00,461.42,462.11,461.3,461.47,33542.0,431.6191,432.2646,431.5069,431.6659,33542.0
2023-01-30 15:55:00,461.47,461.57,460.54,460.67,93018.0,431.6659,431.7595,430.796,430.9176,93018.0
2023-01-31 09:30:00,462.28,463.0,460.58,460.58,18852.0,432.4236,433.0971,430.8334,430.8334,18852.0
2023-01-31 09:35:00,460.85,461.63,460.33,461.11,6123.0,431.086,431.8156,430.5995,431.3292,6123.0
2023-01-31 09:40:00,461.38,462.4,461.14,462.4,8443.0,431.5817,432.5359,431.3572,432.5359,8443.0
2023-01-31 09:45:00,462.54,463.48,462.53,463.48,5679.0,432.6668,433.5461,432.6575,433.5461,5679.0
2023-01-31 09:50:00,463.36,463.36,462.46,462.82,6068.0,433.4339,433.4339,432.592,432.9287,6068.0
2023-01-31 09:55:00,463.25,463.25,461.51,461.98,6578.0,433.331,433.331,431.7033,432.143,6578.0
2023-01-31 10:00:00,461.58,461.85,461.17,461.5,3934.0,431.7688,432.0214,431.3853,431.694,3934.0
2023-01-31 10:05:00,461.28,462.08,461.23,461.24,7534.0,431.4882,432.2365,431.4414,431.4508,7534.0
2023-01-31 10:10:00,461.1,461.17,460.72,461.06,1831.0,431.3198,431.3853,430.9644,431.2824,1831.0
2023-01-31 10:15:00,461.06,461.35,460.82,461.11,4435.0,431.2824,431.5537,431.0579,431.3292,4435.0
2023-01-31 10:20:00,460.93,461.12,460.04,460.4,7345.0,431.1608,431.3385,430.3283,430.665,7345.0
2023-01-31 10:25:00,460.08,460.4,459.54,460.36,13426.0,430.3657,430.665,429.8606,430.6276,13426.0
2023-01-31 10:30:00,460.37,460.99,460.37,460.47,4226.0,430.637,431.2169,430.637,430.7305,4226.0
2023-01-31 10:35:00,460.68,461.0,459.85,459.85,9661.0,430.9269,431.2263,430.1505,430.1505,9661.0
2023-01-31 10:40:00,460.06,461.13,459.91,461.12,9454.0,430.347,431.3479,430.2067,431.3385,9454.0
2023-01-31 10:45:00,461.0,461.34,460.82,460.82,6646.0,431.2263,431.5443,431.0579,431.0579,6646.0
2023-01-31 10:50:00,460.95,461.14,460.41,460.52,3406.0,431.1795,431.3572,430.6744,430.7773,3406.0
2023-01-31 10:55:00,460.38,461.0,460.16,460.5,3948.0,430.6463,431.2263,430.4405,430.7586,3948.0
2023-01-31 11:00:00,460.77,461.05,460.7,460.81,1925.0,431.0111,431.273,430.9456,431.0485,1925.0
2023-01-31 11:05:00,460.57,460.57,460.22,460.22,3733.0,430.824,430.824,430.4966,430.4966,3733.0
2023-01-31 11:10:00,460.24,460.24,459.21,459.69,11561.0,430.5154,430.5154,429.5519,430.0009,11561.0
2023-01-31 11:15:00,459.75,460.71,459.66,460.1,5165.0,430.057,430.955,429.9728,430.3844,5165.0
2023-01-31 11:20:00,459.93,460.12,459.65,459.65,4748.0,430.2254,430.4031,429.9635,429.9635,4748.0
2023-01-31 11:25:00,459.5,459.79,459.01,459.61,10478.0,429.8231,430.0944,429.3648,429.926,10478.0
2023-01-31 11:30:00,459.65,460.18,459.65,460.13,1608.0,429.9635,430.4592,429.9635,430.4125,1608.0
2023-01-31 11:35:00,460.37,461.33,460.31,461.15,7593.0,430.637,431.535,430.5808,431.3666,7593.0
2023-01-31 11:40:00,461.15,461.57,461.15,461.22,4999.0,431.3666,431.7595,431.3666,431.4321,4999.0
2023-01-31 11:45:00,461.06,461.66,461.05,461.18,3921.0,431.2824,431.8436,431.273,431.3946,3921.0
2023-01-31 11:50:00,461.35,461.46,461.1,461.18,7437.0,431.5537,431.6566,431.3198,431.3946,7437.0
2023-01-31 11:55:00,461.11,461.56,460.7,461.56,4886.0,431.3292,431.7501,430.9456,431.7501,4886.0
2023-01-31 12:00:00,461.66,461.67,460.83,461.26,8090.0,431.8436,431.853,431.0673,431.4695,8090.0
2023-01-31 12:05:00,461.31,461.39,461.02,461.31,3374.0,431.5162,431.5911,431.245,431.5162,3374.0
2023-01-31 12:10:00,461.12,461.18,460.97,461.15,5744.0,431.3385,431.3946,431.1982,431.3666,5744.0
2023-01-31 12:15:00,461.13,461.99,461.12,461.99,3796.0,431.3479,432.1523,431.3385,432.1523,3796.0
2023-01-31 12:20:00,462.1,462.42,462.02,462.06,5004.0,432.2552,432.5546,432.1804,432.2178,5004.0
2023-01-31 12:25:00,462.02,462.02,461.74,461.83,2195.0,432.1804,432.1804,431.9185,432.0027,2195.0
2023-01-31 12:30:00,461.79,462.13,461.71,461.95,6026.0,431.9652,432.2833,431.8904,432.1149,6026.0
2023-01-31 12:35:00,462.04,463.0,461.96,462.95,38917.0,432.1991,433.0971,432.1243,433.0503,38917.0
2023-01-31 12:40:00,462.94,463.03,462.76,462.76,5020.0,433.041,433.1252,432.8726,432.8726,5020.0
2023-01-31 12:45:00,462.71,463.23,462.3,462.39,6271.0,432.8258,433.3122,432.4423,432.5265,6271.0
2023-01-31 12:50:00,462.41,462.56,462.0,462.43,13038.0,432.5452,432.6855,432.1617,432.5639,13038.0
2023-01-31 12:55:00,462.41,462.41,461.59,461.59,2771.0,432.5452,432.5452,431.7782,431.7782,2771.0
2023-01-31 13:00:00,461.59,461.61,461.1,461.1,2532.0,431.7782,431.7969,431.3198,431.3198,2532.0
2023-01-31 13:05:00,461.11,461.16,460.87,461.09,2980.0,431.3292,431.3759,431.1047,431.3105,2980.0
2023-01-31 13:10:00,461.01,461.26,460.84,460.93,2991.0,431.2356,431.4695,431.0766,431.1608,2991.0
2023-01-31 13:15:00,460.99,461.06,460.74,460.94,3950.0,431.2169,431.2824,430.9831,431.1701,3950.0
2023-01-31 13:20:00,460.96,461.75,460.95,461.43,1787.0,431.1889,431.9278,431.1795,431.6285,1787.0
2023-01-31 13:25:00,461.43,461.56,461.09,461.17,4110.0,431.6285,431.7501,431.3105,431.3853,4110.0
2023-01-31 13:30:00,460.97,461.23,460.83,461.11,2121.0,431.1982,431.4414,431.0673,431.3292,2121.0
2023-01-31 13:35:00,461.19,461.36,460.98,460.98,2770.0,431.404,431.563,431.2076,431.2076,2770.0
2023-01-31 13:40:00,461.06,461.17,460.81,460.81,2281.0,431.2824,431.3853,431.0485,431.0485,2281.0
2023-01-31 13:45:00,460.72,460.81,460.26,460.8,4613.0,430.9644,431.0485,430.5341,431.0392,4613.0
2023-01-31 13:50:00,460.88,460.88,460.44,460.64,1788.0,431.114,431.114,430.7024,430.8895,1788.0
2023-01-31 13:55:00,460.68,460.85,460.58,460.58,3405.0,430.9269,431.086,430.8334,430.8334,3405.0
2023-01-31 14:00:00,460.7,461.13,460.58,460.58,4234.0,430.9456,431.3479,430.8334,430.8334,4234.0
2023-01-31 14:05:00,460.53,460.53,459.7,459.76,6752.0,430.7866,430.7866,430.0102,430.0664,6752.0
2023-01-31 14:10:00,459.76,460.14,459.76,460.14,2498.0,430.0664,430.4218,430.0664,430.4218,2498.0
2023-01-31 14:15:00,460.18,460.3,459.85,459.96,7214.0,430.4592,430.5715,430.1505,430.2534,7214.0
2023-01-31 14:20:00,460.06,460.11,459.73,459.84,3244.0,430.347,430.3938,430.0383,430.1412,3244.0
2023-01-31 14:25:00,459.69,460.26,459.53,460.16,4391.0,430.0009,430.5341,429.8512,430.4405,4391.0
2023-01-31 14:30:00,460.16,460.29,459.99,460.13,9184.0,430.4405,430.5621,430.2815,430.4125,9184.0
2023-01-31 14:35:00,460.19,460.55,459.99,460.55,7264.0,430.4686,430.8053,430.2815,430.8053,7264.0
2023-01-31 14:40:00,460.56,460.85,460.55,460.69,8828.0,430.8147,431.086,430.8053,430.9363,8828.0
2023-01-31 14:45:00,460.78,460.93,460.76,460.93,4727.0,431.0205,431.1608,431.0018,431.1608,4727.0
2023-01-31 14:50:00,460.95,461.26,460.87,461.26,10376.0,431.1795,431.4695,431.1047,431.4695,10376.0
2023-01-31 14:55:00,461.19,462.02,461.19,461.81,18751.0,431.404,432.1804,431.404,431.984,18751.0
2023-01-31 15:00:00,461.89,462.52,461.85,462.23,9689.0,432.0588,432.6481,432.0214,432.3768,9689.0
2023-01-31 15:05:00,462.21,462.86,462.21,462.81,4656.0,432.3581,432.9661,432.3581,432.9194,4656.0
2023-01-31 15:10:00,462.79,462.84,462.62,462.67,8211.0,432.9007,432.9474,432.7416,432.7884,8211.0
2023-01-31 15:15:00,462.63,462.69,461.89,461.9,8753.0,432.751,432.8071,432.0588,432.0681,8753.0
2023-01-31 15:20:00,461.96,462.1,461.05,461.17,6268.0,432.1243,432.2552,431.273,431.3853,6268.0
2023-01-31 15:25:00,461.16,461.79,461.15,461.56,8506.0,431.3759,431.9652,431.3666,431.7501,8506.0
2023-01-31 15:30:00,461.5,462.05,461.33,461.9,15875.0,431.694,432.2085,431.535,432.0681,15875.0
2023-01-31 15:35:00,461.8,461.84,461.31,461.73,7760.0,431.9746,432.012,431.5162,431.9091,7760.0
2023-01-31 15:40:00,461.79,461.83,461.21,461.56,13254.0,431.9652,432.0027,431.4227,431.7501,13254.0
2023-01-31 15:45:00,461.62,462.1,461.54,461.62,25724.0,431.8062,432.2552,431.7314,431.8062,25724.0
2023-01-31 15:50:00,461.77,462.24,460.57,461.93,34522.0,431.9465,432.3862,430.824,432.0962,34522.0
2023-01-31 15:55:00,461.85,463.21,461.38,463.2,129944.0,432.0214,433.2935,431.5817,433.2842,129944.0
2023-02-01 09:30:00,462.51,462.62,459.97,462.62,21708.0,432.6387,432.7416,430.2628,432.7416,21708.0
2023-02-01 09:35:00,461.67,462.56,461.0,461.62,5466.0,431.853,432.6855,431.2263,431.8062,5466.0
2023-02-01 09:40:00,461.9,462.5,461.51,461.51,4652.0,432.0681,432.6294,431.7033,431.7033,4652.0
2023-02-01 09:45:00,461.5,462.23,461.43,462.2,4376.0,431.694,432.3768,431.6285,432.3488,4376.0
2023-02-01 09:50:00,462.2,462.2,460.31,460.73,11126.0,432.3488,432.3488,430.5808,430.9737,11126.0
2023-02-01 09:55:00,460.45,462.27,459.98,462.18,21218.0,430.7118,432.4142,430.2721,432.3301,21218.0
2023-02-01 10:00:00,462.13,462.13,460.76,461.67,5827.0,432.2833,432.2833,431.0018,431.853,5827.0
2023-02-01 10:05:00,461.52,461.85,460.87,461.15,3516.0,431.7127,432.0214,431.1047,431.3666,3516.0
2023-02-01 10:10:00,461.3,461.61,460.76,461.53,4744.0,431.5069,431.7969,431.0018,431.722,4744.0
2023-02-01 10:15:00,461.63,461.84,460.95,461.84,4935.0,431.8156,432.012,431.1795,432.012,4935.0
2023-02-01 10:20:00,461.54,461.87,461.31,461.87,3102.0,431.7314,432.0401,431.5162,432.0401,3102.0
2023-02-01 10:25:00,461.79,461.79,461.04,461.77,4150.0,431.9652,431.9652,431.2637,431.9465,4150.0
2023-02-01 10:30:00,461.77,462.43,461.74,462.26,6212.0,431.9465,432.5639,431.9185,432.4049,6212.0
2023-02-01 10:35:00,462.44,462.92,461.95,462.06,5424.0,432.5733,433.0223,432.1149,432.2178,5424.0
2023-02-01 10:40:00,462.05,462.51,461.79,461.8,8309.0,432.2085,432.6387,431.9652,431.9746,8309.0
2023-02-01 10:45:00,461.81,462.27,461.46,461.47,2531.0,431.984,432.4142,431.6566,431.6659,2531.0
2023-02-01 10:50:00,461.46,461.53,460.87,461.42,7188.0,431.6566,431.722,431.1047,431.6191,7188.0
2023-02-01 10:55:00,461.4,461.54,461.09,461.19,3294.0,431.6004,431.7314,431.3105,431.404,3294.0
2023-02-01 11:00:00,461.44,461.74,461.42,461.68,4483.0,431.6379,431.9185,431.6191,431.8624,4483.0
2023-02-01 11:05:00,461.53,461.6,460.8,461.02,7773.0,431.722,431.7875,431.0392,431.245,7773.0
2023-02-01 11:10:00,461.15,461.6,461.05,461.05,3500.0,431.3666,431.7875,431.273,431.273,3500.0
2023-02-01 11:15:00,461.1,461.43,461.06,461.35,3507.0,431.3198,431.6285,431.2824,431.5537,3507.0
2023-02-01 11:20:00,461.56,462.08,461.55,462.02,2836.0,431.7501,432.2365,431.7407,432.1804,2836.0
2023-02-01 11:25:00,462.09,462.09,461.72,461.95,2627.0,432.2459,432.2459,431.8998,432.1149,2627.0
2023-02-01 11:30:00,461.78,462.03,461.23,461.23,4924.0,431.9559,432.1897,431.4414,431.4414,4924.0
2023-02-01 11:35:00,461.06,461.4,461.06,461.23,2655.0,431.2824,431.6004,431.2824,431.4414,2655.0
2023-02-01 11:40:00,461.32,461.33,460.86,460.92,4523.0,431.5256,431.535,431.0953,431.1514,4523.0
2023-02-01 11:45:00,460.76,461.06,460.76,460.89,5405.0,431.0018,431.2824,431.0018,431.1234,5405.0
2023-02-01 11:50:00,460.89,461.73,460.88,461.64,3666.0,431.1234,431.9091,431.114,431.8249,3666.0
2023-02-01 11:55:00,461.75,461.81,461.19,461.19,5497.0,431.9278,431.984,431.404,431.404,5497.0
2023-02-01 12:00:00,460.92,461.53,460.78,461.29,2451.0,431.1514,431.722,431.0205,431.4975,2451.0
2023-02-01 12:05:00,461.17,461.26,460.92,461.09,2200.0,431.3853,431.4695,431.1514,431.3105,2200.0
2023-02-01 12:10:00,461.09,461.24,460.91,461.24,3957.0,431.3105,431.4508,431.1421,431.4508,3957.0
2023-02-01 12:15:00,461.25,461.25,460.45,460.45,3430.0,431.4601,431.4601,430.7118,430.7118,3430.0
2023-02-01 12:20:00,460.55,460.59,460.29,460.5,3999.0,430.8053,430.8428,430.5621,430.7586,3999.0
2023-02-01 12:25:00,460.47,460.7,460.36,460.36,2783.0,430.7305,430.9456,430.6276,430.6276,2783.0
2023-02-01 12:30:00,460.61,460.89,460.26,460.26,2175.0,430.8615,431.1234,430.5341,430.5341,2175.0
2023-02-01 12:35:00,460.17,460.33,459.8,460.33,3561.0,430.4499,430.5995,430.1038,430.5995,3561.0
2023-02-01 12:40:00,460.08,460.7,460.08,460.7,2253.0,430.3657,430.9456,430.3657,430.9456,2253.0
2023-02-01 12:45:00,460.53,460.59,460.2,460.2,3202.0,430.7866,430.8428,430.4779,430.4779,3202.0
2023-02-01 12:50:00,460.41,460.65,459.98,460.61,7206.0,430.6744,430.8989,430.2721,430.8615,7206.0
2023-02-01 12:55:00,460.5,460.72,460.5,460.63,7210.0,430.7586,430.9644,430.7586,430.8802,7210.0
2023-02-01 13:00:00,460.53,460.67,460.44,460.66,3302.0,430.7866,430.9176,430.7024,430.9082,3302.0
2023-02-01 13:05:00,460.71,460.95,460.52,460.83,8721.0,430.955,431.1795,430.7773,431.0673,8721.0
2023-02-01 13:10:00,460.81,460.89,460.57,460.89,1968.0,431.0485,431.1234,430.824,431.1234,1968.0
2023-02-01 13:15:00,460.72,460.72,460.39,460.46,3865.0,430.9644,430.9644,430.6557,430.7211,3865.0
2023-02-01 13:20:00,460.51,460.59,460.25,460.3,3552.0,430.7679,430.8428,430.5247,430.5715,3552.0
2023-02-01 13:25:00,460.42,460.8,460.25,460.6,11679.0,430.6837,431.0392,430.5247,430.8521,11679.0
2023-02-01 13:30:00,460.68,461.37,460.68,461.24,6627.0,430.9269,431.5724,430.9269,431.4508,6627.0
2023-02-01 13:35:00,461.35,461.51,461.08,461.51,7438.0,431.5537,431.7033,431.3011,431.7033,7438.0
2023-02-01 13:40:00,461.46,461.86,461.23,461.44,11437.0,431.6566,432.0307,431.4414,431.6379,11437.0
2023-02-01 13:45:00,461.52,461.54,461.35,461.48,2524.0,431.7127,431.7314,431.5537,431.6753,2524.0
2023-02-01 13:50:00,461.49,461.83,461.43,461.72,3394.0,431.6846,432.0027,431.6285,431.8998,3394.0
2023-02-01 13:55:00,461.75,462.33,461.72,461.93,8020.0,431.9278,432.4704,431.8998,432.0962,8020.0
2023-02-01 14:00:00,461.8,462.4,460.97,462.4,20847.0,431.9746,432.5359,431.1982,432.5359,20847.0
2023-02-01 14:05:00,462.31,463.0,462.3,462.85,11450.0,432.4517,433.0971,432.4423,432.9568,11450.0
2023-02-01 14:10:00,462.93,463.03,462.14,462.14,8926.0,433.0316,433.1252,432.2926,432.2926,8926.0
2023-02-01 14:15:00,462.11,462.28,461.85,462.08,8125.0,432.2646,432.4236,432.0214,432.2365,8125.0
2023-02-01 14:20:00,462.04,462.12,461.87,462.1,8891.0,432.1991,432.2739,432.0401,432.2552,8891.0
2023-02-01 14:25:00,462.03,462.69,461.87,462.69,5287.0,432.1897,432.8071,432.0401,432.8071,5287.0
2023-02-01 14:30:00,462.73,462.78,461.1,461.54,14998.0,432.8445,432.8913,431.3198,431.7314,14998.0
2023-02-01 14:35:00,461.39,463.95,461.39,463.95,9036.0,431.5911,433.9857,431.5911,433.9857,9036.0
2023-02-01 14:40:00,463.95,464.84,463.79,464.18,17366.0,433.9857,434.8183,433.8361,434.2009,17366.0
2023-02-01 14:45:00,464.52,465.1,464.11,464.3,10782.0,434.5189,435.0615,434.1354,434.3131,10782.0
2023-02-01 14:50:00,464.42,464.9,463.84,464.81,8239.0,434.4254,434.8744,433.8828,434.7902,8239.0
2023-02-01 14:55:00,464.55,464.55,463.28,463.61,6622.0,434.547,434.547,433.359,433.6677,6622.0
2023-02-01 15:00:00,463.73,464.02,463.5,463.72,4260.0,433.78,434.0512,433.5648,433.7706,4260.0
2023-02-01 15:05:00,463.63,464.57,463.63,464.57,7486.0,433.6864,434.5657,433.6864,434.5657,7486.0
2023-02-01 15:10:00,464.47,464.73,464.16,464.3,8106.0,434.4722,434.7154,434.1822,434.3131,8106.0
2023-02-01 15:15:00,464.34,464.58,463.77,464.56,12608.0,434.3506,434.5751,433.8174,434.5563,12608.0
2023-02-01 15:20:00,464.46,464.64,463.46,463.66,4766.0,434.4628,434.6312,433.5274,433.7145,4766.0
2023-02-01 15:25:00,463.76,463.82,463.38,463.68,5084.0,433.808,433.8641,433.4526,433.7332,5084.0
2023-02-01 15:30:00,463.69,464.04,463.53,464.04,10035.0,433.7425,434.0699,433.5929,434.0699,10035.0
2023-02-01 15:35:00,464.06,465.28,464.06,464.84,11586.0,434.0886,435.2298,434.0886,434.8183,11586.0
2023-02-01 15:40:00,464.89,464.91,463.32,463.46,15998.0,434.865,434.8837,433.3964,433.5274,15998.0
2023-02-01 15:45:00,463.43,463.43,461.93,462.05,17947.0,433.4993,433.4993,432.0962,432.2085,17947.0
2023-02-01 15:50:00,461.97,461.97,460.95,461.51,34877.0,432.1336,432.1336,431.1795,431.7033,34877.0
2023-02-01 15:55:00,461.63,462.46,461.61,462.36,82074.0,431.8156,432.592,431.7969,432.4984,82074.0
2023-02-02 09:30:00,458.37,459.29,456.8,456.86,70098.0,428.7661,429.6267,427.2975,427.3537,70098.0
2023-02-02 09:35:00,456.85,457.34,456.09,456.64,20058.0,427.3443,427.8027,426.6334,427.1479,20058.0
2023-02-02 09:40:00,456.42,457.61,453.92,454.78,33904.0,426.9421,428.0552,424.6035,425.408,33904.0
2023-02-02 09:45:00,454.36,455.3,454.13,454.62,40231.0,425.0151,425.8944,424.8,425.2583,40231.0
2023-02-02 09:50:00,454.62,456.14,454.5,454.73,25146.0,425.2583,426.6802,425.1461,425.3612,25146.0
2023-02-02 09:55:00,454.78,457.04,454.44,456.71,13557.0,425.408,427.522,425.0899,427.2133,13557.0
2023-02-02 10:00:00,456.83,458.43,456.71,458.23,25623.0,427.3256,428.8223,427.2133,428.6352,25623.0
2023-02-02 10:05:00,458.15,458.88,457.19,457.19,16815.0,428.5603,429.2432,427.6623,427.6623,16815.0
2023-02-02 10:10:00,457.4,459.61,457.15,459.56,22798.0,427.8588,429.926,427.6249,429.8793,22798.0
2023-02-02 10:15:00,459.6,460.43,458.91,460.31,21636.0,429.9167,430.6931,429.2713,430.5808,21636.0
2023-02-02 10:20:00,460.22,460.22,458.9,459.82,22605.0,430.4966,430.4966,429.2619,430.1225,22605.0
2023-02-02 10:25:00,459.43,459.9,459.12,459.69,17264.0,429.7577,430.1973,429.4677,430.0009,17264.0
2023-02-02 10:30:00,459.69,460.18,458.81,458.83,15570.0,430.0009,430.4592,429.1777,429.1964,15570.0
2023-02-02 10:35:00,458.98,459.65,458.24,458.33,16268.0,429.3367,429.9635,428.6445,428.7287,16268.0
2023-02-02 10:40:00,458.43,458.53,457.78,457.8,14352.0,428.8223,428.9158,428.2142,428.2329,14352.0
2023-02-02 10:45:00,457.82,458.33,457.58,458.1,13701.0,428.2517,428.7287,428.0272,428.5136,13701.0
2023-02-02 10:50:00,458.01,458.84,457.79,458.64,8554.0,428.4294,429.2058,428.2236,429.0187,8554.0
2023-02-02 10:55:00,458.5,459.07,458.32,458.4,12639.0,428.8877,429.4209,428.7194,428.7942,12639.0
2023-02-02 11:00:00,458.27,458.58,457.26,458.58,14419.0,428.6726,428.9626,427.7278,428.9626,14419.0
2023-02-02 11:05:00,458.77,458.89,458.14,458.65,15488.0,429.1403,429.2525,428.551,429.028,15488.0
2023-02-02 11:10:00,458.59,458.59,457.36,457.87,22475.0,428.9719,428.9719,427.8214,428.2984,22475.0
2023-02-02 11:15:00,457.88,458.66,457.76,458.66,12657.0,428.3078,429.0374,428.1955,429.0374,12657.0
2023-02-02 11:20:00,458.8,459.0,458.29,458.79,8678.0,429.1684,429.3554,428.6913,429.159,8678.0
2023-02-02 11:25:00,458.6,458.6,458.06,458.16,6412.0,428.9813,428.9813,428.4762,428.5697,6412.0
2023-02-02 11:30:00,458.21,458.94,458.09,458.5,8334.0,428.6165,429.2993,428.5042,428.8877,8334.0
2023-02-02 11:35:00,458.42,458.47,457.39,457.7,11405.0,428.8129,428.8597,427.8494,428.1394,11405.0
2023-02-02 11:40:00,457.59,458.31,457.58,458.27,5738.0,428.0365,428.71,428.0272,428.6726,5738.0
2023-02-02 11:45:00,458.2,458.29,457.84,457.85,6483.0,428.6071,428.6913,428.2704,428.2797,6483.0
2023-02-02 11:50:00,457.85,457.98,456.82,457.14,12135.0,428.2797,428.4013,427.3162,427.6156,12135.0
2023-02-02 11:55:00,457.32,457.8,457.16,457.44,6814.0,427.7839,428.2329,427.6343,427.8962,6814.0
2023-02-02 12:00:00,457.32,457.32,456.88,456.96,8940.0,427.7839,427.7839,427.3724,427.4472,8940.0
2023-02-02 12:05:00,457.07,457.28,456.61,456.7,10578.0,427.5501,427.7465,427.1198,427.204,10578.0
2023-02-02 12:10:00,456.82,457.7,456.82,457.07,8795.0,427.3162,428.1394,427.3162,427.5501,8795.0
2023-02-02 12:15:00,456.94,457.13,456.64,456.64,7198.0,427.4285,427.6062,427.1479,427.1479,7198.0
2023-02-02 12:20:00,456.61,457.49,456.61,457.12,8263.0,427.1198,427.943,427.1198,427.5969,8263.0
2023-02-02 12:25:00,457.13,457.44,457.11,457.25,9069.0,427.6062,427.8962,427.5875,427.7185,9069.0
2023-02-02 12:30:00,457.27,457.5,456.98,457.1,8346.0,427.7372,427.9523,427.4659,427.5782,8346.0
2023-02-02 12:35:00,457.1,457.24,456.61,456.89,9581.0,427.5782,427.7091,427.1198,427.3817,9581.0
2023-02-02 12:40:00,456.89,456.92,455.88,455.88,24488.0,427.3817,427.4098,426.4369,426.4369,24488.0
2023-02-02 12:45:00,455.7,456.06,455.48,456.06,7169.0,426.2686,426.6053,426.0628,426.6053,7169.0
2023-02-02 12:50:00,455.9,456.21,455.66,456.21,9793.0,426.4557,426.7456,426.2312,426.7456,9793.0
2023-02-02 12:55:00,456.13,456.32,455.47,455.84,8014.0,426.6708,426.8485,426.0534,426.3995,8014.0
2023-02-02 13:00:00,455.91,456.77,455.87,456.69,8772.0,426.465,427.2695,426.4276,427.1946,8772.0
2023-02-02 13:05:00,456.67,456.86,455.93,455.94,9050.0,427.1759,427.3537,426.4837,426.4931,9050.0
2023-02-02 13:10:00,455.94,456.42,455.93,456.42,4032.0,426.4931,426.9421,426.4837,426.9421,4032.0
2023-02-02 13:15:00,456.51,456.52,456.09,456.44,5089.0,427.0263,427.0356,426.6334,426.9608,5089.0
2023-02-02 13:20:00,456.45,456.71,456.45,456.53,4912.0,426.9701,427.2133,426.9701,427.045,4912.0
2023-02-02 13:25:00,456.51,456.53,456.05,456.29,12362.0,427.0263,427.045,426.596,426.8205,12362.0
2023-02-02 13:30:00,456.27,456.47,456.18,456.47,6809.0,426.8018,426.9888,426.7176,426.9888,6809.0
2023-02-02 13:35:00,456.47,457.29,456.39,457.29,9900.0,426.9888,427.7559,426.914,427.7559,9900.0
2023-02-02 13:40:00,457.41,457.49,457.15,457.19,6942.0,427.8681,427.943,427.6249,427.6623,6942.0
2023-02-02 13:45:00,457.16,457.2,456.93,457.01,6785.0,427.6343,427.6717,427.4191,427.494,6785.0
2023-02-02 13:50:00,456.91,456.91,456.35,456.6,4737.0,427.4004,427.4004,426.8766,427.1104,4737.0
2023-02-02 13:55:00,456.74,457.19,456.48,456.99,9364.0,427.2414,427.6623,426.9982,427.4753,9364.0
2023-02-02 14:00:00,457.09,457.55,456.93,457.05,9658.0,427.5688,427.9991,427.4191,427.5314,9658.0
2023-02-02 14:05:00,457.05,457.23,456.91,456.96,8776.0,427.5314,427.6998,427.4004,427.4472,8776.0
2023-02-02 14:10:00,456.88,457.03,456.5,456.55,6734.0,427.3724,427.5127,427.0169,427.0637,6734.0
2023-02-02 14:15:00,456.46,456.46,456.04,456.4,15249.0,426.9795,426.9795,426.5866,426.9234,15249.0
2023-02-02 14:20:00,456.4,456.46,456.04,456.15,9180.0,426.9234,426.9795,426.5866,426.6895,9180.0
2023-02-02 14:25:00,456.05,456.23,455.81,456.01,9789.0,426.596,426.7643,426.3715,426.5586,9789.0
2023-02-02 14:30:00,456.04,456.74,456.04,456.26,14113.0,426.5866,427.2414,426.5866,426.7924,14113.0
2023-02-02 14:35:00,456.4,456.96,456.01,456.75,9393.0,426.9234,427.4472,426.5586,427.2508,9393.0
2023-02-02 14:40:00,456.8,457.26,456.75,457.26,8185.0,427.2975,427.7278,427.2508,427.7278,8185.0
2023-02-02 14:45:00,457.19,457.96,457.18,457.96,5890.0,427.6623,428.3826,427.653,428.3826,5890.0
2023-02-02 14:50:00,458.07,458.31,457.91,458.1,10195.0,428.4855,428.71,428.3358,428.5136,10195.0
2023-02-02 14:55:00,458.11,458.11,457.2,457.54,8602.0,428.5229,428.5229,427.6717,427.9897,8602.0
2023-02-02 15:00:00,457.54,457.99,457.3,457.46,20018.0,427.9897,428.4107,427.7652,427.9149,20018.0
2023-02-02 15:05:00,457.56,457.98,457.04,457.34,11726.0,428.0084,428.4013,427.522,427.8027,11726.0
2023-02-02 15:10:00,457.25,457.89,457.17,457.78,20701.0,427.7185,428.3171,427.6436,428.2142,20701.0
2023-02-02 15:15:00,457.78,457.78,456.63,457.14,16897.0,428.2142,428.2142,427.1385,427.6156,16897.0
2023-02-02 15:20:00,457.15,457.63,457.09,457.42,15106.0,427.6249,428.0739,427.5688,427.8775,15106.0
2023-02-02 15:25:00,457.52,458.26,457.52,457.87,21900.0,427.971,428.6632,427.971,428.2984,21900.0
2023-02-02 15:30:00,457.87,458.71,457.87,458.4,20850.0,428.2984,429.0842,428.2984,428.7942,20850.0
2023-02-02 15:35:00,458.4,458.54,457.72,457.83,25286.0,428.7942,428.9252,428.1581,428.261,25286.0
2023-02-02 15:40:00,457.89,458.48,457.26,458.43,22955.0,428.3171,428.869,427.7278,428.8223,22955.0
2023-02-02 15:45:00,458.35,458.87,458.12,458.31,35848.0,428.7474,429.2338,428.5323,428.71,35848.0
2023-02-02 15:50:00,458.38,458.77,457.73,457.79,48281.0,428.7755,429.1403,428.1675,428.2236,48281.0
2023-02-02 15:55:00,457.9,457.94,457.03,457.09,83477.0,428.3265,428.3639,427.5127,427.5688,83477.0
2023-02-03 09:30:00,459.27,462.59,458.29,461.47,28186.0,429.608,432.7136,428.6913,431.6659,28186.0
2023-02-03 09:35:00,461.08,462.6,460.22,460.65,15015.0,431.3011,432.7229,430.4966,430.8989,15015.0
2023-02-03 09:40:00,460.43,460.51,458.67,458.67,8420.0,430.6931,430.7679,429.0468,429.0468,8420.0
2023-02-03 09:45:00,458.58,458.65,456.47,456.47,8729.0,428.9626,429.028,426.9888,426.9888,8729.0
2023-02-03 09:50:00,456.43,456.69,454.94,455.72,13236.0,426.9514,427.1946,425.5577,426.2873,13236.0
2023-02-03 09:55:00,455.69,457.71,455.51,457.47,11070.0,426.2592,428.1488,426.0908,427.9243,11070.0
2023-02-03 10:00:00,457.12,457.88,456.22,457.88,6626.0,427.5969,428.3078,426.755,428.3078,6626.0
2023-02-03 10:05:00,457.7,458.0,457.02,457.81,14020.0,428.1394,428.42,427.5033,428.2423,14020.0
2023-02-03 10:10:00,457.8,459.56,457.8,459.41,9595.0,428.2329,429.8793,428.2329,429.739,9595.0
2023-02-03 10:15:00,459.44,459.44,458.48,458.76,6081.0,429.767,429.767,428.869,429.1309,6081.0
2023-02-03 10:20:00,458.8,459.0,457.02,457.35,15783.0,429.1684,429.3554,427.5033,427.812,15783.0
2023-02-03 10:25:00,457.38,458.61,457.36,457.84,9113.0,427.8401,428.9906,427.8214,428.2704,9113.0
2023-02-03 10:30:00,458.05,458.18,456.44,456.96,14549.0,428.4668,428.5884,426.9608,427.4472,14549.0
2023-02-03 10:35:00,457.12,458.24,457.03,458.24,7525.0,427.5969,428.6445,427.5127,428.6445,7525.0
2023-02-03 10:40:00,458.13,459.38,457.8,458.98,7889.0,428.5416,429.7109,428.2329,429.3367,7889.0
2023-02-03 10:45:00,459.16,459.19,457.85,458.81,9007.0,429.5051,429.5332,428.2797,429.1777,9007.0
2023-02-03 10:50:00,458.83,459.22,458.59,459.06,4502.0,429.1964,429.5612,428.9719,429.4116,4502.0
2023-02-03 10:55:00,459.45,460.24,459.45,459.56,9481.0,429.7764,430.5154,429.7764,429.8793,9481.0
2023-02-03 11:00:00,459.48,460.0,459.48,460.0,2500.0,429.8044,430.2909,429.8044,430.2909,2500.0
2023-02-03 11:05:00,459.96,459.97,459.0,459.43,8181.0,430.2534,430.2628,429.3554,429.7577,8181.0
2023-02-03 11:10:00,459.58,459.96,458.73,458.85,23195.0,429.898,430.2534,429.1029,429.2151,23195.0
2023-02-03 11:15:00,458.85,459.15,458.75,458.96,19079.0,429.2151,429.4958,429.1216,429.318,19079.0
2023-02-03 11:20:00,459.07,459.16,458.68,458.8,5031.0,429.4209,429.5051,429.0561,429.1684,5031.0
2023-02-03 11:25:00,458.77,458.88,457.74,457.98,10372.0,429.1403,429.2432,428.1768,428.4013,10372.0
2023-02-03 11:30:00,457.92,458.07,457.36,457.61,6225.0,428.3452,428.4855,427.8214,428.0552,6225.0
2023-02-03 11:35:00,457.5,457.5,456.23,456.23,8696.0,427.9523,427.9523,426.7643,426.7643,8696.0
2023-02-03 11:40:00,456.3,456.7,456.19,456.7,2913.0,426.8298,427.204,426.7269,427.204,2913.0
2023-02-03 11:45:00,457.03,457.33,456.58,456.69,13656.0,427.5127,427.7933,427.0917,427.1946,13656.0
2023-02-03 11:50:00,456.54,456.61,456.17,456.47,3489.0,427.0543,427.1198,426.7082,426.9888,3489.0
2023-02-03 11:55:00,456.71,456.96,456.67,456.81,3510.0,427.2133,427.4472,427.1759,427.3069,3510.0
2023-02-03 12:00:00,456.59,457.02,456.52,456.95,5733.0,427.1011,427.5033,427.0356,427.4378,5733.0
2023-02-03 12:05:00,456.94,457.16,456.47,456.5,6242.0,427.4285,427.6343,426.9888,427.0169,6242.0
2023-02-03 12:10:00,456.54,456.69,456.27,456.69,3039.0,427.0543,427.1946,426.8018,427.1946,3039.0
2023-02-03 12:15:00,456.61,457.35,456.61,457.12,4615.0,427.1198,427.812,427.1198,427.5969,4615.0
2023-02-03 12:20:00,457.1,457.54,457.1,457.28,4787.0,427.5782,427.9897,427.5782,427.7465,4787.0
2023-02-03 12:25:00,457.38,457.72,457.22,457.58,5140.0,427.8401,428.1581,427.6904,428.0272,5140.0
2023-02-03 12:30:00,457.65,457.98,457.64,457.98,3773.0,428.0926,428.4013,428.0833,428.4013,3773.0
2023-02-03 12:35:00,457.91,458.27,457.91,458.16,4358.0,428.3358,428.6726,428.3358,428.5697,4358.0
2023-02-03 12:40:00,458.26,458.34,457.99,457.99,3419.0,428.6632,428.7381,428.4107,428.4107,3419.0
2023-02-03 12:45:00,457.99,458.11,457.47,457.72,4259.0,428.4107,428.5229,427.9243,428.1581,4259.0
2023-02-03 12:50:00,457.74,458.13,457.72,457.99,5903.0,428.1768,428.5416,428.1581,428.4107,5903.0
2023-02-03 12:55:00,458.06,458.35,457.97,458.1,6972.0,428.4762,428.7474,428.392,428.5136,6972.0
2023-02-03 13:00:00,458.1,458.21,457.36,457.36,5809.0,428.5136,428.6165,427.8214,427.8214,5809.0
2023-02-03 13:05:00,457.6,457.84,457.11,457.16,3967.0,428.0459,428.2704,427.5875,427.6343,3967.0
2023-02-03 13:10:00,457.14,457.55,457.01,457.49,4918.0,427.6156,427.9991,427.494,427.943,4918.0
2023-02-03 13:15:00,457.62,457.62,457.13,457.21,4356.0,428.0646,428.0646,427.6062,427.681,4356.0
2023-02-03 13:20:00,457.21,458.25,457.21,457.86,4340.0,427.681,428.6539,427.681,428.2891,4340.0
2023-02-03 13:25:00,457.86,458.08,457.65,458.07,3394.0,428.2891,428.4949,428.0926,428.4855,3394.0
2023-02-03 13:30:00,457.89,458.58,457.66,458.58,3635.0,428.3171,428.9626,428.102,428.9626,3635.0
2023-02-03 13:35:00,458.58,459.09,458.56,459.07,3570.0,428.9626,429.4396,428.9439,429.4209,3570.0
2023-02-03 13:40:00,459.14,459.14,458.55,458.58,6654.0,429.4864,429.4864,428.9345,428.9626,6654.0
2023-02-03 13:45:00,458.61,458.88,458.46,458.78,3418.0,428.9906,429.2432,428.8503,429.1497,3418.0
2023-02-03 13:50:00,458.85,459.43,458.83,459.1,4070.0,429.2151,429.7577,429.1964,429.449,4070.0
2023-02-03 13:55:00,459.17,459.64,459.0,459.53,4420.0,429.5145,429.9541,429.3554,429.8512,4420.0
2023-02-03 14:00:00,459.63,459.75,459.29,459.64,6570.0,429.9448,430.057,429.6267,429.9541,6570.0
2023-02-03 14:05:00,459.64,459.97,458.98,458.98,4953.0,429.9541,430.2628,429.3367,429.3367,4953.0
2023-02-03 14:10:00,459.34,459.88,459.32,459.79,2969.0,429.6735,430.1786,429.6548,430.0944,2969.0
2023-02-03 14:15:00,459.67,459.67,459.06,459.17,4065.0,429.9822,429.9822,429.4116,429.5145,4065.0
2023-02-03 14:20:00,459.22,459.27,457.96,458.06,5027.0,429.5612,429.608,428.3826,428.4762,5027.0
2023-02-03 14:25:00,458.22,459.23,458.09,459.22,3393.0,428.6258,429.5706,428.5042,429.5612,3393.0
2023-02-03 14:30:00,459.2,459.86,458.73,459.61,7943.0,429.5425,430.1599,429.1029,429.926,7943.0
2023-02-03 14:35:00,459.52,460.29,459.51,460.13,3443.0,429.8419,430.5621,429.8325,430.4125,3443.0
2023-02-03 14:40:00,460.18,460.35,459.55,459.74,8292.0,430.4592,430.6183,429.8699,430.0476,8292.0
2023-02-03 14:45:00,459.71,459.93,459.57,459.93,1500.0,430.0196,430.2254,429.8886,430.2254,1500.0
2023-02-03 14:50:00,459.71,459.71,459.51,459.62,1841.0,430.0196,430.0196,429.8325,429.9354,1841.0
2023-02-03 14:55:00,459.72,459.73,459.09,459.46,3539.0,430.0289,430.0383,429.4396,429.7857,3539.0
2023-02-03 15:00:00,459.38,459.5,459.11,459.35,1138.0,429.7109,429.8231,429.4583,429.6828,1138.0
2023-02-03 15:05:00,459.42,459.57,459.09,459.45,6196.0,429.7483,429.8886,429.4396,429.7764,6196.0
2023-02-03 15:10:00,459.4,459.85,459.24,459.52,7807.0,429.7296,430.1505,429.5799,429.8419,7807.0
2023-02-03 15:15:00,459.42,459.42,458.8,459.19,9233.0,429.7483,429.7483,429.1684,429.5332,9233.0
2023-02-03 15:20:00,459.11,459.33,459.07,459.25,6459.0,429.4583,429.6641,429.4209,429.5893,6459.0
2023-02-03 15:25:00,459.29,459.35,458.8,458.8,6788.0,429.6267,429.6828,429.1684,429.1684,6788.0
2023-02-03 15:30:00,458.91,459.15,458.77,458.77,7112.0,429.2713,429.4958,429.1403,429.1403,7112.0
2023-02-03 15:35:00,458.83,458.95,458.36,458.46,7659.0,429.1964,429.3087,428.7568,428.8503,7659.0
2023-02-03 15:40:00,458.39,458.56,458.14,458.3,11147.0,428.7848,428.9439,428.551,428.7007,11147.0
2023-02-03 15:45:00,458.37,458.43,457.91,458.1,18747.0,428.7661,428.8223,428.3358,428.5136,18747.0
2023-02-03 15:50:00,458.22,459.34,457.7,459.32,36524.0,428.6258,429.6735,428.1394,429.6548,36524.0
2023-02-03 15:55:00,459.12,459.18,458.56,458.99,52969.0,429.4677,429.5238,428.9439,429.3461,52969.0
2023-02-06 09:30:00,463.58,468.86,462.75,466.49,64685.0,433.6396,438.5786,432.8632,436.3617,64685.0
2023-02-06 09:35:00,466.44,467.19,465.65,466.13,12217.0,436.3149,437.0165,435.576,436.0249,12217.0
2023-02-06 09:40:00,466.49,467.0,464.77,466.16,10806.0,436.3617,436.8388,434.7528,436.053,10806.0
2023-02-06 09:45:00,465.83,469.77,465.58,469.39,33712.0,435.7443,439.4299,435.5105,439.0744,33712.0
2023-02-06 09:50:00,469.19,469.75,468.17,469.03,30969.0,438.8873,439.4112,437.9332,438.7377,30969.0
2023-02-06 09:55:00,469.09,469.38,467.73,468.78,21257.0,438.7938,439.065,437.5216,438.5038,21257.0
2023-02-06 10:00:00,468.51,468.72,466.15,466.15,19055.0,438.2512,438.4477,436.0437,436.0437,19055.0
2023-02-06 10:05:00,466.27,466.62,465.83,465.95,9802.0,436.1559,436.4833,435.7443,435.8566,9802.0
2023-02-06 10:10:00,465.87,466.53,465.68,465.69,7578.0,435.7817,436.3991,435.604,435.6134,7578.0
2023-02-06 10:15:00,466.23,466.23,465.04,465.3,4069.0,436.1185,436.1185,435.0053,435.2486,4069.0
2023-02-06 10:20:00,465.35,465.35,463.87,464.29,17031.0,435.2953,435.2953,433.9109,434.3038,17031.0
2023-02-06 10:25:00,464.31,465.29,464.31,465.07,5336.0,434.3225,435.2392,434.3225,435.0334,5336.0
2023-02-06 10:30:00,465.0,465.58,464.5,464.71,5813.0,434.9679,435.5105,434.5002,434.6967,5813.0
2023-02-06 10:35:00,464.72,465.53,464.34,465.53,4748.0,434.706,435.4637,434.3506,435.4637,4748.0
2023-02-06 10:40:00,465.53,466.1,465.46,466.02,6959.0,435.4637,435.9969,435.3982,435.9221,6959.0
2023-02-06 10:45:00,466.1,466.2,465.75,466.11,5127.0,435.9969,436.0904,435.6695,436.0062,5127.0
2023-02-06 10:50:00,466.0,467.5,466.0,466.74,5103.0,435.9033,437.3065,435.9033,436.5956,5103.0
2023-02-06 10:55:00,466.26,466.26,465.21,465.33,8498.0,436.1466,436.1466,435.1644,435.2766,8498.0
2023-02-06 11:00:00,465.44,466.26,465.44,465.97,3250.0,435.3795,436.1466,435.3795,435.8753,3250.0
2023-02-06 11:05:00,466.09,466.95,466.09,466.29,3658.0,435.9875,436.792,435.9875,436.1746,3658.0
2023-02-06 11:10:00,466.33,466.72,466.22,466.31,4219.0,436.212,436.5768,436.1091,436.1933,4219.0
2023-02-06 11:15:00,466.48,466.52,465.42,465.64,4239.0,436.3523,436.3898,435.3608,435.5666,4239.0
2023-02-06 11:20:00,465.91,466.31,465.88,466.12,4007.0,435.8192,436.1933,435.7911,436.0156,4007.0
2023-02-06 11:25:00,466.12,466.12,465.64,465.64,2509.0,436.0156,436.0156,435.5666,435.5666,2509.0
2023-02-06 11:30:00,465.5,465.6,464.97,464.97,2165.0,435.4356,435.5292,434.9399,434.9399,2165.0
2023-02-06 11:35:00,464.86,465.11,464.56,464.64,2141.0,434.837,435.0708,434.5563,434.6312,2141.0
2023-02-06 11:40:00,464.8,464.95,464.4,464.73,4139.0,434.7808,434.9212,434.4067,434.7154,4139.0
2023-02-06 11:45:00,464.99,464.99,464.53,464.86,6194.0,434.9586,434.9586,434.5283,434.837,6194.0
2023-02-06 11:50:00,464.71,465.06,464.0,464.0,7003.0,434.6967,435.0241,434.0325,434.0325,7003.0
2023-02-06 11:55:00,464.06,464.28,463.71,463.99,3459.0,434.0886,434.2944,433.7612,434.0232,3459.0
2023-02-06 12:00:00,464.1,464.17,463.7,463.96,2529.0,434.1261,434.1915,433.7519,433.9951,2529.0
2023-02-06 12:05:00,463.98,464.32,463.68,463.68,2066.0,434.0138,434.3318,433.7332,433.7332,2066.0
2023-02-06 12:10:00,463.81,464.37,463.79,464.03,2577.0,433.8548,434.3786,433.8361,434.0606,2577.0
2023-02-06 12:15:00,463.93,464.11,463.73,463.83,1998.0,433.967,434.1354,433.78,433.8735,1998.0
2023-02-06 12:20:00,463.91,463.98,463.68,463.68,4973.0,433.9483,434.0138,433.7332,433.7332,4973.0
2023-02-06 12:25:00,463.98,463.98,463.44,463.77,3848.0,434.0138,434.0138,433.5087,433.8174,3848.0
2023-02-06 12:30:00,463.88,464.29,463.87,464.22,2809.0,433.9203,434.3038,433.9109,434.2383,2809.0
2023-02-06 12:35:00,464.24,464.76,464.11,464.56,3906.0,434.257,434.7434,434.1354,434.5563,3906.0
2023-02-06 12:40:00,464.65,464.78,464.35,464.67,2527.0,434.6405,434.7621,434.3599,434.6592,2527.0
2023-02-06 12:45:00,464.43,464.77,463.76,463.76,3042.0,434.4347,434.7528,433.808,433.808,3042.0
2023-02-06 12:50:00,464.32,464.45,464.14,464.3,1801.0,434.3318,434.4535,434.1635,434.3131,1801.0
2023-02-06 12:55:00,464.48,464.54,464.02,464.26,2687.0,434.4815,434.5376,434.0512,434.2757,2687.0
2023-02-06 13:00:00,464.17,464.45,464.16,464.37,1400.0,434.1915,434.4535,434.1822,434.3786,1400.0
2023-02-06 13:05:00,464.31,465.17,464.31,465.1,4995.0,434.3225,435.127,434.3225,435.0615,4995.0
2023-02-06 13:10:00,464.98,465.62,464.82,465.43,6847.0,434.9492,435.5479,434.7996,435.3702,6847.0
2023-02-06 13:15:00,465.41,465.42,464.84,464.84,8661.0,435.3515,435.3608,434.8183,434.8183,8661.0
2023-02-06 13:20:00,464.98,465.57,464.87,465.51,4867.0,434.9492,435.5011,434.8463,435.445,4867.0
2023-02-06 13:25:00,465.41,465.41,464.86,465.01,3032.0,435.3515,435.3515,434.837,434.9773,3032.0
2023-02-06 13:30:00,464.9,465.24,464.77,465.1,2745.0,434.8744,435.1924,434.7528,435.0615,2745.0
2023-02-06 13:35:00,465.25,465.27,464.6,464.64,3125.0,435.2018,435.2205,434.5938,434.6312,3125.0
2023-02-06 13:40:00,464.65,464.66,463.98,464.16,4635.0,434.6405,434.6499,434.0138,434.1822,4635.0
2023-02-06 13:45:00,464.2,464.41,463.88,463.94,6560.0,434.2196,434.416,433.9203,433.9764,6560.0
2023-02-06 13:50:00,464.01,464.52,463.88,464.3,3255.0,434.0419,434.5189,433.9203,434.3131,3255.0
2023-02-06 13:55:00,464.28,464.28,463.85,464.24,2849.0,434.2944,434.2944,433.8922,434.257,2849.0
2023-02-06 14:00:00,464.14,464.15,463.5,464.15,5594.0,434.1635,434.1728,433.5648,434.1728,5594.0
2023-02-06 14:05:00,464.18,464.32,463.79,464.19,6108.0,434.2009,434.3318,433.8361,434.2102,6108.0
2023-02-06 14:10:00,464.13,464.47,463.66,463.67,5441.0,434.1541,434.4722,433.7145,433.7238,5441.0
2023-02-06 14:15:00,463.75,464.21,463.39,463.69,5499.0,433.7987,434.229,433.4619,433.7425,5499.0
2023-02-06 14:20:00,463.71,463.71,463.31,463.31,2450.0,433.7612,433.7612,433.3871,433.3871,2450.0
2023-02-06 14:25:00,463.12,463.65,463.05,463.62,8191.0,433.2094,433.7051,433.1439,433.6771,8191.0
2023-02-06 14:30:00,463.69,463.76,463.4,463.56,2939.0,433.7425,433.808,433.4713,433.6209,2939.0
2023-02-06 14:35:00,463.7,463.93,463.59,463.85,2959.0,433.7519,433.967,433.649,433.8922,2959.0
2023-02-06 14:40:00,463.82,463.82,463.29,463.53,4461.0,433.8641,433.8641,433.3684,433.5929,4461.0
2023-02-06 14:45:00,463.53,463.65,463.29,463.35,2929.0,433.5929,433.7051,433.3684,433.4245,2929.0
2023-02-06 14:50:00,463.4,463.63,463.11,463.44,7215.0,433.4713,433.6864,433.2,433.5087,7215.0
2023-02-06 14:55:00,463.41,463.65,463.31,463.65,3150.0,433.4806,433.7051,433.3871,433.7051,3150.0
2023-02-06 15:00:00,463.65,463.65,462.91,463.03,5733.0,433.7051,433.7051,433.0129,433.1252,5733.0
2023-02-06 15:05:00,463.01,464.46,463.0,464.43,9193.0,433.1065,434.4628,433.0971,434.4347,9193.0
2023-02-06 15:10:00,464.56,464.65,464.18,464.54,8403.0,434.5563,434.6405,434.2009,434.5376,8403.0
2023-02-06 15:15:00,464.55,464.84,464.33,464.84,13237.0,434.547,434.8183,434.3412,434.8183,13237.0
2023-02-06 15:20:00,464.75,465.51,464.65,465.33,15446.0,434.7341,435.445,434.6405,435.2766,15446.0
2023-02-06 15:25:00,465.27,465.28,464.33,464.66,10820.0,435.2205,435.2298,434.3412,434.6499,10820.0
2023-02-06 15:30:00,464.58,465.31,464.27,465.21,10085.0,434.5751,435.2579,434.2851,435.1644,10085.0
2023-02-06 15:35:00,465.22,466.61,465.22,466.61,18202.0,435.1737,436.4739,435.1737,436.4739,18202.0
2023-02-06 15:40:00,466.62,467.4,466.36,467.35,23826.0,436.4833,437.2129,436.2401,437.1662,23826.0
2023-02-06 15:45:00,467.36,467.47,466.69,466.96,29868.0,437.1755,437.2784,436.5488,436.8013,29868.0
2023-02-06 15:50:00,466.98,468.43,466.93,468.37,43987.0,436.8201,438.1764,436.7733,438.1203,43987.0
2023-02-06 15:55:00,468.45,469.37,468.25,469.11,109713.0,438.1951,439.0557,438.008,438.8125,109713.0
2023-02-07 09:30:00,472.55,472.99,469.2,470.28,52006.0,442.0303,442.4419,438.8967,439.9069,52006.0
2023-02-07 09:35:00,470.0,470.0,466.56,467.88,9483.0,439.645,439.645,436.4272,437.6619,9483.0
2023-02-07 09:40:00,467.69,468.16,465.44,466.76,16697.0,437.4842,437.9238,435.3795,436.6143,16697.0
2023-02-07 09:45:00,466.59,467.0,465.37,465.37,4741.0,436.4552,436.8388,435.314,435.314,4741.0
2023-02-07 09:50:00,465.37,466.27,464.77,465.71,18331.0,435.314,436.1559,434.7528,435.6321,18331.0
2023-02-07 09:55:00,465.73,466.31,464.8,466.26,12491.0,435.6508,436.1933,434.7808,436.1466,12491.0
2023-02-07 10:00:00,466.69,467.3,465.54,465.56,8717.0,436.5488,437.1194,435.4731,435.4918,8717.0
2023-02-07 10:05:00,466.02,466.49,465.24,466.03,6106.0,435.9221,436.3617,435.1924,435.9314,6106.0
2023-02-07 10:10:00,466.29,466.29,463.77,463.78,11988.0,436.1746,436.1746,433.8174,433.8267,11988.0
2023-02-07 10:15:00,463.83,464.7,463.83,464.25,10824.0,433.8735,434.6873,433.8735,434.2664,10824.0
2023-02-07 10:20:00,464.42,464.78,463.98,463.98,4043.0,434.4254,434.7621,434.0138,434.0138,4043.0
2023-02-07 10:25:00,463.61,464.58,463.61,464.28,9092.0,433.6677,434.5751,433.6677,434.2944,9092.0
2023-02-07 10:30:00,464.23,464.6,463.79,464.48,3402.0,434.2477,434.5938,433.8361,434.4815,3402.0
2023-02-07 10:35:00,464.29,464.29,463.14,464.14,7762.0,434.3038,434.3038,433.2281,434.1635,7762.0
2023-02-07 10:40:00,464.09,464.09,463.26,463.58,8124.0,434.1167,434.1167,433.3403,433.6396,8124.0
2023-02-07 10:45:00,463.58,465.52,463.58,464.77,8669.0,433.6396,435.4543,433.6396,434.7528,8669.0
2023-02-07 10:50:00,464.87,464.87,463.9,464.4,9257.0,434.8463,434.8463,433.939,434.4067,9257.0
2023-02-07 10:55:00,463.97,464.16,463.59,464.0,4332.0,434.0045,434.1822,433.649,434.0325,4332.0
2023-02-07 11:00:00,463.91,463.93,463.41,463.48,5300.0,433.9483,433.967,433.4806,433.5461,5300.0
2023-02-07 11:05:00,463.6,464.3,463.38,464.14,4471.0,433.6583,434.3131,433.4526,434.1635,4471.0
2023-02-07 11:10:00,464.2,464.28,463.73,463.78,3850.0,434.2196,434.2944,433.78,433.8267,3850.0
2023-02-07 11:15:00,463.98,464.01,463.4,463.52,3532.0,434.0138,434.0419,433.4713,433.5835,3532.0
2023-02-07 11:20:00,463.51,463.89,463.19,463.77,1719.0,433.5742,433.9296,433.2748,433.8174,1719.0
2023-02-07 11:25:00,463.6,464.04,463.59,463.73,3523.0,433.6583,434.0699,433.649,433.78,3523.0
2023-02-07 11:30:00,463.63,464.67,463.59,464.66,5567.0,433.6864,434.6592,433.649,434.6499,5567.0
2023-02-07 11:35:00,464.58,464.85,464.29,464.63,4093.0,434.5751,434.8276,434.3038,434.6218,4093.0
2023-02-07 11:40:00,464.7,464.91,464.26,464.26,3332.0,434.6873,434.8837,434.2757,434.2757,3332.0
2023-02-07 11:45:00,464.47,465.05,464.47,465.0,5198.0,434.4722,435.0147,434.4722,434.9679,5198.0
2023-02-07 11:50:00,465.09,465.09,464.4,464.4,5117.0,435.0521,435.0521,434.4067,434.4067,5117.0
2023-02-07 11:55:00,464.43,464.43,464.15,464.4,5476.0,434.4347,434.4347,434.1728,434.4067,5476.0
2023-02-07 12:00:00,464.45,465.1,464.45,464.95,2850.0,434.4535,435.0615,434.4535,434.9212,2850.0
2023-02-07 12:05:00,464.91,465.09,464.68,464.75,2712.0,434.8837,435.0521,434.6686,434.7341,2712.0
2023-02-07 12:10:00,464.81,464.86,464.38,464.71,14563.0,434.7902,434.837,434.388,434.6967,14563.0
2023-02-07 12:15:00,464.62,464.72,464.4,464.58,3611.0,434.6125,434.706,434.4067,434.5751,3611.0
2023-02-07 12:20:00,464.57,464.59,464.3,464.42,18100.0,434.5657,434.5844,434.3131,434.4254,18100.0
2023-02-07 12:25:00,464.43,464.61,464.09,464.6,4922.0,434.4347,434.6031,434.1167,434.5938,4922.0
2023-02-07 12:30:00,464.75,465.3,464.75,464.83,2346.0,434.7341,435.2486,434.7341,434.8089,2346.0
2023-02-07 12:35:00,464.9,465.7,464.9,465.7,2250.0,434.8744,435.6227,434.8744,435.6227,2250.0
2023-02-07 12:40:00,465.6,467.1,465.59,467.1,10060.0,435.5292,436.9323,435.5198,436.9323,10060.0
2023-02-07 12:45:00,467.46,468.06,467.29,467.59,4585.0,437.2691,437.8303,437.11,437.3907,4585.0
2023-02-07 12:50:00,467.33,468.44,467.14,468.19,8530.0,437.1474,438.1858,436.9697,437.9519,8530.0
2023-02-07 12:55:00,467.89,468.3,467.3,467.35,13094.0,437.6713,438.0548,437.1194,437.1662,13094.0
2023-02-07 13:00:00,467.35,467.9,467.21,467.36,10676.0,437.1662,437.6806,437.0352,437.1755,10676.0
2023-02-07 13:05:00,467.22,467.87,466.83,467.67,6619.0,437.0446,437.6526,436.6797,437.4655,6619.0
2023-02-07 13:10:00,467.81,467.97,467.49,467.94,7530.0,437.5964,437.7461,437.2971,437.7181,7530.0
2023-02-07 13:15:00,467.98,468.19,466.95,467.13,9501.0,437.7555,437.9519,436.792,436.9604,9501.0
2023-02-07 13:20:00,466.98,467.19,466.04,466.31,13862.0,436.8201,437.0165,435.9408,436.1933,13862.0
2023-02-07 13:25:00,466.84,466.84,465.4,465.4,2485.0,436.6891,436.6891,435.3421,435.3421,2485.0
2023-02-07 13:30:00,465.31,465.31,463.84,464.0,5345.0,435.2579,435.2579,433.8828,434.0325,5345.0
2023-02-07 13:35:00,463.99,464.43,463.85,463.96,6309.0,434.0232,434.4347,433.8922,433.9951,6309.0
2023-02-07 13:40:00,464.23,465.1,464.23,464.67,7727.0,434.2477,435.0615,434.2477,434.6592,7727.0
2023-02-07 13:45:00,464.48,464.51,463.98,464.06,2957.0,434.4815,434.5096,434.0138,434.0886,2957.0
2023-02-07 13:50:00,464.12,464.39,463.96,464.13,4704.0,434.1448,434.3973,433.9951,434.1541,4704.0
2023-02-07 13:55:00,464.26,464.58,463.77,463.81,2809.0,434.2757,434.5751,433.8174,433.8548,2809.0
2023-02-07 14:00:00,463.75,464.58,463.75,464.49,2730.0,433.7987,434.5751,433.7987,434.4909,2730.0
2023-02-07 14:05:00,464.48,465.55,464.48,465.55,4268.0,434.4815,435.4824,434.4815,435.4824,4268.0
2023-02-07 14:10:00,465.85,466.08,465.52,465.54,3100.0,435.763,435.9782,435.4543,435.4731,3100.0
2023-02-07 14:15:00,465.68,465.92,465.4,465.41,10539.0,435.604,435.8285,435.3421,435.3515,10539.0
2023-02-07 14:20:00,465.45,466.0,465.08,465.81,27343.0,435.3889,435.9033,435.0428,435.7256,27343.0
2023-02-07 14:25:00,466.0,466.29,465.79,465.82,9089.0,435.9033,436.1746,435.7069,435.735,9089.0
2023-02-07 14:30:00,465.79,466.35,465.36,466.26,5462.0,435.7069,436.2307,435.3047,436.1466,5462.0
2023-02-07 14:35:00,466.11,466.13,465.81,465.86,4072.0,436.0062,436.0249,435.7256,435.7724,4072.0
2023-02-07 14:40:00,465.84,466.13,465.67,465.79,4870.0,435.7537,436.0249,435.5947,435.7069,4870.0
2023-02-07 14:45:00,465.79,465.86,464.52,464.53,16178.0,435.7069,435.7724,434.5189,434.5283,16178.0
2023-02-07 14:50:00,464.54,465.59,464.21,465.58,15620.0,434.5376,435.5198,434.229,435.5105,15620.0
2023-02-07 14:55:00,465.58,465.95,465.56,465.94,4504.0,435.5105,435.8566,435.4918,435.8472,4504.0
2023-02-07 15:00:00,465.82,466.58,465.82,465.89,7097.0,435.735,436.4459,435.735,435.8005,7097.0
2023-02-07 15:05:00,465.9,466.01,465.42,465.62,6304.0,435.8098,435.9127,435.3608,435.5479,6304.0
2023-02-07 15:10:00,465.72,465.86,465.51,465.56,2306.0,435.6414,435.7724,435.445,435.4918,2306.0
2023-02-07 15:15:00,465.55,466.57,465.54,466.57,4520.0,435.4824,436.4365,435.4731,436.4365,4520.0
2023-02-07 15:20:00,466.59,466.95,466.34,466.56,6889.0,436.4552,436.792,436.2214,436.4272,6889.0
2023-02-07 15:25:00,466.66,467.09,466.36,467.02,11167.0,436.5207,436.9229,436.2401,436.8575,11167.0
2023-02-07 15:30:00,467.12,467.26,466.55,467.21,9490.0,436.951,437.082,436.4178,437.0352,9490.0
2023-02-07 15:35:00,467.02,467.9,466.76,467.69,13428.0,436.8575,437.6806,436.6143,437.4842,13428.0
2023-02-07 15:40:00,467.72,467.92,467.7,467.91,6757.0,437.5123,437.6993,437.4936,437.69,6757.0
2023-02-07 15:45:00,467.92,468.25,467.71,468.03,51430.0,437.6993,438.008,437.5029,437.8022,51430.0
2023-02-07 15:50:00,468.12,468.9,467.86,468.5,69328.0,437.8864,438.616,437.6432,438.2419,69328.0
2023-02-07 15:55:00,468.38,468.58,467.26,468.33,44057.0,438.1296,438.3167,437.082,438.0829,44057.0
2023-02-08 09:30:00,464.97,467.5,463.32,467.07,21398.0,434.9399,437.3065,433.3964,436.9042,21398.0
2023-02-08 09:35:00,467.52,469.16,467.08,468.05,11812.0,437.3252,438.8593,436.9136,437.8209,11812.0
2023-02-08 09:40:00,467.18,467.81,466.96,466.96,2910.0,437.0071,437.5964,436.8013,436.8013,2910.0
2023-02-08 09:45:00,466.44,467.8,466.44,466.98,4404.0,436.3149,437.5871,436.3149,436.8201,4404.0
2023-02-08 09:50:00,467.87,468.58,467.48,467.8,5855.0,437.6526,438.3167,437.2878,437.5871,5855.0
2023-02-08 09:55:00,467.7,469.51,467.7,469.17,5826.0,437.4936,439.1867,437.4936,438.8686,5826.0
2023-02-08 10:00:00,468.9,469.51,468.73,469.11,5709.0,438.616,439.1867,438.457,438.8125,5709.0
2023-02-08 10:05:00,468.97,468.97,467.18,467.29,19363.0,438.6815,438.6815,437.0071,437.11,19363.0
2023-02-08 10:10:00,466.99,467.66,466.41,467.62,7265.0,436.8294,437.4561,436.2869,437.4187,7265.0
2023-02-08 10:15:00,467.76,468.58,467.6,468.34,7063.0,437.5497,438.3167,437.4,438.0922,7063.0
2023-02-08 10:20:00,468.59,469.28,468.33,469.28,2274.0,438.3261,438.9715,438.0829,438.9715,2274.0
2023-02-08 10:25:00,469.18,470.45,469.11,470.4,9120.0,438.878,440.0659,438.8125,440.0192,9120.0
2023-02-08 10:30:00,470.46,471.1,470.04,470.09,10791.0,440.0753,440.674,439.6824,439.7292,10791.0
2023-02-08 10:35:00,470.08,470.32,469.65,469.66,3916.0,439.7198,439.9443,439.3176,439.327,3916.0
2023-02-08 10:40:00,469.62,469.89,469.24,469.74,4090.0,439.2895,439.5421,438.9341,439.4018,4090.0
2023-02-08 10:45:00,470.01,470.09,469.12,469.16,3822.0,439.6544,439.7292,438.8218,438.8593,3822.0
2023-02-08 10:50:00,469.27,469.37,468.18,468.37,5522.0,438.9622,439.0557,437.9426,438.1203,5522.0
2023-02-08 10:55:00,468.63,469.44,468.63,469.24,1400.0,438.3635,439.1212,438.3635,438.9341,1400.0
2023-02-08 11:00:00,469.77,470.67,469.58,470.67,3122.0,439.4299,440.2717,439.2521,440.2717,3122.0
2023-02-08 11:05:00,470.43,471.22,470.42,471.09,3312.0,440.0472,440.7862,440.0379,440.6646,3312.0
2023-02-08 11:10:00,471.19,471.19,470.54,470.71,3805.0,440.7581,440.7581,440.1501,440.3091,3805.0
2023-02-08 11:15:00,470.63,470.76,470.08,470.34,6436.0,440.2343,440.3559,439.7198,439.963,6436.0
2023-02-08 11:20:00,470.47,470.75,469.82,470.63,8454.0,440.0847,440.3466,439.4766,440.2343,8454.0
2023-02-08 11:25:00,470.47,470.58,469.81,470.27,4531.0,440.0847,440.1875,439.4673,439.8976,4531.0
2023-02-08 11:30:00,470.34,470.49,470.0,470.0,3073.0,439.963,440.1034,439.645,439.645,3073.0
2023-02-08 11:35:00,470.07,470.18,470.0,470.04,2070.0,439.7105,439.8134,439.645,439.6824,2070.0
2023-02-08 11:40:00,470.01,470.01,469.29,469.29,2638.0,439.6544,439.6544,438.9809,438.9809,2638.0
2023-02-08 11:45:00,469.49,470.36,469.4,470.13,3668.0,439.1679,439.9818,439.0838,439.7666,3668.0
2023-02-08 11:50:00,470.35,470.42,470.06,470.42,2707.0,439.9724,440.0379,439.7011,440.0379,2707.0
2023-02-08 11:55:00,470.37,470.89,470.3,470.63,5525.0,439.9911,440.4775,439.9256,440.2343,5525.0
2023-02-08 12:00:00,470.7,471.38,470.67,470.81,10055.0,440.2998,440.9359,440.2717,440.4027,10055.0
2023-02-08 12:05:00,470.75,470.75,470.49,470.5,1313.0,440.3466,440.3466,440.1034,440.1127,1313.0
2023-02-08 12:10:00,470.28,470.28,469.72,469.73,1816.0,439.9069,439.9069,439.3831,439.3924,1816.0
2023-02-08 12:15:00,469.65,469.67,469.34,469.48,2135.0,439.3176,439.3363,439.0276,439.1586,2135.0
2023-02-08 12:20:00,469.62,469.92,469.61,469.9,1390.0,439.2895,439.5702,439.2802,439.5515,1390.0
2023-02-08 12:25:00,469.77,469.77,469.36,469.48,2005.0,439.4299,439.4299,439.0463,439.1586,2005.0
2023-02-08 12:30:00,469.61,469.84,469.15,469.15,6099.0,439.2802,439.4953,438.8499,438.8499,6099.0
2023-02-08 12:35:00,469.2,469.5,469.0,469.0,2755.0,438.8967,439.1773,438.7096,438.7096,2755.0
2023-02-08 12:40:00,468.83,469.06,468.8,468.97,2121.0,438.5506,438.7657,438.5225,438.6815,2121.0
2023-02-08 12:45:00,469.15,469.47,469.06,469.47,1466.0,438.8499,439.1492,438.7657,439.1492,1466.0
2023-02-08 12:50:00,469.58,470.23,469.58,470.23,1095.0,439.2521,439.8602,439.2521,439.8602,1095.0
2023-02-08 12:55:00,470.08,470.33,469.94,470.11,2357.0,439.7198,439.9537,439.5889,439.7479,2357.0
2023-02-08 13:00:00,470.1,470.3,469.77,469.77,2829.0,439.7385,439.9256,439.4299,439.4299,2829.0
2023-02-08 13:05:00,469.75,470.3,469.73,470.26,1155.0,439.4112,439.9256,439.3924,439.8882,1155.0
2023-02-08 13:10:00,470.25,470.44,470.16,470.26,2881.0,439.8789,440.0566,439.7947,439.8882,2881.0
2023-02-08 13:15:00,470.38,470.38,469.98,470.25,2938.0,440.0005,440.0005,439.6263,439.8789,2938.0
2023-02-08 13:20:00,470.0,470.47,469.92,470.34,1728.0,439.645,440.0847,439.5702,439.963,1728.0
2023-02-08 13:25:00,470.44,470.47,469.5,469.5,2665.0,440.0566,440.0847,439.1773,439.1773,2665.0
2023-02-08 13:30:00,469.4,469.87,469.29,469.81,2187.0,439.0838,439.5234,438.9809,439.4673,2187.0
2023-02-08 13:35:00,469.95,469.95,469.52,469.53,1450.0,439.5982,439.5982,439.196,439.2054,1450.0
2023-02-08 13:40:00,469.4,469.53,469.14,469.5,3683.0,439.0838,439.2054,438.8405,439.1773,3683.0
2023-02-08 13:45:00,469.44,469.76,469.44,469.58,818.0,439.1212,439.4205,439.1212,439.2521,818.0
2023-02-08 13:50:00,469.58,469.61,469.45,469.52,800.0,439.2521,439.2802,439.1305,439.196,800.0
2023-02-08 13:55:00,469.59,469.71,468.93,469.12,5523.0,439.2615,439.3737,438.6441,438.8218,5523.0
2023-02-08 14:00:00,469.06,469.31,468.45,469.0,2254.0,438.7657,438.9996,438.1951,438.7096,2254.0
2023-02-08 14:05:00,469.26,469.32,468.65,468.71,2373.0,438.9528,439.0089,438.3822,438.4383,2373.0
2023-02-08 14:10:00,468.74,469.23,468.64,469.01,1503.0,438.4664,438.9247,438.3728,438.7189,1503.0
2023-02-08 14:15:00,469.01,469.41,468.9,468.9,2152.0,438.7189,439.0931,438.616,438.616,2152.0
2023-02-08 14:20:00,468.84,469.07,468.83,469.07,1042.0,438.5599,438.7751,438.5506,438.7751,1042.0
2023-02-08 14:25:00,469.01,469.07,468.58,468.68,1583.0,438.7189,438.7751,438.3167,438.4103,1583.0
2023-02-08 14:30:00,468.59,468.76,468.46,468.61,1541.0,438.3261,438.4851,438.2045,438.3448,1541.0
2023-02-08 14:35:00,468.69,468.78,468.69,468.75,300.0,438.4196,438.5038,438.4196,438.4757,300.0
2023-02-08 14:40:00,468.97,469.03,468.25,468.55,3235.0,438.6815,438.7377,438.008,438.2887,3235.0
2023-02-08 14:45:00,468.31,468.31,467.75,467.87,1637.0,438.0642,438.0642,437.5403,437.6526,1637.0
2023-02-08 14:50:00,467.74,468.22,467.74,468.1,1887.0,437.531,437.98,437.531,437.8677,1887.0
2023-02-08 14:55:00,468.19,468.64,468.1,468.6,2530.0,437.9519,438.3728,437.8677,438.3354,2530.0
2023-02-08 15:00:00,468.65,468.7,468.28,468.28,2589.0,438.3822,438.429,438.0361,438.0361,2589.0
2023-02-08 15:05:00,468.42,468.51,467.92,468.46,3640.0,438.167,438.2512,437.6993,438.2045,3640.0
2023-02-08 15:10:00,468.38,468.38,467.67,467.8,2139.0,438.1296,438.1296,437.4655,437.5871,2139.0
2023-02-08 15:15:00,467.91,468.47,467.78,467.78,7235.0,437.69,438.2138,437.5684,437.5684,7235.0
2023-02-08 15:20:00,467.99,468.53,467.85,468.48,4781.0,437.7648,438.2699,437.6339,438.2232,4781.0
2023-02-08 15:25:00,468.72,468.72,468.43,468.58,2497.0,438.4477,438.4477,438.1764,438.3167,2497.0
2023-02-08 15:30:00,468.59,469.09,468.51,468.57,8061.0,438.3261,438.7938,438.2512,438.3074,8061.0
2023-02-08 15:35:00,468.58,469.55,468.58,469.46,5819.0,438.3167,439.2241,438.3167,439.1399,5819.0
2023-02-08 15:40:00,469.48,469.66,469.12,469.45,8418.0,439.1586,439.327,438.8218,439.1305,8418.0
2023-02-08 15:45:00,469.43,469.46,469.03,469.12,12011.0,439.1118,439.1399,438.7377,438.8218,12011.0
2023-02-08 15:50:00,469.01,469.78,469.0,469.62,13261.0,438.7189,439.4392,438.7096,439.2895,13261.0
2023-02-08 15:55:00,469.66,470.15,469.39,469.6,42699.0,439.327,439.7853,439.0744,439.2708,42699.0
2023-02-09 09:30:00,472.43,472.9,471.61,471.86,17904.0,441.9181,442.3577,441.151,441.3849,17904.0
2023-02-09 09:35:00,471.87,472.17,471.5,471.5,5983.0,441.3942,441.6749,441.0481,441.0481,5983.0
2023-02-09 09:40:00,471.19,472.0,471.15,471.75,4516.0,440.7581,441.5158,440.7207,441.282,4516.0
2023-02-09 09:45:00,471.75,472.01,469.7,472.01,10751.0,441.282,441.5252,439.3644,441.5252,10751.0
2023-02-09 09:50:00,471.99,473.1,471.65,472.29,7476.0,441.5065,442.5448,441.1884,441.7871,7476.0
2023-02-09 09:55:00,471.87,473.18,471.68,472.01,4939.0,441.3942,442.6196,441.2165,441.5252,4939.0
2023-02-09 10:00:00,472.05,473.13,471.67,472.76,5591.0,441.5626,442.5729,441.2071,442.2268,5591.0
2023-02-09 10:05:00,472.42,473.64,472.42,473.58,5977.0,441.9087,443.0499,441.9087,442.9938,5977.0
2023-02-09 10:10:00,473.37,473.93,472.69,472.83,7920.0,442.7974,443.3212,442.1613,442.2922,7920.0
2023-02-09 10:15:00,473.3,473.47,472.49,472.63,3808.0,442.7319,442.8909,441.9742,442.1051,3808.0
2023-02-09 10:20:00,473.13,473.13,472.31,472.5,5313.0,442.5729,442.5729,441.8058,441.9835,5313.0
2023-02-09 10:25:00,472.28,473.0,471.72,472.84,3562.0,441.7778,442.4513,441.2539,442.3016,3562.0
2023-02-09 10:30:00,472.84,474.21,472.84,473.88,5560.0,442.3016,443.5831,442.3016,443.2744,5560.0
2023-02-09 10:35:00,474.04,474.13,473.25,473.34,8716.0,443.4241,443.5083,442.6851,442.7693,8716.0
2023-02-09 10:40:00,473.22,474.35,473.0,474.3,5278.0,442.657,443.7141,442.4513,443.6673,5278.0
2023-02-09 10:45:00,474.23,474.31,473.25,473.54,4089.0,443.6018,443.6766,442.6851,442.9564,4089.0
2023-02-09 10:50:00,473.51,474.17,473.51,474.0,5448.0,442.9283,443.5457,442.9283,443.3867,5448.0
2023-02-09 10:55:00,473.85,473.85,473.14,473.36,3084.0,443.2464,443.2464,442.5822,442.788,3084.0
2023-02-09 11:00:00,473.43,473.73,472.04,472.31,4030.0,442.8535,443.1341,441.5533,441.8058,4030.0
2023-02-09 11:05:00,472.24,472.53,472.07,472.26,3047.0,441.7403,442.0116,441.5813,441.759,3047.0
2023-02-09 11:10:00,472.19,472.32,472.1,472.1,1484.0,441.6936,441.8152,441.6094,441.6094,1484.0
2023-02-09 11:15:00,472.0,472.43,471.71,472.03,2060.0,441.5158,441.9181,441.2446,441.5439,2060.0
2023-02-09 11:20:00,472.07,472.46,471.89,471.91,3864.0,441.5813,441.9461,441.4129,441.4316,3864.0
2023-02-09 11:25:00,471.9,472.12,471.63,471.98,3640.0,441.4223,441.6281,441.1697,441.4971,3640.0
2023-02-09 11:30:00,472.11,472.17,471.6,472.02,5552.0,441.6187,441.6749,441.1417,441.5345,5552.0
2023-02-09 11:35:00,471.77,471.78,471.51,471.56,1367.0,441.3007,441.31,441.0575,441.1043,1367.0
2023-02-09 11:40:00,471.63,471.83,471.03,471.16,2700.0,441.1697,441.3568,440.6085,440.7301,2700.0
2023-02-09 11:45:00,471.27,471.59,471.27,471.37,1690.0,440.833,441.1323,440.833,440.9265,1690.0
2023-02-09 11:50:00,471.52,472.2,471.37,471.91,2039.0,441.0668,441.7029,440.9265,441.4316,2039.0
2023-02-09 11:55:00,471.68,471.72,471.29,471.72,2486.0,441.2165,441.2539,440.8517,441.2539,2486.0
2023-02-09 12:00:00,471.79,471.86,471.45,471.45,2300.0,441.3194,441.3849,441.0014,441.0014,2300.0
2023-02-09 12:05:00,471.31,471.31,471.21,471.21,600.0,440.8704,440.8704,440.7769,440.7769,600.0
2023-02-09 12:10:00,471.06,471.24,470.69,471.24,4777.0,440.6365,440.8049,440.2904,440.8049,4777.0
2023-02-09 12:15:00,471.26,471.27,470.17,470.75,3772.0,440.8236,440.833,439.804,440.3466,3772.0
2023-02-09 12:20:00,470.92,471.59,470.76,471.31,5390.0,440.5056,441.1323,440.3559,440.8704,5390.0
2023-02-09 12:25:00,471.37,471.49,471.06,471.06,2510.0,440.9265,441.0388,440.6365,440.6365,2510.0
2023-02-09 12:30:00,471.31,471.31,470.34,470.34,2323.0,440.8704,440.8704,439.963,439.963,2323.0
2023-02-09 12:35:00,470.63,470.63,470.48,470.48,400.0,440.2343,440.2343,440.094,440.094,400.0
2023-02-09 12:40:00,470.45,470.78,470.02,470.42,2817.0,440.0659,440.3746,439.6637,440.0379,2817.0
2023-02-09 12:45:00,470.37,470.65,470.26,470.27,1007.0,439.9911,440.253,439.8882,439.8976,1007.0
2023-02-09 12:50:00,470.25,470.28,469.83,469.94,2786.0,439.8789,439.9069,439.486,439.5889,2786.0
2023-02-09 12:55:00,470.01,471.49,470.01,470.84,18204.0,439.6544,441.0388,439.6544,440.4308,18204.0
2023-02-09 13:00:00,470.68,470.95,470.47,470.6,5942.0,440.2811,440.5336,440.0847,440.2063,5942.0
2023-02-09 13:05:00,470.39,470.93,470.28,470.28,5269.0,440.0098,440.5149,439.9069,439.9069,5269.0
2023-02-09 13:10:00,470.3,470.36,470.13,470.36,1100.0,439.9256,439.9818,439.7666,439.9818,1100.0
2023-02-09 13:15:00,470.49,470.58,470.05,470.3,1706.0,440.1034,440.1875,439.6918,439.9256,1706.0
2023-02-09 13:20:00,470.17,470.25,470.08,470.11,1497.0,439.804,439.8789,439.7198,439.7479,1497.0
2023-02-09 13:25:00,470.12,470.45,470.05,470.05,3346.0,439.7573,440.0659,439.6918,439.6918,3346.0
2023-02-09 13:30:00,470.01,470.57,470.0,470.57,900.0,439.6544,440.1782,439.645,440.1782,900.0
2023-02-09 13:35:00,470.71,470.71,470.33,470.37,2100.0,440.3091,440.3091,439.9537,439.9911,2100.0
2023-02-09 13:40:00,470.18,470.6,470.1,470.5,1699.0,439.8134,440.2063,439.7385,440.1127,1699.0
2023-02-09 13:45:00,470.39,470.39,470.1,470.38,1206.0,440.0098,440.0098,439.7385,440.0005,1206.0
2023-02-09 13:50:00,470.39,470.64,470.29,470.38,2302.0,440.0098,440.2437,439.9163,440.0005,2302.0
2023-02-09 13:55:00,470.3,470.38,470.16,470.38,2638.0,439.9256,440.0005,439.7947,440.0005,2638.0
2023-02-09 14:00:00,470.46,470.8,470.33,470.37,3261.0,440.0753,440.3933,439.9537,439.9911,3261.0
2023-02-09 14:05:00,470.2,470.97,470.2,470.82,2238.0,439.8321,440.5524,439.8321,440.412,2238.0
2023-02-09 14:10:00,470.6,470.71,470.4,470.56,3462.0,440.2063,440.3091,440.0192,440.1688,3462.0
2023-02-09 14:15:00,470.59,470.59,470.2,470.28,2633.0,440.1969,440.1969,439.8321,439.9069,2633.0
2023-02-09 14:20:00,470.41,470.58,470.17,470.42,2747.0,440.0285,440.1875,439.804,440.0379,2747.0
2023-02-09 14:25:00,470.62,470.77,470.51,470.51,2211.0,440.225,440.3653,440.1221,440.1221,2211.0
2023-02-09 14:30:00,470.73,470.83,470.56,470.83,1200.0,440.3279,440.4214,440.1688,440.4214,1200.0
2023-02-09 14:35:00,470.98,471.0,470.58,470.58,1701.0,440.5617,440.5804,440.1875,440.1875,1701.0
2023-02-09 14:40:00,470.56,470.56,470.07,470.21,2769.0,440.1688,440.1688,439.7105,439.8414,2769.0
2023-02-09 14:45:00,470.42,470.42,470.12,470.4,886.0,440.0379,440.0379,439.7573,440.0192,886.0
2023-02-09 14:50:00,470.55,470.57,470.12,470.13,2669.0,440.1595,440.1782,439.7573,439.7666,2669.0
2023-02-09 14:55:00,469.86,470.44,469.86,470.44,1748.0,439.514,440.0566,439.514,440.0566,1748.0
2023-02-09 15:00:00,470.28,470.28,469.5,469.64,3807.0,439.9069,439.9069,439.1773,439.3083,3807.0
2023-02-09 15:05:00,469.64,469.86,469.55,469.63,1798.0,439.3083,439.514,439.2241,439.2989,1798.0
2023-02-09 15:10:00,469.73,469.73,468.83,468.98,2929.0,439.3924,439.3924,438.5506,438.6909,2929.0
2023-02-09 15:15:00,468.88,469.11,468.79,468.9,4599.0,438.5973,438.8125,438.5132,438.616,4599.0
2023-02-09 15:20:00,468.99,469.2,468.8,469.2,3306.0,438.7002,438.8967,438.5225,438.8967,3306.0
2023-02-09 15:25:00,469.24,469.25,468.74,468.97,5369.0,438.9341,438.9434,438.4664,438.6815,5369.0
2023-02-09 15:30:00,468.91,468.96,468.19,468.46,10425.0,438.6254,438.6722,437.9519,438.2045,10425.0
2023-02-09 15:35:00,468.46,469.4,468.45,469.32,4962.0,438.2045,439.0838,438.1951,439.0089,4962.0
2023-02-09 15:40:00,469.32,469.53,469.03,469.52,5552.0,439.0089,439.2054,438.7377,439.196,5552.0
2023-02-09 15:45:00,469.64,470.66,469.64,470.55,25036.0,439.3083,440.2624,439.3083,440.1595,25036.0
2023-02-09 15:50:00,470.8,471.34,470.49,470.5,6925.0,440.3933,440.8985,440.1034,440.1127,6925.0
2023-02-09 15:55:00,470.49,470.49,469.41,470.23,58942.0,440.1034,440.1034,439.0931,439.8602,58942.0
2023-02-10 09:30:00,472.38,475.36,472.38,474.92,21067.0,441.8713,444.6588,441.8713,444.2472,21067.0
2023-02-10 09:35:00,474.72,474.85,474.22,474.39,8045.0,444.0602,444.1818,443.5925,443.7515,8045.0
2023-02-10 09:40:00,474.7,474.7,472.9,473.23,8831.0,444.0415,444.0415,442.3577,442.6664,8831.0
2023-02-10 09:45:00,473.47,475.24,473.47,475.17,6924.0,442.8909,444.5466,442.8909,444.4811,6924.0
2023-02-10 09:50:00,475.43,475.73,474.19,475.09,8280.0,444.7243,445.0049,443.5644,444.4063,8280.0
2023-02-10 09:55:00,475.11,475.5,474.88,475.41,4750.0,444.425,444.7898,444.2098,444.7056,4750.0
2023-02-10 10:00:00,475.15,475.3,473.85,474.24,4740.0,444.4624,444.6027,443.2464,443.6112,4740.0
2023-02-10 10:05:00,474.46,475.05,474.07,474.07,7539.0,443.817,444.3689,443.4521,443.4521,7539.0
2023-02-10 10:10:00,474.37,474.5,473.8,474.0,7069.0,443.7328,443.8544,443.1996,443.3867,7069.0
2023-02-10 10:15:00,474.36,474.83,473.98,474.45,3833.0,443.7234,444.1631,443.368,443.8076,3833.0
2023-02-10 10:20:00,474.27,474.55,474.09,474.23,4602.0,443.6392,443.9011,443.4709,443.6018,4602.0
2023-02-10 10:25:00,474.42,475.16,474.22,474.43,7088.0,443.7795,444.4717,443.5925,443.7889,7088.0
2023-02-10 10:30:00,474.47,475.79,474.29,475.63,6320.0,443.8263,445.0611,443.6579,444.9114,6320.0
2023-02-10 10:35:00,475.66,475.66,474.88,475.22,1722.0,444.9395,444.9395,444.2098,444.5279,1722.0
2023-02-10 10:40:00,475.26,475.68,475.0,475.48,4630.0,444.5653,444.9582,444.3221,444.7711,4630.0
2023-02-10 10:45:00,475.56,476.17,475.56,475.85,3610.0,444.8459,445.4165,444.8459,445.1172,3610.0
2023-02-10 10:50:00,475.71,475.72,474.91,475.14,3700.0,444.9862,444.9956,444.2379,444.453,3700.0
2023-02-10 10:55:00,475.5,475.85,475.38,475.64,1807.0,444.7898,445.1172,444.6775,444.9207,1807.0
2023-02-10 11:00:00,475.99,476.51,475.91,476.31,5760.0,445.2481,445.7346,445.1733,445.5475,5760.0
2023-02-10 11:05:00,476.24,476.52,476.07,476.49,8335.0,445.482,445.7439,445.323,445.7158,8335.0
2023-02-10 11:10:00,476.6,477.0,476.43,476.5,6458.0,445.8187,446.1929,445.6597,445.7252,6458.0
2023-02-10 11:15:00,476.47,476.47,476.01,476.1,3173.0,445.6971,445.6971,445.2668,445.351,3173.0
2023-02-10 11:20:00,476.24,476.62,476.13,476.34,6707.0,445.482,445.8375,445.3791,445.5755,6707.0
2023-02-10 11:25:00,476.15,476.44,475.97,476.26,4174.0,445.3978,445.6691,445.2294,445.5007,4174.0
2023-02-10 11:30:00,476.14,476.5,476.03,476.5,3664.0,445.3885,445.7252,445.2856,445.7252,3664.0
2023-02-10 11:35:00,476.24,476.87,476.24,476.71,3639.0,445.482,446.0713,445.482,445.9216,3639.0
2023-02-10 11:40:00,476.65,476.73,476.46,476.51,2884.0,445.8655,445.9403,445.6878,445.7346,2884.0
2023-02-10 11:45:00,476.76,476.94,476.36,476.55,5952.0,445.9684,446.1368,445.5942,445.772,5952.0
2023-02-10 11:50:00,476.51,476.65,476.16,476.52,6368.0,445.7346,445.8655,445.4072,445.7439,6368.0
2023-02-10 11:55:00,476.51,477.47,476.51,477.29,4052.0,445.7346,446.6326,445.7346,446.4642,4052.0
2023-02-10 12:00:00,477.3,477.81,477.29,477.51,6397.0,446.4735,446.9506,446.4642,446.67,6397.0
2023-02-10 12:05:00,477.56,478.71,477.56,478.11,11355.0,446.7167,447.7925,446.7167,447.2312,11355.0
2023-02-10 12:10:00,478.12,478.12,477.47,477.55,4764.0,447.2406,447.2406,446.6326,446.7074,4764.0
2023-02-10 12:15:00,477.6,477.71,476.8,477.3,4075.0,446.7542,446.8571,446.0058,446.4735,4075.0
2023-02-10 12:20:00,477.31,477.31,476.51,476.96,6321.0,446.4829,446.4829,445.7346,446.1555,6321.0
2023-02-10 12:25:00,476.92,477.41,476.92,477.2,4072.0,446.1181,446.5764,446.1181,446.38,4072.0
2023-02-10 12:30:00,477.22,477.75,477.12,477.27,4026.0,446.3987,446.8945,446.3052,446.4455,4026.0
2023-02-10 12:35:00,477.42,477.6,477.21,477.21,3009.0,446.5858,446.7542,446.3893,446.3893,3009.0
2023-02-10 12:40:00,477.18,477.39,476.83,476.88,4293.0,446.3613,446.5577,446.0339,446.0807,4293.0
2023-02-10 12:45:00,476.97,477.38,476.97,477.38,1314.0,446.1648,446.5484,446.1648,446.5484,1314.0
2023-02-10 12:50:00,477.29,477.31,477.01,477.15,5693.0,446.4642,446.4829,446.2023,446.3332,5693.0
2023-02-10 12:55:00,477.14,477.22,476.87,476.94,3510.0,446.3239,446.3987,446.0713,446.1368,3510.0
2023-02-10 13:00:00,476.93,477.14,476.47,476.48,2843.0,446.1274,446.3239,445.6971,445.7065,2843.0
2023-02-10 13:05:00,476.33,476.54,475.61,475.98,11916.0,445.5662,445.7626,444.8927,445.2388,11916.0
2023-02-10 13:10:00,475.98,476.31,475.79,476.31,1756.0,445.2388,445.5475,445.0611,445.5475,1756.0
2023-02-10 13:15:00,476.3,476.6,476.11,476.53,3141.0,445.5381,445.8187,445.3604,445.7533,3141.0
2023-02-10 13:20:00,476.59,476.6,476.43,476.57,1533.0,445.8094,445.8187,445.6597,445.7907,1533.0
2023-02-10 13:25:00,476.59,476.6,475.83,475.83,3515.0,445.8094,445.8187,445.0985,445.0985,3515.0
2023-02-10 13:30:00,475.75,476.25,475.57,476.12,4596.0,445.0236,445.4913,444.8553,445.3697,4596.0
2023-02-10 13:35:00,476.17,477.37,476.17,477.13,10465.0,445.4165,446.539,445.4165,446.3145,10465.0
2023-02-10 13:40:00,477.33,477.33,477.05,477.1,1794.0,446.5016,446.5016,446.2397,446.2865,1794.0
2023-02-10 13:45:00,476.91,477.28,476.9,476.9,7438.0,446.1087,446.4548,446.0994,446.0994,7438.0
2023-02-10 13:50:00,476.9,476.91,476.61,476.65,3600.0,446.0994,446.1087,445.8281,445.8655,3600.0
2023-02-10 13:55:00,476.76,477.27,476.76,476.92,3533.0,445.9684,446.4455,445.9684,446.1181,3533.0
2023-02-10 14:00:00,476.89,476.89,476.57,476.73,5552.0,446.09,446.09,445.7907,445.9403,5552.0
2023-02-10 14:05:00,476.75,476.75,476.09,476.09,1952.0,445.9591,445.9591,445.3417,445.3417,1952.0
2023-02-10 14:10:00,476.39,476.61,476.01,476.59,5345.0,445.6223,445.8281,445.2668,445.8094,5345.0
2023-02-10 14:15:00,476.8,477.0,476.69,476.85,2110.0,446.0058,446.1929,445.9029,446.0526,2110.0
2023-02-10 14:20:00,477.0,477.0,476.76,476.84,2875.0,446.1929,446.1929,445.9684,446.0432,2875.0
2023-02-10 14:25:00,476.84,476.84,476.22,476.31,8102.0,446.0432,446.0432,445.4633,445.5475,8102.0
2023-02-10 14:30:00,476.26,477.37,476.26,477.32,5209.0,445.5007,446.539,445.5007,446.4922,5209.0
2023-02-10 14:35:00,477.26,478.27,477.25,478.06,34165.0,446.4361,447.3809,446.4268,447.1844,34165.0
2023-02-10 14:40:00,478.11,479.27,477.68,478.92,31807.0,447.2312,448.3163,446.829,447.9889,31807.0
2023-02-10 14:45:00,479.0,479.0,478.05,478.55,10173.0,448.0637,448.0637,447.1751,447.6428,10173.0
2023-02-10 14:50:00,478.48,479.53,478.43,479.53,8398.0,447.5773,448.5595,447.5306,448.5595,8398.0
2023-02-10 14:55:00,479.41,479.41,478.69,478.69,12790.0,448.4473,448.4473,447.7738,447.7738,12790.0
2023-02-10 15:00:00,478.87,478.99,478.75,478.92,4867.0,447.9421,448.0544,447.8299,447.9889,4867.0
2023-02-10 15:05:00,479.07,479.74,478.99,479.7,5925.0,448.1292,448.7559,448.0544,448.7185,5925.0
2023-02-10 15:10:00,479.54,479.54,478.86,479.15,12911.0,448.5689,448.5689,447.9328,448.2041,12911.0
2023-02-10 15:15:00,479.16,479.71,478.94,479.64,6774.0,448.2134,448.7279,448.0076,448.6624,6774.0
2023-02-10 15:20:00,479.68,479.68,479.15,479.16,11576.0,448.6998,448.6998,448.2041,448.2134,11576.0
2023-02-10 15:25:00,479.22,479.54,479.22,479.47,12661.0,448.2695,448.5689,448.2695,448.5034,12661.0
2023-02-10 15:30:00,479.49,480.0,479.35,479.83,22389.0,448.5221,448.9992,448.3911,448.8401,22389.0
2023-02-10 15:35:00,479.79,479.9,479.43,479.48,14380.0,448.8027,448.9056,448.466,448.5127,14380.0
2023-02-10 15:40:00,479.46,480.42,479.36,480.33,36909.0,448.494,449.392,448.4005,449.3078,36909.0
2023-02-10 15:45:00,480.47,481.45,480.35,481.33,34648.0,449.4388,450.3555,449.3265,450.2433,34648.0
2023-02-10 15:50:00,481.33,481.86,479.66,479.74,76613.0,450.2433,450.739,448.6811,448.7559,76613.0
2023-02-10 15:55:00,479.81,481.23,479.67,480.77,96261.0,448.8214,450.1497,448.6905,449.7194,96261.0
2023-02-13 09:30:00,485.19,489.5,484.97,486.38,70667.0,453.854,457.8856,453.6482,454.9671,70667.0
2023-02-13 09:35:00,486.99,487.87,485.61,485.66,26128.0,455.5377,456.3609,454.2468,454.2936,26128.0
2023-02-13 09:40:00,484.98,485.94,484.1,484.69,10909.0,453.6575,454.5555,452.8344,453.3863,10909.0
2023-02-13 09:45:00,484.69,484.95,482.15,482.47,15061.0,453.3863,453.6295,451.0103,451.3096,15061.0
2023-02-13 09:50:00,482.37,482.55,480.59,480.79,7360.0,451.2161,451.3845,449.551,449.7381,7360.0
2023-02-13 09:55:00,480.77,481.61,480.57,480.96,6957.0,449.7194,450.5052,449.5323,449.8972,6957.0
2023-02-13 10:00:00,481.12,483.61,481.01,482.82,12033.0,450.0468,452.376,449.9439,451.637,12033.0
2023-02-13 10:05:00,482.72,484.84,482.72,484.73,5960.0,451.5435,453.5266,451.5435,453.4237,5960.0
2023-02-13 10:10:00,484.56,484.56,483.48,483.63,3871.0,453.2646,453.2646,452.2544,452.3947,3871.0
2023-02-13 10:15:00,483.74,484.56,483.66,484.25,4592.0,452.4976,453.2646,452.4228,452.9747,4592.0
2023-02-13 10:20:00,484.09,484.67,484.02,484.35,2681.0,452.825,453.3675,452.7595,453.0682,2681.0
2023-02-13 10:25:00,484.5,485.24,484.27,484.72,14141.0,453.2085,453.9007,452.9934,453.4143,14141.0
2023-02-13 10:30:00,484.91,484.92,484.15,484.25,7425.0,453.592,453.6014,452.8811,452.9747,7425.0
2023-02-13 10:35:00,484.25,484.41,483.53,484.34,4270.0,452.9747,453.1243,452.3012,453.0589,4270.0
2023-02-13 10:40:00,484.65,484.65,483.83,484.1,9459.0,453.3488,453.3488,452.5818,452.8344,9459.0
2023-02-13 10:45:00,484.4,484.74,484.07,484.68,4151.0,453.115,453.433,452.8063,453.3769,4151.0
2023-02-13 10:50:00,484.54,484.54,483.8,484.37,5243.0,453.2459,453.2459,452.5537,453.0869,5243.0
2023-02-13 10:55:00,484.42,484.92,484.18,484.41,2206.0,453.1337,453.6014,452.9092,453.1243,2206.0
2023-02-13 11:00:00,484.05,484.09,483.25,483.96,3682.0,452.7876,452.825,452.0393,452.7034,3682.0
2023-02-13 11:05:00,483.81,483.93,483.21,483.24,6003.0,452.5631,452.6753,452.0018,452.0299,6003.0
2023-02-13 11:10:00,483.29,483.56,482.38,482.38,4776.0,452.0767,452.3292,451.2254,451.2254,4776.0
2023-02-13 11:15:00,482.37,482.59,482.37,482.53,1793.0,451.2161,451.4219,451.2161,451.3658,1793.0
2023-02-13 11:20:00,482.44,482.53,481.82,482.13,5104.0,451.2816,451.3658,450.7016,450.9916,5104.0
2023-02-13 11:25:00,482.31,482.53,481.96,482.14,6434.0,451.16,451.3658,450.8326,451.0009,6434.0
2023-02-13 11:30:00,481.91,481.97,481.42,481.97,6378.0,450.7858,450.8419,450.3274,450.8419,6378.0
2023-02-13 11:35:00,481.94,482.09,481.78,481.96,1789.0,450.8139,450.9542,450.6642,450.8326,1789.0
2023-02-13 11:40:00,481.97,482.55,481.41,482.48,7636.0,450.8419,451.3845,450.3181,451.319,7636.0
2023-02-13 11:45:00,482.4,482.58,481.79,481.88,3345.0,451.2442,451.4125,450.6735,450.7577,3345.0
2023-02-13 11:50:00,481.9,482.04,481.21,481.21,4579.0,450.7764,450.9074,450.131,450.131,4579.0
2023-02-13 11:55:00,481.14,481.29,480.86,481.04,1789.0,450.0655,450.2058,449.8036,449.972,1789.0
2023-02-13 12:00:00,481.11,481.54,480.93,481.49,6034.0,450.0375,450.4397,449.8691,450.3929,6034.0
2023-02-13 12:05:00,481.28,481.38,480.9,481.27,3928.0,450.1965,450.29,449.841,450.1871,3928.0
2023-02-13 12:10:00,481.33,481.53,480.91,481.02,4392.0,450.2433,450.4303,449.8504,449.9533,4392.0
2023-02-13 12:15:00,480.97,481.5,480.95,481.5,1819.0,449.9065,450.4023,449.8878,450.4023,1819.0
2023-02-13 12:20:00,481.47,481.86,481.44,481.66,3949.0,450.3742,450.739,450.3462,450.5519,3949.0
2023-02-13 12:25:00,481.53,481.94,481.45,481.94,2011.0,450.4303,450.8139,450.3555,450.8139,2011.0
2023-02-13 12:30:00,481.81,481.9,481.39,481.39,2307.0,450.6923,450.7764,450.2994,450.2994,2307.0
2023-02-13 12:35:00,481.38,482.16,481.3,482.16,4382.0,450.29,451.0197,450.2152,451.0197,4382.0
2023-02-13 12:40:00,482.16,482.7,482.09,482.09,2979.0,451.0197,451.5248,450.9542,450.9542,2979.0
2023-02-13 12:45:00,482.27,482.48,482.14,482.42,903.0,451.1225,451.319,451.0009,451.2629,903.0
2023-02-13 12:50:00,482.25,482.55,482.18,482.27,4082.0,451.1038,451.3845,451.0384,451.1225,4082.0
2023-02-13 12:55:00,482.43,482.43,482.12,482.21,2765.0,451.2722,451.2722,450.9822,451.0664,2765.0
2023-02-13 13:00:00,482.24,483.5,482.07,482.71,10927.0,451.0945,452.2731,450.9355,451.5341,10927.0
2023-02-13 13:05:00,482.89,483.48,482.74,483.32,8778.0,451.7025,452.2544,451.5622,452.1047,8778.0
2023-02-13 13:10:00,483.41,484.19,483.26,483.75,6219.0,452.1889,452.9185,452.0486,452.507,6219.0
2023-02-13 13:15:00,483.54,484.23,483.54,484.07,3623.0,452.3105,452.956,452.3105,452.8063,3623.0
2023-02-13 13:20:00,483.99,484.07,483.57,483.83,3640.0,452.7315,452.8063,452.3386,452.5818,3640.0
2023-02-13 13:25:00,483.79,484.01,483.73,483.78,3868.0,452.5444,452.7502,452.4883,452.535,3868.0
2023-02-13 13:30:00,483.96,484.64,483.95,484.27,2680.0,452.7034,453.3395,452.694,452.9934,2680.0
2023-02-13 13:35:00,484.38,484.5,484.14,484.15,2487.0,453.0963,453.2085,452.8718,452.8811,2487.0
2023-02-13 13:40:00,484.16,484.2,483.49,483.66,8251.0,452.8905,452.9279,452.2638,452.4228,8251.0
2023-02-13 13:45:00,483.65,483.97,483.5,483.52,7548.0,452.4134,452.7128,452.2731,452.2918,7548.0
2023-02-13 13:50:00,483.52,483.52,482.57,482.75,6903.0,452.2918,452.2918,451.4032,451.5715,6903.0
2023-02-13 13:55:00,482.75,482.79,482.57,482.75,4797.0,451.5715,451.609,451.4032,451.5715,4797.0
2023-02-13 14:00:00,482.76,483.28,482.76,482.8,6119.0,451.5809,452.0673,451.5809,451.6183,6119.0
2023-02-13 14:05:00,482.8,482.99,482.64,482.95,10912.0,451.6183,451.796,451.4686,451.7586,10912.0
2023-02-13 14:10:00,483.0,483.77,482.83,483.25,5446.0,451.8054,452.5257,451.6464,452.0393,5446.0
2023-02-13 14:15:00,483.22,483.27,482.77,482.79,1878.0,452.0112,452.058,451.5903,451.609,1878.0
2023-02-13 14:20:00,482.59,482.69,481.3,481.51,7947.0,451.4219,451.5154,450.2152,450.4116,7947.0
2023-02-13 14:25:00,481.43,481.43,480.81,481.11,9134.0,450.3368,450.3368,449.7568,450.0375,9134.0
2023-02-13 14:30:00,480.92,481.13,480.59,480.62,4909.0,449.8597,450.0562,449.551,449.5791,4909.0
2023-02-13 14:35:00,480.57,480.99,480.57,480.83,8363.0,449.5323,449.9252,449.5323,449.7755,8363.0
2023-02-13 14:40:00,480.81,481.37,480.72,481.37,8787.0,449.7568,450.2807,449.6727,450.2807,8787.0
2023-02-13 14:45:00,481.19,481.53,481.18,481.25,9074.0,450.1123,450.4303,450.1029,450.1684,9074.0
2023-02-13 14:50:00,481.2,481.42,481.12,481.12,8164.0,450.1217,450.3274,450.0468,450.0468,8164.0
2023-02-13 14:55:00,481.26,481.71,481.25,481.68,4588.0,450.1778,450.5987,450.1684,450.5707,4588.0
2023-02-13 15:00:00,481.7,482.31,481.37,481.48,10734.0,450.5894,451.16,450.2807,450.3836,10734.0
2023-02-13 15:05:00,481.48,481.61,481.04,481.26,10725.0,450.3836,450.5052,449.972,450.1778,10725.0
2023-02-13 15:10:00,481.12,481.12,480.72,480.76,4386.0,450.0468,450.0468,449.6727,449.7101,4386.0
2023-02-13 15:15:00,480.74,480.78,480.1,480.42,5528.0,449.6914,449.7288,449.0927,449.392,5528.0
2023-02-13 15:20:00,480.51,481.16,480.44,481.1,8827.0,449.4762,450.0842,449.4107,450.0281,8827.0
2023-02-13 15:25:00,481.1,481.2,480.61,481.0,10800.0,450.0281,450.1217,449.5698,449.9346,10800.0
2023-02-13 15:30:00,481.05,481.14,480.75,480.76,9441.0,449.9813,450.0655,449.7007,449.7101,9441.0
2023-02-13 15:35:00,480.91,481.94,480.9,481.94,4350.0,449.8504,450.8139,449.841,450.8139,4350.0
2023-02-13 15:40:00,481.86,482.03,481.32,481.5,8178.0,450.739,450.898,450.2339,450.4023,8178.0
2023-02-13 15:45:00,481.44,482.37,481.34,482.09,15640.0,450.3462,451.2161,450.2526,450.9542,15640.0
2023-02-13 15:50:00,481.71,481.81,481.2,481.77,17728.0,450.5987,450.6923,450.1217,450.6548,17728.0
2023-02-13 15:55:00,481.83,482.04,481.37,482.01,42282.0,450.711,450.9074,450.2807,450.8793,42282.0
2023-02-14 09:30:00,482.45,483.99,480.82,482.48,23000.0,451.2909,452.7315,449.7662,451.319,23000.0
2023-02-14 09:35:00,482.5,483.56,481.75,483.31,10122.0,451.3377,452.3292,450.6361,452.0954,10122.0
2023-02-14 09:40:00,483.5,484.28,482.82,483.59,7226.0,452.2731,453.0027,451.637,452.3573,7226.0
2023-02-14 09:45:00,483.7,484.66,483.28,484.66,7904.0,452.4602,453.3582,452.0673,453.3582,7904.0
2023-02-14 09:50:00,484.46,485.0,484.21,484.47,6557.0,453.1711,453.6762,452.9373,453.1805,6557.0
2023-02-14 09:55:00,484.48,484.55,483.18,483.18,4664.0,453.1898,453.2553,451.9738,451.9738,4664.0
2023-02-14 10:00:00,483.09,483.32,481.99,482.18,3846.0,451.8896,452.1047,450.8606,451.0384,3846.0
2023-02-14 10:05:00,482.59,483.36,482.27,482.3,10573.0,451.4219,452.1421,451.1225,451.1506,10573.0
2023-02-14 10:10:00,482.37,482.8,481.83,482.23,13265.0,451.2161,451.6183,450.711,451.0851,13265.0
2023-02-14 10:15:00,482.23,482.51,481.7,481.96,9842.0,451.0851,451.347,450.5894,450.8326,9842.0
2023-02-14 10:20:00,481.95,482.11,481.12,482.11,6489.0,450.8232,450.9729,450.0468,450.9729,6489.0
2023-02-14 10:25:00,482.07,482.8,481.85,482.28,6328.0,450.9355,451.6183,450.7297,451.1319,6328.0
2023-02-14 10:30:00,482.23,482.73,481.69,482.57,2449.0,451.0851,451.5528,450.58,451.4032,2449.0
2023-02-14 10:35:00,482.56,482.56,480.83,480.84,2900.0,451.3938,451.3938,449.7755,449.7849,2900.0
2023-02-14 10:40:00,480.55,481.08,480.19,480.59,2512.0,449.5136,450.0094,449.1769,449.551,2512.0
2023-02-14 10:45:00,480.3,480.87,480.08,480.87,4197.0,449.2798,449.813,449.074,449.813,4197.0
2023-02-14 10:50:00,480.85,480.85,479.69,479.83,4760.0,449.7943,449.7943,448.7092,448.8401,4760.0
2023-02-14 10:55:00,479.66,480.63,479.66,480.63,4601.0,448.6811,449.5885,448.6811,449.5885,4601.0
2023-02-14 11:00:00,480.73,481.92,480.73,481.91,800.0,449.682,450.7952,449.682,450.7858,800.0
2023-02-14 11:05:00,481.64,482.04,481.54,481.85,2947.0,450.5332,450.9074,450.4397,450.7297,2947.0
2023-02-14 11:10:00,481.91,481.91,481.29,481.49,2802.0,450.7858,450.7858,450.2058,450.3929,2802.0
2023-02-14 11:15:00,481.49,482.16,481.33,482.04,2577.0,450.3929,451.0197,450.2433,450.9074,2577.0
2023-02-14 11:20:00,481.87,482.23,481.87,481.88,1557.0,450.7484,451.0851,450.7484,450.7577,1557.0
2023-02-14 11:25:00,481.78,481.78,480.43,480.43,3957.0,450.6642,450.6642,449.4014,449.4014,3957.0
2023-02-14 11:30:00,480.43,480.43,479.8,480.3,2000.0,449.4014,449.4014,448.8121,449.2798,2000.0
2023-02-14 11:35:00,480.42,480.49,480.08,480.13,1850.0,449.392,449.4575,449.074,449.1208,1850.0
2023-02-14 11:40:00,480.1,480.23,479.9,480.09,4124.0,449.0927,449.2143,448.9056,449.0833,4124.0
2023-02-14 11:45:00,480.47,480.87,480.35,480.87,1899.0,449.4388,449.813,449.3265,449.813,1899.0
2023-02-14 11:50:00,480.71,480.76,480.35,480.73,3009.0,449.6633,449.7101,449.3265,449.682,3009.0
2023-02-14 11:55:00,480.59,480.68,480.26,480.45,2985.0,449.551,449.6352,449.2424,449.4201,2985.0
2023-02-14 12:00:00,480.84,481.37,480.84,481.09,1516.0,449.7849,450.2807,449.7849,450.0188,1516.0
2023-02-14 12:05:00,481.19,481.28,480.95,481.27,900.0,450.1123,450.1965,449.8878,450.1871,900.0
2023-02-14 12:10:00,481.32,482.2,481.3,482.14,4067.0,450.2339,451.0571,450.2152,451.0009,4067.0
2023-02-14 12:15:00,481.91,482.06,481.34,482.05,7807.0,450.7858,450.9261,450.2526,450.9168,7807.0
2023-02-14 12:20:00,482.0,482.5,481.69,481.69,3084.0,450.87,451.3377,450.58,450.58,3084.0
2023-02-14 12:25:00,481.57,482.22,481.57,481.97,1950.0,450.4678,451.0758,450.4678,450.8419,1950.0
2023-02-14 12:30:00,482.0,482.52,481.99,481.99,2691.0,450.87,451.3564,450.8606,450.8606,2691.0
2023-02-14 12:35:00,481.86,481.86,481.47,481.47,700.0,450.739,450.739,450.3742,450.3742,700.0
2023-02-14 12:40:00,481.52,481.74,481.29,481.34,5917.0,450.421,450.6268,450.2058,450.2526,5917.0
2023-02-14 12:45:00,481.33,481.52,480.75,481.17,2937.0,450.2433,450.421,449.7007,450.0936,2937.0
2023-02-14 12:50:00,481.06,481.06,480.34,480.63,3137.0,449.9907,449.9907,449.3172,449.5885,3137.0
2023-02-14 12:55:00,480.63,481.48,480.63,481.16,3272.0,449.5885,450.3836,449.5885,450.0842,3272.0
2023-02-14 13:00:00,481.03,482.31,481.03,481.67,5210.0,449.9626,451.16,449.9626,450.5613,5210.0
2023-02-14 13:05:00,481.45,481.74,481.44,481.65,1600.0,450.3555,450.6268,450.3462,450.5426,1600.0
2023-02-14 13:10:00,481.65,481.69,481.35,481.59,4254.0,450.5426,450.58,450.262,450.4865,4254.0
2023-02-14 13:15:00,481.7,482.28,481.44,481.92,2699.0,450.5894,451.1319,450.3462,450.7952,2699.0
2023-02-14 13:20:00,481.97,482.05,481.76,481.76,3183.0,450.8419,450.9168,450.6455,450.6455,3183.0
2023-02-14 13:25:00,481.87,482.22,481.68,482.14,2156.0,450.7484,451.0758,450.5707,451.0009,2156.0
2023-02-14 13:30:00,482.18,482.62,482.14,482.3,2623.0,451.0384,451.4499,451.0009,451.1506,2623.0
2023-02-14 13:35:00,482.14,482.14,481.51,481.65,1999.0,451.0009,451.0009,450.4116,450.5426,1999.0
2023-02-14 13:40:00,481.53,481.55,481.01,481.11,3023.0,450.4303,450.449,449.9439,450.0375,3023.0
2023-02-14 13:45:00,481.35,481.7,481.35,481.7,1390.0,450.262,450.5894,450.262,450.5894,1390.0
2023-02-14 13:50:00,481.6,481.97,481.59,481.81,4004.0,450.4958,450.8419,450.4865,450.6923,4004.0
2023-02-14 13:55:00,481.9,482.08,481.5,481.56,3935.0,450.7764,450.9448,450.4023,450.4584,3935.0
2023-02-14 14:00:00,481.59,482.2,481.29,481.91,5069.0,450.4865,451.0571,450.2058,450.7858,5069.0
2023-02-14 14:05:00,481.87,481.87,481.11,481.35,3028.0,450.7484,450.7484,450.0375,450.262,3028.0
2023-02-14 14:10:00,481.43,481.61,481.29,481.54,1917.0,450.3368,450.5052,450.2058,450.4397,1917.0
2023-02-14 14:15:00,481.53,481.98,481.49,481.72,2620.0,450.4303,450.8513,450.3929,450.6081,2620.0
2023-02-14 14:20:00,481.72,481.76,481.24,481.39,2916.0,450.6081,450.6455,450.1591,450.2994,2916.0
2023-02-14 14:25:00,481.21,481.51,481.02,481.29,2303.0,450.131,450.4116,449.9533,450.2058,2303.0
2023-02-14 14:30:00,481.4,482.02,481.39,481.98,6400.0,450.3087,450.8887,450.2994,450.8513,6400.0
2023-02-14 14:35:00,482.08,482.16,481.88,481.88,2983.0,450.9448,451.0197,450.7577,450.7577,2983.0
2023-02-14 14:40:00,482.02,482.39,482.01,482.39,1133.0,450.8887,451.2348,450.8793,451.2348,1133.0
2023-02-14 14:45:00,482.4,482.4,481.98,481.99,3397.0,451.2442,451.2442,450.8513,450.8606,3397.0
2023-02-14 14:50:00,482.01,482.06,481.59,481.74,2924.0,450.8793,450.9261,450.4865,450.6268,2924.0
2023-02-14 14:55:00,481.68,482.17,481.56,481.74,4463.0,450.5707,451.029,450.4584,450.6268,4463.0
2023-02-14 15:00:00,481.74,481.87,481.53,481.54,2609.0,450.6268,450.7484,450.4303,450.4397,2609.0
2023-02-14 15:05:00,481.56,482.06,481.52,481.9,4701.0,450.4584,450.9261,450.421,450.7764,4701.0
2023-02-14 15:10:00,481.8,482.19,481.63,482.17,3563.0,450.6829,451.0477,450.5239,451.029,3563.0
2023-02-14 15:15:00,482.06,482.24,481.74,482.01,6832.0,450.9261,451.0945,450.6268,450.8793,6832.0
2023-02-14 15:20:00,481.94,482.27,481.94,482.1,4592.0,450.8139,451.1225,450.8139,450.9635,4592.0
2023-02-14 15:25:00,482.14,482.62,482.09,482.53,4947.0,451.0009,451.4499,450.9542,451.3658,4947.0
2023-02-14 15:30:00,482.38,482.54,481.76,482.0,6752.0,451.2254,451.3751,450.6455,450.87,6752.0
2023-02-14 15:35:00,482.02,482.12,481.73,481.79,5575.0,450.8887,450.9822,450.6174,450.6735,5575.0
2023-02-14 15:40:00,481.78,482.34,481.78,482.2,4348.0,450.6642,451.188,450.6642,451.0571,4348.0
2023-02-14 15:45:00,482.2,482.66,482.16,482.58,11420.0,451.0571,451.4874,451.0197,451.4125,11420.0
2023-02-14 15:50:00,482.41,482.59,481.69,481.75,14502.0,451.2535,451.4219,450.58,450.6361,14502.0
2023-02-14 15:55:00,482.0,482.16,481.25,481.87,49638.0,450.87,451.0197,450.1684,450.7484,49638.0
2023-02-15 09:30:00,480.83,484.25,480.25,483.34,33449.0,449.7755,452.9747,449.233,452.1234,33449.0
2023-02-15 09:35:00,483.4,483.42,482.19,482.29,2806.0,452.1796,452.1983,451.0477,451.1413,2806.0
2023-02-15 09:40:00,482.86,483.14,481.44,481.63,10986.0,451.6744,451.9364,450.3462,450.5239,10986.0
2023-02-15 09:45:00,481.57,481.57,479.57,479.79,3850.0,450.4678,450.4678,448.5969,448.8027,3850.0
2023-02-15 09:50:00,479.77,480.17,478.95,479.54,21238.0,448.784,449.1582,448.017,448.5689,21238.0
2023-02-15 09:55:00,479.52,480.16,479.4,480.16,4142.0,448.5502,449.1488,448.4379,449.1488,4142.0
2023-02-15 10:00:00,480.33,480.47,479.49,479.81,4501.0,449.3078,449.4388,448.5221,448.8214,4501.0
2023-02-15 10:05:00,479.98,480.04,478.38,478.48,13386.0,448.9804,449.0366,447.4838,447.5773,13386.0
2023-02-15 10:10:00,478.51,478.57,477.71,478.23,14165.0,447.6054,447.6615,446.8571,447.3435,14165.0
2023-02-15 10:15:00,478.15,479.04,478.15,478.82,4257.0,447.2686,448.1012,447.2686,447.8954,4257.0
2023-02-15 10:20:00,478.93,478.94,477.56,477.56,1770.0,447.9983,448.0076,446.7167,446.7167,1770.0
2023-02-15 10:25:00,477.8,478.06,477.56,477.56,4542.0,446.9412,447.1844,446.7167,446.7167,4542.0
2023-02-15 10:30:00,477.41,478.3,477.4,478.29,3874.0,446.5764,447.4089,446.5671,447.3996,3874.0
2023-02-15 10:35:00,478.26,479.08,478.02,478.96,3210.0,447.3715,448.1386,447.147,448.0263,3210.0
2023-02-15 10:40:00,479.09,479.17,478.46,478.46,1971.0,448.1479,448.2228,447.5586,447.5586,1971.0
2023-02-15 10:45:00,478.7,479.34,478.62,479.34,2418.0,447.7831,448.3818,447.7083,448.3818,2418.0
2023-02-15 10:50:00,479.14,479.5,478.86,479.09,2728.0,448.1947,448.5314,447.9328,448.1479,2728.0
2023-02-15 10:55:00,479.11,479.33,479.01,479.01,2200.0,448.1666,448.3724,448.0731,448.0731,2200.0
2023-02-15 11:00:00,479.27,479.76,479.1,479.75,2550.0,448.3163,448.7747,448.1573,448.7653,2550.0
2023-02-15 11:05:00,479.59,480.48,479.59,480.48,3346.0,448.6156,449.4482,448.6156,449.4482,3346.0
2023-02-15 11:10:00,480.36,480.9,480.35,480.9,1987.0,449.3359,449.841,449.3265,449.841,1987.0
2023-02-15 11:15:00,480.78,480.81,480.01,480.21,3575.0,449.7288,449.7568,449.0085,449.1956,3575.0
2023-02-15 11:20:00,480.39,480.4,480.19,480.22,1207.0,449.364,449.3733,449.1769,449.2049,1207.0
2023-02-15 11:25:00,480.34,480.53,480.33,480.47,1938.0,449.3172,449.4949,449.3078,449.4388,1938.0
2023-02-15 11:30:00,480.53,480.65,479.96,480.16,4163.0,449.4949,449.6072,448.9617,449.1488,4163.0
2023-02-15 11:35:00,479.96,480.15,479.73,480.03,2695.0,448.9617,449.1395,448.7466,449.0272,2695.0
2023-02-15 11:40:00,480.12,480.23,479.89,479.89,1300.0,449.1114,449.2143,448.8963,448.8963,1300.0
2023-02-15 11:45:00,479.9,480.05,479.79,479.8,2110.0,448.9056,449.0459,448.8027,448.8121,2110.0
2023-02-15 11:50:00,479.86,480.23,479.81,480.11,6347.0,448.8682,449.2143,448.8214,449.102,6347.0
2023-02-15 11:55:00,480.23,480.46,480.12,480.12,1200.0,449.2143,449.4294,449.1114,449.1114,1200.0
2023-02-15 12:00:00,480.12,480.22,479.73,479.92,4607.0,449.1114,449.2049,448.7466,448.9243,4607.0
2023-02-15 12:05:00,479.92,479.97,479.38,479.97,6658.0,448.9243,448.9711,448.4192,448.9711,6658.0
2023-02-15 12:10:00,479.95,480.2,479.94,479.94,2824.0,448.9524,449.1862,448.943,448.943,2824.0
2023-02-15 12:15:00,479.84,479.96,479.6,479.78,4382.0,448.8495,448.9617,448.625,448.7934,4382.0
2023-02-15 12:20:00,479.87,480.11,479.62,480.04,6019.0,448.8776,449.102,448.6437,449.0366,6019.0
2023-02-15 12:25:00,480.04,480.16,479.47,479.62,8214.0,449.0366,449.1488,448.5034,448.6437,8214.0
2023-02-15 12:30:00,479.76,480.07,479.73,479.87,2128.0,448.7747,449.0646,448.7466,448.8776,2128.0
2023-02-15 12:35:00,480.02,480.32,480.02,480.2,2700.0,449.0179,449.2985,449.0179,449.1862,2700.0
2023-02-15 12:40:00,480.08,480.38,480.08,480.24,2025.0,449.074,449.3546,449.074,449.2237,2025.0
2023-02-15 12:45:00,480.19,480.72,480.19,480.37,3377.0,449.1769,449.6727,449.1769,449.3453,3377.0
2023-02-15 12:50:00,480.35,480.48,480.33,480.36,2056.0,449.3265,449.4482,449.3078,449.3359,2056.0
2023-02-15 12:55:00,480.45,480.45,480.11,480.12,1686.0,449.4201,449.4201,449.102,449.1114,1686.0
2023-02-15 13:00:00,480.31,480.56,480.28,480.49,1650.0,449.2891,449.523,449.2611,449.4575,1650.0
2023-02-15 13:05:00,480.34,480.62,480.19,480.51,4526.0,449.3172,449.5791,449.1769,449.4762,4526.0
2023-02-15 13:10:00,480.67,480.8,480.63,480.8,938.0,449.6259,449.7475,449.5885,449.7475,938.0
2023-02-15 13:15:00,480.77,481.14,480.76,481.13,3540.0,449.7194,450.0655,449.7101,450.0562,3540.0
2023-02-15 13:20:00,481.21,481.24,481.07,481.24,600.0,450.131,450.1591,450.0,450.1591,600.0
2023-02-15 13:25:00,481.26,481.56,481.22,481.26,2630.0,450.1778,450.4584,450.1404,450.1778,2630.0
2023-02-15 13:30:00,481.39,481.56,481.28,481.28,1418.0,450.2994,450.4584,450.1965,450.1965,1418.0
2023-02-15 13:35:00,481.37,481.47,481.22,481.41,1469.0,450.2807,450.3742,450.1404,450.3181,1469.0
2023-02-15 13:40:00,481.41,481.41,481.17,481.17,4986.0,450.3181,450.3181,450.0936,450.0936,4986.0
2023-02-15 13:45:00,481.32,481.42,481.04,481.04,1437.0,450.2339,450.3274,449.972,449.972,1437.0
2023-02-15 13:50:00,481.04,481.04,480.34,480.34,4205.0,449.972,449.972,449.3172,449.3172,4205.0
2023-02-15 13:55:00,480.36,480.74,480.32,480.74,2680.0,449.3359,449.6914,449.2985,449.6914,2680.0
2023-02-15 14:00:00,480.73,480.73,480.05,480.14,2399.0,449.682,449.682,449.0459,449.1301,2399.0
2023-02-15 14:05:00,480.14,480.14,479.76,479.95,3820.0,449.1301,449.1301,448.7747,448.9524,3820.0
2023-02-15 14:10:00,479.84,480.13,479.82,480.1,3554.0,448.8495,449.1208,448.8308,449.0927,3554.0
2023-02-15 14:15:00,480.13,480.32,479.88,480.32,2204.0,449.1208,449.2985,448.8869,449.2985,2204.0
2023-02-15 14:20:00,480.38,480.48,479.82,479.97,7991.0,449.3546,449.4482,448.8308,448.9711,7991.0
2023-02-15 14:25:00,479.78,479.86,479.54,479.86,3593.0,448.7934,448.8682,448.5689,448.8682,3593.0
2023-02-15 14:30:00,480.0,480.22,479.87,480.09,4562.0,448.9992,449.2049,448.8776,449.0833,4562.0
2023-02-15 14:35:00,480.17,480.2,479.91,480.02,3427.0,449.1582,449.1862,448.915,449.0179,3427.0
2023-02-15 14:40:00,480.0,480.24,479.98,480.22,2523.0,448.9992,449.2237,448.9804,449.2049,2523.0
2023-02-15 14:45:00,480.32,480.32,479.87,479.89,6150.0,449.2985,449.2985,448.8776,448.8963,6150.0
2023-02-15 14:50:00,479.89,479.93,479.32,479.42,7129.0,448.8963,448.9337,448.3631,448.4566,7129.0
2023-02-15 14:55:00,479.44,479.68,479.42,479.55,3477.0,448.4753,448.6998,448.4566,448.5782,3477.0
2023-02-15 15:00:00,479.52,479.94,479.52,479.94,7411.0,448.5502,448.943,448.5502,448.943,7411.0
2023-02-15 15:05:00,479.95,480.27,479.85,480.27,6919.0,448.9524,449.2517,448.8588,449.2517,6919.0
2023-02-15 15:10:00,480.16,480.18,479.79,479.9,9603.0,449.1488,449.1675,448.8027,448.9056,9603.0
2023-02-15 15:15:00,479.92,479.99,479.47,479.8,11228.0,448.9243,448.9898,448.5034,448.8121,11228.0
2023-02-15 15:20:00,479.79,479.91,479.48,479.6,8152.0,448.8027,448.915,448.5127,448.625,8152.0
2023-02-15 15:25:00,479.48,480.12,479.33,479.9,16363.0,448.5127,449.1114,448.3724,448.9056,16363.0
2023-02-15 15:30:00,479.96,480.21,479.93,479.97,5369.0,448.9617,449.1956,448.9337,448.9711,5369.0
2023-02-15 15:35:00,480.02,480.37,479.88,480.29,5633.0,449.0179,449.3453,448.8869,449.2704,5633.0
2023-02-15 15:40:00,480.42,480.69,480.39,480.69,6919.0,449.392,449.6446,449.364,449.6446,6919.0
2023-02-15 15:45:00,480.71,480.82,480.35,480.35,14576.0,449.6633,449.7662,449.3265,449.3265,14576.0
2023-02-15 15:50:00,480.57,480.66,480.01,480.2,24044.0,449.5323,449.6165,449.0085,449.1862,24044.0
2023-02-15 15:55:00,480.09,480.77,480.03,480.59,40508.0,449.0833,449.7194,449.0272,449.551,40508.0
2023-02-16 09:30:00,477.0,477.58,472.53,472.54,82273.0,446.1929,446.7355,442.0116,442.021,82273.0
2023-02-16 09:35:00,472.5,475.47,472.08,475.47,46364.0,441.9835,444.7617,441.5907,444.7617,46364.0
2023-02-16 09:40:00,475.98,476.06,472.92,473.04,21482.0,445.2388,445.3136,442.3764,442.4887,21482.0
2023-02-16 09:45:00,473.22,473.42,471.34,471.89,19297.0,442.657,442.8441,440.8985,441.4129,19297.0
2023-02-16 09:50:00,471.89,472.14,470.47,470.84,12997.0,441.4129,441.6468,440.0847,440.4308,12997.0
2023-02-16 09:55:00,470.97,471.63,470.66,470.89,16599.0,440.5524,441.1697,440.2624,440.4775,16599.0
2023-02-16 10:00:00,470.85,471.25,470.31,470.38,28910.0,440.4401,440.8143,439.935,440.0005,28910.0
2023-02-16 10:05:00,470.6,472.27,470.55,470.85,18871.0,440.2063,441.7684,440.1595,440.4401,18871.0
2023-02-16 10:10:00,470.74,472.0,470.48,471.6,40276.0,440.3372,441.5158,440.094,441.1417,40276.0
2023-02-16 10:15:00,471.68,471.85,469.5,470.82,30247.0,441.2165,441.3755,439.1773,440.412,30247.0
2023-02-16 10:20:00,470.74,471.02,467.68,467.86,39888.0,440.3372,440.5991,437.4748,437.6432,39888.0
2023-02-16 10:25:00,467.88,468.0,466.1,467.27,38023.0,437.6619,437.7742,435.9969,437.0913,38023.0
2023-02-16 10:30:00,467.03,467.85,466.2,467.85,22769.0,436.8668,437.6339,436.0904,437.6339,22769.0
2023-02-16 10:35:00,467.85,471.5,467.81,471.04,25008.0,437.6339,441.0481,437.5964,440.6178,25008.0
2023-02-16 10:40:00,470.87,472.0,470.43,471.5,16237.0,440.4588,441.5158,440.0472,441.0481,16237.0
2023-02-16 10:45:00,471.69,472.55,471.14,471.72,8901.0,441.2259,442.0303,440.7114,441.2539,8901.0
2023-02-16 10:50:00,471.61,471.95,471.27,471.64,3776.0,441.151,441.4691,440.833,441.1791,3776.0
2023-02-16 10:55:00,471.82,473.58,471.71,473.47,24315.0,441.3475,442.9938,441.2446,442.8909,24315.0
2023-02-16 11:00:00,473.46,474.32,473.0,473.45,51756.0,442.8815,443.686,442.4513,442.8722,51756.0
2023-02-16 11:05:00,473.6,474.35,473.45,474.15,16646.0,443.0125,443.7141,442.8722,443.527,16646.0
2023-02-16 11:10:00,474.35,475.04,474.28,475.04,7075.0,443.7141,444.3595,443.6486,444.3595,7075.0
2023-02-16 11:15:00,475.01,475.3,474.72,475.18,9111.0,444.3314,444.6027,444.0602,444.4905,9111.0
2023-02-16 11:20:00,475.14,475.38,474.15,474.65,12838.0,444.453,444.6775,443.527,443.9947,12838.0
2023-02-16 11:25:00,474.75,475.13,474.69,474.98,6059.0,444.0882,444.4437,444.0321,444.3034,6059.0
2023-02-16 11:30:00,474.86,475.37,474.86,475.14,3861.0,444.1911,444.6682,444.1911,444.453,3861.0
2023-02-16 11:35:00,474.94,475.39,474.62,475.3,5796.0,444.266,444.6869,443.9666,444.6027,5796.0
2023-02-16 11:40:00,475.5,475.59,474.66,474.8,5331.0,444.7898,444.874,444.004,444.135,5331.0
2023-02-16 11:45:00,474.94,474.96,474.54,474.95,4738.0,444.266,444.2847,443.8918,444.2753,4738.0
2023-02-16 11:50:00,474.78,474.88,473.73,473.73,4697.0,444.1163,444.2098,443.1341,443.1341,4697.0
2023-02-16 11:55:00,473.84,473.88,473.6,473.63,4000.0,443.237,443.2744,443.0125,443.0406,4000.0
2023-02-16 12:00:00,473.76,473.76,472.8,472.98,6055.0,443.1622,443.1622,442.2642,442.4325,6055.0
2023-02-16 12:05:00,472.81,473.35,472.75,473.27,3651.0,442.2735,442.7786,442.2174,442.7038,3651.0
2023-02-16 12:10:00,473.28,473.96,473.28,473.81,4571.0,442.7132,443.3492,442.7132,443.2089,4571.0
2023-02-16 12:15:00,473.87,475.39,473.87,474.74,10419.0,443.2651,444.6869,443.2651,444.0789,10419.0
2023-02-16 12:20:00,474.8,475.5,474.8,475.5,4070.0,444.135,444.7898,444.135,444.7898,4070.0
2023-02-16 12:25:00,475.5,476.21,475.41,475.77,7498.0,444.7898,445.4539,444.7056,445.0423,7498.0
2023-02-16 12:30:00,475.66,476.6,475.65,476.56,3054.0,444.9395,445.8187,444.9301,445.7813,3054.0
2023-02-16 12:35:00,476.61,476.66,476.35,476.63,3779.0,445.8281,445.8749,445.5849,445.8468,3779.0
2023-02-16 12:40:00,476.5,476.78,476.5,476.54,1411.0,445.7252,445.9871,445.7252,445.7626,1411.0
2023-02-16 12:45:00,476.77,476.78,476.41,476.41,6104.0,445.9778,445.9871,445.641,445.641,6104.0
2023-02-16 12:50:00,476.4,476.61,475.61,475.62,3807.0,445.6317,445.8281,444.8927,444.902,3807.0
2023-02-16 12:55:00,475.61,475.91,475.41,475.72,3047.0,444.8927,445.1733,444.7056,444.9956,3047.0
2023-02-16 13:00:00,475.86,475.88,475.11,475.27,3201.0,445.1265,445.1452,444.425,444.5746,3201.0
2023-02-16 13:05:00,475.11,475.48,475.11,475.24,2944.0,444.425,444.7711,444.425,444.5466,2944.0
2023-02-16 13:10:00,475.41,475.66,475.06,475.06,3157.0,444.7056,444.9395,444.3782,444.3782,3157.0
2023-02-16 13:15:00,474.93,475.08,474.67,474.94,2270.0,444.2566,444.3969,444.0134,444.266,2270.0
2023-02-16 13:20:00,474.77,475.0,474.35,474.48,7043.0,444.1069,444.3221,443.7141,443.8357,7043.0
2023-02-16 13:25:00,474.18,474.34,474.12,474.25,700.0,443.555,443.7047,443.4989,443.6205,700.0
2023-02-16 13:30:00,474.39,474.84,474.09,474.81,4141.0,443.7515,444.1724,443.4709,444.1444,4141.0
2023-02-16 13:35:00,474.67,474.82,474.39,474.39,5024.0,444.0134,444.1537,443.7515,443.7515,5024.0
2023-02-16 13:40:00,474.48,474.59,474.19,474.32,3509.0,443.8357,443.9386,443.5644,443.686,3509.0
2023-02-16 13:45:00,474.32,474.58,473.95,474.5,6096.0,443.686,443.9292,443.3399,443.8544,6096.0
2023-02-16 13:50:00,474.34,474.44,473.89,474.11,3479.0,443.7047,443.7982,443.2838,443.4896,3479.0
2023-02-16 13:55:00,474.04,474.04,473.49,473.49,2100.0,443.4241,443.4241,442.9096,442.9096,2100.0
2023-02-16 14:00:00,473.62,474.21,473.59,473.99,3618.0,443.0312,443.5831,443.0031,443.3773,3618.0
2023-02-16 14:05:00,474.07,474.15,473.68,473.68,2318.0,443.4521,443.527,443.0873,443.0873,2318.0
2023-02-16 14:10:00,473.64,473.72,473.23,473.55,4505.0,443.0499,443.1247,442.6664,442.9657,4505.0
2023-02-16 14:15:00,473.61,474.03,473.61,473.88,5597.0,443.0219,443.4147,443.0219,443.2744,5597.0
2023-02-16 14:20:00,474.01,474.32,473.57,474.32,4958.0,443.396,443.686,442.9844,443.686,4958.0
2023-02-16 14:25:00,474.3,474.65,474.3,474.65,1300.0,443.6673,443.9947,443.6673,443.9947,1300.0
2023-02-16 14:30:00,474.63,474.89,474.39,474.61,7997.0,443.976,444.2192,443.7515,443.9573,7997.0
2023-02-16 14:35:00,474.54,474.54,473.5,473.5,5776.0,443.8918,443.8918,442.919,442.919,5776.0
2023-02-16 14:40:00,473.49,473.75,473.23,473.44,27304.0,442.9096,443.1528,442.6664,442.8628,27304.0
2023-02-16 14:45:00,473.42,473.43,472.88,472.88,6560.0,442.8441,442.8535,442.339,442.339,6560.0
2023-02-16 14:50:00,473.02,473.13,472.69,472.86,9111.0,442.47,442.5729,442.1613,442.3203,9111.0
2023-02-16 14:55:00,472.79,472.81,472.18,472.28,5580.0,442.2548,442.2735,441.6842,441.7778,5580.0
2023-02-16 15:00:00,472.21,472.26,471.08,471.21,3577.0,441.7123,441.759,440.6553,440.7769,3577.0
2023-02-16 15:05:00,471.05,472.04,470.87,471.43,14548.0,440.6272,441.5533,440.4588,440.9826,14548.0
2023-02-16 15:10:00,471.54,471.94,471.12,471.84,6184.0,441.0855,441.4597,440.6927,441.3662,6184.0
2023-02-16 15:15:00,471.76,471.79,470.96,471.37,5446.0,441.2913,441.3194,440.543,440.9265,5446.0
2023-02-16 15:20:00,471.34,471.84,471.02,471.6,8389.0,440.8985,441.3662,440.5991,441.1417,8389.0
2023-02-16 15:25:00,471.59,471.67,471.23,471.63,7958.0,441.1323,441.2071,440.7956,441.1697,7958.0
2023-02-16 15:30:00,471.67,472.13,471.5,472.13,11713.0,441.2071,441.6374,441.0481,441.6374,11713.0
2023-02-16 15:35:00,472.12,472.19,471.65,471.76,18723.0,441.6281,441.6936,441.1884,441.2913,18723.0
2023-02-16 15:40:00,471.76,471.82,471.27,471.71,16933.0,441.2913,441.3475,440.833,441.2446,16933.0
2023-02-16 15:45:00,471.74,471.74,471.02,471.66,26930.0,441.2726,441.2726,440.5991,441.1978,26930.0
2023-02-16 15:50:00,471.75,472.3,471.35,471.72,27883.0,441.282,441.7965,440.9078,441.2539,27883.0
2023-02-16 15:55:00,471.78,471.8,470.82,471.4,104379.0,441.31,441.3288,440.412,440.9546,104379.0
2023-02-17 09:30:00,471.79,472.59,470.84,472.48,32641.0,441.3194,442.0677,440.4308,441.9648,32641.0
2023-02-17 09:35:00,472.64,473.72,471.6,473.2,7038.0,442.1145,443.1247,441.1417,442.6383,7038.0
2023-02-17 09:40:00,472.92,473.26,472.47,472.64,3842.0,442.3764,442.6945,441.9555,442.1145,3842.0
2023-02-17 09:45:00,472.62,473.36,472.05,472.81,7718.0,442.0958,442.788,441.5626,442.2735,7718.0
2023-02-17 09:50:00,472.57,472.57,471.48,471.99,9107.0,442.049,442.049,441.0294,441.5065,9107.0
2023-02-17 09:55:00,472.15,472.15,471.35,471.95,6315.0,441.6561,441.6561,440.9078,441.4691,6315.0
2023-02-17 10:00:00,472.09,472.3,471.48,472.23,7455.0,441.6,441.7965,441.0294,441.731,7455.0
2023-02-17 10:05:00,472.4,473.59,472.36,472.78,10850.0,441.89,443.0031,441.8526,442.2455,10850.0
2023-02-17 10:10:00,472.79,473.18,472.54,473.18,6020.0,442.2548,442.6196,442.021,442.6196,6020.0
2023-02-17 10:15:00,473.25,474.26,473.25,473.71,7111.0,442.6851,443.6299,442.6851,443.1154,7111.0
2023-02-17 10:20:00,473.69,474.26,473.31,473.32,14468.0,443.0967,443.6299,442.7412,442.7506,14468.0
2023-02-17 10:25:00,473.31,473.94,473.18,473.33,7988.0,442.7412,443.3305,442.6196,442.7599,7988.0
2023-02-17 10:30:00,473.47,473.8,473.37,473.54,9433.0,442.8909,443.1996,442.7974,442.9564,9433.0
2023-02-17 10:35:00,473.68,474.77,473.5,474.45,18482.0,443.0873,444.1069,442.919,443.8076,18482.0
2023-02-17 10:40:00,474.4,474.4,473.57,473.8,1983.0,443.7608,443.7608,442.9844,443.1996,1983.0
2023-02-17 10:45:00,473.35,473.55,473.0,473.16,2731.0,442.7786,442.9657,442.4513,442.6009,2731.0
2023-02-17 10:50:00,473.11,473.11,472.5,472.75,2609.0,442.5541,442.5541,441.9835,442.2174,2609.0
2023-02-17 10:55:00,472.75,472.91,472.01,472.34,3222.0,442.2174,442.3671,441.5252,441.8339,3222.0
2023-02-17 11:00:00,472.55,472.84,472.22,472.23,3715.0,442.0303,442.3016,441.7216,441.731,3715.0
2023-02-17 11:05:00,472.5,473.3,472.32,473.25,4807.0,441.9835,442.7319,441.8152,442.6851,4807.0
2023-02-17 11:10:00,473.28,473.75,473.11,473.21,3763.0,442.7132,443.1528,442.5541,442.6477,3763.0
2023-02-17 11:15:00,473.48,474.09,473.24,474.09,3611.0,442.9002,443.4709,442.6757,443.4709,3611.0
2023-02-17 11:20:00,474.06,474.31,473.23,473.39,3638.0,443.4428,443.6766,442.6664,442.8161,3638.0
2023-02-17 11:25:00,473.33,473.91,473.3,473.35,3632.0,442.7599,443.3025,442.7319,442.7786,3632.0
2023-02-17 11:30:00,473.22,473.62,473.06,473.62,4325.0,442.657,443.0312,442.5074,443.0312,4325.0
2023-02-17 11:35:00,473.67,474.29,473.59,474.29,7961.0,443.078,443.6579,443.0031,443.6579,7961.0
2023-02-17 11:40:00,474.27,474.53,474.27,474.51,2244.0,443.6392,443.8824,443.6392,443.8637,2244.0
2023-02-17 11:45:00,474.44,475.04,474.42,474.95,6094.0,443.7982,444.3595,443.7795,444.2753,6094.0
2023-02-17 11:50:00,475.04,475.04,474.01,474.02,9684.0,444.3595,444.3595,443.396,443.4054,9684.0
2023-02-17 11:55:00,474.0,474.08,473.78,474.02,5061.0,443.3867,443.4615,443.1809,443.4054,5061.0
2023-02-17 12:00:00,474.14,474.75,473.86,474.66,2000.0,443.5176,444.0882,443.2557,444.004,2000.0
2023-02-17 12:05:00,474.75,474.75,474.33,474.59,3508.0,444.0882,444.0882,443.6954,443.9386,3508.0
2023-02-17 12:10:00,474.84,475.26,474.75,475.25,3015.0,444.1724,444.5653,444.0882,444.5559,3015.0
2023-02-17 12:15:00,475.4,475.52,474.99,474.99,2816.0,444.6962,444.8085,444.3127,444.3127,2816.0
2023-02-17 12:20:00,475.06,475.32,474.84,475.13,4100.0,444.3782,444.6214,444.1724,444.4437,4100.0
2023-02-17 12:25:00,475.04,475.14,474.94,475.12,1408.0,444.3595,444.453,444.266,444.4343,1408.0
2023-02-17 12:30:00,474.99,475.01,474.67,474.84,3120.0,444.3127,444.3314,444.0134,444.1724,3120.0
2023-02-17 12:35:00,474.74,474.74,474.16,474.16,4507.0,444.0789,444.0789,443.5363,443.5363,4507.0
2023-02-17 12:40:00,474.17,474.36,473.32,474.29,8703.0,443.5457,443.7234,442.7506,443.6579,8703.0
2023-02-17 12:45:00,474.44,474.44,473.99,474.25,2312.0,443.7982,443.7982,443.3773,443.6205,2312.0
2023-02-17 12:50:00,474.1,474.1,473.38,473.55,2462.0,443.4802,443.4802,442.8067,442.9657,2462.0
2023-02-17 12:55:00,473.55,473.65,473.13,473.19,4648.0,442.9657,443.0593,442.5729,442.629,4648.0
2023-02-17 13:00:00,473.44,473.6,473.09,473.34,1965.0,442.8628,443.0125,442.5354,442.7693,1965.0
2023-02-17 13:05:00,473.46,473.46,472.86,472.94,3200.0,442.8815,442.8815,442.3203,442.3951,3200.0
2023-02-17 13:10:00,473.31,473.31,472.88,473.15,2354.0,442.7412,442.7412,442.339,442.5916,2354.0
2023-02-17 13:15:00,473.08,473.61,473.08,473.23,2822.0,442.5261,443.0219,442.5261,442.6664,2822.0
2023-02-17 13:20:00,473.19,473.31,472.89,472.89,2205.0,442.629,442.7412,442.3484,442.3484,2205.0
2023-02-17 13:25:00,473.01,473.63,472.83,473.46,4289.0,442.4606,443.0406,442.2922,442.8815,4289.0
2023-02-17 13:30:00,473.36,473.58,473.29,473.45,1525.0,442.788,442.9938,442.7225,442.8722,1525.0
2023-02-17 13:35:00,473.5,473.7,473.42,473.48,2327.0,442.919,443.106,442.8441,442.9002,2327.0
2023-02-17 13:40:00,473.88,473.92,473.58,473.76,3659.0,443.2744,443.3118,442.9938,443.1622,3659.0
2023-02-17 13:45:00,473.89,474.25,473.89,474.16,2290.0,443.2838,443.6205,443.2838,443.5363,2290.0
2023-02-17 13:50:00,474.16,474.17,473.94,473.95,1134.0,443.5363,443.5457,443.3305,443.3399,1134.0
2023-02-17 13:55:00,474.09,474.37,473.95,474.37,2345.0,443.4709,443.7328,443.3399,443.7328,2345.0
2023-02-17 14:00:00,474.51,474.78,474.31,474.31,1916.0,443.8637,444.1163,443.6766,443.6766,1916.0
2023-02-17 14:05:00,474.68,474.68,474.42,474.43,702.0,444.0227,444.0227,443.7795,443.7889,702.0
2023-02-17 14:10:00,474.35,474.46,473.78,473.78,2735.0,443.7141,443.817,443.1809,443.1809,2735.0
2023-02-17 14:15:00,473.89,474.04,473.79,473.79,1199.0,443.2838,443.4241,443.1902,443.1902,1199.0
2023-02-17 14:20:00,473.87,474.6,473.84,474.59,3200.0,443.2651,443.9479,443.237,443.9386,3200.0
2023-02-17 14:25:00,474.69,474.97,474.6,474.68,2698.0,444.0321,444.294,443.9479,444.0227,2698.0
2023-02-17 14:30:00,474.82,474.82,474.23,474.43,2795.0,444.1537,444.1537,443.6018,443.7889,2795.0
2023-02-17 14:35:00,474.43,474.73,474.43,474.73,3386.0,443.7889,444.0695,443.7889,444.0695,3386.0
2023-02-17 14:40:00,474.56,474.59,474.39,474.56,1816.0,443.9105,443.9386,443.7515,443.9105,1816.0
2023-02-17 14:45:00,474.63,474.82,474.58,474.75,2910.0,443.976,444.1537,443.9292,444.0882,2910.0
2023-02-17 14:50:00,474.82,475.22,474.82,474.97,3109.0,444.1537,444.5279,444.1537,444.294,3109.0
2023-02-17 14:55:00,475.0,475.13,474.61,474.65,4716.0,444.3221,444.4437,443.9573,443.9947,4716.0
2023-02-17 15:00:00,474.72,474.94,474.55,474.56,3186.0,444.0602,444.266,443.9011,443.9105,3186.0
2023-02-17 15:05:00,474.5,474.64,474.13,474.6,3825.0,443.8544,443.9853,443.5083,443.9479,3825.0
2023-02-17 15:10:00,474.72,474.82,474.36,474.36,3677.0,444.0602,444.1537,443.7234,443.7234,3677.0
2023-02-17 15:15:00,474.45,474.6,473.75,473.75,2129.0,443.8076,443.9479,443.1528,443.1528,2129.0
2023-02-17 15:20:00,473.63,474.15,473.62,474.12,4435.0,443.0406,443.527,443.0312,443.4989,4435.0
2023-02-17 15:25:00,474.08,474.21,473.78,473.85,4789.0,443.4615,443.5831,443.1809,443.2464,4789.0
2023-02-17 15:30:00,473.79,474.13,473.75,474.13,4647.0,443.1902,443.5083,443.1528,443.5083,4647.0
2023-02-17 15:35:00,474.15,474.68,474.15,474.51,4079.0,443.527,444.0227,443.527,443.8637,4079.0
2023-02-17 15:40:00,474.62,474.73,474.43,474.48,6059.0,443.9666,444.0695,443.7889,443.8357,6059.0
2023-02-17 15:45:00,474.47,474.47,473.64,473.7,17007.0,443.8263,443.8263,443.0499,443.106,17007.0
2023-02-17 15:50:00,473.81,474.66,473.64,474.58,18611.0,443.2089,444.004,443.0499,443.9292,18611.0
2023-02-17 15:55:00,474.62,475.66,474.61,475.64,36554.0,443.9666,444.9395,443.9573,444.9207,36554.0
2023-02-21 09:30:00,480.51,482.4,478.17,481.65,49292.0,449.4762,451.2442,447.2873,450.5426,49292.0
2023-02-21 09:35:00,481.62,482.3,478.36,478.68,13227.0,450.5145,451.1506,447.4651,447.7644,13227.0
2023-02-21 09:40:00,478.27,481.16,478.27,480.58,19366.0,447.3809,450.0842,447.3809,449.5417,19366.0
2023-02-21 09:45:00,480.72,481.0,479.1,479.35,22322.0,449.6727,449.9346,448.1573,448.3911,22322.0
2023-02-21 09:50:00,479.51,479.96,478.59,478.59,19120.0,448.5408,448.9617,447.6802,447.6802,19120.0
2023-02-21 09:55:00,478.41,478.83,477.9,478.28,13705.0,447.5118,447.9047,447.0348,447.3902,13705.0
2023-02-21 10:00:00,478.37,479.17,478.34,478.92,8848.0,447.4744,448.2228,447.4464,447.9889,8848.0
2023-02-21 10:05:00,478.94,479.45,478.17,478.17,9422.0,448.0076,448.4847,447.2873,447.2873,9422.0
2023-02-21 10:10:00,478.0,478.61,477.86,478.0,7993.0,447.1283,447.6989,446.9974,447.1283,7993.0
2023-02-21 10:15:00,477.82,479.2,477.62,478.63,9131.0,446.9599,448.2508,446.7729,447.7176,9131.0
2023-02-21 10:20:00,478.73,479.42,478.58,479.11,9818.0,447.8112,448.4566,447.6709,448.1666,9818.0
2023-02-21 10:25:00,479.12,479.44,478.08,478.49,8292.0,448.176,448.4753,447.2032,447.5867,8292.0
2023-02-21 10:30:00,478.49,478.77,478.12,478.41,6260.0,447.5867,447.8486,447.2406,447.5118,6260.0
2023-02-21 10:35:00,478.54,478.54,477.5,477.5,5350.0,447.6334,447.6334,446.6606,446.6606,5350.0
2023-02-21 10:40:00,477.53,478.39,476.75,477.92,7350.0,446.6887,447.4931,445.9591,447.0535,7350.0
2023-02-21 10:45:00,477.37,477.58,477.2,477.51,3042.0,446.539,446.7355,446.38,446.67,3042.0
2023-02-21 10:50:00,477.44,477.48,476.92,476.96,4561.0,446.6045,446.6419,446.1181,446.1555,4561.0
2023-02-21 10:55:00,476.77,477.16,476.27,476.57,6039.0,445.9778,446.3426,445.5101,445.7907,6039.0
2023-02-21 11:00:00,476.62,476.82,476.46,476.46,3368.0,445.8375,446.0245,445.6878,445.6878,3368.0
2023-02-21 11:05:00,476.57,477.15,476.27,476.89,9175.0,445.7907,446.3332,445.5101,446.09,9175.0
2023-02-21 11:10:00,476.79,477.04,476.38,476.4,2143.0,445.9965,446.2303,445.613,445.6317,2143.0
2023-02-21 11:15:00,476.71,476.71,476.11,476.2,3833.0,445.9216,445.9216,445.3604,445.4446,3833.0
2023-02-21 11:20:00,476.42,476.53,475.95,476.5,7922.0,445.6504,445.7533,445.2107,445.7252,7922.0
2023-02-21 11:25:00,476.51,476.66,475.59,475.6,4834.0,445.7346,445.8749,444.874,444.8833,4834.0
2023-02-21 11:30:00,475.53,476.2,475.2,476.2,8341.0,444.8178,445.4446,444.5092,445.4446,8341.0
2023-02-21 11:35:00,476.24,476.34,476.03,476.34,2492.0,445.482,445.5755,445.2856,445.5755,2492.0
2023-02-21 11:40:00,476.33,476.75,476.14,476.5,7025.0,445.5662,445.9591,445.3885,445.7252,7025.0
2023-02-21 11:45:00,476.71,476.85,476.7,476.78,1948.0,445.9216,446.0526,445.9123,445.9871,1948.0
2023-02-21 11:50:00,476.69,477.05,476.49,476.68,3506.0,445.9029,446.2397,445.7158,445.8936,3506.0
2023-02-21 11:55:00,476.62,477.58,476.62,477.46,5042.0,445.8375,446.7355,445.8375,446.6232,5042.0
2023-02-21 12:00:00,477.27,477.47,476.8,476.8,4979.0,446.4455,446.6326,446.0058,446.0058,4979.0
2023-02-21 12:05:00,476.9,477.18,476.81,476.81,3642.0,446.0994,446.3613,446.0152,446.0152,3642.0
2023-02-21 12:10:00,476.91,477.27,476.66,476.66,5938.0,446.1087,446.4455,445.8749,445.8749,5938.0
2023-02-21 12:15:00,476.73,477.27,476.53,477.27,3952.0,445.9403,446.4455,445.7533,446.4455,3952.0
2023-02-21 12:20:00,477.37,477.45,476.91,476.97,3165.0,446.539,446.6138,446.1087,446.1648,3165.0
2023-02-21 12:25:00,476.87,477.14,476.81,477.05,3749.0,446.0713,446.3239,446.0152,446.2397,3749.0
2023-02-21 12:30:00,477.11,477.61,477.03,477.61,5902.0,446.2958,446.7635,446.221,446.7635,5902.0
2023-02-21 12:35:00,477.48,478.11,477.46,478.11,6032.0,446.6419,447.2312,446.6232,447.2312,6032.0
2023-02-21 12:40:00,478.25,478.44,478.17,478.37,5331.0,447.3622,447.5399,447.2873,447.4744,5331.0
2023-02-21 12:45:00,478.17,478.3,477.59,477.71,7483.0,447.2873,447.4089,446.7448,446.8571,7483.0
2023-02-21 12:50:00,477.78,478.17,477.78,477.98,5996.0,446.9225,447.2873,446.9225,447.1096,5996.0
2023-02-21 12:55:00,478.08,479.25,478.08,479.1,11262.0,447.2032,448.2976,447.2032,448.1573,11262.0
2023-02-21 13:00:00,478.87,479.22,478.54,478.54,6259.0,447.9421,448.2695,447.6334,447.6334,6259.0
2023-02-21 13:05:00,478.31,478.34,478.07,478.19,6630.0,447.4183,447.4464,447.1938,447.3061,6630.0
2023-02-21 13:10:00,478.1,478.5,477.85,478.41,10646.0,447.2219,447.596,446.988,447.5118,10646.0
2023-02-21 13:15:00,478.44,478.63,478.33,478.33,2129.0,447.5399,447.7176,447.437,447.437,2129.0
2023-02-21 13:20:00,478.18,478.84,478.18,478.75,4257.0,447.2967,447.9141,447.2967,447.8299,4257.0
2023-02-21 13:25:00,478.74,478.81,478.16,478.16,4745.0,447.8205,447.886,447.278,447.278,4745.0
2023-02-21 13:30:00,478.25,478.68,478.25,478.67,3706.0,447.3622,447.7644,447.3622,447.7551,3706.0
2023-02-21 13:35:00,478.67,478.68,478.39,478.46,1204.0,447.7551,447.7644,447.4931,447.5586,1204.0
2023-02-21 13:40:00,478.45,478.74,478.33,478.51,3215.0,447.5493,447.8205,447.437,447.6054,3215.0
2023-02-21 13:45:00,478.52,478.73,478.43,478.43,2637.0,447.6147,447.8112,447.5306,447.5306,2637.0
2023-02-21 13:50:00,478.37,478.39,477.95,478.21,3434.0,447.4744,447.4931,447.0816,447.3248,3434.0
2023-02-21 13:55:00,478.16,478.26,477.96,478.13,1061.0,447.278,447.3715,447.0909,447.2499,1061.0
2023-02-21 14:00:00,478.24,478.27,477.72,477.88,9056.0,447.3528,447.3809,446.8664,447.0161,9056.0
2023-02-21 14:05:00,477.8,478.12,477.77,477.94,4092.0,446.9412,447.2406,446.9132,447.0722,4092.0
2023-02-21 14:10:00,477.94,477.94,477.48,477.86,3742.0,447.0722,447.0722,446.6419,446.9974,3742.0
2023-02-21 14:15:00,477.76,478.08,477.76,477.83,1853.0,446.9038,447.2032,446.9038,446.9693,1853.0
2023-02-21 14:20:00,477.8,477.99,477.31,477.34,3454.0,446.9412,447.119,446.4829,446.511,3454.0
2023-02-21 14:25:00,477.44,477.99,477.4,477.92,10530.0,446.6045,447.119,446.5671,447.0535,10530.0
2023-02-21 14:30:00,477.92,478.27,477.85,478.27,4405.0,447.0535,447.3809,446.988,447.3809,4405.0
2023-02-21 14:35:00,478.39,478.49,478.24,478.45,5077.0,447.4931,447.5867,447.3528,447.5493,5077.0
2023-02-21 14:40:00,478.33,479.0,478.25,478.91,13778.0,447.437,448.0637,447.3622,447.9796,13778.0
2023-02-21 14:45:00,478.87,479.03,478.66,478.77,4052.0,447.9421,448.0918,447.7457,447.8486,4052.0
2023-02-21 14:50:00,478.68,479.2,478.55,479.06,4274.0,447.7644,448.2508,447.6428,448.1199,4274.0
2023-02-21 14:55:00,479.08,479.94,478.99,479.87,8411.0,448.1386,448.943,448.0544,448.8776,8411.0
2023-02-21 15:00:00,479.96,480.61,479.96,480.5,9320.0,448.9617,449.5698,448.9617,449.4669,9320.0
2023-02-21 15:05:00,480.5,480.5,479.65,479.66,5868.0,449.4669,449.4669,448.6718,448.6811,5868.0
2023-02-21 15:10:00,479.55,480.24,479.54,480.05,6108.0,448.5782,449.2237,448.5689,449.0459,6108.0
2023-02-21 15:15:00,480.06,480.31,480.06,480.24,4111.0,449.0553,449.2891,449.0553,449.2237,4111.0
2023-02-21 15:20:00,480.26,480.79,480.08,480.79,11317.0,449.2424,449.7381,449.074,449.7381,11317.0
2023-02-21 15:25:00,480.64,480.78,480.31,480.31,4369.0,449.5978,449.7288,449.2891,449.2891,4369.0
2023-02-21 15:30:00,480.44,481.19,480.44,480.95,11061.0,449.4107,450.1123,449.4107,449.8878,11061.0
2023-02-21 15:35:00,481.07,481.2,480.44,480.44,6656.0,450.0,450.1217,449.4107,449.4107,6656.0
2023-02-21 15:40:00,480.6,481.17,480.41,481.12,15676.0,449.5604,450.0936,449.3827,450.0468,15676.0
2023-02-21 15:45:00,481.15,481.33,480.59,480.85,21739.0,450.0749,450.2433,449.551,449.7943,21739.0
2023-02-21 15:50:00,480.74,480.74,479.2,479.59,24618.0,449.6914,449.6914,448.2508,448.6156,24618.0
2023-02-21 15:55:00,479.76,479.77,479.08,479.15,50091.0,448.7747,448.784,448.1386,448.2041,50091.0
2023-02-22 09:30:00,478.81,479.99,477.47,479.18,27236.0,447.886,448.9898,446.6326,448.2321,27236.0
2023-02-22 09:35:00,479.44,480.45,479.32,479.95,4492.0,448.4753,449.4201,448.3631,448.9524,4492.0
2023-02-22 09:40:00,480.35,481.39,480.35,481.01,5868.0,449.3265,450.2994,449.3265,449.9439,5868.0
2023-02-22 09:45:00,480.9,480.9,479.99,480.52,5387.0,449.841,449.841,448.9898,449.4856,5387.0
2023-02-22 09:50:00,480.21,481.21,479.88,480.98,3207.0,449.1956,450.131,448.8869,449.9159,3207.0
2023-02-22 09:55:00,481.07,481.36,480.69,480.69,2850.0,450.0,450.2713,449.6446,449.6446,2850.0
2023-02-22 10:00:00,480.63,481.51,480.1,481.51,3718.0,449.5885,450.4116,449.0927,450.4116,3718.0
2023-02-22 10:05:00,481.52,481.53,481.07,481.44,4313.0,450.421,450.4303,450.0,450.3462,4313.0
2023-02-22 10:10:00,481.3,481.4,480.03,480.28,7384.0,450.2152,450.3087,449.0272,449.2611,7384.0
2023-02-22 10:15:00,480.18,480.36,479.24,479.97,4649.0,449.1675,449.3359,448.2882,448.9711,4649.0
2023-02-22 10:20:00,480.24,480.3,479.42,479.77,4933.0,449.2237,449.2798,448.4566,448.784,4933.0
2023-02-22 10:25:00,479.96,480.88,479.95,480.42,4984.0,448.9617,449.8223,448.9524,449.392,4984.0
2023-02-22 10:30:00,480.14,480.14,479.29,479.3,5942.0,449.1301,449.1301,448.335,448.3444,5942.0
2023-02-22 10:35:00,479.53,479.61,478.31,478.46,4678.0,448.5595,448.6343,447.4183,447.5586,4678.0
2023-02-22 10:40:00,478.29,478.57,478.29,478.55,4147.0,447.3996,447.6615,447.3996,447.6428,4147.0
2023-02-22 10:45:00,478.34,479.58,478.13,479.58,10617.0,447.4464,448.6063,447.2499,448.6063,10617.0
2023-02-22 10:50:00,479.76,480.88,479.68,480.88,6012.0,448.7747,449.8223,448.6998,449.8223,6012.0
2023-02-22 10:55:00,480.88,481.25,480.77,480.82,8331.0,449.8223,450.1684,449.7194,449.7662,8331.0
2023-02-22 11:00:00,480.79,480.88,480.33,480.51,7119.0,449.7381,449.8223,449.3078,449.4762,7119.0
2023-02-22 11:05:00,480.64,481.38,480.64,481.38,4769.0,449.5978,450.29,449.5978,450.29,4769.0
2023-02-22 11:10:00,481.47,481.67,481.32,481.32,5671.0,450.3742,450.5613,450.2339,450.2339,5671.0
2023-02-22 11:15:00,481.33,481.6,480.72,481.15,4900.0,450.2433,450.4958,449.6727,450.0749,4900.0
2023-02-22 11:20:00,481.49,481.53,481.19,481.35,3125.0,450.3929,450.4303,450.1123,450.262,3125.0
2023-02-22 11:25:00,481.21,481.44,480.64,480.68,2100.0,450.131,450.3462,449.5978,449.6352,2100.0
2023-02-22 11:30:00,480.55,480.65,480.34,480.35,967.0,449.5136,449.6072,449.3172,449.3265,967.0
2023-02-22 11:35:00,480.59,481.2,480.44,480.92,12625.0,449.551,450.1217,449.4107,449.8597,12625.0
2023-02-22 11:40:00,481.4,481.47,481.05,481.18,6381.0,450.3087,450.3742,449.9813,450.1029,6381.0
2023-02-22 11:45:00,481.27,481.27,480.81,480.81,1000.0,450.1871,450.1871,449.7568,449.7568,1000.0
2023-02-22 11:50:00,480.87,481.0,480.64,480.65,800.0,449.813,449.9346,449.5978,449.6072,800.0
2023-02-22 11:55:00,480.68,480.68,480.16,480.16,852.0,449.6352,449.6352,449.1488,449.1488,852.0
2023-02-22 12:00:00,480.22,480.33,480.21,480.33,400.0,449.2049,449.3078,449.1956,449.3078,400.0
2023-02-22 12:05:00,480.18,480.18,479.84,479.84,848.0,449.1675,449.1675,448.8495,448.8495,848.0
2023-02-22 12:10:00,479.81,479.82,479.3,479.46,9940.0,448.8214,448.8308,448.3444,448.494,9940.0
2023-02-22 12:15:00,479.71,480.12,479.52,479.82,7808.0,448.7279,449.1114,448.5502,448.8308,7808.0
2023-02-22 12:20:00,480.13,480.39,480.03,480.11,2902.0,449.1208,449.364,449.0272,449.102,2902.0
2023-02-22 12:25:00,480.27,480.31,479.89,480.08,3876.0,449.2517,449.2891,448.8963,449.074,3876.0
2023-02-22 12:30:00,480.06,480.98,480.06,480.92,10780.0,449.0553,449.9159,449.0553,449.8597,10780.0
2023-02-22 12:35:00,480.71,481.1,480.41,480.41,3897.0,449.6633,450.0281,449.3827,449.3827,3897.0
2023-02-22 12:40:00,480.58,480.73,480.45,480.45,2024.0,449.5417,449.682,449.4201,449.4201,2024.0
2023-02-22 12:45:00,480.61,480.65,480.46,480.57,2718.0,449.5698,449.6072,449.4294,449.5323,2718.0
2023-02-22 12:50:00,480.67,481.21,480.67,481.21,6512.0,449.6259,450.131,449.6259,450.131,6512.0
2023-02-22 12:55:00,481.29,481.43,480.72,480.93,5630.0,450.2058,450.3368,449.6727,449.8691,5630.0
2023-02-22 13:00:00,480.96,481.07,480.59,480.6,1298.0,449.8972,450.0,449.551,449.5604,1298.0
2023-02-22 13:05:00,480.83,480.85,480.59,480.59,1517.0,449.7755,449.7943,449.551,449.551,1517.0
2023-02-22 13:10:00,480.58,480.78,480.5,480.78,2030.0,449.5417,449.7288,449.4669,449.7288,2030.0
2023-02-22 13:15:00,480.73,481.07,480.7,481.07,1240.0,449.682,450.0,449.6539,450.0,1240.0
2023-02-22 13:20:00,480.94,480.97,480.85,480.86,650.0,449.8784,449.9065,449.7943,449.8036,650.0
2023-02-22 13:25:00,481.07,481.46,481.07,481.18,1400.0,450.0,450.3649,450.0,450.1029,1400.0
2023-02-22 13:30:00,481.18,481.18,480.99,481.04,2220.0,450.1029,450.1029,449.9252,449.972,2220.0
2023-02-22 13:35:00,481.37,481.37,480.97,481.16,900.0,450.2807,450.2807,449.9065,450.0842,900.0
2023-02-22 13:40:00,481.0,481.05,480.89,481.03,1155.0,449.9346,449.9813,449.8317,449.9626,1155.0
2023-02-22 13:45:00,481.11,481.11,480.43,480.43,1300.0,450.0375,450.0375,449.4014,449.4014,1300.0
2023-02-22 13:50:00,480.3,480.41,479.96,480.13,3327.0,449.2798,449.3827,448.9617,449.1208,3327.0
2023-02-22 13:55:00,480.11,480.51,479.99,480.37,1862.0,449.102,449.4762,448.9898,449.3453,1862.0
2023-02-22 14:00:00,480.17,480.79,480.17,480.63,2230.0,449.1582,449.7381,449.1582,449.5885,2230.0
2023-02-22 14:05:00,480.53,480.9,480.37,480.82,3667.0,449.4949,449.841,449.3453,449.7662,3667.0
2023-02-22 14:10:00,480.83,480.83,480.03,480.03,1320.0,449.7755,449.7755,449.0272,449.0272,1320.0
2023-02-22 14:15:00,479.88,480.53,479.76,480.19,2149.0,448.8869,449.4949,448.7747,449.1769,2149.0
2023-02-22 14:20:00,480.52,480.76,480.02,480.2,2062.0,449.4856,449.7101,449.0179,449.1862,2062.0
2023-02-22 14:25:00,480.06,480.06,479.55,479.55,2067.0,449.0553,449.0553,448.5782,448.5782,2067.0
2023-02-22 14:30:00,479.47,479.54,478.83,479.04,4018.0,448.5034,448.5689,447.9047,448.1012,4018.0
2023-02-22 14:35:00,479.19,479.28,478.51,478.53,3327.0,448.2415,448.3257,447.6054,447.6241,3327.0
2023-02-22 14:40:00,478.72,478.75,478.3,478.55,1628.0,447.8018,447.8299,447.4089,447.6428,1628.0
2023-02-22 14:45:00,478.54,479.22,478.15,479.11,6542.0,447.6334,448.2695,447.2686,448.1666,6542.0
2023-02-22 14:50:00,478.99,478.99,478.31,478.31,4352.0,448.0544,448.0544,447.4183,447.4183,4352.0
2023-02-22 14:55:00,478.13,478.57,478.0,478.17,3505.0,447.2499,447.6615,447.1283,447.2873,3505.0
2023-02-22 15:00:00,478.02,478.5,477.56,477.56,3335.0,447.147,447.596,446.7167,446.7167,3335.0
2023-02-22 15:05:00,477.65,478.02,477.6,477.94,1342.0,446.8009,447.147,446.7542,447.0722,1342.0
2023-02-22 15:10:00,478.13,478.17,477.64,477.71,1177.0,447.2499,447.2873,446.7916,446.8571,1177.0
2023-02-22 15:15:00,477.76,478.46,477.69,478.46,3335.0,446.9038,447.5586,446.8383,447.5586,3335.0
2023-02-22 15:20:00,478.38,478.87,478.36,478.78,7131.0,447.4838,447.9421,447.4651,447.8579,7131.0
2023-02-22 15:25:00,478.78,479.25,478.78,478.96,11387.0,447.8579,448.2976,447.8579,448.0263,11387.0
2023-02-22 15:30:00,479.06,479.6,478.96,479.52,11102.0,448.1199,448.625,448.0263,448.5502,11102.0
2023-02-22 15:35:00,479.45,479.46,478.66,478.89,15373.0,448.4847,448.494,447.7457,447.9608,15373.0
2023-02-22 15:40:00,478.84,479.54,478.82,479.52,8546.0,447.9141,448.5689,447.8954,448.5502,8546.0
2023-02-22 15:45:00,479.51,479.9,479.03,479.15,9055.0,448.5408,448.9056,448.0918,448.2041,9055.0
2023-02-22 15:50:00,479.02,479.35,478.67,478.93,7386.0,448.0824,448.3911,447.7551,447.9983,7386.0
2023-02-22 15:55:00,479.0,479.89,478.93,479.76,23996.0,448.0637,448.8963,447.9983,448.7747,23996.0
2023-02-23 09:30:00,480.0,481.02,479.47,480.5,24530.0,448.9992,449.9533,448.5034,449.4669,24530.0
2023-02-23 09:35:00,480.45,481.1,479.46,479.53,3963.0,449.4201,450.0281,448.494,448.5595,3963.0
2023-02-23 09:40:00,480.04,481.44,479.7,481.44,8085.0,449.0366,450.3462,448.7185,450.3462,8085.0
2023-02-23 09:45:00,481.57,482.18,481.36,482.06,7976.0,450.4678,451.0384,450.2713,450.9261,7976.0
2023-02-23 09:50:00,482.09,483.09,482.09,482.49,11472.0,450.9542,451.8896,450.9542,451.3283,11472.0
2023-02-23 09:55:00,482.42,483.0,481.9,482.37,8419.0,451.2629,451.8054,450.7764,451.2161,8419.0
2023-02-23 10:00:00,482.54,482.79,482.2,482.36,6899.0,451.3751,451.609,451.0571,451.2067,6899.0
2023-02-23 10:05:00,482.36,482.36,481.75,481.85,5525.0,451.2067,451.2067,450.6361,450.7297,5525.0
2023-02-23 10:10:00,481.67,481.92,481.27,481.27,2067.0,450.5613,450.7952,450.1871,450.1871,2067.0
2023-02-23 10:15:00,481.05,481.81,481.04,481.23,2683.0,449.9813,450.6923,449.972,450.1497,2683.0
2023-02-23 10:20:00,481.06,481.44,480.33,480.33,2016.0,449.9907,450.3462,449.3078,449.3078,2016.0
2023-02-23 10:25:00,480.26,480.45,479.65,479.65,4911.0,449.2424,449.4201,448.6718,448.6718,4911.0
2023-02-23 10:30:00,479.51,480.04,479.26,479.45,2035.0,448.5408,449.0366,448.3069,448.4847,2035.0
2023-02-23 10:35:00,479.21,479.34,478.48,478.82,6327.0,448.2602,448.3818,447.5773,447.8954,6327.0
2023-02-23 10:40:00,478.66,478.75,478.37,478.45,6959.0,447.7457,447.8299,447.4744,447.5493,6959.0
2023-02-23 10:45:00,478.49,478.91,477.95,478.06,7148.0,447.5867,447.9796,447.0816,447.1844,7148.0
2023-02-23 10:50:00,478.06,478.36,477.8,478.31,7247.0,447.1844,447.4651,446.9412,447.4183,7247.0
2023-02-23 10:55:00,478.36,478.75,477.79,478.59,4373.0,447.4651,447.8299,446.9319,447.6802,4373.0
2023-02-23 11:00:00,478.85,479.2,478.58,478.99,7066.0,447.9234,448.2508,447.6709,448.0544,7066.0
2023-02-23 11:05:00,479.09,479.23,478.66,479.23,4124.0,448.1479,448.2789,447.7457,448.2789,4124.0
2023-02-23 11:10:00,479.17,479.41,479.09,479.14,1478.0,448.2228,448.4473,448.1479,448.1947,1478.0
2023-02-23 11:15:00,479.09,479.32,478.8,479.05,4088.0,448.1479,448.3631,447.8767,448.1105,4088.0
2023-02-23 11:20:00,479.19,479.19,478.48,478.48,2300.0,448.2415,448.2415,447.5773,447.5773,2300.0
2023-02-23 11:25:00,478.35,478.35,478.0,478.14,1238.0,447.4557,447.4557,447.1283,447.2593,1238.0
2023-02-23 11:30:00,477.83,478.16,477.44,477.99,6710.0,446.9693,447.278,446.6045,447.119,6710.0
2023-02-23 11:35:00,477.99,478.24,477.09,477.09,4560.0,447.119,447.3528,446.2771,446.2771,4560.0
2023-02-23 11:40:00,477.0,477.02,476.06,476.24,5080.0,446.1929,446.2116,445.3136,445.482,5080.0
2023-02-23 11:45:00,476.46,476.84,476.0,476.19,4721.0,445.6878,446.0432,445.2575,445.4352,4721.0
2023-02-23 11:50:00,476.19,476.5,475.66,476.23,14186.0,445.4352,445.7252,444.9395,445.4726,14186.0
2023-02-23 11:55:00,476.22,476.63,476.2,476.61,2214.0,445.4633,445.8468,445.4446,445.8281,2214.0
2023-02-23 12:00:00,476.46,476.97,476.46,476.9,4436.0,445.6878,446.1648,445.6878,446.0994,4436.0
2023-02-23 12:05:00,476.9,476.9,476.33,476.33,3401.0,446.0994,446.0994,445.5662,445.5662,3401.0
2023-02-23 12:10:00,476.27,476.43,476.0,476.43,2067.0,445.5101,445.6597,445.2575,445.6597,2067.0
2023-02-23 12:15:00,476.3,476.74,476.23,476.39,6055.0,445.5381,445.9497,445.4726,445.6223,6055.0
2023-02-23 12:20:00,476.36,476.36,475.76,475.81,3540.0,445.5942,445.5942,445.033,445.0798,3540.0
2023-02-23 12:25:00,476.07,476.16,475.72,476.16,3653.0,445.323,445.4072,444.9956,445.4072,3653.0
2023-02-23 12:30:00,475.96,476.39,475.53,476.08,6045.0,445.2201,445.6223,444.8178,445.3323,6045.0
2023-02-23 12:35:00,476.5,477.1,476.4,476.41,9485.0,445.7252,446.2865,445.6317,445.641,9485.0
2023-02-23 12:40:00,476.36,477.15,476.22,477.15,4581.0,445.5942,446.3332,445.4633,446.3332,4581.0
2023-02-23 12:45:00,476.73,477.28,476.57,476.95,3290.0,445.9403,446.4548,445.7907,446.1461,3290.0
2023-02-23 12:50:00,477.14,477.28,476.89,476.93,3769.0,446.3239,446.4548,446.09,446.1274,3769.0
2023-02-23 12:55:00,476.92,476.92,476.36,476.36,4325.0,446.1181,446.1181,445.5942,445.5942,4325.0
2023-02-23 13:00:00,476.17,476.54,475.86,476.53,5940.0,445.4165,445.7626,445.1265,445.7533,5940.0
2023-02-23 13:05:00,476.44,476.75,476.26,476.56,3600.0,445.6691,445.9591,445.5007,445.7813,3600.0
2023-02-23 13:10:00,476.56,476.72,476.51,476.64,2449.0,445.7813,445.931,445.7346,445.8562,2449.0
2023-02-23 13:15:00,476.75,476.96,476.44,476.91,2422.0,445.9591,446.1555,445.6691,446.1087,2422.0
2023-02-23 13:20:00,476.96,477.29,476.96,477.23,4779.0,446.1555,446.4642,446.1555,446.4081,4779.0
2023-02-23 13:25:00,477.37,477.66,477.37,477.53,1837.0,446.539,446.8103,446.539,446.6887,1837.0
2023-02-23 13:30:00,477.38,477.49,477.09,477.35,4742.0,446.5484,446.6513,446.2771,446.5203,4742.0
2023-02-23 13:35:00,477.33,477.33,476.78,476.84,3129.0,446.5016,446.5016,445.9871,446.0432,3129.0
2023-02-23 13:40:00,477.01,477.2,476.61,476.61,2881.0,446.2023,446.38,445.8281,445.8281,2881.0
2023-02-23 13:45:00,476.73,476.82,476.47,476.71,2114.0,445.9403,446.0245,445.6971,445.9216,2114.0
2023-02-23 13:50:00,476.71,476.88,476.46,476.76,4102.0,445.9216,446.0807,445.6878,445.9684,4102.0
2023-02-23 13:55:00,476.67,477.06,476.66,476.97,1600.0,445.8842,446.249,445.8749,446.1648,1600.0
2023-02-23 14:00:00,476.96,477.48,476.78,477.45,6275.0,446.1555,446.6419,445.9871,446.6138,6275.0
2023-02-23 14:05:00,477.36,477.64,477.26,477.35,3460.0,446.5297,446.7916,446.4361,446.5203,3460.0
2023-02-23 14:10:00,477.18,477.79,477.13,477.79,7348.0,446.3613,446.9319,446.3145,446.9319,7348.0
2023-02-23 14:15:00,477.99,478.31,477.89,478.18,5486.0,447.119,447.4183,447.0254,447.2967,5486.0
2023-02-23 14:20:00,478.27,478.63,478.11,478.54,3427.0,447.3809,447.7176,447.2312,447.6334,3427.0
2023-02-23 14:25:00,478.61,478.87,478.49,478.85,4259.0,447.6989,447.9421,447.5867,447.9234,4259.0
2023-02-23 14:30:00,478.68,478.84,478.41,478.55,2469.0,447.7644,447.9141,447.5118,447.6428,2469.0
2023-02-23 14:35:00,478.55,478.73,478.49,478.73,3240.0,447.6428,447.8112,447.5867,447.8112,3240.0
2023-02-23 14:40:00,478.75,478.97,478.53,478.53,4141.0,447.8299,448.0357,447.6241,447.6241,4141.0
2023-02-23 14:45:00,478.82,478.94,478.75,478.94,905.0,447.8954,448.0076,447.8299,448.0076,905.0
2023-02-23 14:50:00,478.99,479.56,478.97,479.45,2915.0,448.0544,448.5876,448.0357,448.4847,2915.0
2023-02-23 14:55:00,479.44,479.71,479.33,479.56,9088.0,448.4753,448.7279,448.3724,448.5876,9088.0
2023-02-23 15:00:00,479.47,479.81,479.37,479.59,5132.0,448.5034,448.8214,448.4098,448.6156,5132.0
2023-02-23 15:05:00,479.66,479.87,479.55,479.55,4891.0,448.6811,448.8776,448.5782,448.5782,4891.0
2023-02-23 15:10:00,479.77,479.77,479.55,479.71,2613.0,448.784,448.784,448.5782,448.7279,2613.0
2023-02-23 15:15:00,479.6,479.75,478.99,479.06,2351.0,448.625,448.7653,448.0544,448.1199,2351.0
2023-02-23 15:20:00,478.94,479.01,478.73,479.0,6057.0,448.0076,448.0731,447.8112,448.0637,6057.0
2023-02-23 15:25:00,478.98,479.3,478.75,479.19,10753.0,448.045,448.3444,447.8299,448.2415,10753.0
2023-02-23 15:30:00,479.27,479.43,478.96,479.01,4135.0,448.3163,448.466,448.0263,448.0731,4135.0
2023-02-23 15:35:00,479.0,479.3,478.52,479.19,5128.0,448.0637,448.3444,447.6147,448.2415,5128.0
2023-02-23 15:40:00,479.05,479.22,478.94,478.94,2762.0,448.1105,448.2695,448.0076,448.0076,2762.0
2023-02-23 15:45:00,478.86,479.33,478.57,479.27,6566.0,447.9328,448.3724,447.6615,448.3163,6566.0
2023-02-23 15:50:00,479.31,479.43,478.76,479.09,20350.0,448.3537,448.466,447.8392,448.1479,20350.0
2023-02-23 15:55:00,479.11,479.48,478.61,479.19,47135.0,448.1666,448.5127,447.6989,448.2415,47135.0
2023-02-24 09:30:00,479.46,481.25,478.99,481.17,24539.0,448.494,450.1684,448.0544,450.0936,24539.0
2023-02-24 09:35:00,481.55,481.55,480.05,480.05,4364.0,450.449,450.449,449.0459,449.0459,4364.0
2023-02-24 09:40:00,480.04,480.16,479.22,479.41,5845.0,449.0366,449.1488,448.2695,448.4473,5845.0
2023-02-24 09:45:00,479.4,481.8,479.25,480.92,58395.0,448.4379,450.6829,448.2976,449.8597,58395.0
2023-02-24 09:50:00,481.35,481.35,479.82,480.6,12013.0,450.262,450.262,448.8308,449.5604,12013.0
2023-02-24 09:55:00,480.39,480.79,479.82,480.45,18785.0,449.364,449.7381,448.8308,449.4201,18785.0
2023-02-24 10:00:00,480.22,481.0,480.0,480.08,8129.0,449.2049,449.9346,448.9992,449.074,8129.0
2023-02-24 10:05:00,480.0,480.68,479.7,479.78,4978.0,448.9992,449.6352,448.7185,448.7934,4978.0
2023-02-24 10:10:00,479.68,479.79,479.26,479.51,4561.0,448.6998,448.8027,448.3069,448.5408,4561.0
2023-02-24 10:15:00,479.54,479.55,478.51,479.08,9668.0,448.5689,448.5782,447.6054,448.1386,9668.0
2023-02-24 10:20:00,478.79,480.0,478.79,479.27,5687.0,447.8673,448.9992,447.8673,448.3163,5687.0
2023-02-24 10:25:00,478.97,479.63,478.6,478.6,1191.0,448.0357,448.6531,447.6896,447.6896,1191.0
2023-02-24 10:30:00,478.34,478.75,478.33,478.62,3936.0,447.4464,447.8299,447.437,447.7083,3936.0
2023-02-24 10:35:00,478.68,479.26,478.31,479.24,3462.0,447.7644,448.3069,447.4183,448.2882,3462.0
2023-02-24 10:40:00,479.19,479.19,478.87,478.94,3270.0,448.2415,448.2415,447.9421,448.0076,3270.0
2023-02-24 10:45:00,478.97,479.36,478.11,478.29,8881.0,448.0357,448.4005,447.2312,447.3996,8881.0
2023-02-24 10:50:00,478.08,478.35,478.04,478.18,1234.0,447.2032,447.4557,447.1657,447.2967,1234.0
2023-02-24 10:55:00,477.99,478.37,477.6,477.74,5296.0,447.119,447.4744,446.7542,446.8851,5296.0
2023-02-24 11:00:00,477.88,478.47,477.8,477.8,4796.0,447.0161,447.568,446.9412,446.9412,4796.0
2023-02-24 11:05:00,478.09,478.93,478.09,478.51,2901.0,447.2125,447.9983,447.2125,447.6054,2901.0
2023-02-24 11:10:00,478.51,478.55,478.19,478.19,902.0,447.6054,447.6428,447.3061,447.3061,902.0
2023-02-24 11:15:00,478.17,478.51,478.15,478.28,3085.0,447.2873,447.6054,447.2686,447.3902,3085.0
2023-02-24 11:20:00,478.14,478.76,478.14,478.41,3392.0,447.2593,447.8392,447.2593,447.5118,3392.0
2023-02-24 11:25:00,478.38,478.75,477.93,477.93,3976.0,447.4838,447.8299,447.0628,447.0628,3976.0
2023-02-24 11:30:00,477.8,478.73,477.8,478.45,8514.0,446.9412,447.8112,446.9412,447.5493,8514.0
2023-02-24 11:35:00,478.62,478.75,478.5,478.5,1125.0,447.7083,447.8299,447.596,447.596,1125.0
2023-02-24 11:40:00,478.71,479.7,478.68,479.58,3110.0,447.7925,448.7185,447.7644,448.6063,3110.0
2023-02-24 11:45:00,479.7,479.7,479.16,479.43,2343.0,448.7185,448.7185,448.2134,448.466,2343.0
2023-02-24 11:50:00,479.75,480.0,478.78,478.78,6148.0,448.7653,448.9992,447.8579,447.8579,6148.0
2023-02-24 11:55:00,479.05,479.05,478.36,478.36,2315.0,448.1105,448.1105,447.4651,447.4651,2315.0
2023-02-24 12:00:00,478.57,478.96,478.57,478.62,1400.0,447.6615,448.0263,447.6615,447.7083,1400.0
2023-02-24 12:05:00,478.8,478.81,478.41,478.41,1800.0,447.8767,447.886,447.5118,447.5118,1800.0
2023-02-24 12:10:00,478.4,478.73,478.39,478.68,861.0,447.5025,447.8112,447.4931,447.7644,861.0
2023-02-24 12:15:00,478.84,478.91,478.42,478.62,1902.0,447.9141,447.9796,447.5212,447.7083,1902.0
2023-02-24 12:20:00,478.84,478.91,478.61,478.77,3005.0,447.9141,447.9796,447.6989,447.8486,3005.0
2023-02-24 12:25:00,478.75,478.75,478.14,478.56,3835.0,447.8299,447.8299,447.2593,447.6522,3835.0
2023-02-24 12:30:00,478.51,478.54,478.22,478.37,3990.0,447.6054,447.6334,447.3341,447.4744,3990.0
2023-02-24 12:35:00,478.47,478.49,478.27,478.32,1780.0,447.568,447.5867,447.3809,447.4277,1780.0
2023-02-24 12:40:00,478.18,478.18,477.84,478.15,3156.0,447.2967,447.2967,446.9787,447.2686,3156.0
2023-02-24 12:45:00,478.02,478.3,477.9,478.21,2772.0,447.147,447.4089,447.0348,447.3248,2772.0
2023-02-24 12:50:00,478.26,478.44,478.2,478.39,800.0,447.3715,447.5399,447.3154,447.4931,800.0
2023-02-24 12:55:00,478.35,478.35,477.87,477.99,5497.0,447.4557,447.4557,447.0067,447.119,5497.0
2023-02-24 13:00:00,477.99,478.14,477.81,478.13,1590.0,447.119,447.2593,446.9506,447.2499,1590.0
2023-02-24 13:05:00,477.94,478.2,477.63,477.87,3302.0,447.0722,447.3154,446.7822,447.0067,3302.0
2023-02-24 13:10:00,478.02,478.02,477.79,477.89,1545.0,447.147,447.147,446.9319,447.0254,1545.0
2023-02-24 13:15:00,477.76,477.95,477.53,477.92,7774.0,446.9038,447.0816,446.6887,447.0535,7774.0
2023-02-24 13:20:00,477.93,478.39,477.93,478.39,3553.0,447.0628,447.4931,447.0628,447.4931,3553.0
2023-02-24 13:25:00,478.27,478.47,478.07,478.17,1500.0,447.3809,447.568,447.1938,447.2873,1500.0
2023-02-24 13:30:00,478.04,478.2,477.3,477.63,1779.0,447.1657,447.3154,446.4735,446.7822,1779.0
2023-02-24 13:35:00,477.79,477.91,477.59,477.59,1640.0,446.9319,447.0441,446.7448,446.7448,1640.0
2023-02-24 13:40:00,477.76,477.86,477.67,477.86,1126.0,446.9038,446.9974,446.8196,446.9974,1126.0
2023-02-24 13:45:00,478.05,478.35,478.04,478.13,1505.0,447.1751,447.4557,447.1657,447.2499,1505.0
2023-02-24 13:50:00,478.15,478.15,477.79,478.08,3712.0,447.2686,447.2686,446.9319,447.2032,3712.0
2023-02-24 13:55:00,478.13,478.29,477.67,477.96,1903.0,447.2499,447.3996,446.8196,447.0909,1903.0
2023-02-24 14:00:00,477.87,478.17,477.86,478.0,1662.0,447.0067,447.2873,446.9974,447.1283,1662.0
2023-02-24 14:05:00,477.97,478.77,477.97,478.77,3824.0,447.1003,447.8486,447.1003,447.8486,3824.0
2023-02-24 14:10:00,478.68,478.81,478.27,478.3,3897.0,447.7644,447.886,447.3809,447.4089,3897.0
2023-02-24 14:15:00,478.47,478.61,478.42,478.6,1786.0,447.568,447.6989,447.5212,447.6896,1786.0
2023-02-24 14:20:00,478.59,478.75,478.36,478.47,1908.0,447.6802,447.8299,447.4651,447.568,1908.0
2023-02-24 14:25:00,478.7,478.8,478.64,478.65,3778.0,447.7831,447.8767,447.727,447.7363,3778.0
2023-02-24 14:30:00,478.65,478.74,478.4,478.46,3523.0,447.7363,447.8205,447.5025,447.5586,3523.0
2023-02-24 14:35:00,478.44,479.43,478.42,479.17,12588.0,447.5399,448.466,447.5212,448.2228,12588.0
2023-02-24 14:40:00,479.01,479.07,478.38,478.43,2432.0,448.0731,448.1292,447.4838,447.5306,2432.0
2023-02-24 14:45:00,478.48,479.18,478.48,479.18,1810.0,447.5773,448.2321,447.5773,448.2321,1810.0
2023-02-24 14:50:00,479.16,479.27,479.16,479.16,3240.0,448.2134,448.3163,448.2134,448.2134,3240.0
2023-02-24 14:55:00,479.16,479.73,479.15,479.41,7630.0,448.2134,448.7466,448.2041,448.4473,7630.0
2023-02-24 15:00:00,479.55,480.0,479.1,479.14,11551.0,448.5782,448.9992,448.1573,448.1947,11551.0
2023-02-24 15:05:00,479.24,479.78,479.24,479.75,2900.0,448.2882,448.7934,448.2882,448.7653,2900.0
2023-02-24 15:10:00,479.79,480.04,479.67,479.97,6894.0,448.8027,449.0366,448.6905,448.9711,6894.0
2023-02-24 15:15:00,479.98,480.03,479.33,479.73,9525.0,448.9804,449.0272,448.3724,448.7466,9525.0
2023-02-24 15:20:00,479.83,480.23,479.75,480.12,2742.0,448.8401,449.2143,448.7653,449.1114,2742.0
2023-02-24 15:25:00,480.12,480.4,480.1,480.23,4268.0,449.1114,449.3733,449.0927,449.2143,4268.0
2023-02-24 15:30:00,480.13,480.33,479.49,479.58,7378.0,449.1208,449.3078,448.5221,448.6063,7378.0
2023-02-24 15:35:00,479.48,479.61,479.24,479.37,4790.0,448.5127,448.6343,448.2882,448.4098,4790.0
2023-02-24 15:40:00,479.36,479.65,479.3,479.6,2712.0,448.4005,448.6718,448.3444,448.625,2712.0
2023-02-24 15:45:00,479.45,479.59,479.17,479.41,4644.0,448.4847,448.6156,448.2228,448.4473,4644.0
2023-02-24 15:50:00,479.41,479.53,478.87,479.52,11453.0,448.4473,448.5595,447.9421,448.5502,11453.0
2023-02-24 15:55:00,479.68,480.49,479.53,480.22,40147.0,448.6998,449.4575,448.5595,449.2049,40147.0
2023-02-27 09:30:00,480.53,481.81,479.9,480.66,24422.0,449.4949,450.6923,448.9056,449.6165,24422.0
2023-02-27 09:35:00,480.58,482.52,480.57,482.51,11274.0,449.5417,451.3564,449.5323,451.347,11274.0
2023-02-27 09:40:00,482.02,482.15,480.55,481.01,8057.0,450.8887,451.0103,449.5136,449.9439,8057.0
2023-02-27 09:45:00,481.25,483.68,481.2,483.29,9292.0,450.1684,452.4415,450.1217,452.0767,9292.0
2023-02-27 09:50:00,483.43,484.1,483.01,483.77,8843.0,452.2076,452.8344,451.8148,452.5257,8843.0
2023-02-27 09:55:00,483.63,483.63,482.96,483.06,8726.0,452.3947,452.3947,451.768,451.8615,8726.0
2023-02-27 10:00:00,482.81,483.53,482.8,483.36,5617.0,451.6277,452.3012,451.6183,452.1421,5617.0
2023-02-27 10:05:00,483.51,483.55,482.69,482.9,14200.0,452.2825,452.3199,451.5154,451.7119,14200.0
2023-02-27 10:10:00,482.83,482.83,481.57,481.81,3849.0,451.6464,451.6464,450.4678,450.6923,3849.0
2023-02-27 10:15:00,481.6,481.6,481.11,481.55,2960.0,450.4958,450.4958,450.0375,450.449,2960.0
2023-02-27 10:20:00,481.5,482.68,481.45,482.64,4135.0,450.4023,451.5061,450.3555,451.4686,4135.0
2023-02-27 10:25:00,482.95,483.0,482.36,482.37,1488.0,451.7586,451.8054,451.2067,451.2161,1488.0
2023-02-27 10:30:00,482.47,482.84,482.07,482.07,4446.0,451.3096,451.6557,450.9355,450.9355,4446.0
2023-02-27 10:35:00,482.1,482.1,480.67,480.77,5425.0,450.9635,450.9635,449.6259,449.7194,5425.0
2023-02-27 10:40:00,480.58,480.58,480.26,480.37,6199.0,449.5417,449.5417,449.2424,449.3453,6199.0
2023-02-27 10:45:00,480.64,480.64,479.93,480.23,1790.0,449.5978,449.5978,448.9337,449.2143,1790.0
2023-02-27 10:50:00,480.18,480.94,480.17,480.7,5721.0,449.1675,449.8784,449.1582,449.6539,5721.0
2023-02-27 10:55:00,480.54,480.61,479.82,479.86,5432.0,449.5043,449.5698,448.8308,448.8682,5432.0
2023-02-27 11:00:00,480.0,481.31,480.0,480.52,6890.0,448.9992,450.2245,448.9992,449.4856,6890.0
2023-02-27 11:05:00,480.43,480.8,480.42,480.42,2424.0,449.4014,449.7475,449.392,449.392,2424.0
2023-02-27 11:10:00,480.36,480.73,479.7,479.97,3371.0,449.3359,449.682,448.7185,448.9711,3371.0
2023-02-27 11:15:00,479.66,479.98,479.38,479.38,4177.0,448.6811,448.9804,448.4192,448.4192,4177.0
2023-02-27 11:20:00,479.29,479.55,478.22,478.23,5368.0,448.335,448.5782,447.3341,447.3435,5368.0
2023-02-27 11:25:00,478.23,478.81,478.22,478.7,3847.0,447.3435,447.886,447.3341,447.7831,3847.0
2023-02-27 11:30:00,478.74,478.74,477.77,478.42,6999.0,447.8205,447.8205,446.9132,447.5212,6999.0
2023-02-27 11:35:00,478.36,478.36,477.96,478.28,2705.0,447.4651,447.4651,447.0909,447.3902,2705.0
2023-02-27 11:40:00,478.21,479.02,478.05,478.8,4747.0,447.3248,448.0824,447.1751,447.8767,4747.0
2023-02-27 11:45:00,478.99,479.51,478.86,479.15,6179.0,448.0544,448.5408,447.9328,448.2041,6179.0
2023-02-27 11:50:00,479.25,479.25,478.9,478.99,1912.0,448.2976,448.2976,447.9702,448.0544,1912.0
2023-02-27 11:55:00,478.89,478.9,478.59,478.59,8666.0,447.9608,447.9702,447.6802,447.6802,8666.0
2023-02-27 12:00:00,478.81,478.89,478.18,478.54,5295.0,447.886,447.9608,447.2967,447.6334,5295.0
2023-02-27 12:05:00,478.36,478.77,478.36,478.62,2785.0,447.4651,447.8486,447.4651,447.7083,2785.0
2023-02-27 12:10:00,478.96,479.32,478.95,479.32,500.0,448.0263,448.3631,448.017,448.3631,500.0
2023-02-27 12:15:00,479.11,479.11,478.84,478.85,6099.0,448.1666,448.1666,447.9141,447.9234,6099.0
2023-02-27 12:20:00,478.84,478.84,478.41,478.75,5319.0,447.9141,447.9141,447.5118,447.8299,5319.0
2023-02-27 12:25:00,478.87,479.29,478.87,479.29,1038.0,447.9421,448.335,447.9421,448.335,1038.0
2023-02-27 12:30:00,479.27,479.71,479.26,479.68,5047.0,448.3163,448.7279,448.3069,448.6998,5047.0
2023-02-27 12:35:00,479.54,479.83,478.94,479.63,10886.0,448.5689,448.8401,448.0076,448.6531,10886.0
2023-02-27 12:40:00,479.77,480.16,479.58,480.16,1808.0,448.784,449.1488,448.6063,449.1488,1808.0
2023-02-27 12:45:00,480.15,480.19,479.92,479.97,4909.0,449.1395,449.1769,448.9243,448.9711,4909.0
2023-02-27 12:50:00,480.0,480.22,479.77,479.91,2326.0,448.9992,449.2049,448.784,448.915,2326.0
2023-02-27 12:55:00,480.04,480.15,479.75,479.78,3140.0,449.0366,449.1395,448.7653,448.7934,3140.0
2023-02-27 13:00:00,479.96,480.56,479.96,480.44,2207.0,448.9617,449.523,448.9617,449.4107,2207.0
2023-02-27 13:05:00,480.52,480.54,480.24,480.5,3492.0,449.4856,449.5043,449.2237,449.4669,3492.0
2023-02-27 13:10:00,480.54,480.79,480.33,480.64,7200.0,449.5043,449.7381,449.3078,449.5978,7200.0
2023-02-27 13:15:00,480.6,480.69,480.45,480.49,2149.0,449.5604,449.6446,449.4201,449.4575,2149.0
2023-02-27 13:20:00,480.37,480.6,480.32,480.33,2989.0,449.3453,449.5604,449.2985,449.3078,2989.0
2023-02-27 13:25:00,480.17,480.19,480.0,480.0,1095.0,449.1582,449.1769,448.9992,448.9992,1095.0
2023-02-27 13:30:00,480.08,480.08,479.54,480.08,6558.0,449.074,449.074,448.5689,449.074,6558.0
2023-02-27 13:35:00,479.92,479.92,479.5,479.5,3032.0,448.9243,448.9243,448.5314,448.5314,3032.0
2023-02-27 13:40:00,479.61,479.61,479.01,479.23,2405.0,448.6343,448.6343,448.0731,448.2789,2405.0
2023-02-27 13:45:00,479.05,479.06,478.69,478.86,2861.0,448.1105,448.1199,447.7738,447.9328,2861.0
2023-02-27 13:50:00,478.87,479.43,478.77,479.22,4424.0,447.9421,448.466,447.8486,448.2695,4424.0
2023-02-27 13:55:00,479.55,479.73,479.45,479.54,7070.0,448.5782,448.7466,448.4847,448.5689,7070.0
2023-02-27 14:00:00,479.47,479.56,479.26,479.32,3409.0,448.5034,448.5876,448.3069,448.3631,3409.0
2023-02-27 14:05:00,479.27,479.46,479.03,479.24,4102.0,448.3163,448.494,448.0918,448.2882,4102.0
2023-02-27 14:10:00,479.17,479.54,478.94,478.94,3977.0,448.2228,448.5689,448.0076,448.0076,3977.0
2023-02-27 14:15:00,478.99,479.28,478.6,478.6,2514.0,448.0544,448.3257,447.6896,447.6896,2514.0
2023-02-27 14:20:00,478.5,478.5,478.15,478.18,2012.0,447.596,447.596,447.2686,447.2967,2012.0
2023-02-27 14:25:00,478.04,478.62,478.01,478.62,5564.0,447.1657,447.7083,447.1377,447.7083,5564.0
2023-02-27 14:30:00,478.54,479.31,478.54,479.29,4612.0,447.6334,448.3537,447.6334,448.335,4612.0
2023-02-27 14:35:00,479.17,479.22,478.43,478.53,8099.0,448.2228,448.2695,447.5306,447.6241,8099.0
2023-02-27 14:40:00,478.66,478.66,478.3,478.42,7469.0,447.7457,447.7457,447.4089,447.5212,7469.0
2023-02-27 14:45:00,478.4,478.5,478.04,478.35,3259.0,447.5025,447.596,447.1657,447.4557,3259.0
2023-02-27 14:50:00,478.45,478.63,478.36,478.49,2217.0,447.5493,447.7176,447.4651,447.5867,2217.0
2023-02-27 14:55:00,478.34,478.42,477.73,477.73,4437.0,447.4464,447.5212,446.8758,446.8758,4437.0
2023-02-27 15:00:00,477.75,477.9,477.61,477.65,3101.0,446.8945,447.0348,446.7635,446.8009,3101.0
2023-02-27 15:05:00,477.75,477.75,477.19,477.52,3907.0,446.8945,446.8945,446.3706,446.6793,3907.0
2023-02-27 15:10:00,477.53,477.75,477.53,477.71,4628.0,446.6887,446.8945,446.6887,446.8571,4628.0
2023-02-27 15:15:00,477.68,477.97,477.33,477.96,5307.0,446.829,447.1003,446.5016,447.0909,5307.0
2023-02-27 15:20:00,477.99,478.38,477.9,478.37,10838.0,447.119,447.4838,447.0348,447.4744,10838.0
2023-02-27 15:25:00,478.33,478.98,478.29,478.74,13666.0,447.437,448.045,447.3996,447.8205,13666.0
2023-02-27 15:30:00,478.87,478.94,478.29,478.29,16780.0,447.9421,448.0076,447.3996,447.3996,16780.0
2023-02-27 15:35:00,478.28,478.78,477.94,478.78,15925.0,447.3902,447.8579,447.0722,447.8579,15925.0
2023-02-27 15:40:00,478.77,479.71,478.6,479.33,13497.0,447.8486,448.7279,447.6896,448.3724,13497.0
2023-02-27 15:45:00,479.31,479.46,479.08,479.16,8823.0,448.3537,448.494,448.1386,448.2134,8823.0
2023-02-27 15:50:00,479.06,479.26,478.8,479.05,13805.0,448.1199,448.3069,447.8767,448.1105,13805.0
2023-02-27 15:55:00,478.94,479.56,478.57,479.5,41268.0,448.0076,448.5876,447.6615,448.5314,41268.0
2023-02-28 09:30:00,477.04,477.83,475.71,477.56,27839.0,449.053,449.7967,447.801,449.5425,27839.0
2023-02-28 09:35:00,477.86,478.53,476.92,476.93,13586.0,449.8249,450.4556,448.9401,448.9495,13586.0
2023-02-28 09:40:00,477.03,477.74,476.06,477.64,16923.0,449.0436,449.712,448.1305,449.6178,16923.0
2023-02-28 09:45:00,477.22,477.94,476.95,477.75,13421.0,449.2225,449.9002,448.9683,449.7214,13421.0
2023-02-28 09:50:00,477.66,477.66,475.3,475.77,8114.0,449.6366,449.6366,447.4151,447.8575,8114.0
2023-02-28 09:55:00,475.82,475.98,474.77,474.77,1797.0,447.9046,448.0552,446.9162,446.9162,1797.0
2023-02-28 10:00:00,474.8,476.02,474.8,475.82,7572.0,446.9444,448.0929,446.9444,447.9046,7572.0
2023-02-28 10:05:00,475.99,476.06,475.6,475.62,1640.0,448.0646,448.1305,447.6975,447.7163,1640.0
2023-02-28 10:10:00,475.38,475.45,474.56,475.11,4996.0,447.4904,447.5563,446.7185,447.2362,4996.0
2023-02-28 10:15:00,474.93,474.94,474.37,474.78,8549.0,447.0668,447.0762,446.5397,446.9256,8549.0
2023-02-28 10:20:00,474.77,475.58,474.35,475.57,3602.0,446.9162,447.6787,446.5208,447.6693,3602.0
2023-02-28 10:25:00,475.29,475.52,475.28,475.36,2715.0,447.4057,447.6222,447.3963,447.4716,2715.0
2023-02-28 10:30:00,475.32,475.32,474.19,474.19,3160.0,447.4339,447.4339,446.3702,446.3702,3160.0
2023-02-28 10:35:00,474.18,474.4,473.31,473.32,4926.0,446.3608,446.5679,445.5419,445.5513,4926.0
2023-02-28 10:40:00,473.43,473.63,473.33,473.55,4626.0,445.6548,445.8431,445.5607,445.7678,4626.0
2023-02-28 10:45:00,473.61,473.76,473.16,473.61,2748.0,445.8243,445.9655,445.4007,445.8243,2748.0
2023-02-28 10:50:00,473.32,473.71,473.0,473.71,4500.0,445.5513,445.9184,445.25,445.9184,4500.0
2023-02-28 10:55:00,473.46,473.84,473.28,473.75,4410.0,445.6831,446.0408,445.5136,445.956,4410.0
2023-02-28 11:00:00,473.83,474.26,473.81,473.96,2714.0,446.0313,446.4361,446.0125,446.1537,2714.0
2023-02-28 11:05:00,474.05,474.42,473.87,474.18,2405.0,446.2384,446.5867,446.069,446.3608,2405.0
2023-02-28 11:10:00,474.18,474.19,473.5,473.66,2304.0,446.3608,446.3702,445.7207,445.8713,2304.0
2023-02-28 11:15:00,473.88,474.27,473.76,473.76,2300.0,446.0784,446.4455,445.9655,445.9655,2300.0
2023-02-28 11:20:00,473.78,474.01,473.25,473.39,1989.0,445.9843,446.2008,445.4854,445.6172,1989.0
2023-02-28 11:25:00,473.27,473.52,473.13,473.24,2100.0,445.5042,445.7395,445.3724,445.476,2100.0
2023-02-28 11:30:00,473.12,473.21,472.65,472.81,3413.0,445.363,445.4477,444.9206,445.0712,3413.0
2023-02-28 11:35:00,472.8,472.92,471.82,472.37,10606.0,445.0618,445.1747,444.1393,444.657,10606.0
2023-02-28 11:40:00,472.36,472.51,471.98,472.33,7047.0,444.6476,444.7888,444.2899,444.6193,7047.0
2023-02-28 11:45:00,472.37,472.84,472.17,472.7,4254.0,444.657,445.0994,444.4687,444.9676,4254.0
2023-02-28 11:50:00,472.86,473.0,472.72,472.94,3382.0,445.1183,445.25,444.9865,445.1936,3382.0
2023-02-28 11:55:00,472.87,472.89,472.57,472.72,2200.0,445.1277,445.1465,444.8453,444.9865,2200.0
2023-02-28 12:00:00,472.82,472.98,472.69,472.98,1712.0,445.0806,445.2312,444.9582,445.2312,1712.0
2023-02-28 12:05:00,472.98,472.98,472.41,472.41,5631.0,445.2312,445.2312,444.6947,444.6947,5631.0
2023-02-28 12:10:00,472.55,473.23,472.55,473.03,4386.0,444.8264,445.4665,444.8264,445.2783,4386.0
2023-02-28 12:15:00,473.25,473.88,473.25,473.88,2301.0,445.4854,446.0784,445.4854,446.0784,2301.0
2023-02-28 12:20:00,473.8,474.63,473.79,474.52,2455.0,446.0031,446.7844,445.9937,446.6809,2455.0
2023-02-28 12:25:00,474.53,474.84,474.52,474.84,6872.0,446.6903,446.9821,446.6809,446.9821,6872.0
2023-02-28 12:30:00,475.0,475.43,475.0,475.4,1679.0,447.1327,447.5375,447.1327,447.5092,1679.0
2023-02-28 12:35:00,475.46,475.77,475.17,475.58,8691.0,447.5657,447.8575,447.2927,447.6787,8691.0
2023-02-28 12:40:00,475.36,475.87,475.18,475.87,2795.0,447.4716,447.9517,447.3021,447.9517,2795.0
2023-02-28 12:45:00,475.86,475.86,475.38,475.38,3272.0,447.9422,447.9422,447.4904,447.4904,3272.0
2023-02-28 12:50:00,475.25,475.58,475.25,475.25,1996.0,447.368,447.6787,447.368,447.368,1996.0
2023-02-28 12:55:00,475.25,475.57,475.18,475.18,2378.0,447.368,447.6693,447.3021,447.3021,2378.0
2023-02-28 13:00:00,475.25,475.37,474.77,475.17,2989.0,447.368,447.481,446.9162,447.2927,2989.0
2023-02-28 13:05:00,475.24,475.53,475.2,475.53,1410.0,447.3586,447.6316,447.321,447.6316,1410.0
2023-02-28 13:10:00,475.44,475.44,475.35,475.35,1557.0,447.5469,447.5469,447.4622,447.4622,1557.0
2023-02-28 13:15:00,475.59,475.73,475.34,475.39,2400.0,447.6881,447.8199,447.4528,447.4998,2400.0
2023-02-28 13:20:00,475.45,475.65,475.21,475.21,3592.0,447.5563,447.7446,447.3304,447.3304,3592.0
2023-02-28 13:25:00,475.31,475.39,475.01,475.03,2759.0,447.4245,447.4998,447.1421,447.1609,2759.0
2023-02-28 13:30:00,474.92,475.29,474.82,475.28,3019.0,447.0574,447.4057,446.9633,447.3963,3019.0
2023-02-28 13:35:00,475.06,475.18,474.87,474.87,2813.0,447.1892,447.3021,447.0103,447.0103,2813.0
2023-02-28 13:40:00,475.15,475.2,474.72,474.72,4246.0,447.2739,447.321,446.8691,446.8691,4246.0
2023-02-28 13:45:00,474.73,474.88,474.39,474.39,1589.0,446.8785,447.0197,446.5585,446.5585,1589.0
2023-02-28 13:50:00,474.01,474.11,473.62,474.11,3529.0,446.2008,446.2949,445.8337,446.2949,3529.0
2023-02-28 13:55:00,474.11,474.5,473.98,474.45,4071.0,446.2949,446.662,446.1725,446.615,4071.0
2023-02-28 14:00:00,474.31,474.54,473.9,473.91,2598.0,446.4832,446.6997,446.0972,446.1067,2598.0
2023-02-28 14:05:00,473.69,473.69,473.36,473.58,6725.0,445.8996,445.8996,445.5889,445.796,6725.0
2023-02-28 14:10:00,473.58,473.67,473.23,473.44,2907.0,445.796,445.8807,445.4665,445.6642,2907.0
2023-02-28 14:15:00,473.44,473.64,473.27,473.58,2935.0,445.6642,445.8525,445.5042,445.796,2935.0
2023-02-28 14:20:00,473.69,474.16,473.69,473.91,4371.0,445.8996,446.342,445.8996,446.1067,4371.0
2023-02-28 14:25:00,473.88,474.15,473.84,473.92,1300.0,446.0784,446.3326,446.0408,446.1161,1300.0
2023-02-28 14:30:00,473.95,474.1,473.69,473.7,4226.0,446.1443,446.2855,445.8996,445.909,4226.0
2023-02-28 14:35:00,473.6,474.11,473.43,474.11,2770.0,445.8148,446.2949,445.6548,446.2949,2770.0
2023-02-28 14:40:00,474.02,474.91,473.81,474.89,5268.0,446.2102,447.048,446.0125,447.0292,5268.0
2023-02-28 14:45:00,474.83,475.1,474.8,474.84,5608.0,446.9727,447.2268,446.9444,446.9821,5608.0
2023-02-28 14:50:00,474.89,475.0,474.21,474.65,3344.0,447.0292,447.1327,446.3891,446.8032,3344.0
2023-02-28 14:55:00,474.62,474.62,473.95,473.95,2487.0,446.775,446.775,446.1443,446.1443,2487.0
2023-02-28 15:00:00,474.0,474.01,473.67,473.72,3377.0,446.1914,446.2008,445.8807,445.9278,3377.0
2023-02-28 15:05:00,473.79,474.08,473.69,473.87,2100.0,445.9937,446.2667,445.8996,446.069,2100.0
2023-02-28 15:10:00,473.84,474.34,473.73,474.31,5231.0,446.0408,446.5114,445.9372,446.4832,5231.0
2023-02-28 15:15:00,474.3,474.84,474.12,474.69,7742.0,446.4738,446.9821,446.3043,446.8409,7742.0
2023-02-28 15:20:00,474.68,474.94,474.39,474.39,13905.0,446.8315,447.0762,446.5585,446.5585,13905.0
2023-02-28 15:25:00,474.31,474.72,474.03,474.05,6735.0,446.4832,446.8691,446.2196,446.2384,6735.0
2023-02-28 15:30:00,474.0,474.24,473.59,473.71,9689.0,446.1914,446.4173,445.8054,445.9184,9689.0
2023-02-28 15:35:00,473.73,473.89,473.54,473.71,8714.0,445.9372,446.0878,445.7584,445.9184,8714.0
2023-02-28 15:40:00,473.8,474.55,473.76,474.5,8805.0,446.0031,446.7091,445.9655,446.662,8805.0
2023-02-28 15:45:00,474.47,474.67,474.2,474.31,17772.0,446.6338,446.8221,446.3796,446.4832,17772.0
2023-02-28 15:50:00,474.43,475.45,474.02,475.26,20270.0,446.5961,447.5563,446.2102,447.3774,20270.0
2023-02-28 15:55:00,475.23,475.33,473.99,474.27,49671.0,447.3492,447.4433,446.182,446.4455,49671.0
2023-03-01 09:30:00,473.27,474.0,472.4,473.28,24350.0,445.5042,446.1914,444.6852,445.5136,24350.0
2023-03-01 09:35:00,473.36,474.47,472.97,474.28,6398.0,445.5889,446.6338,445.2218,446.4549,6398.0
2023-03-01 09:40:00,474.49,475.11,474.12,475.09,3242.0,446.6526,447.2362,446.3043,447.2174,3242.0
2023-03-01 09:45:00,474.92,475.9,474.74,474.95,6592.0,447.0574,447.9799,446.888,447.0856,6592.0
2023-03-01 09:50:00,475.02,475.58,474.64,474.64,4797.0,447.1515,447.6787,446.7938,446.7938,4797.0
2023-03-01 09:55:00,474.8,474.8,473.62,474.04,1457.0,446.9444,446.9444,445.8337,446.229,1457.0
2023-03-01 10:00:00,474.11,474.15,472.83,473.5,3559.0,446.2949,446.3326,445.09,445.7207,3559.0
2023-03-01 10:05:00,473.22,473.64,473.19,473.23,4615.0,445.4571,445.8525,445.4289,445.4665,4615.0
2023-03-01 10:10:00,473.46,473.65,473.46,473.64,1728.0,445.6831,445.8619,445.6831,445.8525,1728.0
2023-03-01 10:15:00,473.75,474.09,473.46,473.89,3040.0,445.956,446.2761,445.6831,446.0878,3040.0
2023-03-01 10:20:00,474.03,474.17,473.24,473.68,3046.0,446.2196,446.3514,445.476,445.8901,3046.0
2023-03-01 10:25:00,473.67,474.19,473.67,473.95,2212.0,445.8807,446.3702,445.8807,446.1443,2212.0
2023-03-01 10:30:00,473.77,474.8,473.77,474.79,1756.0,445.9749,446.9444,445.9749,446.935,1756.0
2023-03-01 10:35:00,474.6,474.77,474.15,474.15,2766.0,446.7562,446.9162,446.3326,446.3326,2766.0
2023-03-01 10:40:00,474.08,474.33,473.92,474.13,3646.0,446.2667,446.502,446.1161,446.3137,3646.0
2023-03-01 10:45:00,474.35,474.35,473.78,473.78,3370.0,446.5208,446.5208,445.9843,445.9843,3370.0
2023-03-01 10:50:00,474.09,474.12,473.74,474.07,2373.0,446.2761,446.3043,445.9466,446.2573,2373.0
2023-03-01 10:55:00,474.25,474.7,474.25,474.7,1097.0,446.4267,446.8503,446.4267,446.8503,1097.0
2023-03-01 11:00:00,474.8,475.36,474.19,474.19,5568.0,446.9444,447.4716,446.3702,446.3702,5568.0
2023-03-01 11:05:00,474.3,474.99,474.17,474.2,8117.0,446.4738,447.1233,446.3514,446.3796,8117.0
2023-03-01 11:10:00,474.2,474.95,473.88,474.56,9865.0,446.3796,447.0856,446.0784,446.7185,9865.0
2023-03-01 11:15:00,474.56,474.78,473.88,473.88,6336.0,446.7185,446.9256,446.0784,446.0784,6336.0
2023-03-01 11:20:00,474.03,474.8,473.84,474.08,12705.0,446.2196,446.9444,446.0408,446.2667,12705.0
2023-03-01 11:25:00,473.99,474.41,473.73,474.41,3104.0,446.182,446.5773,445.9372,446.5773,3104.0
2023-03-01 11:30:00,474.26,474.59,474.26,474.4,1500.0,446.4361,446.7468,446.4361,446.5679,1500.0
2023-03-01 11:35:00,474.39,475.03,474.39,475.03,4489.0,446.5585,447.1609,446.5585,447.1609,4489.0
2023-03-01 11:40:00,474.96,475.62,474.96,475.46,3240.0,447.095,447.7163,447.095,447.5657,3240.0
2023-03-01 11:45:00,475.53,476.24,475.52,476.1,2391.0,447.6316,448.3,447.6222,448.1682,2391.0
2023-03-01 11:50:00,476.17,476.52,476.06,476.12,7063.0,448.2341,448.5635,448.1305,448.187,7063.0
2023-03-01 11:55:00,476.09,476.79,476.09,476.67,9298.0,448.1588,448.8177,448.1588,448.7047,9298.0
2023-03-01 12:00:00,476.67,477.22,476.5,476.5,6538.0,448.7047,449.2225,448.5447,448.5447,6538.0
2023-03-01 12:05:00,476.45,476.89,476.44,476.7,1758.0,448.4976,448.9118,448.4882,448.733,1758.0
2023-03-01 12:10:00,476.62,476.62,475.76,476.0,2324.0,448.6577,448.6577,447.8481,448.074,2324.0
2023-03-01 12:15:00,476.0,476.16,475.95,475.95,1610.0,448.074,448.2246,448.027,448.027,1610.0
2023-03-01 12:20:00,475.94,475.94,475.42,475.43,3893.0,448.0176,448.0176,447.5281,447.5375,3893.0
2023-03-01 12:25:00,475.68,475.68,474.88,474.97,3552.0,447.7728,447.7728,447.0197,447.1045,3552.0
2023-03-01 12:30:00,474.8,475.07,474.74,474.9,1239.0,446.9444,447.1986,446.888,447.0386,1239.0
2023-03-01 12:35:00,474.72,475.18,474.68,474.99,3637.0,446.8691,447.3021,446.8315,447.1233,3637.0
2023-03-01 12:40:00,475.13,475.21,474.95,474.98,2336.0,447.2551,447.3304,447.0856,447.1139,2336.0
2023-03-01 12:45:00,474.93,475.13,474.73,474.73,1200.0,447.0668,447.2551,446.8785,446.8785,1200.0
2023-03-01 12:50:00,474.64,475.09,474.53,475.09,3720.0,446.7938,447.2174,446.6903,447.2174,3720.0
2023-03-01 12:55:00,475.08,475.15,474.69,474.7,2412.0,447.208,447.2739,446.8409,446.8503,2412.0
2023-03-01 13:00:00,474.72,474.72,473.86,474.1,3540.0,446.8691,446.8691,446.0596,446.2855,3540.0
2023-03-01 13:05:00,474.22,474.22,473.35,473.38,1891.0,446.3985,446.3985,445.5795,445.6077,1891.0
2023-03-01 13:10:00,473.32,473.82,473.13,473.78,2296.0,445.5513,446.0219,445.3724,445.9843,2296.0
2023-03-01 13:15:00,473.88,473.88,473.2,473.38,2960.0,446.0784,446.0784,445.4383,445.6077,2960.0
2023-03-01 13:20:00,473.21,473.49,472.94,473.22,2845.0,445.4477,445.7113,445.1936,445.4571,2845.0
2023-03-01 13:25:00,473.33,473.56,473.22,473.39,1386.0,445.5607,445.7772,445.4571,445.6172,1386.0
2023-03-01 13:30:00,473.41,473.44,472.68,472.8,2434.0,445.636,445.6642,444.9488,445.0618,2434.0
2023-03-01 13:35:00,472.62,472.81,472.56,472.57,3558.0,444.8923,445.0712,444.8359,444.8453,3558.0
2023-03-01 13:40:00,472.52,472.56,472.17,472.29,3180.0,444.7982,444.8359,444.4687,444.5817,3180.0
2023-03-01 13:45:00,472.3,472.54,471.86,471.99,4720.0,444.5911,444.817,444.1769,444.2993,4720.0
2023-03-01 13:50:00,471.89,472.06,471.65,471.7,6928.0,444.2052,444.3652,443.9792,444.0263,6928.0
2023-03-01 13:55:00,471.78,471.91,471.51,471.59,4599.0,444.1016,444.224,443.8475,443.9228,4599.0
2023-03-01 14:00:00,471.52,471.8,471.29,471.71,2967.0,443.8569,444.1204,443.6404,444.0357,2967.0
2023-03-01 14:05:00,471.56,471.65,471.32,471.5,1275.0,443.8945,443.9792,443.6686,443.838,1275.0
2023-03-01 14:10:00,471.48,472.27,471.48,472.27,4000.0,443.8192,444.5629,443.8192,444.5629,4000.0
2023-03-01 14:15:00,472.31,472.45,472.1,472.27,3569.0,444.6005,444.7323,444.4028,444.5629,3569.0
2023-03-01 14:20:00,472.34,472.94,472.34,472.87,5745.0,444.6288,445.1936,444.6288,445.1277,5745.0
2023-03-01 14:25:00,473.0,473.4,473.0,473.31,8620.0,445.25,445.6266,445.25,445.5419,8620.0
2023-03-01 14:30:00,473.27,474.09,473.26,473.75,12901.0,445.5042,446.2761,445.4948,445.956,12901.0
2023-03-01 14:35:00,473.74,474.38,473.49,474.27,5681.0,445.9466,446.5491,445.7113,446.4455,5681.0
2023-03-01 14:40:00,474.22,474.71,474.17,474.71,5397.0,446.3985,446.8597,446.3514,446.8597,5397.0
2023-03-01 14:45:00,474.77,474.93,474.58,474.7,7215.0,446.9162,447.0668,446.7373,446.8503,7215.0
2023-03-01 14:50:00,474.77,475.27,474.77,475.18,3905.0,446.9162,447.3869,446.9162,447.3021,3905.0
2023-03-01 14:55:00,475.11,475.11,474.76,474.8,4323.0,447.2362,447.2362,446.9068,446.9444,4323.0
2023-03-01 15:00:00,474.73,474.97,474.62,474.69,3057.0,446.8785,447.1045,446.775,446.8409,3057.0
2023-03-01 15:05:00,474.23,474.58,474.14,474.58,3258.0,446.4079,446.7373,446.3232,446.7373,3258.0
2023-03-01 15:10:00,474.73,474.73,474.1,474.1,6497.0,446.8785,446.8785,446.2855,446.2855,6497.0
2023-03-01 15:15:00,474.02,474.29,473.88,474.27,2850.0,446.2102,446.4644,446.0784,446.4455,2850.0
2023-03-01 15:20:00,474.33,474.35,474.03,474.04,2712.0,446.502,446.5208,446.2196,446.229,2712.0
2023-03-01 15:25:00,474.08,474.51,473.92,474.51,4538.0,446.2667,446.6715,446.1161,446.6715,4538.0
2023-03-01 15:30:00,474.5,474.91,474.5,474.8,6223.0,446.662,447.048,446.662,446.9444,6223.0
2023-03-01 15:35:00,474.82,475.55,474.66,475.34,11678.0,446.9633,447.6504,446.8127,447.4528,11678.0
2023-03-01 15:40:00,475.44,475.52,475.23,475.43,5356.0,447.5469,447.6222,447.3492,447.5375,5356.0
2023-03-01 15:45:00,475.5,475.57,474.38,474.38,11424.0,447.6034,447.6693,446.5491,446.5491,11424.0
2023-03-01 15:50:00,474.25,474.55,474.11,474.36,10640.0,446.4267,446.7091,446.2949,446.5303,10640.0
2023-03-01 15:55:00,474.31,474.58,474.02,474.5,25936.0,446.4832,446.7373,446.2102,446.662,25936.0
2023-03-02 09:30:00,472.98,475.02,472.97,474.86,18662.0,445.2312,447.1515,445.2218,447.0009,18662.0
2023-03-02 09:35:00,474.52,476.69,474.0,476.67,19624.0,446.6809,448.7236,446.1914,448.7047,19624.0
2023-03-02 09:40:00,476.67,477.17,476.04,477.0,19722.0,448.7047,449.1754,448.1117,449.0154,19722.0
2023-03-02 09:45:00,477.21,478.25,477.04,478.18,13148.0,449.213,450.192,449.053,450.1261,13148.0
2023-03-02 09:50:00,478.22,479.17,478.22,478.52,6915.0,450.1638,451.0581,450.1638,450.4462,6915.0
2023-03-02 09:55:00,477.89,478.01,476.77,477.41,2092.0,449.8532,449.9661,448.7989,449.4013,2092.0
2023-03-02 10:00:00,477.59,477.9,477.13,477.7,2655.0,449.5708,449.8626,449.1377,449.6743,2655.0
2023-03-02 10:05:00,477.79,477.79,476.66,477.28,1223.0,449.759,449.759,448.6953,449.2789,1223.0
2023-03-02 10:10:00,476.94,477.25,476.29,476.29,1765.0,448.9589,449.2507,448.347,448.347,1765.0
2023-03-02 10:15:00,476.24,477.18,475.97,476.64,3553.0,448.3,449.1848,448.0458,448.6765,3553.0
2023-03-02 10:20:00,476.34,476.69,475.96,476.5,1400.0,448.3941,448.7236,448.0364,448.5447,1400.0
2023-03-02 10:25:00,476.51,477.62,476.43,477.41,3643.0,448.5541,449.599,448.4788,449.4013,3643.0
2023-03-02 10:30:00,477.36,478.08,476.99,477.79,4683.0,449.3542,450.032,449.006,449.759,4683.0
2023-03-02 10:35:00,477.72,477.79,477.33,477.43,1374.0,449.6931,449.759,449.326,449.4201,1374.0
2023-03-02 10:40:00,477.68,477.68,476.74,476.92,2569.0,449.6555,449.6555,448.7706,448.9401,2569.0
2023-03-02 10:45:00,477.08,477.45,476.85,476.88,5133.0,449.0907,449.439,448.8742,448.9024,5133.0
2023-03-02 10:50:00,477.0,477.56,476.96,477.56,1258.0,449.0154,449.5425,448.9777,449.5425,1258.0
2023-03-02 10:55:00,477.67,477.77,477.34,477.65,2204.0,449.6461,449.7402,449.3354,449.6272,2204.0
2023-03-02 11:00:00,477.69,477.95,477.61,477.77,3844.0,449.6649,449.9096,449.5896,449.7402,3844.0
2023-03-02 11:05:00,477.91,477.93,477.62,477.62,1373.0,449.872,449.8908,449.599,449.599,1373.0
2023-03-02 11:10:00,477.8,477.8,476.92,477.3,2106.0,449.7684,449.7684,448.9401,449.2978,2106.0
2023-03-02 11:15:00,477.36,477.45,477.31,477.45,400.0,449.3542,449.439,449.3072,449.439,400.0
2023-03-02 11:20:00,476.8,476.8,476.25,476.25,2200.0,448.8271,448.8271,448.3094,448.3094,2200.0
2023-03-02 11:25:00,476.29,476.66,476.07,476.66,1848.0,448.347,448.6953,448.1399,448.6953,1848.0
2023-03-02 11:30:00,476.66,476.91,476.35,476.35,2802.0,448.6953,448.9306,448.4035,448.4035,2802.0
2023-03-02 11:35:00,476.0,476.0,475.55,475.55,2478.0,448.074,448.074,447.6504,447.6504,2478.0
2023-03-02 11:40:00,475.74,475.74,475.4,475.53,1528.0,447.8293,447.8293,447.5092,447.6316,1528.0
2023-03-02 11:45:00,475.41,476.02,475.41,476.0,2746.0,447.5186,448.0929,447.5186,448.074,2746.0
2023-03-02 11:50:00,475.99,475.99,475.42,475.5,2426.0,448.0646,448.0646,447.5281,447.6034,2426.0
2023-03-02 11:55:00,475.34,475.77,475.31,475.74,2011.0,447.4528,447.8575,447.4245,447.8293,2011.0
2023-03-02 12:00:00,475.84,475.96,475.81,475.96,500.0,447.9234,448.0364,447.8952,448.0364,500.0
2023-03-02 12:05:00,475.8,476.05,475.77,475.83,3251.0,447.8858,448.1211,447.8575,447.914,3251.0
2023-03-02 12:10:00,475.92,475.97,475.49,475.53,1605.0,447.9987,448.0458,447.594,447.6316,1605.0
2023-03-02 12:15:00,475.27,475.29,474.67,474.95,5312.0,447.3869,447.4057,446.8221,447.0856,5312.0
2023-03-02 12:20:00,475.1,475.57,475.1,475.57,1779.0,447.2268,447.6693,447.2268,447.6693,1779.0
2023-03-02 12:25:00,475.59,475.75,475.47,475.67,1711.0,447.6881,447.8387,447.5751,447.7634,1711.0
2023-03-02 12:30:00,475.5,476.1,475.5,476.09,2633.0,447.6034,448.1682,447.6034,448.1588,2633.0
2023-03-02 12:35:00,475.83,475.85,475.53,475.53,2122.0,447.914,447.9328,447.6316,447.6316,2122.0
2023-03-02 12:40:00,475.73,475.79,475.37,475.38,1336.0,447.8199,447.8764,447.481,447.4904,1336.0
2023-03-02 12:45:00,475.37,475.74,475.2,475.65,10128.0,447.481,447.8293,447.321,447.7446,10128.0
2023-03-02 12:50:00,475.79,476.33,475.75,476.21,9863.0,447.8764,448.3847,447.8387,448.2717,9863.0
2023-03-02 12:55:00,476.2,476.54,476.09,476.54,4619.0,448.2623,448.5824,448.1588,448.5824,4619.0
2023-03-02 13:00:00,476.5,476.66,476.5,476.66,300.0,448.5447,448.6953,448.5447,448.6953,300.0
2023-03-02 13:05:00,476.57,476.95,476.36,476.85,5195.0,448.6106,448.9683,448.4129,448.8742,5195.0
2023-03-02 13:10:00,477.15,477.34,477.06,477.19,1310.0,449.1566,449.3354,449.0718,449.1942,1310.0
2023-03-02 13:15:00,477.19,477.34,477.17,477.3,6011.0,449.1942,449.3354,449.1754,449.2978,6011.0
2023-03-02 13:20:00,477.29,477.36,477.07,477.36,3125.0,449.2884,449.3542,449.0813,449.3542,3125.0
2023-03-02 13:25:00,477.16,477.55,477.06,477.33,4994.0,449.166,449.5331,449.0718,449.326,4994.0
2023-03-02 13:30:00,477.46,477.83,477.43,477.81,1678.0,449.4484,449.7967,449.4201,449.7778,1678.0
2023-03-02 13:35:00,477.82,478.31,477.23,477.71,6515.0,449.7873,450.2485,449.2319,449.6837,6515.0
2023-03-02 13:40:00,477.86,477.86,477.51,477.52,1730.0,449.8249,449.8249,449.4954,449.5049,1730.0
2023-03-02 13:45:00,477.53,477.69,477.37,477.62,3610.0,449.5143,449.6649,449.3637,449.599,3610.0
2023-03-02 13:50:00,477.54,477.54,477.24,477.51,1611.0,449.5237,449.5237,449.2413,449.4954,1611.0
2023-03-02 13:55:00,477.33,477.76,477.32,477.75,2778.0,449.326,449.7308,449.3166,449.7214,2778.0
2023-03-02 14:00:00,477.79,478.12,477.79,478.04,1308.0,449.759,450.0697,449.759,449.9944,1308.0
2023-03-02 14:05:00,477.9,478.03,477.44,477.58,3239.0,449.8626,449.9849,449.4296,449.5613,3239.0
2023-03-02 14:10:00,477.56,477.73,476.92,476.92,1947.0,449.5425,449.7025,448.9401,448.9401,1947.0
2023-03-02 14:15:00,477.08,477.74,477.08,477.67,701.0,449.0907,449.712,449.0907,449.6461,701.0
2023-03-02 14:20:00,477.76,477.92,477.46,477.6,1464.0,449.7308,449.8814,449.4484,449.5802,1464.0
2023-03-02 14:25:00,477.6,477.71,477.28,477.44,1530.0,449.5802,449.6837,449.2789,449.4296,1530.0
2023-03-02 14:30:00,477.48,477.5,476.93,476.95,1253.0,449.4672,449.486,448.9495,448.9683,1253.0
2023-03-02 14:35:00,476.93,477.07,476.63,477.06,1923.0,448.9495,449.0813,448.6671,449.0718,1923.0
2023-03-02 14:40:00,476.91,477.19,476.53,476.65,2092.0,448.9306,449.1942,448.5729,448.6859,2092.0
2023-03-02 14:45:00,476.65,476.68,476.53,476.68,1100.0,448.6859,448.7141,448.5729,448.7141,1100.0
2023-03-02 14:50:00,476.69,476.89,476.28,476.33,3264.0,448.7236,448.9118,448.3376,448.3847,3264.0
2023-03-02 14:55:00,476.33,476.73,476.33,476.63,2228.0,448.3847,448.7612,448.3847,448.6671,2228.0
2023-03-02 15:00:00,476.77,477.2,476.46,476.56,10643.0,448.7989,449.2036,448.507,448.6012,10643.0
2023-03-02 15:05:00,476.56,476.85,476.18,476.18,3442.0,448.6012,448.8742,448.2435,448.2435,3442.0
2023-03-02 15:10:00,476.37,476.68,476.35,476.51,2833.0,448.4223,448.7141,448.4035,448.5541,2833.0
2023-03-02 15:15:00,476.45,476.98,476.35,476.4,5392.0,448.4976,448.9965,448.4035,448.4506,5392.0
2023-03-02 15:20:00,476.27,476.75,476.27,476.74,5982.0,448.3282,448.78,448.3282,448.7706,5982.0
2023-03-02 15:25:00,476.74,476.96,476.58,476.6,6362.0,448.7706,448.9777,448.62,448.6388,6362.0
2023-03-02 15:30:00,476.75,477.41,476.62,477.38,4073.0,448.78,449.4013,448.6577,449.3731,4073.0
2023-03-02 15:35:00,477.27,478.69,477.27,478.43,6534.0,449.2695,450.6062,449.2695,450.3615,6534.0
2023-03-02 15:40:00,478.42,478.42,478.15,478.23,3698.0,450.3521,450.3521,450.0979,450.1732,3698.0
2023-03-02 15:45:00,478.04,478.53,477.98,478.38,6470.0,449.9944,450.4556,449.9379,450.3144,6470.0
2023-03-02 15:50:00,478.3,478.34,477.55,477.85,12101.0,450.2391,450.2768,449.5331,449.8155,12101.0
2023-03-02 15:55:00,477.82,478.58,477.82,478.31,37020.0,449.7873,450.5027,449.7873,450.2485,37020.0
2023-03-03 09:30:00,478.9,479.46,477.92,478.97,14738.0,450.8039,451.331,449.8814,450.8698,14738.0
2023-03-03 09:35:00,479.0,479.54,478.26,478.32,3123.0,450.898,451.4064,450.2014,450.2579,3123.0
2023-03-03 09:40:00,478.17,478.66,477.71,477.9,3042.0,450.1167,450.578,449.6837,449.8626,3042.0
2023-03-03 09:45:00,477.95,477.95,476.86,476.87,5133.0,449.9096,449.9096,448.8836,448.893,5133.0
2023-03-03 09:50:00,477.15,477.41,476.42,476.93,8689.0,449.1566,449.4013,448.4694,448.9495,8689.0
2023-03-03 09:55:00,476.66,477.21,476.66,476.96,3665.0,448.6953,449.213,448.6953,448.9777,3665.0
2023-03-03 10:00:00,477.32,477.62,476.65,476.74,4845.0,449.3166,449.599,448.6859,448.7706,4845.0
2023-03-03 10:05:00,476.78,477.49,476.64,477.2,6801.0,448.8083,449.4766,448.6765,449.2036,6801.0
2023-03-03 10:10:00,477.38,477.51,476.88,477.32,3673.0,449.3731,449.4954,448.9024,449.3166,3673.0
2023-03-03 10:15:00,477.47,477.75,477.04,477.27,2850.0,449.4578,449.7214,449.053,449.2695,2850.0
2023-03-03 10:20:00,477.28,478.05,477.2,477.8,3092.0,449.2789,450.0038,449.2036,449.7684,3092.0
2023-03-03 10:25:00,477.99,478.4,477.85,478.15,2184.0,449.9473,450.3332,449.8155,450.0979,2184.0
2023-03-03 10:30:00,478.11,478.55,478.1,478.34,3803.0,450.0602,450.4744,450.0508,450.2768,3803.0
2023-03-03 10:35:00,478.17,478.17,477.4,477.61,3425.0,450.1167,450.1167,449.3919,449.5896,3425.0
2023-03-03 10:40:00,477.51,478.3,477.44,477.99,7975.0,449.4954,450.2391,449.4296,449.9473,7975.0
2023-03-03 10:45:00,477.92,478.2,477.78,477.98,8891.0,449.8814,450.145,449.7496,449.9379,8891.0
2023-03-03 10:50:00,477.88,478.33,477.7,478.3,3719.0,449.8437,450.2673,449.6743,450.2391,3719.0
2023-03-03 10:55:00,478.34,478.92,478.34,478.61,4358.0,450.2768,450.8227,450.2768,450.5309,4358.0
2023-03-03 11:00:00,478.75,479.34,478.58,478.61,4107.0,450.6627,451.2181,450.5027,450.5309,4107.0
2023-03-03 11:05:00,478.67,479.19,478.67,479.06,1850.0,450.5874,451.0769,450.5874,450.9545,1850.0
2023-03-03 11:10:00,478.96,478.96,478.22,478.4,2831.0,450.8604,450.8604,450.1638,450.3332,2831.0
2023-03-03 11:15:00,478.53,478.57,478.25,478.3,2351.0,450.4556,450.4933,450.192,450.2391,2351.0
2023-03-03 11:20:00,478.25,478.25,477.47,477.69,5506.0,450.192,450.192,449.4578,449.6649,5506.0
2023-03-03 11:25:00,477.56,477.71,477.34,477.71,1819.0,449.5425,449.6837,449.3354,449.6837,1819.0
2023-03-03 11:30:00,477.64,477.78,477.09,477.41,5095.0,449.6178,449.7496,449.1001,449.4013,5095.0
2023-03-03 11:35:00,477.8,477.94,476.87,477.14,3896.0,449.7684,449.9002,448.893,449.1472,3896.0
2023-03-03 11:40:00,477.08,477.17,476.81,477.17,2639.0,449.0907,449.1754,448.8365,449.1754,2639.0
2023-03-03 11:45:00,477.09,477.53,476.88,476.88,2533.0,449.1001,449.5143,448.9024,448.9024,2533.0
2023-03-03 11:50:00,476.97,477.08,476.94,477.0,1926.0,448.9871,449.0907,448.9589,449.0154,1926.0
2023-03-03 11:55:00,476.88,477.27,476.88,477.09,1959.0,448.9024,449.2695,448.9024,449.1001,1959.0
2023-03-03 12:00:00,477.27,477.3,476.91,477.09,3206.0,449.2695,449.2978,448.9306,449.1001,3206.0
2023-03-03 12:05:00,476.92,477.63,476.77,477.36,3643.0,448.9401,449.6084,448.7989,449.3542,3643.0
2023-03-03 12:10:00,477.42,477.5,477.03,477.33,2097.0,449.4107,449.486,449.0436,449.326,2097.0
2023-03-03 12:15:00,477.21,477.21,476.73,476.84,3068.0,449.213,449.213,448.7612,448.8648,3068.0
2023-03-03 12:20:00,476.72,477.15,476.66,477.14,800.0,448.7518,449.1566,448.6953,449.1472,800.0
2023-03-03 12:25:00,477.06,477.28,476.95,477.25,1679.0,449.0718,449.2789,448.9683,449.2507,1679.0
2023-03-03 12:30:00,477.3,477.5,477.28,477.49,1167.0,449.2978,449.486,449.2789,449.4766,1167.0
2023-03-03 12:35:00,477.29,477.29,476.72,476.72,3365.0,449.2884,449.2884,448.7518,448.7518,3365.0
2023-03-03 12:40:00,476.83,477.13,476.81,476.9,2453.0,448.8553,449.1377,448.8365,448.9212,2453.0
2023-03-03 12:45:00,476.78,477.02,476.38,476.46,4929.0,448.8083,449.0342,448.4317,448.507,4929.0
2023-03-03 12:50:00,476.46,477.13,476.46,477.13,2211.0,448.507,449.1377,448.507,449.1377,2211.0
2023-03-03 12:55:00,477.14,477.44,477.14,477.3,2013.0,449.1472,449.4296,449.1472,449.2978,2013.0
2023-03-03 13:00:00,477.44,477.54,477.26,477.49,3021.0,449.4296,449.5237,449.2601,449.4766,3021.0
2023-03-03 13:05:00,477.53,477.54,477.3,477.37,2236.0,449.5143,449.5237,449.2978,449.3637,2236.0
2023-03-03 13:10:00,477.45,477.84,477.44,477.77,1588.0,449.439,449.8061,449.4296,449.7402,1588.0
2023-03-03 13:15:00,477.7,477.73,477.49,477.57,1804.0,449.6743,449.7025,449.4766,449.5519,1804.0
2023-03-03 13:20:00,477.49,477.8,477.4,477.8,2460.0,449.4766,449.7684,449.3919,449.7684,2460.0
2023-03-03 13:25:00,477.8,477.91,477.54,477.74,853.0,449.7684,449.872,449.5237,449.712,853.0
2023-03-03 13:30:00,477.74,478.21,477.68,477.92,4447.0,449.712,450.1544,449.6555,449.8814,4447.0
2023-03-03 13:35:00,478.08,478.08,477.6,477.81,2456.0,450.032,450.032,449.5802,449.7778,2456.0
2023-03-03 13:40:00,477.68,477.8,477.56,477.56,3377.0,449.6555,449.7684,449.5425,449.5425,3377.0
2023-03-03 13:45:00,477.54,477.92,477.54,477.92,1472.0,449.5237,449.8814,449.5237,449.8814,1472.0
2023-03-03 13:50:00,477.78,477.78,477.53,477.75,2121.0,449.7496,449.7496,449.5143,449.7214,2121.0
2023-03-03 13:55:00,477.77,477.83,477.73,477.83,887.0,449.7402,449.7967,449.7025,449.7967,887.0
2023-03-03 14:00:00,477.67,477.84,477.38,477.57,5594.0,449.6461,449.8061,449.3731,449.5519,5594.0
2023-03-03 14:05:00,477.46,477.56,477.34,477.5,1700.0,449.4484,449.5425,449.3354,449.486,1700.0
2023-03-03 14:10:00,477.61,477.76,477.15,477.45,7964.0,449.5896,449.7308,449.1566,449.439,7964.0
2023-03-03 14:15:00,477.26,477.29,476.8,476.92,4656.0,449.2601,449.2884,448.8271,448.9401,4656.0
2023-03-03 14:20:00,477.1,477.27,477.1,477.12,2359.0,449.1095,449.2695,449.1095,449.1283,2359.0
2023-03-03 14:25:00,477.27,477.47,477.27,477.47,3130.0,449.2695,449.4578,449.2695,449.4578,3130.0
2023-03-03 14:30:00,477.71,478.1,477.7,478.09,2700.0,449.6837,450.0508,449.6743,450.0414,2700.0
2023-03-03 14:35:00,478.1,478.1,477.39,477.63,6851.0,450.0508,450.0508,449.3825,449.6084,6851.0
2023-03-03 14:40:00,477.66,477.67,477.09,477.28,3779.0,449.6366,449.6461,449.1001,449.2789,3779.0
2023-03-03 14:45:00,477.26,477.68,477.26,477.58,800.0,449.2601,449.6555,449.2601,449.5613,800.0
2023-03-03 14:50:00,477.7,477.79,477.55,477.64,3167.0,449.6743,449.759,449.5331,449.6178,3167.0
2023-03-03 14:55:00,477.75,478.36,477.75,478.14,4920.0,449.7214,450.2956,449.7214,450.0885,4920.0
2023-03-03 15:00:00,478.26,478.37,478.01,478.37,2716.0,450.2014,450.305,449.9661,450.305,2716.0
2023-03-03 15:05:00,478.37,478.6,478.26,478.39,9959.0,450.305,450.5215,450.2014,450.3238,9959.0
2023-03-03 15:10:00,478.61,478.68,478.37,478.54,5574.0,450.5309,450.5968,450.305,450.465,5574.0
2023-03-03 15:15:00,478.64,478.97,478.64,478.96,5846.0,450.5592,450.8698,450.5592,450.8604,5846.0
2023-03-03 15:20:00,479.02,479.12,478.34,478.44,4981.0,450.9169,451.011,450.2768,450.3709,4981.0
2023-03-03 15:25:00,478.38,478.51,478.16,478.43,4000.0,450.3144,450.4368,450.1073,450.3615,4000.0
2023-03-03 15:30:00,478.45,478.54,477.72,477.82,6012.0,450.3803,450.465,449.6931,449.7873,6012.0
2023-03-03 15:35:00,477.89,477.91,477.6,477.82,5715.0,449.8532,449.872,449.5802,449.7873,5715.0
2023-03-03 15:40:00,477.8,477.96,477.43,477.85,8796.0,449.7684,449.919,449.4201,449.8155,8796.0
2023-03-03 15:45:00,477.81,478.04,477.56,477.79,9007.0,449.7778,449.9944,449.5425,449.759,9007.0
2023-03-03 15:50:00,477.83,477.83,477.08,477.25,14059.0,449.7967,449.7967,449.0907,449.2507,14059.0
2023-03-03 15:55:00,477.31,478.16,477.31,478.02,62513.0,449.3072,450.1073,449.3072,449.9755,62513.0
2023-03-06 09:30:00,476.82,478.5,476.82,478.38,18992.0,448.8459,450.4274,448.8459,450.3144,18992.0
2023-03-06 09:35:00,477.79,479.0,477.78,478.99,3750.0,449.759,450.898,449.7496,450.8886,3750.0
2023-03-06 09:40:00,479.29,480.9,478.86,480.85,16641.0,451.171,452.6866,450.7662,452.6395,16641.0
2023-03-06 09:45:00,481.0,481.8,480.91,481.65,15364.0,452.7807,453.5338,452.696,453.3926,15364.0
2023-03-06 09:50:00,481.58,481.58,480.15,480.35,4147.0,453.3267,453.3267,451.9806,452.1688,4147.0
2023-03-06 09:55:00,480.56,481.46,480.56,481.34,3308.0,452.3665,453.2137,452.3665,453.1007,3308.0
2023-03-06 10:00:00,481.5,481.7,480.93,481.09,9470.0,453.2514,453.4396,452.7148,452.8654,9470.0
2023-03-06 10:05:00,481.11,481.15,480.59,480.76,4396.0,452.8842,452.9219,452.3947,452.5548,4396.0
2023-03-06 10:10:00,480.96,481.22,480.52,480.52,3191.0,452.743,452.9878,452.3289,452.3289,3191.0
2023-03-06 10:15:00,480.46,480.7,480.21,480.39,3860.0,452.2724,452.4983,452.037,452.2065,3860.0
2023-03-06 10:20:00,480.29,480.38,479.61,479.94,5613.0,452.1123,452.1971,451.4722,451.7829,5613.0
2023-03-06 10:25:00,480.02,480.45,479.84,480.45,4162.0,451.8582,452.263,451.6888,452.263,4162.0
2023-03-06 10:30:00,480.54,480.68,479.32,479.41,3067.0,452.3477,452.4795,451.1993,451.284,3067.0
2023-03-06 10:35:00,479.42,479.57,479.17,479.27,7046.0,451.2934,451.4346,451.0581,451.1522,7046.0
2023-03-06 10:40:00,479.15,479.37,478.9,479.0,4901.0,451.0392,451.2463,450.8039,450.898,4901.0
2023-03-06 10:45:00,478.87,478.94,478.04,478.76,3984.0,450.7757,450.8416,449.9944,450.6721,3984.0
2023-03-06 10:50:00,478.82,479.19,478.63,479.12,3856.0,450.7286,451.0769,450.5497,451.011,3856.0
2023-03-06 10:55:00,479.3,479.31,478.57,478.58,1400.0,451.1804,451.1898,450.4933,450.5027,1400.0
2023-03-06 11:00:00,478.67,479.17,478.61,478.75,2620.0,450.5874,451.0581,450.5309,450.6627,2620.0
2023-03-06 11:05:00,478.6,478.72,477.85,478.04,3706.0,450.5215,450.6345,449.8155,449.9944,3706.0
2023-03-06 11:10:00,478.18,478.44,478.14,478.44,1669.0,450.1261,450.3709,450.0885,450.3709,1669.0
2023-03-06 11:15:00,478.45,479.02,478.45,478.9,3648.0,450.3803,450.9169,450.3803,450.8039,3648.0
2023-03-06 11:20:00,478.74,478.74,478.2,478.2,3239.0,450.6533,450.6533,450.145,450.145,3239.0
2023-03-06 11:25:00,477.97,478.16,477.87,478.04,4966.0,449.9285,450.1073,449.8343,449.9944,4966.0
2023-03-06 11:30:00,478.28,478.71,478.25,478.64,2305.0,450.2203,450.625,450.192,450.5592,2305.0
2023-03-06 11:35:00,478.74,478.8,478.54,478.7,2109.0,450.6533,450.7098,450.465,450.6156,2109.0
2023-03-06 11:40:00,478.83,479.0,478.62,478.62,1707.0,450.738,450.898,450.5403,450.5403,1707.0
2023-03-06 11:45:00,478.74,478.8,478.54,478.8,944.0,450.6533,450.7098,450.465,450.7098,944.0
2023-03-06 11:50:00,478.8,478.84,478.42,478.75,2787.0,450.7098,450.7474,450.3521,450.6627,2787.0
2023-03-06 11:55:00,478.9,479.3,478.83,479.3,1700.0,450.8039,451.1804,450.738,451.1804,1700.0
2023-03-06 12:00:00,479.4,479.86,479.39,479.86,2583.0,451.2746,451.7076,451.2652,451.7076,2583.0
2023-03-06 12:05:00,479.8,480.05,479.79,480.01,4589.0,451.6511,451.8864,451.6417,451.8488,4589.0
2023-03-06 12:10:00,480.1,480.1,479.86,479.92,2457.0,451.9335,451.9335,451.7076,451.7641,2457.0
2023-03-06 12:15:00,479.89,480.23,479.73,480.23,1692.0,451.7358,452.0559,451.5852,452.0559,1692.0
2023-03-06 12:20:00,480.11,480.19,480.01,480.02,900.0,451.9429,452.0182,451.8488,451.8582,900.0
2023-03-06 12:25:00,479.87,479.87,479.58,479.85,1611.0,451.717,451.717,451.444,451.6982,1611.0
2023-03-06 12:30:00,479.8,479.8,479.24,479.36,2309.0,451.6511,451.6511,451.124,451.2369,2309.0
2023-03-06 12:35:00,479.54,479.84,479.54,479.67,1910.0,451.4064,451.6888,451.4064,451.5287,1910.0
2023-03-06 12:40:00,479.67,479.67,479.35,479.41,1600.0,451.5287,451.5287,451.2275,451.284,1600.0
2023-03-06 12:45:00,479.5,479.5,479.19,479.4,1826.0,451.3687,451.3687,451.0769,451.2746,1826.0
2023-03-06 12:50:00,479.47,479.6,479.33,479.34,1100.0,451.3405,451.4628,451.2087,451.2181,1100.0
2023-03-06 12:55:00,479.34,479.57,479.33,479.57,1829.0,451.2181,451.4346,451.2087,451.4346,1829.0
2023-03-06 13:00:00,479.4,479.59,479.0,479.08,1626.0,451.2746,451.4534,450.898,450.9733,1626.0
2023-03-06 13:05:00,479.21,479.23,478.93,479.07,1806.0,451.0957,451.1145,450.8321,450.9639,1806.0
2023-03-06 13:10:00,479.08,479.08,478.8,478.99,1656.0,450.9733,450.9733,450.7098,450.8886,1656.0
2023-03-06 13:15:00,478.8,479.26,478.8,479.17,1620.0,450.7098,451.1428,450.7098,451.0581,1620.0
2023-03-06 13:20:00,479.23,479.23,478.93,478.93,1774.0,451.1145,451.1145,450.8321,450.8321,1774.0
2023-03-06 13:25:00,478.9,478.98,478.77,478.91,1348.0,450.8039,450.8792,450.6815,450.8133,1348.0
2023-03-06 13:30:00,478.69,478.97,478.55,478.97,7404.0,450.6062,450.8698,450.4744,450.8698,7404.0
2023-03-06 13:35:00,479.19,479.19,478.7,478.71,3239.0,451.0769,451.0769,450.6156,450.625,3239.0
2023-03-06 13:40:00,478.8,479.28,478.69,479.28,2767.0,450.7098,451.1616,450.6062,451.1616,2767.0
2023-03-06 13:45:00,479.17,479.17,478.92,479.06,751.0,451.0581,451.0581,450.8227,450.9545,751.0
2023-03-06 13:50:00,478.96,478.96,478.78,478.85,1672.0,450.8604,450.8604,450.6909,450.7568,1672.0
2023-03-06 13:55:00,478.87,479.4,478.57,479.25,2191.0,450.7757,451.2746,450.4933,451.1334,2191.0
2023-03-06 14:00:00,479.41,479.47,479.28,479.4,3857.0,451.284,451.3405,451.1616,451.2746,3857.0
2023-03-06 14:05:00,479.52,479.93,479.51,479.7,2257.0,451.3875,451.7735,451.3781,451.557,2257.0
2023-03-06 14:10:00,479.75,479.9,479.59,479.79,3029.0,451.604,451.7452,451.4534,451.6417,3029.0
2023-03-06 14:15:00,479.64,479.69,479.53,479.69,2745.0,451.5005,451.5476,451.3969,451.5476,2745.0
2023-03-06 14:20:00,479.77,479.91,479.66,479.69,2485.0,451.6229,451.7546,451.5193,451.5476,2485.0
2023-03-06 14:25:00,479.56,479.73,479.33,479.58,2403.0,451.4252,451.5852,451.2087,451.444,2403.0
2023-03-06 14:30:00,479.6,480.02,479.6,479.83,3027.0,451.4628,451.8582,451.4628,451.6793,3027.0
2023-03-06 14:35:00,479.77,479.81,479.71,479.8,700.0,451.6229,451.6605,451.5664,451.6511,700.0
2023-03-06 14:40:00,479.67,479.96,479.55,479.66,2469.0,451.5287,451.8017,451.4158,451.5193,2469.0
2023-03-06 14:45:00,479.65,479.8,479.55,479.55,5620.0,451.5099,451.6511,451.4158,451.4158,5620.0
2023-03-06 14:50:00,479.46,479.75,479.14,479.25,3678.0,451.331,451.604,451.0298,451.1334,3678.0
2023-03-06 14:55:00,479.29,479.29,478.81,479.01,4217.0,451.171,451.171,450.7192,450.9074,4217.0
2023-03-06 15:00:00,479.0,479.36,478.92,479.33,3413.0,450.898,451.2369,450.8227,451.2087,3413.0
2023-03-06 15:05:00,479.33,480.06,479.33,480.03,6142.0,451.2087,451.8958,451.2087,451.8676,6142.0
2023-03-06 15:10:00,480.01,480.01,479.29,479.38,3383.0,451.8488,451.8488,451.171,451.2557,3383.0
2023-03-06 15:15:00,479.5,479.73,479.36,479.44,2453.0,451.3687,451.5852,451.2369,451.3122,2453.0
2023-03-06 15:20:00,479.48,479.59,479.33,479.59,2865.0,451.3499,451.4534,451.2087,451.4534,2865.0
2023-03-06 15:25:00,479.65,479.86,479.59,479.71,2068.0,451.5099,451.7076,451.4534,451.5664,2068.0
2023-03-06 15:30:00,479.76,479.96,479.57,479.84,5771.0,451.6134,451.8017,451.4346,451.6888,5771.0
2023-03-06 15:35:00,479.93,480.04,479.63,479.86,7463.0,451.7735,451.877,451.4911,451.7076,7463.0
2023-03-06 15:40:00,479.7,480.07,479.7,479.88,8676.0,451.557,451.9053,451.557,451.7264,8676.0
2023-03-06 15:45:00,479.82,479.96,479.74,479.95,9171.0,451.6699,451.8017,451.5946,451.7923,9171.0
2023-03-06 15:50:00,479.91,480.78,479.83,480.09,37020.0,451.7546,452.5736,451.6793,451.9241,37020.0
2023-03-06 15:55:00,480.09,480.33,479.58,480.17,37095.0,451.9241,452.15,451.444,451.9994,37095.0
2023-03-07 09:30:00,481.5,484.56,481.5,482.67,43969.0,453.2514,456.1318,453.2514,454.3527,43969.0
2023-03-07 09:35:00,482.67,484.8,482.46,484.55,32235.0,454.3527,456.3578,454.155,456.1224,32235.0
2023-03-07 09:40:00,484.54,485.06,483.59,485.06,21553.0,456.113,456.6025,455.2187,456.6025,21553.0
2023-03-07 09:45:00,485.09,485.09,483.1,483.16,5229.0,456.6307,456.6307,454.7575,454.814,5229.0
2023-03-07 09:50:00,483.02,483.11,482.43,482.6,3702.0,454.6822,454.7669,454.1268,454.2868,3702.0
2023-03-07 09:55:00,482.5,482.5,481.53,482.0,3139.0,454.1927,454.1927,453.2796,453.722,3139.0
2023-03-07 10:00:00,482.0,482.42,481.51,482.11,10985.0,453.722,454.1174,453.2608,453.8256,10985.0
2023-03-07 10:05:00,482.03,482.48,481.66,482.09,8024.0,453.7503,454.1739,453.402,453.8067,8024.0
2023-03-07 10:10:00,482.01,482.01,480.78,480.79,4594.0,453.7314,453.7314,452.5736,452.583,4594.0
2023-03-07 10:15:00,480.49,481.31,480.0,481.24,3519.0,452.3006,453.0725,451.8394,453.0066,3519.0
2023-03-07 10:20:00,481.35,481.86,481.19,481.69,5644.0,453.1102,453.5902,452.9595,453.4302,5644.0
2023-03-07 10:25:00,481.73,481.82,480.93,481.59,3683.0,453.4679,453.5526,452.7148,453.3361,3683.0
2023-03-07 10:30:00,481.82,482.09,481.67,481.85,3124.0,453.5526,453.8067,453.4114,453.5808,3124.0
2023-03-07 10:35:00,482.14,482.14,480.68,480.82,2107.0,453.8538,453.8538,452.4795,452.6113,2107.0
2023-03-07 10:40:00,480.91,480.97,480.26,480.35,3566.0,452.696,452.7525,452.0841,452.1688,3566.0
2023-03-07 10:45:00,480.46,481.76,480.35,481.5,3012.0,452.2724,453.4961,452.1688,453.2514,3012.0
2023-03-07 10:50:00,481.39,481.44,480.69,481.16,3559.0,453.1478,453.1949,452.4889,452.9313,3559.0
2023-03-07 10:55:00,481.4,481.4,480.32,480.32,2600.0,453.1572,453.1572,452.1406,452.1406,2600.0
2023-03-07 11:00:00,480.37,480.38,479.52,479.57,3151.0,452.1877,452.1971,451.3875,451.4346,3151.0
2023-03-07 11:05:00,479.54,479.96,479.18,479.52,5913.0,451.4064,451.8017,451.0675,451.3875,5913.0
2023-03-07 11:10:00,479.48,479.71,478.86,479.04,3422.0,451.3499,451.5664,450.7662,450.9357,3422.0
2023-03-07 11:15:00,479.17,479.58,478.83,479.43,4931.0,451.0581,451.444,450.738,451.3028,4931.0
2023-03-07 11:20:00,479.39,479.48,479.19,479.34,2225.0,451.2652,451.3499,451.0769,451.2181,2225.0
2023-03-07 11:25:00,479.34,479.55,479.24,479.47,4422.0,451.2181,451.4158,451.124,451.3405,4422.0
2023-03-07 11:30:00,479.52,479.92,479.48,479.61,4206.0,451.3875,451.7641,451.3499,451.4722,4206.0
2023-03-07 11:35:00,479.53,480.18,479.53,480.06,1944.0,451.3969,452.0088,451.3969,451.8958,1944.0
2023-03-07 11:40:00,480.17,480.17,479.1,479.38,5809.0,451.9994,451.9994,450.9922,451.2557,5809.0
2023-03-07 11:45:00,479.3,479.87,479.2,479.71,5355.0,451.1804,451.717,451.0863,451.5664,5355.0
2023-03-07 11:50:00,479.81,480.08,479.22,479.22,4008.0,451.6605,451.9147,451.1051,451.1051,4008.0
2023-03-07 11:55:00,479.06,479.38,478.88,479.27,5623.0,450.9545,451.2557,450.7851,451.1522,5623.0
2023-03-07 12:00:00,479.23,479.33,478.85,478.85,5061.0,451.1145,451.2087,450.7568,450.7568,5061.0
2023-03-07 12:05:00,478.68,478.87,478.49,478.58,4729.0,450.5968,450.7757,450.418,450.5027,4729.0
2023-03-07 12:10:00,478.82,478.98,478.63,478.81,4451.0,450.7286,450.8792,450.5497,450.7192,4451.0
2023-03-07 12:15:00,478.68,478.82,478.18,478.82,6266.0,450.5968,450.7286,450.1261,450.7286,6266.0
2023-03-07 12:20:00,479.19,479.84,478.98,479.05,6627.0,451.0769,451.6888,450.8792,450.9451,6627.0
2023-03-07 12:25:00,479.42,479.54,478.62,478.68,3121.0,451.2934,451.4064,450.5403,450.5968,3121.0
2023-03-07 12:30:00,478.64,478.83,478.5,478.54,2329.0,450.5592,450.738,450.4274,450.465,2329.0
2023-03-07 12:35:00,478.54,478.95,478.27,478.92,7515.0,450.465,450.851,450.2109,450.8227,7515.0
2023-03-07 12:40:00,478.85,478.89,478.0,478.39,6417.0,450.7568,450.7945,449.9567,450.3238,6417.0
2023-03-07 12:45:00,478.28,478.42,478.04,478.04,2891.0,450.2203,450.3521,449.9944,449.9944,2891.0
2023-03-07 12:50:00,478.13,478.76,478.09,478.75,9522.0,450.0791,450.6721,450.0414,450.6627,9522.0
2023-03-07 12:55:00,478.76,479.05,478.63,478.97,8722.0,450.6721,450.9451,450.5497,450.8698,8722.0
2023-03-07 13:00:00,478.95,479.14,478.55,479.0,8646.0,450.851,451.0298,450.4744,450.898,8646.0
2023-03-07 13:05:00,478.99,479.08,478.67,479.0,2000.0,450.8886,450.9733,450.5874,450.898,2000.0
2023-03-07 13:10:00,479.16,479.16,478.73,479.11,4740.0,451.0486,451.0486,450.6439,451.0016,4740.0
2023-03-07 13:15:00,479.25,480.18,479.25,479.83,15082.0,451.1334,452.0088,451.1334,451.6793,15082.0
2023-03-07 13:20:00,479.71,480.26,479.62,480.04,2000.0,451.5664,452.0841,451.4817,451.877,2000.0
2023-03-07 13:25:00,480.18,480.32,479.74,479.87,7134.0,452.0088,452.1406,451.5946,451.717,7134.0
2023-03-07 13:30:00,479.81,479.94,479.53,479.54,2254.0,451.6605,451.7829,451.3969,451.4064,2254.0
2023-03-07 13:35:00,479.43,479.84,479.34,479.67,3023.0,451.3028,451.6888,451.2181,451.5287,3023.0
2023-03-07 13:40:00,479.7,480.26,479.58,480.08,2400.0,451.557,452.0841,451.444,451.9147,2400.0
2023-03-07 13:45:00,480.09,480.19,480.0,480.11,3634.0,451.9241,452.0182,451.8394,451.9429,3634.0
2023-03-07 13:50:00,480.11,480.5,479.85,480.34,9793.0,451.9429,452.31,451.6982,452.1594,9793.0
2023-03-07 13:55:00,480.5,480.5,479.87,479.94,3600.0,452.31,452.31,451.717,451.7829,3600.0
2023-03-07 14:00:00,479.94,480.06,479.69,479.7,3552.0,451.7829,451.8958,451.5476,451.557,3552.0
2023-03-07 14:05:00,479.57,479.64,479.45,479.63,1910.0,451.4346,451.5005,451.3216,451.4911,1910.0
2023-03-07 14:10:00,479.62,479.79,479.46,479.79,3000.0,451.4817,451.6417,451.331,451.6417,3000.0
2023-03-07 14:15:00,479.72,480.87,479.72,480.81,9170.0,451.5758,452.6583,451.5758,452.6018,9170.0
2023-03-07 14:20:00,480.7,480.95,479.79,479.79,12370.0,452.4983,452.7336,451.6417,451.6417,12370.0
2023-03-07 14:25:00,479.8,480.14,479.59,480.06,3060.0,451.6511,451.9711,451.4534,451.8958,3060.0
2023-03-07 14:30:00,479.88,480.35,479.88,480.0,5966.0,451.7264,452.1688,451.7264,451.8394,5966.0
2023-03-07 14:35:00,479.89,479.95,479.72,479.81,3414.0,451.7358,451.7923,451.5758,451.6605,3414.0
2023-03-07 14:40:00,479.71,479.85,479.6,479.7,5093.0,451.5664,451.6982,451.4628,451.557,5093.0
2023-03-07 14:45:00,479.61,479.9,479.51,479.65,3428.0,451.4722,451.7452,451.3781,451.5099,3428.0
2023-03-07 14:50:00,479.35,479.43,479.03,479.03,2617.0,451.2275,451.3028,450.9263,450.9263,2617.0
2023-03-07 14:55:00,479.07,479.63,479.07,479.44,5538.0,450.9639,451.4911,450.9639,451.3122,5538.0
2023-03-07 15:00:00,479.44,479.61,479.37,479.45,3261.0,451.3122,451.4722,451.2463,451.3216,3261.0
2023-03-07 15:05:00,479.62,479.87,479.52,479.87,4319.0,451.4817,451.717,451.3875,451.717,4319.0
2023-03-07 15:10:00,479.9,480.26,479.88,480.12,5333.0,451.7452,452.0841,451.7264,451.9523,5333.0
2023-03-07 15:15:00,480.12,480.24,480.01,480.17,4070.0,451.9523,452.0653,451.8488,451.9994,4070.0
2023-03-07 15:20:00,480.17,480.32,480.01,480.18,4013.0,451.9994,452.1406,451.8488,452.0088,4013.0
2023-03-07 15:25:00,480.05,480.09,479.87,479.9,5327.0,451.8864,451.9241,451.717,451.7452,5327.0
2023-03-07 15:30:00,479.86,480.57,479.7,480.48,6129.0,451.7076,452.3759,451.557,452.2912,6129.0
2023-03-07 15:35:00,480.57,480.57,480.12,480.13,7959.0,452.3759,452.3759,451.9523,451.9617,7959.0
2023-03-07 15:40:00,480.19,480.28,479.7,480.03,9675.0,452.0182,452.1029,451.557,451.8676,9675.0
2023-03-07 15:45:00,479.94,480.53,479.82,479.82,18819.0,451.7829,452.3383,451.6699,451.6699,18819.0
2023-03-07 15:50:00,479.69,479.77,479.1,479.11,17269.0,451.5476,451.6229,450.9922,451.0016,17269.0
2023-03-07 15:55:00,479.0,479.6,478.61,478.86,78045.0,450.898,451.4628,450.5309,450.7662,78045.0
2023-03-08 09:30:00,481.04,485.5,480.5,484.33,59105.0,452.8183,457.0167,452.31,455.9153,59105.0
2023-03-08 09:35:00,484.62,487.65,484.62,485.99,40716.0,456.1883,459.0406,456.1883,457.4779,40716.0
2023-03-08 09:40:00,486.1,487.0,484.4,485.2,17829.0,457.5815,458.4287,455.9812,456.7343,17829.0
2023-03-08 09:45:00,484.95,485.57,483.35,484.0,15838.0,456.499,457.0826,454.9928,455.6047,15838.0
2023-03-08 09:50:00,484.31,484.34,483.1,483.24,9573.0,455.8965,455.9247,454.7575,454.8893,9573.0
2023-03-08 09:55:00,483.56,483.56,482.11,482.51,11311.0,455.1905,455.1905,453.8256,454.2021,11311.0
2023-03-08 10:00:00,482.7,483.25,481.54,482.92,14206.0,454.381,454.8987,453.289,454.5881,14206.0
2023-03-08 10:05:00,482.9,482.98,482.14,482.66,8335.0,454.5692,454.6445,453.8538,454.3433,8335.0
2023-03-08 10:10:00,482.65,483.1,481.82,481.82,6430.0,454.3339,454.7575,453.5526,453.5526,6430.0
2023-03-08 10:15:00,481.79,481.96,480.69,480.87,4925.0,453.5243,453.6844,452.4889,452.6583,4925.0
2023-03-08 10:20:00,480.99,481.67,480.01,481.34,14587.0,452.7713,453.4114,451.8488,453.1007,14587.0
2023-03-08 10:25:00,481.52,482.21,480.84,480.96,9468.0,453.2702,453.9197,452.6301,452.743,9468.0
2023-03-08 10:30:00,480.99,481.95,480.59,481.44,8055.0,452.7713,453.675,452.3947,453.1949,8055.0
2023-03-08 10:35:00,481.56,481.58,480.84,481.12,4974.0,453.3078,453.3267,452.6301,452.8937,4974.0
2023-03-08 10:40:00,481.23,481.52,480.29,480.84,6772.0,452.9972,453.2702,452.1123,452.6301,6772.0
2023-03-08 10:45:00,480.85,481.44,480.46,481.29,5330.0,452.6395,453.1949,452.2724,453.0537,5330.0
2023-03-08 10:50:00,481.16,481.28,480.68,480.71,5461.0,452.9313,453.0443,452.4795,452.5077,5461.0
2023-03-08 10:55:00,480.59,481.35,480.46,481.01,6281.0,452.3947,453.1102,452.2724,452.7901,6281.0
2023-03-08 11:00:00,481.22,481.22,480.23,480.45,5536.0,452.9878,452.9878,452.0559,452.263,5536.0
2023-03-08 11:05:00,480.55,480.6,479.78,479.94,9815.0,452.3571,452.4042,451.6323,451.7829,9815.0
2023-03-08 11:10:00,480.31,480.83,480.2,480.38,6142.0,452.1312,452.6207,452.0276,452.1971,6142.0
2023-03-08 11:15:00,480.56,480.84,480.3,480.38,4845.0,452.3665,452.6301,452.1218,452.1971,4845.0
2023-03-08 11:20:00,480.32,481.09,480.32,480.84,5418.0,452.1406,452.8654,452.1406,452.6301,5418.0
2023-03-08 11:25:00,480.83,481.1,480.64,481.1,5029.0,452.6207,452.8748,452.4418,452.8748,5029.0
2023-03-08 11:30:00,481.43,481.43,480.81,480.81,8583.0,453.1855,453.1855,452.6018,452.6018,8583.0
2023-03-08 11:35:00,480.75,480.77,480.57,480.72,2722.0,452.5454,452.5642,452.3759,452.5171,2722.0
2023-03-08 11:40:00,480.85,481.31,480.7,480.73,8350.0,452.6395,453.0725,452.4983,452.5265,8350.0
2023-03-08 11:45:00,481.02,481.64,480.93,481.63,7350.0,452.7995,453.3831,452.7148,453.3737,7350.0
2023-03-08 11:50:00,481.51,481.98,481.38,481.98,3675.0,453.2608,453.7032,453.1384,453.7032,3675.0
2023-03-08 11:55:00,481.86,482.12,481.47,481.66,3360.0,453.5902,453.835,453.2231,453.402,3360.0
2023-03-08 12:00:00,481.75,482.2,481.61,481.61,3971.0,453.4867,453.9103,453.3549,453.3549,3971.0
2023-03-08 12:05:00,481.4,481.42,481.09,481.2,1943.0,453.1572,453.1761,452.8654,452.969,1943.0
2023-03-08 12:10:00,481.09,481.09,479.8,479.8,7043.0,452.8654,452.8654,451.6511,451.6511,7043.0
2023-03-08 12:15:00,479.76,480.17,479.76,479.96,4052.0,451.6134,451.9994,451.6134,451.8017,4052.0
2023-03-08 12:20:00,479.94,480.16,479.7,479.91,4767.0,451.7829,451.99,451.557,451.7546,4767.0
2023-03-08 12:25:00,479.9,480.04,479.6,479.96,5830.0,451.7452,451.877,451.4628,451.8017,5830.0
2023-03-08 12:30:00,479.91,479.91,479.39,479.39,4779.0,451.7546,451.7546,451.2652,451.2652,4779.0
2023-03-08 12:35:00,479.68,480.06,479.63,480.04,9125.0,451.5381,451.8958,451.4911,451.877,9125.0
2023-03-08 12:40:00,480.06,480.46,480.06,480.23,5175.0,451.8958,452.2724,451.8958,452.0559,5175.0
2023-03-08 12:45:00,480.13,480.62,480.04,480.52,2424.0,451.9617,452.423,451.877,452.3289,2424.0
2023-03-08 12:50:00,480.49,480.52,480.18,480.48,4502.0,452.3006,452.3289,452.0088,452.2912,4502.0
2023-03-08 12:55:00,480.48,480.58,479.9,479.97,4606.0,452.2912,452.3853,451.7452,451.8111,4606.0
2023-03-08 13:00:00,479.81,480.03,479.39,479.42,4945.0,451.6605,451.8676,451.2652,451.2934,4945.0
2023-03-08 13:05:00,479.39,479.39,478.54,478.95,5668.0,451.2652,451.2652,450.465,450.851,5668.0
2023-03-08 13:10:00,478.84,479.01,478.58,478.58,4196.0,450.7474,450.9074,450.5027,450.5027,4196.0
2023-03-08 13:15:00,478.63,479.02,478.32,478.32,2981.0,450.5497,450.9169,450.2579,450.2579,2981.0
2023-03-08 13:20:00,478.22,478.56,477.82,478.04,2980.0,450.1638,450.4838,449.7873,449.9944,2980.0
2023-03-08 13:25:00,477.88,477.9,477.15,477.15,3432.0,449.8437,449.8626,449.1566,449.1566,3432.0
2023-03-08 13:30:00,477.23,477.74,477.23,477.38,3302.0,449.2319,449.712,449.2319,449.3731,3302.0
2023-03-08 13:35:00,477.33,477.36,476.88,476.95,5705.0,449.326,449.3542,448.9024,448.9683,5705.0
2023-03-08 13:40:00,476.95,477.24,476.71,476.88,3718.0,448.9683,449.2413,448.7424,448.9024,3718.0
2023-03-08 13:45:00,477.03,477.39,476.99,477.27,4179.0,449.0436,449.3825,449.006,449.2695,4179.0
2023-03-08 13:50:00,477.1,477.93,476.95,477.93,1914.0,449.1095,449.8908,448.9683,449.8908,1914.0
2023-03-08 13:55:00,477.79,477.98,477.62,477.96,4529.0,449.759,449.9379,449.599,449.919,4529.0
2023-03-08 14:00:00,477.96,478.34,477.77,477.77,4069.0,449.919,450.2768,449.7402,449.7402,4069.0
2023-03-08 14:05:00,477.73,477.77,477.37,477.77,3909.0,449.7025,449.7402,449.3637,449.7402,3909.0
2023-03-08 14:10:00,477.7,478.21,477.47,477.81,5299.0,449.6743,450.1544,449.4578,449.7778,5299.0
2023-03-08 14:15:00,477.77,477.8,477.53,477.61,3594.0,449.7402,449.7684,449.5143,449.5896,3594.0
2023-03-08 14:20:00,477.67,478.17,477.53,478.17,3580.0,449.6461,450.1167,449.5143,450.1167,3580.0
2023-03-08 14:25:00,478.11,478.55,477.84,478.55,5044.0,450.0602,450.4744,449.8061,450.4744,5044.0
2023-03-08 14:30:00,478.66,478.72,477.88,477.88,7902.0,450.578,450.6345,449.8437,449.8437,7902.0
2023-03-08 14:35:00,477.77,478.41,477.63,478.39,5013.0,449.7402,450.3426,449.6084,450.3238,5013.0
2023-03-08 14:40:00,478.5,478.58,478.19,478.29,5680.0,450.4274,450.5027,450.1356,450.2297,5680.0
2023-03-08 14:45:00,478.2,478.26,477.94,477.94,3557.0,450.145,450.2014,449.9002,449.9002,3557.0
2023-03-08 14:50:00,477.9,477.99,477.69,477.99,2601.0,449.8626,449.9473,449.6649,449.9473,2601.0
2023-03-08 14:55:00,477.94,478.4,477.83,478.23,5809.0,449.9002,450.3332,449.7967,450.1732,5809.0
2023-03-08 15:00:00,478.39,478.74,478.18,478.64,4427.0,450.3238,450.6533,450.1261,450.5592,4427.0
2023-03-08 15:05:00,478.51,478.51,478.17,478.18,6226.0,450.4368,450.4368,450.1167,450.1261,6226.0
2023-03-08 15:10:00,478.16,478.35,477.98,478.23,3150.0,450.1073,450.2862,449.9379,450.1732,3150.0
2023-03-08 15:15:00,478.29,478.29,477.96,478.1,6481.0,450.2297,450.2297,449.919,450.0508,6481.0
2023-03-08 15:20:00,478.05,478.18,477.73,477.94,8748.0,450.0038,450.1261,449.7025,449.9002,8748.0
2023-03-08 15:25:00,477.9,478.08,477.64,478.03,7921.0,449.8626,450.032,449.6178,449.9849,7921.0
2023-03-08 15:30:00,478.07,479.0,478.0,479.0,9144.0,450.0226,450.898,449.9567,450.898,9144.0
2023-03-08 15:35:00,478.93,479.43,478.85,479.29,11664.0,450.8321,451.3028,450.7568,451.171,11664.0
2023-03-08 15:40:00,479.39,479.8,479.27,479.71,10517.0,451.2652,451.6511,451.1522,451.5664,10517.0
2023-03-08 15:45:00,479.75,480.06,479.39,479.58,9366.0,451.604,451.8958,451.2652,451.444,9366.0
2023-03-08 15:50:00,479.66,479.99,479.37,479.49,12622.0,451.5193,451.8299,451.2463,451.3593,12622.0
2023-03-08 15:55:00,479.56,480.03,479.31,479.51,42743.0,451.4252,451.8676,451.1898,451.3781,42743.0
2023-03-09 09:30:00,483.0,483.26,481.35,482.31,14483.0,454.6634,454.9081,453.1102,454.0138,14483.0
2023-03-09 09:35:00,482.31,482.63,480.48,480.76,4529.0,454.0138,454.3151,452.2912,452.5548,4529.0
2023-03-09 09:40:00,480.72,481.4,480.47,481.12,1500.0,452.5171,453.1572,452.2818,452.8937,1500.0
2023-03-09 09:45:00,481.24,481.24,479.08,479.6,4715.0,453.0066,453.0066,450.9733,451.4628,4715.0
2023-03-09 09:50:00,479.93,481.14,479.64,480.69,4629.0,451.7735,452.9125,451.5005,452.4889,4629.0
2023-03-09 09:55:00,480.53,480.6,480.04,480.42,1200.0,452.3383,452.4042,451.877,452.2347,1200.0
2023-03-09 10:00:00,480.55,480.68,480.19,480.5,4263.0,452.3571,452.4795,452.0182,452.31,4263.0
2023-03-09 10:05:00,480.35,480.62,479.54,479.54,4289.0,452.1688,452.423,451.4064,451.4064,4289.0
2023-03-09 10:10:00,479.74,480.25,479.6,480.04,7056.0,451.5946,452.0747,451.4628,451.877,7056.0
2023-03-09 10:15:00,479.85,479.87,479.26,479.5,2637.0,451.6982,451.717,451.1428,451.3687,2637.0
2023-03-09 10:20:00,479.59,480.26,479.5,480.26,2698.0,451.4534,452.0841,451.3687,452.0841,2698.0
2023-03-09 10:25:00,480.17,480.26,479.64,479.65,4276.0,451.9994,452.0841,451.5005,451.5099,4276.0
2023-03-09 10:30:00,479.94,480.47,479.87,480.37,2747.0,451.7829,452.2818,451.717,452.1877,2747.0
2023-03-09 10:35:00,480.17,480.21,479.92,479.92,2469.0,451.9994,452.037,451.7641,451.7641,2469.0
2023-03-09 10:40:00,479.9,480.17,479.9,480.17,2538.0,451.7452,451.9994,451.7452,451.9994,2538.0
2023-03-09 10:45:00,480.19,480.19,479.33,479.33,6273.0,452.0182,452.0182,451.2087,451.2087,6273.0
2023-03-09 10:50:00,479.1,479.6,479.01,479.6,3390.0,450.9922,451.4628,450.9074,451.4628,3390.0
2023-03-09 10:55:00,479.42,479.7,479.28,479.28,4446.0,451.2934,451.557,451.1616,451.1616,4446.0
2023-03-09 11:00:00,479.29,479.61,479.23,479.34,3751.0,451.171,451.4722,451.1145,451.2181,3751.0
2023-03-09 11:05:00,479.32,479.33,478.72,478.72,2625.0,451.1993,451.2087,450.6345,450.6345,2625.0
2023-03-09 11:10:00,478.8,478.84,478.39,478.69,4910.0,450.7098,450.7474,450.3238,450.6062,4910.0
2023-03-09 11:15:00,478.69,478.97,478.51,478.84,3681.0,450.6062,450.8698,450.4368,450.7474,3681.0
2023-03-09 11:20:00,478.92,478.97,478.61,478.92,3330.0,450.8227,450.8698,450.5309,450.8227,3330.0
2023-03-09 11:25:00,478.92,479.18,478.83,479.18,1597.0,450.8227,451.0675,450.738,451.0675,1597.0
2023-03-09 11:30:00,479.21,479.52,479.04,479.45,4897.0,451.0957,451.3875,450.9357,451.3216,4897.0
2023-03-09 11:35:00,479.45,479.57,479.21,479.21,2106.0,451.3216,451.4346,451.0957,451.0957,2106.0
2023-03-09 11:40:00,479.31,479.79,479.31,479.6,2242.0,451.1898,451.6417,451.1898,451.4628,2242.0
2023-03-09 11:45:00,479.54,479.54,478.96,478.97,2644.0,451.4064,451.4064,450.8604,450.8698,2644.0
2023-03-09 11:50:00,479.0,479.47,478.99,478.99,1901.0,450.898,451.3405,450.8886,450.8886,1901.0
2023-03-09 11:55:00,478.93,478.93,478.45,478.55,806.0,450.8321,450.8321,450.3803,450.4744,806.0
2023-03-09 12:00:00,478.65,478.91,478.0,478.23,2770.0,450.5686,450.8133,449.9567,450.1732,2770.0
2023-03-09 12:05:00,478.03,478.13,477.51,477.56,3915.0,449.9849,450.0791,449.4954,449.5425,3915.0
2023-03-09 12:10:00,477.61,477.75,477.5,477.51,1244.0,449.5896,449.7214,449.486,449.4954,1244.0
2023-03-09 12:15:00,477.65,478.12,477.5,478.03,1957.0,449.6272,450.0697,449.486,449.9849,1957.0
2023-03-09 12:20:00,478.16,478.67,478.16,478.67,1500.0,450.1073,450.5874,450.1073,450.5874,1500.0
2023-03-09 12:25:00,478.88,479.49,478.84,479.49,7562.0,450.7851,451.3593,450.7474,451.3593,7562.0
2023-03-09 12:30:00,479.43,479.89,479.43,479.59,3800.0,451.3028,451.7358,451.3028,451.4534,3800.0
2023-03-09 12:35:00,479.65,479.93,479.54,479.62,3454.0,451.5099,451.7735,451.4064,451.4817,3454.0
2023-03-09 12:40:00,479.54,479.67,479.51,479.63,9495.0,451.4064,451.5287,451.3781,451.4911,9495.0
2023-03-09 12:45:00,479.64,480.62,479.49,480.53,13407.0,451.5005,452.423,451.3593,452.3383,13407.0
2023-03-09 12:50:00,480.52,480.58,480.22,480.22,7058.0,452.3289,452.3853,452.0465,452.0465,7058.0
2023-03-09 12:55:00,480.29,480.93,480.21,480.84,6274.0,452.1123,452.7148,452.037,452.6301,6274.0
2023-03-09 13:00:00,480.72,480.77,479.98,480.43,5314.0,452.5171,452.5642,451.8205,452.2441,5314.0
2023-03-09 13:05:00,480.52,480.72,480.38,480.5,3210.0,452.3289,452.5171,452.1971,452.31,3210.0
2023-03-09 13:10:00,480.62,480.79,480.22,480.69,4454.0,452.423,452.583,452.0465,452.4889,4454.0
2023-03-09 13:15:00,480.67,480.7,480.28,480.44,2602.0,452.4701,452.4983,452.1029,452.2535,2602.0
2023-03-09 13:20:00,480.42,480.81,480.02,480.02,2403.0,452.2347,452.6018,451.8582,451.8582,2403.0
2023-03-09 13:25:00,480.13,480.13,479.27,479.27,3464.0,451.9617,451.9617,451.1522,451.1522,3464.0
2023-03-09 13:30:00,479.52,479.55,479.05,479.31,2381.0,451.3875,451.4158,450.9451,451.1898,2381.0
2023-03-09 13:35:00,479.29,479.43,479.0,479.43,4541.0,451.171,451.3028,450.898,451.3028,4541.0
2023-03-09 13:40:00,479.43,480.16,479.43,480.03,2477.0,451.3028,451.99,451.3028,451.8676,2477.0
2023-03-09 13:45:00,480.09,480.09,479.56,479.71,4610.0,451.9241,451.9241,451.4252,451.5664,4610.0
2023-03-09 13:50:00,479.67,479.9,479.33,479.33,4683.0,451.5287,451.7452,451.2087,451.2087,4683.0
2023-03-09 13:55:00,479.44,479.55,479.25,479.54,3130.0,451.3122,451.4158,451.1334,451.4064,3130.0
2023-03-09 14:00:00,479.54,479.92,479.33,479.38,6433.0,451.4064,451.7641,451.2087,451.2557,6433.0
2023-03-09 14:05:00,479.29,479.48,479.21,479.46,1787.0,451.171,451.3499,451.0957,451.331,1787.0
2023-03-09 14:10:00,479.6,479.6,478.84,479.23,5201.0,451.4628,451.4628,450.7474,451.1145,5201.0
2023-03-09 14:15:00,479.19,479.68,479.1,479.53,10843.0,451.0769,451.5381,450.9922,451.3969,10843.0
2023-03-09 14:20:00,479.53,479.61,478.79,479.12,6701.0,451.3969,451.4722,450.7004,451.011,6701.0
2023-03-09 14:25:00,479.32,479.8,479.25,479.46,4042.0,451.1993,451.6511,451.1334,451.331,4042.0
2023-03-09 14:30:00,479.53,479.53,478.38,478.38,3477.0,451.3969,451.3969,450.3144,450.3144,3477.0
2023-03-09 14:35:00,478.47,478.7,478.23,478.23,2352.0,450.3991,450.6156,450.1732,450.1732,2352.0
2023-03-09 14:40:00,478.16,478.23,477.69,477.86,4257.0,450.1073,450.1732,449.6649,449.8249,4257.0
2023-03-09 14:45:00,478.06,478.4,477.79,477.87,5597.0,450.0132,450.3332,449.759,449.8343,5597.0
2023-03-09 14:50:00,478.01,478.01,477.34,477.37,6989.0,449.9661,449.9661,449.3354,449.3637,6989.0
2023-03-09 14:55:00,477.38,477.57,476.39,476.77,25477.0,449.3731,449.5519,448.4412,448.7989,25477.0
2023-03-09 15:00:00,476.7,476.97,476.2,476.2,7966.0,448.733,448.9871,448.2623,448.2623,7966.0
2023-03-09 15:05:00,476.24,476.28,475.73,476.03,6075.0,448.3,448.3376,447.8199,448.1023,6075.0
2023-03-09 15:10:00,475.93,477.15,475.89,476.58,31925.0,448.0081,449.1566,447.9705,448.62,31925.0
2023-03-09 15:15:00,476.5,476.51,475.51,475.53,13480.0,448.5447,448.5541,447.6128,447.6316,13480.0
2023-03-09 15:20:00,475.52,476.05,474.61,475.67,16341.0,447.6222,448.1211,446.7656,447.7634,16341.0
2023-03-09 15:25:00,475.68,476.56,475.62,476.16,7404.0,447.7728,448.6012,447.7163,448.2246,7404.0
2023-03-09 15:30:00,476.16,477.23,475.87,476.9,16913.0,448.2246,449.2319,447.9517,448.9212,16913.0
2023-03-09 15:35:00,476.77,477.27,476.44,477.19,7033.0,448.7989,449.2695,448.4882,449.1942,7033.0
2023-03-09 15:40:00,477.16,477.76,476.9,477.4,9624.0,449.166,449.7308,448.9212,449.3919,9624.0
2023-03-09 15:45:00,477.27,477.27,476.46,476.74,14469.0,449.2695,449.2695,448.507,448.7706,14469.0
2023-03-09 15:50:00,476.5,476.92,475.9,476.19,16904.0,448.5447,448.9401,447.9799,448.2529,16904.0
2023-03-09 15:55:00,476.25,476.33,475.53,475.92,58411.0,448.3094,448.3847,447.6316,447.9987,58411.0
2023-03-10 09:30:00,475.71,477.72,475.2,477.27,22934.0,447.801,449.6931,447.321,449.2695,22934.0
2023-03-10 09:35:00,477.3,479.61,477.14,478.87,6580.0,449.2978,451.4722,449.1472,450.7757,6580.0
2023-03-10 09:40:00,479.07,480.4,478.89,480.22,17628.0,450.9639,452.2159,450.7945,452.0465,17628.0
2023-03-10 09:45:00,480.46,481.26,479.1,480.3,11450.0,452.2724,453.0254,450.9922,452.1218,11450.0
2023-03-10 09:50:00,480.2,482.3,479.26,481.46,17122.0,452.0276,454.0044,451.1428,453.2137,17122.0
2023-03-10 09:55:00,481.28,481.88,479.4,479.4,13452.0,453.0443,453.6091,451.2746,451.2746,13452.0
2023-03-10 10:00:00,479.49,479.83,477.93,478.1,5855.0,451.3593,451.6793,449.8908,450.0508,5855.0
2023-03-10 10:05:00,478.28,479.01,478.28,478.86,4500.0,450.2203,450.9074,450.2203,450.7662,4500.0
2023-03-10 10:10:00,478.86,479.28,477.65,479.04,5832.0,450.7662,451.1616,449.6272,450.9357,5832.0
2023-03-10 10:15:00,478.88,479.16,477.96,477.97,4213.0,450.7851,451.0486,449.919,449.9285,4213.0
2023-03-10 10:20:00,477.97,479.2,477.87,479.14,6423.0,449.9285,451.0863,449.8343,451.0298,6423.0
2023-03-10 10:25:00,479.26,479.26,477.93,478.14,6485.0,451.1428,451.1428,449.8908,450.0885,6485.0
2023-03-10 10:30:00,478.04,479.89,478.04,479.64,6061.0,449.9944,451.7358,449.9944,451.5005,6061.0
2023-03-10 10:35:00,479.75,480.07,479.3,479.72,2410.0,451.604,451.9053,451.1804,451.5758,2410.0
2023-03-10 10:40:00,479.69,480.09,478.82,478.82,3938.0,451.5476,451.9241,450.7286,450.7286,3938.0
2023-03-10 10:45:00,479.02,479.18,477.69,478.43,7988.0,450.9169,451.0675,449.6649,450.3615,7988.0
2023-03-10 10:50:00,478.7,478.7,477.46,478.66,2844.0,450.6156,450.6156,449.4484,450.578,2844.0
2023-03-10 10:55:00,479.27,479.64,478.77,479.43,5090.0,451.1522,451.5005,450.6815,451.3028,5090.0
2023-03-10 11:00:00,479.48,479.67,478.71,478.8,3293.0,451.3499,451.5287,450.625,450.7098,3293.0
2023-03-10 11:05:00,478.51,478.62,477.91,477.91,5427.0,450.4368,450.5403,449.872,449.872,5427.0
2023-03-10 11:10:00,478.36,478.53,477.48,477.49,2877.0,450.2956,450.4556,449.4672,449.4766,2877.0
2023-03-10 11:15:00,477.26,477.55,477.0,477.55,4885.0,449.2601,449.5331,449.0154,449.5331,4885.0
2023-03-10 11:20:00,477.57,478.35,477.57,478.27,1502.0,449.5519,450.2862,449.5519,450.2109,1502.0
2023-03-10 11:25:00,478.56,479.0,478.49,478.87,4516.0,450.4838,450.898,450.418,450.7757,4516.0
2023-03-10 11:30:00,478.88,479.44,478.51,478.51,3815.0,450.7851,451.3122,450.4368,450.4368,3815.0
2023-03-10 11:35:00,478.93,479.2,478.51,478.62,2947.0,450.8321,451.0863,450.4368,450.5403,2947.0
2023-03-10 11:40:00,478.86,478.92,477.99,478.1,4831.0,450.7662,450.8227,449.9473,450.0508,4831.0
2023-03-10 11:45:00,478.02,478.02,476.93,477.07,7147.0,449.9755,449.9755,448.9495,449.0813,7147.0
2023-03-10 11:50:00,477.21,477.22,476.66,476.67,1618.0,449.213,449.2225,448.6953,448.7047,1618.0
2023-03-10 11:55:00,476.44,476.47,475.96,476.42,3291.0,448.4882,448.5165,448.0364,448.4694,3291.0
2023-03-10 12:00:00,476.63,476.77,475.89,475.89,4890.0,448.6671,448.7989,447.9705,447.9705,4890.0
2023-03-10 12:05:00,476.07,476.17,475.28,475.54,3224.0,448.1399,448.2341,447.3963,447.641,3224.0
2023-03-10 12:10:00,475.57,476.32,475.2,476.27,4481.0,447.6693,448.3753,447.321,448.3282,4481.0
2023-03-10 12:15:00,476.51,476.89,476.29,476.29,2242.0,448.5541,448.9118,448.347,448.347,2242.0
2023-03-10 12:20:00,476.17,476.81,476.11,476.59,3394.0,448.2341,448.8365,448.1776,448.6294,3394.0
2023-03-10 12:25:00,476.48,476.76,476.13,476.76,5404.0,448.5259,448.7894,448.1964,448.7894,5404.0
2023-03-10 12:30:00,477.03,477.68,476.82,477.44,5808.0,449.0436,449.6555,448.8459,449.4296,5808.0
2023-03-10 12:35:00,477.72,478.02,477.12,477.42,5195.0,449.6931,449.9755,449.1283,449.4107,5195.0
2023-03-10 12:40:00,477.44,477.7,477.02,477.7,3045.0,449.4296,449.6743,449.0342,449.6743,3045.0
2023-03-10 12:45:00,477.62,477.62,476.79,477.2,3487.0,449.599,449.599,448.8177,449.2036,3487.0
2023-03-10 12:50:00,476.99,477.36,476.72,476.72,4454.0,449.006,449.3542,448.7518,448.7518,4454.0
2023-03-10 12:55:00,476.68,476.68,476.03,476.54,2719.0,448.7141,448.7141,448.1023,448.5824,2719.0
2023-03-10 13:00:00,476.36,477.08,476.36,476.95,3774.0,448.4129,449.0907,448.4129,448.9683,3774.0
2023-03-10 13:05:00,476.92,476.93,476.52,476.64,4228.0,448.9401,448.9495,448.5635,448.6765,4228.0
2023-03-10 13:10:00,477.01,477.01,476.3,476.3,2718.0,449.0248,449.0248,448.3564,448.3564,2718.0
2023-03-10 13:15:00,476.16,476.33,475.51,476.12,11604.0,448.2246,448.3847,447.6128,448.187,11604.0
2023-03-10 13:20:00,476.06,476.13,475.5,475.66,4797.0,448.1305,448.1964,447.6034,447.754,4797.0
2023-03-10 13:25:00,475.45,475.48,474.55,474.55,11198.0,447.5563,447.5845,446.7091,446.7091,11198.0
2023-03-10 13:30:00,474.64,475.06,474.55,474.82,4442.0,446.7938,447.1892,446.7091,446.9633,4442.0
2023-03-10 13:35:00,474.91,475.55,474.91,475.43,3616.0,447.048,447.6504,447.048,447.5375,3616.0
2023-03-10 13:40:00,475.35,475.53,475.02,475.13,7532.0,447.4622,447.6316,447.1515,447.2551,7532.0
2023-03-10 13:45:00,475.05,475.53,474.97,475.52,12774.0,447.1798,447.6316,447.1045,447.6222,12774.0
2023-03-10 13:50:00,475.67,475.67,474.98,475.44,5196.0,447.7634,447.7634,447.1139,447.5469,5196.0
2023-03-10 13:55:00,475.35,476.08,475.33,476.08,5720.0,447.4622,448.1493,447.4433,448.1493,5720.0
2023-03-10 14:00:00,476.06,477.13,475.89,476.94,12141.0,448.1305,449.1377,447.9705,448.9589,12141.0
2023-03-10 14:05:00,477.27,477.47,476.64,477.16,8287.0,449.2695,449.4578,448.6765,449.166,8287.0
2023-03-10 14:10:00,477.32,477.61,476.59,476.71,5536.0,449.3166,449.5896,448.6294,448.7424,5536.0
2023-03-10 14:15:00,476.57,477.09,476.5,477.09,6105.0,448.6106,449.1001,448.5447,449.1001,6105.0
2023-03-10 14:20:00,477.2,477.63,476.98,476.98,9652.0,449.2036,449.6084,448.9965,448.9965,9652.0
2023-03-10 14:25:00,476.97,477.18,476.1,476.17,5741.0,448.9871,449.1848,448.1682,448.2341,5741.0
2023-03-10 14:30:00,476.21,477.85,476.21,477.81,4086.0,448.2717,449.8155,448.2717,449.7778,4086.0
2023-03-10 14:35:00,477.94,478.45,477.29,478.27,7881.0,449.9002,450.3803,449.2884,450.2109,7881.0
2023-03-10 14:40:00,478.11,478.27,477.19,477.19,4491.0,450.0602,450.2109,449.1942,449.1942,4491.0
2023-03-10 14:45:00,477.31,478.65,477.31,478.53,2434.0,449.3072,450.5686,449.3072,450.4556,2434.0
2023-03-10 14:50:00,478.48,478.58,478.0,478.57,5448.0,450.4085,450.5027,449.9567,450.4933,5448.0
2023-03-10 14:55:00,478.41,479.18,477.76,478.07,3558.0,450.3426,451.0675,449.7308,450.0226,3558.0
2023-03-10 15:00:00,478.08,478.18,477.37,477.53,3837.0,450.032,450.1261,449.3637,449.5143,3837.0
2023-03-10 15:05:00,477.54,477.8,476.91,477.8,5320.0,449.5237,449.7684,448.9306,449.7684,5320.0
2023-03-10 15:10:00,477.68,478.13,477.15,477.27,5037.0,449.6555,450.0791,449.1566,449.2695,5037.0
2023-03-10 15:15:00,477.17,477.2,475.91,476.01,4564.0,449.1754,449.2036,447.9893,448.0834,4564.0
2023-03-10 15:20:00,476.0,476.25,475.76,476.05,8465.0,448.074,448.3094,447.8481,448.1211,8465.0
2023-03-10 15:25:00,476.12,476.76,476.02,476.69,10846.0,448.187,448.7894,448.0929,448.7236,10846.0
2023-03-10 15:30:00,476.59,476.66,476.1,476.1,11944.0,448.6294,448.6953,448.1682,448.1682,11944.0
2023-03-10 15:35:00,476.04,476.07,475.42,475.44,17227.0,448.1117,448.1399,447.5281,447.5469,17227.0
2023-03-10 15:40:00,475.37,475.37,474.51,474.51,12538.0,447.481,447.481,446.6715,446.6715,12538.0
2023-03-10 15:45:00,474.48,474.98,474.42,474.83,16431.0,446.6432,447.1139,446.5867,446.9727,16431.0
2023-03-10 15:50:00,474.76,475.48,474.72,475.2,17260.0,446.9068,447.5845,446.8691,447.321,17260.0
2023-03-10 15:55:00,475.07,476.04,474.96,475.8,44705.0,447.1986,448.1117,447.095,447.8858,44705.0
2023-03-13 09:30:00,471.87,473.99,471.18,471.24,30967.0,444.1863,446.182,443.5368,443.5933,30967.0
2023-03-13 09:35:00,471.19,477.22,470.79,477.22,23515.0,443.5462,449.2225,443.1697,449.2225,23515.0
2023-03-13 09:40:00,477.68,478.08,475.38,477.45,27367.0,449.6555,450.032,447.4904,449.439,27367.0
2023-03-13 09:45:00,477.78,478.11,476.39,477.57,10191.0,449.7496,450.0602,448.4412,449.5519,10191.0
2023-03-13 09:50:00,478.0,478.91,475.52,476.13,10651.0,449.9567,450.8133,447.6222,448.1964,10651.0
2023-03-13 09:55:00,475.81,476.78,475.43,476.78,4740.0,447.8952,448.8083,447.5375,448.8083,4740.0
2023-03-13 10:00:00,477.28,478.0,475.92,477.98,5357.0,449.2789,449.9567,447.9987,449.9379,5357.0
2023-03-13 10:05:00,477.68,478.77,477.54,478.16,9141.0,449.6555,450.6815,449.5237,450.1073,9141.0
2023-03-13 10:10:00,478.37,478.59,476.52,476.9,7965.0,450.305,450.5121,448.5635,448.9212,7965.0
2023-03-13 10:15:00,476.59,477.09,474.89,475.18,10363.0,448.6294,449.1001,447.0292,447.3021,10363.0
2023-03-13 10:20:00,474.94,475.64,474.11,474.13,8853.0,447.0762,447.7352,446.2949,446.3137,8853.0
2023-03-13 10:25:00,474.12,474.13,472.99,474.13,10271.0,446.3043,446.3137,445.2406,446.3137,10271.0
2023-03-13 10:30:00,474.51,475.29,474.05,474.05,4975.0,446.6715,447.4057,446.2384,446.2384,4975.0
2023-03-13 10:35:00,474.56,475.4,474.19,474.39,5076.0,446.7185,447.5092,446.3702,446.5585,5076.0
2023-03-13 10:40:00,474.16,475.64,474.03,475.64,4012.0,446.342,447.7352,446.2196,447.7352,4012.0
2023-03-13 10:45:00,475.57,476.38,475.57,475.69,6222.0,447.6693,448.4317,447.6693,447.7822,6222.0
2023-03-13 10:50:00,475.56,475.68,474.05,474.31,6094.0,447.6598,447.7728,446.2384,446.4832,6094.0
2023-03-13 10:55:00,474.56,477.22,474.38,476.98,7955.0,446.7185,449.2225,446.5491,448.9965,7955.0
2023-03-13 11:00:00,476.93,478.59,476.74,477.69,5711.0,448.9495,450.5121,448.7706,449.6649,5711.0
2023-03-13 11:05:00,477.43,477.43,475.79,475.89,8111.0,449.4201,449.4201,447.8764,447.9705,8111.0
2023-03-13 11:10:00,475.96,476.48,475.26,475.4,4839.0,448.0364,448.5259,447.3774,447.5092,4839.0
2023-03-13 11:15:00,475.78,476.44,475.58,475.58,5240.0,447.8669,448.4882,447.6787,447.6787,5240.0
2023-03-13 11:20:00,475.56,475.81,473.84,474.68,13597.0,447.6598,447.8952,446.0408,446.8315,13597.0
2023-03-13 11:25:00,474.88,475.4,474.19,474.99,8371.0,447.0197,447.5092,446.3702,447.1233,8371.0
2023-03-13 11:30:00,474.99,475.31,473.29,473.29,8360.0,447.1233,447.4245,445.523,445.523,8360.0
2023-03-13 11:35:00,473.28,473.34,472.47,473.04,6499.0,445.5136,445.5701,444.7511,445.2877,6499.0
2023-03-13 11:40:00,473.04,474.21,473.04,473.92,8530.0,445.2877,446.3891,445.2877,446.1161,8530.0
2023-03-13 11:45:00,473.74,474.35,473.1,474.3,4981.0,445.9466,446.5208,445.3442,446.4738,4981.0
2023-03-13 11:50:00,474.35,474.92,473.82,473.82,6457.0,446.5208,447.0574,446.0219,446.0219,6457.0
2023-03-13 11:55:00,473.78,476.22,473.78,476.01,6953.0,445.9843,448.2811,445.9843,448.0834,6953.0
2023-03-13 12:00:00,476.01,477.4,475.33,475.4,6209.0,448.0834,449.3919,447.4433,447.5092,6209.0
2023-03-13 12:05:00,475.58,476.16,475.46,475.76,4484.0,447.6787,448.2246,447.5657,447.8481,4484.0
2023-03-13 12:10:00,475.77,475.77,474.19,475.13,6494.0,447.8575,447.8575,446.3702,447.2551,6494.0
2023-03-13 12:15:00,475.04,475.87,474.73,474.73,4027.0,447.1704,447.9517,446.8785,446.8785,4027.0
2023-03-13 12:20:00,474.9,474.92,474.1,474.19,4078.0,447.0386,447.0574,446.2855,446.3702,4078.0
2023-03-13 12:25:00,474.33,474.72,474.23,474.52,3894.0,446.502,446.8691,446.4079,446.6809,3894.0
2023-03-13 12:30:00,474.42,474.42,473.31,473.72,5827.0,446.5867,446.5867,445.5419,445.9278,5827.0
2023-03-13 12:35:00,473.47,474.31,473.43,474.21,6635.0,445.6925,446.4832,445.6548,446.3891,6635.0
2023-03-13 12:40:00,474.1,474.28,473.36,474.26,11586.0,446.2855,446.4549,445.5889,446.4361,11586.0
2023-03-13 12:45:00,474.08,474.46,473.26,473.26,57619.0,446.2667,446.6244,445.4948,445.4948,57619.0
2023-03-13 12:50:00,473.26,474.87,473.16,474.53,17149.0,445.4948,447.0103,445.4007,446.6903,17149.0
2023-03-13 12:55:00,474.49,474.62,473.89,474.47,4986.0,446.6526,446.775,446.0878,446.6338,4986.0
2023-03-13 13:00:00,474.73,474.8,473.9,474.16,8241.0,446.8785,446.9444,446.0972,446.342,8241.0
2023-03-13 13:05:00,474.04,474.63,473.73,474.45,6323.0,446.229,446.7844,445.9372,446.615,6323.0
2023-03-13 13:10:00,474.22,474.59,474.16,474.45,3497.0,446.3985,446.7468,446.342,446.615,3497.0
2023-03-13 13:15:00,474.45,475.56,474.24,475.42,9964.0,446.615,447.6598,446.4173,447.5281,9964.0
2023-03-13 13:20:00,475.36,475.4,474.86,474.88,4572.0,447.4716,447.5092,447.0009,447.0197,4572.0
2023-03-13 13:25:00,474.87,475.84,474.87,475.76,2167.0,447.0103,447.9234,447.0103,447.8481,2167.0
2023-03-13 13:30:00,476.11,476.11,475.26,475.98,11307.0,448.1776,448.1776,447.3774,448.0552,11307.0
2023-03-13 13:35:00,475.85,476.93,475.85,476.62,5512.0,447.9328,448.9495,447.9328,448.6577,5512.0
2023-03-13 13:40:00,476.54,476.68,476.03,476.68,4194.0,448.5824,448.7141,448.1023,448.7141,4194.0
2023-03-13 13:45:00,476.68,477.12,476.64,477.04,2073.0,448.7141,449.1283,448.6765,449.053,2073.0
2023-03-13 13:50:00,476.98,477.04,476.61,476.65,3543.0,448.9965,449.053,448.6482,448.6859,3543.0
2023-03-13 13:55:00,476.68,476.88,476.39,476.7,4078.0,448.7141,448.9024,448.4412,448.733,4078.0
2023-03-13 14:00:00,476.6,477.74,476.43,477.49,14355.0,448.6388,449.712,448.4788,449.4766,14355.0
2023-03-13 14:05:00,477.52,477.66,477.31,477.57,5767.0,449.5049,449.6366,449.3072,449.5519,5767.0
2023-03-13 14:10:00,477.48,477.48,476.54,477.03,8456.0,449.4672,449.4672,448.5824,449.0436,8456.0
2023-03-13 14:15:00,476.94,477.35,476.25,476.92,10604.0,448.9589,449.3448,448.3094,448.9401,10604.0
2023-03-13 14:20:00,476.88,477.2,476.57,477.2,7842.0,448.9024,449.2036,448.6106,449.2036,7842.0
2023-03-13 14:25:00,477.36,477.36,476.31,476.59,3639.0,449.3542,449.3542,448.3658,448.6294,3639.0
2023-03-13 14:30:00,476.6,477.51,476.6,477.34,2790.0,448.6388,449.4954,448.6388,449.3354,2790.0
2023-03-13 14:35:00,477.01,477.2,475.69,476.45,12405.0,449.0248,449.2036,447.7822,448.4976,12405.0
2023-03-13 14:40:00,476.0,477.16,475.92,476.56,6691.0,448.074,449.166,447.9987,448.6012,6691.0
2023-03-13 14:45:00,476.72,477.18,476.4,476.91,2820.0,448.7518,449.1848,448.4506,448.9306,2820.0
2023-03-13 14:50:00,476.91,477.33,476.73,477.33,6734.0,448.9306,449.326,448.7612,449.326,6734.0
2023-03-13 14:55:00,477.18,478.23,477.13,477.62,31193.0,449.1848,450.1732,449.1377,449.599,31193.0
2023-03-13 15:00:00,477.53,477.98,477.08,477.85,15377.0,449.5143,449.9379,449.0907,449.8155,15377.0
2023-03-13 15:05:00,477.84,478.23,476.92,477.01,14251.0,449.8061,450.1732,448.9401,449.0248,14251.0
2023-03-13 15:10:00,476.9,477.69,476.9,477.43,5253.0,448.9212,449.6649,448.9212,449.4201,5253.0
2023-03-13 15:15:00,477.55,477.72,477.11,477.29,21059.0,449.5331,449.6931,449.1189,449.2884,21059.0
2023-03-13 15:20:00,476.97,476.97,475.6,475.64,7401.0,448.9871,448.9871,447.6975,447.7352,7401.0
2023-03-13 15:25:00,475.56,475.65,474.36,475.54,17463.0,447.6598,447.7446,446.5303,447.641,17463.0
2023-03-13 15:30:00,475.68,476.37,475.4,476.19,41661.0,447.7728,448.4223,447.5092,448.2529,41661.0
2023-03-13 15:35:00,476.15,477.13,476.13,477.13,10801.0,448.2152,449.1377,448.1964,449.1377,10801.0
2023-03-13 15:40:00,477.13,477.44,476.99,477.2,12888.0,449.1377,449.4296,449.006,449.2036,12888.0
2023-03-13 15:45:00,477.31,477.46,477.0,477.4,13551.0,449.3072,449.4484,449.0154,449.3919,13551.0
2023-03-13 15:50:00,477.3,477.6,476.9,477.0,32270.0,449.2978,449.5802,448.9212,449.0154,32270.0
2023-03-13 15:55:00,477.07,477.51,476.61,477.33,71212.0,449.0813,449.4954,448.6482,449.326,71212.0
2023-03-14 09:30:00,480.29,481.27,478.24,478.28,13255.0,452.1123,453.0349,450.1826,450.2203,13255.0
2023-03-14 09:35:00,478.25,478.8,476.89,477.92,5862.0,450.192,450.7098,448.9118,449.8814,5862.0
2023-03-14 09:40:00,478.11,478.94,478.01,478.69,6906.0,450.0602,450.8416,449.9661,450.6062,6906.0
2023-03-14 09:45:00,479.01,479.16,477.19,477.48,5703.0,450.9074,451.0486,449.1942,449.4672,5703.0
2023-03-14 09:50:00,477.47,478.17,476.47,476.74,4362.0,449.4578,450.1167,448.5165,448.7706,4362.0
2023-03-14 09:55:00,476.51,477.28,475.8,476.53,7549.0,448.5541,449.2789,447.8858,448.5729,7549.0
2023-03-14 10:00:00,476.21,476.93,475.56,476.19,10866.0,448.2717,448.9495,447.6598,448.2529,10866.0
2023-03-14 10:05:00,475.97,476.41,475.65,476.29,7801.0,448.0458,448.46,447.7446,448.347,7801.0
2023-03-14 10:10:00,476.3,476.3,475.31,475.73,10159.0,448.3564,448.3564,447.4245,447.8199,10159.0
2023-03-14 10:15:00,475.9,477.14,475.9,476.89,7000.0,447.9799,449.1472,447.9799,448.9118,7000.0
2023-03-14 10:20:00,477.03,477.2,476.37,476.97,4873.0,449.0436,449.2036,448.4223,448.9871,4873.0
2023-03-14 10:25:00,476.98,477.14,476.18,476.85,11434.0,448.9965,449.1472,448.2435,448.8742,11434.0
2023-03-14 10:30:00,477.02,478.09,476.88,477.95,7588.0,449.0342,450.0414,448.9024,449.9096,7588.0
2023-03-14 10:35:00,478.06,479.0,478.06,478.55,8285.0,450.0132,450.898,450.0132,450.4744,8285.0
2023-03-14 10:40:00,478.26,478.26,477.54,477.67,6498.0,450.2014,450.2014,449.5237,449.6461,6498.0
2023-03-14 10:45:00,477.66,478.83,477.36,478.83,6879.0,449.6366,450.738,449.3542,450.738,6879.0
2023-03-14 10:50:00,479.0,479.26,478.5,479.07,7519.0,450.898,451.1428,450.4274,450.9639,7519.0
2023-03-14 10:55:00,478.71,479.27,478.5,478.9,5631.0,450.625,451.1522,450.4274,450.8039,5631.0
2023-03-14 11:00:00,478.9,479.44,478.63,479.21,7537.0,450.8039,451.3122,450.5497,451.0957,7537.0
2023-03-14 11:05:00,479.44,479.44,478.95,478.96,3947.0,451.3122,451.3122,450.851,450.8604,3947.0
2023-03-14 11:10:00,478.98,479.12,478.43,478.44,8103.0,450.8792,451.011,450.3615,450.3709,8103.0
2023-03-14 11:15:00,478.58,478.87,478.45,478.85,5686.0,450.5027,450.7757,450.3803,450.7568,5686.0
2023-03-14 11:20:00,478.86,478.97,477.99,477.99,9526.0,450.7662,450.8698,449.9473,449.9473,9526.0
2023-03-14 11:25:00,478.08,478.76,477.94,478.54,5399.0,450.032,450.6721,449.9002,450.465,5399.0
2023-03-14 11:30:00,478.79,479.31,478.44,478.44,5823.0,450.7004,451.1898,450.3709,450.3709,5823.0
2023-03-14 11:35:00,478.6,478.62,477.96,478.18,4208.0,450.5215,450.5403,449.919,450.1261,4208.0
2023-03-14 11:40:00,478.27,478.74,478.27,478.5,4901.0,450.2109,450.6533,450.2109,450.4274,4901.0
2023-03-14 11:45:00,478.37,478.37,477.69,477.89,7608.0,450.305,450.305,449.6649,449.8532,7608.0
2023-03-14 11:50:00,477.85,478.31,477.85,478.21,3030.0,449.8155,450.2485,449.8155,450.1544,3030.0
2023-03-14 11:55:00,478.18,478.18,477.47,477.47,4922.0,450.1261,450.1261,449.4578,449.4578,4922.0
2023-03-14 12:00:00,477.68,477.97,477.16,477.17,4032.0,449.6555,449.9285,449.166,449.1754,4032.0
2023-03-14 12:05:00,477.17,477.58,476.63,477.58,9390.0,449.1754,449.5613,448.6671,449.5613,9390.0
2023-03-14 12:10:00,477.38,477.93,477.19,477.69,5217.0,449.3731,449.8908,449.1942,449.6649,5217.0
2023-03-14 12:15:00,477.74,477.74,477.32,477.59,3257.0,449.712,449.712,449.3166,449.5708,3257.0
2023-03-14 12:20:00,477.45,477.76,477.38,477.53,3001.0,449.439,449.7308,449.3731,449.5143,3001.0
2023-03-14 12:25:00,477.37,477.41,476.73,476.77,3908.0,449.3637,449.4013,448.7612,448.7989,3908.0
2023-03-14 12:30:00,476.96,477.51,476.96,477.51,3444.0,448.9777,449.4954,448.9777,449.4954,3444.0
2023-03-14 12:35:00,477.64,477.88,477.37,477.73,4746.0,449.6178,449.8437,449.3637,449.7025,4746.0
2023-03-14 12:40:00,477.73,478.38,477.64,478.13,11016.0,449.7025,450.3144,449.6178,450.0791,11016.0
2023-03-14 12:45:00,478.0,478.54,477.94,478.54,4928.0,449.9567,450.465,449.9002,450.465,4928.0
2023-03-14 12:50:00,478.37,479.79,477.96,479.49,26453.0,450.305,451.6417,449.919,451.3593,26453.0
2023-03-14 12:55:00,479.48,479.79,479.35,479.46,5756.0,451.3499,451.6417,451.2275,451.331,5756.0
2023-03-14 13:00:00,479.5,480.69,479.49,480.09,14402.0,451.3687,452.4889,451.3593,451.9241,14402.0
2023-03-14 13:05:00,479.78,479.84,478.93,478.93,5411.0,451.6323,451.6888,450.8321,450.8321,5411.0
2023-03-14 13:10:00,478.93,479.3,478.55,478.55,5516.0,450.8321,451.1804,450.4744,450.4744,5516.0
2023-03-14 13:15:00,478.53,478.53,477.47,477.73,7940.0,450.4556,450.4556,449.4578,449.7025,7940.0
2023-03-14 13:20:00,477.63,477.69,476.89,477.42,11991.0,449.6084,449.6649,448.9118,449.4107,11991.0
2023-03-14 13:25:00,477.46,477.63,477.19,477.19,6043.0,449.4484,449.6084,449.1942,449.1942,6043.0
2023-03-14 13:30:00,477.05,477.19,476.67,476.94,4859.0,449.0624,449.1942,448.7047,448.9589,4859.0
2023-03-14 13:35:00,476.67,477.76,476.66,477.65,10737.0,448.7047,449.7308,448.6953,449.6272,10737.0
2023-03-14 13:40:00,477.67,477.84,476.0,476.11,4847.0,449.6461,449.8061,448.074,448.1776,4847.0
2023-03-14 13:45:00,475.97,476.24,475.4,475.41,4747.0,448.0458,448.3,447.5092,447.5186,4747.0
2023-03-14 13:50:00,475.5,475.58,475.12,475.21,6795.0,447.6034,447.6787,447.2457,447.3304,6795.0
2023-03-14 13:55:00,475.16,475.64,474.9,475.41,13111.0,447.2833,447.7352,447.0386,447.5186,13111.0
2023-03-14 14:00:00,475.53,475.74,475.2,475.37,13464.0,447.6316,447.8293,447.321,447.481,13464.0
2023-03-14 14:05:00,475.22,475.68,474.87,475.68,6523.0,447.3398,447.7728,447.0103,447.7728,6523.0
2023-03-14 14:10:00,475.7,476.0,475.56,475.76,7647.0,447.7916,448.074,447.6598,447.8481,7647.0
2023-03-14 14:15:00,475.76,476.56,475.23,476.55,12443.0,447.8481,448.6012,447.3492,448.5918,12443.0
2023-03-14 14:20:00,476.35,476.59,475.94,475.94,5949.0,448.4035,448.6294,448.0176,448.0176,5949.0
2023-03-14 14:25:00,475.91,476.75,475.82,476.56,9000.0,447.9893,448.78,447.9046,448.6012,9000.0
2023-03-14 14:30:00,476.55,477.45,476.53,477.4,7577.0,448.5918,449.439,448.5729,449.3919,7577.0
2023-03-14 14:35:00,477.36,477.36,476.3,476.59,6098.0,449.3542,449.3542,448.3564,448.6294,6098.0
2023-03-14 14:40:00,476.62,477.14,476.46,477.07,8974.0,448.6577,449.1472,448.507,449.0813,8974.0
2023-03-14 14:45:00,477.0,478.18,476.97,477.6,11740.0,449.0154,450.1261,448.9871,449.5802,11740.0
2023-03-14 14:50:00,477.54,478.72,477.38,478.37,17741.0,449.5237,450.6345,449.3731,450.305,17741.0
2023-03-14 14:55:00,478.37,478.37,476.61,476.61,4262.0,450.305,450.305,448.6482,448.6482,4262.0
2023-03-14 15:00:00,476.73,477.59,476.7,476.78,11363.0,448.7612,449.5708,448.733,448.8083,11363.0
2023-03-14 15:05:00,476.71,477.08,476.5,476.69,8455.0,448.7424,449.0907,448.5447,448.7236,8455.0
2023-03-14 15:10:00,476.55,476.56,475.73,475.75,15571.0,448.5918,448.6012,447.8199,447.8387,15571.0
2023-03-14 15:15:00,475.87,476.22,475.52,476.22,12719.0,447.9517,448.2811,447.6222,448.2811,12719.0
2023-03-14 15:20:00,476.46,476.46,475.4,475.4,5889.0,448.507,448.507,447.5092,447.5092,5889.0
2023-03-14 15:25:00,475.64,475.97,475.43,475.66,11297.0,447.7352,448.0458,447.5375,447.754,11297.0
2023-03-14 15:30:00,475.65,476.47,475.57,476.47,12654.0,447.7446,448.5165,447.6693,448.5165,12654.0
2023-03-14 15:35:00,476.56,477.36,476.51,477.06,20496.0,448.6012,449.3542,448.5541,449.0718,20496.0
2023-03-14 15:40:00,477.06,477.5,476.6,477.48,19067.0,449.0718,449.486,448.6388,449.4672,19067.0
2023-03-14 15:45:00,477.5,477.68,476.94,477.68,15823.0,449.486,449.6555,448.9589,449.6555,15823.0
2023-03-14 15:50:00,477.7,478.05,477.11,477.48,27163.0,449.6743,450.0038,449.1189,449.4672,27163.0
2023-03-14 15:55:00,477.54,479.31,477.49,478.79,41016.0,449.5237,451.1898,449.4766,450.7004,41016.0
2023-03-15 09:30:00,475.0,475.13,472.13,472.26,34725.0,447.1327,447.2551,444.4311,444.5535,34725.0
2023-03-15 09:35:00,472.13,472.94,470.83,472.56,21602.0,444.4311,445.1936,443.2073,444.8359,21602.0
2023-03-15 09:40:00,473.05,473.68,471.28,471.67,14804.0,445.2971,445.8901,443.6309,443.9981,14804.0
2023-03-15 09:45:00,471.35,472.16,469.43,469.59,25644.0,443.6968,444.4593,441.8895,442.0401,25644.0
2023-03-15 09:50:00,469.43,470.79,468.61,469.58,13369.0,441.8895,443.1697,441.1176,442.0307,13369.0
2023-03-15 09:55:00,469.57,469.72,469.0,469.52,11163.0,442.0213,442.1625,441.4847,441.9742,11163.0
2023-03-15 10:00:00,469.28,470.59,468.8,470.25,13440.0,441.7483,442.9814,441.2964,442.6614,13440.0
2023-03-15 10:05:00,470.57,471.27,470.47,471.25,10526.0,442.9626,443.6215,442.8685,443.6027,10526.0
2023-03-15 10:10:00,471.22,471.58,470.58,471.34,9152.0,443.5745,443.9133,442.972,443.6874,9152.0
2023-03-15 10:15:00,471.36,471.51,470.43,471.06,11923.0,443.7063,443.8475,442.8308,443.4239,11923.0
2023-03-15 10:20:00,471.16,471.45,470.87,470.96,11599.0,443.518,443.791,443.245,443.3297,11599.0
2023-03-15 10:25:00,471.06,471.85,470.95,471.49,8465.0,443.4239,444.1675,443.3203,443.8286,8465.0
2023-03-15 10:30:00,471.34,471.5,470.01,470.36,7171.0,443.6874,443.838,442.4355,442.7649,7171.0
2023-03-15 10:35:00,470.24,472.1,470.24,471.83,10053.0,442.652,444.4028,442.652,444.1487,10053.0
2023-03-15 10:40:00,471.69,472.23,471.69,472.23,26091.0,444.0169,444.5252,444.0169,444.5252,26091.0
2023-03-15 10:45:00,472.16,472.5,471.82,471.95,18201.0,444.4593,444.7794,444.1393,444.2616,18201.0
2023-03-15 10:50:00,471.91,472.45,471.78,471.97,15317.0,444.224,444.7323,444.1016,444.2805,15317.0
2023-03-15 10:55:00,471.94,472.26,471.59,471.97,15973.0,444.2522,444.5535,443.9228,444.2805,15973.0
2023-03-15 11:00:00,471.94,471.94,470.85,471.67,12539.0,444.2522,444.2522,443.2262,443.9981,12539.0
2023-03-15 11:05:00,471.67,472.1,470.66,470.71,9225.0,443.9981,444.4028,443.0473,443.0944,9225.0
2023-03-15 11:10:00,470.63,471.56,470.31,471.53,10435.0,443.0191,443.8945,442.7179,443.8663,10435.0
2023-03-15 11:15:00,471.55,472.1,471.46,472.1,6343.0,443.8851,444.4028,443.8004,444.4028,6343.0
2023-03-15 11:20:00,472.16,472.5,471.17,471.35,6509.0,444.4593,444.7794,443.5274,443.6968,6509.0
2023-03-15 11:25:00,471.5,471.86,471.28,471.28,4280.0,443.838,444.1769,443.6309,443.6309,4280.0
2023-03-15 11:30:00,471.33,471.59,470.88,470.91,8816.0,443.678,443.9228,443.2544,443.2827,8816.0
2023-03-15 11:35:00,470.85,471.19,470.46,470.48,7105.0,443.2262,443.5462,442.8591,442.8779,7105.0
2023-03-15 11:40:00,470.38,471.21,470.0,470.0,5973.0,442.7837,443.5651,442.426,442.426,5973.0
2023-03-15 11:45:00,469.75,469.94,468.39,468.85,20758.0,442.1907,442.3696,440.9105,441.3435,20758.0
2023-03-15 11:50:00,468.6,468.62,467.79,468.0,9450.0,441.1082,441.127,440.3457,440.5434,9450.0
2023-03-15 11:55:00,468.04,468.54,467.82,467.84,11134.0,440.581,441.0517,440.3739,440.3928,11134.0
2023-03-15 12:00:00,467.94,468.11,467.21,467.44,5758.0,440.4869,440.6469,439.7997,440.0162,5758.0
2023-03-15 12:05:00,467.36,467.45,466.58,466.73,12947.0,439.9409,440.0256,439.2067,439.3479,12947.0
2023-03-15 12:10:00,466.52,466.74,466.33,466.72,5060.0,439.1502,439.3573,438.9714,439.3385,5060.0
2023-03-15 12:15:00,466.66,467.24,466.66,467.11,9857.0,439.282,439.828,439.282,439.7056,9857.0
2023-03-15 12:20:00,467.01,467.14,466.48,466.64,22433.0,439.6115,439.7338,439.1126,439.2632,22433.0
2023-03-15 12:25:00,466.63,467.07,465.61,465.94,17555.0,439.2538,439.6679,438.2936,438.6042,17555.0
2023-03-15 12:30:00,466.08,467.48,466.08,467.03,9466.0,438.736,440.0539,438.736,439.6303,9466.0
2023-03-15 12:35:00,467.0,467.3,466.68,466.98,11834.0,439.602,439.8844,439.3008,439.5832,11834.0
2023-03-15 12:40:00,466.98,467.12,466.43,466.6,5359.0,439.5832,439.715,439.0655,439.2255,5359.0
2023-03-15 12:45:00,466.48,466.86,466.28,466.68,9038.0,439.1126,439.4703,438.9243,439.3008,9038.0
2023-03-15 12:50:00,466.69,466.7,464.85,465.63,16216.0,439.3102,439.3196,437.5782,438.3124,16216.0
2023-03-15 12:55:00,465.43,465.75,464.57,465.56,8648.0,438.1242,438.4254,437.3146,438.2465,8648.0
2023-03-15 13:00:00,465.6,465.8,464.77,464.84,17385.0,438.2842,438.4724,437.5029,437.5688,17385.0
2023-03-15 13:05:00,465.02,465.79,465.02,465.79,8157.0,437.7382,438.463,437.7382,438.463,8157.0
2023-03-15 13:10:00,465.81,466.31,465.72,466.31,10149.0,438.4819,438.9525,438.3971,438.9525,10149.0
2023-03-15 13:15:00,466.29,467.08,465.9,466.14,8939.0,438.9337,439.6774,438.5666,438.7925,8939.0
2023-03-15 13:20:00,466.14,466.77,465.82,466.64,4113.0,438.7925,439.3855,438.4913,439.2632,4113.0
2023-03-15 13:25:00,466.76,466.99,466.13,466.31,10945.0,439.3761,439.5926,438.7831,438.9525,10945.0
2023-03-15 13:30:00,466.18,466.24,465.57,465.93,7475.0,438.8302,438.8866,438.2559,438.5948,7475.0
2023-03-15 13:35:00,466.19,466.28,465.43,465.78,10269.0,438.8396,438.9243,438.1242,438.4536,10269.0
2023-03-15 13:40:00,465.67,465.74,464.8,465.14,7955.0,438.3501,438.416,437.5311,437.8512,7955.0
2023-03-15 13:45:00,465.12,465.5,464.85,465.5,9596.0,437.8323,438.19,437.5782,438.19,9596.0
2023-03-15 13:50:00,465.49,466.16,465.23,466.12,5375.0,438.1806,438.8113,437.9359,438.7737,5375.0
2023-03-15 13:55:00,466.14,467.19,465.95,467.19,23617.0,438.7925,439.7809,438.6136,439.7809,23617.0
2023-03-15 14:00:00,467.3,467.9,467.17,467.9,23328.0,439.8844,440.4492,439.7621,440.4492,23328.0
2023-03-15 14:05:00,467.86,468.71,467.66,468.44,10030.0,440.4116,441.2117,440.2233,440.9576,10030.0
2023-03-15 14:10:00,468.45,469.57,468.32,469.56,14076.0,440.967,442.0213,440.8446,442.0119,14076.0
2023-03-15 14:15:00,469.45,469.75,468.0,469.75,17655.0,441.9083,442.1907,440.5434,442.1907,17655.0
2023-03-15 14:20:00,469.73,471.08,469.39,470.77,17329.0,442.1719,443.4427,441.8518,443.1509,17329.0
2023-03-15 14:25:00,470.86,472.35,470.69,471.42,23559.0,443.2356,444.6382,443.0756,443.7627,23559.0
2023-03-15 14:30:00,471.46,471.73,470.53,470.87,20889.0,443.8004,444.0545,442.9249,443.245,20889.0
2023-03-15 14:35:00,470.77,472.03,470.58,471.72,18003.0,443.1509,444.3369,442.972,444.0451,18003.0
2023-03-15 14:40:00,471.66,471.94,471.45,471.59,10479.0,443.9887,444.2522,443.791,443.9228,10479.0
2023-03-15 14:45:00,471.58,472.31,471.29,471.3,14417.0,443.9133,444.6005,443.6404,443.6498,14417.0
2023-03-15 14:50:00,471.29,471.46,470.29,471.41,7321.0,443.6404,443.8004,442.699,443.7533,7321.0
2023-03-15 14:55:00,471.2,471.64,470.56,471.17,13643.0,443.5556,443.9698,442.9532,443.5274,13643.0
2023-03-15 15:00:00,471.12,471.25,470.28,470.91,11904.0,443.4803,443.6027,442.6896,443.2827,11904.0
2023-03-15 15:05:00,471.12,472.89,471.07,471.98,20988.0,443.4803,445.1465,443.4333,444.2899,20988.0
2023-03-15 15:10:00,471.62,472.4,471.48,471.75,20538.0,443.951,444.6852,443.8192,444.0734,20538.0
2023-03-15 15:15:00,471.87,472.42,471.86,472.03,10718.0,444.1863,444.7041,444.1769,444.3369,10718.0
2023-03-15 15:20:00,471.63,472.88,471.4,472.4,8545.0,443.9604,445.1371,443.7439,444.6852,8545.0
2023-03-15 15:25:00,472.4,473.32,472.26,472.36,17302.0,444.6852,445.5513,444.5535,444.6476,17302.0
2023-03-15 15:30:00,472.36,472.86,471.43,471.95,16173.0,444.6476,445.1183,443.7721,444.2616,16173.0
2023-03-15 15:35:00,472.1,472.58,471.8,472.49,21570.0,444.4028,444.8547,444.1204,444.77,21570.0
2023-03-15 15:40:00,472.49,472.49,471.06,472.06,18598.0,444.77,444.77,443.4239,444.3652,18598.0
2023-03-15 15:45:00,471.97,472.74,471.75,471.75,28864.0,444.2805,445.0053,444.0734,444.0734,28864.0
2023-03-15 15:50:00,471.75,471.93,470.98,471.53,36878.0,444.0734,444.2428,443.3485,443.8663,36878.0
2023-03-15 15:55:00,471.63,473.62,471.63,473.33,94472.0,443.9604,445.8337,443.9604,445.5607,94472.0
2023-03-16 09:30:00,470.94,472.14,467.74,470.2,28728.0,443.3109,444.4405,440.2986,442.6143,28728.0
2023-03-16 09:35:00,470.67,471.57,470.67,470.8,8382.0,443.0567,443.9039,443.0567,443.1791,8382.0
2023-03-16 09:40:00,470.8,473.1,470.51,473.1,9545.0,443.1791,445.3442,442.9061,445.3442,9545.0
2023-03-16 09:45:00,473.06,474.25,472.95,473.0,12079.0,445.3065,446.4267,445.203,445.25,12079.0
2023-03-16 09:50:00,473.22,473.22,472.01,472.69,8245.0,445.4571,445.4571,444.3181,444.9582,8245.0
2023-03-16 09:55:00,472.48,473.39,472.41,473.39,5251.0,444.7605,445.6172,444.6947,445.6172,5251.0
2023-03-16 10:00:00,473.43,474.01,472.89,473.4,9309.0,445.6548,446.2008,445.1465,445.6266,9309.0
2023-03-16 10:05:00,473.42,473.85,473.2,473.49,5314.0,445.6454,446.0502,445.4383,445.7113,5314.0
2023-03-16 10:10:00,473.5,473.52,471.95,472.43,6335.0,445.7207,445.7395,444.2616,444.7135,6335.0
2023-03-16 10:15:00,472.18,472.61,471.97,472.28,5041.0,444.4781,444.8829,444.2805,444.5723,5041.0
2023-03-16 10:20:00,472.17,473.05,471.93,472.55,5788.0,444.4687,445.2971,444.2428,444.8264,5788.0
2023-03-16 10:25:00,472.86,474.1,472.86,474.1,5025.0,445.1183,446.2855,445.1183,446.2855,5025.0
2023-03-16 10:30:00,474.39,475.19,473.89,474.02,12207.0,446.5585,447.3116,446.0878,446.2102,12207.0
2023-03-16 10:35:00,474.12,474.93,473.34,474.52,13497.0,446.3043,447.0668,445.5701,446.6809,13497.0
2023-03-16 10:40:00,474.53,474.66,474.01,474.34,6384.0,446.6903,446.8127,446.2008,446.5114,6384.0
2023-03-16 10:45:00,474.71,475.66,474.54,475.09,5670.0,446.8597,447.754,446.6997,447.2174,5670.0
2023-03-16 10:50:00,475.19,476.87,475.18,476.64,4622.0,447.3116,448.893,447.3021,448.6765,4622.0
2023-03-16 10:55:00,476.91,477.48,476.21,476.49,6835.0,448.9306,449.4672,448.2717,448.5353,6835.0
2023-03-16 11:00:00,476.67,477.11,476.16,476.66,7419.0,448.7047,449.1189,448.2246,448.6953,7419.0
2023-03-16 11:05:00,476.72,478.05,476.72,477.57,6926.0,448.7518,450.0038,448.7518,449.5519,6926.0
2023-03-16 11:10:00,477.42,477.55,476.19,476.33,10650.0,449.4107,449.5331,448.2529,448.3847,10650.0
2023-03-16 11:15:00,476.14,476.33,475.85,476.03,6629.0,448.2058,448.3847,447.9328,448.1023,6629.0
2023-03-16 11:20:00,476.2,477.22,476.08,476.7,5038.0,448.2623,449.2225,448.1493,448.733,5038.0
2023-03-16 11:25:00,476.47,477.74,476.47,477.12,3064.0,448.5165,449.712,448.5165,449.1283,3064.0
2023-03-16 11:30:00,477.06,477.06,476.36,476.88,4691.0,449.0718,449.0718,448.4129,448.9024,4691.0
2023-03-16 11:35:00,476.63,476.63,475.75,475.75,4044.0,448.6671,448.6671,447.8387,447.8387,4044.0
2023-03-16 11:40:00,475.96,476.71,475.92,476.58,4870.0,448.0364,448.7424,447.9987,448.62,4870.0
2023-03-16 11:45:00,476.2,476.35,475.76,476.0,4483.0,448.2623,448.4035,447.8481,448.074,4483.0
2023-03-16 11:50:00,476.15,476.33,475.95,475.95,3396.0,448.2152,448.3847,448.027,448.027,3396.0
2023-03-16 11:55:00,475.86,476.44,475.83,476.04,9140.0,447.9422,448.4882,447.914,448.1117,9140.0
2023-03-16 12:00:00,475.97,476.22,475.4,475.4,6683.0,448.0458,448.2811,447.5092,447.5092,6683.0
2023-03-16 12:05:00,475.4,475.82,474.97,475.23,8943.0,447.5092,447.9046,447.1045,447.3492,8943.0
2023-03-16 12:10:00,475.1,475.31,474.31,474.92,4094.0,447.2268,447.4245,446.4832,447.0574,4094.0
2023-03-16 12:15:00,475.01,475.79,474.99,475.64,5938.0,447.1421,447.8764,447.1233,447.7352,5938.0
2023-03-16 12:20:00,475.71,475.87,475.22,475.22,4547.0,447.801,447.9517,447.3398,447.3398,4547.0
2023-03-16 12:25:00,475.32,476.01,475.32,475.63,4514.0,447.4339,448.0834,447.4339,447.7257,4514.0
2023-03-16 12:30:00,475.61,475.71,475.07,475.09,3435.0,447.7069,447.801,447.1986,447.2174,3435.0
2023-03-16 12:35:00,475.1,475.1,474.45,474.53,6802.0,447.2268,447.2268,446.615,446.6903,6802.0
2023-03-16 12:40:00,474.75,475.43,474.7,475.28,5004.0,446.8974,447.5375,446.8503,447.3963,5004.0
2023-03-16 12:45:00,475.3,476.15,475.13,476.05,7323.0,447.4151,448.2152,447.2551,448.1211,7323.0
2023-03-16 12:50:00,476.26,477.08,475.87,475.94,13105.0,448.3188,449.0907,447.9517,448.0176,13105.0
2023-03-16 12:55:00,476.0,476.41,476.0,476.27,2885.0,448.074,448.46,448.074,448.3282,2885.0
2023-03-16 13:00:00,476.2,476.91,475.97,476.86,5069.0,448.2623,448.9306,448.0458,448.8836,5069.0
2023-03-16 13:05:00,476.75,476.85,476.22,476.31,4042.0,448.78,448.8742,448.2811,448.3658,4042.0
2023-03-16 13:10:00,476.28,476.56,475.86,475.91,10109.0,448.3376,448.6012,447.9422,447.9893,10109.0
2023-03-16 13:15:00,475.91,475.93,475.28,475.58,15569.0,447.9893,448.0081,447.3963,447.6787,15569.0
2023-03-16 13:20:00,475.3,475.56,475.06,475.13,7294.0,447.4151,447.6598,447.1892,447.2551,7294.0
2023-03-16 13:25:00,475.21,475.33,474.87,474.87,9757.0,447.3304,447.4433,447.0103,447.0103,9757.0
2023-03-16 13:30:00,474.87,475.24,474.63,475.19,6951.0,447.0103,447.3586,446.7844,447.3116,6951.0
2023-03-16 13:35:00,475.1,475.32,474.44,474.47,10235.0,447.2268,447.4339,446.6056,446.6338,10235.0
2023-03-16 13:40:00,474.4,474.73,474.19,474.7,8955.0,446.5679,446.8785,446.3702,446.8503,8955.0
2023-03-16 13:45:00,474.54,475.23,474.32,474.98,6380.0,446.6997,447.3492,446.4926,447.1139,6380.0
2023-03-16 13:50:00,475.04,475.06,474.5,474.9,7298.0,447.1704,447.1892,446.662,447.0386,7298.0
2023-03-16 13:55:00,474.85,474.9,474.17,474.33,6060.0,446.9915,447.0386,446.3514,446.502,6060.0
2023-03-16 14:00:00,474.33,474.35,473.59,473.89,7595.0,446.502,446.5208,445.8054,446.0878,7595.0
2023-03-16 14:05:00,473.83,473.9,473.16,473.38,5038.0,446.0313,446.0972,445.4007,445.6077,5038.0
2023-03-16 14:10:00,473.42,473.78,473.23,473.52,9010.0,445.6454,445.9843,445.4665,445.7395,9010.0
2023-03-16 14:15:00,473.45,473.59,472.96,472.98,10737.0,445.6736,445.8054,445.2124,445.2312,10737.0
2023-03-16 14:20:00,473.18,473.18,472.21,472.26,7386.0,445.4195,445.4195,444.5064,444.5535,7386.0
2023-03-16 14:25:00,472.26,472.55,471.91,472.5,6905.0,444.5535,444.8264,444.224,444.7794,6905.0
2023-03-16 14:30:00,472.43,472.5,471.39,471.5,6938.0,444.7135,444.7794,443.7345,443.838,6938.0
2023-03-16 14:35:00,471.49,471.94,471.49,471.66,9819.0,443.8286,444.2522,443.8286,443.9887,9819.0
2023-03-16 14:40:00,471.66,471.99,471.51,471.89,7637.0,443.9887,444.2993,443.8475,444.2052,7637.0
2023-03-16 14:45:00,471.93,472.05,471.64,471.86,5673.0,444.2428,444.3558,443.9698,444.1769,5673.0
2023-03-16 14:50:00,471.86,472.4,471.67,472.1,7695.0,444.1769,444.6852,443.9981,444.4028,7695.0
2023-03-16 14:55:00,472.07,473.06,471.92,473.02,10822.0,444.3746,445.3065,444.2334,445.2689,10822.0
2023-03-16 15:00:00,473.08,474.08,473.08,474.04,25926.0,445.3253,446.2667,445.3253,446.229,25926.0
2023-03-16 15:05:00,474.08,474.5,473.83,473.93,20158.0,446.2667,446.662,446.0313,446.1255,20158.0
2023-03-16 15:10:00,473.84,474.32,473.58,473.58,9298.0,446.0408,446.4926,445.796,445.796,9298.0
2023-03-16 15:15:00,473.43,473.79,473.42,473.7,4473.0,445.6548,445.9937,445.6454,445.909,4473.0
2023-03-16 15:20:00,473.64,474.24,473.47,473.77,12007.0,445.8525,446.4173,445.6925,445.9749,12007.0
2023-03-16 15:25:00,473.77,473.88,473.24,473.88,7294.0,445.9749,446.0784,445.476,446.0784,7294.0
2023-03-16 15:30:00,474.08,474.14,473.37,473.53,5739.0,446.2667,446.3232,445.5983,445.7489,5739.0
2023-03-16 15:35:00,473.39,473.48,473.01,473.44,5336.0,445.6172,445.7019,445.2595,445.6642,5336.0
2023-03-16 15:40:00,473.43,474.54,473.43,474.54,10300.0,445.6548,446.6997,445.6548,446.6997,10300.0
2023-03-16 15:45:00,474.47,474.55,473.9,474.55,14903.0,446.6338,446.7091,446.0972,446.7091,14903.0
2023-03-16 15:50:00,474.9,474.9,473.68,473.81,29120.0,447.0386,447.0386,445.8901,446.0125,29120.0
2023-03-16 15:55:00,473.81,474.19,472.78,473.13,88330.0,446.0125,446.3702,445.0429,445.3724,88330.0
2023-03-17 09:30:00,474.12,474.31,470.5,471.33,220887.0,446.3043,446.4832,442.8967,443.678,220887.0
2023-03-17 09:35:00,471.58,474.92,471.58,473.93,8368.0,443.9133,447.0574,443.9133,446.1255,8368.0
2023-03-17 09:40:00,473.82,474.5,470.87,471.22,10314.0,446.0219,446.662,443.245,443.5745,10314.0
2023-03-17 09:45:00,471.22,472.0,471.22,471.4,7558.0,443.5745,444.3087,443.5745,443.7439,7558.0
2023-03-17 09:50:00,471.49,471.49,468.61,469.24,10890.0,443.8286,443.8286,441.1176,441.7106,10890.0
2023-03-17 09:55:00,469.78,470.49,468.76,468.83,7700.0,442.219,442.8873,441.2588,441.3247,7700.0
2023-03-17 10:00:00,469.31,470.27,468.42,469.44,19227.0,441.7765,442.6802,440.9387,441.8989,19227.0
2023-03-17 10:05:00,469.41,469.41,468.43,468.86,9457.0,441.8707,441.8707,440.9482,441.3529,9457.0
2023-03-17 10:10:00,468.72,468.9,467.35,467.58,8743.0,441.2211,441.3906,439.9315,440.148,8743.0
2023-03-17 10:15:00,467.61,468.33,467.44,467.45,13069.0,440.1763,440.854,440.0162,440.0256,13069.0
2023-03-17 10:20:00,467.58,467.81,467.2,467.41,9582.0,440.148,440.3645,439.7903,439.988,9582.0
2023-03-17 10:25:00,467.24,468.3,467.19,468.26,7115.0,439.828,440.8258,439.7809,440.7881,7115.0
2023-03-17 10:30:00,468.17,468.2,466.81,467.42,22218.0,440.7034,440.7316,439.4232,439.9974,22218.0
2023-03-17 10:35:00,467.41,467.63,467.08,467.59,6759.0,439.988,440.1951,439.6774,440.1574,6759.0
2023-03-17 10:40:00,467.54,467.76,466.96,466.96,12502.0,440.1104,440.3175,439.5644,439.5644,12502.0
2023-03-17 10:45:00,466.86,467.57,466.52,467.22,12248.0,439.4703,440.1386,439.1502,439.8091,12248.0
2023-03-17 10:50:00,467.35,467.44,466.24,466.43,13477.0,439.9315,440.0162,438.8866,439.0655,13477.0
2023-03-17 10:55:00,466.5,467.32,466.21,467.11,13452.0,439.1314,439.9033,438.8584,439.7056,13452.0
2023-03-17 11:00:00,466.97,467.69,466.54,467.69,14728.0,439.5738,440.2516,439.169,440.2516,14728.0
2023-03-17 11:05:00,467.65,467.65,466.83,467.34,9375.0,440.2139,440.2139,439.442,439.9221,9375.0
2023-03-17 11:10:00,467.17,467.61,466.52,467.58,12105.0,439.7621,440.1763,439.1502,440.148,12105.0
2023-03-17 11:15:00,467.75,468.1,467.08,467.11,12317.0,440.308,440.6375,439.6774,439.7056,12317.0
2023-03-17 11:20:00,467.14,467.16,466.54,467.05,9389.0,439.7338,439.7527,439.169,439.6491,9389.0
2023-03-17 11:25:00,467.15,467.31,466.6,466.8,9730.0,439.7432,439.8939,439.2255,439.4138,9730.0
2023-03-17 11:30:00,466.69,467.19,466.6,467.15,8612.0,439.3102,439.7809,439.2255,439.7432,8612.0
2023-03-17 11:35:00,467.18,467.43,467.03,467.27,19460.0,439.7715,440.0068,439.6303,439.8562,19460.0
2023-03-17 11:40:00,467.21,467.87,467.21,467.76,18418.0,439.7997,440.421,439.7997,440.3175,18418.0
2023-03-17 11:45:00,467.67,468.66,467.67,468.66,18838.0,440.2327,441.1647,440.2327,441.1647,18838.0
2023-03-17 11:50:00,468.81,469.02,468.12,468.12,15582.0,441.3059,441.5035,440.6563,440.6563,15582.0
2023-03-17 11:55:00,468.07,468.1,467.5,467.65,7402.0,440.6093,440.6375,440.0727,440.2139,7402.0
2023-03-17 12:00:00,467.66,469.06,467.66,469.0,10959.0,440.2233,441.5412,440.2233,441.4847,10959.0
2023-03-17 12:05:00,468.79,468.88,468.19,468.28,9050.0,441.287,441.3718,440.7222,440.807,9050.0
2023-03-17 12:10:00,468.14,468.31,467.3,467.41,6199.0,440.6752,440.8352,439.8844,439.988,6199.0
2023-03-17 12:15:00,467.42,467.74,467.42,467.53,9408.0,439.9974,440.2986,439.9974,440.101,9408.0
2023-03-17 12:20:00,467.51,468.12,467.43,467.83,10508.0,440.0821,440.6563,440.0068,440.3834,10508.0
2023-03-17 12:25:00,467.82,468.29,467.51,468.29,13452.0,440.3739,440.8164,440.0821,440.8164,13452.0
2023-03-17 12:30:00,468.4,468.92,467.64,467.64,10914.0,440.9199,441.4094,440.2045,440.2045,10914.0
2023-03-17 12:35:00,467.82,467.82,466.74,466.74,3900.0,440.3739,440.3739,439.3573,439.3573,3900.0
2023-03-17 12:40:00,466.67,467.39,466.67,467.34,15220.0,439.2914,439.9692,439.2914,439.9221,15220.0
2023-03-17 12:45:00,467.34,467.43,466.97,467.26,9975.0,439.9221,440.0068,439.5738,439.8468,9975.0
2023-03-17 12:50:00,467.46,467.52,466.94,467.07,7322.0,440.0351,440.0915,439.5456,439.6679,7322.0
2023-03-17 12:55:00,467.06,467.06,466.66,466.7,7821.0,439.6585,439.6585,439.282,439.3196,7821.0
2023-03-17 13:00:00,466.75,466.75,466.1,466.2,15836.0,439.3667,439.3667,438.7548,438.849,15836.0
2023-03-17 13:05:00,466.3,466.98,466.27,466.98,9260.0,438.9431,439.5832,438.9149,439.5832,9260.0
2023-03-17 13:10:00,466.94,467.13,466.67,467.08,8966.0,439.5456,439.7244,439.2914,439.6774,8966.0
2023-03-17 13:15:00,467.19,467.3,466.4,466.6,11314.0,439.7809,439.8844,439.0372,439.2255,11314.0
2023-03-17 13:20:00,466.6,467.39,466.6,466.98,7226.0,439.2255,439.9692,439.2255,439.5832,7226.0
2023-03-17 13:25:00,466.88,466.92,465.68,466.43,18095.0,439.4891,439.5267,438.3595,439.0655,18095.0
2023-03-17 13:30:00,466.44,466.67,465.9,465.9,5700.0,439.0749,439.2914,438.5666,438.5666,5700.0
2023-03-17 13:35:00,465.91,466.17,465.43,466.17,8920.0,438.576,438.8207,438.1242,438.8207,8920.0
2023-03-17 13:40:00,466.21,466.21,465.75,465.97,9790.0,438.8584,438.8584,438.4254,438.6325,9790.0
2023-03-17 13:45:00,465.91,466.21,465.45,465.8,14941.0,438.576,438.8584,438.143,438.4724,14941.0
2023-03-17 13:50:00,465.76,466.12,465.62,466.03,8903.0,438.4348,438.7737,438.303,438.689,8903.0
2023-03-17 13:55:00,466.11,466.29,465.68,466.29,10350.0,438.7643,438.9337,438.3595,438.9337,10350.0
2023-03-17 14:00:00,466.34,466.67,466.22,466.22,12100.0,438.9808,439.2914,438.8678,438.8678,12100.0
2023-03-17 14:05:00,466.22,466.22,465.54,465.68,16179.0,438.8678,438.8678,438.2277,438.3595,16179.0
2023-03-17 14:10:00,465.68,465.85,465.12,465.13,11596.0,438.3595,438.5195,437.8323,437.8418,11596.0
2023-03-17 14:15:00,465.1,465.41,464.75,465.33,13389.0,437.8135,438.1053,437.4841,438.03,13389.0
2023-03-17 14:20:00,465.37,465.56,464.88,465.04,11214.0,438.0677,438.2465,437.6064,437.757,11214.0
2023-03-17 14:25:00,465.04,465.04,464.41,464.42,15279.0,437.757,437.757,437.164,437.1734,15279.0
2023-03-17 14:30:00,464.56,465.75,464.55,465.39,12201.0,437.3052,438.4254,437.2958,438.0865,12201.0
2023-03-17 14:35:00,465.43,465.43,465.09,465.37,10470.0,438.1242,438.1242,437.8041,438.0677,10470.0
2023-03-17 14:40:00,465.29,466.12,465.26,465.91,15905.0,437.9924,438.7737,437.9641,438.576,15905.0
2023-03-17 14:45:00,465.8,465.93,465.57,465.92,13550.0,438.4724,438.5948,438.2559,438.5854,13550.0
2023-03-17 14:50:00,465.87,466.59,465.37,466.55,21478.0,438.5383,439.2161,438.0677,439.1784,21478.0
2023-03-17 14:55:00,466.75,466.76,465.95,466.06,21371.0,439.3667,439.3761,438.6136,438.7172,21371.0
2023-03-17 15:00:00,466.18,466.18,465.19,465.44,15540.0,438.8302,438.8302,437.8982,438.1336,15540.0
2023-03-17 15:05:00,465.43,465.72,465.11,465.24,20921.0,438.1242,438.3971,437.8229,437.9453,20921.0
2023-03-17 15:10:00,465.31,465.35,464.66,464.96,22820.0,438.0112,438.0488,437.3993,437.6817,22820.0
2023-03-17 15:15:00,464.91,465.13,464.36,464.82,17049.0,437.6347,437.8418,437.1169,437.5499,17049.0
2023-03-17 15:20:00,464.82,464.97,464.42,464.96,19939.0,437.5499,437.6911,437.1734,437.6817,19939.0
2023-03-17 15:25:00,464.96,466.08,464.95,465.73,43506.0,437.6817,438.736,437.6723,438.4066,43506.0
2023-03-17 15:30:00,465.73,465.73,464.05,464.76,26900.0,438.4066,438.4066,436.8251,437.4935,26900.0
2023-03-17 15:35:00,464.71,465.25,464.41,464.87,35658.0,437.4464,437.9547,437.164,437.597,35658.0
2023-03-17 15:40:00,464.8,465.06,464.22,464.81,26897.0,437.5311,437.7759,436.9851,437.5405,26897.0
2023-03-17 15:45:00,464.72,464.94,464.09,464.2,58910.0,437.4558,437.6629,436.8628,436.9663,58910.0
2023-03-17 15:50:00,464.34,465.36,463.29,464.58,94035.0,437.0981,438.0583,436.1097,437.324,94035.0
2023-03-17 15:55:00,464.54,465.9,464.26,465.78,134281.0,437.2864,438.5666,437.0228,438.4536,134281.0
2023-03-20 09:30:00,468.22,470.66,465.21,470.1,28524.0,440.7505,443.0473,437.9171,442.5202,28524.0
2023-03-20 09:35:00,470.65,470.93,469.89,470.15,7119.0,443.0379,443.3015,442.3225,442.5672,7119.0
2023-03-20 09:40:00,469.95,472.35,469.95,472.21,23644.0,442.379,444.6382,442.379,444.5064,23644.0
2023-03-20 09:45:00,472.28,474.74,471.55,473.98,28638.0,444.5723,446.888,443.8851,446.1725,28638.0
2023-03-20 09:50:00,473.98,476.37,473.94,476.16,15816.0,446.1725,448.4223,446.1349,448.2246,15816.0
2023-03-20 09:55:00,475.94,477.77,475.86,476.12,23647.0,448.0176,449.7402,447.9422,448.187,23647.0
2023-03-20 10:00:00,475.68,476.64,475.1,475.9,15237.0,447.7728,448.6765,447.2268,447.9799,15237.0
2023-03-20 10:05:00,475.94,475.94,474.68,475.12,15094.0,448.0176,448.0176,446.8315,447.2457,15094.0
2023-03-20 10:10:00,475.1,475.87,474.98,475.1,14384.0,447.2268,447.9517,447.1139,447.2268,14384.0
2023-03-20 10:15:00,475.0,475.07,474.43,474.45,7011.0,447.1327,447.1986,446.5961,446.615,7011.0
2023-03-20 10:20:00,474.4,475.02,474.25,474.96,7430.0,446.5679,447.1515,446.4267,447.095,7430.0
2023-03-20 10:25:00,475.07,476.39,474.95,475.75,19201.0,447.1986,448.4412,447.0856,447.8387,19201.0
2023-03-20 10:30:00,475.83,476.01,475.13,475.57,10904.0,447.914,448.0834,447.2551,447.6693,10904.0
2023-03-20 10:35:00,475.56,475.79,475.23,475.44,8693.0,447.6598,447.8764,447.3492,447.5469,8693.0
2023-03-20 10:40:00,475.26,475.72,474.39,474.39,6756.0,447.3774,447.8105,446.5585,446.5585,6756.0
2023-03-20 10:45:00,474.49,475.18,474.18,475.18,7761.0,446.6526,447.3021,446.3608,447.3021,7761.0
2023-03-20 10:50:00,474.95,475.06,474.47,474.91,7481.0,447.0856,447.1892,446.6338,447.048,7481.0
2023-03-20 10:55:00,474.9,475.76,474.74,475.57,6272.0,447.0386,447.8481,446.888,447.6693,6272.0
2023-03-20 11:00:00,475.58,476.5,475.38,476.0,3875.0,447.6787,448.5447,447.4904,448.074,3875.0
2023-03-20 11:05:00,475.98,476.17,475.74,476.06,6008.0,448.0552,448.2341,447.8293,448.1305,6008.0
2023-03-20 11:10:00,475.99,475.99,475.53,475.95,5834.0,448.0646,448.0646,447.6316,448.027,5834.0
2023-03-20 11:15:00,476.06,476.06,475.17,475.55,5173.0,448.1305,448.1305,447.2927,447.6504,5173.0
2023-03-20 11:20:00,475.57,475.72,475.14,475.24,4889.0,447.6693,447.8105,447.2645,447.3586,4889.0
2023-03-20 11:25:00,475.5,476.33,475.5,476.04,3186.0,447.6034,448.3847,447.6034,448.1117,3186.0
2023-03-20 11:30:00,475.91,476.18,475.6,476.14,3807.0,447.9893,448.2435,447.6975,448.2058,3807.0
2023-03-20 11:35:00,475.84,476.43,475.84,476.35,2946.0,447.9234,448.4788,447.9234,448.4035,2946.0
2023-03-20 11:40:00,476.26,476.27,475.68,475.68,5635.0,448.3188,448.3282,447.7728,447.7728,5635.0
2023-03-20 11:45:00,475.61,476.06,475.48,476.06,6463.0,447.7069,448.1305,447.5845,448.1305,6463.0
2023-03-20 11:50:00,476.2,476.46,475.74,475.75,6546.0,448.2623,448.507,447.8293,447.8387,6546.0
2023-03-20 11:55:00,475.88,475.93,474.76,475.1,6092.0,447.9611,448.0081,446.9068,447.2268,6092.0
2023-03-20 12:00:00,475.04,475.07,474.65,474.77,5338.0,447.1704,447.1986,446.8032,446.9162,5338.0
2023-03-20 12:05:00,474.8,475.01,474.3,474.49,2901.0,446.9444,447.1421,446.4738,446.6526,2901.0
2023-03-20 12:10:00,474.48,474.54,473.65,474.34,3620.0,446.6432,446.6997,445.8619,446.5114,3620.0
2023-03-20 12:15:00,474.56,474.56,474.25,474.38,2728.0,446.7185,446.7185,446.4267,446.5491,2728.0
2023-03-20 12:20:00,474.62,475.25,474.62,475.08,2075.0,446.775,447.368,446.775,447.208,2075.0
2023-03-20 12:25:00,475.26,475.51,474.83,475.37,6068.0,447.3774,447.6128,446.9727,447.481,6068.0
2023-03-20 12:30:00,475.39,475.72,475.36,475.71,2832.0,447.4998,447.8105,447.4716,447.801,2832.0
2023-03-20 12:35:00,475.58,475.78,475.25,475.7,6731.0,447.6787,447.8669,447.368,447.7916,6731.0
2023-03-20 12:40:00,475.62,475.66,475.21,475.33,2805.0,447.7163,447.754,447.3304,447.4433,2805.0
2023-03-20 12:45:00,475.33,475.34,474.9,475.34,2700.0,447.4433,447.4528,447.0386,447.4528,2700.0
2023-03-20 12:50:00,475.39,475.75,475.39,475.75,4819.0,447.4998,447.8387,447.4998,447.8387,4819.0
2023-03-20 12:55:00,475.64,476.12,475.64,475.89,3813.0,447.7352,448.187,447.7352,447.9705,3813.0
2023-03-20 13:00:00,476.16,476.6,476.06,476.55,7633.0,448.2246,448.6388,448.1305,448.5918,7633.0
2023-03-20 13:05:00,476.6,477.0,476.36,476.73,10315.0,448.6388,449.0154,448.4129,448.7612,10315.0
2023-03-20 13:10:00,476.67,476.87,476.52,476.87,4708.0,448.7047,448.893,448.5635,448.893,4708.0
2023-03-20 13:15:00,476.87,477.38,476.87,477.27,7473.0,448.893,449.3731,448.893,449.2695,7473.0
2023-03-20 13:20:00,477.23,477.34,476.77,477.08,11278.0,449.2319,449.3354,448.7989,449.0907,11278.0
2023-03-20 13:25:00,477.1,477.27,476.91,477.03,6875.0,449.1095,449.2695,448.9306,449.0436,6875.0
2023-03-20 13:30:00,477.07,477.16,476.98,477.08,6802.0,449.0813,449.166,448.9965,449.0907,6802.0
2023-03-20 13:35:00,476.96,477.2,476.84,476.97,6369.0,448.9777,449.2036,448.8648,448.9871,6369.0
2023-03-20 13:40:00,477.08,477.25,476.9,476.9,7068.0,449.0907,449.2507,448.9212,448.9212,7068.0
2023-03-20 13:45:00,477.01,477.01,476.29,476.37,2430.0,449.0248,449.0248,448.347,448.4223,2430.0
2023-03-20 13:50:00,476.31,476.35,475.58,475.58,3532.0,448.3658,448.4035,447.6787,447.6787,3532.0
2023-03-20 13:55:00,475.73,475.93,475.48,475.89,4512.0,447.8199,448.0081,447.5845,447.9705,4512.0
2023-03-20 14:00:00,475.69,475.8,475.19,475.44,5775.0,447.7822,447.8858,447.3116,447.5469,5775.0
2023-03-20 14:05:00,475.43,475.76,475.22,475.38,5190.0,447.5375,447.8481,447.3398,447.4904,5190.0
2023-03-20 14:10:00,475.39,475.71,475.22,475.67,5651.0,447.4998,447.801,447.3398,447.7634,5651.0
2023-03-20 14:15:00,475.78,475.79,475.27,475.65,7257.0,447.8669,447.8764,447.3869,447.7446,7257.0
2023-03-20 14:20:00,475.55,476.15,475.55,475.65,4179.0,447.6504,448.2152,447.6504,447.7446,4179.0
2023-03-20 14:25:00,475.75,475.83,475.58,475.59,2643.0,447.8387,447.914,447.6787,447.6881,2643.0
2023-03-20 14:30:00,475.54,475.68,475.09,475.68,10034.0,447.641,447.7728,447.2174,447.7728,10034.0
2023-03-20 14:35:00,475.65,475.76,475.3,475.75,4172.0,447.7446,447.8481,447.4151,447.8387,4172.0
2023-03-20 14:40:00,475.89,476.1,475.69,476.0,4517.0,447.9705,448.1682,447.7822,448.074,4517.0
2023-03-20 14:45:00,475.79,476.09,475.79,475.89,2428.0,447.8764,448.1588,447.8764,447.9705,2428.0
2023-03-20 14:50:00,475.91,476.42,475.85,476.3,5800.0,447.9893,448.4694,447.9328,448.3564,5800.0
2023-03-20 14:55:00,476.29,476.35,475.92,476.18,6862.0,448.347,448.4035,447.9987,448.2435,6862.0
2023-03-20 15:00:00,476.13,476.26,475.85,476.25,8774.0,448.1964,448.3188,447.9328,448.3094,8774.0
2023-03-20 15:05:00,476.32,476.53,476.05,476.07,6509.0,448.3753,448.5729,448.1211,448.1399,6509.0
2023-03-20 15:10:00,476.03,476.22,475.88,476.04,4363.0,448.1023,448.2811,447.9611,448.1117,4363.0
2023-03-20 15:15:00,476.05,476.93,476.02,476.93,13680.0,448.1211,448.9495,448.0929,448.9495,13680.0
2023-03-20 15:20:00,476.89,476.89,476.05,476.31,14049.0,448.9118,448.9118,448.1211,448.3658,14049.0
2023-03-20 15:25:00,476.32,477.07,476.32,476.98,8024.0,448.3753,449.0813,448.3753,448.9965,8024.0
2023-03-20 15:30:00,476.87,476.89,476.23,476.37,10315.0,448.893,448.9118,448.2905,448.4223,10315.0
2023-03-20 15:35:00,476.31,476.58,476.18,476.49,5375.0,448.3658,448.62,448.2435,448.5353,5375.0
2023-03-20 15:40:00,476.45,476.52,476.01,476.04,21059.0,448.4976,448.5635,448.0834,448.1117,21059.0
2023-03-20 15:45:00,476.02,476.3,475.82,476.13,17674.0,448.0929,448.3564,447.9046,448.1964,17674.0
2023-03-20 15:50:00,476.16,476.65,475.87,475.96,36429.0,448.2246,448.6859,447.9517,448.0364,36429.0
2023-03-20 15:55:00,476.01,476.15,475.51,475.77,58932.0,448.0834,448.2152,447.6128,447.8575,58932.0
2023-03-21 09:30:00,478.87,479.25,476.95,477.62,20761.0,450.7757,451.1334,448.9683,449.599,20761.0
2023-03-21 09:35:00,478.04,478.04,476.0,476.16,7858.0,449.9944,449.9944,448.074,448.2246,7858.0
2023-03-21 09:40:00,476.52,476.82,474.72,475.22,7735.0,448.5635,448.8459,446.8691,447.3398,7735.0
2023-03-21 09:45:00,475.67,476.3,475.67,476.09,9636.0,447.7634,448.3564,447.7634,448.1588,9636.0
2023-03-21 09:50:00,475.88,475.88,474.22,475.05,11420.0,447.9611,447.9611,446.3985,447.1798,11420.0
2023-03-21 09:55:00,475.0,476.44,475.0,476.44,4631.0,447.1327,448.4882,447.1327,448.4882,4631.0
2023-03-21 10:00:00,476.55,477.65,476.11,477.31,7836.0,448.5918,449.6272,448.1776,449.3072,7836.0
2023-03-21 10:05:00,477.35,477.6,476.53,476.53,5135.0,449.3448,449.5802,448.5729,448.5729,5135.0
2023-03-21 10:10:00,476.25,476.45,475.15,475.29,12501.0,448.3094,448.4976,447.2739,447.4057,12501.0
2023-03-21 10:15:00,475.33,475.61,475.09,475.35,12313.0,447.4433,447.7069,447.2174,447.4622,12313.0
2023-03-21 10:20:00,475.33,475.51,474.93,475.51,9276.0,447.4433,447.6128,447.0668,447.6128,9276.0
2023-03-21 10:25:00,475.37,476.04,475.12,475.95,11142.0,447.481,448.1117,447.2457,448.027,11142.0
2023-03-21 10:30:00,475.87,476.64,475.74,476.6,2732.0,447.9517,448.6765,447.8293,448.6388,2732.0
2023-03-21 10:35:00,476.63,477.42,476.28,477.42,4241.0,448.6671,449.4107,448.3376,449.4107,4241.0
2023-03-21 10:40:00,477.01,477.24,476.78,477.09,3291.0,449.0248,449.2413,448.8083,449.1001,3291.0
2023-03-21 10:45:00,477.11,477.45,476.91,477.45,3321.0,449.1189,449.439,448.9306,449.439,3321.0
2023-03-21 10:50:00,477.37,477.49,476.86,477.09,5397.0,449.3637,449.4766,448.8836,449.1001,5397.0
2023-03-21 10:55:00,476.91,477.03,476.48,476.48,1856.0,448.9306,449.0436,448.5259,448.5259,1856.0
2023-03-21 11:00:00,476.44,476.44,475.82,475.93,1215.0,448.4882,448.4882,447.9046,448.0081,1215.0
2023-03-21 11:05:00,475.76,476.38,475.76,476.38,5932.0,447.8481,448.4317,447.8481,448.4317,5932.0
2023-03-21 11:10:00,476.28,476.46,475.96,475.97,4309.0,448.3376,448.507,448.0364,448.0458,4309.0
2023-03-21 11:15:00,476.07,476.07,475.26,475.31,7042.0,448.1399,448.1399,447.3774,447.4245,7042.0
2023-03-21 11:20:00,475.31,475.46,475.01,475.06,7174.0,447.4245,447.5657,447.1421,447.1892,7174.0
2023-03-21 11:25:00,475.23,475.32,475.01,475.28,4731.0,447.3492,447.4339,447.1421,447.3963,4731.0
2023-03-21 11:30:00,475.33,475.4,474.77,474.86,8152.0,447.4433,447.5092,446.9162,447.0009,8152.0
2023-03-21 11:35:00,474.98,475.09,474.5,474.52,4013.0,447.1139,447.2174,446.662,446.6809,4013.0
2023-03-21 11:40:00,474.34,474.35,473.92,473.94,5788.0,446.5114,446.5208,446.1161,446.1349,5788.0
2023-03-21 11:45:00,473.9,474.18,473.89,473.99,1242.0,446.0972,446.3608,446.0878,446.182,1242.0
2023-03-21 11:50:00,473.95,474.4,473.83,474.12,5082.0,446.1443,446.5679,446.0313,446.3043,5082.0
2023-03-21 11:55:00,474.07,474.38,474.07,474.13,2934.0,446.2573,446.5491,446.2573,446.3137,2934.0
2023-03-21 12:00:00,474.18,474.2,473.82,474.06,2568.0,446.3608,446.3796,446.0219,446.2479,2568.0
2023-03-21 12:05:00,473.93,474.47,473.93,474.28,3741.0,446.1255,446.6338,446.1255,446.4549,3741.0
2023-03-21 12:10:00,474.38,474.86,474.38,474.64,2730.0,446.5491,447.0009,446.5491,446.7938,2730.0
2023-03-21 12:15:00,474.83,474.91,474.67,474.77,2830.0,446.9727,447.048,446.8221,446.9162,2830.0
2023-03-21 12:20:00,474.67,474.96,474.4,474.92,3312.0,446.8221,447.095,446.5679,447.0574,3312.0
2023-03-21 12:25:00,474.79,474.93,474.56,474.78,2728.0,446.935,447.0668,446.7185,446.9256,2728.0
2023-03-21 12:30:00,474.99,475.39,474.99,475.06,6451.0,447.1233,447.4998,447.1233,447.1892,6451.0
2023-03-21 12:35:00,475.04,475.05,474.34,474.34,3850.0,447.1704,447.1798,446.5114,446.5114,3850.0
2023-03-21 12:40:00,474.35,474.82,474.27,474.81,2500.0,446.5208,446.9633,446.4455,446.9539,2500.0
2023-03-21 12:45:00,474.79,474.81,474.39,474.39,2719.0,446.935,446.9539,446.5585,446.5585,2719.0
2023-03-21 12:50:00,474.39,474.89,474.39,474.53,7145.0,446.5585,447.0292,446.5585,446.6903,7145.0
2023-03-21 12:55:00,474.55,474.69,474.42,474.62,5151.0,446.7091,446.8409,446.5867,446.775,5151.0
2023-03-21 13:00:00,474.7,474.77,474.59,474.77,1092.0,446.8503,446.9162,446.7468,446.9162,1092.0
2023-03-21 13:05:00,474.68,474.76,474.55,474.76,3300.0,446.8315,446.9068,446.7091,446.9068,3300.0
2023-03-21 13:10:00,474.71,474.74,474.43,474.64,5291.0,446.8597,446.888,446.5961,446.7938,5291.0
2023-03-21 13:15:00,474.86,475.23,474.46,474.46,6619.0,447.0009,447.3492,446.6244,446.6244,6619.0
2023-03-21 13:20:00,474.21,474.42,473.36,473.59,8878.0,446.3891,446.5867,445.5889,445.8054,8878.0
2023-03-21 13:25:00,473.5,474.3,473.41,474.16,4876.0,445.7207,446.4738,445.636,446.342,4876.0
2023-03-21 13:30:00,474.16,474.51,474.06,474.06,3719.0,446.342,446.6715,446.2479,446.2479,3719.0
2023-03-21 13:35:00,474.0,474.23,473.73,473.88,3260.0,446.1914,446.4079,445.9372,446.0784,3260.0
2023-03-21 13:40:00,473.76,473.76,473.52,473.65,1146.0,445.9655,445.9655,445.7395,445.8619,1146.0
2023-03-21 13:45:00,473.55,473.55,473.1,473.1,6383.0,445.7678,445.7678,445.3442,445.3442,6383.0
2023-03-21 13:50:00,473.0,473.0,472.38,472.52,3000.0,445.25,445.25,444.6664,444.7982,3000.0
2023-03-21 13:55:00,472.41,472.41,471.31,471.4,11486.0,444.6947,444.6947,443.6592,443.7439,11486.0
2023-03-21 14:00:00,471.3,472.22,471.3,471.86,6625.0,443.6498,444.5158,443.6498,444.1769,6625.0
2023-03-21 14:05:00,471.82,472.26,471.72,471.8,4164.0,444.1393,444.5535,444.0451,444.1204,4164.0
2023-03-21 14:10:00,471.7,472.24,471.7,472.16,8366.0,444.0263,444.5346,444.0263,444.4593,8366.0
2023-03-21 14:15:00,472.06,473.09,472.05,473.09,4354.0,444.3652,445.3348,444.3558,445.3348,4354.0
2023-03-21 14:20:00,473.31,473.47,473.2,473.3,2738.0,445.5419,445.6925,445.4383,445.5324,2738.0
2023-03-21 14:25:00,473.39,473.61,473.19,473.47,1849.0,445.6172,445.8243,445.4289,445.6925,1849.0
2023-03-21 14:30:00,473.55,473.96,473.33,473.48,4555.0,445.7678,446.1537,445.5607,445.7019,4555.0
2023-03-21 14:35:00,473.58,473.61,473.13,473.18,4644.0,445.796,445.8243,445.3724,445.4195,4644.0
2023-03-21 14:40:00,473.21,473.83,473.1,473.67,3171.0,445.4477,446.0313,445.3442,445.8807,3171.0
2023-03-21 14:45:00,473.66,473.8,473.44,473.63,4521.0,445.8713,446.0031,445.6642,445.8431,4521.0
2023-03-21 14:50:00,473.67,473.67,473.1,473.18,2978.0,445.8807,445.8807,445.3442,445.4195,2978.0
2023-03-21 14:55:00,473.25,473.59,473.13,473.52,6502.0,445.4854,445.8054,445.3724,445.7395,6502.0
2023-03-21 15:00:00,473.37,473.88,473.37,473.64,2631.0,445.5983,446.0784,445.5983,445.8525,2631.0
2023-03-21 15:05:00,473.6,473.69,473.26,473.26,2757.0,445.8148,445.8996,445.4948,445.4948,2757.0
2023-03-21 15:10:00,473.27,474.12,473.27,473.79,4200.0,445.5042,446.3043,445.5042,445.9937,4200.0
2023-03-21 15:15:00,473.88,474.13,473.7,473.88,4140.0,446.0784,446.3137,445.909,446.0784,4140.0
2023-03-21 15:20:00,474.02,474.32,473.94,474.08,8632.0,446.2102,446.4926,446.1349,446.2667,8632.0
2023-03-21 15:25:00,474.06,474.12,473.87,473.98,5481.0,446.2479,446.3043,446.069,446.1725,5481.0
2023-03-21 15:30:00,474.05,474.52,473.92,473.93,5668.0,446.2384,446.6809,446.1161,446.1255,5668.0
2023-03-21 15:35:00,474.0,474.34,473.78,474.34,4408.0,446.1914,446.5114,445.9843,446.5114,4408.0
2023-03-21 15:40:00,474.59,474.86,474.54,474.78,6724.0,446.7468,447.0009,446.6997,446.9256,6724.0
2023-03-21 15:45:00,474.75,475.0,474.72,474.82,5704.0,446.8974,447.1327,446.8691,446.9633,5704.0
2023-03-21 15:50:00,474.76,474.76,473.89,474.48,16293.0,446.9068,446.9068,446.0878,446.6432,16293.0
2023-03-21 15:55:00,474.47,475.06,474.33,475.06,29829.0,446.6338,447.1892,446.502,447.1892,29829.0
2023-03-22 09:30:00,475.44,476.77,474.69,476.03,18807.0,447.5469,448.7989,446.8409,448.1023,18807.0
2023-03-22 09:35:00,475.49,476.29,475.38,475.55,8042.0,447.594,448.347,447.4904,447.6504,8042.0
2023-03-22 09:40:00,475.32,475.71,474.79,475.07,3610.0,447.4339,447.801,446.935,447.1986,3610.0
2023-03-22 09:45:00,475.2,475.48,474.45,475.28,5537.0,447.321,447.5845,446.615,447.3963,5537.0
2023-03-22 09:50:00,475.0,475.21,474.82,474.83,1493.0,447.1327,447.3304,446.9633,446.9727,1493.0
2023-03-22 09:55:00,474.54,474.55,473.39,473.96,9953.0,446.6997,446.7091,445.6172,446.1537,9953.0
2023-03-22 10:00:00,474.1,474.47,473.93,474.44,2614.0,446.2855,446.6338,446.1255,446.6056,2614.0
2023-03-22 10:05:00,474.52,474.61,473.63,473.63,4574.0,446.6809,446.7656,445.8431,445.8431,4574.0
2023-03-22 10:10:00,473.65,473.66,472.9,473.17,3713.0,445.8619,445.8713,445.1559,445.4101,3713.0
2023-03-22 10:15:00,473.69,474.03,473.43,474.03,2565.0,445.8996,446.2196,445.6548,446.2196,2565.0
2023-03-22 10:20:00,473.94,474.1,473.59,473.87,4096.0,446.1349,446.2855,445.8054,446.069,4096.0
2023-03-22 10:25:00,473.87,473.91,473.14,473.45,4536.0,446.069,446.1067,445.3818,445.6736,4536.0
2023-03-22 10:30:00,473.43,473.65,473.22,473.39,2785.0,445.6548,445.8619,445.4571,445.6172,2785.0
2023-03-22 10:35:00,473.39,473.78,473.39,473.58,2796.0,445.6172,445.9843,445.6172,445.796,2796.0
2023-03-22 10:40:00,473.42,473.72,473.33,473.62,2126.0,445.6454,445.9278,445.5607,445.8337,2126.0
2023-03-22 10:45:00,473.7,473.81,473.31,473.44,2669.0,445.909,446.0125,445.5419,445.6642,2669.0
2023-03-22 10:50:00,473.54,473.74,473.38,473.74,5062.0,445.7584,445.9466,445.6077,445.9466,5062.0
2023-03-22 10:55:00,473.73,473.73,473.02,473.16,4919.0,445.9372,445.9372,445.2689,445.4007,4919.0
2023-03-22 11:00:00,473.52,473.64,473.36,473.36,2122.0,445.7395,445.8525,445.5889,445.5889,2122.0
2023-03-22 11:05:00,473.37,473.4,473.0,473.0,1852.0,445.5983,445.6266,445.25,445.25,1852.0
2023-03-22 11:10:00,473.04,473.04,472.51,472.51,4120.0,445.2877,445.2877,444.7888,444.7888,4120.0
2023-03-22 11:15:00,472.6,472.72,472.5,472.5,1432.0,444.8735,444.9865,444.7794,444.7794,1432.0
2023-03-22 11:20:00,472.51,473.04,472.5,473.02,4754.0,444.7888,445.2877,444.7794,445.2689,4754.0
2023-03-22 11:25:00,472.84,473.03,472.66,472.82,6950.0,445.0994,445.2783,444.93,445.0806,6950.0
2023-03-22 11:30:00,472.83,472.96,472.12,472.12,3440.0,445.09,445.2124,444.4217,444.4217,3440.0
2023-03-22 11:35:00,472.05,472.42,471.96,472.34,2377.0,444.3558,444.7041,444.2711,444.6288,2377.0
2023-03-22 11:40:00,472.3,472.33,472.24,472.31,700.0,444.5911,444.6193,444.5346,444.6005,700.0
2023-03-22 11:45:00,472.17,472.4,472.03,472.4,2506.0,444.4687,444.6852,444.3369,444.6852,2506.0
2023-03-22 11:50:00,472.36,472.85,472.25,472.81,2333.0,444.6476,445.1088,444.544,445.0712,2333.0
2023-03-22 11:55:00,472.72,473.03,472.61,472.79,2200.0,444.9865,445.2783,444.8829,445.0524,2200.0
2023-03-22 12:00:00,472.78,472.81,472.67,472.79,1150.0,445.0429,445.0712,444.9394,445.0524,1150.0
2023-03-22 12:05:00,472.78,473.2,472.78,473.19,2693.0,445.0429,445.4383,445.0429,445.4289,2693.0
2023-03-22 12:10:00,473.28,473.34,473.17,473.27,3260.0,445.5136,445.5701,445.4101,445.5042,3260.0
2023-03-22 12:15:00,473.25,473.64,473.19,473.6,3590.0,445.4854,445.8525,445.4289,445.8148,3590.0
2023-03-22 12:20:00,473.71,474.4,473.65,474.4,2461.0,445.9184,446.5679,445.8619,446.5679,2461.0
2023-03-22 12:25:00,474.26,474.26,473.37,473.88,6829.0,446.4361,446.4361,445.5983,446.0784,6829.0
2023-03-22 12:30:00,473.8,473.8,473.43,473.43,2234.0,446.0031,446.0031,445.6548,445.6548,2234.0
2023-03-22 12:35:00,473.34,473.42,472.36,472.72,6979.0,445.5701,445.6454,444.6476,444.9865,6979.0
2023-03-22 12:40:00,472.74,472.77,472.41,472.63,2155.0,445.0053,445.0335,444.6947,444.9017,2155.0
2023-03-22 12:45:00,472.64,472.79,472.5,472.69,4935.0,444.9112,445.0524,444.7794,444.9582,4935.0
2023-03-22 12:50:00,472.75,472.93,472.5,472.56,4001.0,445.0147,445.1841,444.7794,444.8359,4001.0
2023-03-22 12:55:00,472.61,472.62,472.21,472.27,5117.0,444.8829,444.8923,444.5064,444.5629,5117.0
2023-03-22 13:00:00,472.29,472.3,471.79,471.81,4488.0,444.5817,444.5911,444.111,444.1299,4488.0
2023-03-22 13:05:00,472.0,472.0,471.49,471.66,2845.0,444.3087,444.3087,443.8286,443.9887,2845.0
2023-03-22 13:10:00,471.69,472.25,471.65,472.12,3816.0,444.0169,444.544,443.9792,444.4217,3816.0
2023-03-22 13:15:00,472.16,472.25,471.9,471.97,6430.0,444.4593,444.544,444.2146,444.2805,6430.0
2023-03-22 13:20:00,472.09,472.22,471.97,472.06,2430.0,444.3934,444.5158,444.2805,444.3652,2430.0
2023-03-22 13:25:00,472.08,472.3,471.9,472.11,5370.0,444.384,444.5911,444.2146,444.4123,5370.0
2023-03-22 13:30:00,472.35,472.45,472.21,472.23,2619.0,444.6382,444.7323,444.5064,444.5252,2619.0
2023-03-22 13:35:00,472.24,472.34,471.95,472.17,3633.0,444.5346,444.6288,444.2616,444.4687,3633.0
2023-03-22 13:40:00,472.28,472.33,472.17,472.2,1451.0,444.5723,444.6193,444.4687,444.497,1451.0
2023-03-22 13:45:00,472.25,472.37,472.12,472.37,2100.0,444.544,444.657,444.4217,444.657,2100.0
2023-03-22 13:50:00,472.24,472.48,472.13,472.24,9828.0,444.5346,444.7605,444.4311,444.5346,9828.0
2023-03-22 13:55:00,472.28,472.82,472.13,472.82,4779.0,444.5723,445.0806,444.4311,445.0806,4779.0
2023-03-22 14:00:00,473.38,474.13,473.06,473.61,8860.0,445.6077,446.3137,445.3065,445.8243,8860.0
2023-03-22 14:05:00,473.83,474.19,472.95,472.95,7752.0,446.0313,446.3702,445.203,445.203,7752.0
2023-03-22 14:10:00,472.94,473.01,472.45,472.53,8697.0,445.1936,445.2595,444.7323,444.8076,8697.0
2023-03-22 14:15:00,472.87,473.26,472.65,472.92,3145.0,445.1277,445.4948,444.9206,445.1747,3145.0
2023-03-22 14:20:00,472.94,472.94,472.42,472.63,4178.0,445.1936,445.1936,444.7041,444.9017,4178.0
2023-03-22 14:25:00,472.63,473.2,472.57,472.9,3961.0,444.9017,445.4383,444.8453,445.1559,3961.0
2023-03-22 14:30:00,473.07,473.15,472.44,472.78,4151.0,445.3159,445.3912,444.7229,445.0429,4151.0
2023-03-22 14:35:00,472.61,472.98,471.65,472.54,11958.0,444.8829,445.2312,443.9792,444.817,11958.0
2023-03-22 14:40:00,473.24,473.73,472.76,473.09,4636.0,445.476,445.9372,445.0241,445.3348,4636.0
2023-03-22 14:45:00,473.07,473.89,472.85,473.18,6597.0,445.3159,446.0878,445.1088,445.4195,6597.0
2023-03-22 14:50:00,472.89,473.28,472.2,472.28,3424.0,445.1465,445.5136,444.497,444.5723,3424.0
2023-03-22 14:55:00,472.38,472.45,471.57,471.57,6455.0,444.6664,444.7323,443.9039,443.9039,6455.0
2023-03-22 15:00:00,471.61,471.62,470.59,470.6,6255.0,443.9416,443.951,442.9814,442.9908,6255.0
2023-03-22 15:05:00,470.55,470.82,469.48,469.76,19774.0,442.9438,443.1979,441.9366,442.2001,19774.0
2023-03-22 15:10:00,469.89,470.35,469.37,470.35,23410.0,442.3225,442.7555,441.833,442.7555,23410.0
2023-03-22 15:15:00,470.59,471.34,470.56,471.34,17524.0,442.9814,443.6874,442.9532,443.6874,17524.0
2023-03-22 15:20:00,471.36,472.36,471.36,471.53,16311.0,443.7063,444.6476,443.7063,443.8663,16311.0
2023-03-22 15:25:00,471.56,472.12,471.44,472.12,8900.0,443.8945,444.4217,443.7816,444.4217,8900.0
2023-03-22 15:30:00,472.14,472.3,471.35,471.94,8920.0,444.4405,444.5911,443.6968,444.2522,8920.0
2023-03-22 15:35:00,472.07,472.25,471.03,471.24,10699.0,444.3746,444.544,443.3956,443.5933,10699.0
2023-03-22 15:40:00,471.46,471.85,471.17,471.23,12421.0,443.8004,444.1675,443.5274,443.5839,12421.0
2023-03-22 15:45:00,471.21,471.37,470.62,471.22,12388.0,443.5651,443.7157,443.0097,443.5745,12388.0
2023-03-22 15:50:00,471.23,471.23,469.01,469.07,17510.0,443.5839,443.5839,441.4941,441.5506,17510.0
2023-03-22 15:55:00,469.01,469.55,468.32,468.7,76957.0,441.4941,442.0024,440.8446,441.2023,76957.0
2023-03-23 09:30:00,468.63,469.57,468.0,468.09,17785.0,441.1364,442.0213,440.5434,440.6281,17785.0
2023-03-23 09:35:00,468.05,469.28,467.59,467.92,5253.0,440.5904,441.7483,440.1574,440.4681,5253.0
2023-03-23 09:40:00,467.85,468.64,467.85,468.14,3009.0,440.4022,441.1458,440.4022,440.6752,3009.0
2023-03-23 09:45:00,468.1,469.22,468.06,468.48,8113.0,440.6375,441.6918,440.5999,440.9952,8113.0
2023-03-23 09:50:00,468.26,468.27,467.36,467.69,2600.0,440.7881,440.7975,439.9409,440.2516,2600.0
2023-03-23 09:55:00,467.54,467.71,466.5,466.85,7477.0,440.1104,440.2704,439.1314,439.4608,7477.0
2023-03-23 10:00:00,466.98,468.66,466.76,467.98,14095.0,439.5832,441.1647,439.3761,440.5246,14095.0
2023-03-23 10:05:00,468.12,468.12,467.24,467.46,3405.0,440.6563,440.6563,439.828,440.0351,3405.0
2023-03-23 10:10:00,467.66,467.94,467.23,467.48,3070.0,440.2233,440.4869,439.8186,440.0539,3070.0
2023-03-23 10:15:00,467.73,468.11,467.67,467.89,4060.0,440.2892,440.6469,440.2327,440.4398,4060.0
2023-03-23 10:20:00,467.89,467.95,467.51,467.67,3236.0,440.4398,440.4963,440.0821,440.2327,3236.0
2023-03-23 10:25:00,468.31,469.01,468.31,468.78,2453.0,440.8352,441.4941,440.8352,441.2776,2453.0
2023-03-23 10:30:00,468.81,469.17,468.77,469.1,5503.0,441.3059,441.6447,441.2682,441.5788,5503.0
2023-03-23 10:35:00,469.04,469.14,468.25,468.98,3968.0,441.5224,441.6165,440.7787,441.4659,3968.0
2023-03-23 10:40:00,469.11,469.11,468.72,468.75,2468.0,441.5883,441.5883,441.2211,441.2494,2468.0
2023-03-23 10:45:00,468.85,469.93,468.85,469.93,3876.0,441.3435,442.3601,441.3435,442.3601,3876.0
2023-03-23 10:50:00,469.76,470.18,469.63,470.14,3114.0,442.2001,442.5955,442.0778,442.5578,3114.0
2023-03-23 10:55:00,470.11,470.17,469.86,470.14,3927.0,442.5296,442.5861,442.2943,442.5578,3927.0
2023-03-23 11:00:00,470.28,470.46,469.95,470.46,4259.0,442.6896,442.8591,442.379,442.8591,4259.0
2023-03-23 11:05:00,470.22,470.95,470.15,470.86,9890.0,442.6331,443.3203,442.5672,443.2356,9890.0
2023-03-23 11:10:00,470.77,470.91,470.24,470.41,7800.0,443.1509,443.2827,442.652,442.812,7800.0
2023-03-23 11:15:00,470.43,470.53,469.31,469.31,5661.0,442.8308,442.9249,441.7765,441.7765,5661.0
2023-03-23 11:20:00,469.28,469.37,468.42,468.84,7638.0,441.7483,441.833,440.9387,441.3341,7638.0
2023-03-23 11:25:00,468.83,469.27,468.68,468.68,6361.0,441.3247,441.7389,441.1835,441.1835,6361.0
2023-03-23 11:30:00,468.71,469.23,468.6,468.79,4742.0,441.2117,441.7012,441.1082,441.287,4742.0
2023-03-23 11:35:00,468.65,469.15,468.62,469.02,4378.0,441.1552,441.6259,441.127,441.5035,4378.0
2023-03-23 11:40:00,469.07,469.13,468.53,468.66,4318.0,441.5506,441.6071,441.0423,441.1647,4318.0
2023-03-23 11:45:00,468.64,469.05,468.6,468.61,15612.0,441.1458,441.5318,441.1082,441.1176,15612.0
2023-03-23 11:50:00,468.73,469.06,468.66,468.85,14127.0,441.2306,441.5412,441.1647,441.3435,14127.0
2023-03-23 11:55:00,468.7,468.7,468.22,468.3,4157.0,441.2023,441.2023,440.7505,440.8258,4157.0
2023-03-23 12:00:00,468.3,469.0,468.3,468.54,4269.0,440.8258,441.4847,440.8258,441.0517,4269.0
2023-03-23 12:05:00,468.57,469.0,468.57,469.0,1900.0,441.0799,441.4847,441.0799,441.4847,1900.0
2023-03-23 12:10:00,469.0,469.0,468.23,468.56,4631.0,441.4847,441.4847,440.7599,441.0705,4631.0
2023-03-23 12:15:00,468.59,469.05,468.59,468.76,2225.0,441.0988,441.5318,441.0988,441.2588,2225.0
2023-03-23 12:20:00,468.77,468.85,468.57,468.69,4592.0,441.2682,441.3435,441.0799,441.1929,4592.0
2023-03-23 12:25:00,468.66,468.77,468.19,468.19,3428.0,441.1647,441.2682,440.7222,440.7222,3428.0
2023-03-23 12:30:00,468.19,468.59,468.19,468.31,1545.0,440.7222,441.0988,440.7222,440.8352,1545.0
2023-03-23 12:35:00,468.2,468.45,468.0,468.11,2031.0,440.7316,440.967,440.5434,440.6469,2031.0
2023-03-23 12:40:00,468.17,468.28,467.8,468.14,1931.0,440.7034,440.807,440.3551,440.6752,1931.0
2023-03-23 12:45:00,468.37,468.37,467.8,468.18,2200.0,440.8917,440.8917,440.3551,440.7128,2200.0
2023-03-23 12:50:00,468.47,468.47,468.05,468.05,1400.0,440.9858,440.9858,440.5904,440.5904,1400.0
2023-03-23 12:55:00,468.06,468.16,467.55,467.84,5451.0,440.5999,440.694,440.1198,440.3928,5451.0
2023-03-23 13:00:00,467.66,467.66,467.41,467.63,2183.0,440.2233,440.2233,439.988,440.1951,2183.0
2023-03-23 13:05:00,467.79,467.83,467.36,467.46,3423.0,440.3457,440.3834,439.9409,440.0351,3423.0
2023-03-23 13:10:00,467.23,467.71,467.04,467.47,3725.0,439.8186,440.2704,439.6397,440.0445,3725.0
2023-03-23 13:15:00,467.47,467.48,467.12,467.26,5664.0,440.0445,440.0539,439.715,439.8468,5664.0
2023-03-23 13:20:00,467.43,467.6,467.35,467.35,3344.0,440.0068,440.1668,439.9315,439.9315,3344.0
2023-03-23 13:25:00,467.35,467.38,466.91,467.37,6210.0,439.9315,439.9598,439.5173,439.9503,6210.0
2023-03-23 13:30:00,467.23,467.57,467.1,467.15,5772.0,439.8186,440.1386,439.6962,439.7432,5772.0
2023-03-23 13:35:00,466.97,467.06,466.51,467.06,3256.0,439.5738,439.6585,439.1408,439.6585,3256.0
2023-03-23 13:40:00,466.84,467.2,466.72,467.18,3431.0,439.4514,439.7903,439.3385,439.7715,3431.0
2023-03-23 13:45:00,467.21,467.28,466.65,466.87,3573.0,439.7997,439.8656,439.2726,439.4797,3573.0
2023-03-23 13:50:00,466.89,466.95,466.7,466.8,3101.0,439.4985,439.555,439.3196,439.4138,3101.0
2023-03-23 13:55:00,466.79,466.88,466.69,466.75,2822.0,439.4044,439.4891,439.3102,439.3667,2822.0
2023-03-23 14:00:00,466.81,468.01,466.81,467.88,13931.0,439.4232,440.5528,439.4232,440.4304,13931.0
2023-03-23 14:05:00,467.95,468.65,467.88,468.33,7914.0,440.4963,441.1552,440.4304,440.854,7914.0
2023-03-23 14:10:00,468.22,468.84,468.22,468.78,3068.0,440.7505,441.3341,440.7505,441.2776,3068.0
2023-03-23 14:15:00,468.7,469.01,468.62,468.7,4547.0,441.2023,441.4941,441.127,441.2023,4547.0
2023-03-23 14:20:00,468.62,468.7,468.31,468.4,5285.0,441.127,441.2023,440.8352,440.9199,5285.0
2023-03-23 14:25:00,468.21,468.21,467.6,467.6,3126.0,440.7411,440.7411,440.1668,440.1668,3126.0
2023-03-23 14:30:00,467.6,467.97,467.26,467.26,4475.0,440.1668,440.5151,439.8468,439.8468,4475.0
2023-03-23 14:35:00,467.59,467.99,467.59,467.88,3817.0,440.1574,440.534,440.1574,440.4304,3817.0
2023-03-23 14:40:00,468.02,468.02,466.96,466.96,3240.0,440.5622,440.5622,439.5644,439.5644,3240.0
2023-03-23 14:45:00,467.08,467.44,466.66,467.02,3557.0,439.6774,440.0162,439.282,439.6209,3557.0
2023-03-23 14:50:00,467.06,467.06,466.67,466.83,3546.0,439.6585,439.6585,439.2914,439.442,3546.0
2023-03-23 14:55:00,466.75,467.52,466.72,467.51,6104.0,439.3667,440.0915,439.3385,440.0821,6104.0
2023-03-23 15:00:00,467.79,469.16,467.55,468.16,14905.0,440.3457,441.6353,440.1198,440.694,14905.0
2023-03-23 15:05:00,467.97,468.35,467.59,468.2,4950.0,440.5151,440.8728,440.1574,440.7316,4950.0
2023-03-23 15:10:00,468.26,468.7,467.75,468.39,14235.0,440.7881,441.2023,440.308,440.9105,14235.0
2023-03-23 15:15:00,468.26,468.37,466.83,467.0,7838.0,440.7881,440.8917,439.442,439.602,7838.0
2023-03-23 15:20:00,466.94,467.61,466.5,467.48,8045.0,439.5456,440.1763,439.1314,440.0539,8045.0
2023-03-23 15:25:00,467.33,467.58,466.82,466.82,12379.0,439.9127,440.148,439.4326,439.4326,12379.0
2023-03-23 15:30:00,466.8,467.11,466.54,467.11,10168.0,439.4138,439.7056,439.169,439.7056,10168.0
2023-03-23 15:35:00,467.03,467.97,466.93,467.54,11143.0,439.6303,440.5151,439.5362,440.1104,11143.0
2023-03-23 15:40:00,467.49,468.1,467.26,468.09,12633.0,440.0633,440.6375,439.8468,440.6281,12633.0
2023-03-23 15:45:00,468.09,468.63,467.8,467.8,12726.0,440.6281,441.1364,440.3551,440.3551,12726.0
2023-03-23 15:50:00,468.04,469.23,467.96,468.6,18639.0,440.581,441.7012,440.5057,441.1082,18639.0
2023-03-23 15:55:00,468.62,468.75,467.54,467.8,48482.0,441.127,441.2494,440.1104,440.3551,48482.0
2023-03-24 09:30:00,467.9,468.43,467.14,467.27,33361.0,440.4492,440.9482,439.7338,439.8562,33361.0
2023-03-24 09:35:00,467.25,468.39,467.25,468.03,10134.0,439.8374,440.9105,439.8374,440.5716,10134.0
2023-03-24 09:40:00,468.26,469.0,467.82,468.98,8492.0,440.7881,441.4847,440.3739,441.4659,8492.0
2023-03-24 09:45:00,468.69,469.98,467.89,468.01,12285.0,441.1929,442.4072,440.4398,440.5528,12285.0
2023-03-24 09:50:00,468.32,469.11,468.0,469.03,6889.0,440.8446,441.5883,440.5434,441.513,6889.0
2023-03-24 09:55:00,469.05,469.18,468.4,468.59,5088.0,441.5318,441.6542,440.9199,441.0988,5088.0
2023-03-24 10:00:00,468.59,470.38,468.59,469.45,9027.0,441.0988,442.7837,441.0988,441.9083,9027.0
2023-03-24 10:05:00,469.63,469.74,469.18,469.37,4474.0,442.0778,442.1813,441.6542,441.833,4474.0
2023-03-24 10:10:00,469.3,469.74,469.17,469.39,6448.0,441.7671,442.1813,441.6447,441.8518,6448.0
2023-03-24 10:15:00,469.19,469.19,468.3,468.54,6300.0,441.6636,441.6636,440.8258,441.0517,6300.0
2023-03-24 10:20:00,468.58,469.5,468.4,469.3,3965.0,441.0894,441.9554,440.9199,441.7671,3965.0
2023-03-24 10:25:00,469.31,469.96,469.2,469.87,3415.0,441.7765,442.3884,441.673,442.3037,3415.0
2023-03-24 10:30:00,469.77,470.37,469.63,470.17,5721.0,442.2095,442.7743,442.0778,442.5861,5721.0
2023-03-24 10:35:00,470.1,470.1,469.45,469.47,4707.0,442.5202,442.5202,441.9083,441.9271,4707.0
2023-03-24 10:40:00,469.32,469.32,468.7,469.26,4098.0,441.7859,441.7859,441.2023,441.7295,4098.0
2023-03-24 10:45:00,469.42,470.06,468.97,469.3,8379.0,441.8801,442.4825,441.4565,441.7671,8379.0
2023-03-24 10:50:00,469.19,470.0,469.19,469.92,2600.0,441.6636,442.426,441.6636,442.3507,2600.0
2023-03-24 10:55:00,470.0,470.13,469.76,469.86,6449.0,442.426,442.5484,442.2001,442.2943,6449.0
2023-03-24 11:00:00,470.09,470.38,469.76,470.31,3800.0,442.5108,442.7837,442.2001,442.7179,3800.0
2023-03-24 11:05:00,470.41,470.41,469.67,469.89,2932.0,442.812,442.812,442.1154,442.3225,2932.0
2023-03-24 11:10:00,469.94,469.94,469.34,469.79,4841.0,442.3696,442.3696,441.8048,442.2284,4841.0
2023-03-24 11:15:00,469.64,470.02,469.51,469.62,7963.0,442.0872,442.4449,441.9648,442.0683,7963.0
2023-03-24 11:20:00,469.76,470.44,469.61,470.13,3928.0,442.2001,442.8402,442.0589,442.5484,3928.0
2023-03-24 11:25:00,470.2,470.57,470.12,470.57,3046.0,442.6143,442.9626,442.539,442.9626,3046.0
2023-03-24 11:30:00,470.71,470.71,470.21,470.43,2067.0,443.0944,443.0944,442.6237,442.8308,2067.0
2023-03-24 11:35:00,470.43,470.97,470.4,470.61,3103.0,442.8308,443.3391,442.8026,443.0003,3103.0
2023-03-24 11:40:00,470.8,471.0,470.8,470.93,2323.0,443.1791,443.3674,443.1791,443.3015,2323.0
2023-03-24 11:45:00,471.22,472.42,471.22,472.31,4969.0,443.5745,444.7041,443.5745,444.6005,4969.0
2023-03-24 11:50:00,472.25,472.25,471.58,471.65,3731.0,444.544,444.544,443.9133,443.9792,3731.0
2023-03-24 11:55:00,471.52,472.24,471.39,472.24,2400.0,443.8569,444.5346,443.7345,444.5346,2400.0
2023-03-24 12:00:00,472.41,472.89,471.8,471.8,6270.0,444.6947,445.1465,444.1204,444.1204,6270.0
2023-03-24 12:05:00,472.06,472.78,471.8,472.52,6679.0,444.3652,445.0429,444.1204,444.7982,6679.0
2023-03-24 12:10:00,472.67,473.43,472.67,473.09,6290.0,444.9394,445.6548,444.9394,445.3348,6290.0
2023-03-24 12:15:00,473.2,473.4,472.64,472.64,6034.0,445.4383,445.6266,444.9112,444.9112,6034.0
2023-03-24 12:20:00,472.99,473.25,472.46,473.25,2995.0,445.2406,445.4854,444.7417,445.4854,2995.0
2023-03-24 12:25:00,473.16,473.33,473.01,473.32,2970.0,445.4007,445.5607,445.2595,445.5513,2970.0
2023-03-24 12:30:00,473.3,473.68,473.2,473.68,4349.0,445.5324,445.8901,445.4383,445.8901,4349.0
2023-03-24 12:35:00,473.46,473.9,473.39,473.41,5953.0,445.6831,446.0972,445.6172,445.636,5953.0
2023-03-24 12:40:00,473.47,474.06,473.47,474.0,2731.0,445.6925,446.2479,445.6925,446.1914,2731.0
2023-03-24 12:45:00,474.15,474.37,474.02,474.37,4137.0,446.3326,446.5397,446.2102,446.5397,4137.0
2023-03-24 12:50:00,474.67,474.72,474.09,474.45,3804.0,446.8221,446.8691,446.2761,446.615,3804.0
2023-03-24 12:55:00,474.48,474.91,474.47,474.66,2242.0,446.6432,447.048,446.6338,446.8127,2242.0
2023-03-24 13:00:00,474.62,474.84,474.53,474.53,4545.0,446.775,446.9821,446.6903,446.6903,4545.0
2023-03-24 13:05:00,474.63,474.79,474.55,474.75,3301.0,446.7844,446.935,446.7091,446.8974,3301.0
2023-03-24 13:10:00,474.6,474.79,474.47,474.5,3243.0,446.7562,446.935,446.6338,446.662,3243.0
2023-03-24 13:15:00,474.55,474.82,474.55,474.74,1663.0,446.7091,446.9633,446.7091,446.888,1663.0
2023-03-24 13:20:00,474.78,475.09,474.51,474.57,3230.0,446.9256,447.2174,446.6715,446.7279,3230.0
2023-03-24 13:25:00,474.71,475.1,474.33,474.51,2585.0,446.8597,447.2268,446.502,446.6715,2585.0
2023-03-24 13:30:00,474.54,474.81,474.42,474.42,1300.0,446.6997,446.9539,446.5867,446.5867,1300.0
2023-03-24 13:35:00,474.46,474.61,474.17,474.35,3779.0,446.6244,446.7656,446.3514,446.5208,3779.0
2023-03-24 13:40:00,474.41,474.6,474.24,474.34,2880.0,446.5773,446.7562,446.4173,446.5114,2880.0
2023-03-24 13:45:00,474.5,474.67,473.86,473.91,2892.0,446.662,446.8221,446.0596,446.1067,2892.0
2023-03-24 13:50:00,473.79,474.02,473.64,473.85,2581.0,445.9937,446.2102,445.8525,446.0502,2581.0
2023-03-24 13:55:00,474.12,474.68,473.91,474.25,2164.0,446.3043,446.8315,446.1067,446.4267,2164.0
2023-03-24 14:00:00,474.38,474.74,474.38,474.45,1794.0,446.5491,446.888,446.5491,446.615,1794.0
2023-03-24 14:05:00,474.48,474.48,474.13,474.16,2700.0,446.6432,446.6432,446.3137,446.342,2700.0
2023-03-24 14:10:00,474.23,474.32,473.94,473.96,6782.0,446.4079,446.4926,446.1349,446.1537,6782.0
2023-03-24 14:15:00,474.13,474.24,473.97,474.09,6627.0,446.3137,446.4173,446.1631,446.2761,6627.0
2023-03-24 14:20:00,474.25,474.5,473.95,473.98,15899.0,446.4267,446.662,446.1443,446.1725,15899.0
2023-03-24 14:25:00,474.08,474.51,474.01,474.5,3000.0,446.2667,446.6715,446.2008,446.662,3000.0
2023-03-24 14:30:00,474.68,475.0,474.19,474.66,4125.0,446.8315,447.1327,446.3702,446.8127,4125.0
2023-03-24 14:35:00,474.68,474.9,474.54,474.65,2729.0,446.8315,447.0386,446.6997,446.8032,2729.0
2023-03-24 14:40:00,474.53,474.8,474.22,474.67,5137.0,446.6903,446.9444,446.3985,446.8221,5137.0
2023-03-24 14:45:00,474.54,474.84,474.5,474.65,4191.0,446.6997,446.9821,446.662,446.8032,4191.0
2023-03-24 14:50:00,474.64,474.79,474.46,474.69,7580.0,446.7938,446.935,446.6244,446.8409,7580.0
2023-03-24 14:55:00,474.57,474.79,474.49,474.63,7167.0,446.7279,446.935,446.6526,446.7844,7167.0
2023-03-24 15:00:00,474.72,474.94,474.33,474.49,6012.0,446.8691,447.0762,446.502,446.6526,6012.0
2023-03-24 15:05:00,474.62,474.99,474.15,474.34,8008.0,446.775,447.1233,446.3326,446.5114,8008.0
2023-03-24 15:10:00,474.1,474.37,473.94,473.94,6074.0,446.2855,446.5397,446.1349,446.1349,6074.0
2023-03-24 15:15:00,473.94,474.41,473.91,474.31,6832.0,446.1349,446.5773,446.1067,446.4832,6832.0
2023-03-24 15:20:00,474.36,475.34,474.33,475.03,7848.0,446.5303,447.4528,446.502,447.1609,7848.0
2023-03-24 15:25:00,474.85,475.36,474.68,475.16,9425.0,446.9915,447.4716,446.8315,447.2833,9425.0
2023-03-24 15:30:00,475.24,475.52,475.05,475.24,4835.0,447.3586,447.6222,447.1798,447.3586,4835.0
2023-03-24 15:35:00,475.44,475.67,474.7,475.08,9040.0,447.5469,447.7634,446.8503,447.208,9040.0
2023-03-24 15:40:00,475.14,475.29,474.78,474.81,5528.0,447.2645,447.4057,446.9256,446.9539,5528.0
2023-03-24 15:45:00,474.76,474.85,474.25,474.81,6997.0,446.9068,446.9915,446.4267,446.9539,6997.0
2023-03-24 15:50:00,474.7,474.98,474.28,474.48,14434.0,446.8503,447.1139,446.4549,446.6432,14434.0
2023-03-24 15:55:00,474.49,475.06,474.32,474.67,62674.0,446.6526,447.1892,446.4926,446.8221,62674.0
2023-03-27 09:30:00,477.11,477.56,476.51,477.37,19993.0,449.1189,449.5425,448.5541,449.3637,19993.0
2023-03-27 09:35:00,477.39,477.39,474.84,475.06,9455.0,449.3825,449.3825,446.9821,447.1892,9455.0
2023-03-27 09:40:00,475.08,475.14,474.29,474.62,8596.0,447.208,447.2645,446.4644,446.775,8596.0
2023-03-27 09:45:00,474.77,474.87,474.28,474.32,3500.0,446.9162,447.0103,446.4549,446.4926,3500.0
2023-03-27 09:50:00,474.67,475.48,474.5,475.1,4316.0,446.8221,447.5845,446.662,447.2268,4316.0
2023-03-27 09:55:00,474.77,474.77,474.12,474.7,3330.0,446.9162,446.9162,446.3043,446.8503,3330.0
2023-03-27 10:00:00,474.68,475.08,474.16,474.64,14276.0,446.8315,447.208,446.342,446.7938,14276.0
2023-03-27 10:05:00,474.42,474.98,474.29,474.74,16361.0,446.5867,447.1139,446.4644,446.888,16361.0
2023-03-27 10:10:00,474.75,475.0,474.25,474.27,11023.0,446.8974,447.1327,446.4267,446.4455,11023.0
2023-03-27 10:15:00,474.32,474.67,473.64,473.78,14264.0,446.4926,446.8221,445.8525,445.9843,14264.0
2023-03-27 10:20:00,473.76,473.8,473.33,473.38,2694.0,445.9655,446.0031,445.5607,445.6077,2694.0
2023-03-27 10:25:00,473.19,473.6,472.9,473.59,4419.0,445.4289,445.8148,445.1559,445.8054,4419.0
2023-03-27 10:30:00,473.47,473.73,473.31,473.55,4436.0,445.6925,445.9372,445.5419,445.7678,4436.0
2023-03-27 10:35:00,473.75,474.0,473.45,473.5,4637.0,445.956,446.1914,445.6736,445.7207,4637.0
2023-03-27 10:40:00,473.43,473.73,473.14,473.61,3916.0,445.6548,445.9372,445.3818,445.8243,3916.0
2023-03-27 10:45:00,473.47,473.73,473.36,473.37,3576.0,445.6925,445.9372,445.5889,445.5983,3576.0
2023-03-27 10:50:00,473.45,473.45,473.05,473.17,3833.0,445.6736,445.6736,445.2971,445.4101,3833.0
2023-03-27 10:55:00,473.41,473.6,472.9,472.9,4991.0,445.636,445.8148,445.1559,445.1559,4991.0
2023-03-27 11:00:00,473.02,473.43,472.91,472.91,2858.0,445.2689,445.6548,445.1653,445.1653,2858.0
2023-03-27 11:05:00,472.78,472.79,472.49,472.72,7184.0,445.0429,445.0524,444.77,444.9865,7184.0
2023-03-27 11:10:00,472.79,473.18,472.73,472.84,4858.0,445.0524,445.4195,444.9959,445.0994,4858.0
2023-03-27 11:15:00,472.63,472.82,472.41,472.59,7395.0,444.9017,445.0806,444.6947,444.8641,7395.0
2023-03-27 11:20:00,472.81,473.13,472.69,473.04,17578.0,445.0712,445.3724,444.9582,445.2877,17578.0
2023-03-27 11:25:00,472.99,473.71,472.99,473.53,6164.0,445.2406,445.9184,445.2406,445.7489,6164.0
2023-03-27 11:30:00,473.52,473.74,473.46,473.56,2400.0,445.7395,445.9466,445.6831,445.7772,2400.0
2023-03-27 11:35:00,473.62,473.81,473.46,473.81,4073.0,445.8337,446.0125,445.6831,446.0125,4073.0
2023-03-27 11:40:00,473.81,473.87,473.55,473.87,6321.0,446.0125,446.069,445.7678,446.069,6321.0
2023-03-27 11:45:00,473.94,474.01,473.41,473.51,3174.0,446.1349,446.2008,445.636,445.7301,3174.0
2023-03-27 11:50:00,473.44,473.51,472.91,472.99,4381.0,445.6642,445.7301,445.1653,445.2406,4381.0
2023-03-27 11:55:00,472.93,473.36,472.53,473.21,13112.0,445.1841,445.5889,444.8076,445.4477,13112.0
2023-03-27 12:00:00,473.36,473.97,473.36,473.97,1782.0,445.5889,446.1631,445.5889,446.1631,1782.0
2023-03-27 12:05:00,473.76,473.8,473.19,473.19,2418.0,445.9655,446.0031,445.4289,445.4289,2418.0
2023-03-27 12:10:00,473.07,473.24,472.88,473.0,4307.0,445.3159,445.476,445.1371,445.25,4307.0
2023-03-27 12:15:00,473.17,473.49,473.08,473.34,4339.0,445.4101,445.7113,445.3253,445.5701,4339.0
2023-03-27 12:20:00,473.34,473.44,473.08,473.34,2011.0,445.5701,445.6642,445.3253,445.5701,2011.0
2023-03-27 12:25:00,473.25,473.36,473.12,473.33,2743.0,445.4854,445.5889,445.363,445.5607,2743.0
2023-03-27 12:30:00,473.4,473.41,473.19,473.37,4816.0,445.6266,445.636,445.4289,445.5983,4816.0
2023-03-27 12:35:00,473.16,473.7,473.13,473.63,3309.0,445.4007,445.909,445.3724,445.8431,3309.0
2023-03-27 12:40:00,473.8,474.24,473.8,474.11,3168.0,446.0031,446.4173,446.0031,446.2949,3168.0
2023-03-27 12:45:00,474.24,474.24,473.82,474.01,3081.0,446.4173,446.4173,446.0219,446.2008,3081.0
2023-03-27 12:50:00,474.24,474.24,473.92,474.04,3099.0,446.4173,446.4173,446.1161,446.229,3099.0
2023-03-27 12:55:00,473.91,474.01,473.71,474.01,3399.0,446.1067,446.2008,445.9184,446.2008,3399.0
2023-03-27 13:00:00,474.0,474.27,473.97,474.17,3740.0,446.1914,446.4455,446.1631,446.3514,3740.0
2023-03-27 13:05:00,474.13,474.26,474.05,474.1,1453.0,446.3137,446.4361,446.2384,446.2855,1453.0
2023-03-27 13:10:00,474.0,474.0,473.71,473.78,3306.0,446.1914,446.1914,445.9184,445.9843,3306.0
2023-03-27 13:15:00,473.96,474.24,473.81,474.24,2700.0,446.1537,446.4173,446.0125,446.4173,2700.0
2023-03-27 13:20:00,474.24,474.25,474.2,474.24,7200.0,446.4173,446.4267,446.3796,446.4173,7200.0
2023-03-27 13:25:00,474.24,474.87,473.33,474.84,30015.0,446.4173,447.0103,445.5607,446.9821,30015.0
2023-03-27 13:30:00,475.0,475.19,475.0,475.0,3451.0,447.1327,447.3116,447.1327,447.1327,3451.0
2023-03-27 13:35:00,475.17,475.25,474.89,475.0,11447.0,447.2927,447.368,447.0292,447.1327,11447.0
2023-03-27 13:40:00,475.0,475.0,473.99,474.65,7478.0,447.1327,447.1327,446.182,446.8032,7478.0
2023-03-27 13:45:00,474.66,474.72,474.35,474.35,1717.0,446.8127,446.8691,446.5208,446.5208,1717.0
2023-03-27 13:50:00,474.3,474.42,474.19,474.19,6735.0,446.4738,446.5867,446.3702,446.3702,6735.0
2023-03-27 13:55:00,474.32,474.33,473.95,474.14,8199.0,446.4926,446.502,446.1443,446.3232,8199.0
2023-03-27 14:00:00,474.1,474.2,473.94,474.12,7144.0,446.2855,446.3796,446.1349,446.3043,7144.0
2023-03-27 14:05:00,474.05,474.12,473.89,473.9,2550.0,446.2384,446.3043,446.0878,446.0972,2550.0
2023-03-27 14:10:00,473.9,473.91,473.62,473.76,3200.0,446.0972,446.1067,445.8337,445.9655,3200.0
2023-03-27 14:15:00,473.81,473.91,473.45,473.6,3695.0,446.0125,446.1067,445.6736,445.8148,3695.0
2023-03-27 14:20:00,473.65,473.98,473.55,473.78,3607.0,445.8619,446.1725,445.7678,445.9843,3607.0
2023-03-27 14:25:00,473.91,474.18,473.88,474.18,2807.0,446.1067,446.3608,446.0784,446.3608,2807.0
2023-03-27 14:30:00,474.31,474.5,474.19,474.23,3400.0,446.4832,446.662,446.3702,446.4079,3400.0
2023-03-27 14:35:00,474.25,474.36,474.03,474.14,2929.0,446.4267,446.5303,446.2196,446.3232,2929.0
2023-03-27 14:40:00,474.22,474.31,474.08,474.08,2855.0,446.3985,446.4832,446.2667,446.2667,2855.0
2023-03-27 14:45:00,474.07,474.2,473.87,474.03,8733.0,446.2573,446.3796,446.069,446.2196,8733.0
2023-03-27 14:50:00,473.86,474.0,473.74,473.93,2101.0,446.0596,446.1914,445.9466,446.1255,2101.0
2023-03-27 14:55:00,473.89,474.31,473.89,474.23,7527.0,446.0878,446.4832,446.0878,446.4079,7527.0
2023-03-27 15:00:00,474.23,474.29,473.73,473.73,6497.0,446.4079,446.4644,445.9372,445.9372,6497.0
2023-03-27 15:05:00,473.69,473.76,473.46,473.58,2837.0,445.8996,445.9655,445.6831,445.796,2837.0
2023-03-27 15:10:00,473.5,473.77,473.39,473.77,5309.0,445.7207,445.9749,445.6172,445.9749,5309.0
2023-03-27 15:15:00,473.7,474.0,473.64,473.79,5489.0,445.909,446.1914,445.8525,445.9937,5489.0
2023-03-27 15:20:00,473.77,474.0,473.77,474.0,14947.0,445.9749,446.1914,445.9749,446.1914,14947.0
2023-03-27 15:25:00,473.96,474.23,473.91,473.97,7217.0,446.1537,446.4079,446.1067,446.1631,7217.0
2023-03-27 15:30:00,474.07,474.23,474.04,474.11,10090.0,446.2573,446.4079,446.229,446.2949,10090.0
2023-03-27 15:35:00,474.2,474.23,473.58,473.96,4960.0,446.3796,446.4079,445.796,446.1537,4960.0
2023-03-27 15:40:00,473.94,473.94,473.46,473.46,10446.0,446.1349,446.1349,445.6831,445.6831,10446.0
2023-03-27 15:45:00,473.42,473.86,473.2,473.78,11039.0,445.6454,446.0596,445.4383,445.9843,11039.0
2023-03-27 15:50:00,473.74,473.89,473.19,473.51,11289.0,445.9466,446.0878,445.4289,445.7301,11289.0
2023-03-27 15:55:00,473.59,473.79,472.71,473.48,52894.0,445.8054,445.9937,444.9771,445.7019,52894.0
2023-03-28 09:30:00,474.0,474.9,473.9,474.9,14544.0,446.1914,447.0386,446.0972,447.0386,14544.0
2023-03-28 09:35:00,474.07,475.25,474.06,474.44,3428.0,446.2573,447.368,446.2479,446.6056,3428.0
2023-03-28 09:40:00,475.03,475.61,474.74,475.27,1971.0,447.1609,447.7069,446.888,447.3869,1971.0
2023-03-28 09:45:00,475.04,475.37,474.54,474.54,3276.0,447.1704,447.481,446.6997,446.6997,3276.0
2023-03-28 09:50:00,474.66,474.72,474.15,474.16,3884.0,446.8127,446.8691,446.3326,446.342,3884.0
2023-03-28 09:55:00,474.17,474.34,473.83,473.93,514.0,446.3514,446.5114,446.0313,446.1255,514.0
2023-03-28 10:00:00,473.71,474.26,473.71,474.0,4457.0,445.9184,446.4361,445.9184,446.1914,4457.0
2023-03-28 10:05:00,474.0,474.53,474.0,474.26,5264.0,446.1914,446.6903,446.1914,446.4361,5264.0
2023-03-28 10:10:00,474.33,474.52,474.01,474.06,6298.0,446.502,446.6809,446.2008,446.2479,6298.0
2023-03-28 10:15:00,474.07,474.42,473.94,474.25,3120.0,446.2573,446.5867,446.1349,446.4267,3120.0
2023-03-28 10:20:00,474.38,474.38,473.56,473.91,4165.0,446.5491,446.5491,445.7772,446.1067,4165.0
2023-03-28 10:25:00,473.93,474.79,473.75,474.25,6189.0,446.1255,446.935,445.956,446.4267,6189.0
2023-03-28 10:30:00,474.22,474.22,473.82,473.82,1168.0,446.3985,446.3985,446.0219,446.0219,1168.0
2023-03-28 10:35:00,473.72,474.1,473.71,473.87,3937.0,445.9278,446.2855,445.9184,446.069,3937.0
2023-03-28 10:40:00,473.78,473.97,473.62,473.78,1329.0,445.9843,446.1631,445.8337,445.9843,1329.0
2023-03-28 10:45:00,473.85,474.06,473.46,473.58,3556.0,446.0502,446.2479,445.6831,445.796,3556.0
2023-03-28 10:50:00,473.58,473.6,473.37,473.6,3027.0,445.796,445.8148,445.5983,445.8148,3027.0
2023-03-28 10:55:00,473.6,474.0,473.48,474.0,892.0,445.8148,446.1914,445.7019,446.1914,892.0
2023-03-28 11:00:00,474.11,474.33,474.03,474.17,3142.0,446.2949,446.502,446.2196,446.3514,3142.0
2023-03-28 11:05:00,474.07,474.16,473.92,473.92,2703.0,446.2573,446.342,446.1161,446.1161,2703.0
2023-03-28 11:10:00,473.93,473.93,473.56,473.8,5083.0,446.1255,446.1255,445.7772,446.0031,5083.0
2023-03-28 11:15:00,473.8,474.1,473.8,473.99,4206.0,446.0031,446.2855,446.0031,446.182,4206.0
2023-03-28 11:20:00,474.08,474.76,473.97,474.66,4286.0,446.2667,446.9068,446.1631,446.8127,4286.0
2023-03-28 11:25:00,474.75,474.85,474.74,474.85,1977.0,446.8974,446.9915,446.888,446.9915,1977.0
2023-03-28 11:30:00,475.0,475.18,474.6,474.63,6165.0,447.1327,447.3021,446.7562,446.7844,6165.0
2023-03-28 11:35:00,474.57,475.03,474.51,474.91,3093.0,446.7279,447.1609,446.6715,447.048,3093.0
2023-03-28 11:40:00,474.99,475.1,474.87,475.0,3748.0,447.1233,447.2268,447.0103,447.1327,3748.0
2023-03-28 11:45:00,475.01,475.1,474.81,474.83,2657.0,447.1421,447.2268,446.9539,446.9727,2657.0
2023-03-28 11:50:00,475.0,475.2,474.97,475.2,10379.0,447.1327,447.321,447.1045,447.321,10379.0
2023-03-28 11:55:00,475.29,475.29,475.11,475.17,6395.0,447.4057,447.4057,447.2362,447.2927,6395.0
2023-03-28 12:00:00,475.19,475.29,475.0,475.14,21635.0,447.3116,447.4057,447.1327,447.2645,21635.0
2023-03-28 12:05:00,475.08,475.18,474.96,475.08,4141.0,447.208,447.3021,447.095,447.208,4141.0
2023-03-28 12:10:00,475.09,475.18,474.92,474.95,2600.0,447.2174,447.3021,447.0574,447.0856,2600.0
2023-03-28 12:15:00,475.03,475.03,474.67,474.74,1357.0,447.1609,447.1609,446.8221,446.888,1357.0
2023-03-28 12:20:00,474.78,474.98,474.78,474.84,900.0,446.9256,447.1139,446.9256,446.9821,900.0
2023-03-28 12:25:00,474.95,475.03,474.84,474.85,2188.0,447.0856,447.1609,446.9821,446.9915,2188.0
2023-03-28 12:30:00,474.79,474.87,474.58,474.59,3741.0,446.935,447.0103,446.7373,446.7468,3741.0
2023-03-28 12:35:00,474.59,474.75,474.5,474.56,5452.0,446.7468,446.8974,446.662,446.7185,5452.0
2023-03-28 12:40:00,474.7,474.7,474.41,474.41,2705.0,446.8503,446.8503,446.5773,446.5773,2705.0
2023-03-28 12:45:00,474.39,474.39,473.62,473.92,3303.0,446.5585,446.5585,445.8337,446.1161,3303.0
2023-03-28 12:50:00,473.67,473.67,473.34,473.62,2350.0,445.8807,445.8807,445.5701,445.8337,2350.0
2023-03-28 12:55:00,473.6,473.6,473.31,473.51,3003.0,445.8148,445.8148,445.5419,445.7301,3003.0
2023-03-28 13:00:00,473.4,473.47,472.93,473.02,2639.0,445.6266,445.6925,445.1841,445.2689,2639.0
2023-03-28 13:05:00,472.95,473.21,472.74,472.86,3996.0,445.203,445.4477,445.0053,445.1183,3996.0
2023-03-28 13:10:00,472.93,473.01,472.42,472.54,4254.0,445.1841,445.2595,444.7041,444.817,4254.0
2023-03-28 13:15:00,472.4,472.41,471.92,472.04,2671.0,444.6852,444.6947,444.2334,444.3464,2671.0
2023-03-28 13:20:00,472.05,472.47,472.05,472.2,2583.0,444.3558,444.7511,444.3558,444.497,2583.0
2023-03-28 13:25:00,472.01,472.12,471.9,471.9,1300.0,444.3181,444.4217,444.2146,444.2146,1300.0
2023-03-28 13:30:00,471.95,472.16,471.7,471.7,9909.0,444.2616,444.4593,444.0263,444.0263,9909.0
2023-03-28 13:35:00,471.8,472.35,471.8,472.23,6513.0,444.1204,444.6382,444.1204,444.5252,6513.0
2023-03-28 13:40:00,472.23,472.43,472.17,472.36,3771.0,444.5252,444.7135,444.4687,444.6476,3771.0
2023-03-28 13:45:00,472.32,472.46,472.22,472.37,6805.0,444.6099,444.7417,444.5158,444.657,6805.0
2023-03-28 13:50:00,472.38,472.44,472.3,472.39,6832.0,444.6664,444.7229,444.5911,444.6758,6832.0
2023-03-28 13:55:00,472.29,472.54,472.14,472.53,8434.0,444.5817,444.817,444.4405,444.8076,8434.0
2023-03-28 14:00:00,472.62,473.07,472.62,472.93,6582.0,444.8923,445.3159,444.8923,445.1841,6582.0
2023-03-28 14:05:00,472.93,472.93,472.49,472.49,9364.0,445.1841,445.1841,444.77,444.77,9364.0
2023-03-28 14:10:00,472.47,472.68,472.32,472.53,3899.0,444.7511,444.9488,444.6099,444.8076,3899.0
2023-03-28 14:15:00,472.54,472.66,472.45,472.56,5508.0,444.817,444.93,444.7323,444.8359,5508.0
2023-03-28 14:20:00,472.54,472.68,472.02,472.22,6570.0,444.817,444.9488,444.3275,444.5158,6570.0
2023-03-28 14:25:00,472.23,472.49,472.22,472.32,4018.0,444.5252,444.77,444.5158,444.6099,4018.0
2023-03-28 14:30:00,472.4,472.42,472.06,472.1,7118.0,444.6852,444.7041,444.3652,444.4028,7118.0
2023-03-28 14:35:00,472.13,472.22,471.99,472.22,2580.0,444.4311,444.5158,444.2993,444.5158,2580.0
2023-03-28 14:40:00,472.26,472.5,472.24,472.5,5494.0,444.5535,444.7794,444.5346,444.7794,5494.0
2023-03-28 14:45:00,472.54,472.61,472.41,472.6,3831.0,444.817,444.8829,444.6947,444.8735,3831.0
2023-03-28 14:50:00,472.6,473.05,472.51,472.98,10321.0,444.8735,445.2971,444.7888,445.2312,10321.0
2023-03-28 14:55:00,472.99,473.01,472.49,472.71,12304.0,445.2406,445.2595,444.77,444.9771,12304.0
2023-03-28 15:00:00,472.73,472.98,472.69,472.79,9582.0,444.9959,445.2312,444.9582,445.0524,9582.0
2023-03-28 15:05:00,472.85,472.85,472.2,472.22,17064.0,445.1088,445.1088,444.497,444.5158,17064.0
2023-03-28 15:10:00,472.32,472.61,472.22,472.26,4998.0,444.6099,444.8829,444.5158,444.5535,4998.0
2023-03-28 15:15:00,472.3,472.3,471.88,471.9,8062.0,444.5911,444.5911,444.1957,444.2146,8062.0
2023-03-28 15:20:00,471.92,471.95,471.56,471.95,11220.0,444.2334,444.2616,443.8945,444.2616,11220.0
2023-03-28 15:25:00,471.96,472.03,471.36,471.55,8304.0,444.2711,444.3369,443.7063,443.8851,8304.0
2023-03-28 15:30:00,471.51,471.81,471.49,471.68,14393.0,443.8475,444.1299,443.8286,444.0075,14393.0
2023-03-28 15:35:00,471.68,471.92,471.63,471.72,14412.0,444.0075,444.2334,443.9604,444.0451,14412.0
2023-03-28 15:40:00,471.75,471.75,471.26,471.47,11235.0,444.0734,444.0734,443.6121,443.8098,11235.0
2023-03-28 15:45:00,471.4,471.81,471.4,471.69,15982.0,443.7439,444.1299,443.7439,444.0169,15982.0
2023-03-28 15:50:00,471.8,472.14,471.16,471.58,30678.0,444.1204,444.4405,443.518,443.9133,30678.0
2023-03-28 15:55:00,471.67,471.82,471.23,471.44,47805.0,443.9981,444.1393,443.5839,443.7816,47805.0
2023-03-29 09:30:00,471.26,471.54,470.68,471.24,19789.0,443.6121,443.8757,443.0661,443.5933,19789.0
2023-03-29 09:35:00,471.25,473.17,471.0,472.58,5064.0,443.6027,445.4101,443.3674,444.8547,5064.0
2023-03-29 09:40:00,472.89,473.6,472.1,473.6,6998.0,445.1465,445.8148,444.4028,445.8148,6998.0
2023-03-29 09:45:00,473.44,473.44,472.58,472.67,6194.0,445.6642,445.6642,444.8547,444.9394,6194.0
2023-03-29 09:50:00,472.77,473.32,472.22,472.5,12610.0,445.0335,445.5513,444.5158,444.7794,12610.0
2023-03-29 09:55:00,472.4,472.8,472.18,472.42,10332.0,444.6852,445.0618,444.4781,444.7041,10332.0
2023-03-29 10:00:00,472.5,472.5,472.12,472.25,12616.0,444.7794,444.7794,444.4217,444.544,12616.0
2023-03-29 10:05:00,472.35,472.86,472.14,472.49,6748.0,444.6382,445.1183,444.4405,444.77,6748.0
2023-03-29 10:10:00,472.4,472.87,472.39,472.84,9491.0,444.6852,445.1277,444.6758,445.0994,9491.0
2023-03-29 10:15:00,472.88,473.29,472.88,473.29,2805.0,445.1371,445.523,445.1371,445.523,2805.0
2023-03-29 10:20:00,473.29,473.29,472.45,472.52,4120.0,445.523,445.523,444.7323,444.7982,4120.0
2023-03-29 10:25:00,472.32,472.74,472.32,472.64,4050.0,444.6099,445.0053,444.6099,444.9112,4050.0
2023-03-29 10:30:00,472.82,472.86,472.45,472.71,2712.0,445.0806,445.1183,444.7323,444.9771,2712.0
2023-03-29 10:35:00,472.69,472.98,472.68,472.75,1000.0,444.9582,445.2312,444.9488,445.0147,1000.0
2023-03-29 10:40:00,472.59,472.72,472.22,472.36,4629.0,444.8641,444.9865,444.5158,444.6476,4629.0
2023-03-29 10:45:00,472.23,472.63,472.06,472.58,7152.0,444.5252,444.9017,444.3652,444.8547,7152.0
2023-03-29 10:50:00,472.41,472.42,472.36,472.42,716.0,444.6947,444.7041,444.6476,444.7041,716.0
2023-03-29 10:55:00,472.44,472.61,472.23,472.51,10224.0,444.7229,444.8829,444.5252,444.7888,10224.0
2023-03-29 11:00:00,472.59,472.69,472.46,472.69,3023.0,444.8641,444.9582,444.7417,444.9582,3023.0
2023-03-29 11:05:00,472.69,473.74,472.33,473.73,18686.0,444.9582,445.9466,444.6193,445.9372,18686.0
2023-03-29 11:10:00,473.75,473.96,473.53,473.92,2903.0,445.956,446.1537,445.7489,446.1161,2903.0
2023-03-29 11:15:00,473.97,474.05,473.77,474.05,8126.0,446.1631,446.2384,445.9749,446.2384,8126.0
2023-03-29 11:20:00,473.99,474.17,473.7,473.72,4765.0,446.182,446.3514,445.909,445.9278,4765.0
2023-03-29 11:25:00,473.97,474.16,473.48,473.49,4944.0,446.1631,446.342,445.7019,445.7113,4944.0
2023-03-29 11:30:00,473.33,473.43,472.82,473.28,8014.0,445.5607,445.6548,445.0806,445.5136,8014.0
2023-03-29 11:35:00,473.28,473.34,472.82,473.06,1932.0,445.5136,445.5701,445.0806,445.3065,1932.0
2023-03-29 11:40:00,472.98,473.02,472.76,472.76,1717.0,445.2312,445.2689,445.0241,445.0241,1717.0
2023-03-29 11:45:00,472.79,472.83,472.48,472.59,2205.0,445.0524,445.09,444.7605,444.8641,2205.0
2023-03-29 11:50:00,472.72,473.15,472.72,473.15,1800.0,444.9865,445.3912,444.9865,445.3912,1800.0
2023-03-29 11:55:00,473.29,473.58,473.27,473.38,3464.0,445.523,445.796,445.5042,445.6077,3464.0
2023-03-29 12:00:00,473.39,473.47,473.17,473.25,1300.0,445.6172,445.6925,445.4101,445.4854,1300.0
2023-03-29 12:05:00,473.35,473.35,472.92,472.96,2116.0,445.5795,445.5795,445.1747,445.2124,2116.0
2023-03-29 12:10:00,473.06,473.7,473.0,473.7,57350.0,445.3065,445.909,445.25,445.909,57350.0
2023-03-29 12:15:00,473.81,473.9,473.74,473.81,4163.0,446.0125,446.0972,445.9466,446.0125,4163.0
2023-03-29 12:20:00,473.85,473.9,473.8,473.8,1300.0,446.0502,446.0972,446.0031,446.0031,1300.0
2023-03-29 12:25:00,473.81,473.97,473.66,473.67,6104.0,446.0125,446.1631,445.8713,445.8807,6104.0
2023-03-29 12:30:00,473.77,473.86,473.61,473.61,3660.0,445.9749,446.0596,445.8243,445.8243,3660.0
2023-03-29 12:35:00,473.54,473.75,473.54,473.67,1307.0,445.7584,445.956,445.7584,445.8807,1307.0
2023-03-29 12:40:00,473.62,473.62,473.32,473.54,3584.0,445.8337,445.8337,445.5513,445.7584,3584.0
2023-03-29 12:45:00,473.5,473.57,473.13,473.3,8200.0,445.7207,445.7866,445.3724,445.5324,8200.0
2023-03-29 12:50:00,473.27,473.4,473.0,473.17,3460.0,445.5042,445.6266,445.25,445.4101,3460.0
2023-03-29 12:55:00,473.28,473.56,473.28,473.56,2357.0,445.5136,445.7772,445.5136,445.7772,2357.0
2023-03-29 13:00:00,473.56,473.69,473.56,473.59,500.0,445.7772,445.8996,445.7772,445.8054,500.0
2023-03-29 13:05:00,473.68,474.09,473.67,474.05,3328.0,445.8901,446.2761,445.8807,446.2384,3328.0
2023-03-29 13:10:00,474.01,474.02,473.86,474.02,1600.0,446.2008,446.2102,446.0596,446.2102,1600.0
2023-03-29 13:15:00,473.97,473.99,473.56,473.56,5110.0,446.1631,446.182,445.7772,445.7772,5110.0
2023-03-29 13:20:00,473.68,473.71,473.6,473.71,1697.0,445.8901,445.9184,445.8148,445.9184,1697.0
2023-03-29 13:25:00,473.9,474.04,473.55,473.59,6026.0,446.0972,446.229,445.7678,445.8054,6026.0
2023-03-29 13:30:00,473.58,473.64,473.13,473.13,1450.0,445.796,445.8525,445.3724,445.3724,1450.0
2023-03-29 13:35:00,473.1,473.23,472.6,472.67,9939.0,445.3442,445.4665,444.8735,444.9394,9939.0
2023-03-29 13:40:00,472.79,472.82,472.67,472.67,500.0,445.0524,445.0806,444.9394,444.9394,500.0
2023-03-29 13:45:00,472.5,472.56,471.89,471.89,3324.0,444.7794,444.8359,444.2052,444.2052,3324.0
2023-03-29 13:50:00,471.9,471.97,471.43,471.59,3022.0,444.2146,444.2805,443.7721,443.9228,3022.0
2023-03-29 13:55:00,471.52,471.8,471.5,471.8,5169.0,443.8569,444.1204,443.838,444.1204,5169.0
2023-03-29 14:00:00,472.0,472.0,471.5,471.71,8282.0,444.3087,444.3087,443.838,444.0357,8282.0
2023-03-29 14:05:00,471.7,471.91,471.44,471.9,2780.0,444.0263,444.224,443.7816,444.2146,2780.0
2023-03-29 14:10:00,471.99,472.46,471.99,472.31,3022.0,444.2993,444.7417,444.2993,444.6005,3022.0
2023-03-29 14:15:00,472.23,472.23,471.83,471.83,3475.0,444.5252,444.5252,444.1487,444.1487,3475.0
2023-03-29 14:20:00,471.78,472.08,471.59,472.08,4458.0,444.1016,444.384,443.9228,444.384,4458.0
2023-03-29 14:25:00,471.98,472.14,471.93,472.14,1208.0,444.2899,444.4405,444.2428,444.4405,1208.0
2023-03-29 14:30:00,472.16,472.29,472.08,472.17,4141.0,444.4593,444.5817,444.384,444.4687,4141.0
2023-03-29 14:35:00,472.2,472.64,472.2,472.64,2993.0,444.497,444.9112,444.497,444.9112,2993.0
2023-03-29 14:40:00,472.64,472.76,472.44,472.52,3323.0,444.9112,445.0241,444.7229,444.7982,3323.0
2023-03-29 14:45:00,472.49,473.06,472.42,472.91,7562.0,444.77,445.3065,444.7041,445.1653,7562.0
2023-03-29 14:50:00,472.74,473.1,472.67,473.1,5390.0,445.0053,445.3442,444.9394,445.3442,5390.0
2023-03-29 14:55:00,473.1,473.45,473.09,473.44,7530.0,445.3442,445.6736,445.3348,445.6642,7530.0
2023-03-29 15:00:00,473.38,473.51,473.05,473.44,7631.0,445.6077,445.7301,445.2971,445.6642,7631.0
2023-03-29 15:05:00,473.34,473.47,473.09,473.22,7284.0,445.5701,445.6925,445.3348,445.4571,7284.0
2023-03-29 15:10:00,473.23,473.24,472.8,472.91,4048.0,445.4665,445.476,445.0618,445.1653,4048.0
2023-03-29 15:15:00,473.01,473.7,472.84,473.54,16214.0,445.2595,445.909,445.0994,445.7584,16214.0
2023-03-29 15:20:00,473.55,473.76,473.24,473.49,3711.0,445.7678,445.9655,445.476,445.7113,3711.0
2023-03-29 15:25:00,473.55,473.57,473.06,473.18,4350.0,445.7678,445.7866,445.3065,445.4195,4350.0
2023-03-29 15:30:00,473.11,473.49,472.94,473.28,9233.0,445.3536,445.7113,445.1936,445.5136,9233.0
2023-03-29 15:35:00,473.13,473.24,472.88,473.08,6987.0,445.3724,445.476,445.1371,445.3253,6987.0
2023-03-29 15:40:00,472.83,473.39,472.6,473.39,7757.0,445.09,445.6172,444.8735,445.6172,7757.0
2023-03-29 15:45:00,473.44,473.48,472.5,472.6,47450.0,445.6642,445.7019,444.7794,444.8735,47450.0
2023-03-29 15:50:00,472.74,474.02,472.25,473.78,42050.0,445.0053,446.2102,444.544,445.9843,42050.0
2023-03-29 15:55:00,473.65,474.3,472.96,474.24,74551.0,445.8619,446.4738,445.2124,446.4173,74551.0
2023-03-30 09:30:00,474.54,474.54,471.73,472.6,18008.0,446.6997,446.6997,444.0545,444.8735,18008.0
2023-03-30 09:35:00,472.38,474.36,472.38,473.8,5336.0,444.6664,446.5303,444.6664,446.0031,5336.0
2023-03-30 09:40:00,473.58,475.71,473.57,475.69,14814.0,445.796,447.801,445.7866,447.7822,14814.0
2023-03-30 09:45:00,475.53,475.53,474.28,475.06,8195.0,447.6316,447.6316,446.4549,447.1892,8195.0
2023-03-30 09:50:00,474.74,475.13,474.3,474.47,5700.0,446.888,447.2551,446.4738,446.6338,5700.0
2023-03-30 09:55:00,474.15,475.06,474.04,474.83,2494.0,446.3326,447.1892,446.229,446.9727,2494.0
2023-03-30 10:00:00,474.65,474.84,474.52,474.81,3247.0,446.8032,446.9821,446.6809,446.9539,3247.0
2023-03-30 10:05:00,474.83,475.37,474.71,474.89,2347.0,446.9727,447.481,446.8597,447.0292,2347.0
2023-03-30 10:10:00,475.17,475.52,474.85,475.16,5237.0,447.2927,447.6222,446.9915,447.2833,5237.0
2023-03-30 10:15:00,475.22,475.5,474.79,475.34,5173.0,447.3398,447.6034,446.935,447.4528,5173.0
2023-03-30 10:20:00,475.34,475.52,474.7,475.12,4572.0,447.4528,447.6222,446.8503,447.2457,4572.0
2023-03-30 10:25:00,474.86,475.71,474.86,475.36,1678.0,447.0009,447.801,447.0009,447.4716,1678.0
2023-03-30 10:30:00,475.47,475.8,475.18,475.18,4598.0,447.5751,447.8858,447.3021,447.3021,4598.0
2023-03-30 10:35:00,474.97,475.37,474.96,475.37,1263.0,447.1045,447.481,447.095,447.481,1263.0
2023-03-30 10:40:00,475.21,475.68,474.97,475.18,2814.0,447.3304,447.7728,447.1045,447.3021,2814.0
2023-03-30 10:45:00,475.25,475.4,474.59,474.74,5755.0,447.368,447.5092,446.7468,446.888,5755.0
2023-03-30 10:50:00,474.58,474.62,473.76,474.32,4113.0,446.7373,446.775,445.9655,446.4926,4113.0
2023-03-30 10:55:00,474.13,474.35,473.5,473.5,5070.0,446.3137,446.5208,445.7207,445.7207,5070.0
2023-03-30 11:00:00,473.38,474.06,473.32,473.75,4820.0,445.6077,446.2479,445.5513,445.956,4820.0
2023-03-30 11:05:00,473.87,473.99,473.47,473.99,2175.0,446.069,446.182,445.6925,446.182,2175.0
2023-03-30 11:10:00,474.1,474.3,473.58,473.69,3383.0,446.2855,446.4738,445.796,445.8996,3383.0
2023-03-30 11:15:00,473.72,473.85,473.64,473.79,3255.0,445.9278,446.0502,445.8525,445.9937,3255.0
2023-03-30 11:20:00,473.87,474.14,473.87,473.99,2307.0,446.069,446.3232,446.069,446.182,2307.0
2023-03-30 11:25:00,474.0,474.07,473.45,473.82,7109.0,446.1914,446.2573,445.6736,446.0219,7109.0
2023-03-30 11:30:00,473.81,473.84,473.46,473.63,3433.0,446.0125,446.0408,445.6831,445.8431,3433.0
2023-03-30 11:35:00,473.6,473.67,473.41,473.61,2700.0,445.8148,445.8807,445.636,445.8243,2700.0
2023-03-30 11:40:00,473.47,473.53,473.08,473.35,6302.0,445.6925,445.7489,445.3253,445.5795,6302.0
2023-03-30 11:45:00,473.27,473.27,472.66,472.98,4219.0,445.5042,445.5042,444.93,445.2312,4219.0
2023-03-30 11:50:00,473.25,473.55,473.0,473.49,9611.0,445.4854,445.7678,445.25,445.7113,9611.0
2023-03-30 11:55:00,473.61,474.03,473.42,473.69,3603.0,445.8243,446.2196,445.6454,445.8996,3603.0
2023-03-30 12:00:00,473.66,474.07,473.52,473.97,3641.0,445.8713,446.2573,445.7395,446.1631,3641.0
2023-03-30 12:05:00,473.77,473.97,473.41,473.53,4343.0,445.9749,446.1631,445.636,445.7489,4343.0
2023-03-30 12:10:00,473.53,473.88,473.29,473.76,3222.0,445.7489,446.0784,445.523,445.9655,3222.0
2023-03-30 12:15:00,473.75,473.89,473.7,473.8,3481.0,445.956,446.0878,445.909,446.0031,3481.0
2023-03-30 12:20:00,474.06,474.07,473.74,473.74,2572.0,446.2479,446.2573,445.9466,445.9466,2572.0
2023-03-30 12:25:00,474.01,474.01,473.52,473.83,8051.0,446.2008,446.2008,445.7395,446.0313,8051.0
2023-03-30 12:30:00,473.82,473.82,473.48,473.58,3319.0,446.0219,446.0219,445.7019,445.796,3319.0
2023-03-30 12:35:00,473.62,473.96,473.43,473.56,7481.0,445.8337,446.1537,445.6548,445.7772,7481.0
2023-03-30 12:40:00,473.67,473.72,473.25,473.72,6922.0,445.8807,445.9278,445.4854,445.9278,6922.0
2023-03-30 12:45:00,473.53,473.53,473.23,473.23,2128.0,445.7489,445.7489,445.4665,445.4665,2128.0
2023-03-30 12:50:00,473.37,473.61,473.36,473.45,2461.0,445.5983,445.8243,445.5889,445.6736,2461.0
2023-03-30 12:55:00,473.53,473.62,473.39,473.44,4254.0,445.7489,445.8337,445.6172,445.6642,4254.0
2023-03-30 13:00:00,473.33,473.75,473.33,473.47,2720.0,445.5607,445.956,445.5607,445.6925,2720.0
2023-03-30 13:05:00,473.49,473.6,473.33,473.39,3029.0,445.7113,445.8148,445.5607,445.6172,3029.0
2023-03-30 13:10:00,473.49,473.58,473.4,473.58,3358.0,445.7113,445.796,445.6266,445.796,3358.0
2023-03-30 13:15:00,473.47,473.59,473.23,473.48,8892.0,445.6925,445.8054,445.4665,445.7019,8892.0
2023-03-30 13:20:00,473.46,473.57,473.25,473.28,3314.0,445.6831,445.7866,445.4854,445.5136,3314.0
2023-03-30 13:25:00,473.4,473.65,473.4,473.63,1600.0,445.6266,445.8619,445.6266,445.8431,1600.0
2023-03-30 13:30:00,473.53,473.64,473.08,473.19,11119.0,445.7489,445.8525,445.3253,445.4289,11119.0
2023-03-30 13:35:00,473.25,473.54,473.15,473.16,8385.0,445.4854,445.7584,445.3912,445.4007,8385.0
2023-03-30 13:40:00,473.16,473.43,473.16,473.24,8810.0,445.4007,445.6548,445.4007,445.476,8810.0
2023-03-30 13:45:00,473.23,473.29,472.93,473.22,10843.0,445.4665,445.523,445.1841,445.4571,10843.0
2023-03-30 13:50:00,473.2,473.41,473.19,473.24,7166.0,445.4383,445.636,445.4289,445.476,7166.0
2023-03-30 13:55:00,473.25,473.31,472.93,472.93,6217.0,445.4854,445.5419,445.1841,445.1841,6217.0
2023-03-30 14:00:00,472.93,473.09,472.89,472.91,4744.0,445.1841,445.3348,445.1465,445.1653,4744.0
2023-03-30 14:05:00,472.97,473.1,472.89,473.1,7178.0,445.2218,445.3442,445.1465,445.3442,7178.0
2023-03-30 14:10:00,473.1,473.72,473.0,473.65,2246.0,445.3442,445.9278,445.25,445.8619,2246.0
2023-03-30 14:15:00,473.84,473.95,473.62,473.66,5330.0,446.0408,446.1443,445.8337,445.8713,5330.0
2023-03-30 14:20:00,473.7,474.26,473.7,474.26,2262.0,445.909,446.4361,445.909,446.4361,2262.0
2023-03-30 14:25:00,474.16,474.41,474.09,474.39,5062.0,446.342,446.5773,446.2761,446.5585,5062.0
2023-03-30 14:30:00,474.38,474.63,474.35,474.46,5414.0,446.5491,446.7844,446.5208,446.6244,5414.0
2023-03-30 14:35:00,474.45,474.45,473.56,474.15,8534.0,446.615,446.615,445.7772,446.3326,8534.0
2023-03-30 14:40:00,474.16,474.28,474.03,474.06,3240.0,446.342,446.4549,446.2196,446.2479,3240.0
2023-03-30 14:45:00,474.12,474.12,473.56,473.56,5117.0,446.3043,446.3043,445.7772,445.7772,5117.0
2023-03-30 14:50:00,473.59,473.66,473.42,473.42,3429.0,445.8054,445.8713,445.6454,445.6454,3429.0
2023-03-30 14:55:00,473.52,473.55,473.31,473.53,3913.0,445.7395,445.7678,445.5419,445.7489,3913.0
2023-03-30 15:00:00,473.56,473.66,473.42,473.62,6612.0,445.7772,445.8713,445.6454,445.8337,6612.0
2023-03-30 15:05:00,473.55,473.6,473.2,473.29,6292.0,445.7678,445.8148,445.4383,445.523,6292.0
2023-03-30 15:10:00,473.28,473.48,473.12,473.41,6082.0,445.5136,445.7019,445.363,445.636,6082.0
2023-03-30 15:15:00,473.34,473.34,473.1,473.22,5057.0,445.5701,445.5701,445.3442,445.4571,5057.0
2023-03-30 15:20:00,473.25,473.46,473.21,473.46,6378.0,445.4854,445.6831,445.4477,445.6831,6378.0
2023-03-30 15:25:00,473.42,473.81,473.29,473.59,9330.0,445.6454,446.0125,445.523,445.8054,9330.0
2023-03-30 15:30:00,473.56,473.69,473.45,473.69,7917.0,445.7772,445.8996,445.6736,445.8996,7917.0
2023-03-30 15:35:00,473.49,473.59,473.39,473.53,5897.0,445.7113,445.8054,445.6172,445.7489,5897.0
2023-03-30 15:40:00,473.49,473.53,473.23,473.25,12601.0,445.7113,445.7489,445.4665,445.4854,12601.0
2023-03-30 15:45:00,473.2,473.21,472.73,472.97,16156.0,445.4383,445.4477,444.9959,445.2218,16156.0
2023-03-30 15:50:00,473.05,473.29,472.86,473.19,24999.0,445.2971,445.523,445.1183,445.4289,24999.0
2023-03-30 15:55:00,473.22,473.54,472.95,473.17,64915.0,445.4571,445.7584,445.203,445.4101,64915.0
2023-03-31 09:30:00,474.19,475.35,473.23,473.96,19535.0,446.3702,447.4622,445.4665,446.1537,19535.0
2023-03-31 09:35:00,473.63,474.22,472.98,473.25,7170.0,445.8431,446.3985,445.2312,445.4854,7170.0
2023-03-31 09:40:00,473.0,474.0,472.86,473.63,6922.0,445.25,446.1914,445.1183,445.8431,6922.0
2023-03-31 09:45:00,473.84,473.88,473.04,473.04,3928.0,446.0408,446.0784,445.2877,445.2877,3928.0
2023-03-31 09:50:00,472.94,473.79,472.93,473.75,4618.0,445.1936,445.9937,445.1841,445.956,4618.0
2023-03-31 09:55:00,473.91,474.0,473.6,473.65,3822.0,446.1067,446.1914,445.8148,445.8619,3822.0
2023-03-31 10:00:00,473.63,473.91,472.88,472.99,8679.0,445.8431,446.1067,445.1371,445.2406,8679.0
2023-03-31 10:05:00,473.0,473.2,472.99,473.13,2503.0,445.25,445.4383,445.2406,445.3724,2503.0
2023-03-31 10:10:00,473.02,473.21,472.5,472.7,9710.0,445.2689,445.4477,444.7794,444.9676,9710.0
2023-03-31 10:15:00,472.7,473.28,472.6,473.28,3698.0,444.9676,445.5136,444.8735,445.5136,3698.0
2023-03-31 10:20:00,473.2,473.2,472.24,472.24,4370.0,445.4383,445.4383,444.5346,444.5346,4370.0
2023-03-31 10:25:00,472.17,472.96,472.16,472.41,3716.0,444.4687,445.2124,444.4593,444.6947,3716.0
2023-03-31 10:30:00,472.41,472.92,472.31,472.67,3744.0,444.6947,445.1747,444.6005,444.9394,3744.0
2023-03-31 10:35:00,472.57,473.07,472.32,472.95,5086.0,444.8453,445.3159,444.6099,445.203,5086.0
2023-03-31 10:40:00,473.06,473.14,472.7,472.94,4837.0,445.3065,445.3818,444.9676,445.1936,4837.0
2023-03-31 10:45:00,472.9,473.42,472.89,473.07,6426.0,445.1559,445.6454,445.1465,445.3159,6426.0
2023-03-31 10:50:00,473.18,473.42,472.86,472.9,9406.0,445.4195,445.6454,445.1183,445.1559,9406.0
2023-03-31 10:55:00,472.97,473.35,472.72,473.06,8885.0,445.2218,445.5795,444.9865,445.3065,8885.0
2023-03-31 11:00:00,472.93,473.08,472.83,473.02,9545.0,445.1841,445.3253,445.09,445.2689,9545.0
2023-03-31 11:05:00,473.04,473.04,472.83,472.86,9296.0,445.2877,445.2877,445.09,445.1183,9296.0
2023-03-31 11:10:00,472.91,473.72,472.65,473.26,49241.0,445.1653,445.9278,444.9206,445.4948,49241.0
2023-03-31 11:15:00,473.33,473.62,473.33,473.55,3595.0,445.5607,445.8337,445.5607,445.7678,3595.0
2023-03-31 11:20:00,473.64,474.13,473.54,473.88,7465.0,445.8525,446.3137,445.7584,446.0784,7465.0
2023-03-31 11:25:00,473.92,473.94,473.49,473.49,4444.0,446.1161,446.1349,445.7113,445.7113,4444.0
2023-03-31 11:30:00,473.53,473.53,473.26,473.26,4050.0,445.7489,445.7489,445.4948,445.4948,4050.0
2023-03-31 11:35:00,473.42,473.42,472.74,472.74,5400.0,445.6454,445.6454,445.0053,445.0053,5400.0
2023-03-31 11:40:00,472.74,473.05,472.65,473.05,10383.0,445.0053,445.2971,444.9206,445.2971,10383.0
2023-03-31 11:45:00,473.05,473.12,473.05,473.12,1470.0,445.2971,445.363,445.2971,445.363,1470.0
2023-03-31 11:50:00,472.99,473.0,472.57,472.57,10693.0,445.2406,445.25,444.8453,444.8453,10693.0
2023-03-31 11:55:00,472.62,473.28,472.52,473.11,4310.0,444.8923,445.5136,444.7982,445.3536,4310.0
2023-03-31 12:00:00,473.08,473.28,473.07,473.07,1473.0,445.3253,445.5136,445.3159,445.3159,1473.0
2023-03-31 12:05:00,473.2,473.2,473.07,473.07,986.0,445.4383,445.4383,445.3159,445.3159,986.0
2023-03-31 12:10:00,473.26,473.69,473.17,473.69,2280.0,445.4948,445.8996,445.4101,445.8996,2280.0
2023-03-31 12:15:00,473.56,473.64,473.51,473.59,2509.0,445.7772,445.8525,445.7301,445.8054,2509.0
2023-03-31 12:20:00,473.74,473.78,473.65,473.74,1331.0,445.9466,445.9843,445.8619,445.9466,1331.0
2023-03-31 12:25:00,473.68,473.74,473.42,473.59,6638.0,445.8901,445.9466,445.6454,445.8054,6638.0
2023-03-31 12:30:00,473.61,473.77,473.6,473.63,1905.0,445.8243,445.9749,445.8148,445.8431,1905.0
2023-03-31 12:35:00,473.57,473.84,473.56,473.84,1434.0,445.7866,446.0408,445.7772,446.0408,1434.0
2023-03-31 12:40:00,473.77,473.98,473.77,473.78,3193.0,445.9749,446.1725,445.9749,445.9843,3193.0
2023-03-31 12:45:00,473.74,473.83,473.23,473.31,6124.0,445.9466,446.0313,445.4665,445.5419,6124.0
2023-03-31 12:50:00,473.37,473.42,473.2,473.24,4237.0,445.5983,445.6454,445.4383,445.476,4237.0
2023-03-31 12:55:00,473.23,473.31,473.18,473.2,3722.0,445.4665,445.5419,445.4195,445.4383,3722.0
2023-03-31 13:00:00,473.25,473.26,473.13,473.19,6149.0,445.4854,445.4948,445.3724,445.4289,6149.0
2023-03-31 13:05:00,473.13,473.54,473.03,473.41,8043.0,445.3724,445.7584,445.2783,445.636,8043.0
2023-03-31 13:10:00,473.39,473.53,473.35,473.53,1816.0,445.6172,445.7489,445.5795,445.7489,1816.0
2023-03-31 13:15:00,473.43,473.43,473.0,473.04,9066.0,445.6548,445.6548,445.25,445.2877,9066.0
2023-03-31 13:20:00,472.96,473.07,472.88,472.97,4751.0,445.2124,445.3159,445.1371,445.2218,4751.0
2023-03-31 13:25:00,472.97,472.98,472.75,472.92,2922.0,445.2218,445.2312,445.0147,445.1747,2922.0
2023-03-31 13:30:00,472.92,472.92,472.61,472.69,3588.0,445.1747,445.1747,444.8829,444.9582,3588.0
2023-03-31 13:35:00,472.7,473.04,472.59,472.94,5291.0,444.9676,445.2877,444.8641,445.1936,5291.0
2023-03-31 13:40:00,472.94,472.94,472.72,472.81,2320.0,445.1936,445.1936,444.9865,445.0712,2320.0
2023-03-31 13:45:00,472.81,472.9,472.31,472.31,4607.0,445.0712,445.1559,444.6005,444.6005,4607.0
2023-03-31 13:50:00,472.47,472.84,472.26,472.84,6426.0,444.7511,445.0994,444.5535,445.0994,6426.0
2023-03-31 13:55:00,472.79,472.85,472.55,472.79,3426.0,445.0524,445.1088,444.8264,445.0524,3426.0
2023-03-31 14:00:00,472.76,472.94,472.6,472.64,4876.0,445.0241,445.1936,444.8735,444.9112,4876.0
2023-03-31 14:05:00,472.59,473.0,472.54,472.8,5726.0,444.8641,445.25,444.817,445.0618,5726.0
2023-03-31 14:10:00,472.95,472.95,472.73,472.76,2567.0,445.203,445.203,444.9959,445.0241,2567.0
2023-03-31 14:15:00,472.73,473.06,472.62,472.92,6550.0,444.9959,445.3065,444.8923,445.1747,6550.0
2023-03-31 14:20:00,472.62,472.67,472.47,472.49,4194.0,444.8923,444.9394,444.7511,444.77,4194.0
2023-03-31 14:25:00,472.34,472.46,472.1,472.46,3931.0,444.6288,444.7417,444.4028,444.7417,3931.0
2023-03-31 14:30:00,472.5,472.5,472.18,472.31,5469.0,444.7794,444.7794,444.4781,444.6005,5469.0
2023-03-31 14:35:00,472.31,472.31,472.05,472.1,7712.0,444.6005,444.6005,444.3558,444.4028,7712.0
2023-03-31 14:40:00,472.26,472.81,472.18,472.64,6113.0,444.5535,445.0712,444.4781,444.9112,6113.0
2023-03-31 14:45:00,472.63,472.8,472.61,472.72,6094.0,444.9017,445.0618,444.8829,444.9865,6094.0
2023-03-31 14:50:00,472.66,472.89,472.52,472.89,8457.0,444.93,445.1465,444.7982,445.1465,8457.0
2023-03-31 14:55:00,472.89,472.89,472.42,472.5,16764.0,445.1465,445.1465,444.7041,444.7794,16764.0
2023-03-31 15:00:00,472.5,473.14,472.5,473.03,24423.0,444.7794,445.3818,444.7794,445.2783,24423.0
2023-03-31 15:05:00,473.03,473.03,472.64,472.64,14440.0,445.2783,445.2783,444.9112,444.9112,14440.0
2023-03-31 15:10:00,472.56,472.65,472.22,472.32,9891.0,444.8359,444.9206,444.5158,444.6099,9891.0
2023-03-31 15:15:00,472.32,472.44,472.06,472.43,18398.0,444.6099,444.7229,444.3652,444.7135,18398.0
2023-03-31 15:20:00,472.37,472.78,472.36,472.73,15504.0,444.657,445.0429,444.6476,444.9959,15504.0
2023-03-31 15:25:00,472.73,472.93,472.17,472.17,14193.0,444.9959,445.1841,444.4687,444.4687,14193.0
2023-03-31 15:30:00,472.22,472.57,471.64,471.89,17186.0,444.5158,444.8453,443.9698,444.2052,17186.0
2023-03-31 15:35:00,471.79,471.95,471.03,471.31,16095.0,444.111,444.2616,443.3956,443.6592,16095.0
2023-03-31 15:40:00,471.29,471.77,471.24,471.31,20432.0,443.6404,444.0922,443.5933,443.6592,20432.0
2023-03-31 15:45:00,471.2,471.79,471.1,471.38,38170.0,443.5556,444.111,443.4615,443.7251,38170.0
2023-03-31 15:50:00,471.46,471.9,471.23,471.74,46507.0,443.8004,444.2146,443.5839,444.064,46507.0
2023-03-31 15:55:00,471.74,472.69,471.63,472.29,93736.0,444.064,444.9582,443.9604,444.5817,93736.0
2023-04-03 09:30:00,473.0,473.87,472.75,473.3,23285.0,445.25,446.069,445.0147,445.5324,23285.0
2023-04-03 09:35:00,473.62,476.63,473.27,476.58,23630.0,445.8337,448.6671,445.5042,448.62,23630.0
2023-04-03 09:40:00,476.24,479.0,475.94,479.0,17921.0,448.3,450.898,448.0176,450.898,17921.0
2023-04-03 09:45:00,478.91,479.5,478.73,479.18,6614.0,450.8133,451.3687,450.6439,451.0675,6614.0
2023-04-03 09:50:00,478.45,480.32,478.1,479.92,9494.0,450.3803,452.1406,450.0508,451.7641,9494.0
2023-04-03 09:55:00,480.04,480.6,479.45,480.6,12448.0,451.877,452.4042,451.3216,452.4042,12448.0
2023-04-03 10:00:00,480.16,481.55,480.09,481.55,8715.0,451.99,453.2984,451.9241,453.2984,8715.0
2023-04-03 10:05:00,481.68,482.54,481.57,482.0,6117.0,453.4208,454.2303,453.3173,453.722,6117.0
2023-04-03 10:10:00,481.85,483.32,481.62,483.19,8324.0,453.5808,454.9646,453.3643,454.8422,8324.0
2023-04-03 10:15:00,483.18,483.49,482.78,482.99,9106.0,454.8328,455.1246,454.4563,454.6539,9106.0
2023-04-03 10:20:00,482.97,483.28,482.64,483.1,5609.0,454.6351,454.9269,454.3245,454.7575,5609.0
2023-04-03 10:25:00,483.2,483.2,482.16,482.36,3982.0,454.8516,454.8516,453.8726,454.0609,3982.0
2023-04-03 10:30:00,482.29,482.57,481.51,481.51,12517.0,453.995,454.2586,453.2608,453.2608,12517.0
2023-04-03 10:35:00,481.52,482.07,481.52,481.8,3945.0,453.2702,453.7879,453.2702,453.5338,3945.0
2023-04-03 10:40:00,481.7,482.02,481.25,481.66,14438.0,453.4396,453.7409,453.016,453.402,14438.0
2023-04-03 10:45:00,481.68,481.9,481.31,481.6,3376.0,453.4208,453.6279,453.0725,453.3455,3376.0
2023-04-03 10:50:00,481.75,482.19,481.47,481.54,7391.0,453.4867,453.9009,453.2231,453.289,7391.0
2023-04-03 10:55:00,481.61,481.76,481.35,481.48,6013.0,453.3549,453.4961,453.1102,453.2325,6013.0
2023-04-03 11:00:00,481.45,481.45,480.75,480.94,5600.0,453.2043,453.2043,452.5454,452.7242,5600.0
2023-04-03 11:05:00,480.83,481.08,480.42,481.08,4179.0,452.6207,452.856,452.2347,452.856,4179.0
2023-04-03 11:10:00,481.15,481.6,480.81,481.49,7764.0,452.9219,453.3455,452.6018,453.2419,7764.0
2023-04-03 11:15:00,481.5,482.07,481.19,482.04,4822.0,453.2514,453.7879,452.9595,453.7597,4822.0
2023-04-03 11:20:00,482.07,482.6,481.91,482.6,7553.0,453.7879,454.2868,453.6373,454.2868,7553.0
2023-04-03 11:25:00,482.64,482.85,482.54,482.85,5261.0,454.3245,454.5222,454.2303,454.5222,5261.0
2023-04-03 11:30:00,482.7,483.31,482.58,483.15,7760.0,454.381,454.9552,454.268,454.8046,7760.0
2023-04-03 11:35:00,483.15,483.27,483.08,483.24,2542.0,454.8046,454.9175,454.7387,454.8893,2542.0
2023-04-03 11:40:00,483.27,483.67,483.27,483.52,6583.0,454.9175,455.2941,454.9175,455.1529,6583.0
2023-04-03 11:45:00,483.67,483.67,483.25,483.51,8084.0,455.2941,455.2941,454.8987,455.1434,8084.0
2023-04-03 11:50:00,483.46,483.97,483.39,483.96,6730.0,455.0964,455.5765,455.0305,455.567,6730.0
2023-04-03 11:55:00,483.91,484.11,483.67,483.72,8998.0,455.52,455.7082,455.2941,455.3411,8998.0
2023-04-03 12:00:00,483.75,484.03,483.62,483.83,4150.0,455.3694,455.6329,455.247,455.4447,4150.0
2023-04-03 12:05:00,483.77,484.36,483.7,484.1,8413.0,455.3882,455.9436,455.3223,455.6988,8413.0
2023-04-03 12:10:00,484.08,484.59,484.04,484.48,8792.0,455.68,456.1601,455.6423,456.0565,8792.0
2023-04-03 12:15:00,484.53,484.69,484.34,484.44,6855.0,456.1036,456.2542,455.9247,456.0189,6855.0
2023-04-03 12:20:00,484.44,484.44,483.8,483.89,15623.0,456.0189,456.0189,455.4164,455.5011,15623.0
2023-04-03 12:25:00,483.97,484.67,483.87,484.57,4240.0,455.5765,456.2354,455.4823,456.1413,4240.0
2023-04-03 12:30:00,484.59,484.67,484.44,484.53,7390.0,456.1601,456.2354,456.0189,456.1036,7390.0
2023-04-03 12:35:00,484.51,484.63,484.35,484.39,2470.0,456.0848,456.1977,455.9342,455.9718,2470.0
2023-04-03 12:40:00,484.43,484.74,484.43,484.56,6103.0,456.0095,456.3013,456.0095,456.1318,6103.0
2023-04-03 12:45:00,484.66,485.21,484.52,485.21,11324.0,456.226,456.7437,456.0942,456.7437,11324.0
2023-04-03 12:50:00,485.07,485.21,484.98,485.01,9225.0,456.6119,456.7437,456.5272,456.5554,9225.0
2023-04-03 12:55:00,485.0,485.0,484.66,484.85,3149.0,456.546,456.546,456.226,456.4048,3149.0
2023-04-03 13:00:00,484.84,485.2,484.61,485.2,7018.0,456.3954,456.7343,456.1789,456.7343,7018.0
2023-04-03 13:05:00,485.21,485.43,484.97,485.26,12051.0,456.7437,456.9508,456.5178,456.7908,12051.0
2023-04-03 13:10:00,485.25,485.85,485.16,485.72,8950.0,456.7814,457.3462,456.6966,457.2238,8950.0
2023-04-03 13:15:00,485.85,486.95,485.84,486.8,9857.0,457.3462,458.3816,457.3367,458.2404,9857.0
2023-04-03 13:20:00,486.8,486.85,486.39,486.67,6537.0,458.2404,458.2875,457.8545,458.118,6537.0
2023-04-03 13:25:00,486.65,486.97,486.54,486.89,6335.0,458.0992,458.4004,457.9957,458.3251,6335.0
2023-04-03 13:30:00,486.79,487.07,486.57,486.83,4633.0,458.231,458.4946,458.0239,458.2687,4633.0
2023-04-03 13:35:00,486.7,487.09,486.59,486.96,7879.0,458.1463,458.5134,458.0427,458.391,7879.0
2023-04-03 13:40:00,487.0,487.06,486.81,486.89,4252.0,458.4287,458.4852,458.2498,458.3251,4252.0
2023-04-03 13:45:00,486.95,486.95,486.23,486.4,5734.0,458.3816,458.3816,457.7039,457.8639,5734.0
2023-04-03 13:50:00,486.48,486.48,485.76,485.89,6218.0,457.9392,457.9392,457.2614,457.3838,6218.0
2023-04-03 13:55:00,486.0,486.26,485.9,486.09,3982.0,457.4874,457.7321,457.3932,457.5721,3982.0
2023-04-03 14:00:00,486.06,486.31,486.05,486.12,6977.0,457.5438,457.7792,457.5344,457.6003,6977.0
2023-04-03 14:05:00,486.18,486.79,486.15,486.78,6102.0,457.6568,458.231,457.6286,458.2216,6102.0
2023-04-03 14:10:00,486.77,487.17,486.69,486.97,7702.0,458.2122,458.5887,458.1369,458.4004,7702.0
2023-04-03 14:15:00,486.97,487.06,486.72,486.84,10999.0,458.4004,458.4852,458.1651,458.2781,10999.0
2023-04-03 14:20:00,486.71,487.17,486.48,487.11,6580.0,458.1557,458.5887,457.9392,458.5322,6580.0
2023-04-03 14:25:00,487.11,487.5,487.11,487.27,9360.0,458.5322,458.8994,458.5322,458.6828,9360.0
2023-04-03 14:30:00,487.32,487.57,487.08,487.45,6988.0,458.7299,458.9652,458.504,458.8523,6988.0
2023-04-03 14:35:00,487.44,487.59,487.07,487.54,11154.0,458.8429,458.9841,458.4946,458.937,11154.0
2023-04-03 14:40:00,487.53,487.59,487.2,487.48,8668.0,458.9276,458.9841,458.617,458.8805,8668.0
2023-04-03 14:45:00,487.48,487.76,487.48,487.67,6628.0,458.8805,459.1441,458.8805,459.0594,6628.0
2023-04-03 14:50:00,487.66,487.67,487.24,487.24,13489.0,459.05,459.0594,458.6546,458.6546,13489.0
2023-04-03 14:55:00,487.29,487.51,487.22,487.22,6282.0,458.7017,458.9088,458.6358,458.6358,6282.0
2023-04-03 15:00:00,487.16,487.57,486.9,487.47,15690.0,458.5793,458.9652,458.3346,458.8711,15690.0
2023-04-03 15:05:00,487.49,487.52,487.02,487.02,9969.0,458.8899,458.9182,458.4475,458.4475,9969.0
2023-04-03 15:10:00,487.05,487.74,487.05,487.71,8830.0,458.4758,459.1253,458.4758,459.097,8830.0
2023-04-03 15:15:00,487.78,487.91,487.28,487.43,15666.0,459.1629,459.2853,458.6923,458.8335,15666.0
2023-04-03 15:20:00,487.45,487.63,487.17,487.62,12230.0,458.8523,459.0217,458.5887,459.0123,12230.0
2023-04-03 15:25:00,487.62,487.86,487.32,487.39,12388.0,459.0123,459.2382,458.7299,458.7958,12388.0
2023-04-03 15:30:00,487.25,487.53,487.25,487.4,13422.0,458.664,458.9276,458.664,458.8052,13422.0
2023-04-03 15:35:00,487.42,487.57,487.02,487.13,26096.0,458.824,458.9652,458.4475,458.5511,26096.0
2023-04-03 15:40:00,487.16,487.27,486.68,487.14,24592.0,458.5793,458.6828,458.1275,458.5605,24592.0
2023-04-03 15:45:00,487.09,487.18,486.37,486.45,29319.0,458.5134,458.5981,457.8356,457.911,29319.0
2023-04-03 15:50:00,486.5,486.51,486.1,486.36,32067.0,457.958,457.9674,457.5815,457.8262,32067.0
2023-04-03 15:55:00,486.41,487.04,486.35,486.4,98620.0,457.8733,458.4663,457.8168,457.8639,98620.0
2023-04-04 09:30:00,485.59,488.37,484.89,488.37,24404.0,457.1014,459.7183,456.4425,459.7183,24404.0
2023-04-04 09:35:00,488.71,489.3,488.3,489.3,12979.0,460.0384,460.5938,459.6524,460.5938,12979.0
2023-04-04 09:40:00,489.61,490.63,489.1,490.38,39358.0,460.8856,461.8457,460.4055,461.6104,39358.0
2023-04-04 09:45:00,490.28,490.28,488.88,488.97,12735.0,461.5163,461.5163,460.1984,460.2831,12735.0
2023-04-04 09:50:00,488.96,488.96,487.34,487.69,10707.0,460.2737,460.2737,458.7487,459.0782,10707.0
2023-04-04 09:55:00,487.49,488.17,487.24,487.8,5054.0,458.8899,459.53,458.6546,459.1818,5054.0
2023-04-04 10:00:00,488.17,488.64,488.08,488.39,4855.0,459.53,459.9725,459.4453,459.7371,4855.0
2023-04-04 10:05:00,488.33,488.8,488.25,488.63,2527.0,459.6807,460.1231,459.6054,459.9631,2527.0
2023-04-04 10:10:00,488.63,488.63,487.55,487.76,5985.0,459.9631,459.9631,458.9464,459.1441,5985.0
2023-04-04 10:15:00,487.91,488.26,487.77,488.01,3750.0,459.2853,459.6148,459.1535,459.3794,3750.0
2023-04-04 10:20:00,487.69,488.05,487.36,488.05,3763.0,459.0782,459.4171,458.7676,459.4171,3763.0
2023-04-04 10:25:00,488.06,488.06,487.0,487.26,5177.0,459.4265,459.4265,458.4287,458.6734,5177.0
2023-04-04 10:30:00,487.59,487.62,487.18,487.22,3964.0,458.9841,459.0123,458.5981,458.6358,3964.0
2023-04-04 10:35:00,487.28,487.44,486.85,486.87,8393.0,458.6923,458.8429,458.2875,458.3063,8393.0
2023-04-04 10:40:00,486.71,486.74,485.79,486.51,11833.0,458.1557,458.1839,457.2897,457.9674,11833.0
2023-04-04 10:45:00,486.53,486.71,486.1,486.17,1322.0,457.9863,458.1557,457.5815,457.6474,1322.0
2023-04-04 10:50:00,486.44,487.25,486.43,487.25,5895.0,457.9015,458.664,457.8921,458.664,5895.0
2023-04-04 10:55:00,487.46,487.88,487.39,487.87,12686.0,458.8617,459.2571,458.7958,459.2476,12686.0
2023-04-04 11:00:00,487.87,488.43,487.58,488.43,4128.0,459.2476,459.7748,458.9747,459.7748,4128.0
2023-04-04 11:05:00,488.34,488.35,487.41,487.42,6280.0,459.6901,459.6995,458.8146,458.824,6280.0
2023-04-04 11:10:00,487.31,487.44,486.78,486.79,3724.0,458.7205,458.8429,458.2216,458.231,3724.0
2023-04-04 11:15:00,486.65,486.65,485.84,486.51,4211.0,458.0992,458.0992,457.3367,457.9674,4211.0
2023-04-04 11:20:00,486.54,486.82,485.36,485.38,5160.0,457.9957,458.2592,456.8849,456.9037,5160.0
2023-04-04 11:25:00,485.31,485.85,485.16,485.69,4983.0,456.8378,457.3462,456.6966,457.1955,4983.0
2023-04-04 11:30:00,485.81,485.86,485.17,485.18,2615.0,457.3085,457.3556,456.706,456.7155,2615.0
2023-04-04 11:35:00,485.33,485.85,485.24,485.82,4026.0,456.8567,457.3462,456.7719,457.3179,4026.0
2023-04-04 11:40:00,485.89,485.89,485.24,485.65,3752.0,457.3838,457.3838,456.7719,457.1579,3752.0
2023-04-04 11:45:00,485.96,486.22,485.66,485.66,1501.0,457.4497,457.6944,457.1673,457.1673,1501.0
2023-04-04 11:50:00,485.5,485.6,485.04,485.04,5732.0,457.0167,457.1108,456.5837,456.5837,5732.0
2023-04-04 11:55:00,485.13,485.15,484.75,485.11,3538.0,456.6684,456.6872,456.3107,456.6496,3538.0
2023-04-04 12:00:00,485.16,485.32,485.04,485.04,1680.0,456.6966,456.8472,456.5837,456.5837,1680.0
2023-04-04 12:05:00,485.2,485.52,484.84,484.95,3017.0,456.7343,457.0355,456.3954,456.499,3017.0
2023-04-04 12:10:00,485.33,485.33,484.97,484.97,1230.0,456.8567,456.8567,456.5178,456.5178,1230.0
2023-04-04 12:15:00,485.0,485.17,484.88,484.88,1800.0,456.546,456.706,456.4331,456.4331,1800.0
2023-04-04 12:20:00,484.86,485.38,484.77,485.38,1507.0,456.4142,456.9037,456.3295,456.9037,1507.0
2023-04-04 12:25:00,485.38,485.59,484.97,485.59,4129.0,456.9037,457.1014,456.5178,457.1014,4129.0
2023-04-04 12:30:00,485.71,485.71,485.29,485.5,2481.0,457.2144,457.2144,456.819,457.0167,2481.0
2023-04-04 12:35:00,485.36,486.11,485.3,485.89,4343.0,456.8849,457.5909,456.8284,457.3838,4343.0
2023-04-04 12:40:00,486.03,486.04,485.6,485.6,2939.0,457.5156,457.525,457.1108,457.1108,2939.0
2023-04-04 12:45:00,485.52,486.01,485.48,486.0,5872.0,457.0355,457.4968,456.9979,457.4874,5872.0
2023-04-04 12:50:00,486.03,486.19,485.66,485.8,3021.0,457.5156,457.6662,457.1673,457.2991,3021.0
2023-04-04 12:55:00,485.8,486.34,485.8,486.09,3894.0,457.2991,457.8074,457.2991,457.5721,3894.0
2023-04-04 13:00:00,486.09,486.52,486.0,486.52,4488.0,457.5721,457.9768,457.4874,457.9768,4488.0
2023-04-04 13:05:00,486.43,486.52,485.92,485.93,4243.0,457.8921,457.9768,457.412,457.4215,4243.0
2023-04-04 13:10:00,485.69,485.84,485.4,485.84,3652.0,457.1955,457.3367,456.9226,457.3367,3652.0
2023-04-04 13:15:00,486.03,486.2,485.84,485.84,4793.0,457.5156,457.6756,457.3367,457.3367,4793.0
2023-04-04 13:20:00,485.71,486.12,485.52,485.79,4351.0,457.2144,457.6003,457.0355,457.2897,4351.0
2023-04-04 13:25:00,485.9,486.24,485.76,486.18,4675.0,457.3932,457.7133,457.2614,457.6568,4675.0
2023-04-04 13:30:00,486.15,486.24,485.83,485.94,5493.0,457.6286,457.7133,457.3273,457.4309,5493.0
2023-04-04 13:35:00,485.93,486.31,485.93,486.26,4191.0,457.4215,457.7792,457.4215,457.7321,4191.0
2023-04-04 13:40:00,486.21,486.39,486.18,486.32,4366.0,457.685,457.8545,457.6568,457.7886,4366.0
2023-04-04 13:45:00,486.28,486.28,485.97,486.0,2736.0,457.7509,457.7509,457.4591,457.4874,2736.0
2023-04-04 13:50:00,486.0,486.03,485.81,485.89,2720.0,457.4874,457.5156,457.3085,457.3838,2720.0
2023-04-04 13:55:00,485.8,486.23,485.8,486.0,4751.0,457.2991,457.7039,457.2991,457.4874,4751.0
2023-04-04 14:00:00,485.97,486.04,485.73,485.98,2209.0,457.4591,457.525,457.2332,457.4685,2209.0
2023-04-04 14:05:00,486.05,486.38,485.97,486.38,2225.0,457.5344,457.8451,457.4591,457.8451,2225.0
2023-04-04 14:10:00,486.39,486.55,486.21,486.55,5696.0,457.8545,458.0051,457.685,458.0051,5696.0
2023-04-04 14:15:00,486.46,486.49,486.24,486.4,1496.0,457.9204,457.9486,457.7133,457.8639,1496.0
2023-04-04 14:20:00,486.46,486.7,486.44,486.54,3292.0,457.9204,458.1463,457.9015,457.9957,3292.0
2023-04-04 14:25:00,486.56,486.7,486.55,486.62,902.0,458.0145,458.1463,458.0051,458.071,902.0
2023-04-04 14:30:00,486.53,486.68,486.37,486.41,3920.0,457.9863,458.1275,457.8356,457.8733,3920.0
2023-04-04 14:35:00,486.39,487.25,486.23,487.2,3579.0,457.8545,458.664,457.7039,458.617,3579.0
2023-04-04 14:40:00,487.24,487.66,487.23,487.65,10823.0,458.6546,459.05,458.6452,459.0406,10823.0
2023-04-04 14:45:00,487.58,487.66,486.89,487.24,6899.0,458.9747,459.05,458.3251,458.6546,6899.0
2023-04-04 14:50:00,487.31,487.31,486.92,487.02,4818.0,458.7205,458.7205,458.3534,458.4475,4818.0
2023-04-04 14:55:00,487.17,487.17,486.86,487.0,2792.0,458.5887,458.5887,458.2969,458.4287,2792.0
2023-04-04 15:00:00,486.85,487.4,486.75,487.28,2334.0,458.2875,458.8052,458.1934,458.6923,2334.0
2023-04-04 15:05:00,487.24,487.44,487.23,487.38,2809.0,458.6546,458.8429,458.6452,458.7864,2809.0
2023-04-04 15:10:00,487.45,487.84,487.06,487.84,8018.0,458.8523,459.2194,458.4852,459.2194,8018.0
2023-04-04 15:15:00,487.8,488.2,487.75,488.11,11892.0,459.1818,459.5583,459.1347,459.4736,11892.0
2023-04-04 15:20:00,488.01,488.01,487.49,487.77,9117.0,459.3794,459.3794,458.8899,459.1535,9117.0
2023-04-04 15:25:00,487.82,487.9,487.53,487.56,8918.0,459.2006,459.2759,458.9276,458.9558,8918.0
2023-04-04 15:30:00,487.6,487.61,486.71,486.89,5556.0,458.9935,459.0029,458.1557,458.3251,5556.0
2023-04-04 15:35:00,486.94,487.1,486.59,487.1,4420.0,458.3722,458.5228,458.0427,458.5228,4420.0
2023-04-04 15:40:00,487.1,487.2,486.71,487.03,9397.0,458.5228,458.617,458.1557,458.4569,9397.0
2023-04-04 15:45:00,486.93,487.35,486.79,487.24,9111.0,458.3628,458.7582,458.231,458.6546,9111.0
2023-04-04 15:50:00,487.23,487.92,487.23,487.69,13460.0,458.6452,459.2947,458.6452,459.0782,13460.0
2023-04-04 15:55:00,487.68,488.54,487.29,488.54,57029.0,459.0688,459.8783,458.7017,459.8783,57029.0
2023-04-05 09:30:00,488.0,492.38,487.03,492.1,27390.0,459.37,463.4931,458.4569,463.2295,27390.0
2023-04-05 09:35:00,492.29,493.61,492.29,492.32,25959.0,463.4083,464.6509,463.4083,463.4366,25959.0
2023-04-05 09:40:00,492.5,492.54,491.3,492.54,9569.0,463.606,463.6437,462.4764,463.6437,9569.0
2023-04-05 09:45:00,492.21,493.83,492.2,493.03,20410.0,463.333,464.858,463.3236,464.1049,20410.0
2023-04-05 09:50:00,492.9,493.34,492.56,493.0,8673.0,463.9825,464.3967,463.6625,464.0767,8673.0
2023-04-05 09:55:00,492.81,493.23,492.71,493.07,6953.0,463.8978,464.2932,463.8037,464.1426,6953.0
2023-04-05 10:00:00,493.07,493.07,492.23,492.41,22977.0,464.1426,464.1426,463.3519,463.5213,22977.0
2023-04-05 10:05:00,492.48,492.64,491.8,491.92,5868.0,463.5872,463.7378,462.9471,463.06,5868.0
2023-04-05 10:10:00,491.8,491.82,490.61,491.37,9359.0,462.9471,462.9659,461.8269,462.5423,9359.0
2023-04-05 10:15:00,491.23,492.35,491.23,492.04,10934.0,462.4105,463.4648,462.4105,463.173,10934.0
2023-04-05 10:20:00,492.3,492.39,491.78,491.85,15169.0,463.4177,463.5025,462.9283,462.9941,15169.0
2023-04-05 10:25:00,491.85,491.85,490.42,490.65,4434.0,462.9941,462.9941,461.648,461.8645,4434.0
2023-04-05 10:30:00,490.64,491.94,490.57,491.84,10022.0,461.8551,463.0789,461.7892,462.9847,10022.0
2023-04-05 10:35:00,491.66,491.68,491.11,491.29,4243.0,462.8153,462.8341,462.2976,462.467,4243.0
2023-04-05 10:40:00,491.31,491.74,491.05,491.65,15465.0,462.4858,462.8906,462.2411,462.8059,15465.0
2023-04-05 10:45:00,491.81,491.91,491.48,491.89,4370.0,462.9565,463.0506,462.6459,463.0318,4370.0
2023-04-05 10:50:00,491.75,492.3,491.75,492.3,10653.0,462.9,463.4177,462.9,463.4177,10653.0
2023-04-05 10:55:00,492.5,492.58,491.77,491.92,7688.0,463.606,463.6813,462.9188,463.06,7688.0
2023-04-05 11:00:00,491.91,491.91,491.57,491.8,3044.0,463.0506,463.0506,462.7306,462.9471,3044.0
2023-04-05 11:05:00,491.87,492.31,491.72,492.05,4479.0,463.013,463.4272,462.8718,463.1824,4479.0
2023-04-05 11:10:00,492.12,492.82,492.1,492.67,6748.0,463.2483,463.9072,463.2295,463.766,6748.0
2023-04-05 11:15:00,492.65,492.76,492.26,492.38,5405.0,463.7472,463.8508,463.3801,463.4931,5405.0
2023-04-05 11:20:00,492.31,492.43,491.81,491.93,3810.0,463.4272,463.5401,462.9565,463.0695,3810.0
2023-04-05 11:25:00,491.89,491.97,491.14,491.23,3180.0,463.0318,463.1071,462.3258,462.4105,3180.0
2023-04-05 11:30:00,491.31,491.88,491.24,491.85,5212.0,462.4858,463.0224,462.4199,462.9941,5212.0
2023-04-05 11:35:00,491.95,492.92,491.95,492.15,6362.0,463.0883,464.0014,463.0883,463.2765,6362.0
2023-04-05 11:40:00,492.0,492.22,491.99,492.2,3751.0,463.1353,463.3424,463.1259,463.3236,3751.0
2023-04-05 11:45:00,492.08,492.7,491.98,492.54,24268.0,463.2107,463.7943,463.1165,463.6437,24268.0
2023-04-05 11:50:00,492.48,492.5,492.23,492.23,3157.0,463.5872,463.606,463.3519,463.3519,3157.0
2023-04-05 11:55:00,492.09,492.36,491.91,492.33,2993.0,463.2201,463.4742,463.0506,463.446,2993.0
2023-04-05 12:00:00,492.34,492.41,492.11,492.3,10942.0,463.4554,463.5213,463.2389,463.4177,10942.0
2023-04-05 12:05:00,492.31,492.32,491.49,491.56,1726.0,463.4272,463.4366,462.6553,462.7212,1726.0
2023-04-05 12:10:00,491.59,491.71,490.88,491.05,10045.0,462.7494,462.8624,462.0811,462.2411,10045.0
2023-04-05 12:15:00,490.99,491.04,490.65,490.94,3013.0,462.1846,462.2317,461.8645,462.1375,3013.0
2023-04-05 12:20:00,490.91,490.99,490.41,490.42,3658.0,462.1093,462.1846,461.6386,461.648,3658.0
2023-04-05 12:25:00,490.26,490.93,490.0,490.58,11780.0,461.4974,462.1281,461.2527,461.7987,11780.0
2023-04-05 12:30:00,490.6,490.6,490.25,490.38,1848.0,461.8175,461.8175,461.488,461.6104,1848.0
2023-04-05 12:35:00,490.41,490.88,490.38,490.38,2835.0,461.6386,462.0811,461.6104,461.6104,2835.0
2023-04-05 12:40:00,490.22,490.48,490.0,490.22,10725.0,461.4598,461.7045,461.2527,461.4598,10725.0
2023-04-05 12:45:00,490.29,490.65,490.2,490.48,2555.0,461.5257,461.8645,461.4409,461.7045,2555.0
2023-04-05 12:50:00,490.64,490.64,490.05,490.05,2436.0,461.8551,461.8551,461.2997,461.2997,2436.0
2023-04-05 12:55:00,490.06,490.37,490.06,490.37,1968.0,461.3092,461.601,461.3092,461.601,1968.0
2023-04-05 13:00:00,490.31,490.31,489.73,489.77,4039.0,461.5445,461.5445,460.9985,461.0362,4039.0
2023-04-05 13:05:00,489.91,490.29,489.78,489.78,3206.0,461.168,461.5257,461.0456,461.0456,3206.0
2023-04-05 13:10:00,489.73,490.5,489.63,490.13,4749.0,460.9985,461.7233,460.9044,461.3751,4749.0
2023-04-05 13:15:00,490.31,490.31,490.03,490.16,2883.0,461.5445,461.5445,461.2809,461.4033,2883.0
2023-04-05 13:20:00,490.32,490.52,490.11,490.52,2879.0,461.5539,461.7422,461.3562,461.7422,2879.0
2023-04-05 13:25:00,490.37,490.61,490.21,490.22,2326.0,461.601,461.8269,461.4504,461.4598,2326.0
2023-04-05 13:30:00,490.13,490.33,489.78,489.86,2978.0,461.3751,461.5633,461.0456,461.1209,2978.0
2023-04-05 13:35:00,489.84,489.84,489.49,489.6,5755.0,461.1021,461.1021,460.7726,460.8762,5755.0
2023-04-05 13:40:00,489.6,489.73,489.48,489.58,2288.0,460.8762,460.9985,460.7632,460.8573,2288.0
2023-04-05 13:45:00,489.48,489.48,489.19,489.23,3117.0,460.7632,460.7632,460.4902,460.5279,3117.0
2023-04-05 13:50:00,489.25,489.46,489.25,489.44,3422.0,460.5467,460.7444,460.5467,460.7255,3422.0
2023-04-05 13:55:00,489.41,489.84,489.41,489.77,2266.0,460.6973,461.1021,460.6973,461.0362,2266.0
2023-04-05 14:00:00,489.79,490.25,489.74,490.12,4931.0,461.055,461.488,461.0079,461.3656,4931.0
2023-04-05 14:05:00,490.19,490.23,489.91,489.91,6484.0,461.4315,461.4692,461.168,461.168,6484.0
2023-04-05 14:10:00,490.01,490.01,489.38,489.81,6160.0,461.2621,461.2621,460.6691,461.0738,6160.0
2023-04-05 14:15:00,489.91,489.94,489.66,489.94,3429.0,461.168,461.1962,460.9326,461.1962,3429.0
2023-04-05 14:20:00,489.97,490.16,489.97,490.0,3778.0,461.2244,461.4033,461.2244,461.2527,3778.0
2023-04-05 14:25:00,490.14,490.71,490.13,490.71,3319.0,461.3845,461.921,461.3751,461.921,3319.0
2023-04-05 14:30:00,490.8,491.18,490.73,491.1,9800.0,462.0057,462.3635,461.9399,462.2881,9800.0
2023-04-05 14:35:00,491.03,491.4,491.01,491.2,8163.0,462.2223,462.5705,462.2034,462.3823,8163.0
2023-04-05 14:40:00,491.19,491.29,490.88,491.13,5898.0,462.3729,462.467,462.0811,462.3164,5898.0
2023-04-05 14:45:00,491.06,491.08,490.86,490.94,5853.0,462.2505,462.2693,462.0622,462.1375,5853.0
2023-04-05 14:50:00,490.91,491.26,490.75,491.22,7191.0,462.1093,462.4388,461.9587,462.4011,7191.0
2023-04-05 14:55:00,491.17,491.95,491.17,491.87,11529.0,462.354,463.0883,462.354,463.013,11529.0
2023-04-05 15:00:00,491.84,491.85,491.43,491.58,5862.0,462.9847,462.9941,462.5988,462.74,5862.0
2023-04-05 15:05:00,491.68,491.96,491.55,491.63,4483.0,462.8341,463.0977,462.7117,462.7871,4483.0
2023-04-05 15:10:00,491.63,491.95,491.53,491.94,4713.0,462.7871,463.0883,462.6929,463.0789,4713.0
2023-04-05 15:15:00,491.88,491.89,491.3,491.3,8956.0,463.0224,463.0318,462.4764,462.4764,8956.0
2023-04-05 15:20:00,491.28,491.65,491.05,491.28,10262.0,462.4576,462.8059,462.2411,462.4576,10262.0
2023-04-05 15:25:00,491.38,491.5,491.07,491.12,9666.0,462.5517,462.6647,462.2599,462.307,9666.0
2023-04-05 15:30:00,491.17,491.29,490.92,490.92,10450.0,462.354,462.467,462.1187,462.1187,10450.0
2023-04-05 15:35:00,490.86,490.86,490.16,490.23,16879.0,462.0622,462.0622,461.4033,461.4692,16879.0
2023-04-05 15:40:00,490.25,490.25,489.78,489.85,15153.0,461.488,461.488,461.0456,461.1115,15153.0
2023-04-05 15:45:00,489.84,489.95,489.52,489.61,11335.0,461.1021,461.2056,460.8008,460.8856,11335.0
2023-04-05 15:50:00,489.72,490.18,489.61,489.62,18513.0,460.9891,461.4221,460.8856,460.895,18513.0
2023-04-05 15:55:00,489.65,490.06,489.2,489.99,67050.0,460.9232,461.3092,460.4996,461.2433,67050.0
2023-04-06 09:30:00,491.47,493.01,490.25,492.86,18855.0,462.6364,464.0861,461.488,463.9449,18855.0
2023-04-06 09:35:00,492.71,494.97,492.71,494.72,18048.0,463.8037,465.9311,463.8037,465.6958,18048.0
2023-04-06 09:40:00,494.68,495.8,494.66,495.27,14823.0,465.6581,466.7124,465.6393,466.2135,14823.0
2023-04-06 09:45:00,495.27,496.98,494.37,496.44,37524.0,466.2135,467.8232,465.3663,467.3149,37524.0
2023-04-06 09:50:00,496.2,496.2,494.17,494.9,7477.0,467.0889,467.0889,465.178,465.8652,7477.0
2023-04-06 09:55:00,495.11,495.5,494.27,494.27,11073.0,466.0629,466.43,465.2722,465.2722,11073.0
2023-04-06 10:00:00,494.25,495.04,494.07,494.56,7975.0,465.2533,465.997,465.0839,465.5452,7975.0
2023-04-06 10:05:00,494.58,494.99,493.75,494.99,4806.0,465.564,465.9499,464.7827,465.9499,4806.0
2023-04-06 10:10:00,495.16,496.1,495.01,495.98,6780.0,466.11,466.9948,465.9688,466.8818,6780.0
2023-04-06 10:15:00,495.85,496.51,495.73,496.48,13219.0,466.7595,467.3808,466.6465,467.3525,13219.0
2023-04-06 10:20:00,496.46,496.54,495.02,495.02,15521.0,467.3337,467.409,465.9782,465.9782,15521.0
2023-04-06 10:25:00,495.05,495.08,493.81,494.31,10854.0,466.0064,466.0346,464.8392,465.3098,10854.0
2023-04-06 10:30:00,494.11,494.21,493.42,493.42,3230.0,465.1216,465.2157,464.472,464.472,3230.0
2023-04-06 10:35:00,493.69,493.93,492.79,492.94,6700.0,464.7262,464.9521,463.879,464.0202,6700.0
2023-04-06 10:40:00,492.94,492.94,492.24,492.36,3647.0,464.0202,464.0202,463.3613,463.4742,3647.0
2023-04-06 10:45:00,492.32,492.32,491.63,491.64,8361.0,463.4366,463.4366,462.7871,462.7965,8361.0
2023-04-06 10:50:00,491.71,492.07,491.24,491.5,3685.0,462.8624,463.2012,462.4199,462.6647,3685.0
2023-04-06 10:55:00,491.39,491.48,490.98,491.41,4764.0,462.5611,462.6459,462.1752,462.58,4764.0
2023-04-06 11:00:00,491.54,491.54,490.81,490.95,3000.0,462.7023,462.7023,462.0152,462.1469,3000.0
2023-04-06 11:05:00,490.82,490.94,490.53,490.78,4550.0,462.0246,462.1375,461.7516,461.9869,4550.0
2023-04-06 11:10:00,490.63,490.63,490.05,490.05,3174.0,461.8457,461.8457,461.2997,461.2997,3174.0
2023-04-06 11:15:00,489.9,490.34,489.62,489.62,5650.0,461.1586,461.5727,460.895,460.895,5650.0
2023-04-06 11:20:00,489.77,489.77,489.19,489.31,1660.0,461.0362,461.0362,460.4902,460.6032,1660.0
2023-04-06 11:25:00,489.42,490.55,489.42,490.2,15483.0,460.7067,461.7704,460.7067,461.4409,15483.0
2023-04-06 11:30:00,490.15,490.99,489.82,489.89,6582.0,461.3939,462.1846,461.0832,461.1491,6582.0
2023-04-06 11:35:00,489.92,490.14,489.65,489.66,1639.0,461.1774,461.3845,460.9232,460.9326,1639.0
2023-04-06 11:40:00,489.4,489.8,489.12,489.62,3791.0,460.6879,461.0644,460.4243,460.895,3791.0
2023-04-06 11:45:00,489.87,490.18,489.7,489.7,2351.0,461.1303,461.4221,460.9703,460.9703,2351.0
2023-04-06 11:50:00,489.47,490.16,489.31,490.09,2328.0,460.7538,461.4033,460.6032,461.3374,2328.0
2023-04-06 11:55:00,490.08,490.35,489.85,489.96,5064.0,461.328,461.5821,461.1115,461.215,5064.0
2023-04-06 12:00:00,489.99,490.05,489.78,489.96,3350.0,461.2433,461.2997,461.0456,461.215,3350.0
2023-04-06 12:05:00,490.05,490.17,489.65,489.97,2756.0,461.2997,461.4127,460.9232,461.2244,2756.0
2023-04-06 12:10:00,490.01,491.0,490.01,490.56,5285.0,461.2621,462.194,461.2621,461.7798,5285.0
2023-04-06 12:15:00,490.73,490.77,490.44,490.65,1700.0,461.9399,461.9775,461.6669,461.8645,1700.0
2023-04-06 12:20:00,490.6,490.8,490.37,490.72,3500.0,461.8175,462.0057,461.601,461.9304,3500.0
2023-04-06 12:25:00,490.75,490.95,490.64,490.64,2992.0,461.9587,462.1469,461.8551,461.8551,2992.0
2023-04-06 12:30:00,490.72,490.79,490.39,490.39,8499.0,461.9304,461.9963,461.6198,461.6198,8499.0
2023-04-06 12:35:00,490.35,490.47,490.3,490.47,1585.0,461.5821,461.6951,461.5351,461.6951,1585.0
2023-04-06 12:40:00,490.35,490.35,489.91,490.04,4943.0,461.5821,461.5821,461.168,461.2903,4943.0
2023-04-06 12:45:00,490.05,490.68,490.04,490.42,8155.0,461.2997,461.8928,461.2903,461.648,8155.0
2023-04-06 12:50:00,490.2,491.16,490.2,490.76,3352.0,461.4409,462.3446,461.4409,461.9681,3352.0
2023-04-06 12:55:00,490.61,491.08,490.61,490.83,2907.0,461.8269,462.2693,461.8269,462.034,2907.0
2023-04-06 13:00:00,490.82,491.11,490.69,491.09,3652.0,462.0246,462.2976,461.9022,462.2787,3652.0
2023-04-06 13:05:00,491.06,491.06,490.79,490.83,1558.0,462.2505,462.2505,461.9963,462.034,1558.0
2023-04-06 13:10:00,490.95,490.95,490.42,490.42,4632.0,462.1469,462.1469,461.648,461.648,4632.0
2023-04-06 13:15:00,490.39,491.03,490.38,490.81,4335.0,461.6198,462.2223,461.6104,462.0152,4335.0
2023-04-06 13:20:00,490.86,490.86,490.67,490.82,3837.0,462.0622,462.0622,461.8834,462.0246,3837.0
2023-04-06 13:25:00,490.76,490.88,490.33,490.33,6609.0,461.9681,462.0811,461.5633,461.5633,6609.0
2023-04-06 13:30:00,490.31,490.36,489.73,489.73,3575.0,461.5445,461.5916,460.9985,460.9985,3575.0
2023-04-06 13:35:00,489.82,489.93,489.38,489.47,2270.0,461.0832,461.1868,460.6691,460.7538,2270.0
2023-04-06 13:40:00,489.5,489.71,489.29,489.71,4561.0,460.782,460.9797,460.5843,460.9797,4561.0
2023-04-06 13:45:00,489.55,489.55,489.01,489.01,2289.0,460.8291,460.8291,460.3208,460.3208,2289.0
2023-04-06 13:50:00,489.1,489.19,489.09,489.14,1503.0,460.4055,460.4902,460.3961,460.4431,1503.0
2023-04-06 13:55:00,489.13,489.23,489.04,489.07,1584.0,460.4337,460.5279,460.349,460.3772,1584.0
2023-04-06 14:00:00,489.06,489.72,489.04,489.48,4327.0,460.3678,460.9891,460.349,460.7632,4327.0
2023-04-06 14:05:00,489.38,489.73,489.31,489.73,1839.0,460.6691,460.9985,460.6032,460.9985,1839.0
2023-04-06 14:10:00,489.83,490.0,489.83,489.95,2429.0,461.0927,461.2527,461.0927,461.2056,2429.0
2023-04-06 14:15:00,490.02,490.47,490.02,490.36,2745.0,461.2715,461.6951,461.2715,461.5916,2745.0
2023-04-06 14:20:00,490.46,490.69,490.34,490.69,2655.0,461.6857,461.9022,461.5727,461.9022,2655.0
2023-04-06 14:25:00,490.84,490.84,490.52,490.52,4592.0,462.0434,462.0434,461.7422,461.7422,4592.0
2023-04-06 14:30:00,490.54,491.36,490.48,490.78,9358.0,461.761,462.5329,461.7045,461.9869,9358.0
2023-04-06 14:35:00,490.63,490.79,490.57,490.6,4019.0,461.8457,461.9963,461.7892,461.8175,4019.0
2023-04-06 14:40:00,490.74,491.16,490.66,491.09,4047.0,461.9493,462.3446,461.874,462.2787,4047.0
2023-04-06 14:45:00,490.97,491.29,490.76,491.02,5066.0,462.1658,462.467,461.9681,462.2128,5066.0
2023-04-06 14:50:00,491.03,491.13,490.51,490.64,3748.0,462.2223,462.3164,461.7328,461.8551,3748.0
2023-04-06 14:55:00,490.62,490.7,490.5,490.56,1400.0,461.8363,461.9116,461.7233,461.7798,1400.0
2023-04-06 15:00:00,490.51,490.65,490.39,490.39,2129.0,461.7328,461.8645,461.6198,461.6198,2129.0
2023-04-06 15:05:00,490.39,490.46,490.1,490.25,2323.0,461.6198,461.6857,461.3468,461.488,2323.0
2023-04-06 15:10:00,490.31,490.68,490.2,490.32,5422.0,461.5445,461.8928,461.4409,461.5539,5422.0
2023-04-06 15:15:00,490.25,490.25,489.93,490.11,5251.0,461.488,461.488,461.1868,461.3562,5251.0
2023-04-06 15:20:00,489.95,490.26,489.65,489.65,8173.0,461.2056,461.4974,460.9232,460.9232,8173.0
2023-04-06 15:25:00,489.68,489.8,489.5,489.8,5400.0,460.9515,461.0644,460.782,461.0644,5400.0
2023-04-06 15:30:00,489.79,490.08,489.58,490.02,7805.0,461.055,461.328,460.8573,461.2715,7805.0
2023-04-06 15:35:00,490.01,490.29,490.01,490.14,6852.0,461.2621,461.5257,461.2621,461.3845,6852.0
2023-04-06 15:40:00,490.11,490.4,489.83,490.05,8221.0,461.3562,461.6292,461.0927,461.2997,8221.0
2023-04-06 15:45:00,490.06,490.47,489.71,490.24,12566.0,461.3092,461.6951,460.9797,461.4786,12566.0
2023-04-06 15:50:00,490.21,490.34,489.83,490.25,12800.0,461.4504,461.5727,461.0927,461.488,12800.0
2023-04-06 15:55:00,490.16,490.48,489.62,490.13,45482.0,461.4033,461.7045,460.895,461.3751,45482.0
2023-04-10 09:30:00,491.77,494.22,491.77,492.88,24353.0,462.9188,465.2251,462.9188,463.9637,24353.0
2023-04-10 09:35:00,493.34,494.56,492.89,494.1,11405.0,464.3967,465.5452,463.9731,465.1121,11405.0
2023-04-10 09:40:00,494.12,494.76,493.59,494.32,9727.0,465.131,465.7334,464.6321,465.3192,9727.0
2023-04-10 09:45:00,494.16,495.28,494.0,494.84,10442.0,465.1686,466.2229,465.018,465.8087,10442.0
2023-04-10 09:50:00,494.73,495.1,494.1,494.33,10279.0,465.7052,466.0535,465.1121,465.3287,10279.0
2023-04-10 09:55:00,494.05,494.39,493.24,494.38,4865.0,465.0651,465.3851,464.3026,465.3757,4865.0
2023-04-10 10:00:00,494.47,495.88,494.47,495.88,16512.0,465.4604,466.7877,465.4604,466.7877,16512.0
2023-04-10 10:05:00,495.84,496.27,495.57,495.86,10541.0,466.7501,467.1548,466.4959,466.7689,10541.0
2023-04-10 10:10:00,495.86,495.99,495.56,495.6,7590.0,466.7689,466.8913,466.4865,466.5241,7590.0
2023-04-10 10:15:00,495.61,495.93,495.13,495.25,6690.0,466.5336,466.8348,466.0817,466.1947,6690.0
2023-04-10 10:20:00,495.31,495.32,494.26,494.61,3755.0,466.2512,466.2606,465.2628,465.5922,3755.0
2023-04-10 10:25:00,494.52,495.47,494.51,494.96,7404.0,465.5075,466.4018,465.4981,465.9217,7404.0
2023-04-10 10:30:00,494.78,495.4,494.65,495.11,5408.0,465.7523,466.3359,465.6299,466.0629,5408.0
2023-04-10 10:35:00,495.1,495.5,495.1,495.46,2901.0,466.0535,466.43,466.0535,466.3924,2901.0
2023-04-10 10:40:00,495.5,495.54,495.15,495.34,5539.0,466.43,466.4677,466.1005,466.2794,5539.0
2023-04-10 10:45:00,495.51,495.51,494.95,494.95,3175.0,466.4394,466.4394,465.9123,465.9123,3175.0
2023-04-10 10:50:00,494.91,494.93,494.34,494.57,4550.0,465.8746,465.8935,465.3381,465.5546,4550.0
2023-04-10 10:55:00,494.56,494.65,494.15,494.61,3822.0,465.5452,465.6299,465.1592,465.5922,3822.0
2023-04-10 11:00:00,494.51,494.85,494.42,494.63,5680.0,465.4981,465.8181,465.4134,465.6111,5680.0
2023-04-10 11:05:00,494.84,495.39,494.84,495.02,3474.0,465.8087,466.3265,465.8087,465.9782,3474.0
2023-04-10 11:10:00,494.95,495.27,494.8,494.8,4773.0,465.9123,466.2135,465.7711,465.7711,4773.0
2023-04-10 11:15:00,494.83,494.94,494.4,494.85,5897.0,465.7993,465.9029,465.3945,465.8181,5897.0
2023-04-10 11:20:00,494.8,495.67,494.77,495.67,5321.0,465.7711,466.59,465.7428,466.59,5321.0
2023-04-10 11:25:00,495.84,496.41,495.71,496.4,10037.0,466.7501,467.2866,466.6277,467.2772,10037.0
2023-04-10 11:30:00,496.31,496.77,496.02,496.77,7513.0,467.1925,467.6255,466.9195,467.6255,7513.0
2023-04-10 11:35:00,496.58,496.89,496.5,496.88,4119.0,467.4466,467.7385,467.3713,467.729,4119.0
2023-04-10 11:40:00,496.94,497.15,496.69,496.81,3993.0,467.7855,467.9832,467.5502,467.6632,3993.0
2023-04-10 11:45:00,496.8,497.03,496.61,496.9,4054.0,467.6537,467.8702,467.4749,467.7479,4054.0
2023-04-10 11:50:00,496.92,497.25,496.88,497.15,8467.0,467.7667,468.0773,467.729,467.9832,8467.0
2023-04-10 11:55:00,497.21,497.3,496.81,497.02,3010.0,468.0397,468.1244,467.6632,467.8608,3010.0
2023-04-10 12:00:00,497.03,497.43,497.03,497.23,3749.0,467.8702,468.2468,467.8702,468.0585,3749.0
2023-04-10 12:05:00,497.3,497.3,496.71,496.84,3405.0,468.1244,468.1244,467.569,467.6914,3405.0
2023-04-10 12:10:00,496.7,497.15,496.68,497.15,3313.0,467.5596,467.9832,467.5408,467.9832,3313.0
2023-04-10 12:15:00,497.31,497.34,497.1,497.16,5021.0,468.1338,468.1621,467.9361,467.9926,5021.0
2023-04-10 12:20:00,497.36,497.78,497.36,497.46,2784.0,468.1809,468.5762,468.1809,468.275,2784.0
2023-04-10 12:25:00,497.36,497.77,497.36,497.68,4446.0,468.1809,468.5668,468.1809,468.4821,4446.0
2023-04-10 12:30:00,497.73,497.73,497.11,497.14,3334.0,468.5292,468.5292,467.9456,467.9738,3334.0
2023-04-10 12:35:00,497.25,498.06,497.2,498.02,6571.0,468.0773,468.8398,468.0303,468.8022,6571.0
2023-04-10 12:40:00,498.02,498.23,497.83,498.2,3857.0,468.8022,468.9998,468.6233,468.9716,3857.0
2023-04-10 12:45:00,498.3,498.38,497.77,497.77,4315.0,469.0657,469.141,468.5668,468.5668,4315.0
2023-04-10 12:50:00,497.75,498.16,497.75,497.9,2629.0,468.548,468.934,468.548,468.6892,2629.0
2023-04-10 12:55:00,497.89,498.06,497.78,498.05,2454.0,468.6798,468.8398,468.5762,468.8304,2454.0
2023-04-10 13:00:00,498.11,498.11,497.67,497.67,3110.0,468.8869,468.8869,468.4727,468.4727,3110.0
2023-04-10 13:05:00,497.62,498.07,497.45,497.91,3485.0,468.4256,468.8492,468.2656,468.6986,3485.0
2023-04-10 13:10:00,497.94,498.11,497.93,498.08,3363.0,468.7269,468.8869,468.7174,468.8586,3363.0
2023-04-10 13:15:00,498.17,498.42,498.0,498.0,5172.0,468.9434,469.1787,468.7833,468.7833,5172.0
2023-04-10 13:20:00,497.94,497.94,497.61,497.67,2187.0,468.7269,468.7269,468.4162,468.4727,2187.0
2023-04-10 13:25:00,497.58,497.58,497.17,497.36,5497.0,468.388,468.388,468.002,468.1809,5497.0
2023-04-10 13:30:00,497.35,497.35,497.12,497.15,3651.0,468.1715,468.1715,467.955,467.9832,3651.0
2023-04-10 13:35:00,497.07,497.4,497.04,497.31,3317.0,467.9079,468.2185,467.8797,468.1338,3317.0
2023-04-10 13:40:00,497.29,497.42,497.17,497.42,3196.0,468.115,468.2374,468.002,468.2374,3196.0
2023-04-10 13:45:00,497.34,497.62,497.34,497.39,5216.0,468.1621,468.4256,468.1621,468.2091,5216.0
2023-04-10 13:50:00,497.5,497.59,497.26,497.33,3206.0,468.3127,468.3974,468.0868,468.1526,3206.0
2023-04-10 13:55:00,497.33,497.71,497.26,497.37,4515.0,468.1526,468.5104,468.0868,468.1903,4515.0
2023-04-10 14:00:00,497.32,497.32,496.84,497.0,3000.0,468.1432,468.1432,467.6914,467.842,3000.0
2023-04-10 14:05:00,496.86,497.11,496.76,497.0,5609.0,467.7102,467.9456,467.6161,467.842,5609.0
2023-04-10 14:10:00,497.08,497.31,496.95,497.03,4866.0,467.9173,468.1338,467.7949,467.8702,4866.0
2023-04-10 14:15:00,497.08,497.13,496.84,497.01,3172.0,467.9173,467.9644,467.6914,467.8514,3172.0
2023-04-10 14:20:00,496.95,497.04,496.56,496.69,5366.0,467.7949,467.8797,467.4278,467.5502,5366.0
2023-04-10 14:25:00,496.66,496.7,496.15,496.34,4424.0,467.522,467.5596,467.0419,467.2207,4424.0
2023-04-10 14:30:00,496.41,496.68,496.19,496.19,7393.0,467.2866,467.5408,467.0795,467.0795,7393.0
2023-04-10 14:35:00,496.22,496.64,496.22,496.64,2234.0,467.1078,467.5031,467.1078,467.5031,2234.0
2023-04-10 14:40:00,496.57,496.61,496.27,496.42,6016.0,467.4372,467.4749,467.1548,467.296,6016.0
2023-04-10 14:45:00,496.42,496.59,496.32,496.45,4550.0,467.296,467.4561,467.2019,467.3243,4550.0
2023-04-10 14:50:00,496.43,496.8,496.18,496.18,7392.0,467.3054,467.6537,467.0701,467.0701,7392.0
2023-04-10 14:55:00,496.45,496.59,496.24,496.44,4383.0,467.3243,467.4561,467.1266,467.3149,4383.0
2023-04-10 15:00:00,496.58,496.68,496.46,496.46,6251.0,467.4466,467.5408,467.3337,467.3337,6251.0
2023-04-10 15:05:00,496.45,496.51,496.34,496.48,4731.0,467.3243,467.3808,467.2207,467.3525,4731.0
2023-04-10 15:10:00,496.52,496.59,496.32,496.45,8255.0,467.3902,467.4561,467.2019,467.3243,8255.0
2023-04-10 15:15:00,496.45,496.74,496.37,496.69,6110.0,467.3243,467.5973,467.249,467.5502,6110.0
2023-04-10 15:20:00,496.69,496.69,496.14,496.24,3191.0,467.5502,467.5502,467.0325,467.1266,3191.0
2023-04-10 15:25:00,496.25,496.7,496.25,496.45,9546.0,467.136,467.5596,467.136,467.3243,9546.0
2023-04-10 15:30:00,496.49,496.64,496.4,496.51,7106.0,467.3619,467.5031,467.2772,467.3808,7106.0
2023-04-10 15:35:00,496.51,496.57,495.78,496.02,16769.0,467.3808,467.4372,466.6936,466.9195,16769.0
2023-04-10 15:40:00,495.97,496.44,495.94,496.22,10298.0,466.8724,467.3149,466.8442,467.1078,10298.0
2023-04-10 15:45:00,496.25,496.63,496.18,496.27,11455.0,467.136,467.4937,467.0701,467.1548,11455.0
2023-04-10 15:50:00,496.25,496.69,496.01,496.06,26161.0,467.136,467.5502,466.9101,466.9572,26161.0
2023-04-10 15:55:00,496.04,496.89,496.03,496.83,47917.0,466.9383,467.7385,466.9289,467.682,47917.0
2023-04-11 09:30:00,496.38,496.75,493.03,493.27,24734.0,467.2584,467.6067,464.1049,464.3308,24734.0
2023-04-11 09:35:00,493.82,494.11,490.58,490.59,13615.0,464.8486,465.1216,461.7987,461.8081,13615.0
2023-04-11 09:40:00,490.64,492.61,490.51,492.04,26888.0,461.8551,463.7096,461.7328,463.173,26888.0
2023-04-11 09:45:00,492.36,492.73,492.04,492.59,11485.0,463.4742,463.8225,463.173,463.6907,11485.0
2023-04-11 09:50:00,492.52,492.52,491.32,491.33,11925.0,463.6248,463.6248,462.4952,462.5047,11925.0
2023-04-11 09:55:00,491.0,491.0,488.61,488.92,30919.0,462.194,462.194,459.9442,460.236,30919.0
2023-04-11 10:00:00,488.76,490.43,488.72,489.15,34209.0,460.0854,461.6575,460.0478,460.4526,34209.0
2023-04-11 10:05:00,489.16,490.25,488.94,489.39,39499.0,460.462,461.488,460.2549,460.6785,39499.0
2023-04-11 10:10:00,489.36,491.19,489.23,491.04,7193.0,460.6502,462.3729,460.5279,462.2317,7193.0
2023-04-11 10:15:00,491.21,491.79,491.21,491.75,4295.0,462.3917,462.9377,462.3917,462.9,4295.0
2023-04-11 10:20:00,491.53,491.62,491.06,491.21,7774.0,462.6929,462.7776,462.2505,462.3917,7774.0
2023-04-11 10:25:00,491.02,491.02,490.52,490.8,4236.0,462.2128,462.2128,461.7422,462.0057,4236.0
2023-04-11 10:30:00,490.64,490.65,489.93,490.06,3685.0,461.8551,461.8645,461.1868,461.3092,3685.0
2023-04-11 10:35:00,490.18,490.83,490.08,490.1,7263.0,461.4221,462.034,461.328,461.3468,7263.0
2023-04-11 10:40:00,489.92,490.7,489.8,490.65,6783.0,461.1774,461.9116,461.0644,461.8645,6783.0
2023-04-11 10:45:00,490.71,491.38,490.5,491.27,4294.0,461.921,462.5517,461.7233,462.4482,4294.0
2023-04-11 10:50:00,491.4,491.4,491.03,491.27,5243.0,462.5705,462.5705,462.2223,462.4482,5243.0
2023-04-11 10:55:00,491.29,491.74,491.13,491.65,6063.0,462.467,462.8906,462.3164,462.8059,6063.0
2023-04-11 11:00:00,491.62,492.07,491.62,491.96,3189.0,462.7776,463.2012,462.7776,463.0977,3189.0
2023-04-11 11:05:00,492.0,492.28,491.83,492.25,5415.0,463.1353,463.3989,462.9753,463.3707,5415.0
2023-04-11 11:10:00,491.89,492.1,491.75,491.77,1620.0,463.0318,463.2295,462.9,462.9188,1620.0
2023-04-11 11:15:00,491.73,491.73,491.38,491.45,2389.0,462.8812,462.8812,462.5517,462.6176,2389.0
2023-04-11 11:20:00,491.61,492.22,491.61,492.22,5590.0,462.7682,463.3424,462.7682,463.3424,5590.0
2023-04-11 11:25:00,492.33,492.88,492.02,492.78,9823.0,463.446,463.9637,463.1542,463.8696,9823.0
2023-04-11 11:30:00,492.83,493.16,492.03,492.4,5974.0,463.9167,464.2273,463.1636,463.5119,5974.0
2023-04-11 11:35:00,492.34,492.34,491.96,492.06,3762.0,463.4554,463.4554,463.0977,463.1918,3762.0
2023-04-11 11:40:00,491.93,492.53,491.93,492.26,3828.0,463.0695,463.6343,463.0695,463.3801,3828.0
2023-04-11 11:45:00,492.23,492.43,491.96,492.1,4729.0,463.3519,463.5401,463.0977,463.2295,4729.0
2023-04-11 11:50:00,492.07,492.16,491.71,491.8,4725.0,463.2012,463.286,462.8624,462.9471,4725.0
2023-04-11 11:55:00,491.75,492.49,491.59,491.59,10760.0,462.9,463.5966,462.7494,462.7494,10760.0
2023-04-11 12:00:00,491.67,491.67,491.17,491.17,1763.0,462.8247,462.8247,462.354,462.354,1763.0
2023-04-11 12:05:00,491.25,491.44,490.97,491.06,4925.0,462.4293,462.6082,462.1658,462.2505,4925.0
2023-04-11 12:10:00,491.03,491.83,491.02,491.79,2548.0,462.2223,462.9753,462.2128,462.9377,2548.0
2023-04-11 12:15:00,491.75,492.07,491.75,491.85,3458.0,462.9,463.2012,462.9,462.9941,3458.0
2023-04-11 12:20:00,491.91,491.96,491.65,491.82,4043.0,463.0506,463.0977,462.8059,462.9659,4043.0
2023-04-11 12:25:00,491.77,492.11,491.65,491.97,2905.0,462.9188,463.2389,462.8059,463.1071,2905.0
2023-04-11 12:30:00,491.97,492.29,491.88,492.29,3418.0,463.1071,463.4083,463.0224,463.4083,3418.0
2023-04-11 12:35:00,492.27,492.55,492.17,492.38,6120.0,463.3895,463.6531,463.2954,463.4931,6120.0
2023-04-11 12:40:00,492.61,492.98,492.53,492.83,6024.0,463.7096,464.0579,463.6343,463.9167,6024.0
2023-04-11 12:45:00,492.87,493.35,492.74,493.0,4263.0,463.9543,464.4061,463.8319,464.0767,4263.0
2023-04-11 12:50:00,493.03,493.07,492.65,492.95,4265.0,464.1049,464.1426,463.7472,464.0296,4265.0
2023-04-11 12:55:00,492.9,493.04,492.84,492.95,2986.0,463.9825,464.1143,463.9261,464.0296,2986.0
2023-04-11 13:00:00,492.96,493.14,492.77,492.78,5304.0,464.039,464.2085,463.8602,463.8696,5304.0
2023-04-11 13:05:00,492.85,493.01,492.54,492.55,10370.0,463.9355,464.0861,463.6437,463.6531,10370.0
2023-04-11 13:10:00,492.44,492.52,491.99,492.0,7125.0,463.5495,463.6248,463.1259,463.1353,7125.0
2023-04-11 13:15:00,491.95,492.12,491.47,491.47,4491.0,463.0883,463.2483,462.6364,462.6364,4491.0
2023-04-11 13:20:00,491.62,491.66,490.74,490.76,4980.0,462.7776,462.8153,461.9493,461.9681,4980.0
2023-04-11 13:25:00,490.75,491.29,490.67,491.05,5156.0,461.9587,462.467,461.8834,462.2411,5156.0
2023-04-11 13:30:00,490.96,490.96,490.6,490.61,2311.0,462.1564,462.1564,461.8175,461.8269,2311.0
2023-04-11 13:35:00,490.67,490.97,490.46,490.78,7379.0,461.8834,462.1658,461.6857,461.9869,7379.0
2023-04-11 13:40:00,490.79,490.87,490.63,490.63,5269.0,461.9963,462.0716,461.8457,461.8457,5269.0
2023-04-11 13:45:00,490.71,490.73,490.37,490.51,7310.0,461.921,461.9399,461.601,461.7328,7310.0
2023-04-11 13:50:00,490.44,490.5,490.13,490.39,4183.0,461.6669,461.7233,461.3751,461.6198,4183.0
2023-04-11 13:55:00,490.31,490.84,490.26,490.69,3809.0,461.5445,462.0434,461.4974,461.9022,3809.0
2023-04-11 14:00:00,490.79,490.93,490.7,490.93,2606.0,461.9963,462.1281,461.9116,462.1281,2606.0
2023-04-11 14:05:00,490.93,490.93,490.58,490.72,9249.0,462.1281,462.1281,461.7987,461.9304,9249.0
2023-04-11 14:10:00,490.67,490.78,490.33,490.55,4456.0,461.8834,461.9869,461.5633,461.7704,4456.0
2023-04-11 14:15:00,490.47,491.09,490.47,491.09,2469.0,461.6951,462.2787,461.6951,462.2787,2469.0
2023-04-11 14:20:00,491.14,491.55,491.09,491.45,9393.0,462.3258,462.7117,462.2787,462.6176,9393.0
2023-04-11 14:25:00,491.42,491.54,490.94,490.95,5917.0,462.5894,462.7023,462.1375,462.1469,5917.0
2023-04-11 14:30:00,491.02,491.03,490.51,490.51,4549.0,462.2128,462.2223,461.7328,461.7328,4549.0
2023-04-11 14:35:00,490.52,490.88,490.5,490.5,3732.0,461.7422,462.0811,461.7233,461.7233,3732.0
2023-04-11 14:40:00,490.63,490.63,490.25,490.4,3689.0,461.8457,461.8457,461.488,461.6292,3689.0
2023-04-11 14:45:00,490.45,490.45,489.91,490.02,4516.0,461.6763,461.6763,461.168,461.2715,4516.0
2023-04-11 14:50:00,490.11,490.11,489.81,489.83,2748.0,461.3562,461.3562,461.0738,461.0927,2748.0
2023-04-11 14:55:00,489.9,489.99,489.62,489.7,8158.0,461.1586,461.2433,460.895,460.9703,8158.0
2023-04-11 15:00:00,489.65,489.68,489.41,489.41,3633.0,460.9232,460.9515,460.6973,460.6973,3633.0
2023-04-11 15:05:00,489.38,489.41,489.11,489.35,11445.0,460.6691,460.6973,460.4149,460.6408,11445.0
2023-04-11 15:10:00,489.39,489.57,489.24,489.57,3971.0,460.6785,460.8479,460.5373,460.8479,3971.0
2023-04-11 15:15:00,489.62,489.62,489.4,489.52,4325.0,460.895,460.895,460.6879,460.8008,4325.0
2023-04-11 15:20:00,489.57,489.57,489.26,489.3,4650.0,460.8479,460.8479,460.5561,460.5938,4650.0
2023-04-11 15:25:00,489.32,489.4,488.85,489.0,7341.0,460.6126,460.6879,460.1702,460.3114,7341.0
2023-04-11 15:30:00,489.04,489.3,488.99,489.07,7383.0,460.349,460.5938,460.3019,460.3772,7383.0
2023-04-11 15:35:00,489.09,489.1,488.39,488.62,13444.0,460.3961,460.4055,459.7371,459.9536,13444.0
2023-04-11 15:40:00,488.52,488.59,488.17,488.32,10023.0,459.8595,459.9254,459.53,459.6712,10023.0
2023-04-11 15:45:00,488.27,488.27,487.91,487.99,8827.0,459.6242,459.6242,459.2853,459.3606,8827.0
2023-04-11 15:50:00,487.92,487.93,487.33,487.61,18574.0,459.2947,459.3041,458.7393,459.0029,18574.0
2023-04-11 15:55:00,487.64,487.87,487.01,487.86,42738.0,459.0311,459.2476,458.4381,459.2382,42738.0
2023-04-12 09:30:00,482.8,482.97,482.0,482.0,2896.0,454.4751,454.6351,453.722,453.722,2896.0
2023-04-12 09:35:00,482.11,485.55,481.69,484.61,61124.0,453.8256,457.0638,453.4302,456.1789,61124.0
2023-04-12 09:40:00,484.64,488.5,484.64,487.52,20909.0,456.2071,459.8407,456.2071,458.9182,20909.0
2023-04-12 09:45:00,488.01,488.09,486.0,486.5,13288.0,459.3794,459.4547,457.4874,457.958,13288.0
2023-04-12 09:50:00,486.78,488.14,486.72,487.91,5466.0,458.2216,459.5018,458.1651,459.2853,5466.0
2023-04-12 09:55:00,487.94,488.01,487.63,487.7,8020.0,459.3135,459.3794,459.0217,459.0876,8020.0
2023-04-12 10:00:00,487.33,487.61,487.07,487.24,5218.0,458.7393,459.0029,458.4946,458.6546,5218.0
2023-04-12 10:05:00,487.07,487.43,486.59,486.75,6305.0,458.4946,458.8335,458.0427,458.1934,6305.0
2023-04-12 10:10:00,486.88,487.3,486.48,487.01,3632.0,458.3157,458.7111,457.9392,458.4381,3632.0
2023-04-12 10:15:00,487.12,487.76,487.09,487.42,6316.0,458.5416,459.1441,458.5134,458.824,6316.0
2023-04-12 10:20:00,487.67,487.71,486.95,487.09,7990.0,459.0594,459.097,458.3816,458.5134,7990.0
2023-04-12 10:25:00,487.05,487.14,486.51,486.88,4603.0,458.4758,458.5605,457.9674,458.3157,4603.0
2023-04-12 10:30:00,486.85,486.85,485.93,486.38,5502.0,458.2875,458.2875,457.4215,457.8451,5502.0
2023-04-12 10:35:00,486.3,486.51,485.92,485.93,2723.0,457.7698,457.9674,457.412,457.4215,2723.0
2023-04-12 10:40:00,485.86,486.53,485.69,486.53,3574.0,457.3556,457.9863,457.1955,457.9863,3574.0
2023-04-12 10:45:00,486.54,487.2,486.42,486.79,16308.0,457.9957,458.617,457.8827,458.231,16308.0
2023-04-12 10:50:00,486.93,486.99,486.07,486.42,8388.0,458.3628,458.4193,457.5532,457.8827,8388.0
2023-04-12 10:55:00,486.2,486.72,486.07,486.72,3510.0,457.6756,458.1651,457.5532,458.1651,3510.0
2023-04-12 11:00:00,486.78,487.51,486.78,487.13,6802.0,458.2216,458.9088,458.2216,458.5511,6802.0
2023-04-12 11:05:00,487.28,487.31,486.91,487.31,2062.0,458.6923,458.7205,458.344,458.7205,2062.0
2023-04-12 11:10:00,487.49,487.51,486.72,487.09,7208.0,458.8899,458.9088,458.1651,458.5134,7208.0
2023-04-12 11:15:00,487.09,487.98,486.95,487.75,3595.0,458.5134,459.3512,458.3816,459.1347,3595.0
2023-04-12 11:20:00,487.82,488.34,487.72,488.26,4642.0,459.2006,459.6901,459.1064,459.6148,4642.0
2023-04-12 11:25:00,488.45,489.13,488.41,488.93,4545.0,459.7936,460.4337,459.756,460.2455,4545.0
2023-04-12 11:30:00,488.94,489.1,488.62,488.62,5305.0,460.2549,460.4055,459.9536,459.9536,5305.0
2023-04-12 11:35:00,488.7,489.15,488.51,488.56,3144.0,460.029,460.4526,459.8501,459.8972,3144.0
2023-04-12 11:40:00,488.63,488.95,488.6,488.84,3454.0,459.9631,460.2643,459.9348,460.1607,3454.0
2023-04-12 11:45:00,488.79,489.26,488.7,489.25,6790.0,460.1137,460.5561,460.029,460.5467,6790.0
2023-04-12 11:50:00,489.23,489.34,489.07,489.17,4043.0,460.5279,460.6314,460.3772,460.4714,4043.0
2023-04-12 11:55:00,489.1,489.24,489.0,489.21,4249.0,460.4055,460.5373,460.3114,460.509,4249.0
2023-04-12 12:00:00,489.25,489.47,488.71,488.72,5374.0,460.5467,460.7538,460.0384,460.0478,5374.0
2023-04-12 12:05:00,488.73,488.76,488.57,488.62,3724.0,460.0572,460.0854,459.9066,459.9536,3724.0
2023-04-12 12:10:00,488.52,488.73,488.4,488.73,4078.0,459.8595,460.0572,459.7466,460.0572,4078.0
2023-04-12 12:15:00,488.76,489.13,488.73,489.13,3086.0,460.0854,460.4337,460.0572,460.4337,3086.0
2023-04-12 12:20:00,489.07,489.12,488.57,488.75,5367.0,460.3772,460.4243,459.9066,460.076,5367.0
2023-04-12 12:25:00,488.81,488.89,488.52,488.58,5579.0,460.1325,460.2078,459.8595,459.916,5579.0
2023-04-12 12:30:00,488.54,488.99,488.53,488.96,4741.0,459.8783,460.3019,459.8689,460.2737,4741.0
2023-04-12 12:35:00,489.07,489.86,489.0,489.77,6715.0,460.3772,461.1209,460.3114,461.0362,6715.0
2023-04-12 12:40:00,489.82,490.25,489.81,490.14,6797.0,461.0832,461.488,461.0738,461.3845,6797.0
2023-04-12 12:45:00,490.14,490.46,490.11,490.27,5214.0,461.3845,461.6857,461.3562,461.5068,5214.0
2023-04-12 12:50:00,490.37,490.63,490.14,490.63,3627.0,461.601,461.8457,461.3845,461.8457,3627.0
2023-04-12 12:55:00,490.66,490.66,490.31,490.44,4497.0,461.874,461.874,461.5445,461.6669,4497.0
2023-04-12 13:00:00,490.39,490.64,490.34,490.54,4369.0,461.6198,461.8551,461.5727,461.761,4369.0
2023-04-12 13:05:00,490.53,491.1,490.53,491.07,4114.0,461.7516,462.2881,461.7516,462.2599,4114.0
2023-04-12 13:10:00,491.16,491.25,490.99,491.09,5704.0,462.3446,462.4293,462.1846,462.2787,5704.0
2023-04-12 13:15:00,491.14,491.16,490.45,490.45,5400.0,462.3258,462.3446,461.6763,461.6763,5400.0
2023-04-12 13:20:00,490.39,490.39,489.95,490.24,3712.0,461.6198,461.6198,461.2056,461.4786,3712.0
2023-04-12 13:25:00,490.18,490.39,490.17,490.29,2487.0,461.4221,461.6198,461.4127,461.5257,2487.0
2023-04-12 13:30:00,490.4,490.69,490.37,490.69,4768.0,461.6292,461.9022,461.601,461.9022,4768.0
2023-04-12 13:35:00,490.64,490.77,490.36,490.6,5930.0,461.8551,461.9775,461.5916,461.8175,5930.0
2023-04-12 13:40:00,490.69,490.82,490.43,490.55,4585.0,461.9022,462.0246,461.6575,461.7704,4585.0
2023-04-12 13:45:00,490.59,490.69,489.9,489.9,6414.0,461.8081,461.9022,461.1586,461.1586,6414.0
2023-04-12 13:50:00,489.75,490.44,489.75,490.44,6096.0,461.0174,461.6669,461.0174,461.6669,6096.0
2023-04-12 13:55:00,490.46,490.58,490.33,490.52,3251.0,461.6857,461.7987,461.5633,461.7422,3251.0
2023-04-12 14:00:00,490.62,490.88,490.48,490.58,3126.0,461.8363,462.0811,461.7045,461.7987,3126.0
2023-04-12 14:05:00,490.5,490.75,490.34,490.53,2521.0,461.7233,461.9587,461.5727,461.7516,2521.0
2023-04-12 14:10:00,490.61,490.99,490.44,490.9,2421.0,461.8269,462.1846,461.6669,462.0999,2421.0
2023-04-12 14:15:00,490.99,491.04,490.73,490.87,4953.0,462.1846,462.2317,461.9399,462.0716,4953.0
2023-04-12 14:20:00,490.99,491.05,490.83,490.84,996.0,462.1846,462.2411,462.034,462.0434,996.0
2023-04-12 14:25:00,490.77,490.77,489.23,489.23,7899.0,461.9775,461.9775,460.5279,460.5279,7899.0
2023-04-12 14:30:00,489.35,489.5,488.91,489.04,5712.0,460.6408,460.782,460.2266,460.349,5712.0
2023-04-12 14:35:00,488.96,488.96,488.42,488.42,3324.0,460.2737,460.2737,459.7654,459.7654,3324.0
2023-04-12 14:40:00,488.41,488.95,488.41,488.95,2900.0,459.756,460.2643,459.756,460.2643,2900.0
2023-04-12 14:45:00,489.06,489.08,488.36,488.37,3125.0,460.3678,460.3867,459.7089,459.7183,3125.0
2023-04-12 14:50:00,488.36,488.72,488.3,488.72,5882.0,459.7089,460.0478,459.6524,460.0478,5882.0
2023-04-12 14:55:00,488.68,489.09,488.65,488.87,3366.0,460.0101,460.3961,459.9819,460.189,3366.0
2023-04-12 15:00:00,488.86,489.23,488.19,488.25,5541.0,460.1796,460.5279,459.5489,459.6054,5541.0
2023-04-12 15:05:00,488.34,488.53,488.17,488.46,4324.0,459.6901,459.8689,459.53,459.803,4324.0
2023-04-12 15:10:00,488.46,488.46,487.59,487.9,3997.0,459.803,459.803,458.9841,459.2759,3997.0
2023-04-12 15:15:00,487.75,487.83,487.46,487.47,12619.0,459.1347,459.21,458.8617,458.8711,12619.0
2023-04-12 15:20:00,487.51,487.57,487.36,487.48,4976.0,458.9088,458.9652,458.7676,458.8805,4976.0
2023-04-12 15:25:00,487.47,487.5,487.16,487.38,15525.0,458.8711,458.8994,458.5793,458.7864,15525.0
2023-04-12 15:30:00,487.39,487.61,487.1,487.11,18260.0,458.7958,459.0029,458.5228,458.5322,18260.0
2023-04-12 15:35:00,487.2,487.72,487.0,487.72,17232.0,458.617,459.1064,458.4287,459.1064,17232.0
2023-04-12 15:40:00,487.72,488.13,487.61,488.11,13502.0,459.1064,459.4924,459.0029,459.4736,13502.0
2023-04-12 15:45:00,488.12,488.45,487.7,487.7,12114.0,459.483,459.7936,459.0876,459.0876,12114.0
2023-04-12 15:50:00,487.46,487.6,486.89,487.31,21428.0,458.8617,458.9935,458.3251,458.7205,21428.0
2023-04-12 15:55:00,487.31,488.29,487.03,488.27,42357.0,458.7205,459.643,458.4569,459.6242,42357.0
2023-04-13 09:30:00,486.82,488.69,486.82,488.34,15385.0,458.2592,460.0195,458.2592,459.6901,15385.0
2023-04-13 09:35:00,488.21,488.21,486.06,486.06,2300.0,459.5677,459.5677,457.5438,457.5438,2300.0
2023-04-13 09:40:00,486.51,487.26,486.51,487.09,2245.0,457.9674,458.6734,457.9674,458.5134,2245.0
2023-04-13 09:45:00,487.45,487.45,486.41,486.41,3947.0,458.8523,458.8523,457.8733,457.8733,3947.0
2023-04-13 09:50:00,486.43,486.63,485.97,486.56,2726.0,457.8921,458.0804,457.4591,458.0145,2726.0
2023-04-13 09:55:00,486.51,487.35,486.42,486.57,4257.0,457.9674,458.7582,457.8827,458.0239,4257.0
2023-04-13 10:00:00,486.51,487.04,486.05,486.99,4096.0,457.9674,458.4663,457.5344,458.4193,4096.0
2023-04-13 10:05:00,486.97,487.44,486.95,487.11,3749.0,458.4004,458.8429,458.3816,458.5322,3749.0
2023-04-13 10:10:00,487.44,487.73,486.98,487.73,1885.0,458.8429,459.1159,458.4099,459.1159,1885.0
2023-04-13 10:15:00,487.72,488.3,487.71,487.92,2115.0,459.1064,459.6524,459.097,459.2947,2115.0
2023-04-13 10:20:00,487.86,488.3,487.86,488.3,1400.0,459.2382,459.6524,459.2382,459.6524,1400.0
2023-04-13 10:25:00,488.28,488.33,487.7,487.78,4801.0,459.6336,459.6807,459.0876,459.1629,4801.0
2023-04-13 10:30:00,487.77,487.99,487.26,487.99,3473.0,459.1535,459.3606,458.6734,459.3606,3473.0
2023-04-13 10:35:00,487.99,487.99,487.47,487.55,2994.0,459.3606,459.3606,458.8711,458.9464,2994.0
2023-04-13 10:40:00,487.38,487.54,487.04,487.3,4857.0,458.7864,458.937,458.4663,458.7111,4857.0
2023-04-13 10:45:00,487.15,487.15,486.35,486.6,5387.0,458.5699,458.5699,457.8168,458.0522,5387.0
2023-04-13 10:50:00,486.54,487.29,486.54,487.16,2889.0,457.9957,458.7017,457.9957,458.5793,2889.0
2023-04-13 10:55:00,487.3,487.35,486.98,487.11,1400.0,458.7111,458.7582,458.4099,458.5322,1400.0
2023-04-13 11:00:00,487.17,487.56,487.13,487.29,1837.0,458.5887,458.9558,458.5511,458.7017,1837.0
2023-04-13 11:05:00,487.08,487.2,486.97,487.06,1000.0,458.504,458.617,458.4004,458.4852,1000.0
2023-04-13 11:10:00,487.19,487.49,487.19,487.36,1083.0,458.6075,458.8899,458.6075,458.7676,1083.0
2023-04-13 11:15:00,487.33,487.48,487.09,487.37,3308.0,458.7393,458.8805,458.5134,458.777,3308.0
2023-04-13 11:20:00,487.48,488.02,487.34,487.91,3257.0,458.8805,459.3888,458.7487,459.2853,3257.0
2023-04-13 11:25:00,487.84,488.27,487.77,488.18,3609.0,459.2194,459.6242,459.1535,459.5395,3609.0
2023-04-13 11:30:00,488.19,488.34,488.19,488.34,1580.0,459.5489,459.6901,459.5489,459.6901,1580.0
2023-04-13 11:35:00,488.36,488.4,488.12,488.4,1000.0,459.7089,459.7466,459.483,459.7466,1000.0
2023-04-13 11:40:00,488.42,488.88,488.42,488.73,4185.0,459.7654,460.1984,459.7654,460.0572,4185.0
2023-04-13 11:45:00,488.94,489.36,488.94,489.26,1304.0,460.2549,460.6502,460.2549,460.5561,1304.0
2023-04-13 11:50:00,489.2,489.23,488.93,489.11,3298.0,460.4996,460.5279,460.2455,460.4149,3298.0
2023-04-13 11:55:00,488.98,489.57,488.98,489.39,3835.0,460.2925,460.8479,460.2925,460.6785,3835.0
2023-04-13 12:00:00,489.64,489.69,489.51,489.51,1206.0,460.9138,460.9609,460.7914,460.7914,1206.0
2023-04-13 12:05:00,489.58,489.91,489.58,489.68,2531.0,460.8573,461.168,460.8573,460.9515,2531.0
2023-04-13 12:10:00,489.53,489.68,489.37,489.68,2609.0,460.8103,460.9515,460.6596,460.9515,2609.0
2023-04-13 12:15:00,489.68,489.86,489.68,489.84,3310.0,460.9515,461.1209,460.9515,461.1021,3310.0
2023-04-13 12:20:00,489.96,490.11,489.65,489.65,4287.0,461.215,461.3562,460.9232,460.9232,4287.0
2023-04-13 12:25:00,489.68,489.75,489.38,489.38,2433.0,460.9515,461.0174,460.6691,460.6691,2433.0
2023-04-13 12:30:00,489.46,489.86,489.46,489.86,1317.0,460.7444,461.1209,460.7444,461.1209,1317.0
2023-04-13 12:35:00,490.03,490.12,489.7,489.89,2838.0,461.2809,461.3656,460.9703,461.1491,2838.0
2023-04-13 12:40:00,489.75,490.02,489.75,489.99,1202.0,461.0174,461.2715,461.0174,461.2433,1202.0
2023-04-13 12:45:00,490.1,490.46,490.09,490.46,2208.0,461.3468,461.6857,461.3374,461.6857,2208.0
2023-04-13 12:50:00,490.46,490.52,490.29,490.31,2548.0,461.6857,461.7422,461.5257,461.5445,2548.0
2023-04-13 12:55:00,490.37,490.43,490.22,490.27,2871.0,461.601,461.6575,461.4598,461.5068,2871.0
2023-04-13 13:00:00,490.27,490.27,489.9,490.21,4608.0,461.5068,461.5068,461.1586,461.4504,4608.0
2023-04-13 13:05:00,490.19,490.81,490.18,490.78,1124.0,461.4315,462.0152,461.4221,461.9869,1124.0
2023-04-13 13:10:00,490.82,491.18,490.79,491.13,6597.0,462.0246,462.3635,461.9963,462.3164,6597.0
2023-04-13 13:15:00,491.21,491.26,490.9,490.93,3672.0,462.3917,462.4388,462.0999,462.1281,3672.0
2023-04-13 13:20:00,490.96,491.01,490.76,490.76,1386.0,462.1564,462.2034,461.9681,461.9681,1386.0
2023-04-13 13:25:00,490.84,490.93,490.43,490.43,3021.0,462.0434,462.1281,461.6575,461.6575,3021.0
2023-04-13 13:30:00,490.56,490.74,490.48,490.74,900.0,461.7798,461.9493,461.7045,461.9493,900.0
2023-04-13 13:35:00,490.67,490.71,490.4,490.42,2639.0,461.8834,461.921,461.6292,461.648,2639.0
2023-04-13 13:40:00,490.34,490.68,490.31,490.54,2341.0,461.5727,461.8928,461.5445,461.761,2341.0
2023-04-13 13:45:00,490.5,490.87,490.5,490.87,1225.0,461.7233,462.0716,461.7233,462.0716,1225.0
2023-04-13 13:50:00,490.91,491.19,490.88,491.14,1164.0,462.1093,462.3729,462.0811,462.3258,1164.0
2023-04-13 13:55:00,491.09,491.24,490.83,490.87,4762.0,462.2787,462.4199,462.034,462.0716,4762.0
2023-04-13 14:00:00,490.92,491.05,490.74,491.05,2982.0,462.1187,462.2411,461.9493,462.2411,2982.0
2023-04-13 14:05:00,491.07,491.34,491.05,491.34,2594.0,462.2599,462.5141,462.2411,462.5141,2594.0
2023-04-13 14:10:00,491.43,491.68,491.43,491.62,3084.0,462.5988,462.8341,462.5988,462.7776,3084.0
2023-04-13 14:15:00,491.65,491.96,491.57,491.8,4629.0,462.8059,463.0977,462.7306,462.9471,4629.0
2023-04-13 14:20:00,491.87,491.87,491.46,491.55,3664.0,463.013,463.013,462.627,462.7117,3664.0
2023-04-13 14:25:00,491.67,491.94,491.55,491.94,2410.0,462.8247,463.0789,462.7117,463.0789,2410.0
2023-04-13 14:30:00,492.0,492.34,491.9,492.18,5043.0,463.1353,463.4554,463.0412,463.3048,5043.0
2023-04-13 14:35:00,492.22,492.75,492.05,492.75,5974.0,463.3424,463.8413,463.1824,463.8413,5974.0
2023-04-13 14:40:00,492.75,493.18,492.74,493.06,4590.0,463.8413,464.2461,463.8319,464.1332,4590.0
2023-04-13 14:45:00,493.08,493.51,493.07,493.21,5231.0,464.152,464.5568,464.1426,464.2744,5231.0
2023-04-13 14:50:00,493.16,493.25,492.64,492.78,11417.0,464.2273,464.312,463.7378,463.8696,11417.0
2023-04-13 14:55:00,492.95,493.21,492.81,493.11,10873.0,464.0296,464.2744,463.8978,464.1802,10873.0
2023-04-13 15:00:00,493.1,493.5,492.6,492.6,18169.0,464.1708,464.5473,463.7001,463.7001,18169.0
2023-04-13 15:05:00,492.62,492.76,492.11,492.19,7347.0,463.719,463.8508,463.2389,463.3142,7347.0
2023-04-13 15:10:00,492.29,492.41,491.92,491.92,13806.0,463.4083,463.5213,463.06,463.06,13806.0
2023-04-13 15:15:00,491.91,492.11,491.72,491.88,3854.0,463.0506,463.2389,462.8718,463.0224,3854.0
2023-04-13 15:20:00,491.91,491.94,491.58,491.79,5827.0,463.0506,463.0789,462.74,462.9377,5827.0
2023-04-13 15:25:00,491.84,492.03,491.76,491.87,6603.0,462.9847,463.1636,462.9094,463.013,6603.0
2023-04-13 15:30:00,491.86,491.92,491.3,491.32,8498.0,463.0036,463.06,462.4764,462.4952,8498.0
2023-04-13 15:35:00,491.3,491.57,491.15,491.38,9509.0,462.4764,462.7306,462.3352,462.5517,9509.0
2023-04-13 15:40:00,491.49,491.66,491.28,491.48,5871.0,462.6553,462.8153,462.4576,462.6459,5871.0
2023-04-13 15:45:00,491.54,491.6,490.94,491.08,12153.0,462.7023,462.7588,462.1375,462.2693,12153.0
2023-04-13 15:50:00,491.08,491.74,490.96,491.71,19425.0,462.2693,462.8906,462.1564,462.8624,19425.0
2023-04-13 15:55:00,491.6,492.21,491.48,492.15,54511.0,462.7588,463.333,462.6459,463.2765,54511.0
2023-04-14 09:30:00,489.94,491.5,488.3,488.56,15119.0,461.1962,462.6647,459.6524,459.8972,15119.0
2023-04-14 09:35:00,489.38,489.67,487.5,488.19,7763.0,460.6691,460.942,458.8994,459.5489,7763.0
2023-04-14 09:40:00,488.32,488.95,487.83,488.64,10920.0,459.6712,460.2643,459.21,459.9725,10920.0
2023-04-14 09:45:00,488.59,489.07,488.56,488.79,6653.0,459.9254,460.3772,459.8972,460.1137,6653.0
2023-04-14 09:50:00,488.8,489.09,488.23,488.65,9166.0,460.1231,460.3961,459.5865,459.9819,9166.0
2023-04-14 09:55:00,488.85,488.85,488.27,488.39,4450.0,460.1702,460.1702,459.6242,459.7371,4450.0
2023-04-14 10:00:00,488.39,488.79,488.14,488.56,6811.0,459.7371,460.1137,459.5018,459.8972,6811.0
2023-04-14 10:05:00,488.56,488.63,487.22,487.93,6697.0,459.8972,459.9631,458.6358,459.3041,6697.0
2023-04-14 10:10:00,488.0,488.37,487.65,488.05,5068.0,459.37,459.7183,459.0406,459.4171,5068.0
2023-04-14 10:15:00,487.95,488.13,487.76,488.03,2287.0,459.323,459.4924,459.1441,459.3983,2287.0
2023-04-14 10:20:00,488.18,488.18,487.95,487.98,700.0,459.5395,459.5395,459.323,459.3512,700.0
2023-04-14 10:25:00,487.98,488.1,487.46,487.92,4036.0,459.3512,459.4642,458.8617,459.2947,4036.0
2023-04-14 10:30:00,487.96,488.4,487.96,488.19,5696.0,459.3324,459.7466,459.3324,459.5489,5696.0
2023-04-14 10:35:00,488.06,488.06,487.47,487.81,2314.0,459.4265,459.4265,458.8711,459.1912,2314.0
2023-04-14 10:40:00,488.07,488.19,487.39,487.67,5135.0,459.4359,459.5489,458.7958,459.0594,5135.0
2023-04-14 10:45:00,487.75,488.28,487.67,487.81,3507.0,459.1347,459.6336,459.0594,459.1912,3507.0
2023-04-14 10:50:00,487.68,487.74,486.9,487.09,3996.0,459.0688,459.1253,458.3346,458.5134,3996.0
2023-04-14 10:55:00,487.13,487.6,486.94,487.59,7544.0,458.5511,458.9935,458.3722,458.9841,7544.0
2023-04-14 11:00:00,487.46,487.46,486.7,486.82,3969.0,458.8617,458.8617,458.1463,458.2592,3969.0
2023-04-14 11:05:00,486.82,487.21,486.77,487.1,6769.0,458.2592,458.6264,458.2122,458.5228,6769.0
2023-04-14 11:10:00,487.1,487.54,487.09,487.24,4387.0,458.5228,458.937,458.5134,458.6546,4387.0
2023-04-14 11:15:00,487.04,487.41,486.84,487.41,5487.0,458.4663,458.8146,458.2781,458.8146,5487.0
2023-04-14 11:20:00,487.46,487.56,487.16,487.26,2545.0,458.8617,458.9558,458.5793,458.6734,2545.0
2023-04-14 11:25:00,487.24,487.72,487.06,487.69,3310.0,458.6546,459.1064,458.4852,459.0782,3310.0
2023-04-14 11:30:00,487.64,488.43,487.54,488.43,5434.0,459.0311,459.7748,458.937,459.7748,5434.0
2023-04-14 11:35:00,488.3,488.3,487.76,487.83,3246.0,459.6524,459.6524,459.1441,459.21,3246.0
2023-04-14 11:40:00,487.87,488.11,487.59,488.11,3905.0,459.2476,459.4736,458.9841,459.4736,3905.0
2023-04-14 11:45:00,488.1,488.22,487.32,487.44,2813.0,459.4642,459.5771,458.7299,458.8429,2813.0
2023-04-14 11:50:00,487.39,487.77,487.29,487.41,4025.0,458.7958,459.1535,458.7017,458.8146,4025.0
2023-04-14 11:55:00,487.48,487.98,487.48,487.74,2831.0,458.8805,459.3512,458.8805,459.1253,2831.0
2023-04-14 12:00:00,487.73,487.9,487.68,487.79,2167.0,459.1159,459.2759,459.0688,459.1723,2167.0
2023-04-14 12:05:00,487.9,488.0,487.18,487.18,1200.0,459.2759,459.37,458.5981,458.5981,1200.0
2023-04-14 12:10:00,487.17,487.19,486.82,487.03,2691.0,458.5887,458.6075,458.2592,458.4569,2691.0
2023-04-14 12:15:00,487.08,487.26,487.01,487.21,2295.0,458.504,458.6734,458.4381,458.6264,2295.0
2023-04-14 12:20:00,487.18,487.88,487.18,487.88,2026.0,458.5981,459.2571,458.5981,459.2571,2026.0
2023-04-14 12:25:00,487.89,488.14,487.6,487.68,3534.0,459.2665,459.5018,458.9935,459.0688,3534.0
2023-04-14 12:30:00,487.62,487.69,487.2,487.3,2992.0,459.0123,459.0782,458.617,458.7111,2992.0
2023-04-14 12:35:00,487.42,487.54,486.93,486.93,2558.0,458.824,458.937,458.3628,458.3628,2558.0
2023-04-14 12:40:00,487.05,487.21,486.84,486.96,3373.0,458.4758,458.6264,458.2781,458.391,3373.0
2023-04-14 12:45:00,487.02,487.28,486.75,487.05,3196.0,458.4475,458.6923,458.1934,458.4758,3196.0
2023-04-14 12:50:00,486.9,486.9,486.17,486.18,3482.0,458.3346,458.3346,457.6474,457.6568,3482.0
2023-04-14 12:55:00,486.2,486.5,486.11,486.45,2000.0,457.6756,457.958,457.5909,457.911,2000.0
2023-04-14 13:00:00,486.4,486.64,486.39,486.48,5115.0,457.8639,458.0898,457.8545,457.9392,5115.0
2023-04-14 13:05:00,486.67,486.71,486.36,486.47,2216.0,458.118,458.1557,457.8262,457.9298,2216.0
2023-04-14 13:10:00,486.53,486.85,486.52,486.59,3150.0,457.9863,458.2875,457.9768,458.0427,3150.0
2023-04-14 13:15:00,486.66,486.82,486.26,486.44,5403.0,458.1086,458.2592,457.7321,457.9015,5403.0
2023-04-14 13:20:00,486.22,486.31,485.87,485.91,3907.0,457.6944,457.7792,457.365,457.4026,3907.0
2023-04-14 13:25:00,485.97,486.17,485.44,485.44,2402.0,457.4591,457.6474,456.9602,456.9602,2402.0
2023-04-14 13:30:00,485.34,485.59,485.11,485.54,2497.0,456.8661,457.1014,456.6496,457.0543,2497.0
2023-04-14 13:35:00,485.58,485.93,485.58,485.83,4479.0,457.092,457.4215,457.092,457.3273,4479.0
2023-04-14 13:40:00,485.75,486.11,485.49,485.68,3610.0,457.252,457.5909,457.0073,457.1861,3610.0
2023-04-14 13:45:00,485.58,485.7,485.51,485.56,1865.0,457.092,457.205,457.0261,457.0732,1865.0
2023-04-14 13:50:00,485.61,486.05,485.61,485.97,2150.0,457.1202,457.5344,457.1202,457.4591,2150.0
2023-04-14 13:55:00,486.17,486.38,486.13,486.31,3001.0,457.6474,457.8451,457.6097,457.7792,3001.0
2023-04-14 14:00:00,486.19,486.36,486.15,486.27,1015.0,457.6662,457.8262,457.6286,457.7415,1015.0
2023-04-14 14:05:00,486.17,486.54,486.17,486.54,1400.0,457.6474,457.9957,457.6474,457.9957,1400.0
2023-04-14 14:10:00,486.54,486.57,486.35,486.48,1460.0,457.9957,458.0239,457.8168,457.9392,1460.0
2023-04-14 14:15:00,486.66,486.7,486.33,486.5,6225.0,458.1086,458.1463,457.798,457.958,6225.0
2023-04-14 14:20:00,486.32,486.62,486.32,486.56,6103.0,457.7886,458.071,457.7886,458.0145,6103.0
2023-04-14 14:25:00,486.4,486.73,486.32,486.64,3333.0,457.8639,458.1745,457.7886,458.0898,3333.0
2023-04-14 14:30:00,486.65,486.77,486.5,486.5,3588.0,458.0992,458.2122,457.958,457.958,3588.0
2023-04-14 14:35:00,486.55,486.6,486.25,486.31,4867.0,458.0051,458.0522,457.7227,457.7792,4867.0
2023-04-14 14:40:00,486.24,486.52,486.18,486.48,2936.0,457.7133,457.9768,457.6568,457.9392,2936.0
2023-04-14 14:45:00,486.46,486.6,486.1,486.58,3500.0,457.9204,458.0522,457.5815,458.0333,3500.0
2023-04-14 14:50:00,486.5,486.78,486.5,486.78,4427.0,457.958,458.2216,457.958,458.2216,4427.0
2023-04-14 14:55:00,486.66,486.69,486.35,486.57,2308.0,458.1086,458.1369,457.8168,458.0239,2308.0
2023-04-14 15:00:00,486.57,486.62,486.09,486.15,3778.0,458.0239,458.071,457.5721,457.6286,3778.0
2023-04-14 15:05:00,486.25,486.39,485.91,486.34,6091.0,457.7227,457.8545,457.4026,457.8074,6091.0
2023-04-14 15:10:00,486.22,486.36,486.1,486.16,3786.0,457.6944,457.8262,457.5815,457.638,3786.0
2023-04-14 15:15:00,486.24,486.46,485.68,485.9,11551.0,457.7133,457.9204,457.1861,457.3932,11551.0
2023-04-14 15:20:00,485.86,486.36,485.57,486.22,8511.0,457.3556,457.8262,457.0826,457.6944,8511.0
2023-04-14 15:25:00,486.27,486.69,486.23,486.64,7278.0,457.7415,458.1369,457.7039,458.0898,7278.0
2023-04-14 15:30:00,486.64,486.69,486.23,486.56,12249.0,458.0898,458.1369,457.7039,458.0145,12249.0
2023-04-14 15:35:00,486.58,487.0,486.45,486.83,9980.0,458.0333,458.4287,457.911,458.2687,9980.0
2023-04-14 15:40:00,487.0,487.47,486.88,487.29,5922.0,458.4287,458.8711,458.3157,458.7017,5922.0
2023-04-14 15:45:00,487.31,487.71,487.13,487.64,7432.0,458.7205,459.097,458.5511,459.0311,7432.0
2023-04-14 15:50:00,487.52,487.91,487.26,487.75,12818.0,458.9182,459.2853,458.6734,459.1347,12818.0
2023-04-14 15:55:00,487.7,488.39,487.68,487.87,27816.0,459.0876,459.7371,459.0688,459.2476,27816.0
2023-04-17 09:30:00,486.57,489.19,486.57,488.44,16253.0,458.0239,460.4902,458.0239,459.7842,16253.0
2023-04-17 09:35:00,488.46,489.45,488.3,489.35,7055.0,459.803,460.735,459.6524,460.6408,7055.0
2023-04-17 09:40:00,489.44,490.41,489.1,489.84,10107.0,460.7255,461.6386,460.4055,461.1021,10107.0
2023-04-17 09:45:00,489.63,489.69,487.96,488.45,11593.0,460.9044,460.9609,459.3324,459.7936,11593.0
2023-04-17 09:50:00,488.31,489.65,487.9,489.63,7176.0,459.6618,460.9232,459.2759,460.9044,7176.0
2023-04-17 09:55:00,489.59,489.82,488.99,489.7,5285.0,460.8667,461.0832,460.3019,460.9703,5285.0
2023-04-17 10:00:00,489.58,489.89,488.53,489.29,9022.0,460.8573,461.1491,459.8689,460.5843,9022.0
2023-04-17 10:05:00,489.22,489.85,489.13,489.78,3310.0,460.5184,461.1115,460.4337,461.0456,3310.0
2023-04-17 10:10:00,489.85,490.26,489.67,490.26,6957.0,461.1115,461.4974,460.942,461.4974,6957.0
2023-04-17 10:15:00,490.27,490.89,490.1,490.75,7223.0,461.5068,462.0905,461.3468,461.9587,7223.0
2023-04-17 10:20:00,490.88,491.23,490.26,490.64,12421.0,462.0811,462.4105,461.4974,461.8551,12421.0
2023-04-17 10:25:00,490.58,491.2,490.22,490.89,5724.0,461.7987,462.3823,461.4598,462.0905,5724.0
2023-04-17 10:30:00,491.05,492.17,490.92,492.12,15328.0,462.2411,463.2954,462.1187,463.2483,15328.0
2023-04-17 10:35:00,492.24,492.26,489.79,490.32,17882.0,463.3613,463.3801,461.055,461.5539,17882.0
2023-04-17 10:40:00,490.32,490.75,490.25,490.28,6665.0,461.5539,461.9587,461.488,461.5163,6665.0
2023-04-17 10:45:00,490.14,491.38,490.1,491.38,3582.0,461.3845,462.5517,461.3468,462.5517,3582.0
2023-04-17 10:50:00,491.36,491.47,490.8,490.8,6863.0,462.5329,462.6364,462.0057,462.0057,6863.0
2023-04-17 10:55:00,490.91,491.03,490.2,490.35,2889.0,462.1093,462.2223,461.4409,461.5821,2889.0
2023-04-17 11:00:00,490.28,490.41,489.52,490.27,2864.0,461.5163,461.6386,460.8008,461.5068,2864.0
2023-04-17 11:05:00,490.4,490.7,490.18,490.7,1436.0,461.6292,461.9116,461.4221,461.9116,1436.0
2023-04-17 11:10:00,490.66,490.98,490.48,490.98,3692.0,461.874,462.1752,461.7045,462.1752,3692.0
2023-04-17 11:15:00,490.91,490.91,490.42,490.46,3812.0,462.1093,462.1093,461.648,461.6857,3812.0
2023-04-17 11:20:00,490.63,491.15,490.43,491.09,2713.0,461.8457,462.3352,461.6575,462.2787,2713.0
2023-04-17 11:25:00,491.13,491.55,491.13,491.41,3143.0,462.3164,462.7117,462.3164,462.58,3143.0
2023-04-17 11:30:00,491.42,491.5,491.11,491.12,3134.0,462.5894,462.6647,462.2976,462.307,3134.0
2023-04-17 11:35:00,490.83,490.86,490.45,490.45,2015.0,462.034,462.0622,461.6763,461.6763,2015.0
2023-04-17 11:40:00,490.61,491.02,490.59,490.8,5461.0,461.8269,462.2128,461.8081,462.0057,5461.0
2023-04-17 11:45:00,490.81,490.82,490.35,490.37,4071.0,462.0152,462.0246,461.5821,461.601,4071.0
2023-04-17 11:50:00,490.4,490.86,490.38,490.86,2102.0,461.6292,462.0622,461.6104,462.0622,2102.0
2023-04-17 11:55:00,490.89,491.0,490.4,490.61,5843.0,462.0905,462.194,461.6292,461.8269,5843.0
2023-04-17 12:00:00,490.64,490.67,490.31,490.33,2602.0,461.8551,461.8834,461.5445,461.5633,2602.0
2023-04-17 12:05:00,490.42,490.88,490.42,490.45,5054.0,461.648,462.0811,461.648,461.6763,5054.0
2023-04-17 12:10:00,490.5,490.73,490.22,490.26,4690.0,461.7233,461.9399,461.4598,461.4974,4690.0
2023-04-17 12:15:00,490.24,490.37,489.83,490.18,2806.0,461.4786,461.601,461.0927,461.4221,2806.0
2023-04-17 12:20:00,490.01,490.15,489.91,489.91,2571.0,461.2621,461.3939,461.168,461.168,2571.0
2023-04-17 12:25:00,490.08,490.34,489.95,490.05,3806.0,461.328,461.5727,461.2056,461.2997,3806.0
2023-04-17 12:30:00,490.1,490.1,489.73,489.73,3981.0,461.3468,461.3468,460.9985,460.9985,3981.0
2023-04-17 12:35:00,489.41,489.63,489.2,489.2,2640.0,460.6973,460.9044,460.4996,460.4996,2640.0
2023-04-17 12:40:00,489.2,489.39,488.82,488.94,3625.0,460.4996,460.6785,460.1419,460.2549,3625.0
2023-04-17 12:45:00,488.89,489.23,488.84,488.88,4176.0,460.2078,460.5279,460.1607,460.1984,4176.0
2023-04-17 12:50:00,488.85,488.93,488.35,488.36,4816.0,460.1702,460.2455,459.6995,459.7089,4816.0
2023-04-17 12:55:00,488.25,488.48,488.1,488.46,5760.0,459.6054,459.8219,459.4642,459.803,5760.0
2023-04-17 13:00:00,488.33,488.53,488.3,488.46,3926.0,459.6807,459.8689,459.6524,459.803,3926.0
2023-04-17 13:05:00,488.37,488.45,488.07,488.1,1728.0,459.7183,459.7936,459.4359,459.4642,1728.0
2023-04-17 13:10:00,488.09,488.27,487.83,488.27,7290.0,459.4547,459.6242,459.21,459.6242,7290.0
2023-04-17 13:15:00,488.4,488.63,488.33,488.34,2675.0,459.7466,459.9631,459.6807,459.6901,2675.0
2023-04-17 13:20:00,488.4,488.52,488.07,488.34,6737.0,459.7466,459.8595,459.4359,459.6901,6737.0
2023-04-17 13:25:00,488.37,488.51,488.26,488.43,4214.0,459.7183,459.8501,459.6148,459.7748,4214.0
2023-04-17 13:30:00,488.36,488.39,487.93,487.93,3330.0,459.7089,459.7371,459.3041,459.3041,3330.0
2023-04-17 13:35:00,487.96,488.5,487.96,488.46,4949.0,459.3324,459.8407,459.3324,459.803,4949.0
2023-04-17 13:40:00,488.47,488.59,488.12,488.13,4946.0,459.8124,459.9254,459.483,459.4924,4946.0
2023-04-17 13:45:00,488.13,488.32,488.08,488.19,5208.0,459.4924,459.6712,459.4453,459.5489,5208.0
2023-04-17 13:50:00,488.2,488.21,487.89,488.1,5011.0,459.5583,459.5677,459.2665,459.4642,5011.0
2023-04-17 13:55:00,488.2,488.2,487.55,487.6,5635.0,459.5583,459.5583,458.9464,458.9935,5635.0
2023-04-17 14:00:00,487.63,487.63,487.06,487.06,7666.0,459.0217,459.0217,458.4852,458.4852,7666.0
2023-04-17 14:05:00,487.2,487.27,486.98,486.99,3068.0,458.617,458.6828,458.4099,458.4193,3068.0
2023-04-17 14:10:00,486.92,487.23,486.88,487.08,6205.0,458.3534,458.6452,458.3157,458.504,6205.0
2023-04-17 14:15:00,487.06,487.1,486.6,487.01,6148.0,458.4852,458.5228,458.0522,458.4381,6148.0
2023-04-17 14:20:00,486.83,487.23,486.83,487.11,2864.0,458.2687,458.6452,458.2687,458.5322,2864.0
2023-04-17 14:25:00,487.19,487.71,487.01,487.71,3222.0,458.6075,459.097,458.4381,459.097,3222.0
2023-04-17 14:30:00,487.52,488.1,487.4,488.1,3796.0,458.9182,459.4642,458.8052,459.4642,3796.0
2023-04-17 14:35:00,488.06,488.19,488.06,488.17,1657.0,459.4265,459.5489,459.4265,459.53,1657.0
2023-04-17 14:40:00,488.2,488.68,488.2,488.49,2914.0,459.5583,460.0101,459.5583,459.8313,2914.0
2023-04-17 14:45:00,488.64,488.66,488.47,488.51,4860.0,459.9725,459.9913,459.8124,459.8501,4860.0
2023-04-17 14:50:00,488.67,489.03,488.61,488.7,6342.0,460.0007,460.3396,459.9442,460.029,6342.0
2023-04-17 14:55:00,488.72,488.87,488.31,488.43,4556.0,460.0478,460.189,459.6618,459.7748,4556.0
2023-04-17 15:00:00,488.37,488.88,488.36,488.66,4014.0,459.7183,460.1984,459.7089,459.9913,4014.0
2023-04-17 15:05:00,488.67,488.67,488.49,488.54,6315.0,460.0007,460.0007,459.8313,459.8783,6315.0
2023-04-17 15:10:00,488.46,488.56,488.31,488.34,7663.0,459.803,459.8972,459.6618,459.6901,7663.0
2023-04-17 15:15:00,488.31,488.4,487.73,487.73,5610.0,459.6618,459.7466,459.1159,459.1159,5610.0
2023-04-17 15:20:00,487.63,488.18,487.63,488.18,6306.0,459.0217,459.5395,459.0217,459.5395,6306.0
2023-04-17 15:25:00,488.19,488.72,488.13,488.66,4617.0,459.5489,460.0478,459.4924,459.9913,4617.0
2023-04-17 15:30:00,488.66,489.12,488.59,488.81,7992.0,459.9913,460.4243,459.9254,460.1325,7992.0
2023-04-17 15:35:00,488.8,489.06,488.49,488.49,9399.0,460.1231,460.3678,459.8313,459.8313,9399.0
2023-04-17 15:40:00,488.59,488.75,488.39,488.7,11935.0,459.9254,460.076,459.7371,460.029,11935.0
2023-04-17 15:45:00,488.7,489.12,488.62,488.9,17212.0,460.029,460.4243,459.9536,460.2172,17212.0
2023-04-17 15:50:00,488.93,489.37,488.65,489.05,26194.0,460.2455,460.6596,459.9819,460.3584,26194.0
2023-04-17 15:55:00,489.08,490.11,488.81,490.04,86460.0,460.3867,461.3562,460.1325,461.2903,86460.0
2023-04-18 09:30:00,499.0,504.79,498.0,504.03,106288.0,469.7247,475.175,468.7833,474.4596,106288.0
2023-04-18 09:35:00,503.82,507.99,502.44,504.85,62253.0,474.2619,478.1872,472.9629,475.2315,62253.0
2023-04-18 09:40:00,504.37,506.59,504.12,504.67,32994.0,474.7796,476.8694,474.5443,475.062,32994.0
2023-04-18 09:45:00,504.56,505.08,502.5,503.75,27362.0,474.9585,475.448,473.0193,474.196,27362.0
2023-04-18 09:50:00,504.04,505.49,502.26,504.13,42245.0,474.469,475.8339,472.7934,474.5537,42245.0
2023-04-18 09:55:00,504.53,506.8,504.37,506.57,46912.0,474.9302,477.0671,474.7796,476.8506,46912.0
2023-04-18 10:00:00,506.55,507.9,506.01,507.52,55303.0,476.8317,478.1025,476.3234,477.7448,55303.0
2023-04-18 10:05:00,507.37,507.68,505.6,506.06,41512.0,477.6036,477.8954,475.9375,476.3705,41512.0
2023-04-18 10:10:00,505.95,507.8,505.02,507.63,44621.0,476.2669,478.0084,475.3915,477.8484,44621.0
2023-04-18 10:15:00,507.59,508.1,505.0,505.03,33695.0,477.8107,478.2908,475.3727,475.4009,33695.0
2023-04-18 10:20:00,505.38,506.59,505.12,506.26,31360.0,475.7304,476.8694,475.4856,476.5587,31360.0
2023-04-18 10:25:00,505.83,506.49,505.2,505.2,20553.0,476.154,476.7752,475.5609,475.5609,20553.0
2023-04-18 10:30:00,505.35,505.83,504.21,505.17,24797.0,475.7021,476.154,474.629,475.5327,24797.0
2023-04-18 10:35:00,504.88,505.85,504.43,505.6,24257.0,475.2597,476.1728,474.8361,475.9375,24257.0
2023-04-18 10:40:00,505.63,506.66,505.47,505.47,25265.0,475.9657,476.9353,475.8151,475.8151,25265.0
2023-04-18 10:45:00,505.58,506.34,505.35,506.01,15527.0,475.9186,476.634,475.7021,476.3234,15527.0
2023-04-18 10:50:00,506.05,506.13,505.26,505.5,8982.0,476.3611,476.4364,475.6174,475.8433,8982.0
2023-04-18 10:55:00,505.5,505.5,503.61,504.09,15764.0,475.8433,475.8433,474.0642,474.5161,15764.0
2023-04-18 11:00:00,504.14,504.96,502.64,502.99,45735.0,474.5631,475.335,473.1511,473.4806,45735.0
2023-04-18 11:05:00,503.13,503.96,502.71,503.3,18059.0,473.6124,474.3937,473.217,473.7724,18059.0
2023-04-18 11:10:00,503.49,503.5,502.42,502.49,8732.0,473.9513,473.9607,472.944,473.0099,8732.0
2023-04-18 11:15:00,502.63,502.64,500.8,501.79,27815.0,473.1417,473.1511,471.4191,472.351,27815.0
2023-04-18 11:20:00,501.76,502.66,501.2,502.34,9046.0,472.3227,473.1699,471.7956,472.8687,9046.0
2023-04-18 11:25:00,502.34,503.56,502.04,503.36,13926.0,472.8687,474.0171,472.5863,473.8289,13926.0
2023-04-18 11:30:00,503.43,503.43,501.1,501.22,15399.0,473.8948,473.8948,471.7015,471.8144,15399.0
2023-04-18 11:35:00,501.21,502.01,500.47,501.71,17675.0,471.805,472.5581,471.1084,472.2757,17675.0
2023-04-18 11:40:00,501.72,502.0,500.98,500.99,4503.0,472.2851,472.5487,471.5885,471.5979,4503.0
2023-04-18 11:45:00,501.03,501.16,500.07,500.9,17087.0,471.6356,471.7579,470.7319,471.5132,17087.0
2023-04-18 11:50:00,500.94,501.17,500.13,500.32,7316.0,471.5509,471.7674,470.7884,470.9672,7316.0
2023-04-18 11:55:00,500.33,500.33,499.57,499.94,12439.0,470.9766,470.9766,470.2612,470.6095,12439.0
2023-04-18 12:00:00,499.93,500.43,499.11,499.22,17869.0,470.6001,471.0708,469.8282,469.9318,17869.0
2023-04-18 12:05:00,499.42,501.36,498.8,501.19,19856.0,470.12,471.9462,469.5364,471.7862,19856.0
2023-04-18 12:10:00,501.31,501.82,500.88,501.36,13181.0,471.8991,472.3792,471.4944,471.9462,13181.0
2023-04-18 12:15:00,501.36,502.2,501.11,502.2,16704.0,471.9462,472.7369,471.7109,472.7369,16704.0
2023-04-18 12:20:00,502.0,503.23,501.9,503.05,11055.0,472.5487,473.7065,472.4545,473.5371,11055.0
2023-04-18 12:25:00,503.0,503.09,502.07,502.44,5893.0,473.49,473.5747,472.6146,472.9629,5893.0
2023-04-18 12:30:00,502.36,502.55,501.8,502.16,5715.0,472.8875,473.0664,472.3604,472.6993,5715.0
2023-04-18 12:35:00,502.07,502.77,502.07,502.65,2548.0,472.6146,473.2735,472.6146,473.1605,2548.0
2023-04-18 12:40:00,502.64,502.87,502.51,502.76,5315.0,473.1511,473.3676,473.0287,473.2641,5315.0
2023-04-18 12:45:00,502.81,502.9,502.41,502.53,3623.0,473.3111,473.3959,472.9346,473.0476,3623.0
2023-04-18 12:50:00,502.68,502.68,502.19,502.42,4682.0,473.1888,473.1888,472.7275,472.944,4682.0
2023-04-18 12:55:00,502.34,503.21,502.33,503.2,7596.0,472.8687,473.6877,472.8593,473.6783,7596.0
2023-04-18 13:00:00,503.26,503.26,502.44,502.53,8753.0,473.7347,473.7347,472.9629,473.0476,8753.0
2023-04-18 13:05:00,502.53,503.45,502.52,503.21,4361.0,473.0476,473.9136,473.0382,473.6877,4361.0
2023-04-18 13:10:00,503.18,503.89,503.18,503.26,8908.0,473.6594,474.3278,473.6594,473.7347,8908.0
2023-04-18 13:15:00,503.3,503.8,503.26,503.79,4052.0,473.7724,474.2431,473.7347,474.2337,4052.0
2023-04-18 13:20:00,503.75,504.0,503.67,503.85,3210.0,474.196,474.4313,474.1207,474.2901,3210.0
2023-04-18 13:25:00,503.85,503.86,503.23,503.35,8404.0,474.2901,474.2995,473.7065,473.8195,8404.0
2023-04-18 13:30:00,503.29,503.78,502.58,502.62,12697.0,473.763,474.2242,473.0946,473.1323,12697.0
2023-04-18 13:35:00,502.53,503.0,502.53,502.93,10726.0,473.0476,473.49,473.0476,473.4241,10726.0
2023-04-18 13:40:00,502.9,503.75,502.86,503.67,9275.0,473.3959,474.196,473.3582,474.1207,9275.0
2023-04-18 13:45:00,503.51,503.58,502.52,502.75,7309.0,473.9701,474.036,473.0382,473.2547,7309.0
2023-04-18 13:50:00,502.8,503.09,502.52,502.9,9367.0,473.3017,473.5747,473.0382,473.3959,9367.0
2023-04-18 13:55:00,502.9,503.31,502.58,502.58,3809.0,473.3959,473.7818,473.0946,473.0946,3809.0
2023-04-18 14:00:00,502.65,502.79,502.46,502.76,3605.0,473.1605,473.2923,472.9817,473.2641,3605.0
2023-04-18 14:05:00,502.8,502.91,502.69,502.78,4605.0,473.3017,473.4053,473.1982,473.2829,4605.0
2023-04-18 14:10:00,502.8,503.3,502.56,503.21,6292.0,473.3017,473.7724,473.0758,473.6877,6292.0
2023-04-18 14:15:00,503.22,503.44,502.8,502.8,4322.0,473.6971,473.9042,473.3017,473.3017,4322.0
2023-04-18 14:20:00,502.93,503.33,502.93,503.33,2651.0,473.4241,473.8006,473.4241,473.8006,2651.0
2023-04-18 14:25:00,503.35,503.52,503.13,503.13,6143.0,473.8195,473.9795,473.6124,473.6124,6143.0
2023-04-18 14:30:00,503.22,503.29,502.64,503.14,10204.0,473.6971,473.763,473.1511,473.6218,10204.0
2023-04-18 14:35:00,503.08,503.45,503.07,503.34,8936.0,473.5653,473.9136,473.5559,473.8101,8936.0
2023-04-18 14:40:00,503.43,503.76,503.41,503.42,4362.0,473.8948,474.2054,473.8759,473.8854,4362.0
2023-04-18 14:45:00,503.5,503.6,503.0,503.6,5148.0,473.9607,474.0548,473.49,474.0548,5148.0
2023-04-18 14:50:00,503.51,503.82,503.41,503.41,3949.0,473.9701,474.2619,473.8759,473.8759,3949.0
2023-04-18 14:55:00,503.5,503.88,503.39,503.43,13461.0,473.9607,474.3184,473.8571,473.8948,13461.0
2023-04-18 15:00:00,503.79,503.79,503.0,503.2,9900.0,474.2337,474.2337,473.49,473.6783,9900.0
2023-04-18 15:05:00,503.19,503.36,502.5,502.6,8542.0,473.6689,473.8289,473.0193,473.1135,8542.0
2023-04-18 15:10:00,502.67,502.77,502.08,502.3,19166.0,473.1794,473.2735,472.624,472.8311,19166.0
2023-04-18 15:15:00,502.23,502.24,501.44,502.05,14829.0,472.7652,472.7746,472.0215,472.5957,14829.0
2023-04-18 15:20:00,502.13,502.5,501.89,501.95,10284.0,472.671,473.0193,472.4451,472.5016,10284.0
2023-04-18 15:25:00,501.96,502.22,501.66,502.05,17721.0,472.511,472.7558,472.2286,472.5957,17721.0
2023-04-18 15:30:00,502.1,502.1,501.35,501.62,18311.0,472.6428,472.6428,471.9368,472.191,18311.0
2023-04-18 15:35:00,501.64,501.69,501.1,501.23,15243.0,472.2098,472.2569,471.7015,471.8238,15243.0
2023-04-18 15:40:00,501.29,501.9,501.22,501.9,28648.0,471.8803,472.4545,471.8144,472.4545,28648.0
2023-04-18 15:45:00,501.82,501.84,501.21,501.35,20363.0,472.3792,472.3981,471.805,471.9368,20363.0
2023-04-18 15:50:00,501.38,501.61,500.79,501.25,48495.0,471.965,472.1815,471.4097,471.8427,48495.0
2023-04-18 15:55:00,501.32,502.36,501.29,501.3,117893.0,471.9086,472.8875,471.8803,471.8897,117893.0
2023-04-19 09:30:00,502.0,503.33,499.24,499.78,27820.0,472.5487,473.8006,469.9506,470.4589,27820.0
2023-04-19 09:35:00,499.85,500.63,499.3,500.22,15806.0,470.5248,471.259,470.0071,470.8731,15806.0
2023-04-19 09:40:00,501.12,501.85,500.03,500.46,7666.0,471.7203,472.4075,470.6942,471.099,7666.0
2023-04-19 09:45:00,500.4,500.53,498.15,499.9,11958.0,471.0425,471.1649,468.9245,470.5719,11958.0
2023-04-19 09:50:00,500.06,500.39,499.38,500.39,6021.0,470.7225,471.0331,470.0824,471.0331,6021.0
2023-04-19 09:55:00,500.46,501.36,500.29,501.09,3487.0,471.099,471.9462,470.939,471.6921,3487.0
2023-04-19 10:00:00,500.96,501.27,500.24,500.77,12961.0,471.5697,471.8615,470.8919,471.3908,12961.0
2023-04-19 10:05:00,500.99,501.41,500.98,501.28,1784.0,471.5979,471.9933,471.5885,471.8709,1784.0
2023-04-19 10:10:00,501.04,502.07,500.96,501.11,10617.0,471.645,472.6146,471.5697,471.7109,10617.0
2023-04-19 10:15:00,500.73,500.73,500.06,500.09,2321.0,471.3532,471.3532,470.7225,470.7507,2321.0
2023-04-19 10:20:00,499.93,499.93,499.31,499.58,3062.0,470.6001,470.6001,470.0165,470.2706,3062.0
2023-04-19 10:25:00,499.06,499.18,498.78,499.18,3895.0,469.7812,469.8941,469.5176,469.8941,3895.0
2023-04-19 10:30:00,499.01,499.42,498.72,499.26,10570.0,469.7341,470.12,469.4611,469.9694,10570.0
2023-04-19 10:35:00,499.3,499.43,498.92,499.27,1000.0,470.0071,470.1294,469.6494,469.9788,1000.0
2023-04-19 10:40:00,499.28,499.71,499.15,499.2,2790.0,469.9882,470.393,469.8659,469.9129,2790.0
2023-04-19 10:45:00,499.17,499.17,498.61,498.7,3557.0,469.8847,469.8847,469.3576,469.4423,3557.0
2023-04-19 10:50:00,498.48,498.55,498.07,498.25,4501.0,469.2352,469.3011,468.8492,469.0187,4501.0
2023-04-19 10:55:00,498.11,498.11,496.83,497.3,10346.0,468.8869,468.8869,467.682,468.1244,10346.0
2023-04-19 11:00:00,497.39,497.47,496.73,497.0,6078.0,468.2091,468.2844,467.5878,467.842,6078.0
2023-04-19 11:05:00,496.67,497.51,496.62,496.71,10971.0,467.5314,468.3221,467.4843,467.569,10971.0
2023-04-19 11:10:00,496.59,497.03,496.59,497.01,1200.0,467.4561,467.8702,467.4561,467.8514,1200.0
2023-04-19 11:15:00,497.07,497.26,496.87,497.15,3941.0,467.9079,468.0868,467.7196,467.9832,3941.0
2023-04-19 11:20:00,496.96,497.03,496.71,496.74,1450.0,467.8044,467.8702,467.569,467.5973,1450.0
2023-04-19 11:25:00,496.89,497.45,496.89,497.34,3282.0,467.7385,468.2656,467.7385,468.1621,3282.0
2023-04-19 11:30:00,497.11,497.38,496.8,497.38,3613.0,467.9456,468.1997,467.6537,468.1997,3613.0
2023-04-19 11:35:00,497.35,497.84,497.32,497.62,4345.0,468.1715,468.6327,468.1432,468.4256,4345.0
2023-04-19 11:40:00,497.53,497.81,497.5,497.57,3361.0,468.3409,468.6045,468.3127,468.3786,3361.0
2023-04-19 11:45:00,497.42,497.43,497.15,497.29,4070.0,468.2374,468.2468,467.9832,468.115,4070.0
2023-04-19 11:50:00,497.08,497.18,496.96,497.05,6466.0,467.9173,468.0114,467.8044,467.8891,6466.0
2023-04-19 11:55:00,496.95,497.81,496.83,497.81,3028.0,467.7949,468.6045,467.682,468.6045,3028.0
2023-04-19 12:00:00,497.65,498.22,497.65,497.85,1484.0,468.4539,468.9904,468.4539,468.6421,1484.0
2023-04-19 12:05:00,497.86,497.94,497.73,497.84,3283.0,468.6516,468.7269,468.5292,468.6327,3283.0
2023-04-19 12:10:00,497.7,497.77,497.45,497.52,1005.0,468.5009,468.5668,468.2656,468.3315,1005.0
2023-04-19 12:15:00,497.59,497.59,497.43,497.47,2300.0,468.3974,468.3974,468.2468,468.2844,2300.0
2023-04-19 12:20:00,497.46,497.72,497.37,497.67,3820.0,468.275,468.5198,468.1903,468.4727,3820.0
2023-04-19 12:25:00,497.65,497.93,497.57,497.72,1804.0,468.4539,468.7174,468.3786,468.5198,1804.0
2023-04-19 12:30:00,497.84,497.96,497.68,497.96,2189.0,468.6327,468.7457,468.4821,468.7457,2189.0
2023-04-19 12:35:00,497.89,498.05,497.88,498.05,1225.0,468.6798,468.8304,468.6704,468.8304,1225.0
2023-04-19 12:40:00,498.03,498.03,497.7,497.7,1510.0,468.8116,468.8116,468.5009,468.5009,1510.0
2023-04-19 12:45:00,497.7,497.99,497.69,497.7,1997.0,468.5009,468.7739,468.4915,468.5009,1997.0
2023-04-19 12:50:00,497.77,497.77,497.62,497.64,802.0,468.5668,468.5668,468.4256,468.4445,802.0
2023-04-19 12:55:00,497.59,497.59,497.0,497.25,5409.0,468.3974,468.3974,467.842,468.0773,5409.0
2023-04-19 13:00:00,497.4,497.49,497.28,497.29,715.0,468.2185,468.3033,468.1056,468.115,715.0
2023-04-19 13:05:00,497.07,497.07,496.24,496.56,3410.0,467.9079,467.9079,467.1266,467.4278,3410.0
2023-04-19 13:10:00,496.63,497.04,496.62,496.81,2534.0,467.4937,467.8797,467.4843,467.6632,2534.0
2023-04-19 13:15:00,496.7,496.99,496.62,496.63,5568.0,467.5596,467.8326,467.4843,467.4937,5568.0
2023-04-19 13:20:00,496.52,496.77,496.4,496.77,1998.0,467.3902,467.6255,467.2772,467.6255,1998.0
2023-04-19 13:25:00,496.68,496.8,496.59,496.59,2740.0,467.5408,467.6537,467.4561,467.4561,2740.0
2023-04-19 13:30:00,496.61,496.77,496.49,496.55,4464.0,467.4749,467.6255,467.3619,467.4184,4464.0
2023-04-19 13:35:00,496.34,496.78,496.24,496.78,5624.0,467.2207,467.6349,467.1266,467.6349,5624.0
2023-04-19 13:40:00,496.68,497.0,496.68,496.87,2913.0,467.5408,467.842,467.5408,467.7196,2913.0
2023-04-19 13:45:00,496.77,497.08,496.74,497.06,1625.0,467.6255,467.9173,467.5973,467.8985,1625.0
2023-04-19 13:50:00,497.08,497.26,497.0,497.13,4001.0,467.9173,468.0868,467.842,467.9644,4001.0
2023-04-19 13:55:00,497.03,497.29,497.03,497.24,5994.0,467.8702,468.115,467.8702,468.0679,5994.0
2023-04-19 14:00:00,497.29,497.57,496.86,496.86,4906.0,468.115,468.3786,467.7102,467.7102,4906.0
2023-04-19 14:05:00,496.78,496.78,496.42,496.43,2601.0,467.6349,467.6349,467.296,467.3054,2601.0
2023-04-19 14:10:00,496.46,496.59,496.14,496.23,5712.0,467.3337,467.4561,467.0325,467.1172,5712.0
2023-04-19 14:15:00,496.16,496.17,495.42,495.53,7330.0,467.0513,467.0607,466.3547,466.4582,7330.0
2023-04-19 14:20:00,495.52,495.53,495.19,495.31,6637.0,466.4488,466.4582,466.1382,466.2512,6637.0
2023-04-19 14:25:00,495.29,496.07,495.25,496.07,4490.0,466.2323,466.9666,466.1947,466.9666,4490.0
2023-04-19 14:30:00,496.13,496.42,496.13,496.31,1900.0,467.023,467.296,467.023,467.1925,1900.0
2023-04-19 14:35:00,496.56,496.75,496.4,496.45,5273.0,467.4278,467.6067,467.2772,467.3243,5273.0
2023-04-19 14:40:00,496.51,496.81,496.45,496.68,3869.0,467.3808,467.6632,467.3243,467.5408,3869.0
2023-04-19 14:45:00,496.65,496.65,496.32,496.33,3086.0,467.5125,467.5125,467.2019,467.2113,3086.0
2023-04-19 14:50:00,496.3,496.3,495.92,496.08,3274.0,467.1831,467.1831,466.8254,466.976,3274.0
2023-04-19 14:55:00,496.01,496.01,495.8,495.94,4725.0,466.9101,466.9101,466.7124,466.8442,4725.0
2023-04-19 15:00:00,495.97,495.97,495.38,495.49,4517.0,466.8724,466.8724,466.317,466.4206,4517.0
2023-04-19 15:05:00,495.44,495.85,495.34,495.85,5650.0,466.3735,466.7595,466.2794,466.7595,5650.0
2023-04-19 15:10:00,495.82,495.96,495.67,495.85,3600.0,466.7312,466.863,466.59,466.7595,3600.0
2023-04-19 15:15:00,495.8,495.8,495.43,495.48,4305.0,466.7124,466.7124,466.3641,466.4112,4305.0
2023-04-19 15:20:00,495.55,495.56,495.15,495.16,4097.0,466.4771,466.4865,466.1005,466.11,4097.0
2023-04-19 15:25:00,495.21,495.27,494.95,495.08,6199.0,466.157,466.2135,465.9123,466.0346,6199.0
2023-04-19 15:30:00,495.01,495.01,494.44,494.5,6032.0,465.9688,465.9688,465.4322,465.4887,6032.0
2023-04-19 15:35:00,494.58,495.1,494.55,494.98,5629.0,465.564,466.0535,465.5357,465.9405,5629.0
2023-04-19 15:40:00,495.0,495.0,494.16,494.16,5442.0,465.9593,465.9593,465.1686,465.1686,5442.0
2023-04-19 15:45:00,494.13,494.2,493.88,494.13,9188.0,465.1404,465.2063,464.9051,465.1404,9188.0
2023-04-19 15:50:00,494.21,494.83,494.0,494.46,15998.0,465.2157,465.7993,465.018,465.451,15998.0
2023-04-19 15:55:00,494.44,495.24,494.33,495.2,29807.0,465.4322,466.1853,465.3287,466.1476,29807.0
2023-04-20 09:30:00,495.83,495.83,492.01,492.98,22196.0,466.7406,466.7406,463.1448,464.0579,22196.0
2023-04-20 09:35:00,493.72,494.69,493.72,494.55,2497.0,464.7544,465.6675,464.7544,465.5357,2497.0
2023-04-20 09:40:00,494.56,494.56,493.24,493.24,4349.0,465.5452,465.5452,464.3026,464.3026,4349.0
2023-04-20 09:45:00,493.34,493.88,492.73,492.95,2958.0,464.3967,464.9051,463.8225,464.0296,2958.0
2023-04-20 09:50:00,493.0,493.13,492.39,492.52,1937.0,464.0767,464.1991,463.5025,463.6248,1937.0
2023-04-20 09:55:00,492.39,492.72,491.22,492.03,6029.0,463.5025,463.8131,462.4011,463.1636,6029.0
2023-04-20 10:00:00,491.87,491.95,491.02,491.09,5127.0,463.013,463.0883,462.2128,462.2787,5127.0
2023-04-20 10:05:00,491.01,491.3,490.71,490.71,5323.0,462.2034,462.4764,461.921,461.921,5323.0
2023-04-20 10:10:00,490.77,491.06,490.64,490.8,4215.0,461.9775,462.2505,461.8551,462.0057,4215.0
2023-04-20 10:15:00,490.74,491.15,490.56,491.15,4500.0,461.9493,462.3352,461.7798,462.3352,4500.0
2023-04-20 10:20:00,491.37,491.78,491.16,491.38,7338.0,462.5423,462.9283,462.3446,462.5517,7338.0
2023-04-20 10:25:00,491.38,491.38,490.86,490.86,5064.0,462.5517,462.5517,462.0622,462.0622,5064.0
2023-04-20 10:30:00,490.82,490.87,490.61,490.82,3809.0,462.0246,462.0716,461.8269,462.0246,3809.0
2023-04-20 10:35:00,490.82,491.21,490.71,490.72,3796.0,462.0246,462.3917,461.921,461.9304,3796.0
2023-04-20 10:40:00,490.73,491.03,490.61,490.9,2243.0,461.9399,462.2223,461.8269,462.0999,2243.0
2023-04-20 10:45:00,490.98,491.56,490.82,490.98,7405.0,462.1752,462.7212,462.0246,462.1752,7405.0
2023-04-20 10:50:00,490.98,491.19,490.75,491.19,4133.0,462.1752,462.3729,461.9587,462.3729,4133.0
2023-04-20 10:55:00,491.18,491.46,491.08,491.46,3202.0,462.3635,462.627,462.2693,462.627,3202.0
2023-04-20 11:00:00,491.63,491.98,491.48,491.92,2685.0,462.7871,463.1165,462.6459,463.06,2685.0
2023-04-20 11:05:00,491.95,492.06,491.67,491.74,2670.0,463.0883,463.1918,462.8247,462.8906,2670.0
2023-04-20 11:10:00,491.97,492.21,491.88,492.1,2591.0,463.1071,463.333,463.0224,463.2295,2591.0
2023-04-20 11:15:00,492.03,492.07,491.73,491.74,1718.0,463.1636,463.2012,462.8812,462.8906,1718.0
2023-04-20 11:20:00,491.81,492.05,491.56,491.56,2038.0,462.9565,463.1824,462.7212,462.7212,2038.0
2023-04-20 11:25:00,491.62,491.73,491.52,491.52,1050.0,462.7776,462.8812,462.6835,462.6835,1050.0
2023-04-20 11:30:00,491.34,491.36,491.05,491.11,2414.0,462.5141,462.5329,462.2411,462.2976,2414.0
2023-04-20 11:35:00,491.1,491.49,491.03,491.15,1803.0,462.2881,462.6553,462.2223,462.3352,1803.0
2023-04-20 11:40:00,491.0,491.13,490.67,490.67,1650.0,462.194,462.3164,461.8834,461.8834,1650.0
2023-04-20 11:45:00,490.78,491.0,490.69,490.95,2151.0,461.9869,462.194,461.9022,462.1469,2151.0
2023-04-20 11:50:00,490.91,490.93,490.42,490.42,4317.0,462.1093,462.1281,461.648,461.648,4317.0
2023-04-20 11:55:00,490.34,490.65,490.34,490.57,3745.0,461.5727,461.8645,461.5727,461.7892,3745.0
2023-04-20 12:00:00,490.63,490.99,490.57,490.95,1300.0,461.8457,462.1846,461.7892,462.1469,1300.0
2023-04-20 12:05:00,490.89,490.94,490.71,490.93,1047.0,462.0905,462.1375,461.921,462.1281,1047.0
2023-04-20 12:10:00,490.93,491.08,490.54,491.08,7943.0,462.1281,462.2693,461.761,462.2693,7943.0
2023-04-20 12:15:00,491.09,491.72,490.75,491.7,3372.0,462.2787,462.8718,461.9587,462.8529,3372.0
2023-04-20 12:20:00,491.73,491.73,491.42,491.56,3606.0,462.8812,462.8812,462.5894,462.7212,3606.0
2023-04-20 12:25:00,491.41,491.61,491.31,491.56,1348.0,462.58,462.7682,462.4858,462.7212,1348.0
2023-04-20 12:30:00,491.48,491.49,491.32,491.43,1300.0,462.6459,462.6553,462.4952,462.5988,1300.0
2023-04-20 12:35:00,491.37,491.55,491.23,491.28,1858.0,462.5423,462.7117,462.4105,462.4576,1858.0
2023-04-20 12:40:00,491.22,491.68,491.22,491.68,2127.0,462.4011,462.8341,462.4011,462.8341,2127.0
2023-04-20 12:45:00,491.76,491.77,491.03,491.14,1220.0,462.9094,462.9188,462.2223,462.3258,1220.0
2023-04-20 12:50:00,491.04,491.5,491.04,491.5,1855.0,462.2317,462.6647,462.2317,462.6647,1855.0
2023-04-20 12:55:00,491.59,491.69,491.55,491.59,2043.0,462.7494,462.8435,462.7117,462.7494,2043.0
2023-04-20 13:00:00,491.69,491.69,491.42,491.5,1600.0,462.8435,462.8435,462.5894,462.6647,1600.0
2023-04-20 13:05:00,491.45,491.62,491.45,491.51,1656.0,462.6176,462.7776,462.6176,462.6741,1656.0
2023-04-20 13:10:00,491.5,491.69,491.49,491.67,1829.0,462.6647,462.8435,462.6553,462.8247,1829.0
2023-04-20 13:15:00,491.63,491.81,491.45,491.61,2853.0,462.7871,462.9565,462.6176,462.7682,2853.0
2023-04-20 13:20:00,491.58,491.58,491.49,491.58,700.0,462.74,462.74,462.6553,462.74,700.0
2023-04-20 13:25:00,491.44,491.44,491.25,491.27,1217.0,462.6082,462.6082,462.4293,462.4482,1217.0
2023-04-20 13:30:00,491.36,491.58,491.32,491.42,1215.0,462.5329,462.74,462.4952,462.5894,1215.0
2023-04-20 13:35:00,491.43,491.43,491.13,491.17,1708.0,462.5988,462.5988,462.3164,462.354,1708.0
2023-04-20 13:40:00,491.16,491.44,491.0,491.41,3508.0,462.3446,462.6082,462.194,462.58,3508.0
2023-04-20 13:45:00,491.47,491.75,491.47,491.65,1850.0,462.6364,462.9,462.6364,462.8059,1850.0
2023-04-20 13:50:00,491.81,492.28,491.81,492.28,1400.0,462.9565,463.3989,462.9565,463.3989,1400.0
2023-04-20 13:55:00,492.33,492.42,491.76,491.78,5824.0,463.446,463.5307,462.9094,462.9283,5824.0
2023-04-20 14:00:00,491.65,491.73,491.36,491.45,3410.0,462.8059,462.8812,462.5329,462.6176,3410.0
2023-04-20 14:05:00,491.35,491.35,490.94,491.3,3029.0,462.5235,462.5235,462.1375,462.4764,3029.0
2023-04-20 14:10:00,491.3,491.47,491.14,491.23,2337.0,462.4764,462.6364,462.3258,462.4105,2337.0
2023-04-20 14:15:00,491.27,491.5,491.11,491.5,1818.0,462.4482,462.6647,462.2976,462.6647,1818.0
2023-04-20 14:20:00,491.4,491.56,491.29,491.4,2100.0,462.5705,462.7212,462.467,462.5705,2100.0
2023-04-20 14:25:00,491.38,491.38,491.08,491.08,2000.0,462.5517,462.5517,462.2693,462.2693,2000.0
2023-04-20 14:30:00,491.04,491.05,490.61,490.73,3072.0,462.2317,462.2411,461.8269,461.9399,3072.0
2023-04-20 14:35:00,490.62,490.62,489.69,489.69,4466.0,461.8363,461.8363,460.9609,460.9609,4466.0
2023-04-20 14:40:00,489.73,489.8,489.38,489.47,2299.0,460.9985,461.0644,460.6691,460.7538,2299.0
2023-04-20 14:45:00,489.5,490.08,489.5,490.08,3911.0,460.782,461.328,460.782,461.328,3911.0
2023-04-20 14:50:00,490.07,490.56,490.07,490.48,5534.0,461.3186,461.7798,461.3186,461.7045,5534.0
2023-04-20 14:55:00,490.51,490.52,490.41,490.41,738.0,461.7328,461.7422,461.6386,461.6386,738.0
2023-04-20 15:00:00,490.59,490.59,490.21,490.22,1684.0,461.8081,461.8081,461.4504,461.4598,1684.0
2023-04-20 15:05:00,490.13,490.18,489.99,490.18,2000.0,461.3751,461.4221,461.2433,461.4221,2000.0
2023-04-20 15:10:00,490.12,490.17,489.63,489.64,2267.0,461.3656,461.4127,460.9044,460.9138,2267.0
2023-04-20 15:15:00,489.71,490.15,489.62,490.13,6657.0,460.9797,461.3939,460.895,461.3751,6657.0
2023-04-20 15:20:00,490.06,490.7,490.06,490.63,8480.0,461.3092,461.9116,461.3092,461.8457,8480.0
2023-04-20 15:25:00,490.5,490.5,489.97,489.99,2600.0,461.7233,461.7233,461.2244,461.2433,2600.0
2023-04-20 15:30:00,489.99,490.39,489.96,490.21,4695.0,461.2433,461.6198,461.215,461.4504,4695.0
2023-04-20 15:35:00,490.1,490.13,489.66,489.67,10422.0,461.3468,461.3751,460.9326,460.942,10422.0
2023-04-20 15:40:00,489.68,489.68,489.16,489.17,12909.0,460.9515,460.9515,460.462,460.4714,12909.0
2023-04-20 15:45:00,489.21,489.33,489.07,489.27,13064.0,460.509,460.622,460.3772,460.5655,13064.0
2023-04-20 15:50:00,489.18,489.85,489.06,489.83,24812.0,460.4808,461.1115,460.3678,461.0927,24812.0
2023-04-20 15:55:00,489.89,490.74,489.83,490.74,44963.0,461.1491,461.9493,461.0927,461.9493,44963.0
2023-04-21 09:30:00,491.24,491.29,488.74,489.13,29758.0,462.4199,462.467,460.0666,460.4337,29758.0
2023-04-21 09:35:00,490.11,490.12,488.56,488.75,4028.0,461.3562,461.3656,459.8972,460.076,4028.0
2023-04-21 09:40:00,488.81,489.11,488.31,488.82,4300.0,460.1325,460.4149,459.6618,460.1419,4300.0
2023-04-21 09:45:00,488.48,488.81,488.37,488.4,5403.0,459.8219,460.1325,459.7183,459.7466,5403.0
2023-04-21 09:50:00,488.49,488.49,487.66,487.97,8008.0,459.8313,459.8313,459.05,459.3418,8008.0
2023-04-21 09:55:00,487.89,487.89,487.17,487.19,4354.0,459.2665,459.2665,458.5887,458.6075,4354.0
2023-04-21 10:00:00,487.13,487.38,486.34,486.66,4583.0,458.5511,458.7864,457.8074,458.1086,4583.0
2023-04-21 10:05:00,486.57,487.25,486.57,487.17,2216.0,458.0239,458.664,458.0239,458.5887,2216.0
2023-04-21 10:10:00,487.16,487.34,486.8,487.1,5403.0,458.5793,458.7487,458.2404,458.5228,5403.0
2023-04-21 10:15:00,487.12,487.35,486.86,487.17,6462.0,458.5416,458.7582,458.2969,458.5887,6462.0
2023-04-21 10:20:00,487.18,487.31,486.75,486.97,4510.0,458.5981,458.7205,458.1934,458.4004,4510.0
2023-04-21 10:25:00,487.02,487.13,486.85,486.9,3343.0,458.4475,458.5511,458.2875,458.3346,3343.0
2023-04-21 10:30:00,486.83,486.83,486.55,486.56,2757.0,458.2687,458.2687,458.0051,458.0145,2757.0
2023-04-21 10:35:00,486.47,486.5,486.29,486.47,3119.0,457.9298,457.958,457.7603,457.9298,3119.0
2023-04-21 10:40:00,486.47,486.47,485.36,485.36,6400.0,457.9298,457.9298,456.8849,456.8849,6400.0
2023-04-21 10:45:00,485.09,485.25,484.85,485.04,7076.0,456.6307,456.7814,456.4048,456.5837,7076.0
2023-04-21 10:50:00,485.0,485.1,484.12,484.14,6316.0,456.546,456.6402,455.7177,455.7365,6316.0
2023-04-21 10:55:00,484.22,484.43,484.0,484.17,7200.0,455.8118,456.0095,455.6047,455.7647,7200.0
2023-04-21 11:00:00,484.18,484.95,484.08,484.8,33611.0,455.7741,456.499,455.68,456.3578,33611.0
2023-04-21 11:05:00,484.94,484.94,483.86,484.04,12636.0,456.4895,456.4895,455.4729,455.6423,12636.0
2023-04-21 11:10:00,484.0,484.18,483.39,483.69,8490.0,455.6047,455.7741,455.0305,455.3129,8490.0
2023-04-21 11:15:00,483.65,483.72,482.92,483.58,6160.0,455.2752,455.3411,454.5881,455.2093,6160.0
2023-04-21 11:20:00,483.65,483.74,482.8,483.21,7982.0,455.2752,455.3599,454.4751,454.861,7982.0
2023-04-21 11:25:00,483.22,483.22,482.17,482.25,4783.0,454.8705,454.8705,453.8821,453.9574,4783.0
2023-04-21 11:30:00,482.34,482.81,482.28,482.74,8914.0,454.0421,454.4845,453.9856,454.4186,8914.0
2023-04-21 11:35:00,482.59,482.61,482.35,482.47,3100.0,454.2774,454.2962,454.0515,454.1645,3100.0
2023-04-21 11:40:00,482.57,483.03,482.57,482.78,10094.0,454.2586,454.6916,454.2586,454.4563,10094.0
2023-04-21 11:45:00,482.8,482.87,482.62,482.7,2912.0,454.4751,454.541,454.3057,454.381,2912.0
2023-04-21 11:50:00,482.7,483.6,482.7,483.48,9558.0,454.381,455.2282,454.381,455.1152,9558.0
2023-04-21 11:55:00,483.71,484.07,483.71,483.82,4513.0,455.3317,455.6706,455.3317,455.4353,4513.0
2023-04-21 12:00:00,483.97,484.03,483.85,484.0,2043.0,455.5765,455.6329,455.4635,455.6047,2043.0
2023-04-21 12:05:00,484.03,484.2,483.95,483.99,2536.0,455.6329,455.793,455.5576,455.5953,2536.0
2023-04-21 12:10:00,483.88,483.93,483.71,483.84,1445.0,455.4917,455.5388,455.3317,455.4541,1445.0
2023-04-21 12:15:00,483.96,483.98,483.54,483.59,1600.0,455.567,455.5859,455.1717,455.2187,1600.0
2023-04-21 12:20:00,483.46,483.56,483.14,483.53,2738.0,455.0964,455.1905,454.7951,455.1623,2738.0
2023-04-21 12:25:00,483.44,483.48,483.21,483.22,1015.0,455.0775,455.1152,454.861,454.8705,1015.0
2023-04-21 12:30:00,483.21,483.37,483.05,483.3,1400.0,454.861,455.0117,454.7104,454.9458,1400.0
2023-04-21 12:35:00,483.23,483.35,483.18,483.32,1804.0,454.8799,454.9928,454.8328,454.9646,1804.0
2023-04-21 12:40:00,483.26,483.3,482.87,483.09,2300.0,454.9081,454.9458,454.541,454.7481,2300.0
2023-04-21 12:45:00,483.04,483.16,482.94,482.94,2771.0,454.701,454.814,454.6069,454.6069,2771.0
2023-04-21 12:50:00,482.82,483.13,482.81,483.12,1441.0,454.4939,454.7857,454.4845,454.7763,1441.0
2023-04-21 12:55:00,483.06,483.24,482.96,483.24,2238.0,454.7198,454.8893,454.6257,454.8893,2238.0
2023-04-21 13:00:00,483.19,483.31,483.18,483.22,402.0,454.8422,454.9552,454.8328,454.8705,402.0
2023-04-21 13:05:00,483.18,483.77,483.18,483.71,3348.0,454.8328,455.3882,454.8328,455.3317,3348.0
2023-04-21 13:10:00,484.0,484.06,483.77,484.06,2553.0,455.6047,455.6612,455.3882,455.6612,2553.0
2023-04-21 13:15:00,483.91,483.91,483.43,483.43,1800.0,455.52,455.52,455.0681,455.0681,1800.0
2023-04-21 13:20:00,483.33,483.88,483.22,483.88,1672.0,454.974,455.4917,454.8705,455.4917,1672.0
2023-04-21 13:25:00,483.9,484.07,483.56,483.79,4322.0,455.5106,455.6706,455.1905,455.407,4322.0
2023-04-21 13:30:00,483.93,483.94,483.52,483.52,2973.0,455.5388,455.5482,455.1529,455.1529,2973.0
2023-04-21 13:35:00,483.63,483.72,483.45,483.5,2906.0,455.2564,455.3411,455.087,455.134,2906.0
2023-04-21 13:40:00,483.53,483.59,483.13,483.13,5535.0,455.1623,455.2187,454.7857,454.7857,5535.0
2023-04-21 13:45:00,483.06,483.21,483.0,483.21,3537.0,454.7198,454.861,454.6634,454.861,3537.0
2023-04-21 13:50:00,483.22,483.22,482.64,482.73,2044.0,454.8705,454.8705,454.3245,454.4092,2044.0
2023-04-21 13:55:00,482.77,482.95,482.72,482.93,3000.0,454.4469,454.6163,454.3998,454.5975,3000.0
2023-04-21 14:00:00,482.94,483.18,482.93,483.05,4456.0,454.6069,454.8328,454.5975,454.7104,4456.0
2023-04-21 14:05:00,483.07,483.22,483.05,483.11,6421.0,454.7293,454.8705,454.7104,454.7669,6421.0
2023-04-21 14:10:00,483.16,483.2,482.8,482.88,2816.0,454.814,454.8516,454.4751,454.5504,2816.0
2023-04-21 14:15:00,482.91,482.95,482.68,482.69,1625.0,454.5786,454.6163,454.3621,454.3715,1625.0
2023-04-21 14:20:00,482.58,482.83,482.43,482.72,2462.0,454.268,454.5033,454.1268,454.3998,2462.0
2023-04-21 14:25:00,482.61,483.02,482.61,483.0,2259.0,454.2962,454.6822,454.2962,454.6634,2259.0
2023-04-21 14:30:00,483.02,483.29,482.68,482.75,3467.0,454.6822,454.9363,454.3621,454.428,3467.0
2023-04-21 14:35:00,482.72,482.79,482.67,482.68,1754.0,454.3998,454.4657,454.3527,454.3621,1754.0
2023-04-21 14:40:00,482.72,482.73,482.39,482.61,3044.0,454.3998,454.4092,454.0891,454.2962,3044.0
2023-04-21 14:45:00,482.52,482.64,482.42,482.48,6305.0,454.2115,454.3245,454.1174,454.1739,6305.0
2023-04-21 14:50:00,482.45,482.45,482.17,482.23,4304.0,454.1456,454.1456,453.8821,453.9385,4304.0
2023-04-21 14:55:00,482.22,482.23,481.93,482.0,11531.0,453.9291,453.9385,453.6561,453.722,11531.0
2023-04-21 15:00:00,481.89,482.25,481.75,481.88,28733.0,453.6185,453.9574,453.4867,453.6091,28733.0
2023-04-21 15:05:00,481.93,482.01,481.31,481.61,13152.0,453.6561,453.7314,453.0725,453.3549,13152.0
2023-04-21 15:10:00,481.54,481.58,480.97,481.03,11853.0,453.289,453.3267,452.7525,452.8089,11853.0
2023-04-21 15:15:00,481.01,481.02,480.67,480.7,12274.0,452.7901,452.7995,452.4701,452.4983,12274.0
2023-04-21 15:20:00,480.71,481.12,480.65,480.7,12251.0,452.5077,452.8937,452.4512,452.4983,12251.0
2023-04-21 15:25:00,480.7,480.84,480.61,480.71,36257.0,452.4983,452.6301,452.4136,452.5077,36257.0
2023-04-21 15:30:00,480.75,481.82,480.75,481.1,16415.0,452.5454,453.5526,452.5454,452.8748,16415.0
2023-04-21 15:35:00,481.02,481.82,480.97,481.45,28848.0,452.7995,453.5526,452.7525,453.2043,28848.0
2023-04-21 15:40:00,481.43,482.23,481.36,482.09,23858.0,453.1855,453.9385,453.1196,453.8067,23858.0
2023-04-21 15:45:00,482.09,482.4,481.86,482.01,21585.0,453.8067,454.0986,453.5902,453.7314,21585.0
2023-04-21 15:50:00,481.96,482.62,481.81,482.46,44507.0,453.6844,454.3057,453.5432,454.155,44507.0
2023-04-21 15:55:00,482.53,482.9,482.46,482.57,110180.0,454.2209,454.5692,454.155,454.2586,110180.0
2023-04-24 09:30:00,482.39,483.53,481.94,482.13,22228.0,454.0891,455.1623,453.6655,453.8444,22228.0
2023-04-24 09:35:00,482.51,482.51,479.56,479.91,9050.0,454.2021,454.2021,451.4252,451.7546,9050.0
2023-04-24 09:40:00,480.08,480.16,478.73,479.05,10886.0,451.9147,451.99,450.6439,450.9451,10886.0
2023-04-24 09:45:00,479.17,479.5,478.75,478.9,7735.0,451.0581,451.3687,450.6627,450.8039,7735.0
2023-04-24 09:50:00,478.87,480.6,478.87,479.72,6273.0,450.7757,452.4042,450.7757,451.5758,6273.0
2023-04-24 09:55:00,479.43,479.57,478.72,479.05,7974.0,451.3028,451.4346,450.6345,450.9451,7974.0
2023-04-24 10:00:00,479.17,479.77,479.17,479.77,4830.0,451.0581,451.6229,451.0581,451.6229,4830.0
2023-04-24 10:05:00,479.53,480.79,479.53,480.61,2863.0,451.3969,452.583,451.3969,452.4136,2863.0
2023-04-24 10:10:00,480.57,480.77,480.0,480.27,5012.0,452.3759,452.5642,451.8394,452.0935,5012.0
2023-04-24 10:15:00,480.45,481.12,480.36,481.12,3401.0,452.263,452.8937,452.1782,452.8937,3401.0
2023-04-24 10:20:00,480.92,480.95,480.55,480.71,3139.0,452.7054,452.7336,452.3571,452.5077,3139.0
2023-04-24 10:25:00,480.93,481.5,480.82,481.5,4723.0,452.7148,453.2514,452.6113,453.2514,4723.0
2023-04-24 10:30:00,481.5,481.63,480.92,481.09,8389.0,453.2514,453.3737,452.7054,452.8654,8389.0
2023-04-24 10:35:00,480.95,481.24,480.73,480.95,6200.0,452.7336,453.0066,452.5265,452.7336,6200.0
2023-04-24 10:40:00,481.02,481.36,480.78,481.35,3563.0,452.7995,453.1196,452.5736,453.1102,3563.0
2023-04-24 10:45:00,481.56,482.12,481.55,481.84,5105.0,453.3078,453.835,453.2984,453.5714,5105.0
2023-04-24 10:50:00,482.01,482.05,481.64,481.66,2473.0,453.7314,453.7691,453.3831,453.402,2473.0
2023-04-24 10:55:00,481.59,481.67,481.31,481.48,1959.0,453.3361,453.4114,453.0725,453.2325,1959.0
2023-04-24 11:00:00,481.4,481.41,480.96,481.07,2400.0,453.1572,453.1666,452.743,452.8466,2400.0
2023-04-24 11:05:00,481.1,481.41,481.09,481.12,2211.0,452.8748,453.1666,452.8654,452.8937,2211.0
2023-04-24 11:10:00,481.31,481.31,481.1,481.27,2383.0,453.0725,453.0725,452.8748,453.0349,2383.0
2023-04-24 11:15:00,481.28,481.42,481.08,481.09,5824.0,453.0443,453.1761,452.856,452.8654,5824.0
2023-04-24 11:20:00,481.11,481.19,480.87,480.97,1823.0,452.8842,452.9595,452.6583,452.7525,1823.0
2023-04-24 11:25:00,480.84,480.88,480.4,480.55,3460.0,452.6301,452.6677,452.2159,452.3571,3460.0
2023-04-24 11:30:00,480.57,480.57,480.0,480.0,2258.0,452.3759,452.3759,451.8394,451.8394,2258.0
2023-04-24 11:35:00,479.76,480.07,479.67,479.9,3125.0,451.6134,451.9053,451.5287,451.7452,3125.0
2023-04-24 11:40:00,479.99,480.0,479.44,479.63,2189.0,451.8299,451.8394,451.3122,451.4911,2189.0
2023-04-24 11:45:00,479.62,480.0,479.45,480.0,3344.0,451.4817,451.8394,451.3216,451.8394,3344.0
2023-04-24 11:50:00,479.89,479.91,479.51,479.83,3071.0,451.7358,451.7546,451.3781,451.6793,3071.0
2023-04-24 11:55:00,479.95,480.03,479.83,479.99,3218.0,451.7923,451.8676,451.6793,451.8299,3218.0
2023-04-24 12:00:00,480.1,480.12,479.67,479.79,2371.0,451.9335,451.9523,451.5287,451.6417,2371.0
2023-04-24 12:05:00,479.9,479.9,479.31,479.31,2742.0,451.7452,451.7452,451.1898,451.1898,2742.0
2023-04-24 12:10:00,479.3,479.3,479.17,479.18,800.0,451.1804,451.1804,451.0581,451.0675,800.0
2023-04-24 12:15:00,479.12,479.57,479.12,479.28,6400.0,451.011,451.4346,451.011,451.1616,6400.0
2023-04-24 12:20:00,479.61,479.78,479.58,479.7,1400.0,451.4722,451.6323,451.444,451.557,1400.0
2023-04-24 12:25:00,479.6,479.7,479.39,479.7,948.0,451.4628,451.557,451.2652,451.557,948.0
2023-04-24 12:30:00,479.55,479.89,479.55,479.89,2784.0,451.4158,451.7358,451.4158,451.7358,2784.0
2023-04-24 12:35:00,479.83,480.07,479.81,480.07,2355.0,451.6793,451.9053,451.6605,451.9053,2355.0
2023-04-24 12:40:00,480.12,480.34,480.04,480.34,9051.0,451.9523,452.1594,451.877,452.1594,9051.0
2023-04-24 12:45:00,480.07,480.23,479.89,480.15,1990.0,451.9053,452.0559,451.7358,451.9806,1990.0
2023-04-24 12:50:00,480.26,480.3,480.12,480.22,2069.0,452.0841,452.1218,451.9523,452.0465,2069.0
2023-04-24 12:55:00,480.19,480.56,480.18,480.56,2066.0,452.0182,452.3665,452.0088,452.3665,2066.0
2023-04-24 13:00:00,480.35,480.47,480.25,480.45,2434.0,452.1688,452.2818,452.0747,452.263,2434.0
2023-04-24 13:05:00,480.5,480.54,480.38,480.54,1456.0,452.31,452.3477,452.1971,452.3477,1456.0
2023-04-24 13:10:00,480.55,480.78,480.41,480.45,2649.0,452.3571,452.5736,452.2253,452.263,2649.0
2023-04-24 13:15:00,480.35,480.78,480.35,480.78,1572.0,452.1688,452.5736,452.1688,452.5736,1572.0
2023-04-24 13:20:00,480.89,481.06,480.8,480.8,4104.0,452.6771,452.8372,452.5924,452.5924,4104.0
2023-04-24 13:25:00,480.9,481.0,480.75,481.0,1354.0,452.6866,452.7807,452.5454,452.7807,1354.0
2023-04-24 13:30:00,480.98,481.11,480.72,480.73,20298.0,452.7619,452.8842,452.5171,452.5265,20298.0
2023-04-24 13:35:00,480.75,480.75,480.52,480.59,2845.0,452.5454,452.5454,452.3289,452.3947,2845.0
2023-04-24 13:40:00,480.68,480.88,480.63,480.79,2608.0,452.4795,452.6677,452.4324,452.583,2608.0
2023-04-24 13:45:00,480.81,481.04,480.81,481.04,1837.0,452.6018,452.8183,452.6018,452.8183,1837.0
2023-04-24 13:50:00,481.1,481.39,481.09,481.17,3430.0,452.8748,453.1478,452.8654,452.9407,3430.0
2023-04-24 13:55:00,481.17,481.17,480.76,480.99,11750.0,452.9407,452.9407,452.5548,452.7713,11750.0
2023-04-24 14:00:00,481.15,482.11,481.15,482.11,1510.0,452.9219,453.8256,452.9219,453.8256,1510.0
2023-04-24 14:05:00,482.25,482.42,481.83,481.88,4197.0,453.9574,454.1174,453.562,453.6091,4197.0
2023-04-24 14:10:00,481.72,481.85,481.7,481.76,3031.0,453.4585,453.5808,453.4396,453.4961,3031.0
2023-04-24 14:15:00,481.72,481.72,481.3,481.38,3761.0,453.4585,453.4585,453.0631,453.1384,3761.0
2023-04-24 14:20:00,481.42,481.42,481.23,481.26,2594.0,453.1761,453.1761,452.9972,453.0254,2594.0
2023-04-24 14:25:00,481.27,481.27,481.18,481.18,1000.0,453.0349,453.0349,452.9501,452.9501,1000.0
2023-04-24 14:30:00,481.16,481.79,481.16,481.59,1464.0,452.9313,453.5243,452.9313,453.3361,1464.0
2023-04-24 14:35:00,481.68,481.68,481.41,481.64,1496.0,453.4208,453.4208,453.1666,453.3831,1496.0
2023-04-24 14:40:00,481.53,481.53,481.14,481.24,2668.0,453.2796,453.2796,452.9125,453.0066,2668.0
2023-04-24 14:45:00,481.25,481.27,481.1,481.13,1628.0,453.016,453.0349,452.8748,452.9031,1628.0
2023-04-24 14:50:00,481.21,481.21,480.99,481.02,3071.0,452.9784,452.9784,452.7713,452.7995,3071.0
2023-04-24 14:55:00,480.97,481.4,480.97,481.18,4181.0,452.7525,453.1572,452.7525,452.9501,4181.0
2023-04-24 15:00:00,481.22,481.24,481.13,481.21,1915.0,452.9878,453.0066,452.9031,452.9784,1915.0
2023-04-24 15:05:00,481.22,481.39,481.09,481.39,1033.0,452.9878,453.1478,452.8654,453.1478,1033.0
2023-04-24 15:10:00,481.45,482.2,481.44,482.2,1701.0,453.2043,453.9103,453.1949,453.9103,1701.0
2023-04-24 15:15:00,482.15,482.33,482.02,482.03,3990.0,453.8632,454.0327,453.7409,453.7503,3990.0
2023-04-24 15:20:00,481.92,482.02,481.69,481.74,1717.0,453.6467,453.7409,453.4302,453.4773,1717.0
2023-04-24 15:25:00,481.74,481.99,481.6,481.76,6381.0,453.4773,453.7126,453.3455,453.4961,6381.0
2023-04-24 15:30:00,481.77,481.9,481.65,481.72,4839.0,453.5055,453.6279,453.3926,453.4585,4839.0
2023-04-24 15:35:00,481.75,482.03,481.75,482.03,3981.0,453.4867,453.7503,453.4867,453.7503,3981.0
2023-04-24 15:40:00,482.1,482.42,481.92,481.99,11448.0,453.8162,454.1174,453.6467,453.7126,11448.0
2023-04-24 15:45:00,481.91,482.12,481.69,482.11,12820.0,453.6373,453.835,453.4302,453.8256,12820.0
2023-04-24 15:50:00,482.05,482.27,481.4,482.03,17145.0,453.7691,453.9762,453.1572,453.7503,17145.0
2023-04-24 15:55:00,481.97,482.0,480.72,480.92,102634.0,453.6938,453.722,452.5171,452.7054,102634.0
2023-04-25 09:30:00,480.7,480.92,479.6,480.15,13919.0,452.4983,452.7054,451.4628,451.9806,13919.0
2023-04-25 09:35:00,480.53,480.53,479.88,480.1,6027.0,452.3383,452.3383,451.7264,451.9335,6027.0
2023-04-25 09:40:00,480.15,480.55,479.0,479.3,5669.0,451.9806,452.3571,450.898,451.1804,5669.0
2023-04-25 09:45:00,479.61,480.28,479.32,479.93,3411.0,451.4722,452.1029,451.1993,451.7735,3411.0
2023-04-25 09:50:00,479.79,480.0,479.0,479.55,2948.0,451.6417,451.8394,450.898,451.4158,2948.0
2023-04-25 09:55:00,479.89,479.93,479.3,479.79,1050.0,451.7358,451.7735,451.1804,451.6417,1050.0
2023-04-25 10:00:00,479.88,479.88,479.41,479.83,2201.0,451.7264,451.7264,451.284,451.6793,2201.0
2023-04-25 10:05:00,479.71,480.05,479.38,479.38,4003.0,451.5664,451.8864,451.2557,451.2557,4003.0
2023-04-25 10:10:00,479.3,479.65,478.65,479.22,6330.0,451.1804,451.5099,450.5686,451.1051,6330.0
2023-04-25 10:15:00,479.09,479.09,478.42,478.72,7395.0,450.9828,450.9828,450.3521,450.6345,7395.0
2023-04-25 10:20:00,478.92,479.35,478.9,479.17,1800.0,450.8227,451.2275,450.8039,451.0581,1800.0
2023-04-25 10:25:00,479.2,479.9,478.88,479.84,11786.0,451.0863,451.7452,450.7851,451.6888,11786.0
2023-04-25 10:30:00,479.91,480.4,478.75,478.86,6079.0,451.7546,452.2159,450.6627,450.7662,6079.0
2023-04-25 10:35:00,478.4,478.49,477.84,478.33,6402.0,450.3332,450.418,449.8061,450.2673,6402.0
2023-04-25 10:40:00,478.41,479.0,478.41,479.0,597.0,450.3426,450.898,450.3426,450.898,597.0
2023-04-25 10:45:00,479.22,479.33,478.66,479.22,3114.0,451.1051,451.2087,450.578,451.1051,3114.0
2023-04-25 10:50:00,479.53,480.02,479.38,480.02,1757.0,451.3969,451.8582,451.2557,451.8582,1757.0
2023-04-25 10:55:00,480.13,480.85,479.99,480.11,4086.0,451.9617,452.6395,451.8299,451.9429,4086.0
2023-04-25 11:00:00,480.28,480.32,479.89,479.94,1773.0,452.1029,452.1406,451.7358,451.7829,1773.0
2023-04-25 11:05:00,480.21,480.58,480.09,480.13,3616.0,452.037,452.3853,451.9241,451.9617,3616.0
2023-04-25 11:10:00,479.9,480.5,479.9,480.14,2800.0,451.7452,452.31,451.7452,451.9711,2800.0
2023-04-25 11:15:00,479.94,480.4,479.7,479.7,3003.0,451.7829,452.2159,451.557,451.557,3003.0
2023-04-25 11:20:00,479.62,479.63,478.96,478.97,900.0,451.4817,451.4911,450.8604,450.8698,900.0
2023-04-25 11:25:00,478.96,479.26,478.71,479.05,1535.0,450.8604,451.1428,450.625,450.9451,1535.0
2023-04-25 11:30:00,479.04,479.14,478.51,478.75,1783.0,450.9357,451.0298,450.4368,450.6627,1783.0
2023-04-25 11:35:00,478.56,478.94,478.56,478.94,1610.0,450.4838,450.8416,450.4838,450.8416,1610.0
2023-04-25 11:40:00,478.87,479.07,478.46,478.81,1219.0,450.7757,450.9639,450.3897,450.7192,1219.0
2023-04-25 11:45:00,478.79,478.82,478.6,478.69,1166.0,450.7004,450.7286,450.5215,450.6062,1166.0
2023-04-25 11:50:00,478.84,478.84,478.54,478.58,1408.0,450.7474,450.7474,450.465,450.5027,1408.0
2023-04-25 11:55:00,478.62,478.93,478.37,478.85,4744.0,450.5403,450.8321,450.305,450.7568,4744.0
2023-04-25 12:00:00,478.72,478.9,478.72,478.83,869.0,450.6345,450.8039,450.6345,450.738,869.0
2023-04-25 12:05:00,479.11,479.4,479.09,479.4,2201.0,451.0016,451.2746,450.9828,451.2746,2201.0
2023-04-25 12:10:00,479.21,479.83,479.12,479.5,5166.0,451.0957,451.6793,451.011,451.3687,5166.0
2023-04-25 12:15:00,479.61,479.64,479.17,479.26,956.0,451.4722,451.5005,451.0581,451.1428,956.0
2023-04-25 12:20:00,479.25,479.25,478.98,478.98,1717.0,451.1334,451.1334,450.8792,450.8792,1717.0
2023-04-25 12:25:00,479.05,479.31,478.89,479.06,2776.0,450.9451,451.1898,450.7945,450.9545,2776.0
2023-04-25 12:30:00,479.04,479.04,478.65,478.72,2086.0,450.9357,450.9357,450.5686,450.6345,2086.0
2023-04-25 12:35:00,478.54,478.75,478.42,478.69,1404.0,450.465,450.6627,450.3521,450.6062,1404.0
2023-04-25 12:40:00,478.78,478.99,478.69,478.82,2958.0,450.6909,450.8886,450.6062,450.7286,2958.0
2023-04-25 12:45:00,478.72,478.72,478.38,478.46,5220.0,450.6345,450.6345,450.3144,450.3897,5220.0
2023-04-25 12:50:00,478.49,478.57,478.38,478.38,2246.0,450.418,450.4933,450.3144,450.3144,2246.0
2023-04-25 12:55:00,478.35,478.62,478.25,478.37,10331.0,450.2862,450.5403,450.192,450.305,10331.0
2023-04-25 13:00:00,478.38,478.4,478.16,478.16,7437.0,450.3144,450.3332,450.1073,450.1073,7437.0
2023-04-25 13:05:00,478.03,478.12,477.77,477.96,3878.0,449.9849,450.0697,449.7402,449.919,3878.0
2023-04-25 13:10:00,477.83,478.02,477.45,477.53,3149.0,449.7967,449.9755,449.439,449.5143,3149.0
2023-04-25 13:15:00,477.47,477.47,476.84,476.88,4070.0,449.4578,449.4578,448.8648,448.9024,4070.0
2023-04-25 13:20:00,476.86,477.21,476.54,476.93,5861.0,448.8836,449.213,448.5824,448.9495,5861.0
2023-04-25 13:25:00,476.93,476.93,476.34,476.73,3233.0,448.9495,448.9495,448.3941,448.7612,3233.0
2023-04-25 13:30:00,476.67,476.72,476.42,476.72,950.0,448.7047,448.7518,448.4694,448.7518,950.0
2023-04-25 13:35:00,476.56,477.0,476.45,477.0,2200.0,448.6012,449.0154,448.4976,449.0154,2200.0
2023-04-25 13:40:00,477.03,477.74,477.03,477.57,7814.0,449.0436,449.712,449.0436,449.5519,7814.0
2023-04-25 13:45:00,477.42,477.43,476.83,476.94,2822.0,449.4107,449.4201,448.8553,448.9589,2822.0
2023-04-25 13:50:00,476.94,477.16,476.91,477.09,2390.0,448.9589,449.166,448.9306,449.1001,2390.0
2023-04-25 13:55:00,476.97,477.3,476.93,477.05,2110.0,448.9871,449.2978,448.9495,449.0624,2110.0
2023-04-25 14:00:00,477.13,477.37,476.97,477.0,2386.0,449.1377,449.3637,448.9871,449.0154,2386.0
2023-04-25 14:05:00,477.03,477.46,477.03,477.11,4006.0,449.0436,449.4484,449.0436,449.1189,4006.0
2023-04-25 14:10:00,477.0,477.15,476.7,477.03,4224.0,449.0154,449.1566,448.733,449.0436,4224.0
2023-04-25 14:15:00,477.02,477.02,476.69,476.73,1400.0,449.0342,449.0342,448.7236,448.7612,1400.0
2023-04-25 14:20:00,476.69,477.12,476.69,476.96,4251.0,448.7236,449.1283,448.7236,448.9777,4251.0
2023-04-25 14:25:00,476.96,477.14,476.87,476.95,3616.0,448.9777,449.1472,448.893,448.9683,3616.0
2023-04-25 14:30:00,477.0,477.2,476.83,477.14,2252.0,449.0154,449.2036,448.8553,449.1472,2252.0
2023-04-25 14:35:00,477.16,477.23,477.0,477.16,6682.0,449.166,449.2319,449.0154,449.166,6682.0
2023-04-25 14:40:00,477.05,477.05,476.61,476.73,1723.0,449.0624,449.0624,448.6482,448.7612,1723.0
2023-04-25 14:45:00,476.76,476.79,476.63,476.71,3660.0,448.7894,448.8177,448.6671,448.7424,3660.0
2023-04-25 14:50:00,476.74,476.88,476.43,476.44,3848.0,448.7706,448.9024,448.4788,448.4882,3848.0
2023-04-25 14:55:00,476.34,476.45,476.17,476.24,7813.0,448.3941,448.4976,448.2341,448.3,7813.0
2023-04-25 15:00:00,476.27,476.28,475.95,475.97,5602.0,448.3282,448.3376,448.027,448.0458,5602.0
2023-04-25 15:05:00,476.02,476.37,476.0,476.15,7843.0,448.0929,448.4223,448.074,448.2152,7843.0
2023-04-25 15:10:00,476.11,476.57,476.02,476.55,15666.0,448.1776,448.6106,448.0929,448.5918,15666.0
2023-04-25 15:15:00,476.55,476.75,476.55,476.69,8907.0,448.5918,448.78,448.5918,448.7236,8907.0
2023-04-25 15:20:00,476.61,476.9,476.61,476.86,3852.0,448.6482,448.9212,448.6482,448.8836,3852.0
2023-04-25 15:25:00,476.87,476.93,476.59,476.72,7305.0,448.893,448.9495,448.6294,448.7518,7305.0
2023-04-25 15:30:00,476.71,476.83,476.52,476.69,7703.0,448.7424,448.8553,448.5635,448.7236,7703.0
2023-04-25 15:35:00,476.62,476.71,476.22,476.39,4088.0,448.6577,448.7424,448.2811,448.4412,4088.0
2023-04-25 15:40:00,476.33,476.7,476.21,476.42,5342.0,448.3847,448.733,448.2717,448.4694,5342.0
2023-04-25 15:45:00,476.47,476.6,476.1,476.14,11453.0,448.5165,448.6388,448.1682,448.2058,11453.0
2023-04-25 15:50:00,476.06,476.36,475.89,476.27,17657.0,448.1305,448.4129,447.9705,448.3282,17657.0
2023-04-25 15:55:00,476.14,476.3,475.56,475.58,109969.0,448.2058,448.3564,447.6598,447.6787,109969.0
2023-04-26 09:30:00,473.95,474.0,468.82,470.79,30234.0,446.1443,446.1914,441.3153,443.1697,30234.0
2023-04-26 09:35:00,471.75,472.29,467.53,468.99,8994.0,444.0734,444.5817,440.101,441.4753,8994.0
2023-04-26 09:40:00,468.99,469.81,467.26,467.71,9382.0,441.4753,442.2472,439.8468,440.2704,9382.0
2023-04-26 09:45:00,467.4,468.22,465.66,465.79,14966.0,439.9786,440.7505,438.3407,438.463,14966.0
2023-04-26 09:50:00,465.8,466.43,464.04,465.51,23907.0,438.4724,439.0655,436.8157,438.1995,23907.0
2023-04-26 09:55:00,465.54,465.54,464.2,465.0,7309.0,438.2277,438.2277,436.9663,437.7194,7309.0
2023-04-26 10:00:00,465.12,465.21,463.5,464.74,17761.0,437.8323,437.9171,436.3074,437.4746,17761.0
2023-04-26 10:05:00,464.58,465.27,463.58,464.2,16556.0,437.324,437.9735,436.3827,436.9663,16556.0
2023-04-26 10:10:00,464.03,465.05,463.79,464.4,11788.0,436.8063,437.7664,436.5804,437.1546,11788.0
2023-04-26 10:15:00,464.36,464.7,463.76,464.22,9393.0,437.1169,437.437,436.5521,436.9851,9393.0
2023-04-26 10:20:00,464.09,464.38,463.1,463.23,9735.0,436.8628,437.1358,435.9309,436.0532,9735.0
2023-04-26 10:25:00,463.23,463.39,462.55,462.75,13380.0,436.0532,436.2038,435.4131,435.6014,13380.0
2023-04-26 10:30:00,462.83,463.7,462.5,463.7,10550.0,435.6767,436.4957,435.3661,436.4957,10550.0
2023-04-26 10:35:00,463.88,464.1,463.31,463.38,13773.0,436.6651,436.8722,436.1285,436.1944,13773.0
2023-04-26 10:40:00,463.28,463.8,462.65,463.8,8744.0,436.1003,436.5898,435.5073,436.5898,8744.0
2023-04-26 10:45:00,463.81,463.81,462.11,462.32,4713.0,436.5992,436.5992,434.9989,435.1966,4713.0
2023-04-26 10:50:00,462.28,464.01,462.15,463.66,19161.0,435.159,436.7875,435.0366,436.458,19161.0
2023-04-26 10:55:00,463.8,464.07,463.39,464.01,7100.0,436.5898,436.8439,436.2038,436.7875,7100.0
2023-04-26 11:00:00,463.98,464.08,463.6,464.08,4259.0,436.7592,436.8534,436.4015,436.8534,4259.0
2023-04-26 11:05:00,464.0,464.69,463.97,464.42,7383.0,436.7781,437.4276,436.7498,437.1734,7383.0
2023-04-26 11:10:00,464.5,465.33,464.47,465.02,28177.0,437.2487,438.03,437.2205,437.7382,28177.0
2023-04-26 11:15:00,465.0,465.16,464.41,464.49,9268.0,437.7194,437.87,437.164,437.2393,9268.0
2023-04-26 11:20:00,464.53,465.01,464.53,464.56,6491.0,437.277,437.7288,437.277,437.3052,6491.0
2023-04-26 11:25:00,464.56,465.06,464.22,465.06,6589.0,437.3052,437.7759,436.9851,437.7759,6589.0
2023-04-26 11:30:00,465.0,465.06,464.64,465.0,6630.0,437.7194,437.7759,437.3805,437.7194,6630.0
2023-04-26 11:35:00,464.86,464.86,464.14,464.63,5064.0,437.5876,437.5876,436.9098,437.3711,5064.0
2023-04-26 11:40:00,464.63,464.7,464.03,464.03,6015.0,437.3711,437.437,436.8063,436.8063,6015.0
2023-04-26 11:45:00,464.18,464.53,464.12,464.16,4258.0,436.9475,437.277,436.891,436.9287,4258.0
2023-04-26 11:50:00,464.07,464.13,463.26,463.28,5392.0,436.8439,436.9004,436.0815,436.1003,5392.0
2023-04-26 11:55:00,463.31,463.56,462.78,462.79,7574.0,436.1285,436.3639,435.6296,435.639,7574.0
2023-04-26 12:00:00,462.77,463.39,462.53,463.39,7835.0,435.6202,436.2038,435.3943,436.2038,7835.0
2023-04-26 12:05:00,463.48,463.48,463.11,463.29,1904.0,436.2886,436.2886,435.9403,436.1097,1904.0
2023-04-26 12:10:00,463.37,463.58,463.22,463.22,5430.0,436.185,436.3827,436.0438,436.0438,5430.0
2023-04-26 12:15:00,463.26,463.26,462.78,463.05,8496.0,436.0815,436.0815,435.6296,435.8838,8496.0
2023-04-26 12:20:00,463.05,463.21,462.25,462.36,12000.0,435.8838,436.0344,435.1307,435.2343,12000.0
2023-04-26 12:25:00,462.26,462.62,461.93,462.19,10140.0,435.1401,435.479,434.8295,435.0742,10140.0
2023-04-26 12:30:00,462.15,462.36,461.97,462.07,4347.0,435.0366,435.2343,434.8671,434.9613,4347.0
2023-04-26 12:35:00,462.03,462.58,461.94,462.58,5151.0,434.9236,435.4414,434.8389,435.4414,5151.0
2023-04-26 12:40:00,462.58,462.61,461.94,462.22,4443.0,435.4414,435.4696,434.8389,435.1025,4443.0
2023-04-26 12:45:00,462.01,462.09,461.66,462.06,6355.0,434.9048,434.9801,434.5753,434.9519,6355.0
2023-04-26 12:50:00,461.94,462.08,461.8,461.97,2950.0,434.8389,434.9707,434.7071,434.8671,2950.0
2023-04-26 12:55:00,461.98,462.32,461.88,461.94,6370.0,434.8766,435.1966,434.7824,434.8389,6370.0
2023-04-26 13:00:00,462.08,462.39,462.05,462.39,6201.0,434.9707,435.2625,434.9425,435.2625,6201.0
2023-04-26 13:05:00,462.29,462.29,461.46,461.47,5719.0,435.1684,435.1684,434.3871,434.3965,5719.0
2023-04-26 13:10:00,461.34,461.39,461.09,461.14,5706.0,434.2741,434.3212,434.0388,434.0858,5706.0
2023-04-26 13:15:00,461.08,461.24,460.89,460.93,11117.0,434.0294,434.18,433.8505,433.8882,11117.0
2023-04-26 13:20:00,460.84,460.89,460.68,460.81,7366.0,433.8034,433.8505,433.6528,433.7752,7366.0
2023-04-26 13:25:00,460.81,461.24,460.45,461.12,14433.0,433.7752,434.18,433.4363,434.067,14433.0
2023-04-26 13:30:00,461.02,461.38,460.72,460.77,13267.0,433.9729,434.3118,433.6905,433.7375,13267.0
2023-04-26 13:35:00,460.72,461.1,460.63,460.74,6680.0,433.6905,434.0482,433.6058,433.7093,6680.0
2023-04-26 13:40:00,460.77,460.77,460.43,460.54,11464.0,433.7375,433.7375,433.4175,433.521,11464.0
2023-04-26 13:45:00,460.5,460.76,460.11,460.17,8264.0,433.4834,433.7281,433.1163,433.1727,8264.0
2023-04-26 13:50:00,460.1,460.38,459.93,460.37,13904.0,433.1069,433.3704,432.9468,433.361,13904.0
2023-04-26 13:55:00,460.28,460.36,459.78,460.28,4464.0,433.2763,433.3516,432.8056,433.2763,4464.0
2023-04-26 14:00:00,460.35,460.35,460.0,460.05,3758.0,433.3422,433.3422,433.0127,433.0598,3758.0
2023-04-26 14:05:00,460.04,460.07,459.7,460.01,3423.0,433.0504,433.0786,432.7303,433.0221,3423.0
2023-04-26 14:10:00,459.99,460.12,459.73,460.05,4386.0,433.0033,433.1257,432.7586,433.0598,4386.0
2023-04-26 14:15:00,460.08,460.08,459.71,459.71,6247.0,433.088,433.088,432.7397,432.7397,6247.0
2023-04-26 14:20:00,459.72,460.18,459.65,460.04,6134.0,432.7492,433.1822,432.6833,433.0504,6134.0
2023-04-26 14:25:00,460.05,460.38,460.04,460.31,9532.0,433.0598,433.3704,433.0504,433.3045,9532.0
2023-04-26 14:30:00,460.42,460.77,460.27,460.7,11633.0,433.4081,433.7375,433.2669,433.6717,11633.0
2023-04-26 14:35:00,460.61,460.63,459.92,460.07,7501.0,433.5869,433.6058,432.9374,433.0786,7501.0
2023-04-26 14:40:00,459.85,460.1,459.78,460.09,10071.0,432.8715,433.1069,432.8056,433.0974,10071.0
2023-04-26 14:45:00,460.11,460.57,460.08,460.41,5032.0,433.1163,433.5493,433.088,433.3987,5032.0
2023-04-26 14:50:00,460.4,460.59,460.0,460.17,13720.0,433.3893,433.5681,433.0127,433.1727,13720.0
2023-04-26 14:55:00,460.37,460.76,460.22,460.74,7058.0,433.361,433.7281,433.2198,433.7093,7058.0
2023-04-26 15:00:00,460.72,460.72,460.31,460.44,6691.0,433.6905,433.6905,433.3045,433.4269,6691.0
2023-04-26 15:05:00,460.46,460.46,459.77,460.25,5093.0,433.4457,433.4457,432.7962,433.2481,5093.0
2023-04-26 15:10:00,460.22,460.66,460.09,460.18,11556.0,433.2198,433.634,433.0974,433.1822,11556.0
2023-04-26 15:15:00,460.08,460.15,459.81,459.95,6944.0,433.088,433.1539,432.8339,432.9657,6944.0
2023-04-26 15:20:00,460.04,460.16,459.77,459.78,9390.0,433.0504,433.1633,432.7962,432.8056,9390.0
2023-04-26 15:25:00,459.85,460.26,459.81,460.02,7321.0,432.8715,433.2575,432.8339,433.0315,7321.0
2023-04-26 15:30:00,460.03,460.06,459.7,459.88,11890.0,433.041,433.0692,432.7303,432.8998,11890.0
2023-04-26 15:35:00,459.78,460.12,459.6,460.0,9328.0,432.8056,433.1257,432.6362,433.0127,9328.0
2023-04-26 15:40:00,460.0,460.2,459.72,459.91,13449.0,433.0127,433.201,432.7492,432.928,13449.0
2023-04-26 15:45:00,459.87,460.54,459.86,460.4,23556.0,432.8903,433.521,432.8809,433.3893,23556.0
2023-04-26 15:50:00,460.31,461.71,460.15,461.23,43542.0,433.3045,434.6224,433.1539,434.1706,43542.0
2023-04-26 15:55:00,461.25,461.93,460.67,461.59,84629.0,434.1894,434.8295,433.6434,434.5094,84629.0
2023-04-27 09:30:00,461.85,463.18,461.18,461.28,37057.0,434.7542,436.0062,434.1235,434.2176,37057.0
2023-04-27 09:35:00,461.27,462.82,461.15,462.66,5464.0,434.2082,435.6673,434.0953,435.5167,5464.0
2023-04-27 09:40:00,462.96,463.87,462.45,462.97,10957.0,435.7991,436.6557,435.319,435.8085,10957.0
2023-04-27 09:45:00,463.1,463.73,462.51,463.73,5442.0,435.9309,436.5239,435.3755,436.5239,5442.0
2023-04-27 09:50:00,463.94,464.29,463.03,463.44,13225.0,436.7216,437.051,435.865,436.2509,13225.0
2023-04-27 09:55:00,463.71,465.31,463.03,464.96,7619.0,436.5051,438.0112,435.865,437.6817,7619.0
2023-04-27 10:00:00,464.89,465.02,463.27,463.42,10641.0,437.6158,437.7382,436.0909,436.2321,10641.0
2023-04-27 10:05:00,463.41,463.55,462.41,463.48,11475.0,436.2227,436.3545,435.2813,436.2886,11475.0
2023-04-27 10:10:00,462.69,463.46,462.68,463.46,4055.0,435.5449,436.2697,435.5355,436.2697,4055.0
2023-04-27 10:15:00,463.14,463.51,462.88,463.21,8161.0,435.9685,436.3168,435.7238,436.0344,8161.0
2023-04-27 10:20:00,463.25,463.77,463.1,463.32,3862.0,436.0721,436.5615,435.9309,436.1379,3862.0
2023-04-27 10:25:00,463.44,463.71,463.06,463.23,7321.0,436.2509,436.5051,435.8932,436.0532,7321.0
2023-04-27 10:30:00,463.29,464.43,463.23,463.56,35108.0,436.1097,437.1828,436.0532,436.3639,35108.0
2023-04-27 10:35:00,463.44,463.97,463.35,463.52,20124.0,436.2509,436.7498,436.1662,436.3262,20124.0
2023-04-27 10:40:00,463.43,463.63,462.79,463.04,8430.0,436.2415,436.4298,435.639,435.8744,8430.0
2023-04-27 10:45:00,462.72,463.1,462.72,462.98,3272.0,435.5731,435.9309,435.5731,435.8179,3272.0
2023-04-27 10:50:00,462.88,462.88,462.15,462.4,5694.0,435.7238,435.7238,435.0366,435.2719,5694.0
2023-04-27 10:55:00,462.41,463.14,462.38,462.94,6520.0,435.2813,435.9685,435.2531,435.7802,6520.0
2023-04-27 11:00:00,462.99,463.1,462.71,462.97,4930.0,435.8273,435.9309,435.5637,435.8085,4930.0
2023-04-27 11:05:00,462.75,463.04,462.6,462.76,2792.0,435.6014,435.8744,435.4602,435.6108,2792.0
2023-04-27 11:10:00,462.67,462.86,462.34,462.62,5958.0,435.5261,435.7049,435.2154,435.479,5958.0
2023-04-27 11:15:00,462.55,463.05,462.18,462.18,4047.0,435.4131,435.8838,435.0648,435.0648,4047.0
2023-04-27 11:20:00,462.33,462.37,461.57,462.36,5709.0,435.206,435.2437,434.4906,435.2343,5709.0
2023-04-27 11:25:00,462.38,463.12,462.35,462.71,12111.0,435.2531,435.9497,435.2249,435.5637,12111.0
2023-04-27 11:30:00,462.75,463.21,462.44,463.21,5274.0,435.6014,436.0344,435.3096,436.0344,5274.0
2023-04-27 11:35:00,463.14,463.32,462.57,462.69,8491.0,435.9685,436.1379,435.4319,435.5449,8491.0
2023-04-27 11:40:00,462.68,463.33,462.68,463.01,3187.0,435.5355,436.1474,435.5355,435.8461,3187.0
2023-04-27 11:45:00,463.04,463.23,462.74,462.87,5425.0,435.8744,436.0532,435.592,435.7143,5425.0
2023-04-27 11:50:00,462.92,463.81,462.83,463.7,3703.0,435.7614,436.5992,435.6767,436.4957,3703.0
2023-04-27 11:55:00,463.76,464.27,463.59,464.19,3950.0,436.5521,437.0322,436.3921,436.9569,3950.0
2023-04-27 12:00:00,464.35,465.2,464.35,464.53,7482.0,437.1075,437.9076,437.1075,437.277,7482.0
2023-04-27 12:05:00,464.52,464.85,464.45,464.76,2085.0,437.2675,437.5782,437.2017,437.4935,2085.0
2023-04-27 12:10:00,464.5,464.63,463.96,464.26,4888.0,437.2487,437.3711,436.7404,437.0228,4888.0
2023-04-27 12:15:00,464.39,464.5,464.21,464.34,2210.0,437.1452,437.2487,436.9757,437.0981,2210.0
2023-04-27 12:20:00,464.55,464.61,464.14,464.21,6604.0,437.2958,437.3523,436.9098,436.9757,6604.0
2023-04-27 12:25:00,464.21,464.35,463.93,464.17,6981.0,436.9757,437.1075,436.7122,436.9381,6981.0
2023-04-27 12:30:00,464.17,464.17,463.72,463.91,4729.0,436.9381,436.9381,436.5145,436.6933,4729.0
2023-04-27 12:35:00,463.96,464.22,463.79,463.88,6878.0,436.7404,436.9851,436.5804,436.6651,6878.0
2023-04-27 12:40:00,463.65,463.76,463.25,463.31,4636.0,436.4486,436.5521,436.0721,436.1285,4636.0
2023-04-27 12:45:00,463.39,463.66,463.02,463.63,4191.0,436.2038,436.458,435.8555,436.4298,4191.0
2023-04-27 12:50:00,463.72,463.89,463.5,463.81,3683.0,436.5145,436.6745,436.3074,436.5992,3683.0
2023-04-27 12:55:00,463.6,464.04,463.51,463.69,7938.0,436.4015,436.8157,436.3168,436.4862,7938.0
2023-04-27 13:00:00,463.76,464.31,463.68,463.91,7394.0,436.5521,437.0699,436.4768,436.6933,7394.0
2023-04-27 13:05:00,463.98,464.13,463.64,464.13,3779.0,436.7592,436.9004,436.4392,436.9004,3779.0
2023-04-27 13:10:00,463.98,464.05,463.69,463.86,2119.0,436.7592,436.8251,436.4862,436.6463,2119.0
2023-04-27 13:15:00,463.94,464.3,463.88,463.98,6826.0,436.7216,437.0605,436.6651,436.7592,6826.0
2023-04-27 13:20:00,463.93,463.93,463.5,463.53,5438.0,436.7122,436.7122,436.3074,436.3356,5438.0
2023-04-27 13:25:00,463.42,463.53,463.22,463.39,4443.0,436.2321,436.3356,436.0438,436.2038,4443.0
2023-04-27 13:30:00,463.36,463.93,463.36,463.87,3967.0,436.1756,436.7122,436.1756,436.6557,3967.0
2023-04-27 13:35:00,463.86,464.11,463.76,463.93,4923.0,436.6463,436.8816,436.5521,436.7122,4923.0
2023-04-27 13:40:00,463.94,464.04,463.65,463.84,7949.0,436.7216,436.8157,436.4486,436.6274,7949.0
2023-04-27 13:45:00,463.85,463.95,463.51,463.77,6118.0,436.6369,436.731,436.3168,436.5615,6118.0
2023-04-27 13:50:00,463.77,464.06,463.6,463.67,3894.0,436.5615,436.8345,436.4015,436.4674,3894.0
2023-04-27 13:55:00,463.63,463.92,463.55,463.59,7407.0,436.4298,436.7027,436.3545,436.3921,7407.0
2023-04-27 14:00:00,463.45,463.8,463.32,463.74,6273.0,436.2603,436.5898,436.1379,436.5333,6273.0
2023-04-27 14:05:00,463.7,464.1,463.69,463.93,5045.0,436.4957,436.8722,436.4862,436.7122,5045.0
2023-04-27 14:10:00,463.93,463.93,463.6,463.69,7650.0,436.7122,436.7122,436.4015,436.4862,7650.0
2023-04-27 14:15:00,463.68,464.14,463.56,464.05,7103.0,436.4768,436.9098,436.3639,436.8251,7103.0
2023-04-27 14:20:00,464.14,464.24,463.87,464.05,7991.0,436.9098,437.004,436.6557,436.8251,7991.0
2023-04-27 14:25:00,464.03,464.55,463.95,464.49,5795.0,436.8063,437.2958,436.731,437.2393,5795.0
2023-04-27 14:30:00,464.33,464.73,464.19,464.34,6776.0,437.0887,437.4652,436.9569,437.0981,6776.0
2023-04-27 14:35:00,464.34,464.47,463.91,463.99,10919.0,437.0981,437.2205,436.6933,436.7686,10919.0
2023-04-27 14:40:00,464.06,464.32,463.94,464.2,12921.0,436.8345,437.0793,436.7216,436.9663,12921.0
2023-04-27 14:45:00,464.16,464.87,464.05,464.81,8396.0,436.9287,437.597,436.8251,437.5405,8396.0
2023-04-27 14:50:00,464.79,465.14,464.75,464.88,9750.0,437.5217,437.8512,437.4841,437.6064,9750.0
2023-04-27 14:55:00,464.83,465.63,464.78,465.43,20932.0,437.5594,438.3124,437.5123,438.1242,20932.0
2023-04-27 15:00:00,465.46,466.17,465.46,466.17,14151.0,438.1524,438.8207,438.1524,438.8207,14151.0
2023-04-27 15:05:00,466.08,466.15,465.89,465.94,24577.0,438.736,438.8019,438.5572,438.6042,24577.0
2023-04-27 15:10:00,465.87,466.06,465.87,466.0,11079.0,438.5383,438.7172,438.5383,438.6607,11079.0
2023-04-27 15:15:00,466.0,466.19,465.8,466.19,42795.0,438.6607,438.8396,438.4724,438.8396,42795.0
2023-04-27 15:20:00,466.27,466.33,465.5,465.6,13827.0,438.9149,438.9714,438.19,438.2842,13827.0
2023-04-27 15:25:00,465.53,465.7,465.09,465.35,11153.0,438.2183,438.3783,437.8041,438.0488,11153.0
2023-04-27 15:30:00,465.3,465.57,465.03,465.03,15138.0,438.0018,438.2559,437.7476,437.7476,15138.0
2023-04-27 15:35:00,465.0,465.25,464.93,465.1,9446.0,437.7194,437.9547,437.6535,437.8135,9446.0
2023-04-27 15:40:00,465.05,465.5,464.99,465.21,18573.0,437.7664,438.19,437.71,437.9171,18573.0
2023-04-27 15:45:00,465.21,465.3,464.91,464.96,24963.0,437.9171,438.0018,437.6347,437.6817,24963.0
2023-04-27 15:50:00,464.95,465.23,464.78,464.83,38217.0,437.6723,437.9359,437.5123,437.5594,38217.0
2023-04-27 15:55:00,464.78,465.21,464.7,464.95,63550.0,437.5123,437.9171,437.437,437.6723,63550.0
2023-04-28 09:30:00,464.82,465.0,462.39,463.18,12433.0,437.5499,437.7194,435.2625,436.0062,12433.0
2023-04-28 09:35:00,463.21,464.1,463.21,463.64,3519.0,436.0344,436.8722,436.0344,436.4392,3519.0
2023-04-28 09:40:00,464.02,464.28,463.7,464.1,3923.0,436.7969,437.0416,436.4957,436.8722,3923.0
2023-04-28 09:45:00,464.0,464.16,463.14,464.04,3080.0,436.7781,436.9287,435.9685,436.8157,3080.0
2023-04-28 09:50:00,464.32,464.76,463.6,463.6,3889.0,437.0793,437.4935,436.4015,436.4015,3889.0
2023-04-28 09:55:00,463.91,465.02,463.76,464.57,4004.0,436.6933,437.7382,436.5521,437.3146,4004.0
2023-04-28 10:00:00,464.2,466.16,464.2,465.5,8746.0,436.9663,438.8113,436.9663,438.19,8746.0
2023-04-28 10:05:00,465.52,465.52,464.62,465.12,11738.0,438.2089,438.2089,437.3617,437.8323,11738.0
2023-04-28 10:10:00,465.15,465.4,464.5,464.74,5227.0,437.8606,438.0959,437.2487,437.4746,5227.0
2023-04-28 10:15:00,464.49,464.64,463.76,464.03,1634.0,437.2393,437.3805,436.5521,436.8063,1634.0
2023-04-28 10:20:00,464.22,464.66,463.89,463.94,5300.0,436.9851,437.3993,436.6745,436.7216,5300.0
2023-04-28 10:25:00,463.83,465.1,463.83,464.7,4124.0,436.618,437.8135,436.618,437.437,4124.0
2023-04-28 10:30:00,464.53,465.19,464.51,464.93,3977.0,437.277,437.8982,437.2581,437.6535,3977.0
2023-04-28 10:35:00,465.04,465.11,464.01,464.25,2667.0,437.757,437.8229,436.7875,437.0134,2667.0
2023-04-28 10:40:00,463.55,464.5,463.54,464.48,1601.0,436.3545,437.2487,436.345,437.2299,1601.0
2023-04-28 10:45:00,464.48,464.58,463.92,464.04,1802.0,437.2299,437.324,436.7027,436.8157,1802.0
2023-04-28 10:50:00,463.77,464.25,463.58,464.23,1293.0,436.5615,437.0134,436.3827,436.9946,1293.0
2023-04-28 10:55:00,464.1,464.54,463.34,463.69,3165.0,436.8722,437.2864,436.1568,436.4862,3165.0
2023-04-28 11:00:00,463.5,463.75,463.22,463.74,1666.0,436.3074,436.5427,436.0438,436.5333,1666.0
2023-04-28 11:05:00,463.81,464.76,463.81,464.76,1598.0,436.5992,437.4935,436.5992,437.4935,1598.0
2023-04-28 11:10:00,464.6,465.32,464.59,464.79,3502.0,437.3429,438.0206,437.3334,437.5217,3502.0
2023-04-28 11:15:00,464.77,464.92,464.63,464.92,1200.0,437.5029,437.6441,437.3711,437.6441,1200.0
2023-04-28 11:20:00,464.77,464.77,464.22,464.47,1618.0,437.5029,437.5029,436.9851,437.2205,1618.0
2023-04-28 11:25:00,464.57,464.81,464.47,464.75,1572.0,437.3146,437.5405,437.2205,437.4841,1572.0
2023-04-28 11:30:00,464.73,464.73,463.91,463.91,1207.0,437.4652,437.4652,436.6933,436.6933,1207.0
2023-04-28 11:35:00,464.28,464.4,464.16,464.22,1336.0,437.0416,437.1546,436.9287,436.9851,1336.0
2023-04-28 11:40:00,464.14,464.58,464.14,464.33,1205.0,436.9098,437.324,436.9098,437.0887,1205.0
2023-04-28 11:45:00,464.09,464.09,463.51,463.97,3094.0,436.8628,436.8628,436.3168,436.7498,3094.0
2023-04-28 11:50:00,464.12,464.46,464.12,464.46,1600.0,436.891,437.2111,436.891,437.2111,1600.0
2023-04-28 11:55:00,464.46,465.07,464.46,464.84,2424.0,437.2111,437.7853,437.2111,437.5688,2424.0
2023-04-28 12:00:00,464.9,464.91,464.49,464.55,3119.0,437.6252,437.6347,437.2393,437.2958,3119.0
2023-04-28 12:05:00,464.43,464.43,464.1,464.1,1525.0,437.1828,437.1828,436.8722,436.8722,1525.0
2023-04-28 12:10:00,464.42,464.79,464.31,464.68,1446.0,437.1734,437.5217,437.0699,437.4182,1446.0
2023-04-28 12:15:00,464.76,464.76,464.31,464.31,2449.0,437.4935,437.4935,437.0699,437.0699,2449.0
2023-04-28 12:20:00,464.31,464.99,464.22,464.99,1725.0,437.0699,437.71,436.9851,437.71,1725.0
2023-04-28 12:25:00,464.87,465.06,464.74,464.88,1800.0,437.597,437.7759,437.4746,437.6064,1800.0
2023-04-28 12:30:00,464.84,465.11,464.82,465.01,1571.0,437.5688,437.8229,437.5499,437.7288,1571.0
2023-04-28 12:35:00,465.12,465.12,464.8,464.8,2624.0,437.8323,437.8323,437.5311,437.5311,2624.0
2023-04-28 12:40:00,464.87,464.94,464.74,464.87,1595.0,437.597,437.6629,437.4746,437.597,1595.0
2023-04-28 12:45:00,464.78,464.78,464.49,464.5,200.0,437.5123,437.5123,437.2393,437.2487,200.0
2023-04-28 12:50:00,464.41,464.64,464.41,464.58,1265.0,437.164,437.3805,437.164,437.324,1265.0
2023-04-28 12:55:00,464.76,464.89,464.68,464.88,1700.0,437.4935,437.6158,437.4182,437.6064,1700.0
2023-04-28 13:00:00,464.99,464.99,464.55,464.67,2817.0,437.71,437.71,437.2958,437.4087,2817.0
2023-04-28 13:05:00,464.69,464.97,464.37,464.37,2246.0,437.4276,437.6911,437.1263,437.1263,2246.0
2023-04-28 13:10:00,464.36,464.75,464.35,464.71,4820.0,437.1169,437.4841,437.1075,437.4464,4820.0
2023-04-28 13:15:00,464.7,464.83,464.59,464.79,1220.0,437.437,437.5594,437.3334,437.5217,1220.0
2023-04-28 13:20:00,464.97,465.02,464.84,464.85,1800.0,437.6911,437.7382,437.5688,437.5782,1800.0
2023-04-28 13:25:00,464.99,465.07,464.85,464.86,2434.0,437.71,437.7853,437.5782,437.5876,2434.0
2023-04-28 13:30:00,465.0,465.01,464.83,464.86,1050.0,437.7194,437.7288,437.5594,437.5876,1050.0
2023-04-28 13:35:00,464.82,464.95,464.54,464.68,2522.0,437.5499,437.6723,437.2864,437.4182,2522.0
2023-04-28 13:40:00,464.56,464.69,464.28,464.28,2150.0,437.3052,437.4276,437.0416,437.0416,2150.0
2023-04-28 13:45:00,464.43,464.64,464.28,464.4,2252.0,437.1828,437.3805,437.0416,437.1546,2252.0
2023-04-28 13:50:00,464.38,464.38,464.07,464.25,2999.0,437.1358,437.1358,436.8439,437.0134,2999.0
2023-04-28 13:55:00,464.26,464.36,464.0,464.0,4411.0,437.0228,437.1169,436.7781,436.7781,4411.0
2023-04-28 14:00:00,464.07,464.61,463.97,464.22,39813.0,436.8439,437.3523,436.7498,436.9851,39813.0
2023-04-28 14:05:00,464.22,464.52,464.11,464.33,15100.0,436.9851,437.2675,436.8816,437.0887,15100.0
2023-04-28 14:10:00,464.15,464.21,463.34,463.89,3458.0,436.9193,436.9757,436.1568,436.6745,3458.0
2023-04-28 14:15:00,464.05,464.1,463.87,463.91,3991.0,436.8251,436.8722,436.6557,436.6933,3991.0
2023-04-28 14:20:00,464.0,464.03,463.61,463.81,1427.0,436.7781,436.8063,436.4109,436.5992,1427.0
2023-04-28 14:25:00,463.73,463.73,463.27,463.43,3536.0,436.5239,436.5239,436.0909,436.2415,3536.0
2023-04-28 14:30:00,463.6,463.69,463.45,463.62,3087.0,436.4015,436.4862,436.2603,436.4203,3087.0
2023-04-28 14:35:00,463.6,463.64,463.05,463.41,2913.0,436.4015,436.4392,435.8838,436.2227,2913.0
2023-04-28 14:40:00,463.28,463.72,463.25,463.39,2380.0,436.1003,436.5145,436.0721,436.2038,2380.0
2023-04-28 14:45:00,463.3,463.3,462.72,462.72,2830.0,436.1191,436.1191,435.5731,435.5731,2830.0
2023-04-28 14:50:00,462.88,463.13,462.72,462.88,4007.0,435.7238,435.9591,435.5731,435.7238,4007.0
2023-04-28 14:55:00,462.74,463.26,462.73,463.17,5827.0,435.592,436.0815,435.5826,435.9967,5827.0
2023-04-28 15:00:00,463.24,463.63,463.23,463.45,3899.0,436.0626,436.4298,436.0532,436.2603,3899.0
2023-04-28 15:05:00,463.56,463.6,463.16,463.17,8517.0,436.3639,436.4015,435.9873,435.9967,8517.0
2023-04-28 15:10:00,463.17,463.27,463.03,463.27,4474.0,435.9967,436.0909,435.865,436.0909,4474.0
2023-04-28 15:15:00,463.04,463.32,463.0,463.32,4317.0,435.8744,436.1379,435.8367,436.1379,4317.0
2023-04-28 15:20:00,463.32,463.33,462.8,462.96,4206.0,436.1379,436.1474,435.6485,435.7991,4206.0
2023-04-28 15:25:00,463.0,463.0,462.65,462.83,8926.0,435.8367,435.8367,435.5073,435.6767,8926.0
2023-04-28 15:30:00,462.8,463.14,462.58,462.8,7783.0,435.6485,435.9685,435.4414,435.6485,7783.0
2023-04-28 15:35:00,462.65,463.05,462.65,462.82,9669.0,435.5073,435.8838,435.5073,435.6673,9669.0
2023-04-28 15:40:00,462.83,462.96,462.72,462.89,7516.0,435.6767,435.7991,435.5731,435.7332,7516.0
2023-04-28 15:45:00,462.89,463.44,462.7,463.24,13233.0,435.7332,436.2509,435.5543,436.0626,13233.0
2023-04-28 15:50:00,463.17,463.72,463.17,463.55,40900.0,435.9967,436.5145,435.9967,436.3545,40900.0
2023-04-28 15:55:00,463.56,464.47,463.47,464.46,106209.0,436.3639,437.2205,436.2791,437.2111,106209.0
2023-05-01 09:30:00,465.04,466.99,464.55,465.49,25832.0,437.757,439.5926,437.2958,438.1806,25832.0
2023-05-01 09:35:00,465.68,467.35,465.67,466.56,18613.0,438.3595,439.9315,438.3501,439.1879,18613.0
2023-05-01 09:40:00,466.59,468.09,466.43,467.35,36136.0,439.2161,440.6281,439.0655,439.9315,36136.0
2023-05-01 09:45:00,467.76,468.38,466.94,468.07,27027.0,440.3175,440.9011,439.5456,440.6093,27027.0
2023-05-01 09:50:00,467.75,467.96,466.55,466.98,15402.0,440.308,440.5057,439.1784,439.5832,15402.0
2023-05-01 09:55:00,467.05,467.13,466.58,467.02,12219.0,439.6491,439.7244,439.2067,439.6209,12219.0
2023-05-01 10:00:00,467.33,467.48,466.93,467.23,17480.0,439.9127,440.0539,439.5362,439.8186,17480.0
2023-05-01 10:05:00,467.55,467.61,466.44,466.56,15421.0,440.1198,440.1763,439.0749,439.1879,15421.0
2023-05-01 10:10:00,466.68,467.03,466.51,466.6,12021.0,439.3008,439.6303,439.1408,439.2255,12021.0
2023-05-01 10:15:00,466.6,468.38,466.53,468.38,31498.0,439.2255,440.9011,439.1596,440.9011,31498.0
2023-05-01 10:20:00,468.19,468.87,467.59,467.67,13574.0,440.7222,441.3623,440.1574,440.2327,13574.0
2023-05-01 10:25:00,467.82,468.57,467.71,467.87,6561.0,440.3739,441.0799,440.2704,440.421,6561.0
2023-05-01 10:30:00,467.8,468.32,467.8,467.96,9056.0,440.3551,440.8446,440.3551,440.5057,9056.0
2023-05-01 10:35:00,468.0,468.34,467.83,468.3,21038.0,440.5434,440.8634,440.3834,440.8258,21038.0
2023-05-01 10:40:00,468.31,468.6,468.0,468.4,31212.0,440.8352,441.1082,440.5434,440.9199,31212.0
2023-05-01 10:45:00,468.43,469.46,468.22,469.22,20981.0,440.9482,441.9177,440.7505,441.6918,20981.0
2023-05-01 10:50:00,469.33,469.33,468.36,468.49,3917.0,441.7954,441.7954,440.8823,441.0046,3917.0
2023-05-01 10:55:00,468.44,469.19,468.43,468.71,3080.0,440.9576,441.6636,440.9482,441.2117,3080.0
2023-05-01 11:00:00,468.67,469.21,468.67,469.02,2317.0,441.1741,441.6824,441.1741,441.5035,2317.0
2023-05-01 11:05:00,469.25,469.55,469.12,469.2,2693.0,441.72,442.0024,441.5977,441.673,2693.0
2023-05-01 11:10:00,469.23,469.28,468.82,468.99,12507.0,441.7012,441.7483,441.3153,441.4753,12507.0
2023-05-01 11:15:00,469.04,469.54,468.81,469.54,3072.0,441.5224,441.993,441.3059,441.993,3072.0
2023-05-01 11:20:00,469.59,470.28,469.34,469.56,16429.0,442.0401,442.6896,441.8048,442.0119,16429.0
2023-05-01 11:25:00,469.56,470.1,469.4,470.0,7376.0,442.0119,442.5202,441.8612,442.426,7376.0
2023-05-01 11:30:00,469.9,470.61,469.84,470.39,7357.0,442.3319,443.0003,442.2754,442.7932,7357.0
2023-05-01 11:35:00,470.37,470.73,470.02,470.51,11067.0,442.7743,443.1132,442.4449,442.9061,11067.0
2023-05-01 11:40:00,470.51,470.54,470.29,470.47,6136.0,442.9061,442.9344,442.699,442.8685,6136.0
2023-05-01 11:45:00,470.44,470.62,470.26,470.5,6075.0,442.8402,443.0097,442.6708,442.8967,6075.0
2023-05-01 11:50:00,470.51,470.6,469.99,470.06,4987.0,442.9061,442.9908,442.4166,442.4825,4987.0
2023-05-01 11:55:00,470.01,470.36,469.96,470.17,6992.0,442.4355,442.7649,442.3884,442.5861,6992.0
2023-05-01 12:00:00,470.16,470.29,469.91,470.0,6391.0,442.5767,442.699,442.3413,442.426,6391.0
2023-05-01 12:05:00,469.86,469.91,469.29,469.5,3732.0,442.2943,442.3413,441.7577,441.9554,3732.0
2023-05-01 12:10:00,469.54,469.68,469.27,469.27,4062.0,441.993,442.1248,441.7389,441.7389,4062.0
2023-05-01 12:15:00,469.29,469.57,469.02,469.25,9620.0,441.7577,442.0213,441.5035,441.72,9620.0
2023-05-01 12:20:00,469.22,469.41,469.15,469.37,7700.0,441.6918,441.8707,441.6259,441.833,7700.0
2023-05-01 12:25:00,469.33,469.52,469.23,469.4,5064.0,441.7954,441.9742,441.7012,441.8612,5064.0
2023-05-01 12:30:00,469.23,470.45,469.19,470.26,20487.0,441.7012,442.8496,441.6636,442.6708,20487.0
2023-05-01 12:35:00,470.19,470.99,470.19,470.99,1685.0,442.6049,443.358,442.6049,443.358,1685.0
2023-05-01 12:40:00,470.9,471.08,470.44,470.44,5595.0,443.2732,443.4427,442.8402,442.8402,5595.0
2023-05-01 12:45:00,470.49,470.61,470.05,470.28,5752.0,442.8873,443.0003,442.4731,442.6896,5752.0
2023-05-01 12:50:00,470.15,470.18,469.75,470.18,5079.0,442.5672,442.5955,442.1907,442.5955,5079.0
2023-05-01 12:55:00,470.0,470.24,469.93,470.08,3742.0,442.426,442.652,442.3601,442.5013,3742.0
2023-05-01 13:00:00,470.0,470.17,470.0,470.05,2593.0,442.426,442.5861,442.426,442.4731,2593.0
2023-05-01 13:05:00,470.15,470.48,470.08,470.37,3195.0,442.5672,442.8779,442.5013,442.7743,3195.0
2023-05-01 13:10:00,470.31,470.49,470.22,470.33,3070.0,442.7179,442.8873,442.6331,442.7367,3070.0
2023-05-01 13:15:00,470.25,470.48,470.17,470.29,14435.0,442.6614,442.8779,442.5861,442.699,14435.0
2023-05-01 13:20:00,470.32,470.69,470.1,470.25,9624.0,442.7273,443.0756,442.5202,442.6614,9624.0
2023-05-01 13:25:00,470.11,470.49,469.96,469.96,1871.0,442.5296,442.8873,442.3884,442.3884,1871.0
2023-05-01 13:30:00,469.92,469.92,469.51,469.55,4202.0,442.3507,442.3507,441.9648,442.0024,4202.0
2023-05-01 13:35:00,469.59,469.9,469.47,469.48,6259.0,442.0401,442.3319,441.9271,441.9366,6259.0
2023-05-01 13:40:00,469.53,469.78,469.5,469.73,10939.0,441.9836,442.219,441.9554,442.1719,10939.0
2023-05-01 13:45:00,469.78,470.32,469.69,469.86,7543.0,442.219,442.7273,442.1342,442.2943,7543.0
2023-05-01 13:50:00,469.99,470.1,469.43,469.43,8605.0,442.4166,442.5202,441.8895,441.8895,8605.0
2023-05-01 13:55:00,469.48,469.76,469.3,469.36,19757.0,441.9366,442.2001,441.7671,441.8236,19757.0
2023-05-01 14:00:00,469.39,469.52,469.08,469.36,8056.0,441.8518,441.9742,441.56,441.8236,8056.0
2023-05-01 14:05:00,469.33,469.36,468.7,468.72,7678.0,441.7954,441.8236,441.2023,441.2211,7678.0
2023-05-01 14:10:00,468.67,468.67,468.13,468.16,6987.0,441.1741,441.1741,440.6658,440.694,6987.0
2023-05-01 14:15:00,468.0,468.13,467.66,467.75,6723.0,440.5434,440.6658,440.2233,440.308,6723.0
2023-05-01 14:20:00,467.95,468.44,467.89,468.36,3585.0,440.4963,440.9576,440.4398,440.8823,3585.0
2023-05-01 14:25:00,468.25,468.79,468.18,468.78,3554.0,440.7787,441.287,440.7128,441.2776,3554.0
2023-05-01 14:30:00,468.78,468.92,468.44,468.46,3838.0,441.2776,441.4094,440.9576,440.9764,3838.0
2023-05-01 14:35:00,468.55,468.69,468.19,468.69,3781.0,441.0611,441.1929,440.7222,441.1929,3781.0
2023-05-01 14:40:00,468.55,469.0,468.5,468.95,1833.0,441.0611,441.4847,441.014,441.4376,1833.0
2023-05-01 14:45:00,468.94,469.03,468.14,468.22,5208.0,441.4282,441.513,440.6752,440.7505,5208.0
2023-05-01 14:50:00,468.18,468.48,468.14,468.14,2630.0,440.7128,440.9952,440.6752,440.6752,2630.0
2023-05-01 14:55:00,468.16,468.51,468.15,468.49,5601.0,440.694,441.0235,440.6846,441.0046,5601.0
2023-05-01 15:00:00,468.53,468.81,468.48,468.62,5526.0,441.0423,441.3059,440.9952,441.127,5526.0
2023-05-01 15:05:00,468.61,468.78,468.6,468.67,4559.0,441.1176,441.2776,441.1082,441.1741,4559.0
2023-05-01 15:10:00,468.68,468.76,468.5,468.72,5576.0,441.1835,441.2588,441.014,441.2211,5576.0
2023-05-01 15:15:00,468.74,469.23,468.65,469.15,6104.0,441.24,441.7012,441.1552,441.6259,6104.0
2023-05-01 15:20:00,469.23,469.9,468.75,469.52,99403.0,441.7012,442.3319,441.2494,441.9742,99403.0
2023-05-01 15:25:00,469.61,469.93,469.3,469.73,8130.0,442.0589,442.3601,441.7671,442.1719,8130.0
2023-05-01 15:30:00,469.7,469.99,469.62,469.63,11441.0,442.1436,442.4166,442.0683,442.0778,11441.0
2023-05-01 15:35:00,469.68,469.9,469.26,469.82,11077.0,442.1248,442.3319,441.7295,442.2566,11077.0
2023-05-01 15:40:00,469.77,469.79,469.25,469.46,10856.0,442.2095,442.2284,441.72,441.9177,10856.0
2023-05-01 15:45:00,469.53,469.7,469.33,469.33,6179.0,441.9836,442.1436,441.7954,441.7954,6179.0
2023-05-01 15:50:00,469.39,469.52,468.98,469.31,17487.0,441.8518,441.9742,441.4659,441.7765,17487.0
2023-05-01 15:55:00,469.29,469.56,469.16,469.34,49750.0,441.7577,442.0119,441.6353,441.8048,49750.0
2023-05-02 09:30:00,468.38,468.53,464.32,464.32,16588.0,440.9011,441.0423,437.0793,437.0793,16588.0
2023-05-02 09:35:00,464.31,465.36,463.58,465.0,6792.0,437.0699,438.0583,436.3827,437.7194,6792.0
2023-05-02 09:40:00,464.66,465.61,464.4,465.36,5972.0,437.3993,438.2936,437.1546,438.0583,5972.0
2023-05-02 09:45:00,465.28,465.49,464.74,464.91,4188.0,437.983,438.1806,437.4746,437.6347,4188.0
2023-05-02 09:50:00,464.69,465.0,463.91,464.11,4421.0,437.4276,437.7194,436.6933,436.8816,4421.0
2023-05-02 09:55:00,464.13,464.79,463.84,464.5,2570.0,436.9004,437.5217,436.6274,437.2487,2570.0
2023-05-02 10:00:00,464.36,464.39,463.69,463.83,2991.0,437.1169,437.1452,436.4862,436.618,2991.0
2023-05-02 10:05:00,463.6,464.03,463.02,463.72,3426.0,436.4015,436.8063,435.8555,436.5145,3426.0
2023-05-02 10:10:00,463.52,463.88,463.25,463.64,8431.0,436.3262,436.6651,436.0721,436.4392,8431.0
2023-05-02 10:15:00,463.65,465.64,463.64,465.64,8305.0,436.4486,438.3218,436.4392,438.3218,8305.0
2023-05-02 10:20:00,465.79,465.79,464.78,465.17,11945.0,438.463,438.463,437.5123,437.8794,11945.0
2023-05-02 10:25:00,465.13,465.13,463.3,463.59,4859.0,437.8418,437.8418,436.1191,436.3921,4859.0
2023-05-02 10:30:00,463.77,463.79,462.29,462.67,7172.0,436.5615,436.5804,435.1684,435.5261,7172.0
2023-05-02 10:35:00,462.67,462.67,461.6,461.74,7541.0,435.5261,435.5261,434.5189,434.6506,7541.0
2023-05-02 10:40:00,462.0,462.0,461.3,461.71,4898.0,434.8954,434.8954,434.2365,434.6224,4898.0
2023-05-02 10:45:00,461.86,461.86,460.88,461.48,8039.0,434.7636,434.7636,433.8411,434.4059,8039.0
2023-05-02 10:50:00,461.55,461.8,460.4,460.9,4623.0,434.4718,434.7071,433.3893,433.8599,4623.0
2023-05-02 10:55:00,460.87,461.6,460.87,461.33,5552.0,433.8317,434.5189,433.8317,434.2647,5552.0
2023-05-02 11:00:00,461.07,461.07,459.66,460.13,9118.0,434.0199,434.0199,432.6927,433.1351,9118.0
2023-05-02 11:05:00,460.14,460.14,459.25,459.25,4294.0,433.1445,433.1445,432.3067,432.3067,4294.0
2023-05-02 11:10:00,459.46,459.53,458.8,458.82,10979.0,432.5044,432.5703,431.8831,431.902,10979.0
2023-05-02 11:15:00,458.77,459.64,458.75,459.35,3713.0,431.8549,432.6738,431.8361,432.4009,3713.0
2023-05-02 11:20:00,459.12,459.13,458.6,458.71,6867.0,432.1844,432.1938,431.6949,431.7984,6867.0
2023-05-02 11:25:00,458.68,458.68,457.47,457.91,8231.0,431.7702,431.7702,430.6312,431.0453,8231.0
2023-05-02 11:30:00,458.1,458.33,457.3,458.02,5181.0,431.2242,431.4407,430.4711,431.1489,5181.0
2023-05-02 11:35:00,457.9,458.09,457.77,457.97,1801.0,431.0359,431.2148,430.9136,431.1018,1801.0
2023-05-02 11:40:00,458.07,458.65,458.07,458.38,3023.0,431.196,431.7419,431.196,431.4878,3023.0
2023-05-02 11:45:00,458.44,458.62,458.07,458.16,9985.0,431.5442,431.7137,431.196,431.2807,9985.0
2023-05-02 11:50:00,458.04,458.04,457.39,457.82,7704.0,431.1677,431.1677,430.5558,430.9606,7704.0
2023-05-02 11:55:00,458.02,458.37,458.0,458.37,3600.0,431.1489,431.4784,431.1301,431.4784,3600.0
2023-05-02 12:00:00,458.47,458.59,457.83,457.91,3782.0,431.5725,431.6854,430.97,431.0453,3782.0
2023-05-02 12:05:00,457.96,458.38,457.6,458.11,2400.0,431.0924,431.4878,430.7535,431.2336,2400.0
2023-05-02 12:10:00,457.91,458.07,457.72,458.03,1672.0,431.0453,431.196,430.8665,431.1583,1672.0
2023-05-02 12:15:00,458.01,458.28,457.81,458.25,3770.0,431.1395,431.3936,430.9512,431.3654,3770.0
2023-05-02 12:20:00,458.29,458.32,457.81,458.32,3200.0,431.403,431.4313,430.9512,431.4313,3200.0
2023-05-02 12:25:00,458.36,458.57,458.11,458.12,3189.0,431.4689,431.6666,431.2336,431.243,3189.0
2023-05-02 12:30:00,458.02,458.11,457.25,457.31,4953.0,431.1489,431.2336,430.4241,430.4805,4953.0
2023-05-02 12:35:00,457.71,457.71,457.25,457.5,2197.0,430.8571,430.8571,430.4241,430.6594,2197.0
2023-05-02 12:40:00,457.59,458.14,457.46,458.04,4583.0,430.7441,431.2618,430.6217,431.1677,4583.0
2023-05-02 12:45:00,458.1,458.17,457.87,458.15,3751.0,431.2242,431.2901,431.0077,431.2713,3751.0
2023-05-02 12:50:00,458.11,458.57,458.1,458.28,5279.0,431.2336,431.6666,431.2242,431.3936,5279.0
2023-05-02 12:55:00,458.19,458.2,457.62,457.76,1878.0,431.3089,431.3183,430.7724,430.9041,1878.0
2023-05-02 13:00:00,457.96,458.26,457.85,458.11,6148.0,431.0924,431.3748,430.9889,431.2336,6148.0
2023-05-02 13:05:00,458.15,458.27,458.05,458.07,2480.0,431.2713,431.3842,431.1771,431.196,2480.0
2023-05-02 13:10:00,458.06,458.54,458.06,458.5,8359.0,431.1865,431.6384,431.1865,431.6007,8359.0
2023-05-02 13:15:00,458.61,459.4,458.61,458.98,5193.0,431.7043,432.4479,431.7043,432.0526,5193.0
2023-05-02 13:20:00,458.99,459.2,458.8,459.2,2403.0,432.062,432.2597,431.8831,432.2597,2403.0
2023-05-02 13:25:00,459.21,459.47,459.1,459.45,3992.0,432.2691,432.5138,432.1655,432.495,3992.0
2023-05-02 13:30:00,459.6,459.79,459.0,459.11,2997.0,432.6362,432.815,432.0714,432.1749,2997.0
2023-05-02 13:35:00,459.14,459.18,458.74,458.86,6692.0,432.2032,432.2408,431.8266,431.9396,6692.0
2023-05-02 13:40:00,458.97,459.85,458.97,459.79,5002.0,432.0432,432.8715,432.0432,432.815,5002.0
2023-05-02 13:45:00,459.82,459.86,459.45,459.8,3142.0,432.8433,432.8809,432.495,432.8245,3142.0
2023-05-02 13:50:00,459.99,460.0,459.69,459.81,5000.0,433.0033,433.0127,432.7209,432.8339,5000.0
2023-05-02 13:55:00,459.75,460.24,459.59,459.69,4769.0,432.7774,433.2386,432.6268,432.7209,4769.0
2023-05-02 14:00:00,459.7,459.7,458.92,459.32,4748.0,432.7303,432.7303,431.9961,432.3726,4748.0
2023-05-02 14:05:00,459.38,459.44,459.16,459.36,3051.0,432.4291,432.4856,432.222,432.4103,3051.0
2023-05-02 14:10:00,459.47,459.48,458.86,459.27,2925.0,432.5138,432.5232,431.9396,432.3256,2925.0
2023-05-02 14:15:00,459.36,459.72,459.26,459.53,2839.0,432.4103,432.7492,432.3161,432.5703,2839.0
2023-05-02 14:20:00,459.6,459.64,459.01,459.01,7874.0,432.6362,432.6738,432.0808,432.0808,7874.0
2023-05-02 14:25:00,459.13,459.18,458.88,459.07,2411.0,432.1938,432.2408,431.9584,432.1373,2411.0
2023-05-02 14:30:00,459.08,459.08,458.49,458.5,11160.0,432.1467,432.1467,431.5913,431.6007,11160.0
2023-05-02 14:35:00,458.64,458.86,458.6,458.71,1851.0,431.7325,431.9396,431.6949,431.7984,1851.0
2023-05-02 14:40:00,458.83,458.83,458.46,458.54,2224.0,431.9114,431.9114,431.5631,431.6384,2224.0
2023-05-02 14:45:00,458.63,458.72,458.36,458.41,10038.0,431.7231,431.8078,431.4689,431.516,10038.0
2023-05-02 14:50:00,458.59,458.73,458.4,458.55,4927.0,431.6854,431.8172,431.5066,431.6478,4927.0
2023-05-02 14:55:00,458.55,458.65,458.33,458.4,5897.0,431.6478,431.7419,431.4407,431.5066,5897.0
2023-05-02 15:00:00,458.4,458.49,457.7,457.77,9425.0,431.5066,431.5913,430.8477,430.9136,9425.0
2023-05-02 15:05:00,457.84,457.84,457.6,457.68,6218.0,430.9794,430.9794,430.7535,430.8288,6218.0
2023-05-02 15:10:00,457.75,458.2,457.69,458.03,5931.0,430.8947,431.3183,430.8382,431.1583,5931.0
2023-05-02 15:15:00,457.9,457.9,457.52,457.88,5186.0,431.0359,431.0359,430.6782,431.0171,5186.0
2023-05-02 15:20:00,457.89,458.86,457.87,458.59,6032.0,431.0265,431.9396,431.0077,431.6854,6032.0
2023-05-02 15:25:00,458.51,458.73,458.33,458.45,6727.0,431.6101,431.8172,431.4407,431.5537,6727.0
2023-05-02 15:30:00,458.31,458.72,458.2,458.49,6142.0,431.4219,431.8078,431.3183,431.5913,6142.0
2023-05-02 15:35:00,458.64,459.11,458.55,459.0,7211.0,431.7325,432.1749,431.6478,432.0714,7211.0
2023-05-02 15:40:00,458.94,459.01,458.75,458.76,5911.0,432.0149,432.0808,431.8361,431.8455,5911.0
2023-05-02 15:45:00,458.6,458.79,458.19,458.71,9198.0,431.6949,431.8737,431.3089,431.7984,9198.0
2023-05-02 15:50:00,458.57,458.9,458.18,458.71,13642.0,431.6666,431.9773,431.2995,431.7984,13642.0
2023-05-02 15:55:00,458.8,459.22,458.39,458.89,63444.0,431.8831,432.2785,431.4972,431.9678,63444.0
2023-05-03 09:30:00,458.2,459.48,458.2,458.41,27699.0,431.3183,432.5232,431.3183,431.516,27699.0
2023-05-03 09:35:00,458.41,458.44,456.91,458.04,5960.0,431.516,431.5442,430.104,431.1677,5960.0
2023-05-03 09:40:00,457.91,458.09,457.0,457.66,4100.0,431.0453,431.2148,430.1887,430.81,4100.0
2023-05-03 09:45:00,457.64,458.14,457.39,457.39,3113.0,430.7912,431.2618,430.5558,430.5558,3113.0
2023-05-03 09:50:00,457.62,457.9,457.25,457.25,3544.0,430.7724,431.0359,430.4241,430.4241,3544.0
2023-05-03 09:55:00,457.16,457.36,456.58,456.65,3239.0,430.3393,430.5276,429.7934,429.8593,3239.0
2023-05-03 10:00:00,456.58,457.72,456.58,457.68,6570.0,429.7934,430.8665,429.7934,430.8288,6570.0
2023-05-03 10:05:00,457.77,458.15,457.45,457.82,4569.0,430.9136,431.2713,430.6123,430.9606,4569.0
2023-05-03 10:10:00,457.92,458.39,457.25,457.35,3220.0,431.0548,431.4972,430.4241,430.5182,3220.0
2023-05-03 10:15:00,457.24,457.24,456.07,456.53,8300.0,430.4146,430.4146,429.3133,429.7463,8300.0
2023-05-03 10:20:00,456.28,456.31,455.55,456.14,2541.0,429.511,429.5392,428.8238,429.3792,2541.0
2023-05-03 10:25:00,456.64,456.73,456.39,456.5,1886.0,429.8498,429.9346,429.6145,429.7181,1886.0
2023-05-03 10:30:00,456.56,457.12,456.43,457.05,6387.0,429.7745,430.3017,429.6522,430.2358,6387.0
2023-05-03 10:35:00,457.05,457.39,456.82,456.82,4202.0,430.2358,430.5558,430.0193,430.0193,4202.0
2023-05-03 10:40:00,456.6,456.75,455.81,455.9,2728.0,429.8122,429.9534,429.0685,429.1533,2728.0
2023-05-03 10:45:00,455.84,455.84,455.37,455.38,3164.0,429.0968,429.0968,428.6544,428.6638,3164.0
2023-05-03 10:50:00,455.54,455.88,455.48,455.67,3236.0,428.8144,429.1344,428.7579,428.9368,3236.0
2023-05-03 10:55:00,455.65,455.78,455.52,455.68,1328.0,428.9179,429.0403,428.7956,428.9462,1328.0
2023-05-03 11:00:00,455.73,455.85,455.2,455.55,3439.0,428.9932,429.1062,428.4943,428.8238,3439.0
2023-05-03 11:05:00,455.53,455.57,455.13,455.2,1950.0,428.805,428.8426,428.4284,428.4943,1950.0
2023-05-03 11:10:00,455.32,455.51,455.05,455.35,2084.0,428.6073,428.7861,428.3531,428.6355,2084.0
2023-05-03 11:15:00,455.43,455.47,455.17,455.25,3654.0,428.7108,428.7485,428.4661,428.5414,3654.0
2023-05-03 11:20:00,455.18,455.29,454.35,455.28,9375.0,428.4755,428.579,427.6942,428.5696,9375.0
2023-05-03 11:25:00,455.48,455.57,454.95,455.13,3342.0,428.7579,428.8426,428.259,428.4284,3342.0
2023-05-03 11:30:00,455.02,455.64,454.9,455.46,3424.0,428.3249,428.9085,428.2119,428.7391,3424.0
2023-05-03 11:35:00,455.63,455.81,455.29,455.4,2140.0,428.8991,429.0685,428.579,428.6826,2140.0
2023-05-03 11:40:00,454.98,454.98,454.71,454.71,1635.0,428.2872,428.2872,428.0331,428.0331,1635.0
2023-05-03 11:45:00,454.76,454.9,454.2,454.25,2818.0,428.0801,428.2119,427.553,427.6001,2818.0
2023-05-03 11:50:00,454.15,454.17,453.56,453.69,5453.0,427.5059,427.5248,426.9505,427.0729,5453.0
2023-05-03 11:55:00,453.74,454.21,453.59,454.04,8809.0,427.12,427.5624,426.9788,427.4024,8809.0
2023-05-03 12:00:00,454.08,454.68,454.08,454.47,6846.0,427.44,428.0048,427.44,427.8072,6846.0
2023-05-03 12:05:00,454.58,455.2,454.58,455.2,2411.0,427.9107,428.4943,427.9107,428.4943,2411.0
2023-05-03 12:10:00,455.27,455.27,455.0,455.0,2018.0,428.5602,428.5602,428.3061,428.3061,2018.0
2023-05-03 12:15:00,454.97,454.97,454.36,454.41,7661.0,428.2778,428.2778,427.7036,427.7507,7661.0
2023-05-03 12:20:00,454.33,455.09,454.32,454.98,2337.0,427.6754,428.3908,427.666,428.2872,2337.0
2023-05-03 12:25:00,455.1,455.1,454.8,454.89,2005.0,428.4002,428.4002,428.1178,428.2025,2005.0
2023-05-03 12:30:00,454.89,455.81,454.87,455.66,4487.0,428.2025,429.0685,428.1837,428.9273,4487.0
2023-05-03 12:35:00,455.64,455.69,455.47,455.6,2002.0,428.9085,428.9556,428.7485,428.8709,2002.0
2023-05-03 12:40:00,455.52,455.52,454.99,455.31,2764.0,428.7956,428.7956,428.2966,428.5979,2764.0
2023-05-03 12:45:00,455.39,455.67,455.25,455.61,5868.0,428.6732,428.9368,428.5414,428.8803,5868.0
2023-05-03 12:50:00,455.6,455.69,455.53,455.61,6077.0,428.8709,428.9556,428.805,428.8803,6077.0
2023-05-03 12:55:00,455.68,456.29,455.68,456.29,4952.0,428.9462,429.5204,428.9462,429.5204,4952.0
2023-05-03 13:00:00,456.3,457.06,456.29,456.93,4460.0,429.5298,430.2452,429.5204,430.1228,4460.0
2023-05-03 13:05:00,456.9,457.51,456.8,457.41,6295.0,430.0946,430.6688,430.0005,430.5747,6295.0
2023-05-03 13:10:00,457.36,457.72,457.35,457.52,2600.0,430.5276,430.8665,430.5182,430.6782,2600.0
2023-05-03 13:15:00,457.48,457.49,457.31,457.45,1525.0,430.6406,430.65,430.4805,430.6123,1525.0
2023-05-03 13:20:00,457.26,457.5,457.22,457.22,2419.0,430.4335,430.6594,430.3958,430.3958,2419.0
2023-05-03 13:25:00,457.39,457.77,457.35,457.77,2520.0,430.5558,430.9136,430.5182,430.9136,2520.0
2023-05-03 13:30:00,457.77,457.99,457.59,457.59,1951.0,430.9136,431.1206,430.7441,430.7441,1951.0
2023-05-03 13:35:00,457.51,457.61,457.15,457.26,1759.0,430.6688,430.7629,430.3299,430.4335,1759.0
2023-05-03 13:40:00,457.15,457.22,457.03,457.04,3920.0,430.3299,430.3958,430.217,430.2264,3920.0
2023-05-03 13:45:00,457.15,457.18,456.82,456.96,925.0,430.3299,430.3582,430.0193,430.1511,925.0
2023-05-03 13:50:00,457.01,457.23,456.74,456.89,4934.0,430.1981,430.4052,429.944,430.0852,4934.0
2023-05-03 13:55:00,456.75,456.85,456.09,456.09,6453.0,429.9534,430.0475,429.3321,429.3321,6453.0
2023-05-03 14:00:00,456.28,457.33,455.33,456.05,3251.0,429.511,430.4994,428.6167,429.2945,3251.0
2023-05-03 14:05:00,455.89,456.07,455.49,455.5,2588.0,429.1438,429.3133,428.7673,428.7767,2588.0
2023-05-03 14:10:00,455.35,455.91,455.06,455.87,4494.0,428.6355,429.1627,428.3625,429.125,4494.0
2023-05-03 14:15:00,455.96,456.29,455.83,456.22,3694.0,429.2097,429.5204,429.0874,429.4545,3694.0
2023-05-03 14:20:00,456.31,456.92,456.25,456.79,2500.0,429.5392,430.1134,429.4827,429.991,2500.0
2023-05-03 14:25:00,456.64,456.93,456.45,456.49,4000.0,429.8498,430.1228,429.671,429.7086,4000.0
2023-05-03 14:30:00,456.6,456.63,455.93,456.07,8725.0,429.8122,429.8404,429.1815,429.3133,8725.0
2023-05-03 14:35:00,455.94,456.27,454.88,456.24,8143.0,429.1909,429.5016,428.1931,429.4733,8143.0
2023-05-03 14:40:00,456.31,457.46,455.87,456.14,4818.0,429.5392,430.6217,429.125,429.3792,4818.0
2023-05-03 14:45:00,456.18,456.77,456.01,456.42,4110.0,429.4168,429.9722,429.2568,429.6428,4110.0
2023-05-03 14:50:00,456.41,456.41,455.03,455.91,4558.0,429.6333,429.6333,428.3343,429.1627,4558.0
2023-05-03 14:55:00,455.76,456.68,455.54,455.96,5543.0,429.0215,429.8875,428.8144,429.2097,5543.0
2023-05-03 15:00:00,456.38,456.45,455.74,456.13,6407.0,429.6051,429.671,429.0026,429.3698,6407.0
2023-05-03 15:05:00,456.16,456.81,455.34,455.53,3595.0,429.398,430.0099,428.6261,428.805,3595.0
2023-05-03 15:10:00,455.32,455.42,454.5,454.93,6361.0,428.6073,428.7014,427.8354,428.2402,6361.0
2023-05-03 15:15:00,454.72,455.28,454.58,454.85,4662.0,428.0425,428.5696,427.9107,428.1649,4662.0
2023-05-03 15:20:00,454.82,454.82,453.68,454.35,7692.0,428.1366,428.1366,427.0635,427.6942,7692.0
2023-05-03 15:25:00,454.45,454.87,453.71,453.74,4774.0,427.7883,428.1837,427.0917,427.12,4774.0
2023-05-03 15:30:00,453.6,454.0,453.41,453.88,10576.0,426.9882,427.3647,426.8093,427.2518,10576.0
2023-05-03 15:35:00,454.06,454.3,453.8,454.08,7848.0,427.4212,427.6471,427.1765,427.44,7848.0
2023-05-03 15:40:00,454.08,454.79,453.91,454.48,8727.0,427.44,428.1084,427.28,427.8166,8727.0
2023-05-03 15:45:00,454.45,454.76,454.25,454.52,13592.0,427.7883,428.0801,427.6001,427.8542,13592.0
2023-05-03 15:50:00,454.45,454.7,453.3,453.63,26677.0,427.7883,428.0237,426.7058,427.0164,26677.0
2023-05-03 15:55:00,453.32,453.42,452.69,453.19,45832.0,426.7246,426.8188,426.1316,426.6023,45832.0
2023-05-04 09:30:00,453.66,454.04,452.68,453.23,22728.0,427.0447,427.4024,426.1222,426.6399,22728.0
2023-05-04 09:35:00,453.21,453.34,451.37,451.93,8734.0,426.6211,426.7435,424.889,425.4162,8734.0
2023-05-04 09:40:00,451.15,451.37,449.51,449.88,10534.0,424.6819,424.889,423.1382,423.4864,10534.0
2023-05-04 09:45:00,449.95,450.36,449.31,449.31,6888.0,423.5523,423.9383,422.9499,422.9499,6888.0
2023-05-04 09:50:00,449.53,450.15,448.85,449.35,5399.0,423.157,423.7406,422.5169,422.9875,5399.0
2023-05-04 09:55:00,449.52,450.18,449.51,449.67,6356.0,423.1476,423.7688,423.1382,423.2888,6356.0
2023-05-04 10:00:00,449.72,450.65,449.72,450.46,4711.0,423.3358,424.2113,423.3358,424.0324,4711.0
2023-05-04 10:05:00,450.69,450.87,449.25,449.25,5014.0,424.2489,424.4184,422.8934,422.8934,5014.0
2023-05-04 10:10:00,449.0,449.68,448.93,449.33,5951.0,422.6581,423.2982,422.5922,422.9687,5951.0
2023-05-04 10:15:00,449.33,449.97,448.84,449.35,5556.0,422.9687,423.5712,422.5075,422.9875,5556.0
2023-05-04 10:20:00,449.35,449.46,448.53,449.07,4793.0,422.9875,423.0911,422.2156,422.724,4793.0
2023-05-04 10:25:00,448.87,448.88,447.77,447.99,5649.0,422.5357,422.5451,421.5002,421.7073,5649.0
2023-05-04 10:30:00,448.04,448.04,447.27,447.63,5594.0,421.7544,421.7544,421.0296,421.3684,5594.0
2023-05-04 10:35:00,447.63,448.47,447.32,447.32,4202.0,421.3684,422.1592,421.0766,421.0766,4202.0
2023-05-04 10:40:00,447.15,447.86,446.9,446.98,7643.0,420.9166,421.585,420.6813,420.7566,7643.0
2023-05-04 10:45:00,447.1,447.37,446.21,446.88,9002.0,420.8695,421.1237,420.0318,420.6624,9002.0
2023-05-04 10:50:00,446.8,447.26,446.21,447.25,6571.0,420.5871,421.0202,420.0318,421.0107,6571.0
2023-05-04 10:55:00,447.57,447.89,447.35,447.52,6627.0,421.312,421.6132,421.1049,421.2649,6627.0
2023-05-04 11:00:00,447.62,447.86,447.31,447.73,3953.0,421.359,421.585,421.0672,421.4626,3953.0
2023-05-04 11:05:00,448.02,448.92,447.96,448.92,7569.0,421.7356,422.5828,421.6791,422.5828,7569.0
2023-05-04 11:10:00,448.7,449.16,448.6,448.99,6157.0,422.3757,422.8087,422.2815,422.6487,6157.0
2023-05-04 11:15:00,448.75,449.22,448.74,449.0,3821.0,422.4227,422.8652,422.4133,422.6581,3821.0
2023-05-04 11:20:00,449.05,449.63,448.95,449.61,2000.0,422.7051,423.2511,422.611,423.2323,2000.0
2023-05-04 11:25:00,449.82,450.14,449.55,449.8,5638.0,423.43,423.7312,423.1758,423.4111,5638.0
2023-05-04 11:30:00,449.9,449.96,448.46,448.53,8185.0,423.5053,423.5617,422.1498,422.2156,8185.0
2023-05-04 11:35:00,448.49,448.95,447.53,448.75,4512.0,422.178,422.611,421.2743,422.4227,4512.0
2023-05-04 11:40:00,448.95,448.95,448.45,448.45,2386.0,422.611,422.611,422.1403,422.1403,2386.0
2023-05-04 11:45:00,448.41,448.54,448.1,448.23,3756.0,422.1027,422.2251,421.8109,421.9332,3756.0
2023-05-04 11:50:00,448.29,448.29,447.74,447.99,2507.0,421.9897,421.9897,421.472,421.7073,2507.0
2023-05-04 11:55:00,448.13,448.13,447.85,447.85,900.0,421.8391,421.8391,421.5755,421.5755,900.0
2023-05-04 12:00:00,447.75,447.88,446.96,447.88,13281.0,421.4814,421.6038,420.7378,421.6038,13281.0
2023-05-04 12:05:00,447.68,447.68,447.0,447.59,4997.0,421.4155,421.4155,420.7754,421.3308,4997.0
2023-05-04 12:10:00,447.5,447.66,447.21,447.66,1989.0,421.2461,421.3967,420.9731,421.3967,1989.0
2023-05-04 12:15:00,447.7,448.27,447.48,448.0,2876.0,421.4343,421.9709,421.2272,421.7167,2876.0
2023-05-04 12:20:00,447.86,448.63,447.83,448.63,2632.0,421.585,422.3098,421.5567,422.3098,2632.0
2023-05-04 12:25:00,448.78,448.98,448.54,448.89,1670.0,422.451,422.6392,422.2251,422.5545,1670.0
2023-05-04 12:30:00,448.88,448.88,448.41,448.42,2780.0,422.5451,422.5451,422.1027,422.1121,2780.0
2023-05-04 12:35:00,448.44,448.89,448.39,448.88,1922.0,422.1309,422.5545,422.0839,422.5451,1922.0
2023-05-04 12:40:00,448.99,449.12,448.84,448.92,2953.0,422.6487,422.771,422.5075,422.5828,2953.0
2023-05-04 12:45:00,448.89,449.37,448.57,449.37,1705.0,422.5545,423.0064,422.2533,423.0064,1705.0
2023-05-04 12:50:00,449.58,449.62,449.36,449.44,3406.0,423.204,423.2417,422.997,423.0723,3406.0
2023-05-04 12:55:00,449.44,450.28,449.44,450.2,1832.0,423.0723,423.863,423.0723,423.7877,1832.0
2023-05-04 13:00:00,450.29,450.62,450.25,450.62,3828.0,423.8724,424.183,423.8347,424.183,3828.0
2023-05-04 13:05:00,450.58,450.99,450.57,450.9,2783.0,424.1454,424.5313,424.136,424.4466,2783.0
2023-05-04 13:10:00,450.93,451.1,450.82,450.82,2380.0,424.4748,424.6349,424.3713,424.3713,2380.0
2023-05-04 13:15:00,451.13,451.59,451.06,451.41,4612.0,424.6631,425.0961,424.5972,424.9267,4612.0
2023-05-04 13:20:00,451.45,452.47,451.44,452.4,2134.0,424.9643,425.9245,424.9549,425.8586,2134.0
2023-05-04 13:25:00,452.47,452.47,451.5,451.5,6074.0,425.9245,425.9245,425.0114,425.0114,6074.0
2023-05-04 13:30:00,451.63,451.95,451.62,451.7,2150.0,425.1338,425.435,425.1244,425.1997,2150.0
2023-05-04 13:35:00,451.71,451.82,451.29,451.42,5023.0,425.2091,425.3126,424.8137,424.9361,5023.0
2023-05-04 13:40:00,451.35,451.36,451.05,451.2,1900.0,424.8702,424.8796,424.5878,424.729,1900.0
2023-05-04 13:45:00,451.04,451.04,450.29,450.29,4361.0,424.5784,424.5784,423.8724,423.8724,4361.0
2023-05-04 13:50:00,450.26,450.64,449.89,450.54,4433.0,423.8441,424.2019,423.4959,424.1077,4433.0
2023-05-04 13:55:00,450.66,450.88,450.54,450.86,2680.0,424.2207,424.4278,424.1077,424.4089,2680.0
2023-05-04 14:00:00,450.96,451.15,450.33,450.48,3704.0,424.5031,424.6819,423.91,424.0512,3704.0
2023-05-04 14:05:00,450.65,450.99,450.52,450.99,3391.0,424.2113,424.5313,424.0889,424.5313,3391.0
2023-05-04 14:10:00,451.06,451.52,451.05,451.51,2546.0,424.5972,425.0302,424.5878,425.0208,2546.0
2023-05-04 14:15:00,451.59,451.93,451.29,451.84,13196.0,425.0961,425.4162,424.8137,425.3315,13196.0
2023-05-04 14:20:00,451.84,452.03,451.83,452.02,1531.0,425.3315,425.5103,425.322,425.5009,1531.0
2023-05-04 14:25:00,452.02,452.02,451.54,451.59,6771.0,425.5009,425.5009,425.0491,425.0961,6771.0
2023-05-04 14:30:00,451.33,451.4,450.69,451.02,3430.0,424.8514,424.9173,424.2489,424.5596,3430.0
2023-05-04 14:35:00,451.0,451.36,450.75,450.75,4700.0,424.5407,424.8796,424.3054,424.3054,4700.0
2023-05-04 14:40:00,450.61,450.79,450.54,450.58,1539.0,424.1736,424.3431,424.1077,424.1454,1539.0
2023-05-04 14:45:00,450.6,450.97,450.59,450.86,3878.0,424.1642,424.5125,424.1548,424.4089,3878.0
2023-05-04 14:50:00,450.86,451.4,450.64,451.24,4101.0,424.4089,424.9173,424.2019,424.7667,4101.0
2023-05-04 14:55:00,451.09,451.65,451.09,451.61,3978.0,424.6255,425.1526,424.6255,425.1149,3978.0
2023-05-04 15:00:00,451.76,452.02,451.7,452.02,3424.0,425.2561,425.5009,425.1997,425.5009,3424.0
2023-05-04 15:05:00,452.01,452.69,452.01,452.37,5329.0,425.4915,426.1316,425.4915,425.8304,5329.0
2023-05-04 15:10:00,452.33,452.4,451.79,451.81,5302.0,425.7927,425.8586,425.2844,425.3032,5302.0
2023-05-04 15:15:00,451.81,451.81,451.4,451.71,5463.0,425.3032,425.3032,424.9173,425.2091,5463.0
2023-05-04 15:20:00,451.61,452.1,451.35,451.98,5870.0,425.1149,425.5762,424.8702,425.4632,5870.0
2023-05-04 15:25:00,452.01,452.24,451.55,451.64,4655.0,425.4915,425.708,425.0585,425.1432,4655.0
2023-05-04 15:30:00,451.59,452.07,451.56,452.07,6702.0,425.0961,425.548,425.0679,425.548,6702.0
2023-05-04 15:35:00,452.26,452.7,452.21,452.25,8851.0,425.7268,426.141,425.6797,425.7174,8851.0
2023-05-04 15:40:00,452.3,452.3,451.71,451.8,5758.0,425.7645,425.7645,425.2091,425.2938,5758.0
2023-05-04 15:45:00,451.68,452.09,451.45,451.92,8361.0,425.1808,425.5668,424.9643,425.4068,8361.0
2023-05-04 15:50:00,451.84,451.98,451.46,451.7,17139.0,425.3315,425.4632,424.9737,425.1997,17139.0
2023-05-04 15:55:00,451.7,452.36,451.55,452.14,56060.0,425.1997,425.8209,425.0585,425.6139,56060.0
2023-05-05 09:30:00,452.69,453.44,452.08,452.64,30947.0,426.1316,426.8376,425.5574,426.0845,30947.0
2023-05-05 09:35:00,452.6,453.28,452.13,453.28,18815.0,426.0469,426.687,425.6044,426.687,18815.0
2023-05-05 09:40:00,453.28,454.67,453.28,453.72,14777.0,426.687,427.9954,426.687,427.1012,14777.0
2023-05-05 09:45:00,453.54,453.71,453.0,453.4,5664.0,426.9317,427.0917,426.4234,426.7999,5664.0
2023-05-05 09:50:00,453.63,453.64,452.36,452.37,5755.0,427.0164,427.0259,425.8209,425.8304,5755.0
2023-05-05 09:55:00,452.38,453.56,452.37,453.3,12237.0,425.8398,426.9505,425.8304,426.7058,12237.0
2023-05-05 10:00:00,453.25,453.78,452.96,453.22,9682.0,426.6587,427.1576,426.3857,426.6305,9682.0
2023-05-05 10:05:00,453.13,453.53,452.71,453.37,6995.0,426.5458,426.9223,426.1504,426.7717,6995.0
2023-05-05 10:10:00,453.24,453.6,453.22,453.35,10531.0,426.6493,426.9882,426.6305,426.7529,10531.0
2023-05-05 10:15:00,453.25,453.25,452.87,453.25,4122.0,426.6587,426.6587,426.301,426.6587,4122.0
2023-05-05 10:20:00,453.34,453.8,453.23,453.48,11303.0,426.7435,427.1765,426.6399,426.8752,11303.0
2023-05-05 10:25:00,453.41,453.54,453.06,453.1,4150.0,426.8093,426.9317,426.4799,426.5175,4150.0
2023-05-05 10:30:00,453.44,454.21,453.44,454.04,4179.0,426.8376,427.5624,426.8376,427.4024,4179.0
2023-05-05 10:35:00,454.2,454.5,453.8,454.37,3768.0,427.553,427.8354,427.1765,427.713,3768.0
2023-05-05 10:40:00,454.58,454.9,454.24,454.48,4670.0,427.9107,428.2119,427.5907,427.8166,4670.0
2023-05-05 10:45:00,454.45,454.45,453.72,453.83,4954.0,427.7883,427.7883,427.1012,427.2047,4954.0
2023-05-05 10:50:00,453.83,455.13,453.83,454.94,6890.0,427.2047,428.4284,427.2047,428.2496,6890.0
2023-05-05 10:55:00,454.95,455.42,454.79,454.8,4810.0,428.259,428.7014,428.1084,428.1178,4810.0
2023-05-05 11:00:00,454.71,455.28,454.71,455.1,5085.0,428.0331,428.5696,428.0331,428.4002,5085.0
2023-05-05 11:05:00,455.09,455.13,454.59,454.59,2454.0,428.3908,428.4284,427.9201,427.9201,2454.0
2023-05-05 11:10:00,454.37,454.38,454.05,454.05,2338.0,427.713,427.7224,427.4118,427.4118,2338.0
2023-05-05 11:15:00,454.13,454.28,453.73,453.81,4458.0,427.4871,427.6283,427.1106,427.1859,4458.0
2023-05-05 11:20:00,453.81,453.81,453.27,453.55,3571.0,427.1859,427.1859,426.6776,426.9411,3571.0
2023-05-05 11:25:00,453.55,454.23,453.44,454.23,1715.0,426.9411,427.5812,426.8376,427.5812,1715.0
2023-05-05 11:30:00,454.21,454.25,453.59,453.77,2485.0,427.5624,427.6001,426.9788,427.1482,2485.0
2023-05-05 11:35:00,453.68,453.72,453.2,453.23,2248.0,427.0635,427.1012,426.6117,426.6399,2248.0
2023-05-05 11:40:00,453.07,453.25,452.82,452.82,1905.0,426.4893,426.6587,426.254,426.254,1905.0
2023-05-05 11:45:00,452.7,452.91,452.56,452.69,2015.0,426.141,426.3387,426.0092,426.1316,2015.0
2023-05-05 11:50:00,453.05,453.05,452.73,452.95,2797.0,426.4705,426.4705,426.1692,426.3763,2797.0
2023-05-05 11:55:00,452.9,453.43,452.87,453.3,1782.0,426.3293,426.8282,426.301,426.7058,1782.0
2023-05-05 12:00:00,453.43,453.63,452.81,452.81,2378.0,426.8282,427.0164,426.2445,426.2445,2378.0
2023-05-05 12:05:00,452.66,452.99,452.64,452.85,1282.0,426.1033,426.414,426.0845,426.2822,1282.0
2023-05-05 12:10:00,452.77,452.77,452.38,452.38,2563.0,426.2069,426.2069,425.8398,425.8398,2563.0
2023-05-05 12:15:00,452.3,453.22,452.3,452.55,9170.0,425.7645,426.6305,425.7645,425.9998,9170.0
2023-05-05 12:20:00,452.58,452.92,452.58,452.87,1911.0,426.028,426.3481,426.028,426.301,1911.0
2023-05-05 12:25:00,453.02,453.3,453.02,453.22,1491.0,426.4422,426.7058,426.4422,426.6305,1491.0
2023-05-05 12:30:00,453.28,453.46,453.15,453.3,1747.0,426.687,426.8564,426.5646,426.7058,1747.0
2023-05-05 12:35:00,453.31,453.85,452.98,452.99,7234.0,426.7152,427.2235,426.4046,426.414,7234.0
2023-05-05 12:40:00,453.42,453.47,452.93,452.93,2272.0,426.8188,426.8658,426.3575,426.3575,2272.0
2023-05-05 12:45:00,453.34,453.6,453.21,453.58,4963.0,426.7435,426.9882,426.6211,426.9694,4963.0
2023-05-05 12:50:00,453.59,453.61,453.14,453.3,2110.0,426.9788,426.9976,426.5552,426.7058,2110.0
2023-05-05 12:55:00,453.39,453.48,453.12,453.19,3665.0,426.7905,426.8752,426.5364,426.6023,3665.0
2023-05-05 13:00:00,453.18,453.74,453.17,453.66,2050.0,426.5928,427.12,426.5834,427.0447,2050.0
2023-05-05 13:05:00,453.53,453.78,453.52,453.55,2579.0,426.9223,427.1576,426.9129,426.9411,2579.0
2023-05-05 13:10:00,453.55,453.55,453.19,453.26,2048.0,426.9411,426.9411,426.6023,426.6681,2048.0
2023-05-05 13:15:00,453.16,453.47,453.16,453.22,2658.0,426.574,426.8658,426.574,426.6305,2658.0
2023-05-05 13:20:00,453.34,453.58,453.32,453.53,3370.0,426.7435,426.9694,426.7246,426.9223,3370.0
2023-05-05 13:25:00,453.63,453.84,453.58,453.78,2464.0,427.0164,427.2141,426.9694,427.1576,2464.0
2023-05-05 13:30:00,453.7,453.9,453.67,453.69,3062.0,427.0823,427.2706,427.0541,427.0729,3062.0
2023-05-05 13:35:00,453.76,454.0,453.62,453.95,3835.0,427.1388,427.3647,427.007,427.3177,3835.0
2023-05-05 13:40:00,453.97,454.18,453.81,454.16,2238.0,427.3365,427.5342,427.1859,427.5153,2238.0
2023-05-05 13:45:00,454.16,454.52,454.03,454.19,7270.0,427.5153,427.8542,427.393,427.5436,7270.0
2023-05-05 13:50:00,454.29,454.33,454.11,454.22,1502.0,427.6377,427.6754,427.4683,427.5718,1502.0
2023-05-05 13:55:00,454.22,454.66,454.09,454.66,1610.0,427.5718,427.986,427.4495,427.986,1610.0
2023-05-05 14:00:00,454.78,455.33,454.75,455.33,2305.0,428.099,428.6167,428.0707,428.6167,2305.0
2023-05-05 14:05:00,455.24,455.5,455.22,455.43,3314.0,428.532,428.7767,428.5132,428.7108,3314.0
2023-05-05 14:10:00,455.5,455.74,455.42,455.5,2308.0,428.7767,429.0026,428.7014,428.7767,2308.0
2023-05-05 14:15:00,455.59,455.6,455.16,455.16,1900.0,428.8614,428.8709,428.4567,428.4567,1900.0
2023-05-05 14:20:00,455.02,455.42,455.02,455.39,1955.0,428.3249,428.7014,428.3249,428.6732,1955.0
2023-05-05 14:25:00,455.41,455.66,455.19,455.37,3834.0,428.692,428.9273,428.4849,428.6544,3834.0
2023-05-05 14:30:00,455.43,456.13,455.42,456.07,3522.0,428.7108,429.3698,428.7014,429.3133,3522.0
2023-05-05 14:35:00,456.07,456.53,456.07,456.51,4390.0,429.3133,429.7463,429.3133,429.7275,4390.0
2023-05-05 14:40:00,456.49,456.58,456.42,456.51,2400.0,429.7086,429.7934,429.6428,429.7275,2400.0
2023-05-05 14:45:00,456.64,456.94,456.52,456.85,2893.0,429.8498,430.1322,429.7369,430.0475,2893.0
2023-05-05 14:50:00,456.83,457.1,456.82,456.98,4620.0,430.0287,430.2829,430.0193,430.1699,4620.0
2023-05-05 14:55:00,456.96,457.0,456.68,456.68,4632.0,430.1511,430.1887,429.8875,429.8875,4632.0
2023-05-05 15:00:00,456.6,457.08,456.54,457.03,3674.0,429.8122,430.264,429.7557,430.217,3674.0
2023-05-05 15:05:00,457.02,457.08,456.45,456.56,6676.0,430.2076,430.264,429.671,429.7745,6676.0
2023-05-05 15:10:00,456.6,456.6,456.0,456.0,6293.0,429.8122,429.8122,429.2474,429.2474,6293.0
2023-05-05 15:15:00,455.98,456.38,455.8,456.35,6277.0,429.2286,429.6051,429.0591,429.5769,6277.0
2023-05-05 15:20:00,456.28,456.34,456.03,456.03,2639.0,429.511,429.5674,429.2756,429.2756,2639.0
2023-05-05 15:25:00,456.02,456.02,455.53,455.78,5306.0,429.2662,429.2662,428.805,429.0403,5306.0
2023-05-05 15:30:00,455.86,456.21,455.76,455.91,10479.0,429.1156,429.4451,429.0215,429.1627,10479.0
2023-05-05 15:35:00,456.1,456.1,455.55,455.63,8798.0,429.3415,429.3415,428.8238,428.8991,8798.0
2023-05-05 15:40:00,455.56,456.17,455.55,455.66,8948.0,428.8332,429.4074,428.8238,428.9273,8948.0
2023-05-05 15:45:00,455.68,455.68,455.08,455.46,12268.0,428.9462,428.9462,428.3814,428.7391,12268.0
2023-05-05 15:50:00,455.46,455.46,454.47,454.66,22005.0,428.7391,428.7391,427.8072,427.986,22005.0
2023-05-05 15:55:00,454.76,455.57,454.48,455.56,49912.0,428.0801,428.8426,427.8166,428.8332,49912.0
2023-05-08 09:30:00,456.49,456.69,456.0,456.69,12190.0,429.7086,429.8969,429.2474,429.8969,12190.0
2023-05-08 09:35:00,456.88,458.02,456.88,457.97,5306.0,430.0758,431.1489,430.0758,431.1018,5306.0
2023-05-08 09:40:00,457.65,458.3,456.46,456.8,5523.0,430.8006,431.4125,429.6804,430.0005,5523.0
2023-05-08 09:45:00,457.11,457.63,456.63,457.39,2884.0,430.2923,430.7818,429.8404,430.5558,2884.0
2023-05-08 09:50:00,457.37,457.69,457.25,457.69,3644.0,430.537,430.8382,430.4241,430.8382,3644.0
2023-05-08 09:55:00,457.67,457.88,457.6,457.68,700.0,430.8194,431.0171,430.7535,430.8288,700.0
2023-05-08 10:00:00,457.88,457.92,457.48,457.71,6473.0,431.0171,431.0548,430.6406,430.8571,6473.0
2023-05-08 10:05:00,457.78,457.78,457.21,457.22,3134.0,430.923,430.923,430.3864,430.3958,3134.0
2023-05-08 10:10:00,457.24,457.48,456.96,457.04,5264.0,430.4146,430.6406,430.1511,430.2264,5264.0
2023-05-08 10:15:00,456.88,456.88,456.51,456.71,2408.0,430.0758,430.0758,429.7275,429.9157,2408.0
2023-05-08 10:20:00,456.67,456.79,456.05,456.06,1343.0,429.8781,429.991,429.2945,429.3039,1343.0
2023-05-08 10:25:00,455.89,455.89,455.63,455.71,1490.0,429.1438,429.1438,428.8991,428.9744,1490.0
2023-05-08 10:30:00,455.84,456.26,455.83,455.97,3515.0,429.0968,429.4921,429.0874,429.2192,3515.0
2023-05-08 10:35:00,456.06,456.15,455.77,456.15,4066.0,429.3039,429.3886,429.0309,429.3886,4066.0
2023-05-08 10:40:00,456.04,456.56,456.0,456.26,2724.0,429.285,429.7745,429.2474,429.4921,2724.0
2023-05-08 10:45:00,456.01,456.01,455.8,455.81,1000.0,429.2568,429.2568,429.0591,429.0685,1000.0
2023-05-08 10:50:00,455.95,455.98,455.61,455.75,3853.0,429.2003,429.2286,428.8803,429.0121,3853.0
2023-05-08 10:55:00,455.6,455.6,455.18,455.24,3546.0,428.8709,428.8709,428.4755,428.532,3546.0
2023-05-08 11:00:00,455.22,455.22,454.81,454.81,2831.0,428.5132,428.5132,428.1272,428.1272,2831.0
2023-05-08 11:05:00,454.95,455.37,454.94,455.22,3323.0,428.259,428.6544,428.2496,428.5132,3323.0
2023-05-08 11:10:00,455.15,455.16,454.67,454.67,800.0,428.4473,428.4567,427.9954,427.9954,800.0
2023-05-08 11:15:00,454.42,454.48,454.13,454.31,1100.0,427.7601,427.8166,427.4871,427.6565,1100.0
2023-05-08 11:20:00,454.36,454.46,453.99,454.19,3635.0,427.7036,427.7977,427.3553,427.5436,3635.0
2023-05-08 11:25:00,454.0,454.24,453.98,454.03,6316.0,427.3647,427.5907,427.3459,427.393,6316.0
2023-05-08 11:30:00,453.83,453.89,453.5,453.64,3216.0,427.2047,427.2612,426.8941,427.0259,3216.0
2023-05-08 11:35:00,453.56,453.65,453.45,453.63,1801.0,426.9505,427.0353,426.847,427.0164,1801.0
2023-05-08 11:40:00,453.49,453.92,453.47,453.92,2979.0,426.8847,427.2894,426.8658,427.2894,2979.0
2023-05-08 11:45:00,453.92,454.13,453.89,454.11,1425.0,427.2894,427.4871,427.2612,427.4683,1425.0
2023-05-08 11:50:00,454.18,454.2,453.95,453.98,2203.0,427.5342,427.553,427.3177,427.3459,2203.0
2023-05-08 11:55:00,453.9,453.9,453.5,453.65,1319.0,427.2706,427.2706,426.8941,427.0353,1319.0
2023-05-08 12:00:00,453.75,453.88,453.33,453.33,2908.0,427.1294,427.2518,426.734,426.734,2908.0
2023-05-08 12:05:00,453.17,453.55,453.17,453.32,2767.0,426.5834,426.9411,426.5834,426.7246,2767.0
2023-05-08 12:10:00,453.24,453.24,452.65,452.65,2283.0,426.6493,426.6493,426.0939,426.0939,2283.0
2023-05-08 12:15:00,452.86,453.19,452.76,453.17,981.0,426.2916,426.6023,426.1975,426.5834,981.0
2023-05-08 12:20:00,453.35,453.54,453.12,453.23,1738.0,426.7529,426.9317,426.5364,426.6399,1738.0
2023-05-08 12:25:00,453.22,453.31,453.1,453.31,1428.0,426.6305,426.7152,426.5175,426.7152,1428.0
2023-05-08 12:30:00,453.23,453.39,453.19,453.39,728.0,426.6399,426.7905,426.6023,426.7905,728.0
2023-05-08 12:35:00,453.22,453.39,453.22,453.39,401.0,426.6305,426.7905,426.6305,426.7905,401.0
2023-05-08 12:40:00,453.25,453.27,453.07,453.22,1403.0,426.6587,426.6776,426.4893,426.6305,1403.0
2023-05-08 12:45:00,453.2,453.25,452.97,453.13,1721.0,426.6117,426.6587,426.3952,426.5458,1721.0
2023-05-08 12:50:00,453.08,453.1,452.83,453.1,1244.0,426.4987,426.5175,426.2634,426.5175,1244.0
2023-05-08 12:55:00,453.35,453.37,453.32,453.37,432.0,426.7529,426.7717,426.7246,426.7717,432.0
2023-05-08 13:00:00,453.33,453.34,453.09,453.34,1830.0,426.734,426.7435,426.5081,426.7435,1830.0
2023-05-08 13:05:00,453.3,453.39,452.88,453.02,1978.0,426.7058,426.7905,426.3104,426.4422,1978.0
2023-05-08 13:10:00,452.96,452.96,452.56,452.88,2445.0,426.3857,426.3857,426.0092,426.3104,2445.0
2023-05-08 13:15:00,452.81,452.92,452.6,452.74,2228.0,426.2445,426.3481,426.0469,426.1787,2228.0
2023-05-08 13:20:00,452.64,452.88,452.59,452.73,1200.0,426.0845,426.3104,426.0375,426.1692,1200.0
2023-05-08 13:25:00,452.85,452.92,452.68,452.68,1101.0,426.2822,426.3481,426.1222,426.1222,1101.0
2023-05-08 13:30:00,452.78,452.9,452.78,452.81,1346.0,426.2163,426.3293,426.2163,426.2445,1346.0
2023-05-08 13:35:00,452.92,452.92,452.69,452.81,1603.0,426.3481,426.3481,426.1316,426.2445,1603.0
2023-05-08 13:40:00,452.97,453.1,452.97,452.98,2172.0,426.3952,426.5175,426.3952,426.4046,2172.0
2023-05-08 13:45:00,452.97,453.15,452.9,453.0,3184.0,426.3952,426.5646,426.3293,426.4234,3184.0
2023-05-08 13:50:00,452.86,452.88,452.57,452.58,1814.0,426.2916,426.3104,426.0186,426.028,1814.0
2023-05-08 13:55:00,452.66,452.75,452.55,452.74,1114.0,426.1033,426.1881,425.9998,426.1787,1114.0
2023-05-08 14:00:00,452.73,452.92,452.57,452.58,4747.0,426.1692,426.3481,426.0186,426.028,4747.0
2023-05-08 14:05:00,452.76,452.76,451.61,451.98,4553.0,426.1975,426.1975,425.1149,425.4632,4553.0
2023-05-08 14:10:00,452.12,452.24,451.81,452.09,5398.0,425.595,425.708,425.3032,425.5668,5398.0
2023-05-08 14:15:00,452.22,452.62,451.91,452.53,5008.0,425.6892,426.0657,425.3973,425.981,5008.0
2023-05-08 14:20:00,452.63,453.12,452.63,453.12,4144.0,426.0751,426.5364,426.0751,426.5364,4144.0
2023-05-08 14:25:00,452.96,453.19,452.96,453.05,2684.0,426.3857,426.6023,426.3857,426.4705,2684.0
2023-05-08 14:30:00,453.1,453.2,452.77,452.95,2418.0,426.5175,426.6117,426.2069,426.3763,2418.0
2023-05-08 14:35:00,453.0,453.15,452.52,452.52,5932.0,426.4234,426.5646,425.9716,425.9716,5932.0
2023-05-08 14:40:00,452.42,452.56,452.25,452.36,1782.0,425.8774,426.0092,425.7174,425.8209,1782.0
2023-05-08 14:45:00,452.34,452.35,452.03,452.17,2617.0,425.8021,425.8115,425.5103,425.6421,2617.0
2023-05-08 14:50:00,452.29,452.31,451.76,452.08,4185.0,425.7551,425.7739,425.2561,425.5574,4185.0
2023-05-08 14:55:00,452.08,452.08,451.85,451.99,1925.0,425.5574,425.5574,425.3409,425.4727,1925.0
2023-05-08 15:00:00,451.82,451.94,451.72,451.74,4985.0,425.3126,425.4256,425.2185,425.2373,4985.0
2023-05-08 15:05:00,451.67,451.93,451.53,451.63,7043.0,425.1714,425.4162,425.0396,425.1338,7043.0
2023-05-08 15:10:00,451.53,451.92,451.49,451.59,4049.0,425.0396,425.4068,425.002,425.0961,4049.0
2023-05-08 15:15:00,451.77,451.84,451.14,451.56,5423.0,425.2656,425.3315,424.6725,425.0679,5423.0
2023-05-08 15:20:00,451.5,451.7,451.42,451.5,5599.0,425.0114,425.1997,424.9361,425.0114,5599.0
2023-05-08 15:25:00,451.42,451.56,451.24,451.29,8046.0,424.9361,425.0679,424.7667,424.8137,8046.0
2023-05-08 15:30:00,451.29,451.31,451.01,451.12,22040.0,424.8137,424.8325,424.5501,424.6537,22040.0
2023-05-08 15:35:00,451.12,451.62,450.96,451.62,21799.0,424.6537,425.1244,424.5031,425.1244,21799.0
2023-05-08 15:40:00,451.69,451.75,451.09,451.19,25651.0,425.1903,425.2467,424.6255,424.7196,25651.0
2023-05-08 15:45:00,451.15,451.16,450.43,450.44,15397.0,424.6819,424.6913,424.0042,424.0136,15397.0
2023-05-08 15:50:00,450.53,450.53,450.1,450.32,33399.0,424.0983,424.0983,423.6935,423.9006,33399.0
2023-05-08 15:55:00,450.29,450.96,450.06,450.96,39734.0,423.8724,424.5031,423.6559,424.5031,39734.0
2023-05-09 09:30:00,452.9,453.0,451.2,451.81,21754.0,426.3293,426.4234,424.729,425.3032,21754.0
2023-05-09 09:35:00,451.58,452.0,450.46,450.52,4801.0,425.0867,425.4821,424.0324,424.0889,4801.0
2023-05-09 09:40:00,450.1,451.3,450.1,450.82,1601.0,423.6935,424.8231,423.6935,424.3713,1601.0
2023-05-09 09:45:00,450.79,451.51,450.79,451.33,2669.0,424.3431,425.0208,424.3431,424.8514,2669.0
2023-05-09 09:50:00,451.7,451.79,451.55,451.79,2502.0,425.1997,425.2844,425.0585,425.2844,2502.0
2023-05-09 09:55:00,451.75,451.75,451.23,451.65,2600.0,425.2467,425.2467,424.7572,425.1526,2600.0
2023-05-09 10:00:00,452.0,452.4,451.95,452.31,6021.0,425.4821,425.8586,425.435,425.7739,6021.0
2023-05-09 10:05:00,452.33,452.33,451.31,451.31,3190.0,425.7927,425.7927,424.8325,424.8325,3190.0
2023-05-09 10:10:00,451.62,452.43,451.62,452.03,1775.0,425.1244,425.8868,425.1244,425.5103,1775.0
2023-05-09 10:15:00,452.16,452.67,452.01,452.3,4540.0,425.6327,426.1128,425.4915,425.7645,4540.0
2023-05-09 10:20:00,452.41,452.42,451.93,452.08,3273.0,425.868,425.8774,425.4162,425.5574,3273.0
2023-05-09 10:25:00,452.35,452.66,452.18,452.43,729.0,425.8115,426.1033,425.6515,425.8868,729.0
2023-05-09 10:30:00,452.55,452.71,451.3,451.69,4545.0,425.9998,426.1504,424.8231,425.1903,4545.0
2023-05-09 10:35:00,451.85,452.15,451.36,451.36,750.0,425.3409,425.6233,424.8796,424.8796,750.0
2023-05-09 10:40:00,451.62,451.81,451.59,451.71,1338.0,425.1244,425.3032,425.0961,425.2091,1338.0
2023-05-09 10:45:00,451.58,452.02,451.58,451.65,2607.0,425.0867,425.5009,425.0867,425.1526,2607.0
2023-05-09 10:50:00,451.63,452.22,451.42,452.22,3825.0,425.1338,425.6892,424.9361,425.6892,3825.0
2023-05-09 10:55:00,452.51,452.51,451.67,451.88,1448.0,425.9621,425.9621,425.1714,425.3691,1448.0
2023-05-09 11:00:00,451.96,452.21,451.7,452.07,2698.0,425.4444,425.6797,425.1997,425.548,2698.0
2023-05-09 11:05:00,451.83,453.0,451.83,453.0,2400.0,425.322,426.4234,425.322,426.4234,2400.0
2023-05-09 11:10:00,452.94,453.02,452.47,452.81,2065.0,426.3669,426.4422,425.9245,426.2445,2065.0
2023-05-09 11:15:00,452.98,453.16,452.93,453.16,2158.0,426.4046,426.574,426.3575,426.574,2158.0
2023-05-09 11:20:00,453.08,453.1,452.68,452.75,2286.0,426.4987,426.5175,426.1222,426.1881,2286.0
2023-05-09 11:25:00,452.63,452.71,452.45,452.45,1684.0,426.0751,426.1504,425.9057,425.9057,1684.0
2023-05-09 11:30:00,452.68,452.75,452.42,452.56,3127.0,426.1222,426.1881,425.8774,426.0092,3127.0
2023-05-09 11:35:00,452.73,452.8,452.24,452.31,3443.0,426.1692,426.2351,425.708,425.7739,3443.0
2023-05-09 11:40:00,452.23,452.32,451.79,451.8,2068.0,425.6986,425.7833,425.2844,425.2938,2068.0
2023-05-09 11:45:00,451.75,451.9,451.6,451.61,1120.0,425.2467,425.3879,425.1055,425.1149,1120.0
2023-05-09 11:50:00,451.88,452.32,451.67,451.74,1720.0,425.3691,425.7833,425.1714,425.2373,1720.0
2023-05-09 11:55:00,451.65,451.66,451.3,451.3,2061.0,425.1526,425.162,424.8231,424.8231,2061.0
2023-05-09 12:00:00,451.44,451.52,451.44,451.52,700.0,424.9549,425.0302,424.9549,425.0302,700.0
2023-05-09 12:05:00,451.6,451.7,451.5,451.7,800.0,425.1055,425.1997,425.0114,425.1997,800.0
2023-05-09 12:10:00,451.61,451.63,451.02,451.18,6196.0,425.1149,425.1338,424.5596,424.7102,6196.0
2023-05-09 12:15:00,451.02,451.78,450.97,451.77,2128.0,424.5596,425.275,424.5125,425.2656,2128.0
2023-05-09 12:20:00,451.62,451.63,451.62,451.62,250.0,425.1244,425.1338,425.1244,425.1244,250.0
2023-05-09 12:25:00,451.4,451.49,451.28,451.49,3066.0,424.9173,425.002,424.8043,425.002,3066.0
2023-05-09 12:30:00,451.54,451.79,451.54,451.66,531.0,425.0491,425.2844,425.0491,425.162,531.0
2023-05-09 12:35:00,452.03,452.03,451.41,451.49,2617.0,425.5103,425.5103,424.9267,425.002,2617.0
2023-05-09 12:40:00,451.4,451.49,451.07,451.07,2030.0,424.9173,425.002,424.6066,424.6066,2030.0
2023-05-09 12:45:00,451.29,451.4,451.27,451.31,739.0,424.8137,424.9173,424.7949,424.8325,739.0
2023-05-09 12:50:00,451.52,451.53,451.33,451.37,969.0,425.0302,425.0396,424.8514,424.889,969.0
2023-05-09 12:55:00,451.28,451.3,451.26,451.28,1174.0,424.8043,424.8231,424.7855,424.8043,1174.0
2023-05-09 13:00:00,451.25,451.61,451.24,451.61,3220.0,424.7761,425.1149,424.7667,425.1149,3220.0
2023-05-09 13:05:00,451.55,451.71,451.5,451.51,4748.0,425.0585,425.2091,425.0114,425.0208,4748.0
2023-05-09 13:10:00,451.64,451.7,451.46,451.69,1958.0,425.1432,425.1997,424.9737,425.1903,1958.0
2023-05-09 13:15:00,451.64,451.81,451.6,451.79,1184.0,425.1432,425.3032,425.1055,425.2844,1184.0
2023-05-09 13:20:00,451.81,452.17,451.81,452.02,1665.0,425.3032,425.6421,425.3032,425.5009,1665.0
2023-05-09 13:25:00,452.04,452.04,451.76,452.03,2067.0,425.5197,425.5197,425.2561,425.5103,2067.0
2023-05-09 13:30:00,452.12,452.33,452.11,452.24,2426.0,425.595,425.7927,425.5856,425.708,2426.0
2023-05-09 13:35:00,452.24,452.3,452.19,452.24,3182.0,425.708,425.7645,425.6609,425.708,3182.0
2023-05-09 13:40:00,452.22,452.38,451.98,452.17,3791.0,425.6892,425.8398,425.4632,425.6421,3791.0
2023-05-09 13:45:00,452.13,452.28,452.11,452.21,3082.0,425.6044,425.7456,425.5856,425.6797,3082.0
2023-05-09 13:50:00,452.24,452.55,452.19,452.39,5148.0,425.708,425.9998,425.6609,425.8492,5148.0
2023-05-09 13:55:00,452.71,453.22,452.64,453.12,1406.0,426.1504,426.6305,426.0845,426.5364,1406.0
2023-05-09 14:00:00,453.23,453.29,453.15,453.15,850.0,426.6399,426.6964,426.5646,426.5646,850.0
2023-05-09 14:05:00,453.16,453.16,452.82,453.0,3417.0,426.574,426.574,426.254,426.4234,3417.0
2023-05-09 14:10:00,453.08,453.44,453.08,453.44,1000.0,426.4987,426.8376,426.4987,426.8376,1000.0
2023-05-09 14:15:00,453.46,453.59,453.34,453.46,1987.0,426.8564,426.9788,426.7435,426.8564,1987.0
2023-05-09 14:20:00,453.3,453.38,453.22,453.38,1616.0,426.7058,426.7811,426.6305,426.7811,1616.0
2023-05-09 14:25:00,453.12,453.5,453.11,453.46,2914.0,426.5364,426.8941,426.5269,426.8564,2914.0
2023-05-09 14:30:00,453.41,453.51,453.13,453.14,4018.0,426.8093,426.9035,426.5458,426.5552,4018.0
2023-05-09 14:35:00,453.13,453.29,452.94,452.98,2076.0,426.5458,426.6964,426.3669,426.4046,2076.0
2023-05-09 14:40:00,452.91,453.16,452.88,452.98,2862.0,426.3387,426.574,426.3104,426.4046,2862.0
2023-05-09 14:45:00,452.88,452.99,452.69,452.93,1859.0,426.3104,426.414,426.1316,426.3575,1859.0
2023-05-09 14:50:00,452.93,453.14,452.76,452.77,2501.0,426.3575,426.5552,426.1975,426.2069,2501.0
2023-05-09 14:55:00,452.9,453.25,452.87,453.11,3130.0,426.3293,426.6587,426.301,426.5269,3130.0
2023-05-09 15:00:00,453.01,453.51,453.01,453.51,2965.0,426.4328,426.9035,426.4328,426.9035,2965.0
2023-05-09 15:05:00,453.4,453.91,453.4,453.82,2846.0,426.7999,427.28,426.7999,427.1953,2846.0
2023-05-09 15:10:00,453.59,453.76,453.41,453.74,2406.0,426.9788,427.1388,426.8093,427.12,2406.0
2023-05-09 15:15:00,453.61,453.61,453.05,453.05,3311.0,426.9976,426.9976,426.4705,426.4705,3311.0
2023-05-09 15:20:00,453.11,453.21,453.04,453.12,2147.0,426.5269,426.6211,426.4611,426.5364,2147.0
2023-05-09 15:25:00,453.1,453.41,453.09,453.17,3003.0,426.5175,426.8093,426.5081,426.5834,3003.0
2023-05-09 15:30:00,453.28,453.42,453.26,453.35,4021.0,426.687,426.8188,426.6681,426.7529,4021.0
2023-05-09 15:35:00,453.33,453.5,453.26,453.39,4387.0,426.734,426.8941,426.6681,426.7905,4387.0
2023-05-09 15:40:00,453.23,453.29,452.83,452.88,4596.0,426.6399,426.6964,426.2634,426.3104,4596.0
2023-05-09 15:45:00,452.89,453.09,452.75,452.85,10025.0,426.3199,426.5081,426.1881,426.2822,10025.0
2023-05-09 15:50:00,452.62,452.69,452.12,452.27,8890.0,426.0657,426.1316,425.595,425.7362,8890.0
2023-05-09 15:55:00,452.32,452.32,451.65,452.17,37999.0,425.7833,425.7833,425.1526,425.6421,37999.0
2023-05-10 09:30:00,452.81,453.0,451.42,451.42,10923.0,426.2445,426.4234,424.9361,424.9361,10923.0
2023-05-10 09:35:00,451.78,452.41,450.77,450.77,4714.0,425.275,425.868,424.3242,424.3242,4714.0
2023-05-10 09:40:00,450.83,451.18,450.78,451.18,2286.0,424.3807,424.7102,424.3336,424.7102,2286.0
2023-05-10 09:45:00,450.85,450.98,449.9,450.08,10328.0,424.3995,424.5219,423.5053,423.6747,10328.0
2023-05-10 09:50:00,450.26,450.33,449.64,449.82,2278.0,423.8441,423.91,423.2605,423.43,2278.0
2023-05-10 09:55:00,449.86,451.14,449.86,451.09,2925.0,423.4676,424.6725,423.4676,424.6255,2925.0
2023-05-10 10:00:00,451.17,451.5,450.78,451.41,4006.0,424.7008,425.0114,424.3336,424.9267,4006.0
2023-05-10 10:05:00,451.28,451.76,451.07,451.07,3630.0,424.8043,425.2561,424.6066,424.6066,3630.0
2023-05-10 10:10:00,450.84,452.07,450.84,451.75,6658.0,424.3901,425.548,424.3901,425.2467,6658.0
2023-05-10 10:15:00,451.87,452.24,450.92,450.92,3004.0,425.3597,425.708,424.4654,424.4654,3004.0
2023-05-10 10:20:00,451.1,451.13,450.93,451.11,1912.0,424.6349,424.6631,424.4748,424.6443,1912.0
2023-05-10 10:25:00,451.06,451.06,450.51,450.51,2425.0,424.5972,424.5972,424.0795,424.0795,2425.0
2023-05-10 10:30:00,450.5,450.71,450.24,450.6,1841.0,424.0701,424.2677,423.8253,424.1642,1841.0
2023-05-10 10:35:00,450.65,450.68,450.36,450.41,1725.0,424.2113,424.2395,423.9383,423.9853,1725.0
2023-05-10 10:40:00,450.6,450.6,449.71,449.88,5327.0,424.1642,424.1642,423.3264,423.4864,5327.0
2023-05-10 10:45:00,450.06,450.6,449.71,450.59,2527.0,423.6559,424.1642,423.3264,424.1548,2527.0
2023-05-10 10:50:00,450.58,451.22,450.33,451.22,2223.0,424.1454,424.7478,423.91,424.7478,2223.0
2023-05-10 10:55:00,450.96,451.0,450.87,450.88,1403.0,424.5031,424.5407,424.4184,424.4278,1403.0
2023-05-10 11:00:00,450.96,451.42,450.91,451.27,1710.0,424.5031,424.9361,424.456,424.7949,1710.0
2023-05-10 11:05:00,451.33,451.64,451.3,451.64,1148.0,424.8514,425.1432,424.8231,425.1432,1148.0
2023-05-10 11:10:00,451.81,452.17,451.71,451.85,4592.0,425.3032,425.6421,425.2091,425.3409,4592.0
2023-05-10 11:15:00,451.98,452.71,451.98,452.71,2328.0,425.4632,426.1504,425.4632,426.1504,2328.0
2023-05-10 11:20:00,452.79,452.8,452.11,452.19,3833.0,426.2257,426.2351,425.5856,425.6609,3833.0
2023-05-10 11:25:00,452.09,452.32,451.97,452.3,5547.0,425.5668,425.7833,425.4538,425.7645,5547.0
2023-05-10 11:30:00,452.08,452.14,451.58,452.14,1865.0,425.5574,425.6139,425.0867,425.6139,1865.0
2023-05-10 11:35:00,451.95,452.18,451.83,452.18,1521.0,425.435,425.6515,425.322,425.6515,1521.0
2023-05-10 11:40:00,452.18,452.4,452.14,452.33,2437.0,425.6515,425.8586,425.6139,425.7927,2437.0
2023-05-10 11:45:00,452.15,452.15,451.76,451.78,2552.0,425.6233,425.6233,425.2561,425.275,2552.0
2023-05-10 11:50:00,451.86,451.87,451.42,451.59,1957.0,425.3503,425.3597,424.9361,425.0961,1957.0
2023-05-10 11:55:00,451.45,451.85,451.36,451.85,2667.0,424.9643,425.3409,424.8796,425.3409,2667.0
2023-05-10 12:00:00,451.91,452.12,451.76,451.78,2217.0,425.3973,425.595,425.2561,425.275,2217.0
2023-05-10 12:05:00,451.65,451.65,451.18,451.21,1200.0,425.1526,425.1526,424.7102,424.7384,1200.0
2023-05-10 12:10:00,451.19,451.26,450.78,450.78,988.0,424.7196,424.7855,424.3336,424.3336,988.0
2023-05-10 12:15:00,450.73,451.27,450.73,451.27,2132.0,424.2866,424.7949,424.2866,424.7949,2132.0
2023-05-10 12:20:00,451.36,451.73,451.36,451.72,1745.0,424.8796,425.2279,424.8796,425.2185,1745.0
2023-05-10 12:25:00,451.8,451.8,451.4,451.44,3461.0,425.2938,425.2938,424.9173,424.9549,3461.0
2023-05-10 12:30:00,451.47,451.62,450.91,450.91,4848.0,424.9832,425.1244,424.456,424.456,4848.0
2023-05-10 12:35:00,450.93,451.13,450.74,450.75,1100.0,424.4748,424.6631,424.296,424.3054,1100.0
2023-05-10 12:40:00,450.69,451.04,450.68,450.74,713.0,424.2489,424.5784,424.2395,424.296,713.0
2023-05-10 12:45:00,450.61,450.61,450.5,450.5,400.0,424.1736,424.1736,424.0701,424.0701,400.0
2023-05-10 12:50:00,450.21,450.49,450.18,450.35,2514.0,423.7971,424.0607,423.7688,423.9289,2514.0
2023-05-10 12:55:00,450.45,450.48,449.78,450.1,4110.0,424.023,424.0512,423.3923,423.6935,4110.0
2023-05-10 13:00:00,450.28,450.28,450.15,450.27,1194.0,423.863,423.863,423.7406,423.8536,1194.0
2023-05-10 13:05:00,450.18,450.18,449.9,449.9,1804.0,423.7688,423.7688,423.5053,423.5053,1804.0
2023-05-10 13:10:00,449.94,450.26,449.83,450.26,749.0,423.5429,423.8441,423.4394,423.8441,749.0
2023-05-10 13:15:00,450.25,450.25,449.96,450.03,1731.0,423.8347,423.8347,423.5617,423.6276,1731.0
2023-05-10 13:20:00,449.96,449.97,449.67,449.71,454.0,423.5617,423.5712,423.2888,423.3264,454.0
2023-05-10 13:25:00,449.42,449.42,449.0,449.11,1778.0,423.0534,423.0534,422.6581,422.7616,1778.0
2023-05-10 13:30:00,449.27,449.47,449.0,449.0,1518.0,422.9122,423.1005,422.6581,422.6581,1518.0
2023-05-10 13:35:00,448.79,449.08,448.71,448.81,2851.0,422.4604,422.7334,422.3851,422.4792,2851.0
2023-05-10 13:40:00,448.79,449.09,448.71,448.71,8057.0,422.4604,422.7428,422.3851,422.3851,8057.0
2023-05-10 13:45:00,448.88,449.19,448.88,449.19,908.0,422.5451,422.8369,422.5451,422.8369,908.0
2023-05-10 13:50:00,449.48,449.72,449.36,449.7,1836.0,423.1099,423.3358,422.997,423.317,1836.0
2023-05-10 13:55:00,449.53,449.88,449.51,449.59,1412.0,423.157,423.4864,423.1382,423.2135,1412.0
2023-05-10 14:00:00,449.89,450.22,449.82,450.22,1368.0,423.4959,423.8065,423.43,423.8065,1368.0
2023-05-10 14:05:00,450.18,450.27,450.16,450.16,520.0,423.7688,423.8536,423.75,423.75,520.0
2023-05-10 14:10:00,450.1,450.21,449.88,450.18,2814.0,423.6935,423.7971,423.4864,423.7688,2814.0
2023-05-10 14:15:00,450.31,450.31,449.95,449.95,1200.0,423.8912,423.8912,423.5523,423.5523,1200.0
2023-05-10 14:20:00,449.8,449.95,449.57,449.57,2672.0,423.4111,423.5523,423.1946,423.1946,2672.0
2023-05-10 14:25:00,449.51,450.03,449.3,449.92,2524.0,423.1382,423.6276,422.9405,423.5241,2524.0
2023-05-10 14:30:00,449.99,450.45,449.99,450.33,6486.0,423.59,424.023,423.59,423.91,6486.0
2023-05-10 14:35:00,450.34,450.44,450.23,450.44,6078.0,423.9195,424.0136,423.8159,424.0136,6078.0
2023-05-10 14:40:00,450.48,450.65,450.26,450.43,4120.0,424.0512,424.2113,423.8441,424.0042,4120.0
2023-05-10 14:45:00,450.73,450.73,450.24,450.24,211.0,424.2866,424.2866,423.8253,423.8253,211.0
2023-05-10 14:50:00,450.15,450.53,450.15,450.44,1012.0,423.7406,424.0983,423.7406,424.0136,1012.0
2023-05-10 14:55:00,450.44,450.75,450.44,450.71,1000.0,424.0136,424.3054,424.0136,424.2677,1000.0
2023-05-10 15:00:00,450.73,450.89,450.73,450.84,1298.0,424.2866,424.4372,424.2866,424.3901,1298.0
2023-05-10 15:05:00,451.08,451.32,450.93,451.14,3033.0,424.616,424.842,424.4748,424.6725,3033.0
2023-05-10 15:10:00,451.34,451.34,450.71,450.72,5031.0,424.8608,424.8608,424.2677,424.2772,5031.0
2023-05-10 15:15:00,450.45,451.05,450.45,451.0,1317.0,424.023,424.5878,424.023,424.5407,1317.0
2023-05-10 15:20:00,451.12,451.73,451.12,451.73,6390.0,424.6537,425.2279,424.6537,425.2279,6390.0
2023-05-10 15:25:00,451.74,452.32,451.74,451.88,5100.0,425.2373,425.7833,425.2373,425.3691,5100.0
2023-05-10 15:30:00,451.77,452.37,451.69,452.37,2477.0,425.2656,425.8304,425.1903,425.8304,2477.0
2023-05-10 15:35:00,452.34,452.59,452.33,452.5,3023.0,425.8021,426.0375,425.7927,425.9527,3023.0
2023-05-10 15:40:00,452.62,452.91,452.45,452.53,4711.0,426.0657,426.3387,425.9057,425.981,4711.0
2023-05-10 15:45:00,452.46,452.84,452.25,452.72,5040.0,425.9151,426.2728,425.7174,426.1598,5040.0
2023-05-10 15:50:00,452.69,452.69,452.09,452.53,6194.0,426.1316,426.1316,425.5668,425.981,6194.0
2023-05-10 15:55:00,452.75,453.29,452.62,453.1,30555.0,426.1881,426.6964,426.0657,426.5175,30555.0
2023-05-11 09:30:00,450.58,451.77,450.08,451.08,12487.0,424.1454,425.2656,423.6747,424.616,12487.0
2023-05-11 09:35:00,451.07,452.22,450.83,451.0,15730.0,424.6066,425.6892,424.3807,424.5407,15730.0
2023-05-11 09:40:00,450.9,451.48,450.39,451.26,3175.0,424.4466,424.9926,423.9665,424.7855,3175.0
2023-05-11 09:45:00,450.46,451.09,450.0,450.1,8927.0,424.0324,424.6255,423.5994,423.6935,8927.0
2023-05-11 09:50:00,450.1,450.22,449.22,449.43,4223.0,423.6935,423.8065,422.8652,423.0628,4223.0
2023-05-11 09:55:00,449.78,449.94,449.13,449.54,3711.0,423.3923,423.5429,422.7804,423.1664,3711.0
2023-05-11 10:00:00,449.44,449.44,449.04,449.11,5053.0,423.0723,423.0723,422.6957,422.7616,5053.0
2023-05-11 10:05:00,449.37,449.49,448.77,449.13,3686.0,423.0064,423.1193,422.4416,422.7804,3686.0
2023-05-11 10:10:00,449.1,449.3,448.54,449.3,2711.0,422.7522,422.9405,422.2251,422.9405,2711.0
2023-05-11 10:15:00,449.29,449.52,448.85,449.14,4855.0,422.9311,423.1476,422.5169,422.7899,4855.0
2023-05-11 10:20:00,449.14,449.18,448.61,448.82,2637.0,422.7899,422.8275,422.291,422.4886,2637.0
2023-05-11 10:25:00,449.17,449.57,449.05,449.23,5576.0,422.8181,423.1946,422.7051,422.8746,5576.0
2023-05-11 10:30:00,449.42,449.5,448.74,448.96,4412.0,423.0534,423.1287,422.4133,422.6204,4412.0
2023-05-11 10:35:00,448.95,449.26,448.84,449.02,1633.0,422.611,422.9028,422.5075,422.6769,1633.0
2023-05-11 10:40:00,449.02,449.27,448.91,448.91,1487.0,422.6769,422.9122,422.5734,422.5734,1487.0
2023-05-11 10:45:00,448.86,449.95,448.86,449.8,3896.0,422.5263,423.5523,422.5263,423.4111,3896.0
2023-05-11 10:50:00,449.97,449.97,449.21,449.44,2716.0,423.5712,423.5712,422.8558,423.0723,2716.0
2023-05-11 10:55:00,449.51,449.63,449.31,449.55,4064.0,423.1382,423.2511,422.9499,423.1758,4064.0
2023-05-11 11:00:00,449.46,450.22,449.45,450.17,3467.0,423.0911,423.8065,423.0817,423.7594,3467.0
2023-05-11 11:05:00,450.23,450.39,449.63,449.63,1498.0,423.8159,423.9665,423.2511,423.2511,1498.0
2023-05-11 11:10:00,449.78,449.81,449.58,449.6,1750.0,423.3923,423.4205,423.204,423.2229,1750.0
2023-05-11 11:15:00,449.8,450.06,449.76,449.95,4776.0,423.4111,423.6559,423.3735,423.5523,4776.0
2023-05-11 11:20:00,450.16,450.54,450.16,450.27,887.0,423.75,424.1077,423.75,423.8536,887.0
2023-05-11 11:25:00,450.67,450.88,450.37,450.88,1440.0,424.2301,424.4278,423.9477,424.4278,1440.0
2023-05-11 11:30:00,450.87,451.42,450.87,451.13,2098.0,424.4184,424.9361,424.4184,424.6631,2098.0
2023-05-11 11:35:00,451.17,451.17,450.61,450.62,908.0,424.7008,424.7008,424.1736,424.183,908.0
2023-05-11 11:40:00,450.97,451.4,450.87,451.2,2876.0,424.5125,424.9173,424.4184,424.729,2876.0
2023-05-11 11:45:00,451.31,451.53,451.16,451.32,1800.0,424.8325,425.0396,424.6913,424.842,1800.0
2023-05-11 11:50:00,451.14,451.7,451.14,451.39,3646.0,424.6725,425.1997,424.6725,424.9079,3646.0
2023-05-11 11:55:00,451.43,451.43,451.19,451.19,700.0,424.9455,424.9455,424.7196,424.7196,700.0
2023-05-11 12:00:00,451.03,451.15,450.99,450.99,1908.0,424.569,424.6819,424.5313,424.5313,1908.0
2023-05-11 12:05:00,451.48,451.9,451.48,451.64,2007.0,424.9926,425.3879,424.9926,425.1432,2007.0
2023-05-11 12:10:00,451.64,451.66,451.45,451.49,536.0,425.1432,425.162,424.9643,425.002,536.0
2023-05-11 12:15:00,451.37,451.47,451.1,451.17,2310.0,424.889,424.9832,424.6349,424.7008,2310.0
2023-05-11 12:20:00,451.24,451.64,451.09,451.6,1325.0,424.7667,425.1432,424.6255,425.1055,1325.0
2023-05-11 12:25:00,451.4,451.4,450.74,451.01,2267.0,424.9173,424.9173,424.296,424.5501,2267.0
2023-05-11 12:30:00,450.93,451.17,450.85,450.85,2115.0,424.4748,424.7008,424.3995,424.3995,2115.0
2023-05-11 12:35:00,450.81,450.94,450.81,450.94,410.0,424.3619,424.4843,424.3619,424.4843,410.0
2023-05-11 12:40:00,450.83,450.92,450.62,450.62,2312.0,424.3807,424.4654,424.183,424.183,2312.0
2023-05-11 12:45:00,450.61,450.78,450.45,450.75,1473.0,424.1736,424.3336,424.023,424.3054,1473.0
2023-05-11 12:50:00,450.75,450.75,450.18,450.18,2000.0,424.3054,424.3054,423.7688,423.7688,2000.0
2023-05-11 12:55:00,450.33,450.6,450.17,450.47,2390.0,423.91,424.1642,423.7594,424.0418,2390.0
2023-05-11 13:00:00,450.53,450.53,450.16,450.51,2911.0,424.0983,424.0983,423.75,424.0795,2911.0
2023-05-11 13:05:00,450.44,450.49,450.1,450.15,2401.0,424.0136,424.0607,423.6935,423.7406,2401.0
2023-05-11 13:10:00,450.12,450.12,449.83,449.94,1186.0,423.7124,423.7124,423.4394,423.5429,1186.0
2023-05-11 13:15:00,449.86,450.45,449.86,450.45,1197.0,423.4676,424.023,423.4676,424.023,1197.0
2023-05-11 13:20:00,450.52,450.63,450.17,450.26,2466.0,424.0889,424.1924,423.7594,423.8441,2466.0
2023-05-11 13:25:00,450.24,450.24,450.0,450.02,1475.0,423.8253,423.8253,423.5994,423.6182,1475.0
2023-05-11 13:30:00,449.52,449.65,449.21,449.55,1728.0,423.1476,423.2699,422.8558,423.1758,1728.0
2023-05-11 13:35:00,449.37,449.8,449.34,449.8,819.0,423.0064,423.4111,422.9781,423.4111,819.0
2023-05-11 13:40:00,449.94,450.02,449.39,449.39,1967.0,423.5429,423.6182,423.0252,423.0252,1967.0
2023-05-11 13:45:00,449.23,449.34,448.78,448.78,2447.0,422.8746,422.9781,422.451,422.451,2447.0
2023-05-11 13:50:00,448.62,449.29,448.62,449.29,1375.0,422.3004,422.9311,422.3004,422.9311,1375.0
2023-05-11 13:55:00,449.23,449.65,449.23,449.65,2638.0,422.8746,423.2699,422.8746,423.2699,2638.0
2023-05-11 14:00:00,449.68,449.68,449.33,449.44,903.0,423.2982,423.2982,422.9687,423.0723,903.0
2023-05-11 14:05:00,449.25,449.26,449.1,449.1,1205.0,422.8934,422.9028,422.7522,422.7522,1205.0
2023-05-11 14:10:00,449.12,449.12,448.91,448.99,596.0,422.771,422.771,422.5734,422.6487,596.0
2023-05-11 14:15:00,449.12,449.13,448.81,448.81,1018.0,422.771,422.7804,422.4792,422.4792,1018.0
2023-05-11 14:20:00,448.78,449.1,448.64,449.1,2575.0,422.451,422.7522,422.3192,422.7522,2575.0
2023-05-11 14:25:00,449.31,449.34,449.13,449.13,2395.0,422.9499,422.9781,422.7804,422.7804,2395.0
2023-05-11 14:30:00,449.3,449.36,449.1,449.3,5903.0,422.9405,422.997,422.7522,422.9405,5903.0
2023-05-11 14:35:00,449.27,449.64,449.26,449.46,1564.0,422.9122,423.2605,422.9028,423.0911,1564.0
2023-05-11 14:40:00,449.44,449.76,449.36,449.37,7264.0,423.0723,423.3735,422.997,423.0064,7264.0
2023-05-11 14:45:00,449.56,449.8,449.38,449.58,3499.0,423.1852,423.4111,423.0158,423.204,3499.0
2023-05-11 14:50:00,449.49,449.49,449.18,449.18,1887.0,423.1193,423.1193,422.8275,422.8275,1887.0
2023-05-11 14:55:00,449.06,449.59,449.0,449.42,3831.0,422.7146,423.2135,422.6581,423.0534,3831.0
2023-05-11 15:00:00,449.5,449.5,449.34,449.44,1677.0,423.1287,423.1287,422.9781,423.0723,1677.0
2023-05-11 15:05:00,449.3,449.69,449.3,449.58,3451.0,422.9405,423.3076,422.9405,423.204,3451.0
2023-05-11 15:10:00,449.49,449.68,449.38,449.43,8313.0,423.1193,423.2982,423.0158,423.0628,8313.0
2023-05-11 15:15:00,449.27,449.34,448.96,449.0,2016.0,422.9122,422.9781,422.6204,422.6581,2016.0
2023-05-11 15:20:00,448.92,449.18,448.8,449.18,2202.0,422.5828,422.8275,422.4698,422.8275,2202.0
2023-05-11 15:25:00,449.08,449.21,449.01,449.15,3900.0,422.7334,422.8558,422.6675,422.7993,3900.0
2023-05-11 15:30:00,449.16,449.65,449.05,449.65,6167.0,422.8087,423.2699,422.7051,423.2699,6167.0
2023-05-11 15:35:00,449.62,449.78,449.35,449.78,3646.0,423.2417,423.3923,422.9875,423.3923,3646.0
2023-05-11 15:40:00,449.68,449.91,449.64,449.91,3955.0,423.2982,423.5147,423.2605,423.5147,3955.0
2023-05-11 15:45:00,449.8,450.55,449.8,450.3,10194.0,423.4111,424.1171,423.4111,423.8818,10194.0
2023-05-11 15:50:00,450.17,450.98,450.16,450.88,8099.0,423.7594,424.5219,423.75,424.4278,8099.0
2023-05-11 15:55:00,450.77,451.09,450.3,450.62,32905.0,424.3242,424.6255,423.8818,424.183,32905.0
2023-05-12 09:30:00,452.8,453.87,451.88,452.0,14895.0,426.2351,427.2424,425.3691,425.4821,14895.0
2023-05-12 09:35:00,453.04,453.11,452.38,452.77,2450.0,426.4611,426.5269,425.8398,426.2069,2450.0
2023-05-12 09:40:00,452.78,453.28,452.7,452.99,2997.0,426.2163,426.687,426.141,426.414,2997.0
2023-05-12 09:45:00,452.83,452.98,452.63,452.7,1990.0,426.2634,426.4046,426.0751,426.141,1990.0
2023-05-12 09:50:00,452.83,453.37,452.66,453.31,1624.0,426.2634,426.7717,426.1033,426.7152,1624.0
2023-05-12 09:55:00,453.2,453.3,452.91,453.0,1694.0,426.6117,426.7058,426.3387,426.4234,1694.0
2023-05-12 10:00:00,452.65,452.9,452.45,452.78,1652.0,426.0939,426.3293,425.9057,426.2163,1652.0
2023-05-12 10:05:00,452.86,453.37,452.47,453.37,4306.0,426.2916,426.7717,425.9245,426.7717,4306.0
2023-05-12 10:10:00,453.5,453.5,452.82,452.82,2885.0,426.8941,426.8941,426.254,426.254,2885.0
2023-05-12 10:15:00,452.47,452.66,452.45,452.61,2516.0,425.9245,426.1033,425.9057,426.0563,2516.0
2023-05-12 10:20:00,452.43,452.92,452.43,452.86,1500.0,425.8868,426.3481,425.8868,426.2916,1500.0
2023-05-12 10:25:00,452.62,453.01,452.38,453.0,2010.0,426.0657,426.4328,425.8398,426.4234,2010.0
2023-05-12 10:30:00,453.1,453.1,452.51,452.92,925.0,426.5175,426.5175,425.9621,426.3481,925.0
2023-05-12 10:35:00,452.79,452.79,452.25,452.54,6170.0,426.2257,426.2257,425.7174,425.9904,6170.0
2023-05-12 10:40:00,452.53,452.88,452.52,452.88,1226.0,425.981,426.3104,425.9716,426.3104,1226.0
2023-05-12 10:45:00,452.75,452.75,452.27,452.29,5449.0,426.1881,426.1881,425.7362,425.7551,5449.0
2023-05-12 10:50:00,452.34,452.64,452.34,452.63,2301.0,425.8021,426.0845,425.8021,426.0751,2301.0
2023-05-12 10:55:00,452.64,453.26,452.63,453.26,1700.0,426.0845,426.6681,426.0751,426.6681,1700.0
2023-05-12 11:00:00,453.12,453.12,452.69,452.81,3596.0,426.5364,426.5364,426.1316,426.2445,3596.0
2023-05-12 11:05:00,452.81,452.9,452.63,452.8,2200.0,426.2445,426.3293,426.0751,426.2351,2200.0
2023-05-12 11:10:00,452.7,452.7,452.19,452.26,2400.0,426.141,426.141,425.6609,425.7268,2400.0
2023-05-12 11:15:00,452.36,452.36,451.54,451.54,1611.0,425.8209,425.8209,425.0491,425.0491,1611.0
2023-05-12 11:20:00,451.67,451.73,451.22,451.22,1207.0,425.1714,425.2279,424.7478,424.7478,1207.0
2023-05-12 11:25:00,451.24,451.24,450.7,450.7,1049.0,424.7667,424.7667,424.2583,424.2583,1049.0
2023-05-12 11:30:00,450.69,450.98,450.65,450.9,1020.0,424.2489,424.5219,424.2113,424.4466,1020.0
2023-05-12 11:35:00,451.11,451.11,450.48,450.48,1956.0,424.6443,424.6443,424.0512,424.0512,1956.0
2023-05-12 11:40:00,450.49,450.64,450.0,450.0,3805.0,424.0607,424.2019,423.5994,423.5994,3805.0
2023-05-12 11:45:00,450.47,450.62,450.44,450.56,1400.0,424.0418,424.183,424.0136,424.1265,1400.0
2023-05-12 11:50:00,450.4,450.4,450.01,450.23,1481.0,423.9759,423.9759,423.6088,423.8159,1481.0
2023-05-12 11:55:00,450.37,450.66,450.31,450.58,1400.0,423.9477,424.2207,423.8912,424.1454,1400.0
2023-05-12 12:00:00,450.78,450.88,449.9,449.96,3676.0,424.3336,424.4278,423.5053,423.5617,3676.0
2023-05-12 12:05:00,449.94,449.94,449.73,449.74,707.0,423.5429,423.5429,423.3452,423.3547,707.0
2023-05-12 12:10:00,449.62,449.65,449.1,449.64,2505.0,423.2417,423.2699,422.7522,423.2605,2505.0
2023-05-12 12:15:00,449.56,449.65,449.49,449.65,812.0,423.1852,423.2699,423.1193,423.2699,812.0
2023-05-12 12:20:00,449.4,449.4,449.16,449.37,1917.0,423.0346,423.0346,422.8087,423.0064,1917.0
2023-05-12 12:25:00,449.24,449.36,449.18,449.36,1000.0,422.884,422.997,422.8275,422.997,1000.0
2023-05-12 12:30:00,449.36,449.47,449.11,449.32,1638.0,422.997,423.1005,422.7616,422.9593,1638.0
2023-05-12 12:35:00,449.2,449.2,448.61,449.02,2711.0,422.8463,422.8463,422.291,422.6769,2711.0
2023-05-12 12:40:00,448.96,449.14,448.68,448.78,1928.0,422.6204,422.7899,422.3568,422.451,1928.0
2023-05-12 12:45:00,449.0,449.0,448.3,448.3,2749.0,422.6581,422.6581,421.9991,421.9991,2749.0
2023-05-12 12:50:00,448.48,448.71,448.46,448.46,1689.0,422.1686,422.3851,422.1498,422.1498,1689.0
2023-05-12 12:55:00,448.56,448.91,448.56,448.86,2314.0,422.2439,422.5734,422.2439,422.5263,2314.0
2023-05-12 13:00:00,448.69,449.0,448.65,449.0,1739.0,422.3663,422.6581,422.3286,422.6581,1739.0
2023-05-12 13:05:00,449.08,449.15,448.86,448.87,1851.0,422.7334,422.7993,422.5263,422.5357,1851.0
2023-05-12 13:10:00,448.76,449.09,448.7,448.97,800.0,422.4322,422.7428,422.3757,422.6298,800.0
2023-05-12 13:15:00,449.04,449.04,448.73,448.93,1229.0,422.6957,422.6957,422.4039,422.5922,1229.0
2023-05-12 13:20:00,449.12,449.48,448.98,449.48,4003.0,422.771,423.1099,422.6392,423.1099,4003.0
2023-05-12 13:25:00,449.53,449.61,449.34,449.34,1799.0,423.157,423.2323,422.9781,422.9781,1799.0
2023-05-12 13:30:00,449.29,449.43,448.57,448.57,6972.0,422.9311,423.0628,422.2533,422.2533,6972.0
2023-05-12 13:35:00,448.5,448.5,448.0,448.29,3154.0,422.1874,422.1874,421.7167,421.9897,3154.0
2023-05-12 13:40:00,448.35,449.13,448.35,448.78,4156.0,422.0462,422.7804,422.0462,422.451,4156.0
2023-05-12 13:45:00,448.67,448.74,448.25,448.54,2873.0,422.3474,422.4133,421.9521,422.2251,2873.0
2023-05-12 13:50:00,448.6,448.6,448.11,448.15,4450.0,422.2815,422.2815,421.8203,421.8579,4450.0
2023-05-12 13:55:00,448.19,448.19,447.91,447.99,1930.0,421.8956,421.8956,421.632,421.7073,1930.0
2023-05-12 14:00:00,447.98,448.25,447.8,448.24,4515.0,421.6979,421.9521,421.5285,421.9427,4515.0
2023-05-12 14:05:00,448.25,448.55,448.22,448.38,2485.0,421.9521,422.2345,421.9238,422.0744,2485.0
2023-05-12 14:10:00,448.47,448.63,447.95,447.95,3102.0,422.1592,422.3098,421.6697,421.6697,3102.0
2023-05-12 14:15:00,447.93,448.0,447.8,447.91,3106.0,421.6508,421.7167,421.5285,421.632,3106.0
2023-05-12 14:20:00,447.82,448.49,447.82,448.49,2486.0,421.5473,422.178,421.5473,422.178,2486.0
2023-05-12 14:25:00,448.5,448.74,448.4,448.4,2929.0,422.1874,422.4133,422.0933,422.0933,2929.0
2023-05-12 14:30:00,448.55,448.64,448.38,448.38,1934.0,422.2345,422.3192,422.0744,422.0744,1934.0
2023-05-12 14:35:00,448.46,448.51,448.22,448.34,3427.0,422.1498,422.1968,421.9238,422.0368,3427.0
2023-05-12 14:40:00,448.16,448.52,448.04,448.52,2762.0,421.8674,422.2062,421.7544,422.2062,2762.0
2023-05-12 14:45:00,448.69,448.84,448.46,448.53,2795.0,422.3663,422.5075,422.1498,422.2156,2795.0
2023-05-12 14:50:00,448.79,448.86,448.74,448.75,2313.0,422.4604,422.5263,422.4133,422.4227,2313.0
2023-05-12 14:55:00,448.86,449.13,448.64,448.75,4106.0,422.5263,422.7804,422.3192,422.4227,4106.0
2023-05-12 15:00:00,448.72,448.72,448.37,448.45,3115.0,422.3945,422.3945,422.065,422.1403,3115.0
2023-05-12 15:05:00,448.72,449.09,448.66,448.99,1602.0,422.3945,422.7428,422.338,422.6487,1602.0
2023-05-12 15:10:00,449.03,449.08,448.73,448.73,3120.0,422.6863,422.7334,422.4039,422.4039,3120.0
2023-05-12 15:15:00,448.65,449.07,448.64,449.07,3239.0,422.3286,422.724,422.3192,422.724,3239.0
2023-05-12 15:20:00,449.19,449.29,449.02,449.03,3235.0,422.8369,422.9311,422.6769,422.6863,3235.0
2023-05-12 15:25:00,449.04,449.27,449.0,449.27,2623.0,422.6957,422.9122,422.6581,422.9122,2623.0
2023-05-12 15:30:00,449.28,449.77,449.25,449.72,5163.0,422.9216,423.3829,422.8934,423.3358,5163.0
2023-05-12 15:35:00,449.88,450.28,449.88,450.28,7217.0,423.4864,423.863,423.4864,423.863,7217.0
2023-05-12 15:40:00,450.53,450.64,450.25,450.27,11209.0,424.0983,424.2019,423.8347,423.8536,11209.0
2023-05-12 15:45:00,450.27,450.43,449.97,449.97,6726.0,423.8536,424.0042,423.5712,423.5712,6726.0
2023-05-12 15:50:00,450.1,451.07,450.09,451.06,12895.0,423.6935,424.6066,423.6841,424.5972,12895.0
2023-05-12 15:55:00,451.14,451.26,450.54,451.02,40135.0,424.6725,424.7855,424.1077,424.5596,40135.0
2023-05-15 09:30:00,450.79,451.52,449.84,449.88,24628.0,424.3431,425.0302,423.4488,423.4864,24628.0
2023-05-15 09:35:00,449.88,450.36,449.42,450.36,9298.0,423.4864,423.9383,423.0534,423.9383,9298.0
2023-05-15 09:40:00,450.4,450.53,449.7,450.05,7914.0,423.9759,424.0983,423.317,423.6465,7914.0
2023-05-15 09:45:00,450.11,450.35,449.57,450.33,6551.0,423.7029,423.9289,423.1946,423.91,6551.0
2023-05-15 09:50:00,450.37,450.92,450.32,450.92,3400.0,423.9477,424.4654,423.9006,424.4654,3400.0
2023-05-15 09:55:00,450.83,451.16,450.18,450.3,18649.0,424.3807,424.6913,423.7688,423.8818,18649.0
2023-05-15 10:00:00,450.24,451.5,449.68,451.5,7634.0,423.8253,425.0114,423.2982,425.0114,7634.0
2023-05-15 10:05:00,451.99,452.08,451.26,451.31,14002.0,425.4727,425.5574,424.7855,424.8325,14002.0
2023-05-15 10:10:00,451.25,451.41,451.05,451.14,2064.0,424.7761,424.9267,424.5878,424.6725,2064.0
2023-05-15 10:15:00,451.03,451.51,450.92,450.92,2588.0,424.569,425.0208,424.4654,424.4654,2588.0
2023-05-15 10:20:00,451.22,451.6,451.07,451.39,1555.0,424.7478,425.1055,424.6066,424.9079,1555.0
2023-05-15 10:25:00,451.29,451.53,451.28,451.52,1385.0,424.8137,425.0396,424.8043,425.0302,1385.0
2023-05-15 10:30:00,451.5,451.89,451.39,451.89,3186.0,425.0114,425.3785,424.9079,425.3785,3186.0
2023-05-15 10:35:00,451.99,452.53,451.98,452.43,5130.0,425.4727,425.981,425.4632,425.8868,5130.0
2023-05-15 10:40:00,452.54,453.08,452.49,452.86,6427.0,425.9904,426.4987,425.9433,426.2916,6427.0
2023-05-15 10:45:00,453.02,453.35,452.98,453.31,4970.0,426.4422,426.7529,426.4046,426.7152,4970.0
2023-05-15 10:50:00,453.33,453.35,452.92,452.95,1106.0,426.734,426.7529,426.3481,426.3763,1106.0
2023-05-15 10:55:00,452.81,452.84,452.09,452.33,3213.0,426.2445,426.2728,425.5668,425.7927,3213.0
2023-05-15 11:00:00,452.24,452.25,451.73,452.21,3541.0,425.708,425.7174,425.2279,425.6797,3541.0
2023-05-15 11:05:00,452.21,452.73,452.2,452.61,2684.0,425.6797,426.1692,425.6703,426.0563,2684.0
2023-05-15 11:10:00,452.66,452.66,452.0,452.06,1468.0,426.1033,426.1033,425.4821,425.5385,1468.0
2023-05-15 11:15:00,452.17,452.17,451.79,451.88,2079.0,425.6421,425.6421,425.2844,425.3691,2079.0
2023-05-15 11:20:00,451.63,451.63,451.38,451.47,2532.0,425.1338,425.1338,424.8984,424.9832,2532.0
2023-05-15 11:25:00,451.37,451.41,451.0,451.0,2573.0,424.889,424.9267,424.5407,424.5407,2573.0
2023-05-15 11:30:00,450.93,451.36,450.84,451.11,2220.0,424.4748,424.8796,424.3901,424.6443,2220.0
2023-05-15 11:35:00,451.26,451.38,451.22,451.23,1483.0,424.7855,424.8984,424.7478,424.7572,1483.0
2023-05-15 11:40:00,451.08,451.08,450.76,450.85,1528.0,424.616,424.616,424.3148,424.3995,1528.0
2023-05-15 11:45:00,450.77,450.79,450.27,450.27,1782.0,424.3242,424.3431,423.8536,423.8536,1782.0
2023-05-15 11:50:00,450.66,450.7,450.12,450.3,3865.0,424.2207,424.2583,423.7124,423.8818,3865.0
2023-05-15 11:55:00,450.56,450.71,450.56,450.71,1937.0,424.1265,424.2677,424.1265,424.2677,1937.0
2023-05-15 12:00:00,450.64,450.75,450.09,450.27,3316.0,424.2019,424.3054,423.6841,423.8536,3316.0
2023-05-15 12:05:00,450.31,450.71,450.3,450.71,1448.0,423.8912,424.2677,423.8818,424.2677,1448.0
2023-05-15 12:10:00,450.7,451.11,450.47,450.48,1521.0,424.2583,424.6443,424.0418,424.0512,1521.0
2023-05-15 12:15:00,450.42,450.91,450.42,450.91,755.0,423.9948,424.456,423.9948,424.456,755.0
2023-05-15 12:20:00,450.84,450.84,450.6,450.6,4022.0,424.3901,424.3901,424.1642,424.1642,4022.0
2023-05-15 12:25:00,450.46,450.92,450.45,450.76,2278.0,424.0324,424.4654,424.023,424.3148,2278.0
2023-05-15 12:30:00,450.94,450.94,450.7,450.87,1546.0,424.4843,424.4843,424.2583,424.4184,1546.0
2023-05-15 12:35:00,450.93,450.95,450.76,450.76,659.0,424.4748,424.4937,424.3148,424.3148,659.0
2023-05-15 12:40:00,450.99,451.23,450.92,451.11,3840.0,424.5313,424.7572,424.4654,424.6443,3840.0
2023-05-15 12:45:00,451.09,451.48,451.07,451.31,2374.0,424.6255,424.9926,424.6066,424.8325,2374.0
2023-05-15 12:50:00,451.47,451.51,451.29,451.3,1210.0,424.9832,425.0208,424.8137,424.8231,1210.0
2023-05-15 12:55:00,451.19,451.52,451.0,451.46,2852.0,424.7196,425.0302,424.5407,424.9737,2852.0
2023-05-15 13:00:00,451.53,451.68,451.37,451.52,1465.0,425.0396,425.1808,424.889,425.0302,1465.0
2023-05-15 13:05:00,451.6,451.87,451.58,451.64,1454.0,425.1055,425.3597,425.0867,425.1432,1454.0
2023-05-15 13:10:00,451.67,451.67,451.57,451.64,600.0,425.1714,425.1714,425.0773,425.1432,600.0
2023-05-15 13:15:00,451.71,451.99,451.66,451.72,2725.0,425.2091,425.4727,425.162,425.2185,2725.0
2023-05-15 13:20:00,451.96,452.31,451.96,452.31,4115.0,425.4444,425.7739,425.4444,425.7739,4115.0
2023-05-15 13:25:00,452.44,452.59,452.16,452.19,8966.0,425.8963,426.0375,425.6327,425.6609,8966.0
2023-05-15 13:30:00,452.15,452.15,451.63,451.66,1657.0,425.6233,425.6233,425.1338,425.162,1657.0
2023-05-15 13:35:00,451.68,451.68,451.48,451.49,852.0,425.1808,425.1808,424.9926,425.002,852.0
2023-05-15 13:40:00,451.44,451.48,450.82,450.83,2299.0,424.9549,424.9926,424.3713,424.3807,2299.0
2023-05-15 13:45:00,450.84,450.84,450.52,450.52,2109.0,424.3901,424.3901,424.0889,424.0889,2109.0
2023-05-15 13:50:00,450.78,450.86,450.73,450.86,1086.0,424.3336,424.4089,424.2866,424.4089,1086.0
2023-05-15 13:55:00,450.84,451.04,450.84,450.97,625.0,424.3901,424.5784,424.3901,424.5125,625.0
2023-05-15 14:00:00,451.11,451.11,450.96,450.96,1008.0,424.6443,424.6443,424.5031,424.5031,1008.0
2023-05-15 14:05:00,451.01,451.24,450.96,450.96,2172.0,424.5501,424.7667,424.5031,424.5031,2172.0
2023-05-15 14:10:00,451.23,451.49,451.23,451.48,715.0,424.7572,425.002,424.7572,424.9926,715.0
2023-05-15 14:15:00,451.49,451.49,451.04,451.24,1212.0,425.002,425.002,424.5784,424.7667,1212.0
2023-05-15 14:20:00,451.44,451.81,451.21,451.21,2252.0,424.9549,425.3032,424.7384,424.7384,2252.0
2023-05-15 14:25:00,451.21,451.31,451.16,451.31,800.0,424.7384,424.8325,424.6913,424.8325,800.0
2023-05-15 14:30:00,451.12,451.42,451.12,451.39,2022.0,424.6537,424.9361,424.6537,424.9079,2022.0
2023-05-15 14:35:00,451.39,451.58,451.37,451.5,1500.0,424.9079,425.0867,424.889,425.0114,1500.0
2023-05-15 14:40:00,451.49,451.8,451.49,451.67,1103.0,425.002,425.2938,425.002,425.1714,1103.0
2023-05-15 14:45:00,451.97,452.02,451.93,451.95,1392.0,425.4538,425.5009,425.4162,425.435,1392.0
2023-05-15 14:50:00,451.87,451.96,451.72,451.82,2388.0,425.3597,425.4444,425.2185,425.3126,2388.0
2023-05-15 14:55:00,451.96,452.0,451.69,451.83,1506.0,425.4444,425.4821,425.1903,425.322,1506.0
2023-05-15 15:00:00,451.95,452.18,451.95,452.12,3556.0,425.435,425.6515,425.435,425.595,3556.0
2023-05-15 15:05:00,452.19,452.33,452.14,452.24,1785.0,425.6609,425.7927,425.6139,425.708,1785.0
2023-05-15 15:10:00,452.25,452.29,452.14,452.14,800.0,425.7174,425.7551,425.6139,425.6139,800.0
2023-05-15 15:15:00,452.11,452.25,452.03,452.25,1349.0,425.5856,425.7174,425.5103,425.7174,1349.0
2023-05-15 15:20:00,452.28,452.38,452.14,452.26,2444.0,425.7456,425.8398,425.6139,425.7268,2444.0
2023-05-15 15:25:00,452.35,452.36,451.97,452.02,2220.0,425.8115,425.8209,425.4538,425.5009,2220.0
2023-05-15 15:30:00,452.23,452.23,451.7,451.93,7399.0,425.6986,425.6986,425.1997,425.4162,7399.0
2023-05-15 15:35:00,451.91,452.04,451.8,452.04,3702.0,425.3973,425.5197,425.2938,425.5197,3702.0
2023-05-15 15:40:00,452.04,452.04,451.43,451.51,4826.0,425.5197,425.5197,424.9455,425.0208,4826.0
2023-05-15 15:45:00,451.56,451.7,451.4,451.7,4782.0,425.0679,425.1997,424.9173,425.1997,4782.0
2023-05-15 15:50:00,451.54,451.96,451.54,451.7,8734.0,425.0491,425.4444,425.0491,425.1997,8734.0
2023-05-15 15:55:00,451.62,452.01,451.51,452.01,28172.0,425.1244,425.4915,425.0208,425.4915,28172.0
2023-05-16 09:30:00,452.09,452.09,450.87,451.25,13564.0,425.5668,425.5668,424.4184,424.7761,13564.0
2023-05-16 09:35:00,452.29,452.44,451.46,451.46,2811.0,425.7551,425.8963,424.9737,424.9737,2811.0
2023-05-16 09:40:00,451.29,452.05,451.25,451.97,3230.0,424.8137,425.5291,424.7761,425.4538,3230.0
2023-05-16 09:45:00,451.87,451.87,450.81,450.9,2623.0,425.3597,425.3597,424.3619,424.4466,2623.0
2023-05-16 09:50:00,450.84,450.84,449.38,449.38,5311.0,424.3901,424.3901,423.0158,423.0158,5311.0
2023-05-16 09:55:00,449.56,449.56,449.21,449.45,3820.0,423.1852,423.1852,422.8558,423.0817,3820.0
2023-05-16 10:00:00,449.37,449.57,448.86,448.86,3846.0,423.0064,423.1946,422.5263,422.5263,3846.0
2023-05-16 10:05:00,449.07,449.28,449.01,449.2,2259.0,422.724,422.9216,422.6675,422.8463,2259.0
2023-05-16 10:10:00,449.06,449.16,448.78,449.16,3604.0,422.7146,422.8087,422.451,422.8087,3604.0
2023-05-16 10:15:00,449.31,449.7,449.04,449.69,4856.0,422.9499,423.317,422.6957,423.3076,4856.0
2023-05-16 10:20:00,449.9,449.9,449.36,449.78,2084.0,423.5053,423.5053,422.997,423.3923,2084.0
2023-05-16 10:25:00,450.04,450.66,449.98,450.66,2046.0,423.6371,424.2207,423.5806,424.2207,2046.0
2023-05-16 10:30:00,450.63,450.88,449.75,449.75,2451.0,424.1924,424.4278,423.3641,423.3641,2451.0
2023-05-16 10:35:00,449.73,449.75,449.43,449.43,1864.0,423.3452,423.3641,423.0628,423.0628,1864.0
2023-05-16 10:40:00,449.47,450.0,449.42,449.84,3812.0,423.1005,423.5994,423.0534,423.4488,3812.0
2023-05-16 10:45:00,449.84,450.0,449.68,449.86,1981.0,423.4488,423.5994,423.2982,423.4676,1981.0
2023-05-16 10:50:00,449.87,449.87,449.3,449.3,1537.0,423.477,423.477,422.9405,422.9405,1537.0
2023-05-16 10:55:00,449.23,449.34,448.99,449.07,3613.0,422.8746,422.9781,422.6487,422.724,3613.0
2023-05-16 11:00:00,449.05,449.15,448.91,449.03,1610.0,422.7051,422.7993,422.5734,422.6863,1610.0
2023-05-16 11:05:00,449.03,449.03,449.03,449.03,0.0,422.6863,422.6863,422.6863,422.6863,0.0
2023-05-16 11:10:00,449.62,450.0,449.6,449.84,3280.0,423.2417,423.5994,423.2229,423.4488,3280.0
2023-05-16 11:15:00,449.57,449.7,449.49,449.69,845.0,423.1946,423.317,423.1193,423.3076,845.0
2023-05-16 11:20:00,449.82,449.82,449.23,449.23,2945.0,423.43,423.43,422.8746,422.8746,2945.0
2023-05-16 11:25:00,449.3,449.34,449.15,449.33,1100.0,422.9405,422.9781,422.7993,422.9687,1100.0
2023-05-16 11:30:00,449.36,449.67,449.32,449.65,3063.0,422.997,423.2888,422.9593,423.2699,3063.0
2023-05-16 11:35:00,449.67,449.87,449.01,449.01,2649.0,423.2888,423.477,422.6675,422.6675,2649.0
2023-05-16 11:40:00,449.07,449.42,449.07,449.38,1039.0,422.724,423.0534,422.724,423.0158,1039.0
2023-05-16 11:45:00,449.3,449.85,449.3,449.84,1446.0,422.9405,423.4582,422.9405,423.4488,1446.0
2023-05-16 11:50:00,449.64,449.89,449.64,449.68,1240.0,423.2605,423.4959,423.2605,423.2982,1240.0
2023-05-16 11:55:00,449.69,449.69,449.4,449.56,615.0,423.3076,423.3076,423.0346,423.1852,615.0
2023-05-16 12:00:00,449.67,450.0,449.63,449.75,3293.0,423.2888,423.5994,423.2511,423.3641,3293.0
2023-05-16 12:05:00,449.9,450.04,449.9,449.97,1000.0,423.5053,423.6371,423.5053,423.5712,1000.0
2023-05-16 12:10:00,450.1,450.15,449.78,449.78,1600.0,423.6935,423.7406,423.3923,423.3923,1600.0
2023-05-16 12:15:00,449.9,450.03,449.81,449.87,736.0,423.5053,423.6276,423.4205,423.477,736.0
2023-05-16 12:20:00,449.67,449.78,449.66,449.78,2402.0,423.2888,423.3923,423.2794,423.3923,2402.0
2023-05-16 12:25:00,449.78,450.03,449.72,450.03,1828.0,423.3923,423.6276,423.3358,423.6276,1828.0
2023-05-16 12:30:00,449.95,450.04,449.68,449.8,2300.0,423.5523,423.6371,423.2982,423.4111,2300.0
2023-05-16 12:35:00,449.86,449.86,449.55,449.69,3542.0,423.4676,423.4676,423.1758,423.3076,3542.0
2023-05-16 12:40:00,449.83,450.28,449.83,450.27,1277.0,423.4394,423.863,423.4394,423.8536,1277.0
2023-05-16 12:45:00,450.11,450.11,449.76,449.76,1883.0,423.7029,423.7029,423.3735,423.3735,1883.0
2023-05-16 12:50:00,449.9,450.05,449.9,450.02,835.0,423.5053,423.6465,423.5053,423.6182,835.0
2023-05-16 12:55:00,450.12,450.12,450.05,450.05,925.0,423.7124,423.7124,423.6465,423.6465,925.0
2023-05-16 13:00:00,450.16,450.19,450.03,450.17,1631.0,423.75,423.7783,423.6276,423.7594,1631.0
2023-05-16 13:05:00,450.26,450.39,450.22,450.31,2112.0,423.8441,423.9665,423.8065,423.8912,2112.0
2023-05-16 13:10:00,450.28,450.43,450.28,450.41,500.0,423.863,424.0042,423.863,423.9853,500.0
2023-05-16 13:15:00,450.31,450.52,450.3,450.51,907.0,423.8912,424.0889,423.8818,424.0795,907.0
2023-05-16 13:20:00,450.53,450.74,450.5,450.5,5679.0,424.0983,424.296,424.0701,424.0701,5679.0
2023-05-16 13:25:00,450.41,450.5,450.4,450.5,652.0,423.9853,424.0701,423.9759,424.0701,652.0
2023-05-16 13:30:00,450.63,450.76,450.22,450.22,1744.0,424.1924,424.3148,423.8065,423.8065,1744.0
2023-05-16 13:35:00,450.29,450.29,449.83,449.83,1191.0,423.8724,423.8724,423.4394,423.4394,1191.0
2023-05-16 13:40:00,449.72,449.72,449.33,449.33,905.0,423.3358,423.3358,422.9687,422.9687,905.0
2023-05-16 13:45:00,449.48,449.5,449.13,449.13,1608.0,423.1099,423.1287,422.7804,422.7804,1608.0
2023-05-16 13:50:00,449.15,449.45,449.15,449.28,2567.0,422.7993,423.0817,422.7993,422.9216,2567.0
2023-05-16 13:55:00,449.27,449.5,449.27,449.47,1810.0,422.9122,423.1287,422.9122,423.1005,1810.0
2023-05-16 14:00:00,449.5,449.51,448.9,448.91,3104.0,423.1287,423.1382,422.5639,422.5734,3104.0
2023-05-16 14:05:00,449.06,449.34,449.06,449.33,1575.0,422.7146,422.9781,422.7146,422.9687,1575.0
2023-05-16 14:10:00,449.45,449.46,449.09,449.2,2477.0,423.0817,423.0911,422.7428,422.8463,2477.0
2023-05-16 14:15:00,449.17,449.17,448.77,449.01,2135.0,422.8181,422.8181,422.4416,422.6675,2135.0
2023-05-16 14:20:00,448.96,448.96,448.69,448.75,1796.0,422.6204,422.6204,422.3663,422.4227,1796.0
2023-05-16 14:25:00,448.72,448.92,448.65,448.74,2439.0,422.3945,422.5828,422.3286,422.4133,2439.0
2023-05-16 14:30:00,448.66,448.8,448.53,448.73,3022.0,422.338,422.4698,422.2156,422.4039,3022.0
2023-05-16 14:35:00,448.8,448.98,448.74,448.78,1665.0,422.4698,422.6392,422.4133,422.451,1665.0
2023-05-16 14:40:00,448.91,448.91,448.6,448.65,2565.0,422.5734,422.5734,422.2815,422.3286,2565.0
2023-05-16 14:45:00,448.54,448.62,448.2,448.35,3216.0,422.2251,422.3004,421.905,422.0462,3216.0
2023-05-16 14:50:00,448.31,448.48,448.14,448.14,4335.0,422.0086,422.1686,421.8485,421.8485,4335.0
2023-05-16 14:55:00,448.26,448.26,448.12,448.15,2116.0,421.9615,421.9615,421.8297,421.8579,2116.0
2023-05-16 15:00:00,448.12,448.51,448.07,448.49,4061.0,421.8297,422.1968,421.7826,422.178,4061.0
2023-05-16 15:05:00,448.5,448.65,448.2,448.21,4466.0,422.1874,422.3286,421.905,421.9144,4466.0
2023-05-16 15:10:00,448.3,448.96,448.3,448.68,4499.0,421.9991,422.6204,421.9991,422.3568,4499.0
2023-05-16 15:15:00,448.62,448.89,448.56,448.83,2125.0,422.3004,422.5545,422.2439,422.498,2125.0
2023-05-16 15:20:00,448.81,448.96,448.79,448.92,3188.0,422.4792,422.6204,422.4604,422.5828,3188.0
2023-05-16 15:25:00,449.06,449.23,448.95,449.23,1600.0,422.7146,422.8746,422.611,422.8746,1600.0
2023-05-16 15:30:00,449.23,449.3,448.95,448.95,3409.0,422.8746,422.9405,422.611,422.611,3409.0
2023-05-16 15:35:00,448.85,449.09,448.81,449.09,6712.0,422.5169,422.7428,422.4792,422.7428,6712.0
2023-05-16 15:40:00,449.07,449.07,448.64,448.64,9014.0,422.724,422.724,422.3192,422.3192,9014.0
2023-05-16 15:45:00,448.55,448.68,448.31,448.6,3888.0,422.2345,422.3568,422.0086,422.2815,3888.0
2023-05-16 15:50:00,448.56,448.56,447.68,448.04,8615.0,422.2439,422.2439,421.4155,421.7544,8615.0
2023-05-16 15:55:00,448.06,448.17,447.66,447.7,18943.0,421.7732,421.8768,421.3967,421.4343,18943.0
2023-05-17 09:30:00,450.0,452.48,450.0,451.45,28561.0,423.5994,425.9339,423.5994,424.9643,28561.0
2023-05-17 09:35:00,451.45,453.33,451.01,452.96,10044.0,424.9643,426.734,424.5501,426.3857,10044.0
2023-05-17 09:40:00,452.51,453.18,452.06,453.18,4443.0,425.9621,426.5928,425.5385,426.5928,4443.0
2023-05-17 09:45:00,453.0,453.24,452.36,452.37,3768.0,426.4234,426.6493,425.8209,425.8304,3768.0
2023-05-17 09:50:00,452.56,452.62,451.81,452.16,3767.0,426.0092,426.0657,425.3032,425.6327,3767.0
2023-05-17 09:55:00,452.13,452.31,451.78,451.81,3843.0,425.6044,425.7739,425.275,425.3032,3843.0
2023-05-17 10:00:00,452.02,453.0,451.41,452.66,7933.0,425.5009,426.4234,424.9267,426.1033,7933.0
2023-05-17 10:05:00,452.81,453.23,452.03,452.2,8501.0,426.2445,426.6399,425.5103,425.6703,8501.0
2023-05-17 10:10:00,452.01,452.01,450.17,450.45,4918.0,425.4915,425.4915,423.7594,424.023,4918.0
2023-05-17 10:15:00,450.58,450.88,449.94,450.33,6374.0,424.1454,424.4278,423.5429,423.91,6374.0
2023-05-17 10:20:00,450.49,450.73,450.42,450.73,1272.0,424.0607,424.2866,423.9948,424.2866,1272.0
2023-05-17 10:25:00,450.92,451.31,450.9,451.23,2454.0,424.4654,424.8325,424.4466,424.7572,2454.0
2023-05-17 10:30:00,451.33,451.42,451.29,451.34,1761.0,424.8514,424.9361,424.8137,424.8608,1761.0
2023-05-17 10:35:00,451.2,451.63,451.2,451.48,1117.0,424.729,425.1338,424.729,424.9926,1117.0
2023-05-17 10:40:00,451.38,451.52,451.16,451.3,4021.0,424.8984,425.0302,424.6913,424.8231,4021.0
2023-05-17 10:45:00,451.31,451.4,451.0,451.14,1517.0,424.8325,424.9173,424.5407,424.6725,1517.0
2023-05-17 10:50:00,451.16,452.15,451.14,452.15,3955.0,424.6913,425.6233,424.6725,425.6233,3955.0
2023-05-17 10:55:00,452.17,452.63,452.09,452.55,4119.0,425.6421,426.0751,425.5668,425.9998,4119.0
2023-05-17 11:00:00,452.42,453.06,452.42,453.06,2544.0,425.8774,426.4799,425.8774,426.4799,2544.0
2023-05-17 11:05:00,453.29,453.72,453.13,453.46,7589.0,426.6964,427.1012,426.5458,426.8564,7589.0
2023-05-17 11:10:00,453.5,453.68,452.71,452.72,4147.0,426.8941,427.0635,426.1504,426.1598,4147.0
2023-05-17 11:15:00,452.83,454.27,452.8,454.12,9492.0,426.2634,427.6189,426.2351,427.4777,9492.0
2023-05-17 11:20:00,454.15,454.34,453.62,453.93,16810.0,427.5059,427.6848,427.007,427.2988,16810.0
2023-05-17 11:25:00,453.91,454.65,453.85,454.65,4756.0,427.28,427.9766,427.2235,427.9766,4756.0
2023-05-17 11:30:00,454.65,455.1,454.63,454.65,11628.0,427.9766,428.4002,427.9578,427.9766,11628.0
2023-05-17 11:35:00,454.75,455.52,454.64,455.5,5768.0,428.0707,428.7956,427.9672,428.7767,5768.0
2023-05-17 11:40:00,455.63,455.79,455.12,455.65,17541.0,428.8991,429.0497,428.419,428.9179,17541.0
2023-05-17 11:45:00,455.94,456.46,455.79,455.79,17543.0,429.1909,429.6804,429.0497,429.0497,17543.0
2023-05-17 11:50:00,456.0,457.02,456.0,456.89,5470.0,429.2474,430.2076,429.2474,430.0852,5470.0
2023-05-17 11:55:00,457.05,457.56,456.66,456.89,3468.0,430.2358,430.7159,429.8687,430.0852,3468.0
2023-05-17 12:00:00,456.92,457.42,456.9,457.38,4296.0,430.1134,430.5841,430.0946,430.5464,4296.0
2023-05-17 12:05:00,457.27,457.27,456.69,457.08,4759.0,430.4429,430.4429,429.8969,430.264,4759.0
2023-05-17 12:10:00,457.03,457.31,456.81,456.81,7105.0,430.217,430.4805,430.0099,430.0099,7105.0
2023-05-17 12:15:00,456.7,456.84,456.45,456.6,3201.0,429.9063,430.0381,429.671,429.8122,3201.0
2023-05-17 12:20:00,456.89,456.96,456.4,456.85,3249.0,430.0852,430.1511,429.6239,430.0475,3249.0
2023-05-17 12:25:00,456.85,456.95,456.11,456.19,7297.0,430.0475,430.1417,429.3509,429.4262,7297.0
2023-05-17 12:30:00,456.28,456.36,455.84,456.2,3576.0,429.511,429.5863,429.0968,429.4357,3576.0
2023-05-17 12:35:00,456.02,456.44,456.02,456.42,2423.0,429.2662,429.6616,429.2662,429.6428,2423.0
2023-05-17 12:40:00,456.47,456.63,456.0,456.08,1127.0,429.6898,429.8404,429.2474,429.3227,1127.0
2023-05-17 12:45:00,456.29,456.95,456.24,456.76,1663.0,429.5204,430.1417,429.4733,429.9628,1663.0
2023-05-17 12:50:00,456.46,456.51,456.3,456.44,1490.0,429.6804,429.7275,429.5298,429.6616,1490.0
2023-05-17 12:55:00,456.62,456.68,456.23,456.23,2010.0,429.831,429.8875,429.4639,429.4639,2010.0
2023-05-17 13:00:00,456.34,456.83,456.31,456.68,1000.0,429.5674,430.0287,429.5392,429.8875,1000.0
2023-05-17 13:05:00,456.68,456.78,456.49,456.51,1600.0,429.8875,429.9816,429.7086,429.7275,1600.0
2023-05-17 13:10:00,456.34,456.48,456.08,456.39,2617.0,429.5674,429.6992,429.3227,429.6145,2617.0
2023-05-17 13:15:00,456.29,456.63,456.11,456.63,1501.0,429.5204,429.8404,429.3509,429.8404,1501.0
2023-05-17 13:20:00,456.61,457.06,456.61,456.84,1327.0,429.8216,430.2452,429.8216,430.0381,1327.0
2023-05-17 13:25:00,456.97,457.0,456.66,457.0,1350.0,430.1605,430.1887,429.8687,430.1887,1350.0
2023-05-17 13:30:00,457.09,457.53,457.09,457.53,2710.0,430.2734,430.6876,430.2734,430.6876,2710.0
2023-05-17 13:35:00,457.6,457.88,457.29,457.8,2165.0,430.7535,431.0171,430.4617,430.9418,2165.0
2023-05-17 13:40:00,457.8,457.8,457.58,457.69,1850.0,430.9418,430.9418,430.7347,430.8382,1850.0
2023-05-17 13:45:00,457.58,457.82,457.38,457.81,2102.0,430.7347,430.9606,430.5464,430.9512,2102.0
2023-05-17 13:50:00,457.89,457.89,457.52,457.74,3526.0,431.0265,431.0265,430.6782,430.8853,3526.0
2023-05-17 13:55:00,457.57,458.41,457.57,458.29,6212.0,430.7253,431.516,430.7253,431.403,6212.0
2023-05-17 14:00:00,458.29,458.29,457.98,458.04,3255.0,431.403,431.403,431.1112,431.1677,3255.0
2023-05-17 14:05:00,457.94,457.95,456.71,456.8,4400.0,431.0736,431.083,429.9157,430.0005,4400.0
2023-05-17 14:10:00,456.72,457.49,456.71,457.48,6364.0,429.9252,430.65,429.9157,430.6406,6364.0
2023-05-17 14:15:00,457.5,457.88,457.08,457.39,5105.0,430.6594,431.0171,430.264,430.5558,5105.0
2023-05-17 14:20:00,457.41,457.56,457.33,457.49,2781.0,430.5747,430.7159,430.4994,430.65,2781.0
2023-05-17 14:25:00,457.4,457.5,457.14,457.24,3406.0,430.5653,430.6594,430.3205,430.4146,3406.0
2023-05-17 14:30:00,457.23,457.23,456.83,456.85,2298.0,430.4052,430.4052,430.0287,430.0475,2298.0
2023-05-17 14:35:00,456.81,457.11,456.81,456.84,1950.0,430.0099,430.2923,430.0099,430.0381,1950.0
2023-05-17 14:40:00,456.86,456.97,456.72,456.93,4447.0,430.0569,430.1605,429.9252,430.1228,4447.0
2023-05-17 14:45:00,456.8,456.9,456.49,456.86,3140.0,430.0005,430.0946,429.7086,430.0569,3140.0
2023-05-17 14:50:00,456.83,456.83,456.4,456.78,4012.0,430.0287,430.0287,429.6239,429.9816,4012.0
2023-05-17 14:55:00,456.73,456.78,456.49,456.5,1500.0,429.9346,429.9816,429.7086,429.7181,1500.0
2023-05-17 15:00:00,456.49,456.81,456.49,456.71,7049.0,429.7086,430.0099,429.7086,429.9157,7049.0
2023-05-17 15:05:00,456.72,457.14,456.66,457.05,6254.0,429.9252,430.3205,429.8687,430.2358,6254.0
2023-05-17 15:10:00,457.06,457.16,456.76,456.9,2453.0,430.2452,430.3393,429.9628,430.0946,2453.0
2023-05-17 15:15:00,456.93,457.56,456.83,457.35,8195.0,430.1228,430.7159,430.0287,430.5182,8195.0
2023-05-17 15:20:00,457.23,457.23,456.38,456.46,4275.0,430.4052,430.4052,429.6051,429.6804,4275.0
2023-05-17 15:25:00,456.35,456.69,456.34,456.69,3079.0,429.5769,429.8969,429.5674,429.8969,3079.0
2023-05-17 15:30:00,456.77,456.8,456.54,456.71,3455.0,429.9722,430.0005,429.7557,429.9157,3455.0
2023-05-17 15:35:00,456.61,456.85,456.5,456.68,6377.0,429.8216,430.0475,429.7181,429.8875,6377.0
2023-05-17 15:40:00,456.66,456.89,456.5,456.63,10728.0,429.8687,430.0852,429.7181,429.8404,10728.0
2023-05-17 15:45:00,456.71,457.37,456.71,457.32,8071.0,429.9157,430.537,429.9157,430.49,8071.0
2023-05-17 15:50:00,457.29,457.45,456.99,457.17,11514.0,430.4617,430.6123,430.1793,430.3488,11514.0
2023-05-17 15:55:00,457.19,457.64,456.8,457.35,44947.0,430.3676,430.7912,430.0005,430.5182,44947.0
2023-05-18 09:30:00,455.41,456.31,455.24,455.24,13788.0,428.692,429.5392,428.532,428.532,13788.0
2023-05-18 09:35:00,455.26,456.01,455.24,456.01,2414.0,428.5508,429.2568,428.532,429.2568,2414.0
2023-05-18 09:40:00,455.5,456.24,455.21,455.41,4868.0,428.7767,429.4733,428.5037,428.692,4868.0
2023-05-18 09:45:00,455.49,455.96,455.29,455.96,2658.0,428.7673,429.2097,428.579,429.2097,2658.0
2023-05-18 09:50:00,456.09,456.12,455.62,455.81,2387.0,429.3321,429.3604,428.8897,429.0685,2387.0
2023-05-18 09:55:00,455.5,455.58,455.12,455.17,4930.0,428.7767,428.852,428.419,428.4661,4930.0
2023-05-18 10:00:00,455.31,455.39,454.99,455.08,3905.0,428.5979,428.6732,428.2966,428.3814,3905.0
2023-05-18 10:05:00,455.15,455.4,454.56,454.75,2413.0,428.4473,428.6826,427.8919,428.0707,2413.0
2023-05-18 10:10:00,454.5,455.03,454.22,454.24,3883.0,427.8354,428.3343,427.5718,427.5907,3883.0
2023-05-18 10:15:00,454.24,455.19,453.77,455.09,3997.0,427.5907,428.4849,427.1482,428.3908,3997.0
2023-05-18 10:20:00,455.09,455.56,455.05,455.52,2957.0,428.3908,428.8332,428.3531,428.7956,2957.0
2023-05-18 10:25:00,455.22,455.3,454.76,455.24,2927.0,428.5132,428.5885,428.0801,428.532,2927.0
2023-05-18 10:30:00,455.52,456.55,455.39,456.55,2985.0,428.7956,429.7651,428.6732,429.7651,2985.0
2023-05-18 10:35:00,456.47,456.68,456.36,456.5,2047.0,429.6898,429.8875,429.5863,429.7181,2047.0
2023-05-18 10:40:00,456.36,456.74,456.3,456.5,3216.0,429.5863,429.944,429.5298,429.7181,3216.0
2023-05-18 10:45:00,456.43,456.53,456.12,456.26,2472.0,429.6522,429.7463,429.3604,429.4921,2472.0
2023-05-18 10:50:00,456.13,456.13,455.28,455.28,2107.0,429.3698,429.3698,428.5696,428.5696,2107.0
2023-05-18 10:55:00,455.38,455.92,455.11,455.39,13245.0,428.6638,429.1721,428.4096,428.6732,13245.0
2023-05-18 11:00:00,455.5,455.91,455.5,455.69,2853.0,428.7767,429.1627,428.7767,428.9556,2853.0
2023-05-18 11:05:00,455.46,455.46,454.48,454.55,2621.0,428.7391,428.7391,427.8166,427.8825,2621.0
2023-05-18 11:10:00,454.53,454.64,453.6,453.6,7312.0,427.8636,427.9672,426.9882,426.9882,7312.0
2023-05-18 11:15:00,453.82,453.9,453.2,453.25,8255.0,427.1953,427.2706,426.6117,426.6587,8255.0
2023-05-18 11:20:00,453.33,453.33,451.43,451.43,9982.0,426.734,426.734,424.9455,424.9455,9982.0
2023-05-18 11:25:00,451.41,451.52,451.08,451.17,5968.0,424.9267,425.0302,424.616,424.7008,5968.0
2023-05-18 11:30:00,451.2,451.98,450.92,451.77,6391.0,424.729,425.4632,424.4654,425.2656,6391.0
2023-05-18 11:35:00,451.75,452.06,451.62,451.99,4537.0,425.2467,425.5385,425.1244,425.4727,4537.0
2023-05-18 11:40:00,451.91,451.91,451.02,451.41,4785.0,425.3973,425.3973,424.5596,424.9267,4785.0
2023-05-18 11:45:00,451.47,452.22,451.47,452.16,3581.0,424.9832,425.6892,424.9832,425.6327,3581.0
2023-05-18 11:50:00,452.07,452.21,451.83,452.21,5533.0,425.548,425.6797,425.322,425.6797,5533.0
2023-05-18 11:55:00,452.16,452.31,450.37,450.54,9497.0,425.6327,425.7739,423.9477,424.1077,9497.0
2023-05-18 12:00:00,450.36,450.36,449.4,450.27,8608.0,423.9383,423.9383,423.0346,423.8536,8608.0
2023-05-18 12:05:00,450.3,450.3,449.43,449.98,3437.0,423.8818,423.8818,423.0628,423.5806,3437.0
2023-05-18 12:10:00,450.05,450.48,450.05,450.31,7368.0,423.6465,424.0512,423.6465,423.8912,7368.0
2023-05-18 12:15:00,450.17,451.11,449.97,451.08,5758.0,423.7594,424.6443,423.5712,424.616,5758.0
2023-05-18 12:20:00,451.09,452.07,450.86,451.78,2833.0,424.6255,425.548,424.4089,425.275,2833.0
2023-05-18 12:25:00,451.88,452.23,451.39,451.45,3500.0,425.3691,425.6986,424.9079,424.9643,3500.0
2023-05-18 12:30:00,451.4,451.64,451.25,451.34,2364.0,424.9173,425.1432,424.7761,424.8608,2364.0
2023-05-18 12:35:00,451.33,451.46,450.87,450.87,3965.0,424.8514,424.9737,424.4184,424.4184,3965.0
2023-05-18 12:40:00,451.11,451.44,450.84,451.44,2588.0,424.6443,424.9549,424.3901,424.9549,2588.0
2023-05-18 12:45:00,451.54,451.54,450.96,451.1,3253.0,425.0491,425.0491,424.5031,424.6349,3253.0
2023-05-18 12:50:00,451.08,451.23,450.62,450.62,2190.0,424.616,424.7572,424.183,424.183,2190.0
2023-05-18 12:55:00,450.85,451.34,450.83,451.33,1433.0,424.3995,424.8608,424.3807,424.8514,1433.0
2023-05-18 13:00:00,451.33,451.54,450.5,450.5,12447.0,424.8514,425.0491,424.0701,424.0701,12447.0
2023-05-18 13:05:00,450.53,450.64,450.03,450.26,10858.0,424.0983,424.2019,423.6276,423.8441,10858.0
2023-05-18 13:10:00,450.19,450.77,450.18,450.33,2896.0,423.7783,424.3242,423.7688,423.91,2896.0
2023-05-18 13:15:00,450.24,450.76,450.24,450.75,3445.0,423.8253,424.3148,423.8253,424.3054,3445.0
2023-05-18 13:20:00,451.12,451.33,450.81,450.92,3972.0,424.6537,424.8514,424.3619,424.4654,3972.0
2023-05-18 13:25:00,450.79,451.47,450.45,450.45,2523.0,424.3431,424.9832,424.023,424.023,2523.0
2023-05-18 13:30:00,450.61,450.76,450.19,450.35,6729.0,424.1736,424.3148,423.7783,423.9289,6729.0
2023-05-18 13:35:00,450.34,450.5,449.69,449.81,9429.0,423.9195,424.0701,423.3076,423.4205,9429.0
2023-05-18 13:40:00,450.0,450.18,449.88,450.03,3334.0,423.5994,423.7688,423.4864,423.6276,3334.0
2023-05-18 13:45:00,449.81,450.21,449.81,450.21,2908.0,423.4205,423.7971,423.4205,423.7971,2908.0
2023-05-18 13:50:00,450.26,450.54,450.26,450.44,1910.0,423.8441,424.1077,423.8441,424.0136,1910.0
2023-05-18 13:55:00,450.4,450.51,450.23,450.5,2732.0,423.9759,424.0795,423.8159,424.0701,2732.0
2023-05-18 14:00:00,450.5,450.68,450.31,450.34,6397.0,424.0701,424.2395,423.8912,423.9195,6397.0
2023-05-18 14:05:00,450.45,451.0,450.45,451.0,2149.0,424.023,424.5407,424.023,424.5407,2149.0
2023-05-18 14:10:00,450.9,451.32,450.9,451.3,3222.0,424.4466,424.842,424.4466,424.8231,3222.0
2023-05-18 14:15:00,451.6,452.0,451.6,452.0,1868.0,425.1055,425.4821,425.1055,425.4821,1868.0
2023-05-18 14:20:00,452.17,452.25,451.96,452.12,2798.0,425.6421,425.7174,425.4444,425.595,2798.0
2023-05-18 14:25:00,452.36,452.58,452.36,452.58,998.0,425.8209,426.028,425.8209,426.028,998.0
2023-05-18 14:30:00,452.63,452.86,452.59,452.59,2649.0,426.0751,426.2916,426.0375,426.0375,2649.0
2023-05-18 14:35:00,452.68,452.88,452.55,452.79,1939.0,426.1222,426.3104,425.9998,426.2257,1939.0
2023-05-18 14:40:00,452.85,452.86,452.54,452.66,2118.0,426.2822,426.2916,425.9904,426.1033,2118.0
2023-05-18 14:45:00,452.6,452.83,452.55,452.75,1750.0,426.0469,426.2634,425.9998,426.1881,1750.0
2023-05-18 14:50:00,452.67,452.88,452.66,452.83,1407.0,426.1128,426.3104,426.1033,426.2634,1407.0
2023-05-18 14:55:00,452.88,452.93,452.38,452.51,3475.0,426.3104,426.3575,425.8398,425.9621,3475.0
2023-05-18 15:00:00,452.56,452.79,452.51,452.51,3158.0,426.0092,426.2257,425.9621,425.9621,3158.0
2023-05-18 15:05:00,452.5,452.61,452.27,452.61,2349.0,425.9527,426.0563,425.7362,426.0563,2349.0
2023-05-18 15:10:00,453.01,453.01,452.8,452.95,1887.0,426.4328,426.4328,426.2351,426.3763,1887.0
2023-05-18 15:15:00,452.88,453.25,452.72,453.25,1700.0,426.3104,426.6587,426.1598,426.6587,1700.0
2023-05-18 15:20:00,453.41,453.42,452.83,452.93,1752.0,426.8093,426.8188,426.2634,426.3575,1752.0
2023-05-18 15:25:00,453.04,453.54,452.92,453.45,2777.0,426.4611,426.9317,426.3481,426.847,2777.0
2023-05-18 15:30:00,453.58,453.9,453.51,453.81,3640.0,426.9694,427.2706,426.9035,427.1859,3640.0
2023-05-18 15:35:00,453.73,454.14,453.59,454.14,8410.0,427.1106,427.4965,426.9788,427.4965,8410.0
2023-05-18 15:40:00,454.23,455.49,454.22,455.49,4723.0,427.5812,428.7673,427.5718,428.7673,4723.0
2023-05-18 15:45:00,455.5,455.72,455.29,455.6,6624.0,428.7767,428.9838,428.579,428.8709,6624.0
2023-05-18 15:50:00,455.43,456.29,454.83,455.86,18581.0,428.7108,429.5204,428.146,429.1156,18581.0
2023-05-18 15:55:00,455.99,456.22,455.48,455.65,42026.0,429.238,429.4545,428.7579,428.9179,42026.0
2023-05-19 09:30:00,457.03,457.47,456.2,456.43,31504.0,430.217,430.6312,429.4357,429.6522,31504.0
2023-05-19 09:35:00,457.09,457.33,456.35,456.57,1726.0,430.2734,430.4994,429.5769,429.784,1726.0
2023-05-19 09:40:00,456.34,456.84,455.61,456.74,7523.0,429.5674,430.0381,428.8803,429.944,7523.0
2023-05-19 09:45:00,457.15,457.15,456.77,456.77,960.0,430.3299,430.3299,429.9722,429.9722,960.0
2023-05-19 09:50:00,457.41,458.27,457.13,457.73,6628.0,430.5747,431.3842,430.3111,430.8759,6628.0
2023-05-19 09:55:00,457.86,458.02,457.27,457.66,3041.0,430.9983,431.1489,430.4429,430.81,3041.0
2023-05-19 10:00:00,457.51,458.02,457.07,457.11,3865.0,430.6688,431.1489,430.2546,430.2923,3865.0
2023-05-19 10:05:00,456.99,457.93,456.87,457.93,4909.0,430.1793,431.0642,430.0664,431.0642,4909.0
2023-05-19 10:10:00,457.31,457.38,456.77,457.19,8220.0,430.4805,430.5464,429.9722,430.3676,8220.0
2023-05-19 10:15:00,457.11,457.17,456.33,456.33,4254.0,430.2923,430.3488,429.558,429.558,4254.0
2023-05-19 10:20:00,456.36,456.63,456.19,456.4,3643.0,429.5863,429.8404,429.4262,429.6239,3643.0
2023-05-19 10:25:00,456.36,457.15,456.31,457.15,2846.0,429.5863,430.3299,429.5392,430.3299,2846.0
2023-05-19 10:30:00,456.97,457.22,456.91,457.08,800.0,430.1605,430.3958,430.104,430.264,800.0
2023-05-19 10:35:00,457.27,457.27,456.7,457.0,5281.0,430.4429,430.4429,429.9063,430.1887,5281.0
2023-05-19 10:40:00,457.16,457.19,456.83,457.05,2496.0,430.3393,430.3676,430.0287,430.2358,2496.0
2023-05-19 10:45:00,457.28,457.28,456.66,456.66,4446.0,430.4523,430.4523,429.8687,429.8687,4446.0
2023-05-19 10:50:00,456.8,457.28,456.7,457.01,5789.0,430.0005,430.4523,429.9063,430.1981,5789.0
2023-05-19 10:55:00,456.96,456.96,456.63,456.74,2000.0,430.1511,430.1511,429.8404,429.944,2000.0
2023-05-19 11:00:00,456.97,457.25,456.81,457.25,2130.0,430.1605,430.4241,430.0099,430.4241,2130.0
2023-05-19 11:05:00,457.03,457.07,455.67,455.67,8681.0,430.217,430.2546,428.9368,428.9368,8681.0
2023-05-19 11:10:00,455.73,456.07,455.15,455.49,9112.0,428.9932,429.3133,428.4473,428.7673,9112.0
2023-05-19 11:15:00,455.27,455.85,455.02,455.63,2933.0,428.5602,429.1062,428.3249,428.8991,2933.0
2023-05-19 11:20:00,455.12,455.58,455.12,455.31,1511.0,428.419,428.852,428.419,428.5979,1511.0
2023-05-19 11:25:00,454.88,455.26,454.88,455.1,1452.0,428.1931,428.5508,428.1931,428.4002,1452.0
2023-05-19 11:30:00,454.86,454.86,454.47,454.52,1177.0,428.1743,428.1743,427.8072,427.8542,1177.0
2023-05-19 11:35:00,454.13,454.3,453.15,453.19,6181.0,427.4871,427.6471,426.5646,426.6023,6181.0
2023-05-19 11:40:00,453.41,453.58,452.86,453.26,3810.0,426.8093,426.9694,426.2916,426.6681,3810.0
2023-05-19 11:45:00,453.46,454.17,453.46,453.97,2161.0,426.8564,427.5248,426.8564,427.3365,2161.0
2023-05-19 11:50:00,454.01,454.42,453.82,454.36,7618.0,427.3741,427.7601,427.1953,427.7036,7618.0
2023-05-19 11:55:00,454.22,454.9,454.01,454.55,2718.0,427.5718,428.2119,427.3741,427.8825,2718.0
2023-05-19 12:00:00,454.22,454.58,453.96,454.06,1471.0,427.5718,427.9107,427.3271,427.4212,1471.0
2023-05-19 12:05:00,454.03,454.3,454.02,454.3,1252.0,427.393,427.6471,427.3836,427.6471,1252.0
2023-05-19 12:10:00,454.41,454.47,454.27,454.42,1901.0,427.7507,427.8072,427.6189,427.7601,1901.0
2023-05-19 12:15:00,454.26,454.43,454.02,454.29,2092.0,427.6095,427.7695,427.3836,427.6377,2092.0
2023-05-19 12:20:00,454.35,454.89,454.35,454.88,3261.0,427.6942,428.2025,427.6942,428.1931,3261.0
2023-05-19 12:25:00,454.87,455.47,454.74,455.28,9269.0,428.1837,428.7485,428.0613,428.5696,9269.0
2023-05-19 12:30:00,455.36,455.36,454.86,454.95,3479.0,428.6449,428.6449,428.1743,428.259,3479.0
2023-05-19 12:35:00,455.01,455.49,454.88,455.49,2411.0,428.3155,428.7673,428.1931,428.7673,2411.0
2023-05-19 12:40:00,455.44,455.49,455.34,455.39,1665.0,428.7202,428.7673,428.6261,428.6732,1665.0
2023-05-19 12:45:00,455.46,455.46,454.95,455.34,3404.0,428.7391,428.7391,428.259,428.6261,3404.0
2023-05-19 12:50:00,455.21,455.32,455.2,455.31,905.0,428.5037,428.6073,428.4943,428.5979,905.0
2023-05-19 12:55:00,455.17,455.28,454.92,455.12,1762.0,428.4661,428.5696,428.2308,428.419,1762.0
2023-05-19 13:00:00,455.2,455.29,454.91,455.1,2406.0,428.4943,428.579,428.2213,428.4002,2406.0
2023-05-19 13:05:00,455.1,455.36,455.04,455.31,6872.0,428.4002,428.6449,428.3437,428.5979,6872.0
2023-05-19 13:10:00,455.42,455.44,455.21,455.21,2984.0,428.7014,428.7202,428.5037,428.5037,2984.0
2023-05-19 13:15:00,455.41,455.69,455.24,455.67,4696.0,428.692,428.9556,428.532,428.9368,4696.0
2023-05-19 13:20:00,455.67,455.79,455.55,455.67,3999.0,428.9368,429.0497,428.8238,428.9368,3999.0
2023-05-19 13:25:00,455.64,455.75,454.87,455.28,6701.0,428.9085,429.0121,428.1837,428.5696,6701.0
2023-05-19 13:30:00,454.94,455.32,454.94,455.13,3088.0,428.2496,428.6073,428.2496,428.4284,3088.0
2023-05-19 13:35:00,455.17,455.17,454.76,454.76,1387.0,428.4661,428.4661,428.0801,428.0801,1387.0
2023-05-19 13:40:00,454.82,454.89,454.26,454.31,1691.0,428.1366,428.2025,427.6095,427.6565,1691.0
2023-05-19 13:45:00,454.44,454.44,453.92,454.04,4717.0,427.7789,427.7789,427.2894,427.4024,4717.0
2023-05-19 13:50:00,453.92,454.16,453.62,454.16,12049.0,427.2894,427.5153,427.007,427.5153,12049.0
2023-05-19 13:55:00,454.19,454.23,453.83,453.84,2172.0,427.5436,427.5812,427.2047,427.2141,2172.0
2023-05-19 14:00:00,453.89,453.91,453.61,453.84,2825.0,427.2612,427.28,426.9976,427.2141,2825.0
2023-05-19 14:05:00,453.84,454.03,453.79,453.93,4193.0,427.2141,427.393,427.1671,427.2988,4193.0
2023-05-19 14:10:00,453.92,453.92,453.65,453.75,1203.0,427.2894,427.2894,427.0353,427.1294,1203.0
2023-05-19 14:15:00,453.61,453.82,453.44,453.82,4030.0,426.9976,427.1953,426.8376,427.1953,4030.0
2023-05-19 14:20:00,453.95,454.32,453.93,454.14,3076.0,427.3177,427.666,427.2988,427.4965,3076.0
2023-05-19 14:25:00,454.16,454.23,453.99,454.11,1326.0,427.5153,427.5812,427.3553,427.4683,1326.0
2023-05-19 14:30:00,454.07,454.38,453.88,454.24,1001.0,427.4306,427.7224,427.2518,427.5907,1001.0
2023-05-19 14:35:00,454.36,454.73,454.32,454.66,2200.0,427.7036,428.0519,427.666,427.986,2200.0
2023-05-19 14:40:00,454.6,454.8,454.55,454.66,3934.0,427.9295,428.1178,427.8825,427.986,3934.0
2023-05-19 14:45:00,454.62,454.65,454.38,454.42,1518.0,427.9484,427.9766,427.7224,427.7601,1518.0
2023-05-19 14:50:00,454.46,454.6,454.3,454.58,4165.0,427.7977,427.9295,427.6471,427.9107,4165.0
2023-05-19 14:55:00,454.64,454.69,454.29,454.41,2413.0,427.9672,428.0143,427.6377,427.7507,2413.0
2023-05-19 15:00:00,454.52,454.52,454.12,454.2,2846.0,427.8542,427.8542,427.4777,427.553,2846.0
2023-05-19 15:05:00,454.13,454.23,453.83,453.98,3753.0,427.4871,427.5812,427.2047,427.3459,3753.0
2023-05-19 15:10:00,454.09,454.57,454.09,454.38,5271.0,427.4495,427.9013,427.4495,427.7224,5271.0
2023-05-19 15:15:00,454.32,454.32,453.65,453.84,5758.0,427.666,427.666,427.0353,427.2141,5758.0
2023-05-19 15:20:00,453.67,454.03,453.56,454.03,1900.0,427.0541,427.393,426.9505,427.393,1900.0
2023-05-19 15:25:00,453.94,454.05,453.67,453.76,3826.0,427.3083,427.4118,427.0541,427.1388,3826.0
2023-05-19 15:30:00,453.69,453.71,453.51,453.66,3824.0,427.0729,427.0917,426.9035,427.0447,3824.0
2023-05-19 15:35:00,453.66,454.07,453.65,453.9,3729.0,427.0447,427.4306,427.0353,427.2706,3729.0
2023-05-19 15:40:00,453.92,454.18,453.92,454.12,4756.0,427.2894,427.5342,427.2894,427.4777,4756.0
2023-05-19 15:45:00,454.2,454.37,454.07,454.22,5359.0,427.553,427.713,427.4306,427.5718,5359.0
2023-05-19 15:50:00,454.1,454.47,453.78,454.42,6749.0,427.4589,427.8072,427.1576,427.7601,6749.0
2023-05-19 15:55:00,454.61,454.94,454.43,454.49,20492.0,427.9389,428.2496,427.7695,427.826,20492.0
2023-05-22 09:30:00,454.0,456.15,454.0,455.87,20882.0,427.3647,429.3886,427.3647,429.125,20882.0
2023-05-22 09:35:00,456.03,456.93,456.03,456.93,3845.0,429.2756,430.1228,429.2756,430.1228,3845.0
2023-05-22 09:40:00,456.6,457.37,455.5,455.5,10323.0,429.8122,430.537,428.7767,428.7767,10323.0
2023-05-22 09:45:00,455.52,455.74,454.73,454.94,2866.0,428.7956,429.0026,428.0519,428.2496,2866.0
2023-05-22 09:50:00,454.78,454.78,453.24,454.04,6190.0,428.099,428.099,426.6493,427.4024,6190.0
2023-05-22 09:55:00,454.04,454.04,452.57,452.63,3788.0,427.4024,427.4024,426.0186,426.0751,3788.0
2023-05-22 10:00:00,452.68,453.27,452.41,452.99,6166.0,426.1222,426.6776,425.868,426.414,6166.0
2023-05-22 10:05:00,452.99,452.99,451.59,452.14,11512.0,426.414,426.414,425.0961,425.6139,11512.0
2023-05-22 10:10:00,452.06,453.02,452.0,452.68,8349.0,425.5385,426.4422,425.4821,426.1222,8349.0
2023-05-22 10:15:00,452.83,454.26,452.82,454.16,9539.0,426.2634,427.6095,426.254,427.5153,9539.0
2023-05-22 10:20:00,454.09,454.66,454.06,454.66,8807.0,427.4495,427.986,427.4212,427.986,8807.0
2023-05-22 10:25:00,454.66,455.27,454.43,455.23,6825.0,427.986,428.5602,427.7695,428.5226,6825.0
2023-05-22 10:30:00,455.17,455.38,455.07,455.31,4299.0,428.4661,428.6638,428.372,428.5979,4299.0
2023-05-22 10:35:00,455.21,455.59,455.16,455.57,4812.0,428.5037,428.8614,428.4567,428.8426,4812.0
2023-05-22 10:40:00,455.43,455.56,454.79,454.79,4122.0,428.7108,428.8332,428.1084,428.1084,4122.0
2023-05-22 10:45:00,454.86,454.91,453.8,453.92,2400.0,428.1743,428.2213,427.1765,427.2894,2400.0
2023-05-22 10:50:00,453.64,453.92,453.49,453.49,1908.0,427.0259,427.2894,426.8847,426.8847,1908.0
2023-05-22 10:55:00,453.49,453.62,453.13,453.57,2923.0,426.8847,427.007,426.5458,426.96,2923.0
2023-05-22 11:00:00,453.61,454.0,453.61,453.86,1500.0,426.9976,427.3647,426.9976,427.2329,1500.0
2023-05-22 11:05:00,454.0,454.66,454.0,454.56,1602.0,427.3647,427.986,427.3647,427.8919,1602.0
2023-05-22 11:10:00,454.48,454.52,454.2,454.2,1391.0,427.8166,427.8542,427.553,427.553,1391.0
2023-05-22 11:15:00,454.4,454.43,454.17,454.32,1400.0,427.7413,427.7695,427.5248,427.666,1400.0
2023-05-22 11:20:00,454.27,454.48,454.27,454.48,2404.0,427.6189,427.8166,427.6189,427.8166,2404.0
2023-05-22 11:25:00,454.55,454.59,454.08,454.52,1516.0,427.8825,427.9201,427.44,427.8542,1516.0
2023-05-22 11:30:00,454.52,454.67,454.5,454.62,1130.0,427.8542,427.9954,427.8354,427.9484,1130.0
2023-05-22 11:35:00,454.73,455.1,454.52,454.91,4790.0,428.0519,428.4002,427.8542,428.2213,4790.0
2023-05-22 11:40:00,454.81,454.81,454.36,454.37,521.0,428.1272,428.1272,427.7036,427.713,521.0
2023-05-22 11:45:00,454.34,454.57,454.28,454.56,1805.0,427.6848,427.9013,427.6283,427.8919,1805.0
2023-05-22 11:50:00,454.95,455.2,454.95,455.2,805.0,428.259,428.4943,428.259,428.4943,805.0
2023-05-22 11:55:00,455.19,455.32,454.37,454.64,1774.0,428.4849,428.6073,427.713,427.9672,1774.0
2023-05-22 12:00:00,454.75,454.82,454.49,454.63,403.0,428.0707,428.1366,427.826,427.9578,403.0
2023-05-22 12:05:00,454.63,454.79,454.23,454.24,800.0,427.9578,428.1084,427.5812,427.5907,800.0
2023-05-22 12:10:00,454.21,454.41,454.0,454.22,2647.0,427.5624,427.7507,427.3647,427.5718,2647.0
2023-05-22 12:15:00,454.23,454.7,454.22,454.7,1479.0,427.5812,428.0237,427.5718,428.0237,1479.0
2023-05-22 12:20:00,454.78,454.78,454.35,454.35,600.0,428.099,428.099,427.6942,427.6942,600.0
2023-05-22 12:25:00,454.06,454.35,454.06,454.17,2100.0,427.4212,427.6942,427.4212,427.5248,2100.0
2023-05-22 12:30:00,454.3,454.68,454.22,454.42,3225.0,427.6471,428.0048,427.5718,427.7601,3225.0
2023-05-22 12:35:00,454.5,454.5,454.16,454.16,1411.0,427.8354,427.8354,427.5153,427.5153,1411.0
2023-05-22 12:40:00,454.12,454.54,454.02,454.09,2266.0,427.4777,427.8731,427.3836,427.4495,2266.0
2023-05-22 12:45:00,454.13,454.16,453.9,453.97,1601.0,427.4871,427.5153,427.2706,427.3365,1601.0
2023-05-22 12:50:00,454.16,454.16,454.1,454.1,200.0,427.5153,427.5153,427.4589,427.4589,200.0
2023-05-22 12:55:00,454.18,454.48,454.18,454.26,1794.0,427.5342,427.8166,427.5342,427.6095,1794.0
2023-05-22 13:00:00,454.19,454.63,454.18,454.5,1221.0,427.5436,427.9578,427.5342,427.8354,1221.0
2023-05-22 13:05:00,454.37,454.52,454.37,454.37,833.0,427.713,427.8542,427.713,427.713,833.0
2023-05-22 13:10:00,454.48,454.57,453.56,453.56,2984.0,427.8166,427.9013,426.9505,426.9505,2984.0
2023-05-22 13:15:00,453.55,453.9,453.37,453.9,2235.0,426.9411,427.2706,426.7717,427.2706,2235.0
2023-05-22 13:20:00,453.91,454.18,453.91,453.99,1751.0,427.28,427.5342,427.28,427.3553,1751.0
2023-05-22 13:25:00,453.87,453.9,453.66,453.77,1600.0,427.2424,427.2706,427.0447,427.1482,1600.0
2023-05-22 13:30:00,453.78,453.92,453.75,453.91,873.0,427.1576,427.2894,427.1294,427.28,873.0
2023-05-22 13:35:00,454.08,454.1,453.9,454.08,842.0,427.44,427.4589,427.2706,427.44,842.0
2023-05-22 13:40:00,454.15,454.41,454.1,454.41,812.0,427.5059,427.7507,427.4589,427.7507,812.0
2023-05-22 13:45:00,454.52,454.59,454.47,454.5,1020.0,427.8542,427.9201,427.8072,427.8354,1020.0
2023-05-22 13:50:00,454.74,454.82,454.71,454.77,700.0,428.0613,428.1366,428.0331,428.0896,700.0
2023-05-22 13:55:00,454.75,455.12,454.74,454.96,3149.0,428.0707,428.419,428.0613,428.2684,3149.0
2023-05-22 14:00:00,454.7,454.7,454.37,454.46,1583.0,428.0237,428.0237,427.713,427.7977,1583.0
2023-05-22 14:05:00,454.35,454.68,454.35,454.68,1747.0,427.6942,428.0048,427.6942,428.0048,1747.0
2023-05-22 14:10:00,454.8,454.96,454.72,454.93,1909.0,428.1178,428.2684,428.0425,428.2402,1909.0
2023-05-22 14:15:00,454.93,455.03,454.91,455.03,2469.0,428.2402,428.3343,428.2213,428.3343,2469.0
2023-05-22 14:20:00,454.81,454.9,454.61,454.61,900.0,428.1272,428.2119,427.9389,427.9389,900.0
2023-05-22 14:25:00,454.5,454.93,454.5,454.92,1771.0,427.8354,428.2402,427.8354,428.2308,1771.0
2023-05-22 14:30:00,454.91,455.21,454.91,455.21,3273.0,428.2213,428.5037,428.2213,428.5037,3273.0
2023-05-22 14:35:00,455.13,455.25,454.9,454.9,2300.0,428.4284,428.5414,428.2119,428.2119,2300.0
2023-05-22 14:40:00,454.83,455.27,454.83,455.1,1680.0,428.146,428.5602,428.146,428.4002,1680.0
2023-05-22 14:45:00,455.07,455.32,455.05,455.28,2746.0,428.372,428.6073,428.3531,428.5696,2746.0
2023-05-22 14:50:00,455.56,455.66,455.43,455.43,4629.0,428.8332,428.9273,428.7108,428.7108,4629.0
2023-05-22 14:55:00,455.39,455.51,455.15,455.51,1977.0,428.6732,428.7861,428.4473,428.7861,1977.0
2023-05-22 15:00:00,455.64,455.77,455.56,455.58,6137.0,428.9085,429.0309,428.8332,428.852,6137.0
2023-05-22 15:05:00,455.56,455.58,455.33,455.33,1673.0,428.8332,428.852,428.6167,428.6167,1673.0
2023-05-22 15:10:00,455.27,455.27,455.0,455.0,2893.0,428.5602,428.5602,428.3061,428.3061,2893.0
2023-05-22 15:15:00,454.96,455.35,454.94,455.34,6148.0,428.2684,428.6355,428.2496,428.6261,6148.0
2023-05-22 15:20:00,455.37,455.41,455.14,455.24,4198.0,428.6544,428.692,428.4378,428.532,4198.0
2023-05-22 15:25:00,455.31,455.31,454.79,454.82,4912.0,428.5979,428.5979,428.1084,428.1366,4912.0
2023-05-22 15:30:00,454.75,454.99,454.69,454.8,5316.0,428.0707,428.2966,428.0143,428.1178,5316.0
2023-05-22 15:35:00,454.8,454.89,454.7,454.74,3489.0,428.1178,428.2025,428.0237,428.0613,3489.0
2023-05-22 15:40:00,454.74,454.74,454.24,454.64,6097.0,428.0613,428.0613,427.5907,427.9672,6097.0
2023-05-22 15:45:00,454.59,455.14,454.59,454.88,4711.0,427.9201,428.4378,427.9201,428.1931,4711.0
2023-05-22 15:50:00,454.99,455.45,454.92,455.25,6737.0,428.2966,428.7297,428.2308,428.5414,6737.0
2023-05-22 15:55:00,455.15,455.38,454.58,454.76,21381.0,428.4473,428.6638,427.9107,428.0801,21381.0
2023-05-23 09:30:00,452.11,452.96,450.51,451.53,29397.0,425.5856,426.3857,424.0795,425.0396,29397.0
2023-05-23 09:35:00,451.69,452.44,451.46,451.48,5277.0,425.1903,425.8963,424.9737,424.9926,5277.0
2023-05-23 09:40:00,451.69,451.97,450.0,450.57,20482.0,425.1903,425.4538,423.5994,424.136,20482.0
2023-05-23 09:45:00,450.55,451.32,450.54,450.94,6559.0,424.1171,424.842,424.1077,424.4843,6559.0
2023-05-23 09:50:00,450.9,452.45,450.9,451.96,9279.0,424.4466,425.9057,424.4466,425.4444,9279.0
2023-05-23 09:55:00,451.84,451.92,450.72,451.23,11959.0,425.3315,425.4068,424.2772,424.7572,11959.0
2023-05-23 10:00:00,451.47,451.88,451.21,451.62,8605.0,424.9832,425.3691,424.7384,425.1244,8605.0
2023-05-23 10:05:00,451.54,451.54,451.4,451.4,1829.0,425.0491,425.0491,424.9173,424.9173,1829.0
2023-05-23 10:10:00,451.59,451.76,451.18,451.21,3949.0,425.0961,425.2561,424.7102,424.7384,3949.0
2023-05-23 10:15:00,451.12,451.12,450.23,450.61,8800.0,424.6537,424.6537,423.8159,424.1736,8800.0
2023-05-23 10:20:00,450.64,451.06,450.52,451.0,2679.0,424.2019,424.5972,424.0889,424.5407,2679.0
2023-05-23 10:25:00,450.99,451.59,450.9,451.59,2541.0,424.5313,425.0961,424.4466,425.0961,2541.0
2023-05-23 10:30:00,451.72,451.95,451.56,451.95,2259.0,425.2185,425.435,425.0679,425.435,2259.0
2023-05-23 10:35:00,451.86,452.07,451.81,452.04,7153.0,425.3503,425.548,425.3032,425.5197,7153.0
2023-05-23 10:40:00,451.93,452.15,451.74,451.97,2108.0,425.4162,425.6233,425.2373,425.4538,2108.0
2023-05-23 10:45:00,452.05,452.38,452.05,452.2,2020.0,425.5291,425.8398,425.5291,425.6703,2020.0
2023-05-23 10:50:00,452.22,452.22,451.72,452.07,4484.0,425.6892,425.6892,425.2185,425.548,4484.0
2023-05-23 10:55:00,451.89,452.05,451.76,451.83,3145.0,425.3785,425.5291,425.2561,425.322,3145.0
2023-05-23 11:00:00,451.67,452.42,451.23,452.21,8078.0,425.1714,425.8774,424.7572,425.6797,8078.0
2023-05-23 11:05:00,452.27,452.27,452.03,452.1,739.0,425.7362,425.7362,425.5103,425.5762,739.0
2023-05-23 11:10:00,452.02,452.38,452.02,452.26,1716.0,425.5009,425.8398,425.5009,425.7268,1716.0
2023-05-23 11:15:00,452.13,452.28,451.93,452.13,6571.0,425.6044,425.7456,425.4162,425.6044,6571.0
2023-05-23 11:20:00,452.14,452.49,452.13,452.44,3182.0,425.6139,425.9433,425.6044,425.8963,3182.0
2023-05-23 11:25:00,452.6,452.63,452.4,452.54,4128.0,426.0469,426.0751,425.8586,425.9904,4128.0
2023-05-23 11:30:00,452.62,452.92,452.62,452.83,2344.0,426.0657,426.3481,426.0657,426.2634,2344.0
2023-05-23 11:35:00,452.85,453.47,452.73,453.37,9040.0,426.2822,426.8658,426.1692,426.7717,9040.0
2023-05-23 11:40:00,453.49,453.6,453.42,453.45,2290.0,426.8847,426.9882,426.8188,426.847,2290.0
2023-05-23 11:45:00,453.57,453.67,453.47,453.67,4548.0,426.96,427.0541,426.8658,427.0541,4548.0
2023-05-23 11:50:00,453.66,454.03,453.57,454.03,10009.0,427.0447,427.393,426.96,427.393,10009.0
2023-05-23 11:55:00,454.07,454.5,453.94,454.17,18572.0,427.4306,427.8354,427.3083,427.5248,18572.0
2023-05-23 12:00:00,454.35,454.52,454.22,454.46,2690.0,427.6942,427.8542,427.5718,427.7977,2690.0
2023-05-23 12:05:00,454.52,454.65,454.18,454.52,3043.0,427.8542,427.9766,427.5342,427.8542,3043.0
2023-05-23 12:10:00,454.51,454.73,454.2,454.65,3561.0,427.8448,428.0519,427.553,427.9766,3561.0
2023-05-23 12:15:00,454.61,454.73,454.57,454.73,2725.0,427.9389,428.0519,427.9013,428.0519,2725.0
2023-05-23 12:20:00,454.73,455.27,454.72,455.17,2844.0,428.0519,428.5602,428.0425,428.4661,2844.0
2023-05-23 12:25:00,455.06,455.07,454.6,454.7,2760.0,428.3625,428.372,427.9295,428.0237,2760.0
2023-05-23 12:30:00,454.67,454.88,454.66,454.75,1405.0,427.9954,428.1931,427.986,428.0707,1405.0
2023-05-23 12:35:00,454.6,454.6,454.17,454.37,4332.0,427.9295,427.9295,427.5248,427.713,4332.0
2023-05-23 12:40:00,454.44,454.91,454.43,454.63,4232.0,427.7789,428.2213,427.7695,427.9578,4232.0
2023-05-23 12:45:00,454.78,454.9,454.55,454.9,3573.0,428.099,428.2119,427.8825,428.2119,3573.0
2023-05-23 12:50:00,454.79,455.35,454.68,455.27,3937.0,428.1084,428.6355,428.0048,428.5602,3937.0
2023-05-23 12:55:00,455.26,455.81,455.24,455.76,10377.0,428.5508,429.0685,428.532,429.0215,10377.0
2023-05-23 13:00:00,455.74,455.82,455.52,455.82,7127.0,429.0026,429.078,428.7956,429.078,7127.0
2023-05-23 13:05:00,455.74,456.4,455.66,456.26,5229.0,429.0026,429.6239,428.9273,429.4921,5229.0
2023-05-23 13:10:00,456.18,456.18,455.84,455.85,1211.0,429.4168,429.4168,429.0968,429.1062,1211.0
2023-05-23 13:15:00,455.81,455.81,455.28,455.8,5650.0,429.0685,429.0685,428.5696,429.0591,5650.0
2023-05-23 13:20:00,455.53,455.59,455.34,455.45,3930.0,428.805,428.8614,428.6261,428.7297,3930.0
2023-05-23 13:25:00,455.51,455.58,455.11,455.14,10685.0,428.7861,428.852,428.4096,428.4378,10685.0
2023-05-23 13:30:00,455.03,455.03,454.5,454.55,4900.0,428.3343,428.3343,427.8354,427.8825,4900.0
2023-05-23 13:35:00,454.4,454.76,454.2,454.71,3227.0,427.7413,428.0801,427.553,428.0331,3227.0
2023-05-23 13:40:00,454.68,454.96,454.55,454.82,1850.0,428.0048,428.2684,427.8825,428.1366,1850.0
2023-05-23 13:45:00,454.96,455.11,454.74,454.77,1400.0,428.2684,428.4096,428.0613,428.0896,1400.0
2023-05-23 13:50:00,454.62,454.83,454.52,454.56,2809.0,427.9484,428.146,427.8542,427.8919,2809.0
2023-05-23 13:55:00,454.53,454.96,454.45,454.93,3413.0,427.8636,428.2684,427.7883,428.2402,3413.0
2023-05-23 14:00:00,454.93,455.09,454.63,454.99,3074.0,428.2402,428.3908,427.9578,428.2966,3074.0
2023-05-23 14:05:00,454.91,455.02,454.5,454.5,2415.0,428.2213,428.3249,427.8354,427.8354,2415.0
2023-05-23 14:10:00,454.43,454.6,454.04,454.04,2300.0,427.7695,427.9295,427.4024,427.4024,2300.0
2023-05-23 14:15:00,454.2,454.5,454.15,454.5,3602.0,427.553,427.8354,427.5059,427.8354,3602.0
2023-05-23 14:20:00,454.49,454.5,453.37,453.37,3470.0,427.826,427.8354,426.7717,426.7717,3470.0
2023-05-23 14:25:00,453.37,453.99,453.02,453.82,3475.0,426.7717,427.3553,426.4422,427.1953,3475.0
2023-05-23 14:30:00,453.8,454.26,453.8,454.17,2681.0,427.1765,427.6095,427.1765,427.5248,2681.0
2023-05-23 14:35:00,454.15,454.15,453.72,453.74,2472.0,427.5059,427.5059,427.1012,427.12,2472.0
2023-05-23 14:40:00,453.84,454.01,453.54,453.9,4906.0,427.2141,427.3741,426.9317,427.2706,4906.0
2023-05-23 14:45:00,454.01,454.86,454.01,454.86,2720.0,427.3741,428.1743,427.3741,428.1743,2720.0
2023-05-23 14:50:00,454.98,455.0,454.71,454.77,1926.0,428.2872,428.3061,428.0331,428.0896,1926.0
2023-05-23 14:55:00,454.7,454.7,454.0,454.15,5657.0,428.0237,428.0237,427.3647,427.5059,5657.0
2023-05-23 15:00:00,454.1,454.2,453.49,453.85,3429.0,427.4589,427.553,426.8847,427.2235,3429.0
2023-05-23 15:05:00,453.87,454.03,453.6,453.78,3115.0,427.2424,427.393,426.9882,427.1576,3115.0
2023-05-23 15:10:00,453.93,454.27,453.87,454.17,3713.0,427.2988,427.6189,427.2424,427.5248,3713.0
2023-05-23 15:15:00,454.33,454.33,453.56,453.56,4659.0,427.6754,427.6754,426.9505,426.9505,4659.0
2023-05-23 15:20:00,453.46,454.01,453.21,453.96,2926.0,426.8564,427.3741,426.6211,427.3271,2926.0
2023-05-23 15:25:00,453.96,454.06,453.67,454.06,3518.0,427.3271,427.4212,427.0541,427.4212,3518.0
2023-05-23 15:30:00,454.13,454.2,453.89,454.01,5129.0,427.4871,427.553,427.2612,427.3741,5129.0
2023-05-23 15:35:00,454.07,454.37,454.04,454.2,5487.0,427.4306,427.713,427.4024,427.553,5487.0
2023-05-23 15:40:00,454.04,454.3,453.85,454.19,5055.0,427.4024,427.6471,427.2235,427.5436,5055.0
2023-05-23 15:45:00,454.3,454.53,454.24,454.52,6049.0,427.6471,427.8636,427.5907,427.8542,6049.0
2023-05-23 15:50:00,454.5,454.51,452.69,452.76,24573.0,427.8354,427.8448,426.1316,426.1975,24573.0
2023-05-23 15:55:00,452.96,453.48,452.62,452.64,82194.0,426.3857,426.8752,426.0657,426.0845,82194.0
2023-05-24 09:30:00,453.24,453.66,451.36,451.97,19605.0,426.6493,427.0447,424.8796,425.4538,19605.0
2023-05-24 09:35:00,451.79,452.93,451.18,452.6,20040.0,425.2844,426.3575,424.7102,426.0469,20040.0
2023-05-24 09:40:00,453.0,453.59,452.98,453.58,6373.0,426.4234,426.9788,426.4046,426.9694,6373.0
2023-05-24 09:45:00,453.42,454.65,453.32,453.52,2626.0,426.8188,427.9766,426.7246,426.9129,2626.0
2023-05-24 09:50:00,453.5,453.98,453.36,453.98,4908.0,426.8941,427.3459,426.7623,427.3459,4908.0
2023-05-24 09:55:00,453.52,453.95,453.5,453.84,7548.0,426.9129,427.3177,426.8941,427.2141,7548.0
2023-05-24 10:00:00,453.84,454.26,453.78,454.2,5750.0,427.2141,427.6095,427.1576,427.553,5750.0
2023-05-24 10:05:00,454.21,454.87,454.12,454.87,4702.0,427.5624,428.1837,427.4777,428.1837,4702.0
2023-05-24 10:10:00,454.87,455.52,454.87,455.5,10285.0,428.1837,428.7956,428.1837,428.7767,10285.0
2023-05-24 10:15:00,455.53,455.53,455.14,455.31,7494.0,428.805,428.805,428.4378,428.5979,7494.0
2023-05-24 10:20:00,455.31,455.6,454.86,455.06,6720.0,428.5979,428.8709,428.1743,428.3625,6720.0
2023-05-24 10:25:00,455.03,455.35,454.97,455.08,2281.0,428.3343,428.6355,428.2778,428.3814,2281.0
2023-05-24 10:30:00,455.18,455.3,455.07,455.23,3559.0,428.4755,428.5885,428.372,428.5226,3559.0
2023-05-24 10:35:00,455.11,455.75,454.96,455.56,8941.0,428.4096,429.0121,428.2684,428.8332,8941.0
2023-05-24 10:40:00,455.85,456.69,455.74,456.69,3110.0,429.1062,429.8969,429.0026,429.8969,3110.0
2023-05-24 10:45:00,456.7,456.75,455.41,455.59,9355.0,429.9063,429.9534,428.692,428.8614,9355.0
2023-05-24 10:50:00,455.71,455.71,454.96,455.22,3923.0,428.9744,428.9744,428.2684,428.5132,3923.0
2023-05-24 10:55:00,455.19,455.38,455.0,455.38,4218.0,428.4849,428.6638,428.3061,428.6638,4218.0
2023-05-24 11:00:00,455.47,455.75,455.46,455.66,2750.0,428.7485,429.0121,428.7391,428.9273,2750.0
2023-05-24 11:05:00,455.45,455.58,455.05,455.47,4987.0,428.7297,428.852,428.3531,428.7485,4987.0
2023-05-24 11:10:00,455.41,455.5,455.22,455.23,2645.0,428.692,428.7767,428.5132,428.5226,2645.0
2023-05-24 11:15:00,455.14,455.5,454.99,455.44,4781.0,428.4378,428.7767,428.2966,428.7202,4781.0
2023-05-24 11:20:00,455.5,455.75,455.33,455.61,3682.0,428.7767,429.0121,428.6167,428.8803,3682.0
2023-05-24 11:25:00,455.63,455.8,455.12,455.34,9670.0,428.8991,429.0591,428.419,428.6261,9670.0
2023-05-24 11:30:00,455.48,455.51,454.71,454.86,4408.0,428.7579,428.7861,428.0331,428.1743,4408.0
2023-05-24 11:35:00,454.72,455.18,454.67,455.08,4819.0,428.0425,428.4755,427.9954,428.3814,4819.0
2023-05-24 11:40:00,455.16,455.46,454.97,455.13,7628.0,428.4567,428.7391,428.2778,428.4284,7628.0
2023-05-24 11:45:00,455.32,455.41,455.11,455.41,3116.0,428.6073,428.692,428.4096,428.692,3116.0
2023-05-24 11:50:00,455.47,455.57,454.47,454.48,6360.0,428.7485,428.8426,427.8072,427.8166,6360.0
2023-05-24 11:55:00,454.55,454.91,454.49,454.6,3229.0,427.8825,428.2213,427.826,427.9295,3229.0
2023-05-24 12:00:00,454.47,454.84,454.4,454.76,1630.0,427.8072,428.1554,427.7413,428.0801,1630.0
2023-05-24 12:05:00,454.74,454.74,453.71,453.71,6215.0,428.0613,428.0613,427.0917,427.0917,6215.0
2023-05-24 12:10:00,453.51,453.51,452.91,453.08,2390.0,426.9035,426.9035,426.3387,426.4987,2390.0
2023-05-24 12:15:00,452.7,453.26,452.7,452.98,1737.0,426.141,426.6681,426.141,426.4046,1737.0
2023-05-24 12:20:00,452.99,453.12,452.63,453.08,1831.0,426.414,426.5364,426.0751,426.4987,1831.0
2023-05-24 12:25:00,452.98,452.98,452.56,452.56,1399.0,426.4046,426.4046,426.0092,426.0092,1399.0
2023-05-24 12:30:00,452.58,452.67,452.24,452.6,3235.0,426.028,426.1128,425.708,426.0469,3235.0
2023-05-24 12:35:00,452.41,452.41,452.12,452.38,1310.0,425.868,425.868,425.595,425.8398,1310.0
2023-05-24 12:40:00,452.74,453.08,452.59,453.06,5625.0,426.1787,426.4987,426.0375,426.4799,5625.0
2023-05-24 12:45:00,453.24,453.32,453.05,453.05,1503.0,426.6493,426.7246,426.4705,426.4705,1503.0
2023-05-24 12:50:00,453.12,453.42,453.11,453.31,1340.0,426.5364,426.8188,426.5269,426.7152,1340.0
2023-05-24 12:55:00,453.18,453.4,453.08,453.19,900.0,426.5928,426.7999,426.4987,426.6023,900.0
2023-05-24 13:00:00,453.16,453.28,452.92,453.28,3942.0,426.574,426.687,426.3481,426.687,3942.0
2023-05-24 13:05:00,453.28,453.28,453.0,453.0,900.0,426.687,426.687,426.4234,426.4234,900.0
2023-05-24 13:10:00,452.92,452.98,452.79,452.9,5440.0,426.3481,426.4046,426.2257,426.3293,5440.0
2023-05-24 13:15:00,452.85,453.23,452.85,453.17,3269.0,426.2822,426.6399,426.2822,426.5834,3269.0
2023-05-24 13:20:00,453.38,453.42,453.11,453.11,1040.0,426.7811,426.8188,426.5269,426.5269,1040.0
2023-05-24 13:25:00,452.97,453.21,452.91,453.21,3359.0,426.3952,426.6211,426.3387,426.6211,3359.0
2023-05-24 13:30:00,453.27,453.66,453.17,453.66,2874.0,426.6776,427.0447,426.5834,427.0447,2874.0
2023-05-24 13:35:00,453.75,454.27,453.75,454.14,1900.0,427.1294,427.6189,427.1294,427.4965,1900.0
2023-05-24 13:40:00,454.18,454.53,454.17,454.44,2395.0,427.5342,427.8636,427.5248,427.7789,2395.0
2023-05-24 13:45:00,454.55,454.59,454.38,454.58,8748.0,427.8825,427.9201,427.7224,427.9107,8748.0
2023-05-24 13:50:00,454.6,455.2,454.59,454.96,2591.0,427.9295,428.4943,427.9201,428.2684,2591.0
2023-05-24 13:55:00,454.9,455.0,454.46,454.46,1607.0,428.2119,428.3061,427.7977,427.7977,1607.0
2023-05-24 14:00:00,454.78,454.79,453.99,454.01,2426.0,428.099,428.1084,427.3553,427.3741,2426.0
2023-05-24 14:05:00,454.06,454.21,453.48,453.48,2458.0,427.4212,427.5624,426.8752,426.8752,2458.0
2023-05-24 14:10:00,453.47,453.47,452.98,452.99,2254.0,426.8658,426.8658,426.4046,426.414,2254.0
2023-05-24 14:15:00,453.0,453.39,452.88,453.35,2432.0,426.4234,426.7905,426.3104,426.7529,2432.0
2023-05-24 14:20:00,453.16,453.3,453.0,453.05,1119.0,426.574,426.7058,426.4234,426.4705,1119.0
2023-05-24 14:25:00,452.95,453.23,452.79,453.22,4315.0,426.3763,426.6399,426.2257,426.6305,4315.0
2023-05-24 14:30:00,453.17,453.24,452.92,453.1,2561.0,426.5834,426.6493,426.3481,426.5175,2561.0
2023-05-24 14:35:00,453.12,453.51,453.06,453.51,1757.0,426.5364,426.9035,426.4799,426.9035,1757.0
2023-05-24 14:40:00,453.57,453.65,452.95,452.95,3211.0,426.96,427.0353,426.3763,426.3763,3211.0
2023-05-24 14:45:00,453.12,453.17,452.92,453.09,2325.0,426.5364,426.5834,426.3481,426.5081,2325.0
2023-05-24 14:50:00,453.12,453.22,452.82,453.07,6384.0,426.5364,426.6305,426.254,426.4893,6384.0
2023-05-24 14:55:00,453.08,453.15,452.87,453.04,4064.0,426.4987,426.5646,426.301,426.4611,4064.0
2023-05-24 15:00:00,453.16,453.18,452.89,452.99,3011.0,426.574,426.5928,426.3199,426.414,3011.0
2023-05-24 15:05:00,453.1,453.61,453.1,453.12,2617.0,426.5175,426.9976,426.5175,426.5364,2617.0
2023-05-24 15:10:00,453.22,453.68,453.22,453.68,2301.0,426.6305,427.0635,426.6305,427.0635,2301.0
2023-05-24 15:15:00,453.77,454.56,453.77,454.43,2563.0,427.1482,427.8919,427.1482,427.7695,2563.0
2023-05-24 15:20:00,454.64,454.99,454.17,454.34,4178.0,427.9672,428.2966,427.5248,427.6848,4178.0
2023-05-24 15:25:00,454.34,454.54,454.03,454.03,3287.0,427.6848,427.8731,427.393,427.393,3287.0
2023-05-24 15:30:00,454.14,454.76,453.88,454.3,4821.0,427.4965,428.0801,427.2518,427.6471,4821.0
2023-05-24 15:35:00,454.16,454.16,453.46,453.55,4196.0,427.5153,427.5153,426.8564,426.9411,4196.0
2023-05-24 15:40:00,453.72,453.72,452.85,453.08,6708.0,427.1012,427.1012,426.2822,426.4987,6708.0
2023-05-24 15:45:00,452.99,453.26,452.91,452.99,7411.0,426.414,426.6681,426.3387,426.414,7411.0
2023-05-24 15:50:00,452.94,453.32,452.48,453.1,34555.0,426.3669,426.7246,425.9339,426.5175,34555.0
2023-05-24 15:55:00,453.0,453.21,452.42,452.8,40057.0,426.4234,426.6211,425.8774,426.2351,40057.0
2023-05-25 09:30:00,451.5,451.5,449.42,449.42,21883.0,425.0114,425.0114,423.0534,423.0534,21883.0
2023-05-25 09:35:00,449.19,449.39,445.2,445.22,16521.0,422.8369,423.0252,419.081,419.0998,16521.0
2023-05-25 09:40:00,445.06,448.16,444.33,448.16,13782.0,418.9492,421.8674,418.2621,421.8674,13782.0
2023-05-25 09:45:00,448.59,448.59,446.69,446.69,3664.0,422.2721,422.2721,420.4836,420.4836,3664.0
2023-05-25 09:50:00,446.56,446.8,445.4,445.52,3634.0,420.3612,420.5871,419.2693,419.3822,3634.0
2023-05-25 09:55:00,445.63,446.51,445.62,446.0,2042.0,419.4858,420.3142,419.4764,419.8341,2042.0
2023-05-25 10:00:00,446.19,446.27,445.19,445.19,2119.0,420.0129,420.0882,419.0716,419.0716,2119.0
2023-05-25 10:05:00,445.24,445.42,443.5,443.5,8523.0,419.1187,419.2881,417.4807,417.4807,8523.0
2023-05-25 10:10:00,443.32,443.54,442.65,443.12,7523.0,417.3113,417.5184,416.6806,417.123,7523.0
2023-05-25 10:15:00,442.97,443.58,442.97,443.34,4170.0,416.9818,417.5561,416.9818,417.3301,4170.0
2023-05-25 10:20:00,443.26,443.46,442.79,443.27,3107.0,417.2548,417.4431,416.8124,417.2642,3107.0
2023-05-25 10:25:00,443.19,443.53,442.43,442.46,3423.0,417.1889,417.509,416.4735,416.5018,3423.0
2023-05-25 10:30:00,442.44,442.44,440.58,440.66,18456.0,416.4829,416.4829,414.7321,414.8074,18456.0
2023-05-25 10:35:00,440.71,441.51,439.7,441.51,8762.0,414.8544,415.6075,413.9037,415.6075,8762.0
2023-05-25 10:40:00,441.81,442.59,441.74,442.04,4745.0,415.8899,416.6241,415.824,416.1064,4745.0
2023-05-25 10:45:00,442.18,442.34,441.02,441.13,2257.0,416.2382,416.3888,415.1462,415.2498,2257.0
2023-05-25 10:50:00,440.99,441.16,440.67,441.04,4891.0,415.118,415.278,414.8168,415.1651,4891.0
2023-05-25 10:55:00,441.09,441.09,440.22,440.67,7161.0,415.2121,415.2121,414.3932,414.8168,7161.0
2023-05-25 11:00:00,440.56,441.13,440.55,440.9,1416.0,414.7132,415.2498,414.7038,415.0333,1416.0
2023-05-25 11:05:00,440.99,441.18,440.46,441.18,8962.0,415.118,415.2969,414.6191,415.2969,8962.0
2023-05-25 11:10:00,441.03,442.38,441.02,441.98,25049.0,415.1557,416.4265,415.1462,416.0499,25049.0
2023-05-25 11:15:00,441.99,442.19,440.98,441.82,10899.0,416.0593,416.2476,415.1086,415.8993,10899.0
2023-05-25 11:20:00,441.96,442.33,441.78,442.19,10740.0,416.0311,416.3794,415.8617,416.2476,10740.0
2023-05-25 11:25:00,442.19,442.47,441.85,442.38,12598.0,416.2476,416.5112,415.9275,416.4265,12598.0
2023-05-25 11:30:00,442.48,442.99,441.79,442.37,10016.0,416.5206,417.0007,415.8711,416.417,10016.0
2023-05-25 11:35:00,441.72,441.76,441.39,441.4,5653.0,415.8052,415.8428,415.4945,415.5039,5653.0
2023-05-25 11:40:00,441.28,441.58,441.08,441.21,3253.0,415.391,415.6734,415.2027,415.3251,3253.0
2023-05-25 11:45:00,441.17,441.28,440.03,440.03,8680.0,415.2874,415.391,414.2143,414.2143,8680.0
2023-05-25 11:50:00,440.06,440.65,439.98,440.04,6510.0,414.2426,414.7979,414.1673,414.2237,6510.0
2023-05-25 11:55:00,440.0,440.43,440.0,440.42,2318.0,414.1861,414.5909,414.1861,414.5814,2318.0
2023-05-25 12:00:00,440.4,440.6,440.35,440.41,2639.0,414.5626,414.7509,414.5155,414.572,2639.0
2023-05-25 12:05:00,440.11,440.86,440.04,440.67,4477.0,414.2896,414.9956,414.2237,414.8168,4477.0
2023-05-25 12:10:00,440.86,441.05,440.48,440.63,3551.0,414.9956,415.1745,414.6379,414.7791,3551.0
2023-05-25 12:15:00,440.63,441.03,440.61,440.99,2552.0,414.7791,415.1557,414.7603,415.118,2552.0
2023-05-25 12:20:00,440.93,440.95,440.34,440.42,5884.0,415.0615,415.0803,414.5061,414.5814,5884.0
2023-05-25 12:25:00,440.44,440.48,440.13,440.38,3741.0,414.6003,414.6379,414.3085,414.5438,3741.0
2023-05-25 12:30:00,440.5,440.66,440.29,440.29,3491.0,414.6567,414.8074,414.4591,414.4591,3491.0
2023-05-25 12:35:00,440.29,440.69,440.08,440.08,2699.0,414.4591,414.8356,414.2614,414.2614,2699.0
2023-05-25 12:40:00,440.18,440.52,440.15,440.15,2705.0,414.3555,414.6756,414.3273,414.3273,2705.0
2023-05-25 12:45:00,440.15,440.86,440.15,440.83,6877.0,414.3273,414.9956,414.3273,414.9674,6877.0
2023-05-25 12:50:00,440.74,441.97,440.74,441.2,4655.0,414.8827,416.0405,414.8827,415.3157,4655.0
2023-05-25 12:55:00,441.35,441.41,440.86,440.86,3020.0,415.4569,415.5134,414.9956,414.9956,3020.0
2023-05-25 13:00:00,440.95,441.12,440.45,440.64,2947.0,415.0803,415.2404,414.6097,414.7885,2947.0
2023-05-25 13:05:00,440.52,440.82,440.29,440.65,4975.0,414.6756,414.958,414.4591,414.7979,4975.0
2023-05-25 13:10:00,440.82,440.97,440.78,440.93,2705.0,414.958,415.0992,414.9203,415.0615,2705.0
2023-05-25 13:15:00,440.93,441.16,440.59,440.97,3621.0,415.0615,415.278,414.7415,415.0992,3621.0
2023-05-25 13:20:00,440.74,441.22,440.74,441.22,4259.0,414.8827,415.3345,414.8827,415.3345,4259.0
2023-05-25 13:25:00,441.24,441.79,441.16,441.66,5556.0,415.3533,415.8711,415.278,415.7487,5556.0
2023-05-25 13:30:00,441.83,442.06,441.62,441.98,4608.0,415.9087,416.1252,415.711,416.0499,4608.0
2023-05-25 13:35:00,441.62,442.09,441.48,441.99,4741.0,415.711,416.1535,415.5793,416.0593,4741.0
2023-05-25 13:40:00,442.07,442.32,442.0,442.11,1001.0,416.1346,416.37,416.0687,416.1723,1001.0
2023-05-25 13:45:00,442.21,442.76,442.09,442.59,4308.0,416.2664,416.7842,416.1535,416.6241,4308.0
2023-05-25 13:50:00,442.61,442.65,442.3,442.61,2952.0,416.643,416.6806,416.3511,416.643,2952.0
2023-05-25 13:55:00,442.41,442.81,442.3,442.66,2290.0,416.4547,416.8312,416.3511,416.69,2290.0
2023-05-25 14:00:00,442.95,443.88,442.95,443.33,5680.0,416.963,417.8385,416.963,417.3207,5680.0
2023-05-25 14:05:00,443.16,443.16,442.21,442.33,5547.0,417.1607,417.1607,416.2664,416.3794,5547.0
2023-05-25 14:10:00,442.45,442.7,441.97,442.28,4288.0,416.4923,416.7277,416.0405,416.3323,4288.0
2023-05-25 14:15:00,442.32,442.92,442.16,442.69,6098.0,416.37,416.9348,416.2194,416.7183,6098.0
2023-05-25 14:20:00,442.63,442.83,442.47,442.76,2220.0,416.6618,416.8501,416.5112,416.7842,2220.0
2023-05-25 14:25:00,442.63,443.06,442.28,442.76,3253.0,416.6618,417.0666,416.3323,416.7842,3253.0
2023-05-25 14:30:00,442.75,442.89,441.93,441.93,1210.0,416.7747,416.9065,416.0029,416.0029,1210.0
2023-05-25 14:35:00,441.85,442.03,441.71,441.83,2491.0,415.9275,416.097,415.7958,415.9087,2491.0
2023-05-25 14:40:00,441.74,441.93,441.5,441.53,6814.0,415.824,416.0029,415.5981,415.6263,6814.0
2023-05-25 14:45:00,441.47,441.84,441.28,441.28,2865.0,415.5698,415.9181,415.391,415.391,2865.0
2023-05-25 14:50:00,441.19,441.6,441.19,441.52,2395.0,415.3063,415.6922,415.3063,415.6169,2395.0
2023-05-25 14:55:00,441.41,441.66,441.29,441.66,3098.0,415.5134,415.7487,415.4004,415.7487,3098.0
2023-05-25 15:00:00,441.97,442.87,441.21,442.43,13103.0,416.0405,416.8877,415.3251,416.4735,13103.0
2023-05-25 15:05:00,442.46,442.47,441.82,442.13,3506.0,416.5018,416.5112,415.8993,416.1911,3506.0
2023-05-25 15:10:00,442.25,442.5,442.13,442.29,3894.0,416.3041,416.5394,416.1911,416.3417,3894.0
2023-05-25 15:15:00,442.37,442.46,441.86,441.9,4183.0,416.417,416.5018,415.937,415.9746,4183.0
2023-05-25 15:20:00,441.89,442.3,441.7,442.3,3771.0,415.9652,416.3511,415.7863,416.3511,3771.0
2023-05-25 15:25:00,442.14,442.84,442.08,442.48,4112.0,416.2005,416.8595,416.1441,416.5206,4112.0
2023-05-25 15:30:00,442.56,442.95,442.54,442.71,4710.0,416.5959,416.963,416.5771,416.7371,4710.0
2023-05-25 15:35:00,442.7,443.05,442.29,443.02,7359.0,416.7277,417.0571,416.3417,417.0289,7359.0
2023-05-25 15:40:00,443.16,443.83,443.03,443.83,7329.0,417.1607,417.7914,417.0383,417.7914,7329.0
2023-05-25 15:45:00,443.83,444.58,443.79,444.14,13322.0,417.7914,418.4974,417.7537,418.0832,13322.0
2023-05-25 15:50:00,443.72,443.81,442.04,442.36,24145.0,417.6878,417.7726,416.1064,416.4076,24145.0
2023-05-25 15:55:00,442.22,442.99,442.14,442.72,60281.0,416.2758,417.0007,416.2005,416.7465,60281.0
2023-05-26 09:30:00,442.86,445.87,442.1,445.43,21983.0,416.8783,419.7117,416.1629,419.2975,21983.0
2023-05-26 09:35:00,445.28,446.11,444.13,445.32,11642.0,419.1563,419.9376,418.0738,419.194,11642.0
2023-05-26 09:40:00,445.67,448.52,445.54,448.52,9631.0,419.5234,422.2062,419.4011,422.2062,9631.0
2023-05-26 09:45:00,448.48,449.12,448.27,448.82,8239.0,422.1686,422.771,421.9709,422.4886,8239.0
2023-05-26 09:50:00,448.7,448.99,448.12,448.71,7377.0,422.3757,422.6487,421.8297,422.3851,7377.0
2023-05-26 09:55:00,449.0,449.42,448.47,448.8,8162.0,422.6581,423.0534,422.1592,422.4698,8162.0
2023-05-26 10:00:00,448.7,449.64,448.7,449.61,5540.0,422.3757,423.2605,422.3757,423.2323,5540.0
2023-05-26 10:05:00,449.35,450.92,449.35,450.79,10309.0,422.9875,424.4654,422.9875,424.3431,10309.0
2023-05-26 10:10:00,450.58,451.29,450.31,450.83,6345.0,424.1454,424.8137,423.8912,424.3807,6345.0
2023-05-26 10:15:00,450.86,451.23,450.85,451.23,4138.0,424.4089,424.7572,424.3995,424.7572,4138.0
2023-05-26 10:20:00,451.24,451.33,450.72,450.87,2585.0,424.7667,424.8514,424.2772,424.4184,2585.0
2023-05-26 10:25:00,451.12,451.64,451.11,451.49,2693.0,424.6537,425.1432,424.6443,425.002,2693.0
2023-05-26 10:30:00,451.5,451.77,451.06,451.71,6801.0,425.0114,425.2656,424.5972,425.2091,6801.0
2023-05-26 10:35:00,451.58,451.58,450.52,451.02,4926.0,425.0867,425.0867,424.0889,424.5596,4926.0
2023-05-26 10:40:00,450.93,451.02,450.23,450.23,5018.0,424.4748,424.5596,423.8159,423.8159,5018.0
2023-05-26 10:45:00,450.27,450.41,449.15,449.2,8920.0,423.8536,423.9853,422.7993,422.8463,8920.0
2023-05-26 10:50:00,449.4,449.48,448.64,448.72,2990.0,423.0346,423.1099,422.3192,422.3945,2990.0
2023-05-26 10:55:00,448.72,449.29,448.72,449.29,1933.0,422.3945,422.9311,422.3945,422.9311,1933.0
2023-05-26 11:00:00,449.29,449.56,448.62,448.67,3537.0,422.9311,423.1852,422.3004,422.3474,3537.0
2023-05-26 11:05:00,448.77,449.26,448.41,449.18,3025.0,422.4416,422.9028,422.1027,422.8275,3025.0
2023-05-26 11:10:00,448.93,449.16,448.57,449.12,5200.0,422.5922,422.8087,422.2533,422.771,5200.0
2023-05-26 11:15:00,449.09,449.18,448.37,448.37,2752.0,422.7428,422.8275,422.065,422.065,2752.0
2023-05-26 11:20:00,448.55,448.55,447.56,447.81,2910.0,422.2345,422.2345,421.3026,421.5379,2910.0
2023-05-26 11:25:00,447.87,448.87,447.82,448.81,8952.0,421.5944,422.5357,421.5473,422.4792,8952.0
2023-05-26 11:30:00,448.89,448.92,448.43,448.92,2939.0,422.5545,422.5828,422.1215,422.5828,2939.0
2023-05-26 11:35:00,448.85,448.96,448.47,448.61,4941.0,422.5169,422.6204,422.1592,422.291,4941.0
2023-05-26 11:40:00,448.62,449.0,448.38,448.52,5360.0,422.3004,422.6581,422.0744,422.2062,5360.0
2023-05-26 11:45:00,448.57,448.73,448.21,448.56,3300.0,422.2533,422.4039,421.9144,422.2439,3300.0
2023-05-26 11:50:00,448.73,448.73,448.0,448.0,9663.0,422.4039,422.4039,421.7167,421.7167,9663.0
2023-05-26 11:55:00,448.2,448.34,447.65,448.19,6270.0,421.905,422.0368,421.3873,421.8956,6270.0
2023-05-26 12:00:00,448.36,448.69,448.15,448.69,2681.0,422.0556,422.3663,421.8579,422.3663,2681.0
2023-05-26 12:05:00,449.12,449.14,448.45,448.61,3471.0,422.771,422.7899,422.1403,422.291,3471.0
2023-05-26 12:10:00,448.45,448.72,448.45,448.72,1315.0,422.1403,422.3945,422.1403,422.3945,1315.0
2023-05-26 12:15:00,448.81,448.88,448.56,448.67,1500.0,422.4792,422.5451,422.2439,422.3474,1500.0
2023-05-26 12:20:00,449.09,449.44,448.83,449.43,2252.0,422.7428,423.0723,422.498,423.0628,2252.0
2023-05-26 12:25:00,449.34,449.74,449.12,449.12,2472.0,422.9781,423.3547,422.771,422.771,2472.0
2023-05-26 12:30:00,449.2,449.54,449.12,449.26,3114.0,422.8463,423.1664,422.771,422.9028,3114.0
2023-05-26 12:35:00,449.28,449.34,448.93,448.94,2500.0,422.9216,422.9781,422.5922,422.6016,2500.0
2023-05-26 12:40:00,448.98,449.07,448.51,448.58,4024.0,422.6392,422.724,422.1968,422.2627,4024.0
2023-05-26 12:45:00,448.39,448.6,448.23,448.23,2257.0,422.0839,422.2815,421.9332,421.9332,2257.0
2023-05-26 12:50:00,448.3,448.84,448.15,448.73,6151.0,421.9991,422.5075,421.8579,422.4039,6151.0
2023-05-26 12:55:00,448.74,448.78,448.31,448.39,3743.0,422.4133,422.451,422.0086,422.0839,3743.0
2023-05-26 13:00:00,448.36,448.63,447.85,447.86,3718.0,422.0556,422.3098,421.5755,421.585,3718.0
2023-05-26 13:05:00,447.87,447.99,447.59,447.8,4868.0,421.5944,421.7073,421.3308,421.5285,4868.0
2023-05-26 13:10:00,447.74,447.83,447.38,447.53,1728.0,421.472,421.5567,421.1331,421.2743,1728.0
2023-05-26 13:15:00,447.45,447.55,447.3,447.4,2261.0,421.199,421.2931,421.0578,421.1519,2261.0
2023-05-26 13:20:00,447.44,447.45,447.0,447.0,4531.0,421.1896,421.199,420.7754,420.7754,4531.0
2023-05-26 13:25:00,446.92,447.67,446.92,447.56,8188.0,420.7001,421.4061,420.7001,421.3026,8188.0
2023-05-26 13:30:00,447.55,447.96,447.49,447.96,2324.0,421.2931,421.6791,421.2367,421.6791,2324.0
2023-05-26 13:35:00,448.07,448.08,447.35,447.63,4200.0,421.7826,421.792,421.1049,421.3684,4200.0
2023-05-26 13:40:00,447.49,447.49,447.19,447.29,1501.0,421.2367,421.2367,420.9543,421.0484,1501.0
2023-05-26 13:45:00,447.37,447.42,447.06,447.42,3115.0,421.1237,421.1708,420.8319,421.1708,3115.0
2023-05-26 13:50:00,447.18,447.18,446.98,447.15,800.0,420.9448,420.9448,420.7566,420.9166,800.0
2023-05-26 13:55:00,446.88,447.38,446.87,447.1,1750.0,420.6624,421.1331,420.653,420.8695,1750.0
2023-05-26 14:00:00,447.16,447.41,447.09,447.25,1400.0,420.926,421.1614,420.8601,421.0107,1400.0
2023-05-26 14:05:00,447.06,447.09,446.99,447.0,700.0,420.8319,420.8601,420.766,420.7754,700.0
2023-05-26 14:10:00,447.0,447.2,446.9,447.08,3708.0,420.7754,420.9637,420.6813,420.8507,3708.0
2023-05-26 14:15:00,447.11,447.11,446.59,446.96,4007.0,420.879,420.879,420.3895,420.7378,4007.0
2023-05-26 14:20:00,446.79,447.13,446.79,447.02,3659.0,420.5777,420.8978,420.5777,420.7942,3659.0
2023-05-26 14:25:00,447.01,447.54,447.0,447.31,2421.0,420.7848,421.2837,420.7754,421.0672,2421.0
2023-05-26 14:30:00,447.41,447.58,447.26,447.27,3185.0,421.1614,421.3214,421.0202,421.0296,3185.0
2023-05-26 14:35:00,447.28,448.14,447.27,448.0,3331.0,421.039,421.8485,421.0296,421.7167,3331.0
2023-05-26 14:40:00,447.87,448.23,447.87,448.08,7356.0,421.5944,421.9332,421.5944,421.792,7356.0
2023-05-26 14:45:00,448.05,448.24,447.93,448.06,6509.0,421.7638,421.9427,421.6508,421.7732,6509.0
2023-05-26 14:50:00,447.96,447.96,447.74,447.86,2100.0,421.6791,421.6791,421.472,421.585,2100.0
2023-05-26 14:55:00,447.85,448.46,447.73,448.45,14789.0,421.5755,422.1498,421.4626,422.1403,14789.0
2023-05-26 15:00:00,448.42,448.84,448.32,448.67,7347.0,422.1121,422.5075,422.018,422.3474,7347.0
2023-05-26 15:05:00,448.7,449.03,448.69,448.92,8403.0,422.3757,422.6863,422.3663,422.5828,8403.0
2023-05-26 15:10:00,448.83,448.93,448.47,448.66,8659.0,422.498,422.5922,422.1592,422.338,8659.0
2023-05-26 15:15:00,448.72,448.83,448.69,448.83,2460.0,422.3945,422.498,422.3663,422.498,2460.0
2023-05-26 15:20:00,448.84,448.95,448.59,448.74,3900.0,422.5075,422.611,422.2721,422.4133,3900.0
2023-05-26 15:25:00,448.85,449.3,448.72,449.05,16363.0,422.5169,422.9405,422.3945,422.7051,16363.0
2023-05-26 15:30:00,449.07,449.18,448.41,448.5,5785.0,422.724,422.8275,422.1027,422.1874,5785.0
2023-05-26 15:35:00,448.52,448.55,447.69,447.9,5790.0,422.2062,422.2345,421.4249,421.6226,5790.0
2023-05-26 15:40:00,447.88,448.07,447.71,447.98,8487.0,421.6038,421.7826,421.4438,421.6979,8487.0
2023-05-26 15:45:00,448.0,448.09,447.57,447.72,8554.0,421.7167,421.8015,421.312,421.4532,8554.0
2023-05-26 15:50:00,447.58,448.5,447.17,448.5,15985.0,421.3214,422.1874,420.9354,422.1874,15985.0
2023-05-26 15:55:00,448.57,449.06,448.17,448.25,39158.0,422.2533,422.7146,421.8768,421.9521,39158.0
2023-05-30 09:30:00,448.08,448.72,445.32,445.69,41976.0,421.792,422.3945,419.194,419.5423,41976.0
2023-05-30 09:35:00,445.9,447.53,444.32,444.55,18218.0,419.7399,421.2743,418.2526,418.4691,18218.0
2023-05-30 09:40:00,444.66,446.03,444.24,445.8,24073.0,418.5727,419.8623,418.1773,419.6458,24073.0
2023-05-30 09:45:00,445.59,446.13,445.14,446.13,14978.0,419.4481,419.9564,419.0245,419.9564,14978.0
2023-05-30 09:50:00,446.39,448.15,446.35,447.95,7711.0,420.2012,421.8579,420.1635,421.6697,7711.0
2023-05-30 09:55:00,448.0,449.04,448.0,448.88,12702.0,421.7167,422.6957,421.7167,422.5451,12702.0
2023-05-30 10:00:00,448.73,449.05,447.34,447.46,19741.0,422.4039,422.7051,421.0955,421.2084,19741.0
2023-05-30 10:05:00,447.37,447.74,446.88,447.37,12196.0,421.1237,421.472,420.6624,421.1237,12196.0
2023-05-30 10:10:00,447.5,447.97,446.43,447.54,15029.0,421.2461,421.6885,420.2388,421.2837,15029.0
2023-05-30 10:15:00,447.78,448.86,447.78,448.81,17568.0,421.5096,422.5263,421.5096,422.4792,17568.0
2023-05-30 10:20:00,448.8,448.95,447.93,448.19,12361.0,422.4698,422.611,421.6508,421.8956,12361.0
2023-05-30 10:25:00,448.19,448.5,447.85,448.42,5353.0,421.8956,422.1874,421.5755,422.1121,5353.0
2023-05-30 10:30:00,448.3,448.96,447.95,447.95,10505.0,421.9991,422.6204,421.6697,421.6697,10505.0
2023-05-30 10:35:00,447.95,448.21,447.53,447.99,4000.0,421.6697,421.9144,421.2743,421.7073,4000.0
2023-05-30 10:40:00,448.1,448.88,448.01,448.72,4918.0,421.8109,422.5451,421.7262,422.3945,4918.0
2023-05-30 10:45:00,448.46,448.62,447.95,447.97,4500.0,422.1498,422.3004,421.6697,421.6885,4500.0
2023-05-30 10:50:00,448.0,448.52,447.87,448.23,2899.0,421.7167,422.2062,421.5944,421.9332,2899.0
2023-05-30 10:55:00,448.01,448.24,447.35,447.35,10865.0,421.7262,421.9427,421.1049,421.1049,10865.0
2023-05-30 11:00:00,447.52,447.73,446.76,447.19,11263.0,421.2649,421.4626,420.5495,420.9543,11263.0
2023-05-30 11:05:00,447.3,447.41,446.5,447.13,14568.0,421.0578,421.1614,420.3047,420.8978,14568.0
2023-05-30 11:10:00,447.14,447.14,446.69,446.77,2645.0,420.9072,420.9072,420.4836,420.5589,2645.0
2023-05-30 11:15:00,446.71,447.22,446.18,447.19,3324.0,420.5024,420.9825,420.0035,420.9543,3324.0
2023-05-30 11:20:00,447.17,447.54,446.83,447.47,4159.0,420.9354,421.2837,420.6154,421.2178,4159.0
2023-05-30 11:25:00,447.55,447.72,447.16,447.63,4533.0,421.2931,421.4532,420.926,421.3684,4533.0
2023-05-30 11:30:00,447.91,448.17,447.61,447.67,3565.0,421.632,421.8768,421.3496,421.4061,3565.0
2023-05-30 11:35:00,447.73,447.99,447.57,447.59,1736.0,421.4626,421.7073,421.312,421.3308,1736.0
2023-05-30 11:40:00,447.66,447.93,447.4,447.41,2485.0,421.3967,421.6508,421.1519,421.1614,2485.0
2023-05-30 11:45:00,447.42,447.94,447.36,447.67,3919.0,421.1708,421.6603,421.1143,421.4061,3919.0
2023-05-30 11:50:00,447.6,447.78,447.45,447.71,3424.0,421.3402,421.5096,421.199,421.4438,3424.0
2023-05-30 11:55:00,448.09,448.46,448.09,448.46,2191.0,421.8015,422.1498,421.8015,422.1498,2191.0
2023-05-30 12:00:00,448.28,448.41,448.08,448.34,1625.0,421.9803,422.1027,421.792,422.0368,1625.0
2023-05-30 12:05:00,448.15,448.22,447.69,447.87,4204.0,421.8579,421.9238,421.4249,421.5944,4204.0
2023-05-30 12:10:00,448.07,448.07,447.6,447.6,1063.0,421.7826,421.7826,421.3402,421.3402,1063.0
2023-05-30 12:15:00,447.44,447.99,447.35,447.75,3268.0,421.1896,421.7073,421.1049,421.4814,3268.0
2023-05-30 12:20:00,447.66,447.67,447.18,447.38,1928.0,421.3967,421.4061,420.9448,421.1331,1928.0
2023-05-30 12:25:00,447.09,447.48,447.08,447.41,1600.0,420.8601,421.2272,420.8507,421.1614,1600.0
2023-05-30 12:30:00,447.25,447.25,447.02,447.03,1190.0,421.0107,421.0107,420.7942,420.8036,1190.0
2023-05-30 12:35:00,447.3,447.31,446.9,446.9,3058.0,421.0578,421.0672,420.6813,420.6813,3058.0
2023-05-30 12:40:00,446.68,446.86,446.68,446.74,511.0,420.4742,420.6436,420.4742,420.5307,511.0
2023-05-30 12:45:00,446.72,446.88,446.51,446.71,1914.0,420.5118,420.6624,420.3142,420.5024,1914.0
2023-05-30 12:50:00,446.73,447.31,446.73,447.31,1335.0,420.5212,421.0672,420.5212,421.0672,1335.0
2023-05-30 12:55:00,447.27,447.27,446.98,447.12,1172.0,421.0296,421.0296,420.7566,420.8884,1172.0
2023-05-30 13:00:00,446.93,446.95,446.5,446.66,1229.0,420.7095,420.7283,420.3047,420.4554,1229.0
2023-05-30 13:05:00,446.58,446.76,446.34,446.35,4170.0,420.38,420.5495,420.1541,420.1635,4170.0
2023-05-30 13:10:00,446.52,446.9,446.52,446.89,587.0,420.3236,420.6813,420.3236,420.6719,587.0
2023-05-30 13:15:00,446.9,447.15,446.8,447.15,3100.0,420.6813,420.9166,420.5871,420.9166,3100.0
2023-05-30 13:20:00,447.19,447.31,446.86,447.15,2660.0,420.9543,421.0672,420.6436,420.9166,2660.0
2023-05-30 13:25:00,447.15,447.15,446.38,446.52,4569.0,420.9166,420.9166,420.1918,420.3236,4569.0
2023-05-30 13:30:00,446.42,446.57,446.1,446.56,6676.0,420.2294,420.3706,419.9282,420.3612,6676.0
2023-05-30 13:35:00,446.75,447.31,446.69,447.13,2586.0,420.5401,421.0672,420.4836,420.8978,2586.0
2023-05-30 13:40:00,447.18,447.62,447.18,447.29,1732.0,420.9448,421.359,420.9448,421.0484,1732.0
2023-05-30 13:45:00,447.05,447.22,446.94,446.94,2641.0,420.8225,420.9825,420.7189,420.7189,2641.0
2023-05-30 13:50:00,447.04,447.07,446.85,447.07,4204.0,420.8131,420.8413,420.6342,420.8413,4204.0
2023-05-30 13:55:00,446.99,447.15,446.79,446.99,3664.0,420.766,420.9166,420.5777,420.766,3664.0
2023-05-30 14:00:00,447.04,447.21,446.81,446.9,2250.0,420.8131,420.9731,420.5966,420.6813,2250.0
2023-05-30 14:05:00,446.86,446.95,446.7,446.85,1578.0,420.6436,420.7283,420.493,420.6342,1578.0
2023-05-30 14:10:00,446.84,447.2,446.75,447.15,3858.0,420.6248,420.9637,420.5401,420.9166,3858.0
2023-05-30 14:15:00,447.07,447.37,447.07,447.37,2842.0,420.8413,421.1237,420.8413,421.1237,2842.0
2023-05-30 14:20:00,447.38,447.66,447.32,447.6,3729.0,421.1331,421.3967,421.0766,421.3402,3729.0
2023-05-30 14:25:00,447.48,447.53,447.19,447.19,8082.0,421.2272,421.2743,420.9543,420.9543,8082.0
2023-05-30 14:30:00,447.22,447.67,447.16,447.59,2796.0,420.9825,421.4061,420.926,421.3308,2796.0
2023-05-30 14:35:00,447.66,447.75,447.41,447.55,5349.0,421.3967,421.4814,421.1614,421.2931,5349.0
2023-05-30 14:40:00,447.51,448.02,447.42,447.96,6256.0,421.2555,421.7356,421.1708,421.6791,6256.0
2023-05-30 14:45:00,448.06,448.15,447.12,447.13,6846.0,421.7732,421.8579,420.8884,420.8978,6846.0
2023-05-30 14:50:00,447.15,447.15,446.65,446.97,3704.0,420.9166,420.9166,420.4459,420.7472,3704.0
2023-05-30 14:55:00,447.27,447.36,446.9,446.97,3640.0,421.0296,421.1143,420.6813,420.7472,3640.0
2023-05-30 15:00:00,446.93,447.21,446.89,446.89,1730.0,420.7095,420.9731,420.6719,420.6719,1730.0
2023-05-30 15:05:00,446.79,446.81,446.65,446.81,1266.0,420.5777,420.5966,420.4459,420.5966,1266.0
2023-05-30 15:10:00,446.95,446.95,446.2,446.27,2888.0,420.7283,420.7283,420.0223,420.0882,2888.0
2023-05-30 15:15:00,446.57,446.9,446.57,446.9,800.0,420.3706,420.6813,420.3706,420.6813,800.0
2023-05-30 15:20:00,446.7,447.09,446.62,447.03,5995.0,420.493,420.8601,420.4177,420.8036,5995.0
2023-05-30 15:25:00,447.19,447.33,447.04,447.09,4061.0,420.9543,421.086,420.8131,420.8601,4061.0
2023-05-30 15:30:00,447.13,447.52,447.13,447.5,2815.0,420.8978,421.2649,420.8978,421.2461,2815.0
2023-05-30 15:35:00,447.65,447.65,447.3,447.36,2176.0,421.3873,421.3873,421.0578,421.1143,2176.0
2023-05-30 15:40:00,447.44,447.44,447.2,447.37,5890.0,421.1896,421.1896,420.9637,421.1237,5890.0
2023-05-30 15:45:00,447.45,447.82,447.38,447.42,6062.0,421.199,421.5473,421.1331,421.1708,6062.0
2023-05-30 15:50:00,447.29,447.86,447.29,447.86,8737.0,421.0484,421.585,421.0484,421.585,8737.0
2023-05-30 15:55:00,447.81,448.57,447.73,448.1,47620.0,421.5379,422.2533,421.4626,421.8109,47620.0
2023-05-31 09:30:00,444.62,445.72,443.8,445.0,16947.0,421.3629,422.4054,420.5858,421.723,16947.0
2023-05-31 09:35:00,444.53,444.6,444.1,444.1,2506.0,421.2776,421.344,420.8701,420.8701,2506.0
2023-05-31 09:40:00,444.01,445.1,444.01,444.95,3335.0,420.7848,421.8178,420.7848,421.6757,3335.0
2023-05-31 09:45:00,444.62,444.79,443.71,444.41,8901.0,421.3629,421.524,420.5005,421.1639,8901.0
2023-05-31 09:50:00,444.31,445.29,443.7,445.19,6496.0,421.0691,421.9979,420.491,421.9031,6496.0
2023-05-31 09:55:00,445.19,445.47,445.04,445.36,3163.0,421.9031,422.1685,421.7609,422.0642,3163.0
2023-05-31 10:00:00,445.35,445.35,444.57,445.0,13844.0,422.0547,422.0547,421.3155,421.723,13844.0
2023-05-31 10:05:00,445.0,445.64,444.64,445.51,7231.0,421.723,422.3296,421.3819,422.2064,7231.0
2023-05-31 10:10:00,445.55,445.85,444.93,445.18,3403.0,422.2443,422.5286,421.6567,421.8936,3403.0
2023-05-31 10:15:00,444.94,445.73,444.94,445.49,2146.0,421.6662,422.4149,421.6662,422.1874,2146.0
2023-05-31 10:20:00,445.39,445.93,445.29,445.75,4947.0,422.0926,422.6044,421.9979,422.4338,4947.0
2023-05-31 10:25:00,445.63,445.82,444.9,444.91,5819.0,422.3201,422.5001,421.6283,421.6377,5819.0
2023-05-31 10:30:00,444.7,444.81,444.04,444.14,2222.0,421.4387,421.543,420.8133,420.908,2222.0
2023-05-31 10:35:00,444.0,444.13,443.45,443.94,3296.0,420.7753,420.8985,420.2541,420.7185,3296.0
2023-05-31 10:40:00,444.03,444.16,443.5,443.86,2387.0,420.8038,420.927,420.3015,420.6427,2387.0
2023-05-31 10:45:00,444.02,444.56,443.66,443.75,1410.0,420.7943,421.3061,420.4531,420.5384,1410.0
2023-05-31 10:50:00,443.75,443.83,443.0,443.07,2565.0,420.5384,420.6142,419.8277,419.894,2565.0
2023-05-31 10:55:00,443.17,443.61,443.06,443.21,1400.0,419.9888,420.4057,419.8845,420.0267,1400.0
2023-05-31 11:00:00,443.33,444.15,443.2,444.04,6492.0,420.1404,420.9175,420.0172,420.8133,6492.0
2023-05-31 11:05:00,444.18,444.73,443.97,444.48,6376.0,420.9459,421.4672,420.7469,421.2302,6376.0
2023-05-31 11:10:00,444.68,444.8,444.12,444.77,3855.0,421.4198,421.5335,420.8891,421.5051,3855.0
2023-05-31 11:15:00,444.81,444.84,444.72,444.74,808.0,421.543,421.5714,421.4577,421.4766,808.0
2023-05-31 11:20:00,445.01,445.48,444.75,444.87,7802.0,421.7325,422.1779,421.4861,421.5998,7802.0
2023-05-31 11:25:00,444.93,445.14,444.35,444.38,975.0,421.6567,421.8557,421.107,421.1355,975.0
2023-05-31 11:30:00,444.22,444.3,443.84,444.3,2951.0,420.9838,421.0597,420.6237,421.0597,2951.0
2023-05-31 11:35:00,443.6,443.6,443.27,443.55,500.0,420.3963,420.3963,420.0835,420.3489,500.0
2023-05-31 11:40:00,443.86,444.0,443.64,443.75,5138.0,420.6427,420.7753,420.4342,420.5384,5138.0
2023-05-31 11:45:00,443.96,443.99,443.64,443.64,700.0,420.7374,420.7659,420.4342,420.4342,700.0
2023-05-31 11:50:00,443.5,443.89,443.5,443.89,1243.0,420.3015,420.6711,420.3015,420.6711,1243.0
2023-05-31 11:55:00,443.78,443.99,443.71,443.86,721.0,420.5669,420.7659,420.5005,420.6427,721.0
2023-05-31 12:00:00,443.91,444.21,443.75,443.94,900.0,420.6901,420.9744,420.5384,420.7185,900.0
2023-05-31 12:05:00,444.0,444.39,443.91,444.38,1622.0,420.7753,421.1449,420.6901,421.1355,1622.0
2023-05-31 12:10:00,444.4,444.61,444.11,444.23,3936.0,421.1544,421.3534,420.8796,420.9933,3936.0
2023-05-31 12:15:00,444.36,444.64,444.22,444.25,1698.0,421.1165,421.3819,420.9838,421.0123,1698.0
2023-05-31 12:20:00,444.46,444.69,444.35,444.6,1445.0,421.2113,421.4293,421.107,421.344,1445.0
2023-05-31 12:25:00,444.56,444.82,444.52,444.78,2480.0,421.3061,421.5525,421.2681,421.5145,2480.0
2023-05-31 12:30:00,444.77,444.78,444.62,444.67,1909.0,421.5051,421.5145,421.3629,421.4103,1909.0
2023-05-31 12:35:00,444.69,444.69,444.29,444.3,1363.0,421.4293,421.4293,421.0502,421.0597,1363.0
2023-05-31 12:40:00,444.4,444.69,444.4,444.5,3501.0,421.1544,421.4293,421.1544,421.2492,3501.0
2023-05-31 12:45:00,444.49,444.7,444.41,444.49,4195.0,421.2397,421.4387,421.1639,421.2397,4195.0
2023-05-31 12:50:00,444.36,444.47,443.72,443.72,1519.0,421.1165,421.2208,420.51,420.51,1519.0
2023-05-31 12:55:00,443.8,444.18,443.8,444.14,631.0,420.5858,420.9459,420.5858,420.908,631.0
2023-05-31 13:00:00,444.47,444.58,444.34,444.44,2315.0,421.2208,421.325,421.0976,421.1923,2315.0
2023-05-31 13:05:00,444.51,444.94,444.38,444.79,1203.0,421.2587,421.6662,421.1355,421.524,1203.0
2023-05-31 13:10:00,444.9,445.26,444.84,444.89,1637.0,421.6283,421.9694,421.5714,421.6188,1637.0
2023-05-31 13:15:00,445.14,445.14,444.69,444.69,1435.0,421.8557,421.8557,421.4293,421.4293,1435.0
2023-05-31 13:20:00,444.68,444.68,444.2,444.22,2742.0,421.4198,421.4198,420.9649,420.9838,2742.0
2023-05-31 13:25:00,444.12,444.12,443.72,443.93,2351.0,420.8891,420.8891,420.51,420.709,2351.0
2023-05-31 13:30:00,444.06,444.06,443.75,443.75,500.0,420.8322,420.8322,420.5384,420.5384,500.0
2023-05-31 13:35:00,443.81,443.88,443.36,443.75,3034.0,420.5953,420.6616,420.1688,420.5384,3034.0
2023-05-31 13:40:00,443.87,444.25,443.87,444.23,5455.0,420.6521,421.0123,420.6521,420.9933,5455.0
2023-05-31 13:45:00,444.18,444.31,443.7,443.7,2893.0,420.9459,421.0691,420.491,420.491,2893.0
2023-05-31 13:50:00,443.84,444.98,443.84,444.98,2879.0,420.6237,421.7041,420.6237,421.7041,2879.0
2023-05-31 13:55:00,444.88,445.13,444.74,444.74,1138.0,421.6093,421.8462,421.4766,421.4766,1138.0
2023-05-31 14:00:00,445.14,445.14,444.32,444.51,1300.0,421.8557,421.8557,421.0786,421.2587,1300.0
2023-05-31 14:05:00,444.55,444.56,443.91,444.14,5262.0,421.2966,421.3061,420.6901,420.908,5262.0
2023-05-31 14:10:00,444.14,444.42,444.12,444.39,16667.0,420.908,421.1734,420.8891,421.1449,16667.0
2023-05-31 14:15:00,444.27,444.85,444.12,444.85,7424.0,421.0312,421.5809,420.8891,421.5809,7424.0
2023-05-31 14:20:00,444.82,445.25,444.78,445.13,2012.0,421.5525,421.96,421.5145,421.8462,2012.0
2023-05-31 14:25:00,445.25,445.56,444.77,444.77,6818.0,421.96,422.2537,421.5051,421.5051,6818.0
2023-05-31 14:30:00,444.81,444.9,444.55,444.64,3850.0,421.543,421.6283,421.2966,421.3819,3850.0
2023-05-31 14:35:00,444.48,444.61,444.43,444.57,2506.0,421.2302,421.3534,421.1829,421.3155,2506.0
2023-05-31 14:40:00,444.61,444.72,444.26,444.41,5409.0,421.3534,421.4577,421.0217,421.1639,5409.0
2023-05-31 14:45:00,444.31,444.32,443.98,444.12,4371.0,421.0691,421.0786,420.7564,420.8891,4371.0
2023-05-31 14:50:00,444.16,444.16,443.63,443.86,2331.0,420.927,420.927,420.4247,420.6427,2331.0
2023-05-31 14:55:00,443.94,444.48,443.84,444.31,6475.0,420.7185,421.2302,420.6237,421.0691,6475.0
2023-05-31 15:00:00,444.38,444.72,444.38,444.72,2300.0,421.1355,421.4577,421.1355,421.4577,2300.0
2023-05-31 15:05:00,444.6,444.72,444.3,444.49,3402.0,421.344,421.4577,421.0597,421.2397,3402.0
2023-05-31 15:10:00,444.43,444.59,444.25,444.3,3404.0,421.1829,421.3345,421.0123,421.0597,3404.0
2023-05-31 15:15:00,444.45,444.56,444.38,444.43,3607.0,421.2018,421.3061,421.1355,421.1829,3607.0
2023-05-31 15:20:00,444.31,444.98,444.31,444.98,4825.0,421.0691,421.7041,421.0691,421.7041,4825.0
2023-05-31 15:25:00,445.14,445.25,444.79,444.98,4972.0,421.8557,421.96,421.524,421.7041,4972.0
2023-05-31 15:30:00,444.85,444.93,444.62,444.86,7941.0,421.5809,421.6567,421.3629,421.5904,7941.0
2023-05-31 15:35:00,444.97,444.97,444.43,444.9,15267.0,421.6946,421.6946,421.1829,421.6283,15267.0
2023-05-31 15:40:00,444.83,445.43,444.7,445.38,10541.0,421.5619,422.1305,421.4387,422.0832,10541.0
2023-05-31 15:45:00,445.39,445.5,444.72,444.75,21788.0,422.0926,422.1969,421.4577,421.4861,21788.0
2023-05-31 15:50:00,444.84,444.85,443.7,443.81,17566.0,421.5714,421.5809,420.491,420.5953,17566.0
2023-05-31 15:55:00,443.8,444.47,443.48,444.02,93094.0,420.5858,421.2208,420.2825,420.7943,93094.0
2023-06-01 09:30:00,445.6,446.49,445.07,446.08,17230.0,422.2917,423.1351,421.7894,422.7465,17230.0
2023-06-01 09:35:00,445.87,446.97,445.87,446.13,3558.0,422.5475,423.59,422.5475,422.7939,3558.0
2023-06-01 09:40:00,445.86,446.09,444.69,446.09,3960.0,422.5381,422.756,421.4293,422.756,3960.0
2023-06-01 09:45:00,446.26,447.0,445.62,445.62,2062.0,422.9171,423.6184,422.3106,422.3106,2062.0
2023-06-01 09:50:00,445.71,445.71,444.55,444.91,3429.0,422.3959,422.3959,421.2966,421.6377,3429.0
2023-06-01 09:55:00,444.05,444.3,443.42,443.63,4391.0,420.8227,421.0597,420.2257,420.4247,4391.0
2023-06-01 10:00:00,444.28,444.29,443.78,444.08,1956.0,421.0407,421.0502,420.5669,420.8512,1956.0
2023-06-01 10:05:00,444.03,445.37,444.03,445.37,8386.0,420.8038,422.0737,420.8038,422.0737,8386.0
2023-06-01 10:10:00,445.36,446.51,445.15,446.51,15201.0,422.0642,423.1541,421.8652,423.1541,15201.0
2023-06-01 10:15:00,446.87,446.87,446.0,446.38,9098.0,423.4952,423.4952,422.6707,423.0309,9098.0
2023-06-01 10:20:00,446.23,447.77,446.22,447.14,13955.0,422.8887,424.3481,422.8792,423.7511,13955.0
2023-06-01 10:25:00,446.96,446.96,446.17,446.48,4613.0,423.5805,423.5805,422.8318,423.1256,4613.0
2023-06-01 10:30:00,446.39,446.65,446.22,446.65,2833.0,423.0403,423.2867,422.8792,423.2867,2833.0
2023-06-01 10:35:00,446.65,447.32,446.64,446.88,4997.0,423.2867,423.9217,423.2773,423.5047,4997.0
2023-06-01 10:40:00,447.0,447.35,446.86,447.02,5140.0,423.6184,423.9501,423.4857,423.6374,5140.0
2023-06-01 10:45:00,447.12,447.34,446.6,446.83,5527.0,423.7321,423.9406,423.2393,423.4573,5527.0
2023-06-01 10:50:00,446.65,447.96,446.65,447.96,4320.0,423.2867,424.5282,423.2867,424.5282,4320.0
2023-06-01 10:55:00,448.2,448.2,447.76,447.9,2474.0,424.7557,424.7557,424.3387,424.4713,2474.0
2023-06-01 11:00:00,447.62,448.5,447.62,448.39,4199.0,424.206,425.04,424.206,424.9357,4199.0
2023-06-01 11:05:00,448.58,449.24,448.53,449.07,11752.0,425.1158,425.7413,425.0684,425.5801,11752.0
2023-06-01 11:10:00,448.98,449.11,448.6,448.64,9756.0,425.4949,425.6181,425.1347,425.1726,9756.0
2023-06-01 11:15:00,448.77,448.88,448.15,448.15,6266.0,425.2958,425.4001,424.7083,424.7083,6266.0
2023-06-01 11:20:00,448.28,449.0,448.27,448.94,3870.0,424.8315,425.5138,424.822,425.4569,3870.0
2023-06-01 11:25:00,448.86,449.42,448.63,449.42,3931.0,425.3811,425.9118,425.1632,425.9118,3931.0
2023-06-01 11:30:00,449.49,449.68,449.32,449.44,14101.0,425.9782,426.1582,425.8171,425.9308,14101.0
2023-06-01 11:35:00,449.22,449.22,448.86,449.05,5643.0,425.7223,425.7223,425.3811,425.5612,5643.0
2023-06-01 11:40:00,448.96,448.96,448.52,448.83,2984.0,425.4759,425.4759,425.0589,425.3527,2984.0
2023-06-01 11:45:00,448.64,449.04,448.64,449.04,1078.0,425.1726,425.5517,425.1726,425.5517,1078.0
2023-06-01 11:50:00,449.04,449.04,448.71,448.85,1911.0,425.5517,425.5517,425.239,425.3717,1911.0
2023-06-01 11:55:00,448.85,448.85,448.24,448.31,1985.0,425.3717,425.3717,424.7936,424.8599,1985.0
2023-06-01 12:00:00,448.48,448.96,448.4,448.89,1267.0,425.021,425.4759,424.9452,425.4096,1267.0
2023-06-01 12:05:00,448.87,449.12,448.72,449.0,1093.0,425.3906,425.6275,425.2485,425.5138,1093.0
2023-06-01 12:10:00,448.77,448.77,448.33,448.52,1607.0,425.2958,425.2958,424.8789,425.0589,1607.0
2023-06-01 12:15:00,448.45,448.57,447.83,448.25,3606.0,424.9926,425.1063,424.405,424.803,3606.0
2023-06-01 12:20:00,448.28,448.58,448.27,448.37,2060.0,424.8315,425.1158,424.822,424.9168,2060.0
2023-06-01 12:25:00,448.44,448.71,448.32,448.69,2382.0,424.9831,425.239,424.8694,425.22,2382.0
2023-06-01 12:30:00,448.7,448.81,448.62,448.74,2019.0,425.2295,425.3337,425.1537,425.2674,2019.0
2023-06-01 12:35:00,448.64,448.64,448.38,448.51,3714.0,425.1726,425.1726,424.9262,425.0494,3714.0
2023-06-01 12:40:00,448.43,448.43,448.2,448.33,1465.0,424.9736,424.9736,424.7557,424.8789,1465.0
2023-06-01 12:45:00,448.06,448.1,447.83,448.02,2156.0,424.623,424.6609,424.405,424.5851,2156.0
2023-06-01 12:50:00,448.13,448.25,447.92,448.25,637.0,424.6893,424.803,424.4903,424.803,637.0
2023-06-01 12:55:00,447.58,447.8,447.5,447.7,1600.0,424.1681,424.3766,424.0923,424.2818,1600.0
2023-06-01 13:00:00,447.77,448.01,447.77,448.0,600.0,424.3481,424.5756,424.3481,424.5661,600.0
2023-06-01 13:05:00,447.9,447.9,447.57,447.7,400.0,424.4713,424.4713,424.1586,424.2818,400.0
2023-06-01 13:10:00,447.45,447.55,447.45,447.55,616.0,424.0449,424.1397,424.0449,424.1397,616.0
2023-06-01 13:15:00,447.48,447.85,447.48,447.66,3031.0,424.0733,424.424,424.0733,424.2439,3031.0
2023-06-01 13:20:00,447.68,447.76,447.61,447.64,1988.0,424.2629,424.3387,424.1965,424.2249,1988.0
2023-06-01 13:25:00,447.56,447.69,447.55,447.65,1328.0,424.1491,424.2723,424.1397,424.2344,1328.0
2023-06-01 13:30:00,447.72,447.79,447.71,447.79,568.0,424.3008,424.3671,424.2913,424.3671,568.0
2023-06-01 13:35:00,447.69,447.7,447.58,447.59,1682.0,424.2723,424.2818,424.1681,424.1776,1682.0
2023-06-01 13:40:00,447.6,447.94,447.44,447.94,4944.0,424.187,424.5093,424.0354,424.5093,4944.0
2023-06-01 13:45:00,448.18,448.4,448.08,448.38,1254.0,424.7367,424.9452,424.6419,424.9262,1254.0
2023-06-01 13:50:00,448.38,448.6,448.25,448.6,2104.0,424.9262,425.1347,424.803,425.1347,2104.0
2023-06-01 13:55:00,448.58,449.05,448.57,448.8,1421.0,425.1158,425.5612,425.1063,425.3243,1421.0
2023-06-01 14:00:00,448.9,448.9,448.38,448.42,1641.0,425.419,425.419,424.9262,424.9641,1641.0
2023-06-01 14:05:00,448.4,448.42,448.4,448.41,453.0,424.9452,424.9641,424.9452,424.9547,453.0
2023-06-01 14:10:00,448.28,448.4,448.2,448.3,1028.0,424.8315,424.9452,424.7557,424.8504,1028.0
2023-06-01 14:15:00,448.4,448.62,448.38,448.58,1519.0,424.9452,425.1537,424.9262,425.1158,1519.0
2023-06-01 14:20:00,448.59,448.63,448.53,448.63,606.0,425.1253,425.1632,425.0684,425.1632,606.0
2023-06-01 14:25:00,448.67,448.79,448.64,448.64,603.0,425.2011,425.3148,425.1726,425.1726,603.0
2023-06-01 14:30:00,448.6,448.68,448.57,448.57,350.0,425.1347,425.2105,425.1063,425.1063,350.0
2023-06-01 14:35:00,448.57,448.7,448.54,448.61,2849.0,425.1063,425.2295,425.0779,425.1442,2849.0
2023-06-01 14:40:00,448.63,449.0,448.47,448.96,2405.0,425.1632,425.5138,425.0115,425.4759,2405.0
2023-06-01 14:45:00,449.11,449.48,449.09,449.48,12673.0,425.6181,425.9687,425.5991,425.9687,12673.0
2023-06-01 14:50:00,449.57,449.68,449.49,449.65,3509.0,426.054,426.1582,425.9782,426.1298,3509.0
2023-06-01 14:55:00,449.62,449.8,449.52,449.76,4328.0,426.1014,426.272,426.0066,426.2341,4328.0
2023-06-01 15:00:00,449.78,450.21,449.74,450.21,5672.0,426.253,426.6605,426.2151,426.6605,5672.0
2023-06-01 15:05:00,450.21,450.57,450.1,450.47,7332.0,426.6605,427.0017,426.5563,426.9069,7332.0
2023-06-01 15:10:00,450.33,450.44,450.17,450.43,1856.0,426.7742,426.8785,426.6226,426.869,1856.0
2023-06-01 15:15:00,450.53,450.78,450.2,450.2,2447.0,426.9638,427.2007,426.651,426.651,2447.0
2023-06-01 15:20:00,450.11,450.56,450.11,450.39,2800.0,426.5657,426.9922,426.5657,426.8311,2800.0
2023-06-01 15:25:00,450.31,450.5,450.0,450.0,6956.0,426.7553,426.9353,426.4615,426.4615,6956.0
2023-06-01 15:30:00,449.92,450.06,449.67,449.8,7951.0,426.3857,426.5184,426.1488,426.272,7951.0
2023-06-01 15:35:00,449.85,449.85,449.29,449.48,5566.0,426.3193,426.3193,425.7886,425.9687,5566.0
2023-06-01 15:40:00,449.41,449.54,449.12,449.13,4100.0,425.9024,426.0256,425.6275,425.637,4100.0
2023-06-01 15:45:00,449.11,449.58,449.06,449.57,5679.0,425.6181,426.0635,425.5707,426.054,5679.0
2023-06-01 15:50:00,449.41,449.55,448.41,448.63,18978.0,425.9024,426.035,424.9547,425.1632,18978.0
2023-06-01 15:55:00,448.64,449.81,448.64,449.74,43153.0,425.1726,426.2814,425.1726,426.2151,43153.0
2023-06-02 09:30:00,452.12,453.47,452.12,452.71,17126.0,428.4706,429.75,428.4706,429.0297,17126.0
2023-06-02 09:35:00,453.44,454.31,452.51,452.55,9061.0,429.7216,430.5461,428.8402,428.8781,9061.0
2023-06-02 09:40:00,452.36,452.52,451.15,451.4,8661.0,428.6981,428.8497,427.5513,427.7883,8661.0
2023-06-02 09:45:00,451.17,452.77,451.16,451.73,7501.0,427.5703,429.0866,427.5608,428.101,7501.0
2023-06-02 09:50:00,451.97,453.15,451.97,452.58,4036.0,428.3285,429.4467,428.3285,428.9065,4036.0
2023-06-02 09:55:00,452.27,452.5,451.9,452.29,2052.0,428.6128,428.8307,428.2621,428.6317,2052.0
2023-06-02 10:00:00,452.11,452.33,451.65,452.03,3177.0,428.4611,428.6696,428.0252,428.3853,3177.0
2023-06-02 10:05:00,452.02,452.39,451.7,452.2,3701.0,428.3758,428.7265,428.0726,428.5464,3701.0
2023-06-02 10:10:00,452.4,452.78,451.96,451.98,3101.0,428.736,429.0961,428.319,428.3379,3101.0
2023-06-02 10:15:00,451.9,452.1,450.55,450.56,6774.0,428.2621,428.4517,426.9827,426.9922,6774.0
2023-06-02 10:20:00,450.8,451.75,450.8,451.75,2606.0,427.2197,428.12,427.2197,428.12,2606.0
2023-06-02 10:25:00,451.85,452.02,451.56,451.9,3524.0,428.2147,428.3758,427.9399,428.2621,3524.0
2023-06-02 10:30:00,451.87,452.08,451.65,451.9,2798.0,428.2337,428.4327,428.0252,428.2621,2798.0
2023-06-02 10:35:00,451.99,452.58,451.93,452.38,8101.0,428.3474,428.9065,428.2905,428.717,8101.0
2023-06-02 10:40:00,452.37,452.37,451.69,451.69,3907.0,428.7075,428.7075,428.0631,428.0631,3907.0
2023-06-02 10:45:00,451.63,451.97,451.46,451.89,8277.0,428.0062,428.3285,427.8451,428.2526,8277.0
2023-06-02 10:50:00,451.73,452.17,451.4,451.48,5750.0,428.101,428.518,427.7883,427.8641,5750.0
2023-06-02 10:55:00,451.5,451.54,451.05,451.08,3100.0,427.883,427.9209,427.4566,427.485,3100.0
2023-06-02 11:00:00,451.41,452.82,451.34,452.81,3765.0,427.7977,429.134,427.7314,429.1245,3765.0
2023-06-02 11:05:00,452.62,452.62,451.91,452.03,2369.0,428.9445,428.9445,428.2716,428.3853,2369.0
2023-06-02 11:10:00,452.28,453.4,452.26,453.17,4322.0,428.6222,429.6837,428.6033,429.4657,4322.0
2023-06-02 11:15:00,453.09,453.45,453.08,453.45,2150.0,429.3899,429.731,429.3804,429.731,2150.0
2023-06-02 11:20:00,453.31,453.34,453.0,453.28,7058.0,429.5984,429.6268,429.3046,429.5699,7058.0
2023-06-02 11:25:00,453.23,454.04,453.23,453.97,7334.0,429.5225,430.2902,429.5225,430.2238,7334.0
2023-06-02 11:30:00,454.14,454.65,454.11,454.5,4083.0,430.3849,430.8683,430.3565,430.7261,4083.0
2023-06-02 11:35:00,454.51,454.51,453.66,453.67,2003.0,430.7356,430.7356,429.9301,429.9395,2003.0
2023-06-02 11:40:00,453.53,453.73,453.5,453.58,1553.0,429.8069,429.9964,429.7784,429.8542,1553.0
2023-06-02 11:45:00,453.6,453.8,453.37,453.78,2958.0,429.8732,430.0627,429.6552,430.0438,2958.0
2023-06-02 11:50:00,453.82,453.92,453.7,453.72,921.0,430.0817,430.1765,429.968,429.9869,921.0
2023-06-02 11:55:00,453.87,454.45,453.87,454.04,2289.0,430.1291,430.6787,430.1291,430.2902,2289.0
2023-06-02 12:00:00,454.17,454.36,453.96,453.96,2440.0,430.4134,430.5934,430.2144,430.2144,2440.0
2023-06-02 12:05:00,454.14,454.2,453.45,453.47,4017.0,430.3849,430.4418,429.731,429.75,4017.0
2023-06-02 12:10:00,453.59,453.59,452.66,452.96,1400.0,429.8637,429.8637,428.9824,429.2667,1400.0
2023-06-02 12:15:00,452.8,452.97,452.75,452.9,2897.0,429.115,429.2761,429.0677,429.2098,2897.0
2023-06-02 12:20:00,452.93,453.08,452.78,452.9,4097.0,429.2382,429.3804,429.0961,429.2098,4097.0
2023-06-02 12:25:00,453.11,454.18,453.06,454.18,1819.0,429.4088,430.4229,429.3614,430.4229,1819.0
2023-06-02 12:30:00,454.1,454.36,453.86,453.99,4950.0,430.347,430.5934,430.1196,430.2428,4950.0
2023-06-02 12:35:00,454.06,454.21,454.04,454.2,2401.0,430.3091,430.4513,430.2902,430.4418,2401.0
2023-06-02 12:40:00,454.14,454.65,453.99,454.65,1626.0,430.3849,430.8683,430.2428,430.8683,1626.0
2023-06-02 12:45:00,454.4,454.57,454.19,454.5,2925.0,430.6313,430.7925,430.4323,430.7261,2925.0
2023-06-02 12:50:00,454.36,454.58,454.36,454.57,1495.0,430.5934,430.8019,430.5934,430.7925,1495.0
2023-06-02 12:55:00,454.7,454.7,454.43,454.65,1526.0,430.9157,430.9157,430.6598,430.8683,1526.0
2023-06-02 13:00:00,454.42,454.63,454.39,454.43,965.0,430.6503,430.8493,430.6219,430.6598,965.0
2023-06-02 13:05:00,454.43,454.47,454.28,454.28,1710.0,430.6598,430.6977,430.5176,430.5176,1710.0
2023-06-02 13:10:00,454.17,454.19,453.73,453.76,2961.0,430.4134,430.4323,429.9964,430.0248,2961.0
2023-06-02 13:15:00,453.84,454.63,453.77,454.4,2631.0,430.1006,430.8493,430.0343,430.6313,2631.0
2023-06-02 13:20:00,454.47,454.89,454.47,454.75,1629.0,430.6977,431.0957,430.6977,430.963,1629.0
2023-06-02 13:25:00,454.68,454.68,454.39,454.49,3284.0,430.8967,430.8967,430.6219,430.7166,3284.0
2023-06-02 13:30:00,454.35,454.61,454.22,454.37,2322.0,430.584,430.8304,430.4608,430.6029,2322.0
2023-06-02 13:35:00,454.43,454.66,454.33,454.65,2604.0,430.6598,430.8777,430.565,430.8683,2604.0
2023-06-02 13:40:00,454.66,454.66,454.33,454.34,2016.0,430.8777,430.8777,430.565,430.5745,2016.0
2023-06-02 13:45:00,454.22,454.55,454.1,454.5,2101.0,430.4608,430.7735,430.347,430.7261,2101.0
2023-06-02 13:50:00,454.63,454.91,454.63,454.81,1765.0,430.8493,431.1147,430.8493,431.0199,1765.0
2023-06-02 13:55:00,454.82,455.11,454.68,454.68,5041.0,431.0294,431.3042,430.8967,430.8967,5041.0
2023-06-02 14:00:00,454.74,454.74,454.63,454.73,883.0,430.9536,430.9536,430.8493,430.9441,883.0
2023-06-02 14:05:00,454.63,454.65,453.97,454.01,3026.0,430.8493,430.8683,430.2238,430.2617,3026.0
2023-06-02 14:10:00,453.96,454.11,453.54,453.66,11102.0,430.2144,430.3565,429.8163,429.9301,11102.0
2023-06-02 14:15:00,453.85,454.51,453.82,454.47,3192.0,430.1101,430.7356,430.0817,430.6977,3192.0
2023-06-02 14:20:00,454.67,455.19,454.67,454.8,2028.0,430.8872,431.38,430.8872,431.0104,2028.0
2023-06-02 14:25:00,454.99,455.04,454.91,454.92,2283.0,431.1905,431.2379,431.1147,431.1241,2283.0
2023-06-02 14:30:00,454.87,455.23,454.82,455.15,4330.0,431.0768,431.4179,431.0294,431.3421,4330.0
2023-06-02 14:35:00,455.11,455.34,455.05,455.34,3125.0,431.3042,431.5222,431.2473,431.5222,3125.0
2023-06-02 14:40:00,455.34,455.38,455.21,455.25,3107.0,431.5222,431.5601,431.399,431.4369,3107.0
2023-06-02 14:45:00,455.25,455.96,455.25,455.95,7264.0,431.4369,432.1097,431.4369,432.1003,7264.0
2023-06-02 14:50:00,455.96,456.17,455.62,455.63,6241.0,432.1097,432.3088,431.7875,431.797,6241.0
2023-06-02 14:55:00,455.56,455.87,455.48,455.54,5268.0,431.7307,432.0244,431.6549,431.7117,5268.0
2023-06-02 15:00:00,455.66,456.17,455.66,456.17,2493.0,431.8254,432.3088,431.8254,432.3088,2493.0
2023-06-02 15:05:00,456.2,456.36,455.93,456.04,7504.0,432.3372,432.4888,432.0813,432.1856,7504.0
2023-06-02 15:10:00,456.1,456.1,455.56,455.75,4007.0,432.2424,432.2424,431.7307,431.9107,4007.0
2023-06-02 15:15:00,455.7,455.91,455.12,455.15,8144.0,431.8633,432.0624,431.3137,431.3421,8144.0
2023-06-02 15:20:00,455.16,455.16,454.64,454.95,3791.0,431.3516,431.3516,430.8588,431.1526,3791.0
2023-06-02 15:25:00,454.83,454.94,454.81,454.94,666.0,431.0389,431.1431,431.0199,431.1431,666.0
2023-06-02 15:30:00,454.99,455.15,454.69,454.94,3235.0,431.1905,431.3421,430.9062,431.1431,3235.0
2023-06-02 15:35:00,454.92,455.22,454.77,454.89,5880.0,431.1241,431.4085,430.982,431.0957,5880.0
2023-06-02 15:40:00,454.9,455.2,454.9,455.16,4397.0,431.1052,431.3895,431.1052,431.3516,4397.0
2023-06-02 15:45:00,455.17,455.2,454.7,454.88,9260.0,431.3611,431.3895,430.9157,431.0862,9260.0
2023-06-02 15:50:00,454.73,455.09,454.33,454.91,20239.0,430.9441,431.2853,430.565,431.1147,20239.0
2023-06-02 15:55:00,455.01,455.18,454.36,454.39,41835.0,431.2094,431.3705,430.5934,430.6219,41835.0
2023-06-05 09:30:00,456.14,456.94,455.66,456.19,19335.0,432.2803,433.0385,431.8254,432.3277,19335.0
2023-06-05 09:35:00,456.2,456.72,455.6,456.16,7516.0,432.3372,432.83,431.7686,432.2993,7516.0
2023-06-05 09:40:00,456.02,456.33,455.59,455.81,6473.0,432.1666,432.4604,431.7591,431.9676,6473.0
2023-06-05 09:45:00,455.87,456.09,455.1,455.25,3904.0,432.0244,432.2329,431.2947,431.4369,3904.0
2023-06-05 09:50:00,455.22,455.78,455.0,455.66,1936.0,431.4085,431.9392,431.2,431.8254,1936.0
2023-06-05 09:55:00,456.06,456.1,454.71,455.56,5518.0,432.2045,432.2424,430.9251,431.7307,5518.0
2023-06-05 10:00:00,455.58,456.1,454.7,454.92,4846.0,431.7496,432.2424,430.9157,431.1241,4846.0
2023-06-05 10:05:00,454.74,454.74,453.38,453.39,3694.0,430.9536,430.9536,429.6647,429.6742,3694.0
2023-06-05 10:10:00,453.25,453.25,452.48,452.81,6773.0,429.5415,429.5415,428.8118,429.1245,6773.0
2023-06-05 10:15:00,452.83,453.2,452.51,452.91,8179.0,429.1435,429.4941,428.8402,429.2193,8179.0
2023-06-05 10:20:00,452.93,453.94,452.74,453.77,10679.0,429.2382,430.1954,429.0582,430.0343,10679.0
2023-06-05 10:25:00,453.77,455.43,453.52,455.43,17080.0,430.0343,431.6075,429.7974,431.6075,17080.0
2023-06-05 10:30:00,455.43,455.54,455.23,455.54,2774.0,431.6075,431.7117,431.4179,431.7117,2774.0
2023-06-05 10:35:00,455.48,455.54,453.55,453.99,6249.0,431.6549,431.7117,429.8258,430.2428,6249.0
2023-06-05 10:40:00,454.04,454.04,453.64,453.71,2812.0,430.2902,430.2902,429.9111,429.9774,2812.0
2023-06-05 10:45:00,453.66,454.51,453.45,454.44,2658.0,429.9301,430.7356,429.731,430.6693,2658.0
2023-06-05 10:50:00,454.57,455.13,454.24,454.98,5102.0,430.7925,431.3232,430.4797,431.181,5102.0
2023-06-05 10:55:00,454.78,455.38,454.62,454.86,9703.0,430.9915,431.5601,430.8398,431.0673,9703.0
2023-06-05 11:00:00,455.16,455.65,455.04,455.14,2083.0,431.3516,431.816,431.2379,431.3326,2083.0
2023-06-05 11:05:00,455.1,455.3,454.97,455.16,2200.0,431.2947,431.4843,431.1715,431.3516,2200.0
2023-06-05 11:10:00,455.0,455.47,454.76,454.98,1994.0,431.2,431.6454,430.9725,431.181,1994.0
2023-06-05 11:15:00,455.0,455.17,454.95,455.0,1500.0,431.2,431.3611,431.1526,431.2,1500.0
2023-06-05 11:20:00,455.02,455.22,454.85,454.95,5345.0,431.2189,431.4085,431.0578,431.1526,5345.0
2023-06-05 11:25:00,455.18,455.37,454.91,455.13,5352.0,431.3705,431.5506,431.1147,431.3232,5352.0
2023-06-05 11:30:00,455.1,455.37,454.86,455.37,2933.0,431.2947,431.5506,431.0673,431.5506,2933.0
2023-06-05 11:35:00,455.33,455.38,455.33,455.34,1655.0,431.5127,431.5601,431.5127,431.5222,1655.0
2023-06-05 11:40:00,455.46,455.5,455.07,455.14,3785.0,431.6359,431.6738,431.2663,431.3326,3785.0
2023-06-05 11:45:00,455.27,455.57,455.21,455.32,2000.0,431.4558,431.7401,431.399,431.5032,2000.0
2023-06-05 11:50:00,455.42,455.6,455.41,455.53,800.0,431.598,431.7686,431.5885,431.7022,800.0
2023-06-05 11:55:00,455.57,455.57,455.09,455.23,1757.0,431.7401,431.7401,431.2853,431.4179,1757.0
2023-06-05 12:00:00,455.05,455.06,454.67,454.89,1932.0,431.2473,431.2568,430.8872,431.0957,1932.0
2023-06-05 12:05:00,454.84,454.97,454.58,454.93,821.0,431.0483,431.1715,430.8019,431.1336,821.0
2023-06-05 12:10:00,454.85,455.38,454.58,455.26,1706.0,431.0578,431.5601,430.8019,431.4464,1706.0
2023-06-05 12:15:00,455.05,455.27,454.85,454.86,2129.0,431.2473,431.4558,431.0578,431.0673,2129.0
2023-06-05 12:20:00,454.83,455.2,454.71,455.2,1725.0,431.0389,431.3895,430.9251,431.3895,1725.0
2023-06-05 12:25:00,455.17,455.33,455.01,455.29,2024.0,431.3611,431.5127,431.2094,431.4748,2024.0
2023-06-05 12:30:00,455.25,455.42,455.1,455.41,1343.0,431.4369,431.598,431.2947,431.5885,1343.0
2023-06-05 12:35:00,455.42,455.66,455.36,455.56,1816.0,431.598,431.8254,431.5411,431.7307,1816.0
2023-06-05 12:40:00,455.5,455.81,455.5,455.79,1745.0,431.6738,431.9676,431.6738,431.9486,1745.0
2023-06-05 12:45:00,455.84,455.9,455.74,455.81,1171.0,431.996,432.0529,431.9012,431.9676,1171.0
2023-06-05 12:50:00,455.84,456.01,455.84,455.94,2200.0,431.996,432.1571,431.996,432.0908,2200.0
2023-06-05 12:55:00,456.02,456.37,455.9,456.07,4088.0,432.1666,432.4983,432.0529,432.214,4088.0
2023-06-05 13:00:00,455.98,456.15,455.98,456.14,3011.0,432.1287,432.2898,432.1287,432.2803,3011.0
2023-06-05 13:05:00,456.14,456.37,456.05,456.37,2890.0,432.2803,432.4983,432.195,432.4983,2890.0
2023-06-05 13:10:00,456.34,456.53,456.34,456.39,2826.0,432.4699,432.6499,432.4699,432.5172,2826.0
2023-06-05 13:15:00,456.36,456.42,456.24,456.4,3001.0,432.4888,432.5457,432.3751,432.5267,3001.0
2023-06-05 13:20:00,456.2,456.44,456.08,456.24,2231.0,432.3372,432.5646,432.2235,432.3751,2231.0
2023-06-05 13:25:00,456.23,456.23,455.5,455.75,4107.0,432.3656,432.3656,431.6738,431.9107,4107.0
2023-06-05 13:30:00,455.58,455.58,455.2,455.22,2004.0,431.7496,431.7496,431.3895,431.4085,2004.0
2023-06-05 13:35:00,454.97,455.72,454.97,455.57,1880.0,431.1715,431.8823,431.1715,431.7401,1880.0
2023-06-05 13:40:00,455.62,456.06,455.6,455.93,2821.0,431.7875,432.2045,431.7686,432.0813,2821.0
2023-06-05 13:45:00,455.98,456.22,455.97,456.2,3349.0,432.1287,432.3561,432.1192,432.3372,3349.0
2023-06-05 13:50:00,456.3,456.76,456.27,456.76,6056.0,432.432,432.8679,432.4035,432.8679,6056.0
2023-06-05 13:55:00,456.64,456.64,455.97,455.97,7727.0,432.7542,432.7542,432.1192,432.1192,7727.0
2023-06-05 14:00:00,455.97,456.02,455.51,455.62,2890.0,432.1192,432.1666,431.6833,431.7875,2890.0
2023-06-05 14:05:00,455.49,455.49,455.18,455.19,900.0,431.6643,431.6643,431.3705,431.38,900.0
2023-06-05 14:10:00,455.19,455.47,455.04,455.47,4641.0,431.38,431.6454,431.2379,431.6454,4641.0
2023-06-05 14:15:00,455.37,455.46,455.2,455.24,1084.0,431.5506,431.6359,431.3895,431.4274,1084.0
2023-06-05 14:20:00,455.23,455.23,454.97,455.03,2045.0,431.4179,431.4179,431.1715,431.2284,2045.0
2023-06-05 14:25:00,454.97,455.37,454.9,455.35,7396.0,431.1715,431.5506,431.1052,431.5317,7396.0
2023-06-05 14:30:00,455.36,455.7,455.01,455.01,9108.0,431.5411,431.8633,431.2094,431.2094,9108.0
2023-06-05 14:35:00,454.88,455.61,454.88,455.02,7387.0,431.0862,431.7781,431.0862,431.2189,7387.0
2023-06-05 14:40:00,455.18,455.35,455.18,455.26,1300.0,431.3705,431.5317,431.3705,431.4464,1300.0
2023-06-05 14:45:00,455.54,455.54,455.34,455.34,4908.0,431.7117,431.7117,431.5222,431.5222,4908.0
2023-06-05 14:50:00,455.25,455.9,455.25,455.85,3274.0,431.4369,432.0529,431.4369,432.0055,3274.0
2023-06-05 14:55:00,455.95,456.02,455.68,455.72,1597.0,432.1003,432.1666,431.8444,431.8823,1597.0
2023-06-05 15:00:00,455.64,455.98,455.54,455.56,4857.0,431.8065,432.1287,431.7117,431.7307,4857.0
2023-06-05 15:05:00,455.8,456.12,455.79,455.79,4771.0,431.9581,432.2614,431.9486,431.9486,4771.0
2023-06-05 15:10:00,455.98,456.31,455.94,456.19,1418.0,432.1287,432.4414,432.0908,432.3277,1418.0
2023-06-05 15:15:00,456.34,456.45,456.2,456.2,3438.0,432.4699,432.5741,432.3372,432.3372,3438.0
2023-06-05 15:20:00,456.09,456.48,456.02,456.2,5035.0,432.2329,432.6025,432.1666,432.3372,5035.0
2023-06-05 15:25:00,456.04,456.44,456.04,456.44,11171.0,432.1856,432.5646,432.1856,432.5646,11171.0
2023-06-05 15:30:00,456.35,456.35,455.71,455.91,4256.0,432.4793,432.4793,431.8728,432.0624,4256.0
2023-06-05 15:35:00,455.84,456.4,455.84,456.29,8590.0,431.996,432.5267,431.996,432.4225,8590.0
2023-06-05 15:40:00,456.47,456.56,456.18,456.22,14266.0,432.5931,432.6784,432.3182,432.3561,14266.0
2023-06-05 15:45:00,456.22,456.65,456.22,456.65,13819.0,432.3561,432.7636,432.3561,432.7636,13819.0
2023-06-05 15:50:00,456.63,456.63,455.44,455.54,8470.0,432.7447,432.7447,431.6169,431.7117,8470.0
2023-06-05 15:55:00,455.46,455.51,454.58,454.73,37060.0,431.6359,431.6833,430.8019,430.9441,37060.0
2023-06-06 09:30:00,456.52,457.0,455.62,457.0,11365.0,432.6404,433.0953,431.7875,433.0953,11365.0
2023-06-06 09:35:00,456.96,457.2,455.7,455.7,3492.0,433.0574,433.2849,431.8633,431.8633,3492.0
2023-06-06 09:40:00,455.7,456.0,455.22,455.49,3629.0,431.8633,432.1476,431.4085,431.6643,3629.0
2023-06-06 09:45:00,455.58,455.58,454.64,454.69,4858.0,431.7496,431.7496,430.8588,430.9062,4858.0
2023-06-06 09:50:00,454.85,455.75,454.85,455.19,5364.0,431.0578,431.9107,431.0578,431.38,5364.0
2023-06-06 09:55:00,455.11,455.24,454.51,454.56,3215.0,431.3042,431.4274,430.7356,430.783,3215.0
2023-06-06 10:00:00,454.7,455.07,454.39,454.79,4395.0,430.9157,431.2663,430.6219,431.0009,4395.0
2023-06-06 10:05:00,454.89,455.37,454.67,455.3,3305.0,431.0957,431.5506,430.8872,431.4843,3305.0
2023-06-06 10:10:00,455.3,455.3,454.73,454.96,3523.0,431.4843,431.4843,430.9441,431.1621,3523.0
2023-06-06 10:15:00,454.9,455.55,454.72,455.45,2531.0,431.1052,431.7212,430.9346,431.6264,2531.0
2023-06-06 10:20:00,455.77,455.9,455.51,455.61,3040.0,431.9297,432.0529,431.6833,431.7781,3040.0
2023-06-06 10:25:00,455.62,455.99,455.52,455.99,3637.0,431.7875,432.1382,431.6928,432.1382,3637.0
2023-06-06 10:30:00,456.13,456.34,455.92,456.13,5440.0,432.2708,432.4699,432.0718,432.2708,5440.0
2023-06-06 10:35:00,455.92,456.22,455.77,455.96,2825.0,432.0718,432.3561,431.9297,432.1097,2825.0
2023-06-06 10:40:00,455.96,456.2,455.82,456.0,1664.0,432.1097,432.3372,431.9771,432.1476,1664.0
2023-06-06 10:45:00,455.86,456.78,455.86,456.78,2548.0,432.015,432.8868,432.015,432.8868,2548.0
2023-06-06 10:50:00,456.92,457.05,456.6,456.8,6002.0,433.0195,433.1427,432.7163,432.9058,6002.0
2023-06-06 10:55:00,456.89,457.04,456.78,457.03,3377.0,432.9911,433.1332,432.8868,433.1238,3377.0
2023-06-06 11:00:00,457.1,457.18,456.7,456.7,6231.0,433.1901,433.2659,432.811,432.811,6231.0
2023-06-06 11:05:00,456.89,457.12,456.75,456.91,3502.0,432.9911,433.2091,432.8584,433.01,3502.0
2023-06-06 11:10:00,456.9,456.99,456.61,456.62,2741.0,433.0006,433.0859,432.7257,432.7352,2741.0
2023-06-06 11:15:00,456.61,456.64,456.43,456.46,2986.0,432.7257,432.7542,432.5552,432.5836,2986.0
2023-06-06 11:20:00,456.27,456.5,456.13,456.42,3410.0,432.4035,432.6215,432.2708,432.5457,3410.0
2023-06-06 11:25:00,456.46,456.78,456.17,456.78,2043.0,432.5836,432.8868,432.3088,432.8868,2043.0
2023-06-06 11:30:00,456.82,456.82,456.51,456.59,2879.0,432.9248,432.9248,432.631,432.7068,2879.0
2023-06-06 11:35:00,456.8,457.25,456.69,457.25,2604.0,432.9058,433.3323,432.8016,433.3323,2604.0
2023-06-06 11:40:00,457.17,457.5,457.17,457.5,3453.0,433.2564,433.5692,433.2564,433.5692,3453.0
2023-06-06 11:45:00,457.49,457.6,457.37,457.56,1291.0,433.5597,433.664,433.446,433.626,1291.0
2023-06-06 11:50:00,457.72,457.72,457.35,457.38,3947.0,433.7777,433.7777,433.427,433.4555,3947.0
2023-06-06 11:55:00,457.38,457.48,457.22,457.22,2885.0,433.4555,433.5502,433.3038,433.3038,2885.0
2023-06-06 12:00:00,457.2,457.34,457.17,457.28,3748.0,433.2849,433.4176,433.2564,433.3607,3748.0
2023-06-06 12:05:00,457.26,457.26,456.62,456.86,1665.0,433.3417,433.3417,432.7352,432.9627,1665.0
2023-06-06 12:10:00,456.99,457.45,456.99,457.45,2146.0,433.0859,433.5218,433.0859,433.5218,2146.0
2023-06-06 12:15:00,457.49,457.49,457.16,457.27,5213.0,433.5597,433.5597,433.247,433.3512,5213.0
2023-06-06 12:20:00,457.36,457.77,457.19,457.27,31018.0,433.4365,433.8251,433.2754,433.3512,31018.0
2023-06-06 12:25:00,457.06,457.19,456.96,457.19,2905.0,433.1522,433.2754,433.0574,433.2754,2905.0
2023-06-06 12:30:00,457.2,457.2,456.38,456.44,5004.0,433.2849,433.2849,432.5078,432.5646,5004.0
2023-06-06 12:35:00,456.43,456.49,456.07,456.49,2800.0,432.5552,432.612,432.214,432.612,2800.0
2023-06-06 12:40:00,456.4,456.86,456.4,456.86,2568.0,432.5267,432.9627,432.5267,432.9627,2568.0
2023-06-06 12:45:00,456.78,456.78,456.38,456.59,2400.0,432.8868,432.8868,432.5078,432.7068,2400.0
2023-06-06 12:50:00,456.53,456.7,456.53,456.64,983.0,432.6499,432.811,432.6499,432.7542,983.0
2023-06-06 12:55:00,456.63,456.72,456.17,456.4,5801.0,432.7447,432.83,432.3088,432.5267,5801.0
2023-06-06 13:00:00,456.24,456.57,456.23,456.56,2863.0,432.3751,432.6878,432.3656,432.6784,2863.0
2023-06-06 13:05:00,456.4,457.1,456.4,456.98,3016.0,432.5267,433.1901,432.5267,433.0764,3016.0
2023-06-06 13:10:00,457.2,457.39,457.15,457.26,1812.0,433.2849,433.4649,433.2375,433.3417,1812.0
2023-06-06 13:15:00,457.58,457.67,457.38,457.57,1621.0,433.645,433.7303,433.4555,433.6355,1621.0
2023-06-06 13:20:00,457.55,457.55,457.33,457.53,4653.0,433.6166,433.6166,433.4081,433.5976,4653.0
2023-06-06 13:25:00,457.48,457.55,457.1,457.23,5235.0,433.5502,433.6166,433.1901,433.3133,5235.0
2023-06-06 13:30:00,457.13,457.14,456.92,456.93,1864.0,433.2185,433.228,433.0195,433.029,1864.0
2023-06-06 13:35:00,456.94,457.1,456.78,456.78,3400.0,433.0385,433.1901,432.8868,432.8868,3400.0
2023-06-06 13:40:00,456.75,456.83,456.49,456.68,6873.0,432.8584,432.9342,432.612,432.7921,6873.0
2023-06-06 13:45:00,456.79,456.91,456.7,456.7,2206.0,432.8963,433.01,432.811,432.811,2206.0
2023-06-06 13:50:00,456.71,456.74,456.58,456.74,3227.0,432.8205,432.8489,432.6973,432.8489,3227.0
2023-06-06 13:55:00,456.72,457.35,456.7,457.35,3932.0,432.83,433.427,432.811,433.427,3932.0
2023-06-06 14:00:00,457.26,457.26,456.43,456.93,9080.0,433.3417,433.3417,432.5552,433.029,9080.0
2023-06-06 14:05:00,456.9,457.08,456.73,457.06,7521.0,433.0006,433.1712,432.8395,433.1522,7521.0
2023-06-06 14:10:00,457.04,457.44,457.04,457.44,625.0,433.1332,433.5123,433.1332,433.5123,625.0
2023-06-06 14:15:00,457.39,457.8,457.31,457.8,3055.0,433.4649,433.8535,433.3891,433.8535,3055.0
2023-06-06 14:20:00,457.76,458.06,457.7,458.06,1937.0,433.8156,434.0999,433.7587,434.0999,1937.0
2023-06-06 14:25:00,457.92,458.48,457.92,458.41,6982.0,433.9672,434.4979,433.9672,434.4316,6982.0
2023-06-06 14:30:00,458.37,458.46,457.89,458.18,5688.0,434.3937,434.479,433.9388,434.2136,5688.0
2023-06-06 14:35:00,458.23,458.31,458.2,458.24,1277.0,434.261,434.3368,434.2326,434.2705,1277.0
2023-06-06 14:40:00,458.23,458.32,458.09,458.28,2904.0,434.261,434.3463,434.1283,434.3084,2904.0
2023-06-06 14:45:00,458.17,458.28,458.1,458.14,3312.0,434.2041,434.3084,434.1378,434.1757,3312.0
2023-06-06 14:50:00,458.18,458.21,457.9,457.9,3923.0,434.2136,434.242,433.9483,433.9483,3923.0
2023-06-06 14:55:00,457.84,457.88,457.63,457.84,2825.0,433.8914,433.9293,433.6924,433.8914,2825.0
2023-06-06 15:00:00,457.88,458.04,457.7,457.71,3956.0,433.9293,434.0809,433.7587,433.7682,3956.0
2023-06-06 15:05:00,457.8,457.9,457.67,457.88,2630.0,433.8535,433.9483,433.7303,433.9293,2630.0
2023-06-06 15:10:00,457.92,458.1,457.87,457.95,2701.0,433.9672,434.1378,433.9198,433.9956,2701.0
2023-06-06 15:15:00,457.87,458.23,457.87,458.23,2841.0,433.9198,434.261,433.9198,434.261,2841.0
2023-06-06 15:20:00,458.28,458.75,458.19,458.75,5243.0,434.3084,434.7538,434.2231,434.7538,5243.0
2023-06-06 15:25:00,458.75,458.83,458.43,458.79,3657.0,434.7538,434.8296,434.4505,434.7917,3657.0
2023-06-06 15:30:00,458.7,458.97,458.7,458.89,6315.0,434.7064,434.9623,434.7064,434.8865,6315.0
2023-06-06 15:35:00,458.9,459.02,458.45,458.45,7610.0,434.896,435.0097,434.4695,434.4695,7610.0
2023-06-06 15:40:00,458.41,458.97,458.28,458.75,7591.0,434.4316,434.9623,434.3084,434.7538,7591.0
2023-06-06 15:45:00,458.85,459.34,458.75,459.29,10046.0,434.8486,435.3129,434.7538,435.2656,10046.0
2023-06-06 15:50:00,459.22,459.25,458.39,458.67,10259.0,435.1992,435.2276,434.4126,434.678,10259.0
2023-06-06 15:55:00,458.74,458.95,458.19,458.63,31853.0,434.7443,434.9433,434.2231,434.6401,31853.0
2023-06-07 09:30:00,458.12,458.12,455.82,455.82,13734.0,434.1568,434.1568,431.9771,431.9771,13734.0
2023-06-07 09:35:00,455.68,456.26,455.01,455.72,5016.0,431.8444,432.394,431.2094,431.8823,5016.0
2023-06-07 09:40:00,456.1,458.62,456.06,457.51,8007.0,432.2424,434.6306,432.2045,433.5787,8007.0
2023-06-07 09:45:00,457.49,457.82,456.96,457.17,5449.0,433.5597,433.8724,433.0574,433.2564,5449.0
2023-06-07 09:50:00,457.5,458.0,456.93,457.86,3288.0,433.5692,434.043,433.029,433.9104,3288.0
2023-06-07 09:55:00,457.87,458.12,457.81,457.97,1739.0,433.9198,434.1568,433.863,434.0146,1739.0
2023-06-07 10:00:00,457.81,457.86,457.11,457.38,4280.0,433.863,433.9104,433.1996,433.4555,4280.0
2023-06-07 10:05:00,457.08,457.08,455.72,455.81,11848.0,433.1712,433.1712,431.8823,431.9676,11848.0
2023-06-07 10:10:00,455.95,456.05,455.38,455.73,11488.0,432.1003,432.195,431.5601,431.8918,11488.0
2023-06-07 10:15:00,455.73,456.37,455.63,456.16,13789.0,431.8918,432.4983,431.797,432.2993,13789.0
2023-06-07 10:20:00,456.09,456.31,455.94,456.23,3264.0,432.2329,432.4414,432.0908,432.3656,3264.0
2023-06-07 10:25:00,456.45,456.89,456.41,456.58,6969.0,432.5741,432.9911,432.5362,432.6973,6969.0
2023-06-07 10:30:00,456.57,456.68,455.5,455.82,8379.0,432.6878,432.7921,431.6738,431.9771,8379.0
2023-06-07 10:35:00,456.01,456.31,455.89,456.13,9403.0,432.1571,432.4414,432.0434,432.2708,9403.0
2023-06-07 10:40:00,456.1,456.24,455.57,455.63,3366.0,432.2424,432.3751,431.7401,431.797,3366.0
2023-06-07 10:45:00,455.62,456.17,455.62,455.92,5397.0,431.7875,432.3088,431.7875,432.0718,5397.0
2023-06-07 10:50:00,455.88,456.41,455.74,456.41,4785.0,432.0339,432.5362,431.9012,432.5362,4785.0
2023-06-07 10:55:00,456.54,456.65,456.16,456.65,8927.0,432.6594,432.7636,432.2993,432.7636,8927.0
2023-06-07 11:00:00,456.59,457.0,456.44,456.81,6321.0,432.7068,433.0953,432.5646,432.9153,6321.0
2023-06-07 11:05:00,456.88,456.88,455.91,455.91,2747.0,432.9816,432.9816,432.0624,432.0624,2747.0
2023-06-07 11:10:00,455.79,456.33,455.79,456.31,4407.0,431.9486,432.4604,431.9486,432.4414,4407.0
2023-06-07 11:15:00,456.48,457.06,456.48,456.74,6227.0,432.6025,433.1522,432.6025,432.8489,6227.0
2023-06-07 11:20:00,456.73,456.73,456.35,456.54,1615.0,432.8395,432.8395,432.4793,432.6594,1615.0
2023-06-07 11:25:00,456.69,456.87,456.64,456.69,3466.0,432.8016,432.9721,432.7542,432.8016,3466.0
2023-06-07 11:30:00,456.84,456.84,456.51,456.65,3663.0,432.9437,432.9437,432.631,432.7636,3663.0
2023-06-07 11:35:00,456.68,456.99,456.68,456.83,1876.0,432.7921,433.0859,432.7921,432.9342,1876.0
2023-06-07 11:40:00,456.85,457.2,456.68,457.2,4467.0,432.9532,433.2849,432.7921,433.2849,4467.0
2023-06-07 11:45:00,457.07,457.16,456.81,456.82,1679.0,433.1617,433.247,432.9153,432.9248,1679.0
2023-06-07 11:50:00,456.73,456.84,456.57,456.79,1911.0,432.8395,432.9437,432.6878,432.8963,1911.0
2023-06-07 11:55:00,456.77,457.35,456.44,457.16,3124.0,432.8774,433.427,432.5646,433.247,3124.0
2023-06-07 12:00:00,457.36,457.45,457.12,457.39,1023.0,433.4365,433.5218,433.2091,433.4649,1023.0
2023-06-07 12:05:00,457.44,457.76,457.17,457.26,12693.0,433.5123,433.8156,433.2564,433.3417,12693.0
2023-06-07 12:10:00,457.42,457.93,457.41,457.93,1466.0,433.4934,433.9767,433.4839,433.9767,1466.0
2023-06-07 12:15:00,458.06,458.78,458.05,458.59,2088.0,434.0999,434.7822,434.0904,434.6022,2088.0
2023-06-07 12:20:00,458.77,458.91,458.77,458.83,1697.0,434.7728,434.9054,434.7728,434.8296,1697.0
2023-06-07 12:25:00,458.83,459.44,458.72,459.36,4753.0,434.8296,435.4077,434.7254,435.3319,4753.0
2023-06-07 12:30:00,459.16,459.16,458.91,458.99,3730.0,435.1424,435.1424,434.9054,434.9812,3730.0
2023-06-07 12:35:00,458.91,458.95,458.7,458.93,2904.0,434.9054,434.9433,434.7064,434.9244,2904.0
2023-06-07 12:40:00,458.93,459.28,458.9,458.99,1916.0,434.9244,435.2561,434.896,434.9812,1916.0
2023-06-07 12:45:00,459.1,459.18,458.62,458.62,4021.0,435.0855,435.1613,434.6306,434.6306,4021.0
2023-06-07 12:50:00,458.59,458.77,458.47,458.59,2906.0,434.6022,434.7728,434.4884,434.6022,2906.0
2023-06-07 12:55:00,458.7,459.32,458.7,459.32,1300.0,434.7064,435.294,434.7064,435.294,1300.0
2023-06-07 13:00:00,458.95,459.22,458.87,459.21,2113.0,434.9433,435.1992,434.8675,435.1897,2113.0
2023-06-07 13:05:00,459.08,459.56,458.91,459.56,6884.0,435.0665,435.5214,434.9054,435.5214,6884.0
2023-06-07 13:10:00,459.56,460.0,459.56,460.0,3316.0,435.5214,435.9384,435.5214,435.9384,3316.0
2023-06-07 13:15:00,460.24,460.67,460.02,460.28,4256.0,436.1659,436.5734,435.9574,436.2038,4256.0
2023-06-07 13:20:00,460.5,460.5,459.96,460.08,4143.0,436.4123,436.4123,435.9005,436.0142,4143.0
2023-06-07 13:25:00,460.01,460.67,460.0,460.54,2110.0,435.9479,436.5734,435.9384,436.4502,2110.0
2023-06-07 13:30:00,460.36,460.41,460.13,460.21,2708.0,436.2796,436.327,436.0616,436.1374,2708.0
2023-06-07 13:35:00,460.23,460.51,460.22,460.51,1100.0,436.1564,436.4217,436.1469,436.4217,1100.0
2023-06-07 13:40:00,460.67,460.74,460.38,460.64,4169.0,436.5734,436.6397,436.2985,436.5449,4169.0
2023-06-07 13:45:00,460.7,460.99,460.27,460.63,13048.0,436.6018,436.8766,436.1943,436.5355,13048.0
2023-06-07 13:50:00,460.54,460.67,460.42,460.67,755.0,436.4502,436.5734,436.3364,436.5734,755.0
2023-06-07 13:55:00,460.59,460.96,460.58,460.94,1849.0,436.4976,436.8482,436.4881,436.8292,1849.0
2023-06-07 14:00:00,460.84,461.02,460.72,461.01,3039.0,436.7345,436.9051,436.6208,436.8956,3039.0
2023-06-07 14:05:00,461.1,461.56,461.02,461.56,4551.0,436.9809,437.4168,436.9051,437.4168,4551.0
2023-06-07 14:10:00,461.45,461.7,461.34,461.67,6777.0,437.3126,437.5495,437.2083,437.5211,6777.0
2023-06-07 14:15:00,461.77,462.18,461.77,461.86,3241.0,437.6158,438.0044,437.6158,437.7011,3241.0
2023-06-07 14:20:00,461.95,462.6,461.94,462.47,4016.0,437.7864,438.4024,437.7769,438.2792,4016.0
2023-06-07 14:25:00,462.5,463.03,462.49,463.03,2790.0,438.3076,438.8099,438.2982,438.8099,2790.0
2023-06-07 14:30:00,462.84,463.0,462.62,462.73,2812.0,438.6299,438.7815,438.4214,438.5256,2812.0
2023-06-07 14:35:00,462.67,463.26,462.67,462.75,2210.0,438.4688,439.0279,438.4688,438.5446,2210.0
2023-06-07 14:40:00,462.63,462.63,462.34,462.59,2166.0,438.4308,438.4308,438.156,438.3929,2166.0
2023-06-07 14:45:00,462.51,462.51,462.16,462.17,4745.0,438.3171,438.3171,437.9854,437.9949,4745.0
2023-06-07 14:50:00,462.14,462.29,461.78,461.9,3250.0,437.9665,438.1086,437.6253,437.739,3250.0
2023-06-07 14:55:00,461.89,461.89,461.61,461.64,5248.0,437.7296,437.7296,437.4642,437.4926,5248.0
2023-06-07 15:00:00,461.73,462.04,461.73,461.98,2337.0,437.5779,437.8717,437.5779,437.8148,2337.0
2023-06-07 15:05:00,462.37,462.59,462.18,462.18,5223.0,438.1844,438.3929,438.0044,438.0044,5223.0
2023-06-07 15:10:00,462.17,462.48,461.91,462.48,1661.0,437.9949,438.2887,437.7485,438.2887,1661.0
2023-06-07 15:15:00,462.62,462.77,462.5,462.77,5888.0,438.4214,438.5635,438.3076,438.5635,5888.0
2023-06-07 15:20:00,462.71,462.99,462.65,462.7,2673.0,438.5067,438.772,438.4498,438.4972,2673.0
2023-06-07 15:25:00,462.79,462.93,462.45,462.93,6954.0,438.5825,438.7152,438.2603,438.7152,6954.0
2023-06-07 15:30:00,462.89,463.29,462.88,463.13,5706.0,438.6772,439.0563,438.6678,438.9047,5706.0
2023-06-07 15:35:00,463.17,463.75,463.09,463.13,8484.0,438.9426,439.4923,438.8668,438.9047,8484.0
2023-06-07 15:40:00,463.06,463.06,462.87,462.99,4757.0,438.8384,438.8384,438.6583,438.772,4757.0
2023-06-07 15:45:00,462.89,463.0,462.54,462.68,10207.0,438.6772,438.7815,438.3456,438.4782,10207.0
2023-06-07 15:50:00,462.8,462.91,461.77,461.82,13927.0,438.592,438.6962,437.6158,437.6632,13927.0
2023-06-07 15:55:00,461.88,462.63,461.53,461.83,46545.0,437.7201,438.4308,437.3884,437.6727,46545.0
2023-06-08 09:30:00,462.18,463.67,461.46,463.34,15099.0,438.0044,439.4164,437.322,439.1037,15099.0
2023-06-08 09:35:00,463.41,463.41,462.49,462.58,2357.0,439.17,439.17,438.2982,438.3835,2357.0
2023-06-08 09:40:00,462.5,462.5,461.68,462.13,2288.0,438.3076,438.3076,437.5305,437.957,2288.0
2023-06-08 09:45:00,461.94,462.19,461.77,462.15,658.0,437.7769,438.0139,437.6158,437.976,658.0
2023-06-08 09:50:00,462.55,463.63,462.55,463.41,3309.0,438.355,439.3785,438.355,439.17,3309.0
2023-06-08 09:55:00,463.55,464.23,463.35,463.75,10540.0,439.3027,439.9472,439.1132,439.4923,10540.0
2023-06-08 10:00:00,463.47,463.98,463.1,463.49,3521.0,439.2269,439.7102,438.8763,439.2459,3521.0
2023-06-08 10:05:00,463.55,464.5,463.5,464.49,6740.0,439.3027,440.203,439.2553,440.1936,6740.0
2023-06-08 10:10:00,464.56,465.34,464.2,465.15,10810.0,440.2599,440.9991,439.9187,440.819,10810.0
2023-06-08 10:15:00,465.07,465.24,464.62,464.62,1980.0,440.7432,440.9043,440.3168,440.3168,1980.0
2023-06-08 10:20:00,464.5,464.72,464.42,464.72,1841.0,440.203,440.4115,440.1272,440.4115,1841.0
2023-06-08 10:25:00,464.85,464.85,464.05,464.47,3041.0,440.5347,440.5347,439.7766,440.1746,3041.0
2023-06-08 10:30:00,464.56,464.64,463.96,463.96,5224.0,440.2599,440.3357,439.6913,439.6913,5224.0
2023-06-08 10:35:00,463.86,464.19,463.57,464.01,4064.0,439.5965,439.9092,439.3217,439.7387,4064.0
2023-06-08 10:40:00,463.81,464.09,463.64,463.88,2226.0,439.5491,439.8145,439.388,439.6155,2226.0
2023-06-08 10:45:00,463.86,464.3,463.61,464.3,4413.0,439.5965,440.0135,439.3596,440.0135,4413.0
2023-06-08 10:50:00,464.4,464.74,464.11,464.35,11241.0,440.1083,440.4305,439.8334,440.0609,11241.0
2023-06-08 10:55:00,464.45,464.59,464.18,464.42,1823.0,440.1556,440.2883,439.8998,440.1272,1823.0
2023-06-08 11:00:00,464.41,464.72,463.72,463.72,4715.0,440.1177,440.4115,439.4638,439.4638,4715.0
2023-06-08 11:05:00,464.03,464.04,463.32,463.32,2459.0,439.7576,439.7671,439.0848,439.0848,2459.0
2023-06-08 11:10:00,463.43,463.66,462.81,462.89,8557.0,439.189,439.407,438.6014,438.6772,8557.0
2023-06-08 11:15:00,462.96,463.13,462.48,463.04,5552.0,438.7436,438.9047,438.2887,438.8194,5552.0
2023-06-08 11:20:00,463.22,463.57,463.16,463.51,1916.0,438.99,439.3217,438.9331,439.2648,1916.0
2023-06-08 11:25:00,463.48,463.84,463.48,463.73,2587.0,439.2364,439.5776,439.2364,439.4733,2587.0
2023-06-08 11:30:00,464.0,464.0,463.96,463.99,700.0,439.7292,439.7292,439.6913,439.7197,700.0
2023-06-08 11:35:00,463.79,463.85,463.64,463.71,1041.0,439.5302,439.587,439.388,439.4544,1041.0
2023-06-08 11:40:00,464.16,464.25,463.89,463.98,1906.0,439.8808,439.9661,439.6249,439.7102,1906.0
2023-06-08 11:45:00,464.1,464.1,463.14,463.53,2495.0,439.824,439.824,438.9142,439.2838,2495.0
2023-06-08 11:50:00,463.43,463.85,463.42,463.66,3133.0,439.189,439.587,439.1795,439.407,3133.0
2023-06-08 11:55:00,463.69,464.14,463.68,464.03,900.0,439.4354,439.8619,439.4259,439.7576,900.0
2023-06-08 12:00:00,463.98,464.04,463.72,463.96,2438.0,439.7102,439.7671,439.4638,439.6913,2438.0
2023-06-08 12:05:00,464.05,464.74,464.05,464.74,2949.0,439.7766,440.4305,439.7766,440.4305,2949.0
2023-06-08 12:10:00,464.75,464.75,464.5,464.5,2100.0,440.44,440.44,440.203,440.203,2100.0
2023-06-08 12:15:00,464.43,464.84,464.42,464.84,2504.0,440.1367,440.5252,440.1272,440.5252,2504.0
2023-06-08 12:20:00,464.96,464.99,464.62,464.62,2264.0,440.639,440.6674,440.3168,440.3168,2264.0
2023-06-08 12:25:00,464.83,465.15,464.74,465.09,2225.0,440.5158,440.819,440.4305,440.7622,2225.0
2023-06-08 12:30:00,465.18,465.43,465.18,465.43,2000.0,440.8475,441.0844,440.8475,441.0844,2000.0
2023-06-08 12:35:00,465.5,465.53,465.12,465.15,2958.0,441.1507,441.1792,440.7906,440.819,2958.0
2023-06-08 12:40:00,465.21,465.21,464.86,464.92,3755.0,440.8759,440.8759,440.5442,440.6011,3755.0
2023-06-08 12:45:00,464.94,465.0,464.56,464.56,4255.0,440.62,440.6769,440.2599,440.2599,4255.0
2023-06-08 12:50:00,464.68,465.33,464.67,465.21,5985.0,440.3736,440.9896,440.3641,440.8759,5985.0
2023-06-08 12:55:00,465.28,465.64,465.27,465.59,3877.0,440.9422,441.2834,440.9328,441.236,3877.0
2023-06-08 13:00:00,465.63,465.79,465.53,465.76,3180.0,441.2739,441.4256,441.1792,441.3971,3180.0
2023-06-08 13:05:00,465.62,465.62,465.36,465.5,1748.0,441.2644,441.2644,441.018,441.1507,1748.0
2023-06-08 13:10:00,465.48,465.87,465.45,465.87,3829.0,441.1318,441.5014,441.1033,441.5014,3829.0
2023-06-08 13:15:00,465.75,466.36,465.75,466.27,3979.0,441.3876,441.9657,441.3876,441.8804,3979.0
2023-06-08 13:20:00,466.25,466.4,466.13,466.37,3000.0,441.8615,442.0036,441.7478,441.9752,3000.0
2023-06-08 13:25:00,466.42,466.42,466.21,466.24,1700.0,442.0226,442.0226,441.8236,441.852,1700.0
2023-06-08 13:30:00,466.15,466.36,465.74,465.75,5913.0,441.7667,441.9657,441.3782,441.3876,5913.0
2023-06-08 13:35:00,465.69,465.85,465.6,465.6,4572.0,441.3308,441.4824,441.2455,441.2455,4572.0
2023-06-08 13:40:00,465.59,465.89,465.55,465.71,5744.0,441.236,441.5203,441.1981,441.3497,5744.0
2023-06-08 13:45:00,465.7,465.82,465.62,465.62,2817.0,441.3403,441.454,441.2644,441.2644,2817.0
2023-06-08 13:50:00,465.67,465.73,465.09,465.09,4410.0,441.3118,441.3687,440.7622,440.7622,4410.0
2023-06-08 13:55:00,464.93,465.12,464.75,465.1,2792.0,440.6105,440.7906,440.44,440.7716,2792.0
2023-06-08 14:00:00,465.17,465.23,464.78,464.9,3449.0,440.838,440.8948,440.4684,440.5821,3449.0
2023-06-08 14:05:00,464.97,465.17,464.79,465.13,2371.0,440.6484,440.838,440.4779,440.8001,2371.0
2023-06-08 14:10:00,465.15,465.47,465.12,465.15,2921.0,440.819,441.1223,440.7906,440.819,2921.0
2023-06-08 14:15:00,465.13,465.28,464.74,465.05,4478.0,440.8001,440.9422,440.4305,440.7243,4478.0
2023-06-08 14:20:00,465.06,465.49,464.97,465.49,2966.0,440.7337,441.1412,440.6484,441.1412,2966.0
2023-06-08 14:25:00,465.49,465.6,465.3,465.4,2200.0,441.1412,441.2455,440.9612,441.056,2200.0
2023-06-08 14:30:00,465.4,465.5,465.3,465.3,4750.0,441.056,441.1507,440.9612,440.9612,4750.0
2023-06-08 14:35:00,465.41,465.42,464.88,464.88,5099.0,441.0654,441.0749,440.5632,440.5632,5099.0
2023-06-08 14:40:00,465.03,465.25,464.95,465.23,2421.0,440.7053,440.9138,440.6295,440.8948,2421.0
2023-06-08 14:45:00,465.29,465.42,465.15,465.27,5346.0,440.9517,441.0749,440.819,440.9328,5346.0
2023-06-08 14:50:00,465.3,465.3,465.0,465.15,5489.0,440.9612,440.9612,440.6769,440.819,5489.0
2023-06-08 14:55:00,465.06,465.06,464.62,464.86,6742.0,440.7337,440.7337,440.3168,440.5442,6742.0
2023-06-08 15:00:00,464.86,464.86,463.97,464.08,6232.0,440.5442,440.5442,439.7008,439.805,6232.0
2023-06-08 15:05:00,463.88,464.41,463.71,464.21,11225.0,439.6155,440.1177,439.4544,439.9282,11225.0
2023-06-08 15:10:00,464.27,464.43,464.06,464.08,6014.0,439.9851,440.1367,439.786,439.805,6014.0
2023-06-08 15:15:00,464.14,464.14,463.63,463.83,16237.0,439.8619,439.8619,439.3785,439.5681,16237.0
2023-06-08 15:20:00,463.86,464.04,463.84,464.04,4554.0,439.5965,439.7671,439.5776,439.7671,4554.0
2023-06-08 15:25:00,463.9,463.99,463.72,463.87,6343.0,439.6344,439.7197,439.4638,439.606,6343.0
2023-06-08 15:30:00,463.83,463.98,463.27,463.39,14934.0,439.5681,439.7102,439.0374,439.1511,14934.0
2023-06-08 15:35:00,463.5,463.7,463.38,463.38,6947.0,439.2553,439.4449,439.1416,439.1416,6947.0
2023-06-08 15:40:00,463.4,463.68,463.31,463.65,9508.0,439.1606,439.4259,439.0753,439.3975,9508.0
2023-06-08 15:45:00,463.64,464.1,463.58,463.9,7305.0,439.388,439.824,439.3312,439.6344,7305.0
2023-06-08 15:50:00,464.13,464.16,462.96,463.22,16988.0,439.8524,439.8808,438.7436,438.99,16988.0
2023-06-08 15:55:00,463.22,464.36,463.03,464.17,51260.0,438.99,440.0704,438.8099,439.8903,51260.0
2023-06-09 09:30:00,465.39,465.39,463.63,463.68,15886.0,441.0465,441.0465,439.3785,439.4259,15886.0
2023-06-09 09:35:00,463.65,464.25,463.06,464.17,7147.0,439.3975,439.9661,438.8384,439.8903,7147.0
2023-06-09 09:40:00,463.98,464.65,463.62,464.49,5140.0,439.7102,440.3452,439.3691,440.1936,5140.0
2023-06-09 09:45:00,464.16,464.16,463.31,463.65,2671.0,439.8808,439.8808,439.0753,439.3975,2671.0
2023-06-09 09:50:00,463.84,463.99,463.66,463.66,903.0,439.5776,439.7197,439.407,439.407,903.0
2023-06-09 09:55:00,463.7,463.71,462.68,462.9,2754.0,439.4449,439.4544,438.4782,438.6867,2754.0
2023-06-09 10:00:00,462.79,463.23,462.5,463.23,2750.0,438.5825,438.9995,438.3076,438.9995,2750.0
2023-06-09 10:05:00,463.41,463.74,463.12,463.22,2682.0,439.17,439.4828,438.8952,438.99,2682.0
2023-06-09 10:10:00,463.26,463.76,463.14,463.22,3328.0,439.0279,439.5017,438.9142,438.99,3328.0
2023-06-09 10:15:00,463.2,463.34,462.98,463.34,2029.0,438.971,439.1037,438.7625,439.1037,2029.0
2023-06-09 10:20:00,463.34,463.45,463.11,463.4,3492.0,439.1037,439.208,438.8857,439.1606,3492.0
2023-06-09 10:25:00,463.25,463.41,462.8,462.81,2802.0,439.0184,439.17,438.592,438.6014,2802.0
2023-06-09 10:30:00,462.98,463.1,462.66,463.04,2445.0,438.7625,438.8763,438.4593,438.8194,2445.0
2023-06-09 10:35:00,462.93,463.25,462.92,463.16,1295.0,438.7152,439.0184,438.7057,438.9331,1295.0
2023-06-09 10:40:00,463.49,464.15,463.47,463.92,2167.0,439.2459,439.8713,439.2269,439.6534,2167.0
2023-06-09 10:45:00,464.0,464.05,463.58,463.73,7403.0,439.7292,439.7766,439.3312,439.4733,7403.0
2023-06-09 10:50:00,463.69,463.95,463.39,463.39,3443.0,439.4354,439.6818,439.1511,439.1511,3443.0
2023-06-09 10:55:00,463.33,463.69,463.28,463.42,3753.0,439.0942,439.4354,439.0468,439.1795,3753.0
2023-06-09 11:00:00,463.59,463.6,463.2,463.2,2075.0,439.3406,439.3501,438.971,438.971,2075.0
2023-06-09 11:05:00,463.28,463.28,462.65,462.7,2575.0,439.0468,439.0468,438.4498,438.4972,2575.0
2023-06-09 11:10:00,462.69,462.69,461.72,461.93,3175.0,438.4877,438.4877,437.5684,437.7675,3175.0
2023-06-09 11:15:00,462.1,462.41,461.93,461.93,3383.0,437.9286,438.2224,437.7675,437.7675,3383.0
2023-06-09 11:20:00,462.08,462.08,461.13,461.13,3878.0,437.9096,437.9096,437.0093,437.0093,3878.0
2023-06-09 11:25:00,461.19,461.6,460.69,461.6,2659.0,437.0662,437.4547,436.5923,437.4547,2659.0
2023-06-09 11:30:00,461.4,461.58,460.79,461.24,3623.0,437.2652,437.4358,436.6871,437.1136,3623.0
2023-06-09 11:35:00,461.35,461.59,461.05,461.06,3999.0,437.2178,437.4452,436.9335,436.943,3999.0
2023-06-09 11:40:00,461.17,461.31,460.72,460.72,5604.0,437.0472,437.1799,436.6208,436.6208,5604.0
2023-06-09 11:45:00,460.89,461.27,460.71,461.17,3723.0,436.7819,437.142,436.6113,437.0472,3723.0
2023-06-09 11:50:00,461.33,461.33,460.87,460.87,1073.0,437.1988,437.1988,436.7629,436.7629,1073.0
2023-06-09 11:55:00,460.74,460.97,460.39,460.88,5232.0,436.6397,436.8577,436.308,436.7724,5232.0
2023-06-09 12:00:00,460.97,461.39,460.94,461.36,3741.0,436.8577,437.2557,436.8292,437.2273,3741.0
2023-06-09 12:05:00,461.45,461.63,461.33,461.62,1543.0,437.3126,437.4832,437.1988,437.4737,1543.0
2023-06-09 12:10:00,461.78,462.01,461.76,461.96,9110.0,437.6253,437.8433,437.6064,437.7959,9110.0
2023-06-09 12:15:00,461.89,461.99,461.75,461.81,6306.0,437.7296,437.8243,437.5969,437.6537,6306.0
2023-06-09 12:20:00,461.81,461.99,461.8,461.82,6732.0,437.6537,437.8243,437.6443,437.6632,6732.0
2023-06-09 12:25:00,461.8,462.08,461.68,462.04,5328.0,437.6443,437.9096,437.5305,437.8717,5328.0
2023-06-09 12:30:00,461.99,462.45,461.99,462.4,3600.0,437.8243,438.2603,437.8243,438.2129,3600.0
2023-06-09 12:35:00,462.48,462.53,462.09,462.09,4406.0,438.2887,438.3361,437.9191,437.9191,4406.0
2023-06-09 12:40:00,462.3,462.5,462.07,462.5,5996.0,438.1181,438.3076,437.9001,438.3076,5996.0
2023-06-09 12:45:00,462.61,462.64,462.3,462.3,1240.0,438.4119,438.4403,438.1181,438.1181,1240.0
2023-06-09 12:50:00,462.36,462.51,462.36,462.51,2021.0,438.175,438.3171,438.175,438.3171,2021.0
2023-06-09 12:55:00,462.6,462.82,462.56,462.78,1724.0,438.4024,438.6109,438.3645,438.573,1724.0
2023-06-09 13:00:00,462.66,462.69,462.5,462.55,1035.0,438.4593,438.4877,438.3076,438.355,1035.0
2023-06-09 13:05:00,462.58,462.58,462.34,462.34,1679.0,438.3835,438.3835,438.156,438.156,1679.0
2023-06-09 13:10:00,462.52,462.53,462.4,462.4,315.0,438.3266,438.3361,438.2129,438.2129,315.0
2023-06-09 13:15:00,462.42,462.42,462.11,462.11,1108.0,438.2318,438.2318,437.938,437.938,1108.0
2023-06-09 13:20:00,462.02,462.02,461.83,461.94,3650.0,437.8528,437.8528,437.6727,437.7769,3650.0
2023-06-09 13:25:00,461.91,462.2,461.88,462.2,1600.0,437.7485,438.0233,437.7201,438.0233,1600.0
2023-06-09 13:30:00,462.0,462.1,461.86,462.1,1170.0,437.8338,437.9286,437.7011,437.9286,1170.0
2023-06-09 13:35:00,462.22,462.41,462.21,462.27,1025.0,438.0423,438.2224,438.0328,438.0897,1025.0
2023-06-09 13:40:00,462.26,462.66,462.26,462.65,905.0,438.0802,438.4593,438.0802,438.4498,905.0
2023-06-09 13:45:00,462.67,462.83,462.67,462.81,2919.0,438.4688,438.6204,438.4688,438.6014,2919.0
2023-06-09 13:50:00,462.83,462.83,462.54,462.54,1310.0,438.6204,438.6204,438.3456,438.3456,1310.0
2023-06-09 13:55:00,462.89,463.0,462.88,463.0,500.0,438.6772,438.7815,438.6678,438.7815,500.0
2023-06-09 14:00:00,462.91,463.07,462.87,463.0,974.0,438.6962,438.8478,438.6583,438.7815,974.0
2023-06-09 14:05:00,463.04,463.42,463.01,463.13,2763.0,438.8194,439.1795,438.791,438.9047,2763.0
2023-06-09 14:10:00,463.03,463.41,463.03,463.41,1200.0,438.8099,439.17,438.8099,439.17,1200.0
2023-06-09 14:15:00,463.46,463.53,463.03,463.53,2654.0,439.2174,439.2838,438.8099,439.2838,2654.0
2023-06-09 14:20:00,463.41,463.55,463.37,463.42,1459.0,439.17,439.3027,439.1321,439.1795,1459.0
2023-06-09 14:25:00,463.58,463.58,463.29,463.3,1072.0,439.3312,439.3312,439.0563,439.0658,1072.0
2023-06-09 14:30:00,463.48,463.61,463.32,463.32,1543.0,439.2364,439.3596,439.0848,439.0848,1543.0
2023-06-09 14:35:00,463.49,463.5,463.36,463.44,1461.0,439.2459,439.2553,439.1227,439.1985,1461.0
2023-06-09 14:40:00,463.4,463.41,463.2,463.21,1827.0,439.1606,439.17,438.971,438.9805,1827.0
2023-06-09 14:45:00,463.48,463.67,463.41,463.47,2144.0,439.2364,439.4164,439.17,439.2269,2144.0
2023-06-09 14:50:00,463.52,463.52,463.14,463.14,1198.0,439.2743,439.2743,438.9142,438.9142,1198.0
2023-06-09 14:55:00,462.89,463.19,462.83,462.83,4052.0,438.6772,438.9616,438.6204,438.6204,4052.0
2023-06-09 15:00:00,462.99,463.39,462.99,463.39,3113.0,438.772,439.1511,438.772,439.1511,3113.0
2023-06-09 15:05:00,463.38,463.38,462.81,462.81,3653.0,439.1416,439.1416,438.6014,438.6014,3653.0
2023-06-09 15:10:00,462.82,463.1,462.7,463.07,1800.0,438.6109,438.8763,438.4972,438.8478,1800.0
2023-06-09 15:15:00,463.23,463.23,462.92,463.16,1442.0,438.9995,438.9995,438.7057,438.9331,1442.0
2023-06-09 15:20:00,463.19,463.47,463.17,463.17,1449.0,438.9616,439.2269,438.9426,438.9426,1449.0
2023-06-09 15:25:00,463.1,463.22,463.0,463.06,1856.0,438.8763,438.99,438.7815,438.8384,1856.0
2023-06-09 15:30:00,463.18,463.37,463.12,463.25,1712.0,438.9521,439.1321,438.8952,439.0184,1712.0
2023-06-09 15:35:00,463.15,463.33,462.7,462.85,4906.0,438.9236,439.0942,438.4972,438.6393,4906.0
2023-06-09 15:40:00,462.89,463.09,462.82,463.05,1919.0,438.6772,438.8668,438.6109,438.8289,1919.0
2023-06-09 15:45:00,462.95,463.0,462.63,462.87,5913.0,438.7341,438.7815,438.4308,438.6583,5913.0
2023-06-09 15:50:00,462.76,462.92,462.51,462.83,10293.0,438.554,438.7057,438.3171,438.6204,10293.0
2023-06-09 15:55:00,462.8,463.1,462.5,462.77,48668.0,438.592,438.8763,438.3076,438.5635,48668.0
2023-06-12 09:30:00,462.79,462.87,461.74,461.96,13295.0,438.5825,438.6583,437.5874,437.7959,13295.0
2023-06-12 09:35:00,462.35,462.83,460.52,460.64,3958.0,438.1655,438.6204,436.4312,436.5449,3958.0
2023-06-12 09:40:00,461.22,461.75,460.88,461.14,3740.0,437.0946,437.5969,436.7724,437.0188,3740.0
2023-06-12 09:45:00,460.89,461.37,460.5,461.35,2084.0,436.7819,437.2368,436.4123,437.2178,2084.0
2023-06-12 09:50:00,461.78,462.36,461.77,461.85,3013.0,437.6253,438.175,437.6158,437.6916,3013.0
2023-06-12 09:55:00,461.93,462.24,461.17,461.19,3968.0,437.7675,438.0612,437.0472,437.0662,3968.0
2023-06-12 10:00:00,461.42,461.52,460.2,460.55,5916.0,437.2841,437.3789,436.128,436.4596,5916.0
2023-06-12 10:05:00,460.67,460.8,460.41,460.55,2050.0,436.5734,436.6966,436.327,436.4596,2050.0
2023-06-12 10:10:00,460.72,460.87,460.58,460.75,2799.0,436.6208,436.7629,436.4881,436.6492,2799.0
2023-06-12 10:15:00,461.03,461.49,460.91,461.0,4223.0,436.9145,437.3505,436.8008,436.8861,4223.0
2023-06-12 10:20:00,460.89,460.89,460.18,460.33,2977.0,436.7819,436.7819,436.109,436.2512,2977.0
2023-06-12 10:25:00,460.01,460.41,459.57,460.21,3742.0,435.9479,436.327,435.5309,436.1374,3742.0
2023-06-12 10:30:00,460.1,460.41,459.88,460.08,2143.0,436.0332,436.327,435.8247,436.0142,2143.0
2023-06-12 10:35:00,460.06,460.07,459.16,459.33,1517.0,435.9953,436.0048,435.1424,435.3035,1517.0
2023-06-12 10:40:00,459.42,459.42,458.79,458.99,3359.0,435.3888,435.3888,434.7917,434.9812,3359.0
2023-06-12 10:45:00,459.03,459.03,458.64,459.02,3961.0,435.0192,435.0192,434.6496,435.0097,3961.0
2023-06-12 10:50:00,459.27,459.77,459.25,459.77,950.0,435.2466,435.7204,435.2276,435.7204,950.0
2023-06-12 10:55:00,459.7,459.78,459.29,459.29,1100.0,435.6541,435.7299,435.2656,435.2656,1100.0
2023-06-12 11:00:00,459.37,459.88,459.32,459.36,3303.0,435.3414,435.8247,435.294,435.3319,3303.0
2023-06-12 11:05:00,459.52,459.52,459.37,459.4,743.0,435.4835,435.4835,435.3414,435.3698,743.0
2023-06-12 11:10:00,459.58,459.62,459.01,459.01,3873.0,435.5404,435.5783,435.0002,435.0002,3873.0
2023-06-12 11:15:00,459.0,459.22,458.9,459.06,2112.0,434.9907,435.1992,434.896,435.0476,2112.0
2023-06-12 11:20:00,458.95,459.88,458.95,459.65,2672.0,434.9433,435.8247,434.9433,435.6067,2672.0
2023-06-12 11:25:00,459.54,460.0,459.17,459.99,3523.0,435.5025,435.9384,435.1518,435.9289,3523.0
2023-06-12 11:30:00,460.1,460.53,460.0,460.03,5456.0,436.0332,436.4407,435.9384,435.9668,5456.0
2023-06-12 11:35:00,460.25,460.26,459.42,459.42,1479.0,436.1753,436.1848,435.3888,435.3888,1479.0
2023-06-12 11:40:00,459.22,459.98,459.22,459.84,4356.0,435.1992,435.9195,435.1992,435.7868,4356.0
2023-06-12 11:45:00,459.89,460.22,459.86,460.01,6129.0,435.8342,436.1469,435.8057,435.9479,6129.0
2023-06-12 11:50:00,460.01,460.1,459.63,459.66,1003.0,435.9479,436.0332,435.5878,435.6162,1003.0
2023-06-12 11:55:00,459.55,460.0,459.47,459.88,1542.0,435.512,435.9384,435.4361,435.8247,1542.0
2023-06-12 12:00:00,459.75,460.26,459.75,460.18,2027.0,435.7015,436.1848,435.7015,436.109,2027.0
2023-06-12 12:05:00,460.27,460.27,459.96,460.02,3687.0,436.1943,436.1943,435.9005,435.9574,3687.0
2023-06-12 12:10:00,460.02,460.22,459.94,460.09,3199.0,435.9574,436.1469,435.8816,436.0237,3199.0
2023-06-12 12:15:00,460.06,460.27,460.02,460.13,3694.0,435.9953,436.1943,435.9574,436.0616,3694.0
2023-06-12 12:20:00,460.15,460.23,459.79,459.79,2223.0,436.0806,436.1564,435.7394,435.7394,2223.0
2023-06-12 12:25:00,459.4,459.68,459.4,459.5,1020.0,435.3698,435.6352,435.3698,435.4646,1020.0
2023-06-12 12:30:00,459.66,459.93,459.66,459.73,1616.0,435.6162,435.8721,435.6162,435.6825,1616.0
2023-06-12 12:35:00,459.73,460.26,459.73,460.15,3691.0,435.6825,436.1848,435.6825,436.0806,3691.0
2023-06-12 12:40:00,460.14,460.44,460.04,460.24,2300.0,436.0711,436.3554,435.9763,436.1659,2300.0
2023-06-12 12:45:00,460.29,460.3,459.99,459.99,2993.0,436.2132,436.2227,435.9289,435.9289,2993.0
2023-06-12 12:50:00,460.06,460.09,459.86,459.86,1780.0,435.9953,436.0237,435.8057,435.8057,1780.0
2023-06-12 12:55:00,459.86,460.31,459.77,460.23,4265.0,435.8057,436.2322,435.7204,436.1564,4265.0
2023-06-12 13:00:00,460.27,460.44,460.12,460.3,2673.0,436.1943,436.3554,436.0521,436.2227,2673.0
2023-06-12 13:05:00,460.13,460.3,459.72,459.72,3465.0,436.0616,436.2227,435.6731,435.6731,3465.0
2023-06-12 13:10:00,459.74,460.29,459.73,460.1,3694.0,435.692,436.2132,435.6825,436.0332,3694.0
2023-06-12 13:15:00,460.03,460.26,460.02,460.22,1125.0,435.9668,436.1848,435.9574,436.1469,1125.0
2023-06-12 13:20:00,460.38,460.45,460.0,460.0,3899.0,436.2985,436.3649,435.9384,435.9384,3899.0
2023-06-12 13:25:00,460.02,460.19,459.61,459.72,2400.0,435.9574,436.1185,435.5688,435.6731,2400.0
2023-06-12 13:30:00,459.59,459.65,459.25,459.6,4387.0,435.5499,435.6067,435.2276,435.5593,4387.0
2023-06-12 13:35:00,459.59,459.79,459.46,459.49,2814.0,435.5499,435.7394,435.4267,435.4551,2814.0
2023-06-12 13:40:00,459.45,459.99,459.4,459.89,4027.0,435.4172,435.9289,435.3698,435.8342,4027.0
2023-06-12 13:45:00,459.82,460.04,459.82,460.04,2148.0,435.7678,435.9763,435.7678,435.9763,2148.0
2023-06-12 13:50:00,460.05,460.05,459.67,459.79,2597.0,435.9858,435.9858,435.6257,435.7394,2597.0
2023-06-12 13:55:00,459.77,459.77,459.45,459.56,3223.0,435.7204,435.7204,435.4172,435.5214,3223.0
2023-06-12 14:00:00,459.58,459.67,459.38,459.43,4456.0,435.5404,435.6257,435.3508,435.3982,4456.0
2023-06-12 14:05:00,459.41,459.76,459.4,459.58,3494.0,435.3793,435.711,435.3698,435.5404,3494.0
2023-06-12 14:10:00,459.56,459.83,459.01,459.01,5798.0,435.5214,435.7773,435.0002,435.0002,5798.0
2023-06-12 14:15:00,459.08,459.34,459.05,459.15,1743.0,435.0665,435.3129,435.0381,435.1329,1743.0
2023-06-12 14:20:00,459.13,459.22,459.0,459.16,4203.0,435.1139,435.1992,434.9907,435.1424,4203.0
2023-06-12 14:25:00,459.16,459.31,459.05,459.3,2642.0,435.1424,435.2845,435.0381,435.275,2642.0
2023-06-12 14:30:00,459.21,459.21,458.97,459.19,2404.0,435.1897,435.1897,434.9623,435.1708,2404.0
2023-06-12 14:35:00,459.14,459.34,459.0,459.34,5715.0,435.1234,435.3129,434.9907,435.3129,5715.0
2023-06-12 14:40:00,459.38,459.45,459.29,459.29,1857.0,435.3508,435.4172,435.2656,435.2656,1857.0
2023-06-12 14:45:00,459.21,459.62,459.21,459.47,4070.0,435.1897,435.5783,435.1897,435.4361,4070.0
2023-06-12 14:50:00,459.52,459.61,459.42,459.6,3358.0,435.4835,435.5688,435.3888,435.5593,3358.0
2023-06-12 14:55:00,459.6,459.6,459.31,459.43,5143.0,435.5593,435.5593,435.2845,435.3982,5143.0
2023-06-12 15:00:00,459.45,460.01,459.44,459.93,7907.0,435.4172,435.9479,435.4077,435.8721,7907.0
2023-06-12 15:05:00,459.76,459.76,459.05,459.35,3804.0,435.711,435.711,435.0381,435.3224,3804.0
2023-06-12 15:10:00,459.51,460.05,459.46,460.05,3550.0,435.474,435.9858,435.4267,435.9858,3550.0
2023-06-12 15:15:00,460.05,460.28,459.93,460.0,7561.0,435.9858,436.2038,435.8721,435.9384,7561.0
2023-06-12 15:20:00,460.06,460.09,459.76,460.06,6442.0,435.9953,436.0237,435.711,435.9953,6442.0
2023-06-12 15:25:00,460.01,460.22,459.81,459.98,6573.0,435.9479,436.1469,435.7584,435.9195,6573.0
2023-06-12 15:30:00,459.98,459.98,459.31,459.37,8943.0,435.9195,435.9195,435.2845,435.3414,8943.0
2023-06-12 15:35:00,459.31,459.41,458.92,459.16,9659.0,435.2845,435.3793,434.9149,435.1424,9659.0
2023-06-12 15:40:00,459.16,459.57,458.98,458.98,12711.0,435.1424,435.5309,434.9718,434.9718,12711.0
2023-06-12 15:45:00,459.1,459.11,458.52,458.7,18773.0,435.0855,435.095,434.5358,434.7064,18773.0
2023-06-12 15:50:00,458.75,458.89,458.18,458.6,28654.0,434.7538,434.8865,434.2136,434.6116,28654.0
2023-06-12 15:55:00,458.6,459.94,458.52,459.87,70225.0,434.6116,435.8816,434.5358,435.8152,70225.0
2023-06-13 09:30:00,456.01,456.97,452.38,452.58,37689.0,432.1571,433.0669,428.717,428.9065,37689.0
2023-06-13 09:35:00,453.0,453.69,452.15,452.47,16811.0,429.3046,429.9585,428.499,428.8023,16811.0
2023-06-13 09:40:00,452.45,452.5,449.29,450.78,36566.0,428.7833,428.8307,425.7886,427.2007,36566.0
2023-06-13 09:45:00,450.78,451.15,447.06,447.23,29590.0,427.2007,427.5513,423.6753,423.8364,29590.0
2023-06-13 09:50:00,447.16,448.0,445.89,447.11,31819.0,423.7701,424.5661,422.5665,423.7227,31819.0
2023-06-13 09:55:00,446.94,449.74,446.87,449.03,17797.0,423.5616,426.2151,423.4952,425.5422,17797.0
2023-06-13 10:00:00,449.25,449.25,447.2,447.35,10314.0,425.7507,425.7507,423.808,423.9501,10314.0
2023-06-13 10:05:00,447.0,447.59,446.73,447.33,13908.0,423.6184,424.1776,423.3625,423.9312,13908.0
2023-06-13 10:10:00,447.09,449.67,446.87,449.67,13729.0,423.7037,426.1488,423.4952,426.1488,13729.0
2023-06-13 10:15:00,449.68,451.5,449.42,451.5,17762.0,426.1582,427.883,425.9118,427.883,17762.0
2023-06-13 10:20:00,451.5,451.5,450.45,451.36,7075.0,427.883,427.883,426.888,427.7504,7075.0
2023-06-13 10:25:00,451.35,452.0,451.25,452.0,6676.0,427.7409,428.3569,427.6461,428.3569,6676.0
2023-06-13 10:30:00,451.99,452.15,451.04,451.04,4074.0,428.3474,428.499,427.4471,427.4471,4074.0
2023-06-13 10:35:00,451.19,451.8,451.15,451.36,5397.0,427.5893,428.1673,427.5513,427.7504,5397.0
2023-06-13 10:40:00,451.38,452.18,451.21,452.18,4271.0,427.7693,428.5275,427.6082,428.5275,4271.0
2023-06-13 10:45:00,452.09,452.55,452.09,452.47,8623.0,428.4422,428.8781,428.4422,428.8023,8623.0
2023-06-13 10:50:00,452.6,452.69,451.85,451.9,3047.0,428.9255,429.0108,428.2147,428.2621,3047.0
2023-06-13 10:55:00,451.71,453.35,451.64,453.26,11634.0,428.0821,429.6363,428.0157,429.551,11634.0
2023-06-13 11:00:00,453.32,454.12,453.21,453.95,7444.0,429.6078,430.366,429.5036,430.2049,7444.0
2023-06-13 11:05:00,454.1,454.4,453.6,454.0,13889.0,430.347,430.6313,429.8732,430.2523,13889.0
2023-06-13 11:10:00,454.04,454.88,453.94,454.44,9495.0,430.2902,431.0862,430.1954,430.6693,9495.0
2023-06-13 11:15:00,454.73,454.9,453.98,454.08,5034.0,430.9441,431.1052,430.2333,430.3281,5034.0
2023-06-13 11:20:00,454.16,454.76,454.13,454.37,3184.0,430.4039,430.9725,430.3755,430.6029,3184.0
2023-06-13 11:25:00,454.3,454.3,452.83,453.07,2797.0,430.5366,430.5366,429.1435,429.3709,2797.0
2023-06-13 11:30:00,453.03,453.5,452.9,453.2,3769.0,429.333,429.7784,429.2098,429.4941,3769.0
2023-06-13 11:35:00,453.14,453.14,452.39,452.5,2091.0,429.4373,429.4373,428.7265,428.8307,2091.0
2023-06-13 11:40:00,452.42,452.9,452.39,452.86,2269.0,428.7549,429.2098,428.7265,429.1719,2269.0
2023-06-13 11:45:00,452.86,452.99,452.4,452.55,1757.0,429.1719,429.2951,428.736,428.8781,1757.0
2023-06-13 11:50:00,452.65,453.16,452.31,452.87,4899.0,428.9729,429.4562,428.6507,429.1814,4899.0
2023-06-13 11:55:00,452.89,454.0,452.89,454.0,6383.0,429.2003,430.2523,429.2003,430.2523,6383.0
2023-06-13 12:00:00,453.98,454.19,453.74,453.74,2869.0,430.2333,430.4323,430.0059,430.0059,2869.0
2023-06-13 12:05:00,453.95,454.49,453.63,454.16,3237.0,430.2049,430.7166,429.9016,430.4039,3237.0
2023-06-13 12:10:00,454.27,454.67,453.95,454.1,4030.0,430.5081,430.8872,430.2049,430.347,4030.0
2023-06-13 12:15:00,454.02,454.24,453.95,454.15,6171.0,430.2712,430.4797,430.2049,430.3944,6171.0
2023-06-13 12:20:00,454.19,454.83,454.18,454.41,6545.0,430.4323,431.0389,430.4229,430.6408,6545.0
2023-06-13 12:25:00,454.23,454.5,453.98,454.45,4037.0,430.4702,430.7261,430.2333,430.6787,4037.0
2023-06-13 12:30:00,454.32,454.69,454.23,454.32,6233.0,430.5555,430.9062,430.4702,430.5555,6233.0
2023-06-13 12:35:00,454.26,454.29,453.74,453.87,3614.0,430.4987,430.5271,430.0059,430.1291,3614.0
2023-06-13 12:40:00,453.82,454.13,453.72,454.09,4095.0,430.0817,430.3755,429.9869,430.3376,4095.0
2023-06-13 12:45:00,454.0,454.49,453.9,454.4,10309.0,430.2523,430.7166,430.1575,430.6313,10309.0
2023-06-13 12:50:00,454.49,454.53,453.91,453.92,4758.0,430.7166,430.7545,430.167,430.1765,4758.0
2023-06-13 12:55:00,454.03,454.03,453.39,453.55,6726.0,430.2807,430.2807,429.6742,429.8258,6726.0
2023-06-13 13:00:00,453.19,453.19,452.77,452.82,3198.0,429.4846,429.4846,429.0866,429.134,3198.0
2023-06-13 13:05:00,452.95,453.48,452.63,452.81,4612.0,429.2572,429.7595,428.9539,429.1245,4612.0
2023-06-13 13:10:00,452.8,453.06,452.58,453.06,10712.0,429.115,429.3614,428.9065,429.3614,10712.0
2023-06-13 13:15:00,453.17,453.43,453.08,453.29,2140.0,429.4657,429.7121,429.3804,429.5794,2140.0
2023-06-13 13:20:00,453.27,453.75,453.07,453.75,2100.0,429.5605,430.0153,429.3709,430.0153,2100.0
2023-06-13 13:25:00,453.84,453.9,453.32,453.71,4353.0,430.1006,430.1575,429.6078,429.9774,4353.0
2023-06-13 13:30:00,453.83,454.18,453.82,454.18,1998.0,430.0912,430.4229,430.0817,430.4229,1998.0
2023-06-13 13:35:00,454.19,454.31,454.08,454.18,2231.0,430.4323,430.5461,430.3281,430.4229,2231.0
2023-06-13 13:40:00,454.19,454.36,453.93,454.3,4082.0,430.4323,430.5934,430.1859,430.5366,4082.0
2023-06-13 13:45:00,454.27,454.46,454.14,454.46,3231.0,430.5081,430.6882,430.3849,430.6882,3231.0
2023-06-13 13:50:00,454.38,454.4,453.57,453.65,4801.0,430.6124,430.6313,429.8448,429.9206,4801.0
2023-06-13 13:55:00,453.7,453.76,452.83,453.21,12274.0,429.968,430.0248,429.1435,429.5036,12274.0
2023-06-13 14:00:00,453.28,454.24,453.18,453.73,6942.0,429.5699,430.4797,429.4752,429.9964,6942.0
2023-06-13 14:05:00,453.65,453.67,452.93,452.93,7430.0,429.9206,429.9395,429.2382,429.2382,7430.0
2023-06-13 14:10:00,453.0,453.09,452.3,452.54,7373.0,429.3046,429.3899,428.6412,428.8686,7373.0
2023-06-13 14:15:00,452.69,453.11,452.55,453.11,3938.0,429.0108,429.4088,428.8781,429.4088,3938.0
2023-06-13 14:20:00,453.29,453.29,452.3,452.3,4845.0,429.5794,429.5794,428.6412,428.6412,4845.0
2023-06-13 14:25:00,452.27,452.53,451.87,451.88,10742.0,428.6128,428.8592,428.2337,428.2432,10742.0
2023-06-13 14:30:00,451.97,452.22,451.63,451.99,4396.0,428.3285,428.5654,428.0062,428.3474,4396.0
2023-06-13 14:35:00,451.84,452.17,451.74,452.17,6764.0,428.2053,428.518,428.1105,428.518,6764.0
2023-06-13 14:40:00,452.13,452.26,451.55,452.26,6733.0,428.4801,428.6033,427.9304,428.6033,6733.0
2023-06-13 14:45:00,452.27,452.87,451.97,451.98,3918.0,428.6128,429.1814,428.3285,428.3379,3918.0
2023-06-13 14:50:00,451.95,452.46,451.82,451.86,3250.0,428.3095,428.7928,428.1863,428.2242,3250.0
2023-06-13 14:55:00,451.89,452.19,451.74,451.85,4519.0,428.2526,428.5369,428.1105,428.2147,4519.0
2023-06-13 15:00:00,451.74,452.45,451.74,452.45,5826.0,428.1105,428.7833,428.1105,428.7833,5826.0
2023-06-13 15:05:00,452.35,452.82,452.33,452.82,4620.0,428.6886,429.134,428.6696,429.134,4620.0
2023-06-13 15:10:00,452.84,452.84,452.29,452.7,5517.0,429.1529,429.1529,428.6317,429.0203,5517.0
2023-06-13 15:15:00,452.83,452.87,452.47,452.81,5974.0,429.1435,429.1814,428.8023,429.1245,5974.0
2023-06-13 15:20:00,452.77,452.91,452.36,452.37,3845.0,429.0866,429.2193,428.6981,428.7075,3845.0
2023-06-13 15:25:00,452.39,452.93,452.16,452.88,5100.0,428.7265,429.2382,428.5085,429.1909,5100.0
2023-06-13 15:30:00,452.77,453.11,452.68,452.8,9150.0,429.0866,429.4088,429.0013,429.115,9150.0
2023-06-13 15:35:00,452.79,453.01,452.44,452.64,6402.0,429.1056,429.3141,428.7739,428.9634,6402.0
2023-06-13 15:40:00,452.61,453.1,452.6,452.84,13835.0,428.935,429.3993,428.9255,429.1529,13835.0
2023-06-13 15:45:00,452.71,452.99,452.52,452.67,9114.0,429.0297,429.2951,428.8497,428.9918,9114.0
2023-06-13 15:50:00,452.67,452.81,452.31,452.39,22575.0,428.9918,429.1245,428.6507,428.7265,22575.0
2023-06-13 15:55:00,452.29,452.59,451.91,452.32,56665.0,428.6317,428.916,428.2716,428.6601,56665.0
2023-06-14 09:30:00,451.41,451.41,448.57,450.43,25472.0,427.7977,427.7977,425.1063,426.869,25472.0
2023-06-14 09:35:00,450.41,450.41,448.86,449.71,7864.0,426.8501,426.8501,425.3811,426.1867,7864.0
2023-06-14 09:40:00,449.83,451.23,449.78,450.97,5981.0,426.3004,427.6272,426.253,427.3808,5981.0
2023-06-14 09:45:00,451.28,451.88,450.73,451.85,4298.0,427.6745,428.2432,427.1533,428.2147,4298.0
2023-06-14 09:50:00,451.84,453.0,451.83,453.0,4705.0,428.2053,429.3046,428.1958,429.3046,4705.0
2023-06-14 09:55:00,452.89,453.18,451.91,451.91,5560.0,429.2003,429.4752,428.2716,428.2716,5560.0
2023-06-14 10:00:00,451.75,452.35,451.48,452.01,2887.0,428.12,428.6886,427.8641,428.3664,2887.0
2023-06-14 10:05:00,451.93,452.79,451.92,452.51,1936.0,428.2905,429.1056,428.2811,428.8402,1936.0
2023-06-14 10:10:00,452.44,453.12,452.17,452.92,3928.0,428.7739,429.4183,428.518,429.2288,3928.0
2023-06-14 10:15:00,452.91,452.91,451.62,451.63,4696.0,429.2193,429.2193,427.9968,428.0062,4696.0
2023-06-14 10:20:00,451.64,451.64,451.11,451.43,3346.0,428.0157,428.0157,427.5134,427.8167,3346.0
2023-06-14 10:25:00,451.6,452.14,451.47,451.96,3796.0,427.9778,428.4896,427.8546,428.319,3796.0
2023-06-14 10:30:00,452.03,452.03,450.49,450.51,4169.0,428.3853,428.3853,426.9259,426.9448,4169.0
2023-06-14 10:35:00,450.6,450.66,450.26,450.42,3551.0,427.0301,427.087,426.7079,426.8595,3551.0
2023-06-14 10:40:00,450.57,450.76,450.41,450.5,2404.0,427.0017,427.1817,426.8501,426.9353,2404.0
2023-06-14 10:45:00,450.56,451.18,450.5,450.76,7271.0,426.9922,427.5798,426.9353,427.1817,7271.0
2023-06-14 10:50:00,450.75,451.19,450.53,451.14,1879.0,427.1723,427.5893,426.9638,427.5419,1879.0
2023-06-14 10:55:00,451.3,452.0,451.3,451.97,2387.0,427.6935,428.3569,427.6935,428.3285,2387.0
2023-06-14 11:00:00,451.86,451.97,451.51,451.51,2173.0,428.2242,428.3285,427.8925,427.8925,2173.0
2023-06-14 11:05:00,451.46,451.46,450.85,451.04,2610.0,427.8451,427.8451,427.267,427.4471,2610.0
2023-06-14 11:10:00,451.21,451.54,451.01,451.13,1188.0,427.6082,427.9209,427.4187,427.5324,1188.0
2023-06-14 11:15:00,451.42,451.72,451.42,451.56,600.0,427.8072,428.0915,427.8072,427.9399,600.0
2023-06-14 11:20:00,451.81,452.02,451.61,451.61,2425.0,428.1768,428.3758,427.9873,427.9873,2425.0
2023-06-14 11:25:00,451.57,451.69,451.06,451.07,2701.0,427.9494,428.0631,427.4661,427.4755,2701.0
2023-06-14 11:30:00,451.19,451.37,451.01,451.34,3600.0,427.5893,427.7598,427.4187,427.7314,3600.0
2023-06-14 11:35:00,451.28,451.65,451.2,451.2,2883.0,427.6745,428.0252,427.5987,427.5987,2883.0
2023-06-14 11:40:00,451.23,451.51,450.96,451.5,2300.0,427.6272,427.8925,427.3713,427.883,2300.0
2023-06-14 11:45:00,451.64,451.73,451.36,451.68,1840.0,428.0157,428.101,427.7504,428.0536,1840.0
2023-06-14 11:50:00,451.69,451.88,451.42,451.51,3879.0,428.0631,428.2432,427.8072,427.8925,3879.0
2023-06-14 11:55:00,451.39,451.85,451.39,451.84,1709.0,427.7788,428.2147,427.7788,428.2053,1709.0
2023-06-14 12:00:00,451.73,451.75,451.24,451.28,2329.0,428.101,428.12,427.6366,427.6745,2329.0
2023-06-14 12:05:00,451.28,451.49,451.18,451.26,2249.0,427.6745,427.8736,427.5798,427.6556,2249.0
2023-06-14 12:10:00,450.99,451.04,450.46,450.62,10242.0,427.3997,427.4471,426.8974,427.0491,10242.0
2023-06-14 12:15:00,450.47,451.28,450.46,451.19,4679.0,426.9069,427.6745,426.8974,427.5893,4679.0
2023-06-14 12:20:00,451.05,451.33,450.94,450.94,2892.0,427.4566,427.7219,427.3523,427.3523,2892.0
2023-06-14 12:25:00,450.89,451.15,450.89,451.0,970.0,427.3049,427.5513,427.3049,427.4092,970.0
2023-06-14 12:30:00,450.93,451.0,450.66,450.69,2406.0,427.3429,427.4092,427.087,427.1154,2406.0
2023-06-14 12:35:00,450.8,451.28,450.68,451.18,3987.0,427.2197,427.6745,427.1059,427.5798,3987.0
2023-06-14 12:40:00,451.56,451.65,451.54,451.62,1717.0,427.9399,428.0252,427.9209,427.9968,1717.0
2023-06-14 12:45:00,451.5,451.86,451.5,451.73,2616.0,427.883,428.2242,427.883,428.101,2616.0
2023-06-14 12:50:00,451.6,451.66,451.38,451.38,1991.0,427.9778,428.0347,427.7693,427.7693,1991.0
2023-06-14 12:55:00,451.38,451.81,451.38,451.6,2350.0,427.7693,428.1768,427.7693,427.9778,2350.0
2023-06-14 13:00:00,451.81,451.81,451.51,451.51,1462.0,428.1768,428.1768,427.8925,427.8925,1462.0
2023-06-14 13:05:00,451.55,451.72,451.46,451.57,2481.0,427.9304,428.0915,427.8451,427.9494,2481.0
2023-06-14 13:10:00,451.51,451.98,451.45,451.96,2112.0,427.8925,428.3379,427.8357,428.319,2112.0
2023-06-14 13:15:00,451.98,452.37,451.87,452.2,2832.0,428.3379,428.7075,428.2337,428.5464,2832.0
2023-06-14 13:20:00,452.2,452.34,451.72,451.72,2737.0,428.5464,428.6791,428.0915,428.0915,2737.0
2023-06-14 13:25:00,451.82,452.05,451.72,451.97,3000.0,428.1863,428.4043,428.0915,428.3285,3000.0
2023-06-14 13:30:00,451.96,451.96,451.38,451.51,2358.0,428.319,428.319,427.7693,427.8925,2358.0
2023-06-14 13:35:00,451.45,451.54,451.14,451.54,1998.0,427.8357,427.9209,427.5419,427.9209,1998.0
2023-06-14 13:40:00,451.56,451.68,451.26,451.26,3397.0,427.9399,428.0536,427.6556,427.6556,3397.0
2023-06-14 13:45:00,451.19,451.27,450.9,451.13,2065.0,427.5893,427.6651,427.3144,427.5324,2065.0
2023-06-14 13:50:00,451.0,451.99,451.0,451.88,4931.0,427.4092,428.3474,427.4092,428.2432,4931.0
2023-06-14 13:55:00,451.93,452.32,451.75,451.9,3246.0,428.2905,428.6601,428.12,428.2621,3246.0
2023-06-14 14:00:00,451.83,452.03,450.67,451.59,6131.0,428.1958,428.3853,427.0965,427.9683,6131.0
2023-06-14 14:05:00,451.36,451.36,450.35,450.55,11091.0,427.7504,427.7504,426.7932,426.9827,11091.0
2023-06-14 14:10:00,450.55,451.89,450.54,451.71,7210.0,426.9827,428.2526,426.9733,428.0821,7210.0
2023-06-14 14:15:00,451.53,451.63,451.15,451.52,3477.0,427.9115,428.0062,427.5513,427.902,3477.0
2023-06-14 14:20:00,451.66,451.82,451.06,451.06,1900.0,428.0347,428.1863,427.4661,427.4661,1900.0
2023-06-14 14:25:00,450.8,451.48,450.8,451.35,4559.0,427.2197,427.8641,427.2197,427.7409,4559.0
2023-06-14 14:30:00,451.14,451.69,450.71,450.92,7442.0,427.5419,428.0631,427.1344,427.3334,7442.0
2023-06-14 14:35:00,451.04,451.49,450.79,450.96,4413.0,427.4471,427.8736,427.2102,427.3713,4413.0
2023-06-14 14:40:00,451.12,451.83,451.11,451.47,2525.0,427.5229,428.1958,427.5134,427.8546,2525.0
2023-06-14 14:45:00,451.88,451.88,451.0,451.74,2644.0,428.2432,428.2432,427.4092,428.1105,2644.0
2023-06-14 14:50:00,451.54,451.89,451.24,451.83,2721.0,427.9209,428.2526,427.6366,428.1958,2721.0
2023-06-14 14:55:00,451.81,452.18,451.51,451.65,1963.0,428.1768,428.5275,427.8925,428.0252,1963.0
2023-06-14 15:00:00,451.76,452.52,451.76,452.52,5525.0,428.1294,428.8497,428.1294,428.8497,5525.0
2023-06-14 15:05:00,452.54,452.95,452.54,452.9,5734.0,428.8686,429.2572,428.8686,429.2098,5734.0
2023-06-14 15:10:00,452.84,453.04,452.68,452.68,14653.0,429.1529,429.3425,429.0013,429.0013,14653.0
2023-06-14 15:15:00,452.77,453.06,452.15,452.89,6897.0,429.0866,429.3614,428.499,429.2003,6897.0
2023-06-14 15:20:00,452.66,453.42,452.48,453.02,4893.0,428.9824,429.7026,428.8118,429.3235,4893.0
2023-06-14 15:25:00,453.09,453.31,452.76,452.8,5067.0,429.3899,429.5984,429.0771,429.115,5067.0
2023-06-14 15:30:00,452.77,452.86,452.15,452.81,9535.0,429.0866,429.1719,428.499,429.1245,9535.0
2023-06-14 15:35:00,452.8,452.95,452.43,452.95,15186.0,429.115,429.2572,428.7644,429.2572,15186.0
2023-06-14 15:40:00,452.81,452.95,452.25,452.29,8441.0,429.1245,429.2572,428.5938,428.6317,8441.0
2023-06-14 15:45:00,452.14,452.15,451.64,451.71,12925.0,428.4896,428.499,428.0157,428.0821,12925.0
2023-06-14 15:50:00,451.65,452.12,451.07,451.87,19204.0,428.0252,428.4706,427.4755,428.2337,19204.0
2023-06-14 15:55:00,451.8,452.66,451.73,452.56,43869.0,428.1673,428.9824,428.101,428.8876,43869.0
2023-06-15 09:30:00,454.0,456.33,453.92,454.68,17739.0,430.2523,432.4604,430.1765,430.8967,17739.0
2023-06-15 09:35:00,454.68,456.39,454.67,455.93,4378.0,430.8967,432.5172,430.8872,432.0813,4378.0
2023-06-15 09:40:00,455.95,456.5,455.5,455.74,2591.0,432.1003,432.6215,431.6738,431.9012,2591.0
2023-06-15 09:45:00,455.72,457.36,455.72,457.07,4038.0,431.8823,433.4365,431.8823,433.1617,4038.0
2023-06-15 09:50:00,457.19,457.41,456.74,457.41,3583.0,433.2754,433.4839,432.8489,433.4839,3583.0
2023-06-15 09:55:00,457.17,457.17,456.57,457.14,6993.0,433.2564,433.2564,432.6878,433.228,6993.0
2023-06-15 10:00:00,457.5,457.78,456.53,457.7,9460.0,433.5692,433.8345,432.6499,433.7587,9460.0
2023-06-15 10:05:00,457.54,457.77,457.12,457.28,5029.0,433.6071,433.8251,433.2091,433.3607,5029.0
2023-06-15 10:10:00,457.22,458.0,457.2,457.97,3900.0,433.3038,434.043,433.2849,434.0146,3900.0
2023-06-15 10:15:00,457.98,458.27,457.35,457.46,4941.0,434.0241,434.2989,433.427,433.5313,4941.0
2023-06-15 10:20:00,457.36,457.36,456.42,456.45,1865.0,433.4365,433.4365,432.5457,432.5741,1865.0
2023-06-15 10:25:00,456.3,456.49,456.17,456.48,1924.0,432.432,432.612,432.3088,432.6025,1924.0
2023-06-15 10:30:00,456.71,456.72,456.26,456.26,1512.0,432.8205,432.83,432.394,432.394,1512.0
2023-06-15 10:35:00,456.15,456.15,455.58,455.85,1350.0,432.2898,432.2898,431.7496,432.0055,1350.0
2023-06-15 10:40:00,455.94,456.19,455.65,455.97,1274.0,432.0908,432.3277,431.816,432.1192,1274.0
2023-06-15 10:45:00,456.16,456.16,455.61,455.8,3907.0,432.2993,432.2993,431.7781,431.9581,3907.0
2023-06-15 10:50:00,455.69,455.69,455.28,455.45,909.0,431.8539,431.8539,431.4653,431.6264,909.0
2023-06-15 10:55:00,455.41,456.41,455.23,456.4,5522.0,431.5885,432.5362,431.4179,432.5267,5522.0
2023-06-15 11:00:00,456.47,456.63,456.0,456.0,2223.0,432.5931,432.7447,432.1476,432.1476,2223.0
2023-06-15 11:05:00,456.18,456.45,456.12,456.32,3076.0,432.3182,432.5741,432.2614,432.4509,3076.0
2023-06-15 11:10:00,456.43,456.6,455.9,455.9,3691.0,432.5552,432.7163,432.0529,432.0529,3691.0
2023-06-15 11:15:00,456.06,456.96,456.04,456.71,4203.0,432.2045,433.0574,432.1856,432.8205,4203.0
2023-06-15 11:20:00,456.88,456.97,456.65,456.97,1400.0,432.9816,433.0669,432.7636,433.0669,1400.0
2023-06-15 11:25:00,457.28,457.28,457.08,457.26,770.0,433.3607,433.3607,433.1712,433.3417,770.0
2023-06-15 11:30:00,457.55,457.55,456.84,456.86,3558.0,433.6166,433.6166,432.9437,432.9627,3558.0
2023-06-15 11:35:00,456.85,456.86,456.48,456.86,2120.0,432.9532,432.9627,432.6025,432.9627,2120.0
2023-06-15 11:40:00,456.75,456.86,456.17,456.28,3683.0,432.8584,432.9627,432.3088,432.413,3683.0
2023-06-15 11:45:00,456.4,456.4,455.79,456.13,2652.0,432.5267,432.5267,431.9486,432.2708,2652.0
2023-06-15 11:50:00,456.05,456.54,456.04,456.54,2028.0,432.195,432.6594,432.1856,432.6594,2028.0
2023-06-15 11:55:00,456.72,456.76,456.5,456.68,1895.0,432.83,432.8679,432.6215,432.7921,1895.0
2023-06-15 12:00:00,456.73,456.73,456.23,456.51,2213.0,432.8395,432.8395,432.3656,432.631,2213.0
2023-06-15 12:05:00,456.29,456.57,456.11,456.5,2520.0,432.4225,432.6878,432.2519,432.6215,2520.0
2023-06-15 12:10:00,456.37,456.53,456.29,456.53,1644.0,432.4983,432.6499,432.4225,432.6499,1644.0
2023-06-15 12:15:00,456.61,456.81,456.56,456.69,1464.0,432.7257,432.9153,432.6784,432.8016,1464.0
2023-06-15 12:20:00,456.69,456.79,456.32,456.62,2223.0,432.8016,432.8963,432.4509,432.7352,2223.0
2023-06-15 12:25:00,456.82,457.01,456.75,456.75,1350.0,432.9248,433.1048,432.8584,432.8584,1350.0
2023-06-15 12:30:00,456.73,456.84,456.18,456.82,2941.0,432.8395,432.9437,432.3182,432.9248,2941.0
2023-06-15 12:35:00,456.92,457.25,456.82,456.84,4151.0,433.0195,433.3323,432.9248,432.9437,4151.0
2023-06-15 12:40:00,456.85,457.12,456.82,456.9,1768.0,432.9532,433.2091,432.9248,433.0006,1768.0
2023-06-15 12:45:00,457.06,457.36,456.96,457.36,2458.0,433.1522,433.4365,433.0574,433.4365,2458.0
2023-06-15 12:50:00,457.5,457.5,457.35,457.37,1800.0,433.5692,433.5692,433.427,433.446,1800.0
2023-06-15 12:55:00,457.5,457.69,457.29,457.59,5753.0,433.5692,433.7492,433.3702,433.6545,5753.0
2023-06-15 13:00:00,457.59,457.59,457.16,457.17,3168.0,433.6545,433.6545,433.247,433.2564,3168.0
2023-06-15 13:05:00,457.07,457.18,456.81,456.84,2331.0,433.1617,433.2659,432.9153,432.9437,2331.0
2023-06-15 13:10:00,456.9,457.84,456.89,457.83,2055.0,433.0006,433.8914,432.9911,433.8819,2055.0
2023-06-15 13:15:00,457.97,458.23,457.97,458.12,1250.0,434.0146,434.261,434.0146,434.1568,1250.0
2023-06-15 13:20:00,458.05,458.05,457.67,457.67,2409.0,434.0904,434.0904,433.7303,433.7303,2409.0
2023-06-15 13:25:00,457.82,458.16,457.82,458.1,884.0,433.8724,434.1947,433.8724,434.1378,884.0
2023-06-15 13:30:00,458.24,458.38,458.14,458.38,1969.0,434.2705,434.4032,434.1757,434.4032,1969.0
2023-06-15 13:35:00,458.34,458.38,458.03,458.05,4016.0,434.3652,434.4032,434.0715,434.0904,4016.0
2023-06-15 13:40:00,458.06,458.13,457.81,457.98,3102.0,434.0999,434.1662,433.863,434.0241,3102.0
2023-06-15 13:45:00,458.05,458.26,457.86,458.0,1800.0,434.0904,434.2894,433.9104,434.043,1800.0
2023-06-15 13:50:00,457.87,457.89,457.77,457.84,1749.0,433.9198,433.9388,433.8251,433.8914,1749.0
2023-06-15 13:55:00,457.77,458.17,457.77,458.01,1892.0,433.8251,434.2041,433.8251,434.0525,1892.0
2023-06-15 14:00:00,458.01,458.02,457.52,457.52,3570.0,434.0525,434.062,433.5881,433.5881,3570.0
2023-06-15 14:05:00,457.5,457.53,456.74,456.93,4598.0,433.5692,433.5976,432.8489,433.029,4598.0
2023-06-15 14:10:00,456.92,457.15,456.91,456.95,4287.0,433.0195,433.2375,433.01,433.048,4287.0
2023-06-15 14:15:00,457.03,457.32,457.02,457.32,1947.0,433.1238,433.3986,433.1143,433.3986,1947.0
2023-06-15 14:20:00,457.29,457.54,457.17,457.54,1803.0,433.3702,433.6071,433.2564,433.6071,1803.0
2023-06-15 14:25:00,457.57,457.63,457.18,457.41,2302.0,433.6355,433.6924,433.2659,433.4839,2302.0
2023-06-15 14:30:00,457.49,457.74,457.43,457.71,1487.0,433.5597,433.7966,433.5028,433.7682,1487.0
2023-06-15 14:35:00,457.67,457.92,457.45,457.76,2316.0,433.7303,433.9672,433.5218,433.8156,2316.0
2023-06-15 14:40:00,457.78,457.89,457.65,457.75,2586.0,433.8345,433.9388,433.7113,433.8061,2586.0
2023-06-15 14:45:00,457.78,457.94,457.69,457.89,2956.0,433.8345,433.9862,433.7492,433.9388,2956.0
2023-06-15 14:50:00,457.82,458.21,457.66,458.21,2838.0,433.8724,434.242,433.7208,434.242,2838.0
2023-06-15 14:55:00,458.12,458.49,457.94,458.36,5143.0,434.1568,434.5074,433.9862,434.3842,5143.0
2023-06-15 15:00:00,458.43,458.51,457.88,457.96,2517.0,434.4505,434.5264,433.9293,434.0051,2517.0
2023-06-15 15:05:00,458.02,458.09,457.75,457.99,3732.0,434.062,434.1283,433.8061,434.0336,3732.0
2023-06-15 15:10:00,457.96,457.96,457.29,457.43,4058.0,434.0051,434.0051,433.3702,433.5028,4058.0
2023-06-15 15:15:00,457.41,457.41,456.89,457.08,3000.0,433.4839,433.4839,432.9911,433.1712,3000.0
2023-06-15 15:20:00,456.98,457.01,456.64,456.64,6227.0,433.0764,433.1048,432.7542,432.7542,6227.0
2023-06-15 15:25:00,456.83,456.83,456.56,456.77,4931.0,432.9342,432.9342,432.6784,432.8774,4931.0
2023-06-15 15:30:00,456.8,456.95,456.09,456.09,5960.0,432.9058,433.048,432.2329,432.2329,5960.0
2023-06-15 15:35:00,456.12,456.34,455.73,455.78,9237.0,432.2614,432.4699,431.8918,431.9392,9237.0
2023-06-15 15:40:00,455.79,456.57,455.79,456.45,9358.0,431.9486,432.6878,431.9486,432.5741,9358.0
2023-06-15 15:45:00,456.55,456.55,456.2,456.36,8955.0,432.6689,432.6689,432.3372,432.4888,8955.0
2023-06-15 15:50:00,456.43,456.63,456.2,456.21,19456.0,432.5552,432.7447,432.3372,432.3467,19456.0
2023-06-15 15:55:00,456.13,456.13,455.4,456.09,49409.0,432.2708,432.2708,431.579,432.2329,49409.0
2023-06-16 09:30:00,457.73,461.49,457.34,461.49,260974.0,433.7872,437.3505,433.4176,437.3505,260974.0
2023-06-16 09:35:00,461.16,461.77,457.55,458.55,7693.0,437.0377,437.6158,433.6166,434.5643,7693.0
2023-06-16 09:40:00,459.91,460.12,459.51,459.72,3030.0,435.8531,436.0521,435.474,435.6731,3030.0
2023-06-16 09:45:00,459.75,460.25,458.83,459.37,3400.0,435.7015,436.1753,434.8296,435.3414,3400.0
2023-06-16 09:50:00,459.38,460.0,458.67,460.0,7144.0,435.3508,435.9384,434.678,435.9384,7144.0
2023-06-16 09:55:00,460.0,460.23,458.8,459.0,1200.0,435.9384,436.1564,434.8012,434.9907,1200.0
2023-06-16 10:00:00,459.18,459.9,459.17,459.45,2115.0,435.1613,435.8436,435.1518,435.4172,2115.0
2023-06-16 10:05:00,459.52,459.97,459.16,459.97,1864.0,435.4835,435.91,435.1424,435.91,1864.0
2023-06-16 10:10:00,459.77,459.99,459.05,459.36,3234.0,435.7204,435.9289,435.0381,435.3319,3234.0
2023-06-16 10:15:00,459.79,459.89,459.72,459.89,741.0,435.7394,435.8342,435.6731,435.8342,741.0
2023-06-16 10:20:00,459.72,459.92,459.38,459.46,2291.0,435.6731,435.8626,435.3508,435.4267,2291.0
2023-06-16 10:25:00,459.8,459.82,459.58,459.82,620.0,435.7489,435.7678,435.5404,435.7678,620.0
2023-06-16 10:30:00,459.72,460.0,459.71,460.0,853.0,435.6731,435.9384,435.6636,435.9384,853.0
2023-06-16 10:35:00,459.71,459.71,458.59,458.59,2920.0,435.6636,435.6636,434.6022,434.6022,2920.0
2023-06-16 10:40:00,458.39,458.71,457.87,457.98,3200.0,434.4126,434.7159,433.9198,434.0241,3200.0
2023-06-16 10:45:00,458.32,459.02,458.01,458.83,3426.0,434.3463,435.0097,434.0525,434.8296,3426.0
2023-06-16 10:50:00,458.62,460.02,458.62,459.87,2794.0,434.6306,435.9574,434.6306,435.8152,2794.0
2023-06-16 10:55:00,459.58,460.09,459.58,460.03,1126.0,435.5404,436.0237,435.5404,435.9668,1126.0
2023-06-16 11:00:00,459.95,460.01,459.55,459.55,608.0,435.891,435.9479,435.512,435.512,608.0
2023-06-16 11:05:00,459.62,459.98,459.4,459.98,1600.0,435.5783,435.9195,435.3698,435.9195,1600.0
2023-06-16 11:10:00,459.96,459.98,459.74,459.84,2409.0,435.9005,435.9195,435.692,435.7868,2409.0
2023-06-16 11:15:00,459.68,459.71,459.09,459.09,1299.0,435.6352,435.6636,435.076,435.076,1299.0
2023-06-16 11:20:00,459.02,459.39,459.02,459.23,1410.0,435.0097,435.3603,435.0097,435.2087,1410.0
2023-06-16 11:25:00,459.23,459.23,458.76,459.16,2600.0,435.2087,435.2087,434.7633,435.1424,2600.0
2023-06-16 11:30:00,459.06,459.31,458.85,458.85,2527.0,435.0476,435.2845,434.8486,434.8486,2527.0
2023-06-16 11:35:00,458.72,458.73,458.04,458.04,2220.0,434.7254,434.7348,434.0809,434.0809,2220.0
2023-06-16 11:40:00,457.99,458.51,457.89,458.26,6651.0,434.0336,434.5264,433.9388,434.2894,6651.0
2023-06-16 11:45:00,458.43,458.46,457.07,458.46,5066.0,434.4505,434.479,433.1617,434.479,5066.0
2023-06-16 11:50:00,458.24,458.29,458.05,458.21,3002.0,434.2705,434.3179,434.0904,434.242,3002.0
2023-06-16 11:55:00,458.08,458.15,457.87,458.15,900.0,434.1188,434.1852,433.9198,434.1852,900.0
2023-06-16 12:00:00,458.29,458.4,458.16,458.21,1000.0,434.3179,434.4221,434.1947,434.242,1000.0
2023-06-16 12:05:00,458.25,458.5,457.69,457.69,6119.0,434.28,434.5169,433.7492,433.7492,6119.0
2023-06-16 12:10:00,457.83,458.36,457.75,458.06,2565.0,433.8819,434.3842,433.8061,434.0999,2565.0
2023-06-16 12:15:00,458.37,458.45,458.18,458.19,1300.0,434.3937,434.4695,434.2136,434.2231,1300.0
2023-06-16 12:20:00,458.4,458.52,457.96,458.4,3983.0,434.4221,434.5358,434.0051,434.4221,3983.0
2023-06-16 12:25:00,458.48,458.51,458.14,458.37,2067.0,434.4979,434.5264,434.1757,434.3937,2067.0
2023-06-16 12:30:00,458.45,458.71,458.4,458.57,5801.0,434.4695,434.7159,434.4221,434.5832,5801.0
2023-06-16 12:35:00,458.49,458.65,458.34,458.48,1500.0,434.5074,434.659,434.3652,434.4979,1500.0
2023-06-16 12:40:00,458.49,458.55,457.88,457.94,4264.0,434.5074,434.5643,433.9293,433.9862,4264.0
2023-06-16 12:45:00,457.76,457.85,457.54,457.85,1300.0,433.8156,433.9009,433.6071,433.9009,1300.0
2023-06-16 12:50:00,457.87,458.35,457.74,458.35,3914.0,433.9198,434.3747,433.7966,434.3747,3914.0
2023-06-16 12:55:00,458.35,458.51,458.29,458.37,1603.0,434.3747,434.5264,434.3179,434.3937,1603.0
2023-06-16 13:00:00,458.25,458.6,458.25,458.35,1073.0,434.28,434.6116,434.28,434.3747,1073.0
2023-06-16 13:05:00,458.49,458.61,458.44,458.61,960.0,434.5074,434.6211,434.46,434.6211,960.0
2023-06-16 13:10:00,458.46,458.46,458.08,458.26,1517.0,434.479,434.479,434.1188,434.2894,1517.0
2023-06-16 13:15:00,458.53,459.41,458.53,459.4,2455.0,434.5453,435.3793,434.5453,435.3698,2455.0
2023-06-16 13:20:00,459.4,459.4,458.98,458.98,1884.0,435.3698,435.3698,434.9718,434.9718,1884.0
2023-06-16 13:25:00,458.95,459.38,458.91,459.06,3123.0,434.9433,435.3508,434.9054,435.0476,3123.0
2023-06-16 13:30:00,458.86,458.86,458.58,458.58,994.0,434.858,434.858,434.5927,434.5927,994.0
2023-06-16 13:35:00,458.56,458.72,458.11,458.12,1580.0,434.5737,434.7254,434.1473,434.1568,1580.0
2023-06-16 13:40:00,458.16,458.57,458.05,458.57,973.0,434.1947,434.5832,434.0904,434.5832,973.0
2023-06-16 13:45:00,458.64,458.75,458.57,458.59,2700.0,434.6496,434.7538,434.5832,434.6022,2700.0
2023-06-16 13:50:00,458.66,458.66,458.37,458.43,800.0,434.6685,434.6685,434.3937,434.4505,800.0
2023-06-16 13:55:00,458.34,458.34,458.1,458.11,900.0,434.3652,434.3652,434.1378,434.1473,900.0
2023-06-16 14:00:00,458.06,458.35,457.68,457.7,5899.0,434.0999,434.3747,433.7398,433.7587,5899.0
2023-06-16 14:05:00,457.94,458.01,457.54,458.01,2068.0,433.9862,434.0525,433.6071,434.0525,2068.0
2023-06-16 14:10:00,457.89,458.08,457.53,457.53,3980.0,433.9388,434.1188,433.5976,433.5976,3980.0
2023-06-16 14:15:00,457.53,457.76,457.42,457.62,2554.0,433.5976,433.8156,433.4934,433.6829,2554.0
2023-06-16 14:20:00,457.63,457.87,457.52,457.63,2403.0,433.6924,433.9198,433.5881,433.6924,2403.0
2023-06-16 14:25:00,457.79,458.53,457.79,458.53,1500.0,433.844,434.5453,433.844,434.5453,1500.0
2023-06-16 14:30:00,458.49,458.67,458.37,458.64,2500.0,434.5074,434.678,434.3937,434.6496,2500.0
2023-06-16 14:35:00,458.5,458.52,458.01,458.37,5422.0,434.5169,434.5358,434.0525,434.3937,5422.0
2023-06-16 14:40:00,458.37,458.55,458.13,458.21,2905.0,434.3937,434.5643,434.1662,434.242,2905.0
2023-06-16 14:45:00,458.13,458.13,457.78,457.98,2512.0,434.1662,434.1662,433.8345,434.0241,2512.0
2023-06-16 14:50:00,457.98,458.25,457.95,458.15,2117.0,434.0241,434.28,433.9956,434.1852,2117.0
2023-06-16 14:55:00,458.11,458.11,457.88,458.07,2472.0,434.1473,434.1473,433.9293,434.1094,2472.0
2023-06-16 15:00:00,457.99,458.29,457.62,458.27,5298.0,434.0336,434.3179,433.6829,434.2989,5298.0
2023-06-16 15:05:00,458.25,458.38,457.86,457.87,3976.0,434.28,434.4032,433.9104,433.9198,3976.0
2023-06-16 15:10:00,457.88,458.02,457.5,457.64,5224.0,433.9293,434.062,433.5692,433.7019,5224.0
2023-06-16 15:15:00,457.57,457.7,457.26,457.66,6167.0,433.6355,433.7587,433.3417,433.7208,6167.0
2023-06-16 15:20:00,457.66,457.81,457.17,457.46,7244.0,433.7208,433.863,433.2564,433.5313,7244.0
2023-06-16 15:25:00,457.53,457.53,456.6,457.17,12490.0,433.5976,433.5976,432.7163,433.2564,12490.0
2023-06-16 15:30:00,457.12,457.9,457.12,457.8,4575.0,433.2091,433.9483,433.2091,433.8535,4575.0
2023-06-16 15:35:00,457.9,458.0,457.72,457.79,7974.0,433.9483,434.043,433.7777,433.844,7974.0
2023-06-16 15:40:00,457.89,458.54,457.52,458.3,15261.0,433.9388,434.5548,433.5881,434.3273,15261.0
2023-06-16 15:45:00,458.38,458.71,458.15,458.24,11409.0,434.4032,434.7159,434.1852,434.2705,11409.0
2023-06-16 15:50:00,458.06,459.1,457.91,458.91,21751.0,434.0999,435.0855,433.9577,434.9054,21751.0
2023-06-16 15:55:00,458.87,459.33,458.81,459.17,47740.0,434.8675,435.3035,434.8107,435.1518,47740.0
2023-06-20 09:30:00,459.48,460.76,459.34,460.76,17900.0,435.4456,436.6587,435.3129,436.6587,17900.0
2023-06-20 09:35:00,460.29,460.51,459.24,459.56,4669.0,436.2132,436.4217,435.2182,435.5214,4669.0
2023-06-20 09:40:00,459.0,460.03,457.48,460.03,5323.0,434.9907,435.9668,433.5502,435.9668,5323.0
2023-06-20 09:45:00,459.88,460.05,459.46,459.97,2400.0,435.8247,435.9858,435.4267,435.91,2400.0
2023-06-20 09:50:00,459.97,460.69,459.97,460.48,2199.0,435.91,436.5923,435.91,436.3933,2199.0
2023-06-20 09:55:00,460.81,461.89,460.29,461.89,5058.0,436.706,437.7296,436.2132,437.7296,5058.0
2023-06-20 10:00:00,461.75,461.82,460.93,460.93,3514.0,437.5969,437.6632,436.8198,436.8198,3514.0
2023-06-20 10:05:00,460.93,461.09,460.73,460.94,5885.0,436.8198,436.9714,436.6302,436.8292,5885.0
2023-06-20 10:10:00,461.18,461.27,460.31,460.89,4286.0,437.0567,437.142,436.2322,436.7819,4286.0
2023-06-20 10:15:00,460.74,460.75,459.57,459.58,1722.0,436.6397,436.6492,435.5309,435.5404,1722.0
2023-06-20 10:20:00,459.81,459.82,459.42,459.68,2004.0,435.7584,435.7678,435.3888,435.6352,2004.0
2023-06-20 10:25:00,459.7,459.88,459.26,459.52,1358.0,435.6541,435.8247,435.2371,435.4835,1358.0
2023-06-20 10:30:00,459.58,459.81,459.49,459.58,2351.0,435.5404,435.7584,435.4551,435.5404,2351.0
2023-06-20 10:35:00,459.59,460.58,459.59,460.57,3371.0,435.5499,436.4881,435.5499,436.4786,3371.0
2023-06-20 10:40:00,460.46,460.79,460.28,460.5,2540.0,436.3744,436.6871,436.2038,436.4123,2540.0
2023-06-20 10:45:00,460.7,461.29,460.55,461.0,2174.0,436.6018,437.1609,436.4596,436.8861,2174.0
2023-06-20 10:50:00,461.03,461.23,460.61,461.23,1240.0,436.9145,437.1041,436.5165,437.1041,1240.0
2023-06-20 10:55:00,461.21,461.5,460.91,461.49,2940.0,437.0851,437.36,436.8008,437.3505,2940.0
2023-06-20 11:00:00,461.58,461.76,461.17,461.17,7871.0,437.4358,437.6064,437.0472,437.0472,7871.0
2023-06-20 11:05:00,461.07,461.38,460.83,460.83,4294.0,436.9524,437.2462,436.725,436.725,4294.0
2023-06-20 11:10:00,460.88,460.88,460.2,460.45,3026.0,436.7724,436.7724,436.128,436.3649,3026.0
2023-06-20 11:15:00,460.58,460.66,459.81,459.9,1701.0,436.4881,436.5639,435.7584,435.8436,1701.0
2023-06-20 11:20:00,460.07,460.27,460.02,460.21,1828.0,436.0048,436.1943,435.9574,436.1374,1828.0
2023-06-20 11:25:00,460.04,460.62,460.01,460.01,5278.0,435.9763,436.526,435.9479,435.9479,5278.0
2023-06-20 11:30:00,459.89,459.9,459.37,459.54,1921.0,435.8342,435.8436,435.3414,435.5025,1921.0
2023-06-20 11:35:00,459.7,459.7,459.28,459.28,1751.0,435.6541,435.6541,435.2561,435.2561,1751.0
2023-06-20 11:40:00,459.23,459.23,458.77,458.9,3020.0,435.2087,435.2087,434.7728,434.896,3020.0
2023-06-20 11:45:00,458.76,459.17,458.76,459.03,1000.0,434.7633,435.1518,434.7633,435.0192,1000.0
2023-06-20 11:50:00,458.96,458.97,458.65,458.93,1654.0,434.9528,434.9623,434.659,434.9244,1654.0
2023-06-20 11:55:00,458.89,459.31,458.89,459.31,900.0,434.8865,435.2845,434.8865,435.2845,900.0
2023-06-20 12:00:00,459.15,459.46,459.15,459.28,1787.0,435.1329,435.4267,435.1329,435.2561,1787.0
2023-06-20 12:05:00,459.34,459.4,458.86,458.86,1311.0,435.3129,435.3698,434.858,434.858,1311.0
2023-06-20 12:10:00,458.64,458.64,458.15,458.5,2756.0,434.6496,434.6496,434.1852,434.5169,2756.0
2023-06-20 12:15:00,458.55,458.55,458.46,458.47,335.0,434.5643,434.5643,434.479,434.4884,335.0
2023-06-20 12:20:00,458.59,459.07,458.59,459.07,2900.0,434.6022,435.0571,434.6022,435.0571,2900.0
2023-06-20 12:25:00,459.06,459.32,458.8,458.8,1892.0,435.0476,435.294,434.8012,434.8012,1892.0
2023-06-20 12:30:00,459.02,459.02,458.57,458.71,650.0,435.0097,435.0097,434.5832,434.7159,650.0
2023-06-20 12:35:00,458.86,459.39,458.78,459.39,2003.0,434.858,435.3603,434.7822,435.3603,2003.0
2023-06-20 12:40:00,459.31,459.84,459.25,459.53,3245.0,435.2845,435.7868,435.2276,435.493,3245.0
2023-06-20 12:45:00,459.5,459.8,459.5,459.74,736.0,435.4646,435.7489,435.4646,435.692,736.0
2023-06-20 12:50:00,459.86,460.25,459.86,460.01,1535.0,435.8057,436.1753,435.8057,435.9479,1535.0
2023-06-20 12:55:00,460.1,460.1,459.73,459.73,500.0,436.0332,436.0332,435.6825,435.6825,500.0
2023-06-20 13:00:00,459.72,459.85,459.59,459.85,800.0,435.6731,435.7963,435.5499,435.7963,800.0
2023-06-20 13:05:00,459.85,459.87,459.63,459.65,1348.0,435.7963,435.8152,435.5878,435.6067,1348.0
2023-06-20 13:10:00,459.63,459.76,459.63,459.67,500.0,435.5878,435.711,435.5878,435.6257,500.0
2023-06-20 13:15:00,459.91,459.93,458.98,459.29,2801.0,435.8531,435.8721,434.9718,435.2656,2801.0
2023-06-20 13:20:00,459.28,459.41,459.08,459.41,1134.0,435.2561,435.3793,435.0665,435.3793,1134.0
2023-06-20 13:25:00,459.21,459.65,459.21,459.6,1500.0,435.1897,435.6067,435.1897,435.5593,1500.0
2023-06-20 13:30:00,459.66,459.66,459.28,459.49,1319.0,435.6162,435.6162,435.2561,435.4551,1319.0
2023-06-20 13:35:00,459.19,459.5,459.19,459.21,4285.0,435.1708,435.4646,435.1708,435.1897,4285.0
2023-06-20 13:40:00,459.18,459.88,459.17,459.7,3218.0,435.1613,435.8247,435.1518,435.6541,3218.0
2023-06-20 13:45:00,459.74,460.5,459.62,460.5,1856.0,435.692,436.4123,435.5783,436.4123,1856.0
2023-06-20 13:50:00,460.27,460.61,460.23,460.23,5255.0,436.1943,436.5165,436.1564,436.1564,5255.0
2023-06-20 13:55:00,460.23,460.23,460.05,460.13,1482.0,436.1564,436.1564,435.9858,436.0616,1482.0
2023-06-20 14:00:00,460.07,460.54,460.07,460.54,500.0,436.0048,436.4502,436.0048,436.4502,500.0
2023-06-20 14:05:00,460.55,460.66,460.47,460.66,1386.0,436.4596,436.5639,436.3838,436.5639,1386.0
2023-06-20 14:10:00,460.76,460.76,460.46,460.59,1328.0,436.6587,436.6587,436.3744,436.4976,1328.0
2023-06-20 14:15:00,460.48,460.74,460.47,460.74,1050.0,436.3933,436.6397,436.3838,436.6397,1050.0
2023-06-20 14:20:00,460.91,461.31,460.91,461.3,3264.0,436.8008,437.1799,436.8008,437.1704,3264.0
2023-06-20 14:25:00,461.3,461.33,460.98,461.03,4390.0,437.1704,437.1988,436.8672,436.9145,4390.0
2023-06-20 14:30:00,461.06,461.06,460.72,460.72,1475.0,436.943,436.943,436.6208,436.6208,1475.0
2023-06-20 14:35:00,460.58,460.72,460.51,460.65,805.0,436.4881,436.6208,436.4217,436.5544,805.0
2023-06-20 14:40:00,460.56,460.62,459.85,459.85,2359.0,436.4691,436.526,435.7963,435.7963,2359.0
2023-06-20 14:45:00,459.71,460.23,459.71,460.23,3536.0,435.6636,436.1564,435.6636,436.1564,3536.0
2023-06-20 14:50:00,460.24,460.41,460.02,460.21,902.0,436.1659,436.327,435.9574,436.1374,902.0
2023-06-20 14:55:00,460.32,460.32,459.85,460.0,3186.0,436.2417,436.2417,435.7963,435.9384,3186.0
2023-06-20 15:00:00,460.16,460.28,459.9,460.2,2910.0,436.09,436.2038,435.8436,436.128,2910.0
2023-06-20 15:05:00,460.01,460.26,459.78,459.92,2135.0,435.9479,436.1848,435.7299,435.8626,2135.0
2023-06-20 15:10:00,459.83,460.39,459.83,460.27,6072.0,435.7773,436.308,435.7773,436.1943,6072.0
2023-06-20 15:15:00,460.29,460.35,459.75,459.75,3142.0,436.2132,436.2701,435.7015,435.7015,3142.0
2023-06-20 15:20:00,459.71,459.76,459.5,459.76,3500.0,435.6636,435.711,435.4646,435.711,3500.0
2023-06-20 15:25:00,459.86,460.11,459.74,459.8,3662.0,435.8057,436.0427,435.692,435.7489,3662.0
2023-06-20 15:30:00,459.83,459.83,459.35,459.36,2767.0,435.7773,435.7773,435.3224,435.3319,2767.0
2023-06-20 15:35:00,459.21,459.48,459.07,459.48,6101.0,435.1897,435.4456,435.0571,435.4456,6101.0
2023-06-20 15:40:00,459.5,459.7,459.29,459.29,7304.0,435.4646,435.6541,435.2656,435.2656,7304.0
2023-06-20 15:45:00,459.29,459.67,459.12,459.57,10319.0,435.2656,435.6257,435.1044,435.5309,10319.0
2023-06-20 15:50:00,459.43,459.71,458.82,458.83,7325.0,435.3982,435.6636,434.8201,434.8296,7325.0
2023-06-20 15:55:00,459.02,459.3,458.28,458.48,36811.0,435.0097,435.275,434.3084,434.4979,36811.0
2023-06-21 09:30:00,461.06,461.3,459.0,460.31,22391.0,436.943,437.1704,434.9907,436.2322,22391.0
2023-06-21 09:35:00,460.56,460.82,459.15,459.82,9169.0,436.4691,436.7155,435.1329,435.7678,9169.0
2023-06-21 09:40:00,459.45,459.45,458.01,458.43,5813.0,435.4172,435.4172,434.0525,434.4505,5813.0
2023-06-21 09:45:00,458.31,459.88,458.3,459.79,12746.0,434.3368,435.8247,434.3273,435.7394,12746.0
2023-06-21 09:50:00,459.74,460.32,459.49,460.22,5987.0,435.692,436.2417,435.4551,436.1469,5987.0
2023-06-21 09:55:00,460.29,461.3,460.2,461.21,4022.0,436.2132,437.1704,436.128,437.0851,4022.0
2023-06-21 10:00:00,461.5,461.82,460.94,460.98,4527.0,437.36,437.6632,436.8292,436.8672,4527.0
2023-06-21 10:05:00,461.0,461.61,460.53,461.37,3403.0,436.8861,437.4642,436.4407,437.2368,3403.0
2023-06-21 10:10:00,461.55,462.47,461.25,462.33,3420.0,437.4073,438.2792,437.123,438.1465,3420.0
2023-06-21 10:15:00,462.17,462.59,462.09,462.41,3069.0,437.9949,438.3929,437.9191,438.2224,3069.0
2023-06-21 10:20:00,462.59,462.59,462.32,462.48,1808.0,438.3929,438.3929,438.1371,438.2887,1808.0
2023-06-21 10:25:00,462.64,462.64,462.21,462.53,2841.0,438.4403,438.4403,438.0328,438.3361,2841.0
2023-06-21 10:30:00,462.55,462.97,462.42,462.49,5169.0,438.355,438.7531,438.2318,438.2982,5169.0
2023-06-21 10:35:00,462.65,462.73,462.5,462.56,2821.0,438.4498,438.5256,438.3076,438.3645,2821.0
2023-06-21 10:40:00,462.75,463.15,462.67,462.68,3401.0,438.5446,438.9236,438.4688,438.4782,3401.0
2023-06-21 10:45:00,462.4,462.9,462.3,462.49,3193.0,438.2129,438.6867,438.1181,438.2982,3193.0
2023-06-21 10:50:00,462.27,462.88,462.25,462.75,2969.0,438.0897,438.6678,438.0707,438.5446,2969.0
2023-06-21 10:55:00,462.88,463.67,462.87,463.5,3173.0,438.6678,439.4164,438.6583,439.2553,3173.0
2023-06-21 11:00:00,463.24,463.59,462.68,463.01,4054.0,439.0089,439.3406,438.4782,438.791,4054.0
2023-06-21 11:05:00,462.96,463.24,462.87,463.24,1921.0,438.7436,439.0089,438.6583,439.0089,1921.0
2023-06-21 11:10:00,463.37,463.47,463.0,463.3,4571.0,439.1321,439.2269,438.7815,439.0658,4571.0
2023-06-21 11:15:00,463.27,463.34,462.89,463.34,2917.0,439.0374,439.1037,438.6772,439.1037,2917.0
2023-06-21 11:20:00,463.62,463.81,463.28,463.28,3049.0,439.3691,439.5491,439.0468,439.0468,3049.0
2023-06-21 11:25:00,463.7,463.7,463.18,463.46,2091.0,439.4449,439.4449,438.9521,439.2174,2091.0
2023-06-21 11:30:00,463.52,463.55,463.18,463.18,1764.0,439.2743,439.3027,438.9521,438.9521,1764.0
2023-06-21 11:35:00,463.18,463.71,463.18,463.5,3576.0,438.9521,439.4544,438.9521,439.2553,3576.0
2023-06-21 11:40:00,463.5,464.22,463.5,464.22,3507.0,439.2553,439.9377,439.2553,439.9377,3507.0
2023-06-21 11:45:00,464.18,464.26,463.95,464.22,3010.0,439.8998,439.9756,439.6818,439.9377,3010.0
2023-06-21 11:50:00,464.04,464.39,463.97,464.35,1309.0,439.7671,440.0988,439.7008,440.0609,1309.0
2023-06-21 11:55:00,464.49,464.66,464.37,464.44,3397.0,440.1936,440.3547,440.0798,440.1462,3397.0
2023-06-21 12:00:00,464.85,465.22,464.77,465.22,5102.0,440.5347,440.8854,440.4589,440.8854,5102.0
2023-06-21 12:05:00,464.99,465.35,464.99,465.17,1354.0,440.6674,441.0086,440.6674,440.838,1354.0
2023-06-21 12:10:00,465.4,465.85,465.4,465.85,2244.0,441.056,441.4824,441.056,441.4824,2244.0
2023-06-21 12:15:00,465.86,466.2,465.66,466.15,5120.0,441.4919,441.8141,441.3024,441.7667,5120.0
2023-06-21 12:20:00,466.14,466.15,465.4,465.4,1600.0,441.7572,441.7667,441.056,441.056,1600.0
2023-06-21 12:25:00,465.18,465.18,464.42,465.14,4484.0,440.8475,440.8475,440.1272,440.8096,4484.0
2023-06-21 12:30:00,465.29,465.45,465.09,465.3,2720.0,440.9517,441.1033,440.7622,440.9612,2720.0
2023-06-21 12:35:00,464.87,465.13,464.87,464.95,1800.0,440.5537,440.8001,440.5537,440.6295,1800.0
2023-06-21 12:40:00,464.95,464.95,464.73,464.87,1285.0,440.6295,440.6295,440.421,440.5537,1285.0
2023-06-21 12:45:00,464.67,464.85,464.5,464.85,5483.0,440.3641,440.5347,440.203,440.5347,5483.0
2023-06-21 12:50:00,464.85,464.85,464.44,464.6,4670.0,440.5347,440.5347,440.1462,440.2978,4670.0
2023-06-21 12:55:00,464.6,465.23,464.6,465.22,900.0,440.2978,440.8948,440.2978,440.8854,900.0
2023-06-21 13:00:00,465.17,465.61,464.88,465.6,1698.0,440.838,441.255,440.5632,441.2455,1698.0
2023-06-21 13:05:00,465.39,465.88,465.31,465.37,6168.0,441.0465,441.5108,440.9707,441.0275,6168.0
2023-06-21 13:10:00,465.28,465.33,465.12,465.26,836.0,440.9422,440.9896,440.7906,440.9233,836.0
2023-06-21 13:15:00,465.34,465.39,465.09,465.22,1803.0,440.9991,441.0465,440.7622,440.8854,1803.0
2023-06-21 13:20:00,465.23,465.31,465.07,465.12,2739.0,440.8948,440.9707,440.7432,440.7906,2739.0
2023-06-21 13:25:00,465.06,465.21,464.34,464.59,5604.0,440.7337,440.8759,440.0514,440.2883,5604.0
2023-06-21 13:30:00,464.5,464.71,464.5,464.66,839.0,440.203,440.402,440.203,440.3547,839.0
2023-06-21 13:35:00,464.73,464.84,464.38,464.38,900.0,440.421,440.5252,440.0893,440.0893,900.0
2023-06-21 13:40:00,464.5,464.8,464.5,464.8,1134.0,440.203,440.4873,440.203,440.4873,1134.0
2023-06-21 13:45:00,464.61,464.98,464.47,464.98,3792.0,440.3073,440.6579,440.1746,440.6579,3792.0
2023-06-21 13:50:00,464.84,465.38,464.73,465.35,1550.0,440.5252,441.037,440.421,441.0086,1550.0
2023-06-21 13:55:00,465.5,465.68,465.27,465.54,957.0,441.1507,441.3213,440.9328,441.1886,957.0
2023-06-21 14:00:00,465.71,465.89,465.68,465.78,4047.0,441.3497,441.5203,441.3213,441.4161,4047.0
2023-06-21 14:05:00,465.95,466.35,465.8,466.03,2826.0,441.5772,441.9563,441.435,441.653,2826.0
2023-06-21 14:10:00,466.21,466.37,465.84,466.35,2689.0,441.8236,441.9752,441.4729,441.9563,2689.0
2023-06-21 14:15:00,466.48,466.87,466.34,466.73,3524.0,442.0795,442.4491,441.9468,442.3164,3524.0
2023-06-21 14:20:00,466.87,467.17,466.69,466.83,6506.0,442.4491,442.7334,442.2785,442.4112,6506.0
2023-06-21 14:25:00,466.83,466.83,466.48,466.54,2900.0,442.4112,442.4112,442.0795,442.1363,2900.0
2023-06-21 14:30:00,466.47,466.94,466.47,466.77,4753.0,442.07,442.5154,442.07,442.3543,4753.0
2023-06-21 14:35:00,466.64,466.65,466.45,466.54,2643.0,442.2311,442.2406,442.051,442.1363,2643.0
2023-06-21 14:40:00,466.53,466.74,466.33,466.34,1236.0,442.1268,442.3259,441.9373,441.9468,1236.0
2023-06-21 14:45:00,466.29,466.44,466.14,466.35,4085.0,441.8994,442.0416,441.7572,441.9563,4085.0
2023-06-21 14:50:00,466.35,466.77,466.28,466.77,4864.0,441.9563,442.3543,441.8899,442.3543,4864.0
2023-06-21 14:55:00,466.65,466.67,466.29,466.35,5122.0,442.2406,442.2595,441.8994,441.9563,5122.0
2023-06-21 15:00:00,466.27,466.29,466.12,466.21,2249.0,441.8804,441.8994,441.7383,441.8236,2249.0
2023-06-21 15:05:00,466.04,466.2,465.71,465.71,3747.0,441.6625,441.8141,441.3497,441.3497,3747.0
2023-06-21 15:10:00,465.93,466.28,465.82,466.28,1532.0,441.5582,441.8899,441.454,441.8899,1532.0
2023-06-21 15:15:00,466.21,466.21,465.76,465.84,1444.0,441.8236,441.8236,441.3971,441.4729,1444.0
2023-06-21 15:20:00,465.8,465.95,465.53,465.85,5898.0,441.435,441.5772,441.1792,441.4824,5898.0
2023-06-21 15:25:00,465.87,466.05,465.77,465.98,4242.0,441.5014,441.672,441.4066,441.6056,4242.0
2023-06-21 15:30:00,466.0,466.16,465.34,465.57,3535.0,441.6246,441.7762,440.9991,441.2171,3535.0
2023-06-21 15:35:00,465.57,465.8,465.34,465.55,6533.0,441.2171,441.435,440.9991,441.1981,6533.0
2023-06-21 15:40:00,465.76,466.26,465.71,466.14,4636.0,441.3971,441.871,441.3497,441.7572,4636.0
2023-06-21 15:45:00,466.1,466.73,466.09,466.3,6658.0,441.7193,442.3164,441.7099,441.9089,6658.0
2023-06-21 15:50:00,466.38,466.52,465.84,466.19,12554.0,441.9847,442.1174,441.4729,441.8046,12554.0
2023-06-21 15:55:00,466.18,466.29,465.59,466.11,25359.0,441.7952,441.8994,441.236,441.7288,25359.0
2023-06-22 09:30:00,465.52,466.05,463.09,464.02,14979.0,441.1697,441.672,438.8668,439.7481,14979.0
2023-06-22 09:35:00,464.09,465.24,463.76,464.0,7268.0,439.8145,440.9043,439.5017,439.7292,7268.0
2023-06-22 09:40:00,463.87,464.22,463.32,463.56,4225.0,439.606,439.9377,439.0848,439.3122,4225.0
2023-06-22 09:45:00,464.0,464.44,463.55,464.44,2740.0,439.7292,440.1462,439.3027,440.1462,2740.0
2023-06-22 09:50:00,464.01,465.45,463.85,464.79,3711.0,439.7387,441.1033,439.587,440.4779,3711.0
2023-06-22 09:55:00,464.51,464.87,464.0,464.0,1669.0,440.2125,440.5537,439.7292,439.7292,1669.0
2023-06-22 10:00:00,463.48,464.62,463.48,464.27,4100.0,439.2364,440.3168,439.2364,439.9851,4100.0
2023-06-22 10:05:00,464.45,464.93,464.24,464.61,3849.0,440.1556,440.6105,439.9566,440.3073,3849.0
2023-06-22 10:10:00,464.65,464.65,463.66,463.67,2046.0,440.3452,440.3452,439.407,439.4164,2046.0
2023-06-22 10:15:00,463.55,463.78,463.11,463.12,3410.0,439.3027,439.5207,438.8857,438.8952,3410.0
2023-06-22 10:20:00,463.08,463.08,462.6,462.74,3050.0,438.8573,438.8573,438.4024,438.5351,3050.0
2023-06-22 10:25:00,463.02,463.02,462.74,462.74,2340.0,438.8004,438.8004,438.5351,438.5351,2340.0
2023-06-22 10:30:00,462.81,463.24,462.71,463.12,4227.0,438.6014,439.0089,438.5067,438.8952,4227.0
2023-06-22 10:35:00,463.13,463.18,462.58,462.73,4336.0,438.9047,438.9521,438.3835,438.5256,4336.0
2023-06-22 10:40:00,462.69,463.27,462.64,463.27,6199.0,438.4877,439.0374,438.4403,439.0374,6199.0
2023-06-22 10:45:00,462.93,463.08,462.61,462.86,2077.0,438.7152,438.8573,438.4119,438.6488,2077.0
2023-06-22 10:50:00,463.03,463.13,462.62,462.62,1713.0,438.8099,438.9047,438.4214,438.4214,1713.0
2023-06-22 10:55:00,462.44,462.75,462.43,462.75,1500.0,438.2508,438.5446,438.2413,438.5446,1500.0
2023-06-22 11:00:00,463.07,463.07,462.52,462.67,2887.0,438.8478,438.8478,438.3266,438.4688,2887.0
2023-06-22 11:05:00,462.72,463.47,462.72,463.26,1300.0,438.5161,439.2269,438.5161,439.0279,1300.0
2023-06-22 11:10:00,463.2,463.25,462.61,462.94,2301.0,438.971,439.0184,438.4119,438.7246,2301.0
2023-06-22 11:15:00,463.15,463.15,462.85,462.85,986.0,438.9236,438.9236,438.6393,438.6393,986.0
2023-06-22 11:20:00,462.85,463.56,462.85,463.5,1795.0,438.6393,439.3122,438.6393,439.2553,1795.0
2023-06-22 11:25:00,463.32,463.32,462.94,463.17,4346.0,439.0848,439.0848,438.7246,438.9426,4346.0
2023-06-22 11:30:00,463.33,463.45,462.44,462.44,3510.0,439.0942,439.208,438.2508,438.2508,3510.0
2023-06-22 11:35:00,462.78,463.3,462.78,463.3,2425.0,438.573,439.0658,438.573,439.0658,2425.0
2023-06-22 11:40:00,463.56,463.56,463.08,463.08,1960.0,439.3122,439.3122,438.8573,438.8573,1960.0
2023-06-22 11:45:00,463.02,463.02,462.57,462.57,2546.0,438.8004,438.8004,438.374,438.374,2546.0
2023-06-22 11:50:00,462.62,462.9,462.62,462.78,1000.0,438.4214,438.6867,438.4214,438.573,1000.0
2023-06-22 11:55:00,462.93,463.06,462.83,462.89,2275.0,438.7152,438.8384,438.6204,438.6772,2275.0
2023-06-22 12:00:00,462.78,462.78,462.2,462.46,2663.0,438.573,438.573,438.0233,438.2697,2663.0
2023-06-22 12:05:00,462.46,462.6,462.36,462.37,1656.0,438.2697,438.4024,438.175,438.1844,1656.0
2023-06-22 12:10:00,462.35,462.65,462.2,462.48,3527.0,438.1655,438.4498,438.0233,438.2887,3527.0
2023-06-22 12:15:00,462.65,463.19,462.45,463.18,1743.0,438.4498,438.9616,438.2603,438.9521,1743.0
2023-06-22 12:20:00,463.22,463.58,463.17,463.58,1600.0,438.99,439.3312,438.9426,439.3312,1600.0
2023-06-22 12:25:00,463.5,463.74,463.38,463.51,3759.0,439.2553,439.4828,439.1416,439.2648,3759.0
2023-06-22 12:30:00,463.71,463.72,463.51,463.52,780.0,439.4544,439.4638,439.2648,439.2743,780.0
2023-06-22 12:35:00,463.52,463.8,463.51,463.8,1116.0,439.2743,439.5396,439.2648,439.5396,1116.0
2023-06-22 12:40:00,463.75,463.93,463.51,463.53,4703.0,439.4923,439.6628,439.2648,439.2838,4703.0
2023-06-22 12:45:00,463.43,463.43,463.0,463.17,1100.0,439.189,439.189,438.7815,438.9426,1100.0
2023-06-22 12:50:00,463.14,463.15,462.57,462.57,3787.0,438.9142,438.9236,438.374,438.374,3787.0
2023-06-22 12:55:00,462.72,462.86,462.71,462.86,1214.0,438.5161,438.6488,438.5067,438.6488,1214.0
2023-06-22 13:00:00,462.76,462.82,462.4,462.4,2020.0,438.554,438.6109,438.2129,438.2129,2020.0
2023-06-22 13:05:00,462.24,462.44,462.23,462.23,1104.0,438.0612,438.2508,438.0518,438.0518,1104.0
2023-06-22 13:10:00,462.2,462.29,462.19,462.29,600.0,438.0233,438.1086,438.0139,438.1086,600.0
2023-06-22 13:15:00,462.31,462.71,462.23,462.65,1819.0,438.1276,438.5067,438.0518,438.4498,1819.0
2023-06-22 13:20:00,462.73,462.9,462.6,462.9,4416.0,438.5256,438.6867,438.4024,438.6867,4416.0
2023-06-22 13:25:00,462.94,462.96,462.75,462.75,1016.0,438.7246,438.7436,438.5446,438.5446,1016.0
2023-06-22 13:30:00,462.66,462.72,462.54,462.7,2299.0,438.4593,438.5161,438.3456,438.4972,2299.0
2023-06-22 13:35:00,462.52,462.97,462.52,462.97,539.0,438.3266,438.7531,438.3266,438.7531,539.0
2023-06-22 13:40:00,462.92,463.33,462.92,463.33,2309.0,438.7057,439.0942,438.7057,439.0942,2309.0
2023-06-22 13:45:00,463.29,463.29,462.47,462.47,2640.0,439.0563,439.0563,438.2792,438.2792,2640.0
2023-06-22 13:50:00,462.73,462.8,462.61,462.75,3723.0,438.5256,438.592,438.4119,438.5446,3723.0
2023-06-22 13:55:00,462.81,462.82,462.44,462.53,2048.0,438.6014,438.6109,438.2508,438.3361,2048.0
2023-06-22 14:00:00,462.7,462.7,461.69,461.83,2601.0,438.4972,438.4972,437.54,437.6727,2601.0
2023-06-22 14:05:00,461.84,461.98,461.5,461.97,3200.0,437.6822,437.8148,437.36,437.8054,3200.0
2023-06-22 14:10:00,461.99,462.45,461.98,462.11,12559.0,437.8243,438.2603,437.8148,437.938,12559.0
2023-06-22 14:15:00,462.17,462.19,461.69,462.19,3902.0,437.9949,438.0139,437.54,438.0139,3902.0
2023-06-22 14:20:00,462.19,463.02,462.18,463.02,4096.0,438.0139,438.8004,438.0044,438.8004,4096.0
2023-06-22 14:25:00,462.93,463.42,462.76,463.42,4868.0,438.7152,439.1795,438.554,439.1795,4868.0
2023-06-22 14:30:00,463.3,463.93,463.3,463.41,10672.0,439.0658,439.6628,439.0658,439.17,10672.0
2023-06-22 14:35:00,463.57,463.86,463.57,463.71,802.0,439.3217,439.5965,439.3217,439.4544,802.0
2023-06-22 14:40:00,463.65,463.71,463.34,463.43,5910.0,439.3975,439.4544,439.1037,439.189,5910.0
2023-06-22 14:45:00,463.12,463.37,462.93,462.93,909.0,438.8952,439.1321,438.7152,438.7152,909.0
2023-06-22 14:50:00,463.05,463.07,462.79,462.79,1489.0,438.8289,438.8478,438.5825,438.5825,1489.0
2023-06-22 14:55:00,463.04,463.26,462.98,463.2,1070.0,438.8194,439.0279,438.7625,438.971,1070.0
2023-06-22 15:00:00,463.21,463.22,462.96,462.96,1148.0,438.9805,438.99,438.7436,438.7436,1148.0
2023-06-22 15:05:00,462.92,462.92,462.55,462.55,1237.0,438.7057,438.7057,438.355,438.355,1237.0
2023-06-22 15:10:00,462.45,462.66,462.45,462.62,775.0,438.2603,438.4593,438.2603,438.4214,775.0
2023-06-22 15:15:00,462.63,462.71,462.48,462.53,2290.0,438.4308,438.5067,438.2887,438.3361,2290.0
2023-06-22 15:20:00,462.49,462.49,462.24,462.24,1200.0,438.2982,438.2982,438.0612,438.0612,1200.0
2023-06-22 15:25:00,462.28,462.56,462.2,462.46,3855.0,438.0992,438.3645,438.0233,438.2697,3855.0
2023-06-22 15:30:00,462.36,462.74,462.36,462.67,6687.0,438.175,438.5351,438.175,438.4688,6687.0
2023-06-22 15:35:00,462.59,463.64,462.59,463.64,11491.0,438.3929,439.388,438.3929,439.388,11491.0
2023-06-22 15:40:00,463.65,463.65,463.16,463.46,5385.0,439.3975,439.3975,438.9331,439.2174,5385.0
2023-06-22 15:45:00,463.54,463.54,463.17,463.34,9359.0,439.2932,439.2932,438.9426,439.1037,9359.0
2023-06-22 15:50:00,463.54,463.63,462.81,463.28,12180.0,439.2932,439.3785,438.6014,439.0468,12180.0
2023-06-22 15:55:00,463.47,463.56,463.04,463.33,22075.0,439.2269,439.3122,438.8194,439.0942,22075.0
2023-06-23 09:30:00,463.52,464.0,462.19,463.21,29212.0,439.2743,439.7292,438.0139,438.9805,29212.0
2023-06-23 09:35:00,463.09,464.99,463.09,464.81,11459.0,438.8668,440.6674,438.8668,440.4968,11459.0
2023-06-23 09:40:00,464.27,465.42,463.95,463.95,7393.0,439.9851,441.0749,439.6818,439.6818,7393.0
2023-06-23 09:45:00,463.53,463.76,462.93,463.22,3616.0,439.2838,439.5017,438.7152,438.99,3616.0
2023-06-23 09:50:00,463.58,463.91,462.3,462.3,4073.0,439.3312,439.6439,438.1181,438.1181,4073.0
2023-06-23 09:55:00,462.26,463.14,462.26,463.09,1528.0,438.0802,438.9142,438.0802,438.8668,1528.0
2023-06-23 10:00:00,463.24,463.47,462.17,463.36,11773.0,439.0089,439.2269,437.9949,439.1227,11773.0
2023-06-23 10:05:00,463.1,464.51,463.1,464.51,4312.0,438.8763,440.2125,438.8763,440.2125,4312.0
2023-06-23 10:10:00,464.23,464.32,463.35,464.02,4484.0,439.9472,440.0324,439.1132,439.7481,4484.0
2023-06-23 10:15:00,464.0,464.1,463.54,463.54,1243.0,439.7292,439.824,439.2932,439.2932,1243.0
2023-06-23 10:20:00,463.89,464.69,463.49,464.69,1950.0,439.6249,440.3831,439.2459,440.3831,1950.0
2023-06-23 10:25:00,464.69,464.69,464.18,464.33,3733.0,440.3831,440.3831,439.8998,440.0419,3733.0
2023-06-23 10:30:00,464.33,464.33,463.37,463.58,2432.0,440.0419,440.0419,439.1321,439.3312,2432.0
2023-06-23 10:35:00,463.59,463.79,462.75,462.78,3534.0,439.3406,439.5302,438.5446,438.573,3534.0
2023-06-23 10:40:00,463.09,463.17,462.43,462.61,5272.0,438.8668,438.9426,438.2413,438.4119,5272.0
2023-06-23 10:45:00,462.85,463.12,462.7,462.7,1000.0,438.6393,438.8952,438.4972,438.4972,1000.0
2023-06-23 10:50:00,462.81,463.01,462.23,462.23,3392.0,438.6014,438.791,438.0518,438.0518,3392.0
2023-06-23 10:55:00,462.26,462.62,462.18,462.19,1920.0,438.0802,438.4214,438.0044,438.0139,1920.0
2023-06-23 11:00:00,462.17,462.8,462.12,462.62,2100.0,437.9949,438.592,437.9475,438.4214,2100.0
2023-06-23 11:05:00,462.48,462.75,462.24,462.49,2936.0,438.2887,438.5446,438.0612,438.2982,2936.0
2023-06-23 11:10:00,462.4,462.46,461.82,461.94,2900.0,438.2129,438.2697,437.6632,437.7769,2900.0
2023-06-23 11:15:00,461.87,462.06,461.72,462.0,2250.0,437.7106,437.8907,437.5684,437.8338,2250.0
2023-06-23 11:20:00,462.17,462.31,462.0,462.22,3364.0,437.9949,438.1276,437.8338,438.0423,3364.0
2023-06-23 11:25:00,462.0,462.09,461.6,461.7,5232.0,437.8338,437.9191,437.4547,437.5495,5232.0
2023-06-23 11:30:00,461.86,461.92,461.43,461.9,11385.0,437.7011,437.758,437.2936,437.739,11385.0
2023-06-23 11:35:00,461.97,462.54,461.65,462.53,2968.0,437.8054,438.3456,437.5021,438.3361,2968.0
2023-06-23 11:40:00,462.49,462.58,461.32,461.32,4199.0,438.2982,438.3835,437.1894,437.1894,4199.0
2023-06-23 11:45:00,461.82,462.1,461.67,461.93,1705.0,437.6632,437.9286,437.5211,437.7675,1705.0
2023-06-23 11:50:00,461.87,462.02,461.61,461.85,1055.0,437.7106,437.8528,437.4642,437.6916,1055.0
2023-06-23 11:55:00,461.72,462.31,461.71,462.06,1237.0,437.5684,438.1276,437.559,437.8907,1237.0
2023-06-23 12:00:00,462.08,462.36,461.88,461.89,3529.0,437.9096,438.175,437.7201,437.7296,3529.0
2023-06-23 12:05:00,461.88,462.0,461.81,462.0,1150.0,437.7201,437.8338,437.6537,437.8338,1150.0
2023-06-23 12:10:00,462.09,462.23,462.04,462.05,2200.0,437.9191,438.0518,437.8717,437.8812,2200.0
2023-06-23 12:15:00,462.1,462.1,461.86,461.86,600.0,437.9286,437.9286,437.7011,437.7011,600.0
2023-06-23 12:20:00,461.74,461.81,461.29,461.56,2761.0,437.5874,437.6537,437.1609,437.4168,2761.0
2023-06-23 12:25:00,461.62,462.07,461.49,461.71,3413.0,437.4737,437.9001,437.3505,437.559,3413.0
2023-06-23 12:30:00,461.71,461.75,461.17,461.47,3121.0,437.559,437.5969,437.0472,437.3315,3121.0
2023-06-23 12:35:00,461.18,461.36,460.93,460.93,1794.0,437.0567,437.2273,436.8198,436.8198,1794.0
2023-06-23 12:40:00,460.7,460.93,460.7,460.81,2376.0,436.6018,436.8198,436.6018,436.706,2376.0
2023-06-23 12:45:00,460.89,461.05,460.87,460.96,1070.0,436.7819,436.9335,436.7629,436.8482,1070.0
2023-06-23 12:50:00,460.59,460.77,460.18,460.18,5682.0,436.4976,436.6681,436.109,436.109,5682.0
2023-06-23 12:55:00,460.0,460.24,459.61,460.24,4036.0,435.9384,436.1659,435.5688,436.1659,4036.0
2023-06-23 13:00:00,459.97,459.97,459.87,459.88,309.0,435.91,435.91,435.8152,435.8247,309.0
2023-06-23 13:05:00,459.57,459.66,459.17,459.42,3411.0,435.5309,435.6162,435.1518,435.3888,3411.0
2023-06-23 13:10:00,459.38,460.17,459.38,460.17,3943.0,435.3508,436.0995,435.3508,436.0995,3943.0
2023-06-23 13:15:00,460.25,460.26,459.94,459.94,2018.0,436.1753,436.1848,435.8816,435.8816,2018.0
2023-06-23 13:20:00,459.76,459.92,459.67,459.92,1800.0,435.711,435.8626,435.6257,435.8626,1800.0
2023-06-23 13:25:00,460.06,460.2,459.98,460.07,2933.0,435.9953,436.128,435.9195,436.0048,2933.0
2023-06-23 13:30:00,460.04,460.23,459.9,460.04,700.0,435.9763,436.1564,435.8436,435.9763,700.0
2023-06-23 13:35:00,460.03,460.38,459.99,460.3,2800.0,435.9668,436.2985,435.9289,436.2227,2800.0
2023-06-23 13:40:00,460.4,460.53,460.38,460.41,1543.0,436.3175,436.4407,436.2985,436.327,1543.0
2023-06-23 13:45:00,460.43,460.64,460.38,460.54,1668.0,436.3459,436.5449,436.2985,436.4502,1668.0
2023-06-23 13:50:00,460.53,460.67,460.17,460.31,2971.0,436.4407,436.5734,436.0995,436.2322,2971.0
2023-06-23 13:55:00,460.29,460.44,460.16,460.31,1200.0,436.2132,436.3554,436.09,436.2322,1200.0
2023-06-23 14:00:00,460.3,460.37,459.62,459.74,3349.0,436.2227,436.2891,435.5783,435.692,3349.0
2023-06-23 14:05:00,459.54,459.77,459.34,459.47,6280.0,435.5025,435.7204,435.3129,435.4361,6280.0
2023-06-23 14:10:00,459.62,459.77,459.4,459.66,2770.0,435.5783,435.7204,435.3698,435.6162,2770.0
2023-06-23 14:15:00,459.33,459.58,459.3,459.54,2270.0,435.3035,435.5404,435.275,435.5025,2270.0
2023-06-23 14:20:00,459.5,459.73,458.97,458.97,3548.0,435.4646,435.6825,434.9623,434.9623,3548.0
2023-06-23 14:25:00,459.1,459.36,458.92,459.22,6961.0,435.0855,435.3319,434.9149,435.1992,6961.0
2023-06-23 14:30:00,459.16,459.24,458.93,459.24,2832.0,435.1424,435.2182,434.9244,435.2182,2832.0
2023-06-23 14:35:00,459.17,459.17,458.78,458.86,3235.0,435.1518,435.1518,434.7822,434.858,3235.0
2023-06-23 14:40:00,459.09,459.47,458.59,459.24,7581.0,435.076,435.4361,434.6022,435.2182,7581.0
2023-06-23 14:45:00,459.34,459.47,458.85,459.06,5730.0,435.3129,435.4361,434.8486,435.0476,5730.0
2023-06-23 14:50:00,459.28,459.28,458.35,458.35,7120.0,435.2561,435.2561,434.3747,434.3747,7120.0
2023-06-23 14:55:00,458.58,458.82,458.57,458.74,4300.0,434.5927,434.8201,434.5832,434.7443,4300.0
2023-06-23 15:00:00,458.83,458.95,458.13,458.75,8072.0,434.8296,434.9433,434.1662,434.7538,8072.0
2023-06-23 15:05:00,458.64,459.14,458.64,459.14,4581.0,434.6496,435.1234,434.6496,435.1234,4581.0
2023-06-23 15:10:00,459.27,459.73,459.15,459.51,4800.0,435.2466,435.6825,435.1329,435.474,4800.0
2023-06-23 15:15:00,459.41,459.55,459.16,459.25,4070.0,435.3793,435.512,435.1424,435.2276,4070.0
2023-06-23 15:20:00,459.27,459.44,458.63,458.63,4639.0,435.2466,435.4077,434.6401,434.6401,4639.0
2023-06-23 15:25:00,458.86,458.97,458.35,458.79,8328.0,434.858,434.9623,434.3747,434.7917,8328.0
2023-06-23 15:30:00,458.89,459.28,458.66,458.77,8466.0,434.8865,435.2561,434.6685,434.7728,8466.0
2023-06-23 15:35:00,458.68,459.06,458.68,458.74,8189.0,434.6875,435.0476,434.6875,434.7443,8189.0
2023-06-23 15:40:00,458.73,459.19,458.6,458.78,8684.0,434.7348,435.1708,434.6116,434.7822,8684.0
2023-06-23 15:45:00,458.9,458.9,458.17,458.56,15658.0,434.896,434.896,434.2041,434.5737,15658.0
2023-06-23 15:50:00,458.72,460.24,458.18,459.79,26339.0,434.7254,436.1659,434.2136,435.7394,26339.0
2023-06-23 15:55:00,459.9,460.02,458.84,459.49,68204.0,435.8436,435.9574,434.8391,435.4551,68204.0
2023-06-26 09:30:00,455.94,456.16,450.32,450.49,36294.0,432.0908,432.2993,426.7648,426.9259,36294.0
2023-06-26 09:35:00,450.23,450.56,446.68,447.65,28335.0,426.6795,426.9922,423.3152,424.2344,28335.0
2023-06-26 09:40:00,447.5,450.49,446.73,450.36,13518.0,424.0923,426.9259,423.3625,426.8027,13518.0
2023-06-26 09:45:00,450.46,451.43,449.72,451.06,15348.0,426.8974,427.8167,426.1961,427.4661,15348.0
2023-06-26 09:50:00,451.03,451.25,450.0,450.0,7851.0,427.4376,427.6461,426.4615,426.4615,7851.0
2023-06-26 09:55:00,449.87,450.7,449.53,450.34,4877.0,426.3383,427.1249,426.0161,426.7837,4877.0
2023-06-26 10:00:00,450.4,450.84,450.04,450.06,8198.0,426.8406,427.2576,426.4994,426.5184,8198.0
2023-06-26 10:05:00,450.05,450.56,449.07,449.12,11033.0,426.5089,426.9922,425.5801,425.6275,11033.0
2023-06-26 10:10:00,449.0,449.13,448.27,448.88,12896.0,425.5138,425.637,424.822,425.4001,12896.0
2023-06-26 10:15:00,449.13,450.22,449.12,450.21,8616.0,425.637,426.67,425.6275,426.6605,8616.0
2023-06-26 10:20:00,450.15,450.91,450.14,450.91,4051.0,426.6037,427.3239,426.5942,427.3239,4051.0
2023-06-26 10:25:00,450.99,451.13,450.67,450.86,3274.0,427.3997,427.5324,427.0965,427.2765,3274.0
2023-06-26 10:30:00,450.84,450.84,450.1,450.31,3399.0,427.2576,427.2576,426.5563,426.7553,3399.0
2023-06-26 10:35:00,450.31,451.15,450.3,451.15,4459.0,426.7553,427.5513,426.7458,427.5513,4459.0
2023-06-26 10:40:00,450.96,451.09,450.45,450.45,6555.0,427.3713,427.4945,426.888,426.888,6555.0
2023-06-26 10:45:00,450.49,450.49,449.56,449.81,2840.0,426.9259,426.9259,426.0445,426.2814,2840.0
2023-06-26 10:50:00,449.51,449.55,449.3,449.4,2817.0,425.9971,426.035,425.7981,425.8929,2817.0
2023-06-26 10:55:00,449.19,449.67,449.19,449.64,2526.0,425.6939,426.1488,425.6939,426.1203,2526.0
2023-06-26 11:00:00,449.55,449.63,449.01,449.01,5676.0,426.035,426.1109,425.5233,425.5233,5676.0
2023-06-26 11:05:00,448.94,449.67,448.94,449.59,6059.0,425.4569,426.1488,425.4569,426.0729,6059.0
2023-06-26 11:10:00,449.44,450.9,449.43,450.39,6487.0,425.9308,427.3144,425.9213,426.8311,6487.0
2023-06-26 11:15:00,450.51,450.84,450.48,450.84,1868.0,426.9448,427.2576,426.9164,427.2576,1868.0
2023-06-26 11:20:00,450.82,450.83,449.64,449.74,4515.0,427.2386,427.2481,426.1203,426.2151,4515.0
2023-06-26 11:25:00,449.72,449.83,449.29,449.35,6485.0,426.1961,426.3004,425.7886,425.8455,6485.0
2023-06-26 11:30:00,449.54,449.88,449.49,449.51,4394.0,426.0256,426.3478,425.9782,425.9971,4394.0
2023-06-26 11:35:00,449.58,449.75,449.37,449.38,2689.0,426.0635,426.2246,425.8645,425.8739,2689.0
2023-06-26 11:40:00,449.46,449.46,448.89,449.04,2158.0,425.9497,425.9497,425.4096,425.5517,2158.0
2023-06-26 11:45:00,449.2,449.72,449.19,449.56,2185.0,425.7033,426.1961,425.6939,426.0445,2185.0
2023-06-26 11:50:00,449.62,449.7,449.49,449.7,1402.0,426.1014,426.1772,425.9782,426.1772,1402.0
2023-06-26 11:55:00,449.64,449.76,449.48,449.61,2272.0,426.1203,426.2341,425.9687,426.0919,2272.0
2023-06-26 12:00:00,449.69,450.0,449.67,449.69,2520.0,426.1677,426.4615,426.1488,426.1677,2520.0
2023-06-26 12:05:00,449.73,449.89,449.38,449.89,4134.0,426.2056,426.3573,425.8739,426.3573,4134.0
2023-06-26 12:10:00,450.0,450.54,450.0,450.39,2142.0,426.4615,426.9733,426.4615,426.8311,2142.0
2023-06-26 12:15:00,450.62,451.27,450.37,451.25,5024.0,427.0491,427.6651,426.8121,427.6461,5024.0
2023-06-26 12:20:00,451.19,452.03,451.19,452.03,4896.0,427.5893,428.3853,427.5893,428.3853,4896.0
2023-06-26 12:25:00,452.04,452.9,452.03,452.79,6285.0,428.3948,429.2098,428.3853,429.1056,6285.0
2023-06-26 12:30:00,452.66,452.84,451.84,451.84,3906.0,428.9824,429.1529,428.2053,428.2053,3906.0
2023-06-26 12:35:00,451.97,452.49,451.97,452.46,16509.0,428.3285,428.8213,428.3285,428.7928,16509.0
2023-06-26 12:40:00,452.34,452.34,451.9,451.91,1544.0,428.6791,428.6791,428.2621,428.2716,1544.0
2023-06-26 12:45:00,451.98,451.98,451.67,451.83,3536.0,428.3379,428.3379,428.0441,428.1958,3536.0
2023-06-26 12:50:00,451.75,452.15,451.57,452.07,3501.0,428.12,428.499,427.9494,428.4232,3501.0
2023-06-26 12:55:00,451.92,451.92,451.68,451.89,3223.0,428.2811,428.2811,428.0536,428.2526,3223.0
2023-06-26 13:00:00,451.89,452.03,451.77,451.84,4031.0,428.2526,428.3853,428.1389,428.2053,4031.0
2023-06-26 13:05:00,451.95,452.5,451.94,452.5,2700.0,428.3095,428.8307,428.3,428.8307,2700.0
2023-06-26 13:10:00,452.52,452.8,452.39,452.78,1362.0,428.8497,429.115,428.7265,429.0961,1362.0
2023-06-26 13:15:00,452.81,453.15,452.81,453.01,4529.0,429.1245,429.4467,429.1245,429.3141,4529.0
2023-06-26 13:20:00,453.04,453.11,453.0,453.02,1567.0,429.3425,429.4088,429.3046,429.3235,1567.0
2023-06-26 13:25:00,453.12,453.22,452.84,453.22,1610.0,429.4183,429.5131,429.1529,429.5131,1610.0
2023-06-26 13:30:00,453.32,453.32,452.97,453.02,2175.0,429.6078,429.6078,429.2761,429.3235,2175.0
2023-06-26 13:35:00,453.0,453.16,452.89,452.99,1500.0,429.3046,429.4562,429.2003,429.2951,1500.0
2023-06-26 13:40:00,452.91,453.08,452.82,452.82,5425.0,429.2193,429.3804,429.134,429.134,5425.0
2023-06-26 13:45:00,452.78,453.2,452.64,452.69,14458.0,429.0961,429.4941,428.9634,429.0108,14458.0
2023-06-26 13:50:00,452.66,452.74,452.5,452.67,2784.0,428.9824,429.0582,428.8307,428.9918,2784.0
2023-06-26 13:55:00,452.57,452.69,452.27,452.57,2777.0,428.8971,429.0108,428.6128,428.8971,2777.0
2023-06-26 14:00:00,452.66,452.66,451.87,451.87,7215.0,428.9824,428.9824,428.2337,428.2337,7215.0
2023-06-26 14:05:00,451.74,451.83,450.93,451.04,5835.0,428.1105,428.1958,427.3429,427.4471,5835.0
2023-06-26 14:10:00,450.95,451.11,450.78,450.86,3739.0,427.3618,427.5134,427.2007,427.2765,3739.0
2023-06-26 14:15:00,450.72,450.89,450.5,450.5,4777.0,427.1438,427.3049,426.9353,426.9353,4777.0
2023-06-26 14:20:00,450.48,450.63,450.26,450.63,8691.0,426.9164,427.0585,426.7079,427.0585,8691.0
2023-06-26 14:25:00,450.78,451.1,450.77,451.01,1831.0,427.2007,427.504,427.1912,427.4187,1831.0
2023-06-26 14:30:00,451.12,451.4,451.09,451.3,3215.0,427.5229,427.7883,427.4945,427.6935,3215.0
2023-06-26 14:35:00,451.29,451.57,451.19,451.29,2086.0,427.684,427.9494,427.5893,427.684,2086.0
2023-06-26 14:40:00,451.14,451.59,451.11,451.27,2702.0,427.5419,427.9683,427.5134,427.6651,2702.0
2023-06-26 14:45:00,451.36,451.49,451.12,451.27,1459.0,427.7504,427.8736,427.5229,427.6651,1459.0
2023-06-26 14:50:00,451.23,451.56,451.12,451.47,3897.0,427.6272,427.9399,427.5229,427.8546,3897.0
2023-06-26 14:55:00,451.51,451.54,451.3,451.41,1730.0,427.8925,427.9209,427.6935,427.7977,1730.0
2023-06-26 15:00:00,451.49,451.56,451.35,451.51,1538.0,427.8736,427.9399,427.7409,427.8925,1538.0
2023-06-26 15:05:00,451.71,451.71,451.5,451.71,1100.0,428.0821,428.0821,427.883,428.0821,1100.0
2023-06-26 15:10:00,451.55,451.66,451.26,451.56,4419.0,427.9304,428.0347,427.6556,427.9399,4419.0
2023-06-26 15:15:00,451.64,451.99,451.44,451.99,1221.0,428.0157,428.3474,427.8262,428.3474,1221.0
2023-06-26 15:20:00,452.09,452.42,451.92,451.92,2782.0,428.4422,428.7549,428.2811,428.2811,2782.0
2023-06-26 15:25:00,451.98,452.21,451.86,451.87,3081.0,428.3379,428.5559,428.2242,428.2337,3081.0
2023-06-26 15:30:00,451.72,452.0,451.64,451.94,3746.0,428.0915,428.3569,428.0157,428.3,3746.0
2023-06-26 15:35:00,451.94,452.05,451.8,451.92,2706.0,428.3,428.4043,428.1673,428.2811,2706.0
2023-06-26 15:40:00,451.91,452.2,451.91,452.12,5202.0,428.2716,428.5464,428.2716,428.4706,5202.0
2023-06-26 15:45:00,451.95,452.3,451.88,452.3,7825.0,428.3095,428.6412,428.2432,428.6412,7825.0
2023-06-26 15:50:00,452.09,452.84,452.09,452.84,13902.0,428.4422,429.1529,428.4422,429.1529,13902.0
2023-06-26 15:55:00,452.83,453.17,452.7,452.9,42672.0,429.1435,429.4657,429.0203,429.2098,42672.0
2023-06-27 09:30:00,452.79,455.38,452.79,455.08,16183.0,429.1056,431.5601,429.1056,431.2758,16183.0
2023-06-27 09:35:00,454.74,455.54,454.4,454.93,5351.0,430.9536,431.7117,430.6313,431.1336,5351.0
2023-06-27 09:40:00,455.04,455.55,454.52,454.56,11215.0,431.2379,431.7212,430.7451,430.783,11215.0
2023-06-27 09:45:00,455.12,455.12,454.0,454.0,2914.0,431.3137,431.3137,430.2523,430.2523,2914.0
2023-06-27 09:50:00,453.56,453.57,453.16,453.37,2344.0,429.8353,429.8448,429.4562,429.6552,2344.0
2023-06-27 09:55:00,453.37,453.6,452.8,452.8,1207.0,429.6552,429.8732,429.115,429.115,1207.0
2023-06-27 10:00:00,453.32,453.66,453.28,453.64,1255.0,429.6078,429.9301,429.5699,429.9111,1255.0
2023-06-27 10:05:00,453.86,454.39,453.8,453.8,2838.0,430.1196,430.6219,430.0627,430.0627,2838.0
2023-06-27 10:10:00,453.83,454.5,453.56,454.5,3593.0,430.0912,430.7261,429.8353,430.7261,3593.0
2023-06-27 10:15:00,454.62,454.87,454.51,454.87,1349.0,430.8398,431.0768,430.7356,431.0768,1349.0
2023-06-27 10:20:00,455.0,455.63,455.0,455.19,1800.0,431.2,431.797,431.2,431.38,1800.0
2023-06-27 10:25:00,455.15,455.22,454.82,454.82,1292.0,431.3421,431.4085,431.0294,431.0294,1292.0
2023-06-27 10:30:00,455.09,455.23,454.73,454.76,2971.0,431.2853,431.4179,430.9441,430.9725,2971.0
2023-06-27 10:35:00,454.98,455.03,454.47,454.48,1500.0,431.181,431.2284,430.6977,430.7072,1500.0
2023-06-27 10:40:00,454.54,454.63,454.26,454.28,1511.0,430.764,430.8493,430.4987,430.5176,1511.0
2023-06-27 10:45:00,454.12,454.12,453.86,453.86,218.0,430.366,430.366,430.1196,430.1196,218.0
2023-06-27 10:50:00,453.74,454.0,453.64,453.64,320.0,430.0059,430.2523,429.9111,429.9111,320.0
2023-06-27 10:55:00,453.46,453.62,453.23,453.6,1844.0,429.7405,429.8921,429.5225,429.8732,1844.0
2023-06-27 11:00:00,453.48,453.95,453.48,453.65,3625.0,429.7595,430.2049,429.7595,429.9206,3625.0
2023-06-27 11:05:00,453.47,453.89,453.46,453.89,911.0,429.75,430.148,429.7405,430.148,911.0
2023-06-27 11:10:00,453.7,453.86,453.18,453.19,3573.0,429.968,430.1196,429.4752,429.4846,3573.0
2023-06-27 11:15:00,453.4,453.59,453.21,453.53,3328.0,429.6837,429.8637,429.5036,429.8069,3328.0
2023-06-27 11:20:00,453.55,453.67,453.53,453.61,804.0,429.8258,429.9395,429.8069,429.8827,804.0
2023-06-27 11:25:00,453.25,453.75,453.22,453.6,7267.0,429.5415,430.0153,429.5131,429.8732,7267.0
2023-06-27 11:30:00,453.66,454.67,453.64,454.67,4981.0,429.9301,430.8872,429.9111,430.8872,4981.0
2023-06-27 11:35:00,454.88,454.99,454.85,454.85,2500.0,431.0862,431.1905,431.0578,431.0578,2500.0
2023-06-27 11:40:00,454.72,454.79,454.61,454.62,1361.0,430.9346,431.0009,430.8304,430.8398,1361.0
2023-06-27 11:45:00,454.66,455.11,454.66,455.11,2564.0,430.8777,431.3042,430.8777,431.3042,2564.0
2023-06-27 11:50:00,454.94,455.02,454.91,454.97,1800.0,431.1431,431.2189,431.1147,431.1715,1800.0
2023-06-27 11:55:00,454.95,455.51,454.94,455.12,4693.0,431.1526,431.6833,431.1431,431.3137,4693.0
2023-06-27 12:00:00,455.24,455.24,454.0,454.0,7757.0,431.4274,431.4274,430.2523,430.2523,7757.0
2023-06-27 12:05:00,454.0,454.56,453.99,454.55,1000.0,430.2523,430.783,430.2428,430.7735,1000.0
2023-06-27 12:10:00,454.52,454.52,453.57,453.57,3019.0,430.7451,430.7451,429.8448,429.8448,3019.0
2023-06-27 12:15:00,453.68,453.68,453.29,453.3,1900.0,429.949,429.949,429.5794,429.5889,1900.0
2023-06-27 12:20:00,453.2,453.39,452.99,453.18,4211.0,429.4941,429.6742,429.2951,429.4752,4211.0
2023-06-27 12:25:00,453.39,453.85,453.16,453.43,1440.0,429.6742,430.1101,429.4562,429.7121,1440.0
2023-06-27 12:30:00,453.23,453.32,453.02,453.2,1100.0,429.5225,429.6078,429.3235,429.4941,1100.0
2023-06-27 12:35:00,453.37,453.93,453.37,453.83,2408.0,429.6552,430.1859,429.6552,430.0912,2408.0
2023-06-27 12:40:00,454.06,454.25,453.61,453.77,8888.0,430.3091,430.4892,429.8827,430.0343,8888.0
2023-06-27 12:45:00,453.89,454.05,453.52,453.69,2151.0,430.148,430.2997,429.7974,429.9585,2151.0
2023-06-27 12:50:00,453.81,454.02,453.58,453.72,5343.0,430.0722,430.2712,429.8542,429.9869,5343.0
2023-06-27 12:55:00,453.84,453.97,453.39,453.41,4829.0,430.1006,430.2238,429.6742,429.6931,4829.0
2023-06-27 13:00:00,453.44,453.9,453.43,453.83,6943.0,429.7216,430.1575,429.7121,430.0912,6943.0
2023-06-27 13:05:00,453.6,453.8,453.38,453.79,3954.0,429.8732,430.0627,429.6647,430.0533,3954.0
2023-06-27 13:10:00,453.66,453.68,453.55,453.62,1620.0,429.9301,429.949,429.8258,429.8921,1620.0
2023-06-27 13:15:00,453.62,453.79,453.36,453.45,3575.0,429.8921,430.0533,429.6457,429.731,3575.0
2023-06-27 13:20:00,453.52,453.68,453.49,453.65,1593.0,429.7974,429.949,429.7689,429.9206,1593.0
2023-06-27 13:25:00,453.55,453.55,453.23,453.3,1926.0,429.8258,429.8258,429.5225,429.5889,1926.0
2023-06-27 13:30:00,453.49,453.62,453.48,453.59,900.0,429.7689,429.8921,429.7595,429.8637,900.0
2023-06-27 13:35:00,453.7,453.77,453.47,453.47,1150.0,429.968,430.0343,429.75,429.75,1150.0
2023-06-27 13:40:00,453.49,453.62,453.49,453.62,856.0,429.7689,429.8921,429.7689,429.8921,856.0
2023-06-27 13:45:00,453.71,453.71,453.57,453.59,2462.0,429.9774,429.9774,429.8448,429.8637,2462.0
2023-06-27 13:50:00,453.47,453.71,453.47,453.7,230.0,429.75,429.9774,429.75,429.968,230.0
2023-06-27 13:55:00,453.67,453.67,453.31,453.54,2473.0,429.9395,429.9395,429.5984,429.8163,2473.0
2023-06-27 14:00:00,453.41,453.5,453.24,453.45,809.0,429.6931,429.7784,429.532,429.731,809.0
2023-06-27 14:05:00,453.48,453.49,453.09,453.36,2976.0,429.7595,429.7689,429.3899,429.6457,2976.0
2023-06-27 14:10:00,453.14,453.41,453.11,453.35,2222.0,429.4373,429.6931,429.4088,429.6363,2222.0
2023-06-27 14:15:00,453.3,453.64,453.3,453.63,2243.0,429.5889,429.9111,429.5889,429.9016,2243.0
2023-06-27 14:20:00,453.55,453.69,453.55,453.69,550.0,429.8258,429.9585,429.8258,429.9585,550.0
2023-06-27 14:25:00,453.61,453.72,453.36,453.39,3960.0,429.8827,429.9869,429.6457,429.6742,3960.0
2023-06-27 14:30:00,453.19,453.36,452.99,453.21,5178.0,429.4846,429.6457,429.2951,429.5036,5178.0
2023-06-27 14:35:00,453.05,453.22,452.87,452.87,1719.0,429.352,429.5131,429.1814,429.1814,1719.0
2023-06-27 14:40:00,452.81,452.99,452.77,452.92,2751.0,429.1245,429.2951,429.0866,429.2288,2751.0
2023-06-27 14:45:00,452.91,453.01,452.74,452.78,2069.0,429.2193,429.3141,429.0582,429.0961,2069.0
2023-06-27 14:50:00,452.79,452.94,452.79,452.93,1108.0,429.1056,429.2477,429.1056,429.2382,1108.0
2023-06-27 14:55:00,452.91,453.07,452.88,452.89,1100.0,429.2193,429.3709,429.1909,429.2003,1100.0
2023-06-27 15:00:00,453.05,453.28,453.02,453.03,2855.0,429.352,429.5699,429.3235,429.333,2855.0
2023-06-27 15:05:00,453.15,453.24,452.98,452.98,1785.0,429.4467,429.532,429.2856,429.2856,1785.0
2023-06-27 15:10:00,452.88,452.88,452.55,452.62,1456.0,429.1909,429.1909,428.8781,428.9445,1456.0
2023-06-27 15:15:00,452.59,453.05,452.58,452.99,5431.0,428.916,429.352,428.9065,429.2951,5431.0
2023-06-27 15:20:00,453.09,453.09,452.67,452.7,1919.0,429.3899,429.3899,428.9918,429.0203,1919.0
2023-06-27 15:25:00,452.7,453.01,452.61,452.86,3172.0,429.0203,429.3141,428.935,429.1719,3172.0
2023-06-27 15:30:00,452.65,452.8,452.57,452.64,4036.0,428.9729,429.115,428.8971,428.9634,4036.0
2023-06-27 15:35:00,452.66,452.72,452.42,452.54,2351.0,428.9824,429.0392,428.7549,428.8686,2351.0
2023-06-27 15:40:00,452.47,452.87,452.46,452.87,3338.0,428.8023,429.1814,428.7928,429.1814,3338.0
2023-06-27 15:45:00,452.93,453.0,452.66,452.93,8180.0,429.2382,429.3046,428.9824,429.2382,8180.0
2023-06-27 15:50:00,452.79,453.46,452.76,453.33,16147.0,429.1056,429.7405,429.0771,429.6173,16147.0
2023-06-27 15:55:00,453.23,453.7,453.14,453.15,50277.0,429.5225,429.968,429.4373,429.4467,50277.0
2023-06-28 09:30:00,453.58,453.76,452.56,452.58,16989.0,429.8542,430.0248,428.8876,428.9065,16989.0
2023-06-28 09:35:00,452.34,452.34,450.53,450.67,4039.0,428.6791,428.6791,426.9638,427.0965,4039.0
2023-06-28 09:40:00,450.62,451.01,450.11,451.01,3963.0,427.0491,427.4187,426.5657,427.4187,3963.0
2023-06-28 09:45:00,451.39,452.0,451.03,451.93,2602.0,427.7788,428.3569,427.4376,428.2905,2602.0
2023-06-28 09:50:00,451.88,451.99,451.18,451.34,2238.0,428.2432,428.3474,427.5798,427.7314,2238.0
2023-06-28 09:55:00,451.15,451.94,451.13,451.42,5308.0,427.5513,428.3,427.5324,427.8072,5308.0
2023-06-28 10:00:00,451.86,451.87,451.12,451.3,4882.0,428.2242,428.2337,427.5229,427.6935,4882.0
2023-06-28 10:05:00,451.13,451.53,450.65,450.83,5889.0,427.5324,427.9115,427.0775,427.2481,5889.0
2023-06-28 10:10:00,450.67,451.17,450.32,450.32,11760.0,427.0965,427.5703,426.7648,426.7648,11760.0
2023-06-28 10:15:00,450.04,450.2,449.75,450.01,4788.0,426.4994,426.651,426.2246,426.471,4788.0
2023-06-28 10:20:00,449.95,450.05,448.72,448.73,6197.0,426.4141,426.5089,425.2485,425.2579,6197.0
2023-06-28 10:25:00,448.76,449.58,448.69,448.69,5580.0,425.2864,426.0635,425.22,425.22,5580.0
2023-06-28 10:30:00,448.71,448.89,448.32,448.46,4612.0,425.239,425.4096,424.8694,425.0021,4612.0
2023-06-28 10:35:00,448.44,448.7,448.07,448.5,5064.0,424.9831,425.2295,424.6325,425.04,5064.0
2023-06-28 10:40:00,448.47,448.47,448.0,448.18,4115.0,425.0115,425.0115,424.5661,424.7367,4115.0
2023-06-28 10:45:00,448.01,448.34,447.9,448.27,4181.0,424.5756,424.8883,424.4713,424.822,4181.0
2023-06-28 10:50:00,448.31,448.62,448.19,448.31,3321.0,424.8599,425.1537,424.7462,424.8599,3321.0
2023-06-28 10:55:00,448.19,448.29,447.9,448.15,5707.0,424.7462,424.8409,424.4713,424.7083,5707.0
2023-06-28 11:00:00,448.36,448.68,448.28,448.4,3960.0,424.9073,425.2105,424.8315,424.9452,3960.0
2023-06-28 11:05:00,448.45,448.46,448.15,448.36,954.0,424.9926,425.0021,424.7083,424.9073,954.0
2023-06-28 11:10:00,448.32,448.57,448.29,448.45,1840.0,424.8694,425.1063,424.8409,424.9926,1840.0
2023-06-28 11:15:00,448.52,448.72,448.34,448.56,3239.0,425.0589,425.2485,424.8883,425.0968,3239.0
2023-06-28 11:20:00,448.53,448.53,448.26,448.38,3175.0,425.0684,425.0684,424.8125,424.9262,3175.0
2023-06-28 11:25:00,448.38,448.39,447.86,447.99,4494.0,424.9262,424.9357,424.4334,424.5566,4494.0
2023-06-28 11:30:00,448.17,448.44,448.06,448.06,1668.0,424.7272,424.9831,424.623,424.623,1668.0
2023-06-28 11:35:00,448.02,448.25,448.0,448.21,826.0,424.5851,424.803,424.5661,424.7651,826.0
2023-06-28 11:40:00,448.17,448.69,448.02,448.23,15057.0,424.7272,425.22,424.5851,424.7841,15057.0
2023-06-28 11:45:00,448.23,448.3,447.87,447.91,8119.0,424.7841,424.8504,424.4429,424.4808,8119.0
2023-06-28 11:50:00,447.94,448.16,447.81,447.89,4774.0,424.5093,424.7177,424.3861,424.4619,4774.0
2023-06-28 11:55:00,447.73,448.09,447.55,448.08,5398.0,424.3102,424.6514,424.1397,424.6419,5398.0
2023-06-28 12:00:00,448.1,448.25,447.91,447.91,1244.0,424.6609,424.803,424.4808,424.4808,1244.0
2023-06-28 12:05:00,447.85,448.38,447.85,448.38,2577.0,424.424,424.9262,424.424,424.9262,2577.0
2023-06-28 12:10:00,448.38,448.42,448.26,448.41,760.0,424.9262,424.9641,424.8125,424.9547,760.0
2023-06-28 12:15:00,448.36,448.66,448.33,448.44,1936.0,424.9073,425.1916,424.8789,424.9831,1936.0
2023-06-28 12:20:00,448.45,448.45,448.22,448.32,2071.0,424.9926,424.9926,424.7746,424.8694,2071.0
2023-06-28 12:25:00,448.22,448.22,448.02,448.09,1924.0,424.7746,424.7746,424.5851,424.6514,1924.0
2023-06-28 12:30:00,448.02,448.54,448.0,448.46,4702.0,424.5851,425.0779,424.5661,425.0021,4702.0
2023-06-28 12:35:00,448.36,448.76,448.36,448.67,2894.0,424.9073,425.2864,424.9073,425.2011,2894.0
2023-06-28 12:40:00,448.3,448.31,447.9,448.09,3481.0,424.8504,424.8599,424.4713,424.6514,3481.0
2023-06-28 12:45:00,448.11,448.55,447.98,448.54,3733.0,424.6704,425.0873,424.5472,425.0779,3733.0
2023-06-28 12:50:00,448.1,448.13,447.66,447.69,5627.0,424.6609,424.6893,424.2439,424.2723,5627.0
2023-06-28 12:55:00,447.81,448.09,447.66,448.09,2733.0,424.3861,424.6514,424.2439,424.6514,2733.0
2023-06-28 13:00:00,448.07,448.07,447.73,447.81,6949.0,424.6325,424.6325,424.3102,424.3861,6949.0
2023-06-28 13:05:00,447.84,448.0,447.74,447.86,7322.0,424.4145,424.5661,424.3197,424.4334,7322.0
2023-06-28 13:10:00,447.73,448.01,447.64,447.82,7104.0,424.3102,424.5756,424.2249,424.3955,7104.0
2023-06-28 13:15:00,447.98,447.98,447.67,447.72,2970.0,424.5472,424.5472,424.2534,424.3008,2970.0
2023-06-28 13:20:00,447.72,447.94,447.71,447.78,2114.0,424.3008,424.5093,424.2913,424.3576,2114.0
2023-06-28 13:25:00,447.77,447.93,447.56,447.66,5933.0,424.3481,424.4998,424.1491,424.2439,5933.0
2023-06-28 13:30:00,447.69,447.76,447.49,447.5,9381.0,424.2723,424.3387,424.0828,424.0923,9381.0
2023-06-28 13:35:00,447.5,447.94,447.49,447.62,6229.0,424.0923,424.5093,424.0828,424.206,6229.0
2023-06-28 13:40:00,447.62,447.79,447.6,447.64,5321.0,424.206,424.3671,424.187,424.2249,5321.0
2023-06-28 13:45:00,447.56,447.87,447.51,447.74,3469.0,424.1491,424.4429,424.1017,424.3197,3469.0
2023-06-28 13:50:00,447.82,447.86,447.61,447.69,1542.0,424.3955,424.4334,424.1965,424.2723,1542.0
2023-06-28 13:55:00,447.67,447.74,447.5,447.74,3257.0,424.2534,424.3197,424.0923,424.3197,3257.0
2023-06-28 14:00:00,447.74,447.81,447.58,447.64,5406.0,424.3197,424.3861,424.1681,424.2249,5406.0
2023-06-28 14:05:00,447.65,447.78,447.55,447.62,5689.0,424.2344,424.3576,424.1397,424.206,5689.0
2023-06-28 14:10:00,447.69,447.78,447.46,447.6,3780.0,424.2723,424.3576,424.0544,424.187,3780.0
2023-06-28 14:15:00,447.58,447.83,447.47,447.83,14536.0,424.1681,424.405,424.0638,424.405,14536.0
2023-06-28 14:20:00,447.71,447.99,447.7,447.71,2750.0,424.2913,424.5566,424.2818,424.2913,2750.0
2023-06-28 14:25:00,447.67,448.0,447.67,447.89,4330.0,424.2534,424.5661,424.2534,424.4619,4330.0
2023-06-28 14:30:00,448.05,448.7,448.04,448.28,9933.0,424.6135,425.2295,424.604,424.8315,9933.0
2023-06-28 14:35:00,448.43,448.44,447.96,447.99,6051.0,424.9736,424.9831,424.5282,424.5566,6051.0
2023-06-28 14:40:00,448.02,448.02,447.7,447.94,3406.0,424.5851,424.5851,424.2818,424.5093,3406.0
2023-06-28 14:45:00,447.94,448.06,447.86,447.88,3419.0,424.5093,424.623,424.4334,424.4524,3419.0
2023-06-28 14:50:00,447.88,447.89,447.59,447.85,12742.0,424.4524,424.4619,424.1776,424.424,12742.0
2023-06-28 14:55:00,447.85,447.85,447.47,447.73,7168.0,424.424,424.424,424.0638,424.3102,7168.0
2023-06-28 15:00:00,447.83,447.98,447.79,447.9,1632.0,424.405,424.5472,424.3671,424.4713,1632.0
2023-06-28 15:05:00,447.97,448.06,447.83,448.06,3050.0,424.5377,424.623,424.405,424.623,3050.0
2023-06-28 15:10:00,448.27,448.49,448.27,448.33,2431.0,424.822,425.0305,424.822,424.8789,2431.0
2023-06-28 15:15:00,448.27,448.41,448.06,448.25,4502.0,424.822,424.9547,424.623,424.803,4502.0
2023-06-28 15:20:00,448.13,448.13,447.91,448.01,3505.0,424.6893,424.6893,424.4808,424.5756,3505.0
2023-06-28 15:25:00,448.03,448.11,447.65,447.7,5356.0,424.5945,424.6704,424.2344,424.2818,5356.0
2023-06-28 15:30:00,447.7,449.07,447.7,449.07,3472.0,424.2818,425.5801,424.2818,425.5801,3472.0
2023-06-28 15:35:00,449.04,449.21,448.89,449.17,2780.0,425.5517,425.7128,425.4096,425.6749,2780.0
2023-06-28 15:40:00,449.23,449.81,449.23,449.51,4491.0,425.7318,426.2814,425.7318,425.9971,4491.0
2023-06-28 15:45:00,449.49,449.8,449.48,449.49,7756.0,425.9782,426.272,425.9687,425.9782,7756.0
2023-06-28 15:50:00,449.42,449.94,449.32,449.65,11724.0,425.9118,426.4046,425.8171,426.1298,11724.0
2023-06-28 15:55:00,449.66,449.87,449.22,449.85,27599.0,426.1393,426.3383,425.7223,426.3193,27599.0
2023-06-29 09:30:00,449.92,449.95,448.78,449.95,10966.0,426.3857,426.4141,425.3053,426.4141,10966.0
2023-06-29 09:35:00,449.91,451.52,449.47,451.5,3114.0,426.3762,427.902,425.9592,427.883,3114.0
2023-06-29 09:40:00,451.31,451.75,451.31,451.75,3911.0,427.703,428.12,427.703,428.12,3911.0
2023-06-29 09:45:00,452.0,452.0,451.38,451.4,3705.0,428.3569,428.3569,427.7693,427.7883,3705.0
2023-06-29 09:50:00,451.61,451.65,451.36,451.65,1338.0,427.9873,428.0252,427.7504,428.0252,1338.0
2023-06-29 09:55:00,452.0,452.95,452.0,452.48,4372.0,428.3569,429.2572,428.3569,428.8118,4372.0
2023-06-29 10:00:00,452.06,452.48,452.06,452.1,764.0,428.4137,428.8118,428.4137,428.4517,764.0
2023-06-29 10:05:00,451.88,451.9,451.67,451.9,1153.0,428.2432,428.2621,428.0441,428.2621,1153.0
2023-06-29 10:10:00,451.9,453.0,451.9,453.0,3800.0,428.2621,429.3046,428.2621,429.3046,3800.0
2023-06-29 10:15:00,453.21,453.35,452.66,452.66,3680.0,429.5036,429.6363,428.9824,428.9824,3680.0
2023-06-29 10:20:00,452.85,453.04,452.76,452.76,3334.0,429.1624,429.3425,429.0771,429.0771,3334.0
2023-06-29 10:25:00,453.02,453.08,452.86,453.08,979.0,429.3235,429.3804,429.1719,429.3804,979.0
2023-06-29 10:30:00,453.18,454.0,453.18,453.71,5295.0,429.4752,430.2523,429.4752,429.9774,5295.0
2023-06-29 10:35:00,453.76,453.9,453.76,453.81,2809.0,430.0248,430.1575,430.0248,430.0722,2809.0
2023-06-29 10:40:00,453.67,453.89,453.07,453.19,3376.0,429.9395,430.148,429.3709,429.4846,3376.0
2023-06-29 10:45:00,453.04,453.44,452.9,453.44,2128.0,429.3425,429.7216,429.2098,429.7216,2128.0
2023-06-29 10:50:00,453.24,453.51,452.97,453.25,2915.0,429.532,429.7879,429.2761,429.5415,2915.0
2023-06-29 10:55:00,453.27,453.48,452.99,453.05,5602.0,429.5605,429.7595,429.2951,429.352,5602.0
2023-06-29 11:00:00,453.06,454.1,452.99,453.94,7019.0,429.3614,430.347,429.2951,430.1954,7019.0
2023-06-29 11:05:00,454.01,454.17,453.7,453.7,3556.0,430.2617,430.4134,429.968,429.968,3556.0
2023-06-29 11:10:00,453.81,454.06,453.69,454.01,3102.0,430.0722,430.3091,429.9585,430.2617,3102.0
2023-06-29 11:15:00,453.98,454.22,453.59,453.72,1593.0,430.2333,430.4608,429.8637,429.9869,1593.0
2023-06-29 11:20:00,453.81,453.81,453.55,453.67,700.0,430.0722,430.0722,429.8258,429.9395,700.0
2023-06-29 11:25:00,453.56,454.48,453.45,454.48,2594.0,429.8353,430.7072,429.731,430.7072,2594.0
2023-06-29 11:30:00,454.36,454.85,454.36,454.42,2738.0,430.5934,431.0578,430.5934,430.6503,2738.0
2023-06-29 11:35:00,454.4,454.82,454.4,454.48,2149.0,430.6313,431.0294,430.6313,430.7072,2149.0
2023-06-29 11:40:00,454.47,455.69,454.47,455.69,10343.0,430.6977,431.8539,430.6977,431.8539,10343.0
2023-06-29 11:45:00,455.67,455.67,455.07,455.07,2521.0,431.8349,431.8349,431.2663,431.2663,2521.0
2023-06-29 11:50:00,455.01,455.06,454.84,454.9,2103.0,431.2094,431.2568,431.0483,431.1052,2103.0
2023-06-29 11:55:00,454.69,454.96,454.55,454.9,2951.0,430.9062,431.1621,430.7735,431.1052,2951.0
2023-06-29 12:00:00,454.9,455.0,454.34,454.34,1855.0,431.1052,431.2,430.5745,430.5745,1855.0
2023-06-29 12:05:00,454.05,454.35,453.87,454.18,4713.0,430.2997,430.584,430.1291,430.4229,4713.0
2023-06-29 12:10:00,454.41,454.71,454.41,454.45,700.0,430.6408,430.9251,430.6408,430.6787,700.0
2023-06-29 12:15:00,454.59,454.65,454.42,454.5,2924.0,430.8114,430.8683,430.6503,430.7261,2924.0
2023-06-29 12:20:00,454.82,454.92,454.55,454.55,2366.0,431.0294,431.1241,430.7735,430.7735,2366.0
2023-06-29 12:25:00,454.5,454.79,454.45,454.79,1017.0,430.7261,431.0009,430.6787,431.0009,1017.0
2023-06-29 12:30:00,454.89,455.31,454.89,455.03,1914.0,431.0957,431.4937,431.0957,431.2284,1914.0
2023-06-29 12:35:00,455.05,455.1,454.8,455.1,1152.0,431.2473,431.2947,431.0104,431.2947,1152.0
2023-06-29 12:40:00,454.82,454.82,454.59,454.59,800.0,431.0294,431.0294,430.8114,430.8114,800.0
2023-06-29 12:45:00,454.53,454.72,454.5,454.71,2113.0,430.7545,430.9346,430.7261,430.9251,2113.0
2023-06-29 12:50:00,454.72,454.84,454.62,454.71,1906.0,430.9346,431.0483,430.8398,430.9251,1906.0
2023-06-29 12:55:00,454.77,455.0,454.62,455.0,1540.0,430.982,431.2,430.8398,431.2,1540.0
2023-06-29 13:00:00,455.13,455.13,454.84,454.88,1145.0,431.3232,431.3232,431.0483,431.0862,1145.0
2023-06-29 13:05:00,454.72,454.81,454.7,454.81,400.0,430.9346,431.0199,430.9157,431.0199,400.0
2023-06-29 13:10:00,454.58,454.66,454.44,454.44,662.0,430.8019,430.8777,430.6693,430.6693,662.0
2023-06-29 13:15:00,454.57,455.2,454.57,455.2,1470.0,430.7925,431.3895,430.7925,431.3895,1470.0
2023-06-29 13:20:00,455.15,455.15,454.97,455.01,869.0,431.3421,431.3421,431.1715,431.2094,869.0
2023-06-29 13:25:00,455.08,455.34,455.05,455.3,2334.0,431.2758,431.5222,431.2473,431.4843,2334.0
2023-06-29 13:30:00,455.38,455.4,455.2,455.24,1364.0,431.5601,431.579,431.3895,431.4274,1364.0
2023-06-29 13:35:00,455.12,455.15,454.9,454.91,1665.0,431.3137,431.3421,431.1052,431.1147,1665.0
2023-06-29 13:40:00,455.01,455.38,455.01,455.35,1414.0,431.2094,431.5601,431.2094,431.5317,1414.0
2023-06-29 13:45:00,455.37,455.52,455.32,455.43,1226.0,431.5506,431.6928,431.5032,431.6075,1226.0
2023-06-29 13:50:00,455.34,455.39,455.25,455.28,1226.0,431.5222,431.5696,431.4369,431.4653,1226.0
2023-06-29 13:55:00,455.25,455.25,454.9,455.01,745.0,431.4369,431.4369,431.1052,431.2094,745.0
2023-06-29 14:00:00,455.09,455.1,454.86,455.1,1308.0,431.2853,431.2947,431.0673,431.2947,1308.0
2023-06-29 14:05:00,454.98,455.35,454.91,455.3,1724.0,431.181,431.5317,431.1147,431.4843,1724.0
2023-06-29 14:10:00,455.37,455.54,454.99,455.34,2470.0,431.5506,431.7117,431.1905,431.5222,2470.0
2023-06-29 14:15:00,455.58,455.58,455.37,455.37,425.0,431.7496,431.7496,431.5506,431.5506,425.0
2023-06-29 14:20:00,455.48,455.62,455.47,455.54,2784.0,431.6549,431.7875,431.6454,431.7117,2784.0
2023-06-29 14:25:00,455.55,455.66,455.28,455.66,1109.0,431.7212,431.8254,431.4653,431.8254,1109.0
2023-06-29 14:30:00,455.7,455.77,455.6,455.61,2957.0,431.8633,431.9297,431.7686,431.7781,2957.0
2023-06-29 14:35:00,455.66,455.66,455.49,455.49,3222.0,431.8254,431.8254,431.6643,431.6643,3222.0
2023-06-29 14:40:00,455.47,455.55,455.38,455.55,1136.0,431.6454,431.7212,431.5601,431.7212,1136.0
2023-06-29 14:45:00,455.86,456.21,455.85,456.13,2105.0,432.015,432.3467,432.0055,432.2708,2105.0
2023-06-29 14:50:00,456.13,456.13,455.86,455.96,1426.0,432.2708,432.2708,432.015,432.1097,1426.0
2023-06-29 14:55:00,456.05,456.05,455.84,455.92,2157.0,432.195,432.195,431.996,432.0718,2157.0
2023-06-29 15:00:00,455.88,456.09,455.8,456.09,1207.0,432.0339,432.2329,431.9581,432.2329,1207.0
2023-06-29 15:05:00,456.05,456.16,455.9,456.16,2223.0,432.195,432.2993,432.0529,432.2993,2223.0
2023-06-29 15:10:00,456.14,456.23,455.83,456.18,2400.0,432.2803,432.3656,431.9865,432.3182,2400.0
2023-06-29 15:15:00,456.51,456.68,456.37,456.54,3135.0,432.631,432.7921,432.4983,432.6594,3135.0
2023-06-29 15:20:00,456.5,456.87,456.5,456.64,1619.0,432.6215,432.9721,432.6215,432.7542,1619.0
2023-06-29 15:25:00,456.74,456.75,456.51,456.74,3122.0,432.8489,432.8584,432.631,432.8489,3122.0
2023-06-29 15:30:00,456.73,457.06,456.56,456.56,3956.0,432.8395,433.1522,432.6784,432.6784,3956.0
2023-06-29 15:35:00,456.56,456.61,456.18,456.19,5264.0,432.6784,432.7257,432.3182,432.3277,5264.0
2023-06-29 15:40:00,456.31,456.82,456.21,456.78,4521.0,432.4414,432.9248,432.3467,432.8868,4521.0
2023-06-29 15:45:00,456.69,456.81,456.4,456.73,8586.0,432.8016,432.9153,432.5267,432.8395,8586.0
2023-06-29 15:50:00,456.81,457.19,456.63,456.9,8950.0,432.9153,433.2754,432.7447,433.0006,8950.0
2023-06-29 15:55:00,456.94,457.53,456.9,457.36,43767.0,433.0385,433.5976,433.0006,433.4365,43767.0
2023-06-30 09:30:00,459.24,459.35,458.0,459.17,14398.0,435.2182,435.3224,434.043,435.1518,14398.0
2023-06-30 09:35:00,458.95,459.67,458.75,459.0,4135.0,434.9433,435.6257,434.7538,434.9907,4135.0
2023-06-30 09:40:00,459.0,459.12,458.25,458.47,4802.0,434.9907,435.1044,434.28,434.4884,4802.0
2023-06-30 09:45:00,458.22,458.37,457.74,457.8,8462.0,434.2515,434.3937,433.7966,433.8535,8462.0
2023-06-30 09:50:00,457.81,458.67,457.7,458.67,6852.0,433.863,434.678,433.7587,434.678,6852.0
2023-06-30 09:55:00,458.52,459.03,457.83,457.83,4230.0,434.5358,435.0192,433.8819,433.8819,4230.0
2023-06-30 10:00:00,457.98,458.11,457.63,457.63,3877.0,434.0241,434.1473,433.6924,433.6924,3877.0
2023-06-30 10:05:00,457.15,457.65,456.79,457.65,9696.0,433.2375,433.7113,432.8963,433.7113,9696.0
2023-06-30 10:10:00,457.66,457.71,456.87,457.66,16347.0,433.7208,433.7682,432.9721,433.7208,16347.0
2023-06-30 10:15:00,457.6,458.05,457.58,457.82,5793.0,433.664,434.0904,433.645,433.8724,5793.0
2023-06-30 10:20:00,457.86,458.4,457.4,457.89,5354.0,433.9104,434.4221,433.4744,433.9388,5354.0
2023-06-30 10:25:00,458.09,458.37,458.09,458.17,2146.0,434.1283,434.3937,434.1283,434.2041,2146.0
2023-06-30 10:30:00,458.23,458.23,457.51,457.79,11313.0,434.261,434.261,433.5787,433.844,11313.0
2023-06-30 10:35:00,457.83,457.95,457.51,457.78,8608.0,433.8819,433.9956,433.5787,433.8345,8608.0
2023-06-30 10:40:00,457.48,457.59,457.48,457.59,2700.0,433.5502,433.6545,433.5502,433.6545,2700.0
2023-06-30 10:45:00,457.59,457.71,457.5,457.7,2500.0,433.6545,433.7682,433.5692,433.7587,2500.0
2023-06-30 10:50:00,457.81,458.57,457.56,458.57,3791.0,433.863,434.5832,433.626,434.5832,3791.0
2023-06-30 10:55:00,458.52,458.82,458.04,458.38,3237.0,434.5358,434.8201,434.0809,434.4032,3237.0
2023-06-30 11:00:00,458.49,458.74,458.37,458.73,3700.0,434.5074,434.7443,434.3937,434.7348,3700.0
2023-06-30 11:05:00,458.89,458.98,457.95,457.96,3189.0,434.8865,434.9718,433.9956,434.0051,3189.0
2023-06-30 11:10:00,457.89,458.16,457.73,457.73,4961.0,433.9388,434.1947,433.7872,433.7872,4961.0
2023-06-30 11:15:00,457.76,457.8,457.49,457.72,3445.0,433.8156,433.8535,433.5597,433.7777,3445.0
2023-06-30 11:20:00,457.77,457.91,457.61,457.7,1240.0,433.8251,433.9577,433.6734,433.7587,1240.0
2023-06-30 11:25:00,457.56,458.04,457.46,458.04,5667.0,433.626,434.0809,433.5313,434.0809,5667.0
2023-06-30 11:30:00,458.06,458.06,457.81,457.89,1513.0,434.0999,434.0999,433.863,433.9388,1513.0
2023-06-30 11:35:00,457.92,458.23,457.76,458.16,2643.0,433.9672,434.261,433.8156,434.1947,2643.0
2023-06-30 11:40:00,458.09,458.09,457.85,457.86,905.0,434.1283,434.1283,433.9009,433.9104,905.0
2023-06-30 11:45:00,457.89,457.89,457.68,457.7,1300.0,433.9388,433.9388,433.7398,433.7587,1300.0
2023-06-30 11:50:00,457.79,457.79,457.5,457.57,3388.0,433.844,433.844,433.5692,433.6355,3388.0
2023-06-30 11:55:00,457.5,458.0,457.27,457.96,5069.0,433.5692,434.043,433.3512,434.0051,5069.0
2023-06-30 12:00:00,458.01,458.3,458.01,458.08,1387.0,434.0525,434.3273,434.0525,434.1188,1387.0
2023-06-30 12:05:00,458.29,458.58,458.15,458.27,1927.0,434.3179,434.5927,434.1852,434.2989,1927.0
2023-06-30 12:10:00,458.38,458.72,458.36,458.58,500.0,434.4032,434.7254,434.3842,434.5927,500.0
2023-06-30 12:15:00,458.65,459.51,458.65,459.1,5409.0,434.659,435.474,434.659,435.0855,5409.0
2023-06-30 12:20:00,459.04,459.95,459.03,459.88,2811.0,435.0286,435.891,435.0192,435.8247,2811.0
2023-06-30 12:25:00,459.82,460.2,459.82,460.14,2563.0,435.7678,436.128,435.7678,436.0711,2563.0
2023-06-30 12:30:00,460.1,460.17,459.84,459.84,878.0,436.0332,436.0995,435.7868,435.7868,878.0
2023-06-30 12:35:00,459.79,460.05,459.61,459.61,1430.0,435.7394,435.9858,435.5688,435.5688,1430.0
2023-06-30 12:40:00,459.8,459.91,459.61,459.61,1600.0,435.7489,435.8531,435.5688,435.5688,1600.0
2023-06-30 12:45:00,459.55,460.19,459.51,460.19,1800.0,435.512,436.1185,435.474,436.1185,1800.0
2023-06-30 12:50:00,460.19,460.38,459.88,460.1,4830.0,436.1185,436.2985,435.8247,436.0332,4830.0
2023-06-30 12:55:00,460.18,460.18,460.04,460.16,850.0,436.109,436.109,435.9763,436.09,850.0
2023-06-30 13:00:00,460.35,460.5,460.2,460.21,2831.0,436.2701,436.4123,436.128,436.1374,2831.0
2023-06-30 13:05:00,460.31,460.39,460.09,460.37,3112.0,436.2322,436.308,436.0237,436.2891,3112.0
2023-06-30 13:10:00,460.5,460.5,460.16,460.16,800.0,436.4123,436.4123,436.09,436.09,800.0
2023-06-30 13:15:00,460.13,460.38,460.0,460.38,1200.0,436.0616,436.2985,435.9384,436.2985,1200.0
2023-06-30 13:20:00,460.37,460.63,460.27,460.62,2284.0,436.2891,436.5355,436.1943,436.526,2284.0
2023-06-30 13:25:00,460.51,460.55,460.31,460.55,1118.0,436.4217,436.4596,436.2322,436.4596,1118.0
2023-06-30 13:30:00,460.56,460.74,460.51,460.6,3366.0,436.4691,436.6397,436.4217,436.507,3366.0
2023-06-30 13:35:00,460.58,460.86,460.49,460.8,6250.0,436.4881,436.7534,436.4028,436.6966,6250.0
2023-06-30 13:40:00,460.86,460.86,460.45,460.57,2406.0,436.7534,436.7534,436.3649,436.4786,2406.0
2023-06-30 13:45:00,460.85,461.38,460.83,461.33,3055.0,436.744,437.2462,436.725,437.1988,3055.0
2023-06-30 13:50:00,461.37,461.49,461.31,461.49,2534.0,437.2368,437.3505,437.1799,437.3505,2534.0
2023-06-30 13:55:00,461.38,461.74,461.38,461.67,3736.0,437.2462,437.5874,437.2462,437.5211,3736.0
2023-06-30 14:00:00,461.74,461.74,461.42,461.42,1600.0,437.5874,437.5874,437.2841,437.2841,1600.0
2023-06-30 14:05:00,461.34,461.91,461.34,461.91,3788.0,437.2083,437.7485,437.2083,437.7485,3788.0
2023-06-30 14:10:00,461.88,461.92,461.33,461.45,2800.0,437.7201,437.758,437.1988,437.3126,2800.0
2023-06-30 14:15:00,461.39,461.55,461.29,461.46,2350.0,437.2557,437.4073,437.1609,437.322,2350.0
2023-06-30 14:20:00,461.41,461.61,461.29,461.31,2601.0,437.2747,437.4642,437.1609,437.1799,2601.0
2023-06-30 14:25:00,461.29,461.8,461.13,461.8,4293.0,437.1609,437.6443,437.0093,437.6443,4293.0
2023-06-30 14:30:00,461.93,462.03,461.78,462.03,2346.0,437.7675,437.8622,437.6253,437.8622,2346.0
2023-06-30 14:35:00,461.95,462.22,461.91,462.13,2637.0,437.7864,438.0423,437.7485,437.957,2637.0
2023-06-30 14:40:00,462.24,462.53,462.16,462.47,4146.0,438.0612,438.3361,437.9854,438.2792,4146.0
2023-06-30 14:45:00,462.63,462.67,461.77,461.84,5500.0,438.4308,438.4688,437.6158,437.6822,5500.0
2023-06-30 14:50:00,461.81,461.9,461.6,461.64,2284.0,437.6537,437.739,437.4547,437.4926,2284.0
2023-06-30 14:55:00,461.6,461.98,461.6,461.86,2500.0,437.4547,437.8148,437.4547,437.7011,2500.0
2023-06-30 15:00:00,461.99,462.05,461.74,461.81,2000.0,437.8243,437.8812,437.5874,437.6537,2000.0
2023-06-30 15:05:00,461.76,462.03,461.7,461.74,1402.0,437.6064,437.8622,437.5495,437.5874,1402.0
2023-06-30 15:10:00,461.71,461.92,461.51,461.52,3588.0,437.559,437.758,437.3694,437.3789,3588.0
2023-06-30 15:15:00,461.62,461.69,461.43,461.48,1110.0,437.4737,437.54,437.2936,437.341,1110.0
2023-06-30 15:20:00,461.57,461.58,460.88,461.04,3171.0,437.4263,437.4358,436.7724,436.924,3171.0
2023-06-30 15:25:00,461.16,461.41,461.14,461.33,2800.0,437.0377,437.2747,437.0188,437.1988,2800.0
2023-06-30 15:30:00,461.37,461.51,461.18,461.46,8870.0,437.2368,437.3694,437.0567,437.322,8870.0
2023-06-30 15:35:00,461.45,461.73,461.39,461.44,10611.0,437.3126,437.5779,437.2557,437.3031,10611.0
2023-06-30 15:40:00,461.47,461.77,461.43,461.49,8389.0,437.3315,437.6158,437.2936,437.3505,8389.0
2023-06-30 15:45:00,461.46,461.64,461.05,461.27,12088.0,437.322,437.4926,436.9335,437.142,12088.0
2023-06-30 15:50:00,461.19,461.38,460.94,461.37,15778.0,437.0662,437.2462,436.8292,437.2368,15778.0
2023-06-30 15:55:00,461.38,461.39,460.37,460.38,45990.0,437.2462,437.2557,436.2891,436.2985,45990.0
2023-07-03 09:30:00,460.0,460.56,457.55,458.47,20731.0,435.9384,436.4691,433.6166,434.4884,20731.0
2023-07-03 09:35:00,458.0,459.58,458.0,459.2,5818.0,434.043,435.5404,434.043,435.1803,5818.0
2023-07-03 09:40:00,458.87,459.48,458.42,459.48,4109.0,434.8675,435.4456,434.4411,435.4456,4109.0
2023-07-03 09:45:00,459.47,460.58,459.32,460.58,7031.0,435.4361,436.4881,435.294,436.4881,7031.0
2023-07-03 09:50:00,460.15,460.59,459.96,460.32,1000.0,436.0806,436.4976,435.9005,436.2417,1000.0
2023-07-03 09:55:00,460.5,461.15,460.45,460.97,2561.0,436.4123,437.0283,436.3649,436.8577,2561.0
2023-07-03 10:00:00,461.11,461.25,459.74,459.94,10261.0,436.9904,437.123,435.692,435.8816,10261.0
2023-07-03 10:05:00,459.74,459.92,459.26,459.47,5573.0,435.692,435.8626,435.2371,435.4361,5573.0
2023-07-03 10:10:00,459.3,459.9,459.24,459.9,2883.0,435.275,435.8436,435.2182,435.8436,2883.0
2023-07-03 10:15:00,459.72,459.93,459.27,459.66,7850.0,435.6731,435.8721,435.2466,435.6162,7850.0
2023-07-03 10:20:00,460.13,460.18,459.19,459.65,6102.0,436.0616,436.109,435.1708,435.6067,6102.0
2023-07-03 10:25:00,459.82,460.53,459.82,460.53,500.0,435.7678,436.4407,435.7678,436.4407,500.0
2023-07-03 10:30:00,460.8,461.19,460.8,461.18,900.0,436.6966,437.0662,436.6966,437.0567,900.0
2023-07-03 10:35:00,461.38,461.65,461.22,461.65,400.0,437.2462,437.5021,437.0946,437.5021,400.0
2023-07-03 10:40:00,461.85,462.24,461.76,462.22,5685.0,437.6916,438.0612,437.6064,438.0423,5685.0
2023-07-03 10:45:00,462.4,462.49,462.32,462.38,3219.0,438.2129,438.2982,438.1371,438.1939,3219.0
2023-07-03 10:50:00,462.27,462.36,461.9,462.08,6634.0,438.0897,438.175,437.739,437.9096,6634.0
2023-07-03 10:55:00,462.38,462.45,462.18,462.18,3849.0,438.1939,438.2603,438.0044,438.0044,3849.0
2023-07-03 11:00:00,462.04,462.27,461.69,461.94,3835.0,437.8717,438.0897,437.54,437.7769,3835.0
2023-07-03 11:05:00,461.85,462.33,461.85,462.29,2126.0,437.6916,438.1465,437.6916,438.1086,2126.0
2023-07-03 11:10:00,462.34,462.44,461.96,462.06,4260.0,438.156,438.2508,437.7959,437.8907,4260.0
2023-07-03 11:15:00,462.15,462.16,461.85,461.9,1300.0,437.976,437.9854,437.6916,437.739,1300.0
2023-07-03 11:20:00,462.0,462.23,461.98,462.11,1810.0,437.8338,438.0518,437.8148,437.938,1810.0
2023-07-03 11:25:00,462.16,462.4,462.16,462.4,2274.0,437.9854,438.2129,437.9854,438.2129,2274.0
2023-07-03 11:30:00,462.4,462.71,462.35,462.61,3528.0,438.2129,438.5067,438.1655,438.4119,3528.0
2023-07-03 11:35:00,462.66,462.96,462.66,462.82,3049.0,438.4593,438.7436,438.4593,438.6109,3049.0
2023-07-03 11:40:00,462.83,462.83,462.65,462.81,2001.0,438.6204,438.6204,438.4498,438.6014,2001.0
2023-07-03 11:45:00,463.0,463.14,462.84,462.94,2176.0,438.7815,438.9142,438.6299,438.7246,2176.0
2023-07-03 11:50:00,462.83,462.91,462.65,462.65,823.0,438.6204,438.6962,438.4498,438.4498,823.0
2023-07-03 11:55:00,462.63,463.02,462.63,462.93,1700.0,438.4308,438.8004,438.4308,438.7152,1700.0
2023-07-03 12:00:00,462.75,462.97,462.75,462.79,970.0,438.5446,438.7531,438.5446,438.5825,970.0
2023-07-03 12:05:00,462.7,463.03,462.4,462.93,9143.0,438.4972,438.8099,438.2129,438.7152,9143.0
2023-07-03 12:10:00,462.82,462.91,462.51,462.59,1984.0,438.6109,438.6962,438.3171,438.3929,1984.0
2023-07-03 12:15:00,462.75,462.86,462.4,462.44,1930.0,438.5446,438.6488,438.2129,438.2508,1930.0
2023-07-03 12:20:00,462.47,462.95,462.47,462.79,2981.0,438.2792,438.7341,438.2792,438.5825,2981.0
2023-07-03 12:25:00,462.81,462.97,462.6,462.63,4805.0,438.6014,438.7531,438.4024,438.4308,4805.0
2023-07-03 12:30:00,462.74,463.04,462.65,462.95,6908.0,438.5351,438.8194,438.4498,438.7341,6908.0
2023-07-03 12:35:00,463.03,463.21,463.02,463.1,1913.0,438.8099,438.9805,438.8004,438.8763,1913.0
2023-07-03 12:40:00,463.13,463.23,462.78,463.01,8761.0,438.9047,438.9995,438.573,438.791,8761.0
2023-07-03 12:45:00,462.99,463.29,462.96,463.19,5224.0,438.772,439.0563,438.7436,438.9616,5224.0
2023-07-03 12:50:00,463.33,463.33,462.58,462.69,4124.0,439.0942,439.0942,438.3835,438.4877,4124.0
2023-07-03 12:55:00,462.84,462.87,462.31,462.31,9905.0,438.6299,438.6583,438.1276,438.1276,9905.0
2023-07-05 09:30:00,461.57,462.25,460.01,461.61,19457.0,437.4263,438.0707,435.9479,437.4642,19457.0
2023-07-05 09:35:00,462.18,462.87,461.7,462.53,2450.0,438.0044,438.6583,437.5495,438.3361,2450.0
2023-07-05 09:40:00,462.48,462.48,460.55,461.17,2831.0,438.2887,438.2887,436.4596,437.0472,2831.0
2023-07-05 09:45:00,460.5,460.58,459.88,460.21,2014.0,436.4123,436.4881,435.8247,436.1374,2014.0
2023-07-05 09:50:00,460.66,461.13,460.59,461.1,1574.0,436.5639,437.0093,436.4976,436.9809,1574.0
2023-07-05 09:55:00,461.19,461.94,461.02,461.09,1850.0,437.0662,437.7769,436.9051,436.9714,1850.0
2023-07-05 10:00:00,461.19,461.37,461.16,461.29,1500.0,437.0662,437.2368,437.0377,437.1609,1500.0
2023-07-05 10:05:00,461.25,461.6,461.11,461.3,2302.0,437.123,437.4547,436.9904,437.1704,2302.0
2023-07-05 10:10:00,461.18,461.69,461.01,461.45,3910.0,437.0567,437.54,436.8956,437.3126,3910.0
2023-07-05 10:15:00,461.25,461.25,460.44,461.03,1435.0,437.123,437.123,436.3554,436.9145,1435.0
2023-07-05 10:20:00,461.22,461.45,461.14,461.32,1668.0,437.0946,437.3126,437.0188,437.1894,1668.0
2023-07-05 10:25:00,461.25,461.25,460.67,460.77,1549.0,437.123,437.123,436.5734,436.6681,1549.0
2023-07-05 10:30:00,460.88,460.88,460.24,460.24,1733.0,436.7724,436.7724,436.1659,436.1659,1733.0
2023-07-05 10:35:00,460.1,460.1,459.55,459.59,4598.0,436.0332,436.0332,435.512,435.5499,4598.0
2023-07-05 10:40:00,459.4,459.56,458.93,459.35,8676.0,435.3698,435.5214,434.9244,435.3224,8676.0
2023-07-05 10:45:00,459.36,459.59,459.13,459.49,8847.0,435.3319,435.5499,435.1139,435.4551,8847.0
2023-07-05 10:50:00,459.49,460.05,459.46,459.74,5406.0,435.4551,435.9858,435.4267,435.692,5406.0
2023-07-05 10:55:00,459.78,460.04,459.56,459.77,4719.0,435.7299,435.9763,435.5214,435.7204,4719.0
2023-07-05 11:00:00,459.89,459.91,459.43,459.55,2071.0,435.8342,435.8531,435.3982,435.512,2071.0
2023-07-05 11:05:00,459.47,459.59,459.18,459.41,2567.0,435.4361,435.5499,435.1613,435.3793,2567.0
2023-07-05 11:10:00,459.5,460.11,459.44,460.11,3263.0,435.4646,436.0427,435.4077,436.0427,3263.0
2023-07-05 11:15:00,460.2,460.63,459.88,459.89,2770.0,436.128,436.5355,435.8247,435.8342,2770.0
2023-07-05 11:20:00,460.0,460.46,459.64,460.46,5391.0,435.9384,436.3744,435.5972,436.3744,5391.0
2023-07-05 11:25:00,460.6,460.63,460.18,460.42,6657.0,436.507,436.5355,436.109,436.3364,6657.0
2023-07-05 11:30:00,460.35,460.36,459.86,459.98,2746.0,436.2701,436.2796,435.8057,435.9195,2746.0
2023-07-05 11:35:00,460.06,460.06,459.7,459.73,2240.0,435.9953,435.9953,435.6541,435.6825,2240.0
2023-07-05 11:40:00,459.84,460.13,459.7,460.06,2713.0,435.7868,436.0616,435.6541,435.9953,2713.0
2023-07-05 11:45:00,459.91,460.08,459.84,459.87,1566.0,435.8531,436.0142,435.7868,435.8152,1566.0
2023-07-05 11:50:00,459.99,460.21,459.93,460.18,2983.0,435.9289,436.1374,435.8721,436.109,2983.0
2023-07-05 11:55:00,460.08,460.52,460.01,460.51,5925.0,436.0142,436.4312,435.9479,436.4217,5925.0
2023-07-05 12:00:00,460.84,461.27,460.83,461.27,1322.0,436.7345,437.142,436.725,437.142,1322.0
2023-07-05 12:05:00,461.2,461.48,461.12,461.27,3900.0,437.0756,437.341,436.9998,437.142,3900.0
2023-07-05 12:10:00,461.3,461.3,460.81,460.93,8362.0,437.1704,437.1704,436.706,436.8198,8362.0
2023-07-05 12:15:00,460.87,460.87,460.18,460.56,8517.0,436.7629,436.7629,436.109,436.4691,8517.0
2023-07-05 12:20:00,460.54,460.59,460.32,460.55,2164.0,436.4502,436.4976,436.2417,436.4596,2164.0
2023-07-05 12:25:00,460.57,460.58,460.21,460.3,5300.0,436.4786,436.4881,436.1374,436.2227,5300.0
2023-07-05 12:30:00,460.3,460.39,460.17,460.2,3801.0,436.2227,436.308,436.0995,436.128,3801.0
2023-07-05 12:35:00,460.25,460.31,459.59,460.31,7025.0,436.1753,436.2322,435.5499,436.2322,7025.0
2023-07-05 12:40:00,460.19,460.19,459.85,459.86,1200.0,436.1185,436.1185,435.7963,435.8057,1200.0
2023-07-05 12:45:00,460.11,460.3,460.11,460.3,2623.0,436.0427,436.2227,436.0427,436.2227,2623.0
2023-07-05 12:50:00,460.56,460.61,460.3,460.46,1405.0,436.4691,436.5165,436.2227,436.3744,1405.0
2023-07-05 12:55:00,460.7,460.71,460.53,460.53,722.0,436.6018,436.6113,436.4407,436.4407,722.0
2023-07-05 13:00:00,460.88,460.98,460.71,460.79,2650.0,436.7724,436.8672,436.6113,436.6871,2650.0
2023-07-05 13:05:00,460.79,460.85,460.38,460.38,7728.0,436.6871,436.744,436.2985,436.2985,7728.0
2023-07-05 13:10:00,460.42,460.86,460.25,460.86,2719.0,436.3364,436.7534,436.1753,436.7534,2719.0
2023-07-05 13:15:00,460.85,461.03,460.85,461.03,400.0,436.744,436.9145,436.744,436.9145,400.0
2023-07-05 13:20:00,461.03,461.21,460.82,461.21,2572.0,436.9145,437.0851,436.7155,437.0851,2572.0
2023-07-05 13:25:00,461.06,461.21,461.06,461.21,700.0,436.943,437.0851,436.943,437.0851,700.0
2023-07-05 13:30:00,461.22,461.36,461.2,461.36,5800.0,437.0946,437.2273,437.0756,437.2273,5800.0
2023-07-05 13:35:00,461.39,462.01,461.38,461.82,3698.0,437.2557,437.8433,437.2462,437.6632,3698.0
2023-07-05 13:40:00,461.68,461.79,461.51,461.72,1100.0,437.5305,437.6348,437.3694,437.5684,1100.0
2023-07-05 13:45:00,461.87,462.15,461.53,461.53,4480.0,437.7106,437.976,437.3884,437.3884,4480.0
2023-07-05 13:50:00,461.81,461.82,461.52,461.64,900.0,437.6537,437.6632,437.3789,437.4926,900.0
2023-07-05 13:55:00,461.72,462.12,461.72,462.1,2320.0,437.5684,437.9475,437.5684,437.9286,2320.0
2023-07-05 14:00:00,461.83,461.89,461.66,461.82,1500.0,437.6727,437.7296,437.5116,437.6632,1500.0
2023-07-05 14:05:00,461.67,461.74,461.39,461.4,1929.0,437.5211,437.5874,437.2557,437.2652,1929.0
2023-07-05 14:10:00,461.41,461.5,461.26,461.35,1587.0,437.2747,437.36,437.1325,437.2178,1587.0
2023-07-05 14:15:00,461.2,461.21,460.66,461.02,2406.0,437.0756,437.0851,436.5639,436.9051,2406.0
2023-07-05 14:20:00,460.91,460.91,460.63,460.85,1300.0,436.8008,436.8008,436.5355,436.744,1300.0
2023-07-05 14:25:00,460.84,460.92,460.78,460.92,1418.0,436.7345,436.8103,436.6776,436.8103,1418.0
2023-07-05 14:30:00,460.8,461.1,460.77,460.96,3109.0,436.6966,436.9809,436.6681,436.8482,3109.0
2023-07-05 14:35:00,460.92,461.13,460.86,460.87,3100.0,436.8103,437.0093,436.7534,436.7629,3100.0
2023-07-05 14:40:00,460.83,461.16,460.72,460.76,744.0,436.725,437.0377,436.6208,436.6587,744.0
2023-07-05 14:45:00,460.87,461.12,460.83,461.03,3257.0,436.7629,436.9998,436.725,436.9145,3257.0
2023-07-05 14:50:00,460.88,460.95,460.76,460.92,1231.0,436.7724,436.8387,436.6587,436.8103,1231.0
2023-07-05 14:55:00,460.97,461.31,460.85,461.23,5745.0,436.8577,437.1799,436.744,437.1041,5745.0
2023-07-05 15:00:00,461.22,461.44,461.22,461.44,2200.0,437.0946,437.3031,437.0946,437.3031,2200.0
2023-07-05 15:05:00,461.55,462.23,461.55,461.93,2100.0,437.4073,438.0518,437.4073,437.7675,2100.0
2023-07-05 15:10:00,461.93,462.36,461.92,462.36,1673.0,437.7675,438.175,437.758,438.175,1673.0
2023-07-05 15:15:00,462.25,462.25,461.74,461.86,7278.0,438.0707,438.0707,437.5874,437.7011,7278.0
2023-07-05 15:20:00,461.84,462.15,461.8,462.06,3056.0,437.6822,437.976,437.6443,437.8907,3056.0
2023-07-05 15:25:00,462.0,462.2,461.91,462.04,2536.0,437.8338,438.0233,437.7485,437.8717,2536.0
2023-07-05 15:30:00,462.02,462.4,461.91,462.4,6512.0,437.8528,438.2129,437.7485,438.2129,6512.0
2023-07-05 15:35:00,462.27,462.94,462.27,462.54,5917.0,438.0897,438.7246,438.0897,438.3456,5917.0
2023-07-05 15:40:00,462.58,463.06,462.29,463.06,4123.0,438.3835,438.8384,438.1086,438.8384,4123.0
2023-07-05 15:45:00,463.02,463.06,462.69,462.95,8500.0,438.8004,438.8384,438.4877,438.7341,8500.0
2023-07-05 15:50:00,462.91,463.35,462.84,462.86,14652.0,438.6962,439.1132,438.6299,438.6488,14652.0
2023-07-05 15:55:00,462.94,463.11,462.75,462.9,27069.0,438.7246,438.8857,438.5446,438.6867,27069.0
2023-07-06 09:30:00,463.0,463.0,461.44,462.0,14398.0,438.7815,438.7815,437.3031,437.8338,14398.0
2023-07-06 09:35:00,462.19,463.0,461.85,462.94,4717.0,438.0139,438.7815,437.6916,438.7246,4717.0
2023-07-06 09:40:00,462.91,462.93,461.14,461.14,2348.0,438.6962,438.7152,437.0188,437.0188,2348.0
2023-07-06 09:45:00,461.11,461.58,460.86,461.0,10430.0,436.9904,437.4358,436.7534,436.8861,10430.0
2023-07-06 09:50:00,461.08,461.61,461.07,461.54,2406.0,436.9619,437.4642,436.9524,437.3979,2406.0
2023-07-06 09:55:00,461.55,462.2,461.55,462.2,1360.0,437.4073,438.0233,437.4073,438.0233,1360.0
2023-07-06 10:00:00,461.65,462.34,461.35,461.35,2282.0,437.5021,438.156,437.2178,437.2178,2282.0
2023-07-06 10:05:00,461.64,462.0,461.0,461.37,1620.0,437.4926,437.8338,436.8861,437.2368,1620.0
2023-07-06 10:10:00,461.51,462.56,461.24,461.99,3865.0,437.3694,438.3645,437.1136,437.8243,3865.0
2023-07-06 10:15:00,462.11,462.44,462.06,462.38,1400.0,437.938,438.2508,437.8907,438.1939,1400.0
2023-07-06 10:20:00,461.9,462.02,461.07,461.07,3119.0,437.739,437.8528,436.9524,436.9524,3119.0
2023-07-06 10:25:00,461.24,461.32,460.27,460.83,4978.0,437.1136,437.1894,436.1943,436.725,4978.0
2023-07-06 10:30:00,460.67,460.87,460.52,460.66,2232.0,436.5734,436.7629,436.4312,436.5639,2232.0
2023-07-06 10:35:00,460.71,460.89,460.55,460.77,1944.0,436.6113,436.7819,436.4596,436.6681,1944.0
2023-07-06 10:40:00,460.33,460.83,459.99,460.83,11671.0,436.2512,436.725,435.9289,436.725,11671.0
2023-07-06 10:45:00,460.88,461.04,460.76,460.93,2159.0,436.7724,436.924,436.6587,436.8198,2159.0
2023-07-06 10:50:00,461.22,461.5,460.61,461.5,2109.0,437.0946,437.36,436.5165,437.36,2109.0
2023-07-06 10:55:00,461.83,462.1,461.83,462.1,400.0,437.6727,437.9286,437.6727,437.9286,400.0
2023-07-06 11:00:00,462.27,462.27,461.46,461.56,3375.0,438.0897,438.0897,437.322,437.4168,3375.0
2023-07-06 11:05:00,461.56,461.56,461.42,461.45,600.0,437.4168,437.4168,437.2841,437.3126,600.0
2023-07-06 11:10:00,461.45,461.45,460.71,461.17,11819.0,437.3126,437.3126,436.6113,437.0472,11819.0
2023-07-06 11:15:00,461.33,461.33,460.7,461.12,3352.0,437.1988,437.1988,436.6018,436.9998,3352.0
2023-07-06 11:20:00,461.1,461.13,460.64,460.92,2238.0,436.9809,437.0093,436.5449,436.8103,2238.0
2023-07-06 11:25:00,460.85,461.4,460.5,460.62,2822.0,436.744,437.2652,436.4123,436.526,2822.0
2023-07-06 11:30:00,460.48,460.53,460.25,460.25,847.0,436.3933,436.4407,436.1753,436.1753,847.0
2023-07-06 11:35:00,459.55,459.55,459.34,459.55,349.0,435.512,435.512,435.3129,435.512,349.0
2023-07-06 11:40:00,459.41,459.85,459.39,459.8,2163.0,435.3793,435.7963,435.3603,435.7489,2163.0
2023-07-06 11:45:00,459.89,460.72,459.89,460.18,7295.0,435.8342,436.6208,435.8342,436.109,7295.0
2023-07-06 11:50:00,460.18,460.72,460.14,460.59,3336.0,436.109,436.6208,436.0711,436.4976,3336.0
2023-07-06 11:55:00,460.8,461.54,460.8,461.54,4527.0,436.6966,437.3979,436.6966,437.3979,4527.0
2023-07-06 12:00:00,461.35,461.53,461.04,461.04,1208.0,437.2178,437.3884,436.924,436.924,1208.0
2023-07-06 12:05:00,461.08,461.19,460.83,461.0,2313.0,436.9619,437.0662,436.725,436.8861,2313.0
2023-07-06 12:10:00,461.3,461.78,461.3,461.78,1000.0,437.1704,437.6253,437.1704,437.6253,1000.0
2023-07-06 12:15:00,461.96,461.96,461.55,461.93,3350.0,437.7959,437.7959,437.4073,437.7675,3350.0
2023-07-06 12:20:00,461.81,461.95,461.28,461.28,3204.0,437.6537,437.7864,437.1515,437.1515,3204.0
2023-07-06 12:25:00,461.74,462.22,461.74,462.22,906.0,437.5874,438.0423,437.5874,438.0423,906.0
2023-07-06 12:30:00,462.05,462.08,461.78,461.78,605.0,437.8812,437.9096,437.6253,437.6253,605.0
2023-07-06 12:35:00,461.89,462.14,461.71,461.93,2947.0,437.7296,437.9665,437.559,437.7675,2947.0
2023-07-06 12:40:00,462.0,462.0,461.59,461.59,769.0,437.8338,437.8338,437.4452,437.4452,769.0
2023-07-06 12:45:00,461.63,462.49,461.63,462.3,2980.0,437.4832,438.2982,437.4832,438.1181,2980.0
2023-07-06 12:50:00,462.27,462.49,462.26,462.44,1133.0,438.0897,438.2982,438.0802,438.2508,1133.0
2023-07-06 12:55:00,462.33,462.64,462.32,462.64,1060.0,438.1465,438.4403,438.1371,438.4403,1060.0
2023-07-06 13:00:00,462.64,462.77,462.33,462.33,1229.0,438.4403,438.5635,438.1465,438.1465,1229.0
2023-07-06 13:05:00,462.46,462.59,462.36,462.45,1831.0,438.2697,438.3929,438.175,438.2603,1831.0
2023-07-06 13:10:00,462.33,462.4,462.15,462.16,771.0,438.1465,438.2129,437.976,437.9854,771.0
2023-07-06 13:15:00,462.14,462.35,461.9,462.34,1300.0,437.9665,438.1655,437.739,438.156,1300.0
2023-07-06 13:20:00,462.24,462.54,462.24,462.29,1502.0,438.0612,438.3456,438.0612,438.1086,1502.0
2023-07-06 13:25:00,462.36,462.5,462.36,462.38,3050.0,438.175,438.3076,438.175,438.1939,3050.0
2023-07-06 13:30:00,462.38,462.69,462.26,462.27,4649.0,438.1939,438.4877,438.0802,438.0897,4649.0
2023-07-06 13:35:00,462.26,462.33,462.08,462.09,2836.0,438.0802,438.1465,437.9096,437.9191,2836.0
2023-07-06 13:40:00,462.06,462.06,461.77,461.78,2553.0,437.8907,437.8907,437.6158,437.6253,2553.0
2023-07-06 13:45:00,461.84,461.89,461.54,461.62,5003.0,437.6822,437.7296,437.3979,437.4737,5003.0
2023-07-06 13:50:00,461.81,462.03,461.54,461.54,1680.0,437.6537,437.8622,437.3979,437.3979,1680.0
2023-07-06 13:55:00,461.53,461.89,461.36,461.8,2520.0,437.3884,437.7296,437.2273,437.6443,2520.0
2023-07-06 14:00:00,461.93,462.04,461.85,462.04,1327.0,437.7675,437.8717,437.6916,437.8717,1327.0
2023-07-06 14:05:00,461.82,461.82,461.47,461.53,2797.0,437.6632,437.6632,437.3315,437.3884,2797.0
2023-07-06 14:10:00,461.47,462.0,461.47,461.97,1142.0,437.3315,437.8338,437.3315,437.8054,1142.0
2023-07-06 14:15:00,461.93,462.03,461.88,462.02,2402.0,437.7675,437.8622,437.7201,437.8528,2402.0
2023-07-06 14:20:00,461.86,462.17,461.85,461.98,1835.0,437.7011,437.9949,437.6916,437.8148,1835.0
2023-07-06 14:25:00,462.08,462.28,462.03,462.17,2406.0,437.9096,438.0992,437.8622,437.9949,2406.0
2023-07-06 14:30:00,462.27,462.38,462.17,462.25,17319.0,438.0897,438.1939,437.9949,438.0707,17319.0
2023-07-06 14:35:00,462.29,462.29,461.95,461.98,1467.0,438.1086,438.1086,437.7864,437.8148,1467.0
2023-07-06 14:40:00,461.95,462.35,461.94,462.28,3736.0,437.7864,438.1655,437.7769,438.0992,3736.0
2023-07-06 14:45:00,462.19,462.24,461.82,461.82,5440.0,438.0139,438.0612,437.6632,437.6632,5440.0
2023-07-06 14:50:00,461.8,462.0,461.67,461.95,1717.0,437.6443,437.8338,437.5211,437.7864,1717.0
2023-07-06 14:55:00,462.04,462.04,461.58,461.58,1610.0,437.8717,437.8717,437.4358,437.4358,1610.0
2023-07-06 15:00:00,461.66,461.69,461.37,461.37,1037.0,437.5116,437.54,437.2368,437.2368,1037.0
2023-07-06 15:05:00,461.41,461.86,461.24,461.8,2260.0,437.2747,437.7011,437.1136,437.6443,2260.0
2023-07-06 15:10:00,462.0,462.21,462.0,462.21,301.0,437.8338,438.0328,437.8338,438.0328,301.0
2023-07-06 15:15:00,462.21,462.31,461.86,462.08,1208.0,438.0328,438.1276,437.7011,437.9096,1208.0
2023-07-06 15:20:00,462.2,462.2,461.92,462.14,1900.0,438.0233,438.0233,437.758,437.9665,1900.0
2023-07-06 15:25:00,462.05,462.05,461.91,461.92,1048.0,437.8812,437.8812,437.7485,437.758,1048.0
2023-07-06 15:30:00,461.67,461.82,461.53,461.53,1200.0,437.5211,437.6632,437.3884,437.3884,1200.0
2023-07-06 15:35:00,461.55,461.71,461.35,461.66,2000.0,437.4073,437.559,437.2178,437.5116,2000.0
2023-07-06 15:40:00,461.68,461.73,461.47,461.7,4304.0,437.5305,437.5779,437.3315,437.5495,4304.0
2023-07-06 15:45:00,461.65,461.75,461.3,461.69,5561.0,437.5021,437.5969,437.1704,437.54,5561.0
2023-07-06 15:50:00,461.84,461.85,461.36,461.68,11758.0,437.6822,437.6916,437.2273,437.5305,11758.0
2023-07-06 15:55:00,461.72,461.93,461.5,461.68,23833.0,437.5684,437.7675,437.36,437.5305,23833.0
2023-07-07 09:30:00,460.0,461.29,459.48,461.17,15359.0,435.9384,437.1609,435.4456,437.0472,15359.0
2023-07-07 09:35:00,460.84,461.07,459.2,459.2,2589.0,436.7345,436.9524,435.1803,435.1803,2589.0
2023-07-07 09:40:00,458.77,459.53,458.77,459.0,850.0,434.7728,435.493,434.7728,434.9907,850.0
2023-07-07 09:45:00,459.13,459.46,458.1,459.46,4083.0,435.1139,435.4267,434.1378,435.4267,4083.0
2023-07-07 09:50:00,459.84,459.85,459.37,459.59,1609.0,435.7868,435.7963,435.3414,435.5499,1609.0
2023-07-07 09:55:00,459.45,459.53,458.72,459.04,1662.0,435.4172,435.493,434.7254,435.0286,1662.0
2023-07-07 10:00:00,458.95,459.04,458.58,458.92,1990.0,434.9433,435.0286,434.5927,434.9149,1990.0
2023-07-07 10:05:00,459.06,459.23,458.82,458.94,2149.0,435.0476,435.2087,434.8201,434.9339,2149.0
2023-07-07 10:10:00,458.63,459.68,458.62,459.68,6453.0,434.6401,435.6352,434.6306,435.6352,6453.0
2023-07-07 10:15:00,459.72,460.17,459.28,459.74,5358.0,435.6731,436.0995,435.2561,435.692,5358.0
2023-07-07 10:20:00,460.13,460.13,459.66,460.08,1200.0,436.0616,436.0616,435.6162,436.0142,1200.0
2023-07-07 10:25:00,459.67,460.27,459.55,460.26,1531.0,435.6257,436.1943,435.512,436.1848,1531.0
2023-07-07 10:30:00,460.03,460.04,459.78,459.91,878.0,435.9668,435.9763,435.7299,435.8531,878.0
2023-07-07 10:35:00,460.0,460.1,459.46,459.86,1913.0,435.9384,436.0332,435.4267,435.8057,1913.0
2023-07-07 10:40:00,460.24,460.24,459.99,459.99,700.0,436.1659,436.1659,435.9289,435.9289,700.0
2023-07-07 10:45:00,459.84,459.84,459.5,459.57,1398.0,435.7868,435.7868,435.4646,435.5309,1398.0
2023-07-07 10:50:00,459.31,459.46,459.01,459.01,1163.0,435.2845,435.4267,435.0002,435.0002,1163.0
2023-07-07 10:55:00,459.16,459.77,459.16,459.23,1642.0,435.1424,435.7204,435.1424,435.2087,1642.0
2023-07-07 11:00:00,459.31,459.58,458.87,458.87,1088.0,435.2845,435.5404,434.8675,434.8675,1088.0
2023-07-07 11:05:00,459.15,459.27,458.85,458.92,1835.0,435.1329,435.2466,434.8486,434.9149,1835.0
2023-07-07 11:10:00,458.81,458.94,458.81,458.85,944.0,434.8107,434.9339,434.8107,434.8486,944.0
2023-07-07 11:15:00,458.8,459.31,458.8,459.29,2295.0,434.8012,435.2845,434.8012,435.2656,2295.0
2023-07-07 11:20:00,459.29,459.38,459.08,459.25,889.0,435.2656,435.3508,435.0665,435.2276,889.0
2023-07-07 11:25:00,459.39,459.7,459.34,459.51,1929.0,435.3603,435.6541,435.3129,435.474,1929.0
2023-07-07 11:30:00,459.69,460.25,459.63,460.05,2323.0,435.6446,436.1753,435.5878,435.9858,2323.0
2023-07-07 11:35:00,460.47,460.47,459.74,459.75,2530.0,436.3838,436.3838,435.692,435.7015,2530.0
2023-07-07 11:40:00,459.93,459.96,459.71,459.78,1391.0,435.8721,435.9005,435.6636,435.7299,1391.0
2023-07-07 11:45:00,459.85,460.31,459.85,460.09,1500.0,435.7963,436.2322,435.7963,436.0237,1500.0
2023-07-07 11:50:00,459.95,460.09,459.46,459.46,2034.0,435.891,436.0237,435.4267,435.4267,2034.0
2023-07-07 11:55:00,459.28,459.81,459.15,459.69,4978.0,435.2561,435.7584,435.1329,435.6446,4978.0
2023-07-07 12:00:00,459.61,459.98,459.61,459.98,1884.0,435.5688,435.9195,435.5688,435.9195,1884.0
2023-07-07 12:05:00,460.02,460.11,460.01,460.11,1600.0,435.9574,436.0427,435.9479,436.0427,1600.0
2023-07-07 12:10:00,460.17,460.23,460.01,460.14,2850.0,436.0995,436.1564,435.9479,436.0711,2850.0
2023-07-07 12:15:00,460.2,460.44,460.18,460.21,1021.0,436.128,436.3554,436.109,436.1374,1021.0
2023-07-07 12:20:00,460.12,460.32,459.91,460.27,1531.0,436.0521,436.2417,435.8531,436.1943,1531.0
2023-07-07 12:25:00,460.35,460.52,460.27,460.5,1511.0,436.2701,436.4312,436.1943,436.4123,1511.0
2023-07-07 12:30:00,460.5,460.92,460.5,460.92,2755.0,436.4123,436.8103,436.4123,436.8103,2755.0
2023-07-07 12:35:00,461.07,461.5,461.07,461.28,2796.0,436.9524,437.36,436.9524,437.1515,2796.0
2023-07-07 12:40:00,461.41,461.79,461.39,461.53,1266.0,437.2747,437.6348,437.2557,437.3884,1266.0
2023-07-07 12:45:00,461.53,461.57,461.03,461.12,996.0,437.3884,437.4263,436.9145,436.9998,996.0
2023-07-07 12:50:00,460.85,461.89,460.84,461.89,2408.0,436.744,437.7296,436.7345,437.7296,2408.0
2023-07-07 12:55:00,461.7,461.78,461.4,461.46,5103.0,437.5495,437.6253,437.2652,437.322,5103.0
2023-07-07 13:00:00,461.46,461.64,461.1,461.24,3379.0,437.322,437.4926,436.9809,437.1136,3379.0
2023-07-07 13:05:00,461.25,461.44,461.16,461.44,4051.0,437.123,437.3031,437.0377,437.3031,4051.0
2023-07-07 13:10:00,461.39,461.69,461.38,461.63,4922.0,437.2557,437.54,437.2462,437.4832,4922.0
2023-07-07 13:15:00,461.61,461.75,461.61,461.65,4870.0,437.4642,437.5969,437.4642,437.5021,4870.0
2023-07-07 13:20:00,461.65,461.82,461.52,461.73,5792.0,437.5021,437.6632,437.3789,437.5779,5792.0
2023-07-07 13:25:00,461.47,461.59,461.15,461.15,1600.0,437.3315,437.4452,437.0283,437.0283,1600.0
2023-07-07 13:30:00,461.24,461.34,460.99,461.09,3466.0,437.1136,437.2083,436.8766,436.9714,3466.0
2023-07-07 13:35:00,460.8,461.13,460.79,460.79,1834.0,436.6966,437.0093,436.6871,436.6871,1834.0
2023-07-07 13:40:00,461.11,461.29,460.84,461.2,9889.0,436.9904,437.1609,436.7345,437.0756,9889.0
2023-07-07 13:45:00,461.17,461.17,460.65,460.65,1000.0,437.0472,437.0472,436.5544,436.5544,1000.0
2023-07-07 13:50:00,460.52,460.68,460.51,460.68,1230.0,436.4312,436.5828,436.4217,436.5828,1230.0
2023-07-07 13:55:00,460.6,460.79,460.42,460.5,1700.0,436.507,436.6871,436.3364,436.4123,1700.0
2023-07-07 14:00:00,460.63,461.04,460.61,460.62,1155.0,436.5355,436.924,436.5165,436.526,1155.0
2023-07-07 14:05:00,460.51,460.83,460.51,460.8,1353.0,436.4217,436.725,436.4217,436.6966,1353.0
2023-07-07 14:10:00,460.75,461.08,460.74,461.05,1145.0,436.6492,436.9619,436.6397,436.9335,1145.0
2023-07-07 14:15:00,460.97,460.97,460.7,460.71,1000.0,436.8577,436.8577,436.6018,436.6113,1000.0
2023-07-07 14:20:00,460.72,460.73,460.55,460.56,1094.0,436.6208,436.6302,436.4596,436.4691,1094.0
2023-07-07 14:25:00,460.56,460.93,460.51,460.74,1600.0,436.4691,436.8198,436.4217,436.6397,1600.0
2023-07-07 14:30:00,460.64,460.65,460.33,460.6,3889.0,436.5449,436.5544,436.2512,436.507,3889.0
2023-07-07 14:35:00,460.52,460.59,460.42,460.59,2960.0,436.4312,436.4976,436.3364,436.4976,2960.0
2023-07-07 14:40:00,460.71,460.71,460.65,460.65,299.0,436.6113,436.6113,436.5544,436.5544,299.0
2023-07-07 14:45:00,460.58,460.83,460.46,460.5,2501.0,436.4881,436.725,436.3744,436.4123,2501.0
2023-07-07 14:50:00,460.49,460.64,460.45,460.59,2635.0,436.4028,436.5449,436.3649,436.4976,2635.0
2023-07-07 14:55:00,460.69,460.7,460.42,460.7,2349.0,436.5923,436.6018,436.3364,436.6018,2349.0
2023-07-07 15:00:00,460.77,460.81,460.45,460.56,2058.0,436.6681,436.706,436.3649,436.4691,2058.0
2023-07-07 15:05:00,460.47,460.47,460.1,460.1,502.0,436.3838,436.3838,436.0332,436.0332,502.0
2023-07-07 15:10:00,460.11,460.16,459.75,459.76,1561.0,436.0427,436.09,435.7015,435.711,1561.0
2023-07-07 15:15:00,459.92,460.09,459.84,460.09,2308.0,435.8626,436.0237,435.7868,436.0237,2308.0
2023-07-07 15:20:00,459.84,460.19,459.84,460.18,945.0,435.7868,436.1185,435.7868,436.109,945.0
2023-07-07 15:25:00,460.05,460.45,460.04,460.43,2613.0,435.9858,436.3649,435.9763,436.3459,2613.0
2023-07-07 15:30:00,460.53,460.6,459.95,459.95,7392.0,436.4407,436.507,435.891,435.891,7392.0
2023-07-07 15:35:00,460.22,460.22,459.43,459.43,3210.0,436.1469,436.1469,435.3982,435.3982,3210.0
2023-07-07 15:40:00,459.35,459.41,459.03,459.41,3236.0,435.3224,435.3793,435.0192,435.3793,3236.0
2023-07-07 15:45:00,459.39,459.42,458.64,458.8,9377.0,435.3603,435.3888,434.6496,434.8012,9377.0
2023-07-07 15:50:00,458.82,459.07,458.33,458.76,12928.0,434.8201,435.0571,434.3558,434.7633,12928.0
2023-07-07 15:55:00,458.75,458.89,458.43,458.79,26881.0,434.7538,434.8865,434.4505,434.7917,26881.0
2023-07-10 09:30:00,458.5,460.98,458.05,460.98,13816.0,434.5169,436.8672,434.0904,436.8672,13816.0
2023-07-10 09:35:00,460.96,460.99,460.0,460.43,2532.0,436.8482,436.8766,435.9384,436.3459,2532.0
2023-07-10 09:40:00,460.44,460.75,460.2,460.2,1165.0,436.3554,436.6492,436.128,436.128,1165.0
2023-07-10 09:45:00,459.59,460.89,459.59,460.81,3097.0,435.5499,436.7819,435.5499,436.706,3097.0
2023-07-10 09:50:00,461.15,461.99,461.15,461.75,1262.0,437.0283,437.8243,437.0283,437.5969,1262.0
2023-07-10 09:55:00,461.65,462.0,461.36,461.36,1137.0,437.5021,437.8338,437.2273,437.2273,1137.0
2023-07-10 10:00:00,461.42,462.14,461.24,461.9,3827.0,437.2841,437.9665,437.1136,437.739,3827.0
2023-07-10 10:05:00,462.16,462.26,461.39,461.61,3604.0,437.9854,438.0802,437.2557,437.4642,3604.0
2023-07-10 10:10:00,461.62,461.64,461.15,461.64,2719.0,437.4737,437.4926,437.0283,437.4926,2719.0
2023-07-10 10:15:00,461.61,461.86,461.46,461.63,1816.0,437.4642,437.7011,437.322,437.4832,1816.0
2023-07-10 10:20:00,461.44,461.79,460.53,460.53,4568.0,437.3031,437.6348,436.4407,436.4407,4568.0
2023-07-10 10:25:00,460.81,460.99,460.23,460.35,1317.0,436.706,436.8766,436.1564,436.2701,1317.0
2023-07-10 10:30:00,460.37,460.57,460.15,460.36,2674.0,436.2891,436.4786,436.0806,436.2796,2674.0
2023-07-10 10:35:00,460.04,460.16,459.87,459.87,1747.0,435.9763,436.09,435.8152,435.8152,1747.0
2023-07-10 10:40:00,459.91,460.24,459.9,460.24,600.0,435.8531,436.1659,435.8436,436.1659,600.0
2023-07-10 10:45:00,460.4,460.4,459.83,459.95,727.0,436.3175,436.3175,435.7773,435.891,727.0
2023-07-10 10:50:00,460.21,460.58,459.99,460.29,3000.0,436.1374,436.4881,435.9289,436.2132,3000.0
2023-07-10 10:55:00,460.16,460.16,459.7,460.05,3050.0,436.09,436.09,435.6541,435.9858,3050.0
2023-07-10 11:00:00,460.52,460.56,460.03,460.03,1054.0,436.4312,436.4691,435.9668,435.9668,1054.0
2023-07-10 11:05:00,460.09,460.38,459.97,460.38,2306.0,436.0237,436.2985,435.91,436.2985,2306.0
2023-07-10 11:10:00,460.36,460.48,460.21,460.33,1645.0,436.2796,436.3933,436.1374,436.2512,1645.0
2023-07-10 11:15:00,460.2,460.58,460.15,460.58,1277.0,436.128,436.4881,436.0806,436.4881,1277.0
2023-07-10 11:20:00,460.55,460.75,460.44,460.75,1980.0,436.4596,436.6492,436.3554,436.6492,1980.0
2023-07-10 11:25:00,460.72,461.47,460.72,461.47,1045.0,436.6208,437.3315,436.6208,437.3315,1045.0
2023-07-10 11:30:00,461.37,462.03,461.25,461.45,4076.0,437.2368,437.8622,437.123,437.3126,4076.0
2023-07-10 11:35:00,461.61,461.69,461.48,461.54,1713.0,437.4642,437.54,437.341,437.3979,1713.0
2023-07-10 11:40:00,461.76,461.77,461.32,461.32,2213.0,437.6064,437.6158,437.1894,437.1894,2213.0
2023-07-10 11:45:00,461.52,461.78,461.47,461.78,700.0,437.3789,437.6253,437.3315,437.6253,700.0
2023-07-10 11:50:00,461.52,461.89,461.51,461.74,836.0,437.3789,437.7296,437.3694,437.5874,836.0
2023-07-10 11:55:00,461.91,462.29,461.83,462.13,2407.0,437.7485,438.1086,437.6727,437.957,2407.0
2023-07-10 12:00:00,462.24,462.24,461.97,461.98,1697.0,438.0612,438.0612,437.8054,437.8148,1697.0
2023-07-10 12:05:00,462.07,462.12,461.49,461.49,2610.0,437.9001,437.9475,437.3505,437.3505,2610.0
2023-07-10 12:10:00,461.52,461.86,461.52,461.86,1194.0,437.3789,437.7011,437.3789,437.7011,1194.0
2023-07-10 12:15:00,461.66,462.41,461.66,462.41,2538.0,437.5116,438.2224,437.5116,438.2224,2538.0
2023-07-10 12:20:00,462.4,462.59,461.96,462.11,2166.0,438.2129,438.3929,437.7959,437.938,2166.0
2023-07-10 12:25:00,462.14,462.14,461.64,461.72,3585.0,437.9665,437.9665,437.4926,437.5684,3585.0
2023-07-10 12:30:00,461.77,462.01,461.5,461.58,2949.0,437.6158,437.8433,437.36,437.4358,2949.0
2023-07-10 12:35:00,461.56,461.58,461.35,461.35,1580.0,437.4168,437.4358,437.2178,437.2178,1580.0
2023-07-10 12:40:00,461.19,461.19,460.91,460.91,1164.0,437.0662,437.0662,436.8008,436.8008,1164.0
2023-07-10 12:45:00,460.96,461.4,460.95,461.36,3217.0,436.8482,437.2652,436.8387,437.2273,3217.0
2023-07-10 12:50:00,461.15,461.4,460.97,461.4,5027.0,437.0283,437.2652,436.8577,437.2652,5027.0
2023-07-10 12:55:00,461.52,461.52,460.74,460.83,1659.0,437.3789,437.3789,436.6397,436.725,1659.0
2023-07-10 13:00:00,461.02,461.38,461.02,461.37,4185.0,436.9051,437.2462,436.9051,437.2368,4185.0
2023-07-10 13:05:00,461.41,461.66,461.27,461.27,2023.0,437.2747,437.5116,437.142,437.142,2023.0
2023-07-10 13:10:00,461.29,461.5,460.96,460.96,1500.0,437.1609,437.36,436.8482,436.8482,1500.0
2023-07-10 13:15:00,461.22,461.71,461.22,461.41,2040.0,437.0946,437.559,437.0946,437.2747,2040.0
2023-07-10 13:20:00,461.47,461.63,461.34,461.42,1749.0,437.3315,437.4832,437.2083,437.2841,1749.0
2023-07-10 13:25:00,461.31,461.42,461.24,461.42,401.0,437.1799,437.2841,437.1136,437.2841,401.0
2023-07-10 13:30:00,461.18,461.18,460.89,460.98,701.0,437.0567,437.0567,436.7819,436.8672,701.0
2023-07-10 13:35:00,460.98,461.01,460.91,460.96,672.0,436.8672,436.8956,436.8008,436.8482,672.0
2023-07-10 13:40:00,460.91,461.36,460.91,461.14,2050.0,436.8008,437.2273,436.8008,437.0188,2050.0
2023-07-10 13:45:00,461.18,461.18,461.1,461.11,540.0,437.0567,437.0567,436.9809,436.9904,540.0
2023-07-10 13:50:00,460.83,461.3,460.67,461.26,2000.0,436.725,437.1704,436.5734,437.1325,2000.0
2023-07-10 13:55:00,461.28,461.47,461.18,461.18,1991.0,437.1515,437.3315,437.0567,437.0567,1991.0
2023-07-10 14:00:00,461.34,461.34,460.98,460.99,1401.0,437.2083,437.2083,436.8672,436.8766,1401.0
2023-07-10 14:05:00,460.94,461.23,460.92,461.23,1776.0,436.8292,437.1041,436.8103,437.1041,1776.0
2023-07-10 14:10:00,461.17,461.17,460.61,460.88,2303.0,437.0472,437.0472,436.5165,436.7724,2303.0
2023-07-10 14:15:00,460.88,460.89,460.61,460.89,413.0,436.7724,436.7819,436.5165,436.7819,413.0
2023-07-10 14:20:00,460.91,461.08,460.32,460.4,5193.0,436.8008,436.9619,436.2417,436.3175,5193.0
2023-07-10 14:25:00,460.51,460.79,460.31,460.79,5868.0,436.4217,436.6871,436.2322,436.6871,5868.0
2023-07-10 14:30:00,460.72,460.72,460.27,460.48,5415.0,436.6208,436.6208,436.1943,436.3933,5415.0
2023-07-10 14:35:00,460.39,460.47,460.08,460.19,2626.0,436.308,436.3838,436.0142,436.1185,2626.0
2023-07-10 14:40:00,460.11,460.51,460.08,460.35,1676.0,436.0427,436.4217,436.0142,436.2701,1676.0
2023-07-10 14:45:00,460.61,460.74,460.15,460.19,3588.0,436.5165,436.6397,436.0806,436.1185,3588.0
2023-07-10 14:50:00,460.29,460.29,460.01,460.16,1160.0,436.2132,436.2132,435.9479,436.09,1160.0
2023-07-10 14:55:00,460.06,460.27,460.06,460.18,1900.0,435.9953,436.1943,435.9953,436.109,1900.0
2023-07-10 15:00:00,460.28,460.32,460.0,460.04,10438.0,436.2038,436.2417,435.9384,435.9763,10438.0
2023-07-10 15:05:00,460.0,460.17,459.79,460.1,3800.0,435.9384,436.0995,435.7394,436.0332,3800.0
2023-07-10 15:10:00,460.03,460.36,459.88,460.3,10452.0,435.9668,436.2796,435.8247,436.2227,10452.0
2023-07-10 15:15:00,460.31,460.52,460.02,460.05,3561.0,436.2322,436.4312,435.9574,435.9858,3561.0
2023-07-10 15:20:00,460.05,460.27,459.88,460.16,5350.0,435.9858,436.1943,435.8247,436.09,5350.0
2023-07-10 15:25:00,460.17,460.5,460.16,460.49,2537.0,436.0995,436.4123,436.09,436.4028,2537.0
2023-07-10 15:30:00,460.39,460.93,460.39,460.49,5454.0,436.308,436.8198,436.308,436.4028,5454.0
2023-07-10 15:35:00,460.55,460.67,460.18,460.28,10526.0,436.4596,436.5734,436.109,436.2038,10526.0
2023-07-10 15:40:00,460.13,460.32,459.96,460.05,9706.0,436.0616,436.2417,435.9005,435.9858,9706.0
2023-07-10 15:45:00,459.99,460.18,459.78,460.05,13440.0,435.9289,436.109,435.7299,435.9858,13440.0
2023-07-10 15:50:00,459.97,460.34,459.84,459.92,13914.0,435.91,436.2606,435.7868,435.8626,13914.0
2023-07-10 15:55:00,460.0,460.53,459.72,460.53,27459.0,435.9384,436.4407,435.6731,436.4407,27459.0
2023-07-11 09:30:00,461.27,463.0,461.27,462.54,17469.0,437.142,438.7815,437.142,438.3456,17469.0
2023-07-11 09:35:00,462.1,462.42,461.54,462.29,2750.0,437.9286,438.2318,437.3979,438.1086,2750.0
2023-07-11 09:40:00,462.62,463.05,462.26,462.66,3584.0,438.4214,438.8289,438.0802,438.4593,3584.0
2023-07-11 09:45:00,462.94,463.6,462.25,463.6,4428.0,438.7246,439.3501,438.0707,439.3501,4428.0
2023-07-11 09:50:00,463.58,463.58,462.57,463.3,4264.0,439.3312,439.3312,438.374,439.0658,4264.0
2023-07-11 09:55:00,463.12,464.13,463.12,463.93,3456.0,438.8952,439.8524,438.8952,439.6628,3456.0
2023-07-11 10:00:00,463.89,463.93,462.85,462.9,8127.0,439.6249,439.6628,438.6393,438.6867,8127.0
2023-07-11 10:05:00,463.17,463.62,463.15,463.17,1775.0,438.9426,439.3691,438.9236,438.9426,1775.0
2023-07-11 10:10:00,463.06,463.65,462.91,463.65,3078.0,438.8384,439.3975,438.6962,439.3975,3078.0
2023-07-11 10:15:00,464.0,464.3,463.69,463.7,2747.0,439.7292,440.0135,439.4354,439.4449,2747.0
2023-07-11 10:20:00,463.8,463.81,463.31,463.5,2149.0,439.5396,439.5491,439.0753,439.2553,2149.0
2023-07-11 10:25:00,463.95,463.95,462.63,462.84,10852.0,439.6818,439.6818,438.4308,438.6299,10852.0
2023-07-11 10:30:00,462.98,462.98,460.86,460.98,4566.0,438.7625,438.7625,436.7534,436.8672,4566.0
2023-07-11 10:35:00,461.07,461.39,460.43,460.43,2978.0,436.9524,437.2557,436.3459,436.3459,2978.0
2023-07-11 10:40:00,460.47,461.04,460.02,460.04,4057.0,436.3838,436.924,435.9574,435.9763,4057.0
2023-07-11 10:45:00,460.15,460.15,459.79,459.79,1009.0,436.0806,436.0806,435.7394,435.7394,1009.0
2023-07-11 10:50:00,459.87,460.84,459.87,460.5,4157.0,435.8152,436.7345,435.8152,436.4123,4157.0
2023-07-11 10:55:00,460.5,460.75,460.12,460.67,2417.0,436.4123,436.6492,436.0521,436.5734,2417.0
2023-07-11 11:00:00,460.76,461.7,460.76,461.09,2588.0,436.6587,437.5495,436.6587,436.9714,2588.0
2023-07-11 11:05:00,461.25,462.02,461.25,462.02,1697.0,437.123,437.8528,437.123,437.8528,1697.0
2023-07-11 11:10:00,461.93,463.06,461.83,462.76,4161.0,437.7675,438.8384,437.6727,438.554,4161.0
2023-07-11 11:15:00,462.98,463.91,462.97,463.29,7923.0,438.7625,439.6439,438.7531,439.0563,7923.0
2023-07-11 11:20:00,463.43,463.93,463.38,463.82,2148.0,439.189,439.6628,439.1416,439.5586,2148.0
2023-07-11 11:25:00,463.88,463.92,463.67,463.75,2974.0,439.6155,439.6534,439.4164,439.4923,2974.0
2023-07-11 11:30:00,463.83,464.23,463.76,463.81,2590.0,439.5681,439.9472,439.5017,439.5491,2590.0
2023-07-11 11:35:00,463.69,464.15,463.68,464.15,1874.0,439.4354,439.8713,439.4259,439.8713,1874.0
2023-07-11 11:40:00,464.3,464.32,463.77,464.26,1524.0,440.0135,440.0324,439.5112,439.9756,1524.0
2023-07-11 11:45:00,464.29,464.29,464.07,464.2,1339.0,440.004,440.004,439.7955,439.9187,1339.0
2023-07-11 11:50:00,464.09,464.09,463.88,463.89,700.0,439.8145,439.8145,439.6155,439.6249,700.0
2023-07-11 11:55:00,463.93,464.29,463.93,464.2,4619.0,439.6628,440.004,439.6628,439.9187,4619.0
2023-07-11 12:00:00,464.16,464.2,464.04,464.2,840.0,439.8808,439.9187,439.7671,439.9187,840.0
2023-07-11 12:05:00,463.95,464.11,463.94,463.94,817.0,439.6818,439.8334,439.6723,439.6723,817.0
2023-07-11 12:10:00,463.91,464.12,463.84,463.95,1700.0,439.6439,439.8429,439.5776,439.6818,1700.0
2023-07-11 12:15:00,464.07,464.39,464.07,464.24,1570.0,439.7955,440.0988,439.7955,439.9566,1570.0
2023-07-11 12:20:00,464.19,464.19,463.7,463.77,1100.0,439.9092,439.9092,439.4449,439.5112,1100.0
2023-07-11 12:25:00,463.66,463.66,463.32,463.66,2028.0,439.407,439.407,439.0848,439.407,2028.0
2023-07-11 12:30:00,463.47,463.73,463.47,463.62,2679.0,439.2269,439.4733,439.2269,439.3691,2679.0
2023-07-11 12:35:00,463.54,463.61,463.23,463.61,1625.0,439.2932,439.3596,438.9995,439.3596,1625.0
2023-07-11 12:40:00,463.64,464.02,463.55,464.02,2695.0,439.388,439.7481,439.3027,439.7481,2695.0
2023-07-11 12:45:00,464.4,464.76,464.35,464.72,3529.0,440.1083,440.4494,440.0609,440.4115,3529.0
2023-07-11 12:50:00,464.82,464.96,464.53,464.53,2720.0,440.5063,440.639,440.2315,440.2315,2720.0
2023-07-11 12:55:00,464.61,464.61,464.5,464.5,407.0,440.3073,440.3073,440.203,440.203,407.0
2023-07-11 13:00:00,464.6,464.73,464.6,464.66,470.0,440.2978,440.421,440.2978,440.3547,470.0
2023-07-11 13:05:00,464.78,464.88,464.68,464.85,899.0,440.4684,440.5632,440.3736,440.5347,899.0
2023-07-11 13:10:00,464.85,465.36,464.76,465.04,7206.0,440.5347,441.018,440.4494,440.7148,7206.0
2023-07-11 13:15:00,464.92,465.2,464.45,464.45,3177.0,440.6011,440.8664,440.1556,440.1556,3177.0
2023-07-11 13:20:00,464.45,464.81,464.45,464.7,1300.0,440.1556,440.4968,440.1556,440.3926,1300.0
2023-07-11 13:25:00,464.67,464.75,464.55,464.61,1405.0,440.3641,440.44,440.2504,440.3073,1405.0
2023-07-11 13:30:00,464.71,464.72,464.48,464.49,1304.0,440.402,440.4115,440.1841,440.1936,1304.0
2023-07-11 13:35:00,464.49,464.67,464.46,464.67,1475.0,440.1936,440.3641,440.1651,440.3641,1475.0
2023-07-11 13:40:00,464.78,464.94,464.73,464.78,1675.0,440.4684,440.62,440.421,440.4684,1675.0
2023-07-11 13:45:00,464.81,465.11,464.66,465.0,4318.0,440.4968,440.7811,440.3547,440.6769,4318.0
2023-07-11 13:50:00,465.08,465.08,464.73,464.73,900.0,440.7527,440.7527,440.421,440.421,900.0
2023-07-11 13:55:00,464.74,464.96,464.73,464.77,420.0,440.4305,440.639,440.421,440.4589,420.0
2023-07-11 14:00:00,464.8,464.87,464.65,464.74,1280.0,440.4873,440.5537,440.3452,440.4305,1280.0
2023-07-11 14:05:00,464.78,465.04,464.77,465.03,980.0,440.4684,440.7148,440.4589,440.7053,980.0
2023-07-11 14:10:00,464.9,464.9,464.78,464.86,1300.0,440.5821,440.5821,440.4684,440.5442,1300.0
2023-07-11 14:15:00,464.83,465.04,464.79,465.04,5316.0,440.5158,440.7148,440.4779,440.7148,5316.0
2023-07-11 14:20:00,465.05,465.06,464.9,465.06,941.0,440.7243,440.7337,440.5821,440.7337,941.0
2023-07-11 14:25:00,464.95,464.95,464.52,464.8,1125.0,440.6295,440.6295,440.222,440.4873,1125.0
2023-07-11 14:30:00,464.81,464.92,464.65,464.65,2167.0,440.4968,440.6011,440.3452,440.3452,2167.0
2023-07-11 14:35:00,464.69,464.78,464.57,464.78,1043.0,440.3831,440.4684,440.2694,440.4684,1043.0
2023-07-11 14:40:00,464.78,464.78,464.44,464.44,974.0,440.4684,440.4684,440.1462,440.1462,974.0
2023-07-11 14:45:00,464.56,465.01,464.51,464.8,3200.0,440.2599,440.6864,440.2125,440.4873,3200.0
2023-07-11 14:50:00,464.83,465.05,464.83,465.05,1500.0,440.5158,440.7243,440.5158,440.7243,1500.0
2023-07-11 14:55:00,465.02,465.38,465.01,465.38,1825.0,440.6958,441.037,440.6864,441.037,1825.0
2023-07-11 15:00:00,465.38,465.38,465.09,465.21,1513.0,441.037,441.037,440.7622,440.8759,1513.0
2023-07-11 15:05:00,465.17,465.21,465.06,465.1,943.0,440.838,440.8759,440.7337,440.7716,943.0
2023-07-11 15:10:00,465.11,465.3,464.97,465.3,3806.0,440.7811,440.9612,440.6484,440.9612,3806.0
2023-07-11 15:15:00,465.36,465.55,465.25,465.44,5119.0,441.018,441.1981,440.9138,441.0939,5119.0
2023-07-11 15:20:00,465.45,465.71,465.44,465.47,3453.0,441.1033,441.3497,441.0939,441.1223,3453.0
2023-07-11 15:25:00,465.47,465.47,465.1,465.1,4194.0,441.1223,441.1223,440.7716,440.7716,4194.0
2023-07-11 15:30:00,465.09,465.3,464.87,464.99,5691.0,440.7622,440.9612,440.5537,440.6674,5691.0
2023-07-11 15:35:00,464.97,465.39,464.93,465.18,4842.0,440.6484,441.0465,440.6105,440.8475,4842.0
2023-07-11 15:40:00,465.2,465.99,465.2,465.99,7380.0,440.8664,441.6151,440.8664,441.6151,7380.0
2023-07-11 15:45:00,466.0,466.51,465.76,466.43,11852.0,441.6246,442.1079,441.3971,442.0321,11852.0
2023-07-11 15:50:00,466.62,467.1,466.3,466.33,33761.0,442.2121,442.667,441.9089,441.9373,33761.0
2023-07-11 15:55:00,466.35,466.51,466.11,466.36,30383.0,441.9563,442.1079,441.7288,441.9657,30383.0
2023-07-12 09:30:00,467.2,467.22,465.67,466.88,14658.0,442.7618,442.7808,441.3118,442.4585,14658.0
2023-07-12 09:35:00,466.87,467.17,465.12,465.74,7824.0,442.4491,442.7334,440.7906,441.3782,7824.0
2023-07-12 09:40:00,465.76,465.94,463.6,464.06,5870.0,441.3971,441.5677,439.3501,439.786,5870.0
2023-07-12 09:45:00,464.37,466.78,464.37,466.06,15821.0,440.0798,442.3638,440.0798,441.6814,15821.0
2023-07-12 09:50:00,465.93,466.0,465.21,465.71,5719.0,441.5582,441.6246,440.8759,441.3497,5719.0
2023-07-12 09:55:00,465.89,466.92,465.18,465.18,11831.0,441.5203,442.4964,440.8475,440.8475,11831.0
2023-07-12 10:00:00,465.18,465.18,464.09,464.55,10508.0,440.8475,440.8475,439.8145,440.2504,10508.0
2023-07-12 10:05:00,464.35,464.58,464.04,464.39,6160.0,440.0609,440.2788,439.7671,440.0988,6160.0
2023-07-12 10:10:00,464.22,465.32,463.99,464.56,4035.0,439.9377,440.9801,439.7197,440.2599,4035.0
2023-07-12 10:15:00,464.89,464.89,464.16,464.31,3343.0,440.5726,440.5726,439.8808,440.023,3343.0
2023-07-12 10:20:00,464.07,464.07,462.55,462.73,7023.0,439.7955,439.7955,438.355,438.5256,7023.0
2023-07-12 10:25:00,462.8,463.09,462.51,463.0,10307.0,438.592,438.8668,438.3171,438.7815,10307.0
2023-07-12 10:30:00,462.98,463.83,462.95,463.77,6669.0,438.7625,439.5681,438.7341,439.5112,6669.0
2023-07-12 10:35:00,464.2,464.76,463.99,464.76,2879.0,439.9187,440.4494,439.7197,440.4494,2879.0
2023-07-12 10:40:00,464.41,464.54,463.67,463.69,6177.0,440.1177,440.2409,439.4164,439.4354,6177.0
2023-07-12 10:45:00,463.84,463.84,463.45,463.46,4670.0,439.5776,439.5776,439.208,439.2174,4670.0
2023-07-12 10:50:00,463.35,464.2,463.32,464.2,8339.0,439.1132,439.9187,439.0848,439.9187,8339.0
2023-07-12 10:55:00,463.91,464.05,463.62,463.73,6858.0,439.6439,439.7766,439.3691,439.4733,6858.0
2023-07-12 11:00:00,463.69,463.99,463.51,463.79,3400.0,439.4354,439.7197,439.2648,439.5302,3400.0
2023-07-12 11:05:00,463.48,463.78,463.32,463.32,2350.0,439.2364,439.5207,439.0848,439.0848,2350.0
2023-07-12 11:10:00,463.28,463.6,463.08,463.52,3911.0,439.0468,439.3501,438.8573,439.2743,3911.0
2023-07-12 11:15:00,463.48,463.64,463.36,463.44,4219.0,439.2364,439.388,439.1227,439.1985,4219.0
2023-07-12 11:20:00,463.4,463.56,463.22,463.53,5570.0,439.1606,439.3122,438.99,439.2838,5570.0
2023-07-12 11:25:00,463.53,464.03,463.0,463.38,19585.0,439.2838,439.7576,438.7815,439.1416,19585.0
2023-07-12 11:30:00,463.38,463.48,463.16,463.24,7080.0,439.1416,439.2364,438.9331,439.0089,7080.0
2023-07-12 11:35:00,463.25,463.25,462.65,462.74,4611.0,439.0184,439.0184,438.4498,438.5351,4611.0
2023-07-12 11:40:00,462.88,462.88,461.9,462.07,14156.0,438.6678,438.6678,437.739,437.9001,14156.0
2023-07-12 11:45:00,461.91,462.17,461.82,462.12,7324.0,437.7485,437.9949,437.6632,437.9475,7324.0
2023-07-12 11:50:00,462.11,462.84,462.01,462.81,5256.0,437.938,438.6299,437.8433,438.6014,5256.0
2023-07-12 11:55:00,462.97,463.2,462.49,462.49,10292.0,438.7531,438.971,438.2982,438.2982,10292.0
2023-07-12 12:00:00,462.49,462.49,461.75,461.97,2515.0,438.2982,438.2982,437.5969,437.8054,2515.0
2023-07-12 12:05:00,461.71,461.97,461.6,461.82,2013.0,437.559,437.8054,437.4547,437.6632,2013.0
2023-07-12 12:10:00,461.77,461.8,461.37,461.56,5282.0,437.6158,437.6443,437.2368,437.4168,5282.0
2023-07-12 12:15:00,461.5,461.6,461.16,461.24,2458.0,437.36,437.4547,437.0377,437.1136,2458.0
2023-07-12 12:20:00,461.25,461.9,461.12,461.78,15029.0,437.123,437.739,436.9998,437.6253,15029.0
2023-07-12 12:25:00,461.67,462.15,461.66,462.15,4200.0,437.5211,437.976,437.5116,437.976,4200.0
2023-07-12 12:30:00,461.98,462.07,461.75,461.92,1999.0,437.8148,437.9001,437.5969,437.758,1999.0
2023-07-12 12:35:00,461.71,462.44,461.71,462.01,2919.0,437.559,438.2508,437.559,437.8433,2919.0
2023-07-12 12:40:00,461.99,462.3,461.98,462.3,1100.0,437.8243,438.1181,437.8148,438.1181,1100.0
2023-07-12 12:45:00,462.34,462.47,462.15,462.22,1600.0,438.156,438.2792,437.976,438.0423,1600.0
2023-07-12 12:50:00,462.32,462.7,462.32,462.54,1200.0,438.1371,438.4972,438.1371,438.3456,1200.0
2023-07-12 12:55:00,462.79,462.92,462.05,462.15,13284.0,438.5825,438.7057,437.8812,437.976,13284.0
2023-07-12 13:00:00,462.23,462.23,461.98,462.11,2091.0,438.0518,438.0518,437.8148,437.938,2091.0
2023-07-12 13:05:00,462.0,462.45,461.72,462.34,3443.0,437.8338,438.2603,437.5684,438.156,3443.0
2023-07-12 13:10:00,462.46,462.74,462.45,462.71,1717.0,438.2697,438.5351,438.2603,438.5067,1717.0
2023-07-12 13:15:00,462.71,462.84,462.71,462.84,501.0,438.5067,438.6299,438.5067,438.6299,501.0
2023-07-12 13:20:00,462.83,463.23,462.81,463.06,2460.0,438.6204,438.9995,438.6014,438.8384,2460.0
2023-07-12 13:25:00,463.06,463.39,462.95,463.06,3800.0,438.8384,439.1511,438.7341,438.8384,3800.0
2023-07-12 13:30:00,463.09,463.3,462.98,463.29,1221.0,438.8668,439.0658,438.7625,439.0563,1221.0
2023-07-12 13:35:00,463.36,463.47,462.79,462.9,7871.0,439.1227,439.2269,438.5825,438.6867,7871.0
2023-07-12 13:40:00,462.88,463.37,462.81,463.37,4068.0,438.6678,439.1321,438.6014,439.1321,4068.0
2023-07-12 13:45:00,463.37,463.76,463.26,463.51,3407.0,439.1321,439.5017,439.0279,439.2648,3407.0
2023-07-12 13:50:00,463.57,463.6,463.13,463.56,2221.0,439.3217,439.3501,438.9047,439.3122,2221.0
2023-07-12 13:55:00,463.57,463.59,463.01,463.03,2279.0,439.3217,439.3406,438.791,438.8099,2279.0
2023-07-12 14:00:00,463.08,463.08,462.39,462.45,4082.0,438.8573,438.8573,438.2034,438.2603,4082.0
2023-07-12 14:05:00,462.48,463.0,462.34,462.86,4134.0,438.2887,438.7815,438.156,438.6488,4134.0
2023-07-12 14:10:00,463.07,463.62,463.07,463.62,4434.0,438.8478,439.3691,438.8478,439.3691,4434.0
2023-07-12 14:15:00,463.64,463.83,463.57,463.83,3260.0,439.388,439.5681,439.3217,439.5681,3260.0
2023-07-12 14:20:00,464.01,464.02,463.73,463.96,3193.0,439.7387,439.7481,439.4733,439.6913,3193.0
2023-07-12 14:25:00,463.95,463.96,463.63,463.96,3472.0,439.6818,439.6913,439.3785,439.6913,3472.0
2023-07-12 14:30:00,463.84,463.91,463.7,463.88,1800.0,439.5776,439.6439,439.4449,439.6155,1800.0
2023-07-12 14:35:00,463.88,464.06,463.71,463.95,3262.0,439.6155,439.786,439.4544,439.6818,3262.0
2023-07-12 14:40:00,463.84,463.86,463.5,463.63,3934.0,439.5776,439.5965,439.2553,439.3785,3934.0
2023-07-12 14:45:00,463.5,463.99,463.37,463.99,1901.0,439.2553,439.7197,439.1321,439.7197,1901.0
2023-07-12 14:50:00,463.9,463.98,463.74,463.94,4101.0,439.6344,439.7102,439.4828,439.6723,4101.0
2023-07-12 14:55:00,463.83,463.85,463.25,463.25,4197.0,439.5681,439.587,439.0184,439.0184,4197.0
2023-07-12 15:00:00,463.5,463.5,463.16,463.16,1801.0,439.2553,439.2553,438.9331,438.9331,1801.0
2023-07-12 15:05:00,463.23,463.53,463.23,463.4,2755.0,438.9995,439.2838,438.9995,439.1606,2755.0
2023-07-12 15:10:00,463.17,463.28,462.92,463.06,4759.0,438.9426,439.0468,438.7057,438.8384,4759.0
2023-07-12 15:15:00,463.09,463.44,462.8,462.83,14025.0,438.8668,439.1985,438.592,438.6204,14025.0
2023-07-12 15:20:00,462.85,462.86,462.24,462.43,5863.0,438.6393,438.6488,438.0612,438.2413,5863.0
2023-07-12 15:25:00,462.44,463.01,462.26,462.69,5833.0,438.2508,438.791,438.0802,438.4877,5833.0
2023-07-12 15:30:00,462.78,463.05,462.76,463.0,4090.0,438.573,438.8289,438.554,438.7815,4090.0
2023-07-12 15:35:00,463.02,463.02,462.51,462.56,18567.0,438.8004,438.8004,438.3171,438.3645,18567.0
2023-07-12 15:40:00,462.58,462.74,462.48,462.61,8123.0,438.3835,438.5351,438.2887,438.4119,8123.0
2023-07-12 15:45:00,462.71,462.71,461.5,462.01,19227.0,438.5067,438.5067,437.36,437.8433,19227.0
2023-07-12 15:50:00,461.98,462.35,461.63,462.23,32504.0,437.8148,438.1655,437.4832,438.0518,32504.0
2023-07-12 15:55:00,462.23,462.3,461.54,462.17,44850.0,438.0518,438.1181,437.3979,437.9949,44850.0
2023-07-13 09:30:00,461.0,462.11,460.33,461.12,25079.0,436.8861,437.938,436.2512,436.9998,25079.0
2023-07-13 09:35:00,461.73,462.59,461.59,462.02,1331.0,437.5779,438.3929,437.4452,437.8528,1331.0
2023-07-13 09:40:00,462.02,462.11,461.53,461.53,1259.0,437.8528,437.938,437.3884,437.3884,1259.0
2023-07-13 09:45:00,461.06,461.78,460.86,461.78,3717.0,436.943,437.6253,436.7534,437.6253,3717.0
2023-07-13 09:50:00,462.0,462.24,461.78,462.05,2414.0,437.8338,438.0612,437.6253,437.8812,2414.0
2023-07-13 09:55:00,462.4,462.46,462.03,462.14,2906.0,438.2129,438.2697,437.8622,437.9665,2906.0
2023-07-13 10:00:00,462.69,463.46,462.41,463.25,2383.0,438.4877,439.2174,438.2224,439.0184,2383.0
2023-07-13 10:05:00,463.21,463.98,463.2,463.89,4137.0,438.9805,439.7102,438.971,439.6249,4137.0
2023-07-13 10:10:00,463.92,464.31,463.6,464.31,2358.0,439.6534,440.023,439.3501,440.023,2358.0
2023-07-13 10:15:00,464.36,465.02,464.07,465.02,3980.0,440.0704,440.6958,439.7955,440.6958,3980.0
2023-07-13 10:20:00,465.08,465.12,464.35,464.95,4007.0,440.7527,440.7906,440.0609,440.6295,4007.0
2023-07-13 10:25:00,464.9,465.47,464.9,465.43,3424.0,440.5821,441.1223,440.5821,441.0844,3424.0
2023-07-13 10:30:00,465.44,466.0,465.24,465.73,3554.0,441.0939,441.6246,440.9043,441.3687,3554.0
2023-07-13 10:35:00,465.81,466.3,465.38,465.38,5683.0,441.4445,441.9089,441.037,441.037,5683.0
2023-07-13 10:40:00,465.07,465.47,465.06,465.06,2041.0,440.7432,441.1223,440.7337,440.7337,2041.0
2023-07-13 10:45:00,465.2,465.52,465.12,465.23,1502.0,440.8664,441.1697,440.7906,440.8948,1502.0
2023-07-13 10:50:00,465.53,465.62,465.04,465.44,4048.0,441.1792,441.2644,440.7148,441.0939,4048.0
2023-07-13 10:55:00,465.41,465.41,464.98,465.14,2519.0,441.0654,441.0654,440.6579,440.8096,2519.0
2023-07-13 11:00:00,465.11,465.14,463.9,463.91,3249.0,440.7811,440.8096,439.6344,439.6439,3249.0
2023-07-13 11:05:00,463.9,463.9,463.41,463.53,1016.0,439.6344,439.6344,439.17,439.2838,1016.0
2023-07-13 11:10:00,463.49,463.93,463.43,463.91,1898.0,439.2459,439.6628,439.189,439.6439,1898.0
2023-07-13 11:15:00,463.81,464.52,463.81,464.36,2338.0,439.5491,440.222,439.5491,440.0704,2338.0
2023-07-13 11:20:00,464.45,464.57,464.3,464.44,3483.0,440.1556,440.2694,440.0135,440.1462,3483.0
2023-07-13 11:25:00,464.58,464.92,464.58,464.92,3120.0,440.2788,440.6011,440.2788,440.6011,3120.0
2023-07-13 11:30:00,465.0,465.13,464.68,465.1,3315.0,440.6769,440.8001,440.3736,440.7716,3315.0
2023-07-13 11:35:00,465.13,465.25,464.94,465.17,1616.0,440.8001,440.9138,440.62,440.838,1616.0
2023-07-13 11:40:00,464.99,464.99,464.65,464.73,2441.0,440.6674,440.6674,440.3452,440.421,2441.0
2023-07-13 11:45:00,464.9,465.2,464.68,465.12,1750.0,440.5821,440.8664,440.3736,440.7906,1750.0
2023-07-13 11:50:00,465.18,465.47,465.12,465.28,2766.0,440.8475,441.1223,440.7906,440.9422,2766.0
2023-07-13 11:55:00,465.19,465.61,465.18,465.26,2895.0,440.8569,441.255,440.8475,440.9233,2895.0
2023-07-13 12:00:00,465.43,465.88,465.39,465.88,2971.0,441.0844,441.5108,441.0465,441.5108,2971.0
2023-07-13 12:05:00,465.79,465.91,465.65,465.74,2100.0,441.4256,441.5393,441.2929,441.3782,2100.0
2023-07-13 12:10:00,465.69,465.87,465.64,465.65,1116.0,441.3308,441.5014,441.2834,441.2929,1116.0
2023-07-13 12:15:00,465.56,465.85,465.56,465.58,1608.0,441.2076,441.4824,441.2076,441.2265,1608.0
2023-07-13 12:20:00,465.92,465.98,465.29,465.64,3365.0,441.5488,441.6056,440.9517,441.2834,3365.0
2023-07-13 12:25:00,465.76,465.97,465.68,465.81,3349.0,441.3971,441.5961,441.3213,441.4445,3349.0
2023-07-13 12:30:00,466.03,466.3,466.03,466.06,2194.0,441.653,441.9089,441.653,441.6814,2194.0
2023-07-13 12:35:00,465.99,466.22,465.77,465.84,1320.0,441.6151,441.8331,441.4066,441.4729,1320.0
2023-07-13 12:40:00,466.08,466.08,465.87,465.99,2779.0,441.7004,441.7004,441.5014,441.6151,2779.0
2023-07-13 12:45:00,466.07,466.18,466.02,466.13,900.0,441.6909,441.7952,441.6435,441.7478,900.0
2023-07-13 12:50:00,466.02,466.41,466.0,466.17,4969.0,441.6435,442.0131,441.6246,441.7857,4969.0
2023-07-13 12:55:00,466.15,466.16,465.72,465.89,3387.0,441.7667,441.7762,441.3592,441.5203,3387.0
2023-07-13 13:00:00,465.95,465.95,465.68,465.68,1100.0,441.5772,441.5772,441.3213,441.3213,1100.0
2023-07-13 13:05:00,465.75,465.8,465.4,465.4,2414.0,441.3876,441.435,441.056,441.056,2414.0
2023-07-13 13:10:00,465.32,465.58,465.31,465.58,1710.0,440.9801,441.2265,440.9707,441.2265,1710.0
2023-07-13 13:15:00,465.54,465.82,465.46,465.79,1200.0,441.1886,441.454,441.1128,441.4256,1200.0
2023-07-13 13:20:00,465.85,466.19,465.84,465.86,6641.0,441.4824,441.8046,441.4729,441.4919,6641.0
2023-07-13 13:25:00,465.8,465.88,465.63,465.75,2900.0,441.435,441.5108,441.2739,441.3876,2900.0
2023-07-13 13:30:00,465.72,465.72,465.0,465.23,21300.0,441.3592,441.3592,440.6769,440.8948,21300.0
2023-07-13 13:35:00,465.05,465.13,464.67,465.13,9923.0,440.7243,440.8001,440.3641,440.8001,9923.0
2023-07-13 13:40:00,465.06,465.07,464.73,464.89,1959.0,440.7337,440.7432,440.421,440.5726,1959.0
2023-07-13 13:45:00,464.86,465.11,464.85,465.11,1000.0,440.5442,440.7811,440.5347,440.7811,1000.0
2023-07-13 13:50:00,465.02,465.6,465.02,465.32,3351.0,440.6958,441.2455,440.6958,440.9801,3351.0
2023-07-13 13:55:00,465.26,465.49,465.02,465.48,2505.0,440.9233,441.1412,440.6958,441.1318,2505.0
2023-07-13 14:00:00,465.32,465.48,464.78,464.91,12829.0,440.9801,441.1318,440.4684,440.5916,12829.0
2023-07-13 14:05:00,464.82,465.12,464.81,464.81,2865.0,440.5063,440.7906,440.4968,440.4968,2865.0
2023-07-13 14:10:00,464.99,465.14,464.86,464.98,3834.0,440.6674,440.8096,440.5442,440.6579,3834.0
2023-07-13 14:15:00,464.87,465.17,464.87,465.06,9028.0,440.5537,440.838,440.5537,440.7337,9028.0
2023-07-13 14:20:00,465.15,465.15,464.7,464.72,2974.0,440.819,440.819,440.3926,440.4115,2974.0
2023-07-13 14:25:00,464.9,465.06,464.85,464.99,1348.0,440.5821,440.7337,440.5347,440.6674,1348.0
2023-07-13 14:30:00,465.05,465.55,464.83,465.55,1800.0,440.7243,441.1981,440.5158,441.1981,1800.0
2023-07-13 14:35:00,465.75,465.92,465.35,465.43,5420.0,441.3876,441.5488,441.0086,441.0844,5420.0
2023-07-13 14:40:00,465.45,465.61,465.45,465.56,1000.0,441.1033,441.255,441.1033,441.2076,1000.0
2023-07-13 14:45:00,465.43,466.12,465.42,465.97,3668.0,441.0844,441.7383,441.0749,441.5961,3668.0
2023-07-13 14:50:00,465.97,466.45,465.93,466.15,7366.0,441.5961,442.051,441.5582,441.7667,7366.0
2023-07-13 14:55:00,466.2,466.49,465.97,466.49,3611.0,441.8141,442.0889,441.5961,442.0889,3611.0
2023-07-13 15:00:00,466.26,466.4,466.1,466.12,2329.0,441.871,442.0036,441.7193,441.7383,2329.0
2023-07-13 15:05:00,466.28,466.39,465.81,465.99,4072.0,441.8899,441.9942,441.4445,441.6151,4072.0
2023-07-13 15:10:00,466.03,466.59,466.02,466.53,4747.0,441.653,442.1837,441.6435,442.1268,4747.0
2023-07-13 15:15:00,466.59,466.79,466.46,466.61,2698.0,442.1837,442.3732,442.0605,442.2027,2698.0
2023-07-13 15:20:00,466.69,466.98,466.64,466.79,12221.0,442.2785,442.5533,442.2311,442.3732,12221.0
2023-07-13 15:25:00,466.7,466.96,466.66,466.88,5217.0,442.288,442.5344,442.25,442.4585,5217.0
2023-07-13 15:30:00,466.94,467.0,466.6,466.7,8354.0,442.5154,442.5723,442.1932,442.288,8354.0
2023-07-13 15:35:00,466.68,467.28,466.52,467.22,8181.0,442.269,442.8376,442.1174,442.7808,8181.0
2023-07-13 15:40:00,467.15,467.2,466.89,467.06,7334.0,442.7144,442.7618,442.468,442.6291,7334.0
2023-07-13 15:45:00,467.11,467.44,467.03,467.15,20035.0,442.6765,442.9892,442.6007,442.7144,20035.0
2023-07-13 15:50:00,467.09,467.32,466.66,466.89,19888.0,442.6576,442.8755,442.25,442.468,19888.0
2023-07-13 15:55:00,466.78,467.01,466.32,466.33,33168.0,442.3638,442.5817,441.9278,441.9373,33168.0
2023-07-14 09:30:00,466.0,466.38,465.1,466.05,15574.0,441.6246,441.9847,440.7716,441.672,15574.0
2023-07-14 09:35:00,466.04,466.46,464.2,465.03,36263.0,441.6625,442.0605,439.9187,440.7053,36263.0
2023-07-14 09:40:00,465.3,465.3,464.47,465.18,3837.0,440.9612,440.9612,440.1746,440.8475,3837.0
2023-07-14 09:45:00,465.0,465.62,464.36,464.37,9353.0,440.6769,441.2644,440.0704,440.0798,9353.0
2023-07-14 09:50:00,464.31,464.73,463.88,464.17,8278.0,440.023,440.421,439.6155,439.8903,8278.0
2023-07-14 09:55:00,464.17,465.14,463.67,463.68,3108.0,439.8903,440.8096,439.4164,439.4259,3108.0
2023-07-14 10:00:00,463.4,464.26,463.11,463.79,5098.0,439.1606,439.9756,438.8857,439.5302,5098.0
2023-07-14 10:05:00,463.84,464.78,463.81,464.15,8313.0,439.5776,440.4684,439.5491,439.8713,8313.0
2023-07-14 10:10:00,463.87,463.99,463.36,463.63,4628.0,439.606,439.7197,439.1227,439.3785,4628.0
2023-07-14 10:15:00,464.12,464.14,463.36,463.36,5920.0,439.8429,439.8619,439.1227,439.1227,5920.0
2023-07-14 10:20:00,463.2,463.82,463.02,463.37,7849.0,438.971,439.5586,438.8004,439.1321,7849.0
2023-07-14 10:25:00,463.64,464.49,463.44,464.21,1958.0,439.388,440.1936,439.1985,439.9282,1958.0
2023-07-14 10:30:00,464.49,465.0,464.27,464.83,9434.0,440.1936,440.6769,439.9851,440.5158,9434.0
2023-07-14 10:35:00,464.99,465.8,464.99,465.24,10486.0,440.6674,441.435,440.6674,440.9043,10486.0
2023-07-14 10:40:00,465.33,465.78,465.22,465.36,3408.0,440.9896,441.4161,440.8854,441.018,3408.0
2023-07-14 10:45:00,465.34,465.34,464.78,464.97,5359.0,440.9991,440.9991,440.4684,440.6484,5359.0
2023-07-14 10:50:00,465.05,465.34,464.77,464.83,4511.0,440.7243,440.9991,440.4589,440.5158,4511.0
2023-07-14 10:55:00,464.77,466.11,464.76,466.02,2901.0,440.4589,441.7288,440.4494,441.6435,2901.0
2023-07-14 11:00:00,466.02,466.52,465.59,465.65,3833.0,441.6435,442.1174,441.236,441.2929,3833.0
2023-07-14 11:05:00,465.68,466.02,465.5,465.67,9711.0,441.3213,441.6435,441.1507,441.3118,9711.0
2023-07-14 11:10:00,465.4,465.83,465.4,465.49,3337.0,441.056,441.4635,441.056,441.1412,3337.0
2023-07-14 11:15:00,465.61,465.77,465.5,465.5,2170.0,441.255,441.4066,441.1507,441.1507,2170.0
2023-07-14 11:20:00,465.68,466.01,465.45,465.45,7445.0,441.3213,441.634,441.1033,441.1033,7445.0
2023-07-14 11:25:00,465.57,466.08,465.46,465.89,6753.0,441.2171,441.7004,441.1128,441.5203,6753.0
2023-07-14 11:30:00,465.88,466.26,465.88,466.03,4700.0,441.5108,441.871,441.5108,441.653,4700.0
2023-07-14 11:35:00,465.88,466.01,465.62,465.68,6107.0,441.5108,441.634,441.2644,441.3213,6107.0
2023-07-14 11:40:00,465.69,465.96,465.66,465.79,1821.0,441.3308,441.5867,441.3024,441.4256,1821.0
2023-07-14 11:45:00,465.62,465.71,465.25,465.25,2157.0,441.2644,441.3497,440.9138,440.9138,2157.0
2023-07-14 11:50:00,465.3,465.3,464.75,464.75,2400.0,440.9612,440.9612,440.44,440.44,2400.0
2023-07-14 11:55:00,464.99,465.33,464.99,465.28,1401.0,440.6674,440.9896,440.6674,440.9422,1401.0
2023-07-14 12:00:00,465.41,465.63,465.23,465.27,2734.0,441.0654,441.2739,440.8948,440.9328,2734.0
2023-07-14 12:05:00,465.27,465.48,465.24,465.36,1612.0,440.9328,441.1318,440.9043,441.018,1612.0
2023-07-14 12:10:00,465.36,465.39,465.19,465.2,1203.0,441.018,441.0465,440.8569,440.8664,1203.0
2023-07-14 12:15:00,465.32,465.54,465.18,465.18,2322.0,440.9801,441.1886,440.8475,440.8475,2322.0
2023-07-14 12:20:00,465.07,465.39,464.91,465.3,2325.0,440.7432,441.0465,440.5916,440.9612,2325.0
2023-07-14 12:25:00,465.33,465.44,465.21,465.26,2023.0,440.9896,441.0939,440.8759,440.9233,2023.0
2023-07-14 12:30:00,465.14,465.23,464.52,464.65,5758.0,440.8096,440.8948,440.222,440.3452,5758.0
2023-07-14 12:35:00,464.64,464.64,464.25,464.47,2105.0,440.3357,440.3357,439.9661,440.1746,2105.0
2023-07-14 12:40:00,464.48,464.66,464.39,464.41,3630.0,440.1841,440.3547,440.0988,440.1177,3630.0
2023-07-14 12:45:00,464.42,464.42,464.19,464.3,1700.0,440.1272,440.1272,439.9092,440.0135,1700.0
2023-07-14 12:50:00,464.21,464.58,464.2,464.48,7615.0,439.9282,440.2788,439.9187,440.1841,7615.0
2023-07-14 12:55:00,464.49,464.69,464.28,464.67,4492.0,440.1936,440.3831,439.9945,440.3641,4492.0
2023-07-14 13:00:00,464.69,464.82,464.39,464.4,2503.0,440.3831,440.5063,440.0988,440.1083,2503.0
2023-07-14 13:05:00,464.37,464.39,464.07,464.1,2120.0,440.0798,440.0988,439.7955,439.824,2120.0
2023-07-14 13:10:00,464.09,464.12,463.58,463.58,2550.0,439.8145,439.8429,439.3312,439.3312,2550.0
2023-07-14 13:15:00,463.6,463.91,463.6,463.75,7583.0,439.3501,439.6439,439.3501,439.4923,7583.0
2023-07-14 13:20:00,463.73,464.15,463.47,463.55,5505.0,439.4733,439.8713,439.2269,439.3027,5505.0
2023-07-14 13:25:00,463.45,463.79,463.25,463.71,4373.0,439.208,439.5302,439.0184,439.4544,4373.0
2023-07-14 13:30:00,463.79,464.14,463.77,464.13,5750.0,439.5302,439.8619,439.5112,439.8524,5750.0
2023-07-14 13:35:00,464.15,464.35,464.14,464.23,2401.0,439.8713,440.0609,439.8619,439.9472,2401.0
2023-07-14 13:40:00,464.27,464.3,463.98,464.14,2220.0,439.9851,440.0135,439.7102,439.8619,2220.0
2023-07-14 13:45:00,464.06,464.12,463.8,463.98,2800.0,439.786,439.8429,439.5396,439.7102,2800.0
2023-07-14 13:50:00,463.99,464.02,463.77,464.0,2603.0,439.7197,439.7481,439.5112,439.7292,2603.0
2023-07-14 13:55:00,464.1,464.27,463.71,463.71,10574.0,439.824,439.9851,439.4544,439.4544,10574.0
2023-07-14 14:00:00,463.71,463.76,463.44,463.56,7416.0,439.4544,439.5017,439.1985,439.3122,7416.0
2023-07-14 14:05:00,463.48,463.55,463.1,463.1,4220.0,439.2364,439.3027,438.8763,438.8763,4220.0
2023-07-14 14:10:00,463.19,463.19,462.83,462.96,4721.0,438.9616,438.9616,438.6204,438.7436,4721.0
2023-07-14 14:15:00,463.04,463.24,462.9,462.94,14456.0,438.8194,439.0089,438.6867,438.7246,14456.0
2023-07-14 14:20:00,462.94,462.95,462.56,462.56,2358.0,438.7246,438.7341,438.3645,438.3645,2358.0
2023-07-14 14:25:00,462.49,462.57,462.4,462.52,8068.0,438.2982,438.374,438.2129,438.3266,8068.0
2023-07-14 14:30:00,462.63,463.3,462.52,463.3,13571.0,438.4308,439.0658,438.3266,439.0658,13571.0
2023-07-14 14:35:00,463.31,463.32,462.94,463.18,3306.0,439.0753,439.0848,438.7246,438.9521,3306.0
2023-07-14 14:40:00,463.21,463.21,462.54,462.54,3500.0,438.9805,438.9805,438.3456,438.3456,3500.0
2023-07-14 14:45:00,462.53,462.66,462.36,462.64,5344.0,438.3361,438.4593,438.175,438.4403,5344.0
2023-07-14 14:50:00,462.64,463.42,462.64,463.41,5151.0,438.4403,439.1795,438.4403,439.17,5151.0
2023-07-14 14:55:00,463.54,463.69,463.13,463.13,8490.0,439.2932,439.4354,438.9047,438.9047,8490.0
2023-07-14 15:00:00,463.21,463.21,462.73,462.73,3615.0,438.9805,438.9805,438.5256,438.5256,3615.0
2023-07-14 15:05:00,462.8,462.84,462.65,462.8,4098.0,438.592,438.6299,438.4498,438.592,4098.0
2023-07-14 15:10:00,462.81,464.09,462.8,464.0,6755.0,438.6014,439.8145,438.592,439.7292,6755.0
2023-07-14 15:15:00,464.11,464.11,463.48,463.53,5360.0,439.8334,439.8334,439.2364,439.2838,5360.0
2023-07-14 15:20:00,463.47,463.85,463.46,463.58,3261.0,439.2269,439.587,439.2174,439.3312,3261.0
2023-07-14 15:25:00,463.53,463.84,463.53,463.78,4617.0,439.2838,439.5776,439.2838,439.5207,4617.0
2023-07-14 15:30:00,463.78,464.17,463.71,464.14,6429.0,439.5207,439.8903,439.4544,439.8619,6429.0
2023-07-14 15:35:00,464.1,464.18,463.8,464.17,4352.0,439.824,439.8998,439.5396,439.8903,4352.0
2023-07-14 15:40:00,464.12,464.37,463.96,464.12,6530.0,439.8429,440.0798,439.6913,439.8429,6530.0
2023-07-14 15:45:00,464.21,464.65,464.19,464.5,19331.0,439.9282,440.3452,439.9092,440.203,19331.0
2023-07-14 15:50:00,464.44,464.74,464.27,464.55,19019.0,440.1462,440.4305,439.9851,440.2504,19019.0
2023-07-14 15:55:00,464.49,464.82,463.94,464.63,37231.0,440.1936,440.5063,439.6723,440.3262,37231.0
2023-07-17 09:30:00,466.29,469.25,465.62,468.39,35314.0,441.8994,444.7046,441.2644,443.8896,35314.0
2023-07-17 09:35:00,468.73,468.99,467.15,468.53,18549.0,444.2118,444.4582,442.7144,444.0222,18549.0
2023-07-17 09:40:00,468.44,469.57,467.51,469.57,16779.0,443.9369,445.0078,443.0556,445.0078,16779.0
2023-07-17 09:45:00,469.6,470.36,469.24,469.53,13812.0,445.0363,445.7565,444.6951,444.9699,13812.0
2023-07-17 09:50:00,469.29,470.8,468.94,470.58,20251.0,444.7425,446.1735,444.4108,445.965,20251.0
2023-07-17 09:55:00,470.69,470.86,469.72,470.28,15122.0,446.0692,446.2304,445.15,445.6807,15122.0
2023-07-17 10:00:00,470.38,470.96,469.9,470.06,19445.0,445.7755,446.3251,445.3206,445.4722,19445.0
2023-07-17 10:05:00,469.94,470.76,469.67,469.74,11178.0,445.3585,446.1356,445.1026,445.1689,11178.0
2023-07-17 10:10:00,469.7,470.56,469.48,469.84,12011.0,445.131,445.946,444.9225,445.2637,12011.0
2023-07-17 10:15:00,469.77,470.45,469.68,470.24,8403.0,445.1974,445.8418,445.1121,445.6428,8403.0
2023-07-17 10:20:00,470.31,471.22,469.86,471.22,10930.0,445.7091,446.5715,445.2827,446.5715,10930.0
2023-07-17 10:25:00,470.98,471.57,470.94,471.57,9957.0,446.3441,446.9032,446.3062,446.9032,9957.0
2023-07-17 10:30:00,471.42,471.69,470.92,470.95,9543.0,446.7611,447.0169,446.2872,446.3156,9543.0
2023-07-17 10:35:00,470.94,471.71,470.5,471.58,12813.0,446.3062,447.0359,445.8892,446.9127,12813.0
2023-07-17 10:40:00,471.74,471.88,471.43,471.6,7423.0,447.0643,447.197,446.7705,446.9316,7423.0
2023-07-17 10:45:00,471.63,471.87,471.04,471.75,9510.0,446.9601,447.1875,446.4009,447.0738,9510.0
2023-07-17 10:50:00,471.85,471.88,471.11,471.13,8895.0,447.1686,447.197,446.4673,446.4862,8895.0
2023-07-17 10:55:00,471.17,471.88,471.02,471.81,7041.0,446.5241,447.197,446.382,447.1307,7041.0
2023-07-17 11:00:00,471.82,472.42,471.75,472.42,8452.0,447.1401,447.7088,447.0738,447.7088,8452.0
2023-07-17 11:05:00,472.27,472.27,471.32,471.64,13804.0,447.5666,447.5666,446.6663,446.9696,13804.0
2023-07-17 11:10:00,471.75,472.4,471.75,472.14,4988.0,447.0738,447.6898,447.0738,447.4434,4988.0
2023-07-17 11:15:00,472.14,472.5,471.66,471.66,11652.0,447.4434,447.7846,446.9885,446.9885,11652.0
2023-07-17 11:20:00,471.84,473.0,471.84,472.39,8865.0,447.1591,448.2584,447.1591,447.6803,8865.0
2023-07-17 11:25:00,472.34,473.15,472.27,473.15,7633.0,447.6329,448.4006,447.5666,448.4006,7633.0
2023-07-17 11:30:00,473.01,473.35,472.75,472.79,8535.0,448.2679,448.5901,448.0215,448.0594,8535.0
2023-07-17 11:35:00,472.79,473.57,472.7,473.37,5912.0,448.0594,448.7986,447.9741,448.6091,5912.0
2023-07-17 11:40:00,473.16,473.24,472.72,473.13,13039.0,448.41,448.4859,447.9931,448.3816,13039.0
2023-07-17 11:45:00,473.1,473.24,472.58,472.73,8134.0,448.3532,448.4859,447.8604,448.0025,8134.0
2023-07-17 11:50:00,472.77,473.04,471.93,472.12,17136.0,448.0404,448.2963,447.2444,447.4244,17136.0
2023-07-17 11:55:00,471.95,472.32,471.8,471.93,6483.0,447.2633,447.614,447.1212,447.2444,6483.0
2023-07-17 12:00:00,471.81,471.91,471.36,471.75,5796.0,447.1307,447.2254,446.7042,447.0738,5796.0
2023-07-17 12:05:00,471.82,471.91,471.35,471.6,5206.0,447.1401,447.2254,446.6947,446.9316,5206.0
2023-07-17 12:10:00,471.7,471.7,471.23,471.44,7726.0,447.0264,447.0264,446.581,446.78,7726.0
2023-07-17 12:15:00,471.37,471.65,471.02,471.14,9900.0,446.7137,446.979,446.382,446.4957,9900.0
2023-07-17 12:20:00,471.12,471.57,470.73,471.56,8635.0,446.4768,446.9032,446.1072,446.8937,8635.0
2023-07-17 12:25:00,471.55,472.39,471.55,472.23,8320.0,446.8843,447.6803,446.8843,447.5287,8320.0
2023-07-17 12:30:00,472.11,472.49,472.05,472.49,6953.0,447.415,447.7751,447.3581,447.7751,6953.0
2023-07-17 12:35:00,472.65,472.65,471.92,472.03,11908.0,447.9267,447.9267,447.2349,447.3392,11908.0
2023-07-17 12:40:00,471.98,472.04,471.72,471.87,4840.0,447.2918,447.3486,447.0454,447.1875,4840.0
2023-07-17 12:45:00,471.86,472.76,471.53,472.49,13587.0,447.178,448.031,446.8653,447.7751,13587.0
2023-07-17 12:50:00,472.43,472.8,472.19,472.5,5581.0,447.7182,448.0689,447.4908,447.7846,5581.0
2023-07-17 12:55:00,472.55,473.12,472.44,473.12,4978.0,447.832,448.3721,447.7277,448.3721,4978.0
2023-07-17 13:00:00,473.13,473.21,472.19,472.45,6240.0,448.3816,448.4574,447.4908,447.7372,6240.0
2023-07-17 13:05:00,472.33,472.38,472.05,472.29,5100.0,447.6235,447.6708,447.3581,447.5856,5100.0
2023-07-17 13:10:00,472.14,472.96,472.01,472.8,5418.0,447.4434,448.2205,447.3202,448.0689,5418.0
2023-07-17 13:15:00,472.95,472.95,472.37,472.65,7452.0,448.211,448.211,447.6614,447.9267,7452.0
2023-07-17 13:20:00,472.49,472.83,472.41,472.55,7179.0,447.7751,448.0973,447.6993,447.832,7179.0
2023-07-17 13:25:00,472.61,473.2,472.56,472.98,5491.0,447.8888,448.448,447.8414,448.2395,5491.0
2023-07-17 13:30:00,473.13,473.22,472.72,473.01,5519.0,448.3816,448.4669,447.9931,448.2679,5519.0
2023-07-17 13:35:00,473.13,473.2,472.71,472.83,7099.0,448.3816,448.448,447.9836,448.0973,7099.0
2023-07-17 13:40:00,472.77,473.12,472.5,472.91,4959.0,448.0404,448.3721,447.7846,448.1731,4959.0
2023-07-17 13:45:00,473.05,473.72,473.05,473.35,9398.0,448.3058,448.9408,448.3058,448.5901,9398.0
2023-07-17 13:50:00,473.19,473.29,472.72,473.07,6119.0,448.4385,448.5332,447.9931,448.3248,6119.0
2023-07-17 13:55:00,473.25,473.43,473.07,473.38,5457.0,448.4953,448.6659,448.3248,448.6185,5457.0
2023-07-17 14:00:00,473.36,473.52,473.19,473.42,4599.0,448.5996,448.7512,448.4385,448.6564,4599.0
2023-07-17 14:05:00,473.35,473.59,473.11,473.16,12005.0,448.5901,448.8176,448.3627,448.41,12005.0
2023-07-17 14:10:00,473.07,473.57,472.94,473.57,7597.0,448.3248,448.7986,448.2016,448.7986,7597.0
2023-07-17 14:15:00,473.53,473.99,472.36,472.72,18270.0,448.7607,449.1966,447.6519,447.9931,18270.0
2023-07-17 14:20:00,472.55,473.19,472.54,473.19,11315.0,447.832,448.4385,447.8225,448.4385,11315.0
2023-07-17 14:25:00,473.15,473.16,472.36,472.61,8899.0,448.4006,448.41,447.6519,447.8888,8899.0
2023-07-17 14:30:00,472.61,472.81,472.34,472.55,10181.0,447.8888,448.0784,447.6329,447.832,10181.0
2023-07-17 14:35:00,472.42,472.79,472.09,472.25,12612.0,447.7088,448.0594,447.396,447.5476,12612.0
2023-07-17 14:40:00,472.25,472.49,471.92,472.36,14722.0,447.5476,447.7751,447.2349,447.6519,14722.0
2023-07-17 14:45:00,472.34,472.48,471.81,472.07,8404.0,447.6329,447.7656,447.1307,447.3771,8404.0
2023-07-17 14:50:00,472.12,472.36,472.03,472.28,9357.0,447.4244,447.6519,447.3392,447.5761,9357.0
2023-07-17 14:55:00,472.32,472.64,472.14,472.48,21890.0,447.614,447.9172,447.4434,447.7656,21890.0
2023-07-17 15:00:00,472.48,473.05,472.45,472.83,13505.0,447.7656,448.3058,447.7372,448.0973,13505.0
2023-07-17 15:05:00,472.92,472.92,472.06,472.77,10134.0,448.1826,448.1826,447.3676,448.0404,10134.0
2023-07-17 15:10:00,472.62,472.74,471.56,472.25,29162.0,447.8983,448.012,446.8937,447.5476,29162.0
2023-07-17 15:15:00,472.31,472.53,471.7,471.98,19127.0,447.6045,447.813,447.0264,447.2918,19127.0
2023-07-17 15:20:00,472.1,472.73,472.04,472.57,6882.0,447.4055,448.0025,447.3486,447.8509,6882.0
2023-07-17 15:25:00,472.82,472.91,472.14,472.2,9023.0,448.0878,448.1731,447.4434,447.5003,9023.0
2023-07-17 15:30:00,472.17,472.3,471.2,471.42,20557.0,447.4718,447.595,446.5526,446.7611,20557.0
2023-07-17 15:35:00,471.09,471.93,471.08,471.21,26208.0,446.4483,447.2444,446.4388,446.562,26208.0
2023-07-17 15:40:00,471.13,471.18,470.29,470.41,22246.0,446.4862,446.5336,445.6902,445.8039,22246.0
2023-07-17 15:45:00,470.3,471.2,469.9,471.05,31893.0,445.6996,446.5526,445.3206,446.4104,31893.0
2023-07-17 15:50:00,470.89,471.1,469.83,470.19,62618.0,446.2588,446.4578,445.2542,445.5954,62618.0
2023-07-17 15:55:00,470.14,471.02,469.76,469.98,108961.0,445.548,446.382,445.1879,445.3964,108961.0
2023-07-18 09:30:00,474.37,479.5,473.55,477.96,88683.0,449.5568,454.4184,448.7796,452.959,88683.0
2023-07-18 09:35:00,477.5,478.69,473.51,477.12,57575.0,452.523,453.6508,448.7417,452.1629,57575.0
2023-07-18 09:40:00,476.53,477.34,475.54,475.64,20703.0,451.6038,452.3714,450.6656,450.7603,20703.0
2023-07-18 09:45:00,475.63,475.73,474.06,475.13,32443.0,450.7508,450.8456,449.263,450.277,32443.0
2023-07-18 09:50:00,475.3,476.41,474.51,474.69,19460.0,450.4381,451.49,449.6894,449.86,19460.0
2023-07-18 09:55:00,474.57,475.46,474.12,474.7,26349.0,449.7463,450.5897,449.3198,449.8695,26349.0
2023-07-18 10:00:00,474.25,475.19,472.34,472.4,22795.0,449.443,450.3339,447.6329,447.6898,22795.0
2023-07-18 10:05:00,472.39,472.62,469.6,469.66,27738.0,447.6803,447.8983,445.0363,445.0931,27738.0
2023-07-18 10:10:00,469.82,470.03,468.1,469.62,40396.0,445.2448,445.4438,443.6147,445.0552,40396.0
2023-07-18 10:15:00,469.77,470.96,468.5,470.59,16421.0,445.1974,446.3251,443.9938,445.9745,16421.0
2023-07-18 10:20:00,470.56,470.59,468.5,468.51,27251.0,445.946,445.9745,443.9938,444.0033,27251.0
2023-07-18 10:25:00,468.5,468.71,466.6,468.32,23042.0,443.9938,444.1928,442.1932,443.8232,23042.0
2023-07-18 10:30:00,468.13,469.41,468.05,468.85,10270.0,443.6432,444.8562,443.5673,444.3255,10270.0
2023-07-18 10:35:00,468.54,469.96,468.11,469.5,10759.0,444.0317,445.3774,443.6242,444.9415,10759.0
2023-07-18 10:40:00,469.73,470.0,469.47,469.93,6180.0,445.1595,445.4153,444.9131,445.349,6180.0
2023-07-18 10:45:00,470.15,470.15,468.47,468.75,12951.0,445.5575,445.5575,443.9654,444.2307,12951.0
2023-07-18 10:50:00,468.81,471.64,468.78,471.61,20451.0,444.2876,446.9696,444.2592,446.9411,20451.0
2023-07-18 10:55:00,471.29,471.43,469.0,470.01,7462.0,446.6379,446.7705,444.4676,445.4248,7462.0
2023-07-18 11:00:00,470.01,470.51,469.61,470.38,15237.0,445.4248,445.8987,445.0457,445.7755,15237.0
2023-07-18 11:05:00,470.28,470.28,469.0,469.14,7901.0,445.6807,445.6807,444.4676,444.6003,7901.0
2023-07-18 11:10:00,469.14,470.08,468.87,469.79,9094.0,444.6003,445.4912,444.3444,445.2163,9094.0
2023-07-18 11:15:00,469.79,469.81,469.19,469.56,7388.0,445.2163,445.2353,444.6477,444.9984,7388.0
2023-07-18 11:20:00,469.38,469.38,465.05,465.3,32063.0,444.8278,444.8278,440.7243,440.9612,32063.0
2023-07-18 11:25:00,465.6,466.23,464.01,466.22,44730.0,441.2455,441.8425,439.7387,441.8331,44730.0
2023-07-18 11:30:00,465.9,466.49,464.87,465.33,16519.0,441.5298,442.0889,440.5537,440.9896,16519.0
2023-07-18 11:35:00,465.45,466.58,464.65,466.38,19501.0,441.1033,442.1742,440.3452,441.9847,19501.0
2023-07-18 11:40:00,466.51,466.7,463.85,464.19,9754.0,442.1079,442.288,439.587,439.9092,9754.0
2023-07-18 11:45:00,464.01,464.69,463.53,464.34,16407.0,439.7387,440.3831,439.2838,440.0514,16407.0
2023-07-18 11:50:00,464.33,464.56,463.58,463.75,11823.0,440.0419,440.2599,439.3312,439.4923,11823.0
2023-07-18 11:55:00,463.92,464.33,463.58,463.83,13035.0,439.6534,440.0419,439.3312,439.5681,13035.0
2023-07-18 12:00:00,463.83,465.06,463.5,464.56,27012.0,439.5681,440.7337,439.2553,440.2599,27012.0
2023-07-18 12:05:00,464.32,464.59,462.6,462.61,16406.0,440.0324,440.2883,438.4024,438.4119,16406.0
2023-07-18 12:10:00,462.54,462.54,461.29,461.49,9434.0,438.3456,438.3456,437.1609,437.3505,9434.0
2023-07-18 12:15:00,461.18,461.8,461.05,461.28,19275.0,437.0567,437.6443,436.9335,437.1515,19275.0
2023-07-18 12:20:00,461.26,461.3,459.4,459.85,21406.0,437.1325,437.1704,435.3698,435.7963,21406.0
2023-07-18 12:25:00,459.98,459.98,457.12,457.69,42442.0,435.9195,435.9195,433.2091,433.7492,42442.0
2023-07-18 12:30:00,458.12,458.7,456.75,457.11,30596.0,434.1568,434.7064,432.8584,433.1996,30596.0
2023-07-18 12:35:00,457.1,457.26,455.2,455.64,29823.0,433.1901,433.3417,431.3895,431.8065,29823.0
2023-07-18 12:40:00,455.73,456.67,454.45,455.06,26982.0,431.8918,432.7826,430.6787,431.2568,26982.0
2023-07-18 12:45:00,455.46,456.29,454.28,454.94,32312.0,431.6359,432.4225,430.5176,431.1431,32312.0
2023-07-18 12:50:00,454.75,457.01,454.73,457.01,39458.0,430.963,433.1048,430.9441,433.1048,39458.0
2023-07-18 12:55:00,456.82,457.9,456.82,457.11,23416.0,432.9248,433.9483,432.9248,433.1996,23416.0
2023-07-18 13:00:00,457.28,457.28,456.41,456.99,19738.0,433.3607,433.3607,432.5362,433.0859,19738.0
2023-07-18 13:05:00,457.02,457.66,456.77,457.14,12982.0,433.1143,433.7208,432.8774,433.228,12982.0
2023-07-18 13:10:00,457.37,457.37,456.08,456.54,26958.0,433.446,433.446,432.2235,432.6594,26958.0
2023-07-18 13:15:00,456.54,457.25,455.9,456.02,22414.0,432.6594,433.3323,432.0529,432.1666,22414.0
2023-07-18 13:20:00,456.02,456.39,455.77,456.18,14016.0,432.1666,432.5172,431.9297,432.3182,14016.0
2023-07-18 13:25:00,456.2,456.2,455.1,455.14,12672.0,432.3372,432.3372,431.2947,431.3326,12672.0
2023-07-18 13:30:00,455.18,455.22,454.57,454.6,25621.0,431.3705,431.4085,430.7925,430.8209,25621.0
2023-07-18 13:35:00,454.66,455.14,454.39,455.01,15638.0,430.8777,431.3326,430.6219,431.2094,15638.0
2023-07-18 13:40:00,455.06,455.77,454.68,454.68,18980.0,431.2568,431.9297,430.8967,430.8967,18980.0
2023-07-18 13:45:00,454.66,455.3,454.3,454.77,12063.0,430.8777,431.4843,430.5366,430.982,12063.0
2023-07-18 13:50:00,454.6,455.23,454.36,455.03,10089.0,430.8209,431.4179,430.5934,431.2284,10089.0
2023-07-18 13:55:00,454.83,455.69,454.8,455.34,13595.0,431.0389,431.8539,431.0104,431.5222,13595.0
2023-07-18 14:00:00,455.49,455.55,454.7,454.93,14900.0,431.6643,431.7212,430.9157,431.1336,14900.0
2023-07-18 14:05:00,455.15,455.46,454.72,455.0,15956.0,431.3421,431.6359,430.9346,431.2,15956.0
2023-07-18 14:10:00,455.09,455.23,454.82,455.23,8311.0,431.2853,431.4179,431.0294,431.4179,8311.0
2023-07-18 14:15:00,455.26,456.36,455.1,456.2,13235.0,431.4464,432.4888,431.2947,432.3372,13235.0
2023-07-18 14:20:00,456.39,457.91,456.22,457.91,24045.0,432.5172,433.9577,432.3561,433.9577,24045.0
2023-07-18 14:25:00,457.92,458.07,456.37,457.03,11717.0,433.9672,434.1094,432.4983,433.1238,11717.0
2023-07-18 14:30:00,457.06,457.37,456.72,456.74,11472.0,433.1522,433.446,432.83,432.8489,11472.0
2023-07-18 14:35:00,456.76,456.76,456.0,456.53,10498.0,432.8679,432.8679,432.1476,432.6499,10498.0
2023-07-18 14:40:00,456.72,457.56,456.63,457.19,20288.0,432.83,433.626,432.7447,433.2754,20288.0
2023-07-18 14:45:00,457.17,458.24,456.77,457.56,22897.0,433.2564,434.2705,432.8774,433.626,22897.0
2023-07-18 14:50:00,457.33,457.36,456.6,456.75,10632.0,433.4081,433.4365,432.7163,432.8584,10632.0
2023-07-18 14:55:00,456.73,456.94,456.28,456.89,12156.0,432.8395,433.0385,432.413,432.9911,12156.0
2023-07-18 15:00:00,456.94,457.04,456.46,456.5,8299.0,433.0385,433.1332,432.5836,432.6215,8299.0
2023-07-18 15:05:00,456.54,456.58,456.02,456.53,9832.0,432.6594,432.6973,432.1666,432.6499,9832.0
2023-07-18 15:10:00,456.64,457.45,456.5,457.45,14706.0,432.7542,433.5218,432.6215,433.5218,14706.0
2023-07-18 15:15:00,457.41,458.12,457.36,457.95,12800.0,433.4839,434.1568,433.4365,433.9956,12800.0
2023-07-18 15:20:00,458.04,458.62,457.3,457.43,10924.0,434.0809,434.6306,433.3796,433.5028,10924.0
2023-07-18 15:25:00,457.48,457.64,457.12,457.33,15117.0,433.5502,433.7019,433.2091,433.4081,15117.0
2023-07-18 15:30:00,457.25,457.69,456.91,456.99,16405.0,433.3323,433.7492,433.01,433.0859,16405.0
2023-07-18 15:35:00,457.03,458.34,456.85,458.14,35250.0,433.1238,434.3652,432.9532,434.1757,35250.0
2023-07-18 15:40:00,458.01,458.11,457.35,457.75,24625.0,434.0525,434.1473,433.427,433.8061,24625.0
2023-07-18 15:45:00,457.75,458.19,456.72,456.99,35734.0,433.8061,434.2231,432.83,433.0859,35734.0
2023-07-18 15:50:00,457.13,457.86,456.77,457.4,62987.0,433.2185,433.9104,432.8774,433.4744,62987.0
2023-07-18 15:55:00,457.44,457.57,455.59,455.68,130560.0,433.5123,433.6355,431.7591,431.8444,130560.0
2023-07-19 09:30:00,457.0,458.3,455.56,458.3,58997.0,433.0953,434.3273,431.7307,434.3273,58997.0
2023-07-19 09:35:00,458.09,459.29,456.0,456.56,25867.0,434.1283,435.2656,432.1476,432.6784,25867.0
2023-07-19 09:40:00,456.78,456.79,454.14,454.63,17890.0,432.8868,432.8963,430.3849,430.8493,17890.0
2023-07-19 09:45:00,454.75,456.78,454.41,456.02,10505.0,430.963,432.8868,430.6408,432.1666,10505.0
2023-07-19 09:50:00,456.01,456.82,455.45,455.45,14325.0,432.1571,432.9248,431.6264,431.6264,14325.0
2023-07-19 09:55:00,455.41,455.61,454.51,454.81,13154.0,431.5885,431.7781,430.7356,431.0199,13154.0
2023-07-19 10:00:00,454.5,455.2,453.21,453.51,25299.0,430.7261,431.3895,429.5036,429.7879,25299.0
2023-07-19 10:05:00,453.68,453.98,452.53,452.8,14893.0,429.949,430.2333,428.8592,429.115,14893.0
2023-07-19 10:10:00,453.11,453.11,452.3,452.35,39998.0,429.4088,429.4088,428.6412,428.6886,39998.0
2023-07-19 10:15:00,452.68,455.08,452.6,455.02,19115.0,429.0013,431.2758,428.9255,431.2189,19115.0
2023-07-19 10:20:00,455.05,455.05,453.47,453.47,10610.0,431.2473,431.2473,429.75,429.75,10610.0
2023-07-19 10:25:00,453.2,453.92,452.97,453.92,12879.0,429.4941,430.1765,429.2761,430.1765,12879.0
2023-07-19 10:30:00,453.74,453.74,451.52,451.75,23830.0,430.0059,430.0059,427.902,428.12,23830.0
2023-07-19 10:35:00,451.61,451.97,450.35,451.24,38123.0,427.9873,428.3285,426.7932,427.6366,38123.0
2023-07-19 10:40:00,451.03,451.36,450.54,450.73,13840.0,427.4376,427.7504,426.9733,427.1533,13840.0
2023-07-19 10:45:00,450.73,450.93,450.05,450.3,22052.0,427.1533,427.3429,426.5089,426.7458,22052.0
2023-07-19 10:50:00,450.32,450.63,449.52,449.62,20787.0,426.7648,427.0585,426.0066,426.1014,20787.0
2023-07-19 10:55:00,449.5,449.58,448.41,448.41,26067.0,425.9877,426.0635,424.9547,424.9547,26067.0
2023-07-19 11:00:00,448.54,449.14,448.35,448.56,13786.0,425.0779,425.6465,424.8978,425.0968,13786.0
2023-07-19 11:05:00,448.53,448.65,448.11,448.55,48535.0,425.0684,425.1821,424.6704,425.0873,48535.0
2023-07-19 11:10:00,448.58,449.85,448.58,449.74,16119.0,425.1158,426.3193,425.1158,426.2151,16119.0
2023-07-19 11:15:00,449.67,449.81,448.77,449.33,17475.0,426.1488,426.2814,425.2958,425.8265,17475.0
2023-07-19 11:20:00,449.35,450.44,449.35,450.25,15101.0,425.8455,426.8785,425.8455,426.6984,15101.0
2023-07-19 11:25:00,450.38,450.7,449.26,449.26,15451.0,426.8216,427.1249,425.7602,425.7602,15451.0
2023-07-19 11:30:00,449.58,449.62,448.89,449.1,10183.0,426.0635,426.1014,425.4096,425.6086,10183.0
2023-07-19 11:35:00,449.02,449.18,448.63,449.17,9004.0,425.5328,425.6844,425.1632,425.6749,9004.0
2023-07-19 11:40:00,449.06,449.93,448.71,449.85,13699.0,425.5707,426.3952,425.239,426.3193,13699.0
2023-07-19 11:45:00,449.94,449.97,448.97,449.16,7618.0,426.4046,426.4331,425.4854,425.6654,7618.0
2023-07-19 11:50:00,449.16,449.16,448.71,448.73,7923.0,425.6654,425.6654,425.239,425.2579,7923.0
2023-07-19 11:55:00,448.92,449.51,448.79,449.12,6876.0,425.438,425.9971,425.3148,425.6275,6876.0
2023-07-19 12:00:00,449.06,449.09,448.5,448.73,9450.0,425.5707,425.5991,425.04,425.2579,9450.0
2023-07-19 12:05:00,448.65,448.81,448.37,448.67,10239.0,425.1821,425.3337,424.9168,425.2011,10239.0
2023-07-19 12:10:00,448.92,450.22,448.85,450.1,12072.0,425.438,426.67,425.3717,426.5563,12072.0
2023-07-19 12:15:00,450.2,450.65,450.17,450.44,10456.0,426.651,427.0775,426.6226,426.8785,10456.0
2023-07-19 12:20:00,450.47,451.27,450.41,450.88,9899.0,426.9069,427.6651,426.8501,427.2955,9899.0
2023-07-19 12:25:00,451.06,451.85,450.89,451.85,8315.0,427.4661,428.2147,427.3049,428.2147,8315.0
2023-07-19 12:30:00,451.76,451.83,450.5,450.61,13242.0,428.1294,428.1958,426.9353,427.0396,13242.0
2023-07-19 12:35:00,450.51,450.61,450.0,450.07,10471.0,426.9448,427.0396,426.4615,426.5278,10471.0
2023-07-19 12:40:00,450.06,450.06,449.4,449.5,8198.0,426.5184,426.5184,425.8929,425.9877,8198.0
2023-07-19 12:45:00,449.51,449.7,449.17,449.27,10861.0,425.9971,426.1772,425.6749,425.7697,10861.0
2023-07-19 12:50:00,449.4,449.77,449.12,449.66,8996.0,425.8929,426.2435,425.6275,426.1393,8996.0
2023-07-19 12:55:00,449.8,449.95,449.53,449.6,4401.0,426.272,426.4141,426.0161,426.0824,4401.0
2023-07-19 13:00:00,449.64,450.14,449.51,450.05,3232.0,426.1203,426.5942,425.9971,426.5089,3232.0
2023-07-19 13:05:00,450.15,450.6,450.1,450.5,5572.0,426.6037,427.0301,426.5563,426.9353,5572.0
2023-07-19 13:10:00,450.45,451.58,450.45,451.45,5324.0,426.888,427.9589,426.888,427.8357,5324.0
2023-07-19 13:15:00,451.49,451.49,451.04,451.31,3983.0,427.8736,427.8736,427.4471,427.703,3983.0
2023-07-19 13:20:00,451.38,451.39,450.3,450.38,4930.0,427.7693,427.7788,426.7458,426.8216,4930.0
2023-07-19 13:25:00,450.37,450.79,449.94,450.79,6379.0,426.8121,427.2102,426.4046,427.2102,6379.0
2023-07-19 13:30:00,450.69,451.08,450.47,450.99,15450.0,427.1154,427.485,426.9069,427.3997,15450.0
2023-07-19 13:35:00,451.09,451.54,450.74,451.45,5110.0,427.4945,427.9209,427.1628,427.8357,5110.0
2023-07-19 13:40:00,451.36,451.47,450.88,450.89,3791.0,427.7504,427.8546,427.2955,427.3049,3791.0
2023-07-19 13:45:00,450.73,451.06,450.7,450.77,4743.0,427.1533,427.4661,427.1249,427.1912,4743.0
2023-07-19 13:50:00,450.79,450.82,450.5,450.76,4257.0,427.2102,427.2386,426.9353,427.1817,4257.0
2023-07-19 13:55:00,450.76,450.9,450.53,450.9,4121.0,427.1817,427.3144,426.9638,427.3144,4121.0
2023-07-19 14:00:00,450.91,451.04,450.25,450.25,6669.0,427.3239,427.4471,426.6984,426.6984,6669.0
2023-07-19 14:05:00,450.33,450.36,449.84,449.88,9600.0,426.7742,426.8027,426.3099,426.3478,9600.0
2023-07-19 14:10:00,449.88,450.09,449.6,449.82,4943.0,426.3478,426.5468,426.0824,426.2909,4943.0
2023-07-19 14:15:00,449.73,450.16,449.55,450.05,8474.0,426.2056,426.6131,426.035,426.5089,8474.0
2023-07-19 14:20:00,450.14,450.55,450.03,450.54,5293.0,426.5942,426.9827,426.4899,426.9733,5293.0
2023-07-19 14:25:00,450.4,450.8,450.39,450.68,4414.0,426.8406,427.2197,426.8311,427.1059,4414.0
2023-07-19 14:30:00,450.7,451.38,450.7,450.84,6063.0,427.1249,427.7693,427.1249,427.2576,6063.0
2023-07-19 14:35:00,450.88,451.39,450.75,451.04,10325.0,427.2955,427.7788,427.1723,427.4471,10325.0
2023-07-19 14:40:00,451.05,451.39,451.05,451.37,3604.0,427.4566,427.7788,427.4566,427.7598,3604.0
2023-07-19 14:45:00,451.43,451.43,450.89,451.2,6272.0,427.8167,427.8167,427.3049,427.5987,6272.0
2023-07-19 14:50:00,451.2,451.44,451.1,451.12,5773.0,427.5987,427.8262,427.504,427.5229,5773.0
2023-07-19 14:55:00,451.11,451.25,450.61,450.65,7394.0,427.5134,427.6461,427.0396,427.0775,7394.0
2023-07-19 15:00:00,450.65,450.94,450.65,450.65,5787.0,427.0775,427.3523,427.0775,427.0775,5787.0
2023-07-19 15:05:00,450.67,450.8,450.5,450.79,4203.0,427.0965,427.2197,426.9353,427.2102,4203.0
2023-07-19 15:10:00,450.72,450.94,450.46,450.9,6193.0,427.1438,427.3523,426.8974,427.3144,6193.0
2023-07-19 15:15:00,450.95,451.37,450.81,451.18,9321.0,427.3618,427.7598,427.2291,427.5798,9321.0
2023-07-19 15:20:00,451.21,451.38,451.16,451.26,9094.0,427.6082,427.7693,427.5608,427.6556,9094.0
2023-07-19 15:25:00,451.33,451.87,451.06,451.71,15026.0,427.7219,428.2337,427.4661,428.0821,15026.0
2023-07-19 15:30:00,451.67,451.7,451.01,451.17,13023.0,428.0441,428.0726,427.4187,427.5703,13023.0
2023-07-19 15:35:00,451.18,451.42,450.79,451.38,14559.0,427.5798,427.8072,427.2102,427.7693,14559.0
2023-07-19 15:40:00,451.37,451.44,450.93,451.04,18489.0,427.7598,427.8262,427.3429,427.4471,18489.0
2023-07-19 15:45:00,451.08,451.2,450.76,451.05,31977.0,427.485,427.5987,427.1817,427.4566,31977.0
2023-07-19 15:50:00,451.19,451.53,450.84,451.33,41354.0,427.5893,427.9115,427.2576,427.7219,41354.0
2023-07-19 15:55:00,451.27,451.6,450.92,451.44,64937.0,427.6651,427.9778,427.3334,427.8262,64937.0
2023-07-20 09:30:00,452.63,454.45,452.0,454.05,28175.0,428.9539,430.6787,428.3569,430.2997,28175.0
2023-07-20 09:35:00,454.16,455.39,454.09,454.72,19468.0,430.4039,431.5696,430.3376,430.9346,19468.0
2023-07-20 09:40:00,454.89,455.39,453.74,454.59,13019.0,431.0957,431.5696,430.0059,430.8114,13019.0
2023-07-20 09:45:00,454.47,455.35,454.44,454.76,10577.0,430.6977,431.5317,430.6693,430.9725,10577.0
2023-07-20 09:50:00,455.03,455.43,454.0,454.01,12196.0,431.2284,431.6075,430.2523,430.2617,12196.0
2023-07-20 09:55:00,453.82,454.56,452.95,453.4,6151.0,430.0817,430.783,429.2572,429.6837,6151.0
2023-07-20 10:00:00,453.29,454.34,453.29,454.24,7475.0,429.5794,430.5745,429.5794,430.4797,7475.0
2023-07-20 10:05:00,454.4,454.71,453.66,453.66,3553.0,430.6313,430.9251,429.9301,429.9301,3553.0
2023-07-20 10:10:00,453.75,454.13,453.33,453.72,5832.0,430.0153,430.3755,429.6173,429.9869,5832.0
2023-07-20 10:15:00,453.7,454.2,453.41,454.2,1910.0,429.968,430.4418,429.6931,430.4418,1910.0
2023-07-20 10:20:00,454.21,455.38,454.11,455.22,13923.0,430.4513,431.5601,430.3565,431.4085,13923.0
2023-07-20 10:25:00,455.29,455.41,455.02,455.3,7782.0,431.4748,431.5885,431.2189,431.4843,7782.0
2023-07-20 10:30:00,455.3,456.1,455.26,455.99,9029.0,431.4843,432.2424,431.4464,432.1382,9029.0
2023-07-20 10:35:00,455.99,456.12,455.37,455.65,7820.0,432.1382,432.2614,431.5506,431.816,7820.0
2023-07-20 10:40:00,455.66,456.84,455.63,456.83,21786.0,431.8254,432.9437,431.797,432.9342,21786.0
2023-07-20 10:45:00,456.72,458.2,456.71,457.97,30095.0,432.83,434.2326,432.8205,434.0146,30095.0
2023-07-20 10:50:00,457.8,457.85,457.0,457.25,9869.0,433.8535,433.9009,433.0953,433.3323,9869.0
2023-07-20 10:55:00,457.34,457.75,456.53,456.76,11467.0,433.4176,433.8061,432.6499,432.8679,11467.0
2023-07-20 11:00:00,456.66,456.7,455.97,456.47,6245.0,432.7731,432.811,432.1192,432.5931,6245.0
2023-07-20 11:05:00,456.25,456.71,455.87,456.54,16702.0,432.3846,432.8205,432.0244,432.6594,16702.0
2023-07-20 11:10:00,456.31,456.71,455.98,456.62,3318.0,432.4414,432.8205,432.1287,432.7352,3318.0
2023-07-20 11:15:00,456.61,457.6,456.61,457.6,4610.0,432.7257,433.664,432.7257,433.664,4610.0
2023-07-20 11:20:00,457.46,457.59,456.83,457.19,6814.0,433.5313,433.6545,432.9342,433.2754,6814.0
2023-07-20 11:25:00,457.29,457.57,457.04,457.39,4183.0,433.3702,433.6355,433.1332,433.4649,4183.0
2023-07-20 11:30:00,457.51,457.51,456.5,456.83,4328.0,433.5787,433.5787,432.6215,432.9342,4328.0
2023-07-20 11:35:00,456.94,457.33,456.84,457.33,2148.0,433.0385,433.4081,432.9437,433.4081,2148.0
2023-07-20 11:40:00,457.18,457.59,456.62,456.8,7188.0,433.2659,433.6545,432.7352,432.9058,7188.0
2023-07-20 11:45:00,456.65,457.11,456.64,457.11,1880.0,432.7636,433.1996,432.7542,433.1996,1880.0
2023-07-20 11:50:00,457.01,457.01,456.52,456.53,3690.0,433.1048,433.1048,432.6404,432.6499,3690.0
2023-07-20 11:55:00,456.86,456.99,456.4,456.43,7142.0,432.9627,433.0859,432.5267,432.5552,7142.0
2023-07-20 12:00:00,456.65,456.99,456.56,456.85,1841.0,432.7636,433.0859,432.6784,432.9532,1841.0
2023-07-20 12:05:00,456.75,457.0,456.57,456.7,4235.0,432.8584,433.0953,432.6878,432.811,4235.0
2023-07-20 12:10:00,456.45,456.76,456.4,456.64,1482.0,432.5741,432.8679,432.5267,432.7542,1482.0
2023-07-20 12:15:00,456.59,457.08,456.36,456.96,5005.0,432.7068,433.1712,432.4888,433.0574,5005.0
2023-07-20 12:20:00,457.23,457.23,456.23,456.24,4338.0,433.3133,433.3133,432.3656,432.3751,4338.0
2023-07-20 12:25:00,456.24,456.24,455.75,455.92,7655.0,432.3751,432.3751,431.9107,432.0718,7655.0
2023-07-20 12:30:00,455.98,456.18,455.72,456.03,3996.0,432.1287,432.3182,431.8823,432.1761,3996.0
2023-07-20 12:35:00,456.24,456.41,456.04,456.34,2512.0,432.3751,432.5362,432.1856,432.4699,2512.0
2023-07-20 12:40:00,456.35,456.35,455.98,456.09,2032.0,432.4793,432.4793,432.1287,432.2329,2032.0
2023-07-20 12:45:00,456.09,456.53,455.96,456.4,4794.0,432.2329,432.6499,432.1097,432.5267,4794.0
2023-07-20 12:50:00,456.22,456.55,455.94,456.15,6686.0,432.3561,432.6689,432.0908,432.2898,6686.0
2023-07-20 12:55:00,456.01,456.28,455.89,456.27,1931.0,432.1571,432.413,432.0434,432.4035,1931.0
2023-07-20 13:00:00,456.34,456.65,456.29,456.55,3363.0,432.4699,432.7636,432.4225,432.6689,3363.0
2023-07-20 13:05:00,456.5,457.0,456.43,456.77,5420.0,432.6215,433.0953,432.5552,432.8774,5420.0
2023-07-20 13:10:00,456.76,456.92,456.56,456.63,2286.0,432.8679,433.0195,432.6784,432.7447,2286.0
2023-07-20 13:15:00,456.48,456.48,456.0,456.19,4872.0,432.6025,432.6025,432.1476,432.3277,4872.0
2023-07-20 13:20:00,456.26,456.5,455.92,455.99,7158.0,432.394,432.6215,432.0718,432.1382,7158.0
2023-07-20 13:25:00,456.12,456.5,455.95,456.21,2681.0,432.2614,432.6215,432.1003,432.3467,2681.0
2023-07-20 13:30:00,456.32,456.35,455.93,456.0,4707.0,432.4509,432.4793,432.0813,432.1476,4707.0
2023-07-20 13:35:00,456.0,456.03,455.87,456.03,3931.0,432.1476,432.1761,432.0244,432.1761,3931.0
2023-07-20 13:40:00,455.88,456.48,455.88,456.4,4419.0,432.0339,432.6025,432.0339,432.5267,4419.0
2023-07-20 13:45:00,456.4,456.65,456.26,456.44,1934.0,432.5267,432.7636,432.394,432.5646,1934.0
2023-07-20 13:50:00,456.53,456.53,456.27,456.38,2417.0,432.6499,432.6499,432.4035,432.5078,2417.0
2023-07-20 13:55:00,456.23,456.4,456.21,456.35,6440.0,432.3656,432.5267,432.3467,432.4793,6440.0
2023-07-20 14:00:00,456.39,456.43,455.85,456.05,3953.0,432.5172,432.5552,432.0055,432.195,3953.0
2023-07-20 14:05:00,456.04,456.46,455.97,456.46,4301.0,432.1856,432.5836,432.1192,432.5836,4301.0
2023-07-20 14:10:00,456.34,456.34,456.0,456.09,2164.0,432.4699,432.4699,432.1476,432.2329,2164.0
2023-07-20 14:15:00,456.11,456.31,455.96,456.23,5715.0,432.2519,432.4414,432.1097,432.3656,5715.0
2023-07-20 14:20:00,456.23,456.39,455.94,456.21,11402.0,432.3656,432.5172,432.0908,432.3467,11402.0
2023-07-20 14:25:00,456.09,456.24,455.94,456.05,5731.0,432.2329,432.3751,432.0908,432.195,5731.0
2023-07-20 14:30:00,456.14,456.28,456.03,456.03,3830.0,432.2803,432.413,432.1761,432.1761,3830.0
2023-07-20 14:35:00,456.04,456.5,456.04,456.32,5829.0,432.1856,432.6215,432.1856,432.4509,5829.0
2023-07-20 14:40:00,456.4,456.8,456.26,456.8,6445.0,432.5267,432.9058,432.394,432.9058,6445.0
2023-07-20 14:45:00,456.93,456.93,456.48,456.6,3871.0,433.029,433.029,432.6025,432.7163,3871.0
2023-07-20 14:50:00,456.57,456.65,456.45,456.63,2906.0,432.6878,432.7636,432.5741,432.7447,2906.0
2023-07-20 14:55:00,456.71,456.8,456.35,456.75,4954.0,432.8205,432.9058,432.4793,432.8584,4954.0
2023-07-20 15:00:00,456.74,456.92,456.62,456.7,4028.0,432.8489,433.0195,432.7352,432.811,4028.0
2023-07-20 15:05:00,456.71,457.07,456.71,456.81,5564.0,432.8205,433.1617,432.8205,432.9153,5564.0
2023-07-20 15:10:00,456.78,457.11,456.7,456.7,7300.0,432.8868,433.1996,432.811,432.811,7300.0
2023-07-20 15:15:00,456.83,456.83,456.19,456.61,3984.0,432.9342,432.9342,432.3277,432.7257,3984.0
2023-07-20 15:20:00,456.53,456.88,456.46,456.46,9297.0,432.6499,432.9816,432.5836,432.5836,9297.0
2023-07-20 15:25:00,456.41,456.55,455.96,456.43,8283.0,432.5362,432.6689,432.1097,432.5552,8283.0
2023-07-20 15:30:00,456.46,456.48,455.89,456.21,18991.0,432.5836,432.6025,432.0434,432.3467,18991.0
2023-07-20 15:35:00,456.2,456.2,455.17,455.17,9698.0,432.3372,432.3372,431.3611,431.3611,9698.0
2023-07-20 15:40:00,455.2,455.35,454.8,454.98,18933.0,431.3895,431.5317,431.0104,431.181,18933.0
2023-07-20 15:45:00,455.01,455.78,454.84,455.64,28173.0,431.2094,431.9392,431.0483,431.8065,28173.0
2023-07-20 15:50:00,455.72,455.85,455.19,455.29,22981.0,431.8823,432.0055,431.38,431.4748,22981.0
2023-07-20 15:55:00,455.43,456.17,455.27,455.98,58399.0,431.6075,432.3088,431.4558,432.1287,58399.0
2023-07-21 09:30:00,454.81,454.98,453.97,454.23,34770.0,431.0199,431.181,430.2238,430.4702,34770.0
2023-07-21 09:35:00,454.22,456.94,454.19,456.91,7247.0,430.4608,433.0385,430.4323,433.01,7247.0
2023-07-21 09:40:00,456.56,456.74,454.55,454.55,7720.0,432.6784,432.8489,430.7735,430.7735,7720.0
2023-07-21 09:45:00,454.54,454.85,453.78,454.84,5387.0,430.764,431.0578,430.0438,431.0483,5387.0
2023-07-21 09:50:00,454.68,454.68,453.64,454.2,11102.0,430.8967,430.8967,429.9111,430.4418,11102.0
2023-07-21 09:55:00,454.09,454.23,453.58,454.16,8896.0,430.3376,430.4702,429.8542,430.4039,8896.0
2023-07-21 10:00:00,454.15,454.75,453.8,454.59,11233.0,430.3944,430.963,430.0627,430.8114,11233.0
2023-07-21 10:05:00,454.74,454.94,454.54,454.78,13426.0,430.9536,431.1431,430.764,430.9915,13426.0
2023-07-21 10:10:00,454.78,454.78,453.82,453.82,11675.0,430.9915,430.9915,430.0817,430.0817,11675.0
2023-07-21 10:15:00,454.14,454.8,453.35,454.56,2802.0,430.3849,431.0104,429.6363,430.783,2802.0
2023-07-21 10:20:00,454.76,454.76,454.48,454.64,1120.0,430.9725,430.9725,430.7072,430.8588,1120.0
2023-07-21 10:25:00,454.71,455.0,454.4,454.79,3748.0,430.9251,431.2,430.6313,431.0009,3748.0
2023-07-21 10:30:00,454.69,454.69,454.07,454.08,3321.0,430.9062,430.9062,430.3186,430.3281,3321.0
2023-07-21 10:35:00,453.95,454.42,453.93,454.42,1671.0,430.2049,430.6503,430.1859,430.6503,1671.0
2023-07-21 10:40:00,454.41,454.62,453.97,454.62,1422.0,430.6408,430.8398,430.2238,430.8398,1422.0
2023-07-21 10:45:00,454.52,454.52,454.07,454.13,1886.0,430.7451,430.7451,430.3186,430.3755,1886.0
2023-07-21 10:50:00,454.36,454.61,454.13,454.38,2916.0,430.5934,430.8304,430.3755,430.6124,2916.0
2023-07-21 10:55:00,454.38,454.38,454.07,454.15,792.0,430.6124,430.6124,430.3186,430.3944,792.0
2023-07-21 11:00:00,454.09,454.9,454.08,454.69,2166.0,430.3376,431.1052,430.3281,430.9062,2166.0
2023-07-21 11:05:00,454.84,455.03,454.69,454.92,2713.0,431.0483,431.2284,430.9062,431.1241,2713.0
2023-07-21 11:10:00,455.0,455.02,454.8,454.92,4775.0,431.2,431.2189,431.0104,431.1241,4775.0
2023-07-21 11:15:00,454.91,455.06,454.61,454.98,4811.0,431.1147,431.2568,430.8304,431.181,4811.0
2023-07-21 11:20:00,455.0,455.15,454.19,454.19,3733.0,431.2,431.3421,430.4323,430.4323,3733.0
2023-07-21 11:25:00,454.37,454.4,454.2,454.2,3142.0,430.6029,430.6313,430.4418,430.4418,3142.0
2023-07-21 11:30:00,454.33,454.8,454.32,454.8,3630.0,430.565,431.0104,430.5555,431.0104,3630.0
2023-07-21 11:35:00,454.91,454.92,454.85,454.92,453.0,431.1147,431.1241,431.0578,431.1241,453.0
2023-07-21 11:40:00,454.94,455.04,454.7,454.7,3770.0,431.1431,431.2379,430.9157,430.9157,3770.0
2023-07-21 11:45:00,454.63,454.68,454.53,454.68,1013.0,430.8493,430.8967,430.7545,430.8967,1013.0
2023-07-21 11:50:00,454.68,454.68,454.52,454.52,1439.0,430.8967,430.8967,430.7451,430.7451,1439.0
2023-07-21 11:55:00,454.5,454.65,454.49,454.65,896.0,430.7261,430.8683,430.7166,430.8683,896.0
2023-07-21 12:00:00,454.67,454.83,454.5,454.79,3475.0,430.8872,431.0389,430.7261,431.0009,3475.0
2023-07-21 12:05:00,454.81,455.72,454.81,455.52,6110.0,431.0199,431.8823,431.0199,431.6928,6110.0
2023-07-21 12:10:00,455.58,455.84,455.56,455.59,4253.0,431.7496,431.996,431.7307,431.7591,4253.0
2023-07-21 12:15:00,455.7,455.82,455.23,455.64,6617.0,431.8633,431.9771,431.4179,431.8065,6617.0
2023-07-21 12:20:00,455.66,455.66,455.32,455.46,3480.0,431.8254,431.8254,431.5032,431.6359,3480.0
2023-07-21 12:25:00,455.49,455.49,455.24,455.26,2089.0,431.6643,431.6643,431.4274,431.4464,2089.0
2023-07-21 12:30:00,455.27,455.27,454.9,455.04,2960.0,431.4558,431.4558,431.1052,431.2379,2960.0
2023-07-21 12:35:00,454.85,455.01,454.75,455.01,1843.0,431.0578,431.2094,430.963,431.2094,1843.0
2023-07-21 12:40:00,454.84,455.03,454.79,454.79,2334.0,431.0483,431.2284,431.0009,431.0009,2334.0
2023-07-21 12:45:00,454.79,454.95,454.72,454.83,2921.0,431.0009,431.1526,430.9346,431.0389,2921.0
2023-07-21 12:50:00,454.71,454.86,454.57,454.79,2633.0,430.9251,431.0673,430.7925,431.0009,2633.0
2023-07-21 12:55:00,454.79,455.0,454.73,454.85,906.0,431.0009,431.2,430.9441,431.0578,906.0
2023-07-21 13:00:00,454.85,455.0,454.76,455.0,1320.0,431.0578,431.2,430.9725,431.2,1320.0
2023-07-21 13:05:00,454.86,455.0,454.78,454.85,1709.0,431.0673,431.2,430.9915,431.0578,1709.0
2023-07-21 13:10:00,454.9,455.08,454.89,454.89,1701.0,431.1052,431.2758,431.0957,431.0957,1701.0
2023-07-21 13:15:00,454.88,454.93,454.76,454.87,2506.0,431.0862,431.1336,430.9725,431.0768,2506.0
2023-07-21 13:20:00,454.87,454.87,454.53,454.53,1817.0,431.0768,431.0768,430.7545,430.7545,1817.0
2023-07-21 13:25:00,454.64,454.66,454.37,454.66,2196.0,430.8588,430.8777,430.6029,430.8777,2196.0
2023-07-21 13:30:00,454.67,454.76,454.54,454.64,3975.0,430.8872,430.9725,430.764,430.8588,3975.0
2023-07-21 13:35:00,454.66,454.94,454.62,454.85,4343.0,430.8777,431.1431,430.8398,431.0578,4343.0
2023-07-21 13:40:00,454.89,455.09,454.88,455.08,1859.0,431.0957,431.2853,431.0862,431.2758,1859.0
2023-07-21 13:45:00,455.06,455.12,454.95,455.09,1997.0,431.2568,431.3137,431.1526,431.2853,1997.0
2023-07-21 13:50:00,455.07,455.07,454.82,454.97,3034.0,431.2663,431.2663,431.0294,431.1715,3034.0
2023-07-21 13:55:00,454.8,454.81,454.33,454.5,3000.0,431.0104,431.0199,430.565,430.7261,3000.0
2023-07-21 14:00:00,454.61,454.67,454.26,454.43,2839.0,430.8304,430.8872,430.4987,430.6598,2839.0
2023-07-21 14:05:00,454.46,454.49,454.23,454.31,6877.0,430.6882,430.7166,430.4702,430.5461,6877.0
2023-07-21 14:10:00,454.43,454.53,454.3,454.5,4183.0,430.6598,430.7545,430.5366,430.7261,4183.0
2023-07-21 14:15:00,454.52,454.52,454.35,454.35,1274.0,430.7451,430.7451,430.584,430.584,1274.0
2023-07-21 14:20:00,454.38,454.74,454.38,454.73,4889.0,430.6124,430.9536,430.6124,430.9441,4889.0
2023-07-21 14:25:00,454.64,454.73,454.32,454.37,2900.0,430.8588,430.9441,430.5555,430.6029,2900.0
2023-07-21 14:30:00,454.54,454.66,454.49,454.55,3101.0,430.764,430.8777,430.7166,430.7735,3101.0
2023-07-21 14:35:00,454.58,454.73,454.5,454.68,1369.0,430.8019,430.9441,430.7261,430.8967,1369.0
2023-07-21 14:40:00,454.71,455.03,454.7,455.0,4945.0,430.9251,431.2284,430.9157,431.2,4945.0
2023-07-21 14:45:00,454.97,455.0,454.87,455.0,3327.0,431.1715,431.2,431.0768,431.2,3327.0
2023-07-21 14:50:00,454.96,455.14,454.86,454.95,12625.0,431.1621,431.3326,431.0673,431.1526,12625.0
2023-07-21 14:55:00,455.12,455.14,454.91,454.91,4760.0,431.3137,431.3326,431.1147,431.1147,4760.0
2023-07-21 15:00:00,455.02,455.17,454.98,455.12,8647.0,431.2189,431.3611,431.181,431.3137,8647.0
2023-07-21 15:05:00,455.21,455.21,454.9,455.03,8204.0,431.399,431.399,431.1052,431.2284,8204.0
2023-07-21 15:10:00,455.13,455.15,454.64,455.11,16041.0,431.3232,431.3421,430.8588,431.3042,16041.0
2023-07-21 15:15:00,455.13,455.32,454.98,455.25,5972.0,431.3232,431.5032,431.181,431.4369,5972.0
2023-07-21 15:20:00,455.21,455.21,454.78,454.78,7194.0,431.399,431.399,430.9915,430.9915,7194.0
2023-07-21 15:25:00,454.89,454.99,454.7,454.98,8571.0,431.0957,431.1905,430.9157,431.181,8571.0
2023-07-21 15:30:00,454.95,455.02,454.64,454.65,4843.0,431.1526,431.2189,430.8588,430.8683,4843.0
2023-07-21 15:35:00,454.76,454.86,454.59,454.69,3935.0,430.9725,431.0673,430.8114,430.9062,3935.0
2023-07-21 15:40:00,454.62,454.64,454.12,454.15,6345.0,430.8398,430.8588,430.366,430.3944,6345.0
2023-07-21 15:45:00,454.12,454.31,454.02,454.25,9018.0,430.366,430.5461,430.2712,430.4892,9018.0
2023-07-21 15:50:00,454.15,454.77,454.03,454.6,12443.0,430.3944,430.982,430.2807,430.8209,12443.0
2023-07-21 15:55:00,454.59,454.84,454.14,454.67,34913.0,430.8114,431.0483,430.3849,430.8872,34913.0
2023-07-24 09:30:00,456.0,456.21,454.03,454.48,20993.0,432.1476,432.3467,430.2807,430.7072,20993.0
2023-07-24 09:35:00,454.48,455.17,454.15,454.94,2348.0,430.7072,431.3611,430.3944,431.1431,2348.0
2023-07-24 09:40:00,455.08,455.64,454.85,454.87,5281.0,431.2758,431.8065,431.0578,431.0768,5281.0
2023-07-24 09:45:00,454.92,455.71,454.45,455.33,3749.0,431.1241,431.8728,430.6787,431.5127,3749.0
2023-07-24 09:50:00,455.02,456.0,455.01,455.79,4754.0,431.2189,432.1476,431.2094,431.9486,4754.0
2023-07-24 09:55:00,455.67,455.96,455.06,455.3,1419.0,431.8349,432.1097,431.2568,431.4843,1419.0
2023-07-24 10:00:00,455.62,456.1,455.36,455.93,6022.0,431.7875,432.2424,431.5411,432.0813,6022.0
2023-07-24 10:05:00,455.99,455.99,455.01,455.21,6334.0,432.1382,432.1382,431.2094,431.399,6334.0
2023-07-24 10:10:00,455.48,455.9,454.88,455.15,5603.0,431.6549,432.0529,431.0862,431.3421,5603.0
2023-07-24 10:15:00,454.96,455.42,454.5,455.08,6160.0,431.1621,431.598,430.7261,431.2758,6160.0
2023-07-24 10:20:00,454.99,455.07,454.5,454.84,2143.0,431.1905,431.2663,430.7261,431.0483,2143.0
2023-07-24 10:25:00,455.21,455.87,455.08,455.87,2600.0,431.399,432.0244,431.2758,432.0244,2600.0
2023-07-24 10:30:00,455.88,455.88,455.43,455.56,3326.0,432.0339,432.0339,431.6075,431.7307,3326.0
2023-07-24 10:35:00,455.35,455.62,455.21,455.62,4109.0,431.5317,431.7875,431.399,431.7875,4109.0
2023-07-24 10:40:00,455.61,455.62,455.06,455.62,3563.0,431.7781,431.7875,431.2568,431.7875,3563.0
2023-07-24 10:45:00,455.62,455.89,455.36,455.75,4919.0,431.7875,432.0434,431.5411,431.9107,4919.0
2023-07-24 10:50:00,455.41,455.6,454.97,455.05,4914.0,431.5885,431.7686,431.1715,431.2473,4914.0
2023-07-24 10:55:00,455.05,455.05,454.67,454.86,2881.0,431.2473,431.2473,430.8872,431.0673,2881.0
2023-07-24 11:00:00,454.97,455.38,454.97,455.28,4115.0,431.1715,431.5601,431.1715,431.4653,4115.0
2023-07-24 11:05:00,455.28,455.73,455.2,455.73,2300.0,431.4653,431.8918,431.3895,431.8918,2300.0
2023-07-24 11:10:00,455.5,455.71,454.78,455.06,4295.0,431.6738,431.8728,430.9915,431.2568,4295.0
2023-07-24 11:15:00,455.06,455.1,454.65,454.88,5455.0,431.2568,431.2947,430.8683,431.0862,5455.0
2023-07-24 11:20:00,454.9,455.3,454.88,455.3,5106.0,431.1052,431.4843,431.0862,431.4843,5106.0
2023-07-24 11:25:00,455.37,455.51,455.11,455.11,2101.0,431.5506,431.6833,431.3042,431.3042,2101.0
2023-07-24 11:30:00,455.13,455.56,455.13,455.56,1619.0,431.3232,431.7307,431.3232,431.7307,1619.0
2023-07-24 11:35:00,455.38,455.68,455.27,455.27,2501.0,431.5601,431.8444,431.4558,431.4558,2501.0
2023-07-24 11:40:00,455.47,455.47,455.08,455.08,1336.0,431.6454,431.6454,431.2758,431.2758,1336.0
2023-07-24 11:45:00,455.5,455.5,455.08,455.5,913.0,431.6738,431.6738,431.2758,431.6738,913.0
2023-07-24 11:50:00,455.21,455.48,455.07,455.24,4775.0,431.399,431.6549,431.2663,431.4274,4775.0
2023-07-24 11:55:00,455.24,455.52,455.18,455.18,2331.0,431.4274,431.6928,431.3705,431.3705,2331.0
2023-07-24 12:00:00,455.28,455.72,455.07,455.7,6682.0,431.4653,431.8823,431.2663,431.8633,6682.0
2023-07-24 12:05:00,455.61,455.7,455.08,455.08,2906.0,431.7781,431.8633,431.2758,431.2758,2906.0
2023-07-24 12:10:00,455.08,455.27,455.07,455.27,1820.0,431.2758,431.4558,431.2663,431.4558,1820.0
2023-07-24 12:15:00,455.29,455.45,455.22,455.31,1200.0,431.4748,431.6264,431.4085,431.4937,1200.0
2023-07-24 12:20:00,455.25,455.41,455.17,455.35,2417.0,431.4369,431.5885,431.3611,431.5317,2417.0
2023-07-24 12:25:00,455.5,455.5,455.42,455.44,692.0,431.6738,431.6738,431.598,431.6169,692.0
2023-07-24 12:30:00,455.41,455.6,455.22,455.59,600.0,431.5885,431.7686,431.4085,431.7591,600.0
2023-07-24 12:35:00,455.28,455.58,455.28,455.47,939.0,431.4653,431.7496,431.4653,431.6454,939.0
2023-07-24 12:40:00,455.27,455.53,455.25,455.53,3140.0,431.4558,431.7022,431.4369,431.7022,3140.0
2023-07-24 12:45:00,455.56,456.0,455.53,455.99,3690.0,431.7307,432.1476,431.7022,432.1382,3690.0
2023-07-24 12:50:00,455.87,456.08,455.85,455.92,4700.0,432.0244,432.2235,432.0055,432.0718,4700.0
2023-07-24 12:55:00,455.85,455.98,455.83,455.86,1213.0,432.0055,432.1287,431.9865,432.015,1213.0
2023-07-24 13:00:00,455.86,455.92,455.57,455.66,1900.0,432.015,432.0718,431.7401,431.8254,1900.0
2023-07-24 13:05:00,455.61,455.61,455.43,455.48,1003.0,431.7781,431.7781,431.6075,431.6549,1003.0
2023-07-24 13:10:00,455.46,455.5,455.32,455.32,6098.0,431.6359,431.6738,431.5032,431.5032,6098.0
2023-07-24 13:15:00,455.27,455.35,455.19,455.34,2840.0,431.4558,431.5317,431.38,431.5222,2840.0
2023-07-24 13:20:00,455.5,455.67,455.46,455.62,1382.0,431.6738,431.8349,431.6359,431.7875,1382.0
2023-07-24 13:25:00,455.67,456.0,455.57,455.99,4919.0,431.8349,432.1476,431.7401,432.1382,4919.0
2023-07-24 13:30:00,456.0,456.4,455.99,456.4,3675.0,432.1476,432.5267,432.1382,432.5267,3675.0
2023-07-24 13:35:00,456.38,456.5,456.33,456.42,1107.0,432.5078,432.6215,432.4604,432.5457,1107.0
2023-07-24 13:40:00,456.42,456.73,456.33,456.56,3402.0,432.5457,432.8395,432.4604,432.6784,3402.0
2023-07-24 13:45:00,456.45,456.78,456.45,456.65,2569.0,432.5741,432.8868,432.5741,432.7636,2569.0
2023-07-24 13:50:00,456.45,456.77,456.28,456.77,1300.0,432.5741,432.8774,432.413,432.8774,1300.0
2023-07-24 13:55:00,456.68,457.0,456.63,456.91,2904.0,432.7921,433.0953,432.7447,433.01,2904.0
2023-07-24 14:00:00,456.95,457.5,456.88,457.5,4131.0,433.048,433.5692,432.9816,433.5692,4131.0
2023-07-24 14:05:00,457.48,457.68,457.33,457.56,4749.0,433.5502,433.7398,433.4081,433.626,4749.0
2023-07-24 14:10:00,457.61,457.71,457.4,457.71,1300.0,433.6734,433.7682,433.4744,433.7682,1300.0
2023-07-24 14:15:00,457.76,457.76,457.4,457.52,1437.0,433.8156,433.8156,433.4744,433.5881,1437.0
2023-07-24 14:20:00,457.51,457.58,457.27,457.46,3331.0,433.5787,433.645,433.3512,433.5313,3331.0
2023-07-24 14:25:00,457.47,457.55,457.27,457.48,900.0,433.5408,433.6166,433.3512,433.5502,900.0
2023-07-24 14:30:00,457.51,457.6,457.34,457.36,3324.0,433.5787,433.664,433.4176,433.4365,3324.0
2023-07-24 14:35:00,457.32,457.41,457.12,457.12,1850.0,433.3986,433.4839,433.2091,433.2091,1850.0
2023-07-24 14:40:00,457.33,457.6,457.13,457.6,4132.0,433.4081,433.664,433.2185,433.664,4132.0
2023-07-24 14:45:00,457.48,457.76,457.41,457.74,2870.0,433.5502,433.8156,433.4839,433.7966,2870.0
2023-07-24 14:50:00,457.76,457.86,457.67,457.86,1359.0,433.8156,433.9104,433.7303,433.9104,1359.0
2023-07-24 14:55:00,457.74,457.81,457.39,457.5,3800.0,433.7966,433.863,433.4649,433.5692,3800.0
2023-07-24 15:00:00,457.49,457.55,457.35,457.46,4191.0,433.5597,433.6166,433.427,433.5313,4191.0
2023-07-24 15:05:00,457.4,457.55,457.28,457.49,3510.0,433.4744,433.6166,433.3607,433.5597,3510.0
2023-07-24 15:10:00,457.6,457.6,457.35,457.35,2271.0,433.664,433.664,433.427,433.427,2271.0
2023-07-24 15:15:00,457.38,457.8,457.38,457.8,1948.0,433.4555,433.8535,433.4555,433.8535,1948.0
2023-07-24 15:20:00,457.72,457.75,457.49,457.49,2610.0,433.7777,433.8061,433.5597,433.5597,2610.0
2023-07-24 15:25:00,457.45,457.56,457.21,457.21,1527.0,433.5218,433.626,433.2944,433.2944,1527.0
2023-07-24 15:30:00,457.33,457.9,457.32,457.61,3204.0,433.4081,433.9483,433.3986,433.6734,3204.0
2023-07-24 15:35:00,457.66,457.72,457.47,457.65,4309.0,433.7208,433.7777,433.5408,433.7113,4309.0
2023-07-24 15:40:00,457.6,457.95,457.6,457.69,9786.0,433.664,433.9956,433.664,433.7492,9786.0
2023-07-24 15:45:00,457.69,457.73,457.39,457.54,10068.0,433.7492,433.7872,433.4649,433.6071,10068.0
2023-07-24 15:50:00,457.32,457.42,456.79,456.93,21613.0,433.3986,433.4934,432.8963,433.029,21613.0
2023-07-24 15:55:00,457.08,457.12,456.18,456.73,75555.0,433.1712,433.2091,432.3182,432.8395,75555.0
2023-07-25 09:30:00,452.43,452.8,449.01,450.87,45096.0,428.7644,429.115,425.5233,427.286,45096.0
2023-07-25 09:35:00,450.6,453.62,450.34,453.08,8862.0,427.0301,429.8921,426.7837,429.3804,8862.0
2023-07-25 09:40:00,453.12,453.71,451.61,451.61,10538.0,429.4183,429.9774,427.9873,427.9873,10538.0
2023-07-25 09:45:00,451.58,451.6,450.43,450.95,6882.0,427.9589,427.9778,426.869,427.3618,6882.0
2023-07-25 09:50:00,451.1,451.37,449.5,449.72,8480.0,427.504,427.7598,425.9877,426.1961,8480.0
2023-07-25 09:55:00,449.62,449.62,447.42,448.12,23400.0,426.1014,426.1014,424.0165,424.6798,23400.0
2023-07-25 10:00:00,448.4,448.94,447.94,448.8,22270.0,424.9452,425.4569,424.5093,425.3243,22270.0
2023-07-25 10:05:00,448.99,449.8,447.84,449.8,11012.0,425.5043,426.272,424.4145,426.272,11012.0
2023-07-25 10:10:00,449.65,451.41,449.61,450.88,12881.0,426.1298,427.7977,426.0919,427.2955,12881.0
2023-07-25 10:15:00,450.71,451.2,449.48,450.08,11287.0,427.1344,427.5987,425.9687,426.5373,11287.0
2023-07-25 10:20:00,450.43,451.17,450.02,450.75,4417.0,426.869,427.5703,426.4805,427.1723,4417.0
2023-07-25 10:25:00,450.61,452.01,450.33,451.29,6260.0,427.0396,428.3664,426.7742,427.684,6260.0
2023-07-25 10:30:00,451.65,452.46,451.22,452.33,8575.0,428.0252,428.7928,427.6177,428.6696,8575.0
2023-07-25 10:35:00,452.13,452.4,451.6,452.4,8014.0,428.4801,428.736,427.9778,428.736,8014.0
2023-07-25 10:40:00,451.97,452.44,451.78,452.29,1201.0,428.3285,428.7739,428.1484,428.6317,1201.0
2023-07-25 10:45:00,452.44,452.6,451.8,452.1,5203.0,428.7739,428.9255,428.1673,428.4517,5203.0
2023-07-25 10:50:00,451.95,452.36,451.88,452.35,3057.0,428.3095,428.6981,428.2432,428.6886,3057.0
2023-07-25 10:55:00,452.22,452.23,451.51,451.77,2321.0,428.5654,428.5749,427.8925,428.1389,2321.0
2023-07-25 11:00:00,451.73,451.94,451.34,451.75,3941.0,428.101,428.3,427.7314,428.12,3941.0
2023-07-25 11:05:00,451.64,452.33,451.21,452.33,3539.0,428.0157,428.6696,427.6082,428.6696,3539.0
2023-07-25 11:10:00,452.25,452.25,451.59,451.84,6809.0,428.5938,428.5938,427.9683,428.2053,6809.0
2023-07-25 11:15:00,451.69,451.7,451.2,451.44,4400.0,428.0631,428.0726,427.5987,427.8262,4400.0
2023-07-25 11:20:00,451.57,452.19,451.51,452.17,3820.0,427.9494,428.5369,427.8925,428.518,3820.0
2023-07-25 11:25:00,452.06,452.19,451.85,451.96,2870.0,428.4137,428.5369,428.2147,428.319,2870.0
2023-07-25 11:30:00,451.95,451.95,451.31,451.73,3230.0,428.3095,428.3095,427.703,428.101,3230.0
2023-07-25 11:35:00,451.55,451.91,451.44,451.72,2271.0,427.9304,428.2716,427.8262,428.0915,2271.0
2023-07-25 11:40:00,451.64,451.64,451.0,451.04,6185.0,428.0157,428.0157,427.4092,427.4471,6185.0
2023-07-25 11:45:00,451.03,451.03,450.43,450.54,5050.0,427.4376,427.4376,426.869,426.9733,5050.0
2023-07-25 11:50:00,450.6,451.14,450.59,450.95,5530.0,427.0301,427.5419,427.0206,427.3618,5530.0
2023-07-25 11:55:00,450.95,451.32,450.7,450.94,5260.0,427.3618,427.7125,427.1249,427.3523,5260.0
2023-07-25 12:00:00,450.87,451.79,450.83,451.67,4334.0,427.286,428.1579,427.2481,428.0441,4334.0
2023-07-25 12:05:00,451.78,452.79,451.7,452.58,8559.0,428.1484,429.1056,428.0726,428.9065,8559.0
2023-07-25 12:10:00,452.75,453.14,452.56,452.98,12096.0,429.0677,429.4373,428.8876,429.2856,12096.0
2023-07-25 12:15:00,452.91,453.0,452.4,452.42,4904.0,429.2193,429.3046,428.736,428.7549,4904.0
2023-07-25 12:20:00,452.33,452.33,451.73,451.73,5928.0,428.6696,428.6696,428.101,428.101,5928.0
2023-07-25 12:25:00,451.67,451.74,451.34,451.49,3468.0,428.0441,428.1105,427.7314,427.8736,3468.0
2023-07-25 12:30:00,451.74,452.2,451.48,452.02,5690.0,428.1105,428.5464,427.8641,428.3758,5690.0
2023-07-25 12:35:00,452.02,452.02,451.24,451.41,6336.0,428.3758,428.3758,427.6366,427.7977,6336.0
2023-07-25 12:40:00,451.77,451.96,451.7,451.77,2577.0,428.1389,428.319,428.0726,428.1389,2577.0
2023-07-25 12:45:00,451.77,451.77,451.19,451.19,4709.0,428.1389,428.1389,427.5893,427.5893,4709.0
2023-07-25 12:50:00,451.42,451.46,450.93,450.94,2414.0,427.8072,427.8451,427.3429,427.3523,2414.0
2023-07-25 12:55:00,451.03,451.21,450.64,450.83,4337.0,427.4376,427.6082,427.068,427.2481,4337.0
2023-07-25 13:00:00,450.96,450.96,450.55,450.68,7180.0,427.3713,427.3713,426.9827,427.1059,7180.0
2023-07-25 13:05:00,450.64,451.06,450.55,450.75,8914.0,427.068,427.4661,426.9827,427.1723,8914.0
2023-07-25 13:10:00,450.67,451.04,450.67,451.03,2749.0,427.0965,427.4471,427.0965,427.4376,2749.0
2023-07-25 13:15:00,450.88,451.13,450.21,451.13,18396.0,427.2955,427.5324,426.6605,427.5324,18396.0
2023-07-25 13:20:00,451.14,451.16,450.82,450.86,3449.0,427.5419,427.5608,427.2386,427.2765,3449.0
2023-07-25 13:25:00,450.91,451.08,450.74,450.88,3300.0,427.3239,427.485,427.1628,427.2955,3300.0
2023-07-25 13:30:00,450.96,451.3,450.83,451.1,10995.0,427.3713,427.6935,427.2481,427.504,10995.0
2023-07-25 13:35:00,451.11,451.3,451.0,451.01,4081.0,427.5134,427.6935,427.4092,427.4187,4081.0
2023-07-25 13:40:00,451.12,451.17,450.96,451.12,4199.0,427.5229,427.5703,427.3713,427.5229,4199.0
2023-07-25 13:45:00,451.12,451.4,450.91,451.24,5500.0,427.5229,427.7883,427.3239,427.6366,5500.0
2023-07-25 13:50:00,451.25,451.45,450.97,451.45,3790.0,427.6461,427.8357,427.3808,427.8357,3790.0
2023-07-25 13:55:00,451.45,451.5,451.17,451.29,6695.0,427.8357,427.883,427.5703,427.684,6695.0
2023-07-25 14:00:00,451.3,451.42,451.13,451.31,7632.0,427.6935,427.8072,427.5324,427.703,7632.0
2023-07-25 14:05:00,451.31,451.7,451.3,451.31,4535.0,427.703,428.0726,427.6935,427.703,4535.0
2023-07-25 14:10:00,451.39,451.5,451.31,451.4,6015.0,427.7788,427.883,427.703,427.7883,6015.0
2023-07-25 14:15:00,451.49,452.14,451.47,451.86,15698.0,427.8736,428.4896,427.8546,428.2242,15698.0
2023-07-25 14:20:00,451.94,451.94,451.34,451.44,9094.0,428.3,428.3,427.7314,427.8262,9094.0
2023-07-25 14:25:00,451.5,451.56,451.24,451.31,5695.0,427.883,427.9399,427.6366,427.703,5695.0
2023-07-25 14:30:00,451.31,451.47,451.17,451.37,7200.0,427.703,427.8546,427.5703,427.7598,7200.0
2023-07-25 14:35:00,451.4,451.89,451.35,451.55,6608.0,427.7883,428.2526,427.7409,427.9304,6608.0
2023-07-25 14:40:00,451.66,451.92,451.57,451.92,6507.0,428.0347,428.2811,427.9494,428.2811,6507.0
2023-07-25 14:45:00,452.13,452.19,451.69,451.7,9761.0,428.4801,428.5369,428.0631,428.0726,9761.0
2023-07-25 14:50:00,451.68,451.93,451.45,451.66,6020.0,428.0536,428.2905,427.8357,428.0347,6020.0
2023-07-25 14:55:00,451.59,451.71,451.31,451.31,7295.0,427.9683,428.0821,427.703,427.703,7295.0
2023-07-25 15:00:00,451.37,451.59,451.25,451.25,4461.0,427.7598,427.9683,427.6461,427.6461,4461.0
2023-07-25 15:05:00,451.42,451.72,451.25,451.71,8383.0,427.8072,428.0915,427.6461,428.0821,8383.0
2023-07-25 15:10:00,451.8,452.25,451.8,452.13,3204.0,428.1673,428.5938,428.1673,428.4801,3204.0
2023-07-25 15:15:00,452.26,453.04,452.25,452.61,5846.0,428.6033,429.3425,428.5938,428.935,5846.0
2023-07-25 15:20:00,452.74,453.05,452.43,453.05,3511.0,429.0582,429.352,428.7644,429.352,3511.0
2023-07-25 15:25:00,452.97,453.5,452.97,453.26,5194.0,429.2761,429.7784,429.2761,429.551,5194.0
2023-07-25 15:30:00,453.34,453.57,452.98,453.49,4701.0,429.6268,429.8448,429.2856,429.7689,4701.0
2023-07-25 15:35:00,453.44,454.29,453.43,454.01,8917.0,429.7216,430.5271,429.7121,430.2617,8917.0
2023-07-25 15:40:00,454.23,454.49,454.19,454.25,34858.0,430.4702,430.7166,430.4323,430.4892,34858.0
2023-07-25 15:45:00,454.54,454.76,454.24,454.33,7927.0,430.764,430.9725,430.4797,430.565,7927.0
2023-07-25 15:50:00,454.15,454.68,454.06,454.44,26980.0,430.3944,430.8967,430.3091,430.6693,26980.0
2023-07-25 15:55:00,454.29,454.3,453.73,454.18,47971.0,430.5271,430.5366,429.9964,430.4229,47971.0
2023-07-26 09:30:00,454.33,456.05,454.33,455.18,20957.0,430.565,432.195,430.565,431.3705,20957.0
2023-07-26 09:35:00,455.51,456.05,454.83,455.18,7615.0,431.6833,432.195,431.0389,431.3705,7615.0
2023-07-26 09:40:00,455.0,455.37,454.07,454.21,8700.0,431.2,431.5506,430.3186,430.4513,8700.0
2023-07-26 09:45:00,454.58,454.87,452.86,453.38,9023.0,430.8019,431.0768,429.1719,429.6647,9023.0
2023-07-26 09:50:00,453.51,453.8,452.73,453.26,6171.0,429.7879,430.0627,429.0487,429.551,6171.0
2023-07-26 09:55:00,452.96,453.23,452.2,452.2,3594.0,429.2667,429.5225,428.5464,428.5464,3594.0
2023-07-26 10:00:00,452.39,453.42,452.39,453.42,3385.0,428.7265,429.7026,428.7265,429.7026,3385.0
2023-07-26 10:05:00,453.4,454.53,453.12,454.38,4539.0,429.6837,430.7545,429.4183,430.6124,4539.0
2023-07-26 10:10:00,454.19,455.17,454.16,455.09,6178.0,430.4323,431.3611,430.4039,431.2853,6178.0
2023-07-26 10:15:00,454.89,455.97,454.88,455.16,3270.0,431.0957,432.1192,431.0862,431.3516,3270.0
2023-07-26 10:20:00,455.36,455.38,454.72,455.05,14006.0,431.5411,431.5601,430.9346,431.2473,14006.0
2023-07-26 10:25:00,454.87,455.89,454.62,455.81,5088.0,431.0768,432.0434,430.8398,431.9676,5088.0
2023-07-26 10:30:00,456.0,456.0,454.73,454.75,6217.0,432.1476,432.1476,430.9441,430.963,6217.0
2023-07-26 10:35:00,454.9,455.32,454.6,455.15,2267.0,431.1052,431.5032,430.8209,431.3421,2267.0
2023-07-26 10:40:00,455.15,455.4,454.43,454.63,2925.0,431.3421,431.579,430.6598,430.8493,2925.0
2023-07-26 10:45:00,454.56,455.45,454.46,454.81,6743.0,430.783,431.6264,430.6882,431.0199,6743.0
2023-07-26 10:50:00,454.85,455.89,454.85,455.73,3597.0,431.0578,432.0434,431.0578,431.8918,3597.0
2023-07-26 10:55:00,455.93,456.44,455.72,455.99,5486.0,432.0813,432.5646,431.8823,432.1382,5486.0
2023-07-26 11:00:00,456.13,456.45,455.88,455.9,3103.0,432.2708,432.5741,432.0339,432.0529,3103.0
2023-07-26 11:05:00,455.74,456.47,455.74,456.47,2810.0,431.9012,432.5931,431.9012,432.5931,2810.0
2023-07-26 11:10:00,456.57,456.62,455.97,455.97,3245.0,432.6878,432.7352,432.1192,432.1192,3245.0
2023-07-26 11:15:00,456.04,457.05,456.03,456.51,7724.0,432.1856,433.1427,432.1761,432.631,7724.0
2023-07-26 11:20:00,456.26,456.26,455.52,455.96,9355.0,432.394,432.394,431.6928,432.1097,9355.0
2023-07-26 11:25:00,455.93,456.04,455.5,455.63,9010.0,432.0813,432.1856,431.6738,431.797,9010.0
2023-07-26 11:30:00,455.46,455.46,454.62,454.66,5706.0,431.6359,431.6359,430.8398,430.8777,5706.0
2023-07-26 11:35:00,454.77,455.59,454.64,455.25,6400.0,430.982,431.7591,430.8588,431.4369,6400.0
2023-07-26 11:40:00,455.14,455.66,455.11,455.41,4778.0,431.3326,431.8254,431.3042,431.5885,4778.0
2023-07-26 11:45:00,455.42,455.65,454.8,455.31,6074.0,431.598,431.816,431.0104,431.4937,6074.0
2023-07-26 11:50:00,455.47,455.77,455.31,455.5,4938.0,431.6454,431.9297,431.4937,431.6738,4938.0
2023-07-26 11:55:00,455.5,456.1,455.46,455.65,16783.0,431.6738,432.2424,431.6359,431.816,16783.0
2023-07-26 12:00:00,455.43,456.12,455.39,456.06,8373.0,431.6075,432.2614,431.5696,432.2045,8373.0
2023-07-26 12:05:00,456.1,456.17,455.76,455.81,2400.0,432.2424,432.3088,431.9202,431.9676,2400.0
2023-07-26 12:10:00,455.84,456.04,455.62,455.65,3709.0,431.996,432.1856,431.7875,431.816,3709.0
2023-07-26 12:15:00,455.76,455.76,455.33,455.5,4192.0,431.9202,431.9202,431.5127,431.6738,4192.0
2023-07-26 12:20:00,455.26,455.71,455.1,455.23,2044.0,431.4464,431.8728,431.2947,431.4179,2044.0
2023-07-26 12:25:00,455.33,455.46,455.15,455.24,2520.0,431.5127,431.6359,431.3421,431.4274,2520.0
2023-07-26 12:30:00,455.16,455.25,454.79,455.19,3988.0,431.3516,431.4369,431.0009,431.38,3988.0
2023-07-26 12:35:00,455.39,455.59,455.0,455.0,4261.0,431.5696,431.7591,431.2,431.2,4261.0
2023-07-26 12:40:00,454.82,454.9,454.64,454.89,1238.0,431.0294,431.1052,430.8588,431.0957,1238.0
2023-07-26 12:45:00,455.0,455.0,454.77,454.95,3475.0,431.2,431.2,430.982,431.1526,3475.0
2023-07-26 12:50:00,454.72,454.92,454.64,454.87,2758.0,430.9346,431.1241,430.8588,431.0768,2758.0
2023-07-26 12:55:00,454.89,454.89,454.57,454.75,2301.0,431.0957,431.0957,430.7925,430.963,2301.0
2023-07-26 13:00:00,454.96,454.97,454.7,454.71,2225.0,431.1621,431.1715,430.9157,430.9251,2225.0
2023-07-26 13:05:00,454.65,454.9,454.6,454.67,2326.0,430.8683,431.1052,430.8209,430.8872,2326.0
2023-07-26 13:10:00,454.94,454.97,454.59,454.8,3330.0,431.1431,431.1715,430.8114,431.0104,3330.0
2023-07-26 13:15:00,454.8,454.82,454.35,454.64,4010.0,431.0104,431.0294,430.584,430.8588,4010.0
2023-07-26 13:20:00,454.56,454.57,454.25,454.25,2851.0,430.783,430.7925,430.4892,430.4892,2851.0
2023-07-26 13:25:00,454.23,454.64,454.23,454.49,2715.0,430.4702,430.8588,430.4702,430.7166,2715.0
2023-07-26 13:30:00,454.35,454.61,454.14,454.43,4376.0,430.584,430.8304,430.3849,430.6598,4376.0
2023-07-26 13:35:00,454.44,454.47,454.16,454.24,2138.0,430.6693,430.6977,430.4039,430.4797,2138.0
2023-07-26 13:40:00,454.32,454.62,454.3,454.3,2946.0,430.5555,430.8398,430.5366,430.5366,2946.0
2023-07-26 13:45:00,454.54,454.74,454.29,454.3,3964.0,430.764,430.9536,430.5271,430.5366,3964.0
2023-07-26 13:50:00,454.28,454.29,454.0,454.29,5148.0,430.5176,430.5271,430.2523,430.5271,5148.0
2023-07-26 13:55:00,454.32,454.5,454.13,454.5,3033.0,430.5555,430.7261,430.3755,430.7261,3033.0
2023-07-26 14:00:00,454.2,454.67,454.16,454.52,3588.0,430.4418,430.8872,430.4039,430.7451,3588.0
2023-07-26 14:05:00,454.55,454.75,454.17,454.59,3800.0,430.7735,430.963,430.4134,430.8114,3800.0
2023-07-26 14:10:00,454.34,454.48,454.12,454.19,4903.0,430.5745,430.7072,430.366,430.4323,4903.0
2023-07-26 14:15:00,454.35,454.35,453.59,453.73,6321.0,430.584,430.584,429.8637,429.9964,6321.0
2023-07-26 14:20:00,453.88,453.93,453.52,453.53,2350.0,430.1385,430.1859,429.7974,429.8069,2350.0
2023-07-26 14:25:00,453.7,454.05,453.52,453.94,4946.0,429.968,430.2997,429.7974,430.1954,4946.0
2023-07-26 14:30:00,453.96,454.32,453.9,454.2,4672.0,430.2144,430.5555,430.1575,430.4418,4672.0
2023-07-26 14:35:00,454.34,454.86,454.25,454.86,5026.0,430.5745,431.0673,430.4892,431.0673,5026.0
2023-07-26 14:40:00,454.78,455.31,454.7,455.26,5888.0,430.9915,431.4937,430.9157,431.4464,5888.0
2023-07-26 14:45:00,455.12,455.29,454.8,454.8,1875.0,431.3137,431.4748,431.0104,431.0104,1875.0
2023-07-26 14:50:00,454.74,455.15,454.62,454.83,33810.0,430.9536,431.3421,430.8398,431.0389,33810.0
2023-07-26 14:55:00,454.84,455.57,454.8,454.8,10992.0,431.0483,431.7401,431.0104,431.0104,10992.0
2023-07-26 15:00:00,454.58,455.11,454.58,455.1,5795.0,430.8019,431.3042,430.8019,431.2947,5795.0
2023-07-26 15:05:00,454.91,455.25,454.05,454.26,9956.0,431.1147,431.4369,430.2997,430.4987,9956.0
2023-07-26 15:10:00,454.08,454.08,453.36,453.37,6550.0,430.3281,430.3281,429.6457,429.6552,6550.0
2023-07-26 15:15:00,453.43,453.63,452.35,452.49,15708.0,429.7121,429.9016,428.6886,428.8213,15708.0
2023-07-26 15:20:00,452.64,453.29,452.63,453.09,4076.0,428.9634,429.5794,428.9539,429.3899,4076.0
2023-07-26 15:25:00,453.26,453.38,452.85,453.01,2121.0,429.551,429.6647,429.1624,429.3141,2121.0
2023-07-26 15:30:00,452.8,453.27,452.79,453.12,5126.0,429.115,429.5605,429.1056,429.4183,5126.0
2023-07-26 15:35:00,453.27,453.27,452.8,453.11,7749.0,429.5605,429.5605,429.115,429.4088,7749.0
2023-07-26 15:40:00,453.27,453.27,452.44,452.64,13340.0,429.5605,429.5605,428.7739,428.9634,13340.0
2023-07-26 15:45:00,452.72,453.2,452.62,452.64,14065.0,429.0392,429.4941,428.9445,428.9634,14065.0
2023-07-26 15:50:00,452.71,452.86,452.22,452.52,51023.0,429.0297,429.1719,428.5654,428.8497,51023.0
2023-07-26 15:55:00,452.43,452.92,451.87,452.85,62726.0,428.7644,429.2288,428.2337,429.1624,62726.0
2023-07-27 09:30:00,451.5,452.35,450.02,452.34,28156.0,427.883,428.6886,426.4805,428.6791,28156.0
2023-07-27 09:35:00,451.8,452.42,450.73,452.21,9205.0,428.1673,428.7549,427.1533,428.5559,9205.0
2023-07-27 09:40:00,451.85,451.87,448.88,449.26,21910.0,428.2147,428.2337,425.4001,425.7602,21910.0
2023-07-27 09:45:00,449.33,449.72,447.87,448.39,17939.0,425.8265,426.1961,424.4429,424.9357,17939.0
2023-07-27 09:50:00,448.38,449.41,448.2,449.01,13008.0,424.9262,425.9024,424.7557,425.5233,13008.0
2023-07-27 09:55:00,448.9,449.95,448.69,449.35,13625.0,425.419,426.4141,425.22,425.8455,13625.0
2023-07-27 10:00:00,449.32,449.32,448.3,448.65,17301.0,425.8171,425.8171,424.8504,425.1821,17301.0
2023-07-27 10:05:00,448.55,449.29,448.48,449.21,13727.0,425.0873,425.7886,425.021,425.7128,13727.0
2023-07-27 10:10:00,449.46,449.73,449.01,449.16,28217.0,425.9497,426.2056,425.5233,425.6654,28217.0
2023-07-27 10:15:00,449.16,449.74,449.0,449.48,16820.0,425.6654,426.2151,425.5138,425.9687,16820.0
2023-07-27 10:20:00,449.44,449.44,448.32,449.0,11731.0,425.9308,425.9308,424.8694,425.5138,11731.0
2023-07-27 10:25:00,449.0,449.36,448.37,448.62,13916.0,425.5138,425.855,424.9168,425.1537,13916.0
2023-07-27 10:30:00,448.92,449.19,448.54,448.93,7107.0,425.438,425.6939,425.0779,425.4475,7107.0
2023-07-27 10:35:00,448.76,449.78,448.65,449.44,7279.0,425.2864,426.253,425.1821,425.9308,7279.0
2023-07-27 10:40:00,449.28,449.79,449.28,449.55,4098.0,425.7792,426.2625,425.7792,426.035,4098.0
2023-07-27 10:45:00,449.43,449.57,448.19,448.37,7423.0,425.9213,426.054,424.7462,424.9168,7423.0
2023-07-27 10:50:00,448.36,448.46,447.82,448.12,8209.0,424.9073,425.0021,424.3955,424.6798,8209.0
2023-07-27 10:55:00,448.13,448.54,447.88,448.12,8993.0,424.6893,425.0779,424.4524,424.6798,8993.0
2023-07-27 11:00:00,448.0,448.36,447.75,447.78,8303.0,424.5661,424.9073,424.3292,424.3576,8303.0
2023-07-27 11:05:00,447.95,448.1,447.11,447.21,14493.0,424.5187,424.6609,423.7227,423.8174,14493.0
2023-07-27 11:10:00,447.53,447.56,446.58,446.89,9294.0,424.1207,424.1491,423.2204,423.5142,9294.0
2023-07-27 11:15:00,446.9,447.14,446.65,446.95,10407.0,423.5237,423.7511,423.2867,423.571,10407.0
2023-07-27 11:20:00,446.96,447.11,446.55,446.55,10305.0,423.5805,423.7227,423.192,423.192,10305.0
2023-07-27 11:25:00,446.65,446.65,445.32,446.16,23587.0,423.2867,423.2867,422.0263,422.8224,23587.0
2023-07-27 11:30:00,446.19,446.35,445.83,446.33,3104.0,422.8508,423.0024,422.5096,422.9835,3104.0
2023-07-27 11:35:00,446.54,447.34,446.52,447.34,4648.0,423.1825,423.9406,423.1635,423.9406,4648.0
2023-07-27 11:40:00,447.69,447.98,447.12,447.65,5474.0,424.2723,424.5472,423.7321,424.2344,5474.0
2023-07-27 11:45:00,447.57,447.57,446.81,446.94,5134.0,424.1586,424.1586,423.4384,423.5616,5134.0
2023-07-27 11:50:00,447.03,447.13,446.69,447.03,6264.0,423.6469,423.7416,423.3246,423.6469,6264.0
2023-07-27 11:55:00,447.03,447.94,447.02,447.94,7754.0,423.6469,424.5093,423.6374,424.5093,7754.0
2023-07-27 12:00:00,447.95,448.2,447.6,447.89,6515.0,424.5187,424.7557,424.187,424.4619,6515.0
2023-07-27 12:05:00,448.13,448.22,447.68,448.09,3894.0,424.6893,424.7746,424.2629,424.6514,3894.0
2023-07-27 12:10:00,448.23,448.49,447.97,448.16,5053.0,424.7841,425.0305,424.5377,424.7177,5053.0
2023-07-27 12:15:00,448.07,448.23,448.05,448.23,1300.0,424.6325,424.7841,424.6135,424.7841,1300.0
2023-07-27 12:20:00,448.23,448.48,448.1,448.3,3057.0,424.7841,425.021,424.6609,424.8504,3057.0
2023-07-27 12:25:00,448.2,448.93,448.03,448.56,23164.0,424.7557,425.4475,424.5945,425.0968,23164.0
2023-07-27 12:30:00,448.78,448.84,448.63,448.84,2573.0,425.3053,425.3622,425.1632,425.3622,2573.0
2023-07-27 12:35:00,448.84,449.1,448.41,448.82,4780.0,425.3622,425.6086,424.9547,425.3432,4780.0
2023-07-27 12:40:00,448.8,449.2,448.8,449.11,5666.0,425.3243,425.7033,425.3243,425.6181,5666.0
2023-07-27 12:45:00,449.22,449.57,449.06,449.4,5825.0,425.7223,426.054,425.5707,425.8929,5825.0
2023-07-27 12:50:00,449.53,449.74,449.26,449.39,6541.0,426.0161,426.2151,425.7602,425.8834,6541.0
2023-07-27 12:55:00,449.33,449.56,449.32,449.42,3464.0,425.8265,426.0445,425.8171,425.9118,3464.0
2023-07-27 13:00:00,449.39,449.47,449.3,449.42,3175.0,425.8834,425.9592,425.7981,425.9118,3175.0
2023-07-27 13:05:00,449.42,449.44,448.88,449.22,6150.0,425.9118,425.9308,425.4001,425.7223,6150.0
2023-07-27 13:10:00,449.48,449.48,449.0,449.23,4413.0,425.9687,425.9687,425.5138,425.7318,4413.0
2023-07-27 13:15:00,449.33,449.65,448.97,449.16,10875.0,425.8265,426.1298,425.4854,425.6654,10875.0
2023-07-27 13:20:00,449.3,449.5,449.14,449.45,3217.0,425.7981,425.9877,425.6465,425.9403,3217.0
2023-07-27 13:25:00,449.56,449.63,449.33,449.34,4941.0,426.0445,426.1109,425.8265,425.836,4941.0
2023-07-27 13:30:00,449.36,449.62,449.34,449.41,6454.0,425.855,426.1014,425.836,425.9024,6454.0
2023-07-27 13:35:00,449.63,449.76,449.35,449.41,11394.0,426.1109,426.2341,425.8455,425.9024,11394.0
2023-07-27 13:40:00,449.45,449.59,448.8,448.91,11129.0,425.9403,426.0729,425.3243,425.4285,11129.0
2023-07-27 13:45:00,448.89,449.06,448.72,448.92,3666.0,425.4096,425.5707,425.2485,425.438,3666.0
2023-07-27 13:50:00,448.96,449.0,448.55,448.98,5299.0,425.4759,425.5138,425.0873,425.4949,5299.0
2023-07-27 13:55:00,449.01,449.13,448.95,448.95,3243.0,425.5233,425.637,425.4664,425.4664,3243.0
2023-07-27 14:00:00,449.02,449.25,448.9,448.9,6940.0,425.5328,425.7507,425.419,425.419,6940.0
2023-07-27 14:05:00,449.02,449.66,449.02,449.5,6233.0,425.5328,426.1393,425.5328,425.9877,6233.0
2023-07-27 14:10:00,449.49,449.59,449.05,449.21,8465.0,425.9782,426.0729,425.5612,425.7128,8465.0
2023-07-27 14:15:00,449.21,449.41,448.98,449.37,6458.0,425.7128,425.9024,425.4949,425.8645,6458.0
2023-07-27 14:20:00,449.33,449.5,449.1,449.21,6711.0,425.8265,425.9877,425.6086,425.7128,6711.0
2023-07-27 14:25:00,449.13,449.45,449.01,449.06,3837.0,425.637,425.9403,425.5233,425.5707,3837.0
2023-07-27 14:30:00,449.23,449.24,448.85,448.97,12478.0,425.7318,425.7413,425.3717,425.4854,12478.0
2023-07-27 14:35:00,448.83,448.83,448.4,448.58,6233.0,425.3527,425.3527,424.9452,425.1158,6233.0
2023-07-27 14:40:00,448.61,448.73,448.4,448.42,3900.0,425.1442,425.2579,424.9452,424.9641,3900.0
2023-07-27 14:45:00,448.51,448.67,448.45,448.52,5774.0,425.0494,425.2011,424.9926,425.0589,5774.0
2023-07-27 14:50:00,448.58,449.2,448.57,449.2,41102.0,425.1158,425.7033,425.1063,425.7033,41102.0
2023-07-27 14:55:00,449.17,449.2,448.62,448.79,12087.0,425.6749,425.7033,425.1537,425.3148,12087.0
2023-07-27 15:00:00,448.8,448.9,448.31,448.31,10379.0,425.3243,425.419,424.8599,424.8599,10379.0
2023-07-27 15:05:00,448.31,448.6,448.3,448.6,5265.0,424.8599,425.1347,424.8504,425.1347,5265.0
2023-07-27 15:10:00,448.6,449.05,448.42,449.0,4230.0,425.1347,425.5612,424.9641,425.5138,4230.0
2023-07-27 15:15:00,448.92,449.12,448.54,449.06,29788.0,425.438,425.6275,425.0779,425.5707,29788.0
2023-07-27 15:20:00,449.05,449.2,448.71,448.81,5535.0,425.5612,425.7033,425.239,425.3337,5535.0
2023-07-27 15:25:00,448.89,449.11,448.62,449.1,6456.0,425.4096,425.6181,425.1537,425.6086,6456.0
2023-07-27 15:30:00,449.11,449.32,448.91,448.94,24640.0,425.6181,425.8171,425.4285,425.4569,24640.0
2023-07-27 15:35:00,449.1,449.21,448.89,449.02,14879.0,425.6086,425.7128,425.4096,425.5328,14879.0
2023-07-27 15:40:00,449.09,449.12,448.55,448.71,12740.0,425.5991,425.6275,425.0873,425.239,12740.0
2023-07-27 15:45:00,448.83,449.04,448.46,448.68,11321.0,425.3527,425.5517,425.0021,425.2105,11321.0
2023-07-27 15:50:00,448.82,449.08,448.51,448.6,30861.0,425.3432,425.5896,425.0494,425.1347,30861.0
2023-07-27 15:55:00,448.64,448.88,448.52,448.67,82702.0,425.1726,425.4001,425.0589,425.2011,82702.0
2023-07-28 09:30:00,448.0,449.56,446.49,447.86,26365.0,424.5661,426.0445,423.1351,424.4334,26365.0
2023-07-28 09:35:00,447.86,448.25,447.19,447.62,6686.0,424.4334,424.803,423.7985,424.206,6686.0
2023-07-28 09:40:00,447.99,448.88,447.95,448.23,7399.0,424.5566,425.4001,424.5187,424.7841,7399.0
2023-07-28 09:45:00,448.5,449.39,448.49,448.9,16457.0,425.04,425.8834,425.0305,425.419,16457.0
2023-07-28 09:50:00,448.91,448.96,447.74,447.77,5032.0,425.4285,425.4759,424.3197,424.3481,5032.0
2023-07-28 09:55:00,447.55,448.46,447.5,448.26,4015.0,424.1397,425.0021,424.0923,424.8125,4015.0
2023-07-28 10:00:00,448.28,449.07,448.02,448.7,9691.0,424.8315,425.5801,424.5851,425.2295,9691.0
2023-07-28 10:05:00,448.7,449.51,448.7,449.47,6094.0,425.2295,425.9971,425.2295,425.9592,6094.0
2023-07-28 10:10:00,449.4,449.72,448.37,449.72,5073.0,425.8929,426.1961,424.9168,426.1961,5073.0
2023-07-28 10:15:00,449.6,450.29,449.6,450.19,3683.0,426.0824,426.7363,426.0824,426.6416,3683.0
2023-07-28 10:20:00,450.12,450.27,449.94,450.22,4104.0,426.5752,426.7174,426.4046,426.67,4104.0
2023-07-28 10:25:00,450.18,450.45,449.78,449.78,5372.0,426.6321,426.888,426.253,426.253,5372.0
2023-07-28 10:30:00,449.83,450.47,449.72,449.98,6020.0,426.3004,426.9069,426.1961,426.4425,6020.0
2023-07-28 10:35:00,450.0,450.09,449.39,449.41,12129.0,426.4615,426.5468,425.8834,425.9024,12129.0
2023-07-28 10:40:00,449.43,449.83,449.21,449.21,8279.0,425.9213,426.3004,425.7128,425.7128,8279.0
2023-07-28 10:45:00,449.27,449.64,449.03,449.03,6894.0,425.7697,426.1203,425.5422,425.5422,6894.0
2023-07-28 10:50:00,449.15,449.46,449.0,449.06,5400.0,425.656,425.9497,425.5138,425.5707,5400.0
2023-07-28 10:55:00,448.98,449.36,448.89,449.09,6590.0,425.4949,425.855,425.4096,425.5991,6590.0
2023-07-28 11:00:00,449.0,449.09,448.61,448.89,3745.0,425.5138,425.5991,425.1442,425.4096,3745.0
2023-07-28 11:05:00,448.94,449.06,448.62,448.63,5500.0,425.4569,425.5707,425.1537,425.1632,5500.0
2023-07-28 11:10:00,448.62,449.07,448.61,448.89,4497.0,425.1537,425.5801,425.1442,425.4096,4497.0
2023-07-28 11:15:00,449.08,449.31,449.06,449.17,4751.0,425.5896,425.8076,425.5707,425.6749,4751.0
2023-07-28 11:20:00,449.02,449.51,448.89,449.35,3894.0,425.5328,425.9971,425.4096,425.8455,3894.0
2023-07-28 11:25:00,449.49,449.64,449.34,449.6,4158.0,425.9782,426.1203,425.836,426.0824,4158.0
2023-07-28 11:30:00,449.62,449.67,449.19,449.19,5777.0,426.1014,426.1488,425.6939,425.6939,5777.0
2023-07-28 11:35:00,449.16,449.27,448.99,449.21,4995.0,425.6654,425.7697,425.5043,425.7128,4995.0
2023-07-28 11:40:00,449.27,449.76,449.27,449.42,4340.0,425.7697,426.2341,425.7697,425.9118,4340.0
2023-07-28 11:45:00,449.43,449.81,449.42,449.68,3878.0,425.9213,426.2814,425.9118,426.1582,3878.0
2023-07-28 11:50:00,449.7,449.87,449.57,449.85,3681.0,426.1772,426.3383,426.054,426.3193,3681.0
2023-07-28 11:55:00,449.75,449.76,449.39,449.41,4511.0,426.2246,426.2341,425.8834,425.9024,4511.0
2023-07-28 12:00:00,449.43,449.5,449.04,449.33,4978.0,425.9213,425.9877,425.5517,425.8265,4978.0
2023-07-28 12:05:00,449.28,449.61,449.14,449.5,4187.0,425.7792,426.0919,425.6465,425.9877,4187.0
2023-07-28 12:10:00,449.41,449.41,448.99,449.02,3399.0,425.9024,425.9024,425.5043,425.5328,3399.0
2023-07-28 12:15:00,449.03,449.28,448.98,448.98,2768.0,425.5422,425.7792,425.4949,425.4949,2768.0
2023-07-28 12:20:00,448.85,449.07,448.83,449.03,2864.0,425.3717,425.5801,425.3527,425.5422,2864.0
2023-07-28 12:25:00,448.94,449.29,448.93,449.05,3263.0,425.4569,425.7886,425.4475,425.5612,3263.0
2023-07-28 12:30:00,449.12,449.37,449.01,449.02,5042.0,425.6275,425.8645,425.5233,425.5328,5042.0
2023-07-28 12:35:00,449.07,449.59,449.07,449.28,5725.0,425.5801,426.0729,425.5801,425.7792,5725.0
2023-07-28 12:40:00,449.18,449.18,448.98,448.98,1574.0,425.6844,425.6844,425.4949,425.4949,1574.0
2023-07-28 12:45:00,449.12,449.22,448.8,448.91,5062.0,425.6275,425.7223,425.3243,425.4285,5062.0
2023-07-28 12:50:00,448.79,449.17,448.76,449.06,3235.0,425.3148,425.6749,425.2864,425.5707,3235.0
2023-07-28 12:55:00,449.15,449.2,448.95,449.0,5418.0,425.656,425.7033,425.4664,425.5138,5418.0
2023-07-28 13:00:00,449.0,449.16,448.79,448.8,4407.0,425.5138,425.6654,425.3148,425.3243,4407.0
2023-07-28 13:05:00,448.91,448.96,448.58,448.73,3165.0,425.4285,425.4759,425.1158,425.2579,3165.0
2023-07-28 13:10:00,448.86,448.88,448.58,448.58,2100.0,425.3811,425.4001,425.1158,425.1158,2100.0
2023-07-28 13:15:00,448.5,448.53,448.25,448.4,5983.0,425.04,425.0684,424.803,424.9452,5983.0
2023-07-28 13:20:00,448.25,448.38,448.04,448.17,4855.0,424.803,424.9262,424.604,424.7272,4855.0
2023-07-28 13:25:00,448.17,448.17,447.59,447.6,5237.0,424.7272,424.7272,424.1776,424.187,5237.0
2023-07-28 13:30:00,447.75,447.92,447.59,447.7,7889.0,424.3292,424.4903,424.1776,424.2818,7889.0
2023-07-28 13:35:00,447.67,448.29,447.65,448.17,5279.0,424.2534,424.8409,424.2344,424.7272,5279.0
2023-07-28 13:40:00,448.17,448.41,448.12,448.24,3054.0,424.7272,424.9547,424.6798,424.7936,3054.0
2023-07-28 13:45:00,448.39,448.42,448.12,448.25,5245.0,424.9357,424.9641,424.6798,424.803,5245.0
2023-07-28 13:50:00,448.36,448.81,448.27,448.78,2844.0,424.9073,425.3337,424.822,425.3053,2844.0
2023-07-28 13:55:00,448.83,449.06,448.8,449.01,6080.0,425.3527,425.5707,425.3243,425.5233,6080.0
2023-07-28 14:00:00,448.92,449.26,448.92,449.11,5413.0,425.438,425.7602,425.438,425.6181,5413.0
2023-07-28 14:05:00,449.11,449.11,448.76,448.82,3147.0,425.6181,425.6181,425.2864,425.3432,3147.0
2023-07-28 14:10:00,448.93,449.19,448.75,448.98,2400.0,425.4475,425.6939,425.2769,425.4949,2400.0
2023-07-28 14:15:00,449.01,449.41,448.88,449.29,3471.0,425.5233,425.9024,425.4001,425.7886,3471.0
2023-07-28 14:20:00,449.38,449.73,449.37,449.67,3398.0,425.8739,426.2056,425.8645,426.1488,3398.0
2023-07-28 14:25:00,449.67,449.67,449.31,449.38,3524.0,426.1488,426.1488,425.8076,425.8739,3524.0
2023-07-28 14:30:00,449.41,449.41,448.97,449.24,4320.0,425.9024,425.9024,425.4854,425.7413,4320.0
2023-07-28 14:35:00,449.19,449.35,449.09,449.09,5240.0,425.6939,425.8455,425.5991,425.5991,5240.0
2023-07-28 14:40:00,449.09,449.5,448.87,449.5,7058.0,425.5991,425.9877,425.3906,425.9877,7058.0
2023-07-28 14:45:00,449.5,450.09,449.5,450.02,18032.0,425.9877,426.5468,425.9877,426.4805,18032.0
2023-07-28 14:50:00,450.14,450.35,450.13,450.35,3661.0,426.5942,426.7932,426.5847,426.7932,3661.0
2023-07-28 14:55:00,450.36,450.38,450.2,450.2,2634.0,426.8027,426.8216,426.651,426.651,2634.0
2023-07-28 15:00:00,450.4,450.65,450.4,450.63,3028.0,426.8406,427.0775,426.8406,427.0585,3028.0
2023-07-28 15:05:00,450.54,450.54,450.34,450.48,16955.0,426.9733,426.9733,426.7837,426.9164,16955.0
2023-07-28 15:10:00,450.39,450.53,450.32,450.52,3915.0,426.8311,426.9638,426.7648,426.9543,3915.0
2023-07-28 15:15:00,450.43,450.44,450.22,450.34,3629.0,426.869,426.8785,426.67,426.7837,3629.0
2023-07-28 15:20:00,450.28,450.33,450.17,450.19,3654.0,426.7269,426.7742,426.6226,426.6416,3654.0
2023-07-28 15:25:00,450.19,450.43,449.77,449.88,12813.0,426.6416,426.869,426.2435,426.3478,12813.0
2023-07-28 15:30:00,449.89,449.91,449.59,449.72,6923.0,426.3573,426.3762,426.0729,426.1961,6923.0
2023-07-28 15:35:00,449.78,450.09,449.66,449.76,8612.0,426.253,426.5468,426.1393,426.2341,8612.0
2023-07-28 15:40:00,449.74,449.8,449.44,449.56,10114.0,426.2151,426.272,425.9308,426.0445,10114.0
2023-07-28 15:45:00,449.59,449.83,449.33,449.71,15539.0,426.0729,426.3004,425.8265,426.1867,15539.0
2023-07-28 15:50:00,449.69,449.81,449.38,449.41,27936.0,426.1677,426.2814,425.8739,425.9024,27936.0
2023-07-28 15:55:00,449.48,449.69,448.9,449.0,96192.0,425.9687,426.1677,425.419,425.5138,96192.0
2023-07-31 09:30:00,449.71,449.71,447.95,447.95,25641.0,426.1867,426.1867,424.5187,424.5187,25641.0
2023-07-31 09:35:00,448.0,448.61,448.0,448.57,10043.0,424.5661,425.1442,424.5661,425.1063,10043.0
2023-07-31 09:40:00,448.7,448.75,446.71,447.06,15312.0,425.2295,425.2769,423.3436,423.6753,15312.0
2023-07-31 09:45:00,446.96,448.2,446.95,448.17,12390.0,423.5805,424.7557,423.571,424.7272,12390.0
2023-07-31 09:50:00,448.21,448.68,447.45,447.45,12339.0,424.7651,425.2105,424.0449,424.0449,12339.0
2023-07-31 09:55:00,447.35,447.8,447.0,447.17,9204.0,423.9501,424.3766,423.6184,423.7795,9204.0
2023-07-31 10:00:00,447.17,447.59,446.57,447.59,8594.0,423.7795,424.1776,423.2109,424.1776,8594.0
2023-07-31 10:05:00,447.6,448.53,447.45,448.1,24688.0,424.187,425.0684,424.0449,424.6609,24688.0
2023-07-31 10:10:00,448.33,448.33,446.57,446.95,18028.0,424.8789,424.8789,423.2109,423.571,18028.0
2023-07-31 10:15:00,446.89,447.07,446.61,446.74,7082.0,423.5142,423.6848,423.2488,423.372,7082.0
2023-07-31 10:20:00,446.74,446.74,446.27,446.41,6523.0,423.372,423.372,422.9266,423.0593,6523.0
2023-07-31 10:25:00,446.36,446.71,446.27,446.45,10063.0,423.0119,423.3436,422.9266,423.0972,10063.0
2023-07-31 10:30:00,446.47,447.2,446.47,446.99,8693.0,423.1161,423.808,423.1161,423.6089,8693.0
2023-07-31 10:35:00,446.86,447.15,446.75,446.98,7349.0,423.4857,423.7606,423.3815,423.5995,7349.0
2023-07-31 10:40:00,446.92,447.08,446.53,446.8,6004.0,423.5426,423.6942,423.173,423.4289,6004.0
2023-07-31 10:45:00,446.7,446.8,446.31,446.44,4385.0,423.3341,423.4289,422.9645,423.0877,4385.0
2023-07-31 10:50:00,446.31,446.86,446.27,446.65,10121.0,422.9645,423.4857,422.9266,423.2867,10121.0
2023-07-31 10:55:00,446.65,446.74,446.22,446.3,5679.0,423.2867,423.372,422.8792,422.955,5679.0
2023-07-31 11:00:00,446.3,446.3,445.8,446.09,6547.0,422.955,422.955,422.4812,422.756,6547.0
2023-07-31 11:05:00,445.9,446.64,445.89,446.64,4923.0,422.576,423.2773,422.5665,423.2773,4923.0
2023-07-31 11:10:00,446.5,446.61,446.27,446.56,7768.0,423.1446,423.2488,422.9266,423.2014,7768.0
2023-07-31 11:15:00,446.74,446.74,446.34,446.35,4635.0,423.372,423.372,422.9929,423.0024,4635.0
2023-07-31 11:20:00,446.41,446.48,446.26,446.37,2900.0,423.0593,423.1256,422.9171,423.0214,2900.0
2023-07-31 11:25:00,446.37,446.78,446.29,446.44,6936.0,423.0214,423.4099,422.9456,423.0877,6936.0
2023-07-31 11:30:00,446.44,446.78,446.26,446.44,6876.0,423.0877,423.4099,422.9171,423.0877,6876.0
2023-07-31 11:35:00,446.44,446.59,446.25,446.58,5684.0,423.0877,423.2299,422.9077,423.2204,5684.0
2023-07-31 11:40:00,446.57,446.59,446.35,446.55,6736.0,423.2109,423.2299,423.0024,423.192,6736.0
2023-07-31 11:45:00,446.45,446.56,446.14,446.31,4053.0,423.0972,423.2014,422.8034,422.9645,4053.0
2023-07-31 11:50:00,446.44,446.53,446.3,446.5,4935.0,423.0877,423.173,422.955,423.1446,4935.0
2023-07-31 11:55:00,446.37,446.52,446.35,446.5,2079.0,423.0214,423.1635,423.0024,423.1446,2079.0
2023-07-31 12:00:00,446.48,446.84,446.48,446.67,9218.0,423.1256,423.4668,423.1256,423.3057,9218.0
2023-07-31 12:05:00,446.69,446.76,446.22,446.52,7752.0,423.3246,423.391,422.8792,423.1635,7752.0
2023-07-31 12:10:00,446.36,446.86,446.36,446.72,5796.0,423.0119,423.4857,423.0119,423.3531,5796.0
2023-07-31 12:15:00,446.85,446.96,446.65,446.72,3825.0,423.4763,423.5805,423.2867,423.3531,3825.0
2023-07-31 12:20:00,446.65,446.78,446.56,446.66,8341.0,423.2867,423.4099,423.2014,423.2962,8341.0
2023-07-31 12:25:00,446.63,446.63,446.31,446.37,2647.0,423.2678,423.2678,422.9645,423.0214,2647.0
2023-07-31 12:30:00,446.39,446.6,446.24,446.5,5377.0,423.0403,423.2393,422.8982,423.1446,5377.0
2023-07-31 12:35:00,446.4,446.54,446.3,446.42,1709.0,423.0498,423.1825,422.955,423.0688,1709.0
2023-07-31 12:40:00,446.3,446.6,446.2,446.42,5020.0,422.955,423.2393,422.8603,423.0688,5020.0
2023-07-31 12:45:00,446.43,446.46,446.37,446.45,1860.0,423.0782,423.1067,423.0214,423.0972,1860.0
2023-07-31 12:50:00,446.42,446.52,446.3,446.44,5106.0,423.0688,423.1635,422.955,423.0877,5106.0
2023-07-31 12:55:00,446.44,446.45,446.15,446.16,3608.0,423.0877,423.0972,422.8129,422.8224,3608.0
2023-07-31 13:00:00,446.18,446.23,445.9,446.1,5092.0,422.8413,422.8887,422.576,422.7655,5092.0
2023-07-31 13:05:00,446.02,446.02,445.71,445.77,5163.0,422.6897,422.6897,422.3959,422.4528,5163.0
2023-07-31 13:10:00,445.75,446.05,445.59,445.59,8057.0,422.4338,422.7181,422.2822,422.2822,8057.0
2023-07-31 13:15:00,445.58,445.64,445.36,445.51,5217.0,422.2727,422.3296,422.0642,422.2064,5217.0
2023-07-31 13:20:00,445.64,445.65,445.32,445.6,5047.0,422.3296,422.339,422.0263,422.2917,5047.0
2023-07-31 13:25:00,445.63,445.83,445.37,445.83,4721.0,422.3201,422.5096,422.0737,422.5096,4721.0
2023-07-31 13:30:00,445.83,446.16,445.8,446.14,4047.0,422.5096,422.8224,422.4812,422.8034,4047.0
2023-07-31 13:35:00,446.14,446.35,446.04,446.26,17268.0,422.8034,423.0024,422.7086,422.9171,17268.0
2023-07-31 13:40:00,446.26,446.33,445.64,445.84,12314.0,422.9171,422.9835,422.3296,422.5191,12314.0
2023-07-31 13:45:00,445.86,446.76,445.85,446.41,30929.0,422.5381,423.391,422.5286,423.0593,30929.0
2023-07-31 13:50:00,446.68,446.69,446.26,446.6,6429.0,423.3152,423.3246,422.9171,423.2393,6429.0
2023-07-31 13:55:00,446.57,446.82,446.51,446.63,6526.0,423.2109,423.4478,423.1541,423.2678,6526.0
2023-07-31 14:00:00,446.67,446.77,446.39,446.46,3097.0,423.3057,423.4005,423.0403,423.1067,3097.0
2023-07-31 14:05:00,446.36,446.46,446.03,446.03,4836.0,423.0119,423.1067,422.6992,422.6992,4836.0
2023-07-31 14:10:00,446.02,446.44,445.95,446.26,7474.0,422.6897,423.0877,422.6233,422.9171,7474.0
2023-07-31 14:15:00,446.38,446.41,446.1,446.18,4314.0,423.0309,423.0593,422.7655,422.8413,4314.0
2023-07-31 14:20:00,446.1,446.1,445.64,445.9,6436.0,422.7655,422.7655,422.3296,422.576,6436.0
2023-07-31 14:25:00,445.83,446.07,445.78,446.04,5076.0,422.5096,422.7371,422.4622,422.7086,5076.0
2023-07-31 14:30:00,446.03,446.16,445.91,446.12,7041.0,422.6992,422.8224,422.5854,422.7845,7041.0
2023-07-31 14:35:00,446.07,446.26,446.07,446.25,5203.0,422.7371,422.9171,422.7371,422.9077,5203.0
2023-07-31 14:40:00,446.25,446.33,446.01,446.11,6606.0,422.9077,422.9835,422.6802,422.775,6606.0
2023-07-31 14:45:00,446.1,446.25,445.97,446.02,4684.0,422.7655,422.9077,422.6423,422.6897,4684.0
2023-07-31 14:50:00,446.02,446.07,445.81,445.86,10378.0,422.6897,422.7371,422.4907,422.5381,10378.0
2023-07-31 14:55:00,445.91,445.92,445.75,445.86,4990.0,422.5854,422.5949,422.4338,422.5381,4990.0
2023-07-31 15:00:00,445.9,446.01,445.8,445.8,5851.0,422.576,422.6802,422.4812,422.4812,5851.0
2023-07-31 15:05:00,445.9,445.9,445.64,445.8,2910.0,422.576,422.576,422.3296,422.4812,2910.0
2023-07-31 15:10:00,445.77,445.82,445.34,445.39,8682.0,422.4528,422.5001,422.0453,422.0926,8682.0
2023-07-31 15:15:00,445.4,445.52,445.23,445.43,11386.0,422.1021,422.2158,421.941,422.1305,11386.0
2023-07-31 15:20:00,445.47,445.66,445.47,445.56,4341.0,422.1685,422.3485,422.1685,422.2537,4341.0
2023-07-31 15:25:00,445.62,445.65,445.45,445.53,7576.0,422.3106,422.339,422.1495,422.2253,7576.0
2023-07-31 15:30:00,445.52,446.09,445.51,445.92,7863.0,422.2158,422.756,422.2064,422.5949,7863.0
2023-07-31 15:35:00,445.91,446.04,445.51,445.51,13545.0,422.5854,422.7086,422.2064,422.2064,13545.0
2023-07-31 15:40:00,445.62,445.72,445.43,445.71,9281.0,422.3106,422.4054,422.1305,422.3959,9281.0
2023-07-31 15:45:00,445.71,445.72,444.88,444.94,40361.0,422.3959,422.4054,421.6093,421.6662,40361.0
2023-07-31 15:50:00,444.88,445.95,444.63,445.94,36911.0,421.6093,422.6233,421.3724,422.6139,36911.0
2023-07-31 15:55:00,445.95,446.42,445.67,446.26,125539.0,422.6233,423.0688,422.358,422.9171,125539.0
2023-08-01 09:30:00,447.03,448.9,446.9,448.9,25245.0,423.6469,425.419,423.5237,425.419,25245.0
2023-08-01 09:35:00,448.79,449.66,448.61,449.41,6453.0,425.3148,426.1393,425.1442,425.9024,6453.0
2023-08-01 09:40:00,449.43,449.62,448.88,449.62,6378.0,425.9213,426.1014,425.4001,426.1014,6378.0
2023-08-01 09:45:00,449.31,450.5,449.28,449.81,8512.0,425.8076,426.9353,425.7792,426.2814,8512.0
2023-08-01 09:50:00,450.03,450.18,449.32,449.52,4570.0,426.4899,426.6321,425.8171,426.0066,4570.0
2023-08-01 09:55:00,449.27,449.74,449.27,449.66,5772.0,425.7697,426.2151,425.7697,426.1393,5772.0
2023-08-01 10:00:00,449.5,449.93,449.3,449.39,4846.0,425.9877,426.3952,425.7981,425.8834,4846.0
2023-08-01 10:05:00,449.27,449.39,448.69,448.71,6943.0,425.7697,425.8834,425.22,425.239,6943.0
2023-08-01 10:10:00,448.89,448.89,448.16,448.48,8702.0,425.4096,425.4096,424.7177,425.021,8702.0
2023-08-01 10:15:00,448.44,448.49,447.76,448.04,3007.0,424.9831,425.0305,424.3387,424.604,3007.0
2023-08-01 10:20:00,447.97,448.73,447.97,448.72,4199.0,424.5377,425.2579,424.5377,425.2485,4199.0
2023-08-01 10:25:00,448.72,448.76,448.42,448.42,3967.0,425.2485,425.2864,424.9641,424.9641,3967.0
2023-08-01 10:30:00,448.43,448.73,448.12,448.13,2921.0,424.9736,425.2579,424.6798,424.6893,2921.0
2023-08-01 10:35:00,448.03,448.62,447.95,448.42,2100.0,424.5945,425.1537,424.5187,424.9641,2100.0
2023-08-01 10:40:00,448.25,448.5,448.14,448.2,3049.0,424.803,425.04,424.6988,424.7557,3049.0
2023-08-01 10:45:00,448.18,448.44,448.18,448.37,3478.0,424.7367,424.9831,424.7367,424.9168,3478.0
2023-08-01 10:50:00,448.17,448.7,448.14,448.56,2471.0,424.7272,425.2295,424.6988,425.0968,2471.0
2023-08-01 10:55:00,448.68,448.8,448.59,448.73,4414.0,425.2105,425.3243,425.1253,425.2579,4414.0
2023-08-01 11:00:00,448.85,448.86,448.37,448.44,8673.0,425.3717,425.3811,424.9168,424.9831,8673.0
2023-08-01 11:05:00,448.56,448.73,448.31,448.42,2714.0,425.0968,425.2579,424.8599,424.9641,2714.0
2023-08-01 11:10:00,448.53,448.93,448.53,448.75,3563.0,425.0684,425.4475,425.0684,425.2769,3563.0
2023-08-01 11:15:00,448.56,448.71,448.42,448.55,1803.0,425.0968,425.239,424.9641,425.0873,1803.0
2023-08-01 11:20:00,448.35,448.73,448.29,448.72,3128.0,424.8978,425.2579,424.8409,425.2485,3128.0
2023-08-01 11:25:00,448.66,448.76,448.43,448.75,3792.0,425.1916,425.2864,424.9736,425.2769,3792.0
2023-08-01 11:30:00,448.78,449.09,448.47,449.09,3910.0,425.3053,425.5991,425.0115,425.5991,3910.0
2023-08-01 11:35:00,449.16,450.07,449.15,449.94,14731.0,425.6654,426.5278,425.656,426.4046,14731.0
2023-08-01 11:40:00,449.87,449.97,449.6,449.87,6003.0,426.3383,426.4331,426.0824,426.3383,6003.0
2023-08-01 11:45:00,449.78,449.9,449.5,449.66,3023.0,426.253,426.3667,425.9877,426.1393,3023.0
2023-08-01 11:50:00,449.86,450.05,449.79,449.99,2662.0,426.3288,426.5089,426.2625,426.452,2662.0
2023-08-01 11:55:00,449.96,450.11,449.76,450.06,5505.0,426.4236,426.5657,426.2341,426.5184,5505.0
2023-08-01 12:00:00,450.1,450.22,449.94,450.0,2493.0,426.5563,426.67,426.4046,426.4615,2493.0
2023-08-01 12:05:00,449.99,450.15,449.92,450.14,11159.0,426.452,426.6037,426.3857,426.5942,11159.0
2023-08-01 12:10:00,449.95,450.11,449.86,450.08,3420.0,426.4141,426.5657,426.3288,426.5373,3420.0
2023-08-01 12:15:00,449.99,450.25,449.99,450.22,2179.0,426.452,426.6984,426.452,426.67,2179.0
2023-08-01 12:20:00,450.21,450.22,449.71,449.72,2009.0,426.6605,426.67,426.1867,426.1961,2009.0
2023-08-01 12:25:00,449.71,449.84,449.39,449.39,4067.0,426.1867,426.3099,425.8834,425.8834,4067.0
2023-08-01 12:30:00,449.48,449.6,449.38,449.59,3046.0,425.9687,426.0824,425.8739,426.0729,3046.0
2023-08-01 12:35:00,449.49,449.7,449.12,449.12,2986.0,425.9782,426.1772,425.6275,425.6275,2986.0
2023-08-01 12:40:00,449.3,449.43,449.15,449.41,1600.0,425.7981,425.9213,425.656,425.9024,1600.0
2023-08-01 12:45:00,449.47,449.47,449.15,449.29,2080.0,425.9592,425.9592,425.656,425.7886,2080.0
2023-08-01 12:50:00,449.23,449.24,449.07,449.08,28235.0,425.7318,425.7413,425.5801,425.5896,28235.0
2023-08-01 12:55:00,449.06,449.6,449.06,449.6,1810.0,425.5707,426.0824,425.5707,426.0824,1810.0
2023-08-01 13:00:00,449.79,449.79,449.62,449.75,791.0,426.2625,426.2625,426.1014,426.2246,791.0
2023-08-01 13:05:00,449.75,449.76,449.58,449.65,1534.0,426.2246,426.2341,426.0635,426.1298,1534.0
2023-08-01 13:10:00,449.63,449.83,449.5,449.83,1322.0,426.1109,426.3004,425.9877,426.3004,1322.0
2023-08-01 13:15:00,449.98,450.07,449.84,450.07,4785.0,426.4425,426.5278,426.3099,426.5278,4785.0
2023-08-01 13:20:00,450.07,450.36,450.06,450.36,4568.0,426.5278,426.8027,426.5184,426.8027,4568.0
2023-08-01 13:25:00,450.4,450.98,450.24,450.9,8188.0,426.8406,427.3902,426.6889,427.3144,8188.0
2023-08-01 13:30:00,450.94,451.0,450.57,451.0,5187.0,427.3523,427.4092,427.0017,427.4092,5187.0
2023-08-01 13:35:00,451.07,451.07,450.92,450.93,2885.0,427.4755,427.4755,427.3334,427.3429,2885.0
2023-08-01 13:40:00,450.95,451.14,450.91,451.0,4385.0,427.3618,427.5419,427.3239,427.4092,4385.0
2023-08-01 13:45:00,451.04,451.35,451.04,451.34,2206.0,427.4471,427.7409,427.4471,427.7314,2206.0
2023-08-01 13:50:00,451.26,451.58,451.2,451.39,6300.0,427.6556,427.9589,427.5987,427.7788,6300.0
2023-08-01 13:55:00,451.46,451.56,451.34,451.46,5642.0,427.8451,427.9399,427.7314,427.8451,5642.0
2023-08-01 14:00:00,451.53,451.73,451.42,451.48,13499.0,427.9115,428.101,427.8072,427.8641,13499.0
2023-08-01 14:05:00,451.46,452.15,451.41,452.15,4323.0,427.8451,428.499,427.7977,428.499,4323.0
2023-08-01 14:10:00,452.19,452.25,451.96,452.06,6334.0,428.5369,428.5938,428.319,428.4137,6334.0
2023-08-01 14:15:00,452.05,452.45,452.05,452.34,3757.0,428.4043,428.7833,428.4043,428.6791,3757.0
2023-08-01 14:20:00,452.34,452.41,452.05,452.2,8277.0,428.6791,428.7454,428.4043,428.5464,8277.0
2023-08-01 14:25:00,452.03,452.31,451.98,452.17,8717.0,428.3853,428.6507,428.3379,428.518,8717.0
2023-08-01 14:30:00,452.23,452.52,452.19,452.41,3006.0,428.5749,428.8497,428.5369,428.7454,3006.0
2023-08-01 14:35:00,452.49,452.78,452.44,452.78,2288.0,428.8213,429.0961,428.7739,429.0961,2288.0
2023-08-01 14:40:00,452.83,452.93,452.72,452.85,5193.0,429.1435,429.2382,429.0392,429.1624,5193.0
2023-08-01 14:45:00,452.73,452.94,452.7,452.71,4614.0,429.0487,429.2477,429.0203,429.0297,4614.0
2023-08-01 14:50:00,452.76,452.9,452.68,452.75,1982.0,429.0771,429.2098,429.0013,429.0677,1982.0
2023-08-01 14:55:00,452.84,453.12,452.83,452.98,4996.0,429.1529,429.4183,429.1435,429.2856,4996.0
2023-08-01 15:00:00,453.04,453.09,452.35,452.41,6199.0,429.3425,429.3899,428.6886,428.7454,6199.0
2023-08-01 15:05:00,452.37,452.55,452.27,452.55,8895.0,428.7075,428.8781,428.6128,428.8781,8895.0
2023-08-01 15:10:00,452.58,452.62,452.25,452.37,6609.0,428.9065,428.9445,428.5938,428.7075,6609.0
2023-08-01 15:15:00,452.33,452.43,452.26,452.26,4570.0,428.6696,428.7644,428.6033,428.6033,4570.0
2023-08-01 15:20:00,452.28,452.46,452.25,452.33,4356.0,428.6222,428.7928,428.5938,428.6696,4356.0
2023-08-01 15:25:00,452.28,452.36,451.77,451.77,5871.0,428.6222,428.6981,428.1389,428.1389,5871.0
2023-08-01 15:30:00,451.81,451.87,451.4,451.78,10695.0,428.1768,428.2337,427.7883,428.1484,10695.0
2023-08-01 15:35:00,451.73,452.05,451.63,451.67,4091.0,428.101,428.4043,428.0062,428.0441,4091.0
2023-08-01 15:40:00,451.6,451.73,451.5,451.5,11827.0,427.9778,428.101,427.883,427.883,11827.0
2023-08-01 15:45:00,451.55,451.71,451.4,451.6,9720.0,427.9304,428.0821,427.7883,427.9778,9720.0
2023-08-01 15:50:00,451.73,451.8,451.44,451.74,16817.0,428.101,428.1673,427.8262,428.1105,16817.0
2023-08-01 15:55:00,451.71,451.88,451.28,451.28,48065.0,428.0821,428.2432,427.6745,427.6745,48065.0
2023-08-02 09:30:00,451.28,451.67,450.01,450.46,17788.0,427.6745,428.0441,426.471,426.8974,17788.0
2023-08-02 09:35:00,450.44,450.73,449.14,450.07,9045.0,426.8785,427.1533,425.6465,426.5278,9045.0
2023-08-02 09:40:00,450.38,451.29,450.01,450.25,2760.0,426.8216,427.684,426.471,426.6984,2760.0
2023-08-02 09:45:00,450.62,450.97,450.31,450.37,4777.0,427.0491,427.3808,426.7553,426.8121,4777.0
2023-08-02 09:50:00,450.69,451.2,450.4,450.4,3054.0,427.1154,427.5987,426.8406,426.8406,3054.0
2023-08-02 09:55:00,450.39,451.36,450.39,451.24,3152.0,426.8311,427.7504,426.8311,427.6366,3152.0
2023-08-02 10:00:00,451.23,451.36,450.43,450.58,3918.0,427.6272,427.7504,426.869,427.0112,3918.0
2023-08-02 10:05:00,450.84,450.9,450.09,450.15,5230.0,427.2576,427.3144,426.5468,426.6037,5230.0
2023-08-02 10:10:00,450.34,450.92,450.02,450.92,4685.0,426.7837,427.3334,426.4805,427.3334,4685.0
2023-08-02 10:15:00,450.97,451.2,450.42,450.72,7534.0,427.3808,427.5987,426.8595,427.1438,7534.0
2023-08-02 10:20:00,450.63,450.63,450.0,450.09,2597.0,427.0585,427.0585,426.4615,426.5468,2597.0
2023-08-02 10:25:00,449.98,450.66,449.94,450.66,2917.0,426.4425,427.087,426.4046,427.087,2917.0
2023-08-02 10:30:00,450.83,450.92,450.62,450.92,1500.0,427.2481,427.3334,427.0491,427.3334,1500.0
2023-08-02 10:35:00,450.68,450.69,450.03,450.03,2399.0,427.1059,427.1154,426.4899,426.4899,2399.0
2023-08-02 10:40:00,450.1,450.25,449.92,450.2,2231.0,426.5563,426.6984,426.3857,426.651,2231.0
2023-08-02 10:45:00,450.06,450.73,449.9,450.3,7122.0,426.5184,427.1533,426.3667,426.7458,7122.0
2023-08-02 10:50:00,450.29,450.29,449.58,449.78,3875.0,426.7363,426.7363,426.0635,426.253,3875.0
2023-08-02 10:55:00,449.71,450.23,449.32,450.23,3054.0,426.1867,426.6795,425.8171,426.6795,3054.0
2023-08-02 11:00:00,450.3,451.29,450.28,451.18,2768.0,426.7458,427.684,426.7269,427.5798,2768.0
2023-08-02 11:05:00,451.12,451.19,450.74,451.13,3666.0,427.5229,427.5893,427.1628,427.5324,3666.0
2023-08-02 11:10:00,451.27,451.61,451.1,451.32,4418.0,427.6651,427.9873,427.504,427.7125,4418.0
2023-08-02 11:15:00,451.41,451.58,451.04,451.27,6514.0,427.7977,427.9589,427.4471,427.6651,6514.0
2023-08-02 11:20:00,451.37,452.05,451.37,452.05,6904.0,427.7598,428.4043,427.7598,428.4043,6904.0
2023-08-02 11:25:00,452.16,452.49,452.02,452.49,7961.0,428.5085,428.8213,428.3758,428.8213,7961.0
2023-08-02 11:30:00,452.5,452.87,452.49,452.83,6128.0,428.8307,429.1814,428.8213,429.1435,6128.0
2023-08-02 11:35:00,452.79,453.13,452.45,452.54,6770.0,429.1056,429.4278,428.7833,428.8686,6770.0
2023-08-02 11:40:00,452.69,452.72,452.47,452.59,4803.0,429.0108,429.0392,428.8023,428.916,4803.0
2023-08-02 11:45:00,452.47,452.47,452.17,452.38,2700.0,428.8023,428.8023,428.518,428.717,2700.0
2023-08-02 11:50:00,452.45,452.49,452.06,452.08,2764.0,428.7833,428.8213,428.4137,428.4327,2764.0
2023-08-02 11:55:00,452.07,452.3,451.4,451.55,2881.0,428.4232,428.6412,427.7883,427.9304,2881.0
2023-08-02 12:00:00,451.52,452.34,451.51,452.11,11675.0,427.902,428.6791,427.8925,428.4611,11675.0
2023-08-02 12:05:00,452.0,452.9,452.0,452.56,2399.0,428.3569,429.2098,428.3569,428.8876,2399.0
2023-08-02 12:10:00,452.74,453.03,452.5,452.58,4752.0,429.0582,429.333,428.8307,428.9065,4752.0
2023-08-02 12:15:00,452.6,452.83,452.36,452.57,5044.0,428.9255,429.1435,428.6981,428.8971,5044.0
2023-08-02 12:20:00,452.49,452.68,452.06,452.06,1804.0,428.8213,429.0013,428.4137,428.4137,1804.0
2023-08-02 12:25:00,452.29,452.41,452.06,452.06,1400.0,428.6317,428.7454,428.4137,428.4137,1400.0
2023-08-02 12:30:00,452.22,452.23,451.91,451.97,3467.0,428.5654,428.5749,428.2716,428.3285,3467.0
2023-08-02 12:35:00,451.64,451.78,451.41,451.41,6309.0,428.0157,428.1484,427.7977,427.7977,6309.0
2023-08-02 12:40:00,451.38,451.61,451.18,451.61,4537.0,427.7693,427.9873,427.5798,427.9873,4537.0
2023-08-02 12:45:00,451.61,451.84,451.45,451.49,1568.0,427.9873,428.2053,427.8357,427.8736,1568.0
2023-08-02 12:50:00,451.49,451.49,451.12,451.12,1800.0,427.8736,427.8736,427.5229,427.5229,1800.0
2023-08-02 12:55:00,451.0,451.01,450.7,450.83,2854.0,427.4092,427.4187,427.1249,427.2481,2854.0
2023-08-02 13:00:00,450.94,451.16,450.84,450.87,6595.0,427.3523,427.5608,427.2576,427.286,6595.0
2023-08-02 13:05:00,450.72,450.72,450.37,450.5,4326.0,427.1438,427.1438,426.8121,426.9353,4326.0
2023-08-02 13:10:00,450.47,450.67,450.03,450.03,3637.0,426.9069,427.0965,426.4899,426.4899,3637.0
2023-08-02 13:15:00,450.09,450.21,450.08,450.2,1000.0,426.5468,426.6605,426.5373,426.651,1000.0
2023-08-02 13:20:00,449.94,450.07,449.73,449.75,1600.0,426.4046,426.5278,426.2056,426.2246,1600.0
2023-08-02 13:25:00,449.83,450.15,449.79,450.15,3127.0,426.3004,426.6037,426.2625,426.6037,3127.0
2023-08-02 13:30:00,450.11,450.35,450.0,450.14,3995.0,426.5657,426.7932,426.4615,426.5942,3995.0
2023-08-02 13:35:00,450.1,450.19,449.86,449.87,1541.0,426.5563,426.6416,426.3288,426.3383,1541.0
2023-08-02 13:40:00,449.86,450.2,449.79,449.97,4410.0,426.3288,426.651,426.2625,426.4331,4410.0
2023-08-02 13:45:00,449.97,450.13,449.75,450.05,3262.0,426.4331,426.5847,426.2246,426.5089,3262.0
2023-08-02 13:50:00,450.04,450.18,450.0,450.0,2173.0,426.4994,426.6321,426.4615,426.4615,2173.0
2023-08-02 13:55:00,450.08,450.23,449.98,450.23,3359.0,426.5373,426.6795,426.4425,426.6795,3359.0
2023-08-02 14:00:00,450.23,450.4,450.21,450.39,1191.0,426.6795,426.8406,426.6605,426.8311,1191.0
2023-08-02 14:05:00,450.41,450.42,449.55,449.58,2994.0,426.8501,426.8595,426.035,426.0635,2994.0
2023-08-02 14:10:00,449.61,449.81,449.56,449.75,4229.0,426.0919,426.2814,426.0445,426.2246,4229.0
2023-08-02 14:15:00,449.73,449.86,449.36,449.47,2400.0,426.2056,426.3288,425.855,425.9592,2400.0
2023-08-02 14:20:00,449.32,449.52,449.28,449.52,4246.0,425.8171,426.0066,425.7792,426.0066,4246.0
2023-08-02 14:25:00,449.38,449.45,449.05,449.35,2097.0,425.8739,425.9403,425.5612,425.8455,2097.0
2023-08-02 14:30:00,449.28,449.52,449.21,449.41,3590.0,425.7792,426.0066,425.7128,425.9024,3590.0
2023-08-02 14:35:00,449.42,449.55,449.33,449.5,1799.0,425.9118,426.035,425.8265,425.9877,1799.0
2023-08-02 14:40:00,449.42,449.82,449.23,449.24,2872.0,425.9118,426.2909,425.7318,425.7413,2872.0
2023-08-02 14:45:00,449.21,449.21,449.11,449.12,2764.0,425.7128,425.7128,425.6181,425.6275,2764.0
2023-08-02 14:50:00,449.12,449.34,449.05,449.05,3271.0,425.6275,425.836,425.5612,425.5612,3271.0
2023-08-02 14:55:00,449.06,449.28,448.9,448.95,8615.0,425.5707,425.7792,425.419,425.4664,8615.0
2023-08-02 15:00:00,449.01,449.33,448.87,449.29,4706.0,425.5233,425.8265,425.3906,425.7886,4706.0
2023-08-02 15:05:00,449.32,449.4,449.06,449.06,2050.0,425.8171,425.8929,425.5707,425.5707,2050.0
2023-08-02 15:10:00,449.06,449.11,448.64,448.64,1782.0,425.5707,425.6181,425.1726,425.1726,1782.0
2023-08-02 15:15:00,448.67,448.75,448.49,448.6,7693.0,425.2011,425.2769,425.0305,425.1347,7693.0
2023-08-02 15:20:00,448.59,448.85,448.52,448.81,5688.0,425.1253,425.3717,425.0589,425.3337,5688.0
2023-08-02 15:25:00,448.8,448.8,448.58,448.58,2239.0,425.3243,425.3243,425.1158,425.1158,2239.0
2023-08-02 15:30:00,448.43,448.43,448.01,448.1,4408.0,424.9736,424.9736,424.5756,424.6609,4408.0
2023-08-02 15:35:00,448.1,448.42,448.09,448.16,3704.0,424.6609,424.9641,424.6514,424.7177,3704.0
2023-08-02 15:40:00,448.13,448.37,447.93,448.37,6468.0,424.6893,424.9168,424.4998,424.9168,6468.0
2023-08-02 15:45:00,448.45,448.7,448.02,448.03,10941.0,424.9926,425.2295,424.5851,424.5945,10941.0
2023-08-02 15:50:00,448.09,448.36,447.91,448.21,13700.0,424.6514,424.9073,424.4808,424.7651,13700.0
2023-08-02 15:55:00,448.29,448.91,448.24,448.5,36138.0,424.8409,425.4285,424.7936,425.04,36138.0
2023-08-03 09:30:00,447.32,448.41,446.64,448.28,17643.0,423.9217,424.9547,423.2773,424.8315,17643.0
2023-08-03 09:35:00,447.91,448.22,447.27,447.45,4340.0,424.4808,424.7746,423.8743,424.0449,4340.0
2023-08-03 09:40:00,446.97,446.97,445.98,446.51,4059.0,423.59,423.59,422.6518,423.1541,4059.0
2023-08-03 09:45:00,446.38,447.61,446.0,447.44,7125.0,423.0309,424.1965,422.6707,424.0354,7125.0
2023-08-03 09:50:00,447.6,448.14,447.34,448.04,3007.0,424.187,424.6988,423.9406,424.604,3007.0
2023-08-03 09:55:00,448.22,448.96,448.0,448.96,7543.0,424.7746,425.4759,424.5661,425.4759,7543.0
2023-08-03 10:00:00,448.62,449.06,448.13,448.7,13912.0,425.1537,425.5707,424.6893,425.2295,13912.0
2023-08-03 10:05:00,448.15,448.96,448.05,448.86,3750.0,424.7083,425.4759,424.6135,425.3811,3750.0
2023-08-03 10:10:00,449.11,449.61,449.0,449.09,9603.0,425.6181,426.0919,425.5138,425.5991,9603.0
2023-08-03 10:15:00,449.17,449.62,449.04,449.55,6028.0,425.6749,426.1014,425.5517,426.035,6028.0
2023-08-03 10:20:00,449.51,449.9,449.48,449.89,5125.0,425.9971,426.3667,425.9687,426.3573,5125.0
2023-08-03 10:25:00,449.94,450.15,449.8,450.08,9620.0,426.4046,426.6037,426.272,426.5373,9620.0
2023-08-03 10:30:00,450.07,450.07,449.85,449.92,7243.0,426.5278,426.5278,426.3193,426.3857,7243.0
2023-08-03 10:35:00,449.92,450.2,448.78,448.84,13541.0,426.3857,426.651,425.3053,425.3622,13541.0
2023-08-03 10:40:00,448.55,449.22,448.29,449.22,4534.0,425.0873,425.7223,424.8409,425.7223,4534.0
2023-08-03 10:45:00,449.18,449.54,448.99,449.52,14199.0,425.6844,426.0256,425.5043,426.0066,14199.0
2023-08-03 10:50:00,449.44,449.87,448.9,448.9,13931.0,425.9308,426.3383,425.419,425.419,13931.0
2023-08-03 10:55:00,449.09,449.31,448.68,448.72,2521.0,425.5991,425.8076,425.2105,425.2485,2521.0
2023-08-03 11:00:00,448.73,449.23,448.73,449.18,6221.0,425.2579,425.7318,425.2579,425.6844,6221.0
2023-08-03 11:05:00,449.24,449.74,449.23,449.56,15167.0,425.7413,426.2151,425.7318,426.0445,15167.0
2023-08-03 11:10:00,449.56,450.2,449.44,450.2,6569.0,426.0445,426.651,425.9308,426.651,6569.0
2023-08-03 11:15:00,450.08,450.17,449.01,449.02,9948.0,426.5373,426.6226,425.5233,425.5328,9948.0
2023-08-03 11:20:00,449.1,449.38,448.93,448.95,1900.0,425.6086,425.8739,425.4475,425.4664,1900.0
2023-08-03 11:25:00,448.99,449.47,448.99,449.4,2037.0,425.5043,425.9592,425.5043,425.8929,2037.0
2023-08-03 11:30:00,449.15,449.23,448.76,448.76,2484.0,425.656,425.7318,425.2864,425.2864,2484.0
2023-08-03 11:35:00,448.67,448.75,448.23,448.59,2188.0,425.2011,425.2769,424.7841,425.1253,2188.0
2023-08-03 11:40:00,448.71,448.77,448.56,448.68,1700.0,425.239,425.2958,425.0968,425.2105,1700.0
2023-08-03 11:45:00,448.56,448.79,448.56,448.71,1148.0,425.0968,425.3148,425.0968,425.239,1148.0
2023-08-03 11:50:00,448.71,449.37,448.62,449.23,7153.0,425.239,425.8645,425.1537,425.7318,7153.0
2023-08-03 11:55:00,449.23,449.41,449.1,449.37,3085.0,425.7318,425.9024,425.6086,425.8645,3085.0
2023-08-03 12:00:00,449.49,449.6,448.91,449.09,3990.0,425.9782,426.0824,425.4285,425.5991,3990.0
2023-08-03 12:05:00,449.17,449.29,448.93,449.27,1908.0,425.6749,425.7886,425.4475,425.7697,1908.0
2023-08-03 12:10:00,449.27,449.42,448.98,449.18,3485.0,425.7697,425.9118,425.4949,425.6844,3485.0
2023-08-03 12:15:00,448.86,449.64,448.86,449.64,3483.0,425.3811,426.1203,425.3811,426.1203,3483.0
2023-08-03 12:20:00,449.75,449.85,449.28,449.34,3329.0,426.2246,426.3193,425.7792,425.836,3329.0
2023-08-03 12:25:00,449.41,449.41,449.05,449.06,3124.0,425.9024,425.9024,425.5612,425.5707,3124.0
2023-08-03 12:30:00,449.23,449.29,448.94,448.94,2467.0,425.7318,425.7886,425.4569,425.4569,2467.0
2023-08-03 12:35:00,448.97,449.25,448.96,449.23,1501.0,425.4854,425.7507,425.4759,425.7318,1501.0
2023-08-03 12:40:00,449.34,449.66,449.24,449.66,3296.0,425.836,426.1393,425.7413,426.1393,3296.0
2023-08-03 12:45:00,449.59,449.67,449.32,449.33,10049.0,426.0729,426.1488,425.8171,425.8265,10049.0
2023-08-03 12:50:00,449.31,449.31,448.72,448.75,4305.0,425.8076,425.8076,425.2485,425.2769,4305.0
2023-08-03 12:55:00,448.93,449.29,448.93,449.29,1145.0,425.4475,425.7886,425.4475,425.7886,1145.0
2023-08-03 13:00:00,449.29,449.7,449.07,449.07,2538.0,425.7886,426.1772,425.5801,425.5801,2538.0
2023-08-03 13:05:00,449.14,449.21,449.07,449.13,3543.0,425.6465,425.7128,425.5801,425.637,3543.0
2023-08-03 13:10:00,449.3,449.66,449.22,449.53,2061.0,425.7981,426.1393,425.7223,426.0161,2061.0
2023-08-03 13:15:00,449.48,449.57,449.39,449.57,1597.0,425.9687,426.054,425.8834,426.054,1597.0
2023-08-03 13:20:00,449.58,449.71,449.32,449.39,2843.0,426.0635,426.1867,425.8171,425.8834,2843.0
2023-08-03 13:25:00,449.25,449.6,449.25,449.6,3898.0,425.7507,426.0824,425.7507,426.0824,3898.0
2023-08-03 13:30:00,449.42,449.51,449.07,449.07,1440.0,425.9118,425.9971,425.5801,425.5801,1440.0
2023-08-03 13:35:00,449.11,449.66,449.11,449.65,1749.0,425.6181,426.1393,425.6181,426.1298,1749.0
2023-08-03 13:40:00,449.56,449.61,449.43,449.44,611.0,426.0445,426.0919,425.9213,425.9308,611.0
2023-08-03 13:45:00,449.48,449.69,449.48,449.55,1820.0,425.9687,426.1677,425.9687,426.035,1820.0
2023-08-03 13:50:00,449.73,449.73,449.43,449.68,1893.0,426.2056,426.2056,425.9213,426.1582,1893.0
2023-08-03 13:55:00,449.63,449.63,449.39,449.41,1754.0,426.1109,426.1109,425.8834,425.9024,1754.0
2023-08-03 14:00:00,449.5,449.63,449.47,449.58,1118.0,425.9877,426.1109,425.9592,426.0635,1118.0
2023-08-03 14:05:00,449.52,449.52,449.36,449.45,1805.0,426.0066,426.0066,425.855,425.9403,1805.0
2023-08-03 14:10:00,449.45,449.45,449.22,449.22,3661.0,425.9403,425.9403,425.7223,425.7223,3661.0
2023-08-03 14:15:00,449.22,449.22,449.08,449.17,766.0,425.7223,425.7223,425.5896,425.6749,766.0
2023-08-03 14:20:00,449.13,449.22,449.08,449.17,2252.0,425.637,425.7223,425.5896,425.6749,2252.0
2023-08-03 14:25:00,449.23,449.24,449.05,449.11,3463.0,425.7318,425.7413,425.5612,425.6181,3463.0
2023-08-03 14:30:00,449.2,449.27,449.08,449.08,3647.0,425.7033,425.7697,425.5896,425.5896,3647.0
2023-08-03 14:35:00,449.03,449.05,448.6,448.69,3175.0,425.5422,425.5612,425.1347,425.22,3175.0
2023-08-03 14:40:00,448.57,448.77,448.54,448.69,2350.0,425.1063,425.2958,425.0779,425.22,2350.0
2023-08-03 14:45:00,448.69,448.85,448.65,448.69,3144.0,425.22,425.3717,425.1821,425.22,3144.0
2023-08-03 14:50:00,448.64,448.95,448.58,448.95,3888.0,425.1726,425.4664,425.1158,425.4664,3888.0
2023-08-03 14:55:00,448.93,449.08,448.8,449.05,3630.0,425.4475,425.5896,425.3243,425.5612,3630.0
2023-08-03 15:00:00,449.06,449.12,448.94,448.97,2043.0,425.5707,425.6275,425.4569,425.4854,2043.0
2023-08-03 15:05:00,449.0,449.58,448.99,449.37,6637.0,425.5138,426.0635,425.5043,425.8645,6637.0
2023-08-03 15:10:00,449.4,449.4,449.05,449.1,1006.0,425.8929,425.8929,425.5612,425.6086,1006.0
2023-08-03 15:15:00,449.06,449.48,449.0,449.48,3138.0,425.5707,425.9687,425.5138,425.9687,3138.0
2023-08-03 15:20:00,449.5,449.53,449.48,449.52,1500.0,425.9877,426.0161,425.9687,426.0066,1500.0
2023-08-03 15:25:00,449.48,449.62,449.42,449.53,3633.0,425.9687,426.1014,425.9118,426.0161,3633.0
2023-08-03 15:30:00,449.48,449.65,449.29,449.3,6570.0,425.9687,426.1298,425.7886,425.7981,6570.0
2023-08-03 15:35:00,449.3,449.33,449.05,449.17,5451.0,425.7981,425.8265,425.5612,425.6749,5451.0
2023-08-03 15:40:00,449.14,449.19,448.96,449.12,4933.0,425.6465,425.6939,425.4759,425.6275,4933.0
2023-08-03 15:45:00,449.06,449.12,448.21,448.31,12509.0,425.5707,425.6275,424.7651,424.8599,12509.0
2023-08-03 15:50:00,448.25,448.78,448.17,448.66,14797.0,424.803,425.3053,424.7272,425.1916,14797.0
2023-08-03 15:55:00,448.61,448.69,447.59,447.7,56673.0,425.1442,425.22,424.1776,424.2818,56673.0
2023-08-04 09:30:00,448.58,450.29,448.12,448.13,20340.0,425.1158,426.7363,424.6798,424.6893,20340.0
2023-08-04 09:35:00,448.13,449.34,448.04,449.16,4451.0,424.6893,425.836,424.604,425.6654,4451.0
2023-08-04 09:40:00,448.98,449.37,448.5,448.55,4447.0,425.4949,425.8645,425.04,425.0873,4447.0
2023-08-04 09:45:00,448.85,448.93,447.79,448.93,5097.0,425.3717,425.4475,424.3671,425.4475,5097.0
2023-08-04 09:50:00,448.64,449.74,448.64,449.21,6010.0,425.1726,426.2151,425.1726,425.7128,6010.0
2023-08-04 09:55:00,449.09,449.35,448.61,448.61,2243.0,425.5991,425.8455,425.1442,425.1442,2243.0
2023-08-04 10:00:00,448.94,450.0,448.94,449.47,6284.0,425.4569,426.4615,425.4569,425.9592,6284.0
2023-08-04 10:05:00,449.31,449.42,448.53,448.63,3987.0,425.8076,425.9118,425.0684,425.1632,3987.0
2023-08-04 10:10:00,448.5,448.72,448.09,448.29,6265.0,425.04,425.2485,424.6514,424.8409,6265.0
2023-08-04 10:15:00,448.33,448.47,448.01,448.43,8378.0,424.8789,425.0115,424.5756,424.9736,8378.0
2023-08-04 10:20:00,448.36,448.6,448.18,448.35,2745.0,424.9073,425.1347,424.7367,424.8978,2745.0
2023-08-04 10:25:00,448.3,448.98,448.24,448.73,1843.0,424.8504,425.4949,424.7936,425.2579,1843.0
2023-08-04 10:30:00,448.87,449.28,448.6,448.86,3452.0,425.3906,425.7792,425.1347,425.3811,3452.0
2023-08-04 10:35:00,448.7,449.27,448.7,449.09,1669.0,425.2295,425.7697,425.2295,425.5991,1669.0
2023-08-04 10:40:00,449.17,449.9,449.17,449.9,2100.0,425.6749,426.3667,425.6749,426.3667,2100.0
2023-08-04 10:45:00,449.7,449.87,449.59,449.75,3375.0,426.1772,426.3383,426.0729,426.2246,3375.0
2023-08-04 10:50:00,449.66,449.69,449.44,449.54,3823.0,426.1393,426.1677,425.9308,426.0256,3823.0
2023-08-04 10:55:00,449.42,449.82,449.33,449.52,3829.0,425.9118,426.2909,425.8265,426.0066,3829.0
2023-08-04 11:00:00,449.54,449.59,449.14,449.4,3300.0,426.0256,426.0729,425.6465,425.8929,3300.0
2023-08-04 11:05:00,449.37,449.41,448.97,449.02,2000.0,425.8645,425.9024,425.4854,425.5328,2000.0
2023-08-04 11:10:00,448.66,448.85,448.53,448.75,2900.0,425.1916,425.3717,425.0684,425.2769,2900.0
2023-08-04 11:15:00,448.73,448.75,448.39,448.67,3585.0,425.2579,425.2769,424.9357,425.2011,3585.0
2023-08-04 11:20:00,448.67,448.67,448.31,448.39,1636.0,425.2011,425.2011,424.8599,424.9357,1636.0
2023-08-04 11:25:00,448.25,448.41,447.81,447.81,4512.0,424.803,424.9547,424.3861,424.3861,4512.0
2023-08-04 11:30:00,447.96,448.03,447.66,448.03,3941.0,424.5282,424.5945,424.2439,424.5945,3941.0
2023-08-04 11:35:00,448.03,448.38,448.03,448.3,2200.0,424.5945,424.9262,424.5945,424.8504,2200.0
2023-08-04 11:40:00,448.14,448.38,447.87,448.38,3299.0,424.6988,424.9262,424.4429,424.9262,3299.0
2023-08-04 11:45:00,448.31,448.41,447.83,447.84,4407.0,424.8599,424.9547,424.405,424.4145,4407.0
2023-08-04 11:50:00,447.94,447.94,447.73,447.92,1612.0,424.5093,424.5093,424.3102,424.4903,1612.0
2023-08-04 11:55:00,448.01,448.17,447.84,448.16,1936.0,424.5756,424.7272,424.4145,424.7177,1936.0
2023-08-04 12:00:00,448.11,448.4,448.1,448.4,1391.0,424.6704,424.9452,424.6609,424.9452,1391.0
2023-08-04 12:05:00,448.39,448.39,448.05,448.28,915.0,424.9357,424.9357,424.6135,424.8315,915.0
2023-08-04 12:10:00,448.1,448.47,448.1,448.38,3747.0,424.6609,425.0115,424.6609,424.9262,3747.0
2023-08-04 12:15:00,448.29,448.67,448.29,448.49,1000.0,424.8409,425.2011,424.8409,425.0305,1000.0
2023-08-04 12:20:00,448.58,448.61,448.28,448.29,1762.0,425.1158,425.1442,424.8315,424.8409,1762.0
2023-08-04 12:25:00,448.4,448.7,448.34,448.35,7261.0,424.9452,425.2295,424.8883,424.8978,7261.0
2023-08-04 12:30:00,448.45,448.65,448.44,448.6,1008.0,424.9926,425.1821,424.9831,425.1347,1008.0
2023-08-04 12:35:00,448.67,448.7,448.45,448.56,1077.0,425.2011,425.2295,424.9926,425.0968,1077.0
2023-08-04 12:40:00,448.58,448.79,448.17,448.2,2113.0,425.1158,425.3148,424.7272,424.7557,2113.0
2023-08-04 12:45:00,448.19,448.8,448.19,448.8,1882.0,424.7462,425.3243,424.7462,425.3243,1882.0
2023-08-04 12:50:00,448.87,448.89,448.63,448.63,2536.0,425.3906,425.4096,425.1632,425.1632,2536.0
2023-08-04 12:55:00,448.66,448.94,448.47,448.94,4829.0,425.1916,425.4569,425.0115,425.4569,4829.0
2023-08-04 13:00:00,449.0,449.06,448.87,449.01,1874.0,425.5138,425.5707,425.3906,425.5233,1874.0
2023-08-04 13:05:00,448.98,448.98,448.59,448.7,6323.0,425.4949,425.4949,425.1253,425.2295,6323.0
2023-08-04 13:10:00,448.6,449.05,448.59,449.04,2094.0,425.1347,425.5612,425.1253,425.5517,2094.0
2023-08-04 13:15:00,448.93,448.94,448.6,448.74,5239.0,425.4475,425.4569,425.1347,425.2674,5239.0
2023-08-04 13:20:00,448.71,448.74,448.38,448.74,2292.0,425.239,425.2674,424.9262,425.2674,2292.0
2023-08-04 13:25:00,448.73,448.8,447.92,448.14,15203.0,425.2579,425.3243,424.4903,424.6988,15203.0
2023-08-04 13:30:00,448.2,448.56,448.16,448.5,3210.0,424.7557,425.0968,424.7177,425.04,3210.0
2023-08-04 13:35:00,448.41,448.63,448.05,448.13,5192.0,424.9547,425.1632,424.6135,424.6893,5192.0
2023-08-04 13:40:00,448.08,448.13,447.91,448.06,1613.0,424.6419,424.6893,424.4808,424.623,1613.0
2023-08-04 13:45:00,447.98,448.13,447.93,448.02,3250.0,424.5472,424.6893,424.4998,424.5851,3250.0
2023-08-04 13:50:00,448.14,448.2,447.85,448.16,4608.0,424.6988,424.7557,424.424,424.7177,4608.0
2023-08-04 13:55:00,447.91,448.23,447.75,447.75,2977.0,424.4808,424.7841,424.3292,424.3292,2977.0
2023-08-04 14:00:00,447.85,447.85,447.13,447.16,7444.0,424.424,424.424,423.7416,423.7701,7444.0
2023-08-04 14:05:00,447.16,447.61,447.16,447.61,2973.0,423.7701,424.1965,423.7701,424.1965,2973.0
2023-08-04 14:10:00,447.61,447.9,447.5,447.9,1887.0,424.1965,424.4713,424.0923,424.4713,1887.0
2023-08-04 14:15:00,447.93,448.05,447.62,447.63,5214.0,424.4998,424.6135,424.206,424.2155,5214.0
2023-08-04 14:20:00,447.64,447.64,447.0,447.19,1562.0,424.2249,424.2249,423.6184,423.7985,1562.0
2023-08-04 14:25:00,446.9,446.96,446.78,446.92,2035.0,423.5237,423.5805,423.4099,423.5426,2035.0
2023-08-04 14:30:00,446.71,446.73,446.42,446.61,2341.0,423.3436,423.3625,423.0688,423.2488,2341.0
2023-08-04 14:35:00,446.47,446.81,446.45,446.45,1801.0,423.1161,423.4384,423.0972,423.0972,1801.0
2023-08-04 14:40:00,446.48,446.74,446.48,446.62,3145.0,423.1256,423.372,423.1256,423.2583,3145.0
2023-08-04 14:45:00,446.53,446.75,446.48,446.68,5367.0,423.173,423.3815,423.1256,423.3152,5367.0
2023-08-04 14:50:00,446.8,446.97,446.76,446.91,10938.0,423.4289,423.59,423.391,423.5331,10938.0
2023-08-04 14:55:00,446.9,447.09,446.85,447.04,8293.0,423.5237,423.7037,423.4763,423.6563,8293.0
2023-08-04 15:00:00,447.11,447.5,447.08,447.28,5866.0,423.7227,424.0923,423.6942,423.8838,5866.0
2023-08-04 15:05:00,447.28,447.28,446.95,446.95,5741.0,423.8838,423.8838,423.571,423.571,5741.0
2023-08-04 15:10:00,447.03,447.19,446.92,447.13,2516.0,423.6469,423.7985,423.5426,423.7416,2516.0
2023-08-04 15:15:00,447.13,447.25,446.95,447.02,3607.0,423.7416,423.8553,423.571,423.6374,3607.0
2023-08-04 15:20:00,446.96,447.12,446.89,446.93,5309.0,423.5805,423.7321,423.5142,423.5521,5309.0
2023-08-04 15:25:00,446.94,447.15,446.93,447.15,3176.0,423.5616,423.7606,423.5521,423.7606,3176.0
2023-08-04 15:30:00,447.2,447.25,446.7,446.7,5297.0,423.808,423.8553,423.3341,423.3341,5297.0
2023-08-04 15:35:00,446.74,446.82,445.83,445.83,4672.0,423.372,423.4478,422.5096,422.5096,4672.0
2023-08-04 15:40:00,445.83,446.23,445.83,446.15,5420.0,422.5096,422.8887,422.5096,422.8129,5420.0
2023-08-04 15:45:00,446.05,446.32,445.78,445.8,8830.0,422.7181,422.974,422.4622,422.4812,8830.0
2023-08-04 15:50:00,445.86,445.99,445.57,445.58,14143.0,422.5381,422.6613,422.2632,422.2727,14143.0
2023-08-04 15:55:00,445.59,445.84,445.31,445.83,38401.0,422.2822,422.5191,422.0168,422.5096,38401.0
2023-08-07 09:30:00,447.32,447.38,446.27,447.38,16055.0,423.9217,423.9785,422.9266,423.9785,16055.0
2023-08-07 09:35:00,447.82,448.58,447.73,448.1,8882.0,424.3955,425.1158,424.3102,424.6609,8882.0
2023-08-07 09:40:00,448.11,448.9,447.52,448.9,6282.0,424.6704,425.419,424.1112,425.419,6282.0
2023-08-07 09:45:00,448.99,449.62,448.61,449.35,7480.0,425.5043,426.1014,425.1442,425.8455,7480.0
2023-08-07 09:50:00,449.09,449.8,448.89,448.89,6434.0,425.5991,426.272,425.4096,425.4096,6434.0
2023-08-07 09:55:00,448.86,449.89,448.65,449.89,6522.0,425.3811,426.3573,425.1821,426.3573,6522.0
2023-08-07 10:00:00,449.63,449.89,448.92,449.15,4989.0,426.1109,426.3573,425.438,425.656,4989.0
2023-08-07 10:05:00,449.25,449.59,449.14,449.43,5202.0,425.7507,426.0729,425.6465,425.9213,5202.0
2023-08-07 10:10:00,449.22,449.39,448.85,448.92,6900.0,425.7223,425.8834,425.3717,425.438,6900.0
2023-08-07 10:15:00,448.93,449.38,448.86,449.2,4474.0,425.4475,425.8739,425.3811,425.7033,4474.0
2023-08-07 10:20:00,449.06,449.33,448.81,448.95,4485.0,425.5707,425.8265,425.3337,425.4664,4485.0
2023-08-07 10:25:00,448.95,449.02,448.52,448.77,3650.0,425.4664,425.5328,425.0589,425.2958,3650.0
2023-08-07 10:30:00,448.66,449.06,448.37,449.06,4706.0,425.1916,425.5707,424.9168,425.5707,4706.0
2023-08-07 10:35:00,449.01,449.01,448.4,448.44,3711.0,425.5233,425.5233,424.9452,424.9831,3711.0
2023-08-07 10:40:00,448.6,448.85,448.34,448.39,4370.0,425.1347,425.3717,424.8883,424.9357,4370.0
2023-08-07 10:45:00,448.43,448.43,447.74,447.93,3988.0,424.9736,424.9736,424.3197,424.4998,3988.0
2023-08-07 10:50:00,447.87,448.17,447.79,447.87,2532.0,424.4429,424.7272,424.3671,424.4429,2532.0
2023-08-07 10:55:00,447.93,448.52,447.93,448.52,4113.0,424.4998,425.0589,424.4998,425.0589,4113.0
2023-08-07 11:00:00,448.58,449.08,448.53,448.87,3420.0,425.1158,425.5896,425.0684,425.3906,3420.0
2023-08-07 11:05:00,448.87,449.15,448.69,448.75,3667.0,425.3906,425.656,425.22,425.2769,3667.0
2023-08-07 11:10:00,448.67,449.65,448.65,449.65,3480.0,425.2011,426.1298,425.1821,426.1298,3480.0
2023-08-07 11:15:00,449.59,449.73,449.42,449.46,1600.0,426.0729,426.2056,425.9118,425.9497,1600.0
2023-08-07 11:20:00,449.47,449.81,449.12,449.77,3590.0,425.9592,426.2814,425.6275,426.2435,3590.0
2023-08-07 11:25:00,449.81,450.09,449.61,449.64,4959.0,426.2814,426.5468,426.0919,426.1203,4959.0
2023-08-07 11:30:00,449.57,450.1,449.53,450.09,2809.0,426.054,426.5563,426.0161,426.5468,2809.0
2023-08-07 11:35:00,449.93,450.34,449.53,450.18,3302.0,426.3952,426.7837,426.0161,426.6321,3302.0
2023-08-07 11:40:00,450.02,450.15,449.74,449.86,2019.0,426.4805,426.6037,426.2151,426.3288,2019.0
2023-08-07 11:45:00,449.71,450.06,449.67,450.06,4414.0,426.1867,426.5184,426.1488,426.5184,4414.0
2023-08-07 11:50:00,450.0,450.0,449.65,449.68,3594.0,426.4615,426.4615,426.1298,426.1582,3594.0
2023-08-07 11:55:00,449.63,449.73,449.52,449.52,1550.0,426.1109,426.2056,426.0066,426.0066,1550.0
2023-08-07 12:00:00,449.6,449.65,449.26,449.38,1699.0,426.0824,426.1298,425.7602,425.8739,1699.0
2023-08-07 12:05:00,449.35,449.43,449.21,449.28,1200.0,425.8455,425.9213,425.7128,425.7792,1200.0
2023-08-07 12:10:00,449.39,449.39,448.88,449.02,2053.0,425.8834,425.8834,425.4001,425.5328,2053.0
2023-08-07 12:15:00,448.98,449.03,448.72,449.03,3228.0,425.4949,425.5422,425.2485,425.5422,3228.0
2023-08-07 12:20:00,449.11,449.11,448.76,448.93,2571.0,425.6181,425.6181,425.2864,425.4475,2571.0
2023-08-07 12:25:00,448.9,449.0,448.74,448.75,1623.0,425.419,425.5138,425.2674,425.2769,1623.0
2023-08-07 12:30:00,449.0,449.21,448.83,449.02,4572.0,425.5138,425.7128,425.3527,425.5328,4572.0
2023-08-07 12:35:00,449.04,449.04,448.48,448.64,2222.0,425.5517,425.5517,425.021,425.1726,2222.0
2023-08-07 12:40:00,448.46,448.65,448.43,448.56,1500.0,425.0021,425.1821,424.9736,425.0968,1500.0
2023-08-07 12:45:00,448.56,448.67,448.42,448.42,2366.0,425.0968,425.2011,424.9641,424.9641,2366.0
2023-08-07 12:50:00,448.46,449.07,448.46,449.07,2000.0,425.0021,425.5801,425.0021,425.5801,2000.0
2023-08-07 12:55:00,448.96,449.04,448.73,449.0,1860.0,425.4759,425.5517,425.2579,425.5138,1860.0
2023-08-07 13:00:00,449.05,449.2,448.95,449.14,900.0,425.5612,425.7033,425.4664,425.6465,900.0
2023-08-07 13:05:00,449.23,449.36,449.19,449.27,1946.0,425.7318,425.855,425.6939,425.7697,1946.0
2023-08-07 13:10:00,449.3,449.66,449.3,449.58,2931.0,425.7981,426.1393,425.7981,426.0635,2931.0
2023-08-07 13:15:00,449.58,449.58,449.2,449.23,1583.0,426.0635,426.0635,425.7033,425.7318,1583.0
2023-08-07 13:20:00,449.17,449.83,449.04,449.82,2687.0,425.6749,426.3004,425.5517,426.2909,2687.0
2023-08-07 13:25:00,449.74,449.77,449.47,449.57,1600.0,426.2151,426.2435,425.9592,426.054,1600.0
2023-08-07 13:30:00,449.83,449.83,449.06,449.15,7998.0,426.3004,426.3004,425.5707,425.656,7998.0
2023-08-07 13:35:00,449.35,449.53,449.21,449.24,1409.0,425.8455,426.0161,425.7128,425.7413,1409.0
2023-08-07 13:40:00,449.28,449.51,449.22,449.47,1300.0,425.7792,425.9971,425.7223,425.9592,1300.0
2023-08-07 13:45:00,449.64,449.99,449.63,449.73,8092.0,426.1203,426.452,426.1109,426.2056,8092.0
2023-08-07 13:50:00,449.75,450.27,449.58,450.11,2909.0,426.2246,426.7174,426.0635,426.5657,2909.0
2023-08-07 13:55:00,450.21,450.47,450.21,450.29,1322.0,426.6605,426.9069,426.6605,426.7363,1322.0
2023-08-07 14:00:00,450.11,450.3,449.83,449.84,2225.0,426.5657,426.7458,426.3004,426.3099,2225.0
2023-08-07 14:05:00,449.68,449.81,449.3,449.57,2598.0,426.1582,426.2814,425.7981,426.054,2598.0
2023-08-07 14:10:00,449.65,449.72,449.25,449.28,2050.0,426.1298,426.1961,425.7507,425.7792,2050.0
2023-08-07 14:15:00,449.43,449.51,449.25,449.34,1652.0,425.9213,425.9971,425.7507,425.836,1652.0
2023-08-07 14:20:00,449.18,449.28,448.88,448.94,2285.0,425.6844,425.7792,425.4001,425.4569,2285.0
2023-08-07 14:25:00,448.85,449.02,448.46,448.71,3670.0,425.3717,425.5328,425.0021,425.239,3670.0
2023-08-07 14:30:00,448.82,449.08,448.82,449.08,2171.0,425.3432,425.5896,425.3432,425.5896,2171.0
2023-08-07 14:35:00,449.08,449.37,448.99,449.33,2574.0,425.5896,425.8645,425.5043,425.8265,2574.0
2023-08-07 14:40:00,449.34,449.43,449.04,449.15,2943.0,425.836,425.9213,425.5517,425.656,2943.0
2023-08-07 14:45:00,449.13,449.13,448.9,449.1,3213.0,425.637,425.637,425.419,425.6086,3213.0
2023-08-07 14:50:00,449.11,449.25,448.97,448.98,2920.0,425.6181,425.7507,425.4854,425.4949,2920.0
2023-08-07 14:55:00,448.96,449.3,448.86,449.17,3112.0,425.4759,425.7981,425.3811,425.6749,3112.0
2023-08-07 15:00:00,449.17,449.31,449.12,449.25,1403.0,425.6749,425.8076,425.6275,425.7507,1403.0
2023-08-07 15:05:00,449.24,449.3,448.86,449.04,2584.0,425.7413,425.7981,425.3811,425.5517,2584.0
2023-08-07 15:10:00,449.12,449.12,448.71,448.72,2835.0,425.6275,425.6275,425.239,425.2485,2835.0
2023-08-07 15:15:00,448.71,448.71,448.42,448.63,4189.0,425.239,425.239,424.9641,425.1632,4189.0
2023-08-07 15:20:00,448.5,448.99,448.5,448.94,3924.0,425.04,425.5043,425.04,425.4569,3924.0
2023-08-07 15:25:00,448.84,448.84,448.56,448.64,2924.0,425.3622,425.3622,425.0968,425.1726,2924.0
2023-08-07 15:30:00,448.52,448.63,448.47,448.54,3740.0,425.0589,425.1632,425.0115,425.0779,3740.0
2023-08-07 15:35:00,448.67,448.93,448.67,448.86,5104.0,425.2011,425.4475,425.2011,425.3811,5104.0
2023-08-07 15:40:00,448.96,449.16,448.89,449.04,5362.0,425.4759,425.6654,425.4096,425.5517,5362.0
2023-08-07 15:45:00,448.93,449.15,448.78,448.93,6544.0,425.4475,425.656,425.3053,425.4475,6544.0
2023-08-07 15:50:00,448.92,449.49,448.92,449.49,16011.0,425.438,425.9782,425.438,425.9782,16011.0
2023-08-07 15:55:00,449.42,449.93,449.36,449.67,47191.0,425.9118,426.3952,425.855,426.1488,47191.0
2023-08-08 09:30:00,449.0,450.3,448.78,449.14,13576.0,425.5138,426.7458,425.3053,425.6465,13576.0
2023-08-08 09:35:00,448.89,449.47,448.66,448.67,3231.0,425.4096,425.9592,425.1916,425.2011,3231.0
2023-08-08 09:40:00,448.55,449.07,448.41,448.95,2490.0,425.0873,425.5801,424.9547,425.4664,2490.0
2023-08-08 09:45:00,448.78,448.91,448.09,448.28,2448.0,425.3053,425.4285,424.6514,424.8315,2448.0
2023-08-08 09:50:00,448.26,448.6,448.04,448.44,3768.0,424.8125,425.1347,424.604,424.9831,3768.0
2023-08-08 09:55:00,448.44,448.58,447.64,447.93,4536.0,424.9831,425.1158,424.2249,424.4998,4536.0
2023-08-08 10:00:00,447.95,448.45,447.95,448.31,4642.0,424.5187,424.9926,424.5187,424.8599,4642.0
2023-08-08 10:05:00,448.32,448.99,448.03,448.99,2965.0,424.8694,425.5043,424.5945,425.5043,2965.0
2023-08-08 10:10:00,449.06,449.07,448.16,448.16,1724.0,425.5707,425.5801,424.7177,424.7177,1724.0
2023-08-08 10:15:00,448.19,448.19,447.57,448.06,4461.0,424.7462,424.7462,424.1586,424.623,4461.0
2023-08-08 10:20:00,448.12,448.51,447.95,448.37,2731.0,424.6798,425.0494,424.5187,424.9168,2731.0
2023-08-08 10:25:00,448.26,448.69,448.25,448.66,4852.0,424.8125,425.22,424.803,425.1916,4852.0
2023-08-08 10:30:00,448.56,448.82,448.49,448.81,3076.0,425.0968,425.3432,425.0305,425.3337,3076.0
2023-08-08 10:35:00,448.81,449.03,448.32,448.52,6349.0,425.3337,425.5422,424.8694,425.0589,6349.0
2023-08-08 10:40:00,448.4,448.4,448.06,448.37,2716.0,424.9452,424.9452,424.623,424.9168,2716.0
2023-08-08 10:45:00,448.37,448.57,448.24,448.46,4773.0,424.9168,425.1063,424.7936,425.0021,4773.0
2023-08-08 10:50:00,448.46,448.69,448.35,448.5,4165.0,425.0021,425.22,424.8978,425.04,4165.0
2023-08-08 10:55:00,448.47,448.79,448.42,448.74,3454.0,425.0115,425.3148,424.9641,425.2674,3454.0
2023-08-08 11:00:00,448.8,449.0,448.71,448.88,5587.0,425.3243,425.5138,425.239,425.4001,5587.0
2023-08-08 11:05:00,448.93,448.93,448.59,448.92,1805.0,425.4475,425.4475,425.1253,425.438,1805.0
2023-08-08 11:10:00,448.91,449.28,448.9,449.28,2058.0,425.4285,425.7792,425.419,425.7792,2058.0
2023-08-08 11:15:00,449.2,449.41,449.09,449.4,5192.0,425.7033,425.9024,425.5991,425.8929,5192.0
2023-08-08 11:20:00,449.4,449.4,449.11,449.14,3370.0,425.8929,425.8929,425.6181,425.6465,3370.0
2023-08-08 11:25:00,449.14,449.57,449.14,449.36,4925.0,425.6465,426.054,425.6465,425.855,4925.0
2023-08-08 11:30:00,449.34,449.82,449.28,449.71,3321.0,425.836,426.2909,425.7792,426.1867,3321.0
2023-08-08 11:35:00,449.54,449.89,449.1,449.34,5001.0,426.0256,426.3573,425.6086,425.836,5001.0
2023-08-08 11:40:00,449.3,449.69,449.11,449.68,17610.0,425.7981,426.1677,425.6181,426.1582,17610.0
2023-08-08 11:45:00,449.55,449.66,449.16,449.36,1000.0,426.035,426.1393,425.6654,425.855,1000.0
2023-08-08 11:50:00,449.14,449.3,448.78,448.97,2335.0,425.6465,425.7981,425.3053,425.4854,2335.0
2023-08-08 11:55:00,448.52,448.66,448.28,448.66,2745.0,425.0589,425.1916,424.8315,425.1916,2745.0
2023-08-08 12:00:00,448.68,448.84,448.39,448.59,24212.0,425.2105,425.3622,424.9357,425.1253,24212.0
2023-08-08 12:05:00,448.58,449.18,448.38,448.42,7408.0,425.1158,425.6844,424.9262,424.9641,7408.0
2023-08-08 12:10:00,448.74,448.97,448.21,448.21,3938.0,425.2674,425.4854,424.7651,424.7651,3938.0
2023-08-08 12:15:00,448.31,448.59,448.17,448.59,2064.0,424.8599,425.1253,424.7272,425.1253,2064.0
2023-08-08 12:20:00,448.39,448.71,448.39,448.63,1336.0,424.9357,425.239,424.9357,425.1632,1336.0
2023-08-08 12:25:00,448.77,448.97,448.71,448.97,2272.0,425.2958,425.4854,425.239,425.4854,2272.0
2023-08-08 12:30:00,449.17,449.17,448.83,448.92,2447.0,425.6749,425.6749,425.3527,425.438,2447.0
2023-08-08 12:35:00,448.88,448.94,448.63,448.64,1987.0,425.4001,425.4569,425.1632,425.1726,1987.0
2023-08-08 12:40:00,448.87,448.97,448.63,448.9,2301.0,425.3906,425.4854,425.1632,425.419,2301.0
2023-08-08 12:45:00,448.77,448.88,448.77,448.88,1055.0,425.2958,425.4001,425.2958,425.4001,1055.0
2023-08-08 12:50:00,448.73,449.05,448.73,449.03,2006.0,425.2579,425.5612,425.2579,425.5422,2006.0
2023-08-08 12:55:00,449.16,449.29,449.05,449.05,2918.0,425.6654,425.7886,425.5612,425.5612,2918.0
2023-08-08 13:00:00,448.96,449.01,448.82,448.98,1248.0,425.4759,425.5233,425.3432,425.4949,1248.0
2023-08-08 13:05:00,449.16,449.43,449.0,449.43,4187.0,425.6654,425.9213,425.5138,425.9213,4187.0
2023-08-08 13:10:00,449.27,449.39,448.93,449.39,2368.0,425.7697,425.8834,425.4475,425.8834,2368.0
2023-08-08 13:15:00,449.39,449.42,449.21,449.36,1636.0,425.8834,425.9118,425.7128,425.855,1636.0
2023-08-08 13:20:00,449.34,449.42,449.19,449.19,2149.0,425.836,425.9118,425.6939,425.6939,2149.0
2023-08-08 13:25:00,449.13,449.53,449.11,449.44,2655.0,425.637,426.0161,425.6181,425.9308,2655.0
2023-08-08 13:30:00,449.37,449.52,449.18,449.19,2105.0,425.8645,426.0066,425.6844,425.6939,2105.0
2023-08-08 13:35:00,449.18,449.47,449.17,449.17,3177.0,425.6844,425.9592,425.6749,425.6749,3177.0
2023-08-08 13:40:00,449.27,449.56,449.02,449.02,2282.0,425.7697,426.0445,425.5328,425.5328,2282.0
2023-08-08 13:45:00,449.16,449.23,448.67,448.68,3707.0,425.6654,425.7318,425.2011,425.2105,3707.0
2023-08-08 13:50:00,448.79,449.06,448.75,449.02,1535.0,425.3148,425.5707,425.2769,425.5328,1535.0
2023-08-08 13:55:00,449.04,449.04,448.83,448.83,3274.0,425.5517,425.5517,425.3527,425.3527,3274.0
2023-08-08 14:00:00,448.72,448.8,448.55,448.8,1510.0,425.2485,425.3243,425.0873,425.3243,1510.0
2023-08-08 14:05:00,448.72,449.06,448.63,448.63,3167.0,425.2485,425.5707,425.1632,425.1632,3167.0
2023-08-08 14:10:00,448.96,449.11,448.9,448.92,2633.0,425.4759,425.6181,425.419,425.438,2633.0
2023-08-08 14:15:00,448.83,449.18,448.79,449.13,2987.0,425.3527,425.6844,425.3148,425.637,2987.0
2023-08-08 14:20:00,449.15,449.69,449.14,449.69,5077.0,425.656,426.1677,425.6465,426.1677,5077.0
2023-08-08 14:25:00,449.68,449.68,449.49,449.63,2410.0,426.1582,426.1582,425.9782,426.1109,2410.0
2023-08-08 14:30:00,449.62,449.65,449.41,449.47,2075.0,426.1014,426.1298,425.9024,425.9592,2075.0
2023-08-08 14:35:00,449.45,449.45,449.15,449.3,4257.0,425.9403,425.9403,425.656,425.7981,4257.0
2023-08-08 14:40:00,449.29,449.41,449.25,449.32,600.0,425.7886,425.9024,425.7507,425.8171,600.0
2023-08-08 14:45:00,449.16,449.47,449.14,449.41,3063.0,425.6654,425.9592,425.6465,425.9024,3063.0
2023-08-08 14:50:00,449.5,449.52,449.26,449.48,2732.0,425.9877,426.0066,425.7602,425.9687,2732.0
2023-08-08 14:55:00,449.55,449.98,449.54,449.58,3972.0,426.035,426.4425,426.0256,426.0635,3972.0
2023-08-08 15:00:00,449.58,449.91,449.52,449.91,1932.0,426.0635,426.3762,426.0066,426.3762,1932.0
2023-08-08 15:05:00,449.85,450.01,449.52,449.53,3876.0,426.3193,426.471,426.0066,426.0161,3876.0
2023-08-08 15:10:00,449.66,449.91,449.62,449.63,2162.0,426.1393,426.3762,426.1014,426.1109,2162.0
2023-08-08 15:15:00,449.68,450.0,449.62,449.92,1927.0,426.1582,426.4615,426.1014,426.3857,1927.0
2023-08-08 15:20:00,450.0,450.09,449.73,449.98,5495.0,426.4615,426.5468,426.2056,426.4425,5495.0
2023-08-08 15:25:00,450.04,450.34,449.91,450.1,5201.0,426.4994,426.7837,426.3762,426.5563,5201.0
2023-08-08 15:30:00,449.95,450.19,449.94,450.1,3122.0,426.4141,426.6416,426.4046,426.5563,3122.0
2023-08-08 15:35:00,450.07,450.37,450.05,450.33,6821.0,426.5278,426.8121,426.5089,426.7742,6821.0
2023-08-08 15:40:00,450.4,450.51,450.26,450.38,10751.0,426.8406,426.9448,426.7079,426.8216,10751.0
2023-08-08 15:45:00,450.29,450.45,449.79,449.79,7922.0,426.7363,426.888,426.2625,426.2625,7922.0
2023-08-08 15:50:00,449.46,449.9,449.0,449.08,26524.0,425.9497,426.3667,425.5138,425.5896,26524.0
2023-08-08 15:55:00,449.06,449.64,449.05,449.43,46837.0,425.5707,426.1203,425.5612,425.9213,46837.0
2023-08-09 09:30:00,450.08,451.0,449.99,450.25,10852.0,426.5373,427.4092,426.452,426.6984,10852.0
2023-08-09 09:35:00,450.67,451.65,450.67,451.35,10283.0,427.0965,428.0252,427.0965,427.7409,10283.0
2023-08-09 09:40:00,451.43,451.73,450.88,451.73,2455.0,427.8167,428.101,427.2955,428.101,2455.0
2023-08-09 09:45:00,451.73,451.75,451.48,451.75,1307.0,428.101,428.12,427.8641,428.12,1307.0
2023-08-09 09:50:00,451.77,452.37,451.67,452.08,23696.0,428.1389,428.7075,428.0441,428.4327,23696.0
2023-08-09 09:55:00,452.07,452.19,451.72,452.19,6575.0,428.4232,428.5369,428.0915,428.5369,6575.0
2023-08-09 10:00:00,452.33,452.33,450.83,450.96,12616.0,428.6696,428.6696,427.2481,427.3713,12616.0
2023-08-09 10:05:00,450.87,450.96,450.38,450.38,3367.0,427.286,427.3713,426.8216,426.8216,3367.0
2023-08-09 10:10:00,450.25,451.09,450.06,451.09,3265.0,426.6984,427.4945,426.5184,427.4945,3265.0
2023-08-09 10:15:00,451.27,451.58,450.99,451.51,4222.0,427.6651,427.9589,427.3997,427.8925,4222.0
2023-08-09 10:20:00,451.37,451.61,450.99,451.34,3600.0,427.7598,427.9873,427.3997,427.7314,3600.0
2023-08-09 10:25:00,451.45,451.45,450.97,451.27,1700.0,427.8357,427.8357,427.3808,427.6651,1700.0
2023-08-09 10:30:00,451.38,451.52,451.16,451.39,1847.0,427.7693,427.902,427.5608,427.7788,1847.0
2023-08-09 10:35:00,451.41,451.81,451.4,451.63,1601.0,427.7977,428.1768,427.7883,428.0062,1601.0
2023-08-09 10:40:00,451.84,452.03,451.78,451.79,2404.0,428.2053,428.3853,428.1484,428.1579,2404.0
2023-08-09 10:45:00,451.62,451.87,451.24,451.24,1704.0,427.9968,428.2337,427.6366,427.6366,1704.0
2023-08-09 10:50:00,451.25,451.79,450.97,451.79,3457.0,427.6461,428.1579,427.3808,428.1579,3457.0
2023-08-09 10:55:00,451.86,452.52,451.86,452.12,4263.0,428.2242,428.8497,428.2242,428.4706,4263.0
2023-08-09 11:00:00,452.19,452.52,452.15,452.44,3690.0,428.5369,428.8497,428.499,428.7739,3690.0
2023-08-09 11:05:00,452.56,452.56,452.09,452.17,3970.0,428.8876,428.8876,428.4422,428.518,3970.0
2023-08-09 11:10:00,452.36,452.69,452.23,452.62,2600.0,428.6981,429.0108,428.5749,428.9445,2600.0
2023-08-09 11:15:00,452.49,452.61,451.92,452.17,3445.0,428.8213,428.935,428.2811,428.518,3445.0
2023-08-09 11:20:00,452.18,452.37,452.05,452.24,2003.0,428.5275,428.7075,428.4043,428.5843,2003.0
2023-08-09 11:25:00,452.33,452.33,452.07,452.21,2200.0,428.6696,428.6696,428.4232,428.5559,2200.0
2023-08-09 11:30:00,452.08,452.14,451.63,452.14,3740.0,428.4327,428.4896,428.0062,428.4896,3740.0
2023-08-09 11:35:00,452.16,452.33,451.52,451.52,2475.0,428.5085,428.6696,427.902,427.902,2475.0
2023-08-09 11:40:00,451.84,451.84,451.35,451.57,2286.0,428.2053,428.2053,427.7409,427.9494,2286.0
2023-08-09 11:45:00,451.75,451.75,451.47,451.6,2450.0,428.12,428.12,427.8546,427.9778,2450.0
2023-08-09 11:50:00,451.61,451.61,451.3,451.43,2351.0,427.9873,427.9873,427.6935,427.8167,2351.0
2023-08-09 11:55:00,451.53,451.53,450.69,451.07,2599.0,427.9115,427.9115,427.1154,427.4755,2599.0
2023-08-09 12:00:00,451.08,451.55,451.08,451.5,4547.0,427.485,427.9304,427.485,427.883,4547.0
2023-08-09 12:05:00,451.4,451.99,451.4,451.9,2209.0,427.7883,428.3474,427.7883,428.2621,2209.0
2023-08-09 12:10:00,452.0,452.05,451.5,451.69,4901.0,428.3569,428.4043,427.883,428.0631,4901.0
2023-08-09 12:15:00,452.24,452.32,452.04,452.14,2524.0,428.5843,428.6601,428.3948,428.4896,2524.0
2023-08-09 12:20:00,452.14,452.34,452.14,452.34,758.0,428.4896,428.6791,428.4896,428.6791,758.0
2023-08-09 12:25:00,452.06,452.47,452.06,452.35,5318.0,428.4137,428.8023,428.4137,428.6886,5318.0
2023-08-09 12:30:00,452.44,452.5,452.27,452.42,5262.0,428.7739,428.8307,428.6128,428.7549,5262.0
2023-08-09 12:35:00,452.46,452.46,451.9,451.9,2986.0,428.7928,428.7928,428.2621,428.2621,2986.0
2023-08-09 12:40:00,452.13,452.22,451.82,452.07,2200.0,428.4801,428.5654,428.1863,428.4232,2200.0
2023-08-09 12:45:00,452.07,452.84,451.89,452.78,9507.0,428.4232,429.1529,428.2526,429.0961,9507.0
2023-08-09 12:50:00,452.86,452.94,452.68,452.74,6320.0,429.1719,429.2477,429.0013,429.0582,6320.0
2023-08-09 12:55:00,452.85,453.02,452.75,452.75,4922.0,429.1624,429.3235,429.0677,429.0677,4922.0
2023-08-09 13:00:00,452.81,452.86,452.57,452.66,3892.0,429.1245,429.1719,428.8971,428.9824,3892.0
2023-08-09 13:05:00,452.71,453.2,452.7,453.16,8637.0,429.0297,429.4941,429.0203,429.4562,8637.0
2023-08-09 13:10:00,453.16,453.38,453.16,453.2,6111.0,429.4562,429.6647,429.4562,429.4941,6111.0
2023-08-09 13:15:00,453.26,453.72,453.2,453.72,10707.0,429.551,429.9869,429.4941,429.9869,10707.0
2023-08-09 13:20:00,453.77,453.98,453.33,453.45,7233.0,430.0343,430.2333,429.6173,429.731,7233.0
2023-08-09 13:25:00,453.36,453.36,453.17,453.26,2963.0,429.6457,429.6457,429.4657,429.551,2963.0
2023-08-09 13:30:00,453.26,453.26,452.92,453.01,1700.0,429.551,429.551,429.2288,429.3141,1700.0
2023-08-09 13:35:00,453.02,453.65,453.02,453.39,4930.0,429.3235,429.9206,429.3235,429.6742,4930.0
2023-08-09 13:40:00,453.3,453.48,453.15,453.48,3066.0,429.5889,429.7595,429.4467,429.7595,3066.0
2023-08-09 13:45:00,453.45,453.88,453.44,453.88,4415.0,429.731,430.1385,429.7216,430.1385,4415.0
2023-08-09 13:50:00,453.76,454.05,453.52,453.58,9221.0,430.0248,430.2997,429.7974,429.8542,9221.0
2023-08-09 13:55:00,453.58,453.65,453.29,453.29,5906.0,429.8542,429.9206,429.5794,429.5794,5906.0
2023-08-09 14:00:00,453.18,453.35,453.18,453.29,3964.0,429.4752,429.6363,429.4752,429.5794,3964.0
2023-08-09 14:05:00,453.21,453.4,453.2,453.2,3804.0,429.5036,429.6837,429.4941,429.4941,3804.0
2023-08-09 14:10:00,453.21,453.22,453.1,453.11,3401.0,429.5036,429.5131,429.3993,429.4088,3401.0
2023-08-09 14:15:00,453.11,453.11,452.84,452.91,5277.0,429.4088,429.4088,429.1529,429.2193,5277.0
2023-08-09 14:20:00,452.91,453.0,452.8,452.87,1900.0,429.2193,429.3046,429.115,429.1814,1900.0
2023-08-09 14:25:00,452.87,452.96,452.62,452.89,8148.0,429.1814,429.2667,428.9445,429.2003,8148.0
2023-08-09 14:30:00,452.9,453.73,452.9,453.71,14119.0,429.2098,429.9964,429.2098,429.9774,14119.0
2023-08-09 14:35:00,453.6,453.6,453.31,453.46,10721.0,429.8732,429.8732,429.5984,429.7405,10721.0
2023-08-09 14:40:00,453.64,453.8,453.36,453.43,3140.0,429.9111,430.0627,429.6457,429.7121,3140.0
2023-08-09 14:45:00,453.34,453.92,453.34,453.9,3865.0,429.6268,430.1765,429.6268,430.1575,3865.0
2023-08-09 14:50:00,453.9,454.01,453.62,453.71,5944.0,430.1575,430.2617,429.8921,429.9774,5944.0
2023-08-09 14:55:00,453.72,453.85,453.54,453.81,13832.0,429.9869,430.1101,429.8163,430.0722,13832.0
2023-08-09 15:00:00,453.89,453.91,453.56,453.69,7063.0,430.148,430.167,429.8353,429.9585,7063.0
2023-08-09 15:05:00,453.71,453.79,453.44,453.47,10253.0,429.9774,430.0533,429.7216,429.75,10253.0
2023-08-09 15:10:00,453.53,453.8,453.52,453.74,7439.0,429.8069,430.0627,429.7974,430.0059,7439.0
2023-08-09 15:15:00,453.74,453.82,453.64,453.76,8395.0,430.0059,430.0817,429.9111,430.0248,8395.0
2023-08-09 15:20:00,453.69,453.89,453.57,453.83,7540.0,429.9585,430.148,429.8448,430.0912,7540.0
2023-08-09 15:25:00,453.95,453.95,453.62,453.71,6036.0,430.2049,430.2049,429.8921,429.9774,6036.0
2023-08-09 15:30:00,453.7,453.7,453.2,453.48,10142.0,429.968,429.968,429.4941,429.7595,10142.0
2023-08-09 15:35:00,453.48,453.53,453.05,453.15,10756.0,429.7595,429.8069,429.352,429.4467,10756.0
2023-08-09 15:40:00,453.15,453.22,452.57,452.57,9740.0,429.4467,429.5131,428.8971,428.8971,9740.0
2023-08-09 15:45:00,452.61,452.61,451.77,451.81,16102.0,428.935,428.935,428.1389,428.1768,16102.0
2023-08-09 15:50:00,451.72,452.5,451.67,452.43,21260.0,428.0915,428.8307,428.0441,428.7644,21260.0
2023-08-09 15:55:00,452.43,452.95,451.99,452.75,82545.0,428.7644,429.2572,428.3474,429.0677,82545.0
2023-08-10 09:30:00,452.0,453.17,451.58,453.17,13018.0,428.3569,429.4657,427.9589,429.4657,13018.0
2023-08-10 09:35:00,452.95,453.97,452.68,453.02,3168.0,429.2572,430.2238,429.0013,429.3235,3168.0
2023-08-10 09:40:00,453.31,453.77,452.88,453.77,2479.0,429.5984,430.0343,429.1909,430.0343,2479.0
2023-08-10 09:45:00,453.84,453.84,452.78,452.78,3521.0,430.1006,430.1006,429.0961,429.0961,3521.0
2023-08-10 09:50:00,452.73,453.15,452.57,452.98,3166.0,429.0487,429.4467,428.8971,429.2856,3166.0
2023-08-10 09:55:00,452.77,452.86,452.27,452.27,3908.0,429.0866,429.1719,428.6128,428.6128,3908.0
2023-08-10 10:00:00,452.29,452.98,452.28,452.74,3825.0,428.6317,429.2856,428.6222,429.0582,3825.0
2023-08-10 10:05:00,452.89,453.07,452.05,452.8,7241.0,429.2003,429.3709,428.4043,429.115,7241.0
2023-08-10 10:10:00,452.88,452.88,452.41,452.7,1900.0,429.1909,429.1909,428.7454,429.0203,1900.0
2023-08-10 10:15:00,452.75,452.81,452.14,452.79,2784.0,429.0677,429.1245,428.4896,429.1056,2784.0
2023-08-10 10:20:00,452.55,452.57,452.0,452.5,1551.0,428.8781,428.8971,428.3569,428.8307,1551.0
2023-08-10 10:25:00,452.65,452.65,452.23,452.36,2376.0,428.9729,428.9729,428.5749,428.6981,2376.0
2023-08-10 10:30:00,452.37,452.95,452.32,452.9,3561.0,428.7075,429.2572,428.6601,429.2098,3561.0
2023-08-10 10:35:00,452.88,453.25,452.88,453.11,3770.0,429.1909,429.5415,429.1909,429.4088,3770.0
2023-08-10 10:40:00,453.05,453.05,452.52,452.69,1949.0,429.352,429.352,428.8497,429.0108,1949.0
2023-08-10 10:45:00,452.69,452.69,452.1,452.55,7135.0,429.0108,429.0108,428.4517,428.8781,7135.0
2023-08-10 10:50:00,452.43,452.43,451.9,451.9,4105.0,428.7644,428.7644,428.2621,428.2621,4105.0
2023-08-10 10:55:00,452.33,452.5,451.93,452.04,2926.0,428.6696,428.8307,428.2905,428.3948,2926.0
2023-08-10 11:00:00,452.14,452.14,451.06,451.33,5476.0,428.4896,428.4896,427.4661,427.7219,5476.0
2023-08-10 11:05:00,451.31,451.81,451.2,451.56,4965.0,427.703,428.1768,427.5987,427.9399,4965.0
2023-08-10 11:10:00,451.56,451.78,451.33,451.6,3215.0,427.9399,428.1484,427.7219,427.9778,3215.0
2023-08-10 11:15:00,451.43,451.59,450.74,450.75,1865.0,427.8167,427.9683,427.1628,427.1723,1865.0
2023-08-10 11:20:00,450.87,451.16,450.86,451.16,3288.0,427.286,427.5608,427.2765,427.5608,3288.0
2023-08-10 11:25:00,451.19,451.84,451.19,451.84,2910.0,427.5893,428.2053,427.5893,428.2053,2910.0
2023-08-10 11:30:00,451.83,451.85,451.41,451.8,4450.0,428.1958,428.2147,427.7977,428.1673,4450.0
2023-08-10 11:35:00,451.74,451.84,451.68,451.81,2585.0,428.1105,428.2053,428.0536,428.1768,2585.0
2023-08-10 11:40:00,451.81,451.82,451.3,451.51,2361.0,428.1768,428.1863,427.6935,427.8925,2361.0
2023-08-10 11:45:00,451.51,451.51,450.91,451.33,1558.0,427.8925,427.8925,427.3239,427.7219,1558.0
2023-08-10 11:50:00,451.33,451.33,450.79,450.79,1414.0,427.7219,427.7219,427.2102,427.2102,1414.0
2023-08-10 11:55:00,451.0,451.0,450.71,450.96,2052.0,427.4092,427.4092,427.1344,427.3713,2052.0
2023-08-10 12:00:00,451.06,451.22,450.95,450.97,1531.0,427.4661,427.6177,427.3618,427.3808,1531.0
2023-08-10 12:05:00,451.11,451.11,450.8,450.81,1225.0,427.5134,427.5134,427.2197,427.2291,1225.0
2023-08-10 12:10:00,450.94,451.3,450.68,451.26,2175.0,427.3523,427.6935,427.1059,427.6556,2175.0
2023-08-10 12:15:00,451.04,451.19,450.74,450.74,1001.0,427.4471,427.5893,427.1628,427.1628,1001.0
2023-08-10 12:20:00,450.98,451.33,450.97,451.08,3514.0,427.3902,427.7219,427.3808,427.485,3514.0
2023-08-10 12:25:00,451.0,451.01,450.51,450.65,1715.0,427.4092,427.4187,426.9448,427.0775,1715.0
2023-08-10 12:30:00,450.49,450.99,450.49,450.79,1794.0,426.9259,427.3997,426.9259,427.2102,1794.0
2023-08-10 12:35:00,450.81,450.85,450.7,450.85,1046.0,427.2291,427.267,427.1249,427.267,1046.0
2023-08-10 12:40:00,450.83,451.08,450.66,450.86,450.0,427.2481,427.485,427.087,427.2765,450.0
2023-08-10 12:45:00,450.64,451.08,450.64,450.9,1159.0,427.068,427.485,427.068,427.3144,1159.0
2023-08-10 12:50:00,450.91,451.03,450.9,451.02,1256.0,427.3239,427.4376,427.3144,427.4281,1256.0
2023-08-10 12:55:00,450.89,451.06,450.63,450.9,5252.0,427.3049,427.4661,427.0585,427.3144,5252.0
2023-08-10 13:00:00,451.05,451.18,450.87,451.0,932.0,427.4566,427.5798,427.286,427.4092,932.0
2023-08-10 13:05:00,451.18,451.41,451.03,451.33,3346.0,427.5798,427.7977,427.4376,427.7219,3346.0
2023-08-10 13:10:00,451.36,452.17,451.3,452.17,5488.0,427.7504,428.518,427.6935,428.518,5488.0
2023-08-10 13:15:00,452.32,452.33,452.04,452.04,6500.0,428.6601,428.6696,428.3948,428.3948,6500.0
2023-08-10 13:20:00,452.09,452.21,451.53,451.53,2300.0,428.4422,428.5559,427.9115,427.9115,2300.0
2023-08-10 13:25:00,451.7,451.86,451.59,451.63,1673.0,428.0726,428.2242,427.9683,428.0062,1673.0
2023-08-10 13:30:00,451.69,451.7,451.39,451.55,1535.0,428.0631,428.0726,427.7788,427.9304,1535.0
2023-08-10 13:35:00,451.45,451.7,451.37,451.7,600.0,427.8357,428.0726,427.7598,428.0726,600.0
2023-08-10 13:40:00,451.36,451.65,451.02,451.18,4265.0,427.7504,428.0252,427.4281,427.5798,4265.0
2023-08-10 13:45:00,451.19,451.66,451.19,451.51,1756.0,427.5893,428.0347,427.5893,427.8925,1756.0
2023-08-10 13:50:00,451.45,451.64,451.45,451.49,1500.0,427.8357,428.0157,427.8357,427.8736,1500.0
2023-08-10 13:55:00,451.32,451.41,451.02,451.02,2756.0,427.7125,427.7977,427.4281,427.4281,2756.0
2023-08-10 14:00:00,451.02,451.07,450.7,450.8,1636.0,427.4281,427.4755,427.1249,427.2197,1636.0
2023-08-10 14:05:00,451.04,451.45,450.95,451.41,3415.0,427.4471,427.8357,427.3618,427.7977,3415.0
2023-08-10 14:10:00,451.35,451.86,451.34,451.86,2528.0,427.7409,428.2242,427.7314,428.2242,2528.0
2023-08-10 14:15:00,451.83,452.04,451.78,451.84,2102.0,428.1958,428.3948,428.1484,428.2053,2102.0
2023-08-10 14:20:00,451.56,452.15,451.56,451.77,6509.0,427.9399,428.499,427.9399,428.1389,6509.0
2023-08-10 14:25:00,451.76,451.77,451.66,451.72,1000.0,428.1294,428.1389,428.0347,428.0915,1000.0
2023-08-10 14:30:00,451.61,451.7,451.02,451.02,2605.0,427.9873,428.0726,427.4281,427.4281,2605.0
2023-08-10 14:35:00,451.07,451.07,450.84,450.97,2232.0,427.4755,427.4755,427.2576,427.3808,2232.0
2023-08-10 14:40:00,450.93,451.1,450.93,451.04,1200.0,427.3429,427.504,427.3429,427.4471,1200.0
2023-08-10 14:45:00,451.07,451.46,451.0,451.28,2220.0,427.4755,427.8451,427.4092,427.6745,2220.0
2023-08-10 14:50:00,451.62,451.77,451.59,451.63,1950.0,427.9968,428.1389,427.9683,428.0062,1950.0
2023-08-10 14:55:00,451.53,451.85,451.53,451.55,1706.0,427.9115,428.2147,427.9115,427.9304,1706.0
2023-08-10 15:00:00,451.78,451.79,451.12,451.36,4820.0,428.1484,428.1579,427.5229,427.7504,4820.0
2023-08-10 15:05:00,451.22,451.67,451.22,451.6,2100.0,427.6177,428.0441,427.6177,427.9778,2100.0
2023-08-10 15:10:00,451.69,451.82,451.64,451.75,2105.0,428.0631,428.1863,428.0157,428.12,2105.0
2023-08-10 15:15:00,451.78,451.79,451.4,451.4,2604.0,428.1484,428.1579,427.7883,427.7883,2604.0
2023-08-10 15:20:00,451.49,451.63,451.12,451.12,6058.0,427.8736,428.0062,427.5229,427.5229,6058.0
2023-08-10 15:25:00,451.21,451.21,450.95,451.12,3832.0,427.6082,427.6082,427.3618,427.5229,3832.0
2023-08-10 15:30:00,450.91,451.04,450.6,450.6,1700.0,427.3239,427.4471,427.0301,427.0301,1700.0
2023-08-10 15:35:00,450.58,450.78,450.3,450.31,5111.0,427.0112,427.2007,426.7458,426.7553,5111.0
2023-08-10 15:40:00,450.16,450.22,449.54,449.6,5342.0,426.6131,426.67,426.0256,426.0824,5342.0
2023-08-10 15:45:00,449.64,449.99,449.26,449.99,10191.0,426.1203,426.452,425.7602,426.452,10191.0
2023-08-10 15:50:00,449.86,450.27,449.71,450.27,11563.0,426.3288,426.7174,426.1867,426.7174,11563.0
2023-08-10 15:55:00,450.27,450.42,449.78,450.1,28728.0,426.7174,426.8595,426.253,426.5563,28728.0
2023-08-11 09:30:00,451.18,451.99,450.52,451.97,9441.0,427.5798,428.3474,426.9543,428.3285,9441.0
2023-08-11 09:35:00,452.0,452.36,451.51,452.24,2792.0,428.3569,428.6981,427.8925,428.5843,2792.0
2023-08-11 09:40:00,452.01,452.04,451.35,451.95,2694.0,428.3664,428.3948,427.7409,428.3095,2694.0
2023-08-11 09:45:00,451.94,451.94,450.99,451.2,3302.0,428.3,428.3,427.3997,427.5987,3302.0
2023-08-11 09:50:00,451.11,451.61,451.11,451.61,2466.0,427.5134,427.9873,427.5134,427.9873,2466.0
2023-08-11 09:55:00,451.65,451.89,451.3,451.75,2483.0,428.0252,428.2526,427.6935,428.12,2483.0
2023-08-11 10:00:00,451.78,452.36,451.78,452.25,2953.0,428.1484,428.6981,428.1484,428.5938,2953.0
2023-08-11 10:05:00,452.44,452.55,452.17,452.4,3579.0,428.7739,428.8781,428.518,428.736,3579.0
2023-08-11 10:10:00,452.62,453.0,452.46,453.0,8414.0,428.9445,429.3046,428.7928,429.3046,8414.0
2023-08-11 10:15:00,452.9,453.16,452.81,453.02,4219.0,429.2098,429.4562,429.1245,429.3235,4219.0
2023-08-11 10:20:00,453.44,453.56,452.73,452.75,3443.0,429.7216,429.8353,429.0487,429.0677,3443.0
2023-08-11 10:25:00,452.95,452.96,452.34,452.38,3244.0,429.2572,429.2667,428.6791,428.717,3244.0
2023-08-11 10:30:00,452.71,452.78,452.42,452.56,1557.0,429.0297,429.0961,428.7549,428.8876,1557.0
2023-08-11 10:35:00,452.4,452.5,452.04,452.39,3327.0,428.736,428.8307,428.3948,428.7265,3327.0
2023-08-11 10:40:00,452.44,453.0,452.37,452.99,7324.0,428.7739,429.3046,428.7075,429.2951,7324.0
2023-08-11 10:45:00,453.03,453.03,452.67,453.02,1208.0,429.333,429.333,428.9918,429.3235,1208.0
2023-08-11 10:50:00,452.71,452.71,452.52,452.52,1506.0,429.0297,429.0297,428.8497,428.8497,1506.0
2023-08-11 10:55:00,452.76,452.82,452.58,452.58,2225.0,429.0771,429.134,428.9065,428.9065,2225.0
2023-08-11 11:00:00,452.52,452.52,451.9,451.9,2080.0,428.8497,428.8497,428.2621,428.2621,2080.0
2023-08-11 11:05:00,452.0,452.18,451.83,452.15,1421.0,428.3569,428.5275,428.1958,428.499,1421.0
2023-08-11 11:10:00,452.18,452.26,452.03,452.04,1300.0,428.5275,428.6033,428.3853,428.3948,1300.0
2023-08-11 11:15:00,452.19,452.19,451.78,451.98,2338.0,428.5369,428.5369,428.1484,428.3379,2338.0
2023-08-11 11:20:00,452.02,452.35,451.95,451.95,4235.0,428.3758,428.6886,428.3095,428.3095,4235.0
2023-08-11 11:25:00,452.13,452.2,452.01,452.01,1400.0,428.4801,428.5464,428.3664,428.3664,1400.0
2023-08-11 11:30:00,452.26,452.73,452.18,452.73,2696.0,428.6033,429.0487,428.5275,429.0487,2696.0
2023-08-11 11:35:00,452.64,453.08,452.56,453.08,6257.0,428.9634,429.3804,428.8876,429.3804,6257.0
2023-08-11 11:40:00,452.97,453.15,452.86,452.99,2965.0,429.2761,429.4467,429.1719,429.2951,2965.0
2023-08-11 11:45:00,453.06,453.46,452.93,453.45,5679.0,429.3614,429.7405,429.2382,429.731,5679.0
2023-08-11 11:50:00,453.42,453.42,452.99,452.99,1340.0,429.7026,429.7026,429.2951,429.2951,1340.0
2023-08-11 11:55:00,452.9,453.6,452.89,453.6,2071.0,429.2098,429.8732,429.2003,429.8732,2071.0
2023-08-11 12:00:00,453.72,453.83,453.46,453.51,3527.0,429.9869,430.0912,429.7405,429.7879,3527.0
2023-08-11 12:05:00,453.54,453.66,453.33,453.33,3141.0,429.8163,429.9301,429.6173,429.6173,3141.0
2023-08-11 12:10:00,453.15,453.21,452.98,453.09,3040.0,429.4467,429.5036,429.2856,429.3899,3040.0
2023-08-11 12:15:00,453.18,453.3,453.02,453.16,2900.0,429.4752,429.5889,429.3235,429.4562,2900.0
2023-08-11 12:20:00,453.14,453.39,452.98,453.02,1920.0,429.4373,429.6742,429.2856,429.3235,1920.0
2023-08-11 12:25:00,453.17,453.33,453.03,453.29,2159.0,429.4657,429.6173,429.333,429.5794,2159.0
2023-08-11 12:30:00,453.19,453.36,453.12,453.2,3613.0,429.4846,429.6457,429.4183,429.4941,3613.0
2023-08-11 12:35:00,453.21,453.21,452.72,452.85,2559.0,429.5036,429.5036,429.0392,429.1624,2559.0
2023-08-11 12:40:00,452.74,452.85,452.69,452.7,2928.0,429.0582,429.1624,429.0108,429.0203,2928.0
2023-08-11 12:45:00,452.7,452.93,452.69,452.91,1223.0,429.0203,429.2382,429.0108,429.2193,1223.0
2023-08-11 12:50:00,452.91,453.01,452.83,452.9,1824.0,429.2193,429.3141,429.1435,429.2098,1824.0
2023-08-11 12:55:00,452.89,453.02,452.78,452.86,2523.0,429.2003,429.3235,429.0961,429.1719,2523.0
2023-08-11 13:00:00,452.84,453.08,452.73,452.73,2438.0,429.1529,429.3804,429.0487,429.0487,2438.0
2023-08-11 13:05:00,452.73,452.74,452.66,452.68,1200.0,429.0487,429.0582,428.9824,429.0013,1200.0
2023-08-11 13:10:00,452.69,452.86,452.45,452.54,5681.0,429.0108,429.1719,428.7833,428.8686,5681.0
2023-08-11 13:15:00,452.43,452.54,452.28,452.28,1976.0,428.7644,428.8686,428.6222,428.6222,1976.0
2023-08-11 13:20:00,452.32,452.37,452.18,452.21,3029.0,428.6601,428.7075,428.5275,428.5559,3029.0
2023-08-11 13:25:00,452.25,452.6,452.24,452.58,2335.0,428.5938,428.9255,428.5843,428.9065,2335.0
2023-08-11 13:30:00,452.65,452.78,452.45,452.65,3108.0,428.9729,429.0961,428.7833,428.9729,3108.0
2023-08-11 13:35:00,453.0,453.14,452.73,452.73,4530.0,429.3046,429.4373,429.0487,429.0487,4530.0
2023-08-11 13:40:00,452.83,452.86,452.49,452.51,2571.0,429.1435,429.1719,428.8213,428.8402,2571.0
2023-08-11 13:45:00,452.58,452.59,452.39,452.4,2139.0,428.9065,428.916,428.7265,428.736,2139.0
2023-08-11 13:50:00,452.53,452.55,452.18,452.19,1897.0,428.8592,428.8781,428.5275,428.5369,1897.0
2023-08-11 13:55:00,452.11,452.41,452.11,452.41,1654.0,428.4611,428.7454,428.4611,428.7454,1654.0
2023-08-11 14:00:00,452.52,452.58,452.43,452.56,815.0,428.8497,428.9065,428.7644,428.8876,815.0
2023-08-11 14:05:00,452.56,452.9,452.56,452.72,2000.0,428.8876,429.2098,428.8876,429.0392,2000.0
2023-08-11 14:10:00,452.65,452.71,452.59,452.66,1506.0,428.9729,429.0297,428.916,428.9824,1506.0
2023-08-11 14:15:00,452.78,452.94,452.66,452.88,3275.0,429.0961,429.2477,428.9824,429.1909,3275.0
2023-08-11 14:20:00,452.88,453.0,452.75,453.0,4080.0,429.1909,429.3046,429.0677,429.3046,4080.0
2023-08-11 14:25:00,453.23,453.31,452.95,452.95,2232.0,429.5225,429.5984,429.2572,429.2572,2232.0
2023-08-11 14:30:00,453.02,453.18,452.97,453.0,4335.0,429.3235,429.4752,429.2761,429.3046,4335.0
2023-08-11 14:35:00,453.0,453.09,452.92,453.01,4482.0,429.3046,429.3899,429.2288,429.3141,4482.0
2023-08-11 14:40:00,453.1,453.29,453.02,453.29,3153.0,429.3993,429.5794,429.3235,429.5794,3153.0
2023-08-11 14:45:00,453.25,453.61,453.25,453.61,1606.0,429.5415,429.8827,429.5415,429.8827,1606.0
2023-08-11 14:50:00,453.61,453.62,453.39,453.53,3359.0,429.8827,429.8921,429.6742,429.8069,3359.0
2023-08-11 14:55:00,453.5,453.56,453.43,453.46,1655.0,429.7784,429.8353,429.7121,429.7405,1655.0
2023-08-11 15:00:00,453.46,453.68,453.46,453.64,2150.0,429.7405,429.949,429.7405,429.9111,2150.0
2023-08-11 15:05:00,453.67,453.82,453.44,453.44,2740.0,429.9395,430.0817,429.7216,429.7216,2740.0
2023-08-11 15:10:00,453.4,453.52,453.33,453.52,3376.0,429.6837,429.7974,429.6173,429.7974,3376.0
2023-08-11 15:15:00,453.5,453.55,453.44,453.49,2003.0,429.7784,429.8258,429.7216,429.7689,2003.0
2023-08-11 15:20:00,453.55,453.64,453.42,453.6,2500.0,429.8258,429.9111,429.7026,429.8732,2500.0
2023-08-11 15:25:00,453.75,453.76,453.6,453.6,2450.0,430.0153,430.0248,429.8732,429.8732,2450.0
2023-08-11 15:30:00,453.5,453.59,453.46,453.46,2504.0,429.7784,429.8637,429.7405,429.7405,2504.0
2023-08-11 15:35:00,453.76,453.76,453.52,453.65,4676.0,430.0248,430.0248,429.7974,429.9206,4676.0
2023-08-11 15:40:00,453.61,453.77,453.51,453.73,3810.0,429.8827,430.0343,429.7879,429.9964,3810.0
2023-08-11 15:45:00,453.76,453.86,453.49,453.49,8609.0,430.0248,430.1196,429.7689,429.7689,8609.0
2023-08-11 15:50:00,453.42,453.56,453.32,453.43,4890.0,429.7026,429.8353,429.6078,429.7121,4890.0
2023-08-11 15:55:00,453.48,454.09,453.34,453.93,35970.0,429.7595,430.3376,429.6268,430.1859,35970.0
2023-08-14 09:30:00,454.59,455.28,454.41,454.72,17433.0,430.8114,431.4653,430.6408,430.9346,17433.0
2023-08-14 09:35:00,455.0,455.61,454.73,455.0,4144.0,431.2,431.7781,430.9441,431.2,4144.0
2023-08-14 09:40:00,454.9,455.58,454.83,455.58,16459.0,431.1052,431.7496,431.0389,431.7496,16459.0
2023-08-14 09:45:00,455.48,455.48,454.92,455.33,1400.0,431.6549,431.6549,431.1241,431.5127,1400.0
2023-08-14 09:50:00,455.41,455.41,454.14,454.14,1501.0,431.5885,431.5885,430.3849,430.3849,1501.0
2023-08-14 09:55:00,454.44,454.81,454.25,454.81,2827.0,430.6693,431.0199,430.4892,431.0199,2827.0
2023-08-14 10:00:00,454.81,455.04,454.4,454.4,1884.0,431.0199,431.2379,430.6313,430.6313,1884.0
2023-08-14 10:05:00,454.6,454.82,454.43,454.47,1866.0,430.8209,431.0294,430.6598,430.6977,1866.0
2023-08-14 10:10:00,454.52,455.09,454.49,454.82,2639.0,430.7451,431.2853,430.7166,431.0294,2639.0
2023-08-14 10:15:00,454.59,454.82,454.39,454.82,2771.0,430.8114,431.0294,430.6219,431.0294,2771.0
2023-08-14 10:20:00,455.0,455.0,454.56,454.56,1482.0,431.2,431.2,430.783,430.783,1482.0
2023-08-14 10:25:00,454.53,454.73,454.41,454.55,990.0,430.7545,430.9441,430.6408,430.7735,990.0
2023-08-14 10:30:00,454.5,454.5,453.86,453.86,2464.0,430.7261,430.7261,430.1196,430.1196,2464.0
2023-08-14 10:35:00,453.68,453.86,453.6,453.66,1011.0,429.949,430.1196,429.8732,429.9301,1011.0
2023-08-14 10:40:00,453.65,453.86,453.34,453.5,2624.0,429.9206,430.1196,429.6268,429.7784,2624.0
2023-08-14 10:45:00,453.49,453.88,453.49,453.76,2500.0,429.7689,430.1385,429.7689,430.0248,2500.0
2023-08-14 10:50:00,453.87,454.1,453.87,453.97,2500.0,430.1291,430.347,430.1291,430.2238,2500.0
2023-08-14 10:55:00,453.91,453.91,453.26,453.54,2400.0,430.167,430.167,429.551,429.8163,2400.0
2023-08-14 11:00:00,453.66,453.66,453.16,453.24,2812.0,429.9301,429.9301,429.4562,429.532,2812.0
2023-08-14 11:05:00,453.23,453.58,453.23,453.33,1754.0,429.5225,429.8542,429.5225,429.6173,1754.0
2023-08-14 11:10:00,453.12,453.2,452.59,452.88,2521.0,429.4183,429.4941,428.916,429.1909,2521.0
2023-08-14 11:15:00,452.86,453.14,452.73,453.12,1740.0,429.1719,429.4373,429.0487,429.4183,1740.0
2023-08-14 11:20:00,453.26,453.45,453.18,453.45,2905.0,429.551,429.731,429.4752,429.731,2905.0
2023-08-14 11:25:00,453.44,453.44,453.34,453.34,425.0,429.7216,429.7216,429.6268,429.6268,425.0
2023-08-14 11:30:00,453.3,453.54,453.27,453.29,1116.0,429.5889,429.8163,429.5605,429.5794,1116.0
2023-08-14 11:35:00,453.22,453.71,453.22,453.71,3172.0,429.5131,429.9774,429.5131,429.9774,3172.0
2023-08-14 11:40:00,453.62,453.7,453.34,453.34,700.0,429.8921,429.968,429.6268,429.6268,700.0
2023-08-14 11:45:00,453.58,453.98,453.55,453.98,2582.0,429.8542,430.2333,429.8258,430.2333,2582.0
2023-08-14 11:50:00,453.99,454.08,453.76,453.76,1304.0,430.2428,430.3281,430.0248,430.0248,1304.0
2023-08-14 11:55:00,453.7,453.8,453.31,453.31,2482.0,429.968,430.0627,429.5984,429.5984,2482.0
2023-08-14 12:00:00,453.3,453.46,452.83,452.84,3397.0,429.5889,429.7405,429.1435,429.1529,3397.0
2023-08-14 12:05:00,452.8,453.35,452.79,453.35,1789.0,429.115,429.6363,429.1056,429.6363,1789.0
2023-08-14 12:10:00,453.42,453.43,452.97,452.97,1413.0,429.7026,429.7121,429.2761,429.2761,1413.0
2023-08-14 12:15:00,453.08,453.28,452.81,453.28,16888.0,429.3804,429.5699,429.1245,429.5699,16888.0
2023-08-14 12:20:00,453.24,453.34,453.1,453.29,2091.0,429.532,429.6268,429.3993,429.5794,2091.0
2023-08-14 12:25:00,453.22,453.33,452.97,453.08,5979.0,429.5131,429.6173,429.2761,429.3804,5979.0
2023-08-14 12:30:00,452.94,453.1,452.83,453.0,5430.0,429.2477,429.3993,429.1435,429.3046,5430.0
2023-08-14 12:35:00,452.95,453.1,452.95,453.04,3132.0,429.2572,429.3993,429.2572,429.3425,3132.0
2023-08-14 12:40:00,452.96,453.07,452.95,452.97,1800.0,429.2667,429.3709,429.2572,429.2761,1800.0
2023-08-14 12:45:00,453.06,453.18,452.95,453.0,916.0,429.3614,429.4752,429.2572,429.3046,916.0
2023-08-14 12:50:00,453.08,453.16,452.95,453.06,2623.0,429.3804,429.4562,429.2572,429.3614,2623.0
2023-08-14 12:55:00,453.05,453.07,452.95,453.07,1959.0,429.352,429.3709,429.2572,429.3709,1959.0
2023-08-14 13:00:00,453.02,453.16,452.92,453.06,3674.0,429.3235,429.4562,429.2288,429.3614,3674.0
2023-08-14 13:05:00,453.08,453.08,452.69,452.69,8122.0,429.3804,429.3804,429.0108,429.0108,8122.0
2023-08-14 13:10:00,452.62,452.62,452.3,452.36,909.0,428.9445,428.9445,428.6412,428.6981,909.0
2023-08-14 13:15:00,452.3,452.4,452.13,452.24,3295.0,428.6412,428.736,428.4801,428.5843,3295.0
2023-08-14 13:20:00,452.24,452.34,451.97,451.98,5296.0,428.5843,428.6791,428.3285,428.3379,5296.0
2023-08-14 13:25:00,451.75,451.75,451.54,451.73,716.0,428.12,428.12,427.9209,428.101,716.0
2023-08-14 13:30:00,451.76,452.03,451.76,452.03,1000.0,428.1294,428.3853,428.1294,428.3853,1000.0
2023-08-14 13:35:00,452.03,452.12,451.87,451.87,2237.0,428.3853,428.4706,428.2337,428.2337,2237.0
2023-08-14 13:40:00,452.04,452.06,451.77,451.79,2264.0,428.3948,428.4137,428.1389,428.1579,2264.0
2023-08-14 13:45:00,451.8,451.8,451.4,451.42,2001.0,428.1673,428.1673,427.7883,427.8072,2001.0
2023-08-14 13:50:00,451.44,451.47,451.22,451.35,2800.0,427.8262,427.8546,427.6177,427.7409,2800.0
2023-08-14 13:55:00,451.27,451.43,451.08,451.1,1239.0,427.6651,427.8167,427.485,427.504,1239.0
2023-08-14 14:00:00,451.15,451.28,450.77,450.82,3855.0,427.5513,427.6745,427.1912,427.2386,3855.0
2023-08-14 14:05:00,450.89,451.08,450.8,450.8,1899.0,427.3049,427.485,427.2197,427.2197,1899.0
2023-08-14 14:10:00,450.78,450.87,450.52,450.83,3105.0,427.2007,427.286,426.9543,427.2481,3105.0
2023-08-14 14:15:00,450.58,450.8,450.55,450.72,1695.0,427.0112,427.2197,426.9827,427.1438,1695.0
2023-08-14 14:20:00,450.57,451.05,450.57,450.97,3559.0,427.0017,427.4566,427.0017,427.3808,3559.0
2023-08-14 14:25:00,450.75,450.97,450.58,450.63,2082.0,427.1723,427.3808,427.0112,427.0585,2082.0
2023-08-14 14:30:00,450.8,451.14,450.58,450.62,5058.0,427.2197,427.5419,427.0112,427.0491,5058.0
2023-08-14 14:35:00,450.7,450.78,450.3,450.38,5389.0,427.1249,427.2007,426.7458,426.8216,5389.0
2023-08-14 14:40:00,450.37,450.43,450.21,450.27,3821.0,426.8121,426.869,426.6605,426.7174,3821.0
2023-08-14 14:45:00,450.26,450.51,450.2,450.36,3641.0,426.7079,426.9448,426.651,426.8027,3641.0
2023-08-14 14:50:00,450.49,450.54,450.29,450.31,5149.0,426.9259,426.9733,426.7363,426.7553,5149.0
2023-08-14 14:55:00,450.29,450.36,450.19,450.19,2473.0,426.7363,426.8027,426.6416,426.6416,2473.0
2023-08-14 15:00:00,450.27,450.34,450.03,450.03,8273.0,426.7174,426.7837,426.4899,426.4899,8273.0
2023-08-14 15:05:00,450.16,450.18,449.66,449.91,4533.0,426.6131,426.6321,426.1393,426.3762,4533.0
2023-08-14 15:10:00,449.87,450.28,449.77,450.16,5616.0,426.3383,426.7269,426.2435,426.6131,5616.0
2023-08-14 15:15:00,450.11,450.5,450.05,450.47,1570.0,426.5657,426.9353,426.5089,426.9069,1570.0
2023-08-14 15:20:00,450.55,450.61,450.29,450.33,2587.0,426.9827,427.0396,426.7363,426.7742,2587.0
2023-08-14 15:25:00,450.27,450.27,450.07,450.26,1923.0,426.7174,426.7174,426.5278,426.7079,1923.0
2023-08-14 15:30:00,450.26,450.26,449.88,449.94,3521.0,426.7079,426.7079,426.3478,426.4046,3521.0
2023-08-14 15:35:00,449.87,450.08,449.73,450.02,7127.0,426.3383,426.5373,426.2056,426.4805,7127.0
2023-08-14 15:40:00,450.06,450.16,450.06,450.07,4859.0,426.5184,426.6131,426.5184,426.5278,4859.0
2023-08-14 15:45:00,450.16,450.5,449.94,449.94,6075.0,426.6131,426.9353,426.4046,426.4046,6075.0
2023-08-14 15:50:00,450.08,450.46,449.93,450.28,13031.0,426.5373,426.8974,426.3952,426.7269,13031.0
2023-08-14 15:55:00,450.3,450.44,449.92,450.01,39806.0,426.7458,426.8785,426.3857,426.471,39806.0
2023-08-15 09:30:00,448.0,448.07,447.74,447.82,10215.0,424.5661,424.6325,424.3197,424.3955,10215.0
2023-08-15 09:35:00,447.85,448.98,447.7,448.82,2579.0,424.424,425.4949,424.2818,425.3432,2579.0
2023-08-15 09:40:00,448.79,449.05,448.52,449.05,1425.0,425.3148,425.5612,425.0589,425.5612,1425.0
2023-08-15 09:45:00,449.01,449.75,449.01,449.2,2201.0,425.5233,426.2246,425.5233,425.7033,2201.0
2023-08-15 09:50:00,448.95,449.32,448.95,449.22,1582.0,425.4664,425.8171,425.4664,425.7223,1582.0
2023-08-15 09:55:00,449.21,450.0,449.21,449.76,2592.0,425.7128,426.4615,425.7128,426.2341,2592.0
2023-08-15 10:00:00,449.47,449.47,449.08,449.21,2601.0,425.9592,425.9592,425.5896,425.7128,2601.0
2023-08-15 10:05:00,449.15,449.15,448.5,448.5,2003.0,425.656,425.656,425.04,425.04,2003.0
2023-08-15 10:10:00,448.44,448.44,447.94,447.96,5452.0,424.9831,424.9831,424.5093,424.5282,5452.0
2023-08-15 10:15:00,447.76,448.3,447.72,448.16,3800.0,424.3387,424.8504,424.3008,424.7177,3800.0
2023-08-15 10:20:00,448.2,448.39,447.97,447.99,2308.0,424.7557,424.9357,424.5377,424.5566,2308.0
2023-08-15 10:25:00,448.0,448.13,447.71,448.12,3026.0,424.5661,424.6893,424.2913,424.6798,3026.0
2023-08-15 10:30:00,448.02,448.11,447.67,447.67,1680.0,424.5851,424.6704,424.2534,424.2534,1680.0
2023-08-15 10:35:00,447.77,448.15,447.77,447.93,5106.0,424.3481,424.7083,424.3481,424.4998,5106.0
2023-08-15 10:40:00,448.08,448.2,447.85,448.04,1934.0,424.6419,424.7557,424.424,424.604,1934.0
2023-08-15 10:45:00,448.04,448.09,447.8,447.81,4086.0,424.604,424.6514,424.3766,424.3861,4086.0
2023-08-15 10:50:00,447.88,448.09,447.88,448.09,1131.0,424.4524,424.6514,424.4524,424.6514,1131.0
2023-08-15 10:55:00,448.0,448.11,447.73,447.86,2305.0,424.5661,424.6704,424.3102,424.4334,2305.0
2023-08-15 11:00:00,447.91,448.21,447.82,447.89,5801.0,424.4808,424.7651,424.3955,424.4619,5801.0
2023-08-15 11:05:00,448.1,448.11,447.75,447.81,3009.0,424.6609,424.6704,424.3292,424.3861,3009.0
2023-08-15 11:10:00,447.87,448.1,447.8,447.98,4017.0,424.4429,424.6609,424.3766,424.5472,4017.0
2023-08-15 11:15:00,447.83,447.98,447.79,447.98,1328.0,424.405,424.5472,424.3671,424.5472,1328.0
2023-08-15 11:20:00,447.94,448.01,447.75,448.0,1737.0,424.5093,424.5756,424.3292,424.5661,1737.0
2023-08-15 11:25:00,447.94,447.94,447.64,447.91,2496.0,424.5093,424.5093,424.2249,424.4808,2496.0
2023-08-15 11:30:00,448.03,448.05,447.87,448.0,4710.0,424.5945,424.6135,424.4429,424.5661,4710.0
2023-08-15 11:35:00,447.98,448.15,447.85,448.0,2085.0,424.5472,424.7083,424.424,424.5661,2085.0
2023-08-15 11:40:00,447.97,448.0,447.8,447.89,1485.0,424.5377,424.5661,424.3766,424.4619,1485.0
2023-08-15 11:45:00,447.93,448.05,447.75,447.93,2563.0,424.4998,424.6135,424.3292,424.4998,2563.0
2023-08-15 11:50:00,447.91,447.91,447.5,447.5,1998.0,424.4808,424.4808,424.0923,424.0923,1998.0
2023-08-15 11:55:00,447.51,447.66,447.45,447.59,1274.0,424.1017,424.2439,424.0449,424.1776,1274.0
2023-08-15 12:00:00,447.67,447.73,447.5,447.6,3462.0,424.2534,424.3102,424.0923,424.187,3462.0
2023-08-15 12:05:00,447.7,447.71,447.24,447.24,10662.0,424.2818,424.2913,423.8459,423.8459,10662.0
2023-08-15 12:10:00,447.36,447.36,447.16,447.17,200.0,423.9596,423.9596,423.7701,423.7795,200.0
2023-08-15 12:15:00,447.56,447.57,447.06,447.23,2222.0,424.1491,424.1586,423.6753,423.8364,2222.0
2023-08-15 12:20:00,447.14,447.29,447.14,447.29,644.0,423.7511,423.8933,423.7511,423.8933,644.0
2023-08-15 12:25:00,447.11,447.27,447.11,447.15,961.0,423.7227,423.8743,423.7227,423.7606,961.0
2023-08-15 12:30:00,447.21,447.21,446.94,446.94,3023.0,423.8174,423.8174,423.5616,423.5616,3023.0
2023-08-15 12:35:00,446.94,447.07,446.87,446.94,3924.0,423.5616,423.6848,423.4952,423.5616,3924.0
2023-08-15 12:40:00,446.96,446.97,446.54,446.54,2367.0,423.5805,423.59,423.1825,423.1825,2367.0
2023-08-15 12:45:00,446.6,446.6,446.33,446.5,1891.0,423.2393,423.2393,422.9835,423.1446,1891.0
2023-08-15 12:50:00,446.38,446.4,446.22,446.32,2497.0,423.0309,423.0498,422.8792,422.974,2497.0
2023-08-15 12:55:00,446.31,446.41,446.14,446.39,4310.0,422.9645,423.0593,422.8034,423.0403,4310.0
2023-08-15 13:00:00,446.4,446.5,446.26,446.41,4600.0,423.0498,423.1446,422.9171,423.0593,4600.0
2023-08-15 13:05:00,446.4,446.5,446.26,446.32,9727.0,423.0498,423.1446,422.9171,422.974,9727.0
2023-08-15 13:10:00,446.35,446.45,446.06,446.15,5200.0,423.0024,423.0972,422.7276,422.8129,5200.0
2023-08-15 13:15:00,446.11,446.29,446.03,446.03,4500.0,422.775,422.9456,422.6992,422.6992,4500.0
2023-08-15 13:20:00,446.01,446.02,445.85,445.98,2275.0,422.6802,422.6897,422.5286,422.6518,2275.0
2023-08-15 13:25:00,445.93,446.32,445.91,446.32,2978.0,422.6044,422.974,422.5854,422.974,2978.0
2023-08-15 13:30:00,446.39,446.39,446.05,446.05,1600.0,423.0403,423.0403,422.7181,422.7181,1600.0
2023-08-15 13:35:00,446.3,446.33,445.87,446.0,7900.0,422.955,422.9835,422.5475,422.6707,7900.0
2023-08-15 13:40:00,445.98,445.98,445.16,445.29,4876.0,422.6518,422.6518,421.8747,421.9979,4876.0
2023-08-15 13:45:00,445.31,445.78,445.31,445.48,7454.0,422.0168,422.4622,422.0168,422.1779,7454.0
2023-08-15 13:50:00,445.67,445.68,445.28,445.5,3253.0,422.358,422.3675,421.9884,422.1969,3253.0
2023-08-15 13:55:00,445.31,445.6,445.31,445.5,6589.0,422.0168,422.2917,422.0168,422.1969,6589.0
2023-08-15 14:00:00,445.92,445.94,445.59,445.59,2425.0,422.5949,422.6139,422.2822,422.2822,2425.0
2023-08-15 14:05:00,445.56,445.59,445.25,445.42,3175.0,422.2537,422.2822,421.96,422.1211,3175.0
2023-08-15 14:10:00,445.48,445.67,445.39,445.5,3104.0,422.1779,422.358,422.0926,422.1969,3104.0
2023-08-15 14:15:00,445.54,445.66,445.41,445.53,7749.0,422.2348,422.3485,422.1116,422.2253,7749.0
2023-08-15 14:20:00,445.58,445.62,445.19,445.19,5203.0,422.2727,422.3106,421.9031,421.9031,5203.0
2023-08-15 14:25:00,445.25,445.42,445.16,445.33,2416.0,421.96,422.1211,421.8747,422.0358,2416.0
2023-08-15 14:30:00,445.27,445.55,445.24,445.49,2699.0,421.9789,422.2443,421.9505,422.1874,2699.0
2023-08-15 14:35:00,445.56,445.56,445.28,445.29,2823.0,422.2537,422.2537,421.9884,421.9979,2823.0
2023-08-15 14:40:00,445.29,445.36,445.11,445.24,3376.0,421.9979,422.0642,421.8273,421.9505,3376.0
2023-08-15 14:45:00,445.29,445.29,445.01,445.05,4720.0,421.9979,421.9979,421.7325,421.7704,4720.0
2023-08-15 14:50:00,445.05,445.16,444.63,445.01,6970.0,421.7704,421.8747,421.3724,421.7325,6970.0
2023-08-15 14:55:00,445.0,445.09,444.72,444.89,4381.0,421.723,421.8083,421.4577,421.6188,4381.0
2023-08-15 15:00:00,444.89,444.9,444.67,444.67,1416.0,421.6188,421.6283,421.4103,421.4103,1416.0
2023-08-15 15:05:00,444.89,444.9,444.68,444.87,1214.0,421.6188,421.6283,421.4198,421.5998,1214.0
2023-08-15 15:10:00,444.8,445.0,444.78,444.85,1814.0,421.5335,421.723,421.5145,421.5809,1814.0
2023-08-15 15:15:00,444.9,444.9,444.63,444.76,2508.0,421.6283,421.6283,421.3724,421.4956,2508.0
2023-08-15 15:20:00,444.87,445.04,444.78,444.87,1530.0,421.5998,421.7609,421.5145,421.5998,1530.0
2023-08-15 15:25:00,444.8,444.82,444.12,444.24,6815.0,421.5335,421.5525,420.8891,421.0028,6815.0
2023-08-15 15:30:00,444.23,444.33,443.88,443.88,11394.0,420.9933,421.0881,420.6616,420.6616,11394.0
2023-08-15 15:35:00,443.99,444.08,443.65,443.77,4599.0,420.7659,420.8512,420.4437,420.5574,4599.0
2023-08-15 15:40:00,443.58,443.83,443.49,443.7,3862.0,420.3773,420.6142,420.292,420.491,3862.0
2023-08-15 15:45:00,443.57,443.9,443.51,443.9,7508.0,420.3678,420.6806,420.311,420.6806,7508.0
2023-08-15 15:50:00,443.85,444.05,443.57,443.77,17106.0,420.6332,420.8227,420.3678,420.5574,17106.0
2023-08-15 15:55:00,443.75,443.96,443.28,443.58,41145.0,420.5384,420.7374,420.093,420.3773,41145.0
2023-08-16 09:30:00,442.86,443.94,442.86,443.4,18690.0,419.695,420.7185,419.695,420.2067,18690.0
2023-08-16 09:35:00,443.42,443.95,443.04,443.5,5182.0,420.2257,420.728,419.8656,420.3015,5182.0
2023-08-16 09:40:00,443.42,443.44,442.53,442.97,12969.0,420.2257,420.2446,419.3822,419.7992,12969.0
2023-08-16 09:45:00,443.01,443.16,442.48,442.79,4812.0,419.8371,419.9793,419.3349,419.6286,4812.0
2023-08-16 09:50:00,442.59,443.21,442.3,443.0,3358.0,419.4391,420.0267,419.1643,419.8277,3358.0
2023-08-16 09:55:00,442.77,443.49,442.73,443.48,4477.0,419.6097,420.292,419.5718,420.2825,4477.0
2023-08-16 10:00:00,443.48,444.7,443.48,444.7,3418.0,420.2825,421.4387,420.2825,421.4387,3418.0
2023-08-16 10:05:00,444.73,445.29,444.61,445.29,5664.0,421.4672,421.9979,421.3534,421.9979,5664.0
2023-08-16 10:10:00,445.29,445.38,444.99,445.02,4780.0,421.9979,422.0832,421.7136,421.742,4780.0
2023-08-16 10:15:00,445.0,445.31,444.84,445.3,5134.0,421.723,422.0168,421.5714,422.0073,5134.0
2023-08-16 10:20:00,445.27,445.27,444.9,445.07,3648.0,421.9789,421.9789,421.6283,421.7894,3648.0
2023-08-16 10:25:00,445.16,445.9,445.16,445.66,4125.0,421.8747,422.576,421.8747,422.3485,4125.0
2023-08-16 10:30:00,445.57,445.61,445.01,445.17,3133.0,422.2632,422.3011,421.7325,421.8841,3133.0
2023-08-16 10:35:00,445.38,445.82,445.32,445.68,2980.0,422.0832,422.5001,422.0263,422.3675,2980.0
2023-08-16 10:40:00,445.55,446.31,445.55,446.05,3188.0,422.2443,422.9645,422.2443,422.7181,3188.0
2023-08-16 10:45:00,446.1,446.14,445.84,445.98,1397.0,422.7655,422.8034,422.5191,422.6518,1397.0
2023-08-16 10:50:00,445.97,446.78,445.92,446.78,3362.0,422.6423,423.4099,422.5949,423.4099,3362.0
2023-08-16 10:55:00,446.72,446.72,446.37,446.65,1572.0,423.3531,423.3531,423.0214,423.2867,1572.0
2023-08-16 11:00:00,446.61,446.82,446.49,446.7,4182.0,423.2488,423.4478,423.1351,423.3341,4182.0
2023-08-16 11:05:00,446.75,447.03,446.17,446.22,10273.0,423.3815,423.6469,422.8318,422.8792,10273.0
2023-08-16 11:10:00,446.22,446.22,445.55,445.91,6640.0,422.8792,422.8792,422.2443,422.5854,6640.0
2023-08-16 11:15:00,446.01,446.11,445.98,446.05,2810.0,422.6802,422.775,422.6518,422.7181,2810.0
2023-08-16 11:20:00,445.94,445.95,445.45,445.63,2200.0,422.6139,422.6233,422.1495,422.3201,2200.0
2023-08-16 11:25:00,445.67,445.91,445.6,445.87,2226.0,422.358,422.5854,422.2917,422.5475,2226.0
2023-08-16 11:30:00,445.81,445.85,445.63,445.75,4127.0,422.4907,422.5286,422.3201,422.4338,4127.0
2023-08-16 11:35:00,445.76,445.95,445.41,445.55,2743.0,422.4433,422.6233,422.1116,422.2443,2743.0
2023-08-16 11:40:00,445.53,445.53,445.32,445.33,2222.0,422.2253,422.2253,422.0263,422.0358,2222.0
2023-08-16 11:45:00,445.43,445.46,444.93,445.03,6106.0,422.1305,422.159,421.6567,421.7515,6106.0
2023-08-16 11:50:00,444.98,445.12,444.77,445.0,4010.0,421.7041,421.8368,421.5051,421.723,4010.0
2023-08-16 11:55:00,445.09,445.16,444.87,445.06,3495.0,421.8083,421.8747,421.5998,421.7799,3495.0
2023-08-16 12:00:00,444.99,445.95,444.98,445.92,4002.0,421.7136,422.6233,421.7041,422.5949,4002.0
2023-08-16 12:05:00,445.98,446.2,445.7,446.16,1901.0,422.6518,422.8603,422.3864,422.8224,1901.0
2023-08-16 12:10:00,446.16,446.16,445.64,445.78,4122.0,422.8224,422.8224,422.3296,422.4622,4122.0
2023-08-16 12:15:00,445.65,445.82,445.51,445.51,2727.0,422.339,422.5001,422.2064,422.2064,2727.0
2023-08-16 12:20:00,445.44,445.48,445.28,445.4,3409.0,422.14,422.1779,421.9884,422.1021,3409.0
2023-08-16 12:25:00,445.5,445.79,445.34,445.79,4314.0,422.1969,422.4717,422.0453,422.4717,4314.0
2023-08-16 12:30:00,445.69,446.32,445.58,446.32,2356.0,422.3769,422.974,422.2727,422.974,2356.0
2023-08-16 12:35:00,446.12,446.19,445.99,446.02,2540.0,422.7845,422.8508,422.6613,422.6897,2540.0
2023-08-16 12:40:00,445.95,446.01,445.86,445.89,2599.0,422.6233,422.6802,422.5381,422.5665,2599.0
2023-08-16 12:45:00,445.8,445.8,445.41,445.42,1652.0,422.4812,422.4812,422.1116,422.1211,1652.0
2023-08-16 12:50:00,445.35,445.43,445.17,445.18,2238.0,422.0547,422.1305,421.8841,421.8936,2238.0
2023-08-16 12:55:00,445.24,445.27,445.12,445.27,1813.0,421.9505,421.9789,421.8368,421.9789,1813.0
2023-08-16 13:00:00,445.22,445.45,445.16,445.35,4126.0,421.9315,422.1495,421.8747,422.0547,4126.0
2023-08-16 13:05:00,445.33,445.33,444.69,444.69,2922.0,422.0358,422.0358,421.4293,421.4293,2922.0
2023-08-16 13:10:00,444.8,444.8,444.55,444.55,1718.0,421.5335,421.5335,421.2966,421.2966,1718.0
2023-08-16 13:15:00,444.51,444.58,444.27,444.27,3610.0,421.2587,421.325,421.0312,421.0312,3610.0
2023-08-16 13:20:00,444.3,444.89,444.3,444.89,5784.0,421.0597,421.6188,421.0597,421.6188,5784.0
2023-08-16 13:25:00,444.93,444.93,444.47,444.48,3359.0,421.6567,421.6567,421.2208,421.2302,3359.0
2023-08-16 13:30:00,444.4,444.47,444.09,444.41,3878.0,421.1544,421.2208,420.8606,421.1639,3878.0
2023-08-16 13:35:00,444.55,444.92,444.55,444.92,3316.0,421.2966,421.6472,421.2966,421.6472,3316.0
2023-08-16 13:40:00,445.1,445.12,444.88,444.97,923.0,421.8178,421.8368,421.6093,421.6946,923.0
2023-08-16 13:45:00,444.8,445.02,444.78,445.0,2384.0,421.5335,421.742,421.5145,421.723,2384.0
2023-08-16 13:50:00,445.14,445.33,445.0,445.04,2020.0,421.8557,422.0358,421.723,421.7609,2020.0
2023-08-16 13:55:00,445.12,445.12,444.8,444.9,1753.0,421.8368,421.8368,421.5335,421.6283,1753.0
2023-08-16 14:00:00,444.71,444.76,444.18,444.18,2890.0,421.4482,421.4956,420.9459,420.9459,2890.0
2023-08-16 14:05:00,444.07,444.24,444.07,444.13,1281.0,420.8417,421.0028,420.8417,420.8985,1281.0
2023-08-16 14:10:00,444.19,444.64,444.17,444.55,5819.0,420.9554,421.3819,420.9365,421.2966,5819.0
2023-08-16 14:15:00,444.5,445.13,444.22,445.13,2965.0,421.2492,421.8462,420.9838,421.8462,2965.0
2023-08-16 14:20:00,445.16,445.31,445.08,445.12,2732.0,421.8747,422.0168,421.7989,421.8368,2732.0
2023-08-16 14:25:00,445.12,445.41,445.03,445.4,2429.0,421.8368,422.1116,421.7515,422.1021,2429.0
2023-08-16 14:30:00,445.42,445.5,445.11,445.11,4168.0,422.1211,422.1969,421.8273,421.8273,4168.0
2023-08-16 14:35:00,445.17,445.4,445.14,445.17,5737.0,421.8841,422.1021,421.8557,421.8841,5737.0
2023-08-16 14:40:00,445.17,445.46,445.15,445.31,5977.0,421.8841,422.159,421.8652,422.0168,5977.0
2023-08-16 14:45:00,445.32,445.36,445.21,445.22,2117.0,422.0263,422.0642,421.9221,421.9315,2117.0
2023-08-16 14:50:00,445.25,445.25,445.03,445.19,4569.0,421.96,421.96,421.7515,421.9031,4569.0
2023-08-16 14:55:00,445.14,445.33,445.04,445.19,6987.0,421.8557,422.0358,421.7609,421.9031,6987.0
2023-08-16 15:00:00,445.19,445.19,444.74,444.74,2862.0,421.9031,421.9031,421.4766,421.4766,2862.0
2023-08-16 15:05:00,444.82,444.95,444.74,444.91,6105.0,421.5525,421.6757,421.4766,421.6377,6105.0
2023-08-16 15:10:00,444.89,444.96,444.38,444.64,3802.0,421.6188,421.6851,421.1355,421.3819,3802.0
2023-08-16 15:15:00,444.61,444.62,444.21,444.31,3726.0,421.3534,421.3629,420.9744,421.0691,3726.0
2023-08-16 15:20:00,444.33,444.47,444.14,444.24,3309.0,421.0881,421.2208,420.908,421.0028,3309.0
2023-08-16 15:25:00,444.01,444.17,443.96,444.16,2300.0,420.7848,420.9365,420.7374,420.927,2300.0
2023-08-16 15:30:00,444.06,444.29,443.97,444.22,5720.0,420.8322,421.0502,420.7469,420.9838,5720.0
2023-08-16 15:35:00,444.35,444.65,444.25,444.65,14440.0,421.107,421.3913,421.0123,421.3913,14440.0
2023-08-16 15:40:00,444.56,444.74,444.29,444.74,9675.0,421.3061,421.4766,421.0502,421.4766,9675.0
2023-08-16 15:45:00,444.59,444.61,444.37,444.59,9454.0,421.3345,421.3534,421.126,421.3345,9454.0
2023-08-16 15:50:00,444.68,445.15,444.68,445.11,16168.0,421.4198,421.8652,421.4198,421.8273,16168.0
2023-08-16 15:55:00,445.19,445.37,444.72,444.96,46769.0,421.9031,422.0737,421.4577,421.6851,46769.0
2023-08-17 09:30:00,446.64,447.35,446.48,446.48,21533.0,423.2773,423.9501,423.1256,423.1256,21533.0
2023-08-17 09:35:00,446.8,447.48,446.74,447.38,4235.0,423.4289,424.0733,423.372,423.9785,4235.0
2023-08-17 09:40:00,446.88,447.5,446.88,447.13,2857.0,423.5047,424.0923,423.5047,423.7416,2857.0
2023-08-17 09:45:00,447.03,448.03,446.89,448.03,4420.0,423.6469,424.5945,423.5142,424.5945,4420.0
2023-08-17 09:50:00,448.04,448.54,447.98,448.54,2191.0,424.604,425.0779,424.5472,425.0779,2191.0
2023-08-17 09:55:00,448.64,449.47,448.37,449.41,7496.0,425.1726,425.9592,424.9168,425.9024,7496.0
2023-08-17 10:00:00,449.06,449.8,449.06,449.75,3215.0,425.5707,426.272,425.5707,426.2246,3215.0
2023-08-17 10:05:00,449.65,450.08,449.48,449.72,6571.0,426.1298,426.5373,425.9687,426.1961,6571.0
2023-08-17 10:10:00,449.75,449.89,449.42,449.45,2655.0,426.2246,426.3573,425.9118,425.9403,2655.0
2023-08-17 10:15:00,449.56,449.87,449.52,449.62,2971.0,426.0445,426.3383,426.0066,426.1014,2971.0
2023-08-17 10:20:00,449.5,449.54,448.92,449.52,2140.0,425.9877,426.0256,425.438,426.0066,2140.0
2023-08-17 10:25:00,449.43,449.67,449.4,449.53,2200.0,425.9213,426.1488,425.8929,426.0161,2200.0
2023-08-17 10:30:00,449.46,450.01,449.39,450.01,4996.0,425.9497,426.471,425.8834,426.471,4996.0
2023-08-17 10:35:00,450.09,450.22,449.62,449.75,6348.0,426.5468,426.67,426.1014,426.2246,6348.0
2023-08-17 10:40:00,449.65,449.95,449.49,449.88,2771.0,426.1298,426.4141,425.9782,426.3478,2771.0
2023-08-17 10:45:00,449.78,449.96,449.77,449.96,529.0,426.253,426.4236,426.2435,426.4236,529.0
2023-08-17 10:50:00,449.74,449.75,449.37,449.48,3128.0,426.2151,426.2246,425.8645,425.9687,3128.0
2023-08-17 10:55:00,449.43,449.54,449.3,449.46,4174.0,425.9213,426.0256,425.7981,425.9497,4174.0
2023-08-17 11:00:00,449.53,449.58,449.24,449.25,3637.0,426.0161,426.0635,425.7413,425.7507,3637.0
2023-08-17 11:05:00,449.16,449.21,448.9,449.19,2056.0,425.6654,425.7128,425.419,425.6939,2056.0
2023-08-17 11:10:00,449.0,449.17,448.75,448.87,1359.0,425.5138,425.6749,425.2769,425.3906,1359.0
2023-08-17 11:15:00,448.92,448.97,448.0,448.28,1720.0,425.438,425.4854,424.5661,424.8315,1720.0
2023-08-17 11:20:00,448.4,448.58,448.11,448.11,3745.0,424.9452,425.1158,424.6704,424.6704,3745.0
2023-08-17 11:25:00,448.09,448.09,447.96,447.98,700.0,424.6514,424.6514,424.5282,424.5472,700.0
2023-08-17 11:30:00,447.98,448.16,447.89,447.99,2532.0,424.5472,424.7177,424.4619,424.5566,2532.0
2023-08-17 11:35:00,447.96,448.32,447.77,448.32,2565.0,424.5282,424.8694,424.3481,424.8694,2565.0
2023-08-17 11:40:00,448.35,448.35,447.99,447.99,1074.0,424.8978,424.8978,424.5566,424.5566,1074.0
2023-08-17 11:45:00,448.33,448.47,448.29,448.38,780.0,424.8789,425.0115,424.8409,424.9262,780.0
2023-08-17 11:50:00,448.19,448.25,448.0,448.0,2530.0,424.7462,424.803,424.5661,424.5661,2530.0
2023-08-17 11:55:00,448.04,448.32,448.0,448.03,848.0,424.604,424.8694,424.5661,424.5945,848.0
2023-08-17 12:00:00,448.03,448.25,448.03,448.24,829.0,424.5945,424.803,424.5945,424.7936,829.0
2023-08-17 12:05:00,448.11,448.91,448.1,448.88,4951.0,424.6704,425.4285,424.6609,425.4001,4951.0
2023-08-17 12:10:00,448.88,448.89,448.82,448.89,1320.0,425.4001,425.4096,425.3432,425.4096,1320.0
2023-08-17 12:15:00,448.89,448.89,448.6,448.71,1105.0,425.4096,425.4096,425.1347,425.239,1105.0
2023-08-17 12:20:00,448.96,449.04,448.96,449.04,738.0,425.4759,425.5517,425.4759,425.5517,738.0
2023-08-17 12:25:00,448.89,449.13,448.89,448.99,2056.0,425.4096,425.637,425.4096,425.5043,2056.0
2023-08-17 12:30:00,448.96,448.96,448.42,448.43,1058.0,425.4759,425.4759,424.9641,424.9736,1058.0
2023-08-17 12:35:00,448.44,448.7,448.33,448.67,6675.0,424.9831,425.2295,424.8789,425.2011,6675.0
2023-08-17 12:40:00,448.53,448.63,448.36,448.47,1903.0,425.0684,425.1632,424.9073,425.0115,1903.0
2023-08-17 12:45:00,448.61,448.69,448.43,448.49,2049.0,425.1442,425.22,424.9736,425.0305,2049.0
2023-08-17 12:50:00,448.76,448.82,448.73,448.82,649.0,425.2864,425.3432,425.2579,425.3432,649.0
2023-08-17 12:55:00,448.82,448.85,448.46,448.67,1627.0,425.3432,425.3717,425.0021,425.2011,1627.0
2023-08-17 13:00:00,448.61,448.65,448.37,448.4,1615.0,425.1442,425.1821,424.9168,424.9452,1615.0
2023-08-17 13:05:00,448.49,448.78,448.47,448.69,1465.0,425.0305,425.3053,425.0115,425.22,1465.0
2023-08-17 13:10:00,448.57,448.64,448.3,448.3,3922.0,425.1063,425.1726,424.8504,424.8504,3922.0
2023-08-17 13:15:00,448.3,448.63,448.25,448.4,1745.0,424.8504,425.1632,424.803,424.9452,1745.0
2023-08-17 13:20:00,448.44,448.53,448.13,448.13,1840.0,424.9831,425.0684,424.6893,424.6893,1840.0
2023-08-17 13:25:00,447.99,448.21,447.98,448.16,1565.0,424.5566,424.7651,424.5472,424.7177,1565.0
2023-08-17 13:30:00,448.11,448.22,448.11,448.12,2300.0,424.6704,424.7746,424.6704,424.6798,2300.0
2023-08-17 13:35:00,448.23,448.41,448.01,448.31,3232.0,424.7841,424.9547,424.5756,424.8599,3232.0
2023-08-17 13:40:00,448.45,448.5,448.37,448.45,1619.0,424.9926,425.04,424.9168,424.9926,1619.0
2023-08-17 13:45:00,448.47,448.47,448.38,448.38,1330.0,425.0115,425.0115,424.9262,424.9262,1330.0
2023-08-17 13:50:00,448.37,448.38,447.97,448.09,3050.0,424.9168,424.9262,424.5377,424.6514,3050.0
2023-08-17 13:55:00,448.08,448.17,447.93,448.16,2200.0,424.6419,424.7272,424.4998,424.7177,2200.0
2023-08-17 14:00:00,448.1,448.15,447.73,447.94,13689.0,424.6609,424.7083,424.3102,424.5093,13689.0
2023-08-17 14:05:00,447.94,448.01,447.84,447.89,3511.0,424.5093,424.5756,424.4145,424.4619,3511.0
2023-08-17 14:10:00,447.96,448.15,447.96,447.99,2920.0,424.5282,424.7083,424.5282,424.5566,2920.0
2023-08-17 14:15:00,447.99,448.11,447.92,447.99,2425.0,424.5566,424.6704,424.4903,424.5566,2425.0
2023-08-17 14:20:00,448.0,448.29,447.99,448.13,2318.0,424.5661,424.8409,424.5566,424.6893,2318.0
2023-08-17 14:25:00,448.13,448.39,447.96,448.39,1402.0,424.6893,424.9357,424.5282,424.9357,1402.0
2023-08-17 14:30:00,448.38,448.51,448.29,448.37,5942.0,424.9262,425.0494,424.8409,424.9168,5942.0
2023-08-17 14:35:00,448.31,448.44,448.27,448.34,972.0,424.8599,424.9831,424.822,424.8883,972.0
2023-08-17 14:40:00,448.38,448.53,448.22,448.22,1789.0,424.9262,425.0684,424.7746,424.7746,1789.0
2023-08-17 14:45:00,448.11,448.11,447.89,447.89,1137.0,424.6704,424.6704,424.4619,424.4619,1137.0
2023-08-17 14:50:00,448.07,448.08,447.42,447.42,5797.0,424.6325,424.6419,424.0165,424.0165,5797.0
2023-08-17 14:55:00,447.23,447.59,447.23,447.53,3414.0,423.8364,424.1776,423.8364,424.1207,3414.0
2023-08-17 15:00:00,447.48,447.6,446.91,446.99,4305.0,424.0733,424.187,423.5331,423.6089,4305.0
2023-08-17 15:05:00,446.93,447.5,446.92,447.38,2013.0,423.5521,424.0923,423.5426,423.9785,2013.0
2023-08-17 15:10:00,447.28,447.38,446.96,447.06,1903.0,423.8838,423.9785,423.5805,423.6753,1903.0
2023-08-17 15:15:00,446.96,446.99,446.75,446.91,3436.0,423.5805,423.6089,423.3815,423.5331,3436.0
2023-08-17 15:20:00,447.0,447.23,446.8,446.82,2215.0,423.6184,423.8364,423.4289,423.4478,2215.0
2023-08-17 15:25:00,446.91,447.36,446.91,447.36,4294.0,423.5331,423.9596,423.5331,423.9596,4294.0
2023-08-17 15:30:00,447.32,447.42,446.98,447.19,4512.0,423.9217,424.0165,423.5995,423.7985,4512.0
2023-08-17 15:35:00,447.32,447.55,447.26,447.36,7031.0,423.9217,424.1397,423.8648,423.9596,7031.0
2023-08-17 15:40:00,447.36,447.56,447.06,447.09,12160.0,423.9596,424.1491,423.6753,423.7037,12160.0
2023-08-17 15:45:00,446.98,447.22,446.7,446.7,5458.0,423.5995,423.8269,423.3341,423.3341,5458.0
2023-08-17 15:50:00,446.87,447.23,446.76,446.97,4852.0,423.4952,423.8364,423.391,423.59,4852.0
2023-08-17 15:55:00,446.8,447.07,446.43,446.6,26058.0,423.4289,423.6848,423.0782,423.2393,26058.0
2023-08-18 09:30:00,445.42,448.41,445.38,448.35,42172.0,422.1211,424.9547,422.0832,424.8978,42172.0
2023-08-18 09:35:00,448.52,449.52,448.18,449.3,4309.0,425.0589,426.0066,424.7367,425.7981,4309.0
2023-08-18 09:40:00,449.3,450.93,449.29,450.3,21943.0,425.7981,427.3429,425.7886,426.7458,21943.0
2023-08-18 09:45:00,450.34,451.51,450.18,451.36,24086.0,426.7837,427.8925,426.6321,427.7504,24086.0
2023-08-18 09:50:00,451.42,451.5,450.67,451.17,6995.0,427.8072,427.883,427.0965,427.5703,6995.0
2023-08-18 09:55:00,450.94,451.4,450.94,451.4,4490.0,427.3523,427.7883,427.3523,427.7883,4490.0
2023-08-18 10:00:00,451.34,451.91,451.34,451.56,5747.0,427.7314,428.2716,427.7314,427.9399,5747.0
2023-08-18 10:05:00,451.82,451.88,451.5,451.8,5971.0,428.1863,428.2432,427.883,428.1673,5971.0
2023-08-18 10:10:00,451.88,452.03,451.69,451.93,13916.0,428.2432,428.3853,428.0631,428.2905,13916.0
2023-08-18 10:15:00,451.91,452.32,451.88,452.14,15298.0,428.2716,428.6601,428.2432,428.4896,15298.0
2023-08-18 10:20:00,452.14,452.32,451.33,451.47,8152.0,428.4896,428.6601,427.7219,427.8546,8152.0
2023-08-18 10:25:00,451.54,451.67,451.42,451.59,2912.0,427.9209,428.0441,427.8072,427.9683,2912.0
2023-08-18 10:30:00,451.6,451.94,451.49,451.6,6774.0,427.9778,428.3,427.8736,427.9778,6774.0
2023-08-18 10:35:00,451.6,451.8,451.46,451.53,4833.0,427.9778,428.1673,427.8451,427.9115,4833.0
2023-08-18 10:40:00,451.63,452.5,451.5,452.5,4994.0,428.0062,428.8307,427.883,428.8307,4994.0
2023-08-18 10:45:00,452.61,453.41,452.51,453.4,3446.0,428.935,429.6931,428.8402,429.6837,3446.0
2023-08-18 10:50:00,453.35,453.59,452.95,453.42,3502.0,429.6363,429.8637,429.2572,429.7026,3502.0
2023-08-18 10:55:00,453.4,453.48,453.04,453.35,2168.0,429.6837,429.7595,429.3425,429.6363,2168.0
2023-08-18 11:00:00,453.45,453.68,453.15,453.5,3272.0,429.731,429.949,429.4467,429.7784,3272.0
2023-08-18 11:05:00,453.56,454.81,453.56,454.62,8274.0,429.8353,431.0199,429.8353,430.8398,8274.0
2023-08-18 11:10:00,454.64,455.18,454.32,455.11,8706.0,430.8588,431.3705,430.5555,431.3042,8706.0
2023-08-18 11:15:00,455.12,455.18,454.56,454.66,4815.0,431.3137,431.3705,430.783,430.8777,4815.0
2023-08-18 11:20:00,454.65,454.71,454.03,454.29,2650.0,430.8683,430.9251,430.2807,430.5271,2650.0
2023-08-18 11:25:00,454.32,454.91,454.3,454.79,10865.0,430.5555,431.1147,430.5366,431.0009,10865.0
2023-08-18 11:30:00,454.78,455.36,454.71,455.07,30137.0,430.9915,431.5411,430.9251,431.2663,30137.0
2023-08-18 11:35:00,455.07,455.37,454.65,454.74,7129.0,431.2663,431.5506,430.8683,430.9536,7129.0
2023-08-18 11:40:00,454.55,454.55,453.93,454.52,4253.0,430.7735,430.7735,430.1859,430.7451,4253.0
2023-08-18 11:45:00,454.61,454.78,454.49,454.78,1973.0,430.8304,430.9915,430.7166,430.9915,1973.0
2023-08-18 11:50:00,454.86,454.88,454.49,454.6,2600.0,431.0673,431.0862,430.7166,430.8209,2600.0
2023-08-18 11:55:00,454.71,454.71,454.07,454.07,3199.0,430.9251,430.9251,430.3186,430.3186,3199.0
2023-08-18 12:00:00,454.09,454.09,453.38,454.05,4475.0,430.3376,430.3376,429.6647,430.2997,4475.0
2023-08-18 12:05:00,453.98,454.4,453.81,454.07,3000.0,430.2333,430.6313,430.0722,430.3186,3000.0
2023-08-18 12:10:00,454.05,454.05,453.69,453.71,1103.0,430.2997,430.2997,429.9585,429.9774,1103.0
2023-08-18 12:15:00,453.67,453.92,453.36,453.45,6180.0,429.9395,430.1765,429.6457,429.731,6180.0
2023-08-18 12:20:00,453.17,453.33,452.97,453.22,6956.0,429.4657,429.6173,429.2761,429.5131,6956.0
2023-08-18 12:25:00,453.17,453.73,453.16,453.73,2242.0,429.4657,429.9964,429.4562,429.9964,2242.0
2023-08-18 12:30:00,453.6,453.61,453.26,453.31,3782.0,429.8732,429.8827,429.551,429.5984,3782.0
2023-08-18 12:35:00,453.37,453.67,453.21,453.56,4066.0,429.6552,429.9395,429.5036,429.8353,4066.0
2023-08-18 12:40:00,453.61,453.77,453.6,453.77,1536.0,429.8827,430.0343,429.8732,430.0343,1536.0
2023-08-18 12:45:00,453.73,453.75,453.48,453.52,4126.0,429.9964,430.0153,429.7595,429.7974,4126.0
2023-08-18 12:50:00,453.52,453.72,453.46,453.71,1823.0,429.7974,429.9869,429.7405,429.9774,1823.0
2023-08-18 12:55:00,453.8,453.8,453.33,453.33,2000.0,430.0627,430.0627,429.6173,429.6173,2000.0
2023-08-18 13:00:00,453.54,453.59,453.18,453.5,2218.0,429.8163,429.8637,429.4752,429.7784,2218.0
2023-08-18 13:05:00,453.4,453.4,453.17,453.17,1086.0,429.6837,429.6837,429.4657,429.4657,1086.0
2023-08-18 13:10:00,453.18,453.18,452.73,452.73,856.0,429.4752,429.4752,429.0487,429.0487,856.0
2023-08-18 13:15:00,452.65,452.65,452.27,452.28,2396.0,428.9729,428.9729,428.6128,428.6222,2396.0
2023-08-18 13:20:00,452.49,452.49,452.18,452.44,1896.0,428.8213,428.8213,428.5275,428.7739,1896.0
2023-08-18 13:25:00,452.21,452.22,451.74,451.81,1641.0,428.5559,428.5654,428.1105,428.1768,1641.0
2023-08-18 13:30:00,451.93,451.93,451.65,451.65,917.0,428.2905,428.2905,428.0252,428.0252,917.0
2023-08-18 13:35:00,451.7,451.84,451.53,451.58,9962.0,428.0726,428.2053,427.9115,427.9589,9962.0
2023-08-18 13:40:00,451.81,451.87,451.56,451.87,17190.0,428.1768,428.2337,427.9399,428.2337,17190.0
2023-08-18 13:45:00,451.91,452.45,451.82,452.45,5394.0,428.2716,428.7833,428.1863,428.7833,5394.0
2023-08-18 13:50:00,452.22,452.22,451.62,451.81,4773.0,428.5654,428.5654,427.9968,428.1768,4773.0
2023-08-18 13:55:00,451.77,451.81,451.1,451.11,8835.0,428.1389,428.1768,427.504,427.5134,8835.0
2023-08-18 14:00:00,451.17,451.9,451.17,451.9,3664.0,427.5703,428.2621,427.5703,428.2621,3664.0
2023-08-18 14:05:00,452.03,452.41,451.89,452.1,1300.0,428.3853,428.7454,428.2526,428.4517,1300.0
2023-08-18 14:10:00,451.88,451.88,451.37,451.61,580.0,428.2432,428.2432,427.7598,427.9873,580.0
2023-08-18 14:15:00,451.66,451.71,451.52,451.61,1500.0,428.0347,428.0821,427.902,427.9873,1500.0
2023-08-18 14:20:00,451.69,451.76,451.42,451.44,1947.0,428.0631,428.1294,427.8072,427.8262,1947.0
2023-08-18 14:25:00,451.45,451.45,450.92,451.38,2550.0,427.8357,427.8357,427.3334,427.7693,2550.0
2023-08-18 14:30:00,451.33,451.59,451.32,451.43,1739.0,427.7219,427.9683,427.7125,427.8167,1739.0
2023-08-18 14:35:00,451.54,452.0,451.48,451.9,2125.0,427.9209,428.3569,427.8641,428.2621,2125.0
2023-08-18 14:40:00,451.9,452.01,451.28,451.28,2867.0,428.2621,428.3664,427.6745,427.6745,2867.0
2023-08-18 14:45:00,451.38,451.61,451.21,451.31,3189.0,427.7693,427.9873,427.6082,427.703,3189.0
2023-08-18 14:50:00,451.31,451.38,451.23,451.33,515.0,427.703,427.7693,427.6272,427.7219,515.0
2023-08-18 14:55:00,451.38,451.38,450.58,450.73,4200.0,427.7693,427.7693,427.0112,427.1533,4200.0
2023-08-18 15:00:00,450.7,450.89,450.61,450.74,2600.0,427.1249,427.3049,427.0396,427.1628,2600.0
2023-08-18 15:05:00,450.82,450.96,450.62,450.62,2170.0,427.2386,427.3713,427.0491,427.0491,2170.0
2023-08-18 15:10:00,450.53,450.61,450.09,450.2,2324.0,426.9638,427.0396,426.5468,426.651,2324.0
2023-08-18 15:15:00,450.14,450.18,449.98,449.98,5250.0,426.5942,426.6321,426.4425,426.4425,5250.0
2023-08-18 15:20:00,450.19,450.24,449.65,449.83,2062.0,426.6416,426.6889,426.1298,426.3004,2062.0
2023-08-18 15:25:00,449.67,449.88,449.52,449.77,4299.0,426.1488,426.3478,426.0066,426.2435,4299.0
2023-08-18 15:30:00,449.62,449.87,449.42,449.66,6503.0,426.1014,426.3383,425.9118,426.1393,6503.0
2023-08-18 15:35:00,449.62,449.62,449.11,449.16,2173.0,426.1014,426.1014,425.6181,425.6654,2173.0
2023-08-18 15:40:00,449.26,449.52,449.07,449.27,8561.0,425.7602,426.0066,425.5801,425.7697,8561.0
2023-08-18 15:45:00,449.24,450.06,449.21,449.66,6409.0,425.7413,426.5184,425.7128,426.1393,6409.0
2023-08-18 15:50:00,449.86,450.05,449.56,449.67,14472.0,426.3288,426.5089,426.0445,426.1488,14472.0
2023-08-18 15:55:00,449.64,450.16,449.22,450.13,46602.0,426.1203,426.6131,425.7223,426.5847,46602.0
2023-08-21 09:30:00,449.84,450.0,449.0,449.8,12015.0,426.3099,426.4615,425.5138,426.272,12015.0
2023-08-21 09:35:00,449.61,450.67,449.11,450.52,4999.0,426.0919,427.0965,425.6181,426.9543,4999.0
2023-08-21 09:40:00,450.47,450.58,449.74,450.08,2612.0,426.9069,427.0112,426.2151,426.5373,2612.0
2023-08-21 09:45:00,450.76,450.76,449.89,449.9,4091.0,427.1817,427.1817,426.3573,426.3667,4091.0
2023-08-21 09:50:00,450.02,450.02,449.6,449.94,2031.0,426.4805,426.4805,426.0824,426.4046,2031.0
2023-08-21 09:55:00,449.96,450.66,449.96,450.5,710.0,426.4236,427.087,426.4236,426.9353,710.0
2023-08-21 10:00:00,450.3,450.55,450.26,450.4,951.0,426.7458,426.9827,426.7079,426.8406,951.0
2023-08-21 10:05:00,450.37,450.37,450.08,450.14,700.0,426.8121,426.8121,426.5373,426.5942,700.0
2023-08-21 10:10:00,449.95,449.95,449.69,449.82,1121.0,426.4141,426.4141,426.1677,426.2909,1121.0
2023-08-21 10:15:00,449.83,450.32,449.81,450.31,1736.0,426.3004,426.7648,426.2814,426.7553,1736.0
2023-08-21 10:20:00,450.35,451.25,450.34,451.25,7759.0,426.7932,427.6461,426.7837,427.6461,7759.0
2023-08-21 10:25:00,451.08,451.63,451.03,451.46,7889.0,427.485,428.0062,427.4376,427.8451,7889.0
2023-08-21 10:30:00,451.4,451.62,451.35,451.58,1442.0,427.7883,427.9968,427.7409,427.9589,1442.0
2023-08-21 10:35:00,451.6,452.03,451.6,451.95,2012.0,427.9778,428.3853,427.9778,428.3095,2012.0
2023-08-21 10:40:00,451.99,452.31,451.97,452.05,7782.0,428.3474,428.6507,428.3285,428.4043,7782.0
2023-08-21 10:45:00,452.05,452.19,452.04,452.05,1300.0,428.4043,428.5369,428.3948,428.4043,1300.0
2023-08-21 10:50:00,452.0,452.4,451.99,452.4,2578.0,428.3569,428.736,428.3474,428.736,2578.0
2023-08-21 10:55:00,452.51,453.03,452.46,452.94,3793.0,428.8402,429.333,428.7928,429.2477,3793.0
2023-08-21 11:00:00,452.9,452.91,452.28,452.47,3496.0,429.2098,429.2193,428.6222,428.8023,3496.0
2023-08-21 11:05:00,452.31,452.6,452.25,452.6,1933.0,428.6507,428.9255,428.5938,428.9255,1933.0
2023-08-21 11:10:00,452.53,452.6,452.43,452.43,811.0,428.8592,428.9255,428.7644,428.7644,811.0
2023-08-21 11:15:00,452.59,452.76,452.52,452.76,800.0,428.916,429.0771,428.8497,429.0771,800.0
2023-08-21 11:20:00,452.88,452.88,452.66,452.75,5832.0,429.1909,429.1909,428.9824,429.0677,5832.0
2023-08-21 11:25:00,452.7,452.7,452.49,452.54,3425.0,429.0203,429.0203,428.8213,428.8686,3425.0
2023-08-21 11:30:00,452.66,452.8,452.5,452.52,1784.0,428.9824,429.115,428.8307,428.8497,1784.0
2023-08-21 11:35:00,452.51,452.51,451.98,452.0,1860.0,428.8402,428.8402,428.3379,428.3569,1860.0
2023-08-21 11:40:00,452.0,452.0,451.35,451.36,3754.0,428.3569,428.3569,427.7409,427.7504,3754.0
2023-08-21 11:45:00,451.26,451.26,450.82,450.96,2127.0,427.6556,427.6556,427.2386,427.3713,2127.0
2023-08-21 11:50:00,450.86,450.99,450.85,450.99,423.0,427.2765,427.3997,427.267,427.3997,423.0
2023-08-21 11:55:00,451.0,451.16,451.0,451.06,1420.0,427.4092,427.5608,427.4092,427.4661,1420.0
2023-08-21 12:00:00,450.95,451.16,450.92,451.16,895.0,427.3618,427.5608,427.3334,427.5608,895.0
2023-08-21 12:05:00,451.04,451.38,450.94,450.94,5050.0,427.4471,427.7693,427.3523,427.3523,5050.0
2023-08-21 12:10:00,450.99,451.21,450.98,451.18,1000.0,427.3997,427.6082,427.3902,427.5798,1000.0
2023-08-21 12:15:00,451.42,451.63,451.32,451.58,600.0,427.8072,428.0062,427.7125,427.9589,600.0
2023-08-21 12:20:00,451.58,451.87,451.31,451.87,4358.0,427.9589,428.2337,427.703,428.2337,4358.0
2023-08-21 12:25:00,451.88,451.88,451.66,451.75,1844.0,428.2432,428.2432,428.0347,428.12,1844.0
2023-08-21 12:30:00,451.76,451.94,451.73,451.91,3434.0,428.1294,428.3,428.101,428.2716,3434.0
2023-08-21 12:35:00,451.82,451.89,451.72,451.81,2224.0,428.1863,428.2526,428.0915,428.1768,2224.0
2023-08-21 12:40:00,451.82,451.84,451.53,451.59,2800.0,428.1863,428.2053,427.9115,427.9683,2800.0
2023-08-21 12:45:00,451.51,451.63,451.5,451.5,1217.0,427.8925,428.0062,427.883,427.883,1217.0
2023-08-21 12:50:00,451.62,451.83,451.61,451.75,1200.0,427.9968,428.1958,427.9873,428.12,1200.0
2023-08-21 12:55:00,451.8,451.97,451.76,451.87,1000.0,428.1673,428.3285,428.1294,428.2337,1000.0
2023-08-21 13:00:00,451.69,451.75,451.6,451.61,3839.0,428.0631,428.12,427.9778,427.9873,3839.0
2023-08-21 13:05:00,451.6,451.6,451.35,451.51,1280.0,427.9778,427.9778,427.7409,427.8925,1280.0
2023-08-21 13:10:00,451.51,451.54,451.31,451.31,1026.0,427.8925,427.9209,427.703,427.703,1026.0
2023-08-21 13:15:00,451.3,451.46,451.21,451.4,1250.0,427.6935,427.8451,427.6082,427.7883,1250.0
2023-08-21 13:20:00,451.38,451.65,451.36,451.53,1532.0,427.7693,428.0252,427.7504,427.9115,1532.0
2023-08-21 13:25:00,451.53,451.74,451.51,451.74,1812.0,427.9115,428.1105,427.8925,428.1105,1812.0
2023-08-21 13:30:00,451.59,451.69,451.42,451.56,1635.0,427.9683,428.0631,427.8072,427.9399,1635.0
2023-08-21 13:35:00,451.31,451.33,450.57,450.57,1585.0,427.703,427.7219,427.0017,427.0017,1585.0
2023-08-21 13:40:00,450.85,450.91,450.62,450.85,1039.0,427.267,427.3239,427.0491,427.267,1039.0
2023-08-21 13:45:00,450.73,451.03,450.73,451.03,845.0,427.1533,427.4376,427.1533,427.4376,845.0
2023-08-21 13:50:00,451.0,451.0,450.66,450.66,1425.0,427.4092,427.4092,427.087,427.087,1425.0
2023-08-21 13:55:00,450.93,450.93,450.71,450.79,1014.0,427.3429,427.3429,427.1344,427.2102,1014.0
2023-08-21 14:00:00,450.86,450.88,450.68,450.72,1921.0,427.2765,427.2955,427.1059,427.1438,1921.0
2023-08-21 14:05:00,450.72,451.05,450.72,451.05,949.0,427.1438,427.4566,427.1438,427.4566,949.0
2023-08-21 14:10:00,451.05,451.29,451.05,451.29,900.0,427.4566,427.684,427.4566,427.684,900.0
2023-08-21 14:15:00,451.25,451.44,450.97,451.07,1487.0,427.6461,427.8262,427.3808,427.4755,1487.0
2023-08-21 14:20:00,450.98,451.28,450.97,451.12,500.0,427.3902,427.6745,427.3808,427.5229,500.0
2023-08-21 14:25:00,451.06,451.25,451.0,451.25,1498.0,427.4661,427.6461,427.4092,427.6461,1498.0
2023-08-21 14:30:00,451.25,451.41,451.2,451.2,1881.0,427.6461,427.7977,427.5987,427.5987,1881.0
2023-08-21 14:35:00,451.34,451.7,451.33,451.4,1300.0,427.7314,428.0726,427.7219,427.7883,1300.0
2023-08-21 14:40:00,451.51,451.64,451.51,451.64,700.0,427.8925,428.0157,427.8925,428.0157,700.0
2023-08-21 14:45:00,451.57,451.76,451.47,451.76,1839.0,427.9494,428.1294,427.8546,428.1294,1839.0
2023-08-21 14:50:00,451.8,451.8,451.61,451.71,1761.0,428.1673,428.1673,427.9873,428.0821,1761.0
2023-08-21 14:55:00,451.8,451.87,451.72,451.73,1100.0,428.1673,428.2337,428.0915,428.101,1100.0
2023-08-21 15:00:00,451.82,452.15,451.82,452.06,3173.0,428.1863,428.499,428.1863,428.4137,3173.0
2023-08-21 15:05:00,452.14,452.14,451.72,451.93,4625.0,428.4896,428.4896,428.0915,428.2905,4625.0
2023-08-21 15:10:00,451.94,451.99,451.64,451.7,2064.0,428.3,428.3474,428.0157,428.0726,2064.0
2023-08-21 15:15:00,451.82,451.96,451.77,451.95,1303.0,428.1863,428.319,428.1389,428.3095,1303.0
2023-08-21 15:20:00,451.76,451.96,451.63,451.64,2834.0,428.1294,428.319,428.0062,428.0157,2834.0
2023-08-21 15:25:00,451.52,451.64,451.36,451.64,1581.0,427.902,428.0157,427.7504,428.0157,1581.0
2023-08-21 15:30:00,451.6,451.81,451.53,451.69,3061.0,427.9778,428.1768,427.9115,428.0631,3061.0
2023-08-21 15:35:00,451.48,451.63,451.42,451.55,2644.0,427.8641,428.0062,427.8072,427.9304,2644.0
2023-08-21 15:40:00,451.65,452.23,451.65,452.12,5467.0,428.0252,428.5749,428.0252,428.4706,5467.0
2023-08-21 15:45:00,452.22,452.22,451.8,451.94,3717.0,428.5654,428.5654,428.1673,428.3,3717.0
2023-08-21 15:50:00,452.0,452.0,451.5,451.5,4469.0,428.3569,428.3569,427.883,427.883,4469.0
2023-08-21 15:55:00,451.45,451.67,451.17,451.59,16016.0,427.8357,428.0441,427.5703,427.9683,16016.0
2023-08-22 09:30:00,451.74,452.81,451.54,452.55,14351.0,428.1105,429.1245,427.9209,428.8781,14351.0
2023-08-22 09:35:00,452.82,453.89,452.76,453.22,8190.0,429.134,430.148,429.0771,429.5131,8190.0
2023-08-22 09:40:00,452.82,452.84,451.91,452.44,2935.0,429.134,429.1529,428.2716,428.7739,2935.0
2023-08-22 09:45:00,452.45,452.77,452.3,452.5,1300.0,428.7833,429.0866,428.6412,428.8307,1300.0
2023-08-22 09:50:00,452.29,452.57,451.97,452.57,2127.0,428.6317,428.8971,428.3285,428.8971,2127.0
2023-08-22 09:55:00,452.8,453.07,452.74,452.99,2593.0,429.115,429.3709,429.0582,429.2951,2593.0
2023-08-22 10:00:00,452.97,453.2,452.7,452.81,3074.0,429.2761,429.4941,429.0203,429.1245,3074.0
2023-08-22 10:05:00,452.68,452.68,452.24,452.41,5999.0,429.0013,429.0013,428.5843,428.7454,5999.0
2023-08-22 10:10:00,452.37,452.62,452.16,452.16,3125.0,428.7075,428.9445,428.5085,428.5085,3125.0
2023-08-22 10:15:00,452.27,452.58,452.27,452.47,3430.0,428.6128,428.9065,428.6128,428.8023,3430.0
2023-08-22 10:20:00,452.47,452.69,452.46,452.53,4458.0,428.8023,429.0108,428.7928,428.8592,4458.0
2023-08-22 10:25:00,452.55,452.67,451.86,451.96,3438.0,428.8781,428.9918,428.2242,428.319,3438.0
2023-08-22 10:30:00,451.87,451.87,451.5,451.63,1201.0,428.2337,428.2337,427.883,428.0062,1201.0
2023-08-22 10:35:00,451.74,451.79,451.36,451.44,4271.0,428.1105,428.1579,427.7504,427.8262,4271.0
2023-08-22 10:40:00,451.42,451.84,451.42,451.54,3137.0,427.8072,428.2053,427.8072,427.9209,3137.0
2023-08-22 10:45:00,451.77,451.77,451.17,451.17,3104.0,428.1389,428.1389,427.5703,427.5703,3104.0
2023-08-22 10:50:00,450.99,450.99,450.74,450.99,1319.0,427.3997,427.3997,427.1628,427.3997,1319.0
2023-08-22 10:55:00,450.68,451.03,450.46,451.03,3003.0,427.1059,427.4376,426.8974,427.4376,3003.0
2023-08-22 11:00:00,451.1,451.1,450.75,450.91,1721.0,427.504,427.504,427.1723,427.3239,1721.0
2023-08-22 11:05:00,451.1,451.24,450.92,450.92,2067.0,427.504,427.6366,427.3334,427.3334,2067.0
2023-08-22 11:10:00,450.86,451.06,450.83,451.06,2667.0,427.2765,427.4661,427.2481,427.4661,2667.0
2023-08-22 11:15:00,451.02,451.02,450.49,450.71,1988.0,427.4281,427.4281,426.9259,427.1344,1988.0
2023-08-22 11:20:00,450.62,450.89,450.52,450.84,1932.0,427.0491,427.3049,426.9543,427.2576,1932.0
2023-08-22 11:25:00,450.91,451.44,450.91,451.25,2730.0,427.3239,427.8262,427.3239,427.6461,2730.0
2023-08-22 11:30:00,451.33,451.45,451.2,451.22,1951.0,427.7219,427.8357,427.5987,427.6177,1951.0
2023-08-22 11:35:00,451.44,451.69,451.27,451.27,2079.0,427.8262,428.0631,427.6651,427.6651,2079.0
2023-08-22 11:40:00,451.1,451.23,451.01,451.22,2216.0,427.504,427.6272,427.4187,427.6177,2216.0
2023-08-22 11:45:00,451.44,451.54,451.32,451.45,1656.0,427.8262,427.9209,427.7125,427.8357,1656.0
2023-08-22 11:50:00,451.49,451.74,451.49,451.56,3436.0,427.8736,428.1105,427.8736,427.9399,3436.0
2023-08-22 11:55:00,451.56,451.56,451.49,451.49,848.0,427.9399,427.9399,427.8736,427.8736,848.0
2023-08-22 12:00:00,451.58,451.86,451.58,451.72,2526.0,427.9589,428.2242,427.9589,428.0915,2526.0
2023-08-22 12:05:00,451.75,451.76,451.39,451.76,3567.0,428.12,428.1294,427.7788,428.1294,3567.0
2023-08-22 12:10:00,451.71,451.86,451.43,451.43,1632.0,428.0821,428.2242,427.8167,427.8167,1632.0
2023-08-22 12:15:00,451.52,451.72,451.46,451.52,2414.0,427.902,428.0915,427.8451,427.902,2414.0
2023-08-22 12:20:00,451.54,451.55,451.42,451.42,1568.0,427.9209,427.9304,427.8072,427.8072,1568.0
2023-08-22 12:25:00,451.42,451.78,451.4,451.66,3113.0,427.8072,428.1484,427.7883,428.0347,3113.0
2023-08-22 12:30:00,451.73,451.8,451.73,451.8,614.0,428.101,428.1673,428.101,428.1673,614.0
2023-08-22 12:35:00,451.81,452.07,451.81,452.03,2032.0,428.1768,428.4232,428.1768,428.3853,2032.0
2023-08-22 12:40:00,452.04,452.27,452.0,452.0,2266.0,428.3948,428.6128,428.3569,428.3569,2266.0
2023-08-22 12:45:00,452.0,452.0,451.79,451.79,1700.0,428.3569,428.3569,428.1579,428.1579,1700.0
2023-08-22 12:50:00,451.8,452.05,451.72,451.73,2405.0,428.1673,428.4043,428.0915,428.101,2405.0
2023-08-22 12:55:00,451.68,451.7,451.59,451.66,2976.0,428.0536,428.0726,427.9683,428.0347,2976.0
2023-08-22 13:00:00,451.55,451.63,451.2,451.63,10812.0,427.9304,428.0062,427.5987,428.0062,10812.0
2023-08-22 13:05:00,451.49,451.81,451.4,451.81,2274.0,427.8736,428.1768,427.7883,428.1768,2274.0
2023-08-22 13:10:00,451.59,451.68,451.39,451.53,2785.0,427.9683,428.0536,427.7788,427.9115,2785.0
2023-08-22 13:15:00,451.69,451.94,451.62,451.71,1591.0,428.0631,428.3,427.9968,428.0821,1591.0
2023-08-22 13:20:00,451.76,451.91,451.76,451.91,300.0,428.1294,428.2716,428.1294,428.2716,300.0
2023-08-22 13:25:00,451.78,451.87,451.71,451.72,800.0,428.1484,428.2337,428.0821,428.0915,800.0
2023-08-22 13:30:00,451.8,452.09,451.8,451.99,1216.0,428.1673,428.4422,428.1673,428.3474,1216.0
2023-08-22 13:35:00,451.99,452.11,451.85,451.98,3945.0,428.3474,428.4611,428.2147,428.3379,3945.0
2023-08-22 13:40:00,451.98,452.19,451.94,452.19,1601.0,428.3379,428.5369,428.3,428.5369,1601.0
2023-08-22 13:45:00,452.01,452.09,451.95,451.96,1324.0,428.3664,428.4422,428.3095,428.319,1324.0
2023-08-22 13:50:00,451.99,452.05,451.77,451.84,2595.0,428.3474,428.4043,428.1389,428.2053,2595.0
2023-08-22 13:55:00,451.86,451.93,451.86,451.92,1530.0,428.2242,428.2905,428.2242,428.2811,1530.0
2023-08-22 14:00:00,451.86,452.05,451.81,451.91,4025.0,428.2242,428.4043,428.1768,428.2716,4025.0
2023-08-22 14:05:00,451.76,451.97,451.76,451.97,502.0,428.1294,428.3285,428.1294,428.3285,502.0
2023-08-22 14:10:00,451.96,451.96,451.46,451.47,2644.0,428.319,428.319,427.8451,427.8546,2644.0
2023-08-22 14:15:00,451.41,451.55,451.25,451.35,2657.0,427.7977,427.9304,427.6461,427.7409,2657.0
2023-08-22 14:20:00,451.35,451.52,451.34,451.47,1325.0,427.7409,427.902,427.7314,427.8546,1325.0
2023-08-22 14:25:00,451.44,451.65,451.3,451.51,3570.0,427.8262,428.0252,427.6935,427.8925,3570.0
2023-08-22 14:30:00,451.69,451.92,451.69,451.92,1500.0,428.0631,428.2811,428.0631,428.2811,1500.0
2023-08-22 14:35:00,452.0,452.06,451.87,451.87,1782.0,428.3569,428.4137,428.2337,428.2337,1782.0
2023-08-22 14:40:00,452.0,452.06,451.9,451.95,4495.0,428.3569,428.4137,428.2621,428.3095,4495.0
2023-08-22 14:45:00,452.01,452.14,451.94,451.99,1329.0,428.3664,428.4896,428.3,428.3474,1329.0
2023-08-22 14:50:00,451.95,452.05,451.91,451.92,2610.0,428.3095,428.4043,428.2716,428.2811,2610.0
2023-08-22 14:55:00,451.88,452.03,451.88,452.03,1600.0,428.2432,428.3853,428.2432,428.3853,1600.0
2023-08-22 15:00:00,452.05,452.08,451.96,452.02,2445.0,428.4043,428.4327,428.319,428.3758,2445.0
2023-08-22 15:05:00,452.09,452.47,452.09,452.32,3240.0,428.4422,428.8023,428.4422,428.6601,3240.0
2023-08-22 15:10:00,452.43,452.79,452.43,452.7,2259.0,428.7644,429.1056,428.7644,429.0203,2259.0
2023-08-22 15:15:00,452.72,452.94,452.72,452.94,4768.0,429.0392,429.2477,429.0392,429.2477,4768.0
2023-08-22 15:20:00,452.94,453.02,452.76,452.76,4526.0,429.2477,429.3235,429.0771,429.0771,4526.0
2023-08-22 15:25:00,452.89,453.02,452.64,452.79,2930.0,429.2003,429.3235,428.9634,429.1056,2930.0
2023-08-22 15:30:00,452.72,452.72,452.06,452.43,4478.0,429.0392,429.0392,428.4137,428.7644,4478.0
2023-08-22 15:35:00,452.55,452.59,452.34,452.43,1873.0,428.8781,428.916,428.6791,428.7644,1873.0
2023-08-22 15:40:00,452.43,452.76,452.35,452.69,4885.0,428.7644,429.0771,428.6886,429.0108,4885.0
2023-08-22 15:45:00,452.73,453.06,452.72,452.84,7685.0,429.0487,429.3614,429.0392,429.1529,7685.0
2023-08-22 15:50:00,452.8,453.05,452.49,452.49,9763.0,429.115,429.352,428.8213,428.8213,9763.0
2023-08-22 15:55:00,452.57,453.1,452.47,452.88,42041.0,428.8971,429.3993,428.8023,429.1909,42041.0
2023-08-23 09:30:00,454.58,454.88,453.51,453.51,12976.0,430.8019,431.0862,429.7879,429.7879,12976.0
2023-08-23 09:35:00,453.22,454.48,453.15,453.94,2826.0,429.5131,430.7072,429.4467,430.1954,2826.0
2023-08-23 09:40:00,454.2,454.2,453.55,453.55,4280.0,430.4418,430.4418,429.8258,429.8258,4280.0
2023-08-23 09:45:00,453.43,454.75,453.35,454.75,4787.0,429.7121,430.963,429.6363,430.963,4787.0
2023-08-23 09:50:00,454.05,454.42,453.81,454.01,9606.0,430.2997,430.6503,430.0722,430.2617,9606.0
2023-08-23 09:55:00,454.02,454.56,454.0,454.5,3829.0,430.2712,430.783,430.2523,430.7261,3829.0
2023-08-23 10:00:00,454.32,454.84,454.29,454.84,2869.0,430.5555,431.0483,430.5271,431.0483,2869.0
2023-08-23 10:05:00,454.6,454.89,454.3,454.5,4438.0,430.8209,431.0957,430.5366,430.7261,4438.0
2023-08-23 10:10:00,454.49,454.49,453.74,453.83,1037.0,430.7166,430.7166,430.0059,430.0912,1037.0
2023-08-23 10:15:00,453.74,454.0,453.47,453.47,1714.0,430.0059,430.2523,429.75,429.75,1714.0
2023-08-23 10:20:00,453.35,453.35,452.96,453.1,1252.0,429.6363,429.6363,429.2667,429.3993,1252.0
2023-08-23 10:25:00,453.08,453.09,452.79,453.06,1062.0,429.3804,429.3899,429.1056,429.3614,1062.0
2023-08-23 10:30:00,453.01,453.31,452.82,453.25,4471.0,429.3141,429.5984,429.134,429.5415,4471.0
2023-08-23 10:35:00,453.3,453.3,452.87,452.87,1305.0,429.5889,429.5889,429.1814,429.1814,1305.0
2023-08-23 10:40:00,452.77,453.01,452.51,452.95,2811.0,429.0866,429.3141,428.8402,429.2572,2811.0
2023-08-23 10:45:00,453.08,453.54,453.08,453.28,1177.0,429.3804,429.8163,429.3804,429.5699,1177.0
2023-08-23 10:50:00,453.25,453.44,453.24,453.44,625.0,429.5415,429.7216,429.532,429.7216,625.0
2023-08-23 10:55:00,453.24,453.44,453.06,453.13,2988.0,429.532,429.7216,429.3614,429.4278,2988.0
2023-08-23 11:00:00,452.9,452.9,452.52,452.54,3376.0,429.2098,429.2098,428.8497,428.8686,3376.0
2023-08-23 11:05:00,452.43,452.95,452.29,452.56,1300.0,428.7644,429.2572,428.6317,428.8876,1300.0
2023-08-23 11:10:00,452.64,452.64,452.33,452.33,400.0,428.9634,428.9634,428.6696,428.6696,400.0
2023-08-23 11:15:00,452.38,452.38,452.17,452.25,1800.0,428.717,428.717,428.518,428.5938,1800.0
2023-08-23 11:20:00,452.34,452.49,452.33,452.49,949.0,428.6791,428.8213,428.6696,428.8213,949.0
2023-08-23 11:25:00,452.62,453.29,452.62,453.14,1100.0,428.9445,429.5794,428.9445,429.4373,1100.0
2023-08-23 11:30:00,453.43,453.43,453.2,453.2,931.0,429.7121,429.7121,429.4941,429.4941,931.0
2023-08-23 11:35:00,453.11,453.21,452.91,452.95,814.0,429.4088,429.5036,429.2193,429.2572,814.0
2023-08-23 11:40:00,453.18,453.58,452.82,453.14,1433.0,429.4752,429.8542,429.134,429.4373,1433.0
2023-08-23 11:45:00,453.05,453.22,452.89,453.19,1925.0,429.352,429.5131,429.2003,429.4846,1925.0
2023-08-23 11:50:00,453.12,453.24,453.12,453.21,1560.0,429.4183,429.532,429.4183,429.5036,1560.0
2023-08-23 11:55:00,453.3,453.51,453.3,453.5,1432.0,429.5889,429.7879,429.5889,429.7784,1432.0
2023-08-23 12:00:00,453.36,453.55,453.32,453.44,1994.0,429.6457,429.8258,429.6078,429.7216,1994.0
2023-08-23 12:05:00,453.46,453.46,453.32,453.34,600.0,429.7405,429.7405,429.6078,429.6268,600.0
2023-08-23 12:10:00,453.41,453.7,453.41,453.57,1203.0,429.6931,429.968,429.6931,429.8448,1203.0
2023-08-23 12:15:00,453.58,453.75,453.42,453.58,1251.0,429.8542,430.0153,429.7026,429.8542,1251.0
2023-08-23 12:20:00,453.38,453.65,453.27,453.65,756.0,429.6647,429.9206,429.5605,429.9206,756.0
2023-08-23 12:25:00,453.53,453.57,453.49,453.56,1357.0,429.8069,429.8448,429.7689,429.8353,1357.0
2023-08-23 12:30:00,453.51,453.62,453.5,453.52,1000.0,429.7879,429.8921,429.7784,429.7974,1000.0
2023-08-23 12:35:00,453.48,453.65,453.48,453.55,918.0,429.7595,429.9206,429.7595,429.8258,918.0
2023-08-23 12:40:00,453.65,453.8,453.54,453.75,1431.0,429.9206,430.0627,429.8163,430.0153,1431.0
2023-08-23 12:45:00,453.74,453.74,453.56,453.64,825.0,430.0059,430.0059,429.8353,429.9111,825.0
2023-08-23 12:50:00,453.54,453.64,453.54,453.62,885.0,429.8163,429.9111,429.8163,429.8921,885.0
2023-08-23 12:55:00,453.74,453.78,453.57,453.57,909.0,430.0059,430.0438,429.8448,429.8448,909.0
2023-08-23 13:00:00,453.61,453.97,453.61,453.97,530.0,429.8827,430.2238,429.8827,430.2238,530.0
2023-08-23 13:05:00,453.99,454.0,453.81,453.81,1805.0,430.2428,430.2523,430.0722,430.0722,1805.0
2023-08-23 13:10:00,453.75,453.83,453.45,453.45,1290.0,430.0153,430.0912,429.731,429.731,1290.0
2023-08-23 13:15:00,453.34,454.0,453.34,453.76,7845.0,429.6268,430.2523,429.6268,430.0248,7845.0
2023-08-23 13:20:00,453.98,454.1,453.81,454.07,1696.0,430.2333,430.347,430.0722,430.3186,1696.0
2023-08-23 13:25:00,454.2,454.23,453.92,454.03,1722.0,430.4418,430.4702,430.1765,430.2807,1722.0
2023-08-23 13:30:00,454.12,454.51,453.76,453.81,5317.0,430.366,430.7356,430.0248,430.0722,5317.0
2023-08-23 13:35:00,453.71,453.73,453.49,453.71,1589.0,429.9774,429.9964,429.7689,429.9774,1589.0
2023-08-23 13:40:00,453.76,453.89,453.36,453.53,3396.0,430.0248,430.148,429.6457,429.8069,3396.0
2023-08-23 13:45:00,453.61,453.85,453.54,453.8,1760.0,429.8827,430.1101,429.8163,430.0627,1760.0
2023-08-23 13:50:00,453.65,453.65,453.31,453.41,1365.0,429.9206,429.9206,429.5984,429.6931,1365.0
2023-08-23 13:55:00,453.41,453.6,453.29,453.56,2911.0,429.6931,429.8732,429.5794,429.8353,2911.0
2023-08-23 14:00:00,453.61,453.78,453.59,453.59,2311.0,429.8827,430.0438,429.8637,429.8637,2311.0
2023-08-23 14:05:00,453.55,453.89,453.55,453.82,1957.0,429.8258,430.148,429.8258,430.0817,1957.0
2023-08-23 14:10:00,453.66,453.7,453.46,453.7,2812.0,429.9301,429.968,429.7405,429.968,2812.0
2023-08-23 14:15:00,453.72,453.88,453.43,453.6,2015.0,429.9869,430.1385,429.7121,429.8732,2015.0
2023-08-23 14:20:00,453.61,453.61,453.33,453.45,1323.0,429.8827,429.8827,429.6173,429.731,1323.0
2023-08-23 14:25:00,453.54,453.76,453.51,453.68,2172.0,429.8163,430.0248,429.7879,429.949,2172.0
2023-08-23 14:30:00,453.82,453.82,453.58,453.58,1303.0,430.0817,430.0817,429.8542,429.8542,1303.0
2023-08-23 14:35:00,453.63,453.73,453.33,453.33,2528.0,429.9016,429.9964,429.6173,429.6173,2528.0
2023-08-23 14:40:00,453.23,453.23,452.53,452.96,2985.0,429.5225,429.5225,428.8592,429.2667,2985.0
2023-08-23 14:45:00,453.02,453.36,453.02,453.05,2264.0,429.3235,429.6457,429.3235,429.352,2264.0
2023-08-23 14:50:00,453.04,453.26,452.94,453.06,5771.0,429.3425,429.551,429.2477,429.3614,5771.0
2023-08-23 14:55:00,453.25,453.25,452.89,453.15,3102.0,429.5415,429.5415,429.2003,429.4467,3102.0
2023-08-23 15:00:00,453.26,453.27,452.97,453.2,3076.0,429.551,429.5605,429.2761,429.4941,3076.0
2023-08-23 15:05:00,453.23,453.34,453.17,453.18,1750.0,429.5225,429.6268,429.4657,429.4752,1750.0
2023-08-23 15:10:00,453.23,453.34,452.88,452.9,4550.0,429.5225,429.6268,429.1909,429.2098,4550.0
2023-08-23 15:15:00,452.9,453.16,452.62,452.62,5528.0,429.2098,429.4562,428.9445,428.9445,5528.0
2023-08-23 15:20:00,452.71,452.8,452.22,452.48,3424.0,429.0297,429.115,428.5654,428.8118,3424.0
2023-08-23 15:25:00,452.43,453.01,452.08,452.85,4846.0,428.7644,429.3141,428.4327,429.1624,4846.0
2023-08-23 15:30:00,452.85,452.89,452.38,452.56,4679.0,429.1624,429.2003,428.717,428.8876,4679.0
2023-08-23 15:35:00,452.62,453.51,452.58,453.44,3242.0,428.9445,429.7879,428.9065,429.7216,3242.0
2023-08-23 15:40:00,453.29,453.74,453.15,453.59,8283.0,429.5794,430.0059,429.4467,429.8637,8283.0
2023-08-23 15:45:00,453.67,454.18,453.67,454.05,9226.0,429.9395,430.4229,429.9395,430.2997,9226.0
2023-08-23 15:50:00,454.19,454.2,453.44,453.57,10547.0,430.4323,430.4418,429.7216,429.8448,10547.0
2023-08-23 15:55:00,453.55,454.63,453.45,454.42,60375.0,429.8258,430.8493,429.731,430.6503,60375.0
2023-08-24 09:30:00,453.26,454.44,453.06,454.18,11533.0,429.551,430.6693,429.3614,430.4229,11533.0
2023-08-24 09:35:00,454.26,455.4,454.16,455.4,2308.0,430.4987,431.579,430.4039,431.579,2308.0
2023-08-24 09:40:00,455.15,456.13,455.1,456.09,3338.0,431.3421,432.2708,431.2947,432.2329,3338.0
2023-08-24 09:45:00,455.81,456.22,455.67,455.97,4402.0,431.9676,432.3561,431.8349,432.1192,4402.0
2023-08-24 09:50:00,456.26,456.66,456.05,456.34,4458.0,432.394,432.7731,432.195,432.4699,4458.0
2023-08-24 09:55:00,456.43,456.83,456.1,456.7,10259.0,432.5552,432.9342,432.2424,432.811,10259.0
2023-08-24 10:00:00,456.48,456.99,456.42,456.53,7439.0,432.6025,433.0859,432.5457,432.6499,7439.0
2023-08-24 10:05:00,456.42,456.8,456.41,456.62,4476.0,432.5457,432.9058,432.5362,432.7352,4476.0
2023-08-24 10:10:00,456.6,457.06,456.59,456.8,3792.0,432.7163,433.1522,432.7068,432.9058,3792.0
2023-08-24 10:15:00,456.96,457.39,456.9,457.15,3540.0,433.0574,433.4649,433.0006,433.2375,3540.0
2023-08-24 10:20:00,457.14,457.22,456.93,457.02,4334.0,433.228,433.3038,433.029,433.1143,4334.0
2023-08-24 10:25:00,456.97,457.52,456.97,457.4,6499.0,433.0669,433.5881,433.0669,433.4744,6499.0
2023-08-24 10:30:00,457.25,457.29,456.8,457.0,8419.0,433.3323,433.3702,432.9058,433.0953,8419.0
2023-08-24 10:35:00,457.07,457.23,456.54,457.04,11247.0,433.1617,433.3133,432.6594,433.1332,11247.0
2023-08-24 10:40:00,457.0,457.19,456.78,457.06,3303.0,433.0953,433.2754,432.8868,433.1522,3303.0
2023-08-24 10:45:00,457.05,457.33,456.99,457.33,2172.0,433.1427,433.4081,433.0859,433.4081,2172.0
2023-08-24 10:50:00,457.16,457.67,456.8,457.5,9847.0,433.247,433.7303,432.9058,433.5692,9847.0
2023-08-24 10:55:00,457.36,457.54,457.19,457.3,2540.0,433.4365,433.6071,433.2754,433.3796,2540.0
2023-08-24 11:00:00,457.3,457.34,456.38,456.65,6157.0,433.3796,433.4176,432.5078,432.7636,6157.0
2023-08-24 11:05:00,456.64,456.77,456.43,456.52,2200.0,432.7542,432.8774,432.5552,432.6404,2200.0
2023-08-24 11:10:00,456.42,457.1,456.29,456.99,2972.0,432.5457,433.1901,432.4225,433.0859,2972.0
2023-08-24 11:15:00,457.06,457.31,456.98,456.98,2923.0,433.1522,433.3891,433.0764,433.0764,2923.0
2023-08-24 11:20:00,457.1,457.55,457.1,457.16,5958.0,433.1901,433.6166,433.1901,433.247,5958.0
2023-08-24 11:25:00,457.16,457.57,457.08,457.57,2709.0,433.247,433.6355,433.1712,433.6355,2709.0
2023-08-24 11:30:00,457.56,457.56,457.09,457.19,3088.0,433.626,433.626,433.1806,433.2754,3088.0
2023-08-24 11:35:00,457.15,457.15,456.78,456.79,400.0,433.2375,433.2375,432.8868,432.8963,400.0
2023-08-24 11:40:00,456.56,456.6,456.24,456.24,3677.0,432.6784,432.7163,432.3751,432.3751,3677.0
2023-08-24 11:45:00,456.0,456.07,455.67,455.91,1607.0,432.1476,432.214,431.8349,432.0624,1607.0
2023-08-24 11:50:00,455.92,456.16,455.91,455.92,2377.0,432.0718,432.2993,432.0624,432.0718,2377.0
2023-08-24 11:55:00,455.96,456.17,455.94,456.01,2046.0,432.1097,432.3088,432.0908,432.1571,2046.0
2023-08-24 12:00:00,455.81,455.89,455.65,455.65,1526.0,431.9676,432.0434,431.816,431.816,1526.0
2023-08-24 12:05:00,455.65,456.07,455.65,456.06,1300.0,431.816,432.214,431.816,432.2045,1300.0
2023-08-24 12:10:00,455.96,456.16,455.85,455.85,1200.0,432.1097,432.2993,432.0055,432.0055,1200.0
2023-08-24 12:15:00,455.9,456.05,455.65,455.73,2993.0,432.0529,432.195,431.816,431.8918,2993.0
2023-08-24 12:20:00,455.75,455.94,455.62,455.82,6208.0,431.9107,432.0908,431.7875,431.9771,6208.0
2023-08-24 12:25:00,455.73,455.95,455.6,455.81,16898.0,431.8918,432.1003,431.7686,431.9676,16898.0
2023-08-24 12:30:00,455.79,455.9,455.61,455.82,9604.0,431.9486,432.0529,431.7781,431.9771,9604.0
2023-08-24 12:35:00,455.79,455.95,455.68,455.84,9965.0,431.9486,432.1003,431.8444,431.996,9965.0
2023-08-24 12:40:00,455.79,455.95,455.7,455.77,10956.0,431.9486,432.1003,431.8633,431.9297,10956.0
2023-08-24 12:45:00,455.82,455.82,454.74,455.12,5186.0,431.9771,431.9771,430.9536,431.3137,5186.0
2023-08-24 12:50:00,455.24,455.25,454.47,454.47,1406.0,431.4274,431.4369,430.6977,430.6977,1406.0
2023-08-24 12:55:00,454.52,454.54,454.5,454.5,566.0,430.7451,430.764,430.7261,430.7261,566.0
2023-08-24 13:00:00,454.7,454.7,454.16,454.16,450.0,430.9157,430.9157,430.4039,430.4039,450.0
2023-08-24 13:05:00,454.02,454.17,453.84,454.17,1653.0,430.2712,430.4134,430.1006,430.4134,1653.0
2023-08-24 13:10:00,454.13,454.25,453.9,454.18,1547.0,430.3755,430.4892,430.1575,430.4229,1547.0
2023-08-24 13:15:00,454.13,454.21,454.03,454.03,570.0,430.3755,430.4513,430.2807,430.2807,570.0
2023-08-24 13:20:00,453.86,453.99,453.65,453.88,2058.0,430.1196,430.2428,429.9206,430.1385,2058.0
2023-08-24 13:25:00,453.8,453.8,453.7,453.71,600.0,430.0627,430.0627,429.968,429.9774,600.0
2023-08-24 13:30:00,453.63,453.8,453.52,453.67,1496.0,429.9016,430.0627,429.7974,429.9395,1496.0
2023-08-24 13:35:00,453.67,453.94,453.58,453.94,2159.0,429.9395,430.1954,429.8542,430.1954,2159.0
2023-08-24 13:40:00,453.73,454.61,453.73,454.49,3647.0,429.9964,430.8304,429.9964,430.7166,3647.0
2023-08-24 13:45:00,454.47,454.56,454.26,454.56,800.0,430.6977,430.783,430.4987,430.783,800.0
2023-08-24 13:50:00,454.3,454.62,454.3,454.62,1396.0,430.5366,430.8398,430.5366,430.8398,1396.0
2023-08-24 13:55:00,454.5,454.68,454.4,454.45,2116.0,430.7261,430.8967,430.6313,430.6787,2116.0
2023-08-24 14:00:00,454.4,454.58,453.74,453.94,1644.0,430.6313,430.8019,430.0059,430.1954,1644.0
2023-08-24 14:05:00,453.79,454.06,453.68,454.06,800.0,430.0533,430.3091,429.949,430.3091,800.0
2023-08-24 14:10:00,454.11,454.42,454.1,454.33,1051.0,430.3565,430.6503,430.347,430.565,1051.0
2023-08-24 14:15:00,454.19,454.19,453.63,453.76,1104.0,430.4323,430.4323,429.9016,430.0248,1104.0
2023-08-24 14:20:00,453.76,454.05,453.74,453.74,930.0,430.0248,430.2997,430.0059,430.0059,930.0
2023-08-24 14:25:00,453.81,453.86,453.57,453.79,1806.0,430.0722,430.1196,429.8448,430.0533,1806.0
2023-08-24 14:30:00,453.69,453.69,453.34,453.34,900.0,429.9585,429.9585,429.6268,429.6268,900.0
2023-08-24 14:35:00,453.39,453.39,453.02,453.02,840.0,429.6742,429.6742,429.3235,429.3235,840.0
2023-08-24 14:40:00,453.11,453.12,452.68,453.0,2678.0,429.4088,429.4183,429.0013,429.3046,2678.0
2023-08-24 14:45:00,452.92,453.3,452.92,453.17,1810.0,429.2288,429.5889,429.2288,429.4657,1810.0
2023-08-24 14:50:00,453.19,453.19,452.56,452.71,1500.0,429.4846,429.4846,428.8876,429.0297,1500.0
2023-08-24 14:55:00,452.74,453.18,452.73,453.03,2136.0,429.0582,429.4752,429.0487,429.333,2136.0
2023-08-24 15:00:00,453.05,453.2,452.98,453.1,2819.0,429.352,429.4941,429.2856,429.3993,2819.0
2023-08-24 15:05:00,453.0,453.33,452.9,453.33,2310.0,429.3046,429.6173,429.2098,429.6173,2310.0
2023-08-24 15:10:00,453.22,453.51,453.2,453.51,4821.0,429.5131,429.7879,429.4941,429.7879,4821.0
2023-08-24 15:15:00,453.46,453.68,453.2,453.31,3519.0,429.7405,429.949,429.4941,429.5984,3519.0
2023-08-24 15:20:00,453.3,453.45,452.91,453.07,2569.0,429.5889,429.731,429.2193,429.3709,2569.0
2023-08-24 15:25:00,453.03,453.53,452.95,453.52,3621.0,429.333,429.8069,429.2572,429.7974,3621.0
2023-08-24 15:30:00,453.49,453.54,453.26,453.27,2405.0,429.7689,429.8163,429.551,429.5605,2405.0
2023-08-24 15:35:00,453.24,453.32,452.99,453.08,3809.0,429.532,429.6078,429.2951,429.3804,3809.0
2023-08-24 15:40:00,453.11,453.18,452.79,453.18,6464.0,429.4088,429.4752,429.1056,429.4752,6464.0
2023-08-24 15:45:00,453.15,453.34,452.91,453.04,6338.0,429.4467,429.6268,429.2193,429.3425,6338.0
2023-08-24 15:50:00,452.96,453.05,452.73,452.81,17037.0,429.2667,429.352,429.0487,429.1245,17037.0
2023-08-24 15:55:00,452.83,453.15,452.44,452.45,31394.0,429.1435,429.4467,428.7739,428.7833,31394.0
2023-08-25 09:30:00,455.26,455.26,453.6,453.85,11170.0,431.4464,431.4464,429.8732,430.1101,11170.0
2023-08-25 09:35:00,453.84,453.84,453.2,453.41,3518.0,430.1006,430.1006,429.4941,429.6931,3518.0
2023-08-25 09:40:00,452.99,453.5,452.58,452.69,4547.0,429.2951,429.7784,428.9065,429.0108,4547.0
2023-08-25 09:45:00,452.9,453.46,452.43,453.21,7097.0,429.2098,429.7405,428.7644,429.5036,7097.0
2023-08-25 09:50:00,453.13,453.13,452.33,452.5,5971.0,429.4278,429.4278,428.6696,428.8307,5971.0
2023-08-25 09:55:00,452.44,453.06,452.44,452.97,2413.0,428.7739,429.3614,428.7739,429.2761,2413.0
2023-08-25 10:00:00,452.93,453.28,452.37,452.85,4289.0,429.2382,429.5699,428.7075,429.1624,4289.0
2023-08-25 10:05:00,453.0,453.12,451.65,452.09,3255.0,429.3046,429.4183,428.0252,428.4422,3255.0
2023-08-25 10:10:00,452.0,452.21,451.42,451.77,2764.0,428.3569,428.5559,427.8072,428.1389,2764.0
2023-08-25 10:15:00,451.93,452.32,451.76,451.76,2700.0,428.2905,428.6601,428.1294,428.1294,2700.0
2023-08-25 10:20:00,451.52,451.66,451.03,451.03,2114.0,427.902,428.0347,427.4376,427.4376,2114.0
2023-08-25 10:25:00,451.18,451.18,449.74,449.84,9790.0,427.5798,427.5798,426.2151,426.3099,9790.0
2023-08-25 10:30:00,449.71,450.68,449.61,450.59,11375.0,426.1867,427.1059,426.0919,427.0206,11375.0
2023-08-25 10:35:00,450.55,450.71,450.08,450.5,10391.0,426.9827,427.1344,426.5373,426.9353,10391.0
2023-08-25 10:40:00,450.22,450.26,449.95,449.95,1422.0,426.67,426.7079,426.4141,426.4141,1422.0
2023-08-25 10:45:00,449.96,449.96,449.35,449.72,3974.0,426.4236,426.4236,425.8455,426.1961,3974.0
2023-08-25 10:50:00,449.75,449.95,449.17,449.18,3800.0,426.2246,426.4141,425.6749,425.6844,3800.0
2023-08-25 10:55:00,449.16,449.75,449.06,449.66,3842.0,425.6654,426.2246,425.5707,426.1393,3842.0
2023-08-25 11:00:00,449.84,449.9,449.39,449.82,3780.0,426.3099,426.3667,425.8834,426.2909,3780.0
2023-08-25 11:05:00,450.12,451.05,450.12,450.92,1863.0,426.5752,427.4566,426.5752,427.3334,1863.0
2023-08-25 11:10:00,451.08,451.74,450.93,451.34,4509.0,427.485,428.1105,427.3429,427.7314,4509.0
2023-08-25 11:15:00,451.03,451.18,450.72,451.1,3143.0,427.4376,427.5798,427.1438,427.504,3143.0
2023-08-25 11:20:00,450.9,450.9,450.6,450.7,1589.0,427.3144,427.3144,427.0301,427.1249,1589.0
2023-08-25 11:25:00,450.85,451.46,450.85,451.46,5912.0,427.267,427.8451,427.267,427.8451,5912.0
2023-08-25 11:30:00,451.58,451.74,451.51,451.74,1086.0,427.9589,428.1105,427.8925,428.1105,1086.0
2023-08-25 11:35:00,451.98,452.13,451.78,452.06,7255.0,428.3379,428.4801,428.1484,428.4137,7255.0
2023-08-25 11:40:00,452.12,452.12,451.36,451.53,5642.0,428.4706,428.4706,427.7504,427.9115,5642.0
2023-08-25 11:45:00,451.35,451.35,451.04,451.27,1035.0,427.7409,427.7409,427.4471,427.6651,1035.0
2023-08-25 11:50:00,451.19,451.34,450.91,451.12,2087.0,427.5893,427.7314,427.3239,427.5229,2087.0
2023-08-25 11:55:00,450.99,450.99,450.93,450.94,400.0,427.3997,427.3997,427.3429,427.3523,400.0
2023-08-25 12:00:00,451.31,451.33,451.11,451.33,1250.0,427.703,427.7219,427.5134,427.7219,1250.0
2023-08-25 12:05:00,451.42,451.43,450.99,451.19,6615.0,427.8072,427.8167,427.3997,427.5893,6615.0
2023-08-25 12:10:00,451.32,451.69,451.32,451.68,1785.0,427.7125,428.0631,427.7125,428.0536,1785.0
2023-08-25 12:15:00,451.91,451.91,451.69,451.69,605.0,428.2716,428.2716,428.0631,428.0631,605.0
2023-08-25 12:20:00,451.95,452.03,451.81,452.02,6590.0,428.3095,428.3853,428.1768,428.3758,6590.0
2023-08-25 12:25:00,451.88,452.39,451.84,452.39,26053.0,428.2432,428.7265,428.2053,428.7265,26053.0
2023-08-25 12:30:00,452.44,452.9,452.44,452.81,1518.0,428.7739,429.2098,428.7739,429.1245,1518.0
2023-08-25 12:35:00,452.77,452.79,452.44,452.57,1459.0,429.0866,429.1056,428.7739,428.8971,1459.0
2023-08-25 12:40:00,452.59,452.59,451.85,451.86,3605.0,428.916,428.916,428.2147,428.2242,3605.0
2023-08-25 12:45:00,452.0,452.32,451.63,451.84,5619.0,428.3569,428.6601,428.0062,428.2053,5619.0
2023-08-25 12:50:00,451.76,452.22,451.76,451.89,1956.0,428.1294,428.5654,428.1294,428.2526,1956.0
2023-08-25 12:55:00,451.86,451.86,451.86,451.86,100.0,428.2242,428.2242,428.2242,428.2242,100.0
2023-08-25 13:00:00,452.09,452.1,452.08,452.08,400.0,428.4422,428.4517,428.4327,428.4327,400.0
2023-08-25 13:05:00,452.05,452.05,452.03,452.03,200.0,428.4043,428.4043,428.3853,428.3853,200.0
2023-08-25 13:10:00,452.03,452.2,451.68,452.2,2798.0,428.3853,428.5464,428.0536,428.5464,2798.0
2023-08-25 13:15:00,452.19,452.26,452.18,452.25,1437.0,428.5369,428.6033,428.5275,428.5938,1437.0
2023-08-25 13:20:00,452.35,452.44,452.14,452.43,1667.0,428.6886,428.7739,428.4896,428.7644,1667.0
2023-08-25 13:25:00,452.14,452.16,451.87,451.87,2773.0,428.4896,428.5085,428.2337,428.2337,2773.0
2023-08-25 13:30:00,452.1,452.1,451.65,451.79,1983.0,428.4517,428.4517,428.0252,428.1579,1983.0
2023-08-25 13:35:00,451.88,451.98,451.7,451.7,1421.0,428.2432,428.3379,428.0726,428.0726,1421.0
2023-08-25 13:40:00,451.63,451.78,451.61,451.77,726.0,428.0062,428.1484,427.9873,428.1389,726.0
2023-08-25 13:45:00,451.67,451.87,451.53,451.87,1689.0,428.0441,428.2337,427.9115,428.2337,1689.0
2023-08-25 13:50:00,451.79,452.12,451.79,452.12,1709.0,428.1579,428.4706,428.1579,428.4706,1709.0
2023-08-25 13:55:00,452.09,452.3,451.83,452.28,2202.0,428.4422,428.6412,428.1958,428.6222,2202.0
2023-08-25 14:00:00,452.42,452.71,452.41,452.71,4141.0,428.7549,429.0297,428.7454,429.0297,4141.0
2023-08-25 14:05:00,452.61,453.03,452.61,452.81,3741.0,428.935,429.333,428.935,429.1245,3741.0
2023-08-25 14:10:00,452.71,452.85,452.34,452.38,3678.0,429.0297,429.1624,428.6791,428.717,3678.0
2023-08-25 14:15:00,452.13,452.17,451.78,451.91,2311.0,428.4801,428.518,428.1484,428.2716,2311.0
2023-08-25 14:20:00,452.04,452.98,451.99,452.81,2529.0,428.3948,429.2856,428.3474,429.1245,2529.0
2023-08-25 14:25:00,453.02,453.17,452.97,453.06,1328.0,429.3235,429.4657,429.2761,429.3614,1328.0
2023-08-25 14:30:00,453.06,453.07,452.88,452.95,2320.0,429.3614,429.3709,429.1909,429.2572,2320.0
2023-08-25 14:35:00,452.88,453.06,452.86,452.97,1922.0,429.1909,429.3614,429.1719,429.2761,1922.0
2023-08-25 14:40:00,452.96,453.15,452.62,452.7,2623.0,429.2667,429.4467,428.9445,429.0203,2623.0
2023-08-25 14:45:00,452.62,452.7,452.41,452.68,1242.0,428.9445,429.0203,428.7454,429.0013,1242.0
2023-08-25 14:50:00,452.69,452.89,452.59,452.84,1900.0,429.0108,429.2003,428.916,429.1529,1900.0
2023-08-25 14:55:00,452.79,453.13,452.65,453.04,6662.0,429.1056,429.4278,428.9729,429.3425,6662.0
2023-08-25 15:00:00,453.25,453.58,453.15,453.18,4651.0,429.5415,429.8542,429.4467,429.4752,4651.0
2023-08-25 15:05:00,452.92,452.92,452.53,452.54,2748.0,429.2288,429.2288,428.8592,428.8686,2748.0
2023-08-25 15:10:00,452.73,452.81,452.2,452.2,3434.0,429.0487,429.1245,428.5464,428.5464,3434.0
2023-08-25 15:15:00,452.18,452.39,451.95,452.03,6303.0,428.5275,428.7265,428.3095,428.3853,6303.0
2023-08-25 15:20:00,452.14,452.72,452.14,452.67,2961.0,428.4896,429.0392,428.4896,428.9918,2961.0
2023-08-25 15:25:00,452.62,452.74,452.28,452.33,1893.0,428.9445,429.0582,428.6222,428.6696,1893.0
2023-08-25 15:30:00,452.22,452.54,452.22,452.27,2600.0,428.5654,428.8686,428.5654,428.6128,2600.0
2023-08-25 15:35:00,452.16,452.29,452.0,452.21,4200.0,428.5085,428.6317,428.3569,428.5559,4200.0
2023-08-25 15:40:00,452.09,452.21,451.93,452.01,6643.0,428.4422,428.5559,428.2905,428.3664,6643.0
2023-08-25 15:45:00,452.12,452.24,451.5,451.5,3599.0,428.4706,428.5843,427.883,427.883,3599.0
2023-08-25 15:50:00,451.41,451.6,451.16,451.3,10942.0,427.7977,427.9778,427.5608,427.6935,10942.0
2023-08-25 15:55:00,451.33,451.44,450.86,451.07,41118.0,427.7219,427.8262,427.2765,427.4755,41118.0
2023-08-28 09:30:00,450.81,451.1,450.27,451.09,12604.0,427.2291,427.504,426.7174,427.4945,12604.0
2023-08-28 09:35:00,451.06,451.78,451.06,451.52,3327.0,427.4661,428.1484,427.4661,427.902,3327.0
2023-08-28 09:40:00,451.53,451.92,451.03,451.13,4514.0,427.9115,428.2811,427.4376,427.5324,4514.0
2023-08-28 09:45:00,451.05,451.72,450.71,451.22,9679.0,427.4566,428.0915,427.1344,427.6177,9679.0
2023-08-28 09:50:00,451.51,452.5,451.49,452.46,4429.0,427.8925,428.8307,427.8736,428.7928,4429.0
2023-08-28 09:55:00,452.31,452.61,451.91,451.91,3677.0,428.6507,428.935,428.2716,428.2716,3677.0
2023-08-28 10:00:00,452.21,452.32,451.9,452.0,8278.0,428.5559,428.6601,428.2621,428.3569,8278.0
2023-08-28 10:05:00,451.98,452.12,451.93,451.98,1784.0,428.3379,428.4706,428.2905,428.3379,1784.0
2023-08-28 10:10:00,451.91,452.03,451.52,451.93,4540.0,428.2716,428.3853,427.902,428.2905,4540.0
2023-08-28 10:15:00,451.93,451.93,451.12,451.12,3727.0,428.2905,428.2905,427.5229,427.5229,3727.0
2023-08-28 10:20:00,451.17,451.31,451.05,451.2,1732.0,427.5703,427.703,427.4566,427.5987,1732.0
2023-08-28 10:25:00,451.25,451.26,450.79,450.79,3117.0,427.6461,427.6556,427.2102,427.2102,3117.0
2023-08-28 10:30:00,450.59,450.91,450.59,450.91,6088.0,427.0206,427.3239,427.0206,427.3239,6088.0
2023-08-28 10:35:00,450.82,450.89,450.61,450.77,2227.0,427.2386,427.3049,427.0396,427.1912,2227.0
2023-08-28 10:40:00,450.79,451.86,450.67,451.69,10859.0,427.2102,428.2242,427.0965,428.0631,10859.0
2023-08-28 10:45:00,451.78,451.78,451.05,451.05,5118.0,428.1484,428.1484,427.4566,427.4566,5118.0
2023-08-28 10:50:00,451.06,451.33,450.97,451.26,5038.0,427.4661,427.7219,427.3808,427.6556,5038.0
2023-08-28 10:55:00,451.19,451.92,451.18,451.8,5770.0,427.5893,428.2811,427.5798,428.1673,5770.0
2023-08-28 11:00:00,451.87,451.87,451.39,451.43,1831.0,428.2337,428.2337,427.7788,427.8167,1831.0
2023-08-28 11:05:00,451.55,451.81,451.39,451.39,2601.0,427.9304,428.1768,427.7788,427.7788,2601.0
2023-08-28 11:10:00,451.42,451.42,451.15,451.15,900.0,427.8072,427.8072,427.5513,427.5513,900.0
2023-08-28 11:15:00,451.09,451.32,451.06,451.22,1250.0,427.4945,427.7125,427.4661,427.6177,1250.0
2023-08-28 11:20:00,451.16,451.69,451.02,451.6,4353.0,427.5608,428.0631,427.4281,427.9778,4353.0
2023-08-28 11:25:00,451.65,451.99,451.59,451.81,3483.0,428.0252,428.3474,427.9683,428.1768,3483.0
2023-08-28 11:30:00,452.03,452.38,451.82,451.87,2775.0,428.3853,428.717,428.1863,428.2337,2775.0
2023-08-28 11:35:00,452.11,452.5,451.9,452.5,1606.0,428.4611,428.8307,428.2621,428.8307,1606.0
2023-08-28 11:40:00,452.65,452.65,451.99,451.99,2645.0,428.9729,428.9729,428.3474,428.3474,2645.0
2023-08-28 11:45:00,452.11,452.56,452.1,452.55,1301.0,428.4611,428.8876,428.4517,428.8781,1301.0
2023-08-28 11:50:00,452.38,452.43,452.11,452.3,6328.0,428.717,428.7644,428.4611,428.6412,6328.0
2023-08-28 11:55:00,452.3,452.3,451.92,452.09,2808.0,428.6412,428.6412,428.2811,428.4422,2808.0
2023-08-28 12:00:00,452.09,452.7,452.09,452.62,1795.0,428.4422,429.0203,428.4422,428.9445,1795.0
2023-08-28 12:05:00,452.79,452.89,452.66,452.66,2118.0,429.1056,429.2003,428.9824,428.9824,2118.0
2023-08-28 12:10:00,452.8,453.03,452.6,452.81,6088.0,429.115,429.333,428.9255,429.1245,6088.0
2023-08-28 12:15:00,452.81,452.85,452.58,452.59,2907.0,429.1245,429.1624,428.9065,428.916,2907.0
2023-08-28 12:20:00,452.44,452.69,452.42,452.58,2217.0,428.7739,429.0108,428.7549,428.9065,2217.0
2023-08-28 12:25:00,452.58,452.78,452.5,452.64,4008.0,428.9065,429.0961,428.8307,428.9634,4008.0
2023-08-28 12:30:00,452.64,452.64,452.15,452.48,1900.0,428.9634,428.9634,428.499,428.8118,1900.0
2023-08-28 12:35:00,452.5,452.54,452.36,452.44,2004.0,428.8307,428.8686,428.6981,428.7739,2004.0
2023-08-28 12:40:00,452.28,452.61,452.12,452.48,4161.0,428.6222,428.935,428.4706,428.8118,4161.0
2023-08-28 12:45:00,452.52,452.6,452.28,452.28,1396.0,428.8497,428.9255,428.6222,428.6222,1396.0
2023-08-28 12:50:00,452.09,452.4,452.09,452.27,1066.0,428.4422,428.736,428.4422,428.6128,1066.0
2023-08-28 12:55:00,452.31,452.34,451.9,452.34,2300.0,428.6507,428.6791,428.2621,428.6791,2300.0
2023-08-28 13:00:00,452.45,452.59,452.42,452.48,1131.0,428.7833,428.916,428.7549,428.8118,1131.0
2023-08-28 13:05:00,452.54,452.8,452.54,452.59,3851.0,428.8686,429.115,428.8686,428.916,3851.0
2023-08-28 13:10:00,452.65,452.99,452.55,452.71,5503.0,428.9729,429.2951,428.8781,429.0297,5503.0
2023-08-28 13:15:00,452.63,452.8,452.44,452.8,3892.0,428.9539,429.115,428.7739,429.115,3892.0
2023-08-28 13:20:00,452.85,453.27,452.85,453.27,5891.0,429.1624,429.5605,429.1624,429.5605,5891.0
2023-08-28 13:25:00,453.14,453.33,453.04,453.26,6481.0,429.4373,429.6173,429.3425,429.551,6481.0
2023-08-28 13:30:00,453.22,453.32,452.91,453.0,2312.0,429.5131,429.6078,429.2193,429.3046,2312.0
2023-08-28 13:35:00,453.0,453.27,452.97,453.1,3597.0,429.3046,429.5605,429.2761,429.3993,3597.0
2023-08-28 13:40:00,453.05,453.19,453.04,453.19,784.0,429.352,429.4846,429.3425,429.4846,784.0
2023-08-28 13:45:00,453.06,453.12,452.86,452.91,2555.0,429.3614,429.4183,429.1719,429.2193,2555.0
2023-08-28 13:50:00,453.01,453.08,452.62,452.62,3216.0,429.3141,429.3804,428.9445,428.9445,3216.0
2023-08-28 13:55:00,452.55,452.55,452.3,452.3,1100.0,428.8781,428.8781,428.6412,428.6412,1100.0
2023-08-28 14:00:00,452.32,452.35,451.85,451.88,3212.0,428.6601,428.6886,428.2147,428.2432,3212.0
2023-08-28 14:05:00,451.82,451.87,451.58,451.71,1672.0,428.1863,428.2337,427.9589,428.0821,1672.0
2023-08-28 14:10:00,451.73,451.83,451.44,451.78,2655.0,428.101,428.1958,427.8262,428.1484,2655.0
2023-08-28 14:15:00,451.96,451.96,451.73,451.83,1315.0,428.319,428.319,428.101,428.1958,1315.0
2023-08-28 14:20:00,451.77,452.31,451.77,452.2,2422.0,428.1389,428.6507,428.1389,428.5464,2422.0
2023-08-28 14:25:00,452.21,452.31,451.8,451.94,4554.0,428.5559,428.6507,428.1673,428.3,4554.0
2023-08-28 14:30:00,451.84,452.06,451.8,451.95,1970.0,428.2053,428.4137,428.1673,428.3095,1970.0
2023-08-28 14:35:00,451.92,451.92,451.51,451.69,2591.0,428.2811,428.2811,427.8925,428.0631,2591.0
2023-08-28 14:40:00,451.6,451.95,451.59,451.95,3310.0,427.9778,428.3095,427.9683,428.3095,3310.0
2023-08-28 14:45:00,451.99,452.14,451.92,452.14,2180.0,428.3474,428.4896,428.2811,428.4896,2180.0
2023-08-28 14:50:00,452.12,452.12,451.77,451.8,1707.0,428.4706,428.4706,428.1389,428.1673,1707.0
2023-08-28 14:55:00,451.8,452.15,451.8,452.15,3933.0,428.1673,428.499,428.1673,428.499,3933.0
2023-08-28 15:00:00,452.15,452.4,452.12,452.28,5152.0,428.499,428.736,428.4706,428.6222,5152.0
2023-08-28 15:05:00,452.43,452.43,452.24,452.34,2451.0,428.7644,428.7644,428.5843,428.6791,2451.0
2023-08-28 15:10:00,452.27,452.27,451.79,451.79,3615.0,428.6128,428.6128,428.1579,428.1579,3615.0
2023-08-28 15:15:00,451.75,452.0,451.61,451.85,2821.0,428.12,428.3569,427.9873,428.2147,2821.0
2023-08-28 15:20:00,451.82,452.1,451.81,452.04,4586.0,428.1863,428.4517,428.1768,428.3948,4586.0
2023-08-28 15:25:00,452.02,452.05,451.8,451.85,4554.0,428.3758,428.4043,428.1673,428.2147,4554.0
2023-08-28 15:30:00,451.7,452.01,451.63,451.97,6188.0,428.0726,428.3664,428.0062,428.3285,6188.0
2023-08-28 15:35:00,451.97,452.08,451.65,451.72,4265.0,428.3285,428.4327,428.0252,428.0915,4265.0
2023-08-28 15:40:00,451.63,451.96,451.6,451.73,5942.0,428.0062,428.319,427.9778,428.101,5942.0
2023-08-28 15:45:00,451.75,452.27,451.69,451.86,10554.0,428.12,428.6128,428.0631,428.2242,10554.0
2023-08-28 15:50:00,451.91,452.01,451.74,451.91,12594.0,428.2716,428.3664,428.1105,428.2716,12594.0
2023-08-28 15:55:00,451.92,452.51,451.82,452.31,39218.0,428.2811,428.8402,428.1863,428.6507,39218.0
2023-08-29 09:30:00,452.32,452.7,451.85,452.54,10572.0,428.6601,429.0203,428.2147,428.8686,10572.0
2023-08-29 09:35:00,452.08,453.26,451.62,453.09,3044.0,428.4327,429.551,427.9968,429.3899,3044.0
2023-08-29 09:40:00,453.09,453.14,452.33,452.56,2387.0,429.3899,429.4373,428.6696,428.8876,2387.0
2023-08-29 09:45:00,452.41,452.87,452.26,452.87,1205.0,428.7454,429.1814,428.6033,429.1814,1205.0
2023-08-29 09:50:00,452.52,452.86,452.39,452.72,2266.0,428.8497,429.1719,428.7265,429.0392,2266.0
2023-08-29 09:55:00,452.69,452.85,452.52,452.68,2146.0,429.0108,429.1624,428.8497,429.0013,2146.0
2023-08-29 10:00:00,452.86,452.96,452.19,452.31,3971.0,429.1719,429.2667,428.5369,428.6507,3971.0
2023-08-29 10:05:00,452.11,452.16,451.4,451.63,7849.0,428.4611,428.5085,427.7883,428.0062,7849.0
2023-08-29 10:10:00,451.67,452.12,450.7,450.82,5253.0,428.0441,428.4706,427.1249,427.2386,5253.0
2023-08-29 10:15:00,450.6,451.87,450.59,451.68,5693.0,427.0301,428.2337,427.0206,428.0536,5693.0
2023-08-29 10:20:00,451.53,451.54,450.69,450.9,4599.0,427.9115,427.9209,427.1154,427.3144,4599.0
2023-08-29 10:25:00,451.27,451.27,449.56,449.62,14583.0,427.6651,427.6651,426.0445,426.1014,14583.0
2023-08-29 10:30:00,449.59,449.81,448.32,448.52,16400.0,426.0729,426.2814,424.8694,425.0589,16400.0
2023-08-29 10:35:00,448.36,448.74,446.76,447.34,17747.0,424.9073,425.2674,423.391,423.9406,17747.0
2023-08-29 10:40:00,447.34,447.34,444.92,444.92,33660.0,423.9406,423.9406,421.6472,421.6472,33660.0
2023-08-29 10:45:00,444.81,445.35,444.49,444.86,21513.0,421.543,422.0547,421.2397,421.5904,21513.0
2023-08-29 10:50:00,444.91,445.72,444.7,445.56,12516.0,421.6377,422.4054,421.4387,422.2537,12516.0
2023-08-29 10:55:00,445.58,446.11,445.08,446.04,7522.0,422.2727,422.775,421.7989,422.7086,7522.0
2023-08-29 11:00:00,446.03,446.98,445.79,446.56,7488.0,422.6992,423.5995,422.4717,423.2014,7488.0
2023-08-29 11:05:00,446.75,446.93,446.19,446.45,5423.0,423.3815,423.5521,422.8508,423.0972,5423.0
2023-08-29 11:10:00,446.45,446.47,445.99,446.4,5863.0,423.0972,423.1161,422.6613,423.0498,5863.0
2023-08-29 11:15:00,446.31,446.53,446.11,446.35,7135.0,422.9645,423.173,422.775,423.0024,7135.0
2023-08-29 11:20:00,446.47,447.26,446.47,447.14,8032.0,423.1161,423.8648,423.1161,423.7511,8032.0
2023-08-29 11:25:00,447.18,447.55,447.08,447.29,5904.0,423.789,424.1397,423.6942,423.8933,5904.0
2023-08-29 11:30:00,447.41,447.97,447.13,447.66,4219.0,424.007,424.5377,423.7416,424.2439,4219.0
2023-08-29 11:35:00,447.81,448.47,447.81,448.1,2767.0,424.3861,425.0115,424.3861,424.6609,2767.0
2023-08-29 11:40:00,448.29,448.67,448.28,448.46,3184.0,424.8409,425.2011,424.8315,425.0021,3184.0
2023-08-29 11:45:00,448.57,448.69,447.88,447.88,3529.0,425.1063,425.22,424.4524,424.4524,3529.0
2023-08-29 11:50:00,448.13,448.37,447.86,447.96,4457.0,424.6893,424.9168,424.4334,424.5282,4457.0
2023-08-29 11:55:00,448.04,448.39,447.87,448.31,6109.0,424.604,424.9357,424.4429,424.8599,6109.0
2023-08-29 12:00:00,448.21,448.33,448.07,448.23,1946.0,424.7651,424.8789,424.6325,424.7841,1946.0
2023-08-29 12:05:00,448.27,448.27,447.88,448.0,1000.0,424.822,424.822,424.4524,424.5661,1000.0
2023-08-29 12:10:00,448.13,448.13,447.89,447.96,1722.0,424.6893,424.6893,424.4619,424.5282,1722.0
2023-08-29 12:15:00,448.05,448.44,447.86,448.26,6582.0,424.6135,424.9831,424.4334,424.8125,6582.0
2023-08-29 12:20:00,448.31,448.31,448.0,448.0,925.0,424.8599,424.8599,424.5661,424.5661,925.0
2023-08-29 12:25:00,448.17,448.49,448.05,448.35,5154.0,424.7272,425.0305,424.6135,424.8978,5154.0
2023-08-29 12:30:00,448.32,448.46,447.81,447.81,7293.0,424.8694,425.0021,424.3861,424.3861,7293.0
2023-08-29 12:35:00,447.88,448.2,447.71,448.12,15803.0,424.4524,424.7557,424.2913,424.6798,15803.0
2023-08-29 12:40:00,448.23,448.24,447.8,448.2,9190.0,424.7841,424.7936,424.3766,424.7557,9190.0
2023-08-29 12:45:00,448.22,448.29,447.53,447.77,4953.0,424.7746,424.8409,424.1207,424.3481,4953.0
2023-08-29 12:50:00,447.79,447.96,447.2,447.96,3473.0,424.3671,424.5282,423.808,424.5282,3473.0
2023-08-29 12:55:00,447.98,448.17,447.77,447.98,1913.0,424.5472,424.7272,424.3481,424.5472,1913.0
2023-08-29 13:00:00,448.29,448.48,447.98,448.4,2245.0,424.8409,425.021,424.5472,424.9452,2245.0
2023-08-29 13:05:00,448.43,448.96,448.43,448.94,5117.0,424.9736,425.4759,424.9736,425.4569,5117.0
2023-08-29 13:10:00,448.86,449.24,448.86,449.12,2536.0,425.3811,425.7413,425.3811,425.6275,2536.0
2023-08-29 13:15:00,448.94,449.27,448.82,448.95,2323.0,425.4569,425.7697,425.3432,425.4664,2323.0
2023-08-29 13:20:00,448.79,449.16,448.78,449.16,1529.0,425.3148,425.6654,425.3053,425.6654,1529.0
2023-08-29 13:25:00,449.18,449.26,448.71,448.73,3012.0,425.6844,425.7602,425.239,425.2579,3012.0
2023-08-29 13:30:00,448.68,449.12,448.68,448.78,6730.0,425.2105,425.6275,425.2105,425.3053,6730.0
2023-08-29 13:35:00,448.68,449.14,448.67,448.9,3743.0,425.2105,425.6465,425.2011,425.419,3743.0
2023-08-29 13:40:00,449.12,449.44,448.99,448.99,5210.0,425.6275,425.9308,425.5043,425.5043,5210.0
2023-08-29 13:45:00,449.21,449.3,448.69,448.69,1756.0,425.7128,425.7981,425.22,425.22,1756.0
2023-08-29 13:50:00,448.55,449.03,448.55,448.99,2210.0,425.0873,425.5422,425.0873,425.5043,2210.0
2023-08-29 13:55:00,448.7,448.72,448.3,448.46,6388.0,425.2295,425.2485,424.8504,425.0021,6388.0
2023-08-29 14:00:00,448.43,448.54,448.04,448.16,2521.0,424.9736,425.0779,424.604,424.7177,2521.0
2023-08-29 14:05:00,448.17,448.28,447.95,448.02,2394.0,424.7272,424.8315,424.5187,424.5851,2394.0
2023-08-29 14:10:00,447.94,447.94,447.67,447.7,2315.0,424.5093,424.5093,424.2534,424.2818,2315.0
2023-08-29 14:15:00,447.69,447.77,447.62,447.63,1837.0,424.2723,424.3481,424.206,424.2155,1837.0
2023-08-29 14:20:00,447.73,447.84,447.55,447.65,6935.0,424.3102,424.4145,424.1397,424.2344,6935.0
2023-08-29 14:25:00,447.61,447.7,447.5,447.6,5321.0,424.1965,424.2818,424.0923,424.187,5321.0
2023-08-29 14:30:00,447.54,448.1,447.53,448.1,4415.0,424.1302,424.6609,424.1207,424.6609,4415.0
2023-08-29 14:35:00,447.94,448.05,447.81,447.82,4255.0,424.5093,424.6135,424.3861,424.3955,4255.0
2023-08-29 14:40:00,447.93,448.33,447.9,448.22,4752.0,424.4998,424.8789,424.4713,424.7746,4752.0
2023-08-29 14:45:00,448.31,448.31,447.82,447.94,3201.0,424.8599,424.8599,424.3955,424.5093,3201.0
2023-08-29 14:50:00,447.94,447.94,447.56,447.63,3540.0,424.5093,424.5093,424.1491,424.2155,3540.0
2023-08-29 14:55:00,447.63,447.69,447.43,447.69,8581.0,424.2155,424.2723,424.0259,424.2723,8581.0
2023-08-29 15:00:00,447.69,447.8,447.53,447.79,4755.0,424.2723,424.3766,424.1207,424.3671,4755.0
2023-08-29 15:05:00,447.85,447.9,447.54,447.61,3046.0,424.424,424.4713,424.1302,424.1965,3046.0
2023-08-29 15:10:00,447.59,447.91,447.51,447.85,4149.0,424.1776,424.4808,424.1017,424.424,4149.0
2023-08-29 15:15:00,447.86,447.98,447.74,447.85,3411.0,424.4334,424.5472,424.3197,424.424,3411.0
2023-08-29 15:20:00,447.86,448.41,447.75,448.41,2866.0,424.4334,424.9547,424.3292,424.9547,2866.0
2023-08-29 15:25:00,448.42,448.42,448.01,448.13,5603.0,424.9641,424.9641,424.5756,424.6893,5603.0
2023-08-29 15:30:00,448.15,448.33,447.97,448.14,10499.0,424.7083,424.8789,424.5377,424.6988,10499.0
2023-08-29 15:35:00,448.05,448.43,448.05,448.13,6614.0,424.6135,424.9736,424.6135,424.6893,6614.0
2023-08-29 15:40:00,448.23,448.4,448.0,448.02,11992.0,424.7841,424.9452,424.5661,424.5851,11992.0
2023-08-29 15:45:00,448.02,448.26,447.9,448.02,10853.0,424.5851,424.8125,424.4713,424.5851,10853.0
2023-08-29 15:50:00,448.09,448.46,447.96,448.41,15600.0,424.6514,425.0021,424.5282,424.9547,15600.0
2023-08-29 15:55:00,448.4,448.58,448.14,448.34,49500.0,424.9452,425.1158,424.6988,424.8883,49500.0
2023-08-30 09:30:00,449.44,452.3,448.48,451.19,23033.0,425.9308,428.6412,425.021,427.5893,23033.0
2023-08-30 09:35:00,451.44,453.59,451.39,453.5,23476.0,427.8262,429.8637,427.7788,429.7784,23476.0
2023-08-30 09:40:00,452.54,453.45,452.54,453.23,6929.0,428.8686,429.731,428.8686,429.5225,6929.0
2023-08-30 09:45:00,453.27,455.75,453.26,455.25,19598.0,429.5605,431.9107,429.551,431.4369,19598.0
2023-08-30 09:50:00,455.44,455.89,455.17,455.26,13123.0,431.6169,432.0434,431.3611,431.4464,13123.0
2023-08-30 09:55:00,455.53,455.79,455.04,455.27,4705.0,431.7022,431.9486,431.2379,431.4558,4705.0
2023-08-30 10:00:00,455.26,455.59,455.1,455.35,15220.0,431.4464,431.7591,431.2947,431.5317,15220.0
2023-08-30 10:05:00,455.34,455.92,455.25,455.81,8366.0,431.5222,432.0718,431.4369,431.9676,8366.0
2023-08-30 10:10:00,455.87,455.87,455.17,455.63,8920.0,432.0244,432.0244,431.3611,431.797,8920.0
2023-08-30 10:15:00,455.6,455.6,455.19,455.21,13984.0,431.7686,431.7686,431.38,431.399,13984.0
2023-08-30 10:20:00,455.21,455.65,455.2,455.22,3886.0,431.399,431.816,431.3895,431.4085,3886.0
2023-08-30 10:25:00,455.06,455.12,453.61,454.17,8644.0,431.2568,431.3137,429.8827,430.4134,8644.0
2023-08-30 10:30:00,454.15,454.16,453.8,453.95,3344.0,430.3944,430.4039,430.0627,430.2049,3344.0
2023-08-30 10:35:00,454.04,454.27,453.54,453.8,3521.0,430.2902,430.5081,429.8163,430.0627,3521.0
2023-08-30 10:40:00,453.8,454.13,453.7,454.08,3254.0,430.0627,430.3755,429.968,430.3281,3254.0
2023-08-30 10:45:00,453.98,454.57,453.97,454.56,2930.0,430.2333,430.7925,430.2238,430.783,2930.0
2023-08-30 10:50:00,454.56,454.56,453.5,453.65,3610.0,430.783,430.783,429.7784,429.9206,3610.0
2023-08-30 10:55:00,453.53,453.75,453.5,453.5,2824.0,429.8069,430.0153,429.7784,429.7784,2824.0
2023-08-30 11:00:00,453.72,453.8,453.47,453.6,2211.0,429.9869,430.0627,429.75,429.8732,2211.0
2023-08-30 11:05:00,453.64,453.77,453.01,453.1,3299.0,429.9111,430.0343,429.3141,429.3993,3299.0
2023-08-30 11:10:00,453.14,453.66,453.01,453.63,3062.0,429.4373,429.9301,429.3141,429.9016,3062.0
2023-08-30 11:15:00,453.62,453.72,453.39,453.49,3096.0,429.8921,429.9869,429.6742,429.7689,3096.0
2023-08-30 11:20:00,453.57,453.81,453.4,453.49,3310.0,429.8448,430.0722,429.6837,429.7689,3310.0
2023-08-30 11:25:00,453.55,453.79,453.32,453.79,3008.0,429.8258,430.0533,429.6078,430.0533,3008.0
2023-08-30 11:30:00,453.93,453.93,453.05,453.05,3698.0,430.1859,430.1859,429.352,429.352,3698.0
2023-08-30 11:35:00,453.18,453.39,453.0,453.32,1510.0,429.4752,429.6742,429.3046,429.6078,1510.0
2023-08-30 11:40:00,453.54,453.72,453.42,453.54,2018.0,429.8163,429.9869,429.7026,429.8163,2018.0
2023-08-30 11:45:00,453.62,453.84,453.53,453.65,1255.0,429.8921,430.1006,429.8069,429.9206,1255.0
2023-08-30 11:50:00,453.63,453.93,453.61,453.71,4600.0,429.9016,430.1859,429.8827,429.9774,4600.0
2023-08-30 11:55:00,453.69,453.8,453.57,453.8,2593.0,429.9585,430.0627,429.8448,430.0627,2593.0
2023-08-30 12:00:00,453.7,453.77,453.5,453.54,13134.0,429.968,430.0343,429.7784,429.8163,13134.0
2023-08-30 12:05:00,453.61,453.75,453.45,453.53,8916.0,429.8827,430.0153,429.731,429.8069,8916.0
2023-08-30 12:10:00,453.51,453.69,453.51,453.68,1600.0,429.7879,429.9585,429.7879,429.949,1600.0
2023-08-30 12:15:00,453.83,453.83,453.42,453.42,1764.0,430.0912,430.0912,429.7026,429.7026,1764.0
2023-08-30 12:20:00,453.4,453.58,453.36,453.58,1702.0,429.6837,429.8542,429.6457,429.8542,1702.0
2023-08-30 12:25:00,453.53,453.94,453.52,453.59,1756.0,429.8069,430.1954,429.7974,429.8637,1756.0
2023-08-30 12:30:00,453.63,453.67,453.45,453.67,1090.0,429.9016,429.9395,429.731,429.9395,1090.0
2023-08-30 12:35:00,453.8,453.8,453.41,453.44,2177.0,430.0627,430.0627,429.6931,429.7216,2177.0
2023-08-30 12:40:00,453.58,453.66,453.39,453.42,2853.0,429.8542,429.9301,429.6742,429.7026,2853.0
2023-08-30 12:45:00,453.42,453.56,453.34,453.42,5268.0,429.7026,429.8353,429.6268,429.7026,5268.0
2023-08-30 12:50:00,453.42,453.42,453.01,453.21,3464.0,429.7026,429.7026,429.3141,429.5036,3464.0
2023-08-30 12:55:00,453.42,453.42,453.12,453.29,1653.0,429.7026,429.7026,429.4183,429.5794,1653.0
2023-08-30 13:00:00,453.25,453.39,453.05,453.13,1208.0,429.5415,429.6742,429.352,429.4278,1208.0
2023-08-30 13:05:00,453.02,453.12,452.78,452.78,1600.0,429.3235,429.4183,429.0961,429.0961,1600.0
2023-08-30 13:10:00,452.66,452.72,452.43,452.43,2355.0,428.9824,429.0392,428.7644,428.7644,2355.0
2023-08-30 13:15:00,452.4,452.4,452.17,452.21,2001.0,428.736,428.736,428.518,428.5559,2001.0
2023-08-30 13:20:00,452.31,452.41,452.26,452.26,2062.0,428.6507,428.7454,428.6033,428.6033,2062.0
2023-08-30 13:25:00,452.22,452.36,452.22,452.28,811.0,428.5654,428.6981,428.5654,428.6222,811.0
2023-08-30 13:30:00,452.25,452.68,452.21,452.57,3565.0,428.5938,429.0013,428.5559,428.8971,3565.0
2023-08-30 13:35:00,452.43,452.49,452.39,452.48,1005.0,428.7644,428.8213,428.7265,428.8118,1005.0
2023-08-30 13:40:00,452.41,452.43,452.21,452.29,2137.0,428.7454,428.7644,428.5559,428.6317,2137.0
2023-08-30 13:45:00,452.19,452.2,451.71,451.82,2800.0,428.5369,428.5464,428.0821,428.1863,2800.0
2023-08-30 13:50:00,451.75,451.82,451.63,451.69,5867.0,428.12,428.1863,428.0062,428.0631,5867.0
2023-08-30 13:55:00,451.78,452.24,451.67,452.16,2300.0,428.1484,428.5843,428.0441,428.5085,2300.0
2023-08-30 14:00:00,452.18,452.18,451.94,452.0,1808.0,428.5275,428.5275,428.3,428.3569,1808.0
2023-08-30 14:05:00,451.97,452.28,451.87,452.21,3838.0,428.3285,428.6222,428.2337,428.5559,3838.0
2023-08-30 14:10:00,452.3,452.67,452.3,452.67,2284.0,428.6412,428.9918,428.6412,428.9918,2284.0
2023-08-30 14:15:00,452.67,452.75,452.31,452.44,1433.0,428.9918,429.0677,428.6507,428.7739,1433.0
2023-08-30 14:20:00,452.43,452.46,452.19,452.39,1917.0,428.7644,428.7928,428.5369,428.7265,1917.0
2023-08-30 14:25:00,452.31,452.38,452.1,452.34,2009.0,428.6507,428.717,428.4517,428.6791,2009.0
2023-08-30 14:30:00,452.3,452.52,452.22,452.29,2444.0,428.6412,428.8497,428.5654,428.6317,2444.0
2023-08-30 14:35:00,452.23,452.43,452.22,452.29,2471.0,428.5749,428.7644,428.5654,428.6317,2471.0
2023-08-30 14:40:00,452.29,452.43,452.25,452.25,2100.0,428.6317,428.7644,428.5938,428.5938,2100.0
2023-08-30 14:45:00,452.42,452.42,452.28,452.34,900.0,428.7549,428.7549,428.6222,428.6791,900.0
2023-08-30 14:50:00,452.34,452.66,452.34,452.44,2892.0,428.6791,428.9824,428.6791,428.7739,2892.0
2023-08-30 14:55:00,452.43,452.57,452.34,452.41,3411.0,428.7644,428.8971,428.6791,428.7454,3411.0
2023-08-30 15:00:00,452.47,452.47,452.0,452.0,4012.0,428.8023,428.8023,428.3569,428.3569,4012.0
2023-08-30 15:05:00,452.06,452.2,451.95,452.2,1325.0,428.4137,428.5464,428.3095,428.5464,1325.0
2023-08-30 15:10:00,452.24,452.75,452.2,452.75,1822.0,428.5843,429.0677,428.5464,429.0677,1822.0
2023-08-30 15:15:00,452.8,452.88,452.59,452.66,2346.0,429.115,429.1909,428.916,428.9824,2346.0
2023-08-30 15:20:00,452.58,452.68,452.49,452.53,3513.0,428.9065,429.0013,428.8213,428.8592,3513.0
2023-08-30 15:25:00,452.43,452.67,452.38,452.64,4621.0,428.7644,428.9918,428.717,428.9634,4621.0
2023-08-30 15:30:00,452.67,452.68,452.27,452.28,2900.0,428.9918,429.0013,428.6128,428.6222,2900.0
2023-08-30 15:35:00,452.33,452.36,451.92,451.95,4335.0,428.6696,428.6981,428.2811,428.3095,4335.0
2023-08-30 15:40:00,451.91,452.09,451.59,452.06,6395.0,428.2716,428.4422,427.9683,428.4137,6395.0
2023-08-30 15:45:00,451.97,452.14,451.81,452.01,8628.0,428.3285,428.4896,428.1768,428.3664,8628.0
2023-08-30 15:50:00,451.93,452.29,451.93,452.29,18305.0,428.2905,428.6317,428.2905,428.6317,18305.0
2023-08-30 15:55:00,452.3,452.42,452.04,452.39,39314.0,428.6412,428.7549,428.3948,428.7265,39314.0
2023-08-31 09:30:00,450.82,452.08,450.33,452.08,18587.0,430.0973,431.2994,429.6299,431.2994,18587.0
2023-08-31 09:35:00,452.13,452.23,451.88,452.1,8651.0,431.3471,431.4425,431.1086,431.3185,8651.0
2023-08-31 09:40:00,452.2,453.0,451.97,452.98,9181.0,431.4139,432.1771,431.1945,432.1581,9181.0
2023-08-31 09:45:00,453.18,453.62,453.18,453.4,7461.0,432.3489,432.7686,432.3489,432.5587,7461.0
2023-08-31 09:50:00,453.4,453.62,452.97,453.32,5431.0,432.5587,432.7686,432.1485,432.4824,5431.0
2023-08-31 09:55:00,453.13,453.37,453.0,453.0,5491.0,432.3012,432.5301,432.1771,432.1771,5491.0
2023-08-31 10:00:00,453.0,453.11,452.83,453.07,2103.0,432.1771,432.2821,432.015,432.2439,2103.0
2023-08-31 10:05:00,453.19,453.19,452.85,452.86,2811.0,432.3584,432.3584,432.034,432.0436,2811.0
2023-08-31 10:10:00,452.68,452.9,452.1,452.35,4662.0,431.8718,432.0817,431.3185,431.557,4662.0
2023-08-31 10:15:00,452.31,452.32,451.79,451.8,6084.0,431.5189,431.5284,431.0228,431.0323,6084.0
2023-08-31 10:20:00,451.7,452.06,451.66,452.06,3837.0,430.9369,431.2803,430.8987,431.2803,3837.0
2023-08-31 10:25:00,451.94,451.94,451.61,451.74,1012.0,431.1659,431.1659,430.851,430.9751,1012.0
2023-08-31 10:30:00,451.74,452.02,451.68,451.95,2062.0,430.9751,431.2422,430.9178,431.1754,2062.0
2023-08-31 10:35:00,451.95,452.27,451.88,451.97,4537.0,431.1754,431.4807,431.1086,431.1945,4537.0
2023-08-31 10:40:00,451.8,451.8,451.46,451.46,1002.0,431.0323,431.0323,430.7079,430.7079,1002.0
2023-08-31 10:45:00,451.43,451.58,451.35,451.45,8535.0,430.6793,430.8224,430.603,430.6984,8535.0
2023-08-31 10:50:00,451.45,451.65,451.32,451.43,10073.0,430.6984,430.8892,430.5744,430.6793,10073.0
2023-08-31 10:55:00,451.51,451.54,451.36,451.49,5041.0,430.7556,430.7842,430.6125,430.7365,5041.0
2023-08-31 11:00:00,451.44,451.65,451.07,451.31,9260.0,430.6888,430.8892,430.3359,430.5648,9260.0
2023-08-31 11:05:00,451.25,451.25,451.07,451.17,1990.0,430.5076,430.5076,430.3359,430.4313,1990.0
2023-08-31 11:10:00,451.13,451.5,451.06,451.42,3300.0,430.3931,430.7461,430.3263,430.6698,3300.0
2023-08-31 11:15:00,451.63,451.68,451.23,451.3,2537.0,430.8701,430.9178,430.4885,430.5553,2537.0
2023-08-31 11:20:00,451.24,451.24,451.0,451.12,15546.0,430.498,430.498,430.2691,430.3836,15546.0
2023-08-31 11:25:00,451.05,451.38,451.01,451.36,7733.0,430.3168,430.6316,430.2786,430.6125,7733.0
2023-08-31 11:30:00,451.5,451.5,451.0,451.04,3429.0,430.7461,430.7461,430.2691,430.3072,3429.0
2023-08-31 11:35:00,451.03,451.32,451.02,451.31,11236.0,430.2977,430.5744,430.2882,430.5648,11236.0
2023-08-31 11:40:00,451.56,451.56,451.18,451.18,2441.0,430.8033,430.8033,430.4408,430.4408,2441.0
2023-08-31 11:45:00,451.18,451.4,450.98,451.17,5011.0,430.4408,430.6507,430.25,430.4313,5011.0
2023-08-31 11:50:00,451.16,451.16,450.95,451.03,1523.0,430.4217,430.4217,430.2214,430.2977,1523.0
2023-08-31 11:55:00,450.89,450.89,450.27,450.79,4899.0,430.1641,430.1641,429.5726,430.0687,4899.0
2023-08-31 12:00:00,450.92,450.93,450.31,450.31,3819.0,430.1927,430.2023,429.6108,429.6108,3819.0
2023-08-31 12:05:00,450.33,450.33,450.13,450.13,4062.0,429.6299,429.6299,429.4391,429.4391,4062.0
2023-08-31 12:10:00,450.22,450.67,450.05,450.36,4480.0,429.5249,429.9542,429.3627,429.6585,4480.0
2023-08-31 12:15:00,450.55,450.63,450.13,450.13,2440.0,429.8398,429.9161,429.4391,429.4391,2440.0
2023-08-31 12:20:00,450.28,450.5,450.12,450.16,3624.0,429.5822,429.7921,429.4295,429.4677,3624.0
2023-08-31 12:25:00,450.15,450.17,449.66,450.11,6780.0,429.4581,429.4772,428.9907,429.42,6780.0
2023-08-31 12:30:00,450.19,450.19,449.53,449.65,2376.0,429.4963,429.4963,428.8666,428.9811,2376.0
2023-08-31 12:35:00,449.72,449.88,449.7,449.71,810.0,429.0479,429.2006,429.0288,429.0384,810.0
2023-08-31 12:40:00,449.48,449.67,449.42,449.66,1539.0,428.8189,429.0002,428.7617,428.9907,1539.0
2023-08-31 12:45:00,449.65,449.9,449.65,449.89,1300.0,428.9811,429.2196,428.9811,429.2101,1300.0
2023-08-31 12:50:00,449.9,449.96,449.61,449.73,1946.0,429.2196,429.2769,428.943,429.0574,1946.0
2023-08-31 12:55:00,449.75,449.86,449.7,449.86,501.0,429.0765,429.1815,429.0288,429.1815,501.0
2023-08-31 13:00:00,449.84,450.08,449.82,450.06,3151.0,429.1624,429.3914,429.1433,429.3723,3151.0
2023-08-31 13:05:00,450.11,450.11,450.05,450.1,1300.0,429.42,429.42,429.3627,429.4104,1300.0
2023-08-31 13:10:00,450.24,450.41,450.23,450.33,1100.0,429.544,429.7062,429.5345,429.6299,1100.0
2023-08-31 13:15:00,450.24,450.45,450.2,450.41,6129.0,429.544,429.7444,429.5058,429.7062,6129.0
2023-08-31 13:20:00,450.26,450.32,450.22,450.24,700.0,429.5631,429.6203,429.5249,429.544,700.0
2023-08-31 13:25:00,450.3,450.6,450.21,450.4,4411.0,429.6012,429.8875,429.5154,429.6966,4411.0
2023-08-31 13:30:00,450.49,450.49,450.22,450.3,2979.0,429.7825,429.7825,429.5249,429.6012,2979.0
2023-08-31 13:35:00,450.43,450.78,450.38,450.67,2086.0,429.7253,430.0592,429.6776,429.9542,2086.0
2023-08-31 13:40:00,450.67,450.68,450.54,450.66,2680.0,429.9542,429.9638,429.8302,429.9447,2680.0
2023-08-31 13:45:00,450.62,450.79,450.57,450.77,2677.0,429.9065,430.0687,429.8588,430.0496,2677.0
2023-08-31 13:50:00,450.85,451.08,450.65,450.65,965.0,430.126,430.3454,429.9352,429.9352,965.0
2023-08-31 13:55:00,450.73,450.73,450.56,450.73,1080.0,430.0115,430.0115,429.8493,430.0115,1080.0
2023-08-31 14:00:00,450.8,450.98,450.47,450.96,2607.0,430.0783,430.25,429.7634,430.2309,2607.0
2023-08-31 14:05:00,450.87,451.08,450.74,450.81,1602.0,430.145,430.3454,430.021,430.0878,1602.0
2023-08-31 14:10:00,450.68,451.01,450.68,450.83,1500.0,429.9638,430.2786,429.9638,430.1069,1500.0
2023-08-31 14:15:00,450.93,450.98,450.86,450.86,557.0,430.2023,430.25,430.1355,430.1355,557.0
2023-08-31 14:20:00,450.99,451.0,450.85,450.94,1882.0,430.2595,430.2691,430.126,430.2118,1882.0
2023-08-31 14:25:00,450.97,451.05,450.94,450.94,1392.0,430.2404,430.3168,430.2118,430.2118,1392.0
2023-08-31 14:30:00,450.88,451.05,450.87,450.9,700.0,430.1546,430.3168,430.145,430.1737,700.0
2023-08-31 14:35:00,450.86,450.88,450.56,450.8,5428.0,430.1355,430.1546,429.8493,430.0783,5428.0
2023-08-31 14:40:00,451.06,451.06,450.55,450.59,3590.0,430.3263,430.3263,429.8398,429.8779,3590.0
2023-08-31 14:45:00,450.58,450.66,450.03,450.07,4067.0,429.8684,429.9447,429.3437,429.3818,4067.0
2023-08-31 14:50:00,450.03,450.03,449.68,449.7,4000.0,429.3437,429.3437,429.0097,429.0288,4000.0
2023-08-31 14:55:00,449.6,449.79,449.53,449.63,2049.0,428.9334,429.1147,428.8666,428.962,2049.0
2023-08-31 15:00:00,449.58,449.58,449.34,449.46,1319.0,428.9143,428.9143,428.6854,428.7999,1319.0
2023-08-31 15:05:00,449.59,449.59,449.15,449.18,4375.0,428.9239,428.9239,428.5041,428.5327,4375.0
2023-08-31 15:10:00,449.24,449.29,449.05,449.28,4568.0,428.59,428.6377,428.4087,428.6281,4568.0
2023-08-31 15:15:00,449.29,449.45,449.22,449.45,1490.0,428.6377,428.7903,428.5709,428.7903,1490.0
2023-08-31 15:20:00,449.51,449.51,449.12,449.12,907.0,428.8476,428.8476,428.4755,428.4755,907.0
2023-08-31 15:25:00,449.1,449.2,448.98,449.05,3350.0,428.4564,428.5518,428.3419,428.4087,3350.0
2023-08-31 15:30:00,449.14,449.3,448.85,448.9,3033.0,428.4946,428.6472,428.2179,428.2656,3033.0
2023-08-31 15:35:00,448.8,449.08,448.8,448.97,3198.0,428.1702,428.4373,428.1702,428.3324,3198.0
2023-08-31 15:40:00,449.03,449.3,448.96,449.19,5674.0,428.3896,428.6472,428.3228,428.5423,5674.0
2023-08-31 15:45:00,449.12,449.22,449.02,449.02,4248.0,428.4755,428.5709,428.3801,428.3801,4248.0
2023-08-31 15:50:00,449.14,449.22,448.71,448.71,5497.0,428.4946,428.5709,428.0843,428.0843,5497.0
2023-08-31 15:55:00,448.7,448.71,448.14,448.27,39596.0,428.0748,428.0843,427.5405,427.6646,39596.0
2023-09-01 09:30:00,450.32,451.45,450.11,451.19,13536.0,429.6203,430.6984,429.42,430.4503,13536.0
2023-09-01 09:35:00,450.63,450.89,449.86,450.89,2260.0,429.9161,430.1641,429.1815,430.1641,2260.0
2023-09-01 09:40:00,450.77,451.12,450.64,450.87,7495.0,430.0496,430.3836,429.9256,430.145,7495.0
2023-09-01 09:45:00,450.71,450.94,450.52,450.52,2854.0,429.9924,430.2118,429.8111,429.8111,2854.0
2023-09-01 09:50:00,450.59,450.59,450.29,450.45,1547.0,429.8779,429.8779,429.5917,429.7444,1547.0
2023-09-01 09:55:00,450.52,450.68,450.34,450.34,1887.0,429.8111,429.9638,429.6394,429.6394,1887.0
2023-09-01 10:00:00,450.2,450.75,450.2,450.75,2520.0,429.5058,430.0306,429.5058,430.0306,2520.0
2023-09-01 10:05:00,450.95,451.0,450.58,450.59,2910.0,430.2214,430.2691,429.8684,429.8779,2910.0
2023-09-01 10:10:00,450.81,451.14,450.53,450.72,7036.0,430.0878,430.4026,429.8207,430.0019,7036.0
2023-09-01 10:15:00,450.87,450.87,450.87,450.87,170.0,430.145,430.145,430.145,430.145,170.0
2023-09-01 10:20:00,451.03,451.45,450.82,451.07,4348.0,430.2977,430.6984,430.0973,430.3359,4348.0
2023-09-01 10:25:00,451.15,451.54,451.02,451.54,2645.0,430.4122,430.7842,430.2882,430.7842,2645.0
2023-09-01 10:30:00,451.43,451.72,451.22,451.72,2550.0,430.6793,430.956,430.479,430.956,2550.0
2023-09-01 10:35:00,451.73,451.89,451.3,451.37,5353.0,430.9655,431.1182,430.5553,430.6221,5353.0
2023-09-01 10:40:00,451.28,451.29,451.18,451.29,1270.0,430.5362,430.5457,430.4408,430.5457,1270.0
2023-09-01 10:45:00,451.31,451.52,451.12,451.51,6458.0,430.5648,430.7652,430.3836,430.7556,6458.0
2023-09-01 10:50:00,451.53,451.76,450.77,450.77,3055.0,430.7747,430.9941,430.0496,430.0496,3055.0
2023-09-01 10:55:00,451.02,451.3,451.02,451.3,645.0,430.2882,430.5553,430.2882,430.5553,645.0
2023-09-01 11:00:00,451.41,451.52,451.26,451.32,1970.0,430.6602,430.7652,430.5171,430.5744,1970.0
2023-09-01 11:05:00,451.46,451.46,451.14,451.25,1807.0,430.7079,430.7079,430.4026,430.5076,1807.0
2023-09-01 11:10:00,451.25,451.26,450.61,450.74,2297.0,430.5076,430.5171,429.897,430.021,2297.0
2023-09-01 11:15:00,450.62,450.8,450.54,450.54,1533.0,429.9065,430.0783,429.8302,429.8302,1533.0
2023-09-01 11:20:00,450.53,450.53,450.03,450.27,4326.0,429.8207,429.8207,429.3437,429.5726,4326.0
2023-09-01 11:25:00,450.27,450.34,450.14,450.14,1600.0,429.5726,429.6394,429.4486,429.4486,1600.0
2023-09-01 11:30:00,450.02,450.38,449.95,450.33,2421.0,429.3341,429.6776,429.2673,429.6299,2421.0
2023-09-01 11:35:00,450.33,450.33,449.86,449.94,2658.0,429.6299,429.6299,429.1815,429.2578,2658.0
2023-09-01 11:40:00,449.87,449.92,449.87,449.92,721.0,429.191,429.2387,429.191,429.2387,721.0
2023-09-01 11:45:00,449.95,450.11,449.77,449.77,2301.0,429.2673,429.42,429.0956,429.0956,2301.0
2023-09-01 11:50:00,449.9,449.96,449.71,449.88,1388.0,429.2196,429.2769,429.0384,429.2006,1388.0
2023-09-01 11:55:00,449.84,449.9,449.7,449.77,2003.0,429.1624,429.2196,429.0288,429.0956,2003.0
2023-09-01 12:00:00,449.86,449.97,449.73,449.73,575.0,429.1815,429.2864,429.0574,429.0574,575.0
2023-09-01 12:05:00,449.75,449.84,449.56,449.7,1457.0,429.0765,429.1624,428.8953,429.0288,1457.0
2023-09-01 12:10:00,449.8,450.19,449.7,449.81,4903.0,429.1242,429.4963,429.0288,429.1338,4903.0
2023-09-01 12:15:00,449.81,449.81,449.61,449.61,1000.0,429.1338,429.1338,428.943,428.943,1000.0
2023-09-01 12:20:00,449.86,449.86,449.65,449.83,1147.0,429.1815,429.1815,428.9811,429.1529,1147.0
2023-09-01 12:25:00,450.01,450.02,449.73,449.73,1005.0,429.3246,429.3341,429.0574,429.0574,1005.0
2023-09-01 12:30:00,449.83,450.07,449.8,449.87,1984.0,429.1529,429.3818,429.1242,429.191,1984.0
2023-09-01 12:35:00,449.94,450.11,449.87,449.87,1505.0,429.2578,429.42,429.191,429.191,1505.0
2023-09-01 12:40:00,449.94,449.94,449.73,449.74,744.0,429.2578,429.2578,429.0574,429.067,744.0
2023-09-01 12:45:00,449.65,449.91,449.58,449.9,1521.0,428.9811,429.2292,428.9143,429.2196,1521.0
2023-09-01 12:50:00,450.09,450.09,449.89,449.9,3390.0,429.4009,429.4009,429.2101,429.2196,3390.0
2023-09-01 12:55:00,450.02,450.02,449.66,449.67,3200.0,429.3341,429.3341,428.9907,429.0002,3200.0
2023-09-01 13:00:00,449.84,450.01,449.82,449.94,561.0,429.1624,429.3246,429.1433,429.2578,561.0
2023-09-01 13:05:00,449.84,449.92,449.7,449.71,3081.0,429.1624,429.2387,429.0288,429.0384,3081.0
2023-09-01 13:10:00,449.67,449.77,449.55,449.56,2037.0,429.0002,429.0956,428.8857,428.8953,2037.0
2023-09-01 13:15:00,449.56,449.77,448.92,448.93,7609.0,428.8953,429.0956,428.2847,428.2942,7609.0
2023-09-01 13:20:00,448.93,449.29,448.93,449.29,2048.0,428.2942,428.6377,428.2942,428.6377,2048.0
2023-09-01 13:25:00,449.37,449.39,449.23,449.29,3200.0,428.714,428.7331,428.5804,428.6377,3200.0
2023-09-01 13:30:00,449.3,449.3,449.02,449.27,1266.0,428.6472,428.6472,428.3801,428.6186,1266.0
2023-09-01 13:35:00,449.24,449.37,449.22,449.24,1000.0,428.59,428.714,428.5709,428.59,1000.0
2023-09-01 13:40:00,449.34,449.42,449.25,449.26,2413.0,428.6854,428.7617,428.5995,428.6091,2413.0
2023-09-01 13:45:00,449.14,449.17,449.01,449.13,1481.0,428.4946,428.5232,428.3705,428.485,1481.0
2023-09-01 13:50:00,448.85,449.01,448.53,448.77,2879.0,428.2179,428.3705,427.9126,428.1416,2879.0
2023-09-01 13:55:00,448.77,448.88,448.77,448.86,1300.0,428.1416,428.2465,428.1416,428.2274,1300.0
2023-09-01 14:00:00,448.74,448.79,448.58,448.78,1635.0,428.113,428.1607,427.9603,428.1511,1635.0
2023-09-01 14:05:00,448.7,448.74,448.52,448.71,2500.0,428.0748,428.113,427.9031,428.0843,2500.0
2023-09-01 14:10:00,448.85,448.92,448.68,448.68,1720.0,428.2179,428.2847,428.0557,428.0557,1720.0
2023-09-01 14:15:00,448.68,448.81,448.59,448.59,1305.0,428.0557,428.1797,427.9698,427.9698,1305.0
2023-09-01 14:20:00,448.7,448.7,448.16,448.38,2721.0,428.0748,428.0748,427.5596,427.7695,2721.0
2023-09-01 14:25:00,448.34,448.43,448.1,448.13,1763.0,427.7313,427.8172,427.5024,427.531,1763.0
2023-09-01 14:30:00,448.11,448.35,447.92,448.22,3990.0,427.5119,427.7409,427.3306,427.6169,3990.0
2023-09-01 14:35:00,448.22,448.3,448.21,448.29,900.0,427.6169,427.6932,427.6073,427.6836,900.0
2023-09-01 14:40:00,448.32,448.85,448.22,448.83,1902.0,427.7123,428.2179,427.6169,428.1988,1902.0
2023-09-01 14:45:00,448.7,448.7,448.46,448.56,1105.0,428.0748,428.0748,427.8458,427.9412,1105.0
2023-09-01 14:50:00,448.59,448.59,448.27,448.4,2954.0,427.9698,427.9698,427.6646,427.7886,2954.0
2023-09-01 14:55:00,448.4,448.68,448.39,448.47,2475.0,427.7886,428.0557,427.779,427.8554,2475.0
2023-09-01 15:00:00,448.44,448.89,448.44,448.56,2200.0,427.8267,428.2561,427.8267,427.9412,2200.0
2023-09-01 15:05:00,448.56,448.79,448.43,448.63,1747.0,427.9412,428.1607,427.8172,428.008,1747.0
2023-09-01 15:10:00,448.58,448.93,448.58,448.82,1800.0,427.9603,428.2942,427.9603,428.1893,1800.0
2023-09-01 15:15:00,448.88,449.05,448.74,448.8,3053.0,428.2465,428.4087,428.113,428.1702,3053.0
2023-09-01 15:20:00,448.77,448.77,448.57,448.67,2707.0,428.1416,428.1416,427.9508,428.0462,2707.0
2023-09-01 15:25:00,448.74,448.81,448.6,448.74,2716.0,428.113,428.1797,427.9794,428.113,2716.0
2023-09-01 15:30:00,448.75,449.11,448.75,449.04,3768.0,428.1225,428.4659,428.1225,428.3992,3768.0
2023-09-01 15:35:00,449.12,449.17,448.32,448.37,12114.0,428.4755,428.5232,427.7123,427.76,12114.0
2023-09-01 15:40:00,448.34,448.49,448.18,448.19,4871.0,427.7313,427.8744,427.5787,427.5882,4871.0
2023-09-01 15:45:00,448.19,448.27,447.78,448.24,8337.0,427.5882,427.6646,427.1971,427.6359,8337.0
2023-09-01 15:50:00,448.2,448.23,448.01,448.06,7864.0,427.5978,427.6264,427.4165,427.4642,7864.0
2023-09-01 15:55:00,448.06,448.37,447.84,448.0,46179.0,427.4642,427.76,427.2543,427.407,46179.0
2023-09-05 09:30:00,448.0,448.19,447.46,448.06,21596.0,427.407,427.5882,426.8918,427.4642,21596.0
2023-09-05 09:35:00,447.62,447.74,446.66,446.9,8669.0,427.0444,427.1589,426.1286,426.3575,8669.0
2023-09-05 09:40:00,446.9,447.69,446.88,447.64,3408.0,426.3575,427.1112,426.3385,427.0635,3408.0
2023-09-05 09:45:00,448.01,448.33,446.94,447.08,6284.0,427.4165,427.7218,426.3957,426.5293,6284.0
2023-09-05 09:50:00,447.12,447.28,446.84,447.11,4705.0,426.5674,426.7201,426.3003,426.5579,4705.0
2023-09-05 09:55:00,447.28,448.04,447.11,448.04,4916.0,426.7201,427.4451,426.5579,427.4451,4916.0
2023-09-05 10:00:00,447.63,447.86,447.0,447.13,4141.0,427.054,427.2734,426.4529,426.577,4141.0
2023-09-05 10:05:00,447.15,447.15,446.4,446.4,9587.0,426.596,426.596,425.8805,425.8805,9587.0
2023-09-05 10:10:00,446.28,446.46,445.93,446.28,9862.0,425.766,425.9378,425.4321,425.766,9862.0
2023-09-05 10:15:00,446.24,446.25,445.62,445.66,3297.0,425.7279,425.7374,425.1364,425.1745,3297.0
2023-09-05 10:20:00,445.71,446.68,445.71,446.5,10821.0,425.2222,426.1476,425.2222,425.9759,10821.0
2023-09-05 10:25:00,446.69,446.73,446.26,446.26,2000.0,426.1572,426.1953,425.747,425.747,2000.0
2023-09-05 10:30:00,446.11,446.2,445.98,446.0,3788.0,425.6038,425.6897,425.4798,425.4989,3788.0
2023-09-05 10:35:00,446.09,446.32,445.88,446.21,4876.0,425.5848,425.8042,425.3844,425.6992,4876.0
2023-09-05 10:40:00,446.11,446.11,445.78,445.84,5978.0,425.6038,425.6038,425.289,425.3463,5978.0
2023-09-05 10:45:00,445.83,446.02,445.72,445.83,16567.0,425.3367,425.518,425.2318,425.3367,16567.0
2023-09-05 10:50:00,445.93,445.93,445.56,445.65,7765.0,425.4321,425.4321,425.0791,425.165,7765.0
2023-09-05 10:55:00,445.65,445.96,445.56,445.66,5910.0,425.165,425.4607,425.0791,425.1745,5910.0
2023-09-05 11:00:00,445.58,445.66,445.48,445.51,3616.0,425.0982,425.1745,425.0028,425.0314,3616.0
2023-09-05 11:05:00,445.55,446.39,445.51,446.14,4589.0,425.0696,425.871,425.0314,425.6325,4589.0
2023-09-05 11:10:00,446.22,446.89,446.22,446.7,5739.0,425.7088,426.348,425.7088,426.1667,5739.0
2023-09-05 11:15:00,446.68,446.71,446.57,446.7,3126.0,426.1476,426.1763,426.0427,426.1667,3126.0
2023-09-05 11:20:00,446.74,446.74,446.44,446.47,3474.0,426.2049,426.2049,425.9187,425.9473,3474.0
2023-09-05 11:25:00,446.47,446.47,446.01,446.19,3439.0,425.9473,425.9473,425.5084,425.6802,3439.0
2023-09-05 11:30:00,446.27,446.54,446.18,446.54,1537.0,425.7565,426.0141,425.6706,426.0141,1537.0
2023-09-05 11:35:00,446.6,446.9,446.6,446.7,2849.0,426.0713,426.3575,426.0713,426.1667,2849.0
2023-09-05 11:40:00,446.77,446.8,446.53,446.53,1263.0,426.2335,426.2621,426.0045,426.0045,1263.0
2023-09-05 11:45:00,446.38,446.58,446.37,446.45,1143.0,425.8614,426.0522,425.8519,425.9282,1143.0
2023-09-05 11:50:00,446.53,446.88,446.52,446.88,1042.0,426.0045,426.3385,425.995,426.3385,1042.0
2023-09-05 11:55:00,446.76,446.84,446.66,446.69,1404.0,426.224,426.3003,426.1286,426.1572,1404.0
2023-09-05 12:00:00,446.74,446.82,446.5,446.51,3966.0,426.2049,426.2812,425.9759,425.9855,3966.0
2023-09-05 12:05:00,446.54,446.71,446.51,446.58,1972.0,426.0141,426.1763,425.9855,426.0522,1972.0
2023-09-05 12:10:00,446.58,446.85,446.48,446.61,10556.0,426.0522,426.3098,425.9568,426.0809,10556.0
2023-09-05 12:15:00,446.56,446.64,446.54,446.59,3602.0,426.0332,426.1095,426.0141,426.0618,3602.0
2023-09-05 12:20:00,446.6,446.74,446.51,446.58,4235.0,426.0713,426.2049,425.9855,426.0522,4235.0
2023-09-05 12:25:00,446.6,446.68,446.55,446.58,1000.0,426.0713,426.1476,426.0236,426.0522,1000.0
2023-09-05 12:30:00,446.57,446.71,446.5,446.61,9478.0,426.0427,426.1763,425.9759,426.0809,9478.0
2023-09-05 12:35:00,446.77,446.77,446.57,446.61,5385.0,426.2335,426.2335,426.0427,426.0809,5385.0
2023-09-05 12:40:00,446.61,446.7,446.55,446.57,2716.0,426.0809,426.1667,426.0236,426.0427,2716.0
2023-09-05 12:45:00,446.57,446.78,446.56,446.61,3300.0,426.0427,426.243,426.0332,426.0809,3300.0
2023-09-05 12:50:00,446.61,446.85,446.54,446.6,8685.0,426.0809,426.3098,426.0141,426.0713,8685.0
2023-09-05 12:55:00,446.57,446.57,446.34,446.45,3714.0,426.0427,426.0427,425.8233,425.9282,3714.0
2023-09-05 13:00:00,446.34,446.34,446.12,446.15,1103.0,425.8233,425.8233,425.6134,425.642,1103.0
2023-09-05 13:05:00,446.12,446.21,446.12,446.17,901.0,425.6134,425.6992,425.6134,425.6611,901.0
2023-09-05 13:10:00,446.09,446.1,446.07,446.1,515.0,425.5848,425.5943,425.5657,425.5943,515.0
2023-09-05 13:15:00,446.03,446.19,445.99,446.17,4021.0,425.5275,425.6802,425.4894,425.6611,4021.0
2023-09-05 13:20:00,446.2,446.32,446.15,446.2,5059.0,425.6897,425.8042,425.642,425.6897,5059.0
2023-09-05 13:25:00,446.15,446.15,445.94,446.06,1152.0,425.642,425.642,425.4417,425.5561,1152.0
2023-09-05 13:30:00,445.97,446.19,445.97,446.19,1200.0,425.4703,425.6802,425.4703,425.6802,1200.0
2023-09-05 13:35:00,446.3,446.37,446.15,446.34,2974.0,425.7851,425.8519,425.642,425.8233,2974.0
2023-09-05 13:40:00,446.22,446.32,446.06,446.11,1741.0,425.7088,425.8042,425.5561,425.6038,1741.0
2023-09-05 13:45:00,445.94,446.05,445.77,445.9,4406.0,425.4417,425.5466,425.2795,425.4035,4406.0
2023-09-05 13:50:00,445.8,445.92,445.65,445.91,2999.0,425.3081,425.4226,425.165,425.413,2999.0
2023-09-05 13:55:00,446.06,446.06,445.7,445.84,2576.0,425.5561,425.5561,425.2127,425.3463,2576.0
2023-09-05 14:00:00,445.84,446.18,445.76,446.12,1600.0,425.3463,425.6706,425.2699,425.6134,1600.0
2023-09-05 14:05:00,446.18,446.22,445.93,445.93,1178.0,425.6706,425.7088,425.4321,425.4321,1178.0
2023-09-05 14:10:00,445.93,446.15,445.92,446.15,994.0,425.4321,425.642,425.4226,425.642,994.0
2023-09-05 14:15:00,446.13,446.44,446.05,446.44,2064.0,425.6229,425.9187,425.5466,425.9187,2064.0
2023-09-05 14:20:00,446.42,446.46,446.09,446.1,1574.0,425.8996,425.9378,425.5848,425.5943,1574.0
2023-09-05 14:25:00,446.27,446.37,446.23,446.37,600.0,425.7565,425.8519,425.7183,425.8519,600.0
2023-09-05 14:30:00,446.37,446.37,446.17,446.19,999.0,425.8519,425.8519,425.6611,425.6802,999.0
2023-09-05 14:35:00,446.19,446.19,446.11,446.11,1410.0,425.6802,425.6802,425.6038,425.6038,1410.0
2023-09-05 14:40:00,446.15,446.27,446.12,446.27,1430.0,425.642,425.7565,425.6134,425.7565,1430.0
2023-09-05 14:45:00,446.23,446.32,446.21,446.28,2499.0,425.7183,425.8042,425.6992,425.766,2499.0
2023-09-05 14:50:00,446.38,446.38,446.17,446.19,1306.0,425.8614,425.8614,425.6611,425.6802,1306.0
2023-09-05 14:55:00,446.19,446.3,446.0,446.11,2702.0,425.6802,425.7851,425.4989,425.6038,2702.0
2023-09-05 15:00:00,446.05,446.19,445.97,446.15,2629.0,425.5466,425.6802,425.4703,425.642,2629.0
2023-09-05 15:05:00,446.15,446.23,446.04,446.04,2626.0,425.642,425.7183,425.5371,425.5371,2626.0
2023-09-05 15:10:00,445.97,446.16,445.97,445.97,3248.0,425.4703,425.6515,425.4703,425.4703,3248.0
2023-09-05 15:15:00,446.0,446.01,445.85,445.91,2724.0,425.4989,425.5084,425.3558,425.413,2724.0
2023-09-05 15:20:00,445.97,446.05,445.77,445.88,4201.0,425.4703,425.5466,425.2795,425.3844,4201.0
2023-09-05 15:25:00,445.85,445.87,445.79,445.81,1975.0,425.3558,425.3749,425.2986,425.3176,1975.0
2023-09-05 15:30:00,445.87,446.04,445.86,445.89,2933.0,425.3749,425.5371,425.3653,425.394,2933.0
2023-09-05 15:35:00,445.92,446.08,445.89,446.06,3110.0,425.4226,425.5752,425.394,425.5561,3110.0
2023-09-05 15:40:00,446.12,446.39,446.03,446.39,8168.0,425.6134,425.871,425.5275,425.871,8168.0
2023-09-05 15:45:00,446.47,446.58,445.78,445.83,7998.0,425.9473,426.0522,425.289,425.3367,7998.0
2023-09-05 15:50:00,445.92,445.94,445.5,445.63,13188.0,425.4226,425.4417,425.0219,425.1459,13188.0
2023-09-05 15:55:00,445.66,445.66,445.05,445.29,35612.0,425.1745,425.1745,424.5926,424.8215,35612.0
2023-09-06 09:30:00,440.24,441.34,435.2,435.59,69474.0,420.0037,421.0531,415.1953,415.5674,69474.0
2023-09-06 09:35:00,435.38,435.8,431.52,433.53,40637.0,415.3671,415.7678,411.6845,413.6021,40637.0
2023-09-06 09:40:00,434.11,435.58,433.84,434.77,13477.0,414.1554,415.5579,413.8979,414.7851,13477.0
2023-09-06 09:45:00,434.97,435.99,431.2,432.13,43397.0,414.9759,415.949,411.3792,412.2665,43397.0
2023-09-06 09:50:00,432.38,432.53,429.52,431.49,44837.0,412.505,412.6481,409.7764,411.6559,44837.0
2023-09-06 09:55:00,431.5,431.71,430.58,431.35,15955.0,411.6654,411.8658,410.7877,411.5223,15955.0
2023-09-06 10:00:00,431.13,433.7,430.89,433.63,21798.0,411.3124,413.7643,411.0835,413.6975,21798.0
2023-09-06 10:05:00,433.64,434.24,433.32,434.05,18013.0,413.707,414.2795,413.4018,414.0982,18013.0
2023-09-06 10:10:00,434.01,434.22,433.65,434.0,11924.0,414.06,414.2604,413.7166,414.0505,11924.0
2023-09-06 10:15:00,433.8,433.97,433.06,433.06,35328.0,413.8597,414.0219,413.1537,413.1537,35328.0
2023-09-06 10:20:00,433.2,433.2,432.16,432.83,14282.0,413.2873,413.2873,412.2951,412.9343,14282.0
2023-09-06 10:25:00,432.83,433.25,432.18,433.04,29914.0,412.9343,413.335,412.3142,413.1346,29914.0
2023-09-06 10:30:00,433.18,433.55,432.88,433.31,9276.0,413.2682,413.6212,412.982,413.3922,9276.0
2023-09-06 10:35:00,433.23,433.25,432.61,433.02,13985.0,413.3159,413.335,412.7244,413.1155,13985.0
2023-09-06 10:40:00,432.93,433.2,432.65,433.11,11381.0,413.0297,413.2873,412.7626,413.2014,11381.0
2023-09-06 10:45:00,432.9,433.21,432.82,433.01,13271.0,413.0011,413.2968,412.9247,413.106,13271.0
2023-09-06 10:50:00,433.06,433.07,432.35,432.62,4178.0,413.1537,413.1633,412.4763,412.7339,4178.0
2023-09-06 10:55:00,432.58,433.03,432.22,432.81,9319.0,412.6958,413.1251,412.3523,412.9152,9319.0
2023-09-06 11:00:00,432.81,432.81,432.22,432.53,5010.0,412.9152,412.9152,412.3523,412.6481,5010.0
2023-09-06 11:05:00,432.4,432.5,432.05,432.15,11775.0,412.524,412.6195,412.1901,412.2855,11775.0
2023-09-06 11:10:00,432.05,432.15,430.25,430.25,17600.0,412.1901,412.2855,410.4729,410.4729,17600.0
2023-09-06 11:15:00,430.34,430.58,429.49,429.74,30926.0,410.5587,410.7877,409.7478,409.9863,30926.0
2023-09-06 11:20:00,429.75,429.75,427.3,427.77,35612.0,409.9959,409.9959,407.6585,408.1069,35612.0
2023-09-06 11:25:00,427.77,427.93,427.11,427.46,45005.0,408.1069,408.2595,407.4772,407.8111,45005.0
2023-09-06 11:30:00,427.55,427.55,424.25,426.26,58636.0,407.897,407.897,404.7487,406.6663,58636.0
2023-09-06 11:35:00,426.35,427.63,426.3,426.82,25557.0,406.7521,407.9733,406.7044,407.2005,25557.0
2023-09-06 11:40:00,426.63,427.35,426.44,427.33,33006.0,407.0193,407.7062,406.838,407.6871,33006.0
2023-09-06 11:45:00,427.35,427.51,426.36,426.48,17968.0,407.7062,407.8588,406.7617,406.8762,17968.0
2023-09-06 11:50:00,426.44,426.81,426.21,426.29,10350.0,406.838,407.191,406.6186,406.6949,10350.0
2023-09-06 11:55:00,426.29,427.13,426.28,426.7,13891.0,406.6949,407.4963,406.6854,407.0861,13891.0
2023-09-06 12:00:00,426.7,426.97,426.51,426.52,10379.0,407.0861,407.3436,406.9048,406.9143,10379.0
2023-09-06 12:05:00,426.66,426.81,426.29,426.77,5383.0,407.0479,407.191,406.6949,407.1528,5383.0
2023-09-06 12:10:00,426.78,427.23,426.76,426.9,16877.0,407.1624,407.5917,407.1433,407.2769,16877.0
2023-09-06 12:15:00,426.78,427.09,426.11,427.09,9319.0,407.1624,407.4581,406.5232,407.4581,9319.0
2023-09-06 12:20:00,427.19,427.41,426.64,426.91,7103.0,407.5535,407.7634,407.0288,407.2864,7103.0
2023-09-06 12:25:00,427.07,427.07,426.77,426.77,3761.0,407.4391,407.4391,407.1528,407.1528,3761.0
2023-09-06 12:30:00,426.59,426.79,426.2,426.72,14868.0,406.9811,407.1719,406.609,407.1051,14868.0
2023-09-06 12:35:00,426.9,427.29,426.9,427.17,6234.0,407.2769,407.6489,407.2769,407.5345,6234.0
2023-09-06 12:40:00,427.02,427.2,426.64,426.93,5773.0,407.3913,407.5631,407.0288,407.3055,5773.0
2023-09-06 12:45:00,426.96,427.08,426.42,426.42,3523.0,407.3341,407.4486,406.8189,406.8189,3523.0
2023-09-06 12:50:00,426.54,426.54,425.69,425.69,11965.0,406.9334,406.9334,406.1225,406.1225,11965.0
2023-09-06 12:55:00,425.68,425.82,425.3,425.49,6708.0,406.1129,406.2465,405.7504,405.9317,6708.0
2023-09-06 13:00:00,425.41,426.0,424.59,425.2,16265.0,405.8554,406.4182,405.073,405.655,16265.0
2023-09-06 13:05:00,425.18,425.36,425.01,425.03,4901.0,405.6359,405.8077,405.4737,405.4928,4901.0
2023-09-06 13:10:00,425.01,425.72,425.01,425.59,11548.0,405.4737,406.1511,405.4737,406.0271,11548.0
2023-09-06 13:15:00,425.61,425.81,425.59,425.71,4917.0,406.0462,406.237,406.0271,406.1416,4917.0
2023-09-06 13:20:00,425.6,425.69,425.26,425.43,17763.0,406.0366,406.1225,405.7122,405.8744,17763.0
2023-09-06 13:25:00,425.34,425.34,425.0,425.12,7733.0,405.7886,405.7886,405.4642,405.5787,7733.0
2023-09-06 13:30:00,425.05,425.16,424.75,424.75,9813.0,405.5119,405.6168,405.2257,405.2257,9813.0
2023-09-06 13:35:00,424.91,425.74,424.84,425.74,5041.0,405.3783,406.1702,405.3116,406.1702,5041.0
2023-09-06 13:40:00,425.61,425.61,424.76,424.93,3300.0,406.0462,406.0462,405.2352,405.3974,3300.0
2023-09-06 13:45:00,425.02,425.4,425.02,425.29,4594.0,405.4833,405.8458,405.4833,405.7409,4594.0
2023-09-06 13:50:00,425.21,425.22,424.65,425.1,5523.0,405.6645,405.6741,405.1303,405.5596,5523.0
2023-09-06 13:55:00,425.1,425.1,424.87,425.02,6729.0,405.5596,405.5596,405.3402,405.4833,6729.0
2023-09-06 14:00:00,424.97,425.12,424.82,424.86,16414.0,405.4356,405.5787,405.2925,405.3306,16414.0
2023-09-06 14:05:00,424.9,425.03,424.62,425.01,21796.0,405.3688,405.4928,405.1017,405.4737,21796.0
2023-09-06 14:10:00,424.99,425.17,424.97,425.08,6271.0,405.4547,405.6264,405.4356,405.5405,6271.0
2023-09-06 14:15:00,425.09,425.57,424.93,425.38,10017.0,405.5501,406.008,405.3974,405.8267,10017.0
2023-09-06 14:20:00,425.61,426.16,425.58,425.6,6105.0,406.0462,406.5709,406.0175,406.0366,6105.0
2023-09-06 14:25:00,425.63,425.77,425.48,425.65,6314.0,406.0652,406.1988,405.9221,406.0843,6314.0
2023-09-06 14:30:00,425.56,426.03,425.48,425.49,6703.0,405.9985,406.4469,405.9221,405.9317,6703.0
2023-09-06 14:35:00,425.39,425.48,425.08,425.09,3276.0,405.8363,405.9221,405.5405,405.5501,3276.0
2023-09-06 14:40:00,425.09,425.17,424.75,424.75,8046.0,405.5501,405.6264,405.2257,405.2257,8046.0
2023-09-06 14:45:00,424.9,425.04,424.77,424.85,4082.0,405.3688,405.5024,405.2448,405.3211,4082.0
2023-09-06 14:50:00,424.92,425.07,424.77,424.94,3691.0,405.3879,405.531,405.2448,405.407,3691.0
2023-09-06 14:55:00,424.93,425.21,424.8,424.99,4268.0,405.3974,405.6645,405.2734,405.4547,4268.0
2023-09-06 15:00:00,424.89,425.07,424.33,424.4,5118.0,405.3593,405.531,404.825,404.8918,5118.0
2023-09-06 15:05:00,424.33,424.56,424.21,424.43,6892.0,404.825,405.0444,404.7105,404.9204,6892.0
2023-09-06 15:10:00,424.33,424.91,424.31,424.73,8556.0,404.825,405.3783,404.8059,405.2066,8556.0
2023-09-06 15:15:00,424.76,425.13,424.56,424.76,4762.0,405.2352,405.5882,405.0444,405.2352,4762.0
2023-09-06 15:20:00,424.73,424.77,424.45,424.57,5067.0,405.2066,405.2448,404.9395,405.054,5067.0
2023-09-06 15:25:00,424.55,424.64,424.38,424.52,7676.0,405.0349,405.1207,404.8727,405.0063,7676.0
2023-09-06 15:30:00,424.57,424.94,424.36,424.94,11345.0,405.054,405.407,404.8536,405.407,11345.0
2023-09-06 15:35:00,424.91,425.39,424.9,425.04,21501.0,405.3783,405.8363,405.3688,405.5024,21501.0
2023-09-06 15:40:00,424.97,424.97,424.63,424.94,9173.0,405.4356,405.4356,405.1112,405.407,9173.0
2023-09-06 15:45:00,424.96,425.05,424.71,425.04,29915.0,405.426,405.5119,405.1875,405.5024,29915.0
2023-09-06 15:50:00,424.99,425.07,424.05,424.12,20237.0,405.4547,405.531,404.5579,404.6247,20237.0
2023-09-06 15:55:00,424.22,424.42,423.66,423.99,96103.0,404.7201,404.9109,404.1858,404.5006,96103.0
2023-09-07 09:30:00,424.0,425.03,422.0,422.86,45971.0,404.5102,405.4928,402.6021,403.4226,45971.0
2023-09-07 09:35:00,423.09,424.77,422.86,423.84,25211.0,403.642,405.2448,403.4226,404.3575,25211.0
2023-09-07 09:40:00,423.92,426.19,423.42,425.85,11986.0,404.4338,406.5995,403.9568,406.2751,11986.0
2023-09-07 09:45:00,426.02,426.64,424.86,425.89,14157.0,406.4373,407.0288,405.3306,406.3133,14157.0
2023-09-07 09:50:00,426.0,426.85,425.72,426.14,10963.0,406.4182,407.2292,406.1511,406.5518,10963.0
2023-09-07 09:55:00,425.92,425.92,425.08,425.9,7312.0,406.3419,406.3419,405.5405,406.3228,7312.0
2023-09-07 10:00:00,425.5,425.95,425.21,425.26,6420.0,405.9412,406.3705,405.6645,405.7122,6420.0
2023-09-07 10:05:00,425.25,425.25,424.12,424.13,13826.0,405.7027,405.7027,404.6247,404.6342,13826.0
2023-09-07 10:10:00,424.14,424.39,423.28,424.27,11500.0,404.6437,404.8822,403.8233,404.7678,11500.0
2023-09-07 10:15:00,424.28,425.0,423.93,423.99,6052.0,404.7773,405.4642,404.4434,404.5006,6052.0
2023-09-07 10:20:00,424.1,424.1,423.46,423.85,16995.0,404.6056,404.6056,403.995,404.3671,16995.0
2023-09-07 10:25:00,423.84,424.28,423.6,424.04,5074.0,404.3575,404.7773,404.1286,404.5483,5074.0
2023-09-07 10:30:00,423.91,424.32,423.77,423.88,11113.0,404.4243,404.8155,404.2907,404.3957,11113.0
2023-09-07 10:35:00,423.87,424.75,423.87,424.54,8032.0,404.3861,405.2257,404.3861,405.0253,8032.0
2023-09-07 10:40:00,424.51,424.97,424.37,424.65,3578.0,404.9967,405.4356,404.8632,405.1303,3578.0
2023-09-07 10:45:00,424.65,424.65,424.11,424.18,4692.0,405.1303,405.1303,404.6151,404.6819,4692.0
2023-09-07 10:50:00,424.4,425.49,424.4,425.21,12077.0,404.8918,405.9317,404.8918,405.6645,12077.0
2023-09-07 10:55:00,425.41,425.76,425.2,425.3,4128.0,405.8554,406.1893,405.655,405.7504,4128.0
2023-09-07 11:00:00,425.34,425.99,425.33,425.99,5514.0,405.7886,406.4087,405.779,406.4087,5514.0
2023-09-07 11:05:00,426.11,426.28,425.63,426.13,7221.0,406.5232,406.6854,406.0652,406.5423,7221.0
2023-09-07 11:10:00,426.23,426.48,425.6,425.61,2774.0,406.6377,406.8762,406.0366,406.0462,2774.0
2023-09-07 11:15:00,425.57,426.06,425.44,426.06,7416.0,406.008,406.4755,405.884,406.4755,7416.0
2023-09-07 11:20:00,426.05,426.83,426.02,426.83,1520.0,406.4659,407.2101,406.4373,407.2101,1520.0
2023-09-07 11:25:00,426.91,427.19,426.63,426.77,5140.0,407.2864,407.5535,407.0193,407.1528,5140.0
2023-09-07 11:30:00,426.84,427.39,426.7,426.97,8603.0,407.2196,407.7443,407.0861,407.3436,8603.0
2023-09-07 11:35:00,427.1,427.21,426.86,426.98,3177.0,407.4677,407.5726,407.2387,407.3532,3177.0
2023-09-07 11:40:00,426.91,427.11,426.54,426.58,5164.0,407.2864,407.4772,406.9334,406.9716,5164.0
2023-09-07 11:45:00,426.48,427.01,426.36,426.67,4294.0,406.8762,407.3818,406.7617,407.0574,4294.0
2023-09-07 11:50:00,426.81,427.08,426.57,426.92,3168.0,407.191,407.4486,406.962,407.2959,3168.0
2023-09-07 11:55:00,426.8,426.95,426.25,426.42,9095.0,407.1815,407.3246,406.6567,406.8189,9095.0
2023-09-07 12:00:00,426.25,426.6,426.16,426.44,5678.0,406.6567,406.9907,406.5709,406.838,5678.0
2023-09-07 12:05:00,426.57,427.41,426.49,427.34,6380.0,406.962,407.7634,406.8857,407.6966,6380.0
2023-09-07 12:10:00,427.29,427.29,426.93,427.17,3868.0,407.6489,407.6489,407.3055,407.5345,3868.0
2023-09-07 12:15:00,427.23,427.49,427.09,427.16,5036.0,407.5917,407.8397,407.4581,407.5249,5036.0
2023-09-07 12:20:00,427.17,427.52,427.04,427.46,6960.0,407.5345,407.8684,407.4104,407.8111,6960.0
2023-09-07 12:25:00,427.6,427.78,427.23,427.53,7157.0,407.9447,408.1164,407.5917,407.8779,7157.0
2023-09-07 12:30:00,427.53,427.62,427.32,427.41,4153.0,407.8779,407.9638,407.6776,407.7634,4153.0
2023-09-07 12:35:00,427.48,427.62,427.21,427.27,2746.0,407.8302,407.9638,407.5726,407.6299,2746.0
2023-09-07 12:40:00,427.16,427.4,427.11,427.37,2991.0,407.5249,407.7539,407.4772,407.7253,2991.0
2023-09-07 12:45:00,427.15,427.59,427.11,427.37,2873.0,407.5154,407.9351,407.4772,407.7253,2873.0
2023-09-07 12:50:00,427.33,427.33,426.77,426.77,5430.0,407.6871,407.6871,407.1528,407.1528,5430.0
2023-09-07 12:55:00,426.96,427.06,426.74,426.85,2591.0,407.3341,407.4295,407.1242,407.2292,2591.0
2023-09-07 13:00:00,426.88,426.9,426.56,426.66,3060.0,407.2578,407.2769,406.9525,407.0479,3060.0
2023-09-07 13:05:00,426.58,426.61,426.14,426.15,1806.0,406.9716,407.0002,406.5518,406.5613,1806.0
2023-09-07 13:10:00,426.26,426.48,426.03,426.39,3707.0,406.6663,406.8762,406.4469,406.7903,3707.0
2023-09-07 13:15:00,426.39,426.5,426.35,426.35,1200.0,406.7903,406.8953,406.7521,406.7521,1200.0
2023-09-07 13:20:00,426.36,426.46,426.19,426.24,2725.0,406.7617,406.8571,406.5995,406.6472,2725.0
2023-09-07 13:25:00,426.35,426.54,426.17,426.5,6596.0,406.7521,406.9334,406.5804,406.8953,6596.0
2023-09-07 13:30:00,426.58,426.64,426.46,426.51,1518.0,406.9716,407.0288,406.8571,406.9048,1518.0
2023-09-07 13:35:00,426.45,426.73,426.32,426.68,3441.0,406.8475,407.1147,406.7235,407.067,3441.0
2023-09-07 13:40:00,426.69,426.69,426.37,426.6,1800.0,407.0765,407.0765,406.7712,406.9907,1800.0
2023-09-07 13:45:00,426.52,426.55,426.38,426.42,4242.0,406.9143,406.943,406.7808,406.8189,4242.0
2023-09-07 13:50:00,426.38,426.5,426.24,426.4,3240.0,406.7808,406.8953,406.6472,406.7998,3240.0
2023-09-07 13:55:00,426.5,426.51,426.21,426.28,6540.0,406.8953,406.9048,406.6186,406.6854,6540.0
2023-09-07 14:00:00,426.28,426.49,426.18,426.38,2560.0,406.6854,406.8857,406.59,406.7808,2560.0
2023-09-07 14:05:00,426.37,426.37,425.72,425.74,3770.0,406.7712,406.7712,406.1511,406.1702,3770.0
2023-09-07 14:10:00,425.65,425.71,425.32,425.46,1600.0,406.0843,406.1416,405.7695,405.9031,1600.0
2023-09-07 14:15:00,425.6,425.6,425.28,425.37,3500.0,406.0366,406.0366,405.7313,405.8172,3500.0
2023-09-07 14:20:00,425.34,425.79,425.27,425.79,4495.0,405.7886,406.2179,405.7218,406.2179,4495.0
2023-09-07 14:25:00,425.78,425.79,425.43,425.45,6352.0,406.2083,406.2179,405.8744,405.8935,6352.0
2023-09-07 14:30:00,425.5,425.89,425.43,425.8,4878.0,405.9412,406.3133,405.8744,406.2274,4878.0
2023-09-07 14:35:00,425.8,425.8,425.55,425.65,4364.0,406.2274,406.2274,405.9889,406.0843,4364.0
2023-09-07 14:40:00,425.71,425.93,425.59,425.59,4565.0,406.1416,406.3515,406.0271,406.0271,4565.0
2023-09-07 14:45:00,425.59,425.7,425.52,425.66,2866.0,406.0271,406.132,405.9603,406.0939,2866.0
2023-09-07 14:50:00,425.73,425.75,425.58,425.6,2862.0,406.1606,406.1797,406.0175,406.0366,2862.0
2023-09-07 14:55:00,425.58,425.69,425.48,425.48,2000.0,406.0175,406.1225,405.9221,405.9221,2000.0
2023-09-07 15:00:00,425.59,425.66,425.23,425.23,2342.0,406.0271,406.0939,405.6836,405.6836,2342.0
2023-09-07 15:05:00,425.21,425.21,424.91,425.16,2339.0,405.6645,405.6645,405.3783,405.6168,2339.0
2023-09-07 15:10:00,425.2,425.53,425.14,425.53,1421.0,405.655,405.9698,405.5978,405.9698,1421.0
2023-09-07 15:15:00,425.5,425.51,425.12,425.19,2158.0,405.9412,405.9508,405.5787,405.6455,2158.0
2023-09-07 15:20:00,425.07,425.32,425.03,425.09,3333.0,405.531,405.7695,405.4928,405.5501,3333.0
2023-09-07 15:25:00,425.09,425.3,425.08,425.28,1368.0,405.5501,405.7504,405.5405,405.7313,1368.0
2023-09-07 15:30:00,425.29,425.53,425.25,425.31,5378.0,405.7409,405.9698,405.7027,405.76,5378.0
2023-09-07 15:35:00,425.32,425.48,425.26,425.32,7797.0,405.7695,405.9221,405.7122,405.7695,7797.0
2023-09-07 15:40:00,425.32,425.75,425.28,425.57,5740.0,405.7695,406.1797,405.7313,406.008,5740.0
2023-09-07 15:45:00,425.57,425.92,425.51,425.92,6612.0,406.008,406.3419,405.9508,406.3419,6612.0
2023-09-07 15:50:00,425.97,426.0,425.16,425.28,14987.0,406.3896,406.4182,405.6168,405.7313,14987.0
2023-09-07 15:55:00,425.26,426.22,425.23,425.89,54702.0,405.7122,406.6281,405.6836,406.3133,54702.0
2023-09-08 09:30:00,426.33,426.4,425.7,425.72,10977.0,406.7331,406.7998,406.132,406.1511,10977.0
2023-09-08 09:35:00,425.65,425.74,424.23,424.51,8346.0,406.0843,406.1702,404.7296,404.9967,8346.0
2023-09-08 09:40:00,424.73,425.77,424.71,425.58,3661.0,405.2066,406.1988,405.1875,406.0175,3661.0
2023-09-08 09:45:00,425.31,425.7,425.11,425.47,2932.0,405.76,406.132,405.5691,405.9126,2932.0
2023-09-08 09:50:00,425.34,425.36,424.67,424.69,4201.0,405.7886,405.8077,405.1494,405.1685,4201.0
2023-09-08 09:55:00,424.96,426.33,424.88,426.33,6657.0,405.426,406.7331,405.3497,406.7331,6657.0
2023-09-08 10:00:00,426.19,426.31,425.8,426.15,3146.0,406.5995,406.714,406.2274,406.5613,3146.0
2023-09-08 10:05:00,426.0,426.38,425.99,426.31,2342.0,406.4182,406.7808,406.4087,406.714,2342.0
2023-09-08 10:10:00,426.15,426.15,425.59,425.59,6388.0,406.5613,406.5613,406.0271,406.0271,6388.0
2023-09-08 10:15:00,425.72,425.72,425.25,425.48,6222.0,406.1511,406.1511,405.7027,405.9221,6222.0
2023-09-08 10:20:00,425.45,425.86,425.37,425.86,3487.0,405.8935,406.2847,405.8172,406.2847,3487.0
2023-09-08 10:25:00,425.82,426.06,425.7,425.82,3388.0,406.2465,406.4755,406.132,406.2465,3388.0
2023-09-08 10:30:00,425.79,426.13,425.76,426.13,3976.0,406.2179,406.5423,406.1893,406.5423,3976.0
2023-09-08 10:35:00,426.15,426.23,425.81,426.15,3217.0,406.5613,406.6377,406.237,406.5613,3217.0
2023-09-08 10:40:00,426.15,426.24,425.61,425.76,4623.0,406.5613,406.6472,406.0462,406.1893,4623.0
2023-09-08 10:45:00,425.78,425.87,425.5,425.69,2792.0,406.2083,406.2942,405.9412,406.1225,2792.0
2023-09-08 10:50:00,425.7,426.34,425.7,426.28,3057.0,406.132,406.7426,406.132,406.6854,3057.0
2023-09-08 10:55:00,426.38,426.43,426.25,426.35,3349.0,406.7808,406.8285,406.6567,406.7521,3349.0
2023-09-08 11:00:00,426.29,426.44,425.8,425.8,5911.0,406.6949,406.838,406.2274,406.2274,5911.0
2023-09-08 11:05:00,425.85,426.24,425.85,426.18,4573.0,406.2751,406.6472,406.2751,406.59,4573.0
2023-09-08 11:10:00,426.22,426.35,426.11,426.27,1657.0,406.6281,406.7521,406.5232,406.6758,1657.0
2023-09-08 11:15:00,426.37,426.37,426.07,426.07,1697.0,406.7712,406.7712,406.485,406.485,1697.0
2023-09-08 11:20:00,426.06,426.07,425.46,425.47,7412.0,406.4755,406.485,405.9031,405.9126,7412.0
2023-09-08 11:25:00,425.51,425.6,425.44,425.5,2457.0,405.9508,406.0366,405.884,405.9412,2457.0
2023-09-08 11:30:00,425.53,425.71,425.49,425.5,8738.0,405.9698,406.1416,405.9317,405.9412,8738.0
2023-09-08 11:35:00,425.5,425.71,425.49,425.59,3638.0,405.9412,406.1416,405.9317,406.0271,3638.0
2023-09-08 11:40:00,425.58,425.6,425.49,425.59,2591.0,406.0175,406.0366,405.9317,406.0271,2591.0
2023-09-08 11:45:00,425.58,425.65,425.5,425.53,4920.0,406.0175,406.0843,405.9412,405.9698,4920.0
2023-09-08 11:50:00,425.59,425.59,425.41,425.52,8974.0,406.0271,406.0271,405.8554,405.9603,8974.0
2023-09-08 11:55:00,425.52,425.52,425.44,425.52,2800.0,405.9603,405.9603,405.884,405.9603,2800.0
2023-09-08 12:00:00,425.52,425.78,425.43,425.49,11597.0,405.9603,406.2083,405.8744,405.9317,11597.0
2023-09-08 12:05:00,425.59,425.87,425.48,425.66,2710.0,406.0271,406.2942,405.9221,406.0939,2710.0
2023-09-08 12:10:00,425.5,425.68,425.47,425.49,2997.0,405.9412,406.1129,405.9126,405.9317,2997.0
2023-09-08 12:15:00,425.53,425.57,425.47,425.49,13852.0,405.9698,406.008,405.9126,405.9317,13852.0
2023-09-08 12:20:00,425.47,425.74,425.47,425.67,11053.0,405.9126,406.1702,405.9126,406.1034,11053.0
2023-09-08 12:25:00,425.61,425.61,425.47,425.56,2348.0,406.0462,406.0462,405.9126,405.9985,2348.0
2023-09-08 12:30:00,425.52,425.65,425.4,425.65,12333.0,405.9603,406.0843,405.8458,406.0843,12333.0
2023-09-08 12:35:00,425.52,425.55,424.74,424.8,4625.0,405.9603,405.9889,405.2162,405.2734,4625.0
2023-09-08 12:40:00,424.79,425.23,424.75,424.92,4718.0,405.2639,405.6836,405.2257,405.3879,4718.0
2023-09-08 12:45:00,424.92,424.93,424.83,424.87,1423.0,405.3879,405.3974,405.302,405.3402,1423.0
2023-09-08 12:50:00,424.78,424.82,424.6,424.6,1585.0,405.2543,405.2925,405.0826,405.0826,1585.0
2023-09-08 12:55:00,424.62,424.75,424.51,424.51,4540.0,405.1017,405.2257,404.9967,404.9967,4540.0
2023-09-08 13:00:00,424.39,424.5,424.1,424.31,3601.0,404.8822,404.9872,404.6056,404.8059,3601.0
2023-09-08 13:05:00,424.29,424.59,424.28,424.56,4232.0,404.7868,405.073,404.7773,405.0444,4232.0
2023-09-08 13:10:00,424.49,424.7,424.35,424.55,3081.0,404.9776,405.178,404.8441,405.0349,3081.0
2023-09-08 13:15:00,424.6,424.72,424.38,424.5,2322.0,405.0826,405.1971,404.8727,404.9872,2322.0
2023-09-08 13:20:00,424.5,424.64,424.39,424.5,1150.0,404.9872,405.1207,404.8822,404.9872,1150.0
2023-09-08 13:25:00,424.38,424.45,423.69,423.83,4107.0,404.8727,404.9395,404.2144,404.348,4107.0
2023-09-08 13:30:00,423.56,424.02,423.55,424.02,3344.0,404.0904,404.5292,404.0809,404.5292,3344.0
2023-09-08 13:35:00,423.96,424.0,423.78,423.9,1942.0,404.472,404.5102,404.3003,404.4148,1942.0
2023-09-08 13:40:00,423.91,424.02,423.75,423.78,2377.0,404.4243,404.5292,404.2717,404.3003,2377.0
2023-09-08 13:45:00,423.85,423.93,423.75,423.85,1743.0,404.3671,404.4434,404.2717,404.3671,1743.0
2023-09-08 13:50:00,423.85,423.98,423.54,423.61,4076.0,404.3671,404.4911,404.0713,404.1381,4076.0
2023-09-08 13:55:00,423.61,423.79,423.54,423.57,4969.0,404.1381,404.3098,404.0713,404.0999,4969.0
2023-09-08 14:00:00,423.75,423.93,423.74,423.75,1109.0,404.2717,404.4434,404.2621,404.2717,1109.0
2023-09-08 14:05:00,423.82,423.88,423.55,423.75,3070.0,404.3384,404.3957,404.0809,404.2717,3070.0
2023-09-08 14:10:00,423.78,423.8,423.52,423.68,4964.0,404.3003,404.3194,404.0522,404.2049,4964.0
2023-09-08 14:15:00,423.55,423.66,423.44,423.61,2590.0,404.0809,404.1858,403.9759,404.1381,2590.0
2023-09-08 14:20:00,423.63,423.82,423.53,423.8,3759.0,404.1572,404.3384,404.0618,404.3194,3759.0
2023-09-08 14:25:00,423.8,423.85,423.59,423.75,3272.0,404.3194,404.3671,404.119,404.2717,3272.0
2023-09-08 14:30:00,423.67,423.72,423.32,423.32,4695.0,404.1953,404.243,403.8614,403.8614,4695.0
2023-09-08 14:35:00,423.46,423.5,423.18,423.21,4359.0,403.995,404.0332,403.7279,403.7565,4359.0
2023-09-08 14:40:00,423.18,423.36,422.89,422.98,6429.0,403.7279,403.8996,403.4512,403.5371,6429.0
2023-09-08 14:45:00,422.88,423.09,422.88,423.02,3960.0,403.4417,403.642,403.4417,403.5752,3960.0
2023-09-08 14:50:00,422.98,423.33,422.96,423.25,6555.0,403.5371,403.871,403.518,403.7946,6555.0
2023-09-08 14:55:00,423.28,423.35,423.04,423.11,2511.0,403.8233,403.89,403.5943,403.6611,2511.0
2023-09-08 15:00:00,423.05,423.06,422.8,422.81,4830.0,403.6038,403.6134,403.3653,403.3749,4830.0
2023-09-08 15:05:00,422.81,422.88,422.6,422.6,8235.0,403.3749,403.4417,403.1745,403.1745,8235.0
2023-09-08 15:10:00,422.63,422.64,422.25,422.44,5728.0,403.2031,403.2127,402.8406,403.0219,5728.0
2023-09-08 15:15:00,422.49,422.59,422.39,422.52,2997.0,403.0696,403.165,402.9742,403.0982,2997.0
2023-09-08 15:20:00,422.63,422.66,422.54,422.58,3000.0,403.2031,403.2318,403.1173,403.1554,3000.0
2023-09-08 15:25:00,422.58,422.66,422.51,422.62,5036.0,403.1554,403.2318,403.0887,403.1936,5036.0
2023-09-08 15:30:00,422.6,422.77,422.53,422.69,7411.0,403.1745,403.3367,403.1077,403.2604,7411.0
2023-09-08 15:35:00,422.77,423.03,422.7,422.93,10141.0,403.3367,403.5848,403.2699,403.4894,10141.0
2023-09-08 15:40:00,423.09,423.25,423.02,423.22,5963.0,403.642,403.7946,403.5752,403.766,5963.0
2023-09-08 15:45:00,423.25,423.48,423.16,423.23,13886.0,403.7946,404.0141,403.7088,403.7756,13886.0
2023-09-08 15:50:00,423.5,423.51,422.5,422.8,23169.0,404.0332,404.0427,403.0791,403.3653,23169.0
2023-09-08 15:55:00,422.89,423.25,422.73,423.24,94174.0,403.4512,403.7946,403.2985,403.7851,94174.0
2023-09-11 09:30:00,422.22,422.73,421.96,422.17,24244.0,402.812,403.2985,402.5639,402.7643,24244.0
2023-09-11 09:35:00,422.22,422.65,420.42,420.5,13327.0,402.812,403.2222,401.0947,401.1711,13327.0
2023-09-11 09:40:00,420.35,421.86,420.34,421.86,7164.0,401.0279,402.4685,401.0184,402.4685,7164.0
2023-09-11 09:45:00,421.75,422.3,421.33,421.54,9957.0,402.3636,402.8883,401.9629,402.1632,9957.0
2023-09-11 09:50:00,421.48,421.48,420.84,420.85,6279.0,402.106,402.106,401.4954,401.505,6279.0
2023-09-11 09:55:00,420.87,420.87,420.49,420.74,4058.0,401.524,401.524,401.1615,401.4,4058.0
2023-09-11 10:00:00,420.73,420.74,419.53,419.64,21599.0,401.3905,401.4,400.2456,400.3506,21599.0
2023-09-11 10:05:00,419.57,419.99,419.11,419.24,10364.0,400.2838,400.6845,399.8449,399.969,10364.0
2023-09-11 10:10:00,419.26,419.51,418.87,419.29,16818.0,399.988,400.2266,399.616,400.0167,16818.0
2023-09-11 10:15:00,419.33,419.43,418.86,418.9,6817.0,400.0548,400.1502,399.6064,399.6446,6817.0
2023-09-11 10:20:00,418.93,419.17,418.7,418.72,6315.0,399.6732,399.9022,399.4538,399.4729,6315.0
2023-09-11 10:25:00,418.74,418.84,418.19,418.54,17592.0,399.492,399.5874,398.9672,399.3011,17592.0
2023-09-11 10:30:00,418.88,419.09,417.82,417.82,16392.0,399.6255,399.8259,398.6142,398.6142,16392.0
2023-09-11 10:35:00,417.94,418.0,417.64,417.89,14339.0,398.7287,398.786,398.4425,398.681,14339.0
2023-09-11 10:40:00,417.91,418.03,417.28,417.47,12793.0,398.7001,398.8146,398.0991,398.2803,12793.0
2023-09-11 10:45:00,417.62,418.21,417.39,417.39,12569.0,398.4234,398.9863,398.204,398.204,12569.0
2023-09-11 10:50:00,417.35,417.35,416.83,416.83,17020.0,398.1658,398.1658,397.6697,397.6697,17020.0
2023-09-11 10:55:00,416.86,417.51,416.83,416.91,12787.0,397.6984,398.3185,397.6697,397.7461,12787.0
2023-09-11 11:00:00,416.96,417.13,416.51,416.83,12308.0,397.7938,397.956,397.3645,397.6697,12308.0
2023-09-11 11:05:00,416.87,417.06,416.76,416.8,7367.0,397.7079,397.8892,397.603,397.6411,7367.0
2023-09-11 11:10:00,416.85,417.67,416.79,417.67,7246.0,397.6888,398.4711,397.6316,398.4711,7246.0
2023-09-11 11:15:00,417.68,418.14,417.36,417.96,7838.0,398.4807,398.9195,398.1754,398.7478,7838.0
2023-09-11 11:20:00,417.88,418.56,417.85,418.14,13220.0,398.6715,399.3202,398.6429,398.9195,13220.0
2023-09-11 11:25:00,418.31,418.78,417.96,418.49,4919.0,399.0817,399.5301,398.7478,399.2534,4919.0
2023-09-11 11:30:00,418.55,418.75,418.2,418.21,3911.0,399.3107,399.5015,398.9768,398.9863,3911.0
2023-09-11 11:35:00,418.39,418.45,418.04,418.11,7474.0,399.158,399.2153,398.8241,398.8909,7474.0
2023-09-11 11:40:00,418.29,418.43,417.7,417.79,6052.0,399.0626,399.1962,398.4998,398.5856,6052.0
2023-09-11 11:45:00,417.77,417.88,417.32,417.33,10492.0,398.5665,398.6715,398.1372,398.1468,10492.0
2023-09-11 11:50:00,417.3,417.89,417.02,417.77,8163.0,398.1181,398.681,397.851,398.5665,8163.0
2023-09-11 11:55:00,417.68,417.74,417.03,417.27,3883.0,398.4807,398.5379,397.8606,398.0895,3883.0
2023-09-11 12:00:00,417.47,417.91,417.16,417.6,6123.0,398.2803,398.7001,397.9846,398.4044,6123.0
2023-09-11 12:05:00,417.69,418.26,417.54,418.23,5352.0,398.4902,399.034,398.3471,399.0054,5352.0
2023-09-11 12:10:00,418.36,418.36,418.11,418.3,5301.0,399.1294,399.1294,398.8909,399.0722,5301.0
2023-09-11 12:15:00,418.24,418.79,418.23,418.46,4644.0,399.0149,399.5397,399.0054,399.2248,4644.0
2023-09-11 12:20:00,418.59,418.72,418.24,418.24,18475.0,399.3488,399.4729,399.0149,399.0149,18475.0
2023-09-11 12:25:00,418.29,418.52,418.09,418.43,4008.0,399.0626,399.2821,398.8718,399.1962,4008.0
2023-09-11 12:30:00,418.4,419.0,418.29,418.66,7255.0,399.1676,399.74,399.0626,399.4156,7255.0
2023-09-11 12:35:00,418.73,418.79,418.35,418.62,4152.0,399.4824,399.5397,399.1199,399.3775,4152.0
2023-09-11 12:40:00,418.8,419.34,418.8,418.97,4993.0,399.5492,400.0644,399.5492,399.7114,4993.0
2023-09-11 12:45:00,418.98,419.04,418.7,418.82,3920.0,399.7209,399.7782,399.4538,399.5683,3920.0
2023-09-11 12:50:00,418.92,419.33,418.83,419.03,3396.0,399.6637,400.0548,399.5778,399.7686,3396.0
2023-09-11 12:55:00,418.81,419.01,418.53,418.87,5534.0,399.5587,399.7495,399.2916,399.616,5534.0
2023-09-11 13:00:00,419.0,419.09,418.51,418.52,3122.0,399.74,399.8259,399.2725,399.2821,3122.0
2023-09-11 13:05:00,418.57,418.88,418.5,418.67,8254.0,399.3298,399.6255,399.263,399.4252,8254.0
2023-09-11 13:10:00,418.7,418.94,418.48,418.48,3629.0,399.4538,399.6828,399.2439,399.2439,3629.0
2023-09-11 13:15:00,418.49,418.75,418.41,418.64,5100.0,399.2534,399.5015,399.1771,399.3965,5100.0
2023-09-11 13:20:00,418.61,419.15,418.58,418.73,7225.0,399.3679,399.8831,399.3393,399.4824,7225.0
2023-09-11 13:25:00,418.89,419.23,418.79,419.03,6183.0,399.6351,399.9594,399.5397,399.7686,6183.0
2023-09-11 13:30:00,419.05,419.59,419.0,419.57,7347.0,399.7877,400.3029,399.74,400.2838,7347.0
2023-09-11 13:35:00,419.62,420.07,419.57,420.07,14621.0,400.3315,400.7608,400.2838,400.7608,14621.0
2023-09-11 13:40:00,420.1,420.35,419.73,419.92,11052.0,400.7894,401.0279,400.4364,400.6177,11052.0
2023-09-11 13:45:00,419.92,420.03,419.62,419.73,13379.0,400.6177,400.7227,400.3315,400.4364,13379.0
2023-09-11 13:50:00,419.72,419.84,419.5,419.54,2468.0,400.4269,400.5414,400.217,400.2552,2468.0
2023-09-11 13:55:00,419.6,419.68,419.49,419.53,3349.0,400.3124,400.3887,400.2075,400.2456,3349.0
2023-09-11 14:00:00,419.55,419.64,419.42,419.43,1887.0,400.2647,400.3506,400.1407,400.1502,1887.0
2023-09-11 14:05:00,419.55,419.56,419.18,419.27,4393.0,400.2647,400.2743,399.9117,399.9976,4393.0
2023-09-11 14:10:00,419.27,419.68,419.26,419.6,4633.0,399.9976,400.3887,399.988,400.3124,4633.0
2023-09-11 14:15:00,419.72,419.93,419.66,419.75,3339.0,400.4269,400.6273,400.3697,400.4555,3339.0
2023-09-11 14:20:00,419.75,419.81,419.6,419.63,3075.0,400.4555,400.5128,400.3124,400.341,3075.0
2023-09-11 14:25:00,419.72,419.81,419.53,419.73,3053.0,400.4269,400.5128,400.2456,400.4364,3053.0
2023-09-11 14:30:00,419.8,419.85,419.52,419.63,3181.0,400.5032,400.5509,400.2361,400.341,3181.0
2023-09-11 14:35:00,419.63,419.69,419.51,419.57,4352.0,400.341,400.3983,400.2266,400.2838,4352.0
2023-09-11 14:40:00,419.63,419.68,419.53,419.54,3226.0,400.341,400.3887,400.2456,400.2552,3226.0
2023-09-11 14:45:00,419.63,419.85,419.58,419.77,5634.0,400.341,400.5509,400.2933,400.4746,5634.0
2023-09-11 14:50:00,419.66,419.76,419.48,419.6,5609.0,400.3697,400.4651,400.1979,400.3124,5609.0
2023-09-11 14:55:00,419.69,419.75,419.44,419.47,4584.0,400.3983,400.4555,400.1598,400.1884,4584.0
2023-09-11 15:00:00,419.56,419.66,419.43,419.47,2839.0,400.2743,400.3697,400.1502,400.1884,2839.0
2023-09-11 15:05:00,419.53,419.67,419.23,419.43,5346.0,400.2456,400.3792,399.9594,400.1502,5346.0
2023-09-11 15:10:00,419.43,419.48,419.12,419.28,3395.0,400.1502,400.1979,399.8545,400.0071,3395.0
2023-09-11 15:15:00,419.19,419.63,419.09,419.63,5709.0,399.9213,400.341,399.8259,400.341,5709.0
2023-09-11 15:20:00,419.64,419.93,419.5,419.8,7857.0,400.3506,400.6273,400.217,400.5032,7857.0
2023-09-11 15:25:00,419.91,420.11,419.47,419.47,8349.0,400.6082,400.799,400.1884,400.1884,8349.0
2023-09-11 15:30:00,419.46,419.92,419.46,419.54,9323.0,400.1789,400.6177,400.1789,400.2552,9323.0
2023-09-11 15:35:00,419.54,419.71,419.44,419.58,7890.0,400.2552,400.4174,400.1598,400.2933,7890.0
2023-09-11 15:40:00,419.64,419.77,419.53,419.66,12393.0,400.3506,400.4746,400.2456,400.3697,12393.0
2023-09-11 15:45:00,419.6,419.97,419.37,419.69,44913.0,400.3124,400.6654,400.093,400.3983,44913.0
2023-09-11 15:50:00,419.74,420.39,419.57,420.34,46265.0,400.446,401.0661,400.2838,401.0184,46265.0
2023-09-11 15:55:00,420.23,420.66,419.65,420.65,89473.0,400.9135,401.3237,400.3601,401.3142,89473.0
2023-09-12 09:30:00,419.54,420.12,417.86,418.24,24169.0,400.2552,400.8085,398.6524,399.0149,24169.0
2023-09-12 09:35:00,417.8,418.03,417.4,417.87,6711.0,398.5952,398.8146,398.2135,398.6619,6711.0
2023-09-12 09:40:00,417.52,418.06,417.35,417.71,5337.0,398.328,398.8432,398.1658,398.5093,5337.0
2023-09-12 09:45:00,417.58,418.48,417.22,418.48,4977.0,398.3853,399.2439,398.0418,399.2439,4977.0
2023-09-12 09:50:00,418.32,418.61,418.22,418.45,3565.0,399.0913,399.3679,398.9959,399.2153,3565.0
2023-09-12 09:55:00,418.44,418.47,417.87,417.87,4190.0,399.2057,399.2344,398.6619,398.6619,4190.0
2023-09-12 10:00:00,417.71,418.24,417.23,417.48,7941.0,398.5093,399.0149,398.0514,398.2899,7941.0
2023-09-12 10:05:00,417.26,417.49,417.16,417.32,4354.0,398.08,398.2994,397.9846,398.1372,4354.0
2023-09-12 10:10:00,417.4,417.42,416.71,416.71,5184.0,398.2135,398.2326,397.5553,397.5553,5184.0
2023-09-12 10:15:00,416.72,416.89,416.56,416.76,7385.0,397.5648,397.727,397.4122,397.603,7385.0
2023-09-12 10:20:00,416.77,416.87,415.94,416.26,7031.0,397.6125,397.7079,396.8207,397.1259,7031.0
2023-09-12 10:25:00,416.34,417.22,416.34,417.03,5280.0,397.2023,398.0418,397.2023,397.8606,5280.0
2023-09-12 10:30:00,417.25,417.49,417.15,417.21,4100.0,398.0704,398.2994,397.975,398.0323,4100.0
2023-09-12 10:35:00,417.3,417.46,417.21,417.21,4289.0,398.1181,398.2708,398.0323,398.0323,4289.0
2023-09-12 10:40:00,417.22,417.39,417.1,417.15,4224.0,398.0418,398.204,397.9273,397.975,4224.0
2023-09-12 10:45:00,417.23,417.83,417.07,417.83,5266.0,398.0514,398.6238,397.8987,398.6238,5266.0
2023-09-12 10:50:00,417.84,418.91,417.84,418.61,6803.0,398.6333,399.6541,398.6333,399.3679,6803.0
2023-09-12 10:55:00,418.39,418.46,417.97,418.25,4015.0,399.158,399.2248,398.7573,399.0245,4015.0
2023-09-12 11:00:00,418.27,418.39,418.07,418.22,5730.0,399.0436,399.158,398.8527,398.9959,5730.0
2023-09-12 11:05:00,418.22,418.33,417.76,417.89,9138.0,398.9959,399.1008,398.557,398.681,9138.0
2023-09-12 11:10:00,417.85,418.57,417.85,418.57,2105.0,398.6429,399.3298,398.6429,399.3298,2105.0
2023-09-12 11:15:00,418.69,418.82,418.57,418.64,3344.0,399.4443,399.5683,399.3298,399.3965,3344.0
2023-09-12 11:20:00,418.72,419.25,418.71,419.24,3373.0,399.4729,399.9785,399.4633,399.969,3373.0
2023-09-12 11:25:00,419.19,419.6,419.19,419.55,2378.0,399.9213,400.3124,399.9213,400.2647,2378.0
2023-09-12 11:30:00,419.45,419.45,419.17,419.24,6663.0,400.1693,400.1693,399.9022,399.969,6663.0
2023-09-12 11:35:00,419.33,419.33,418.82,418.98,6751.0,400.0548,400.0548,399.5683,399.7209,6751.0
2023-09-12 11:40:00,418.87,418.87,417.89,417.89,6174.0,399.616,399.616,398.681,398.681,6174.0
2023-09-12 11:45:00,418.14,418.52,418.0,418.4,3845.0,398.9195,399.2821,398.786,399.1676,3845.0
2023-09-12 11:50:00,418.71,418.92,418.61,418.87,2550.0,399.4633,399.6637,399.3679,399.616,2550.0
2023-09-12 11:55:00,418.86,418.97,418.76,418.97,2819.0,399.6064,399.7114,399.511,399.7114,2819.0
2023-09-12 12:00:00,418.9,419.24,418.55,419.22,3544.0,399.6446,399.969,399.3107,399.9499,3544.0
2023-09-12 12:05:00,419.21,419.21,418.91,418.91,2555.0,399.9403,399.9403,399.6541,399.6541,2555.0
2023-09-12 12:10:00,418.98,419.19,418.76,419.19,3996.0,399.7209,399.9213,399.511,399.9213,3996.0
2023-09-12 12:15:00,419.06,419.24,419.01,419.03,3108.0,399.7972,399.969,399.7495,399.7686,3108.0
2023-09-12 12:20:00,419.06,419.37,418.95,419.33,2305.0,399.7972,400.093,399.6923,400.0548,2305.0
2023-09-12 12:25:00,419.37,419.44,419.31,419.38,2334.0,400.093,400.1598,400.0358,400.1025,2334.0
2023-09-12 12:30:00,419.29,419.52,419.15,419.51,2785.0,400.0167,400.2361,399.8831,400.2266,2785.0
2023-09-12 12:35:00,419.24,419.26,418.85,418.99,4019.0,399.969,399.988,399.5969,399.7305,4019.0
2023-09-12 12:40:00,419.08,419.22,419.02,419.02,1344.0,399.8163,399.9499,399.7591,399.7591,1344.0
2023-09-12 12:45:00,418.97,419.04,418.85,418.87,3758.0,399.7114,399.7782,399.5969,399.616,3758.0
2023-09-12 12:50:00,418.87,418.88,418.6,418.88,3699.0,399.616,399.6255,399.3584,399.6255,3699.0
2023-09-12 12:55:00,418.72,418.81,418.66,418.81,1800.0,399.4729,399.5587,399.4156,399.5587,1800.0
2023-09-12 13:00:00,418.74,418.86,418.68,418.72,6758.0,399.492,399.6064,399.4347,399.4729,6758.0
2023-09-12 13:05:00,418.84,418.86,418.47,418.54,5252.0,399.5874,399.6064,399.2344,399.3011,5252.0
2023-09-12 13:10:00,418.54,418.64,418.18,418.18,6570.0,399.3011,399.3965,398.9577,398.9577,6570.0
2023-09-12 13:15:00,418.06,418.47,418.06,418.32,5657.0,398.8432,399.2344,398.8432,399.0913,5657.0
2023-09-12 13:20:00,418.37,418.78,418.3,418.77,5680.0,399.139,399.5301,399.0722,399.5206,5680.0
2023-09-12 13:25:00,418.78,418.9,418.5,418.5,2865.0,399.5301,399.6446,399.263,399.263,2865.0
2023-09-12 13:30:00,418.53,418.7,418.32,418.35,3375.0,399.2916,399.4538,399.0913,399.1199,3375.0
2023-09-12 13:35:00,418.34,418.42,418.23,418.35,13754.0,399.1103,399.1867,399.0054,399.1199,13754.0
2023-09-12 13:40:00,418.36,418.36,417.73,417.84,18534.0,399.1294,399.1294,398.5284,398.6333,18534.0
2023-09-12 13:45:00,417.99,418.17,417.82,417.9,4566.0,398.7764,398.9482,398.6142,398.6906,4566.0
2023-09-12 13:50:00,417.91,418.38,417.91,418.18,3369.0,398.7001,399.1485,398.7001,398.9577,3369.0
2023-09-12 13:55:00,418.08,418.19,417.69,417.75,4500.0,398.8623,398.9672,398.4902,398.5475,4500.0
2023-09-12 14:00:00,417.83,417.91,417.7,417.74,5475.0,398.6238,398.7001,398.4998,398.5379,5475.0
2023-09-12 14:05:00,417.74,417.9,417.5,417.59,8467.0,398.5379,398.6906,398.309,398.3948,8467.0
2023-09-12 14:10:00,417.54,417.72,417.48,417.57,1979.0,398.3471,398.5188,398.2899,398.3757,1979.0
2023-09-12 14:15:00,417.48,417.58,417.25,417.32,3247.0,398.2899,398.3853,398.0704,398.1372,3247.0
2023-09-12 14:20:00,417.22,417.22,416.87,417.16,3624.0,398.0418,398.0418,397.7079,397.9846,3624.0
2023-09-12 14:25:00,416.95,417.03,416.81,417.03,3734.0,397.7842,397.8606,397.6507,397.8606,3734.0
2023-09-12 14:30:00,417.03,417.16,416.92,416.93,4459.0,397.8606,397.9846,397.7556,397.7652,4459.0
2023-09-12 14:35:00,416.93,417.01,416.78,416.89,9085.0,397.7652,397.8415,397.622,397.727,9085.0
2023-09-12 14:40:00,416.85,416.97,416.77,416.97,3155.0,397.6888,397.8033,397.6125,397.8033,3155.0
2023-09-12 14:45:00,417.0,417.28,416.98,417.18,4247.0,397.8319,398.0991,397.8129,398.0037,4247.0
2023-09-12 14:50:00,417.09,417.1,416.91,416.95,5429.0,397.9178,397.9273,397.7461,397.7842,5429.0
2023-09-12 14:55:00,416.89,417.15,416.81,417.15,4245.0,397.727,397.975,397.6507,397.975,4245.0
2023-09-12 15:00:00,417.06,417.06,416.74,416.98,3644.0,397.8892,397.8892,397.5839,397.8129,3644.0
2023-09-12 15:05:00,416.98,416.99,416.61,416.91,4587.0,397.8129,397.8224,397.4599,397.7461,4587.0
2023-09-12 15:10:00,416.84,416.87,416.73,416.83,4008.0,397.6793,397.7079,397.5743,397.6697,4008.0
2023-09-12 15:15:00,416.81,416.81,416.57,416.6,4259.0,397.6507,397.6507,397.4217,397.4503,4259.0
2023-09-12 15:20:00,416.58,416.83,416.39,416.43,9238.0,397.4312,397.6697,397.25,397.2881,9238.0
2023-09-12 15:25:00,416.35,416.85,416.35,416.81,6462.0,397.2118,397.6888,397.2118,397.6507,6462.0
2023-09-12 15:30:00,416.92,417.07,416.83,417.03,7076.0,397.7556,397.8987,397.6697,397.8606,7076.0
2023-09-12 15:35:00,417.13,417.47,417.03,417.42,3842.0,397.956,398.2803,397.8606,398.2326,3842.0
2023-09-12 15:40:00,417.48,417.85,417.42,417.85,7185.0,398.2899,398.6429,398.2326,398.6429,7185.0
2023-09-12 15:45:00,417.82,418.0,417.49,417.89,15975.0,398.6142,398.786,398.2994,398.681,15975.0
2023-09-12 15:50:00,417.82,418.1,417.71,417.94,21867.0,398.6142,398.8814,398.5093,398.7287,21867.0
2023-09-12 15:55:00,417.99,418.27,417.71,417.94,56860.0,398.7764,399.0436,398.5093,398.7287,56860.0
2023-09-13 09:30:00,419.82,421.29,418.58,421.25,25377.0,400.5223,401.9247,399.3393,401.8866,25377.0
2023-09-13 09:35:00,421.28,421.71,420.81,421.36,14245.0,401.9152,402.3254,401.4668,401.9915,14245.0
2023-09-13 09:40:00,421.35,421.5,420.71,421.04,7007.0,401.982,402.1251,401.3714,401.6862,7007.0
2023-09-13 09:45:00,421.02,421.58,421.02,421.45,5784.0,401.6671,402.2014,401.6671,402.0774,5784.0
2023-09-13 09:50:00,421.3,421.69,420.4,421.43,5024.0,401.9343,402.3064,401.0756,402.0583,5024.0
2023-09-13 09:55:00,421.39,421.78,421.05,421.57,3232.0,402.0201,402.3922,401.6958,402.1919,3232.0
2023-09-13 10:00:00,421.59,421.9,421.41,421.73,5939.0,402.2109,402.5067,402.0392,402.3445,5939.0
2023-09-13 10:05:00,421.75,422.25,421.68,421.8,4000.0,402.3636,402.8406,402.2968,402.4113,4000.0
2023-09-13 10:10:00,421.64,421.64,421.0,421.31,3299.0,402.2586,402.2586,401.6481,401.9438,3299.0
2023-09-13 10:15:00,421.32,421.5,420.88,420.88,5406.0,401.9534,402.1251,401.5336,401.5336,5406.0
2023-09-13 10:20:00,421.01,421.25,420.79,420.9,9590.0,401.6576,401.8866,401.4477,401.5527,9590.0
2023-09-13 10:25:00,420.84,421.32,420.61,421.32,2977.0,401.4954,401.9534,401.276,401.9534,2977.0
2023-09-13 10:30:00,421.38,421.43,421.25,421.38,3103.0,402.0106,402.0583,401.8866,402.0106,3103.0
2023-09-13 10:35:00,421.31,421.32,421.13,421.32,3322.0,401.9438,401.9534,401.7721,401.9534,3322.0
2023-09-13 10:40:00,421.3,421.47,421.29,421.31,5163.0,401.9343,402.0965,401.9247,401.9438,5163.0
2023-09-13 10:45:00,421.4,421.85,421.35,421.59,3054.0,402.0297,402.459,401.982,402.2109,3054.0
2023-09-13 10:50:00,421.59,421.88,421.46,421.5,2564.0,402.2109,402.4876,402.0869,402.1251,2564.0
2023-09-13 10:55:00,421.61,421.87,421.6,421.78,2294.0,402.23,402.4781,402.2205,402.3922,2294.0
2023-09-13 11:00:00,421.75,421.75,421.39,421.45,2181.0,402.3636,402.3636,402.0201,402.0774,2181.0
2023-09-13 11:05:00,421.32,421.38,421.1,421.19,1814.0,401.9534,402.0106,401.7435,401.8293,1814.0
2023-09-13 11:10:00,421.08,421.37,421.08,421.31,2001.0,401.7244,402.0011,401.7244,401.9438,2001.0
2023-09-13 11:15:00,421.28,421.39,421.28,421.39,1398.0,401.9152,402.0201,401.9152,402.0201,1398.0
2023-09-13 11:20:00,421.36,421.4,421.17,421.18,3193.0,401.9915,402.0297,401.8103,401.8198,3193.0
2023-09-13 11:25:00,421.22,421.79,421.22,421.78,3281.0,401.858,402.4018,401.858,402.3922,3281.0
2023-09-13 11:30:00,421.69,421.88,421.57,421.68,1406.0,402.3064,402.4876,402.1919,402.2968,1406.0
2023-09-13 11:35:00,421.78,422.13,421.78,421.83,4150.0,402.3922,402.7261,402.3922,402.4399,4150.0
2023-09-13 11:40:00,421.81,421.91,421.75,421.9,4802.0,402.4208,402.5162,402.3636,402.5067,4802.0
2023-09-13 11:45:00,421.83,421.89,421.65,421.67,6667.0,402.4399,402.4972,402.2682,402.2873,6667.0
2023-09-13 11:50:00,421.61,421.61,421.44,421.48,1782.0,402.23,402.23,402.0678,402.106,1782.0
2023-09-13 11:55:00,421.57,421.68,421.1,421.58,10216.0,402.1919,402.2968,401.7435,402.2014,10216.0
2023-09-13 12:00:00,421.59,421.68,420.99,420.99,2798.0,402.2109,402.2968,401.6385,401.6385,2798.0
2023-09-13 12:05:00,421.03,421.16,420.32,420.32,3811.0,401.6767,401.8007,400.9993,400.9993,3811.0
2023-09-13 12:10:00,420.09,420.28,420.0,420.02,6539.0,400.7799,400.9612,400.694,400.7131,6539.0
2023-09-13 12:15:00,420.1,420.49,419.75,420.49,10927.0,400.7894,401.1615,400.4555,401.1615,10927.0
2023-09-13 12:20:00,420.5,420.52,420.29,420.52,2416.0,401.1711,401.1901,400.9707,401.1901,2416.0
2023-09-13 12:25:00,420.36,420.48,420.05,420.05,3281.0,401.0375,401.152,400.7417,400.7417,3281.0
2023-09-13 12:30:00,420.12,420.22,419.91,420.01,3477.0,400.8085,400.9039,400.6082,400.7036,3477.0
2023-09-13 12:35:00,420.05,420.05,419.62,419.62,3673.0,400.7417,400.7417,400.3315,400.3315,3673.0
2023-09-13 12:40:00,419.74,419.74,419.2,419.2,11050.0,400.446,400.446,399.9308,399.9308,11050.0
2023-09-13 12:45:00,419.2,419.63,419.09,419.32,10096.0,399.9308,400.341,399.8259,400.0453,10096.0
2023-09-13 12:50:00,419.36,419.44,419.06,419.06,3234.0,400.0835,400.1598,399.7972,399.7972,3234.0
2023-09-13 12:55:00,419.0,419.45,418.99,419.39,5248.0,399.74,400.1693,399.7305,400.1121,5248.0
2023-09-13 13:00:00,419.31,419.59,419.31,419.59,1278.0,400.0358,400.3029,400.0358,400.3029,1278.0
2023-09-13 13:05:00,419.47,419.6,419.27,419.36,3701.0,400.1884,400.3124,399.9976,400.0835,3701.0
2023-09-13 13:10:00,419.37,419.38,419.01,419.01,3992.0,400.093,400.1025,399.7495,399.7495,3992.0
2023-09-13 13:15:00,419.06,419.18,418.96,418.96,3141.0,399.7972,399.9117,399.7018,399.7018,3141.0
2023-09-13 13:20:00,418.96,419.06,418.82,418.97,4129.0,399.7018,399.7972,399.5683,399.7114,4129.0
2023-09-13 13:25:00,418.95,419.05,418.93,418.99,2657.0,399.6923,399.7877,399.6732,399.7305,2657.0
2023-09-13 13:30:00,419.04,419.04,418.85,418.9,7058.0,399.7782,399.7782,399.5969,399.6446,7058.0
2023-09-13 13:35:00,418.83,419.56,418.83,419.56,12825.0,399.5778,400.2743,399.5778,400.2743,12825.0
2023-09-13 13:40:00,419.47,419.54,419.39,419.54,2750.0,400.1884,400.2552,400.1121,400.2552,2750.0
2023-09-13 13:45:00,419.54,419.59,419.24,419.24,6057.0,400.2552,400.3029,399.969,399.969,6057.0
2023-09-13 13:50:00,419.17,419.3,419.05,419.24,3193.0,399.9022,400.0262,399.7877,399.969,3193.0
2023-09-13 13:55:00,419.23,419.26,419.05,419.05,1725.0,399.9594,399.988,399.7877,399.7877,1725.0
2023-09-13 14:00:00,419.13,419.32,419.09,419.15,6782.0,399.864,400.0453,399.8259,399.8831,6782.0
2023-09-13 14:05:00,419.03,419.31,419.02,419.3,2300.0,399.7686,400.0358,399.7591,400.0262,2300.0
2023-09-13 14:10:00,419.19,419.64,419.18,419.58,600.0,399.9213,400.3506,399.9117,400.2933,600.0
2023-09-13 14:15:00,419.56,419.56,419.17,419.36,4738.0,400.2743,400.2743,399.9022,400.0835,4738.0
2023-09-13 14:20:00,419.25,419.4,419.25,419.3,2200.0,399.9785,400.1216,399.9785,400.0262,2200.0
2023-09-13 14:25:00,419.4,419.61,419.27,419.61,2298.0,400.1216,400.322,399.9976,400.322,2298.0
2023-09-13 14:30:00,419.58,419.6,419.34,419.37,6514.0,400.2933,400.3124,400.0644,400.093,6514.0
2023-09-13 14:35:00,419.3,419.38,419.2,419.22,3463.0,400.0262,400.1025,399.9308,399.9499,3463.0
2023-09-13 14:40:00,419.25,419.27,419.15,419.21,1680.0,399.9785,399.9976,399.8831,399.9403,1680.0
2023-09-13 14:45:00,419.22,419.25,419.11,419.21,3021.0,399.9499,399.9785,399.8449,399.9403,3021.0
2023-09-13 14:50:00,419.21,419.27,419.06,419.06,2815.0,399.9403,399.9976,399.7972,399.7972,2815.0
2023-09-13 14:55:00,419.09,419.29,419.01,419.16,4482.0,399.8259,400.0167,399.7495,399.8926,4482.0
2023-09-13 15:00:00,419.16,419.69,419.1,419.28,7409.0,399.8926,400.3983,399.8354,400.0071,7409.0
2023-09-13 15:05:00,419.28,419.39,418.91,418.93,7867.0,400.0071,400.1121,399.6541,399.6732,7867.0
2023-09-13 15:10:00,418.99,419.41,418.92,419.4,3151.0,399.7305,400.1312,399.6637,400.1216,3151.0
2023-09-13 15:15:00,419.37,419.78,419.28,419.56,5761.0,400.093,400.4841,400.0071,400.2743,5761.0
2023-09-13 15:20:00,419.57,419.71,419.5,419.7,3825.0,400.2838,400.4174,400.217,400.4078,3825.0
2023-09-13 15:25:00,419.71,420.09,419.68,420.05,4200.0,400.4174,400.7799,400.3887,400.7417,4200.0
2023-09-13 15:30:00,420.06,420.46,420.03,420.27,8188.0,400.7513,401.1329,400.7227,400.9516,8188.0
2023-09-13 15:35:00,420.46,420.99,420.4,420.94,7016.0,401.1329,401.6385,401.0756,401.5908,7016.0
2023-09-13 15:40:00,420.92,421.2,420.88,420.88,11327.0,401.5717,401.8389,401.5336,401.5336,11327.0
2023-09-13 15:45:00,420.97,421.09,420.71,421.03,9795.0,401.6194,401.7339,401.3714,401.6767,9795.0
2023-09-13 15:50:00,420.96,421.25,420.78,420.93,14640.0,401.6099,401.8866,401.4382,401.5813,14640.0
2023-09-13 15:55:00,420.87,421.38,420.87,420.99,40210.0,401.524,402.0106,401.524,401.6385,40210.0
2023-09-14 09:30:00,420.73,422.59,420.73,422.59,18215.0,401.3905,403.165,401.3905,403.165,18215.0
2023-09-14 09:35:00,422.27,422.67,421.58,422.48,6308.0,402.8597,403.2413,402.2014,403.06,6308.0
2023-09-14 09:40:00,422.54,422.99,422.48,422.65,6386.0,403.1173,403.5466,403.06,403.2222,6386.0
2023-09-14 09:45:00,422.5,423.86,422.5,423.86,1510.0,403.0791,404.3766,403.0791,404.3766,1510.0
2023-09-14 09:50:00,423.93,424.24,423.36,423.36,1666.0,404.4434,404.7391,403.8996,403.8996,1666.0
2023-09-14 09:55:00,423.6,423.98,423.39,423.71,4260.0,404.1286,404.4911,403.9282,404.2335,4260.0
2023-09-14 10:00:00,424.0,424.0,423.61,423.68,3991.0,404.5102,404.5102,404.1381,404.2049,3991.0
2023-09-14 10:05:00,423.53,423.68,423.16,423.2,3298.0,404.0618,404.2049,403.7088,403.7469,3298.0
2023-09-14 10:10:00,423.43,423.69,423.23,423.69,1701.0,403.9664,404.2144,403.7756,404.2144,1701.0
2023-09-14 10:15:00,423.61,423.89,423.47,423.8,3353.0,404.1381,404.4052,404.0045,404.3194,3353.0
2023-09-14 10:20:00,423.7,423.71,423.44,423.5,2011.0,404.224,404.2335,403.9759,404.0332,2011.0
2023-09-14 10:25:00,423.22,423.86,423.21,423.86,1100.0,403.766,404.3766,403.7565,404.3766,1100.0
2023-09-14 10:30:00,424.0,424.0,423.45,423.54,2969.0,404.5102,404.5102,403.9854,404.0713,2969.0
2023-09-14 10:35:00,423.31,423.5,423.26,423.38,3309.0,403.8519,404.0332,403.8042,403.9187,3309.0
2023-09-14 10:40:00,423.44,423.66,422.95,422.96,2259.0,403.9759,404.1858,403.5084,403.518,2259.0
2023-09-14 10:45:00,422.85,423.32,422.72,422.98,3855.0,403.413,403.8614,403.289,403.5371,3855.0
2023-09-14 10:50:00,423.07,423.35,422.75,422.75,1560.0,403.6229,403.89,403.3176,403.3176,1560.0
2023-09-14 10:55:00,422.83,423.13,422.78,423.09,1393.0,403.3939,403.6802,403.3462,403.642,1393.0
2023-09-14 11:00:00,423.02,423.16,422.95,423.1,1405.0,403.5752,403.7088,403.5084,403.6515,1405.0
2023-09-14 11:05:00,423.04,423.06,422.64,422.78,9854.0,403.5943,403.6134,403.2127,403.3462,9854.0
2023-09-14 11:10:00,422.72,422.9,422.66,422.68,5687.0,403.289,403.4607,403.2318,403.2508,5687.0
2023-09-14 11:15:00,422.8,422.83,422.68,422.82,2014.0,403.3653,403.3939,403.2508,403.3844,2014.0
2023-09-14 11:20:00,422.77,423.12,422.74,423.1,4426.0,403.3367,403.6706,403.3081,403.6515,4426.0
2023-09-14 11:25:00,423.18,423.25,422.99,423.25,1934.0,403.7279,403.7946,403.5466,403.7946,1934.0
2023-09-14 11:30:00,423.27,423.33,423.1,423.1,1030.0,403.8137,403.871,403.6515,403.6515,1030.0
2023-09-14 11:35:00,423.02,423.44,423.02,423.43,2113.0,403.5752,403.9759,403.5752,403.9664,2113.0
2023-09-14 11:40:00,423.49,423.74,423.3,423.38,6125.0,404.0236,404.2621,403.8423,403.9187,6125.0
2023-09-14 11:45:00,423.32,423.64,423.17,423.41,3820.0,403.8614,404.1667,403.7183,403.9473,3820.0
2023-09-14 11:50:00,423.41,423.66,423.3,423.5,2257.0,403.9473,404.1858,403.8423,404.0332,2257.0
2023-09-14 11:55:00,423.5,423.74,423.33,423.47,2543.0,404.0332,404.2621,403.871,404.0045,2543.0
2023-09-14 12:00:00,423.44,423.52,423.39,423.52,1270.0,403.9759,404.0522,403.9282,404.0522,1270.0
2023-09-14 12:05:00,423.49,423.5,423.4,423.49,400.0,404.0236,404.0332,403.9377,404.0236,400.0
2023-09-14 12:10:00,423.55,423.68,423.49,423.61,3250.0,404.0809,404.2049,404.0236,404.1381,3250.0
2023-09-14 12:15:00,423.6,423.84,423.47,423.52,12863.0,404.1286,404.3575,404.0045,404.0522,12863.0
2023-09-14 12:20:00,423.52,423.6,423.38,423.39,2183.0,404.0522,404.1286,403.9187,403.9282,2183.0
2023-09-14 12:25:00,423.38,423.45,423.17,423.41,3611.0,403.9187,403.9854,403.7183,403.9473,3611.0
2023-09-14 12:30:00,423.39,423.56,423.31,423.55,5134.0,403.9282,404.0904,403.8519,404.0809,5134.0
2023-09-14 12:35:00,423.42,423.52,423.33,423.41,1438.0,403.9568,404.0522,403.871,403.9473,1438.0
2023-09-14 12:40:00,423.4,423.49,423.27,423.27,3329.0,403.9377,404.0236,403.8137,403.8137,3329.0
2023-09-14 12:45:00,423.39,423.47,423.29,423.31,3015.0,403.9282,404.0045,403.8328,403.8519,3015.0
2023-09-14 12:50:00,423.31,423.72,423.24,423.59,4816.0,403.8519,404.243,403.7851,404.119,4816.0
2023-09-14 12:55:00,423.59,423.69,423.49,423.59,1208.0,404.119,404.2144,404.0236,404.119,1208.0
2023-09-14 13:00:00,423.51,423.99,423.51,423.95,2198.0,404.0427,404.5006,404.0427,404.4625,2198.0
2023-09-14 13:05:00,423.89,424.1,423.77,424.0,1827.0,404.4052,404.6056,404.2907,404.5102,1827.0
2023-09-14 13:10:00,423.92,424.15,423.86,424.1,1500.0,404.4338,404.6533,404.3766,404.6056,1500.0
2023-09-14 13:15:00,424.02,424.36,424.01,424.19,4500.0,404.5292,404.8536,404.5197,404.6914,4500.0
2023-09-14 13:20:00,424.28,424.28,423.97,423.97,1315.0,404.7773,404.7773,404.4815,404.4815,1315.0
2023-09-14 13:25:00,423.95,424.06,423.76,423.76,518.0,404.4625,404.5674,404.2812,404.2812,518.0
2023-09-14 13:30:00,423.93,423.94,423.76,423.83,900.0,404.4434,404.4529,404.2812,404.348,900.0
2023-09-14 13:35:00,423.9,424.1,423.9,424.1,1491.0,404.4148,404.6056,404.4148,404.6056,1491.0
2023-09-14 13:40:00,424.0,424.07,423.76,423.76,2521.0,404.5102,404.5769,404.2812,404.2812,2521.0
2023-09-14 13:45:00,423.76,423.76,423.57,423.59,2115.0,404.2812,404.2812,404.0999,404.119,2115.0
2023-09-14 13:50:00,423.42,423.87,423.42,423.84,3283.0,403.9568,404.3861,403.9568,404.3575,3283.0
2023-09-14 13:55:00,423.86,423.94,423.73,423.92,2137.0,404.3766,404.4529,404.2526,404.4338,2137.0
2023-09-14 14:00:00,423.93,424.43,423.81,424.14,7631.0,404.4434,404.9204,404.3289,404.6437,7631.0
2023-09-14 14:05:00,424.23,424.44,424.13,424.16,3760.0,404.7296,404.9299,404.6342,404.6628,3760.0
2023-09-14 14:10:00,424.23,424.34,424.19,424.24,2301.0,404.7296,404.8345,404.6914,404.7391,2301.0
2023-09-14 14:15:00,424.25,424.5,424.17,424.5,1510.0,404.7487,404.9872,404.6724,404.9872,1510.0
2023-09-14 14:20:00,424.54,424.58,424.23,424.34,5020.0,405.0253,405.0635,404.7296,404.8345,5020.0
2023-09-14 14:25:00,424.36,424.39,424.1,424.14,3666.0,404.8536,404.8822,404.6056,404.6437,3666.0
2023-09-14 14:30:00,424.14,424.24,424.06,424.19,7486.0,404.6437,404.7391,404.5674,404.6914,7486.0
2023-09-14 14:35:00,424.2,424.27,423.91,424.0,3937.0,404.701,404.7678,404.4243,404.5102,3937.0
2023-09-14 14:40:00,423.97,424.14,423.88,424.13,4802.0,404.4815,404.6437,404.3957,404.6342,4802.0
2023-09-14 14:45:00,424.21,424.35,423.96,424.09,6915.0,404.7105,404.8441,404.472,404.596,6915.0
2023-09-14 14:50:00,424.09,424.15,423.51,423.76,15484.0,404.596,404.6533,404.0427,404.2812,15484.0
2023-09-14 14:55:00,423.9,424.33,423.79,424.21,9979.0,404.4148,404.825,404.3098,404.7105,9979.0
2023-09-14 15:00:00,424.1,424.26,424.02,424.21,13942.0,404.6056,404.7582,404.5292,404.7105,13942.0
2023-09-14 15:05:00,424.08,424.38,424.08,424.21,2909.0,404.5865,404.8727,404.5865,404.7105,2909.0
2023-09-14 15:10:00,424.24,424.3,424.09,424.25,7061.0,404.7391,404.7964,404.596,404.7487,7061.0
2023-09-14 15:15:00,424.28,424.72,424.28,424.71,3770.0,404.7773,405.1971,404.7773,405.1875,3770.0
2023-09-14 15:20:00,424.65,425.11,424.64,424.98,12496.0,405.1303,405.5691,405.1207,405.4451,12496.0
2023-09-14 15:25:00,424.94,425.11,424.94,425.03,3921.0,405.407,405.5691,405.407,405.4928,3921.0
2023-09-14 15:30:00,425.06,425.29,425.05,425.26,5321.0,405.5214,405.7409,405.5119,405.7122,5321.0
2023-09-14 15:35:00,425.27,425.44,425.24,425.44,6643.0,405.7218,405.884,405.6932,405.884,6643.0
2023-09-14 15:40:00,425.45,425.96,425.45,425.96,7952.0,405.8935,406.3801,405.8935,406.3801,7952.0
2023-09-14 15:45:00,425.94,426.66,425.79,426.17,26091.0,406.361,407.0479,406.2179,406.5804,26091.0
2023-09-14 15:50:00,426.33,426.36,425.76,425.77,9653.0,406.7331,406.7617,406.1893,406.1988,9653.0
2023-09-14 15:55:00,425.83,426.13,425.45,425.99,38188.0,406.256,406.5423,405.8935,406.4087,38188.0
2023-09-15 09:30:00,423.91,426.26,423.91,426.08,173868.0,404.4243,406.6663,404.4243,406.4946,173868.0
2023-09-15 09:35:00,426.5,427.65,426.5,427.65,4889.0,406.8953,407.9924,406.8953,407.9924,4889.0
2023-09-15 09:40:00,427.75,427.77,426.5,426.5,10529.0,408.0878,408.1069,406.8953,406.8953,10529.0
2023-09-15 09:45:00,426.29,427.24,425.37,427.22,14629.0,406.6949,407.6012,405.8172,407.5822,14629.0
2023-09-15 09:50:00,427.22,427.49,426.59,427.04,8868.0,407.5822,407.8397,406.9811,407.4104,8868.0
2023-09-15 09:55:00,427.23,427.78,427.23,427.78,4897.0,407.5917,408.1164,407.5917,408.1164,4897.0
2023-09-15 10:00:00,427.77,428.88,427.73,428.74,7739.0,408.1069,409.1659,408.0687,409.0323,7739.0
2023-09-15 10:05:00,428.51,428.52,427.74,427.99,6123.0,408.8129,408.8224,408.0783,408.3168,6123.0
2023-09-15 10:10:00,427.73,428.1,427.63,427.72,5515.0,408.0687,408.4217,407.9733,408.0592,5515.0
2023-09-15 10:15:00,427.79,427.81,427.5,427.81,2436.0,408.126,408.145,407.8493,408.145,2436.0
2023-09-15 10:20:00,427.67,427.73,427.31,427.44,7113.0,408.0115,408.0687,407.668,407.792,7113.0
2023-09-15 10:25:00,427.44,427.7,427.39,427.46,4234.0,407.792,408.0401,407.7443,407.8111,4234.0
2023-09-15 10:30:00,427.55,427.75,427.18,427.73,4515.0,407.897,408.0878,407.544,408.0687,4515.0
2023-09-15 10:35:00,427.7,427.97,427.44,427.97,3607.0,408.0401,408.2977,407.792,408.2977,3607.0
2023-09-15 10:40:00,427.98,427.98,427.44,427.45,3271.0,408.3072,408.3072,407.792,407.8016,3271.0
2023-09-15 10:45:00,427.64,427.96,427.46,427.96,9432.0,407.9828,408.2881,407.8111,408.2881,9432.0
2023-09-15 10:50:00,427.91,428.08,426.74,426.74,5428.0,408.2404,408.4026,407.1242,407.1242,5428.0
2023-09-15 10:55:00,426.78,426.78,425.89,426.15,2861.0,407.1624,407.1624,406.3133,406.5613,2861.0
2023-09-15 11:00:00,426.14,426.14,425.46,425.77,3442.0,406.5518,406.5518,405.9031,406.1988,3442.0
2023-09-15 11:05:00,425.77,426.18,425.77,426.1,2378.0,406.1988,406.59,406.1988,406.5136,2378.0
2023-09-15 11:10:00,426.16,426.24,425.93,426.23,7062.0,406.5709,406.6472,406.3515,406.6377,7062.0
2023-09-15 11:15:00,426.23,426.4,425.96,426.4,4907.0,406.6377,406.7998,406.3801,406.7998,4907.0
2023-09-15 11:20:00,426.45,426.72,426.44,426.72,2487.0,406.8475,407.1051,406.838,407.1051,2487.0
2023-09-15 11:25:00,426.69,426.7,426.19,426.35,4232.0,407.0765,407.0861,406.5995,406.7521,4232.0
2023-09-15 11:30:00,426.22,426.3,425.9,426.01,2558.0,406.6281,406.7044,406.3228,406.4278,2558.0
2023-09-15 11:35:00,425.93,426.19,425.48,425.6,13801.0,406.3515,406.5995,405.9221,406.0366,13801.0
2023-09-15 11:40:00,425.45,425.98,425.22,425.81,4166.0,405.8935,406.3992,405.6741,406.237,4166.0
2023-09-15 11:45:00,425.71,425.75,425.47,425.71,2424.0,406.1416,406.1797,405.9126,406.1416,2424.0
2023-09-15 11:50:00,425.85,425.85,425.5,425.73,2162.0,406.2751,406.2751,405.9412,406.1606,2162.0
2023-09-15 11:55:00,425.65,425.85,425.61,425.75,1739.0,406.0843,406.2751,406.0462,406.1797,1739.0
2023-09-15 12:00:00,425.83,426.0,425.74,426.0,6778.0,406.256,406.4182,406.1702,406.4182,6778.0
2023-09-15 12:05:00,425.85,425.95,425.6,425.95,3419.0,406.2751,406.3705,406.0366,406.3705,3419.0
2023-09-15 12:10:00,425.9,425.94,425.7,425.93,1183.0,406.3228,406.361,406.132,406.3515,1183.0
2023-09-15 12:15:00,425.94,426.26,425.94,426.25,2129.0,406.361,406.6663,406.361,406.6567,2129.0
2023-09-15 12:20:00,426.25,426.28,426.2,426.2,1100.0,406.6567,406.6854,406.609,406.609,1100.0
2023-09-15 12:25:00,426.2,426.2,425.87,425.91,2830.0,406.609,406.609,406.2942,406.3324,2830.0
2023-09-15 12:30:00,425.87,426.17,425.87,426.0,1214.0,406.2942,406.5804,406.2942,406.4182,1214.0
2023-09-15 12:35:00,426.0,426.26,426.0,426.24,849.0,406.4182,406.6663,406.4182,406.6472,849.0
2023-09-15 12:40:00,426.17,426.23,425.82,425.83,3125.0,406.5804,406.6377,406.2465,406.256,3125.0
2023-09-15 12:45:00,425.81,425.81,425.4,425.55,6999.0,406.237,406.237,405.8458,405.9889,6999.0
2023-09-15 12:50:00,425.56,425.56,425.25,425.46,2878.0,405.9985,405.9985,405.7027,405.9031,2878.0
2023-09-15 12:55:00,425.31,425.45,425.31,425.38,1985.0,405.76,405.8935,405.76,405.8267,1985.0
2023-09-15 13:00:00,425.41,425.78,425.29,425.52,2026.0,405.8554,406.2083,405.7409,405.9603,2026.0
2023-09-15 13:05:00,425.44,425.65,425.42,425.45,2243.0,405.884,406.0843,405.8649,405.8935,2243.0
2023-09-15 13:10:00,425.28,425.37,425.17,425.37,2040.0,405.7313,405.8172,405.6264,405.8172,2040.0
2023-09-15 13:15:00,425.44,425.45,425.23,425.23,1321.0,405.884,405.8935,405.6836,405.6836,1321.0
2023-09-15 13:20:00,425.28,425.28,425.13,425.19,2760.0,405.7313,405.7313,405.5882,405.6455,2760.0
2023-09-15 13:25:00,425.22,425.37,425.09,425.24,2602.0,405.6741,405.8172,405.5501,405.6932,2602.0
2023-09-15 13:30:00,425.24,425.4,425.07,425.4,3264.0,405.6932,405.8458,405.531,405.8458,3264.0
2023-09-15 13:35:00,425.51,425.75,425.38,425.42,4041.0,405.9508,406.1797,405.8267,405.8649,4041.0
2023-09-15 13:40:00,425.62,425.62,425.42,425.51,1696.0,406.0557,406.0557,405.8649,405.9508,1696.0
2023-09-15 13:45:00,425.46,425.46,425.35,425.38,3600.0,405.9031,405.9031,405.7981,405.8267,3600.0
2023-09-15 13:50:00,425.51,425.89,425.51,425.89,831.0,405.9508,406.3133,405.9508,406.3133,831.0
2023-09-15 13:55:00,425.85,425.97,425.8,425.97,1072.0,406.2751,406.3896,406.2274,406.3896,1072.0
2023-09-15 14:00:00,425.86,426.02,425.73,426.02,1800.0,406.2847,406.4373,406.1606,406.4373,1800.0
2023-09-15 14:05:00,425.91,425.91,425.54,425.63,3142.0,406.3324,406.3324,405.9794,406.0652,3142.0
2023-09-15 14:10:00,425.5,425.53,425.26,425.38,2124.0,405.9412,405.9698,405.7122,405.8267,2124.0
2023-09-15 14:15:00,425.5,425.56,425.35,425.5,2630.0,405.9412,405.9985,405.7981,405.9412,2630.0
2023-09-15 14:20:00,425.43,425.6,425.39,425.48,4832.0,405.8744,406.0366,405.8363,405.9221,4832.0
2023-09-15 14:25:00,425.63,425.63,425.31,425.31,2499.0,406.0652,406.0652,405.76,405.76,2499.0
2023-09-15 14:30:00,425.43,425.59,425.27,425.59,3335.0,405.8744,406.0271,405.7218,406.0271,3335.0
2023-09-15 14:35:00,425.53,425.65,425.23,425.64,5587.0,405.9698,406.0843,405.6836,406.0748,5587.0
2023-09-15 14:40:00,425.64,425.77,425.62,425.63,2100.0,406.0748,406.1988,406.0557,406.0652,2100.0
2023-09-15 14:45:00,425.77,426.05,425.67,426.05,3179.0,406.1988,406.4659,406.1034,406.4659,3179.0
2023-09-15 14:50:00,425.98,426.05,425.64,425.92,7049.0,406.3992,406.4659,406.0748,406.3419,7049.0
2023-09-15 14:55:00,425.93,426.16,425.92,426.04,2332.0,406.3515,406.5709,406.3419,406.4564,2332.0
2023-09-15 15:00:00,426.1,426.13,425.53,425.6,2890.0,406.5136,406.5423,405.9698,406.0366,2890.0
2023-09-15 15:05:00,425.54,425.63,425.28,425.63,4086.0,405.9794,406.0652,405.7313,406.0652,4086.0
2023-09-15 15:10:00,425.52,425.71,425.52,425.61,1934.0,405.9603,406.1416,405.9603,406.0462,1934.0
2023-09-15 15:15:00,425.61,425.61,425.45,425.52,2929.0,406.0462,406.0462,405.8935,405.9603,2929.0
2023-09-15 15:20:00,425.52,425.53,425.11,425.15,6608.0,405.9603,405.9698,405.5691,405.6073,6608.0
2023-09-15 15:25:00,425.21,425.28,425.09,425.09,3605.0,405.6645,405.7313,405.5501,405.5501,3605.0
2023-09-15 15:30:00,425.14,425.17,424.84,424.84,8451.0,405.5978,405.6264,405.3116,405.3116,8451.0
2023-09-15 15:35:00,424.8,425.12,424.76,424.8,14520.0,405.2734,405.5787,405.2352,405.2734,14520.0
2023-09-15 15:40:00,424.79,424.89,424.68,424.89,12282.0,405.2639,405.3593,405.1589,405.3593,12282.0
2023-09-15 15:45:00,424.81,425.01,424.38,424.4,17931.0,405.2829,405.4737,404.8727,404.8918,17931.0
2023-09-15 15:50:00,424.41,424.55,424.12,424.17,22800.0,404.9013,405.0349,404.6247,404.6724,22800.0
2023-09-15 15:55:00,424.12,424.3,423.71,424.03,49592.0,404.6247,404.7964,404.2335,404.5388,49592.0
2023-09-18 09:30:00,427.68,427.91,426.6,427.18,21672.0,408.021,408.2404,406.9907,407.544,21672.0
2023-09-18 09:35:00,426.9,428.45,426.9,428.45,8874.0,407.2769,408.7556,407.2769,408.7556,8874.0
2023-09-18 09:40:00,428.33,428.88,428.17,428.61,8442.0,408.6411,409.1659,408.4885,408.9083,8442.0
2023-09-18 09:45:00,428.75,428.95,428.18,428.3,6411.0,409.0418,409.2326,408.498,408.6125,6411.0
2023-09-18 09:50:00,428.23,428.83,428.19,428.23,6083.0,408.5457,409.1181,408.5076,408.5457,6083.0
2023-09-18 09:55:00,428.05,428.43,427.07,427.34,12407.0,408.374,408.7365,407.4391,407.6966,12407.0
2023-09-18 10:00:00,428.0,428.58,427.87,428.56,3442.0,408.3263,408.8796,408.2023,408.8606,3442.0
2023-09-18 10:05:00,428.55,428.59,428.13,428.59,4940.0,408.851,408.8892,408.4503,408.8892,4940.0
2023-09-18 10:10:00,428.62,429.23,428.62,428.74,6476.0,408.9178,409.4998,408.9178,409.0323,6476.0
2023-09-18 10:15:00,428.84,429.0,428.64,428.99,2116.0,409.1277,409.2803,408.9369,409.2708,2116.0
2023-09-18 10:20:00,429.08,429.24,429.01,429.18,5013.0,409.3567,409.5093,409.2899,409.4521,5013.0
2023-09-18 10:25:00,429.22,429.39,429.22,429.33,2522.0,409.4902,409.6524,409.4902,409.5952,2522.0
2023-09-18 10:30:00,429.38,429.79,429.3,429.72,7623.0,409.6429,410.034,409.5665,409.9672,7623.0
2023-09-18 10:35:00,429.69,429.7,429.4,429.52,6998.0,409.9386,409.9482,409.6619,409.7764,6998.0
2023-09-18 10:40:00,429.52,429.92,429.35,429.92,5087.0,409.7764,410.158,409.6142,410.158,5087.0
2023-09-18 10:45:00,429.88,429.88,429.68,429.68,2182.0,410.1199,410.1199,409.9291,409.9291,2182.0
2023-09-18 10:50:00,429.59,429.79,429.53,429.54,3652.0,409.8432,410.034,409.786,409.7955,3652.0
2023-09-18 10:55:00,429.55,429.72,429.44,429.6,3752.0,409.8051,409.9672,409.7001,409.8528,3752.0
2023-09-18 11:00:00,429.41,429.55,429.29,429.49,4563.0,409.6715,409.8051,409.557,409.7478,4563.0
2023-09-18 11:05:00,429.48,429.65,429.35,429.58,2745.0,409.7383,409.9005,409.6142,409.8337,2745.0
2023-09-18 11:10:00,429.59,429.74,429.48,429.71,6224.0,409.8432,409.9863,409.7383,409.9577,6224.0
2023-09-18 11:15:00,429.78,430.07,429.57,430.07,4155.0,410.0245,410.3012,409.8241,410.3012,4155.0
2023-09-18 11:20:00,430.05,430.29,429.99,430.14,3866.0,410.2821,410.511,410.2248,410.3679,3866.0
2023-09-18 11:25:00,430.05,430.33,429.95,430.33,4024.0,410.2821,410.5492,410.1867,410.5492,4024.0
2023-09-18 11:30:00,430.25,430.65,430.2,430.61,3593.0,410.4729,410.8545,410.4252,410.8163,3593.0
2023-09-18 11:35:00,430.56,430.78,430.5,430.57,2137.0,410.7686,410.9785,410.7114,410.7782,2137.0
2023-09-18 11:40:00,430.57,430.86,430.56,430.83,3510.0,410.7782,411.0548,410.7686,411.0262,3510.0
2023-09-18 11:45:00,430.84,430.84,430.55,430.63,2948.0,411.0358,411.0358,410.7591,410.8354,2948.0
2023-09-18 11:50:00,430.64,430.73,430.41,430.41,4224.0,410.8449,410.9308,410.6255,410.6255,4224.0
2023-09-18 11:55:00,430.44,430.58,430.16,430.56,2675.0,410.6541,410.7877,410.387,410.7686,2675.0
2023-09-18 12:00:00,430.55,430.66,430.44,430.57,3195.0,410.7591,410.864,410.6541,410.7782,3195.0
2023-09-18 12:05:00,430.6,430.86,430.57,430.86,4400.0,410.8068,411.0548,410.7782,411.0548,4400.0
2023-09-18 12:10:00,430.85,430.88,430.66,430.68,3563.0,411.0453,411.0739,410.864,410.8831,3563.0
2023-09-18 12:15:00,430.78,430.93,430.78,430.88,2921.0,410.9785,411.1216,410.9785,411.0739,2921.0
2023-09-18 12:20:00,430.86,430.86,430.36,430.67,4563.0,411.0548,411.0548,410.5778,410.8736,4563.0
2023-09-18 12:25:00,430.7,430.72,430.61,430.65,3354.0,410.9022,410.9213,410.8163,410.8545,3354.0
2023-09-18 12:30:00,430.74,430.85,430.72,430.73,874.0,410.9404,411.0453,410.9213,410.9308,874.0
2023-09-18 12:35:00,430.89,430.89,430.52,430.52,5042.0,411.0835,411.0835,410.7305,410.7305,5042.0
2023-09-18 12:40:00,430.52,430.88,430.46,430.88,4338.0,410.7305,411.0739,410.6732,411.0739,4338.0
2023-09-18 12:45:00,430.86,431.09,430.76,431.03,3410.0,411.0548,411.2743,410.9594,411.217,3410.0
2023-09-18 12:50:00,431.0,431.15,431.0,431.09,2507.0,411.1884,411.3315,411.1884,411.2743,2507.0
2023-09-18 12:55:00,431.14,431.14,431.02,431.11,2010.0,411.322,411.322,411.2075,411.2933,2010.0
2023-09-18 13:00:00,431.11,431.24,431.09,431.24,5319.0,411.2933,411.4174,411.2743,411.4174,5319.0
2023-09-18 13:05:00,431.23,431.23,431.09,431.21,3691.0,411.4078,411.4078,411.2743,411.3887,3691.0
2023-09-18 13:10:00,431.24,431.45,431.1,431.45,4629.0,411.4174,411.6177,411.2838,411.6177,4629.0
2023-09-18 13:15:00,431.36,431.42,431.07,431.07,4663.0,411.5319,411.5891,411.2552,411.2552,4663.0
2023-09-18 13:20:00,431.1,431.1,430.88,430.88,2677.0,411.2838,411.2838,411.0739,411.0739,2677.0
2023-09-18 13:25:00,430.98,431.17,430.98,431.14,3974.0,411.1693,411.3506,411.1693,411.322,3974.0
2023-09-18 13:30:00,431.18,431.33,431.18,431.33,5984.0,411.3601,411.5032,411.3601,411.5032,5984.0
2023-09-18 13:35:00,431.24,431.31,431.13,431.13,1430.0,411.4174,411.4842,411.3124,411.3124,1430.0
2023-09-18 13:40:00,431.28,431.31,431.17,431.27,1045.0,411.4555,411.4842,411.3506,411.446,1045.0
2023-09-18 13:45:00,431.23,431.29,430.95,430.95,3481.0,411.4078,411.4651,411.1407,411.1407,3481.0
2023-09-18 13:50:00,431.0,431.24,431.0,431.24,1995.0,411.1884,411.4174,411.1884,411.4174,1995.0
2023-09-18 13:55:00,431.23,431.31,431.16,431.3,2611.0,411.4078,411.4842,411.341,411.4746,2611.0
2023-09-18 14:00:00,431.23,431.25,430.98,431.18,6350.0,411.4078,411.4269,411.1693,411.3601,6350.0
2023-09-18 14:05:00,431.17,431.27,430.98,431.06,3107.0,411.3506,411.446,411.1693,411.2456,3107.0
2023-09-18 14:10:00,431.15,431.28,431.07,431.11,3184.0,411.3315,411.4555,411.2552,411.2933,3184.0
2023-09-18 14:15:00,431.06,431.22,430.88,430.88,6147.0,411.2456,411.3983,411.0739,411.0739,6147.0
2023-09-18 14:20:00,430.87,430.87,430.35,430.48,5322.0,411.0644,411.0644,410.5683,410.6923,5322.0
2023-09-18 14:25:00,430.49,430.59,430.41,430.44,1875.0,410.7018,410.7972,410.6255,410.6541,1875.0
2023-09-18 14:30:00,430.42,430.42,430.23,430.36,2539.0,410.6351,410.6351,410.4538,410.5778,2539.0
2023-09-18 14:35:00,430.46,430.49,430.37,430.37,1355.0,410.6732,410.7018,410.5874,410.5874,1355.0
2023-09-18 14:40:00,430.44,430.62,430.36,430.56,3554.0,410.6541,410.8259,410.5778,410.7686,3554.0
2023-09-18 14:45:00,430.44,430.55,430.36,430.43,3354.0,410.6541,410.7591,410.5778,410.6446,3354.0
2023-09-18 14:50:00,430.5,430.78,430.5,430.56,3799.0,410.7114,410.9785,410.7114,410.7686,3799.0
2023-09-18 14:55:00,430.59,430.81,430.51,430.81,2600.0,410.7972,411.0071,410.7209,411.0071,2600.0
2023-09-18 15:00:00,430.91,430.91,430.58,430.67,4711.0,411.1025,411.1025,410.7877,410.8736,4711.0
2023-09-18 15:05:00,430.75,430.79,430.65,430.68,2293.0,410.9499,410.9881,410.8545,410.8831,2293.0
2023-09-18 15:10:00,430.68,430.74,430.52,430.52,3386.0,410.8831,410.9404,410.7305,410.7305,3386.0
2023-09-18 15:15:00,430.52,430.59,430.4,430.53,3677.0,410.7305,410.7972,410.616,410.74,3677.0
2023-09-18 15:20:00,430.53,430.6,430.4,430.5,3253.0,410.74,410.8068,410.616,410.7114,3253.0
2023-09-18 15:25:00,430.52,430.62,430.47,430.62,2258.0,410.7305,410.8259,410.6828,410.8259,2258.0
2023-09-18 15:30:00,430.62,430.77,430.47,430.53,7466.0,410.8259,410.969,410.6828,410.74,7466.0
2023-09-18 15:35:00,430.51,430.53,430.09,430.32,12205.0,410.7209,410.74,410.3202,410.5397,12205.0
2023-09-18 15:40:00,430.29,430.66,430.21,430.52,7030.0,410.511,410.864,410.4347,410.7305,7030.0
2023-09-18 15:45:00,430.52,430.52,430.09,430.11,10999.0,410.7305,410.7305,410.3202,410.3393,10999.0
2023-09-18 15:50:00,430.05,430.2,429.79,429.82,15307.0,410.2821,410.4252,410.034,410.0626,15307.0
2023-09-18 15:55:00,429.88,430.35,429.79,429.86,44822.0,410.1199,410.5683,410.034,410.1008,44822.0
2023-09-19 09:30:00,430.25,431.08,430.0,430.27,11949.0,410.4729,411.2647,410.2344,410.492,11949.0
2023-09-19 09:35:00,430.2,430.95,429.29,430.03,12019.0,410.4252,411.1407,409.557,410.263,12019.0
2023-09-19 09:40:00,429.68,430.26,428.15,429.0,5195.0,409.9291,410.4824,408.4694,409.2803,5195.0
2023-09-19 09:45:00,429.23,430.15,429.19,429.53,2981.0,409.4998,410.3775,409.4616,409.786,2981.0
2023-09-19 09:50:00,429.51,429.88,429.51,429.64,1316.0,409.7669,410.1199,409.7669,409.8909,1316.0
2023-09-19 09:55:00,429.81,429.81,429.25,429.53,3817.0,410.0531,410.0531,409.5188,409.786,3817.0
2023-09-19 10:00:00,429.64,429.73,429.32,429.32,4999.0,409.8909,409.9768,409.5856,409.5856,4999.0
2023-09-19 10:05:00,429.32,429.4,429.11,429.19,2863.0,409.5856,409.6619,409.3853,409.4616,2863.0
2023-09-19 10:10:00,429.31,429.64,429.29,429.42,2452.0,409.5761,409.8909,409.557,409.681,2452.0
2023-09-19 10:15:00,429.24,429.24,428.1,428.25,7116.0,409.5093,409.5093,408.4217,408.5648,7116.0
2023-09-19 10:20:00,428.03,428.78,427.75,428.45,9956.0,408.3549,409.0704,408.0878,408.7556,9956.0
2023-09-19 10:25:00,428.38,428.97,428.29,428.94,2007.0,408.6888,409.2517,408.603,409.2231,2007.0
2023-09-19 10:30:00,428.97,428.97,428.52,428.53,3953.0,409.2517,409.2517,408.8224,408.8319,3953.0
2023-09-19 10:35:00,428.5,428.59,428.4,428.57,1129.0,408.8033,408.8892,408.7079,408.8701,1129.0
2023-09-19 10:40:00,428.66,428.66,428.09,428.09,900.0,408.956,408.956,408.4122,408.4122,900.0
2023-09-19 10:45:00,427.9,428.28,427.65,427.66,5504.0,408.2309,408.5934,407.9924,408.0019,5504.0
2023-09-19 10:50:00,427.64,427.81,427.48,427.63,5185.0,407.9828,408.145,407.8302,407.9733,5185.0
2023-09-19 10:55:00,427.66,428.11,427.65,428.04,2988.0,408.0019,408.4312,407.9924,408.3645,2988.0
2023-09-19 11:00:00,427.71,427.72,427.44,427.72,1955.0,408.0496,408.0592,407.792,408.0592,1955.0
2023-09-19 11:05:00,427.73,427.74,427.35,427.69,3740.0,408.0687,408.0783,407.7062,408.0306,3740.0
2023-09-19 11:10:00,427.61,428.01,427.55,428.01,3860.0,407.9542,408.3358,407.897,408.3358,3860.0
2023-09-19 11:15:00,427.8,427.93,427.73,427.84,2253.0,408.1355,408.2595,408.0687,408.1737,2253.0
2023-09-19 11:20:00,427.66,427.66,427.05,427.31,1616.0,408.0019,408.0019,407.42,407.668,1616.0
2023-09-19 11:25:00,427.24,427.76,427.23,427.76,2390.0,407.6012,408.0973,407.5917,408.0973,2390.0
2023-09-19 11:30:00,427.7,427.7,427.43,427.46,4035.0,408.0401,408.0401,407.7825,407.8111,4035.0
2023-09-19 11:35:00,427.32,427.5,427.31,427.31,941.0,407.6776,407.8493,407.668,407.668,941.0
2023-09-19 11:40:00,427.37,427.47,427.26,427.39,3538.0,407.7253,407.8207,407.6203,407.7443,3538.0
2023-09-19 11:45:00,427.28,427.75,427.25,427.52,4657.0,407.6394,408.0878,407.6108,407.8684,4657.0
2023-09-19 11:50:00,427.53,427.86,427.4,427.86,3699.0,407.8779,408.1927,407.7539,408.1927,3699.0
2023-09-19 11:55:00,427.74,427.84,427.39,427.61,3145.0,408.0783,408.1737,407.7443,407.9542,3145.0
2023-09-19 12:00:00,427.62,427.64,427.38,427.63,1951.0,407.9638,407.9828,407.7348,407.9733,1951.0
2023-09-19 12:05:00,427.56,427.56,427.16,427.16,1900.0,407.9065,407.9065,407.5249,407.5249,1900.0
2023-09-19 12:10:00,427.25,427.33,427.11,427.31,2169.0,407.6108,407.6871,407.4772,407.668,2169.0
2023-09-19 12:15:00,427.38,427.48,427.19,427.19,1357.0,407.7348,407.8302,407.5535,407.5535,1357.0
2023-09-19 12:20:00,427.23,427.38,427.1,427.36,1279.0,407.5917,407.7348,407.4677,407.7157,1279.0
2023-09-19 12:25:00,427.25,427.25,426.7,426.83,3524.0,407.6108,407.6108,407.0861,407.2101,3524.0
2023-09-19 12:30:00,426.83,426.88,426.68,426.75,2547.0,407.2101,407.2578,407.067,407.1338,2547.0
2023-09-19 12:35:00,426.71,426.86,426.6,426.61,2282.0,407.0956,407.2387,406.9907,407.0002,2282.0
2023-09-19 12:40:00,426.68,426.68,426.48,426.52,4369.0,407.067,407.067,406.8762,406.9143,4369.0
2023-09-19 12:45:00,426.52,426.52,426.25,426.42,1217.0,406.9143,406.9143,406.6567,406.8189,1217.0
2023-09-19 12:50:00,426.39,426.72,426.32,426.72,996.0,406.7903,407.1051,406.7235,407.1051,996.0
2023-09-19 12:55:00,426.76,426.87,426.59,426.78,3149.0,407.1433,407.2482,406.9811,407.1624,3149.0
2023-09-19 13:00:00,426.67,426.78,426.47,426.48,2369.0,407.0574,407.1624,406.8666,406.8762,2369.0
2023-09-19 13:05:00,426.45,426.55,426.34,426.36,2047.0,406.8475,406.943,406.7426,406.7617,2047.0
2023-09-19 13:10:00,426.43,426.43,425.9,425.99,4429.0,406.8285,406.8285,406.3228,406.4087,4429.0
2023-09-19 13:15:00,425.97,426.19,425.87,426.06,3704.0,406.3896,406.5995,406.2942,406.4755,3704.0
2023-09-19 13:20:00,426.06,426.25,425.91,426.22,2957.0,406.4755,406.6567,406.3324,406.6281,2957.0
2023-09-19 13:25:00,426.27,426.3,426.06,426.3,2692.0,406.6758,406.7044,406.4755,406.7044,2692.0
2023-09-19 13:30:00,426.3,426.3,426.09,426.17,967.0,406.7044,406.7044,406.5041,406.5804,967.0
2023-09-19 13:35:00,426.18,426.19,426.17,426.19,1771.0,406.59,406.5995,406.5804,406.5995,1771.0
2023-09-19 13:40:00,426.3,426.3,426.2,426.2,3548.0,406.7044,406.7044,406.609,406.609,3548.0
2023-09-19 13:45:00,426.23,426.42,425.98,426.17,5094.0,406.6377,406.8189,406.3992,406.5804,5094.0
2023-09-19 13:50:00,426.01,426.2,425.86,425.86,2184.0,406.4278,406.609,406.2847,406.2847,2184.0
2023-09-19 13:55:00,425.8,425.96,425.43,425.66,2667.0,406.2274,406.3801,405.8744,406.0939,2667.0
2023-09-19 14:00:00,425.67,425.93,425.67,425.93,2173.0,406.1034,406.3515,406.1034,406.3515,2173.0
2023-09-19 14:05:00,426.05,426.18,426.0,426.18,2608.0,406.4659,406.59,406.4182,406.59,2608.0
2023-09-19 14:10:00,426.18,426.26,425.87,426.03,2403.0,406.59,406.6663,406.2942,406.4469,2403.0
2023-09-19 14:15:00,425.93,425.93,425.67,425.73,1825.0,406.3515,406.3515,406.1034,406.1606,1825.0
2023-09-19 14:20:00,425.61,425.74,425.57,425.68,3114.0,406.0462,406.1702,406.008,406.1129,3114.0
2023-09-19 14:25:00,425.74,425.74,425.25,425.48,5621.0,406.1702,406.1702,405.7027,405.9221,5621.0
2023-09-19 14:30:00,425.46,425.54,425.07,425.25,6153.0,405.9031,405.9794,405.531,405.7027,6153.0
2023-09-19 14:35:00,425.36,425.78,425.27,425.78,17670.0,405.8077,406.2083,405.7218,406.2083,17670.0
2023-09-19 14:40:00,425.75,425.85,425.56,425.85,2774.0,406.1797,406.2751,405.9985,406.2751,2774.0
2023-09-19 14:45:00,426.16,426.17,426.02,426.05,3676.0,406.5709,406.5804,406.4373,406.4659,3676.0
2023-09-19 14:50:00,426.0,426.04,425.71,425.73,4252.0,406.4182,406.4564,406.1416,406.1606,4252.0
2023-09-19 14:55:00,425.76,425.95,425.76,425.94,2048.0,406.1893,406.3705,406.1893,406.361,2048.0
2023-09-19 15:00:00,425.81,425.94,425.68,425.69,4465.0,406.237,406.361,406.1129,406.1225,4465.0
2023-09-19 15:05:00,425.82,425.89,425.54,425.73,1706.0,406.2465,406.3133,405.9794,406.1606,1706.0
2023-09-19 15:10:00,425.74,425.84,425.54,425.6,4201.0,406.1702,406.2656,405.9794,406.0366,4201.0
2023-09-19 15:15:00,425.6,425.77,425.53,425.77,5727.0,406.0366,406.1988,405.9698,406.1988,5727.0
2023-09-19 15:20:00,425.79,425.79,425.55,425.73,2569.0,406.2179,406.2179,405.9889,406.1606,2569.0
2023-09-19 15:25:00,425.66,426.06,425.56,426.06,7475.0,406.0939,406.4755,405.9985,406.4755,7475.0
2023-09-19 15:30:00,426.01,426.01,425.7,425.75,3863.0,406.4278,406.4278,406.132,406.1797,3863.0
2023-09-19 15:35:00,425.69,426.0,425.63,425.91,8555.0,406.1225,406.4182,406.0652,406.3324,8555.0
2023-09-19 15:40:00,426.0,426.0,425.64,425.8,5828.0,406.4182,406.4182,406.0748,406.2274,5828.0
2023-09-19 15:45:00,425.84,425.96,425.67,425.86,9727.0,406.2656,406.3801,406.1034,406.2847,9727.0
2023-09-19 15:50:00,425.81,425.92,425.26,425.26,19861.0,406.237,406.3419,405.7122,405.7122,19861.0
2023-09-19 15:55:00,425.24,425.58,425.06,425.45,48777.0,405.6932,406.0175,405.5214,405.8935,48777.0
2023-09-20 09:30:00,426.95,429.58,426.95,429.22,21924.0,407.3246,409.8337,407.3246,409.4902,21924.0
2023-09-20 09:35:00,429.07,429.07,427.2,427.89,9796.0,409.3471,409.3471,407.5631,408.2214,9796.0
2023-09-20 09:40:00,427.9,428.36,427.34,428.04,4265.0,408.2309,408.6698,407.6966,408.3645,4265.0
2023-09-20 09:45:00,427.94,428.34,427.79,428.28,21130.0,408.2691,408.6507,408.126,408.5934,21130.0
2023-09-20 09:50:00,428.07,428.12,427.78,427.88,8441.0,408.3931,408.4408,408.1164,408.2118,8441.0
2023-09-20 09:55:00,427.88,428.1,427.78,428.09,6438.0,408.2118,408.4217,408.1164,408.4122,6438.0
2023-09-20 10:00:00,428.26,428.53,427.93,428.01,13072.0,408.5743,408.8319,408.2595,408.3358,13072.0
2023-09-20 10:05:00,427.99,428.16,427.68,427.93,9376.0,408.3168,408.4789,408.021,408.2595,9376.0
2023-09-20 10:10:00,428.06,428.31,428.0,428.02,4058.0,408.3835,408.6221,408.3263,408.3454,4058.0
2023-09-20 10:15:00,428.04,428.19,427.94,428.15,9410.0,408.3645,408.5076,408.2691,408.4694,9410.0
2023-09-20 10:20:00,428.15,428.51,428.14,428.46,3189.0,408.4694,408.8129,408.4599,408.7652,3189.0
2023-09-20 10:25:00,428.3,428.64,428.3,428.51,3378.0,408.6125,408.9369,408.6125,408.8129,3378.0
2023-09-20 10:30:00,428.52,428.73,428.36,428.73,3476.0,408.8224,409.0227,408.6698,409.0227,3476.0
2023-09-20 10:35:00,428.85,428.85,428.65,428.65,3416.0,409.1372,409.1372,408.9464,408.9464,3416.0
2023-09-20 10:40:00,428.63,428.73,427.54,427.7,9248.0,408.9273,409.0227,407.8874,408.0401,9248.0
2023-09-20 10:45:00,427.71,428.17,427.65,427.65,2866.0,408.0496,408.4885,407.9924,407.9924,2866.0
2023-09-20 10:50:00,427.77,428.05,427.65,428.05,3660.0,408.1069,408.374,407.9924,408.374,3660.0
2023-09-20 10:55:00,428.22,428.22,427.93,428.07,2391.0,408.5362,408.5362,408.2595,408.3931,2391.0
2023-09-20 11:00:00,428.18,428.76,428.18,428.69,6066.0,408.498,409.0514,408.498,408.9846,6066.0
2023-09-20 11:05:00,428.73,429.12,428.68,428.96,6203.0,409.0227,409.3948,408.975,409.2422,6203.0
2023-09-20 11:10:00,428.98,429.41,428.86,429.41,6540.0,409.2613,409.6715,409.1468,409.6715,6540.0
2023-09-20 11:15:00,429.4,429.51,429.27,429.27,3066.0,409.6619,409.7669,409.5379,409.5379,3066.0
2023-09-20 11:20:00,429.27,429.55,429.2,429.47,3543.0,409.5379,409.8051,409.4711,409.7287,3543.0
2023-09-20 11:25:00,429.47,429.47,428.81,428.81,4654.0,409.7287,409.7287,409.0991,409.0991,4654.0
2023-09-20 11:30:00,428.81,429.18,428.81,429.07,2161.0,409.0991,409.4521,409.0991,409.3471,2161.0
2023-09-20 11:35:00,429.07,429.41,429.07,429.18,2349.0,409.3471,409.6715,409.3471,409.4521,2349.0
2023-09-20 11:40:00,429.17,429.5,429.06,429.49,5234.0,409.4425,409.7574,409.3376,409.7478,5234.0
2023-09-20 11:45:00,429.5,429.79,429.5,429.79,2740.0,409.7574,410.034,409.7574,410.034,2740.0
2023-09-20 11:50:00,429.65,429.67,428.94,429.53,7379.0,409.9005,409.9195,409.2231,409.786,7379.0
2023-09-20 11:55:00,429.51,429.72,429.5,429.72,1850.0,409.7669,409.9672,409.7574,409.9672,1850.0
2023-09-20 12:00:00,429.77,429.89,429.69,429.84,1807.0,410.0149,410.1294,409.9386,410.0817,1807.0
2023-09-20 12:05:00,429.9,430.41,429.9,430.27,2167.0,410.139,410.6255,410.139,410.492,2167.0
2023-09-20 12:10:00,430.34,430.57,430.23,430.41,5628.0,410.5587,410.7782,410.4538,410.6255,5628.0
2023-09-20 12:15:00,430.41,430.41,430.24,430.39,900.0,410.6255,410.6255,410.4633,410.6064,900.0
2023-09-20 12:20:00,430.4,430.55,430.22,430.29,2421.0,410.616,410.7591,410.4443,410.511,2421.0
2023-09-20 12:25:00,430.35,430.45,430.26,430.36,2045.0,410.5683,410.6637,410.4824,410.5778,2045.0
2023-09-20 12:30:00,430.47,430.47,430.29,430.42,2300.0,410.6828,410.6828,410.511,410.6351,2300.0
2023-09-20 12:35:00,430.47,430.54,430.05,430.06,2972.0,410.6828,410.7495,410.2821,410.2916,2972.0
2023-09-20 12:40:00,430.06,430.13,429.73,429.82,1934.0,410.2916,410.3584,409.9768,410.0626,1934.0
2023-09-20 12:45:00,429.83,429.83,429.5,429.51,8256.0,410.0722,410.0722,409.7574,409.7669,8256.0
2023-09-20 12:50:00,429.43,429.88,429.42,429.76,3403.0,409.6906,410.1199,409.681,410.0054,3403.0
2023-09-20 12:55:00,429.78,429.95,429.74,429.78,2231.0,410.0245,410.1867,409.9863,410.0245,2231.0
2023-09-20 13:00:00,429.8,429.8,429.68,429.69,625.0,410.0436,410.0436,409.9291,409.9386,625.0
2023-09-20 13:05:00,429.81,430.0,429.81,429.88,2584.0,410.0531,410.2344,410.0531,410.1199,2584.0
2023-09-20 13:10:00,429.88,429.92,429.88,429.9,921.0,410.1199,410.158,410.1199,410.139,921.0
2023-09-20 13:15:00,429.9,429.96,429.8,429.81,1450.0,410.139,410.1962,410.0436,410.0531,1450.0
2023-09-20 13:20:00,429.94,429.94,429.87,429.89,807.0,410.1771,410.1771,410.1103,410.1294,807.0
2023-09-20 13:25:00,429.83,430.04,429.83,430.0,3011.0,410.0722,410.2725,410.0722,410.2344,3011.0
2023-09-20 13:30:00,429.95,429.95,429.5,429.57,3503.0,410.1867,410.1867,409.7574,409.8241,3503.0
2023-09-20 13:35:00,429.48,429.53,429.42,429.47,830.0,409.7383,409.786,409.681,409.7287,830.0
2023-09-20 13:40:00,429.41,429.51,429.32,429.51,928.0,409.6715,409.7669,409.5856,409.7669,928.0
2023-09-20 13:45:00,429.64,429.85,429.64,429.71,3214.0,409.8909,410.0913,409.8909,409.9577,3214.0
2023-09-20 13:50:00,429.79,430.11,429.7,430.11,5325.0,410.034,410.3393,409.9482,410.3393,5325.0
2023-09-20 13:55:00,430.08,430.24,429.92,430.24,4928.0,410.3107,410.4633,410.158,410.4633,4928.0
2023-09-20 14:00:00,430.29,430.29,429.18,429.37,8150.0,410.511,410.511,409.4521,409.6333,8150.0
2023-09-20 14:05:00,429.37,429.47,429.03,429.21,4405.0,409.6333,409.7287,409.309,409.4807,4405.0
2023-09-20 14:10:00,429.1,429.92,429.1,429.91,7029.0,409.3757,410.158,409.3757,410.1485,7029.0
2023-09-20 14:15:00,429.79,430.01,429.69,429.85,3337.0,410.034,410.2439,409.9386,410.0913,3337.0
2023-09-20 14:20:00,429.96,429.96,429.56,429.77,3703.0,410.1962,410.1962,409.8146,410.0149,3703.0
2023-09-20 14:25:00,429.81,430.11,429.81,430.11,3074.0,410.0531,410.3393,410.0531,410.3393,3074.0
2023-09-20 14:30:00,430.11,430.83,430.11,430.69,6808.0,410.3393,411.0262,410.3393,410.8927,6808.0
2023-09-20 14:35:00,430.66,430.85,430.28,430.29,10121.0,410.864,411.0453,410.5015,410.511,10121.0
2023-09-20 14:40:00,430.24,430.24,429.8,430.15,3899.0,410.4633,410.4633,410.0436,410.3775,3899.0
2023-09-20 14:45:00,430.16,430.16,429.76,429.76,5524.0,410.387,410.387,410.0054,410.0054,5524.0
2023-09-20 14:50:00,429.53,430.06,429.38,430.0,10664.0,409.786,410.2916,409.6429,410.2344,10664.0
2023-09-20 14:55:00,430.13,430.47,429.48,429.48,6790.0,410.3584,410.6828,409.7383,409.7383,6790.0
2023-09-20 15:00:00,429.36,429.61,429.23,429.46,3253.0,409.6238,409.8623,409.4998,409.7192,3253.0
2023-09-20 15:05:00,429.3,429.63,429.11,429.17,5785.0,409.5665,409.8814,409.3853,409.4425,5785.0
2023-09-20 15:10:00,429.14,429.38,429.0,429.0,6268.0,409.4139,409.6429,409.2803,409.2803,6268.0
2023-09-20 15:15:00,428.94,428.94,428.69,428.84,2144.0,409.2231,409.2231,408.9846,409.1277,2144.0
2023-09-20 15:20:00,428.84,429.31,428.84,429.25,4294.0,409.1277,409.5761,409.1277,409.5188,4294.0
2023-09-20 15:25:00,429.25,429.34,428.97,429.24,5673.0,409.5188,409.6047,409.2517,409.5093,5673.0
2023-09-20 15:30:00,429.32,429.32,428.34,428.37,10099.0,409.5856,409.5856,408.6507,408.6793,10099.0
2023-09-20 15:35:00,428.22,428.24,427.43,427.62,10549.0,408.5362,408.5553,407.7825,407.9638,10549.0
2023-09-20 15:40:00,427.62,427.75,427.27,427.66,10134.0,407.9638,408.0878,407.6299,408.0019,10134.0
2023-09-20 15:45:00,427.66,427.66,427.03,427.11,13282.0,408.0019,408.0019,407.4009,407.4772,13282.0
2023-09-20 15:50:00,427.15,427.48,427.15,427.26,16965.0,407.5154,407.8302,407.5154,407.6203,16965.0
2023-09-20 15:55:00,427.28,427.44,426.67,426.94,44438.0,407.6394,407.792,407.0574,407.315,44438.0
2023-09-21 09:30:00,425.73,426.61,424.22,424.22,31875.0,406.1606,407.0002,404.7201,404.7201,31875.0
2023-09-21 09:35:00,424.05,424.55,423.73,424.15,10443.0,404.5579,405.0349,404.2526,404.6533,10443.0
2023-09-21 09:40:00,424.25,424.36,423.35,423.5,19140.0,404.7487,404.8536,403.89,404.0332,19140.0
2023-09-21 09:45:00,423.56,424.73,423.56,424.24,20684.0,404.0904,405.2066,404.0904,404.7391,20684.0
2023-09-21 09:50:00,424.24,425.2,424.23,424.6,5235.0,404.7391,405.655,404.7296,405.0826,5235.0
2023-09-21 09:55:00,424.67,424.71,424.0,424.68,8219.0,405.1494,405.1875,404.5102,405.1589,8219.0
2023-09-21 10:00:00,424.63,424.81,424.23,424.46,8001.0,405.1112,405.2829,404.7296,404.949,8001.0
2023-09-21 10:05:00,424.57,424.69,423.59,423.98,19763.0,405.054,405.1685,404.119,404.4911,19763.0
2023-09-21 10:10:00,424.1,424.62,424.02,424.57,7809.0,404.6056,405.1017,404.5292,405.054,7809.0
2023-09-21 10:15:00,424.49,424.81,424.34,424.44,9466.0,404.9776,405.2829,404.8345,404.9299,9466.0
2023-09-21 10:20:00,424.49,424.82,424.49,424.62,5028.0,404.9776,405.2925,404.9776,405.1017,5028.0
2023-09-21 10:25:00,424.71,425.12,424.56,424.84,9947.0,405.1875,405.5787,405.0444,405.3116,9947.0
2023-09-21 10:30:00,425.0,425.0,424.6,424.85,7651.0,405.4642,405.4642,405.0826,405.3211,7651.0
2023-09-21 10:35:00,424.88,425.1,424.7,424.95,5956.0,405.3497,405.5596,405.178,405.4165,5956.0
2023-09-21 10:40:00,424.9,424.99,424.81,424.95,3734.0,405.3688,405.4547,405.2829,405.4165,3734.0
2023-09-21 10:45:00,424.88,424.88,424.26,424.62,26143.0,405.3497,405.3497,404.7582,405.1017,26143.0
2023-09-21 10:50:00,424.5,424.5,423.5,423.5,3881.0,404.9872,404.9872,404.0332,404.0332,3881.0
2023-09-21 10:55:00,423.46,423.47,422.04,422.19,23692.0,403.995,404.0045,402.6403,402.7834,23692.0
2023-09-21 11:00:00,422.2,423.1,421.67,422.83,11389.0,402.7929,403.6515,402.2873,403.3939,11389.0
2023-09-21 11:05:00,422.77,422.77,421.88,421.9,11213.0,403.3367,403.3367,402.4876,402.5067,11213.0
2023-09-21 11:10:00,421.89,422.11,421.41,421.6,7829.0,402.4972,402.707,402.0392,402.2205,7829.0
2023-09-21 11:15:00,421.64,421.77,421.56,421.74,4935.0,402.2586,402.3827,402.1823,402.3541,4935.0
2023-09-21 11:20:00,421.6,421.76,421.42,421.42,7057.0,402.2205,402.3731,402.0488,402.0488,7057.0
2023-09-21 11:25:00,421.51,421.7,421.4,421.42,5043.0,402.1346,402.3159,402.0297,402.0488,5043.0
2023-09-21 11:30:00,421.62,421.99,421.56,421.92,23311.0,402.2396,402.5926,402.1823,402.5258,23311.0
2023-09-21 11:35:00,421.85,422.48,421.82,421.83,6783.0,402.459,403.06,402.4304,402.4399,6783.0
2023-09-21 11:40:00,421.83,421.98,421.64,421.98,5887.0,402.4399,402.583,402.2586,402.583,5887.0
2023-09-21 11:45:00,421.94,422.05,421.86,421.87,3967.0,402.5449,402.6498,402.4685,402.4781,3967.0
2023-09-21 11:50:00,421.76,421.83,421.61,421.67,2921.0,402.3731,402.4399,402.23,402.2873,2921.0
2023-09-21 11:55:00,421.74,421.74,421.23,421.64,3965.0,402.3541,402.3541,401.8675,402.2586,3965.0
2023-09-21 12:00:00,421.63,421.98,421.59,421.78,3830.0,402.2491,402.583,402.2109,402.3922,3830.0
2023-09-21 12:05:00,421.65,421.96,421.62,421.82,3116.0,402.2682,402.5639,402.2396,402.4304,3116.0
2023-09-21 12:10:00,421.76,421.76,421.19,421.48,7588.0,402.3731,402.3731,401.8293,402.106,7588.0
2023-09-21 12:15:00,421.48,421.49,421.21,421.3,1474.0,402.106,402.1155,401.8484,401.9343,1474.0
2023-09-21 12:20:00,421.19,421.43,421.14,421.17,3368.0,401.8293,402.0583,401.7816,401.8103,3368.0
2023-09-21 12:25:00,421.17,421.25,420.99,421.16,4483.0,401.8103,401.8866,401.6385,401.8007,4483.0
2023-09-21 12:30:00,421.12,421.12,420.39,421.07,9322.0,401.7626,401.7626,401.0661,401.7148,9322.0
2023-09-21 12:35:00,420.99,421.03,420.67,421.02,5423.0,401.6385,401.6767,401.3332,401.6671,5423.0
2023-09-21 12:40:00,420.9,420.91,420.33,420.45,11064.0,401.5527,401.5622,401.0089,401.1233,11064.0
2023-09-21 12:45:00,420.39,420.59,420.14,420.22,9992.0,401.0661,401.2569,400.8276,400.9039,9992.0
2023-09-21 12:50:00,420.31,420.31,419.77,419.84,11026.0,400.9898,400.9898,400.4746,400.5414,11026.0
2023-09-21 12:55:00,419.87,420.15,419.69,419.92,7893.0,400.57,400.8371,400.3983,400.6177,7893.0
2023-09-21 13:00:00,419.92,420.07,419.6,419.61,23720.0,400.6177,400.7608,400.3124,400.322,23720.0
2023-09-21 13:05:00,419.79,419.99,419.68,419.81,3484.0,400.4937,400.6845,400.3887,400.5128,3484.0
2023-09-21 13:10:00,419.92,420.43,419.86,420.24,8961.0,400.6177,401.1043,400.5605,400.923,8961.0
2023-09-21 13:15:00,420.24,420.74,420.24,420.59,2809.0,400.923,401.4,400.923,401.2569,2809.0
2023-09-21 13:20:00,420.62,420.82,420.59,420.81,4911.0,401.2855,401.4763,401.2569,401.4668,4911.0
2023-09-21 13:25:00,420.8,420.94,420.64,420.94,12611.0,401.4573,401.5908,401.3046,401.5908,12611.0
2023-09-21 13:30:00,420.94,421.05,420.87,421.0,11802.0,401.5908,401.6958,401.524,401.6481,11802.0
2023-09-21 13:35:00,421.01,421.33,421.01,421.17,7237.0,401.6576,401.9629,401.6576,401.8103,7237.0
2023-09-21 13:40:00,421.15,421.3,420.73,420.76,12478.0,401.7912,401.9343,401.3905,401.4191,12478.0
2023-09-21 13:45:00,420.68,420.97,420.68,420.76,5914.0,401.3428,401.6194,401.3428,401.4191,5914.0
2023-09-21 13:50:00,420.7,420.83,420.37,420.73,8475.0,401.3619,401.4859,401.047,401.3905,8475.0
2023-09-21 13:55:00,420.71,420.71,420.23,420.27,4450.0,401.3714,401.3714,400.9135,400.9516,4450.0
2023-09-21 14:00:00,420.25,420.25,419.68,419.69,5598.0,400.9325,400.9325,400.3887,400.3983,5598.0
2023-09-21 14:05:00,419.69,419.81,419.19,419.19,6918.0,400.3983,400.5128,399.9213,399.9213,6918.0
2023-09-21 14:10:00,419.21,419.25,418.8,418.82,2689.0,399.9403,399.9785,399.5492,399.5683,2689.0
2023-09-21 14:15:00,418.89,419.1,418.61,418.72,9941.0,399.6351,399.8354,399.3679,399.4729,9941.0
2023-09-21 14:20:00,418.75,419.6,418.75,419.58,8762.0,399.5015,400.3124,399.5015,400.2933,8762.0
2023-09-21 14:25:00,419.58,419.59,419.07,419.07,4749.0,400.2933,400.3029,399.8068,399.8068,4749.0
2023-09-21 14:30:00,419.1,419.1,418.82,418.97,5604.0,399.8354,399.8354,399.5683,399.7114,5604.0
2023-09-21 14:35:00,419.06,419.17,418.82,418.95,4300.0,399.7972,399.9022,399.5683,399.6923,4300.0
2023-09-21 14:40:00,418.98,418.98,418.65,418.95,9242.0,399.7209,399.7209,399.4061,399.6923,9242.0
2023-09-21 14:45:00,419.0,419.6,419.0,419.58,6400.0,399.74,400.3124,399.74,400.2933,6400.0
2023-09-21 14:50:00,419.5,419.61,419.35,419.39,3002.0,400.217,400.322,400.0739,400.1121,3002.0
2023-09-21 14:55:00,419.38,419.38,418.83,418.99,11000.0,400.1025,400.1025,399.5778,399.7305,11000.0
2023-09-21 15:00:00,418.84,418.86,418.52,418.55,7970.0,399.5874,399.6064,399.2821,399.3107,7970.0
2023-09-21 15:05:00,418.64,419.01,418.52,418.98,7145.0,399.3965,399.7495,399.2821,399.7209,7145.0
2023-09-21 15:10:00,419.01,419.28,419.01,419.12,6495.0,399.7495,400.0071,399.7495,399.8545,6495.0
2023-09-21 15:15:00,419.06,419.5,418.84,419.31,6373.0,399.7972,400.217,399.5874,400.0358,6373.0
2023-09-21 15:20:00,419.36,419.6,419.32,419.35,6012.0,400.0835,400.3124,400.0453,400.0739,6012.0
2023-09-21 15:25:00,419.32,419.32,418.55,418.56,5592.0,400.0453,400.0453,399.3107,399.3202,5592.0
2023-09-21 15:30:00,418.5,418.51,418.13,418.17,13145.0,399.263,399.2725,398.91,398.9482,13145.0
2023-09-21 15:35:00,418.19,418.5,417.89,418.39,24523.0,398.9672,399.263,398.681,399.158,24523.0
2023-09-21 15:40:00,418.27,418.31,417.46,417.89,22218.0,399.0436,399.0817,398.2708,398.681,22218.0
2023-09-21 15:45:00,417.83,418.15,417.64,417.64,18531.0,398.6238,398.9291,398.4425,398.4425,18531.0
2023-09-21 15:50:00,417.65,417.9,417.21,417.74,32827.0,398.4521,398.6906,398.0323,398.5379,32827.0
2023-09-21 15:55:00,417.76,417.78,417.19,417.47,84435.0,398.557,398.5761,398.0132,398.2803,84435.0
2023-09-22 09:30:00,415.94,417.26,415.94,417.05,38825.0,396.8207,398.08,396.8207,397.8796,38825.0
2023-09-22 09:35:00,416.89,417.5,416.63,417.25,19980.0,397.727,398.309,397.4789,398.0704,19980.0
2023-09-22 09:40:00,417.1,417.17,416.5,416.65,6544.0,397.9273,397.9941,397.3549,397.498,6544.0
2023-09-22 09:45:00,416.63,416.63,414.72,414.75,14311.0,397.4789,397.4789,395.6567,395.6854,14311.0
2023-09-22 09:50:00,415.0,415.25,414.0,414.02,9080.0,395.9239,396.1624,394.9698,394.9889,9080.0
2023-09-22 09:55:00,414.0,414.67,413.45,414.66,17270.0,394.9698,395.609,394.4451,395.5995,17270.0
2023-09-22 10:00:00,414.66,416.06,414.43,415.73,14669.0,395.5995,396.9351,395.3801,396.6203,14669.0
2023-09-22 10:05:00,415.69,416.16,415.67,416.15,3938.0,396.5821,397.0305,396.5631,397.021,3938.0
2023-09-22 10:10:00,416.06,416.46,415.65,415.72,4143.0,396.9351,397.3168,396.544,396.6108,4143.0
2023-09-22 10:15:00,415.51,415.65,415.26,415.3,6026.0,396.4104,396.544,396.1719,396.2101,6026.0
2023-09-22 10:20:00,415.31,415.63,415.15,415.52,6405.0,396.2196,396.5249,396.067,396.42,6405.0
2023-09-22 10:25:00,415.15,415.38,415.06,415.31,2852.0,396.067,396.2864,395.9811,396.2196,2852.0
2023-09-22 10:30:00,415.31,415.4,415.06,415.07,6192.0,396.2196,396.3055,395.9811,395.9906,6192.0
2023-09-22 10:35:00,414.92,414.93,413.57,413.57,9182.0,395.8475,395.8571,394.5596,394.5596,9182.0
2023-09-22 10:40:00,413.47,414.0,413.22,414.0,10361.0,394.4642,394.9698,394.2257,394.9698,10361.0
2023-09-22 10:45:00,414.01,414.44,413.98,414.05,5579.0,394.9794,395.3896,394.9508,395.0175,5579.0
2023-09-22 10:50:00,414.07,414.38,414.07,414.3,7687.0,395.0366,395.3324,395.0366,395.256,7687.0
2023-09-22 10:55:00,414.37,414.62,414.25,414.46,5884.0,395.3228,395.5613,395.2083,395.4087,5884.0
2023-09-22 11:00:00,414.45,415.0,414.45,415.0,5330.0,395.3991,395.9239,395.3991,395.9239,5330.0
2023-09-22 11:05:00,414.92,415.33,414.92,415.28,6576.0,395.8475,396.2387,395.8475,396.191,6576.0
2023-09-22 11:10:00,415.13,415.33,415.07,415.2,6225.0,396.0479,396.2387,395.9906,396.1147,6225.0
2023-09-22 11:15:00,415.07,415.16,414.7,414.81,4563.0,395.9906,396.0765,395.6377,395.7426,4563.0
2023-09-22 11:20:00,414.83,415.49,414.82,415.49,5601.0,395.7617,396.3913,395.7521,396.3913,5601.0
2023-09-22 11:25:00,415.58,415.6,415.35,415.6,4738.0,396.4772,396.4963,396.2578,396.4963,4738.0
2023-09-22 11:30:00,415.53,415.56,415.03,415.43,6063.0,396.4295,396.4581,395.9525,396.3341,6063.0
2023-09-22 11:35:00,415.42,415.42,414.84,415.13,4276.0,396.3246,396.3246,395.7712,396.0479,4276.0
2023-09-22 11:40:00,415.14,415.3,414.9,415.08,5643.0,396.0574,396.2101,395.8285,396.0002,5643.0
2023-09-22 11:45:00,415.12,415.81,415.12,415.37,5448.0,396.0384,396.6966,396.0384,396.2769,5448.0
2023-09-22 11:50:00,415.39,415.54,415.12,415.42,4553.0,396.2959,396.439,396.0384,396.3246,4553.0
2023-09-22 11:55:00,415.41,415.42,415.18,415.42,3759.0,396.315,396.3246,396.0956,396.3246,3759.0
2023-09-22 12:00:00,415.28,415.7,415.22,415.7,4835.0,396.191,396.5917,396.1338,396.5917,4835.0
2023-09-22 12:05:00,415.61,415.82,415.38,415.73,7193.0,396.5058,396.7062,396.2864,396.6203,7193.0
2023-09-22 12:10:00,415.82,415.82,415.22,415.4,5495.0,396.7062,396.7062,396.1338,396.3055,5495.0
2023-09-22 12:15:00,415.53,415.53,415.41,415.46,2416.0,396.4295,396.4295,396.315,396.3627,2416.0
2023-09-22 12:20:00,415.53,415.73,415.36,415.73,4618.0,396.4295,396.6203,396.2673,396.6203,4618.0
2023-09-22 12:25:00,415.72,416.11,415.55,415.98,10399.0,396.6108,396.9828,396.4486,396.8588,10399.0
2023-09-22 12:30:00,415.86,416.15,415.5,415.7,6361.0,396.7443,397.021,396.4009,396.5917,6361.0
2023-09-22 12:35:00,415.67,416.08,415.57,416.08,4700.0,396.5631,396.9542,396.4677,396.9542,4700.0
2023-09-22 12:40:00,415.9,416.18,415.9,416.07,5153.0,396.7825,397.0496,396.7825,396.9447,5153.0
2023-09-22 12:45:00,416.06,416.07,415.73,415.73,5184.0,396.9351,396.9447,396.6203,396.6203,5184.0
2023-09-22 12:50:00,415.65,416.05,415.65,416.02,2788.0,396.544,396.9256,396.544,396.897,2788.0
2023-09-22 12:55:00,415.98,416.02,415.77,415.79,4299.0,396.8588,396.897,396.6585,396.6776,4299.0
2023-09-22 13:00:00,415.77,415.97,415.77,415.93,1463.0,396.6585,396.8493,396.6585,396.8111,1463.0
2023-09-22 13:05:00,415.97,416.04,415.61,415.61,4216.0,396.8493,396.9161,396.5058,396.5058,4216.0
2023-09-22 13:10:00,415.61,415.91,415.53,415.66,4210.0,396.5058,396.792,396.4295,396.5535,4210.0
2023-09-22 13:15:00,415.57,415.57,415.02,415.07,7454.0,396.4677,396.4677,395.9429,395.9906,7454.0
2023-09-22 13:20:00,415.06,415.09,414.09,414.09,7518.0,395.9811,396.0097,395.0557,395.0557,7518.0
2023-09-22 13:25:00,414.17,414.56,413.9,414.56,12575.0,395.132,395.5041,394.8744,395.5041,12575.0
2023-09-22 13:30:00,414.51,414.54,414.23,414.24,3400.0,395.4564,395.485,395.1893,395.1988,3400.0
2023-09-22 13:35:00,414.31,414.56,414.21,414.56,7354.0,395.2656,395.5041,395.1702,395.5041,7354.0
2023-09-22 13:40:00,414.55,414.66,414.22,414.56,4635.0,395.4946,395.5995,395.1797,395.5041,4635.0
2023-09-22 13:45:00,414.58,414.65,414.28,414.53,4422.0,395.5232,395.59,395.237,395.4755,4422.0
2023-09-22 13:50:00,414.54,415.37,414.42,415.11,6760.0,395.485,396.2769,395.3705,396.0288,6760.0
2023-09-22 13:55:00,415.14,415.38,414.91,414.91,6005.0,396.0574,396.2864,395.838,395.838,6005.0
2023-09-22 14:00:00,415.0,415.42,414.9,415.21,9458.0,395.9239,396.3246,395.8285,396.1242,9458.0
2023-09-22 14:05:00,415.17,415.29,414.86,414.99,6403.0,396.0861,396.2005,395.7903,395.9143,6403.0
2023-09-22 14:10:00,414.93,415.0,414.64,414.72,6200.0,395.8571,395.9239,395.5804,395.6567,6200.0
2023-09-22 14:15:00,414.72,414.85,414.44,414.44,7519.0,395.6567,395.7808,395.3896,395.3896,7519.0
2023-09-22 14:20:00,414.42,414.42,414.25,414.31,6846.0,395.3705,395.3705,395.2083,395.2656,6846.0
2023-09-22 14:25:00,414.37,414.41,414.1,414.13,12486.0,395.3228,395.361,395.0652,395.0939,12486.0
2023-09-22 14:30:00,414.08,414.09,413.81,414.01,9442.0,395.0462,395.0557,394.7886,394.9794,9442.0
2023-09-22 14:35:00,414.11,414.23,413.94,413.94,5295.0,395.0748,395.1893,394.9126,394.9126,5295.0
2023-09-22 14:40:00,414.04,414.04,413.65,413.66,6636.0,395.008,395.008,394.6359,394.6455,6636.0
2023-09-22 14:45:00,413.66,413.76,413.56,413.64,14818.0,394.6455,394.7409,394.5501,394.6264,14818.0
2023-09-22 14:50:00,413.75,413.84,413.63,413.74,6682.0,394.7313,394.8172,394.6168,394.7218,6682.0
2023-09-22 14:55:00,413.76,413.76,413.57,413.68,13926.0,394.7409,394.7409,394.5596,394.6645,13926.0
2023-09-22 15:00:00,413.69,414.19,413.67,413.96,15471.0,394.6741,395.1511,394.655,394.9317,15471.0
2023-09-22 15:05:00,413.98,414.19,413.74,414.16,10098.0,394.9508,395.1511,394.7218,395.1225,10098.0
2023-09-22 15:10:00,414.2,414.33,414.05,414.14,11128.0,395.1606,395.2847,395.0175,395.1034,11128.0
2023-09-22 15:15:00,414.2,414.28,413.81,414.0,10817.0,395.1606,395.237,394.7886,394.9698,10817.0
2023-09-22 15:20:00,414.0,415.01,413.99,414.92,5895.0,394.9698,395.9334,394.9603,395.8475,5895.0
2023-09-22 15:25:00,414.92,415.01,414.72,414.98,5976.0,395.8475,395.9334,395.6567,395.9048,5976.0
2023-09-22 15:30:00,414.98,415.1,414.57,414.8,14455.0,395.9048,396.0193,395.5136,395.7331,14455.0
2023-09-22 15:35:00,414.73,414.87,414.62,414.81,12326.0,395.6663,395.7998,395.5613,395.7426,12326.0
2023-09-22 15:40:00,414.65,414.68,413.86,413.92,9306.0,395.59,395.6186,394.8363,394.8935,9306.0
2023-09-22 15:45:00,413.88,414.05,413.36,413.48,13572.0,394.8553,395.0175,394.3593,394.4737,13572.0
2023-09-22 15:50:00,413.42,413.65,413.26,413.53,33010.0,394.4165,394.6359,394.2638,394.5214,33010.0
2023-09-22 15:55:00,413.53,413.89,413.51,413.65,64804.0,394.5214,394.8649,394.5024,394.6359,64804.0
2023-09-25 09:30:00,413.23,413.23,411.82,412.34,16853.0,394.2352,394.2352,392.89,393.3861,16853.0
2023-09-25 09:35:00,412.32,413.34,412.32,412.74,4914.0,393.3671,394.3402,393.3671,393.7678,4914.0
2023-09-25 09:40:00,412.99,412.99,412.01,412.01,5781.0,394.0063,394.0063,393.0713,393.0713,5781.0
2023-09-25 09:45:00,411.73,412.31,411.51,411.51,5700.0,392.8042,393.3575,392.5943,392.5943,5700.0
2023-09-25 09:50:00,411.57,412.45,411.57,412.32,2584.0,392.6515,393.4911,392.6515,393.3671,2584.0
2023-09-25 09:55:00,412.45,413.05,412.16,413.05,6738.0,393.4911,394.0635,393.2144,394.0635,6738.0
2023-09-25 10:00:00,413.14,413.14,411.92,411.93,5488.0,394.1494,394.1494,392.9854,392.995,5488.0
2023-09-25 10:05:00,411.93,412.26,411.71,411.72,2950.0,392.995,393.3098,392.7851,392.7946,2950.0
2023-09-25 10:10:00,411.71,412.19,411.51,412.04,2005.0,392.7851,393.243,392.5943,393.0999,2005.0
2023-09-25 10:15:00,411.94,412.29,411.94,411.96,981.0,393.0045,393.3384,393.0045,393.0236,981.0
2023-09-25 10:20:00,411.97,412.3,411.97,412.3,300.0,393.0331,393.348,393.0331,393.348,300.0
2023-09-25 10:25:00,412.15,412.61,412.14,412.45,1479.0,393.2049,393.6437,393.1953,393.4911,1479.0
2023-09-25 10:30:00,412.65,413.33,412.62,413.32,2921.0,393.6819,394.3306,393.6533,394.3211,2921.0
2023-09-25 10:35:00,413.36,413.57,413.23,413.24,2498.0,394.3593,394.5596,394.2352,394.2448,2498.0
2023-09-25 10:40:00,413.26,413.26,412.93,412.93,1584.0,394.2638,394.2638,393.949,393.949,1584.0
2023-09-25 10:45:00,413.06,413.27,412.74,412.86,2373.0,394.073,394.2734,393.7678,393.8822,2373.0
2023-09-25 10:50:00,412.84,413.09,412.69,412.81,2507.0,393.8632,394.1017,393.72,393.8345,2507.0
2023-09-25 10:55:00,412.76,413.02,412.75,413.02,1559.0,393.7868,394.0349,393.7773,394.0349,1559.0
2023-09-25 11:00:00,412.82,413.2,412.8,412.94,6306.0,393.8441,394.2066,393.825,393.9586,6306.0
2023-09-25 11:05:00,412.96,413.64,412.96,413.57,4167.0,393.9776,394.6264,393.9776,394.5596,4167.0
2023-09-25 11:10:00,413.63,413.63,413.14,413.54,5581.0,394.6168,394.6168,394.1494,394.531,5581.0
2023-09-25 11:15:00,413.54,413.81,413.32,413.69,4550.0,394.531,394.7886,394.3211,394.6741,4550.0
2023-09-25 11:20:00,413.76,413.95,413.58,413.58,2143.0,394.7409,394.9221,394.5691,394.5691,2143.0
2023-09-25 11:25:00,413.41,413.59,413.23,413.43,1643.0,394.407,394.5787,394.2352,394.426,1643.0
2023-09-25 11:30:00,413.43,413.5,413.18,413.43,2014.0,394.426,394.4928,394.1875,394.426,2014.0
2023-09-25 11:35:00,413.34,413.37,412.65,412.78,5648.0,394.3402,394.3688,393.6819,393.8059,5648.0
2023-09-25 11:40:00,412.77,413.29,412.76,413.29,4547.0,393.7964,394.2925,393.7868,394.2925,4547.0
2023-09-25 11:45:00,413.41,413.41,412.99,413.22,1780.0,394.407,394.407,394.0063,394.2257,1780.0
2023-09-25 11:50:00,413.12,413.36,413.11,413.34,836.0,394.1303,394.3593,394.1207,394.3402,836.0
2023-09-25 11:55:00,413.4,413.4,413.26,413.38,1616.0,394.3974,394.3974,394.2638,394.3783,1616.0
2023-09-25 12:00:00,413.27,413.55,413.27,413.55,1200.0,394.2734,394.5405,394.2734,394.5405,1200.0
2023-09-25 12:05:00,413.53,413.62,413.39,413.4,3025.0,394.5214,394.6073,394.3879,394.3974,3025.0
2023-09-25 12:10:00,413.32,413.36,413.18,413.31,2129.0,394.3211,394.3593,394.1875,394.3116,2129.0
2023-09-25 12:15:00,413.28,413.36,413.12,413.24,1882.0,394.2829,394.3593,394.1303,394.2448,1882.0
2023-09-25 12:20:00,413.17,413.45,413.12,413.42,5518.0,394.178,394.4451,394.1303,394.4165,5518.0
2023-09-25 12:25:00,413.25,413.25,412.98,413.06,3245.0,394.2543,394.2543,393.9967,394.073,3245.0
2023-09-25 12:30:00,413.0,413.05,412.82,412.94,2914.0,394.0158,394.0635,393.8441,393.9586,2914.0
2023-09-25 12:35:00,412.94,413.04,412.86,412.97,2173.0,393.9586,394.054,393.8822,393.9872,2173.0
2023-09-25 12:40:00,412.88,413.28,412.87,413.26,3118.0,393.9013,394.2829,393.8918,394.2638,3118.0
2023-09-25 12:45:00,413.11,413.22,412.99,413.09,1297.0,394.1207,394.2257,394.0063,394.1017,1297.0
2023-09-25 12:50:00,413.11,413.17,412.83,413.17,2422.0,394.1207,394.178,393.8536,394.178,2422.0
2023-09-25 12:55:00,413.19,413.23,413.19,413.23,1109.0,394.1971,394.2352,394.1971,394.2352,1109.0
2023-09-25 13:00:00,413.11,413.13,413.0,413.0,1032.0,394.1207,394.1398,394.0158,394.0158,1032.0
2023-09-25 13:05:00,413.05,413.31,413.05,413.31,1471.0,394.0635,394.3116,394.0635,394.3116,1471.0
2023-09-25 13:10:00,413.28,413.49,413.28,413.49,1110.0,394.2829,394.4833,394.2829,394.4833,1110.0
2023-09-25 13:15:00,413.45,413.64,413.45,413.64,804.0,394.4451,394.6264,394.4451,394.6264,804.0
2023-09-25 13:20:00,413.72,413.8,413.44,413.44,4000.0,394.7027,394.779,394.4356,394.4356,4000.0
2023-09-25 13:25:00,413.36,413.41,413.14,413.14,1530.0,394.3593,394.407,394.1494,394.1494,1530.0
2023-09-25 13:30:00,413.1,413.1,412.89,412.98,1904.0,394.1112,394.1112,393.9109,393.9967,1904.0
2023-09-25 13:35:00,412.9,412.98,412.79,412.79,1600.0,393.9204,393.9967,393.8155,393.8155,1600.0
2023-09-25 13:40:00,412.76,412.76,412.25,412.38,7882.0,393.7868,393.7868,393.3003,393.4243,7882.0
2023-09-25 13:45:00,412.31,412.42,412.0,412.16,2981.0,393.3575,393.4625,393.0618,393.2144,2981.0
2023-09-25 13:50:00,412.32,412.49,412.18,412.33,1701.0,393.3671,393.5292,393.2335,393.3766,1701.0
2023-09-25 13:55:00,412.24,412.54,412.24,412.51,1070.0,393.2907,393.5769,393.2907,393.5483,1070.0
2023-09-25 14:00:00,412.6,412.84,412.5,412.7,2010.0,393.6342,393.8632,393.5388,393.7296,2010.0
2023-09-25 14:05:00,412.67,413.0,412.67,412.72,3677.0,393.701,394.0158,393.701,393.7487,3677.0
2023-09-25 14:10:00,412.56,412.8,412.56,412.59,2898.0,393.596,393.825,393.596,393.6246,2898.0
2023-09-25 14:15:00,412.62,412.76,412.62,412.64,1801.0,393.6533,393.7868,393.6533,393.6723,1801.0
2023-09-25 14:20:00,412.63,412.72,412.44,412.44,4040.0,393.6628,393.7487,393.4815,393.4815,4040.0
2023-09-25 14:25:00,412.34,412.62,412.27,412.62,2122.0,393.3861,393.6533,393.3194,393.6533,2122.0
2023-09-25 14:30:00,412.64,412.64,412.47,412.64,1526.0,393.6723,393.6723,393.5102,393.6723,1526.0
2023-09-25 14:35:00,412.55,412.84,412.55,412.69,2761.0,393.5865,393.8632,393.5865,393.72,2761.0
2023-09-25 14:40:00,412.73,412.91,412.64,412.79,2001.0,393.7582,393.9299,393.6723,393.8155,2001.0
2023-09-25 14:45:00,412.68,412.83,412.59,412.83,3092.0,393.7105,393.8536,393.6246,393.8536,3092.0
2023-09-25 14:50:00,412.85,412.9,412.65,412.8,2010.0,393.8727,393.9204,393.6819,393.825,2010.0
2023-09-25 14:55:00,412.8,412.85,412.69,412.69,2360.0,393.825,393.8727,393.72,393.72,2360.0
2023-09-25 15:00:00,412.71,412.92,412.6,412.6,2700.0,393.7391,393.9395,393.6342,393.6342,2700.0
2023-09-25 15:05:00,412.63,412.7,412.4,412.41,4546.0,393.6628,393.7296,393.4434,393.4529,4546.0
2023-09-25 15:10:00,412.47,412.85,412.32,412.85,3330.0,393.5102,393.8727,393.3671,393.8727,3330.0
2023-09-25 15:15:00,412.9,413.21,412.9,413.21,8408.0,393.9204,394.2161,393.9204,394.2161,8408.0
2023-09-25 15:20:00,413.3,413.5,413.22,413.31,3406.0,394.302,394.4928,394.2257,394.3116,3406.0
2023-09-25 15:25:00,413.27,413.37,412.89,412.89,7078.0,394.2734,394.3688,393.9109,393.9109,7078.0
2023-09-25 15:30:00,413.03,413.17,412.94,412.94,5963.0,394.0444,394.178,393.9586,393.9586,5963.0
2023-09-25 15:35:00,412.98,413.04,412.83,413.04,4920.0,393.9967,394.054,393.8536,394.054,4920.0
2023-09-25 15:40:00,413.0,413.1,412.79,412.79,8637.0,394.0158,394.1112,393.8155,393.8155,8637.0
2023-09-25 15:45:00,412.74,413.12,412.73,413.12,9688.0,393.7678,394.1303,393.7582,394.1303,9688.0
2023-09-25 15:50:00,413.19,413.34,412.56,412.57,9486.0,394.1971,394.3402,393.596,393.6056,9486.0
2023-09-25 15:55:00,412.52,413.17,412.52,413.07,48159.0,393.5579,394.178,393.5579,394.0826,48159.0
2023-09-26 09:30:00,410.63,411.27,410.4,410.98,17596.0,391.7547,392.3653,391.5353,392.0887,17596.0
2023-09-26 09:35:00,411.15,411.15,410.11,410.48,9024.0,392.2508,392.2508,391.2586,391.6116,9024.0
2023-09-26 09:40:00,410.56,410.58,409.52,410.29,7592.0,391.688,391.707,390.6958,391.4304,7592.0
2023-09-26 09:45:00,409.95,410.09,409.73,409.98,3121.0,391.106,391.2396,390.8961,391.1346,3121.0
2023-09-26 09:50:00,409.75,409.82,409.42,409.81,5546.0,390.9152,390.982,390.6004,390.9724,5546.0
2023-09-26 09:55:00,409.79,410.12,409.5,410.12,5076.0,390.9534,391.2682,390.6767,391.2682,5076.0
2023-09-26 10:00:00,410.24,410.6,409.35,409.35,3851.0,391.3827,391.7261,390.5336,390.5336,3851.0
2023-09-26 10:05:00,409.42,409.94,409.42,409.53,4749.0,390.6004,391.0965,390.6004,390.7053,4749.0
2023-09-26 10:10:00,409.54,409.59,408.77,408.86,2537.0,390.7148,390.7625,389.9802,390.0661,2537.0
2023-09-26 10:15:00,408.99,408.99,408.24,408.34,2365.0,390.1901,390.1901,389.4746,389.57,2365.0
2023-09-26 10:20:00,408.34,408.73,408.23,408.65,2836.0,389.57,389.9421,389.4651,389.8658,2836.0
2023-09-26 10:25:00,408.6,409.08,408.59,408.95,7252.0,389.8181,390.276,389.8085,390.152,7252.0
2023-09-26 10:30:00,409.09,409.09,408.6,408.6,2101.0,390.2855,390.2855,389.8181,389.8181,2101.0
2023-09-26 10:35:00,408.66,408.66,408.27,408.31,1504.0,389.8753,389.8753,389.5032,389.5414,1504.0
2023-09-26 10:40:00,408.34,408.64,408.32,408.56,2183.0,389.57,389.8562,389.5509,389.7799,2183.0
2023-09-26 10:45:00,408.88,408.92,408.63,408.92,1976.0,390.0852,390.1233,389.8467,390.1233,1976.0
2023-09-26 10:50:00,408.79,408.9,408.49,408.5,3766.0,389.9993,390.1043,389.7131,389.7226,3766.0
2023-09-26 10:55:00,408.59,408.89,408.38,408.89,3741.0,389.8085,390.0947,389.6082,390.0947,3741.0
2023-09-26 11:00:00,408.56,408.74,408.48,408.49,1450.0,389.7799,389.9516,389.7036,389.7131,1450.0
2023-09-26 11:05:00,408.36,408.36,407.87,408.26,6477.0,389.5891,389.5891,389.1216,389.4937,6477.0
2023-09-26 11:10:00,408.22,408.22,408.11,408.2,3495.0,389.4555,389.4555,389.3506,389.4364,3495.0
2023-09-26 11:15:00,408.15,408.48,408.05,408.21,4530.0,389.3887,389.7036,389.2933,389.446,4530.0
2023-09-26 11:20:00,408.24,408.36,408.1,408.25,3471.0,389.4746,389.5891,389.341,389.4841,3471.0
2023-09-26 11:25:00,408.27,408.27,407.94,408.06,3703.0,389.5032,389.5032,389.1884,389.3029,3703.0
2023-09-26 11:30:00,408.05,408.43,408.04,408.43,1000.0,389.2933,389.6559,389.2838,389.6559,1000.0
2023-09-26 11:35:00,408.35,408.35,407.91,408.0,3259.0,389.5795,389.5795,389.1598,389.2456,3259.0
2023-09-26 11:40:00,408.0,408.29,407.91,408.0,5475.0,389.2456,389.5223,389.1598,389.2456,5475.0
2023-09-26 11:45:00,408.05,408.42,407.97,408.28,4844.0,389.2933,389.6463,389.217,389.5128,4844.0
2023-09-26 11:50:00,408.34,408.74,408.29,408.53,3977.0,389.57,389.9516,389.5223,389.7513,3977.0
2023-09-26 11:55:00,408.29,408.67,408.29,408.56,787.0,389.5223,389.8848,389.5223,389.7799,787.0
2023-09-26 12:00:00,408.74,409.29,408.73,409.12,4264.0,389.9516,390.4763,389.9421,390.3142,4264.0
2023-09-26 12:05:00,408.98,409.41,408.97,409.41,600.0,390.1806,390.5908,390.171,390.5908,600.0
2023-09-26 12:10:00,409.46,409.52,409.32,409.5,2043.0,390.6385,390.6958,390.505,390.6767,2043.0
2023-09-26 12:15:00,409.43,409.8,409.43,409.64,2220.0,390.6099,390.9629,390.6099,390.8102,2220.0
2023-09-26 12:20:00,409.58,409.65,409.35,409.6,3667.0,390.753,390.8198,390.5336,390.7721,3667.0
2023-09-26 12:25:00,409.7,409.77,409.56,409.59,1895.0,390.8675,390.9343,390.7339,390.7625,1895.0
2023-09-26 12:30:00,409.46,409.55,409.39,409.5,1145.0,390.6385,390.7244,390.5717,390.6767,1145.0
2023-09-26 12:35:00,409.65,409.76,409.64,409.67,5000.0,390.8198,390.9247,390.8102,390.8389,5000.0
2023-09-26 12:40:00,409.67,410.05,409.67,410.05,2081.0,390.8389,391.2014,390.8389,391.2014,2081.0
2023-09-26 12:45:00,410.13,410.25,410.05,410.23,2920.0,391.2777,391.3922,391.2014,391.3731,2920.0
2023-09-26 12:50:00,410.23,410.48,410.23,410.25,1000.0,391.3731,391.6116,391.3731,391.3922,1000.0
2023-09-26 12:55:00,410.25,410.56,410.25,410.56,948.0,391.3922,391.688,391.3922,391.688,948.0
2023-09-26 13:00:00,410.54,410.73,410.39,410.64,1822.0,391.6689,391.8501,391.5258,391.7643,1822.0
2023-09-26 13:05:00,410.59,410.85,410.39,410.85,2366.0,391.7166,391.9646,391.5258,391.9646,2366.0
2023-09-26 13:10:00,410.82,410.83,410.63,410.81,1008.0,391.936,391.9455,391.7547,391.9265,1008.0
2023-09-26 13:15:00,410.86,410.99,410.69,410.69,1352.0,391.9742,392.0982,391.812,391.812,1352.0
2023-09-26 13:20:00,410.81,410.82,410.46,410.53,3003.0,391.9265,391.936,391.5926,391.6593,3003.0
2023-09-26 13:25:00,410.59,410.83,410.53,410.69,1643.0,391.7166,391.9455,391.6593,391.812,1643.0
2023-09-26 13:30:00,410.62,410.76,410.54,410.6,2610.0,391.7452,391.8788,391.6689,391.7261,2610.0
2023-09-26 13:35:00,410.51,410.57,410.14,410.2,3846.0,391.6403,391.6975,391.2873,391.3445,3846.0
2023-09-26 13:40:00,410.21,410.21,409.95,409.95,2919.0,391.354,391.354,391.106,391.106,2919.0
2023-09-26 13:45:00,409.91,409.99,409.88,409.99,1637.0,391.0678,391.1442,391.0392,391.1442,1637.0
2023-09-26 13:50:00,409.91,410.09,409.9,410.0,3165.0,391.0678,391.2396,391.0583,391.1537,3165.0
2023-09-26 13:55:00,410.06,410.08,409.81,409.81,1422.0,391.2109,391.23,390.9724,390.9724,1422.0
2023-09-26 14:00:00,409.9,410.02,409.8,409.93,1531.0,391.0583,391.1728,390.9629,391.0869,1531.0
2023-09-26 14:05:00,409.79,409.89,409.47,409.47,13348.0,390.9534,391.0488,390.6481,390.6481,13348.0
2023-09-26 14:10:00,409.48,409.53,409.32,409.48,2706.0,390.6576,390.7053,390.505,390.6576,2706.0
2023-09-26 14:15:00,409.48,409.67,409.28,409.29,5890.0,390.6576,390.8389,390.4668,390.4763,5890.0
2023-09-26 14:20:00,409.11,409.54,408.91,409.54,6153.0,390.3046,390.7148,390.1138,390.7148,6153.0
2023-09-26 14:25:00,409.61,409.87,409.58,409.71,2748.0,390.7816,391.0297,390.753,390.877,2748.0
2023-09-26 14:30:00,409.78,409.87,409.72,409.79,6892.0,390.9438,391.0297,390.8866,390.9534,6892.0
2023-09-26 14:35:00,409.8,409.99,409.79,409.97,2856.0,390.9629,391.1442,390.9534,391.1251,2856.0
2023-09-26 14:40:00,409.99,409.99,409.66,409.77,2944.0,391.1442,391.1442,390.8293,390.9343,2944.0
2023-09-26 14:45:00,409.7,409.84,409.64,409.84,1900.0,390.8675,391.0011,390.8102,391.0011,1900.0
2023-09-26 14:50:00,409.85,409.91,409.79,409.8,1842.0,391.0106,391.0678,390.9534,390.9629,1842.0
2023-09-26 14:55:00,409.88,409.9,409.69,409.82,2342.0,391.0392,391.0583,390.8579,390.982,2342.0
2023-09-26 15:00:00,409.79,410.11,409.79,409.91,4475.0,390.9534,391.2586,390.9534,391.0678,4475.0
2023-09-26 15:05:00,409.9,410.14,409.76,410.1,4500.0,391.0583,391.2873,390.9247,391.2491,4500.0
2023-09-26 15:10:00,410.03,410.05,409.83,409.87,3748.0,391.1823,391.2014,390.9915,391.0297,3748.0
2023-09-26 15:15:00,409.89,409.9,409.28,409.28,5494.0,391.0488,391.0583,390.4668,390.4668,5494.0
2023-09-26 15:20:00,409.27,409.33,409.09,409.11,3597.0,390.4573,390.5145,390.2855,390.3046,3597.0
2023-09-26 15:25:00,408.96,409.04,408.81,408.99,4744.0,390.1615,390.2378,390.0184,390.1901,4744.0
2023-09-26 15:30:00,408.99,409.09,408.8,408.93,5923.0,390.1901,390.2855,390.0089,390.1329,5923.0
2023-09-26 15:35:00,408.92,408.92,408.51,408.57,18163.0,390.1233,390.1233,389.7322,389.7894,18163.0
2023-09-26 15:40:00,408.6,408.88,408.52,408.85,13122.0,389.8181,390.0852,389.7417,390.0566,13122.0
2023-09-26 15:45:00,408.81,408.83,408.16,408.26,11181.0,390.0184,390.0375,389.3983,389.4937,11181.0
2023-09-26 15:50:00,408.18,408.56,407.8,408.0,34731.0,389.4174,389.7799,389.0548,389.2456,34731.0
2023-09-26 15:55:00,408.01,408.85,407.74,408.75,61771.0,389.2552,390.0566,388.9976,389.9612,61771.0
2023-09-27 09:30:00,409.18,410.0,408.47,408.5,14518.0,390.3714,391.1537,389.694,389.7226,14518.0
2023-09-27 09:35:00,408.49,408.82,408.23,408.35,9567.0,389.7131,390.0279,389.4651,389.5795,9567.0
2023-09-27 09:40:00,408.35,408.5,407.52,408.08,14763.0,389.5795,389.7226,388.7877,389.322,14763.0
2023-09-27 09:45:00,407.81,408.04,407.53,407.59,2618.0,389.0644,389.2838,388.7972,388.8545,2618.0
2023-09-27 09:50:00,407.5,407.77,406.56,406.63,14319.0,388.7686,389.0262,387.8718,387.9386,14319.0
2023-09-27 09:55:00,406.87,407.27,406.54,406.68,14773.0,388.1676,388.5492,387.8527,387.9863,14773.0
2023-09-27 10:00:00,406.74,406.81,405.77,406.17,9045.0,388.0436,388.1103,387.1181,387.4998,9045.0
2023-09-27 10:05:00,406.14,407.39,406.13,407.14,15297.0,387.4711,388.6637,387.4616,388.4252,15297.0
2023-09-27 10:10:00,407.1,407.21,406.56,406.81,4719.0,388.387,388.4919,387.8718,388.1103,4719.0
2023-09-27 10:15:00,406.93,407.26,406.77,407.22,8168.0,388.2248,388.5396,388.0722,388.5015,8168.0
2023-09-27 10:20:00,407.3,408.39,407.3,408.2,8223.0,388.5778,389.6177,388.5778,389.4364,8223.0
2023-09-27 10:25:00,408.04,408.15,407.32,407.41,6705.0,389.2838,389.3887,388.5969,388.6828,6705.0
2023-09-27 10:30:00,407.36,407.56,407.19,407.56,9105.0,388.6351,388.8259,388.4729,388.8259,9105.0
2023-09-27 10:35:00,407.52,407.99,407.51,407.82,10152.0,388.7877,389.2361,388.7782,389.0739,10152.0
2023-09-27 10:40:00,407.87,408.0,407.42,407.5,11984.0,389.1216,389.2456,388.6923,388.7686,11984.0
2023-09-27 10:45:00,407.6,407.6,407.31,407.31,9214.0,388.864,388.864,388.5873,388.5873,9214.0
2023-09-27 10:50:00,407.3,407.36,406.62,406.66,8672.0,388.5778,388.6351,387.9291,387.9672,8672.0
2023-09-27 10:55:00,406.57,407.29,406.57,407.19,6836.0,387.8814,388.5683,387.8814,388.4729,6836.0
2023-09-27 11:00:00,407.22,407.82,407.1,407.71,7737.0,388.5015,389.0739,388.387,388.969,7737.0
2023-09-27 11:05:00,407.72,407.96,407.64,407.89,4500.0,388.9785,389.2075,388.9022,389.1407,4500.0
2023-09-27 11:10:00,407.78,407.96,407.67,407.75,5665.0,389.0357,389.2075,388.9308,389.0071,5665.0
2023-09-27 11:15:00,407.72,407.9,407.61,407.89,3742.0,388.9785,389.1502,388.8736,389.1407,3742.0
2023-09-27 11:20:00,407.79,408.0,407.75,408.0,2443.0,389.0453,389.2456,389.0071,389.2456,2443.0
2023-09-27 11:25:00,408.02,408.2,408.0,408.11,5210.0,389.2647,389.4364,389.2456,389.3506,5210.0
2023-09-27 11:30:00,408.11,408.48,408.1,408.44,7343.0,389.3506,389.7036,389.341,389.6654,7343.0
2023-09-27 11:35:00,408.43,408.45,408.11,408.12,4599.0,389.6559,389.6749,389.3506,389.3601,4599.0
2023-09-27 11:40:00,408.15,408.32,407.98,408.05,4108.0,389.3887,389.5509,389.2266,389.2933,4108.0
2023-09-27 11:45:00,407.98,408.17,407.48,407.59,15439.0,389.2266,389.4078,388.7495,388.8545,15439.0
2023-09-27 11:50:00,407.67,407.67,407.3,407.32,2257.0,388.9308,388.9308,388.5778,388.5969,2257.0
2023-09-27 11:55:00,407.4,407.42,407.2,407.31,5038.0,388.6732,388.6923,388.4824,388.5873,5038.0
2023-09-27 12:00:00,407.36,407.59,407.2,407.21,5455.0,388.6351,388.8545,388.4824,388.4919,5455.0
2023-09-27 12:05:00,407.19,407.28,407.01,407.08,2320.0,388.4729,388.5587,388.3011,388.3679,2320.0
2023-09-27 12:10:00,407.27,407.39,407.14,407.24,3234.0,388.5492,388.6637,388.4252,388.5206,3234.0
2023-09-27 12:15:00,407.23,407.4,407.03,407.27,1718.0,388.511,388.6732,388.3202,388.5492,1718.0
2023-09-27 12:20:00,407.27,407.4,407.22,407.31,2245.0,388.5492,388.6732,388.5015,388.5873,2245.0
2023-09-27 12:25:00,407.39,407.49,407.24,407.41,2246.0,388.6637,388.7591,388.5206,388.6828,2246.0
2023-09-27 12:30:00,407.44,407.87,407.42,407.63,4150.0,388.7114,389.1216,388.6923,388.8926,4150.0
2023-09-27 12:35:00,407.6,407.99,407.59,407.87,2489.0,388.864,389.2361,388.8545,389.1216,2489.0
2023-09-27 12:40:00,407.77,408.03,407.65,407.91,2262.0,389.0262,389.2743,388.9117,389.1598,2262.0
2023-09-27 12:45:00,407.9,407.91,407.34,407.46,3444.0,389.1502,389.1598,388.616,388.7305,3444.0
2023-09-27 12:50:00,407.39,407.39,407.08,407.13,4097.0,388.6637,388.6637,388.3679,388.4156,4097.0
2023-09-27 12:55:00,407.09,407.12,406.62,406.7,3383.0,388.3775,388.4061,387.9291,388.0054,3383.0
2023-09-27 13:00:00,406.66,407.28,406.63,407.28,1420.0,387.9672,388.5587,387.9386,388.5587,1420.0
2023-09-27 13:05:00,407.31,407.36,407.15,407.16,925.0,388.5873,388.6351,388.4347,388.4442,925.0
2023-09-27 13:10:00,407.24,407.48,407.12,407.14,3211.0,388.5206,388.7495,388.4061,388.4252,3211.0
2023-09-27 13:15:00,407.17,407.17,406.59,406.7,8302.0,388.4538,388.4538,387.9004,388.0054,8302.0
2023-09-27 13:20:00,406.62,406.7,405.8,405.8,9576.0,387.9291,388.0054,387.1468,387.1468,9576.0
2023-09-27 13:25:00,406.03,406.05,405.72,405.92,5560.0,387.3662,387.3853,387.0704,387.2612,5560.0
2023-09-27 13:30:00,405.94,406.38,405.91,406.2,1000.0,387.2803,387.7001,387.2517,387.5284,1000.0
2023-09-27 13:35:00,406.31,406.57,406.1,406.54,850.0,387.6333,387.8814,387.433,387.8527,850.0
2023-09-27 13:40:00,406.55,406.83,406.35,406.72,3119.0,387.8623,388.1294,387.6715,388.0245,3119.0
2023-09-27 13:45:00,406.79,406.96,406.79,406.96,2539.0,388.0913,388.2534,388.0913,388.2534,2539.0
2023-09-27 13:50:00,407.06,407.08,406.92,406.97,2329.0,388.3488,388.3679,388.2153,388.263,2329.0
2023-09-27 13:55:00,407.05,407.38,407.04,407.38,2373.0,388.3393,388.6541,388.3298,388.6541,2373.0
2023-09-27 14:00:00,407.31,407.44,407.06,407.31,3970.0,388.5873,388.7114,388.3488,388.5873,3970.0
2023-09-27 14:05:00,407.41,407.74,407.2,407.21,3276.0,388.6828,388.9976,388.4824,388.4919,3276.0
2023-09-27 14:10:00,407.25,407.39,407.1,407.16,3940.0,388.5301,388.6637,388.387,388.4442,3940.0
2023-09-27 14:15:00,407.12,407.37,407.07,407.07,5233.0,388.4061,388.6446,388.3584,388.3584,5233.0
2023-09-27 14:20:00,407.09,407.09,406.67,406.67,10425.0,388.3775,388.3775,387.9768,387.9768,10425.0
2023-09-27 14:25:00,406.82,407.14,406.66,407.14,4828.0,388.1199,388.4252,387.9672,388.4252,4828.0
2023-09-27 14:30:00,407.26,407.73,407.25,407.58,4115.0,388.5396,388.988,388.5301,388.8449,4115.0
2023-09-27 14:35:00,407.43,407.66,407.41,407.52,4259.0,388.7018,388.9213,388.6828,388.7877,4259.0
2023-09-27 14:40:00,407.58,408.08,407.53,407.97,7750.0,388.8449,389.322,388.7972,389.217,7750.0
2023-09-27 14:45:00,408.12,408.36,408.04,408.14,6463.0,389.3601,389.5891,389.2838,389.3792,6463.0
2023-09-27 14:50:00,408.09,408.09,407.68,407.74,6874.0,389.3315,389.3315,388.9403,388.9976,6874.0
2023-09-27 14:55:00,407.85,408.12,407.72,408.12,7520.0,389.1025,389.3601,388.9785,389.3601,7520.0
2023-09-27 15:00:00,408.02,408.21,407.88,408.2,14456.0,389.2647,389.446,389.1311,389.4364,14456.0
2023-09-27 15:05:00,408.26,408.64,408.19,408.49,15209.0,389.4937,389.8562,389.4269,389.7131,15209.0
2023-09-27 15:10:00,408.54,408.9,408.16,408.16,10455.0,389.7608,390.1043,389.3983,389.3983,10455.0
2023-09-27 15:15:00,408.34,408.37,408.07,408.31,12036.0,389.57,389.5986,389.3124,389.5414,12036.0
2023-09-27 15:20:00,408.31,408.67,408.31,408.62,11900.0,389.5414,389.8848,389.5414,389.8371,11900.0
2023-09-27 15:25:00,408.5,408.85,408.5,408.65,10521.0,389.7226,390.0566,389.7226,389.8658,10521.0
2023-09-27 15:30:00,408.63,408.67,408.23,408.38,13800.0,389.8467,389.8848,389.4651,389.6082,13800.0
2023-09-27 15:35:00,408.36,408.38,407.92,408.21,11799.0,389.5891,389.6082,389.1693,389.446,11799.0
2023-09-27 15:40:00,408.08,408.09,407.29,407.58,11986.0,389.322,389.3315,388.5683,388.8449,11986.0
2023-09-27 15:45:00,407.55,407.73,407.17,407.46,22010.0,388.8163,388.988,388.4538,388.7305,22010.0
2023-09-27 15:50:00,407.53,408.21,407.51,407.87,39768.0,388.7972,389.446,388.7782,389.1216,39768.0
2023-09-27 15:55:00,407.87,408.81,407.8,408.74,71997.0,389.1216,390.0184,389.0548,389.9516,71997.0
2023-09-28 09:30:00,409.9,412.54,409.89,412.54,15490.0,391.0583,393.5769,391.0488,393.5769,15490.0
2023-09-28 09:35:00,412.29,412.86,411.55,412.38,6057.0,393.3384,393.8822,392.6325,393.4243,6057.0
2023-09-28 09:40:00,412.67,412.69,410.71,410.71,6416.0,393.701,393.72,391.8311,391.8311,6416.0
2023-09-28 09:45:00,410.68,411.4,410.37,410.37,2474.0,391.8024,392.4893,391.5067,391.5067,2474.0
2023-09-28 09:50:00,410.45,410.68,410.07,410.68,2324.0,391.583,391.8024,391.2205,391.8024,2324.0
2023-09-28 09:55:00,410.68,411.41,410.46,411.41,9027.0,391.8024,392.4989,391.5926,392.4989,9027.0
2023-09-28 10:00:00,411.62,412.11,411.62,411.91,5000.0,392.6992,393.1667,392.6992,392.9759,5000.0
2023-09-28 10:05:00,411.66,411.73,411.47,411.48,2745.0,392.7374,392.8042,392.5561,392.5657,2745.0
2023-09-28 10:10:00,411.54,411.58,411.28,411.53,4280.0,392.6229,392.6611,392.3749,392.6134,4280.0
2023-09-28 10:15:00,411.79,412.0,411.26,411.92,1720.0,392.8614,393.0618,392.3558,392.9854,1720.0
2023-09-28 10:20:00,411.99,412.06,411.69,411.69,3610.0,393.0522,393.119,392.766,392.766,3610.0
2023-09-28 10:25:00,411.9,412.27,411.81,412.05,2349.0,392.9664,393.3194,392.8805,393.1095,2349.0
2023-09-28 10:30:00,411.81,411.81,411.33,411.61,2154.0,392.8805,392.8805,392.4226,392.6897,2154.0
2023-09-28 10:35:00,411.64,411.97,411.61,411.61,3425.0,392.7183,393.0331,392.6897,392.6897,3425.0
2023-09-28 10:40:00,411.48,411.48,410.79,411.29,1545.0,392.5657,392.5657,391.9074,392.3844,1545.0
2023-09-28 10:45:00,411.73,411.73,411.17,411.35,5116.0,392.8042,392.8042,392.2699,392.4416,5116.0
2023-09-28 10:50:00,411.21,411.83,411.05,411.83,3954.0,392.3081,392.8996,392.1554,392.8996,3954.0
2023-09-28 10:55:00,411.71,411.82,411.54,411.63,2805.0,392.7851,392.89,392.6229,392.7088,2805.0
2023-09-28 11:00:00,411.56,411.74,411.24,411.39,10881.0,392.642,392.8137,392.3367,392.4798,10881.0
2023-09-28 11:05:00,411.43,412.22,411.33,412.19,7752.0,392.518,393.2717,392.4226,393.243,7752.0
2023-09-28 11:10:00,412.28,412.29,411.84,412.03,2392.0,393.3289,393.3384,392.9091,393.0904,2392.0
2023-09-28 11:15:00,411.92,411.96,411.55,411.77,5800.0,392.9854,393.0236,392.6325,392.8423,5800.0
2023-09-28 11:20:00,411.73,411.74,411.17,411.17,1601.0,392.8042,392.8137,392.2699,392.2699,1601.0
2023-09-28 11:25:00,411.14,411.17,410.97,411.17,3707.0,392.2413,392.2699,392.0791,392.2699,3707.0
2023-09-28 11:30:00,411.08,411.25,410.75,410.75,3354.0,392.1841,392.3462,391.8692,391.8692,3354.0
2023-09-28 11:35:00,410.91,411.07,410.67,410.75,2929.0,392.0219,392.1745,391.7929,391.8692,2929.0
2023-09-28 11:40:00,410.67,411.01,410.63,410.78,3945.0,391.7929,392.1173,391.7547,391.8978,3945.0
2023-09-28 11:45:00,410.93,411.2,410.81,411.02,1969.0,392.041,392.2985,391.9265,392.1268,1969.0
2023-09-28 11:50:00,410.82,411.09,410.46,410.54,3548.0,391.936,392.1936,391.5926,391.6689,3548.0
2023-09-28 11:55:00,410.3,410.3,410.0,410.14,1950.0,391.4399,391.4399,391.1537,391.2873,1950.0
2023-09-28 12:00:00,410.25,410.42,410.1,410.13,1062.0,391.3922,391.5544,391.2491,391.2777,1062.0
2023-09-28 12:05:00,410.05,410.13,410.04,410.13,1197.0,391.2014,391.2777,391.1919,391.2777,1197.0
2023-09-28 12:10:00,410.26,410.41,409.89,410.41,2672.0,391.4017,391.5449,391.0488,391.5449,2672.0
2023-09-28 12:15:00,410.21,410.45,410.09,410.44,2945.0,391.354,391.583,391.2396,391.5735,2945.0
2023-09-28 12:20:00,410.41,410.56,410.22,410.29,2550.0,391.5449,391.688,391.3636,391.4304,2550.0
2023-09-28 12:25:00,410.34,410.49,409.99,410.48,3348.0,391.4781,391.6212,391.1442,391.6116,3348.0
2023-09-28 12:30:00,410.37,410.47,410.37,410.47,200.0,391.5067,391.6021,391.5067,391.6021,200.0
2023-09-28 12:35:00,410.45,410.58,410.34,410.38,1928.0,391.583,391.707,391.4781,391.5162,1928.0
2023-09-28 12:40:00,410.28,410.37,410.25,410.26,1346.0,391.4208,391.5067,391.3922,391.4017,1346.0
2023-09-28 12:45:00,410.16,410.25,409.69,409.69,2865.0,391.3063,391.3922,390.8579,390.8579,2865.0
2023-09-28 12:50:00,409.66,409.66,409.32,409.32,2488.0,390.8293,390.8293,390.505,390.505,2488.0
2023-09-28 12:55:00,409.42,409.57,409.34,409.57,1700.0,390.6004,390.7435,390.524,390.7435,1700.0
2023-09-28 13:00:00,409.62,409.65,409.18,409.25,2931.0,390.7912,390.8198,390.3714,390.4382,2931.0
2023-09-28 13:05:00,409.12,409.45,409.12,409.45,2599.0,390.3142,390.629,390.3142,390.629,2599.0
2023-09-28 13:10:00,409.49,409.58,409.2,409.37,2661.0,390.6671,390.753,390.3905,390.5527,2661.0
2023-09-28 13:15:00,409.27,409.4,409.24,409.4,2783.0,390.4573,390.5813,390.4286,390.5813,2783.0
2023-09-28 13:20:00,409.33,409.53,409.28,409.5,5444.0,390.5145,390.7053,390.4668,390.6767,5444.0
2023-09-28 13:25:00,409.36,409.36,409.13,409.13,700.0,390.5431,390.5431,390.3237,390.3237,700.0
2023-09-28 13:30:00,409.1,409.15,408.81,408.96,2462.0,390.2951,390.3428,390.0184,390.1615,2462.0
2023-09-28 13:35:00,408.98,409.71,408.98,409.56,2899.0,390.1806,390.877,390.1806,390.7339,2899.0
2023-09-28 13:40:00,409.77,409.86,409.61,409.65,2352.0,390.9343,391.0201,390.7816,390.8198,2352.0
2023-09-28 13:45:00,409.58,410.07,409.58,409.85,3208.0,390.753,391.2205,390.753,391.0106,3208.0
2023-09-28 13:50:00,409.85,410.06,409.85,409.94,1100.0,391.0106,391.2109,391.0106,391.0965,1100.0
2023-09-28 13:55:00,409.99,409.99,409.67,409.73,10725.0,391.1442,391.1442,390.8389,390.8961,10725.0
2023-09-28 14:00:00,409.73,410.23,409.7,410.06,2301.0,390.8961,391.3731,390.8675,391.2109,2301.0
2023-09-28 14:05:00,410.04,410.33,409.89,410.22,4503.0,391.1919,391.4685,391.0488,391.3636,4503.0
2023-09-28 14:10:00,410.21,410.68,410.1,410.66,3118.0,391.354,391.8024,391.2491,391.7834,3118.0
2023-09-28 14:15:00,410.71,410.87,410.63,410.86,1228.0,391.8311,391.9837,391.7547,391.9742,1228.0
2023-09-28 14:20:00,410.85,411.24,410.84,411.23,3521.0,391.9646,392.3367,391.9551,392.3272,3521.0
2023-09-28 14:25:00,411.11,411.19,410.9,410.94,3563.0,392.2127,392.289,392.0123,392.0505,3563.0
2023-09-28 14:30:00,411.0,411.24,410.77,410.77,4085.0,392.1077,392.3367,391.8883,391.8883,4085.0
2023-09-28 14:35:00,410.75,411.0,410.64,410.96,1704.0,391.8692,392.1077,391.7643,392.0696,1704.0
2023-09-28 14:40:00,410.88,410.99,410.72,410.72,3660.0,391.9932,392.0982,391.8406,391.8406,3660.0
2023-09-28 14:45:00,410.69,410.78,410.59,410.59,2284.0,391.812,391.8978,391.7166,391.7166,2284.0
2023-09-28 14:50:00,410.54,410.74,410.54,410.74,1335.0,391.6689,391.8597,391.6689,391.8597,1335.0
2023-09-28 14:55:00,410.74,410.93,410.69,410.89,2906.0,391.8597,392.041,391.812,392.0028,2906.0
2023-09-28 15:00:00,410.91,411.2,410.75,411.19,4632.0,392.0219,392.2985,391.8692,392.289,4632.0
2023-09-28 15:05:00,411.19,411.66,411.19,411.66,5148.0,392.289,392.7374,392.289,392.7374,5148.0
2023-09-28 15:10:00,411.78,412.06,411.54,411.54,7614.0,392.8519,393.119,392.6229,392.6229,7614.0
2023-09-28 15:15:00,411.67,411.8,411.57,411.6,2842.0,392.7469,392.871,392.6515,392.6802,2842.0
2023-09-28 15:20:00,411.73,412.1,411.73,411.96,3229.0,392.8042,393.1572,392.8042,393.0236,3229.0
2023-09-28 15:25:00,412.08,412.3,412.07,412.24,8065.0,393.1381,393.348,393.1285,393.2907,8065.0
2023-09-28 15:30:00,412.26,412.28,411.65,411.66,4451.0,393.3098,393.3289,392.7279,392.7374,4451.0
2023-09-28 15:35:00,411.67,411.67,410.59,410.64,6051.0,392.7469,392.7469,391.7166,391.7643,6051.0
2023-09-28 15:40:00,410.74,411.28,410.74,411.26,5391.0,391.8597,392.3749,391.8597,392.3558,5391.0
2023-09-28 15:45:00,411.36,411.55,410.98,410.99,8612.0,392.4512,392.6325,392.0887,392.0982,8612.0
2023-09-28 15:50:00,411.03,411.28,410.81,411.0,15110.0,392.1364,392.3749,391.9265,392.1077,15110.0
2023-09-28 15:55:00,411.11,411.29,410.85,411.0,30140.0,392.2127,392.3844,391.9646,392.1077,30140.0
2023-09-29 09:30:00,410.96,411.45,409.6,409.73,16639.0,392.0696,392.537,390.7721,390.8961,16639.0
2023-09-29 09:35:00,409.96,410.49,409.95,410.32,1200.0,391.1155,391.6212,391.106,391.459,1200.0
2023-09-29 09:40:00,410.33,410.35,409.41,410.22,9941.0,391.4685,391.4876,390.5908,391.3636,9941.0
2023-09-29 09:45:00,410.23,410.55,409.49,410.41,3227.0,391.3731,391.6784,390.6671,391.5449,3227.0
2023-09-29 09:50:00,409.91,410.4,409.89,410.0,4258.0,391.0678,391.5353,391.0488,391.1537,4258.0
2023-09-29 09:55:00,410.12,410.6,410.03,410.23,3088.0,391.2682,391.7261,391.1823,391.3731,3088.0
2023-09-29 10:00:00,410.08,410.08,408.93,408.93,2371.0,391.23,391.23,390.1329,390.1329,2371.0
2023-09-29 10:05:00,408.96,408.96,408.56,408.74,1905.0,390.1615,390.1615,389.7799,389.9516,1905.0
2023-09-29 10:10:00,408.71,409.09,408.49,408.49,4017.0,389.923,390.2855,389.7131,389.7131,4017.0
2023-09-29 10:15:00,408.5,408.66,408.5,408.66,686.0,389.7226,389.8753,389.7226,389.8753,686.0
2023-09-29 10:20:00,408.7,408.7,408.52,408.61,4002.0,389.9135,389.9135,389.7417,389.8276,4002.0
2023-09-29 10:25:00,408.65,408.88,408.63,408.86,3651.0,389.8658,390.0852,389.8467,390.0661,3651.0
2023-09-29 10:30:00,408.84,408.86,408.69,408.71,1288.0,390.047,390.0661,389.9039,389.923,1288.0
2023-09-29 10:35:00,408.71,409.21,408.71,409.21,1036.0,389.923,390.4,389.923,390.4,1036.0
2023-09-29 10:40:00,409.24,409.39,409.15,409.18,2595.0,390.4286,390.5717,390.3428,390.3714,2595.0
2023-09-29 10:45:00,409.27,409.44,409.2,409.44,3181.0,390.4573,390.6194,390.3905,390.6194,3181.0
2023-09-29 10:50:00,409.51,409.65,409.46,409.6,1641.0,390.6862,390.8198,390.6385,390.7721,1641.0
2023-09-29 10:55:00,409.46,409.86,409.45,409.76,3371.0,390.6385,391.0201,390.629,390.9247,3371.0
2023-09-29 11:00:00,409.67,409.76,409.26,409.3,2631.0,390.8389,390.9247,390.4477,390.4859,2631.0
2023-09-29 11:05:00,409.26,409.41,409.26,409.41,600.0,390.4477,390.5908,390.4477,390.5908,600.0
2023-09-29 11:10:00,409.48,409.7,409.39,409.39,6352.0,390.6576,390.8675,390.5717,390.5717,6352.0
2023-09-29 11:15:00,409.5,409.62,409.25,409.26,2883.0,390.6767,390.7912,390.4382,390.4477,2883.0
2023-09-29 11:20:00,409.25,410.15,409.25,410.03,1796.0,390.4382,391.2968,390.4382,391.1823,1796.0
2023-09-29 11:25:00,410.0,410.06,409.46,409.55,2448.0,391.1537,391.2109,390.6385,390.7244,2448.0
2023-09-29 11:30:00,409.54,409.55,409.26,409.42,1323.0,390.7148,390.7244,390.4477,390.6004,1323.0
2023-09-29 11:35:00,409.38,409.38,409.04,409.17,2432.0,390.5622,390.5622,390.2378,390.3619,2432.0
2023-09-29 11:40:00,409.17,409.36,409.06,409.06,2864.0,390.3619,390.5431,390.2569,390.2569,2864.0
2023-09-29 11:45:00,409.0,409.15,408.98,409.04,757.0,390.1997,390.3428,390.1806,390.2378,757.0
2023-09-29 11:50:00,409.17,409.24,409.0,409.14,902.0,390.3619,390.4286,390.1997,390.3332,902.0
2023-09-29 11:55:00,409.16,409.32,409.07,409.28,1928.0,390.3523,390.505,390.2664,390.4668,1928.0
2023-09-29 12:00:00,409.2,409.2,408.71,408.88,1726.0,390.3905,390.3905,389.923,390.0852,1726.0
2023-09-29 12:05:00,409.0,409.13,409.0,409.13,406.0,390.1997,390.3237,390.1997,390.3237,406.0
2023-09-29 12:10:00,409.14,409.29,408.96,408.96,1625.0,390.3332,390.4763,390.1615,390.1615,1625.0
2023-09-29 12:15:00,409.0,409.0,408.7,408.71,1855.0,390.1997,390.1997,389.9135,389.923,1855.0
2023-09-29 12:20:00,408.82,409.1,408.81,408.99,1492.0,390.0279,390.2951,390.0184,390.1901,1492.0
2023-09-29 12:25:00,409.1,409.13,409.1,409.1,1453.0,390.2951,390.3237,390.2951,390.2951,1453.0
2023-09-29 12:30:00,409.08,409.3,408.91,409.23,7471.0,390.276,390.4859,390.1138,390.4191,7471.0
2023-09-29 12:35:00,409.25,409.26,409.12,409.12,500.0,390.4382,390.4477,390.3142,390.3142,500.0
2023-09-29 12:40:00,409.1,409.1,408.85,408.96,1209.0,390.2951,390.2951,390.0566,390.1615,1209.0
2023-09-29 12:45:00,408.89,408.93,408.57,408.58,1300.0,390.0947,390.1329,389.7894,389.799,1300.0
2023-09-29 12:50:00,408.7,408.7,408.44,408.49,1056.0,389.9135,389.9135,389.6654,389.7131,1056.0
2023-09-29 12:55:00,408.46,408.65,408.37,408.65,1000.0,389.6845,389.8658,389.5986,389.8658,1000.0
2023-09-29 13:00:00,408.65,408.65,408.38,408.5,1305.0,389.8658,389.8658,389.6082,389.7226,1305.0
2023-09-29 13:05:00,408.58,408.58,408.14,408.36,2288.0,389.799,389.799,389.3792,389.5891,2288.0
2023-09-29 13:10:00,408.5,408.5,408.14,408.16,1859.0,389.7226,389.7226,389.3792,389.3983,1859.0
2023-09-29 13:15:00,408.27,408.35,407.89,408.08,2123.0,389.5032,389.5795,389.1407,389.322,2123.0
2023-09-29 13:20:00,408.09,408.43,408.09,408.38,1692.0,389.3315,389.6559,389.3315,389.6082,1692.0
2023-09-29 13:25:00,408.43,408.54,408.38,408.46,2495.0,389.6559,389.7608,389.6082,389.6845,2495.0
2023-09-29 13:30:00,408.66,409.0,408.66,408.74,2700.0,389.8753,390.1997,389.8753,389.9516,2700.0
2023-09-29 13:35:00,408.84,408.84,408.84,408.84,100.0,390.047,390.047,390.047,390.047,100.0
2023-09-29 13:40:00,408.79,409.0,408.79,408.87,2480.0,389.9993,390.1997,389.9993,390.0756,2480.0
2023-09-29 13:45:00,408.87,408.98,408.44,408.45,6348.0,390.0756,390.1806,389.6654,389.6749,6348.0
2023-09-29 13:50:00,408.25,408.43,408.19,408.27,1500.0,389.4841,389.6559,389.4269,389.5032,1500.0
2023-09-29 13:55:00,408.34,408.35,408.0,408.14,1300.0,389.57,389.5795,389.2456,389.3792,1300.0
2023-09-29 14:00:00,408.1,408.16,407.89,408.15,2461.0,389.341,389.3983,389.1407,389.3887,2461.0
2023-09-29 14:05:00,408.19,408.42,408.09,408.17,1906.0,389.4269,389.6463,389.3315,389.4078,1906.0
2023-09-29 14:10:00,408.16,408.34,408.15,408.29,1100.0,389.3983,389.57,389.3887,389.5223,1100.0
2023-09-29 14:15:00,408.15,408.32,408.07,408.14,1964.0,389.3887,389.5509,389.3124,389.3792,1964.0
2023-09-29 14:20:00,407.96,408.38,407.96,408.25,1875.0,389.2075,389.6082,389.2075,389.4841,1875.0
2023-09-29 14:25:00,408.17,408.42,407.79,407.8,2605.0,389.4078,389.6463,389.0453,389.0548,2605.0
2023-09-29 14:30:00,407.78,407.78,407.59,407.7,1824.0,389.0357,389.0357,388.8545,388.9594,1824.0
2023-09-29 14:35:00,407.73,407.95,407.69,407.73,1009.0,388.988,389.1979,388.9499,388.988,1009.0
2023-09-29 14:40:00,408.08,408.16,408.07,408.15,721.0,389.322,389.3983,389.3124,389.3887,721.0
2023-09-29 14:45:00,408.25,408.33,407.97,408.01,2700.0,389.4841,389.5605,389.217,389.2552,2700.0
2023-09-29 14:50:00,408.05,408.12,407.93,408.12,1169.0,389.2933,389.3601,389.1789,389.3601,1169.0
2023-09-29 14:55:00,408.18,408.88,408.15,408.88,6371.0,389.4174,390.0852,389.3887,390.0852,6371.0
2023-09-29 15:00:00,408.96,409.21,408.39,408.51,4737.0,390.1615,390.4,389.6177,389.7322,4737.0
2023-09-29 15:05:00,408.69,408.99,408.58,408.99,1936.0,389.9039,390.1901,389.799,390.1901,1936.0
2023-09-29 15:10:00,408.71,409.26,408.56,408.97,2055.0,389.923,390.4477,389.7799,390.171,2055.0
2023-09-29 15:15:00,409.27,409.55,409.25,409.43,2265.0,390.4573,390.7244,390.4382,390.6099,2265.0
2023-09-29 15:20:00,409.41,409.48,409.23,409.46,3518.0,390.5908,390.6576,390.4191,390.6385,3518.0
2023-09-29 15:25:00,409.43,409.53,409.07,409.25,2732.0,390.6099,390.7053,390.2664,390.4382,2732.0
2023-09-29 15:30:00,409.23,409.23,408.55,408.56,5436.0,390.4191,390.4191,389.7704,389.7799,5436.0
2023-09-29 15:35:00,408.44,409.12,408.44,409.12,3410.0,389.6654,390.3142,389.6654,390.3142,3410.0
2023-09-29 15:40:00,409.06,409.06,408.54,408.89,3161.0,390.2569,390.2569,389.7608,390.0947,3161.0
2023-09-29 15:45:00,408.87,409.44,408.87,409.35,5422.0,390.0756,390.6194,390.0756,390.5336,5422.0
2023-09-29 15:50:00,409.39,409.81,409.2,409.36,14496.0,390.5717,390.9724,390.3905,390.5431,14496.0
2023-09-29 15:55:00,409.35,409.35,408.61,409.22,44004.0,390.5336,390.5336,389.8276,390.4096,44004.0
2023-10-02 09:30:00,408.96,410.06,408.2,409.58,22123.0,390.1615,391.2109,389.4364,390.753,22123.0
2023-10-02 09:35:00,409.86,410.3,408.5,408.53,3700.0,391.0201,391.4399,389.7226,389.7513,3700.0
2023-10-02 09:40:00,408.31,409.78,407.76,409.78,2920.0,389.5414,390.9438,389.0167,390.9438,2920.0
2023-10-02 09:45:00,409.02,409.37,408.82,409.11,2480.0,390.2187,390.5527,390.0279,390.3046,2480.0
2023-10-02 09:50:00,408.68,410.03,408.68,409.96,2506.0,389.8944,391.1823,389.8944,391.1155,2506.0
2023-10-02 09:55:00,409.86,410.39,409.86,410.39,4548.0,391.0201,391.5258,391.0201,391.5258,4548.0
2023-10-02 10:00:00,410.14,410.67,409.49,409.85,2400.0,391.2873,391.7929,390.6671,391.0106,2400.0
2023-10-02 10:05:00,410.22,410.38,409.94,410.15,1100.0,391.3636,391.5162,391.0965,391.2968,1100.0
2023-10-02 10:10:00,410.21,410.43,409.9,409.95,5187.0,391.354,391.5639,391.0583,391.106,5187.0
2023-10-02 10:15:00,410.21,410.5,409.97,410.5,1321.0,391.354,391.6307,391.1251,391.6307,1321.0
2023-10-02 10:20:00,410.57,410.71,410.46,410.66,3143.0,391.6975,391.8311,391.5926,391.7834,3143.0
2023-10-02 10:25:00,410.66,410.99,410.27,410.28,3589.0,391.7834,392.0982,391.4113,391.4208,3589.0
2023-10-02 10:30:00,410.1,410.1,409.56,409.67,1872.0,391.2491,391.2491,390.7339,390.8389,1872.0
2023-10-02 10:35:00,409.64,409.76,408.98,409.19,2106.0,390.8102,390.9247,390.1806,390.3809,2106.0
2023-10-02 10:40:00,409.1,409.35,408.41,408.41,2021.0,390.2951,390.5336,389.6368,389.6368,2021.0
2023-10-02 10:45:00,409.06,409.18,408.75,408.75,2017.0,390.2569,390.3714,389.9612,389.9612,2017.0
2023-10-02 10:50:00,408.94,409.13,408.58,408.63,1752.0,390.1424,390.3237,389.799,389.8467,1752.0
2023-10-02 10:55:00,408.29,409.16,408.24,408.94,2201.0,389.5223,390.3523,389.4746,390.1424,2201.0
2023-10-02 11:00:00,409.0,409.85,409.0,409.68,1334.0,390.1997,391.0106,390.1997,390.8484,1334.0
2023-10-02 11:05:00,409.25,409.72,409.25,409.6,2416.0,390.4382,390.8866,390.4382,390.7721,2416.0
2023-10-02 11:10:00,409.62,409.76,409.47,409.75,5593.0,390.7912,390.9247,390.6481,390.9152,5593.0
2023-10-02 11:15:00,409.71,409.71,409.27,409.55,3949.0,390.877,390.877,390.4573,390.7244,3949.0
2023-10-02 11:20:00,409.74,410.44,409.73,410.43,4283.0,390.9057,391.5735,390.8961,391.5639,4283.0
2023-10-02 11:25:00,410.3,410.5,410.01,410.3,2534.0,391.4399,391.6307,391.1632,391.4399,2534.0
2023-10-02 11:30:00,410.45,410.68,410.26,410.37,3430.0,391.583,391.8024,391.4017,391.5067,3430.0
2023-10-02 11:35:00,410.35,410.47,410.18,410.22,2114.0,391.4876,391.6021,391.3254,391.3636,2114.0
2023-10-02 11:40:00,410.06,410.21,409.29,409.44,2691.0,391.2109,391.354,390.4763,390.6194,2691.0
2023-10-02 11:45:00,409.21,409.49,409.0,409.1,1651.0,390.4,390.6671,390.1997,390.2951,1651.0
2023-10-02 11:50:00,409.14,409.15,408.71,408.75,2398.0,390.3332,390.3428,389.923,389.9612,2398.0
2023-10-02 11:55:00,408.75,409.06,408.75,409.06,1900.0,389.9612,390.2569,389.9612,390.2569,1900.0
2023-10-02 12:00:00,408.95,408.95,408.7,408.71,1802.0,390.152,390.152,389.9135,389.923,1802.0
2023-10-02 12:05:00,408.55,408.55,408.19,408.19,1360.0,389.7704,389.7704,389.4269,389.4269,1360.0
2023-10-02 12:10:00,408.13,408.35,408.13,408.35,1153.0,389.3697,389.5795,389.3697,389.5795,1153.0
2023-10-02 12:15:00,408.36,408.44,408.23,408.24,5991.0,389.5891,389.6654,389.4651,389.4746,5991.0
2023-10-02 12:20:00,408.03,408.1,407.85,408.02,3172.0,389.2743,389.341,389.1025,389.2647,3172.0
2023-10-02 12:25:00,408.09,408.34,407.91,408.34,1967.0,389.3315,389.57,389.1598,389.57,1967.0
2023-10-02 12:30:00,408.01,408.18,407.82,407.97,1218.0,389.2552,389.4174,389.0739,389.217,1218.0
2023-10-02 12:35:00,407.97,408.0,407.38,407.38,4143.0,389.217,389.2456,388.6541,388.6541,4143.0
2023-10-02 12:40:00,407.5,407.52,407.14,407.24,1333.0,388.7686,388.7877,388.4252,388.5206,1333.0
2023-10-02 12:45:00,407.04,407.09,406.29,406.44,4415.0,388.3298,388.3775,387.6142,387.7573,4415.0
2023-10-02 12:50:00,406.16,406.47,405.89,406.2,3100.0,387.4902,387.786,387.2326,387.5284,3100.0
2023-10-02 12:55:00,406.24,406.49,406.15,406.49,3337.0,387.5665,387.805,387.4807,387.805,3337.0
2023-10-02 13:00:00,406.48,406.86,406.47,406.55,4408.0,387.7955,388.158,387.786,387.8623,4408.0
2023-10-02 13:05:00,406.53,406.53,406.02,406.33,2599.0,387.8432,387.8432,387.3566,387.6524,2599.0
2023-10-02 13:10:00,406.27,406.43,406.26,406.34,1500.0,387.5952,387.7478,387.5856,387.6619,1500.0
2023-10-02 13:15:00,406.49,407.05,406.49,406.99,1933.0,387.805,388.3393,387.805,388.2821,1933.0
2023-10-02 13:20:00,407.09,407.13,406.75,406.75,4128.0,388.3775,388.4156,388.0531,388.0531,4128.0
2023-10-02 13:25:00,406.74,407.17,406.72,406.97,2533.0,388.0436,388.4538,388.0245,388.263,2533.0
2023-10-02 13:30:00,407.06,407.2,406.99,407.02,1200.0,388.3488,388.4824,388.2821,388.3107,1200.0
2023-10-02 13:35:00,407.04,407.14,406.87,407.1,2777.0,388.3298,388.4252,388.1676,388.387,2777.0
2023-10-02 13:40:00,407.17,407.56,407.16,407.44,1900.0,388.4538,388.8259,388.4442,388.7114,1900.0
2023-10-02 13:45:00,407.24,407.33,407.13,407.26,2547.0,388.5206,388.6064,388.4156,388.5396,2547.0
2023-10-02 13:50:00,407.26,407.34,407.15,407.34,2105.0,388.5396,388.616,388.4347,388.616,2105.0
2023-10-02 13:55:00,407.25,407.33,407.17,407.27,2425.0,388.5301,388.6064,388.4538,388.5492,2425.0
2023-10-02 14:00:00,407.27,407.34,406.9,406.93,2001.0,388.5492,388.616,388.1962,388.2248,2001.0
2023-10-02 14:05:00,406.84,407.54,406.84,407.54,4447.0,388.139,388.8068,388.139,388.8068,4447.0
2023-10-02 14:10:00,407.82,407.97,407.79,407.96,5528.0,389.0739,389.217,389.0453,389.2075,5528.0
2023-10-02 14:15:00,407.96,408.02,407.69,407.9,2838.0,389.2075,389.2647,388.9499,389.1502,2838.0
2023-10-02 14:20:00,407.78,407.78,407.27,407.42,3622.0,389.0357,389.0357,388.5492,388.6923,3622.0
2023-10-02 14:25:00,407.33,407.4,407.03,407.13,5203.0,388.6064,388.6732,388.3202,388.4156,5203.0
2023-10-02 14:30:00,407.24,407.59,407.24,407.59,2500.0,388.5206,388.8545,388.5206,388.8545,2500.0
2023-10-02 14:35:00,407.61,407.62,407.17,407.17,3269.0,388.8736,388.8831,388.4538,388.4538,3269.0
2023-10-02 14:40:00,407.18,407.21,407.04,407.14,2323.0,388.4633,388.4919,388.3298,388.4252,2323.0
2023-10-02 14:45:00,407.23,407.7,407.23,407.69,5960.0,388.511,388.9594,388.511,388.9499,5960.0
2023-10-02 14:50:00,407.63,407.83,407.49,407.61,6187.0,388.8926,389.0834,388.7591,388.8736,6187.0
2023-10-02 14:55:00,407.56,407.67,407.44,407.56,2520.0,388.8259,388.9308,388.7114,388.8259,2520.0
2023-10-02 15:00:00,407.56,407.56,406.92,406.98,4014.0,388.8259,388.8259,388.2153,388.2725,4014.0
2023-10-02 15:05:00,407.0,407.53,407.0,407.31,2824.0,388.2916,388.7972,388.2916,388.5873,2824.0
2023-10-02 15:10:00,407.65,407.84,407.5,407.69,2704.0,388.9117,389.093,388.7686,388.9499,2704.0
2023-10-02 15:15:00,407.65,407.87,407.13,407.13,5779.0,388.9117,389.1216,388.4156,388.4156,5779.0
2023-10-02 15:20:00,407.34,407.56,407.24,407.53,5855.0,388.616,388.8259,388.5206,388.7972,5855.0
2023-10-02 15:25:00,407.55,407.56,407.14,407.56,8068.0,388.8163,388.8259,388.4252,388.8259,8068.0
2023-10-02 15:30:00,407.52,407.76,407.21,407.75,4806.0,388.7877,389.0167,388.4919,389.0071,4806.0
2023-10-02 15:35:00,407.92,408.02,407.61,408.02,3570.0,389.1693,389.2647,388.8736,389.2647,3570.0
2023-10-02 15:40:00,408.12,408.15,407.78,407.8,6563.0,389.3601,389.3887,389.0357,389.0548,6563.0
2023-10-02 15:45:00,407.78,408.26,407.74,408.05,10091.0,389.0357,389.4937,388.9976,389.2933,10091.0
2023-10-02 15:50:00,407.99,408.0,407.57,408.0,16110.0,389.2361,389.2456,388.8354,389.2456,16110.0
2023-10-02 15:55:00,408.05,408.32,407.69,407.95,39440.0,389.2933,389.5509,388.9499,389.1979,39440.0
2023-10-03 09:30:00,407.39,407.5,406.5,407.0,13924.0,388.6637,388.7686,387.8146,388.2916,13924.0
2023-10-03 09:35:00,407.3,407.39,406.45,406.84,4856.0,388.5778,388.6637,387.7669,388.139,4856.0
2023-10-03 09:40:00,406.77,407.0,406.43,406.79,2437.0,388.0722,388.2916,387.7478,388.0913,2437.0
2023-10-03 09:45:00,406.59,406.95,406.26,406.46,3659.0,387.9004,388.2439,387.5856,387.7764,3659.0
2023-10-03 09:50:00,406.22,406.23,404.94,405.28,5767.0,387.5475,387.557,386.3263,386.6507,5767.0
2023-10-03 09:55:00,405.58,405.92,405.53,405.92,2792.0,386.9369,387.2612,386.8892,387.2612,2792.0
2023-10-03 10:00:00,405.64,406.2,405.25,406.1,3492.0,386.9941,387.5284,386.622,387.433,3492.0
2023-10-03 10:05:00,405.62,405.93,405.08,405.57,5597.0,386.975,387.2708,386.4599,386.9273,5597.0
2023-10-03 10:10:00,405.56,406.41,405.56,405.72,2685.0,386.9178,387.7287,386.9178,387.0704,2685.0
2023-10-03 10:15:00,405.81,405.86,405.21,405.55,1860.0,387.1563,387.204,386.5839,386.9083,1860.0
2023-10-03 10:20:00,405.58,405.97,405.57,405.97,2350.0,386.9369,387.3089,386.9273,387.3089,2350.0
2023-10-03 10:25:00,405.58,405.58,405.04,405.04,4810.0,386.9369,386.9369,386.4217,386.4217,4810.0
2023-10-03 10:30:00,405.25,405.26,404.7,404.73,7425.0,386.622,386.6316,386.0973,386.1259,7425.0
2023-10-03 10:35:00,404.73,405.39,404.73,404.89,4904.0,386.1259,386.7556,386.1259,386.2786,4904.0
2023-10-03 10:40:00,404.89,404.89,404.4,404.4,3164.0,386.2786,386.2786,385.8111,385.8111,3164.0
2023-10-03 10:45:00,404.45,404.6,404.0,404.03,7747.0,385.8588,386.0019,385.4295,385.4581,7747.0
2023-10-03 10:50:00,404.02,404.68,403.89,404.51,11579.0,385.4486,386.0782,385.3246,385.9161,11579.0
2023-10-03 10:55:00,404.57,404.71,404.38,404.39,2773.0,385.9733,386.1069,385.792,385.8016,2773.0
2023-10-03 11:00:00,404.39,404.39,404.05,404.14,5589.0,385.8016,385.8016,385.4772,385.5631,5589.0
2023-10-03 11:05:00,404.17,404.65,404.13,404.65,4024.0,385.5917,386.0496,385.5535,386.0496,4024.0
2023-10-03 11:10:00,404.72,404.8,404.1,404.23,2815.0,386.1164,386.1927,385.5249,385.6489,2815.0
2023-10-03 11:15:00,404.25,404.9,404.25,404.87,3754.0,385.668,386.2881,385.668,386.2595,3754.0
2023-10-03 11:20:00,404.72,404.91,404.27,404.43,1248.0,386.1164,386.2977,385.6871,385.8397,1248.0
2023-10-03 11:25:00,404.06,404.44,403.91,404.44,1965.0,385.4867,385.8493,385.3436,385.8493,1965.0
2023-10-03 11:30:00,404.19,404.2,403.5,403.72,3104.0,385.6108,385.6203,384.9525,385.1624,3104.0
2023-10-03 11:35:00,403.83,403.84,403.46,403.5,2441.0,385.2673,385.2769,384.9143,384.9525,2441.0
2023-10-03 11:40:00,403.49,403.59,402.71,403.59,3883.0,384.9429,385.0383,384.1988,385.0383,3883.0
2023-10-03 11:45:00,403.54,403.62,403.42,403.5,1231.0,384.9906,385.067,384.8762,384.9525,1231.0
2023-10-03 11:50:00,403.65,404.04,403.47,403.76,3900.0,385.0956,385.4677,384.9239,385.2005,3900.0
2023-10-03 11:55:00,403.86,403.86,403.47,403.81,1148.0,385.2959,385.2959,384.9239,385.2482,1148.0
2023-10-03 12:00:00,403.85,404.0,403.82,403.9,2545.0,385.2864,385.4295,385.2578,385.3341,2545.0
2023-10-03 12:05:00,403.79,404.02,403.62,403.62,6332.0,385.2292,385.4486,385.067,385.067,6332.0
2023-10-03 12:10:00,403.44,403.75,403.39,403.63,1485.0,384.8952,385.191,384.8475,385.0765,1485.0
2023-10-03 12:15:00,403.5,403.76,403.49,403.6,2053.0,384.9525,385.2005,384.9429,385.0479,2053.0
2023-10-03 12:20:00,403.64,403.71,403.31,403.62,5401.0,385.086,385.1528,384.7712,385.067,5401.0
2023-10-03 12:25:00,403.48,404.01,403.48,403.83,4340.0,384.9334,385.439,384.9334,385.2673,4340.0
2023-10-03 12:30:00,404.01,404.15,403.69,403.69,2909.0,385.439,385.5726,385.1337,385.1337,2909.0
2023-10-03 12:35:00,403.56,403.79,403.39,403.68,3197.0,385.0097,385.2292,384.8475,385.1242,3197.0
2023-10-03 12:40:00,403.76,403.9,403.2,403.64,8424.0,385.2005,385.3341,384.6663,385.086,8424.0
2023-10-03 12:45:00,403.43,403.82,403.42,403.81,1508.0,384.8857,385.2578,384.8762,385.2482,1508.0
2023-10-03 12:50:00,403.89,403.91,403.51,403.9,1587.0,385.3246,385.3436,384.962,385.3341,1587.0
2023-10-03 12:55:00,403.8,403.97,403.7,403.97,700.0,385.2387,385.4009,385.1433,385.4009,700.0
2023-10-03 13:00:00,404.03,404.46,404.03,404.46,1630.0,385.4581,385.8684,385.4581,385.8684,1630.0
2023-10-03 13:05:00,404.44,404.48,404.03,404.06,3031.0,385.8493,385.8874,385.4581,385.4867,3031.0
2023-10-03 13:10:00,404.06,404.12,403.81,403.96,3790.0,385.4867,385.544,385.2482,385.3913,3790.0
2023-10-03 13:15:00,404.01,404.01,403.74,403.77,1100.0,385.439,385.439,385.1815,385.2101,1100.0
2023-10-03 13:20:00,403.77,404.27,403.67,404.02,1781.0,385.2101,385.6871,385.1147,385.4486,1781.0
2023-10-03 13:25:00,403.97,404.0,403.87,403.92,1100.0,385.4009,385.4295,385.3055,385.3532,1100.0
2023-10-03 13:30:00,403.75,403.75,403.46,403.74,2094.0,385.191,385.191,384.9143,385.1815,2094.0
2023-10-03 13:35:00,403.74,403.79,403.52,403.79,2101.0,385.1815,385.2292,384.9716,385.2292,2101.0
2023-10-03 13:40:00,403.72,403.88,403.61,403.66,2931.0,385.1624,385.315,385.0574,385.1051,2931.0
2023-10-03 13:45:00,403.58,403.58,403.18,403.25,2010.0,385.0288,385.0288,384.6472,384.714,2010.0
2023-10-03 13:50:00,403.32,403.44,403.2,403.43,5859.0,384.7808,384.8952,384.6663,384.8857,5859.0
2023-10-03 13:55:00,403.39,403.41,403.21,403.38,3254.0,384.8475,384.8666,384.6758,384.838,3254.0
2023-10-03 14:00:00,403.38,403.49,403.26,403.26,2855.0,384.838,384.9429,384.7235,384.7235,2855.0
2023-10-03 14:05:00,403.43,403.43,402.81,402.81,8539.0,384.8857,384.8857,384.2942,384.2942,8539.0
2023-10-03 14:10:00,402.86,402.89,402.76,402.86,1921.0,384.3419,384.3705,384.2465,384.3419,1921.0
2023-10-03 14:15:00,402.82,402.9,402.59,402.79,4148.0,384.3037,384.3801,384.0843,384.2751,4148.0
2023-10-03 14:20:00,402.79,402.92,402.69,402.9,2554.0,384.2751,384.3991,384.1797,384.3801,2554.0
2023-10-03 14:25:00,402.8,403.0,402.74,402.82,4334.0,384.2847,384.4755,384.2274,384.3037,4334.0
2023-10-03 14:30:00,402.9,402.96,402.75,402.75,2938.0,384.3801,384.4373,384.237,384.237,2938.0
2023-10-03 14:35:00,402.86,403.18,402.85,403.13,5194.0,384.3419,384.6472,384.3324,384.5995,5194.0
2023-10-03 14:40:00,403.23,403.41,403.19,403.35,2945.0,384.6949,384.8666,384.6567,384.8094,2945.0
2023-10-03 14:45:00,403.35,403.51,403.18,403.38,4589.0,384.8094,384.962,384.6472,384.838,4589.0
2023-10-03 14:50:00,403.43,403.64,403.43,403.6,7157.0,384.8857,385.086,384.8857,385.0479,7157.0
2023-10-03 14:55:00,403.53,403.72,403.48,403.63,3069.0,384.9811,385.1624,384.9334,385.0765,3069.0
2023-10-03 15:00:00,403.53,403.55,403.11,403.26,3702.0,384.9811,385.0002,384.5804,384.7235,3702.0
2023-10-03 15:05:00,403.14,403.54,402.96,403.52,4877.0,384.609,384.9906,384.4373,384.9716,4877.0
2023-10-03 15:10:00,403.53,403.65,403.37,403.37,4469.0,384.9811,385.0956,384.8285,384.8285,4469.0
2023-10-03 15:15:00,403.45,403.63,403.34,403.61,3103.0,384.9048,385.0765,384.7998,385.0574,3103.0
2023-10-03 15:20:00,403.51,403.89,403.51,403.87,4875.0,384.962,385.3246,384.962,385.3055,4875.0
2023-10-03 15:25:00,403.93,403.95,403.7,403.71,3682.0,385.3627,385.3818,385.1433,385.1528,3682.0
2023-10-03 15:30:00,403.71,403.76,403.42,403.49,7691.0,385.1528,385.2005,384.8762,384.9429,7691.0
2023-10-03 15:35:00,403.49,403.99,403.48,403.78,8797.0,384.9429,385.42,384.9334,385.2196,8797.0
2023-10-03 15:40:00,403.84,404.21,403.79,404.07,9563.0,385.2769,385.6298,385.2292,385.4963,9563.0
2023-10-03 15:45:00,404.06,404.06,403.09,403.32,14024.0,385.4867,385.4867,384.5613,384.7808,14024.0
2023-10-03 15:50:00,403.22,403.81,403.22,403.25,12333.0,384.6854,385.2482,384.6854,384.714,12333.0
2023-10-03 15:55:00,403.28,403.93,403.22,403.83,46206.0,384.7426,385.3627,384.6854,385.2673,46206.0
2023-10-04 09:30:00,400.66,401.86,400.0,400.0,35402.0,382.243,383.3879,381.6134,381.6134,35402.0
2023-10-04 09:35:00,399.83,399.93,397.14,397.42,16932.0,381.4512,381.5466,378.8848,379.152,16932.0
2023-10-04 09:40:00,397.64,400.12,397.64,399.98,13960.0,379.3618,381.7278,379.3618,381.5943,13960.0
2023-10-04 09:45:00,399.81,400.04,398.71,398.83,12996.0,381.4321,381.6515,380.3827,380.4971,12996.0
2023-10-04 09:50:00,398.61,399.75,398.61,399.43,4906.0,380.2873,381.3749,380.2873,381.0696,4906.0
2023-10-04 09:55:00,399.42,400.78,399.37,400.78,10185.0,381.06,382.3575,381.0123,382.3575,10185.0
2023-10-04 10:00:00,400.39,400.71,400.0,400.43,5856.0,381.9854,382.2907,381.6134,382.0236,5856.0
2023-10-04 10:05:00,400.37,400.44,399.69,400.14,11176.0,381.9664,382.0331,381.3176,381.7469,11176.0
2023-10-04 10:10:00,400.29,400.29,399.22,399.23,4682.0,381.89,381.89,380.8692,380.8788,4682.0
2023-10-04 10:15:00,399.1,399.1,397.75,397.95,15551.0,380.7547,380.7547,379.4668,379.6576,15551.0
2023-10-04 10:20:00,398.14,398.16,397.26,397.71,12505.0,379.8389,379.8579,378.9993,379.4286,12505.0
2023-10-04 10:25:00,397.73,398.02,397.29,397.94,10642.0,379.4477,379.7244,379.0279,379.6481,10642.0
2023-10-04 10:30:00,397.87,397.92,397.53,397.55,4314.0,379.5813,379.629,379.2569,379.276,4314.0
2023-10-04 10:35:00,397.53,398.0,397.25,397.71,8592.0,379.2569,379.7053,378.9898,379.4286,8592.0
2023-10-04 10:40:00,397.74,397.92,397.62,397.91,4095.0,379.4573,379.629,379.3428,379.6194,4095.0
2023-10-04 10:45:00,397.98,398.01,397.78,397.96,3717.0,379.6862,379.7148,379.4954,379.6671,3717.0
2023-10-04 10:50:00,397.96,398.07,397.6,397.68,7047.0,379.6671,379.7721,379.3237,379.4,7047.0
2023-10-04 10:55:00,397.54,397.79,397.39,397.68,7469.0,379.2664,379.505,379.1233,379.4,7469.0
2023-10-04 11:00:00,397.84,397.9,397.1,397.23,4956.0,379.5527,379.6099,378.8467,378.9707,4956.0
2023-10-04 11:05:00,397.21,398.11,397.21,398.11,7372.0,378.9516,379.8102,378.9516,379.8102,7372.0
2023-10-04 11:10:00,398.11,398.7,398.1,398.25,3104.0,379.8102,380.3731,379.8007,379.9438,3104.0
2023-10-04 11:15:00,398.34,398.67,398.34,398.65,8827.0,380.0297,380.3445,380.0297,380.3254,8827.0
2023-10-04 11:20:00,398.65,398.87,397.98,398.07,6105.0,380.3254,380.5353,379.6862,379.7721,6105.0
2023-10-04 11:25:00,398.04,398.58,397.93,398.56,6450.0,379.7435,380.2586,379.6385,380.2396,6450.0
2023-10-04 11:30:00,398.46,398.47,397.97,398.07,4010.0,380.1442,380.1537,379.6767,379.7721,4010.0
2023-10-04 11:35:00,398.07,398.64,397.88,398.46,3606.0,379.7721,380.3159,379.5908,380.1442,3606.0
2023-10-04 11:40:00,398.4,398.49,398.18,398.4,6629.0,380.0869,380.1728,379.877,380.0869,6629.0
2023-10-04 11:45:00,398.21,399.38,398.15,399.09,6866.0,379.9056,381.0219,379.8484,380.7452,6866.0
2023-10-04 11:50:00,399.16,399.7,399.08,399.65,3348.0,380.812,381.3272,380.7357,381.2795,3348.0
2023-10-04 11:55:00,399.69,400.48,399.68,400.37,5811.0,381.3176,382.0713,381.3081,381.9664,5811.0
2023-10-04 12:00:00,400.41,400.59,400.28,400.51,1542.0,382.0045,382.1762,381.8805,382.0999,1542.0
2023-10-04 12:05:00,400.59,400.81,400.39,400.49,6665.0,382.1762,382.3861,381.9854,382.0808,6665.0
2023-10-04 12:10:00,400.37,400.55,399.97,400.01,5657.0,381.9664,382.1381,381.5847,381.6229,5657.0
2023-10-04 12:15:00,400.06,400.24,399.96,400.24,4471.0,381.6706,381.8423,381.5752,381.8423,4471.0
2023-10-04 12:20:00,400.24,401.8,400.23,401.8,33181.0,381.8423,383.3306,381.8328,383.3306,33181.0
2023-10-04 12:25:00,401.67,401.91,401.44,401.66,5931.0,383.2066,383.4356,382.9872,383.1971,5931.0
2023-10-04 12:30:00,401.53,402.0,401.47,401.74,2920.0,383.073,383.5214,383.0158,383.2734,2920.0
2023-10-04 12:35:00,401.75,401.75,401.35,401.39,4309.0,383.2829,383.2829,382.9013,382.9395,4309.0
2023-10-04 12:40:00,401.27,401.45,400.63,400.9,7082.0,382.825,382.9967,382.2144,382.472,7082.0
2023-10-04 12:45:00,400.91,400.91,400.33,400.49,3000.0,382.4815,382.4815,381.9282,382.0808,3000.0
2023-10-04 12:50:00,400.33,400.56,400.19,400.19,1478.0,381.9282,382.1476,381.7946,381.7946,1478.0
2023-10-04 12:55:00,400.22,400.31,400.04,400.18,1672.0,381.8233,381.9091,381.6515,381.7851,1672.0
2023-10-04 13:00:00,400.13,400.14,399.67,399.73,1611.0,381.7374,381.7469,381.2985,381.3558,1611.0
2023-10-04 13:05:00,399.73,399.9,399.36,399.85,10282.0,381.3558,381.518,381.0028,381.4703,10282.0
2023-10-04 13:10:00,399.84,399.84,399.26,399.26,4231.0,381.4607,381.4607,380.9074,380.9074,4231.0
2023-10-04 13:15:00,399.13,399.56,399.13,399.56,3353.0,380.7834,381.1936,380.7834,381.1936,3353.0
2023-10-04 13:20:00,399.59,399.82,399.15,399.53,9736.0,381.2222,381.4416,380.8024,381.165,9736.0
2023-10-04 13:25:00,399.76,399.97,399.63,399.63,2450.0,381.3844,381.5847,381.2604,381.2604,2450.0
2023-10-04 13:30:00,399.6,399.73,399.34,399.56,9327.0,381.2318,381.3558,380.9837,381.1936,9327.0
2023-10-04 13:35:00,399.67,399.73,399.31,399.35,1362.0,381.2985,381.3558,380.9551,380.9932,1362.0
2023-10-04 13:40:00,399.52,399.61,399.25,399.4,1695.0,381.1554,381.2413,380.8978,381.0409,1695.0
2023-10-04 13:45:00,399.49,399.56,399.32,399.43,3598.0,381.1268,381.1936,380.9646,381.0696,3598.0
2023-10-04 13:50:00,399.43,399.44,399.1,399.27,2957.0,381.0696,381.0791,380.7547,380.9169,2957.0
2023-10-04 13:55:00,399.13,399.16,398.88,398.9,4381.0,380.7834,380.812,380.5448,380.5639,4381.0
2023-10-04 14:00:00,398.89,398.94,398.32,398.94,6028.0,380.5544,380.6021,380.0106,380.6021,6028.0
2023-10-04 14:05:00,398.94,399.09,398.66,398.7,3422.0,380.6021,380.7452,380.335,380.3731,3422.0
2023-10-04 14:10:00,398.55,399.06,398.43,398.96,2078.0,380.23,380.7166,380.1155,380.6212,2078.0
2023-10-04 14:15:00,399.09,399.25,398.72,399.22,1260.0,380.7452,380.8978,380.3922,380.8692,1260.0
2023-10-04 14:20:00,399.29,399.3,398.84,398.9,3155.0,380.936,380.9455,380.5067,380.5639,3155.0
2023-10-04 14:25:00,398.82,398.97,398.75,398.81,1656.0,380.4876,380.6307,380.4208,380.4781,1656.0
2023-10-04 14:30:00,398.89,399.41,398.89,399.24,2836.0,380.5544,381.0505,380.5544,380.8883,2836.0
2023-10-04 14:35:00,399.09,399.43,399.04,399.32,1928.0,380.7452,381.0696,380.6975,380.9646,1928.0
2023-10-04 14:40:00,399.28,399.62,399.17,399.48,5075.0,380.9265,381.2508,380.8215,381.1173,5075.0
2023-10-04 14:45:00,399.47,399.5,399.3,399.41,3188.0,381.1077,381.1363,380.9455,381.0505,3188.0
2023-10-04 14:50:00,399.34,399.44,399.28,399.43,1534.0,380.9837,381.0791,380.9265,381.0696,1534.0
2023-10-04 14:55:00,399.44,399.64,399.34,399.52,3195.0,381.0791,381.2699,380.9837,381.1554,3195.0
2023-10-04 15:00:00,399.64,399.85,399.6,399.67,3945.0,381.2699,381.4703,381.2318,381.2985,3945.0
2023-10-04 15:05:00,399.66,400.27,399.65,400.27,3344.0,381.289,381.871,381.2795,381.871,3344.0
2023-10-04 15:10:00,400.2,400.56,400.04,400.04,5028.0,381.8042,382.1476,381.6515,381.6515,5028.0
2023-10-04 15:15:00,400.03,400.63,400.01,400.55,3610.0,381.642,382.2144,381.6229,382.1381,3610.0
2023-10-04 15:20:00,400.55,400.74,400.53,400.66,3164.0,382.1381,382.3194,382.119,382.243,3164.0
2023-10-04 15:25:00,400.69,400.69,400.35,400.47,14003.0,382.2716,382.2716,381.9473,382.0618,14003.0
2023-10-04 15:30:00,400.75,400.88,400.59,400.73,3858.0,382.3289,382.4529,382.1762,382.3098,3858.0
2023-10-04 15:35:00,400.79,401.32,400.79,400.92,6294.0,382.3671,382.8727,382.3671,382.4911,6294.0
2023-10-04 15:40:00,400.93,401.12,400.79,400.86,10585.0,382.5006,382.6819,382.3671,382.4338,10585.0
2023-10-04 15:45:00,400.79,401.31,400.77,400.97,9198.0,382.3671,382.8631,382.348,382.5388,9198.0
2023-10-04 15:50:00,400.96,401.5,400.39,401.42,12503.0,382.5292,383.0444,381.9854,382.9681,12503.0
2023-10-04 15:55:00,401.37,401.8,401.12,401.13,57639.0,382.9204,383.3306,382.6819,382.6914,57639.0
2023-10-05 09:30:00,400.96,401.33,400.63,401.08,12696.0,382.5292,382.8822,382.2144,382.6437,12696.0
2023-10-05 09:35:00,401.43,401.43,400.4,400.49,2681.0,382.9776,382.9776,381.995,382.0808,2681.0
2023-10-05 09:40:00,400.61,400.97,400.16,400.41,4001.0,382.1953,382.5388,381.766,382.0045,4001.0
2023-10-05 09:45:00,400.46,400.69,399.88,399.88,4567.0,382.0522,382.2716,381.4989,381.4989,4567.0
2023-10-05 09:50:00,400.16,400.5,399.53,399.59,3601.0,381.766,382.0904,381.165,381.2222,3601.0
2023-10-05 09:55:00,399.66,399.84,399.39,399.76,15428.0,381.289,381.4607,381.0314,381.3844,15428.0
2023-10-05 10:00:00,399.94,400.21,399.59,399.93,7401.0,381.5561,381.8137,381.2222,381.5466,7401.0
2023-10-05 10:05:00,399.71,399.71,398.82,399.02,4795.0,381.3367,381.3367,380.4876,380.6784,4795.0
2023-10-05 10:10:00,399.11,399.87,399.05,399.49,3469.0,380.7643,381.4893,380.707,381.1268,3469.0
2023-10-05 10:15:00,399.72,399.72,398.99,399.5,13981.0,381.3462,381.3462,380.6498,381.1363,13981.0
2023-10-05 10:20:00,399.49,399.85,399.47,399.76,2575.0,381.1268,381.4703,381.1077,381.3844,2575.0
2023-10-05 10:25:00,399.85,400.04,399.28,399.4,9149.0,381.4703,381.6515,380.9265,381.0409,9149.0
2023-10-05 10:30:00,399.64,400.24,399.37,399.87,3306.0,381.2699,381.8423,381.0123,381.4893,3306.0
2023-10-05 10:35:00,399.81,399.81,399.04,399.1,4471.0,381.4321,381.4321,380.6975,380.7547,4471.0
2023-10-05 10:40:00,398.89,399.11,398.69,398.74,5761.0,380.5544,380.7643,380.3636,380.4113,5761.0
2023-10-05 10:45:00,398.68,399.16,398.64,398.71,5757.0,380.354,380.812,380.3159,380.3827,5757.0
2023-10-05 10:50:00,398.86,398.9,398.43,398.71,2480.0,380.5258,380.5639,380.1155,380.3827,2480.0
2023-10-05 10:55:00,398.6,399.01,398.59,398.93,3520.0,380.2777,380.6689,380.2682,380.5925,3520.0
2023-10-05 11:00:00,398.91,398.95,398.39,398.4,4473.0,380.5735,380.6116,380.0774,380.0869,4473.0
2023-10-05 11:05:00,398.61,398.72,398.16,398.27,4834.0,380.2873,380.3922,379.8579,379.9629,4834.0
2023-10-05 11:10:00,398.32,398.81,398.21,398.46,6304.0,380.0106,380.4781,379.9056,380.1442,6304.0
2023-10-05 11:15:00,398.34,398.6,398.22,398.22,5642.0,380.0297,380.2777,379.9152,379.9152,5642.0
2023-10-05 11:20:00,398.17,398.77,398.04,398.65,4948.0,379.8675,380.4399,379.7435,380.3254,4948.0
2023-10-05 11:25:00,398.63,398.74,397.81,398.14,2978.0,380.3063,380.4113,379.524,379.8389,2978.0
2023-10-05 11:30:00,398.16,398.28,397.98,397.98,2575.0,379.8579,379.9724,379.6862,379.6862,2575.0
2023-10-05 11:35:00,398.0,398.22,397.06,397.09,8958.0,379.7053,379.9152,378.8085,378.8371,8958.0
2023-10-05 11:40:00,397.13,397.45,396.85,397.17,12011.0,378.8753,379.1806,378.6082,378.9135,12011.0
2023-10-05 11:45:00,397.02,397.1,396.5,396.71,6465.0,378.7703,378.8467,378.2742,378.4746,6465.0
2023-10-05 11:50:00,396.9,397.21,396.76,396.95,5575.0,378.6559,378.9516,378.5223,378.7036,5575.0
2023-10-05 11:55:00,397.25,397.29,396.8,397.2,3026.0,378.9898,379.0279,378.5605,378.9421,3026.0
2023-10-05 12:00:00,397.11,397.19,396.85,396.97,2829.0,378.8562,378.9325,378.6082,378.7226,2829.0
2023-10-05 12:05:00,397.01,397.06,396.46,396.51,3000.0,378.7608,378.8085,378.2361,378.2838,3000.0
2023-10-05 12:10:00,396.5,397.23,396.5,397.23,3474.0,378.2742,378.9707,378.2742,378.9707,3474.0
2023-10-05 12:15:00,397.24,397.24,396.33,396.4,6062.0,378.9802,378.9802,378.1121,378.1788,6062.0
2023-10-05 12:20:00,396.57,396.8,396.48,396.6,4966.0,378.341,378.5605,378.2552,378.3697,4966.0
2023-10-05 12:25:00,396.69,396.74,396.29,396.68,4166.0,378.4555,378.5032,378.0739,378.446,4166.0
2023-10-05 12:30:00,396.89,397.05,396.5,396.55,4885.0,378.6463,378.799,378.2742,378.322,4885.0
2023-10-05 12:35:00,396.7,396.72,396.12,396.64,12931.0,378.4651,378.4841,377.9117,378.4078,12931.0
2023-10-05 12:40:00,396.58,396.6,396.16,396.19,4743.0,378.3506,378.3697,377.9499,377.9785,4743.0
2023-10-05 12:45:00,396.13,396.16,395.86,395.88,4483.0,377.9213,377.9499,377.6637,377.6827,4483.0
2023-10-05 12:50:00,395.89,395.9,395.38,395.42,7349.0,377.6923,377.7018,377.2057,377.2439,7349.0
2023-10-05 12:55:00,395.2,395.5,394.62,394.99,20134.0,377.034,377.3202,376.4807,376.8337,20134.0
2023-10-05 13:00:00,395.04,395.61,395.02,395.44,5952.0,376.8814,377.4252,376.8623,377.263,5952.0
2023-10-05 13:05:00,395.45,395.99,395.43,395.66,5565.0,377.2725,377.7877,377.2534,377.4729,5565.0
2023-10-05 13:10:00,395.66,396.55,395.66,396.55,5600.0,377.4729,378.322,377.4729,378.322,5600.0
2023-10-05 13:15:00,396.56,396.75,396.3,396.3,3819.0,378.3315,378.5128,378.0834,378.0834,3819.0
2023-10-05 13:20:00,396.19,396.58,396.16,396.24,2401.0,377.9785,378.3506,377.9499,378.0262,2401.0
2023-10-05 13:25:00,396.14,396.18,395.97,396.14,2091.0,377.9308,377.969,377.7686,377.9308,2091.0
2023-10-05 13:30:00,396.14,396.86,396.06,396.75,7937.0,377.9308,378.6177,377.8545,378.5128,7937.0
2023-10-05 13:35:00,396.86,397.36,396.84,397.25,5178.0,378.6177,379.0947,378.5986,378.9898,5178.0
2023-10-05 13:40:00,397.29,397.4,396.78,396.91,10453.0,379.0279,379.1329,378.5414,378.6654,10453.0
2023-10-05 13:45:00,397.04,397.19,396.88,397.04,4297.0,378.7894,378.9325,378.6368,378.7894,4297.0
2023-10-05 13:50:00,397.04,397.14,396.6,396.74,4808.0,378.7894,378.8848,378.3697,378.5032,4808.0
2023-10-05 13:55:00,396.69,397.19,396.69,397.16,7520.0,378.4555,378.9325,378.4555,378.9039,7520.0
2023-10-05 14:00:00,397.12,397.51,397.12,397.49,4712.0,378.8657,379.2378,378.8657,379.2187,4712.0
2023-10-05 14:05:00,397.52,397.54,397.28,397.46,5644.0,379.2474,379.2664,379.0184,379.1901,5644.0
2023-10-05 14:10:00,397.41,398.04,397.41,398.04,1300.0,379.1424,379.7435,379.1424,379.7435,1300.0
2023-10-05 14:15:00,398.08,398.08,397.56,397.81,9376.0,379.7816,379.7816,379.2855,379.524,9376.0
2023-10-05 14:20:00,397.81,397.92,396.99,397.24,9798.0,379.524,379.629,378.7417,378.9802,9798.0
2023-10-05 14:25:00,397.32,397.33,396.81,397.06,7974.0,379.0566,379.0661,378.57,378.8085,7974.0
2023-10-05 14:30:00,397.19,397.52,397.17,397.26,3223.0,378.9325,379.2474,378.9135,378.9993,3223.0
2023-10-05 14:35:00,397.31,397.97,397.3,397.97,3367.0,379.047,379.6767,379.0375,379.6767,3367.0
2023-10-05 14:40:00,398.09,398.55,398.03,398.1,9271.0,379.7912,380.23,379.7339,379.8007,9271.0
2023-10-05 14:45:00,398.09,398.12,397.83,397.88,4044.0,379.7912,379.8198,379.5431,379.5908,4044.0
2023-10-05 14:50:00,397.89,397.91,397.64,397.74,7489.0,379.6004,379.6194,379.3618,379.4573,7489.0
2023-10-05 14:55:00,397.83,397.88,397.69,397.83,3013.0,379.5431,379.5908,379.4095,379.5431,3013.0
2023-10-05 15:00:00,397.81,398.25,397.76,398.24,2869.0,379.524,379.9438,379.4763,379.9343,2869.0
2023-10-05 15:05:00,398.24,398.28,398.02,398.2,3673.0,379.9343,379.9724,379.7244,379.8961,3673.0
2023-10-05 15:10:00,398.25,398.25,397.63,398.01,5673.0,379.9438,379.9438,379.3523,379.7148,5673.0
2023-10-05 15:15:00,397.95,398.05,397.75,397.75,3891.0,379.6576,379.753,379.4668,379.4668,3891.0
2023-10-05 15:20:00,397.77,397.92,397.53,397.68,13240.0,379.4859,379.629,379.2569,379.4,13240.0
2023-10-05 15:25:00,397.58,397.92,397.58,397.87,8243.0,379.3046,379.629,379.3046,379.5813,8243.0
2023-10-05 15:30:00,397.84,398.0,397.63,397.68,23194.0,379.5527,379.7053,379.3523,379.4,23194.0
2023-10-05 15:35:00,397.67,397.86,397.38,397.44,11261.0,379.3905,379.5717,379.1138,379.171,11261.0
2023-10-05 15:40:00,397.44,397.45,396.78,396.78,8893.0,379.171,379.1806,378.5414,378.5414,8893.0
2023-10-05 15:45:00,396.77,397.32,396.7,397.25,19597.0,378.5318,379.0566,378.4651,378.9898,19597.0
2023-10-05 15:50:00,397.17,397.46,396.99,397.09,28502.0,378.9135,379.1901,378.7417,378.8371,28502.0
2023-10-05 15:55:00,397.12,397.47,396.9,397.34,50108.0,378.8657,379.1997,378.6559,379.0756,50108.0
2023-10-06 09:30:00,395.4,396.82,394.76,396.03,17381.0,377.2248,378.5795,376.6142,377.8259,17381.0
2023-10-06 09:35:00,396.09,396.09,395.37,395.77,3144.0,377.8831,377.8831,377.1962,377.5778,3144.0
2023-10-06 09:40:00,395.45,396.19,395.22,395.4,3578.0,377.2725,377.9785,377.0531,377.2248,3578.0
2023-10-06 09:45:00,395.34,396.02,395.34,395.63,5028.0,377.1676,377.8163,377.1676,377.4442,5028.0
2023-10-06 09:50:00,395.45,395.45,394.29,394.8,7494.0,377.2725,377.2725,376.1658,376.6524,7494.0
2023-10-06 09:55:00,394.96,395.59,394.29,395.59,7214.0,376.805,377.4061,376.1658,377.4061,7214.0
2023-10-06 10:00:00,395.45,395.45,394.88,394.88,2987.0,377.2725,377.2725,376.7287,376.7287,2987.0
2023-10-06 10:05:00,394.63,394.79,394.2,394.21,1705.0,376.4902,376.6429,376.08,376.0895,1705.0
2023-10-06 10:10:00,394.33,394.88,394.19,394.69,13978.0,376.204,376.7287,376.0704,376.5474,13978.0
2023-10-06 10:15:00,394.8,394.82,393.77,394.57,11542.0,376.6524,376.6715,375.6697,376.433,11542.0
2023-10-06 10:20:00,394.33,394.82,393.79,394.77,10389.0,376.204,376.6715,375.6888,376.6238,10389.0
2023-10-06 10:25:00,394.84,395.09,394.77,394.85,13476.0,376.6906,376.9291,376.6238,376.7001,13476.0
2023-10-06 10:30:00,394.99,395.61,394.86,395.03,19590.0,376.8337,377.4252,376.7096,376.8718,19590.0
2023-10-06 10:35:00,395.19,396.44,395.19,396.38,10818.0,377.0245,378.217,377.0245,378.1598,10818.0
2023-10-06 10:40:00,396.5,396.79,396.08,396.39,5560.0,378.2742,378.5509,377.8736,378.1693,5560.0
2023-10-06 10:45:00,396.08,396.57,395.84,396.17,7850.0,377.8736,378.341,377.6446,377.9594,7850.0
2023-10-06 10:50:00,396.1,396.13,395.66,395.71,3018.0,377.8926,377.9213,377.4729,377.5206,3018.0
2023-10-06 10:55:00,395.8,395.83,395.41,395.83,3660.0,377.6064,377.635,377.2344,377.635,3660.0
2023-10-06 11:00:00,396.0,396.41,395.92,396.41,6230.0,377.7972,378.1884,377.7209,378.1884,6230.0
2023-10-06 11:05:00,396.42,396.67,396.1,396.42,5212.0,378.1979,378.4364,377.8926,378.1979,5212.0
2023-10-06 11:10:00,396.56,396.71,396.02,396.3,8827.0,378.3315,378.4746,377.8163,378.0834,8827.0
2023-10-06 11:15:00,396.01,396.61,396.01,396.61,2777.0,377.8068,378.3792,377.8068,378.3792,2777.0
2023-10-06 11:20:00,396.64,397.17,396.62,396.93,4212.0,378.4078,378.9135,378.3887,378.6845,4212.0
2023-10-06 11:25:00,397.31,397.99,397.04,397.4,7213.0,379.047,379.6958,378.7894,379.1329,7213.0
2023-10-06 11:30:00,397.68,398.45,397.62,398.19,6948.0,379.4,380.1346,379.3428,379.8866,6948.0
2023-10-06 11:35:00,398.19,398.6,397.98,398.5,7075.0,379.8866,380.2777,379.6862,380.1823,7075.0
2023-10-06 11:40:00,398.36,399.03,398.35,398.78,8621.0,380.0488,380.688,380.0392,380.4494,8621.0
2023-10-06 11:45:00,398.87,399.23,398.44,399.13,8414.0,380.5353,380.8788,380.1251,380.7834,8414.0
2023-10-06 11:50:00,399.2,399.76,399.05,399.53,4091.0,380.8501,381.3844,380.707,381.165,4091.0
2023-10-06 11:55:00,399.36,400.64,399.36,400.64,3499.0,381.0028,382.2239,381.0028,382.2239,3499.0
2023-10-06 12:00:00,400.26,400.87,400.22,400.38,4167.0,381.8614,382.4434,381.8233,381.9759,4167.0
2023-10-06 12:05:00,400.08,400.71,399.8,399.87,11796.0,381.6897,382.2907,381.4226,381.4893,11796.0
2023-10-06 12:10:00,399.53,399.74,399.09,399.1,2260.0,381.165,381.3653,380.7452,380.7547,2260.0
2023-10-06 12:15:00,399.08,399.45,398.81,399.39,2324.0,380.7357,381.0886,380.4781,381.0314,2324.0
2023-10-06 12:20:00,399.46,399.67,398.92,398.93,15499.0,381.0982,381.2985,380.583,380.5925,15499.0
2023-10-06 12:25:00,398.91,399.34,398.85,398.92,4104.0,380.5735,380.9837,380.5162,380.583,4104.0
2023-10-06 12:30:00,398.78,398.83,398.52,398.65,4113.0,380.4494,380.4971,380.2014,380.3254,4113.0
2023-10-06 12:35:00,398.58,398.8,398.58,398.72,2731.0,380.2586,380.4685,380.2586,380.3922,2731.0
2023-10-06 12:40:00,398.6,399.06,398.58,399.06,11650.0,380.2777,380.7166,380.2586,380.7166,11650.0
2023-10-06 12:45:00,399.47,399.47,399.11,399.31,5727.0,381.1077,381.1077,380.7643,380.9551,5727.0
2023-10-06 12:50:00,399.41,399.5,399.0,399.34,5666.0,381.0505,381.1363,380.6593,380.9837,5666.0
2023-10-06 12:55:00,399.16,399.55,399.16,399.17,2394.0,380.812,381.1841,380.812,380.8215,2394.0
2023-10-06 13:00:00,399.24,399.28,398.84,398.93,2226.0,380.8883,380.9265,380.5067,380.5925,2226.0
2023-10-06 13:05:00,398.85,399.1,398.65,398.66,6009.0,380.5162,380.7547,380.3254,380.335,6009.0
2023-10-06 13:10:00,398.63,399.2,398.56,399.19,18627.0,380.3063,380.8501,380.2396,380.8406,18627.0
2023-10-06 13:15:00,399.13,399.18,398.99,399.06,6887.0,380.7834,380.8311,380.6498,380.7166,6887.0
2023-10-06 13:20:00,398.97,399.69,398.7,399.51,18341.0,380.6307,381.3176,380.3731,381.1459,18341.0
2023-10-06 13:25:00,399.57,399.82,399.51,399.61,5588.0,381.2031,381.4416,381.1459,381.2413,5588.0
2023-10-06 13:30:00,399.61,399.99,399.61,399.84,7301.0,381.2413,381.6038,381.2413,381.4607,7301.0
2023-10-06 13:35:00,399.55,399.8,399.07,399.56,3721.0,381.1841,381.4226,380.7261,381.1936,3721.0
2023-10-06 13:40:00,399.56,399.59,399.16,399.16,5637.0,381.1936,381.2222,380.812,380.812,5637.0
2023-10-06 13:45:00,399.27,399.41,399.15,399.34,11896.0,380.9169,381.0505,380.8024,380.9837,11896.0
2023-10-06 13:50:00,399.26,399.42,399.12,399.27,3497.0,380.9074,381.06,380.7738,380.9169,3497.0
2023-10-06 13:55:00,399.36,399.92,399.25,399.83,10120.0,381.0028,381.537,380.8978,381.4512,10120.0
2023-10-06 14:00:00,399.99,400.35,399.81,400.17,5306.0,381.6038,381.9473,381.4321,381.7756,5306.0
2023-10-06 14:05:00,400.27,400.3,399.94,400.28,5413.0,381.871,381.8996,381.5561,381.8805,5413.0
2023-10-06 14:10:00,400.74,400.74,400.16,400.28,3736.0,382.3194,382.3194,381.766,381.8805,3736.0
2023-10-06 14:15:00,400.3,400.46,400.13,400.46,2527.0,381.8996,382.0522,381.7374,382.0522,2527.0
2023-10-06 14:20:00,400.38,400.71,400.38,400.55,3455.0,381.9759,382.2907,381.9759,382.1381,3455.0
2023-10-06 14:25:00,400.73,401.12,400.54,401.07,2368.0,382.3098,382.6819,382.1285,382.6342,2368.0
2023-10-06 14:30:00,401.25,401.25,400.82,401.0,3415.0,382.8059,382.8059,382.3957,382.5674,3415.0
2023-10-06 14:35:00,401.11,402.29,401.11,402.29,6549.0,382.6723,383.7981,382.6723,383.7981,6549.0
2023-10-06 14:40:00,401.99,402.21,401.76,401.88,5952.0,383.5119,383.7218,383.2925,383.4069,5952.0
2023-10-06 14:45:00,401.94,402.17,401.83,401.83,4735.0,383.4642,383.6836,383.3592,383.3592,4735.0
2023-10-06 14:50:00,401.92,401.97,401.68,401.87,2973.0,383.4451,383.4928,383.2161,383.3974,2973.0
2023-10-06 14:55:00,401.87,401.94,401.75,401.83,5892.0,383.3974,383.4642,383.2829,383.3592,5892.0
2023-10-06 15:00:00,401.87,401.93,401.65,401.78,6305.0,383.3974,383.4547,383.1875,383.3115,6305.0
2023-10-06 15:05:00,401.74,402.0,401.74,401.9,5408.0,383.2734,383.5214,383.2734,383.426,5408.0
2023-10-06 15:10:00,401.77,401.84,401.46,401.82,6023.0,383.302,383.3688,383.0063,383.3497,6023.0
2023-10-06 15:15:00,401.66,401.82,401.66,401.7,3924.0,383.1971,383.3497,383.1971,383.2352,3924.0
2023-10-06 15:20:00,401.8,402.06,401.5,401.95,4571.0,383.3306,383.5787,383.0444,383.4737,4571.0
2023-10-06 15:25:00,401.81,402.21,401.81,402.1,19768.0,383.3402,383.7218,383.3402,383.6168,19768.0
2023-10-06 15:30:00,402.19,402.27,401.69,401.77,8593.0,383.7027,383.779,383.2257,383.302,8593.0
2023-10-06 15:35:00,401.77,402.33,401.75,402.19,12138.0,383.302,383.8363,383.2829,383.7027,12138.0
2023-10-06 15:40:00,402.19,402.42,401.79,401.79,10000.0,383.7027,383.9221,383.3211,383.3211,10000.0
2023-10-06 15:45:00,401.8,401.96,401.6,401.65,22156.0,383.3306,383.4833,383.1398,383.1875,22156.0
2023-10-06 15:50:00,401.67,401.78,400.74,400.78,25244.0,383.2066,383.3115,382.3194,382.3575,25244.0
2023-10-06 15:55:00,400.76,401.03,400.59,400.67,39387.0,382.3384,382.596,382.1762,382.2526,39387.0
2023-10-09 09:30:00,428.72,433.9,424.85,430.87,285918.0,409.0132,413.9551,405.3211,411.0644,285918.0
2023-10-09 09:35:00,431.29,434.69,428.51,434.48,183248.0,411.4651,414.7088,408.8129,414.5084,183248.0
2023-10-09 09:40:00,434.77,435.09,431.61,432.94,110029.0,414.7851,415.0904,411.7704,413.0392,110029.0
2023-10-09 09:45:00,432.94,434.85,432.0,432.31,88605.0,413.0392,414.8614,412.1424,412.4382,88605.0
2023-10-09 09:50:00,432.15,433.71,431.36,432.05,63845.0,412.2855,413.7738,411.5319,412.1901,63845.0
2023-10-09 09:55:00,432.25,434.0,432.25,433.5,39865.0,412.3809,414.0505,412.3809,413.5735,39865.0
2023-10-09 10:00:00,433.39,434.95,432.11,433.25,76145.0,413.4685,414.9568,412.2474,413.335,76145.0
2023-10-09 10:05:00,433.25,433.26,431.37,432.79,54993.0,413.335,413.3445,411.5414,412.8961,54993.0
2023-10-09 10:10:00,432.83,433.23,427.24,427.27,109589.0,412.9343,413.3159,407.6012,407.6299,109589.0
2023-10-09 10:15:00,427.52,427.57,425.49,427.4,86483.0,407.8684,407.9161,405.9317,407.7539,86483.0
2023-10-09 10:20:00,427.4,427.75,426.23,427.11,33281.0,407.7539,408.0878,406.6377,407.4772,33281.0
2023-10-09 10:25:00,427.1,427.75,425.45,426.5,35124.0,407.4677,408.0878,405.8935,406.8953,35124.0
2023-10-09 10:30:00,426.5,427.17,424.01,424.25,45936.0,406.8953,407.5345,404.5197,404.7487,45936.0
2023-10-09 10:35:00,424.23,425.44,423.8,424.69,38354.0,404.7296,405.884,404.3194,405.1685,38354.0
2023-10-09 10:40:00,424.8,426.19,424.52,424.86,39362.0,405.2734,406.5995,405.0063,405.3306,39362.0
2023-10-09 10:45:00,424.77,425.75,424.0,424.0,19298.0,405.2448,406.1797,404.5102,404.5102,19298.0
2023-10-09 10:50:00,423.81,424.88,423.39,424.6,31860.0,404.3289,405.3497,403.9282,405.0826,31860.0
2023-10-09 10:55:00,424.59,424.81,423.71,424.33,26318.0,405.073,405.2829,404.2335,404.825,26318.0
2023-10-09 11:00:00,424.17,425.34,423.81,425.33,22658.0,404.6724,405.7886,404.3289,405.779,22658.0
2023-10-09 11:05:00,425.42,429.64,425.42,429.49,84763.0,405.8649,409.8909,405.8649,409.7478,84763.0
2023-10-09 11:10:00,429.45,430.26,428.42,430.16,37992.0,409.7096,410.4824,408.727,410.387,37992.0
2023-10-09 11:15:00,430.5,431.69,429.86,431.04,43201.0,410.7114,411.8467,410.1008,411.2266,43201.0
2023-10-09 11:20:00,431.04,432.5,430.37,431.16,42370.0,411.2266,412.6195,410.5874,411.341,42370.0
2023-10-09 11:25:00,430.92,431.87,430.63,431.05,25724.0,411.1121,412.0184,410.8354,411.2361,25724.0
2023-10-09 11:30:00,431.07,431.82,430.23,431.82,29614.0,411.2552,411.9707,410.4538,411.9707,29614.0
2023-10-09 11:35:00,431.52,431.78,430.77,431.1,18788.0,411.6845,411.9325,410.969,411.2838,18788.0
2023-10-09 11:40:00,431.29,431.87,430.61,430.61,26087.0,411.4651,412.0184,410.8163,410.8163,26087.0
2023-10-09 11:45:00,430.81,432.82,430.67,432.44,32933.0,411.0071,412.9247,410.8736,412.5622,32933.0
2023-10-09 11:50:00,432.45,433.6,432.37,433.13,35063.0,412.5717,413.6689,412.4954,413.2205,35063.0
2023-10-09 11:55:00,432.94,434.47,432.92,433.01,45726.0,413.0392,414.4989,413.0201,413.106,45726.0
2023-10-09 12:00:00,433.3,434.26,432.83,433.53,19296.0,413.3827,414.2986,412.9343,413.6021,19296.0
2023-10-09 12:05:00,433.55,434.18,433.25,433.44,20881.0,413.6212,414.2222,413.335,413.5162,20881.0
2023-10-09 12:10:00,433.37,433.72,433.08,433.34,10730.0,413.4495,413.7834,413.1728,413.4208,10730.0
2023-10-09 12:15:00,433.41,433.8,432.91,432.92,16153.0,413.4876,413.8597,413.0106,413.0201,16153.0
2023-10-09 12:20:00,433.23,433.78,433.0,433.28,14759.0,413.3159,413.8406,413.0965,413.3636,14759.0
2023-10-09 12:25:00,433.07,433.16,432.09,432.62,12917.0,413.1633,413.2491,412.2283,412.7339,12917.0
2023-10-09 12:30:00,432.64,432.74,431.7,431.96,12906.0,412.753,412.8484,411.8562,412.1043,12906.0
2023-10-09 12:35:00,432.11,432.13,431.67,431.97,10549.0,412.2474,412.2665,411.8276,412.1138,10549.0
2023-10-09 12:40:00,431.98,432.1,431.42,431.47,11161.0,412.1234,412.2378,411.5891,411.6368,11161.0
2023-10-09 12:45:00,431.46,432.0,430.93,431.95,13077.0,411.6273,412.1424,411.1216,412.0947,13077.0
2023-10-09 12:50:00,432.29,432.42,431.87,432.02,17858.0,412.4191,412.5431,412.0184,412.1615,17858.0
2023-10-09 12:55:00,432.04,432.33,431.87,431.94,17155.0,412.1806,412.4573,412.0184,412.0852,17155.0
2023-10-09 13:00:00,432.11,433.0,432.02,432.94,11900.0,412.2474,413.0965,412.1615,413.0392,11900.0
2023-10-09 13:05:00,433.03,433.4,432.75,432.93,21110.0,413.1251,413.4781,412.858,413.0297,21110.0
2023-10-09 13:10:00,432.97,433.49,432.8,433.25,9547.0,413.0678,413.5639,412.9057,413.335,9547.0
2023-10-09 13:15:00,433.25,433.96,433.19,433.87,25823.0,413.335,414.0123,413.2777,413.9265,25823.0
2023-10-09 13:20:00,433.9,434.0,433.22,433.22,14951.0,413.9551,414.0505,413.3064,413.3064,14951.0
2023-10-09 13:25:00,433.39,433.99,433.13,433.3,14785.0,413.4685,414.041,413.2205,413.3827,14785.0
2023-10-09 13:30:00,433.47,433.65,433.27,433.5,7355.0,413.5449,413.7166,413.3541,413.5735,7355.0
2023-10-09 13:35:00,433.39,434.24,433.39,434.1,12474.0,413.4685,414.2795,413.4685,414.1459,12474.0
2023-10-09 13:40:00,434.11,434.8,433.95,434.58,12920.0,414.1554,414.8137,414.0028,414.6038,12920.0
2023-10-09 13:45:00,434.79,435.0,434.3,434.39,23631.0,414.8042,415.0045,414.3367,414.4226,23631.0
2023-10-09 13:50:00,434.31,434.83,433.92,434.64,16093.0,414.3463,414.8423,413.9742,414.6611,16093.0
2023-10-09 13:55:00,434.73,434.84,432.0,433.09,84007.0,414.7469,414.8519,412.1424,413.1823,84007.0
2023-10-09 14:00:00,433.15,434.75,433.07,433.7,48294.0,413.2396,414.766,413.1633,413.7643,48294.0
2023-10-09 14:05:00,433.58,433.94,432.8,433.0,22772.0,413.6498,413.9933,412.9057,413.0965,22772.0
2023-10-09 14:10:00,433.09,433.65,432.88,433.55,11671.0,413.1823,413.7166,412.982,413.6212,11671.0
2023-10-09 14:15:00,433.54,434.2,433.53,433.66,24883.0,413.6116,414.2413,413.6021,413.7261,24883.0
2023-10-09 14:20:00,433.6,433.88,433.21,433.36,17558.0,413.6689,413.936,413.2968,413.4399,17558.0
2023-10-09 14:25:00,433.31,433.61,432.83,432.94,16800.0,413.3922,413.6784,412.9343,413.0392,16800.0
2023-10-09 14:30:00,432.92,433.04,432.34,432.46,26377.0,413.0201,413.1346,412.4668,412.5813,26377.0
2023-10-09 14:35:00,432.25,432.4,431.66,432.28,12710.0,412.3809,412.524,411.8181,412.4096,12710.0
2023-10-09 14:40:00,432.4,433.86,432.3,433.5,18311.0,412.524,413.9169,412.4286,413.5735,18311.0
2023-10-09 14:45:00,433.58,433.81,433.43,433.8,4746.0,413.6498,413.8692,413.5067,413.8597,4746.0
2023-10-09 14:50:00,433.89,433.99,433.68,433.89,6997.0,413.9456,414.041,413.7452,413.9456,6997.0
2023-10-09 14:55:00,434.01,434.68,434.01,434.1,22265.0,414.06,414.6992,414.06,414.1459,22265.0
2023-10-09 15:00:00,433.99,435.36,433.99,434.45,29899.0,414.041,415.348,414.041,414.4798,29899.0
2023-10-09 15:05:00,434.46,435.13,434.39,434.87,6958.0,414.4894,415.1286,414.4226,414.8805,6958.0
2023-10-09 15:10:00,434.8,434.87,433.69,433.9,15214.0,414.8137,414.8805,413.7548,413.9551,15214.0
2023-10-09 15:15:00,433.9,434.61,433.87,434.61,10451.0,413.9551,414.6325,413.9265,414.6325,10451.0
2023-10-09 15:20:00,434.46,436.43,434.29,435.96,46323.0,414.4894,416.3688,414.3272,415.9204,46323.0
2023-10-09 15:25:00,435.98,436.25,435.19,435.67,20185.0,415.9395,416.1971,415.1858,415.6437,20185.0
2023-10-09 15:30:00,435.76,435.84,434.94,435.82,38803.0,415.7296,415.8059,414.9473,415.7868,38803.0
2023-10-09 15:35:00,435.66,436.0,435.26,435.54,37367.0,415.6342,415.9586,415.2526,415.5197,37367.0
2023-10-09 15:40:00,435.48,435.53,434.64,434.85,32396.0,415.4625,415.5102,414.6611,414.8614,32396.0
2023-10-09 15:45:00,434.72,435.2,434.6,435.16,26697.0,414.7374,415.1953,414.6229,415.1572,26697.0
2023-10-09 15:50:00,435.18,436.05,435.1,435.75,83255.0,415.1763,416.0063,415.0999,415.7201,83255.0
2023-10-09 15:55:00,435.74,436.6,435.74,436.58,154150.0,415.7105,416.531,415.7105,416.5119,154150.0
2023-10-10 09:30:00,441.52,442.62,440.0,441.63,146992.0,421.2248,422.2743,419.7747,421.3298,146992.0
2023-10-10 09:35:00,441.41,441.52,437.8,437.8,56520.0,421.1199,421.2248,417.6758,417.6758,56520.0
2023-10-10 09:40:00,437.43,437.43,433.32,435.34,66555.0,417.3228,417.3228,413.4018,415.3289,66555.0
2023-10-10 09:45:00,435.11,437.41,434.76,436.36,23790.0,415.1095,417.3038,414.7756,416.302,23790.0
2023-10-10 09:50:00,436.26,436.69,435.26,435.62,27261.0,416.2066,416.6169,415.2526,415.596,27261.0
2023-10-10 09:55:00,435.38,435.96,433.62,434.22,28796.0,415.3671,415.9204,413.688,414.2604,28796.0
2023-10-10 10:00:00,434.27,435.32,433.68,434.04,19716.0,414.3081,415.3098,413.7452,414.0887,19716.0
2023-10-10 10:05:00,434.36,436.0,433.32,435.88,31561.0,414.394,415.9586,413.4018,415.8441,31561.0
2023-10-10 10:10:00,435.97,436.18,434.9,435.04,11854.0,415.9299,416.1303,414.9091,415.0427,11854.0
2023-10-10 10:15:00,435.37,435.42,434.51,434.75,18793.0,415.3575,415.4052,414.5371,414.766,18793.0
2023-10-10 10:20:00,434.54,435.11,433.74,433.98,12475.0,414.5657,415.1095,413.8025,414.0314,12475.0
2023-10-10 10:25:00,434.08,434.13,433.03,433.5,13928.0,414.1268,414.1745,413.1251,413.5735,13928.0
2023-10-10 10:30:00,433.49,433.67,433.12,433.38,11718.0,413.5639,413.7357,413.211,413.459,11718.0
2023-10-10 10:35:00,433.3,433.98,432.8,433.72,19439.0,413.3827,414.0314,412.9057,413.7834,19439.0
2023-10-10 10:40:00,433.74,433.74,432.69,432.69,9192.0,413.8025,413.8025,412.8007,412.8007,9192.0
2023-10-10 10:45:00,432.96,434.36,432.53,434.05,17296.0,413.0583,414.394,412.6481,414.0982,17296.0
2023-10-10 10:50:00,434.18,434.85,434.06,434.38,15445.0,414.2222,414.8614,414.1077,414.413,15445.0
2023-10-10 10:55:00,434.26,434.26,433.3,433.73,9405.0,414.2986,414.2986,413.3827,413.7929,9405.0
2023-10-10 11:00:00,433.73,435.22,433.67,435.13,11402.0,413.7929,415.2144,413.7357,415.1286,11402.0
2023-10-10 11:05:00,435.2,435.84,434.87,435.56,10061.0,415.1953,415.8059,414.8805,415.5388,10061.0
2023-10-10 11:10:00,435.62,435.76,435.35,435.35,4700.0,415.596,415.7296,415.3384,415.3384,4700.0
2023-10-10 11:15:00,435.7,435.81,434.83,435.0,11992.0,415.6724,415.7773,414.8423,415.0045,11992.0
2023-10-10 11:20:00,435.01,435.3,434.33,434.33,9052.0,415.0141,415.2907,414.3653,414.3653,9052.0
2023-10-10 11:25:00,434.26,434.68,433.68,434.43,6696.0,414.2986,414.6992,413.7452,414.4607,6696.0
2023-10-10 11:30:00,434.44,434.77,433.99,434.42,9171.0,414.4703,414.7851,414.041,414.4512,9171.0
2023-10-10 11:35:00,434.56,434.63,434.02,434.25,12717.0,414.5848,414.6515,414.0696,414.289,12717.0
2023-10-10 11:40:00,434.24,434.43,433.77,433.87,6524.0,414.2795,414.4607,413.8311,413.9265,6524.0
2023-10-10 11:45:00,433.84,434.12,433.1,433.28,8754.0,413.8979,414.165,413.1919,413.3636,8754.0
2023-10-10 11:50:00,433.13,433.51,432.56,432.58,9856.0,413.2205,413.583,412.6767,412.6958,9856.0
2023-10-10 11:55:00,432.67,433.43,432.59,433.34,8683.0,412.7816,413.5067,412.7053,413.4208,8683.0
2023-10-10 12:00:00,433.33,433.69,433.2,433.2,10475.0,413.4113,413.7548,413.2873,413.2873,10475.0
2023-10-10 12:05:00,433.25,433.51,432.89,433.45,7258.0,413.335,413.583,412.9915,413.5258,7258.0
2023-10-10 12:10:00,433.44,434.49,433.37,434.43,7381.0,413.5162,414.518,413.4495,414.4607,7381.0
2023-10-10 12:15:00,434.48,434.63,434.26,434.57,5007.0,414.5084,414.6515,414.2986,414.5943,5007.0
2023-10-10 12:20:00,434.63,434.86,434.51,434.68,9575.0,414.6515,414.871,414.5371,414.6992,9575.0
2023-10-10 12:25:00,434.67,435.17,434.52,435.17,9034.0,414.6897,415.1667,414.5466,415.1667,9034.0
2023-10-10 12:30:00,435.25,435.26,434.62,435.13,19683.0,415.243,415.2526,414.642,415.1286,19683.0
2023-10-10 12:35:00,435.25,435.53,435.0,435.53,14502.0,415.243,415.5102,415.0045,415.5102,14502.0
2023-10-10 12:40:00,435.55,435.57,434.43,435.19,9717.0,415.5293,415.5483,414.4607,415.1858,9717.0
2023-10-10 12:45:00,435.08,435.59,434.99,435.31,9753.0,415.0809,415.5674,414.995,415.3003,9753.0
2023-10-10 12:50:00,435.38,435.44,434.9,435.02,6271.0,415.3671,415.4243,414.9091,415.0236,6271.0
2023-10-10 12:55:00,434.89,435.34,434.71,435.12,3625.0,414.8996,415.3289,414.7279,415.119,3625.0
2023-10-10 13:00:00,435.01,435.02,433.92,433.93,6108.0,415.0141,415.0236,413.9742,413.9837,6108.0
2023-10-10 13:05:00,433.82,434.97,433.79,434.89,11187.0,413.8788,414.9759,413.8502,414.8996,11187.0
2023-10-10 13:10:00,434.95,435.15,434.69,434.83,11374.0,414.9568,415.1476,414.7088,414.8423,11374.0
2023-10-10 13:15:00,434.96,435.57,434.82,435.36,10618.0,414.9664,415.5483,414.8328,415.348,10618.0
2023-10-10 13:20:00,435.4,435.65,435.2,435.32,15261.0,415.3861,415.6247,415.1953,415.3098,15261.0
2023-10-10 13:25:00,435.32,435.57,434.83,435.53,9222.0,415.3098,415.5483,414.8423,415.5102,9222.0
2023-10-10 13:30:00,435.54,435.78,435.24,435.71,9932.0,415.5197,415.7487,415.2335,415.6819,9932.0
2023-10-10 13:35:00,435.62,435.74,434.33,434.92,19359.0,415.596,415.7105,414.3653,414.9282,19359.0
2023-10-10 13:40:00,434.91,435.12,434.21,434.44,8685.0,414.9187,415.119,414.2508,414.4703,8685.0
2023-10-10 13:45:00,434.47,434.56,433.95,434.55,7047.0,414.4989,414.5848,414.0028,414.5752,7047.0
2023-10-10 13:50:00,434.73,434.92,434.18,434.3,9413.0,414.7469,414.9282,414.2222,414.3367,9413.0
2023-10-10 13:55:00,434.38,435.48,434.38,435.25,8122.0,414.413,415.4625,414.413,415.243,8122.0
2023-10-10 14:00:00,435.48,435.79,435.19,435.58,14039.0,415.4625,415.7582,415.1858,415.5579,14039.0
2023-10-10 14:05:00,435.65,435.66,435.01,435.03,12450.0,415.6247,415.6342,415.0141,415.0332,12450.0
2023-10-10 14:10:00,435.24,435.54,435.15,435.25,6305.0,415.2335,415.5197,415.1476,415.243,6305.0
2023-10-10 14:15:00,435.22,435.58,435.02,435.43,7923.0,415.2144,415.5579,415.0236,415.4148,7923.0
2023-10-10 14:20:00,435.53,435.59,434.98,435.12,9796.0,415.5102,415.5674,414.9855,415.119,9796.0
2023-10-10 14:25:00,435.19,435.84,434.89,435.42,12002.0,415.1858,415.8059,414.8996,415.4052,12002.0
2023-10-10 14:30:00,435.51,436.11,435.51,435.81,24110.0,415.4911,416.0635,415.4911,415.7773,24110.0
2023-10-10 14:35:00,436.05,436.05,435.66,436.03,8777.0,416.0063,416.0063,415.6342,415.9872,8777.0
2023-10-10 14:40:00,435.85,436.0,435.48,435.65,9165.0,415.8155,415.9586,415.4625,415.6247,9165.0
2023-10-10 14:45:00,435.66,436.04,435.44,435.89,17084.0,415.6342,415.9967,415.4243,415.8536,17084.0
2023-10-10 14:50:00,435.75,435.77,434.17,434.49,15410.0,415.7201,415.7391,414.2127,414.518,15410.0
2023-10-10 14:55:00,434.38,434.66,434.25,434.66,5567.0,414.413,414.6802,414.289,414.6802,5567.0
2023-10-10 15:00:00,434.73,435.05,434.56,434.64,8238.0,414.7469,415.0522,414.5848,414.6611,8238.0
2023-10-10 15:05:00,434.72,435.21,434.47,435.21,6135.0,414.7374,415.2049,414.4989,415.2049,6135.0
2023-10-10 15:10:00,435.1,435.44,434.73,435.12,8960.0,415.0999,415.4243,414.7469,415.119,8960.0
2023-10-10 15:15:00,435.08,435.38,434.96,435.34,7105.0,415.0809,415.3671,414.9664,415.3289,7105.0
2023-10-10 15:20:00,435.31,435.31,434.73,435.05,8972.0,415.3003,415.3003,414.7469,415.0522,8972.0
2023-10-10 15:25:00,435.01,435.2,434.86,434.99,8096.0,415.0141,415.1953,414.871,414.995,8096.0
2023-10-10 15:30:00,434.95,435.18,434.55,434.7,11834.0,414.9568,415.1763,414.5752,414.7183,11834.0
2023-10-10 15:35:00,434.69,434.72,434.13,434.3,10587.0,414.7088,414.7374,414.1745,414.3367,10587.0
2023-10-10 15:40:00,434.39,435.0,434.38,435.0,17350.0,414.4226,415.0045,414.413,415.0045,17350.0
2023-10-10 15:45:00,434.92,435.16,434.48,435.13,26976.0,414.9282,415.1572,414.5084,415.1286,26976.0
2023-10-10 15:50:00,434.79,435.31,434.56,435.1,46331.0,414.8042,415.3003,414.5848,415.0999,46331.0
2023-10-10 15:55:00,435.13,435.4,434.34,435.01,93983.0,415.1286,415.3861,414.3749,415.0141,93983.0
2023-10-11 09:30:00,434.72,437.19,434.34,435.77,32328.0,414.7374,417.0939,414.3749,415.7391,32328.0
2023-10-11 09:35:00,435.67,436.08,434.75,435.5,21472.0,415.6437,416.0349,414.766,415.4816,21472.0
2023-10-11 09:40:00,435.37,436.2,435.21,436.19,12811.0,415.3575,416.1494,415.2049,416.1398,12811.0
2023-10-11 09:45:00,436.2,437.17,435.73,436.79,10625.0,416.1494,417.0748,415.701,416.7123,10625.0
2023-10-11 09:50:00,436.7,436.86,435.26,435.62,7298.0,416.6264,416.779,415.2526,415.596,7298.0
2023-10-11 09:55:00,435.61,436.35,435.49,435.97,20912.0,415.5865,416.2925,415.472,415.9299,20912.0
2023-10-11 10:00:00,435.98,436.71,435.97,436.46,8778.0,415.9395,416.6359,415.9299,416.3974,8778.0
2023-10-11 10:05:00,436.45,437.15,436.45,436.86,10870.0,416.3879,417.0557,416.3879,416.779,10870.0
2023-10-11 10:10:00,436.96,436.96,436.0,436.0,7324.0,416.8744,416.8744,415.9586,415.9586,7324.0
2023-10-11 10:15:00,435.96,436.69,435.88,436.44,4283.0,415.9204,416.6169,415.8441,416.3783,4283.0
2023-10-11 10:20:00,436.69,437.1,436.67,437.03,6957.0,416.6169,417.008,416.5978,416.9412,6957.0
2023-10-11 10:25:00,437.03,437.2,436.89,437.06,10870.0,416.9412,417.1034,416.8077,416.9698,10870.0
2023-10-11 10:30:00,437.18,438.62,436.93,438.37,21758.0,417.0843,418.4581,416.8458,418.2196,21758.0
2023-10-11 10:35:00,438.13,438.8,437.68,437.85,13935.0,417.9907,418.6299,417.5613,417.7235,13935.0
2023-10-11 10:40:00,438.02,438.32,437.71,438.24,5175.0,417.8857,418.1719,417.59,418.0956,5175.0
2023-10-11 10:45:00,438.25,438.26,437.78,438.09,4816.0,418.1051,418.1147,417.6567,417.9525,4816.0
2023-10-11 10:50:00,437.93,438.21,437.66,437.83,4049.0,417.7999,418.067,417.5423,417.7044,4049.0
2023-10-11 10:55:00,437.74,438.02,437.68,438.02,2383.0,417.6186,417.8857,417.5613,417.8857,2383.0
2023-10-11 11:00:00,437.96,438.05,437.28,437.49,6366.0,417.8285,417.9143,417.1797,417.3801,6366.0
2023-10-11 11:05:00,437.72,437.84,436.81,437.02,6957.0,417.5995,417.714,416.7313,416.9317,6957.0
2023-10-11 11:10:00,436.76,436.77,436.03,436.03,5524.0,416.6836,416.6932,415.9872,415.9872,5524.0
2023-10-11 11:15:00,435.51,435.51,433.65,434.48,20114.0,415.4911,415.4911,413.7166,414.5084,20114.0
2023-10-11 11:20:00,434.26,434.88,434.07,434.64,6688.0,414.2986,414.8901,414.1173,414.6611,6688.0
2023-10-11 11:25:00,434.52,436.0,434.52,435.7,20740.0,414.5466,415.9586,414.5466,415.6724,20740.0
2023-10-11 11:30:00,435.62,435.77,433.95,434.34,13059.0,415.596,415.7391,414.0028,414.3749,13059.0
2023-10-11 11:35:00,434.24,435.5,434.13,435.31,8971.0,414.2795,415.4816,414.1745,415.3003,8971.0
2023-10-11 11:40:00,435.41,435.85,435.41,435.65,7422.0,415.3957,415.8155,415.3957,415.6247,7422.0
2023-10-11 11:45:00,435.85,436.83,435.77,436.64,14223.0,415.8155,416.7504,415.7391,416.5691,14223.0
2023-10-11 11:50:00,436.64,437.12,436.47,436.79,16656.0,416.5691,417.0271,416.407,416.7123,16656.0
2023-10-11 11:55:00,436.85,437.05,436.19,436.23,7162.0,416.7695,416.9603,416.1398,416.178,7162.0
2023-10-11 12:00:00,436.11,436.22,435.78,435.78,3448.0,416.0635,416.1685,415.7487,415.7487,3448.0
2023-10-11 12:05:00,435.86,436.15,435.45,436.05,4500.0,415.825,416.1017,415.4339,416.0063,4500.0
2023-10-11 12:10:00,436.13,436.59,435.91,435.92,1751.0,416.0826,416.5214,415.8727,415.8822,1751.0
2023-10-11 12:15:00,436.09,436.12,435.3,435.62,1462.0,416.0444,416.0731,415.2907,415.596,1462.0
2023-10-11 12:20:00,435.67,435.67,434.77,434.94,3251.0,415.6437,415.6437,414.7851,414.9473,3251.0
2023-10-11 12:25:00,434.9,434.94,434.41,434.43,6434.0,414.9091,414.9473,414.4417,414.4607,6434.0
2023-10-11 12:30:00,434.42,434.87,434.21,434.36,5331.0,414.4512,414.8805,414.2508,414.394,5331.0
2023-10-11 12:35:00,434.47,434.68,434.15,434.68,5438.0,414.4989,414.6992,414.1936,414.6992,5438.0
2023-10-11 12:40:00,434.71,434.73,434.24,434.24,3307.0,414.7279,414.7469,414.2795,414.2795,3307.0
2023-10-11 12:45:00,434.34,434.4,434.21,434.4,1199.0,414.3749,414.4321,414.2508,414.4321,1199.0
2023-10-11 12:50:00,434.48,434.51,433.8,433.8,4505.0,414.5084,414.5371,413.8597,413.8597,4505.0
2023-10-11 12:55:00,433.85,434.41,433.3,434.21,10675.0,413.9074,414.4417,413.3827,414.2508,10675.0
2023-10-11 13:00:00,434.25,434.33,434.06,434.1,3071.0,414.289,414.3653,414.1077,414.1459,3071.0
2023-10-11 13:05:00,434.24,434.35,434.15,434.22,600.0,414.2795,414.3844,414.1936,414.2604,600.0
2023-10-11 13:10:00,434.35,434.41,433.99,433.99,9572.0,414.3844,414.4417,414.041,414.041,9572.0
2023-10-11 13:15:00,434.22,434.22,433.67,434.06,3984.0,414.2604,414.2604,413.7357,414.1077,3984.0
2023-10-11 13:20:00,433.93,434.39,433.86,434.13,2018.0,413.9837,414.4226,413.9169,414.1745,2018.0
2023-10-11 13:25:00,434.07,434.07,433.67,434.06,2675.0,414.1173,414.1173,413.7357,414.1077,2675.0
2023-10-11 13:30:00,433.91,434.02,433.73,433.98,2660.0,413.9646,414.0696,413.7929,414.0314,2660.0
2023-10-11 13:35:00,433.73,433.8,433.42,433.69,3011.0,413.7929,413.8597,413.4972,413.7548,3011.0
2023-10-11 13:40:00,433.45,434.32,433.45,433.93,7159.0,413.5258,414.3558,413.5258,413.9837,7159.0
2023-10-11 13:45:00,434.04,434.5,433.96,434.5,2838.0,414.0887,414.5275,414.0123,414.5275,2838.0
2023-10-11 13:50:00,434.22,435.13,434.22,434.83,2310.0,414.2604,415.1286,414.2604,414.8423,2310.0
2023-10-11 13:55:00,434.73,435.08,434.65,435.08,1892.0,414.7469,415.0809,414.6706,415.0809,1892.0
2023-10-11 14:00:00,435.12,435.52,435.04,435.04,2544.0,415.119,415.5006,415.0427,415.0427,2544.0
2023-10-11 14:05:00,435.13,435.46,435.08,435.43,8311.0,415.1286,415.4434,415.0809,415.4148,8311.0
2023-10-11 14:10:00,435.43,435.62,435.1,435.43,6247.0,415.4148,415.596,415.0999,415.4148,6247.0
2023-10-11 14:15:00,435.43,435.98,435.22,435.25,7065.0,415.4148,415.9395,415.2144,415.243,7065.0
2023-10-11 14:20:00,435.3,435.8,435.16,435.8,17188.0,415.2907,415.7678,415.1572,415.7678,17188.0
2023-10-11 14:25:00,435.84,435.96,435.17,435.82,15417.0,415.8059,415.9204,415.1667,415.7868,15417.0
2023-10-11 14:30:00,435.55,436.4,435.55,436.08,7263.0,415.5293,416.3402,415.5293,416.0349,7263.0
2023-10-11 14:35:00,436.16,436.16,435.91,435.99,4197.0,416.1112,416.1112,415.8727,415.949,4197.0
2023-10-11 14:40:00,436.01,436.05,435.5,435.66,8396.0,415.9681,416.0063,415.4816,415.6342,8396.0
2023-10-11 14:45:00,435.66,436.02,435.42,436.0,3751.0,415.6342,415.9776,415.4052,415.9586,3751.0
2023-10-11 14:50:00,435.97,436.19,435.89,435.89,3428.0,415.9299,416.1398,415.8536,415.8536,3428.0
2023-10-11 14:55:00,436.1,436.13,435.87,436.03,6476.0,416.054,416.0826,415.8345,415.9872,6476.0
2023-10-11 15:00:00,436.12,436.41,436.0,436.05,2350.0,416.0731,416.3497,415.9586,416.0063,2350.0
2023-10-11 15:05:00,436.12,436.31,436.12,436.13,5770.0,416.0731,416.2543,416.0731,416.0826,5770.0
2023-10-11 15:10:00,436.09,436.24,436.09,436.22,2110.0,416.0444,416.1875,416.0444,416.1685,2110.0
2023-10-11 15:15:00,436.18,436.18,435.94,436.0,3489.0,416.1303,416.1303,415.9013,415.9586,3489.0
2023-10-11 15:20:00,436.19,436.31,436.03,436.23,2705.0,416.1398,416.2543,415.9872,416.178,2705.0
2023-10-11 15:25:00,436.23,436.25,435.94,436.23,3463.0,416.178,416.1971,415.9013,416.178,3463.0
2023-10-11 15:30:00,436.14,436.15,435.67,435.78,7262.0,416.0921,416.1017,415.6437,415.7487,7262.0
2023-10-11 15:35:00,435.79,436.62,435.61,436.62,10867.0,415.7582,416.5501,415.5865,416.5501,10867.0
2023-10-11 15:40:00,436.45,436.61,436.26,436.33,10316.0,416.3879,416.5405,416.2066,416.2734,10316.0
2023-10-11 15:45:00,436.19,436.63,436.04,436.15,20623.0,416.1398,416.5596,415.9967,416.1017,20623.0
2023-10-11 15:50:00,436.22,436.44,435.95,436.11,9808.0,416.1685,416.3783,415.9109,416.0635,9808.0
2023-10-11 15:55:00,436.19,436.82,436.01,436.37,55668.0,416.1398,416.7409,415.9681,416.3116,55668.0
2023-10-12 09:30:00,438.05,438.4,437.21,437.75,18686.0,417.9143,418.2482,417.1129,417.6281,18686.0
2023-10-12 09:35:00,437.62,438.1,437.6,438.0,5627.0,417.5041,417.962,417.485,417.8666,5627.0
2023-10-12 09:40:00,438.07,438.39,437.9,438.39,5741.0,417.9334,418.2387,417.7712,418.2387,5741.0
2023-10-12 09:45:00,438.39,439.09,438.04,438.53,15951.0,418.2387,418.9065,417.9048,418.3723,15951.0
2023-10-12 09:50:00,438.63,438.82,437.49,437.49,3545.0,418.4677,418.6489,417.3801,417.3801,3545.0
2023-10-12 09:55:00,437.61,437.78,436.46,436.82,6093.0,417.4946,417.6567,416.3974,416.7409,6093.0
2023-10-12 10:00:00,436.51,436.95,436.37,436.46,3647.0,416.4451,416.8649,416.3116,416.3974,3647.0
2023-10-12 10:05:00,436.3,436.3,435.29,435.3,3607.0,416.2448,416.2448,415.2812,415.2907,3607.0
2023-10-12 10:10:00,435.74,436.0,435.55,435.68,3690.0,415.7105,415.9586,415.5293,415.6533,3690.0
2023-10-12 10:15:00,435.65,435.69,435.02,435.52,5180.0,415.6247,415.6628,415.0236,415.5006,5180.0
2023-10-12 10:20:00,435.53,435.9,435.14,435.67,3895.0,415.5102,415.8632,415.1381,415.6437,3895.0
2023-10-12 10:25:00,435.07,435.07,433.8,433.8,13222.0,415.0713,415.0713,413.8597,413.8597,13222.0
2023-10-12 10:30:00,433.85,434.41,433.53,433.57,6688.0,413.9074,414.4417,413.6021,413.6403,6688.0
2023-10-12 10:35:00,433.75,433.89,432.7,432.91,7225.0,413.812,413.9456,412.8103,413.0106,7225.0
2023-10-12 10:40:00,432.77,433.02,432.28,432.4,4610.0,412.877,413.1155,412.4096,412.524,4610.0
2023-10-12 10:45:00,432.52,433.29,432.46,432.65,4045.0,412.6385,413.3731,412.5813,412.7626,4045.0
2023-10-12 10:50:00,432.65,432.87,432.56,432.68,2499.0,412.7626,412.9724,412.6767,412.7912,2499.0
2023-10-12 10:55:00,432.84,434.05,432.81,433.75,4996.0,412.9438,414.0982,412.9152,413.812,4996.0
2023-10-12 11:00:00,433.93,434.22,433.28,433.44,3322.0,413.9837,414.2604,413.3636,413.5162,3322.0
2023-10-12 11:05:00,433.24,434.23,433.24,433.71,6504.0,413.3254,414.2699,413.3254,413.7738,6504.0
2023-10-12 11:10:00,433.62,434.23,433.62,434.17,3600.0,413.688,414.2699,413.688,414.2127,3600.0
2023-10-12 11:15:00,434.01,434.33,433.93,433.98,2910.0,414.06,414.3653,413.9837,414.0314,2910.0
2023-10-12 11:20:00,434.47,434.83,433.95,434.5,9304.0,414.4989,414.8423,414.0028,414.5275,9304.0
2023-10-12 11:25:00,434.69,434.94,434.5,434.5,2450.0,414.7088,414.9473,414.5275,414.5275,2450.0
2023-10-12 11:30:00,434.53,434.83,434.3,434.56,3300.0,414.5561,414.8423,414.3367,414.5848,3300.0
2023-10-12 11:35:00,434.83,434.83,434.58,434.63,4520.0,414.8423,414.8423,414.6038,414.6515,4520.0
2023-10-12 11:40:00,434.58,434.81,434.46,434.49,5005.0,414.6038,414.8233,414.4894,414.518,5005.0
2023-10-12 11:45:00,434.46,434.58,434.15,434.45,2650.0,414.4894,414.6038,414.1936,414.4798,2650.0
2023-10-12 11:50:00,434.25,435.14,434.25,435.14,4578.0,414.289,415.1381,414.289,415.1381,4578.0
2023-10-12 11:55:00,435.19,435.28,434.92,435.03,3612.0,415.1858,415.2717,414.9282,415.0332,3612.0
2023-10-12 12:00:00,435.1,435.59,435.09,435.35,5010.0,415.0999,415.5674,415.0904,415.3384,5010.0
2023-10-12 12:05:00,435.48,435.54,435.26,435.52,1879.0,415.4625,415.5197,415.2526,415.5006,1879.0
2023-10-12 12:10:00,435.34,435.41,434.87,434.89,3513.0,415.3289,415.3957,414.8805,414.8996,3513.0
2023-10-12 12:15:00,435.07,435.1,434.58,435.03,1974.0,415.0713,415.0999,414.6038,415.0332,1974.0
2023-10-12 12:20:00,435.03,435.07,434.8,434.8,1574.0,415.0332,415.0713,414.8137,414.8137,1574.0
2023-10-12 12:25:00,434.97,435.18,434.8,435.18,7199.0,414.9759,415.1763,414.8137,415.1763,7199.0
2023-10-12 12:30:00,435.21,435.23,434.67,434.7,4563.0,415.2049,415.224,414.6897,414.7183,4563.0
2023-10-12 12:35:00,434.84,434.85,434.43,434.71,5191.0,414.8519,414.8614,414.4607,414.7279,5191.0
2023-10-12 12:40:00,434.81,434.93,434.35,434.85,5231.0,414.8233,414.9378,414.3844,414.8614,5231.0
2023-10-12 12:45:00,434.85,435.17,434.84,435.11,1999.0,414.8614,415.1667,414.8519,415.1095,1999.0
2023-10-12 12:50:00,435.19,435.19,434.72,434.73,2272.0,415.1858,415.1858,414.7374,414.7469,2272.0
2023-10-12 12:55:00,434.86,434.91,434.55,434.91,2607.0,414.871,414.9187,414.5752,414.9187,2607.0
2023-10-12 13:00:00,434.51,434.51,433.94,434.43,11221.0,414.5371,414.5371,413.9933,414.4607,11221.0
2023-10-12 13:05:00,434.27,434.27,433.42,433.42,6410.0,414.3081,414.3081,413.4972,413.4972,6410.0
2023-10-12 13:10:00,433.5,433.5,432.63,432.93,9239.0,413.5735,413.5735,412.7435,413.0297,9239.0
2023-10-12 13:15:00,433.03,433.13,432.61,432.67,3902.0,413.1251,413.2205,412.7244,412.7816,3902.0
2023-10-12 13:20:00,432.61,432.75,432.5,432.5,4467.0,412.7244,412.858,412.6195,412.6195,4467.0
2023-10-12 13:25:00,432.44,432.59,431.54,431.6,8837.0,412.5622,412.7053,411.7036,411.7608,8837.0
2023-10-12 13:30:00,431.5,431.88,431.2,431.2,7558.0,411.6654,412.028,411.3792,411.3792,7558.0
2023-10-12 13:35:00,431.2,431.29,430.48,430.71,7341.0,411.3792,411.4651,410.6923,410.9117,7341.0
2023-10-12 13:40:00,430.7,430.77,430.44,430.69,5358.0,410.9022,410.969,410.6541,410.8927,5358.0
2023-10-12 13:45:00,430.55,431.0,430.53,430.94,7389.0,410.7591,411.1884,410.74,411.1312,7389.0
2023-10-12 13:50:00,430.97,431.1,430.57,430.6,2631.0,411.1598,411.2838,410.7782,410.8068,2631.0
2023-10-12 13:55:00,430.52,430.69,430.1,430.41,5133.0,410.7305,410.8927,410.3298,410.6255,5133.0
2023-10-12 14:00:00,430.45,430.95,430.45,430.83,5565.0,410.6637,411.1407,410.6637,411.0262,5565.0
2023-10-12 14:05:00,430.83,430.99,430.53,430.63,12478.0,411.0262,411.1789,410.74,410.8354,12478.0
2023-10-12 14:10:00,430.66,431.6,430.66,431.6,1805.0,410.864,411.7608,410.864,411.7608,1805.0
2023-10-12 14:15:00,431.47,431.65,431.07,431.32,2597.0,411.6368,411.8085,411.2552,411.4937,2597.0
2023-10-12 14:20:00,431.24,432.03,431.24,431.85,4693.0,411.4174,412.1711,411.4174,411.9993,4693.0
2023-10-12 14:25:00,432.02,432.25,431.94,432.17,2016.0,412.1615,412.3809,412.0852,412.3046,2016.0
2023-10-12 14:30:00,432.18,432.5,432.11,432.44,3812.0,412.3142,412.6195,412.2474,412.5622,3812.0
2023-10-12 14:35:00,432.82,432.98,432.37,432.56,4668.0,412.9247,413.0774,412.4954,412.6767,4668.0
2023-10-12 14:40:00,432.46,432.46,432.11,432.36,4572.0,412.5813,412.5813,412.2474,412.4859,4572.0
2023-10-12 14:45:00,432.37,432.55,432.31,432.55,1898.0,412.4954,412.6672,412.4382,412.6672,1898.0
2023-10-12 14:50:00,432.5,432.74,432.49,432.65,3640.0,412.6195,412.8484,412.6099,412.7626,3640.0
2023-10-12 14:55:00,432.67,432.82,432.62,432.77,1266.0,412.7816,412.9247,412.7339,412.877,1266.0
2023-10-12 15:00:00,432.74,433.5,432.74,433.5,5483.0,412.8484,413.5735,412.8484,413.5735,5483.0
2023-10-12 15:05:00,433.36,433.69,433.31,433.69,4300.0,413.4399,413.7548,413.3922,413.7548,4300.0
2023-10-12 15:10:00,433.62,433.99,433.48,433.99,3972.0,413.688,414.041,413.5544,414.041,3972.0
2023-10-12 15:15:00,434.01,434.33,433.83,434.3,3299.0,414.06,414.3653,413.8883,414.3367,3299.0
2023-10-12 15:20:00,434.18,434.35,433.96,433.97,2980.0,414.2222,414.3844,414.0123,414.0219,2980.0
2023-10-12 15:25:00,433.91,434.03,433.78,433.86,2637.0,413.9646,414.0791,413.8406,413.9169,2637.0
2023-10-12 15:30:00,433.83,434.36,433.71,434.03,9167.0,413.8883,414.394,413.7738,414.0791,9167.0
2023-10-12 15:35:00,434.06,434.2,433.98,434.0,3853.0,414.1077,414.2413,414.0314,414.0505,3853.0
2023-10-12 15:40:00,434.09,434.31,433.9,434.15,5746.0,414.1364,414.3463,413.9551,414.1936,5746.0
2023-10-12 15:45:00,434.06,434.36,433.73,434.36,15429.0,414.1077,414.394,413.7929,414.394,15429.0
2023-10-12 15:50:00,434.61,434.68,433.93,434.01,14997.0,414.6325,414.6992,413.9837,414.06,14997.0
2023-10-12 15:55:00,433.84,434.19,433.73,434.1,39128.0,413.8979,414.2318,413.7929,414.1459,39128.0
2023-10-13 09:30:00,438.53,440.0,437.46,438.7,26048.0,418.3723,419.7747,417.3515,418.5345,26048.0
2023-10-13 09:35:00,439.0,439.74,437.76,438.37,18979.0,418.8207,419.5267,417.6377,418.2196,18979.0
2023-10-13 09:40:00,438.37,438.58,437.6,437.79,8582.0,418.2196,418.42,417.485,417.6663,8582.0
2023-10-13 09:45:00,437.73,438.19,437.52,437.55,16497.0,417.609,418.0479,417.4087,417.4373,16497.0
2023-10-13 09:50:00,437.39,438.0,436.81,437.98,8976.0,417.2847,417.8666,416.7313,417.8476,8976.0
2023-10-13 09:55:00,437.72,437.72,436.14,436.24,5744.0,417.5995,417.5995,416.0921,416.1875,5744.0
2023-10-13 10:00:00,436.12,436.12,434.67,435.6,8109.0,416.0731,416.0731,414.6897,415.577,8109.0
2023-10-13 10:05:00,435.77,436.1,435.06,435.67,5825.0,415.7391,416.054,415.0618,415.6437,5825.0
2023-10-13 10:10:00,435.85,435.94,435.32,435.47,6117.0,415.8155,415.9013,415.3098,415.4529,6117.0
2023-10-13 10:15:00,435.23,436.04,435.14,435.97,5472.0,415.224,415.9967,415.1381,415.9299,5472.0
2023-10-13 10:20:00,436.06,436.41,435.78,436.23,5014.0,416.0158,416.3497,415.7487,416.178,5014.0
2023-10-13 10:25:00,436.36,436.96,436.36,436.85,7490.0,416.302,416.8744,416.302,416.7695,7490.0
2023-10-13 10:30:00,436.95,437.87,436.89,437.74,11056.0,416.8649,417.7426,416.8077,417.6186,11056.0
2023-10-13 10:35:00,437.74,438.1,437.33,437.36,7200.0,417.6186,417.962,417.2274,417.2561,7200.0
2023-10-13 10:40:00,437.21,437.25,437.0,437.11,2250.0,417.1129,417.1511,416.9126,417.0175,2250.0
2023-10-13 10:45:00,437.31,437.68,437.11,437.57,5253.0,417.2084,417.5613,417.0175,417.4564,5253.0
2023-10-13 10:50:00,437.43,437.69,437.13,437.23,4410.0,417.3228,417.5709,417.0366,417.132,4410.0
2023-10-13 10:55:00,437.37,437.49,436.93,437.13,2920.0,417.2656,417.3801,416.8458,417.0366,2920.0
2023-10-13 11:00:00,437.0,437.32,436.58,437.31,13304.0,416.9126,417.2179,416.5119,417.2084,13304.0
2023-10-13 11:05:00,437.28,437.28,436.47,436.73,14746.0,417.1797,417.1797,416.407,416.655,14746.0
2023-10-13 11:10:00,436.89,437.83,436.87,437.83,9567.0,416.8077,417.7044,416.7886,417.7044,9567.0
2023-10-13 11:15:00,437.69,438.78,437.69,438.58,17608.0,417.5709,418.6108,417.5709,418.42,17608.0
2023-10-13 11:20:00,438.53,438.84,438.52,438.75,8785.0,418.3723,418.668,418.3627,418.5822,8785.0
2023-10-13 11:25:00,438.75,438.88,438.11,438.39,9796.0,418.5822,418.7062,417.9716,418.2387,9796.0
2023-10-13 11:30:00,438.48,438.78,438.34,438.54,5586.0,418.3246,418.6108,418.191,418.3818,5586.0
2023-10-13 11:35:00,438.31,439.01,438.31,438.77,5792.0,418.1624,418.8302,418.1624,418.6012,5792.0
2023-10-13 11:40:00,438.78,439.47,438.78,439.24,4880.0,418.6108,419.2691,418.6108,419.0496,4880.0
2023-10-13 11:45:00,439.2,439.77,439.14,439.53,7925.0,419.0115,419.5553,418.9542,419.3263,7925.0
2023-10-13 11:50:00,439.59,439.75,439.0,439.27,12509.0,419.3835,419.5362,418.8207,419.0783,12509.0
2023-10-13 11:55:00,439.29,439.45,438.71,439.22,13622.0,419.0973,419.25,418.544,419.0306,13622.0
2023-10-13 12:00:00,439.19,440.32,439.19,440.28,7895.0,419.0019,420.08,419.0019,420.0418,7895.0
2023-10-13 12:05:00,440.21,440.44,440.1,440.15,7398.0,419.975,420.1945,419.8701,419.9178,7398.0
2023-10-13 12:10:00,440.27,440.35,439.71,439.76,14083.0,420.0323,420.1086,419.498,419.5457,14083.0
2023-10-13 12:15:00,439.45,440.1,439.44,439.89,4228.0,419.25,419.8701,419.2404,419.6698,4228.0
2023-10-13 12:20:00,439.97,440.19,439.19,439.62,11681.0,419.7461,419.956,419.0019,419.4122,11681.0
2023-10-13 12:25:00,439.65,440.21,439.38,440.01,8071.0,419.4408,419.975,419.1832,419.7842,8071.0
2023-10-13 12:30:00,440.22,440.54,440.16,440.44,6630.0,419.9846,420.2899,419.9273,420.1945,6630.0
2023-10-13 12:35:00,440.55,440.75,440.38,440.72,4847.0,420.2994,420.4902,420.1372,420.4616,4847.0
2023-10-13 12:40:00,440.83,441.3,440.62,441.22,12805.0,420.5665,421.0149,420.3662,420.9386,12805.0
2023-10-13 12:45:00,441.22,441.35,440.71,440.85,16017.0,420.9386,421.0626,420.4521,420.5856,16017.0
2023-10-13 12:50:00,440.83,440.91,439.77,440.24,12689.0,420.5665,420.6429,419.5553,420.0037,12689.0
2023-10-13 12:55:00,440.24,440.24,439.78,439.84,5138.0,420.0037,420.0037,419.5648,419.6221,5138.0
2023-10-13 13:00:00,440.18,440.76,440.17,440.56,6286.0,419.9464,420.4998,419.9369,420.309,6286.0
2023-10-13 13:05:00,440.68,440.73,440.09,440.6,8264.0,420.4234,420.4711,419.8606,420.3471,8264.0
2023-10-13 13:10:00,440.43,440.69,440.14,440.61,13410.0,420.1849,420.433,419.9083,420.3567,13410.0
2023-10-13 13:15:00,440.65,441.25,440.57,440.98,10820.0,420.3948,420.9672,420.3185,420.7097,10820.0
2023-10-13 13:20:00,441.0,441.19,440.74,440.74,9873.0,420.7287,420.91,420.4807,420.4807,9873.0
2023-10-13 13:25:00,440.99,441.19,440.77,441.01,5733.0,420.7192,420.91,420.5093,420.7383,5733.0
2023-10-13 13:30:00,440.97,440.98,440.32,440.32,14373.0,420.7001,420.7097,420.08,420.08,14373.0
2023-10-13 13:35:00,440.26,440.77,440.21,440.65,9510.0,420.0228,420.5093,419.975,420.3948,9510.0
2023-10-13 13:40:00,440.87,441.97,440.87,441.36,8938.0,420.6047,421.6541,420.6047,421.0722,8938.0
2023-10-13 13:45:00,441.4,441.59,441.05,441.55,5044.0,421.1103,421.2916,420.7764,421.2535,5044.0
2023-10-13 13:50:00,441.7,441.73,441.16,441.18,5150.0,421.3966,421.4252,420.8814,420.9005,5150.0
2023-10-13 13:55:00,441.02,441.25,440.93,440.99,3942.0,420.7478,420.9672,420.662,420.7192,3942.0
2023-10-13 14:00:00,441.16,441.9,440.97,441.44,12645.0,420.8814,421.5874,420.7001,421.1485,12645.0
2023-10-13 14:05:00,441.48,442.24,441.46,442.24,14858.0,421.1867,421.9117,421.1676,421.9117,14858.0
2023-10-13 14:10:00,442.16,442.17,441.36,442.12,8674.0,421.8354,421.845,421.0722,421.7973,8674.0
2023-10-13 14:15:00,442.2,442.69,442.12,442.61,10127.0,421.8736,422.3411,421.7973,422.2647,10127.0
2023-10-13 14:20:00,442.66,442.76,442.17,442.17,8118.0,422.3124,422.4078,421.845,421.845,8118.0
2023-10-13 14:25:00,442.34,442.62,442.09,442.52,4486.0,422.0071,422.2743,421.7686,422.1789,4486.0
2023-10-13 14:30:00,442.54,443.12,442.53,442.88,9173.0,422.1979,422.7513,422.1884,422.5223,9173.0
2023-10-13 14:35:00,442.85,443.08,442.36,442.54,6444.0,422.4937,422.7131,422.0262,422.1979,6444.0
2023-10-13 14:40:00,442.53,442.79,442.31,442.36,4296.0,422.1884,422.4365,421.9785,422.0262,4296.0
2023-10-13 14:45:00,442.29,442.3,441.77,442.05,9932.0,421.9594,421.969,421.4633,421.7305,9932.0
2023-10-13 14:50:00,441.65,442.01,441.46,441.77,8523.0,421.3489,421.6923,421.1676,421.4633,8523.0
2023-10-13 14:55:00,441.7,442.1,441.38,441.96,6856.0,421.3966,421.7782,421.0913,421.6446,6856.0
2023-10-13 15:00:00,441.97,442.06,441.35,442.04,8209.0,421.6541,421.74,421.0626,421.7209,8209.0
2023-10-13 15:05:00,441.87,442.13,441.31,441.38,5918.0,421.5587,421.8068,421.0245,421.0913,5918.0
2023-10-13 15:10:00,441.34,442.09,441.11,442.06,5797.0,421.0531,421.7686,420.8337,421.74,5797.0
2023-10-13 15:15:00,441.93,441.93,441.29,441.68,11601.0,421.616,421.616,421.0054,421.3775,11601.0
2023-10-13 15:20:00,441.41,442.0,441.4,441.83,8417.0,421.1199,421.6828,421.1103,421.5206,8417.0
2023-10-13 15:25:00,441.86,442.07,441.38,441.39,8450.0,421.5492,421.7496,421.0913,421.1008,8450.0
2023-10-13 15:30:00,441.54,441.95,441.51,441.58,7432.0,421.2439,421.6351,421.2153,421.2821,7432.0
2023-10-13 15:35:00,441.54,441.73,440.91,440.94,7620.0,421.2439,421.4252,420.6429,420.6715,7620.0
2023-10-13 15:40:00,441.03,441.22,440.44,440.44,14201.0,420.7574,420.9386,420.1945,420.1945,14201.0
2023-10-13 15:45:00,440.61,441.07,440.31,440.99,19271.0,420.3567,420.7955,420.0705,420.7192,19271.0
2023-10-13 15:50:00,441.06,441.66,440.94,441.49,24772.0,420.786,421.3584,420.6715,421.1962,24772.0
2023-10-13 15:55:00,441.45,441.57,440.76,441.17,67844.0,421.1581,421.2725,420.4998,420.8909,67844.0
2023-10-16 09:30:00,439.42,443.5,439.06,440.7,76753.0,419.2214,423.1138,418.8779,420.4425,76753.0
2023-10-16 09:35:00,440.09,440.65,436.05,437.0,41823.0,419.8606,420.3948,416.0063,416.9126,41823.0
2023-10-16 09:40:00,436.67,437.07,434.39,435.42,41573.0,416.5978,416.9794,414.4226,415.4052,41573.0
2023-10-16 09:45:00,435.46,436.04,435.0,435.4,27022.0,415.4434,415.9967,415.0045,415.3861,27022.0
2023-10-16 09:50:00,435.62,438.78,435.14,436.79,32619.0,415.596,418.6108,415.1381,416.7123,32619.0
2023-10-16 09:55:00,436.86,436.86,434.74,434.74,15111.0,416.779,416.779,414.7565,414.7565,15111.0
2023-10-16 10:00:00,434.99,436.34,434.72,436.06,12698.0,414.995,416.2829,414.7374,416.0158,12698.0
2023-10-16 10:05:00,436.2,436.99,435.3,436.48,10582.0,416.1494,416.9031,415.2907,416.4165,10582.0
2023-10-16 10:10:00,437.0,438.32,436.35,437.68,8881.0,416.9126,418.1719,416.2925,417.5613,8881.0
2023-10-16 10:15:00,438.06,438.95,437.79,438.32,10025.0,417.9239,418.773,417.6663,418.1719,10025.0
2023-10-16 10:20:00,438.08,438.18,437.01,437.18,6820.0,417.943,418.0384,416.9221,417.0843,6820.0
2023-10-16 10:25:00,437.35,437.82,437.35,437.8,9948.0,417.2465,417.6949,417.2465,417.6758,9948.0
2023-10-16 10:30:00,437.95,438.6,437.51,438.01,22579.0,417.8189,418.4391,417.3992,417.8762,22579.0
2023-10-16 10:35:00,438.18,439.01,438.06,438.17,7875.0,418.0384,418.8302,417.9239,418.0288,7875.0
2023-10-16 10:40:00,438.17,439.1,437.77,438.48,15962.0,418.0288,418.9161,417.6472,418.3246,15962.0
2023-10-16 10:45:00,438.64,439.4,438.56,439.19,10232.0,418.4772,419.2023,418.4009,419.0019,10232.0
2023-10-16 10:50:00,439.18,439.9,439.0,439.05,8622.0,418.9924,419.6793,418.8207,418.8684,8622.0
2023-10-16 10:55:00,439.21,439.58,439.0,439.42,8530.0,419.021,419.374,418.8207,419.2214,8530.0
2023-10-16 11:00:00,439.5,440.16,438.8,438.8,16170.0,419.2977,419.9273,418.6299,418.6299,16170.0
2023-10-16 11:05:00,439.38,439.38,438.35,438.59,4984.0,419.1832,419.1832,418.2005,418.4295,4984.0
2023-10-16 11:10:00,438.4,438.46,437.85,438.29,6465.0,418.2482,418.3055,417.7235,418.1433,6465.0
2023-10-16 11:15:00,438.3,438.3,437.13,437.78,10343.0,418.1528,418.1528,417.0366,417.6567,10343.0
2023-10-16 11:20:00,437.92,438.68,437.92,438.47,6887.0,417.7903,418.5154,417.7903,418.315,6887.0
2023-10-16 11:25:00,438.65,439.01,438.4,438.97,7493.0,418.4868,418.8302,418.2482,418.792,7493.0
2023-10-16 11:30:00,439.13,439.24,438.34,438.38,3519.0,418.9447,419.0496,418.191,418.2292,3519.0
2023-10-16 11:35:00,438.42,438.68,438.11,438.68,2824.0,418.2673,418.5154,417.9716,418.5154,2824.0
2023-10-16 11:40:00,438.58,438.84,438.5,438.5,3726.0,418.42,418.668,418.3437,418.3437,3726.0
2023-10-16 11:45:00,438.56,438.78,438.16,438.27,2831.0,418.4009,418.6108,418.0193,418.1242,2831.0
2023-10-16 11:50:00,438.44,438.73,438.27,438.52,2311.0,418.2864,418.5631,418.1242,418.3627,2311.0
2023-10-16 11:55:00,438.62,438.63,438.22,438.53,3996.0,418.4581,418.4677,418.0765,418.3723,3996.0
2023-10-16 12:00:00,438.54,439.01,438.54,438.82,5030.0,418.3818,418.8302,418.3818,418.6489,5030.0
2023-10-16 12:05:00,438.63,438.83,438.31,438.44,1521.0,418.4677,418.6585,418.1624,418.2864,1521.0
2023-10-16 12:10:00,438.39,438.92,438.38,438.46,2717.0,418.2387,418.7443,418.2292,418.3055,2717.0
2023-10-16 12:15:00,438.53,438.78,438.4,438.63,3321.0,418.3723,418.6108,418.2482,418.4677,3321.0
2023-10-16 12:20:00,438.62,438.85,438.13,438.5,6619.0,418.4581,418.6776,417.9907,418.3437,6619.0
2023-10-16 12:25:00,438.55,438.85,438.51,438.78,3600.0,418.3914,418.6776,418.3532,418.6108,3600.0
2023-10-16 12:30:00,438.69,438.88,438.25,438.43,2800.0,418.5249,418.7062,418.1051,418.2769,2800.0
2023-10-16 12:35:00,438.42,438.71,438.15,438.43,7057.0,418.2673,418.544,418.0097,418.2769,7057.0
2023-10-16 12:40:00,438.56,438.66,438.41,438.53,2307.0,418.4009,418.4963,418.2578,418.3723,2307.0
2023-10-16 12:45:00,438.64,438.69,438.43,438.47,5936.0,418.4772,418.5249,418.2769,418.315,5936.0
2023-10-16 12:50:00,438.55,438.69,438.35,438.48,7366.0,418.3914,418.5249,418.2005,418.3246,7366.0
2023-10-16 12:55:00,438.36,438.58,438.2,438.26,4543.0,418.2101,418.42,418.0574,418.1147,4543.0
2023-10-16 13:00:00,438.35,438.8,438.29,438.5,4730.0,418.2005,418.6299,418.1433,418.3437,4730.0
2023-10-16 13:05:00,438.37,438.7,438.37,438.56,2657.0,418.2196,418.5345,418.2196,418.4009,2657.0
2023-10-16 13:10:00,438.57,438.69,438.26,438.44,4851.0,418.4104,418.5249,418.1147,418.2864,4851.0
2023-10-16 13:15:00,438.44,438.45,438.15,438.21,2428.0,418.2864,418.296,418.0097,418.067,2428.0
2023-10-16 13:20:00,438.11,438.19,437.44,437.46,11290.0,417.9716,418.0479,417.3324,417.3515,11290.0
2023-10-16 13:25:00,437.33,438.09,437.04,437.75,8265.0,417.2274,417.9525,416.9508,417.6281,8265.0
2023-10-16 13:30:00,437.86,438.01,437.6,437.77,6489.0,417.7331,417.8762,417.485,417.6472,6489.0
2023-10-16 13:35:00,437.65,438.03,437.65,437.94,7811.0,417.5327,417.8953,417.5327,417.8094,7811.0
2023-10-16 13:40:00,437.97,438.77,437.97,438.75,7161.0,417.838,418.6012,417.838,418.5822,7161.0
2023-10-16 13:45:00,438.74,438.79,438.54,438.58,3492.0,418.5726,418.6203,418.3818,418.42,3492.0
2023-10-16 13:50:00,438.59,438.59,438.34,438.56,1400.0,418.4295,418.4295,418.191,418.4009,1400.0
2023-10-16 13:55:00,438.44,438.62,437.99,438.24,5110.0,418.2864,418.4581,417.8571,418.0956,5110.0
2023-10-16 14:00:00,438.1,438.44,438.1,438.2,4166.0,417.962,418.2864,417.962,418.0574,4166.0
2023-10-16 14:05:00,438.09,438.14,437.78,438.03,5479.0,417.9525,418.0002,417.6567,417.8953,5479.0
2023-10-16 14:10:00,438.02,438.21,437.73,437.73,5000.0,417.8857,418.067,417.609,417.609,5000.0
2023-10-16 14:15:00,437.68,438.11,437.35,438.1,7239.0,417.5613,417.9716,417.2465,417.962,7239.0
2023-10-16 14:20:00,438.13,438.28,437.78,438.06,9708.0,417.9907,418.1338,417.6567,417.9239,9708.0
2023-10-16 14:25:00,437.91,438.19,437.91,438.15,4853.0,417.7808,418.0479,417.7808,418.0097,4853.0
2023-10-16 14:30:00,438.07,438.48,437.97,438.33,11174.0,417.9334,418.3246,417.838,418.1815,11174.0
2023-10-16 14:35:00,438.32,438.52,438.21,438.42,11635.0,418.1719,418.3627,418.067,418.2673,11635.0
2023-10-16 14:40:00,438.19,438.91,438.1,438.91,18520.0,418.0479,418.7348,417.962,418.7348,18520.0
2023-10-16 14:45:00,438.68,439.0,438.5,438.9,20976.0,418.5154,418.8207,418.3437,418.7253,20976.0
2023-10-16 14:50:00,438.96,439.23,438.57,438.88,24696.0,418.7825,419.0401,418.4104,418.7062,24696.0
2023-10-16 14:55:00,438.88,439.21,438.76,439.05,10760.0,418.7062,419.021,418.5917,418.8684,10760.0
2023-10-16 15:00:00,438.93,439.37,438.93,439.35,10552.0,418.7539,419.1737,418.7539,419.1546,10552.0
2023-10-16 15:05:00,439.35,439.55,439.2,439.35,17657.0,419.1546,419.3454,419.0115,419.1546,17657.0
2023-10-16 15:10:00,439.39,439.87,439.36,439.66,17227.0,419.1927,419.6507,419.1641,419.4503,17227.0
2023-10-16 15:15:00,439.57,439.85,439.38,439.59,14768.0,419.3645,419.6316,419.1832,419.3835,14768.0
2023-10-16 15:20:00,439.57,439.57,439.11,439.4,10580.0,419.3645,419.3645,418.9256,419.2023,10580.0
2023-10-16 15:25:00,439.36,439.52,439.31,439.39,9428.0,419.1641,419.3168,419.1164,419.1927,9428.0
2023-10-16 15:30:00,439.39,439.55,438.94,439.15,15510.0,419.1927,419.3454,418.7634,418.9638,15510.0
2023-10-16 15:35:00,439.14,439.53,438.98,439.12,15214.0,418.9542,419.3263,418.8016,418.9352,15214.0
2023-10-16 15:40:00,439.08,439.31,438.58,438.88,15780.0,418.897,419.1164,418.42,418.7062,15780.0
2023-10-16 15:45:00,438.83,439.18,438.7,438.87,21490.0,418.6585,418.9924,418.5345,418.6966,21490.0
2023-10-16 15:50:00,438.86,439.81,438.75,439.81,42897.0,418.6871,419.5934,418.5822,419.5934,42897.0
2023-10-16 15:55:00,439.75,440.65,439.75,440.44,116532.0,419.5362,420.3948,419.5362,420.1945,116532.0
2023-10-17 09:30:00,436.56,442.2,435.81,441.1,70731.0,416.4928,421.8736,415.7773,420.8241,70731.0
2023-10-17 09:35:00,441.0,443.3,438.45,442.44,28391.0,420.7287,422.923,418.296,422.1025,28391.0
2023-10-17 09:40:00,442.5,447.49,442.5,447.22,97903.0,422.1598,426.9204,422.1598,426.6628,97903.0
2023-10-17 09:45:00,447.09,450.8,447.01,447.56,78159.0,426.5388,430.0783,426.4625,426.9872,78159.0
2023-10-17 09:50:00,447.56,448.63,446.64,448.23,33930.0,426.9872,428.008,426.1095,427.6264,33930.0
2023-10-17 09:55:00,448.17,449.95,447.86,449.22,27909.0,427.5692,429.2673,427.2734,428.5709,27909.0
2023-10-17 10:00:00,449.22,449.82,447.09,447.53,23168.0,428.5709,429.1433,426.5388,426.9586,23168.0
2023-10-17 10:05:00,447.53,448.26,446.74,448.22,26733.0,426.9586,427.655,426.2049,427.6169,26733.0
2023-10-17 10:10:00,448.03,450.7,447.83,449.74,33951.0,427.4356,429.9829,427.2448,429.067,33951.0
2023-10-17 10:15:00,449.48,450.0,448.32,448.68,13843.0,428.8189,429.315,427.7123,428.0557,13843.0
2023-10-17 10:20:00,448.79,448.94,447.8,448.44,11796.0,428.1607,428.3038,427.2162,427.8267,11796.0
2023-10-17 10:25:00,448.3,448.58,447.64,448.54,9669.0,427.6932,427.9603,427.0635,427.9221,9669.0
2023-10-17 10:30:00,448.49,448.49,447.68,448.09,8301.0,427.8744,427.8744,427.1017,427.4928,8301.0
2023-10-17 10:35:00,447.95,448.58,446.72,448.38,46910.0,427.3593,427.9603,426.1858,427.7695,46910.0
2023-10-17 10:40:00,448.2,448.67,446.92,447.03,12642.0,427.5978,428.0462,426.3766,426.4816,12642.0
2023-10-17 10:45:00,447.0,447.14,445.78,446.68,18105.0,426.4529,426.5865,425.289,426.1476,18105.0
2023-10-17 10:50:00,446.88,446.9,445.11,445.11,14003.0,426.3385,426.3575,424.6498,424.6498,14003.0
2023-10-17 10:55:00,445.3,446.61,445.15,446.5,12207.0,424.8311,426.0809,424.688,425.9759,12207.0
2023-10-17 11:00:00,446.13,446.14,444.29,445.46,14476.0,425.6229,425.6325,423.8675,424.9837,14476.0
2023-10-17 11:05:00,445.5,445.53,444.13,444.45,6404.0,425.0219,425.0505,423.7149,424.0202,6404.0
2023-10-17 11:10:00,444.5,444.93,442.22,444.68,24840.0,424.0679,424.4781,421.8927,424.2396,24840.0
2023-10-17 11:15:00,444.84,445.5,443.5,444.01,12494.0,424.3922,425.0219,423.1138,423.6004,12494.0
2023-10-17 11:20:00,444.11,445.18,443.94,444.98,13405.0,423.6958,424.7166,423.5336,424.5258,13405.0
2023-10-17 11:25:00,444.98,448.77,444.98,447.33,29434.0,424.5258,428.1416,424.5258,426.7678,29434.0
2023-10-17 11:30:00,447.4,449.94,447.04,449.5,34928.0,426.8345,429.2578,426.4911,428.838,34928.0
2023-10-17 11:35:00,449.71,451.95,449.61,451.77,27911.0,429.0384,431.1754,428.943,431.0037,27911.0
2023-10-17 11:40:00,451.84,452.79,450.67,451.23,36439.0,431.0705,431.9768,429.9542,430.4885,36439.0
2023-10-17 11:45:00,451.23,451.72,450.2,450.46,21663.0,430.4885,430.956,429.5058,429.7539,21663.0
2023-10-17 11:50:00,450.38,451.42,448.85,449.88,25235.0,429.6776,430.6698,428.2179,429.2006,25235.0
2023-10-17 11:55:00,449.87,450.0,448.0,448.01,26102.0,429.191,429.315,427.407,427.4165,26102.0
2023-10-17 12:00:00,447.85,447.85,440.31,443.08,85218.0,427.2639,427.2639,420.0705,422.7131,85218.0
2023-10-17 12:05:00,442.79,445.99,442.59,443.4,13893.0,422.4365,425.4894,422.2456,423.0184,13893.0
2023-10-17 12:10:00,443.76,443.83,441.61,442.97,15748.0,423.3619,423.4287,421.3107,422.6082,15748.0
2023-10-17 12:15:00,442.63,442.77,441.16,441.64,7689.0,422.2838,422.4174,420.8814,421.3393,7689.0
2023-10-17 12:20:00,441.75,442.38,440.55,441.95,19143.0,421.4443,422.0453,420.2994,421.6351,19143.0
2023-10-17 12:25:00,442.08,442.08,440.04,440.32,20972.0,421.7591,421.7591,419.8129,420.08,20972.0
2023-10-17 12:30:00,440.5,441.03,438.55,439.98,22720.0,420.2517,420.7574,418.3914,419.7556,22720.0
2023-10-17 12:35:00,439.65,440.52,439.62,439.68,11318.0,419.4408,420.2708,419.4122,419.4694,11318.0
2023-10-17 12:40:00,439.34,439.97,439.01,439.28,8609.0,419.145,419.7461,418.8302,419.0878,8609.0
2023-10-17 12:45:00,439.43,440.63,438.86,439.56,15025.0,419.2309,420.3757,418.6871,419.3549,15025.0
2023-10-17 12:50:00,439.43,439.8,438.03,438.61,12058.0,419.2309,419.5839,417.8953,418.4486,12058.0
2023-10-17 12:55:00,438.44,438.76,437.77,438.18,15692.0,418.2864,418.5917,417.6472,418.0384,15692.0
2023-10-17 13:00:00,438.43,438.43,436.51,436.53,21517.0,418.2769,418.2769,416.4451,416.4642,21517.0
2023-10-17 13:05:00,436.56,436.6,435.5,436.19,24607.0,416.4928,416.531,415.4816,416.1398,24607.0
2023-10-17 13:10:00,436.36,436.52,435.57,435.89,15243.0,416.302,416.4547,415.5483,415.8536,15243.0
2023-10-17 13:15:00,435.8,437.5,435.6,436.69,10939.0,415.7678,417.3896,415.577,416.6169,10939.0
2023-10-17 13:20:00,436.55,437.42,436.2,436.31,10447.0,416.4833,417.3133,416.1494,416.2543,10447.0
2023-10-17 13:25:00,436.18,437.76,436.18,437.73,23847.0,416.1303,417.6377,416.1303,417.609,23847.0
2023-10-17 13:30:00,437.57,438.43,436.84,438.43,17393.0,417.4564,418.2769,416.76,418.2769,17393.0
2023-10-17 13:35:00,438.56,438.62,437.38,437.45,8890.0,418.4009,418.4581,417.2751,417.3419,8890.0
2023-10-17 13:40:00,437.14,438.19,437.1,437.1,7277.0,417.0462,418.0479,417.008,417.008,7277.0
2023-10-17 13:45:00,437.09,437.59,436.71,436.73,7270.0,416.9985,417.4755,416.6359,416.655,7270.0
2023-10-17 13:50:00,436.55,436.84,435.13,435.76,15280.0,416.4833,416.76,415.1286,415.7296,15280.0
2023-10-17 13:55:00,435.8,435.86,435.38,435.55,7191.0,415.7678,415.825,415.3671,415.5293,7191.0
2023-10-17 14:00:00,435.64,436.72,435.55,435.98,17721.0,415.6151,416.6455,415.5293,415.9395,17721.0
2023-10-17 14:05:00,436.03,436.37,435.44,436.27,4115.0,415.9872,416.3116,415.4243,416.2162,4115.0
2023-10-17 14:10:00,436.34,437.0,436.2,436.97,10595.0,416.2829,416.9126,416.1494,416.884,10595.0
2023-10-17 14:15:00,437.02,437.85,437.02,437.39,12222.0,416.9317,417.7235,416.9317,417.2847,12222.0
2023-10-17 14:20:00,437.46,438.23,437.37,437.37,5577.0,417.3515,418.0861,417.2656,417.2656,5577.0
2023-10-17 14:25:00,437.07,438.05,437.07,437.67,9527.0,416.9794,417.9143,416.9794,417.5518,9527.0
2023-10-17 14:30:00,437.76,438.11,437.71,437.92,4883.0,417.6377,417.9716,417.59,417.7903,4883.0
2023-10-17 14:35:00,437.98,438.64,437.69,438.49,10493.0,417.8476,418.4772,417.5709,418.3341,10493.0
2023-10-17 14:40:00,438.41,438.57,437.91,438.19,5174.0,418.2578,418.4104,417.7808,418.0479,5174.0
2023-10-17 14:45:00,438.21,438.21,437.5,437.55,10681.0,418.067,418.067,417.3896,417.4373,10681.0
2023-10-17 14:50:00,437.47,438.42,437.37,437.89,17213.0,417.361,418.2673,417.2656,417.7617,17213.0
2023-10-17 14:55:00,437.58,438.02,437.31,437.42,6067.0,417.4659,417.8857,417.2084,417.3133,6067.0
2023-10-17 15:00:00,437.4,437.84,437.12,437.21,10638.0,417.2942,417.714,417.0271,417.1129,10638.0
2023-10-17 15:05:00,437.2,438.24,437.14,437.9,11176.0,417.1034,418.0956,417.0462,417.7712,11176.0
2023-10-17 15:10:00,437.9,438.72,437.72,438.58,13001.0,417.7712,418.5535,417.5995,418.42,13001.0
2023-10-17 15:15:00,438.77,439.19,438.65,439.17,8816.0,418.6012,419.0019,418.4868,418.9829,8816.0
2023-10-17 15:20:00,439.16,439.42,438.24,438.37,9326.0,418.9733,419.2214,418.0956,418.2196,9326.0
2023-10-17 15:25:00,438.37,439.1,437.88,439.0,9287.0,418.2196,418.9161,417.7522,418.8207,9287.0
2023-10-17 15:30:00,439.06,439.71,438.93,439.7,17038.0,418.8779,419.498,418.7539,419.4885,17038.0
2023-10-17 15:35:00,439.81,439.99,439.35,439.64,18333.0,419.5934,419.7652,419.1546,419.4313,18333.0
2023-10-17 15:40:00,439.74,440.35,439.54,440.0,17734.0,419.5267,420.1086,419.3358,419.7747,17734.0
2023-10-17 15:45:00,440.0,440.52,439.84,440.18,30235.0,419.7747,420.2708,419.6221,419.9464,30235.0
2023-10-17 15:50:00,440.18,441.06,440.18,440.8,54792.0,419.9464,420.786,419.9464,420.5379,54792.0
2023-10-17 15:55:00,440.75,441.4,440.41,441.02,115641.0,420.4902,421.1103,420.1659,420.7478,115641.0
2023-10-18 09:30:00,443.31,445.0,442.0,444.96,49364.0,422.9326,424.5449,421.6828,424.5067,49364.0
2023-10-18 09:35:00,444.72,446.58,444.43,446.19,45197.0,424.2777,426.0522,424.0011,425.6802,45197.0
2023-10-18 09:40:00,446.28,446.7,442.02,443.55,24351.0,425.766,426.1667,421.7018,423.1615,24351.0
2023-10-18 09:45:00,443.36,445.65,443.14,444.77,18700.0,422.9803,425.165,422.7704,424.3254,18700.0
2023-10-18 09:50:00,444.58,444.58,441.93,442.46,23656.0,424.1442,424.1442,421.616,422.1216,23656.0
2023-10-18 09:55:00,442.05,442.54,440.26,442.06,14312.0,421.7305,422.1979,420.0228,421.74,14312.0
2023-10-18 10:00:00,442.09,442.4,441.26,441.9,8607.0,421.7686,422.0644,420.9768,421.5874,8607.0
2023-10-18 10:05:00,442.09,443.19,440.83,442.99,15366.0,421.7686,422.8181,420.5665,422.6273,15366.0
2023-10-18 10:10:00,443.3,443.3,441.81,442.33,8641.0,422.923,422.923,421.5015,421.9976,8641.0
2023-10-18 10:15:00,442.58,442.61,441.14,442.36,12144.0,422.2361,422.2647,420.8623,422.0262,12144.0
2023-10-18 10:20:00,442.34,442.34,441.17,441.38,7098.0,422.0071,422.0071,420.8909,421.0913,7098.0
2023-10-18 10:25:00,441.68,442.24,441.4,442.11,14684.0,421.3775,421.9117,421.1103,421.7877,14684.0
2023-10-18 10:30:00,442.11,443.98,441.94,443.81,12294.0,421.7877,423.5718,421.6255,423.4096,12294.0
2023-10-18 10:35:00,443.94,443.94,443.22,443.55,7295.0,423.5336,423.5336,422.8467,423.1615,7295.0
2023-10-18 10:40:00,443.31,444.28,443.24,444.07,15590.0,422.9326,423.858,422.8658,423.6576,15590.0
2023-10-18 10:45:00,444.31,445.5,444.22,445.02,15856.0,423.8866,425.0219,423.8007,424.5639,15856.0
2023-10-18 10:50:00,444.79,446.0,444.09,445.71,16122.0,424.3445,425.4989,423.6767,425.2222,16122.0
2023-10-18 10:55:00,445.78,446.48,445.35,446.48,20859.0,425.289,425.9568,424.8788,425.9568,20859.0
2023-10-18 11:00:00,446.01,446.68,445.23,446.0,18519.0,425.5084,426.1476,424.7643,425.4989,18519.0
2023-10-18 11:05:00,446.0,446.03,445.34,445.76,10172.0,425.4989,425.5275,424.8692,425.2699,10172.0
2023-10-18 11:10:00,445.88,446.16,445.41,446.02,10670.0,425.3844,425.6515,424.936,425.518,10670.0
2023-10-18 11:15:00,446.02,446.4,444.0,445.29,10043.0,425.518,425.8805,423.5908,424.8215,10043.0
2023-10-18 11:20:00,445.38,445.61,444.92,445.18,9308.0,424.9074,425.1268,424.4685,424.7166,9308.0
2023-10-18 11:25:00,445.17,445.47,444.83,445.4,9061.0,424.7071,424.9933,424.3827,424.9265,9061.0
2023-10-18 11:30:00,445.67,445.82,445.11,445.62,7236.0,425.1841,425.3272,424.6498,425.1364,7236.0
2023-10-18 11:35:00,445.56,445.73,444.26,444.78,16567.0,425.0791,425.2413,423.8389,424.335,16567.0
2023-10-18 11:40:00,444.95,445.15,444.62,444.87,7944.0,424.4972,424.688,424.1823,424.4208,7944.0
2023-10-18 11:45:00,445.1,445.41,444.42,444.67,9049.0,424.6403,424.936,423.9915,424.23,9049.0
2023-10-18 11:50:00,444.69,444.81,444.0,444.25,8064.0,424.2491,424.3636,423.5908,423.8293,8064.0
2023-10-18 11:55:00,444.48,444.48,443.86,443.86,6354.0,424.0488,424.0488,423.4573,423.4573,6354.0
2023-10-18 12:00:00,443.93,444.77,443.89,444.48,7887.0,423.5241,424.3254,423.4859,424.0488,7887.0
2023-10-18 12:05:00,444.46,444.53,444.11,444.44,5534.0,424.0297,424.0965,423.6958,424.0106,5534.0
2023-10-18 12:10:00,444.57,444.57,444.0,444.47,6695.0,424.1346,424.1346,423.5908,424.0392,6695.0
2023-10-18 12:15:00,444.35,444.58,444.0,444.1,5290.0,423.9247,424.1442,423.5908,423.6862,5290.0
2023-10-18 12:20:00,444.24,444.24,443.23,443.34,8487.0,423.8198,423.8198,422.8562,422.9612,8487.0
2023-10-18 12:25:00,443.52,444.0,443.41,443.77,6596.0,423.1329,423.5908,423.028,423.3714,6596.0
2023-10-18 12:30:00,443.75,444.25,443.65,444.25,9688.0,423.3523,423.8293,423.2569,423.8293,9688.0
2023-10-18 12:35:00,444.43,444.71,444.32,444.58,4293.0,424.0011,424.2682,423.8961,424.1442,4293.0
2023-10-18 12:40:00,444.59,445.33,444.56,445.15,15697.0,424.1537,424.8597,424.1251,424.688,15697.0
2023-10-18 12:45:00,445.33,445.36,444.86,445.13,4331.0,424.8597,424.8883,424.4113,424.6689,4331.0
2023-10-18 12:50:00,445.34,445.8,445.18,445.44,13483.0,424.8692,425.3081,424.7166,424.9646,13483.0
2023-10-18 12:55:00,445.62,445.98,445.58,445.73,4608.0,425.1364,425.4798,425.0982,425.2413,4608.0
2023-10-18 13:00:00,445.79,447.19,445.47,447.1,15977.0,425.2986,426.6342,424.9933,426.5483,15977.0
2023-10-18 13:05:00,447.1,447.54,447.1,447.34,6866.0,426.5483,426.9681,426.5483,426.7773,6866.0
2023-10-18 13:10:00,447.36,447.65,447.03,447.44,12066.0,426.7964,427.0731,426.4816,426.8727,12066.0
2023-10-18 13:15:00,447.44,447.89,447.18,447.28,11817.0,426.8727,427.302,426.6247,426.7201,11817.0
2023-10-18 13:20:00,447.46,447.48,446.62,446.81,6799.0,426.8918,426.9109,426.0904,426.2717,6799.0
2023-10-18 13:25:00,447.04,447.1,446.54,447.1,8908.0,426.4911,426.5483,426.0141,426.5483,8908.0
2023-10-18 13:30:00,446.95,447.0,446.29,446.44,7768.0,426.4052,426.4529,425.7756,425.9187,7768.0
2023-10-18 13:35:00,446.26,446.51,445.4,445.4,13243.0,425.747,425.9855,424.9265,424.9265,13243.0
2023-10-18 13:40:00,445.61,445.95,445.31,445.38,20260.0,425.1268,425.4512,424.8406,424.9074,20260.0
2023-10-18 13:45:00,445.38,445.88,445.07,445.81,8342.0,424.9074,425.3844,424.6117,425.3176,8342.0
2023-10-18 13:50:00,445.8,445.88,445.2,445.47,17102.0,425.3081,425.3844,424.7357,424.9933,17102.0
2023-10-18 13:55:00,445.4,445.54,444.98,445.31,9302.0,424.9265,425.06,424.5258,424.8406,9302.0
2023-10-18 14:00:00,445.42,445.93,445.19,445.93,11364.0,424.9456,425.4321,424.7261,425.4321,11364.0
2023-10-18 14:05:00,446.07,447.04,446.07,446.98,10965.0,425.5657,426.4911,425.5657,426.4339,10965.0
2023-10-18 14:10:00,446.98,447.08,446.37,446.7,10888.0,426.4339,426.5293,425.8519,426.1667,10888.0
2023-10-18 14:15:00,446.58,446.83,446.02,446.13,9139.0,426.0522,426.2908,425.518,425.6229,9139.0
2023-10-18 14:20:00,446.17,446.4,446.15,446.37,4903.0,425.6611,425.8805,425.642,425.8519,4903.0
2023-10-18 14:25:00,446.26,446.41,445.78,445.79,5681.0,425.747,425.8901,425.289,425.2986,5681.0
2023-10-18 14:30:00,445.98,446.35,445.98,446.29,5829.0,425.4798,425.8328,425.4798,425.7756,5829.0
2023-10-18 14:35:00,446.34,446.38,445.64,445.68,10539.0,425.8233,425.8614,425.1555,425.1936,10539.0
2023-10-18 14:40:00,445.79,445.82,445.31,445.47,7009.0,425.2986,425.3272,424.8406,424.9933,7009.0
2023-10-18 14:45:00,445.56,445.98,445.55,445.81,7911.0,425.0791,425.4798,425.0696,425.3176,7911.0
2023-10-18 14:50:00,445.8,445.96,445.4,445.42,11599.0,425.3081,425.4607,424.9265,424.9456,11599.0
2023-10-18 14:55:00,445.41,445.55,445.23,445.39,4745.0,424.936,425.0696,424.7643,424.9169,4745.0
2023-10-18 15:00:00,445.46,445.46,444.5,444.61,12478.0,424.9837,424.9837,424.0679,424.1728,12478.0
2023-10-18 15:05:00,444.55,444.64,444.26,444.37,7008.0,424.1156,424.2014,423.8389,423.9438,7008.0
2023-10-18 15:10:00,444.23,444.72,444.17,444.72,5060.0,423.8103,424.2777,423.753,424.2777,5060.0
2023-10-18 15:15:00,444.9,445.11,444.8,444.94,8494.0,424.4495,424.6498,424.3541,424.4876,8494.0
2023-10-18 15:20:00,444.86,445.38,444.85,445.32,10576.0,424.4113,424.9074,424.4018,424.8502,10576.0
2023-10-18 15:25:00,445.32,445.8,445.07,445.8,15791.0,424.8502,425.3081,424.6117,425.3081,15791.0
2023-10-18 15:30:00,445.83,445.99,445.36,445.85,14861.0,425.3367,425.4894,424.8883,425.3558,14861.0
2023-10-18 15:35:00,445.85,446.28,445.75,446.03,14500.0,425.3558,425.766,425.2604,425.5275,14500.0
2023-10-18 15:40:00,446.03,446.22,445.65,445.77,26096.0,425.5275,425.7088,425.165,425.2795,26096.0
2023-10-18 15:45:00,445.77,445.77,444.9,445.53,30021.0,425.2795,425.2795,424.4495,425.0505,30021.0
2023-10-18 15:50:00,445.54,445.94,445.27,445.7,27252.0,425.06,425.4417,424.8025,425.2127,27252.0
2023-10-18 15:55:00,445.61,446.33,445.44,446.07,74426.0,425.1268,425.8137,424.9646,425.5657,74426.0
2023-10-19 09:30:00,443.66,446.28,442.19,446.11,25127.0,423.2665,425.766,421.864,425.6038,25127.0
2023-10-19 09:35:00,446.11,446.67,445.52,446.16,12585.0,425.6038,426.1381,425.041,425.6515,12585.0
2023-10-19 09:40:00,446.0,448.29,446.0,448.28,13377.0,425.4989,427.6836,425.4989,427.6741,13377.0
2023-10-19 09:45:00,447.88,448.47,446.94,447.28,13542.0,427.2925,427.8554,426.3957,426.7201,13542.0
2023-10-19 09:50:00,447.16,448.41,446.82,446.84,10844.0,426.6056,427.7981,426.2812,426.3003,10844.0
2023-10-19 09:55:00,446.83,446.91,446.23,446.83,15303.0,426.2908,426.3671,425.7183,426.2908,15303.0
2023-10-19 10:00:00,446.8,446.99,445.87,446.65,8719.0,426.2621,426.4434,425.3749,426.119,8719.0
2023-10-19 10:05:00,446.56,446.56,445.09,445.23,7588.0,426.0332,426.0332,424.6307,424.7643,7588.0
2023-10-19 10:10:00,445.23,445.76,444.13,445.51,6089.0,424.7643,425.2699,423.7149,425.0314,6089.0
2023-10-19 10:15:00,445.58,445.78,444.43,444.77,4825.0,425.0982,425.289,424.0011,424.3254,4825.0
2023-10-19 10:20:00,444.77,444.77,444.05,444.43,11232.0,424.3254,424.3254,423.6385,424.0011,11232.0
2023-10-19 10:25:00,444.44,444.73,444.22,444.55,10493.0,424.0106,424.2873,423.8007,424.1156,10493.0
2023-10-19 10:30:00,444.47,444.63,444.08,444.62,15826.0,424.0392,424.1919,423.6672,424.1823,15826.0
2023-10-19 10:35:00,444.6,445.3,444.28,444.28,13270.0,424.1633,424.8311,423.858,423.858,13270.0
2023-10-19 10:40:00,444.3,445.07,444.3,444.31,3124.0,423.877,424.6117,423.877,423.8866,3124.0
2023-10-19 10:45:00,444.16,444.43,443.71,444.23,5595.0,423.7435,424.0011,423.3142,423.8103,5595.0
2023-10-19 10:50:00,444.35,444.6,444.26,444.57,2715.0,423.9247,424.1633,423.8389,424.1346,2715.0
2023-10-19 10:55:00,444.66,445.21,444.64,444.93,6505.0,424.2205,424.7452,424.2014,424.4781,6505.0
2023-10-19 11:00:00,445.06,445.2,444.81,445.06,8256.0,424.6021,424.7357,424.3636,424.6021,8256.0
2023-10-19 11:05:00,445.05,445.09,444.68,444.97,3320.0,424.5926,424.6307,424.2396,424.5162,3320.0
2023-10-19 11:10:00,445.14,445.2,444.91,445.13,2367.0,424.6784,424.7357,424.459,424.6689,2367.0
2023-10-19 11:15:00,444.95,444.95,444.07,444.5,9821.0,424.4972,424.4972,423.6576,424.0679,9821.0
2023-10-19 11:20:00,444.33,444.34,443.88,444.14,8741.0,423.9057,423.9152,423.4764,423.7244,8741.0
2023-10-19 11:25:00,444.08,444.82,444.06,444.47,10987.0,423.6672,424.3731,423.6481,424.0392,10987.0
2023-10-19 11:30:00,444.62,444.69,444.41,444.69,1497.0,424.1823,424.2491,423.982,424.2491,1497.0
2023-10-19 11:35:00,444.73,445.24,444.73,445.24,2505.0,424.2873,424.7738,424.2873,424.7738,2505.0
2023-10-19 11:40:00,445.44,446.03,445.38,446.0,5699.0,424.9646,425.5275,424.9074,425.4989,5699.0
2023-10-19 11:45:00,445.94,446.53,445.89,445.99,4895.0,425.4417,426.0045,425.394,425.4894,4895.0
2023-10-19 11:50:00,445.91,446.09,445.65,445.97,5472.0,425.413,425.5848,425.165,425.4703,5472.0
2023-10-19 11:55:00,445.98,446.25,445.84,446.03,3953.0,425.4798,425.7374,425.3463,425.5275,3953.0
2023-10-19 12:00:00,446.02,447.87,445.56,447.29,18459.0,425.518,427.2829,425.0791,426.7296,18459.0
2023-10-19 12:05:00,447.12,447.47,446.57,447.47,6090.0,426.5674,426.9013,426.0427,426.9013,6090.0
2023-10-19 12:10:00,447.53,448.21,447.38,448.05,12925.0,426.9586,427.6073,426.8155,427.4547,12925.0
2023-10-19 12:15:00,447.96,448.72,447.77,448.37,13974.0,427.3688,428.0939,427.1875,427.76,13974.0
2023-10-19 12:20:00,448.6,448.86,447.97,448.05,7476.0,427.9794,428.2274,427.3783,427.4547,7476.0
2023-10-19 12:25:00,447.79,447.79,446.0,446.42,4482.0,427.2066,427.2066,425.4989,425.8996,4482.0
2023-10-19 12:30:00,446.4,447.44,446.28,446.69,13246.0,425.8805,426.8727,425.766,426.1572,13246.0
2023-10-19 12:35:00,446.69,446.69,445.93,446.25,5299.0,426.1572,426.1572,425.4321,425.7374,5299.0
2023-10-19 12:40:00,446.18,446.72,445.76,446.47,11959.0,425.6706,426.1858,425.2699,425.9473,11959.0
2023-10-19 12:45:00,446.98,448.21,446.74,448.21,7888.0,426.4339,427.6073,426.2049,427.6073,7888.0
2023-10-19 12:50:00,448.07,448.3,447.67,448.24,8516.0,427.4738,427.6932,427.0921,427.6359,8516.0
2023-10-19 12:55:00,448.27,448.85,448.27,448.77,9308.0,427.6646,428.2179,427.6646,428.1416,9308.0
2023-10-19 13:00:00,448.73,449.3,448.33,448.49,8884.0,428.1034,428.6472,427.7218,427.8744,8884.0
2023-10-19 13:05:00,448.55,449.1,448.39,448.98,7387.0,427.9317,428.4564,427.779,428.3419,7387.0
2023-10-19 13:10:00,448.97,449.01,448.56,448.56,5810.0,428.3324,428.3705,427.9412,427.9412,5810.0
2023-10-19 13:15:00,448.52,449.04,448.14,448.77,12401.0,427.9031,428.3992,427.5405,428.1416,12401.0
2023-10-19 13:20:00,448.94,449.37,448.51,448.8,18607.0,428.3038,428.714,427.8935,428.1702,18607.0
2023-10-19 13:25:00,448.65,449.67,448.65,449.33,23815.0,428.0271,429.0002,428.0271,428.6758,23815.0
2023-10-19 13:30:00,449.34,449.35,448.56,449.03,11554.0,428.6854,428.6949,427.9412,428.3896,11554.0
2023-10-19 13:35:00,449.03,449.03,448.46,448.69,11350.0,428.3896,428.3896,427.8458,428.0653,11350.0
2023-10-19 13:40:00,448.8,449.12,448.58,449.05,8383.0,428.1702,428.4755,427.9603,428.4087,8383.0
2023-10-19 13:45:00,449.05,449.2,448.11,448.3,10184.0,428.4087,428.5518,427.5119,427.6932,10184.0
2023-10-19 13:50:00,448.21,448.41,447.93,448.24,8543.0,427.6073,427.7981,427.3402,427.6359,8543.0
2023-10-19 13:55:00,448.39,448.76,448.27,448.27,7384.0,427.779,428.132,427.6646,427.6646,7384.0
2023-10-19 14:00:00,448.17,448.77,447.99,448.02,7926.0,427.5692,428.1416,427.3974,427.4261,7926.0
2023-10-19 14:05:00,448.04,448.4,447.62,447.9,10499.0,427.4451,427.7886,427.0444,427.3116,10499.0
2023-10-19 14:10:00,447.83,447.9,447.49,447.73,9871.0,427.2448,427.3116,426.9204,427.1494,9871.0
2023-10-19 14:15:00,447.72,447.8,447.14,447.58,9573.0,427.1398,427.2162,426.5865,427.0063,9573.0
2023-10-19 14:20:00,447.5,447.64,446.7,446.7,7551.0,426.93,427.0635,426.1667,426.1667,7551.0
2023-10-19 14:25:00,446.51,446.73,446.49,446.49,5563.0,425.9855,426.1953,425.9664,425.9664,5563.0
2023-10-19 14:30:00,446.51,446.51,446.0,446.27,5403.0,425.9855,425.9855,425.4989,425.7565,5403.0
2023-10-19 14:35:00,446.25,446.28,445.9,446.24,5807.0,425.7374,425.766,425.4035,425.7279,5807.0
2023-10-19 14:40:00,446.1,447.02,446.1,446.81,10858.0,425.5943,426.472,425.5943,426.2717,10858.0
2023-10-19 14:45:00,446.72,446.85,446.31,446.73,17390.0,426.1858,426.3098,425.7947,426.1953,17390.0
2023-10-19 14:50:00,446.79,447.43,446.49,447.28,16155.0,426.2526,426.8632,425.9664,426.7201,16155.0
2023-10-19 14:55:00,447.39,447.93,447.21,447.56,26050.0,426.825,427.3402,426.6533,426.9872,26050.0
2023-10-19 15:00:00,447.56,447.86,447.19,447.19,15412.0,426.9872,427.2734,426.6342,426.6342,15412.0
2023-10-19 15:05:00,447.24,447.46,447.07,447.43,18431.0,426.6819,426.8918,426.5197,426.8632,18431.0
2023-10-19 15:10:00,447.31,447.69,447.04,447.48,17562.0,426.7487,427.1112,426.4911,426.9109,17562.0
2023-10-19 15:15:00,447.42,447.44,446.8,446.93,13956.0,426.8536,426.8727,426.2621,426.3862,13956.0
2023-10-19 15:20:00,446.94,447.25,446.77,446.84,11871.0,426.3957,426.6914,426.2335,426.3003,11871.0
2023-10-19 15:25:00,446.84,447.66,446.83,447.58,15741.0,426.3003,427.0826,426.2908,427.0063,15741.0
2023-10-19 15:30:00,447.72,448.1,447.12,447.61,27604.0,427.1398,427.5024,426.5674,427.0349,27604.0
2023-10-19 15:35:00,447.67,448.37,447.67,448.04,22552.0,427.0921,427.76,427.0921,427.4451,22552.0
2023-10-19 15:40:00,448.02,448.23,447.66,448.1,18930.0,427.4261,427.6264,427.0826,427.5024,18930.0
2023-10-19 15:45:00,447.96,448.59,447.73,448.53,37260.0,427.3688,427.9698,427.1494,427.9126,37260.0
2023-10-19 15:50:00,448.42,449.15,448.34,449.03,55284.0,427.8077,428.5041,427.7313,428.3896,55284.0
2023-10-19 15:55:00,449.03,449.55,448.74,449.29,142037.0,428.3896,428.8857,428.113,428.6377,142037.0
2023-10-20 09:30:00,451.37,452.6,449.22,451.52,104077.0,430.6221,431.7955,428.5709,430.7652,104077.0
2023-10-20 09:35:00,451.43,451.86,448.63,449.56,19188.0,430.6793,431.0895,428.008,428.8953,19188.0
2023-10-20 09:40:00,449.22,450.38,449.12,449.14,13447.0,428.5709,429.6776,428.4755,428.4946,13447.0
2023-10-20 09:45:00,449.38,451.25,449.2,450.57,18127.0,428.7235,430.5076,428.5518,429.8588,18127.0
2023-10-20 09:50:00,451.0,451.2,449.62,449.88,11013.0,430.2691,430.4599,428.9525,429.2006,11013.0
2023-10-20 09:55:00,449.92,451.14,449.68,450.96,10857.0,429.2387,430.4026,429.0097,430.2309,10857.0
2023-10-20 10:00:00,450.75,451.17,449.34,449.65,10942.0,430.0306,430.4313,428.6854,428.9811,10942.0
2023-10-20 10:05:00,449.55,449.91,449.02,449.74,7890.0,428.8857,429.2292,428.3801,429.067,7890.0
2023-10-20 10:10:00,449.94,450.12,449.69,450.12,5202.0,429.2578,429.4295,429.0193,429.4295,5202.0
2023-10-20 10:15:00,450.0,450.47,449.91,450.33,8093.0,429.315,429.7634,429.2292,429.6299,8093.0
2023-10-20 10:20:00,450.13,450.91,450.1,450.9,5798.0,429.4391,430.1832,429.4104,430.1737,5798.0
2023-10-20 10:25:00,450.83,451.17,450.55,451.06,10499.0,430.1069,430.4313,429.8398,430.3263,10499.0
2023-10-20 10:30:00,451.0,451.74,450.68,451.73,10953.0,430.2691,430.9751,429.9638,430.9655,10953.0
2023-10-20 10:35:00,451.58,452.0,450.85,451.33,13820.0,430.8224,431.2231,430.126,430.5839,13820.0
2023-10-20 10:40:00,451.35,451.65,451.18,451.39,9097.0,430.603,430.8892,430.4408,430.6411,9097.0
2023-10-20 10:45:00,451.45,452.56,451.45,452.5,18156.0,430.6984,431.7574,430.6984,431.7001,18156.0
2023-10-20 10:50:00,452.5,452.56,451.19,451.21,21458.0,431.7001,431.7574,430.4503,430.4694,21458.0
2023-10-20 10:55:00,451.18,451.46,450.7,450.96,14788.0,430.4408,430.7079,429.9829,430.2309,14788.0
2023-10-20 11:00:00,450.78,451.33,450.76,451.0,8305.0,430.0592,430.5839,430.0401,430.2691,8305.0
2023-10-20 11:05:00,451.07,451.28,450.65,450.82,6908.0,430.3359,430.5362,429.9352,430.0973,6908.0
2023-10-20 11:10:00,450.79,450.84,449.48,449.88,8861.0,430.0687,430.1164,428.8189,429.2006,8861.0
2023-10-20 11:15:00,449.77,450.03,449.23,449.8,11189.0,429.0956,429.3437,428.5804,429.1242,11189.0
2023-10-20 11:20:00,449.8,450.1,448.93,449.23,12657.0,429.1242,429.4104,428.2942,428.5804,12657.0
2023-10-20 11:25:00,449.23,449.46,448.8,448.8,6787.0,428.5804,428.7999,428.1702,428.1702,6787.0
2023-10-20 11:30:00,448.69,449.06,448.32,448.81,10214.0,428.0653,428.4182,427.7123,428.1797,10214.0
2023-10-20 11:35:00,449.06,449.18,448.7,448.71,3773.0,428.4182,428.5327,428.0748,428.0843,3773.0
2023-10-20 11:40:00,448.71,448.71,448.22,448.33,6802.0,428.0843,428.0843,427.6169,427.7218,6802.0
2023-10-20 11:45:00,448.47,448.58,448.22,448.33,5984.0,427.8554,427.9603,427.6169,427.7218,5984.0
2023-10-20 11:50:00,448.34,448.76,448.34,448.65,8564.0,427.7313,428.132,427.7313,428.0271,8564.0
2023-10-20 11:55:00,448.75,449.2,448.62,448.78,7464.0,428.1225,428.5518,427.9985,428.1511,7464.0
2023-10-20 12:00:00,448.83,449.0,448.34,448.35,5781.0,428.1988,428.361,427.7313,427.7409,5781.0
2023-10-20 12:05:00,448.68,448.78,448.34,448.4,6534.0,428.0557,428.1511,427.7313,427.7886,6534.0
2023-10-20 12:10:00,448.49,448.58,448.35,448.49,3666.0,427.8744,427.9603,427.7409,427.8744,3666.0
2023-10-20 12:15:00,448.33,448.37,447.6,448.06,7372.0,427.7218,427.76,427.0254,427.4642,7372.0
2023-10-20 12:20:00,447.93,448.88,447.9,448.87,11398.0,427.3402,428.2465,427.3116,428.237,11398.0
2023-10-20 12:25:00,448.81,448.95,448.0,448.42,3420.0,428.1797,428.3133,427.407,427.8077,3420.0
2023-10-20 12:30:00,448.38,448.6,448.04,448.6,7743.0,427.7695,427.9794,427.4451,427.9794,7743.0
2023-10-20 12:35:00,448.53,449.08,448.47,449.0,1512.0,427.9126,428.4373,427.8554,428.361,1512.0
2023-10-20 12:40:00,449.1,449.11,448.65,448.78,8633.0,428.4564,428.4659,428.0271,428.1511,8633.0
2023-10-20 12:45:00,448.87,449.2,448.86,449.0,3083.0,428.237,428.5518,428.2274,428.361,3083.0
2023-10-20 12:50:00,449.05,449.2,448.63,448.64,5088.0,428.4087,428.5518,428.008,428.0176,5088.0
2023-10-20 12:55:00,448.64,449.03,448.51,448.91,3439.0,428.0176,428.3896,427.8935,428.2751,3439.0
2023-10-20 13:00:00,448.9,448.9,447.7,447.82,14627.0,428.2656,428.2656,427.1208,427.2352,14627.0
2023-10-20 13:05:00,447.72,447.74,446.08,446.32,14708.0,427.1398,427.1589,425.5752,425.8042,14708.0
2023-10-20 13:10:00,446.46,446.75,445.93,446.05,6475.0,425.9378,426.2144,425.4321,425.5466,6475.0
2023-10-20 13:15:00,445.77,446.08,445.21,445.51,15736.0,425.2795,425.5752,424.7452,425.0314,15736.0
2023-10-20 13:20:00,445.5,445.92,445.18,445.88,12096.0,425.0219,425.4226,424.7166,425.3844,12096.0
2023-10-20 13:25:00,445.78,446.17,445.65,446.0,6414.0,425.289,425.6611,425.165,425.4989,6414.0
2023-10-20 13:30:00,446.02,446.04,445.23,445.3,6672.0,425.518,425.5371,424.7643,424.8311,6672.0
2023-10-20 13:35:00,445.47,446.0,445.38,445.81,2963.0,424.9933,425.4989,424.9074,425.3176,2963.0
2023-10-20 13:40:00,446.06,446.23,445.81,446.22,7909.0,425.5561,425.7183,425.3176,425.7088,7909.0
2023-10-20 13:45:00,446.23,446.32,445.87,445.94,6432.0,425.7183,425.8042,425.3749,425.4417,6432.0
2023-10-20 13:50:00,446.15,446.44,445.86,446.24,7768.0,425.642,425.9187,425.3653,425.7279,7768.0
2023-10-20 13:55:00,446.25,446.41,446.23,446.31,3610.0,425.7374,425.8901,425.7183,425.7947,3610.0
2023-10-20 14:00:00,446.36,446.9,446.35,446.89,8056.0,425.8424,426.3575,425.8328,426.348,8056.0
2023-10-20 14:05:00,446.87,446.87,446.26,446.26,6313.0,426.3289,426.3289,425.747,425.747,6313.0
2023-10-20 14:10:00,446.27,446.27,445.47,445.61,10571.0,425.7565,425.7565,424.9933,425.1268,10571.0
2023-10-20 14:15:00,445.49,446.06,445.35,445.61,10502.0,425.0123,425.5561,424.8788,425.1268,10502.0
2023-10-20 14:20:00,445.69,445.97,445.48,445.75,4798.0,425.2032,425.4703,425.0028,425.2604,4798.0
2023-10-20 14:25:00,445.85,446.1,445.68,446.0,5956.0,425.3558,425.5943,425.1936,425.4989,5956.0
2023-10-20 14:30:00,445.99,446.54,445.74,446.4,11174.0,425.4894,426.0141,425.2509,425.8805,11174.0
2023-10-20 14:35:00,446.44,446.73,446.16,446.73,5370.0,425.9187,426.1953,425.6515,426.1953,5370.0
2023-10-20 14:40:00,446.65,446.67,446.13,446.4,8322.0,426.119,426.1381,425.6229,425.8805,8322.0
2023-10-20 14:45:00,446.47,446.74,445.91,446.12,5482.0,425.9473,426.2049,425.413,425.6134,5482.0
2023-10-20 14:50:00,445.84,446.14,445.73,445.81,8648.0,425.3463,425.6325,425.2413,425.3176,8648.0
2023-10-20 14:55:00,445.9,446.05,445.49,445.58,9882.0,425.4035,425.5466,425.0123,425.0982,9882.0
2023-10-20 15:00:00,445.72,445.74,445.4,445.4,7538.0,425.2318,425.2509,424.9265,424.9265,7538.0
2023-10-20 15:05:00,445.5,445.68,445.09,445.09,4158.0,425.0219,425.1936,424.6307,424.6307,4158.0
2023-10-20 15:10:00,445.05,445.35,444.62,444.87,9867.0,424.5926,424.8788,424.1823,424.4208,9867.0
2023-10-20 15:15:00,444.95,445.49,444.79,445.47,5982.0,424.4972,425.0123,424.3445,424.9933,5982.0
2023-10-20 15:20:00,445.46,445.5,445.08,445.21,9433.0,424.9837,425.0219,424.6212,424.7452,9433.0
2023-10-20 15:25:00,445.21,445.47,444.82,445.41,7670.0,424.7452,424.9933,424.3731,424.936,7670.0
2023-10-20 15:30:00,445.41,445.71,445.3,445.51,10566.0,424.936,425.2222,424.8311,425.0314,10566.0
2023-10-20 15:35:00,445.48,445.74,445.28,445.74,12244.0,425.0028,425.2509,424.812,425.2509,12244.0
2023-10-20 15:40:00,445.76,445.76,444.87,444.98,20067.0,425.2699,425.2699,424.4208,424.5258,20067.0
2023-10-20 15:45:00,444.97,445.4,444.84,444.94,19677.0,424.5162,424.9265,424.3922,424.4876,19677.0
2023-10-20 15:50:00,445.0,445.0,444.36,444.61,30379.0,424.5449,424.5449,423.9343,424.1728,30379.0
2023-10-20 15:55:00,444.57,444.79,444.01,444.17,77489.0,424.1346,424.3445,423.6004,423.753,77489.0
2023-10-23 09:30:00,444.21,445.18,443.49,444.5,30617.0,423.7912,424.7166,423.1043,424.0679,30617.0
2023-10-23 09:35:00,444.56,444.63,443.57,444.25,9076.0,424.1251,424.1919,423.1806,423.8293,9076.0
2023-10-23 09:40:00,444.4,446.67,444.28,446.43,22760.0,423.9724,426.1381,423.858,425.9091,22760.0
2023-10-23 09:45:00,446.72,448.73,446.18,448.58,47517.0,426.1858,428.1034,425.6706,427.9603,47517.0
2023-10-23 09:50:00,448.58,448.74,447.38,448.56,17298.0,427.9603,428.113,426.8155,427.9412,17298.0
2023-10-23 09:55:00,448.56,449.18,448.11,448.72,16492.0,427.9412,428.5327,427.5119,428.0939,16492.0
2023-10-23 10:00:00,448.59,448.64,447.74,448.1,11696.0,427.9698,428.0176,427.1589,427.5024,11696.0
2023-10-23 10:05:00,448.19,448.47,447.66,448.47,11787.0,427.5882,427.8554,427.0826,427.8554,11787.0
2023-10-23 10:10:00,448.56,448.56,447.4,447.65,11062.0,427.9412,427.9412,426.8345,427.0731,11062.0
2023-10-23 10:15:00,447.63,448.39,447.4,448.35,6959.0,427.054,427.779,426.8345,427.7409,6959.0
2023-10-23 10:20:00,448.48,449.64,448.36,449.2,19153.0,427.8649,428.9716,427.7504,428.5518,19153.0
2023-10-23 10:25:00,449.04,449.81,449.04,449.14,10354.0,428.3992,429.1338,428.3992,428.4946,10354.0
2023-10-23 10:30:00,449.27,449.5,448.7,448.99,9908.0,428.6186,428.838,428.0748,428.3515,9908.0
2023-10-23 10:35:00,448.65,449.38,448.3,449.38,12271.0,428.0271,428.7235,427.6932,428.7235,12271.0
2023-10-23 10:40:00,449.47,450.26,449.37,449.93,17954.0,428.8094,429.5631,428.714,429.2483,17954.0
2023-10-23 10:45:00,449.94,450.25,449.61,449.76,9460.0,429.2578,429.5535,428.943,429.0861,9460.0
2023-10-23 10:50:00,449.77,450.01,448.3,448.38,8109.0,429.0956,429.3246,427.6932,427.7695,8109.0
2023-10-23 10:55:00,448.33,448.76,448.14,448.41,9481.0,427.7218,428.132,427.5405,427.7981,9481.0
2023-10-23 11:00:00,448.29,448.84,448.29,448.64,5403.0,427.6836,428.2084,427.6836,428.0176,5403.0
2023-10-23 11:05:00,448.66,449.5,448.66,449.5,10417.0,428.0366,428.838,428.0366,428.838,10417.0
2023-10-23 11:10:00,449.35,449.64,449.26,449.48,7372.0,428.6949,428.9716,428.6091,428.8189,7372.0
2023-10-23 11:15:00,449.48,449.62,449.35,449.58,14438.0,428.8189,428.9525,428.6949,428.9143,14438.0
2023-10-23 11:20:00,449.76,450.56,449.71,450.43,15849.0,429.0861,429.8493,429.0384,429.7253,15849.0
2023-10-23 11:25:00,450.56,451.11,450.01,450.92,6698.0,429.8493,430.374,429.3246,430.1927,6698.0
2023-10-23 11:30:00,450.92,451.05,450.56,450.71,8498.0,430.1927,430.3168,429.8493,429.9924,8498.0
2023-10-23 11:35:00,450.62,451.27,450.57,450.96,6439.0,429.9065,430.5267,429.8588,430.2309,6439.0
2023-10-23 11:40:00,451.06,451.07,450.56,450.81,4860.0,430.3263,430.3359,429.8493,430.0878,4860.0
2023-10-23 11:45:00,450.86,451.04,450.47,450.63,5992.0,430.1355,430.3072,429.7634,429.9161,5992.0
2023-10-23 11:50:00,450.5,451.77,450.44,451.77,11249.0,429.7921,431.0037,429.7348,431.0037,11249.0
2023-10-23 11:55:00,451.84,451.84,451.43,451.53,7205.0,431.0705,431.0705,430.6793,430.7747,7205.0
2023-10-23 12:00:00,451.67,451.69,451.41,451.59,5626.0,430.9083,430.9274,430.6602,430.8319,5626.0
2023-10-23 12:05:00,451.65,451.89,451.49,451.88,3669.0,430.8892,431.1182,430.7365,431.1086,3669.0
2023-10-23 12:10:00,451.81,452.06,451.38,451.93,16633.0,431.0418,431.2803,430.6316,431.1563,16633.0
2023-10-23 12:15:00,451.83,451.84,450.26,450.35,11245.0,431.0609,431.0705,429.5631,429.6489,11245.0
2023-10-23 12:20:00,450.22,451.66,450.1,451.66,4669.0,429.5249,430.8987,429.4104,430.8987,4669.0
2023-10-23 12:25:00,451.66,451.96,451.41,451.71,5349.0,430.8987,431.1849,430.6602,430.9464,5349.0
2023-10-23 12:30:00,451.81,451.96,451.72,451.82,6561.0,431.0418,431.1849,430.956,431.0514,6561.0
2023-10-23 12:35:00,451.71,451.87,451.38,451.64,2220.0,430.9464,431.0991,430.6316,430.8797,2220.0
2023-10-23 12:40:00,451.66,451.78,451.45,451.7,3351.0,430.8987,431.0132,430.6984,430.9369,3351.0
2023-10-23 12:45:00,451.74,451.74,450.89,451.24,6580.0,430.9751,430.9751,430.1641,430.498,6580.0
2023-10-23 12:50:00,451.31,451.58,451.23,451.3,3321.0,430.5648,430.8224,430.4885,430.5553,3321.0
2023-10-23 12:55:00,451.37,451.78,450.95,451.18,8233.0,430.6221,431.0132,430.2214,430.4408,8233.0
2023-10-23 13:00:00,451.03,451.12,450.4,450.54,8260.0,430.2977,430.3836,429.6966,429.8302,8260.0
2023-10-23 13:05:00,450.58,450.61,449.88,450.06,9655.0,429.8684,429.897,429.2006,429.3723,9655.0
2023-10-23 13:10:00,450.15,450.25,449.3,449.4,9685.0,429.4581,429.5535,428.6472,428.7426,9685.0
2023-10-23 13:15:00,449.4,449.64,449.23,449.36,8833.0,428.7426,428.9716,428.5804,428.7045,8833.0
2023-10-23 13:20:00,449.4,449.66,449.02,449.06,10788.0,428.7426,428.9907,428.3801,428.4182,10788.0
2023-10-23 13:25:00,449.05,449.06,448.63,448.99,5229.0,428.4087,428.4182,428.008,428.3515,5229.0
2023-10-23 13:30:00,448.89,449.26,448.77,449.11,4983.0,428.2561,428.6091,428.1416,428.4659,4983.0
2023-10-23 13:35:00,448.94,449.16,448.83,448.84,5226.0,428.3038,428.5136,428.1988,428.2084,5226.0
2023-10-23 13:40:00,448.84,449.54,448.83,449.42,6169.0,428.2084,428.8762,428.1988,428.7617,6169.0
2023-10-23 13:45:00,449.54,450.12,449.47,450.12,7461.0,428.8762,429.4295,428.8094,429.4295,7461.0
2023-10-23 13:50:00,449.98,450.01,449.71,449.82,2523.0,429.296,429.3246,429.0384,429.1433,2523.0
2023-10-23 13:55:00,449.8,449.97,449.46,449.67,10951.0,429.1242,429.2864,428.7999,429.0002,10951.0
2023-10-23 14:00:00,449.51,449.51,449.18,449.41,3216.0,428.8476,428.8476,428.5327,428.7522,3216.0
2023-10-23 14:05:00,449.54,449.69,449.21,449.29,6021.0,428.8762,429.0193,428.5613,428.6377,6021.0
2023-10-23 14:10:00,449.21,449.21,448.81,448.98,5942.0,428.5613,428.5613,428.1797,428.3419,5942.0
2023-10-23 14:15:00,448.78,448.94,448.62,448.94,1951.0,428.1511,428.3038,427.9985,428.3038,1951.0
2023-10-23 14:20:00,448.93,448.93,448.46,448.71,10167.0,428.2942,428.2942,427.8458,428.0843,10167.0
2023-10-23 14:25:00,448.69,448.9,448.33,448.39,6033.0,428.0653,428.2656,427.7218,427.779,6033.0
2023-10-23 14:30:00,448.65,448.76,448.56,448.65,6275.0,428.0271,428.132,427.9412,428.0271,6275.0
2023-10-23 14:35:00,448.64,448.84,448.53,448.61,5637.0,428.0176,428.2084,427.9126,427.9889,5637.0
2023-10-23 14:40:00,448.66,448.86,448.11,448.18,21332.0,428.0366,428.2274,427.5119,427.5787,21332.0
2023-10-23 14:45:00,448.1,448.92,448.1,448.69,5699.0,427.5024,428.2847,427.5024,428.0653,5699.0
2023-10-23 14:50:00,448.61,448.61,448.33,448.48,4395.0,427.9889,427.9889,427.7218,427.8649,4395.0
2023-10-23 14:55:00,448.41,448.55,448.35,448.43,3039.0,427.7981,427.9317,427.7409,427.8172,3039.0
2023-10-23 15:00:00,448.5,448.6,448.14,448.45,7389.0,427.884,427.9794,427.5405,427.8363,7389.0
2023-10-23 15:05:00,448.5,448.5,447.83,448.25,6813.0,427.884,427.884,427.2448,427.6455,6813.0
2023-10-23 15:10:00,448.15,448.34,447.55,447.84,16382.0,427.5501,427.7313,426.9777,427.2543,16382.0
2023-10-23 15:15:00,448.0,448.04,447.66,447.99,6886.0,427.407,427.4451,427.0826,427.3974,6886.0
2023-10-23 15:20:00,447.91,447.97,446.49,446.81,27521.0,427.3211,427.3783,425.9664,426.2717,27521.0
2023-10-23 15:25:00,446.8,447.06,446.75,446.89,7796.0,426.2621,426.5102,426.2144,426.348,7796.0
2023-10-23 15:30:00,446.98,447.25,446.82,447.17,4921.0,426.4339,426.6914,426.2812,426.6151,4921.0
2023-10-23 15:35:00,447.12,447.38,447.01,447.24,10608.0,426.5674,426.8155,426.4625,426.6819,10608.0
2023-10-23 15:40:00,447.27,447.58,447.18,447.39,13743.0,426.7105,427.0063,426.6247,426.825,13743.0
2023-10-23 15:45:00,447.38,447.98,447.38,447.82,10718.0,426.8155,427.3879,426.8155,427.2352,10718.0
2023-10-23 15:50:00,447.77,447.77,447.27,447.27,23002.0,427.1875,427.1875,426.7105,426.7105,23002.0
2023-10-23 15:55:00,447.26,447.26,446.02,446.32,74093.0,426.701,426.701,425.518,425.8042,74093.0
2023-10-24 09:30:00,449.13,449.89,445.89,445.89,22081.0,428.485,429.2101,425.394,425.394,22081.0
2023-10-24 09:35:00,445.97,447.85,445.3,447.58,12372.0,425.4703,427.2639,424.8311,427.0063,12372.0
2023-10-24 09:40:00,447.12,448.42,446.92,448.42,5883.0,426.5674,427.8077,426.3766,427.8077,5883.0
2023-10-24 09:45:00,449.04,450.59,448.09,450.59,15915.0,428.3992,429.8779,427.4928,429.8779,15915.0
2023-10-24 09:50:00,450.61,450.61,448.34,448.39,14825.0,429.897,429.897,427.7313,427.779,14825.0
2023-10-24 09:55:00,448.04,448.99,447.96,448.19,7617.0,427.4451,428.3515,427.3688,427.5882,7617.0
2023-10-24 10:00:00,448.12,448.18,447.2,447.3,5675.0,427.5215,427.5787,426.6437,426.7391,5675.0
2023-10-24 10:05:00,447.31,448.23,447.31,447.75,4157.0,426.7487,427.6264,426.7487,427.1685,4157.0
2023-10-24 10:10:00,447.54,448.12,447.54,448.05,4021.0,426.9681,427.5215,426.9681,427.4547,4021.0
2023-10-24 10:15:00,447.91,448.73,447.71,448.73,7622.0,427.3211,428.1034,427.1303,428.1034,7622.0
2023-10-24 10:20:00,448.47,448.48,447.75,448.05,4597.0,427.8554,427.8649,427.1685,427.4547,4597.0
2023-10-24 10:25:00,448.45,448.45,446.83,447.53,9414.0,427.8363,427.8363,426.2908,426.9586,9414.0
2023-10-24 10:30:00,447.46,447.47,446.55,446.55,7350.0,426.8918,426.9013,426.0236,426.0236,7350.0
2023-10-24 10:35:00,446.65,446.85,446.31,446.5,11479.0,426.119,426.3098,425.7947,425.9759,11479.0
2023-10-24 10:40:00,446.49,447.12,446.4,446.47,7426.0,425.9664,426.5674,425.8805,425.9473,7426.0
2023-10-24 10:45:00,446.33,446.59,446.0,446.05,7498.0,425.8137,426.0618,425.4989,425.5466,7498.0
2023-10-24 10:50:00,446.22,446.75,446.17,446.47,11238.0,425.7088,426.2144,425.6611,425.9473,11238.0
2023-10-24 10:55:00,446.6,446.66,445.61,446.14,7998.0,426.0713,426.1286,425.1268,425.6325,7998.0
2023-10-24 11:00:00,446.43,446.45,445.9,446.14,7353.0,425.9091,425.9282,425.4035,425.6325,7353.0
2023-10-24 11:05:00,446.19,446.19,444.82,445.01,11056.0,425.6802,425.6802,424.3731,424.5544,11056.0
2023-10-24 11:10:00,445.06,445.06,444.01,444.15,13609.0,424.6021,424.6021,423.6004,423.7339,13609.0
2023-10-24 11:15:00,444.14,444.22,443.63,443.96,26607.0,423.7244,423.8007,423.2378,423.5527,26607.0
2023-10-24 11:20:00,444.08,444.29,443.52,443.71,11742.0,423.6672,423.8675,423.1329,423.3142,11742.0
2023-10-24 11:25:00,443.19,443.62,443.0,443.51,7375.0,422.8181,423.2283,422.6368,423.1234,7375.0
2023-10-24 11:30:00,443.46,443.52,442.68,443.15,13941.0,423.0757,423.1329,422.3315,422.7799,13941.0
2023-10-24 11:35:00,443.13,443.27,442.81,442.89,1912.0,422.7608,422.8944,422.4555,422.5319,1912.0
2023-10-24 11:40:00,443.14,443.58,442.73,443.27,6372.0,422.7704,423.1901,422.3792,422.8944,6372.0
2023-10-24 11:45:00,443.1,443.2,442.71,442.87,6684.0,422.7322,422.8276,422.3601,422.5128,6684.0
2023-10-24 11:50:00,442.87,443.22,442.66,443.0,6842.0,422.5128,422.8467,422.3124,422.6368,6842.0
2023-10-24 11:55:00,442.93,443.25,442.53,443.03,7318.0,422.57,422.8753,422.1884,422.6654,7318.0
2023-10-24 12:00:00,442.94,443.2,442.69,442.69,7579.0,422.5796,422.8276,422.3411,422.3411,7579.0
2023-10-24 12:05:00,442.78,442.78,442.22,442.55,6137.0,422.4269,422.4269,421.8927,422.2075,6137.0
2023-10-24 12:10:00,442.67,443.24,442.66,443.24,4948.0,422.322,422.8658,422.3124,422.8658,4948.0
2023-10-24 12:15:00,443.2,443.2,442.39,442.57,5772.0,422.8276,422.8276,422.0548,422.2266,5772.0
2023-10-24 12:20:00,442.68,442.68,442.21,442.44,8688.0,422.3315,422.3315,421.8831,422.1025,8688.0
2023-10-24 12:25:00,442.64,442.79,442.39,442.39,3337.0,422.2934,422.4365,422.0548,422.0548,3337.0
2023-10-24 12:30:00,442.46,442.77,442.32,442.65,3333.0,422.1216,422.4174,421.9881,422.3029,3333.0
2023-10-24 12:35:00,442.67,442.89,442.5,442.74,6746.0,422.322,422.5319,422.1598,422.3888,6746.0
2023-10-24 12:40:00,442.84,442.89,442.52,442.72,3835.0,422.4842,422.5319,422.1789,422.3697,3835.0
2023-10-24 12:45:00,442.73,442.73,442.16,442.3,6413.0,422.3792,422.3792,421.8354,421.969,6413.0
2023-10-24 12:50:00,442.32,442.48,441.55,441.81,17194.0,421.9881,422.1407,421.2535,421.5015,17194.0
2023-10-24 12:55:00,441.56,442.19,441.49,441.97,8428.0,421.263,421.864,421.1962,421.6541,8428.0
2023-10-24 13:00:00,441.81,442.31,441.81,441.93,4911.0,421.5015,421.9785,421.5015,421.616,4911.0
2023-10-24 13:05:00,441.88,442.06,441.69,442.0,4138.0,421.5683,421.74,421.387,421.6828,4138.0
2023-10-24 13:10:00,442.0,442.0,441.19,441.19,6203.0,421.6828,421.6828,420.91,420.91,6203.0
2023-10-24 13:15:00,441.31,442.0,441.17,441.96,5199.0,421.0245,421.6828,420.8909,421.6446,5199.0
2023-10-24 13:20:00,442.07,442.07,441.7,441.72,6437.0,421.7496,421.7496,421.3966,421.4156,6437.0
2023-10-24 13:25:00,441.74,442.25,441.61,442.03,4845.0,421.4347,421.9213,421.3107,421.7114,4845.0
2023-10-24 13:30:00,442.1,442.97,442.1,442.23,11454.0,421.7782,422.6082,421.7782,421.9022,11454.0
2023-10-24 13:35:00,442.18,442.26,441.82,442.02,5335.0,421.8545,421.9308,421.511,421.7018,5335.0
2023-10-24 13:40:00,441.92,442.17,441.64,441.64,2673.0,421.6064,421.845,421.3393,421.3393,2673.0
2023-10-24 13:45:00,441.63,441.64,441.22,441.22,3456.0,421.3298,421.3393,420.9386,420.9386,3456.0
2023-10-24 13:50:00,441.22,441.4,440.9,440.9,4860.0,420.9386,421.1103,420.6333,420.6333,4860.0
2023-10-24 13:55:00,440.91,440.96,440.34,440.71,4720.0,420.6429,420.6906,420.0991,420.4521,4720.0
2023-10-24 14:00:00,440.66,441.01,440.58,440.98,3732.0,420.4044,420.7383,420.328,420.7097,3732.0
2023-10-24 14:05:00,441.06,441.27,440.76,441.27,7852.0,420.786,420.9863,420.4998,420.9863,7852.0
2023-10-24 14:10:00,441.33,441.48,441.04,441.32,7533.0,421.0436,421.1867,420.7669,421.034,7533.0
2023-10-24 14:15:00,441.2,441.2,440.92,440.93,1754.0,420.9195,420.9195,420.6524,420.662,1754.0
2023-10-24 14:20:00,440.86,441.1,440.6,441.1,7504.0,420.5952,420.8241,420.3471,420.8241,7504.0
2023-10-24 14:25:00,441.27,441.61,441.22,441.61,3380.0,420.9863,421.3107,420.9386,421.3107,3380.0
2023-10-24 14:30:00,441.8,441.93,441.57,441.7,2723.0,421.492,421.616,421.2725,421.3966,2723.0
2023-10-24 14:35:00,441.69,441.84,441.57,441.59,4577.0,421.387,421.5301,421.2725,421.2916,4577.0
2023-10-24 14:40:00,441.59,441.95,441.59,441.63,4489.0,421.2916,421.6351,421.2916,421.3298,4489.0
2023-10-24 14:45:00,441.75,442.09,441.75,441.86,3062.0,421.4443,421.7686,421.4443,421.5492,3062.0
2023-10-24 14:50:00,441.74,441.87,441.69,441.87,2274.0,421.4347,421.5587,421.387,421.5587,2274.0
2023-10-24 14:55:00,441.82,442.07,441.74,441.95,3817.0,421.511,421.7496,421.4347,421.6351,3817.0
2023-10-24 15:00:00,441.99,442.48,441.94,441.98,7042.0,421.6732,422.1407,421.6255,421.6637,7042.0
2023-10-24 15:05:00,441.96,441.97,441.5,441.62,4196.0,421.6446,421.6541,421.2058,421.3202,4196.0
2023-10-24 15:10:00,441.6,441.86,441.37,441.59,10903.0,421.3012,421.5492,421.0817,421.2916,10903.0
2023-10-24 15:15:00,441.64,441.96,441.64,441.73,3850.0,421.3393,421.6446,421.3393,421.4252,3850.0
2023-10-24 15:20:00,441.78,442.26,441.69,441.69,10521.0,421.4729,421.9308,421.387,421.387,10521.0
2023-10-24 15:25:00,441.77,442.38,441.7,442.29,6882.0,421.4633,422.0453,421.3966,421.9594,6882.0
2023-10-24 15:30:00,442.35,442.5,442.17,442.5,11512.0,422.0167,422.1598,421.845,422.1598,11512.0
2023-10-24 15:35:00,442.46,442.69,442.21,442.22,12340.0,422.1216,422.3411,421.8831,421.8927,12340.0
2023-10-24 15:40:00,442.24,442.34,442.05,442.23,11211.0,421.9117,422.0071,421.7305,421.9022,11211.0
2023-10-24 15:45:00,442.24,442.53,441.84,441.84,29270.0,421.9117,422.1884,421.5301,421.5301,29270.0
2023-10-24 15:50:00,441.72,441.88,441.33,441.47,28830.0,421.4156,421.5683,421.0436,421.1771,28830.0
2023-10-24 15:55:00,441.49,441.67,440.81,440.86,80798.0,421.1962,421.3679,420.5475,420.5952,80798.0
2023-10-25 09:30:00,444.34,445.25,443.68,445.13,23089.0,423.9152,424.7834,423.2855,424.6689,23089.0
2023-10-25 09:35:00,445.3,447.37,445.23,446.53,8662.0,424.8311,426.8059,424.7643,426.0045,8662.0
2023-10-25 09:40:00,446.53,446.99,445.0,445.5,8538.0,426.0045,426.4434,424.5449,425.0219,8538.0
2023-10-25 09:45:00,444.89,445.73,443.85,445.69,4672.0,424.4399,425.2413,423.4477,425.2032,4672.0
2023-10-25 09:50:00,445.69,446.05,445.24,445.88,5622.0,425.2032,425.5466,424.7738,425.3844,5622.0
2023-10-25 09:55:00,445.81,446.74,445.47,446.65,11329.0,425.3176,426.2049,424.9933,426.119,11329.0
2023-10-25 10:00:00,446.55,447.29,446.29,446.87,13743.0,426.0236,426.7296,425.7756,426.3289,13743.0
2023-10-25 10:05:00,447.03,447.71,446.73,447.02,8883.0,426.4816,427.1303,426.1953,426.472,8883.0
2023-10-25 10:10:00,447.26,447.7,447.26,447.52,5358.0,426.701,427.1208,426.701,426.949,5358.0
2023-10-25 10:15:00,447.5,447.66,446.9,447.23,9626.0,426.93,427.0826,426.3575,426.6724,9626.0
2023-10-25 10:20:00,447.2,447.2,446.73,447.16,9909.0,426.6437,426.6437,426.1953,426.6056,9909.0
2023-10-25 10:25:00,447.08,447.25,446.24,446.95,8879.0,426.5293,426.6914,425.7279,426.4052,8879.0
2023-10-25 10:30:00,446.87,447.17,446.55,447.05,8926.0,426.3289,426.6151,426.0236,426.5006,8926.0
2023-10-25 10:35:00,446.91,447.94,446.41,447.9,8929.0,426.3671,427.3497,425.8901,427.3116,8929.0
2023-10-25 10:40:00,447.8,447.83,447.17,447.23,5028.0,427.2162,427.2448,426.6151,426.6724,5028.0
2023-10-25 10:45:00,447.2,447.63,447.09,447.49,4327.0,426.6437,427.054,426.5388,426.9204,4327.0
2023-10-25 10:50:00,447.09,447.26,446.76,447.2,6496.0,426.5388,426.701,426.224,426.6437,6496.0
2023-10-25 10:55:00,447.22,447.59,447.09,447.17,7786.0,426.6628,427.0158,426.5388,426.6151,7786.0
2023-10-25 11:00:00,447.18,447.6,446.51,446.69,12840.0,426.6247,427.0254,425.9855,426.1572,12840.0
2023-10-25 11:05:00,446.51,446.59,444.57,445.8,21026.0,425.9855,426.0618,424.1346,425.3081,21026.0
2023-10-25 11:10:00,445.87,446.56,445.41,445.95,21357.0,425.3749,426.0332,424.936,425.4512,21357.0
2023-10-25 11:15:00,445.77,446.51,445.75,446.51,5368.0,425.2795,425.9855,425.2604,425.9855,5368.0
2023-10-25 11:20:00,446.47,446.56,445.7,445.7,4283.0,425.9473,426.0332,425.2127,425.2127,4283.0
2023-10-25 11:25:00,445.73,447.04,445.55,447.04,4966.0,425.2413,426.4911,425.0696,426.4911,4966.0
2023-10-25 11:30:00,447.35,447.48,446.73,446.89,5575.0,426.7868,426.9109,426.1953,426.348,5575.0
2023-10-25 11:35:00,446.86,447.06,446.62,446.9,3852.0,426.3194,426.5102,426.0904,426.3575,3852.0
2023-10-25 11:40:00,446.89,447.11,446.6,446.72,6642.0,426.348,426.5579,426.0713,426.1858,6642.0
2023-10-25 11:45:00,446.73,447.92,446.72,447.74,10777.0,426.1953,427.3306,426.1858,427.1589,10777.0
2023-10-25 11:50:00,447.72,447.72,447.17,447.18,4618.0,427.1398,427.1398,426.6151,426.6247,4618.0
2023-10-25 11:55:00,447.35,447.7,447.04,447.62,7672.0,426.7868,427.1208,426.4911,427.0444,7672.0
2023-10-25 12:00:00,447.6,447.6,446.6,446.6,3756.0,427.0254,427.0254,426.0713,426.0713,3756.0
2023-10-25 12:05:00,446.85,447.1,446.5,447.07,7771.0,426.3098,426.5483,425.9759,426.5197,7771.0
2023-10-25 12:10:00,447.22,447.26,446.67,447.09,5284.0,426.6628,426.701,426.1381,426.5388,5284.0
2023-10-25 12:15:00,447.1,447.41,447.01,447.36,5819.0,426.5483,426.8441,426.4625,426.7964,5819.0
2023-10-25 12:20:00,447.36,447.74,447.19,447.74,6760.0,426.7964,427.1589,426.6342,427.1589,6760.0
2023-10-25 12:25:00,447.77,448.12,447.7,447.9,7125.0,427.1875,427.5215,427.1208,427.3116,7125.0
2023-10-25 12:30:00,447.82,448.88,447.76,448.77,6268.0,427.2352,428.2465,427.178,428.1416,6268.0
2023-10-25 12:35:00,448.9,449.08,448.35,448.66,7858.0,428.2656,428.4373,427.7409,428.0366,7858.0
2023-10-25 12:40:00,448.47,449.2,448.43,449.2,3683.0,427.8554,428.5518,427.8172,428.5518,3683.0
2023-10-25 12:45:00,449.27,449.38,448.97,449.1,5755.0,428.6186,428.7235,428.3324,428.4564,5755.0
2023-10-25 12:50:00,449.08,449.14,448.32,448.56,8463.0,428.4373,428.4946,427.7123,427.9412,8463.0
2023-10-25 12:55:00,448.55,448.58,448.3,448.31,2007.0,427.9317,427.9603,427.6932,427.7027,2007.0
2023-10-25 13:00:00,448.44,448.44,448.13,448.23,7119.0,427.8267,427.8267,427.531,427.6264,7119.0
2023-10-25 13:05:00,448.42,448.42,448.04,448.26,3243.0,427.8077,427.8077,427.4451,427.655,3243.0
2023-10-25 13:10:00,448.25,448.44,448.08,448.29,4221.0,427.6455,427.8267,427.4833,427.6836,4221.0
2023-10-25 13:15:00,448.51,448.66,447.99,448.29,14822.0,427.8935,428.0366,427.3974,427.6836,14822.0
2023-10-25 13:20:00,448.48,448.75,448.11,448.34,12339.0,427.8649,428.1225,427.5119,427.7313,12339.0
2023-10-25 13:25:00,448.3,448.63,448.22,448.24,4280.0,427.6932,428.008,427.6169,427.6359,4280.0
2023-10-25 13:30:00,447.99,448.21,447.5,447.5,5062.0,427.3974,427.6073,426.93,426.93,5062.0
2023-10-25 13:35:00,447.49,448.02,447.35,447.52,4609.0,426.9204,427.4261,426.7868,426.949,4609.0
2023-10-25 13:40:00,447.54,448.05,447.54,448.05,3313.0,426.9681,427.4547,426.9681,427.4547,3313.0
2023-10-25 13:45:00,448.0,448.26,447.65,447.76,7769.0,427.407,427.655,427.0731,427.178,7769.0
2023-10-25 13:50:00,447.87,448.3,447.66,448.17,4249.0,427.2829,427.6932,427.0826,427.5692,4249.0
2023-10-25 13:55:00,448.15,448.28,447.95,448.15,3159.0,427.5501,427.6741,427.3593,427.5501,3159.0
2023-10-25 14:00:00,448.14,448.29,447.95,448.06,3339.0,427.5405,427.6836,427.3593,427.4642,3339.0
2023-10-25 14:05:00,448.22,448.22,447.62,447.89,4482.0,427.6169,427.6169,427.0444,427.302,4482.0
2023-10-25 14:10:00,447.94,448.26,447.69,448.12,6860.0,427.3497,427.655,427.1112,427.5215,6860.0
2023-10-25 14:15:00,448.11,448.56,447.96,448.44,5934.0,427.5119,427.9412,427.3688,427.8267,5934.0
2023-10-25 14:20:00,448.44,448.69,448.4,448.4,5968.0,427.8267,428.0653,427.7886,427.7886,5968.0
2023-10-25 14:25:00,448.51,448.59,447.99,448.04,7690.0,427.8935,427.9698,427.3974,427.4451,7690.0
2023-10-25 14:30:00,448.01,448.35,447.89,447.93,3197.0,427.4165,427.7409,427.302,427.3402,3197.0
2023-10-25 14:35:00,447.9,448.09,447.69,447.85,5279.0,427.3116,427.4928,427.1112,427.2639,5279.0
2023-10-25 14:40:00,447.72,447.91,447.66,447.7,3590.0,427.1398,427.3211,427.0826,427.1208,3590.0
2023-10-25 14:45:00,447.95,448.13,447.77,447.88,7299.0,427.3593,427.531,427.1875,427.2925,7299.0
2023-10-25 14:50:00,447.86,448.45,447.76,448.44,13246.0,427.2734,427.8363,427.178,427.8267,13246.0
2023-10-25 14:55:00,448.5,448.55,447.92,447.92,5106.0,427.884,427.9317,427.3306,427.3306,5106.0
2023-10-25 15:00:00,447.95,447.96,447.58,447.77,4985.0,427.3593,427.3688,427.0063,427.1875,4985.0
2023-10-25 15:05:00,447.58,447.71,447.34,447.39,2215.0,427.0063,427.1303,426.7773,426.825,2215.0
2023-10-25 15:10:00,447.49,447.68,447.42,447.42,3034.0,426.9204,427.1017,426.8536,426.8536,3034.0
2023-10-25 15:15:00,447.56,447.88,447.53,447.86,4487.0,426.9872,427.2925,426.9586,427.2734,4487.0
2023-10-25 15:20:00,447.87,448.34,447.77,448.34,6866.0,427.2829,427.7313,427.1875,427.7313,6866.0
2023-10-25 15:25:00,448.42,448.58,448.08,448.58,9710.0,427.8077,427.9603,427.4833,427.9603,9710.0
2023-10-25 15:30:00,448.62,448.94,448.49,448.5,10516.0,427.9985,428.3038,427.8744,427.884,10516.0
2023-10-25 15:35:00,448.48,448.51,448.13,448.39,11304.0,427.8649,427.8935,427.531,427.779,11304.0
2023-10-25 15:40:00,448.5,448.62,447.69,447.69,11602.0,427.884,427.9985,427.1112,427.1112,11602.0
2023-10-25 15:45:00,447.68,448.26,447.66,448.17,12356.0,427.1017,427.655,427.0826,427.5692,12356.0
2023-10-25 15:50:00,448.01,448.29,447.75,447.86,13286.0,427.4165,427.6836,427.1685,427.2734,13286.0
2023-10-25 15:55:00,447.93,447.93,447.32,447.39,38279.0,427.3402,427.3402,426.7582,426.825,38279.0
2023-10-26 09:30:00,448.01,450.09,447.96,449.37,30533.0,427.4165,429.4009,427.3688,428.714,30533.0
2023-10-26 09:35:00,449.41,449.87,446.51,447.93,10515.0,428.7522,429.191,425.9855,427.3402,10515.0
2023-10-26 09:40:00,447.33,447.8,446.14,446.14,13128.0,426.7678,427.2162,425.6325,425.6325,13128.0
2023-10-26 09:45:00,446.63,447.28,445.13,445.26,22132.0,426.0999,426.7201,424.6689,424.7929,22132.0
2023-10-26 09:50:00,445.12,447.27,444.68,446.46,32588.0,424.6594,426.7105,424.2396,425.9378,32588.0
2023-10-26 09:55:00,446.54,447.07,445.19,445.19,8593.0,426.0141,426.5197,424.7261,424.7261,8593.0
2023-10-26 10:00:00,445.14,445.14,443.68,444.03,15588.0,424.6784,424.6784,423.2855,423.6195,15588.0
2023-10-26 10:05:00,444.07,445.65,443.91,445.55,14586.0,423.6576,425.165,423.505,425.0696,14586.0
2023-10-26 10:10:00,445.23,446.74,444.96,446.74,15182.0,424.7643,426.2049,424.5067,426.2049,15182.0
2023-10-26 10:15:00,446.81,448.33,446.53,448.09,11876.0,426.2717,427.7218,426.0045,427.4928,11876.0
2023-10-26 10:20:00,448.08,448.08,446.83,447.13,16762.0,427.4833,427.4833,426.2908,426.577,16762.0
2023-10-26 10:25:00,447.47,448.16,447.37,447.97,10470.0,426.9013,427.5596,426.8059,427.3783,10470.0
2023-10-26 10:30:00,447.8,447.8,446.79,446.97,5926.0,427.2162,427.2162,426.2526,426.4243,5926.0
2023-10-26 10:35:00,447.0,447.2,446.79,447.11,12067.0,426.4529,426.6437,426.2526,426.5579,12067.0
2023-10-26 10:40:00,447.12,448.45,447.12,448.45,8014.0,426.5674,427.8363,426.5674,427.8363,8014.0
2023-10-26 10:45:00,448.37,449.17,448.19,449.02,7346.0,427.76,428.5232,427.5882,428.3801,7346.0
2023-10-26 10:50:00,449.18,449.68,449.01,449.11,5653.0,428.5327,429.0097,428.3705,428.4659,5653.0
2023-10-26 10:55:00,449.02,449.59,448.91,449.2,6260.0,428.3801,428.9239,428.2751,428.5518,6260.0
2023-10-26 11:00:00,449.34,449.65,448.94,449.14,4275.0,428.6854,428.9811,428.3038,428.4946,4275.0
2023-10-26 11:05:00,449.23,449.92,449.2,449.92,8322.0,428.5804,429.2387,428.5518,429.2387,8322.0
2023-10-26 11:10:00,449.83,449.83,449.09,449.09,2434.0,429.1529,429.1529,428.4469,428.4469,2434.0
2023-10-26 11:15:00,449.05,449.75,449.01,449.6,5639.0,428.4087,429.0765,428.3705,428.9334,5639.0
2023-10-26 11:20:00,449.68,450.52,449.49,450.5,8601.0,429.0097,429.8111,428.8285,429.7921,8601.0
2023-10-26 11:25:00,450.48,450.57,450.15,450.31,4190.0,429.773,429.8588,429.4581,429.6108,4190.0
2023-10-26 11:30:00,450.38,451.09,450.38,450.7,5340.0,429.6776,430.3549,429.6776,429.9829,5340.0
2023-10-26 11:35:00,450.59,451.07,450.43,450.99,3273.0,429.8779,430.3359,429.7253,430.2595,3273.0
2023-10-26 11:40:00,450.76,450.77,449.66,450.19,6130.0,430.0401,430.0496,428.9907,429.4963,6130.0
2023-10-26 11:45:00,450.26,450.28,450.12,450.24,3557.0,429.5631,429.5822,429.4295,429.544,3557.0
2023-10-26 11:50:00,450.12,450.41,449.92,449.96,3901.0,429.4295,429.7062,429.2387,429.2769,3901.0
2023-10-26 11:55:00,449.85,449.85,449.17,449.37,5882.0,429.1719,429.1719,428.5232,428.714,5882.0
2023-10-26 12:00:00,449.37,449.73,448.7,448.97,6128.0,428.714,429.0574,428.0748,428.3324,6128.0
2023-10-26 12:05:00,448.97,449.88,448.86,449.52,3203.0,428.3324,429.2006,428.2274,428.8571,3203.0
2023-10-26 12:10:00,449.44,449.49,449.14,449.45,1400.0,428.7808,428.8285,428.4946,428.7903,1400.0
2023-10-26 12:15:00,449.68,449.92,449.41,449.92,6189.0,429.0097,429.2387,428.7522,429.2387,6189.0
2023-10-26 12:20:00,449.92,450.33,449.86,449.88,3411.0,429.2387,429.6299,429.1815,429.2006,3411.0
2023-10-26 12:25:00,449.72,450.14,449.58,450.12,5890.0,429.0479,429.4486,428.9143,429.4295,5890.0
2023-10-26 12:30:00,450.12,450.39,450.0,450.31,2939.0,429.4295,429.6871,429.315,429.6108,2939.0
2023-10-26 12:35:00,450.31,450.36,449.69,449.77,4514.0,429.6108,429.6585,429.0193,429.0956,4514.0
2023-10-26 12:40:00,449.88,449.88,449.46,449.46,3634.0,429.2006,429.2006,428.7999,428.7999,3634.0
2023-10-26 12:45:00,449.18,449.28,449.05,449.28,3692.0,428.5327,428.6281,428.4087,428.6281,3692.0
2023-10-26 12:50:00,449.21,449.49,448.87,449.0,3100.0,428.5613,428.8285,428.237,428.361,3100.0
2023-10-26 12:55:00,449.16,449.26,448.73,448.96,4500.0,428.5136,428.6091,428.1034,428.3228,4500.0
2023-10-26 13:00:00,448.84,449.13,448.66,449.03,2844.0,428.2084,428.485,428.0366,428.3896,2844.0
2023-10-26 13:05:00,448.78,448.8,448.7,448.77,1295.0,428.1511,428.1702,428.0748,428.1416,1295.0
2023-10-26 13:10:00,448.61,448.87,448.6,448.87,4382.0,427.9889,428.237,427.9794,428.237,4382.0
2023-10-26 13:15:00,448.77,449.0,448.65,448.8,6629.0,428.1416,428.361,428.0271,428.1702,6629.0
2023-10-26 13:20:00,448.9,448.99,448.6,448.9,5139.0,428.2656,428.3515,427.9794,428.2656,5139.0
2023-10-26 13:25:00,449.03,449.27,448.83,448.84,7172.0,428.3896,428.6186,428.1988,428.2084,7172.0
2023-10-26 13:30:00,448.8,449.0,448.42,448.59,4063.0,428.1702,428.361,427.8077,427.9698,4063.0
2023-10-26 13:35:00,448.58,448.91,448.58,448.58,1965.0,427.9603,428.2751,427.9603,427.9603,1965.0
2023-10-26 13:40:00,448.52,448.72,448.52,448.68,600.0,427.9031,428.0939,427.9031,428.0557,600.0
2023-10-26 13:45:00,448.65,448.74,448.33,448.47,4904.0,428.0271,428.113,427.7218,427.8554,4904.0
2023-10-26 13:50:00,448.49,448.63,448.28,448.51,3636.0,427.8744,428.008,427.6741,427.8935,3636.0
2023-10-26 13:55:00,448.5,448.9,448.32,448.66,7376.0,427.884,428.2656,427.7123,428.0366,7376.0
2023-10-26 14:00:00,448.69,448.84,448.54,448.65,6052.0,428.0653,428.2084,427.9221,428.0271,6052.0
2023-10-26 14:05:00,448.58,448.63,448.48,448.49,1858.0,427.9603,428.008,427.8649,427.8744,1858.0
2023-10-26 14:10:00,448.41,448.71,448.38,448.65,13187.0,427.7981,428.0843,427.7695,428.0271,13187.0
2023-10-26 14:15:00,448.67,448.75,448.09,448.22,21514.0,428.0462,428.1225,427.4928,427.6169,21514.0
2023-10-26 14:20:00,448.22,448.26,447.96,448.01,3121.0,427.6169,427.655,427.3688,427.4165,3121.0
2023-10-26 14:25:00,448.01,448.01,447.58,447.7,7622.0,427.4165,427.4165,427.0063,427.1208,7622.0
2023-10-26 14:30:00,447.61,447.95,447.26,447.9,13089.0,427.0349,427.3593,426.701,427.3116,13089.0
2023-10-26 14:35:00,447.79,448.06,447.77,447.91,5803.0,427.2066,427.4642,427.1875,427.3211,5803.0
2023-10-26 14:40:00,447.93,448.5,447.9,448.5,5364.0,427.3402,427.884,427.3116,427.884,5364.0
2023-10-26 14:45:00,448.43,448.8,448.36,448.59,2385.0,427.8172,428.1702,427.7504,427.9698,2385.0
2023-10-26 14:50:00,448.63,448.82,448.58,448.73,2460.0,428.008,428.1893,427.9603,428.1034,2460.0
2023-10-26 14:55:00,448.73,448.75,448.57,448.68,3921.0,428.1034,428.1225,427.9508,428.0557,3921.0
2023-10-26 15:00:00,448.7,449.51,448.7,449.37,8353.0,428.0748,428.8476,428.0748,428.714,8353.0
2023-10-26 15:05:00,449.4,449.54,449.1,449.21,4729.0,428.7426,428.8762,428.4564,428.5613,4729.0
2023-10-26 15:10:00,449.26,449.26,448.49,448.66,9478.0,428.6091,428.6091,427.8744,428.0366,9478.0
2023-10-26 15:15:00,448.63,448.84,448.38,448.52,6690.0,428.008,428.2084,427.7695,427.9031,6690.0
2023-10-26 15:20:00,448.49,448.64,448.32,448.37,13391.0,427.8744,428.0176,427.7123,427.76,13391.0
2023-10-26 15:25:00,448.32,448.32,447.14,447.34,16066.0,427.7123,427.7123,426.5865,426.7773,16066.0
2023-10-26 15:30:00,447.34,447.91,447.12,447.43,6452.0,426.7773,427.3211,426.5674,426.8632,6452.0
2023-10-26 15:35:00,447.46,447.83,447.45,447.46,6871.0,426.8918,427.2448,426.8823,426.8918,6871.0
2023-10-26 15:40:00,447.35,447.53,447.08,447.49,18148.0,426.7868,426.9586,426.5293,426.9204,18148.0
2023-10-26 15:45:00,447.45,447.56,446.35,446.96,58979.0,426.8823,426.9872,425.8328,426.4148,58979.0
2023-10-26 15:50:00,447.01,447.14,446.26,446.35,24222.0,426.4625,426.5865,425.747,425.8328,24222.0
2023-10-26 15:55:00,446.37,446.37,445.13,445.89,118381.0,425.8519,425.8519,424.6689,425.394,118381.0
2023-10-27 09:30:00,443.42,446.0,442.55,445.44,40451.0,423.0375,425.4989,422.2075,424.9646,40451.0
2023-10-27 09:35:00,445.79,446.5,445.25,446.44,7549.0,425.2986,425.9759,424.7834,425.9187,7549.0
2023-10-27 09:40:00,446.74,447.66,445.68,445.68,9611.0,426.2049,427.0826,425.1936,425.1936,9611.0
2023-10-27 09:45:00,445.66,447.26,445.38,447.16,8134.0,425.1745,426.701,424.9074,426.6056,8134.0
2023-10-27 09:50:00,447.26,447.26,445.58,445.59,8093.0,426.701,426.701,425.0982,425.1077,8093.0
2023-10-27 09:55:00,445.47,445.48,444.48,444.57,4615.0,424.9933,425.0028,424.0488,424.1346,4615.0
2023-10-27 10:00:00,444.52,444.52,443.24,444.14,11837.0,424.0869,424.0869,422.8658,423.7244,11837.0
2023-10-27 10:05:00,444.3,444.3,443.17,443.37,8104.0,423.877,423.877,422.799,422.9898,8104.0
2023-10-27 10:10:00,443.55,445.09,443.43,445.0,7990.0,423.1615,424.6307,423.047,424.5449,7990.0
2023-10-27 10:15:00,445.0,445.15,444.64,444.82,6630.0,424.5449,424.688,424.2014,424.3731,6630.0
2023-10-27 10:20:00,444.51,445.19,444.25,444.26,6128.0,424.0774,424.7261,423.8293,423.8389,6128.0
2023-10-27 10:25:00,444.23,444.54,444.13,444.43,3647.0,423.8103,424.106,423.7149,424.0011,3647.0
2023-10-27 10:30:00,444.34,444.4,443.79,443.79,5650.0,423.9152,423.9724,423.3905,423.3905,5650.0
2023-10-27 10:35:00,443.88,444.1,443.57,443.71,7384.0,423.4764,423.6862,423.1806,423.3142,7384.0
2023-10-27 10:40:00,443.71,444.0,443.51,443.52,7752.0,423.3142,423.5908,423.1234,423.1329,7752.0
2023-10-27 10:45:00,443.4,443.98,443.4,443.57,3447.0,423.0184,423.5718,423.0184,423.1806,3447.0
2023-10-27 10:50:00,443.65,443.95,443.47,443.67,7264.0,423.2569,423.5431,423.0852,423.276,7264.0
2023-10-27 10:55:00,443.75,444.51,443.6,444.29,4232.0,423.3523,424.0774,423.2092,423.8675,4232.0
2023-10-27 11:00:00,444.34,444.34,443.33,443.33,5016.0,423.9152,423.9152,422.9516,422.9516,5016.0
2023-10-27 11:05:00,443.6,444.11,443.53,444.11,3565.0,423.2092,423.6958,423.1424,423.6958,3565.0
2023-10-27 11:10:00,443.93,444.36,443.93,444.31,2904.0,423.5241,423.9343,423.5241,423.8866,2904.0
2023-10-27 11:15:00,444.38,444.45,444.03,444.11,5502.0,423.9534,424.0202,423.6195,423.6958,5502.0
2023-10-27 11:20:00,443.96,444.28,443.75,443.82,4671.0,423.5527,423.858,423.3523,423.4191,4671.0
2023-10-27 11:25:00,443.75,443.75,441.95,441.95,59419.0,423.3523,423.3523,421.6351,421.6351,59419.0
2023-10-27 11:30:00,441.95,442.0,441.1,441.45,6881.0,421.6351,421.6828,420.8241,421.1581,6881.0
2023-10-27 11:35:00,441.68,442.17,441.34,441.34,7194.0,421.3775,421.845,421.0531,421.0531,7194.0
2023-10-27 11:40:00,441.5,441.5,440.6,440.95,6853.0,421.2058,421.2058,420.3471,420.681,6853.0
2023-10-27 11:45:00,440.78,441.16,440.71,441.14,5703.0,420.5188,420.8814,420.4521,420.8623,5703.0
2023-10-27 11:50:00,441.17,441.17,440.23,440.31,5780.0,420.8909,420.8909,419.9941,420.0705,5780.0
2023-10-27 11:55:00,440.39,441.22,440.39,441.2,4506.0,420.1468,420.9386,420.1468,420.9195,4506.0
2023-10-27 12:00:00,441.19,441.33,440.93,441.14,6908.0,420.91,421.0436,420.662,420.8623,6908.0
2023-10-27 12:05:00,441.13,441.67,441.12,441.67,4697.0,420.8528,421.3679,420.8432,421.3679,4697.0
2023-10-27 12:10:00,441.67,441.99,441.34,441.72,13390.0,421.3679,421.6732,421.0531,421.4156,13390.0
2023-10-27 12:15:00,441.72,441.9,441.6,441.69,4746.0,421.4156,421.5874,421.3012,421.387,4746.0
2023-10-27 12:20:00,441.69,442.0,441.39,441.98,9923.0,421.387,421.6828,421.1008,421.6637,9923.0
2023-10-27 12:25:00,441.79,441.88,441.46,441.67,4814.0,421.4824,421.5683,421.1676,421.3679,4814.0
2023-10-27 12:30:00,441.67,441.73,441.13,441.19,6083.0,421.3679,421.4252,420.8528,420.91,6083.0
2023-10-27 12:35:00,441.27,442.23,441.04,442.23,8107.0,420.9863,421.9022,420.7669,421.9022,8107.0
2023-10-27 12:40:00,442.23,442.23,441.85,441.96,6323.0,421.9022,421.9022,421.5397,421.6446,6323.0
2023-10-27 12:45:00,441.85,441.85,441.48,441.49,3895.0,421.5397,421.5397,421.1867,421.1962,3895.0
2023-10-27 12:50:00,441.49,442.18,441.38,441.88,6056.0,421.1962,421.8545,421.0913,421.5683,6056.0
2023-10-27 12:55:00,441.88,441.9,441.58,441.66,3890.0,421.5683,421.5874,421.2821,421.3584,3890.0
2023-10-27 13:00:00,441.69,442.67,441.63,442.67,10792.0,421.387,422.322,421.3298,422.322,10792.0
2023-10-27 13:05:00,442.56,442.56,441.9,442.28,7358.0,422.217,422.217,421.5874,421.9499,7358.0
2023-10-27 13:10:00,442.25,442.28,441.32,441.79,8333.0,421.9213,421.9499,421.034,421.4824,8333.0
2023-10-27 13:15:00,441.89,441.97,441.49,441.87,10621.0,421.5778,421.6541,421.1962,421.5587,10621.0
2023-10-27 13:20:00,441.85,442.35,441.55,442.3,12856.0,421.5397,422.0167,421.2535,421.969,12856.0
2023-10-27 13:25:00,442.44,442.68,442.31,442.68,9799.0,422.1025,422.3315,421.9785,422.3315,9799.0
2023-10-27 13:30:00,442.75,442.75,442.1,442.24,3430.0,422.3983,422.3983,421.7782,421.9117,3430.0
2023-10-27 13:35:00,442.21,442.27,441.44,441.62,7502.0,421.8831,421.9404,421.1485,421.3202,7502.0
2023-10-27 13:40:00,441.55,442.72,441.42,442.42,7218.0,421.2535,422.3697,421.1294,422.0835,7218.0
2023-10-27 13:45:00,442.2,442.41,442.0,442.41,4107.0,421.8736,422.0739,421.6828,422.0739,4107.0
2023-10-27 13:50:00,442.49,442.76,442.45,442.7,4347.0,422.1502,422.4078,422.1121,422.3506,4347.0
2023-10-27 13:55:00,442.6,442.99,442.58,442.99,3745.0,422.2552,422.6273,422.2361,422.6273,3745.0
2023-10-27 14:00:00,443.03,443.28,443.01,443.14,8875.0,422.6654,422.9039,422.6463,422.7704,8875.0
2023-10-27 14:05:00,443.2,443.42,442.88,443.26,7530.0,422.8276,423.0375,422.5223,422.8849,7530.0
2023-10-27 14:10:00,443.32,443.53,443.18,443.5,9801.0,422.9421,423.1424,422.8085,423.1138,9801.0
2023-10-27 14:15:00,443.58,444.08,443.52,443.65,7317.0,423.1901,423.6672,423.1329,423.2569,7317.0
2023-10-27 14:20:00,443.72,443.82,443.57,443.79,4797.0,423.3237,423.4191,423.1806,423.3905,4797.0
2023-10-27 14:25:00,443.75,443.76,442.79,442.79,5656.0,423.3523,423.3619,422.4365,422.4365,5656.0
2023-10-27 14:30:00,442.86,443.73,442.72,443.5,6794.0,422.5032,423.3332,422.3697,423.1138,6794.0
2023-10-27 14:35:00,443.43,443.48,443.03,443.23,5201.0,423.047,423.0947,422.6654,422.8562,5201.0
2023-10-27 14:40:00,443.21,443.4,443.07,443.39,7732.0,422.8371,423.0184,422.7036,423.0089,7732.0
2023-10-27 14:45:00,443.43,443.57,442.71,442.71,7348.0,423.047,423.1806,422.3601,422.3601,7348.0
2023-10-27 14:50:00,442.64,442.81,442.5,442.64,5000.0,422.2934,422.4555,422.1598,422.2934,5000.0
2023-10-27 14:55:00,442.65,442.89,442.23,442.42,12189.0,422.3029,422.5319,421.9022,422.0835,12189.0
2023-10-27 15:00:00,442.82,443.04,442.59,443.02,5602.0,422.4651,422.675,422.2456,422.6559,5602.0
2023-10-27 15:05:00,443.02,443.08,442.72,442.8,5247.0,422.6559,422.7131,422.3697,422.446,5247.0
2023-10-27 15:10:00,442.72,443.35,442.59,443.29,6745.0,422.3697,422.9707,422.2456,422.9135,6745.0
2023-10-27 15:15:00,443.27,443.35,442.75,442.75,5415.0,422.8944,422.9707,422.3983,422.3983,5415.0
2023-10-27 15:20:00,442.75,443.16,442.64,443.02,6809.0,422.3983,422.7894,422.2934,422.6559,6809.0
2023-10-27 15:25:00,443.14,443.5,443.08,443.48,7890.0,422.7704,423.1138,422.7131,423.0947,7890.0
2023-10-27 15:30:00,443.65,443.94,443.52,443.54,8306.0,423.2569,423.5336,423.1329,423.152,8306.0
2023-10-27 15:35:00,443.52,443.54,443.09,443.44,10845.0,423.1329,423.152,422.7227,423.0566,10845.0
2023-10-27 15:40:00,443.51,443.94,443.35,443.75,14864.0,423.1234,423.5336,422.9707,423.3523,14864.0
2023-10-27 15:45:00,443.81,443.9,443.48,443.77,12109.0,423.4096,423.4954,423.0947,423.3714,12109.0
2023-10-27 15:50:00,443.89,444.06,443.57,443.71,20632.0,423.4859,423.6481,423.1806,423.3142,20632.0
2023-10-27 15:55:00,443.79,444.09,443.14,443.4,58337.0,423.3905,423.6767,422.7704,423.0184,58337.0
2023-10-30 09:30:00,444.42,446.5,444.0,444.11,26659.0,423.9915,425.9759,423.5908,423.6958,26659.0
2023-10-30 09:35:00,443.6,444.66,442.8,444.65,6552.0,423.2092,424.2205,422.446,424.211,6552.0
2023-10-30 09:40:00,444.28,444.88,443.54,444.61,6008.0,423.858,424.4304,423.152,424.1728,6008.0
2023-10-30 09:45:00,444.34,444.86,444.06,444.39,5359.0,423.9152,424.4113,423.6481,423.9629,5359.0
2023-10-30 09:50:00,444.35,444.67,443.76,444.65,5694.0,423.9247,424.23,423.3619,424.211,5694.0
2023-10-30 09:55:00,444.87,445.77,444.86,445.29,15590.0,424.4208,425.2795,424.4113,424.8215,15590.0
2023-10-30 10:00:00,445.54,446.0,445.31,445.87,8388.0,425.06,425.4989,424.8406,425.3749,8388.0
2023-10-30 10:05:00,445.82,446.64,445.57,446.58,7956.0,425.3272,426.1095,425.0887,426.0522,7956.0
2023-10-30 10:10:00,446.81,446.86,445.54,445.75,5118.0,426.2717,426.3194,425.06,425.2604,5118.0
2023-10-30 10:15:00,445.6,445.97,445.49,445.65,3970.0,425.1173,425.4703,425.0123,425.165,3970.0
2023-10-30 10:20:00,445.53,446.5,445.52,446.2,4965.0,425.0505,425.9759,425.041,425.6897,4965.0
2023-10-30 10:25:00,446.43,446.69,446.13,446.23,7347.0,425.9091,426.1572,425.6229,425.7183,7347.0
2023-10-30 10:30:00,446.23,446.23,445.33,445.33,5252.0,425.7183,425.7183,424.8597,424.8597,5252.0
2023-10-30 10:35:00,445.24,445.55,445.17,445.49,3874.0,424.7738,425.0696,424.7071,425.0123,3874.0
2023-10-30 10:40:00,445.49,445.68,445.15,445.22,4514.0,425.0123,425.1936,424.688,424.7548,4514.0
2023-10-30 10:45:00,445.42,445.91,444.58,444.77,7243.0,424.9456,425.413,424.1442,424.3254,7243.0
2023-10-30 10:50:00,444.78,444.96,444.36,444.75,6888.0,424.335,424.5067,423.9343,424.3064,6888.0
2023-10-30 10:55:00,444.38,444.38,443.9,444.05,3209.0,423.9534,423.9534,423.4954,423.6385,3209.0
2023-10-30 11:00:00,443.86,443.92,443.64,443.89,3005.0,423.4573,423.5145,423.2474,423.4859,3005.0
2023-10-30 11:05:00,444.05,444.6,443.97,444.25,2504.0,423.6385,424.1633,423.5622,423.8293,2504.0
2023-10-30 11:10:00,444.23,444.77,444.23,444.77,2550.0,423.8103,424.3254,423.8103,424.3254,2550.0
2023-10-30 11:15:00,444.81,444.81,444.52,444.71,2411.0,424.3636,424.3636,424.0869,424.2682,2411.0
2023-10-30 11:20:00,444.56,444.99,444.56,444.99,2855.0,424.1251,424.5353,424.1251,424.5353,2855.0
2023-10-30 11:25:00,445.18,445.31,444.59,445.16,4291.0,424.7166,424.8406,424.1537,424.6975,4291.0
2023-10-30 11:30:00,445.04,445.71,445.04,445.62,3597.0,424.583,425.2222,424.583,425.1364,3597.0
2023-10-30 11:35:00,445.76,445.84,445.66,445.82,5097.0,425.2699,425.3463,425.1745,425.3272,5097.0
2023-10-30 11:40:00,445.81,445.89,445.61,445.71,3372.0,425.3176,425.394,425.1268,425.2222,3372.0
2023-10-30 11:45:00,445.66,446.04,445.65,445.88,3735.0,425.1745,425.5371,425.165,425.3844,3735.0
2023-10-30 11:50:00,445.74,445.87,445.59,445.79,2929.0,425.2509,425.3749,425.1077,425.2986,2929.0
2023-10-30 11:55:00,445.76,446.2,445.7,445.7,2900.0,425.2699,425.6897,425.2127,425.2127,2900.0
2023-10-30 12:00:00,445.75,446.0,445.75,445.81,2411.0,425.2604,425.4989,425.2604,425.3176,2411.0
2023-10-30 12:05:00,445.8,445.91,445.56,445.61,5189.0,425.3081,425.413,425.0791,425.1268,5189.0
2023-10-30 12:10:00,445.55,445.89,445.2,445.2,4880.0,425.0696,425.394,424.7357,424.7357,4880.0
2023-10-30 12:15:00,445.25,445.41,444.75,444.75,3784.0,424.7834,424.936,424.3064,424.3064,3784.0
2023-10-30 12:20:00,444.77,445.01,444.55,444.84,2678.0,424.3254,424.5544,424.1156,424.3922,2678.0
2023-10-30 12:25:00,444.84,445.05,444.12,444.53,4510.0,424.3922,424.5926,423.7053,424.0965,4510.0
2023-10-30 12:30:00,444.61,444.62,444.13,444.47,3978.0,424.1728,424.1823,423.7149,424.0392,3978.0
2023-10-30 12:35:00,444.51,444.79,444.39,444.41,4399.0,424.0774,424.3445,423.9629,423.982,4399.0
2023-10-30 12:40:00,444.46,444.46,443.7,443.96,3233.0,424.0297,424.0297,423.3046,423.5527,3233.0
2023-10-30 12:45:00,443.94,443.94,443.35,443.54,6210.0,423.5336,423.5336,422.9707,423.152,6210.0
2023-10-30 12:50:00,443.56,443.74,443.47,443.66,3475.0,423.1711,423.3428,423.0852,423.2665,3475.0
2023-10-30 12:55:00,443.58,443.84,443.56,443.71,3683.0,423.1901,423.4382,423.1711,423.3142,3683.0
2023-10-30 13:00:00,443.88,443.89,443.26,443.52,6568.0,423.4764,423.4859,422.8849,423.1329,6568.0
2023-10-30 13:05:00,443.36,443.88,443.35,443.88,3679.0,422.9803,423.4764,422.9707,423.4764,3679.0
2023-10-30 13:10:00,444.04,444.31,443.92,444.19,4892.0,423.629,423.8866,423.5145,423.7721,4892.0
2023-10-30 13:15:00,444.21,444.31,444.04,444.2,4653.0,423.7912,423.8866,423.629,423.7816,4653.0
2023-10-30 13:20:00,444.2,444.81,444.2,444.69,3315.0,423.7816,424.3636,423.7816,424.2491,3315.0
2023-10-30 13:25:00,444.78,445.49,444.78,445.42,5325.0,424.335,425.0123,424.335,424.9456,5325.0
2023-10-30 13:30:00,445.45,445.84,445.45,445.77,7722.0,424.9742,425.3463,424.9742,425.2795,7722.0
2023-10-30 13:35:00,445.89,446.7,445.85,446.6,6967.0,425.394,426.1667,425.3558,426.0713,6967.0
2023-10-30 13:40:00,446.57,446.77,446.53,446.72,2829.0,426.0427,426.2335,426.0045,426.1858,2829.0
2023-10-30 13:45:00,446.82,446.82,446.44,446.7,2259.0,426.2812,426.2812,425.9187,426.1667,2259.0
2023-10-30 13:50:00,446.8,446.8,446.48,446.58,3990.0,426.2621,426.2621,425.9568,426.0522,3990.0
2023-10-30 13:55:00,446.52,446.73,446.44,446.56,2172.0,425.995,426.1953,425.9187,426.0332,2172.0
2023-10-30 14:00:00,446.68,446.68,446.37,446.38,3993.0,426.1476,426.1476,425.8519,425.8614,3993.0
2023-10-30 14:05:00,446.37,446.37,446.07,446.22,6710.0,425.8519,425.8519,425.5657,425.7088,6710.0
2023-10-30 14:10:00,446.22,446.42,445.83,445.87,3668.0,425.7088,425.8996,425.3367,425.3749,3668.0
2023-10-30 14:15:00,446.0,446.0,445.68,445.69,4938.0,425.4989,425.4989,425.1936,425.2032,4938.0
2023-10-30 14:20:00,445.78,445.96,445.67,445.84,2288.0,425.289,425.4607,425.1841,425.3463,2288.0
2023-10-30 14:25:00,445.79,446.0,445.56,445.74,3842.0,425.2986,425.4989,425.0791,425.2509,3842.0
2023-10-30 14:30:00,445.87,445.87,445.49,445.5,3509.0,425.3749,425.3749,425.0123,425.0219,3509.0
2023-10-30 14:35:00,445.56,445.85,445.15,445.17,4874.0,425.0791,425.3558,424.688,424.7071,4874.0
2023-10-30 14:40:00,445.14,445.45,445.14,445.34,4186.0,424.6784,424.9742,424.6784,424.8692,4186.0
2023-10-30 14:45:00,445.51,445.91,445.44,445.83,8353.0,425.0314,425.413,424.9646,425.3367,8353.0
2023-10-30 14:50:00,445.73,445.94,445.56,445.58,3985.0,425.2413,425.4417,425.0791,425.0982,3985.0
2023-10-30 14:55:00,445.68,445.85,445.43,445.8,4473.0,425.1936,425.3558,424.9551,425.3081,4473.0
2023-10-30 15:00:00,445.86,446.34,445.82,446.16,7203.0,425.3653,425.8233,425.3272,425.6515,7203.0
2023-10-30 15:05:00,446.15,446.56,446.09,446.33,3795.0,425.642,426.0332,425.5848,425.8137,3795.0
2023-10-30 15:10:00,446.29,446.54,446.28,446.4,4758.0,425.7756,426.0141,425.766,425.8805,4758.0
2023-10-30 15:15:00,446.4,446.7,446.31,446.6,4063.0,425.8805,426.1667,425.7947,426.0713,4063.0
2023-10-30 15:20:00,446.74,446.86,446.55,446.67,5043.0,426.2049,426.3194,426.0236,426.1381,5043.0
2023-10-30 15:25:00,446.58,446.6,446.37,446.39,3514.0,426.0522,426.0713,425.8519,425.871,3514.0
2023-10-30 15:30:00,446.36,446.54,446.21,446.21,6918.0,425.8424,426.0141,425.6992,425.6992,6918.0
2023-10-30 15:35:00,446.21,446.67,446.17,446.5,8658.0,425.6992,426.1381,425.6611,425.9759,8658.0
2023-10-30 15:40:00,446.62,446.82,446.36,446.76,8856.0,426.0904,426.2812,425.8424,426.224,8856.0
2023-10-30 15:45:00,446.67,446.67,445.84,445.94,6676.0,426.1381,426.1381,425.3463,425.4417,6676.0
2023-10-30 15:50:00,445.88,446.51,445.88,445.98,17341.0,425.3844,425.9855,425.3844,425.4798,17341.0
2023-10-30 15:55:00,446.05,446.16,445.59,445.71,41006.0,425.5466,425.6515,425.1077,425.2222,41006.0
2023-10-31 09:30:00,447.3,447.42,445.84,446.53,24500.0,426.7391,426.8536,425.3463,426.0045,24500.0
2023-10-31 09:35:00,446.51,447.46,446.17,446.94,9197.0,425.9855,426.8918,425.6611,426.3957,9197.0
2023-10-31 09:40:00,447.16,447.62,446.35,446.65,11273.0,426.6056,427.0444,425.8328,426.119,11273.0
2023-10-31 09:45:00,446.39,446.48,445.41,445.61,4596.0,425.871,425.9568,424.936,425.1268,4596.0
2023-10-31 09:50:00,445.45,446.43,445.45,446.27,5381.0,424.9742,425.9091,424.9742,425.7565,5381.0
2023-10-31 09:55:00,446.42,447.6,446.34,447.19,8162.0,425.8996,427.0254,425.8233,426.6342,8162.0
2023-10-31 10:00:00,446.7,447.07,446.19,446.65,3218.0,426.1667,426.5197,425.6802,426.119,3218.0
2023-10-31 10:05:00,446.81,447.13,446.46,447.13,3074.0,426.2717,426.577,425.9378,426.577,3074.0
2023-10-31 10:10:00,447.29,447.78,446.81,447.7,9757.0,426.7296,427.1971,426.2717,427.1208,9757.0
2023-10-31 10:15:00,448.0,448.18,447.03,447.03,6272.0,427.407,427.5787,426.4816,426.4816,6272.0
2023-10-31 10:20:00,447.38,447.58,446.69,446.88,5036.0,426.8155,427.0063,426.1572,426.3385,5036.0
2023-10-31 10:25:00,446.76,447.12,446.5,447.03,6211.0,426.224,426.5674,425.9759,426.4816,6211.0
2023-10-31 10:30:00,447.0,447.0,446.24,446.24,5620.0,426.4529,426.4529,425.7279,425.7279,5620.0
2023-10-31 10:35:00,446.42,447.07,446.42,446.7,3846.0,425.8996,426.5197,425.8996,426.1667,3846.0
2023-10-31 10:40:00,446.66,447.59,446.66,447.44,4958.0,426.1286,427.0158,426.1286,426.8727,4958.0
2023-10-31 10:45:00,447.63,447.75,447.27,447.32,5566.0,427.054,427.1685,426.7105,426.7582,5566.0
2023-10-31 10:50:00,447.3,448.77,447.3,448.6,12969.0,426.7391,428.1416,426.7391,427.9794,12969.0
2023-10-31 10:55:00,448.59,449.26,448.46,448.6,9720.0,427.9698,428.6091,427.8458,427.9794,9720.0
2023-10-31 11:00:00,448.63,448.89,448.07,448.07,7023.0,428.008,428.2561,427.4738,427.4738,7023.0
2023-10-31 11:05:00,448.15,448.7,448.0,448.7,8161.0,427.5501,428.0748,427.407,428.0748,8161.0
2023-10-31 11:10:00,448.72,449.59,448.72,449.51,8373.0,428.0939,428.9239,428.0939,428.8476,8373.0
2023-10-31 11:15:00,449.44,449.74,448.91,449.14,8165.0,428.7808,429.067,428.2751,428.4946,8165.0
2023-10-31 11:20:00,449.3,449.89,449.3,449.69,8223.0,428.6472,429.2101,428.6472,429.0193,8223.0
2023-10-31 11:25:00,449.7,450.57,449.67,450.54,20590.0,429.0288,429.8588,429.0002,429.8302,20590.0
2023-10-31 11:30:00,450.56,450.57,449.8,450.2,11840.0,429.8493,429.8588,429.1242,429.5058,11840.0
2023-10-31 11:35:00,450.31,450.56,450.2,450.24,4732.0,429.6108,429.8493,429.5058,429.544,4732.0
2023-10-31 11:40:00,450.36,450.9,450.36,450.9,2912.0,429.6585,430.1737,429.6585,430.1737,2912.0
2023-10-31 11:45:00,450.91,451.69,450.84,451.31,24198.0,430.1832,430.9274,430.1164,430.5648,24198.0
2023-10-31 11:50:00,451.14,451.44,450.99,451.01,4481.0,430.4026,430.6888,430.2595,430.2786,4481.0
2023-10-31 11:55:00,451.08,451.63,450.84,451.55,11009.0,430.3454,430.8701,430.1164,430.7938,11009.0
2023-10-31 12:00:00,451.53,451.78,451.11,451.5,7504.0,430.7747,431.0132,430.374,430.7461,7504.0
2023-10-31 12:05:00,451.56,451.74,451.26,451.4,4376.0,430.8033,430.9751,430.5171,430.6507,4376.0
2023-10-31 12:10:00,451.25,451.33,450.48,450.65,9516.0,430.5076,430.5839,429.773,429.9352,9516.0
2023-10-31 12:15:00,450.81,451.5,450.49,451.33,9072.0,430.0878,430.7461,429.7825,430.5839,9072.0
2023-10-31 12:20:00,451.22,451.35,450.38,450.56,11565.0,430.479,430.603,429.6776,429.8493,11565.0
2023-10-31 12:25:00,450.68,450.71,450.22,450.41,2788.0,429.9638,429.9924,429.5249,429.7062,2788.0
2023-10-31 12:30:00,450.71,450.89,450.51,450.67,4389.0,429.9924,430.1641,429.8016,429.9542,4389.0
2023-10-31 12:35:00,450.55,450.96,450.38,450.67,6404.0,429.8398,430.2309,429.6776,429.9542,6404.0
2023-10-31 12:40:00,450.71,450.77,450.51,450.7,2635.0,429.9924,430.0496,429.8016,429.9829,2635.0
2023-10-31 12:45:00,450.8,450.9,450.0,450.0,13472.0,430.0783,430.1737,429.315,429.315,13472.0
2023-10-31 12:50:00,450.01,450.51,450.0,450.4,957.0,429.3246,429.8016,429.315,429.6966,957.0
2023-10-31 12:55:00,450.67,450.96,450.67,450.83,2010.0,429.9542,430.2309,429.9542,430.1069,2010.0
2023-10-31 13:00:00,450.91,452.08,450.91,452.03,12242.0,430.1832,431.2994,430.1832,431.2517,12242.0
2023-10-31 13:05:00,451.76,452.1,451.76,452.0,4406.0,430.9941,431.3185,430.9941,431.2231,4406.0
2023-10-31 13:10:00,451.83,451.84,451.38,451.73,3386.0,431.0609,431.0705,430.6316,430.9655,3386.0
2023-10-31 13:15:00,451.75,452.17,451.56,452.04,5129.0,430.9846,431.3853,430.8033,431.2613,5129.0
2023-10-31 13:20:00,452.22,452.25,451.92,452.1,4524.0,431.433,431.4616,431.1468,431.3185,4524.0
2023-10-31 13:25:00,452.08,452.39,451.91,452.38,3019.0,431.2994,431.5952,431.1372,431.5856,3019.0
2023-10-31 13:30:00,452.38,452.56,451.88,452.1,7717.0,431.5856,431.7574,431.1086,431.3185,7717.0
2023-10-31 13:35:00,452.0,452.0,451.22,451.41,7981.0,431.2231,431.2231,430.479,430.6602,7981.0
2023-10-31 13:40:00,451.33,451.82,451.33,451.67,5935.0,430.5839,431.0514,430.5839,430.9083,5935.0
2023-10-31 13:45:00,451.62,452.0,451.57,451.95,3288.0,430.8606,431.2231,430.8129,431.1754,3288.0
2023-10-31 13:50:00,452.07,452.09,451.87,451.98,5844.0,431.2899,431.309,431.0991,431.204,5844.0
2023-10-31 13:55:00,451.98,452.01,451.72,452.01,4043.0,431.204,431.2326,430.956,431.2326,4043.0
2023-10-31 14:00:00,452.05,452.3,451.84,452.12,3860.0,431.2708,431.5093,431.0705,431.3376,3860.0
2023-10-31 14:05:00,452.14,452.33,451.91,452.28,3000.0,431.3567,431.5379,431.1372,431.4902,3000.0
2023-10-31 14:10:00,452.1,452.39,451.99,452.17,3345.0,431.3185,431.5952,431.2136,431.3853,3345.0
2023-10-31 14:15:00,452.24,452.26,451.77,451.97,7596.0,431.4521,431.4712,431.0037,431.1945,7596.0
2023-10-31 14:20:00,451.86,452.42,451.86,452.42,11977.0,431.0895,431.6238,431.0895,431.6238,11977.0
2023-10-31 14:25:00,452.34,452.43,452.12,452.43,4758.0,431.5475,431.6333,431.3376,431.6333,4758.0
2023-10-31 14:30:00,452.5,452.8,452.32,452.32,6470.0,431.7001,431.9863,431.5284,431.5284,6470.0
2023-10-31 14:35:00,452.4,452.68,452.3,452.32,5028.0,431.6047,431.8718,431.5093,431.5284,5028.0
2023-10-31 14:40:00,452.42,452.79,452.22,452.76,5172.0,431.6238,431.9768,431.433,431.9482,5172.0
2023-10-31 14:45:00,452.76,453.17,452.52,453.01,10532.0,431.9482,432.3393,431.7192,432.1867,10532.0
2023-10-31 14:50:00,453.11,453.22,452.91,453.14,3952.0,432.2821,432.387,432.0913,432.3107,3952.0
2023-10-31 14:55:00,453.31,454.2,453.16,453.77,29354.0,432.4729,433.322,432.3298,432.9117,29354.0
2023-10-31 15:00:00,453.71,453.95,453.59,453.87,6492.0,432.8545,433.0835,432.74,433.0071,6492.0
2023-10-31 15:05:00,453.76,454.27,453.47,454.27,6294.0,432.9022,433.3888,432.6255,433.3888,6294.0
2023-10-31 15:10:00,454.25,454.7,454.24,454.37,12176.0,433.3697,433.799,433.3601,433.4842,12176.0
2023-10-31 15:15:00,454.38,454.65,454.05,454.57,6336.0,433.4937,433.7513,433.1789,433.675,6336.0
2023-10-31 15:20:00,454.56,454.85,454.45,454.75,7985.0,433.6654,433.9421,433.5605,433.8467,7985.0
2023-10-31 15:25:00,454.74,455.11,454.65,455.05,12927.0,433.8372,434.1901,433.7513,434.1329,12927.0
2023-10-31 15:30:00,455.04,455.04,454.45,454.86,13192.0,434.1234,434.1234,433.5605,433.9516,13192.0
2023-10-31 15:35:00,454.86,455.13,454.68,454.86,8741.0,433.9516,434.2092,433.7799,433.9516,8741.0
2023-10-31 15:40:00,454.75,454.98,454.6,454.98,12479.0,433.8467,434.0661,433.7036,434.0661,12479.0
2023-10-31 15:45:00,454.92,455.01,454.23,454.82,19843.0,434.0089,434.0947,433.3506,433.9135,19843.0
2023-10-31 15:50:00,454.64,454.9,454.07,454.31,27031.0,433.7418,433.9898,433.198,433.4269,27031.0
2023-10-31 15:55:00,454.45,454.9,454.38,454.48,57766.0,433.5605,433.9898,433.4937,433.5891,57766.0
2023-11-01 09:30:00,456.33,456.51,453.79,453.82,26845.0,435.3541,435.5258,432.9308,432.9594,26845.0
2023-11-01 09:35:00,454.34,454.94,452.99,453.05,6558.0,433.4555,434.028,432.1676,432.2248,6558.0
2023-11-01 09:40:00,453.67,454.57,453.17,453.17,8827.0,432.8163,433.675,432.3393,432.3393,8827.0
2023-11-01 09:45:00,453.52,454.89,453.12,454.39,7669.0,432.6732,433.9803,432.2916,433.5032,7669.0
2023-11-01 09:50:00,454.38,454.38,453.27,453.86,6849.0,433.4937,433.4937,432.4347,432.9976,6849.0
2023-11-01 09:55:00,453.98,454.2,453.6,453.68,5271.0,433.1121,433.322,432.7496,432.8259,5271.0
2023-11-01 10:00:00,454.17,454.5,453.57,453.63,5646.0,433.2934,433.6082,432.7209,432.7782,5646.0
2023-11-01 10:05:00,453.93,455.57,453.65,455.57,4432.0,433.0644,434.629,432.7973,434.629,4432.0
2023-11-01 10:10:00,455.57,456.7,455.55,456.66,9759.0,434.629,435.7071,434.6099,435.6689,9759.0
2023-11-01 10:15:00,456.62,456.66,455.27,455.37,11036.0,435.6307,435.6689,434.3428,434.4382,11036.0
2023-11-01 10:20:00,455.44,455.98,455.41,455.75,6787.0,434.505,435.0202,434.4764,434.8007,6787.0
2023-11-01 10:25:00,455.64,455.72,455.13,455.13,3030.0,434.6958,434.7721,434.2092,434.2092,3030.0
2023-11-01 10:30:00,455.18,455.31,454.99,455.12,6185.0,434.2569,434.381,434.0757,434.1997,6185.0
2023-11-01 10:35:00,455.3,455.9,455.12,455.58,6503.0,434.3714,434.9438,434.1997,434.6385,6503.0
2023-11-01 10:40:00,455.87,456.32,455.72,455.98,6555.0,434.9152,435.3445,434.7721,435.0202,6555.0
2023-11-01 10:45:00,456.1,456.1,455.08,455.26,2299.0,435.1346,435.1346,434.1615,434.3333,2299.0
2023-11-01 10:50:00,455.04,455.27,454.85,455.16,4626.0,434.1234,434.3428,433.9421,434.2378,4626.0
2023-11-01 10:55:00,455.06,455.63,454.95,455.63,3486.0,434.1424,434.6862,434.0375,434.6862,3486.0
2023-11-01 11:00:00,455.67,455.68,455.01,455.33,3798.0,434.7244,434.7339,434.0947,434.4,3798.0
2023-11-01 11:05:00,455.11,455.43,454.99,455.34,3572.0,434.1901,434.4954,434.0757,434.4096,3572.0
2023-11-01 11:10:00,455.36,455.36,454.88,455.25,5749.0,434.4287,434.4287,433.9707,434.3237,5749.0
2023-11-01 11:15:00,454.95,455.28,454.8,455.28,2518.0,434.0375,434.3523,433.8944,434.3523,2518.0
2023-11-01 11:20:00,455.43,455.45,454.83,454.86,3906.0,434.4954,434.5145,433.923,433.9516,3906.0
2023-11-01 11:25:00,454.72,454.72,454.14,454.14,1362.0,433.8181,433.8181,433.2647,433.2647,1362.0
2023-11-01 11:30:00,454.19,454.62,454.19,454.52,3908.0,433.3124,433.7227,433.3124,433.6273,3908.0
2023-11-01 11:35:00,454.51,454.85,454.29,454.84,9957.0,433.6177,433.9421,433.4078,433.9326,9957.0
2023-11-01 11:40:00,454.8,454.99,454.21,454.21,6021.0,433.8944,434.0757,433.3315,433.3315,6021.0
2023-11-01 11:45:00,454.14,454.25,454.09,454.09,2335.0,433.2647,433.3697,433.217,433.217,2335.0
2023-11-01 11:50:00,454.09,454.42,454.09,454.42,2355.0,433.217,433.5319,433.217,433.5319,2355.0
2023-11-01 11:55:00,454.52,454.53,453.73,453.82,4044.0,433.6273,433.6368,432.8736,432.9594,4044.0
2023-11-01 12:00:00,454.0,454.03,453.77,453.9,2248.0,433.1312,433.1598,432.9117,433.0358,2248.0
2023-11-01 12:05:00,453.68,454.03,453.64,453.75,3064.0,432.8259,433.1598,432.7877,432.8927,3064.0
2023-11-01 12:10:00,453.72,453.72,453.38,453.5,4313.0,432.864,432.864,432.5397,432.6542,4313.0
2023-11-01 12:15:00,453.75,453.76,453.19,453.5,4961.0,432.8927,432.9022,432.3584,432.6542,4961.0
2023-11-01 12:20:00,453.55,453.67,453.4,453.49,2663.0,432.7019,432.8163,432.5587,432.6446,2663.0
2023-11-01 12:25:00,453.41,453.5,453.23,453.42,3087.0,432.5683,432.6542,432.3966,432.5778,3087.0
2023-11-01 12:30:00,453.38,453.69,453.29,453.69,2205.0,432.5397,432.8354,432.4538,432.8354,2205.0
2023-11-01 12:35:00,453.53,453.53,452.68,452.73,2592.0,432.6828,432.6828,431.8718,431.9195,2592.0
2023-11-01 12:40:00,452.9,453.16,452.84,452.93,2873.0,432.0817,432.3298,432.0245,432.1104,2873.0
2023-11-01 12:45:00,452.91,453.07,452.71,452.92,3344.0,432.0913,432.2439,431.9005,432.1008,3344.0
2023-11-01 12:50:00,452.93,452.93,452.64,452.9,1540.0,432.1104,432.1104,431.8337,432.0817,1540.0
2023-11-01 12:55:00,452.8,453.07,452.69,453.07,2956.0,431.9863,432.2439,431.8814,432.2439,2956.0
2023-11-01 13:00:00,453.03,453.03,452.78,452.88,2151.0,432.2058,432.2058,431.9672,432.0627,2151.0
2023-11-01 13:05:00,452.86,453.12,452.86,453.11,1000.0,432.0436,432.2916,432.0436,432.2821,1000.0
2023-11-01 13:10:00,453.08,453.54,453.07,453.45,2752.0,432.2535,432.6923,432.2439,432.6065,2752.0
2023-11-01 13:15:00,453.47,453.63,453.14,453.27,3823.0,432.6255,432.7782,432.3107,432.4347,3823.0
2023-11-01 13:20:00,453.19,453.24,452.6,452.63,1400.0,432.3584,432.4061,431.7955,431.8241,1400.0
2023-11-01 13:25:00,452.68,452.75,452.61,452.71,2102.0,431.8718,431.9386,431.8051,431.9005,2102.0
2023-11-01 13:30:00,452.65,453.03,452.56,452.56,6123.0,431.8432,432.2058,431.7574,431.7574,6123.0
2023-11-01 13:35:00,452.53,452.6,452.39,452.59,1500.0,431.7287,431.7955,431.5952,431.786,1500.0
2023-11-01 13:40:00,452.58,452.96,452.46,452.86,4321.0,431.7764,432.139,431.662,432.0436,4321.0
2023-11-01 13:45:00,452.85,453.01,452.53,453.01,3148.0,432.034,432.1867,431.7287,432.1867,3148.0
2023-11-01 13:50:00,452.89,453.82,452.74,453.8,4775.0,432.0722,432.9594,431.9291,432.9404,4775.0
2023-11-01 13:55:00,453.61,453.61,453.01,453.34,2861.0,432.7591,432.7591,432.1867,432.5015,2861.0
2023-11-01 14:00:00,453.71,453.86,453.2,453.48,2388.0,432.8545,432.9976,432.3679,432.6351,2388.0
2023-11-01 14:05:00,453.62,453.62,453.17,453.46,1452.0,432.7686,432.7686,432.3393,432.616,1452.0
2023-11-01 14:10:00,453.43,453.54,453.1,453.1,2929.0,432.5874,432.6923,432.2725,432.2725,2929.0
2023-11-01 14:15:00,453.1,453.27,452.73,453.14,4974.0,432.2725,432.4347,431.9195,432.3107,4974.0
2023-11-01 14:20:00,453.21,453.38,453.08,453.27,2860.0,432.3775,432.5397,432.2535,432.4347,2860.0
2023-11-01 14:25:00,453.16,453.54,453.15,453.22,4546.0,432.3298,432.6923,432.3202,432.387,4546.0
2023-11-01 14:30:00,453.46,453.69,453.13,453.16,2640.0,432.616,432.8354,432.3012,432.3298,2640.0
2023-11-01 14:35:00,453.46,453.46,452.55,452.67,7594.0,432.616,432.616,431.7478,431.8623,7594.0
2023-11-01 14:40:00,452.91,453.37,452.28,452.63,20807.0,432.0913,432.5301,431.4902,431.8241,20807.0
2023-11-01 14:45:00,452.97,453.2,452.2,452.69,8494.0,432.1485,432.3679,431.4139,431.8814,8494.0
2023-11-01 14:50:00,452.57,452.77,452.28,452.32,5760.0,431.7669,431.9577,431.4902,431.5284,5760.0
2023-11-01 14:55:00,452.23,452.83,452.07,452.8,12757.0,431.4425,432.015,431.2899,431.9863,12757.0
2023-11-01 15:00:00,452.88,453.23,452.45,452.6,11483.0,432.0627,432.3966,431.6524,431.7955,11483.0
2023-11-01 15:05:00,452.58,452.75,452.19,452.56,8631.0,431.7764,431.9386,431.4044,431.7574,8631.0
2023-11-01 15:10:00,452.69,452.92,451.86,452.03,7319.0,431.8814,432.1008,431.0895,431.2517,7319.0
2023-11-01 15:15:00,452.15,452.31,451.77,451.78,16611.0,431.3662,431.5189,431.0037,431.0132,16611.0
2023-11-01 15:20:00,451.78,452.62,451.78,452.5,13179.0,431.0132,431.8146,431.0132,431.7001,13179.0
2023-11-01 15:25:00,452.63,452.64,451.84,452.6,15304.0,431.8241,431.8337,431.0705,431.7955,15304.0
2023-11-01 15:30:00,452.51,453.0,452.39,452.62,15808.0,431.7097,432.1771,431.5952,431.8146,15808.0
2023-11-01 15:35:00,452.57,452.97,452.46,452.83,12861.0,431.7669,432.1485,431.662,432.015,12861.0
2023-11-01 15:40:00,452.83,452.99,452.58,452.6,10817.0,432.015,432.1676,431.7764,431.7955,10817.0
2023-11-01 15:45:00,452.6,452.6,452.07,452.52,21494.0,431.7955,431.7955,431.2899,431.7192,21494.0
2023-11-01 15:50:00,452.49,452.6,451.5,451.83,18236.0,431.6906,431.7955,430.7461,431.0609,18236.0
2023-11-01 15:55:00,451.83,452.4,451.46,452.38,86976.0,431.0609,431.6047,430.7079,431.5856,86976.0
2023-11-02 09:30:00,450.75,455.0,450.75,454.26,19841.0,430.0306,434.0852,430.0306,433.3792,19841.0
2023-11-02 09:35:00,453.76,454.05,452.72,452.99,5052.0,432.9022,433.1789,431.91,432.1676,5052.0
2023-11-02 09:40:00,453.35,454.96,451.27,452.36,10760.0,432.511,434.047,430.5267,431.5666,10760.0
2023-11-02 09:45:00,453.19,453.53,452.64,452.99,4859.0,432.3584,432.6828,431.8337,432.1676,4859.0
2023-11-02 09:50:00,453.28,453.41,452.36,453.08,5593.0,432.4443,432.5683,431.5666,432.2535,5593.0
2023-11-02 09:55:00,453.08,454.0,453.08,453.53,7312.0,432.2535,433.1312,432.2535,432.6828,7312.0
2023-11-02 10:00:00,453.55,455.01,453.53,454.8,5869.0,432.7019,434.0947,432.6828,433.8944,5869.0
2023-11-02 10:05:00,454.65,455.14,454.61,455.0,4162.0,433.7513,434.2188,433.7131,434.0852,4162.0
2023-11-02 10:10:00,455.22,455.44,454.86,455.1,7151.0,434.2951,434.505,433.9516,434.1806,7151.0
2023-11-02 10:15:00,455.05,455.39,454.95,455.18,4771.0,434.1329,434.4573,434.0375,434.2569,4771.0
2023-11-02 10:20:00,455.22,455.22,454.98,455.2,3000.0,434.2951,434.2951,434.0661,434.276,3000.0
2023-11-02 10:25:00,455.1,456.34,455.1,456.04,10640.0,434.1806,435.3636,434.1806,435.0774,10640.0
2023-11-02 10:30:00,455.91,456.45,455.76,456.35,6669.0,434.9534,435.4686,434.8103,435.3731,6669.0
2023-11-02 10:35:00,456.33,456.33,455.45,455.45,4861.0,435.3541,435.3541,434.5145,434.5145,4861.0
2023-11-02 10:40:00,455.5,455.83,455.41,455.63,4737.0,434.5622,434.8771,434.4764,434.6862,4737.0
2023-11-02 10:45:00,455.81,455.81,455.53,455.67,2314.0,434.858,434.858,434.5908,434.7244,2314.0
2023-11-02 10:50:00,455.54,456.2,455.47,456.1,11636.0,434.6004,435.23,434.5336,435.1346,11636.0
2023-11-02 10:55:00,456.04,456.25,455.69,455.95,2377.0,435.0774,435.2777,434.7435,434.9915,2377.0
2023-11-02 11:00:00,455.83,455.93,455.16,455.59,7086.0,434.8771,434.9725,434.2378,434.6481,7086.0
2023-11-02 11:05:00,455.65,455.65,454.66,454.66,8337.0,434.7053,434.7053,433.7608,433.7608,8337.0
2023-11-02 11:10:00,454.86,454.86,454.37,454.55,3169.0,433.9516,433.9516,433.4842,433.6559,3169.0
2023-11-02 11:15:00,454.55,455.29,454.31,455.12,11126.0,433.6559,434.3619,433.4269,434.1997,11126.0
2023-11-02 11:20:00,455.34,455.46,455.08,455.12,2843.0,434.4096,434.5241,434.1615,434.1997,2843.0
2023-11-02 11:25:00,455.1,455.21,454.92,454.93,6773.0,434.1806,434.2856,434.0089,434.0184,6773.0
2023-11-02 11:30:00,455.21,455.4,454.62,455.31,8335.0,434.2856,434.4668,433.7227,434.381,8335.0
2023-11-02 11:35:00,455.23,455.65,455.21,455.47,4186.0,434.3046,434.7053,434.2856,434.5336,4186.0
2023-11-02 11:40:00,455.63,455.67,455.38,455.6,6692.0,434.6862,434.7244,434.4477,434.6576,6692.0
2023-11-02 11:45:00,455.26,455.37,454.87,455.14,3253.0,434.3333,434.4382,433.9612,434.2188,3253.0
2023-11-02 11:50:00,455.28,455.45,454.86,455.45,4740.0,434.3523,434.5145,433.9516,434.5145,4740.0
2023-11-02 11:55:00,455.36,455.6,455.05,455.05,4599.0,434.4287,434.6576,434.1329,434.1329,4599.0
2023-11-02 12:00:00,454.98,455.64,454.85,454.86,6510.0,434.0661,434.6958,433.9421,433.9516,6510.0
2023-11-02 12:05:00,454.9,455.0,454.74,455.0,4593.0,433.9898,434.0852,433.8372,434.0852,4593.0
2023-11-02 12:10:00,454.89,455.03,454.62,454.63,3666.0,433.9803,434.1138,433.7227,433.7322,3666.0
2023-11-02 12:15:00,454.64,455.02,454.64,454.86,1688.0,433.7418,434.1043,433.7418,433.9516,1688.0
2023-11-02 12:20:00,454.91,455.34,454.91,455.01,2004.0,433.9993,434.4096,433.9993,434.0947,2004.0
2023-11-02 12:25:00,454.82,454.9,454.57,454.9,2650.0,433.9135,433.9898,433.675,433.9898,2650.0
2023-11-02 12:30:00,454.95,455.57,454.95,455.5,3806.0,434.0375,434.629,434.0375,434.5622,3806.0
2023-11-02 12:35:00,455.45,455.73,455.44,455.73,2016.0,434.5145,434.7816,434.505,434.7816,2016.0
2023-11-02 12:40:00,455.73,456.23,455.57,456.23,4080.0,434.7816,435.2587,434.629,435.2587,4080.0
2023-11-02 12:45:00,456.06,456.56,456.06,456.56,3320.0,435.0965,435.5735,435.0965,435.5735,3320.0
2023-11-02 12:50:00,456.46,456.75,456.46,456.53,1124.0,435.4781,435.7548,435.4781,435.5449,1124.0
2023-11-02 12:55:00,456.55,457.5,456.5,456.61,18003.0,435.564,436.4703,435.5163,435.6212,18003.0
2023-11-02 13:00:00,456.81,457.13,456.77,457.0,4089.0,435.812,436.1173,435.7738,435.9933,4089.0
2023-11-02 13:05:00,456.9,457.32,456.56,456.72,3333.0,435.8979,436.2986,435.5735,435.7261,3333.0
2023-11-02 13:10:00,456.62,457.12,456.44,456.72,6303.0,435.6307,436.1078,435.459,435.7261,6303.0
2023-11-02 13:15:00,456.72,456.89,456.59,456.61,4771.0,435.7261,435.8883,435.6021,435.6212,4771.0
2023-11-02 13:20:00,456.64,456.85,456.36,456.71,3208.0,435.6498,435.8502,435.3827,435.7166,3208.0
2023-11-02 13:25:00,456.87,456.87,456.49,456.56,4011.0,435.8692,435.8692,435.5067,435.5735,4011.0
2023-11-02 13:30:00,456.53,456.62,456.09,456.26,4400.0,435.5449,435.6307,435.1251,435.2873,4400.0
2023-11-02 13:35:00,456.27,456.59,455.92,456.58,2602.0,435.2968,435.6021,434.9629,435.5926,2602.0
2023-11-02 13:40:00,456.4,456.41,455.96,456.13,6436.0,435.4209,435.4304,435.0011,435.1633,6436.0
2023-11-02 13:45:00,456.02,456.5,455.93,456.35,2705.0,435.0583,435.5163,434.9725,435.3731,2705.0
2023-11-02 13:50:00,456.35,457.26,456.28,457.26,13215.0,435.3731,436.2413,435.3064,436.2413,13215.0
2023-11-02 13:55:00,457.15,457.47,457.13,457.25,9623.0,436.1364,436.4417,436.1173,436.2318,9623.0
2023-11-02 14:00:00,457.25,457.26,456.56,456.57,6597.0,436.2318,436.2413,435.5735,435.583,6597.0
2023-11-02 14:05:00,456.49,456.75,456.29,456.42,3580.0,435.5067,435.7548,435.3159,435.4399,3580.0
2023-11-02 14:10:00,456.36,456.75,456.26,456.65,4587.0,435.3827,435.7548,435.2873,435.6594,4587.0
2023-11-02 14:15:00,456.65,456.99,456.61,456.79,9526.0,435.6594,435.9837,435.6212,435.7929,9526.0
2023-11-02 14:20:00,456.86,456.91,456.76,456.76,5049.0,435.8597,435.9074,435.7643,435.7643,5049.0
2023-11-02 14:25:00,456.75,457.04,456.75,457.03,4087.0,435.7548,436.0314,435.7548,436.0219,4087.0
2023-11-02 14:30:00,457.03,457.18,456.87,456.97,6602.0,436.0219,436.165,435.8692,435.9646,6602.0
2023-11-02 14:35:00,457.04,457.04,456.76,456.87,3186.0,436.0314,436.0314,435.7643,435.8692,3186.0
2023-11-02 14:40:00,456.97,457.11,456.75,457.04,3606.0,435.9646,436.0982,435.7548,436.0314,3606.0
2023-11-02 14:45:00,456.81,456.91,456.45,456.45,4136.0,435.812,435.9074,435.4686,435.4686,4136.0
2023-11-02 14:50:00,456.56,456.86,456.49,456.72,4385.0,435.5735,435.8597,435.5067,435.7261,4385.0
2023-11-02 14:55:00,456.85,456.88,456.68,456.79,3152.0,435.8502,435.8788,435.688,435.7929,3152.0
2023-11-02 15:00:00,456.72,456.96,456.5,456.83,6972.0,435.7261,435.9551,435.5163,435.8311,6972.0
2023-11-02 15:05:00,456.88,456.88,456.46,456.52,6507.0,435.8788,435.8788,435.4781,435.5353,6507.0
2023-11-02 15:10:00,456.43,456.44,455.95,456.01,8688.0,435.4495,435.459,434.9915,435.0488,8688.0
2023-11-02 15:15:00,456.0,456.15,455.87,456.02,8488.0,435.0392,435.1823,434.9152,435.0583,8488.0
2023-11-02 15:20:00,456.04,456.12,455.9,455.91,4333.0,435.0774,435.1537,434.9438,434.9534,4333.0
2023-11-02 15:25:00,455.88,456.06,455.76,455.87,7344.0,434.9248,435.0965,434.8103,434.9152,7344.0
2023-11-02 15:30:00,455.87,456.2,455.72,456.2,10749.0,434.9152,435.23,434.7721,435.23,10749.0
2023-11-02 15:35:00,456.26,456.34,456.05,456.34,8400.0,435.2873,435.3636,435.0869,435.3636,8400.0
2023-11-02 15:40:00,456.3,457.13,456.3,457.13,5970.0,435.3254,436.1173,435.3254,436.1173,5970.0
2023-11-02 15:45:00,457.13,457.51,457.01,457.32,14456.0,436.1173,436.4798,436.0028,436.2986,14456.0
2023-11-02 15:50:00,457.29,457.82,457.15,457.82,13559.0,436.2699,436.7756,436.1364,436.7756,13559.0
2023-11-02 15:55:00,457.83,458.23,457.43,457.89,62797.0,436.7851,437.1667,436.4035,436.8424,62797.0
2023-11-03 09:30:00,455.11,457.76,454.15,455.49,35318.0,434.1901,436.7183,433.2743,434.5527,35318.0
2023-11-03 09:35:00,455.56,455.68,454.32,454.74,21339.0,434.6195,434.7339,433.4365,433.8372,21339.0
2023-11-03 09:40:00,454.94,454.98,453.01,453.02,29401.0,434.028,434.0661,432.1867,432.1962,29401.0
2023-11-03 09:45:00,453.02,453.33,451.13,453.0,30499.0,432.1962,432.492,430.3931,432.1771,30499.0
2023-11-03 09:50:00,452.95,454.03,452.76,453.3,17103.0,432.1294,433.1598,431.9482,432.4633,17103.0
2023-11-03 09:55:00,453.23,453.33,452.0,452.07,14356.0,432.3966,432.492,431.2231,431.2899,14356.0
2023-11-03 10:00:00,452.24,454.11,451.66,454.07,17928.0,431.4521,433.2361,430.8987,433.198,17928.0
2023-11-03 10:05:00,453.77,453.98,453.13,453.98,7843.0,432.9117,433.1121,432.3012,433.1121,7843.0
2023-11-03 10:10:00,453.97,454.36,453.86,454.24,5520.0,433.1025,433.4746,432.9976,433.3601,5520.0
2023-11-03 10:15:00,454.37,455.4,454.32,455.29,8029.0,433.4842,434.4668,433.4365,434.3619,8029.0
2023-11-03 10:20:00,455.27,456.44,455.09,456.14,5247.0,434.3428,435.459,434.1711,435.1728,5247.0
2023-11-03 10:25:00,456.14,456.49,455.75,456.37,6410.0,435.1728,435.5067,434.8007,435.3922,6410.0
2023-11-03 10:30:00,456.3,456.3,455.07,455.12,10913.0,435.3254,435.3254,434.152,434.1997,10913.0
2023-11-03 10:35:00,455.02,456.13,454.94,456.09,5897.0,434.1043,435.1633,434.028,435.1251,5897.0
2023-11-03 10:40:00,455.96,455.96,455.19,455.19,9623.0,435.0011,435.0011,434.2665,434.2665,9623.0
2023-11-03 10:45:00,455.53,455.53,455.01,455.21,4757.0,434.5908,434.5908,434.0947,434.2856,4757.0
2023-11-03 10:50:00,455.21,455.23,455.06,455.16,7239.0,434.2856,434.3046,434.1424,434.2378,7239.0
2023-11-03 10:55:00,455.3,455.31,454.41,455.02,15751.0,434.3714,434.381,433.5223,434.1043,15751.0
2023-11-03 11:00:00,455.1,456.03,454.81,456.01,10569.0,434.1806,435.0679,433.9039,435.0488,10569.0
2023-11-03 11:05:00,455.96,456.2,455.54,455.75,2351.0,435.0011,435.23,434.6004,434.8007,2351.0
2023-11-03 11:10:00,455.78,456.02,455.51,455.66,5369.0,434.8293,435.0583,434.5718,434.7149,5369.0
2023-11-03 11:15:00,455.51,455.65,454.3,454.47,14542.0,434.5718,434.7053,433.4174,433.5796,14542.0
2023-11-03 11:20:00,454.53,454.67,454.15,454.4,22711.0,433.6368,433.7704,433.2743,433.5128,22711.0
2023-11-03 11:25:00,454.44,454.91,454.26,454.88,5288.0,433.5509,433.9993,433.3792,433.9707,5288.0
2023-11-03 11:30:00,454.7,455.09,454.0,454.1,10569.0,433.799,434.1711,433.1312,433.2266,10569.0
2023-11-03 11:35:00,453.81,454.03,453.57,454.03,4747.0,432.9499,433.1598,432.7209,433.1598,4747.0
2023-11-03 11:40:00,453.83,454.07,453.48,453.67,7409.0,432.969,433.198,432.6351,432.8163,7409.0
2023-11-03 11:45:00,453.5,453.69,453.26,453.64,5728.0,432.6542,432.8354,432.4252,432.7877,5728.0
2023-11-03 11:50:00,453.77,453.94,453.13,453.43,10855.0,432.9117,433.0739,432.3012,432.5874,10855.0
2023-11-03 11:55:00,453.43,453.88,453.41,453.86,5535.0,432.5874,433.0167,432.5683,432.9976,5535.0
2023-11-03 12:00:00,453.96,453.96,453.34,453.61,14491.0,433.093,433.093,432.5015,432.7591,14491.0
2023-11-03 12:05:00,453.41,453.43,452.5,453.42,18146.0,432.5683,432.5874,431.7001,432.5778,18146.0
2023-11-03 12:10:00,453.25,453.32,452.92,453.04,9725.0,432.4156,432.4824,432.1008,432.2153,9725.0
2023-11-03 12:15:00,453.1,453.66,453.0,453.5,6241.0,432.2725,432.8068,432.1771,432.6542,6241.0
2023-11-03 12:20:00,453.65,453.89,453.37,453.87,7707.0,432.7973,433.0262,432.5301,433.0071,7707.0
2023-11-03 12:25:00,453.93,453.94,453.32,453.42,7399.0,433.0644,433.0739,432.4824,432.5778,7399.0
2023-11-03 12:30:00,453.48,454.11,453.3,453.9,9713.0,432.6351,433.2361,432.4633,433.0358,9713.0
2023-11-03 12:35:00,453.71,454.3,453.56,454.3,3750.0,432.8545,433.4174,432.7114,433.4174,3750.0
2023-11-03 12:40:00,454.23,454.5,453.95,453.98,10482.0,433.3506,433.6082,433.0835,433.1121,10482.0
2023-11-03 12:45:00,453.81,454.18,453.68,454.08,2792.0,432.9499,433.3029,432.8259,433.2075,2792.0
2023-11-03 12:50:00,454.06,454.74,454.05,454.7,5070.0,433.1884,433.8372,433.1789,433.799,5070.0
2023-11-03 12:55:00,454.76,455.18,454.67,454.78,7783.0,433.8562,434.2569,433.7704,433.8753,7783.0
2023-11-03 13:00:00,454.67,455.04,454.67,454.97,3675.0,433.7704,434.1234,433.7704,434.0566,3675.0
2023-11-03 13:05:00,455.0,455.05,454.55,454.69,7662.0,434.0852,434.1329,433.6559,433.7895,7662.0
2023-11-03 13:10:00,454.78,454.8,454.5,454.5,5989.0,433.8753,433.8944,433.6082,433.6082,5989.0
2023-11-03 13:15:00,454.5,454.73,454.46,454.47,4366.0,433.6082,433.8276,433.57,433.5796,4366.0
2023-11-03 13:20:00,454.59,454.6,454.3,454.4,5385.0,433.694,433.7036,433.4174,433.5128,5385.0
2023-11-03 13:25:00,454.4,454.45,454.19,454.4,2687.0,433.5128,433.5605,433.3124,433.5128,2687.0
2023-11-03 13:30:00,454.42,454.67,454.15,454.48,3563.0,433.5319,433.7704,433.2743,433.5891,3563.0
2023-11-03 13:35:00,454.42,454.6,454.27,454.34,3315.0,433.5319,433.7036,433.3888,433.4555,3315.0
2023-11-03 13:40:00,454.47,454.55,454.12,454.16,6384.0,433.5796,433.6559,433.2457,433.2838,6384.0
2023-11-03 13:45:00,454.14,454.35,454.09,454.25,3022.0,433.2647,433.4651,433.217,433.3697,3022.0
2023-11-03 13:50:00,454.32,454.74,454.14,454.55,16426.0,433.4365,433.8372,433.2647,433.6559,16426.0
2023-11-03 13:55:00,454.82,454.94,454.67,454.86,1156.0,433.9135,434.028,433.7704,433.9516,1156.0
2023-11-03 14:00:00,455.02,455.13,454.62,454.63,9142.0,434.1043,434.2092,433.7227,433.7322,9142.0
2023-11-03 14:05:00,454.6,454.68,454.11,454.14,4006.0,433.7036,433.7799,433.2361,433.2647,4006.0
2023-11-03 14:10:00,454.0,454.33,453.82,453.9,3895.0,433.1312,433.446,432.9594,433.0358,3895.0
2023-11-03 14:15:00,453.78,453.87,453.37,453.65,4714.0,432.9213,433.0071,432.5301,432.7973,4714.0
2023-11-03 14:20:00,453.42,453.86,453.34,453.85,3659.0,432.5778,432.9976,432.5015,432.9881,3659.0
2023-11-03 14:25:00,453.78,453.78,453.32,453.55,13492.0,432.9213,432.9213,432.4824,432.7019,13492.0
2023-11-03 14:30:00,453.58,453.76,453.43,453.67,1500.0,432.7305,432.9022,432.5874,432.8163,1500.0
2023-11-03 14:35:00,453.62,454.26,453.61,454.15,7982.0,432.7686,433.3792,432.7591,433.2743,7982.0
2023-11-03 14:40:00,454.07,454.34,454.06,454.21,3692.0,433.198,433.4555,433.1884,433.3315,3692.0
2023-11-03 14:45:00,454.33,454.79,454.17,454.74,9618.0,433.446,433.8849,433.2934,433.8372,9618.0
2023-11-03 14:50:00,454.82,454.83,454.68,454.83,3977.0,433.9135,433.923,433.7799,433.923,3977.0
2023-11-03 14:55:00,454.97,455.0,454.57,454.57,6114.0,434.0566,434.0852,433.675,433.675,6114.0
2023-11-03 15:00:00,454.77,455.12,454.76,454.97,8979.0,433.8658,434.1997,433.8562,434.0566,8979.0
2023-11-03 15:05:00,455.02,455.09,454.57,454.62,3897.0,434.1043,434.1711,433.675,433.7227,3897.0
2023-11-03 15:10:00,454.72,454.83,454.46,454.73,2932.0,433.8181,433.923,433.57,433.8276,2932.0
2023-11-03 15:15:00,454.86,454.99,454.66,454.9,7160.0,433.9516,434.0757,433.7608,433.9898,7160.0
2023-11-03 15:20:00,455.0,455.11,454.81,454.93,11393.0,434.0852,434.1901,433.9039,434.0184,11393.0
2023-11-03 15:25:00,454.93,455.14,454.77,455.0,7974.0,434.0184,434.2188,433.8658,434.0852,7974.0
2023-11-03 15:30:00,454.99,454.99,454.52,454.71,13614.0,434.0757,434.0757,433.6273,433.8085,13614.0
2023-11-03 15:35:00,454.78,455.18,454.62,454.77,14699.0,433.8753,434.2569,433.7227,433.8658,14699.0
2023-11-03 15:40:00,454.88,455.09,454.69,454.92,18249.0,433.9707,434.1711,433.7895,434.0089,18249.0
2023-11-03 15:45:00,454.97,454.97,453.4,453.4,12604.0,434.0566,434.0566,432.5587,432.5587,12604.0
2023-11-03 15:50:00,453.35,453.95,453.32,453.83,13251.0,432.511,433.0835,432.4824,432.969,13251.0
2023-11-03 15:55:00,453.71,453.93,453.22,453.27,48568.0,432.8545,433.0644,432.387,432.4347,48568.0
2023-11-06 09:30:00,454.84,454.84,453.76,454.14,17234.0,433.9326,433.9326,432.9022,433.2647,17234.0
2023-11-06 09:35:00,454.14,454.34,452.62,453.14,10879.0,433.2647,433.4555,431.8146,432.3107,10879.0
2023-11-06 09:40:00,453.11,454.05,452.76,453.67,8099.0,432.2821,433.1789,431.9482,432.8163,8099.0
2023-11-06 09:45:00,453.59,453.99,452.72,453.15,10321.0,432.74,433.1216,431.91,432.3202,10321.0
2023-11-06 09:50:00,453.15,453.85,452.47,453.23,7296.0,432.3202,432.9881,431.6715,432.3966,7296.0
2023-11-06 09:55:00,453.29,453.29,452.62,453.04,6757.0,432.4538,432.4538,431.8146,432.2153,6757.0
2023-11-06 10:00:00,452.94,453.9,452.94,453.62,8467.0,432.1199,433.0358,432.1199,432.7686,8467.0
2023-11-06 10:05:00,453.61,453.64,452.54,452.75,7273.0,432.7591,432.7877,431.7383,431.9386,7273.0
2023-11-06 10:10:00,452.98,454.55,452.98,453.72,6847.0,432.1581,433.6559,432.1581,432.864,6847.0
2023-11-06 10:15:00,453.75,454.22,453.61,453.93,4670.0,432.8927,433.3411,432.7591,433.0644,4670.0
2023-11-06 10:20:00,454.22,454.32,453.79,453.84,3854.0,433.3411,433.4365,432.9308,432.9785,3854.0
2023-11-06 10:25:00,454.05,454.05,453.52,453.58,1981.0,433.1789,433.1789,432.6732,432.7305,1981.0
2023-11-06 10:30:00,453.58,453.58,452.74,452.75,6940.0,432.7305,432.7305,431.9291,431.9386,6940.0
2023-11-06 10:35:00,453.3,453.46,452.93,453.29,10751.0,432.4633,432.616,432.1104,432.4538,10751.0
2023-11-06 10:40:00,453.3,453.36,452.88,452.88,3425.0,432.4633,432.5206,432.0627,432.0627,3425.0
2023-11-06 10:45:00,452.88,453.01,452.25,452.25,10718.0,432.0627,432.1867,431.4616,431.4616,10718.0
2023-11-06 10:50:00,452.48,452.74,452.27,452.69,8776.0,431.681,431.9291,431.4807,431.8814,8776.0
2023-11-06 10:55:00,452.69,452.75,452.29,452.52,12306.0,431.8814,431.9386,431.4998,431.7192,12306.0
2023-11-06 11:00:00,452.64,452.77,451.87,451.93,10493.0,431.8337,431.9577,431.0991,431.1563,10493.0
2023-11-06 11:05:00,451.92,452.17,451.36,451.37,10214.0,431.1468,431.3853,430.6125,430.6221,10214.0
2023-11-06 11:10:00,451.36,451.91,451.24,451.73,6560.0,430.6125,431.1372,430.498,430.9655,6560.0
2023-11-06 11:15:00,451.7,451.99,451.62,451.78,8195.0,430.9369,431.2136,430.8606,431.0132,8195.0
2023-11-06 11:20:00,451.65,452.07,451.49,451.83,6562.0,430.8892,431.2899,430.7365,431.0609,6562.0
2023-11-06 11:25:00,451.96,452.17,451.79,451.92,12506.0,431.1849,431.3853,431.0228,431.1468,12506.0
2023-11-06 11:30:00,451.91,452.02,451.62,451.62,5244.0,431.1372,431.2422,430.8606,430.8606,5244.0
2023-11-06 11:35:00,451.72,451.78,451.49,451.53,4336.0,430.956,431.0132,430.7365,430.7747,4336.0
2023-11-06 11:40:00,451.51,451.71,451.38,451.67,4185.0,430.7556,430.9464,430.6316,430.9083,4185.0
2023-11-06 11:45:00,451.61,451.68,451.35,451.6,6549.0,430.851,430.9178,430.603,430.8415,6549.0
2023-11-06 11:50:00,451.55,451.55,450.88,451.06,9990.0,430.7938,430.7938,430.1546,430.3263,9990.0
2023-11-06 11:55:00,451.19,451.46,451.01,451.31,8001.0,430.4503,430.7079,430.2786,430.5648,8001.0
2023-11-06 12:00:00,451.39,451.67,451.17,451.67,5642.0,430.6411,430.9083,430.4313,430.9083,5642.0
2023-11-06 12:05:00,451.69,451.69,451.44,451.44,1096.0,430.9274,430.9274,430.6888,430.6888,1096.0
2023-11-06 12:10:00,451.47,451.68,451.27,451.49,5280.0,430.7175,430.9178,430.5267,430.7365,5280.0
2023-11-06 12:15:00,451.6,451.78,451.49,451.75,1537.0,430.8415,431.0132,430.7365,430.9846,1537.0
2023-11-06 12:20:00,451.48,451.68,451.18,451.19,7832.0,430.727,430.9178,430.4408,430.4503,7832.0
2023-11-06 12:25:00,451.41,451.42,451.04,451.23,6437.0,430.6602,430.6698,430.3072,430.4885,6437.0
2023-11-06 12:30:00,451.22,451.31,451.17,451.17,1060.0,430.479,430.5648,430.4313,430.4313,1060.0
2023-11-06 12:35:00,451.1,451.31,450.73,450.73,10386.0,430.3645,430.5648,430.0115,430.0115,10386.0
2023-11-06 12:40:00,450.81,451.17,450.73,450.94,10769.0,430.0878,430.4313,430.0115,430.2118,10769.0
2023-11-06 12:45:00,451.07,451.07,450.64,450.68,16100.0,430.3359,430.3359,429.9256,429.9638,16100.0
2023-11-06 12:50:00,450.68,451.0,450.67,450.96,5874.0,429.9638,430.2691,429.9542,430.2309,5874.0
2023-11-06 12:55:00,450.95,451.09,450.82,450.91,4318.0,430.2214,430.3549,430.0973,430.1832,4318.0
2023-11-06 13:00:00,451.04,451.1,450.83,451.05,7987.0,430.3072,430.3645,430.1069,430.3168,7987.0
2023-11-06 13:05:00,451.0,451.27,450.71,450.85,6692.0,430.2691,430.5267,429.9924,430.126,6692.0
2023-11-06 13:10:00,450.85,451.02,450.71,451.0,2025.0,430.126,430.2882,429.9924,430.2691,2025.0
2023-11-06 13:15:00,451.0,451.35,451.0,451.31,3226.0,430.2691,430.603,430.2691,430.5648,3226.0
2023-11-06 13:20:00,451.36,451.68,451.23,451.57,9154.0,430.6125,430.9178,430.4885,430.8129,9154.0
2023-11-06 13:25:00,451.4,451.43,450.91,451.02,7022.0,430.6507,430.6793,430.1832,430.2882,7022.0
2023-11-06 13:30:00,450.95,451.22,450.9,450.93,3785.0,430.2214,430.479,430.1737,430.2023,3785.0
2023-11-06 13:35:00,451.06,451.06,450.8,450.86,8992.0,430.3263,430.3263,430.0783,430.1355,8992.0
2023-11-06 13:40:00,450.86,451.15,450.71,451.15,18443.0,430.1355,430.4122,429.9924,430.4122,18443.0
2023-11-06 13:45:00,451.21,451.53,451.21,451.31,3849.0,430.4694,430.7747,430.4694,430.5648,3849.0
2023-11-06 13:50:00,451.23,451.54,451.23,451.47,9275.0,430.4885,430.7842,430.4885,430.7175,9275.0
2023-11-06 13:55:00,451.48,451.6,451.33,451.39,3498.0,430.727,430.8415,430.5839,430.6411,3498.0
2023-11-06 14:00:00,451.5,451.81,451.49,451.81,3204.0,430.7461,431.0418,430.7365,431.0418,3204.0
2023-11-06 14:05:00,451.81,451.99,451.69,451.73,5916.0,431.0418,431.2136,430.9274,430.9655,5916.0
2023-11-06 14:10:00,451.91,452.18,451.88,451.97,5074.0,431.1372,431.3948,431.1086,431.1945,5074.0
2023-11-06 14:15:00,451.97,452.17,451.94,452.08,4299.0,431.1945,431.3853,431.1659,431.2994,4299.0
2023-11-06 14:20:00,452.22,452.38,451.85,451.9,9549.0,431.433,431.5856,431.08,431.1277,9549.0
2023-11-06 14:25:00,452.08,452.16,451.91,451.97,5027.0,431.2994,431.3757,431.1372,431.1945,5027.0
2023-11-06 14:30:00,452.08,452.19,451.93,451.96,14439.0,431.2994,431.4044,431.1563,431.1849,14439.0
2023-11-06 14:35:00,451.92,452.23,451.83,452.05,8433.0,431.1468,431.4425,431.0609,431.2708,8433.0
2023-11-06 14:40:00,452.06,452.57,451.91,452.5,9013.0,431.2803,431.7669,431.1372,431.7001,9013.0
2023-11-06 14:45:00,452.5,452.54,452.36,452.4,4138.0,431.7001,431.7383,431.5666,431.6047,4138.0
2023-11-06 14:50:00,452.48,452.62,452.38,452.53,7564.0,431.681,431.8146,431.5856,431.7287,7564.0
2023-11-06 14:55:00,452.66,452.75,452.36,452.52,12030.0,431.8528,431.9386,431.5666,431.7192,12030.0
2023-11-06 15:00:00,452.59,452.59,452.14,452.25,4813.0,431.786,431.786,431.3567,431.4616,4813.0
2023-11-06 15:05:00,452.2,452.31,451.84,452.0,6156.0,431.4139,431.5189,431.0705,431.2231,6156.0
2023-11-06 15:10:00,452.03,452.19,451.68,451.68,12790.0,431.2517,431.4044,430.9178,430.9178,12790.0
2023-11-06 15:15:00,451.66,451.66,451.17,451.21,6195.0,430.8987,430.8987,430.4313,430.4694,6195.0
2023-11-06 15:20:00,451.22,451.66,451.21,451.63,9208.0,430.479,430.8987,430.4694,430.8701,9208.0
2023-11-06 15:25:00,451.56,452.07,451.5,452.01,10453.0,430.8033,431.2899,430.7461,431.2326,10453.0
2023-11-06 15:30:00,452.01,452.13,451.88,451.97,12074.0,431.2326,431.3471,431.1086,431.1945,12074.0
2023-11-06 15:35:00,451.92,452.5,451.82,452.32,10921.0,431.1468,431.7001,431.0514,431.5284,10921.0
2023-11-06 15:40:00,452.32,452.41,452.17,452.18,10941.0,431.5284,431.6143,431.3853,431.3948,10941.0
2023-11-06 15:45:00,452.15,452.2,451.62,452.2,8859.0,431.3662,431.4139,430.8606,431.4139,8859.0
2023-11-06 15:50:00,452.06,452.08,451.42,451.7,15227.0,431.2803,431.2994,430.6698,430.9369,15227.0
2023-11-06 15:55:00,451.71,451.85,451.03,451.27,94462.0,430.9464,431.08,430.2977,430.5267,94462.0
2023-11-07 09:30:00,453.16,453.28,450.54,451.64,14717.0,432.3298,432.4443,429.8302,430.8797,14717.0
2023-11-07 09:35:00,452.08,452.48,451.92,452.48,2857.0,431.2994,431.681,431.1468,431.681,2857.0
2023-11-07 09:40:00,452.08,452.13,451.21,451.34,4878.0,431.2994,431.3471,430.4694,430.5934,4878.0
2023-11-07 09:45:00,451.0,451.35,450.7,451.02,7619.0,430.2691,430.603,429.9829,430.2882,7619.0
2023-11-07 09:50:00,451.14,451.44,450.78,451.02,3378.0,430.4026,430.6888,430.0592,430.2882,3378.0
2023-11-07 09:55:00,451.54,451.92,451.37,451.61,6742.0,430.7842,431.1468,430.6221,430.851,6742.0
2023-11-07 10:00:00,451.62,451.83,451.16,451.19,6638.0,430.8606,431.0609,430.4217,430.4503,6638.0
2023-11-07 10:05:00,451.2,451.81,451.13,451.57,6931.0,430.4599,431.0418,430.3931,430.8129,6931.0
2023-11-07 10:10:00,451.37,451.68,451.11,451.11,5271.0,430.6221,430.9178,430.374,430.374,5271.0
2023-11-07 10:15:00,451.09,451.54,451.09,451.13,5319.0,430.3549,430.7842,430.3549,430.3931,5319.0
2023-11-07 10:20:00,451.21,451.56,451.2,451.31,2139.0,430.4694,430.8033,430.4599,430.5648,2139.0
2023-11-07 10:25:00,451.52,451.85,451.5,451.65,5600.0,430.7652,431.08,430.7461,430.8892,5600.0
2023-11-07 10:30:00,451.63,451.81,451.46,451.68,4843.0,430.8701,431.0418,430.7079,430.9178,4843.0
2023-11-07 10:35:00,451.63,451.63,451.22,451.4,2594.0,430.8701,430.8701,430.479,430.6507,2594.0
2023-11-07 10:40:00,451.32,451.55,451.02,451.02,4772.0,430.5744,430.7938,430.2882,430.2882,4772.0
2023-11-07 10:45:00,451.01,451.43,450.98,451.17,3473.0,430.2786,430.6793,430.25,430.4313,3473.0
2023-11-07 10:50:00,451.21,451.31,450.73,450.86,9311.0,430.4694,430.5648,430.0115,430.1355,9311.0
2023-11-07 10:55:00,450.62,450.67,450.36,450.67,3997.0,429.9065,429.9542,429.6585,429.9542,3997.0
2023-11-07 11:00:00,450.65,450.75,450.39,450.4,8855.0,429.9352,430.0306,429.6871,429.6966,8855.0
2023-11-07 11:05:00,450.4,450.55,449.69,450.1,7899.0,429.6966,429.8398,429.0193,429.4104,7899.0
2023-11-07 11:10:00,450.24,450.83,450.24,450.56,4453.0,429.544,430.1069,429.544,429.8493,4453.0
2023-11-07 11:15:00,450.73,450.77,450.55,450.55,2792.0,430.0115,430.0496,429.8398,429.8398,2792.0
2023-11-07 11:20:00,450.72,450.76,450.26,450.76,3476.0,430.0019,430.0401,429.5631,430.0401,3476.0
2023-11-07 11:25:00,450.61,451.32,450.61,451.23,5068.0,429.897,430.5744,429.897,430.4885,5068.0
2023-11-07 11:30:00,451.46,452.02,451.46,452.0,9223.0,430.7079,431.2422,430.7079,431.2231,9223.0
2023-11-07 11:35:00,452.04,452.2,452.01,452.04,6798.0,431.2613,431.4139,431.2326,431.2613,6798.0
2023-11-07 11:40:00,451.98,452.1,451.82,451.82,3618.0,431.204,431.3185,431.0514,431.0514,3618.0
2023-11-07 11:45:00,451.73,451.76,450.75,450.75,9187.0,430.9655,430.9941,430.0306,430.0306,9187.0
2023-11-07 11:50:00,450.87,450.89,450.23,450.25,2293.0,430.145,430.1641,429.5345,429.5535,2293.0
2023-11-07 11:55:00,450.27,450.6,450.26,450.6,1874.0,429.5726,429.8875,429.5631,429.8875,1874.0
2023-11-07 12:00:00,450.61,450.79,450.5,450.79,4886.0,429.897,430.0687,429.7921,430.0687,4886.0
2023-11-07 12:05:00,450.87,451.13,450.8,451.02,8919.0,430.145,430.3931,430.0783,430.2882,8919.0
2023-11-07 12:10:00,451.02,451.19,450.73,450.84,6741.0,430.2882,430.4503,430.0115,430.1164,6741.0
2023-11-07 12:15:00,450.83,450.95,450.73,450.78,1393.0,430.1069,430.2214,430.0115,430.0592,1393.0
2023-11-07 12:20:00,450.78,450.89,450.78,450.81,1211.0,430.0592,430.1641,430.0592,430.0878,1211.0
2023-11-07 12:25:00,450.91,450.92,450.65,450.67,2013.0,430.1832,430.1927,429.9352,429.9542,2013.0
2023-11-07 12:30:00,450.67,450.84,450.39,450.79,3024.0,429.9542,430.1164,429.6871,430.0687,3024.0
2023-11-07 12:35:00,450.73,451.02,450.65,450.86,4868.0,430.0115,430.2882,429.9352,430.1355,4868.0
2023-11-07 12:40:00,451.0,451.0,450.78,450.78,1127.0,430.2691,430.2691,430.0592,430.0592,1127.0
2023-11-07 12:45:00,450.88,451.0,450.7,450.78,4612.0,430.1546,430.2691,429.9829,430.0592,4612.0
2023-11-07 12:50:00,450.66,450.96,450.66,450.81,636.0,429.9447,430.2309,429.9447,430.0878,636.0
2023-11-07 12:55:00,450.78,450.85,450.56,450.56,3301.0,430.0592,430.126,429.8493,429.8493,3301.0
2023-11-07 13:00:00,450.65,451.12,450.65,451.09,7666.0,429.9352,430.3836,429.9352,430.3549,7666.0
2023-11-07 13:05:00,451.08,451.1,450.9,450.93,9114.0,430.3454,430.3645,430.1737,430.2023,9114.0
2023-11-07 13:10:00,450.99,451.45,450.98,451.28,7701.0,430.2595,430.6984,430.25,430.5362,7701.0
2023-11-07 13:15:00,451.36,451.6,451.18,451.18,8681.0,430.6125,430.8415,430.4408,430.4408,8681.0
2023-11-07 13:20:00,451.2,451.33,451.12,451.33,1771.0,430.4599,430.5839,430.3836,430.5839,1771.0
2023-11-07 13:25:00,451.31,451.35,451.2,451.24,2306.0,430.5648,430.603,430.4599,430.498,2306.0
2023-11-07 13:30:00,451.25,451.36,451.08,451.26,2920.0,430.5076,430.6125,430.3454,430.5171,2920.0
2023-11-07 13:35:00,451.2,451.3,451.0,451.07,4174.0,430.4599,430.5553,430.2691,430.3359,4174.0
2023-11-07 13:40:00,450.99,451.22,450.94,451.15,1502.0,430.2595,430.479,430.2118,430.4122,1502.0
2023-11-07 13:45:00,451.17,451.29,451.02,451.1,4045.0,430.4313,430.5457,430.2882,430.3645,4045.0
2023-11-07 13:50:00,451.04,451.15,450.85,450.95,6132.0,430.3072,430.4122,430.126,430.2214,6132.0
2023-11-07 13:55:00,450.88,451.01,450.71,450.84,2928.0,430.1546,430.2786,429.9924,430.1164,2928.0
2023-11-07 14:00:00,450.94,451.14,450.86,451.06,3929.0,430.2118,430.4026,430.1355,430.3263,3929.0
2023-11-07 14:05:00,451.04,451.05,450.2,450.27,9097.0,430.3072,430.3168,429.5058,429.5726,9097.0
2023-11-07 14:10:00,450.26,450.48,450.09,450.3,3113.0,429.5631,429.773,429.4009,429.6012,3113.0
2023-11-07 14:15:00,450.31,450.32,450.2,450.31,3825.0,429.6108,429.6203,429.5058,429.6108,3825.0
2023-11-07 14:20:00,450.47,450.52,450.28,450.42,3763.0,429.7634,429.8111,429.5822,429.7157,3763.0
2023-11-07 14:25:00,450.32,450.41,450.21,450.26,3832.0,429.6203,429.7062,429.5154,429.5631,3832.0
2023-11-07 14:30:00,450.31,450.43,450.25,450.28,6898.0,429.6108,429.7253,429.5535,429.5822,6898.0
2023-11-07 14:35:00,450.24,450.35,450.11,450.2,3721.0,429.544,429.6489,429.42,429.5058,3721.0
2023-11-07 14:40:00,450.12,450.33,450.12,450.2,8201.0,429.4295,429.6299,429.4295,429.5058,8201.0
2023-11-07 14:45:00,450.19,450.24,449.88,449.99,8471.0,429.4963,429.544,429.2006,429.3055,8471.0
2023-11-07 14:50:00,450.02,450.09,449.84,449.85,4332.0,429.3341,429.4009,429.1624,429.1719,4332.0
2023-11-07 14:55:00,449.85,450.07,449.78,450.02,4524.0,429.1719,429.3818,429.1051,429.3341,4524.0
2023-11-07 15:00:00,450.03,450.25,449.9,450.0,1945.0,429.3437,429.5535,429.2196,429.315,1945.0
2023-11-07 15:05:00,450.0,450.58,449.99,450.34,9425.0,429.315,429.8684,429.3055,429.6394,9425.0
2023-11-07 15:10:00,450.27,450.31,450.0,450.0,9334.0,429.5726,429.6108,429.315,429.315,9334.0
2023-11-07 15:15:00,449.83,449.95,449.75,449.93,6003.0,429.1529,429.2673,429.0765,429.2483,6003.0
2023-11-07 15:20:00,450.0,450.16,449.91,450.1,9270.0,429.315,429.4677,429.2292,429.4104,9270.0
2023-11-07 15:25:00,450.26,450.57,450.26,450.39,8727.0,429.5631,429.8588,429.5631,429.6871,8727.0
2023-11-07 15:30:00,450.44,450.61,450.31,450.6,14487.0,429.7348,429.897,429.6108,429.8875,14487.0
2023-11-07 15:35:00,450.6,450.86,450.53,450.53,15381.0,429.8875,430.1355,429.8207,429.8207,15381.0
2023-11-07 15:40:00,450.67,451.02,450.57,450.96,19455.0,429.9542,430.2882,429.8588,430.2309,19455.0
2023-11-07 15:45:00,450.97,451.08,450.78,451.03,19454.0,430.2404,430.3454,430.0592,430.2977,19454.0
2023-11-07 15:50:00,451.0,451.04,450.27,450.27,10655.0,430.2691,430.3072,429.5726,429.5726,10655.0
2023-11-07 15:55:00,450.36,450.36,449.73,450.29,45456.0,429.6585,429.6585,429.0574,429.5917,45456.0
2023-11-08 09:30:00,450.15,451.78,449.48,449.73,18728.0,429.4581,431.0132,428.8189,429.0574,18728.0
2023-11-08 09:35:00,449.9,449.9,448.57,448.62,5576.0,429.2196,429.2196,427.9508,427.9985,5576.0
2023-11-08 09:40:00,448.97,449.03,447.64,448.0,12260.0,428.3324,428.3896,427.0635,427.407,12260.0
2023-11-08 09:45:00,447.89,448.19,447.42,447.78,10696.0,427.302,427.5882,426.8536,427.1971,10696.0
2023-11-08 09:50:00,447.81,447.81,447.3,447.46,5856.0,427.2257,427.2257,426.7391,426.8918,5856.0
2023-11-08 09:55:00,447.45,448.23,447.24,448.23,6486.0,426.8823,427.6264,426.6819,427.6264,6486.0
2023-11-08 10:00:00,448.16,448.22,447.73,447.87,5482.0,427.5596,427.6169,427.1494,427.2829,5482.0
2023-11-08 10:05:00,447.73,448.03,447.48,447.73,7037.0,427.1494,427.4356,426.9109,427.1494,7037.0
2023-11-08 10:10:00,447.7,447.7,447.12,447.61,7181.0,427.1208,427.1208,426.5674,427.0349,7181.0
2023-11-08 10:15:00,447.59,447.81,447.49,447.64,6578.0,427.0158,427.2257,426.9204,427.0635,6578.0
2023-11-08 10:20:00,447.53,448.0,447.51,447.66,5555.0,426.9586,427.407,426.9395,427.0826,5555.0
2023-11-08 10:25:00,448.0,448.19,447.32,447.32,13487.0,427.407,427.5882,426.7582,426.7582,13487.0
2023-11-08 10:30:00,447.51,447.97,447.18,447.9,3259.0,426.9395,427.3783,426.6247,427.3116,3259.0
2023-11-08 10:35:00,447.89,448.06,447.64,447.72,5914.0,427.302,427.4642,427.0635,427.1398,5914.0
2023-11-08 10:40:00,447.64,448.0,447.55,447.7,1848.0,427.0635,427.407,426.9777,427.1208,1848.0
2023-11-08 10:45:00,447.86,447.86,447.46,447.46,3709.0,427.2734,427.2734,426.8918,426.8918,3709.0
2023-11-08 10:50:00,447.45,448.06,447.21,448.02,7224.0,426.8823,427.4642,426.6533,427.4261,7224.0
2023-11-08 10:55:00,448.0,448.22,447.8,448.21,6870.0,427.407,427.6169,427.2162,427.6073,6870.0
2023-11-08 11:00:00,448.1,448.18,447.98,448.18,2664.0,427.5024,427.5787,427.3879,427.5787,2664.0
2023-11-08 11:05:00,448.12,448.22,447.92,448.11,5720.0,427.5215,427.6169,427.3306,427.5119,5720.0
2023-11-08 11:10:00,448.01,448.27,447.84,447.88,6243.0,427.4165,427.6646,427.2543,427.2925,6243.0
2023-11-08 11:15:00,448.03,448.19,447.94,447.94,5761.0,427.4356,427.5882,427.3497,427.3497,5761.0
2023-11-08 11:20:00,448.0,448.0,447.72,447.8,2810.0,427.407,427.407,427.1398,427.2162,2810.0
2023-11-08 11:25:00,447.77,447.87,447.61,447.71,1313.0,427.1875,427.2829,427.0349,427.1303,1313.0
2023-11-08 11:30:00,447.73,447.74,447.36,447.39,8972.0,427.1494,427.1589,426.7964,426.825,8972.0
2023-11-08 11:35:00,447.53,447.55,447.3,447.48,1130.0,426.9586,426.9777,426.7391,426.9109,1130.0
2023-11-08 11:40:00,447.52,447.59,447.37,447.48,2324.0,426.949,427.0158,426.8059,426.9109,2324.0
2023-11-08 11:45:00,447.46,447.57,447.35,447.43,4156.0,426.8918,426.9967,426.7868,426.8632,4156.0
2023-11-08 11:50:00,447.42,447.42,446.88,446.96,8461.0,426.8536,426.8536,426.3385,426.4148,8461.0
2023-11-08 11:55:00,446.8,446.98,446.63,446.93,2955.0,426.2621,426.4339,426.0999,426.3862,2955.0
2023-11-08 12:00:00,446.73,446.79,445.91,446.01,14072.0,426.1953,426.2526,425.413,425.5084,14072.0
2023-11-08 12:05:00,445.92,446.38,445.83,445.84,6225.0,425.4226,425.8614,425.3367,425.3463,6225.0
2023-11-08 12:10:00,446.0,446.0,445.62,445.71,6229.0,425.4989,425.4989,425.1364,425.2222,6229.0
2023-11-08 12:15:00,445.67,446.06,445.65,446.06,1255.0,425.1841,425.5561,425.165,425.5561,1255.0
2023-11-08 12:20:00,446.0,446.45,445.92,446.32,4440.0,425.4989,425.9282,425.4226,425.8042,4440.0
2023-11-08 12:25:00,446.32,446.35,446.08,446.35,1921.0,425.8042,425.8328,425.5752,425.8328,1921.0
2023-11-08 12:30:00,446.23,446.45,446.13,446.45,1719.0,425.7183,425.9282,425.6229,425.9282,1719.0
2023-11-08 12:35:00,446.55,446.75,446.32,446.64,5150.0,426.0236,426.2144,425.8042,426.1095,5150.0
2023-11-08 12:40:00,446.59,446.6,446.05,446.05,5941.0,426.0618,426.0713,425.5466,425.5466,5941.0
2023-11-08 12:45:00,446.05,446.31,446.05,446.16,11309.0,425.5466,425.7947,425.5466,425.6515,11309.0
2023-11-08 12:50:00,446.01,446.22,446.01,446.22,720.0,425.5084,425.7088,425.5084,425.7088,720.0
2023-11-08 12:55:00,446.13,446.27,445.81,446.2,6306.0,425.6229,425.7565,425.3176,425.6897,6306.0
2023-11-08 13:00:00,446.2,446.28,445.83,446.07,3992.0,425.6897,425.766,425.3367,425.5657,3992.0
2023-11-08 13:05:00,445.93,446.08,445.8,445.8,5742.0,425.4321,425.5752,425.3081,425.3081,5742.0
2023-11-08 13:10:00,445.8,445.8,445.54,445.63,2216.0,425.3081,425.3081,425.06,425.1459,2216.0
2023-11-08 13:15:00,445.72,445.73,445.5,445.62,1679.0,425.2318,425.2413,425.0219,425.1364,1679.0
2023-11-08 13:20:00,445.62,445.62,445.3,445.41,4847.0,425.1364,425.1364,424.8311,424.936,4847.0
2023-11-08 13:25:00,445.51,445.66,445.51,445.66,1861.0,425.0314,425.1745,425.0314,425.1745,1861.0
2023-11-08 13:30:00,445.66,445.92,445.58,445.89,3036.0,425.1745,425.4226,425.0982,425.394,3036.0
2023-11-08 13:35:00,445.87,446.03,445.8,445.93,2862.0,425.3749,425.5275,425.3081,425.4321,2862.0
2023-11-08 13:40:00,445.84,445.87,445.69,445.77,1516.0,425.3463,425.3749,425.2032,425.2795,1516.0
2023-11-08 13:45:00,445.77,445.77,445.51,445.7,3493.0,425.2795,425.2795,425.0314,425.2127,3493.0
2023-11-08 13:50:00,445.72,445.93,445.36,445.92,6181.0,425.2318,425.4321,424.8883,425.4226,6181.0
2023-11-08 13:55:00,445.8,446.0,445.77,445.88,6740.0,425.3081,425.4989,425.2795,425.3844,6740.0
2023-11-08 14:00:00,445.92,446.2,445.82,445.92,8329.0,425.4226,425.6897,425.3272,425.4226,8329.0
2023-11-08 14:05:00,445.9,446.05,445.79,445.79,6996.0,425.4035,425.5466,425.2986,425.2986,6996.0
2023-11-08 14:10:00,445.79,445.85,445.53,445.59,3827.0,425.2986,425.3558,425.0505,425.1077,3827.0
2023-11-08 14:15:00,445.6,445.7,445.55,445.69,3517.0,425.1173,425.2127,425.0696,425.2032,3517.0
2023-11-08 14:20:00,445.73,445.74,445.34,445.35,4872.0,425.2413,425.2509,424.8692,424.8788,4872.0
2023-11-08 14:25:00,445.32,445.46,445.27,445.29,2618.0,424.8502,424.9837,424.8025,424.8215,2618.0
2023-11-08 14:30:00,445.38,445.73,445.3,445.55,5594.0,424.9074,425.2413,424.8311,425.0696,5594.0
2023-11-08 14:35:00,445.65,445.76,445.55,445.65,3374.0,425.165,425.2699,425.0696,425.165,3374.0
2023-11-08 14:40:00,445.58,445.58,445.0,445.25,29658.0,425.0982,425.0982,424.5449,424.7834,29658.0
2023-11-08 14:45:00,445.25,445.28,444.8,445.0,18440.0,424.7834,424.812,424.3541,424.5449,18440.0
2023-11-08 14:50:00,444.92,445.03,444.76,444.94,3867.0,424.4685,424.5735,424.3159,424.4876,3867.0
2023-11-08 14:55:00,444.94,445.02,444.87,444.97,9061.0,424.4876,424.5639,424.4208,424.5162,9061.0
2023-11-08 15:00:00,445.0,445.05,444.75,444.87,11903.0,424.5449,424.5926,424.3064,424.4208,11903.0
2023-11-08 15:05:00,445.0,445.0,444.82,444.91,7094.0,424.5449,424.5449,424.3731,424.459,7094.0
2023-11-08 15:10:00,445.0,445.18,444.88,445.09,17745.0,424.5449,424.7166,424.4304,424.6307,17745.0
2023-11-08 15:15:00,445.15,445.84,445.06,445.84,6997.0,424.688,425.3463,424.6021,425.3463,6997.0
2023-11-08 15:20:00,445.75,445.76,444.9,444.92,32350.0,425.2604,425.2699,424.4495,424.4685,32350.0
2023-11-08 15:25:00,444.9,445.22,444.85,444.92,4558.0,424.4495,424.7548,424.4018,424.4685,4558.0
2023-11-08 15:30:00,444.94,445.1,444.84,445.01,5973.0,424.4876,424.6403,424.3922,424.5544,5973.0
2023-11-08 15:35:00,445.09,445.25,445.01,445.19,9589.0,424.6307,424.7834,424.5544,424.7261,9589.0
2023-11-08 15:40:00,445.19,445.9,445.15,445.85,15766.0,424.7261,425.4035,424.688,425.3558,15766.0
2023-11-08 15:45:00,445.92,446.05,445.54,445.63,13919.0,425.4226,425.5466,425.06,425.1459,13919.0
2023-11-08 15:50:00,445.67,445.67,445.07,445.2,52525.0,425.1841,425.1841,424.6117,424.7357,52525.0
2023-11-08 15:55:00,445.13,445.58,444.03,444.66,107106.0,424.6689,425.0982,423.6195,424.2205,107106.0
2023-11-09 09:30:00,445.41,445.41,443.1,443.53,20833.0,424.936,424.936,422.7322,423.1424,20833.0
2023-11-09 09:35:00,443.53,444.54,442.78,444.34,8982.0,423.1424,424.106,422.4269,423.9152,8982.0
2023-11-09 09:40:00,444.18,444.38,442.36,442.63,14110.0,423.7626,423.9534,422.0262,422.2838,14110.0
2023-11-09 09:45:00,442.53,444.03,442.31,443.84,8540.0,422.1884,423.6195,421.9785,423.4382,8540.0
2023-11-09 09:50:00,443.86,444.05,443.45,443.94,5303.0,423.4573,423.6385,423.0661,423.5336,5303.0
2023-11-09 09:55:00,443.89,444.02,443.28,443.46,10351.0,423.4859,423.6099,422.9039,423.0757,10351.0
2023-11-09 10:00:00,443.7,443.95,443.37,443.51,8548.0,423.3046,423.5431,422.9898,423.1234,8548.0
2023-11-09 10:05:00,443.51,443.76,443.23,443.24,13255.0,423.1234,423.3619,422.8562,422.8658,13255.0
2023-11-09 10:10:00,443.24,443.75,443.24,443.7,12366.0,422.8658,423.3523,422.8658,423.3046,12366.0
2023-11-09 10:15:00,443.76,443.91,443.37,443.4,3997.0,423.3619,423.505,422.9898,423.0184,3997.0
2023-11-09 10:20:00,443.76,444.08,443.74,443.9,2104.0,423.3619,423.6672,423.3428,423.4954,2104.0
2023-11-09 10:25:00,443.9,444.31,443.85,444.21,4578.0,423.4954,423.8866,423.4477,423.7912,4578.0
2023-11-09 10:30:00,444.22,444.93,444.22,444.77,6891.0,423.8007,424.4781,423.8007,424.3254,6891.0
2023-11-09 10:35:00,444.77,445.25,444.76,445.25,2500.0,424.3254,424.7834,424.3159,424.7834,2500.0
2023-11-09 10:40:00,445.17,445.17,444.53,444.66,21521.0,424.7071,424.7071,424.0965,424.2205,21521.0
2023-11-09 10:45:00,444.99,445.08,444.66,444.67,11425.0,424.5353,424.6212,424.2205,424.23,11425.0
2023-11-09 10:50:00,444.66,445.06,444.62,444.72,2180.0,424.2205,424.6021,424.1823,424.2777,2180.0
2023-11-09 10:55:00,444.89,445.13,444.8,444.85,6549.0,424.4399,424.6689,424.3541,424.4018,6549.0
2023-11-09 11:00:00,444.67,445.01,444.67,445.0,3574.0,424.23,424.5544,424.23,424.5449,3574.0
2023-11-09 11:05:00,444.96,445.06,444.29,444.29,12564.0,424.5067,424.6021,423.8675,423.8675,12564.0
2023-11-09 11:10:00,444.53,445.08,444.42,445.04,4847.0,424.0965,424.6212,423.9915,424.583,4847.0
2023-11-09 11:15:00,445.1,445.61,445.1,445.3,7496.0,424.6403,425.1268,424.6403,424.8311,7496.0
2023-11-09 11:20:00,445.24,445.37,444.95,445.01,19037.0,424.7738,424.8979,424.4972,424.5544,19037.0
2023-11-09 11:25:00,445.1,445.1,444.45,444.66,14126.0,424.6403,424.6403,424.0202,424.2205,14126.0
2023-11-09 11:30:00,444.5,444.73,444.32,444.32,8862.0,424.0679,424.2873,423.8961,423.8961,8862.0
2023-11-09 11:35:00,444.48,444.48,444.13,444.13,1738.0,424.0488,424.0488,423.7149,423.7149,1738.0
2023-11-09 11:40:00,444.06,444.36,443.87,444.36,1671.0,423.6481,423.9343,423.4668,423.9343,1671.0
2023-11-09 11:45:00,444.44,444.8,444.13,444.58,5892.0,424.0106,424.3541,423.7149,424.1442,5892.0
2023-11-09 11:50:00,444.56,444.57,444.04,444.09,4071.0,424.1251,424.1346,423.629,423.6767,4071.0
2023-11-09 11:55:00,444.12,444.38,443.93,443.99,2358.0,423.7053,423.9534,423.5241,423.5813,2358.0
2023-11-09 12:00:00,444.34,444.62,444.34,444.35,5772.0,423.9152,424.1823,423.9152,423.9247,5772.0
2023-11-09 12:05:00,444.4,444.66,444.15,444.15,9780.0,423.9724,424.2205,423.7339,423.7339,9780.0
2023-11-09 12:10:00,444.17,444.35,444.0,444.2,9200.0,423.753,423.9247,423.5908,423.7816,9200.0
2023-11-09 12:15:00,444.39,444.39,444.04,444.04,8157.0,423.9629,423.9629,423.629,423.629,8157.0
2023-11-09 12:20:00,444.21,444.44,443.93,444.02,18269.0,423.7912,424.0106,423.5241,423.6099,18269.0
2023-11-09 12:25:00,444.01,444.08,443.55,444.06,4229.0,423.6004,423.6672,423.1615,423.6481,4229.0
2023-11-09 12:30:00,444.11,444.15,443.84,443.84,4445.0,423.6958,423.7339,423.4382,423.4382,4445.0
2023-11-09 12:35:00,443.93,444.12,443.89,443.89,3435.0,423.5241,423.7053,423.4859,423.4859,3435.0
2023-11-09 12:40:00,444.0,444.01,443.79,443.83,1909.0,423.5908,423.6004,423.3905,423.4287,1909.0
2023-11-09 12:45:00,444.0,444.02,443.77,443.89,3091.0,423.5908,423.6099,423.3714,423.4859,3091.0
2023-11-09 12:50:00,443.89,443.93,443.66,443.84,5153.0,423.4859,423.5241,423.2665,423.4382,5153.0
2023-11-09 12:55:00,443.84,444.07,443.83,443.89,7483.0,423.4382,423.6576,423.4287,423.4859,7483.0
2023-11-09 13:00:00,443.81,444.03,443.43,443.92,7339.0,423.4096,423.6195,423.047,423.5145,7339.0
2023-11-09 13:05:00,443.93,444.05,442.84,442.91,8284.0,423.5241,423.6385,422.4842,422.5509,8284.0
2023-11-09 13:10:00,442.96,443.06,442.66,443.0,9844.0,422.5986,422.694,422.3124,422.6368,9844.0
2023-11-09 13:15:00,442.88,442.88,442.68,442.73,3809.0,422.5223,422.5223,422.3315,422.3792,3809.0
2023-11-09 13:20:00,442.89,443.04,442.85,442.92,3485.0,422.5319,422.675,422.4937,422.5605,3485.0
2023-11-09 13:25:00,442.79,442.97,442.59,442.59,6143.0,422.4365,422.6082,422.2456,422.2456,6143.0
2023-11-09 13:30:00,442.53,442.7,442.05,442.18,10644.0,422.1884,422.3506,421.7305,421.8545,10644.0
2023-11-09 13:35:00,442.19,442.31,442.0,442.0,16037.0,421.864,421.9785,421.6828,421.6828,16037.0
2023-11-09 13:40:00,442.01,442.15,441.84,442.0,6170.0,421.6923,421.8259,421.5301,421.6828,6170.0
2023-11-09 13:45:00,442.21,442.21,441.86,442.05,2799.0,421.8831,421.8831,421.5492,421.7305,2799.0
2023-11-09 13:50:00,442.08,442.1,441.87,442.0,7064.0,421.7591,421.7782,421.5587,421.6828,7064.0
2023-11-09 13:55:00,442.0,442.24,442.0,442.07,12824.0,421.6828,421.9117,421.6828,421.7496,12824.0
2023-11-09 14:00:00,442.03,442.1,441.87,442.01,8987.0,421.7114,421.7782,421.5587,421.6923,8987.0
2023-11-09 14:05:00,442.02,442.17,441.83,442.07,4328.0,421.7018,421.845,421.5206,421.7496,4328.0
2023-11-09 14:10:00,441.96,442.0,441.81,442.0,2578.0,421.6446,421.6828,421.5015,421.6828,2578.0
2023-11-09 14:15:00,441.86,441.9,441.59,441.61,6754.0,421.5492,421.5874,421.2916,421.3107,6754.0
2023-11-09 14:20:00,441.69,441.93,441.5,441.5,5827.0,421.387,421.616,421.2058,421.2058,5827.0
2023-11-09 14:25:00,441.5,441.62,441.11,441.14,12110.0,421.2058,421.3202,420.8337,420.8623,12110.0
2023-11-09 14:30:00,441.27,441.29,440.4,440.5,16130.0,420.9863,421.0054,420.1563,420.2517,16130.0
2023-11-09 14:35:00,440.47,440.54,439.67,440.09,13037.0,420.2231,420.2899,419.4599,419.8606,13037.0
2023-11-09 14:40:00,440.01,440.17,439.89,439.99,10446.0,419.7842,419.9369,419.6698,419.7652,10446.0
2023-11-09 14:45:00,440.01,440.88,440.01,440.76,18040.0,419.7842,420.6143,419.7842,420.4998,18040.0
2023-11-09 14:50:00,440.86,441.16,440.62,441.09,3927.0,420.5952,420.8814,420.3662,420.8146,3927.0
2023-11-09 14:55:00,441.09,441.59,440.98,441.59,16065.0,420.8146,421.2916,420.7097,421.2916,16065.0
2023-11-09 15:00:00,441.59,441.92,441.16,441.35,7841.0,421.2916,421.6064,420.8814,421.0626,7841.0
2023-11-09 15:05:00,441.32,441.48,441.0,441.07,13267.0,421.034,421.1867,420.7287,420.7955,13267.0
2023-11-09 15:10:00,441.2,441.49,441.0,441.19,29666.0,420.9195,421.1962,420.7287,420.91,29666.0
2023-11-09 15:15:00,441.44,442.96,441.19,442.94,11511.0,421.1485,422.5986,420.91,422.5796,11511.0
2023-11-09 15:20:00,443.05,443.56,442.88,443.49,7329.0,422.6845,423.1711,422.5223,423.1043,7329.0
2023-11-09 15:25:00,443.37,443.46,442.88,442.88,24401.0,422.9898,423.0757,422.5223,422.5223,24401.0
2023-11-09 15:30:00,442.89,442.89,442.45,442.58,11525.0,422.5319,422.5319,422.1121,422.2361,11525.0
2023-11-09 15:35:00,442.58,442.64,442.32,442.5,15573.0,422.2361,422.2934,421.9881,422.1598,15573.0
2023-11-09 15:40:00,442.5,442.91,442.32,442.8,24989.0,422.1598,422.5509,421.9881,422.446,24989.0
2023-11-09 15:45:00,442.86,442.97,442.32,442.68,33142.0,422.5032,422.6082,421.9881,422.3315,33142.0
2023-11-09 15:50:00,442.79,442.99,442.12,442.22,38834.0,422.4365,422.6273,421.7973,421.8927,38834.0
2023-11-09 15:55:00,442.3,443.03,442.12,442.4,83595.0,421.969,422.6654,421.7973,422.0644,83595.0
2023-11-10 09:30:00,444.01,444.16,442.1,442.79,18093.0,423.6004,423.7435,421.7782,422.4365,18093.0
2023-11-10 09:35:00,443.4,444.72,442.56,444.72,15187.0,423.0184,424.2777,422.217,424.2777,15187.0
2023-11-10 09:40:00,444.83,444.83,442.99,442.99,5681.0,424.3827,424.3827,422.6273,422.6273,5681.0
2023-11-10 09:45:00,443.27,443.32,442.28,442.28,10904.0,422.8944,422.9421,421.9499,421.9499,10904.0
2023-11-10 09:50:00,442.5,444.22,442.46,444.17,12166.0,422.1598,423.8007,422.1216,423.753,12166.0
2023-11-10 09:55:00,443.99,444.17,443.75,444.05,2660.0,423.5813,423.753,423.3523,423.6385,2660.0
2023-11-10 10:00:00,443.87,444.14,443.41,443.8,6306.0,423.4668,423.7244,423.028,423.4,6306.0
2023-11-10 10:05:00,443.82,444.15,443.64,444.09,8783.0,423.4191,423.7339,423.2474,423.6767,8783.0
2023-11-10 10:10:00,444.06,444.06,443.38,443.39,5125.0,423.6481,423.6481,422.9993,423.0089,5125.0
2023-11-10 10:15:00,443.25,443.54,443.16,443.37,4706.0,422.8753,423.152,422.7894,422.9898,4706.0
2023-11-10 10:20:00,443.23,443.87,443.23,443.52,1118.0,422.8562,423.4668,422.8562,423.1329,1118.0
2023-11-10 10:25:00,443.57,443.76,443.39,443.59,6766.0,423.1806,423.3619,423.0089,423.1997,6766.0
2023-11-10 10:30:00,443.58,443.59,443.44,443.52,2714.0,423.1901,423.1997,423.0566,423.1329,2714.0
2023-11-10 10:35:00,443.35,443.38,442.43,442.5,15155.0,422.9707,422.9993,422.093,422.1598,15155.0
2023-11-10 10:40:00,442.5,442.77,442.43,442.61,8004.0,422.1598,422.4174,422.093,422.2647,8004.0
2023-11-10 10:45:00,442.75,442.75,441.92,442.12,9815.0,422.3983,422.3983,421.6064,421.7973,9815.0
2023-11-10 10:50:00,442.1,442.15,441.62,441.66,10381.0,421.7782,421.8259,421.3202,421.3584,10381.0
2023-11-10 10:55:00,441.56,441.9,441.0,441.79,5142.0,421.263,421.5874,420.7287,421.4824,5142.0
2023-11-10 11:00:00,441.8,442.35,441.8,442.11,6559.0,421.492,422.0167,421.492,421.7877,6559.0
2023-11-10 11:05:00,442.33,442.75,442.0,442.67,17605.0,421.9976,422.3983,421.6828,422.322,17605.0
2023-11-10 11:10:00,442.78,443.02,442.66,443.02,5686.0,422.4269,422.6559,422.3124,422.6559,5686.0
2023-11-10 11:15:00,442.93,443.03,442.68,442.74,6233.0,422.57,422.6654,422.3315,422.3888,6233.0
2023-11-10 11:20:00,442.65,443.13,442.49,442.72,8036.0,422.3029,422.7608,422.1502,422.3697,8036.0
2023-11-10 11:25:00,442.72,443.11,442.72,442.96,5809.0,422.3697,422.7417,422.3697,422.5986,5809.0
2023-11-10 11:30:00,443.15,443.27,442.45,442.63,5617.0,422.7799,422.8944,422.1121,422.2838,5617.0
2023-11-10 11:35:00,442.76,442.76,441.88,442.29,9843.0,422.4078,422.4078,421.5683,421.9594,9843.0
2023-11-10 11:40:00,442.29,442.48,441.88,441.88,6147.0,421.9594,422.1407,421.5683,421.5683,6147.0
2023-11-10 11:45:00,442.17,442.52,442.07,442.07,6146.0,421.845,422.1789,421.7496,421.7496,6146.0
2023-11-10 11:50:00,442.08,442.25,441.95,442.11,2851.0,421.7591,421.9213,421.6351,421.7877,2851.0
2023-11-10 11:55:00,442.15,442.15,441.73,441.92,3116.0,421.8259,421.8259,421.4252,421.6064,3116.0
2023-11-10 12:00:00,442.0,442.44,442.0,442.44,5051.0,421.6828,422.1025,421.6828,422.1025,5051.0
2023-11-10 12:05:00,442.43,442.47,441.74,441.9,5902.0,422.093,422.1312,421.4347,421.5874,5902.0
2023-11-10 12:10:00,441.85,441.99,441.55,441.73,1217.0,421.5397,421.6732,421.2535,421.4252,1217.0
2023-11-10 12:15:00,441.54,441.93,441.54,441.63,2041.0,421.2439,421.616,421.2439,421.3298,2041.0
2023-11-10 12:20:00,441.58,441.72,441.37,441.6,3467.0,421.2821,421.4156,421.0817,421.3012,3467.0
2023-11-10 12:25:00,441.67,442.28,441.67,442.28,4029.0,421.3679,421.9499,421.3679,421.9499,4029.0
2023-11-10 12:30:00,442.24,442.7,442.05,442.08,5129.0,421.9117,422.3506,421.7305,421.7591,5129.0
2023-11-10 12:35:00,442.23,442.29,441.87,442.2,3822.0,421.9022,421.9594,421.5587,421.8736,3822.0
2023-11-10 12:40:00,442.14,442.22,441.85,441.97,6782.0,421.8163,421.8927,421.5397,421.6541,6782.0
2023-11-10 12:45:00,442.18,442.31,442.04,442.2,6113.0,421.8545,421.9785,421.7209,421.8736,6113.0
2023-11-10 12:50:00,442.2,442.38,442.0,442.26,19920.0,421.8736,422.0453,421.6828,421.9308,19920.0
2023-11-10 12:55:00,442.31,442.38,442.1,442.19,5822.0,421.9785,422.0453,421.7782,421.864,5822.0
2023-11-10 13:00:00,442.25,442.83,442.24,442.5,5943.0,421.9213,422.4746,421.9117,422.1598,5943.0
2023-11-10 13:05:00,442.5,442.5,442.31,442.33,4973.0,422.1598,422.1598,421.9785,421.9976,4973.0
2023-11-10 13:10:00,442.33,442.5,442.03,442.03,3344.0,421.9976,422.1598,421.7114,421.7114,3344.0
2023-11-10 13:15:00,442.2,442.23,441.16,441.17,29047.0,421.8736,421.9022,420.8814,420.8909,29047.0
2023-11-10 13:20:00,441.28,441.83,441.27,441.5,10516.0,420.9959,421.5206,420.9863,421.2058,10516.0
2023-11-10 13:25:00,441.5,442.12,441.3,441.5,19278.0,421.2058,421.7973,421.0149,421.2058,19278.0
2023-11-10 13:30:00,441.64,441.82,441.21,441.3,8700.0,421.3393,421.511,420.9291,421.0149,8700.0
2023-11-10 13:35:00,441.25,441.35,441.11,441.13,11748.0,420.9672,421.0626,420.8337,420.8528,11748.0
2023-11-10 13:40:00,441.16,441.47,441.08,441.25,6973.0,420.8814,421.1771,420.8051,420.9672,6973.0
2023-11-10 13:45:00,441.38,441.61,441.28,441.42,5966.0,421.0913,421.3107,420.9959,421.1294,5966.0
2023-11-10 13:50:00,441.34,441.43,440.97,441.21,16011.0,421.0531,421.139,420.7001,420.9291,16011.0
2023-11-10 13:55:00,441.37,441.94,441.0,441.27,26894.0,421.0817,421.6255,420.7287,420.9863,26894.0
2023-11-10 14:00:00,441.6,442.1,441.46,441.85,3813.0,421.3012,421.7782,421.1676,421.5397,3813.0
2023-11-10 14:05:00,442.0,442.11,441.35,441.52,21928.0,421.6828,421.7877,421.0626,421.2248,21928.0
2023-11-10 14:10:00,441.56,442.17,441.56,442.06,7537.0,421.263,421.845,421.263,421.74,7537.0
2023-11-10 14:15:00,442.05,442.55,442.04,442.55,4732.0,421.7305,422.2075,421.7209,422.2075,4732.0
2023-11-10 14:20:00,442.63,442.79,442.43,442.43,2986.0,422.2838,422.4365,422.093,422.093,2986.0
2023-11-10 14:25:00,442.59,442.75,442.53,442.75,2422.0,422.2456,422.3983,422.1884,422.3983,2422.0
2023-11-10 14:30:00,442.82,443.0,442.75,442.99,4165.0,422.4651,422.6368,422.3983,422.6273,4165.0
2023-11-10 14:35:00,442.94,443.13,442.87,443.09,4582.0,422.5796,422.7608,422.5128,422.7227,4582.0
2023-11-10 14:40:00,443.12,443.35,443.04,443.24,4429.0,422.7513,422.9707,422.675,422.8658,4429.0
2023-11-10 14:45:00,443.24,443.79,443.24,443.79,5602.0,422.8658,423.3905,422.8658,423.3905,5602.0
2023-11-10 14:50:00,443.79,443.92,443.58,443.81,1110.0,423.3905,423.5145,423.1901,423.4096,1110.0
2023-11-10 14:55:00,443.97,444.25,443.85,444.25,3491.0,423.5622,423.8293,423.4477,423.8293,3491.0
2023-11-10 15:00:00,444.25,444.57,444.23,444.56,3615.0,423.8293,424.1346,423.8103,424.1251,3615.0
2023-11-10 15:05:00,444.57,445.0,444.21,444.21,10571.0,424.1346,424.5449,423.7912,423.7912,10571.0
2023-11-10 15:10:00,444.45,444.45,443.99,444.09,6052.0,424.0202,424.0202,423.5813,423.6767,6052.0
2023-11-10 15:15:00,443.91,444.19,443.59,444.06,10139.0,423.505,423.7721,423.1997,423.6481,10139.0
2023-11-10 15:20:00,444.12,444.28,444.03,444.19,6289.0,423.7053,423.858,423.6195,423.7721,6289.0
2023-11-10 15:25:00,444.19,444.24,443.96,444.24,12584.0,423.7721,423.8198,423.5527,423.8198,12584.0
2023-11-10 15:30:00,444.31,444.63,444.29,444.51,12120.0,423.8866,424.1919,423.8675,424.0774,12120.0
2023-11-10 15:35:00,444.54,444.71,444.42,444.64,19614.0,424.106,424.2682,423.9915,424.2014,19614.0
2023-11-10 15:40:00,444.64,444.72,444.31,444.4,17227.0,424.2014,424.2777,423.8866,423.9724,17227.0
2023-11-10 15:45:00,444.42,445.07,444.04,444.75,36455.0,423.9915,424.6117,423.629,424.3064,36455.0
2023-11-10 15:50:00,444.61,445.83,444.54,445.17,39010.0,424.1728,425.3367,424.106,424.7071,39010.0
2023-11-10 15:55:00,445.17,445.28,444.21,444.96,96383.0,424.7071,424.812,423.7912,424.5067,96383.0
2023-11-13 09:30:00,445.0,445.61,444.63,444.79,20317.0,424.5449,425.1268,424.1919,424.3445,20317.0
2023-11-13 09:35:00,445.07,445.13,443.29,445.01,11118.0,424.6117,424.6689,422.9135,424.5544,11118.0
2023-11-13 09:40:00,444.86,445.37,444.38,444.38,4989.0,424.4113,424.8979,423.9534,423.9534,4989.0
2023-11-13 09:45:00,444.69,444.69,444.18,444.42,5469.0,424.2491,424.2491,423.7626,423.9915,5469.0
2023-11-13 09:50:00,444.5,445.45,444.4,445.24,9109.0,424.0679,424.9742,423.9724,424.7738,9109.0
2023-11-13 09:55:00,445.24,445.57,444.6,445.32,5353.0,424.7738,425.0887,424.1633,424.8502,5353.0
2023-11-13 10:00:00,445.13,445.71,445.11,445.33,5036.0,424.6689,425.2222,424.6498,424.8597,5036.0
2023-11-13 10:05:00,445.3,445.4,445.06,445.4,3926.0,424.8311,424.9265,424.6021,424.9265,3926.0
2023-11-13 10:10:00,445.32,445.34,444.99,445.05,2856.0,424.8502,424.8692,424.5353,424.5926,2856.0
2023-11-13 10:15:00,444.99,445.3,444.77,444.8,4910.0,424.5353,424.8311,424.3254,424.3541,4910.0
2023-11-13 10:20:00,444.65,444.87,444.26,444.79,3396.0,424.211,424.4208,423.8389,424.3445,3396.0
2023-11-13 10:25:00,444.91,445.28,444.88,445.19,5804.0,424.459,424.812,424.4304,424.7261,5804.0
2023-11-13 10:30:00,445.2,446.01,445.15,445.9,4026.0,424.7357,425.5084,424.688,425.4035,4026.0
2023-11-13 10:35:00,445.99,445.99,445.5,445.51,2636.0,425.4894,425.4894,425.0219,425.0314,2636.0
2023-11-13 10:40:00,445.37,445.8,445.08,445.09,6540.0,424.8979,425.3081,424.6212,424.6307,6540.0
2023-11-13 10:45:00,444.87,445.7,444.87,445.68,3956.0,424.4208,425.2127,424.4208,425.1936,3956.0
2023-11-13 10:50:00,445.84,446.57,445.77,446.53,5925.0,425.3463,426.0427,425.2795,426.0045,5925.0
2023-11-13 10:55:00,446.56,446.92,446.52,446.59,3630.0,426.0332,426.3766,425.995,426.0618,3630.0
2023-11-13 11:00:00,446.51,446.53,446.11,446.39,4862.0,425.9855,426.0045,425.6038,425.871,4862.0
2023-11-13 11:05:00,446.33,446.45,445.99,446.02,6434.0,425.8137,425.9282,425.4894,425.518,6434.0
2023-11-13 11:10:00,446.25,446.25,445.82,445.94,3177.0,425.7374,425.7374,425.3272,425.4417,3177.0
2023-11-13 11:15:00,445.89,446.62,445.71,446.43,4762.0,425.394,426.0904,425.2222,425.9091,4762.0
2023-11-13 11:20:00,446.32,446.87,446.3,446.87,2084.0,425.8042,426.3289,425.7851,426.3289,2084.0
2023-11-13 11:25:00,446.97,447.33,446.91,447.28,2647.0,426.4243,426.7678,426.3671,426.7201,2647.0
2023-11-13 11:30:00,447.42,447.43,447.14,447.15,3880.0,426.8536,426.8632,426.5865,426.596,3880.0
2023-11-13 11:35:00,447.06,447.07,446.41,446.61,3638.0,426.5102,426.5197,425.8901,426.0809,3638.0
2023-11-13 11:40:00,446.43,446.75,446.43,446.75,1600.0,425.9091,426.2144,425.9091,426.2144,1600.0
2023-11-13 11:45:00,446.9,446.9,446.58,446.6,2367.0,426.3575,426.3575,426.0522,426.0713,2367.0
2023-11-13 11:50:00,446.78,447.32,446.63,447.31,4100.0,426.243,426.7582,426.0999,426.7487,4100.0
2023-11-13 11:55:00,447.31,447.4,446.98,447.28,3292.0,426.7487,426.8345,426.4339,426.7201,3292.0
2023-11-13 12:00:00,447.26,447.51,447.09,447.29,2810.0,426.701,426.9395,426.5388,426.7296,2810.0
2023-11-13 12:05:00,447.39,447.62,447.13,447.62,2347.0,426.825,427.0444,426.577,427.0444,2347.0
2023-11-13 12:10:00,447.8,448.07,447.21,447.88,3812.0,427.2162,427.4738,426.6533,427.2925,3812.0
2023-11-13 12:15:00,448.09,448.21,447.88,447.99,2214.0,427.4928,427.6073,427.2925,427.3974,2214.0
2023-11-13 12:20:00,448.13,448.56,447.93,448.56,4793.0,427.531,427.9412,427.3402,427.9412,4793.0
2023-11-13 12:25:00,448.56,448.57,447.47,447.47,15269.0,427.9412,427.9508,426.9013,426.9013,15269.0
2023-11-13 12:30:00,447.66,447.72,447.33,447.37,4310.0,427.0826,427.1398,426.7678,426.8059,4310.0
2023-11-13 12:35:00,447.29,447.52,447.15,447.41,5883.0,426.7296,426.949,426.596,426.8441,5883.0
2023-11-13 12:40:00,447.4,447.4,446.92,447.11,3280.0,426.8345,426.8345,426.3766,426.5579,3280.0
2023-11-13 12:45:00,447.16,447.3,446.82,447.0,2829.0,426.6056,426.7391,426.2812,426.4529,2829.0
2023-11-13 12:50:00,447.33,447.33,447.08,447.12,6545.0,426.7678,426.7678,426.5293,426.5674,6545.0
2023-11-13 12:55:00,447.33,447.33,447.01,447.09,3506.0,426.7678,426.7678,426.4625,426.5388,3506.0
2023-11-13 13:00:00,446.96,447.21,446.9,447.03,2271.0,426.4148,426.6533,426.3575,426.4816,2271.0
2023-11-13 13:05:00,446.99,447.11,446.89,446.94,1388.0,426.4434,426.5579,426.348,426.3957,1388.0
2023-11-13 13:10:00,446.91,446.97,446.76,446.89,2507.0,426.3671,426.4243,426.224,426.348,2507.0
2023-11-13 13:15:00,446.8,447.11,446.66,447.11,4144.0,426.2621,426.5579,426.1286,426.5579,4144.0
2023-11-13 13:20:00,447.21,447.22,446.9,447.06,2634.0,426.6533,426.6628,426.3575,426.5102,2634.0
2023-11-13 13:25:00,447.06,447.12,446.81,446.99,4315.0,426.5102,426.5674,426.2717,426.4434,4315.0
2023-11-13 13:30:00,446.98,447.12,446.96,447.02,3513.0,426.4339,426.5674,426.4148,426.472,3513.0
2023-11-13 13:35:00,447.02,447.12,446.81,447.05,4415.0,426.472,426.5674,426.2717,426.5006,4415.0
2023-11-13 13:40:00,446.98,447.13,446.98,447.05,6192.0,426.4339,426.577,426.4339,426.5006,6192.0
2023-11-13 13:45:00,447.05,447.14,446.97,447.05,4809.0,426.5006,426.5865,426.4243,426.5006,4809.0
2023-11-13 13:50:00,447.04,447.11,446.94,447.04,3212.0,426.4911,426.5579,426.3957,426.4911,3212.0
2023-11-13 13:55:00,446.94,447.14,446.9,447.12,4123.0,426.3957,426.5865,426.3575,426.5674,4123.0
2023-11-13 14:00:00,447.03,447.03,446.78,446.89,4878.0,426.4816,426.4816,426.243,426.348,4878.0
2023-11-13 14:05:00,446.81,447.13,446.81,447.13,2774.0,426.2717,426.577,426.2717,426.577,2774.0
2023-11-13 14:10:00,447.06,447.14,446.84,446.89,3871.0,426.5102,426.5865,426.3003,426.348,3871.0
2023-11-13 14:15:00,446.87,446.96,446.55,446.56,3879.0,426.3289,426.4148,426.0236,426.0332,3879.0
2023-11-13 14:20:00,446.69,446.8,446.46,446.71,1526.0,426.1572,426.2621,425.9378,426.1763,1526.0
2023-11-13 14:25:00,446.72,446.87,446.72,446.85,951.0,426.1858,426.3289,426.1858,426.3098,951.0
2023-11-13 14:30:00,446.87,447.07,446.86,446.88,2754.0,426.3289,426.5197,426.3194,426.3385,2754.0
2023-11-13 14:35:00,446.97,447.06,446.82,446.86,2342.0,426.4243,426.5102,426.2812,426.3194,2342.0
2023-11-13 14:40:00,447.0,447.06,446.91,446.96,5674.0,426.4529,426.5102,426.3671,426.4148,5674.0
2023-11-13 14:45:00,446.87,446.95,446.73,446.91,4186.0,426.3289,426.4052,426.1953,426.3671,4186.0
2023-11-13 14:50:00,446.92,446.95,446.18,446.25,12783.0,426.3766,426.4052,425.6706,425.7374,12783.0
2023-11-13 14:55:00,446.22,446.24,445.92,446.06,6467.0,425.7088,425.7279,425.4226,425.5561,6467.0
2023-11-13 15:00:00,446.13,446.17,445.91,445.97,7586.0,425.6229,425.6611,425.413,425.4703,7586.0
2023-11-13 15:05:00,445.87,445.94,445.71,445.77,5650.0,425.3749,425.4417,425.2222,425.2795,5650.0
2023-11-13 15:10:00,445.78,446.02,445.7,445.92,11288.0,425.289,425.518,425.2127,425.4226,11288.0
2023-11-13 15:15:00,445.83,445.92,445.55,445.56,8194.0,425.3367,425.4226,425.0696,425.0791,8194.0
2023-11-13 15:20:00,445.45,445.54,445.31,445.33,6354.0,424.9742,425.06,424.8406,424.8597,6354.0
2023-11-13 15:25:00,445.39,445.67,445.31,445.47,22903.0,424.9169,425.1841,424.8406,424.9933,22903.0
2023-11-13 15:30:00,445.43,445.54,445.04,445.45,16614.0,424.9551,425.06,424.583,424.9742,16614.0
2023-11-13 15:35:00,445.36,445.49,445.09,445.18,10675.0,424.8883,425.0123,424.6307,424.7166,10675.0
2023-11-13 15:40:00,445.14,445.42,444.88,445.19,18239.0,424.6784,424.9456,424.4304,424.7261,18239.0
2023-11-13 15:45:00,445.2,445.42,445.15,445.21,25155.0,424.7357,424.9456,424.688,424.7452,25155.0
2023-11-13 15:50:00,445.17,445.25,444.91,445.02,21925.0,424.7071,424.7834,424.459,424.5639,21925.0
2023-11-13 15:55:00,444.95,445.03,444.77,445.03,45113.0,424.4972,424.5735,424.3254,424.5735,45113.0
2023-11-14 09:30:00,443.0,443.95,442.02,442.34,27600.0,422.6368,423.5431,421.7018,422.0071,27600.0
2023-11-14 09:35:00,442.69,443.96,442.46,443.96,10222.0,422.3411,423.5527,422.1216,423.5527,10222.0
2023-11-14 09:40:00,444.13,444.38,443.69,443.69,4923.0,423.7149,423.9534,423.2951,423.2951,4923.0
2023-11-14 09:45:00,443.91,444.74,443.89,444.74,13449.0,423.505,424.2968,423.4859,424.2968,13449.0
2023-11-14 09:50:00,445.0,445.59,444.78,445.19,10334.0,424.5449,425.1077,424.335,424.7261,10334.0
2023-11-14 09:55:00,445.19,445.28,444.7,445.28,5306.0,424.7261,424.812,424.2587,424.812,5306.0
2023-11-14 10:00:00,445.28,445.6,444.97,445.33,2150.0,424.812,425.1173,424.5162,424.8597,2150.0
2023-11-14 10:05:00,445.12,445.4,444.47,444.8,10866.0,424.6594,424.9265,424.0392,424.3541,10866.0
2023-11-14 10:10:00,444.76,445.2,444.76,444.96,4412.0,424.3159,424.7357,424.3159,424.5067,4412.0
2023-11-14 10:15:00,445.0,445.75,444.99,445.53,1529.0,424.5449,425.2604,424.5353,425.0505,1529.0
2023-11-14 10:20:00,445.46,446.0,445.46,445.69,4674.0,424.9837,425.4989,424.9837,425.2032,4674.0
2023-11-14 10:25:00,445.79,445.96,445.35,445.57,8576.0,425.2986,425.4607,424.8788,425.0887,8576.0
2023-11-14 10:30:00,445.46,445.57,445.08,445.53,3838.0,424.9837,425.0887,424.6212,425.0505,3838.0
2023-11-14 10:35:00,445.43,445.81,444.99,445.12,7054.0,424.9551,425.3176,424.5353,424.6594,7054.0
2023-11-14 10:40:00,445.32,446.0,445.32,445.79,11417.0,424.8502,425.4989,424.8502,425.2986,11417.0
2023-11-14 10:45:00,445.97,446.14,445.54,445.73,2528.0,425.4703,425.6325,425.06,425.2413,2528.0
2023-11-14 10:50:00,445.84,446.0,445.5,446.0,3398.0,425.3463,425.4989,425.0219,425.4989,3398.0
2023-11-14 10:55:00,446.1,446.37,445.94,446.19,4291.0,425.5943,425.8519,425.4417,425.6802,4291.0
2023-11-14 11:00:00,446.3,446.73,445.96,446.56,9042.0,425.7851,426.1953,425.4607,426.0332,9042.0
2023-11-14 11:05:00,446.51,446.66,445.82,445.94,12931.0,425.9855,426.1286,425.3272,425.4417,12931.0
2023-11-14 11:10:00,445.94,445.97,445.05,445.06,12925.0,425.4417,425.4703,424.5926,424.6021,12925.0
2023-11-14 11:15:00,445.27,445.5,444.29,444.29,9731.0,424.8025,425.0219,423.8675,423.8675,9731.0
2023-11-14 11:20:00,444.32,445.09,444.22,445.08,8427.0,423.8961,424.6307,423.8007,424.6212,8427.0
2023-11-14 11:25:00,445.18,445.2,444.82,445.04,5197.0,424.7166,424.7357,424.3731,424.583,5197.0
2023-11-14 11:30:00,445.15,445.15,444.55,444.86,1588.0,424.688,424.688,424.1156,424.4113,1588.0
2023-11-14 11:35:00,445.07,445.07,444.63,444.83,5509.0,424.6117,424.6117,424.1919,424.3827,5509.0
2023-11-14 11:40:00,444.8,445.09,444.74,445.03,7116.0,424.3541,424.6307,424.2968,424.5735,7116.0
2023-11-14 11:45:00,445.04,445.04,444.73,444.73,6301.0,424.583,424.583,424.2873,424.2873,6301.0
2023-11-14 11:50:00,444.8,444.8,443.55,443.56,22093.0,424.3541,424.3541,423.1615,423.1711,22093.0
2023-11-14 11:55:00,443.74,444.0,443.6,443.84,6268.0,423.3428,423.5908,423.2092,423.4382,6268.0
2023-11-14 12:00:00,443.85,443.92,443.6,443.68,26011.0,423.4477,423.5145,423.2092,423.2855,26011.0
2023-11-14 12:05:00,443.75,443.75,442.92,442.95,14061.0,423.3523,423.3523,422.5605,422.5891,14061.0
2023-11-14 12:10:00,442.64,443.19,442.58,442.76,3749.0,422.2934,422.8181,422.2361,422.4078,3749.0
2023-11-14 12:15:00,442.65,443.14,442.62,442.68,4227.0,422.3029,422.7704,422.2743,422.3315,4227.0
2023-11-14 12:20:00,442.51,442.73,442.35,442.37,4239.0,422.1693,422.3792,422.0167,422.0358,4239.0
2023-11-14 12:25:00,442.37,442.41,441.93,442.04,12368.0,422.0358,422.0739,421.616,421.7209,12368.0
2023-11-14 12:30:00,442.06,442.14,441.92,441.96,18666.0,421.74,421.8163,421.6064,421.6446,18666.0
2023-11-14 12:35:00,442.03,442.04,441.89,441.97,7831.0,421.7114,421.7209,421.5778,421.6541,7831.0
2023-11-14 12:40:00,442.03,442.86,441.86,442.63,9108.0,421.7114,422.5032,421.5492,422.2838,9108.0
2023-11-14 12:45:00,442.68,442.75,442.47,442.65,3519.0,422.3315,422.3983,422.1312,422.3029,3519.0
2023-11-14 12:50:00,442.55,443.43,442.55,443.41,6543.0,422.2075,423.047,422.2075,423.028,6543.0
2023-11-14 12:55:00,443.44,443.83,443.44,443.78,3828.0,423.0566,423.4287,423.0566,423.3809,3828.0
2023-11-14 13:00:00,443.8,444.13,443.73,443.99,7506.0,423.4,423.7149,423.3332,423.5813,7506.0
2023-11-14 13:05:00,444.2,444.49,443.71,443.8,9219.0,423.7816,424.0583,423.3142,423.4,9219.0
2023-11-14 13:10:00,443.7,443.83,443.51,443.74,8685.0,423.3046,423.4287,423.1234,423.3428,8685.0
2023-11-14 13:15:00,443.8,443.96,443.69,443.81,5622.0,423.4,423.5527,423.2951,423.4096,5622.0
2023-11-14 13:20:00,443.94,444.07,443.69,443.87,7501.0,423.5336,423.6576,423.2951,423.4668,7501.0
2023-11-14 13:25:00,443.87,444.24,443.75,444.11,4823.0,423.4668,423.8198,423.3523,423.6958,4823.0
2023-11-14 13:30:00,444.21,444.71,444.15,444.71,5758.0,423.7912,424.2682,423.7339,424.2682,5758.0
2023-11-14 13:35:00,444.73,445.11,444.66,445.1,5626.0,424.2873,424.6498,424.2205,424.6403,5626.0
2023-11-14 13:40:00,445.06,445.14,444.9,445.0,4265.0,424.6021,424.6784,424.4495,424.5449,4265.0
2023-11-14 13:45:00,445.03,445.19,444.93,445.06,2727.0,424.5735,424.7261,424.4781,424.6021,2727.0
2023-11-14 13:50:00,445.18,445.25,444.16,444.25,10337.0,424.7166,424.7834,423.7435,423.8293,10337.0
2023-11-14 13:55:00,444.24,444.55,444.04,444.16,6788.0,423.8198,424.1156,423.629,423.7435,6788.0
2023-11-14 14:00:00,444.19,444.28,443.95,443.97,9600.0,423.7721,423.858,423.5431,423.5622,9600.0
2023-11-14 14:05:00,443.91,443.95,443.43,443.44,4320.0,423.505,423.5431,423.047,423.0566,4320.0
2023-11-14 14:10:00,443.42,443.42,442.96,443.29,5617.0,423.0375,423.0375,422.5986,422.9135,5617.0
2023-11-14 14:15:00,443.2,443.65,443.18,443.59,5029.0,422.8276,423.2569,422.8085,423.1997,5029.0
2023-11-14 14:20:00,443.62,443.71,443.54,443.63,3294.0,423.2283,423.3142,423.152,423.2378,3294.0
2023-11-14 14:25:00,443.62,443.78,443.49,443.78,7199.0,423.2283,423.3809,423.1043,423.3809,7199.0
2023-11-14 14:30:00,443.83,444.27,443.82,444.27,2781.0,423.4287,423.8484,423.4191,423.8484,2781.0
2023-11-14 14:35:00,444.34,444.52,444.13,444.47,4511.0,423.9152,424.0869,423.7149,424.0392,4511.0
2023-11-14 14:40:00,444.48,444.69,444.32,444.69,10219.0,424.0488,424.2491,423.8961,424.2491,10219.0
2023-11-14 14:45:00,444.78,444.9,444.6,444.87,5713.0,424.335,424.4495,424.1633,424.4208,5713.0
2023-11-14 14:50:00,444.99,445.1,444.93,445.03,3805.0,424.5353,424.6403,424.4781,424.5735,3805.0
2023-11-14 14:55:00,445.01,445.18,444.96,445.13,4243.0,424.5544,424.7166,424.5067,424.6689,4243.0
2023-11-14 15:00:00,445.18,445.26,445.0,445.15,4168.0,424.7166,424.7929,424.5449,424.688,4168.0
2023-11-14 15:05:00,445.09,445.69,445.09,445.69,6218.0,424.6307,425.2032,424.6307,425.2032,6218.0
2023-11-14 15:10:00,445.69,446.27,445.69,446.15,5812.0,425.2032,425.7565,425.2032,425.642,5812.0
2023-11-14 15:15:00,446.06,446.09,445.78,445.85,5900.0,425.5561,425.5848,425.289,425.3558,5900.0
2023-11-14 15:20:00,445.64,445.69,445.27,445.28,6496.0,425.1555,425.2032,424.8025,424.812,6496.0
2023-11-14 15:25:00,445.3,445.7,445.29,445.7,5675.0,424.8311,425.2127,424.8215,425.2127,5675.0
2023-11-14 15:30:00,445.64,445.87,445.64,445.67,8747.0,425.1555,425.3749,425.1555,425.1841,8747.0
2023-11-14 15:35:00,445.65,445.81,445.42,445.43,7881.0,425.165,425.3176,424.9456,424.9551,7881.0
2023-11-14 15:40:00,445.5,445.61,445.39,445.39,4893.0,425.0219,425.1268,424.9169,424.9169,4893.0
2023-11-14 15:45:00,445.38,445.38,444.8,444.8,7484.0,424.9074,424.9074,424.3541,424.3541,7484.0
2023-11-14 15:50:00,444.79,444.88,444.23,444.39,15829.0,424.3445,424.4304,423.8103,423.9629,15829.0
2023-11-14 15:55:00,444.37,444.49,444.0,444.32,42229.0,423.9438,424.0583,423.5908,423.8961,42229.0
2023-11-15 09:30:00,443.47,445.6,443.47,445.14,15706.0,423.0852,425.1173,423.0852,424.6784,15706.0
2023-11-15 09:35:00,445.06,445.06,444.24,444.71,54703.0,424.6021,424.6021,423.8198,424.2682,54703.0
2023-11-15 09:40:00,444.82,445.05,444.02,444.6,14640.0,424.3731,424.5926,423.6099,424.1633,14640.0
2023-11-15 09:45:00,444.59,445.86,444.12,444.81,9649.0,424.1537,425.3653,423.7053,424.3636,9649.0
2023-11-15 09:50:00,444.83,445.19,444.23,445.19,3459.0,424.3827,424.7261,423.8103,424.7261,3459.0
2023-11-15 09:55:00,445.27,446.08,445.26,446.08,8351.0,424.8025,425.5752,424.7929,425.5752,8351.0
2023-11-15 10:00:00,446.2,446.45,445.98,446.15,9552.0,425.6897,425.9282,425.4798,425.642,9552.0
2023-11-15 10:05:00,446.04,446.85,445.93,446.84,7503.0,425.5371,426.3098,425.4321,426.3003,7503.0
2023-11-15 10:10:00,446.88,447.72,446.73,447.72,12487.0,426.3385,427.1398,426.1953,427.1398,12487.0
2023-11-15 10:15:00,447.71,448.01,447.4,447.41,7252.0,427.1303,427.4165,426.8345,426.8441,7252.0
2023-11-15 10:20:00,447.38,447.74,447.1,447.5,4307.0,426.8155,427.1589,426.5483,426.93,4307.0
2023-11-15 10:25:00,447.52,447.66,447.03,447.06,5897.0,426.949,427.0826,426.4816,426.5102,5897.0
2023-11-15 10:30:00,447.05,447.32,446.21,446.22,6310.0,426.5006,426.7582,425.6992,425.7088,6310.0
2023-11-15 10:35:00,446.22,446.49,445.93,445.99,5202.0,425.7088,425.9664,425.4321,425.4894,5202.0
2023-11-15 10:40:00,445.99,446.32,445.34,446.16,8612.0,425.4894,425.8042,424.8692,425.6515,8612.0
2023-11-15 10:45:00,446.43,446.43,445.18,445.66,8824.0,425.9091,425.9091,424.7166,425.1745,8824.0
2023-11-15 10:50:00,445.74,445.96,445.56,445.83,5571.0,425.2509,425.4607,425.0791,425.3367,5571.0
2023-11-15 10:55:00,445.89,446.17,445.63,446.17,6210.0,425.394,425.6611,425.1459,425.6611,6210.0
2023-11-15 11:00:00,446.02,446.28,445.56,445.94,8933.0,425.518,425.766,425.0791,425.4417,8933.0
2023-11-15 11:05:00,445.79,445.84,444.77,444.86,6385.0,425.2986,425.3463,424.3254,424.4113,6385.0
2023-11-15 11:10:00,445.07,445.38,445.03,445.05,4500.0,424.6117,424.9074,424.5735,424.5926,4500.0
2023-11-15 11:15:00,445.27,445.5,444.96,444.96,10711.0,424.8025,425.0219,424.5067,424.5067,10711.0
2023-11-15 11:20:00,445.17,445.32,445.1,445.22,8523.0,424.7071,424.8502,424.6403,424.7548,8523.0
2023-11-15 11:25:00,445.22,445.22,444.73,444.81,6849.0,424.7548,424.7548,424.2873,424.3636,6849.0
2023-11-15 11:30:00,444.8,445.35,444.8,444.97,6728.0,424.3541,424.8788,424.3541,424.5162,6728.0
2023-11-15 11:35:00,444.96,445.24,444.88,445.22,3691.0,424.5067,424.7738,424.4304,424.7548,3691.0
2023-11-15 11:40:00,445.25,445.27,444.98,444.99,3261.0,424.7834,424.8025,424.5258,424.5353,3261.0
2023-11-15 11:45:00,444.99,445.79,444.99,445.52,3491.0,424.5353,425.2986,424.5353,425.041,3491.0
2023-11-15 11:50:00,445.54,445.89,445.54,445.77,3025.0,425.06,425.394,425.06,425.2795,3025.0
2023-11-15 11:55:00,445.71,446.19,445.71,445.89,3475.0,425.2222,425.6802,425.2222,425.394,3475.0
2023-11-15 12:00:00,445.76,446.04,445.76,445.95,1164.0,425.2699,425.5371,425.2699,425.4512,1164.0
2023-11-15 12:05:00,445.95,446.3,445.72,446.3,2889.0,425.4512,425.7851,425.2318,425.7851,2889.0
2023-11-15 12:10:00,446.06,446.06,445.82,445.89,1369.0,425.5561,425.5561,425.3272,425.394,1369.0
2023-11-15 12:15:00,445.7,446.16,445.7,445.99,7414.0,425.2127,425.6515,425.2127,425.4894,7414.0
2023-11-15 12:20:00,445.84,446.0,445.75,445.81,2725.0,425.3463,425.4989,425.2604,425.3176,2725.0
2023-11-15 12:25:00,446.11,446.17,445.79,445.96,3333.0,425.6038,425.6611,425.2986,425.4607,3333.0
2023-11-15 12:30:00,445.88,446.04,445.85,445.98,2020.0,425.3844,425.5371,425.3558,425.4798,2020.0
2023-11-15 12:35:00,445.95,446.47,445.83,446.39,4698.0,425.4512,425.9473,425.3367,425.871,4698.0
2023-11-15 12:40:00,446.51,446.6,446.25,446.27,3006.0,425.9855,426.0713,425.7374,425.7565,3006.0
2023-11-15 12:45:00,446.06,446.34,446.03,446.17,2769.0,425.5561,425.8233,425.5275,425.6611,2769.0
2023-11-15 12:50:00,446.11,446.13,445.93,445.98,4004.0,425.6038,425.6229,425.4321,425.4798,4004.0
2023-11-15 12:55:00,446.12,446.28,445.99,445.99,3857.0,425.6134,425.766,425.4894,425.4894,3857.0
2023-11-15 13:00:00,445.98,446.25,445.97,445.97,3460.0,425.4798,425.7374,425.4703,425.4703,3460.0
2023-11-15 13:05:00,446.04,446.48,446.0,446.42,2948.0,425.5371,425.9568,425.4989,425.8996,2948.0
2023-11-15 13:10:00,446.49,446.68,446.45,446.63,3565.0,425.9664,426.1476,425.9282,426.0999,3565.0
2023-11-15 13:15:00,446.79,447.14,446.76,446.83,2376.0,426.2526,426.5865,426.224,426.2908,2376.0
2023-11-15 13:20:00,446.97,447.2,446.76,447.19,4205.0,426.4243,426.6437,426.224,426.6342,4205.0
2023-11-15 13:25:00,447.13,447.18,446.78,447.14,3144.0,426.577,426.6247,426.243,426.5865,3144.0
2023-11-15 13:30:00,446.97,447.09,446.87,447.05,3328.0,426.4243,426.5388,426.3289,426.5006,3328.0
2023-11-15 13:35:00,446.95,447.13,446.82,446.99,1589.0,426.4052,426.577,426.2812,426.4434,1589.0
2023-11-15 13:40:00,446.94,447.32,446.94,447.23,5063.0,426.3957,426.7582,426.3957,426.6724,5063.0
2023-11-15 13:45:00,447.06,447.16,446.92,446.92,3781.0,426.5102,426.6056,426.3766,426.3766,3781.0
2023-11-15 13:50:00,446.94,447.18,446.87,446.96,4455.0,426.3957,426.6247,426.3289,426.4148,4455.0
2023-11-15 13:55:00,446.93,447.21,446.83,446.9,1960.0,426.3862,426.6533,426.2908,426.3575,1960.0
2023-11-15 14:00:00,446.82,447.21,446.76,447.09,4176.0,426.2812,426.6533,426.224,426.5388,4176.0
2023-11-15 14:05:00,447.15,447.3,446.94,446.99,2767.0,426.596,426.7391,426.3957,426.4434,2767.0
2023-11-15 14:10:00,447.05,447.2,446.76,446.81,5109.0,426.5006,426.6437,426.224,426.2717,5109.0
2023-11-15 14:15:00,446.78,446.94,446.65,446.65,2511.0,426.243,426.3957,426.119,426.119,2511.0
2023-11-15 14:20:00,446.62,446.7,446.54,446.64,3825.0,426.0904,426.1667,426.0141,426.1095,3825.0
2023-11-15 14:25:00,446.57,446.6,446.3,446.37,3476.0,426.0427,426.0713,425.7851,425.8519,3476.0
2023-11-15 14:30:00,446.37,446.55,446.22,446.5,2495.0,425.8519,426.0236,425.7088,425.9759,2495.0
2023-11-15 14:35:00,446.36,446.5,446.24,446.41,3156.0,425.8424,425.9759,425.7279,425.8901,3156.0
2023-11-15 14:40:00,446.32,446.37,446.11,446.16,5644.0,425.8042,425.8519,425.6038,425.6515,5644.0
2023-11-15 14:45:00,446.25,446.4,446.19,446.34,5570.0,425.7374,425.8805,425.6802,425.8233,5570.0
2023-11-15 14:50:00,446.27,446.27,445.93,446.12,4960.0,425.7565,425.7565,425.4321,425.6134,4960.0
2023-11-15 14:55:00,446.04,446.33,446.03,446.32,4808.0,425.5371,425.8137,425.5275,425.8042,4808.0
2023-11-15 15:00:00,446.23,446.56,446.2,446.31,6523.0,425.7183,426.0332,425.6897,425.7947,6523.0
2023-11-15 15:05:00,446.25,446.31,446.09,446.18,4168.0,425.7374,425.7947,425.5848,425.6706,4168.0
2023-11-15 15:10:00,446.19,446.31,446.08,446.16,4181.0,425.6802,425.7947,425.5752,425.6515,4181.0
2023-11-15 15:15:00,446.14,446.39,446.07,446.28,3731.0,425.6325,425.871,425.5657,425.766,3731.0
2023-11-15 15:20:00,446.22,446.22,445.73,445.81,8396.0,425.7088,425.7088,425.2413,425.3176,8396.0
2023-11-15 15:25:00,445.78,446.16,445.73,446.16,5587.0,425.289,425.6515,425.2413,425.6515,5587.0
2023-11-15 15:30:00,446.03,446.28,445.86,445.9,10663.0,425.5275,425.766,425.3653,425.4035,10663.0
2023-11-15 15:35:00,445.81,446.49,445.81,446.32,7456.0,425.3176,425.9664,425.3176,425.8042,7456.0
2023-11-15 15:40:00,446.46,446.63,446.34,446.46,4880.0,425.9378,426.0999,425.8233,425.9378,4880.0
2023-11-15 15:45:00,446.41,446.41,445.67,445.69,10335.0,425.8901,425.8901,425.1841,425.2032,10335.0
2023-11-15 15:50:00,445.55,445.79,445.1,445.2,12957.0,425.0696,425.2986,424.6403,424.7357,12957.0
2023-11-15 15:55:00,445.14,445.65,445.09,445.32,46790.0,424.6784,425.165,424.6307,424.8502,46790.0
2023-11-16 09:30:00,445.8,447.67,445.0,446.6,16628.0,425.3081,427.0921,424.5449,426.0713,16628.0
2023-11-16 09:35:00,447.08,447.08,445.06,445.09,6210.0,426.5293,426.5293,424.6021,424.6307,6210.0
2023-11-16 09:40:00,445.09,445.27,444.36,444.54,9032.0,424.6307,424.8025,423.9343,424.106,9032.0
2023-11-16 09:45:00,444.54,445.67,444.28,444.45,6485.0,424.106,425.1841,423.858,424.0202,6485.0
2023-11-16 09:50:00,444.62,445.15,444.48,444.93,2520.0,424.1823,424.688,424.0488,424.4781,2520.0
2023-11-16 09:55:00,445.14,445.14,444.16,444.26,8472.0,424.6784,424.6784,423.7435,423.8389,8472.0
2023-11-16 10:00:00,444.45,445.0,444.23,444.39,6393.0,424.0202,424.5449,423.8103,423.9629,6393.0
2023-11-16 10:05:00,444.44,445.03,444.38,444.8,3099.0,424.0106,424.5735,423.9534,424.3541,3099.0
2023-11-16 10:10:00,444.75,445.61,444.6,444.8,14244.0,424.3064,425.1268,424.1633,424.3541,14244.0
2023-11-16 10:15:00,444.75,445.11,444.74,444.99,2217.0,424.3064,424.6498,424.2968,424.5353,2217.0
2023-11-16 10:20:00,444.87,445.25,444.79,445.19,3042.0,424.4208,424.7834,424.3445,424.7261,3042.0
2023-11-16 10:25:00,445.11,445.13,445.02,445.08,1113.0,424.6498,424.6689,424.5639,424.6212,1113.0
2023-11-16 10:30:00,445.29,445.81,445.26,445.57,4971.0,424.8215,425.3176,424.7929,425.0887,4971.0
2023-11-16 10:35:00,445.72,446.34,445.71,446.28,3009.0,425.2318,425.8233,425.2222,425.766,3009.0
2023-11-16 10:40:00,446.1,446.3,445.79,445.79,7536.0,425.5943,425.7851,425.2986,425.2986,7536.0
2023-11-16 10:45:00,445.63,445.94,445.58,445.91,3057.0,425.1459,425.4417,425.0982,425.413,3057.0
2023-11-16 10:50:00,446.07,446.89,446.07,446.75,2450.0,425.5657,426.348,425.5657,426.2144,2450.0
2023-11-16 10:55:00,446.57,446.8,446.19,446.2,4348.0,426.0427,426.2621,425.6802,425.6897,4348.0
2023-11-16 11:00:00,446.16,446.25,445.73,445.74,4231.0,425.6515,425.7374,425.2413,425.2509,4231.0
2023-11-16 11:05:00,445.8,446.03,445.74,445.81,3902.0,425.3081,425.5275,425.2509,425.3176,3902.0
2023-11-16 11:10:00,445.78,445.95,445.51,445.88,4037.0,425.289,425.4512,425.0314,425.3844,4037.0
2023-11-16 11:15:00,445.79,445.84,445.27,445.27,3598.0,425.2986,425.3463,424.8025,424.8025,3598.0
2023-11-16 11:20:00,445.25,445.28,445.12,445.28,1634.0,424.7834,424.812,424.6594,424.812,1634.0
2023-11-16 11:25:00,445.21,445.56,445.11,445.19,5862.0,424.7452,425.0791,424.6498,424.7261,5862.0
2023-11-16 11:30:00,445.11,445.18,444.78,445.1,5311.0,424.6498,424.7166,424.335,424.6403,5311.0
2023-11-16 11:35:00,444.95,445.58,444.93,445.41,5321.0,424.4972,425.0982,424.4781,424.936,5321.0
2023-11-16 11:40:00,445.62,445.84,445.43,445.43,4201.0,425.1364,425.3463,424.9551,424.9551,4201.0
2023-11-16 11:45:00,445.43,445.6,445.32,445.6,5512.0,424.9551,425.1173,424.8502,425.1173,5512.0
2023-11-16 11:50:00,445.66,445.66,445.14,445.29,5197.0,425.1745,425.1745,424.6784,424.8215,5197.0
2023-11-16 11:55:00,445.27,445.3,445.02,445.15,2465.0,424.8025,424.8311,424.5639,424.688,2465.0
2023-11-16 12:00:00,445.03,445.13,443.78,443.78,8352.0,424.5735,424.6689,423.3809,423.3809,8352.0
2023-11-16 12:05:00,443.85,444.28,443.66,443.74,4286.0,423.4477,423.858,423.2665,423.3428,4286.0
2023-11-16 12:10:00,443.76,443.95,443.56,443.74,4228.0,423.3619,423.5431,423.1711,423.3428,4228.0
2023-11-16 12:15:00,443.81,443.99,443.68,443.83,3375.0,423.4096,423.5813,423.2855,423.4287,3375.0
2023-11-16 12:20:00,443.92,444.13,443.82,443.95,4172.0,423.5145,423.7149,423.4191,423.5431,4172.0
2023-11-16 12:25:00,443.88,444.14,443.81,444.05,4093.0,423.4764,423.7244,423.4096,423.6385,4093.0
2023-11-16 12:30:00,444.05,444.16,443.59,443.68,5115.0,423.6385,423.7435,423.1997,423.2855,5115.0
2023-11-16 12:35:00,443.67,443.76,443.55,443.55,2767.0,423.276,423.3619,423.1615,423.1615,2767.0
2023-11-16 12:40:00,443.69,443.84,443.6,443.73,3234.0,423.2951,423.4382,423.2092,423.3332,3234.0
2023-11-16 12:45:00,443.87,444.56,443.87,444.47,2600.0,423.4668,424.1251,423.4668,424.0392,2600.0
2023-11-16 12:50:00,444.52,444.7,444.2,444.22,3597.0,424.0869,424.2587,423.7816,423.8007,3597.0
2023-11-16 12:55:00,444.22,444.5,444.03,444.36,3498.0,423.8007,424.0679,423.6195,423.9343,3498.0
2023-11-16 13:00:00,444.37,444.76,444.36,444.76,5795.0,423.9438,424.3159,423.9343,424.3159,5795.0
2023-11-16 13:05:00,444.76,444.76,444.33,444.46,5944.0,424.3159,424.3159,423.9057,424.0297,5944.0
2023-11-16 13:10:00,444.36,444.47,444.24,444.24,3923.0,423.9343,424.0392,423.8198,423.8198,3923.0
2023-11-16 13:15:00,444.56,444.73,444.42,444.5,2001.0,424.1251,424.2873,423.9915,424.0679,2001.0
2023-11-16 13:20:00,444.5,444.81,444.3,444.76,4469.0,424.0679,424.3636,423.877,424.3159,4469.0
2023-11-16 13:25:00,444.75,444.98,444.56,444.56,6948.0,424.3064,424.5258,424.1251,424.1251,6948.0
2023-11-16 13:30:00,444.55,444.55,444.23,444.23,3367.0,424.1156,424.1156,423.8103,423.8103,3367.0
2023-11-16 13:35:00,444.33,444.55,444.33,444.55,3654.0,423.9057,424.1156,423.9057,424.1156,3654.0
2023-11-16 13:40:00,444.6,444.82,444.57,444.8,6699.0,424.1633,424.3731,424.1346,424.3541,6699.0
2023-11-16 13:45:00,444.79,444.94,444.64,444.72,5305.0,424.3445,424.4876,424.2014,424.2777,5305.0
2023-11-16 13:50:00,444.76,444.87,444.56,444.56,3477.0,424.3159,424.4208,424.1251,424.1251,3477.0
2023-11-16 13:55:00,444.45,444.59,444.36,444.5,2258.0,424.0202,424.1537,423.9343,424.0679,2258.0
2023-11-16 14:00:00,444.54,444.77,444.48,444.73,4399.0,424.106,424.3254,424.0488,424.2873,4399.0
2023-11-16 14:05:00,444.72,444.96,444.72,444.85,4073.0,424.2777,424.5067,424.2777,424.4018,4073.0
2023-11-16 14:10:00,444.85,444.85,444.47,444.48,3156.0,424.4018,424.4018,424.0392,424.0488,3156.0
2023-11-16 14:15:00,444.53,444.9,444.53,444.9,2201.0,424.0965,424.4495,424.0965,424.4495,2201.0
2023-11-16 14:20:00,444.93,445.0,444.83,444.84,2410.0,424.4781,424.5449,424.3827,424.3922,2410.0
2023-11-16 14:25:00,444.78,445.02,444.78,444.97,2640.0,424.335,424.5639,424.335,424.5162,2640.0
2023-11-16 14:30:00,444.97,444.98,444.66,444.77,4857.0,424.5162,424.5258,424.2205,424.3254,4857.0
2023-11-16 14:35:00,444.63,444.69,444.62,444.67,1219.0,424.1919,424.2491,424.1823,424.23,1219.0
2023-11-16 14:40:00,444.67,444.77,444.38,444.69,4360.0,424.23,424.3254,423.9534,424.2491,4360.0
2023-11-16 14:45:00,444.69,444.81,444.61,444.61,3603.0,424.2491,424.3636,424.1728,424.1728,3603.0
2023-11-16 14:50:00,444.78,444.98,444.78,444.94,3399.0,424.335,424.5258,424.335,424.4876,3399.0
2023-11-16 14:55:00,444.93,445.2,444.92,445.0,4196.0,424.4781,424.7357,424.4685,424.5449,4196.0
2023-11-16 15:00:00,444.98,445.17,444.95,445.1,2651.0,424.5258,424.7071,424.4972,424.6403,2651.0
2023-11-16 15:05:00,444.97,445.25,444.97,445.17,3547.0,424.5162,424.7834,424.5162,424.7071,3547.0
2023-11-16 15:10:00,445.16,445.16,444.78,444.78,3896.0,424.6975,424.6975,424.335,424.335,3896.0
2023-11-16 15:15:00,444.85,445.05,444.77,444.96,3729.0,424.4018,424.5926,424.3254,424.5067,3729.0
2023-11-16 15:20:00,445.11,445.22,444.95,444.99,3500.0,424.6498,424.7548,424.4972,424.5353,3500.0
2023-11-16 15:25:00,444.96,445.02,444.83,444.93,2701.0,424.5067,424.5639,424.3827,424.4781,2701.0
2023-11-16 15:30:00,445.11,445.21,445.03,445.08,4464.0,424.6498,424.7452,424.5735,424.6212,4464.0
2023-11-16 15:35:00,445.16,445.23,444.91,445.13,5441.0,424.6975,424.7643,424.459,424.6689,5441.0
2023-11-16 15:40:00,445.13,445.21,445.0,445.12,4293.0,424.6689,424.7452,424.5449,424.6594,4293.0
2023-11-16 15:45:00,445.12,445.45,444.97,445.37,13494.0,424.6594,424.9742,424.5162,424.8979,13494.0
2023-11-16 15:50:00,445.35,445.41,444.96,445.11,8541.0,424.8788,424.936,424.5067,424.6498,8541.0
2023-11-16 15:55:00,445.02,445.68,445.0,445.66,36963.0,424.5639,425.1936,424.5449,425.1745,36963.0
2023-11-17 09:30:00,446.64,446.64,445.23,446.0,48136.0,426.1095,426.1095,424.7643,425.4989,48136.0
2023-11-17 09:35:00,445.71,446.34,445.34,446.04,5190.0,425.2222,425.8233,424.8692,425.5371,5190.0
2023-11-17 09:40:00,445.88,446.1,445.5,445.5,3213.0,425.3844,425.5943,425.0219,425.0219,3213.0
2023-11-17 09:45:00,447.07,447.07,446.33,446.7,5803.0,426.5197,426.5197,425.8137,426.1667,5803.0
2023-11-17 09:50:00,446.75,446.85,446.06,446.5,1331.0,426.2144,426.3098,425.5561,425.9759,1331.0
2023-11-17 09:55:00,446.41,446.57,446.29,446.33,1867.0,425.8901,426.0427,425.7756,425.8137,1867.0
2023-11-17 10:00:00,446.35,446.84,446.34,446.65,2199.0,425.8328,426.3003,425.8233,426.119,2199.0
2023-11-17 10:05:00,446.61,446.86,446.29,446.84,1699.0,426.0809,426.3194,425.7756,426.3003,1699.0
2023-11-17 10:10:00,446.99,447.23,446.62,446.65,2522.0,426.4434,426.6724,426.0904,426.119,2522.0
2023-11-17 10:15:00,446.63,446.91,446.35,446.36,3069.0,426.0999,426.3671,425.8328,425.8424,3069.0
2023-11-17 10:20:00,446.38,446.38,446.08,446.2,2161.0,425.8614,425.8614,425.5752,425.6897,2161.0
2023-11-17 10:25:00,446.14,446.4,445.84,446.25,5831.0,425.6325,425.8805,425.3463,425.7374,5831.0
2023-11-17 10:30:00,446.21,446.21,445.66,445.67,1311.0,425.6992,425.6992,425.1745,425.1841,1311.0
2023-11-17 10:35:00,445.61,445.79,445.44,445.44,1734.0,425.1268,425.2986,424.9646,424.9646,1734.0
2023-11-17 10:40:00,445.87,445.87,445.57,445.63,1051.0,425.3749,425.3749,425.0887,425.1459,1051.0
2023-11-17 10:45:00,445.62,445.64,445.37,445.64,1767.0,425.1364,425.1555,424.8979,425.1555,1767.0
2023-11-17 10:50:00,445.64,445.64,445.38,445.48,4913.0,425.1555,425.1555,424.9074,425.0028,4913.0
2023-11-17 10:55:00,445.46,445.46,445.24,445.41,2069.0,424.9837,424.9837,424.7738,424.936,2069.0
2023-11-17 11:00:00,445.31,445.32,445.12,445.23,1969.0,424.8406,424.8502,424.6594,424.7643,1969.0
2023-11-17 11:05:00,445.24,445.78,445.04,445.67,3504.0,424.7738,425.289,424.583,425.1841,3504.0
2023-11-17 11:10:00,445.56,445.74,445.47,445.47,900.0,425.0791,425.2509,424.9933,424.9933,900.0
2023-11-17 11:15:00,445.54,445.66,445.45,445.66,1416.0,425.06,425.1745,424.9742,425.1745,1416.0
2023-11-17 11:20:00,445.65,445.65,445.57,445.64,870.0,425.165,425.165,425.0887,425.1555,870.0
2023-11-17 11:25:00,445.64,445.77,445.43,445.43,2065.0,425.1555,425.2795,424.9551,424.9551,2065.0
2023-11-17 11:30:00,445.27,445.8,445.27,445.71,4123.0,424.8025,425.3081,424.8025,425.2222,4123.0
2023-11-17 11:35:00,445.86,446.01,445.86,445.91,2725.0,425.3653,425.5084,425.3653,425.413,2725.0
2023-11-17 11:40:00,445.71,445.78,445.7,445.72,1029.0,425.2222,425.289,425.2127,425.2318,1029.0
2023-11-17 11:45:00,445.7,445.97,445.55,445.88,3139.0,425.2127,425.4703,425.0696,425.3844,3139.0
2023-11-17 11:50:00,445.9,446.12,445.69,445.69,3722.0,425.4035,425.6134,425.2032,425.2032,3722.0
2023-11-17 11:55:00,445.69,445.92,445.69,445.78,1135.0,425.2032,425.4226,425.2032,425.289,1135.0
2023-11-17 12:00:00,445.8,446.26,445.78,446.16,4070.0,425.3081,425.747,425.289,425.6515,4070.0
2023-11-17 12:05:00,446.34,446.37,446.02,446.13,2506.0,425.8233,425.8519,425.518,425.6229,2506.0
2023-11-17 12:10:00,446.25,446.25,446.2,446.21,1006.0,425.7374,425.7374,425.6897,425.6992,1006.0
2023-11-17 12:15:00,446.27,446.3,446.1,446.13,2559.0,425.7565,425.7851,425.5943,425.6229,2559.0
2023-11-17 12:20:00,446.18,446.28,446.18,446.28,1410.0,425.6706,425.766,425.6706,425.766,1410.0
2023-11-17 12:25:00,446.21,446.48,446.21,446.48,3494.0,425.6992,425.9568,425.6992,425.9568,3494.0
2023-11-17 12:30:00,446.31,446.48,446.11,446.24,1899.0,425.7947,425.9568,425.6038,425.7279,1899.0
2023-11-17 12:35:00,446.13,446.21,446.04,446.05,2666.0,425.6229,425.6992,425.5371,425.5466,2666.0
2023-11-17 12:40:00,446.06,446.39,446.06,446.36,1527.0,425.5561,425.871,425.5561,425.8424,1527.0
2023-11-17 12:45:00,446.43,446.54,446.29,446.3,1264.0,425.9091,426.0141,425.7756,425.7851,1264.0
2023-11-17 12:50:00,446.31,446.32,446.23,446.28,1754.0,425.7947,425.8042,425.7183,425.766,1754.0
2023-11-17 12:55:00,446.26,446.32,446.19,446.27,4127.0,425.747,425.8042,425.6802,425.7565,4127.0
2023-11-17 13:00:00,446.26,446.27,446.16,446.17,1993.0,425.747,425.7565,425.6515,425.6611,1993.0
2023-11-17 13:05:00,446.19,446.59,446.15,446.48,1684.0,425.6802,426.0618,425.642,425.9568,1684.0
2023-11-17 13:10:00,446.5,446.67,446.44,446.67,1736.0,425.9759,426.1381,425.9187,426.1381,1736.0
2023-11-17 13:15:00,446.66,446.8,446.66,446.71,3121.0,426.1286,426.2621,426.1286,426.1763,3121.0
2023-11-17 13:20:00,446.75,446.87,446.71,446.72,1587.0,426.2144,426.3289,426.1763,426.1858,1587.0
2023-11-17 13:25:00,446.8,446.94,446.76,446.8,3181.0,426.2621,426.3957,426.224,426.2621,3181.0
2023-11-17 13:30:00,446.8,446.89,446.69,446.73,2238.0,426.2621,426.348,426.1572,426.1953,2238.0
2023-11-17 13:35:00,446.76,446.78,446.59,446.63,2201.0,426.224,426.243,426.0618,426.0999,2201.0
2023-11-17 13:40:00,446.7,446.7,446.33,446.34,1591.0,426.1667,426.1667,425.8137,425.8233,1591.0
2023-11-17 13:45:00,446.48,446.58,446.38,446.58,1066.0,425.9568,426.0522,425.8614,426.0522,1066.0
2023-11-17 13:50:00,446.53,446.65,446.48,446.53,1300.0,426.0045,426.119,425.9568,426.0045,1300.0
2023-11-17 13:55:00,446.6,446.6,446.33,446.33,954.0,426.0713,426.0713,425.8137,425.8137,954.0
2023-11-17 14:00:00,446.41,446.41,446.08,446.17,2951.0,425.8901,425.8901,425.5752,425.6611,2951.0
2023-11-17 14:05:00,446.06,446.11,445.76,445.9,2298.0,425.5561,425.6038,425.2699,425.4035,2298.0
2023-11-17 14:10:00,445.73,445.86,445.61,445.61,1004.0,425.2413,425.3653,425.1268,425.1268,1004.0
2023-11-17 14:15:00,445.58,445.63,445.28,445.5,3965.0,425.0982,425.1459,424.812,425.0219,3965.0
2023-11-17 14:20:00,445.39,445.53,445.39,445.51,900.0,424.9169,425.0505,424.9169,425.0314,900.0
2023-11-17 14:25:00,445.43,445.49,445.2,445.22,2229.0,424.9551,425.0123,424.7357,424.7548,2229.0
2023-11-17 14:30:00,445.15,445.4,445.15,445.39,2230.0,424.688,424.9265,424.688,424.9169,2230.0
2023-11-17 14:35:00,445.24,445.3,445.13,445.3,1510.0,424.7738,424.8311,424.6689,424.8311,1510.0
2023-11-17 14:40:00,445.33,445.37,445.28,445.29,900.0,424.8597,424.8979,424.812,424.8215,900.0
2023-11-17 14:45:00,445.4,445.4,445.1,445.18,5738.0,424.9265,424.9265,424.6403,424.7166,5738.0
2023-11-17 14:50:00,445.09,445.2,444.91,444.92,4967.0,424.6307,424.7357,424.459,424.4685,4967.0
2023-11-17 14:55:00,444.9,445.15,444.89,444.96,2854.0,424.4495,424.688,424.4399,424.5067,2854.0
2023-11-17 15:00:00,445.09,445.09,444.88,444.88,1928.0,424.6307,424.6307,424.4304,424.4304,1928.0
2023-11-17 15:05:00,444.9,445.04,444.83,444.83,1814.0,424.4495,424.583,424.3827,424.3827,1814.0
2023-11-17 15:10:00,444.79,445.14,444.79,445.08,3002.0,424.3445,424.6784,424.3445,424.6212,3002.0
2023-11-17 15:15:00,445.0,445.38,444.98,445.38,4294.0,424.5449,424.9074,424.5258,424.9074,4294.0
2023-11-17 15:20:00,445.38,445.47,445.26,445.44,2024.0,424.9074,424.9933,424.7929,424.9646,2024.0
2023-11-17 15:25:00,445.39,445.66,445.39,445.57,7933.0,424.9169,425.1745,424.9169,425.0887,7933.0
2023-11-17 15:30:00,445.55,445.74,445.13,445.16,11269.0,425.0696,425.2509,424.6689,424.6975,11269.0
2023-11-17 15:35:00,445.16,445.28,445.0,445.0,3668.0,424.6975,424.812,424.5449,424.5449,3668.0
2023-11-17 15:40:00,444.99,444.99,444.62,444.8,12992.0,424.5353,424.5353,424.1823,424.3541,12992.0
2023-11-17 15:45:00,444.8,444.87,444.72,444.79,9775.0,424.3541,424.4208,424.2777,424.3445,9775.0
2023-11-17 15:50:00,444.78,444.78,444.22,444.48,15849.0,424.335,424.335,423.8007,424.0488,15849.0
2023-11-17 15:55:00,444.5,444.82,444.49,444.59,41622.0,424.0679,424.3731,424.0583,424.1537,41622.0
2023-11-20 09:30:00,444.03,444.78,443.6,444.6,23416.0,423.6195,424.335,423.2092,424.1633,23416.0
2023-11-20 09:35:00,444.59,444.59,443.2,443.2,7586.0,424.1537,424.1537,422.8276,422.8276,7586.0
2023-11-20 09:40:00,443.17,443.19,440.76,440.76,25966.0,422.799,422.8181,420.4998,420.4998,25966.0
2023-11-20 09:45:00,441.25,442.08,440.85,441.29,12191.0,420.9672,421.7591,420.5856,421.0054,12191.0
2023-11-20 09:50:00,441.22,441.75,441.03,441.75,4443.0,420.9386,421.4443,420.7574,421.4443,4443.0
2023-11-20 09:55:00,441.81,442.42,441.44,442.37,5867.0,421.5015,422.0835,421.1485,422.0358,5867.0
2023-11-20 10:00:00,442.29,443.13,442.12,442.99,5367.0,421.9594,422.7608,421.7973,422.6273,5367.0
2023-11-20 10:05:00,443.44,444.0,443.16,443.97,3350.0,423.0566,423.5908,422.7894,423.5622,3350.0
2023-11-20 10:10:00,443.9,444.19,443.67,444.09,6241.0,423.4954,423.7721,423.276,423.6767,6241.0
2023-11-20 10:15:00,444.09,444.14,443.87,444.13,3278.0,423.6767,423.7244,423.4668,423.7149,3278.0
2023-11-20 10:20:00,443.93,444.13,443.68,443.68,4400.0,423.5241,423.7149,423.2855,423.2855,4400.0
2023-11-20 10:25:00,443.65,443.71,443.15,443.31,5545.0,423.2569,423.3142,422.7799,422.9326,5545.0
2023-11-20 10:30:00,443.31,443.67,443.31,443.67,4590.0,422.9326,423.276,422.9326,423.276,4590.0
2023-11-20 10:35:00,443.73,443.78,443.39,443.69,5496.0,423.3332,423.3809,423.0089,423.2951,5496.0
2023-11-20 10:40:00,443.63,443.98,443.46,443.98,4501.0,423.2378,423.5718,423.0757,423.5718,4501.0
2023-11-20 10:45:00,443.83,444.68,443.8,444.68,5545.0,423.4287,424.2396,423.4,424.2396,5545.0
2023-11-20 10:50:00,444.47,444.68,443.95,444.05,5020.0,424.0392,424.2396,423.5431,423.6385,5020.0
2023-11-20 10:55:00,443.97,443.97,443.47,443.74,2992.0,423.5622,423.5622,423.0852,423.3428,2992.0
2023-11-20 11:00:00,443.9,444.15,443.86,443.93,2314.0,423.4954,423.7339,423.4573,423.5241,2314.0
2023-11-20 11:05:00,443.92,443.92,443.48,443.82,5109.0,423.5145,423.5145,423.0947,423.4191,5109.0
2023-11-20 11:10:00,443.72,444.06,443.72,444.06,6491.0,423.3237,423.6481,423.3237,423.6481,6491.0
2023-11-20 11:15:00,444.06,444.09,443.83,443.92,3426.0,423.6481,423.6767,423.4287,423.5145,3426.0
2023-11-20 11:20:00,443.83,444.04,443.7,443.98,3914.0,423.4287,423.629,423.3046,423.5718,3914.0
2023-11-20 11:25:00,443.98,444.3,443.72,444.3,5031.0,423.5718,423.877,423.3237,423.877,5031.0
2023-11-20 11:30:00,444.15,444.56,444.15,444.56,3572.0,423.7339,424.1251,423.7339,424.1251,3572.0
2023-11-20 11:35:00,444.56,444.71,444.46,444.56,3095.0,424.1251,424.2682,424.0297,424.1251,3095.0
2023-11-20 11:40:00,444.43,444.47,444.19,444.25,3000.0,424.0011,424.0392,423.7721,423.8293,3000.0
2023-11-20 11:45:00,444.24,444.47,444.23,444.28,3518.0,423.8198,424.0392,423.8103,423.858,3518.0
2023-11-20 11:50:00,444.2,444.44,444.2,444.37,4041.0,423.7816,424.0106,423.7816,423.9438,4041.0
2023-11-20 11:55:00,444.38,444.43,444.16,444.28,3454.0,423.9534,424.0011,423.7435,423.858,3454.0
2023-11-20 12:00:00,444.28,444.31,444.14,444.23,5926.0,423.858,423.8866,423.7244,423.8103,5926.0
2023-11-20 12:05:00,444.15,444.34,444.15,444.31,3537.0,423.7339,423.9152,423.7339,423.8866,3537.0
2023-11-20 12:10:00,444.31,444.32,444.15,444.25,1617.0,423.8866,423.8961,423.7339,423.8293,1617.0
2023-11-20 12:15:00,444.15,444.3,444.1,444.15,7543.0,423.7339,423.877,423.6862,423.7339,7543.0
2023-11-20 12:20:00,444.12,444.27,443.97,444.1,2132.0,423.7053,423.8484,423.5622,423.6862,2132.0
2023-11-20 12:25:00,444.13,444.21,443.96,444.11,1707.0,423.7149,423.7912,423.5527,423.6958,1707.0
2023-11-20 12:30:00,443.98,444.08,443.79,443.85,3202.0,423.5718,423.6672,423.3905,423.4477,3202.0
2023-11-20 12:35:00,443.79,443.92,443.68,443.76,2250.0,423.3905,423.5145,423.2855,423.3619,2250.0
2023-11-20 12:40:00,443.71,443.79,443.67,443.68,2252.0,423.3142,423.3905,423.276,423.2855,2252.0
2023-11-20 12:45:00,443.68,444.08,443.57,444.06,6518.0,423.2855,423.6672,423.1806,423.6481,6518.0
2023-11-20 12:50:00,444.03,444.04,443.73,443.88,989.0,423.6195,423.629,423.3332,423.4764,989.0
2023-11-20 12:55:00,443.78,443.79,443.65,443.74,2526.0,423.3809,423.3905,423.2569,423.3428,2526.0
2023-11-20 13:00:00,443.86,444.85,443.82,444.79,4875.0,423.4573,424.4018,423.4191,424.3445,4875.0
2023-11-20 13:05:00,444.79,444.79,444.57,444.66,1541.0,424.3445,424.3445,424.1346,424.2205,1541.0
2023-11-20 13:10:00,444.65,444.79,444.62,444.7,2563.0,424.211,424.3445,424.1823,424.2587,2563.0
2023-11-20 13:15:00,444.97,444.97,444.51,444.56,3607.0,424.5162,424.5162,424.0774,424.1251,3607.0
2023-11-20 13:20:00,444.69,445.0,444.68,444.69,5103.0,424.2491,424.5449,424.2396,424.2491,5103.0
2023-11-20 13:25:00,444.51,444.51,444.27,444.27,1377.0,424.0774,424.0774,423.8484,423.8484,1377.0
2023-11-20 13:30:00,444.45,444.45,444.28,444.28,1057.0,424.0202,424.0202,423.858,423.858,1057.0
2023-11-20 13:35:00,444.32,444.48,444.19,444.37,3962.0,423.8961,424.0488,423.7721,423.9438,3962.0
2023-11-20 13:40:00,444.29,444.39,444.2,444.3,1680.0,423.8675,423.9629,423.7816,423.877,1680.0
2023-11-20 13:45:00,444.37,444.49,444.28,444.48,4193.0,423.9438,424.0583,423.858,424.0488,4193.0
2023-11-20 13:50:00,444.34,444.44,444.14,444.27,4314.0,423.9152,424.0106,423.7244,423.8484,4314.0
2023-11-20 13:55:00,444.2,444.36,444.17,444.26,1711.0,423.7816,423.9343,423.753,423.8389,1711.0
2023-11-20 14:00:00,444.25,444.29,444.02,444.03,1895.0,423.8293,423.8675,423.6099,423.6195,1895.0
2023-11-20 14:05:00,444.01,444.2,443.98,444.04,2442.0,423.6004,423.7816,423.5718,423.629,2442.0
2023-11-20 14:10:00,444.14,444.28,444.06,444.26,1356.0,423.7244,423.858,423.6481,423.8389,1356.0
2023-11-20 14:15:00,444.24,444.26,443.81,444.05,5613.0,423.8198,423.8389,423.4096,423.6385,5613.0
2023-11-20 14:20:00,444.05,444.19,443.91,444.12,1223.0,423.6385,423.7721,423.505,423.7053,1223.0
2023-11-20 14:25:00,444.24,444.24,443.95,444.1,3791.0,423.8198,423.8198,423.5431,423.6862,3791.0
2023-11-20 14:30:00,444.06,444.24,444.05,444.2,3198.0,423.6481,423.8198,423.6385,423.7816,3198.0
2023-11-20 14:35:00,444.2,444.29,444.09,444.28,3452.0,423.7816,423.8675,423.6767,423.858,3452.0
2023-11-20 14:40:00,444.22,444.68,444.22,444.65,4149.0,423.8007,424.2396,423.8007,424.211,4149.0
2023-11-20 14:45:00,444.67,444.87,444.67,444.75,3681.0,424.23,424.4208,424.23,424.3064,3681.0
2023-11-20 14:50:00,444.75,444.75,444.48,444.74,4794.0,424.3064,424.3064,424.0488,424.2968,4794.0
2023-11-20 14:55:00,444.67,444.69,444.5,444.65,3499.0,424.23,424.2491,424.0679,424.211,3499.0
2023-11-20 15:00:00,444.65,444.78,444.63,444.67,1686.0,424.211,424.335,424.1919,424.23,1686.0
2023-11-20 15:05:00,444.59,444.59,444.42,444.5,2697.0,424.1537,424.1537,423.9915,424.0679,2697.0
2023-11-20 15:10:00,444.46,444.83,444.32,444.76,4657.0,424.0297,424.3827,423.8961,424.3159,4657.0
2023-11-20 15:15:00,444.68,444.76,444.59,444.67,3994.0,424.2396,424.3159,424.1537,424.23,3994.0
2023-11-20 15:20:00,444.7,444.79,444.55,444.61,6009.0,424.2587,424.3445,424.1156,424.1728,6009.0
2023-11-20 15:25:00,444.69,445.16,444.68,445.03,8211.0,424.2491,424.6975,424.2396,424.5735,8211.0
2023-11-20 15:30:00,445.05,445.56,445.04,445.56,12558.0,424.5926,425.0791,424.583,425.0791,12558.0
2023-11-20 15:35:00,445.53,445.59,445.3,445.4,9533.0,425.0505,425.1077,424.8311,424.9265,9533.0
2023-11-20 15:40:00,445.35,445.35,444.99,445.01,4900.0,424.8788,424.8788,424.5353,424.5544,4900.0
2023-11-20 15:45:00,444.88,444.99,444.75,444.82,5942.0,424.4304,424.5353,424.3064,424.3731,5942.0
2023-11-20 15:50:00,444.73,444.73,444.22,444.22,11412.0,424.2873,424.2873,423.8007,423.8007,11412.0
2023-11-20 15:55:00,444.22,444.22,443.62,444.08,40022.0,423.8007,423.8007,423.2283,423.6672,40022.0
2023-11-21 09:30:00,445.0,447.0,444.15,445.46,29994.0,424.5449,426.4529,423.7339,424.9837,29994.0
2023-11-21 09:35:00,446.27,446.27,444.66,445.31,4296.0,425.7565,425.7565,424.2205,424.8406,4296.0
2023-11-21 09:40:00,445.59,446.31,445.23,446.14,4578.0,425.1077,425.7947,424.7643,425.6325,4578.0
2023-11-21 09:45:00,446.2,446.65,445.94,446.65,2904.0,425.6897,426.119,425.4417,426.119,2904.0
2023-11-21 09:50:00,446.73,446.94,446.2,446.2,6921.0,426.1953,426.3957,425.6897,425.6897,6921.0
2023-11-21 09:55:00,446.21,446.76,445.61,446.14,17436.0,425.6992,426.224,425.1268,425.6325,17436.0
2023-11-21 10:00:00,446.2,446.73,446.01,446.01,6182.0,425.6897,426.1953,425.5084,425.5084,6182.0
2023-11-21 10:05:00,445.97,446.13,445.43,446.02,7355.0,425.4703,425.6229,424.9551,425.518,7355.0
2023-11-21 10:10:00,445.87,446.0,445.31,445.32,3170.0,425.3749,425.4989,424.8406,424.8502,3170.0
2023-11-21 10:15:00,445.5,446.13,445.32,445.87,6717.0,425.0219,425.6229,424.8502,425.3749,6717.0
2023-11-21 10:20:00,445.81,446.35,445.68,446.11,3594.0,425.3176,425.8328,425.1936,425.6038,3594.0
2023-11-21 10:25:00,446.19,446.19,445.5,445.79,1000.0,425.6802,425.6802,425.0219,425.2986,1000.0
2023-11-21 10:30:00,445.77,445.89,445.3,445.3,2625.0,425.2795,425.394,424.8311,424.8311,2625.0
2023-11-21 10:35:00,445.32,445.64,445.25,445.6,2567.0,424.8502,425.1555,424.7834,425.1173,2567.0
2023-11-21 10:40:00,445.51,445.7,445.44,445.57,2708.0,425.0314,425.2127,424.9646,425.0887,2708.0
2023-11-21 10:45:00,445.57,445.77,445.4,445.65,2849.0,425.0887,425.2795,424.9265,425.165,2849.0
2023-11-21 10:50:00,445.7,445.7,445.24,445.47,4005.0,425.2127,425.2127,424.7738,424.9933,4005.0
2023-11-21 10:55:00,445.47,446.0,445.3,445.98,7091.0,424.9933,425.4989,424.8311,425.4798,7091.0
2023-11-21 11:00:00,445.98,445.98,445.88,445.98,2201.0,425.4798,425.4798,425.3844,425.4798,2201.0
2023-11-21 11:05:00,445.98,446.5,445.98,446.48,4761.0,425.4798,425.9759,425.4798,425.9568,4761.0
2023-11-21 11:10:00,446.42,446.42,446.19,446.19,2507.0,425.8996,425.8996,425.6802,425.6802,2507.0
2023-11-21 11:15:00,446.3,446.3,446.03,446.06,2261.0,425.7851,425.7851,425.5275,425.5561,2261.0
2023-11-21 11:20:00,446.19,446.38,446.04,446.38,3100.0,425.6802,425.8614,425.5371,425.8614,3100.0
2023-11-21 11:25:00,446.38,446.57,446.24,446.57,2500.0,425.8614,426.0427,425.7279,426.0427,2500.0
2023-11-21 11:30:00,446.63,446.75,446.57,446.58,986.0,426.0999,426.2144,426.0427,426.0522,986.0
2023-11-21 11:35:00,446.74,446.77,446.57,446.59,2755.0,426.2049,426.2335,426.0427,426.0618,2755.0
2023-11-21 11:40:00,446.69,446.86,446.61,446.75,1768.0,426.1572,426.3194,426.0809,426.2144,1768.0
2023-11-21 11:45:00,446.75,447.01,446.67,447.01,4958.0,426.2144,426.4625,426.1381,426.4625,4958.0
2023-11-21 11:50:00,447.05,447.21,446.98,447.13,11458.0,426.5006,426.6533,426.4339,426.577,11458.0
2023-11-21 11:55:00,447.05,447.1,446.8,446.8,4479.0,426.5006,426.5483,426.2621,426.2621,4479.0
2023-11-21 12:00:00,446.86,446.93,446.8,446.86,3202.0,426.3194,426.3862,426.2621,426.3194,3202.0
2023-11-21 12:05:00,446.77,447.3,446.76,447.19,2478.0,426.2335,426.7391,426.224,426.6342,2478.0
2023-11-21 12:10:00,447.19,447.21,447.09,447.14,834.0,426.6342,426.6533,426.5388,426.5865,834.0
2023-11-21 12:15:00,447.22,447.22,447.11,447.22,800.0,426.6628,426.6628,426.5579,426.6628,800.0
2023-11-21 12:20:00,447.29,447.34,447.16,447.18,1364.0,426.7296,426.7773,426.6056,426.6247,1364.0
2023-11-21 12:25:00,447.12,447.32,447.09,447.3,1635.0,426.5674,426.7582,426.5388,426.7391,1635.0
2023-11-21 12:30:00,447.38,447.52,447.27,447.27,3346.0,426.8155,426.949,426.7105,426.7105,3346.0
2023-11-21 12:35:00,447.43,447.53,447.3,447.47,1800.0,426.8632,426.9586,426.7391,426.9013,1800.0
2023-11-21 12:40:00,447.54,447.77,447.47,447.77,2271.0,426.9681,427.1875,426.9013,427.1875,2271.0
2023-11-21 12:45:00,447.71,447.83,447.2,447.34,6485.0,427.1303,427.2448,426.6437,426.7773,6485.0
2023-11-21 12:50:00,447.3,447.68,447.3,447.68,1401.0,426.7391,427.1017,426.7391,427.1017,1401.0
2023-11-21 12:55:00,447.69,447.9,447.68,447.83,2401.0,427.1112,427.3116,427.1017,427.2448,2401.0
2023-11-21 13:00:00,447.79,447.92,447.63,447.87,2761.0,427.2066,427.3306,427.054,427.2829,2761.0
2023-11-21 13:05:00,448.0,448.0,447.79,447.79,1916.0,427.407,427.407,427.2066,427.2066,1916.0
2023-11-21 13:10:00,447.72,447.72,447.59,447.61,2365.0,427.1398,427.1398,427.0158,427.0349,2365.0
2023-11-21 13:15:00,447.69,447.69,447.34,447.47,2577.0,427.1112,427.1112,426.7773,426.9013,2577.0
2023-11-21 13:20:00,447.49,447.78,447.49,447.59,1525.0,426.9204,427.1971,426.9204,427.0158,1525.0
2023-11-21 13:25:00,447.58,447.58,447.39,447.52,2593.0,427.0063,427.0063,426.825,426.949,2593.0
2023-11-21 13:30:00,447.64,447.86,447.6,447.8,4502.0,427.0635,427.2734,427.0254,427.2162,4502.0
2023-11-21 13:35:00,447.76,447.99,447.69,447.92,2902.0,427.178,427.3974,427.1112,427.3306,2902.0
2023-11-21 13:40:00,447.93,448.17,447.92,448.01,3257.0,427.3402,427.5692,427.3306,427.4165,3257.0
2023-11-21 13:45:00,447.96,447.97,447.91,447.94,1523.0,427.3688,427.3783,427.3211,427.3497,1523.0
2023-11-21 13:50:00,447.97,448.1,447.96,448.1,4281.0,427.3783,427.5024,427.3688,427.5024,4281.0
2023-11-21 13:55:00,448.07,448.09,447.82,447.92,2278.0,427.4738,427.4928,427.2352,427.3306,2278.0
2023-11-21 14:00:00,447.88,447.97,447.76,447.93,1631.0,427.2925,427.3783,427.178,427.3402,1631.0
2023-11-21 14:05:00,447.93,447.95,447.93,447.95,1400.0,427.3402,427.3593,427.3402,427.3593,1400.0
2023-11-21 14:10:00,447.96,448.0,447.66,447.77,2728.0,427.3688,427.407,427.0826,427.1875,2728.0
2023-11-21 14:15:00,447.67,448.07,447.67,447.89,3297.0,427.0921,427.4738,427.0921,427.302,3297.0
2023-11-21 14:20:00,447.69,447.89,447.69,447.87,3375.0,427.1112,427.302,427.1112,427.2829,3375.0
2023-11-21 14:25:00,447.73,447.92,447.59,447.92,3987.0,427.1494,427.3306,427.0158,427.3306,3987.0
2023-11-21 14:30:00,447.87,447.87,447.58,447.58,1748.0,427.2829,427.2829,427.0063,427.0063,1748.0
2023-11-21 14:35:00,447.53,447.64,447.42,447.48,4399.0,426.9586,427.0635,426.8536,426.9109,4399.0
2023-11-21 14:40:00,447.54,447.55,447.33,447.44,3517.0,426.9681,426.9777,426.7678,426.8727,3517.0
2023-11-21 14:45:00,447.44,447.56,447.44,447.52,2327.0,426.8727,426.9872,426.8727,426.949,2327.0
2023-11-21 14:50:00,447.51,447.52,447.2,447.21,3260.0,426.9395,426.949,426.6437,426.6533,3260.0
2023-11-21 14:55:00,447.37,447.76,447.36,447.74,1290.0,426.8059,427.178,426.7964,427.1589,1290.0
2023-11-21 15:00:00,447.7,447.92,447.69,447.72,700.0,427.1208,427.3306,427.1112,427.1398,700.0
2023-11-21 15:05:00,447.71,448.22,447.7,448.19,5569.0,427.1303,427.6169,427.1208,427.5882,5569.0
2023-11-21 15:10:00,448.22,448.36,448.08,448.08,3916.0,427.6169,427.7504,427.4833,427.4833,3916.0
2023-11-21 15:15:00,448.07,448.2,447.91,447.99,3042.0,427.4738,427.5978,427.3211,427.3974,3042.0
2023-11-21 15:20:00,447.96,447.96,447.76,447.94,1778.0,427.3688,427.3688,427.178,427.3497,1778.0
2023-11-21 15:25:00,447.87,448.04,447.76,448.03,5025.0,427.2829,427.4451,427.178,427.4356,5025.0
2023-11-21 15:30:00,448.05,448.21,447.82,448.21,10592.0,427.4547,427.6073,427.2352,427.6073,10592.0
2023-11-21 15:35:00,448.19,448.29,448.19,448.21,6014.0,427.5882,427.6836,427.5882,427.6073,6014.0
2023-11-21 15:40:00,448.2,448.22,448.06,448.06,4456.0,427.5978,427.6169,427.4642,427.4642,4456.0
2023-11-21 15:45:00,448.11,448.43,447.95,448.27,9086.0,427.5119,427.8172,427.3593,427.6646,9086.0
2023-11-21 15:50:00,448.26,448.57,448.15,448.37,13552.0,427.655,427.9508,427.5501,427.76,13552.0
2023-11-21 15:55:00,448.37,448.42,447.79,448.09,47545.0,427.76,427.8077,427.2066,427.4928,47545.0
2023-11-22 09:30:00,447.5,450.0,447.5,450.0,32220.0,426.93,429.315,426.93,429.315,32220.0
2023-11-22 09:35:00,450.19,450.59,449.37,450.39,10067.0,429.4963,429.8779,428.714,429.6871,10067.0
2023-11-22 09:40:00,450.0,450.73,449.3,450.73,5107.0,429.315,430.0115,428.6472,430.0115,5107.0
2023-11-22 09:45:00,450.5,451.18,449.79,450.73,7468.0,429.7921,430.4408,429.1147,430.0115,7468.0
2023-11-22 09:50:00,450.93,451.37,450.8,450.96,1855.0,430.2023,430.6221,430.0783,430.2309,1855.0
2023-11-22 09:55:00,451.07,451.7,450.71,451.1,10435.0,430.3359,430.9369,429.9924,430.3645,10435.0
2023-11-22 10:00:00,451.16,451.48,450.61,450.69,3631.0,430.4217,430.727,429.897,429.9733,3631.0
2023-11-22 10:05:00,450.7,450.76,450.17,450.76,4489.0,429.9829,430.0401,429.4772,430.0401,4489.0
2023-11-22 10:10:00,450.31,450.64,449.94,450.3,5614.0,429.6108,429.9256,429.2578,429.6012,5614.0
2023-11-22 10:15:00,450.46,450.83,450.22,450.62,4211.0,429.7539,430.1069,429.5249,429.9065,4211.0
2023-11-22 10:20:00,450.59,450.75,449.92,450.11,3039.0,429.8779,430.0306,429.2387,429.42,3039.0
2023-11-22 10:25:00,450.25,450.25,450.0,450.0,2500.0,429.5535,429.5535,429.315,429.315,2500.0
2023-11-22 10:30:00,450.12,450.71,449.91,450.18,4767.0,429.4295,429.9924,429.2292,429.4868,4767.0
2023-11-22 10:35:00,450.21,450.49,449.95,450.0,6270.0,429.5154,429.7825,429.2673,429.315,6270.0
2023-11-22 10:40:00,449.98,450.3,449.84,450.01,4734.0,429.296,429.6012,429.1624,429.3246,4734.0
2023-11-22 10:45:00,449.97,450.54,449.94,450.38,3895.0,429.2864,429.8302,429.2578,429.6776,3895.0
2023-11-22 10:50:00,450.39,450.84,450.29,450.78,4960.0,429.6871,430.1164,429.5917,430.0592,4960.0
2023-11-22 10:55:00,450.65,450.88,450.43,450.88,4069.0,429.9352,430.1546,429.7253,430.1546,4069.0
2023-11-22 11:00:00,450.86,450.86,450.35,450.49,3628.0,430.1355,430.1355,429.6489,429.7825,3628.0
2023-11-22 11:05:00,450.5,451.05,450.5,451.04,7444.0,429.7921,430.3168,429.7921,430.3072,7444.0
2023-11-22 11:10:00,451.09,451.19,450.78,450.94,5634.0,430.3549,430.4503,430.0592,430.2118,5634.0
2023-11-22 11:15:00,450.89,451.33,450.73,451.33,7967.0,430.1641,430.5839,430.0115,430.5839,7967.0
2023-11-22 11:20:00,451.2,451.59,451.09,451.31,6249.0,430.4599,430.8319,430.3549,430.5648,6249.0
2023-11-22 11:25:00,451.55,451.55,451.23,451.29,4911.0,430.7938,430.7938,430.4885,430.5457,4911.0
2023-11-22 11:30:00,451.29,451.38,451.14,451.26,4101.0,430.5457,430.6316,430.4026,430.5171,4101.0
2023-11-22 11:35:00,451.13,451.13,450.81,450.96,1500.0,430.3931,430.3931,430.0878,430.2309,1500.0
2023-11-22 11:40:00,450.95,451.11,450.94,451.07,637.0,430.2214,430.374,430.2118,430.3359,637.0
2023-11-22 11:45:00,451.18,451.18,450.88,451.08,3669.0,430.4408,430.4408,430.1546,430.3454,3669.0
2023-11-22 11:50:00,450.99,451.17,450.95,450.95,4365.0,430.2595,430.4313,430.2214,430.2214,4365.0
2023-11-22 11:55:00,451.03,451.06,450.3,450.66,21784.0,430.2977,430.3263,429.6012,429.9447,21784.0
2023-11-22 12:00:00,450.78,451.1,450.64,450.83,2229.0,430.0592,430.3645,429.9256,430.1069,2229.0
2023-11-22 12:05:00,450.93,451.29,450.79,450.79,2400.0,430.2023,430.5457,430.0687,430.0687,2400.0
2023-11-22 12:10:00,451.0,451.11,450.04,450.05,6955.0,430.2691,430.374,429.3532,429.3627,6955.0
2023-11-22 12:15:00,450.0,450.3,449.84,450.3,7650.0,429.315,429.6012,429.1624,429.6012,7650.0
2023-11-22 12:20:00,450.19,450.38,449.99,450.1,2664.0,429.4963,429.6776,429.3055,429.4104,2664.0
2023-11-22 12:25:00,450.02,450.09,449.9,449.98,4190.0,429.3341,429.4009,429.2196,429.296,4190.0
2023-11-22 12:30:00,449.92,449.95,449.55,449.68,1933.0,429.2387,429.2673,428.8857,429.0097,1933.0
2023-11-22 12:35:00,449.68,449.98,449.65,449.81,2402.0,429.0097,429.296,428.9811,429.1338,2402.0
2023-11-22 12:40:00,449.83,449.97,449.67,449.67,1713.0,429.1529,429.2864,429.0002,429.0002,1713.0
2023-11-22 12:45:00,449.71,449.83,449.62,449.65,1898.0,429.0384,429.1529,428.9525,428.9811,1898.0
2023-11-22 12:50:00,449.84,449.84,449.38,449.38,2208.0,429.1624,429.1624,428.7235,428.7235,2208.0
2023-11-22 12:55:00,449.46,449.5,449.23,449.23,1499.0,428.7999,428.838,428.5804,428.5804,1499.0
2023-11-22 13:00:00,449.23,449.37,449.2,449.37,1628.0,428.5804,428.714,428.5518,428.714,1628.0
2023-11-22 13:05:00,449.37,449.52,449.26,449.37,2740.0,428.714,428.8571,428.6091,428.714,2740.0
2023-11-22 13:10:00,449.32,449.5,449.2,449.41,2681.0,428.6663,428.838,428.5518,428.7522,2681.0
2023-11-22 13:15:00,449.41,449.41,449.02,449.13,2004.0,428.7522,428.7522,428.3801,428.485,2004.0
2023-11-22 13:20:00,449.25,449.26,449.11,449.18,1300.0,428.5995,428.6091,428.4659,428.5327,1300.0
2023-11-22 13:25:00,449.11,449.12,448.87,448.94,3132.0,428.4659,428.4755,428.237,428.3038,3132.0
2023-11-22 13:30:00,448.94,449.11,448.82,448.83,3950.0,428.3038,428.4659,428.1893,428.1988,3950.0
2023-11-22 13:35:00,448.86,449.0,448.77,448.89,2899.0,428.2274,428.361,428.1416,428.2561,2899.0
2023-11-22 13:40:00,448.88,448.89,448.75,448.76,3337.0,428.2465,428.2561,428.1225,428.132,3337.0
2023-11-22 13:45:00,448.77,448.78,448.49,448.57,2069.0,428.1416,428.1511,427.8744,427.9508,2069.0
2023-11-22 13:50:00,448.55,448.66,448.51,448.58,2757.0,427.9317,428.0366,427.8935,427.9603,2757.0
2023-11-22 13:55:00,448.53,448.53,448.14,448.22,4505.0,427.9126,427.9126,427.5405,427.6169,4505.0
2023-11-22 14:00:00,448.19,448.66,448.19,448.52,2356.0,427.5882,428.0366,427.5882,427.9031,2356.0
2023-11-22 14:05:00,448.52,448.97,448.44,448.66,6051.0,427.9031,428.3324,427.8267,428.0366,6051.0
2023-11-22 14:10:00,448.62,448.73,448.52,448.59,1637.0,427.9985,428.1034,427.9031,427.9698,1637.0
2023-11-22 14:15:00,448.59,448.66,448.42,448.6,2434.0,427.9698,428.0366,427.8077,427.9794,2434.0
2023-11-22 14:20:00,448.47,448.67,448.47,448.59,1956.0,427.8554,428.0462,427.8554,427.9698,1956.0
2023-11-22 14:25:00,448.69,448.99,448.68,448.99,5319.0,428.0653,428.3515,428.0557,428.3515,5319.0
2023-11-22 14:30:00,449.1,449.18,448.83,449.05,3352.0,428.4564,428.5327,428.1988,428.4087,3352.0
2023-11-22 14:35:00,449.01,449.16,448.47,448.69,4888.0,428.3705,428.5136,427.8554,428.0653,4888.0
2023-11-22 14:40:00,448.64,449.02,448.64,448.94,1728.0,428.0176,428.3801,428.0176,428.3038,1728.0
2023-11-22 14:45:00,449.1,449.29,448.99,449.06,3423.0,428.4564,428.6377,428.3515,428.4182,3423.0
2023-11-22 14:50:00,449.09,449.44,449.09,449.44,1620.0,428.4469,428.7808,428.4469,428.7808,1620.0
2023-11-22 14:55:00,449.44,449.59,449.35,449.5,5176.0,428.7808,428.9239,428.6949,428.838,5176.0
2023-11-22 15:00:00,449.56,449.77,449.4,449.68,2896.0,428.8953,429.0956,428.7426,429.0097,2896.0
2023-11-22 15:05:00,449.78,449.93,449.74,449.84,4481.0,429.1051,429.2483,429.067,429.1624,4481.0
2023-11-22 15:10:00,449.94,450.14,449.88,450.14,4320.0,429.2578,429.4486,429.2006,429.4486,4320.0
2023-11-22 15:15:00,450.15,450.24,450.08,450.17,2143.0,429.4581,429.544,429.3914,429.4772,2143.0
2023-11-22 15:20:00,450.17,450.24,449.99,450.16,2652.0,429.4772,429.544,429.3055,429.4677,2652.0
2023-11-22 15:25:00,450.16,450.5,450.14,450.33,3653.0,429.4677,429.7921,429.4486,429.6299,3653.0
2023-11-22 15:30:00,450.32,450.34,450.2,450.34,10087.0,429.6203,429.6394,429.5058,429.6394,10087.0
2023-11-22 15:35:00,450.33,450.47,450.15,450.46,4480.0,429.6299,429.7634,429.4581,429.7539,4480.0
2023-11-22 15:40:00,450.56,450.56,450.29,450.34,7638.0,429.8493,429.8493,429.5917,429.6394,7638.0
2023-11-22 15:45:00,450.26,450.51,450.19,450.42,6782.0,429.5631,429.8016,429.4963,429.7157,6782.0
2023-11-22 15:50:00,450.32,450.39,449.71,449.8,5343.0,429.6203,429.6871,429.0384,429.1242,5343.0
2023-11-22 15:55:00,449.86,450.52,449.86,450.27,25742.0,429.1815,429.8111,429.1815,429.5726,25742.0
2023-11-24 09:30:00,451.69,452.59,451.26,451.27,14267.0,430.9274,431.786,430.5171,430.5267,14267.0
2023-11-24 09:35:00,450.88,451.46,450.82,451.35,3840.0,430.1546,430.7079,430.0973,430.603,3840.0
2023-11-24 09:40:00,451.15,451.15,450.44,450.83,1089.0,430.4122,430.4122,429.7348,430.1069,1089.0
2023-11-24 09:45:00,450.67,450.92,450.35,450.52,2103.0,429.9542,430.1927,429.6489,429.8111,2103.0
2023-11-24 09:50:00,450.34,450.83,450.3,450.83,771.0,429.6394,430.1069,429.6012,430.1069,771.0
2023-11-24 09:55:00,450.65,450.68,450.0,450.11,5875.0,429.9352,429.9638,429.315,429.42,5875.0
2023-11-24 10:00:00,449.84,450.19,449.74,449.95,6612.0,429.1624,429.4963,429.067,429.2673,6612.0
2023-11-24 10:05:00,449.97,450.31,449.97,450.14,1660.0,429.2864,429.6108,429.2864,429.4486,1660.0
2023-11-24 10:10:00,450.03,450.26,450.03,450.25,2900.0,429.3437,429.5631,429.3437,429.5535,2900.0
2023-11-24 10:15:00,450.25,450.48,450.1,450.36,4418.0,429.5535,429.773,429.4104,429.6585,4418.0
2023-11-24 10:20:00,450.36,450.45,450.23,450.23,700.0,429.6585,429.7444,429.5345,429.5345,700.0
2023-11-24 10:25:00,450.24,451.0,450.23,451.0,3911.0,429.544,430.2691,429.5345,430.2691,3911.0
2023-11-24 10:30:00,451.1,451.11,450.55,450.67,3413.0,430.3645,430.374,429.8398,429.9542,3413.0
2023-11-24 10:35:00,450.76,450.76,450.57,450.6,2066.0,430.0401,430.0401,429.8588,429.8875,2066.0
2023-11-24 10:40:00,450.74,450.94,450.62,450.92,2127.0,430.021,430.2118,429.9065,430.1927,2127.0
2023-11-24 10:45:00,450.97,451.24,450.95,451.17,1333.0,430.2404,430.498,430.2214,430.4313,1333.0
2023-11-24 10:50:00,451.1,451.46,451.1,451.4,2100.0,430.3645,430.7079,430.3645,430.6507,2100.0
2023-11-24 10:55:00,451.58,451.68,451.5,451.61,3237.0,430.8224,430.9178,430.7461,430.851,3237.0
2023-11-24 11:00:00,451.72,451.72,451.53,451.54,958.0,430.956,430.956,430.7747,430.7842,958.0
2023-11-24 11:05:00,451.63,451.63,451.32,451.61,1538.0,430.8701,430.8701,430.5744,430.851,1538.0
2023-11-24 11:10:00,451.79,451.89,451.6,451.89,3077.0,431.0228,431.1182,430.8415,431.1182,3077.0
2023-11-24 11:15:00,451.87,451.92,451.8,451.8,1100.0,431.0991,431.1468,431.0323,431.0323,1100.0
2023-11-24 11:20:00,451.83,452.15,451.51,452.13,5653.0,431.0609,431.3662,430.7556,431.3471,5653.0
2023-11-24 11:25:00,452.1,452.39,452.09,452.27,1554.0,431.3185,431.5952,431.309,431.4807,1554.0
2023-11-24 11:30:00,452.31,452.38,452.04,452.22,1160.0,431.5189,431.5856,431.2613,431.433,1160.0
2023-11-24 11:35:00,452.15,452.32,452.07,452.17,1800.0,431.3662,431.5284,431.2899,431.3853,1800.0
2023-11-24 11:40:00,452.17,452.26,452.07,452.09,1838.0,431.3853,431.4712,431.2899,431.309,1838.0
2023-11-24 11:45:00,451.98,452.0,451.82,451.91,1627.0,431.204,431.2231,431.0514,431.1372,1627.0
2023-11-24 11:50:00,451.89,451.89,451.56,451.56,1825.0,431.1182,431.1182,430.8033,430.8033,1825.0
2023-11-24 11:55:00,451.79,451.84,451.67,451.84,1210.0,431.0228,431.0705,430.9083,431.0705,1210.0
2023-11-24 12:00:00,451.84,451.94,451.47,451.92,5176.0,431.0705,431.1659,430.7175,431.1468,5176.0
2023-11-24 12:05:00,452.0,452.08,451.92,451.92,1000.0,431.2231,431.2994,431.1468,431.1468,1000.0
2023-11-24 12:10:00,451.91,452.03,451.78,452.03,2019.0,431.1372,431.2517,431.0132,431.2517,2019.0
2023-11-24 12:15:00,452.13,452.14,451.92,451.92,1207.0,431.3471,431.3567,431.1468,431.1468,1207.0
2023-11-24 12:20:00,452.04,452.04,451.75,451.75,2405.0,431.2613,431.2613,430.9846,430.9846,2405.0
2023-11-24 12:25:00,451.76,451.88,451.74,451.74,1425.0,430.9941,431.1086,430.9751,430.9751,1425.0
2023-11-24 12:30:00,451.84,452.03,451.8,452.03,2287.0,431.0705,431.2517,431.0323,431.2517,2287.0
2023-11-24 12:35:00,451.93,452.1,451.92,452.09,1647.0,431.1563,431.3185,431.1468,431.309,1647.0
2023-11-24 12:40:00,452.15,452.15,451.96,452.05,3762.0,431.3662,431.3662,431.1849,431.2708,3762.0
2023-11-24 12:45:00,452.03,452.12,451.95,452.12,4751.0,431.2517,431.3376,431.1754,431.3376,4751.0
2023-11-24 12:50:00,452.01,452.21,451.69,451.69,7966.0,431.2326,431.4235,430.9274,430.9274,7966.0
2023-11-24 12:55:00,451.64,452.01,451.35,452.01,11290.0,430.8797,431.2326,430.603,431.2326,11290.0
2023-11-27 09:30:00,451.86,452.83,450.88,451.5,16612.0,431.0895,432.015,430.1546,430.7461,16612.0
2023-11-27 09:35:00,451.05,451.62,449.14,449.14,24652.0,430.3168,430.8606,428.4946,428.4946,24652.0
2023-11-27 09:40:00,449.03,449.18,448.46,448.73,11836.0,428.3896,428.5327,427.8458,428.1034,11836.0
2023-11-27 09:45:00,449.03,449.71,449.03,449.46,4018.0,428.3896,429.0384,428.3896,428.7999,4018.0
2023-11-27 09:50:00,449.3,449.58,449.24,449.41,3978.0,428.6472,428.9143,428.59,428.7522,3978.0
2023-11-27 09:55:00,449.3,449.34,449.09,449.34,1357.0,428.6472,428.6854,428.4469,428.6854,1357.0
2023-11-27 10:00:00,449.49,449.7,449.37,449.43,2258.0,428.8285,429.0288,428.714,428.7712,2258.0
2023-11-27 10:05:00,449.6,449.6,449.01,449.16,3728.0,428.9334,428.9334,428.3705,428.5136,3728.0
2023-11-27 10:10:00,449.29,449.53,449.19,449.46,2456.0,428.6377,428.8666,428.5423,428.7999,2456.0
2023-11-27 10:15:00,449.53,449.53,449.21,449.22,2403.0,428.8666,428.8666,428.5613,428.5709,2403.0
2023-11-27 10:20:00,449.19,449.43,449.19,449.3,1600.0,428.5423,428.7712,428.5423,428.6472,1600.0
2023-11-27 10:25:00,449.23,449.45,449.17,449.45,4641.0,428.5804,428.7903,428.5232,428.7903,4641.0
2023-11-27 10:30:00,449.37,449.4,448.85,448.85,3604.0,428.714,428.7426,428.2179,428.2179,3604.0
2023-11-27 10:35:00,448.96,449.53,448.96,449.0,4736.0,428.3228,428.8666,428.3228,428.361,4736.0
2023-11-27 10:40:00,448.97,448.97,448.9,448.9,1000.0,428.3324,428.3324,428.2656,428.2656,1000.0
2023-11-27 10:45:00,449.07,449.08,448.36,448.48,13824.0,428.4278,428.4373,427.7504,427.8649,13824.0
2023-11-27 10:50:00,448.66,448.72,448.37,448.65,7248.0,428.0366,428.0939,427.76,428.0271,7248.0
2023-11-27 10:55:00,448.65,448.81,448.65,448.68,2561.0,428.0271,428.1797,428.0271,428.0557,2561.0
2023-11-27 11:00:00,448.67,448.74,448.51,448.51,2566.0,428.0462,428.113,427.8935,427.8935,2566.0
2023-11-27 11:05:00,448.59,448.67,448.3,448.67,4723.0,427.9698,428.0462,427.6932,428.0462,4723.0
2023-11-27 11:10:00,448.66,448.85,448.39,448.53,3911.0,428.0366,428.2179,427.779,427.9126,3911.0
2023-11-27 11:15:00,448.67,448.88,448.5,448.75,5841.0,428.0462,428.2465,427.884,428.1225,5841.0
2023-11-27 11:20:00,448.75,448.78,448.29,448.29,2350.0,428.1225,428.1511,427.6836,427.6836,2350.0
2023-11-27 11:25:00,448.26,448.52,448.21,448.52,3407.0,427.655,427.9031,427.6073,427.9031,3407.0
2023-11-27 11:30:00,448.37,448.39,448.34,448.39,1029.0,427.76,427.779,427.7313,427.779,1029.0
2023-11-27 11:35:00,448.26,448.38,447.91,447.92,4304.0,427.655,427.7695,427.3211,427.3306,4304.0
2023-11-27 11:40:00,447.86,448.02,447.75,447.87,4143.0,427.2734,427.4261,427.1685,427.2829,4143.0
2023-11-27 11:45:00,448.0,448.12,447.85,448.02,4844.0,427.407,427.5215,427.2639,427.4261,4844.0
2023-11-27 11:50:00,448.02,448.02,447.79,447.96,1970.0,427.4261,427.4261,427.2066,427.3688,1970.0
2023-11-27 11:55:00,447.99,448.17,447.97,448.02,2635.0,427.3974,427.5692,427.3783,427.4261,2635.0
2023-11-27 12:00:00,448.0,448.05,447.73,447.74,11006.0,427.407,427.4547,427.1494,427.1589,11006.0
2023-11-27 12:05:00,447.73,447.81,447.44,447.72,3674.0,427.1494,427.2257,426.8727,427.1398,3674.0
2023-11-27 12:10:00,447.69,447.76,447.62,447.68,2706.0,427.1112,427.178,427.0444,427.1017,2706.0
2023-11-27 12:15:00,447.55,447.7,447.42,447.43,2402.0,426.9777,427.1208,426.8536,426.8632,2402.0
2023-11-27 12:20:00,447.41,447.41,447.09,447.11,6166.0,426.8441,426.8441,426.5388,426.5579,6166.0
2023-11-27 12:25:00,447.11,447.11,446.41,446.42,10922.0,426.5579,426.5579,425.8901,425.8996,10922.0
2023-11-27 12:30:00,446.36,447.0,446.36,447.0,3309.0,425.8424,426.4529,425.8424,426.4529,3309.0
2023-11-27 12:35:00,446.96,447.09,446.4,446.41,14635.0,426.4148,426.5388,425.8805,425.8901,14635.0
2023-11-27 12:40:00,446.41,446.43,446.14,446.41,7268.0,425.8901,425.9091,425.6325,425.8901,7268.0
2023-11-27 12:45:00,446.35,446.48,446.33,446.46,1856.0,425.8328,425.9568,425.8137,425.9378,1856.0
2023-11-27 12:50:00,446.46,446.52,446.39,446.45,1943.0,425.9378,425.995,425.871,425.9282,1943.0
2023-11-27 12:55:00,446.43,446.5,446.32,446.43,4355.0,425.9091,425.9759,425.8042,425.9091,4355.0
2023-11-27 13:00:00,446.43,446.43,446.06,446.22,9816.0,425.9091,425.9091,425.5561,425.7088,9816.0
2023-11-27 13:05:00,446.22,446.37,445.92,446.27,5512.0,425.7088,425.8519,425.4226,425.7565,5512.0
2023-11-27 13:10:00,446.25,446.36,445.81,445.95,14046.0,425.7374,425.8424,425.3176,425.4512,14046.0
2023-11-27 13:15:00,445.97,446.07,445.77,445.77,12334.0,425.4703,425.5657,425.2795,425.2795,12334.0
2023-11-27 13:20:00,445.72,446.06,445.66,446.0,4965.0,425.2318,425.5561,425.1745,425.4989,4965.0
2023-11-27 13:25:00,445.98,446.06,445.56,445.77,8623.0,425.4798,425.5561,425.0791,425.2795,8623.0
2023-11-27 13:30:00,445.77,445.97,445.71,445.9,4059.0,425.2795,425.4703,425.2222,425.4035,4059.0
2023-11-27 13:35:00,445.87,445.97,445.68,445.69,1613.0,425.3749,425.4703,425.1936,425.2032,1613.0
2023-11-27 13:40:00,445.74,446.0,445.74,446.0,3793.0,425.2509,425.4989,425.2509,425.4989,3793.0
2023-11-27 13:45:00,446.04,446.12,445.92,446.03,6417.0,425.5371,425.6134,425.4226,425.5275,6417.0
2023-11-27 13:50:00,445.95,445.95,445.46,445.59,5558.0,425.4512,425.4512,424.9837,425.1077,5558.0
2023-11-27 13:55:00,445.53,446.02,445.45,446.01,9130.0,425.0505,425.518,424.9742,425.5084,9130.0
2023-11-27 14:00:00,445.88,445.99,445.73,445.91,3243.0,425.3844,425.4894,425.2413,425.413,3243.0
2023-11-27 14:05:00,445.96,445.96,445.81,445.81,1207.0,425.4607,425.4607,425.3176,425.3176,1207.0
2023-11-27 14:10:00,445.76,445.88,445.6,445.6,3247.0,425.2699,425.3844,425.1173,425.1173,3247.0
2023-11-27 14:15:00,445.62,445.93,445.62,445.86,2510.0,425.1364,425.4321,425.1364,425.3653,2510.0
2023-11-27 14:20:00,445.86,445.88,445.6,445.61,2534.0,425.3653,425.3844,425.1173,425.1268,2534.0
2023-11-27 14:25:00,445.69,445.69,445.5,445.63,3670.0,425.2032,425.2032,425.0219,425.1459,3670.0
2023-11-27 14:30:00,445.63,445.84,445.55,445.8,10295.0,425.1459,425.3463,425.0696,425.3081,10295.0
2023-11-27 14:35:00,445.79,446.36,445.78,446.21,6277.0,425.2986,425.8424,425.289,425.6992,6277.0
2023-11-27 14:40:00,446.2,446.31,445.86,445.86,6738.0,425.6897,425.7947,425.3653,425.3653,6738.0
2023-11-27 14:45:00,445.85,446.04,445.8,445.8,1882.0,425.3558,425.5371,425.3081,425.3081,1882.0
2023-11-27 14:50:00,445.8,446.01,445.75,445.75,5670.0,425.3081,425.5084,425.2604,425.2604,5670.0
2023-11-27 14:55:00,445.74,445.78,445.56,445.64,4035.0,425.2509,425.289,425.0791,425.1555,4035.0
2023-11-27 15:00:00,445.64,445.75,445.63,445.64,2731.0,425.1555,425.2604,425.1459,425.1555,2731.0
2023-11-27 15:05:00,445.64,445.64,445.45,445.56,4174.0,425.1555,425.1555,424.9742,425.0791,4174.0
2023-11-27 15:10:00,445.58,445.81,445.5,445.78,3717.0,425.0982,425.3176,425.0219,425.289,3717.0
2023-11-27 15:15:00,445.68,445.94,445.51,445.79,8464.0,425.1936,425.4417,425.0314,425.2986,8464.0
2023-11-27 15:20:00,445.77,445.84,445.69,445.69,4190.0,425.2795,425.3463,425.2032,425.2032,4190.0
2023-11-27 15:25:00,445.82,445.87,445.62,445.75,5634.0,425.3272,425.3749,425.1364,425.2604,5634.0
2023-11-27 15:30:00,445.76,445.83,445.52,445.62,6548.0,425.2699,425.3367,425.041,425.1364,6548.0
2023-11-27 15:35:00,445.53,446.12,445.53,445.96,8145.0,425.0505,425.6134,425.0505,425.4607,8145.0
2023-11-27 15:40:00,445.85,445.96,445.44,445.64,6487.0,425.3558,425.4607,424.9646,425.1555,6487.0
2023-11-27 15:45:00,445.75,446.12,445.58,445.95,23759.0,425.2604,425.6134,425.0982,425.4512,23759.0
2023-11-27 15:50:00,446.03,446.37,445.94,446.08,18052.0,425.5275,425.8519,425.4417,425.5752,18052.0
2023-11-27 15:55:00,446.02,446.34,445.43,445.8,96622.0,425.518,425.8233,424.9551,425.3081,96622.0
2023-11-28 09:30:00,447.86,447.86,446.0,446.87,20774.0,427.2734,427.2734,425.4989,426.3289,20774.0
2023-11-28 09:35:00,446.39,447.42,446.39,447.42,1832.0,425.871,426.8536,425.871,426.8536,1832.0
2023-11-28 09:40:00,447.4,448.0,447.13,448.0,7893.0,426.8345,427.407,426.577,427.407,7893.0
2023-11-28 09:45:00,448.29,448.29,447.39,447.55,6248.0,427.6836,427.6836,426.825,426.9777,6248.0
2023-11-28 09:50:00,447.53,447.94,447.02,447.83,6919.0,426.9586,427.3497,426.472,427.2448,6919.0
2023-11-28 09:55:00,447.81,448.02,447.58,447.59,1825.0,427.2257,427.4261,427.0063,427.0158,1825.0
2023-11-28 10:00:00,447.53,447.53,446.97,446.97,6006.0,426.9586,426.9586,426.4243,426.4243,6006.0
2023-11-28 10:05:00,446.96,447.24,446.88,447.21,4344.0,426.4148,426.6819,426.3385,426.6533,4344.0
2023-11-28 10:10:00,447.22,447.22,446.88,446.89,5209.0,426.6628,426.6628,426.3385,426.348,5209.0
2023-11-28 10:15:00,447.13,447.66,447.03,447.65,5581.0,426.577,427.0826,426.4816,427.0731,5581.0
2023-11-28 10:20:00,447.62,448.33,447.61,448.13,4598.0,427.0444,427.7218,427.0349,427.531,4598.0
2023-11-28 10:25:00,448.12,448.39,447.97,448.39,4354.0,427.5215,427.779,427.3783,427.779,4354.0
2023-11-28 10:30:00,448.5,449.0,448.27,448.81,6859.0,427.884,428.361,427.6646,428.1797,6859.0
2023-11-28 10:35:00,448.71,448.98,448.4,448.4,5848.0,428.0843,428.3419,427.7886,427.7886,5848.0
2023-11-28 10:40:00,448.5,448.82,448.47,448.65,3250.0,427.884,428.1893,427.8554,428.0271,3250.0
2023-11-28 10:45:00,448.65,448.89,448.4,448.87,3660.0,428.0271,428.2561,427.7886,428.237,3660.0
2023-11-28 10:50:00,448.82,448.95,448.61,448.94,2714.0,428.1893,428.3133,427.9889,428.3038,2714.0
2023-11-28 10:55:00,448.94,449.16,448.87,449.1,4268.0,428.3038,428.5136,428.237,428.4564,4268.0
2023-11-28 11:00:00,449.16,449.16,448.68,448.76,10541.0,428.5136,428.5136,428.0557,428.132,10541.0
2023-11-28 11:05:00,448.92,448.95,448.75,448.81,1401.0,428.2847,428.3133,428.1225,428.1797,1401.0
2023-11-28 11:10:00,448.86,449.3,448.81,449.29,13644.0,428.2274,428.6472,428.1797,428.6377,13644.0
2023-11-28 11:15:00,449.44,449.65,449.16,449.61,3243.0,428.7808,428.9811,428.5136,428.943,3243.0
2023-11-28 11:20:00,449.61,449.98,449.61,449.98,2810.0,428.943,429.296,428.943,429.296,2810.0
2023-11-28 11:25:00,449.82,450.27,449.8,450.12,11122.0,429.1433,429.5726,429.1242,429.4295,11122.0
2023-11-28 11:30:00,449.99,450.15,449.82,449.93,8032.0,429.3055,429.4581,429.1433,429.2483,8032.0
2023-11-28 11:35:00,449.86,450.02,449.7,449.74,4344.0,429.1815,429.3341,429.0288,429.067,4344.0
2023-11-28 11:40:00,449.86,449.99,449.65,449.76,3936.0,429.1815,429.3055,428.9811,429.0861,3936.0
2023-11-28 11:45:00,449.72,449.84,449.59,449.61,1691.0,429.0479,429.1624,428.9239,428.943,1691.0
2023-11-28 11:50:00,449.64,449.94,449.63,449.68,1600.0,428.9716,429.2578,428.962,429.0097,1600.0
2023-11-28 11:55:00,449.78,449.98,449.75,449.94,4599.0,429.1051,429.296,429.0765,429.2578,4599.0
2023-11-28 12:00:00,450.0,450.01,449.81,449.9,1129.0,429.315,429.3246,429.1338,429.2196,1129.0
2023-11-28 12:05:00,449.89,449.98,449.7,449.85,6360.0,429.2101,429.296,429.0288,429.1719,6360.0
2023-11-28 12:10:00,449.89,449.96,449.69,449.69,4015.0,429.2101,429.2769,429.0193,429.0193,4015.0
2023-11-28 12:15:00,449.71,449.71,449.52,449.52,3444.0,429.0384,429.0384,428.8571,428.8571,3444.0
2023-11-28 12:20:00,449.72,449.72,449.6,449.7,573.0,429.0479,429.0479,428.9334,429.0288,573.0
2023-11-28 12:25:00,449.67,449.71,449.58,449.71,2201.0,429.0002,429.0384,428.9143,429.0384,2201.0
2023-11-28 12:30:00,449.74,449.74,449.58,449.64,2325.0,429.067,429.067,428.9143,428.9716,2325.0
2023-11-28 12:35:00,449.63,449.9,449.57,449.84,3122.0,428.962,429.2196,428.9048,429.1624,3122.0
2023-11-28 12:40:00,449.98,450.39,449.98,450.06,3158.0,429.296,429.6871,429.296,429.3723,3158.0
2023-11-28 12:45:00,450.17,450.18,449.92,449.92,3928.0,429.4772,429.4868,429.2387,429.2387,3928.0
2023-11-28 12:50:00,449.93,450.08,449.78,450.08,4273.0,429.2483,429.3914,429.1051,429.3914,4273.0
2023-11-28 12:55:00,449.99,450.28,449.98,450.25,2702.0,429.3055,429.5822,429.296,429.5535,2702.0
2023-11-28 13:00:00,450.23,450.24,449.75,450.23,15196.0,429.5345,429.544,429.0765,429.5345,15196.0
2023-11-28 13:05:00,450.23,450.23,450.07,450.1,1715.0,429.5345,429.5345,429.3818,429.4104,1715.0
2023-11-28 13:10:00,450.19,450.43,450.18,450.33,4132.0,429.4963,429.7253,429.4868,429.6299,4132.0
2023-11-28 13:15:00,450.3,450.44,450.3,450.38,1200.0,429.6012,429.7348,429.6012,429.6776,1200.0
2023-11-28 13:20:00,450.37,450.37,450.11,450.37,2306.0,429.668,429.668,429.42,429.668,2306.0
2023-11-28 13:25:00,450.37,450.61,450.23,450.54,1940.0,429.668,429.897,429.5345,429.8302,1940.0
2023-11-28 13:30:00,450.57,450.71,450.45,450.58,5121.0,429.8588,429.9924,429.7444,429.8684,5121.0
2023-11-28 13:35:00,450.58,450.79,450.58,450.61,4948.0,429.8684,430.0687,429.8684,429.897,4948.0
2023-11-28 13:40:00,450.71,450.72,450.5,450.67,1958.0,429.9924,430.0019,429.7921,429.9542,1958.0
2023-11-28 13:45:00,450.67,450.67,450.48,450.56,3867.0,429.9542,429.9542,429.773,429.8493,3867.0
2023-11-28 13:50:00,450.56,450.56,449.93,449.93,3523.0,429.8493,429.8493,429.2483,429.2483,3523.0
2023-11-28 13:55:00,449.82,449.82,449.46,449.46,4099.0,429.1433,429.1433,428.7999,428.7999,4099.0
2023-11-28 14:00:00,449.56,449.78,449.45,449.78,3103.0,428.8953,429.1051,428.7903,429.1051,3103.0
2023-11-28 14:05:00,449.79,449.96,449.77,449.77,1934.0,429.1147,429.2769,429.0956,429.0956,1934.0
2023-11-28 14:10:00,449.84,450.6,449.84,450.49,11667.0,429.1624,429.8875,429.1624,429.7825,11667.0
2023-11-28 14:15:00,450.49,450.49,450.29,450.29,6328.0,429.7825,429.7825,429.5917,429.5917,6328.0
2023-11-28 14:20:00,450.38,450.59,450.36,450.46,4783.0,429.6776,429.8779,429.6585,429.7539,4783.0
2023-11-28 14:25:00,450.58,450.6,450.39,450.6,3547.0,429.8684,429.8875,429.6871,429.8875,3547.0
2023-11-28 14:30:00,450.56,450.79,450.46,450.78,4516.0,429.8493,430.0687,429.7539,430.0592,4516.0
2023-11-28 14:35:00,450.78,450.88,450.59,450.7,5039.0,430.0592,430.1546,429.8779,429.9829,5039.0
2023-11-28 14:40:00,450.68,450.68,450.45,450.47,4781.0,429.9638,429.9638,429.7444,429.7634,4781.0
2023-11-28 14:45:00,450.42,450.53,450.09,450.13,3896.0,429.7157,429.8207,429.4009,429.4391,3896.0
2023-11-28 14:50:00,450.11,450.27,450.03,450.26,3893.0,429.42,429.5726,429.3437,429.5631,3893.0
2023-11-28 14:55:00,450.33,450.34,450.12,450.12,2337.0,429.6299,429.6394,429.4295,429.4295,2337.0
2023-11-28 15:00:00,450.12,450.33,450.12,450.26,1952.0,429.4295,429.6299,429.4295,429.5631,1952.0
2023-11-28 15:05:00,450.26,450.26,449.82,449.83,3312.0,429.5631,429.5631,429.1433,429.1529,3312.0
2023-11-28 15:10:00,449.82,450.24,449.82,449.99,2726.0,429.1433,429.544,429.1433,429.3055,2726.0
2023-11-28 15:15:00,450.01,450.14,449.97,449.98,2151.0,429.3246,429.4486,429.2864,429.296,2151.0
2023-11-28 15:20:00,449.98,450.18,449.8,450.14,7000.0,429.296,429.4868,429.1242,429.4486,7000.0
2023-11-28 15:25:00,450.14,450.21,449.98,450.07,5000.0,429.4486,429.5154,429.296,429.3818,5000.0
2023-11-28 15:30:00,450.09,450.16,449.62,449.71,7784.0,429.4009,429.4677,428.9525,429.0384,7784.0
2023-11-28 15:35:00,449.7,449.7,449.4,449.54,9190.0,429.0288,429.0288,428.7426,428.8762,9190.0
2023-11-28 15:40:00,449.44,449.44,449.22,449.22,3104.0,428.7808,428.7808,428.5709,428.5709,3104.0
2023-11-28 15:45:00,449.26,449.83,449.13,449.74,20477.0,428.6091,429.1529,428.485,429.067,20477.0
2023-11-28 15:50:00,449.79,449.8,448.39,448.58,13255.0,429.1147,429.1242,427.779,427.9603,13255.0
2023-11-28 15:55:00,448.54,448.64,447.97,448.34,34920.0,427.9221,428.0176,427.3783,427.7313,34920.0
2023-11-29 09:30:00,449.54,449.54,446.87,447.18,15640.0,428.8762,428.8762,426.3289,426.6247,15640.0
2023-11-29 09:35:00,446.78,446.87,445.53,446.06,12747.0,426.243,426.3289,425.0505,425.5561,12747.0
2023-11-29 09:40:00,446.1,446.58,445.64,445.78,18493.0,425.5943,426.0522,425.1555,425.289,18493.0
2023-11-29 09:45:00,445.92,445.92,445.17,445.43,5728.0,425.4226,425.4226,424.7071,424.9551,5728.0
2023-11-29 09:50:00,445.58,445.71,445.35,445.43,3506.0,425.0982,425.2222,424.8788,424.9551,3506.0
2023-11-29 09:55:00,445.59,445.62,445.31,445.31,2175.0,425.1077,425.1364,424.8406,424.8406,2175.0
2023-11-29 10:00:00,445.52,446.26,445.5,446.23,6236.0,425.041,425.747,425.0219,425.7183,6236.0
2023-11-29 10:05:00,446.21,446.26,445.82,445.94,3747.0,425.6992,425.747,425.3272,425.4417,3747.0
2023-11-29 10:10:00,445.83,446.33,445.83,446.12,3903.0,425.3367,425.8137,425.3367,425.6134,3903.0
2023-11-29 10:15:00,446.12,446.81,446.12,446.42,6312.0,425.6134,426.2717,425.6134,425.8996,6312.0
2023-11-29 10:20:00,446.5,446.65,445.77,445.77,7073.0,425.9759,426.119,425.2795,425.2795,7073.0
2023-11-29 10:25:00,445.82,445.89,445.61,445.62,6758.0,425.3272,425.394,425.1268,425.1364,6758.0
2023-11-29 10:30:00,445.66,445.68,444.78,444.78,11490.0,425.1745,425.1936,424.335,424.335,11490.0
2023-11-29 10:35:00,444.7,444.78,443.94,443.95,11440.0,424.2587,424.335,423.5336,423.5431,11440.0
2023-11-29 10:40:00,443.99,444.52,443.99,444.52,9873.0,423.5813,424.0869,423.5813,424.0869,9873.0
2023-11-29 10:45:00,444.68,444.9,444.66,444.77,3699.0,424.2396,424.4495,424.2205,424.3254,3699.0
2023-11-29 10:50:00,444.76,445.2,444.76,444.94,5061.0,424.3159,424.7357,424.3159,424.4876,5061.0
2023-11-29 10:55:00,444.94,444.95,443.99,444.08,14399.0,424.4876,424.4972,423.5813,423.6672,14399.0
2023-11-29 11:00:00,444.06,444.29,443.91,444.14,6639.0,423.6481,423.8675,423.505,423.7244,6639.0
2023-11-29 11:05:00,443.98,444.18,443.93,444.12,9516.0,423.5718,423.7626,423.5241,423.7053,9516.0
2023-11-29 11:10:00,444.12,444.28,443.97,444.28,6709.0,423.7053,423.858,423.5622,423.858,6709.0
2023-11-29 11:15:00,444.28,444.6,444.17,444.6,3569.0,423.858,424.1633,423.753,424.1633,3569.0
2023-11-29 11:20:00,444.54,444.89,444.47,444.85,5138.0,424.106,424.4399,424.0392,424.4018,5138.0
2023-11-29 11:25:00,444.85,444.98,444.8,444.81,3399.0,424.4018,424.5258,424.3541,424.3636,3399.0
2023-11-29 11:30:00,444.8,445.43,444.79,445.4,6342.0,424.3541,424.9551,424.3445,424.9265,6342.0
2023-11-29 11:35:00,445.36,445.86,445.35,445.72,2000.0,424.8883,425.3653,424.8788,425.2318,2000.0
2023-11-29 11:40:00,445.74,445.74,445.48,445.65,3571.0,425.2509,425.2509,425.0028,425.165,3571.0
2023-11-29 11:45:00,445.76,445.76,445.61,445.66,1450.0,425.2699,425.2699,425.1268,425.1745,1450.0
2023-11-29 11:50:00,445.66,445.99,445.65,445.81,1608.0,425.1745,425.4894,425.165,425.3176,1608.0
2023-11-29 11:55:00,445.9,446.35,445.89,446.35,3497.0,425.4035,425.8328,425.394,425.8328,3497.0
2023-11-29 12:00:00,446.31,446.38,446.29,446.38,1452.0,425.7947,425.8614,425.7756,425.8614,1452.0
2023-11-29 12:05:00,446.28,446.43,446.06,446.43,4899.0,425.766,425.9091,425.5561,425.9091,4899.0
2023-11-29 12:10:00,446.33,446.55,446.31,446.45,1281.0,425.8137,426.0236,425.7947,425.9282,1281.0
2023-11-29 12:15:00,446.42,446.57,446.21,446.3,2349.0,425.8996,426.0427,425.6992,425.7851,2349.0
2023-11-29 12:20:00,446.38,446.46,446.25,446.46,1802.0,425.8614,425.9378,425.7374,425.9378,1802.0
2023-11-29 12:25:00,446.46,446.58,446.42,446.43,1130.0,425.9378,426.0522,425.8996,425.9091,1130.0
2023-11-29 12:30:00,446.36,446.5,445.93,446.04,3563.0,425.8424,425.9759,425.4321,425.5371,3563.0
2023-11-29 12:35:00,446.09,446.17,445.76,445.86,3644.0,425.5848,425.6611,425.2699,425.3653,3644.0
2023-11-29 12:40:00,445.68,445.76,445.47,445.69,3345.0,425.1936,425.2699,424.9933,425.2032,3345.0
2023-11-29 12:45:00,445.73,445.89,445.52,445.56,3063.0,425.2413,425.394,425.041,425.0791,3063.0
2023-11-29 12:50:00,445.46,445.56,445.26,445.45,3317.0,424.9837,425.0791,424.7929,424.9742,3317.0
2023-11-29 12:55:00,445.47,445.47,445.26,445.4,3258.0,424.9933,424.9933,424.7929,424.9265,3258.0
2023-11-29 13:00:00,445.31,445.49,445.31,445.39,2435.0,424.8406,425.0123,424.8406,424.9169,2435.0
2023-11-29 13:05:00,445.39,445.54,445.27,445.48,3289.0,424.9169,425.06,424.8025,425.0028,3289.0
2023-11-29 13:10:00,445.41,445.51,445.29,445.41,1952.0,424.936,425.0314,424.8215,424.936,1952.0
2023-11-29 13:15:00,445.41,445.41,445.26,445.33,4257.0,424.936,424.936,424.7929,424.8597,4257.0
2023-11-29 13:20:00,445.32,445.52,445.23,445.52,4751.0,424.8502,425.041,424.7643,425.041,4751.0
2023-11-29 13:25:00,445.49,445.69,445.49,445.69,2448.0,425.0123,425.2032,425.0123,425.2032,2448.0
2023-11-29 13:30:00,445.69,445.8,445.62,445.74,2384.0,425.2032,425.3081,425.1364,425.2509,2384.0
2023-11-29 13:35:00,445.66,445.66,445.49,445.55,1027.0,425.1745,425.1745,425.0123,425.0696,1027.0
2023-11-29 13:40:00,445.57,445.68,445.52,445.53,3278.0,425.0887,425.1936,425.041,425.0505,3278.0
2023-11-29 13:45:00,445.61,445.72,445.61,445.67,1100.0,425.1268,425.2318,425.1268,425.1841,1100.0
2023-11-29 13:50:00,445.66,445.8,445.66,445.8,1200.0,425.1745,425.3081,425.1745,425.3081,1200.0
2023-11-29 13:55:00,445.82,446.08,445.82,446.02,2746.0,425.3272,425.5752,425.3272,425.518,2746.0
2023-11-29 14:00:00,446.18,446.54,446.09,446.12,7477.0,425.6706,426.0141,425.5848,425.6134,7477.0
2023-11-29 14:05:00,446.24,446.35,446.13,446.24,1481.0,425.7279,425.8328,425.6229,425.7279,1481.0
2023-11-29 14:10:00,446.1,446.19,446.04,446.12,1971.0,425.5943,425.6802,425.5371,425.6134,1971.0
2023-11-29 14:15:00,446.04,446.13,445.9,445.9,2310.0,425.5371,425.6229,425.4035,425.4035,2310.0
2023-11-29 14:20:00,445.9,445.95,445.89,445.93,1100.0,425.4035,425.4512,425.394,425.4321,1100.0
2023-11-29 14:25:00,445.96,446.06,445.77,445.82,5011.0,425.4607,425.5561,425.2795,425.3272,5011.0
2023-11-29 14:30:00,445.81,445.81,445.5,445.54,3221.0,425.3176,425.3176,425.0219,425.06,3221.0
2023-11-29 14:35:00,445.62,445.68,445.38,445.38,3391.0,425.1364,425.1936,424.9074,424.9074,3391.0
2023-11-29 14:40:00,445.38,445.38,445.07,445.09,3503.0,424.9074,424.9074,424.6117,424.6307,3503.0
2023-11-29 14:45:00,445.11,445.26,445.09,445.26,2241.0,424.6498,424.7929,424.6307,424.7929,2241.0
2023-11-29 14:50:00,445.24,445.25,445.08,445.15,3260.0,424.7738,424.7834,424.6212,424.688,3260.0
2023-11-29 14:55:00,445.11,445.29,445.07,445.27,2794.0,424.6498,424.8215,424.6117,424.8025,2794.0
2023-11-29 15:00:00,445.31,445.68,445.29,445.59,4307.0,424.8406,425.1936,424.8215,425.1077,4307.0
2023-11-29 15:05:00,445.49,445.61,445.19,445.34,3399.0,425.0123,425.1268,424.7261,424.8692,3399.0
2023-11-29 15:10:00,445.38,445.43,445.26,445.33,4721.0,424.9074,424.9551,424.7929,424.8597,4721.0
2023-11-29 15:15:00,445.29,445.45,444.9,445.29,7662.0,424.8215,424.9742,424.4495,424.8215,7662.0
2023-11-29 15:20:00,445.27,445.54,445.13,445.17,6502.0,424.8025,425.06,424.6689,424.7071,6502.0
2023-11-29 15:25:00,445.22,445.31,444.92,444.96,6666.0,424.7548,424.8406,424.4685,424.5067,6666.0
2023-11-29 15:30:00,444.95,445.24,444.95,445.07,7759.0,424.4972,424.7738,424.4972,424.6117,7759.0
2023-11-29 15:35:00,445.13,445.22,444.79,444.83,5953.0,424.6689,424.7548,424.3445,424.3827,5953.0
2023-11-29 15:40:00,444.94,445.72,444.89,445.69,14247.0,424.4876,425.2318,424.4399,425.2032,14247.0
2023-11-29 15:45:00,445.73,445.73,445.27,445.33,17495.0,425.2413,425.2413,424.8025,424.8597,17495.0
2023-11-29 15:50:00,445.48,445.48,445.14,445.22,5676.0,425.0028,425.0028,424.6784,424.7548,5676.0
2023-11-29 15:55:00,445.17,445.43,444.8,445.21,66076.0,424.7071,424.9551,424.3541,424.7452,66076.0
2023-11-30 09:30:00,443.0,445.0,442.51,445.0,25071.0,425.61,427.5315,425.1392,427.5315,25071.0
2023-11-30 09:35:00,445.01,445.35,444.32,444.99,6431.0,427.5411,427.8677,426.8782,427.5219,6431.0
2023-11-30 09:40:00,445.24,445.62,444.26,444.6,14520.0,427.7621,428.1271,426.8205,427.1472,14520.0
2023-11-30 09:45:00,444.59,444.73,443.63,444.56,29355.0,427.1376,427.2721,426.2153,427.1088,29355.0
2023-11-30 09:50:00,444.76,445.05,444.56,444.94,10616.0,427.3009,427.5795,427.1088,427.4738,10616.0
2023-11-30 09:55:00,444.94,445.09,444.62,444.83,2252.0,427.4738,427.618,427.1664,427.3682,2252.0
2023-11-30 10:00:00,445.18,445.72,445.18,445.68,5334.0,427.7044,428.2232,427.7044,428.1848,5334.0
2023-11-30 10:05:00,445.8,445.98,445.45,445.45,3304.0,428.3001,428.473,427.9638,427.9638,3304.0
2023-11-30 10:10:00,445.39,445.7,445.25,445.5,3521.0,427.9062,428.204,427.7717,428.0119,3521.0
2023-11-30 10:15:00,445.66,445.66,445.28,445.29,2942.0,428.1656,428.1656,427.8005,427.8101,2942.0
2023-11-30 10:20:00,445.22,445.36,445.11,445.29,2294.0,427.7428,427.8774,427.6372,427.8101,2294.0
2023-11-30 10:25:00,445.11,445.39,445.0,445.39,1962.0,427.6372,427.9062,427.5315,427.9062,1962.0
2023-11-30 10:30:00,445.34,445.73,445.26,445.69,3095.0,427.8581,428.2328,427.7813,428.1944,3095.0
2023-11-30 10:35:00,445.69,445.72,445.34,445.5,2479.0,428.1944,428.2232,427.8581,428.0119,2479.0
2023-11-30 10:40:00,445.48,446.16,445.28,446.16,4734.0,427.9926,428.6459,427.8005,428.6459,4734.0
2023-11-30 10:45:00,446.12,446.53,445.86,446.44,3512.0,428.6075,429.0014,428.3577,428.915,3512.0
2023-11-30 10:50:00,446.4,446.82,446.39,446.8,3608.0,428.8765,429.28,428.8669,429.2608,3608.0
2023-11-30 10:55:00,446.81,447.17,446.66,446.69,18772.0,429.2704,429.6163,429.1263,429.1551,18772.0
2023-11-30 11:00:00,446.67,446.75,446.33,446.43,4519.0,429.1359,429.2128,428.8093,428.9053,4519.0
2023-11-30 11:05:00,446.59,447.18,446.41,447.08,4635.0,429.0591,429.6259,428.8861,429.5298,4635.0
2023-11-30 11:10:00,447.16,447.16,446.54,446.54,3850.0,429.6067,429.6067,429.011,429.011,3850.0
2023-11-30 11:15:00,446.63,446.63,445.98,446.17,4486.0,429.0975,429.0975,428.473,428.6556,4486.0
2023-11-30 11:20:00,446.08,446.48,445.94,446.41,2891.0,428.5691,428.9534,428.4346,428.8861,2891.0
2023-11-30 11:25:00,446.54,446.54,445.88,445.88,2401.0,429.011,429.011,428.3769,428.3769,2401.0
2023-11-30 11:30:00,446.3,446.35,445.98,446.1,3766.0,428.7805,428.8285,428.473,428.5883,3766.0
2023-11-30 11:35:00,446.1,446.12,445.49,445.75,3332.0,428.5883,428.6075,428.0022,428.252,3332.0
2023-11-30 11:40:00,445.77,445.8,445.5,445.63,1106.0,428.2713,428.3001,428.0119,428.1368,1106.0
2023-11-30 11:45:00,445.27,445.51,445.05,445.19,4067.0,427.7909,428.0215,427.5795,427.714,4067.0
2023-11-30 11:50:00,445.23,445.69,445.16,445.33,2702.0,427.7525,428.1944,427.6852,427.8485,2702.0
2023-11-30 11:55:00,445.6,445.99,445.39,445.99,2260.0,428.1079,428.4826,427.9062,428.4826,2260.0
2023-11-30 12:00:00,445.91,446.16,445.76,446.05,3379.0,428.4058,428.6459,428.2616,428.5403,3379.0
2023-11-30 12:05:00,446.04,446.36,446.03,446.33,3589.0,428.5307,428.8381,428.5211,428.8093,3589.0
2023-11-30 12:10:00,446.32,446.37,446.02,446.05,1842.0,428.7997,428.8477,428.5114,428.5403,1842.0
2023-11-30 12:15:00,446.05,446.18,445.55,445.64,5117.0,428.5403,428.6652,428.0599,428.1464,5117.0
2023-11-30 12:20:00,445.37,445.4,445.08,445.08,1574.0,427.887,427.9158,427.6083,427.6083,1574.0
2023-11-30 12:25:00,445.25,445.3,445.08,445.23,1453.0,427.7717,427.8197,427.6083,427.7525,1453.0
2023-11-30 12:30:00,445.22,445.42,445.22,445.22,1538.0,427.7428,427.935,427.7428,427.7428,1538.0
2023-11-30 12:35:00,445.2,445.36,445.2,445.36,454.0,427.7236,427.8774,427.7236,427.8774,454.0
2023-11-30 12:40:00,445.28,445.61,445.28,445.55,1533.0,427.8005,428.1175,427.8005,428.0599,1533.0
2023-11-30 12:45:00,445.47,445.49,445.23,445.23,1475.0,427.983,428.0022,427.7525,427.7525,1475.0
2023-11-30 12:50:00,445.38,445.57,445.37,445.47,1012.0,427.8966,428.0791,427.887,427.983,1012.0
2023-11-30 12:55:00,445.5,445.57,445.49,445.56,526.0,428.0119,428.0791,428.0022,428.0695,526.0
2023-11-30 13:00:00,445.53,445.53,445.48,445.49,312.0,428.0407,428.0407,427.9926,428.0022,312.0
2023-11-30 13:05:00,445.63,446.23,445.63,446.21,3530.0,428.1368,428.7132,428.1368,428.694,3530.0
2023-11-30 13:10:00,446.29,446.31,446.2,446.22,1500.0,428.7708,428.7901,428.6844,428.7036,1500.0
2023-11-30 13:15:00,446.3,446.48,446.23,446.48,1918.0,428.7805,428.9534,428.7132,428.9534,1918.0
2023-11-30 13:20:00,446.48,446.63,446.47,446.63,1917.0,428.9534,429.0975,428.9438,429.0975,1917.0
2023-11-30 13:25:00,446.51,446.77,446.49,446.65,5776.0,428.9822,429.232,428.963,429.1167,5776.0
2023-11-30 13:30:00,446.65,447.08,446.65,446.81,4728.0,429.1167,429.5298,429.1167,429.2704,4728.0
2023-11-30 13:35:00,446.96,447.46,446.95,447.31,3153.0,429.4145,429.8949,429.4049,429.7508,3153.0
2023-11-30 13:40:00,447.33,447.37,447.04,447.2,3798.0,429.77,429.8084,429.4914,429.6451,3798.0
2023-11-30 13:45:00,447.27,447.55,447.27,447.55,1651.0,429.7124,429.9814,429.7124,429.9814,1651.0
2023-11-30 13:50:00,447.54,447.55,447.1,447.13,2542.0,429.9718,429.9814,429.549,429.5779,2542.0
2023-11-30 13:55:00,447.2,447.59,447.2,447.59,2152.0,429.6451,430.0198,429.6451,430.0198,2152.0
2023-11-30 14:00:00,447.49,447.6,447.23,447.23,900.0,429.9237,430.0294,429.6739,429.6739,900.0
2023-11-30 14:05:00,447.33,447.33,447.11,447.15,1348.0,429.77,429.77,429.5587,429.5971,1348.0
2023-11-30 14:10:00,447.27,447.37,447.05,447.34,1320.0,429.7124,429.8084,429.501,429.7796,1320.0
2023-11-30 14:15:00,447.31,447.6,447.17,447.37,1484.0,429.7508,430.0294,429.6163,429.8084,1484.0
2023-11-30 14:20:00,447.25,447.44,447.14,447.39,2137.0,429.6932,429.8757,429.5875,429.8277,2137.0
2023-11-30 14:25:00,447.45,447.55,447.28,447.33,1725.0,429.8853,429.9814,429.722,429.77,1725.0
2023-11-30 14:30:00,447.42,447.49,447.42,447.49,400.0,429.8565,429.9237,429.8565,429.9237,400.0
2023-11-30 14:35:00,447.31,447.46,447.01,447.22,1437.0,429.7508,429.8949,429.4626,429.6643,1437.0
2023-11-30 14:40:00,447.1,447.2,446.95,447.19,1150.0,429.549,429.6451,429.4049,429.6355,1150.0
2023-11-30 14:45:00,447.07,447.45,447.07,447.39,2550.0,429.5202,429.8853,429.5202,429.8277,2550.0
2023-11-30 14:50:00,447.36,447.37,447.17,447.17,3841.0,429.7988,429.8084,429.6163,429.6163,3841.0
2023-11-30 14:55:00,447.31,447.35,447.2,447.27,1400.0,429.7508,429.7892,429.6451,429.7124,1400.0
2023-11-30 15:00:00,447.23,447.29,447.04,447.29,1606.0,429.6739,429.7316,429.4914,429.7316,1606.0
2023-11-30 15:05:00,447.17,447.36,447.11,447.26,3529.0,429.6163,429.7988,429.5587,429.7028,3529.0
2023-11-30 15:10:00,447.29,447.49,447.17,447.27,2760.0,429.7316,429.9237,429.6163,429.7124,2760.0
2023-11-30 15:15:00,447.18,447.22,447.07,447.18,1770.0,429.6259,429.6643,429.5202,429.6259,1770.0
2023-11-30 15:20:00,447.15,447.15,446.88,446.88,3316.0,429.5971,429.5971,429.3377,429.3377,3316.0
2023-11-30 15:25:00,446.84,447.04,446.81,446.97,12001.0,429.2993,429.4914,429.2704,429.4242,12001.0
2023-11-30 15:30:00,446.85,446.94,446.75,446.81,5232.0,429.3089,429.3953,429.2128,429.2704,5232.0
2023-11-30 15:35:00,446.77,446.95,446.6,446.72,11816.0,429.232,429.4049,429.0687,429.184,11816.0
2023-11-30 15:40:00,446.87,447.32,446.86,447.0,10757.0,429.3281,429.7604,429.3185,429.453,10757.0
2023-11-30 15:45:00,447.13,447.32,446.7,446.7,12262.0,429.5779,429.7604,429.1647,429.1647,12262.0
2023-11-30 15:50:00,446.64,447.53,446.51,447.53,7932.0,429.1071,429.9622,428.9822,429.9622,7932.0
2023-11-30 15:55:00,447.61,447.86,447.17,447.61,36325.0,430.039,430.2792,429.6163,430.039,36325.0
2023-12-01 09:30:00,448.4,450.45,448.4,449.76,19324.0,430.798,432.7675,430.798,432.1046,19324.0
2023-12-01 09:35:00,449.81,450.21,448.84,448.85,3934.0,432.1527,432.537,431.2207,431.2304,3934.0
2023-12-01 09:40:00,449.32,449.57,449.24,449.24,3060.0,431.6819,431.9221,431.605,431.605,3060.0
2023-12-01 09:45:00,449.63,449.92,448.97,449.17,2716.0,431.9797,432.2583,431.3456,431.5378,2716.0
2023-12-01 09:50:00,449.17,449.99,449.02,449.81,4882.0,431.5378,432.3256,431.3937,432.1527,4882.0
2023-12-01 09:55:00,449.92,449.92,449.4,449.74,4347.0,432.2583,432.2583,431.7588,432.0854,4347.0
2023-12-01 10:00:00,449.79,449.9,449.28,449.69,4623.0,432.1335,432.2391,431.6435,432.0374,4623.0
2023-12-01 10:05:00,449.52,449.66,448.79,448.85,3622.0,431.8741,432.0086,431.1727,431.2304,3622.0
2023-12-01 10:10:00,449.11,449.26,448.35,448.63,2776.0,431.4801,431.6243,430.75,431.019,2776.0
2023-12-01 10:15:00,448.6,448.7,448.42,448.7,3081.0,430.9902,431.0862,430.8172,431.0862,3081.0
2023-12-01 10:20:00,448.48,448.48,448.17,448.26,3807.0,430.8749,430.8749,430.577,430.6635,3807.0
2023-12-01 10:25:00,448.37,448.45,448.15,448.21,2225.0,430.7692,430.8461,430.5578,430.6155,2225.0
2023-12-01 10:30:00,448.45,448.8,448.45,448.67,3065.0,430.8461,431.1823,430.8461,431.0574,3065.0
2023-12-01 10:35:00,448.75,449.25,448.75,449.1,4513.0,431.1343,431.6146,431.1343,431.4705,4513.0
2023-12-01 10:40:00,448.96,449.07,448.75,448.75,4024.0,431.336,431.4417,431.1343,431.1343,4024.0
2023-12-01 10:45:00,448.62,449.28,448.62,449.27,990.0,431.0094,431.6435,431.0094,431.6339,990.0
2023-12-01 10:50:00,449.29,449.42,449.19,449.19,1320.0,431.6531,431.778,431.557,431.557,1320.0
2023-12-01 10:55:00,449.27,449.72,449.17,449.62,8619.0,431.6339,432.0662,431.5378,431.9701,8619.0
2023-12-01 11:00:00,449.28,449.36,448.92,449.3,9610.0,431.6435,431.7203,431.2976,431.6627,9610.0
2023-12-01 11:05:00,449.29,449.57,449.12,449.48,2280.0,431.6531,431.9221,431.4898,431.8356,2280.0
2023-12-01 11:10:00,449.44,449.68,449.37,449.38,3793.0,431.7972,432.0278,431.7299,431.7395,3793.0
2023-12-01 11:15:00,449.28,449.56,449.22,449.26,4585.0,431.6435,431.9125,431.5858,431.6243,4585.0
2023-12-01 11:20:00,449.22,449.73,449.21,449.56,3775.0,431.5858,432.0758,431.5762,431.9125,3775.0
2023-12-01 11:25:00,449.71,450.24,449.69,450.05,3505.0,432.0566,432.5658,432.0374,432.3832,3505.0
2023-12-01 11:30:00,450.08,450.08,449.74,450.0,3167.0,432.4121,432.4121,432.0854,432.3352,3167.0
2023-12-01 11:35:00,449.94,449.96,449.52,449.58,1355.0,432.2776,432.2968,431.8741,431.9317,1355.0
2023-12-01 11:40:00,449.79,449.99,449.46,449.61,4900.0,432.1335,432.3256,431.8164,431.9605,4900.0
2023-12-01 11:45:00,449.82,450.13,449.82,450.06,4190.0,432.1623,432.4601,432.1623,432.3929,4190.0
2023-12-01 11:50:00,450.2,450.45,450.16,450.29,3036.0,432.5274,432.7675,432.4889,432.6138,3036.0
2023-12-01 11:55:00,450.29,450.3,449.89,449.9,2801.0,432.6138,432.6234,432.2295,432.2391,2801.0
2023-12-01 12:00:00,450.11,450.33,449.87,450.33,2228.0,432.4409,432.6523,432.2103,432.6523,2228.0
2023-12-01 12:05:00,450.32,450.56,450.02,450.52,1978.0,432.6426,432.8732,432.3544,432.8348,1978.0
2023-12-01 12:10:00,450.47,450.66,450.44,450.58,1728.0,432.7868,432.9693,432.7579,432.8924,1728.0
2023-12-01 12:15:00,450.32,450.42,449.65,449.99,5900.0,432.6426,432.7387,431.9989,432.3256,5900.0
2023-12-01 12:20:00,449.96,449.97,449.65,449.75,1314.0,432.2968,432.3064,431.9989,432.095,1314.0
2023-12-01 12:25:00,449.77,449.79,449.58,449.63,2392.0,432.1142,432.1335,431.9317,431.9797,2392.0
2023-12-01 12:30:00,449.66,449.92,449.66,449.73,2300.0,432.0086,432.2583,432.0086,432.0758,2300.0
2023-12-01 12:35:00,449.77,449.89,449.74,449.74,1895.0,432.1142,432.2295,432.0854,432.0854,1895.0
2023-12-01 12:40:00,449.71,449.89,449.66,449.88,3398.0,432.0566,432.2295,432.0086,432.2199,3398.0
2023-12-01 12:45:00,449.88,450.33,449.88,450.33,4626.0,432.2199,432.6523,432.2199,432.6523,4626.0
2023-12-01 12:50:00,450.36,450.44,450.04,450.22,2975.0,432.6811,432.7579,432.3736,432.5466,2975.0
2023-12-01 12:55:00,450.22,450.22,449.98,449.98,1307.0,432.5466,432.5466,432.316,432.316,1307.0
2023-12-01 13:00:00,450.08,450.23,450.0,450.04,1236.0,432.4121,432.5562,432.3352,432.3736,1236.0
2023-12-01 13:05:00,450.0,450.34,449.9,449.9,2002.0,432.3352,432.6619,432.2391,432.2391,2002.0
2023-12-01 13:10:00,449.9,450.03,449.73,449.81,1527.0,432.2391,432.364,432.0758,432.1527,1527.0
2023-12-01 13:15:00,449.75,449.99,449.69,449.93,2370.0,432.095,432.3256,432.0374,432.268,2370.0
2023-12-01 13:20:00,449.9,449.96,449.63,449.9,2426.0,432.2391,432.2968,431.9797,432.2391,2426.0
2023-12-01 13:25:00,449.92,450.12,449.81,449.81,4505.0,432.2583,432.4505,432.1527,432.1527,4505.0
2023-12-01 13:30:00,449.81,450.17,449.72,450.17,1500.0,432.1527,432.4985,432.0662,432.4985,1500.0
2023-12-01 13:35:00,449.99,450.09,449.91,450.08,2843.0,432.3256,432.4217,432.2487,432.4121,2843.0
2023-12-01 13:40:00,450.01,450.06,449.89,449.89,5184.0,432.3448,432.3929,432.2295,432.2295,5184.0
2023-12-01 13:45:00,449.88,450.06,449.68,449.69,2508.0,432.2199,432.3929,432.0278,432.0374,2508.0
2023-12-01 13:50:00,449.65,449.77,449.63,449.75,3426.0,431.9989,432.1142,431.9797,432.095,3426.0
2023-12-01 13:55:00,449.81,449.82,449.51,449.55,1784.0,432.1527,432.1623,431.8644,431.9029,1784.0
2023-12-01 14:00:00,449.56,449.86,449.55,449.73,10002.0,431.9125,432.2007,431.9029,432.0758,10002.0
2023-12-01 14:05:00,449.7,449.8,449.56,449.63,2596.0,432.047,432.1431,431.9125,431.9797,2596.0
2023-12-01 14:10:00,449.62,449.81,449.55,449.72,3014.0,431.9701,432.1527,431.9029,432.0662,3014.0
2023-12-01 14:15:00,449.64,449.88,449.62,449.62,2466.0,431.9893,432.2199,431.9701,431.9701,2466.0
2023-12-01 14:20:00,449.68,449.84,449.64,449.64,2450.0,432.0278,432.1815,431.9893,431.9893,2450.0
2023-12-01 14:25:00,449.59,449.79,449.53,449.77,2131.0,431.9413,432.1335,431.8837,432.1142,2131.0
2023-12-01 14:30:00,449.63,449.83,449.49,449.49,3462.0,431.9797,432.1719,431.8452,431.8452,3462.0
2023-12-01 14:35:00,449.55,449.55,449.27,449.4,2949.0,431.9029,431.9029,431.6339,431.7588,2949.0
2023-12-01 14:40:00,449.34,449.34,449.2,449.21,3315.0,431.7011,431.7011,431.5666,431.5762,3315.0
2023-12-01 14:45:00,449.12,449.2,449.02,449.05,4346.0,431.4898,431.5666,431.3937,431.4225,4346.0
2023-12-01 14:50:00,449.07,449.38,449.05,449.24,7157.0,431.4417,431.7395,431.4225,431.605,7157.0
2023-12-01 14:55:00,449.18,449.51,449.18,449.36,6393.0,431.5474,431.8644,431.5474,431.7203,6393.0
2023-12-01 15:00:00,449.37,449.44,449.35,449.35,1750.0,431.7299,431.7972,431.7107,431.7107,1750.0
2023-12-01 15:05:00,449.36,449.36,448.94,449.1,4537.0,431.7203,431.7203,431.3168,431.4705,4537.0
2023-12-01 15:10:00,449.01,449.27,449.01,449.12,5941.0,431.3841,431.6339,431.3841,431.4898,5941.0
2023-12-01 15:15:00,449.06,449.18,448.97,449.09,2144.0,431.4321,431.5474,431.3456,431.4609,2144.0
2023-12-01 15:20:00,449.12,449.2,449.06,449.12,3958.0,431.4898,431.5666,431.4321,431.4898,3958.0
2023-12-01 15:25:00,449.17,449.67,449.15,449.51,5765.0,431.5378,432.0182,431.5186,431.8644,5765.0
2023-12-01 15:30:00,449.51,449.51,449.13,449.13,3249.0,431.8644,431.8644,431.4994,431.4994,3249.0
2023-12-01 15:35:00,448.97,449.1,448.57,448.65,2782.0,431.3456,431.4705,430.9613,431.0382,2782.0
2023-12-01 15:40:00,448.64,448.9,448.38,448.83,3358.0,431.0286,431.2784,430.7788,431.2111,3358.0
2023-12-01 15:45:00,448.74,449.1,448.73,449.04,5409.0,431.1247,431.4705,431.1151,431.4129,5409.0
2023-12-01 15:50:00,449.1,449.22,448.82,449.13,13070.0,431.4705,431.5858,431.2015,431.4994,13070.0
2023-12-01 15:55:00,449.21,449.51,449.0,449.39,45988.0,431.5762,431.8644,431.3745,431.7492,45988.0
2023-12-04 09:30:00,447.37,449.73,446.11,449.43,29620.0,429.8084,432.0758,428.5979,431.7876,29620.0
2023-12-04 09:35:00,449.8,449.8,448.61,448.89,10691.0,432.1431,432.1431,430.9998,431.2688,10691.0
2023-12-04 09:40:00,448.89,449.87,448.71,449.14,19668.0,431.2688,432.2103,431.0958,431.509,19668.0
2023-12-04 09:45:00,448.73,450.0,448.71,450.0,13201.0,431.1151,432.3352,431.0958,432.3352,13201.0
2023-12-04 09:50:00,450.12,450.44,449.33,449.34,9298.0,432.4505,432.7579,431.6915,431.7011,9298.0
2023-12-04 09:55:00,449.0,449.26,447.18,447.18,8948.0,431.3745,431.6243,429.6259,429.6259,8948.0
2023-12-04 10:00:00,447.37,448.61,446.91,448.13,8952.0,429.8084,430.9998,429.3665,430.5386,8952.0
2023-12-04 10:05:00,447.99,448.39,447.59,448.39,6204.0,430.4041,430.7884,430.0198,430.7884,6204.0
2023-12-04 10:10:00,448.49,448.73,447.87,448.73,12287.0,430.8845,431.1151,430.2888,431.1151,12287.0
2023-12-04 10:15:00,448.85,449.13,448.8,449.01,6834.0,431.2304,431.4994,431.1823,431.3841,6834.0
2023-12-04 10:20:00,449.03,449.28,448.97,448.98,4306.0,431.4033,431.6435,431.3456,431.3552,4306.0
2023-12-04 10:25:00,449.0,449.31,448.81,449.03,6671.0,431.3745,431.6723,431.1919,431.4033,6671.0
2023-12-04 10:30:00,449.04,449.74,449.04,449.67,5547.0,431.4129,432.0854,431.4129,432.0182,5547.0
2023-12-04 10:35:00,449.77,449.96,449.59,449.96,2719.0,432.1142,432.2968,431.9413,432.2968,2719.0
2023-12-04 10:40:00,449.87,449.87,449.5,449.59,3297.0,432.2103,432.2103,431.8548,431.9413,3297.0
2023-12-04 10:45:00,449.48,449.48,449.07,449.07,1881.0,431.8356,431.8356,431.4417,431.4417,1881.0
2023-12-04 10:50:00,448.97,449.29,448.87,449.23,3368.0,431.3456,431.6531,431.2496,431.5954,3368.0
2023-12-04 10:55:00,449.22,449.3,449.0,449.0,2827.0,431.5858,431.6627,431.3745,431.3745,2827.0
2023-12-04 11:00:00,448.98,449.06,448.6,448.64,3558.0,431.3552,431.4321,430.9902,431.0286,3558.0
2023-12-04 11:05:00,448.5,448.52,447.8,448.09,3020.0,430.8941,430.9133,430.2216,430.5002,3020.0
2023-12-04 11:10:00,448.01,448.35,447.99,448.15,2069.0,430.4233,430.75,430.4041,430.5578,2069.0
2023-12-04 11:15:00,448.28,448.36,448.1,448.25,2543.0,430.6827,430.7596,430.5098,430.6539,2543.0
2023-12-04 11:20:00,448.28,448.28,447.74,447.74,6242.0,430.6827,430.6827,430.1639,430.1639,6242.0
2023-12-04 11:25:00,447.62,448.27,447.59,448.18,3862.0,430.0486,430.6731,430.0198,430.5867,3862.0
2023-12-04 11:30:00,448.11,448.52,448.05,448.12,6121.0,430.5194,430.9133,430.4618,430.529,6121.0
2023-12-04 11:35:00,447.98,448.02,447.77,448.02,2526.0,430.3945,430.4329,430.1927,430.4329,2526.0
2023-12-04 11:40:00,448.04,448.14,447.86,447.87,3355.0,430.4521,430.5482,430.2792,430.2888,3355.0
2023-12-04 11:45:00,447.69,447.93,447.68,447.81,2231.0,430.1159,430.3465,430.1063,430.2312,2231.0
2023-12-04 11:50:00,447.76,447.95,447.59,447.74,4719.0,430.1831,430.3657,430.0198,430.1639,4719.0
2023-12-04 11:55:00,447.73,448.45,447.61,448.2,5901.0,430.1543,430.8461,430.039,430.6059,5901.0
2023-12-04 12:00:00,448.34,448.8,448.13,448.65,3089.0,430.7404,431.1823,430.5386,431.0382,3089.0
2023-12-04 12:05:00,448.67,448.68,448.33,448.56,5521.0,431.0574,431.067,430.7308,430.9517,5521.0
2023-12-04 12:10:00,448.59,448.68,448.44,448.68,1826.0,430.9806,431.067,430.8364,431.067,1826.0
2023-12-04 12:15:00,448.57,448.68,448.34,448.34,1500.0,430.9613,431.067,430.7404,430.7404,1500.0
2023-12-04 12:20:00,448.44,448.63,448.41,448.63,1267.0,430.8364,431.019,430.8076,431.019,1267.0
2023-12-04 12:25:00,448.63,448.73,448.52,448.67,6012.0,431.019,431.1151,430.9133,431.0574,6012.0
2023-12-04 12:30:00,448.68,448.68,448.41,448.55,6435.0,431.067,431.067,430.8076,430.9421,6435.0
2023-12-04 12:35:00,448.55,448.93,448.52,448.93,2557.0,430.9421,431.3072,430.9133,431.3072,2557.0
2023-12-04 12:40:00,448.72,448.98,448.68,448.69,2532.0,431.1055,431.3552,431.067,431.0766,2532.0
2023-12-04 12:45:00,448.69,449.09,448.53,449.09,3168.0,431.0766,431.4609,430.9229,431.4609,3168.0
2023-12-04 12:50:00,449.3,449.34,449.02,449.03,2301.0,431.6627,431.7011,431.3937,431.4033,2301.0
2023-12-04 12:55:00,449.24,449.24,448.96,448.96,2219.0,431.605,431.605,431.336,431.336,2219.0
2023-12-04 13:00:00,448.94,449.09,448.89,448.99,2376.0,431.3168,431.4609,431.2688,431.3649,2376.0
2023-12-04 13:05:00,448.9,449.28,448.9,449.28,3823.0,431.2784,431.6435,431.2784,431.6435,3823.0
2023-12-04 13:10:00,449.15,449.28,449.05,449.17,3251.0,431.5186,431.6435,431.4225,431.5378,3251.0
2023-12-04 13:15:00,449.19,449.27,449.12,449.19,2182.0,431.557,431.6339,431.4898,431.557,2182.0
2023-12-04 13:20:00,449.19,449.3,449.1,449.18,1755.0,431.557,431.6627,431.4705,431.5474,1755.0
2023-12-04 13:25:00,449.17,449.22,448.97,449.09,6060.0,431.5378,431.5858,431.3456,431.4609,6060.0
2023-12-04 13:30:00,449.18,449.25,449.05,449.23,2697.0,431.5474,431.6146,431.4225,431.5954,2697.0
2023-12-04 13:35:00,449.18,449.42,449.07,449.42,4554.0,431.5474,431.778,431.4417,431.778,4554.0
2023-12-04 13:40:00,449.41,449.41,448.8,448.81,4545.0,431.7684,431.7684,431.1823,431.1919,4545.0
2023-12-04 13:45:00,449.0,449.16,448.92,449.16,4418.0,431.3745,431.5282,431.2976,431.5282,4418.0
2023-12-04 13:50:00,449.05,449.18,448.92,449.03,18808.0,431.4225,431.5474,431.2976,431.4033,18808.0
2023-12-04 13:55:00,449.1,449.48,448.95,449.48,13761.0,431.4705,431.8356,431.3264,431.8356,13761.0
2023-12-04 14:00:00,449.53,449.65,449.38,449.56,6109.0,431.8837,431.9989,431.7395,431.9125,6109.0
2023-12-04 14:05:00,449.56,449.82,449.4,449.44,3323.0,431.9125,432.1623,431.7588,431.7972,3323.0
2023-12-04 14:10:00,449.44,449.59,448.85,449.11,7698.0,431.7972,431.9413,431.2304,431.4801,7698.0
2023-12-04 14:15:00,449.15,449.22,448.89,449.22,7603.0,431.5186,431.5858,431.2688,431.5858,7603.0
2023-12-04 14:20:00,449.25,449.27,448.96,449.07,4059.0,431.6146,431.6339,431.336,431.4417,4059.0
2023-12-04 14:25:00,449.06,449.2,448.91,449.08,5890.0,431.4321,431.5666,431.288,431.4513,5890.0
2023-12-04 14:30:00,449.12,449.4,449.01,449.31,9083.0,431.4898,431.7588,431.3841,431.6723,9083.0
2023-12-04 14:35:00,449.31,449.45,449.23,449.27,3895.0,431.6723,431.8068,431.5954,431.6339,3895.0
2023-12-04 14:40:00,449.27,449.79,449.27,449.73,3469.0,431.6339,432.1335,431.6339,432.0758,3469.0
2023-12-04 14:45:00,449.84,449.95,449.6,449.86,6995.0,432.1815,432.2872,431.9509,432.2007,6995.0
2023-12-04 14:50:00,449.76,449.87,449.5,449.57,2949.0,432.1046,432.2103,431.8548,431.9221,2949.0
2023-12-04 14:55:00,449.64,449.64,449.39,449.5,8907.0,431.9893,431.9893,431.7492,431.8548,8907.0
2023-12-04 15:00:00,449.56,449.58,449.45,449.53,4190.0,431.9125,431.9317,431.8068,431.8837,4190.0
2023-12-04 15:05:00,449.45,449.83,449.38,449.83,3363.0,431.8068,432.1719,431.7395,432.1719,3363.0
2023-12-04 15:10:00,449.91,450.26,449.83,450.24,10794.0,432.2487,432.585,432.1719,432.5658,10794.0
2023-12-04 15:15:00,450.17,450.33,449.92,450.33,2706.0,432.4985,432.6523,432.2583,432.6523,2706.0
2023-12-04 15:20:00,450.25,450.32,450.16,450.2,3369.0,432.5754,432.6426,432.4889,432.5274,3369.0
2023-12-04 15:25:00,450.14,450.19,449.78,449.95,4306.0,432.4697,432.5177,432.1238,432.2872,4306.0
2023-12-04 15:30:00,450.0,450.05,449.88,449.97,8830.0,432.3352,432.3832,432.2199,432.3064,8830.0
2023-12-04 15:35:00,449.93,450.03,449.75,450.03,3536.0,432.268,432.364,432.095,432.364,3536.0
2023-12-04 15:40:00,450.0,450.22,449.97,450.18,6277.0,432.3352,432.5466,432.3064,432.5081,6277.0
2023-12-04 15:45:00,450.1,450.1,449.82,450.0,8763.0,432.4313,432.4313,432.1623,432.3352,8763.0
2023-12-04 15:50:00,450.0,450.33,449.96,450.2,24866.0,432.3352,432.6523,432.2968,432.5274,24866.0
2023-12-04 15:55:00,450.17,450.96,449.98,450.6,88957.0,432.4985,433.2575,432.316,432.9117,88957.0
2023-12-05 09:30:00,450.29,450.65,449.3,449.75,12321.0,432.6138,432.9597,431.6627,432.095,12321.0
2023-12-05 09:35:00,449.75,449.76,448.82,449.12,5909.0,432.095,432.1046,431.2015,431.4898,5909.0
2023-12-05 09:40:00,449.21,449.79,448.92,448.92,2065.0,431.5762,432.1335,431.2976,431.2976,2065.0
2023-12-05 09:45:00,448.92,450.11,448.8,449.62,7144.0,431.2976,432.4409,431.1823,431.9701,7144.0
2023-12-05 09:50:00,449.62,450.07,449.51,449.78,3079.0,431.9701,432.4025,431.8644,432.1238,3079.0
2023-12-05 09:55:00,449.77,449.78,449.19,449.19,3246.0,432.1142,432.1238,431.557,431.557,3246.0
2023-12-05 10:00:00,449.56,449.73,448.67,448.67,4730.0,431.9125,432.0758,431.0574,431.0574,4730.0
2023-12-05 10:05:00,448.56,449.3,448.16,448.23,9276.0,430.9517,431.6627,430.5674,430.6347,9276.0
2023-12-05 10:10:00,448.06,448.74,448.06,448.18,2143.0,430.4714,431.1247,430.4714,430.5867,2143.0
2023-12-05 10:15:00,448.0,448.74,447.8,448.65,3495.0,430.4137,431.1247,430.2216,431.0382,3495.0
2023-12-05 10:20:00,448.62,448.62,448.25,448.55,2439.0,431.0094,431.0094,430.6539,430.9421,2439.0
2023-12-05 10:25:00,448.55,448.9,448.41,448.83,1887.0,430.9421,431.2784,430.8076,431.2111,1887.0
2023-12-05 10:30:00,448.81,449.08,448.71,448.91,3574.0,431.1919,431.4513,431.0958,431.288,3574.0
2023-12-05 10:35:00,448.9,448.94,448.63,448.69,2282.0,431.2784,431.3168,431.019,431.0766,2282.0
2023-12-05 10:40:00,448.54,448.98,448.37,448.86,5739.0,430.9325,431.3552,430.7692,431.24,5739.0
2023-12-05 10:45:00,448.59,448.61,448.16,448.16,7035.0,430.9806,430.9998,430.5674,430.5674,7035.0
2023-12-05 10:50:00,448.25,448.9,448.23,448.81,4523.0,430.6539,431.2784,430.6347,431.1919,4523.0
2023-12-05 10:55:00,448.96,449.13,448.71,449.13,5372.0,431.336,431.4994,431.0958,431.4994,5372.0
2023-12-05 11:00:00,449.12,449.13,448.74,448.96,4987.0,431.4898,431.4994,431.1247,431.336,4987.0
2023-12-05 11:05:00,448.87,448.97,448.69,448.97,2104.0,431.2496,431.3456,431.0766,431.3456,2104.0
2023-12-05 11:10:00,448.66,449.0,448.3,448.47,5687.0,431.0478,431.3745,430.7019,430.8653,5687.0
2023-12-05 11:15:00,448.47,448.61,447.97,448.07,2787.0,430.8653,430.9998,430.3849,430.481,2787.0
2023-12-05 11:20:00,448.16,448.45,448.02,448.45,2136.0,430.5674,430.8461,430.4329,430.8461,2136.0
2023-12-05 11:25:00,448.39,448.78,448.39,448.55,1662.0,430.7884,431.1631,430.7884,430.9421,1662.0
2023-12-05 11:30:00,448.5,448.67,448.34,448.54,3122.0,430.8941,431.0574,430.7404,430.9325,3122.0
2023-12-05 11:35:00,448.82,449.06,448.82,449.03,2527.0,431.2015,431.4321,431.2015,431.4033,2527.0
2023-12-05 11:40:00,449.05,449.1,448.73,448.92,3762.0,431.4225,431.4705,431.1151,431.2976,3762.0
2023-12-05 11:45:00,448.93,448.94,448.6,448.83,2148.0,431.3072,431.3168,430.9902,431.2111,2148.0
2023-12-05 11:50:00,448.73,448.74,448.26,448.29,6254.0,431.1151,431.1247,430.6635,430.6923,6254.0
2023-12-05 11:55:00,448.43,448.56,448.38,448.38,1417.0,430.8268,430.9517,430.7788,430.7788,1417.0
2023-12-05 12:00:00,448.38,448.54,448.18,448.19,6342.0,430.7788,430.9325,430.5867,430.5963,6342.0
2023-12-05 12:05:00,448.19,448.27,448.09,448.09,702.0,430.5963,430.6731,430.5002,430.5002,702.0
2023-12-05 12:10:00,448.18,448.33,447.97,447.97,4766.0,430.5867,430.7308,430.3849,430.3849,4766.0
2023-12-05 12:15:00,448.17,448.3,447.95,448.09,3298.0,430.577,430.7019,430.3657,430.5002,3298.0
2023-12-05 12:20:00,448.23,448.3,448.05,448.05,2899.0,430.6347,430.7019,430.4618,430.4618,2899.0
2023-12-05 12:25:00,448.11,448.21,448.04,448.04,955.0,430.5194,430.6155,430.4521,430.4521,955.0
2023-12-05 12:30:00,448.25,448.35,448.09,448.27,2461.0,430.6539,430.75,430.5002,430.6731,2461.0
2023-12-05 12:35:00,448.35,448.5,448.3,448.32,3155.0,430.75,430.8941,430.7019,430.7212,3155.0
2023-12-05 12:40:00,448.45,448.47,448.29,448.36,2240.0,430.8461,430.8653,430.6923,430.7596,2240.0
2023-12-05 12:45:00,448.35,448.37,448.25,448.27,1411.0,430.75,430.7692,430.6539,430.6731,1411.0
2023-12-05 12:50:00,448.29,448.72,448.17,448.72,7266.0,430.6923,431.1055,430.577,431.1055,7266.0
2023-12-05 12:55:00,448.72,448.82,448.63,448.71,2333.0,431.1055,431.2015,431.019,431.0958,2333.0
2023-12-05 13:00:00,448.77,449.19,448.77,448.92,6174.0,431.1535,431.557,431.1535,431.2976,6174.0
2023-12-05 13:05:00,448.92,448.92,448.22,448.22,7374.0,431.2976,431.2976,430.6251,430.6251,7374.0
2023-12-05 13:10:00,448.27,448.49,448.27,448.41,3095.0,430.6731,430.8845,430.6731,430.8076,3095.0
2023-12-05 13:15:00,448.41,448.56,448.31,448.33,4309.0,430.8076,430.9517,430.7115,430.7308,4309.0
2023-12-05 13:20:00,448.19,448.29,448.03,448.03,3945.0,430.5963,430.6923,430.4425,430.4425,3945.0
2023-12-05 13:25:00,448.08,448.47,448.0,448.47,4342.0,430.4906,430.8653,430.4137,430.8653,4342.0
2023-12-05 13:30:00,448.64,448.64,448.33,448.33,1988.0,431.0286,431.0286,430.7308,430.7308,1988.0
2023-12-05 13:35:00,448.44,448.65,448.42,448.65,1926.0,430.8364,431.0382,430.8172,431.0382,1926.0
2023-12-05 13:40:00,448.47,448.68,448.46,448.53,1955.0,430.8653,431.067,430.8557,430.9229,1955.0
2023-12-05 13:45:00,448.38,448.43,448.07,448.3,4670.0,430.7788,430.8268,430.481,430.7019,4670.0
2023-12-05 13:50:00,448.17,448.22,447.8,447.88,2946.0,430.577,430.6251,430.2216,430.2984,2946.0
2023-12-05 13:55:00,447.88,448.02,447.65,447.65,10620.0,430.2984,430.4329,430.0775,430.0775,10620.0
2023-12-05 14:00:00,447.68,448.03,447.68,447.87,7738.0,430.1063,430.4425,430.1063,430.2888,7738.0
2023-12-05 14:05:00,447.87,448.12,447.83,447.96,12517.0,430.2888,430.529,430.2504,430.3753,12517.0
2023-12-05 14:10:00,447.93,448.01,447.91,448.01,1941.0,430.3465,430.4233,430.3273,430.4233,1941.0
2023-12-05 14:15:00,448.03,448.05,447.78,447.84,7671.0,430.4425,430.4618,430.2024,430.26,7671.0
2023-12-05 14:20:00,447.78,447.89,447.62,447.67,4436.0,430.2024,430.308,430.0486,430.0967,4436.0
2023-12-05 14:25:00,447.58,447.64,447.48,447.6,4866.0,430.0102,430.0679,429.9141,430.0294,4866.0
2023-12-05 14:30:00,447.54,447.65,447.35,447.47,10562.0,429.9718,430.0775,429.7892,429.9045,10562.0
2023-12-05 14:35:00,447.47,447.47,447.02,447.19,9460.0,429.9045,429.9045,429.4722,429.6355,9460.0
2023-12-05 14:40:00,447.19,447.3,447.17,447.25,8257.0,429.6355,429.7412,429.6163,429.6932,8257.0
2023-12-05 14:45:00,447.21,447.26,447.08,447.11,8920.0,429.6547,429.7028,429.5298,429.5587,8920.0
2023-12-05 14:50:00,447.07,447.5,447.05,447.4,9439.0,429.5202,429.9333,429.501,429.8373,9439.0
2023-12-05 14:55:00,447.43,447.61,447.3,447.5,4386.0,429.8661,430.039,429.7412,429.9333,4386.0
2023-12-05 15:00:00,447.5,447.53,447.28,447.28,17434.0,429.9333,429.9622,429.722,429.722,17434.0
2023-12-05 15:05:00,447.29,447.58,447.25,447.54,9135.0,429.7316,430.0102,429.6932,429.9718,9135.0
2023-12-05 15:10:00,447.52,447.52,447.15,447.3,4252.0,429.9526,429.9526,429.5971,429.7412,4252.0
2023-12-05 15:15:00,447.24,447.24,446.78,447.07,14061.0,429.6836,429.6836,429.2416,429.5202,14061.0
2023-12-05 15:20:00,447.34,447.37,446.95,446.96,11371.0,429.7796,429.8084,429.4049,429.4145,11371.0
2023-12-05 15:25:00,447.01,447.13,446.96,447.09,4549.0,429.4626,429.5779,429.4145,429.5394,4549.0
2023-12-05 15:30:00,447.18,447.32,446.99,447.22,9036.0,429.6259,429.7604,429.4434,429.6643,9036.0
2023-12-05 15:35:00,447.18,447.27,446.99,447.21,15327.0,429.6259,429.7124,429.4434,429.6547,15327.0
2023-12-05 15:40:00,447.15,447.15,446.94,447.03,10093.0,429.5971,429.5971,429.3953,429.4818,10093.0
2023-12-05 15:45:00,447.03,447.03,446.65,446.68,7844.0,429.4818,429.4818,429.1167,429.1455,7844.0
2023-12-05 15:50:00,446.77,446.83,446.25,446.31,19521.0,429.232,429.2896,428.7324,428.7901,19521.0
2023-12-05 15:55:00,446.33,446.43,445.9,446.43,85109.0,428.8093,428.9053,428.3962,428.9053,85109.0
2023-12-06 09:30:00,445.5,447.51,445.5,446.51,13393.0,428.0119,429.943,428.0119,428.9822,13393.0
2023-12-06 09:35:00,446.92,447.5,446.76,447.23,6405.0,429.3761,429.9333,429.2224,429.6739,6405.0
2023-12-06 09:40:00,447.55,448.29,447.22,448.29,8149.0,429.9814,430.6923,429.6643,430.6923,8149.0
2023-12-06 09:45:00,448.25,448.34,447.62,448.18,3759.0,430.6539,430.7404,430.0486,430.5867,3759.0
2023-12-06 09:50:00,448.16,448.19,447.6,448.19,5778.0,430.5674,430.5963,430.0294,430.5963,5778.0
2023-12-06 09:55:00,448.5,448.85,448.42,448.85,2658.0,430.8941,431.2304,430.8172,431.2304,2658.0
2023-12-06 10:00:00,448.86,449.0,447.67,447.96,4123.0,431.24,431.3745,430.0967,430.3753,4123.0
2023-12-06 10:05:00,448.06,448.27,447.89,448.25,3608.0,430.4714,430.6731,430.308,430.6539,3608.0
2023-12-06 10:10:00,448.38,448.47,448.09,448.47,1005.0,430.7788,430.8653,430.5002,430.8653,1005.0
2023-12-06 10:15:00,448.2,449.28,448.2,448.73,2674.0,430.6059,431.6435,430.6059,431.1151,2674.0
2023-12-06 10:20:00,449.2,449.2,448.66,448.93,1324.0,431.5666,431.5666,431.0478,431.3072,1324.0
2023-12-06 10:25:00,448.93,449.5,448.93,449.36,2538.0,431.3072,431.8548,431.3072,431.7203,2538.0
2023-12-06 10:30:00,449.3,449.63,449.15,449.35,3272.0,431.6627,431.9797,431.5186,431.7107,3272.0
2023-12-06 10:35:00,449.31,449.6,448.99,449.22,1080.0,431.6723,431.9509,431.3649,431.5858,1080.0
2023-12-06 10:40:00,449.39,449.53,449.08,449.08,1793.0,431.7492,431.8837,431.4513,431.4513,1793.0
2023-12-06 10:45:00,449.0,449.0,448.46,448.64,2141.0,431.3745,431.3745,430.8557,431.0286,2141.0
2023-12-06 10:50:00,448.81,449.06,448.29,448.43,3829.0,431.1919,431.4321,430.6923,430.8268,3829.0
2023-12-06 10:55:00,448.31,448.45,448.0,448.04,3534.0,430.7115,430.8461,430.4137,430.4521,3534.0
2023-12-06 11:00:00,448.19,448.38,448.19,448.31,1576.0,430.5963,430.7788,430.5963,430.7115,1576.0
2023-12-06 11:05:00,448.1,448.39,448.1,448.21,1173.0,430.5098,430.7884,430.5098,430.6155,1173.0
2023-12-06 11:10:00,448.23,448.4,448.0,448.14,5638.0,430.6347,430.798,430.4137,430.5482,5638.0
2023-12-06 11:15:00,448.19,448.45,448.16,448.22,1119.0,430.5963,430.8461,430.5674,430.6251,1119.0
2023-12-06 11:20:00,448.22,448.26,447.76,447.77,3196.0,430.6251,430.6635,430.1831,430.1927,3196.0
2023-12-06 11:25:00,447.74,448.11,447.74,448.09,4617.0,430.1639,430.5194,430.1639,430.5002,4617.0
2023-12-06 11:30:00,448.27,448.27,447.8,447.8,2129.0,430.6731,430.6731,430.2216,430.2216,2129.0
2023-12-06 11:35:00,447.98,447.98,447.66,447.8,929.0,430.3945,430.3945,430.0871,430.2216,929.0
2023-12-06 11:40:00,447.88,448.11,447.87,448.11,500.0,430.2984,430.5194,430.2888,430.5194,500.0
2023-12-06 11:45:00,447.97,448.13,447.79,447.96,7324.0,430.3849,430.5386,430.212,430.3753,7324.0
2023-12-06 11:50:00,448.04,448.19,447.92,448.07,3629.0,430.4521,430.5963,430.3369,430.481,3629.0
2023-12-06 11:55:00,448.02,448.11,447.83,447.91,5791.0,430.4329,430.5194,430.2504,430.3273,5791.0
2023-12-06 12:00:00,447.9,448.01,447.69,447.69,2940.0,430.3176,430.4233,430.1159,430.1159,2940.0
2023-12-06 12:05:00,447.71,447.76,447.54,447.54,1301.0,430.1351,430.1831,429.9718,429.9718,1301.0
2023-12-06 12:10:00,447.96,447.96,447.1,447.18,3868.0,430.3753,430.3753,429.549,429.6259,3868.0
2023-12-06 12:15:00,447.11,447.17,447.01,447.05,2302.0,429.5587,429.6163,429.4626,429.501,2302.0
2023-12-06 12:20:00,446.91,447.14,446.72,446.72,4766.0,429.3665,429.5875,429.184,429.184,4766.0
2023-12-06 12:25:00,446.78,446.97,446.52,446.76,7148.0,429.2416,429.4242,428.9918,429.2224,7148.0
2023-12-06 12:30:00,446.87,446.87,446.56,446.71,9424.0,429.3281,429.3281,429.0302,429.1744,9424.0
2023-12-06 12:35:00,446.61,446.81,446.56,446.81,3060.0,429.0783,429.2704,429.0302,429.2704,3060.0
2023-12-06 12:40:00,446.77,446.97,446.76,446.97,4083.0,429.232,429.4242,429.2224,429.4242,4083.0
2023-12-06 12:45:00,446.94,447.11,446.82,447.11,2000.0,429.3953,429.5587,429.28,429.5587,2000.0
2023-12-06 12:50:00,447.09,447.4,447.09,447.38,4580.0,429.5394,429.8373,429.5394,429.8181,4580.0
2023-12-06 12:55:00,447.46,447.54,447.27,447.4,3575.0,429.8949,429.9718,429.7124,429.8373,3575.0
2023-12-06 13:00:00,447.42,447.62,447.35,447.37,1900.0,429.8565,430.0486,429.7892,429.8084,1900.0
2023-12-06 13:05:00,447.49,447.72,447.4,447.43,2236.0,429.9237,430.1447,429.8373,429.8661,2236.0
2023-12-06 13:10:00,447.58,447.58,447.28,447.53,1100.0,430.0102,430.0102,429.722,429.9622,1100.0
2023-12-06 13:15:00,447.46,447.55,447.37,447.4,600.0,429.8949,429.9814,429.8084,429.8373,600.0
2023-12-06 13:20:00,447.36,447.51,447.26,447.51,2214.0,429.7988,429.943,429.7028,429.943,2214.0
2023-12-06 13:25:00,447.52,447.77,447.52,447.76,4872.0,429.9526,430.1927,429.9526,430.1831,4872.0
2023-12-06 13:30:00,447.72,448.28,447.71,448.28,3015.0,430.1447,430.6827,430.1351,430.6827,3015.0
2023-12-06 13:35:00,448.28,448.58,448.15,448.58,2295.0,430.6827,430.971,430.5578,430.971,2295.0
2023-12-06 13:40:00,448.63,449.04,448.61,448.98,2344.0,431.019,431.4129,430.9998,431.3552,2344.0
2023-12-06 13:45:00,448.98,449.01,448.73,449.0,1753.0,431.3552,431.3841,431.1151,431.3745,1753.0
2023-12-06 13:50:00,448.9,449.1,448.89,449.1,929.0,431.2784,431.4705,431.2688,431.4705,929.0
2023-12-06 13:55:00,449.03,449.32,449.02,449.03,2619.0,431.4033,431.6819,431.3937,431.4033,2619.0
2023-12-06 14:00:00,449.22,449.22,448.89,449.0,3190.0,431.5858,431.5858,431.2688,431.3745,3190.0
2023-12-06 14:05:00,449.0,449.2,449.0,449.14,972.0,431.3745,431.5666,431.3745,431.509,972.0
2023-12-06 14:10:00,449.1,449.1,448.69,448.7,1792.0,431.4705,431.4705,431.0766,431.0862,1792.0
2023-12-06 14:15:00,448.93,449.06,448.75,448.9,2526.0,431.3072,431.4321,431.1343,431.2784,2526.0
2023-12-06 14:20:00,448.91,449.18,448.9,448.96,2151.0,431.288,431.5474,431.2784,431.336,2151.0
2023-12-06 14:25:00,449.0,449.06,448.77,448.85,1970.0,431.3745,431.4321,431.1535,431.2304,1970.0
2023-12-06 14:30:00,448.9,449.32,448.84,449.32,2152.0,431.2784,431.6819,431.2207,431.6819,2152.0
2023-12-06 14:35:00,449.2,449.47,449.2,449.27,4368.0,431.5666,431.826,431.5666,431.6339,4368.0
2023-12-06 14:40:00,449.29,449.29,449.0,449.16,2563.0,431.6531,431.6531,431.3745,431.5282,2563.0
2023-12-06 14:45:00,449.28,449.39,449.13,449.3,2170.0,431.6435,431.7492,431.4994,431.6627,2170.0
2023-12-06 14:50:00,449.42,449.47,449.24,449.47,2255.0,431.778,431.826,431.605,431.826,2255.0
2023-12-06 14:55:00,449.51,449.6,449.35,449.53,5633.0,431.8644,431.9509,431.7107,431.8837,5633.0
2023-12-06 15:00:00,449.62,449.97,449.62,449.89,5278.0,431.9701,432.3064,431.9701,432.2295,5278.0
2023-12-06 15:05:00,449.85,450.04,449.72,450.04,3903.0,432.1911,432.3736,432.0662,432.3736,3903.0
2023-12-06 15:10:00,450.12,450.44,450.11,450.24,4797.0,432.4505,432.7579,432.4409,432.5658,4797.0
2023-12-06 15:15:00,450.19,450.19,449.96,450.13,2554.0,432.5177,432.5177,432.2968,432.4601,2554.0
2023-12-06 15:20:00,450.03,450.22,449.96,450.22,5440.0,432.364,432.5466,432.2968,432.5466,5440.0
2023-12-06 15:25:00,450.23,450.25,450.02,450.18,4938.0,432.5562,432.5754,432.3544,432.5081,4938.0
2023-12-06 15:30:00,450.18,450.27,450.0,450.02,5356.0,432.5081,432.5946,432.3352,432.3544,5356.0
2023-12-06 15:35:00,449.94,449.98,449.62,449.66,3609.0,432.2776,432.316,431.9701,432.0086,3609.0
2023-12-06 15:40:00,449.66,449.69,449.52,449.58,4859.0,432.0086,432.0374,431.8741,431.9317,4859.0
2023-12-06 15:45:00,449.56,449.63,449.34,449.4,8254.0,431.9125,431.9797,431.7011,431.7588,8254.0
2023-12-06 15:50:00,449.15,449.58,449.09,449.35,15456.0,431.5186,431.9317,431.4609,431.7107,15456.0
2023-12-06 15:55:00,449.35,450.0,449.31,449.42,41209.0,431.7107,432.3352,431.6723,431.778,41209.0
2023-12-07 09:30:00,450.42,451.39,448.88,448.89,16891.0,432.7387,433.6706,431.2592,431.2688,16891.0
2023-12-07 09:35:00,448.29,449.14,448.0,448.38,2889.0,430.6923,431.509,430.4137,430.7788,2889.0
2023-12-07 09:40:00,448.83,449.48,448.83,449.04,4068.0,431.2111,431.8356,431.2111,431.4129,4068.0
2023-12-07 09:45:00,449.13,449.6,448.88,449.6,1618.0,431.4994,431.9509,431.2592,431.9509,1618.0
2023-12-07 09:50:00,449.48,449.68,448.8,448.94,1725.0,431.8356,432.0278,431.1823,431.3168,1725.0
2023-12-07 09:55:00,448.92,449.15,448.27,448.27,1526.0,431.2976,431.5186,430.6731,430.6731,1526.0
2023-12-07 10:00:00,448.88,448.88,448.33,448.44,5801.0,431.2592,431.2592,430.7308,430.8364,5801.0
2023-12-07 10:05:00,448.42,448.71,448.17,448.19,6241.0,430.8172,431.0958,430.577,430.5963,6241.0
2023-12-07 10:10:00,448.09,448.42,448.01,448.42,6142.0,430.5002,430.8172,430.4233,430.8172,6142.0
2023-12-07 10:15:00,448.45,449.13,448.37,448.99,5844.0,430.8461,431.4994,430.7692,431.3649,5844.0
2023-12-07 10:20:00,448.94,449.11,448.83,448.97,2119.0,431.3168,431.4801,431.2111,431.3456,2119.0
2023-12-07 10:25:00,448.97,449.14,448.83,448.85,2396.0,431.3456,431.509,431.2111,431.2304,2396.0
2023-12-07 10:30:00,448.73,448.76,448.47,448.58,3630.0,431.1151,431.1439,430.8653,430.971,3630.0
2023-12-07 10:35:00,448.58,448.62,448.14,448.16,6406.0,430.971,431.0094,430.5482,430.5674,6406.0
2023-12-07 10:40:00,448.08,448.08,447.78,447.86,6719.0,430.4906,430.4906,430.2024,430.2792,6719.0
2023-12-07 10:45:00,448.02,448.02,447.73,447.78,4607.0,430.4329,430.4329,430.1543,430.2024,4607.0
2023-12-07 10:50:00,447.61,447.75,447.36,447.56,2989.0,430.039,430.1735,429.7988,429.991,2989.0
2023-12-07 10:55:00,447.57,447.64,447.38,447.64,10912.0,430.0006,430.0679,429.8181,430.0679,10912.0
2023-12-07 11:00:00,447.59,447.91,447.58,447.89,5921.0,430.0198,430.3273,430.0102,430.308,5921.0
2023-12-07 11:05:00,447.84,448.21,447.78,448.11,3563.0,430.26,430.6155,430.2024,430.5194,3563.0
2023-12-07 11:10:00,448.16,448.16,447.7,447.87,4400.0,430.5674,430.5674,430.1255,430.2888,4400.0
2023-12-07 11:15:00,447.85,448.0,447.45,447.71,1757.0,430.2696,430.4137,429.8853,430.1351,1757.0
2023-12-07 11:20:00,447.63,447.77,447.48,447.52,2495.0,430.0582,430.1927,429.9141,429.9526,2495.0
2023-12-07 11:25:00,447.45,447.58,446.97,447.09,3589.0,429.8853,430.0102,429.4242,429.5394,3589.0
2023-12-07 11:30:00,447.01,447.15,446.49,446.49,3428.0,429.4626,429.5971,428.963,428.963,3428.0
2023-12-07 11:35:00,446.58,446.9,446.29,446.58,5688.0,429.0495,429.3569,428.7708,429.0495,5688.0
2023-12-07 11:40:00,446.74,447.06,446.74,447.04,1204.0,429.2032,429.5106,429.2032,429.4914,1204.0
2023-12-07 11:45:00,447.07,447.39,447.0,447.39,1800.0,429.5202,429.8277,429.453,429.8277,1800.0
2023-12-07 11:50:00,447.5,447.83,447.27,447.83,3555.0,429.9333,430.2504,429.7124,430.2504,3555.0
2023-12-07 11:55:00,447.75,447.75,447.41,447.41,2086.0,430.1735,430.1735,429.8469,429.8469,2086.0
2023-12-07 12:00:00,447.33,447.39,447.11,447.39,1409.0,429.77,429.8277,429.5587,429.8277,1409.0
2023-12-07 12:05:00,447.32,447.55,447.27,447.27,2899.0,429.7604,429.9814,429.7124,429.7124,2899.0
2023-12-07 12:10:00,447.4,447.4,447.12,447.24,1022.0,429.8373,429.8373,429.5683,429.6836,1022.0
2023-12-07 12:15:00,447.21,447.33,447.13,447.33,3328.0,429.6547,429.77,429.5779,429.77,3328.0
2023-12-07 12:20:00,447.32,447.32,446.99,447.05,2625.0,429.7604,429.7604,429.4434,429.501,2625.0
2023-12-07 12:25:00,446.92,447.01,446.92,447.0,1902.0,429.3761,429.4626,429.3761,429.453,1902.0
2023-12-07 12:30:00,446.96,447.21,446.96,447.12,1738.0,429.4145,429.6547,429.4145,429.5683,1738.0
2023-12-07 12:35:00,447.01,447.57,446.95,447.5,3570.0,429.4626,430.0006,429.4049,429.9333,3570.0
2023-12-07 12:40:00,447.41,447.49,447.21,447.21,1417.0,429.8469,429.9237,429.6547,429.6547,1417.0
2023-12-07 12:45:00,447.27,447.56,447.26,447.39,2159.0,429.7124,429.991,429.7028,429.8277,2159.0
2023-12-07 12:50:00,447.51,447.92,447.51,447.6,7115.0,429.943,430.3369,429.943,430.0294,7115.0
2023-12-07 12:55:00,447.57,447.62,447.26,447.26,5904.0,430.0006,430.0486,429.7028,429.7028,5904.0
2023-12-07 13:00:00,447.45,447.73,447.45,447.68,1286.0,429.8853,430.1543,429.8853,430.1063,1286.0
2023-12-07 13:05:00,447.78,447.93,447.76,447.77,2199.0,430.2024,430.3465,430.1831,430.1927,2199.0
2023-12-07 13:10:00,447.99,448.0,447.89,447.97,3538.0,430.4041,430.4137,430.308,430.3849,3538.0
2023-12-07 13:15:00,447.93,448.04,447.9,447.92,5394.0,430.3465,430.4521,430.3176,430.3369,5394.0
2023-12-07 13:20:00,447.88,447.96,447.88,447.92,700.0,430.2984,430.3753,430.2984,430.3369,700.0
2023-12-07 13:25:00,447.86,447.96,447.77,447.96,783.0,430.2792,430.3753,430.1927,430.3753,783.0
2023-12-07 13:30:00,447.91,448.1,447.91,448.1,2876.0,430.3273,430.5098,430.3273,430.5098,2876.0
2023-12-07 13:35:00,448.28,448.46,448.15,448.41,3252.0,430.6827,430.8557,430.5578,430.8076,3252.0
2023-12-07 13:40:00,448.37,448.64,448.37,448.52,6013.0,430.7692,431.0286,430.7692,430.9133,6013.0
2023-12-07 13:45:00,448.52,448.52,448.43,448.43,1838.0,430.9133,430.9133,430.8268,430.8268,1838.0
2023-12-07 13:50:00,448.43,448.49,448.3,448.3,1528.0,430.8268,430.8845,430.7019,430.7019,1528.0
2023-12-07 13:55:00,448.31,448.38,448.17,448.21,6143.0,430.7115,430.7788,430.577,430.6155,6143.0
2023-12-07 14:00:00,448.25,448.32,448.15,448.24,1686.0,430.6539,430.7212,430.5578,430.6443,1686.0
2023-12-07 14:05:00,448.24,448.24,448.11,448.12,900.0,430.6443,430.6443,430.5194,430.529,900.0
2023-12-07 14:10:00,448.09,448.09,447.92,447.98,1311.0,430.5002,430.5002,430.3369,430.3945,1311.0
2023-12-07 14:15:00,447.93,448.15,447.88,448.11,1830.0,430.3465,430.5578,430.2984,430.5194,1830.0
2023-12-07 14:20:00,448.03,448.09,448.03,448.05,1859.0,430.4425,430.5002,430.4425,430.4618,1859.0
2023-12-07 14:25:00,448.0,448.0,447.8,447.8,2698.0,430.4137,430.4137,430.2216,430.2216,2698.0
2023-12-07 14:30:00,447.84,447.92,447.82,447.87,1140.0,430.26,430.3369,430.2408,430.2888,1140.0
2023-12-07 14:35:00,447.8,447.8,447.6,447.69,5562.0,430.2216,430.2216,430.0294,430.1159,5562.0
2023-12-07 14:40:00,447.67,447.67,447.48,447.48,3092.0,430.0967,430.0967,429.9141,429.9141,3092.0
2023-12-07 14:45:00,447.58,447.76,447.56,447.62,4543.0,430.0102,430.1831,429.991,430.0486,4543.0
2023-12-07 14:50:00,447.8,447.8,447.43,447.56,3856.0,430.2216,430.2216,429.8661,429.991,3856.0
2023-12-07 14:55:00,447.53,447.59,447.2,447.2,2978.0,429.9622,430.0198,429.6451,429.6451,2978.0
2023-12-07 15:00:00,447.24,447.4,447.19,447.38,3873.0,429.6836,429.8373,429.6355,429.8181,3873.0
2023-12-07 15:05:00,447.41,447.41,447.05,447.05,4129.0,429.8469,429.8469,429.501,429.501,4129.0
2023-12-07 15:10:00,447.08,447.22,447.02,447.03,8077.0,429.5298,429.6643,429.4722,429.4818,8077.0
2023-12-07 15:15:00,447.01,447.4,446.95,447.4,7418.0,429.4626,429.8373,429.4049,429.8373,7418.0
2023-12-07 15:20:00,447.48,447.6,447.3,447.3,4126.0,429.9141,430.0294,429.7412,429.7412,4126.0
2023-12-07 15:25:00,447.3,447.45,447.1,447.1,5451.0,429.7412,429.8853,429.549,429.549,5451.0
2023-12-07 15:30:00,447.24,447.24,446.9,447.07,4792.0,429.6836,429.6836,429.3569,429.5202,4792.0
2023-12-07 15:35:00,446.95,447.32,446.95,447.32,4561.0,429.4049,429.7604,429.4049,429.7604,4561.0
2023-12-07 15:40:00,447.37,447.46,447.33,447.37,10070.0,429.8084,429.8949,429.77,429.8084,10070.0
2023-12-07 15:45:00,447.34,447.34,447.16,447.22,20897.0,429.7796,429.7796,429.6067,429.6643,20897.0
2023-12-07 15:50:00,447.17,447.33,447.08,447.23,11778.0,429.6163,429.77,429.5298,429.6739,11778.0
2023-12-07 15:55:00,447.25,447.64,447.07,447.08,52650.0,429.6932,430.0679,429.5202,429.5298,52650.0
2023-12-08 09:30:00,448.57,448.78,447.52,448.13,12628.0,430.9613,431.1631,429.9526,430.5386,12628.0
2023-12-08 09:35:00,448.59,448.97,448.03,448.04,4008.0,430.9806,431.3456,430.4425,430.4521,4008.0
2023-12-08 09:40:00,448.34,448.78,448.31,448.6,4654.0,430.7404,431.1631,430.7115,430.9902,4654.0
2023-12-08 09:45:00,448.6,449.34,448.6,449.09,2087.0,430.9902,431.7011,430.9902,431.4609,2087.0
2023-12-08 09:50:00,448.79,449.23,448.67,449.05,5581.0,431.1727,431.5954,431.0574,431.4225,5581.0
2023-12-08 09:55:00,449.13,449.54,448.99,449.14,9341.0,431.4994,431.8933,431.3649,431.509,9341.0
2023-12-08 10:00:00,449.36,450.53,449.29,450.44,5911.0,431.7203,432.8444,431.6531,432.7579,5911.0
2023-12-08 10:05:00,450.38,450.38,449.21,449.56,2620.0,432.7003,432.7003,431.5762,431.9125,2620.0
2023-12-08 10:10:00,449.35,449.8,449.35,449.68,1500.0,431.7107,432.1431,431.7107,432.0278,1500.0
2023-12-08 10:15:00,449.81,449.87,449.58,449.75,2019.0,432.1527,432.2103,431.9317,432.095,2019.0
2023-12-08 10:20:00,449.72,449.79,449.63,449.78,1045.0,432.0662,432.1335,431.9797,432.1238,1045.0
2023-12-08 10:25:00,449.6,450.18,449.48,450.15,4010.0,431.9509,432.5081,431.8356,432.4793,4010.0
2023-12-08 10:30:00,450.1,450.34,450.0,450.0,1431.0,432.4313,432.6619,432.3352,432.3352,1431.0
2023-12-08 10:35:00,449.47,450.11,449.46,450.11,1154.0,431.826,432.4409,431.8164,432.4409,1154.0
2023-12-08 10:40:00,450.2,450.2,449.58,449.68,2671.0,432.5274,432.5274,431.9317,432.0278,2671.0
2023-12-08 10:45:00,449.53,449.68,449.27,449.28,2110.0,431.8837,432.0278,431.6339,431.6435,2110.0
2023-12-08 10:50:00,449.27,449.38,448.87,449.38,4813.0,431.6339,431.7395,431.2496,431.7395,4813.0
2023-12-08 10:55:00,449.42,449.55,449.28,449.54,2221.0,431.778,431.9029,431.6435,431.8933,2221.0
2023-12-08 11:00:00,449.7,449.7,449.48,449.49,1945.0,432.047,432.047,431.8356,431.8452,1945.0
2023-12-08 11:05:00,449.42,449.51,449.21,449.21,2585.0,431.778,431.8644,431.5762,431.5762,2585.0
2023-12-08 11:10:00,449.12,449.17,448.78,449.0,3991.0,431.4898,431.5378,431.1631,431.3745,3991.0
2023-12-08 11:15:00,448.66,448.94,448.45,448.84,4138.0,431.0478,431.3168,430.8461,431.2207,4138.0
2023-12-08 11:20:00,448.83,448.89,448.72,448.87,2397.0,431.2111,431.2688,431.1055,431.2496,2397.0
2023-12-08 11:25:00,448.84,448.84,448.51,448.58,3951.0,431.2207,431.2207,430.9037,430.971,3951.0
2023-12-08 11:30:00,448.57,448.8,448.38,448.55,2423.0,430.9613,431.1823,430.7788,430.9421,2423.0
2023-12-08 11:35:00,448.54,448.91,448.52,448.78,3109.0,430.9325,431.288,430.9133,431.1631,3109.0
2023-12-08 11:40:00,448.64,448.71,448.31,448.33,2708.0,431.0286,431.0958,430.7115,430.7308,2708.0
2023-12-08 11:45:00,448.29,448.42,448.21,448.39,1142.0,430.6923,430.8172,430.6155,430.7884,1142.0
2023-12-08 11:50:00,448.37,448.41,448.21,448.21,1876.0,430.7692,430.8076,430.6155,430.6155,1876.0
2023-12-08 11:55:00,448.3,448.4,448.25,448.31,4119.0,430.7019,430.798,430.6539,430.7115,4119.0
2023-12-08 12:00:00,448.32,448.32,448.18,448.23,1806.0,430.7212,430.7212,430.5867,430.6347,1806.0
2023-12-08 12:05:00,448.18,448.2,447.84,447.99,3914.0,430.5867,430.6059,430.26,430.4041,3914.0
2023-12-08 12:10:00,447.81,448.14,447.81,447.96,3328.0,430.2312,430.5482,430.2312,430.3753,3328.0
2023-12-08 12:15:00,447.85,448.17,447.79,448.11,2850.0,430.2696,430.577,430.212,430.5194,2850.0
2023-12-08 12:20:00,448.02,448.03,447.9,447.9,2149.0,430.4329,430.4425,430.3176,430.3176,2149.0
2023-12-08 12:25:00,447.98,448.09,447.92,448.07,5266.0,430.3945,430.5002,430.3369,430.481,5266.0
2023-12-08 12:30:00,448.01,448.1,447.45,447.67,5220.0,430.4233,430.5098,429.8853,430.0967,5220.0
2023-12-08 12:35:00,447.77,447.77,447.53,447.54,1653.0,430.1927,430.1927,429.9622,429.9718,1653.0
2023-12-08 12:40:00,447.54,447.74,447.48,447.74,2000.0,429.9718,430.1639,429.9141,430.1639,2000.0
2023-12-08 12:45:00,447.78,448.15,447.78,448.15,5319.0,430.2024,430.5578,430.2024,430.5578,5319.0
2023-12-08 12:50:00,448.12,448.14,447.79,447.92,9493.0,430.529,430.5482,430.212,430.3369,9493.0
2023-12-08 12:55:00,447.8,447.8,447.62,447.62,2006.0,430.2216,430.2216,430.0486,430.0486,2006.0
2023-12-08 13:00:00,447.69,447.85,447.66,447.72,972.0,430.1159,430.2696,430.0871,430.1447,972.0
2023-12-08 13:05:00,447.69,447.86,447.59,447.77,2010.0,430.1159,430.2792,430.0198,430.1927,2010.0
2023-12-08 13:10:00,447.85,447.98,447.85,447.98,1296.0,430.2696,430.3945,430.2696,430.3945,1296.0
2023-12-08 13:15:00,447.97,448.24,447.97,448.18,2314.0,430.3849,430.6443,430.3849,430.5867,2314.0
2023-12-08 13:20:00,448.22,448.31,448.21,448.22,1077.0,430.6251,430.7115,430.6155,430.6251,1077.0
2023-12-08 13:25:00,448.22,448.31,448.15,448.24,3382.0,430.6251,430.7115,430.5578,430.6443,3382.0
2023-12-08 13:30:00,448.24,448.26,447.93,448.01,3503.0,430.6443,430.6635,430.3465,430.4233,3503.0
2023-12-08 13:35:00,448.01,448.25,448.01,448.25,2503.0,430.4233,430.6539,430.4233,430.6539,2503.0
2023-12-08 13:40:00,448.2,448.3,448.0,448.03,1950.0,430.6059,430.7019,430.4137,430.4425,1950.0
2023-12-08 13:45:00,448.25,448.51,448.19,448.5,2339.0,430.6539,430.9037,430.5963,430.8941,2339.0
2023-12-08 13:50:00,448.5,448.53,448.37,448.43,2158.0,430.8941,430.9229,430.7692,430.8268,2158.0
2023-12-08 13:55:00,448.58,448.76,448.51,448.76,2878.0,430.971,431.1439,430.9037,431.1439,2878.0
2023-12-08 14:00:00,448.77,448.87,448.6,448.61,1818.0,431.1535,431.2496,430.9902,430.9998,1818.0
2023-12-08 14:05:00,448.88,448.89,447.96,448.03,10171.0,431.2592,431.2688,430.3753,430.4425,10171.0
2023-12-08 14:10:00,447.99,448.17,447.99,448.08,1704.0,430.4041,430.577,430.4041,430.4906,1704.0
2023-12-08 14:15:00,448.06,448.32,448.06,448.31,1200.0,430.4714,430.7212,430.4714,430.7115,1200.0
2023-12-08 14:20:00,448.44,448.44,448.24,448.33,1210.0,430.8364,430.8364,430.6443,430.7308,1210.0
2023-12-08 14:25:00,448.33,448.55,448.33,448.44,1742.0,430.7308,430.9421,430.7308,430.8364,1742.0
2023-12-08 14:30:00,448.46,448.58,448.41,448.5,2969.0,430.8557,430.971,430.8076,430.8941,2969.0
2023-12-08 14:35:00,448.45,448.56,448.42,448.5,2378.0,430.8461,430.9517,430.8172,430.8941,2378.0
2023-12-08 14:40:00,448.46,448.64,448.44,448.52,5835.0,430.8557,431.0286,430.8364,430.9133,5835.0
2023-12-08 14:45:00,448.48,448.87,448.48,448.69,4100.0,430.8749,431.2496,430.8749,431.0766,4100.0
2023-12-08 14:50:00,448.7,449.0,448.45,448.45,7402.0,431.0862,431.3745,430.8461,430.8461,7402.0
2023-12-08 14:55:00,448.55,448.7,448.49,448.55,5951.0,430.9421,431.0862,430.8845,430.9421,5951.0
2023-12-08 15:00:00,448.54,448.73,448.51,448.6,5254.0,430.9325,431.1151,430.9037,430.9902,5254.0
2023-12-08 15:05:00,448.6,448.62,448.45,448.45,5895.0,430.9902,431.0094,430.8461,430.8461,5895.0
2023-12-08 15:10:00,448.44,448.44,448.18,448.26,2528.0,430.8364,430.8364,430.5867,430.6635,2528.0
2023-12-08 15:15:00,448.24,448.54,448.24,448.44,2917.0,430.6443,430.9325,430.6443,430.8364,2917.0
2023-12-08 15:20:00,448.35,448.58,448.29,448.45,2880.0,430.75,430.971,430.6923,430.8461,2880.0
2023-12-08 15:25:00,448.48,448.69,448.44,448.47,4176.0,430.8749,431.0766,430.8364,430.8653,4176.0
2023-12-08 15:30:00,448.45,448.48,448.32,448.43,3622.0,430.8461,430.8749,430.7212,430.8268,3622.0
2023-12-08 15:35:00,448.44,448.82,448.44,448.68,12027.0,430.8364,431.2015,430.8364,431.067,12027.0
2023-12-08 15:40:00,448.83,448.83,448.49,448.6,3464.0,431.2111,431.2111,430.8845,430.9902,3464.0
2023-12-08 15:45:00,448.6,448.8,448.58,448.65,9452.0,430.9902,431.1823,430.971,431.0382,9452.0
2023-12-08 15:50:00,448.51,448.55,448.16,448.16,4987.0,430.9037,430.9421,430.5674,430.5674,4987.0
2023-12-08 15:55:00,448.12,448.12,447.77,448.1,27163.0,430.529,430.529,430.1927,430.5098,27163.0
2023-12-11 09:30:00,451.88,452.3,450.37,452.24,26419.0,434.1414,434.5449,432.6907,434.4873,26419.0
2023-12-11 09:35:00,452.23,453.26,452.22,452.32,11158.0,434.4777,435.4672,434.4681,434.5641,11158.0
2023-12-11 09:40:00,452.28,452.6,451.47,451.59,2262.0,434.5257,434.8331,433.7475,433.8628,2262.0
2023-12-11 09:45:00,451.4,451.6,450.38,451.22,3598.0,433.6803,433.8724,432.7003,433.5073,3598.0
2023-12-11 09:50:00,451.06,451.6,450.71,451.06,2500.0,433.3536,433.8724,433.0173,433.3536,2500.0
2023-12-11 09:55:00,450.79,451.16,450.43,451.16,2764.0,433.0942,433.4497,432.7483,433.4497,2764.0
2023-12-11 10:00:00,451.07,451.12,450.58,450.58,2248.0,433.3632,433.4112,432.8924,432.8924,2248.0
2023-12-11 10:05:00,450.66,450.88,450.25,450.35,5003.0,432.9693,433.1807,432.5754,432.6715,5003.0
2023-12-11 10:10:00,450.14,450.76,450.14,450.76,2338.0,432.4697,433.0654,432.4697,433.0654,2338.0
2023-12-11 10:15:00,450.49,450.49,450.02,450.43,2384.0,432.806,432.806,432.3544,432.7483,2384.0
2023-12-11 10:20:00,450.51,450.51,450.24,450.41,1525.0,432.8252,432.8252,432.5658,432.7291,1525.0
2023-12-11 10:25:00,450.43,450.48,450.17,450.36,2391.0,432.7483,432.7964,432.4985,432.6811,2391.0
2023-12-11 10:30:00,450.26,450.56,450.16,450.35,1503.0,432.585,432.8732,432.4889,432.6715,1503.0
2023-12-11 10:35:00,450.26,450.35,450.08,450.35,2250.0,432.585,432.6715,432.4121,432.6715,2250.0
2023-12-11 10:40:00,450.35,450.37,450.2,450.22,3049.0,432.6715,432.6907,432.5274,432.5466,3049.0
2023-12-11 10:45:00,450.22,450.51,450.21,450.42,2783.0,432.5466,432.8252,432.537,432.7387,2783.0
2023-12-11 10:50:00,450.49,450.75,450.39,450.69,3941.0,432.806,433.0558,432.7099,432.9981,3941.0
2023-12-11 10:55:00,450.8,451.18,450.75,451.14,2400.0,433.1038,433.4689,433.0558,433.4305,2400.0
2023-12-11 11:00:00,450.96,451.09,450.86,451.08,1714.0,433.2575,433.3824,433.1614,433.3728,1714.0
2023-12-11 11:05:00,451.16,451.3,451.03,451.24,1563.0,433.4497,433.5842,433.3248,433.5265,1563.0
2023-12-11 11:10:00,451.18,451.21,451.03,451.17,3859.0,433.4689,433.4977,433.3248,433.4593,3859.0
2023-12-11 11:15:00,451.2,451.51,451.09,451.51,4632.0,433.4881,433.7859,433.3824,433.7859,4632.0
2023-12-11 11:20:00,451.56,451.56,450.86,451.2,5093.0,433.834,433.834,433.1614,433.4881,5093.0
2023-12-11 11:25:00,451.15,451.43,451.15,451.27,2654.0,433.4401,433.7091,433.4401,433.5554,2654.0
2023-12-11 11:30:00,451.03,451.28,450.92,451.16,2349.0,433.3248,433.565,433.2191,433.4497,2349.0
2023-12-11 11:35:00,451.1,451.59,451.1,451.42,3279.0,433.392,433.8628,433.392,433.6995,3279.0
2023-12-11 11:40:00,451.4,451.55,451.17,451.27,2941.0,433.6803,433.8244,433.4593,433.5554,2941.0
2023-12-11 11:45:00,451.35,451.35,450.41,450.44,3383.0,433.6322,433.6322,432.7291,432.7579,3383.0
2023-12-11 11:50:00,450.38,450.45,450.18,450.28,8474.0,432.7003,432.7675,432.5081,432.6042,8474.0
2023-12-11 11:55:00,450.36,450.36,450.25,450.25,4197.0,432.6811,432.6811,432.5754,432.5754,4197.0
2023-12-11 12:00:00,450.34,450.53,450.27,450.42,8507.0,432.6619,432.8444,432.5946,432.7387,8507.0
2023-12-11 12:05:00,450.33,450.63,450.33,450.44,5206.0,432.6523,432.9405,432.6523,432.7579,5206.0
2023-12-11 12:10:00,450.55,450.63,450.35,450.43,3626.0,432.8636,432.9405,432.6715,432.7483,3626.0
2023-12-11 12:15:00,450.42,450.45,450.08,450.16,3694.0,432.7387,432.7675,432.4121,432.4889,3694.0
2023-12-11 12:20:00,450.21,450.39,450.13,450.26,6272.0,432.537,432.7099,432.4601,432.585,6272.0
2023-12-11 12:25:00,450.33,450.44,450.32,450.44,2320.0,432.6523,432.7579,432.6426,432.7579,2320.0
2023-12-11 12:30:00,450.44,450.58,450.37,450.49,3110.0,432.7579,432.8924,432.6907,432.806,3110.0
2023-12-11 12:35:00,450.5,450.64,450.28,450.38,5008.0,432.8156,432.9501,432.6042,432.7003,5008.0
2023-12-11 12:40:00,450.27,450.43,450.26,450.39,4224.0,432.5946,432.7483,432.585,432.7099,4224.0
2023-12-11 12:45:00,450.44,450.44,450.09,450.2,2166.0,432.7579,432.7579,432.4217,432.5274,2166.0
2023-12-11 12:50:00,450.16,450.16,449.97,449.99,5910.0,432.4889,432.4889,432.3064,432.3256,5910.0
2023-12-11 12:55:00,449.99,450.17,449.97,450.1,2400.0,432.3256,432.4985,432.3064,432.4313,2400.0
2023-12-11 13:00:00,450.05,450.13,449.83,450.11,3965.0,432.3832,432.4601,432.1719,432.4409,3965.0
2023-12-11 13:05:00,450.05,450.05,449.81,449.97,4048.0,432.3832,432.3832,432.1527,432.3064,4048.0
2023-12-11 13:10:00,449.92,449.97,449.84,449.94,2706.0,432.2583,432.3064,432.1815,432.2776,2706.0
2023-12-11 13:15:00,450.0,450.04,449.86,449.86,1665.0,432.3352,432.3736,432.2007,432.2007,1665.0
2023-12-11 13:20:00,449.96,450.05,449.83,449.94,5619.0,432.2968,432.3832,432.1719,432.2776,5619.0
2023-12-11 13:25:00,449.94,449.94,449.76,449.91,3174.0,432.2776,432.2776,432.1046,432.2487,3174.0
2023-12-11 13:30:00,449.92,449.92,449.87,449.87,957.0,432.2583,432.2583,432.2103,432.2103,957.0
2023-12-11 13:35:00,449.87,450.03,449.84,449.85,3891.0,432.2103,432.364,432.1815,432.1911,3891.0
2023-12-11 13:40:00,450.01,450.21,449.96,450.03,5437.0,432.3448,432.537,432.2968,432.364,5437.0
2023-12-11 13:45:00,450.03,450.03,449.83,450.02,3886.0,432.364,432.364,432.1719,432.3544,3886.0
2023-12-11 13:50:00,450.05,450.09,449.89,450.01,4518.0,432.3832,432.4217,432.2295,432.3448,4518.0
2023-12-11 13:55:00,450.05,450.2,450.0,450.14,6779.0,432.3832,432.5274,432.3352,432.4697,6779.0
2023-12-11 14:00:00,450.17,450.2,449.95,449.95,3334.0,432.4985,432.5274,432.2872,432.2872,3334.0
2023-12-11 14:05:00,449.91,450.09,449.88,450.09,3032.0,432.2487,432.4217,432.2199,432.4217,3032.0
2023-12-11 14:10:00,450.09,450.21,450.06,450.19,2464.0,432.4217,432.537,432.3929,432.5177,2464.0
2023-12-11 14:15:00,450.2,450.57,450.2,450.41,2274.0,432.5274,432.8828,432.5274,432.7291,2274.0
2023-12-11 14:20:00,450.35,450.45,450.3,450.45,1530.0,432.6715,432.7675,432.6234,432.7675,1530.0
2023-12-11 14:25:00,450.41,450.5,450.28,450.29,1902.0,432.7291,432.8156,432.6042,432.6138,1902.0
2023-12-11 14:30:00,450.35,450.42,450.28,450.42,1893.0,432.6715,432.7387,432.6042,432.7387,1893.0
2023-12-11 14:35:00,450.56,450.6,450.27,450.33,2336.0,432.8732,432.9117,432.5946,432.6523,2336.0
2023-12-11 14:40:00,450.34,450.4,450.25,450.34,3205.0,432.6619,432.7195,432.5754,432.6619,3205.0
2023-12-11 14:45:00,450.34,450.51,450.34,450.51,1140.0,432.6619,432.8252,432.6619,432.8252,1140.0
2023-12-11 14:50:00,450.49,450.51,450.33,450.36,1432.0,432.806,432.8252,432.6523,432.6811,1432.0
2023-12-11 14:55:00,450.27,450.33,449.84,449.97,5178.0,432.5946,432.6523,432.1815,432.3064,5178.0
2023-12-11 15:00:00,449.97,450.06,449.85,449.98,7073.0,432.3064,432.3929,432.1911,432.316,7073.0
2023-12-11 15:05:00,450.02,450.07,449.97,449.99,4949.0,432.3544,432.4025,432.3064,432.3256,4949.0
2023-12-11 15:10:00,449.95,449.98,449.84,449.89,7913.0,432.2872,432.316,432.1815,432.2295,7913.0
2023-12-11 15:15:00,449.88,450.01,449.72,449.73,9654.0,432.2199,432.3448,432.0662,432.0758,9654.0
2023-12-11 15:20:00,449.73,449.73,449.51,449.61,9118.0,432.0758,432.0758,431.8644,431.9605,9118.0
2023-12-11 15:25:00,449.63,449.8,449.52,449.71,14494.0,431.9797,432.1431,431.8741,432.0566,14494.0
2023-12-11 15:30:00,449.71,449.73,449.58,449.59,7930.0,432.0566,432.0758,431.9317,431.9413,7930.0
2023-12-11 15:35:00,449.65,450.19,449.65,450.11,8104.0,431.9989,432.5177,431.9989,432.4409,8104.0
2023-12-11 15:40:00,450.15,450.18,449.76,449.9,7241.0,432.4793,432.5081,432.1046,432.2391,7241.0
2023-12-11 15:45:00,449.81,449.81,449.66,449.68,11423.0,432.1527,432.1527,432.0086,432.0278,11423.0
2023-12-11 15:50:00,449.66,449.84,449.58,449.82,13925.0,432.0086,432.1815,431.9317,432.1623,13925.0
2023-12-11 15:55:00,449.85,451.37,449.85,451.27,67877.0,432.1911,433.6514,432.1911,433.5554,67877.0
2023-12-12 09:30:00,451.68,451.92,450.58,450.9,14509.0,433.9493,434.1798,432.8924,433.1999,14509.0
2023-12-12 09:35:00,450.76,451.15,450.6,451.15,1550.0,433.0654,433.4401,432.9117,433.4401,1550.0
2023-12-12 09:40:00,450.7,451.53,450.69,451.39,1480.0,433.0077,433.8051,432.9981,433.6706,1480.0
2023-12-12 09:45:00,451.46,451.81,451.33,451.81,1827.0,433.7379,434.0742,433.613,434.0742,1827.0
2023-12-12 09:50:00,451.5,451.81,451.08,451.08,2502.0,433.7763,434.0742,433.3728,433.3728,2502.0
2023-12-12 09:55:00,451.42,451.56,450.77,450.77,1981.0,433.6995,433.834,433.075,433.075,1981.0
2023-12-12 10:00:00,450.37,451.44,450.37,451.44,1813.0,432.6907,433.7187,432.6907,433.7187,1813.0
2023-12-12 10:05:00,451.37,451.41,451.13,451.13,1118.0,433.6514,433.6899,433.4208,433.4208,1118.0
2023-12-12 10:10:00,451.27,451.61,451.26,451.54,600.0,433.5554,433.882,433.5457,433.8148,600.0
2023-12-12 10:15:00,451.31,451.54,451.06,451.27,2459.0,433.5938,433.8148,433.3536,433.5554,2459.0
2023-12-12 10:20:00,451.25,451.47,451.23,451.28,1525.0,433.5361,433.7475,433.5169,433.565,1525.0
2023-12-12 10:25:00,451.35,451.41,451.19,451.35,2636.0,433.6322,433.6899,433.4785,433.6322,2636.0
2023-12-12 10:30:00,451.23,451.62,451.23,451.58,3302.0,433.5169,433.8916,433.5169,433.8532,3302.0
2023-12-12 10:35:00,451.45,451.56,451.11,451.18,5612.0,433.7283,433.834,433.4016,433.4689,5612.0
2023-12-12 10:40:00,451.19,451.34,451.09,451.14,3769.0,433.4785,433.6226,433.3824,433.4305,3769.0
2023-12-12 10:45:00,451.18,451.25,450.94,450.94,3408.0,433.4689,433.5361,433.2383,433.2383,3408.0
2023-12-12 10:50:00,450.89,450.96,450.53,450.64,2171.0,433.1903,433.2575,432.8444,432.9501,2171.0
2023-12-12 10:55:00,450.64,450.94,450.5,450.94,4800.0,432.9501,433.2383,432.8156,433.2383,4800.0
2023-12-12 11:00:00,451.01,451.33,450.93,451.33,1546.0,433.3056,433.613,433.2287,433.613,1546.0
2023-12-12 11:05:00,451.2,451.24,451.03,451.18,4002.0,433.4881,433.5265,433.3248,433.4689,4002.0
2023-12-12 11:10:00,451.18,451.29,450.95,451.15,2166.0,433.4689,433.5746,433.2479,433.4401,2166.0
2023-12-12 11:15:00,451.16,451.16,450.88,450.9,3449.0,433.4497,433.4497,433.1807,433.1999,3449.0
2023-12-12 11:20:00,450.92,451.29,450.81,451.22,3423.0,433.2191,433.5746,433.1134,433.5073,3423.0
2023-12-12 11:25:00,451.24,451.3,451.01,451.15,2398.0,433.5265,433.5842,433.3056,433.4401,2398.0
2023-12-12 11:30:00,451.21,451.31,451.1,451.1,1825.0,433.4977,433.5938,433.392,433.392,1825.0
2023-12-12 11:35:00,451.11,451.24,450.99,451.23,2319.0,433.4016,433.5265,433.2863,433.5169,2319.0
2023-12-12 11:40:00,451.26,451.4,451.1,451.1,1885.0,433.5457,433.6803,433.392,433.392,1885.0
2023-12-12 11:45:00,451.14,451.35,450.89,451.19,2364.0,433.4305,433.6322,433.1903,433.4785,2364.0
2023-12-12 11:50:00,451.05,451.51,451.05,451.45,2854.0,433.344,433.7859,433.344,433.7283,2854.0
2023-12-12 11:55:00,451.56,451.61,451.3,451.34,2454.0,433.834,433.882,433.5842,433.6226,2454.0
2023-12-12 12:00:00,451.31,451.62,451.31,451.51,4978.0,433.5938,433.8916,433.5938,433.7859,4978.0
2023-12-12 12:05:00,451.71,451.8,451.52,451.68,2231.0,433.9781,434.0645,433.7955,433.9493,2231.0
2023-12-12 12:10:00,451.68,451.68,451.43,451.45,2989.0,433.9493,433.9493,433.7091,433.7283,2989.0
2023-12-12 12:15:00,451.54,451.57,451.37,451.37,2997.0,433.8148,433.8436,433.6514,433.6514,2997.0
2023-12-12 12:20:00,451.5,451.87,451.5,451.5,5931.0,433.7763,434.1318,433.7763,433.7763,5931.0
2023-12-12 12:25:00,451.52,451.8,451.44,451.45,4518.0,433.7955,434.0645,433.7187,433.7283,4518.0
2023-12-12 12:30:00,451.44,451.62,451.27,451.46,2479.0,433.7187,433.8916,433.5554,433.7379,2479.0
2023-12-12 12:35:00,451.37,451.41,451.07,451.2,4080.0,433.6514,433.6899,433.3632,433.4881,4080.0
2023-12-12 12:40:00,451.25,451.49,451.2,451.2,5274.0,433.5361,433.7667,433.4881,433.4881,5274.0
2023-12-12 12:45:00,451.3,451.3,450.95,451.16,3637.0,433.5842,433.5842,433.2479,433.4497,3637.0
2023-12-12 12:50:00,451.09,451.21,451.04,451.11,4903.0,433.3824,433.4977,433.3344,433.4016,4903.0
2023-12-12 12:55:00,451.11,451.12,450.95,450.96,3693.0,433.4016,433.4112,433.2479,433.2575,3693.0
2023-12-12 13:00:00,451.03,451.48,450.84,451.33,10594.0,433.3248,433.7571,433.1422,433.613,10594.0
2023-12-12 13:05:00,451.25,451.33,451.0,451.11,4435.0,433.5361,433.613,433.296,433.4016,4435.0
2023-12-12 13:10:00,451.11,451.27,451.0,451.27,3199.0,433.4016,433.5554,433.296,433.5554,3199.0
2023-12-12 13:15:00,451.25,451.27,451.03,451.08,3651.0,433.5361,433.5554,433.3248,433.3728,3651.0
2023-12-12 13:20:00,451.08,451.16,450.89,451.11,6893.0,433.3728,433.4497,433.1903,433.4016,6893.0
2023-12-12 13:25:00,451.22,451.33,451.09,451.12,2475.0,433.5073,433.613,433.3824,433.4112,2475.0
2023-12-12 13:30:00,451.45,451.5,451.2,451.4,2036.0,433.7283,433.7763,433.4881,433.6803,2036.0
2023-12-12 13:35:00,451.23,451.8,451.23,451.8,8391.0,433.5169,434.0645,433.5169,434.0645,8391.0
2023-12-12 13:40:00,451.52,451.75,451.37,451.74,6785.0,433.7955,434.0165,433.6514,434.0069,6785.0
2023-12-12 13:45:00,451.68,451.74,451.49,451.49,2712.0,433.9493,434.0069,433.7667,433.7667,2712.0
2023-12-12 13:50:00,451.47,451.83,451.27,451.69,10246.0,433.7475,434.0934,433.5554,433.9589,10246.0
2023-12-12 13:55:00,451.8,451.8,451.68,451.69,450.0,434.0645,434.0645,433.9493,433.9589,450.0
2023-12-12 14:00:00,451.62,451.7,451.53,451.65,1737.0,433.8916,433.9685,433.8051,433.9204,1737.0
2023-12-12 14:05:00,451.8,451.81,451.65,451.73,1400.0,434.0645,434.0742,433.9204,433.9973,1400.0
2023-12-12 14:10:00,451.73,452.0,451.73,451.91,2420.0,433.9973,434.2567,433.9973,434.1702,2420.0
2023-12-12 14:15:00,451.84,452.17,451.84,452.17,2567.0,434.103,434.42,434.103,434.42,2567.0
2023-12-12 14:20:00,452.06,452.15,451.96,452.07,2471.0,434.3143,434.4008,434.2183,434.324,2471.0
2023-12-12 14:25:00,452.08,452.31,452.02,452.31,1665.0,434.3336,434.5545,434.2759,434.5545,1665.0
2023-12-12 14:30:00,452.42,452.77,452.4,452.48,4575.0,434.6602,434.9965,434.641,434.7179,4575.0
2023-12-12 14:35:00,452.58,452.58,452.27,452.53,3950.0,434.8139,434.8139,434.5161,434.7659,3950.0
2023-12-12 14:40:00,452.53,452.89,452.52,452.56,3197.0,434.7659,435.1118,434.7563,434.7947,3197.0
2023-12-12 14:45:00,452.63,452.85,452.52,452.74,2258.0,434.862,435.0733,434.7563,434.9676,2258.0
2023-12-12 14:50:00,452.75,452.84,452.55,452.81,2546.0,434.9773,435.0637,434.7851,435.0349,2546.0
2023-12-12 14:55:00,452.84,453.08,452.81,453.05,4671.0,435.0637,435.2943,435.0349,435.2655,4671.0
2023-12-12 15:00:00,453.19,453.25,453.0,453.25,5389.0,435.4,435.4576,435.2174,435.4576,5389.0
2023-12-12 15:05:00,453.3,453.58,453.17,453.52,4871.0,435.5057,435.7747,435.3808,435.717,4871.0
2023-12-12 15:10:00,453.51,453.74,453.51,453.73,11636.0,435.7074,435.9284,435.7074,435.9188,11636.0
2023-12-12 15:15:00,453.75,453.75,453.46,453.55,5672.0,435.938,435.938,435.6594,435.7459,5672.0
2023-12-12 15:20:00,453.63,453.66,453.46,453.49,9915.0,435.8227,435.8515,435.6594,435.6882,9915.0
2023-12-12 15:25:00,453.5,453.62,453.02,453.09,5560.0,435.6978,435.8131,435.2367,435.3039,5560.0
2023-12-12 15:30:00,453.19,453.19,452.82,452.97,9911.0,435.4,435.4,435.0445,435.1886,9911.0
2023-12-12 15:35:00,452.83,452.88,452.48,452.5,4756.0,435.0541,435.1022,434.7179,434.7371,4756.0
2023-12-12 15:40:00,452.55,452.77,452.55,452.63,23241.0,434.7851,434.9965,434.7851,434.862,23241.0
2023-12-12 15:45:00,452.65,452.7,452.32,452.35,12798.0,434.8812,434.9292,434.5641,434.593,12798.0
2023-12-12 15:50:00,452.39,452.65,452.21,452.33,22008.0,434.6314,434.8812,434.4585,434.5737,22008.0
2023-12-12 15:55:00,452.37,452.44,451.51,451.74,85302.0,434.6122,434.6794,433.7859,434.0069,85302.0
2023-12-13 09:30:00,452.95,453.18,451.62,451.84,17744.0,435.1694,435.3904,433.8916,434.103,17744.0
2023-12-13 09:35:00,451.63,451.84,451.38,451.6,3159.0,433.9012,434.103,433.661,433.8724,3159.0
2023-12-13 09:40:00,451.52,451.75,450.5,451.59,4993.0,433.7955,434.0165,432.8156,433.8628,4993.0
2023-12-13 09:45:00,451.77,451.79,451.51,451.7,4661.0,434.0357,434.0549,433.7859,433.9685,4661.0
2023-12-13 09:50:00,451.62,451.78,451.25,451.67,3652.0,433.8916,434.0453,433.5361,433.9397,3652.0
2023-12-13 09:55:00,451.79,452.15,451.6,451.89,2927.0,434.0549,434.4008,433.8724,434.151,2927.0
2023-12-13 10:00:00,452.45,452.57,452.35,452.57,1354.0,434.689,434.8043,434.593,434.8043,1354.0
2023-12-13 10:05:00,452.41,452.76,452.38,452.47,3067.0,434.6506,434.9869,434.6218,434.7082,3067.0
2023-12-13 10:10:00,452.36,452.36,451.82,452.18,5644.0,434.6026,434.6026,434.0838,434.4296,5644.0
2023-12-13 10:15:00,452.06,452.06,451.79,451.84,3093.0,434.3143,434.3143,434.0549,434.103,3093.0
2023-12-13 10:20:00,451.77,452.43,451.77,452.34,3573.0,434.0357,434.6698,434.0357,434.5834,3573.0
2023-12-13 10:25:00,452.45,452.67,452.11,452.67,2312.0,434.689,434.9004,434.3624,434.9004,2312.0
2023-12-13 10:30:00,452.72,453.16,452.69,452.94,3969.0,434.9484,435.3712,434.9196,435.1598,3969.0
2023-12-13 10:35:00,453.1,453.1,452.76,452.79,4531.0,435.3135,435.3135,434.9869,435.0157,4531.0
2023-12-13 10:40:00,452.78,452.82,452.34,452.39,8241.0,435.0061,435.0445,434.5834,434.6314,8241.0
2023-12-13 10:45:00,452.33,452.53,452.22,452.53,7029.0,434.5737,434.7659,434.4681,434.7659,7029.0
2023-12-13 10:50:00,452.63,452.76,452.5,452.6,2322.0,434.862,434.9869,434.7371,434.8331,2322.0
2023-12-13 10:55:00,452.6,452.8,452.48,452.8,2076.0,434.8331,435.0253,434.7179,435.0253,2076.0
2023-12-13 11:00:00,452.86,452.86,452.58,452.79,1000.0,435.0829,435.0829,434.8139,435.0157,1000.0
2023-12-13 11:05:00,452.84,453.29,452.84,453.08,1363.0,435.0637,435.4961,435.0637,435.2943,1363.0
2023-12-13 11:10:00,453.1,453.34,453.1,453.22,3501.0,435.3135,435.5441,435.3135,435.4288,3501.0
2023-12-13 11:15:00,453.15,453.35,453.15,453.31,2040.0,435.3616,435.5537,435.3616,435.5153,2040.0
2023-12-13 11:20:00,453.35,453.61,453.34,453.48,4441.0,435.5537,435.8035,435.5441,435.6786,4441.0
2023-12-13 11:25:00,453.33,453.55,453.18,453.18,4096.0,435.5345,435.7459,435.3904,435.3904,4096.0
2023-12-13 11:30:00,453.13,453.28,452.91,453.24,2695.0,435.3423,435.4865,435.131,435.448,2695.0
2023-12-13 11:35:00,453.3,453.3,452.96,453.15,1533.0,435.5057,435.5057,435.179,435.3616,1533.0
2023-12-13 11:40:00,453.09,453.09,452.85,452.9,600.0,435.3039,435.3039,435.0733,435.1214,600.0
2023-12-13 11:45:00,452.97,452.98,452.81,452.91,2311.0,435.1886,435.1982,435.0349,435.131,2311.0
2023-12-13 11:50:00,452.75,453.0,452.69,452.81,3005.0,434.9773,435.2174,434.9196,435.0349,3005.0
2023-12-13 11:55:00,452.84,452.85,452.64,452.77,1951.0,435.0637,435.0733,434.8716,434.9965,1951.0
2023-12-13 12:00:00,452.83,452.84,452.66,452.66,1534.0,435.0541,435.0637,434.8908,434.8908,1534.0
2023-12-13 12:05:00,452.65,452.7,452.56,452.69,3193.0,434.8812,434.9292,434.7947,434.9196,3193.0
2023-12-13 12:10:00,452.61,452.64,452.56,452.56,900.0,434.8428,434.8716,434.7947,434.7947,900.0
2023-12-13 12:15:00,452.63,452.69,452.45,452.46,5992.0,434.862,434.9196,434.689,434.6986,5992.0
2023-12-13 12:20:00,452.44,452.53,452.33,452.51,5210.0,434.6794,434.7659,434.5737,434.7467,5210.0
2023-12-13 12:25:00,452.43,452.51,452.35,452.4,3176.0,434.6698,434.7467,434.593,434.641,3176.0
2023-12-13 12:30:00,452.43,452.62,452.43,452.62,1050.0,434.6698,434.8524,434.6698,434.8524,1050.0
2023-12-13 12:35:00,452.61,452.77,452.5,452.58,2987.0,434.8428,434.9965,434.7371,434.8139,2987.0
2023-12-13 12:40:00,452.61,452.67,452.39,452.57,2777.0,434.8428,434.9004,434.6314,434.8043,2777.0
2023-12-13 12:45:00,452.5,452.55,452.5,452.55,200.0,434.7371,434.7851,434.7371,434.7851,200.0
2023-12-13 12:50:00,452.53,452.76,452.53,452.75,1322.0,434.7659,434.9869,434.7659,434.9773,1322.0
2023-12-13 12:55:00,452.8,452.82,452.71,452.78,4848.0,435.0253,435.0445,434.9388,435.0061,4848.0
2023-12-13 13:00:00,452.71,452.79,452.44,452.44,1585.0,434.9388,435.0157,434.6794,434.6794,1585.0
2023-12-13 13:05:00,452.44,452.68,452.43,452.68,2216.0,434.6794,434.91,434.6698,434.91,2216.0
2023-12-13 13:10:00,452.53,452.65,452.47,452.47,2566.0,434.7659,434.8812,434.7082,434.7082,2566.0
2023-12-13 13:15:00,452.58,452.64,452.51,452.6,1529.0,434.8139,434.8716,434.7467,434.8331,1529.0
2023-12-13 13:20:00,452.65,452.65,452.48,452.58,2356.0,434.8812,434.8812,434.7179,434.8139,2356.0
2023-12-13 13:25:00,452.43,452.5,452.32,452.47,4503.0,434.6698,434.7371,434.5641,434.7082,4503.0
2023-12-13 13:30:00,452.46,452.55,452.36,452.39,2998.0,434.6986,434.7851,434.6026,434.6314,2998.0
2023-12-13 13:35:00,452.43,452.49,452.39,452.43,3005.0,434.6698,434.7275,434.6314,434.6698,3005.0
2023-12-13 13:40:00,452.49,452.5,452.4,452.42,5460.0,434.7275,434.7371,434.641,434.6602,5460.0
2023-12-13 13:45:00,452.42,452.52,452.33,452.49,6059.0,434.6602,434.7563,434.5737,434.7275,6059.0
2023-12-13 13:50:00,452.44,452.8,452.43,452.78,2076.0,434.6794,435.0253,434.6698,435.0061,2076.0
2023-12-13 13:55:00,452.81,452.86,452.61,452.61,3488.0,435.0349,435.0829,434.8428,434.8428,3488.0
2023-12-13 14:00:00,452.82,454.09,452.82,453.67,8572.0,435.0445,436.2647,435.0445,435.8611,8572.0
2023-12-13 14:05:00,453.7,454.06,453.69,453.78,2834.0,435.89,436.2358,435.8804,435.9668,2834.0
2023-12-13 14:10:00,453.77,454.19,453.63,454.03,2580.0,435.9572,436.3607,435.8227,436.207,2580.0
2023-12-13 14:15:00,454.04,454.17,453.84,453.92,5634.0,436.2166,436.3415,436.0245,436.1013,5634.0
2023-12-13 14:20:00,454.0,454.07,453.52,453.67,7676.0,436.1782,436.2454,435.717,435.8611,7676.0
2023-12-13 14:25:00,453.52,453.77,453.29,453.43,4443.0,435.717,435.9572,435.4961,435.6306,4443.0
2023-12-13 14:30:00,453.4,453.44,453.17,453.34,4510.0,435.6017,435.6402,435.3808,435.5441,4510.0
2023-12-13 14:35:00,453.45,454.0,453.29,453.95,13774.0,435.6498,436.1782,435.4961,436.1302,13774.0
2023-12-13 14:40:00,453.84,453.94,453.5,453.61,5850.0,436.0245,436.1205,435.6978,435.8035,5850.0
2023-12-13 14:45:00,453.57,453.84,453.27,453.43,6102.0,435.7651,436.0245,435.4768,435.6306,6102.0
2023-12-13 14:50:00,453.42,453.45,453.16,453.16,4243.0,435.621,435.6498,435.3712,435.3712,4243.0
2023-12-13 14:55:00,453.1,453.25,452.84,452.95,11006.0,435.3135,435.4576,435.0637,435.1694,11006.0
2023-12-13 15:00:00,452.95,453.4,452.49,453.4,11203.0,435.1694,435.6017,434.7275,435.6017,11203.0
2023-12-13 15:05:00,453.42,453.47,452.61,452.64,4964.0,435.621,435.669,434.8428,434.8716,4964.0
2023-12-13 15:10:00,452.7,453.08,452.44,453.06,9977.0,434.9292,435.2943,434.6794,435.2751,9977.0
2023-12-13 15:15:00,452.84,453.03,452.63,452.92,4811.0,435.0637,435.2463,434.862,435.1406,4811.0
2023-12-13 15:20:00,452.88,453.1,452.74,452.86,4946.0,435.1022,435.3135,434.9676,435.0829,4946.0
2023-12-13 15:25:00,452.74,452.9,452.42,452.42,14168.0,434.9676,435.1214,434.6602,434.6602,14168.0
2023-12-13 15:30:00,452.36,452.36,451.61,451.74,7113.0,434.6026,434.6026,433.882,434.0069,7113.0
2023-12-13 15:35:00,451.69,452.18,451.69,451.92,9144.0,433.9589,434.4296,433.9589,434.1798,9144.0
2023-12-13 15:40:00,451.92,451.98,451.56,451.78,14261.0,434.1798,434.2375,433.834,434.0453,14261.0
2023-12-13 15:45:00,451.77,452.01,451.51,451.62,19360.0,434.0357,434.2663,433.7859,433.8916,19360.0
2023-12-13 15:50:00,451.68,451.79,450.83,450.99,40539.0,433.9493,434.0549,433.1326,433.2863,40539.0
2023-12-13 15:55:00,450.92,451.5,450.71,451.46,125318.0,433.2191,433.7763,433.0173,433.7379,125318.0
2023-12-14 09:30:00,450.51,450.87,447.52,448.6,31471.0,432.8252,433.1711,429.9526,430.9902,31471.0
2023-12-14 09:35:00,449.38,449.93,446.39,446.94,15786.0,431.7395,432.268,428.8669,429.3953,15786.0
2023-12-14 09:40:00,446.94,447.0,445.44,446.0,13539.0,429.3953,429.453,427.9542,428.4922,13539.0
2023-12-14 09:45:00,445.86,446.42,445.22,446.05,21127.0,428.3577,428.8957,427.7428,428.5403,21127.0
2023-12-14 09:50:00,446.03,446.2,445.26,445.58,10108.0,428.5211,428.6844,427.7813,428.0887,10108.0
2023-12-14 09:55:00,445.59,445.74,444.3,444.44,13135.0,428.0983,428.2424,426.859,426.9935,13135.0
2023-12-14 10:00:00,444.46,445.21,443.14,443.2,13979.0,427.0127,427.7332,425.7445,425.8021,13979.0
2023-12-14 10:05:00,443.3,444.02,443.14,443.41,17767.0,425.8982,426.59,425.7445,426.0039,17767.0
2023-12-14 10:10:00,443.41,444.02,443.04,443.7,14643.0,426.0039,426.59,425.6484,426.2825,14643.0
2023-12-14 10:15:00,443.69,444.06,443.4,444.05,13669.0,426.2729,426.6284,425.9943,426.6188,13669.0
2023-12-14 10:20:00,444.06,444.42,443.86,444.11,7757.0,426.6284,426.9743,426.4362,426.6764,7757.0
2023-12-14 10:25:00,443.96,444.43,443.43,444.37,8147.0,426.5323,426.9839,426.0231,426.9262,8147.0
2023-12-14 10:30:00,444.35,444.79,444.19,444.63,7140.0,426.907,427.3297,426.7533,427.176,7140.0
2023-12-14 10:35:00,444.8,444.8,444.14,444.47,8105.0,427.3393,427.3393,426.7052,427.0223,8105.0
2023-12-14 10:40:00,444.61,445.21,444.53,445.19,7434.0,427.1568,427.7332,427.0799,427.714,7434.0
2023-12-14 10:45:00,445.19,445.19,444.6,444.9,8987.0,427.714,427.714,427.1472,427.4354,8987.0
2023-12-14 10:50:00,444.9,444.95,444.2,444.61,13451.0,427.4354,427.4834,426.7629,427.1568,13451.0
2023-12-14 10:55:00,444.65,444.93,444.2,444.46,9697.0,427.1952,427.4642,426.7629,427.0127,9697.0
2023-12-14 11:00:00,444.44,444.59,444.26,444.46,6685.0,426.9935,427.1376,426.8205,427.0127,6685.0
2023-12-14 11:05:00,444.49,444.49,443.77,444.0,7579.0,427.0415,427.0415,426.3498,426.5707,7579.0
2023-12-14 11:10:00,444.01,444.25,443.78,443.84,10327.0,426.5803,426.8109,426.3594,426.417,10327.0
2023-12-14 11:15:00,443.89,443.89,443.48,443.62,7099.0,426.4651,426.4651,426.0712,426.2057,7099.0
2023-12-14 11:20:00,443.65,443.65,442.47,442.63,12494.0,426.2345,426.2345,425.1008,425.2545,12494.0
2023-12-14 11:25:00,442.66,442.74,442.26,442.26,10904.0,425.2833,425.3602,424.899,424.899,10904.0
2023-12-14 11:30:00,442.21,442.26,441.55,441.55,8999.0,424.851,424.899,424.2169,424.2169,8999.0
2023-12-14 11:35:00,441.57,442.14,441.44,442.07,10156.0,424.2361,424.7838,424.1112,424.7165,10156.0
2023-12-14 11:40:00,442.13,442.93,442.12,442.64,8555.0,424.7741,425.5427,424.7645,425.2641,8555.0
2023-12-14 11:45:00,442.75,443.17,442.75,443.16,4547.0,425.3698,425.7733,425.3698,425.7637,4547.0
2023-12-14 11:50:00,443.25,443.48,443.14,443.48,2804.0,425.8502,426.0712,425.7445,426.0712,2804.0
2023-12-14 11:55:00,443.48,443.87,443.35,443.87,11563.0,426.0712,426.4458,425.9463,426.4458,11563.0
2023-12-14 12:00:00,443.99,444.66,443.9,444.62,6931.0,426.5611,427.2048,426.4747,427.1664,6931.0
2023-12-14 12:05:00,444.62,445.47,444.51,445.4,12669.0,427.1664,427.983,427.0607,427.9158,12669.0
2023-12-14 12:10:00,445.4,445.88,445.4,445.88,3908.0,427.9158,428.3769,427.9158,428.3769,3908.0
2023-12-14 12:15:00,445.86,445.99,445.64,445.81,5245.0,428.3577,428.4826,428.1464,428.3097,5245.0
2023-12-14 12:20:00,445.85,446.22,445.85,446.22,5905.0,428.3481,428.7036,428.3481,428.7036,5905.0
2023-12-14 12:25:00,446.42,446.84,446.41,446.77,4829.0,428.8957,429.2993,428.8861,429.232,4829.0
2023-12-14 12:30:00,446.94,447.17,446.72,446.97,10436.0,429.3953,429.6163,429.184,429.4242,10436.0
2023-12-14 12:35:00,446.97,447.29,446.9,447.18,5989.0,429.4242,429.7316,429.3569,429.6259,5989.0
2023-12-14 12:40:00,447.13,447.82,447.1,447.79,6874.0,429.5779,430.2408,429.549,430.212,6874.0
2023-12-14 12:45:00,447.85,448.04,447.59,447.97,8979.0,430.2696,430.4521,430.0198,430.3849,8979.0
2023-12-14 12:50:00,448.05,448.43,448.05,448.36,7009.0,430.4618,430.8268,430.4618,430.7596,7009.0
2023-12-14 12:55:00,448.34,448.96,448.27,448.82,6141.0,430.7404,431.336,430.6731,431.2015,6141.0
2023-12-14 13:00:00,448.81,448.82,448.32,448.4,9453.0,431.1919,431.2015,430.7212,430.798,9453.0
2023-12-14 13:05:00,448.35,448.35,447.07,447.31,5550.0,430.75,430.75,429.5202,429.7508,5550.0
2023-12-14 13:10:00,447.27,447.56,447.27,447.55,3422.0,429.7124,429.991,429.7124,429.9814,3422.0
2023-12-14 13:15:00,447.49,447.51,447.18,447.28,4267.0,429.9237,429.943,429.6259,429.722,4267.0
2023-12-14 13:20:00,447.33,447.34,447.07,447.1,4589.0,429.77,429.7796,429.5202,429.549,4589.0
2023-12-14 13:25:00,447.1,447.23,446.92,447.08,4252.0,429.549,429.6739,429.3761,429.5298,4252.0
2023-12-14 13:30:00,446.92,447.08,446.4,446.48,5129.0,429.3761,429.5298,428.8765,428.9534,5129.0
2023-12-14 13:35:00,446.36,446.63,446.35,446.57,4492.0,428.8381,429.0975,428.8285,429.0399,4492.0
2023-12-14 13:40:00,446.47,446.75,446.44,446.7,5067.0,428.9438,429.2128,428.915,429.1647,5067.0
2023-12-14 13:45:00,446.68,447.13,446.68,447.03,6243.0,429.1455,429.5779,429.1455,429.4818,6243.0
2023-12-14 13:50:00,447.06,447.07,446.46,446.51,9660.0,429.5106,429.5202,428.9342,428.9822,9660.0
2023-12-14 13:55:00,446.51,446.94,446.41,446.93,6589.0,428.9822,429.3953,428.8861,429.3857,6589.0
2023-12-14 14:00:00,446.94,447.04,446.67,446.67,9891.0,429.3953,429.4914,429.1359,429.1359,9891.0
2023-12-14 14:05:00,446.64,446.74,446.39,446.44,13292.0,429.1071,429.2032,428.8669,428.915,13292.0
2023-12-14 14:10:00,446.43,446.82,446.33,446.7,6330.0,428.9053,429.28,428.8093,429.1647,6330.0
2023-12-14 14:15:00,446.61,446.61,446.09,446.1,5117.0,429.0783,429.0783,428.5787,428.5883,5117.0
2023-12-14 14:20:00,446.1,446.15,445.78,445.88,6126.0,428.5883,428.6363,428.2809,428.3769,6126.0
2023-12-14 14:25:00,445.88,445.9,445.53,445.53,3750.0,428.3769,428.3962,428.0407,428.0407,3750.0
2023-12-14 14:30:00,445.52,445.81,445.41,445.52,13441.0,428.0311,428.3097,427.9254,428.0311,13441.0
2023-12-14 14:35:00,445.44,445.45,445.18,445.26,4060.0,427.9542,427.9638,427.7044,427.7813,4060.0
2023-12-14 14:40:00,445.25,445.38,445.18,445.23,4520.0,427.7717,427.8966,427.7044,427.7525,4520.0
2023-12-14 14:45:00,445.33,445.43,445.24,445.25,4929.0,427.8485,427.9446,427.7621,427.7717,4929.0
2023-12-14 14:50:00,445.29,445.49,445.17,445.49,5585.0,427.8101,428.0022,427.6948,428.0022,5585.0
2023-12-14 14:55:00,445.39,445.91,445.39,445.88,7202.0,427.9062,428.4058,427.9062,428.3769,7202.0
2023-12-14 15:00:00,445.94,445.94,445.61,445.66,6545.0,428.4346,428.4346,428.1175,428.1656,6545.0
2023-12-14 15:05:00,445.76,446.05,445.72,446.05,3400.0,428.2616,428.5403,428.2232,428.5403,3400.0
2023-12-14 15:10:00,446.04,446.2,445.92,446.19,6850.0,428.5307,428.6844,428.4154,428.6748,6850.0
2023-12-14 15:15:00,446.18,446.55,446.03,446.31,6135.0,428.6652,429.0206,428.5211,428.7901,6135.0
2023-12-14 15:20:00,446.43,446.66,446.34,446.63,8491.0,428.9053,429.1263,428.8189,429.0975,8491.0
2023-12-14 15:25:00,446.62,447.14,446.61,446.91,18547.0,429.0879,429.5875,429.0783,429.3665,18547.0
2023-12-14 15:30:00,446.88,446.94,446.4,446.4,16795.0,429.3377,429.3953,428.8765,428.8765,16795.0
2023-12-14 15:35:00,446.32,446.5,446.05,446.06,16802.0,428.7997,428.9726,428.5403,428.5499,16802.0
2023-12-14 15:40:00,446.11,446.32,445.79,445.81,13708.0,428.5979,428.7997,428.2905,428.3097,13708.0
2023-12-14 15:45:00,445.78,445.78,445.09,445.21,13204.0,428.2809,428.2809,427.618,427.7332,13204.0
2023-12-14 15:50:00,445.22,445.83,445.16,445.52,12969.0,427.7428,428.3289,427.6852,428.0311,12969.0
2023-12-14 15:55:00,445.51,445.89,445.18,445.45,85451.0,428.0215,428.3865,427.7044,427.9638,85451.0
2023-12-15 09:30:00,441.0,444.37,441.0,443.83,243881.0,423.6885,426.9262,423.6885,426.4074,243881.0
2023-12-15 09:35:00,443.83,443.83,442.04,442.86,10809.0,426.4074,426.4074,424.6877,425.4755,10809.0
2023-12-15 09:40:00,442.86,444.55,442.86,443.54,8461.0,425.4755,427.0991,425.4755,426.1288,8461.0
2023-12-15 09:45:00,443.39,443.68,443.01,443.29,17619.0,425.9847,426.2633,425.6196,425.8886,17619.0
2023-12-15 09:50:00,443.29,443.87,442.66,442.89,11547.0,425.8886,426.4458,425.2833,425.5043,11547.0
2023-12-15 09:55:00,442.89,442.97,441.46,441.55,15072.0,425.5043,425.5812,424.1304,424.2169,15072.0
2023-12-15 10:00:00,441.47,441.83,440.1,440.3,22102.0,424.1401,424.4859,422.8238,423.016,22102.0
2023-12-15 10:05:00,440.28,440.33,438.86,439.01,24434.0,422.9968,423.0448,421.6325,421.7766,24434.0
2023-12-15 10:10:00,439.1,440.56,439.01,440.56,25313.0,421.8631,423.2658,421.7766,423.2658,25313.0
2023-12-15 10:15:00,440.54,440.77,439.85,440.01,16646.0,423.2466,423.4675,422.5836,422.7374,16646.0
2023-12-15 10:20:00,440.0,440.3,439.77,439.78,10849.0,422.7278,423.016,422.5068,422.5164,10849.0
2023-12-15 10:25:00,439.91,440.27,439.83,440.0,13585.0,422.6413,422.9872,422.5644,422.7278,13585.0
2023-12-15 10:30:00,439.81,440.39,439.78,440.31,8973.0,422.5452,423.1024,422.5164,423.0256,8973.0
2023-12-15 10:35:00,440.32,440.45,440.06,440.13,8243.0,423.0352,423.1601,422.7854,422.8527,8243.0
2023-12-15 10:40:00,440.19,440.37,440.0,440.23,6119.0,422.9103,423.0832,422.7278,422.9487,6119.0
2023-12-15 10:45:00,440.1,440.3,439.95,440.04,15650.0,422.8238,423.016,422.6797,422.7662,15650.0
2023-12-15 10:50:00,440.16,440.54,439.93,440.51,12505.0,422.8815,423.2466,422.6605,423.2177,12505.0
2023-12-15 10:55:00,440.51,440.86,440.23,440.24,9191.0,423.2177,423.554,422.9487,422.9583,9191.0
2023-12-15 11:00:00,440.44,440.51,440.08,440.22,11181.0,423.1505,423.2177,422.8046,422.9391,11181.0
2023-12-15 11:05:00,440.22,440.36,439.65,439.94,7875.0,422.9391,423.0736,422.3915,422.6701,7875.0
2023-12-15 11:10:00,440.09,440.1,439.75,440.06,8562.0,422.8142,422.8238,422.4876,422.7854,8562.0
2023-12-15 11:15:00,439.99,440.11,439.75,439.75,10891.0,422.7182,422.8334,422.4876,422.4876,10891.0
2023-12-15 11:20:00,439.81,439.92,439.51,439.51,10537.0,422.5452,422.6509,422.257,422.257,10537.0
2023-12-15 11:25:00,439.5,439.51,439.05,439.18,11506.0,422.2474,422.257,421.8151,421.9399,11506.0
2023-12-15 11:30:00,439.18,439.38,439.06,439.17,11547.0,421.9399,422.1321,421.8247,421.9303,11547.0
2023-12-15 11:35:00,439.13,439.32,438.78,438.82,16120.0,421.8919,422.0745,421.5557,421.5941,16120.0
2023-12-15 11:40:00,438.8,439.0,438.71,438.93,10863.0,421.5749,421.767,421.4884,421.6998,10863.0
2023-12-15 11:45:00,439.0,439.36,438.81,439.25,9911.0,421.767,422.1129,421.5845,422.0072,9911.0
2023-12-15 11:50:00,439.36,439.59,439.26,439.32,7112.0,422.1129,422.3339,422.0168,422.0745,7112.0
2023-12-15 11:55:00,439.32,439.36,438.93,439.01,16011.0,422.0745,422.1129,421.6998,421.7766,16011.0
2023-12-15 12:00:00,439.02,439.83,438.96,439.48,25673.0,421.7862,422.5644,421.7286,422.2282,25673.0
2023-12-15 12:05:00,439.46,440.28,439.44,440.25,10459.0,422.209,422.9968,422.1897,422.9679,10459.0
2023-12-15 12:10:00,440.27,440.38,440.01,440.28,8208.0,422.9872,423.0928,422.7374,422.9968,8208.0
2023-12-15 12:15:00,440.28,440.48,440.16,440.38,8712.0,422.9968,423.1889,422.8815,423.0928,8712.0
2023-12-15 12:20:00,440.39,441.02,440.39,441.02,4115.0,423.1024,423.7077,423.1024,423.7077,4115.0
2023-12-15 12:25:00,440.92,441.34,440.88,441.32,6439.0,423.6116,424.0152,423.5732,423.9959,6439.0
2023-12-15 12:30:00,441.41,441.69,441.24,441.59,12399.0,424.0824,424.3514,423.9191,424.2553,12399.0
2023-12-15 12:35:00,441.58,441.66,441.4,441.56,6530.0,424.2457,424.3226,424.0728,424.2265,6530.0
2023-12-15 12:40:00,441.51,441.68,441.32,441.32,7173.0,424.1785,424.3418,423.9959,423.9959,7173.0
2023-12-15 12:45:00,441.4,441.87,441.19,441.46,10544.0,424.0728,424.5244,423.871,424.1304,10544.0
2023-12-15 12:50:00,441.56,441.89,441.56,441.88,3939.0,424.2265,424.5436,424.2265,424.534,3939.0
2023-12-15 12:55:00,441.9,441.92,441.61,441.72,8444.0,424.5532,424.5724,424.2746,424.3802,8444.0
2023-12-15 13:00:00,441.65,442.16,441.65,442.06,6969.0,424.313,424.803,424.313,424.7069,6969.0
2023-12-15 13:05:00,442.04,442.22,441.96,442.19,3480.0,424.6877,424.8606,424.6108,424.8318,3480.0
2023-12-15 13:10:00,442.3,442.34,442.18,442.25,5475.0,424.9375,424.9759,424.8222,424.8894,5475.0
2023-12-15 13:15:00,442.25,442.42,442.19,442.35,4828.0,424.8894,425.0528,424.8318,424.9855,4828.0
2023-12-15 13:20:00,442.36,442.48,442.36,442.36,3470.0,424.9951,425.1104,424.9951,424.9951,3470.0
2023-12-15 13:25:00,442.3,442.4,442.19,442.31,10219.0,424.9375,425.0335,424.8318,424.9471,10219.0
2023-12-15 13:30:00,442.29,442.49,442.29,442.38,1558.0,424.9279,425.12,424.9279,425.0143,1558.0
2023-12-15 13:35:00,442.5,442.81,442.49,442.77,3451.0,425.1296,425.4275,425.12,425.389,3451.0
2023-12-15 13:40:00,442.77,443.1,442.64,443.1,7676.0,425.389,425.7061,425.2641,425.7061,7676.0
2023-12-15 13:45:00,443.26,443.43,443.17,443.4,3210.0,425.8598,426.0231,425.7733,425.9943,3210.0
2023-12-15 13:50:00,443.43,443.84,443.43,443.84,7078.0,426.0231,426.417,426.0231,426.417,7078.0
2023-12-15 13:55:00,443.68,443.79,443.41,443.41,9870.0,426.2633,426.369,426.0039,426.0039,9870.0
2023-12-15 14:00:00,443.32,443.5,442.88,442.93,7035.0,425.9174,426.0904,425.4947,425.5427,7035.0
2023-12-15 14:05:00,442.9,442.98,442.36,442.75,5003.0,425.5139,425.5908,424.9951,425.3698,5003.0
2023-12-15 14:10:00,442.73,442.93,442.66,442.79,3903.0,425.3506,425.5427,425.2833,425.4082,3903.0
2023-12-15 14:15:00,442.98,443.02,442.83,442.88,1868.0,425.5908,425.6292,425.4467,425.4947,1868.0
2023-12-15 14:20:00,442.95,443.09,442.92,443.0,3110.0,425.562,425.6965,425.5331,425.61,3110.0
2023-12-15 14:25:00,443.05,443.05,442.71,442.86,7216.0,425.658,425.658,425.3314,425.4755,7216.0
2023-12-15 14:30:00,442.95,443.07,442.86,442.99,4795.0,425.562,425.6772,425.4755,425.6004,4795.0
2023-12-15 14:35:00,442.99,443.23,442.99,443.03,2463.0,425.6004,425.831,425.6004,425.6388,2463.0
2023-12-15 14:40:00,443.14,443.29,443.12,443.22,4783.0,425.7445,425.8886,425.7253,425.8214,4783.0
2023-12-15 14:45:00,443.17,443.31,443.08,443.15,3707.0,425.7733,425.9078,425.6869,425.7541,3707.0
2023-12-15 14:50:00,443.24,443.24,443.04,443.04,4350.0,425.8406,425.8406,425.6484,425.6484,4350.0
2023-12-15 14:55:00,443.03,443.03,442.81,442.96,4849.0,425.6388,425.6388,425.4275,425.5716,4849.0
2023-12-15 15:00:00,442.97,443.05,442.86,442.93,2237.0,425.5812,425.658,425.4755,425.5427,2237.0
2023-12-15 15:05:00,443.01,443.27,442.97,443.1,5004.0,425.6196,425.8694,425.5812,425.7061,5004.0
2023-12-15 15:10:00,443.14,443.14,442.87,442.87,3868.0,425.7445,425.7445,425.4851,425.4851,3868.0
2023-12-15 15:15:00,442.82,442.98,442.74,442.87,5934.0,425.4371,425.5908,425.3602,425.4851,5934.0
2023-12-15 15:20:00,442.87,442.95,442.77,442.86,6952.0,425.4851,425.562,425.389,425.4755,6952.0
2023-12-15 15:25:00,442.88,442.91,442.47,442.47,13368.0,425.4947,425.5235,425.1008,425.1008,13368.0
2023-12-15 15:30:00,442.45,442.52,442.28,442.48,7674.0,425.0816,425.1488,424.9183,425.1104,7674.0
2023-12-15 15:35:00,442.48,442.53,442.01,442.03,15266.0,425.1104,425.1584,424.6589,424.6781,15266.0
2023-12-15 15:40:00,442.08,442.25,441.9,442.21,6646.0,424.7261,424.8894,424.5532,424.851,6646.0
2023-12-15 15:45:00,442.21,442.89,442.11,442.6,29489.0,424.851,425.5043,424.7549,425.2257,29489.0
2023-12-15 15:50:00,442.6,443.41,442.38,443.05,19789.0,425.2257,426.0039,425.0143,425.658,19789.0
2023-12-15 15:55:00,443.18,443.45,441.73,441.79,72103.0,425.7829,426.0423,424.3898,424.4475,72103.0
2023-12-18 09:30:00,442.71,446.67,442.27,446.67,32965.0,425.3314,429.1359,424.9087,429.1359,32965.0
2023-12-18 09:35:00,446.77,447.0,445.58,446.55,15521.0,429.232,429.453,428.0887,429.0206,15521.0
2023-12-18 09:40:00,446.06,446.33,445.46,445.76,3858.0,428.5499,428.8093,427.9734,428.2616,3858.0
2023-12-18 09:45:00,446.29,446.67,445.87,445.9,3203.0,428.7708,429.1359,428.3673,428.3962,3203.0
2023-12-18 09:50:00,445.71,445.71,444.96,444.98,6115.0,428.2136,428.2136,427.4931,427.5123,6115.0
2023-12-18 09:55:00,444.98,445.57,444.97,445.57,6214.0,427.5123,428.0791,427.5027,428.0791,6214.0
2023-12-18 10:00:00,445.29,445.29,444.77,444.86,5087.0,427.8101,427.8101,427.3105,427.397,5087.0
2023-12-18 10:05:00,445.06,445.24,444.78,444.78,6247.0,427.5891,427.7621,427.3201,427.3201,6247.0
2023-12-18 10:10:00,444.78,445.26,444.76,445.21,4879.0,427.3201,427.7813,427.3009,427.7332,4879.0
2023-12-18 10:15:00,445.16,445.55,445.09,445.31,5321.0,427.6852,428.0599,427.618,427.8293,5321.0
2023-12-18 10:20:00,445.18,446.12,445.18,446.12,4629.0,427.7044,428.6075,427.7044,428.6075,4629.0
2023-12-18 10:25:00,446.22,446.22,445.3,445.36,4439.0,428.7036,428.7036,427.8197,427.8774,4439.0
2023-12-18 10:30:00,445.3,445.54,445.3,445.45,1643.0,427.8197,428.0503,427.8197,427.9638,1643.0
2023-12-18 10:35:00,445.53,445.79,445.39,445.73,5568.0,428.0407,428.2905,427.9062,428.2328,5568.0
2023-12-18 10:40:00,445.83,445.91,445.69,445.76,2767.0,428.3289,428.4058,428.1944,428.2616,2767.0
2023-12-18 10:45:00,445.83,446.45,445.77,446.04,4013.0,428.3289,428.9246,428.2713,428.5307,4013.0
2023-12-18 10:50:00,446.17,446.53,446.13,446.53,5171.0,428.6556,429.0014,428.6171,429.0014,5171.0
2023-12-18 10:55:00,446.6,447.15,446.6,447.06,6032.0,429.0687,429.5971,429.0687,429.5106,6032.0
2023-12-18 11:00:00,447.09,447.16,446.56,446.73,5115.0,429.5394,429.6067,429.0302,429.1936,5115.0
2023-12-18 11:05:00,446.74,446.89,446.5,446.67,4673.0,429.2032,429.3473,428.9726,429.1359,4673.0
2023-12-18 11:10:00,446.66,446.72,446.33,446.53,4504.0,429.1263,429.184,428.8093,429.0014,4504.0
2023-12-18 11:15:00,446.57,446.65,446.22,446.62,2867.0,429.0399,429.1167,428.7036,429.0879,2867.0
2023-12-18 11:20:00,446.56,446.61,446.36,446.36,6424.0,429.0302,429.0783,428.8381,428.8381,6424.0
2023-12-18 11:25:00,446.25,446.59,446.24,446.54,2089.0,428.7324,429.0591,428.7228,429.011,2089.0
2023-12-18 11:30:00,446.56,446.63,446.19,446.19,3736.0,429.0302,429.0975,428.6748,428.6748,3736.0
2023-12-18 11:35:00,446.3,446.55,446.3,446.55,1200.0,428.7805,429.0206,428.7805,429.0206,1200.0
2023-12-18 11:40:00,446.46,446.48,446.36,446.36,1500.0,428.9342,428.9534,428.8381,428.8381,1500.0
2023-12-18 11:45:00,446.3,446.44,446.24,446.38,1210.0,428.7805,428.915,428.7228,428.8573,1210.0
2023-12-18 11:50:00,446.29,446.49,446.27,446.36,2209.0,428.7708,428.963,428.7516,428.8381,2209.0
2023-12-18 11:55:00,446.44,446.44,446.27,446.34,2139.0,428.915,428.915,428.7516,428.8189,2139.0
2023-12-18 12:00:00,446.38,446.45,446.23,446.42,1412.0,428.8573,428.9246,428.7132,428.8957,1412.0
2023-12-18 12:05:00,446.31,446.38,446.24,446.31,2433.0,428.7901,428.8573,428.7228,428.7901,2433.0
2023-12-18 12:10:00,446.32,446.76,446.32,446.63,3823.0,428.7997,429.2224,428.7997,429.0975,3823.0
2023-12-18 12:15:00,446.57,446.75,446.39,446.58,5961.0,429.0399,429.2128,428.8669,429.0495,5961.0
2023-12-18 12:20:00,446.59,447.06,446.56,446.94,3168.0,429.0591,429.5106,429.0302,429.3953,3168.0
2023-12-18 12:25:00,446.92,447.25,446.91,447.04,5045.0,429.3761,429.6932,429.3665,429.4914,5045.0
2023-12-18 12:30:00,446.93,446.95,446.83,446.94,1879.0,429.3857,429.4049,429.2896,429.3953,1879.0
2023-12-18 12:35:00,447.04,447.12,446.97,447.01,2440.0,429.4914,429.5683,429.4242,429.4626,2440.0
2023-12-18 12:40:00,447.12,447.23,447.07,447.12,1727.0,429.5683,429.6739,429.5202,429.5683,1727.0
2023-12-18 12:45:00,447.11,447.26,447.0,447.2,4097.0,429.5587,429.7028,429.453,429.6451,4097.0
2023-12-18 12:50:00,447.14,447.14,446.84,446.91,1957.0,429.5875,429.5875,429.2993,429.3665,1957.0
2023-12-18 12:55:00,446.99,447.12,446.88,447.08,1024.0,429.4434,429.5683,429.3377,429.5298,1024.0
2023-12-18 13:00:00,446.94,446.94,446.76,446.87,3109.0,429.3953,429.3953,429.2224,429.3281,3109.0
2023-12-18 13:05:00,446.96,447.03,446.81,446.98,2184.0,429.4145,429.4818,429.2704,429.4338,2184.0
2023-12-18 13:10:00,447.04,447.07,446.9,446.93,1807.0,429.4914,429.5202,429.3569,429.3857,1807.0
2023-12-18 13:15:00,446.93,447.09,446.85,446.9,3986.0,429.3857,429.5394,429.3089,429.3569,3986.0
2023-12-18 13:20:00,447.0,447.04,446.83,446.83,5354.0,429.453,429.4914,429.2896,429.2896,5354.0
2023-12-18 13:25:00,446.69,446.77,446.64,446.73,1628.0,429.1551,429.232,429.1071,429.1936,1628.0
2023-12-18 13:30:00,446.65,446.7,446.59,446.6,3593.0,429.1167,429.1647,429.0591,429.0687,3593.0
2023-12-18 13:35:00,446.63,446.63,446.28,446.34,3583.0,429.0975,429.0975,428.7612,428.8189,3583.0
2023-12-18 13:40:00,446.24,446.31,446.23,446.31,680.0,428.7228,428.7901,428.7132,428.7901,680.0
2023-12-18 13:45:00,446.22,446.37,446.21,446.21,2225.0,428.7036,428.8477,428.694,428.694,2225.0
2023-12-18 13:50:00,446.34,446.34,446.16,446.16,2773.0,428.8189,428.8189,428.6459,428.6459,2773.0
2023-12-18 13:55:00,446.11,446.19,446.11,446.15,1182.0,428.5979,428.6748,428.5979,428.6363,1182.0
2023-12-18 14:00:00,446.17,446.59,446.17,446.4,4716.0,428.6556,429.0591,428.6556,428.8765,4716.0
2023-12-18 14:05:00,446.36,446.41,446.07,446.11,4512.0,428.8381,428.8861,428.5595,428.5979,4512.0
2023-12-18 14:10:00,446.18,446.18,445.99,446.04,2951.0,428.6652,428.6652,428.4826,428.5307,2951.0
2023-12-18 14:15:00,446.07,446.28,446.07,446.17,3023.0,428.5595,428.7612,428.5595,428.6556,3023.0
2023-12-18 14:20:00,446.16,446.26,446.16,446.18,1504.0,428.6459,428.742,428.6459,428.6652,1504.0
2023-12-18 14:25:00,446.18,446.2,445.76,445.83,3945.0,428.6652,428.6844,428.2616,428.3289,3945.0
2023-12-18 14:30:00,445.83,445.83,445.65,445.69,5717.0,428.3289,428.3289,428.156,428.1944,5717.0
2023-12-18 14:35:00,445.68,445.75,445.53,445.53,1947.0,428.1848,428.252,428.0407,428.0407,1947.0
2023-12-18 14:40:00,445.5,445.65,445.19,445.59,10183.0,428.0119,428.156,427.714,428.0983,10183.0
2023-12-18 14:45:00,445.73,445.81,445.71,445.72,1308.0,428.2328,428.3097,428.2136,428.2232,1308.0
2023-12-18 14:50:00,445.71,446.12,445.67,446.12,4079.0,428.2136,428.6075,428.1752,428.6075,4079.0
2023-12-18 14:55:00,446.11,446.24,446.02,446.24,3104.0,428.5979,428.7228,428.5114,428.7228,3104.0
2023-12-18 15:00:00,446.17,446.34,446.17,446.34,1829.0,428.6556,428.8189,428.6556,428.8189,1829.0
2023-12-18 15:05:00,446.22,446.34,446.13,446.26,3771.0,428.7036,428.8189,428.6171,428.742,3771.0
2023-12-18 15:10:00,446.24,446.45,446.14,446.14,15352.0,428.7228,428.9246,428.6267,428.6267,15352.0
2023-12-18 15:15:00,446.15,446.15,446.03,446.1,4780.0,428.6363,428.6363,428.5211,428.5883,4780.0
2023-12-18 15:20:00,446.14,446.38,446.07,446.3,1665.0,428.6267,428.8573,428.5595,428.7805,1665.0
2023-12-18 15:25:00,446.48,446.48,446.21,446.23,2517.0,428.9534,428.9534,428.694,428.7132,2517.0
2023-12-18 15:30:00,446.23,446.35,446.12,446.33,6985.0,428.7132,428.8285,428.6075,428.8093,6985.0
2023-12-18 15:35:00,446.37,446.62,446.22,446.22,5994.0,428.8477,429.0879,428.7036,428.7036,5994.0
2023-12-18 15:40:00,446.22,446.44,446.18,446.22,7756.0,428.7036,428.915,428.6652,428.7036,7756.0
2023-12-18 15:45:00,446.23,446.45,446.22,446.41,5919.0,428.7132,428.9246,428.7036,428.8861,5919.0
2023-12-18 15:50:00,446.34,446.58,446.31,446.39,9377.0,428.8189,429.0495,428.7901,428.8669,9377.0
2023-12-18 15:55:00,446.34,446.95,446.23,446.91,74814.0,428.8189,429.4049,428.7132,429.3665,74814.0
2023-12-19 09:30:00,447.68,448.59,446.77,447.15,20000.0,430.1063,430.9806,429.232,429.5971,20000.0
2023-12-19 09:35:00,447.01,448.0,447.01,447.77,2732.0,429.4626,430.4137,429.4626,430.1927,2732.0
2023-12-19 09:40:00,447.52,447.52,446.15,446.47,5405.0,429.9526,429.9526,428.6363,428.9438,5405.0
2023-12-19 09:45:00,446.84,447.28,446.84,447.09,3200.0,429.2993,429.722,429.2993,429.5394,3200.0
2023-12-19 09:50:00,446.9,447.28,446.52,446.56,3008.0,429.3569,429.722,428.9918,429.0302,3008.0
2023-12-19 09:55:00,446.88,447.02,446.5,446.75,4442.0,429.3377,429.4722,428.9726,429.2128,4442.0
2023-12-19 10:00:00,446.79,447.26,446.67,447.14,5457.0,429.2512,429.7028,429.1359,429.5875,5457.0
2023-12-19 10:05:00,446.93,447.56,446.93,447.14,4877.0,429.3857,429.991,429.3857,429.5875,4877.0
2023-12-19 10:10:00,446.82,446.82,446.47,446.6,2834.0,429.28,429.28,428.9438,429.0687,2834.0
2023-12-19 10:15:00,446.74,447.32,446.62,446.99,1687.0,429.2032,429.7604,429.0879,429.4434,1687.0
2023-12-19 10:20:00,447.19,447.8,447.18,447.54,2447.0,429.6355,430.2216,429.6259,429.9718,2447.0
2023-12-19 10:25:00,447.52,447.52,446.49,446.49,1461.0,429.9526,429.9526,428.963,428.963,1461.0
2023-12-19 10:30:00,446.65,446.78,446.44,446.69,2600.0,429.1167,429.2416,428.915,429.1551,2600.0
2023-12-19 10:35:00,446.69,446.88,446.28,446.63,5482.0,429.1551,429.3377,428.7612,429.0975,5482.0
2023-12-19 10:40:00,446.97,447.09,446.86,447.09,1313.0,429.4242,429.5394,429.3185,429.5394,1313.0
2023-12-19 10:45:00,447.3,447.47,447.08,447.42,3816.0,429.7412,429.9045,429.5298,429.8565,3816.0
2023-12-19 10:50:00,447.21,447.38,446.95,446.95,3450.0,429.6547,429.8181,429.4049,429.4049,3450.0
2023-12-19 10:55:00,446.88,447.21,446.8,446.98,3849.0,429.3377,429.6547,429.2608,429.4338,3849.0
2023-12-19 11:00:00,446.84,446.91,446.79,446.79,1357.0,429.2993,429.3665,429.2512,429.2512,1357.0
2023-12-19 11:05:00,447.07,447.15,446.84,447.1,2982.0,429.5202,429.5971,429.2993,429.549,2982.0
2023-12-19 11:10:00,447.17,447.17,446.93,447.0,1067.0,429.6163,429.6163,429.3857,429.453,1067.0
2023-12-19 11:15:00,446.94,447.09,446.85,447.09,2918.0,429.3953,429.5394,429.3089,429.5394,2918.0
2023-12-19 11:20:00,446.97,447.06,446.85,446.85,1505.0,429.4242,429.5106,429.3089,429.3089,1505.0
2023-12-19 11:25:00,447.06,447.16,447.03,447.13,2059.0,429.5106,429.6067,429.4818,429.5779,2059.0
2023-12-19 11:30:00,446.98,447.02,446.86,447.0,7088.0,429.4338,429.4722,429.3185,429.453,7088.0
2023-12-19 11:35:00,447.19,447.26,447.0,447.25,1370.0,429.6355,429.7028,429.453,429.6932,1370.0
2023-12-19 11:40:00,447.18,447.39,446.99,447.14,5839.0,429.6259,429.8277,429.4434,429.5875,5839.0
2023-12-19 11:45:00,447.14,447.33,447.12,447.12,1202.0,429.5875,429.77,429.5683,429.5683,1202.0
2023-12-19 11:50:00,447.22,447.32,447.21,447.31,1834.0,429.6643,429.7604,429.6547,429.7508,1834.0
2023-12-19 11:55:00,447.37,447.44,447.24,447.42,6263.0,429.8084,429.8757,429.6836,429.8565,6263.0
2023-12-19 12:00:00,447.43,447.63,447.42,447.53,3300.0,429.8661,430.0582,429.8565,429.9622,3300.0
2023-12-19 12:05:00,447.65,447.66,447.49,447.5,1732.0,430.0775,430.0871,429.9237,429.9333,1732.0
2023-12-19 12:10:00,447.61,447.64,447.48,447.5,1699.0,430.039,430.0679,429.9141,429.9333,1699.0
2023-12-19 12:15:00,447.47,447.49,447.06,447.2,800.0,429.9045,429.9237,429.5106,429.6451,800.0
2023-12-19 12:20:00,447.06,447.06,446.93,446.93,433.0,429.5106,429.5106,429.3857,429.3857,433.0
2023-12-19 12:25:00,446.96,446.97,446.89,446.89,1500.0,429.4145,429.4242,429.3473,429.3473,1500.0
2023-12-19 12:30:00,446.91,447.15,446.9,447.08,2563.0,429.3665,429.5971,429.3569,429.5298,2563.0
2023-12-19 12:35:00,447.09,447.09,446.99,447.0,350.0,429.5394,429.5394,429.4434,429.453,350.0
2023-12-19 12:40:00,446.92,446.92,446.65,446.74,3089.0,429.3761,429.3761,429.1167,429.2032,3089.0
2023-12-19 12:45:00,446.67,446.81,446.64,446.75,4806.0,429.1359,429.2704,429.1071,429.2128,4806.0
2023-12-19 12:50:00,446.66,447.14,446.66,447.1,1931.0,429.1263,429.5875,429.1263,429.549,1931.0
2023-12-19 12:55:00,447.12,447.12,446.82,446.99,1926.0,429.5683,429.5683,429.28,429.4434,1926.0
2023-12-19 13:00:00,446.91,447.04,446.9,446.92,1413.0,429.3665,429.4914,429.3569,429.3761,1413.0
2023-12-19 13:05:00,446.82,447.07,446.82,447.07,1364.0,429.28,429.5202,429.28,429.5202,1364.0
2023-12-19 13:10:00,447.15,447.26,447.15,447.23,650.0,429.5971,429.7028,429.5971,429.6739,650.0
2023-12-19 13:15:00,447.15,447.5,447.15,447.49,1473.0,429.5971,429.9333,429.5971,429.9237,1473.0
2023-12-19 13:20:00,447.66,447.66,447.36,447.37,2328.0,430.0871,430.0871,429.7988,429.8084,2328.0
2023-12-19 13:25:00,447.35,447.35,447.23,447.23,404.0,429.7892,429.7892,429.6739,429.6739,404.0
2023-12-19 13:30:00,447.15,447.27,447.15,447.25,675.0,429.5971,429.7124,429.5971,429.6932,675.0
2023-12-19 13:35:00,447.15,447.23,446.91,447.06,1724.0,429.5971,429.6739,429.3665,429.5106,1724.0
2023-12-19 13:40:00,447.02,447.02,447.02,447.02,225.0,429.4722,429.4722,429.4722,429.4722,225.0
2023-12-19 13:45:00,447.13,447.13,447.0,447.03,1485.0,429.5779,429.5779,429.453,429.4818,1485.0
2023-12-19 13:50:00,446.97,447.13,446.91,446.91,1795.0,429.4242,429.5779,429.3665,429.3665,1795.0
2023-12-19 13:55:00,447.04,447.06,447.01,447.01,2419.0,429.4914,429.5106,429.4626,429.4626,2419.0
2023-12-19 14:00:00,447.1,447.22,446.99,447.22,1836.0,429.549,429.6643,429.4434,429.6643,1836.0
2023-12-19 14:05:00,447.22,447.33,447.18,447.18,1386.0,429.6643,429.77,429.6259,429.6259,1386.0
2023-12-19 14:10:00,447.0,447.08,446.97,447.08,1010.0,429.453,429.5298,429.4242,429.5298,1010.0
2023-12-19 14:15:00,447.16,447.16,446.92,446.92,1278.0,429.6067,429.6067,429.3761,429.3761,1278.0
2023-12-19 14:20:00,446.92,447.08,446.81,447.08,1769.0,429.3761,429.5298,429.2704,429.5298,1769.0
2023-12-19 14:25:00,446.99,447.17,446.95,447.12,1757.0,429.4434,429.6163,429.4049,429.5683,1757.0
2023-12-19 14:30:00,447.12,447.18,446.92,446.92,1739.0,429.5683,429.6259,429.3761,429.3761,1739.0
2023-12-19 14:35:00,447.16,447.2,447.02,447.02,618.0,429.6067,429.6451,429.4722,429.4722,618.0
2023-12-19 14:40:00,447.02,447.11,446.82,446.9,2677.0,429.4722,429.5587,429.28,429.3569,2677.0
2023-12-19 14:45:00,446.9,446.96,446.79,446.95,1623.0,429.3569,429.4145,429.2512,429.4049,1623.0
2023-12-19 14:50:00,447.0,447.07,446.87,446.99,5346.0,429.453,429.5202,429.3281,429.4434,5346.0
2023-12-19 14:55:00,446.98,447.14,446.97,447.05,2887.0,429.4338,429.5875,429.4242,429.501,2887.0
2023-12-19 15:00:00,447.11,447.11,446.96,446.98,1033.0,429.5587,429.5587,429.4145,429.4338,1033.0
2023-12-19 15:05:00,447.0,447.28,446.9,447.21,2863.0,429.453,429.722,429.3569,429.6547,2863.0
2023-12-19 15:10:00,447.19,447.25,447.01,447.25,1670.0,429.6355,429.6932,429.4626,429.6932,1670.0
2023-12-19 15:15:00,447.06,447.2,447.04,447.19,2610.0,429.5106,429.6451,429.4914,429.6355,2610.0
2023-12-19 15:20:00,447.11,447.14,446.94,446.94,958.0,429.5587,429.5875,429.3953,429.3953,958.0
2023-12-19 15:25:00,446.95,446.99,446.81,446.99,1600.0,429.4049,429.4434,429.2704,429.4434,1600.0
2023-12-19 15:30:00,447.03,447.09,446.85,446.89,3153.0,429.4818,429.5394,429.3089,429.3473,3153.0
2023-12-19 15:35:00,446.84,447.08,446.84,447.05,1450.0,429.2993,429.5298,429.2993,429.501,1450.0
2023-12-19 15:40:00,447.1,447.46,447.1,447.41,1290.0,429.549,429.8949,429.549,429.8469,1290.0
2023-12-19 15:45:00,447.36,447.5,447.15,447.32,4105.0,429.7988,429.9333,429.5971,429.7604,4105.0
2023-12-19 15:50:00,447.31,447.43,447.15,447.36,5375.0,429.7508,429.8661,429.5971,429.7988,5375.0
2023-12-19 15:55:00,447.44,448.02,447.42,448.02,22915.0,429.8757,430.4329,429.8565,430.4329,22915.0
2023-12-20 09:30:00,448.04,448.4,447.28,448.33,16154.0,430.4521,430.798,429.722,430.7308,16154.0
2023-12-20 09:35:00,447.41,447.92,447.25,447.63,4121.0,429.8469,430.3369,429.6932,430.0582,4121.0
2023-12-20 09:40:00,447.48,447.48,446.75,447.02,3669.0,429.9141,429.9141,429.2128,429.4722,3669.0
2023-12-20 09:45:00,446.76,446.94,446.38,446.39,3174.0,429.2224,429.3953,428.8573,428.8669,3174.0
2023-12-20 09:50:00,446.38,446.63,446.13,446.33,2772.0,428.8573,429.0975,428.6171,428.8093,2772.0
2023-12-20 09:55:00,446.49,447.06,446.48,446.82,4704.0,428.963,429.5106,428.9534,429.28,4704.0
2023-12-20 10:00:00,446.72,447.27,446.57,446.57,3876.0,429.184,429.7124,429.0399,429.0399,3876.0
2023-12-20 10:05:00,446.61,446.61,446.21,446.54,3218.0,429.0783,429.0783,428.694,429.011,3218.0
2023-12-20 10:10:00,446.54,446.87,446.43,446.43,1644.0,429.011,429.3281,428.9053,428.9053,1644.0
2023-12-20 10:15:00,446.44,446.45,446.12,446.12,2950.0,428.915,428.9246,428.6075,428.6075,2950.0
2023-12-20 10:20:00,446.01,446.28,446.01,446.16,2231.0,428.5018,428.7612,428.5018,428.6459,2231.0
2023-12-20 10:25:00,446.23,446.25,445.8,446.25,9101.0,428.7132,428.7324,428.3001,428.7324,9101.0
2023-12-20 10:30:00,446.28,446.42,446.15,446.18,1591.0,428.7612,428.8957,428.6363,428.6652,1591.0
2023-12-20 10:35:00,446.23,446.86,446.22,446.64,2973.0,428.7132,429.3185,428.7036,429.1071,2973.0
2023-12-20 10:40:00,446.79,446.79,446.15,446.33,6868.0,429.2512,429.2512,428.6363,428.8093,6868.0
2023-12-20 10:45:00,446.06,446.73,446.06,446.69,4013.0,428.5499,429.1936,428.5499,429.1551,4013.0
2023-12-20 10:50:00,446.74,446.89,446.73,446.88,1030.0,429.2032,429.3473,429.1936,429.3377,1030.0
2023-12-20 10:55:00,446.89,446.93,446.66,446.85,1789.0,429.3473,429.3857,429.1263,429.3089,1789.0
2023-12-20 11:00:00,446.93,447.18,446.87,447.03,1225.0,429.3857,429.6259,429.3281,429.4818,1225.0
2023-12-20 11:05:00,447.04,447.15,446.86,446.86,884.0,429.4914,429.5971,429.3185,429.3185,884.0
2023-12-20 11:10:00,447.0,447.33,446.88,447.18,1798.0,429.453,429.77,429.3377,429.6259,1798.0
2023-12-20 11:15:00,447.22,447.3,447.04,447.26,1639.0,429.6643,429.7412,429.4914,429.7028,1639.0
2023-12-20 11:20:00,447.15,447.35,447.15,447.19,1953.0,429.5971,429.7892,429.5971,429.6355,1953.0
2023-12-20 11:25:00,447.19,447.36,447.09,447.36,700.0,429.6355,429.7988,429.5394,429.7988,700.0
2023-12-20 11:30:00,447.18,447.45,447.17,447.36,3045.0,429.6259,429.8853,429.6163,429.7988,3045.0
2023-12-20 11:35:00,447.23,447.43,447.23,447.39,1151.0,429.6739,429.8661,429.6739,429.8277,1151.0
2023-12-20 11:40:00,447.47,447.5,447.3,447.41,794.0,429.9045,429.9333,429.7412,429.8469,794.0
2023-12-20 11:45:00,447.49,447.49,447.19,447.23,3192.0,429.9237,429.9237,429.6355,429.6739,3192.0
2023-12-20 11:50:00,447.12,447.4,447.11,447.37,2354.0,429.5683,429.8373,429.5587,429.8084,2354.0
2023-12-20 11:55:00,447.39,447.52,447.39,447.44,748.0,429.8277,429.9526,429.8277,429.8757,748.0
2023-12-20 12:00:00,447.31,447.6,447.31,447.6,1132.0,429.7508,430.0294,429.7508,430.0294,1132.0
2023-12-20 12:05:00,447.34,447.65,447.34,447.6,4273.0,429.7796,430.0775,429.7796,430.0294,4273.0
2023-12-20 12:10:00,447.6,447.67,447.45,447.54,2320.0,430.0294,430.0967,429.8853,429.9718,2320.0
2023-12-20 12:15:00,447.6,447.87,447.6,447.86,2364.0,430.0294,430.2888,430.0294,430.2792,2364.0
2023-12-20 12:20:00,447.89,447.89,447.77,447.85,1300.0,430.308,430.308,430.1927,430.2696,1300.0
2023-12-20 12:25:00,447.86,447.86,447.85,447.86,100.0,430.2792,430.2792,430.2696,430.2792,100.0
2023-12-20 12:30:00,447.92,447.97,447.77,447.83,1953.0,430.3369,430.3849,430.1927,430.2504,1953.0
2023-12-20 12:35:00,447.83,447.83,447.58,447.67,1898.0,430.2504,430.2504,430.0102,430.0967,1898.0
2023-12-20 12:40:00,447.74,448.0,447.73,447.92,1779.0,430.1639,430.4137,430.1543,430.3369,1779.0
2023-12-20 12:45:00,447.96,448.1,447.89,447.89,1231.0,430.3753,430.5098,430.308,430.308,1231.0
2023-12-20 12:50:00,448.09,448.55,448.08,448.39,3841.0,430.5002,430.9421,430.4906,430.7884,3841.0
2023-12-20 12:55:00,448.21,448.23,447.86,448.02,6725.0,430.6155,430.6347,430.2792,430.4329,6725.0
2023-12-20 13:00:00,448.02,448.05,447.77,447.93,1215.0,430.4329,430.4618,430.1927,430.3465,1215.0
2023-12-20 13:05:00,447.86,447.88,447.61,447.63,3487.0,430.2792,430.2984,430.039,430.0582,3487.0
2023-12-20 13:10:00,447.39,447.64,447.38,447.6,1143.0,429.8277,430.0679,429.8181,430.0294,1143.0
2023-12-20 13:15:00,447.78,447.78,447.38,447.39,1266.0,430.2024,430.2024,429.8181,429.8277,1266.0
2023-12-20 13:20:00,447.7,447.81,447.38,447.56,2445.0,430.1255,430.2312,429.8181,429.991,2445.0
2023-12-20 13:25:00,447.6,447.6,447.4,447.41,651.0,430.0294,430.0294,429.8373,429.8469,651.0
2023-12-20 13:30:00,447.4,447.64,447.39,447.53,1609.0,429.8373,430.0679,429.8277,429.9622,1609.0
2023-12-20 13:35:00,447.45,447.6,447.34,447.41,3632.0,429.8853,430.0294,429.7796,429.8469,3632.0
2023-12-20 13:40:00,447.49,447.55,447.38,447.5,3280.0,429.9237,429.9814,429.8181,429.9333,3280.0
2023-12-20 13:45:00,447.46,447.66,447.45,447.66,4637.0,429.8949,430.0871,429.8853,430.0871,4637.0
2023-12-20 13:50:00,447.65,447.85,447.65,447.75,2436.0,430.0775,430.2696,430.0775,430.1735,2436.0
2023-12-20 13:55:00,447.68,447.81,447.55,447.57,2332.0,430.1063,430.2312,429.9814,430.0006,2332.0
2023-12-20 14:00:00,447.58,447.77,447.46,447.63,1904.0,430.0102,430.1927,429.8949,430.0582,1904.0
2023-12-20 14:05:00,447.63,447.78,447.54,447.75,2601.0,430.0582,430.2024,429.9718,430.1735,2601.0
2023-12-20 14:10:00,447.75,447.87,447.63,447.76,1604.0,430.1735,430.2888,430.0582,430.1831,1604.0
2023-12-20 14:15:00,447.75,447.9,447.75,447.9,2598.0,430.1735,430.3176,430.1735,430.3176,2598.0
2023-12-20 14:20:00,447.83,448.0,447.8,447.9,2425.0,430.2504,430.4137,430.2216,430.3176,2425.0
2023-12-20 14:25:00,447.81,447.97,447.73,447.97,2209.0,430.2312,430.3849,430.1543,430.3849,2209.0
2023-12-20 14:30:00,447.99,448.02,447.63,447.74,6719.0,430.4041,430.4329,430.0582,430.1639,6719.0
2023-12-20 14:35:00,447.75,447.8,447.57,447.59,8649.0,430.1735,430.2216,430.0006,430.0198,8649.0
2023-12-20 14:40:00,447.7,447.72,447.44,447.68,12592.0,430.1255,430.1447,429.8757,430.1063,12592.0
2023-12-20 14:45:00,447.63,447.85,447.5,447.51,7501.0,430.0582,430.2696,429.9333,429.943,7501.0
2023-12-20 14:50:00,447.5,447.5,445.97,446.08,13586.0,429.9333,429.9333,428.4634,428.5691,13586.0
2023-12-20 14:55:00,446.03,446.03,445.23,445.47,22361.0,428.5211,428.5211,427.7525,427.983,22361.0
2023-12-20 15:00:00,445.68,445.8,445.05,445.18,12524.0,428.1848,428.3001,427.5795,427.7044,12524.0
2023-12-20 15:05:00,445.41,445.41,444.96,445.08,12450.0,427.9254,427.9254,427.4931,427.6083,12450.0
2023-12-20 15:10:00,445.04,445.47,444.94,445.11,13735.0,427.5699,427.983,427.4738,427.6372,13735.0
2023-12-20 15:15:00,445.06,445.53,445.01,445.31,3382.0,427.5891,428.0407,427.5411,427.8293,3382.0
2023-12-20 15:20:00,445.27,445.42,444.67,444.72,12640.0,427.7909,427.935,427.2144,427.2625,12640.0
2023-12-20 15:25:00,444.65,444.82,444.48,444.5,7227.0,427.1952,427.3585,427.0319,427.0511,7227.0
2023-12-20 15:30:00,444.56,444.91,444.53,444.87,23377.0,427.1088,427.445,427.0799,427.4066,23377.0
2023-12-20 15:35:00,444.79,444.91,444.64,444.72,5518.0,427.3297,427.445,427.1856,427.2625,5518.0
2023-12-20 15:40:00,444.84,445.3,444.8,444.89,25180.0,427.3778,427.8197,427.3393,427.4258,25180.0
2023-12-20 15:45:00,444.87,445.19,444.84,445.19,13297.0,427.4066,427.714,427.3778,427.714,13297.0
2023-12-20 15:50:00,445.35,445.54,444.16,444.32,8334.0,427.8677,428.0503,426.7245,426.8782,8334.0
2023-12-20 15:55:00,444.25,444.25,442.57,442.6,65210.0,426.8109,426.8109,425.1969,425.2257,65210.0
2023-12-21 09:30:00,444.24,445.41,444.21,445.41,12432.0,426.8013,427.9254,426.7725,427.9254,12432.0
2023-12-21 09:35:00,445.5,446.13,445.42,446.13,3145.0,428.0119,428.6171,427.935,428.6171,3145.0
2023-12-21 09:40:00,446.12,446.26,445.29,445.29,4174.0,428.6075,428.742,427.8101,427.8101,4174.0
2023-12-21 09:45:00,445.65,446.86,445.64,446.75,3522.0,428.156,429.3185,428.1464,429.2128,3522.0
2023-12-21 09:50:00,446.52,446.69,446.08,446.6,2153.0,428.9918,429.1551,428.5691,429.0687,2153.0
2023-12-21 09:55:00,446.69,446.69,446.16,446.66,3353.0,429.1551,429.1551,428.6459,429.1263,3353.0
2023-12-21 10:00:00,446.51,447.06,446.51,446.68,5369.0,428.9822,429.5106,428.9822,429.1455,5369.0
2023-12-21 10:05:00,446.91,447.1,446.89,447.06,3319.0,429.3665,429.549,429.3473,429.5106,3319.0
2023-12-21 10:10:00,446.83,447.29,446.58,447.09,2704.0,429.2896,429.7316,429.0495,429.5394,2704.0
2023-12-21 10:15:00,446.91,447.12,446.7,447.12,1770.0,429.3665,429.5683,429.1647,429.5683,1770.0
2023-12-21 10:20:00,446.96,447.43,446.96,447.25,1073.0,429.4145,429.8661,429.4145,429.6932,1073.0
2023-12-21 10:25:00,447.29,447.35,446.66,447.18,8067.0,429.7316,429.7892,429.1263,429.6259,8067.0
2023-12-21 10:30:00,447.28,447.41,447.05,447.35,2602.0,429.722,429.8469,429.501,429.7892,2602.0
2023-12-21 10:35:00,447.19,447.39,447.07,447.25,1766.0,429.6355,429.8277,429.5202,429.6932,1766.0
2023-12-21 10:40:00,447.35,447.37,447.06,447.06,1066.0,429.7892,429.8084,429.5106,429.5106,1066.0
2023-12-21 10:45:00,447.24,447.45,447.23,447.35,1856.0,429.6836,429.8853,429.6739,429.7892,1856.0
2023-12-21 10:50:00,447.47,447.68,447.3,447.68,1395.0,429.9045,430.1063,429.7412,430.1063,1395.0
2023-12-21 10:55:00,447.54,447.79,447.54,447.78,1120.0,429.9718,430.212,429.9718,430.2024,1120.0
2023-12-21 11:00:00,447.84,447.84,447.4,447.52,1386.0,430.26,430.26,429.8373,429.9526,1386.0
2023-12-21 11:05:00,447.3,447.3,446.92,447.05,2637.0,429.7412,429.7412,429.3761,429.501,2637.0
2023-12-21 11:10:00,447.13,447.13,446.85,447.09,1412.0,429.5779,429.5779,429.3089,429.5394,1412.0
2023-12-21 11:15:00,446.94,447.33,446.94,447.33,686.0,429.3953,429.77,429.3953,429.77,686.0
2023-12-21 11:20:00,447.67,447.78,447.4,447.78,805.0,430.0967,430.2024,429.8373,430.2024,805.0
2023-12-21 11:25:00,447.63,447.83,447.48,447.67,2246.0,430.0582,430.2504,429.9141,430.0967,2246.0
2023-12-21 11:30:00,447.61,447.61,446.87,446.93,4899.0,430.039,430.039,429.3281,429.3857,4899.0
2023-12-21 11:35:00,446.94,447.21,446.93,447.2,580.0,429.3953,429.6547,429.3857,429.6451,580.0
2023-12-21 11:40:00,447.21,447.29,447.12,447.18,1200.0,429.6547,429.7316,429.5683,429.6259,1200.0
2023-12-21 11:45:00,447.02,447.14,446.95,447.14,698.0,429.4722,429.5875,429.4049,429.5875,698.0
2023-12-21 11:50:00,447.17,447.17,446.94,447.06,900.0,429.6163,429.6163,429.3953,429.5106,900.0
2023-12-21 11:55:00,446.97,447.03,446.91,447.03,1835.0,429.4242,429.4818,429.3665,429.4818,1835.0
2023-12-21 12:00:00,446.84,446.96,446.41,446.44,3127.0,429.2993,429.4145,428.8861,428.915,3127.0
2023-12-21 12:05:00,446.5,446.7,446.49,446.6,3395.0,428.9726,429.1647,428.963,429.0687,3395.0
2023-12-21 12:10:00,446.5,446.72,446.39,446.7,3762.0,428.9726,429.184,428.8669,429.1647,3762.0
2023-12-21 12:15:00,446.59,446.59,446.26,446.38,2343.0,429.0591,429.0591,428.742,428.8573,2343.0
2023-12-21 12:20:00,446.4,446.43,446.18,446.34,2402.0,428.8765,428.9053,428.6652,428.8189,2402.0
2023-12-21 12:25:00,446.34,446.4,446.14,446.4,3809.0,428.8189,428.8765,428.6267,428.8765,3809.0
2023-12-21 12:30:00,446.39,446.71,446.35,446.46,4380.0,428.8669,429.1744,428.8285,428.9342,4380.0
2023-12-21 12:35:00,446.31,446.56,446.3,446.56,417.0,428.7901,429.0302,428.7805,429.0302,417.0
2023-12-21 12:40:00,446.63,446.83,446.63,446.75,2250.0,429.0975,429.2896,429.0975,429.2128,2250.0
2023-12-21 12:45:00,446.89,447.01,446.76,446.94,2330.0,429.3473,429.4626,429.2224,429.3953,2330.0
2023-12-21 12:50:00,447.0,447.02,446.8,446.88,2320.0,429.453,429.4722,429.2608,429.3377,2320.0
2023-12-21 12:55:00,446.76,446.87,446.76,446.87,1080.0,429.2224,429.3281,429.2224,429.3281,1080.0
2023-12-21 13:00:00,446.83,447.01,446.76,447.0,1334.0,429.2896,429.4626,429.2224,429.453,1334.0
2023-12-21 13:05:00,447.0,447.11,446.93,446.97,1537.0,429.453,429.5587,429.3857,429.4242,1537.0
2023-12-21 13:10:00,446.93,447.01,446.88,446.91,2131.0,429.3857,429.4626,429.3377,429.3665,2131.0
2023-12-21 13:15:00,447.0,447.0,446.88,446.93,1100.0,429.453,429.453,429.3377,429.3857,1100.0
2023-12-21 13:20:00,446.94,447.39,446.93,447.19,2493.0,429.3953,429.8277,429.3857,429.6355,2493.0
2023-12-21 13:25:00,447.1,447.21,446.98,447.21,1060.0,429.549,429.6547,429.4338,429.6547,1060.0
2023-12-21 13:30:00,447.36,447.42,446.88,446.96,3208.0,429.7988,429.8565,429.3377,429.4145,3208.0
2023-12-21 13:35:00,447.0,447.15,447.0,447.04,500.0,429.453,429.5971,429.453,429.4914,500.0
2023-12-21 13:40:00,447.1,447.11,446.88,446.88,1501.0,429.549,429.5587,429.3377,429.3377,1501.0
2023-12-21 13:45:00,447.09,447.33,446.98,447.22,2399.0,429.5394,429.77,429.4338,429.6643,2399.0
2023-12-21 13:50:00,447.27,447.27,447.01,447.08,2279.0,429.7124,429.7124,429.4626,429.5298,2279.0
2023-12-21 13:55:00,447.22,447.22,447.01,447.12,1727.0,429.6643,429.6643,429.4626,429.5683,1727.0
2023-12-21 14:00:00,447.05,447.26,447.01,447.1,1206.0,429.501,429.7028,429.4626,429.549,1206.0
2023-12-21 14:05:00,447.09,447.13,446.99,447.05,2194.0,429.5394,429.5779,429.4434,429.501,2194.0
2023-12-21 14:10:00,447.01,447.08,446.92,446.92,926.0,429.4626,429.5298,429.3761,429.3761,926.0
2023-12-21 14:15:00,446.87,447.07,446.87,447.07,2789.0,429.3281,429.5202,429.3281,429.5202,2789.0
2023-12-21 14:20:00,447.22,447.22,447.22,447.22,100.0,429.6643,429.6643,429.6643,429.6643,100.0
2023-12-21 14:25:00,447.17,447.35,447.07,447.31,2427.0,429.6163,429.7892,429.5202,429.7508,2427.0
2023-12-21 14:30:00,447.16,447.22,446.96,447.16,2480.0,429.6067,429.6643,429.4145,429.6067,2480.0
2023-12-21 14:35:00,447.16,447.16,447.08,447.09,640.0,429.6067,429.6067,429.5298,429.5394,640.0
2023-12-21 14:40:00,447.11,447.12,447.01,447.11,1325.0,429.5587,429.5683,429.4626,429.5587,1325.0
2023-12-21 14:45:00,447.16,447.16,447.0,447.0,3464.0,429.6067,429.6067,429.453,429.453,3464.0
2023-12-21 14:50:00,447.0,447.0,446.95,446.95,851.0,429.453,429.453,429.4049,429.4049,851.0
2023-12-21 14:55:00,446.9,446.9,446.71,446.71,1000.0,429.3569,429.3569,429.1744,429.1744,1000.0
2023-12-21 15:00:00,446.76,447.03,446.74,446.99,3312.0,429.2224,429.4818,429.2032,429.4434,3312.0
2023-12-21 15:05:00,446.98,446.98,446.78,446.8,2886.0,429.4338,429.4338,429.2416,429.2608,2886.0
2023-12-21 15:10:00,446.76,447.05,446.76,447.0,2178.0,429.2224,429.501,429.2224,429.453,2178.0
2023-12-21 15:15:00,447.03,447.03,446.8,446.97,3333.0,429.4818,429.4818,429.2608,429.4242,3333.0
2023-12-21 15:20:00,446.93,446.99,446.85,446.99,911.0,429.3857,429.4434,429.3089,429.4434,911.0
2023-12-21 15:25:00,447.0,447.47,446.96,447.29,4327.0,429.453,429.9045,429.4145,429.7316,4327.0
2023-12-21 15:30:00,447.53,447.56,447.24,447.32,3694.0,429.9622,429.991,429.6836,429.7604,3694.0
2023-12-21 15:35:00,447.33,447.92,447.32,447.73,3350.0,429.77,430.3369,429.7604,430.1543,3350.0
2023-12-21 15:40:00,447.71,447.91,447.53,447.53,3679.0,430.1351,430.3273,429.9622,429.9622,3679.0
2023-12-21 15:45:00,447.64,447.91,447.38,447.48,4154.0,430.0679,430.3273,429.8181,429.9141,4154.0
2023-12-21 15:50:00,447.41,447.68,447.25,447.62,6244.0,429.8469,430.1063,429.6932,430.0486,6244.0
2023-12-21 15:55:00,447.69,448.1,447.5,448.02,32624.0,430.1159,430.5098,429.9333,430.4329,32624.0
2023-12-22 09:30:00,450.0,450.34,449.07,449.74,18972.0,432.3352,432.6619,431.4417,432.0854,18972.0
2023-12-22 09:35:00,449.75,450.47,449.57,450.47,1107.0,432.095,432.7868,431.9221,432.7868,1107.0
2023-12-22 09:40:00,450.09,450.47,449.63,449.63,1717.0,432.4217,432.7868,431.9797,431.9797,1717.0
2023-12-22 09:45:00,450.1,450.54,449.85,449.98,3354.0,432.4313,432.854,432.1911,432.316,3354.0
2023-12-22 09:50:00,449.62,450.59,449.62,450.59,732.0,431.9701,432.902,431.9701,432.902,732.0
2023-12-22 09:55:00,450.31,450.65,449.92,449.92,3140.0,432.633,432.9597,432.2583,432.2583,3140.0
2023-12-22 10:00:00,450.0,450.65,450.0,450.47,3072.0,432.3352,432.9597,432.3352,432.7868,3072.0
2023-12-22 10:05:00,450.94,450.98,450.39,450.84,3480.0,433.2383,433.2767,432.7099,433.1422,3480.0
2023-12-22 10:10:00,450.78,450.9,450.36,450.74,4887.0,433.0846,433.1999,432.6811,433.0462,4887.0
2023-12-22 10:15:00,450.67,450.68,450.36,450.45,1652.0,432.9789,432.9885,432.6811,432.7675,1652.0
2023-12-22 10:20:00,450.76,451.1,450.76,450.77,3521.0,433.0654,433.392,433.0654,433.075,3521.0
2023-12-22 10:25:00,451.04,451.25,450.95,451.2,2192.0,433.3344,433.5361,433.2479,433.4881,2192.0
2023-12-22 10:30:00,451.31,451.74,451.28,451.29,6715.0,433.5938,434.0069,433.565,433.5746,6715.0
2023-12-22 10:35:00,451.12,451.12,450.59,450.59,1304.0,433.4112,433.4112,432.902,432.902,1304.0
2023-12-22 10:40:00,450.64,451.17,450.63,451.17,1358.0,432.9501,433.4593,432.9405,433.4593,1358.0
2023-12-22 10:45:00,450.96,451.5,450.96,451.14,1038.0,433.2575,433.7763,433.2575,433.4305,1038.0
2023-12-22 10:50:00,451.33,451.45,451.21,451.34,706.0,433.613,433.7283,433.4977,433.6226,706.0
2023-12-22 10:55:00,451.27,451.27,450.81,450.81,1769.0,433.5554,433.5554,433.1134,433.1134,1769.0
2023-12-22 11:00:00,450.58,451.0,450.47,451.0,2149.0,432.8924,433.296,432.7868,433.296,2149.0
2023-12-22 11:05:00,451.05,451.22,450.89,451.0,1865.0,433.344,433.5073,433.1903,433.296,1865.0
2023-12-22 11:10:00,450.84,450.98,450.64,450.98,1178.0,433.1422,433.2767,432.9501,433.2767,1178.0
2023-12-22 11:15:00,451.05,451.05,450.96,450.96,2447.0,433.344,433.344,433.2575,433.2575,2447.0
2023-12-22 11:20:00,451.1,451.29,451.1,451.17,1425.0,433.392,433.5746,433.392,433.4593,1425.0
2023-12-22 11:25:00,450.99,450.99,450.63,450.76,800.0,433.2863,433.2863,432.9405,433.0654,800.0
2023-12-22 11:30:00,450.93,450.93,450.79,450.79,480.0,433.2287,433.2287,433.0942,433.0942,480.0
2023-12-22 11:35:00,450.83,451.05,450.82,451.03,859.0,433.1326,433.344,433.123,433.3248,859.0
2023-12-22 11:40:00,450.85,451.0,450.67,450.67,3087.0,433.1518,433.296,432.9789,432.9789,3087.0
2023-12-22 11:45:00,450.68,450.78,450.67,450.78,2175.0,432.9885,433.0846,432.9789,433.0846,2175.0
2023-12-22 11:50:00,450.71,450.94,450.7,450.94,856.0,433.0173,433.2383,433.0077,433.2383,856.0
2023-12-22 11:55:00,450.97,451.0,450.72,450.79,2208.0,433.2671,433.296,433.0269,433.0942,2208.0
2023-12-22 12:00:00,450.79,450.9,450.46,450.54,2726.0,433.0942,433.1999,432.7772,432.854,2726.0
2023-12-22 12:05:00,450.55,450.6,450.44,450.45,482.0,432.8636,432.9117,432.7579,432.7675,482.0
2023-12-22 12:10:00,450.55,450.67,450.48,450.5,561.0,432.8636,432.9789,432.7964,432.8156,561.0
2023-12-22 12:15:00,450.34,450.47,450.22,450.33,1313.0,432.6619,432.7868,432.5466,432.6523,1313.0
2023-12-22 12:20:00,450.49,450.59,450.18,450.34,7468.0,432.806,432.902,432.5081,432.6619,7468.0
2023-12-22 12:25:00,450.34,450.34,450.18,450.32,1542.0,432.6619,432.6619,432.5081,432.6426,1542.0
2023-12-22 12:30:00,450.31,450.41,450.25,450.25,3164.0,432.633,432.7291,432.5754,432.5754,3164.0
2023-12-22 12:35:00,450.38,450.47,450.31,450.47,870.0,432.7003,432.7868,432.633,432.7868,870.0
2023-12-22 12:40:00,450.34,450.59,450.32,450.59,1050.0,432.6619,432.902,432.6426,432.902,1050.0
2023-12-22 12:45:00,450.6,450.61,450.21,450.33,1531.0,432.9117,432.9213,432.537,432.6523,1531.0
2023-12-22 12:50:00,450.29,450.31,450.22,450.3,1100.0,432.6138,432.633,432.5466,432.6234,1100.0
2023-12-22 12:55:00,450.37,450.38,450.25,450.25,1267.0,432.6907,432.7003,432.5754,432.5754,1267.0
2023-12-22 13:00:00,450.26,450.38,450.25,450.25,959.0,432.585,432.7003,432.5754,432.5754,959.0
2023-12-22 13:05:00,450.4,450.53,450.28,450.53,1534.0,432.7195,432.8444,432.6042,432.8444,1534.0
2023-12-22 13:10:00,450.4,450.4,450.36,450.36,406.0,432.7195,432.7195,432.6811,432.6811,406.0
2023-12-22 13:15:00,450.42,450.42,450.31,450.37,1071.0,432.7387,432.7387,432.633,432.6907,1071.0
2023-12-22 13:20:00,450.37,450.37,450.17,450.17,400.0,432.6907,432.6907,432.4985,432.4985,400.0
2023-12-22 13:25:00,450.22,450.3,450.13,450.25,2800.0,432.5466,432.6234,432.4601,432.5754,2800.0
2023-12-22 13:30:00,450.2,450.2,450.02,450.02,1113.0,432.5274,432.5274,432.3544,432.3544,1113.0
2023-12-22 13:35:00,450.05,450.1,449.94,449.95,3789.0,432.3832,432.4313,432.2776,432.2872,3789.0
2023-12-22 13:40:00,449.87,449.88,449.73,449.86,964.0,432.2103,432.2199,432.0758,432.2007,964.0
2023-12-22 13:45:00,449.75,449.87,449.65,449.78,1206.0,432.095,432.2103,431.9989,432.1238,1206.0
2023-12-22 13:50:00,449.88,449.88,449.54,449.61,2143.0,432.2199,432.2199,431.8933,431.9605,2143.0
2023-12-22 13:55:00,449.5,449.78,449.5,449.78,1518.0,431.8548,432.1238,431.8548,432.1238,1518.0
2023-12-22 14:00:00,449.58,449.68,449.51,449.6,1103.0,431.9317,432.0278,431.8644,431.9509,1103.0
2023-12-22 14:05:00,449.46,449.47,449.16,449.22,1542.0,431.8164,431.826,431.5282,431.5858,1542.0
2023-12-22 14:10:00,449.21,449.36,449.1,449.22,1478.0,431.5762,431.7203,431.4705,431.5858,1478.0
2023-12-22 14:15:00,449.22,449.38,449.0,449.05,2073.0,431.5858,431.7395,431.3745,431.4225,2073.0
2023-12-22 14:20:00,449.04,449.04,448.81,448.88,1338.0,431.4129,431.4129,431.1919,431.2592,1338.0
2023-12-22 14:25:00,448.59,448.79,448.41,448.52,1758.0,430.9806,431.1727,430.8076,430.9133,1758.0
2023-12-22 14:30:00,448.34,448.44,448.22,448.28,1848.0,430.7404,430.8364,430.6251,430.6827,1848.0
2023-12-22 14:35:00,448.49,448.99,448.49,448.99,1665.0,430.8845,431.3649,430.8845,431.3649,1665.0
2023-12-22 14:40:00,448.99,449.3,448.99,449.21,2207.0,431.3649,431.6627,431.3649,431.5762,2207.0
2023-12-22 14:45:00,449.24,449.61,449.24,449.57,1149.0,431.605,431.9605,431.605,431.9221,1149.0
2023-12-22 14:50:00,449.62,449.79,449.62,449.79,1476.0,431.9701,432.1335,431.9701,432.1335,1476.0
2023-12-22 14:55:00,449.65,449.77,449.62,449.77,1980.0,431.9989,432.1142,431.9701,432.1142,1980.0
2023-12-22 15:00:00,449.75,449.86,449.62,449.81,1499.0,432.095,432.2007,431.9701,432.1527,1499.0
2023-12-22 15:05:00,449.71,449.71,449.51,449.51,1418.0,432.0566,432.0566,431.8644,431.8644,1418.0
2023-12-22 15:10:00,449.63,449.7,449.55,449.67,1836.0,431.9797,432.047,431.9029,432.0182,1836.0
2023-12-22 15:15:00,449.67,449.71,449.57,449.67,700.0,432.0182,432.0566,431.9221,432.0182,700.0
2023-12-22 15:20:00,449.65,449.65,449.36,449.44,2056.0,431.9989,431.9989,431.7203,431.7972,2056.0
2023-12-22 15:25:00,449.42,449.79,449.41,449.69,4779.0,431.778,432.1335,431.7684,432.0374,4779.0
2023-12-22 15:30:00,449.59,449.67,449.25,449.25,2817.0,431.9413,432.0182,431.6146,431.6146,2817.0
2023-12-22 15:35:00,449.21,449.22,448.88,448.88,3393.0,431.5762,431.5858,431.2592,431.2592,3393.0
2023-12-22 15:40:00,448.92,449.11,448.9,449.11,2469.0,431.2976,431.4801,431.2784,431.4801,2469.0
2023-12-22 15:45:00,449.31,449.31,448.7,448.7,5422.0,431.6723,431.6723,431.0862,431.0862,5422.0
2023-12-22 15:50:00,448.5,448.89,448.5,448.66,5514.0,430.8941,431.2688,430.8941,431.0478,5514.0
2023-12-22 15:55:00,448.65,448.85,448.11,448.48,35641.0,431.0382,431.2304,430.5194,430.8749,35641.0
2023-12-26 09:30:00,448.15,449.75,447.82,449.75,11504.0,430.5578,432.095,430.2408,432.095,11504.0
2023-12-26 09:35:00,449.07,449.5,449.01,449.34,680.0,431.4417,431.8548,431.3841,431.7011,680.0
2023-12-26 09:40:00,449.01,449.01,448.53,448.93,1976.0,431.3841,431.3841,430.9229,431.3072,1976.0
2023-12-26 09:45:00,449.11,449.5,449.11,449.5,1753.0,431.4801,431.8548,431.4801,431.8548,1753.0
2023-12-26 09:50:00,449.22,449.49,448.9,449.09,2568.0,431.5858,431.8452,431.2784,431.4609,2568.0
2023-12-26 09:55:00,449.06,449.28,448.69,449.28,1952.0,431.4321,431.6435,431.0766,431.6435,1952.0
2023-12-26 10:00:00,449.28,449.29,449.19,449.22,1079.0,431.6435,431.6531,431.557,431.5858,1079.0
2023-12-26 10:05:00,449.23,449.94,449.23,449.78,8488.0,431.5954,432.2776,431.5954,432.1238,8488.0
2023-12-26 10:10:00,449.87,450.21,449.85,450.21,3448.0,432.2103,432.537,432.1911,432.537,3448.0
2023-12-26 10:15:00,450.27,450.45,450.22,450.28,600.0,432.5946,432.7675,432.5466,432.6042,600.0
2023-12-26 10:20:00,450.25,450.53,450.25,450.46,1591.0,432.5754,432.8444,432.5754,432.7772,1591.0
2023-12-26 10:25:00,450.5,450.56,450.47,450.51,913.0,432.8156,432.8732,432.7868,432.8252,913.0
2023-12-26 10:30:00,450.73,450.73,450.55,450.56,1100.0,433.0366,433.0366,432.8636,432.8732,1100.0
2023-12-26 10:35:00,450.66,451.08,450.66,450.98,1786.0,432.9693,433.3728,432.9693,433.2767,1786.0
2023-12-26 10:40:00,450.87,451.09,450.87,451.09,1674.0,433.1711,433.3824,433.1711,433.3824,1674.0
2023-12-26 10:45:00,451.0,451.3,451.0,451.3,2291.0,433.296,433.5842,433.296,433.5842,2291.0
2023-12-26 10:50:00,451.33,451.44,451.02,451.02,831.0,433.613,433.7187,433.3152,433.3152,831.0
2023-12-26 10:55:00,451.21,451.24,451.07,451.24,500.0,433.4977,433.5265,433.3632,433.5265,500.0
2023-12-26 11:00:00,451.28,451.28,450.84,450.84,1200.0,433.565,433.565,433.1422,433.1422,1200.0
2023-12-26 11:05:00,451.02,451.02,450.76,450.81,993.0,433.3152,433.3152,433.0654,433.1134,993.0
2023-12-26 11:10:00,450.88,450.89,450.67,450.67,500.0,433.1807,433.1903,432.9789,432.9789,500.0
2023-12-26 11:15:00,450.74,450.74,449.9,450.02,1691.0,433.0462,433.0462,432.2391,432.3544,1691.0
2023-12-26 11:20:00,449.84,450.34,449.83,450.34,900.0,432.1815,432.6619,432.1719,432.6619,900.0
2023-12-26 11:25:00,450.33,450.47,449.93,450.06,1349.0,432.6523,432.7868,432.268,432.3929,1349.0
2023-12-26 11:30:00,449.97,450.26,449.82,450.15,1952.0,432.3064,432.585,432.1623,432.4793,1952.0
2023-12-26 11:35:00,450.09,450.27,450.05,450.17,1264.0,432.4217,432.5946,432.3832,432.4985,1264.0
2023-12-26 11:40:00,450.18,450.44,450.17,450.35,4106.0,432.5081,432.7579,432.4985,432.6715,4106.0
2023-12-26 11:45:00,450.35,450.56,450.35,450.46,1349.0,432.6715,432.8732,432.6715,432.7772,1349.0
2023-12-26 11:50:00,450.43,450.65,450.35,450.65,3013.0,432.7483,432.9597,432.6715,432.9597,3013.0
2023-12-26 11:55:00,450.59,450.59,450.38,450.49,568.0,432.902,432.902,432.7003,432.806,568.0
2023-12-26 12:00:00,450.38,450.42,450.28,450.37,700.0,432.7003,432.7387,432.6042,432.6907,700.0
2023-12-26 12:05:00,450.41,450.45,450.32,450.4,778.0,432.7291,432.7675,432.6426,432.7195,778.0
2023-12-26 12:10:00,450.38,450.5,450.04,450.07,2767.0,432.7003,432.8156,432.3736,432.4025,2767.0
2023-12-26 12:15:00,450.07,450.3,450.07,450.29,630.0,432.4025,432.6234,432.4025,432.6138,630.0
2023-12-26 12:20:00,450.27,450.68,450.27,450.68,2503.0,432.5946,432.9885,432.5946,432.9885,2503.0
2023-12-26 12:25:00,450.75,450.83,450.64,450.65,1005.0,433.0558,433.1326,432.9501,432.9597,1005.0
2023-12-26 12:30:00,450.54,450.55,450.34,450.49,1975.0,432.854,432.8636,432.6619,432.806,1975.0
2023-12-26 12:35:00,450.5,450.79,450.37,450.64,6488.0,432.8156,433.0942,432.6907,432.9501,6488.0
2023-12-26 12:40:00,450.65,450.78,450.61,450.76,1608.0,432.9597,433.0846,432.9213,433.0654,1608.0
2023-12-26 12:45:00,450.79,450.8,450.58,450.67,2669.0,433.0942,433.1038,432.8924,432.9789,2669.0
2023-12-26 12:50:00,450.49,450.76,450.41,450.76,3606.0,432.806,433.0654,432.7291,433.0654,3606.0
2023-12-26 12:55:00,450.65,450.78,450.65,450.78,200.0,432.9597,433.0846,432.9597,433.0846,200.0
2023-12-26 13:00:00,450.56,450.57,450.55,450.55,310.0,432.8732,432.8828,432.8636,432.8636,310.0
2023-12-26 13:05:00,450.57,450.75,450.57,450.59,487.0,432.8828,433.0558,432.8828,432.902,487.0
2023-12-26 13:10:00,450.69,450.87,450.68,450.81,1469.0,432.9981,433.1711,432.9885,433.1134,1469.0
2023-12-26 13:15:00,450.63,450.79,450.51,450.56,1307.0,432.9405,433.0942,432.8252,432.8732,1307.0
2023-12-26 13:20:00,450.54,450.8,450.45,450.8,1359.0,432.854,433.1038,432.7675,433.1038,1359.0
2023-12-26 13:25:00,450.62,450.62,450.5,450.5,1600.0,432.9309,432.9309,432.8156,432.8156,1600.0
2023-12-26 13:30:00,450.47,450.53,450.37,450.37,1617.0,432.7868,432.8444,432.6907,432.6907,1617.0
2023-12-26 13:35:00,450.41,450.58,450.39,450.58,937.0,432.7291,432.8924,432.7099,432.8924,937.0
2023-12-26 13:40:00,450.47,450.59,450.38,450.51,963.0,432.7868,432.902,432.7003,432.8252,963.0
2023-12-26 13:45:00,450.51,450.73,450.51,450.64,1058.0,432.8252,433.0366,432.8252,432.9501,1058.0
2023-12-26 13:50:00,450.51,450.51,450.16,450.17,1659.0,432.8252,432.8252,432.4889,432.4985,1659.0
2023-12-26 13:55:00,450.4,450.54,450.4,450.42,900.0,432.7195,432.854,432.7195,432.7387,900.0
2023-12-26 14:00:00,450.52,450.62,450.42,450.42,1100.0,432.8348,432.9309,432.7387,432.7387,1100.0
2023-12-26 14:05:00,450.44,450.74,450.44,450.56,1098.0,432.7579,433.0462,432.7579,432.8732,1098.0
2023-12-26 14:10:00,450.55,450.74,450.46,450.46,1223.0,432.8636,433.0462,432.7772,432.7772,1223.0
2023-12-26 14:15:00,450.72,450.72,450.52,450.52,625.0,433.0269,433.0269,432.8348,432.8348,625.0
2023-12-26 14:20:00,450.68,450.69,450.33,450.38,1994.0,432.9885,432.9981,432.6523,432.7003,1994.0
2023-12-26 14:25:00,450.48,450.5,450.41,450.5,862.0,432.7964,432.8156,432.7291,432.8156,862.0
2023-12-26 14:30:00,450.47,450.6,450.32,450.45,2307.0,432.7868,432.9117,432.6426,432.7675,2307.0
2023-12-26 14:35:00,450.47,450.6,450.4,450.4,340.0,432.7868,432.9117,432.7195,432.7195,340.0
2023-12-26 14:40:00,450.63,450.63,450.45,450.47,1625.0,432.9405,432.9405,432.7675,432.7868,1625.0
2023-12-26 14:45:00,450.58,450.61,450.52,450.54,1105.0,432.8924,432.9213,432.8348,432.854,1105.0
2023-12-26 14:50:00,450.7,450.83,450.57,450.83,513.0,433.0077,433.1326,432.8828,433.1326,513.0
2023-12-26 14:55:00,450.85,450.89,450.71,450.71,700.0,433.1518,433.1903,433.0173,433.0173,700.0
2023-12-26 15:00:00,450.7,450.7,450.41,450.47,3113.0,433.0077,433.0077,432.7291,432.7868,3113.0
2023-12-26 15:05:00,450.47,450.52,450.34,450.39,1110.0,432.7868,432.8348,432.6619,432.7099,1110.0
2023-12-26 15:10:00,450.47,450.55,450.38,450.44,1317.0,432.7868,432.8636,432.7003,432.7579,1317.0
2023-12-26 15:15:00,450.44,450.51,450.39,450.41,1814.0,432.7579,432.8252,432.7099,432.7291,1814.0
2023-12-26 15:20:00,450.41,450.74,450.34,450.58,3383.0,432.7291,433.0462,432.6619,432.8924,3383.0
2023-12-26 15:25:00,450.8,451.01,450.7,450.94,527.0,433.1038,433.3056,433.0077,433.2383,527.0
2023-12-26 15:30:00,450.79,451.07,450.62,450.63,2787.0,433.0942,433.3632,432.9309,432.9405,2787.0
2023-12-26 15:35:00,450.64,450.64,450.39,450.49,3743.0,432.9501,432.9501,432.7099,432.806,3743.0
2023-12-26 15:40:00,450.43,450.57,450.41,450.5,3482.0,432.7483,432.8828,432.7291,432.8156,3482.0
2023-12-26 15:45:00,450.68,450.81,450.31,450.31,7854.0,432.9885,433.1134,432.633,432.633,7854.0
2023-12-26 15:50:00,450.41,450.8,450.36,450.63,14648.0,432.7291,433.1038,432.6811,432.9405,14648.0
2023-12-26 15:55:00,450.6,450.62,450.1,450.18,22688.0,432.9117,432.9309,432.4313,432.5081,22688.0
2023-12-27 09:30:00,448.55,450.8,448.55,449.85,24065.0,430.9421,433.1038,430.9421,432.1911,24065.0
2023-12-27 09:35:00,450.36,450.76,449.9,449.9,6235.0,432.6811,433.0654,432.2391,432.2391,6235.0
2023-12-27 09:40:00,449.96,450.4,449.57,449.58,2405.0,432.2968,432.7195,431.9221,431.9317,2405.0
2023-12-27 09:45:00,449.58,450.12,449.56,449.89,2988.0,431.9317,432.4505,431.9125,432.2295,2988.0
2023-12-27 09:50:00,450.0,450.57,450.0,450.13,1112.0,432.3352,432.8828,432.3352,432.4601,1112.0
2023-12-27 09:55:00,450.36,450.36,449.84,449.84,4325.0,432.6811,432.6811,432.1815,432.1815,4325.0
2023-12-27 10:00:00,449.94,450.0,449.66,449.71,2305.0,432.2776,432.3352,432.0086,432.0566,2305.0
2023-12-27 10:05:00,449.81,449.81,449.54,449.55,2740.0,432.1527,432.1527,431.8933,431.9029,2740.0
2023-12-27 10:10:00,449.42,450.2,449.42,449.81,6338.0,431.778,432.5274,431.778,432.1527,6338.0
2023-12-27 10:15:00,449.93,450.38,449.93,449.93,3116.0,432.268,432.7003,432.268,432.268,3116.0
2023-12-27 10:20:00,450.12,450.22,449.71,450.22,1863.0,432.4505,432.5466,432.0566,432.5466,1863.0
2023-12-27 10:25:00,450.3,450.55,450.2,450.46,1788.0,432.6234,432.8636,432.5274,432.7772,1788.0
2023-12-27 10:30:00,450.39,450.94,450.39,450.94,2320.0,432.7099,433.2383,432.7099,433.2383,2320.0
2023-12-27 10:35:00,450.98,451.02,450.67,450.73,3733.0,433.2767,433.3152,432.9789,433.0366,3733.0
2023-12-27 10:40:00,450.91,450.95,450.81,450.81,1100.0,433.2095,433.2479,433.1134,433.1134,1100.0
2023-12-27 10:45:00,450.69,450.73,450.32,450.33,2430.0,432.9981,433.0366,432.6426,432.6523,2430.0
2023-12-27 10:50:00,450.3,450.56,450.13,450.56,1502.0,432.6234,432.8732,432.4601,432.8732,1502.0
2023-12-27 10:55:00,450.56,450.56,449.2,449.96,11167.0,432.8732,432.8732,431.5666,432.2968,11167.0
2023-12-27 11:00:00,449.93,450.12,449.23,449.23,2320.0,432.268,432.4505,431.5954,431.5954,2320.0
2023-12-27 11:05:00,449.54,450.04,449.22,449.3,1528.0,431.8933,432.3736,431.5858,431.6627,1528.0
2023-12-27 11:10:00,449.6,449.71,449.34,449.5,2849.0,431.9509,432.0566,431.7011,431.8548,2849.0
2023-12-27 11:15:00,449.57,450.03,449.52,449.72,1026.0,431.9221,432.364,431.8741,432.0662,1026.0
2023-12-27 11:20:00,449.7,449.7,449.0,449.0,6179.0,432.047,432.047,431.3745,431.3745,6179.0
2023-12-27 11:25:00,448.92,449.47,448.9,449.47,2705.0,431.2976,431.826,431.2784,431.826,2705.0
2023-12-27 11:30:00,449.28,449.62,448.98,449.49,6172.0,431.6435,431.9701,431.3552,431.8452,6172.0
2023-12-27 11:35:00,449.45,449.56,449.31,449.56,777.0,431.8068,431.9125,431.6723,431.9125,777.0
2023-12-27 11:40:00,449.68,449.75,449.43,449.44,1215.0,432.0278,432.095,431.7876,431.7972,1215.0
2023-12-27 11:45:00,449.28,449.49,449.28,449.43,895.0,431.6435,431.8452,431.6435,431.7876,895.0
2023-12-27 11:50:00,449.33,449.48,449.33,449.41,600.0,431.6915,431.8356,431.6915,431.7684,600.0
2023-12-27 11:55:00,449.42,449.78,449.42,449.78,2016.0,431.778,432.1238,431.778,432.1238,2016.0
2023-12-27 12:00:00,449.74,449.74,449.64,449.64,502.0,432.0854,432.0854,431.9893,431.9893,502.0
2023-12-27 12:05:00,449.48,449.62,449.41,449.62,2528.0,431.8356,431.9701,431.7684,431.9701,2528.0
2023-12-27 12:10:00,449.63,449.65,449.46,449.47,1821.0,431.9797,431.9989,431.8164,431.826,1821.0
2023-12-27 12:15:00,449.5,449.52,449.41,449.41,1275.0,431.8548,431.8741,431.7684,431.7684,1275.0
2023-12-27 12:20:00,449.57,449.63,449.41,449.49,2570.0,431.9221,431.9797,431.7684,431.8452,2570.0
2023-12-27 12:25:00,449.57,449.57,449.32,449.43,2793.0,431.9221,431.9221,431.6819,431.7876,2793.0
2023-12-27 12:30:00,449.44,449.57,449.35,449.43,1645.0,431.7972,431.9221,431.7107,431.7876,1645.0
2023-12-27 12:35:00,449.48,449.57,449.36,449.55,4065.0,431.8356,431.9221,431.7203,431.9029,4065.0
2023-12-27 12:40:00,449.55,449.55,449.0,449.26,4479.0,431.9029,431.9029,431.3745,431.6243,4479.0
2023-12-27 12:45:00,449.25,449.5,449.24,449.44,1066.0,431.6146,431.8548,431.605,431.7972,1066.0
2023-12-27 12:50:00,449.42,449.42,449.25,449.25,1243.0,431.778,431.778,431.6146,431.6146,1243.0
2023-12-27 12:55:00,449.3,449.41,449.29,449.32,1881.0,431.6627,431.7684,431.6531,431.6819,1881.0
2023-12-27 13:00:00,449.46,449.84,449.43,449.7,3484.0,431.8164,432.1815,431.7876,432.047,3484.0
2023-12-27 13:05:00,449.67,450.2,449.67,450.2,4277.0,432.0182,432.5274,432.0182,432.5274,4277.0
2023-12-27 13:10:00,450.04,450.35,450.0,450.0,2293.0,432.3736,432.6715,432.3352,432.3352,2293.0
2023-12-27 13:15:00,449.94,450.01,449.76,449.88,1551.0,432.2776,432.3448,432.1046,432.2199,1551.0
2023-12-27 13:20:00,449.84,449.91,449.71,449.81,1131.0,432.1815,432.2487,432.0566,432.1527,1131.0
2023-12-27 13:25:00,449.75,449.84,449.65,449.75,1249.0,432.095,432.1815,431.9989,432.095,1249.0
2023-12-27 13:30:00,449.75,449.75,449.57,449.58,800.0,432.095,432.095,431.9221,431.9317,800.0
2023-12-27 13:35:00,449.56,449.71,449.56,449.68,1107.0,431.9125,432.0566,431.9125,432.0278,1107.0
2023-12-27 13:40:00,449.76,450.02,449.69,450.0,3859.0,432.1046,432.3544,432.0374,432.3352,3859.0
2023-12-27 13:45:00,450.06,450.06,449.78,449.93,2864.0,432.3929,432.3929,432.1238,432.268,2864.0
2023-12-27 13:50:00,449.99,450.04,449.75,449.75,2561.0,432.3256,432.3736,432.095,432.095,2561.0
2023-12-27 13:55:00,449.83,449.91,449.76,449.91,1293.0,432.1719,432.2487,432.1046,432.2487,1293.0
2023-12-27 14:00:00,449.82,449.87,449.21,449.21,4784.0,432.1623,432.2103,431.5762,431.5762,4784.0
2023-12-27 14:05:00,449.24,449.41,449.16,449.17,2520.0,431.605,431.7684,431.5282,431.5378,2520.0
2023-12-27 14:10:00,449.16,449.16,448.9,448.93,8211.0,431.5282,431.5282,431.2784,431.3072,8211.0
2023-12-27 14:15:00,448.99,449.09,448.68,449.06,1493.0,431.3649,431.4609,431.067,431.4321,1493.0
2023-12-27 14:20:00,449.13,449.19,449.13,449.16,1338.0,431.4994,431.557,431.4994,431.5282,1338.0
2023-12-27 14:25:00,449.17,449.43,449.12,449.43,1538.0,431.5378,431.7876,431.4898,431.7876,1538.0
2023-12-27 14:30:00,449.35,449.35,449.15,449.27,2606.0,431.7107,431.7107,431.5186,431.6339,2606.0
2023-12-27 14:35:00,449.25,449.36,449.2,449.27,3614.0,431.6146,431.7203,431.5666,431.6339,3614.0
2023-12-27 14:40:00,449.26,449.26,449.18,449.24,1100.0,431.6243,431.6243,431.5474,431.605,1100.0
2023-12-27 14:45:00,449.14,449.21,449.13,449.15,570.0,431.509,431.5762,431.4994,431.5186,570.0
2023-12-27 14:50:00,449.27,449.27,449.08,449.09,2127.0,431.6339,431.6339,431.4513,431.4609,2127.0
2023-12-27 14:55:00,449.19,449.45,449.11,449.44,2875.0,431.557,431.8068,431.4801,431.7972,2875.0
2023-12-27 15:00:00,449.42,449.8,449.41,449.5,2175.0,431.778,432.1431,431.7684,431.8548,2175.0
2023-12-27 15:05:00,449.72,449.72,449.34,449.49,4582.0,432.0662,432.0662,431.7011,431.8452,4582.0
2023-12-27 15:10:00,449.63,449.65,449.33,449.34,3720.0,431.9797,431.9989,431.6915,431.7011,3720.0
2023-12-27 15:15:00,449.28,449.45,449.23,449.24,1078.0,431.6435,431.8068,431.5954,431.605,1078.0
2023-12-27 15:20:00,449.3,449.32,449.16,449.16,2380.0,431.6627,431.6819,431.5282,431.5282,2380.0
2023-12-27 15:25:00,449.16,449.25,449.04,449.12,1218.0,431.5282,431.6146,431.4129,431.4898,1218.0
2023-12-27 15:30:00,449.17,449.71,449.03,449.6,2940.0,431.5378,432.0566,431.4033,431.9509,2940.0
2023-12-27 15:35:00,449.59,449.72,449.3,449.3,2759.0,431.9413,432.0662,431.6627,431.6627,2759.0
2023-12-27 15:40:00,449.36,449.36,448.8,448.8,4020.0,431.7203,431.7203,431.1823,431.1823,4020.0
2023-12-27 15:45:00,448.59,448.8,448.41,448.53,5011.0,430.9806,431.1823,430.8076,430.9229,5011.0
2023-12-27 15:50:00,448.71,448.86,448.46,448.8,2424.0,431.0958,431.24,430.8557,431.1823,2424.0
2023-12-27 15:55:00,448.77,449.11,448.55,448.97,31406.0,431.1535,431.4801,430.9421,431.3456,31406.0
2023-12-28 09:30:00,448.97,450.08,448.46,450.04,11264.0,431.3456,432.4121,430.8557,432.3736,11264.0
2023-12-28 09:35:00,450.27,450.86,450.07,450.46,1728.0,432.5946,433.1614,432.4025,432.7772,1728.0
2023-12-28 09:40:00,450.17,450.39,449.46,449.71,2805.0,432.4985,432.7099,431.8164,432.0566,2805.0
2023-12-28 09:45:00,449.45,450.48,449.45,450.48,1738.0,431.8068,432.7964,431.8068,432.7964,1738.0
2023-12-28 09:50:00,450.74,451.0,450.55,451.0,4002.0,433.0462,433.296,432.8636,433.296,4002.0
2023-12-28 09:55:00,450.97,451.08,450.4,450.46,5094.0,433.2671,433.3728,432.7195,432.7772,5094.0
2023-12-28 10:00:00,450.46,450.61,450.15,450.15,2287.0,432.7772,432.9213,432.4793,432.4793,2287.0
2023-12-28 10:05:00,450.12,450.17,450.0,450.0,800.0,432.4505,432.4985,432.3352,432.3352,800.0
2023-12-28 10:10:00,450.05,450.51,450.05,450.5,3503.0,432.3832,432.8252,432.3832,432.8156,3503.0
2023-12-28 10:15:00,450.18,450.48,450.18,450.22,1849.0,432.5081,432.7964,432.5081,432.5466,1849.0
2023-12-28 10:20:00,450.35,450.4,450.21,450.21,1601.0,432.6715,432.7195,432.537,432.537,1601.0
2023-12-28 10:25:00,450.26,450.35,450.16,450.26,4619.0,432.585,432.6715,432.4889,432.585,4619.0
2023-12-28 10:30:00,450.26,450.73,450.13,450.69,4433.0,432.585,433.0366,432.4601,432.9981,4433.0
2023-12-28 10:35:00,450.65,450.85,450.63,450.85,3980.0,432.9597,433.1518,432.9405,433.1518,3980.0
2023-12-28 10:40:00,450.99,451.16,450.91,450.95,2697.0,433.2863,433.4497,433.2095,433.2479,2697.0
2023-12-28 10:45:00,451.06,451.21,450.99,451.17,3592.0,433.3536,433.4977,433.2863,433.4593,3592.0
2023-12-28 10:50:00,451.16,451.3,450.88,450.88,1756.0,433.4497,433.5842,433.1807,433.1807,1756.0
2023-12-28 10:55:00,450.98,450.98,450.56,450.56,3759.0,433.2767,433.2767,432.8732,432.8732,3759.0
2023-12-28 11:00:00,450.79,451.14,450.68,450.89,3045.0,433.0942,433.4305,432.9885,433.1903,3045.0
2023-12-28 11:05:00,451.01,451.08,450.84,450.84,641.0,433.3056,433.3728,433.1422,433.1422,641.0
2023-12-28 11:10:00,450.9,450.91,450.85,450.91,1335.0,433.1999,433.2095,433.1518,433.2095,1335.0
2023-12-28 11:15:00,450.75,450.76,450.52,450.68,3159.0,433.0558,433.0654,432.8348,432.9885,3159.0
2023-12-28 11:20:00,450.76,450.83,450.6,450.6,1687.0,433.0654,433.1326,432.9117,432.9117,1687.0
2023-12-28 11:25:00,450.69,450.72,450.43,450.65,2957.0,432.9981,433.0269,432.7483,432.9597,2957.0
2023-12-28 11:30:00,450.86,450.92,450.6,450.63,2005.0,433.1614,433.2191,432.9117,432.9405,2005.0
2023-12-28 11:35:00,450.62,450.71,450.62,450.68,583.0,432.9309,433.0173,432.9309,432.9885,583.0
2023-12-28 11:40:00,450.67,450.78,450.65,450.77,2150.0,432.9789,433.0846,432.9597,433.075,2150.0
2023-12-28 11:45:00,450.7,450.7,450.58,450.58,219.0,433.0077,433.0077,432.8924,432.8924,219.0
2023-12-28 11:50:00,450.65,450.93,450.65,450.92,2041.0,432.9597,433.2287,432.9597,433.2191,2041.0
2023-12-28 11:55:00,450.76,450.82,450.49,450.49,1150.0,433.0654,433.123,432.806,432.806,1150.0
2023-12-28 12:00:00,450.58,450.62,450.45,450.47,1604.0,432.8924,432.9309,432.7675,432.7868,1604.0
2023-12-28 12:05:00,450.5,450.68,450.5,450.55,2543.0,432.8156,432.9885,432.8156,432.8636,2543.0
2023-12-28 12:10:00,450.56,450.68,450.53,450.59,1271.0,432.8732,432.9885,432.8444,432.902,1271.0
2023-12-28 12:15:00,450.68,450.69,450.43,450.55,3614.0,432.9885,432.9981,432.7483,432.8636,3614.0
2023-12-28 12:20:00,450.52,450.52,450.34,450.41,970.0,432.8348,432.8348,432.6619,432.7291,970.0
2023-12-28 12:25:00,450.35,450.41,450.28,450.34,725.0,432.6715,432.7291,432.6042,432.6619,725.0
2023-12-28 12:30:00,450.38,450.46,450.29,450.29,1752.0,432.7003,432.7772,432.6138,432.6138,1752.0
2023-12-28 12:35:00,450.31,450.38,450.18,450.26,2134.0,432.633,432.7003,432.5081,432.585,2134.0
2023-12-28 12:40:00,450.29,450.5,450.16,450.5,2863.0,432.6138,432.8156,432.4889,432.8156,2863.0
2023-12-28 12:45:00,450.47,450.65,450.47,450.65,428.0,432.7868,432.9597,432.7868,432.9597,428.0
2023-12-28 12:50:00,450.62,450.62,450.47,450.51,490.0,432.9309,432.9309,432.7868,432.8252,490.0
2023-12-28 12:55:00,450.72,450.84,450.71,450.71,3229.0,433.0269,433.1422,433.0173,433.0173,3229.0
2023-12-28 13:00:00,450.72,450.72,450.4,450.4,1476.0,433.0269,433.0269,432.7195,432.7195,1476.0
2023-12-28 13:05:00,450.3,450.59,450.3,450.59,537.0,432.6234,432.902,432.6234,432.902,537.0
2023-12-28 13:10:00,450.61,450.63,450.6,450.62,800.0,432.9213,432.9405,432.9117,432.9309,800.0
2023-12-28 13:15:00,450.62,450.77,450.47,450.77,1750.0,432.9309,433.075,432.7868,433.075,1750.0
2023-12-28 13:20:00,450.78,450.78,450.44,450.66,1400.0,433.0846,433.0846,432.7579,432.9693,1400.0
2023-12-28 13:25:00,450.56,450.56,450.11,450.11,2000.0,432.8732,432.8732,432.4409,432.4409,2000.0
2023-12-28 13:30:00,450.22,450.33,450.22,450.33,917.0,432.5466,432.6523,432.5466,432.6523,917.0
2023-12-28 13:35:00,450.34,450.76,450.29,450.73,1732.0,432.6619,433.0654,432.6138,433.0366,1732.0
2023-12-28 13:40:00,450.6,450.79,450.56,450.68,1654.0,432.9117,433.0942,432.8732,432.9885,1654.0
2023-12-28 13:45:00,450.81,450.88,450.68,450.7,1471.0,433.1134,433.1807,432.9885,433.0077,1471.0
2023-12-28 13:50:00,450.68,450.86,450.67,450.86,1196.0,432.9885,433.1614,432.9789,433.1614,1196.0
2023-12-28 13:55:00,450.67,450.77,450.61,450.76,908.0,432.9789,433.075,432.9213,433.0654,908.0
2023-12-28 14:00:00,450.77,450.91,450.75,450.91,2236.0,433.075,433.2095,433.0558,433.2095,2236.0
2023-12-28 14:05:00,450.9,450.96,450.74,450.96,2004.0,433.1999,433.2575,433.0462,433.2575,2004.0
2023-12-28 14:10:00,451.0,451.16,450.97,451.14,1703.0,433.296,433.4497,433.2671,433.4305,1703.0
2023-12-28 14:15:00,451.25,451.34,451.15,451.2,1563.0,433.5361,433.6226,433.4401,433.4881,1563.0
2023-12-28 14:20:00,451.19,451.26,451.19,451.21,1614.0,433.4785,433.5457,433.4785,433.4977,1614.0
2023-12-28 14:25:00,451.33,451.38,451.18,451.38,1326.0,433.613,433.661,433.4689,433.661,1326.0
2023-12-28 14:30:00,451.38,451.45,451.26,451.38,1423.0,433.661,433.7283,433.5457,433.661,1423.0
2023-12-28 14:35:00,451.34,451.41,451.27,451.27,1446.0,433.6226,433.6899,433.5554,433.5554,1446.0
2023-12-28 14:40:00,451.34,451.41,451.25,451.34,1746.0,433.6226,433.6899,433.5361,433.6226,1746.0
2023-12-28 14:45:00,451.13,451.42,451.13,451.42,4344.0,433.4208,433.6995,433.4208,433.6995,4344.0
2023-12-28 14:50:00,451.42,451.49,451.36,451.42,1309.0,433.6995,433.7667,433.6418,433.6995,1309.0
2023-12-28 14:55:00,451.38,451.63,451.38,451.63,3679.0,433.661,433.9012,433.661,433.9012,3679.0
2023-12-28 15:00:00,451.58,451.58,451.26,451.26,1992.0,433.8532,433.8532,433.5457,433.5457,1992.0
2023-12-28 15:05:00,451.39,451.39,451.25,451.32,1058.0,433.6706,433.6706,433.5361,433.6034,1058.0
2023-12-28 15:10:00,451.37,451.7,451.33,451.59,6377.0,433.6514,433.9685,433.613,433.8628,6377.0
2023-12-28 15:15:00,451.58,451.58,451.46,451.53,1781.0,433.8532,433.8532,433.7379,433.8051,1781.0
2023-12-28 15:20:00,451.62,451.69,451.51,451.56,3363.0,433.8916,433.9589,433.7859,433.834,3363.0
2023-12-28 15:25:00,451.64,451.7,451.6,451.7,644.0,433.9108,433.9685,433.8724,433.9685,644.0
2023-12-28 15:30:00,451.72,451.83,451.44,451.62,5035.0,433.9877,434.0934,433.7187,433.8916,5035.0
2023-12-28 15:35:00,451.57,451.68,451.56,451.61,5313.0,433.8436,433.9493,433.834,433.882,5313.0
2023-12-28 15:40:00,451.58,451.58,451.41,451.46,4191.0,433.8532,433.8532,433.6899,433.7379,4191.0
2023-12-28 15:45:00,451.44,451.48,451.02,451.15,10266.0,433.7187,433.7571,433.3152,433.4401,10266.0
2023-12-28 15:50:00,451.32,451.32,450.91,450.93,7962.0,433.6034,433.6034,433.2095,433.2287,7962.0
2023-12-28 15:55:00,450.87,451.42,450.66,451.23,39330.0,433.1711,433.6995,432.9693,433.5169,39330.0
2023-12-29 09:30:00,452.0,453.0,451.27,452.66,36462.0,434.2567,435.2174,433.5554,434.8908,36462.0
2023-12-29 09:35:00,452.57,452.97,452.42,452.43,5745.0,434.8043,435.1886,434.6602,434.6698,5745.0
2023-12-29 09:40:00,452.42,452.87,451.14,451.92,8326.0,434.6602,435.0925,433.4305,434.1798,8326.0
2023-12-29 09:45:00,452.0,452.05,451.44,451.61,7871.0,434.2567,434.3047,433.7187,433.882,7871.0
2023-12-29 09:50:00,451.55,451.76,451.54,451.76,2377.0,433.8244,434.0261,433.8148,434.0261,2377.0
2023-12-29 09:55:00,451.59,451.59,451.2,451.37,4300.0,433.8628,433.8628,433.4881,433.6514,4300.0
2023-12-29 10:00:00,451.31,452.0,451.3,451.88,5683.0,433.5938,434.2567,433.5842,434.1414,5683.0
2023-12-29 10:05:00,452.01,452.28,452.01,452.13,4713.0,434.2663,434.5257,434.2663,434.3816,4713.0
2023-12-29 10:10:00,452.12,452.12,451.65,451.73,2552.0,434.372,434.372,433.9204,433.9973,2552.0
2023-12-29 10:15:00,451.73,452.11,451.59,452.11,4906.0,433.9973,434.3624,433.8628,434.3624,4906.0
2023-12-29 10:20:00,452.13,452.25,452.11,452.25,1254.0,434.3816,434.4969,434.3624,434.4969,1254.0
2023-12-29 10:25:00,452.11,452.27,452.02,452.27,1780.0,434.3624,434.5161,434.2759,434.5161,1780.0
2023-12-29 10:30:00,452.12,452.31,452.03,452.31,7707.0,434.372,434.5545,434.2855,434.5545,7707.0
2023-12-29 10:35:00,452.31,452.63,452.25,452.63,4175.0,434.5545,434.862,434.4969,434.862,4175.0
2023-12-29 10:40:00,452.73,453.1,452.48,453.09,6332.0,434.958,435.3135,434.7179,435.3039,6332.0
2023-12-29 10:45:00,453.1,453.15,452.49,453.14,4179.0,435.3135,435.3616,434.7275,435.3519,4179.0
2023-12-29 10:50:00,453.14,453.24,452.83,452.87,1987.0,435.3519,435.448,435.0541,435.0925,1987.0
2023-12-29 10:55:00,452.82,452.94,452.6,452.61,2780.0,435.0445,435.1598,434.8331,434.8428,2780.0
2023-12-29 11:00:00,452.87,452.94,452.69,452.92,3960.0,435.0925,435.1598,434.9196,435.1406,3960.0
2023-12-29 11:05:00,452.96,453.26,452.96,453.06,4132.0,435.179,435.4672,435.179,435.2751,4132.0
2023-12-29 11:10:00,453.06,453.1,453.03,453.04,1301.0,435.2751,435.3135,435.2463,435.2559,1301.0
2023-12-29 11:15:00,453.03,453.17,452.85,453.17,4237.0,435.2463,435.3808,435.0733,435.3808,4237.0
2023-12-29 11:20:00,453.03,453.3,452.93,453.18,3203.0,435.2463,435.5057,435.1502,435.3904,3203.0
2023-12-29 11:25:00,453.18,453.37,452.53,452.58,9689.0,435.3904,435.5729,434.7659,434.8139,9689.0
2023-12-29 11:30:00,452.57,453.04,452.57,452.88,6683.0,434.8043,435.2559,434.8043,435.1022,6683.0
2023-12-29 11:35:00,452.77,452.93,452.73,452.93,3634.0,434.9965,435.1502,434.958,435.1502,3634.0
2023-12-29 11:40:00,453.09,453.1,452.6,452.79,3434.0,435.3039,435.3135,434.8331,435.0157,3434.0
2023-12-29 11:45:00,452.71,452.71,452.64,452.64,757.0,434.9388,434.9388,434.8716,434.8716,757.0
2023-12-29 11:50:00,452.64,452.7,452.09,452.1,5168.0,434.8716,434.9292,434.3432,434.3528,5168.0
2023-12-29 11:55:00,452.1,452.27,451.99,452.1,6250.0,434.3528,434.5161,434.2471,434.3528,6250.0
2023-12-29 12:00:00,452.08,452.12,451.94,452.0,5025.0,434.3336,434.372,434.1991,434.2567,5025.0
2023-12-29 12:05:00,451.93,451.95,451.62,451.66,6720.0,434.1894,434.2087,433.8916,433.93,6720.0
2023-12-29 12:10:00,451.74,451.79,451.53,451.78,6071.0,434.0069,434.0549,433.8051,434.0453,6071.0
2023-12-29 12:15:00,451.78,452.12,451.72,451.95,4554.0,434.0453,434.372,433.9877,434.2087,4554.0
2023-12-29 12:20:00,452.03,452.09,451.88,452.01,2847.0,434.2855,434.3432,434.1414,434.2663,2847.0
2023-12-29 12:25:00,452.02,452.1,451.93,451.95,721.0,434.2759,434.3528,434.1894,434.2087,721.0
2023-12-29 12:30:00,451.97,452.14,451.97,452.13,3463.0,434.2279,434.3912,434.2279,434.3816,3463.0
2023-12-29 12:35:00,452.06,452.19,452.01,452.11,2825.0,434.3143,434.4392,434.2663,434.3624,2825.0
2023-12-29 12:40:00,451.99,452.17,451.99,452.17,1300.0,434.2471,434.42,434.2471,434.42,1300.0
2023-12-29 12:45:00,452.17,452.34,452.07,452.14,3492.0,434.42,434.5834,434.324,434.3912,3492.0
2023-12-29 12:50:00,452.06,452.07,452.01,452.05,1900.0,434.3143,434.324,434.2663,434.3047,1900.0
2023-12-29 12:55:00,452.15,452.23,452.1,452.23,1097.0,434.4008,434.4777,434.3528,434.4777,1097.0
2023-12-29 13:00:00,452.11,452.25,452.03,452.25,4656.0,434.3624,434.4969,434.2855,434.4969,4656.0
2023-12-29 13:05:00,452.26,452.26,452.13,452.14,600.0,434.5065,434.5065,434.3816,434.3912,600.0
2023-12-29 13:10:00,452.17,452.18,452.12,452.15,1980.0,434.42,434.4296,434.372,434.4008,1980.0
2023-12-29 13:15:00,452.07,452.22,452.0,452.13,4487.0,434.324,434.4681,434.2567,434.3816,4487.0
2023-12-29 13:20:00,452.14,452.29,452.09,452.17,1593.0,434.3912,434.5353,434.3432,434.42,1593.0
2023-12-29 13:25:00,452.11,452.23,452.1,452.15,2543.0,434.3624,434.4777,434.3528,434.4008,2543.0
2023-12-29 13:30:00,452.21,452.31,452.17,452.2,5080.0,434.4585,434.5545,434.42,434.4488,5080.0
2023-12-29 13:35:00,452.2,452.34,452.2,452.3,898.0,434.4488,434.5834,434.4488,434.5449,898.0
2023-12-29 13:40:00,452.17,452.24,452.14,452.19,4475.0,434.42,434.4873,434.3912,434.4392,4475.0
2023-12-29 13:45:00,452.17,452.25,452.08,452.17,5937.0,434.42,434.4969,434.3336,434.42,5937.0
2023-12-29 13:50:00,452.08,452.24,452.08,452.17,6947.0,434.3336,434.4873,434.3336,434.42,6947.0
2023-12-29 13:55:00,452.14,452.28,452.06,452.28,4329.0,434.3912,434.5257,434.3143,434.5257,4329.0
2023-12-29 14:00:00,452.26,452.47,452.22,452.36,3227.0,434.5065,434.7082,434.4681,434.6026,3227.0
2023-12-29 14:05:00,452.37,452.49,452.34,452.35,2233.0,434.6122,434.7275,434.5834,434.593,2233.0
2023-12-29 14:10:00,452.32,452.38,452.22,452.38,1554.0,434.5641,434.6218,434.4681,434.6218,1554.0
2023-12-29 14:15:00,452.26,452.27,452.18,452.27,2654.0,434.5065,434.5161,434.4296,434.5161,2654.0
2023-12-29 14:20:00,452.27,452.38,452.17,452.38,2541.0,434.5161,434.6218,434.42,434.6218,2541.0
2023-12-29 14:25:00,452.38,452.39,452.19,452.32,4027.0,434.6218,434.6314,434.4392,434.5641,4027.0
2023-12-29 14:30:00,452.36,452.36,452.25,452.29,1510.0,434.6026,434.6026,434.4969,434.5353,1510.0
2023-12-29 14:35:00,452.22,452.23,452.22,452.23,400.0,434.4681,434.4777,434.4681,434.4777,400.0
2023-12-29 14:40:00,452.15,452.27,452.11,452.27,3714.0,434.4008,434.5161,434.3624,434.5161,3714.0
2023-12-29 14:45:00,452.25,452.26,452.19,452.2,1568.0,434.4969,434.5065,434.4392,434.4488,1568.0
2023-12-29 14:50:00,452.2,452.27,452.11,452.27,1154.0,434.4488,434.5161,434.3624,434.5161,1154.0
2023-12-29 14:55:00,452.15,452.25,452.09,452.2,3770.0,434.4008,434.4969,434.3432,434.4488,3770.0
2023-12-29 15:00:00,452.29,452.29,452.12,452.25,3856.0,434.5353,434.5353,434.372,434.4969,3856.0
2023-12-29 15:05:00,452.24,452.5,452.24,452.4,2743.0,434.4873,434.7371,434.4873,434.641,2743.0
2023-12-29 15:10:00,452.5,452.51,452.26,452.38,3201.0,434.7371,434.7467,434.5065,434.6218,3201.0
2023-12-29 15:15:00,452.4,452.62,452.34,452.39,3079.0,434.641,434.8524,434.5834,434.6314,3079.0
2023-12-29 15:20:00,452.39,452.59,452.25,452.54,3259.0,434.6314,434.8235,434.4969,434.7755,3259.0
2023-12-29 15:25:00,452.54,453.0,452.53,452.87,3625.0,434.7755,435.2174,434.7659,435.0925,3625.0
2023-12-29 15:30:00,452.93,452.93,452.63,452.69,3627.0,435.1502,435.1502,434.862,434.9196,3627.0
2023-12-29 15:35:00,452.8,452.92,452.73,452.92,3391.0,435.0253,435.1406,434.958,435.1406,3391.0
2023-12-29 15:40:00,453.0,453.05,452.82,452.84,5193.0,435.2174,435.2655,435.0445,435.0637,5193.0
2023-12-29 15:45:00,452.85,452.98,452.66,452.69,5586.0,435.0733,435.1982,434.8908,434.9196,5586.0
2023-12-29 15:50:00,452.81,453.3,452.62,452.64,10879.0,435.0349,435.5057,434.8524,434.8716,10879.0
2023-12-29 15:55:00,452.5,453.5,452.42,453.42,35275.0,434.7371,435.6978,434.6602,435.621,35275.0
2024-01-02 09:30:00,454.3,457.99,454.3,457.66,43718.0,436.4664,440.0116,436.4664,439.6945,43718.0
2024-01-02 09:35:00,457.32,458.33,457.23,457.38,29963.0,439.3679,440.3382,439.2814,439.4255,29963.0
2024-01-02 09:40:00,458.06,459.16,458.02,458.51,14205.0,440.0788,441.1356,440.0404,440.5111,14205.0
2024-01-02 09:45:00,458.46,459.34,458.15,459.34,5807.0,440.4631,441.3086,440.1653,441.3086,5807.0
2024-01-02 09:50:00,459.48,459.48,456.89,458.5,6986.0,441.4431,441.4431,438.9547,440.5015,6986.0
2024-01-02 09:55:00,458.5,459.68,458.27,459.55,5866.0,440.5015,441.6352,440.2806,441.5103,5866.0
2024-01-02 10:00:00,459.65,459.69,459.13,459.4,15543.0,441.6064,441.6448,441.1068,441.3662,15543.0
2024-01-02 10:05:00,459.8,460.19,459.4,459.41,16669.0,441.7505,442.1252,441.3662,441.3758,16669.0
2024-01-02 10:10:00,459.13,459.93,459.13,459.87,7858.0,441.1068,441.8754,441.1068,441.8178,7858.0
2024-01-02 10:15:00,459.92,460.11,459.84,459.97,4318.0,441.8658,442.0483,441.7889,441.9138,4318.0
2024-01-02 10:20:00,460.06,460.33,459.83,460.0,5218.0,442.0003,442.2597,441.7793,441.9427,5218.0
2024-01-02 10:25:00,459.91,460.73,459.91,460.57,8682.0,441.8562,442.644,441.8562,442.4903,8682.0
2024-01-02 10:30:00,460.55,461.0,460.47,460.64,8022.0,442.4711,442.9034,442.3942,442.5575,8022.0
2024-01-02 10:35:00,460.7,461.0,460.27,460.54,12790.0,442.6152,442.9034,442.2021,442.4615,12790.0
2024-01-02 10:40:00,460.56,461.0,460.34,460.46,9527.0,442.4807,442.9034,442.2693,442.3846,9527.0
2024-01-02 10:45:00,460.52,461.16,460.52,461.05,14205.0,442.4422,443.0571,442.4422,442.9514,14205.0
2024-01-02 10:50:00,461.03,461.37,460.9,461.2,9949.0,442.9322,443.2589,442.8073,443.0956,9949.0
2024-01-02 10:55:00,461.2,462.05,460.98,461.49,7782.0,443.0956,443.9122,442.8842,443.3742,7782.0
2024-01-02 11:00:00,461.55,461.7,461.26,461.27,2131.0,443.4318,443.5759,443.1532,443.1628,2131.0
2024-01-02 11:05:00,461.08,461.45,460.85,461.35,7459.0,442.9803,443.3357,442.7593,443.2397,7459.0
2024-01-02 11:10:00,461.43,461.54,460.53,460.68,11000.0,443.3165,443.4222,442.4519,442.596,11000.0
2024-01-02 11:15:00,460.68,460.9,460.57,460.85,17628.0,442.596,442.8073,442.4903,442.7593,17628.0
2024-01-02 11:20:00,460.85,460.87,459.63,459.74,5722.0,442.7593,442.7785,441.5872,441.6929,5722.0
2024-01-02 11:25:00,459.59,459.59,459.07,459.24,1943.0,441.5488,441.5488,441.0492,441.2125,1943.0
2024-01-02 11:30:00,459.2,459.37,459.1,459.14,2635.0,441.1741,441.3374,441.078,441.1164,2635.0
2024-01-02 11:35:00,459.15,459.25,458.48,458.6,2127.0,441.126,441.2221,440.4823,440.5976,2127.0
2024-01-02 11:40:00,458.48,458.84,458.48,458.84,5083.0,440.4823,440.8282,440.4823,440.8282,5083.0
2024-01-02 11:45:00,458.78,458.95,458.5,458.95,2547.0,440.7705,440.9339,440.5015,440.9339,2547.0
2024-01-02 11:50:00,458.85,459.19,458.81,459.16,2096.0,440.8378,441.1645,440.7994,441.1356,2096.0
2024-01-02 11:55:00,459.18,459.38,459.12,459.29,4402.0,441.1548,441.347,441.0972,441.2605,4402.0
2024-01-02 12:00:00,459.34,459.5,458.8,458.92,7268.0,441.3086,441.4623,440.7898,440.9051,7268.0
2024-01-02 12:05:00,458.76,458.78,458.45,458.59,2436.0,440.7513,440.7705,440.4535,440.588,2436.0
2024-01-02 12:10:00,458.69,458.84,458.45,458.45,2158.0,440.6841,440.8282,440.4535,440.4535,2158.0
2024-01-02 12:15:00,458.26,458.44,458.06,458.44,4332.0,440.271,440.4439,440.0788,440.4439,4332.0
2024-01-02 12:20:00,458.58,458.59,458.2,458.42,1847.0,440.5784,440.588,440.2133,440.4247,1847.0
2024-01-02 12:25:00,458.35,458.65,458.34,458.58,1524.0,440.3574,440.6457,440.3478,440.5784,1524.0
2024-01-02 12:30:00,458.6,458.89,458.52,458.71,3730.0,440.5976,440.8762,440.5208,440.7033,3730.0
2024-01-02 12:35:00,458.86,459.2,458.85,458.9,2252.0,440.8474,441.1741,440.8378,440.8858,2252.0
2024-01-02 12:40:00,458.96,459.16,458.94,459.14,2175.0,440.9435,441.1356,440.9243,441.1164,2175.0
2024-01-02 12:45:00,459.11,459.24,458.91,459.21,6532.0,441.0876,441.2125,440.8954,441.1837,6532.0
2024-01-02 12:50:00,459.19,459.19,458.86,459.12,2889.0,441.1645,441.1645,440.8474,441.0972,2889.0
2024-01-02 12:55:00,459.07,459.15,459.01,459.1,3045.0,441.0492,441.126,440.9915,441.078,3045.0
2024-01-02 13:00:00,459.02,459.02,458.77,458.93,1150.0,441.0011,441.0011,440.7609,440.9147,1150.0
2024-01-02 13:05:00,458.99,459.28,458.95,459.21,2784.0,440.9723,441.2509,440.9339,441.1837,2784.0
2024-01-02 13:10:00,459.22,459.28,459.01,459.16,1100.0,441.1933,441.2509,440.9915,441.1356,1100.0
2024-01-02 13:15:00,459.11,459.14,458.93,458.94,3274.0,441.0876,441.1164,440.9147,440.9243,3274.0
2024-01-02 13:20:00,458.97,458.97,458.22,458.54,3834.0,440.9531,440.9531,440.2325,440.54,3834.0
2024-01-02 13:25:00,458.54,458.56,458.38,458.38,501.0,440.54,440.5592,440.3863,440.3863,501.0
2024-01-02 13:30:00,458.01,458.01,457.29,457.29,2605.0,440.0308,440.0308,439.339,439.339,2605.0
2024-01-02 13:35:00,457.22,457.84,457.22,457.84,2124.0,439.2718,439.8674,439.2718,439.8674,2124.0
2024-01-02 13:40:00,457.99,457.99,457.62,457.78,2520.0,440.0116,440.0116,439.6561,439.8098,2520.0
2024-01-02 13:45:00,457.69,458.01,457.68,457.96,2250.0,439.7233,440.0308,439.7137,439.9827,2250.0
2024-01-02 13:50:00,457.88,458.08,457.72,458.06,5995.0,439.9059,440.098,439.7522,440.0788,5995.0
2024-01-02 13:55:00,458.06,458.53,458.06,458.43,8444.0,440.0788,440.5304,440.0788,440.4343,8444.0
2024-01-02 14:00:00,458.39,458.5,458.29,458.37,4505.0,440.3959,440.5015,440.2998,440.3766,4505.0
2024-01-02 14:05:00,458.41,458.51,458.29,458.4,1833.0,440.4151,440.5111,440.2998,440.4055,1833.0
2024-01-02 14:10:00,458.42,458.46,458.27,458.31,13397.0,440.4247,440.4631,440.2806,440.319,13397.0
2024-01-02 14:15:00,458.4,458.47,458.33,458.46,5393.0,440.4055,440.4727,440.3382,440.4631,5393.0
2024-01-02 14:20:00,458.17,458.17,456.74,457.03,6425.0,440.1845,440.1845,438.8106,439.0892,6425.0
2024-01-02 14:25:00,457.14,457.22,456.87,456.99,5841.0,439.1949,439.2718,438.9355,439.0508,5841.0
2024-01-02 14:30:00,456.97,457.05,456.83,456.83,4393.0,439.0316,439.1085,438.8971,438.8971,4393.0
2024-01-02 14:35:00,456.84,456.84,456.66,456.72,2921.0,438.9067,438.9067,438.7338,438.7914,2921.0
2024-01-02 14:40:00,456.65,456.72,456.44,456.48,2290.0,438.7242,438.7914,438.5224,438.5608,2290.0
2024-01-02 14:45:00,456.35,456.53,456.33,456.33,1101.0,438.4359,438.6089,438.4167,438.4167,1101.0
2024-01-02 14:50:00,456.29,456.31,456.07,456.15,1489.0,438.3783,438.3975,438.1669,438.2438,1489.0
2024-01-02 14:55:00,456.08,456.18,456.04,456.15,1929.0,438.1765,438.2726,438.1381,438.2438,1929.0
2024-01-02 15:00:00,456.03,456.14,455.79,456.13,4205.0,438.1285,438.2342,437.8979,438.2246,4205.0
2024-01-02 15:05:00,456.1,456.52,456.03,456.52,1628.0,438.1958,438.5993,438.1285,438.5993,1628.0
2024-01-02 15:10:00,456.24,456.25,455.73,455.86,6220.0,438.3303,438.3399,437.8403,437.9652,6220.0
2024-01-02 15:15:00,455.7,456.26,455.59,456.19,4942.0,437.8115,438.3495,437.7058,438.2822,4942.0
2024-01-02 15:20:00,456.2,456.41,455.94,456.08,3043.0,438.2918,438.4936,438.042,438.1765,3043.0
2024-01-02 15:25:00,456.19,456.21,455.7,455.9,5338.0,438.2822,438.3014,437.8115,438.0036,5338.0
2024-01-02 15:30:00,455.8,455.92,455.39,455.43,6310.0,437.9075,438.0228,437.5136,437.5521,6310.0
2024-01-02 15:35:00,455.12,455.37,455.1,455.31,3413.0,437.2542,437.4944,437.235,437.4368,3413.0
2024-01-02 15:40:00,455.15,455.47,455.08,455.44,5961.0,437.283,437.5905,437.2158,437.5617,5961.0
2024-01-02 15:45:00,455.58,455.95,455.52,455.78,15728.0,437.6962,438.0516,437.6385,437.8883,15728.0
2024-01-02 15:50:00,455.87,456.15,455.47,456.09,14014.0,437.9748,438.2438,437.5905,438.1861,14014.0
2024-01-02 15:55:00,456.13,456.16,455.5,456.13,36692.0,438.2246,438.2534,437.6193,438.2246,36692.0
2024-01-03 09:30:00,458.79,459.36,457.8,459.26,16544.0,440.7802,441.3278,439.829,441.2317,16544.0
2024-01-03 09:35:00,458.74,459.68,457.95,459.45,5513.0,440.7321,441.6352,439.9731,441.4142,5513.0
2024-01-03 09:40:00,458.68,459.68,458.44,458.63,8567.0,440.6745,441.6352,440.4439,440.6264,8567.0
2024-01-03 09:45:00,458.58,459.66,458.07,459.66,8261.0,440.5784,441.616,440.0884,441.616,8261.0
2024-01-03 09:50:00,459.81,460.78,459.64,460.78,11826.0,441.7601,442.692,441.5968,442.692,11826.0
2024-01-03 09:55:00,460.89,461.98,460.89,461.78,16746.0,442.7977,443.8449,442.7977,443.6528,16746.0
2024-01-03 10:00:00,461.97,463.48,461.88,463.05,23633.0,443.8353,445.286,443.7489,444.8729,23633.0
2024-01-03 10:05:00,463.0,463.86,462.58,462.86,16402.0,444.8249,445.6511,444.4214,444.6904,16402.0
2024-01-03 10:10:00,463.23,463.97,462.8,463.36,8162.0,445.0459,445.7568,444.6327,445.1708,8162.0
2024-01-03 10:15:00,463.59,463.93,463.43,463.73,7841.0,445.3917,445.7184,445.238,445.5262,7841.0
2024-01-03 10:20:00,463.87,464.1,462.69,462.99,5262.0,445.6607,445.8817,444.5271,444.8153,5262.0
2024-01-03 10:25:00,462.78,463.51,462.78,463.51,4213.0,444.6135,445.3149,444.6135,445.3149,4213.0
2024-01-03 10:30:00,463.47,463.51,463.05,463.35,4450.0,445.2764,445.3149,444.8729,445.1612,4450.0
2024-01-03 10:35:00,463.08,463.22,462.75,462.83,5129.0,444.9018,445.0363,444.5847,444.6616,5129.0
2024-01-03 10:40:00,462.66,462.79,461.72,461.89,3274.0,444.4982,444.6231,443.5951,443.7585,3274.0
2024-01-03 10:45:00,461.79,462.03,461.79,461.91,1189.0,443.6624,443.893,443.6624,443.7777,1189.0
2024-01-03 10:50:00,461.9,461.91,461.26,461.42,4744.0,443.7681,443.7777,443.1532,443.3069,4744.0
2024-01-03 10:55:00,461.43,462.42,461.1,461.1,10400.0,443.3165,444.2677,442.9995,442.9995,10400.0
2024-01-03 11:00:00,461.33,461.41,460.73,460.83,6347.0,443.2204,443.2973,442.644,442.7401,6347.0
2024-01-03 11:05:00,461.01,461.66,460.94,461.31,3414.0,442.913,443.5375,442.8458,443.2012,3414.0
2024-01-03 11:10:00,461.3,461.63,461.3,461.45,4115.0,443.1916,443.5087,443.1916,443.3357,4115.0
2024-01-03 11:15:00,461.45,461.45,460.47,460.47,6899.0,443.3357,443.3357,442.3942,442.3942,6899.0
2024-01-03 11:20:00,460.72,460.86,460.59,460.78,3718.0,442.6344,442.7689,442.5095,442.692,3718.0
2024-01-03 11:25:00,460.98,461.08,460.56,461.07,5567.0,442.8842,442.9803,442.4807,442.9707,5567.0
2024-01-03 11:30:00,460.96,461.24,460.72,460.98,2768.0,442.865,443.134,442.6344,442.8842,2768.0
2024-01-03 11:35:00,461.17,461.68,461.07,461.51,1660.0,443.0667,443.5567,442.9707,443.3934,1660.0
2024-01-03 11:40:00,461.53,461.59,461.24,461.36,1041.0,443.4126,443.4702,443.134,443.2493,1041.0
2024-01-03 11:45:00,461.38,461.66,461.37,461.66,1300.0,443.2685,443.5375,443.2589,443.5375,1300.0
2024-01-03 11:50:00,461.68,461.78,461.67,461.78,4512.0,443.5567,443.6528,443.5471,443.6528,4512.0
2024-01-03 11:55:00,461.59,461.88,461.55,461.85,1664.0,443.4702,443.7489,443.4318,443.72,1664.0
2024-01-03 12:00:00,461.86,461.9,461.38,461.44,5085.0,443.7296,443.7681,443.2685,443.3261,5085.0
2024-01-03 12:05:00,461.33,461.55,460.6,460.93,2192.0,443.2204,443.4318,442.5191,442.8362,2192.0
2024-01-03 12:10:00,460.77,461.03,460.5,460.63,1103.0,442.6824,442.9322,442.423,442.5479,1103.0
2024-01-03 12:15:00,460.74,460.74,460.1,460.32,1350.0,442.6536,442.6536,442.0387,442.2501,1350.0
2024-01-03 12:20:00,460.1,460.2,460.0,460.2,1771.0,442.0387,442.1348,441.9427,442.1348,1771.0
2024-01-03 12:25:00,460.05,460.22,460.0,460.11,2261.0,441.9907,442.154,441.9427,442.0483,2261.0
2024-01-03 12:30:00,460.29,460.35,460.1,460.35,2014.0,442.2213,442.2789,442.0387,442.2789,2014.0
2024-01-03 12:35:00,460.35,460.5,460.34,460.5,1776.0,442.2789,442.423,442.2693,442.423,1776.0
2024-01-03 12:40:00,460.41,460.57,460.32,460.41,3642.0,442.3366,442.4903,442.2501,442.3366,3642.0
2024-01-03 12:45:00,460.33,460.4,460.09,460.4,3858.0,442.2597,442.327,442.0291,442.327,3858.0
2024-01-03 12:50:00,460.45,460.52,460.16,460.38,2088.0,442.375,442.4422,442.0964,442.3077,2088.0
2024-01-03 12:55:00,460.58,460.9,460.44,460.9,5903.0,442.4999,442.8073,442.3654,442.8073,5903.0
2024-01-03 13:00:00,460.54,461.14,460.54,460.84,800.0,442.4615,443.0379,442.4615,442.7497,800.0
2024-01-03 13:05:00,461.04,461.04,460.81,460.81,826.0,442.9418,442.9418,442.7209,442.7209,826.0
2024-01-03 13:10:00,461.05,461.11,460.85,460.93,1336.0,442.9514,443.0091,442.7593,442.8362,1336.0
2024-01-03 13:15:00,460.76,460.87,460.7,460.87,546.0,442.6728,442.7785,442.6152,442.7785,546.0
2024-01-03 13:20:00,460.86,460.86,460.56,460.58,2694.0,442.7689,442.7689,442.4807,442.4999,2694.0
2024-01-03 13:25:00,460.79,460.79,460.54,460.63,1896.0,442.7016,442.7016,442.4615,442.5479,1896.0
2024-01-03 13:30:00,460.73,460.73,460.22,460.22,1412.0,442.644,442.644,442.154,442.154,1412.0
2024-01-03 13:35:00,460.18,460.19,459.97,460.15,3042.0,442.1156,442.1252,441.9138,442.0868,3042.0
2024-01-03 13:40:00,460.14,460.14,459.99,459.99,860.0,442.0772,442.0772,441.933,441.933,860.0
2024-01-03 13:45:00,459.95,460.12,459.91,460.04,1557.0,441.8946,442.0579,441.8562,441.9811,1557.0
2024-01-03 13:50:00,460.0,460.0,459.81,459.82,1566.0,441.9427,441.9427,441.7601,441.7697,1566.0
2024-01-03 13:55:00,459.89,459.89,459.77,459.77,644.0,441.837,441.837,441.7217,441.7217,644.0
2024-01-03 14:00:00,459.62,459.82,459.1,459.59,1783.0,441.5776,441.7697,441.078,441.5488,1783.0
2024-01-03 14:05:00,459.72,459.73,459.09,459.15,6151.0,441.6736,441.6833,441.0684,441.126,6151.0
2024-01-03 14:10:00,459.18,459.78,459.18,459.78,2993.0,441.1548,441.7313,441.1548,441.7313,2993.0
2024-01-03 14:15:00,459.8,460.14,459.74,460.02,2599.0,441.7505,442.0772,441.6929,441.9619,2599.0
2024-01-03 14:20:00,459.92,460.22,459.91,459.99,4529.0,441.8658,442.154,441.8562,441.933,4529.0
2024-01-03 14:25:00,460.34,460.8,460.26,460.71,2149.0,442.2693,442.7113,442.1925,442.6248,2149.0
2024-01-03 14:30:00,460.84,460.96,460.41,460.84,5742.0,442.7497,442.865,442.3366,442.7497,5742.0
2024-01-03 14:35:00,460.98,461.24,460.89,461.02,1916.0,442.8842,443.134,442.7977,442.9226,1916.0
2024-01-03 14:40:00,461.13,461.28,460.57,461.13,5806.0,443.0283,443.1724,442.4903,443.0283,5806.0
2024-01-03 14:45:00,461.03,461.03,460.66,461.0,1897.0,442.9322,442.9322,442.5767,442.9034,1897.0
2024-01-03 14:50:00,460.89,460.98,460.53,460.53,1542.0,442.7977,442.8842,442.4519,442.4519,1542.0
2024-01-03 14:55:00,460.53,460.67,460.22,460.4,1818.0,442.4519,442.5864,442.154,442.327,1818.0
2024-01-03 15:00:00,460.19,460.19,459.64,459.65,2382.0,442.1252,442.1252,441.5968,441.6064,2382.0
2024-01-03 15:05:00,459.65,460.26,459.64,460.15,4138.0,441.6064,442.1925,441.5968,442.0868,4138.0
2024-01-03 15:10:00,460.27,460.39,460.0,460.24,3444.0,442.2021,442.3173,441.9427,442.1732,3444.0
2024-01-03 15:15:00,460.11,460.44,460.08,460.44,4232.0,442.0483,442.3654,442.0195,442.3654,4232.0
2024-01-03 15:20:00,460.45,460.55,460.36,460.39,5556.0,442.375,442.4711,442.2885,442.3173,5556.0
2024-01-03 15:25:00,460.23,460.23,459.86,460.15,3343.0,442.1636,442.1636,441.8082,442.0868,3343.0
2024-01-03 15:30:00,460.22,460.25,459.9,459.93,4028.0,442.154,442.1828,441.8466,441.8754,4028.0
2024-01-03 15:35:00,459.72,459.9,459.54,459.58,8682.0,441.6736,441.8466,441.5007,441.5391,8682.0
2024-01-03 15:40:00,459.69,459.86,459.5,459.5,5906.0,441.6448,441.8082,441.4623,441.4623,5906.0
2024-01-03 15:45:00,459.52,459.68,459.23,459.56,8302.0,441.4815,441.6352,441.2029,441.5199,8302.0
2024-01-03 15:50:00,459.31,459.64,458.45,458.48,13192.0,441.2797,441.5968,440.4535,440.4823,13192.0
2024-01-03 15:55:00,458.59,459.21,458.58,459.04,72045.0,440.588,441.1837,440.5784,441.0203,72045.0
2024-01-04 09:30:00,462.31,462.69,461.0,462.4,17960.0,444.162,444.5271,442.9034,444.2484,17960.0
2024-01-04 09:35:00,462.16,463.07,461.74,463.07,6090.0,444.0179,444.8921,443.6144,444.8921,6090.0
2024-01-04 09:40:00,462.48,463.53,462.48,462.72,4222.0,444.3253,445.3341,444.3253,444.5559,4222.0
2024-01-04 09:45:00,462.75,463.41,462.5,463.01,4779.0,444.5847,445.2188,444.3445,444.8345,4779.0
2024-01-04 09:50:00,462.99,463.35,462.37,462.42,1010.0,444.8153,445.1612,444.2196,444.2677,1010.0
2024-01-04 09:55:00,462.5,463.11,462.5,462.94,1904.0,444.3445,444.9306,444.3445,444.7672,1904.0
2024-01-04 10:00:00,462.8,463.76,462.74,463.68,8186.0,444.6327,445.5551,444.5751,445.4782,8186.0
2024-01-04 10:05:00,463.5,463.84,463.19,463.76,5637.0,445.3053,445.6319,445.0074,445.5551,5637.0
2024-01-04 10:10:00,463.64,463.95,463.18,463.18,7881.0,445.4398,445.7376,444.9978,444.9978,7881.0
2024-01-04 10:15:00,463.1,463.28,462.41,462.6,2706.0,444.921,445.0939,444.2581,444.4406,2706.0
2024-01-04 10:20:00,462.46,462.56,462.35,462.46,2197.0,444.3061,444.4022,444.2004,444.3061,2197.0
2024-01-04 10:25:00,462.48,463.19,462.47,463.0,3060.0,444.3253,445.0074,444.3157,444.8249,3060.0
2024-01-04 10:30:00,462.85,463.5,462.82,463.33,2671.0,444.6808,445.3053,444.652,445.1419,2671.0
2024-01-04 10:35:00,463.0,463.2,462.58,462.59,2361.0,444.8249,445.017,444.4214,444.431,2361.0
2024-01-04 10:40:00,462.6,463.03,462.59,462.94,2111.0,444.4406,444.8537,444.431,444.7672,2111.0
2024-01-04 10:45:00,462.96,463.02,462.74,462.84,2109.0,444.7865,444.8441,444.5751,444.6712,2109.0
2024-01-04 10:50:00,462.84,462.94,462.74,462.84,5137.0,444.6712,444.7672,444.5751,444.6712,5137.0
2024-01-04 10:55:00,462.91,463.38,462.83,463.23,7908.0,444.7384,445.19,444.6616,445.0459,7908.0
2024-01-04 11:00:00,463.3,463.46,463.09,463.09,4820.0,445.1131,445.2668,444.9114,444.9114,4820.0
2024-01-04 11:05:00,463.13,463.46,463.05,463.06,5232.0,444.9498,445.2668,444.8729,444.8825,5232.0
2024-01-04 11:10:00,463.08,463.3,463.06,463.06,900.0,444.9018,445.1131,444.8825,444.8825,900.0
2024-01-04 11:15:00,462.81,463.06,462.79,462.93,2512.0,444.6424,444.8825,444.6231,444.7576,2512.0
2024-01-04 11:20:00,462.98,463.19,462.97,463.19,1940.0,444.8057,445.0074,444.7961,445.0074,1940.0
2024-01-04 11:25:00,463.23,463.23,462.78,462.79,4788.0,445.0459,445.0459,444.6135,444.6231,4788.0
2024-01-04 11:30:00,462.79,462.8,462.53,462.72,3335.0,444.6231,444.6327,444.3733,444.5559,3335.0
2024-01-04 11:35:00,462.68,463.1,462.64,462.95,5065.0,444.5175,444.921,444.479,444.7769,5065.0
2024-01-04 11:40:00,462.82,463.02,462.82,462.93,2503.0,444.652,444.8441,444.652,444.7576,2503.0
2024-01-04 11:45:00,462.93,463.3,462.91,463.16,3346.0,444.7576,445.1131,444.7384,444.9786,3346.0
2024-01-04 11:50:00,463.32,463.32,463.13,463.13,800.0,445.1323,445.1323,444.9498,444.9498,800.0
2024-01-04 11:55:00,463.31,463.32,463.15,463.16,1607.0,445.1227,445.1323,444.969,444.9786,1607.0
2024-01-04 12:00:00,463.19,463.25,463.1,463.25,1534.0,445.0074,445.0651,444.921,445.0651,1534.0
2024-01-04 12:05:00,463.28,463.34,463.15,463.27,1115.0,445.0939,445.1515,444.969,445.0843,1115.0
2024-01-04 12:10:00,463.27,463.36,463.05,463.17,3334.0,445.0843,445.1708,444.8729,444.9882,3334.0
2024-01-04 12:15:00,463.22,463.33,463.08,463.17,2620.0,445.0363,445.1419,444.9018,444.9882,2620.0
2024-01-04 12:20:00,463.18,463.18,463.03,463.16,3437.0,444.9978,444.9978,444.8537,444.9786,3437.0
2024-01-04 12:25:00,463.21,463.21,463.09,463.09,1703.0,445.0266,445.0266,444.9114,444.9114,1703.0
2024-01-04 12:30:00,463.1,463.12,463.0,463.02,7211.0,444.921,444.9402,444.8249,444.8441,7211.0
2024-01-04 12:35:00,463.1,463.28,463.04,463.28,4136.0,444.921,445.0939,444.8633,445.0939,4136.0
2024-01-04 12:40:00,463.27,463.35,463.16,463.16,832.0,445.0843,445.1612,444.9786,444.9786,832.0
2024-01-04 12:45:00,463.11,463.43,463.1,463.39,2681.0,444.9306,445.238,444.921,445.1996,2681.0
2024-01-04 12:50:00,463.48,463.48,463.2,463.35,1998.0,445.286,445.286,445.017,445.1612,1998.0
2024-01-04 12:55:00,462.98,463.12,462.97,463.12,600.0,444.8057,444.9402,444.7961,444.9402,600.0
2024-01-04 13:00:00,463.04,463.46,463.03,463.37,8986.0,444.8633,445.2668,444.8537,445.1804,8986.0
2024-01-04 13:05:00,463.24,463.54,463.24,463.54,581.0,445.0555,445.3437,445.0555,445.3437,581.0
2024-01-04 13:10:00,463.39,463.39,463.16,463.23,1886.0,445.1996,445.1996,444.9786,445.0459,1886.0
2024-01-04 13:15:00,463.25,463.31,463.12,463.12,1604.0,445.0651,445.1227,444.9402,444.9402,1604.0
2024-01-04 13:20:00,463.32,463.37,463.25,463.33,2103.0,445.1323,445.1804,445.0651,445.1419,2103.0
2024-01-04 13:25:00,463.28,463.42,463.27,463.36,1917.0,445.0939,445.2284,445.0843,445.1708,1917.0
2024-01-04 13:30:00,463.34,463.34,463.3,463.3,571.0,445.1515,445.1515,445.1131,445.1131,571.0
2024-01-04 13:35:00,463.34,463.38,463.24,463.24,2520.0,445.1515,445.19,445.0555,445.0555,2520.0
2024-01-04 13:40:00,463.32,463.35,463.22,463.29,2593.0,445.1323,445.1612,445.0363,445.1035,2593.0
2024-01-04 13:45:00,463.23,463.33,462.98,463.06,1745.0,445.0459,445.1419,444.8057,444.8825,1745.0
2024-01-04 13:50:00,463.02,463.25,463.02,463.19,2899.0,444.8441,445.0651,444.8441,445.0074,2899.0
2024-01-04 13:55:00,463.15,463.15,462.83,462.94,2186.0,444.969,444.969,444.6616,444.7672,2186.0
2024-01-04 14:00:00,463.0,463.08,462.9,463.01,2589.0,444.8249,444.9018,444.7288,444.8345,2589.0
2024-01-04 14:05:00,462.94,462.98,462.92,462.98,2300.0,444.7672,444.8057,444.748,444.8057,2300.0
2024-01-04 14:10:00,462.93,463.32,462.89,463.16,7585.0,444.7576,445.1323,444.7192,444.9786,7585.0
2024-01-04 14:15:00,463.11,463.11,462.89,462.89,597.0,444.9306,444.9306,444.7192,444.7192,597.0
2024-01-04 14:20:00,462.9,462.95,462.74,462.74,1369.0,444.7288,444.7769,444.5751,444.5751,1369.0
2024-01-04 14:25:00,462.64,462.73,462.42,462.73,1041.0,444.479,444.5655,444.2677,444.5655,1041.0
2024-01-04 14:30:00,462.65,462.65,462.33,462.34,1299.0,444.4886,444.4886,444.1812,444.1908,1299.0
2024-01-04 14:35:00,462.31,462.33,462.1,462.11,724.0,444.162,444.1812,443.9602,443.9698,724.0
2024-01-04 14:40:00,462.0,462.12,461.87,461.96,3128.0,443.8641,443.9794,443.7393,443.8257,3128.0
2024-01-04 14:45:00,461.82,461.98,461.73,461.97,2051.0,443.6912,443.8449,443.6047,443.8353,2051.0
2024-01-04 14:50:00,461.98,462.14,461.94,461.94,1828.0,443.8449,443.9987,443.8065,443.8065,1828.0
2024-01-04 14:55:00,461.99,462.0,461.79,461.83,601.0,443.8545,443.8641,443.6624,443.7008,601.0
2024-01-04 15:00:00,461.61,461.61,461.15,461.24,2920.0,443.4895,443.4895,443.0475,443.134,2920.0
2024-01-04 15:05:00,461.34,461.6,461.26,461.38,2513.0,443.2301,443.4798,443.1532,443.2685,2513.0
2024-01-04 15:10:00,461.35,461.35,461.27,461.31,430.0,443.2397,443.2397,443.1628,443.2012,430.0
2024-01-04 15:15:00,461.33,461.33,460.86,460.9,1665.0,443.2204,443.2204,442.7689,442.8073,1665.0
2024-01-04 15:20:00,460.89,461.06,460.86,460.89,2162.0,442.7977,442.961,442.7689,442.7977,2162.0
2024-01-04 15:25:00,460.85,460.86,460.43,460.62,4468.0,442.7593,442.7689,442.3558,442.5383,4468.0
2024-01-04 15:30:00,460.63,460.71,460.27,460.41,3843.0,442.5479,442.6248,442.2021,442.3366,3843.0
2024-01-04 15:35:00,460.43,460.7,460.37,460.61,4792.0,442.3558,442.6152,442.2981,442.5287,4792.0
2024-01-04 15:40:00,460.7,460.9,460.16,460.58,26024.0,442.6152,442.8073,442.0964,442.4999,26024.0
2024-01-04 15:45:00,460.43,460.46,459.35,459.54,28231.0,442.3558,442.3846,441.3182,441.5007,28231.0
2024-01-04 15:50:00,459.55,459.55,458.28,458.42,11194.0,441.5103,441.5103,440.2902,440.4247,11194.0
2024-01-04 15:55:00,458.53,458.54,457.77,458.17,48021.0,440.5304,440.54,439.8002,440.1845,48021.0
2024-01-05 09:30:00,460.04,460.11,457.76,457.81,14977.0,441.9811,442.0483,439.7906,439.8386,14977.0
2024-01-05 09:35:00,458.59,458.64,457.46,458.06,1720.0,440.588,440.636,439.5024,440.0788,1720.0
2024-01-05 09:40:00,457.69,458.75,457.52,458.05,1302.0,439.7233,440.7417,439.56,440.0692,1302.0
2024-01-05 09:45:00,458.14,458.14,457.64,457.64,1558.0,440.1557,440.1557,439.6753,439.6753,1558.0
2024-01-05 09:50:00,457.54,457.54,456.51,456.52,2708.0,439.5792,439.5792,438.5897,438.5993,2708.0
2024-01-05 09:55:00,456.2,456.22,455.09,455.95,3827.0,438.2918,438.311,437.2254,438.0516,3827.0
2024-01-05 10:00:00,456.01,456.86,455.85,456.86,2098.0,438.1093,438.9259,437.9556,438.9259,2098.0
2024-01-05 10:05:00,457.1,457.23,456.52,457.02,2422.0,439.1565,439.2814,438.5993,439.0796,2422.0
2024-01-05 10:10:00,457.28,457.28,455.9,456.03,4220.0,439.3294,439.3294,438.0036,438.1285,4220.0
2024-01-05 10:15:00,455.74,456.33,455.4,456.33,5084.0,437.8499,438.4167,437.5232,438.4167,5084.0
2024-01-05 10:20:00,456.33,456.64,456.16,456.2,2301.0,438.4167,438.7146,438.2534,438.2918,2301.0
2024-01-05 10:25:00,456.22,456.25,455.75,455.75,4434.0,438.311,438.3399,437.8595,437.8595,4434.0
2024-01-05 10:30:00,455.71,456.17,455.4,455.99,4395.0,437.8211,438.263,437.5232,438.0901,4395.0
2024-01-05 10:35:00,455.87,455.88,454.85,454.96,3151.0,437.9748,437.9844,436.9948,437.1005,3151.0
2024-01-05 10:40:00,454.89,455.78,454.48,455.73,6471.0,437.0333,437.8883,436.6393,437.8403,6471.0
2024-01-05 10:45:00,455.82,455.87,455.48,455.78,5930.0,437.9267,437.9748,437.6001,437.8883,5930.0
2024-01-05 10:50:00,455.72,455.77,455.49,455.66,4419.0,437.8307,437.8787,437.6097,437.773,4419.0
2024-01-05 10:55:00,455.55,455.96,455.43,455.55,2437.0,437.6673,438.0612,437.5521,437.6673,2437.0
2024-01-05 11:00:00,455.46,455.74,455.46,455.74,850.0,437.5809,437.8499,437.5809,437.8499,850.0
2024-01-05 11:05:00,455.7,455.94,455.62,455.69,2900.0,437.8115,438.042,437.7346,437.8018,2900.0
2024-01-05 11:10:00,455.84,456.23,455.84,456.23,710.0,437.946,438.3206,437.946,438.3206,710.0
2024-01-05 11:15:00,456.19,456.22,455.48,455.48,3373.0,438.2822,438.311,437.6001,437.6001,3373.0
2024-01-05 11:20:00,455.5,455.57,455.4,455.57,1394.0,437.6193,437.6866,437.5232,437.6866,1394.0
2024-01-05 11:25:00,455.53,455.53,455.19,455.3,1657.0,437.6481,437.6481,437.3215,437.4272,1657.0
2024-01-05 11:30:00,455.52,455.52,455.29,455.38,1665.0,437.6385,437.6385,437.4175,437.504,1665.0
2024-01-05 11:35:00,455.28,455.28,455.04,455.06,3149.0,437.4079,437.4079,437.1774,437.1966,3149.0
2024-01-05 11:40:00,455.13,455.74,455.13,455.58,1760.0,437.2638,437.8499,437.2638,437.6962,1760.0
2024-01-05 11:45:00,455.31,455.31,455.22,455.22,942.0,437.4368,437.4368,437.3503,437.3503,942.0
2024-01-05 11:50:00,455.3,455.37,455.19,455.37,469.0,437.4272,437.4944,437.3215,437.4944,469.0
2024-01-05 11:55:00,455.39,455.39,454.92,454.93,1775.0,437.5136,437.5136,437.0621,437.0717,1775.0
2024-01-05 12:00:00,455.0,455.01,454.38,454.38,7535.0,437.1389,437.1485,436.5433,436.5433,7535.0
2024-01-05 12:05:00,454.39,454.4,453.66,453.69,2838.0,436.5529,436.5625,435.8515,435.8804,2838.0
2024-01-05 12:10:00,453.74,453.94,453.56,453.72,3647.0,435.9284,436.1205,435.7555,435.9092,3647.0
2024-01-05 12:15:00,453.63,453.67,453.27,453.5,3874.0,435.8227,435.8611,435.4768,435.6978,3874.0
2024-01-05 12:20:00,453.54,453.54,453.27,453.27,2109.0,435.7362,435.7362,435.4768,435.4768,2109.0
2024-01-05 12:25:00,453.29,453.87,453.28,453.59,6676.0,435.4961,436.0533,435.4865,435.7843,6676.0
2024-01-05 12:30:00,453.67,453.67,453.48,453.62,2036.0,435.8611,435.8611,435.6786,435.8131,2036.0
2024-01-05 12:35:00,453.55,454.08,453.52,453.89,4856.0,435.7459,436.255,435.717,436.0725,4856.0
2024-01-05 12:40:00,453.86,454.57,453.85,454.41,413.0,436.0437,436.7258,436.0341,436.5721,413.0
2024-01-05 12:45:00,454.39,454.47,454.13,454.25,2118.0,436.5529,436.6297,436.3031,436.4184,2118.0
2024-01-05 12:50:00,454.24,454.36,454.1,454.25,2479.0,436.4088,436.5241,436.2743,436.4184,2479.0
2024-01-05 12:55:00,454.23,454.7,454.22,454.65,2309.0,436.3992,436.8507,436.3896,436.8027,2309.0
2024-01-05 13:00:00,454.61,454.78,454.41,454.52,5197.0,436.7642,436.9276,436.5721,436.6778,5197.0
2024-01-05 13:05:00,454.47,454.49,454.22,454.22,800.0,436.6297,436.649,436.3896,436.3896,800.0
2024-01-05 13:10:00,454.17,454.65,454.17,454.65,2639.0,436.3415,436.8027,436.3415,436.8027,2639.0
2024-01-05 13:15:00,454.82,454.82,454.5,454.69,1574.0,436.966,436.966,436.6586,436.8411,1574.0
2024-01-05 13:20:00,454.75,455.09,454.61,455.09,1640.0,436.8987,437.2254,436.7642,437.2254,1640.0
2024-01-05 13:25:00,455.12,455.27,455.08,455.19,1792.0,437.2542,437.3983,437.2158,437.3215,1792.0
2024-01-05 13:30:00,455.31,455.32,455.0,455.02,1333.0,437.4368,437.4464,437.1389,437.1581,1333.0
2024-01-05 13:35:00,455.08,455.23,455.07,455.23,511.0,437.2158,437.3599,437.2062,437.3599,511.0
2024-01-05 13:40:00,455.54,455.62,455.34,455.56,1585.0,437.6577,437.7346,437.4656,437.6769,1585.0
2024-01-05 13:45:00,455.31,455.45,455.23,455.24,859.0,437.4368,437.5713,437.3599,437.3695,859.0
2024-01-05 13:50:00,455.07,455.12,454.91,455.12,701.0,437.2062,437.2542,437.0525,437.2542,701.0
2024-01-05 13:55:00,455.19,455.63,455.19,455.63,1119.0,437.3215,437.7442,437.3215,437.7442,1119.0
2024-01-05 14:00:00,455.42,455.59,455.23,455.39,2184.0,437.5424,437.7058,437.3599,437.5136,2184.0
2024-01-05 14:05:00,455.59,455.59,455.52,455.55,500.0,437.7058,437.7058,437.6385,437.6673,500.0
2024-01-05 14:10:00,455.52,455.99,455.52,455.75,2714.0,437.6385,438.0901,437.6385,437.8595,2714.0
2024-01-05 14:15:00,455.98,455.98,455.56,455.56,1069.0,438.0805,438.0805,437.6769,437.6769,1069.0
2024-01-05 14:20:00,455.59,455.73,455.43,455.6,1452.0,437.7058,437.8403,437.5521,437.7154,1452.0
2024-01-05 14:25:00,455.69,455.94,455.44,455.54,2277.0,437.8018,438.042,437.5617,437.6577,2277.0
2024-01-05 14:30:00,455.55,455.75,455.54,455.75,1525.0,437.6673,437.8595,437.6577,437.8595,1525.0
2024-01-05 14:35:00,455.81,455.84,455.63,455.73,1131.0,437.9171,437.946,437.7442,437.8403,1131.0
2024-01-05 14:40:00,455.51,455.55,455.39,455.42,1710.0,437.6289,437.6673,437.5136,437.5424,1710.0
2024-01-05 14:45:00,455.62,455.71,455.49,455.7,1955.0,437.7346,437.8211,437.6097,437.8115,1955.0
2024-01-05 14:50:00,455.55,455.55,455.15,455.25,3151.0,437.6673,437.6673,437.283,437.3791,3151.0
2024-01-05 14:55:00,455.16,455.16,454.71,454.76,5210.0,437.2927,437.2927,436.8603,436.9084,5210.0
2024-01-05 15:00:00,454.78,454.93,454.71,454.93,3131.0,436.9276,437.0717,436.8603,437.0717,3131.0
2024-01-05 15:05:00,454.92,455.45,454.85,455.34,8351.0,437.0621,437.5713,436.9948,437.4656,8351.0
2024-01-05 15:10:00,455.37,455.81,455.26,455.62,3553.0,437.4944,437.9171,437.3887,437.7346,3553.0
2024-01-05 15:15:00,455.73,455.76,455.57,455.62,1529.0,437.8403,437.8691,437.6866,437.7346,1529.0
2024-01-05 15:20:00,455.77,456.19,455.76,456.05,5176.0,437.8787,438.2822,437.8691,438.1477,5176.0
2024-01-05 15:25:00,456.06,456.17,455.74,455.89,3566.0,438.1573,438.263,437.8499,437.994,3566.0
2024-01-05 15:30:00,455.99,456.04,455.58,455.66,3842.0,438.0901,438.1381,437.6962,437.773,3842.0
2024-01-05 15:35:00,455.74,456.09,455.73,456.0,4104.0,437.8499,438.1861,437.8403,438.0997,4104.0
2024-01-05 15:40:00,456.1,456.57,456.1,456.57,5594.0,438.1958,438.6473,438.1958,438.6473,5594.0
2024-01-05 15:45:00,456.57,456.71,456.11,456.55,17617.0,438.6473,438.7818,438.2054,438.6281,17617.0
2024-01-05 15:50:00,456.48,456.62,456.26,456.55,10957.0,438.5608,438.6953,438.3495,438.6281,10957.0
2024-01-05 15:55:00,456.51,456.53,456.07,456.46,33843.0,438.5897,438.6089,438.1669,438.5416,33843.0
2024-01-08 09:30:00,454.41,456.5,453.65,456.47,18956.0,436.5721,438.5801,435.8419,438.5512,18956.0
2024-01-08 09:35:00,456.13,456.71,455.32,455.38,2636.0,438.2246,438.7818,437.4464,437.504,2636.0
2024-01-08 09:40:00,455.33,455.33,454.49,455.27,2838.0,437.456,437.456,436.649,437.3983,2838.0
2024-01-08 09:45:00,455.27,455.39,455.0,455.1,4212.0,437.3983,437.5136,437.1389,437.235,4212.0
2024-01-08 09:50:00,455.09,455.34,453.54,453.66,2271.0,437.2254,437.4656,435.7362,435.8515,2271.0
2024-01-08 09:55:00,453.6,454.13,453.53,454.13,1800.0,435.7939,436.3031,435.7266,436.3031,1800.0
2024-01-08 10:00:00,454.31,454.58,454.15,454.3,3775.0,436.476,436.7354,436.3223,436.4664,3775.0
2024-01-08 10:05:00,454.28,454.4,454.07,454.32,2632.0,436.4472,436.5625,436.2454,436.4856,2632.0
2024-01-08 10:10:00,454.06,454.55,454.06,454.39,2078.0,436.2358,436.7066,436.2358,436.5529,2078.0
2024-01-08 10:15:00,454.6,454.9,454.48,454.79,756.0,436.7546,437.0429,436.6393,436.9372,756.0
2024-01-08 10:20:00,454.77,455.53,454.52,455.53,2671.0,436.918,437.6481,436.6778,437.6481,2671.0
2024-01-08 10:25:00,455.57,456.37,455.57,455.97,4393.0,437.6866,438.4552,437.6866,438.0709,4393.0
2024-01-08 10:30:00,455.8,456.5,455.74,456.5,1405.0,437.9075,438.5801,437.8499,438.5801,1405.0
2024-01-08 10:35:00,456.39,456.5,455.94,456.21,2717.0,438.4744,438.5801,438.042,438.3014,2717.0
2024-01-08 10:40:00,456.26,456.86,456.26,456.56,2935.0,438.3495,438.9259,438.3495,438.6377,2935.0
2024-01-08 10:45:00,456.59,456.59,455.93,456.2,1820.0,438.6665,438.6665,438.0324,438.2918,1820.0
2024-01-08 10:50:00,456.16,456.29,455.51,455.51,2350.0,438.2534,438.3783,437.6289,437.6289,2350.0
2024-01-08 10:55:00,455.55,456.25,455.54,455.98,2423.0,437.6673,438.3399,437.6577,438.0805,2423.0
2024-01-08 11:00:00,456.22,456.46,456.0,456.15,1863.0,438.311,438.5416,438.0997,438.2438,1863.0
2024-01-08 11:05:00,456.19,456.21,455.78,456.15,2571.0,438.2822,438.3014,437.8883,438.2438,2571.0
2024-01-08 11:10:00,456.04,456.21,455.98,456.14,1218.0,438.1381,438.3014,438.0805,438.2342,1218.0
2024-01-08 11:15:00,456.22,456.4,456.08,456.32,1298.0,438.311,438.484,438.1765,438.4071,1298.0
2024-01-08 11:20:00,456.34,456.62,456.14,456.44,1507.0,438.4263,438.6953,438.2342,438.5224,1507.0
2024-01-08 11:25:00,456.47,456.74,456.47,456.69,1632.0,438.5512,438.8106,438.5512,438.7626,1632.0
2024-01-08 11:30:00,456.58,456.58,456.34,456.41,708.0,438.6569,438.6569,438.4263,438.4936,708.0
2024-01-08 11:35:00,456.31,456.42,456.24,456.39,1048.0,438.3975,438.5032,438.3303,438.4744,1048.0
2024-01-08 11:40:00,456.16,456.58,456.16,456.5,1240.0,438.2534,438.6569,438.2534,438.5801,1240.0
2024-01-08 11:45:00,456.72,456.9,456.49,456.5,2553.0,438.7914,438.9643,438.5704,438.5801,2553.0
2024-01-08 11:50:00,456.6,456.76,456.45,456.66,1063.0,438.6761,438.8298,438.532,438.7338,1063.0
2024-01-08 11:55:00,456.52,456.61,456.24,456.61,1137.0,438.5993,438.6857,438.3303,438.6857,1137.0
2024-01-08 12:00:00,456.69,456.83,456.55,456.65,2127.0,438.7626,438.8971,438.6281,438.7242,2127.0
2024-01-08 12:05:00,456.68,456.82,456.35,456.36,2958.0,438.753,438.8875,438.4359,438.4455,2958.0
2024-01-08 12:10:00,456.46,456.49,456.22,456.28,1431.0,438.5416,438.5704,438.311,438.3687,1431.0
2024-01-08 12:15:00,456.16,456.25,456.13,456.21,1140.0,438.2534,438.3399,438.2246,438.3014,1140.0
2024-01-08 12:20:00,456.27,456.27,455.6,455.6,1829.0,438.3591,438.3591,437.7154,437.7154,1829.0
2024-01-08 12:25:00,455.77,455.77,455.61,455.69,700.0,437.8787,437.8787,437.725,437.8018,700.0
2024-01-08 12:30:00,455.55,455.99,455.45,455.99,4209.0,437.6673,438.0901,437.5713,438.0901,4209.0
2024-01-08 12:35:00,455.96,456.21,455.95,456.21,1615.0,438.0612,438.3014,438.0516,438.3014,1615.0
2024-01-08 12:40:00,456.1,456.44,456.08,456.08,2384.0,438.1958,438.5224,438.1765,438.1765,2384.0
2024-01-08 12:45:00,456.24,456.53,456.24,456.34,1522.0,438.3303,438.6089,438.3303,438.4263,1522.0
2024-01-08 12:50:00,456.43,456.69,456.42,456.69,600.0,438.5128,438.7626,438.5032,438.7626,600.0
2024-01-08 12:55:00,456.76,456.76,456.49,456.49,942.0,438.8298,438.8298,438.5704,438.5704,942.0
2024-01-08 13:00:00,456.67,456.7,456.62,456.65,770.0,438.7434,438.7722,438.6953,438.7242,770.0
2024-01-08 13:05:00,456.68,456.68,456.06,456.33,7409.0,438.753,438.753,438.1573,438.4167,7409.0
2024-01-08 13:10:00,456.21,456.21,455.91,456.0,1639.0,438.3014,438.3014,438.0132,438.0997,1639.0
2024-01-08 13:15:00,456.16,456.16,456.11,456.11,488.0,438.2534,438.2534,438.2054,438.2054,488.0
2024-01-08 13:20:00,455.95,456.07,455.95,456.0,1974.0,438.0516,438.1669,438.0516,438.0997,1974.0
2024-01-08 13:25:00,456.0,456.32,455.94,456.07,2110.0,438.0997,438.4071,438.042,438.1669,2110.0
2024-01-08 13:30:00,456.03,456.08,455.86,455.95,1197.0,438.1285,438.1765,437.9652,438.0516,1197.0
2024-01-08 13:35:00,455.85,456.0,455.82,455.96,1282.0,437.9556,438.0997,437.9267,438.0612,1282.0
2024-01-08 13:40:00,456.05,456.38,456.04,456.38,1098.0,438.1477,438.4648,438.1381,438.4648,1098.0
2024-01-08 13:45:00,456.38,456.74,456.06,456.45,9536.0,438.4648,438.8106,438.1573,438.532,9536.0
2024-01-08 13:50:00,456.33,456.38,456.03,456.35,2130.0,438.4167,438.4648,438.1285,438.4359,2130.0
2024-01-08 13:55:00,456.2,456.34,456.14,456.27,1160.0,438.2918,438.4263,438.2342,438.3591,1160.0
2024-01-08 14:00:00,456.33,456.4,456.21,456.38,2342.0,438.4167,438.484,438.3014,438.4648,2342.0
2024-01-08 14:05:00,456.35,456.74,456.22,456.7,5539.0,438.4359,438.8106,438.311,438.7722,5539.0
2024-01-08 14:10:00,456.7,457.26,456.7,457.18,6275.0,438.7722,439.3102,438.7722,439.2334,6275.0
2024-01-08 14:15:00,457.2,457.26,456.15,457.09,7818.0,439.2526,439.3102,438.2438,439.1469,7818.0
2024-01-08 14:20:00,456.72,457.17,456.72,457.17,1755.0,438.7914,439.2237,438.7914,439.2237,1755.0
2024-01-08 14:25:00,457.04,457.27,457.0,457.26,1868.0,439.0989,439.3198,439.0604,439.3102,1868.0
2024-01-08 14:30:00,457.3,457.42,457.0,457.1,2031.0,439.3486,439.4639,439.0604,439.1565,2031.0
2024-01-08 14:35:00,457.01,457.23,456.97,457.11,1369.0,439.07,439.2814,439.0316,439.1661,1369.0
2024-01-08 14:40:00,456.93,457.24,456.93,457.17,2485.0,438.9932,439.291,438.9932,439.2237,2485.0
2024-01-08 14:45:00,457.17,457.54,457.09,457.34,2447.0,439.2237,439.5792,439.1469,439.3871,2447.0
2024-01-08 14:50:00,457.4,457.71,457.27,457.51,14132.0,439.4447,439.7426,439.3198,439.5504,14132.0
2024-01-08 14:55:00,457.65,457.94,457.65,457.88,3393.0,439.6849,439.9635,439.6849,439.9059,3393.0
2024-01-08 15:00:00,457.62,457.89,457.35,457.89,1760.0,439.6561,439.9155,439.3967,439.9155,1760.0
2024-01-08 15:05:00,457.81,457.84,457.61,457.65,1845.0,439.8386,439.8674,439.6465,439.6849,1845.0
2024-01-08 15:10:00,457.81,457.81,457.43,457.56,958.0,439.8386,439.8386,439.4735,439.5984,958.0
2024-01-08 15:15:00,457.46,457.91,457.45,457.72,1729.0,439.5024,439.9347,439.4928,439.7522,1729.0
2024-01-08 15:20:00,457.67,457.92,457.55,457.76,2130.0,439.7041,439.9443,439.5888,439.7906,2130.0
2024-01-08 15:25:00,457.77,457.77,457.49,457.61,1739.0,439.8002,439.8002,439.5312,439.6465,1739.0
2024-01-08 15:30:00,457.64,457.71,457.46,457.58,2177.0,439.6753,439.7426,439.5024,439.6177,2177.0
2024-01-08 15:35:00,457.41,457.99,457.41,457.99,1426.0,439.4543,440.0116,439.4543,440.0116,1426.0
2024-01-08 15:40:00,458.19,458.19,457.82,457.96,4513.0,440.2037,440.2037,439.8482,439.9827,4513.0
2024-01-08 15:45:00,457.87,458.06,457.7,457.73,6006.0,439.8963,440.0788,439.7329,439.7618,6006.0
2024-01-08 15:50:00,457.87,458.46,457.81,458.27,8287.0,439.8963,440.4631,439.8386,440.2806,8287.0
2024-01-08 15:55:00,458.21,458.69,458.04,458.54,33882.0,440.2229,440.6841,440.0596,440.54,33882.0
2024-01-09 09:30:00,458.55,458.61,455.36,455.37,16094.0,440.5496,440.6072,437.4848,437.4944,16094.0
2024-01-09 09:35:00,455.38,456.55,455.02,455.02,1990.0,437.504,438.6281,437.1581,437.1581,1990.0
2024-01-09 09:40:00,455.24,455.78,454.0,455.49,5914.0,437.3695,437.8883,436.1782,437.6097,5914.0
2024-01-09 09:45:00,455.05,455.31,454.23,454.23,2072.0,437.187,437.4368,436.3992,436.3992,2072.0
2024-01-09 09:50:00,454.0,454.2,453.5,453.89,1842.0,436.1782,436.3703,435.6978,436.0725,1842.0
2024-01-09 09:55:00,453.81,453.82,453.27,453.32,7338.0,435.9956,436.0053,435.4768,435.5249,7338.0
2024-01-09 10:00:00,453.28,454.34,453.27,454.12,4066.0,435.4865,436.5048,435.4768,436.2935,4066.0
2024-01-09 10:05:00,453.82,453.82,453.41,453.77,1438.0,436.0053,436.0053,435.6113,435.9572,1438.0
2024-01-09 10:10:00,453.9,454.08,453.61,453.62,3171.0,436.0821,436.255,435.8035,435.8131,3171.0
2024-01-09 10:15:00,453.76,454.07,453.7,453.79,4459.0,435.9476,436.2454,435.89,435.9764,4459.0
2024-01-09 10:20:00,453.62,454.0,453.4,454.0,2610.0,435.8131,436.1782,435.6017,436.1782,2610.0
2024-01-09 10:25:00,453.91,454.03,453.5,453.5,1827.0,436.0917,436.207,435.6978,435.6978,1827.0
2024-01-09 10:30:00,453.9,454.33,453.9,453.95,4217.0,436.0821,436.4952,436.0821,436.1302,4217.0
2024-01-09 10:35:00,453.74,453.9,453.47,453.89,4719.0,435.9284,436.0821,435.669,436.0725,4719.0
2024-01-09 10:40:00,453.69,453.83,453.57,453.68,3252.0,435.8804,436.0149,435.7651,435.8707,3252.0
2024-01-09 10:45:00,453.68,453.93,453.44,453.56,2337.0,435.8707,436.1109,435.6402,435.7555,2337.0
2024-01-09 10:50:00,453.57,453.94,453.57,453.68,3344.0,435.7651,436.1205,435.7651,435.8707,3344.0
2024-01-09 10:55:00,453.77,454.19,453.77,454.19,3900.0,435.9572,436.3607,435.9572,436.3607,3900.0
2024-01-09 11:00:00,454.12,454.16,453.78,453.78,1993.0,436.2935,436.3319,435.9668,435.9668,1993.0
2024-01-09 11:05:00,453.97,454.0,453.78,453.82,2553.0,436.1494,436.1782,435.9668,436.0053,2553.0
2024-01-09 11:10:00,453.99,453.99,453.65,453.65,1330.0,436.1686,436.1686,435.8419,435.8419,1330.0
2024-01-09 11:15:00,453.67,453.98,453.65,453.69,7053.0,435.8611,436.159,435.8419,435.8804,7053.0
2024-01-09 11:20:00,453.75,454.51,453.74,454.51,4904.0,435.938,436.6682,435.9284,436.6682,4904.0
2024-01-09 11:25:00,454.51,455.26,454.51,455.05,7106.0,436.6682,437.3887,436.6682,437.187,7106.0
2024-01-09 11:30:00,455.19,455.49,455.14,455.4,3880.0,437.3215,437.6097,437.2734,437.5232,3880.0
2024-01-09 11:35:00,455.4,455.53,455.08,455.33,7787.0,437.5232,437.6481,437.2158,437.456,7787.0
2024-01-09 11:40:00,455.2,455.2,454.95,455.06,4628.0,437.3311,437.3311,437.0909,437.1966,4628.0
2024-01-09 11:45:00,455.19,455.36,455.18,455.34,4475.0,437.3215,437.4848,437.3119,437.4656,4475.0
2024-01-09 11:50:00,455.27,455.39,455.05,455.12,4805.0,437.3983,437.5136,437.187,437.2542,4805.0
2024-01-09 11:55:00,455.12,455.27,455.0,455.27,2865.0,437.2542,437.3983,437.1389,437.3983,2865.0
2024-01-09 12:00:00,455.36,455.36,454.97,455.19,3712.0,437.4848,437.4848,437.1101,437.3215,3712.0
2024-01-09 12:05:00,455.19,455.46,455.12,455.42,2863.0,437.3215,437.5809,437.2542,437.5424,2863.0
2024-01-09 12:10:00,455.44,455.44,455.38,455.39,1200.0,437.5617,437.5617,437.504,437.5136,1200.0
2024-01-09 12:15:00,455.39,455.61,455.34,455.54,4674.0,437.5136,437.725,437.4656,437.6577,4674.0
2024-01-09 12:20:00,455.51,455.8,455.37,455.8,1782.0,437.6289,437.9075,437.4944,437.9075,1782.0
2024-01-09 12:25:00,455.84,456.01,455.5,455.52,2919.0,437.946,438.1093,437.6193,437.6385,2919.0
2024-01-09 12:30:00,455.57,455.73,455.57,455.69,1506.0,437.6866,437.8403,437.6866,437.8018,1506.0
2024-01-09 12:35:00,455.74,455.82,455.58,455.59,2425.0,437.8499,437.9267,437.6962,437.7058,2425.0
2024-01-09 12:40:00,455.63,455.75,455.59,455.74,939.0,437.7442,437.8595,437.7058,437.8499,939.0
2024-01-09 12:45:00,455.59,455.8,455.59,455.64,4090.0,437.7058,437.9075,437.7058,437.7538,4090.0
2024-01-09 12:50:00,455.6,455.8,455.5,455.55,3347.0,437.7154,437.9075,437.6193,437.6673,3347.0
2024-01-09 12:55:00,455.55,455.67,455.47,455.64,1540.0,437.6673,437.7826,437.5905,437.7538,1540.0
2024-01-09 13:00:00,455.63,455.89,455.58,455.76,3000.0,437.7442,437.994,437.6962,437.8691,3000.0
2024-01-09 13:05:00,455.77,455.77,455.35,455.48,2399.0,437.8787,437.8787,437.4752,437.6001,2399.0
2024-01-09 13:10:00,455.49,455.61,455.46,455.61,1465.0,437.6097,437.725,437.5809,437.725,1465.0
2024-01-09 13:15:00,455.62,455.7,455.53,455.65,1981.0,437.7346,437.8115,437.6481,437.7634,1981.0
2024-01-09 13:20:00,455.62,455.8,455.55,455.64,4014.0,437.7346,437.9075,437.6673,437.7538,4014.0
2024-01-09 13:25:00,455.62,455.62,455.49,455.61,2227.0,437.7346,437.7346,437.6097,437.725,2227.0
2024-01-09 13:30:00,455.57,455.65,455.08,455.08,3612.0,437.6866,437.7634,437.2158,437.2158,3612.0
2024-01-09 13:35:00,455.2,455.27,455.1,455.27,6805.0,437.3311,437.3983,437.235,437.3983,6805.0
2024-01-09 13:40:00,455.25,455.44,455.21,455.25,1646.0,437.3791,437.5617,437.3407,437.3791,1646.0
2024-01-09 13:45:00,455.23,455.51,455.23,455.48,1790.0,437.3599,437.6289,437.3599,437.6001,1790.0
2024-01-09 13:50:00,455.52,455.74,455.51,455.74,1265.0,437.6385,437.8499,437.6289,437.8499,1265.0
2024-01-09 13:55:00,455.76,455.76,455.45,455.45,1012.0,437.8691,437.8691,437.5713,437.5713,1012.0
2024-01-09 14:00:00,455.47,455.57,455.35,455.57,1470.0,437.5905,437.6866,437.4752,437.6866,1470.0
2024-01-09 14:05:00,455.56,455.59,455.45,455.59,910.0,437.6769,437.7058,437.5713,437.7058,910.0
2024-01-09 14:10:00,455.65,455.67,455.43,455.49,3214.0,437.7634,437.7826,437.5521,437.6097,3214.0
2024-01-09 14:15:00,455.41,455.41,455.23,455.34,1375.0,437.5328,437.5328,437.3599,437.4656,1375.0
2024-01-09 14:20:00,455.42,455.42,455.23,455.25,1726.0,437.5424,437.5424,437.3599,437.3791,1726.0
2024-01-09 14:25:00,455.32,455.37,455.2,455.37,1817.0,437.4464,437.4944,437.3311,437.4944,1817.0
2024-01-09 14:30:00,455.27,455.27,455.15,455.25,1200.0,437.3983,437.3983,437.283,437.3791,1200.0
2024-01-09 14:35:00,455.11,455.6,455.11,455.6,1636.0,437.2446,437.7154,437.2446,437.7154,1636.0
2024-01-09 14:40:00,455.49,455.49,455.14,455.14,602.0,437.6097,437.6097,437.2734,437.2734,602.0
2024-01-09 14:45:00,455.25,455.61,455.25,455.54,2706.0,437.3791,437.725,437.3791,437.6577,2706.0
2024-01-09 14:50:00,455.5,455.74,455.5,455.74,1643.0,437.6193,437.8499,437.6193,437.8499,1643.0
2024-01-09 14:55:00,455.71,455.96,455.59,455.73,1311.0,437.8211,438.0612,437.7058,437.8403,1311.0
2024-01-09 15:00:00,455.85,455.91,455.8,455.9,1501.0,437.9556,438.0132,437.9075,438.0036,1501.0
2024-01-09 15:05:00,455.81,455.86,455.49,455.86,3393.0,437.9171,437.9652,437.6097,437.9652,3393.0
2024-01-09 15:10:00,455.9,456.08,455.89,455.92,5194.0,438.0036,438.1765,437.994,438.0228,5194.0
2024-01-09 15:15:00,456.09,456.11,455.96,455.96,2812.0,438.1861,438.2054,438.0612,438.0612,2812.0
2024-01-09 15:20:00,455.99,456.35,455.95,456.18,2248.0,438.0901,438.4359,438.0516,438.2726,2248.0
2024-01-09 15:25:00,456.12,456.12,455.89,455.96,1551.0,438.215,438.215,437.994,438.0612,1551.0
2024-01-09 15:30:00,456.05,456.05,455.83,455.95,1307.0,438.1477,438.1477,437.9364,438.0516,1307.0
2024-01-09 15:35:00,455.89,456.16,455.85,456.16,4035.0,437.994,438.2534,437.9556,438.2534,4035.0
2024-01-09 15:40:00,456.17,456.17,455.81,455.94,1790.0,438.263,438.263,437.9171,438.042,1790.0
2024-01-09 15:45:00,455.81,456.4,455.8,456.4,6304.0,437.9171,438.484,437.9075,438.484,6304.0
2024-01-09 15:50:00,456.47,456.73,456.35,456.72,8869.0,438.5512,438.801,438.4359,438.7914,8869.0
2024-01-09 15:55:00,456.7,456.7,456.01,456.38,26845.0,438.7722,438.7722,438.1093,438.4648,26845.0
2024-01-10 09:30:00,456.2,457.0,455.95,456.72,13546.0,438.2918,439.0604,438.0516,438.7914,13546.0
2024-01-10 09:35:00,456.54,457.47,456.54,457.47,2109.0,438.6185,439.512,438.6185,439.512,2109.0
2024-01-10 09:40:00,457.33,458.32,457.17,458.32,2745.0,439.3775,440.3286,439.2237,440.3286,2745.0
2024-01-10 09:45:00,458.04,458.95,457.76,458.93,4236.0,440.0596,440.9339,439.7906,440.9147,4236.0
2024-01-10 09:50:00,458.55,458.75,457.88,458.46,3464.0,440.5496,440.7417,439.9059,440.4631,3464.0
2024-01-10 09:55:00,458.3,458.86,458.29,458.54,5766.0,440.3094,440.8474,440.2998,440.54,5766.0
2024-01-10 10:00:00,458.29,458.88,458.12,458.74,5015.0,440.2998,440.8666,440.1365,440.7321,5015.0
2024-01-10 10:05:00,458.74,459.66,458.74,459.53,6718.0,440.7321,441.616,440.7321,441.4911,6718.0
2024-01-10 10:10:00,459.27,459.31,458.47,458.93,9409.0,441.2413,441.2797,440.4727,440.9147,9409.0
2024-01-10 10:15:00,458.89,459.14,458.73,459.04,6069.0,440.8762,441.1164,440.7225,441.0203,6069.0
2024-01-10 10:20:00,459.02,459.4,458.84,458.84,2772.0,441.0011,441.3662,440.8282,440.8282,2772.0
2024-01-10 10:25:00,458.94,459.37,458.93,459.34,2527.0,440.9243,441.3374,440.9147,441.3086,2527.0
2024-01-10 10:30:00,458.9,459.11,458.54,458.62,1584.0,440.8858,441.0876,440.54,440.6168,1584.0
2024-01-10 10:35:00,458.51,458.51,458.18,458.29,830.0,440.5111,440.5111,440.1941,440.2998,830.0
2024-01-10 10:40:00,458.21,458.28,457.89,457.91,1284.0,440.2229,440.2902,439.9155,439.9347,1284.0
2024-01-10 10:45:00,457.8,457.92,457.5,457.67,1991.0,439.829,439.9443,439.5408,439.7041,1991.0
2024-01-10 10:50:00,457.57,457.57,457.14,457.51,1011.0,439.608,439.608,439.1949,439.5504,1011.0
2024-01-10 10:55:00,457.39,457.46,457.29,457.33,1352.0,439.4351,439.5024,439.339,439.3775,1352.0
2024-01-10 11:00:00,457.4,457.4,457.06,457.11,1978.0,439.4447,439.4447,439.1181,439.1661,1978.0
2024-01-10 11:05:00,456.99,457.24,456.99,457.24,993.0,439.0508,439.291,439.0508,439.291,993.0
2024-01-10 11:10:00,457.23,457.25,456.57,456.74,2712.0,439.2814,439.3006,438.6473,438.8106,2712.0
2024-01-10 11:15:00,456.62,456.63,456.25,456.51,5481.0,438.6953,438.7049,438.3399,438.5897,5481.0
2024-01-10 11:20:00,456.52,456.8,456.39,456.8,3744.0,438.5993,438.8683,438.4744,438.8683,3744.0
2024-01-10 11:25:00,456.69,457.17,456.69,456.91,2772.0,438.7626,439.2237,438.7626,438.974,2772.0
2024-01-10 11:30:00,457.04,457.04,456.75,456.88,2299.0,439.0989,439.0989,438.8202,438.9451,2299.0
2024-01-10 11:35:00,456.74,456.96,456.57,456.7,1709.0,438.8106,439.022,438.6473,438.7722,1709.0
2024-01-10 11:40:00,456.71,456.77,456.48,456.75,1298.0,438.7818,438.8395,438.5608,438.8202,1298.0
2024-01-10 11:45:00,456.62,456.62,456.51,456.56,415.0,438.6953,438.6953,438.5897,438.6377,415.0
2024-01-10 11:50:00,456.58,456.64,456.25,456.59,1309.0,438.6569,438.7146,438.3399,438.6665,1309.0
2024-01-10 11:55:00,456.69,456.74,456.39,456.47,1100.0,438.7626,438.8106,438.4744,438.5512,1100.0
2024-01-10 12:00:00,456.25,456.3,456.1,456.3,1242.0,438.3399,438.3879,438.1958,438.3879,1242.0
2024-01-10 12:05:00,456.22,456.38,456.2,456.33,5130.0,438.311,438.4648,438.2918,438.4167,5130.0
2024-01-10 12:10:00,456.33,456.48,455.88,455.89,2253.0,438.4167,438.5608,437.9844,437.994,2253.0
2024-01-10 12:15:00,455.9,455.9,455.65,455.66,905.0,438.0036,438.0036,437.7634,437.773,905.0
2024-01-10 12:20:00,455.66,456.0,455.63,455.84,2961.0,437.773,438.0997,437.7442,437.946,2961.0
2024-01-10 12:25:00,455.85,455.85,455.74,455.77,623.0,437.9556,437.9556,437.8499,437.8787,623.0
2024-01-10 12:30:00,455.92,456.21,455.77,456.21,4173.0,438.0228,438.3014,437.8787,438.3014,4173.0
2024-01-10 12:35:00,456.22,456.28,455.73,455.73,2452.0,438.311,438.3687,437.8403,437.8403,2452.0
2024-01-10 12:40:00,455.67,455.7,455.52,455.55,3195.0,437.7826,437.8115,437.6385,437.6673,3195.0
2024-01-10 12:45:00,455.56,455.66,455.55,455.58,992.0,437.6769,437.773,437.6673,437.6962,992.0
2024-01-10 12:50:00,455.52,455.58,455.39,455.44,851.0,437.6385,437.6962,437.5136,437.5617,851.0
2024-01-10 12:55:00,455.45,455.45,455.09,455.2,2006.0,437.5713,437.5713,437.2254,437.3311,2006.0
2024-01-10 13:00:00,455.21,455.31,455.13,455.19,1968.0,437.3407,437.4368,437.2638,437.3215,1968.0
2024-01-10 13:05:00,455.19,455.33,455.06,455.23,3147.0,437.3215,437.456,437.1966,437.3599,3147.0
2024-01-10 13:10:00,455.31,455.32,454.87,455.01,2463.0,437.4368,437.4464,437.014,437.1485,2463.0
2024-01-10 13:15:00,455.03,455.12,454.97,455.04,1627.0,437.1678,437.2542,437.1101,437.1774,1627.0
2024-01-10 13:20:00,454.91,455.07,454.78,454.94,2210.0,437.0525,437.2062,436.9276,437.0813,2210.0
2024-01-10 13:25:00,454.95,455.02,454.89,454.9,650.0,437.0909,437.1581,437.0333,437.0429,650.0
2024-01-10 13:30:00,454.9,455.31,454.8,455.31,3747.0,437.0429,437.4368,436.9468,437.4368,3747.0
2024-01-10 13:35:00,455.31,455.52,455.27,455.4,3260.0,437.4368,437.6385,437.3983,437.5232,3260.0
2024-01-10 13:40:00,455.42,455.42,455.29,455.31,643.0,437.5424,437.5424,437.4175,437.4368,643.0
2024-01-10 13:45:00,455.4,455.53,455.31,455.47,2754.0,437.5232,437.6481,437.4368,437.5905,2754.0
2024-01-10 13:50:00,455.47,455.47,455.36,455.44,1000.0,437.5905,437.5905,437.4848,437.5617,1000.0
2024-01-10 13:55:00,455.4,455.55,455.28,455.28,1731.0,437.5232,437.6673,437.4079,437.4079,1731.0
2024-01-10 14:00:00,455.26,455.26,455.02,455.1,3152.0,437.3887,437.3887,437.1581,437.235,3152.0
2024-01-10 14:05:00,455.18,455.22,455.1,455.21,1274.0,437.3119,437.3503,437.235,437.3407,1274.0
2024-01-10 14:10:00,455.13,455.97,455.13,455.57,3543.0,437.2638,438.0709,437.2638,437.6866,3543.0
2024-01-10 14:15:00,455.83,455.83,455.77,455.77,687.0,437.9364,437.9364,437.8787,437.8787,687.0
2024-01-10 14:20:00,455.99,455.99,455.82,455.88,1853.0,438.0901,438.0901,437.9267,437.9844,1853.0
2024-01-10 14:25:00,455.97,456.16,455.91,456.16,2223.0,438.0709,438.2534,438.0132,438.2534,2223.0
2024-01-10 14:30:00,456.22,456.44,456.21,456.37,2658.0,438.311,438.5224,438.3014,438.4552,2658.0
2024-01-10 14:35:00,456.46,456.71,456.46,456.5,3430.0,438.5416,438.7818,438.5416,438.5801,3430.0
2024-01-10 14:40:00,456.41,456.59,456.41,456.59,1006.0,438.4936,438.6665,438.4936,438.6665,1006.0
2024-01-10 14:45:00,456.59,456.74,456.56,456.56,1779.0,438.6665,438.8106,438.6377,438.6377,1779.0
2024-01-10 14:50:00,456.6,456.68,456.5,456.54,1411.0,438.6761,438.753,438.5801,438.6185,1411.0
2024-01-10 14:55:00,456.59,456.66,456.51,456.51,4928.0,438.6665,438.7338,438.5897,438.5897,4928.0
2024-01-10 15:00:00,456.51,456.51,456.2,456.3,11008.0,438.5897,438.5897,438.2918,438.3879,11008.0
2024-01-10 15:05:00,456.39,456.43,456.26,456.26,3167.0,438.4744,438.5128,438.3495,438.3495,3167.0
2024-01-10 15:10:00,456.25,456.37,456.1,456.17,3384.0,438.3399,438.4552,438.1958,438.263,3384.0
2024-01-10 15:15:00,456.1,456.27,456.03,456.03,3919.0,438.1958,438.3591,438.1285,438.1285,3919.0
2024-01-10 15:20:00,456.1,456.1,455.44,455.46,1623.0,438.1958,438.1958,437.5617,437.5809,1623.0
2024-01-10 15:25:00,455.39,455.73,455.39,455.5,4782.0,437.5136,437.8403,437.5136,437.6193,4782.0
2024-01-10 15:30:00,455.57,455.76,455.57,455.74,2323.0,437.6866,437.8691,437.6866,437.8499,2323.0
2024-01-10 15:35:00,455.75,455.92,455.74,455.9,2267.0,437.8595,438.0228,437.8499,438.0036,2267.0
2024-01-10 15:40:00,455.85,455.91,455.54,455.54,3566.0,437.9556,438.0132,437.6577,437.6577,3566.0
2024-01-10 15:45:00,455.57,455.57,455.18,455.19,7152.0,437.6866,437.6866,437.3119,437.3215,7152.0
2024-01-10 15:50:00,455.16,455.4,455.14,455.38,9872.0,437.2927,437.5232,437.2734,437.504,9872.0
2024-01-10 15:55:00,455.41,455.49,455.03,455.4,40999.0,437.5328,437.6097,437.1678,437.5232,40999.0
2024-01-11 09:30:00,456.56,457.8,454.36,455.98,15684.0,438.6377,439.829,436.5241,438.0805,15684.0
2024-01-11 09:35:00,455.98,456.21,454.77,455.25,1489.0,438.0805,438.3014,436.918,437.3791,1489.0
2024-01-11 09:40:00,454.9,455.32,454.28,454.84,5423.0,437.0429,437.4464,436.4472,436.9852,5423.0
2024-01-11 09:45:00,454.88,454.88,453.04,453.32,6340.0,437.0236,437.0236,435.2559,435.5249,6340.0
2024-01-11 09:50:00,453.5,453.88,453.11,453.83,3859.0,435.6978,436.0629,435.3231,436.0149,3859.0
2024-01-11 09:55:00,453.72,453.92,453.52,453.58,3506.0,435.9092,436.1013,435.717,435.7747,3506.0
2024-01-11 10:00:00,453.59,454.25,453.59,454.25,4322.0,435.7843,436.4184,435.7843,436.4184,4322.0
2024-01-11 10:05:00,454.08,454.1,453.31,453.31,4300.0,436.255,436.2743,435.5153,435.5153,4300.0
2024-01-11 10:10:00,453.29,453.45,453.09,453.15,9040.0,435.4961,435.6498,435.3039,435.3616,9040.0
2024-01-11 10:15:00,453.21,453.41,453.16,453.29,6766.0,435.4192,435.6113,435.3712,435.4961,6766.0
2024-01-11 10:20:00,453.14,453.78,453.11,453.48,13609.0,435.3519,435.9668,435.3231,435.6786,13609.0
2024-01-11 10:25:00,453.32,453.45,453.07,453.09,5363.0,435.5249,435.6498,435.2847,435.3039,5363.0
2024-01-11 10:30:00,453.17,453.32,452.77,452.91,6490.0,435.3808,435.5249,434.9965,435.131,6490.0
2024-01-11 10:35:00,452.78,452.89,452.65,452.79,2484.0,435.0061,435.1118,434.8812,435.0157,2484.0
2024-01-11 10:40:00,452.78,452.9,452.63,452.8,3154.0,435.0061,435.1214,434.862,435.0253,3154.0
2024-01-11 10:45:00,452.72,452.85,452.5,452.53,1911.0,434.9484,435.0733,434.7371,434.7659,1911.0
2024-01-11 10:50:00,452.51,452.9,452.48,452.89,6177.0,434.7467,435.1214,434.7179,435.1118,6177.0
2024-01-11 10:55:00,452.86,452.9,452.56,452.64,1297.0,435.0829,435.1214,434.7947,434.8716,1297.0
2024-01-11 11:00:00,452.69,452.8,452.09,452.09,1125.0,434.9196,435.0253,434.3432,434.3432,1125.0
2024-01-11 11:05:00,452.2,452.41,452.19,452.4,2791.0,434.4488,434.6506,434.4392,434.641,2791.0
2024-01-11 11:10:00,452.42,452.46,451.7,451.95,5348.0,434.6602,434.6986,433.9685,434.2087,5348.0
2024-01-11 11:15:00,451.91,452.2,451.91,452.13,1761.0,434.1702,434.4488,434.1702,434.3816,1761.0
2024-01-11 11:20:00,452.27,452.65,452.2,452.65,1786.0,434.5161,434.8812,434.4488,434.8812,1786.0
2024-01-11 11:25:00,452.63,452.69,452.41,452.59,2420.0,434.862,434.9196,434.6506,434.8235,2420.0
2024-01-11 11:30:00,452.39,452.4,452.22,452.38,1574.0,434.6314,434.641,434.4681,434.6218,1574.0
2024-01-11 11:35:00,452.11,452.11,451.87,451.87,1935.0,434.3624,434.3624,434.1318,434.1318,1935.0
2024-01-11 11:40:00,451.68,451.93,451.58,451.73,2976.0,433.9493,434.1894,433.8532,433.9973,2976.0
2024-01-11 11:45:00,451.67,452.22,451.64,452.22,5844.0,433.9397,434.4681,433.9108,434.4681,5844.0
2024-01-11 11:50:00,452.47,452.47,451.76,451.76,2368.0,434.7082,434.7082,434.0261,434.0261,2368.0
2024-01-11 11:55:00,451.77,451.87,451.71,451.78,1834.0,434.0357,434.1318,433.9781,434.0453,1834.0
2024-01-11 12:00:00,451.79,451.93,451.68,451.82,10817.0,434.0549,434.1894,433.9493,434.0838,10817.0
2024-01-11 12:05:00,451.61,452.11,451.61,451.74,8850.0,433.882,434.3624,433.882,434.0069,8850.0
2024-01-11 12:10:00,451.81,451.82,451.11,451.25,2156.0,434.0742,434.0838,433.4016,433.5361,2156.0
2024-01-11 12:15:00,451.22,451.27,450.96,450.96,3267.0,433.5073,433.5554,433.2575,433.2575,3267.0
2024-01-11 12:20:00,451.06,451.18,450.77,451.12,5994.0,433.3536,433.4689,433.075,433.4112,5994.0
2024-01-11 12:25:00,450.96,451.15,450.82,450.83,3264.0,433.2575,433.4401,433.123,433.1326,3264.0
2024-01-11 12:30:00,450.92,450.92,450.53,450.68,4021.0,433.2191,433.2191,432.8444,432.9885,4021.0
2024-01-11 12:35:00,450.67,450.67,450.01,450.21,3780.0,432.9789,432.9789,432.3448,432.537,3780.0
2024-01-11 12:40:00,450.17,450.17,449.79,449.8,8585.0,432.4985,432.4985,432.1335,432.1431,8585.0
2024-01-11 12:45:00,449.79,449.81,449.44,449.49,4013.0,432.1335,432.1527,431.7972,431.8452,4013.0
2024-01-11 12:50:00,449.36,449.67,449.36,449.5,2450.0,431.7203,432.0182,431.7203,431.8548,2450.0
2024-01-11 12:55:00,449.49,450.16,449.4,450.15,8206.0,431.8452,432.4889,431.7588,432.4793,8206.0
2024-01-11 13:00:00,450.24,450.29,450.06,450.13,1727.0,432.5658,432.6138,432.3929,432.4601,1727.0
2024-01-11 13:05:00,450.15,450.17,449.83,450.06,6688.0,432.4793,432.4985,432.1719,432.3929,6688.0
2024-01-11 13:10:00,450.06,450.69,450.01,450.69,4551.0,432.3929,432.9981,432.3448,432.9981,4551.0
2024-01-11 13:15:00,450.54,450.57,450.25,450.38,5548.0,432.854,432.8828,432.5754,432.7003,5548.0
2024-01-11 13:20:00,450.34,450.44,450.18,450.32,4747.0,432.6619,432.7579,432.5081,432.6426,4747.0
2024-01-11 13:25:00,450.32,450.69,450.32,450.69,2302.0,432.6426,432.9981,432.6426,432.9981,2302.0
2024-01-11 13:30:00,450.72,451.14,450.71,451.14,1543.0,433.0269,433.4305,433.0173,433.4305,1543.0
2024-01-11 13:35:00,451.04,451.27,451.04,451.27,772.0,433.3344,433.5554,433.3344,433.5554,772.0
2024-01-11 13:40:00,451.17,451.41,451.14,451.37,1532.0,433.4593,433.6899,433.4305,433.6514,1532.0
2024-01-11 13:45:00,451.15,451.15,450.99,451.15,3131.0,433.4401,433.4401,433.2863,433.4401,3131.0
2024-01-11 13:50:00,451.22,451.67,451.22,451.5,4245.0,433.5073,433.9397,433.5073,433.7763,4245.0
2024-01-11 13:55:00,451.58,451.74,451.5,451.71,900.0,433.8532,434.0069,433.7763,433.9781,900.0
2024-01-11 14:00:00,451.85,451.92,451.54,451.54,2355.0,434.1126,434.1798,433.8148,433.8148,2355.0
2024-01-11 14:05:00,451.46,451.56,451.44,451.56,1521.0,433.7379,433.834,433.7187,433.834,1521.0
2024-01-11 14:10:00,451.5,451.64,451.44,451.49,3128.0,433.7763,433.9108,433.7187,433.7667,3128.0
2024-01-11 14:15:00,451.58,451.74,451.56,451.57,1939.0,433.8532,434.0069,433.834,433.8436,1939.0
2024-01-11 14:20:00,451.51,451.74,451.47,451.74,1200.0,433.7859,434.0069,433.7475,434.0069,1200.0
2024-01-11 14:25:00,451.75,451.92,451.7,451.9,1500.0,434.0165,434.1798,433.9685,434.1606,1500.0
2024-01-11 14:30:00,451.91,452.27,451.84,452.21,7023.0,434.1702,434.5161,434.103,434.4585,7023.0
2024-01-11 14:35:00,452.3,452.38,452.25,452.25,1099.0,434.5449,434.6218,434.4969,434.4969,1099.0
2024-01-11 14:40:00,452.27,452.38,452.03,452.1,1849.0,434.5161,434.6218,434.2855,434.3528,1849.0
2024-01-11 14:45:00,452.08,452.33,452.08,452.18,1493.0,434.3336,434.5737,434.3336,434.4296,1493.0
2024-01-11 14:50:00,452.12,452.62,452.11,452.62,2399.0,434.372,434.8524,434.3624,434.8524,2399.0
2024-01-11 14:55:00,452.68,452.85,452.6,452.79,3351.0,434.91,435.0733,434.8331,435.0157,3351.0
2024-01-11 15:00:00,452.77,452.77,452.51,452.66,2796.0,434.9965,434.9965,434.7467,434.8908,2796.0
2024-01-11 15:05:00,452.77,452.89,452.68,452.73,2522.0,434.9965,435.1118,434.91,434.958,2522.0
2024-01-11 15:10:00,452.68,452.76,452.49,452.62,4541.0,434.91,434.9869,434.7275,434.8524,4541.0
2024-01-11 15:15:00,452.44,452.55,452.17,452.38,3340.0,434.6794,434.7851,434.42,434.6218,3340.0
2024-01-11 15:20:00,452.26,452.64,452.2,452.55,4505.0,434.5065,434.8716,434.4488,434.7851,4505.0
2024-01-11 15:25:00,452.66,452.77,452.49,452.49,4656.0,434.8908,434.9965,434.7275,434.7275,4656.0
2024-01-11 15:30:00,452.52,452.84,452.52,452.72,4655.0,434.7563,435.0637,434.7563,434.9484,4655.0
2024-01-11 15:35:00,452.7,452.77,452.52,452.64,2281.0,434.9292,434.9965,434.7563,434.8716,2281.0
2024-01-11 15:40:00,452.54,452.75,452.51,452.75,3895.0,434.7755,434.9773,434.7467,434.9773,3895.0
2024-01-11 15:45:00,452.57,452.8,452.52,452.8,5924.0,434.8043,435.0253,434.7563,435.0253,5924.0
2024-01-11 15:50:00,452.77,452.9,452.49,452.77,6627.0,434.9965,435.1214,434.7275,434.9965,6627.0
2024-01-11 15:55:00,452.82,453.35,452.73,453.13,34242.0,435.0445,435.5537,434.958,435.3423,34242.0
2024-01-12 09:30:00,457.37,457.95,456.79,456.8,28304.0,439.4159,439.9731,438.8587,438.8683,28304.0
2024-01-12 09:35:00,457.34,458.76,457.33,458.27,7187.0,439.3871,440.7513,439.3775,440.2806,7187.0
2024-01-12 09:40:00,458.26,458.34,457.49,457.74,5806.0,440.271,440.3478,439.5312,439.7714,5806.0
2024-01-12 09:45:00,457.62,457.86,456.96,457.31,3347.0,439.6561,439.8867,439.022,439.3583,3347.0
2024-01-12 09:50:00,457.38,457.95,457.23,457.58,3508.0,439.4255,439.9731,439.2814,439.6177,3508.0
2024-01-12 09:55:00,457.6,457.62,456.53,457.15,6815.0,439.6369,439.6561,438.6089,439.2045,6815.0
2024-01-12 10:00:00,457.69,458.67,457.69,458.41,4322.0,439.7233,440.6649,439.7233,440.4151,4322.0
2024-01-12 10:05:00,458.41,458.99,458.15,458.37,11401.0,440.4151,440.9723,440.1653,440.3766,11401.0
2024-01-12 10:10:00,458.68,458.99,458.11,458.11,3725.0,440.6745,440.9723,440.1268,440.1268,3725.0
2024-01-12 10:15:00,458.28,458.31,457.84,457.94,3427.0,440.2902,440.319,439.8674,439.9635,3427.0
2024-01-12 10:20:00,457.89,458.47,457.8,458.46,2827.0,439.9155,440.4727,439.829,440.4631,2827.0
2024-01-12 10:25:00,458.61,458.61,458.21,458.4,2013.0,440.6072,440.6072,440.2229,440.4055,2013.0
2024-01-12 10:30:00,458.75,459.09,458.7,458.7,3154.0,440.7417,441.0684,440.6937,440.6937,3154.0
2024-01-12 10:35:00,458.64,458.93,458.18,458.18,3907.0,440.636,440.9147,440.1941,440.1941,3907.0
2024-01-12 10:40:00,458.37,458.44,457.87,458.28,4256.0,440.3766,440.4439,439.8963,440.2902,4256.0
2024-01-12 10:45:00,458.42,459.44,458.42,459.24,8244.0,440.4247,441.4046,440.4247,441.2125,8244.0
2024-01-12 10:50:00,459.03,459.77,458.91,459.62,8070.0,441.0107,441.7217,440.8954,441.5776,8070.0
2024-01-12 10:55:00,459.67,459.82,459.35,459.35,3070.0,441.6256,441.7697,441.3182,441.3182,3070.0
2024-01-12 11:00:00,459.33,459.9,459.27,459.89,2311.0,441.299,441.8466,441.2413,441.837,2311.0
2024-01-12 11:05:00,459.67,459.87,459.48,459.58,4377.0,441.6256,441.8178,441.4431,441.5391,4377.0
2024-01-12 11:10:00,459.48,459.48,459.07,459.12,900.0,441.4431,441.4431,441.0492,441.0972,900.0
2024-01-12 11:15:00,458.86,458.97,458.86,458.9,400.0,440.8474,440.9531,440.8474,440.8858,400.0
2024-01-12 11:20:00,458.89,458.89,458.4,458.4,4383.0,440.8762,440.8762,440.4055,440.4055,4383.0
2024-01-12 11:25:00,458.35,458.68,458.34,458.59,2599.0,440.3574,440.6745,440.3478,440.588,2599.0
2024-01-12 11:30:00,458.6,459.5,458.6,459.49,1905.0,440.5976,441.4623,440.5976,441.4527,1905.0
2024-01-12 11:35:00,459.38,459.47,458.69,458.7,9777.0,441.347,441.4335,440.6841,440.6937,9777.0
2024-01-12 11:40:00,458.82,458.87,458.54,458.72,3901.0,440.809,440.857,440.54,440.7129,3901.0
2024-01-12 11:45:00,458.73,459.06,458.6,459.06,1250.0,440.7225,441.0396,440.5976,441.0396,1250.0
2024-01-12 11:50:00,458.98,459.22,458.97,459.22,2334.0,440.9627,441.1933,440.9531,441.1933,2334.0
2024-01-12 11:55:00,459.27,459.74,459.27,459.46,1822.0,441.2413,441.6929,441.2413,441.4239,1822.0
2024-01-12 12:00:00,459.49,459.72,459.28,459.72,3119.0,441.4527,441.6736,441.2509,441.6736,3119.0
2024-01-12 12:05:00,459.55,459.96,459.55,459.96,1022.0,441.5103,441.9042,441.5103,441.9042,1022.0
2024-01-12 12:10:00,460.0,460.19,459.81,460.03,5272.0,441.9427,442.1252,441.7601,441.9715,5272.0
2024-01-12 12:15:00,460.02,460.2,459.89,459.91,3498.0,441.9619,442.1348,441.837,441.8562,3498.0
2024-01-12 12:20:00,459.9,460.05,459.89,459.89,2954.0,441.8466,441.9907,441.837,441.837,2954.0
2024-01-12 12:25:00,459.87,459.92,459.8,459.8,600.0,441.8178,441.8658,441.7505,441.7505,600.0
2024-01-12 12:30:00,459.95,459.96,459.66,459.66,1944.0,441.8946,441.9042,441.616,441.616,1944.0
2024-01-12 12:35:00,459.55,460.12,459.55,460.12,1122.0,441.5103,442.0579,441.5103,442.0579,1122.0
2024-01-12 12:40:00,460.17,460.18,459.96,460.08,700.0,442.106,442.1156,441.9042,442.0195,700.0
2024-01-12 12:45:00,460.14,460.31,459.93,460.31,1907.0,442.0772,442.2405,441.8754,442.2405,1907.0
2024-01-12 12:50:00,460.27,460.48,460.14,460.27,1140.0,442.2021,442.4038,442.0772,442.2021,1140.0
2024-01-12 12:55:00,460.33,460.41,460.22,460.39,1800.0,442.2597,442.3366,442.154,442.3173,1800.0
2024-01-12 13:00:00,460.38,460.54,460.24,460.37,3996.0,442.3077,442.4615,442.1732,442.2981,3996.0
2024-01-12 13:05:00,460.25,460.79,460.25,460.79,4051.0,442.1828,442.7016,442.1828,442.7016,4051.0
2024-01-12 13:10:00,460.8,460.8,460.51,460.76,1879.0,442.7113,442.7113,442.4326,442.6728,1879.0
2024-01-12 13:15:00,460.65,460.94,460.64,460.67,3260.0,442.5671,442.8458,442.5575,442.5864,3260.0
2024-01-12 13:20:00,460.84,461.4,460.78,461.4,8874.0,442.7497,443.2877,442.692,443.2877,8874.0
2024-01-12 13:25:00,461.4,461.4,461.03,461.15,2380.0,443.2877,443.2877,442.9322,443.0475,2380.0
2024-01-12 13:30:00,461.05,461.38,461.05,461.37,1566.0,442.9514,443.2685,442.9514,443.2589,1566.0
2024-01-12 13:35:00,461.12,461.13,460.9,460.97,2748.0,443.0187,443.0283,442.8073,442.8746,2748.0
2024-01-12 13:40:00,461.0,461.02,460.88,460.89,1005.0,442.9034,442.9226,442.7881,442.7977,1005.0
2024-01-12 13:45:00,460.77,461.2,460.76,460.99,2159.0,442.6824,443.0956,442.6728,442.8938,2159.0
2024-01-12 13:50:00,461.06,461.11,460.96,461.01,1240.0,442.961,443.0091,442.865,442.913,1240.0
2024-01-12 13:55:00,461.05,461.08,460.98,461.02,6278.0,442.9514,442.9803,442.8842,442.9226,6278.0
2024-01-12 14:00:00,461.02,461.38,461.02,461.26,3620.0,442.9226,443.2685,442.9226,443.1532,3620.0
2024-01-12 14:05:00,461.3,461.5,461.24,461.35,2627.0,443.1916,443.3838,443.134,443.2397,2627.0
2024-01-12 14:10:00,461.29,461.41,461.21,461.29,2283.0,443.182,443.2973,443.1052,443.182,2283.0
2024-01-12 14:15:00,461.42,461.51,461.41,461.49,1561.0,443.3069,443.3934,443.2973,443.3742,1561.0
2024-01-12 14:20:00,461.38,461.59,461.26,461.26,2034.0,443.2685,443.4702,443.1532,443.1532,2034.0
2024-01-12 14:25:00,461.33,461.46,461.23,461.32,2192.0,443.2204,443.3453,443.1244,443.2108,2192.0
2024-01-12 14:30:00,461.32,461.4,461.3,461.37,10482.0,443.2108,443.2877,443.1916,443.2589,10482.0
2024-01-12 14:35:00,461.26,461.34,461.07,461.28,11830.0,443.1532,443.2301,442.9707,443.1724,11830.0
2024-01-12 14:40:00,461.3,461.41,461.22,461.34,2708.0,443.1916,443.2973,443.1148,443.2301,2708.0
2024-01-12 14:45:00,461.34,461.5,461.24,461.41,3168.0,443.2301,443.3838,443.134,443.2973,3168.0
2024-01-12 14:50:00,461.5,461.6,461.15,461.33,5000.0,443.3838,443.4798,443.0475,443.2204,5000.0
2024-01-12 14:55:00,461.31,461.37,461.15,461.2,1950.0,443.2012,443.2589,443.0475,443.0956,1950.0
2024-01-12 15:00:00,461.33,461.67,461.33,461.59,4602.0,443.2204,443.5471,443.2204,443.4702,4602.0
2024-01-12 15:05:00,461.71,461.92,461.56,461.73,3976.0,443.5855,443.7873,443.4414,443.6047,3976.0
2024-01-12 15:10:00,461.85,462.39,461.77,462.28,9175.0,443.72,444.2388,443.6432,444.1332,9175.0
2024-01-12 15:15:00,462.42,462.45,462.05,462.06,8716.0,444.2677,444.2965,443.9122,443.9218,8716.0
2024-01-12 15:20:00,462.06,462.06,461.8,461.94,4244.0,443.9218,443.9218,443.672,443.8065,4244.0
2024-01-12 15:25:00,462.07,462.31,461.92,462.31,3603.0,443.9314,444.162,443.7873,444.162,3603.0
2024-01-12 15:30:00,462.31,462.48,462.25,462.43,6519.0,444.162,444.3253,444.1043,444.2773,6519.0
2024-01-12 15:35:00,462.32,462.42,462.23,462.38,3083.0,444.1716,444.2677,444.0851,444.2292,3083.0
2024-01-12 15:40:00,462.33,462.5,462.23,462.49,12247.0,444.1812,444.3445,444.0851,444.3349,12247.0
2024-01-12 15:45:00,462.35,462.74,462.31,462.72,10724.0,444.2004,444.5751,444.162,444.5559,10724.0
2024-01-12 15:50:00,462.84,463.25,462.8,463.18,15196.0,444.6712,445.0651,444.6327,444.9978,15196.0
2024-01-12 15:55:00,463.13,463.38,462.97,463.31,41042.0,444.9498,445.19,444.7961,445.1227,41042.0
2024-01-16 09:30:00,466.27,466.27,463.38,464.6,41189.0,447.9665,447.9665,445.19,446.3621,41189.0
2024-01-16 09:35:00,464.61,464.61,462.3,462.5,8519.0,446.3717,446.3717,444.1524,444.3445,8519.0
2024-01-16 09:40:00,462.83,462.83,461.37,462.59,6158.0,444.6616,444.6616,443.2589,444.431,6158.0
2024-01-16 09:45:00,463.12,463.79,462.14,462.51,3320.0,444.9402,445.5839,443.9987,444.3541,3320.0
2024-01-16 09:50:00,462.92,462.93,461.25,461.26,2898.0,444.748,444.7576,443.1436,443.1532,2898.0
2024-01-16 09:55:00,461.43,462.8,461.31,462.77,3371.0,443.3165,444.6327,443.2012,444.6039,3371.0
2024-01-16 10:00:00,462.8,463.1,462.17,462.17,4175.0,444.6327,444.921,444.0275,444.0275,4175.0
2024-01-16 10:05:00,461.77,462.21,461.15,461.4,4106.0,443.6432,444.0659,443.0475,443.2877,4106.0
2024-01-16 10:10:00,461.18,461.25,460.3,460.43,12750.0,443.0763,443.1436,442.2309,442.3558,12750.0
2024-01-16 10:15:00,460.27,460.28,459.08,459.29,12171.0,442.2021,442.2117,441.0588,441.2605,12171.0
2024-01-16 10:20:00,459.28,459.73,458.91,458.93,6001.0,441.2509,441.6833,440.8954,440.9147,6001.0
2024-01-16 10:25:00,459.14,460.08,458.92,459.83,4761.0,441.1164,442.0195,440.9051,441.7793,4761.0
2024-01-16 10:30:00,460.09,460.97,459.94,460.04,6418.0,442.0291,442.8746,441.885,441.9811,6418.0
2024-01-16 10:35:00,460.18,460.5,460.16,460.2,2629.0,442.1156,442.423,442.0964,442.1348,2629.0
2024-01-16 10:40:00,460.26,460.26,459.59,459.6,2428.0,442.1925,442.1925,441.5488,441.5584,2428.0
2024-01-16 10:45:00,459.79,459.85,458.62,458.89,4107.0,441.7409,441.7985,440.6168,440.8762,4107.0
2024-01-16 10:50:00,458.74,458.87,458.34,458.87,2827.0,440.7321,440.857,440.3478,440.857,2827.0
2024-01-16 10:55:00,459.17,459.31,458.75,459.21,2418.0,441.1452,441.2797,440.7417,441.1837,2418.0
2024-01-16 11:00:00,459.35,459.57,458.87,459.52,3547.0,441.3182,441.5295,440.857,441.4815,3547.0
2024-01-16 11:05:00,459.2,459.2,458.45,458.56,5431.0,441.1741,441.1741,440.4535,440.5592,5431.0
2024-01-16 11:10:00,458.7,459.04,458.24,458.61,3545.0,440.6937,441.0203,440.2517,440.6072,3545.0
2024-01-16 11:15:00,458.56,458.58,458.51,458.58,1050.0,440.5592,440.5784,440.5111,440.5784,1050.0
2024-01-16 11:20:00,458.6,458.76,458.46,458.46,1437.0,440.5976,440.7513,440.4631,440.4631,1437.0
2024-01-16 11:25:00,458.61,458.8,458.28,458.28,2972.0,440.6072,440.7898,440.2902,440.2902,2972.0
2024-01-16 11:30:00,458.4,458.47,458.14,458.36,3651.0,440.4055,440.4727,440.1557,440.367,3651.0
2024-01-16 11:35:00,458.34,458.5,458.21,458.38,1207.0,440.3478,440.5015,440.2229,440.3863,1207.0
2024-01-16 11:40:00,458.34,458.59,458.2,458.59,1995.0,440.3478,440.588,440.2133,440.588,1995.0
2024-01-16 11:45:00,458.65,458.86,458.65,458.86,1510.0,440.6457,440.8474,440.6457,440.8474,1510.0
2024-01-16 11:50:00,458.73,458.79,458.22,458.3,4514.0,440.7225,440.7802,440.2325,440.3094,4514.0
2024-01-16 11:55:00,458.2,458.32,458.05,458.25,1967.0,440.2133,440.3286,440.0692,440.2614,1967.0
2024-01-16 12:00:00,458.11,458.45,458.0,458.19,5389.0,440.1268,440.4535,440.0212,440.2037,5389.0
2024-01-16 12:05:00,458.19,458.69,458.19,458.69,1361.0,440.2037,440.6841,440.2037,440.6841,1361.0
2024-01-16 12:10:00,458.69,458.88,458.56,458.88,2134.0,440.6841,440.8666,440.5592,440.8666,2134.0
2024-01-16 12:15:00,458.78,458.95,458.77,458.91,300.0,440.7705,440.9339,440.7609,440.8954,300.0
2024-01-16 12:20:00,458.75,458.94,458.67,458.78,990.0,440.7417,440.9243,440.6649,440.7705,990.0
2024-01-16 12:25:00,458.65,458.65,458.39,458.39,900.0,440.6457,440.6457,440.3959,440.3959,900.0
2024-01-16 12:30:00,458.74,458.74,458.17,458.47,702.0,440.7321,440.7321,440.1845,440.4727,702.0
2024-01-16 12:35:00,458.52,458.97,458.42,458.97,1851.0,440.5208,440.9531,440.4247,440.9531,1851.0
2024-01-16 12:40:00,459.0,459.44,459.0,459.19,2831.0,440.9819,441.4046,440.9819,441.1645,2831.0
2024-01-16 12:45:00,459.01,459.4,459.01,459.17,1890.0,440.9915,441.3662,440.9915,441.1452,1890.0
2024-01-16 12:50:00,459.15,459.33,459.15,459.2,962.0,441.126,441.299,441.126,441.1741,962.0
2024-01-16 12:55:00,459.2,459.21,458.93,459.0,1149.0,441.1741,441.1837,440.9147,440.9819,1149.0
2024-01-16 13:00:00,459.07,459.1,458.95,459.09,2083.0,441.0492,441.078,440.9339,441.0684,2083.0
2024-01-16 13:05:00,459.09,459.14,458.88,458.98,1031.0,441.0684,441.1164,440.8666,440.9627,1031.0
2024-01-16 13:10:00,458.9,459.08,458.74,458.94,1480.0,440.8858,441.0588,440.7321,440.9243,1480.0
2024-01-16 13:15:00,459.13,459.3,458.93,458.94,1496.0,441.1068,441.2701,440.9147,440.9243,1496.0
2024-01-16 13:20:00,458.86,458.87,458.58,458.87,1117.0,440.8474,440.857,440.5784,440.857,1117.0
2024-01-16 13:25:00,458.8,459.36,458.8,459.36,1271.0,440.7898,441.3278,440.7898,441.3278,1271.0
2024-01-16 13:30:00,459.4,459.57,459.19,459.24,2150.0,441.3662,441.5295,441.1645,441.2125,2150.0
2024-01-16 13:35:00,459.25,459.36,458.87,459.03,3595.0,441.2221,441.3278,440.857,441.0107,3595.0
2024-01-16 13:40:00,458.99,458.99,458.71,458.76,2503.0,440.9723,440.9723,440.7033,440.7513,2503.0
2024-01-16 13:45:00,458.87,459.01,458.58,458.63,3324.0,440.857,440.9915,440.5784,440.6264,3324.0
2024-01-16 13:50:00,458.5,458.56,458.16,458.4,2626.0,440.5015,440.5592,440.1749,440.4055,2626.0
2024-01-16 13:55:00,458.53,458.6,458.34,458.36,2094.0,440.5304,440.5976,440.3478,440.367,2094.0
2024-01-16 14:00:00,458.49,458.56,458.09,458.1,2254.0,440.4919,440.5592,440.1076,440.1172,2254.0
2024-01-16 14:05:00,457.95,458.13,457.9,457.95,2654.0,439.9731,440.1461,439.9251,439.9731,2654.0
2024-01-16 14:10:00,457.85,457.88,457.23,457.45,13044.0,439.8771,439.9059,439.2814,439.4928,13044.0
2024-01-16 14:15:00,457.43,457.43,456.78,456.81,3672.0,439.4735,439.4735,438.8491,438.8779,3672.0
2024-01-16 14:20:00,456.86,457.08,456.86,457.05,1215.0,438.9259,439.1373,438.9259,439.1085,1215.0
2024-01-16 14:25:00,457.12,457.55,457.12,457.2,1754.0,439.1757,439.5888,439.1757,439.2526,1754.0
2024-01-16 14:30:00,457.11,457.22,457.11,457.22,772.0,439.1661,439.2718,439.1661,439.2718,772.0
2024-01-16 14:35:00,457.27,457.34,457.17,457.34,1865.0,439.3198,439.3871,439.2237,439.3871,1865.0
2024-01-16 14:40:00,457.46,457.46,457.21,457.34,3433.0,439.5024,439.5024,439.2622,439.3871,3433.0
2024-01-16 14:45:00,457.44,457.74,457.44,457.67,2864.0,439.4832,439.7714,439.4832,439.7041,2864.0
2024-01-16 14:50:00,457.71,457.86,457.65,457.8,1365.0,439.7426,439.8867,439.6849,439.829,1365.0
2024-01-16 14:55:00,457.84,458.07,457.79,458.07,1663.0,439.8674,440.0884,439.8194,440.0884,1663.0
2024-01-16 15:00:00,457.95,458.02,457.87,457.93,2283.0,439.9731,440.0404,439.8963,439.9539,2283.0
2024-01-16 15:05:00,457.84,458.31,457.84,457.95,4948.0,439.8674,440.319,439.8674,439.9731,4948.0
2024-01-16 15:10:00,458.01,458.01,457.16,457.23,4393.0,440.0308,440.0308,439.2141,439.2814,4393.0
2024-01-16 15:15:00,457.43,457.43,457.01,457.24,6436.0,439.4735,439.4735,439.07,439.291,6436.0
2024-01-16 15:20:00,457.17,457.2,457.03,457.04,2642.0,439.2237,439.2526,439.0892,439.0989,2642.0
2024-01-16 15:25:00,457.01,457.05,456.68,456.99,5127.0,439.07,439.1085,438.753,439.0508,5127.0
2024-01-16 15:30:00,457.05,457.2,456.36,456.51,4088.0,439.1085,439.2526,438.4455,438.5897,4088.0
2024-01-16 15:35:00,456.41,456.79,456.39,456.56,4904.0,438.4936,438.8587,438.4744,438.6377,4904.0
2024-01-16 15:40:00,456.53,456.67,456.43,456.51,3162.0,438.6089,438.7434,438.5128,438.5897,3162.0
2024-01-16 15:45:00,456.68,457.12,456.6,457.12,4874.0,438.753,439.1757,438.6761,439.1757,4874.0
2024-01-16 15:50:00,457.27,457.52,456.95,457.52,7407.0,439.3198,439.56,439.0124,439.56,7407.0
2024-01-16 15:55:00,457.43,457.99,457.34,457.92,20364.0,439.4735,440.0116,439.3871,439.9443,20364.0
2024-01-17 09:30:00,457.67,460.0,457.67,459.37,21607.0,439.7041,441.9427,439.7041,441.3374,21607.0
2024-01-17 09:35:00,459.0,460.54,458.88,459.52,16505.0,440.9819,442.4615,440.8666,441.4815,16505.0
2024-01-17 09:40:00,459.37,460.44,458.9,460.07,4307.0,441.3374,442.3654,440.8858,442.0099,4307.0
2024-01-17 09:45:00,460.06,460.82,459.98,460.36,10562.0,442.0003,442.7305,441.9234,442.2885,10562.0
2024-01-17 09:50:00,459.92,461.31,459.91,461.25,3922.0,441.8658,443.2012,441.8562,443.1436,3922.0
2024-01-17 09:55:00,461.3,461.74,460.94,461.74,7387.0,443.1916,443.6144,442.8458,443.6144,7387.0
2024-01-17 10:00:00,462.0,462.79,462.0,462.64,5355.0,443.8641,444.6231,443.8641,444.479,5355.0
2024-01-17 10:05:00,462.27,462.59,461.86,462.55,2567.0,444.1235,444.431,443.7296,444.3926,2567.0
2024-01-17 10:10:00,461.96,461.96,460.62,460.63,10904.0,443.8257,443.8257,442.5383,442.5479,10904.0
2024-01-17 10:15:00,461.12,461.12,460.35,460.47,1559.0,443.0187,443.0187,442.2789,442.3942,1559.0
2024-01-17 10:20:00,460.37,460.65,460.26,460.27,4397.0,442.2981,442.5671,442.1925,442.2021,4397.0
2024-01-17 10:25:00,460.28,460.76,460.12,460.25,3882.0,442.2117,442.6728,442.0579,442.1828,3882.0
2024-01-17 10:30:00,460.39,460.79,460.26,460.6,2548.0,442.3173,442.7016,442.1925,442.5191,2548.0
2024-01-17 10:35:00,460.89,461.27,460.81,461.27,5556.0,442.7977,443.1628,442.7209,443.1628,5556.0
2024-01-17 10:40:00,461.18,461.38,461.13,461.26,2244.0,443.0763,443.2685,443.0283,443.1532,2244.0
2024-01-17 10:45:00,461.18,461.65,461.15,461.44,1724.0,443.0763,443.5279,443.0475,443.3261,1724.0
2024-01-17 10:50:00,461.24,461.55,461.06,461.06,3101.0,443.134,443.4318,442.961,442.961,3101.0
2024-01-17 10:55:00,461.16,461.38,460.77,461.16,4474.0,443.0571,443.2685,442.6824,443.0571,4474.0
2024-01-17 11:00:00,460.99,461.14,460.67,460.67,2316.0,442.8938,443.0379,442.5864,442.5864,2316.0
2024-01-17 11:05:00,460.42,460.44,459.69,459.85,3801.0,442.3462,442.3654,441.6448,441.7985,3801.0
2024-01-17 11:10:00,459.8,460.07,459.58,459.7,1966.0,441.7505,442.0099,441.5391,441.6544,1966.0
2024-01-17 11:15:00,459.65,459.74,459.55,459.66,1298.0,441.6064,441.6929,441.5103,441.616,1298.0
2024-01-17 11:20:00,459.51,459.59,459.28,459.46,1064.0,441.4719,441.5488,441.2509,441.4239,1064.0
2024-01-17 11:25:00,459.58,459.62,459.21,459.25,900.0,441.5391,441.5776,441.1837,441.2221,900.0
2024-01-17 11:30:00,459.23,459.48,459.1,459.13,2644.0,441.2029,441.4431,441.078,441.1068,2644.0
2024-01-17 11:35:00,459.37,459.81,459.36,459.54,2258.0,441.3374,441.7601,441.3278,441.5007,2258.0
2024-01-17 11:40:00,459.57,459.65,459.28,459.45,1807.0,441.5295,441.6064,441.2509,441.4142,1807.0
2024-01-17 11:45:00,459.37,459.59,458.94,459.2,2276.0,441.3374,441.5488,440.9243,441.1741,2276.0
2024-01-17 11:50:00,459.19,459.21,458.8,459.2,2011.0,441.1645,441.1837,440.7898,441.1741,2011.0
2024-01-17 11:55:00,458.8,458.87,458.7,458.71,408.0,440.7898,440.857,440.6937,440.7033,408.0
2024-01-17 12:00:00,458.71,458.8,458.57,458.57,1902.0,440.7033,440.7898,440.5688,440.5688,1902.0
2024-01-17 12:05:00,458.7,459.05,458.7,458.73,2072.0,440.6937,441.0299,440.6937,440.7225,2072.0
2024-01-17 12:10:00,458.78,458.83,458.71,458.72,300.0,440.7705,440.8186,440.7033,440.7129,300.0
2024-01-17 12:15:00,458.74,458.74,458.66,458.68,784.0,440.7321,440.7321,440.6553,440.6745,784.0
2024-01-17 12:20:00,458.55,458.69,458.41,458.56,2998.0,440.5496,440.6841,440.4151,440.5592,2998.0
2024-01-17 12:25:00,458.67,458.68,458.25,458.53,2357.0,440.6649,440.6745,440.2614,440.5304,2357.0
2024-01-17 12:30:00,458.81,458.81,458.47,458.69,1097.0,440.7994,440.7994,440.4727,440.6841,1097.0
2024-01-17 12:35:00,458.61,458.65,458.44,458.49,1660.0,440.6072,440.6457,440.4439,440.4919,1660.0
2024-01-17 12:40:00,458.19,458.22,457.92,458.07,5085.0,440.2037,440.2325,439.9443,440.0884,5085.0
2024-01-17 12:45:00,458.06,458.25,458.01,458.08,864.0,440.0788,440.2614,440.0308,440.098,864.0
2024-01-17 12:50:00,457.85,458.13,457.72,457.85,2362.0,439.8771,440.1461,439.7522,439.8771,2362.0
2024-01-17 12:55:00,457.7,457.94,457.53,457.54,2813.0,439.7329,439.9635,439.5696,439.5792,2813.0
2024-01-17 13:00:00,457.97,457.97,457.97,457.97,160.0,439.9923,439.9923,439.9923,439.9923,160.0
2024-01-17 13:05:00,457.99,457.99,457.95,457.95,200.0,440.0116,440.0116,439.9731,439.9731,200.0
2024-01-17 13:10:00,457.83,457.83,457.71,457.71,947.0,439.8578,439.8578,439.7426,439.7426,947.0
2024-01-17 13:15:00,457.83,457.83,457.63,457.71,1295.0,439.8578,439.8578,439.6657,439.7426,1295.0
2024-01-17 13:20:00,457.7,457.7,457.22,457.22,926.0,439.7329,439.7329,439.2718,439.2718,926.0
2024-01-17 13:25:00,457.24,457.31,457.16,457.19,1920.0,439.291,439.3583,439.2141,439.243,1920.0
2024-01-17 13:30:00,457.16,457.28,457.08,457.27,1813.0,439.2141,439.3294,439.1373,439.3198,1813.0
2024-01-17 13:35:00,457.1,457.15,456.8,456.81,2743.0,439.1565,439.2045,438.8683,438.8779,2743.0
2024-01-17 13:40:00,456.8,456.82,456.69,456.74,1364.0,438.8683,438.8875,438.7626,438.8106,1364.0
2024-01-17 13:45:00,456.74,456.94,456.74,456.9,834.0,438.8106,439.0028,438.8106,438.9643,834.0
2024-01-17 13:50:00,456.89,457.22,456.88,457.22,3312.0,438.9547,439.2718,438.9451,439.2718,3312.0
2024-01-17 13:55:00,457.3,457.41,457.3,457.41,400.0,439.3486,439.4543,439.3486,439.4543,400.0
2024-01-17 14:00:00,457.44,457.5,457.44,457.45,790.0,439.4832,439.5408,439.4832,439.4928,790.0
2024-01-17 14:05:00,457.52,457.52,457.22,457.4,1000.0,439.56,439.56,439.2718,439.4447,1000.0
2024-01-17 14:10:00,457.43,457.43,456.96,456.96,535.0,439.4735,439.4735,439.022,439.022,535.0
2024-01-17 14:15:00,456.74,457.11,456.73,457.06,1578.0,438.8106,439.1661,438.801,439.1181,1578.0
2024-01-17 14:20:00,457.06,457.06,456.98,456.98,450.0,439.1181,439.1181,439.0412,439.0412,450.0
2024-01-17 14:25:00,457.03,457.22,457.03,457.21,1258.0,439.0892,439.2718,439.0892,439.2622,1258.0
2024-01-17 14:30:00,457.2,457.44,455.08,457.44,48847.0,439.2526,439.4832,437.2158,439.4832,48847.0
2024-01-17 14:35:00,457.4,457.44,457.0,457.1,6483.0,439.4447,439.4832,439.0604,439.1565,6483.0
2024-01-17 14:40:00,457.16,457.44,456.94,457.35,5806.0,439.2141,439.4832,439.0028,439.3967,5806.0
2024-01-17 14:45:00,457.43,457.45,457.2,457.3,5331.0,439.4735,439.4928,439.2526,439.3486,5331.0
2024-01-17 14:50:00,457.31,457.31,456.93,457.0,1386.0,439.3583,439.3583,438.9932,439.0604,1386.0
2024-01-17 14:55:00,457.07,457.18,456.96,457.09,1100.0,439.1277,439.2334,439.022,439.1469,1100.0
2024-01-17 15:00:00,457.01,457.01,456.75,456.85,1700.0,439.07,439.07,438.8202,438.9163,1700.0
2024-01-17 15:05:00,456.94,456.94,456.48,456.48,2082.0,439.0028,439.0028,438.5608,438.5608,2082.0
2024-01-17 15:10:00,456.5,456.62,456.3,456.46,3482.0,438.5801,438.6953,438.3879,438.5416,3482.0
2024-01-17 15:15:00,456.46,456.89,456.45,456.89,1691.0,438.5416,438.9547,438.532,438.9547,1691.0
2024-01-17 15:20:00,456.88,456.99,456.41,456.64,2647.0,438.9451,439.0508,438.4936,438.7146,2647.0
2024-01-17 15:25:00,456.62,456.89,456.62,456.79,900.0,438.6953,438.9547,438.6953,438.8587,900.0
2024-01-17 15:30:00,456.8,457.1,456.67,457.01,4160.0,438.8683,439.1565,438.7434,439.07,4160.0
2024-01-17 15:35:00,456.99,457.25,456.99,457.13,1133.0,439.0508,439.3006,439.0508,439.1853,1133.0
2024-01-17 15:40:00,457.24,457.55,457.21,457.3,4904.0,439.291,439.5888,439.2622,439.3486,4904.0
2024-01-17 15:45:00,457.37,457.53,457.19,457.3,4302.0,439.4159,439.5696,439.243,439.3486,4302.0
2024-01-17 15:50:00,457.27,457.89,456.94,457.06,10853.0,439.3198,439.9155,439.0028,439.1181,10853.0
2024-01-17 15:55:00,456.98,457.16,456.38,456.45,60378.0,439.0412,439.2141,438.4648,438.532,60378.0
2024-01-18 09:30:00,456.1,456.46,453.9,454.95,17734.0,438.1958,438.5416,436.0821,437.0909,17734.0
2024-01-18 09:35:00,454.02,455.55,453.7,454.33,3872.0,436.1974,437.6673,435.89,436.4952,3872.0
2024-01-18 09:40:00,453.6,454.41,453.54,454.35,1761.0,435.7939,436.5721,435.7362,436.5144,1761.0
2024-01-18 09:45:00,454.44,454.94,454.3,454.85,3563.0,436.6009,437.0813,436.4664,436.9948,3563.0
2024-01-18 09:50:00,455.03,456.29,454.8,455.6,10407.0,437.1678,438.3783,436.9468,437.7154,10407.0
2024-01-18 09:55:00,455.51,455.51,454.56,455.18,2308.0,437.6289,437.6289,436.7162,437.3119,2308.0
2024-01-18 10:00:00,455.24,456.25,455.24,456.08,2203.0,437.3695,438.3399,437.3695,438.1765,2203.0
2024-01-18 10:05:00,456.16,456.43,455.76,455.95,2757.0,438.2534,438.5128,437.8691,438.0516,2757.0
2024-01-18 10:10:00,455.92,456.17,455.68,455.86,2602.0,438.0228,438.263,437.7922,437.9652,2602.0
2024-01-18 10:15:00,455.63,456.27,455.34,455.75,3435.0,437.7442,438.3591,437.4656,437.8595,3435.0
2024-01-18 10:20:00,455.85,456.5,455.5,456.5,3427.0,437.9556,438.5801,437.6193,438.5801,3427.0
2024-01-18 10:25:00,456.6,456.94,456.5,456.62,3227.0,438.6761,439.0028,438.5801,438.6953,3227.0
2024-01-18 10:30:00,456.69,457.01,456.69,456.75,1625.0,438.7626,439.07,438.7626,438.8202,1625.0
2024-01-18 10:35:00,456.55,456.9,456.55,456.77,2150.0,438.6281,438.9643,438.6281,438.8395,2150.0
2024-01-18 10:40:00,456.6,456.76,456.5,456.75,1115.0,438.6761,438.8298,438.5801,438.8202,1115.0
2024-01-18 10:45:00,456.73,456.73,456.58,456.58,2096.0,438.801,438.801,438.6569,438.6569,2096.0
2024-01-18 10:50:00,456.64,456.64,456.3,456.58,3097.0,438.7146,438.7146,438.3879,438.6569,3097.0
2024-01-18 10:55:00,456.6,456.89,456.6,456.85,2928.0,438.6761,438.9547,438.6761,438.9163,2928.0
2024-01-18 11:00:00,456.73,456.77,456.53,456.54,1444.0,438.801,438.8395,438.6089,438.6185,1444.0
2024-01-18 11:05:00,456.75,456.81,456.46,456.75,2103.0,438.8202,438.8779,438.5416,438.8202,2103.0
2024-01-18 11:10:00,456.75,456.75,456.59,456.7,2100.0,438.8202,438.8202,438.6665,438.7722,2100.0
2024-01-18 11:15:00,456.52,456.58,456.36,456.45,3656.0,438.5993,438.6569,438.4455,438.532,3656.0
2024-01-18 11:20:00,456.45,456.45,456.21,456.28,2603.0,438.532,438.532,438.3014,438.3687,2603.0
2024-01-18 11:25:00,456.38,456.82,456.38,456.53,1512.0,438.4648,438.8875,438.4648,438.6089,1512.0
2024-01-18 11:30:00,456.3,456.38,455.96,456.38,2221.0,438.3879,438.4648,438.0612,438.4648,2221.0
2024-01-18 11:35:00,456.82,456.82,456.52,456.63,750.0,438.8875,438.8875,438.5993,438.7049,750.0
2024-01-18 11:40:00,456.63,456.72,456.38,456.4,1483.0,438.7049,438.7914,438.4648,438.484,1483.0
2024-01-18 11:45:00,456.4,456.52,456.23,456.45,1200.0,438.484,438.5993,438.3206,438.532,1200.0
2024-01-18 11:50:00,456.19,456.7,456.14,456.5,2801.0,438.2822,438.7722,438.2342,438.5801,2801.0
2024-01-18 11:55:00,456.3,456.53,456.11,456.21,2219.0,438.3879,438.6089,438.2054,438.3014,2219.0
2024-01-18 12:00:00,456.31,456.33,455.93,456.09,1496.0,438.3975,438.4167,438.0324,438.1861,1496.0
2024-01-18 12:05:00,456.14,456.43,456.06,456.41,1983.0,438.2342,438.5128,438.1573,438.4936,1983.0
2024-01-18 12:10:00,456.49,457.23,456.48,457.23,1728.0,438.5704,439.2814,438.5608,439.2814,1728.0
2024-01-18 12:15:00,457.08,457.08,456.8,456.97,1247.0,439.1373,439.1373,438.8683,439.0316,1247.0
2024-01-18 12:20:00,456.75,456.86,456.42,456.68,2116.0,438.8202,438.9259,438.5032,438.753,2116.0
2024-01-18 12:25:00,456.69,456.8,456.43,456.43,1325.0,438.7626,438.8683,438.5128,438.5128,1325.0
2024-01-18 12:30:00,456.38,456.67,456.2,456.52,2449.0,438.4648,438.7434,438.2918,438.5993,2449.0
2024-01-18 12:35:00,456.35,456.61,456.35,456.46,1125.0,438.4359,438.6857,438.4359,438.5416,1125.0
2024-01-18 12:40:00,456.46,456.46,456.12,456.37,1248.0,438.5416,438.5416,438.215,438.4552,1248.0
2024-01-18 12:45:00,456.13,456.14,456.01,456.14,300.0,438.2246,438.2342,438.1093,438.2342,300.0
2024-01-18 12:50:00,456.02,456.14,455.93,455.93,2604.0,438.1189,438.2342,438.0324,438.0324,2604.0
2024-01-18 12:55:00,455.97,456.05,455.52,455.64,3611.0,438.0709,438.1477,437.6385,437.7538,3611.0
2024-01-18 13:00:00,455.64,455.99,455.63,455.99,2027.0,437.7538,438.0901,437.7442,438.0901,2027.0
2024-01-18 13:05:00,455.99,456.07,455.83,456.04,1513.0,438.0901,438.1669,437.9364,438.1381,1513.0
2024-01-18 13:10:00,456.29,456.29,456.14,456.14,400.0,438.3783,438.3783,438.2342,438.2342,400.0
2024-01-18 13:15:00,456.26,456.51,456.26,456.38,1417.0,438.3495,438.5897,438.3495,438.4648,1417.0
2024-01-18 13:20:00,456.4,456.51,456.4,456.51,870.0,438.484,438.5897,438.484,438.5897,870.0
2024-01-18 13:25:00,456.42,456.7,456.36,456.53,2802.0,438.5032,438.7722,438.4455,438.6089,2802.0
2024-01-18 13:30:00,456.55,456.7,456.51,456.51,719.0,438.6281,438.7722,438.5897,438.5897,719.0
2024-01-18 13:35:00,456.54,456.8,456.54,456.8,1886.0,438.6185,438.8683,438.6185,438.8683,1886.0
2024-01-18 13:40:00,456.76,456.89,456.76,456.8,5341.0,438.8298,438.9547,438.8298,438.8683,5341.0
2024-01-18 13:45:00,456.8,456.86,456.59,456.86,2576.0,438.8683,438.9259,438.6665,438.9259,2576.0
2024-01-18 13:50:00,456.99,457.12,456.89,457.12,4806.0,439.0508,439.1757,438.9547,439.1757,4806.0
2024-01-18 13:55:00,457.22,457.22,457.04,457.04,2831.0,439.2718,439.2718,439.0989,439.0989,2831.0
2024-01-18 14:00:00,457.1,457.75,457.1,457.67,1917.0,439.1565,439.781,439.1565,439.7041,1917.0
2024-01-18 14:05:00,457.65,457.9,457.65,457.9,1700.0,439.6849,439.9251,439.6849,439.9251,1700.0
2024-01-18 14:10:00,457.9,458.08,457.79,458.08,3138.0,439.9251,440.098,439.8194,440.098,3138.0
2024-01-18 14:15:00,458.25,458.33,458.11,458.33,3601.0,440.2614,440.3382,440.1268,440.3382,3601.0
2024-01-18 14:20:00,458.47,459.15,458.21,459.1,2539.0,440.4727,441.126,440.2229,441.078,2539.0
2024-01-18 14:25:00,458.95,459.04,458.89,458.91,2016.0,440.9339,441.0203,440.8762,440.8954,2016.0
2024-01-18 14:30:00,459.08,459.09,458.89,458.89,1616.0,441.0588,441.0684,440.8762,440.8762,1616.0
2024-01-18 14:35:00,459.08,459.33,459.08,459.22,650.0,441.0588,441.299,441.0588,441.1933,650.0
2024-01-18 14:40:00,459.27,459.27,458.84,458.85,3063.0,441.2413,441.2413,440.8282,440.8378,3063.0
2024-01-18 14:45:00,458.7,458.84,458.64,458.64,810.0,440.6937,440.8282,440.636,440.636,810.0
2024-01-18 14:50:00,458.72,458.84,458.62,458.84,2646.0,440.7129,440.8282,440.6168,440.8282,2646.0
2024-01-18 14:55:00,458.73,459.0,458.73,459.0,1988.0,440.7225,440.9819,440.7225,440.9819,1988.0
2024-01-18 15:00:00,459.06,459.18,458.96,459.13,1035.0,441.0396,441.1548,440.9435,441.1068,1035.0
2024-01-18 15:05:00,459.03,459.1,458.75,459.1,2704.0,441.0107,441.078,440.7417,441.078,2704.0
2024-01-18 15:10:00,459.1,459.1,458.88,458.89,1508.0,441.078,441.078,440.8666,440.8762,1508.0
2024-01-18 15:15:00,458.92,458.97,458.74,458.78,5085.0,440.9051,440.9531,440.7321,440.7705,5085.0
2024-01-18 15:20:00,458.83,459.2,458.83,459.14,1701.0,440.8186,441.1741,440.8186,441.1164,1701.0
2024-01-18 15:25:00,459.22,459.35,459.22,459.31,644.0,441.1933,441.3182,441.1933,441.2797,644.0
2024-01-18 15:30:00,459.49,459.69,459.46,459.54,2145.0,441.4527,441.6448,441.4239,441.5007,2145.0
2024-01-18 15:35:00,459.6,459.6,459.37,459.37,3829.0,441.5584,441.5584,441.3374,441.3374,3829.0
2024-01-18 15:40:00,459.39,459.68,459.33,459.59,6315.0,441.3566,441.6352,441.299,441.5488,6315.0
2024-01-18 15:45:00,459.59,459.59,459.13,459.26,8869.0,441.5488,441.5488,441.1068,441.2317,8869.0
2024-01-18 15:50:00,459.38,459.53,459.17,459.53,11367.0,441.347,441.4911,441.1452,441.4911,11367.0
2024-01-18 15:55:00,459.53,459.98,459.23,459.49,52660.0,441.4911,441.9234,441.2029,441.4527,52660.0
2024-01-19 09:30:00,460.56,460.85,456.97,457.0,66685.0,442.4807,442.7593,439.0316,439.0604,66685.0
2024-01-19 09:35:00,457.92,457.92,456.22,457.25,9011.0,439.9443,439.9443,438.311,439.3006,9011.0
2024-01-19 09:40:00,457.4,457.41,456.21,456.71,3975.0,439.4447,439.4543,438.3014,438.7818,3975.0
2024-01-19 09:45:00,456.61,457.26,455.96,457.17,2200.0,438.6857,439.3102,438.0612,439.2237,2200.0
2024-01-19 09:50:00,456.96,457.44,456.8,457.06,6716.0,439.022,439.4832,438.8683,439.1181,6716.0
2024-01-19 09:55:00,457.27,457.78,457.2,457.74,2183.0,439.3198,439.8098,439.2526,439.7714,2183.0
2024-01-19 10:00:00,457.95,458.11,457.83,457.91,1673.0,439.9731,440.1268,439.8578,439.9347,1673.0
2024-01-19 10:05:00,457.73,457.95,457.21,457.89,4401.0,439.7618,439.9731,439.2622,439.9155,4401.0
2024-01-19 10:10:00,457.7,457.72,456.98,457.23,1450.0,439.7329,439.7522,439.0412,439.2814,1450.0
2024-01-19 10:15:00,457.17,457.44,456.96,457.2,2540.0,439.2237,439.4832,439.022,439.2526,2540.0
2024-01-19 10:20:00,457.3,457.76,457.24,457.24,2619.0,439.3486,439.7906,439.291,439.291,2619.0
2024-01-19 10:25:00,457.06,457.88,457.06,457.88,1810.0,439.1181,439.9059,439.1181,439.9059,1810.0
2024-01-19 10:30:00,458.05,458.05,457.07,457.08,1599.0,440.0692,440.0692,439.1277,439.1373,1599.0
2024-01-19 10:35:00,457.42,457.77,457.34,457.73,2001.0,439.4639,439.8002,439.3871,439.7618,2001.0
2024-01-19 10:40:00,457.75,457.87,457.57,457.87,1844.0,439.781,439.8963,439.608,439.8963,1844.0
2024-01-19 10:45:00,458.18,458.45,458.11,458.27,3054.0,440.1941,440.4535,440.1268,440.2806,3054.0
2024-01-19 10:50:00,458.09,458.59,458.09,458.44,1050.0,440.1076,440.588,440.1076,440.4439,1050.0
2024-01-19 10:55:00,458.44,458.44,457.97,458.24,3732.0,440.4439,440.4439,439.9923,440.2517,3732.0
2024-01-19 11:00:00,458.15,458.43,458.15,458.31,1546.0,440.1653,440.4343,440.1653,440.319,1546.0
2024-01-19 11:05:00,458.09,458.2,457.88,458.0,1950.0,440.1076,440.2133,439.9059,440.0212,1950.0
2024-01-19 11:10:00,458.08,458.16,457.68,457.88,4360.0,440.098,440.1749,439.7137,439.9059,4360.0
2024-01-19 11:15:00,457.5,457.87,457.44,457.78,2548.0,439.5408,439.8963,439.4832,439.8098,2548.0
2024-01-19 11:20:00,457.9,458.36,457.9,458.11,1128.0,439.9251,440.367,439.9251,440.1268,1128.0
2024-01-19 11:25:00,458.22,458.46,457.99,458.12,1860.0,440.2325,440.4631,440.0116,440.1365,1860.0
2024-01-19 11:30:00,458.0,458.18,457.79,457.8,1792.0,440.0212,440.1941,439.8194,439.829,1792.0
2024-01-19 11:35:00,457.77,457.99,457.74,457.74,3125.0,439.8002,440.0116,439.7714,439.7714,3125.0
2024-01-19 11:40:00,457.79,457.79,457.48,457.63,1948.0,439.8194,439.8194,439.5216,439.6657,1948.0
2024-01-19 11:45:00,457.62,457.62,457.3,457.34,2061.0,439.6561,439.6561,439.3486,439.3871,2061.0
2024-01-19 11:50:00,457.27,457.43,457.22,457.41,3517.0,439.3198,439.4735,439.2718,439.4543,3517.0
2024-01-19 11:55:00,457.29,457.52,457.29,457.34,2031.0,439.339,439.56,439.339,439.3871,2031.0
2024-01-19 12:00:00,457.3,457.53,457.12,457.33,2391.0,439.3486,439.5696,439.1757,439.3775,2391.0
2024-01-19 12:05:00,457.29,457.48,457.21,457.48,842.0,439.339,439.5216,439.2622,439.5216,842.0
2024-01-19 12:10:00,457.41,457.47,457.31,457.43,1510.0,439.4543,439.512,439.3583,439.4735,1510.0
2024-01-19 12:15:00,457.5,457.66,457.43,457.43,2618.0,439.5408,439.6945,439.4735,439.4735,2618.0
2024-01-19 12:20:00,457.46,457.75,457.46,457.63,2300.0,439.5024,439.781,439.5024,439.6657,2300.0
2024-01-19 12:25:00,457.66,457.73,457.5,457.73,2668.0,439.6945,439.7618,439.5408,439.7618,2668.0
2024-01-19 12:30:00,457.66,458.15,457.65,457.95,2199.0,439.6945,440.1653,439.6849,439.9731,2199.0
2024-01-19 12:35:00,458.09,458.1,457.59,457.59,1125.0,440.1076,440.1172,439.6273,439.6273,1125.0
2024-01-19 12:40:00,457.62,457.9,457.3,457.89,3121.0,439.6561,439.9251,439.3486,439.9155,3121.0
2024-01-19 12:45:00,457.98,458.35,457.95,458.34,2174.0,440.002,440.3574,439.9731,440.3478,2174.0
2024-01-19 12:50:00,458.35,458.58,458.35,458.47,1559.0,440.3574,440.5784,440.3574,440.4727,1559.0
2024-01-19 12:55:00,458.54,459.27,458.54,459.27,4622.0,440.54,441.2413,440.54,441.2413,4622.0
2024-01-19 13:00:00,459.29,459.62,459.19,459.19,4491.0,441.2605,441.5776,441.1645,441.1645,4491.0
2024-01-19 13:05:00,459.27,459.74,459.2,459.52,4500.0,441.2413,441.6929,441.1741,441.4815,4500.0
2024-01-19 13:10:00,459.52,459.8,459.51,459.8,4997.0,441.4815,441.7505,441.4719,441.7505,4997.0
2024-01-19 13:15:00,459.88,459.89,459.63,459.84,4924.0,441.8274,441.837,441.5872,441.7889,4924.0
2024-01-19 13:20:00,459.83,459.95,459.57,459.57,1632.0,441.7793,441.8946,441.5295,441.5295,1632.0
2024-01-19 13:25:00,459.45,459.46,459.06,459.23,1715.0,441.4142,441.4239,441.0396,441.2029,1715.0
2024-01-19 13:30:00,459.1,459.17,458.86,458.86,1022.0,441.078,441.1452,440.8474,440.8474,1022.0
2024-01-19 13:35:00,458.92,459.0,458.82,459.0,2130.0,440.9051,440.9819,440.809,440.9819,2130.0
2024-01-19 13:40:00,459.04,459.24,458.96,459.15,3474.0,441.0203,441.2125,440.9435,441.126,3474.0
2024-01-19 13:45:00,459.08,459.15,458.49,458.6,2607.0,441.0588,441.126,440.4919,440.5976,2607.0
2024-01-19 13:50:00,458.54,458.6,458.36,458.53,2414.0,440.54,440.5976,440.367,440.5304,2414.0
2024-01-19 13:55:00,458.46,458.58,458.42,458.57,1049.0,440.4631,440.5784,440.4247,440.5688,1049.0
2024-01-19 14:00:00,458.57,458.7,458.51,458.7,2637.0,440.5688,440.6937,440.5111,440.6937,2637.0
2024-01-19 14:05:00,458.72,458.79,458.68,458.68,1207.0,440.7129,440.7802,440.6745,440.6745,1207.0
2024-01-19 14:10:00,458.8,459.02,458.74,458.85,4112.0,440.7898,441.0011,440.7321,440.8378,4112.0
2024-01-19 14:15:00,458.92,459.1,458.65,458.66,1300.0,440.9051,441.078,440.6457,440.6553,1300.0
2024-01-19 14:20:00,458.75,458.84,458.71,458.71,1748.0,440.7417,440.8282,440.7033,440.7033,1748.0
2024-01-19 14:25:00,458.85,458.87,458.55,458.55,5148.0,440.8378,440.857,440.5496,440.5496,5148.0
2024-01-19 14:30:00,458.63,458.63,458.23,458.36,1546.0,440.6264,440.6264,440.2421,440.367,1546.0
2024-01-19 14:35:00,458.37,458.37,458.2,458.31,1142.0,440.3766,440.3766,440.2133,440.319,1142.0
2024-01-19 14:40:00,458.2,458.34,457.7,457.95,2899.0,440.2133,440.3478,439.7329,439.9731,2899.0
2024-01-19 14:45:00,457.98,458.09,457.74,458.06,1596.0,440.002,440.1076,439.7714,440.0788,1596.0
2024-01-19 14:50:00,458.13,458.3,458.13,458.18,1582.0,440.1461,440.3094,440.1461,440.1941,1582.0
2024-01-19 14:55:00,458.37,458.54,458.27,458.54,2753.0,440.3766,440.54,440.2806,440.54,2753.0
2024-01-19 15:00:00,458.48,458.54,458.34,458.49,4285.0,440.4823,440.54,440.3478,440.4919,4285.0
2024-01-19 15:05:00,458.45,458.45,458.04,458.05,3248.0,440.4535,440.4535,440.0596,440.0692,3248.0
2024-01-19 15:10:00,457.93,458.01,457.84,457.99,1701.0,439.9539,440.0308,439.8674,440.0116,1701.0
2024-01-19 15:15:00,457.99,458.1,457.82,457.97,4455.0,440.0116,440.1172,439.8482,439.9923,4455.0
2024-01-19 15:20:00,457.97,458.12,457.76,457.95,2676.0,439.9923,440.1365,439.7906,439.9731,2676.0
2024-01-19 15:25:00,457.86,458.04,457.81,458.04,1469.0,439.8867,440.0596,439.8386,440.0596,1469.0
2024-01-19 15:30:00,458.06,458.07,457.86,458.06,9921.0,440.0788,440.0884,439.8867,440.0788,9921.0
2024-01-19 15:35:00,458.11,458.11,457.82,457.86,3256.0,440.1268,440.1268,439.8482,439.8867,3256.0
2024-01-19 15:40:00,457.8,458.08,457.71,457.71,3224.0,439.829,440.098,439.7426,439.7426,3224.0
2024-01-19 15:45:00,457.66,457.67,457.4,457.56,4421.0,439.6945,439.7041,439.4447,439.5984,4421.0
2024-01-19 15:50:00,457.61,457.97,457.52,457.84,7048.0,439.6465,439.9923,439.56,439.8674,7048.0
2024-01-19 15:55:00,457.97,458.15,457.69,457.78,28406.0,439.9923,440.1653,439.7233,439.8098,28406.0
2024-01-22 09:30:00,457.59,457.76,455.81,456.2,20554.0,439.6273,439.7906,437.9171,438.2918,20554.0
2024-01-22 09:35:00,456.27,457.33,455.44,457.32,6491.0,438.3591,439.3775,437.5617,439.3679,6491.0
2024-01-22 09:40:00,457.37,458.77,457.1,458.77,9243.0,439.4159,440.7609,439.1565,440.7609,9243.0
2024-01-22 09:45:00,458.46,458.61,457.67,457.97,2989.0,440.4631,440.6072,439.7041,439.9923,2989.0
2024-01-22 09:50:00,457.96,458.36,457.21,457.77,3445.0,439.9827,440.367,439.2622,439.8002,3445.0
2024-01-22 09:55:00,457.6,457.77,457.0,457.48,3017.0,439.6369,439.8002,439.0604,439.5216,3017.0
2024-01-22 10:00:00,457.66,457.73,457.03,457.39,4122.0,439.6945,439.7618,439.0892,439.4351,4122.0
2024-01-22 10:05:00,457.59,458.4,457.34,458.38,2649.0,439.6273,440.4055,439.3871,440.3863,2649.0
2024-01-22 10:10:00,458.62,458.86,458.39,458.49,3155.0,440.6168,440.8474,440.3959,440.4919,3155.0
2024-01-22 10:15:00,458.37,458.37,457.46,457.82,3676.0,440.3766,440.3766,439.5024,439.8482,3676.0
2024-01-22 10:20:00,457.8,457.9,457.38,457.77,8675.0,439.829,439.9251,439.4255,439.8002,8675.0
2024-01-22 10:25:00,457.85,458.54,457.73,458.54,7588.0,439.8771,440.54,439.7618,440.54,7588.0
2024-01-22 10:30:00,458.53,458.65,457.83,458.07,5838.0,440.5304,440.6457,439.8578,440.0884,5838.0
2024-01-22 10:35:00,458.06,459.1,458.0,458.62,5694.0,440.0788,441.078,440.0212,440.6168,5694.0
2024-01-22 10:40:00,458.83,459.2,458.61,459.01,3448.0,440.8186,441.1741,440.6072,440.9915,3448.0
2024-01-22 10:45:00,458.78,460.67,458.77,460.12,52524.0,440.7705,442.5864,440.7609,442.0579,52524.0
2024-01-22 10:50:00,460.05,460.54,459.52,459.76,22184.0,441.9907,442.4615,441.4815,441.7121,22184.0
2024-01-22 10:55:00,459.9,460.83,459.7,460.52,23855.0,441.8466,442.7401,441.6544,442.4422,23855.0
2024-01-22 11:00:00,460.55,460.55,459.35,459.39,15503.0,442.4711,442.4711,441.3182,441.3566,15503.0
2024-01-22 11:05:00,459.41,460.22,459.36,460.17,6608.0,441.3758,442.154,441.3278,442.106,6608.0
2024-01-22 11:10:00,460.2,460.36,459.68,459.85,7406.0,442.1348,442.2885,441.6352,441.7985,7406.0
2024-01-22 11:15:00,459.8,459.88,459.58,459.6,4688.0,441.7505,441.8274,441.5391,441.5584,4688.0
2024-01-22 11:20:00,459.59,459.89,459.43,459.67,2397.0,441.5488,441.837,441.395,441.6256,2397.0
2024-01-22 11:25:00,459.71,459.71,459.33,459.49,2337.0,441.664,441.664,441.299,441.4527,2337.0
2024-01-22 11:30:00,459.57,460.06,459.47,460.06,5420.0,441.5295,442.0003,441.4335,442.0003,5420.0
2024-01-22 11:35:00,459.88,460.11,459.87,460.01,1614.0,441.8274,442.0483,441.8178,441.9523,1614.0
2024-01-22 11:40:00,459.95,459.95,459.75,459.8,4452.0,441.8946,441.8946,441.7025,441.7505,4452.0
2024-01-22 11:45:00,459.74,460.09,459.66,459.99,5459.0,441.6929,442.0291,441.616,441.933,5459.0
2024-01-22 11:50:00,460.09,460.09,459.86,459.86,1711.0,442.0291,442.0291,441.8082,441.8082,1711.0
2024-01-22 11:55:00,459.66,459.9,459.56,459.65,3885.0,441.616,441.8466,441.5199,441.6064,3885.0
2024-01-22 12:00:00,459.65,459.78,459.34,459.4,2652.0,441.6064,441.7313,441.3086,441.3662,2652.0
2024-01-22 12:05:00,459.36,459.61,459.26,459.58,2959.0,441.3278,441.568,441.2317,441.5391,2959.0
2024-01-22 12:10:00,459.49,459.5,459.32,459.32,2421.0,441.4527,441.4623,441.2894,441.2894,2421.0
2024-01-22 12:15:00,459.44,459.6,459.36,459.5,5071.0,441.4046,441.5584,441.3278,441.4623,5071.0
2024-01-22 12:20:00,459.54,459.59,459.42,459.55,1300.0,441.5007,441.5488,441.3854,441.5103,1300.0
2024-01-22 12:25:00,459.51,459.55,459.27,459.33,4838.0,441.4719,441.5103,441.2413,441.299,4838.0
2024-01-22 12:30:00,459.25,459.36,459.13,459.25,2554.0,441.2221,441.3278,441.1068,441.2221,2554.0
2024-01-22 12:35:00,459.21,459.38,459.11,459.38,2051.0,441.1837,441.347,441.0876,441.347,2051.0
2024-01-22 12:40:00,459.46,459.58,459.41,459.48,1136.0,441.4239,441.5391,441.3758,441.4431,1136.0
2024-01-22 12:45:00,459.35,459.44,459.31,459.4,1271.0,441.3182,441.4046,441.2797,441.3662,1271.0
2024-01-22 12:50:00,459.45,459.46,459.34,459.34,1262.0,441.4142,441.4239,441.3086,441.3086,1262.0
2024-01-22 12:55:00,459.35,459.49,459.21,459.49,2910.0,441.3182,441.4527,441.1837,441.4527,2910.0
2024-01-22 13:00:00,459.43,459.55,459.07,459.07,5571.0,441.395,441.5103,441.0492,441.0492,5571.0
2024-01-22 13:05:00,459.06,459.06,458.77,458.95,2518.0,441.0396,441.0396,440.7609,440.9339,2518.0
2024-01-22 13:10:00,459.01,459.07,458.8,458.81,1344.0,440.9915,441.0492,440.7898,440.7994,1344.0
2024-01-22 13:15:00,458.89,458.97,458.83,458.84,1132.0,440.8762,440.9531,440.8186,440.8282,1132.0
2024-01-22 13:20:00,458.76,458.92,458.38,458.48,2703.0,440.7513,440.9051,440.3863,440.4823,2703.0
2024-01-22 13:25:00,458.39,458.46,458.21,458.42,3754.0,440.3959,440.4631,440.2229,440.4247,3754.0
2024-01-22 13:30:00,458.38,458.77,458.37,458.62,4135.0,440.3863,440.7609,440.3766,440.6168,4135.0
2024-01-22 13:35:00,458.72,459.0,458.72,458.88,7017.0,440.7129,440.9819,440.7129,440.8666,7017.0
2024-01-22 13:40:00,458.89,459.04,458.72,459.04,8974.0,440.8762,441.0203,440.7129,441.0203,8974.0
2024-01-22 13:45:00,458.9,459.03,458.65,458.73,3971.0,440.8858,441.0107,440.6457,440.7225,3971.0
2024-01-22 13:50:00,458.72,458.84,458.7,458.78,2108.0,440.7129,440.8282,440.6937,440.7705,2108.0
2024-01-22 13:55:00,458.76,458.79,458.57,458.58,4327.0,440.7513,440.7802,440.5688,440.5784,4327.0
2024-01-22 14:00:00,458.68,458.68,458.5,458.64,5010.0,440.6745,440.6745,440.5015,440.636,5010.0
2024-01-22 14:05:00,458.65,458.84,458.64,458.74,2832.0,440.6457,440.8282,440.636,440.7321,2832.0
2024-01-22 14:10:00,458.73,459.02,458.73,459.02,2148.0,440.7225,441.0011,440.7225,441.0011,2148.0
2024-01-22 14:15:00,458.98,459.04,458.9,458.91,2084.0,440.9627,441.0203,440.8858,440.8954,2084.0
2024-01-22 14:20:00,459.0,459.33,458.89,459.27,6826.0,440.9819,441.299,440.8762,441.2413,6826.0
2024-01-22 14:25:00,459.28,459.46,459.23,459.4,2832.0,441.2509,441.4239,441.2029,441.3662,2832.0
2024-01-22 14:30:00,459.4,459.41,459.21,459.33,4284.0,441.3662,441.3758,441.1837,441.299,4284.0
2024-01-22 14:35:00,459.3,459.37,459.11,459.13,2500.0,441.2701,441.3374,441.0876,441.1068,2500.0
2024-01-22 14:40:00,459.1,459.3,459.06,459.06,3495.0,441.078,441.2701,441.0396,441.0396,3495.0
2024-01-22 14:45:00,459.01,459.1,458.86,458.96,3233.0,440.9915,441.078,440.8474,440.9435,3233.0
2024-01-22 14:50:00,458.9,459.07,458.86,458.94,3736.0,440.8858,441.0492,440.8474,440.9243,3736.0
2024-01-22 14:55:00,458.94,459.24,458.94,459.23,4343.0,440.9243,441.2125,440.9243,441.2029,4343.0
2024-01-22 15:00:00,459.23,459.33,459.18,459.25,9671.0,441.2029,441.299,441.1548,441.2221,9671.0
2024-01-22 15:05:00,459.27,459.35,459.18,459.32,4582.0,441.2413,441.3182,441.1548,441.2894,4582.0
2024-01-22 15:10:00,459.32,459.32,458.85,458.9,15848.0,441.2894,441.2894,440.8378,440.8858,15848.0
2024-01-22 15:15:00,458.89,458.99,458.77,458.99,4161.0,440.8762,440.9723,440.7609,440.9723,4161.0
2024-01-22 15:20:00,459.03,459.26,458.99,459.04,3586.0,441.0107,441.2317,440.9723,441.0203,3586.0
2024-01-22 15:25:00,458.87,459.23,458.87,459.13,10166.0,440.857,441.2029,440.857,441.1068,10166.0
2024-01-22 15:30:00,459.13,459.35,458.58,458.58,11118.0,441.1068,441.3182,440.5784,440.5784,11118.0
2024-01-22 15:35:00,458.6,458.73,458.55,458.64,6267.0,440.5976,440.7225,440.5496,440.636,6267.0
2024-01-22 15:40:00,458.58,458.87,458.37,458.42,10331.0,440.5784,440.857,440.3766,440.4247,10331.0
2024-01-22 15:45:00,458.4,459.08,458.3,458.96,21542.0,440.4055,441.0588,440.3094,440.9435,21542.0
2024-01-22 15:50:00,458.96,459.15,458.43,458.58,25566.0,440.9435,441.126,440.4343,440.5784,25566.0
2024-01-22 15:55:00,458.67,458.97,458.57,458.97,38359.0,440.6649,440.9531,440.5688,440.9531,38359.0
2024-01-23 09:30:00,458.59,459.0,451.0,455.89,107586.0,440.588,440.9819,433.296,437.994,107586.0
2024-01-23 09:35:00,457.2,457.9,451.05,453.66,41099.0,439.2526,439.9251,433.344,435.8515,41099.0
2024-01-23 09:40:00,453.5,457.05,451.85,455.47,39454.0,435.6978,439.1085,434.1126,437.5905,39454.0
2024-01-23 09:45:00,455.69,456.4,454.45,454.45,10599.0,437.8018,438.484,436.6105,436.6105,10599.0
2024-01-23 09:50:00,454.53,455.13,452.3,453.59,18689.0,436.6874,437.2638,434.5449,435.7843,18689.0
2024-01-23 09:55:00,453.01,454.01,451.61,451.82,17338.0,435.2271,436.1878,433.882,434.0838,17338.0
2024-01-23 10:00:00,451.33,452.19,450.62,451.84,14131.0,433.613,434.4392,432.9309,434.103,14131.0
2024-01-23 10:05:00,452.0,452.69,451.3,452.54,13416.0,434.2567,434.9196,433.5842,434.7755,13416.0
2024-01-23 10:10:00,453.05,454.08,453.05,453.82,14620.0,435.2655,436.255,435.2655,436.0053,14620.0
2024-01-23 10:15:00,453.73,455.81,453.71,455.35,14128.0,435.9188,437.9171,435.8996,437.4752,14128.0
2024-01-23 10:20:00,455.75,457.67,455.72,457.13,12536.0,437.8595,439.7041,437.8307,439.1853,12536.0
2024-01-23 10:25:00,456.78,457.66,456.35,456.95,9591.0,438.8491,439.6945,438.4359,439.0124,9591.0
2024-01-23 10:30:00,456.76,457.1,455.83,455.83,4823.0,438.8298,439.1565,437.9364,437.9364,4823.0
2024-01-23 10:35:00,455.73,455.96,454.78,455.01,7369.0,437.8403,438.0612,436.9276,437.1485,7369.0
2024-01-23 10:40:00,455.23,455.28,454.08,454.24,8513.0,437.3599,437.4079,436.255,436.4088,8513.0
2024-01-23 10:45:00,454.14,455.16,454.1,455.16,8753.0,436.3127,437.2927,436.2743,437.2927,8753.0
2024-01-23 10:50:00,455.16,455.17,454.34,454.39,3452.0,437.2927,437.3023,436.5048,436.5529,3452.0
2024-01-23 10:55:00,454.61,454.68,454.3,454.45,4531.0,436.7642,436.8315,436.4664,436.6105,4531.0
2024-01-23 11:00:00,454.43,454.73,454.2,454.23,2672.0,436.5913,436.8795,436.3703,436.3992,2672.0
2024-01-23 11:05:00,454.2,454.2,449.36,450.21,33848.0,436.3703,436.3703,431.7203,432.537,33848.0
2024-01-23 11:10:00,450.38,451.08,440.55,443.06,152570.0,432.7003,433.3728,423.2562,425.6676,152570.0
2024-01-23 11:15:00,442.52,447.35,440.7,446.4,36503.0,425.1488,429.7892,423.4003,428.8765,36503.0
2024-01-23 11:20:00,445.85,446.16,443.86,445.18,13122.0,428.3481,428.6459,426.4362,427.7044,13122.0
2024-01-23 11:25:00,445.48,446.88,444.75,445.96,17120.0,427.9926,429.3377,427.2913,428.4538,17120.0
2024-01-23 11:30:00,445.56,446.0,443.65,443.91,14315.0,428.0695,428.4922,426.2345,426.4843,14315.0
2024-01-23 11:35:00,443.84,444.57,442.51,443.96,17462.0,426.417,427.1184,425.1392,426.5323,17462.0
2024-01-23 11:40:00,443.9,443.93,442.83,443.44,7284.0,426.4747,426.5035,425.4467,426.0327,7284.0
2024-01-23 11:45:00,443.65,445.01,443.3,443.3,14788.0,426.2345,427.5411,425.8982,425.8982,14788.0
2024-01-23 11:50:00,443.26,443.81,442.5,442.62,23740.0,425.8598,426.3882,425.1296,425.2449,23740.0
2024-01-23 11:55:00,442.69,443.11,442.23,442.5,24752.0,425.3122,425.7157,424.8702,425.1296,24752.0
2024-01-23 12:00:00,442.5,444.75,442.48,444.72,14389.0,425.1296,427.2913,425.1104,427.2625,14389.0
2024-01-23 12:05:00,444.7,444.82,443.01,443.54,17234.0,427.2433,427.3585,425.6196,426.1288,17234.0
2024-01-23 12:10:00,443.64,443.65,442.37,442.64,13817.0,426.2249,426.2345,425.0047,425.2641,13817.0
2024-01-23 12:15:00,442.55,443.16,441.8,442.78,15148.0,425.1777,425.7637,424.4571,425.3986,15148.0
2024-01-23 12:20:00,442.57,442.77,441.62,441.62,3132.0,425.1969,425.389,424.2842,424.2842,3132.0
2024-01-23 12:25:00,441.72,441.93,440.45,440.56,15810.0,424.3802,424.582,423.1601,423.2658,15810.0
2024-01-23 12:30:00,440.68,441.4,440.5,441.13,9157.0,423.3811,424.0728,423.2081,423.8134,9157.0
2024-01-23 12:35:00,441.17,441.39,440.82,441.3,8625.0,423.8518,424.0632,423.5156,423.9767,8625.0
2024-01-23 12:40:00,441.34,441.65,441.04,441.34,7329.0,424.0152,424.313,423.7269,424.0152,7329.0
2024-01-23 12:45:00,441.23,441.49,440.93,441.09,12531.0,423.9095,424.1593,423.6213,423.775,12531.0
2024-01-23 12:50:00,441.16,441.85,441.15,441.75,6455.0,423.8422,424.5051,423.8326,424.4091,6455.0
2024-01-23 12:55:00,441.88,441.88,440.45,441.22,19394.0,424.534,424.534,423.1601,423.8999,19394.0
2024-01-23 13:00:00,441.1,441.22,440.76,441.22,11723.0,423.7846,423.8999,423.4579,423.8999,11723.0
2024-01-23 13:05:00,441.15,441.15,440.32,440.47,12149.0,423.8326,423.8326,423.0352,423.1793,12149.0
2024-01-23 13:10:00,440.56,440.56,439.37,439.47,18482.0,423.2658,423.2658,422.1225,422.2186,18482.0
2024-01-23 13:15:00,439.43,439.51,439.1,439.44,9702.0,422.1801,422.257,421.8631,422.1897,9702.0
2024-01-23 13:20:00,439.44,439.51,438.75,438.75,11160.0,422.1897,422.257,421.5268,421.5268,11160.0
2024-01-23 13:25:00,438.66,439.42,438.66,439.29,10545.0,421.4404,422.1705,421.4404,422.0456,10545.0
2024-01-23 13:30:00,439.29,439.45,439.02,439.31,11949.0,422.0456,422.1993,421.7862,422.0648,11949.0
2024-01-23 13:35:00,439.22,439.91,438.98,439.91,8328.0,421.9784,422.6413,421.7478,422.6413,8328.0
2024-01-23 13:40:00,439.85,439.97,439.44,439.53,10855.0,422.5836,422.6989,422.1897,422.2762,10855.0
2024-01-23 13:45:00,439.51,439.63,439.02,439.3,8683.0,422.257,422.3723,421.7862,422.0552,8683.0
2024-01-23 13:50:00,439.32,439.48,438.95,439.02,11320.0,422.0745,422.2282,421.719,421.7862,11320.0
2024-01-23 13:55:00,439.0,439.14,438.2,438.39,14831.0,421.767,421.9015,420.9984,421.181,14831.0
2024-01-23 14:00:00,438.21,438.54,438.16,438.18,7281.0,421.008,421.3251,420.96,420.9792,7281.0
2024-01-23 14:05:00,438.07,438.38,437.3,437.73,15911.0,420.8735,421.1714,420.1337,420.5469,15911.0
2024-01-23 14:10:00,437.69,437.69,437.1,437.37,10416.0,420.5084,420.5084,419.9416,420.201,10416.0
2024-01-23 14:15:00,437.31,437.31,436.37,436.5,14844.0,420.1434,420.1434,419.2403,419.3652,14844.0
2024-01-23 14:20:00,436.51,436.64,435.7,436.0,21000.0,419.3748,419.4997,418.5966,418.8848,21000.0
2024-01-23 14:25:00,435.86,436.29,435.7,436.01,10864.0,418.7503,419.1634,418.5966,418.8944,10864.0
2024-01-23 14:30:00,436.13,436.67,436.0,436.28,18536.0,419.0097,419.5285,418.8848,419.1538,18536.0
2024-01-23 14:35:00,436.32,436.41,435.68,435.69,8515.0,419.1922,419.2787,418.5773,418.5869,8515.0
2024-01-23 14:40:00,435.68,436.11,435.51,435.58,10261.0,418.5773,418.9905,418.414,418.4813,10261.0
2024-01-23 14:45:00,435.58,435.7,434.92,434.95,20817.0,418.4813,418.5966,417.8472,417.876,20817.0
2024-01-23 14:50:00,434.99,435.22,433.89,434.28,24465.0,417.9144,418.1354,416.8576,417.2323,24465.0
2024-01-23 14:55:00,434.16,434.82,434.15,434.51,22861.0,417.117,417.7511,417.1074,417.4533,22861.0
2024-01-23 15:00:00,434.52,434.69,434.15,434.44,25128.0,417.4629,417.6262,417.1074,417.386,25128.0
2024-01-23 15:05:00,434.54,435.28,434.32,435.18,36478.0,417.4821,418.193,417.2707,418.097,36478.0
2024-01-23 15:10:00,435.19,435.45,434.78,435.06,29162.0,418.1066,418.3564,417.7127,417.9817,29162.0
2024-01-23 15:15:00,435.02,435.37,434.92,435.19,25979.0,417.9432,418.2795,417.8472,418.1066,25979.0
2024-01-23 15:20:00,435.03,436.34,435.03,436.34,20894.0,417.9529,419.2114,417.9529,419.2114,20894.0
2024-01-23 15:25:00,436.34,437.08,436.33,436.58,33160.0,419.2114,419.9224,419.2018,419.442,33160.0
2024-01-23 15:30:00,436.57,437.97,436.48,437.58,135448.0,419.4324,420.7774,419.3459,420.4028,135448.0
2024-01-23 15:35:00,437.58,437.71,436.72,437.12,51375.0,420.4028,420.5277,419.5765,419.9608,51375.0
2024-01-23 15:40:00,437.0,437.37,436.38,437.37,38014.0,419.8455,420.201,419.2499,420.201,38014.0
2024-01-23 15:45:00,437.38,438.47,437.28,438.41,56535.0,420.2106,421.2578,420.1145,421.2002,56535.0
2024-01-23 15:50:00,438.38,438.49,437.65,438.42,70324.0,421.1714,421.277,420.47,421.2098,70324.0
2024-01-23 15:55:00,438.5,440.09,438.4,440.03,224833.0,421.2866,422.8142,421.1906,422.7566,224833.0
2024-01-24 09:30:00,439.52,442.0,438.42,441.99,49069.0,422.2666,424.6492,421.2098,424.6396,49069.0
2024-01-24 09:35:00,442.36,443.2,439.32,441.42,23849.0,424.9951,425.8021,422.0745,424.092,23849.0
2024-01-24 09:40:00,440.35,441.17,438.0,438.02,13913.0,423.064,423.8518,420.8063,420.8255,13913.0
2024-01-24 09:45:00,438.19,438.28,436.6,436.94,13674.0,420.9888,421.0753,419.4612,419.7879,13674.0
2024-01-24 09:50:00,436.65,436.78,435.37,436.0,19494.0,419.5093,419.6342,418.2795,418.8848,19494.0
2024-01-24 09:55:00,436.26,436.92,436.26,436.91,9104.0,419.1346,419.7687,419.1346,419.7591,9104.0
2024-01-24 10:00:00,436.71,436.93,435.56,436.47,15113.0,419.5669,419.7783,418.4621,419.3363,15113.0
2024-01-24 10:05:00,436.44,436.64,435.12,435.28,16098.0,419.3075,419.4997,418.0393,418.193,16098.0
2024-01-24 10:10:00,435.29,435.99,434.75,435.8,26519.0,418.2027,418.8752,417.6838,418.6926,26519.0
2024-01-24 10:15:00,435.43,435.88,434.78,435.25,12551.0,418.3372,418.7695,417.7127,418.1642,12551.0
2024-01-24 10:20:00,435.18,435.74,435.17,435.66,14601.0,418.097,418.635,418.0874,418.5581,14601.0
2024-01-24 10:25:00,435.75,436.58,435.49,435.62,12887.0,418.6446,419.442,418.3948,418.5197,12887.0
2024-01-24 10:30:00,435.98,436.37,435.19,435.25,20336.0,418.8656,419.2403,418.1066,418.1642,20336.0
2024-01-24 10:35:00,435.3,436.2,434.75,435.81,15651.0,418.2123,419.0769,417.6838,418.7022,15651.0
2024-01-24 10:40:00,435.9,438.29,435.73,437.88,19311.0,418.7887,421.0849,418.6254,420.691,19311.0
2024-01-24 10:45:00,438.16,439.54,438.16,439.01,12769.0,420.96,422.2858,420.96,421.7766,12769.0
2024-01-24 10:50:00,438.89,439.56,438.4,438.63,10995.0,421.6613,422.305,421.1906,421.4115,10995.0
2024-01-24 10:55:00,438.4,438.76,437.2,437.2,4353.0,421.1906,421.5364,420.0377,420.0377,4353.0
2024-01-24 11:00:00,437.16,437.74,437.13,437.49,4657.0,419.9992,420.5565,419.9704,420.3163,4657.0
2024-01-24 11:05:00,437.53,437.53,436.82,436.82,4183.0,420.3547,420.3547,419.6726,419.6726,4183.0
2024-01-24 11:10:00,436.97,437.03,436.69,436.89,5145.0,419.8167,419.8743,419.5477,419.7398,5145.0
2024-01-24 11:15:00,437.0,437.08,436.31,436.39,7295.0,419.8455,419.9224,419.1826,419.2595,7295.0
2024-01-24 11:20:00,436.39,436.39,435.9,436.13,5637.0,419.2595,419.2595,418.7887,419.0097,5637.0
2024-01-24 11:25:00,436.03,436.4,435.68,436.38,9575.0,418.9136,419.2691,418.5773,419.2499,9575.0
2024-01-24 11:30:00,436.4,436.93,436.4,436.84,4017.0,419.2691,419.7783,419.2691,419.6918,4017.0
2024-01-24 11:35:00,436.85,436.85,436.36,436.47,2611.0,419.7014,419.7014,419.2306,419.3363,2611.0
2024-01-24 11:40:00,436.46,436.84,436.32,436.71,2727.0,419.3267,419.6918,419.1922,419.5669,2727.0
2024-01-24 11:45:00,436.62,436.76,436.47,436.64,2149.0,419.4804,419.6149,419.3363,419.4997,2149.0
2024-01-24 11:50:00,436.72,436.83,436.6,436.66,3351.0,419.5765,419.6822,419.4612,419.5189,3351.0
2024-01-24 11:55:00,436.59,436.67,436.32,436.52,3621.0,419.4516,419.5285,419.1922,419.3844,3621.0
2024-01-24 12:00:00,436.53,436.67,436.27,436.35,4349.0,419.394,419.5285,419.1442,419.221,4349.0
2024-01-24 12:05:00,436.3,436.3,436.06,436.07,3889.0,419.173,419.173,418.9424,418.952,3889.0
2024-01-24 12:10:00,436.01,436.11,435.65,435.77,4595.0,418.8944,418.9905,418.5485,418.6638,4595.0
2024-01-24 12:15:00,435.78,435.97,435.68,435.9,3862.0,418.6734,418.856,418.5773,418.7887,3862.0
2024-01-24 12:20:00,435.89,435.89,435.62,435.64,2763.0,418.7791,418.7791,418.5197,418.5389,2763.0
2024-01-24 12:25:00,435.56,435.64,435.32,435.52,6929.0,418.4621,418.5389,418.2315,418.4236,6929.0
2024-01-24 12:30:00,435.59,435.63,435.08,435.17,5424.0,418.4909,418.5293,418.0009,418.0874,5424.0
2024-01-24 12:35:00,435.2,435.35,435.04,435.17,4597.0,418.1162,418.2603,417.9625,418.0874,4597.0
2024-01-24 12:40:00,435.24,435.39,435.18,435.27,4297.0,418.1546,418.2987,418.097,418.1834,4297.0
2024-01-24 12:45:00,435.31,435.31,435.08,435.24,4531.0,418.2219,418.2219,418.0009,418.1546,4531.0
2024-01-24 12:50:00,435.25,435.32,435.0,435.0,6237.0,418.1642,418.2315,417.924,417.924,6237.0
2024-01-24 12:55:00,435.15,435.4,435.11,435.4,2325.0,418.0681,418.3083,418.0297,418.3083,2325.0
2024-01-24 13:00:00,435.42,435.51,435.21,435.38,3014.0,418.3275,418.414,418.1258,418.2891,3014.0
2024-01-24 13:05:00,435.39,435.5,435.2,435.5,8909.0,418.2987,418.4044,418.1162,418.4044,8909.0
2024-01-24 13:10:00,435.57,435.6,435.21,435.43,2502.0,418.4717,418.5005,418.1258,418.3372,2502.0
2024-01-24 13:15:00,435.58,436.0,435.58,435.86,1520.0,418.4813,418.8848,418.4813,418.7503,1520.0
2024-01-24 13:20:00,435.98,436.05,435.68,435.9,3633.0,418.8656,418.9328,418.5773,418.7887,3633.0
2024-01-24 13:25:00,435.88,435.88,435.43,435.58,4107.0,418.7695,418.7695,418.3372,418.4813,4107.0
2024-01-24 13:30:00,435.42,435.42,434.91,435.09,6035.0,418.3275,418.3275,417.8376,418.0105,6035.0
2024-01-24 13:35:00,435.12,435.23,434.91,435.11,3763.0,418.0393,418.145,417.8376,418.0297,3763.0
2024-01-24 13:40:00,435.06,435.36,435.05,435.19,2238.0,417.9817,418.2699,417.9721,418.1066,2238.0
2024-01-24 13:45:00,435.34,435.41,435.18,435.19,3520.0,418.2507,418.3179,418.097,418.1066,3520.0
2024-01-24 13:50:00,435.19,435.3,435.09,435.19,8119.0,418.1066,418.2123,418.0105,418.1066,8119.0
2024-01-24 13:55:00,435.19,435.34,435.13,435.13,1400.0,418.1066,418.2507,418.0489,418.0489,1400.0
2024-01-24 14:00:00,435.13,435.23,434.97,435.04,3009.0,418.0489,418.145,417.8952,417.9625,3009.0
2024-01-24 14:05:00,435.05,435.09,434.86,434.94,14080.0,417.9721,418.0105,417.7895,417.8664,14080.0
2024-01-24 14:10:00,434.85,435.0,434.78,434.8,4441.0,417.7799,417.924,417.7127,417.7319,4441.0
2024-01-24 14:15:00,434.88,434.98,434.69,434.71,6389.0,417.8087,417.9048,417.6262,417.6454,6389.0
2024-01-24 14:20:00,434.68,434.74,434.43,434.7,6731.0,417.6166,417.6742,417.3764,417.6358,6731.0
2024-01-24 14:25:00,434.63,434.77,434.5,434.55,3176.0,417.5686,417.7031,417.4437,417.4917,3176.0
2024-01-24 14:30:00,434.46,434.56,433.87,433.97,8623.0,417.4052,417.5013,416.8384,416.9345,8623.0
2024-01-24 14:35:00,434.05,434.05,433.52,433.52,3030.0,417.0113,417.0113,416.5021,416.5021,3030.0
2024-01-24 14:40:00,433.54,433.96,433.46,433.96,9154.0,416.5213,416.9249,416.4445,416.9249,9154.0
2024-01-24 14:45:00,433.96,434.53,433.94,434.12,18415.0,416.9249,417.4725,416.9056,417.0786,18415.0
2024-01-24 14:50:00,434.21,434.21,433.92,434.17,6692.0,417.165,417.165,416.8864,417.1266,6692.0
2024-01-24 14:55:00,434.13,434.5,434.05,434.5,12479.0,417.0882,417.4437,417.0113,417.4437,12479.0
2024-01-24 15:00:00,434.43,434.6,434.32,434.51,8871.0,417.3764,417.5397,417.2707,417.4533,8871.0
2024-01-24 15:05:00,434.57,434.69,434.42,434.42,4355.0,417.5109,417.6262,417.3668,417.3668,4355.0
2024-01-24 15:10:00,434.37,434.45,433.61,433.67,10262.0,417.3188,417.3956,416.5886,416.6462,10262.0
2024-01-24 15:15:00,433.5,433.58,433.05,433.24,7439.0,416.4829,416.5598,416.0506,416.2331,7439.0
2024-01-24 15:20:00,433.25,433.79,433.24,433.65,9516.0,416.2427,416.7615,416.2331,416.627,9516.0
2024-01-24 15:25:00,433.54,434.13,433.54,434.13,6042.0,416.5213,417.0882,416.5213,417.0882,6042.0
2024-01-24 15:30:00,434.25,434.39,433.8,433.89,8965.0,417.2035,417.338,416.7711,416.8576,8965.0
2024-01-24 15:35:00,433.9,434.28,433.9,433.91,9912.0,416.8672,417.2323,416.8672,416.8768,9912.0
2024-01-24 15:40:00,433.86,433.89,433.26,433.52,13540.0,416.8288,416.8576,416.2523,416.5021,13540.0
2024-01-24 15:45:00,433.49,433.5,432.67,432.83,19566.0,416.4733,416.4829,415.6855,415.8392,19566.0
2024-01-24 15:50:00,432.69,432.8,431.87,431.91,31961.0,415.7047,415.8104,414.9169,414.9553,31961.0
2024-01-24 15:55:00,432.08,432.15,431.54,431.64,63870.0,415.1187,415.1859,414.5999,414.6959,63870.0
2024-01-25 09:30:00,430.0,433.05,429.28,432.76,57097.0,413.1203,416.0506,412.4286,415.772,57097.0
2024-01-25 09:35:00,432.75,433.95,431.76,433.52,13914.0,415.7624,416.9153,414.8112,416.5021,13914.0
2024-01-25 09:40:00,433.18,433.2,431.24,432.0,10623.0,416.1755,416.1947,414.3116,415.0418,10623.0
2024-01-25 09:45:00,432.22,432.42,431.16,431.19,5474.0,415.2532,415.4453,414.2348,414.2636,5474.0
2024-01-25 09:50:00,431.25,432.36,431.01,431.67,9936.0,414.3212,415.3877,414.0907,414.7248,9936.0
2024-01-25 09:55:00,431.67,431.83,429.56,430.08,38357.0,414.7248,414.8785,412.6976,413.1972,38357.0
2024-01-25 10:00:00,429.83,430.67,428.53,429.78,19765.0,412.957,413.764,411.708,412.9089,19765.0
2024-01-25 10:05:00,429.71,430.19,429.13,429.64,14450.0,412.8417,413.3029,412.2845,412.7744,14450.0
2024-01-25 10:10:00,429.59,429.84,428.84,428.84,11634.0,412.7264,412.9666,412.0058,412.0058,11634.0
2024-01-25 10:15:00,428.82,429.6,428.63,429.21,13349.0,411.9866,412.736,411.8041,412.3613,13349.0
2024-01-25 10:20:00,429.21,429.32,428.78,428.9,11552.0,412.3613,412.467,411.9482,412.0635,11552.0
2024-01-25 10:25:00,428.98,429.19,428.55,428.55,12904.0,412.1404,412.3421,411.7272,411.7272,12904.0
2024-01-25 10:30:00,428.54,429.01,428.13,428.97,15464.0,411.7176,412.1692,411.3237,412.1307,15464.0
2024-01-25 10:35:00,428.97,429.05,428.06,428.7,11555.0,412.1307,412.2076,411.2565,411.8713,11555.0
2024-01-25 10:40:00,428.72,428.72,427.81,427.86,14515.0,411.8906,411.8906,411.0163,411.0643,14515.0
2024-01-25 10:45:00,427.77,427.78,426.65,426.77,14016.0,410.9778,410.9875,409.9018,410.0171,14016.0
2024-01-25 10:50:00,426.54,427.14,426.33,426.86,13864.0,409.7961,410.3726,409.5944,410.1036,13864.0
2024-01-25 10:55:00,426.99,427.11,426.43,426.57,6753.0,410.2285,410.3438,409.6905,409.825,6753.0
2024-01-25 11:00:00,426.58,426.77,426.24,426.24,12361.0,409.8346,410.0171,409.5079,409.5079,12361.0
2024-01-25 11:05:00,426.25,426.47,425.75,425.92,17240.0,409.5175,409.7289,409.0371,409.2005,17240.0
2024-01-25 11:10:00,425.89,427.03,425.88,426.77,20916.0,409.1716,410.2669,409.162,410.0171,20916.0
2024-01-25 11:15:00,426.79,427.18,426.43,426.52,12191.0,410.0363,410.411,409.6905,409.7769,12191.0
2024-01-25 11:20:00,426.54,427.75,426.52,427.64,12133.0,409.7961,410.9586,409.7769,410.853,12133.0
2024-01-25 11:25:00,427.63,428.82,427.63,428.57,6553.0,410.8433,411.9866,410.8433,411.7464,6553.0
2024-01-25 11:30:00,428.46,428.65,428.01,428.3,14999.0,411.6408,411.8233,411.2084,411.487,14999.0
2024-01-25 11:35:00,428.28,428.55,428.13,428.38,6241.0,411.4678,411.7272,411.3237,411.5639,6241.0
2024-01-25 11:40:00,428.38,428.81,428.37,428.81,3700.0,411.5639,411.977,411.5543,411.977,3700.0
2024-01-25 11:45:00,428.86,429.34,428.86,429.28,2417.0,412.0251,412.4862,412.0251,412.4286,2417.0
2024-01-25 11:50:00,429.06,430.13,429.06,430.13,5622.0,412.2172,413.2452,412.2172,413.2452,5622.0
2024-01-25 11:55:00,430.31,430.81,430.31,430.64,4808.0,413.4181,413.8985,413.4181,413.7352,4808.0
2024-01-25 12:00:00,430.75,430.75,430.39,430.44,5173.0,413.8409,413.8409,413.495,413.543,5173.0
2024-01-25 12:05:00,430.44,430.54,429.98,430.11,7492.0,413.543,413.6391,413.1011,413.226,7492.0
2024-01-25 12:10:00,430.22,430.63,430.11,430.31,4128.0,413.3317,413.7256,413.226,413.4181,4128.0
2024-01-25 12:15:00,430.25,430.45,429.23,429.58,15538.0,413.3605,413.5526,412.3805,412.7168,15538.0
2024-01-25 12:20:00,429.41,429.73,429.33,429.35,5200.0,412.5535,412.8609,412.4766,412.4958,5200.0
2024-01-25 12:25:00,429.29,429.61,429.07,429.61,6490.0,412.4382,412.7456,412.2268,412.7456,6490.0
2024-01-25 12:30:00,429.61,430.11,429.6,430.11,6895.0,412.7456,413.226,412.736,413.226,6895.0
2024-01-25 12:35:00,430.05,430.57,429.98,430.57,10558.0,413.1683,413.6679,413.1011,413.6679,10558.0
2024-01-25 12:40:00,430.52,430.74,429.95,430.0,8409.0,413.6199,413.8313,413.0723,413.1203,8409.0
2024-01-25 12:45:00,430.0,430.01,429.67,429.72,4324.0,413.1203,413.1299,412.8033,412.8513,4324.0
2024-01-25 12:50:00,429.66,429.66,429.41,429.49,1850.0,412.7937,412.7937,412.5535,412.6303,1850.0
2024-01-25 12:55:00,429.49,429.94,429.49,429.75,3912.0,412.6303,413.0627,412.6303,412.8801,3912.0
2024-01-25 13:00:00,429.75,430.28,429.7,430.21,7466.0,412.8801,413.3893,412.8321,413.3221,7466.0
2024-01-25 13:05:00,430.25,430.25,429.91,430.16,3379.0,413.3605,413.3605,413.0338,413.274,3379.0
2024-01-25 13:10:00,430.01,430.77,430.01,430.66,5396.0,413.1299,413.8601,413.1299,413.7544,5396.0
2024-01-25 13:15:00,430.76,431.19,430.61,431.0,3688.0,413.8505,414.2636,413.7064,414.0811,3688.0
2024-01-25 13:20:00,430.91,431.33,430.86,431.29,4050.0,413.9946,414.3981,413.9466,414.3597,4050.0
2024-01-25 13:25:00,431.25,431.25,430.73,430.77,3682.0,414.3212,414.3212,413.8217,413.8601,3682.0
2024-01-25 13:30:00,430.87,430.99,430.71,430.9,3719.0,413.9562,414.0714,413.8024,413.985,3719.0
2024-01-25 13:35:00,430.98,431.33,430.92,431.33,7874.0,414.0618,414.3981,414.0042,414.3981,7874.0
2024-01-25 13:40:00,431.3,431.74,431.25,431.56,8490.0,414.3693,414.792,414.3212,414.6191,8490.0
2024-01-25 13:45:00,431.48,431.63,430.98,431.15,4668.0,414.5422,414.6863,414.0618,414.2252,4668.0
2024-01-25 13:50:00,431.1,431.15,430.77,430.81,7077.0,414.1771,414.2252,413.8601,413.8985,7077.0
2024-01-25 13:55:00,430.81,431.0,430.6,430.68,7587.0,413.8985,414.0811,413.6968,413.7736,7587.0
2024-01-25 14:00:00,430.71,430.9,430.48,430.54,7259.0,413.8024,413.985,413.5815,413.6391,7259.0
2024-01-25 14:05:00,430.52,430.68,430.34,430.48,8648.0,413.6199,413.7736,413.447,413.5815,8648.0
2024-01-25 14:10:00,430.47,430.52,430.29,430.29,3554.0,413.5719,413.6199,413.3989,413.3989,3554.0
2024-01-25 14:15:00,430.15,430.37,430.15,430.17,10824.0,413.2644,413.4758,413.2644,413.2836,10824.0
2024-01-25 14:20:00,430.1,430.26,429.98,430.26,7701.0,413.2164,413.3701,413.1011,413.3701,7701.0
2024-01-25 14:25:00,430.19,430.29,430.01,430.04,4292.0,413.3029,413.3989,413.1299,413.1587,4292.0
2024-01-25 14:30:00,430.06,430.4,430.02,430.36,5975.0,413.178,413.5046,413.1395,413.4662,5975.0
2024-01-25 14:35:00,430.37,430.89,430.37,430.74,5697.0,413.4758,413.9754,413.4758,413.8313,5697.0
2024-01-25 14:40:00,430.69,430.69,430.43,430.44,3080.0,413.7832,413.7832,413.5334,413.543,3080.0
2024-01-25 14:45:00,430.56,430.57,430.11,430.16,5242.0,413.6583,413.6679,413.226,413.274,5242.0
2024-01-25 14:50:00,430.16,430.16,429.76,429.93,12712.0,413.274,413.274,412.8897,413.0531,12712.0
2024-01-25 14:55:00,429.92,429.92,429.49,429.66,8667.0,413.0435,413.0435,412.6303,412.7937,8667.0
2024-01-25 15:00:00,429.65,430.01,429.6,429.96,10797.0,412.784,413.1299,412.736,413.0819,10797.0
2024-01-25 15:05:00,429.98,430.07,429.87,429.88,5800.0,413.1011,413.1876,412.9954,413.005,5800.0
2024-01-25 15:10:00,429.89,430.2,429.88,430.03,7460.0,413.0146,413.3125,413.005,413.1491,7460.0
2024-01-25 15:15:00,430.02,430.04,429.79,429.84,4062.0,413.1395,413.1587,412.9186,412.9666,4062.0
2024-01-25 15:20:00,429.9,430.64,429.9,430.48,7532.0,413.0242,413.7352,413.0242,413.5815,7532.0
2024-01-25 15:25:00,430.37,430.56,430.0,430.09,6522.0,413.4758,413.6583,413.1203,413.2068,6522.0
2024-01-25 15:30:00,430.13,430.98,430.1,430.91,10619.0,413.2452,414.0618,413.2164,413.9946,10619.0
2024-01-25 15:35:00,430.9,431.01,430.57,430.8,8819.0,413.985,414.0907,413.6679,413.8889,8819.0
2024-01-25 15:40:00,430.78,430.78,430.46,430.46,7926.0,413.8697,413.8697,413.5623,413.5623,7926.0
2024-01-25 15:45:00,430.5,430.5,430.14,430.32,8936.0,413.6007,413.6007,413.2548,413.4277,8936.0
2024-01-25 15:50:00,430.35,430.93,430.29,430.93,17186.0,413.4566,414.0138,413.3989,414.0138,17186.0
2024-01-25 15:55:00,430.94,431.53,430.87,431.03,68311.0,414.0234,414.5902,413.9562,414.1099,68311.0
2024-01-26 09:30:00,431.97,433.43,431.93,431.94,26196.0,415.013,416.4157,414.9745,414.9842,26196.0
2024-01-26 09:35:00,432.08,432.08,430.5,431.13,11220.0,415.1187,415.1187,413.6007,414.206,11220.0
2024-01-26 09:40:00,431.36,431.83,429.73,429.9,20679.0,414.4269,414.8785,412.8609,413.0242,20679.0
2024-01-26 09:45:00,429.92,430.06,428.5,430.06,11320.0,413.0435,413.178,411.6792,413.178,11320.0
2024-01-26 09:50:00,429.68,429.8,428.78,429.15,6513.0,412.8129,412.9282,411.9482,412.3037,6513.0
2024-01-26 09:55:00,429.14,429.75,429.03,429.48,3518.0,412.2941,412.8801,412.1884,412.6207,3518.0
2024-01-26 10:00:00,429.6,430.52,429.6,430.01,10220.0,412.736,413.6199,412.736,413.1299,10220.0
2024-01-26 10:05:00,430.01,430.33,429.84,430.0,8562.0,413.1299,413.4374,412.9666,413.1203,8562.0
2024-01-26 10:10:00,429.99,430.06,429.42,430.06,3918.0,413.1107,413.178,412.5631,413.178,3918.0
2024-01-26 10:15:00,429.72,430.06,429.25,430.06,4310.0,412.8513,413.178,412.3998,413.178,4310.0
2024-01-26 10:20:00,430.0,430.09,429.0,429.06,10400.0,413.1203,413.2068,412.1596,412.2172,10400.0
2024-01-26 10:25:00,429.12,429.21,428.61,428.66,16604.0,412.2749,412.3613,411.7849,411.8329,16604.0
2024-01-26 10:30:00,428.54,429.51,428.4,429.34,27492.0,411.7176,412.6495,411.5831,412.4862,27492.0
2024-01-26 10:35:00,429.06,429.85,429.02,429.75,7159.0,412.2172,412.9762,412.1788,412.8801,7159.0
2024-01-26 10:40:00,429.97,430.54,429.86,430.47,3680.0,413.0915,413.6391,412.9858,413.5719,3680.0
2024-01-26 10:45:00,430.39,430.5,429.69,430.06,6008.0,413.495,413.6007,412.8225,413.178,6008.0
2024-01-26 10:50:00,429.91,430.07,429.58,429.94,7477.0,413.0338,413.1876,412.7168,413.0627,7477.0
2024-01-26 10:55:00,429.75,429.76,429.1,429.29,4285.0,412.8801,412.8897,412.2556,412.4382,4285.0
2024-01-26 11:00:00,429.22,429.22,428.96,429.1,2092.0,412.3709,412.3709,412.1211,412.2556,2092.0
2024-01-26 11:05:00,429.23,429.39,429.13,429.13,2092.0,412.3805,412.5343,412.2845,412.2845,2092.0
2024-01-26 11:10:00,429.03,429.25,428.89,429.02,5620.0,412.1884,412.3998,412.0539,412.1788,5620.0
2024-01-26 11:15:00,429.17,429.18,428.61,428.61,3942.0,412.3229,412.3325,411.7849,411.7849,3942.0
2024-01-26 11:20:00,428.76,429.06,428.55,429.06,7537.0,411.929,412.2172,411.7272,412.2172,7537.0
2024-01-26 11:25:00,428.98,429.01,428.7,429.0,1949.0,412.1404,412.1692,411.8713,412.1596,1949.0
2024-01-26 11:30:00,428.82,429.0,428.8,428.9,2274.0,411.9866,412.1596,411.9674,412.0635,2274.0
2024-01-26 11:35:00,428.94,429.08,428.76,428.81,9565.0,412.1019,412.2364,411.929,411.977,9565.0
2024-01-26 11:40:00,428.83,429.16,428.83,428.98,3986.0,411.9962,412.3133,411.9962,412.1404,3986.0
2024-01-26 11:45:00,429.1,429.13,428.67,428.67,1806.0,412.2556,412.2845,411.8425,411.8425,1806.0
2024-01-26 11:50:00,428.68,428.69,428.25,428.57,5248.0,411.8521,411.8617,411.439,411.7464,5248.0
2024-01-26 11:55:00,428.66,428.67,428.45,428.48,1344.0,411.8329,411.8425,411.6312,411.66,1344.0
2024-01-26 12:00:00,428.42,428.54,428.35,428.36,2298.0,411.6023,411.7176,411.5351,411.5447,2298.0
2024-01-26 12:05:00,428.39,428.39,427.83,427.83,5429.0,411.5735,411.5735,411.0355,411.0355,5429.0
2024-01-26 12:10:00,427.85,428.03,427.68,428.03,4877.0,411.0547,411.2276,410.8914,411.2276,4877.0
2024-01-26 12:15:00,428.01,428.12,427.99,428.09,1455.0,411.2084,411.3141,411.1892,411.2853,1455.0
2024-01-26 12:20:00,428.12,428.24,427.98,428.23,3676.0,411.3141,411.4294,411.1796,411.4198,3676.0
2024-01-26 12:25:00,428.24,428.49,428.22,428.49,4068.0,411.4294,411.6696,411.4102,411.6696,4068.0
2024-01-26 12:30:00,428.43,428.75,428.41,428.75,2197.0,411.6119,411.9194,411.5927,411.9194,2197.0
2024-01-26 12:35:00,428.69,428.73,428.47,428.49,4216.0,411.8617,411.9002,411.6504,411.6696,4216.0
2024-01-26 12:40:00,428.54,428.54,428.27,428.28,6355.0,411.7176,411.7176,411.4582,411.4678,6355.0
2024-01-26 12:45:00,428.24,428.34,428.12,428.18,2542.0,411.4294,411.5255,411.3141,411.3718,2542.0
2024-01-26 12:50:00,428.3,428.3,427.95,428.08,4096.0,411.487,411.487,411.1508,411.2757,4096.0
2024-01-26 12:55:00,428.0,428.19,428.0,428.19,1762.0,411.1988,411.3814,411.1988,411.3814,1762.0
2024-01-26 13:00:00,428.15,428.18,427.94,428.03,12457.0,411.3429,411.3718,411.1412,411.2276,12457.0
2024-01-26 13:05:00,427.99,428.03,427.74,427.77,4299.0,411.1892,411.2276,410.949,410.9778,4299.0
2024-01-26 13:10:00,427.53,427.88,427.44,427.6,6636.0,410.7473,411.0835,410.6608,410.8145,6636.0
2024-01-26 13:15:00,427.6,427.72,427.55,427.65,4161.0,410.8145,410.9298,410.7665,410.8626,4161.0
2024-01-26 13:20:00,427.7,427.7,427.36,427.6,4135.0,410.9106,410.9106,410.5839,410.8145,4135.0
2024-01-26 13:25:00,427.48,427.58,427.36,427.58,2467.0,410.6992,410.7953,410.5839,410.7953,2467.0
2024-01-26 13:30:00,427.56,427.56,427.1,427.21,3102.0,410.7761,410.7761,410.3341,410.4398,3102.0
2024-01-26 13:35:00,427.22,427.25,427.08,427.12,2925.0,410.4494,410.4783,410.3149,410.3534,2925.0
2024-01-26 13:40:00,427.1,427.18,426.8,427.01,7509.0,410.3341,410.411,410.0459,410.2477,7509.0
2024-01-26 13:45:00,426.92,427.07,426.71,427.05,7418.0,410.1612,410.3053,409.9595,410.2861,7418.0
2024-01-26 13:50:00,427.08,427.28,426.92,427.21,10771.0,410.3149,410.5071,410.1612,410.4398,10771.0
2024-01-26 13:55:00,427.38,427.72,427.25,427.72,2000.0,410.6032,410.9298,410.4783,410.9298,2000.0
2024-01-26 14:00:00,427.68,428.46,427.68,428.33,6103.0,410.8914,411.6408,410.8914,411.5159,6103.0
2024-01-26 14:05:00,428.3,428.44,428.25,428.43,1772.0,411.487,411.6215,411.439,411.6119,1772.0
2024-01-26 14:10:00,428.34,428.44,428.28,428.44,2897.0,411.5255,411.6215,411.4678,411.6215,2897.0
2024-01-26 14:15:00,428.54,428.62,428.47,428.6,4700.0,411.7176,411.7945,411.6504,411.7753,4700.0
2024-01-26 14:20:00,428.65,428.65,428.29,428.44,5315.0,411.8233,411.8233,411.4774,411.6215,5315.0
2024-01-26 14:25:00,428.4,428.9,428.39,428.8,6740.0,411.5831,412.0635,411.5735,411.9674,6740.0
2024-01-26 14:30:00,428.9,429.03,428.81,428.91,3698.0,412.0635,412.1884,411.977,412.0731,3698.0
2024-01-26 14:35:00,428.92,428.93,428.59,428.68,1650.0,412.0827,412.0923,411.7657,411.8521,1650.0
2024-01-26 14:40:00,428.8,428.91,428.64,428.91,3121.0,411.9674,412.0731,411.8137,412.0731,3121.0
2024-01-26 14:45:00,428.95,429.4,428.95,429.25,3542.0,412.1115,412.5439,412.1115,412.3998,3542.0
2024-01-26 14:50:00,429.19,429.49,429.19,429.4,2936.0,412.3421,412.6303,412.3421,412.5439,2936.0
2024-01-26 14:55:00,429.28,429.44,429.22,429.44,1652.0,412.4286,412.5823,412.3709,412.5823,1652.0
2024-01-26 15:00:00,429.31,429.56,429.3,429.45,4098.0,412.4574,412.6976,412.4478,412.5919,4098.0
2024-01-26 15:05:00,429.46,429.46,429.29,429.42,2598.0,412.6015,412.6015,412.4382,412.5631,2598.0
2024-01-26 15:10:00,429.42,429.42,429.1,429.2,1841.0,412.5631,412.5631,412.2556,412.3517,1841.0
2024-01-26 15:15:00,429.23,429.23,429.01,429.02,1307.0,412.3805,412.3805,412.1692,412.1788,1307.0
2024-01-26 15:20:00,428.98,429.12,428.98,429.09,2799.0,412.1404,412.2749,412.1404,412.246,2799.0
2024-01-26 15:25:00,429.17,429.34,429.05,429.15,6510.0,412.3229,412.4862,412.2076,412.3037,6510.0
2024-01-26 15:30:00,429.15,429.15,428.96,429.08,3210.0,412.3037,412.3037,412.1211,412.2364,3210.0
2024-01-26 15:35:00,429.03,429.04,428.75,428.86,3635.0,412.1884,412.198,411.9194,412.0251,3635.0
2024-01-26 15:40:00,428.86,428.94,428.82,428.91,6222.0,412.0251,412.1019,411.9866,412.0731,6222.0
2024-01-26 15:45:00,428.88,428.88,428.66,428.83,13617.0,412.0443,412.0443,411.8329,411.9962,13617.0
2024-01-26 15:50:00,428.85,429.6,428.79,429.59,21467.0,412.0155,412.736,411.9578,412.7264,21467.0
2024-01-26 15:55:00,429.62,430.14,429.36,429.92,84248.0,412.7552,413.2548,412.5054,413.0435,84248.0
2024-01-29 09:30:00,431.0,432.03,430.44,430.58,32890.0,414.0811,415.0706,413.543,413.6775,32890.0
2024-01-29 09:35:00,430.35,431.86,430.34,431.86,21288.0,413.4566,414.9073,413.447,414.9073,21288.0
2024-01-29 09:40:00,431.81,431.82,430.26,431.11,12827.0,414.8593,414.8689,413.3701,414.1867,12827.0
2024-01-29 09:45:00,431.59,431.59,430.51,430.71,7617.0,414.6479,414.6479,413.6103,413.8024,7617.0
2024-01-29 09:50:00,430.3,430.43,429.61,429.67,7291.0,413.4085,413.5334,412.7456,412.8033,7291.0
2024-01-29 09:55:00,429.53,430.17,429.16,429.16,4453.0,412.6688,413.2836,412.3133,412.3133,4453.0
2024-01-29 10:00:00,429.0,429.46,429.0,429.2,1796.0,412.1596,412.6015,412.1596,412.3517,1796.0
2024-01-29 10:05:00,429.12,429.12,428.27,428.79,11867.0,412.2749,412.2749,411.4582,411.9578,11867.0
2024-01-29 10:10:00,428.8,428.8,428.01,428.38,5935.0,411.9674,411.9674,411.2084,411.5639,5935.0
2024-01-29 10:15:00,428.3,428.54,428.26,428.49,2161.0,411.487,411.7176,411.4486,411.6696,2161.0
2024-01-29 10:20:00,428.61,428.85,428.15,428.24,11243.0,411.7849,412.0155,411.3429,411.4294,11243.0
2024-01-29 10:25:00,428.38,428.5,428.14,428.34,11416.0,411.5639,411.6792,411.3333,411.5255,11416.0
2024-01-29 10:30:00,428.34,428.34,427.42,427.48,16353.0,411.5255,411.5255,410.6416,410.6992,16353.0
2024-01-29 10:35:00,427.43,427.72,427.37,427.69,12801.0,410.6512,410.9298,410.5936,410.901,12801.0
2024-01-29 10:40:00,427.53,427.58,427.3,427.47,5019.0,410.7473,410.7953,410.5263,410.6896,5019.0
2024-01-29 10:45:00,427.43,427.97,427.41,427.96,6493.0,410.6512,411.17,410.632,411.1604,6493.0
2024-01-29 10:50:00,427.86,428.04,427.47,427.75,14093.0,411.0643,411.2373,410.6896,410.9586,14093.0
2024-01-29 10:55:00,427.65,427.88,427.45,427.66,6062.0,410.8626,411.0835,410.6704,410.8722,6062.0
2024-01-29 11:00:00,427.66,427.83,427.62,427.74,1800.0,410.8722,411.0355,410.8337,410.949,1800.0
2024-01-29 11:05:00,427.84,427.9,427.58,427.65,3586.0,411.0451,411.1027,410.7953,410.8626,3586.0
2024-01-29 11:10:00,427.64,428.08,427.63,428.0,4660.0,410.853,411.2757,410.8433,411.1988,4660.0
2024-01-29 11:15:00,427.9,427.96,427.67,427.68,6235.0,411.1027,411.1604,410.8818,410.8914,6235.0
2024-01-29 11:20:00,427.71,428.05,427.6,427.86,2381.0,410.9202,411.2469,410.8145,411.0643,2381.0
2024-01-29 11:25:00,427.95,428.54,427.89,428.32,35737.0,411.1508,411.7176,411.0931,411.5063,35737.0
2024-01-29 11:30:00,428.39,428.57,427.86,428.3,63094.0,411.5735,411.7464,411.0643,411.487,63094.0
2024-01-29 11:35:00,428.5,429.15,428.5,428.95,8809.0,411.6792,412.3037,411.6792,412.1115,8809.0
2024-01-29 11:40:00,428.95,429.77,428.91,429.19,63568.0,412.1115,412.8993,412.0731,412.3421,63568.0
2024-01-29 11:45:00,429.22,429.85,429.2,429.62,33585.0,412.3709,412.9762,412.3517,412.7552,33585.0
2024-01-29 11:50:00,429.6,429.84,429.55,429.6,30851.0,412.736,412.9666,412.688,412.736,30851.0
2024-01-29 11:55:00,429.54,429.61,429.16,429.24,21685.0,412.6784,412.7456,412.3133,412.3901,21685.0
2024-01-29 12:00:00,429.3,429.51,429.15,429.33,19680.0,412.4478,412.6495,412.3037,412.4766,19680.0
2024-01-29 12:05:00,429.3,429.42,429.16,429.34,9685.0,412.4478,412.5631,412.3133,412.4862,9685.0
2024-01-29 12:10:00,429.34,429.51,429.2,429.49,2907.0,412.4862,412.6495,412.3517,412.6303,2907.0
2024-01-29 12:15:00,429.49,429.51,429.2,429.3,5715.0,412.6303,412.6495,412.3517,412.4478,5715.0
2024-01-29 12:20:00,429.3,429.3,428.72,429.0,13562.0,412.4478,412.4478,411.8906,412.1596,13562.0
2024-01-29 12:25:00,428.97,429.19,428.64,428.64,2907.0,412.1307,412.3421,411.8137,411.8137,2907.0
2024-01-29 12:30:00,428.54,428.89,428.44,428.52,7682.0,411.7176,412.0539,411.6215,411.6984,7682.0
2024-01-29 12:35:00,428.53,428.72,428.51,428.51,2853.0,411.708,411.8906,411.6888,411.6888,2853.0
2024-01-29 12:40:00,428.61,428.7,428.45,428.53,4051.0,411.7849,411.8713,411.6312,411.708,4051.0
2024-01-29 12:45:00,428.53,428.57,428.16,428.16,1868.0,411.708,411.7464,411.3525,411.3525,1868.0
2024-01-29 12:50:00,428.04,428.13,427.77,427.85,9005.0,411.2373,411.3237,410.9778,411.0547,9005.0
2024-01-29 12:55:00,427.85,427.89,427.76,427.89,2634.0,411.0547,411.0931,410.9682,411.0931,2634.0
2024-01-29 13:00:00,427.79,427.99,427.63,427.73,6536.0,410.9971,411.1892,410.8433,410.9394,6536.0
2024-01-29 13:05:00,427.75,427.98,427.75,427.85,1646.0,410.9586,411.1796,410.9586,411.0547,1646.0
2024-01-29 13:10:00,427.73,427.92,427.63,427.77,3487.0,410.9394,411.122,410.8433,410.9778,3487.0
2024-01-29 13:15:00,427.77,427.79,427.57,427.67,1211.0,410.9778,410.9971,410.7857,410.8818,1211.0
2024-01-29 13:20:00,427.73,428.03,427.72,427.8,2451.0,410.9394,411.2276,410.9298,411.0067,2451.0
2024-01-29 13:25:00,427.8,428.01,427.8,427.91,2437.0,411.0067,411.2084,411.0067,411.1124,2437.0
2024-01-29 13:30:00,427.96,428.34,427.91,428.05,8088.0,411.1604,411.5255,411.1124,411.2469,8088.0
2024-01-29 13:35:00,428.18,428.33,428.01,428.27,9180.0,411.3718,411.5159,411.2084,411.4582,9180.0
2024-01-29 13:40:00,428.3,428.37,428.28,428.29,1668.0,411.487,411.5543,411.4678,411.4774,1668.0
2024-01-29 13:45:00,428.37,428.4,428.26,428.26,2606.0,411.5543,411.5831,411.4486,411.4486,2606.0
2024-01-29 13:50:00,428.21,428.21,428.08,428.16,2287.0,411.4006,411.4006,411.2757,411.3525,2287.0
2024-01-29 13:55:00,428.1,428.15,427.97,427.99,3207.0,411.2949,411.3429,411.17,411.1892,3207.0
2024-01-29 14:00:00,427.97,428.13,427.97,428.13,2752.0,411.17,411.3237,411.17,411.3237,2752.0
2024-01-29 14:05:00,428.06,428.15,427.91,427.91,4405.0,411.2565,411.3429,411.1124,411.1124,4405.0
2024-01-29 14:10:00,427.94,428.04,427.88,427.89,2503.0,411.1412,411.2373,411.0835,411.0931,2503.0
2024-01-29 14:15:00,427.87,427.95,427.79,427.95,2796.0,411.0739,411.1508,410.9971,411.1508,2796.0
2024-01-29 14:20:00,427.97,428.15,427.91,428.15,4855.0,411.17,411.3429,411.1124,411.3429,4855.0
2024-01-29 14:25:00,428.14,428.14,427.94,428.11,2771.0,411.3333,411.3333,411.1412,411.3045,2771.0
2024-01-29 14:30:00,428.14,428.3,428.08,428.3,2016.0,411.3333,411.487,411.2757,411.487,2016.0
2024-01-29 14:35:00,428.31,428.57,428.23,428.48,2592.0,411.4967,411.7464,411.4198,411.66,2592.0
2024-01-29 14:40:00,428.46,428.51,428.29,428.3,2043.0,411.6408,411.6888,411.4774,411.487,2043.0
2024-01-29 14:45:00,428.34,428.42,428.25,428.28,3857.0,411.5255,411.6023,411.439,411.4678,3857.0
2024-01-29 14:50:00,428.28,428.42,428.28,428.3,1830.0,411.4678,411.6023,411.4678,411.487,1830.0
2024-01-29 14:55:00,428.37,428.4,428.21,428.33,3642.0,411.5543,411.5831,411.4006,411.5159,3642.0
2024-01-29 15:00:00,428.34,429.06,428.34,429.03,3640.0,411.5255,412.2172,411.5255,412.1884,3640.0
2024-01-29 15:05:00,428.94,429.05,428.78,428.78,4465.0,412.1019,412.2076,411.9482,411.9482,4465.0
2024-01-29 15:10:00,428.81,428.9,428.68,428.68,4381.0,411.977,412.0635,411.8521,411.8521,4381.0
2024-01-29 15:15:00,428.71,428.71,426.78,426.86,25021.0,411.8809,411.8809,410.0267,410.1036,25021.0
2024-01-29 15:20:00,426.86,427.22,426.35,426.5,38196.0,410.1036,410.4494,409.6136,409.7577,38196.0
2024-01-29 15:25:00,426.5,426.59,425.57,426.05,38960.0,409.7577,409.8442,408.8642,409.3254,38960.0
2024-01-29 15:30:00,426.03,428.06,425.76,427.09,32495.0,409.3062,411.2565,409.0468,410.3245,32495.0
2024-01-29 15:35:00,427.1,428.1,427.04,427.99,7512.0,410.3341,411.2949,410.2765,411.1892,7512.0
2024-01-29 15:40:00,427.92,428.15,427.59,427.59,8797.0,411.122,411.3429,410.8049,410.8049,8797.0
2024-01-29 15:45:00,427.63,427.97,427.49,427.97,8599.0,410.8433,411.17,410.7088,411.17,8599.0
2024-01-29 15:50:00,428.09,428.16,427.61,427.65,10715.0,411.2853,411.3525,410.8241,410.8626,10715.0
2024-01-29 15:55:00,427.66,428.14,427.55,427.82,53206.0,410.8722,411.3333,410.7665,411.0259,53206.0
2024-01-30 09:30:00,431.27,431.27,428.88,430.4,43644.0,414.3405,414.3405,412.0443,413.5046,43644.0
2024-01-30 09:35:00,430.29,430.54,429.28,430.54,7551.0,413.3989,413.6391,412.4286,413.6391,7551.0
2024-01-30 09:40:00,430.53,430.53,429.6,429.6,9010.0,413.6295,413.6295,412.736,412.736,9010.0
2024-01-30 09:45:00,429.7,430.43,429.7,430.18,3680.0,412.8321,413.5334,412.8321,413.2932,3680.0
2024-01-30 09:50:00,430.37,430.37,429.76,430.21,3528.0,413.4758,413.4758,412.8897,413.3221,3528.0
2024-01-30 09:55:00,430.16,430.37,429.93,430.25,6376.0,413.274,413.4758,413.0531,413.3605,6376.0
2024-01-30 10:00:00,430.03,430.56,429.96,430.16,5908.0,413.1491,413.6583,413.0819,413.274,5908.0
2024-01-30 10:05:00,430.08,430.44,429.81,429.96,4779.0,413.1972,413.543,412.9378,413.0819,4779.0
2024-01-30 10:10:00,430.11,430.32,429.89,430.19,11177.0,413.226,413.4277,413.0146,413.3029,11177.0
2024-01-30 10:15:00,430.1,430.17,429.98,430.02,1877.0,413.2164,413.2836,413.1011,413.1395,1877.0
2024-01-30 10:20:00,430.16,430.39,430.0,430.14,5708.0,413.274,413.495,413.1203,413.2548,5708.0
2024-01-30 10:25:00,430.3,430.4,430.06,430.14,7444.0,413.4085,413.5046,413.178,413.2548,7444.0
2024-01-30 10:30:00,429.98,430.13,429.45,429.46,3737.0,413.1011,413.2452,412.5919,412.6015,3737.0
2024-01-30 10:35:00,429.62,429.82,429.42,429.43,4275.0,412.7552,412.9474,412.5631,412.5727,4275.0
2024-01-30 10:40:00,429.53,429.53,429.05,429.27,3979.0,412.6688,412.6688,412.2076,412.419,3979.0
2024-01-30 10:45:00,429.2,429.52,429.07,429.52,3041.0,412.3517,412.6592,412.2268,412.6592,3041.0
2024-01-30 10:50:00,429.56,429.69,429.36,429.56,2507.0,412.6976,412.8225,412.5054,412.6976,2507.0
2024-01-30 10:55:00,429.62,429.65,429.33,429.33,2277.0,412.7552,412.784,412.4766,412.4766,2277.0
2024-01-30 11:00:00,429.2,429.45,429.0,429.0,3478.0,412.3517,412.5919,412.1596,412.1596,3478.0
2024-01-30 11:05:00,429.12,429.37,429.09,429.3,11300.0,412.2749,412.515,412.246,412.4478,11300.0
2024-01-30 11:10:00,429.42,429.68,429.31,429.68,3913.0,412.5631,412.8129,412.4574,412.8129,3913.0
2024-01-30 11:15:00,429.63,429.96,429.58,429.95,2088.0,412.7648,413.0819,412.7168,413.0723,2088.0
2024-01-30 11:20:00,429.94,430.26,429.66,429.76,4835.0,413.0627,413.3701,412.7937,412.8897,4835.0
2024-01-30 11:25:00,429.88,430.12,429.87,430.02,2687.0,413.005,413.2356,412.9954,413.1395,2687.0
2024-01-30 11:30:00,430.06,430.06,429.76,429.89,3019.0,413.178,413.178,412.8897,413.0146,3019.0
2024-01-30 11:35:00,429.76,429.77,429.65,429.67,800.0,412.8897,412.8993,412.784,412.8033,800.0
2024-01-30 11:40:00,429.75,429.96,429.64,429.69,5667.0,412.8801,413.0819,412.7744,412.8225,5667.0
2024-01-30 11:45:00,429.73,429.82,429.51,429.81,2051.0,412.8609,412.9474,412.6495,412.9378,2051.0
2024-01-30 11:50:00,429.66,430.02,429.66,429.87,4689.0,412.7937,413.1395,412.7937,412.9954,4689.0
2024-01-30 11:55:00,429.92,430.02,429.66,429.66,4206.0,413.0435,413.1395,412.7937,412.7937,4206.0
2024-01-30 12:00:00,429.84,430.3,429.79,430.14,7183.0,412.9666,413.4085,412.9186,413.2548,7183.0
2024-01-30 12:05:00,430.28,430.41,430.25,430.38,2733.0,413.3893,413.5142,413.3605,413.4854,2733.0
2024-01-30 12:10:00,430.34,430.34,430.14,430.21,1683.0,413.447,413.447,413.2548,413.3221,1683.0
2024-01-30 12:15:00,430.28,430.28,429.67,429.75,3160.0,413.3893,413.3893,412.8033,412.8801,3160.0
2024-01-30 12:20:00,429.64,430.06,429.63,430.05,1702.0,412.7744,413.178,412.7648,413.1683,1702.0
2024-01-30 12:25:00,429.87,429.87,429.43,429.43,1120.0,412.9954,412.9954,412.5727,412.5727,1120.0
2024-01-30 12:30:00,429.38,429.66,429.06,429.17,2983.0,412.5246,412.7937,412.2172,412.3229,2983.0
2024-01-30 12:35:00,429.1,429.2,428.93,428.94,1879.0,412.2556,412.3517,412.0923,412.1019,1879.0
2024-01-30 12:40:00,428.78,428.98,428.78,428.83,3188.0,411.9482,412.1404,411.9482,411.9962,3188.0
2024-01-30 12:45:00,428.77,428.95,428.75,428.91,1616.0,411.9386,412.1115,411.9194,412.0731,1616.0
2024-01-30 12:50:00,428.9,428.9,428.82,428.86,1000.0,412.0635,412.0635,411.9866,412.0251,1000.0
2024-01-30 12:55:00,428.95,429.01,428.83,428.91,2786.0,412.1115,412.1692,411.9962,412.0731,2786.0
2024-01-30 13:00:00,428.9,428.9,428.37,428.48,5137.0,412.0635,412.0635,411.5543,411.66,5137.0
2024-01-30 13:05:00,428.42,428.49,428.25,428.25,1500.0,411.6023,411.6696,411.439,411.439,1500.0
2024-01-30 13:10:00,428.2,428.31,427.88,427.93,6244.0,411.391,411.4967,411.0835,411.1316,6244.0
2024-01-30 13:15:00,427.88,428.12,427.77,427.94,3983.0,411.0835,411.3141,410.9778,411.1412,3983.0
2024-01-30 13:20:00,427.96,428.35,427.95,428.34,1831.0,411.1604,411.5351,411.1508,411.5255,1831.0
2024-01-30 13:25:00,428.3,428.5,428.29,428.46,1933.0,411.487,411.6792,411.4774,411.6408,1933.0
2024-01-30 13:30:00,428.44,428.81,428.44,428.54,2748.0,411.6215,411.977,411.6215,411.7176,2748.0
2024-01-30 13:35:00,428.43,428.43,428.32,428.36,1310.0,411.6119,411.6119,411.5063,411.5447,1310.0
2024-01-30 13:40:00,428.37,428.71,428.37,428.71,5350.0,411.5543,411.8809,411.5543,411.8809,5350.0
2024-01-30 13:45:00,428.68,428.85,428.55,428.56,8727.0,411.8521,412.0155,411.7272,411.7368,8727.0
2024-01-30 13:50:00,428.67,429.17,428.66,429.17,2179.0,411.8425,412.3229,411.8329,412.3229,2179.0
2024-01-30 13:55:00,429.23,429.41,429.2,429.21,3459.0,412.3805,412.5535,412.3517,412.3613,3459.0
2024-01-30 14:00:00,429.27,429.34,429.22,429.33,2235.0,412.419,412.4862,412.3709,412.4766,2235.0
2024-01-30 14:05:00,429.41,429.41,429.26,429.38,2849.0,412.5535,412.5535,412.4094,412.5246,2849.0
2024-01-30 14:10:00,429.42,429.64,429.4,429.61,3763.0,412.5631,412.7744,412.5439,412.7456,3763.0
2024-01-30 14:15:00,429.55,429.78,429.55,429.68,2274.0,412.688,412.9089,412.688,412.8129,2274.0
2024-01-30 14:20:00,429.74,429.82,429.61,429.7,4089.0,412.8705,412.9474,412.7456,412.8321,4089.0
2024-01-30 14:25:00,429.69,429.78,429.55,429.77,4268.0,412.8225,412.9089,412.688,412.8993,4268.0
2024-01-30 14:30:00,429.79,430.03,429.79,430.0,2879.0,412.9186,413.1491,412.9186,413.1203,2879.0
2024-01-30 14:35:00,430.05,430.06,429.85,429.95,3123.0,413.1683,413.178,412.9762,413.0723,3123.0
2024-01-30 14:40:00,430.09,430.21,430.09,430.14,1874.0,413.2068,413.3221,413.2068,413.2548,1874.0
2024-01-30 14:45:00,430.23,430.69,430.2,430.6,9041.0,413.3413,413.7832,413.3125,413.6968,9041.0
2024-01-30 14:50:00,430.61,430.97,430.6,430.97,4018.0,413.7064,414.0522,413.6968,414.0522,4018.0
2024-01-30 14:55:00,431.0,431.3,430.99,431.3,6739.0,414.0811,414.3693,414.0714,414.3693,6739.0
2024-01-30 15:00:00,431.36,431.41,431.28,431.31,4946.0,414.4269,414.475,414.3501,414.3789,4946.0
2024-01-30 15:05:00,431.39,431.5,431.29,431.48,5912.0,414.4557,414.5614,414.3597,414.5422,5912.0
2024-01-30 15:10:00,431.4,431.5,431.37,431.45,3524.0,414.4654,414.5614,414.4365,414.5134,3524.0
2024-01-30 15:15:00,431.44,431.44,431.03,431.06,5513.0,414.5038,414.5038,414.1099,414.1387,5513.0
2024-01-30 15:20:00,431.08,431.31,430.99,431.17,3816.0,414.1579,414.3789,414.0714,414.2444,3816.0
2024-01-30 15:25:00,431.17,431.57,431.17,431.43,5540.0,414.2444,414.6287,414.2444,414.4942,5540.0
2024-01-30 15:30:00,431.58,431.66,431.41,431.66,3122.0,414.6383,414.7151,414.475,414.7151,3122.0
2024-01-30 15:35:00,431.61,431.85,431.45,431.77,12306.0,414.6671,414.8977,414.5134,414.8208,12306.0
2024-01-30 15:40:00,431.81,431.82,431.5,431.5,9829.0,414.8593,414.8689,414.5614,414.5614,9829.0
2024-01-30 15:45:00,431.47,431.69,431.39,431.53,15645.0,414.5326,414.744,414.4557,414.5902,15645.0
2024-01-30 15:50:00,431.55,431.73,431.34,431.39,23631.0,414.6095,414.7824,414.4077,414.4557,23631.0
2024-01-30 15:55:00,431.39,431.82,431.18,431.79,34874.0,414.4557,414.8689,414.254,414.84,34874.0
2024-01-31 09:30:00,432.35,433.56,431.5,431.67,22351.0,415.3781,416.5406,414.5614,414.7248,22351.0
2024-01-31 09:35:00,431.79,432.0,431.15,431.54,5083.0,414.84,415.0418,414.2252,414.5999,5083.0
2024-01-31 09:40:00,431.67,431.67,430.64,430.8,3582.0,414.7248,414.7248,413.7352,413.8889,3582.0
2024-01-31 09:45:00,430.6,431.08,430.52,430.52,5600.0,413.6968,414.1579,413.6199,413.6199,5600.0
2024-01-31 09:50:00,430.8,430.8,430.23,430.66,3243.0,413.8889,413.8889,413.3413,413.7544,3243.0
2024-01-31 09:55:00,430.59,431.1,430.24,431.1,5961.0,413.6871,414.1771,413.3509,414.1771,5961.0
2024-01-31 10:00:00,431.16,431.51,430.94,430.94,3588.0,414.2348,414.571,414.0234,414.0234,3588.0
2024-01-31 10:05:00,431.42,431.61,430.96,430.96,10343.0,414.4846,414.6671,414.0426,414.0426,10343.0
2024-01-31 10:10:00,431.14,431.89,431.01,431.89,3168.0,414.2156,414.9361,414.0907,414.9361,3168.0
2024-01-31 10:15:00,431.71,432.24,431.71,432.24,3974.0,414.7632,415.2724,414.7632,415.2724,3974.0
2024-01-31 10:20:00,432.09,432.15,431.91,432.0,1724.0,415.1283,415.1859,414.9553,415.0418,1724.0
2024-01-31 10:25:00,432.05,432.66,432.04,432.52,9056.0,415.0898,415.6759,415.0802,415.5414,9056.0
2024-01-31 10:30:00,432.45,433.22,432.45,432.77,3478.0,415.4741,416.2139,415.4741,415.7816,3478.0
2024-01-31 10:35:00,432.71,432.95,432.6,432.93,2734.0,415.7239,415.9545,415.6182,415.9353,2734.0
2024-01-31 10:40:00,432.82,433.15,432.71,432.77,5819.0,415.8296,416.1467,415.7239,415.7816,5819.0
2024-01-31 10:45:00,432.73,433.16,432.54,432.73,9477.0,415.7431,416.1563,415.5606,415.7431,9477.0
2024-01-31 10:50:00,432.95,433.13,432.8,433.13,6548.0,415.9545,416.1274,415.8104,416.1274,6548.0
2024-01-31 10:55:00,433.08,433.11,432.6,432.9,8476.0,416.0794,416.1082,415.6182,415.9065,8476.0
2024-01-31 11:00:00,433.02,433.33,432.97,433.23,4678.0,416.0218,416.3196,415.9737,416.2235,4678.0
2024-01-31 11:05:00,433.2,433.72,433.2,433.66,6081.0,416.1947,416.6943,416.1947,416.6366,6081.0
2024-01-31 11:10:00,433.67,433.67,433.06,433.39,9090.0,416.6462,416.6462,416.0602,416.3772,9090.0
2024-01-31 11:15:00,433.5,433.5,432.98,433.26,4396.0,416.4829,416.4829,415.9833,416.2523,4396.0
2024-01-31 11:20:00,433.29,433.37,433.16,433.2,2869.0,416.2812,416.358,416.1563,416.1947,2869.0
2024-01-31 11:25:00,433.1,433.1,432.87,432.96,1960.0,416.0986,416.0986,415.8776,415.9641,1960.0
2024-01-31 11:30:00,432.88,432.88,432.62,432.82,3887.0,415.8873,415.8873,415.6375,415.8296,3887.0
2024-01-31 11:35:00,432.79,432.79,432.47,432.48,2195.0,415.8008,415.8008,415.4933,415.503,2195.0
2024-01-31 11:40:00,432.43,432.43,431.97,432.04,4304.0,415.4549,415.4549,415.013,415.0802,4304.0
2024-01-31 11:45:00,432.19,432.3,432.04,432.15,2649.0,415.2243,415.33,415.0802,415.1859,2649.0
2024-01-31 11:50:00,432.0,432.42,431.99,432.37,4154.0,415.0418,415.4453,415.0322,415.3973,4154.0
2024-01-31 11:55:00,432.44,432.53,432.26,432.36,4596.0,415.4645,415.551,415.2916,415.3877,4596.0
2024-01-31 12:00:00,432.42,432.43,432.12,432.21,1325.0,415.4453,415.4549,415.1571,415.2436,1325.0
2024-01-31 12:05:00,432.07,432.21,432.06,432.06,1848.0,415.1091,415.2436,415.0994,415.0994,1848.0
2024-01-31 12:10:00,432.0,432.01,431.85,432.0,1437.0,415.0418,415.0514,414.8977,415.0418,1437.0
2024-01-31 12:15:00,431.92,431.92,431.69,431.78,1287.0,414.9649,414.9649,414.744,414.8304,1287.0
2024-01-31 12:20:00,431.69,431.99,431.69,431.95,1969.0,414.744,415.0322,414.744,414.9938,1969.0
2024-01-31 12:25:00,432.09,432.21,431.9,432.06,3227.0,415.1283,415.2436,414.9457,415.0994,3227.0
2024-01-31 12:30:00,432.0,432.06,431.87,431.91,3201.0,415.0418,415.0994,414.9169,414.9553,3201.0
2024-01-31 12:35:00,431.98,432.07,431.87,431.87,3316.0,415.0226,415.1091,414.9169,414.9169,3316.0
2024-01-31 12:40:00,431.76,431.79,431.53,431.72,2114.0,414.8112,414.84,414.5902,414.7728,2114.0
2024-01-31 12:45:00,431.69,431.79,431.5,431.7,2005.0,414.744,414.84,414.5614,414.7536,2005.0
2024-01-31 12:50:00,431.67,431.95,431.66,431.94,2473.0,414.7248,414.9938,414.7151,414.9842,2473.0
2024-01-31 12:55:00,431.92,432.06,431.92,432.06,844.0,414.9649,415.0994,414.9649,415.0994,844.0
2024-01-31 13:00:00,432.03,432.03,431.9,431.94,2216.0,415.0706,415.0706,414.9457,414.9842,2216.0
2024-01-31 13:05:00,431.94,431.94,431.81,431.82,3032.0,414.9842,414.9842,414.8593,414.8689,3032.0
2024-01-31 13:10:00,431.81,431.84,431.6,431.7,4342.0,414.8593,414.8881,414.6575,414.7536,4342.0
2024-01-31 13:15:00,431.66,431.72,431.5,431.51,1425.0,414.7151,414.7728,414.5614,414.571,1425.0
2024-01-31 13:20:00,431.44,431.44,431.12,431.23,1810.0,414.5038,414.5038,414.1963,414.302,1810.0
2024-01-31 13:25:00,431.1,431.26,431.0,431.19,5407.0,414.1771,414.3308,414.0811,414.2636,5407.0
2024-01-31 13:30:00,431.26,431.39,431.18,431.21,1911.0,414.3308,414.4557,414.254,414.2828,1911.0
2024-01-31 13:35:00,431.17,431.24,431.06,431.24,3243.0,414.2444,414.3116,414.1387,414.3116,3243.0
2024-01-31 13:40:00,431.02,431.07,430.94,431.04,2061.0,414.1003,414.1483,414.0234,414.1195,2061.0
2024-01-31 13:45:00,431.0,431.21,430.97,431.16,3528.0,414.0811,414.2828,414.0522,414.2348,3528.0
2024-01-31 13:50:00,431.23,431.37,431.12,431.34,2970.0,414.302,414.4365,414.1963,414.4077,2970.0
2024-01-31 13:55:00,431.15,431.21,431.01,431.05,606.0,414.2252,414.2828,414.0907,414.1291,606.0
2024-01-31 14:00:00,431.12,431.25,430.26,430.81,6046.0,414.1963,414.3212,413.3701,413.8985,6046.0
2024-01-31 14:05:00,430.67,430.73,430.25,430.45,3206.0,413.764,413.8217,413.3605,413.5526,3206.0
2024-01-31 14:10:00,430.4,430.79,430.37,430.42,3799.0,413.5046,413.8793,413.4758,413.5238,3799.0
2024-01-31 14:15:00,430.49,430.74,430.38,430.72,2656.0,413.5911,413.8313,413.4854,413.812,2656.0
2024-01-31 14:20:00,430.56,430.82,430.47,430.49,2733.0,413.6583,413.9081,413.5719,413.5911,2733.0
2024-01-31 14:25:00,430.62,430.7,430.41,430.67,4920.0,413.716,413.7928,413.5142,413.764,4920.0
2024-01-31 14:30:00,430.66,431.06,430.66,430.73,2899.0,413.7544,414.1387,413.7544,413.8217,2899.0
2024-01-31 14:35:00,430.8,431.05,430.64,430.8,1800.0,413.8889,414.1291,413.7352,413.8889,1800.0
2024-01-31 14:40:00,430.96,431.19,430.42,430.57,3515.0,414.0426,414.2636,413.5238,413.6679,3515.0
2024-01-31 14:45:00,430.7,430.77,430.2,430.2,5269.0,413.7928,413.8601,413.3125,413.3125,5269.0
2024-01-31 14:50:00,430.12,430.22,429.66,430.19,8892.0,413.2356,413.3317,412.7937,413.3029,8892.0
2024-01-31 14:55:00,430.19,430.26,429.93,429.96,3159.0,413.3029,413.3701,413.0531,413.0819,3159.0
2024-01-31 15:00:00,429.81,429.82,429.3,429.4,8327.0,412.9378,412.9474,412.4478,412.5439,8327.0
2024-01-31 15:05:00,429.5,430.12,429.35,429.7,5339.0,412.6399,413.2356,412.4958,412.8321,5339.0
2024-01-31 15:10:00,429.61,429.96,429.41,429.88,6012.0,412.7456,413.0819,412.5535,413.005,6012.0
2024-01-31 15:15:00,429.74,429.98,429.59,429.69,2323.0,412.8705,413.1011,412.7264,412.8225,2323.0
2024-01-31 15:20:00,429.68,430.04,429.68,429.78,4905.0,412.8129,413.1587,412.8129,412.9089,4905.0
2024-01-31 15:25:00,429.64,429.68,429.4,429.52,2890.0,412.7744,412.8129,412.5439,412.6592,2890.0
2024-01-31 15:30:00,429.51,429.61,429.37,429.46,11178.0,412.6495,412.7456,412.515,412.6015,11178.0
2024-01-31 15:35:00,429.45,429.45,429.05,429.28,7242.0,412.5919,412.5919,412.2076,412.4286,7242.0
2024-01-31 15:40:00,429.31,429.55,429.29,429.49,5183.0,412.4574,412.688,412.4382,412.6303,5183.0
2024-01-31 15:45:00,429.46,429.64,429.39,429.61,5562.0,412.6015,412.7744,412.5343,412.7456,5562.0
2024-01-31 15:50:00,429.75,430.0,429.42,430.0,9841.0,412.8801,413.1203,412.5631,413.1203,9841.0
2024-01-31 15:55:00,430.0,430.22,429.19,429.24,29109.0,413.1203,413.3317,412.3421,412.3901,29109.0
2024-02-01 09:30:00,430.23,431.77,429.4,429.83,29236.0,413.3413,414.8208,412.5439,412.957,29236.0
2024-02-01 09:35:00,428.56,429.25,426.78,427.54,30927.0,411.7368,412.3998,410.0267,410.7569,30927.0
2024-02-01 09:40:00,427.6,429.03,426.88,428.69,17637.0,410.8145,412.1884,410.1228,411.8617,17637.0
2024-02-01 09:45:00,429.05,429.19,428.41,428.41,7936.0,412.2076,412.3421,411.5927,411.5927,7936.0
2024-02-01 09:50:00,428.34,429.14,428.33,429.14,2079.0,411.5255,412.2941,411.5159,412.2941,2079.0
2024-02-01 09:55:00,429.02,429.41,428.26,428.26,5594.0,412.1788,412.5535,411.4486,411.4486,5594.0
2024-02-01 10:00:00,428.37,428.63,427.27,427.44,4496.0,411.5543,411.8041,410.4975,410.6608,4496.0
2024-02-01 10:05:00,427.44,427.73,427.0,427.11,5040.0,410.6608,410.9394,410.2381,410.3438,5040.0
2024-02-01 10:10:00,426.89,427.24,426.75,426.88,4675.0,410.1324,410.4687,409.9979,410.1228,4675.0
2024-02-01 10:15:00,426.7,427.34,426.7,427.01,3954.0,409.9499,410.5647,409.9499,410.2477,3954.0
2024-02-01 10:20:00,426.97,427.16,426.79,427.11,5122.0,410.2093,410.3918,410.0363,410.3438,5122.0
2024-02-01 10:25:00,427.26,428.42,427.21,428.18,6162.0,410.4879,411.6023,410.4398,411.3718,6162.0
2024-02-01 10:30:00,427.99,428.6,427.99,428.25,6064.0,411.1892,411.7753,411.1892,411.439,6064.0
2024-02-01 10:35:00,428.19,428.86,428.16,428.8,4052.0,411.3814,412.0251,411.3525,411.9674,4052.0
2024-02-01 10:40:00,428.8,429.05,428.59,428.7,2176.0,411.9674,412.2076,411.7657,411.8713,2176.0
2024-02-01 10:45:00,428.7,429.09,428.54,428.78,5411.0,411.8713,412.246,411.7176,411.9482,5411.0
2024-02-01 10:50:00,428.68,429.16,428.55,428.83,4720.0,411.8521,412.3133,411.7272,411.9962,4720.0
2024-02-01 10:55:00,428.85,429.43,428.84,429.11,6720.0,412.0155,412.5727,412.0058,412.2652,6720.0
2024-02-01 11:00:00,429.11,429.12,428.71,428.79,1860.0,412.2652,412.2749,411.8809,411.9578,1860.0
2024-02-01 11:05:00,428.58,428.95,428.52,428.94,2619.0,411.7561,412.1115,411.6984,412.1019,2619.0
2024-02-01 11:10:00,428.87,429.01,428.35,428.4,3521.0,412.0347,412.1692,411.5351,411.5831,3521.0
2024-02-01 11:15:00,428.32,428.84,428.22,428.72,1189.0,411.5063,412.0058,411.4102,411.8906,1189.0
2024-02-01 11:20:00,428.41,428.55,428.15,428.42,2868.0,411.5927,411.7272,411.3429,411.6023,2868.0
2024-02-01 11:25:00,428.59,429.44,428.59,429.21,3404.0,411.7657,412.5823,411.7657,412.3613,3404.0
2024-02-01 11:30:00,429.36,429.68,429.23,429.59,3787.0,412.5054,412.8129,412.3805,412.7264,3787.0
2024-02-01 11:35:00,429.59,429.71,429.51,429.53,1135.0,412.7264,412.8417,412.6495,412.6688,1135.0
2024-02-01 11:40:00,429.54,429.69,429.4,429.68,3040.0,412.6784,412.8225,412.5439,412.8129,3040.0
2024-02-01 11:45:00,429.69,429.97,429.68,429.97,4329.0,412.8225,413.0915,412.8129,413.0915,4329.0
2024-02-01 11:50:00,429.9,430.0,429.72,429.91,3296.0,413.0242,413.1203,412.8513,413.0338,3296.0
2024-02-01 11:55:00,429.88,430.34,429.87,430.26,4951.0,413.005,413.447,412.9954,413.3701,4951.0
2024-02-01 12:00:00,430.3,430.89,430.3,430.89,6035.0,413.4085,413.9754,413.4085,413.9754,6035.0
2024-02-01 12:05:00,430.93,431.0,430.62,430.75,3006.0,414.0138,414.0811,413.716,413.8409,3006.0
2024-02-01 12:10:00,430.62,430.9,430.49,430.62,2220.0,413.716,413.985,413.5911,413.716,2220.0
2024-02-01 12:15:00,430.41,430.53,430.39,430.5,1300.0,413.5142,413.6295,413.495,413.6007,1300.0
2024-02-01 12:20:00,430.6,430.7,430.46,430.7,1850.0,413.6968,413.7928,413.5623,413.7928,1850.0
2024-02-01 12:25:00,430.66,430.74,430.41,430.7,1609.0,413.7544,413.8313,413.5142,413.7928,1609.0
2024-02-01 12:30:00,430.67,430.76,430.66,430.73,1000.0,413.764,413.8505,413.7544,413.8217,1000.0
2024-02-01 12:35:00,430.77,430.94,430.49,430.62,7226.0,413.8601,414.0234,413.5911,413.716,7226.0
2024-02-01 12:40:00,430.52,430.7,429.05,429.33,31901.0,413.6199,413.7928,412.2076,412.4766,31901.0
2024-02-01 12:45:00,429.24,429.24,428.57,429.15,4760.0,412.3901,412.3901,411.7464,412.3037,4760.0
2024-02-01 12:50:00,428.97,429.01,428.24,428.33,13241.0,412.1307,412.1692,411.4294,411.5159,13241.0
2024-02-01 12:55:00,428.22,428.4,427.28,427.58,8994.0,411.4102,411.5831,410.5071,410.7953,8994.0
2024-02-01 13:00:00,427.36,427.59,426.9,426.98,9003.0,410.5839,410.8049,410.142,410.2189,9003.0
2024-02-01 13:05:00,426.84,427.82,426.82,427.63,12890.0,410.0844,411.0259,410.0651,410.8433,12890.0
2024-02-01 13:10:00,427.74,427.74,427.08,427.16,6291.0,410.949,410.949,410.3149,410.3918,6291.0
2024-02-01 13:15:00,427.16,428.14,427.03,427.61,23358.0,410.3918,411.3333,410.2669,410.8241,23358.0
2024-02-01 13:20:00,427.52,427.71,427.38,427.56,6106.0,410.7377,410.9202,410.6032,410.7761,6106.0
2024-02-01 13:25:00,427.59,428.01,427.56,427.9,4792.0,410.8049,411.2084,410.7761,411.1027,4792.0
2024-02-01 13:30:00,427.89,428.54,427.84,428.22,6369.0,411.0931,411.7176,411.0451,411.4102,6369.0
2024-02-01 13:35:00,428.32,429.42,428.32,428.89,13107.0,411.5063,412.5631,411.5063,412.0539,13107.0
2024-02-01 13:40:00,428.89,429.56,428.89,429.12,6469.0,412.0539,412.6976,412.0539,412.2749,6469.0
2024-02-01 13:45:00,429.21,429.39,428.94,429.1,6925.0,412.3613,412.5343,412.1019,412.2556,6925.0
2024-02-01 13:50:00,429.07,429.14,428.77,428.77,5706.0,412.2268,412.2941,411.9386,411.9386,5706.0
2024-02-01 13:55:00,429.0,429.0,428.64,428.76,3225.0,412.1596,412.1596,411.8137,411.929,3225.0
2024-02-01 14:00:00,428.72,429.13,428.64,429.02,3402.0,411.8906,412.2845,411.8137,412.1788,3402.0
2024-02-01 14:05:00,429.09,429.19,428.89,429.02,3457.0,412.246,412.3421,412.0539,412.1788,3457.0
2024-02-01 14:10:00,429.09,429.45,429.08,429.09,3162.0,412.246,412.5919,412.2364,412.246,3162.0
2024-02-01 14:15:00,429.08,429.19,429.05,429.12,2555.0,412.2364,412.3421,412.2076,412.2749,2555.0
2024-02-01 14:20:00,429.18,429.18,428.98,428.99,2243.0,412.3325,412.3325,412.1404,412.15,2243.0
2024-02-01 14:25:00,428.89,428.94,428.74,428.87,3980.0,412.0539,412.1019,411.9098,412.0347,3980.0
2024-02-01 14:30:00,428.88,428.88,428.7,428.71,2268.0,412.0443,412.0443,411.8713,411.8809,2268.0
2024-02-01 14:35:00,428.76,429.24,428.76,429.01,2881.0,411.929,412.3901,411.929,412.1692,2881.0
2024-02-01 14:40:00,429.15,429.25,428.9,428.92,4710.0,412.3037,412.3998,412.0635,412.0827,4710.0
2024-02-01 14:45:00,428.89,429.16,428.81,428.82,7139.0,412.0539,412.3133,411.977,411.9866,7139.0
2024-02-01 14:50:00,428.94,428.97,428.69,428.71,4807.0,412.1019,412.1307,411.8617,411.8809,4807.0
2024-02-01 14:55:00,428.79,428.93,428.67,428.92,4369.0,411.9578,412.0923,411.8425,412.0827,4369.0
2024-02-01 15:00:00,428.96,429.33,428.91,429.33,2755.0,412.1211,412.4766,412.0731,412.4766,2755.0
2024-02-01 15:05:00,429.48,429.48,429.13,429.17,4579.0,412.6207,412.6207,412.2845,412.3229,4579.0
2024-02-01 15:10:00,429.11,429.21,428.91,429.18,6384.0,412.2652,412.3613,412.0731,412.3325,6384.0
2024-02-01 15:15:00,429.14,429.26,428.93,429.26,8620.0,412.2941,412.4094,412.0923,412.4094,8620.0
2024-02-01 15:20:00,429.18,429.19,429.07,429.15,2539.0,412.3325,412.3421,412.2268,412.3037,2539.0
2024-02-01 15:25:00,429.15,429.32,429.07,429.32,4074.0,412.3037,412.467,412.2268,412.467,4074.0
2024-02-01 15:30:00,429.35,429.42,429.1,429.11,9056.0,412.4958,412.5631,412.2556,412.2652,9056.0
2024-02-01 15:35:00,429.06,429.28,429.04,429.28,4338.0,412.2172,412.4286,412.198,412.4286,4338.0
2024-02-01 15:40:00,429.44,429.45,429.13,429.17,3137.0,412.5823,412.5919,412.2845,412.3229,3137.0
2024-02-01 15:45:00,429.15,429.25,428.77,428.83,7996.0,412.3037,412.3998,411.9386,411.9962,7996.0
2024-02-01 15:50:00,429.05,429.13,428.83,428.83,7575.0,412.2076,412.2845,411.9962,411.9962,7575.0
2024-02-01 15:55:00,428.87,429.8,428.78,429.76,34250.0,412.0347,412.9282,411.9482,412.8897,34250.0
2024-02-02 09:30:00,428.14,428.9,427.79,428.62,19319.0,411.3333,412.0635,410.9971,411.7945,19319.0
2024-02-02 09:35:00,428.1,428.43,427.32,427.32,3511.0,411.2949,411.6119,410.5455,410.5455,3511.0
2024-02-02 09:40:00,427.76,428.14,427.05,427.58,7315.0,410.9682,411.3333,410.2861,410.7953,7315.0
2024-02-02 09:45:00,427.68,427.68,426.3,426.86,9941.0,410.8914,410.8914,409.5656,410.1036,9941.0
2024-02-02 09:50:00,426.68,427.53,426.56,427.26,6034.0,409.9306,410.7473,409.8153,410.4879,6034.0
2024-02-02 09:55:00,427.48,427.71,427.3,427.7,3201.0,410.6992,410.9202,410.5263,410.9106,3201.0
2024-02-02 10:00:00,427.96,428.15,427.52,428.14,4016.0,411.1604,411.3429,410.7377,411.3333,4016.0
2024-02-02 10:05:00,428.42,428.57,427.16,427.17,2742.0,411.6023,411.7464,410.3918,410.4014,2742.0
2024-02-02 10:10:00,427.31,427.47,426.8,427.05,3997.0,410.5359,410.6896,410.0459,410.2861,3997.0
2024-02-02 10:15:00,427.2,427.3,426.7,426.84,8002.0,410.4302,410.5263,409.9499,410.0844,8002.0
2024-02-02 10:20:00,426.68,426.91,426.55,426.84,1945.0,409.9306,410.1516,409.8057,410.0844,1945.0
2024-02-02 10:25:00,426.98,427.34,426.82,426.84,3525.0,410.2189,410.5647,410.0651,410.0844,3525.0
2024-02-02 10:30:00,427.06,427.34,426.86,426.95,8998.0,410.2957,410.5647,410.1036,410.19,8998.0
2024-02-02 10:35:00,426.89,427.42,426.74,426.75,3915.0,410.1324,410.6416,409.9883,409.9979,3915.0
2024-02-02 10:40:00,426.78,427.38,426.71,427.38,2810.0,410.0267,410.6032,409.9595,410.6032,2810.0
2024-02-02 10:45:00,427.42,427.45,427.19,427.19,2309.0,410.6416,410.6704,410.4206,410.4206,2309.0
2024-02-02 10:50:00,427.17,427.3,426.63,427.29,8704.0,410.4014,410.5263,409.8826,410.5167,8704.0
2024-02-02 10:55:00,427.15,427.15,426.72,426.95,3897.0,410.3822,410.3822,409.9691,410.19,3897.0
2024-02-02 11:00:00,427.04,427.04,426.66,426.88,2382.0,410.2765,410.2765,409.9114,410.1228,2382.0
2024-02-02 11:05:00,426.77,426.79,426.55,426.71,2337.0,410.0171,410.0363,409.8057,409.9595,2337.0
2024-02-02 11:10:00,426.66,426.77,426.39,426.77,4790.0,409.9114,410.0171,409.652,410.0171,4790.0
2024-02-02 11:15:00,426.75,426.78,426.5,426.69,5071.0,409.9979,410.0267,409.7577,409.9402,5071.0
2024-02-02 11:20:00,426.55,426.59,426.27,426.27,2197.0,409.8057,409.8442,409.5367,409.5367,2197.0
2024-02-02 11:25:00,426.4,426.84,426.07,426.7,4970.0,409.6616,410.0844,409.3446,409.9499,4970.0
2024-02-02 11:30:00,426.79,426.92,426.54,426.6,7845.0,410.0363,410.1612,409.7961,409.8538,7845.0
2024-02-02 11:35:00,426.58,426.73,426.45,426.53,1739.0,409.8346,409.9787,409.7097,409.7865,1739.0
2024-02-02 11:40:00,426.62,426.81,426.55,426.66,1919.0,409.873,410.0555,409.8057,409.9114,1919.0
2024-02-02 11:45:00,426.75,426.78,426.6,426.61,1600.0,409.9979,410.0267,409.8538,409.8634,1600.0
2024-02-02 11:50:00,426.52,426.52,426.36,426.36,1453.0,409.7769,409.7769,409.6232,409.6232,1453.0
2024-02-02 11:55:00,426.3,426.3,425.61,425.97,4962.0,409.5656,409.5656,408.9026,409.2485,4962.0
2024-02-02 12:00:00,425.97,426.06,425.86,425.87,1987.0,409.2485,409.335,409.1428,409.1524,1987.0
2024-02-02 12:05:00,425.91,425.97,425.78,425.81,3389.0,409.1909,409.2485,409.066,409.0948,3389.0
2024-02-02 12:10:00,425.75,425.81,425.53,425.56,3927.0,409.0371,409.0948,408.8258,408.8546,3927.0
2024-02-02 12:15:00,425.6,425.91,425.47,425.9,5018.0,408.893,409.1909,408.7681,409.1813,5018.0
2024-02-02 12:20:00,425.88,425.9,425.63,425.64,1716.0,409.162,409.1813,408.9219,408.9315,1716.0
2024-02-02 12:25:00,425.65,425.66,425.45,425.58,8979.0,408.9411,408.9507,408.7489,408.8738,8979.0
2024-02-02 12:30:00,425.62,425.83,425.47,425.48,2627.0,408.9122,409.114,408.7681,408.7777,2627.0
2024-02-02 12:35:00,425.38,425.5,425.29,425.44,2473.0,408.6817,408.797,408.5952,408.7393,2473.0
2024-02-02 12:40:00,425.48,425.48,424.5,424.5,14972.0,408.7777,408.7777,407.8362,407.8362,14972.0
2024-02-02 12:45:00,424.38,425.08,424.38,424.89,5725.0,407.7209,408.3934,407.7209,408.2109,5725.0
2024-02-02 12:50:00,424.71,425.04,424.58,424.99,5133.0,408.038,408.355,407.9131,408.307,5133.0
2024-02-02 12:55:00,425.01,425.63,424.93,425.63,4281.0,408.3262,408.9219,408.2493,408.9219,4281.0
2024-02-02 13:00:00,425.64,425.81,425.44,425.8,4080.0,408.9315,409.0948,408.7393,409.0852,4080.0
2024-02-02 13:05:00,425.81,425.95,425.65,425.76,3362.0,409.0948,409.2293,408.9411,409.0468,3362.0
2024-02-02 13:10:00,425.7,425.75,425.59,425.67,3429.0,408.9891,409.0371,408.8834,408.9603,3429.0
2024-02-02 13:15:00,425.67,426.0,425.49,425.73,4651.0,408.9603,409.2773,408.7874,409.0179,4651.0
2024-02-02 13:20:00,425.66,425.99,425.65,425.83,5717.0,408.9507,409.2677,408.9411,409.114,5717.0
2024-02-02 13:25:00,425.81,425.84,425.52,425.54,2776.0,409.0948,409.1236,408.8162,408.8354,2776.0
2024-02-02 13:30:00,425.64,425.82,425.54,425.73,4704.0,408.9315,409.1044,408.8354,409.0179,4704.0
2024-02-02 13:35:00,425.82,426.14,425.81,426.05,3323.0,409.1044,409.4118,409.0948,409.3254,3323.0
2024-02-02 13:40:00,426.42,426.5,426.4,426.42,1345.0,409.6808,409.7577,409.6616,409.6808,1345.0
2024-02-02 13:45:00,426.39,426.53,426.21,426.5,2894.0,409.652,409.7865,409.4791,409.7577,2894.0
2024-02-02 13:50:00,426.48,426.48,426.33,426.42,1045.0,409.7385,409.7385,409.5944,409.6808,1045.0
2024-02-02 13:55:00,426.49,426.65,426.39,426.47,2116.0,409.7481,409.9018,409.652,409.7289,2116.0
2024-02-02 14:00:00,426.31,426.77,426.31,426.73,7339.0,409.5752,410.0171,409.5752,409.9787,7339.0
2024-02-02 14:05:00,426.56,426.67,426.46,426.6,3346.0,409.8153,409.921,409.7193,409.8538,3346.0
2024-02-02 14:10:00,426.63,426.95,426.62,426.88,2827.0,409.8826,410.19,409.873,410.1228,2827.0
2024-02-02 14:15:00,426.89,427.15,426.84,426.85,6366.0,410.1324,410.3822,410.0844,410.094,6366.0
2024-02-02 14:20:00,426.56,426.85,426.56,426.85,2487.0,409.8153,410.094,409.8153,410.094,2487.0
2024-02-02 14:25:00,426.69,426.69,426.5,426.52,2950.0,409.9402,409.9402,409.7577,409.7769,2950.0
2024-02-02 14:30:00,426.51,426.68,426.4,426.68,3049.0,409.7673,409.9306,409.6616,409.9306,3049.0
2024-02-02 14:35:00,426.72,426.79,426.56,426.78,3941.0,409.9691,410.0363,409.8153,410.0267,3941.0
2024-02-02 14:40:00,426.85,427.18,426.81,427.13,6569.0,410.094,410.411,410.0555,410.363,6569.0
2024-02-02 14:45:00,427.1,427.39,427.05,427.39,3847.0,410.3341,410.6128,410.2861,410.6128,3847.0
2024-02-02 14:50:00,427.31,427.47,427.22,427.47,1590.0,410.5359,410.6896,410.4494,410.6896,1590.0
2024-02-02 14:55:00,427.49,427.5,427.29,427.46,3689.0,410.7088,410.7184,410.5167,410.68,3689.0
2024-02-02 15:00:00,427.63,427.73,427.37,427.46,4614.0,410.8433,410.9394,410.5936,410.68,4614.0
2024-02-02 15:05:00,427.52,428.03,427.5,428.03,11468.0,410.7377,411.2276,410.7184,411.2276,11468.0
2024-02-02 15:10:00,428.01,428.01,427.79,427.89,2031.0,411.2084,411.2084,410.9971,411.0931,2031.0
2024-02-02 15:15:00,427.77,427.87,427.69,427.7,2022.0,410.9778,411.0739,410.901,410.9106,2022.0
2024-02-02 15:20:00,427.71,428.02,427.71,427.78,4212.0,410.9202,411.218,410.9202,410.9875,4212.0
2024-02-02 15:25:00,427.76,428.18,427.75,428.18,4932.0,410.9682,411.3718,410.9586,411.3718,4932.0
2024-02-02 15:30:00,428.22,428.33,426.7,426.99,9655.0,411.4102,411.5159,409.9499,410.2285,9655.0
2024-02-02 15:35:00,426.87,427.21,426.87,427.14,3364.0,410.1132,410.4398,410.1132,410.3726,3364.0
2024-02-02 15:40:00,427.05,427.16,426.87,427.06,5520.0,410.2861,410.3918,410.1132,410.2957,5520.0
2024-02-02 15:45:00,427.0,427.0,426.34,426.47,11922.0,410.2381,410.2381,409.604,409.7289,11922.0
2024-02-02 15:50:00,426.46,426.69,426.19,426.69,15364.0,409.7193,409.9402,409.4599,409.9402,15364.0
2024-02-02 15:55:00,426.79,426.86,425.9,425.91,33509.0,410.0363,410.1036,409.1813,409.1909,33509.0
2024-02-05 09:30:00,424.0,424.37,421.58,424.02,37161.0,407.3558,407.7113,405.0308,407.3751,37161.0
2024-02-05 09:35:00,424.34,424.34,421.99,422.0,37032.0,407.6825,407.6825,405.4247,405.4344,37032.0
2024-02-05 09:40:00,422.07,422.96,421.72,422.15,9274.0,405.5016,406.3567,405.1653,405.5785,9274.0
2024-02-05 09:45:00,422.15,422.36,421.63,422.03,7346.0,405.5785,405.7802,405.0789,405.4632,7346.0
2024-02-05 09:50:00,421.94,422.47,421.83,422.11,13712.0,405.3767,405.8859,405.271,405.54,13712.0
2024-02-05 09:55:00,422.0,422.09,421.44,421.9,9372.0,405.4344,405.5208,404.8963,405.3383,9372.0
2024-02-05 10:00:00,421.63,422.5,421.63,422.04,12400.0,405.0789,405.9147,405.0789,405.4728,12400.0
2024-02-05 10:05:00,422.23,422.23,421.52,421.59,14780.0,405.6553,405.6553,404.9732,405.0404,14780.0
2024-02-05 10:10:00,421.5,421.79,421.12,421.49,15656.0,404.954,405.2326,404.5889,404.9444,15656.0
2024-02-05 10:15:00,421.53,421.93,420.62,420.62,10227.0,404.9828,405.3671,404.1085,404.1085,10227.0
2024-02-05 10:20:00,420.52,420.97,420.28,420.49,10409.0,404.0124,404.4448,403.7819,403.9836,10409.0
2024-02-05 10:25:00,420.5,421.23,420.3,421.06,10747.0,403.9932,404.6946,403.8011,404.5313,10747.0
2024-02-05 10:30:00,420.98,421.22,420.88,421.14,5299.0,404.4544,404.685,404.3583,404.6081,5299.0
2024-02-05 10:35:00,421.27,421.35,421.0,421.22,13986.0,404.733,404.8099,404.4736,404.685,13986.0
2024-02-05 10:40:00,421.21,421.52,421.02,421.02,6736.0,404.6754,404.9732,404.4928,404.4928,6736.0
2024-02-05 10:45:00,420.8,420.99,420.54,420.54,6514.0,404.2815,404.464,404.0317,404.0317,6514.0
2024-02-05 10:50:00,420.68,421.25,420.66,420.98,9248.0,404.1662,404.7138,404.147,404.4544,9248.0
2024-02-05 10:55:00,421.09,421.11,420.15,420.38,9121.0,404.5601,404.5793,403.657,403.8779,9121.0
2024-02-05 11:00:00,420.41,420.84,420.4,420.78,7778.0,403.9068,404.3199,403.8972,404.2622,7778.0
2024-02-05 11:05:00,420.78,420.85,420.49,420.6,4604.0,404.2622,404.3295,403.9836,404.0893,4604.0
2024-02-05 11:10:00,420.71,421.0,420.61,420.99,13929.0,404.195,404.4736,404.0989,404.464,13929.0
2024-02-05 11:15:00,420.96,421.02,420.82,420.94,9162.0,404.4352,404.4928,404.3007,404.416,9162.0
2024-02-05 11:20:00,420.9,420.99,420.65,420.72,6848.0,404.3775,404.464,404.1373,404.2046,6848.0
2024-02-05 11:25:00,420.83,421.39,420.82,421.32,7609.0,404.3103,404.8483,404.3007,404.781,7609.0
2024-02-05 11:30:00,421.45,421.66,421.26,421.43,4519.0,404.9059,405.1077,404.7234,404.8867,4519.0
2024-02-05 11:35:00,421.24,421.35,421.04,421.1,2490.0,404.7042,404.8099,404.512,404.5697,2490.0
2024-02-05 11:40:00,421.08,421.09,420.75,420.75,5851.0,404.5505,404.5601,404.2334,404.2334,5851.0
2024-02-05 11:45:00,420.79,420.83,420.51,420.54,6600.0,404.2718,404.3103,404.0028,404.0317,6600.0
2024-02-05 11:50:00,420.48,420.66,420.3,420.4,5907.0,403.974,404.147,403.8011,403.8972,5907.0
2024-02-05 11:55:00,420.37,420.5,420.33,420.33,1812.0,403.8683,403.9932,403.8299,403.8299,1812.0
2024-02-05 12:00:00,420.38,420.38,420.24,420.27,3270.0,403.8779,403.8779,403.7434,403.7723,3270.0
2024-02-05 12:05:00,420.21,420.23,419.83,420.17,16129.0,403.7146,403.7338,403.3495,403.6762,16129.0
2024-02-05 12:10:00,420.2,420.29,420.14,420.14,3748.0,403.705,403.7915,403.6474,403.6474,3748.0
2024-02-05 12:15:00,420.24,420.33,420.17,420.19,4963.0,403.7434,403.8299,403.6762,403.6954,4963.0
2024-02-05 12:20:00,420.21,420.33,420.05,420.05,5454.0,403.7146,403.8299,403.5609,403.5609,5454.0
2024-02-05 12:25:00,420.07,420.21,420.07,420.11,3523.0,403.5801,403.7146,403.5801,403.6185,3523.0
2024-02-05 12:30:00,420.21,420.43,420.2,420.33,9127.0,403.7146,403.926,403.705,403.8299,9127.0
2024-02-05 12:35:00,420.29,420.38,420.07,420.25,8638.0,403.7915,403.8779,403.5801,403.753,8638.0
2024-02-05 12:40:00,420.26,420.49,420.26,420.37,7411.0,403.7627,403.9836,403.7627,403.8683,7411.0
2024-02-05 12:45:00,420.38,420.48,420.18,420.25,3832.0,403.8779,403.974,403.6858,403.753,3832.0
2024-02-05 12:50:00,420.25,420.26,420.11,420.12,1237.0,403.753,403.7627,403.6185,403.6282,1237.0
2024-02-05 12:55:00,420.18,420.23,420.08,420.22,2936.0,403.6858,403.7338,403.5897,403.7242,2936.0
2024-02-05 13:00:00,420.22,420.53,420.16,420.44,3265.0,403.7242,404.0221,403.6666,403.9356,3265.0
2024-02-05 13:05:00,420.4,420.63,420.39,420.44,2870.0,403.8972,404.1181,403.8876,403.9356,2870.0
2024-02-05 13:10:00,420.48,420.76,420.48,420.61,2766.0,403.974,404.243,403.974,404.0989,2766.0
2024-02-05 13:15:00,420.63,420.72,420.26,420.26,5862.0,404.1181,404.2046,403.7627,403.7627,5862.0
2024-02-05 13:20:00,420.39,420.47,420.39,420.46,3455.0,403.8876,403.9644,403.8876,403.9548,3455.0
2024-02-05 13:25:00,420.44,420.44,420.2,420.2,8442.0,403.9356,403.9356,403.705,403.705,8442.0
2024-02-05 13:30:00,420.22,420.72,420.18,420.72,9085.0,403.7242,404.2046,403.6858,404.2046,9085.0
2024-02-05 13:35:00,421.0,421.41,420.98,421.17,9612.0,404.4736,404.8675,404.4544,404.6369,9612.0
2024-02-05 13:40:00,421.31,421.31,421.05,421.21,2465.0,404.7714,404.7714,404.5216,404.6754,2465.0
2024-02-05 13:45:00,421.21,421.51,421.13,421.17,5958.0,404.6754,404.9636,404.5985,404.6369,5958.0
2024-02-05 13:50:00,421.24,421.27,421.1,421.18,5125.0,404.7042,404.733,404.5697,404.6465,5125.0
2024-02-05 13:55:00,421.08,421.34,421.06,421.27,17204.0,404.5505,404.8003,404.5313,404.733,17204.0
2024-02-05 14:00:00,421.34,421.39,421.22,421.22,8203.0,404.8003,404.8483,404.685,404.685,8203.0
2024-02-05 14:05:00,421.23,421.36,421.14,421.25,6291.0,404.6946,404.8195,404.6081,404.7138,6291.0
2024-02-05 14:10:00,421.17,421.19,420.96,421.19,6106.0,404.6369,404.6561,404.4352,404.6561,6106.0
2024-02-05 14:15:00,421.19,421.28,421.12,421.14,6427.0,404.6561,404.7426,404.5889,404.6081,6427.0
2024-02-05 14:20:00,421.09,421.51,421.09,421.37,8600.0,404.5601,404.9636,404.5601,404.8291,8600.0
2024-02-05 14:25:00,421.44,421.51,421.25,421.34,7226.0,404.8963,404.9636,404.7138,404.8003,7226.0
2024-02-05 14:30:00,421.35,421.76,421.34,421.53,7064.0,404.8099,405.2038,404.8003,404.9828,7064.0
2024-02-05 14:35:00,421.54,421.64,421.26,421.34,3187.0,404.9924,405.0885,404.7234,404.8003,3187.0
2024-02-05 14:40:00,421.36,421.43,421.2,421.28,8034.0,404.8195,404.8867,404.6658,404.7426,8034.0
2024-02-05 14:45:00,421.21,421.46,421.05,421.33,6257.0,404.6754,404.9155,404.5216,404.7907,6257.0
2024-02-05 14:50:00,421.33,421.47,421.33,421.47,3620.0,404.7907,404.9252,404.7907,404.9252,3620.0
2024-02-05 14:55:00,421.43,421.62,421.3,421.54,4668.0,404.8867,405.0693,404.7618,404.9924,4668.0
2024-02-05 15:00:00,421.62,421.98,421.62,421.86,6362.0,405.0693,405.4151,405.0693,405.2998,6362.0
2024-02-05 15:05:00,421.87,421.88,421.25,421.48,7990.0,405.3095,405.3191,404.7138,404.9348,7990.0
2024-02-05 15:10:00,421.5,421.7,421.45,421.52,8744.0,404.954,405.1461,404.9059,404.9732,8744.0
2024-02-05 15:15:00,421.45,421.76,421.39,421.76,9295.0,404.9059,405.2038,404.8483,405.2038,9295.0
2024-02-05 15:20:00,421.7,421.88,421.56,421.83,5195.0,405.1461,405.3191,405.0116,405.271,5195.0
2024-02-05 15:25:00,421.81,422.14,421.81,422.08,7412.0,405.2518,405.5689,405.2518,405.5112,7412.0
2024-02-05 15:30:00,422.08,422.37,421.99,422.32,7177.0,405.5112,405.7898,405.4247,405.7418,7177.0
2024-02-05 15:35:00,422.33,422.46,422.04,422.1,10570.0,405.7514,405.8763,405.4728,405.5304,10570.0
2024-02-05 15:40:00,422.05,422.07,421.78,421.83,11228.0,405.4824,405.5016,405.223,405.271,11228.0
2024-02-05 15:45:00,421.83,422.22,421.8,422.04,11861.0,405.271,405.6457,405.2422,405.4728,11861.0
2024-02-05 15:50:00,422.0,422.14,421.78,421.85,23403.0,405.4344,405.5689,405.223,405.2902,23403.0
2024-02-05 15:55:00,421.95,422.2,421.48,421.51,35135.0,405.3863,405.6265,404.9348,404.9636,35135.0
2024-02-06 09:30:00,421.98,423.39,420.36,423.39,30599.0,405.4151,406.7698,403.8587,406.7698,30599.0
2024-02-06 09:35:00,423.5,423.5,421.97,422.32,10623.0,406.8755,406.8755,405.4055,405.7418,10623.0
2024-02-06 09:40:00,422.38,422.75,422.18,422.18,3265.0,405.7994,406.1549,405.6073,405.6073,3265.0
2024-02-06 09:45:00,422.41,422.97,422.09,422.22,3967.0,405.8283,406.3663,405.5208,405.6457,3967.0
2024-02-06 09:50:00,422.06,422.15,421.86,422.13,1437.0,405.492,405.5785,405.2998,405.5592,1437.0
2024-02-06 09:55:00,422.04,422.99,422.04,422.42,5145.0,405.4728,406.3855,405.4728,405.8379,5145.0
2024-02-06 10:00:00,422.64,423.43,422.63,423.17,5595.0,406.0492,406.8082,406.0396,406.5584,5595.0
2024-02-06 10:05:00,423.27,423.56,423.16,423.47,7066.0,406.6545,406.9331,406.5488,406.8466,7066.0
2024-02-06 10:10:00,423.49,423.96,423.39,423.44,15547.0,406.8659,407.3174,406.7698,406.8178,15547.0
2024-02-06 10:15:00,423.45,423.98,423.29,423.4,6499.0,406.8274,407.3366,406.6737,406.7794,6499.0
2024-02-06 10:20:00,423.6,424.63,423.32,424.49,23434.0,406.9715,407.9611,406.7025,407.8266,23434.0
2024-02-06 10:25:00,424.5,425.05,424.49,424.91,8803.0,407.8362,408.3646,407.8266,408.2301,8803.0
2024-02-06 10:30:00,425.0,425.48,424.92,425.2,7131.0,408.3166,408.7777,408.2397,408.5087,7131.0
2024-02-06 10:35:00,425.2,425.73,425.14,425.67,4495.0,408.5087,409.0179,408.4511,408.9603,4495.0
2024-02-06 10:40:00,425.59,425.74,425.31,425.74,6510.0,408.8834,409.0275,408.6144,409.0275,6510.0
2024-02-06 10:45:00,425.9,426.01,425.84,426.0,4989.0,409.1813,409.2869,409.1236,409.2773,4989.0
2024-02-06 10:50:00,425.96,426.71,425.89,426.62,4739.0,409.2389,409.9595,409.1716,409.873,4739.0
2024-02-06 10:55:00,426.58,426.79,426.58,426.78,6935.0,409.8346,410.0363,409.8346,410.0267,6935.0
2024-02-06 11:00:00,426.79,426.99,426.69,426.75,5263.0,410.0363,410.2285,409.9402,409.9979,5263.0
2024-02-06 11:05:00,426.77,426.93,426.55,426.89,7165.0,410.0171,410.1708,409.8057,410.1324,7165.0
2024-02-06 11:10:00,426.77,426.77,426.42,426.42,1860.0,410.0171,410.0171,409.6808,409.6808,1860.0
2024-02-06 11:15:00,426.4,426.67,426.39,426.62,5828.0,409.6616,409.921,409.652,409.873,5828.0
2024-02-06 11:20:00,426.55,426.6,426.23,426.36,6468.0,409.8057,409.8538,409.4983,409.6232,6468.0
2024-02-06 11:25:00,426.44,426.45,426.25,426.37,3650.0,409.7001,409.7097,409.5175,409.6328,3650.0
2024-02-06 11:30:00,426.32,426.33,426.12,426.12,2979.0,409.5848,409.5944,409.3926,409.3926,2979.0
2024-02-06 11:35:00,426.28,426.29,425.92,426.29,2477.0,409.5463,409.5559,409.2005,409.5559,2477.0
2024-02-06 11:40:00,426.25,426.67,426.12,426.67,10200.0,409.5175,409.921,409.3926,409.921,10200.0
2024-02-06 11:45:00,426.68,427.12,426.67,427.0,7507.0,409.9306,410.3534,409.921,410.2381,7507.0
2024-02-06 11:50:00,427.01,427.53,427.01,427.28,1606.0,410.2477,410.7473,410.2477,410.5071,1606.0
2024-02-06 11:55:00,427.29,427.38,427.2,427.37,5011.0,410.5167,410.6032,410.4302,410.5936,5011.0
2024-02-06 12:00:00,427.33,427.76,427.32,427.63,3217.0,410.5551,410.9682,410.5455,410.8433,3217.0
2024-02-06 12:05:00,427.63,427.64,427.4,427.6,3752.0,410.8433,410.853,410.6224,410.8145,3752.0
2024-02-06 12:10:00,427.53,427.96,427.52,427.88,4000.0,410.7473,411.1604,410.7377,411.0835,4000.0
2024-02-06 12:15:00,427.9,428.32,427.84,428.22,9628.0,411.1027,411.5063,411.0451,411.4102,9628.0
2024-02-06 12:20:00,428.35,428.65,428.28,428.49,7425.0,411.5351,411.8233,411.4678,411.6696,7425.0
2024-02-06 12:25:00,428.52,428.55,428.29,428.46,4589.0,411.6984,411.7272,411.4774,411.6408,4589.0
2024-02-06 12:30:00,428.54,428.66,428.42,428.47,6120.0,411.7176,411.8329,411.6023,411.6504,6120.0
2024-02-06 12:35:00,428.49,428.7,428.49,428.56,3182.0,411.6696,411.8713,411.6696,411.7368,3182.0
2024-02-06 12:40:00,428.66,428.9,428.6,428.77,5420.0,411.8329,412.0635,411.7753,411.9386,5420.0
2024-02-06 12:45:00,428.88,429.02,428.52,428.75,14727.0,412.0443,412.1788,411.6984,411.9194,14727.0
2024-02-06 12:50:00,428.73,428.73,428.33,428.57,6526.0,411.9002,411.9002,411.5159,411.7464,6526.0
2024-02-06 12:55:00,428.47,428.7,428.43,428.67,3743.0,411.6504,411.8713,411.6119,411.8425,3743.0
2024-02-06 13:00:00,428.62,428.68,428.43,428.49,2181.0,411.7945,411.8521,411.6119,411.6696,2181.0
2024-02-06 13:05:00,428.49,428.66,428.45,428.6,2030.0,411.6696,411.8329,411.6312,411.7753,2030.0
2024-02-06 13:10:00,428.62,428.62,428.33,428.4,1391.0,411.7945,411.7945,411.5159,411.5831,1391.0
2024-02-06 13:15:00,428.39,428.56,428.34,428.55,2900.0,411.5735,411.7368,411.5255,411.7272,2900.0
2024-02-06 13:20:00,428.5,428.5,428.39,428.49,1799.0,411.6792,411.6792,411.5735,411.6696,1799.0
2024-02-06 13:25:00,428.57,428.68,428.39,428.5,6048.0,411.7464,411.8521,411.5735,411.6792,6048.0
2024-02-06 13:30:00,428.48,428.5,428.02,428.02,2322.0,411.66,411.6792,411.218,411.218,2322.0
2024-02-06 13:35:00,427.98,428.12,427.75,427.77,9092.0,411.1796,411.3141,410.9586,410.9778,9092.0
2024-02-06 13:40:00,427.77,428.06,427.52,427.95,3718.0,410.9778,411.2565,410.7377,411.1508,3718.0
2024-02-06 13:45:00,427.74,427.96,427.74,427.82,935.0,410.949,411.1604,410.949,411.0259,935.0
2024-02-06 13:50:00,427.77,427.82,427.61,427.61,879.0,410.9778,411.0259,410.8241,410.8241,879.0
2024-02-06 13:55:00,427.58,427.61,427.51,427.51,1472.0,410.7953,410.8241,410.7281,410.7281,1472.0
2024-02-06 14:00:00,427.59,427.59,427.17,427.25,3219.0,410.8049,410.8049,410.4014,410.4783,3219.0
2024-02-06 14:05:00,427.07,427.1,426.4,426.55,15045.0,410.3053,410.3341,409.6616,409.8057,15045.0
2024-02-06 14:10:00,426.44,426.84,426.44,426.5,4267.0,409.7001,410.0844,409.7001,409.7577,4267.0
2024-02-06 14:15:00,426.41,426.48,426.18,426.48,1570.0,409.6712,409.7385,409.4503,409.7385,1570.0
2024-02-06 14:20:00,426.55,426.55,426.27,426.51,1335.0,409.8057,409.8057,409.5367,409.7673,1335.0
2024-02-06 14:25:00,426.49,426.56,426.24,426.3,915.0,409.7481,409.8153,409.5079,409.5656,915.0
2024-02-06 14:30:00,426.2,426.28,426.0,426.0,3052.0,409.4695,409.5463,409.2773,409.2773,3052.0
2024-02-06 14:35:00,426.22,426.42,426.08,426.08,2750.0,409.4887,409.6808,409.3542,409.3542,2750.0
2024-02-06 14:40:00,426.02,426.25,426.0,426.22,6297.0,409.2965,409.5175,409.2773,409.4887,6297.0
2024-02-06 14:45:00,426.16,426.28,426.16,426.22,1351.0,409.431,409.5463,409.431,409.4887,1351.0
2024-02-06 14:50:00,426.23,426.23,426.01,426.14,1869.0,409.4983,409.4983,409.2869,409.4118,1869.0
2024-02-06 14:55:00,426.17,426.5,426.17,426.44,2061.0,409.4407,409.7577,409.4407,409.7001,2061.0
2024-02-06 15:00:00,426.44,426.75,426.43,426.66,1904.0,409.7001,409.9979,409.6905,409.9114,1904.0
2024-02-06 15:05:00,426.76,426.81,426.67,426.76,2883.0,410.0075,410.0555,409.921,410.0075,2883.0
2024-02-06 15:10:00,426.81,426.86,426.52,426.52,2597.0,410.0555,410.1036,409.7769,409.7769,2597.0
2024-02-06 15:15:00,426.61,427.0,426.52,426.91,3565.0,409.8634,410.2381,409.7769,410.1516,3565.0
2024-02-06 15:20:00,426.93,427.18,426.79,426.8,3064.0,410.1708,410.411,410.0363,410.0459,3064.0
2024-02-06 15:25:00,426.8,426.9,426.52,426.54,9155.0,410.0459,410.142,409.7769,409.7961,9155.0
2024-02-06 15:30:00,426.51,426.52,426.41,426.42,4656.0,409.7673,409.7769,409.6712,409.6808,4656.0
2024-02-06 15:35:00,426.43,426.72,426.43,426.62,4444.0,409.6905,409.9691,409.6905,409.873,4444.0
2024-02-06 15:40:00,426.6,426.85,426.6,426.75,5206.0,409.8538,410.094,409.8538,409.9979,5206.0
2024-02-06 15:45:00,426.72,426.91,426.61,426.75,6732.0,409.9691,410.1516,409.8634,409.9979,6732.0
2024-02-06 15:50:00,426.66,426.84,426.56,426.79,6765.0,409.9114,410.0844,409.8153,410.0363,6765.0
2024-02-06 15:55:00,426.89,427.07,426.66,426.85,39112.0,410.1324,410.3053,409.9114,410.094,39112.0
2024-02-07 09:30:00,426.54,428.16,426.54,428.16,15456.0,409.7961,411.3525,409.7961,411.3525,15456.0
2024-02-07 09:35:00,428.18,429.49,428.01,429.0,6484.0,411.3718,412.6303,411.2084,412.1596,6484.0
2024-02-07 09:40:00,428.69,429.37,428.69,429.0,6235.0,411.8617,412.515,411.8617,412.1596,6235.0
2024-02-07 09:45:00,428.94,429.88,428.73,429.75,11254.0,412.1019,413.005,411.9002,412.8801,11254.0
2024-02-07 09:50:00,429.5,429.95,429.35,429.95,3272.0,412.6399,413.0723,412.4958,413.0723,3272.0
2024-02-07 09:55:00,429.87,429.91,429.58,429.58,2954.0,412.9954,413.0338,412.7168,412.7168,2954.0
2024-02-07 10:00:00,429.52,429.56,428.84,429.34,5844.0,412.6592,412.6976,412.0058,412.4862,5844.0
2024-02-07 10:05:00,429.07,429.22,428.67,428.67,6200.0,412.2268,412.3709,411.8425,411.8425,6200.0
2024-02-07 10:10:00,428.44,428.63,428.21,428.37,4402.0,411.6215,411.8041,411.4006,411.5543,4402.0
2024-02-07 10:15:00,428.33,429.2,428.09,429.06,6119.0,411.5159,412.3517,411.2853,412.2172,6119.0
2024-02-07 10:20:00,429.03,429.17,428.09,428.1,3997.0,412.1884,412.3229,411.2853,411.2949,3997.0
2024-02-07 10:25:00,428.23,428.35,427.82,428.21,7225.0,411.4198,411.5351,411.0259,411.4006,7225.0
2024-02-07 10:30:00,428.42,428.57,428.29,428.38,3426.0,411.6023,411.7464,411.4774,411.5639,3426.0
2024-02-07 10:35:00,428.53,429.11,428.53,428.9,3223.0,411.708,412.2652,411.708,412.0635,3223.0
2024-02-07 10:40:00,429.03,429.03,428.48,428.77,5093.0,412.1884,412.1884,411.66,411.9386,5093.0
2024-02-07 10:45:00,428.76,429.39,428.75,429.17,5782.0,411.929,412.5343,411.9194,412.3229,5782.0
2024-02-07 10:50:00,429.21,429.88,429.21,429.64,7255.0,412.3613,413.005,412.3613,412.7744,7255.0
2024-02-07 10:55:00,429.48,429.62,429.23,429.59,3176.0,412.6207,412.7552,412.3805,412.7264,3176.0
2024-02-07 11:00:00,429.54,429.57,429.01,429.3,3256.0,412.6784,412.7072,412.1692,412.4478,3256.0
2024-02-07 11:05:00,429.21,429.25,428.87,429.03,4012.0,412.3613,412.3998,412.0347,412.1884,4012.0
2024-02-07 11:10:00,429.06,429.06,428.37,428.37,3880.0,412.2172,412.2172,411.5543,411.5543,3880.0
2024-02-07 11:15:00,428.37,428.46,428.2,428.37,1900.0,411.5543,411.6408,411.391,411.5543,1900.0
2024-02-07 11:20:00,428.34,428.63,428.1,428.12,3282.0,411.5255,411.8041,411.2949,411.3141,3282.0
2024-02-07 11:25:00,428.3,428.5,428.15,428.15,3287.0,411.487,411.6792,411.3429,411.3429,3287.0
2024-02-07 11:30:00,428.2,428.45,428.15,428.24,2844.0,411.391,411.6312,411.3429,411.4294,2844.0
2024-02-07 11:35:00,428.14,428.6,428.13,428.6,2201.0,411.3333,411.7753,411.3237,411.7753,2201.0
2024-02-07 11:40:00,428.64,428.64,428.36,428.52,2834.0,411.8137,411.8137,411.5447,411.6984,2834.0
2024-02-07 11:45:00,428.45,428.45,428.21,428.4,2284.0,411.6312,411.6312,411.4006,411.5831,2284.0
2024-02-07 11:50:00,428.41,428.85,428.33,428.82,1972.0,411.5927,412.0155,411.5159,411.9866,1972.0
2024-02-07 11:55:00,428.78,428.89,428.54,428.71,4456.0,411.9482,412.0539,411.7176,411.8809,4456.0
2024-02-07 12:00:00,428.71,428.92,428.47,428.48,1755.0,411.8809,412.0827,411.6504,411.66,1755.0
2024-02-07 12:05:00,428.57,428.91,428.56,428.69,2912.0,411.7464,412.0731,411.7368,411.8617,2912.0
2024-02-07 12:10:00,428.66,429.08,428.66,429.08,1975.0,411.8329,412.2364,411.8329,412.2364,1975.0
2024-02-07 12:15:00,429.04,429.23,428.93,429.23,2813.0,412.198,412.3805,412.0923,412.3805,2813.0
2024-02-07 12:20:00,429.18,429.31,428.9,428.9,7033.0,412.3325,412.4574,412.0635,412.0635,7033.0
2024-02-07 12:25:00,429.0,429.2,428.94,429.2,1498.0,412.1596,412.3517,412.1019,412.3517,1498.0
2024-02-07 12:30:00,429.15,429.2,429.02,429.12,2075.0,412.3037,412.3517,412.1788,412.2749,2075.0
2024-02-07 12:35:00,429.19,429.43,429.15,429.43,1761.0,412.3421,412.5727,412.3037,412.5727,1761.0
2024-02-07 12:40:00,429.49,429.52,429.38,429.42,3000.0,412.6303,412.6592,412.5246,412.5631,3000.0
2024-02-07 12:45:00,429.55,429.6,429.4,429.44,1370.0,412.688,412.736,412.5439,412.5823,1370.0
2024-02-07 12:50:00,429.44,429.62,429.41,429.58,2992.0,412.5823,412.7552,412.5535,412.7168,2992.0
2024-02-07 12:55:00,429.65,429.71,429.57,429.71,1752.0,412.784,412.8417,412.7072,412.8417,1752.0
2024-02-07 13:00:00,429.68,429.77,429.5,429.59,7140.0,412.8129,412.8993,412.6399,412.7264,7140.0
2024-02-07 13:05:00,429.48,429.49,429.28,429.28,2446.0,412.6207,412.6303,412.4286,412.4286,2446.0
2024-02-07 13:10:00,429.41,429.67,429.4,429.5,4785.0,412.5535,412.8033,412.5439,412.6399,4785.0
2024-02-07 13:15:00,429.62,429.81,429.6,429.65,1874.0,412.7552,412.9378,412.736,412.784,1874.0
2024-02-07 13:20:00,429.74,429.91,429.74,429.85,2754.0,412.8705,413.0338,412.8705,412.9762,2754.0
2024-02-07 13:25:00,429.76,430.18,429.75,429.77,20297.0,412.8897,413.2932,412.8801,412.8993,20297.0
2024-02-07 13:30:00,429.81,430.29,429.81,430.22,1706.0,412.9378,413.3989,412.9378,413.3317,1706.0
2024-02-07 13:35:00,430.11,430.22,429.78,429.78,3697.0,413.226,413.3317,412.9089,412.9089,3697.0
2024-02-07 13:40:00,429.68,429.71,429.37,429.38,2550.0,412.8129,412.8417,412.515,412.5246,2550.0
2024-02-07 13:45:00,429.27,429.27,428.86,428.92,3656.0,412.419,412.419,412.0251,412.0827,3656.0
2024-02-07 13:50:00,428.91,429.35,428.91,429.19,1939.0,412.0731,412.4958,412.0731,412.3421,1939.0
2024-02-07 13:55:00,429.2,429.37,429.13,429.27,3760.0,412.3517,412.515,412.2845,412.419,3760.0
2024-02-07 14:00:00,429.18,429.21,429.01,429.02,8520.0,412.3325,412.3613,412.1692,412.1788,8520.0
2024-02-07 14:05:00,429.07,429.07,428.88,429.04,6298.0,412.2268,412.2268,412.0443,412.198,6298.0
2024-02-07 14:10:00,429.07,429.08,428.57,428.61,9033.0,412.2268,412.2364,411.7464,411.7849,9033.0
2024-02-07 14:15:00,428.56,428.64,428.41,428.62,3487.0,411.7368,411.8137,411.5927,411.7945,3487.0
2024-02-07 14:20:00,428.55,428.91,428.49,428.62,3609.0,411.7272,412.0731,411.6696,411.7945,3609.0
2024-02-07 14:25:00,428.67,428.98,428.65,428.77,3184.0,411.8425,412.1404,411.8233,411.9386,3184.0
2024-02-07 14:30:00,428.78,429.01,428.72,428.93,2002.0,411.9482,412.1692,411.8906,412.0923,2002.0
2024-02-07 14:35:00,428.84,429.13,428.45,429.13,4042.0,412.0058,412.2845,411.6312,412.2845,4042.0
2024-02-07 14:40:00,429.17,429.39,429.12,429.37,2739.0,412.3229,412.5343,412.2749,412.515,2739.0
2024-02-07 14:45:00,429.48,429.48,429.2,429.2,1960.0,412.6207,412.6207,412.3517,412.3517,1960.0
2024-02-07 14:50:00,429.27,429.49,429.27,429.49,2440.0,412.419,412.6303,412.419,412.6303,2440.0
2024-02-07 14:55:00,429.5,429.68,429.48,429.65,2798.0,412.6399,412.8129,412.6207,412.784,2798.0
2024-02-07 15:00:00,429.65,429.71,429.46,429.49,3866.0,412.784,412.8417,412.6015,412.6303,3866.0
2024-02-07 15:05:00,429.59,429.71,429.53,429.67,2852.0,412.7264,412.8417,412.6688,412.8033,2852.0
2024-02-07 15:10:00,429.69,429.81,429.52,429.52,2899.0,412.8225,412.9378,412.6592,412.6592,2899.0
2024-02-07 15:15:00,429.46,429.58,429.39,429.48,3063.0,412.6015,412.7168,412.5343,412.6207,3063.0
2024-02-07 15:20:00,429.58,429.67,429.54,429.62,3293.0,412.7168,412.8033,412.6784,412.7552,3293.0
2024-02-07 15:25:00,429.62,429.78,429.6,429.61,3374.0,412.7552,412.9089,412.736,412.7456,3374.0
2024-02-07 15:30:00,429.64,430.03,429.61,430.03,3625.0,412.7744,413.1491,412.7456,413.1491,3625.0
2024-02-07 15:35:00,430.06,430.1,429.82,429.86,7227.0,413.178,413.2164,412.9474,412.9858,7227.0
2024-02-07 15:40:00,429.72,429.93,429.55,429.66,7138.0,412.8513,413.0531,412.688,412.7937,7138.0
2024-02-07 15:45:00,429.59,429.59,429.26,429.32,9267.0,412.7264,412.7264,412.4094,412.467,9267.0
2024-02-07 15:50:00,429.39,429.79,429.27,429.58,14580.0,412.5343,412.9186,412.419,412.7168,14580.0
2024-02-07 15:55:00,429.62,430.13,429.55,430.13,34629.0,412.7552,413.2452,412.688,413.2452,34629.0
2024-02-08 09:30:00,429.36,429.76,428.98,429.54,12287.0,412.5054,412.8897,412.1404,412.6784,12287.0
2024-02-08 09:35:00,429.37,429.39,428.93,429.29,2519.0,412.515,412.5343,412.0923,412.4382,2519.0
2024-02-08 09:40:00,429.4,429.75,428.84,429.41,8193.0,412.5439,412.8801,412.0058,412.5535,8193.0
2024-02-08 09:45:00,429.4,429.4,429.0,429.05,1440.0,412.5439,412.5439,412.1596,412.2076,1440.0
2024-02-08 09:50:00,429.15,429.25,428.9,428.94,6087.0,412.3037,412.3998,412.0635,412.1019,6087.0
2024-02-08 09:55:00,428.84,428.9,427.51,427.51,7274.0,412.0058,412.0635,410.7281,410.7281,7274.0
2024-02-08 10:00:00,427.51,427.79,426.67,426.69,10461.0,410.7281,410.9971,409.921,409.9402,10461.0
2024-02-08 10:05:00,426.67,427.3,426.0,427.16,15705.0,409.921,410.5263,409.2773,410.3918,15705.0
2024-02-08 10:10:00,427.0,427.29,426.91,427.29,3885.0,410.2381,410.5167,410.1516,410.5167,3885.0
2024-02-08 10:15:00,427.44,427.73,427.19,427.58,5829.0,410.6608,410.9394,410.4206,410.7953,5829.0
2024-02-08 10:20:00,427.8,427.95,427.62,427.71,6250.0,411.0067,411.1508,410.8337,410.9202,6250.0
2024-02-08 10:25:00,427.69,427.71,427.3,427.34,1722.0,410.901,410.9202,410.5263,410.5647,1722.0
2024-02-08 10:30:00,427.12,427.3,426.99,427.0,3688.0,410.3534,410.5263,410.2285,410.2381,3688.0
2024-02-08 10:35:00,426.8,426.8,426.5,426.8,2661.0,410.0459,410.0459,409.7577,410.0459,2661.0
2024-02-08 10:40:00,426.69,426.96,426.58,426.94,4068.0,409.9402,410.1996,409.8346,410.1804,4068.0
2024-02-08 10:45:00,426.9,427.15,426.9,427.12,2197.0,410.142,410.3822,410.142,410.3534,2197.0
2024-02-08 10:50:00,427.12,427.22,426.57,426.66,4221.0,410.3534,410.4494,409.825,409.9114,4221.0
2024-02-08 10:55:00,426.69,426.82,426.63,426.72,3586.0,409.9402,410.0651,409.8826,409.9691,3586.0
2024-02-08 11:00:00,426.67,426.72,425.9,425.94,5775.0,409.921,409.9691,409.1813,409.2197,5775.0
2024-02-08 11:05:00,425.92,426.07,425.73,425.95,4286.0,409.2005,409.3446,409.0179,409.2293,4286.0
2024-02-08 11:10:00,425.96,426.42,425.96,426.23,5405.0,409.2389,409.6808,409.2389,409.4983,5405.0
2024-02-08 11:15:00,426.22,426.37,426.1,426.3,1401.0,409.4887,409.6328,409.3734,409.5656,1401.0
2024-02-08 11:20:00,426.34,426.66,426.22,426.65,1850.0,409.604,409.9114,409.4887,409.9018,1850.0
2024-02-08 11:25:00,426.61,426.7,426.39,426.68,1700.0,409.8634,409.9499,409.652,409.9306,1700.0
2024-02-08 11:30:00,426.64,426.97,426.55,426.67,2415.0,409.8922,410.2093,409.8057,409.921,2415.0
2024-02-08 11:35:00,426.61,426.67,426.26,426.31,7620.0,409.8634,409.921,409.5271,409.5752,7620.0
2024-02-08 11:40:00,426.31,426.71,426.02,426.39,9849.0,409.5752,409.9595,409.2965,409.652,9849.0
2024-02-08 11:45:00,426.47,426.54,426.0,426.04,5221.0,409.7289,409.7961,409.2773,409.3158,5221.0
2024-02-08 11:50:00,425.8,426.04,425.8,425.96,2730.0,409.0852,409.3158,409.0852,409.2389,2730.0
2024-02-08 11:55:00,425.97,426.3,425.97,426.3,1895.0,409.2485,409.5656,409.2485,409.5656,1895.0
2024-02-08 12:00:00,426.32,426.49,426.2,426.49,1800.0,409.5848,409.7481,409.4695,409.7481,1800.0
2024-02-08 12:05:00,426.47,426.84,426.46,426.71,1050.0,409.7289,410.0844,409.7193,409.9595,1050.0
2024-02-08 12:10:00,426.49,426.63,426.38,426.6,1200.0,409.7481,409.8826,409.6424,409.8538,1200.0
2024-02-08 12:15:00,426.64,426.68,426.59,426.6,928.0,409.8922,409.9306,409.8442,409.8538,928.0
2024-02-08 12:20:00,426.69,427.01,426.68,426.95,3359.0,409.9402,410.2477,409.9306,410.19,3359.0
2024-02-08 12:25:00,426.91,427.0,426.78,426.99,1514.0,410.1516,410.2381,410.0267,410.2285,1514.0
2024-02-08 12:30:00,427.14,427.42,427.09,427.24,3588.0,410.3726,410.6416,410.3245,410.4687,3588.0
2024-02-08 12:35:00,427.23,427.4,427.16,427.23,1364.0,410.459,410.6224,410.3918,410.459,1364.0
2024-02-08 12:40:00,427.25,427.59,427.25,427.51,3381.0,410.4783,410.8049,410.4783,410.7281,3381.0
2024-02-08 12:45:00,427.5,427.57,427.44,427.44,2707.0,410.7184,410.7857,410.6608,410.6608,2707.0
2024-02-08 12:50:00,427.5,427.5,427.33,427.33,1927.0,410.7184,410.7184,410.5551,410.5551,1927.0
2024-02-08 12:55:00,427.25,427.38,427.25,427.29,1026.0,410.4783,410.6032,410.4783,410.5167,1026.0
2024-02-08 13:00:00,427.29,427.29,427.03,427.13,3827.0,410.5167,410.5167,410.2669,410.363,3827.0
2024-02-08 13:05:00,427.14,427.27,427.07,427.09,3170.0,410.3726,410.4975,410.3053,410.3245,3170.0
2024-02-08 13:10:00,427.04,427.05,426.91,426.99,3942.0,410.2765,410.2861,410.1516,410.2285,3942.0
2024-02-08 13:15:00,427.03,427.06,426.9,426.93,2788.0,410.2669,410.2957,410.142,410.1708,2788.0
2024-02-08 13:20:00,426.93,426.93,426.7,426.77,3453.0,410.1708,410.1708,409.9499,410.0171,3453.0
2024-02-08 13:25:00,426.71,426.83,426.59,426.6,5086.0,409.9595,410.0747,409.8442,409.8538,5086.0
2024-02-08 13:30:00,426.53,426.59,426.4,426.41,3735.0,409.7865,409.8442,409.6616,409.6712,3735.0
2024-02-08 13:35:00,426.35,426.73,426.26,426.73,7387.0,409.6136,409.9787,409.5271,409.9787,7387.0
2024-02-08 13:40:00,426.72,426.75,426.46,426.57,2853.0,409.9691,409.9979,409.7193,409.825,2853.0
2024-02-08 13:45:00,426.46,426.66,426.46,426.66,2550.0,409.7193,409.9114,409.7193,409.9114,2550.0
2024-02-08 13:50:00,426.66,426.77,426.61,426.77,1846.0,409.9114,410.0171,409.8634,410.0171,1846.0
2024-02-08 13:55:00,426.78,427.08,426.78,427.06,2111.0,410.0267,410.3149,410.0267,410.2957,2111.0
2024-02-08 14:00:00,427.1,427.29,427.06,427.29,1839.0,410.3341,410.5167,410.2957,410.5167,1839.0
2024-02-08 14:05:00,427.26,427.64,427.26,427.43,2900.0,410.4879,410.853,410.4879,410.6512,2900.0
2024-02-08 14:10:00,427.45,427.53,427.38,427.38,2780.0,410.6704,410.7473,410.6032,410.6032,2780.0
2024-02-08 14:15:00,427.21,427.28,427.2,427.27,600.0,410.4398,410.5071,410.4302,410.4975,600.0
2024-02-08 14:20:00,427.19,427.38,427.19,427.21,2000.0,410.4206,410.6032,410.4206,410.4398,2000.0
2024-02-08 14:25:00,427.23,427.46,427.08,427.08,2799.0,410.459,410.68,410.3149,410.3149,2799.0
2024-02-08 14:30:00,427.12,427.25,426.95,427.02,2341.0,410.3534,410.4783,410.19,410.2573,2341.0
2024-02-08 14:35:00,427.0,427.49,426.96,427.38,2959.0,410.2381,410.7088,410.1996,410.6032,2959.0
2024-02-08 14:40:00,427.24,427.34,427.11,427.2,2533.0,410.4687,410.5647,410.3438,410.4302,2533.0
2024-02-08 14:45:00,427.26,427.46,427.1,427.22,3382.0,410.4879,410.68,410.3341,410.4494,3382.0
2024-02-08 14:50:00,427.12,427.32,427.11,427.24,2183.0,410.3534,410.5455,410.3438,410.4687,2183.0
2024-02-08 14:55:00,427.25,427.46,427.23,427.45,2100.0,410.4783,410.68,410.459,410.6704,2100.0
2024-02-08 15:00:00,427.52,427.52,427.07,427.07,3993.0,410.7377,410.7377,410.3053,410.3053,3993.0
2024-02-08 15:05:00,427.1,427.15,427.02,427.07,4736.0,410.3341,410.3822,410.2573,410.3053,4736.0
2024-02-08 15:10:00,427.08,427.29,426.81,427.18,6717.0,410.3149,410.5167,410.0555,410.411,6717.0
2024-02-08 15:15:00,427.2,427.5,427.2,427.37,4955.0,410.4302,410.7184,410.4302,410.5936,4955.0
2024-02-08 15:20:00,427.39,427.42,427.25,427.39,3566.0,410.6128,410.6416,410.4783,410.6128,3566.0
2024-02-08 15:25:00,427.42,427.45,427.02,427.08,6090.0,410.6416,410.6704,410.2573,410.3149,6090.0
2024-02-08 15:30:00,427.11,427.32,426.98,427.11,5646.0,410.3438,410.5455,410.2189,410.3438,5646.0
2024-02-08 15:35:00,427.09,427.37,427.09,427.32,7414.0,410.3245,410.5936,410.3245,410.5455,7414.0
2024-02-08 15:40:00,427.37,427.42,427.02,427.19,8366.0,410.5936,410.6416,410.2573,410.4206,8366.0
2024-02-08 15:45:00,427.18,427.24,426.97,427.09,16033.0,410.411,410.4687,410.2093,410.3245,16033.0
2024-02-08 15:50:00,427.03,427.1,426.87,427.05,18137.0,410.2669,410.3341,410.1132,410.2861,18137.0
2024-02-08 15:55:00,427.08,427.24,426.85,426.89,50386.0,410.3149,410.4687,410.094,410.1324,50386.0
2024-02-09 09:30:00,427.53,427.67,425.5,425.94,20464.0,410.7473,410.8818,408.797,409.2197,20464.0
2024-02-09 09:35:00,426.14,426.89,424.47,424.73,10389.0,409.4118,410.1324,407.8074,408.0572,10389.0
2024-02-09 09:40:00,424.72,425.98,424.66,425.3,14413.0,408.0476,409.2581,407.9899,408.6048,14413.0
2024-02-09 09:45:00,425.0,425.48,424.57,424.84,11314.0,408.3166,408.7777,407.9035,408.1629,11314.0
2024-02-09 09:50:00,425.1,425.85,424.75,425.78,10480.0,408.4127,409.1332,408.0764,409.066,10480.0
2024-02-09 09:55:00,425.85,426.32,425.58,425.59,5047.0,409.1332,409.5848,408.8738,408.8834,5047.0
2024-02-09 10:00:00,425.58,427.51,425.32,427.08,8805.0,408.8738,410.7281,408.624,410.3149,8805.0
2024-02-09 10:05:00,427.0,427.0,426.16,426.4,4640.0,410.2381,410.2381,409.431,409.6616,4640.0
2024-02-09 10:10:00,426.43,427.13,425.72,426.98,11234.0,409.6905,410.363,409.0083,410.2189,11234.0
2024-02-09 10:15:00,427.0,427.0,426.41,426.6,4667.0,410.2381,410.2381,409.6712,409.8538,4667.0
2024-02-09 10:20:00,426.38,426.79,426.11,426.79,8962.0,409.6424,410.0363,409.383,410.0363,8962.0
2024-02-09 10:25:00,426.79,427.24,426.7,426.95,24395.0,410.0363,410.4687,409.9499,410.19,24395.0
2024-02-09 10:30:00,426.81,427.53,426.68,427.12,15859.0,410.0555,410.7473,409.9306,410.3534,15859.0
2024-02-09 10:35:00,427.21,427.25,426.51,426.8,8577.0,410.4398,410.4783,409.7673,410.0459,8577.0
2024-02-09 10:40:00,426.77,426.77,426.47,426.67,6996.0,410.0171,410.0171,409.7289,409.921,6996.0
2024-02-09 10:45:00,426.6,426.63,426.29,426.57,2726.0,409.8538,409.8826,409.5559,409.825,2726.0
2024-02-09 10:50:00,426.44,426.59,426.34,426.56,4298.0,409.7001,409.8442,409.604,409.8153,4298.0
2024-02-09 10:55:00,426.27,426.79,426.27,426.67,4917.0,409.5367,410.0363,409.5367,409.921,4917.0
2024-02-09 11:00:00,426.6,426.66,426.41,426.66,3754.0,409.8538,409.9114,409.6712,409.9114,3754.0
2024-02-09 11:05:00,426.68,426.76,426.6,426.65,1057.0,409.9306,410.0075,409.8538,409.9018,1057.0
2024-02-09 11:10:00,426.64,426.78,426.54,426.63,2500.0,409.8922,410.0267,409.7961,409.8826,2500.0
2024-02-09 11:15:00,426.7,426.71,426.29,426.35,4258.0,409.9499,409.9595,409.5559,409.6136,4258.0
2024-02-09 11:20:00,426.28,426.38,426.26,426.29,4021.0,409.5463,409.6424,409.5271,409.5559,4021.0
2024-02-09 11:25:00,426.44,426.53,426.37,426.47,3931.0,409.7001,409.7865,409.6328,409.7289,3931.0
2024-02-09 11:30:00,426.46,426.52,426.14,426.14,3769.0,409.7193,409.7769,409.4118,409.4118,3769.0
2024-02-09 11:35:00,426.08,426.17,425.91,426.04,4560.0,409.3542,409.4407,409.1909,409.3158,4560.0
2024-02-09 11:40:00,426.15,426.28,426.11,426.15,3793.0,409.4214,409.5463,409.383,409.4214,3793.0
2024-02-09 11:45:00,426.23,426.23,425.78,425.87,2639.0,409.4983,409.4983,409.066,409.1524,2639.0
2024-02-09 11:50:00,425.73,425.75,425.52,425.52,1929.0,409.0179,409.0371,408.8162,408.8162,1929.0
2024-02-09 11:55:00,425.56,425.93,425.56,425.77,4226.0,408.8546,409.2101,408.8546,409.0564,4226.0
2024-02-09 12:00:00,425.85,425.96,425.62,425.88,2126.0,409.1332,409.2389,408.9122,409.162,2126.0
2024-02-09 12:05:00,425.84,426.05,425.84,425.85,2275.0,409.1236,409.3254,409.1236,409.1332,2275.0
2024-02-09 12:10:00,425.92,425.92,425.92,425.92,109.0,409.2005,409.2005,409.2005,409.2005,109.0
2024-02-09 12:15:00,425.94,426.08,425.94,426.06,1503.0,409.2197,409.3542,409.2197,409.335,1503.0
2024-02-09 12:20:00,425.98,426.1,425.85,425.85,3096.0,409.2581,409.3734,409.1332,409.1332,3096.0
2024-02-09 12:25:00,425.86,426.02,425.81,426.0,2398.0,409.1428,409.2965,409.0948,409.2773,2398.0
2024-02-09 12:30:00,425.96,425.96,425.83,425.9,1600.0,409.2389,409.2389,409.114,409.1813,1600.0
2024-02-09 12:35:00,425.96,426.04,425.77,425.77,2870.0,409.2389,409.3158,409.0564,409.0564,2870.0
2024-02-09 12:40:00,425.79,426.01,425.79,426.0,1958.0,409.0756,409.2869,409.0756,409.2773,1958.0
2024-02-09 12:45:00,425.97,426.05,425.88,425.98,2397.0,409.2485,409.3254,409.162,409.2581,2397.0
2024-02-09 12:50:00,426.04,426.06,425.9,425.94,2402.0,409.3158,409.335,409.1813,409.2197,2402.0
2024-02-09 12:55:00,425.96,426.33,425.91,426.28,3639.0,409.2389,409.5944,409.1909,409.5463,3639.0
2024-02-09 13:00:00,426.35,426.5,426.16,426.16,3492.0,409.6136,409.7577,409.431,409.431,3492.0
2024-02-09 13:05:00,426.3,426.48,426.29,426.4,3733.0,409.5656,409.7385,409.5559,409.6616,3733.0
2024-02-09 13:10:00,426.39,426.62,426.3,426.48,3112.0,409.652,409.873,409.5656,409.7385,3112.0
2024-02-09 13:15:00,426.5,426.51,426.3,426.3,2535.0,409.7577,409.7673,409.5656,409.5656,2535.0
2024-02-09 13:20:00,426.45,426.68,426.36,426.65,3251.0,409.7097,409.9306,409.6232,409.9018,3251.0
2024-02-09 13:25:00,426.77,426.82,426.63,426.71,5834.0,410.0171,410.0651,409.8826,409.9595,5834.0
2024-02-09 13:30:00,426.79,426.82,426.4,426.5,4298.0,410.0363,410.0651,409.6616,409.7577,4298.0
2024-02-09 13:35:00,426.59,426.63,426.28,426.34,2748.0,409.8442,409.8826,409.5463,409.604,2748.0
2024-02-09 13:40:00,426.33,426.47,426.28,426.28,4153.0,409.5944,409.7289,409.5463,409.5463,4153.0
2024-02-09 13:45:00,426.26,426.41,426.21,426.26,2896.0,409.5271,409.6712,409.4791,409.5271,2896.0
2024-02-09 13:50:00,426.26,426.38,426.12,426.16,3846.0,409.5271,409.6424,409.3926,409.431,3846.0
2024-02-09 13:55:00,426.09,426.28,426.02,426.23,3272.0,409.3638,409.5463,409.2965,409.4983,3272.0
2024-02-09 14:00:00,426.2,426.42,426.2,426.41,1378.0,409.4695,409.6808,409.4695,409.6712,1378.0
2024-02-09 14:05:00,426.36,426.44,426.27,426.44,800.0,409.6232,409.7001,409.5367,409.7001,800.0
2024-02-09 14:10:00,426.49,426.52,426.28,426.47,2860.0,409.7481,409.7769,409.5463,409.7289,2860.0
2024-02-09 14:15:00,426.41,426.5,426.3,426.36,4352.0,409.6712,409.7577,409.5656,409.6232,4352.0
2024-02-09 14:20:00,426.42,426.54,426.36,426.51,3558.0,409.6808,409.7961,409.6232,409.7673,3558.0
2024-02-09 14:25:00,426.53,426.97,426.51,426.97,6035.0,409.7865,410.2093,409.7673,410.2093,6035.0
2024-02-09 14:30:00,426.88,427.24,426.88,427.07,16025.0,410.1228,410.4687,410.1228,410.3053,16025.0
2024-02-09 14:35:00,427.01,427.04,426.92,426.92,6256.0,410.2477,410.2765,410.1612,410.1612,6256.0
2024-02-09 14:40:00,426.91,427.19,426.9,427.16,4033.0,410.1516,410.4206,410.142,410.3918,4033.0
2024-02-09 14:45:00,427.07,427.07,426.97,427.02,1965.0,410.3053,410.3053,410.2093,410.2573,1965.0
2024-02-09 14:50:00,427.06,427.14,426.86,427.0,5690.0,410.2957,410.3726,410.1036,410.2381,5690.0
2024-02-09 14:55:00,426.95,426.95,426.79,426.8,2399.0,410.19,410.19,410.0363,410.0459,2399.0
2024-02-09 15:00:00,426.83,427.03,426.7,426.71,5107.0,410.0747,410.2669,409.9499,409.9595,5107.0
2024-02-09 15:05:00,426.76,427.1,426.72,427.0,3743.0,410.0075,410.3341,409.9691,410.2381,3743.0
2024-02-09 15:10:00,426.99,427.05,426.86,426.88,4232.0,410.2285,410.2861,410.1036,410.1228,4232.0
2024-02-09 15:15:00,426.92,427.05,426.67,427.05,3945.0,410.1612,410.2861,409.921,410.2861,3945.0
2024-02-09 15:20:00,427.06,427.23,427.02,427.2,7004.0,410.2957,410.459,410.2573,410.4302,7004.0
2024-02-09 15:25:00,427.15,427.19,427.06,427.1,4549.0,410.3822,410.4206,410.2957,410.3341,4549.0
2024-02-09 15:30:00,427.07,427.09,426.62,426.8,3578.0,410.3053,410.3245,409.873,410.0459,3578.0
2024-02-09 15:35:00,426.84,426.84,426.39,426.4,4837.0,410.0844,410.0844,409.652,409.6616,4837.0
2024-02-09 15:40:00,426.48,426.48,426.12,426.12,5340.0,409.7385,409.7385,409.3926,409.3926,5340.0
2024-02-09 15:45:00,426.12,426.2,426.05,426.14,5137.0,409.3926,409.4695,409.3254,409.4118,5137.0
2024-02-09 15:50:00,426.09,426.2,426.0,426.17,19021.0,409.3638,409.4695,409.2773,409.4407,19021.0
2024-02-09 15:55:00,426.11,426.7,426.1,426.43,35261.0,409.383,409.9499,409.3734,409.6905,35261.0
2024-02-12 09:30:00,426.75,427.97,426.41,426.52,25323.0,409.9979,411.17,409.6712,409.7769,25323.0
2024-02-12 09:35:00,426.52,427.92,426.49,427.28,6283.0,409.7769,411.122,409.7481,410.5071,6283.0
2024-02-12 09:40:00,427.28,427.61,426.0,426.0,8743.0,410.5071,410.8241,409.2773,409.2773,8743.0
2024-02-12 09:45:00,426.54,427.9,426.53,427.88,8005.0,409.7961,411.1027,409.7865,411.0835,8005.0
2024-02-12 09:50:00,427.88,427.88,426.91,427.34,4843.0,411.0835,411.0835,410.1516,410.5647,4843.0
2024-02-12 09:55:00,427.27,427.86,427.14,427.57,21241.0,410.4975,411.0643,410.3726,410.7857,21241.0
2024-02-12 10:00:00,427.58,428.75,427.35,428.57,15337.0,410.7953,411.9194,410.5743,411.7464,15337.0
2024-02-12 10:05:00,428.75,429.06,428.37,428.89,7309.0,411.9194,412.2172,411.5543,412.0539,7309.0
2024-02-12 10:10:00,428.31,428.4,427.82,428.21,1455.0,411.4967,411.5831,411.0259,411.4006,1455.0
2024-02-12 10:15:00,428.37,428.84,428.36,428.83,7454.0,411.5543,412.0058,411.5447,411.9962,7454.0
2024-02-12 10:20:00,428.85,429.23,428.65,428.78,3288.0,412.0155,412.3805,411.8233,411.9482,3288.0
2024-02-12 10:25:00,428.56,428.78,428.46,428.71,4328.0,411.7368,411.9482,411.6408,411.8809,4328.0
2024-02-12 10:30:00,428.71,428.75,428.44,428.56,2978.0,411.8809,411.9194,411.6215,411.7368,2978.0
2024-02-12 10:35:00,428.3,428.3,427.61,427.62,3465.0,411.487,411.487,410.8241,410.8337,3465.0
2024-02-12 10:40:00,427.64,428.08,427.55,428.02,2062.0,410.853,411.2757,410.7665,411.218,2062.0
2024-02-12 10:45:00,428.21,428.51,428.1,428.21,3678.0,411.4006,411.6888,411.2949,411.4006,3678.0
2024-02-12 10:50:00,428.25,428.43,428.23,428.39,1614.0,411.439,411.6119,411.4198,411.5735,1614.0
2024-02-12 10:55:00,428.4,428.75,428.35,428.57,3214.0,411.5831,411.9194,411.5351,411.7464,3214.0
2024-02-12 11:00:00,428.51,429.31,428.51,429.3,2830.0,411.6888,412.4574,411.6888,412.4478,2830.0
2024-02-12 11:05:00,428.98,429.33,428.97,429.33,3498.0,412.1404,412.4766,412.1307,412.4766,3498.0
2024-02-12 11:10:00,429.19,429.36,428.98,429.27,3248.0,412.3421,412.5054,412.1404,412.419,3248.0
2024-02-12 11:15:00,429.3,429.7,429.25,429.63,6339.0,412.4478,412.8321,412.3998,412.7648,6339.0
2024-02-12 11:20:00,429.65,429.72,429.41,429.53,5443.0,412.784,412.8513,412.5535,412.6688,5443.0
2024-02-12 11:25:00,429.63,429.76,429.61,429.76,2044.0,412.7648,412.8897,412.7456,412.8897,2044.0
2024-02-12 11:30:00,429.68,429.84,429.58,429.81,6006.0,412.8129,412.9666,412.7168,412.9378,6006.0
2024-02-12 11:35:00,429.76,429.76,429.39,429.39,2870.0,412.8897,412.8897,412.5343,412.5343,2870.0
2024-02-12 11:40:00,429.25,429.73,429.25,429.66,2463.0,412.3998,412.8609,412.3998,412.7937,2463.0
2024-02-12 11:45:00,429.6,430.13,429.6,430.07,19784.0,412.736,413.2452,412.736,413.1876,19784.0
2024-02-12 11:50:00,430.07,430.27,429.96,430.27,2242.0,413.1876,413.3797,413.0819,413.3797,2242.0
2024-02-12 11:55:00,430.24,430.24,429.91,430.15,1883.0,413.3509,413.3509,413.0338,413.2644,1883.0
2024-02-12 12:00:00,430.12,430.43,430.1,430.43,4367.0,413.2356,413.5334,413.2164,413.5334,4367.0
2024-02-12 12:05:00,430.38,430.53,430.3,430.48,2564.0,413.4854,413.6295,413.4085,413.5815,2564.0
2024-02-12 12:10:00,430.4,430.4,429.88,430.11,3350.0,413.5046,413.5046,413.005,413.226,3350.0
2024-02-12 12:15:00,430.11,430.47,429.97,430.47,2880.0,413.226,413.5719,413.0915,413.5719,2880.0
2024-02-12 12:20:00,430.47,430.55,430.31,430.33,8122.0,413.5719,413.6487,413.4181,413.4374,8122.0
2024-02-12 12:25:00,430.47,430.48,429.96,430.04,4173.0,413.5719,413.5815,413.0819,413.1587,4173.0
2024-02-12 12:30:00,430.14,430.22,429.92,429.92,2676.0,413.2548,413.3317,413.0435,413.0435,2676.0
2024-02-12 12:35:00,429.78,429.78,429.38,429.47,4004.0,412.9089,412.9089,412.5246,412.6111,4004.0
2024-02-12 12:40:00,429.22,429.34,429.16,429.2,1575.0,412.3709,412.4862,412.3133,412.3517,1575.0
2024-02-12 12:45:00,429.25,429.5,429.19,429.39,13849.0,412.3998,412.6399,412.3421,412.5343,13849.0
2024-02-12 12:50:00,429.32,429.65,429.2,429.38,8827.0,412.467,412.784,412.3517,412.5246,8827.0
2024-02-12 12:55:00,429.36,429.45,429.33,429.45,1698.0,412.5054,412.5919,412.4766,412.5919,1698.0
2024-02-12 13:00:00,429.44,429.46,429.35,429.46,2722.0,412.5823,412.6015,412.4958,412.6015,2722.0
2024-02-12 13:05:00,429.4,429.45,429.34,429.41,1907.0,412.5439,412.5919,412.4862,412.5535,1907.0
2024-02-12 13:10:00,429.55,429.55,429.43,429.43,2920.0,412.688,412.688,412.5727,412.5727,2920.0
2024-02-12 13:15:00,429.45,429.59,429.43,429.44,3200.0,412.5919,412.7264,412.5727,412.5823,3200.0
2024-02-12 13:20:00,429.44,429.81,429.43,429.72,5287.0,412.5823,412.9378,412.5727,412.8513,5287.0
2024-02-12 13:25:00,429.57,429.65,429.26,429.26,2635.0,412.7072,412.784,412.4094,412.4094,2635.0
2024-02-12 13:30:00,429.44,429.64,429.37,429.63,5616.0,412.5823,412.7744,412.515,412.7648,5616.0
2024-02-12 13:35:00,429.68,429.84,429.62,429.65,3752.0,412.8129,412.9666,412.7552,412.784,3752.0
2024-02-12 13:40:00,429.54,429.73,429.43,429.46,3036.0,412.6784,412.8609,412.5727,412.6015,3036.0
2024-02-12 13:45:00,429.38,429.55,429.25,429.43,11103.0,412.5246,412.688,412.3998,412.5727,11103.0
2024-02-12 13:50:00,429.47,429.58,429.42,429.58,2000.0,412.6111,412.7168,412.5631,412.7168,2000.0
2024-02-12 13:55:00,429.5,429.51,429.33,429.44,2968.0,412.6399,412.6495,412.4766,412.5823,2968.0
2024-02-12 14:00:00,429.38,429.67,429.35,429.67,2000.0,412.5246,412.8033,412.4958,412.8033,2000.0
2024-02-12 14:05:00,429.69,430.0,429.69,430.0,5899.0,412.8225,413.1203,412.8225,413.1203,5899.0
2024-02-12 14:10:00,429.84,429.84,429.6,429.66,5100.0,412.9666,412.9666,412.736,412.7937,5100.0
2024-02-12 14:15:00,429.65,429.79,429.48,429.48,4972.0,412.784,412.9186,412.6207,412.6207,4972.0
2024-02-12 14:20:00,429.39,429.89,429.37,429.68,7315.0,412.5343,413.0146,412.515,412.8129,7315.0
2024-02-12 14:25:00,429.71,429.79,429.41,429.61,14708.0,412.8417,412.9186,412.5535,412.7456,14708.0
2024-02-12 14:30:00,429.56,429.59,429.29,429.3,2603.0,412.6976,412.7264,412.4382,412.4478,2603.0
2024-02-12 14:35:00,429.34,429.45,429.18,429.37,2095.0,412.4862,412.5919,412.3325,412.515,2095.0
2024-02-12 14:40:00,429.29,429.29,429.13,429.26,1942.0,412.4382,412.4382,412.2845,412.4094,1942.0
2024-02-12 14:45:00,429.19,429.19,429.0,429.0,3196.0,412.3421,412.3421,412.1596,412.1596,3196.0
2024-02-12 14:50:00,428.94,429.17,428.77,429.17,2967.0,412.1019,412.3229,411.9386,412.3229,2967.0
2024-02-12 14:55:00,429.18,429.21,428.96,429.03,2089.0,412.3325,412.3613,412.1211,412.1884,2089.0
2024-02-12 15:00:00,429.14,429.32,429.02,429.16,4973.0,412.2941,412.467,412.1788,412.3133,4973.0
2024-02-12 15:05:00,429.05,429.09,428.88,428.88,2038.0,412.2076,412.246,412.0443,412.0443,2038.0
2024-02-12 15:10:00,428.81,428.98,428.74,428.95,4113.0,411.977,412.1404,411.9098,412.1115,4113.0
2024-02-12 15:15:00,428.86,429.06,428.61,429.04,6072.0,412.0251,412.2172,411.7849,412.198,6072.0
2024-02-12 15:20:00,429.02,429.14,428.96,429.12,6665.0,412.1788,412.2941,412.1211,412.2749,6665.0
2024-02-12 15:25:00,429.16,429.21,428.65,428.66,4108.0,412.3133,412.3613,411.8233,411.8329,4108.0
2024-02-12 15:30:00,428.71,428.75,428.64,428.71,3745.0,411.8809,411.9194,411.8137,411.8809,3745.0
2024-02-12 15:35:00,428.7,428.7,428.41,428.59,4567.0,411.8713,411.8713,411.5927,411.7657,4567.0
2024-02-12 15:40:00,428.55,428.56,428.25,428.49,5975.0,411.7272,411.7368,411.439,411.6696,5975.0
2024-02-12 15:45:00,428.51,428.63,428.29,428.63,9481.0,411.6888,411.8041,411.4774,411.8041,9481.0
2024-02-12 15:50:00,428.67,428.76,428.09,428.33,15015.0,411.8425,411.929,411.2853,411.5159,15015.0
2024-02-12 15:55:00,428.42,428.52,428.05,428.07,36473.0,411.6023,411.6984,411.2469,411.2661,36473.0
2024-02-13 09:30:00,429.34,431.87,429.34,431.33,36242.0,412.4862,414.9169,412.4862,414.3981,36242.0
2024-02-13 09:35:00,431.76,431.9,429.81,430.0,6774.0,414.8112,414.9457,412.9378,413.1203,6774.0
2024-02-13 09:40:00,430.47,431.1,429.91,430.04,5677.0,413.5719,414.1771,413.0338,413.1587,5677.0
2024-02-13 09:45:00,429.59,430.0,428.61,428.96,7640.0,412.7264,413.1203,411.7849,412.1211,7640.0
2024-02-13 09:50:00,429.11,429.56,428.55,428.55,3369.0,412.2652,412.6976,411.7272,411.7272,3369.0
2024-02-13 09:55:00,428.79,428.81,427.88,428.06,4022.0,411.9578,411.977,411.0835,411.2565,4022.0
2024-02-13 10:00:00,428.16,428.35,427.21,428.35,5768.0,411.3525,411.5351,410.4398,411.5351,5768.0
2024-02-13 10:05:00,428.57,428.57,427.17,427.52,2783.0,411.7464,411.7464,410.4014,410.7377,2783.0
2024-02-13 10:10:00,427.63,428.27,427.4,428.27,3774.0,410.8433,411.4582,410.6224,411.4582,3774.0
2024-02-13 10:15:00,428.38,428.59,427.38,427.74,4418.0,411.5639,411.7657,410.6032,410.949,4418.0
2024-02-13 10:20:00,427.75,427.96,427.26,427.26,3229.0,410.9586,411.1604,410.4879,410.4879,3229.0
2024-02-13 10:25:00,427.54,427.54,426.3,426.32,8151.0,410.7569,410.7569,409.5656,409.5848,8151.0
2024-02-13 10:30:00,426.3,426.5,426.16,426.42,4304.0,409.5656,409.7577,409.431,409.6808,4304.0
2024-02-13 10:35:00,426.51,427.13,426.5,426.78,7108.0,409.7673,410.363,409.7577,410.0267,7108.0
2024-02-13 10:40:00,426.73,426.73,426.07,426.61,5468.0,409.9787,409.9787,409.3446,409.8634,5468.0
2024-02-13 10:45:00,426.58,426.76,426.28,426.45,3446.0,409.8346,410.0075,409.5463,409.7097,3446.0
2024-02-13 10:50:00,426.62,427.02,426.11,426.39,4553.0,409.873,410.2573,409.383,409.652,4553.0
2024-02-13 10:55:00,426.2,426.91,426.2,426.81,2241.0,409.4695,410.1516,409.4695,410.0555,2241.0
2024-02-13 11:00:00,426.61,426.61,425.97,425.99,3673.0,409.8634,409.8634,409.2485,409.2677,3673.0
2024-02-13 11:05:00,425.97,426.24,425.72,426.03,9727.0,409.2485,409.5079,409.0083,409.3062,9727.0
2024-02-13 11:10:00,425.92,426.05,425.64,425.93,4569.0,409.2005,409.3254,408.9315,409.2101,4569.0
2024-02-13 11:15:00,426.01,426.35,425.89,426.01,2324.0,409.2869,409.6136,409.1716,409.2869,2324.0
2024-02-13 11:20:00,426.25,426.26,425.94,425.98,2515.0,409.5175,409.5271,409.2197,409.2581,2515.0
2024-02-13 11:25:00,426.25,426.29,425.86,425.87,2075.0,409.5175,409.5559,409.1428,409.1524,2075.0
2024-02-13 11:30:00,426.05,426.67,426.05,426.46,2622.0,409.3254,409.921,409.3254,409.7193,2622.0
2024-02-13 11:35:00,426.65,426.83,426.52,426.83,2916.0,409.9018,410.0747,409.7769,410.0747,2916.0
2024-02-13 11:40:00,426.41,426.75,426.2,426.26,4631.0,409.6712,409.9979,409.4695,409.5271,4631.0
2024-02-13 11:45:00,426.27,426.51,426.27,426.34,2046.0,409.5367,409.7673,409.5367,409.604,2046.0
2024-02-13 11:50:00,426.59,426.8,426.47,426.59,2817.0,409.8442,410.0459,409.7289,409.8442,2817.0
2024-02-13 11:55:00,426.66,426.68,426.33,426.52,4567.0,409.9114,409.9306,409.5944,409.7769,4567.0
2024-02-13 12:00:00,426.49,426.62,426.38,426.61,2322.0,409.7481,409.873,409.6424,409.8634,2322.0
2024-02-13 12:05:00,426.61,426.7,426.48,426.58,4282.0,409.8634,409.9499,409.7385,409.8346,4282.0
2024-02-13 12:10:00,426.58,427.05,426.57,426.78,3094.0,409.8346,410.2861,409.825,410.0267,3094.0
2024-02-13 12:15:00,426.74,426.84,426.5,426.63,5648.0,409.9883,410.0844,409.7577,409.8826,5648.0
2024-02-13 12:20:00,426.54,426.82,426.53,426.62,2021.0,409.7961,410.0651,409.7865,409.873,2021.0
2024-02-13 12:25:00,426.58,426.68,426.41,426.42,3398.0,409.8346,409.9306,409.6712,409.6808,3398.0
2024-02-13 12:30:00,426.49,426.49,426.17,426.3,2107.0,409.7481,409.7481,409.4407,409.5656,2107.0
2024-02-13 12:35:00,426.45,426.75,426.45,426.72,1619.0,409.7097,409.9979,409.7097,409.9691,1619.0
2024-02-13 12:40:00,426.59,426.65,426.37,426.53,1419.0,409.8442,409.9018,409.6328,409.7865,1419.0
2024-02-13 12:45:00,426.79,426.84,426.49,426.49,3264.0,410.0363,410.0844,409.7481,409.7481,3264.0
2024-02-13 12:50:00,426.58,426.58,426.36,426.49,2844.0,409.8346,409.8346,409.6232,409.7481,2844.0
2024-02-13 12:55:00,426.32,426.71,426.31,426.6,1810.0,409.5848,409.9595,409.5752,409.8538,1810.0
2024-02-13 13:00:00,426.55,426.62,426.12,426.13,4550.0,409.8057,409.873,409.3926,409.4022,4550.0
2024-02-13 13:05:00,426.07,426.07,425.74,425.83,3740.0,409.3446,409.3446,409.0275,409.114,3740.0
2024-02-13 13:10:00,425.8,425.88,425.66,425.88,2530.0,409.0852,409.162,408.9507,409.162,2530.0
2024-02-13 13:15:00,425.85,425.9,425.71,425.89,1579.0,409.1332,409.1813,408.9987,409.1716,1579.0
2024-02-13 13:20:00,425.89,425.9,425.66,425.77,3786.0,409.1716,409.1813,408.9507,409.0564,3786.0
2024-02-13 13:25:00,425.84,425.84,425.53,425.61,4421.0,409.1236,409.1236,408.8258,408.9026,4421.0
2024-02-13 13:30:00,425.53,425.65,425.17,425.25,5410.0,408.8258,408.9411,408.4799,408.5568,5410.0
2024-02-13 13:35:00,425.34,425.34,425.22,425.32,2238.0,408.6432,408.6432,408.5279,408.624,2238.0
2024-02-13 13:40:00,425.3,425.3,424.55,424.75,5443.0,408.6048,408.6048,407.8843,408.0764,5443.0
2024-02-13 13:45:00,424.79,424.98,424.71,424.71,3371.0,408.1148,408.2974,408.038,408.038,3371.0
2024-02-13 13:50:00,424.64,424.84,424.59,424.82,2226.0,407.9707,408.1629,407.9227,408.1437,2226.0
2024-02-13 13:55:00,424.93,425.2,424.8,425.11,2888.0,408.2493,408.5087,408.1244,408.4223,2888.0
2024-02-13 14:00:00,425.12,425.16,425.02,425.08,7128.0,408.4319,408.4703,408.3358,408.3934,7128.0
2024-02-13 14:05:00,425.1,425.21,425.09,425.17,5267.0,408.4127,408.5183,408.4031,408.4799,5267.0
2024-02-13 14:10:00,425.09,425.15,424.31,424.42,13390.0,408.4031,408.4607,407.6537,407.7594,13390.0
2024-02-13 14:15:00,424.37,424.51,424.22,424.37,2294.0,407.7113,407.8458,407.5672,407.7113,2294.0
2024-02-13 14:20:00,424.46,424.7,424.35,424.5,2407.0,407.7978,408.0284,407.6921,407.8362,2407.0
2024-02-13 14:25:00,424.41,424.65,424.32,424.49,4949.0,407.7497,407.9803,407.6633,407.8266,4949.0
2024-02-13 14:30:00,424.5,424.66,424.47,424.52,2535.0,407.8362,407.9899,407.8074,407.8554,2535.0
2024-02-13 14:35:00,424.61,424.69,424.3,424.3,4720.0,407.9419,408.0188,407.6441,407.6441,4720.0
2024-02-13 14:40:00,424.43,424.48,424.17,424.2,4121.0,407.769,407.817,407.5192,407.548,4121.0
2024-02-13 14:45:00,424.13,424.13,423.73,423.81,3258.0,407.4807,407.4807,407.0964,407.1733,3258.0
2024-02-13 14:50:00,423.78,423.79,423.51,423.64,3566.0,407.1445,407.1541,406.8851,407.01,3566.0
2024-02-13 14:55:00,423.49,423.87,423.47,423.83,2252.0,406.8659,407.2309,406.8466,407.1925,2252.0
2024-02-13 15:00:00,423.78,423.78,423.3,423.32,3272.0,407.1445,407.1445,406.6833,406.7025,3272.0
2024-02-13 15:05:00,423.4,423.59,423.24,423.48,3909.0,406.7794,406.9619,406.6257,406.8563,3909.0
2024-02-13 15:10:00,423.56,424.05,423.53,424.05,3984.0,406.9331,407.4039,406.9043,407.4039,3984.0
2024-02-13 15:15:00,423.91,424.01,423.72,423.78,7894.0,407.2694,407.3654,407.0868,407.1445,7894.0
2024-02-13 15:20:00,423.76,424.38,423.7,424.32,7239.0,407.1253,407.7209,407.0676,407.6633,7239.0
2024-02-13 15:25:00,424.38,424.51,424.27,424.44,6778.0,407.7209,407.8458,407.6152,407.7786,6778.0
2024-02-13 15:30:00,424.42,425.13,424.3,425.13,9530.0,407.7594,408.4415,407.6441,408.4415,9530.0
2024-02-13 15:35:00,424.89,425.11,424.72,424.92,2856.0,408.2109,408.4223,408.0476,408.2397,2856.0
2024-02-13 15:40:00,424.92,425.65,424.91,425.42,8503.0,408.2397,408.9411,408.2301,408.7201,8503.0
2024-02-13 15:45:00,425.38,425.49,425.25,425.47,4807.0,408.6817,408.7874,408.5568,408.7681,4807.0
2024-02-13 15:50:00,425.36,426.1,425.32,425.93,17396.0,408.6625,409.3734,408.624,409.2101,17396.0
2024-02-13 15:55:00,425.94,426.73,425.89,426.62,50525.0,409.2197,409.9787,409.1716,409.873,50525.0
2024-02-14 09:30:00,427.68,428.0,426.39,426.39,14756.0,410.8914,411.1988,409.652,409.652,14756.0
2024-02-14 09:35:00,426.54,426.93,426.11,426.11,5181.0,409.7961,410.1708,409.383,409.383,5181.0
2024-02-14 09:40:00,426.52,427.89,426.5,427.66,4268.0,409.7769,411.0931,409.7577,410.8722,4268.0
2024-02-14 09:45:00,427.49,427.64,427.18,427.42,3088.0,410.7088,410.853,410.411,410.6416,3088.0
2024-02-14 09:50:00,427.46,428.33,427.46,428.3,5613.0,410.68,411.5159,410.68,411.487,5613.0
2024-02-14 09:55:00,428.33,428.33,427.08,427.65,6257.0,411.5159,411.5159,410.3149,410.8626,6257.0
2024-02-14 10:00:00,427.48,428.5,426.81,426.81,23093.0,410.6992,411.6792,410.0555,410.0555,23093.0
2024-02-14 10:05:00,427.03,427.9,426.45,426.65,15968.0,410.2669,411.1027,409.7097,409.9018,15968.0
2024-02-14 10:10:00,426.59,426.88,426.27,426.64,4728.0,409.8442,410.1228,409.5367,409.8922,4728.0
2024-02-14 10:15:00,426.64,426.7,426.28,426.29,3700.0,409.8922,409.9499,409.5463,409.5559,3700.0
2024-02-14 10:20:00,426.3,426.3,424.68,424.96,32488.0,409.5656,409.5656,408.0091,408.2782,32488.0
2024-02-14 10:25:00,425.13,426.11,425.13,425.76,3977.0,408.4415,409.383,408.4415,409.0468,3977.0
2024-02-14 10:30:00,425.62,426.3,425.62,426.05,2340.0,408.9122,409.5656,408.9122,409.3254,2340.0
2024-02-14 10:35:00,425.82,426.47,425.14,425.46,8349.0,409.1044,409.7289,408.4511,408.7585,8349.0
2024-02-14 10:40:00,425.36,425.77,425.04,425.05,3401.0,408.6625,409.0564,408.355,408.3646,3401.0
2024-02-14 10:45:00,425.07,425.09,423.66,423.72,7184.0,408.3838,408.4031,407.0292,407.0868,7184.0
2024-02-14 10:50:00,423.68,424.1,423.28,423.99,6419.0,407.0484,407.4519,406.6641,407.3462,6419.0
2024-02-14 10:55:00,423.97,424.0,423.56,423.73,2519.0,407.327,407.3558,406.9331,407.0964,2519.0
2024-02-14 11:00:00,423.83,423.92,423.11,423.67,3684.0,407.1925,407.279,406.5008,407.0388,3684.0
2024-02-14 11:05:00,423.7,423.81,423.57,423.72,1204.0,407.0676,407.1733,406.9427,407.0868,1204.0
2024-02-14 11:10:00,423.66,424.47,423.66,423.97,4718.0,407.0292,407.8074,407.0292,407.327,4718.0
2024-02-14 11:15:00,424.08,424.46,423.74,424.25,1951.0,407.4327,407.7978,407.106,407.596,1951.0
2024-02-14 11:20:00,424.25,424.32,424.01,424.3,1801.0,407.596,407.6633,407.3654,407.6441,1801.0
2024-02-14 11:25:00,424.3,424.5,424.08,424.2,7568.0,407.6441,407.8362,407.4327,407.548,7568.0
2024-02-14 11:30:00,424.25,424.4,424.0,424.25,1274.0,407.596,407.7401,407.3558,407.596,1274.0
2024-02-14 11:35:00,424.23,424.57,424.1,424.48,1949.0,407.5768,407.9035,407.4519,407.817,1949.0
2024-02-14 11:40:00,424.53,424.61,423.78,423.79,5502.0,407.865,407.9419,407.1445,407.1541,5502.0
2024-02-14 11:45:00,423.9,424.0,423.53,423.96,4073.0,407.2598,407.3558,406.9043,407.3174,4073.0
2024-02-14 11:50:00,423.82,424.63,423.53,424.37,10315.0,407.1829,407.9611,406.9043,407.7113,10315.0
2024-02-14 11:55:00,424.34,424.41,423.86,424.0,5315.0,407.6825,407.7497,407.2213,407.3558,5315.0
2024-02-14 12:00:00,423.91,424.05,423.77,424.05,2110.0,407.2694,407.4039,407.1349,407.4039,2110.0
2024-02-14 12:05:00,424.09,424.48,424.09,424.48,6166.0,407.4423,407.817,407.4423,407.817,6166.0
2024-02-14 12:10:00,424.52,424.74,424.3,424.74,5011.0,407.8554,408.0668,407.6441,408.0668,5011.0
2024-02-14 12:15:00,424.74,424.82,424.44,424.6,7162.0,408.0668,408.1437,407.7786,407.9323,7162.0
2024-02-14 12:20:00,424.52,424.79,424.41,424.79,3034.0,407.8554,408.1148,407.7497,408.1148,3034.0
2024-02-14 12:25:00,424.51,424.77,424.4,424.63,3040.0,407.8458,408.0956,407.7401,407.9611,3040.0
2024-02-14 12:30:00,424.71,424.74,424.23,424.23,2283.0,408.038,408.0668,407.5768,407.5768,2283.0
2024-02-14 12:35:00,424.24,424.24,424.0,424.15,1904.0,407.5864,407.5864,407.3558,407.5,1904.0
2024-02-14 12:40:00,424.34,424.34,423.91,424.14,3858.0,407.6825,407.6825,407.2694,407.4903,3858.0
2024-02-14 12:45:00,424.02,424.04,423.83,423.94,1786.0,407.3751,407.3943,407.1925,407.2982,1786.0
2024-02-14 12:50:00,423.97,424.22,423.94,424.01,1427.0,407.327,407.5672,407.2982,407.3654,1427.0
2024-02-14 12:55:00,424.02,424.08,423.86,424.0,1578.0,407.3751,407.4327,407.2213,407.3558,1578.0
2024-02-14 13:00:00,424.0,424.26,423.98,424.26,3782.0,407.3558,407.6056,407.3366,407.6056,3782.0
2024-02-14 13:05:00,424.04,424.44,424.04,424.34,1769.0,407.3943,407.7786,407.3943,407.6825,1769.0
2024-02-14 13:10:00,424.12,424.44,424.12,424.44,1813.0,407.4711,407.7786,407.4711,407.7786,1813.0
2024-02-14 13:15:00,424.31,424.55,424.31,424.47,1300.0,407.6537,407.8843,407.6537,407.8074,1300.0
2024-02-14 13:20:00,424.47,424.72,417.25,421.95,143008.0,407.8074,408.0476,400.8708,405.3863,143008.0
2024-02-14 13:25:00,421.98,422.0,415.1,419.06,142252.0,405.4151,405.4344,398.8052,402.6098,142252.0
2024-02-14 13:30:00,418.82,420.8,415.25,416.63,82951.0,402.3792,404.2815,398.9493,400.2752,82951.0
2024-02-14 13:35:00,416.61,418.74,415.1,417.22,50503.0,400.2559,402.3023,398.8052,400.842,50503.0
2024-02-14 13:40:00,417.61,420.0,416.81,418.26,33574.0,401.2167,403.5129,400.4481,401.8412,33574.0
2024-02-14 13:45:00,418.27,418.27,414.43,414.57,44973.0,401.8508,401.8508,398.1615,398.296,44973.0
2024-02-14 13:50:00,414.57,416.8,413.92,416.08,57479.0,398.296,400.4385,397.6715,399.7467,57479.0
2024-02-14 13:55:00,415.91,415.91,414.8,415.43,24751.0,399.5834,399.5834,398.517,399.1223,24751.0
2024-02-14 14:00:00,415.46,415.65,414.31,414.69,28779.0,399.1511,399.3336,398.0462,398.4113,28779.0
2024-02-14 14:05:00,414.73,415.73,414.0,415.46,29147.0,398.4497,399.4105,397.7484,399.1511,29147.0
2024-02-14 14:10:00,415.6,417.0,415.31,416.48,18628.0,399.2856,400.6306,399.007,400.131,18628.0
2024-02-14 14:15:00,416.61,417.21,415.97,416.9,15501.0,400.2559,400.8324,399.6411,400.5346,15501.0
2024-02-14 14:20:00,416.91,417.43,416.9,417.12,11849.0,400.5442,401.0437,400.5346,400.7459,11849.0
2024-02-14 14:25:00,417.07,417.25,416.33,417.17,10617.0,400.6979,400.8708,399.9869,400.794,10617.0
2024-02-14 14:30:00,417.21,417.43,416.87,417.01,8559.0,400.8324,401.0437,400.5057,400.6402,8559.0
2024-02-14 14:35:00,416.97,418.05,416.48,417.98,18650.0,400.6018,401.6394,400.131,401.5722,18650.0
2024-02-14 14:40:00,417.92,418.23,417.68,417.81,11573.0,401.5145,401.8123,401.2839,401.4088,11573.0
2024-02-14 14:45:00,417.82,417.82,417.26,417.46,7646.0,401.4184,401.4184,400.8804,401.0726,7646.0
2024-02-14 14:50:00,417.37,417.42,416.3,416.74,15993.0,400.9861,401.0341,399.9581,400.3808,15993.0
2024-02-14 14:55:00,416.82,417.2,416.69,417.0,7870.0,400.4577,400.8228,400.3328,400.6306,7870.0
2024-02-14 15:00:00,417.11,417.29,416.62,416.72,12671.0,400.7363,400.9092,400.2655,400.3616,12671.0
2024-02-14 15:05:00,416.79,416.98,416.62,416.95,7425.0,400.4289,400.6114,400.2655,400.5826,7425.0
2024-02-14 15:10:00,416.91,416.95,416.63,416.75,23147.0,400.5442,400.5826,400.2752,400.3904,23147.0
2024-02-14 15:15:00,416.8,417.39,416.76,417.31,15692.0,400.4385,401.0053,400.4,400.9285,15692.0
2024-02-14 15:20:00,417.23,417.44,417.12,417.43,14368.0,400.8516,401.0534,400.7459,401.0437,14368.0
2024-02-14 15:25:00,417.43,418.2,417.38,418.17,9226.0,401.0437,401.7835,400.9957,401.7547,9226.0
2024-02-14 15:30:00,418.21,418.39,417.88,418.01,12838.0,401.7931,401.9661,401.4761,401.601,12838.0
2024-02-14 15:35:00,418.09,418.21,417.72,418.03,9498.0,401.6778,401.7931,401.3224,401.6202,9498.0
2024-02-14 15:40:00,418.16,418.2,417.73,417.98,10412.0,401.7451,401.7835,401.332,401.5722,10412.0
2024-02-14 15:45:00,418.06,418.25,417.78,418.04,18839.0,401.649,401.8316,401.38,401.6298,18839.0
2024-02-14 15:50:00,418.14,418.15,417.54,417.92,26398.0,401.7259,401.7355,401.1494,401.5145,26398.0
2024-02-14 15:55:00,417.88,418.33,417.53,417.94,67460.0,401.4761,401.9084,401.1398,401.5337,67460.0
2024-02-15 09:30:00,418.58,421.41,418.58,420.65,31368.0,402.1486,404.8675,402.1486,404.1373,31368.0
2024-02-15 09:35:00,420.69,421.77,420.13,420.38,11307.0,404.1758,405.2134,403.6378,403.8779,11307.0
2024-02-15 09:40:00,420.81,420.81,420.2,420.4,3491.0,404.2911,404.2911,403.705,403.8972,3491.0
2024-02-15 09:45:00,420.57,421.3,420.57,420.94,4789.0,404.0605,404.7618,404.0605,404.416,4789.0
2024-02-15 09:50:00,420.99,421.2,419.48,419.53,10654.0,404.464,404.6658,403.0133,403.0613,10654.0
2024-02-15 09:55:00,419.77,420.96,419.76,420.94,3915.0,403.2919,404.4352,403.2823,404.416,3915.0
2024-02-15 10:00:00,420.64,421.58,420.58,421.23,4620.0,404.1277,405.0308,404.0701,404.6946,4620.0
2024-02-15 10:05:00,421.18,421.75,421.17,421.71,5040.0,404.6465,405.1942,404.6369,405.1557,5040.0
2024-02-15 10:10:00,421.69,422.39,421.69,421.74,9309.0,405.1365,405.809,405.1365,405.1846,9309.0
2024-02-15 10:15:00,421.9,422.49,421.68,422.24,7685.0,405.3383,405.9051,405.1269,405.6649,7685.0
2024-02-15 10:20:00,422.18,422.18,421.41,421.61,2202.0,405.6073,405.6073,404.8675,405.0597,2202.0
2024-02-15 10:25:00,421.6,421.7,421.0,421.64,5366.0,405.0501,405.1461,404.4736,405.0885,5366.0
2024-02-15 10:30:00,421.55,421.55,420.7,421.05,3894.0,405.002,405.002,404.1854,404.5216,3894.0
2024-02-15 10:35:00,421.17,421.3,420.64,420.71,5216.0,404.6369,404.7618,404.1277,404.195,5216.0
2024-02-15 10:40:00,420.72,420.78,419.91,419.91,4414.0,404.2046,404.2622,403.4264,403.4264,4414.0
2024-02-15 10:45:00,419.68,420.29,419.63,419.7,4011.0,403.2054,403.7915,403.1574,403.2246,4011.0
2024-02-15 10:50:00,419.72,420.76,419.71,420.11,4698.0,403.2439,404.243,403.2342,403.6185,4698.0
2024-02-15 10:55:00,420.17,420.69,420.16,420.69,2900.0,403.6762,404.1758,403.6666,404.1758,2900.0
2024-02-15 11:00:00,420.69,420.93,420.6,420.63,2912.0,404.1758,404.4064,404.0893,404.1181,2912.0
2024-02-15 11:05:00,420.57,420.75,420.35,420.75,2767.0,404.0605,404.2334,403.8491,404.2334,2767.0
2024-02-15 11:10:00,420.89,421.01,420.65,420.68,8577.0,404.3679,404.4832,404.1373,404.1662,8577.0
2024-02-15 11:15:00,420.64,420.81,420.57,420.68,1713.0,404.1277,404.2911,404.0605,404.1662,1713.0
2024-02-15 11:20:00,420.57,420.67,420.13,420.21,2461.0,404.0605,404.1566,403.6378,403.7146,2461.0
2024-02-15 11:25:00,420.15,420.23,419.87,419.87,2800.0,403.657,403.7338,403.388,403.388,2800.0
2024-02-15 11:30:00,420.16,420.16,419.31,419.82,8545.0,403.6666,403.6666,402.8499,403.3399,8545.0
2024-02-15 11:35:00,419.81,420.1,419.66,420.1,6717.0,403.3303,403.6089,403.1862,403.6089,6717.0
2024-02-15 11:40:00,420.04,420.22,419.96,420.01,1641.0,403.5513,403.7242,403.4744,403.5225,1641.0
2024-02-15 11:45:00,420.06,420.48,420.06,420.48,1939.0,403.5705,403.974,403.5705,403.974,1939.0
2024-02-15 11:50:00,420.45,420.45,420.04,420.33,2365.0,403.9452,403.9452,403.5513,403.8299,2365.0
2024-02-15 11:55:00,420.42,420.42,419.93,419.94,1839.0,403.9164,403.9164,403.4456,403.4552,1839.0
2024-02-15 12:00:00,419.82,420.49,419.82,420.12,4045.0,403.3399,403.9836,403.3399,403.6282,4045.0
2024-02-15 12:05:00,420.31,420.42,420.12,420.13,3835.0,403.8107,403.9164,403.6282,403.6378,3835.0
2024-02-15 12:10:00,420.07,420.1,419.89,419.97,2282.0,403.5801,403.6089,403.4072,403.484,2282.0
2024-02-15 12:15:00,419.9,420.27,419.9,420.2,2559.0,403.4168,403.7723,403.4168,403.705,2559.0
2024-02-15 12:20:00,420.2,420.43,420.13,420.14,2688.0,403.705,403.926,403.6378,403.6474,2688.0
2024-02-15 12:25:00,420.08,420.22,419.92,420.17,3601.0,403.5897,403.7242,403.436,403.6762,3601.0
2024-02-15 12:30:00,420.12,420.28,419.75,419.75,2911.0,403.6282,403.7819,403.2727,403.2727,2911.0
2024-02-15 12:35:00,419.79,420.22,419.78,420.06,3597.0,403.3111,403.7242,403.3015,403.5705,3597.0
2024-02-15 12:40:00,420.08,420.27,420.01,420.17,3049.0,403.5897,403.7723,403.5225,403.6762,3049.0
2024-02-15 12:45:00,420.24,420.9,420.24,420.9,3158.0,403.7434,404.3775,403.7434,404.3775,3158.0
2024-02-15 12:50:00,420.74,420.84,420.63,420.7,1955.0,404.2238,404.3199,404.1181,404.1854,1955.0
2024-02-15 12:55:00,420.59,420.81,420.52,420.53,2389.0,404.0797,404.2911,404.0124,404.0221,2389.0
2024-02-15 13:00:00,420.62,420.72,420.21,420.28,3770.0,404.1085,404.2046,403.7146,403.7819,3770.0
2024-02-15 13:05:00,420.58,421.22,420.58,421.1,2876.0,404.0701,404.685,404.0701,404.5697,2876.0
2024-02-15 13:10:00,420.98,421.48,420.82,421.04,1749.0,404.4544,404.9348,404.3007,404.512,1749.0
2024-02-15 13:15:00,421.14,421.21,421.01,421.1,1700.0,404.6081,404.6754,404.4832,404.5697,1700.0
2024-02-15 13:20:00,421.12,421.19,420.92,421.06,3804.0,404.5889,404.6561,404.3967,404.5313,3804.0
2024-02-15 13:25:00,421.14,421.24,421.07,421.12,5749.0,404.6081,404.7042,404.5409,404.5889,5749.0
2024-02-15 13:30:00,421.15,421.63,421.15,421.41,4716.0,404.6177,405.0789,404.6177,404.8675,4716.0
2024-02-15 13:35:00,421.39,421.46,421.23,421.46,3110.0,404.8483,404.9155,404.6946,404.9155,3110.0
2024-02-15 13:40:00,421.47,421.47,421.12,421.12,3494.0,404.9252,404.9252,404.5889,404.5889,3494.0
2024-02-15 13:45:00,421.3,421.68,421.3,421.68,5192.0,404.7618,405.1269,404.7618,405.1269,5192.0
2024-02-15 13:50:00,421.76,422.24,421.63,422.05,4537.0,405.2038,405.6649,405.0789,405.4824,4537.0
2024-02-15 13:55:00,422.21,422.34,421.96,422.01,6249.0,405.6361,405.761,405.3959,405.444,6249.0
2024-02-15 14:00:00,422.21,422.36,422.09,422.32,2134.0,405.6361,405.7802,405.5208,405.7418,2134.0
2024-02-15 14:05:00,422.3,422.3,421.84,422.05,6410.0,405.7226,405.7226,405.2806,405.4824,6410.0
2024-02-15 14:10:00,422.19,422.21,421.99,421.99,3078.0,405.6169,405.6361,405.4247,405.4247,3078.0
2024-02-15 14:15:00,421.96,422.09,421.45,421.52,5301.0,405.3959,405.5208,404.9059,404.9732,5301.0
2024-02-15 14:20:00,421.41,421.43,421.18,421.24,5367.0,404.8675,404.8867,404.6465,404.7042,5367.0
2024-02-15 14:25:00,421.32,421.66,421.21,421.59,1940.0,404.781,405.1077,404.6754,405.0404,1940.0
2024-02-15 14:30:00,421.6,421.69,421.49,421.52,3947.0,405.0501,405.1365,404.9444,404.9732,3947.0
2024-02-15 14:35:00,421.5,421.59,421.4,421.44,3800.0,404.954,405.0404,404.8579,404.8963,3800.0
2024-02-15 14:40:00,421.51,421.55,421.44,421.5,1600.0,404.9636,405.002,404.8963,404.954,1600.0
2024-02-15 14:45:00,421.51,421.89,421.51,421.89,1470.0,404.9636,405.3287,404.9636,405.3287,1470.0
2024-02-15 14:50:00,421.97,422.02,421.78,422.02,1406.0,405.4055,405.4536,405.223,405.4536,1406.0
2024-02-15 14:55:00,422.02,422.28,422.02,422.24,3372.0,405.4536,405.7034,405.4536,405.6649,3372.0
2024-02-15 15:00:00,422.2,422.27,421.87,421.88,2801.0,405.6265,405.6938,405.3095,405.3191,2801.0
2024-02-15 15:05:00,421.85,421.86,421.65,421.81,2534.0,405.2902,405.2998,405.0981,405.2518,2534.0
2024-02-15 15:10:00,421.88,422.03,421.87,422.03,2746.0,405.3191,405.4632,405.3095,405.4632,2746.0
2024-02-15 15:15:00,421.99,422.32,421.99,422.27,3359.0,405.4247,405.7418,405.4247,405.6938,3359.0
2024-02-15 15:20:00,422.26,422.57,422.12,422.57,7316.0,405.6841,405.982,405.5496,405.982,7316.0
2024-02-15 15:25:00,422.55,422.66,422.27,422.27,9480.0,405.9628,406.0684,405.6938,405.6938,9480.0
2024-02-15 15:30:00,422.25,422.25,421.65,421.74,6731.0,405.6745,405.6745,405.0981,405.1846,6731.0
2024-02-15 15:35:00,421.7,421.84,421.55,421.59,4196.0,405.1461,405.2806,405.002,405.0404,4196.0
2024-02-15 15:40:00,421.61,421.61,421.26,421.6,7307.0,405.0597,405.0597,404.7234,405.0501,7307.0
2024-02-15 15:45:00,421.55,421.94,421.5,421.93,6732.0,405.002,405.3767,404.954,405.3671,6732.0
2024-02-15 15:50:00,421.94,422.88,421.94,422.8,27628.0,405.3767,406.2798,405.3767,406.2029,27628.0
2024-02-15 15:55:00,422.81,423.35,422.53,423.12,69444.0,406.2126,406.7314,405.9435,406.5104,69444.0
2024-02-16 09:30:00,423.12,424.0,423.12,423.15,33770.0,406.5104,407.3558,406.5104,406.5392,33770.0
2024-02-16 09:35:00,423.27,423.42,423.03,423.13,2804.0,406.6545,406.7986,406.4239,406.52,2804.0
2024-02-16 09:40:00,423.01,423.65,422.66,423.65,2658.0,406.4047,407.0196,406.0684,407.0196,2658.0
2024-02-16 09:45:00,423.68,424.1,423.29,424.1,2090.0,407.0484,407.4519,406.6737,407.4519,2090.0
2024-02-16 09:50:00,424.18,424.98,424.14,424.6,3347.0,407.5288,408.2974,407.4903,407.9323,3347.0
2024-02-16 09:55:00,424.87,425.0,424.43,424.87,5323.0,408.1917,408.3166,407.769,408.1917,5323.0
2024-02-16 10:00:00,424.54,424.75,424.33,424.33,1553.0,407.8746,408.0764,407.6729,407.6729,1553.0
2024-02-16 10:05:00,424.43,424.52,423.6,424.02,3649.0,407.769,407.8554,406.9715,407.3751,3649.0
2024-02-16 10:10:00,424.0,424.41,423.73,423.98,6203.0,407.3558,407.7497,407.0964,407.3366,6203.0
2024-02-16 10:15:00,423.74,423.74,423.12,423.24,1771.0,407.106,407.106,406.5104,406.6257,1771.0
2024-02-16 10:20:00,423.22,423.38,422.73,422.99,2189.0,406.6065,406.7602,406.1357,406.3855,2189.0
2024-02-16 10:25:00,423.0,423.63,423.0,423.63,1640.0,406.3951,407.0004,406.3951,407.0004,1640.0
2024-02-16 10:30:00,423.5,424.05,423.25,424.03,1525.0,406.8755,407.4039,406.6353,407.3847,1525.0
2024-02-16 10:35:00,424.16,424.18,423.29,423.29,3000.0,407.5096,407.5288,406.6737,406.6737,3000.0
2024-02-16 10:40:00,423.1,423.1,422.57,422.57,2185.0,406.4912,406.4912,405.982,405.982,2185.0
2024-02-16 10:45:00,422.79,422.86,422.54,422.86,1620.0,406.1933,406.2606,405.9532,406.2606,1620.0
2024-02-16 10:50:00,422.95,423.37,422.95,423.19,2760.0,406.3471,406.7506,406.3471,406.5776,2760.0
2024-02-16 10:55:00,423.14,423.47,423.14,423.31,1855.0,406.5296,406.8466,406.5296,406.6929,1855.0
2024-02-16 11:00:00,423.38,423.38,422.99,423.01,1348.0,406.7602,406.7602,406.3855,406.4047,1348.0
2024-02-16 11:05:00,422.87,423.0,422.74,423.0,1856.0,406.2702,406.3951,406.1453,406.3951,1856.0
2024-02-16 11:10:00,423.03,423.09,422.83,422.84,2200.0,406.4239,406.4816,406.2318,406.2414,2200.0
2024-02-16 11:15:00,422.97,423.32,422.96,422.96,1991.0,406.3663,406.7025,406.3567,406.3567,1991.0
2024-02-16 11:20:00,422.89,423.7,422.68,423.55,11591.0,406.2894,407.0676,406.0877,406.9235,11591.0
2024-02-16 11:25:00,423.61,423.61,423.33,423.59,3431.0,406.9812,406.9812,406.7121,406.9619,3431.0
2024-02-16 11:30:00,423.55,423.59,423.15,423.15,2573.0,406.9235,406.9619,406.5392,406.5392,2573.0
2024-02-16 11:35:00,422.87,423.07,422.82,423.06,4405.0,406.2702,406.4623,406.2222,406.4527,4405.0
2024-02-16 11:40:00,423.07,423.45,423.02,423.45,2483.0,406.4623,406.8274,406.4143,406.8274,2483.0
2024-02-16 11:45:00,423.66,424.0,423.61,424.0,1100.0,407.0292,407.3558,406.9812,407.3558,1100.0
2024-02-16 11:50:00,424.0,424.4,423.76,424.4,3639.0,407.3558,407.7401,407.1253,407.7401,3639.0
2024-02-16 11:55:00,424.3,424.33,424.01,424.18,1913.0,407.6441,407.6729,407.3654,407.5288,1913.0
2024-02-16 12:00:00,424.06,424.37,424.06,424.19,3711.0,407.4135,407.7113,407.4135,407.5384,3711.0
2024-02-16 12:05:00,424.15,424.37,424.12,424.37,2896.0,407.5,407.7113,407.4711,407.7113,2896.0
2024-02-16 12:10:00,424.62,424.97,424.62,424.77,5006.0,407.9515,408.2878,407.9515,408.0956,5006.0
2024-02-16 12:15:00,424.88,424.94,424.62,424.78,4808.0,408.2013,408.2589,407.9515,408.1052,4808.0
2024-02-16 12:20:00,424.78,424.99,424.75,424.86,3701.0,408.1052,408.307,408.0764,408.1821,3701.0
2024-02-16 12:25:00,424.99,425.16,424.69,425.15,2814.0,408.307,408.4703,408.0188,408.4607,2814.0
2024-02-16 12:30:00,424.95,424.99,424.61,424.61,3788.0,408.2685,408.307,407.9419,407.9419,3788.0
2024-02-16 12:35:00,424.51,424.51,424.29,424.46,1173.0,407.8458,407.8458,407.6345,407.7978,1173.0
2024-02-16 12:40:00,424.4,424.6,424.4,424.6,2353.0,407.7401,407.9323,407.7401,407.9323,2353.0
2024-02-16 12:45:00,424.86,424.86,424.64,424.64,1483.0,408.1821,408.1821,407.9707,407.9707,1483.0
2024-02-16 12:50:00,424.68,424.74,424.63,424.71,1000.0,408.0091,408.0668,407.9611,408.038,1000.0
2024-02-16 12:55:00,424.78,424.78,424.57,424.6,624.0,408.1052,408.1052,407.9035,407.9323,624.0
2024-02-16 13:00:00,424.52,424.67,424.5,424.52,4575.0,407.8554,407.9995,407.8362,407.8554,4575.0
2024-02-16 13:05:00,424.56,424.56,424.34,424.45,1856.0,407.8939,407.8939,407.6825,407.7882,1856.0
2024-02-16 13:10:00,424.38,424.41,424.25,424.34,5326.0,407.7209,407.7497,407.596,407.6825,5326.0
2024-02-16 13:15:00,424.47,424.54,424.38,424.41,1100.0,407.8074,407.8746,407.7209,407.7497,1100.0
2024-02-16 13:20:00,424.65,424.81,424.65,424.79,1314.0,407.9803,408.134,407.9803,408.1148,1314.0
2024-02-16 13:25:00,424.8,424.91,424.68,424.72,2117.0,408.1244,408.2301,408.0091,408.0476,2117.0
2024-02-16 13:30:00,424.66,424.81,424.65,424.75,1446.0,407.9899,408.134,407.9803,408.0764,1446.0
2024-02-16 13:35:00,424.74,424.88,424.57,424.88,2750.0,408.0668,408.2013,407.9035,408.2013,2750.0
2024-02-16 13:40:00,424.8,424.87,424.6,424.69,1644.0,408.1244,408.1917,407.9323,408.0188,1644.0
2024-02-16 13:45:00,424.65,424.93,424.63,424.65,3847.0,407.9803,408.2493,407.9611,407.9803,3847.0
2024-02-16 13:50:00,424.71,424.74,424.37,424.53,1621.0,408.038,408.0668,407.7113,407.865,1621.0
2024-02-16 13:55:00,424.55,424.6,424.46,424.52,3935.0,407.8843,407.9323,407.7978,407.8554,3935.0
2024-02-16 14:00:00,424.44,424.55,424.35,424.55,1955.0,407.7786,407.8843,407.6921,407.8843,1955.0
2024-02-16 14:05:00,424.55,424.55,424.34,424.4,2066.0,407.8843,407.8843,407.6825,407.7401,2066.0
2024-02-16 14:10:00,424.44,424.59,424.38,424.38,1728.0,407.7786,407.9227,407.7209,407.7209,1728.0
2024-02-16 14:15:00,424.41,424.44,424.24,424.44,3235.0,407.7497,407.7786,407.5864,407.7786,3235.0
2024-02-16 14:20:00,424.34,424.4,424.34,424.4,600.0,407.6825,407.7401,407.6825,407.7401,600.0
2024-02-16 14:25:00,424.43,424.44,424.26,424.37,1978.0,407.769,407.7786,407.6056,407.7113,1978.0
2024-02-16 14:30:00,424.35,424.41,424.33,424.35,1947.0,407.6921,407.7497,407.6729,407.6921,1947.0
2024-02-16 14:35:00,424.19,424.26,424.05,424.25,2004.0,407.5384,407.6056,407.4039,407.596,2004.0
2024-02-16 14:40:00,424.23,424.46,424.22,424.41,3470.0,407.5768,407.7978,407.5672,407.7497,3470.0
2024-02-16 14:45:00,424.32,424.32,423.77,423.78,1912.0,407.6633,407.6633,407.1349,407.1445,1912.0
2024-02-16 14:50:00,423.67,423.93,423.66,423.9,1975.0,407.0388,407.2886,407.0292,407.2598,1975.0
2024-02-16 14:55:00,423.9,423.92,423.75,423.75,2400.0,407.2598,407.279,407.1157,407.1157,2400.0
2024-02-16 15:00:00,423.64,424.07,423.64,423.94,1988.0,407.01,407.4231,407.01,407.2982,1988.0
2024-02-16 15:05:00,423.86,424.11,423.85,424.1,2487.0,407.2213,407.4615,407.2117,407.4519,2487.0
2024-02-16 15:10:00,424.09,424.09,423.94,424.07,2508.0,407.4423,407.4423,407.2982,407.4231,2508.0
2024-02-16 15:15:00,424.07,424.07,423.91,424.01,1945.0,407.4231,407.4231,407.2694,407.3654,1945.0
2024-02-16 15:20:00,424.14,424.41,424.13,424.41,2260.0,407.4903,407.7497,407.4807,407.7497,2260.0
2024-02-16 15:25:00,424.28,424.3,424.14,424.3,2522.0,407.6248,407.6441,407.4903,407.6441,2522.0
2024-02-16 15:30:00,424.32,424.32,423.77,423.96,4142.0,407.6633,407.6633,407.1349,407.3174,4142.0
2024-02-16 15:35:00,423.92,423.93,423.69,423.69,2595.0,407.279,407.2886,407.058,407.058,2595.0
2024-02-16 15:40:00,423.7,423.76,423.35,423.35,4985.0,407.0676,407.1253,406.7314,406.7314,4985.0
2024-02-16 15:45:00,423.36,423.8,423.36,423.4,8087.0,406.741,407.1637,406.741,406.7794,8087.0
2024-02-16 15:50:00,423.4,423.97,423.35,423.82,12231.0,406.7794,407.327,406.7314,407.1829,12231.0
2024-02-16 15:55:00,423.93,424.15,423.83,423.98,30913.0,407.2886,407.5,407.1925,407.3366,30913.0
2024-02-20 09:30:00,425.19,426.95,425.03,426.73,34189.0,408.4991,410.19,408.3454,409.9787,34189.0
2024-02-20 09:35:00,426.42,427.85,426.42,427.13,6779.0,409.6808,411.0547,409.6808,410.363,6779.0
2024-02-20 09:40:00,427.07,427.53,426.61,427.12,7887.0,410.3053,410.7473,409.8634,410.3534,7887.0
2024-02-20 09:45:00,427.33,427.33,426.53,427.04,3129.0,410.5551,410.5551,409.7865,410.2765,3129.0
2024-02-20 09:50:00,427.45,427.75,426.9,427.44,7102.0,410.6704,410.9586,410.142,410.6608,7102.0
2024-02-20 09:55:00,427.45,427.82,427.1,427.11,14357.0,410.6704,411.0259,410.3341,410.3438,14357.0
2024-02-20 10:00:00,427.37,427.37,426.51,426.52,2528.0,410.5936,410.5936,409.7673,409.7769,2528.0
2024-02-20 10:05:00,426.68,427.03,426.05,426.6,15661.0,409.9306,410.2669,409.3254,409.8538,15661.0
2024-02-20 10:10:00,426.6,427.0,426.5,426.76,5896.0,409.8538,410.2381,409.7577,410.0075,5896.0
2024-02-20 10:15:00,426.8,427.03,426.53,426.78,6597.0,410.0459,410.2669,409.7865,410.0267,6597.0
2024-02-20 10:20:00,426.89,427.77,426.74,427.57,4265.0,410.1324,410.9778,409.9883,410.7857,4265.0
2024-02-20 10:25:00,427.67,428.27,427.6,427.6,5766.0,410.8818,411.4582,410.8145,410.8145,5766.0
2024-02-20 10:30:00,427.77,428.03,427.71,427.97,5403.0,410.9778,411.2276,410.9202,411.17,5403.0
2024-02-20 10:35:00,427.91,428.22,427.9,428.03,1400.0,411.1124,411.4102,411.1027,411.2276,1400.0
2024-02-20 10:40:00,427.97,428.29,427.89,428.06,3458.0,411.17,411.4774,411.0931,411.2565,3458.0
2024-02-20 10:45:00,427.7,428.0,427.63,427.92,2130.0,410.9106,411.1988,410.8433,411.122,2130.0
2024-02-20 10:50:00,427.97,428.18,427.85,427.98,3089.0,411.17,411.3718,411.0547,411.1796,3089.0
2024-02-20 10:55:00,427.91,427.92,427.32,427.58,7757.0,411.1124,411.122,410.5455,410.7953,7757.0
2024-02-20 11:00:00,427.42,427.44,427.31,427.44,1531.0,410.6416,410.6608,410.5359,410.6608,1531.0
2024-02-20 11:05:00,427.5,427.71,427.3,427.3,2510.0,410.7184,410.9202,410.5263,410.5263,2510.0
2024-02-20 11:10:00,427.34,427.38,427.11,427.37,1515.0,410.5647,410.6032,410.3438,410.5936,1515.0
2024-02-20 11:15:00,427.37,427.57,427.36,427.55,3047.0,410.5936,410.7857,410.5839,410.7665,3047.0
2024-02-20 11:20:00,427.54,427.64,427.18,427.39,3186.0,410.7569,410.853,410.411,410.6128,3186.0
2024-02-20 11:25:00,427.24,427.24,426.87,427.13,2256.0,410.4687,410.4687,410.1132,410.363,2256.0
2024-02-20 11:30:00,427.06,427.09,426.55,426.58,6148.0,410.2957,410.3245,409.8057,409.8346,6148.0
2024-02-20 11:35:00,426.62,426.85,426.53,426.66,1537.0,409.873,410.094,409.7865,409.9114,1537.0
2024-02-20 11:40:00,426.49,426.58,426.34,426.34,2089.0,409.7481,409.8346,409.604,409.604,2089.0
2024-02-20 11:45:00,426.35,426.74,426.35,426.55,1016.0,409.6136,409.9883,409.6136,409.8057,1016.0
2024-02-20 11:50:00,426.63,427.33,426.63,427.33,1894.0,409.8826,410.5551,409.8826,410.5551,1894.0
2024-02-20 11:55:00,427.34,427.34,427.02,427.13,2142.0,410.5647,410.5647,410.2573,410.363,2142.0
2024-02-20 12:00:00,427.02,427.11,426.75,426.75,3527.0,410.2573,410.3438,409.9979,409.9979,3527.0
2024-02-20 12:05:00,426.75,427.27,426.75,427.25,1421.0,409.9979,410.4975,409.9979,410.4783,1421.0
2024-02-20 12:10:00,427.3,427.3,426.95,427.0,1598.0,410.5263,410.5263,410.19,410.2381,1598.0
2024-02-20 12:15:00,427.01,427.22,427.01,427.16,1157.0,410.2477,410.4494,410.2477,410.3918,1157.0
2024-02-20 12:20:00,427.18,427.31,426.94,426.94,3600.0,410.411,410.5359,410.1804,410.1804,3600.0
2024-02-20 12:25:00,426.91,426.92,426.67,426.71,1434.0,410.1516,410.1612,409.921,409.9595,1434.0
2024-02-20 12:30:00,426.72,426.97,426.7,426.84,3064.0,409.9691,410.2093,409.9499,410.0844,3064.0
2024-02-20 12:35:00,426.9,426.99,426.68,426.86,1524.0,410.142,410.2285,409.9306,410.1036,1524.0
2024-02-20 12:40:00,426.85,426.85,426.55,426.75,2016.0,410.094,410.094,409.8057,409.9979,2016.0
2024-02-20 12:45:00,426.82,426.82,426.29,426.48,1858.0,410.0651,410.0651,409.5559,409.7385,1858.0
2024-02-20 12:50:00,426.6,426.74,426.49,426.74,5131.0,409.8538,409.9883,409.7481,409.9883,5131.0
2024-02-20 12:55:00,426.81,426.81,426.64,426.64,1521.0,410.0555,410.0555,409.8922,409.8922,1521.0
2024-02-20 13:00:00,426.74,426.74,426.73,426.74,300.0,409.9883,409.9883,409.9787,409.9883,300.0
2024-02-20 13:05:00,426.64,426.81,426.64,426.71,1304.0,409.8922,410.0555,409.8922,409.9595,1304.0
2024-02-20 13:10:00,426.68,426.7,426.44,426.47,5718.0,409.9306,409.9499,409.7001,409.7289,5718.0
2024-02-20 13:15:00,426.28,426.43,426.17,426.43,1402.0,409.5463,409.6905,409.4407,409.6905,1402.0
2024-02-20 13:20:00,426.3,426.47,426.29,426.34,729.0,409.5656,409.7289,409.5559,409.604,729.0
2024-02-20 13:25:00,426.3,426.3,425.72,425.72,3414.0,409.5656,409.5656,409.0083,409.0083,3414.0
2024-02-20 13:30:00,425.7,425.71,425.41,425.65,2487.0,408.9891,408.9987,408.7105,408.9411,2487.0
2024-02-20 13:35:00,425.61,425.71,425.57,425.67,900.0,408.9026,408.9987,408.8642,408.9603,900.0
2024-02-20 13:40:00,425.83,426.0,425.83,426.0,301.0,409.114,409.2773,409.114,409.2773,301.0
2024-02-20 13:45:00,425.98,426.02,425.94,425.94,1364.0,409.2581,409.2965,409.2197,409.2197,1364.0
2024-02-20 13:50:00,426.2,426.38,426.19,426.27,2124.0,409.4695,409.6424,409.4599,409.5367,2124.0
2024-02-20 13:55:00,426.19,426.39,426.14,426.19,1900.0,409.4599,409.652,409.4118,409.4599,1900.0
2024-02-20 14:00:00,426.3,426.3,426.12,426.15,733.0,409.5656,409.5656,409.3926,409.4214,733.0
2024-02-20 14:05:00,426.03,426.18,426.01,426.12,2502.0,409.3062,409.4503,409.2869,409.3926,2502.0
2024-02-20 14:10:00,426.17,426.17,425.99,426.06,1800.0,409.4407,409.4407,409.2677,409.335,1800.0
2024-02-20 14:15:00,426.06,426.09,425.74,425.74,858.0,409.335,409.3638,409.0275,409.0275,858.0
2024-02-20 14:20:00,425.87,426.06,425.73,425.75,2331.0,409.1524,409.335,409.0179,409.0371,2331.0
2024-02-20 14:25:00,425.66,425.75,425.54,425.65,2248.0,408.9507,409.0371,408.8354,408.9411,2248.0
2024-02-20 14:30:00,425.62,425.65,425.34,425.52,1853.0,408.9122,408.9411,408.6432,408.8162,1853.0
2024-02-20 14:35:00,425.53,425.54,425.4,425.53,2063.0,408.8258,408.8354,408.7009,408.8258,2063.0
2024-02-20 14:40:00,425.42,425.53,425.25,425.38,4764.0,408.7201,408.8258,408.5568,408.6817,4764.0
2024-02-20 14:45:00,425.57,425.64,425.39,425.39,2194.0,408.8642,408.9315,408.6913,408.6913,2194.0
2024-02-20 14:50:00,425.57,425.85,425.56,425.71,3920.0,408.8642,409.1332,408.8546,408.9987,3920.0
2024-02-20 14:55:00,425.65,425.99,425.6,425.9,2473.0,408.9411,409.2677,408.893,409.1813,2473.0
2024-02-20 15:00:00,425.85,425.86,425.6,425.76,2901.0,409.1332,409.1428,408.893,409.0468,2901.0
2024-02-20 15:05:00,425.84,425.84,425.46,425.51,1996.0,409.1236,409.1236,408.7585,408.8066,1996.0
2024-02-20 15:10:00,425.43,425.53,425.33,425.36,1873.0,408.7297,408.8258,408.6336,408.6625,1873.0
2024-02-20 15:15:00,425.36,425.36,425.0,425.07,4933.0,408.6625,408.6625,408.3166,408.3838,4933.0
2024-02-20 15:20:00,424.99,425.3,424.99,425.21,4411.0,408.307,408.6048,408.307,408.5183,4411.0
2024-02-20 15:25:00,425.12,425.26,425.03,425.16,2307.0,408.4319,408.5664,408.3454,408.4703,2307.0
2024-02-20 15:30:00,425.16,425.24,424.43,424.5,6010.0,408.4703,408.5472,407.769,407.8362,6010.0
2024-02-20 15:35:00,424.39,424.68,424.14,424.57,6878.0,407.7305,408.0091,407.4903,407.9035,6878.0
2024-02-20 15:40:00,424.57,424.67,424.5,424.65,3587.0,407.9035,407.9995,407.8362,407.9803,3587.0
2024-02-20 15:45:00,424.58,424.64,424.36,424.5,8985.0,407.9131,407.9707,407.7017,407.8362,8985.0
2024-02-20 15:50:00,424.64,424.64,424.02,424.17,6817.0,407.9707,407.9707,407.3751,407.5192,6817.0
2024-02-20 15:55:00,424.07,424.45,423.77,424.4,19628.0,407.4231,407.7882,407.1349,407.7401,19628.0
2024-02-21 09:30:00,426.21,426.55,425.0,425.67,19691.0,409.4791,409.8057,408.3166,408.9603,19691.0
2024-02-21 09:35:00,426.06,426.06,424.94,424.94,5873.0,409.335,409.335,408.2589,408.2589,5873.0
2024-02-21 09:40:00,425.1,425.4,424.37,425.25,19427.0,408.4127,408.7009,407.7113,408.5568,19427.0
2024-02-21 09:45:00,424.81,426.39,424.81,426.05,3631.0,408.134,409.652,408.134,409.3254,3631.0
2024-02-21 09:50:00,426.29,426.7,425.98,425.98,2672.0,409.5559,409.9499,409.2581,409.2581,2672.0
2024-02-21 09:55:00,426.92,426.92,425.98,426.42,2894.0,410.1612,410.1612,409.2581,409.6808,2894.0
2024-02-21 10:00:00,426.15,426.49,426.1,426.32,1727.0,409.4214,409.7481,409.3734,409.5848,1727.0
2024-02-21 10:05:00,426.38,426.42,426.01,426.42,2409.0,409.6424,409.6808,409.2869,409.6808,2409.0
2024-02-21 10:10:00,426.47,426.75,426.35,426.59,1241.0,409.7289,409.9979,409.6136,409.8442,1241.0
2024-02-21 10:15:00,426.59,427.09,426.47,427.09,3736.0,409.8442,410.3245,409.7289,410.3245,3736.0
2024-02-21 10:20:00,427.09,427.5,427.0,427.23,2517.0,410.3245,410.7184,410.2381,410.459,2517.0
2024-02-21 10:25:00,427.37,427.49,427.11,427.14,1702.0,410.5936,410.7088,410.3438,410.3726,1702.0
2024-02-21 10:30:00,427.15,427.2,426.71,426.8,1730.0,410.3822,410.4302,409.9595,410.0459,1730.0
2024-02-21 10:35:00,426.99,427.86,426.94,427.79,5932.0,410.2285,411.0643,410.1804,410.9971,5932.0
2024-02-21 10:40:00,427.84,427.95,427.59,427.87,20135.0,411.0451,411.1508,410.8049,411.0739,20135.0
2024-02-21 10:45:00,427.83,428.21,427.75,428.1,6717.0,411.0355,411.4006,410.9586,411.2949,6717.0
2024-02-21 10:50:00,428.22,428.22,427.88,427.88,4276.0,411.4102,411.4102,411.0835,411.0835,4276.0
2024-02-21 10:55:00,427.82,427.84,427.42,427.67,20813.0,411.0259,411.0451,410.6416,410.8818,20813.0
2024-02-21 11:00:00,427.5,427.86,427.49,427.85,1625.0,410.7184,411.0643,410.7088,411.0547,1625.0
2024-02-21 11:05:00,427.82,428.04,427.42,427.42,9889.0,411.0259,411.2373,410.6416,410.6416,9889.0
2024-02-21 11:10:00,427.47,427.58,427.36,427.52,1270.0,410.6896,410.7953,410.5839,410.7377,1270.0
2024-02-21 11:15:00,427.44,427.71,427.31,427.51,3267.0,410.6608,410.9202,410.5359,410.7281,3267.0
2024-02-21 11:20:00,427.55,427.8,427.4,427.78,3865.0,410.7665,411.0067,410.6224,410.9875,3865.0
2024-02-21 11:25:00,427.79,428.06,427.51,427.51,2618.0,410.9971,411.2565,410.7281,410.7281,2618.0
2024-02-21 11:30:00,427.51,427.59,426.95,426.95,4226.0,410.7281,410.8049,410.19,410.19,4226.0
2024-02-21 11:35:00,427.19,427.6,427.19,427.46,1550.0,410.4206,410.8145,410.4206,410.68,1550.0
2024-02-21 11:40:00,427.46,427.53,427.41,427.49,916.0,410.68,410.7473,410.632,410.7088,916.0
2024-02-21 11:45:00,427.5,427.55,427.1,427.1,3986.0,410.7184,410.7665,410.3341,410.3341,3986.0
2024-02-21 11:50:00,427.44,427.44,427.11,427.13,1357.0,410.6608,410.6608,410.3438,410.363,1357.0
2024-02-21 11:55:00,427.35,427.35,427.24,427.31,1020.0,410.5743,410.5743,410.4687,410.5359,1020.0
2024-02-21 12:00:00,427.36,427.49,427.08,427.49,1950.0,410.5839,410.7088,410.3149,410.7088,1950.0
2024-02-21 12:05:00,427.43,427.68,427.42,427.58,1733.0,410.6512,410.8914,410.6416,410.7953,1733.0
2024-02-21 12:10:00,427.54,427.83,427.31,427.65,4533.0,410.7569,411.0355,410.5359,410.8626,4533.0
2024-02-21 12:15:00,427.96,427.96,427.6,427.6,617.0,411.1604,411.1604,410.8145,410.8145,617.0
2024-02-21 12:20:00,427.55,427.85,427.55,427.58,2191.0,410.7665,411.0547,410.7665,410.7953,2191.0
2024-02-21 12:25:00,427.87,427.87,427.1,427.13,3603.0,411.0739,411.0739,410.3341,410.363,3603.0
2024-02-21 12:30:00,426.82,426.91,426.82,426.82,300.0,410.0651,410.1516,410.0651,410.0651,300.0
2024-02-21 12:35:00,426.67,426.86,426.65,426.73,1523.0,409.921,410.1036,409.9018,409.9787,1523.0
2024-02-21 12:40:00,426.79,426.81,426.48,426.52,2226.0,410.0363,410.0555,409.7385,409.7769,2226.0
2024-02-21 12:45:00,426.58,426.98,426.58,426.98,1527.0,409.8346,410.2189,409.8346,410.2189,1527.0
2024-02-21 12:50:00,426.97,426.98,426.94,426.95,800.0,410.2093,410.2189,410.1804,410.19,800.0
2024-02-21 12:55:00,427.25,427.25,426.98,426.98,900.0,410.4783,410.4783,410.2189,410.2189,900.0
2024-02-21 13:00:00,426.94,427.02,426.77,427.02,2131.0,410.1804,410.2573,410.0171,410.2573,2131.0
2024-02-21 13:05:00,427.01,427.08,426.89,427.08,1341.0,410.2477,410.3149,410.1324,410.3149,1341.0
2024-02-21 13:10:00,427.2,427.2,426.41,426.43,2199.0,410.4302,410.4302,409.6712,409.6905,2199.0
2024-02-21 13:15:00,426.37,426.77,426.37,426.63,2141.0,409.6328,410.0171,409.6328,409.8826,2141.0
2024-02-21 13:20:00,426.6,426.76,426.58,426.58,1756.0,409.8538,410.0075,409.8346,409.8346,1756.0
2024-02-21 13:25:00,426.52,426.61,426.4,426.48,2229.0,409.7769,409.8634,409.6616,409.7385,2229.0
2024-02-21 13:30:00,426.48,426.57,426.35,426.4,2669.0,409.7385,409.825,409.6136,409.6616,2669.0
2024-02-21 13:35:00,426.45,426.65,426.45,426.65,1724.0,409.7097,409.9018,409.7097,409.9018,1724.0
2024-02-21 13:40:00,426.59,426.97,426.58,426.63,1861.0,409.8442,410.2093,409.8346,409.8826,1861.0
2024-02-21 13:45:00,426.63,426.84,426.62,426.84,1596.0,409.8826,410.0844,409.873,410.0844,1596.0
2024-02-21 13:50:00,426.83,426.83,426.45,426.71,2079.0,410.0747,410.0747,409.7097,409.9595,2079.0
2024-02-21 13:55:00,426.46,426.75,426.46,426.75,2341.0,409.7193,409.9979,409.7193,409.9979,2341.0
2024-02-21 14:00:00,426.75,426.79,426.73,426.79,1546.0,409.9979,410.0363,409.9787,410.0363,1546.0
2024-02-21 14:05:00,427.18,427.18,426.96,427.02,527.0,410.411,410.411,410.1996,410.2573,527.0
2024-02-21 14:10:00,427.0,427.06,426.71,426.71,4340.0,410.2381,410.2957,409.9595,409.9595,4340.0
2024-02-21 14:15:00,426.68,426.7,426.3,426.42,4271.0,409.9306,409.9499,409.5656,409.6808,4271.0
2024-02-21 14:20:00,426.42,426.63,426.39,426.39,2329.0,409.6808,409.8826,409.652,409.652,2329.0
2024-02-21 14:25:00,426.45,426.74,426.45,426.74,855.0,409.7097,409.9883,409.7097,409.9883,855.0
2024-02-21 14:30:00,426.76,426.84,426.59,426.72,2624.0,410.0075,410.0844,409.8442,409.9691,2624.0
2024-02-21 14:35:00,426.56,426.77,426.51,426.69,9317.0,409.8153,410.0171,409.7673,409.9402,9317.0
2024-02-21 14:40:00,426.64,426.94,426.58,426.94,2895.0,409.8922,410.1804,409.8346,410.1804,2895.0
2024-02-21 14:45:00,426.94,427.19,426.93,427.08,2203.0,410.1804,410.4206,410.1708,410.3149,2203.0
2024-02-21 14:50:00,427.2,427.41,427.18,427.28,1307.0,410.4302,410.632,410.411,410.5071,1307.0
2024-02-21 14:55:00,427.34,427.56,427.2,427.5,3371.0,410.5647,410.7761,410.4302,410.7184,3371.0
2024-02-21 15:00:00,427.43,427.45,427.25,427.28,2404.0,410.6512,410.6704,410.4783,410.5071,2404.0
2024-02-21 15:05:00,427.22,427.22,426.82,426.91,5097.0,410.4494,410.4494,410.0651,410.1516,5097.0
2024-02-21 15:10:00,426.97,426.97,426.48,426.49,3449.0,410.2093,410.2093,409.7385,409.7481,3449.0
2024-02-21 15:15:00,426.37,426.47,426.21,426.3,6306.0,409.6328,409.7289,409.4791,409.5656,6306.0
2024-02-21 15:20:00,426.31,426.39,426.15,426.2,4606.0,409.5752,409.652,409.4214,409.4695,4606.0
2024-02-21 15:25:00,426.15,426.63,426.15,426.43,5854.0,409.4214,409.8826,409.4214,409.6905,5854.0
2024-02-21 15:30:00,426.41,426.6,426.33,426.55,3698.0,409.6712,409.8538,409.5944,409.8057,3698.0
2024-02-21 15:35:00,426.59,427.1,426.54,426.79,7427.0,409.8442,410.3341,409.7961,410.0363,7427.0
2024-02-21 15:40:00,426.85,427.17,426.7,427.08,4488.0,410.094,410.4014,409.9499,410.3149,4488.0
2024-02-21 15:45:00,427.09,427.21,426.68,426.82,12347.0,410.3245,410.4398,409.9306,410.0651,12347.0
2024-02-21 15:50:00,426.86,427.45,426.86,427.39,10026.0,410.1036,410.6704,410.1036,410.6128,10026.0
2024-02-21 15:55:00,427.35,427.79,427.35,427.45,22872.0,410.5743,410.9971,410.5743,410.6704,22872.0
2024-02-22 09:30:00,425.09,426.28,424.96,425.98,26566.0,408.4031,409.5463,408.2782,409.2581,26566.0
2024-02-22 09:35:00,426.04,426.04,424.11,424.22,3726.0,409.3158,409.3158,407.4615,407.5672,3726.0
2024-02-22 09:40:00,424.21,424.29,423.83,423.98,3270.0,407.5576,407.6345,407.1925,407.3366,3270.0
2024-02-22 09:45:00,424.29,425.0,424.28,424.94,3258.0,407.6345,408.3166,407.6248,408.2589,3258.0
2024-02-22 09:50:00,424.93,426.0,424.81,426.0,2054.0,408.2493,409.2773,408.134,409.2773,2054.0
2024-02-22 09:55:00,425.84,426.0,425.64,425.64,2117.0,409.1236,409.2773,408.9315,408.9315,2117.0
2024-02-22 10:00:00,425.87,426.19,425.87,426.18,5621.0,409.1524,409.4599,409.1524,409.4503,5621.0
2024-02-22 10:05:00,425.95,426.17,425.31,425.31,4840.0,409.2293,409.4407,408.6144,408.6144,4840.0
2024-02-22 10:10:00,425.3,425.58,425.22,425.22,3284.0,408.6048,408.8738,408.5279,408.5279,3284.0
2024-02-22 10:15:00,425.23,425.46,424.77,424.77,6400.0,408.5376,408.7585,408.0956,408.0956,6400.0
2024-02-22 10:20:00,425.05,425.23,424.87,424.92,6026.0,408.3646,408.5376,408.1917,408.2397,6026.0
2024-02-22 10:25:00,425.19,425.23,424.81,425.11,3261.0,408.4991,408.5376,408.134,408.4223,3261.0
2024-02-22 10:30:00,424.91,425.13,424.62,424.66,4429.0,408.2301,408.4415,407.9515,407.9899,4429.0
2024-02-22 10:35:00,424.6,424.66,424.06,424.36,4779.0,407.9323,407.9899,407.4135,407.7017,4779.0
2024-02-22 10:40:00,424.4,424.75,424.3,424.61,3020.0,407.7401,408.0764,407.6441,407.9419,3020.0
2024-02-22 10:45:00,424.75,425.0,424.64,425.0,3967.0,408.0764,408.3166,407.9707,408.3166,3967.0
2024-02-22 10:50:00,425.13,425.15,424.76,424.78,3274.0,408.4415,408.4607,408.086,408.1052,3274.0
2024-02-22 10:55:00,424.66,425.13,424.66,425.07,4563.0,407.9899,408.4415,407.9899,408.3838,4563.0
2024-02-22 11:00:00,425.23,425.23,424.73,424.74,5508.0,408.5376,408.5376,408.0572,408.0668,5508.0
2024-02-22 11:05:00,424.8,424.97,424.67,424.67,3976.0,408.1244,408.2878,407.9995,407.9995,3976.0
2024-02-22 11:10:00,424.66,424.79,424.43,424.43,4554.0,407.9899,408.1148,407.769,407.769,4554.0
2024-02-22 11:15:00,424.39,424.55,424.33,424.51,6948.0,407.7305,407.8843,407.6729,407.8458,6948.0
2024-02-22 11:20:00,424.43,424.61,424.33,424.6,2179.0,407.769,407.9419,407.6729,407.9323,2179.0
2024-02-22 11:25:00,424.6,425.33,424.59,425.33,2553.0,407.9323,408.6336,407.9227,408.6336,2553.0
2024-02-22 11:30:00,425.31,425.38,425.16,425.36,3140.0,408.6144,408.6817,408.4703,408.6625,3140.0
2024-02-22 11:35:00,425.35,425.43,425.17,425.33,4700.0,408.6528,408.7297,408.4799,408.6336,4700.0
2024-02-22 11:40:00,425.28,425.83,425.28,425.83,4896.0,408.5856,409.114,408.5856,409.114,4896.0
2024-02-22 11:45:00,425.86,425.87,424.96,424.97,3381.0,409.1428,409.1524,408.2782,408.2878,3381.0
2024-02-22 11:50:00,424.93,425.34,424.93,425.34,3674.0,408.2493,408.6432,408.2493,408.6432,3674.0
2024-02-22 11:55:00,425.42,425.42,424.86,425.06,6791.0,408.7201,408.7201,408.1821,408.3742,6791.0
2024-02-22 12:00:00,425.42,426.03,425.42,425.93,2530.0,408.7201,409.3062,408.7201,409.2101,2530.0
2024-02-22 12:05:00,426.1,426.22,426.06,426.14,2785.0,409.3734,409.4887,409.335,409.4118,2785.0
2024-02-22 12:10:00,426.13,426.36,426.12,426.36,1726.0,409.4022,409.6232,409.3926,409.6232,1726.0
2024-02-22 12:15:00,426.31,426.54,426.29,426.48,3927.0,409.5752,409.7961,409.5559,409.7385,3927.0
2024-02-22 12:20:00,426.48,426.84,426.45,426.75,1606.0,409.7385,410.0844,409.7097,409.9979,1606.0
2024-02-22 12:25:00,426.67,426.84,426.67,426.72,2208.0,409.921,410.0844,409.921,409.9691,2208.0
2024-02-22 12:30:00,426.58,426.76,426.58,426.76,2650.0,409.8346,410.0075,409.8346,410.0075,2650.0
2024-02-22 12:35:00,426.77,426.88,426.66,426.78,1701.0,410.0171,410.1228,409.9114,410.0267,1701.0
2024-02-22 12:40:00,426.82,426.95,426.82,426.94,4431.0,410.0651,410.19,410.0651,410.1804,4431.0
2024-02-22 12:45:00,426.99,426.99,426.82,426.94,2376.0,410.2285,410.2285,410.0651,410.1804,2376.0
2024-02-22 12:50:00,426.98,427.03,426.83,426.97,2847.0,410.2189,410.2669,410.0747,410.2093,2847.0
2024-02-22 12:55:00,427.02,427.06,426.79,426.86,5336.0,410.2573,410.2957,410.0363,410.1036,5336.0
2024-02-22 13:00:00,426.79,426.8,426.62,426.62,3551.0,410.0363,410.0459,409.873,409.873,3551.0
2024-02-22 13:05:00,426.63,426.93,426.63,426.93,2257.0,409.8826,410.1708,409.8826,410.1708,2257.0
2024-02-22 13:10:00,426.85,426.91,426.72,426.75,2917.0,410.094,410.1516,409.9691,409.9979,2917.0
2024-02-22 13:15:00,426.83,427.1,426.68,427.1,4297.0,410.0747,410.3341,409.9306,410.3341,4297.0
2024-02-22 13:20:00,427.12,427.62,427.11,427.59,2646.0,410.3534,410.8337,410.3438,410.8049,2646.0
2024-02-22 13:25:00,427.63,427.7,427.56,427.56,3286.0,410.8433,410.9106,410.7761,410.7761,3286.0
2024-02-22 13:30:00,427.65,427.84,427.63,427.69,5832.0,410.8626,411.0451,410.8433,410.901,5832.0
2024-02-22 13:35:00,427.61,427.67,427.48,427.6,2725.0,410.8241,410.8818,410.6992,410.8145,2725.0
2024-02-22 13:40:00,427.54,427.57,427.29,427.3,4953.0,410.7569,410.7857,410.5167,410.5263,4953.0
2024-02-22 13:45:00,427.34,427.6,427.34,427.51,4301.0,410.5647,410.8145,410.5647,410.7281,4301.0
2024-02-22 13:50:00,427.6,427.6,427.08,427.23,2742.0,410.8145,410.8145,410.3149,410.459,2742.0
2024-02-22 13:55:00,427.3,427.47,427.22,427.4,2788.0,410.5263,410.6896,410.4494,410.6224,2788.0
2024-02-22 14:00:00,427.39,427.69,427.34,427.62,1909.0,410.6128,410.901,410.5647,410.8337,1909.0
2024-02-22 14:05:00,427.66,427.78,427.62,427.76,2434.0,410.8722,410.9875,410.8337,410.9682,2434.0
2024-02-22 14:10:00,427.8,427.84,427.57,427.74,2613.0,411.0067,411.0451,410.7857,410.949,2613.0
2024-02-22 14:15:00,427.71,427.9,427.63,427.85,3492.0,410.9202,411.1027,410.8433,411.0547,3492.0
2024-02-22 14:20:00,427.97,428.25,427.97,428.22,2552.0,411.17,411.439,411.17,411.4102,2552.0
2024-02-22 14:25:00,428.22,428.35,428.17,428.17,2835.0,411.4102,411.5351,411.3621,411.3621,2835.0
2024-02-22 14:30:00,428.3,428.33,427.9,428.01,3260.0,411.487,411.5159,411.1027,411.2084,3260.0
2024-02-22 14:35:00,428.02,428.23,428.0,428.21,3386.0,411.218,411.4198,411.1988,411.4006,3386.0
2024-02-22 14:40:00,428.23,428.23,427.95,428.04,2609.0,411.4198,411.4198,411.1508,411.2373,2609.0
2024-02-22 14:45:00,428.08,428.08,427.63,427.75,2851.0,411.2757,411.2757,410.8433,410.9586,2851.0
2024-02-22 14:50:00,427.76,427.76,427.55,427.58,3766.0,410.9682,410.9682,410.7665,410.7953,3766.0
2024-02-22 14:55:00,427.49,427.62,427.16,427.28,3369.0,410.7088,410.8337,410.3918,410.5071,3369.0
2024-02-22 15:00:00,427.26,427.36,427.24,427.35,3131.0,410.4879,410.5839,410.4687,410.5743,3131.0
2024-02-22 15:05:00,427.35,427.42,427.13,427.13,4913.0,410.5743,410.6416,410.363,410.363,4913.0
2024-02-22 15:10:00,427.13,427.42,427.05,427.42,3140.0,410.363,410.6416,410.2861,410.6416,3140.0
2024-02-22 15:15:00,427.43,427.85,427.42,427.85,5589.0,410.6512,411.0547,410.6416,411.0547,5589.0
2024-02-22 15:20:00,427.88,428.23,427.87,428.21,4361.0,411.0835,411.4198,411.0739,411.4006,4361.0
2024-02-22 15:25:00,428.27,428.34,428.19,428.19,5906.0,411.4582,411.5255,411.3814,411.3814,5906.0
2024-02-22 15:30:00,428.17,428.17,427.8,427.95,7218.0,411.3621,411.3621,411.0067,411.1508,7218.0
2024-02-22 15:35:00,427.92,428.21,427.91,428.21,4493.0,411.122,411.4006,411.1124,411.4006,4493.0
2024-02-22 15:40:00,428.23,428.5,428.23,428.26,9012.0,411.4198,411.6792,411.4198,411.4486,9012.0
2024-02-22 15:45:00,428.23,428.41,428.0,428.12,6866.0,411.4198,411.5927,411.1988,411.3141,6866.0
2024-02-22 15:50:00,428.06,429.04,428.06,428.92,9460.0,411.2565,412.198,411.2565,412.0827,9460.0
2024-02-22 15:55:00,429.0,429.48,428.73,428.76,42471.0,412.1596,412.6207,411.9002,411.929,42471.0
2024-02-23 09:30:00,428.87,429.54,428.2,428.61,22728.0,412.0347,412.6784,411.391,411.7849,22728.0
2024-02-23 09:35:00,428.79,428.98,428.55,428.98,2425.0,411.9578,412.1404,411.7272,412.1404,2425.0
2024-02-23 09:40:00,428.89,429.58,428.89,429.55,2870.0,412.0539,412.7168,412.0539,412.688,2870.0
2024-02-23 09:45:00,429.21,429.97,429.21,429.68,3011.0,412.3613,413.0915,412.3613,412.8129,3011.0
2024-02-23 09:50:00,429.71,430.19,429.44,429.96,4736.0,412.8417,413.3029,412.5823,413.0819,4736.0
2024-02-23 09:55:00,429.98,430.32,429.82,430.25,4320.0,413.1011,413.4277,412.9474,413.3605,4320.0
2024-02-23 10:00:00,430.48,430.59,430.06,430.36,4485.0,413.5815,413.6871,413.178,413.4662,4485.0
2024-02-23 10:05:00,430.52,431.24,430.51,431.23,4590.0,413.6199,414.3116,413.6103,414.302,4590.0
2024-02-23 10:10:00,431.32,431.32,430.75,430.75,1795.0,414.3885,414.3885,413.8409,413.8409,1795.0
2024-02-23 10:15:00,430.57,430.72,430.49,430.63,700.0,413.6679,413.812,413.5911,413.7256,700.0
2024-02-23 10:20:00,430.65,431.43,430.6,431.26,4667.0,413.7448,414.4942,413.6968,414.3308,4667.0
2024-02-23 10:25:00,431.2,431.21,431.0,431.08,4583.0,414.2732,414.2828,414.0811,414.1579,4583.0
2024-02-23 10:30:00,431.05,431.05,430.67,430.67,1540.0,414.1291,414.1291,413.764,413.764,1540.0
2024-02-23 10:35:00,430.67,430.77,430.46,430.66,1678.0,413.764,413.8601,413.5623,413.7544,1678.0
2024-02-23 10:40:00,430.74,431.06,430.52,430.95,2425.0,413.8313,414.1387,413.6199,414.033,2425.0
2024-02-23 10:45:00,430.63,430.79,430.56,430.63,1500.0,413.7256,413.8793,413.6583,413.7256,1500.0
2024-02-23 10:50:00,430.49,430.78,430.49,430.53,2245.0,413.5911,413.8697,413.5911,413.6295,2245.0
2024-02-23 10:55:00,430.53,430.89,430.28,430.89,3545.0,413.6295,413.9754,413.3893,413.9754,3545.0
2024-02-23 11:00:00,430.89,430.94,430.81,430.88,1854.0,413.9754,414.0234,413.8985,413.9658,1854.0
2024-02-23 11:05:00,430.83,431.25,430.8,431.16,2840.0,413.9177,414.3212,413.8889,414.2348,2840.0
2024-02-23 11:10:00,431.28,431.32,430.96,431.03,1100.0,414.3501,414.3885,414.0426,414.1099,1100.0
2024-02-23 11:15:00,430.96,431.05,430.75,431.05,1536.0,414.0426,414.1291,413.8409,414.1291,1536.0
2024-02-23 11:20:00,431.0,431.03,430.76,430.88,2639.0,414.0811,414.1099,413.8505,413.9658,2639.0
2024-02-23 11:25:00,430.72,430.74,430.56,430.74,1137.0,413.812,413.8313,413.6583,413.8313,1137.0
2024-02-23 11:30:00,430.7,430.83,430.67,430.67,550.0,413.7928,413.9177,413.764,413.764,550.0
2024-02-23 11:35:00,430.47,431.0,430.47,430.85,2300.0,413.5719,414.0811,413.5719,413.9369,2300.0
2024-02-23 11:40:00,430.85,430.86,430.74,430.76,1000.0,413.9369,413.9466,413.8313,413.8505,1000.0
2024-02-23 11:45:00,430.68,430.88,430.67,430.77,2767.0,413.7736,413.9658,413.764,413.8601,2767.0
2024-02-23 11:50:00,430.84,430.84,430.52,430.54,770.0,413.9273,413.9273,413.6199,413.6391,770.0
2024-02-23 11:55:00,430.51,430.51,430.3,430.3,1795.0,413.6103,413.6103,413.4085,413.4085,1795.0
2024-02-23 12:00:00,430.18,430.49,430.18,430.28,600.0,413.2932,413.5911,413.2932,413.3893,600.0
2024-02-23 12:05:00,430.32,430.32,430.22,430.23,1010.0,413.4277,413.4277,413.3317,413.3413,1010.0
2024-02-23 12:10:00,430.19,430.4,430.15,430.38,1304.0,413.3029,413.5046,413.2644,413.4854,1304.0
2024-02-23 12:15:00,430.29,430.35,430.18,430.35,836.0,413.3989,413.4566,413.2932,413.4566,836.0
2024-02-23 12:20:00,430.3,430.56,430.24,430.56,1581.0,413.4085,413.6583,413.3509,413.6583,1581.0
2024-02-23 12:25:00,430.36,430.61,430.32,430.6,2012.0,413.4662,413.7064,413.4277,413.6968,2012.0
2024-02-23 12:30:00,430.59,430.72,430.58,430.71,1300.0,413.6871,413.812,413.6775,413.8024,1300.0
2024-02-23 12:35:00,430.61,430.67,430.31,430.46,2726.0,413.7064,413.764,413.4181,413.5623,2726.0
2024-02-23 12:40:00,430.37,430.47,430.34,430.4,1079.0,413.4758,413.5719,413.447,413.5046,1079.0
2024-02-23 12:45:00,430.25,430.41,430.18,430.27,1105.0,413.3605,413.5142,413.2932,413.3797,1105.0
2024-02-23 12:50:00,430.3,430.46,430.22,430.25,1141.0,413.4085,413.5623,413.3317,413.3605,1141.0
2024-02-23 12:55:00,430.24,430.24,430.12,430.15,2064.0,413.3509,413.3509,413.2356,413.2644,2064.0
2024-02-23 13:00:00,430.11,430.22,429.49,429.79,4582.0,413.226,413.3317,412.6303,412.9186,4582.0
2024-02-23 13:05:00,429.69,429.81,429.69,429.79,2042.0,412.8225,412.9378,412.8225,412.9186,2042.0
2024-02-23 13:10:00,429.88,430.11,429.88,429.96,2099.0,413.005,413.226,413.005,413.0819,2099.0
2024-02-23 13:15:00,430.03,430.07,429.88,430.04,605.0,413.1491,413.1876,413.005,413.1587,605.0
2024-02-23 13:20:00,430.02,430.08,429.99,430.08,2222.0,413.1395,413.1972,413.1107,413.1972,2222.0
2024-02-23 13:25:00,430.06,430.27,430.06,430.27,4574.0,413.178,413.3797,413.178,413.3797,4574.0
2024-02-23 13:30:00,430.25,430.33,430.18,430.25,1893.0,413.3605,413.4374,413.2932,413.3605,1893.0
2024-02-23 13:35:00,430.34,430.61,430.28,430.54,2391.0,413.447,413.7064,413.3893,413.6391,2391.0
2024-02-23 13:40:00,430.56,430.65,430.44,430.44,1412.0,413.6583,413.7448,413.543,413.543,1412.0
2024-02-23 13:45:00,430.46,430.5,430.15,430.15,2791.0,413.5623,413.6007,413.2644,413.2644,2791.0
2024-02-23 13:50:00,430.09,430.34,430.09,430.1,1240.0,413.2068,413.447,413.2068,413.2164,1240.0
2024-02-23 13:55:00,430.04,430.06,429.76,429.99,2000.0,413.1587,413.178,412.8897,413.1107,2000.0
2024-02-23 14:00:00,429.96,430.0,429.83,429.88,2135.0,413.0819,413.1203,412.957,413.005,2135.0
2024-02-23 14:05:00,430.0,430.02,429.93,430.02,700.0,413.1203,413.1395,413.0531,413.1395,700.0
2024-02-23 14:10:00,429.99,430.24,429.99,430.24,2000.0,413.1107,413.3509,413.1107,413.3509,2000.0
2024-02-23 14:15:00,430.22,430.22,430.06,430.06,1030.0,413.3317,413.3317,413.178,413.178,1030.0
2024-02-23 14:20:00,430.08,430.16,430.02,430.02,1642.0,413.1972,413.274,413.1395,413.1395,1642.0
2024-02-23 14:25:00,430.06,430.14,430.0,430.0,1000.0,413.178,413.2548,413.1203,413.1203,1000.0
2024-02-23 14:30:00,430.04,430.04,429.87,429.93,2776.0,413.1587,413.1587,412.9954,413.0531,2776.0
2024-02-23 14:35:00,430.02,430.15,430.02,430.13,1851.0,413.1395,413.2644,413.1395,413.2452,1851.0
2024-02-23 14:40:00,430.21,430.25,430.17,430.22,1985.0,413.3221,413.3605,413.2836,413.3317,1985.0
2024-02-23 14:45:00,430.17,430.33,430.16,430.31,2373.0,413.2836,413.4374,413.274,413.4181,2373.0
2024-02-23 14:50:00,430.29,430.29,430.07,430.21,6016.0,413.3989,413.3989,413.1876,413.3221,6016.0
2024-02-23 14:55:00,430.18,430.32,430.18,430.27,1423.0,413.2932,413.4277,413.2932,413.3797,1423.0
2024-02-23 15:00:00,430.18,430.6,430.18,430.58,3425.0,413.2932,413.6968,413.2932,413.6775,3425.0
2024-02-23 15:05:00,430.63,430.64,430.38,430.39,1892.0,413.7256,413.7352,413.4854,413.495,1892.0
2024-02-23 15:10:00,430.4,430.55,430.4,430.43,2591.0,413.5046,413.6487,413.5046,413.5334,2591.0
2024-02-23 15:15:00,430.53,430.59,430.46,430.58,3438.0,413.6295,413.6871,413.5623,413.6775,3438.0
2024-02-23 15:20:00,430.62,430.69,430.45,430.46,4153.0,413.716,413.7832,413.5526,413.5623,4153.0
2024-02-23 15:25:00,430.51,430.56,430.39,430.47,3159.0,413.6103,413.6583,413.495,413.5719,3159.0
2024-02-23 15:30:00,430.44,430.55,430.3,430.49,3938.0,413.543,413.6487,413.4085,413.5911,3938.0
2024-02-23 15:35:00,430.56,430.82,430.55,430.78,4341.0,413.6583,413.9081,413.6487,413.8697,4341.0
2024-02-23 15:40:00,430.76,430.77,430.54,430.55,5566.0,413.8505,413.8601,413.6391,413.6487,5566.0
2024-02-23 15:45:00,430.6,431.14,430.6,431.09,7710.0,413.6968,414.2156,413.6968,414.1675,7710.0
2024-02-23 15:50:00,431.1,431.14,430.56,430.64,5377.0,414.1771,414.2156,413.6583,413.7352,5377.0
2024-02-23 15:55:00,430.65,431.36,430.65,431.11,31407.0,413.7448,414.4269,413.7448,414.1867,31407.0
2024-02-26 09:30:00,431.5,431.55,430.06,431.39,17648.0,414.5614,414.6095,413.178,414.4557,17648.0
2024-02-26 09:35:00,431.9,432.0,430.84,430.88,6667.0,414.9457,415.0418,413.9273,413.9658,6667.0
2024-02-26 09:40:00,430.69,431.22,430.6,431.13,3230.0,413.7832,414.2924,413.6968,414.206,3230.0
2024-02-26 09:45:00,431.1,431.64,431.09,431.42,8987.0,414.1771,414.6959,414.1675,414.4846,8987.0
2024-02-26 09:50:00,431.15,431.88,431.15,431.83,6792.0,414.2252,414.9265,414.2252,414.8785,6792.0
2024-02-26 09:55:00,431.61,432.0,431.61,432.0,4301.0,414.6671,415.0418,414.6671,415.0418,4301.0
2024-02-26 10:00:00,431.85,432.09,431.75,431.78,6822.0,414.8977,415.1283,414.8016,414.8304,6822.0
2024-02-26 10:05:00,432.08,432.45,431.85,431.91,6749.0,415.1187,415.4741,414.8977,414.9553,6749.0
2024-02-26 10:10:00,432.07,432.28,431.91,431.99,2888.0,415.1091,415.3108,414.9553,415.0322,2888.0
2024-02-26 10:15:00,431.91,432.09,431.78,431.8,2784.0,414.9553,415.1283,414.8304,414.8497,2784.0
2024-02-26 10:20:00,431.49,431.54,431.21,431.4,3542.0,414.5518,414.5999,414.2828,414.4654,3542.0
2024-02-26 10:25:00,431.53,431.68,431.34,431.59,2474.0,414.5902,414.7344,414.4077,414.6479,2474.0
2024-02-26 10:30:00,431.58,431.58,431.04,431.19,2363.0,414.6383,414.6383,414.1195,414.2636,2363.0
2024-02-26 10:35:00,431.14,431.49,430.98,431.24,3146.0,414.2156,414.5518,414.0618,414.3116,3146.0
2024-02-26 10:40:00,431.19,431.27,430.81,430.81,1447.0,414.2636,414.3405,413.8985,413.8985,1447.0
2024-02-26 10:45:00,431.05,431.05,430.42,430.48,3422.0,414.1291,414.1291,413.5238,413.5815,3422.0
2024-02-26 10:50:00,430.32,430.64,430.21,430.64,4268.0,413.4277,413.7352,413.3221,413.7352,4268.0
2024-02-26 10:55:00,430.54,430.76,429.65,429.69,12197.0,413.6391,413.8505,412.784,412.8225,12197.0
2024-02-26 11:00:00,429.56,429.71,429.39,429.56,3722.0,412.6976,412.8417,412.5343,412.6976,3722.0
2024-02-26 11:05:00,429.49,429.67,429.37,429.46,4450.0,412.6303,412.8033,412.515,412.6015,4450.0
2024-02-26 11:10:00,429.53,429.58,429.33,429.43,2770.0,412.6688,412.7168,412.4766,412.5727,2770.0
2024-02-26 11:15:00,429.29,429.74,429.25,429.56,4408.0,412.4382,412.8705,412.3998,412.6976,4408.0
2024-02-26 11:20:00,429.55,430.54,429.44,430.54,12628.0,412.688,413.6391,412.5823,413.6391,12628.0
2024-02-26 11:25:00,430.55,430.55,430.03,430.03,1400.0,413.6487,413.6487,413.1491,413.1491,1400.0
2024-02-26 11:30:00,429.92,430.16,429.8,429.92,4065.0,413.0435,413.274,412.9282,413.0435,4065.0
2024-02-26 11:35:00,429.71,430.01,429.71,429.95,1714.0,412.8417,413.1299,412.8417,413.0723,1714.0
2024-02-26 11:40:00,429.73,429.79,429.61,429.75,4474.0,412.8609,412.9186,412.7456,412.8801,4474.0
2024-02-26 11:45:00,429.72,429.78,429.56,429.69,2515.0,412.8513,412.9089,412.6976,412.8225,2515.0
2024-02-26 11:50:00,429.73,429.9,429.19,429.19,5424.0,412.8609,413.0242,412.3421,412.3421,5424.0
2024-02-26 11:55:00,429.17,429.29,428.63,428.79,9033.0,412.3229,412.4382,411.8041,411.9578,9033.0
2024-02-26 12:00:00,428.63,428.77,428.11,428.13,6562.0,411.8041,411.9386,411.3045,411.3237,6562.0
2024-02-26 12:05:00,428.26,428.39,428.0,428.23,10425.0,411.4486,411.5735,411.1988,411.4198,10425.0
2024-02-26 12:10:00,428.2,428.64,428.18,428.24,4864.0,411.391,411.8137,411.3718,411.4294,4864.0
2024-02-26 12:15:00,428.33,428.47,428.15,428.26,5815.0,411.5159,411.6504,411.3429,411.4486,5815.0
2024-02-26 12:20:00,428.31,428.49,428.3,428.37,1469.0,411.4967,411.6696,411.487,411.5543,1469.0
2024-02-26 12:25:00,428.51,428.54,428.34,428.47,3637.0,411.6888,411.7176,411.5255,411.6504,3637.0
2024-02-26 12:30:00,428.53,428.53,428.36,428.39,5538.0,411.708,411.708,411.5447,411.5735,5538.0
2024-02-26 12:35:00,428.4,428.6,428.06,428.08,2872.0,411.5831,411.7753,411.2565,411.2757,2872.0
2024-02-26 12:40:00,428.02,428.05,427.42,427.56,8415.0,411.218,411.2469,410.6416,410.7761,8415.0
2024-02-26 12:45:00,427.74,427.82,427.52,427.7,2382.0,410.949,411.0259,410.7377,410.9106,2382.0
2024-02-26 12:50:00,427.68,427.7,427.03,427.25,5528.0,410.8914,410.9106,410.2669,410.4783,5528.0
2024-02-26 12:55:00,427.28,427.41,427.08,427.25,2797.0,410.5071,410.632,410.3149,410.4783,2797.0
2024-02-26 13:00:00,427.25,427.47,427.25,427.38,2800.0,410.4783,410.6896,410.4783,410.6032,2800.0
2024-02-26 13:05:00,427.29,428.19,427.21,428.11,30259.0,410.5167,411.3814,410.4398,411.3045,30259.0
2024-02-26 13:10:00,428.24,428.24,427.95,428.0,2214.0,411.4294,411.4294,411.1508,411.1988,2214.0
2024-02-26 13:15:00,428.07,428.14,428.02,428.02,1038.0,411.2661,411.3333,411.218,411.218,1038.0
2024-02-26 13:20:00,427.99,428.09,427.64,427.69,3606.0,411.1892,411.2853,410.853,410.901,3606.0
2024-02-26 13:25:00,427.5,427.61,427.31,427.49,3695.0,410.7184,410.8241,410.5359,410.7088,3695.0
2024-02-26 13:30:00,427.5,427.6,427.34,427.44,4549.0,410.7184,410.8145,410.5647,410.6608,4549.0
2024-02-26 13:35:00,427.44,427.45,426.79,426.87,4658.0,410.6608,410.6704,410.0363,410.1132,4658.0
2024-02-26 13:40:00,426.88,427.25,426.87,427.16,5165.0,410.1228,410.4783,410.1132,410.3918,5165.0
2024-02-26 13:45:00,427.35,427.38,427.14,427.19,3406.0,410.5743,410.6032,410.3726,410.4206,3406.0
2024-02-26 13:50:00,427.09,427.35,427.08,427.29,4828.0,410.3245,410.5743,410.3149,410.5167,4828.0
2024-02-26 13:55:00,427.25,427.53,427.21,427.53,2859.0,410.4783,410.7473,410.4398,410.7473,2859.0
2024-02-26 14:00:00,427.64,427.64,427.41,427.42,1800.0,410.853,410.853,410.632,410.6416,1800.0
2024-02-26 14:05:00,427.39,428.0,427.39,427.89,3635.0,410.6128,411.1988,410.6128,411.0931,3635.0
2024-02-26 14:10:00,427.68,427.76,427.56,427.67,4828.0,410.8914,410.9682,410.7761,410.8818,4828.0
2024-02-26 14:15:00,427.67,427.67,427.37,427.43,1731.0,410.8818,410.8818,410.5936,410.6512,1731.0
2024-02-26 14:20:00,427.43,427.52,427.42,427.48,1757.0,410.6512,410.7377,410.6416,410.6992,1757.0
2024-02-26 14:25:00,427.48,427.94,427.47,427.94,3281.0,410.6992,411.1412,410.6896,411.1412,3281.0
2024-02-26 14:30:00,427.95,428.33,427.82,428.08,3926.0,411.1508,411.5159,411.0259,411.2757,3926.0
2024-02-26 14:35:00,428.14,428.17,427.89,427.99,2210.0,411.3333,411.3621,411.0931,411.1892,2210.0
2024-02-26 14:40:00,427.98,428.43,427.98,428.37,8179.0,411.1796,411.6119,411.1796,411.5543,8179.0
2024-02-26 14:45:00,428.34,428.56,428.34,428.56,3781.0,411.5255,411.7368,411.5255,411.7368,3781.0
2024-02-26 14:50:00,428.56,428.97,428.56,428.83,6074.0,411.7368,412.1307,411.7368,411.9962,6074.0
2024-02-26 14:55:00,428.81,428.91,428.61,428.61,2000.0,411.977,412.0731,411.7849,411.7849,2000.0
2024-02-26 15:00:00,428.67,429.36,428.67,429.33,3318.0,411.8425,412.5054,411.8425,412.4766,3318.0
2024-02-26 15:05:00,429.4,429.4,429.13,429.15,1510.0,412.5439,412.5439,412.2845,412.3037,1510.0
2024-02-26 15:10:00,429.05,429.18,428.95,429.02,3476.0,412.2076,412.3325,412.1115,412.1788,3476.0
2024-02-26 15:15:00,429.03,429.1,428.74,428.82,1481.0,412.1884,412.2556,411.9098,411.9866,1481.0
2024-02-26 15:20:00,428.8,429.07,428.79,429.07,3644.0,411.9674,412.2268,411.9578,412.2268,3644.0
2024-02-26 15:25:00,429.1,429.12,428.91,428.92,1921.0,412.2556,412.2749,412.0731,412.0827,1921.0
2024-02-26 15:30:00,428.83,428.91,428.63,428.81,2197.0,411.9962,412.0731,411.8041,411.977,2197.0
2024-02-26 15:35:00,428.76,428.84,428.6,428.77,4157.0,411.929,412.0058,411.7753,411.9386,4157.0
2024-02-26 15:40:00,428.76,428.91,428.62,428.83,6152.0,411.929,412.0731,411.7945,411.9962,6152.0
2024-02-26 15:45:00,428.83,429.28,428.77,429.17,8168.0,411.9962,412.4286,411.9386,412.3229,8168.0
2024-02-26 15:50:00,429.24,429.25,428.86,429.25,6291.0,412.3901,412.3998,412.0251,412.3998,6291.0
2024-02-26 15:55:00,429.26,429.42,429.1,429.1,30166.0,412.4094,412.5631,412.2556,412.2556,30166.0
2024-02-27 09:30:00,428.68,428.68,426.52,426.76,25587.0,411.8521,411.8521,409.7769,410.0075,25587.0
2024-02-27 09:35:00,426.89,428.63,426.5,428.49,6946.0,410.1324,411.8041,409.7577,411.6696,6946.0
2024-02-27 09:40:00,428.9,429.59,428.74,429.1,3397.0,412.0635,412.7264,411.9098,412.2556,3397.0
2024-02-27 09:45:00,429.5,429.67,428.84,428.92,5286.0,412.6399,412.8033,412.0058,412.0827,5286.0
2024-02-27 09:50:00,428.8,429.08,428.57,428.91,6158.0,411.9674,412.2364,411.7464,412.0731,6158.0
2024-02-27 09:55:00,428.62,429.15,428.54,429.15,1880.0,411.7945,412.3037,411.7176,412.3037,1880.0
2024-02-27 10:00:00,429.2,429.22,428.76,428.88,6235.0,412.3517,412.3709,411.929,412.0443,6235.0
2024-02-27 10:05:00,428.85,428.85,427.97,428.66,3809.0,412.0155,412.0155,411.17,411.8329,3809.0
2024-02-27 10:10:00,428.66,428.8,428.52,428.69,3967.0,411.8329,411.9674,411.6984,411.8617,3967.0
2024-02-27 10:15:00,428.85,428.99,428.52,428.66,4452.0,412.0155,412.15,411.6984,411.8329,4452.0
2024-02-27 10:20:00,428.61,429.09,428.36,428.89,4129.0,411.7849,412.246,411.5447,412.0539,4129.0
2024-02-27 10:25:00,428.77,429.57,428.77,429.57,20793.0,411.9386,412.7072,411.9386,412.7072,20793.0
2024-02-27 10:30:00,429.74,429.75,429.21,429.56,19049.0,412.8705,412.8801,412.3613,412.6976,19049.0
2024-02-27 10:35:00,429.55,429.55,429.2,429.46,2186.0,412.688,412.688,412.3517,412.6015,2186.0
2024-02-27 10:40:00,429.68,430.15,429.5,430.15,3232.0,412.8129,413.2644,412.6399,413.2644,3232.0
2024-02-27 10:45:00,430.21,430.4,429.43,429.72,12184.0,413.3221,413.5046,412.5727,412.8513,12184.0
2024-02-27 10:50:00,429.86,430.07,429.68,429.72,2143.0,412.9858,413.1876,412.8129,412.8513,2143.0
2024-02-27 10:55:00,429.75,430.12,429.75,429.86,4547.0,412.8801,413.2356,412.8801,412.9858,4547.0
2024-02-27 11:00:00,429.86,430.15,429.86,430.13,4740.0,412.9858,413.2644,412.9858,413.2452,4740.0
2024-02-27 11:05:00,430.1,430.12,429.66,429.87,4053.0,413.2164,413.2356,412.7937,412.9954,4053.0
2024-02-27 11:10:00,429.85,429.85,429.55,429.63,1480.0,412.9762,412.9762,412.688,412.7648,1480.0
2024-02-27 11:15:00,429.67,429.69,429.25,429.33,3576.0,412.8033,412.8225,412.3998,412.4766,3576.0
2024-02-27 11:20:00,429.42,429.55,429.33,429.46,3623.0,412.5631,412.688,412.4766,412.6015,3623.0
2024-02-27 11:25:00,429.44,429.86,429.44,429.76,1168.0,412.5823,412.9858,412.5823,412.8897,1168.0
2024-02-27 11:30:00,429.74,430.0,429.71,429.78,3314.0,412.8705,413.1203,412.8417,412.9089,3314.0
2024-02-27 11:35:00,429.56,430.01,429.55,430.01,2128.0,412.6976,413.1299,412.688,413.1299,2128.0
2024-02-27 11:40:00,429.95,430.48,429.95,430.26,8002.0,413.0723,413.5815,413.0723,413.3701,8002.0
2024-02-27 11:45:00,430.06,430.25,429.52,429.77,2880.0,413.178,413.3605,412.6592,412.8993,2880.0
2024-02-27 11:50:00,429.87,430.05,429.47,429.49,3926.0,412.9954,413.1683,412.6111,412.6303,3926.0
2024-02-27 11:55:00,429.48,429.58,429.34,429.49,1364.0,412.6207,412.7168,412.4862,412.6303,1364.0
2024-02-27 12:00:00,429.58,429.6,429.31,429.31,1150.0,412.7168,412.736,412.4574,412.4574,1150.0
2024-02-27 12:05:00,429.36,429.38,429.11,429.12,1777.0,412.5054,412.5246,412.2652,412.2749,1777.0
2024-02-27 12:10:00,429.11,429.38,429.11,429.3,3489.0,412.2652,412.5246,412.2652,412.4478,3489.0
2024-02-27 12:15:00,429.18,429.45,429.12,429.12,2265.0,412.3325,412.5919,412.2749,412.2749,2265.0
2024-02-27 12:20:00,429.19,429.44,429.18,429.21,1447.0,412.3421,412.5823,412.3325,412.3613,1447.0
2024-02-27 12:25:00,429.19,429.45,429.07,429.16,3394.0,412.3421,412.5919,412.2268,412.3133,3394.0
2024-02-27 12:30:00,429.05,429.69,429.05,429.64,2308.0,412.2076,412.8225,412.2076,412.7744,2308.0
2024-02-27 12:35:00,429.54,429.92,429.54,429.88,1286.0,412.6784,413.0435,412.6784,413.005,1286.0
2024-02-27 12:40:00,429.88,429.92,429.83,429.9,1830.0,413.005,413.0435,412.957,413.0242,1830.0
2024-02-27 12:45:00,429.82,430.13,429.82,430.1,2527.0,412.9474,413.2452,412.9474,413.2164,2527.0
2024-02-27 12:50:00,430.12,430.75,430.05,430.75,4778.0,413.2356,413.8409,413.1683,413.8409,4778.0
2024-02-27 12:55:00,430.7,430.8,430.6,430.61,3353.0,413.7928,413.8889,413.6968,413.7064,3353.0
2024-02-27 13:00:00,430.89,431.2,430.85,431.2,3500.0,413.9754,414.2732,413.9369,414.2732,3500.0
2024-02-27 13:05:00,431.23,431.23,431.02,431.08,1267.0,414.302,414.302,414.1003,414.1579,1267.0
2024-02-27 13:10:00,431.22,431.22,430.95,430.96,821.0,414.2924,414.2924,414.033,414.0426,821.0
2024-02-27 13:15:00,430.94,430.97,430.87,430.94,718.0,414.0234,414.0522,413.9562,414.0234,718.0
2024-02-27 13:20:00,430.91,431.08,430.89,430.98,3951.0,413.9946,414.1579,413.9754,414.0618,3951.0
2024-02-27 13:25:00,431.06,431.1,430.82,430.82,2077.0,414.1387,414.1771,413.9081,413.9081,2077.0
2024-02-27 13:30:00,430.67,430.75,430.37,430.63,2375.0,413.764,413.8409,413.4758,413.7256,2375.0
2024-02-27 13:35:00,430.55,430.75,430.47,430.65,1146.0,413.6487,413.8409,413.5719,413.7448,1146.0
2024-02-27 13:40:00,430.55,430.64,430.43,430.5,2519.0,413.6487,413.7352,413.5334,413.6007,2519.0
2024-02-27 13:45:00,430.61,430.61,430.42,430.42,923.0,413.7064,413.7064,413.5238,413.5238,923.0
2024-02-27 13:50:00,430.4,430.4,430.17,430.19,1718.0,413.5046,413.5046,413.2836,413.3029,1718.0
2024-02-27 13:55:00,430.21,430.38,430.12,430.38,3331.0,413.3221,413.4854,413.2356,413.4854,3331.0
2024-02-27 14:00:00,430.29,430.29,430.17,430.24,2125.0,413.3989,413.3989,413.2836,413.3509,2125.0
2024-02-27 14:05:00,430.3,430.45,430.23,430.44,1000.0,413.4085,413.5526,413.3413,413.543,1000.0
2024-02-27 14:10:00,430.44,430.44,430.09,430.12,1272.0,413.543,413.543,413.2068,413.2356,1272.0
2024-02-27 14:15:00,430.2,430.41,430.17,430.28,2454.0,413.3125,413.5142,413.2836,413.3893,2454.0
2024-02-27 14:20:00,430.19,430.19,429.92,429.97,4403.0,413.3029,413.3029,413.0435,413.0915,4403.0
2024-02-27 14:25:00,429.91,429.92,429.62,429.72,5288.0,413.0338,413.0435,412.7552,412.8513,5288.0
2024-02-27 14:30:00,429.65,429.82,429.49,429.52,2873.0,412.784,412.9474,412.6303,412.6592,2873.0
2024-02-27 14:35:00,429.48,429.62,429.4,429.44,1730.0,412.6207,412.7552,412.5439,412.5823,1730.0
2024-02-27 14:40:00,429.5,429.5,429.3,429.37,2820.0,412.6399,412.6399,412.4478,412.515,2820.0
2024-02-27 14:45:00,429.35,429.37,429.15,429.21,1110.0,412.4958,412.515,412.3037,412.3613,1110.0
2024-02-27 14:50:00,429.23,429.36,429.07,429.07,2373.0,412.3805,412.5054,412.2268,412.2268,2373.0
2024-02-27 14:55:00,429.06,429.07,428.83,428.91,3765.0,412.2172,412.2268,411.9962,412.0731,3765.0
2024-02-27 15:00:00,428.97,429.7,428.97,429.7,2345.0,412.1307,412.8321,412.1307,412.8321,2345.0
2024-02-27 15:05:00,429.77,429.93,429.77,429.83,2867.0,412.8993,413.0531,412.8993,412.957,2867.0
2024-02-27 15:10:00,429.92,430.27,429.91,430.27,1221.0,413.0435,413.3797,413.0338,413.3797,1221.0
2024-02-27 15:15:00,430.19,430.23,430.12,430.21,4992.0,413.3029,413.3413,413.2356,413.3221,4992.0
2024-02-27 15:20:00,429.96,430.51,429.96,430.51,2920.0,413.0819,413.6103,413.0819,413.6103,2920.0
2024-02-27 15:25:00,430.49,430.49,430.37,430.41,841.0,413.5911,413.5911,413.4758,413.5142,841.0
2024-02-27 15:30:00,430.48,430.49,430.29,430.42,2376.0,413.5815,413.5911,413.3989,413.5238,2376.0
2024-02-27 15:35:00,430.48,430.62,430.42,430.48,3734.0,413.5815,413.716,413.5238,413.5815,3734.0
2024-02-27 15:40:00,430.43,430.54,430.36,430.54,3239.0,413.5334,413.6391,413.4662,413.6391,3239.0
2024-02-27 15:45:00,430.48,430.78,430.47,430.78,5474.0,413.5815,413.8697,413.5719,413.8697,5474.0
2024-02-27 15:50:00,430.68,430.78,430.45,430.64,5905.0,413.7736,413.8697,413.5526,413.7352,5905.0
2024-02-27 15:55:00,430.64,430.79,430.22,430.46,21264.0,413.7352,413.8793,413.3317,413.5623,21264.0
2024-02-28 09:30:00,431.88,432.0,430.84,431.36,22311.0,414.9265,415.0418,413.9273,414.4269,22311.0
2024-02-28 09:35:00,431.59,431.75,431.48,431.69,3778.0,414.6479,414.8016,414.5422,414.744,3778.0
2024-02-28 09:40:00,431.9,432.43,431.64,432.43,6739.0,414.9457,415.4549,414.6959,415.4549,6739.0
2024-02-28 09:45:00,432.43,432.78,432.23,432.47,5954.0,415.4549,415.7912,415.2628,415.4933,5954.0
2024-02-28 09:50:00,432.58,433.06,432.24,432.44,8039.0,415.599,416.0602,415.2724,415.4645,8039.0
2024-02-28 09:55:00,432.34,432.74,432.29,432.74,3380.0,415.3685,415.7528,415.3204,415.7528,3380.0
2024-02-28 10:00:00,432.82,433.04,432.5,432.82,7764.0,415.8296,416.041,415.5222,415.8296,7764.0
2024-02-28 10:05:00,432.83,433.52,432.83,433.43,10783.0,415.8392,416.5021,415.8392,416.4157,10783.0
2024-02-28 10:10:00,433.33,433.62,433.23,433.56,3071.0,416.3196,416.5982,416.2235,416.5406,3071.0
2024-02-28 10:15:00,433.73,434.48,433.67,433.67,15524.0,416.7039,417.4244,416.6462,416.6462,15524.0
2024-02-28 10:20:00,433.71,434.04,433.61,433.97,2955.0,416.6847,417.0017,416.5886,416.9345,2955.0
2024-02-28 10:25:00,433.95,434.4,433.94,434.26,9873.0,416.9153,417.3476,416.9056,417.2131,9873.0
2024-02-28 10:30:00,434.18,434.4,434.01,434.35,4113.0,417.1362,417.3476,416.9729,417.2996,4113.0
2024-02-28 10:35:00,434.27,434.42,434.09,434.09,7257.0,417.2227,417.3668,417.0498,417.0498,7257.0
2024-02-28 10:40:00,434.09,434.84,434.01,434.84,7432.0,417.0498,417.7703,416.9729,417.7703,7432.0
2024-02-28 10:45:00,434.84,435.02,434.65,434.93,12332.0,417.7703,417.9432,417.5878,417.8568,12332.0
2024-02-28 10:50:00,434.85,435.0,434.71,434.93,2988.0,417.7799,417.924,417.6454,417.8568,2988.0
2024-02-28 10:55:00,434.9,434.9,434.73,434.75,2618.0,417.828,417.828,417.6646,417.6838,2618.0
2024-02-28 11:00:00,434.98,434.98,434.39,434.65,3928.0,417.9048,417.9048,417.338,417.5878,3928.0
2024-02-28 11:05:00,434.56,434.57,433.65,433.78,10704.0,417.5013,417.5109,416.627,416.7519,10704.0
2024-02-28 11:10:00,433.82,433.95,433.65,433.81,6454.0,416.7904,416.9153,416.627,416.7807,6454.0
2024-02-28 11:15:00,433.83,433.95,433.43,433.44,3739.0,416.8,416.9153,416.4157,416.4253,3739.0
2024-02-28 11:20:00,433.48,433.48,433.24,433.36,2080.0,416.4637,416.4637,416.2331,416.3484,2080.0
2024-02-28 11:25:00,433.37,433.44,432.92,432.92,4348.0,416.358,416.4253,415.9257,415.9257,4348.0
2024-02-28 11:30:00,432.91,432.92,432.74,432.85,2445.0,415.9161,415.9257,415.7528,415.8584,2445.0
2024-02-28 11:35:00,432.96,433.0,432.69,433.0,3778.0,415.9641,416.0025,415.7047,416.0025,3778.0
2024-02-28 11:40:00,432.94,433.16,432.86,433.15,4676.0,415.9449,416.1563,415.868,416.1467,4676.0
2024-02-28 11:45:00,433.16,433.18,432.97,433.05,2427.0,416.1563,416.1755,415.9737,416.0506,2427.0
2024-02-28 11:50:00,433.06,433.07,432.73,432.79,4919.0,416.0602,416.0698,415.7431,415.8008,4919.0
2024-02-28 11:55:00,432.92,433.3,432.92,432.99,2344.0,415.9257,416.2908,415.9257,415.9929,2344.0
2024-02-28 12:00:00,432.94,433.14,432.93,433.0,1788.0,415.9449,416.137,415.9353,416.0025,1788.0
2024-02-28 12:05:00,433.08,433.15,433.0,433.15,1800.0,416.0794,416.1467,416.0025,416.1467,1800.0
2024-02-28 12:10:00,433.17,433.37,433.17,433.3,2852.0,416.1659,416.358,416.1659,416.2908,2852.0
2024-02-28 12:15:00,433.18,433.18,432.85,432.85,1236.0,416.1755,416.1755,415.8584,415.8584,1236.0
2024-02-28 12:20:00,432.93,432.94,432.64,432.79,4791.0,415.9353,415.9449,415.6567,415.8008,4791.0
2024-02-28 12:25:00,432.78,433.06,432.69,433.02,5096.0,415.7912,416.0602,415.7047,416.0218,5096.0
2024-02-28 12:30:00,433.05,433.05,432.75,432.87,2348.0,416.0506,416.0506,415.7624,415.8776,2348.0
2024-02-28 12:35:00,432.85,432.98,432.84,432.94,925.0,415.8584,415.9833,415.8488,415.9449,925.0
2024-02-28 12:40:00,433.0,433.21,433.0,433.15,746.0,416.0025,416.2043,416.0025,416.1467,746.0
2024-02-28 12:45:00,433.06,433.16,433.03,433.07,1199.0,416.0602,416.1563,416.0314,416.0698,1199.0
2024-02-28 12:50:00,433.02,433.17,432.84,433.01,4821.0,416.0218,416.1659,415.8488,416.0122,4821.0
2024-02-28 12:55:00,433.11,433.61,433.1,433.46,3424.0,416.1082,416.5886,416.0986,416.4445,3424.0
2024-02-28 13:00:00,433.53,433.83,433.52,433.8,10479.0,416.5117,416.8,416.5021,416.7711,10479.0
2024-02-28 13:05:00,433.79,433.86,433.77,433.78,1093.0,416.7615,416.8288,416.7423,416.7519,1093.0
2024-02-28 13:10:00,433.81,433.83,433.65,433.73,3279.0,416.7807,416.8,416.627,416.7039,3279.0
2024-02-28 13:15:00,433.65,433.85,433.64,433.85,4115.0,416.627,416.8192,416.6174,416.8192,4115.0
2024-02-28 13:20:00,433.87,434.0,433.74,434.0,2388.0,416.8384,416.9633,416.7135,416.9633,2388.0
2024-02-28 13:25:00,433.83,434.1,433.83,434.05,2718.0,416.8,417.0594,416.8,417.0113,2718.0
2024-02-28 13:30:00,434.14,434.14,433.94,434.05,2629.0,417.0978,417.0978,416.9056,417.0113,2629.0
2024-02-28 13:35:00,434.05,434.17,433.98,434.14,2582.0,417.0113,417.1266,416.9441,417.0978,2582.0
2024-02-28 13:40:00,434.08,434.15,434.04,434.06,2614.0,417.0401,417.1074,417.0017,417.0209,2614.0
2024-02-28 13:45:00,433.99,434.05,433.6,433.88,3159.0,416.9537,417.0113,416.579,416.848,3159.0
2024-02-28 13:50:00,433.74,434.0,433.58,434.0,3221.0,416.7135,416.9633,416.5598,416.9633,3221.0
2024-02-28 13:55:00,434.11,434.18,434.02,434.03,2959.0,417.069,417.1362,416.9825,416.9921,2959.0
2024-02-28 14:00:00,434.03,434.03,433.56,433.62,3051.0,416.9921,416.9921,416.5406,416.5982,3051.0
2024-02-28 14:05:00,433.66,433.67,433.37,433.44,2082.0,416.6366,416.6462,416.358,416.4253,2082.0
2024-02-28 14:10:00,433.45,433.8,433.39,433.76,4050.0,416.4349,416.7711,416.3772,416.7327,4050.0
2024-02-28 14:15:00,433.67,433.85,433.63,433.77,1900.0,416.6462,416.8192,416.6078,416.7423,1900.0
2024-02-28 14:20:00,433.77,433.93,433.64,433.64,2940.0,416.7423,416.896,416.6174,416.6174,2940.0
2024-02-28 14:25:00,433.62,433.69,433.61,433.66,2619.0,416.5982,416.6655,416.5886,416.6366,2619.0
2024-02-28 14:30:00,433.6,433.6,433.31,433.31,1004.0,416.579,416.579,416.3004,416.3004,1004.0
2024-02-28 14:35:00,433.37,433.44,433.22,433.28,2911.0,416.358,416.4253,416.2139,416.2716,2911.0
2024-02-28 14:40:00,433.24,433.24,433.06,433.14,3192.0,416.2331,416.2331,416.0602,416.137,3192.0
2024-02-28 14:45:00,433.14,433.51,433.14,433.32,2149.0,416.137,416.4925,416.137,416.31,2149.0
2024-02-28 14:50:00,433.31,433.31,433.08,433.22,852.0,416.3004,416.3004,416.0794,416.2139,852.0
2024-02-28 14:55:00,433.17,433.17,432.96,433.07,2162.0,416.1659,416.1659,415.9641,416.0698,2162.0
2024-02-28 15:00:00,433.09,433.47,433.04,433.31,2266.0,416.089,416.4541,416.041,416.3004,2266.0
2024-02-28 15:05:00,433.29,433.57,433.03,433.24,2926.0,416.2812,416.5502,416.0314,416.2331,2926.0
2024-02-28 15:10:00,433.29,433.35,433.16,433.16,1073.0,416.2812,416.3388,416.1563,416.1563,1073.0
2024-02-28 15:15:00,433.41,433.58,433.16,433.43,1404.0,416.3965,416.5598,416.1563,416.4157,1404.0
2024-02-28 15:20:00,433.39,433.4,433.06,433.08,2929.0,416.3772,416.3868,416.0602,416.0794,2929.0
2024-02-28 15:25:00,433.04,433.04,432.51,432.6,3124.0,416.041,416.041,415.5318,415.6182,3124.0
2024-02-28 15:30:00,432.65,432.97,432.65,432.83,5542.0,415.6663,415.9737,415.6663,415.8392,5542.0
2024-02-28 15:35:00,432.8,432.8,432.6,432.6,3500.0,415.8104,415.8104,415.6182,415.6182,3500.0
2024-02-28 15:40:00,432.62,432.74,432.43,432.59,6806.0,415.6375,415.7528,415.4549,415.6086,6806.0
2024-02-28 15:45:00,432.69,433.08,432.54,432.99,8335.0,415.7047,416.0794,415.5606,415.9929,8335.0
2024-02-28 15:50:00,433.0,433.14,432.41,432.59,6831.0,416.0025,416.137,415.4357,415.6086,6831.0
2024-02-28 15:55:00,432.61,432.67,432.0,432.34,42285.0,415.6279,415.6855,415.0418,415.3685,42285.0
2024-02-29 09:30:00,429.33,430.75,428.51,429.89,29093.0,415.5107,416.885,414.7171,416.0526,29093.0
2024-02-29 09:35:00,430.01,430.18,429.11,429.12,6167.0,416.1688,416.3333,415.2977,415.3074,6167.0
2024-02-29 09:40:00,429.63,430.33,429.1,430.24,7085.0,415.801,416.4785,415.2881,416.3914,7085.0
2024-02-29 09:45:00,430.24,430.55,429.34,429.34,4146.0,416.3914,416.6914,415.5203,415.5203,4146.0
2024-02-29 09:50:00,429.55,429.77,428.34,428.44,7525.0,415.7236,415.9365,414.5525,414.6493,7525.0
2024-02-29 09:55:00,428.4,429.19,428.22,428.78,5233.0,414.6106,415.3752,414.4364,414.9784,5233.0
2024-02-29 10:00:00,428.83,429.41,427.92,428.07,4780.0,415.0268,415.5881,414.146,414.2912,4780.0
2024-02-29 10:05:00,428.0,428.58,427.56,428.54,3942.0,414.2235,414.7848,413.7976,414.7461,3942.0
2024-02-29 10:10:00,428.83,429.57,428.78,428.85,7170.0,415.0268,415.7429,414.9784,415.0461,7170.0
2024-02-29 10:15:00,429.17,429.57,428.97,429.48,4406.0,415.3558,415.7429,415.1622,415.6558,4406.0
2024-02-29 10:20:00,429.5,429.75,429.02,429.34,2528.0,415.6752,415.9171,415.2106,415.5203,2528.0
2024-02-29 10:25:00,429.52,429.56,429.41,429.56,1554.0,415.6945,415.7333,415.5881,415.7333,1554.0
2024-02-29 10:30:00,429.35,429.67,429.31,429.48,2100.0,415.53,415.8397,415.4913,415.6558,2100.0
2024-02-29 10:35:00,429.48,429.66,428.72,428.72,3925.0,415.6558,415.83,414.9203,414.9203,3925.0
2024-02-29 10:40:00,428.78,429.16,428.62,429.16,2875.0,414.9784,415.3461,414.8235,415.3461,2875.0
2024-02-29 10:45:00,429.15,429.48,429.12,429.48,4889.0,415.3365,415.6558,415.3074,415.6558,4889.0
2024-02-29 10:50:00,429.82,429.94,429.57,429.73,2328.0,415.9849,416.101,415.7429,415.8978,2328.0
2024-02-29 10:55:00,429.72,429.82,429.5,429.74,5468.0,415.8881,415.9849,415.6752,415.9075,5468.0
2024-02-29 11:00:00,429.75,429.8,429.24,429.36,2468.0,415.9171,415.9655,415.4236,415.5397,2468.0
2024-02-29 11:05:00,429.47,429.56,429.17,429.17,1942.0,415.6462,415.7333,415.3558,415.3558,1942.0
2024-02-29 11:10:00,429.34,429.36,429.05,429.28,2400.0,415.5203,415.5397,415.2397,415.4623,2400.0
2024-02-29 11:15:00,429.08,429.2,428.99,429.07,2202.0,415.2687,415.3848,415.1816,415.259,2202.0
2024-02-29 11:20:00,429.05,429.14,429.0,429.14,1499.0,415.2397,415.3268,415.1913,415.3268,1499.0
2024-02-29 11:25:00,429.14,429.24,429.05,429.14,2136.0,415.3268,415.4236,415.2397,415.3268,2136.0
2024-02-29 11:30:00,429.18,429.44,429.16,429.34,1843.0,415.3655,415.6171,415.3461,415.5203,1843.0
2024-02-29 11:35:00,429.3,429.3,428.77,428.77,2702.0,415.4816,415.4816,414.9687,414.9687,2702.0
2024-02-29 11:40:00,428.69,428.96,428.69,428.79,1947.0,414.8913,415.1526,414.8913,414.988,1947.0
2024-02-29 11:45:00,428.75,428.79,428.51,428.55,2298.0,414.9493,414.988,414.7171,414.7558,2298.0
2024-02-29 11:50:00,428.57,428.64,428.22,428.34,4480.0,414.7751,414.8429,414.4364,414.5525,4480.0
2024-02-29 11:55:00,428.36,428.97,428.29,428.63,3806.0,414.5719,415.1622,414.5041,414.8332,3806.0
2024-02-29 12:00:00,428.8,429.24,428.8,429.24,1351.0,414.9977,415.4236,414.9977,415.4236,1351.0
2024-02-29 12:05:00,429.08,429.28,428.71,428.71,1453.0,415.2687,415.4623,414.9106,414.9106,1453.0
2024-02-29 12:10:00,428.8,428.88,428.61,428.73,4039.0,414.9977,415.0751,414.8138,414.93,4039.0
2024-02-29 12:15:00,428.79,428.95,428.65,428.65,2597.0,414.988,415.1429,414.8525,414.8525,2597.0
2024-02-29 12:20:00,428.92,429.06,428.86,428.95,2313.0,415.1139,415.2494,415.0558,415.1429,2313.0
2024-02-29 12:25:00,428.94,429.06,428.91,429.0,2204.0,415.1332,415.2494,415.1042,415.1913,2204.0
2024-02-29 12:30:00,429.2,429.32,428.92,428.93,2191.0,415.3848,415.501,415.1139,415.1235,2191.0
2024-02-29 12:35:00,429.03,429.29,429.02,429.24,2879.0,415.2203,415.4719,415.2106,415.4236,2879.0
2024-02-29 12:40:00,429.32,429.38,429.11,429.34,3014.0,415.501,415.5591,415.2977,415.5203,3014.0
2024-02-29 12:45:00,429.33,429.41,429.19,429.32,4345.0,415.5107,415.5881,415.3752,415.501,4345.0
2024-02-29 12:50:00,429.38,429.39,429.17,429.17,3681.0,415.5591,415.5687,415.3558,415.3558,3681.0
2024-02-29 12:55:00,429.17,429.17,428.82,428.97,3750.0,415.3558,415.3558,415.0171,415.1622,3750.0
2024-02-29 13:00:00,428.97,429.15,428.97,428.98,6648.0,415.1622,415.3365,415.1622,415.1719,6648.0
2024-02-29 13:05:00,428.87,428.88,428.75,428.77,1460.0,415.0655,415.0751,414.9493,414.9687,1460.0
2024-02-29 13:10:00,428.76,428.95,428.71,428.85,2848.0,414.959,415.1429,414.9106,415.0461,2848.0
2024-02-29 13:15:00,428.74,428.81,428.3,428.42,3957.0,414.9397,415.0074,414.5138,414.63,3957.0
2024-02-29 13:20:00,428.42,428.55,428.34,428.34,6403.0,414.63,414.7558,414.5525,414.5525,6403.0
2024-02-29 13:25:00,428.35,428.47,428.32,428.43,1588.0,414.5622,414.6783,414.5332,414.6396,1588.0
2024-02-29 13:30:00,428.46,428.48,428.33,428.36,2113.0,414.6687,414.688,414.5428,414.5719,2113.0
2024-02-29 13:35:00,428.35,428.41,428.15,428.15,1702.0,414.5622,414.6203,414.3686,414.3686,1702.0
2024-02-29 13:40:00,428.33,428.35,428.19,428.19,1493.0,414.5428,414.5622,414.4074,414.4074,1493.0
2024-02-29 13:45:00,428.19,428.25,428.1,428.12,1564.0,414.4074,414.4654,414.3203,414.3396,1564.0
2024-02-29 13:50:00,428.19,428.35,428.13,428.27,3433.0,414.4074,414.5622,414.3493,414.4848,3433.0
2024-02-29 13:55:00,428.29,428.42,428.17,428.42,3945.0,414.5041,414.63,414.388,414.63,3945.0
2024-02-29 14:00:00,428.74,429.0,428.69,428.86,4641.0,414.9397,415.1913,414.8913,415.0558,4641.0
2024-02-29 14:05:00,428.88,429.08,428.86,428.93,1692.0,415.0751,415.2687,415.0558,415.1235,1692.0
2024-02-29 14:10:00,429.01,429.07,428.82,428.96,2488.0,415.201,415.259,415.0171,415.1526,2488.0
2024-02-29 14:15:00,429.02,429.37,429.02,429.36,2865.0,415.2106,415.5494,415.2106,415.5397,2865.0
2024-02-29 14:20:00,429.12,429.17,428.93,429.07,2437.0,415.3074,415.3558,415.1235,415.259,2437.0
2024-02-29 14:25:00,429.07,429.15,428.87,428.93,3900.0,415.259,415.3365,415.0655,415.1235,3900.0
2024-02-29 14:30:00,428.91,428.98,428.73,428.74,4616.0,415.1042,415.1719,414.93,414.9397,4616.0
2024-02-29 14:35:00,428.86,428.86,428.48,428.58,3550.0,415.0558,415.0558,414.688,414.7848,3550.0
2024-02-29 14:40:00,428.71,428.84,428.48,428.6,5768.0,414.9106,415.0364,414.688,414.8042,5768.0
2024-02-29 14:45:00,428.59,428.7,428.45,428.56,3172.0,414.7945,414.9009,414.659,414.7654,3172.0
2024-02-29 14:50:00,428.57,428.71,428.44,428.7,4155.0,414.7751,414.9106,414.6493,414.9009,4155.0
2024-02-29 14:55:00,428.68,429.01,428.66,429.01,3290.0,414.8816,415.201,414.8622,415.201,3290.0
2024-02-29 15:00:00,428.89,429.1,428.59,428.59,4789.0,415.0848,415.2881,414.7945,414.7945,4789.0
2024-02-29 15:05:00,428.59,428.87,428.59,428.87,3919.0,414.7945,415.0655,414.7945,415.0655,3919.0
2024-02-29 15:10:00,428.89,429.06,428.72,428.78,5190.0,415.0848,415.2494,414.9203,414.9784,5190.0
2024-02-29 15:15:00,428.77,429.07,428.75,429.0,8968.0,414.9687,415.259,414.9493,415.1913,8968.0
2024-02-29 15:20:00,428.99,428.99,428.79,428.85,7999.0,415.1816,415.1816,414.988,415.0461,7999.0
2024-02-29 15:25:00,428.76,429.1,428.66,428.94,9827.0,414.959,415.2881,414.8622,415.1332,9827.0
2024-02-29 15:30:00,428.99,429.16,428.83,429.09,11559.0,415.1816,415.3461,415.0268,415.2784,11559.0
2024-02-29 15:35:00,428.92,428.93,428.48,428.65,4181.0,415.1139,415.1235,414.688,414.8525,4181.0
2024-02-29 15:40:00,428.68,428.92,428.68,428.84,4043.0,414.8816,415.1139,414.8816,415.0364,4043.0
2024-02-29 15:45:00,428.95,429.63,428.92,429.63,15037.0,415.1429,415.801,415.1139,415.801,15037.0
2024-02-29 15:50:00,429.64,429.89,429.08,429.16,18244.0,415.8107,416.0526,415.2687,415.3461,18244.0
2024-02-29 15:55:00,429.23,429.23,427.9,427.91,71119.0,415.4139,415.4139,414.1267,414.1364,71119.0
2024-03-01 09:30:00,427.9,428.91,424.68,425.59,27081.0,414.1267,415.1042,411.0103,411.891,27081.0
2024-03-01 09:35:00,424.99,426.45,424.3,424.36,4368.0,411.3104,412.7234,410.6426,410.7006,4368.0
2024-03-01 09:40:00,424.73,425.41,424.32,424.32,7365.0,411.0587,411.7168,410.6619,410.6619,7365.0
2024-03-01 09:45:00,424.26,425.22,424.23,425.11,8421.0,410.6039,411.533,410.5748,411.4265,8421.0
2024-03-01 09:50:00,424.87,424.99,424.25,424.82,4329.0,411.1942,411.3104,410.5942,411.1458,4329.0
2024-03-01 09:55:00,424.54,424.93,424.25,424.92,4892.0,410.8748,411.2523,410.5942,411.2426,4892.0
2024-03-01 10:00:00,425.45,425.71,424.0,424.0,2774.0,411.7556,412.0072,410.3522,410.3522,2774.0
2024-03-01 10:05:00,424.65,424.88,424.45,424.78,4794.0,410.9813,411.2039,410.7877,411.1071,4794.0
2024-03-01 10:10:00,424.79,425.24,424.69,424.89,2203.0,411.1168,411.5523,411.02,411.2136,2203.0
2024-03-01 10:15:00,424.98,425.38,424.98,425.22,2794.0,411.3007,411.6878,411.3007,411.533,2794.0
2024-03-01 10:20:00,425.6,425.75,425.3,425.31,4281.0,411.9007,412.0459,411.6104,411.6201,4281.0
2024-03-01 10:25:00,425.39,425.87,425.39,425.87,2255.0,411.6975,412.162,411.6975,412.162,2255.0
2024-03-01 10:30:00,425.87,427.19,425.86,426.7,13655.0,412.162,413.4395,412.1524,412.9653,13655.0
2024-03-01 10:35:00,426.91,426.92,426.45,426.45,2777.0,413.1686,413.1782,412.7234,412.7234,2777.0
2024-03-01 10:40:00,426.77,426.91,426.6,426.6,1742.0,413.0331,413.1686,412.8685,412.8685,1742.0
2024-03-01 10:45:00,426.61,427.09,426.48,427.09,3005.0,412.8782,413.3428,412.7524,413.3428,3005.0
2024-03-01 10:50:00,427.16,427.18,426.54,426.69,7207.0,413.4105,413.4299,412.8105,412.9556,7207.0
2024-03-01 10:55:00,426.55,427.05,426.07,426.14,9382.0,412.8201,413.304,412.3556,412.4233,9382.0
2024-03-01 11:00:00,426.05,426.6,426.05,426.6,3283.0,412.3362,412.8685,412.3362,412.8685,3283.0
2024-03-01 11:05:00,426.72,426.88,426.36,426.36,4915.0,412.9847,413.1395,412.6363,412.6363,4915.0
2024-03-01 11:10:00,426.41,426.67,425.83,425.98,2884.0,412.6846,412.9363,412.1233,412.2685,2884.0
2024-03-01 11:15:00,425.95,426.25,425.95,426.24,3359.0,412.2395,412.5298,412.2395,412.5201,3359.0
2024-03-01 11:20:00,426.02,426.02,425.55,425.55,2905.0,412.3072,412.3072,411.8523,411.8523,2905.0
2024-03-01 11:25:00,425.54,425.54,425.07,425.26,4085.0,411.8427,411.8427,411.3878,411.5717,4085.0
2024-03-01 11:30:00,425.22,425.44,425.06,425.34,4009.0,411.533,411.7459,411.3781,411.6491,4009.0
2024-03-01 11:35:00,425.34,425.8,425.0,425.8,4435.0,411.6491,412.0943,411.32,412.0943,4435.0
2024-03-01 11:40:00,425.62,425.7,425.54,425.57,2283.0,411.9201,411.9975,411.8427,411.8717,2283.0
2024-03-01 11:45:00,425.6,425.72,425.48,425.53,5546.0,411.9007,412.0169,411.7846,411.833,5546.0
2024-03-01 11:50:00,425.49,425.49,425.0,425.16,6501.0,411.7943,411.7943,411.32,411.4749,6501.0
2024-03-01 11:55:00,425.05,425.65,425.04,425.46,2893.0,411.3684,411.9491,411.3587,411.7652,2893.0
2024-03-01 12:00:00,425.51,425.95,425.39,425.8,3020.0,411.8136,412.2395,411.6975,412.0943,3020.0
2024-03-01 12:05:00,425.83,426.22,425.83,426.1,4933.0,412.1233,412.5008,412.1233,412.3846,4933.0
2024-03-01 12:10:00,426.09,426.11,425.95,426.11,700.0,412.3749,412.3943,412.2395,412.3943,700.0
2024-03-01 12:15:00,425.96,426.35,425.95,426.19,2525.0,412.2491,412.6266,412.2395,412.4717,2525.0
2024-03-01 12:20:00,426.35,426.64,426.23,426.5,5909.0,412.6266,412.9072,412.5104,412.7718,5909.0
2024-03-01 12:25:00,426.52,426.59,426.13,426.2,3831.0,412.7911,412.8589,412.4137,412.4814,3831.0
2024-03-01 12:30:00,426.16,426.28,425.93,426.12,2381.0,412.4427,412.5588,412.2201,412.404,2381.0
2024-03-01 12:35:00,426.15,426.35,426.09,426.24,1525.0,412.433,412.6266,412.3749,412.5201,1525.0
2024-03-01 12:40:00,426.28,426.28,426.01,426.03,1432.0,412.5588,412.5588,412.2975,412.3169,1432.0
2024-03-01 12:45:00,426.02,426.19,425.99,426.19,1567.0,412.3072,412.4717,412.2782,412.4717,1567.0
2024-03-01 12:50:00,426.1,426.13,425.68,425.77,16866.0,412.3846,412.4137,411.9781,412.0653,16866.0
2024-03-01 12:55:00,425.77,425.77,425.54,425.54,3930.0,412.0653,412.0653,411.8427,411.8427,3930.0
2024-03-01 13:00:00,425.58,425.6,425.43,425.52,4102.0,411.8814,411.9007,411.7362,411.8233,4102.0
2024-03-01 13:05:00,425.52,425.62,425.36,425.41,2609.0,411.8233,411.9201,411.6684,411.7168,2609.0
2024-03-01 13:10:00,425.44,425.72,425.41,425.58,2794.0,411.7459,412.0169,411.7168,411.8814,2794.0
2024-03-01 13:15:00,425.67,425.73,425.39,425.41,9961.0,411.9685,412.0265,411.6975,411.7168,9961.0
2024-03-01 13:20:00,425.5,425.91,425.43,425.77,8119.0,411.8039,412.2007,411.7362,412.0653,8119.0
2024-03-01 13:25:00,425.97,426.16,425.73,425.96,4508.0,412.2588,412.4427,412.0265,412.2491,4508.0
2024-03-01 13:30:00,425.94,426.02,425.88,425.96,2650.0,412.2298,412.3072,412.1717,412.2491,2650.0
2024-03-01 13:35:00,425.93,425.93,425.6,425.74,2856.0,412.2201,412.2201,411.9007,412.0362,2856.0
2024-03-01 13:40:00,425.72,425.79,425.62,425.62,2549.0,412.0169,412.0846,411.9201,411.9201,2549.0
2024-03-01 13:45:00,425.73,425.91,425.7,425.7,4279.0,412.0265,412.2007,411.9975,411.9975,4279.0
2024-03-01 13:50:00,425.62,425.63,425.34,425.34,7654.0,411.9201,411.9298,411.6491,411.6491,7654.0
2024-03-01 13:55:00,425.34,425.69,425.34,425.45,7443.0,411.6491,411.9878,411.6491,411.7556,7443.0
2024-03-01 14:00:00,425.5,425.62,425.35,425.5,7485.0,411.8039,411.9201,411.6588,411.8039,7485.0
2024-03-01 14:05:00,425.39,425.57,425.35,425.57,5644.0,411.6975,411.8717,411.6588,411.8717,5644.0
2024-03-01 14:10:00,425.54,425.85,425.54,425.75,5637.0,411.8427,412.1427,411.8427,412.0459,5637.0
2024-03-01 14:15:00,425.81,425.84,425.55,425.56,3122.0,412.104,412.133,411.8523,411.862,3122.0
2024-03-01 14:20:00,425.61,425.87,425.61,425.7,11628.0,411.9104,412.162,411.9104,411.9975,11628.0
2024-03-01 14:25:00,425.79,426.0,425.71,425.92,4716.0,412.0846,412.2878,412.0072,412.2104,4716.0
2024-03-01 14:30:00,425.92,426.0,425.71,425.76,4204.0,412.2104,412.2878,412.0072,412.0556,4204.0
2024-03-01 14:35:00,425.76,425.97,425.71,425.75,5768.0,412.0556,412.2588,412.0072,412.0459,5768.0
2024-03-01 14:40:00,425.75,425.86,425.62,425.65,12120.0,412.0459,412.1524,411.9201,411.9491,12120.0
2024-03-01 14:45:00,425.75,426.09,425.66,425.91,8419.0,412.0459,412.3749,411.9588,412.2007,8419.0
2024-03-01 14:50:00,425.99,425.99,425.81,425.86,7444.0,412.2782,412.2782,412.104,412.1524,7444.0
2024-03-01 14:55:00,425.9,425.95,425.76,425.86,7347.0,412.1911,412.2395,412.0556,412.1524,7347.0
2024-03-01 15:00:00,425.8,425.89,425.41,425.41,11116.0,412.0943,412.1814,411.7168,411.7168,11116.0
2024-03-01 15:05:00,425.43,425.43,425.17,425.38,8178.0,411.7362,411.7362,411.4846,411.6878,8178.0
2024-03-01 15:10:00,425.35,425.74,425.29,425.74,2885.0,411.6588,412.0362,411.6007,412.0362,2885.0
2024-03-01 15:15:00,425.83,426.28,425.82,426.28,6658.0,412.1233,412.5588,412.1136,412.5588,6658.0
2024-03-01 15:20:00,426.31,426.89,426.06,426.74,4912.0,412.5879,413.1492,412.3459,413.004,4912.0
2024-03-01 15:25:00,426.8,426.81,426.56,426.81,4390.0,413.0621,413.0718,412.8298,413.0718,4390.0
2024-03-01 15:30:00,426.81,426.87,426.73,426.82,3231.0,413.0718,413.1298,412.9943,413.0815,3231.0
2024-03-01 15:35:00,426.83,426.95,426.35,426.49,4883.0,413.0911,413.2073,412.6266,412.7621,4883.0
2024-03-01 15:40:00,426.38,426.49,426.31,426.42,2799.0,412.6556,412.7621,412.5879,412.6943,2799.0
2024-03-01 15:45:00,426.6,426.6,426.2,426.42,11367.0,412.8685,412.8685,412.4814,412.6943,11367.0
2024-03-01 15:50:00,426.36,426.45,425.98,426.17,6933.0,412.6363,412.7234,412.2685,412.4524,6933.0
2024-03-01 15:55:00,426.24,426.59,426.11,426.51,32433.0,412.5201,412.8589,412.3943,412.7814,32433.0
2024-03-04 09:30:00,428.57,429.46,426.95,429.46,36154.0,414.7751,415.6365,413.2073,415.6365,36154.0
2024-03-04 09:35:00,428.79,429.31,428.08,428.22,4325.0,414.988,415.4913,414.3009,414.4364,4325.0
2024-03-04 09:40:00,428.26,430.21,428.15,430.01,10354.0,414.4751,416.3623,414.3686,416.1688,10354.0
2024-03-04 09:45:00,430.19,431.47,430.17,431.35,11410.0,416.343,417.5818,416.3236,417.4656,11410.0
2024-03-04 09:50:00,431.15,431.46,430.28,431.16,10601.0,417.2721,417.5721,416.4301,417.2818,10601.0
2024-03-04 09:55:00,431.22,432.21,431.21,432.2,15247.0,417.3398,418.298,417.3301,418.2883,15247.0
2024-03-04 10:00:00,432.33,432.63,431.94,432.55,7950.0,418.4141,418.7044,418.0366,418.627,7950.0
2024-03-04 10:05:00,432.49,433.0,432.13,432.13,12900.0,418.5689,419.0625,418.2205,418.2205,12900.0
2024-03-04 10:10:00,432.13,432.18,431.56,431.71,5850.0,418.2205,418.2689,417.6689,417.8141,5850.0
2024-03-04 10:15:00,431.75,432.64,431.67,432.38,10720.0,417.8528,418.7141,417.7753,418.4625,10720.0
2024-03-04 10:20:00,432.38,433.1,432.38,432.93,10723.0,418.4625,419.1593,418.4625,418.9948,10723.0
2024-03-04 10:25:00,433.08,433.22,432.3,432.48,4192.0,419.14,419.2754,418.3851,418.5593,4192.0
2024-03-04 10:30:00,432.46,432.66,431.68,431.68,6444.0,418.5399,418.7335,417.785,417.785,6444.0
2024-03-04 10:35:00,431.45,431.55,430.38,430.38,8771.0,417.5624,417.6592,416.5269,416.5269,8771.0
2024-03-04 10:40:00,430.88,430.88,429.95,430.19,4808.0,417.0108,417.0108,416.1107,416.343,4808.0
2024-03-04 10:45:00,430.0,430.26,429.87,430.26,892.0,416.1591,416.4107,416.0333,416.4107,892.0
2024-03-04 10:50:00,430.06,430.73,430.06,430.73,3276.0,416.2172,416.8656,416.2172,416.8656,3276.0
2024-03-04 10:55:00,430.89,431.46,430.7,431.24,2423.0,417.0204,417.5721,416.8366,417.3592,2423.0
2024-03-04 11:00:00,431.21,431.39,430.75,431.38,4308.0,417.3301,417.5044,416.885,417.4947,4308.0
2024-03-04 11:05:00,431.16,431.59,431.16,431.52,4410.0,417.2818,417.6979,417.2818,417.6302,4410.0
2024-03-04 11:10:00,431.47,431.67,431.25,431.64,1622.0,417.5818,417.7753,417.3689,417.7463,1622.0
2024-03-04 11:15:00,431.76,431.87,431.61,431.82,1765.0,417.8624,417.9689,417.7173,417.9205,1765.0
2024-03-04 11:20:00,431.8,432.05,431.54,431.72,6189.0,417.9012,418.1431,417.6495,417.8237,6189.0
2024-03-04 11:25:00,431.73,431.87,431.5,431.77,2454.0,417.8334,417.9689,417.6108,417.8721,2454.0
2024-03-04 11:30:00,431.92,432.05,431.76,431.84,2625.0,418.0173,418.1431,417.8624,417.9399,2625.0
2024-03-04 11:35:00,431.88,431.97,431.62,431.62,2209.0,417.9786,418.0657,417.7269,417.7269,2209.0
2024-03-04 11:40:00,431.55,431.88,431.48,431.66,1829.0,417.6592,417.9786,417.5915,417.7657,1829.0
2024-03-04 11:45:00,431.66,432.04,431.66,432.03,1590.0,417.7657,418.1334,417.7657,418.1238,1590.0
2024-03-04 11:50:00,431.92,432.05,431.66,431.68,4480.0,418.0173,418.1431,417.7657,417.785,4480.0
2024-03-04 11:55:00,431.93,431.94,431.48,431.57,2462.0,418.027,418.0366,417.5915,417.6786,2462.0
2024-03-04 12:00:00,431.46,431.46,431.3,431.32,1162.0,417.5721,417.5721,417.4172,417.4366,1162.0
2024-03-04 12:05:00,431.35,431.48,431.17,431.17,2675.0,417.4656,417.5915,417.2914,417.2914,2675.0
2024-03-04 12:10:00,431.26,431.31,430.96,431.17,1786.0,417.3785,417.4269,417.0882,417.2914,1786.0
2024-03-04 12:15:00,431.15,431.3,431.06,431.23,3467.0,417.2721,417.4172,417.185,417.3495,3467.0
2024-03-04 12:20:00,431.37,431.39,431.24,431.29,1225.0,417.485,417.5044,417.3592,417.4076,1225.0
2024-03-04 12:25:00,431.39,431.5,431.38,431.38,4874.0,417.5044,417.6108,417.4947,417.4947,4874.0
2024-03-04 12:30:00,431.45,431.95,431.35,431.95,3210.0,417.5624,418.0463,417.4656,418.0463,3210.0
2024-03-04 12:35:00,431.9,432.31,431.84,432.04,5716.0,417.9979,418.3947,417.9399,418.1334,5716.0
2024-03-04 12:40:00,432.14,432.3,431.91,432.28,2271.0,418.2302,418.3851,418.0076,418.3657,2271.0
2024-03-04 12:45:00,432.35,432.39,431.94,432.11,2710.0,418.4335,418.4722,418.0366,418.2012,2710.0
2024-03-04 12:50:00,432.09,432.5,432.02,432.25,5181.0,418.1818,418.5786,418.1141,418.3367,5181.0
2024-03-04 12:55:00,432.25,432.36,431.91,431.91,3012.0,418.3367,418.4431,418.0076,418.0076,3012.0
2024-03-04 13:00:00,431.87,431.87,431.72,431.72,1431.0,417.9689,417.9689,417.8237,417.8237,1431.0
2024-03-04 13:05:00,431.78,431.87,431.58,431.64,3635.0,417.8818,417.9689,417.6882,417.7463,3635.0
2024-03-04 13:10:00,431.71,431.71,431.43,431.43,4115.0,417.8141,417.8141,417.5431,417.5431,4115.0
2024-03-04 13:15:00,431.42,431.51,430.97,431.51,4956.0,417.5334,417.6205,417.0979,417.6205,4956.0
2024-03-04 13:20:00,431.62,431.87,431.61,431.72,1106.0,417.7269,417.9689,417.7173,417.8237,1106.0
2024-03-04 13:25:00,431.69,432.32,431.56,432.17,2244.0,417.7947,418.4044,417.6689,418.2592,2244.0
2024-03-04 13:30:00,432.07,432.18,431.9,432.05,2777.0,418.1625,418.2689,417.9979,418.1431,2777.0
2024-03-04 13:35:00,432.06,432.34,432.06,432.1,1100.0,418.1528,418.4238,418.1528,418.1915,1100.0
2024-03-04 13:40:00,432.08,432.5,432.08,432.5,1917.0,418.1721,418.5786,418.1721,418.5786,1917.0
2024-03-04 13:45:00,432.48,432.75,432.16,432.16,4847.0,418.5593,418.8206,418.2496,418.2496,4847.0
2024-03-04 13:50:00,432.13,432.4,432.12,432.4,2755.0,418.2205,418.4818,418.2109,418.4818,2755.0
2024-03-04 13:55:00,432.44,432.52,432.17,432.18,2240.0,418.5206,418.598,418.2592,418.2689,2240.0
2024-03-04 14:00:00,432.19,432.23,431.81,432.0,4305.0,418.2786,418.3173,417.9108,418.0947,4305.0
2024-03-04 14:05:00,432.0,432.16,431.78,432.14,1680.0,418.0947,418.2496,417.8818,418.2302,1680.0
2024-03-04 14:10:00,431.86,432.06,431.86,432.01,1307.0,417.9592,418.1528,417.9592,418.1044,1307.0
2024-03-04 14:15:00,432.11,432.11,431.86,431.86,1726.0,418.2012,418.2012,417.9592,417.9592,1726.0
2024-03-04 14:20:00,431.85,431.88,431.36,431.71,10639.0,417.9495,417.9786,417.4753,417.8141,10639.0
2024-03-04 14:25:00,431.66,432.05,431.65,431.92,5760.0,417.7657,418.1431,417.756,418.0173,5760.0
2024-03-04 14:30:00,431.93,432.06,431.7,431.78,1647.0,418.027,418.1528,417.8044,417.8818,1647.0
2024-03-04 14:35:00,431.68,432.17,431.67,432.15,3117.0,417.785,418.2592,417.7753,418.2399,3117.0
2024-03-04 14:40:00,432.47,432.69,432.29,432.64,2511.0,418.5496,418.7625,418.3754,418.7141,2511.0
2024-03-04 14:45:00,432.61,432.71,432.46,432.66,3566.0,418.6851,418.7819,418.5399,418.7335,3566.0
2024-03-04 14:50:00,432.66,433.09,432.66,433.01,11725.0,418.7335,419.1496,418.7335,419.0722,11725.0
2024-03-04 14:55:00,432.96,433.43,432.95,433.43,9318.0,419.0238,419.4787,419.0141,419.4787,9318.0
2024-03-04 15:00:00,433.44,433.5,433.19,433.38,5908.0,419.4884,419.5464,419.2464,419.4303,5908.0
2024-03-04 15:05:00,433.36,433.42,433.21,433.39,4489.0,419.4109,419.469,419.2658,419.44,4489.0
2024-03-04 15:10:00,433.39,433.72,433.31,433.72,5497.0,419.44,419.7594,419.3626,419.7594,5497.0
2024-03-04 15:15:00,433.72,433.88,433.54,433.65,5341.0,419.7594,419.9142,419.5851,419.6916,5341.0
2024-03-04 15:20:00,433.6,433.69,433.19,433.35,5417.0,419.6432,419.7303,419.2464,419.4013,5417.0
2024-03-04 15:25:00,433.44,433.48,433.16,433.16,4457.0,419.4884,419.5271,419.2174,419.2174,4457.0
2024-03-04 15:30:00,433.3,433.38,432.7,432.71,8508.0,419.3529,419.4303,418.7722,418.7819,8508.0
2024-03-04 15:35:00,432.69,432.78,432.13,432.67,7156.0,418.7625,418.8496,418.2205,418.7432,7156.0
2024-03-04 15:40:00,432.74,433.18,432.72,433.18,4449.0,418.8109,419.2367,418.7915,419.2367,4449.0
2024-03-04 15:45:00,433.0,433.12,432.74,433.05,8656.0,419.0625,419.1787,418.8109,419.1109,8656.0
2024-03-04 15:50:00,433.13,433.38,432.61,432.68,11739.0,419.1883,419.4303,418.6851,418.7528,11739.0
2024-03-04 15:55:00,432.55,432.65,431.91,431.94,82007.0,418.627,418.7238,418.0076,418.0366,82007.0
2024-03-05 09:30:00,433.74,435.15,433.74,435.14,45211.0,419.7787,421.1433,419.7787,421.1336,45211.0
2024-03-05 09:35:00,434.96,435.44,434.71,435.09,6968.0,420.9594,421.424,420.7175,421.0853,6968.0
2024-03-05 09:40:00,435.12,435.58,434.66,434.96,4532.0,421.1143,421.5595,420.6691,420.9594,4532.0
2024-03-05 09:45:00,435.11,436.01,434.99,435.49,8632.0,421.1046,421.9756,420.9885,421.4724,8632.0
2024-03-05 09:50:00,435.27,435.35,434.35,434.73,5674.0,421.2595,421.3369,420.3691,420.7368,5674.0
2024-03-05 09:55:00,434.6,434.79,433.58,433.92,3523.0,420.611,420.7949,419.6239,419.9529,3523.0
2024-03-05 10:00:00,434.24,434.24,433.61,434.05,4964.0,420.2626,420.2626,419.6529,420.0787,4964.0
2024-03-05 10:05:00,433.87,434.23,432.91,433.27,8822.0,419.9045,420.2529,418.9754,419.3238,8822.0
2024-03-05 10:10:00,433.1,433.63,432.57,433.37,5806.0,419.1593,419.6723,418.6464,419.4206,5806.0
2024-03-05 10:15:00,433.35,434.33,433.35,434.12,4119.0,419.4013,420.3497,419.4013,420.1465,4119.0
2024-03-05 10:20:00,433.92,434.46,433.9,434.34,5849.0,419.9529,420.4755,419.9336,420.3594,5849.0
2024-03-05 10:25:00,434.34,434.59,434.18,434.53,3360.0,420.3594,420.6014,420.2045,420.5433,3360.0
2024-03-05 10:30:00,434.54,434.59,434.2,434.49,7756.0,420.553,420.6014,420.2239,420.5046,7756.0
2024-03-05 10:35:00,434.42,434.5,434.1,434.41,5679.0,420.4368,420.5142,420.1271,420.4271,5679.0
2024-03-05 10:40:00,434.57,434.99,434.14,434.16,5970.0,420.582,420.9885,420.1658,420.1852,5970.0
2024-03-05 10:45:00,434.43,434.63,434.15,434.53,4233.0,420.4465,420.6401,420.1755,420.5433,4233.0
2024-03-05 10:50:00,434.14,434.6,434.14,434.27,4816.0,420.1658,420.611,420.1658,420.2917,4816.0
2024-03-05 10:55:00,434.23,434.46,434.14,434.37,3639.0,420.2529,420.4755,420.1658,420.3884,3639.0
2024-03-05 11:00:00,434.31,434.52,434.14,434.23,8466.0,420.3304,420.5336,420.1658,420.2529,8466.0
2024-03-05 11:05:00,434.35,434.37,433.87,434.34,15018.0,420.3691,420.3884,419.9045,420.3594,15018.0
2024-03-05 11:10:00,434.34,434.48,434.1,434.35,26835.0,420.3594,420.4949,420.1271,420.3691,26835.0
2024-03-05 11:15:00,434.45,434.52,434.13,434.14,5331.0,420.4659,420.5336,420.1562,420.1658,5331.0
2024-03-05 11:20:00,434.14,434.14,432.8,433.24,6151.0,420.1658,420.1658,418.869,419.2948,6151.0
2024-03-05 11:25:00,433.17,433.54,432.83,433.25,3419.0,419.2271,419.5851,418.898,419.3045,3419.0
2024-03-05 11:30:00,433.11,433.65,433.05,433.29,3152.0,419.169,419.6916,419.1109,419.3432,3152.0
2024-03-05 11:35:00,433.17,433.18,433.14,433.15,394.0,419.2271,419.2367,419.198,419.2077,394.0
2024-03-05 11:40:00,432.99,433.07,432.08,432.08,2322.0,419.0529,419.1303,418.1721,418.1721,2322.0
2024-03-05 11:45:00,432.28,432.53,432.23,432.42,2421.0,418.3657,418.6077,418.3173,418.5012,2421.0
2024-03-05 11:50:00,432.46,432.6,432.3,432.6,992.0,418.5399,418.6754,418.3851,418.6754,992.0
2024-03-05 11:55:00,432.56,432.57,432.23,432.41,12564.0,418.6367,418.6464,418.3173,418.4915,12564.0
2024-03-05 12:00:00,432.41,432.41,431.36,431.83,8074.0,418.4915,418.4915,417.4753,417.9302,8074.0
2024-03-05 12:05:00,431.87,432.14,431.86,432.02,690.0,417.9689,418.2302,417.9592,418.1141,690.0
2024-03-05 12:10:00,432.05,432.34,431.83,431.83,2135.0,418.1431,418.4238,417.9302,417.9302,2135.0
2024-03-05 12:15:00,431.75,432.23,431.75,432.12,2163.0,417.8528,418.3173,417.8528,418.2109,2163.0
2024-03-05 12:20:00,431.94,432.26,431.94,432.2,1561.0,418.0366,418.3463,418.0366,418.2883,1561.0
2024-03-05 12:25:00,432.16,432.3,431.91,431.94,1327.0,418.2496,418.3851,418.0076,418.0366,1327.0
2024-03-05 12:30:00,431.8,431.94,431.79,431.88,1165.0,417.9012,418.0366,417.8915,417.9786,1165.0
2024-03-05 12:35:00,431.89,431.97,431.62,431.72,4233.0,417.9883,418.0657,417.7269,417.8237,4233.0
2024-03-05 12:40:00,431.63,432.03,431.44,431.94,5635.0,417.7366,418.1238,417.5527,418.0366,5635.0
2024-03-05 12:45:00,432.08,432.16,431.92,432.0,1775.0,418.1721,418.2496,418.0173,418.0947,1775.0
2024-03-05 12:50:00,432.0,432.2,432.0,432.09,3072.0,418.0947,418.2883,418.0947,418.1818,3072.0
2024-03-05 12:55:00,432.03,432.45,432.03,432.2,5893.0,418.1238,418.5302,418.1238,418.2883,5893.0
2024-03-05 13:00:00,432.13,432.39,432.05,432.08,3238.0,418.2205,418.4722,418.1431,418.1721,3238.0
2024-03-05 13:05:00,432.1,432.4,432.09,432.15,3312.0,418.1915,418.4818,418.1818,418.2399,3312.0
2024-03-05 13:10:00,432.21,432.34,432.21,432.23,1270.0,418.298,418.4238,418.298,418.3173,1270.0
2024-03-05 13:15:00,432.3,432.3,431.65,431.65,2715.0,418.3851,418.3851,417.756,417.756,2715.0
2024-03-05 13:20:00,431.68,431.88,431.66,431.88,1909.0,417.785,417.9786,417.7657,417.9786,1909.0
2024-03-05 13:25:00,431.91,432.13,431.76,432.04,2608.0,418.0076,418.2205,417.8624,418.1334,2608.0
2024-03-05 13:30:00,432.0,432.41,432.0,432.34,4239.0,418.0947,418.4915,418.0947,418.4238,4239.0
2024-03-05 13:35:00,432.34,432.44,432.17,432.24,3153.0,418.4238,418.5206,418.2592,418.327,3153.0
2024-03-05 13:40:00,432.28,432.35,432.17,432.17,1945.0,418.3657,418.4335,418.2592,418.2592,1945.0
2024-03-05 13:45:00,432.19,432.44,432.03,432.03,4036.0,418.2786,418.5206,418.1238,418.1238,4036.0
2024-03-05 13:50:00,432.21,432.21,431.76,431.93,3024.0,418.298,418.298,417.8624,418.027,3024.0
2024-03-05 13:55:00,432.18,432.21,432.04,432.08,1716.0,418.2689,418.298,418.1334,418.1721,1716.0
2024-03-05 14:00:00,432.17,432.17,431.76,431.93,1901.0,418.2592,418.2592,417.8624,418.027,1901.0
2024-03-05 14:05:00,431.97,432.03,431.75,431.87,4072.0,418.0657,418.1238,417.8528,417.9689,4072.0
2024-03-05 14:10:00,431.8,431.89,431.72,431.83,1930.0,417.9012,417.9883,417.8237,417.9302,1930.0
2024-03-05 14:15:00,431.9,431.93,431.62,431.74,1985.0,417.9979,418.027,417.7269,417.8431,1985.0
2024-03-05 14:20:00,431.8,432.0,431.8,431.92,3064.0,417.9012,418.0947,417.9012,418.0173,3064.0
2024-03-05 14:25:00,431.88,431.88,431.6,431.69,3150.0,417.9786,417.9786,417.7076,417.7947,3150.0
2024-03-05 14:30:00,431.73,431.73,430.99,430.99,2466.0,417.8334,417.8334,417.1172,417.1172,2466.0
2024-03-05 14:35:00,430.84,431.1,430.84,431.08,2600.0,416.9721,417.2237,416.9721,417.2043,2600.0
2024-03-05 14:40:00,430.88,430.91,430.58,430.64,2917.0,417.0108,417.0398,416.7204,416.7785,2917.0
2024-03-05 14:45:00,430.64,430.66,429.76,429.93,9378.0,416.7785,416.7979,415.9268,416.0913,9378.0
2024-03-05 14:50:00,430.0,430.27,430.0,430.0,1778.0,416.1591,416.4204,416.1591,416.1591,1778.0
2024-03-05 14:55:00,430.04,430.16,429.97,430.13,3302.0,416.1978,416.3139,416.1301,416.2849,3302.0
2024-03-05 15:00:00,430.17,430.41,430.09,430.24,5992.0,416.3236,416.5559,416.2462,416.3914,5992.0
2024-03-05 15:05:00,430.27,430.32,429.93,430.31,4304.0,416.4204,416.4688,416.0913,416.4591,4304.0
2024-03-05 15:10:00,430.42,430.54,430.22,430.22,6499.0,416.5656,416.6817,416.372,416.372,6499.0
2024-03-05 15:15:00,430.31,430.43,430.13,430.35,7493.0,416.4591,416.5753,416.2849,416.4978,7493.0
2024-03-05 15:20:00,430.38,430.85,430.29,430.69,11111.0,416.5269,416.9817,416.4398,416.8269,11111.0
2024-03-05 15:25:00,430.64,430.84,430.55,430.8,2322.0,416.7785,416.9721,416.6914,416.9333,2322.0
2024-03-05 15:30:00,430.81,430.97,430.68,430.97,4514.0,416.943,417.0979,416.8172,417.0979,4514.0
2024-03-05 15:35:00,430.95,431.05,430.84,430.91,2752.0,417.0785,417.1753,416.9721,417.0398,2752.0
2024-03-05 15:40:00,430.89,431.0,430.61,430.86,7488.0,417.0204,417.1269,416.7495,416.9914,7488.0
2024-03-05 15:45:00,430.83,431.22,430.73,431.22,7080.0,416.9624,417.3398,416.8656,417.3398,7080.0
2024-03-05 15:50:00,431.35,431.54,430.88,431.54,7848.0,417.4656,417.6495,417.0108,417.6495,7848.0
2024-03-05 15:55:00,431.47,432.03,431.44,431.98,29943.0,417.5818,418.1238,417.5527,418.0754,29943.0
2024-03-06 09:30:00,431.98,432.46,431.19,432.46,19773.0,418.0754,418.5399,417.3108,418.5399,19773.0
2024-03-06 09:35:00,432.52,432.56,431.9,432.1,3381.0,418.598,418.6367,417.9979,418.1915,3381.0
2024-03-06 09:40:00,432.49,432.73,432.0,432.17,1815.0,418.5689,418.8012,418.0947,418.2592,1815.0
2024-03-06 09:45:00,432.04,432.56,431.94,432.5,3104.0,418.1334,418.6367,418.0366,418.5786,3104.0
2024-03-06 09:50:00,432.5,433.0,431.86,432.33,18355.0,418.5786,419.0625,417.9592,418.4141,18355.0
2024-03-06 09:55:00,432.32,433.04,432.06,432.56,9414.0,418.4044,419.1012,418.1528,418.6367,9414.0
2024-03-06 10:00:00,432.56,432.82,432.23,432.7,7510.0,418.6367,418.8883,418.3173,418.7722,7510.0
2024-03-06 10:05:00,432.7,432.7,432.19,432.19,5461.0,418.7722,418.7722,418.2786,418.2786,5461.0
2024-03-06 10:10:00,432.19,432.2,431.31,431.49,4994.0,418.2786,418.2883,417.4269,417.6011,4994.0
2024-03-06 10:15:00,431.64,431.64,430.99,431.46,2455.0,417.7463,417.7463,417.1172,417.5721,2455.0
2024-03-06 10:20:00,431.63,431.72,431.12,431.72,2557.0,417.7366,417.8237,417.243,417.8237,2557.0
2024-03-06 10:25:00,431.9,432.16,431.51,431.51,5648.0,417.9979,418.2496,417.6205,417.6205,5648.0
2024-03-06 10:30:00,431.6,431.6,431.21,431.56,1200.0,417.7076,417.7076,417.3301,417.6689,1200.0
2024-03-06 10:35:00,431.76,431.87,431.66,431.78,2864.0,417.8624,417.9689,417.7657,417.8818,2864.0
2024-03-06 10:40:00,431.56,432.0,431.28,431.61,3813.0,417.6689,418.0947,417.3979,417.7173,3813.0
2024-03-06 10:45:00,431.59,431.59,431.12,431.23,3484.0,417.6979,417.6979,417.243,417.3495,3484.0
2024-03-06 10:50:00,431.18,431.9,430.91,431.66,8042.0,417.3011,417.9979,417.0398,417.7657,8042.0
2024-03-06 10:55:00,431.66,432.0,431.32,431.7,4534.0,417.7657,418.0947,417.4366,417.8044,4534.0
2024-03-06 11:00:00,431.98,432.07,431.69,431.69,3349.0,418.0754,418.1625,417.7947,417.7947,3349.0
2024-03-06 11:05:00,431.62,432.1,431.62,432.05,1740.0,417.7269,418.1915,417.7269,418.1431,1740.0
2024-03-06 11:10:00,432.17,432.71,432.17,432.57,1577.0,418.2592,418.7819,418.2592,418.6464,1577.0
2024-03-06 11:15:00,432.56,432.76,432.49,432.75,1224.0,418.6367,418.8303,418.5689,418.8206,1224.0
2024-03-06 11:20:00,432.88,432.91,432.57,432.9,1882.0,418.9464,418.9754,418.6464,418.9657,1882.0
2024-03-06 11:25:00,433.0,433.28,432.66,433.17,2013.0,419.0625,419.3335,418.7335,419.2271,2013.0
2024-03-06 11:30:00,433.09,433.12,432.82,432.97,2747.0,419.1496,419.1787,418.8883,419.0335,2747.0
2024-03-06 11:35:00,433.09,433.46,433.09,433.46,513.0,419.1496,419.5077,419.1496,419.5077,513.0
2024-03-06 11:40:00,433.38,433.64,433.36,433.42,1174.0,419.4303,419.6819,419.4109,419.469,1174.0
2024-03-06 11:45:00,433.49,433.49,433.12,433.12,2057.0,419.5368,419.5368,419.1787,419.1787,2057.0
2024-03-06 11:50:00,433.23,433.3,433.09,433.09,1818.0,419.2851,419.3529,419.1496,419.1496,1818.0
2024-03-06 11:55:00,433.09,433.33,433.09,433.22,1425.0,419.1496,419.3819,419.1496,419.2754,1425.0
2024-03-06 12:00:00,433.25,433.41,433.23,433.23,1647.0,419.3045,419.4593,419.2851,419.2851,1647.0
2024-03-06 12:05:00,433.17,433.34,433.12,433.28,2517.0,419.2271,419.3916,419.1787,419.3335,2517.0
2024-03-06 12:10:00,433.18,433.36,433.06,433.19,4736.0,419.2367,419.4109,419.1206,419.2464,4736.0
2024-03-06 12:15:00,433.25,433.58,433.25,433.28,3090.0,419.3045,419.6239,419.3045,419.3335,3090.0
2024-03-06 12:20:00,433.43,433.56,433.31,433.34,1650.0,419.4787,419.6045,419.3626,419.3916,1650.0
2024-03-06 12:25:00,433.35,433.36,433.29,433.35,1792.0,419.4013,419.4109,419.3432,419.4013,1792.0
2024-03-06 12:30:00,433.38,433.52,433.14,433.14,1662.0,419.4303,419.5658,419.198,419.198,1662.0
2024-03-06 12:35:00,433.23,433.34,433.23,433.24,700.0,419.2851,419.3916,419.2851,419.2948,700.0
2024-03-06 12:40:00,433.29,433.58,433.17,433.58,3003.0,419.3432,419.6239,419.2271,419.6239,3003.0
2024-03-06 12:45:00,433.65,433.73,433.5,433.73,3375.0,419.6916,419.769,419.5464,419.769,3375.0
2024-03-06 12:50:00,433.74,433.81,433.53,433.54,900.0,419.7787,419.8465,419.5755,419.5851,900.0
2024-03-06 12:55:00,433.61,433.61,433.51,433.52,1170.0,419.6529,419.6529,419.5561,419.5658,1170.0
2024-03-06 13:00:00,433.56,433.63,433.39,433.49,1996.0,419.6045,419.6723,419.44,419.5368,1996.0
2024-03-06 13:05:00,433.36,433.42,433.14,433.39,1049.0,419.4109,419.469,419.198,419.44,1049.0
2024-03-06 13:10:00,433.22,433.24,433.08,433.17,1027.0,419.2754,419.2948,419.14,419.2271,1027.0
2024-03-06 13:15:00,433.14,433.3,433.04,433.3,2058.0,419.198,419.3529,419.1012,419.3529,2058.0
2024-03-06 13:20:00,433.25,433.59,433.25,433.41,1723.0,419.3045,419.6335,419.3045,419.4593,1723.0
2024-03-06 13:25:00,433.54,433.71,433.5,433.67,867.0,419.5851,419.7497,419.5464,419.711,867.0
2024-03-06 13:30:00,433.72,433.72,433.06,433.06,676.0,419.7594,419.7594,419.1206,419.1206,676.0
2024-03-06 13:35:00,433.18,433.46,433.18,433.44,1518.0,419.2367,419.5077,419.2367,419.4884,1518.0
2024-03-06 13:40:00,433.65,433.73,433.65,433.67,1227.0,419.6916,419.769,419.6916,419.711,1227.0
2024-03-06 13:45:00,433.66,433.8,433.27,433.27,2168.0,419.7013,419.8368,419.3238,419.3238,2168.0
2024-03-06 13:50:00,433.3,433.5,433.28,433.38,2199.0,419.3529,419.5464,419.3335,419.4303,2199.0
2024-03-06 13:55:00,433.38,433.51,433.31,433.4,1111.0,419.4303,419.5561,419.3626,419.4497,1111.0
2024-03-06 14:00:00,433.43,433.51,433.16,433.24,3202.0,419.4787,419.5561,419.2174,419.2948,3202.0
2024-03-06 14:05:00,433.3,433.57,433.0,433.1,4954.0,419.3529,419.6142,419.0625,419.1593,4954.0
2024-03-06 14:10:00,432.7,432.88,432.37,432.37,2220.0,418.7722,418.9464,418.4528,418.4528,2220.0
2024-03-06 14:15:00,432.37,432.67,432.37,432.43,3207.0,418.4528,418.7432,418.4528,418.5109,3207.0
2024-03-06 14:20:00,432.62,432.89,432.6,432.79,2824.0,418.6948,418.9561,418.6754,418.8593,2824.0
2024-03-06 14:25:00,432.61,433.07,432.6,432.85,2230.0,418.6851,419.1303,418.6754,418.9174,2230.0
2024-03-06 14:30:00,432.89,432.89,432.54,432.62,1515.0,418.9561,418.9561,418.6173,418.6948,1515.0
2024-03-06 14:35:00,432.54,432.68,432.53,432.53,1760.0,418.6173,418.7528,418.6077,418.6077,1760.0
2024-03-06 14:40:00,432.52,432.62,432.35,432.52,1888.0,418.598,418.6948,418.4335,418.598,1888.0
2024-03-06 14:45:00,432.58,432.83,432.44,432.81,9148.0,418.656,418.898,418.5206,418.8786,9148.0
2024-03-06 14:50:00,432.85,433.08,432.82,433.03,2800.0,418.9174,419.14,418.8883,419.0916,2800.0
2024-03-06 14:55:00,433.0,433.42,433.0,433.33,2975.0,419.0625,419.469,419.0625,419.3819,2975.0
2024-03-06 15:00:00,433.22,433.44,433.17,433.4,2800.0,419.2754,419.4884,419.2271,419.4497,2800.0
2024-03-06 15:05:00,433.52,433.53,433.02,433.02,2245.0,419.5658,419.5755,419.0819,419.0819,2245.0
2024-03-06 15:10:00,433.11,433.25,432.84,432.84,1642.0,419.169,419.3045,418.9077,418.9077,1642.0
2024-03-06 15:15:00,433.01,433.24,432.98,433.05,2521.0,419.0722,419.2948,419.0432,419.1109,2521.0
2024-03-06 15:20:00,433.03,433.14,432.6,432.6,3062.0,419.0916,419.198,418.6754,418.6754,3062.0
2024-03-06 15:25:00,432.71,433.06,432.65,433.03,4618.0,418.7819,419.1206,418.7238,419.0916,4618.0
2024-03-06 15:30:00,433.11,433.39,433.1,433.36,6319.0,419.169,419.44,419.1593,419.4109,6319.0
2024-03-06 15:35:00,433.4,433.45,433.3,433.38,8164.0,419.4497,419.498,419.3529,419.4303,8164.0
2024-03-06 15:40:00,433.38,433.38,433.02,433.35,7283.0,419.4303,419.4303,419.0819,419.4013,7283.0
2024-03-06 15:45:00,433.34,433.56,433.22,433.44,5895.0,419.3916,419.6045,419.2754,419.4884,5895.0
2024-03-06 15:50:00,433.28,433.42,432.88,433.36,8917.0,419.3335,419.469,418.9464,419.4109,8917.0
2024-03-06 15:55:00,433.64,433.69,433.21,433.39,24950.0,419.6819,419.7303,419.2658,419.44,24950.0
2024-03-07 09:30:00,434.0,435.58,434.0,434.37,15349.0,420.0303,421.5595,420.0303,420.3884,15349.0
2024-03-07 09:35:00,433.78,433.79,432.61,433.27,4878.0,419.8174,419.8271,418.6851,419.3238,4878.0
2024-03-07 09:40:00,433.49,433.49,431.12,431.42,6252.0,419.5368,419.5368,417.243,417.5334,6252.0
2024-03-07 09:45:00,431.5,432.91,431.27,431.73,6857.0,417.6108,418.9754,417.3882,417.8334,6857.0
2024-03-07 09:50:00,431.77,432.24,431.31,431.65,4235.0,417.8721,418.327,417.4269,417.756,4235.0
2024-03-07 09:55:00,431.6,432.29,430.78,431.96,11949.0,417.7076,418.3754,416.914,418.056,11949.0
2024-03-07 10:00:00,432.17,432.41,431.74,432.0,4907.0,418.2592,418.4915,417.8431,418.0947,4907.0
2024-03-07 10:05:00,431.96,432.28,431.75,432.06,3511.0,418.056,418.3657,417.8528,418.1528,3511.0
2024-03-07 10:10:00,431.76,432.21,431.73,431.8,2671.0,417.8624,418.298,417.8334,417.9012,2671.0
2024-03-07 10:15:00,431.93,432.04,431.67,431.83,4745.0,418.027,418.1334,417.7753,417.9302,4745.0
2024-03-07 10:20:00,431.93,432.29,431.52,432.12,6732.0,418.027,418.3754,417.6302,418.2109,6732.0
2024-03-07 10:25:00,431.83,431.84,431.5,431.65,2261.0,417.9302,417.9399,417.6108,417.756,2261.0
2024-03-07 10:30:00,431.65,431.93,431.65,431.8,2002.0,417.756,418.027,417.756,417.9012,2002.0
2024-03-07 10:35:00,431.7,431.83,431.23,431.23,2880.0,417.8044,417.9302,417.3495,417.3495,2880.0
2024-03-07 10:40:00,431.44,431.75,431.3,431.75,3100.0,417.5527,417.8528,417.4172,417.8528,3100.0
2024-03-07 10:45:00,431.61,431.68,431.38,431.39,3250.0,417.7173,417.785,417.4947,417.5044,3250.0
2024-03-07 10:50:00,431.51,431.51,430.96,431.26,13782.0,417.6205,417.6205,417.0882,417.3785,13782.0
2024-03-07 10:55:00,431.24,431.97,431.07,431.96,7880.0,417.3592,418.0657,417.1947,418.056,7880.0
2024-03-07 11:00:00,431.91,431.94,431.23,431.24,7151.0,418.0076,418.0366,417.3495,417.3592,7151.0
2024-03-07 11:05:00,431.24,431.5,430.58,430.84,10088.0,417.3592,417.6108,416.7204,416.9721,10088.0
2024-03-07 11:10:00,430.66,431.1,430.48,430.52,6991.0,416.7979,417.2237,416.6236,416.6624,6991.0
2024-03-07 11:15:00,430.76,430.79,430.41,430.41,3911.0,416.8946,416.9237,416.5559,416.5559,3911.0
2024-03-07 11:20:00,430.42,430.42,430.0,430.22,4020.0,416.5656,416.5656,416.1591,416.372,4020.0
2024-03-07 11:25:00,430.12,430.39,430.07,430.25,3784.0,416.2752,416.5365,416.2268,416.401,3784.0
2024-03-07 11:30:00,430.26,430.32,430.08,430.18,2923.0,416.4107,416.4688,416.2365,416.3333,2923.0
2024-03-07 11:35:00,430.03,430.3,429.73,430.16,1299.0,416.1881,416.4494,415.8978,416.3139,1299.0
2024-03-07 11:40:00,430.19,430.26,429.85,429.88,3489.0,416.343,416.4107,416.0139,416.043,3489.0
2024-03-07 11:45:00,429.92,429.92,429.48,429.48,2677.0,416.0817,416.0817,415.6558,415.6558,2677.0
2024-03-07 11:50:00,429.67,430.12,429.66,430.02,2766.0,415.8397,416.2752,415.83,416.1785,2766.0
2024-03-07 11:55:00,430.0,430.12,429.88,430.12,3278.0,416.1591,416.2752,416.043,416.2752,3278.0
2024-03-07 12:00:00,430.08,430.23,430.0,430.23,1519.0,416.2365,416.3817,416.1591,416.3817,1519.0
2024-03-07 12:05:00,430.29,430.3,429.72,429.72,4196.0,416.4398,416.4494,415.8881,415.8881,4196.0
2024-03-07 12:10:00,429.72,430.22,429.72,430.05,5739.0,415.8881,416.372,415.8881,416.2075,5739.0
2024-03-07 12:15:00,430.18,430.25,430.09,430.23,1462.0,416.3333,416.401,416.2462,416.3817,1462.0
2024-03-07 12:20:00,430.25,430.33,430.2,430.33,2052.0,416.401,416.4785,416.3527,416.4785,2052.0
2024-03-07 12:25:00,430.45,430.54,430.18,430.29,3110.0,416.5946,416.6817,416.3333,416.4398,3110.0
2024-03-07 12:30:00,430.33,430.38,430.01,430.16,6964.0,416.4785,416.5269,416.1688,416.3139,6964.0
2024-03-07 12:35:00,430.13,430.19,429.83,429.85,5183.0,416.2849,416.343,415.9946,416.0139,5183.0
2024-03-07 12:40:00,430.09,430.13,429.87,429.87,1955.0,416.2462,416.2849,416.0333,416.0333,1955.0
2024-03-07 12:45:00,429.96,430.38,429.95,430.35,3830.0,416.1204,416.5269,416.1107,416.4978,3830.0
2024-03-07 12:50:00,430.27,430.44,430.11,430.26,4884.0,416.4204,416.5849,416.2656,416.4107,4884.0
2024-03-07 12:55:00,430.2,430.27,430.09,430.2,1830.0,416.3527,416.4204,416.2462,416.3527,1830.0
2024-03-07 13:00:00,430.11,430.26,430.05,430.24,1859.0,416.2656,416.4107,416.2075,416.3914,1859.0
2024-03-07 13:05:00,430.19,430.32,430.11,430.11,3079.0,416.343,416.4688,416.2656,416.2656,3079.0
2024-03-07 13:10:00,430.25,430.57,430.24,430.52,3976.0,416.401,416.7107,416.3914,416.6624,3976.0
2024-03-07 13:15:00,430.42,430.65,430.31,430.65,1900.0,416.5656,416.7882,416.4591,416.7882,1900.0
2024-03-07 13:20:00,430.66,430.7,430.32,430.32,2100.0,416.7979,416.8366,416.4688,416.4688,2100.0
2024-03-07 13:25:00,430.37,430.45,429.93,429.94,5653.0,416.5172,416.5946,416.0913,416.101,5653.0
2024-03-07 13:30:00,429.94,430.38,429.94,430.38,6325.0,416.101,416.5269,416.101,416.5269,6325.0
2024-03-07 13:35:00,430.42,430.44,430.1,430.23,4392.0,416.5656,416.5849,416.2559,416.3817,4392.0
2024-03-07 13:40:00,430.08,430.35,429.98,430.21,1876.0,416.2365,416.4978,416.1397,416.3623,1876.0
2024-03-07 13:45:00,430.29,430.47,430.22,430.42,4727.0,416.4398,416.614,416.372,416.5656,4727.0
2024-03-07 13:50:00,430.48,430.59,430.45,430.51,2989.0,416.6236,416.7301,416.5946,416.6527,2989.0
2024-03-07 13:55:00,430.6,430.6,430.39,430.52,2906.0,416.7398,416.7398,416.5365,416.6624,2906.0
2024-03-07 14:00:00,430.43,430.54,430.35,430.52,3761.0,416.5753,416.6817,416.4978,416.6624,3761.0
2024-03-07 14:05:00,430.42,430.5,430.21,430.5,3602.0,416.5656,416.643,416.3623,416.643,3602.0
2024-03-07 14:10:00,430.54,430.66,430.45,430.53,2160.0,416.6817,416.7979,416.5946,416.672,2160.0
2024-03-07 14:15:00,430.54,430.54,430.28,430.33,2600.0,416.6817,416.6817,416.4301,416.4785,2600.0
2024-03-07 14:20:00,430.4,430.46,430.18,430.2,3977.0,416.5462,416.6043,416.3333,416.3527,3977.0
2024-03-07 14:25:00,430.13,430.19,429.86,429.9,13686.0,416.2849,416.343,416.0236,416.0623,13686.0
2024-03-07 14:30:00,429.88,430.11,429.88,430.09,2296.0,416.043,416.2656,416.043,416.2462,2296.0
2024-03-07 14:35:00,430.1,430.24,429.91,430.2,16033.0,416.2559,416.3914,416.072,416.3527,16033.0
2024-03-07 14:40:00,430.23,430.38,430.15,430.26,4192.0,416.3817,416.5269,416.3043,416.4107,4192.0
2024-03-07 14:45:00,430.21,430.26,430.05,430.14,3506.0,416.3623,416.4107,416.2075,416.2946,3506.0
2024-03-07 14:50:00,430.07,430.63,430.07,430.59,4402.0,416.2268,416.7688,416.2268,416.7301,4402.0
2024-03-07 14:55:00,430.55,430.66,430.4,430.66,6098.0,416.6914,416.7979,416.5462,416.7979,6098.0
2024-03-07 15:00:00,430.59,430.59,430.46,430.59,3522.0,416.7301,416.7301,416.6043,416.7301,3522.0
2024-03-07 15:05:00,430.58,430.65,430.49,430.56,6019.0,416.7204,416.7882,416.6333,416.7011,6019.0
2024-03-07 15:10:00,430.59,430.84,430.44,430.8,8798.0,416.7301,416.9721,416.5849,416.9333,8798.0
2024-03-07 15:15:00,430.86,430.93,430.65,430.65,5252.0,416.9914,417.0592,416.7882,416.7882,5252.0
2024-03-07 15:20:00,430.67,430.85,430.64,430.84,5090.0,416.8075,416.9817,416.7785,416.9721,5090.0
2024-03-07 15:25:00,430.83,431.08,430.46,430.48,9114.0,416.9624,417.2043,416.6043,416.6236,9114.0
2024-03-07 15:30:00,430.57,431.01,430.45,430.88,10055.0,416.7107,417.1366,416.5946,417.0108,10055.0
2024-03-07 15:35:00,430.89,430.98,430.62,430.7,6423.0,417.0204,417.1075,416.7591,416.8366,6423.0
2024-03-07 15:40:00,430.75,430.75,430.54,430.63,10120.0,416.885,416.885,416.6817,416.7688,10120.0
2024-03-07 15:45:00,430.67,430.72,430.43,430.43,9038.0,416.8075,416.8559,416.5753,416.5753,9038.0
2024-03-07 15:50:00,430.37,430.37,430.05,430.21,15626.0,416.5172,416.5172,416.2075,416.3623,15626.0
2024-03-07 15:55:00,430.25,430.49,429.73,429.87,35188.0,416.401,416.6333,415.8978,416.0333,35188.0
2024-03-08 09:30:00,428.5,429.72,427.57,428.69,17652.0,414.7074,415.8881,413.8073,414.8913,17652.0
2024-03-08 09:35:00,428.66,429.76,428.65,429.43,5209.0,414.8622,415.9268,414.8525,415.6074,5209.0
2024-03-08 09:40:00,429.36,429.42,428.94,429.42,3597.0,415.5397,415.5978,415.1332,415.5978,3597.0
2024-03-08 09:45:00,429.42,429.99,429.41,429.99,2096.0,415.5978,416.1494,415.5881,416.1494,2096.0
2024-03-08 09:50:00,430.0,430.0,429.5,429.66,4381.0,416.1591,416.1591,415.6752,415.83,4381.0
2024-03-08 09:55:00,429.53,430.08,429.53,429.75,7875.0,415.7042,416.2365,415.7042,415.9171,7875.0
2024-03-08 10:00:00,429.87,429.98,429.5,429.61,3432.0,416.0333,416.1397,415.6752,415.7816,3432.0
2024-03-08 10:05:00,429.59,429.6,428.66,428.67,6353.0,415.7623,415.772,414.8622,414.8719,6353.0
2024-03-08 10:10:00,428.98,429.27,428.81,428.81,3884.0,415.1719,415.4526,415.0074,415.0074,3884.0
2024-03-08 10:15:00,429.04,429.04,428.65,428.65,1726.0,415.23,415.23,414.8525,414.8525,1726.0
2024-03-08 10:20:00,428.55,429.06,428.28,428.89,3570.0,414.7558,415.2494,414.4945,415.0848,3570.0
2024-03-08 10:25:00,428.72,429.11,428.72,428.95,3067.0,414.9203,415.2977,414.9203,415.1429,3067.0
2024-03-08 10:30:00,428.91,429.25,428.77,429.24,3780.0,415.1042,415.4332,414.9687,415.4236,3780.0
2024-03-08 10:35:00,429.02,429.64,428.97,429.54,6429.0,415.2106,415.8107,415.1622,415.7139,6429.0
2024-03-08 10:40:00,429.27,429.46,429.13,429.27,1719.0,415.4526,415.6365,415.3171,415.4526,1719.0
2024-03-08 10:45:00,429.67,429.78,429.49,429.63,2862.0,415.8397,415.9462,415.6655,415.801,2862.0
2024-03-08 10:50:00,429.63,429.67,429.11,429.32,13311.0,415.801,415.8397,415.2977,415.501,13311.0
2024-03-08 10:55:00,429.35,429.62,429.28,429.48,6479.0,415.53,415.7913,415.4623,415.6558,6479.0
2024-03-08 11:00:00,429.38,429.79,429.22,429.51,15682.0,415.5591,415.9559,415.4042,415.6849,15682.0
2024-03-08 11:05:00,429.49,429.73,429.02,429.73,3959.0,415.6655,415.8978,415.2106,415.8978,3959.0
2024-03-08 11:10:00,429.67,429.78,429.43,429.48,4207.0,415.8397,415.9462,415.6074,415.6558,4207.0
2024-03-08 11:15:00,429.63,430.52,429.57,429.99,16483.0,415.801,416.6624,415.7429,416.1494,16483.0
2024-03-08 11:20:00,430.14,430.37,429.91,430.37,3604.0,416.2946,416.5172,416.072,416.5172,3604.0
2024-03-08 11:25:00,430.38,430.89,430.29,430.89,3876.0,416.5269,417.0204,416.4398,417.0204,3876.0
2024-03-08 11:30:00,431.13,431.54,430.98,431.06,11535.0,417.2527,417.6495,417.1075,417.185,11535.0
2024-03-08 11:35:00,430.94,431.39,430.7,431.3,3930.0,417.0688,417.5044,416.8366,417.4172,3930.0
2024-03-08 11:40:00,431.32,431.32,430.42,430.51,2945.0,417.4366,417.4366,416.5656,416.6527,2945.0
2024-03-08 11:45:00,430.4,431.27,430.39,431.03,3835.0,416.5462,417.3882,416.5365,417.1559,3835.0
2024-03-08 11:50:00,430.99,431.2,430.9,430.9,2106.0,417.1172,417.3205,417.0301,417.0301,2106.0
2024-03-08 11:55:00,430.8,430.8,430.6,430.67,1539.0,416.9333,416.9333,416.7398,416.8075,1539.0
2024-03-08 12:00:00,430.67,431.05,430.63,430.91,4376.0,416.8075,417.1753,416.7688,417.0398,4376.0
2024-03-08 12:05:00,430.81,430.85,430.76,430.84,1001.0,416.943,416.9817,416.8946,416.9721,1001.0
2024-03-08 12:10:00,430.9,431.05,430.79,430.8,4614.0,417.0301,417.1753,416.9237,416.9333,4614.0
2024-03-08 12:15:00,430.75,431.09,430.74,430.97,2474.0,416.885,417.214,416.8753,417.0979,2474.0
2024-03-08 12:20:00,431.11,431.5,431.0,431.5,2403.0,417.2334,417.6108,417.1269,417.6108,2403.0
2024-03-08 12:25:00,431.12,431.13,430.86,430.88,1549.0,417.243,417.2527,416.9914,417.0108,1549.0
2024-03-08 12:30:00,430.98,431.02,430.86,430.87,870.0,417.1075,417.1463,416.9914,417.0011,870.0
2024-03-08 12:35:00,431.13,431.13,430.72,430.84,3893.0,417.2527,417.2527,416.8559,416.9721,3893.0
2024-03-08 12:40:00,430.98,431.02,430.68,430.69,2946.0,417.1075,417.1463,416.8172,416.8269,2946.0
2024-03-08 12:45:00,430.57,430.58,430.39,430.53,1990.0,416.7107,416.7204,416.5365,416.672,1990.0
2024-03-08 12:50:00,430.54,430.64,430.42,430.43,1492.0,416.6817,416.7785,416.5656,416.5753,1492.0
2024-03-08 12:55:00,430.25,430.89,430.24,430.84,6010.0,416.401,417.0204,416.3914,416.9721,6010.0
2024-03-08 13:00:00,430.78,430.84,430.34,430.74,2867.0,416.914,416.9721,416.4882,416.8753,2867.0
2024-03-08 13:05:00,430.69,430.93,430.69,430.83,1695.0,416.8269,417.0592,416.8269,416.9624,1695.0
2024-03-08 13:10:00,430.83,431.38,430.82,431.38,3761.0,416.9624,417.4947,416.9527,417.4947,3761.0
2024-03-08 13:15:00,431.43,431.5,431.38,431.4,1419.0,417.5431,417.6108,417.4947,417.514,1419.0
2024-03-08 13:20:00,431.44,431.86,431.4,431.86,1292.0,417.5527,417.9592,417.514,417.9592,1292.0
2024-03-08 13:25:00,431.81,432.07,431.8,432.06,2404.0,417.9108,418.1625,417.9012,418.1528,2404.0
2024-03-08 13:30:00,431.97,431.97,431.7,431.74,1052.0,418.0657,418.0657,417.8044,417.8431,1052.0
2024-03-08 13:35:00,431.71,431.71,431.54,431.59,1130.0,417.8141,417.8141,417.6495,417.6979,1130.0
2024-03-08 13:40:00,431.44,431.74,431.44,431.62,882.0,417.5527,417.8431,417.5527,417.7269,882.0
2024-03-08 13:45:00,431.38,431.46,431.34,431.44,973.0,417.4947,417.5721,417.456,417.5527,973.0
2024-03-08 13:50:00,431.41,431.71,431.41,431.62,1182.0,417.5237,417.8141,417.5237,417.7269,1182.0
2024-03-08 13:55:00,431.43,431.43,431.3,431.3,987.0,417.5431,417.5431,417.4172,417.4172,987.0
2024-03-08 14:00:00,431.5,431.7,431.5,431.7,460.0,417.6108,417.8044,417.6108,417.8044,460.0
2024-03-08 14:05:00,431.71,432.0,431.28,431.44,4327.0,417.8141,418.0947,417.3979,417.5527,4327.0
2024-03-08 14:10:00,431.6,431.86,431.6,431.84,406.0,417.7076,417.9592,417.7076,417.9399,406.0
2024-03-08 14:15:00,432.0,432.01,431.99,431.99,301.0,418.0947,418.1044,418.085,418.085,301.0
2024-03-08 14:20:00,432.09,432.19,431.97,432.16,2495.0,418.1818,418.2786,418.0657,418.2496,2495.0
2024-03-08 14:25:00,432.26,432.26,432.26,432.26,100.0,418.3463,418.3463,418.3463,418.3463,100.0
2024-03-08 14:30:00,432.12,432.23,432.06,432.13,2414.0,418.2109,418.3173,418.1528,418.2205,2414.0
2024-03-08 14:35:00,432.19,432.23,432.17,432.21,1205.0,418.2786,418.3173,418.2592,418.298,1205.0
2024-03-08 14:40:00,432.19,432.34,432.13,432.34,1656.0,418.2786,418.4238,418.2205,418.4238,1656.0
2024-03-08 14:45:00,432.29,432.38,432.14,432.14,1015.0,418.3754,418.4625,418.2302,418.2302,1015.0
2024-03-08 14:50:00,432.06,432.67,432.06,432.54,3790.0,418.1528,418.7432,418.1528,418.6173,3790.0
2024-03-08 14:55:00,432.54,432.57,432.26,432.3,1555.0,418.6173,418.6464,418.3463,418.3851,1555.0
2024-03-08 15:00:00,432.32,432.32,432.0,432.12,3269.0,418.4044,418.4044,418.0947,418.2109,3269.0
2024-03-08 15:05:00,432.04,432.24,432.04,432.1,1528.0,418.1334,418.327,418.1334,418.1915,1528.0
2024-03-08 15:10:00,432.27,432.27,431.94,432.06,1700.0,418.356,418.356,418.0366,418.1528,1700.0
2024-03-08 15:15:00,432.21,432.24,432.04,432.07,1749.0,418.298,418.327,418.1334,418.1625,1749.0
2024-03-08 15:20:00,432.13,432.17,431.98,432.09,2610.0,418.2205,418.2592,418.0754,418.1818,2610.0
2024-03-08 15:25:00,432.02,432.17,431.94,431.95,1506.0,418.1141,418.2592,418.0366,418.0463,1506.0
2024-03-08 15:30:00,431.98,432.21,431.97,432.21,1895.0,418.0754,418.298,418.0657,418.298,1895.0
2024-03-08 15:35:00,432.23,432.26,432.11,432.19,3267.0,418.3173,418.3463,418.2012,418.2786,3267.0
2024-03-08 15:40:00,432.27,432.34,432.11,432.11,3260.0,418.356,418.4238,418.2012,418.2012,3260.0
2024-03-08 15:45:00,432.16,432.16,431.97,432.05,2690.0,418.2496,418.2496,418.0657,418.1431,2690.0
2024-03-08 15:50:00,432.13,432.73,432.08,432.72,7622.0,418.2205,418.8012,418.1721,418.7915,7622.0
2024-03-08 15:55:00,432.75,432.98,432.61,432.94,20089.0,418.8206,419.0432,418.6851,419.0045,20089.0
2024-03-11 09:30:00,434.31,436.01,434.15,436.0,30645.0,420.3304,421.9756,420.1755,421.966,30645.0
2024-03-11 09:35:00,435.74,435.9,433.7,433.7,3625.0,421.7143,421.8692,419.74,419.74,3625.0
2024-03-11 09:40:00,433.38,433.76,433.28,433.36,13085.0,419.4303,419.7981,419.3335,419.4109,13085.0
2024-03-11 09:45:00,433.31,433.35,432.6,432.85,5309.0,419.3626,419.4013,418.6754,418.9174,5309.0
2024-03-11 09:50:00,432.86,433.9,432.85,433.9,4002.0,418.927,419.9336,418.9174,419.9336,4002.0
2024-03-11 09:55:00,433.94,434.52,433.42,433.6,28422.0,419.9723,420.5336,419.469,419.6432,28422.0
2024-03-11 10:00:00,433.77,434.15,433.32,433.49,3623.0,419.8077,420.1755,419.3722,419.5368,3623.0
2024-03-11 10:05:00,433.43,433.5,432.63,432.91,2334.0,419.4787,419.5464,418.7044,418.9754,2334.0
2024-03-11 10:10:00,432.89,433.54,432.8,433.52,6382.0,418.9561,419.5851,418.869,419.5658,6382.0
2024-03-11 10:15:00,433.64,433.67,433.14,433.29,3258.0,419.6819,419.711,419.198,419.3432,3258.0
2024-03-11 10:20:00,433.52,433.97,433.49,433.66,3919.0,419.5658,420.0013,419.5368,419.7013,3919.0
2024-03-11 10:25:00,433.66,433.66,433.2,433.65,6604.0,419.7013,419.7013,419.2561,419.6916,6604.0
2024-03-11 10:30:00,433.62,433.76,433.37,433.38,3506.0,419.6626,419.7981,419.4206,419.4303,3506.0
2024-03-11 10:35:00,433.54,433.58,433.2,433.57,3300.0,419.5851,419.6239,419.2561,419.6142,3300.0
2024-03-11 10:40:00,433.44,433.44,432.71,433.02,5153.0,419.4884,419.4884,418.7819,419.0819,5153.0
2024-03-11 10:45:00,433.3,433.72,433.07,433.64,4098.0,419.3529,419.7594,419.1303,419.6819,4098.0
2024-03-11 10:50:00,433.86,434.39,433.75,434.39,7382.0,419.8948,420.4078,419.7884,420.4078,7382.0
2024-03-11 10:55:00,434.15,434.59,434.14,434.46,2325.0,420.1755,420.6014,420.1658,420.4755,2325.0
2024-03-11 11:00:00,434.59,434.89,434.45,434.5,6069.0,420.6014,420.8917,420.4659,420.5142,6069.0
2024-03-11 11:05:00,434.49,434.59,434.33,434.44,2902.0,420.5046,420.6014,420.3497,420.4562,2902.0
2024-03-11 11:10:00,434.3,434.3,433.85,433.86,2473.0,420.3207,420.3207,419.8852,419.8948,2473.0
2024-03-11 11:15:00,433.85,434.13,433.69,433.94,3133.0,419.8852,420.1562,419.7303,419.9723,3133.0
2024-03-11 11:20:00,434.2,434.3,433.98,434.17,3203.0,420.2239,420.3207,420.011,420.1949,3203.0
2024-03-11 11:25:00,434.32,434.57,433.79,433.81,5303.0,420.34,420.582,419.8271,419.8465,5303.0
2024-03-11 11:30:00,433.98,434.32,433.91,434.04,2192.0,420.011,420.34,419.9432,420.0691,2192.0
2024-03-11 11:35:00,434.07,434.29,433.99,433.99,1929.0,420.0981,420.311,420.0207,420.0207,1929.0
2024-03-11 11:40:00,434.25,434.3,434.01,434.12,1631.0,420.2723,420.3207,420.04,420.1465,1631.0
2024-03-11 11:45:00,434.12,434.34,434.03,434.29,1421.0,420.1465,420.3594,420.0594,420.311,1421.0
2024-03-11 11:50:00,434.33,434.36,434.15,434.21,920.0,420.3497,420.3788,420.1755,420.2336,920.0
2024-03-11 11:55:00,434.21,434.44,434.2,434.42,3901.0,420.2336,420.4562,420.2239,420.4368,3901.0
2024-03-11 12:00:00,434.45,434.7,434.02,434.25,11349.0,420.4659,420.7078,420.0497,420.2723,11349.0
2024-03-11 12:05:00,434.22,434.51,434.21,434.25,1079.0,420.2433,420.5239,420.2336,420.2723,1079.0
2024-03-11 12:10:00,434.23,434.34,434.0,434.3,1553.0,420.2529,420.3594,420.0303,420.3207,1553.0
2024-03-11 12:15:00,434.31,434.43,434.14,434.19,3315.0,420.3304,420.4465,420.1658,420.2142,3315.0
2024-03-11 12:20:00,434.22,434.22,433.58,433.58,4955.0,420.2433,420.2433,419.6239,419.6239,4955.0
2024-03-11 12:25:00,433.37,433.68,433.36,433.46,1839.0,419.4206,419.7206,419.4109,419.5077,1839.0
2024-03-11 12:30:00,433.56,433.6,433.44,433.44,722.0,419.6045,419.6432,419.4884,419.4884,722.0
2024-03-11 12:35:00,433.48,433.49,433.34,433.44,1900.0,419.5271,419.5368,419.3916,419.4884,1900.0
2024-03-11 12:40:00,433.37,433.58,433.35,433.55,2679.0,419.4206,419.6239,419.4013,419.5948,2679.0
2024-03-11 12:45:00,433.47,433.7,433.47,433.63,2548.0,419.5174,419.74,419.5174,419.6723,2548.0
2024-03-11 12:50:00,433.68,433.76,433.48,433.76,3283.0,419.7206,419.7981,419.5271,419.7981,3283.0
2024-03-11 12:55:00,433.77,433.88,433.64,433.72,2422.0,419.8077,419.9142,419.6819,419.7594,2422.0
2024-03-11 13:00:00,433.72,433.8,433.62,433.64,1362.0,419.7594,419.8368,419.6626,419.6819,1362.0
2024-03-11 13:05:00,433.72,433.87,433.71,433.74,1201.0,419.7594,419.9045,419.7497,419.7787,1201.0
2024-03-11 13:10:00,433.87,433.9,433.56,433.57,3369.0,419.9045,419.9336,419.6045,419.6142,3369.0
2024-03-11 13:15:00,433.68,434.08,433.68,434.08,3471.0,419.7206,420.1078,419.7206,420.1078,3471.0
2024-03-11 13:20:00,433.99,434.18,433.99,434.12,1522.0,420.0207,420.2045,420.0207,420.1465,1522.0
2024-03-11 13:25:00,434.21,434.35,434.03,434.3,4212.0,420.2336,420.3691,420.0594,420.3207,4212.0
2024-03-11 13:30:00,434.36,434.59,434.36,434.47,2258.0,420.3788,420.6014,420.3788,420.4852,2258.0
2024-03-11 13:35:00,434.57,434.62,434.36,434.58,2553.0,420.582,420.6304,420.3788,420.5917,2553.0
2024-03-11 13:40:00,434.56,434.69,434.54,434.68,2341.0,420.5723,420.6981,420.553,420.6885,2341.0
2024-03-11 13:45:00,434.62,434.73,434.53,434.73,2116.0,420.6304,420.7368,420.5433,420.7368,2116.0
2024-03-11 13:50:00,434.74,434.82,434.63,434.67,3538.0,420.7465,420.8239,420.6401,420.6788,3538.0
2024-03-11 13:55:00,434.74,434.84,434.68,434.84,1114.0,420.7465,420.8433,420.6885,420.8433,1114.0
2024-03-11 14:00:00,434.8,434.89,434.6,434.66,2800.0,420.8046,420.8917,420.611,420.6691,2800.0
2024-03-11 14:05:00,434.66,434.94,434.65,434.94,1205.0,420.6691,420.9401,420.6594,420.9401,1205.0
2024-03-11 14:10:00,434.77,434.9,434.53,434.6,3459.0,420.7756,420.9014,420.5433,420.611,3459.0
2024-03-11 14:15:00,434.6,434.68,434.19,434.34,2521.0,420.611,420.6885,420.2142,420.3594,2521.0
2024-03-11 14:20:00,434.56,434.56,433.06,433.56,5725.0,420.5723,420.5723,419.1206,419.6045,5725.0
2024-03-11 14:25:00,433.64,433.91,433.28,433.76,3200.0,419.6819,419.9432,419.3335,419.7981,3200.0
2024-03-11 14:30:00,433.85,433.96,433.76,433.87,2389.0,419.8852,419.9916,419.7981,419.9045,2389.0
2024-03-11 14:35:00,433.97,434.13,433.88,433.99,2025.0,420.0013,420.1562,419.9142,420.0207,2025.0
2024-03-11 14:40:00,433.82,434.01,433.77,433.92,1558.0,419.8561,420.04,419.8077,419.9529,1558.0
2024-03-11 14:45:00,433.96,434.07,433.89,433.98,1417.0,419.9916,420.0981,419.9239,420.011,1417.0
2024-03-11 14:50:00,433.99,434.23,433.85,434.13,5449.0,420.0207,420.2529,419.8852,420.1562,5449.0
2024-03-11 14:55:00,434.18,434.5,434.13,434.41,2633.0,420.2045,420.5142,420.1562,420.4271,2633.0
2024-03-11 15:00:00,434.54,434.67,434.54,434.67,2010.0,420.553,420.6788,420.553,420.6788,2010.0
2024-03-11 15:05:00,434.59,434.95,434.58,434.92,2540.0,420.6014,420.9498,420.5917,420.9207,2540.0
2024-03-11 15:10:00,434.95,435.09,434.86,435.01,3776.0,420.9498,421.0853,420.8627,421.0078,3776.0
2024-03-11 15:15:00,434.94,435.01,434.83,434.92,2409.0,420.9401,421.0078,420.8336,420.9207,2409.0
2024-03-11 15:20:00,434.99,435.05,434.92,435.05,2393.0,420.9885,421.0465,420.9207,421.0465,2393.0
2024-03-11 15:25:00,435.05,435.15,434.95,435.0,3288.0,421.0465,421.1433,420.9498,420.9982,3288.0
2024-03-11 15:30:00,434.92,435.2,434.91,435.0,3545.0,420.9207,421.1917,420.9111,420.9982,3545.0
2024-03-11 15:35:00,435.05,435.08,434.8,434.96,3036.0,421.0465,421.0756,420.8046,420.9594,3036.0
2024-03-11 15:40:00,434.96,435.06,434.6,434.67,5017.0,420.9594,421.0562,420.611,420.6788,5017.0
2024-03-11 15:45:00,434.68,434.71,434.2,434.22,6093.0,420.6885,420.7175,420.2239,420.2433,6093.0
2024-03-11 15:50:00,434.28,434.42,434.22,434.34,11995.0,420.3013,420.4368,420.2433,420.3594,11995.0
2024-03-11 15:55:00,434.37,434.9,434.29,434.8,29808.0,420.3884,420.9014,420.311,420.8046,29808.0
2024-03-12 09:30:00,432.92,434.7,432.9,433.7,16724.0,418.9851,420.7078,418.9657,419.74,16724.0
2024-03-12 09:35:00,433.65,433.72,432.35,432.45,3780.0,419.6916,419.7594,418.4335,418.5302,3780.0
2024-03-12 09:40:00,433.0,433.77,432.63,433.1,2994.0,419.0625,419.8077,418.7044,419.1593,2994.0
2024-03-12 09:45:00,433.53,433.84,433.04,433.55,4764.0,419.5755,419.8755,419.1012,419.5948,4764.0
2024-03-12 09:50:00,433.42,433.85,433.19,433.56,3200.0,419.469,419.8852,419.2464,419.6045,3200.0
2024-03-12 09:55:00,433.66,434.53,433.65,434.0,1740.0,419.7013,420.5433,419.6916,420.0303,1740.0
2024-03-12 10:00:00,434.42,434.42,433.47,433.49,3108.0,420.4368,420.4368,419.5174,419.5368,3108.0
2024-03-12 10:05:00,433.22,433.72,433.03,433.63,2725.0,419.2754,419.7594,419.0916,419.6723,2725.0
2024-03-12 10:10:00,433.49,433.72,432.86,433.68,2758.0,419.5368,419.7594,418.927,419.7206,2758.0
2024-03-12 10:15:00,433.54,433.7,433.28,433.3,3041.0,419.5851,419.74,419.3335,419.3529,3041.0
2024-03-12 10:20:00,433.29,434.45,433.29,434.36,2305.0,419.3432,420.4659,419.3432,420.3788,2305.0
2024-03-12 10:25:00,434.36,434.84,434.32,434.68,2325.0,420.3788,420.8433,420.34,420.6885,2325.0
2024-03-12 10:30:00,434.81,435.0,434.37,434.52,1008.0,420.8143,420.9982,420.3884,420.5336,1008.0
2024-03-12 10:35:00,434.66,435.03,434.64,434.75,2663.0,420.6691,421.0272,420.6497,420.7562,2663.0
2024-03-12 10:40:00,434.69,435.01,434.44,434.44,2507.0,420.6981,421.0078,420.4562,420.4562,2507.0
2024-03-12 10:45:00,434.57,435.05,434.39,434.94,2368.0,420.582,421.0465,420.4078,420.9401,2368.0
2024-03-12 10:50:00,434.72,435.11,434.45,434.77,5658.0,420.7272,421.1046,420.4659,420.7756,5658.0
2024-03-12 10:55:00,434.9,435.0,434.48,434.48,2750.0,420.9014,420.9982,420.4949,420.4949,2750.0
2024-03-12 11:00:00,434.48,434.61,434.19,434.2,2339.0,420.4949,420.6207,420.2142,420.2239,2339.0
2024-03-12 11:05:00,434.13,434.38,433.96,434.27,2844.0,420.1562,420.3981,419.9916,420.2917,2844.0
2024-03-12 11:10:00,434.24,434.51,434.24,434.49,2600.0,420.2626,420.5239,420.2626,420.5046,2600.0
2024-03-12 11:15:00,434.41,434.56,434.39,434.42,2423.0,420.4271,420.5723,420.4078,420.4368,2423.0
2024-03-12 11:20:00,434.52,434.55,434.01,434.17,2562.0,420.5336,420.5626,420.04,420.1949,2562.0
2024-03-12 11:25:00,434.08,434.14,433.83,434.02,2633.0,420.1078,420.1658,419.8658,420.0497,2633.0
2024-03-12 11:30:00,433.93,434.23,433.9,434.12,2050.0,419.9626,420.2529,419.9336,420.1465,2050.0
2024-03-12 11:35:00,434.19,434.43,434.06,434.23,2538.0,420.2142,420.4465,420.0884,420.2529,2538.0
2024-03-12 11:40:00,434.34,434.57,434.03,434.3,5817.0,420.3594,420.582,420.0594,420.3207,5817.0
2024-03-12 11:45:00,434.26,434.44,434.02,434.34,6028.0,420.282,420.4562,420.0497,420.3594,6028.0
2024-03-12 11:50:00,434.35,434.59,434.27,434.59,1444.0,420.3691,420.6014,420.2917,420.6014,1444.0
2024-03-12 11:55:00,434.6,434.77,434.39,434.39,1911.0,420.611,420.7756,420.4078,420.4078,1911.0
2024-03-12 12:00:00,434.21,434.22,433.9,434.04,2996.0,420.2336,420.2433,419.9336,420.0691,2996.0
2024-03-12 12:05:00,434.18,434.18,434.15,434.15,479.0,420.2045,420.2045,420.1755,420.1755,479.0
2024-03-12 12:10:00,434.21,434.21,433.66,433.73,2799.0,420.2336,420.2336,419.7013,419.769,2799.0
2024-03-12 12:15:00,433.76,433.87,433.44,433.75,3418.0,419.7981,419.9045,419.4884,419.7884,3418.0
2024-03-12 12:20:00,433.78,433.97,433.72,433.81,1713.0,419.8174,420.0013,419.7594,419.8465,1713.0
2024-03-12 12:25:00,433.84,434.03,433.8,433.8,1250.0,419.8755,420.0594,419.8368,419.8368,1250.0
2024-03-12 12:30:00,433.83,433.96,433.82,433.92,900.0,419.8658,419.9916,419.8561,419.9529,900.0
2024-03-12 12:35:00,433.82,433.9,433.67,433.9,3285.0,419.8561,419.9336,419.711,419.9336,3285.0
2024-03-12 12:40:00,433.85,433.85,433.41,433.41,1300.0,419.8852,419.8852,419.4593,419.4593,1300.0
2024-03-12 12:45:00,433.35,433.5,433.14,433.49,2052.0,419.4013,419.5464,419.198,419.5368,2052.0
2024-03-12 12:50:00,433.61,433.64,433.5,433.5,1229.0,419.6529,419.6819,419.5464,419.5464,1229.0
2024-03-12 12:55:00,433.65,433.75,433.56,433.63,3149.0,419.6916,419.7884,419.6045,419.6723,3149.0
2024-03-12 13:00:00,433.79,433.9,433.74,433.81,1457.0,419.8271,419.9336,419.7787,419.8465,1457.0
2024-03-12 13:05:00,433.87,433.98,433.84,433.92,1500.0,419.9045,420.011,419.8755,419.9529,1500.0
2024-03-12 13:10:00,433.87,433.87,433.66,433.69,2071.0,419.9045,419.9045,419.7013,419.7303,2071.0
2024-03-12 13:15:00,433.86,434.15,433.82,434.15,2121.0,419.8948,420.1755,419.8561,420.1755,2121.0
2024-03-12 13:20:00,434.18,434.32,434.18,434.27,1580.0,420.2045,420.34,420.2045,420.2917,1580.0
2024-03-12 13:25:00,434.3,434.51,434.3,434.42,2039.0,420.3207,420.5239,420.3207,420.4368,2039.0
2024-03-12 13:30:00,434.58,434.75,434.52,434.73,2066.0,420.5917,420.7562,420.5336,420.7368,2066.0
2024-03-12 13:35:00,434.89,434.89,434.36,434.65,6073.0,420.8917,420.8917,420.3788,420.6594,6073.0
2024-03-12 13:40:00,434.71,434.77,434.4,434.44,2331.0,420.7175,420.7756,420.4175,420.4562,2331.0
2024-03-12 13:45:00,434.58,434.78,434.53,434.67,900.0,420.5917,420.7852,420.5433,420.6788,900.0
2024-03-12 13:50:00,434.74,435.01,434.71,434.81,3075.0,420.7465,421.0078,420.7175,420.8143,3075.0
2024-03-12 13:55:00,434.79,434.79,434.42,434.42,2269.0,420.7949,420.7949,420.4368,420.4368,2269.0
2024-03-12 14:00:00,434.42,434.51,434.3,434.43,2360.0,420.4368,420.5239,420.3207,420.4465,2360.0
2024-03-12 14:05:00,434.5,434.5,434.1,434.25,2100.0,420.5142,420.5142,420.1271,420.2723,2100.0
2024-03-12 14:10:00,434.26,434.49,434.26,434.35,2941.0,420.282,420.5046,420.282,420.3691,2941.0
2024-03-12 14:15:00,434.31,434.53,434.3,434.42,2251.0,420.3304,420.5433,420.3207,420.4368,2251.0
2024-03-12 14:20:00,434.44,434.59,434.44,434.44,729.0,420.4562,420.6014,420.4562,420.4562,729.0
2024-03-12 14:25:00,434.47,434.6,434.39,434.6,3311.0,420.4852,420.611,420.4078,420.611,3311.0
2024-03-12 14:30:00,434.63,434.81,434.63,434.78,1421.0,420.6401,420.8143,420.6401,420.7852,1421.0
2024-03-12 14:35:00,434.88,435.02,434.83,434.89,2397.0,420.882,421.0175,420.8336,420.8917,2397.0
2024-03-12 14:40:00,434.81,434.92,434.75,434.92,971.0,420.8143,420.9207,420.7562,420.9207,971.0
2024-03-12 14:45:00,434.85,434.98,434.74,434.93,2595.0,420.853,420.9788,420.7465,420.9304,2595.0
2024-03-12 14:50:00,435.02,435.13,434.89,435.05,2639.0,421.0175,421.124,420.8917,421.0465,2639.0
2024-03-12 14:55:00,435.13,435.26,435.13,435.26,1634.0,421.124,421.2498,421.124,421.2498,1634.0
2024-03-12 15:00:00,435.14,435.25,435.05,435.25,1518.0,421.1336,421.2401,421.0465,421.2401,1518.0
2024-03-12 15:05:00,435.15,435.23,435.1,435.22,1487.0,421.1433,421.2208,421.0949,421.2111,1487.0
2024-03-12 15:10:00,435.25,435.26,435.09,435.13,14577.0,421.2401,421.2498,421.0853,421.124,14577.0
2024-03-12 15:15:00,435.14,435.25,435.13,435.25,1384.0,421.1336,421.2401,421.124,421.2401,1384.0
2024-03-12 15:20:00,435.25,435.32,434.98,435.25,3176.0,421.2401,421.3079,420.9788,421.2401,3176.0
2024-03-12 15:25:00,435.18,435.28,434.95,435.02,2500.0,421.1724,421.2691,420.9498,421.0175,2500.0
2024-03-12 15:30:00,434.97,435.03,434.65,434.66,3375.0,420.9691,421.0272,420.6594,420.6691,3375.0
2024-03-12 15:35:00,434.66,434.81,434.65,434.75,3171.0,420.6691,420.8143,420.6594,420.7562,3171.0
2024-03-12 15:40:00,434.68,435.11,434.68,435.1,4350.0,420.6885,421.1046,420.6885,421.0949,4350.0
2024-03-12 15:45:00,435.09,435.48,434.99,435.44,5509.0,421.0853,421.4627,420.9885,421.424,5509.0
2024-03-12 15:50:00,435.3,435.7,435.1,435.65,8061.0,421.2885,421.6756,421.0949,421.6272,8061.0
2024-03-12 15:55:00,435.6,435.78,434.89,434.91,33091.0,421.5788,421.753,420.8917,420.9111,33091.0
2024-03-13 09:30:00,435.71,435.71,434.7,434.85,14282.0,421.6853,421.6853,420.7078,420.853,14282.0
2024-03-13 09:35:00,435.24,435.72,434.83,435.4,5219.0,421.2304,421.695,420.8336,421.3853,5219.0
2024-03-13 09:40:00,435.72,435.73,434.42,435.53,4322.0,421.695,421.7047,420.4368,421.5111,4322.0
2024-03-13 09:45:00,435.61,437.01,435.61,436.89,11423.0,421.5885,422.9435,421.5885,422.8273,11423.0
2024-03-13 09:50:00,436.34,437.04,436.13,436.71,5852.0,422.295,422.9725,422.0918,422.6531,5852.0
2024-03-13 09:55:00,436.57,437.0,436.45,436.73,4014.0,422.5176,422.9338,422.4015,422.6725,4014.0
2024-03-13 10:00:00,437.0,437.79,436.91,437.2,7734.0,422.9338,423.6983,422.8467,423.1273,7734.0
2024-03-13 10:05:00,437.15,437.66,437.03,437.31,3572.0,423.0789,423.5725,422.9628,423.2338,3572.0
2024-03-13 10:10:00,437.56,437.68,436.58,436.85,3201.0,423.4758,423.5919,422.5273,422.7886,3201.0
2024-03-13 10:15:00,436.88,436.89,436.62,436.76,898.0,422.8176,422.8273,422.566,422.7015,898.0
2024-03-13 10:20:00,436.42,436.67,436.34,436.63,2475.0,422.3724,422.6144,422.295,422.5757,2475.0
2024-03-13 10:25:00,436.65,436.85,436.39,436.44,2836.0,422.595,422.7886,422.3434,422.3918,2836.0
2024-03-13 10:30:00,436.19,436.58,435.84,435.84,3090.0,422.1498,422.5273,421.8111,421.8111,3090.0
2024-03-13 10:35:00,436.02,436.23,435.56,435.75,3807.0,421.9853,422.1886,421.5401,421.724,3807.0
2024-03-13 10:40:00,435.55,435.68,435.39,435.39,1288.0,421.5305,421.6563,421.3756,421.3756,1288.0
2024-03-13 10:45:00,435.38,435.46,435.14,435.38,3973.0,421.3659,421.4433,421.1336,421.3659,3973.0
2024-03-13 10:50:00,435.36,435.62,435.23,435.27,7170.0,421.3466,421.5982,421.2208,421.2595,7170.0
2024-03-13 10:55:00,435.39,435.69,435.25,435.41,8595.0,421.3756,421.6659,421.2401,421.395,8595.0
2024-03-13 11:00:00,435.7,435.7,435.27,435.28,4268.0,421.6756,421.6756,421.2595,421.2691,4268.0
2024-03-13 11:05:00,435.16,435.31,434.91,434.98,6217.0,421.153,421.2982,420.9111,420.9788,6217.0
2024-03-13 11:10:00,435.02,435.45,434.76,435.44,3802.0,421.0175,421.4337,420.7659,421.424,3802.0
2024-03-13 11:15:00,435.42,435.63,435.38,435.38,2703.0,421.4046,421.6079,421.3659,421.3659,2703.0
2024-03-13 11:20:00,435.52,435.79,435.47,435.48,11160.0,421.5014,421.7627,421.453,421.4627,11160.0
2024-03-13 11:25:00,435.54,435.54,435.22,435.49,4255.0,421.5208,421.5208,421.2111,421.4724,4255.0
2024-03-13 11:30:00,435.37,435.42,435.25,435.32,2438.0,421.3562,421.4046,421.2401,421.3079,2438.0
2024-03-13 11:35:00,435.34,435.36,435.08,435.21,5540.0,421.3272,421.3466,421.0756,421.2014,5540.0
2024-03-13 11:40:00,435.21,435.54,434.95,435.37,11068.0,421.2014,421.5208,420.9498,421.3562,11068.0
2024-03-13 11:45:00,435.37,435.43,435.25,435.31,3545.0,421.3562,421.4143,421.2401,421.2982,3545.0
2024-03-13 11:50:00,435.23,435.46,435.13,435.13,2577.0,421.2208,421.4433,421.124,421.124,2577.0
2024-03-13 11:55:00,435.22,435.37,435.08,435.36,3151.0,421.2111,421.3562,421.0756,421.3466,3151.0
2024-03-13 12:00:00,435.36,435.77,435.34,435.75,3024.0,421.3466,421.7434,421.3272,421.724,3024.0
2024-03-13 12:05:00,435.7,435.74,435.65,435.66,2907.0,421.6756,421.7143,421.6272,421.6369,2907.0
2024-03-13 12:10:00,435.73,435.75,435.51,435.52,3571.0,421.7047,421.724,421.4917,421.5014,3571.0
2024-03-13 12:15:00,435.64,435.73,435.63,435.73,1882.0,421.6176,421.7047,421.6079,421.7047,1882.0
2024-03-13 12:20:00,435.72,435.72,435.53,435.53,2496.0,421.695,421.695,421.5111,421.5111,2496.0
2024-03-13 12:25:00,435.58,435.65,435.48,435.6,1844.0,421.5595,421.6272,421.4627,421.5788,1844.0
2024-03-13 12:30:00,435.66,435.69,435.55,435.62,2191.0,421.6369,421.6659,421.5305,421.5982,2191.0
2024-03-13 12:35:00,435.52,435.74,435.44,435.47,3013.0,421.5014,421.7143,421.424,421.453,3013.0
2024-03-13 12:40:00,435.49,435.64,435.48,435.6,4234.0,421.4724,421.6176,421.4627,421.5788,4234.0
2024-03-13 12:45:00,435.47,435.56,435.42,435.49,1827.0,421.453,421.5401,421.4046,421.4724,1827.0
2024-03-13 12:50:00,435.53,435.53,435.29,435.31,1889.0,421.5111,421.5111,421.2788,421.2982,1889.0
2024-03-13 12:55:00,435.26,435.43,435.03,435.03,2905.0,421.2498,421.4143,421.0272,421.0272,2905.0
2024-03-13 13:00:00,435.04,435.04,434.83,434.92,2759.0,421.0369,421.0369,420.8336,420.9207,2759.0
2024-03-13 13:05:00,435.0,435.0,434.8,434.89,3046.0,420.9982,420.9982,420.8046,420.8917,3046.0
2024-03-13 13:10:00,434.79,434.92,434.73,434.88,4579.0,420.7949,420.9207,420.7368,420.882,4579.0
2024-03-13 13:15:00,434.89,435.24,434.88,435.24,3563.0,420.8917,421.2304,420.882,421.2304,3563.0
2024-03-13 13:20:00,435.17,435.35,435.12,435.2,4412.0,421.1627,421.3369,421.1143,421.1917,4412.0
2024-03-13 13:25:00,435.25,435.33,435.11,435.12,1322.0,421.2401,421.3175,421.1046,421.1143,1322.0
2024-03-13 13:30:00,435.18,435.18,434.98,435.08,2304.0,421.1724,421.1724,420.9788,421.0756,2304.0
2024-03-13 13:35:00,435.13,435.19,435.08,435.14,1876.0,421.124,421.182,421.0756,421.1336,1876.0
2024-03-13 13:40:00,435.15,435.16,435.0,435.12,1658.0,421.1433,421.153,420.9982,421.1143,1658.0
2024-03-13 13:45:00,435.13,435.14,434.85,434.85,2743.0,421.124,421.1336,420.853,420.853,2743.0
2024-03-13 13:50:00,434.88,434.94,434.76,434.77,1920.0,420.882,420.9401,420.7659,420.7756,1920.0
2024-03-13 13:55:00,434.84,435.23,434.78,435.12,4537.0,420.8433,421.2208,420.7852,421.1143,4537.0
2024-03-13 14:00:00,435.15,435.15,434.96,434.97,3849.0,421.1433,421.1433,420.9594,420.9691,3849.0
2024-03-13 14:05:00,435.01,435.17,435.01,435.06,1100.0,421.0078,421.1627,421.0078,421.0562,1100.0
2024-03-13 14:10:00,435.15,435.18,435.03,435.09,1212.0,421.1433,421.1724,421.0272,421.0853,1212.0
2024-03-13 14:15:00,435.08,435.17,434.91,434.98,4442.0,421.0756,421.1627,420.9111,420.9788,4442.0
2024-03-13 14:20:00,435.06,435.07,434.86,435.03,3663.0,421.0562,421.0659,420.8627,421.0272,3663.0
2024-03-13 14:25:00,435.05,435.16,434.91,434.92,4776.0,421.0465,421.153,420.9111,420.9207,4776.0
2024-03-13 14:30:00,434.91,435.07,434.84,434.94,2666.0,420.9111,421.0659,420.8433,420.9401,2666.0
2024-03-13 14:35:00,434.99,435.03,434.77,434.77,2331.0,420.9885,421.0272,420.7756,420.7756,2331.0
2024-03-13 14:40:00,434.69,434.82,434.68,434.81,2247.0,420.6981,420.8239,420.6885,420.8143,2247.0
2024-03-13 14:45:00,434.84,434.98,434.83,434.93,2813.0,420.8433,420.9788,420.8336,420.9304,2813.0
2024-03-13 14:50:00,434.83,434.87,434.71,434.86,3489.0,420.8336,420.8723,420.7175,420.8627,3489.0
2024-03-13 14:55:00,434.78,434.87,434.62,434.64,3491.0,420.7852,420.8723,420.6304,420.6497,3491.0
2024-03-13 15:00:00,434.63,434.63,434.11,434.16,5393.0,420.6401,420.6401,420.1368,420.1852,5393.0
2024-03-13 15:05:00,434.27,434.41,434.16,434.32,2832.0,420.2917,420.4271,420.1852,420.34,2832.0
2024-03-13 15:10:00,434.37,434.49,434.33,434.45,1973.0,420.3884,420.5046,420.3497,420.4659,1973.0
2024-03-13 15:15:00,434.55,434.69,434.46,434.56,4050.0,420.5626,420.6981,420.4755,420.5723,4050.0
2024-03-13 15:20:00,434.55,434.61,434.48,434.59,3906.0,420.5626,420.6207,420.4949,420.6014,3906.0
2024-03-13 15:25:00,434.48,434.48,433.74,433.85,12818.0,420.4949,420.4949,419.7787,419.8852,12818.0
2024-03-13 15:30:00,433.83,434.42,433.83,434.42,8991.0,419.8658,420.4368,419.8658,420.4368,8991.0
2024-03-13 15:35:00,434.67,434.89,434.47,434.89,3610.0,420.6788,420.8917,420.4852,420.8917,3610.0
2024-03-13 15:40:00,434.89,434.89,434.59,434.59,6125.0,420.8917,420.8917,420.6014,420.6014,6125.0
2024-03-13 15:45:00,434.58,435.1,434.57,435.03,6103.0,420.5917,421.0949,420.582,421.0272,6103.0
2024-03-13 15:50:00,434.81,434.89,434.45,434.45,7681.0,420.8143,420.8917,420.4659,420.4659,7681.0
2024-03-13 15:55:00,434.54,434.78,434.46,434.5,25591.0,420.553,420.7852,420.4755,420.5142,25591.0
2024-03-14 09:30:00,436.36,437.39,436.27,436.67,17377.0,422.3144,423.3112,422.2273,422.6144,17377.0
2024-03-14 09:35:00,436.82,436.98,435.91,435.93,5158.0,422.7596,422.9144,421.8789,421.8982,5158.0
2024-03-14 09:40:00,435.71,437.23,435.62,436.38,7342.0,421.6853,423.1564,421.5982,422.3337,7342.0
2024-03-14 09:45:00,436.71,437.43,436.65,437.04,3889.0,422.6531,423.3499,422.595,422.9725,3889.0
2024-03-14 09:50:00,436.86,437.43,436.6,437.35,8704.0,422.7983,423.3499,422.5467,423.2725,8704.0
2024-03-14 09:55:00,437.57,437.61,436.28,436.75,4342.0,423.4854,423.5241,422.237,422.6918,4342.0
2024-03-14 10:00:00,437.12,437.15,436.24,436.9,4778.0,423.0499,423.0789,422.1982,422.837,4778.0
2024-03-14 10:05:00,437.0,437.0,436.33,436.4,3462.0,422.9338,422.9338,422.2853,422.3531,3462.0
2024-03-14 10:10:00,436.34,436.61,435.76,436.11,8891.0,422.295,422.5563,421.7337,422.0724,8891.0
2024-03-14 10:15:00,436.27,436.4,436.15,436.4,2366.0,422.2273,422.3531,422.1111,422.3531,2366.0
2024-03-14 10:20:00,436.26,436.41,435.78,435.89,2042.0,422.2176,422.3628,421.753,421.8595,2042.0
2024-03-14 10:25:00,435.89,436.43,435.86,436.27,4242.0,421.8595,422.3821,421.8305,422.2273,4242.0
2024-03-14 10:30:00,436.19,436.35,435.97,436.14,1600.0,422.1498,422.3047,421.9369,422.1015,1600.0
2024-03-14 10:35:00,436.24,436.61,436.24,436.55,4549.0,422.1982,422.5563,422.1982,422.4983,4549.0
2024-03-14 10:40:00,436.55,436.55,435.98,436.06,1554.0,422.4983,422.4983,421.9466,422.024,1554.0
2024-03-14 10:45:00,436.07,436.61,435.94,436.4,4470.0,422.0337,422.5563,421.9079,422.3531,4470.0
2024-03-14 10:50:00,436.43,436.52,436.02,436.03,4714.0,422.3821,422.4692,421.9853,421.995,4714.0
2024-03-14 10:55:00,436.17,436.26,436.1,436.1,3226.0,422.1305,422.2176,422.0627,422.0627,3226.0
2024-03-14 11:00:00,436.16,436.54,436.16,436.46,1600.0,422.1208,422.4886,422.1208,422.4112,1600.0
2024-03-14 11:05:00,436.23,436.51,436.14,436.26,1430.0,422.1886,422.4595,422.1015,422.2176,1430.0
2024-03-14 11:10:00,436.21,436.21,435.46,435.62,2787.0,422.1692,422.1692,421.4433,421.5982,2787.0
2024-03-14 11:15:00,435.5,435.83,435.49,435.75,4478.0,421.4821,421.8014,421.4724,421.724,4478.0
2024-03-14 11:20:00,435.75,436.02,435.75,436.02,4955.0,421.724,421.9853,421.724,421.9853,4955.0
2024-03-14 11:25:00,436.02,436.3,435.87,436.12,4969.0,421.9853,422.2563,421.8401,422.0821,4969.0
2024-03-14 11:30:00,436.07,436.13,435.88,435.92,4913.0,422.0337,422.0918,421.8498,421.8885,4913.0
2024-03-14 11:35:00,435.89,436.12,435.81,436.01,2033.0,421.8595,422.0821,421.7821,421.9756,2033.0
2024-03-14 11:40:00,435.93,436.08,435.84,436.08,6460.0,421.8982,422.0434,421.8111,422.0434,6460.0
2024-03-14 11:45:00,436.13,436.13,435.89,436.02,3394.0,422.0918,422.0918,421.8595,421.9853,3394.0
2024-03-14 11:50:00,435.86,436.01,435.86,436.01,700.0,421.8305,421.9756,421.8305,421.9756,700.0
2024-03-14 11:55:00,435.97,436.07,435.86,435.94,1432.0,421.9369,422.0337,421.8305,421.9079,1432.0
2024-03-14 12:00:00,435.97,436.07,435.75,435.83,1868.0,421.9369,422.0337,421.724,421.8014,1868.0
2024-03-14 12:05:00,435.75,435.75,434.68,435.3,4529.0,421.724,421.724,420.6885,421.2885,4529.0
2024-03-14 12:10:00,435.5,435.53,435.29,435.44,1463.0,421.4821,421.5111,421.2788,421.424,1463.0
2024-03-14 12:15:00,435.21,435.41,435.05,435.23,2061.0,421.2014,421.395,421.0465,421.2208,2061.0
2024-03-14 12:20:00,435.25,435.55,435.2,435.54,3235.0,421.2401,421.5305,421.1917,421.5208,3235.0
2024-03-14 12:25:00,435.49,435.59,435.31,435.38,1471.0,421.4724,421.5692,421.2982,421.3659,1471.0
2024-03-14 12:30:00,435.51,435.55,435.41,435.48,1328.0,421.4917,421.5305,421.395,421.4627,1328.0
2024-03-14 12:35:00,435.48,435.57,435.44,435.52,2014.0,421.4627,421.5498,421.424,421.5014,2014.0
2024-03-14 12:40:00,435.58,435.67,435.51,435.53,2064.0,421.5595,421.6466,421.4917,421.5111,2064.0
2024-03-14 12:45:00,435.59,435.59,435.35,435.5,1078.0,421.5692,421.5692,421.3369,421.4821,1078.0
2024-03-14 12:50:00,435.43,435.43,435.11,435.14,2683.0,421.4143,421.4143,421.1046,421.1336,2683.0
2024-03-14 12:55:00,435.14,435.14,434.96,435.04,1308.0,421.1336,421.1336,420.9594,421.0369,1308.0
2024-03-14 13:00:00,434.94,435.16,434.94,435.12,2700.0,420.9401,421.153,420.9401,421.1143,2700.0
2024-03-14 13:05:00,435.08,435.27,434.9,435.27,2715.0,421.0756,421.2595,420.9014,421.2595,2715.0
2024-03-14 13:10:00,435.31,435.65,435.31,435.65,1728.0,421.2982,421.6272,421.2982,421.6272,1728.0
2024-03-14 13:15:00,435.8,435.8,435.25,435.25,2671.0,421.7724,421.7724,421.2401,421.2401,2671.0
2024-03-14 13:20:00,435.16,435.23,434.81,435.06,3792.0,421.153,421.2208,420.8143,421.0562,3792.0
2024-03-14 13:25:00,435.0,435.01,434.81,434.84,2705.0,420.9982,421.0078,420.8143,420.8433,2705.0
2024-03-14 13:30:00,434.79,434.79,434.5,434.69,3979.0,420.7949,420.7949,420.5142,420.6981,3979.0
2024-03-14 13:35:00,434.63,434.66,434.5,434.61,2750.0,420.6401,420.6691,420.5142,420.6207,2750.0
2024-03-14 13:40:00,434.64,434.64,434.38,434.61,2861.0,420.6497,420.6497,420.3981,420.6207,2861.0
2024-03-14 13:45:00,434.71,434.92,434.54,434.55,10211.0,420.7175,420.9207,420.553,420.5626,10211.0
2024-03-14 13:50:00,434.5,435.03,434.5,435.03,1822.0,420.5142,421.0272,420.5142,421.0272,1822.0
2024-03-14 13:55:00,435.03,435.12,434.94,435.12,1237.0,421.0272,421.1143,420.9401,421.1143,1237.0
2024-03-14 14:00:00,435.16,435.27,434.9,435.27,2266.0,421.153,421.2595,420.9014,421.2595,2266.0
2024-03-14 14:05:00,435.24,435.39,435.24,435.34,3697.0,421.2304,421.3756,421.2304,421.3272,3697.0
2024-03-14 14:10:00,435.4,435.4,435.24,435.31,1847.0,421.3853,421.3853,421.2304,421.2982,1847.0
2024-03-14 14:15:00,435.34,435.35,435.15,435.3,2233.0,421.3272,421.3369,421.1433,421.2885,2233.0
2024-03-14 14:20:00,435.35,435.37,435.02,435.1,3144.0,421.3369,421.3562,421.0175,421.0949,3144.0
2024-03-14 14:25:00,435.07,435.11,434.48,434.51,5844.0,421.0659,421.1046,420.4949,420.5239,5844.0
2024-03-14 14:30:00,434.54,434.54,433.77,434.06,22653.0,420.553,420.553,419.8077,420.0884,22653.0
2024-03-14 14:35:00,434.03,434.12,433.6,433.69,12207.0,420.0594,420.1465,419.6432,419.7303,12207.0
2024-03-14 14:40:00,433.69,433.93,433.3,433.74,10754.0,419.7303,419.9626,419.3529,419.7787,10754.0
2024-03-14 14:45:00,433.81,434.35,433.57,433.58,13318.0,419.8465,420.3691,419.6142,419.6239,13318.0
2024-03-14 14:50:00,433.58,434.27,433.58,434.03,5561.0,419.6239,420.2917,419.6239,420.0594,5561.0
2024-03-14 14:55:00,434.12,434.24,433.92,434.13,5510.0,420.1465,420.2626,419.9529,420.1562,5510.0
2024-03-14 15:00:00,434.06,434.07,433.53,433.84,4455.0,420.0884,420.0981,419.5755,419.8755,4455.0
2024-03-14 15:05:00,433.85,434.04,433.79,433.96,3546.0,419.8852,420.0691,419.8271,419.9916,3546.0
2024-03-14 15:10:00,433.85,434.51,433.85,434.5,4124.0,419.8852,420.5239,419.8852,420.5142,4124.0
2024-03-14 15:15:00,434.45,434.59,434.33,434.43,5232.0,420.4659,420.6014,420.3497,420.4465,5232.0
2024-03-14 15:20:00,434.39,434.7,434.33,434.7,2753.0,420.4078,420.7078,420.3497,420.7078,2753.0
2024-03-14 15:25:00,434.76,434.78,434.51,434.71,3195.0,420.7659,420.7852,420.5239,420.7175,3195.0
2024-03-14 15:30:00,434.79,434.85,434.33,434.43,4042.0,420.7949,420.853,420.3497,420.4465,4042.0
2024-03-14 15:35:00,434.36,434.61,434.17,434.61,5395.0,420.3788,420.6207,420.1949,420.6207,5395.0
2024-03-14 15:40:00,434.67,434.76,434.21,434.25,7688.0,420.6788,420.7659,420.2336,420.2723,7688.0
2024-03-14 15:45:00,434.32,435.6,434.29,435.51,10788.0,420.34,421.5788,420.311,421.4917,10788.0
2024-03-14 15:50:00,435.51,435.8,435.13,435.58,9990.0,421.4917,421.7724,421.124,421.5595,9990.0
2024-03-14 15:55:00,435.65,436.0,435.34,435.99,27389.0,421.6272,421.966,421.3272,421.9563,27389.0
2024-03-15 09:30:00,433.15,438.21,433.15,436.78,173267.0,419.2077,424.1048,419.2077,422.7209,173267.0
2024-03-15 09:35:00,436.49,437.23,436.1,436.15,4825.0,422.4402,423.1564,422.0627,422.1111,4825.0
2024-03-15 09:40:00,436.4,437.66,436.4,437.06,8505.0,422.3531,423.5725,422.3531,422.9918,8505.0
2024-03-15 09:45:00,437.38,437.45,436.62,436.62,3780.0,423.3015,423.3693,422.566,422.566,3780.0
2024-03-15 09:50:00,436.51,436.92,436.04,436.04,1714.0,422.4595,422.8564,422.0047,422.0047,1714.0
2024-03-15 09:55:00,435.5,435.5,434.8,434.9,2250.0,421.4821,421.4821,420.8046,420.9014,2250.0
2024-03-15 10:00:00,434.68,435.13,434.64,434.97,4426.0,420.6885,421.124,420.6497,420.9691,4426.0
2024-03-15 10:05:00,435.11,435.51,434.71,434.88,7579.0,421.1046,421.4917,420.7175,420.882,7579.0
2024-03-15 10:10:00,435.09,435.19,434.42,435.19,3897.0,421.0853,421.182,420.4368,421.182,3897.0
2024-03-15 10:15:00,434.87,435.36,434.81,435.04,2155.0,420.8723,421.3466,420.8143,421.0369,2155.0
2024-03-15 10:20:00,435.06,435.7,435.06,435.53,4269.0,421.0562,421.6756,421.0562,421.5111,4269.0
2024-03-15 10:25:00,435.72,436.48,435.64,436.48,2589.0,421.695,422.4305,421.6176,422.4305,2589.0
2024-03-15 10:30:00,436.4,436.74,436.39,436.61,3173.0,422.3531,422.6821,422.3434,422.5563,3173.0
2024-03-15 10:35:00,436.44,436.74,436.28,436.5,4125.0,422.3918,422.6821,422.237,422.4499,4125.0
2024-03-15 10:40:00,437.1,437.45,436.7,436.73,4802.0,423.0306,423.3693,422.6434,422.6725,4802.0
2024-03-15 10:45:00,436.63,436.92,436.49,436.92,3166.0,422.5757,422.8564,422.4402,422.8564,3166.0
2024-03-15 10:50:00,436.83,437.39,436.76,437.39,1665.0,422.7692,423.3112,422.7015,423.3112,1665.0
2024-03-15 10:55:00,437.25,437.49,437.06,437.36,6344.0,423.1757,423.408,422.9918,423.2822,6344.0
2024-03-15 11:00:00,437.28,437.77,437.28,437.51,3184.0,423.2048,423.679,423.2048,423.4274,3184.0
2024-03-15 11:05:00,437.44,437.44,436.94,436.94,1035.0,423.3596,423.3596,422.8757,422.8757,1035.0
2024-03-15 11:10:00,436.94,437.32,436.73,436.77,3653.0,422.8757,423.2435,422.6725,422.7112,3653.0
2024-03-15 11:15:00,436.87,437.26,436.83,437.07,5275.0,422.808,423.1854,422.7692,423.0015,5275.0
2024-03-15 11:20:00,437.23,437.26,436.88,436.95,4789.0,423.1564,423.1854,422.8176,422.8854,4789.0
2024-03-15 11:25:00,436.97,437.32,436.8,437.21,1700.0,422.9047,423.2435,422.7402,423.137,1700.0
2024-03-15 11:30:00,437.24,437.24,436.9,437.16,2768.0,423.1661,423.1661,422.837,423.0886,2768.0
2024-03-15 11:35:00,436.94,437.21,436.89,437.21,2784.0,422.8757,423.137,422.8273,423.137,2784.0
2024-03-15 11:40:00,436.84,436.92,436.78,436.91,1467.0,422.7789,422.8564,422.7209,422.8467,1467.0
2024-03-15 11:45:00,436.93,437.07,436.7,436.71,3333.0,422.866,423.0015,422.6434,422.6531,3333.0
2024-03-15 11:50:00,436.82,436.99,436.77,436.94,2297.0,422.7596,422.9241,422.7112,422.8757,2297.0
2024-03-15 11:55:00,436.8,437.11,436.7,437.11,1267.0,422.7402,423.0402,422.6434,423.0402,1267.0
2024-03-15 12:00:00,437.0,437.09,436.66,436.86,2445.0,422.9338,423.0209,422.6047,422.7983,2445.0
2024-03-15 12:05:00,436.69,436.86,436.33,436.63,6013.0,422.6338,422.7983,422.2853,422.5757,6013.0
2024-03-15 12:10:00,436.65,436.7,436.18,436.36,3052.0,422.595,422.6434,422.1402,422.3144,3052.0
2024-03-15 12:15:00,436.44,436.67,436.37,436.38,4719.0,422.3918,422.6144,422.3241,422.3337,4719.0
2024-03-15 12:20:00,436.46,436.65,436.42,436.45,1956.0,422.4112,422.595,422.3724,422.4015,1956.0
2024-03-15 12:25:00,436.51,436.51,436.12,436.25,600.0,422.4595,422.4595,422.0821,422.2079,600.0
2024-03-15 12:30:00,436.37,436.58,436.3,436.58,3070.0,422.3241,422.5273,422.2563,422.5273,3070.0
2024-03-15 12:35:00,436.5,436.5,436.26,436.33,2997.0,422.4499,422.4499,422.2176,422.2853,2997.0
2024-03-15 12:40:00,436.34,436.41,435.58,435.69,7770.0,422.295,422.3628,421.5595,421.6659,7770.0
2024-03-15 12:45:00,435.73,435.73,435.51,435.52,2714.0,421.7047,421.7047,421.4917,421.5014,2714.0
2024-03-15 12:50:00,435.53,435.85,435.51,435.85,3261.0,421.5111,421.8208,421.4917,421.8208,3261.0
2024-03-15 12:55:00,435.91,436.11,435.81,436.03,2934.0,421.8789,422.0724,421.7821,421.995,2934.0
2024-03-15 13:00:00,436.02,436.27,435.88,436.27,5106.0,421.9853,422.2273,421.8498,422.2273,5106.0
2024-03-15 13:05:00,436.19,436.53,436.19,436.39,3448.0,422.1498,422.4789,422.1498,422.3434,3448.0
2024-03-15 13:10:00,436.39,436.78,436.39,436.68,2506.0,422.3434,422.7209,422.3434,422.6241,2506.0
2024-03-15 13:15:00,436.63,436.63,436.27,436.39,3966.0,422.5757,422.5757,422.2273,422.3434,3966.0
2024-03-15 13:20:00,436.45,436.94,436.41,436.77,4000.0,422.4015,422.8757,422.3628,422.7112,4000.0
2024-03-15 13:25:00,436.8,436.9,436.5,436.5,3086.0,422.7402,422.837,422.4499,422.4499,3086.0
2024-03-15 13:30:00,436.47,436.77,436.47,436.51,5062.0,422.4208,422.7112,422.4208,422.4595,5062.0
2024-03-15 13:35:00,436.64,436.64,436.27,436.53,2966.0,422.5854,422.5854,422.2273,422.4789,2966.0
2024-03-15 13:40:00,436.49,436.58,436.18,436.19,4991.0,422.4402,422.5273,422.1402,422.1498,4991.0
2024-03-15 13:45:00,436.06,436.6,435.99,436.6,3252.0,422.024,422.5467,421.9563,422.5467,3252.0
2024-03-15 13:50:00,436.59,436.8,436.49,436.71,2396.0,422.537,422.7402,422.4402,422.6531,2396.0
2024-03-15 13:55:00,436.74,436.81,436.58,436.66,4687.0,422.6821,422.7499,422.5273,422.6047,4687.0
2024-03-15 14:00:00,436.72,436.74,436.53,436.65,2446.0,422.6628,422.6821,422.4789,422.595,2446.0
2024-03-15 14:05:00,436.68,436.94,436.48,436.94,4231.0,422.6241,422.8757,422.4305,422.8757,4231.0
2024-03-15 14:10:00,436.99,437.4,436.99,437.28,3302.0,422.9241,423.3209,422.9241,423.2048,3302.0
2024-03-15 14:15:00,437.31,437.7,437.31,437.6,4877.0,423.2338,423.6112,423.2338,423.5145,4877.0
2024-03-15 14:20:00,437.68,437.89,437.62,437.75,2683.0,423.5919,423.7951,423.5338,423.6596,2683.0
2024-03-15 14:25:00,437.74,437.86,437.46,437.54,4587.0,423.65,423.7661,423.379,423.4564,4587.0
2024-03-15 14:30:00,437.61,437.84,437.59,437.68,3332.0,423.5241,423.7467,423.5048,423.5919,3332.0
2024-03-15 14:35:00,437.69,437.76,437.22,437.34,4723.0,423.6016,423.6693,423.1467,423.2628,4723.0
2024-03-15 14:40:00,437.34,437.57,437.08,437.08,5348.0,423.2628,423.4854,423.0112,423.0112,5348.0
2024-03-15 14:45:00,437.1,437.1,435.61,435.71,9723.0,423.0306,423.0306,421.5885,421.6853,9723.0
2024-03-15 14:50:00,435.71,436.69,435.18,435.93,12614.0,421.6853,422.6338,421.1724,421.8982,12614.0
2024-03-15 14:55:00,435.93,436.63,435.92,436.63,4386.0,421.8982,422.5757,421.8885,422.5757,4386.0
2024-03-15 15:00:00,436.6,436.6,436.13,436.29,3396.0,422.5467,422.5467,422.0918,422.2466,3396.0
2024-03-15 15:05:00,436.44,436.69,436.38,436.41,3422.0,422.3918,422.6338,422.3337,422.3628,3422.0
2024-03-15 15:10:00,436.55,436.67,436.46,436.52,2391.0,422.4983,422.6144,422.4112,422.4692,2391.0
2024-03-15 15:15:00,436.6,436.82,436.53,436.75,5216.0,422.5467,422.7596,422.4789,422.6918,5216.0
2024-03-15 15:20:00,436.85,437.18,436.65,436.84,10583.0,422.7886,423.108,422.595,422.7789,10583.0
2024-03-15 15:25:00,436.97,437.42,436.76,437.06,11190.0,422.9047,423.3403,422.7015,422.9918,11190.0
2024-03-15 15:30:00,437.16,437.39,436.89,437.39,11110.0,423.0886,423.3112,422.8273,423.3112,11110.0
2024-03-15 15:35:00,437.23,437.4,436.74,436.83,12209.0,423.1564,423.3209,422.6821,422.7692,12209.0
2024-03-15 15:40:00,436.83,436.95,436.52,436.78,10864.0,422.7692,422.8854,422.4692,422.7209,10864.0
2024-03-15 15:45:00,436.64,436.9,436.25,436.9,18653.0,422.5854,422.837,422.2079,422.837,18653.0
2024-03-15 15:50:00,436.9,437.45,435.2,435.43,56562.0,422.837,423.3693,421.1917,421.4143,56562.0
2024-03-15 15:55:00,435.53,436.4,435.34,435.89,91715.0,421.5111,422.3531,421.3272,421.8595,91715.0
2024-03-18 09:30:00,435.82,436.09,433.5,434.22,19030.0,421.7918,422.0531,419.5464,420.2433,19030.0
2024-03-18 09:35:00,433.73,433.73,431.68,432.61,7151.0,419.769,419.769,417.785,418.6851,7151.0
2024-03-18 09:40:00,432.66,433.8,432.53,433.8,2965.0,418.7335,419.8368,418.6077,419.8368,2965.0
2024-03-18 09:45:00,433.29,433.84,433.07,433.84,2680.0,419.3432,419.8755,419.1303,419.8755,2680.0
2024-03-18 09:50:00,434.06,434.72,433.71,434.35,9955.0,420.0884,420.7272,419.7497,420.3691,9955.0
2024-03-18 09:55:00,434.12,434.57,433.69,434.42,4589.0,420.1465,420.582,419.7303,420.4368,4589.0
2024-03-18 10:00:00,434.49,434.77,433.66,433.67,13236.0,420.5046,420.7756,419.7013,419.711,13236.0
2024-03-18 10:05:00,434.1,434.15,433.51,433.55,1593.0,420.1271,420.1755,419.5561,419.5948,1593.0
2024-03-18 10:10:00,433.65,433.8,433.35,433.72,1262.0,419.6916,419.8368,419.4013,419.7594,1262.0
2024-03-18 10:15:00,433.71,433.86,433.19,433.3,3322.0,419.7497,419.8948,419.2464,419.3529,3322.0
2024-03-18 10:20:00,433.37,433.56,433.25,433.56,2142.0,419.4206,419.6045,419.3045,419.6045,2142.0
2024-03-18 10:25:00,433.61,433.71,433.28,433.35,1836.0,419.6529,419.7497,419.3335,419.4013,1836.0
2024-03-18 10:30:00,433.2,433.75,433.12,433.16,4617.0,419.2561,419.7884,419.1787,419.2174,4617.0
2024-03-18 10:35:00,433.0,433.13,432.63,432.94,4667.0,419.0625,419.1883,418.7044,419.0045,4667.0
2024-03-18 10:40:00,432.97,433.23,432.89,432.89,5520.0,419.0335,419.2851,418.9561,418.9561,5520.0
2024-03-18 10:45:00,432.77,433.27,432.73,433.27,6846.0,418.8399,419.3238,418.8012,419.3238,6846.0
2024-03-18 10:50:00,433.27,433.64,433.03,433.64,1674.0,419.3238,419.6819,419.0916,419.6819,1674.0
2024-03-18 10:55:00,433.68,433.71,433.07,433.24,5204.0,419.7206,419.7497,419.1303,419.2948,5204.0
2024-03-18 11:00:00,433.18,433.92,433.18,433.87,1511.0,419.2367,419.9529,419.2367,419.9045,1511.0
2024-03-18 11:05:00,434.0,434.07,433.4,433.55,5719.0,420.0303,420.0981,419.4497,419.5948,5719.0
2024-03-18 11:10:00,433.57,434.11,433.57,433.91,4073.0,419.6142,420.1368,419.6142,419.9432,4073.0
2024-03-18 11:15:00,433.89,434.0,433.7,433.78,1137.0,419.9239,420.0303,419.74,419.8174,1137.0
2024-03-18 11:20:00,433.78,433.8,433.54,433.75,2066.0,419.8174,419.8368,419.5851,419.7884,2066.0
2024-03-18 11:25:00,433.77,433.98,433.65,433.66,3033.0,419.8077,420.011,419.6916,419.7013,3033.0
2024-03-18 11:30:00,433.65,433.76,433.47,433.54,3774.0,419.6916,419.7981,419.5174,419.5851,3774.0
2024-03-18 11:35:00,433.58,433.62,433.36,433.44,1736.0,419.6239,419.6626,419.4109,419.4884,1736.0
2024-03-18 11:40:00,433.53,433.59,433.43,433.52,1601.0,419.5755,419.6335,419.4787,419.5658,1601.0
2024-03-18 11:45:00,433.53,433.88,433.4,433.88,4136.0,419.5755,419.9142,419.4497,419.9142,4136.0
2024-03-18 11:50:00,433.82,434.13,433.68,433.68,11126.0,419.8561,420.1562,419.7206,419.7206,11126.0
2024-03-18 11:55:00,433.66,433.92,433.5,433.71,2859.0,419.7013,419.9529,419.5464,419.7497,2859.0
2024-03-18 12:00:00,433.6,434.0,433.6,433.94,1971.0,419.6432,420.0303,419.6432,419.9723,1971.0
2024-03-18 12:05:00,433.8,433.97,433.74,433.79,2498.0,419.8368,420.0013,419.7787,419.8271,2498.0
2024-03-18 12:10:00,433.82,434.0,433.8,434.0,6103.0,419.8561,420.0303,419.8368,420.0303,6103.0
2024-03-18 12:15:00,433.87,433.98,433.8,433.91,1999.0,419.9045,420.011,419.8368,419.9432,1999.0
2024-03-18 12:20:00,433.91,434.2,433.9,434.2,2459.0,419.9432,420.2239,419.9336,420.2239,2459.0
2024-03-18 12:25:00,433.96,434.37,433.95,434.21,2219.0,419.9916,420.3884,419.982,420.2336,2219.0
2024-03-18 12:30:00,434.33,434.38,434.07,434.07,1200.0,420.3497,420.3981,420.0981,420.0981,1200.0
2024-03-18 12:35:00,433.9,433.97,433.38,433.38,2151.0,419.9336,420.0013,419.4303,419.4303,2151.0
2024-03-18 12:40:00,433.72,433.72,433.55,433.62,800.0,419.7594,419.7594,419.5948,419.6626,800.0
2024-03-18 12:45:00,433.64,433.66,433.54,433.66,985.0,419.6819,419.7013,419.5851,419.7013,985.0
2024-03-18 12:50:00,433.68,434.01,433.59,434.01,2284.0,419.7206,420.04,419.6335,420.04,2284.0
2024-03-18 12:55:00,434.06,434.1,433.93,433.93,1631.0,420.0884,420.1271,419.9626,419.9626,1631.0
2024-03-18 13:00:00,433.95,434.32,433.95,434.29,2648.0,419.982,420.34,419.982,420.311,2648.0
2024-03-18 13:05:00,434.12,434.22,434.03,434.09,2330.0,420.1465,420.2433,420.0594,420.1174,2330.0
2024-03-18 13:10:00,434.01,434.1,433.93,434.1,1566.0,420.04,420.1271,419.9626,420.1271,1566.0
2024-03-18 13:15:00,434.2,434.2,433.82,433.84,1532.0,420.2239,420.2239,419.8561,419.8755,1532.0
2024-03-18 13:20:00,433.75,433.9,433.6,433.6,1871.0,419.7884,419.9336,419.6432,419.6432,1871.0
2024-03-18 13:25:00,433.62,433.7,433.52,433.66,1444.0,419.6626,419.74,419.5658,419.7013,1444.0
2024-03-18 13:30:00,433.66,433.73,433.52,433.56,4536.0,419.7013,419.769,419.5658,419.6045,4536.0
2024-03-18 13:35:00,433.68,434.05,433.64,434.03,5863.0,419.7206,420.0787,419.6819,420.0594,5863.0
2024-03-18 13:40:00,434.06,434.06,433.78,433.82,1400.0,420.0884,420.0884,419.8174,419.8561,1400.0
2024-03-18 13:45:00,433.79,433.83,433.66,433.73,2083.0,419.8271,419.8658,419.7013,419.769,2083.0
2024-03-18 13:50:00,433.66,433.66,433.53,433.54,948.0,419.7013,419.7013,419.5755,419.5851,948.0
2024-03-18 13:55:00,433.53,433.61,433.47,433.61,1557.0,419.5755,419.6529,419.5174,419.6529,1557.0
2024-03-18 14:00:00,433.53,433.72,433.41,433.72,1885.0,419.5755,419.7594,419.4593,419.7594,1885.0
2024-03-18 14:05:00,433.69,433.75,433.27,433.27,1700.0,419.7303,419.7884,419.3238,419.3238,1700.0
2024-03-18 14:10:00,433.31,433.49,433.23,433.42,3069.0,419.3626,419.5368,419.2851,419.469,3069.0
2024-03-18 14:15:00,433.46,433.72,433.45,433.72,1623.0,419.5077,419.7594,419.498,419.7594,1623.0
2024-03-18 14:20:00,433.76,433.8,433.59,433.68,3172.0,419.7981,419.8368,419.6335,419.7206,3172.0
2024-03-18 14:25:00,433.59,433.8,433.59,433.67,3183.0,419.6335,419.8368,419.6335,419.711,3183.0
2024-03-18 14:30:00,433.67,433.76,433.52,433.52,1383.0,419.711,419.7981,419.5658,419.5658,1383.0
2024-03-18 14:35:00,433.56,433.85,433.49,433.7,3890.0,419.6045,419.8852,419.5368,419.74,3890.0
2024-03-18 14:40:00,433.9,434.0,433.68,433.95,3460.0,419.9336,420.0303,419.7206,419.982,3460.0
2024-03-18 14:45:00,433.94,434.0,433.86,433.87,500.0,419.9723,420.0303,419.8948,419.9045,500.0
2024-03-18 14:50:00,433.89,433.96,433.78,433.78,788.0,419.9239,419.9916,419.8174,419.8174,788.0
2024-03-18 14:55:00,433.88,433.97,433.82,433.83,1133.0,419.9142,420.0013,419.8561,419.8658,1133.0
2024-03-18 15:00:00,433.92,433.99,433.79,433.79,1239.0,419.9529,420.0207,419.8271,419.8271,1239.0
2024-03-18 15:05:00,433.71,433.75,433.42,433.63,2019.0,419.7497,419.7884,419.469,419.6723,2019.0
2024-03-18 15:10:00,433.56,433.81,433.44,433.72,3354.0,419.6045,419.8465,419.4884,419.7594,3354.0
2024-03-18 15:15:00,433.76,433.88,433.64,433.84,3523.0,419.7981,419.9142,419.6819,419.8755,3523.0
2024-03-18 15:20:00,433.8,433.92,433.62,433.67,3081.0,419.8368,419.9529,419.6626,419.711,3081.0
2024-03-18 15:25:00,433.74,433.85,433.43,433.43,5959.0,419.7787,419.8852,419.4787,419.4787,5959.0
2024-03-18 15:30:00,433.54,434.15,433.54,434.14,4111.0,419.5851,420.1755,419.5851,420.1658,4111.0
2024-03-18 15:35:00,434.03,434.21,433.88,434.11,3924.0,420.0594,420.2336,419.9142,420.1368,3924.0
2024-03-18 15:40:00,434.01,434.15,433.98,434.03,4097.0,420.04,420.1755,420.011,420.0594,4097.0
2024-03-18 15:45:00,433.99,434.0,433.36,433.36,6226.0,420.0207,420.0303,419.4109,419.4109,6226.0
2024-03-18 15:50:00,433.38,433.48,432.72,432.8,7970.0,419.4303,419.5271,418.7915,418.869,7970.0
2024-03-18 15:55:00,432.86,433.29,432.73,433.2,35301.0,418.927,419.3432,418.8012,419.2561,35301.0
2024-03-19 09:30:00,435.25,436.45,434.23,435.07,26474.0,421.2401,422.4015,420.2529,421.0659,26474.0
2024-03-19 09:35:00,435.07,435.82,434.72,435.62,2334.0,421.0659,421.7918,420.7272,421.5982,2334.0
2024-03-19 09:40:00,436.0,436.29,435.82,436.11,1442.0,421.966,422.2466,421.7918,422.0724,1442.0
2024-03-19 09:45:00,436.13,436.5,435.55,435.55,5642.0,422.0918,422.4499,421.5305,421.5305,5642.0
2024-03-19 09:50:00,435.94,436.17,435.51,436.05,2243.0,421.9079,422.1305,421.4917,422.0144,2243.0
2024-03-19 09:55:00,436.7,436.7,436.26,436.45,2084.0,422.6434,422.6434,422.2176,422.4015,2084.0
2024-03-19 10:00:00,436.65,436.77,435.83,435.84,3385.0,422.595,422.7112,421.8014,421.8111,3385.0
2024-03-19 10:05:00,435.85,435.85,435.27,435.84,3838.0,421.8208,421.8208,421.2595,421.8111,3838.0
2024-03-19 10:10:00,435.84,436.23,435.74,436.23,3397.0,421.8111,422.1886,421.7143,422.1886,3397.0
2024-03-19 10:15:00,436.22,436.24,435.69,435.87,3162.0,422.1789,422.1982,421.6659,421.8401,3162.0
2024-03-19 10:20:00,435.74,435.99,435.56,435.8,937.0,421.7143,421.9563,421.5401,421.7724,937.0
2024-03-19 10:25:00,435.68,435.68,435.15,435.31,1194.0,421.6563,421.6563,421.1433,421.2982,1194.0
2024-03-19 10:30:00,435.31,435.55,435.0,435.06,2550.0,421.2982,421.5305,420.9982,421.0562,2550.0
2024-03-19 10:35:00,435.06,435.07,434.86,435.0,1502.0,421.0562,421.0659,420.8627,420.9982,1502.0
2024-03-19 10:40:00,434.93,435.15,434.69,434.69,1799.0,420.9304,421.1433,420.6981,420.6981,1799.0
2024-03-19 10:45:00,434.76,435.07,434.57,434.57,1951.0,420.7659,421.0659,420.582,420.582,1951.0
2024-03-19 10:50:00,434.6,434.86,434.56,434.86,1801.0,420.611,420.8627,420.5723,420.8627,1801.0
2024-03-19 10:55:00,434.9,435.04,434.8,434.8,741.0,420.9014,421.0369,420.8046,420.8046,741.0
2024-03-19 11:00:00,434.81,435.12,434.43,434.44,2143.0,420.8143,421.1143,420.4465,420.4562,2143.0
2024-03-19 11:05:00,434.64,434.9,434.34,434.35,703.0,420.6497,420.9014,420.3594,420.3691,703.0
2024-03-19 11:10:00,434.5,434.51,434.4,434.43,1122.0,420.5142,420.5239,420.4175,420.4465,1122.0
2024-03-19 11:15:00,434.34,434.99,434.21,434.99,2991.0,420.3594,420.9885,420.2336,420.9885,2991.0
2024-03-19 11:20:00,435.0,435.11,434.81,435.05,6115.0,420.9982,421.1046,420.8143,421.0465,6115.0
2024-03-19 11:25:00,434.91,435.14,434.91,435.01,650.0,420.9111,421.1336,420.9111,421.0078,650.0
2024-03-19 11:30:00,434.92,435.05,434.77,434.88,2032.0,420.9207,421.0465,420.7756,420.882,2032.0
2024-03-19 11:35:00,434.79,434.79,434.52,434.79,1539.0,420.7949,420.7949,420.5336,420.7949,1539.0
2024-03-19 11:40:00,434.94,435.01,434.64,434.64,2082.0,420.9401,421.0078,420.6497,420.6497,2082.0
2024-03-19 11:45:00,434.68,435.08,434.65,435.03,3865.0,420.6885,421.0756,420.6594,421.0272,3865.0
2024-03-19 11:50:00,434.92,435.1,434.86,435.09,2261.0,420.9207,421.0949,420.8627,421.0853,2261.0
2024-03-19 11:55:00,435.09,435.09,435.0,435.02,1346.0,421.0853,421.0853,420.9982,421.0175,1346.0
2024-03-19 12:00:00,434.96,435.07,434.7,434.85,7584.0,420.9594,421.0659,420.7078,420.853,7584.0
2024-03-19 12:05:00,434.76,434.76,434.17,434.27,1863.0,420.7659,420.7659,420.1949,420.2917,1863.0
2024-03-19 12:10:00,434.19,434.29,434.07,434.16,2400.0,420.2142,420.311,420.0981,420.1852,2400.0
2024-03-19 12:15:00,434.19,434.41,434.14,434.4,948.0,420.2142,420.4271,420.1658,420.4175,948.0
2024-03-19 12:20:00,434.31,434.42,434.3,434.36,915.0,420.3304,420.4368,420.3207,420.3788,915.0
2024-03-19 12:25:00,434.69,434.72,434.45,434.56,1414.0,420.6981,420.7272,420.4659,420.5723,1414.0
2024-03-19 12:30:00,434.55,434.66,434.48,434.51,1369.0,420.5626,420.6691,420.4949,420.5239,1369.0
2024-03-19 12:35:00,434.51,434.85,434.4,434.63,2795.0,420.5239,420.853,420.4175,420.6401,2795.0
2024-03-19 12:40:00,434.52,434.77,434.5,434.77,1463.0,420.5336,420.7756,420.5142,420.7756,1463.0
2024-03-19 12:45:00,434.57,434.74,434.34,434.39,1615.0,420.582,420.7465,420.3594,420.4078,1615.0
2024-03-19 12:50:00,434.3,434.31,434.0,434.31,2612.0,420.3207,420.3304,420.0303,420.3304,2612.0
2024-03-19 12:55:00,434.19,434.61,434.15,434.47,1300.0,420.2142,420.6207,420.1755,420.4852,1300.0
2024-03-19 13:00:00,434.45,434.53,434.17,434.2,1194.0,420.4659,420.5433,420.1949,420.2239,1194.0
2024-03-19 13:05:00,434.04,434.31,433.98,434.31,777.0,420.0691,420.3304,420.011,420.3304,777.0
2024-03-19 13:10:00,434.19,434.38,434.19,434.38,817.0,420.2142,420.3981,420.2142,420.3981,817.0
2024-03-19 13:15:00,434.45,434.63,434.45,434.63,8510.0,420.4659,420.6401,420.4659,420.6401,8510.0
2024-03-19 13:20:00,434.74,434.87,434.67,434.68,1285.0,420.7465,420.8723,420.6788,420.6885,1285.0
2024-03-19 13:25:00,434.8,435.2,434.69,435.19,2201.0,420.8046,421.1917,420.6981,421.182,2201.0
2024-03-19 13:30:00,435.19,435.2,434.94,434.97,2406.0,421.182,421.1917,420.9401,420.9691,2406.0
2024-03-19 13:35:00,434.87,435.0,434.8,434.8,2232.0,420.8723,420.9982,420.8046,420.8046,2232.0
2024-03-19 13:40:00,434.93,434.94,434.84,434.91,700.0,420.9304,420.9401,420.8433,420.9111,700.0
2024-03-19 13:45:00,434.98,435.12,434.81,434.81,3436.0,420.9788,421.1143,420.8143,420.8143,3436.0
2024-03-19 13:50:00,435.14,435.32,435.12,435.21,1116.0,421.1336,421.3079,421.1143,421.2014,1116.0
2024-03-19 13:55:00,435.24,435.29,435.07,435.07,1759.0,421.2304,421.2788,421.0659,421.0659,1759.0
2024-03-19 14:00:00,435.09,435.14,434.84,434.94,2411.0,421.0853,421.1336,420.8433,420.9401,2411.0
2024-03-19 14:05:00,434.94,435.01,434.59,434.69,1470.0,420.9401,421.0078,420.6014,420.6981,1470.0
2024-03-19 14:10:00,434.86,434.91,434.59,434.59,1113.0,420.8627,420.9111,420.6014,420.6014,1113.0
2024-03-19 14:15:00,434.53,434.63,434.37,434.37,819.0,420.5433,420.6401,420.3884,420.3884,819.0
2024-03-19 14:20:00,434.33,434.45,434.28,434.45,638.0,420.3497,420.4659,420.3013,420.4659,638.0
2024-03-19 14:25:00,434.44,434.78,434.43,434.78,1431.0,420.4562,420.7852,420.4465,420.7852,1431.0
2024-03-19 14:30:00,434.77,435.11,434.69,435.11,3312.0,420.7756,421.1046,420.6981,421.1046,3312.0
2024-03-19 14:35:00,435.37,435.37,435.09,435.15,1056.0,421.3562,421.3562,421.0853,421.1433,1056.0
2024-03-19 14:40:00,435.23,435.24,434.78,434.86,2058.0,421.2208,421.2304,420.7852,420.8627,2058.0
2024-03-19 14:45:00,434.78,435.04,434.78,435.04,2041.0,420.7852,421.0369,420.7852,421.0369,2041.0
2024-03-19 14:50:00,435.05,435.28,434.97,435.26,2163.0,421.0465,421.2691,420.9691,421.2498,2163.0
2024-03-19 14:55:00,435.3,435.4,435.04,435.22,920.0,421.2885,421.3853,421.0369,421.2111,920.0
2024-03-19 15:00:00,435.22,435.31,435.05,435.19,1171.0,421.2111,421.2982,421.0465,421.182,1171.0
2024-03-19 15:05:00,435.1,435.27,434.96,435.27,1481.0,421.0949,421.2595,420.9594,421.2595,1481.0
2024-03-19 15:10:00,435.24,435.57,435.22,435.39,1573.0,421.2304,421.5498,421.2111,421.3756,1573.0
2024-03-19 15:15:00,435.45,435.68,435.39,435.59,1940.0,421.4337,421.6563,421.3756,421.5692,1940.0
2024-03-19 15:20:00,435.53,435.77,435.53,435.67,1805.0,421.5111,421.7434,421.5111,421.6466,1805.0
2024-03-19 15:25:00,435.63,436.08,435.6,435.88,3213.0,421.6079,422.0434,421.5788,421.8498,3213.0
2024-03-19 15:30:00,435.91,436.07,435.87,435.97,1954.0,421.8789,422.0337,421.8401,421.9369,1954.0
2024-03-19 15:35:00,436.04,436.21,436.03,436.04,1909.0,422.0047,422.1692,421.995,422.0047,1909.0
2024-03-19 15:40:00,436.09,436.31,436.08,436.26,3379.0,422.0531,422.266,422.0434,422.2176,3379.0
2024-03-19 15:45:00,436.21,436.56,436.21,436.41,3499.0,422.1692,422.5079,422.1692,422.3628,3499.0
2024-03-19 15:50:00,436.51,436.51,436.16,436.48,3352.0,422.4595,422.4595,422.1208,422.4305,3352.0
2024-03-19 15:55:00,436.46,437.29,436.4,437.26,29986.0,422.4112,423.2144,422.3531,423.1854,29986.0
2024-03-20 09:30:00,437.03,437.72,436.56,436.99,14937.0,422.9628,423.6306,422.5079,422.9241,14937.0
2024-03-20 09:35:00,437.5,438.63,437.5,438.35,4880.0,423.4177,424.5113,423.4177,424.2403,4880.0
2024-03-20 09:40:00,438.64,439.81,438.6,439.57,6179.0,424.521,425.6533,424.4823,425.4211,6179.0
2024-03-20 09:45:00,439.68,440.2,439.3,439.84,12228.0,425.5275,426.0308,425.1597,425.6824,12228.0
2024-03-20 09:50:00,439.38,440.41,439.09,439.84,17300.0,425.2372,426.234,424.9565,425.6824,17300.0
2024-03-20 09:55:00,439.58,439.82,439.19,439.67,2336.0,425.4307,425.663,425.0533,425.5178,2336.0
2024-03-20 10:00:00,439.81,439.87,439.5,439.5,1720.0,425.6533,425.7114,425.3533,425.3533,1720.0
2024-03-20 10:05:00,439.5,439.79,439.46,439.57,2324.0,425.3533,425.634,425.3146,425.4211,2324.0
2024-03-20 10:10:00,439.65,440.1,439.62,440.1,5758.0,425.4985,425.934,425.4694,425.934,5758.0
2024-03-20 10:15:00,440.02,440.39,440.01,440.27,1060.0,425.8566,426.2147,425.8469,426.0985,1060.0
2024-03-20 10:20:00,440.29,440.47,440.09,440.19,3803.0,426.1179,426.2921,425.9243,426.0211,3803.0
2024-03-20 10:25:00,440.12,440.61,440.12,440.48,3258.0,425.9534,426.4276,425.9534,426.3018,3258.0
2024-03-20 10:30:00,440.6,440.75,440.02,440.09,3210.0,426.4179,426.5631,425.8566,425.9243,3210.0
2024-03-20 10:35:00,440.2,440.33,439.75,439.95,3104.0,426.0308,426.1566,425.5953,425.7888,3104.0
2024-03-20 10:40:00,439.67,440.12,439.67,439.84,1815.0,425.5178,425.9534,425.5178,425.6824,1815.0
2024-03-20 10:45:00,439.76,439.89,439.61,439.89,5348.0,425.6049,425.7308,425.4598,425.7308,5348.0
2024-03-20 10:50:00,439.77,439.85,439.75,439.82,918.0,425.6146,425.692,425.5953,425.663,918.0
2024-03-20 10:55:00,439.8,440.12,439.71,440.05,3880.0,425.6437,425.9534,425.5565,425.8856,3880.0
2024-03-20 11:00:00,440.0,440.0,439.4,439.59,951.0,425.8372,425.8372,425.2565,425.4404,951.0
2024-03-20 11:05:00,439.55,439.88,439.55,439.87,1101.0,425.4017,425.7211,425.4017,425.7114,1101.0
2024-03-20 11:10:00,439.91,440.38,439.83,440.28,2228.0,425.7501,426.205,425.6727,426.1082,2228.0
2024-03-20 11:15:00,440.27,440.58,440.24,440.39,3997.0,426.0985,426.3985,426.0695,426.2147,3997.0
2024-03-20 11:20:00,440.49,440.49,440.14,440.3,3594.0,426.3114,426.3114,425.9727,426.1276,3594.0
2024-03-20 11:25:00,440.46,440.61,440.22,440.23,2676.0,426.2824,426.4276,426.0501,426.0598,2676.0
2024-03-20 11:30:00,440.33,440.71,440.33,440.55,1807.0,426.1566,426.5244,426.1566,426.3695,1807.0
2024-03-20 11:35:00,440.58,440.77,440.58,440.63,991.0,426.3985,426.5824,426.3985,426.4469,991.0
2024-03-20 11:40:00,440.55,440.68,440.54,440.58,1025.0,426.3695,426.4953,426.3598,426.3985,1025.0
2024-03-20 11:45:00,440.66,440.75,440.35,440.39,3224.0,426.476,426.5631,426.1759,426.2147,3224.0
2024-03-20 11:50:00,440.37,440.39,440.0,440.0,1670.0,426.1953,426.2147,425.8372,425.8372,1670.0
2024-03-20 11:55:00,439.89,440.07,439.69,440.07,6000.0,425.7308,425.905,425.5372,425.905,6000.0
2024-03-20 12:00:00,440.08,440.25,440.03,440.1,1121.0,425.9146,426.0792,425.8662,425.934,1121.0
2024-03-20 12:05:00,439.85,439.96,439.66,439.88,1668.0,425.692,425.7985,425.5082,425.7211,1668.0
2024-03-20 12:10:00,440.08,440.13,440.08,440.13,400.0,425.9146,425.963,425.9146,425.963,400.0
2024-03-20 12:15:00,440.06,440.06,439.85,439.97,748.0,425.8953,425.8953,425.692,425.8082,748.0
2024-03-20 12:20:00,440.07,440.14,439.79,439.88,1188.0,425.905,425.9727,425.634,425.7211,1188.0
2024-03-20 12:25:00,439.8,439.97,439.8,439.94,2362.0,425.6437,425.8082,425.6437,425.7791,2362.0
2024-03-20 12:30:00,439.94,439.94,439.8,439.86,711.0,425.7791,425.7791,425.6437,425.7017,711.0
2024-03-20 12:35:00,439.86,440.06,439.85,440.02,3197.0,425.7017,425.8953,425.692,425.8566,3197.0
2024-03-20 12:40:00,440.08,440.47,440.08,440.41,1065.0,425.9146,426.2921,425.9146,426.234,1065.0
2024-03-20 12:45:00,440.41,440.41,440.41,440.41,0.0,426.234,426.234,426.234,426.234,0.0
2024-03-20 12:50:00,440.64,440.83,440.61,440.71,1559.0,426.4566,426.6405,426.4276,426.5244,1559.0
2024-03-20 12:55:00,440.76,440.96,440.64,440.65,4278.0,426.5727,426.7663,426.4566,426.4663,4278.0
2024-03-20 13:00:00,440.59,440.8,440.59,440.79,3071.0,426.4082,426.6115,426.4082,426.6018,3071.0
2024-03-20 13:05:00,440.67,440.67,440.33,440.41,1216.0,426.4856,426.4856,426.1566,426.234,1216.0
2024-03-20 13:10:00,440.36,440.54,439.97,440.28,2649.0,426.1856,426.3598,425.8082,426.1082,2649.0
2024-03-20 13:15:00,440.16,440.24,439.82,439.83,4018.0,425.9921,426.0695,425.663,425.6727,4018.0
2024-03-20 13:20:00,439.97,440.18,439.85,439.93,5729.0,425.8082,426.0114,425.692,425.7695,5729.0
2024-03-20 13:25:00,439.77,439.86,439.35,439.4,4087.0,425.6146,425.7017,425.2081,425.2565,4087.0
2024-03-20 13:30:00,439.37,439.73,439.26,439.69,2778.0,425.2275,425.5759,425.121,425.5372,2778.0
2024-03-20 13:35:00,439.72,439.89,439.68,439.68,1040.0,425.5662,425.7308,425.5275,425.5275,1040.0
2024-03-20 13:40:00,439.68,439.68,439.57,439.68,491.0,425.5275,425.5275,425.4211,425.5275,491.0
2024-03-20 13:45:00,439.75,439.77,439.62,439.62,1299.0,425.5953,425.6146,425.4694,425.4694,1299.0
2024-03-20 13:50:00,439.61,439.7,439.35,439.7,2446.0,425.4598,425.5469,425.2081,425.5469,2446.0
2024-03-20 13:55:00,439.44,439.44,438.94,438.94,1373.0,425.2952,425.2952,424.8113,424.8113,1373.0
2024-03-20 14:00:00,438.82,439.34,438.6,438.68,4803.0,424.6952,425.1985,424.4823,424.5597,4803.0
2024-03-20 14:05:00,438.56,438.98,438.39,438.43,1900.0,424.4436,424.85,424.279,424.3177,1900.0
2024-03-20 14:10:00,438.27,438.59,437.88,438.04,3752.0,424.1629,424.4726,423.7855,423.9403,3752.0
2024-03-20 14:15:00,437.87,438.09,437.57,437.96,2009.0,423.7758,423.9887,423.4854,423.8629,2009.0
2024-03-20 14:20:00,438.15,438.18,437.58,437.87,2232.0,424.0468,424.0758,423.4951,423.7758,2232.0
2024-03-20 14:25:00,438.13,438.39,438.03,438.39,1391.0,424.0274,424.279,423.9306,424.279,1391.0
2024-03-20 14:30:00,438.58,438.6,438.03,438.24,1394.0,424.4629,424.4823,423.9306,424.1339,1394.0
2024-03-20 14:35:00,438.39,438.73,438.21,438.7,2857.0,424.279,424.6081,424.1048,424.5791,2857.0
2024-03-20 14:40:00,438.59,438.64,438.29,438.38,1424.0,424.4726,424.521,424.1823,424.2694,1424.0
2024-03-20 14:45:00,438.61,439.28,438.61,438.72,4958.0,424.492,425.1404,424.492,424.5984,4958.0
2024-03-20 14:50:00,438.67,438.67,438.06,438.12,1449.0,424.55,424.55,423.9597,424.0177,1449.0
2024-03-20 14:55:00,438.38,438.75,438.22,438.68,3891.0,424.2694,424.6274,424.1145,424.5597,3891.0
2024-03-20 15:00:00,438.71,439.11,438.62,439.07,3340.0,424.5887,424.9759,424.5016,424.9371,3340.0
2024-03-20 15:05:00,438.89,439.2,438.66,439.2,1976.0,424.7629,425.063,424.5403,425.063,1976.0
2024-03-20 15:10:00,439.17,439.17,438.84,438.98,3404.0,425.0339,425.0339,424.7146,424.85,3404.0
2024-03-20 15:15:00,439.01,439.22,438.9,439.2,2815.0,424.8791,425.0823,424.7726,425.063,2815.0
2024-03-20 15:20:00,439.2,439.47,439.06,439.47,3355.0,425.063,425.3243,424.9275,425.3243,3355.0
2024-03-20 15:25:00,439.25,439.61,439.24,439.24,3565.0,425.1114,425.4598,425.1017,425.1017,3565.0
2024-03-20 15:30:00,439.35,439.35,438.87,438.94,4488.0,425.2081,425.2081,424.7436,424.8113,4488.0
2024-03-20 15:35:00,438.87,439.27,438.66,439.24,7511.0,424.7436,425.1307,424.5403,425.1017,7511.0
2024-03-20 15:40:00,439.25,439.39,439.15,439.35,7078.0,425.1114,425.2468,425.0146,425.2081,7078.0
2024-03-20 15:45:00,439.35,439.35,438.59,438.64,7967.0,425.2081,425.2081,424.4726,424.521,7967.0
2024-03-20 15:50:00,438.46,439.69,438.45,439.67,9546.0,424.3468,425.5372,424.3371,425.5178,9546.0
2024-03-20 15:55:00,439.73,440.43,439.34,440.35,41794.0,425.5759,426.2534,425.1985,426.1759,41794.0
2024-03-21 09:30:00,441.36,441.45,439.87,440.28,18137.0,427.1534,427.2405,425.7114,426.1082,18137.0
2024-03-21 09:35:00,440.19,440.97,439.33,440.97,2617.0,426.0211,426.776,425.1888,426.776,2617.0
2024-03-21 09:40:00,440.72,441.8,440.44,441.8,5155.0,426.534,427.5793,426.2631,427.5793,5155.0
2024-03-21 09:45:00,441.72,441.97,441.13,441.4,4465.0,427.5018,427.7438,426.9308,427.1921,4465.0
2024-03-21 09:50:00,441.39,442.18,441.35,441.57,5754.0,427.1825,427.947,427.1438,427.3567,5754.0
2024-03-21 09:55:00,441.56,442.35,441.56,442.11,2322.0,427.347,428.1116,427.347,427.8793,2322.0
2024-03-21 10:00:00,442.13,442.44,442.02,442.32,3962.0,427.8987,428.1987,427.7922,428.0825,3962.0
2024-03-21 10:05:00,442.15,442.53,441.83,442.27,3910.0,427.918,428.2858,427.6083,428.0341,3910.0
2024-03-21 10:10:00,442.06,442.35,441.98,442.3,4695.0,427.8309,428.1116,427.7535,428.0632,4695.0
2024-03-21 10:15:00,442.36,442.67,442.22,442.4,6675.0,428.1212,428.4213,427.9858,428.16,6675.0
2024-03-21 10:20:00,442.2,442.54,442.19,442.34,1735.0,427.9664,428.2955,427.9567,428.1019,1735.0
2024-03-21 10:25:00,442.49,442.78,442.14,442.61,1825.0,428.2471,428.5277,427.9083,428.3632,1825.0
2024-03-21 10:30:00,442.72,442.98,442.69,442.87,3010.0,428.4697,428.7213,428.4406,428.6148,3010.0
2024-03-21 10:35:00,442.93,443.48,442.77,442.84,5711.0,428.6729,429.2052,428.5181,428.5858,5711.0
2024-03-21 10:40:00,442.76,442.99,442.63,442.7,3057.0,428.5084,428.731,428.3826,428.4503,3057.0
2024-03-21 10:45:00,442.69,443.0,442.51,443.0,3420.0,428.4406,428.7406,428.2664,428.7406,3420.0
2024-03-21 10:50:00,443.04,443.15,442.67,442.67,2361.0,428.7794,428.8858,428.4213,428.4213,2361.0
2024-03-21 10:55:00,442.7,443.03,442.66,442.93,3759.0,428.4503,428.7697,428.4116,428.6729,3759.0
2024-03-21 11:00:00,443.04,443.06,442.28,442.59,4382.0,428.7794,428.7987,428.0438,428.3438,4382.0
2024-03-21 11:05:00,442.79,442.83,442.56,442.6,3457.0,428.5374,428.5761,428.3148,428.3535,3457.0
2024-03-21 11:10:00,442.6,442.6,442.2,442.25,3848.0,428.3535,428.3535,427.9664,428.0148,3848.0
2024-03-21 11:15:00,442.32,442.32,441.48,441.81,6515.0,428.0825,428.0825,427.2696,427.589,6515.0
2024-03-21 11:20:00,441.69,441.94,441.46,441.47,3486.0,427.4728,427.7148,427.2502,427.2599,3486.0
2024-03-21 11:25:00,441.42,441.84,441.37,441.66,3736.0,427.2115,427.618,427.1631,427.4438,3736.0
2024-03-21 11:30:00,441.69,441.89,441.66,441.89,1702.0,427.4728,427.6664,427.4438,427.6664,1702.0
2024-03-21 11:35:00,441.81,441.88,441.29,441.29,2230.0,427.589,427.6567,427.0857,427.0857,2230.0
2024-03-21 11:40:00,441.45,441.45,440.99,441.0,1809.0,427.2405,427.2405,426.7953,426.805,1809.0
2024-03-21 11:45:00,441.02,441.19,440.71,440.77,4311.0,426.8244,426.9889,426.5244,426.5824,4311.0
2024-03-21 11:50:00,440.79,440.88,440.57,440.79,3902.0,426.6018,426.6889,426.3889,426.6018,3902.0
2024-03-21 11:55:00,440.83,441.49,440.83,441.49,2810.0,426.6405,427.2793,426.6405,427.2793,2810.0
2024-03-21 12:00:00,441.56,441.72,441.23,441.24,1264.0,427.347,427.5018,427.0276,427.0373,1264.0
2024-03-21 12:05:00,441.23,441.59,441.23,441.53,2161.0,427.0276,427.376,427.0276,427.318,2161.0
2024-03-21 12:10:00,441.38,441.39,441.02,441.06,1800.0,427.1728,427.1825,426.8244,426.8631,1800.0
2024-03-21 12:15:00,441.16,441.22,440.54,440.77,12093.0,426.9599,427.0179,426.3598,426.5824,12093.0
2024-03-21 12:20:00,440.94,441.08,440.76,440.98,3042.0,426.747,426.8824,426.5727,426.7857,3042.0
2024-03-21 12:25:00,441.17,441.26,441.05,441.12,1318.0,426.9696,427.0567,426.8534,426.9212,1318.0
2024-03-21 12:30:00,441.37,441.75,441.37,441.37,2062.0,427.1631,427.5309,427.1631,427.1631,2062.0
2024-03-21 12:35:00,441.42,441.54,441.41,441.49,1320.0,427.2115,427.3276,427.2018,427.2793,1320.0
2024-03-21 12:40:00,441.49,441.61,441.46,441.61,900.0,427.2793,427.3954,427.2502,427.3954,900.0
2024-03-21 12:45:00,441.64,441.91,441.64,441.84,1327.0,427.4244,427.6857,427.4244,427.618,1327.0
2024-03-21 12:50:00,441.82,442.12,441.82,441.91,2008.0,427.5986,427.889,427.5986,427.6857,2008.0
2024-03-21 12:55:00,442.0,442.01,441.57,441.57,2435.0,427.7728,427.7825,427.3567,427.3567,2435.0
2024-03-21 13:00:00,441.76,441.95,441.52,441.52,1300.0,427.5406,427.7244,427.3083,427.3083,1300.0
2024-03-21 13:05:00,441.71,441.87,441.65,441.71,3684.0,427.4922,427.647,427.4341,427.4922,3684.0
2024-03-21 13:10:00,441.61,442.22,441.61,442.05,2783.0,427.3954,427.9858,427.3954,427.8212,2783.0
2024-03-21 13:15:00,442.05,442.28,441.9,441.99,1564.0,427.8212,428.0438,427.6761,427.7632,1564.0
2024-03-21 13:20:00,442.17,442.17,441.9,442.15,1335.0,427.9374,427.9374,427.6761,427.918,1335.0
2024-03-21 13:25:00,441.9,442.16,441.82,442.09,4006.0,427.6761,427.9277,427.5986,427.8599,4006.0
2024-03-21 13:30:00,441.94,442.12,441.63,441.63,11793.0,427.7148,427.889,427.4147,427.4147,11793.0
2024-03-21 13:35:00,441.75,442.49,441.75,442.49,1325.0,427.5309,428.2471,427.5309,428.2471,1325.0
2024-03-21 13:40:00,442.5,442.79,442.44,442.79,2658.0,428.2567,428.5374,428.1987,428.5374,2658.0
2024-03-21 13:45:00,442.68,442.73,442.49,442.49,1100.0,428.4309,428.4793,428.2471,428.2471,1100.0
2024-03-21 13:50:00,442.59,442.71,442.55,442.59,1851.0,428.3438,428.46,428.3051,428.3438,1851.0
2024-03-21 13:55:00,442.55,442.68,442.26,442.26,1456.0,428.3051,428.4309,428.0245,428.0245,1456.0
2024-03-21 14:00:00,442.36,442.5,442.36,442.41,4587.0,428.1212,428.2567,428.1212,428.1696,4587.0
2024-03-21 14:05:00,442.29,442.6,442.15,442.41,2562.0,428.0535,428.3535,427.918,428.1696,2562.0
2024-03-21 14:10:00,442.31,442.43,442.15,442.15,1711.0,428.0729,428.189,427.918,427.918,1711.0
2024-03-21 14:15:00,442.12,442.3,442.07,442.3,1200.0,427.889,428.0632,427.8406,428.0632,1200.0
2024-03-21 14:20:00,442.25,442.25,441.98,441.98,1502.0,428.0148,428.0148,427.7535,427.7535,1502.0
2024-03-21 14:25:00,442.08,442.08,441.92,442.0,1002.0,427.8503,427.8503,427.6954,427.7728,1002.0
2024-03-21 14:30:00,441.79,441.79,441.28,441.49,3682.0,427.5696,427.5696,427.076,427.2793,3682.0
2024-03-21 14:35:00,441.55,441.94,441.45,441.56,4220.0,427.3373,427.7148,427.2405,427.347,4220.0
2024-03-21 14:40:00,441.7,442.13,441.56,442.08,4937.0,427.4825,427.8987,427.347,427.8503,4937.0
2024-03-21 14:45:00,442.12,442.56,442.11,442.56,1628.0,427.889,428.3148,427.8793,428.3148,1628.0
2024-03-21 14:50:00,442.6,442.78,442.59,442.69,2900.0,428.3535,428.5277,428.3438,428.4406,2900.0
2024-03-21 14:55:00,442.73,442.73,442.56,442.72,2140.0,428.4793,428.4793,428.3148,428.4697,2140.0
2024-03-21 15:00:00,442.73,442.8,442.66,442.66,4088.0,428.4793,428.5471,428.4116,428.4116,4088.0
2024-03-21 15:05:00,442.77,442.88,442.69,442.82,2276.0,428.5181,428.6245,428.4406,428.5664,2276.0
2024-03-21 15:10:00,442.89,442.89,442.48,442.54,2956.0,428.6342,428.6342,428.2374,428.2955,2956.0
2024-03-21 15:15:00,442.54,442.59,442.32,442.59,2970.0,428.2955,428.3438,428.0825,428.3438,2970.0
2024-03-21 15:20:00,442.74,442.74,442.11,442.31,5165.0,428.489,428.489,427.8793,428.0729,5165.0
2024-03-21 15:25:00,442.34,443.0,442.33,443.0,1635.0,428.1019,428.7406,428.0922,428.7406,1635.0
2024-03-21 15:30:00,443.13,443.36,443.13,443.33,2089.0,428.8665,429.0891,428.8665,429.06,2089.0
2024-03-21 15:35:00,443.23,443.39,443.15,443.31,4082.0,428.9632,429.1181,428.8858,429.0407,4082.0
2024-03-21 15:40:00,443.17,443.79,443.1,443.7,9699.0,428.9052,429.5052,428.8374,429.4181,9699.0
2024-03-21 15:45:00,443.7,443.71,443.28,443.53,5876.0,429.4181,429.4278,429.0116,429.2536,5876.0
2024-03-21 15:50:00,443.47,443.8,443.46,443.78,7397.0,429.1955,429.5149,429.1858,429.4955,7397.0
2024-03-21 15:55:00,443.85,443.89,442.9,442.93,54091.0,429.5633,429.602,428.6439,428.6729,54091.0
2024-03-22 09:30:00,444.5,445.15,443.67,444.19,17512.0,430.1924,430.8214,429.3891,429.8923,17512.0
2024-03-22 09:35:00,444.15,444.62,444.14,444.6,2932.0,429.8536,430.3085,429.844,430.2891,2932.0
2024-03-22 09:40:00,444.73,445.23,444.7,445.0,8078.0,430.415,430.8989,430.3859,430.6763,8078.0
2024-03-22 09:45:00,445.0,445.38,444.47,444.47,4007.0,430.6763,431.044,430.1633,430.1633,4007.0
2024-03-22 09:50:00,444.47,445.06,444.46,444.67,3662.0,430.1633,430.7343,430.1537,430.3569,3662.0
2024-03-22 09:55:00,444.5,444.86,444.48,444.7,3386.0,430.1924,430.5408,430.173,430.3859,3386.0
2024-03-22 10:00:00,444.79,445.05,444.57,445.05,2403.0,430.473,430.7247,430.2601,430.7247,2403.0
2024-03-22 10:05:00,444.71,445.13,444.7,445.06,2454.0,430.3956,430.8021,430.3859,430.7343,2454.0
2024-03-22 10:10:00,445.1,445.1,444.05,444.86,5482.0,430.7731,430.7731,429.7569,430.5408,5482.0
2024-03-22 10:15:00,444.9,445.54,444.8,445.34,3709.0,430.5795,431.1989,430.4827,431.0053,3709.0
2024-03-22 10:20:00,445.19,445.61,444.98,445.6,3948.0,430.8602,431.2666,430.6569,431.257,3948.0
2024-03-22 10:25:00,445.54,445.89,445.53,445.89,2968.0,431.1989,431.5376,431.1892,431.5376,2968.0
2024-03-22 10:30:00,445.89,445.89,445.02,445.54,8799.0,431.5376,431.5376,430.6956,431.1989,8799.0
2024-03-22 10:35:00,445.48,445.6,445.22,445.54,7162.0,431.1408,431.257,430.8892,431.1989,7162.0
2024-03-22 10:40:00,445.66,445.73,445.3,445.48,4367.0,431.315,431.3828,430.9666,431.1408,4367.0
2024-03-22 10:45:00,445.49,446.12,445.36,445.98,7443.0,431.1505,431.7602,431.0247,431.6247,7443.0
2024-03-22 10:50:00,446.13,446.17,445.81,446.08,9605.0,431.7699,431.8086,431.4602,431.7215,9605.0
2024-03-22 10:55:00,446.08,446.24,445.81,446.12,5821.0,431.7215,431.8764,431.4602,431.7602,5821.0
2024-03-22 11:00:00,446.08,446.08,445.71,445.89,3127.0,431.7215,431.7215,431.3634,431.5376,3127.0
2024-03-22 11:05:00,445.93,446.03,445.82,445.89,3436.0,431.5763,431.6731,431.4699,431.5376,3436.0
2024-03-22 11:10:00,445.9,445.96,445.79,445.79,1844.0,431.5473,431.6054,431.4408,431.4408,1844.0
2024-03-22 11:15:00,445.85,446.04,445.83,445.99,3096.0,431.4989,431.6828,431.4796,431.6344,3096.0
2024-03-22 11:20:00,445.87,446.07,445.67,445.78,3679.0,431.5183,431.7118,431.3247,431.4312,3679.0
2024-03-22 11:25:00,445.83,445.83,445.19,445.34,3162.0,431.4796,431.4796,430.8602,431.0053,3162.0
2024-03-22 11:30:00,445.2,445.31,444.96,444.96,1966.0,430.8698,430.9763,430.6376,430.6376,1966.0
2024-03-22 11:35:00,444.77,444.87,444.69,444.83,1800.0,430.4537,430.5505,430.3763,430.5117,1800.0
2024-03-22 11:40:00,444.94,445.07,444.86,445.02,1746.0,430.6182,430.744,430.5408,430.6956,1746.0
2024-03-22 11:45:00,445.02,445.02,444.64,444.75,2772.0,430.6956,430.6956,430.3279,430.4343,2772.0
2024-03-22 11:50:00,444.8,445.02,444.8,444.86,3865.0,430.4827,430.6956,430.4827,430.5408,3865.0
2024-03-22 11:55:00,444.77,445.14,444.76,444.98,3124.0,430.4537,430.8118,430.444,430.6569,3124.0
2024-03-22 12:00:00,444.9,445.02,444.82,444.92,3960.0,430.5795,430.6956,430.5021,430.5988,3960.0
2024-03-22 12:05:00,444.96,445.28,444.96,445.25,2728.0,430.6376,430.9473,430.6376,430.9182,2728.0
2024-03-22 12:10:00,445.35,445.36,445.18,445.19,2113.0,431.015,431.0247,430.8505,430.8602,2113.0
2024-03-22 12:15:00,445.2,445.39,444.88,444.93,2642.0,430.8698,431.0537,430.5601,430.6085,2642.0
2024-03-22 12:20:00,444.93,445.13,444.9,445.12,3299.0,430.6085,430.8021,430.5795,430.7924,3299.0
2024-03-22 12:25:00,445.05,445.06,444.9,445.0,3140.0,430.7247,430.7343,430.5795,430.6763,3140.0
2024-03-22 12:30:00,445.0,445.03,444.72,444.87,3685.0,430.6763,430.7053,430.4053,430.5505,3685.0
2024-03-22 12:35:00,444.87,445.0,444.83,445.0,3857.0,430.5505,430.6763,430.5117,430.6763,3857.0
2024-03-22 12:40:00,445.0,445.0,444.86,444.93,1493.0,430.6763,430.6763,430.5408,430.6085,1493.0
2024-03-22 12:45:00,444.98,444.99,444.54,444.55,5390.0,430.6569,430.6666,430.2311,430.2408,5390.0
2024-03-22 12:50:00,444.61,444.63,444.26,444.29,4704.0,430.2988,430.3182,429.9601,429.9891,4704.0
2024-03-22 12:55:00,444.2,444.28,444.02,444.14,2509.0,429.902,429.9794,429.7278,429.844,2509.0
2024-03-22 13:00:00,444.14,444.38,444.13,444.3,2000.0,429.844,430.0762,429.8343,429.9988,2000.0
2024-03-22 13:05:00,444.3,445.0,444.12,444.13,7385.0,429.9988,430.6763,429.8246,429.8343,7385.0
2024-03-22 13:10:00,444.09,444.16,443.67,443.71,2918.0,429.7956,429.8633,429.3891,429.4278,2918.0
2024-03-22 13:15:00,443.68,444.06,443.67,443.88,3015.0,429.3988,429.7665,429.3891,429.5923,3015.0
2024-03-22 13:20:00,444.08,444.14,443.95,444.06,1750.0,429.7859,429.844,429.6601,429.7665,1750.0
2024-03-22 13:25:00,443.95,444.02,443.91,444.02,939.0,429.6601,429.7278,429.6214,429.7278,939.0
2024-03-22 13:30:00,444.11,444.31,444.01,444.19,5848.0,429.8149,430.0085,429.7181,429.8923,5848.0
2024-03-22 13:35:00,444.19,444.21,443.78,444.02,2385.0,429.8923,429.9117,429.4955,429.7278,2385.0
2024-03-22 13:40:00,444.0,444.15,443.91,443.91,2369.0,429.7085,429.8536,429.6214,429.6214,2369.0
2024-03-22 13:45:00,444.04,444.28,443.88,443.88,3183.0,429.7472,429.9794,429.5923,429.5923,3183.0
2024-03-22 13:50:00,443.88,443.99,443.84,443.91,2013.0,429.5923,429.6988,429.5536,429.6214,2013.0
2024-03-22 13:55:00,443.9,444.05,443.84,443.88,3147.0,429.6117,429.7569,429.5536,429.5923,3147.0
2024-03-22 14:00:00,443.91,444.03,443.89,443.89,3486.0,429.6214,429.7375,429.602,429.602,3486.0
2024-03-22 14:05:00,443.96,444.03,443.88,444.0,2713.0,429.6697,429.7375,429.5923,429.7085,2713.0
2024-03-22 14:10:00,443.95,444.1,443.95,444.09,1692.0,429.6601,429.8052,429.6601,429.7956,1692.0
2024-03-22 14:15:00,444.06,444.25,443.95,444.25,2088.0,429.7665,429.9504,429.6601,429.9504,2088.0
2024-03-22 14:20:00,444.25,444.49,444.21,444.21,1776.0,429.9504,430.1827,429.9117,429.9117,1776.0
2024-03-22 14:25:00,444.3,444.33,444.12,444.13,2268.0,429.9988,430.0278,429.8246,429.8343,2268.0
2024-03-22 14:30:00,444.15,444.15,443.86,443.89,3842.0,429.8536,429.8536,429.573,429.602,3842.0
2024-03-22 14:35:00,443.85,443.92,443.82,443.85,1903.0,429.5633,429.631,429.5343,429.5633,1903.0
2024-03-22 14:40:00,443.88,443.97,443.85,443.96,1474.0,429.5923,429.6794,429.5633,429.6697,1474.0
2024-03-22 14:45:00,444.03,444.27,443.94,444.23,4499.0,429.7375,429.9698,429.6504,429.9311,4499.0
2024-03-22 14:50:00,444.13,444.34,444.13,444.29,2516.0,429.8343,430.0375,429.8343,429.9891,2516.0
2024-03-22 14:55:00,444.31,444.45,444.31,444.43,1932.0,430.0085,430.144,430.0085,430.1246,1932.0
2024-03-22 15:00:00,444.5,444.98,444.5,444.98,2802.0,430.1924,430.6569,430.1924,430.6569,2802.0
2024-03-22 15:05:00,444.98,445.06,444.81,444.89,4963.0,430.6569,430.7343,430.4924,430.5698,4963.0
2024-03-22 15:10:00,444.96,444.96,444.63,444.69,2240.0,430.6376,430.6376,430.3182,430.3763,2240.0
2024-03-22 15:15:00,444.55,444.68,444.55,444.59,700.0,430.2408,430.3666,430.2408,430.2795,700.0
2024-03-22 15:20:00,444.69,445.01,444.69,445.01,2800.0,430.3763,430.686,430.3763,430.686,2800.0
2024-03-22 15:25:00,445.04,445.51,445.03,445.37,4327.0,430.715,431.1699,430.7053,431.0344,4327.0
2024-03-22 15:30:00,445.36,445.75,445.35,445.65,5558.0,431.0247,431.4021,431.015,431.3053,5558.0
2024-03-22 15:35:00,445.75,445.91,445.69,445.77,9269.0,431.4021,431.557,431.3441,431.4215,9269.0
2024-03-22 15:40:00,445.79,446.1,445.79,445.92,13103.0,431.4408,431.7409,431.4408,431.5667,13103.0
2024-03-22 15:45:00,445.87,446.25,445.7,445.7,18433.0,431.5183,431.886,431.3537,431.3537,18433.0
2024-03-22 15:50:00,445.64,445.85,445.14,445.44,21296.0,431.2957,431.4989,430.8118,431.1021,21296.0
2024-03-22 15:55:00,445.47,446.03,445.15,445.88,61283.0,431.1311,431.6731,430.8214,431.5279,61283.0
2024-03-25 09:30:00,447.86,448.55,446.76,446.79,17141.0,433.4442,434.112,432.3796,432.4087,17141.0
2024-03-25 09:35:00,446.98,447.43,446.5,447.21,2420.0,432.5925,433.0281,432.128,432.8151,2420.0
2024-03-25 09:40:00,447.29,447.72,446.98,447.41,6252.0,432.8926,433.3087,432.5925,433.0087,6252.0
2024-03-25 09:45:00,447.49,447.49,446.72,446.72,2885.0,433.0861,433.0861,432.3409,432.3409,2885.0
2024-03-25 09:50:00,446.6,446.6,445.75,445.81,2280.0,432.2248,432.2248,431.4021,431.4602,2280.0
2024-03-25 09:55:00,445.75,446.56,445.75,446.56,2946.0,431.4021,432.1861,431.4021,432.1861,2946.0
2024-03-25 10:00:00,446.48,446.78,446.48,446.6,1306.0,432.1086,432.399,432.1086,432.2248,1306.0
2024-03-25 10:05:00,446.56,446.6,445.88,446.0,4680.0,432.1861,432.2248,431.5279,431.6441,4680.0
2024-03-25 10:10:00,446.0,446.29,445.7,445.7,3161.0,431.6441,431.9247,431.3537,431.3537,3161.0
2024-03-25 10:15:00,445.83,446.06,445.35,445.36,5163.0,431.4796,431.7022,431.015,431.0247,5163.0
2024-03-25 10:20:00,445.95,446.27,445.93,446.27,1821.0,431.5957,431.9054,431.5763,431.9054,1821.0
2024-03-25 10:25:00,446.34,446.58,446.31,446.43,1539.0,431.9731,432.2054,431.9441,432.0602,1539.0
2024-03-25 10:30:00,446.4,446.52,446.4,446.51,1316.0,432.0312,432.1473,432.0312,432.1377,1316.0
2024-03-25 10:35:00,446.59,446.73,446.59,446.6,2000.0,432.2151,432.3506,432.2151,432.2248,2000.0
2024-03-25 10:40:00,446.4,446.51,446.19,446.42,3854.0,432.0312,432.1377,431.828,432.0506,3854.0
2024-03-25 10:45:00,446.34,446.57,445.99,446.49,5170.0,431.9731,432.1957,431.6344,432.1183,5170.0
2024-03-25 10:50:00,446.48,446.83,446.48,446.66,2861.0,432.1086,432.4474,432.1086,432.2828,2861.0
2024-03-25 10:55:00,446.69,446.69,446.35,446.36,4013.0,432.3119,432.3119,431.9828,431.9925,4013.0
2024-03-25 11:00:00,446.46,446.48,445.78,446.0,3354.0,432.0893,432.1086,431.4312,431.6441,3354.0
2024-03-25 11:05:00,445.99,446.03,445.61,446.02,2880.0,431.6344,431.6731,431.2666,431.6634,2880.0
2024-03-25 11:10:00,445.94,445.94,445.61,445.7,2728.0,431.586,431.586,431.2666,431.3537,2728.0
2024-03-25 11:15:00,445.67,445.75,445.39,445.41,3521.0,431.3247,431.4021,431.0537,431.0731,3521.0
2024-03-25 11:20:00,445.44,445.5,444.91,445.06,20903.0,431.1021,431.1602,430.5892,430.7343,20903.0
2024-03-25 11:25:00,445.0,445.23,444.92,444.92,4645.0,430.6763,430.8989,430.5988,430.5988,4645.0
2024-03-25 11:30:00,444.98,445.36,444.81,445.23,5610.0,430.6569,431.0247,430.4924,430.8989,5610.0
2024-03-25 11:35:00,445.24,445.4,445.15,445.16,1871.0,430.9085,431.0634,430.8214,430.8311,1871.0
2024-03-25 11:40:00,445.09,445.21,444.93,445.2,3186.0,430.7634,430.8795,430.6085,430.8698,3186.0
2024-03-25 11:45:00,445.28,445.38,445.16,445.32,2285.0,430.9473,431.044,430.8311,430.986,2285.0
2024-03-25 11:50:00,445.33,445.52,445.28,445.51,3557.0,430.9956,431.1795,430.9473,431.1699,3557.0
2024-03-25 11:55:00,445.54,445.74,445.44,445.74,3901.0,431.1989,431.3925,431.1021,431.3925,3901.0
2024-03-25 12:00:00,445.74,445.93,445.62,445.68,3617.0,431.3925,431.5763,431.2763,431.3344,3617.0
2024-03-25 12:05:00,445.69,446.15,445.58,446.14,2101.0,431.3441,431.7893,431.2376,431.7796,2101.0
2024-03-25 12:10:00,446.17,446.24,445.92,445.93,2840.0,431.8086,431.8764,431.5667,431.5763,2840.0
2024-03-25 12:15:00,445.94,445.95,445.76,445.82,3131.0,431.586,431.5957,431.4118,431.4699,3131.0
2024-03-25 12:20:00,445.76,445.99,445.66,445.97,2546.0,431.4118,431.6344,431.315,431.615,2546.0
2024-03-25 12:25:00,445.98,445.98,445.8,445.8,719.0,431.6247,431.6247,431.4505,431.4505,719.0
2024-03-25 12:30:00,445.79,445.91,445.79,445.86,1083.0,431.4408,431.557,431.4408,431.5086,1083.0
2024-03-25 12:35:00,445.88,445.88,445.49,445.72,1352.0,431.5279,431.5279,431.1505,431.3731,1352.0
2024-03-25 12:40:00,445.68,445.78,445.5,445.7,1906.0,431.3344,431.4312,431.1602,431.3537,1906.0
2024-03-25 12:45:00,445.71,445.84,445.4,445.4,7069.0,431.3634,431.4892,431.0634,431.0634,7069.0
2024-03-25 12:50:00,445.51,445.82,445.46,445.81,2226.0,431.1699,431.4699,431.1215,431.4602,2226.0
2024-03-25 12:55:00,445.82,445.82,445.6,445.82,12354.0,431.4699,431.4699,431.257,431.4699,12354.0
2024-03-25 13:00:00,445.86,445.99,445.79,445.91,1783.0,431.5086,431.6344,431.4408,431.557,1783.0
2024-03-25 13:05:00,445.91,446.06,445.91,445.99,1729.0,431.557,431.7022,431.557,431.6344,1729.0
2024-03-25 13:10:00,445.95,446.0,445.86,445.91,1457.0,431.5957,431.6441,431.5086,431.557,1457.0
2024-03-25 13:15:00,445.87,445.91,445.81,445.81,1509.0,431.5183,431.557,431.4602,431.4602,1509.0
2024-03-25 13:20:00,445.81,445.81,445.7,445.74,502.0,431.4602,431.4602,431.3537,431.3925,502.0
2024-03-25 13:25:00,445.85,446.0,445.85,445.94,1407.0,431.4989,431.6441,431.4989,431.586,1407.0
2024-03-25 13:30:00,445.93,445.99,445.77,445.78,1155.0,431.5763,431.6344,431.4215,431.4312,1155.0
2024-03-25 13:35:00,445.75,445.76,445.61,445.63,1657.0,431.4021,431.4118,431.2666,431.286,1657.0
2024-03-25 13:40:00,445.47,445.47,445.34,445.43,2275.0,431.1311,431.1311,431.0053,431.0924,2275.0
2024-03-25 13:45:00,445.52,445.69,445.48,445.54,4237.0,431.1795,431.3441,431.1408,431.1989,4237.0
2024-03-25 13:50:00,445.5,445.51,445.32,445.33,1701.0,431.1602,431.1699,430.986,430.9956,1701.0
2024-03-25 13:55:00,445.32,445.34,445.21,445.29,803.0,430.986,431.0053,430.8795,430.9569,803.0
2024-03-25 14:00:00,445.27,445.37,445.2,445.31,2391.0,430.9376,431.0344,430.8698,430.9763,2391.0
2024-03-25 14:05:00,445.17,445.19,445.13,445.18,714.0,430.8408,430.8602,430.8021,430.8505,714.0
2024-03-25 14:10:00,445.25,445.25,445.06,445.17,1914.0,430.9182,430.9182,430.7343,430.8408,1914.0
2024-03-25 14:15:00,445.19,445.22,445.08,445.09,2048.0,430.8602,430.8892,430.7537,430.7634,2048.0
2024-03-25 14:20:00,445.17,445.3,445.17,445.27,1024.0,430.8408,430.9666,430.8408,430.9376,1024.0
2024-03-25 14:25:00,445.31,445.42,445.3,445.39,1600.0,430.9763,431.0828,430.9666,431.0537,1600.0
2024-03-25 14:30:00,445.41,445.49,445.33,445.49,1145.0,431.0731,431.1505,430.9956,431.1505,1145.0
2024-03-25 14:35:00,445.57,445.78,445.57,445.66,2569.0,431.2279,431.4312,431.2279,431.315,2569.0
2024-03-25 14:40:00,445.6,445.6,445.45,445.46,3063.0,431.257,431.257,431.1118,431.1215,3063.0
2024-03-25 14:45:00,445.45,445.53,445.34,445.53,2754.0,431.1118,431.1892,431.0053,431.1892,2754.0
2024-03-25 14:50:00,445.53,445.53,445.27,445.37,1946.0,431.1892,431.1892,430.9376,431.0344,1946.0
2024-03-25 14:55:00,445.37,445.47,445.27,445.36,2759.0,431.0344,431.1311,430.9376,431.0247,2759.0
2024-03-25 15:00:00,445.31,445.38,445.2,445.27,5383.0,430.9763,431.044,430.8698,430.9376,5383.0
2024-03-25 15:05:00,445.28,445.35,445.1,445.3,1539.0,430.9473,431.015,430.7731,430.9666,1539.0
2024-03-25 15:10:00,445.38,445.69,445.38,445.59,4588.0,431.044,431.3441,431.044,431.2473,4588.0
2024-03-25 15:15:00,445.48,445.5,445.38,445.38,2478.0,431.1408,431.1602,431.044,431.044,2478.0
2024-03-25 15:20:00,445.26,445.63,445.11,445.63,7638.0,430.9279,431.286,430.7827,431.286,7638.0
2024-03-25 15:25:00,445.56,445.9,445.55,445.84,4274.0,431.2182,431.5473,431.2086,431.4892,4274.0
2024-03-25 15:30:00,445.93,446.07,445.79,445.83,4996.0,431.5763,431.7118,431.4408,431.4796,4996.0
2024-03-25 15:35:00,445.85,445.89,445.71,445.73,3563.0,431.4989,431.5376,431.3634,431.3828,3563.0
2024-03-25 15:40:00,445.79,445.89,445.75,445.77,5460.0,431.4408,431.5376,431.4021,431.4215,5460.0
2024-03-25 15:45:00,445.74,445.77,445.4,445.41,5159.0,431.3925,431.4215,431.0634,431.0731,5159.0
2024-03-25 15:50:00,445.5,445.67,445.36,445.64,6069.0,431.1602,431.3247,431.0247,431.2957,6069.0
2024-03-25 15:55:00,445.7,446.42,445.48,446.26,26481.0,431.3537,432.0506,431.1408,431.8957,26481.0
2024-03-26 09:30:00,446.5,447.64,446.26,447.25,13983.0,432.128,433.2313,431.8957,432.8538,13983.0
2024-03-26 09:35:00,446.83,447.77,446.64,447.77,3656.0,432.4474,433.3571,432.2635,433.3571,3656.0
2024-03-26 09:40:00,448.0,448.53,447.58,448.34,6522.0,433.5797,434.0926,433.1732,433.9088,6522.0
2024-03-26 09:45:00,448.11,448.48,448.08,448.48,1255.0,433.6862,434.0443,433.6571,434.0443,1255.0
2024-03-26 09:50:00,448.36,448.62,447.89,448.02,5146.0,433.9281,434.1798,433.4732,433.5991,5146.0
2024-03-26 09:55:00,447.98,448.19,447.87,447.87,1736.0,433.5604,433.7636,433.4539,433.4539,1736.0
2024-03-26 10:00:00,447.61,447.66,446.62,446.68,4488.0,433.2023,433.2507,432.2441,432.3022,4488.0
2024-03-26 10:05:00,446.81,447.0,446.75,446.78,2764.0,432.428,432.6119,432.3699,432.399,2764.0
2024-03-26 10:10:00,446.68,446.91,446.5,446.79,2236.0,432.3022,432.5248,432.128,432.4087,2236.0
2024-03-26 10:15:00,446.63,446.83,446.46,446.5,6089.0,432.2538,432.4474,432.0893,432.128,6089.0
2024-03-26 10:20:00,446.34,446.74,446.33,446.74,2563.0,431.9731,432.3603,431.9635,432.3603,2563.0
2024-03-26 10:25:00,446.65,447.1,446.6,446.99,4167.0,432.2732,432.7087,432.2248,432.6022,4167.0
2024-03-26 10:30:00,447.08,447.08,446.44,446.44,3219.0,432.6893,432.6893,432.0699,432.0699,3219.0
2024-03-26 10:35:00,446.5,446.5,446.33,446.41,2285.0,432.128,432.128,431.9635,432.0409,2285.0
2024-03-26 10:40:00,446.39,447.36,446.39,447.25,1921.0,432.0215,432.9603,432.0215,432.8538,1921.0
2024-03-26 10:45:00,447.09,447.09,446.5,446.82,2254.0,432.699,432.699,432.128,432.4377,2254.0
2024-03-26 10:50:00,446.75,446.82,446.75,446.77,700.0,432.3699,432.4377,432.3699,432.3893,700.0
2024-03-26 10:55:00,446.77,447.0,446.75,446.75,2385.0,432.3893,432.6119,432.3699,432.3699,2385.0
2024-03-26 11:00:00,446.56,446.57,446.44,446.44,500.0,432.1861,432.1957,432.0699,432.0699,500.0
2024-03-26 11:05:00,446.38,446.38,446.21,446.24,1615.0,432.0119,432.0119,431.8473,431.8764,1615.0
2024-03-26 11:10:00,446.34,446.71,446.33,446.46,1773.0,431.9731,432.3312,431.9635,432.0893,1773.0
2024-03-26 11:15:00,445.87,446.76,445.87,446.7,1388.0,431.5183,432.3796,431.5183,432.3216,1388.0
2024-03-26 11:20:00,446.87,446.88,446.77,446.85,668.0,432.4861,432.4958,432.3893,432.4667,668.0
2024-03-26 11:25:00,446.64,446.9,446.63,446.9,2424.0,432.2635,432.5151,432.2538,432.5151,2424.0
2024-03-26 11:30:00,446.98,447.34,446.98,447.29,2465.0,432.5925,432.941,432.5925,432.8926,2465.0
2024-03-26 11:35:00,447.26,447.26,446.65,446.65,3367.0,432.8635,432.8635,432.2732,432.2732,3367.0
2024-03-26 11:40:00,446.72,447.02,446.72,447.0,1881.0,432.3409,432.6313,432.3409,432.6119,1881.0
2024-03-26 11:45:00,446.9,446.97,446.86,446.94,800.0,432.5151,432.5829,432.4764,432.5538,800.0
2024-03-26 11:50:00,447.03,447.11,446.95,447.03,900.0,432.6409,432.7184,432.5635,432.6409,900.0
2024-03-26 11:55:00,446.93,447.15,446.92,447.1,1917.0,432.5441,432.7571,432.5345,432.7087,1917.0
2024-03-26 12:00:00,447.08,447.08,446.88,447.02,912.0,432.6893,432.6893,432.4958,432.6313,912.0
2024-03-26 12:05:00,447.15,447.15,447.02,447.05,1068.0,432.7571,432.7571,432.6313,432.6603,1068.0
2024-03-26 12:10:00,446.99,446.99,446.69,446.7,2576.0,432.6022,432.6022,432.3119,432.3216,2576.0
2024-03-26 12:15:00,446.66,446.97,446.65,446.96,1712.0,432.2828,432.5829,432.2732,432.5732,1712.0
2024-03-26 12:20:00,446.97,447.22,446.83,446.83,3716.0,432.5829,432.8248,432.4474,432.4474,3716.0
2024-03-26 12:25:00,446.89,446.96,446.72,446.73,1924.0,432.5054,432.5732,432.3409,432.3506,1924.0
2024-03-26 12:30:00,446.8,446.8,446.6,446.6,1190.0,432.4183,432.4183,432.2248,432.2248,1190.0
2024-03-26 12:35:00,446.62,446.75,446.6,446.75,700.0,432.2441,432.3699,432.2248,432.3699,700.0
2024-03-26 12:40:00,446.69,446.91,446.69,446.82,1411.0,432.3119,432.5248,432.3119,432.4377,1411.0
2024-03-26 12:45:00,446.82,446.82,446.72,446.78,1000.0,432.4377,432.4377,432.3409,432.399,1000.0
2024-03-26 12:50:00,446.73,446.73,446.58,446.58,1344.0,432.3506,432.3506,432.2054,432.2054,1344.0
2024-03-26 12:55:00,446.58,446.94,446.58,446.79,2300.0,432.2054,432.5538,432.2054,432.4087,2300.0
2024-03-26 13:00:00,446.91,447.09,446.91,447.09,498.0,432.5248,432.699,432.5248,432.699,498.0
2024-03-26 13:05:00,447.02,447.02,447.0,447.0,348.0,432.6313,432.6313,432.6119,432.6119,348.0
2024-03-26 13:10:00,446.91,447.02,446.84,447.02,2127.0,432.5248,432.6313,432.457,432.6313,2127.0
2024-03-26 13:15:00,446.89,446.99,446.79,446.79,2205.0,432.5054,432.6022,432.4087,432.4087,2205.0
2024-03-26 13:20:00,446.72,446.75,446.63,446.66,857.0,432.3409,432.3699,432.2538,432.2828,857.0
2024-03-26 13:25:00,446.58,446.66,446.5,446.5,1556.0,432.2054,432.2828,432.128,432.128,1556.0
2024-03-26 13:30:00,446.4,446.53,446.21,446.34,6082.0,432.0312,432.157,431.8473,431.9731,6082.0
2024-03-26 13:35:00,446.45,446.53,446.36,446.53,3818.0,432.0796,432.157,431.9925,432.157,3818.0
2024-03-26 13:40:00,446.48,446.59,446.48,446.54,1004.0,432.1086,432.2151,432.1086,432.1667,1004.0
2024-03-26 13:45:00,446.61,446.61,446.37,446.48,4095.0,432.2344,432.2344,432.0022,432.1086,4095.0
2024-03-26 13:50:00,446.52,446.53,446.42,446.47,1744.0,432.1473,432.157,432.0506,432.099,1744.0
2024-03-26 13:55:00,446.46,446.55,446.41,446.54,1671.0,432.0893,432.1764,432.0409,432.1667,1671.0
2024-03-26 14:00:00,446.58,446.59,446.28,446.43,2765.0,432.2054,432.2151,431.9151,432.0602,2765.0
2024-03-26 14:05:00,446.42,446.57,446.32,446.46,3839.0,432.0506,432.1957,431.9538,432.0893,3839.0
2024-03-26 14:10:00,446.42,446.45,446.4,446.45,1556.0,432.0506,432.0796,432.0312,432.0796,1556.0
2024-03-26 14:15:00,446.53,446.53,446.49,446.49,545.0,432.157,432.157,432.1183,432.1183,545.0
2024-03-26 14:20:00,446.54,446.58,446.35,446.55,2474.0,432.1667,432.2054,431.9828,432.1764,2474.0
2024-03-26 14:25:00,446.52,446.52,446.28,446.48,3197.0,432.1473,432.1473,431.9151,432.1086,3197.0
2024-03-26 14:30:00,446.49,446.52,446.38,446.44,2965.0,432.1183,432.1473,432.0119,432.0699,2965.0
2024-03-26 14:35:00,446.4,446.4,446.04,446.04,3277.0,432.0312,432.0312,431.6828,431.6828,3277.0
2024-03-26 14:40:00,446.05,446.11,446.0,446.11,2704.0,431.6925,431.7505,431.6441,431.7505,2704.0
2024-03-26 14:45:00,446.1,446.1,446.01,446.01,3203.0,431.7409,431.7409,431.6538,431.6538,3203.0
2024-03-26 14:50:00,446.01,446.23,445.97,446.08,3824.0,431.6538,431.8667,431.615,431.7215,3824.0
2024-03-26 14:55:00,446.11,446.21,446.01,446.07,2336.0,431.7505,431.8473,431.6538,431.7118,2336.0
2024-03-26 15:00:00,446.04,446.23,446.04,446.23,2710.0,431.6828,431.8667,431.6828,431.8667,2710.0
2024-03-26 15:05:00,446.26,446.67,446.26,446.67,3442.0,431.8957,432.2925,431.8957,432.2925,3442.0
2024-03-26 15:10:00,446.67,446.79,446.67,446.74,1812.0,432.2925,432.4087,432.2925,432.3603,1812.0
2024-03-26 15:15:00,446.81,446.93,446.69,446.83,3019.0,432.428,432.5441,432.3119,432.4474,3019.0
2024-03-26 15:20:00,446.77,447.07,446.77,446.99,4008.0,432.3893,432.6796,432.3893,432.6022,4008.0
2024-03-26 15:25:00,447.03,447.1,446.92,446.99,2618.0,432.6409,432.7087,432.5345,432.6022,2618.0
2024-03-26 15:30:00,447.07,447.18,446.85,446.86,6610.0,432.6796,432.7861,432.4667,432.4764,6610.0
2024-03-26 15:35:00,446.88,446.88,446.39,446.51,2886.0,432.4958,432.4958,432.0215,432.1377,2886.0
2024-03-26 15:40:00,446.46,446.69,446.44,446.54,5309.0,432.0893,432.3119,432.0699,432.1667,5309.0
2024-03-26 15:45:00,446.47,446.47,445.98,445.98,5876.0,432.099,432.099,431.6247,431.6247,5876.0
2024-03-26 15:50:00,445.9,446.66,445.85,446.64,10954.0,431.5473,432.2828,431.4989,432.2635,10954.0
2024-03-26 15:55:00,446.65,446.73,445.91,446.23,38560.0,432.2732,432.3506,431.557,431.8667,38560.0
2024-03-27 09:30:00,447.88,450.08,447.86,449.57,26704.0,433.4636,435.5928,433.4442,435.0992,26704.0
2024-03-27 09:35:00,449.49,449.93,448.9,449.54,6556.0,435.0217,435.4476,434.4507,435.0701,6556.0
2024-03-27 09:40:00,449.68,449.81,449.28,449.8,2419.0,435.2056,435.3314,434.8185,435.3218,2419.0
2024-03-27 09:45:00,449.75,450.24,449.7,449.9,7813.0,435.2734,435.7476,435.225,435.4186,7813.0
2024-03-27 09:50:00,450.04,450.44,449.91,450.33,5503.0,435.554,435.9412,435.4282,435.8347,5503.0
2024-03-27 09:55:00,450.35,451.04,450.21,451.04,6849.0,435.8541,436.5219,435.7186,436.5219,6849.0
2024-03-27 10:00:00,450.97,450.97,450.56,450.66,4363.0,436.4541,436.4541,436.0573,436.1541,4363.0
2024-03-27 10:05:00,450.49,451.0,450.49,450.74,2655.0,435.9896,436.4831,435.9896,436.2315,2655.0
2024-03-27 10:10:00,450.77,451.53,450.77,451.19,4702.0,436.2605,436.9961,436.2605,436.667,4702.0
2024-03-27 10:15:00,451.15,451.63,451.15,451.51,4715.0,436.6283,437.0929,436.6283,436.9767,4715.0
2024-03-27 10:20:00,451.49,451.96,451.25,451.69,4890.0,436.9574,437.4122,436.7251,437.1509,4890.0
2024-03-27 10:25:00,451.83,452.16,451.82,452.05,6095.0,437.2864,437.6058,437.2767,437.4993,6095.0
2024-03-27 10:30:00,452.08,452.17,451.29,451.29,7541.0,437.5284,437.6155,436.7638,436.7638,7541.0
2024-03-27 10:35:00,451.34,451.67,451.09,451.11,4182.0,436.8122,437.1316,436.5702,436.5896,4182.0
2024-03-27 10:40:00,451.4,451.47,451.06,451.13,3542.0,436.8703,436.938,436.5412,436.609,3542.0
2024-03-27 10:45:00,451.02,451.51,451.02,451.41,3538.0,436.5025,436.9767,436.5025,436.8799,3538.0
2024-03-27 10:50:00,451.43,451.43,451.13,451.26,1329.0,436.8993,436.8993,436.609,436.7348,1329.0
2024-03-27 10:55:00,451.54,451.99,451.52,451.81,10673.0,437.0058,437.4413,436.9864,437.2671,10673.0
2024-03-27 11:00:00,451.81,452.1,451.73,451.73,4672.0,437.2671,437.5477,437.1896,437.1896,4672.0
2024-03-27 11:05:00,451.77,452.13,451.77,451.92,4602.0,437.2284,437.5768,437.2284,437.3735,4602.0
2024-03-27 11:10:00,451.92,452.1,451.91,452.03,903.0,437.3735,437.5477,437.3639,437.48,903.0
2024-03-27 11:15:00,452.06,452.69,452.01,452.69,50335.0,437.509,438.1187,437.4606,438.1187,50335.0
2024-03-27 11:20:00,452.65,452.9,452.61,452.61,7796.0,438.08,438.322,438.0413,438.0413,7796.0
2024-03-27 11:25:00,452.85,453.3,452.68,453.12,9699.0,438.2736,438.7091,438.1091,438.5349,9699.0
2024-03-27 11:30:00,453.08,453.24,452.99,453.04,5413.0,438.4962,438.651,438.4091,438.4575,5413.0
2024-03-27 11:35:00,453.15,453.34,453.05,453.34,5523.0,438.5639,438.7478,438.4672,438.7478,5523.0
2024-03-27 11:40:00,453.3,453.45,453.22,453.28,8879.0,438.7091,438.8543,438.6317,438.6898,8879.0
2024-03-27 11:45:00,453.32,453.38,453.19,453.32,5955.0,438.7285,438.7865,438.6027,438.7285,5955.0
2024-03-27 11:50:00,453.27,453.39,453.05,453.27,6034.0,438.6801,438.7962,438.4672,438.6801,6034.0
2024-03-27 11:55:00,453.31,453.34,453.17,453.27,3612.0,438.7188,438.7478,438.5833,438.6801,3612.0
2024-03-27 12:00:00,453.27,453.49,453.24,453.24,3590.0,438.6801,438.893,438.651,438.651,3590.0
2024-03-27 12:05:00,453.29,453.37,453.2,453.25,3800.0,438.6994,438.7769,438.6123,438.6607,3800.0
2024-03-27 12:10:00,453.27,453.55,453.27,453.5,6770.0,438.6801,438.9511,438.6801,438.9027,6770.0
2024-03-27 12:15:00,453.52,453.65,453.51,453.58,5289.0,438.922,439.0478,438.9124,438.9801,5289.0
2024-03-27 12:20:00,453.58,453.97,453.57,453.96,5245.0,438.9801,439.3575,438.9704,439.3479,5245.0
2024-03-27 12:25:00,454.0,454.33,453.61,453.62,5472.0,439.3866,439.706,439.0091,439.0188,5472.0
2024-03-27 12:30:00,453.41,453.45,453.2,453.3,2437.0,438.8156,438.8543,438.6123,438.7091,2437.0
2024-03-27 12:35:00,453.2,453.21,452.87,453.11,4332.0,438.6123,438.622,438.293,438.5252,4332.0
2024-03-27 12:40:00,453.15,453.15,452.71,452.72,1771.0,438.5639,438.5639,438.1381,438.1478,1771.0
2024-03-27 12:45:00,452.82,452.82,452.41,452.72,3431.0,438.2446,438.2446,437.8478,438.1478,3431.0
2024-03-27 12:50:00,452.72,452.94,452.68,452.82,8721.0,438.1478,438.3607,438.1091,438.2446,8721.0
2024-03-27 12:55:00,452.8,452.94,452.79,452.86,1356.0,438.2252,438.3607,438.2155,438.2833,1356.0
2024-03-27 13:00:00,452.78,453.32,452.78,453.32,2609.0,438.2058,438.7285,438.2058,438.7285,2609.0
2024-03-27 13:05:00,453.23,453.35,453.17,453.26,1000.0,438.6414,438.7575,438.5833,438.6704,1000.0
2024-03-27 13:10:00,453.27,453.43,453.12,453.23,7857.0,438.6801,438.8349,438.5349,438.6414,7857.0
2024-03-27 13:15:00,453.23,453.48,453.14,453.48,4525.0,438.6414,438.8833,438.5543,438.8833,4525.0
2024-03-27 13:20:00,453.44,453.9,453.44,453.79,4653.0,438.8446,439.2898,438.8446,439.1833,4653.0
2024-03-27 13:25:00,453.7,454.24,453.7,454.21,5378.0,439.0962,439.6189,439.0962,439.5898,5378.0
2024-03-27 13:30:00,454.19,454.28,454.1,454.11,6874.0,439.5705,439.6576,439.4834,439.493,6874.0
2024-03-27 13:35:00,454.02,454.5,453.89,454.39,4738.0,439.4059,439.8705,439.2801,439.764,4738.0
2024-03-27 13:40:00,454.39,454.4,454.29,454.39,1719.0,439.764,439.7737,439.6672,439.764,1719.0
2024-03-27 13:45:00,454.48,454.58,454.36,454.5,4114.0,439.8511,439.9479,439.735,439.8705,4114.0
2024-03-27 13:50:00,454.54,454.62,454.33,454.41,3446.0,439.9092,439.9866,439.706,439.7834,3446.0
2024-03-27 13:55:00,454.47,454.48,454.18,454.29,2671.0,439.8415,439.8511,439.5608,439.6672,2671.0
2024-03-27 14:00:00,454.33,454.34,454.26,454.26,931.0,439.706,439.7156,439.6382,439.6382,931.0
2024-03-27 14:05:00,454.39,454.41,454.12,454.21,7392.0,439.764,439.7834,439.5027,439.5898,7392.0
2024-03-27 14:10:00,454.23,454.5,454.2,454.38,8125.0,439.6092,439.8705,439.5801,439.7543,8125.0
2024-03-27 14:15:00,454.38,454.45,453.77,453.89,2762.0,439.7543,439.8221,439.164,439.2801,2762.0
2024-03-27 14:20:00,453.85,453.85,453.45,453.45,2108.0,439.2414,439.2414,438.8543,438.8543,2108.0
2024-03-27 14:25:00,453.64,453.87,453.61,453.76,2400.0,439.0382,439.2608,439.0091,439.1543,2400.0
2024-03-27 14:30:00,453.71,453.89,453.71,453.76,2374.0,439.1059,439.2801,439.1059,439.1543,2374.0
2024-03-27 14:35:00,453.63,453.81,453.63,453.79,874.0,439.0285,439.2027,439.0285,439.1833,874.0
2024-03-27 14:40:00,453.81,453.81,453.64,453.64,1000.0,439.2027,439.2027,439.0382,439.0382,1000.0
2024-03-27 14:45:00,453.63,453.73,453.55,453.64,5297.0,439.0285,439.1253,438.9511,439.0382,5297.0
2024-03-27 14:50:00,453.75,453.85,453.61,453.74,2082.0,439.1446,439.2414,439.0091,439.1349,2082.0
2024-03-27 14:55:00,453.83,453.93,453.69,453.81,6472.0,439.2221,439.3188,439.0866,439.2027,6472.0
2024-03-27 15:00:00,453.93,454.05,453.72,453.73,4708.0,439.3188,439.435,439.1156,439.1253,4708.0
2024-03-27 15:05:00,453.73,453.82,453.59,453.59,3410.0,439.1253,439.2124,438.9898,438.9898,3410.0
2024-03-27 15:10:00,453.67,453.8,453.66,453.8,2570.0,439.0672,439.193,439.0575,439.193,2570.0
2024-03-27 15:15:00,453.75,454.47,453.72,454.47,5407.0,439.1446,439.8415,439.1156,439.8415,5407.0
2024-03-27 15:20:00,454.46,454.69,454.45,454.53,3740.0,439.8318,440.0544,439.8221,439.8995,3740.0
2024-03-27 15:25:00,454.54,454.74,454.53,454.65,3371.0,439.9092,440.1028,439.8995,440.0157,3371.0
2024-03-27 15:30:00,454.65,454.95,454.57,454.66,6246.0,440.0157,440.306,439.9382,440.0253,6246.0
2024-03-27 15:35:00,454.73,455.24,454.73,455.15,11353.0,440.0931,440.5867,440.0931,440.4996,11353.0
2024-03-27 15:40:00,455.25,455.86,455.21,455.86,8203.0,440.5963,441.1867,440.5576,441.1867,8203.0
2024-03-27 15:45:00,455.76,455.86,455.2,455.23,9643.0,441.0899,441.1867,440.548,440.577,9643.0
2024-03-27 15:50:00,455.29,456.54,455.26,456.3,22281.0,440.6351,441.8448,440.606,441.6125,22281.0
2024-03-27 15:55:00,456.31,457.11,456.09,456.77,64090.0,441.6222,442.3965,441.4093,442.0674,64090.0
2024-03-28 09:30:00,456.8,457.11,455.55,455.64,34172.0,442.0965,442.3965,440.8867,440.9738,34172.0
2024-03-28 09:35:00,455.3,455.76,455.28,455.38,2118.0,440.6447,441.0899,440.6254,440.7222,2118.0
2024-03-28 09:40:00,455.34,455.71,453.95,454.5,11523.0,440.6834,441.0415,439.3382,439.8705,11523.0
2024-03-28 09:45:00,454.15,455.2,454.15,454.78,4652.0,439.5318,440.548,439.5318,440.1415,4652.0
2024-03-28 09:50:00,454.7,455.07,454.5,455.07,3157.0,440.064,440.4221,439.8705,440.4221,3157.0
2024-03-28 09:55:00,455.3,455.5,455.04,455.5,6841.0,440.6447,440.8383,440.3931,440.8383,6841.0
2024-03-28 10:00:00,455.5,456.48,455.3,455.3,4811.0,440.8383,441.7868,440.6447,440.6447,4811.0
2024-03-28 10:05:00,455.46,455.51,455.0,455.2,6459.0,440.7996,440.848,440.3544,440.548,6459.0
2024-03-28 10:10:00,455.05,455.55,455.05,455.06,3690.0,440.4028,440.8867,440.4028,440.4125,3690.0
2024-03-28 10:15:00,455.19,455.19,454.79,455.17,4380.0,440.5383,440.5383,440.1512,440.5189,4380.0
2024-03-28 10:20:00,455.01,455.46,455.01,455.36,5174.0,440.3641,440.7996,440.3641,440.7028,5174.0
2024-03-28 10:25:00,455.21,455.28,455.16,455.16,3328.0,440.5576,440.6254,440.5092,440.5092,3328.0
2024-03-28 10:30:00,455.25,455.63,455.21,455.54,4325.0,440.5963,440.9641,440.5576,440.877,4325.0
2024-03-28 10:35:00,455.44,455.47,455.18,455.18,2672.0,440.7802,440.8093,440.5286,440.5286,2672.0
2024-03-28 10:40:00,455.25,455.8,455.16,455.67,7953.0,440.5963,441.1286,440.5092,441.0028,7953.0
2024-03-28 10:45:00,455.67,455.85,455.39,455.66,2329.0,441.0028,441.177,440.7318,440.9931,2329.0
2024-03-28 10:50:00,455.6,455.85,455.43,455.43,4832.0,440.9351,441.177,440.7705,440.7705,4832.0
2024-03-28 10:55:00,455.45,455.7,455.3,455.51,4054.0,440.7899,441.0319,440.6447,440.848,4054.0
2024-03-28 11:00:00,455.59,455.63,455.36,455.45,2046.0,440.9254,440.9641,440.7028,440.7899,2046.0
2024-03-28 11:05:00,455.41,455.57,455.15,455.25,3757.0,440.7512,440.906,440.4996,440.5963,3757.0
2024-03-28 11:10:00,455.16,455.32,455.08,455.18,2520.0,440.5092,440.6641,440.4318,440.5286,2520.0
2024-03-28 11:15:00,455.17,455.25,454.8,455.16,3403.0,440.5189,440.5963,440.1608,440.5092,3403.0
2024-03-28 11:20:00,454.98,454.98,454.5,454.53,4085.0,440.335,440.335,439.8705,439.8995,4085.0
2024-03-28 11:25:00,454.32,454.63,454.32,454.52,2645.0,439.6963,439.9963,439.6963,439.8898,2645.0
2024-03-28 11:30:00,454.41,454.59,454.4,454.59,3224.0,439.7834,439.9576,439.7737,439.9576,3224.0
2024-03-28 11:35:00,454.55,454.73,454.49,454.53,2755.0,439.9189,440.0931,439.8608,439.8995,2755.0
2024-03-28 11:40:00,454.51,454.53,454.24,454.38,3009.0,439.8802,439.8995,439.6189,439.7543,3009.0
2024-03-28 11:45:00,454.39,454.51,454.38,454.51,1357.0,439.764,439.8802,439.7543,439.8802,1357.0
2024-03-28 11:50:00,454.46,454.56,454.31,454.33,1592.0,439.8318,439.9286,439.6866,439.706,1592.0
2024-03-28 11:55:00,454.35,454.53,454.35,454.49,2410.0,439.7253,439.8995,439.7253,439.8608,2410.0
2024-03-28 12:00:00,454.51,454.89,454.49,454.89,2739.0,439.8802,440.2479,439.8608,440.2479,2739.0
2024-03-28 12:05:00,454.96,455.27,454.88,454.98,3686.0,440.3157,440.6157,440.2383,440.335,3686.0
2024-03-28 12:10:00,454.96,455.04,454.83,454.96,1000.0,440.3157,440.3931,440.1899,440.3157,1000.0
2024-03-28 12:15:00,454.89,454.97,454.56,454.57,2892.0,440.2479,440.3254,439.9286,439.9382,2892.0
2024-03-28 12:20:00,454.64,454.89,454.64,454.8,1639.0,440.006,440.2479,440.006,440.1608,1639.0
2024-03-28 12:25:00,454.64,454.7,454.5,454.7,2870.0,440.006,440.064,439.8705,440.064,2870.0
2024-03-28 12:30:00,454.73,454.77,454.59,454.74,3502.0,440.0931,440.1318,439.9576,440.1028,3502.0
2024-03-28 12:35:00,454.65,454.7,454.37,454.37,2068.0,440.0157,440.064,439.7447,439.7447,2068.0
2024-03-28 12:40:00,454.39,454.39,454.2,454.33,1416.0,439.764,439.764,439.5801,439.706,1416.0
2024-03-28 12:45:00,454.33,454.4,454.04,454.24,2517.0,439.706,439.7737,439.4253,439.6189,2517.0
2024-03-28 12:50:00,454.25,454.31,454.17,454.3,1635.0,439.6285,439.6866,439.5511,439.6769,1635.0
2024-03-28 12:55:00,454.36,454.46,454.15,454.43,4548.0,439.735,439.8318,439.5318,439.8027,4548.0
2024-03-28 13:00:00,454.5,454.7,454.4,454.57,1635.0,439.8705,440.064,439.7737,439.9382,1635.0
2024-03-28 13:05:00,454.55,454.64,454.45,454.63,1800.0,439.9189,440.006,439.8221,439.9963,1800.0
2024-03-28 13:10:00,454.47,454.81,454.47,454.71,2786.0,439.8415,440.1705,439.8415,440.0737,2786.0
2024-03-28 13:15:00,454.63,454.71,454.42,454.56,1000.0,439.9963,440.0737,439.7931,439.9286,1000.0
2024-03-28 13:20:00,454.53,454.55,454.41,454.41,1831.0,439.8995,439.9189,439.7834,439.7834,1831.0
2024-03-28 13:25:00,454.38,454.39,454.21,454.22,1779.0,439.7543,439.764,439.5898,439.5995,1779.0
2024-03-28 13:30:00,454.31,454.39,454.28,454.37,1974.0,439.6866,439.764,439.6576,439.7447,1974.0
2024-03-28 13:35:00,454.39,454.46,454.21,454.4,2953.0,439.764,439.8318,439.5898,439.7737,2953.0
2024-03-28 13:40:00,454.47,454.58,454.4,454.48,2197.0,439.8415,439.9479,439.7737,439.8511,2197.0
2024-03-28 13:45:00,454.58,454.65,454.47,454.51,2186.0,439.9479,440.0157,439.8415,439.8802,2186.0
2024-03-28 13:50:00,454.59,454.68,454.45,454.45,3558.0,439.9576,440.0447,439.8221,439.8221,3558.0
2024-03-28 13:55:00,454.4,454.61,454.32,454.57,1931.0,439.7737,439.9769,439.6963,439.9382,1931.0
2024-03-28 14:00:00,454.6,454.93,454.55,454.88,2810.0,439.9673,440.2866,439.9189,440.2383,2810.0
2024-03-28 14:05:00,454.87,455.16,454.8,455.04,3761.0,440.2286,440.5092,440.1608,440.3931,3761.0
2024-03-28 14:10:00,455.06,455.25,455.04,455.24,3662.0,440.4125,440.5963,440.3931,440.5867,3662.0
2024-03-28 14:15:00,455.15,455.27,455.06,455.27,2145.0,440.4996,440.6157,440.4125,440.6157,2145.0
2024-03-28 14:20:00,455.25,455.29,455.11,455.16,1553.0,440.5963,440.6351,440.4608,440.5092,1553.0
2024-03-28 14:25:00,455.15,455.34,455.12,455.27,2661.0,440.4996,440.6834,440.4705,440.6157,2661.0
2024-03-28 14:30:00,455.15,455.24,454.84,454.93,2791.0,440.4996,440.5867,440.1995,440.2866,2791.0
2024-03-28 14:35:00,454.95,455.4,454.95,455.17,5122.0,440.306,440.7415,440.306,440.5189,5122.0
2024-03-28 14:40:00,455.13,455.17,454.96,455.02,3723.0,440.4802,440.5189,440.3157,440.3737,3723.0
2024-03-28 14:45:00,455.02,455.15,454.68,454.76,1993.0,440.3737,440.4996,440.0447,440.1221,1993.0
2024-03-28 14:50:00,454.78,454.82,454.69,454.79,1966.0,440.1415,440.1802,440.0544,440.1512,1966.0
2024-03-28 14:55:00,454.8,455.38,454.79,455.29,3429.0,440.1608,440.7222,440.1512,440.6351,3429.0
2024-03-28 15:00:00,455.29,455.37,455.15,455.17,2888.0,440.6351,440.7125,440.4996,440.5189,2888.0
2024-03-28 15:05:00,455.22,455.26,455.12,455.19,3724.0,440.5673,440.606,440.4705,440.5383,3724.0
2024-03-28 15:10:00,455.2,455.52,455.19,455.42,3932.0,440.548,440.8577,440.5383,440.7609,3932.0
2024-03-28 15:15:00,455.41,455.51,455.21,455.25,5295.0,440.7512,440.848,440.5576,440.5963,5295.0
2024-03-28 15:20:00,455.35,455.37,455.03,455.1,3642.0,440.6931,440.7125,440.3834,440.4512,3642.0
2024-03-28 15:25:00,455.16,455.67,455.14,455.65,5292.0,440.5092,441.0028,440.4899,440.9835,5292.0
2024-03-28 15:30:00,455.62,455.86,455.48,455.48,5077.0,440.9544,441.1867,440.8189,440.8189,5077.0
2024-03-28 15:35:00,455.52,455.52,455.24,455.36,5246.0,440.8577,440.8577,440.5867,440.7028,5246.0
2024-03-28 15:40:00,455.38,455.67,455.34,455.34,7920.0,440.7222,441.0028,440.6834,440.6834,7920.0
2024-03-28 15:45:00,455.28,455.39,454.95,455.31,11660.0,440.6254,440.7318,440.306,440.6544,11660.0
2024-03-28 15:50:00,455.13,455.37,454.85,455.33,19913.0,440.4802,440.7125,440.2092,440.6738,19913.0
2024-03-28 15:55:00,455.27,455.44,454.6,454.62,65357.0,440.6157,440.7802,439.9673,439.9866,65357.0
2024-04-01 09:30:00,454.14,455.36,453.95,453.95,20246.0,439.5221,440.7028,439.3382,439.3382,20246.0
2024-04-01 09:35:00,453.77,453.77,451.37,453.11,4770.0,439.164,439.164,436.8412,438.5252,4770.0
2024-04-01 09:40:00,453.01,453.39,452.88,453.37,3104.0,438.4284,438.7962,438.3026,438.7769,3104.0
2024-04-01 09:45:00,453.3,453.5,452.82,453.04,3258.0,438.7091,438.9027,438.2446,438.4575,3258.0
2024-04-01 09:50:00,452.83,453.03,452.64,452.65,1242.0,438.2542,438.4478,438.0704,438.08,1242.0
2024-04-01 09:55:00,452.75,453.24,452.75,453.24,1701.0,438.1768,438.651,438.1768,438.651,1701.0
2024-04-01 10:00:00,452.84,453.6,452.79,453.47,3176.0,438.2639,438.9995,438.2155,438.8736,3176.0
2024-04-01 10:05:00,453.69,453.8,453.23,453.44,2464.0,439.0866,439.193,438.6414,438.8446,2464.0
2024-04-01 10:10:00,453.37,453.37,453.15,453.31,1202.0,438.7769,438.7769,438.5639,438.7188,1202.0
2024-04-01 10:15:00,453.02,453.02,452.5,452.85,8469.0,438.4381,438.4381,437.9349,438.2736,8469.0
2024-04-01 10:20:00,452.82,452.88,452.48,452.51,3181.0,438.2446,438.3026,437.9155,437.9445,3181.0
2024-04-01 10:25:00,452.64,453.24,452.53,452.82,3755.0,438.0704,438.651,437.9639,438.2446,3755.0
2024-04-01 10:30:00,452.79,452.79,452.4,452.57,4303.0,438.2155,438.2155,437.8381,438.0026,4303.0
2024-04-01 10:35:00,452.53,452.63,452.21,452.44,2736.0,437.9639,438.0607,437.6542,437.8768,2736.0
2024-04-01 10:40:00,452.57,452.61,452.33,452.33,705.0,438.0026,438.0413,437.7703,437.7703,705.0
2024-04-01 10:45:00,452.15,452.15,451.95,452.02,1294.0,437.5961,437.5961,437.4026,437.4703,1294.0
2024-04-01 10:50:00,452.03,452.17,451.54,451.54,2096.0,437.48,437.6155,437.0058,437.0058,2096.0
2024-04-01 10:55:00,451.35,451.61,451.3,451.37,1600.0,436.8219,437.0735,436.7735,436.8412,1600.0
2024-04-01 11:00:00,451.31,451.63,451.3,451.47,2301.0,436.7832,437.0929,436.7735,436.938,2301.0
2024-04-01 11:05:00,451.45,451.45,451.22,451.25,3517.0,436.9187,436.9187,436.6961,436.7251,3517.0
2024-04-01 11:10:00,451.4,452.01,451.23,452.01,4821.0,436.8703,437.4606,436.7057,437.4606,4821.0
2024-04-01 11:15:00,452.01,452.03,451.81,452.03,805.0,437.4606,437.48,437.2671,437.48,805.0
2024-04-01 11:20:00,451.98,452.32,451.88,452.32,2615.0,437.4316,437.7607,437.3348,437.7607,2615.0
2024-04-01 11:25:00,452.39,452.51,451.95,451.95,3800.0,437.8284,437.9445,437.4026,437.4026,3800.0
2024-04-01 11:30:00,452.15,452.38,452.1,452.38,4890.0,437.5961,437.8187,437.5477,437.8187,4890.0
2024-04-01 11:35:00,452.46,453.0,452.46,453.0,2646.0,437.8961,438.4188,437.8961,438.4188,2646.0
2024-04-01 11:40:00,453.0,453.0,452.8,452.83,2516.0,438.4188,438.4188,438.2252,438.2542,2516.0
2024-04-01 11:45:00,452.95,452.96,452.59,452.91,2676.0,438.3704,438.3801,438.022,438.3317,2676.0
2024-04-01 11:50:00,452.91,452.91,452.49,452.63,2760.0,438.3317,438.3317,437.9252,438.0607,2760.0
2024-04-01 11:55:00,452.7,453.14,452.65,453.13,2451.0,438.1284,438.5543,438.08,438.5446,2451.0
2024-04-01 12:00:00,453.13,453.26,453.1,453.15,1438.0,438.5446,438.6704,438.5155,438.5639,1438.0
2024-04-01 12:05:00,453.22,453.7,452.78,452.87,5776.0,438.6317,439.0962,438.2058,438.293,5776.0
2024-04-01 12:10:00,452.87,452.87,452.45,452.53,1083.0,438.293,438.293,437.8865,437.9639,1083.0
2024-04-01 12:15:00,452.45,452.65,452.26,452.37,1831.0,437.8865,438.08,437.7026,437.809,1831.0
2024-04-01 12:20:00,452.38,452.59,452.38,452.56,3077.0,437.8187,438.022,437.8187,437.9929,3077.0
2024-04-01 12:25:00,452.49,452.69,452.49,452.56,2225.0,437.9252,438.1187,437.9252,437.9929,2225.0
2024-04-01 12:30:00,452.58,452.7,452.58,452.66,1020.0,438.0123,438.1284,438.0123,438.0897,1020.0
2024-04-01 12:35:00,452.7,452.9,452.55,452.9,2078.0,438.1284,438.322,437.9833,438.322,2078.0
2024-04-01 12:40:00,452.84,453.2,452.84,453.2,1930.0,438.2639,438.6123,438.2639,438.6123,1930.0
2024-04-01 12:45:00,453.2,453.44,453.2,453.41,1830.0,438.6123,438.8446,438.6123,438.8156,1830.0
2024-04-01 12:50:00,453.44,453.44,452.98,453.06,2314.0,438.8446,438.8446,438.3994,438.4768,2314.0
2024-04-01 12:55:00,453.13,453.33,453.08,453.22,2692.0,438.5446,438.7381,438.4962,438.6317,2692.0
2024-04-01 13:00:00,453.31,453.31,452.84,452.84,1400.0,438.7188,438.7188,438.2639,438.2639,1400.0
2024-04-01 13:05:00,452.85,453.18,452.85,453.18,225.0,438.2736,438.593,438.2736,438.593,225.0
2024-04-01 13:10:00,453.14,453.14,452.79,452.79,1004.0,438.5543,438.5543,438.2155,438.2155,1004.0
2024-04-01 13:15:00,452.78,452.78,452.63,452.69,1969.0,438.2058,438.2058,438.0607,438.1187,1969.0
2024-04-01 13:20:00,452.69,452.76,452.58,452.67,1752.0,438.1187,438.1865,438.0123,438.0994,1752.0
2024-04-01 13:25:00,452.73,452.94,452.66,452.84,1528.0,438.1575,438.3607,438.0897,438.2639,1528.0
2024-04-01 13:30:00,452.89,452.89,452.76,452.8,2014.0,438.3123,438.3123,438.1865,438.2252,2014.0
2024-04-01 13:35:00,452.75,453.02,452.73,452.82,2448.0,438.1768,438.4381,438.1575,438.2446,2448.0
2024-04-01 13:40:00,452.79,452.85,452.77,452.84,2074.0,438.2155,438.2736,438.1962,438.2639,2074.0
2024-04-01 13:45:00,452.76,452.78,452.65,452.72,2525.0,438.1865,438.2058,438.08,438.1478,2525.0
2024-04-01 13:50:00,452.8,452.96,452.73,452.9,2087.0,438.2252,438.3801,438.1575,438.322,2087.0
2024-04-01 13:55:00,452.86,452.91,452.7,452.73,2425.0,438.2833,438.3317,438.1284,438.1575,2425.0
2024-04-01 14:00:00,452.73,452.78,452.72,452.72,2552.0,438.1575,438.2058,438.1478,438.1478,2552.0
2024-04-01 14:05:00,452.74,452.87,452.73,452.78,1080.0,438.1671,438.293,438.1575,438.2058,1080.0
2024-04-01 14:10:00,452.8,452.94,452.76,452.94,700.0,438.2252,438.3607,438.1865,438.3607,700.0
2024-04-01 14:15:00,452.94,453.22,452.93,453.22,1102.0,438.3607,438.6317,438.351,438.6317,1102.0
2024-04-01 14:20:00,453.19,453.31,453.16,453.19,1125.0,438.6027,438.7188,438.5736,438.6027,1125.0
2024-04-01 14:25:00,453.25,453.39,453.25,453.34,1650.0,438.6607,438.7962,438.6607,438.7478,1650.0
2024-04-01 14:30:00,453.35,453.54,453.28,453.44,4486.0,438.7575,438.9414,438.6898,438.8446,4486.0
2024-04-01 14:35:00,453.41,453.44,453.39,453.43,1310.0,438.8156,438.8446,438.7962,438.8349,1310.0
2024-04-01 14:40:00,453.43,453.57,453.43,453.57,1215.0,438.8349,438.9704,438.8349,438.9704,1215.0
2024-04-01 14:45:00,453.52,453.52,453.21,453.21,2162.0,438.922,438.922,438.622,438.622,2162.0
2024-04-01 14:50:00,453.39,453.39,453.25,453.25,503.0,438.7962,438.7962,438.6607,438.6607,503.0
2024-04-01 14:55:00,453.2,453.25,452.93,452.93,1886.0,438.6123,438.6607,438.351,438.351,1886.0
2024-04-01 15:00:00,452.99,453.42,452.98,453.25,1650.0,438.4091,438.8252,438.3994,438.6607,1650.0
2024-04-01 15:05:00,453.32,453.38,453.28,453.36,1313.0,438.7285,438.7865,438.6898,438.7672,1313.0
2024-04-01 15:10:00,453.42,453.42,453.22,453.35,2531.0,438.8252,438.8252,438.6317,438.7575,2531.0
2024-04-01 15:15:00,453.32,453.33,453.24,453.29,1557.0,438.7285,438.7381,438.651,438.6994,1557.0
2024-04-01 15:20:00,453.29,453.38,453.17,453.29,3800.0,438.6994,438.7865,438.5833,438.6994,3800.0
2024-04-01 15:25:00,453.39,453.39,453.2,453.31,2425.0,438.7962,438.7962,438.6123,438.7188,2425.0
2024-04-01 15:30:00,453.38,453.83,453.34,453.83,3454.0,438.7865,439.2221,438.7478,439.2221,3454.0
2024-04-01 15:35:00,453.81,453.92,453.35,453.35,6024.0,439.2027,439.3092,438.7575,438.7575,6024.0
2024-04-01 15:40:00,453.42,453.63,453.29,453.29,5057.0,438.8252,439.0285,438.6994,438.6994,5057.0
2024-04-01 15:45:00,453.32,453.37,452.95,453.24,3453.0,438.7285,438.7769,438.3704,438.651,3453.0
2024-04-01 15:50:00,453.17,453.83,453.06,453.77,6457.0,438.5833,439.2221,438.4768,439.164,6457.0
2024-04-01 15:55:00,453.71,453.76,452.65,452.87,38348.0,439.1059,439.1543,438.08,438.293,38348.0
2024-04-02 09:30:00,453.11,454.71,453.11,454.21,16797.0,438.5252,440.0737,438.5252,439.5898,16797.0
2024-04-02 09:35:00,453.28,453.94,453.0,453.8,3634.0,438.6898,439.3285,438.4188,439.193,3634.0
2024-04-02 09:40:00,454.21,454.4,454.0,454.27,2037.0,439.5898,439.7737,439.3866,439.6479,2037.0
2024-04-02 09:45:00,454.2,454.36,453.78,453.94,2999.0,439.5801,439.735,439.1737,439.3285,2999.0
2024-04-02 09:50:00,454.26,454.31,453.49,454.31,3529.0,439.6382,439.6866,438.893,439.6866,3529.0
2024-04-02 09:55:00,454.21,454.8,454.2,454.62,3810.0,439.5898,440.1608,439.5801,439.9866,3810.0
2024-04-02 10:00:00,454.62,454.62,453.71,454.1,1616.0,439.9866,439.9866,439.1059,439.4834,1616.0
2024-04-02 10:05:00,454.34,454.48,453.6,453.6,2118.0,439.7156,439.8511,438.9995,438.9995,2118.0
2024-04-02 10:10:00,453.81,454.05,453.18,453.95,2024.0,439.2027,439.435,438.593,439.3382,2024.0
2024-04-02 10:15:00,454.09,454.31,453.94,454.19,2435.0,439.4737,439.6866,439.3285,439.5705,2435.0
2024-04-02 10:20:00,454.1,454.5,453.63,453.63,3325.0,439.4834,439.8705,439.0285,439.0285,3325.0
2024-04-02 10:25:00,453.55,453.86,453.42,453.8,633.0,438.9511,439.2511,438.8252,439.193,633.0
2024-04-02 10:30:00,453.96,454.18,453.64,454.07,1817.0,439.3479,439.5608,439.0382,439.4543,1817.0
2024-04-02 10:35:00,454.14,455.0,454.13,454.93,1105.0,439.5221,440.3544,439.5124,440.2866,1105.0
2024-04-02 10:40:00,454.79,455.0,454.55,454.55,3778.0,440.1512,440.3544,439.9189,439.9189,3778.0
2024-04-02 10:45:00,454.82,455.41,454.82,455.41,1760.0,440.1802,440.7512,440.1802,440.7512,1760.0
2024-04-02 10:50:00,455.31,455.59,455.16,455.34,4921.0,440.6544,440.9254,440.5092,440.6834,4921.0
2024-04-02 10:55:00,455.49,455.69,455.23,455.35,9397.0,440.8286,441.0222,440.577,440.6931,9397.0
2024-04-02 11:00:00,455.49,455.64,455.0,455.0,1400.0,440.8286,440.9738,440.3544,440.3544,1400.0
2024-04-02 11:05:00,455.05,455.2,454.56,455.0,4492.0,440.4028,440.548,439.9286,440.3544,4492.0
2024-04-02 11:10:00,455.0,455.38,454.97,455.38,3939.0,440.3544,440.7222,440.3254,440.7222,3939.0
2024-04-02 11:15:00,455.43,455.43,455.01,455.05,13500.0,440.7705,440.7705,440.3641,440.4028,13500.0
2024-04-02 11:20:00,455.11,455.43,454.84,454.87,5674.0,440.4608,440.7705,440.1995,440.2286,5674.0
2024-04-02 11:25:00,454.5,454.89,454.43,454.76,3230.0,439.8705,440.2479,439.8027,440.1221,3230.0
2024-04-02 11:30:00,454.83,455.07,454.74,454.97,3547.0,440.1899,440.4221,440.1028,440.3254,3547.0
2024-04-02 11:35:00,454.89,454.97,453.82,453.82,6049.0,440.2479,440.3254,439.2124,439.2124,6049.0
2024-04-02 11:40:00,453.75,454.03,453.6,453.61,12723.0,439.1446,439.4156,438.9995,439.0091,12723.0
2024-04-02 11:45:00,453.86,454.03,453.77,453.91,3678.0,439.2511,439.4156,439.164,439.2995,3678.0
2024-04-02 11:50:00,453.82,454.12,453.82,454.12,1990.0,439.2124,439.5027,439.2124,439.5027,1990.0
2024-04-02 11:55:00,454.04,454.13,453.9,454.12,2200.0,439.4253,439.5124,439.2898,439.5027,2200.0
2024-04-02 12:00:00,454.13,454.13,453.87,453.93,1632.0,439.5124,439.5124,439.2608,439.3188,1632.0
2024-04-02 12:05:00,454.07,454.24,454.03,454.04,2058.0,439.4543,439.6189,439.4156,439.4253,2058.0
2024-04-02 12:10:00,454.0,454.02,453.66,453.75,1469.0,439.3866,439.4059,439.0575,439.1446,1469.0
2024-04-02 12:15:00,453.76,454.22,453.76,454.12,2601.0,439.1543,439.5995,439.1543,439.5027,2601.0
2024-04-02 12:20:00,454.12,454.35,454.0,454.08,3744.0,439.5027,439.7253,439.3866,439.464,3744.0
2024-04-02 12:25:00,454.06,454.16,454.0,454.04,4314.0,439.4446,439.5414,439.3866,439.4253,4314.0
2024-04-02 12:30:00,454.09,454.09,453.59,453.59,4105.0,439.4737,439.4737,438.9898,438.9898,4105.0
2024-04-02 12:35:00,453.55,453.62,453.42,453.47,704.0,438.9511,439.0188,438.8252,438.8736,704.0
2024-04-02 12:40:00,453.69,453.7,453.51,453.7,3974.0,439.0866,439.0962,438.9124,439.0962,3974.0
2024-04-02 12:45:00,453.61,453.75,453.41,453.55,2153.0,439.0091,439.1446,438.8156,438.9511,2153.0
2024-04-02 12:50:00,453.32,453.42,453.24,453.39,1261.0,438.7285,438.8252,438.651,438.7962,1261.0
2024-04-02 12:55:00,453.4,453.4,453.06,453.28,2176.0,438.8059,438.8059,438.4768,438.6898,2176.0
2024-04-02 13:00:00,453.08,453.28,453.08,453.2,2182.0,438.4962,438.6898,438.4962,438.6123,2182.0
2024-04-02 13:05:00,453.12,453.28,453.11,453.19,1800.0,438.5349,438.6898,438.5252,438.6027,1800.0
2024-04-02 13:10:00,453.07,453.28,453.07,453.28,1379.0,438.4865,438.6898,438.4865,438.6898,1379.0
2024-04-02 13:15:00,453.26,453.39,453.18,453.28,833.0,438.6704,438.7962,438.593,438.6898,833.0
2024-04-02 13:20:00,453.31,453.44,453.08,453.08,1954.0,438.7188,438.8446,438.4962,438.4962,1954.0
2024-04-02 13:25:00,453.31,453.32,453.17,453.21,1105.0,438.7188,438.7285,438.5833,438.622,1105.0
2024-04-02 13:30:00,453.14,453.15,452.88,453.12,2033.0,438.5543,438.5639,438.3026,438.5349,2033.0
2024-04-02 13:35:00,453.08,453.2,452.97,453.2,1843.0,438.4962,438.6123,438.3897,438.6123,1843.0
2024-04-02 13:40:00,453.19,453.31,453.1,453.1,1156.0,438.6027,438.7188,438.5155,438.5155,1156.0
2024-04-02 13:45:00,453.24,453.24,453.11,453.13,2027.0,438.651,438.651,438.5252,438.5446,2027.0
2024-04-02 13:50:00,453.3,453.32,453.1,453.1,1725.0,438.7091,438.7285,438.5155,438.5155,1725.0
2024-04-02 13:55:00,453.11,453.44,453.11,453.44,2022.0,438.5252,438.8446,438.5252,438.8446,2022.0
2024-04-02 14:00:00,453.22,453.68,453.17,453.51,8876.0,438.6317,439.0769,438.5833,438.9124,8876.0
2024-04-02 14:05:00,453.52,453.61,453.38,453.6,801.0,438.922,439.0091,438.7865,438.9995,801.0
2024-04-02 14:10:00,453.6,453.74,453.52,453.54,2478.0,438.9995,439.1349,438.922,438.9414,2478.0
2024-04-02 14:15:00,453.39,453.55,453.3,453.32,1942.0,438.7962,438.9511,438.7091,438.7285,1942.0
2024-04-02 14:20:00,453.45,453.52,453.34,453.52,493.0,438.8543,438.922,438.7478,438.922,493.0
2024-04-02 14:25:00,453.42,453.58,453.35,453.42,6586.0,438.8252,438.9801,438.7575,438.8252,6586.0
2024-04-02 14:30:00,453.52,453.63,453.52,453.63,700.0,438.922,439.0285,438.922,439.0285,700.0
2024-04-02 14:35:00,453.69,453.69,453.5,453.66,2823.0,439.0866,439.0866,438.9027,439.0575,2823.0
2024-04-02 14:40:00,453.7,453.73,453.6,453.72,1676.0,439.0962,439.1253,438.9995,439.1156,1676.0
2024-04-02 14:45:00,453.59,453.6,453.26,453.44,2055.0,438.9898,438.9995,438.6704,438.8446,2055.0
2024-04-02 14:50:00,453.58,453.67,453.5,453.54,1129.0,438.9801,439.0672,438.9027,438.9414,1129.0
2024-04-02 14:55:00,453.55,453.55,453.41,453.42,754.0,438.9511,438.9511,438.8156,438.8252,754.0
2024-04-02 15:00:00,453.5,453.63,453.41,453.56,903.0,438.9027,439.0285,438.8156,438.9607,903.0
2024-04-02 15:05:00,453.67,453.83,453.66,453.74,3687.0,439.0672,439.2221,439.0575,439.1349,3687.0
2024-04-02 15:10:00,453.86,453.89,453.5,453.73,3180.0,439.2511,439.2801,438.9027,439.1253,3180.0
2024-04-02 15:15:00,453.79,454.1,453.73,453.94,5345.0,439.1833,439.4834,439.1253,439.3285,5345.0
2024-04-02 15:20:00,454.1,454.11,453.94,454.01,3142.0,439.4834,439.493,439.3285,439.3963,3142.0
2024-04-02 15:25:00,454.13,454.25,454.04,454.17,3609.0,439.5124,439.6285,439.4253,439.5511,3609.0
2024-04-02 15:30:00,454.25,454.31,454.07,454.13,7146.0,439.6285,439.6866,439.4543,439.5124,7146.0
2024-04-02 15:35:00,454.07,454.17,453.94,454.0,3442.0,439.4543,439.5511,439.3285,439.3866,3442.0
2024-04-02 15:40:00,453.93,453.96,453.64,453.96,2484.0,439.3188,439.3479,439.0382,439.3479,2484.0
2024-04-02 15:45:00,453.89,453.94,453.6,453.77,5040.0,439.2801,439.3285,438.9995,439.164,5040.0
2024-04-02 15:50:00,453.77,453.81,453.47,453.67,5761.0,439.164,439.2027,438.8736,439.0672,5761.0
2024-04-02 15:55:00,453.75,453.75,452.56,453.43,37363.0,439.1446,439.1446,437.9929,438.8349,37363.0
2024-04-03 09:30:00,452.92,454.15,452.92,453.65,13976.0,438.3413,439.5318,438.3413,439.0478,13976.0
2024-04-03 09:35:00,453.88,453.88,453.22,453.49,6085.0,439.2704,439.2704,438.6317,438.893,6085.0
2024-04-03 09:40:00,453.46,453.5,452.63,452.93,7369.0,438.864,438.9027,438.0607,438.351,7369.0
2024-04-03 09:45:00,452.55,453.77,452.55,453.1,1800.0,437.9833,439.164,437.9833,438.5155,1800.0
2024-04-03 09:50:00,453.09,453.29,452.28,452.33,3912.0,438.5059,438.6994,437.7219,437.7703,3912.0
2024-04-03 09:55:00,452.17,452.17,451.56,451.71,1353.0,437.6155,437.6155,437.0251,437.1703,1353.0
2024-04-03 10:00:00,451.43,451.43,449.92,449.93,6850.0,436.8993,436.8993,435.4379,435.4476,6850.0
2024-04-03 10:05:00,449.29,450.68,449.29,450.65,3303.0,434.8282,436.1734,434.8282,436.1444,3303.0
2024-04-03 10:10:00,450.37,450.78,450.36,450.64,1036.0,435.8734,436.2702,435.8637,436.1347,1036.0
2024-04-03 10:15:00,450.32,450.6,450.01,450.25,1923.0,435.825,436.096,435.525,435.7573,1923.0
2024-04-03 10:20:00,450.26,450.73,450.0,450.0,2016.0,435.767,436.2218,435.5153,435.5153,2016.0
2024-04-03 10:25:00,450.13,450.14,449.56,450.0,2468.0,435.6411,435.6508,435.0895,435.5153,2468.0
2024-04-03 10:30:00,450.27,450.41,449.88,450.01,2635.0,435.7766,435.9121,435.3992,435.525,2635.0
2024-04-03 10:35:00,450.07,450.8,450.04,450.8,3308.0,435.5831,436.2896,435.554,436.2896,3308.0
2024-04-03 10:40:00,450.46,450.85,450.24,450.85,896.0,435.9605,436.338,435.7476,436.338,896.0
2024-04-03 10:45:00,450.85,450.85,450.45,450.53,2358.0,436.338,436.338,435.9508,436.0283,2358.0
2024-04-03 10:50:00,450.81,450.84,450.46,450.65,1404.0,436.2993,436.3283,435.9605,436.1444,1404.0
2024-04-03 10:55:00,450.33,450.33,450.28,450.29,650.0,435.8347,435.8347,435.7863,435.796,650.0
2024-04-03 11:00:00,450.02,450.02,449.76,449.76,1631.0,435.5347,435.5347,435.2831,435.2831,1631.0
2024-04-03 11:05:00,449.71,449.71,448.73,449.5,22581.0,435.2347,435.2347,434.2862,435.0314,22581.0
2024-04-03 11:10:00,449.28,449.28,448.87,448.87,1201.0,434.8185,434.8185,434.4217,434.4217,1201.0
2024-04-03 11:15:00,449.02,449.36,449.01,449.31,2047.0,434.5669,434.8959,434.5572,434.8475,2047.0
2024-04-03 11:20:00,449.37,449.42,449.36,449.42,410.0,434.9056,434.954,434.8959,434.954,410.0
2024-04-03 11:25:00,449.4,449.41,449.05,449.41,1726.0,434.9346,434.9443,434.5959,434.9443,1726.0
2024-04-03 11:30:00,449.55,449.57,449.29,449.4,713.0,435.0798,435.0992,434.8282,434.9346,713.0
2024-04-03 11:35:00,449.3,449.46,449.12,449.31,4272.0,434.8379,434.9927,434.6637,434.8475,4272.0
2024-04-03 11:40:00,449.17,449.24,448.77,449.06,4175.0,434.712,434.7798,434.3249,434.6056,4175.0
2024-04-03 11:45:00,449.13,449.53,448.95,449.34,1295.0,434.6733,435.0605,434.4991,434.8766,1295.0
2024-04-03 11:50:00,449.38,449.48,449.34,449.34,527.0,434.9153,435.0121,434.8766,434.8766,527.0
2024-04-03 11:55:00,449.36,449.36,449.11,449.36,772.0,434.8959,434.8959,434.654,434.8959,772.0
2024-04-03 12:00:00,449.49,449.49,449.48,449.49,100.0,435.0217,435.0217,435.0121,435.0217,100.0
2024-04-03 12:05:00,449.49,449.66,449.48,449.57,1666.0,435.0217,435.1863,435.0121,435.0992,1666.0
2024-04-03 12:10:00,449.37,449.55,449.17,449.55,1885.0,434.9056,435.0798,434.712,435.0798,1885.0
2024-04-03 12:15:00,449.33,449.38,449.24,449.38,700.0,434.8669,434.9153,434.7798,434.9153,700.0
2024-04-03 12:20:00,449.19,449.66,449.19,449.58,1708.0,434.7314,435.1863,434.7314,435.1089,1708.0
2024-04-03 12:25:00,449.61,449.74,449.5,449.5,1713.0,435.1379,435.2637,435.0314,435.0314,1713.0
2024-04-03 12:30:00,449.65,449.84,449.5,449.84,2214.0,435.1766,435.3605,435.0314,435.3605,2214.0
2024-04-03 12:35:00,449.69,450.03,449.47,449.77,2260.0,435.2153,435.5444,435.0024,435.2927,2260.0
2024-04-03 12:40:00,450.05,450.05,449.58,449.63,1210.0,435.5637,435.5637,435.1089,435.1572,1210.0
2024-04-03 12:45:00,449.6,449.77,449.6,449.73,944.0,435.1282,435.2927,435.1282,435.254,944.0
2024-04-03 12:50:00,449.42,449.71,449.42,449.42,1530.0,434.954,435.2347,434.954,434.954,1530.0
2024-04-03 12:55:00,449.76,449.76,449.43,449.66,1526.0,435.2831,435.2831,434.9637,435.1863,1526.0
2024-04-03 13:00:00,449.4,449.45,449.19,449.42,4396.0,434.9346,434.983,434.7314,434.954,4396.0
2024-04-03 13:05:00,449.52,449.63,449.33,449.63,1008.0,435.0508,435.1572,434.8669,435.1572,1008.0
2024-04-03 13:10:00,449.52,449.76,449.38,449.76,2647.0,435.0508,435.2831,434.9153,435.2831,2647.0
2024-04-03 13:15:00,449.84,449.84,449.56,449.56,974.0,435.3605,435.3605,435.0895,435.0895,974.0
2024-04-03 13:20:00,449.67,449.73,449.49,449.73,1464.0,435.196,435.254,435.0217,435.254,1464.0
2024-04-03 13:25:00,449.65,449.66,449.4,449.58,355.0,435.1766,435.1863,434.9346,435.1089,355.0
2024-04-03 13:30:00,449.75,449.92,449.63,449.86,1026.0,435.2734,435.4379,435.1572,435.3798,1026.0
2024-04-03 13:35:00,450.06,450.06,449.92,450.0,599.0,435.5734,435.5734,435.4379,435.5153,599.0
2024-04-03 13:40:00,449.97,450.2,449.9,449.9,1825.0,435.4863,435.7089,435.4186,435.4186,1825.0
2024-04-03 13:45:00,449.78,450.06,449.78,450.0,735.0,435.3024,435.5734,435.3024,435.5153,735.0
2024-04-03 13:50:00,449.97,450.02,449.82,450.02,400.0,435.4863,435.5347,435.3411,435.5347,400.0
2024-04-03 13:55:00,450.0,450.01,449.73,449.84,1740.0,435.5153,435.525,435.254,435.3605,1740.0
2024-04-03 14:00:00,449.79,449.95,449.79,449.95,1849.0,435.3121,435.4669,435.3121,435.4669,1849.0
2024-04-03 14:05:00,449.93,450.05,449.79,449.94,1300.0,435.4476,435.5637,435.3121,435.4573,1300.0
2024-04-03 14:10:00,449.86,449.94,449.49,449.49,2023.0,435.3798,435.4573,435.0217,435.0217,2023.0
2024-04-03 14:15:00,449.64,449.75,449.34,449.47,4945.0,435.1669,435.2734,434.8766,435.0024,4945.0
2024-04-03 14:20:00,449.47,449.47,449.13,449.22,2321.0,435.0024,435.0024,434.6733,434.7604,2321.0
2024-04-03 14:25:00,449.2,449.2,448.61,448.63,3443.0,434.7411,434.7411,434.1701,434.1894,3443.0
2024-04-03 14:30:00,448.58,448.68,448.34,448.41,2599.0,434.141,434.2378,433.9088,433.9765,2599.0
2024-04-03 14:35:00,448.44,448.44,448.13,448.26,3019.0,434.0055,434.0055,433.7055,433.8313,3019.0
2024-04-03 14:40:00,448.3,448.42,448.27,448.27,1047.0,433.8701,433.9862,433.841,433.841,1047.0
2024-04-03 14:45:00,448.44,448.61,448.44,448.61,3587.0,434.0055,434.1701,434.0055,434.1701,3587.0
2024-04-03 14:50:00,448.62,448.69,448.5,448.64,2504.0,434.1798,434.2475,434.0636,434.1991,2504.0
2024-04-03 14:55:00,448.66,448.71,448.54,448.54,1323.0,434.2185,434.2669,434.1023,434.1023,1323.0
2024-04-03 15:00:00,448.54,448.71,448.42,448.49,3759.0,434.1023,434.2669,433.9862,434.0539,3759.0
2024-04-03 15:05:00,448.52,448.68,448.45,448.54,2166.0,434.083,434.2378,434.0152,434.1023,2166.0
2024-04-03 15:10:00,448.47,448.48,448.22,448.23,4780.0,434.0346,434.0443,433.7926,433.8023,4780.0
2024-04-03 15:15:00,448.16,448.21,447.74,448.0,6989.0,433.7346,433.7829,433.3281,433.5797,6989.0
2024-04-03 15:20:00,448.0,448.02,447.82,447.82,1503.0,433.5797,433.5991,433.4055,433.4055,1503.0
2024-04-03 15:25:00,447.99,448.19,447.92,448.19,9511.0,433.57,433.7636,433.5023,433.7636,9511.0
2024-04-03 15:30:00,448.26,448.41,448.24,448.36,7098.0,433.8313,433.9765,433.812,433.9281,7098.0
2024-04-03 15:35:00,448.45,448.7,448.39,448.47,7175.0,434.0152,434.2572,433.9572,434.0346,7175.0
2024-04-03 15:40:00,448.56,448.62,448.44,448.59,7247.0,434.1217,434.1798,434.0055,434.1507,7247.0
2024-04-03 15:45:00,448.64,448.86,448.49,448.86,7541.0,434.1991,434.412,434.0539,434.412,7541.0
2024-04-03 15:50:00,448.87,448.87,448.35,448.44,7998.0,434.4217,434.4217,433.9184,434.0055,7998.0
2024-04-03 15:55:00,448.45,448.67,447.59,448.19,56211.0,434.0152,434.2281,433.1829,433.7636,56211.0
2024-04-04 09:30:00,450.26,451.35,449.82,451.0,23789.0,435.767,436.8219,435.3411,436.4831,23789.0
2024-04-04 09:35:00,451.0,451.11,450.14,450.26,1756.0,436.4831,436.5896,435.6508,435.767,1756.0
2024-04-04 09:40:00,450.87,451.6,450.11,450.72,6775.0,436.3573,437.0638,435.6218,436.2122,6775.0
2024-04-04 09:45:00,450.35,450.83,450.33,450.83,690.0,435.8541,436.3186,435.8347,436.3186,690.0
2024-04-04 09:50:00,450.66,451.48,450.59,451.26,11579.0,436.1541,436.9477,436.0863,436.7348,11579.0
2024-04-04 09:55:00,451.12,451.32,450.88,451.3,723.0,436.5993,436.7928,436.367,436.7735,723.0
2024-04-04 10:00:00,451.16,451.99,451.16,451.97,4100.0,436.638,437.4413,436.638,437.4219,4100.0
2024-04-04 10:05:00,451.76,451.9,451.51,451.9,1900.0,437.2187,437.3542,436.9767,437.3542,1900.0
2024-04-04 10:10:00,451.65,452.0,451.64,451.97,1500.0,437.1122,437.451,437.1025,437.4219,1500.0
2024-04-04 10:15:00,452.36,452.39,451.98,452.3,1201.0,437.7994,437.8284,437.4316,437.7413,1201.0
2024-04-04 10:20:00,452.38,452.51,452.07,452.31,5040.0,437.8187,437.9445,437.5187,437.751,5040.0
2024-04-04 10:25:00,452.05,452.07,451.55,451.57,3177.0,437.4993,437.5187,437.0154,437.0348,3177.0
2024-04-04 10:30:00,451.64,451.73,450.91,451.02,2107.0,437.1025,437.1896,436.396,436.5025,2107.0
2024-04-04 10:35:00,451.13,451.15,450.76,450.78,500.0,436.609,436.6283,436.2509,436.2702,500.0
2024-04-04 10:40:00,450.73,450.89,450.73,450.77,500.0,436.2218,436.3767,436.2218,436.2605,500.0
2024-04-04 10:45:00,450.95,451.05,450.7,450.81,6039.0,436.4348,436.5315,436.1928,436.2993,6039.0
2024-04-04 10:50:00,450.61,450.84,450.19,450.19,2509.0,436.1057,436.3283,435.6992,435.6992,2509.0
2024-04-04 10:55:00,450.18,450.56,450.06,450.06,3590.0,435.6895,436.0573,435.5734,435.5734,3590.0
2024-04-04 11:00:00,450.33,450.35,450.0,450.2,6600.0,435.8347,435.8541,435.5153,435.7089,6600.0
2024-04-04 11:05:00,450.25,450.35,450.08,450.34,5692.0,435.7573,435.8541,435.5928,435.8444,5692.0
2024-04-04 11:10:00,450.32,450.63,450.3,450.42,3495.0,435.825,436.1251,435.8057,435.9218,3495.0
2024-04-04 11:15:00,450.3,450.41,450.2,450.35,1711.0,435.8057,435.9121,435.7089,435.8541,1711.0
2024-04-04 11:20:00,450.29,450.38,450.15,450.29,1114.0,435.796,435.8831,435.6605,435.796,1114.0
2024-04-04 11:25:00,450.28,450.38,450.17,450.17,1484.0,435.7863,435.8831,435.6799,435.6799,1484.0
2024-04-04 11:30:00,450.08,450.16,450.0,450.11,4828.0,435.5928,435.6702,435.5153,435.6218,4828.0
2024-04-04 11:35:00,450.3,450.4,450.19,450.2,2247.0,435.8057,435.9025,435.6992,435.7089,2247.0
2024-04-04 11:40:00,450.22,450.22,449.6,449.84,10152.0,435.7282,435.7282,435.1282,435.3605,10152.0
2024-04-04 11:45:00,449.68,449.99,449.68,449.99,2792.0,435.2056,435.5057,435.2056,435.5057,2792.0
2024-04-04 11:50:00,450.02,450.02,449.73,449.73,1218.0,435.5347,435.5347,435.254,435.254,1218.0
2024-04-04 11:55:00,449.79,449.8,449.31,449.39,1354.0,435.3121,435.3218,434.8475,434.925,1354.0
2024-04-04 12:00:00,449.34,449.36,449.28,449.29,676.0,434.8766,434.8959,434.8185,434.8282,676.0
2024-04-04 12:05:00,449.45,449.56,449.32,449.5,2209.0,434.983,435.0895,434.8572,435.0314,2209.0
2024-04-04 12:10:00,449.39,449.61,448.83,449.61,11849.0,434.925,435.1379,434.383,435.1379,11849.0
2024-04-04 12:15:00,449.73,449.78,449.17,449.17,6750.0,435.254,435.3024,434.712,434.712,6750.0
2024-04-04 12:20:00,449.21,449.21,448.95,449.17,2724.0,434.7508,434.7508,434.4991,434.712,2724.0
2024-04-04 12:25:00,448.96,448.98,448.85,448.96,970.0,434.5088,434.5282,434.4023,434.5088,970.0
2024-04-04 12:30:00,449.04,449.13,448.77,448.77,2017.0,434.5862,434.6733,434.3249,434.3249,2017.0
2024-04-04 12:35:00,448.71,448.91,448.51,448.71,2801.0,434.2669,434.4604,434.0733,434.2669,2801.0
2024-04-04 12:40:00,448.72,448.73,448.46,448.47,1700.0,434.2765,434.2862,434.0249,434.0346,1700.0
2024-04-04 12:45:00,448.61,448.93,448.61,448.78,1965.0,434.1701,434.4798,434.1701,434.3346,1965.0
2024-04-04 12:50:00,448.65,448.73,448.53,448.68,3700.0,434.2088,434.2862,434.0926,434.2378,3700.0
2024-04-04 12:55:00,448.8,448.85,448.69,448.85,1811.0,434.354,434.4023,434.2475,434.4023,1811.0
2024-04-04 13:00:00,448.73,448.97,448.64,448.88,5197.0,434.2862,434.5185,434.1991,434.4314,5197.0
2024-04-04 13:05:00,449.08,449.23,448.85,448.86,1432.0,434.6249,434.7701,434.4023,434.412,1432.0
2024-04-04 13:10:00,449.09,449.09,448.87,448.92,527.0,434.6346,434.6346,434.4217,434.4701,527.0
2024-04-04 13:15:00,448.77,448.88,448.73,448.83,400.0,434.3249,434.4314,434.2862,434.383,400.0
2024-04-04 13:20:00,448.81,448.81,448.8,448.8,400.0,434.3636,434.3636,434.354,434.354,400.0
2024-04-04 13:25:00,448.73,448.97,448.7,448.97,2245.0,434.2862,434.5185,434.2572,434.5185,2245.0
2024-04-04 13:30:00,448.94,448.94,448.79,448.86,1506.0,434.4895,434.4895,434.3443,434.412,1506.0
2024-04-04 13:35:00,448.89,449.06,448.59,448.88,2589.0,434.4411,434.6056,434.1507,434.4314,2589.0
2024-04-04 13:40:00,448.81,448.82,448.41,448.41,1412.0,434.3636,434.3733,433.9765,433.9765,1412.0
2024-04-04 13:45:00,448.22,448.4,447.91,448.09,4337.0,433.7926,433.9668,433.4926,433.6668,4337.0
2024-04-04 13:50:00,448.1,448.15,447.86,447.86,900.0,433.6765,433.7249,433.4442,433.4442,900.0
2024-04-04 13:55:00,447.9,447.99,447.64,447.72,2573.0,433.4829,433.57,433.2313,433.3087,2573.0
2024-04-04 14:00:00,447.59,447.75,447.41,447.73,5430.0,433.1829,433.3378,433.0087,433.3184,5430.0
2024-04-04 14:05:00,447.74,447.81,447.34,447.48,7444.0,433.3281,433.3958,432.941,433.0764,7444.0
2024-04-04 14:10:00,447.43,448.28,447.14,448.26,7571.0,433.0281,433.8507,432.7474,433.8313,7571.0
2024-04-04 14:15:00,448.28,449.03,448.02,448.61,15775.0,433.8507,434.5766,433.5991,434.1701,15775.0
2024-04-04 14:20:00,448.58,450.19,448.57,449.6,30331.0,434.141,435.6992,434.1314,435.1282,30331.0
2024-04-04 14:25:00,449.86,450.75,449.68,450.48,19243.0,435.3798,436.2412,435.2056,435.9799,19243.0
2024-04-04 14:30:00,450.6,450.6,449.53,450.03,6163.0,436.096,436.096,435.0605,435.5444,6163.0
2024-04-04 14:35:00,449.93,451.95,449.93,451.71,12251.0,435.4476,437.4026,435.4476,437.1703,12251.0
2024-04-04 14:40:00,451.7,452.64,451.53,452.61,24134.0,437.1606,438.0704,436.9961,438.0413,24134.0
2024-04-04 14:45:00,452.51,454.43,452.36,454.06,41356.0,437.9445,439.8027,437.7994,439.4446,41356.0
2024-04-04 14:50:00,454.05,455.0,453.62,454.24,23725.0,439.435,440.3544,439.0188,439.6189,23725.0
2024-04-04 14:55:00,454.16,454.29,453.38,454.06,10593.0,439.5414,439.6672,438.7865,439.4446,10593.0
2024-04-04 15:00:00,453.75,455.85,453.67,455.76,31910.0,439.1446,441.177,439.0672,441.0899,31910.0
2024-04-04 15:05:00,455.89,455.98,454.75,454.97,23967.0,441.2157,441.3028,440.1124,440.3254,23967.0
2024-04-04 15:10:00,455.0,455.0,453.99,454.55,5914.0,440.3544,440.3544,439.3769,439.9189,5914.0
2024-04-04 15:15:00,454.35,454.79,453.85,454.79,11060.0,439.7253,440.1512,439.2414,440.1512,11060.0
2024-04-04 15:20:00,454.65,454.95,454.42,454.43,8755.0,440.0157,440.306,439.7931,439.8027,8755.0
2024-04-04 15:25:00,454.48,454.65,453.81,453.94,9959.0,439.8511,440.0157,439.2027,439.3285,9959.0
2024-04-04 15:30:00,454.04,454.98,453.86,454.22,23818.0,439.4253,440.335,439.2511,439.5995,23818.0
2024-04-04 15:35:00,454.1,454.2,452.76,453.09,15124.0,439.4834,439.5801,438.1865,438.5059,15124.0
2024-04-04 15:40:00,453.24,453.38,452.85,453.29,10549.0,438.651,438.7865,438.2736,438.6994,10549.0
2024-04-04 15:45:00,453.2,454.07,453.11,454.07,12175.0,438.6123,439.4543,438.5252,439.4543,12175.0
2024-04-04 15:50:00,454.2,454.8,453.98,454.58,15181.0,439.5801,440.1608,439.3672,439.9479,15181.0
2024-04-04 15:55:00,454.45,454.73,453.98,454.01,74974.0,439.8221,440.0931,439.3672,439.3963,74974.0
2024-04-05 09:30:00,452.41,453.95,451.63,453.81,16646.0,437.8478,439.3382,437.0929,439.2027,16646.0
2024-04-05 09:35:00,453.7,454.47,451.5,451.84,4441.0,439.0962,439.8415,436.967,437.2961,4441.0
2024-04-05 09:40:00,451.5,452.0,449.85,450.59,6563.0,436.967,437.451,435.3702,436.0863,6563.0
2024-04-05 09:45:00,450.18,450.87,450.14,450.86,2508.0,435.6895,436.3573,435.6508,436.3476,2508.0
2024-04-05 09:50:00,451.24,451.65,450.79,450.8,2230.0,436.7154,437.1122,436.2799,436.2896,2230.0
2024-04-05 09:55:00,450.8,450.8,450.0,450.45,2000.0,436.2896,436.2896,435.5153,435.9508,2000.0
2024-04-05 10:00:00,450.14,450.46,449.85,449.89,3084.0,435.6508,435.9605,435.3702,435.4089,3084.0
2024-04-05 10:05:00,450.26,450.94,450.26,450.86,6907.0,435.767,436.4251,435.767,436.3476,6907.0
2024-04-05 10:10:00,450.91,451.46,450.17,450.18,3649.0,436.396,436.9283,435.6799,435.6895,3649.0
2024-04-05 10:15:00,450.17,450.5,449.94,450.31,3198.0,435.6799,435.9992,435.4573,435.8154,3198.0
2024-04-05 10:20:00,450.56,451.11,450.56,451.05,2820.0,436.0573,436.5896,436.0573,436.5315,2820.0
2024-04-05 10:25:00,451.41,452.08,451.25,451.7,6890.0,436.8799,437.5284,436.7251,437.1606,6890.0
2024-04-05 10:30:00,451.5,451.85,451.42,451.85,805.0,436.967,437.3058,436.8896,437.3058,805.0
2024-04-05 10:35:00,451.32,452.08,451.32,452.08,1038.0,436.7928,437.5284,436.7928,437.5284,1038.0
2024-04-05 10:40:00,452.25,452.37,451.64,451.64,2142.0,437.6929,437.809,437.1025,437.1025,2142.0
2024-04-05 10:45:00,451.79,452.35,451.78,452.27,2238.0,437.2477,437.7897,437.238,437.7123,2238.0
2024-04-05 10:50:00,452.29,452.44,451.65,451.66,4186.0,437.7316,437.8768,437.1122,437.1219,4186.0
2024-04-05 10:55:00,451.53,451.73,451.34,451.42,1378.0,436.9961,437.1896,436.8122,436.8896,1378.0
2024-04-05 11:00:00,451.49,451.64,451.18,451.49,5016.0,436.9574,437.1025,436.6573,436.9574,5016.0
2024-04-05 11:05:00,451.54,451.77,451.53,451.63,2000.0,437.0058,437.2284,436.9961,437.0929,2000.0
2024-04-05 11:10:00,451.56,451.71,451.42,451.58,900.0,437.0251,437.1703,436.8896,437.0445,900.0
2024-04-05 11:15:00,451.45,451.79,451.34,451.65,2466.0,436.9187,437.2477,436.8122,437.1122,2466.0
2024-04-05 11:20:00,451.62,451.89,451.62,451.89,2334.0,437.0832,437.3445,437.0832,437.3445,2334.0
2024-04-05 11:25:00,451.66,451.66,451.15,451.59,2726.0,437.1219,437.1219,436.6283,437.0542,2726.0
2024-04-05 11:30:00,451.8,451.89,451.7,451.84,1689.0,437.2574,437.3445,437.1606,437.2961,1689.0
2024-04-05 11:35:00,451.54,451.75,451.4,451.73,1206.0,437.0058,437.209,436.8703,437.1896,1206.0
2024-04-05 11:40:00,451.87,452.2,451.83,452.05,3292.0,437.3251,437.6445,437.2864,437.4993,3292.0
2024-04-05 11:45:00,452.18,452.49,452.17,452.39,2302.0,437.6252,437.9252,437.6155,437.8284,2302.0
2024-04-05 11:50:00,452.28,452.29,452.23,452.28,1900.0,437.7219,437.7316,437.6736,437.7219,1900.0
2024-04-05 11:55:00,452.28,452.65,452.28,452.47,3970.0,437.7219,438.08,437.7219,437.9058,3970.0
2024-04-05 12:00:00,452.64,452.64,452.35,452.42,1416.0,438.0704,438.0704,437.7897,437.8574,1416.0
2024-04-05 12:05:00,452.32,452.55,452.3,452.47,2730.0,437.7607,437.9833,437.7413,437.9058,2730.0
2024-04-05 12:10:00,452.47,452.72,452.29,452.43,5960.0,437.9058,438.1478,437.7316,437.8671,5960.0
2024-04-05 12:15:00,452.43,452.46,452.21,452.29,3308.0,437.8671,437.8961,437.6542,437.7316,3308.0
2024-04-05 12:20:00,452.25,452.7,452.25,452.7,14418.0,437.6929,438.1284,437.6929,438.1284,14418.0
2024-04-05 12:25:00,452.87,453.29,452.63,453.29,5633.0,438.293,438.6994,438.0607,438.6994,5633.0
2024-04-05 12:30:00,453.22,453.22,452.9,453.19,2008.0,438.6317,438.6317,438.322,438.6027,2008.0
2024-04-05 12:35:00,453.35,453.46,453.28,453.28,720.0,438.7575,438.864,438.6898,438.6898,720.0
2024-04-05 12:40:00,453.05,453.36,453.05,453.31,4609.0,438.4672,438.7672,438.4672,438.7188,4609.0
2024-04-05 12:45:00,453.25,453.45,452.95,452.95,5175.0,438.6607,438.8543,438.3704,438.3704,5175.0
2024-04-05 12:50:00,453.0,453.13,452.65,452.89,3739.0,438.4188,438.5446,438.08,438.3123,3739.0
2024-04-05 12:55:00,452.84,453.76,452.7,453.5,21365.0,438.2639,439.1543,438.1284,438.9027,21365.0
2024-04-05 13:00:00,453.67,453.82,453.38,453.65,3498.0,439.0672,439.2124,438.7865,439.0478,3498.0
2024-04-05 13:05:00,453.67,453.76,452.82,452.85,28633.0,439.0672,439.1543,438.2446,438.2736,28633.0
2024-04-05 13:10:00,452.51,452.73,452.45,452.61,1220.0,437.9445,438.1575,437.8865,438.0413,1220.0
2024-04-05 13:15:00,452.48,452.48,452.28,452.33,601.0,437.9155,437.9155,437.7219,437.7703,601.0
2024-04-05 13:20:00,452.35,452.59,452.17,452.3,2950.0,437.7897,438.022,437.6155,437.7413,2950.0
2024-04-05 13:25:00,452.4,452.58,451.91,452.0,18407.0,437.8381,438.0123,437.3639,437.451,18407.0
2024-04-05 13:30:00,452.0,452.5,452.0,452.36,20608.0,437.451,437.9349,437.451,437.7994,20608.0
2024-04-05 13:35:00,452.36,452.61,452.35,452.39,5892.0,437.7994,438.0413,437.7897,437.8284,5892.0
2024-04-05 13:40:00,452.52,452.52,452.1,452.25,4782.0,437.9542,437.9542,437.5477,437.6929,4782.0
2024-04-05 13:45:00,452.28,452.54,452.24,452.41,2042.0,437.7219,437.9736,437.6832,437.8478,2042.0
2024-04-05 13:50:00,452.41,453.27,452.41,453.27,3143.0,437.8478,438.6801,437.8478,438.6801,3143.0
2024-04-05 13:55:00,453.32,453.47,452.92,453.47,2672.0,438.7285,438.8736,438.3413,438.8736,2672.0
2024-04-05 14:00:00,453.72,453.82,453.4,453.71,2183.0,439.1156,439.2124,438.8059,439.1059,2183.0
2024-04-05 14:05:00,453.71,454.0,453.39,453.94,7532.0,439.1059,439.3866,438.7962,439.3285,7532.0
2024-04-05 14:10:00,453.96,454.06,453.71,454.06,1660.0,439.3479,439.4446,439.1059,439.4446,1660.0
2024-04-05 14:15:00,453.94,454.23,453.81,454.22,2169.0,439.3285,439.6092,439.2027,439.5995,2169.0
2024-04-05 14:20:00,454.05,454.3,454.05,454.18,3319.0,439.435,439.6769,439.435,439.5608,3319.0
2024-04-05 14:25:00,454.19,454.2,453.75,453.85,2989.0,439.5705,439.5801,439.1446,439.2414,2989.0
2024-04-05 14:30:00,453.98,453.98,453.65,453.76,2531.0,439.3672,439.3672,439.0478,439.1543,2531.0
2024-04-05 14:35:00,453.88,454.13,453.76,453.95,4309.0,439.2704,439.5124,439.1543,439.3382,4309.0
2024-04-05 14:40:00,454.02,454.1,453.84,454.1,1947.0,439.4059,439.4834,439.2317,439.4834,1947.0
2024-04-05 14:45:00,454.11,454.11,453.45,453.45,2046.0,439.493,439.493,438.8543,438.8543,2046.0
2024-04-05 14:50:00,453.52,453.7,453.45,453.7,1301.0,438.922,439.0962,438.8543,439.0962,1301.0
2024-04-05 14:55:00,453.69,453.89,453.62,453.89,1846.0,439.0866,439.2801,439.0188,439.2801,1846.0
2024-04-05 15:00:00,453.92,454.17,453.88,454.17,2261.0,439.3092,439.5511,439.2704,439.5511,2261.0
2024-04-05 15:05:00,454.15,454.47,454.15,454.4,3106.0,439.5318,439.8415,439.5318,439.7737,3106.0
2024-04-05 15:10:00,454.5,454.74,454.4,454.74,4368.0,439.8705,440.1028,439.7737,440.1028,4368.0
2024-04-05 15:15:00,454.58,454.79,454.45,454.79,1879.0,439.9479,440.1512,439.8221,440.1512,1879.0
2024-04-05 15:20:00,454.76,454.76,454.4,454.47,2670.0,440.1221,440.1221,439.7737,439.8415,2670.0
2024-04-05 15:25:00,454.53,454.53,454.19,454.34,2321.0,439.8995,439.8995,439.5705,439.7156,2321.0
2024-04-05 15:30:00,454.27,454.79,454.11,454.79,5391.0,439.6479,440.1512,439.493,440.1512,5391.0
2024-04-05 15:35:00,454.79,454.81,454.53,454.81,4315.0,440.1512,440.1705,439.8995,440.1705,4315.0
2024-04-05 15:40:00,454.81,455.07,454.8,455.05,10918.0,440.1705,440.4221,440.1608,440.4028,10918.0
2024-04-05 15:45:00,455.0,455.4,454.78,454.79,16593.0,440.3544,440.7415,440.1415,440.1512,16593.0
2024-04-05 15:50:00,454.59,455.06,454.59,455.02,9841.0,439.9576,440.4125,439.9576,440.3737,9841.0
2024-04-05 15:55:00,455.02,455.58,455.01,455.51,36538.0,440.3737,440.9157,440.3641,440.848,36538.0
2024-04-08 09:30:00,456.0,457.0,455.26,455.93,20052.0,441.3222,442.29,440.606,441.2545,20052.0
2024-04-08 09:35:00,456.05,456.69,455.48,456.69,2308.0,441.3706,441.99,440.8189,441.99,2308.0
2024-04-08 09:40:00,456.37,456.5,455.35,455.81,4919.0,441.6803,441.8061,440.6931,441.1383,4919.0
2024-04-08 09:45:00,456.07,456.28,455.35,455.42,4380.0,441.3899,441.5932,440.6931,440.7609,4380.0
2024-04-08 09:50:00,455.13,455.67,455.06,455.38,2315.0,440.4802,441.0028,440.4125,440.7222,2315.0
2024-04-08 09:55:00,455.45,455.83,454.93,455.09,3069.0,440.7899,441.1577,440.2866,440.4415,3069.0
2024-04-08 10:00:00,454.96,454.98,453.82,453.83,3499.0,440.3157,440.335,439.2124,439.2221,3499.0
2024-04-08 10:05:00,454.03,454.24,453.42,453.42,3735.0,439.4156,439.6189,438.8252,438.8252,3735.0
2024-04-08 10:10:00,453.42,453.74,453.17,453.17,5063.0,438.8252,439.1349,438.5833,438.5833,5063.0
2024-04-08 10:15:00,453.46,454.25,453.42,453.79,14934.0,438.864,439.6285,438.8252,439.1833,14934.0
2024-04-08 10:20:00,454.02,454.18,453.35,453.53,3820.0,439.4059,439.5608,438.7575,438.9317,3820.0
2024-04-08 10:25:00,453.75,453.85,453.18,453.33,2296.0,439.1446,439.2414,438.593,438.7381,2296.0
2024-04-08 10:30:00,453.2,453.38,453.01,453.17,3416.0,438.6123,438.7865,438.4284,438.5833,3416.0
2024-04-08 10:35:00,453.04,453.56,452.95,453.56,7278.0,438.4575,438.9607,438.3704,438.9607,7278.0
2024-04-08 10:40:00,453.72,453.72,453.32,453.52,1901.0,439.1156,439.1156,438.7285,438.922,1901.0
2024-04-08 10:45:00,453.6,453.81,453.44,453.61,2463.0,438.9995,439.2027,438.8446,439.0091,2463.0
2024-04-08 10:50:00,453.67,453.94,453.29,453.84,7122.0,439.0672,439.3285,438.6994,439.2317,7122.0
2024-04-08 10:55:00,453.85,454.26,453.72,454.15,4026.0,439.2414,439.6382,439.1156,439.5318,4026.0
2024-04-08 11:00:00,454.16,454.7,454.16,454.48,1625.0,439.5414,440.064,439.5414,439.8511,1625.0
2024-04-08 11:05:00,454.57,454.8,454.56,454.78,2600.0,439.9382,440.1608,439.9286,440.1415,2600.0
2024-04-08 11:10:00,454.82,454.82,454.62,454.75,1261.0,440.1802,440.1802,439.9866,440.1124,1261.0
2024-04-08 11:15:00,454.66,454.7,454.42,454.6,2642.0,440.0253,440.064,439.7931,439.9673,2642.0
2024-04-08 11:20:00,454.59,454.76,454.57,454.57,1501.0,439.9576,440.1221,439.9382,439.9382,1501.0
2024-04-08 11:25:00,454.81,454.85,454.6,454.61,1812.0,440.1705,440.2092,439.9673,439.9769,1812.0
2024-04-08 11:30:00,454.63,454.63,454.09,454.17,2144.0,439.9963,439.9963,439.4737,439.5511,2144.0
2024-04-08 11:35:00,454.29,454.32,453.53,453.68,3357.0,439.6672,439.6963,438.9317,439.0769,3357.0
2024-04-08 11:40:00,453.59,453.6,453.41,453.42,2718.0,438.9898,438.9995,438.8156,438.8252,2718.0
2024-04-08 11:45:00,453.42,453.72,453.28,453.72,3074.0,438.8252,439.1156,438.6898,439.1156,3074.0
2024-04-08 11:50:00,453.81,453.81,453.38,453.45,2805.0,439.2027,439.2027,438.7865,438.8543,2805.0
2024-04-08 11:55:00,453.46,453.59,453.19,453.19,2450.0,438.864,438.9898,438.6027,438.6027,2450.0
2024-04-08 12:00:00,453.31,453.65,453.21,453.62,3167.0,438.7188,439.0478,438.622,439.0188,3167.0
2024-04-08 12:05:00,453.52,453.86,453.52,453.56,2551.0,438.922,439.2511,438.922,438.9607,2551.0
2024-04-08 12:10:00,453.24,453.41,453.21,453.32,3100.0,438.651,438.8156,438.622,438.7285,3100.0
2024-04-08 12:15:00,453.31,453.4,452.54,452.71,6144.0,438.7188,438.8059,437.9736,438.1381,6144.0
2024-04-08 12:20:00,452.86,453.22,452.86,453.11,3250.0,438.2833,438.6317,438.2833,438.5252,3250.0
2024-04-08 12:25:00,453.13,453.68,453.02,453.2,14016.0,438.5446,439.0769,438.4381,438.6123,14016.0
2024-04-08 12:30:00,453.31,453.37,452.98,453.19,2085.0,438.7188,438.7769,438.3994,438.6027,2085.0
2024-04-08 12:35:00,453.13,453.36,453.03,453.35,3298.0,438.5446,438.7672,438.4478,438.7575,3298.0
2024-04-08 12:40:00,453.4,453.86,453.4,453.86,4300.0,438.8059,439.2511,438.8059,439.2511,4300.0
2024-04-08 12:45:00,454.07,454.15,453.97,454.02,4108.0,439.4543,439.5318,439.3575,439.4059,4108.0
2024-04-08 12:50:00,454.04,454.11,453.82,453.83,1535.0,439.4253,439.493,439.2124,439.2221,1535.0
2024-04-08 12:55:00,454.01,454.36,454.0,454.22,5220.0,439.3963,439.735,439.3866,439.5995,5220.0
2024-04-08 13:00:00,454.19,454.19,453.98,453.98,1128.0,439.5705,439.5705,439.3672,439.3672,1128.0
2024-04-08 13:05:00,453.87,454.02,453.87,454.01,1220.0,439.2608,439.4059,439.2608,439.3963,1220.0
2024-04-08 13:10:00,454.09,454.23,454.06,454.22,846.0,439.4737,439.6092,439.4446,439.5995,846.0
2024-04-08 13:15:00,454.24,454.27,454.11,454.11,2234.0,439.6189,439.6479,439.493,439.493,2234.0
2024-04-08 13:20:00,454.0,454.14,453.84,453.91,2684.0,439.3866,439.5221,439.2317,439.2995,2684.0
2024-04-08 13:25:00,454.04,454.18,453.95,454.17,2387.0,439.4253,439.5608,439.3382,439.5511,2387.0
2024-04-08 13:30:00,454.15,454.3,454.11,454.29,971.0,439.5318,439.6769,439.493,439.6672,971.0
2024-04-08 13:35:00,454.32,454.46,454.21,454.21,2043.0,439.6963,439.8318,439.5898,439.5898,2043.0
2024-04-08 13:40:00,454.33,454.45,454.23,454.45,900.0,439.706,439.8221,439.6092,439.8221,900.0
2024-04-08 13:45:00,454.4,454.5,454.4,454.5,608.0,439.7737,439.8705,439.7737,439.8705,608.0
2024-04-08 13:50:00,454.45,454.53,454.22,454.47,1636.0,439.8221,439.8995,439.5995,439.8415,1636.0
2024-04-08 13:55:00,454.41,454.51,454.38,454.38,1278.0,439.7834,439.8802,439.7543,439.7543,1278.0
2024-04-08 14:00:00,454.33,454.41,454.06,454.15,1097.0,439.706,439.7834,439.4446,439.5318,1097.0
2024-04-08 14:05:00,454.17,454.38,454.17,454.38,806.0,439.5511,439.7543,439.5511,439.7543,806.0
2024-04-08 14:10:00,454.39,454.39,453.83,454.09,7752.0,439.764,439.764,439.2221,439.4737,7752.0
2024-04-08 14:15:00,454.01,454.04,453.99,453.99,680.0,439.3963,439.4253,439.3769,439.3769,680.0
2024-04-08 14:20:00,454.04,454.04,453.72,453.73,1510.0,439.4253,439.4253,439.1156,439.1253,1510.0
2024-04-08 14:25:00,453.77,454.05,453.77,454.03,1100.0,439.164,439.435,439.164,439.4156,1100.0
2024-04-08 14:30:00,453.97,454.15,453.97,454.06,981.0,439.3575,439.5318,439.3575,439.4446,981.0
2024-04-08 14:35:00,454.01,454.1,453.92,453.93,2256.0,439.3963,439.4834,439.3092,439.3188,2256.0
2024-04-08 14:40:00,454.03,454.06,454.03,454.06,945.0,439.4156,439.4446,439.4156,439.4446,945.0
2024-04-08 14:45:00,453.99,454.0,453.78,453.86,1984.0,439.3769,439.3866,439.1737,439.2511,1984.0
2024-04-08 14:50:00,453.91,453.91,453.6,453.65,1355.0,439.2995,439.2995,438.9995,439.0478,1355.0
2024-04-08 14:55:00,453.76,453.97,453.75,453.95,1736.0,439.1543,439.3575,439.1446,439.3382,1736.0
2024-04-08 15:00:00,453.92,454.4,453.87,454.31,4197.0,439.3092,439.7737,439.2608,439.6866,4197.0
2024-04-08 15:05:00,454.3,454.54,454.2,454.54,4369.0,439.6769,439.9092,439.5801,439.9092,4369.0
2024-04-08 15:10:00,454.55,454.62,454.3,454.54,2248.0,439.9189,439.9866,439.6769,439.9092,2248.0
2024-04-08 15:15:00,454.37,454.37,453.81,453.81,3223.0,439.7447,439.7447,439.2027,439.2027,3223.0
2024-04-08 15:20:00,453.83,453.83,453.37,453.39,800.0,439.2221,439.2221,438.7769,438.7962,800.0
2024-04-08 15:25:00,453.37,453.46,452.74,452.77,2157.0,438.7769,438.864,438.1671,438.1962,2157.0
2024-04-08 15:30:00,452.85,453.41,452.84,453.36,2876.0,438.2736,438.8156,438.2639,438.7672,2876.0
2024-04-08 15:35:00,453.34,453.46,453.12,453.12,10959.0,438.7478,438.864,438.5349,438.5349,10959.0
2024-04-08 15:40:00,453.09,453.24,452.9,452.9,3492.0,438.5059,438.651,438.322,438.322,3492.0
2024-04-08 15:45:00,452.81,452.92,452.7,452.9,5248.0,438.2349,438.3413,438.1284,438.322,5248.0
2024-04-08 15:50:00,452.93,452.93,452.27,452.31,8902.0,438.351,438.351,437.7123,437.751,8902.0
2024-04-08 15:55:00,452.35,452.53,452.27,452.36,43001.0,437.7897,437.9639,437.7123,437.7994,43001.0
2024-04-09 09:30:00,448.69,451.93,447.8,451.59,24924.0,434.2475,437.3832,433.3861,437.0542,24924.0
2024-04-09 09:35:00,451.07,452.06,451.06,452.06,1500.0,436.5509,437.509,436.5412,437.509,1500.0
2024-04-09 09:40:00,451.39,451.49,449.6,449.77,3249.0,436.8606,436.9574,435.1282,435.2927,3249.0
2024-04-09 09:45:00,449.74,449.91,448.15,448.5,4962.0,435.2637,435.4282,433.7249,434.0636,4962.0
2024-04-09 09:50:00,447.96,448.96,447.96,448.96,8856.0,433.541,434.5088,433.541,434.5088,8856.0
2024-04-09 09:55:00,448.96,448.96,448.56,448.69,2300.0,434.5088,434.5088,434.1217,434.2475,2300.0
2024-04-09 10:00:00,448.66,449.74,448.66,449.23,10035.0,434.2185,435.2637,434.2185,434.7701,10035.0
2024-04-09 10:05:00,449.19,450.34,449.01,450.26,3946.0,434.7314,435.8444,434.5572,435.767,3946.0
2024-04-09 10:10:00,450.25,450.38,449.8,449.81,3113.0,435.7573,435.8831,435.3218,435.3314,3113.0
2024-04-09 10:15:00,450.0,450.68,449.5,450.63,9879.0,435.5153,436.1734,435.0314,436.1251,9879.0
2024-04-09 10:20:00,450.72,450.83,450.46,450.73,2296.0,436.2122,436.3186,435.9605,436.2218,2296.0
2024-04-09 10:25:00,450.63,450.8,450.43,450.43,2349.0,436.1251,436.2896,435.9315,435.9315,2349.0
2024-04-09 10:30:00,450.36,450.61,450.14,450.57,3888.0,435.8637,436.1057,435.6508,436.067,3888.0
2024-04-09 10:35:00,450.77,450.96,449.92,450.0,3490.0,436.2605,436.4444,435.4379,435.5153,3490.0
2024-04-09 10:40:00,450.11,450.11,448.83,448.91,3634.0,435.6218,435.6218,434.383,434.4604,3634.0
2024-04-09 10:45:00,448.41,448.54,447.54,447.59,4373.0,433.9765,434.1023,433.1345,433.1829,4373.0
2024-04-09 10:50:00,447.6,448.03,447.29,448.03,4501.0,433.1926,433.6087,432.8926,433.6087,4501.0
2024-04-09 10:55:00,448.37,448.69,448.09,448.24,1692.0,433.9378,434.2475,433.6668,433.812,1692.0
2024-04-09 11:00:00,448.43,448.44,447.7,447.7,1665.0,433.9959,434.0055,433.2894,433.2894,1665.0
2024-04-09 11:05:00,447.76,447.88,447.43,447.85,3395.0,433.3474,433.4636,433.0281,433.4345,3395.0
2024-04-09 11:10:00,447.86,448.59,447.86,448.43,4750.0,433.4442,434.1507,433.4442,433.9959,4750.0
2024-04-09 11:15:00,448.47,448.61,448.39,448.58,3382.0,434.0346,434.1701,433.9572,434.141,3382.0
2024-04-09 11:20:00,448.39,448.65,448.38,448.42,1062.0,433.9572,434.2088,433.9475,433.9862,1062.0
2024-04-09 11:25:00,448.64,449.13,448.54,449.07,2549.0,434.1991,434.6733,434.1023,434.6153,2549.0
2024-04-09 11:30:00,449.11,449.36,449.0,449.36,1844.0,434.654,434.8959,434.5475,434.8959,1844.0
2024-04-09 11:35:00,449.08,449.08,448.92,449.04,616.0,434.6249,434.6249,434.4701,434.5862,616.0
2024-04-09 11:40:00,448.94,449.12,448.87,449.0,1669.0,434.4895,434.6637,434.4217,434.5475,1669.0
2024-04-09 11:45:00,449.08,449.22,448.97,449.22,1400.0,434.6249,434.7604,434.5185,434.7604,1400.0
2024-04-09 11:50:00,448.97,448.97,448.66,448.77,1600.0,434.5185,434.5185,434.2185,434.3249,1600.0
2024-04-09 11:55:00,448.91,448.91,448.73,448.73,1011.0,434.4604,434.4604,434.2862,434.2862,1011.0
2024-04-09 12:00:00,448.71,449.04,448.71,448.99,4203.0,434.2669,434.5862,434.2669,434.5378,4203.0
2024-04-09 12:05:00,448.82,448.86,448.33,448.54,4246.0,434.3733,434.412,433.8991,434.1023,4246.0
2024-04-09 12:10:00,448.51,448.7,448.42,448.48,2578.0,434.0733,434.2572,433.9862,434.0443,2578.0
2024-04-09 12:15:00,448.35,448.53,448.22,448.26,2000.0,433.9184,434.0926,433.7926,433.8313,2000.0
2024-04-09 12:20:00,448.22,448.55,448.16,448.49,2954.0,433.7926,434.112,433.7346,434.0539,2954.0
2024-04-09 12:25:00,448.59,448.59,448.24,448.24,1565.0,434.1507,434.1507,433.812,433.812,1565.0
2024-04-09 12:30:00,448.5,448.8,448.38,448.76,2435.0,434.0636,434.354,433.9475,434.3152,2435.0
2024-04-09 12:35:00,448.69,448.69,448.53,448.54,943.0,434.2475,434.2475,434.0926,434.1023,943.0
2024-04-09 12:40:00,448.53,448.76,448.47,448.57,682.0,434.0926,434.3152,434.0346,434.1314,682.0
2024-04-09 12:45:00,448.42,448.42,448.31,448.33,300.0,433.9862,433.9862,433.8797,433.8991,300.0
2024-04-09 12:50:00,448.22,448.26,447.56,447.75,2238.0,433.7926,433.8313,433.1539,433.3378,2238.0
2024-04-09 12:55:00,447.66,447.8,447.63,447.63,1477.0,433.2507,433.3861,433.2216,433.2216,1477.0
2024-04-09 13:00:00,447.81,447.91,447.75,447.91,1362.0,433.3958,433.4926,433.3378,433.4926,1362.0
2024-04-09 13:05:00,447.81,448.0,447.62,447.62,3028.0,433.3958,433.5797,433.2119,433.2119,3028.0
2024-04-09 13:10:00,447.58,447.76,447.51,447.51,2719.0,433.1732,433.3474,433.1055,433.1055,2719.0
2024-04-09 13:15:00,447.68,447.96,447.5,447.87,5438.0,433.27,433.541,433.0958,433.4539,5438.0
2024-04-09 13:20:00,447.86,447.99,447.29,447.41,5294.0,433.4442,433.57,432.8926,433.0087,5294.0
2024-04-09 13:25:00,447.4,447.62,447.27,447.5,5228.0,432.999,433.2119,432.8732,433.0958,5228.0
2024-04-09 13:30:00,447.5,448.02,447.46,447.9,4659.0,433.0958,433.5991,433.0571,433.4829,4659.0
2024-04-09 13:35:00,447.97,448.38,447.96,447.96,4061.0,433.5507,433.9475,433.541,433.541,4061.0
2024-04-09 13:40:00,447.97,447.97,447.49,447.49,560.0,433.5507,433.5507,433.0861,433.0861,560.0
2024-04-09 13:45:00,447.58,447.72,447.54,447.59,700.0,433.1732,433.3087,433.1345,433.1829,700.0
2024-04-09 13:50:00,447.62,447.62,447.06,447.25,2997.0,433.2119,433.2119,432.67,432.8538,2997.0
2024-04-09 13:55:00,447.19,447.37,447.18,447.25,1200.0,432.7958,432.97,432.7861,432.8538,1200.0
2024-04-09 14:00:00,447.15,447.3,447.09,447.21,3027.0,432.7571,432.9022,432.699,432.8151,3027.0
2024-04-09 14:05:00,447.39,447.56,447.32,447.54,2224.0,432.9893,433.1539,432.9216,433.1345,2224.0
2024-04-09 14:10:00,447.59,447.59,447.28,447.4,1724.0,433.1829,433.1829,432.8829,432.999,1724.0
2024-04-09 14:15:00,447.43,447.68,447.43,447.68,2388.0,433.0281,433.27,433.0281,433.27,2388.0
2024-04-09 14:20:00,447.68,447.68,447.27,447.27,2361.0,433.27,433.27,432.8732,432.8732,2361.0
2024-04-09 14:25:00,447.33,447.33,447.04,447.28,1863.0,432.9313,432.9313,432.6506,432.8829,1863.0
2024-04-09 14:30:00,447.17,447.4,447.16,447.3,3944.0,432.7764,432.999,432.7667,432.9022,3944.0
2024-04-09 14:35:00,447.29,447.43,446.59,446.59,3203.0,432.8926,433.0281,432.2151,432.2151,3203.0
2024-04-09 14:40:00,446.81,446.93,446.71,446.76,3509.0,432.428,432.5441,432.3312,432.3796,3509.0
2024-04-09 14:45:00,446.87,447.08,446.75,446.94,2947.0,432.4861,432.6893,432.3699,432.5538,2947.0
2024-04-09 14:50:00,447.04,447.1,446.97,447.07,1756.0,432.6506,432.7087,432.5829,432.6796,1756.0
2024-04-09 14:55:00,447.02,447.02,446.85,446.86,3284.0,432.6313,432.6313,432.4667,432.4764,3284.0
2024-04-09 15:00:00,446.86,447.07,446.81,447.06,5976.0,432.4764,432.6796,432.428,432.67,5976.0
2024-04-09 15:05:00,447.12,447.13,446.69,446.69,4190.0,432.728,432.7377,432.3119,432.3119,4190.0
2024-04-09 15:10:00,446.76,446.85,446.33,446.42,3718.0,432.3796,432.4667,431.9635,432.0506,3718.0
2024-04-09 15:15:00,446.38,446.48,446.18,446.45,3865.0,432.0119,432.1086,431.8183,432.0796,3865.0
2024-04-09 15:20:00,446.46,447.01,446.36,446.86,2672.0,432.0893,432.6216,431.9925,432.4764,2672.0
2024-04-09 15:25:00,446.88,447.65,446.87,447.37,8224.0,432.4958,433.241,432.4861,432.97,8224.0
2024-04-09 15:30:00,447.45,447.72,447.3,447.3,3085.0,433.0474,433.3087,432.9022,432.9022,3085.0
2024-04-09 15:35:00,447.36,447.36,447.14,447.22,2292.0,432.9603,432.9603,432.7474,432.8248,2292.0
2024-04-09 15:40:00,447.28,447.29,446.92,447.06,4144.0,432.8829,432.8926,432.5345,432.67,4144.0
2024-04-09 15:45:00,447.06,447.17,446.63,446.82,7474.0,432.67,432.7764,432.2538,432.4377,7474.0
2024-04-09 15:50:00,446.67,447.38,446.55,447.3,8430.0,432.2925,432.9797,432.1764,432.9022,8430.0
2024-04-09 15:55:00,447.46,447.82,447.33,447.78,38772.0,433.0571,433.4055,432.9313,433.3668,38772.0
2024-04-10 09:30:00,444.69,446.9,443.67,446.49,27112.0,430.3763,432.5151,429.3891,432.1183,27112.0
2024-04-10 09:35:00,445.69,446.32,444.52,445.34,2833.0,431.3441,431.9538,430.2117,431.0053,2833.0
2024-04-10 09:40:00,444.94,445.43,444.75,445.43,5698.0,430.6182,431.0924,430.4343,431.0924,5698.0
2024-04-10 09:45:00,445.48,446.05,445.47,445.84,1132.0,431.1408,431.6925,431.1311,431.4892,1132.0
2024-04-10 09:50:00,444.62,444.87,444.53,444.87,400.0,430.3085,430.5505,430.2214,430.5505,400.0
2024-04-10 09:55:00,444.6,445.55,444.13,445.55,3026.0,430.2891,431.2086,429.8343,431.2086,3026.0
2024-04-10 10:00:00,445.26,445.93,445.11,445.23,5224.0,430.9279,431.5763,430.7827,430.8989,5224.0
2024-04-10 10:05:00,445.7,445.8,445.21,445.8,1550.0,431.3537,431.4505,430.8795,431.4505,1550.0
2024-04-10 10:10:00,446.1,446.1,445.89,446.09,700.0,431.7409,431.7409,431.5376,431.7312,700.0
2024-04-10 10:15:00,446.15,446.29,445.46,445.55,3340.0,431.7893,431.9247,431.1215,431.2086,3340.0
2024-04-10 10:20:00,445.55,446.0,445.37,445.37,2000.0,431.2086,431.6441,431.0344,431.0344,2000.0
2024-04-10 10:25:00,445.24,445.72,445.16,445.42,1578.0,430.9085,431.3731,430.8311,431.0828,1578.0
2024-04-10 10:30:00,445.75,446.37,445.75,446.09,5680.0,431.4021,432.0022,431.4021,431.7312,5680.0
2024-04-10 10:35:00,446.06,446.33,445.73,446.04,2295.0,431.7022,431.9635,431.3828,431.6828,2295.0
2024-04-10 10:40:00,446.08,446.35,445.76,445.76,1600.0,431.7215,431.9828,431.4118,431.4118,1600.0
2024-04-10 10:45:00,445.86,445.92,445.63,445.66,1916.0,431.5086,431.5667,431.286,431.315,1916.0
2024-04-10 10:50:00,445.67,445.85,445.0,445.0,2185.0,431.3247,431.4989,430.6763,430.6763,2185.0
2024-04-10 10:55:00,444.62,445.09,444.56,445.08,4808.0,430.3085,430.7634,430.2504,430.7537,4808.0
2024-04-10 11:00:00,445.03,445.03,444.01,444.09,3246.0,430.7053,430.7053,429.7181,429.7956,3246.0
2024-04-10 11:05:00,444.04,444.47,444.0,444.05,5799.0,429.7472,430.1633,429.7085,429.7569,5799.0
2024-04-10 11:10:00,443.82,443.92,443.65,443.8,1632.0,429.5343,429.631,429.3697,429.5149,1632.0
2024-04-10 11:15:00,443.65,443.65,443.1,443.26,3033.0,429.3697,429.3697,428.8374,428.9923,3033.0
2024-04-10 11:20:00,443.05,443.54,443.04,443.37,1194.0,428.789,429.2633,428.7794,429.0987,1194.0
2024-04-10 11:25:00,443.19,443.42,442.83,443.41,2707.0,428.9245,429.1471,428.5761,429.1375,2707.0
2024-04-10 11:30:00,443.48,443.66,443.44,443.55,820.0,429.2052,429.3794,429.1665,429.2729,820.0
2024-04-10 11:35:00,443.52,443.87,443.41,443.87,2675.0,429.2439,429.5826,429.1375,429.5826,2675.0
2024-04-10 11:40:00,443.92,444.0,443.85,443.85,2150.0,429.631,429.7085,429.5633,429.5633,2150.0
2024-04-10 11:45:00,443.82,444.36,443.79,444.18,2688.0,429.5343,430.0569,429.5052,429.8827,2688.0
2024-04-10 11:50:00,444.18,444.18,443.6,443.64,1493.0,429.8827,429.8827,429.3213,429.36,1493.0
2024-04-10 11:55:00,443.48,443.53,443.31,443.52,1654.0,429.2052,429.2536,429.0407,429.2439,1654.0
2024-04-10 12:00:00,443.19,443.94,443.19,443.86,3449.0,428.9245,429.6504,428.9245,429.573,3449.0
2024-04-10 12:05:00,443.94,443.95,443.38,443.75,4045.0,429.6504,429.6601,429.1084,429.4665,4045.0
2024-04-10 12:10:00,443.89,443.89,443.52,443.6,3257.0,429.602,429.602,429.2439,429.3213,3257.0
2024-04-10 12:15:00,443.59,443.62,443.38,443.49,5976.0,429.3117,429.3407,429.1084,429.2149,5976.0
2024-04-10 12:20:00,443.48,444.19,443.48,444.19,1742.0,429.2052,429.8923,429.2052,429.8923,1742.0
2024-04-10 12:25:00,444.2,444.32,443.85,443.98,2025.0,429.902,430.0182,429.5633,429.6891,2025.0
2024-04-10 12:30:00,443.8,443.97,443.56,443.83,1576.0,429.5149,429.6794,429.2826,429.5439,1576.0
2024-04-10 12:35:00,443.9,444.16,443.9,444.16,2002.0,429.6117,429.8633,429.6117,429.8633,2002.0
2024-04-10 12:40:00,444.12,444.12,444.01,444.06,730.0,429.8246,429.8246,429.7181,429.7665,730.0
2024-04-10 12:45:00,444.03,444.13,444.0,444.0,2549.0,429.7375,429.8343,429.7085,429.7085,2549.0
2024-04-10 12:50:00,444.02,444.14,444.01,444.03,1350.0,429.7278,429.844,429.7181,429.7375,1350.0
2024-04-10 12:55:00,444.02,444.15,443.96,444.06,2032.0,429.7278,429.8536,429.6697,429.7665,2032.0
2024-04-10 13:00:00,444.07,444.07,443.47,443.73,4893.0,429.7762,429.7762,429.1955,429.4472,4893.0
2024-04-10 13:05:00,443.54,443.75,443.0,443.0,4163.0,429.2633,429.4665,428.7406,428.7406,4163.0
2024-04-10 13:10:00,442.98,443.34,442.88,443.05,7265.0,428.7213,429.0697,428.6245,428.789,7265.0
2024-04-10 13:15:00,443.08,443.42,443.04,443.31,5033.0,428.8181,429.1471,428.7794,429.0407,5033.0
2024-04-10 13:20:00,443.38,444.19,443.23,444.0,4889.0,429.1084,429.8923,428.9632,429.7085,4889.0
2024-04-10 13:25:00,444.0,444.19,443.59,443.59,2874.0,429.7085,429.8923,429.3117,429.3117,2874.0
2024-04-10 13:30:00,443.72,446.0,443.64,445.53,23889.0,429.4375,431.6441,429.36,431.1892,23889.0
2024-04-10 13:35:00,445.25,445.7,444.17,445.41,18054.0,430.9182,431.3537,429.873,431.0731,18054.0
2024-04-10 13:40:00,445.2,445.52,444.95,445.17,4874.0,430.8698,431.1795,430.6279,430.8408,4874.0
2024-04-10 13:45:00,445.32,447.43,445.06,447.24,10390.0,430.986,433.0281,430.7343,432.8442,10390.0
2024-04-10 13:50:00,447.1,447.47,446.44,447.47,9456.0,432.7087,433.0668,432.0699,433.0668,9456.0
2024-04-10 13:55:00,447.44,448.77,447.44,448.46,18627.0,433.0377,434.3249,433.0377,434.0249,18627.0
2024-04-10 14:00:00,448.51,449.37,448.21,449.25,17454.0,434.0733,434.9056,433.7829,434.7895,17454.0
2024-04-10 14:05:00,449.19,449.65,449.0,449.65,11080.0,434.7314,435.1766,434.5475,435.1766,11080.0
2024-04-10 14:10:00,449.64,449.97,449.08,449.97,14299.0,435.1669,435.4863,434.6249,435.4863,14299.0
2024-04-10 14:15:00,449.78,450.63,449.77,449.81,24971.0,435.3024,436.1251,435.2927,435.3314,24971.0
2024-04-10 14:20:00,450.04,451.15,450.04,450.46,19839.0,435.554,436.6283,435.554,435.9605,19839.0
2024-04-10 14:25:00,450.44,450.71,450.23,450.44,14046.0,435.9412,436.2025,435.7379,435.9412,14046.0
2024-04-10 14:30:00,450.66,450.99,450.43,450.94,13580.0,436.1541,436.4735,435.9315,436.4251,13580.0
2024-04-10 14:35:00,450.95,451.37,450.71,451.37,5698.0,436.4348,436.8412,436.2025,436.8412,5698.0
2024-04-10 14:40:00,451.18,451.62,450.66,450.87,5069.0,436.6573,437.0832,436.1541,436.3573,5069.0
2024-04-10 14:45:00,451.09,451.24,450.8,450.95,7957.0,436.5702,436.7154,436.2896,436.4348,7957.0
2024-04-10 14:50:00,450.92,451.33,450.8,451.12,3322.0,436.4057,436.8025,436.2896,436.5993,3322.0
2024-04-10 14:55:00,450.82,450.91,450.55,450.84,2510.0,436.3089,436.396,436.0476,436.3283,2510.0
2024-04-10 15:00:00,450.84,450.91,449.59,449.59,4657.0,436.3283,436.396,435.1185,435.1185,4657.0
2024-04-10 15:05:00,449.32,449.54,448.67,448.87,4043.0,434.8572,435.0701,434.2281,434.4217,4043.0
2024-04-10 15:10:00,448.88,449.71,448.84,449.7,5622.0,434.4314,435.2347,434.3927,435.225,5622.0
2024-04-10 15:15:00,449.86,450.26,449.48,449.73,3953.0,435.3798,435.767,435.0121,435.254,3953.0
2024-04-10 15:20:00,449.59,450.08,449.59,449.81,7706.0,435.1185,435.5928,435.1185,435.3314,7706.0
2024-04-10 15:25:00,449.81,450.34,449.8,450.2,10547.0,435.3314,435.8444,435.3218,435.7089,10547.0
2024-04-10 15:30:00,450.11,450.17,449.77,450.05,7806.0,435.6218,435.6799,435.2927,435.5637,7806.0
2024-04-10 15:35:00,450.11,451.69,450.06,451.39,15504.0,435.6218,437.1509,435.5734,436.8606,15504.0
2024-04-10 15:40:00,451.48,452.57,451.2,452.57,13835.0,436.9477,438.0026,436.6767,438.0026,13835.0
2024-04-10 15:45:00,452.47,452.61,451.44,451.45,23285.0,437.9058,438.0413,436.909,436.9187,23285.0
2024-04-10 15:50:00,451.41,451.94,451.23,451.72,23197.0,436.8799,437.3929,436.7057,437.18,23197.0
2024-04-10 15:55:00,451.81,452.11,451.37,451.89,84860.0,437.2671,437.5574,436.8412,437.3445,84860.0
2024-04-11 09:30:00,451.5,453.48,451.04,451.65,41117.0,436.967,438.8833,436.5219,437.1122,41117.0
2024-04-11 09:35:00,452.0,452.01,450.26,450.98,3400.0,437.451,437.4606,435.767,436.4638,3400.0
2024-04-11 09:40:00,450.68,451.33,450.68,451.28,4102.0,436.1734,436.8025,436.1734,436.7541,4102.0
2024-04-11 09:45:00,451.0,451.44,450.73,451.44,4318.0,436.4831,436.909,436.2218,436.909,4318.0
2024-04-11 09:50:00,451.27,451.87,451.16,451.78,8678.0,436.7445,437.3251,436.638,437.238,8678.0
2024-04-11 09:55:00,451.94,452.19,451.63,451.94,4929.0,437.3929,437.6348,437.0929,437.3929,4929.0
2024-04-11 10:00:00,451.88,451.94,451.03,451.63,17097.0,437.3348,437.3929,436.5122,437.0929,17097.0
2024-04-11 10:05:00,451.68,451.68,450.32,450.32,14738.0,437.1413,437.1413,435.825,435.825,14738.0
2024-04-11 10:10:00,450.51,450.64,449.86,449.87,11566.0,436.0089,436.1347,435.3798,435.3895,11566.0
2024-04-11 10:15:00,449.86,450.0,449.51,449.81,10595.0,435.3798,435.5153,435.0411,435.3314,10595.0
2024-04-11 10:20:00,449.96,450.06,449.42,449.67,6123.0,435.4766,435.5734,434.954,435.196,6123.0
2024-04-11 10:25:00,449.54,449.55,449.03,449.33,10367.0,435.0701,435.0798,434.5766,434.8669,10367.0
2024-04-11 10:30:00,449.24,449.72,449.18,449.55,2714.0,434.7798,435.2443,434.7217,435.0798,2714.0
2024-04-11 10:35:00,449.49,449.86,449.13,449.49,2873.0,435.0217,435.3798,434.6733,435.0217,2873.0
2024-04-11 10:40:00,449.85,450.08,449.39,449.39,2586.0,435.3702,435.5928,434.925,434.925,2586.0
2024-04-11 10:45:00,449.46,449.46,448.94,448.94,2076.0,434.9927,434.9927,434.4895,434.4895,2076.0
2024-04-11 10:50:00,449.12,449.94,448.99,449.94,2166.0,434.6637,435.4573,434.5378,435.4573,2166.0
2024-04-11 10:55:00,449.79,450.26,449.79,450.23,2098.0,435.3121,435.767,435.3121,435.7379,2098.0
2024-04-11 11:00:00,450.21,450.22,450.01,450.05,1400.0,435.7186,435.7282,435.525,435.5637,1400.0
2024-04-11 11:05:00,450.1,450.22,449.9,450.04,5536.0,435.6121,435.7282,435.4186,435.554,5536.0
2024-04-11 11:10:00,450.14,450.22,449.86,449.86,3285.0,435.6508,435.7282,435.3798,435.3798,3285.0
2024-04-11 11:15:00,449.99,450.21,449.95,450.15,3969.0,435.5057,435.7186,435.4669,435.6605,3969.0
2024-04-11 11:20:00,450.21,450.36,450.13,450.15,4000.0,435.7186,435.8637,435.6411,435.6605,4000.0
2024-04-11 11:25:00,450.13,450.55,450.01,450.24,20448.0,435.6411,436.0476,435.525,435.7476,20448.0
2024-04-11 11:30:00,450.26,450.77,450.17,450.77,4210.0,435.767,436.2605,435.6799,436.2605,4210.0
2024-04-11 11:35:00,450.78,451.13,450.78,451.13,4641.0,436.2702,436.609,436.2702,436.609,4641.0
2024-04-11 11:40:00,451.17,451.48,451.06,451.2,4168.0,436.6477,436.9477,436.5412,436.6767,4168.0
2024-04-11 11:45:00,451.32,451.51,451.32,451.51,1360.0,436.7928,436.9767,436.7928,436.9767,1360.0
2024-04-11 11:50:00,451.54,451.54,451.19,451.35,1162.0,437.0058,437.0058,436.667,436.8219,1162.0
2024-04-11 11:55:00,451.33,451.53,451.27,451.3,1972.0,436.8025,436.9961,436.7445,436.7735,1972.0
2024-04-11 12:00:00,451.06,451.22,450.95,451.2,3225.0,436.5412,436.6961,436.4348,436.6767,3225.0
2024-04-11 12:05:00,451.24,451.53,451.22,451.22,1355.0,436.7154,436.9961,436.6961,436.6961,1355.0
2024-04-11 12:10:00,451.5,451.63,451.33,451.63,2807.0,436.967,437.0929,436.8025,437.0929,2807.0
2024-04-11 12:15:00,451.7,451.85,451.57,451.74,3201.0,437.1606,437.3058,437.0348,437.1993,3201.0
2024-04-11 12:20:00,451.63,451.68,451.52,451.68,1518.0,437.0929,437.1413,436.9864,437.1413,1518.0
2024-04-11 12:25:00,451.77,451.85,451.54,451.56,3212.0,437.2284,437.3058,437.0058,437.0251,3212.0
2024-04-11 12:30:00,451.5,451.67,451.25,451.63,1570.0,436.967,437.1316,436.7251,437.0929,1570.0
2024-04-11 12:35:00,451.56,451.71,451.51,451.54,3131.0,437.0251,437.1703,436.9767,437.0058,3131.0
2024-04-11 12:40:00,451.52,451.85,451.51,451.78,1422.0,436.9864,437.3058,436.9767,437.238,1422.0
2024-04-11 12:45:00,451.92,452.24,451.75,452.24,2637.0,437.3735,437.6832,437.209,437.6832,2637.0
2024-04-11 12:50:00,452.28,452.3,452.05,452.06,3013.0,437.7219,437.7413,437.4993,437.509,3013.0
2024-04-11 12:55:00,452.13,452.37,452.12,452.24,3066.0,437.5768,437.809,437.5671,437.6832,3066.0
2024-04-11 13:00:00,452.1,452.87,452.05,452.87,2859.0,437.5477,438.293,437.4993,438.293,2859.0
2024-04-11 13:05:00,452.7,452.91,452.66,452.86,1777.0,438.1284,438.3317,438.0897,438.2833,1777.0
2024-04-11 13:10:00,452.57,452.85,452.49,452.8,2391.0,438.0026,438.2736,437.9252,438.2252,2391.0
2024-04-11 13:15:00,452.87,453.01,452.55,452.87,3710.0,438.293,438.4284,437.9833,438.293,3710.0
2024-04-11 13:20:00,453.06,453.31,452.96,453.21,3302.0,438.4768,438.7188,438.3801,438.622,3302.0
2024-04-11 13:25:00,453.21,453.32,453.03,453.03,1820.0,438.622,438.7285,438.4478,438.4478,1820.0
2024-04-11 13:30:00,453.12,453.44,453.12,453.2,3816.0,438.5349,438.8446,438.5349,438.6123,3816.0
2024-04-11 13:35:00,453.03,453.1,452.81,452.89,2040.0,438.4478,438.5155,438.2349,438.3123,2040.0
2024-04-11 13:40:00,452.85,452.85,452.34,452.74,1492.0,438.2736,438.2736,437.78,438.1671,1492.0
2024-04-11 13:45:00,452.64,452.84,452.54,452.84,1101.0,438.0704,438.2639,437.9736,438.2639,1101.0
2024-04-11 13:50:00,452.78,452.85,452.73,452.79,905.0,438.2058,438.2736,438.1575,438.2155,905.0
2024-04-11 13:55:00,452.81,453.0,452.72,452.93,2339.0,438.2349,438.4188,438.1478,438.351,2339.0
2024-04-11 14:00:00,452.96,453.22,452.84,453.22,3015.0,438.3801,438.6317,438.2639,438.6317,3015.0
2024-04-11 14:05:00,453.3,453.75,453.28,453.6,1848.0,438.7091,439.1446,438.6898,438.9995,1848.0
2024-04-11 14:10:00,453.47,453.47,453.02,453.18,3466.0,438.8736,438.8736,438.4381,438.593,3466.0
2024-04-11 14:15:00,453.16,453.24,452.76,452.76,2835.0,438.5736,438.651,438.1865,438.1865,2835.0
2024-04-11 14:20:00,452.77,453.21,452.76,453.17,2348.0,438.1962,438.622,438.1865,438.5833,2348.0
2024-04-11 14:25:00,453.22,453.3,453.03,453.23,1260.0,438.6317,438.7091,438.4478,438.6414,1260.0
2024-04-11 14:30:00,453.12,453.42,453.12,453.24,3970.0,438.5349,438.8252,438.5349,438.651,3970.0
2024-04-11 14:35:00,453.23,453.68,453.11,453.56,4346.0,438.6414,439.0769,438.5252,438.9607,4346.0
2024-04-11 14:40:00,453.52,453.56,453.47,453.53,1600.0,438.922,438.9607,438.8736,438.9317,1600.0
2024-04-11 14:45:00,453.53,453.53,453.11,453.11,3213.0,438.9317,438.9317,438.5252,438.5252,3213.0
2024-04-11 14:50:00,453.07,453.35,453.0,453.33,2016.0,438.4865,438.7575,438.4188,438.7381,2016.0
2024-04-11 14:55:00,453.26,453.59,453.25,453.38,2279.0,438.6704,438.9898,438.6607,438.7865,2279.0
2024-04-11 15:00:00,453.36,453.52,453.24,453.27,2880.0,438.7672,438.922,438.651,438.6801,2880.0
2024-04-11 15:05:00,453.33,453.59,453.24,453.36,3859.0,438.7381,438.9898,438.651,438.7672,3859.0
2024-04-11 15:10:00,453.26,453.43,452.9,453.02,3480.0,438.6704,438.8349,438.322,438.4381,3480.0
2024-04-11 15:15:00,452.99,453.05,452.86,453.0,2640.0,438.4091,438.4672,438.2833,438.4188,2640.0
2024-04-11 15:20:00,452.81,452.9,452.74,452.82,1681.0,438.2349,438.322,438.1671,438.2446,1681.0
2024-04-11 15:25:00,452.84,453.21,452.83,453.12,4702.0,438.2639,438.622,438.2542,438.5349,4702.0
2024-04-11 15:30:00,453.11,453.2,452.93,453.17,3616.0,438.5252,438.6123,438.351,438.5833,3616.0
2024-04-11 15:35:00,453.17,453.33,453.07,453.08,2861.0,438.5833,438.7381,438.4865,438.4962,2861.0
2024-04-11 15:40:00,453.17,453.2,452.95,453.05,5550.0,438.5833,438.6123,438.3704,438.4672,5550.0
2024-04-11 15:45:00,453.01,453.24,452.37,452.37,7194.0,438.4284,438.651,437.809,437.809,7194.0
2024-04-11 15:50:00,452.37,452.85,452.13,452.78,11187.0,437.809,438.2736,437.5768,438.2058,11187.0
2024-04-11 15:55:00,452.81,453.03,452.13,452.19,41343.0,438.2349,438.4478,437.5768,437.6348,41343.0
2024-04-12 09:30:00,454.11,456.0,453.52,455.28,40653.0,439.493,441.3222,438.922,440.6254,40653.0
2024-04-12 09:35:00,455.97,457.12,455.57,456.83,14124.0,441.2932,442.4062,440.906,442.1255,14124.0
2024-04-12 09:40:00,456.77,457.94,455.89,456.46,11077.0,442.0674,443.1998,441.2157,441.7674,11077.0
2024-04-12 09:45:00,456.22,457.98,456.22,457.66,11813.0,441.5351,443.2385,441.5351,442.9288,11813.0
2024-04-12 09:50:00,457.95,457.95,456.38,456.56,10618.0,443.2094,443.2094,441.69,441.8642,10618.0
2024-04-12 09:55:00,456.92,456.92,455.46,455.84,5502.0,442.2126,442.2126,440.7996,441.1674,5502.0
2024-04-12 10:00:00,455.06,455.54,454.55,455.54,5295.0,440.4125,440.877,439.9189,440.877,5295.0
2024-04-12 10:05:00,455.26,455.67,454.95,455.1,10974.0,440.606,441.0028,440.306,440.4512,10974.0
2024-04-12 10:10:00,455.1,455.1,454.53,454.7,4735.0,440.4512,440.4512,439.8995,440.064,4735.0
2024-04-12 10:15:00,454.64,455.11,454.5,454.81,6600.0,440.006,440.4608,439.8705,440.1705,6600.0
2024-04-12 10:20:00,454.54,455.54,454.52,455.36,5835.0,439.9092,440.877,439.8898,440.7028,5835.0
2024-04-12 10:25:00,455.34,455.99,455.33,455.99,3339.0,440.6834,441.3125,440.6738,441.3125,3339.0
2024-04-12 10:30:00,455.99,456.26,455.67,455.75,7164.0,441.3125,441.5738,441.0028,441.0802,7164.0
2024-04-12 10:35:00,455.69,456.2,455.49,455.9,10752.0,441.0222,441.5158,440.8286,441.2254,10752.0
2024-04-12 10:40:00,455.81,456.0,455.56,455.83,2756.0,441.1383,441.3222,440.8964,441.1577,2756.0
2024-04-12 10:45:00,455.76,455.91,455.51,455.82,1781.0,441.0899,441.2351,440.848,441.148,1781.0
2024-04-12 10:50:00,455.84,455.97,455.54,455.68,2683.0,441.1674,441.2932,440.877,441.0125,2683.0
2024-04-12 10:55:00,455.8,456.57,455.66,456.0,8086.0,441.1286,441.8739,440.9931,441.3222,8086.0
2024-04-12 11:00:00,455.97,456.34,455.93,456.28,1794.0,441.2932,441.6513,441.2545,441.5932,1794.0
2024-04-12 11:05:00,456.11,456.18,455.84,456.03,4536.0,441.4287,441.4964,441.1674,441.3512,4536.0
2024-04-12 11:10:00,456.11,456.4,456.05,456.28,3665.0,441.4287,441.7093,441.3706,441.5932,3665.0
2024-04-12 11:15:00,456.0,456.0,455.39,455.5,7136.0,441.3222,441.3222,440.7318,440.8383,7136.0
2024-04-12 11:20:00,455.5,455.5,454.68,454.78,12586.0,440.8383,440.8383,440.0447,440.1415,12586.0
2024-04-12 11:25:00,454.86,455.26,454.76,455.22,10449.0,440.2189,440.606,440.1221,440.5673,10449.0
2024-04-12 11:30:00,455.17,455.35,454.68,454.95,6541.0,440.5189,440.6931,440.0447,440.306,6541.0
2024-04-12 11:35:00,454.95,454.95,453.7,453.94,5616.0,440.306,440.306,439.0962,439.3285,5616.0
2024-04-12 11:40:00,453.81,453.91,453.52,453.52,3728.0,439.2027,439.2995,438.922,438.922,3728.0
2024-04-12 11:45:00,453.51,453.7,453.36,453.36,3296.0,438.9124,439.0962,438.7672,438.7672,3296.0
2024-04-12 11:50:00,453.19,453.27,452.89,453.14,2277.0,438.6027,438.6801,438.3123,438.5543,2277.0
2024-04-12 11:55:00,453.15,453.27,453.04,453.17,1146.0,438.5639,438.6801,438.4575,438.5833,1146.0
2024-04-12 12:00:00,453.17,453.47,453.07,453.36,3946.0,438.5833,438.8736,438.4865,438.7672,3946.0
2024-04-12 12:05:00,453.46,453.57,453.19,453.2,1476.0,438.864,438.9704,438.6027,438.6123,1476.0
2024-04-12 12:10:00,453.35,453.35,453.12,453.17,1325.0,438.7575,438.7575,438.5349,438.5833,1325.0
2024-04-12 12:15:00,453.19,453.47,453.08,453.4,5758.0,438.6027,438.8736,438.4962,438.8059,5758.0
2024-04-12 12:20:00,453.4,453.84,453.22,453.41,3826.0,438.8059,439.2317,438.6317,438.8156,3826.0
2024-04-12 12:25:00,453.44,453.44,453.06,453.25,2937.0,438.8446,438.8446,438.4768,438.6607,2937.0
2024-04-12 12:30:00,453.11,453.35,452.15,452.45,6138.0,438.5252,438.7575,437.5961,437.8865,6138.0
2024-04-12 12:35:00,452.31,452.32,450.7,450.93,7811.0,437.751,437.7607,436.1928,436.4154,7811.0
2024-04-12 12:40:00,450.93,451.8,450.86,451.66,4539.0,436.4154,437.2574,436.3476,437.1219,4539.0
2024-04-12 12:45:00,451.65,451.7,451.31,451.55,4607.0,437.1122,437.1606,436.7832,437.0154,4607.0
2024-04-12 12:50:00,451.55,451.7,451.37,451.43,2200.0,437.0154,437.1606,436.8412,436.8993,2200.0
2024-04-12 12:55:00,451.27,451.42,451.0,451.18,6550.0,436.7445,436.8896,436.4831,436.6573,6550.0
2024-04-12 13:00:00,450.88,451.7,450.68,451.35,6680.0,436.367,437.1606,436.1734,436.8219,6680.0
2024-04-12 13:05:00,451.22,451.36,450.77,450.94,3332.0,436.6961,436.8316,436.2605,436.4251,3332.0
2024-04-12 13:10:00,451.03,451.44,450.87,451.41,2903.0,436.5122,436.909,436.3573,436.8799,2903.0
2024-04-12 13:15:00,451.48,452.21,451.38,451.97,4226.0,436.9477,437.6542,436.8509,437.4219,4226.0
2024-04-12 13:20:00,451.91,452.1,451.85,451.97,6209.0,437.3639,437.5477,437.3058,437.4219,6209.0
2024-04-12 13:25:00,452.01,452.35,452.01,452.16,8086.0,437.4606,437.7897,437.4606,437.6058,8086.0
2024-04-12 13:30:00,452.22,452.5,452.02,452.47,8497.0,437.6639,437.9349,437.4703,437.9058,8497.0
2024-04-12 13:35:00,452.48,452.8,452.23,452.8,9725.0,437.9155,438.2252,437.6736,438.2252,9725.0
2024-04-12 13:40:00,452.95,453.27,452.82,453.27,5650.0,438.3704,438.6801,438.2446,438.6801,5650.0
2024-04-12 13:45:00,453.2,453.67,453.19,453.67,5881.0,438.6123,439.0672,438.6027,439.0672,5881.0
2024-04-12 13:50:00,453.62,453.69,453.01,453.22,4922.0,439.0188,439.0866,438.4284,438.6317,4922.0
2024-04-12 13:55:00,453.26,453.4,453.26,453.26,1784.0,438.6704,438.8059,438.6704,438.6704,1784.0
2024-04-12 14:00:00,453.26,453.29,453.05,453.13,3690.0,438.6704,438.6994,438.4672,438.5446,3690.0
2024-04-12 14:05:00,453.27,453.81,453.17,453.78,3274.0,438.6801,439.2027,438.5833,439.1737,3274.0
2024-04-12 14:10:00,453.82,453.83,453.25,453.34,4362.0,439.2124,439.2221,438.6607,438.7478,4362.0
2024-04-12 14:15:00,453.08,453.35,453.02,453.2,1135.0,438.4962,438.7575,438.4381,438.6123,1135.0
2024-04-12 14:20:00,453.3,453.41,453.11,453.29,4766.0,438.7091,438.8156,438.5252,438.6994,4766.0
2024-04-12 14:25:00,453.2,453.24,452.89,453.19,2640.0,438.6123,438.651,438.3123,438.6027,2640.0
2024-04-12 14:30:00,453.19,453.19,452.8,452.93,2117.0,438.6027,438.6027,438.2252,438.351,2117.0
2024-04-12 14:35:00,453.08,453.08,452.64,452.77,5221.0,438.4962,438.4962,438.0704,438.1962,5221.0
2024-04-12 14:40:00,453.01,453.18,452.74,452.74,3578.0,438.4284,438.593,438.1671,438.1671,3578.0
2024-04-12 14:45:00,452.67,452.81,451.94,451.94,4942.0,438.0994,438.2349,437.3929,437.3929,4942.0
2024-04-12 14:50:00,451.94,452.1,451.21,451.51,7996.0,437.3929,437.5477,436.6864,436.9767,7996.0
2024-04-12 14:55:00,451.25,451.48,450.58,450.58,10161.0,436.7251,436.9477,436.0767,436.0767,10161.0
2024-04-12 15:00:00,450.8,451.02,450.11,451.02,12519.0,436.2896,436.5025,435.6218,436.5025,12519.0
2024-04-12 15:05:00,451.14,451.62,450.99,451.04,2839.0,436.6186,437.0832,436.4735,436.5219,2839.0
2024-04-12 15:10:00,451.04,451.24,450.87,451.08,2034.0,436.5219,436.7154,436.3573,436.5606,2034.0
2024-04-12 15:15:00,451.01,451.41,450.8,451.41,5629.0,436.4928,436.8799,436.2896,436.8799,5629.0
2024-04-12 15:20:00,451.41,451.43,451.18,451.27,1942.0,436.8799,436.8993,436.6573,436.7445,1942.0
2024-04-12 15:25:00,451.25,451.78,451.19,451.19,4362.0,436.7251,437.238,436.667,436.667,4362.0
2024-04-12 15:30:00,451.31,451.78,450.92,451.63,10304.0,436.7832,437.238,436.4057,437.0929,10304.0
2024-04-12 15:35:00,451.54,451.92,451.34,451.8,10805.0,437.0058,437.3735,436.8122,437.2574,10805.0
2024-04-12 15:40:00,451.74,452.11,451.34,451.71,13904.0,437.1993,437.5574,436.8122,437.1703,13904.0
2024-04-12 15:45:00,451.71,452.01,450.97,451.03,12581.0,437.1703,437.4606,436.4541,436.5122,12581.0
2024-04-12 15:50:00,451.07,451.15,450.44,451.01,11515.0,436.5509,436.6283,435.9412,436.4928,11515.0
2024-04-12 15:55:00,451.16,451.61,450.25,450.36,95947.0,436.638,437.0735,435.7573,435.8637,95947.0
2024-04-15 09:30:00,458.99,459.31,456.0,457.49,69573.0,444.216,444.5257,441.3222,442.7642,69573.0
2024-04-15 09:35:00,457.47,457.73,456.05,457.0,21292.0,442.7449,442.9965,441.3706,442.29,21292.0
2024-04-15 09:40:00,456.76,458.91,456.67,458.91,26524.0,442.0577,444.1385,441.9706,444.1385,26524.0
2024-04-15 09:45:00,458.95,459.12,455.17,455.17,35540.0,444.1772,444.3418,440.5189,440.5189,35540.0
2024-04-15 09:50:00,455.11,456.0,454.31,454.91,14987.0,440.4608,441.3222,439.6866,440.2673,14987.0
2024-04-15 09:55:00,454.54,455.41,454.03,455.3,11932.0,439.9092,440.7512,439.4156,440.6447,11932.0
2024-04-15 10:00:00,455.12,455.41,454.66,455.2,12326.0,440.4705,440.7512,440.0253,440.548,12326.0
2024-04-15 10:05:00,455.02,455.3,453.55,453.55,14651.0,440.3737,440.6447,438.9511,438.9511,14651.0
2024-04-15 10:10:00,453.33,453.74,452.7,452.78,5989.0,438.7381,439.1349,438.1284,438.2058,5989.0
2024-04-15 10:15:00,452.79,453.07,452.64,452.81,2513.0,438.2155,438.4865,438.0704,438.2349,2513.0
2024-04-15 10:20:00,452.71,452.93,452.16,452.23,5465.0,438.1381,438.351,437.6058,437.6736,5465.0
2024-04-15 10:25:00,452.14,452.31,451.94,452.2,6309.0,437.5864,437.751,437.3929,437.6445,6309.0
2024-04-15 10:30:00,452.25,452.55,451.96,452.13,6632.0,437.6929,437.9833,437.4122,437.5768,6632.0
2024-04-15 10:35:00,452.04,452.84,451.63,452.49,21655.0,437.4897,438.2639,437.0929,437.9252,21655.0
2024-04-15 10:40:00,452.52,453.41,452.51,453.41,13273.0,437.9542,438.8156,437.9445,438.8156,13273.0
2024-04-15 10:45:00,453.04,453.75,453.03,453.64,11805.0,438.4575,439.1446,438.4478,439.0382,11805.0
2024-04-15 10:50:00,453.68,455.05,453.55,455.05,13107.0,439.0769,440.4028,438.9511,440.4028,13107.0
2024-04-15 10:55:00,454.87,455.55,454.0,454.15,36193.0,440.2286,440.8867,439.3866,439.5318,36193.0
2024-04-15 11:00:00,454.15,454.22,453.3,453.46,7203.0,439.5318,439.5995,438.7091,438.864,7203.0
2024-04-15 11:05:00,453.46,454.0,453.32,453.83,12751.0,438.864,439.3866,438.7285,439.2221,12751.0
2024-04-15 11:10:00,453.83,454.69,453.81,454.57,3530.0,439.2221,440.0544,439.2027,439.9382,3530.0
2024-04-15 11:15:00,454.73,455.09,454.47,455.09,5138.0,440.0931,440.4415,439.8415,440.4415,5138.0
2024-04-15 11:20:00,455.0,455.13,454.36,454.43,13706.0,440.3544,440.4802,439.735,439.8027,13706.0
2024-04-15 11:25:00,454.38,455.19,454.38,455.16,5706.0,439.7543,440.5383,439.7543,440.5092,5706.0
2024-04-15 11:30:00,455.0,455.94,455.0,455.74,8701.0,440.3544,441.2641,440.3544,441.0706,8701.0
2024-04-15 11:35:00,455.59,456.11,455.3,455.68,6783.0,440.9254,441.4287,440.6447,441.0125,6783.0
2024-04-15 11:40:00,455.63,455.63,455.27,455.28,4157.0,440.9641,440.9641,440.6157,440.6254,4157.0
2024-04-15 11:45:00,455.18,455.76,455.18,455.76,5804.0,440.5286,441.0899,440.5286,441.0899,5804.0
2024-04-15 11:50:00,455.67,456.19,455.67,455.9,4306.0,441.0028,441.5061,441.0028,441.2254,4306.0
2024-04-15 11:55:00,456.14,456.43,456.0,456.02,1925.0,441.4577,441.7384,441.3222,441.3416,1925.0
2024-04-15 12:00:00,456.03,456.05,455.4,455.41,5334.0,441.3512,441.3706,440.7415,440.7512,5334.0
2024-04-15 12:05:00,455.27,455.5,455.14,455.28,3078.0,440.6157,440.8383,440.4899,440.6254,3078.0
2024-04-15 12:10:00,455.14,455.57,455.11,455.36,2994.0,440.4899,440.906,440.4608,440.7028,2994.0
2024-04-15 12:15:00,455.35,455.67,454.97,455.25,8355.0,440.6931,441.0028,440.3254,440.5963,8355.0
2024-04-15 12:20:00,455.11,455.11,454.34,454.34,3378.0,440.4608,440.4608,439.7156,439.7156,3378.0
2024-04-15 12:25:00,454.36,454.43,454.08,454.24,1055.0,439.735,439.8027,439.464,439.6189,1055.0
2024-04-15 12:30:00,454.18,454.27,453.78,453.78,3864.0,439.5608,439.6479,439.1737,439.1737,3864.0
2024-04-15 12:35:00,453.9,453.99,453.44,453.55,1720.0,439.2898,439.3769,438.8446,438.9511,1720.0
2024-04-15 12:40:00,453.53,453.74,453.49,453.69,1972.0,438.9317,439.1349,438.893,439.0866,1972.0
2024-04-15 12:45:00,453.69,453.99,453.67,453.99,3534.0,439.0866,439.3769,439.0672,439.3769,3534.0
2024-04-15 12:50:00,453.88,454.33,453.88,454.15,4506.0,439.2704,439.706,439.2704,439.5318,4506.0
2024-04-15 12:55:00,454.09,454.96,454.03,454.69,5128.0,439.4737,440.3157,439.4156,440.0544,5128.0
2024-04-15 13:00:00,455.01,455.01,454.62,454.95,2311.0,440.3641,440.3641,439.9866,440.306,2311.0
2024-04-15 13:05:00,454.78,455.05,454.68,454.72,6470.0,440.1415,440.4028,440.0447,440.0834,6470.0
2024-04-15 13:10:00,454.79,454.96,454.45,454.64,3142.0,440.1512,440.3157,439.8221,440.006,3142.0
2024-04-15 13:15:00,454.64,454.76,454.33,454.34,2765.0,440.006,440.1221,439.706,439.7156,2765.0
2024-04-15 13:20:00,454.35,454.51,454.26,454.29,3244.0,439.7253,439.8802,439.6382,439.6672,3244.0
2024-04-15 13:25:00,454.31,454.4,453.83,453.83,7294.0,439.6866,439.7737,439.2221,439.2221,7294.0
2024-04-15 13:30:00,453.64,454.29,453.26,454.15,11681.0,439.0382,439.6672,438.6704,439.5318,11681.0
2024-04-15 13:35:00,454.4,456.08,454.37,455.49,32277.0,439.7737,441.3996,439.7447,440.8286,32277.0
2024-04-15 13:40:00,455.24,455.77,454.98,455.44,5297.0,440.5867,441.0996,440.335,440.7802,5297.0
2024-04-15 13:45:00,455.31,455.63,454.73,454.93,8941.0,440.6544,440.9641,440.0931,440.2866,8941.0
2024-04-15 13:50:00,454.7,455.19,454.7,455.06,9399.0,440.064,440.5383,440.064,440.4125,9399.0
2024-04-15 13:55:00,455.06,455.56,454.69,455.41,22268.0,440.4125,440.8964,440.0544,440.7512,22268.0
2024-04-15 14:00:00,455.34,455.56,454.98,455.3,11853.0,440.6834,440.8964,440.335,440.6447,11853.0
2024-04-15 14:05:00,455.35,455.41,454.93,455.0,11027.0,440.6931,440.7512,440.2866,440.3544,11027.0
2024-04-15 14:10:00,454.84,454.84,454.43,454.43,7289.0,440.1995,440.1995,439.8027,439.8027,7289.0
2024-04-15 14:15:00,454.42,454.45,453.91,454.2,5884.0,439.7931,439.8221,439.2995,439.5801,5884.0
2024-04-15 14:20:00,454.29,454.46,453.75,453.78,3664.0,439.6672,439.8318,439.1446,439.1737,3664.0
2024-04-15 14:25:00,453.81,454.17,453.81,453.95,3298.0,439.2027,439.5511,439.2027,439.3382,3298.0
2024-04-15 14:30:00,453.95,454.14,453.91,454.14,2288.0,439.3382,439.5221,439.2995,439.5221,2288.0
2024-04-15 14:35:00,453.99,458.88,453.99,456.09,144330.0,439.3769,444.1095,439.3769,441.4093,144330.0
2024-04-15 14:40:00,456.32,456.32,454.4,454.74,48710.0,441.6319,441.6319,439.7737,440.1028,48710.0
2024-04-15 14:45:00,454.74,454.87,453.1,453.37,66841.0,440.1028,440.2286,438.5155,438.7769,66841.0
2024-04-15 14:50:00,453.41,454.33,453.08,453.54,40814.0,438.8156,439.706,438.4962,438.9414,40814.0
2024-04-15 14:55:00,453.55,454.13,453.34,453.77,10192.0,438.9511,439.5124,438.7478,439.164,10192.0
2024-04-15 15:00:00,454.03,454.36,453.72,453.83,24701.0,439.4156,439.735,439.1156,439.2221,24701.0
2024-04-15 15:05:00,453.9,455.56,453.9,455.27,25712.0,439.2898,440.8964,439.2898,440.6157,25712.0
2024-04-15 15:10:00,455.27,455.67,453.96,454.27,40305.0,440.6157,441.0028,439.3479,439.6479,40305.0
2024-04-15 15:15:00,454.26,454.7,453.84,454.67,16332.0,439.6382,440.064,439.2317,440.035,16332.0
2024-04-15 15:20:00,454.41,455.55,454.39,455.35,19548.0,439.7834,440.8867,439.764,440.6931,19548.0
2024-04-15 15:25:00,455.39,456.06,455.21,455.38,17075.0,440.7318,441.3803,440.5576,440.7222,17075.0
2024-04-15 15:30:00,455.26,455.6,454.57,454.62,24313.0,440.606,440.9351,439.9382,439.9866,24313.0
2024-04-15 15:35:00,454.47,454.63,453.91,454.06,8938.0,439.8415,439.9963,439.2995,439.4446,8938.0
2024-04-15 15:40:00,453.9,454.29,453.75,453.84,13710.0,439.2898,439.6672,439.1446,439.2317,13710.0
2024-04-15 15:45:00,453.79,453.97,453.2,453.93,41134.0,439.1833,439.3575,438.6123,439.3188,41134.0
2024-04-15 15:50:00,453.8,454.16,453.19,454.0,50597.0,439.193,439.5414,438.6027,439.3866,50597.0
2024-04-15 15:55:00,453.92,454.08,452.76,453.09,108705.0,439.3092,439.464,438.1865,438.5059,108705.0
2024-04-16 09:30:00,454.71,456.84,453.62,456.26,34431.0,440.0737,442.1352,439.0188,441.5738,34431.0
2024-04-16 09:35:00,456.13,456.79,455.44,455.98,23903.0,441.448,442.0868,440.7802,441.3028,23903.0
2024-04-16 09:40:00,455.82,456.0,454.5,456.0,9393.0,441.148,441.3222,439.8705,441.3222,9393.0
2024-04-16 09:45:00,455.99,457.09,455.85,456.39,20822.0,441.3125,442.3771,441.177,441.6996,20822.0
2024-04-16 09:50:00,456.45,458.13,456.4,458.09,18467.0,441.7577,443.3836,441.7093,443.3449,18467.0
2024-04-16 09:55:00,458.22,458.48,457.43,457.47,18726.0,443.4707,443.7224,442.7062,442.7449,18726.0
2024-04-16 10:00:00,457.49,457.67,456.65,457.23,13681.0,442.7642,442.9384,441.9513,442.5126,13681.0
2024-04-16 10:05:00,457.29,457.67,456.73,457.67,5530.0,442.5707,442.9384,442.0287,442.9384,5530.0
2024-04-16 10:10:00,457.68,458.85,457.68,458.06,19002.0,442.9481,444.0805,442.9481,443.3159,19002.0
2024-04-16 10:15:00,458.04,458.04,457.32,457.48,6506.0,443.2965,443.2965,442.5997,442.7546,6506.0
2024-04-16 10:20:00,457.15,457.36,456.55,456.9,5551.0,442.4352,442.6384,441.8545,442.1932,5551.0
2024-04-16 10:25:00,457.0,457.4,456.38,456.76,3362.0,442.29,442.6771,441.69,442.0577,3362.0
2024-04-16 10:30:00,456.8,456.8,455.9,456.21,6570.0,442.0965,442.0965,441.2254,441.5254,6570.0
2024-04-16 10:35:00,455.92,456.01,454.79,454.79,4076.0,441.2448,441.3319,440.1512,440.1512,4076.0
2024-04-16 10:40:00,455.15,455.71,455.0,455.71,8213.0,440.4996,441.0415,440.3544,441.0415,8213.0
2024-04-16 10:45:00,455.71,456.31,455.3,455.32,8396.0,441.0415,441.6222,440.6447,440.6641,8396.0
2024-04-16 10:50:00,455.72,455.72,454.68,455.42,6834.0,441.0512,441.0512,440.0447,440.7609,6834.0
2024-04-16 10:55:00,455.09,455.73,454.89,455.46,5088.0,440.4415,441.0609,440.2479,440.7996,5088.0
2024-04-16 11:00:00,455.47,455.57,454.31,454.6,8696.0,440.8093,440.906,439.6866,439.9673,8696.0
2024-04-16 11:05:00,454.52,454.74,454.05,454.47,2702.0,439.8898,440.1028,439.435,439.8415,2702.0
2024-04-16 11:10:00,454.81,455.34,454.52,455.08,3952.0,440.1705,440.6834,439.8898,440.4318,3952.0
2024-04-16 11:15:00,455.06,455.79,454.83,455.42,4243.0,440.4125,441.119,440.1899,440.7609,4243.0
2024-04-16 11:20:00,455.56,455.68,455.16,455.35,3929.0,440.8964,441.0125,440.5092,440.6931,3929.0
2024-04-16 11:25:00,455.35,455.76,455.13,455.23,3385.0,440.6931,441.0899,440.4802,440.577,3385.0
2024-04-16 11:30:00,455.34,455.87,455.32,455.82,3888.0,440.6834,441.1964,440.6641,441.148,3888.0
2024-04-16 11:35:00,456.0,456.45,455.92,456.3,1943.0,441.3222,441.7577,441.2448,441.6125,1943.0
2024-04-16 11:40:00,456.42,456.98,456.18,456.44,4348.0,441.7287,442.2707,441.4964,441.748,4348.0
2024-04-16 11:45:00,456.24,456.44,456.11,456.29,3498.0,441.5545,441.748,441.4287,441.6029,3498.0
2024-04-16 11:50:00,456.45,457.25,456.45,457.25,3539.0,441.7577,442.532,441.7577,442.532,3539.0
2024-04-16 11:55:00,457.5,457.8,457.08,457.12,7131.0,442.7739,443.0643,442.3674,442.4062,7131.0
2024-04-16 12:00:00,457.02,457.09,456.72,456.73,4076.0,442.3094,442.3771,442.019,442.0287,4076.0
2024-04-16 12:05:00,456.7,456.95,456.57,456.95,1623.0,441.9997,442.2416,441.8739,442.2416,1623.0
2024-04-16 12:10:00,456.7,456.88,456.45,456.88,2629.0,441.9997,442.1739,441.7577,442.1739,2629.0
2024-04-16 12:15:00,456.72,456.98,456.7,456.7,3092.0,442.019,442.2707,441.9997,441.9997,3092.0
2024-04-16 12:20:00,456.78,456.87,456.62,456.73,2533.0,442.0771,442.1642,441.9222,442.0287,2533.0
2024-04-16 12:25:00,456.83,457.75,456.82,457.57,6434.0,442.1255,443.0159,442.1158,442.8417,6434.0
2024-04-16 12:30:00,457.61,457.71,457.25,457.31,1521.0,442.8804,442.9772,442.532,442.59,1521.0
2024-04-16 12:35:00,457.31,457.45,457.2,457.45,1911.0,442.59,442.7255,442.4836,442.7255,1911.0
2024-04-16 12:40:00,457.33,457.55,457.3,457.34,2487.0,442.6094,442.8223,442.5804,442.6191,2487.0
2024-04-16 12:45:00,457.31,457.59,457.24,457.47,3994.0,442.59,442.861,442.5223,442.7449,3994.0
2024-04-16 12:50:00,457.53,457.53,456.91,457.03,4261.0,442.803,442.803,442.2029,442.319,4261.0
2024-04-16 12:55:00,457.04,457.16,456.81,456.81,3267.0,442.3287,442.4449,442.1061,442.1061,3267.0
2024-04-16 13:00:00,456.81,456.81,456.36,456.45,1978.0,442.1061,442.1061,441.6706,441.7577,1978.0
2024-04-16 13:05:00,456.35,456.89,456.23,456.78,3057.0,441.6609,442.1836,441.5448,442.0771,3057.0
2024-04-16 13:10:00,456.77,457.07,456.77,457.06,3753.0,442.0674,442.3578,442.0674,442.3481,3753.0
2024-04-16 13:15:00,457.03,457.03,456.5,456.67,2375.0,442.319,442.319,441.8061,441.9706,2375.0
2024-04-16 13:20:00,456.6,456.79,456.38,456.68,2903.0,441.9029,442.0868,441.69,441.9803,2903.0
2024-04-16 13:25:00,456.61,456.65,456.13,456.13,2345.0,441.9126,441.9513,441.448,441.448,2345.0
2024-04-16 13:30:00,455.97,456.2,455.6,456.13,4022.0,441.2932,441.5158,440.9351,441.448,4022.0
2024-04-16 13:35:00,456.25,456.76,456.25,456.36,1863.0,441.5642,442.0577,441.5642,441.6706,1863.0
2024-04-16 13:40:00,456.8,456.98,456.54,456.54,1617.0,442.0965,442.2707,441.8448,441.8448,1617.0
2024-04-16 13:45:00,456.86,457.05,456.62,456.67,2336.0,442.1545,442.3384,441.9222,441.9706,2336.0
2024-04-16 13:50:00,456.53,456.61,455.77,456.44,2560.0,441.8351,441.9126,441.0996,441.748,2560.0
2024-04-16 13:55:00,456.54,456.54,456.22,456.51,13168.0,441.8448,441.8448,441.5351,441.8158,13168.0
2024-04-16 14:00:00,456.42,457.02,456.34,456.36,5685.0,441.7287,442.3094,441.6513,441.6706,5685.0
2024-04-16 14:05:00,456.59,457.57,456.58,457.56,3979.0,441.8932,442.8417,441.8835,442.832,3979.0
2024-04-16 14:10:00,457.49,457.75,456.9,456.9,4076.0,442.7642,443.0159,442.1932,442.1932,4076.0
2024-04-16 14:15:00,456.73,456.84,456.5,456.79,3143.0,442.0287,442.1352,441.8061,442.0868,3143.0
2024-04-16 14:20:00,456.48,456.59,455.71,455.88,4312.0,441.7868,441.8932,441.0415,441.2061,4312.0
2024-04-16 14:25:00,456.16,456.49,455.62,455.69,3420.0,441.4771,441.7964,440.9544,441.0222,3420.0
2024-04-16 14:30:00,455.87,456.34,455.76,456.29,5295.0,441.1964,441.6513,441.0899,441.6029,5295.0
2024-04-16 14:35:00,455.99,456.73,455.99,456.58,5465.0,441.3125,442.0287,441.3125,441.8835,5465.0
2024-04-16 14:40:00,456.51,456.96,456.42,456.8,6982.0,441.8158,442.2513,441.7287,442.0965,6982.0
2024-04-16 14:45:00,456.67,457.03,456.46,457.02,3549.0,441.9706,442.319,441.7674,442.3094,3549.0
2024-04-16 14:50:00,457.05,457.61,457.05,457.49,3369.0,442.3384,442.8804,442.3384,442.7642,3369.0
2024-04-16 14:55:00,457.61,457.88,457.48,457.83,4895.0,442.8804,443.1417,442.7546,443.0933,4895.0
2024-04-16 15:00:00,457.82,457.85,457.43,457.7,4343.0,443.0836,443.1127,442.7062,442.9675,4343.0
2024-04-16 15:05:00,457.73,457.81,457.25,457.36,3894.0,442.9965,443.0739,442.532,442.6384,3894.0
2024-04-16 15:10:00,457.36,457.54,457.19,457.5,5134.0,442.6384,442.8126,442.4739,442.7739,5134.0
2024-04-16 15:15:00,457.4,457.4,456.86,456.87,2984.0,442.6771,442.6771,442.1545,442.1642,2984.0
2024-04-16 15:20:00,456.95,457.37,456.95,457.37,6504.0,442.2416,442.6481,442.2416,442.6481,6504.0
2024-04-16 15:25:00,457.4,457.73,457.4,457.72,1812.0,442.6771,442.9965,442.6771,442.9868,1812.0
2024-04-16 15:30:00,457.75,457.76,456.01,456.09,30011.0,443.0159,443.0256,441.3319,441.4093,30011.0
2024-04-16 15:35:00,456.01,456.99,455.82,456.17,7376.0,441.3319,442.2803,441.148,441.4867,7376.0
2024-04-16 15:40:00,456.33,456.58,455.85,456.27,10919.0,441.6416,441.8835,441.177,441.5835,10919.0
2024-04-16 15:45:00,456.3,456.43,455.55,456.28,8795.0,441.6125,441.7384,440.8867,441.5932,8795.0
2024-04-16 15:50:00,456.34,456.54,455.72,456.15,11587.0,441.6513,441.8448,441.0512,441.4674,11587.0
2024-04-16 15:55:00,456.16,456.24,454.21,454.32,106274.0,441.4771,441.5545,439.5898,439.6963,106274.0
2024-04-17 09:30:00,456.71,457.24,455.4,455.41,15474.0,442.0093,442.5223,440.7415,440.7512,15474.0
2024-04-17 09:35:00,455.15,455.99,454.76,455.52,2417.0,440.4996,441.3125,440.1221,440.8577,2417.0
2024-04-17 09:40:00,455.25,456.12,455.12,455.82,2994.0,440.5963,441.4383,440.4705,441.148,2994.0
2024-04-17 09:45:00,455.49,456.37,455.49,456.37,928.0,440.8286,441.6803,440.8286,441.6803,928.0
2024-04-17 09:50:00,456.36,456.37,455.78,456.04,2300.0,441.6706,441.6803,441.1093,441.3609,2300.0
2024-04-17 09:55:00,455.95,455.95,455.49,455.57,1912.0,441.2738,441.2738,440.8286,440.906,1912.0
2024-04-17 10:00:00,455.16,455.46,454.12,454.31,4559.0,440.5092,440.7996,439.5027,439.6866,4559.0
2024-04-17 10:05:00,454.34,454.8,453.76,454.8,3828.0,439.7156,440.1608,439.1543,440.1608,3828.0
2024-04-17 10:10:00,454.58,454.76,454.38,454.59,1531.0,439.9479,440.1221,439.7543,439.9576,1531.0
2024-04-17 10:15:00,454.75,454.98,454.52,454.97,6764.0,440.1124,440.335,439.8898,440.3254,6764.0
2024-04-17 10:20:00,455.27,455.48,455.15,455.23,1027.0,440.6157,440.8189,440.4996,440.577,1027.0
2024-04-17 10:25:00,455.23,455.45,454.51,454.96,3774.0,440.577,440.7899,439.8802,440.3157,3774.0
2024-04-17 10:30:00,454.79,456.05,454.74,456.05,6305.0,440.1512,441.3706,440.1028,441.3706,6305.0
2024-04-17 10:35:00,455.97,456.68,455.72,455.72,8301.0,441.2932,441.9803,441.0512,441.0512,8301.0
2024-04-17 10:40:00,455.49,455.49,455.47,455.48,320.0,440.8286,440.8286,440.8093,440.8189,320.0
2024-04-17 10:45:00,455.51,455.51,454.9,454.9,1668.0,440.848,440.848,440.2576,440.2576,1668.0
2024-04-17 10:50:00,454.76,454.76,454.04,454.25,2237.0,440.1221,440.1221,439.4253,439.6285,2237.0
2024-04-17 10:55:00,454.25,454.25,453.79,453.79,1333.0,439.6285,439.6285,439.1833,439.1833,1333.0
2024-04-17 11:00:00,453.65,453.89,453.53,453.89,2399.0,439.0478,439.2801,438.9317,439.2801,2399.0
2024-04-17 11:05:00,453.99,454.0,453.41,453.65,6800.0,439.3769,439.3866,438.8156,439.0478,6800.0
2024-04-17 11:10:00,453.81,454.24,453.38,453.38,2547.0,439.2027,439.6189,438.7865,438.7865,2547.0
2024-04-17 11:15:00,453.58,454.07,453.38,454.06,1701.0,438.9801,439.4543,438.7865,439.4446,1701.0
2024-04-17 11:20:00,454.02,454.1,453.75,453.82,1520.0,439.4059,439.4834,439.1446,439.2124,1520.0
2024-04-17 11:25:00,454.08,454.1,453.57,453.57,3589.0,439.464,439.4834,438.9704,438.9704,3589.0
2024-04-17 11:30:00,453.3,453.48,452.7,452.74,6293.0,438.7091,438.8833,438.1284,438.1671,6293.0
2024-04-17 11:35:00,452.73,453.14,452.73,452.94,2194.0,438.1575,438.5543,438.1575,438.3607,2194.0
2024-04-17 11:40:00,453.11,453.25,452.94,453.2,3164.0,438.5252,438.6607,438.3607,438.6123,3164.0
2024-04-17 11:45:00,453.2,453.38,452.91,452.95,3290.0,438.6123,438.7865,438.3317,438.3704,3290.0
2024-04-17 11:50:00,452.71,452.88,452.4,452.58,1302.0,438.1381,438.3026,437.8381,438.0123,1302.0
2024-04-17 11:55:00,452.79,453.17,452.35,452.35,6779.0,438.2155,438.5833,437.7897,437.7897,6779.0
2024-04-17 12:00:00,452.47,452.47,451.86,451.93,2518.0,437.9058,437.9058,437.3155,437.3832,2518.0
2024-04-17 12:05:00,452.0,452.83,451.73,452.67,5344.0,437.451,438.2542,437.1896,438.0994,5344.0
2024-04-17 12:10:00,452.79,453.21,452.7,452.9,3923.0,438.2155,438.622,438.1284,438.322,3923.0
2024-04-17 12:15:00,452.72,453.2,452.65,453.2,2312.0,438.1478,438.6123,438.08,438.6123,2312.0
2024-04-17 12:20:00,453.14,453.81,453.14,453.81,1584.0,438.5543,439.2027,438.5543,439.2027,1584.0
2024-04-17 12:25:00,453.82,453.82,453.11,453.13,1191.0,439.2124,439.2124,438.5252,438.5446,1191.0
2024-04-17 12:30:00,452.78,452.89,452.6,452.61,720.0,438.2058,438.3123,438.0316,438.0413,720.0
2024-04-17 12:35:00,452.66,453.05,452.61,452.65,2040.0,438.0897,438.4672,438.0413,438.08,2040.0
2024-04-17 12:40:00,452.86,453.16,452.86,453.16,1421.0,438.2833,438.5736,438.2833,438.5736,1421.0
2024-04-17 12:45:00,453.17,453.42,453.01,453.21,1751.0,438.5833,438.8252,438.4284,438.622,1751.0
2024-04-17 12:50:00,453.21,453.41,453.04,453.15,1065.0,438.622,438.8156,438.4575,438.5639,1065.0
2024-04-17 12:55:00,453.19,453.3,452.72,452.91,3893.0,438.6027,438.7091,438.1478,438.3317,3893.0
2024-04-17 13:00:00,452.75,452.9,452.62,452.9,1408.0,438.1768,438.322,438.051,438.322,1408.0
2024-04-17 13:05:00,452.69,453.35,452.55,453.19,12595.0,438.1187,438.7575,437.9833,438.6027,12595.0
2024-04-17 13:10:00,453.44,453.44,453.19,453.25,800.0,438.8446,438.8446,438.6027,438.6607,800.0
2024-04-17 13:15:00,453.46,454.18,453.45,454.18,932.0,438.864,439.5608,438.8543,439.5608,932.0
2024-04-17 13:20:00,454.18,454.54,454.08,454.13,1997.0,439.5608,439.9092,439.464,439.5124,1997.0
2024-04-17 13:25:00,454.26,454.69,454.03,454.69,1650.0,439.6382,440.0544,439.4156,440.0544,1650.0
2024-04-17 13:30:00,454.45,454.53,454.27,454.52,1100.0,439.8221,439.8995,439.6479,439.8898,1100.0
2024-04-17 13:35:00,454.24,454.56,454.22,454.56,1000.0,439.6189,439.9286,439.5995,439.9286,1000.0
2024-04-17 13:40:00,454.56,454.7,454.22,454.22,2056.0,439.9286,440.064,439.5995,439.5995,2056.0
2024-04-17 13:45:00,454.42,454.65,454.21,454.65,2507.0,439.7931,440.0157,439.5898,440.0157,2507.0
2024-04-17 13:50:00,454.58,454.72,454.43,454.62,1114.0,439.9479,440.0834,439.8027,439.9866,1114.0
2024-04-17 13:55:00,454.42,454.42,454.06,454.06,1912.0,439.7931,439.7931,439.4446,439.4446,1912.0
2024-04-17 14:00:00,454.17,454.53,454.17,454.53,1538.0,439.5511,439.8995,439.5511,439.8995,1538.0
2024-04-17 14:05:00,454.51,454.9,454.51,454.9,2140.0,439.8802,440.2576,439.8802,440.2576,2140.0
2024-04-17 14:10:00,454.72,454.72,454.01,454.18,3406.0,440.0834,440.0834,439.3963,439.5608,3406.0
2024-04-17 14:15:00,454.15,454.56,453.99,454.56,2433.0,439.5318,439.9286,439.3769,439.9286,2433.0
2024-04-17 14:20:00,454.36,454.45,453.9,453.93,2416.0,439.735,439.8221,439.2898,439.3188,2416.0
2024-04-17 14:25:00,454.06,454.44,454.06,454.09,1144.0,439.4446,439.8124,439.4446,439.4737,1144.0
2024-04-17 14:30:00,454.09,454.27,454.08,454.2,796.0,439.4737,439.6479,439.464,439.5801,796.0
2024-04-17 14:35:00,454.45,454.95,454.33,454.95,1600.0,439.8221,440.306,439.706,440.306,1600.0
2024-04-17 14:40:00,454.95,455.32,454.94,455.17,6086.0,440.306,440.6641,440.2963,440.5189,6086.0
2024-04-17 14:45:00,455.33,455.51,454.71,454.71,2002.0,440.6738,440.848,440.0737,440.0737,2002.0
2024-04-17 14:50:00,454.87,455.09,454.37,454.38,3189.0,440.2286,440.4415,439.7447,439.7543,3189.0
2024-04-17 14:55:00,454.6,454.77,454.46,454.6,1275.0,439.9673,440.1318,439.8318,439.9673,1275.0
2024-04-17 15:00:00,454.59,454.83,454.13,454.23,3422.0,439.9576,440.1899,439.5124,439.6092,3422.0
2024-04-17 15:05:00,454.19,454.54,453.9,453.91,2978.0,439.5705,439.9092,439.2898,439.2995,2978.0
2024-04-17 15:10:00,453.92,453.92,453.55,453.71,1000.0,439.3092,439.3092,438.9511,439.1059,1000.0
2024-04-17 15:15:00,453.65,453.83,453.53,453.6,4313.0,439.0478,439.2221,438.9317,438.9995,4313.0
2024-04-17 15:20:00,453.75,454.38,453.59,454.38,1575.0,439.1446,439.7543,438.9898,439.7543,1575.0
2024-04-17 15:25:00,454.52,454.63,454.38,454.63,1184.0,439.8898,439.9963,439.7543,439.9963,1184.0
2024-04-17 15:30:00,454.66,455.12,454.65,454.88,3890.0,440.0253,440.4705,440.0157,440.2383,3890.0
2024-04-17 15:35:00,454.65,455.11,454.65,454.94,3288.0,440.0157,440.4608,440.0157,440.2963,3288.0
2024-04-17 15:40:00,455.07,455.51,455.07,455.5,5046.0,440.4221,440.848,440.4221,440.8383,5046.0
2024-04-17 15:45:00,455.39,455.83,455.38,455.72,4639.0,440.7318,441.1577,440.7222,441.0512,4639.0
2024-04-17 15:50:00,455.57,455.98,455.17,455.82,23873.0,440.906,441.3028,440.5189,441.148,23873.0
2024-04-17 15:55:00,455.89,456.2,455.14,455.87,34740.0,441.2157,441.5158,440.4899,441.1964,34740.0
2024-04-18 09:30:00,454.84,455.38,454.26,454.47,11759.0,440.1995,440.7222,439.6382,439.8415,11759.0
2024-04-18 09:35:00,454.82,456.85,454.82,456.01,7471.0,440.1802,442.1448,440.1802,441.3319,7471.0
2024-04-18 09:40:00,456.0,456.85,455.26,456.71,7254.0,441.3222,442.1448,440.606,442.0093,7254.0
2024-04-18 09:45:00,456.81,456.84,456.26,456.69,5868.0,442.1061,442.1352,441.5738,441.99,5868.0
2024-04-18 09:50:00,456.58,457.0,456.58,456.89,2931.0,441.8835,442.29,441.8835,442.1836,2931.0
2024-04-18 09:55:00,457.1,457.52,457.06,457.52,3833.0,442.3868,442.7933,442.3481,442.7933,3833.0
2024-04-18 10:00:00,457.28,457.46,457.0,457.31,2901.0,442.561,442.7352,442.29,442.59,2901.0
2024-04-18 10:05:00,457.51,457.98,457.44,457.54,4206.0,442.7836,443.2385,442.7159,442.8126,4206.0
2024-04-18 10:10:00,457.55,457.55,456.73,456.93,929.0,442.8223,442.8223,442.0287,442.2223,929.0
2024-04-18 10:15:00,457.15,457.31,456.85,457.19,1520.0,442.4352,442.59,442.1448,442.4739,1520.0
2024-04-18 10:20:00,457.06,457.4,456.98,457.4,1787.0,442.3481,442.6771,442.2707,442.6771,1787.0
2024-04-18 10:25:00,457.08,457.19,456.88,457.19,776.0,442.3674,442.4739,442.1739,442.4739,776.0
2024-04-18 10:30:00,457.24,457.39,457.03,457.33,1350.0,442.5223,442.6675,442.319,442.6094,1350.0
2024-04-18 10:35:00,457.23,457.26,456.9,456.9,1524.0,442.5126,442.5416,442.1932,442.1932,1524.0
2024-04-18 10:40:00,456.84,457.0,456.68,456.98,2610.0,442.1352,442.29,441.9803,442.2707,2610.0
2024-04-18 10:45:00,457.02,457.37,457.01,457.04,2428.0,442.3094,442.6481,442.2997,442.3287,2428.0
2024-04-18 10:50:00,457.09,457.48,456.92,457.36,1833.0,442.3771,442.7546,442.2126,442.6384,1833.0
2024-04-18 10:55:00,457.31,458.05,457.31,458.0,2944.0,442.59,443.3062,442.59,443.2578,2944.0
2024-04-18 11:00:00,457.96,457.96,457.73,457.76,1501.0,443.2191,443.2191,442.9965,443.0256,1501.0
2024-04-18 11:05:00,457.84,457.96,457.13,457.27,3778.0,443.103,443.2191,442.4158,442.5513,3778.0
2024-04-18 11:10:00,457.3,457.61,457.25,457.46,3038.0,442.5804,442.8804,442.532,442.7352,3038.0
2024-04-18 11:15:00,457.77,457.77,457.51,457.52,810.0,443.0352,443.0352,442.7836,442.7933,810.0
2024-04-18 11:20:00,457.4,457.54,457.14,457.46,2472.0,442.6771,442.8126,442.4255,442.7352,2472.0
2024-04-18 11:25:00,457.41,457.41,456.98,456.98,1724.0,442.6868,442.6868,442.2707,442.2707,1724.0
2024-04-18 11:30:00,456.63,456.63,456.2,456.38,929.0,441.9319,441.9319,441.5158,441.69,929.0
2024-04-18 11:35:00,456.32,456.74,456.08,456.08,2647.0,441.6319,442.0384,441.3996,441.3996,2647.0
2024-04-18 11:40:00,456.12,456.2,455.9,455.93,5250.0,441.4383,441.5158,441.2254,441.2545,5250.0
2024-04-18 11:45:00,455.96,456.12,455.78,456.1,2528.0,441.2835,441.4383,441.1093,441.419,2528.0
2024-04-18 11:50:00,456.2,456.35,456.13,456.21,1614.0,441.5158,441.6609,441.448,441.5254,1614.0
2024-04-18 11:55:00,456.15,456.75,456.15,456.61,2631.0,441.4674,442.0481,441.4674,441.9126,2631.0
2024-04-18 12:00:00,456.7,456.7,456.54,456.54,873.0,441.9997,441.9997,441.8448,441.8448,873.0
2024-04-18 12:05:00,456.49,456.49,456.25,456.25,705.0,441.7964,441.7964,441.5642,441.5642,705.0
2024-04-18 12:10:00,456.32,456.5,456.2,456.33,2676.0,441.6319,441.8061,441.5158,441.6416,2676.0
2024-04-18 12:15:00,456.32,456.38,456.23,456.3,896.0,441.6319,441.69,441.5448,441.6125,896.0
2024-04-18 12:20:00,456.29,456.49,456.11,456.49,5860.0,441.6029,441.7964,441.4287,441.7964,5860.0
2024-04-18 12:25:00,456.36,456.4,456.31,456.4,500.0,441.6706,441.7093,441.6222,441.7093,500.0
2024-04-18 12:30:00,456.41,456.45,456.0,456.03,1289.0,441.719,441.7577,441.3222,441.3512,1289.0
2024-04-18 12:35:00,456.34,456.62,456.3,456.62,2400.0,441.6513,441.9222,441.6125,441.9222,2400.0
2024-04-18 12:40:00,456.57,456.57,456.05,456.31,1125.0,441.8739,441.8739,441.3706,441.6222,1125.0
2024-04-18 12:45:00,456.12,456.21,456.06,456.06,3079.0,441.4383,441.5254,441.3803,441.3803,3079.0
2024-04-18 12:50:00,456.0,456.0,455.57,455.62,3277.0,441.3222,441.3222,440.906,440.9544,3277.0
2024-04-18 12:55:00,455.58,455.84,455.02,455.29,6440.0,440.9157,441.1674,440.3737,440.6351,6440.0
2024-04-18 13:00:00,455.39,455.5,455.39,455.42,1134.0,440.7318,440.8383,440.7318,440.7609,1134.0
2024-04-18 13:05:00,455.33,455.39,455.15,455.17,1281.0,440.6738,440.7318,440.4996,440.5189,1281.0
2024-04-18 13:10:00,455.17,455.46,455.17,455.46,1741.0,440.5189,440.7996,440.5189,440.7996,1741.0
2024-04-18 13:15:00,455.46,455.46,454.95,455.15,2443.0,440.7996,440.7996,440.306,440.4996,2443.0
2024-04-18 13:20:00,455.11,455.27,455.04,455.04,800.0,440.4608,440.6157,440.3931,440.3931,800.0
2024-04-18 13:25:00,455.16,455.37,455.06,455.37,2197.0,440.5092,440.7125,440.4125,440.7125,2197.0
2024-04-18 13:30:00,455.21,455.27,455.06,455.06,637.0,440.5576,440.6157,440.4125,440.4125,637.0
2024-04-18 13:35:00,455.24,455.45,455.21,455.23,2915.0,440.5867,440.7899,440.5576,440.577,2915.0
2024-04-18 13:40:00,455.22,455.22,454.64,454.99,1820.0,440.5673,440.5673,440.006,440.3447,1820.0
2024-04-18 13:45:00,455.07,455.09,454.68,454.69,1282.0,440.4221,440.4415,440.0447,440.0544,1282.0
2024-04-18 13:50:00,454.66,454.97,454.65,454.72,2335.0,440.0253,440.3254,440.0157,440.0834,2335.0
2024-04-18 13:55:00,454.87,455.0,454.79,455.0,400.0,440.2286,440.3544,440.1512,440.3544,400.0
2024-04-18 14:00:00,454.87,454.96,454.7,454.94,876.0,440.2286,440.3157,440.064,440.2963,876.0
2024-04-18 14:05:00,454.84,454.99,454.81,454.91,1185.0,440.1995,440.3447,440.1705,440.2673,1185.0
2024-04-18 14:10:00,454.88,454.92,454.78,454.85,772.0,440.2383,440.277,440.1415,440.2092,772.0
2024-04-18 14:15:00,454.75,455.48,454.75,455.48,1312.0,440.1124,440.8189,440.1124,440.8189,1312.0
2024-04-18 14:20:00,455.39,455.69,455.38,455.66,918.0,440.7318,441.0222,440.7222,440.9931,918.0
2024-04-18 14:25:00,455.74,455.75,455.26,455.26,1672.0,441.0706,441.0802,440.606,440.606,1672.0
2024-04-18 14:30:00,455.22,455.37,454.94,454.95,1158.0,440.5673,440.7125,440.2963,440.306,1158.0
2024-04-18 14:35:00,454.91,455.09,454.9,454.96,1200.0,440.2673,440.4415,440.2576,440.3157,1200.0
2024-04-18 14:40:00,455.01,455.36,455.01,455.28,1622.0,440.3641,440.7028,440.3641,440.6254,1622.0
2024-04-18 14:45:00,455.3,455.32,455.2,455.25,750.0,440.6447,440.6641,440.548,440.5963,750.0
2024-04-18 14:50:00,455.24,455.31,455.05,455.08,1418.0,440.5867,440.6544,440.4028,440.4318,1418.0
2024-04-18 14:55:00,455.1,455.11,454.95,454.96,2251.0,440.4512,440.4608,440.306,440.3157,2251.0
2024-04-18 15:00:00,454.86,455.07,454.78,454.98,2925.0,440.2189,440.4221,440.1415,440.335,2925.0
2024-04-18 15:05:00,455.02,455.02,454.65,454.65,5041.0,440.3737,440.3737,440.0157,440.0157,5041.0
2024-04-18 15:10:00,454.8,455.12,454.8,454.84,5572.0,440.1608,440.4705,440.1608,440.1995,5572.0
2024-04-18 15:15:00,454.76,454.94,454.76,454.94,500.0,440.1221,440.2963,440.1221,440.2963,500.0
2024-04-18 15:20:00,455.04,455.1,454.76,455.09,3023.0,440.3931,440.4512,440.1221,440.4415,3023.0
2024-04-18 15:25:00,454.99,455.1,454.89,455.1,1670.0,440.3447,440.4512,440.2479,440.4512,1670.0
2024-04-18 15:30:00,455.09,455.37,455.09,455.37,3457.0,440.4415,440.7125,440.4415,440.7125,3457.0
2024-04-18 15:35:00,455.16,455.27,455.12,455.14,1987.0,440.5092,440.6157,440.4705,440.4899,1987.0
2024-04-18 15:40:00,455.37,455.49,455.19,455.34,3226.0,440.7125,440.8286,440.5383,440.6834,3226.0
2024-04-18 15:45:00,455.46,456.02,455.38,455.93,4142.0,440.7996,441.3416,440.7222,441.2545,4142.0
2024-04-18 15:50:00,456.02,456.41,455.87,455.89,9041.0,441.3416,441.719,441.1964,441.2157,9041.0
2024-04-18 15:55:00,455.9,456.26,455.59,456.09,26356.0,441.2254,441.5738,440.9254,441.4093,26356.0
2024-04-19 09:30:00,457.8,458.8,457.28,458.33,58681.0,443.0643,444.0321,442.561,443.5772,58681.0
2024-04-19 09:35:00,458.02,460.0,458.02,459.8,6978.0,443.2772,445.1934,443.2772,444.9999,6978.0
2024-04-19 09:40:00,459.99,460.86,459.92,460.31,15096.0,445.1838,446.0258,445.116,445.4935,15096.0
2024-04-19 09:45:00,460.16,460.31,459.75,459.98,4262.0,445.3483,445.4935,444.9515,445.1741,4262.0
2024-04-19 09:50:00,459.98,460.24,459.58,460.2,4336.0,445.1741,445.4257,444.787,445.387,4336.0
2024-04-19 09:55:00,460.13,460.64,460.13,460.5,4648.0,445.3193,445.8128,445.3193,445.6774,4648.0
2024-04-19 10:00:00,460.47,461.0,460.29,460.8,7755.0,445.6483,446.1613,445.4741,445.9677,7755.0
2024-04-19 10:05:00,460.66,461.1,460.55,461.01,4861.0,445.8322,446.258,445.7257,446.1709,4861.0
2024-04-19 10:10:00,460.92,461.69,460.92,461.56,9153.0,446.0838,446.8291,446.0838,446.7032,9153.0
2024-04-19 10:15:00,461.47,462.59,461.28,462.15,14086.0,446.6161,447.7001,446.4322,447.2742,14086.0
2024-04-19 10:20:00,462.28,463.64,462.28,462.82,11355.0,447.4001,448.7163,447.4001,447.9227,11355.0
2024-04-19 10:25:00,462.66,463.0,461.88,462.87,4918.0,447.7678,448.0969,447.0129,447.9711,4918.0
2024-04-19 10:30:00,462.57,462.59,461.47,461.66,6263.0,447.6807,447.7001,446.6161,446.8,6263.0
2024-04-19 10:35:00,461.61,461.95,461.37,461.6,4682.0,446.7516,447.0807,446.5194,446.7419,4682.0
2024-04-19 10:40:00,461.4,461.53,461.19,461.37,4780.0,446.5484,446.6742,446.3451,446.5194,4780.0
2024-04-19 10:45:00,461.25,461.36,461.05,461.05,1746.0,446.4032,446.5097,446.2097,446.2097,1746.0
2024-04-19 10:50:00,460.94,461.44,460.9,461.44,3589.0,446.1032,446.5871,446.0645,446.5871,3589.0
2024-04-19 10:55:00,461.39,461.79,461.31,461.79,5173.0,446.5387,446.9258,446.4613,446.9258,5173.0
2024-04-19 11:00:00,461.65,461.65,460.94,461.32,4215.0,446.7903,446.7903,446.1032,446.471,4215.0
2024-04-19 11:05:00,461.39,462.39,461.14,462.39,6915.0,446.5387,447.5065,446.2968,447.5065,6915.0
2024-04-19 11:10:00,462.24,462.24,461.67,461.87,1811.0,447.3613,447.3613,446.8097,447.0033,1811.0
2024-04-19 11:15:00,462.01,462.42,461.8,462.41,2867.0,447.1388,447.5356,446.9355,447.5259,2867.0
2024-04-19 11:20:00,462.1,462.73,462.1,462.61,3705.0,447.2259,447.8356,447.2259,447.7194,3705.0
2024-04-19 11:25:00,462.61,462.85,462.33,462.76,8676.0,447.7194,447.9517,447.4485,447.8646,8676.0
2024-04-19 11:30:00,462.62,462.65,462.22,462.39,1328.0,447.7291,447.7582,447.342,447.5065,1328.0
2024-04-19 11:35:00,462.36,462.97,462.36,462.95,5102.0,447.4775,448.0679,447.4775,448.0485,5102.0
2024-04-19 11:40:00,463.0,463.8,462.91,463.07,10837.0,448.0969,448.8711,448.0098,448.1646,10837.0
2024-04-19 11:45:00,463.22,463.63,463.11,463.59,4150.0,448.3098,448.7066,448.2033,448.6679,4150.0
2024-04-19 11:50:00,463.63,463.77,463.29,463.32,5284.0,448.7066,448.8421,448.3776,448.4066,5284.0
2024-04-19 11:55:00,463.5,463.55,463.36,463.45,2337.0,448.5808,448.6292,448.4453,448.5324,2337.0
2024-04-19 12:00:00,463.34,463.39,463.1,463.24,4203.0,448.4259,448.4743,448.1937,448.3292,4203.0
2024-04-19 12:05:00,463.58,463.58,462.67,462.76,15098.0,448.6582,448.6582,447.7775,447.8646,15098.0
2024-04-19 12:10:00,462.83,462.87,462.46,462.78,2430.0,447.9324,447.9711,447.5743,447.884,2430.0
2024-04-19 12:15:00,462.92,462.92,462.43,462.61,2940.0,448.0195,448.0195,447.5452,447.7194,2940.0
2024-04-19 12:20:00,462.59,463.13,462.5,462.98,2951.0,447.7001,448.2227,447.613,448.0775,2951.0
2024-04-19 12:25:00,462.96,463.38,462.96,463.18,3352.0,448.0582,448.4647,448.0582,448.2711,3352.0
2024-04-19 12:30:00,463.07,463.14,462.88,462.89,1983.0,448.1646,448.2324,447.9807,447.9904,1983.0
2024-04-19 12:35:00,463.04,463.64,463.0,463.59,4446.0,448.1356,448.7163,448.0969,448.6679,4446.0
2024-04-19 12:40:00,463.64,464.2,463.58,464.0,4531.0,448.7163,449.2583,448.6582,449.0647,4531.0
2024-04-19 12:45:00,464.08,464.14,463.89,463.89,1552.0,449.1421,449.2002,448.9582,448.9582,1552.0
2024-04-19 12:50:00,464.0,464.75,463.84,463.91,6407.0,449.0647,449.7906,448.9098,448.9776,6407.0
2024-04-19 12:55:00,464.16,464.67,464.16,464.61,1961.0,449.2195,449.7131,449.2195,449.6551,1961.0
2024-04-19 13:00:00,464.71,465.36,464.56,465.09,11228.0,449.7518,450.3809,449.6067,450.1196,11228.0
2024-04-19 13:05:00,465.06,465.13,464.63,464.74,2901.0,450.0906,450.1583,449.6744,449.7809,2901.0
2024-04-19 13:10:00,464.63,464.63,464.21,464.3,1775.0,449.6744,449.6744,449.2679,449.355,1775.0
2024-04-19 13:15:00,464.34,464.35,463.97,464.25,1808.0,449.3938,449.4034,449.0357,449.3067,1808.0
2024-04-19 13:20:00,464.34,464.6,464.2,464.57,2216.0,449.3938,449.6454,449.2583,449.6163,2216.0
2024-04-19 13:25:00,464.46,464.82,464.46,464.62,4610.0,449.5099,449.8583,449.5099,449.6647,4610.0
2024-04-19 13:30:00,464.32,464.67,463.95,463.95,7640.0,449.3744,449.7131,449.0163,449.0163,7640.0
2024-04-19 13:35:00,464.06,464.5,463.81,463.95,6604.0,449.1228,449.5486,448.8808,449.0163,6604.0
2024-04-19 13:40:00,464.09,464.55,464.08,464.31,3178.0,449.1518,449.597,449.1421,449.3647,3178.0
2024-04-19 13:45:00,464.48,464.52,464.2,464.32,1625.0,449.5292,449.568,449.2583,449.3744,1625.0
2024-04-19 13:50:00,464.44,464.88,464.38,464.72,4115.0,449.4905,449.9164,449.4325,449.7615,4115.0
2024-04-19 13:55:00,464.74,465.11,464.4,464.98,5095.0,449.7809,450.139,449.4518,450.0132,5095.0
2024-04-19 14:00:00,465.0,465.01,464.41,464.62,2410.0,450.0325,450.0422,449.4615,449.6647,2410.0
2024-04-19 14:05:00,464.73,465.21,464.55,464.56,1979.0,449.7712,450.2357,449.597,449.6067,1979.0
2024-04-19 14:10:00,464.7,464.7,464.26,464.35,1071.0,449.7422,449.7422,449.3163,449.4034,1071.0
2024-04-19 14:15:00,464.44,464.73,463.98,464.49,6270.0,449.4905,449.7712,449.0453,449.5389,6270.0
2024-04-19 14:20:00,464.62,464.97,464.41,464.97,6480.0,449.6647,450.0035,449.4615,450.0035,6480.0
2024-04-19 14:25:00,465.04,465.11,464.74,464.88,5855.0,450.0712,450.139,449.7809,449.9164,5855.0
2024-04-19 14:30:00,464.73,465.1,464.73,464.81,5915.0,449.7712,450.1293,449.7712,449.8486,5915.0
2024-04-19 14:35:00,464.76,465.03,464.59,464.59,3914.0,449.8002,450.0615,449.6357,449.6357,3914.0
2024-04-19 14:40:00,464.31,464.32,463.96,464.28,5229.0,449.3647,449.3744,449.026,449.3357,5229.0
2024-04-19 14:45:00,463.98,464.55,463.98,464.55,3457.0,449.0453,449.597,449.0453,449.597,3457.0
2024-04-19 14:50:00,464.35,464.35,464.06,464.21,2429.0,449.4034,449.4034,449.1228,449.2679,2429.0
2024-04-19 14:55:00,464.33,464.74,464.33,464.61,5380.0,449.3841,449.7809,449.3841,449.6551,5380.0
2024-04-19 15:00:00,464.43,464.84,464.43,464.71,3308.0,449.4809,449.8777,449.4809,449.7518,3308.0
2024-04-19 15:05:00,464.64,464.65,464.32,464.58,3166.0,449.6841,449.6938,449.3744,449.626,3166.0
2024-04-19 15:10:00,464.58,464.58,464.26,464.27,4773.0,449.626,449.626,449.3163,449.326,4773.0
2024-04-19 15:15:00,464.39,464.54,464.28,464.53,3225.0,449.4421,449.5873,449.3357,449.5776,3225.0
2024-04-19 15:20:00,464.37,464.48,463.52,463.59,16777.0,449.4228,449.5292,448.6001,448.6679,16777.0
2024-04-19 15:25:00,463.5,464.5,463.44,464.37,5885.0,448.5808,449.5486,448.5227,449.4228,5885.0
2024-04-19 15:30:00,464.4,464.68,464.11,464.55,6320.0,449.4518,449.7228,449.1712,449.597,6320.0
2024-04-19 15:35:00,464.58,464.68,463.99,464.17,7919.0,449.626,449.7228,449.055,449.2292,7919.0
2024-04-19 15:40:00,464.21,464.5,464.13,464.41,4818.0,449.2679,449.5486,449.1905,449.4615,4818.0
2024-04-19 15:45:00,464.38,464.77,464.07,464.15,7109.0,449.4325,449.8099,449.1324,449.2099,7109.0
2024-04-19 15:50:00,464.0,464.01,463.3,463.57,10689.0,449.0647,449.0744,448.3872,448.6485,10689.0
2024-04-19 15:55:00,463.76,464.07,463.31,464.05,43508.0,448.8324,449.1324,448.3969,449.1131,43508.0
2024-04-22 09:30:00,465.23,469.54,465.2,467.95,42190.0,450.2551,454.4264,450.2261,452.8876,42190.0
2024-04-22 09:35:00,467.51,468.5,465.95,466.48,15101.0,452.4617,453.4199,450.9519,451.4649,15101.0
2024-04-22 09:40:00,466.42,466.42,465.02,465.6,13145.0,451.4068,451.4068,450.0519,450.6132,13145.0
2024-04-22 09:45:00,465.25,465.25,461.75,462.74,14923.0,450.2745,450.2745,446.8871,447.8453,14923.0
2024-04-22 09:50:00,463.2,463.94,462.8,463.65,11257.0,448.2904,449.0066,447.9033,448.726,11257.0
2024-04-22 09:55:00,463.39,465.74,463.34,465.74,4675.0,448.4743,450.7487,448.4259,450.7487,4675.0
2024-04-22 10:00:00,465.14,465.71,464.46,464.46,5808.0,450.168,450.7197,449.5099,449.5099,5808.0
2024-04-22 10:05:00,464.43,465.28,463.55,464.06,5016.0,449.4809,450.3035,448.6292,449.1228,5016.0
2024-04-22 10:10:00,464.2,464.59,463.79,464.3,3466.0,449.2583,449.6357,448.8615,449.355,3466.0
2024-04-22 10:15:00,464.33,464.38,463.35,463.99,7158.0,449.3841,449.4325,448.4356,449.055,7158.0
2024-04-22 10:20:00,464.01,465.35,464.01,464.44,9458.0,449.0744,450.3712,449.0744,449.4905,9458.0
2024-04-22 10:25:00,464.37,464.78,463.56,464.54,12289.0,449.4228,449.8196,448.6389,449.5873,12289.0
2024-04-22 10:30:00,464.75,464.83,463.92,464.18,11402.0,449.7906,449.868,448.9873,449.2389,11402.0
2024-04-22 10:35:00,464.0,464.09,462.5,463.12,10398.0,449.0647,449.1518,447.613,448.213,10398.0
2024-04-22 10:40:00,463.35,464.3,463.23,463.97,5835.0,448.4356,449.355,448.3195,449.0357,5835.0
2024-04-22 10:45:00,463.62,463.95,463.08,463.08,5029.0,448.6969,449.0163,448.1743,448.1743,5029.0
2024-04-22 10:50:00,463.3,464.4,463.3,463.99,5116.0,448.3872,449.4518,448.3872,449.055,5116.0
2024-04-22 10:55:00,463.87,464.44,463.73,463.93,6592.0,448.9389,449.4905,448.8034,448.997,6592.0
2024-04-22 11:00:00,463.88,464.16,463.55,463.68,4112.0,448.9486,449.2195,448.6292,448.755,4112.0
2024-04-22 11:05:00,463.77,464.15,463.42,464.0,6103.0,448.8421,449.2099,448.5034,449.0647,6103.0
2024-04-22 11:10:00,464.19,464.4,463.93,464.0,8722.0,449.2486,449.4518,448.997,449.0647,8722.0
2024-04-22 11:15:00,464.13,464.74,463.81,464.7,14983.0,449.1905,449.7809,448.8808,449.7422,14983.0
2024-04-22 11:20:00,464.7,464.95,464.04,464.35,7398.0,449.7422,449.9841,449.1034,449.4034,7398.0
2024-04-22 11:25:00,464.28,465.0,464.27,464.79,10247.0,449.3357,450.0325,449.326,449.8293,10247.0
2024-04-22 11:30:00,464.79,465.25,463.31,463.31,10477.0,449.8293,450.2745,448.3969,448.3969,10477.0
2024-04-22 11:35:00,463.47,464.23,463.46,463.91,9930.0,448.5518,449.2873,448.5421,448.9776,9930.0
2024-04-22 11:40:00,464.02,464.04,463.1,463.13,9662.0,449.0841,449.1034,448.1937,448.2227,9662.0
2024-04-22 11:45:00,463.38,464.34,463.38,463.94,12962.0,448.4647,449.3938,448.4647,449.0066,12962.0
2024-04-22 11:50:00,464.2,465.4,464.06,465.4,12701.0,449.2583,450.4196,449.1228,450.4196,12701.0
2024-04-22 11:55:00,465.27,465.8,464.61,464.61,4539.0,450.2938,450.8068,449.6551,449.6551,4539.0
2024-04-22 12:00:00,464.77,464.77,464.11,464.48,4795.0,449.8099,449.8099,449.1712,449.5292,4795.0
2024-04-22 12:05:00,464.48,464.48,463.89,464.0,6315.0,449.5292,449.5292,448.9582,449.0647,6315.0
2024-04-22 12:10:00,464.1,464.33,463.6,463.6,19147.0,449.1615,449.3841,448.6776,448.6776,19147.0
2024-04-22 12:15:00,463.59,463.59,462.51,463.06,2947.0,448.6679,448.6679,447.6227,448.155,2947.0
2024-04-22 12:20:00,463.2,463.85,462.83,463.85,6001.0,448.2904,448.9195,447.9324,448.9195,6001.0
2024-04-22 12:25:00,464.0,464.0,463.7,463.73,2232.0,449.0647,449.0647,448.7744,448.8034,2232.0
2024-04-22 12:30:00,463.44,464.15,463.44,463.88,3166.0,448.5227,449.2099,448.5227,448.9486,3166.0
2024-04-22 12:35:00,463.88,464.21,463.67,464.02,7194.0,448.9486,449.2679,448.7453,449.0841,7194.0
2024-04-22 12:40:00,464.02,464.18,463.89,464.03,4513.0,449.0841,449.2389,448.9582,449.0937,4513.0
2024-04-22 12:45:00,463.98,464.39,463.84,464.39,15340.0,449.0453,449.4421,448.9098,449.4421,15340.0
2024-04-22 12:50:00,464.48,464.64,463.62,463.81,16094.0,449.5292,449.6841,448.6969,448.8808,16094.0
2024-04-22 12:55:00,463.8,464.55,463.78,464.33,14192.0,448.8711,449.597,448.8518,449.3841,14192.0
2024-04-22 13:00:00,464.46,465.2,464.43,464.43,4108.0,449.5099,450.2261,449.4809,449.4809,4108.0
2024-04-22 13:05:00,464.62,464.75,464.21,464.4,9535.0,449.6647,449.7906,449.2679,449.4518,9535.0
2024-04-22 13:10:00,464.29,464.51,464.04,464.51,8241.0,449.3454,449.5583,449.1034,449.5583,8241.0
2024-04-22 13:15:00,464.53,464.6,463.93,464.17,12945.0,449.5776,449.6454,448.997,449.2292,12945.0
2024-04-22 13:20:00,464.5,464.8,464.14,464.8,3503.0,449.5486,449.8389,449.2002,449.8389,3503.0
2024-04-22 13:25:00,464.96,466.59,464.96,466.59,4837.0,449.9938,451.5713,449.9938,451.5713,4837.0
2024-04-22 13:30:00,466.45,466.64,466.25,466.62,2971.0,451.4358,451.6197,451.2423,451.6004,2971.0
2024-04-22 13:35:00,466.91,467.3,466.81,466.97,6782.0,451.881,452.2585,451.7842,451.9391,6782.0
2024-04-22 13:40:00,467.15,467.36,467.04,467.27,2284.0,452.1133,452.3165,452.0068,452.2294,2284.0
2024-04-22 13:45:00,467.27,467.74,466.9,467.09,7385.0,452.2294,452.6843,451.8714,452.0552,7385.0
2024-04-22 13:50:00,467.13,467.46,466.92,467.22,3802.0,452.0939,452.4133,451.8907,452.1811,3802.0
2024-04-22 13:55:00,467.14,467.15,466.46,466.67,1724.0,452.1036,452.1133,451.4455,451.6488,1724.0
2024-04-22 14:00:00,466.7,466.8,465.87,466.37,6608.0,451.6778,451.7746,450.8745,451.3584,6608.0
2024-04-22 14:05:00,466.41,466.75,466.0,466.0,3304.0,451.3971,451.7262,451.0003,451.0003,3304.0
2024-04-22 14:10:00,465.91,466.28,465.72,466.01,3829.0,450.9132,451.2713,450.7293,451.01,3829.0
2024-04-22 14:15:00,465.9,465.9,465.26,465.51,4102.0,450.9035,450.9035,450.2841,450.5261,4102.0
2024-04-22 14:20:00,465.37,465.76,465.35,465.73,4888.0,450.3906,450.768,450.3712,450.739,4888.0
2024-04-22 14:25:00,465.41,465.68,465.4,465.58,3086.0,450.4293,450.6906,450.4196,450.5938,3086.0
2024-04-22 14:30:00,465.52,465.81,464.8,464.8,4222.0,450.5358,450.8164,449.8389,449.8389,4222.0
2024-04-22 14:35:00,465.02,465.26,464.7,464.86,5560.0,450.0519,450.2841,449.7422,449.897,5560.0
2024-04-22 14:40:00,464.7,464.82,464.5,464.5,3508.0,449.7422,449.8583,449.5486,449.5486,3508.0
2024-04-22 14:45:00,464.34,464.46,463.53,463.56,10685.0,449.3938,449.5099,448.6098,448.6389,10685.0
2024-04-22 14:50:00,463.55,463.74,463.25,463.45,6725.0,448.6292,448.8131,448.3388,448.5324,6725.0
2024-04-22 14:55:00,463.6,464.17,463.45,464.1,11994.0,448.6776,449.2292,448.5324,449.1615,11994.0
2024-04-22 15:00:00,464.24,464.24,463.81,463.92,5112.0,449.297,449.297,448.8808,448.9873,5112.0
2024-04-22 15:05:00,463.8,463.8,463.0,463.18,11840.0,448.8711,448.8711,448.0969,448.2711,11840.0
2024-04-22 15:10:00,463.32,463.33,462.51,462.52,7343.0,448.4066,448.4163,447.6227,447.6323,7343.0
2024-04-22 15:15:00,462.58,462.58,462.2,462.35,8705.0,447.6904,447.6904,447.3226,447.4678,8705.0
2024-04-22 15:20:00,462.3,462.46,462.0,462.09,11616.0,447.4194,447.5743,447.1291,447.2162,11616.0
2024-04-22 15:25:00,462.15,462.28,461.85,462.07,10096.0,447.2742,447.4001,446.9839,447.1968,10096.0
2024-04-22 15:30:00,462.06,462.15,461.68,461.68,6959.0,447.1871,447.2742,446.8194,446.8194,6959.0
2024-04-22 15:35:00,461.6,461.95,461.42,461.85,6201.0,446.7419,447.0807,446.5677,446.9839,6201.0
2024-04-22 15:40:00,461.89,461.89,461.47,461.63,14460.0,447.0226,447.0226,446.6161,446.771,14460.0
2024-04-22 15:45:00,461.7,462.12,461.69,461.71,10803.0,446.8387,447.2452,446.8291,446.8484,10803.0
2024-04-22 15:50:00,461.68,461.76,460.83,461.17,18228.0,446.8194,446.8968,445.9967,446.3258,18228.0
2024-04-22 15:55:00,461.27,461.55,460.41,461.55,57273.0,446.4226,446.6936,445.5903,446.6936,57273.0
2024-04-23 09:30:00,466.11,471.03,465.66,470.9,49351.0,451.1068,455.8684,450.6713,455.7426,49351.0
2024-04-23 09:35:00,471.55,473.54,470.25,471.01,27465.0,456.3717,458.2976,455.1135,455.8491,27465.0
2024-04-23 09:40:00,470.75,471.3,468.5,468.5,11344.0,455.5974,456.1297,453.4199,453.4199,11344.0
2024-04-23 09:45:00,468.93,468.99,466.51,467.73,12791.0,453.836,453.8941,451.4939,452.6746,12791.0
2024-04-23 09:50:00,467.46,468.61,467.02,468.39,18268.0,452.4133,453.5263,451.9875,453.3134,18268.0
2024-04-23 09:55:00,468.45,469.36,467.0,467.07,8709.0,453.3715,454.2522,451.9681,452.0359,8709.0
2024-04-23 10:00:00,466.64,467.57,463.04,463.37,23514.0,451.6197,452.5198,448.1356,448.455,23514.0
2024-04-23 10:05:00,464.2,464.79,462.82,463.48,16548.0,449.2583,449.8293,447.9227,448.5614,16548.0
2024-04-23 10:10:00,463.37,464.63,463.36,464.42,8822.0,448.455,449.6744,448.4453,449.4712,8822.0
2024-04-23 10:15:00,464.57,465.11,464.25,464.38,6685.0,449.6163,450.139,449.3067,449.4325,6685.0
2024-04-23 10:20:00,464.13,464.17,462.22,463.13,12209.0,449.1905,449.2292,447.342,448.2227,12209.0
2024-04-23 10:25:00,463.17,463.28,461.39,461.39,6503.0,448.2614,448.3679,446.5387,446.5387,6503.0
2024-04-23 10:30:00,461.66,462.65,461.38,461.69,10121.0,446.8,447.7582,446.529,446.8291,10121.0
2024-04-23 10:35:00,462.0,462.13,460.37,460.65,8137.0,447.1291,447.2549,445.5515,445.8225,8137.0
2024-04-23 10:40:00,460.54,461.41,460.42,460.8,16284.0,445.7161,446.5581,445.5999,445.9677,16284.0
2024-04-23 10:45:00,460.93,461.75,460.93,461.32,22917.0,446.0935,446.8871,446.0935,446.471,22917.0
2024-04-23 10:50:00,461.26,462.12,461.11,461.12,27284.0,446.4129,447.2452,446.2677,446.2774,27284.0
2024-04-23 10:55:00,461.03,461.38,460.11,461.3,17813.0,446.1903,446.529,445.2999,446.4516,17813.0
2024-04-23 11:00:00,461.17,461.48,459.99,460.08,10146.0,446.3258,446.6258,445.1838,445.2709,10146.0
2024-04-23 11:05:00,459.9,459.92,457.66,458.31,14674.0,445.0967,445.116,442.9288,443.5578,14674.0
2024-04-23 11:10:00,458.57,460.49,458.44,460.49,8639.0,443.8095,445.6677,443.6837,445.6677,8639.0
2024-04-23 11:15:00,460.15,460.91,459.97,460.33,10497.0,445.3386,446.0742,445.1644,445.5128,10497.0
2024-04-23 11:20:00,460.47,460.86,459.58,459.91,7327.0,445.6483,446.0258,444.787,445.1063,7327.0
2024-04-23 11:25:00,459.81,461.59,459.78,461.42,12413.0,445.0096,446.7323,444.9805,446.5677,12413.0
2024-04-23 11:30:00,461.08,463.47,461.0,463.0,14094.0,446.2387,448.5518,446.1613,448.0969,14094.0
2024-04-23 11:35:00,462.99,464.21,462.96,464.21,8247.0,448.0872,449.2679,448.0582,449.2679,8247.0
2024-04-23 11:40:00,464.17,464.46,463.51,464.08,8521.0,449.2292,449.5099,448.5905,449.1421,8521.0
2024-04-23 11:45:00,464.03,464.86,463.64,464.86,4667.0,449.0937,449.897,448.7163,449.897,4667.0
2024-04-23 11:50:00,464.88,465.93,464.41,465.51,10860.0,449.9164,450.9326,449.4615,450.5261,10860.0
2024-04-23 11:55:00,465.7,466.24,465.45,465.61,8693.0,450.71,451.2326,450.468,450.6229,8693.0
2024-04-23 12:00:00,465.74,465.85,464.95,465.72,6219.0,450.7487,450.8551,449.9841,450.7293,6219.0
2024-04-23 12:05:00,465.79,466.03,465.21,465.29,2177.0,450.7971,451.0294,450.2357,450.3132,2177.0
2024-04-23 12:10:00,465.37,465.37,464.07,464.07,5647.0,450.3906,450.3906,449.1324,449.1324,5647.0
2024-04-23 12:15:00,464.08,464.33,463.43,463.46,1025.0,449.1421,449.3841,448.513,448.5421,1025.0
2024-04-23 12:20:00,463.15,463.15,461.74,461.75,6473.0,448.2421,448.2421,446.8774,446.8871,6473.0
2024-04-23 12:25:00,461.78,462.01,461.45,461.52,4070.0,446.9162,447.1388,446.5968,446.6645,4070.0
2024-04-23 12:30:00,461.86,463.34,461.64,462.83,10858.0,446.9936,448.4259,446.7807,447.9324,10858.0
2024-04-23 12:35:00,462.7,462.76,462.18,462.56,6856.0,447.8065,447.8646,447.3033,447.671,6856.0
2024-04-23 12:40:00,462.62,462.93,462.21,462.7,2664.0,447.7291,448.0291,447.3323,447.8065,2664.0
2024-04-23 12:45:00,462.8,464.01,462.46,464.0,3842.0,447.9033,449.0744,447.5743,449.0647,3842.0
2024-04-23 12:50:00,464.0,464.63,463.8,464.63,6728.0,449.0647,449.6744,448.8711,449.6744,6728.0
2024-04-23 12:55:00,464.31,464.63,463.68,463.68,4614.0,449.3647,449.6744,448.755,448.755,4614.0
2024-04-23 13:00:00,463.65,463.77,463.28,463.29,3797.0,448.726,448.8421,448.3679,448.3776,3797.0
2024-04-23 13:05:00,463.25,463.25,462.33,462.33,3028.0,448.3388,448.3388,447.4485,447.4485,3028.0
2024-04-23 13:10:00,462.46,462.73,462.0,462.15,2872.0,447.5743,447.8356,447.1291,447.2742,2872.0
2024-04-23 13:15:00,461.69,462.07,461.56,462.04,2821.0,446.8291,447.1968,446.7032,447.1678,2821.0
2024-04-23 13:20:00,461.93,462.13,461.09,461.21,8215.0,447.0613,447.2549,446.2484,446.3645,8215.0
2024-04-23 13:25:00,461.04,461.51,461.0,461.5,8389.0,446.2,446.6548,446.1613,446.6452,8389.0
2024-04-23 13:30:00,461.4,461.81,461.36,461.44,5513.0,446.5484,446.9452,446.5097,446.5871,5513.0
2024-04-23 13:35:00,461.6,461.6,461.0,461.35,7234.0,446.7419,446.7419,446.1613,446.5,7234.0
2024-04-23 13:40:00,461.26,461.68,461.26,461.56,7249.0,446.4129,446.8194,446.4129,446.7032,7249.0
2024-04-23 13:45:00,461.56,461.65,461.17,461.46,4811.0,446.7032,446.7903,446.3258,446.6065,4811.0
2024-04-23 13:50:00,461.72,461.74,461.0,461.11,7394.0,446.8581,446.8774,446.1613,446.2677,7394.0
2024-04-23 13:55:00,461.2,461.21,460.53,460.76,6147.0,446.3548,446.3645,445.7064,445.929,6147.0
2024-04-23 14:00:00,460.67,460.86,460.41,460.41,4787.0,445.8419,446.0258,445.5903,445.5903,4787.0
2024-04-23 14:05:00,460.83,460.86,460.36,460.37,9546.0,445.9967,446.0258,445.5419,445.5515,9546.0
2024-04-23 14:10:00,460.36,460.38,460.0,460.03,2200.0,445.5419,445.5612,445.1934,445.2225,2200.0
2024-04-23 14:15:00,460.01,460.33,459.38,459.46,8684.0,445.2031,445.5128,444.5934,444.6708,8684.0
2024-04-23 14:20:00,459.45,459.54,459.22,459.37,1896.0,444.6612,444.7483,444.4386,444.5837,1896.0
2024-04-23 14:25:00,459.48,461.29,459.36,461.29,12500.0,444.6902,446.4419,444.5741,446.4419,12500.0
2024-04-23 14:30:00,461.29,461.61,460.71,461.15,6007.0,446.4419,446.7516,445.8806,446.3064,6007.0
2024-04-23 14:35:00,460.87,461.09,460.39,460.52,3606.0,446.0354,446.2484,445.5709,445.6967,3606.0
2024-04-23 14:40:00,460.5,461.03,460.24,460.96,7872.0,445.6774,446.1903,445.4257,446.1225,7872.0
2024-04-23 14:45:00,460.99,461.02,460.38,460.53,3561.0,446.1516,446.1806,445.5612,445.7064,3561.0
2024-04-23 14:50:00,460.56,460.56,459.55,459.58,5330.0,445.7354,445.7354,444.7579,444.787,5330.0
2024-04-23 14:55:00,459.55,459.87,459.3,459.72,6554.0,444.7579,445.0676,444.516,444.9225,6554.0
2024-04-23 15:00:00,459.84,459.98,459.64,459.72,4051.0,445.0386,445.1741,444.845,444.9225,4051.0
2024-04-23 15:05:00,459.72,459.84,459.59,459.61,2155.0,444.9225,445.0386,444.7966,444.816,2155.0
2024-04-23 15:10:00,459.7,459.74,459.47,459.57,3065.0,444.9031,444.9418,444.6805,444.7773,3065.0
2024-04-23 15:15:00,459.55,460.27,459.44,460.27,5407.0,444.7579,445.4548,444.6515,445.4548,5407.0
2024-04-23 15:20:00,460.29,460.45,459.86,459.86,3415.0,445.4741,445.629,445.058,445.058,3415.0
2024-04-23 15:25:00,459.84,459.9,459.51,459.6,6369.0,445.0386,445.0967,444.7192,444.8063,6369.0
2024-04-23 15:30:00,459.43,459.54,459.21,459.52,5418.0,444.6418,444.7483,444.4289,444.7289,5418.0
2024-04-23 15:35:00,459.41,460.21,459.32,460.19,6630.0,444.6224,445.3967,444.5353,445.3773,6630.0
2024-04-23 15:40:00,460.21,460.21,459.66,459.72,7650.0,445.3967,445.3967,444.8644,444.9225,7650.0
2024-04-23 15:45:00,459.82,460.66,459.62,460.65,12067.0,445.0192,445.8322,444.8257,445.8225,12067.0
2024-04-23 15:50:00,460.55,461.23,460.35,460.75,33011.0,445.7257,446.3839,445.5322,445.9193,33011.0
2024-04-23 15:55:00,460.71,460.86,459.46,460.18,43731.0,445.8806,446.0258,444.6708,445.3677,43731.0
2024-04-24 09:30:00,462.7,463.69,458.78,459.65,29785.0,447.8065,448.7647,444.0127,444.8547,29785.0
2024-04-24 09:35:00,459.02,460.36,458.45,459.49,10587.0,444.245,445.5419,443.6933,444.6999,10587.0
2024-04-24 09:40:00,459.06,459.55,457.49,457.53,6637.0,444.2837,444.7579,442.7642,442.803,6637.0
2024-04-24 09:45:00,457.44,457.64,456.53,457.13,7551.0,442.7159,442.9094,441.8351,442.4158,7551.0
2024-04-24 09:50:00,457.27,458.57,457.27,458.5,6318.0,442.5513,443.8095,442.5513,443.7417,6318.0
2024-04-24 09:55:00,458.41,458.75,457.88,458.02,4459.0,443.6546,443.9837,443.1417,443.2772,4459.0
2024-04-24 10:00:00,458.44,458.58,457.43,457.66,8392.0,443.6837,443.8192,442.7062,442.9288,8392.0
2024-04-24 10:05:00,457.62,457.78,456.25,456.28,9844.0,442.8901,443.0449,441.5642,441.5932,9844.0
2024-04-24 10:10:00,456.5,456.9,456.06,456.86,5986.0,441.8061,442.1932,441.3803,442.1545,5986.0
2024-04-24 10:15:00,456.72,457.48,456.65,457.04,5498.0,442.019,442.7546,441.9513,442.3287,5498.0
2024-04-24 10:20:00,456.92,457.69,456.88,457.5,2991.0,442.2126,442.9578,442.1739,442.7739,2991.0
2024-04-24 10:25:00,457.78,458.6,457.62,458.46,3893.0,443.0449,443.8385,442.8901,443.703,3893.0
2024-04-24 10:30:00,458.26,458.79,458.2,458.55,1699.0,443.5095,444.0224,443.4514,443.7901,1699.0
2024-04-24 10:35:00,458.52,458.64,458.07,458.08,2175.0,443.7611,443.8772,443.3256,443.3353,2175.0
2024-04-24 10:40:00,458.14,458.34,457.26,457.26,2653.0,443.3933,443.5869,442.5416,442.5416,2653.0
2024-04-24 10:45:00,457.09,457.59,456.92,457.24,8912.0,442.3771,442.861,442.2126,442.5223,8912.0
2024-04-24 10:50:00,457.68,457.91,457.51,457.84,3043.0,442.9481,443.1707,442.7836,443.103,3043.0
2024-04-24 10:55:00,457.94,458.51,457.78,458.3,2344.0,443.1998,443.7514,443.0449,443.5482,2344.0
2024-04-24 11:00:00,458.58,458.75,457.52,457.61,6349.0,443.8192,443.9837,442.7933,442.8804,6349.0
2024-04-24 11:05:00,457.73,458.68,457.44,458.68,3803.0,442.9965,443.9159,442.7159,443.9159,3803.0
2024-04-24 11:10:00,458.64,459.29,458.63,458.82,5382.0,443.8772,444.5063,443.8675,444.0514,5382.0
2024-04-24 11:15:00,458.76,459.62,458.64,459.57,4341.0,443.9934,444.8257,443.8772,444.7773,4341.0
2024-04-24 11:20:00,459.45,459.96,458.99,459.12,5748.0,444.6612,445.1547,444.216,444.3418,5748.0
2024-04-24 11:25:00,458.99,459.75,458.78,459.75,4036.0,444.216,444.9515,444.0127,444.9515,4036.0
2024-04-24 11:30:00,459.39,459.41,459.26,459.35,1746.0,444.6031,444.6224,444.4773,444.5644,1746.0
2024-04-24 11:35:00,459.48,459.48,458.43,458.62,2606.0,444.6902,444.6902,443.674,443.8579,2606.0
2024-04-24 11:40:00,458.64,458.97,458.3,458.3,5791.0,443.8772,444.1966,443.5482,443.5482,5791.0
2024-04-24 11:45:00,458.56,458.61,458.27,458.5,1743.0,443.7998,443.8482,443.5191,443.7417,1743.0
2024-04-24 11:50:00,458.5,458.69,458.34,458.63,2000.0,443.7417,443.9256,443.5869,443.8675,2000.0
2024-04-24 11:55:00,458.38,458.97,458.38,458.86,918.0,443.6256,444.1966,443.6256,444.0901,918.0
2024-04-24 12:00:00,459.39,459.71,458.87,459.57,14769.0,444.6031,444.9128,444.0998,444.7773,14769.0
2024-04-24 12:05:00,459.62,459.62,458.98,459.06,2316.0,444.8257,444.8257,444.2063,444.2837,2316.0
2024-04-24 12:10:00,458.94,459.2,458.83,459.13,3851.0,444.1676,444.4192,444.0611,444.3515,3851.0
2024-04-24 12:15:00,459.21,459.26,458.94,458.94,1864.0,444.4289,444.4773,444.1676,444.1676,1864.0
2024-04-24 12:20:00,458.88,459.01,458.48,458.6,3182.0,444.1095,444.2353,443.7224,443.8385,3182.0
2024-04-24 12:25:00,458.71,459.08,458.59,458.85,3163.0,443.945,444.3031,443.8288,444.0805,3163.0
2024-04-24 12:30:00,458.91,459.0,458.71,458.96,2355.0,444.1385,444.2256,443.945,444.1869,2355.0
2024-04-24 12:35:00,458.75,459.27,458.75,459.27,1255.0,443.9837,444.4869,443.9837,444.4869,1255.0
2024-04-24 12:40:00,459.06,459.43,459.02,459.43,1546.0,444.2837,444.6418,444.245,444.6418,1546.0
2024-04-24 12:45:00,459.38,459.38,459.18,459.19,2051.0,444.5934,444.5934,444.3998,444.4095,2051.0
2024-04-24 12:50:00,459.18,459.26,459.0,459.15,2160.0,444.3998,444.4773,444.2256,444.3708,2160.0
2024-04-24 12:55:00,459.25,459.25,458.31,458.35,7692.0,444.4676,444.4676,443.5578,443.5966,7692.0
2024-04-24 13:00:00,458.26,458.51,458.11,458.51,4136.0,443.5095,443.7514,443.3643,443.7514,4136.0
2024-04-24 13:05:00,458.44,458.62,458.12,458.12,3520.0,443.6837,443.8579,443.374,443.374,3520.0
2024-04-24 13:10:00,458.18,458.73,458.17,458.53,2884.0,443.432,443.9643,443.4224,443.7708,2884.0
2024-04-24 13:15:00,458.3,458.83,458.19,458.83,3476.0,443.5482,444.0611,443.4417,444.0611,3476.0
2024-04-24 13:20:00,458.77,459.43,458.73,459.43,4025.0,444.003,444.6418,443.9643,444.6418,4025.0
2024-04-24 13:25:00,459.51,459.56,459.33,459.56,2121.0,444.7192,444.7676,444.545,444.7676,2121.0
2024-04-24 13:30:00,459.49,459.64,459.36,459.61,2255.0,444.6999,444.845,444.5741,444.816,2255.0
2024-04-24 13:35:00,459.45,459.97,459.43,459.97,1767.0,444.6612,445.1644,444.6418,445.1644,1767.0
2024-04-24 13:40:00,459.93,460.28,459.87,460.04,2489.0,445.1257,445.4644,445.0676,445.2322,2489.0
2024-04-24 13:45:00,459.97,460.45,459.96,460.2,2440.0,445.1644,445.629,445.1547,445.387,2440.0
2024-04-24 13:50:00,460.25,460.39,460.09,460.14,2092.0,445.4354,445.5709,445.2806,445.3289,2092.0
2024-04-24 13:55:00,460.09,460.75,460.01,460.52,3961.0,445.2806,445.9193,445.2031,445.6967,3961.0
2024-04-24 14:00:00,460.42,460.55,459.29,459.29,7531.0,445.5999,445.7257,444.5063,444.5063,7531.0
2024-04-24 14:05:00,459.67,460.46,459.4,460.46,2400.0,444.8741,445.6386,444.6128,445.6386,2400.0
2024-04-24 14:10:00,460.43,460.69,460.36,460.44,2743.0,445.6096,445.8612,445.5419,445.6193,2743.0
2024-04-24 14:15:00,460.44,460.65,460.33,460.45,4334.0,445.6193,445.8225,445.5128,445.629,4334.0
2024-04-24 14:20:00,460.55,460.62,460.25,460.62,1405.0,445.7257,445.7935,445.4354,445.7935,1405.0
2024-04-24 14:25:00,460.47,460.52,460.23,460.43,2729.0,445.6483,445.6967,445.416,445.6096,2729.0
2024-04-24 14:30:00,460.5,460.56,460.12,460.12,2499.0,445.6774,445.7354,445.3096,445.3096,2499.0
2024-04-24 14:35:00,460.06,460.23,459.72,460.22,3482.0,445.2515,445.416,444.9225,445.4064,3482.0
2024-04-24 14:40:00,460.34,460.34,460.05,460.2,1385.0,445.5225,445.5225,445.2418,445.387,1385.0
2024-04-24 14:45:00,460.3,460.35,460.0,460.0,1800.0,445.4838,445.5322,445.1934,445.1934,1800.0
2024-04-24 14:50:00,460.03,460.11,459.94,460.09,1009.0,445.2225,445.2999,445.1354,445.2806,1009.0
2024-04-24 14:55:00,460.0,460.08,459.64,459.7,4232.0,445.1934,445.2709,444.845,444.9031,4232.0
2024-04-24 15:00:00,459.57,459.69,459.37,459.4,1300.0,444.7773,444.8934,444.5837,444.6128,1300.0
2024-04-24 15:05:00,459.41,459.41,459.02,459.02,4934.0,444.6224,444.6224,444.245,444.245,4934.0
2024-04-24 15:10:00,459.15,459.15,458.88,459.14,2261.0,444.3708,444.3708,444.1095,444.3611,2261.0
2024-04-24 15:15:00,458.99,459.56,458.95,459.22,3867.0,444.216,444.7676,444.1772,444.4386,3867.0
2024-04-24 15:20:00,459.14,459.46,459.02,459.37,2683.0,444.3611,444.6708,444.245,444.5837,2683.0
2024-04-24 15:25:00,459.3,459.53,459.13,459.17,4797.0,444.516,444.7386,444.3515,444.3902,4797.0
2024-04-24 15:30:00,459.17,459.54,459.16,459.43,3278.0,444.3902,444.7483,444.3805,444.6418,3278.0
2024-04-24 15:35:00,459.45,459.54,459.26,459.37,3569.0,444.6612,444.7483,444.4773,444.5837,3569.0
2024-04-24 15:40:00,459.24,459.65,459.18,459.42,5988.0,444.4579,444.8547,444.3998,444.6321,5988.0
2024-04-24 15:45:00,459.39,459.39,458.98,458.98,5787.0,444.6031,444.6031,444.2063,444.2063,5787.0
2024-04-24 15:50:00,459.12,459.67,459.07,459.39,12138.0,444.3418,444.8741,444.2934,444.6031,12138.0
2024-04-24 15:55:00,459.47,459.72,458.81,459.15,61495.0,444.6805,444.9225,444.0418,444.3708,61495.0
2024-04-25 09:30:00,457.95,462.11,457.52,462.11,18042.0,443.2094,447.2355,442.7933,447.2355,18042.0
2024-04-25 09:35:00,462.19,462.49,461.49,461.93,4377.0,447.313,447.6033,446.6355,447.0613,4377.0
2024-04-25 09:40:00,461.49,462.19,460.97,461.95,3731.0,446.6355,447.313,446.1322,447.0807,3731.0
2024-04-25 09:45:00,461.77,462.47,461.64,461.78,8363.0,446.9065,447.5839,446.7807,446.9162,8363.0
2024-04-25 09:50:00,461.25,461.76,460.72,461.68,3209.0,446.4032,446.8968,445.8903,446.8194,3209.0
2024-04-25 09:55:00,461.83,463.6,461.82,462.47,10692.0,446.9645,448.6776,446.9549,447.5839,10692.0
2024-04-25 10:00:00,462.45,462.72,462.16,462.61,2929.0,447.5646,447.8259,447.2839,447.7194,2929.0
2024-04-25 10:05:00,462.3,462.49,460.98,461.2,8605.0,447.4194,447.6033,446.1419,446.3548,8605.0
2024-04-25 10:10:00,461.24,461.24,460.15,460.15,2047.0,446.3935,446.3935,445.3386,445.3386,2047.0
2024-04-25 10:15:00,460.16,460.25,458.62,458.87,3923.0,445.3483,445.4354,443.8579,444.0998,3923.0
2024-04-25 10:20:00,458.49,459.38,458.49,459.0,2899.0,443.7321,444.5934,443.7321,444.2256,2899.0
2024-04-25 10:25:00,458.81,459.39,458.8,459.01,4000.0,444.0418,444.6031,444.0321,444.2353,4000.0
2024-04-25 10:30:00,458.93,460.0,458.74,459.83,4811.0,444.1579,445.1934,443.974,445.0289,4811.0
2024-04-25 10:35:00,459.98,460.68,459.98,460.36,5261.0,445.1741,445.8516,445.1741,445.5419,5261.0
2024-04-25 10:40:00,460.47,460.98,459.47,459.66,5652.0,445.6483,446.1419,444.6805,444.8644,5652.0
2024-04-25 10:45:00,459.8,460.21,459.8,460.21,600.0,444.9999,445.3967,444.9999,445.3967,600.0
2024-04-25 10:50:00,460.15,460.85,460.15,460.74,955.0,445.3386,446.0161,445.3386,445.9096,955.0
2024-04-25 10:55:00,460.93,460.93,460.04,460.21,2932.0,446.0935,446.0935,445.2322,445.3967,2932.0
2024-04-25 11:00:00,460.0,460.03,459.62,459.77,2790.0,445.1934,445.2225,444.8257,444.9709,2790.0
2024-04-25 11:05:00,459.61,460.13,459.24,459.76,4165.0,444.816,445.3193,444.4579,444.9612,4165.0
2024-04-25 11:10:00,460.04,460.04,459.31,459.62,2913.0,445.2322,445.2322,444.5257,444.8257,2913.0
2024-04-25 11:15:00,459.66,459.94,459.23,459.45,3906.0,444.8644,445.1354,444.4482,444.6612,3906.0
2024-04-25 11:20:00,459.27,459.87,459.13,459.66,4147.0,444.4869,445.0676,444.3515,444.8644,4147.0
2024-04-25 11:25:00,460.01,460.48,459.57,459.64,4647.0,445.2031,445.658,444.7773,444.845,4647.0
2024-04-25 11:30:00,459.8,460.16,459.77,460.15,2164.0,444.9999,445.3483,444.9709,445.3386,2164.0
2024-04-25 11:35:00,460.2,460.2,459.08,459.08,1829.0,445.387,445.387,444.3031,444.3031,1829.0
2024-04-25 11:40:00,459.24,459.89,459.21,459.84,2584.0,444.4579,445.087,444.4289,445.0386,2584.0
2024-04-25 11:45:00,459.69,459.82,459.3,459.3,3607.0,444.8934,445.0192,444.516,444.516,3607.0
2024-04-25 11:50:00,459.5,460.6,459.5,460.57,9259.0,444.7095,445.7741,444.7095,445.7451,9259.0
2024-04-25 11:55:00,460.63,460.65,460.09,460.22,2200.0,445.8032,445.8225,445.2806,445.4064,2200.0
2024-04-25 12:00:00,460.36,460.56,460.09,460.32,2310.0,445.5419,445.7354,445.2806,445.5031,2310.0
2024-04-25 12:05:00,460.32,460.67,460.32,460.67,1468.0,445.5031,445.8419,445.5031,445.8419,1468.0
2024-04-25 12:10:00,460.66,460.85,460.43,460.43,2750.0,445.8322,446.0161,445.6096,445.6096,2750.0
2024-04-25 12:15:00,460.57,461.02,460.57,461.02,1238.0,445.7451,446.1806,445.7451,446.1806,1238.0
2024-04-25 12:20:00,461.02,461.4,461.01,461.39,1990.0,446.1806,446.5484,446.1709,446.5387,1990.0
2024-04-25 12:25:00,461.24,461.31,460.95,461.26,1820.0,446.3935,446.4613,446.1129,446.4129,1820.0
2024-04-25 12:30:00,461.39,461.65,461.18,461.65,2122.0,446.5387,446.7903,446.3355,446.7903,2122.0
2024-04-25 12:35:00,461.56,461.93,461.56,461.93,1500.0,446.7032,447.0613,446.7032,447.0613,1500.0
2024-04-25 12:40:00,462.09,462.79,461.82,462.79,4354.0,447.2162,447.8936,446.9549,447.8936,4354.0
2024-04-25 12:45:00,462.85,463.2,462.53,462.65,3295.0,447.9517,448.2904,447.642,447.7582,3295.0
2024-04-25 12:50:00,462.88,462.9,462.8,462.81,300.0,447.9807,448.0001,447.9033,447.913,300.0
2024-04-25 12:55:00,462.81,462.9,462.46,462.61,3298.0,447.913,448.0001,447.5743,447.7194,3298.0
2024-04-25 13:00:00,462.86,462.86,462.7,462.77,900.0,447.9614,447.9614,447.8065,447.8743,900.0
2024-04-25 13:05:00,462.85,463.07,462.84,463.06,1120.0,447.9517,448.1646,447.942,448.155,1120.0
2024-04-25 13:10:00,462.91,463.25,462.68,462.84,2027.0,448.0098,448.3388,447.7872,447.942,2027.0
2024-04-25 13:15:00,462.75,462.88,461.95,462.12,4718.0,447.8549,447.9807,447.0807,447.2452,4718.0
2024-04-25 13:20:00,462.08,462.33,461.76,462.18,3712.0,447.2065,447.4485,446.8968,447.3033,3712.0
2024-04-25 13:25:00,462.1,462.1,461.72,462.06,3499.0,447.2259,447.2259,446.8581,447.1871,3499.0
2024-04-25 13:30:00,462.01,462.11,461.83,461.98,1468.0,447.1388,447.2355,446.9645,447.1097,1468.0
2024-04-25 13:35:00,461.89,462.4,461.88,462.15,2241.0,447.0226,447.5162,447.0129,447.2742,2241.0
2024-04-25 13:40:00,462.14,462.38,462.03,462.14,2297.0,447.2646,447.4968,447.1581,447.2646,2297.0
2024-04-25 13:45:00,462.25,462.62,462.25,462.53,3646.0,447.371,447.7291,447.371,447.642,3646.0
2024-04-25 13:50:00,462.52,462.9,462.43,462.9,3144.0,447.6323,448.0001,447.5452,448.0001,3144.0
2024-04-25 13:55:00,462.88,462.99,462.45,462.66,9979.0,447.9807,448.0872,447.5646,447.7678,9979.0
2024-04-25 14:00:00,462.66,462.69,462.24,462.28,11414.0,447.7678,447.7969,447.3613,447.4001,11414.0
2024-04-25 14:05:00,462.36,463.0,462.36,462.97,4269.0,447.4775,448.0969,447.4775,448.0679,4269.0
2024-04-25 14:10:00,463.14,463.85,463.07,463.28,7985.0,448.2324,448.9195,448.1646,448.3679,7985.0
2024-04-25 14:15:00,463.19,463.39,463.12,463.39,2029.0,448.2808,448.4743,448.213,448.4743,2029.0
2024-04-25 14:20:00,463.37,463.59,463.1,463.15,2319.0,448.455,448.6679,448.1937,448.2421,2319.0
2024-04-25 14:25:00,463.07,463.45,462.81,462.81,2942.0,448.1646,448.5324,447.913,447.913,2942.0
2024-04-25 14:30:00,462.76,463.37,462.76,463.27,1000.0,447.8646,448.455,447.8646,448.3582,1000.0
2024-04-25 14:35:00,463.07,463.14,462.78,463.14,1940.0,448.1646,448.2324,447.884,448.2324,1940.0
2024-04-25 14:40:00,463.14,463.31,463.04,463.31,1424.0,448.2324,448.3969,448.1356,448.3969,1424.0
2024-04-25 14:45:00,463.11,463.12,462.89,462.95,1459.0,448.2033,448.213,447.9904,448.0485,1459.0
2024-04-25 14:50:00,462.86,463.66,462.86,463.63,9678.0,447.9614,448.7356,447.9614,448.7066,9678.0
2024-04-25 14:55:00,463.49,463.76,463.26,463.55,3165.0,448.5711,448.8324,448.3485,448.6292,3165.0
2024-04-25 15:00:00,463.52,464.32,463.52,464.25,4413.0,448.6001,449.3744,448.6001,449.3067,4413.0
2024-04-25 15:05:00,464.24,464.24,463.93,464.01,2668.0,449.297,449.297,448.997,449.0744,2668.0
2024-04-25 15:10:00,464.01,464.02,463.78,463.96,2684.0,449.0744,449.0841,448.8518,449.026,2684.0
2024-04-25 15:15:00,464.01,464.4,463.88,464.36,3702.0,449.0744,449.4518,448.9486,449.4131,3702.0
2024-04-25 15:20:00,464.37,464.53,464.22,464.32,4972.0,449.4228,449.5776,449.2776,449.3744,4972.0
2024-04-25 15:25:00,464.27,464.97,464.27,464.93,4874.0,449.326,450.0035,449.326,449.9648,4874.0
2024-04-25 15:30:00,464.85,464.92,464.67,464.84,4674.0,449.8873,449.9551,449.7131,449.8777,4674.0
2024-04-25 15:35:00,464.75,464.85,464.52,464.85,5233.0,449.7906,449.8873,449.568,449.8873,5233.0
2024-04-25 15:40:00,464.85,464.98,464.47,464.72,5729.0,449.8873,450.0132,449.5196,449.7615,5729.0
2024-04-25 15:45:00,464.74,464.86,464.25,464.25,6868.0,449.7809,449.897,449.3067,449.3067,6868.0
2024-04-25 15:50:00,464.5,464.82,464.23,464.49,11705.0,449.5486,449.8583,449.2873,449.5389,11705.0
2024-04-25 15:55:00,464.52,465.6,464.52,464.93,70625.0,449.568,450.6132,449.568,449.9648,70625.0
2024-04-26 09:30:00,463.9,466.0,463.51,464.58,17409.0,448.9679,451.0003,448.5905,449.626,17409.0
2024-04-26 09:35:00,465.0,465.0,463.0,463.12,5271.0,450.0325,450.0325,448.0969,448.213,5271.0
2024-04-26 09:40:00,463.03,463.94,462.2,462.55,1900.0,448.1259,449.0066,447.3226,447.6614,1900.0
2024-04-26 09:45:00,462.83,462.84,461.85,462.74,2079.0,447.9324,447.942,446.9839,447.8453,2079.0
2024-04-26 09:50:00,461.95,462.7,461.95,462.63,692.0,447.0807,447.8065,447.0807,447.7388,692.0
2024-04-26 09:55:00,462.35,463.2,462.35,463.18,3198.0,447.4678,448.2904,447.4678,448.2711,3198.0
2024-04-26 10:00:00,463.38,463.86,462.98,463.8,2042.0,448.4647,448.9292,448.0775,448.8711,2042.0
2024-04-26 10:05:00,463.64,463.82,462.21,462.21,26269.0,448.7163,448.8905,447.3323,447.3323,26269.0
2024-04-26 10:10:00,462.2,462.2,461.0,461.12,7764.0,447.3226,447.3226,446.1613,446.2774,7764.0
2024-04-26 10:15:00,461.06,461.46,460.2,460.25,6482.0,446.2193,446.6065,445.387,445.4354,6482.0
2024-04-26 10:20:00,460.28,460.9,460.13,460.49,13042.0,445.4644,446.0645,445.3193,445.6677,13042.0
2024-04-26 10:25:00,460.39,460.85,460.23,460.38,7482.0,445.5709,446.0161,445.416,445.5612,7482.0
2024-04-26 10:30:00,460.37,461.56,460.19,461.56,7501.0,445.5515,446.7032,445.3773,446.7032,7501.0
2024-04-26 10:35:00,461.67,461.88,460.76,461.17,6039.0,446.8097,447.0129,445.929,446.3258,6039.0
2024-04-26 10:40:00,461.11,461.19,460.35,460.38,5654.0,446.2677,446.3451,445.5322,445.5612,5654.0
2024-04-26 10:45:00,460.65,461.15,460.37,460.37,8676.0,445.8225,446.3064,445.5515,445.5515,8676.0
2024-04-26 10:50:00,460.34,461.07,460.11,460.77,5845.0,445.5225,446.229,445.2999,445.9387,5845.0
2024-04-26 10:55:00,460.96,461.34,460.62,461.29,2861.0,446.1225,446.4903,445.7935,446.4419,2861.0
2024-04-26 11:00:00,461.31,461.31,460.24,460.24,2761.0,446.4613,446.4613,445.4257,445.4257,2761.0
2024-04-26 11:05:00,460.14,460.44,459.54,459.65,4738.0,445.3289,445.6193,444.7483,444.8547,4738.0
2024-04-26 11:10:00,459.66,459.95,459.23,459.27,5155.0,444.8644,445.1451,444.4482,444.4869,5155.0
2024-04-26 11:15:00,459.5,459.77,459.17,459.36,3765.0,444.7095,444.9709,444.3902,444.5741,3765.0
2024-04-26 11:20:00,459.52,460.64,459.36,460.26,5209.0,444.7289,445.8128,444.5741,445.4451,5209.0
2024-04-26 11:25:00,460.14,460.61,460.13,460.46,2011.0,445.3289,445.7838,445.3193,445.6386,2011.0
2024-04-26 11:30:00,460.36,460.5,460.06,460.12,1200.0,445.5419,445.6774,445.2515,445.3096,1200.0
2024-04-26 11:35:00,460.16,460.5,460.11,460.11,3015.0,445.3483,445.6774,445.2999,445.2999,3015.0
2024-04-26 11:40:00,459.97,460.89,459.96,460.79,4294.0,445.1644,446.0548,445.1547,445.958,4294.0
2024-04-26 11:45:00,460.94,460.95,460.31,460.32,2388.0,446.1032,446.1129,445.4935,445.5031,2388.0
2024-04-26 11:50:00,460.43,460.77,460.33,460.69,5524.0,445.6096,445.9387,445.5128,445.8612,5524.0
2024-04-26 11:55:00,460.93,460.93,460.26,460.68,1888.0,446.0935,446.0935,445.4451,445.8516,1888.0
2024-04-26 12:00:00,460.6,460.86,460.38,460.75,2701.0,445.7741,446.0258,445.5612,445.9193,2701.0
2024-04-26 12:05:00,460.75,461.2,460.63,461.07,4882.0,445.9193,446.3548,445.8032,446.229,4882.0
2024-04-26 12:10:00,461.52,461.6,461.22,461.37,1000.0,446.6645,446.7419,446.3742,446.5194,1000.0
2024-04-26 12:15:00,461.33,461.8,461.28,461.64,5267.0,446.4806,446.9355,446.4322,446.7807,5267.0
2024-04-26 12:20:00,461.43,461.67,461.29,461.67,1069.0,446.5774,446.8097,446.4419,446.8097,1069.0
2024-04-26 12:25:00,461.78,461.82,461.54,461.7,1808.0,446.9162,446.9549,446.6839,446.8387,1808.0
2024-04-26 12:30:00,461.56,461.71,461.4,461.62,1876.0,446.7032,446.8484,446.5484,446.7613,1876.0
2024-04-26 12:35:00,461.61,461.72,461.37,461.6,2663.0,446.7516,446.8581,446.5194,446.7419,2663.0
2024-04-26 12:40:00,461.61,462.0,461.52,462.0,3816.0,446.7516,447.1291,446.6645,447.1291,3816.0
2024-04-26 12:45:00,462.22,462.23,461.84,462.16,4560.0,447.342,447.3517,446.9742,447.2839,4560.0
2024-04-26 12:50:00,462.39,462.59,462.3,462.37,1730.0,447.5065,447.7001,447.4194,447.4872,1730.0
2024-04-26 12:55:00,462.47,462.59,461.87,461.87,5653.0,447.5839,447.7001,447.0033,447.0033,5653.0
2024-04-26 13:00:00,462.1,462.53,461.75,462.19,2900.0,447.2259,447.642,446.8871,447.313,2900.0
2024-04-26 13:05:00,462.04,462.23,461.95,462.06,2309.0,447.1678,447.3517,447.0807,447.1871,2309.0
2024-04-26 13:10:00,461.9,462.06,461.9,462.04,800.0,447.0323,447.1871,447.0323,447.1678,800.0
2024-04-26 13:15:00,461.96,462.06,461.88,461.99,1511.0,447.0904,447.1871,447.0129,447.1194,1511.0
2024-04-26 13:20:00,462.11,462.29,462.11,462.25,1150.0,447.2355,447.4097,447.2355,447.371,1150.0
2024-04-26 13:25:00,462.44,462.45,461.95,461.95,1552.0,447.5549,447.5646,447.0807,447.0807,1552.0
2024-04-26 13:30:00,461.95,462.44,461.95,462.12,1935.0,447.0807,447.5549,447.0807,447.2452,1935.0
2024-04-26 13:35:00,462.2,462.49,462.2,462.49,606.0,447.3226,447.6033,447.3226,447.6033,606.0
2024-04-26 13:40:00,462.58,462.59,462.18,462.23,1478.0,447.6904,447.7001,447.3033,447.3517,1478.0
2024-04-26 13:45:00,462.18,462.31,462.05,462.31,1005.0,447.3033,447.4291,447.1775,447.4291,1005.0
2024-04-26 13:50:00,462.39,462.58,462.33,462.43,3921.0,447.5065,447.6904,447.4485,447.5452,3921.0
2024-04-26 13:55:00,462.34,462.41,462.24,462.24,684.0,447.4581,447.5259,447.3613,447.3613,684.0
2024-04-26 14:00:00,462.36,462.56,462.29,462.29,1523.0,447.4775,447.671,447.4097,447.4097,1523.0
2024-04-26 14:05:00,462.5,462.62,462.28,462.29,2855.0,447.613,447.7291,447.4001,447.4097,2855.0
2024-04-26 14:10:00,462.34,462.64,462.34,462.5,1100.0,447.4581,447.7485,447.4581,447.613,1100.0
2024-04-26 14:15:00,462.4,462.53,462.07,462.14,1210.0,447.5162,447.642,447.1968,447.2646,1210.0
2024-04-26 14:20:00,462.42,462.42,462.15,462.15,800.0,447.5356,447.5356,447.2742,447.2742,800.0
2024-04-26 14:25:00,462.24,462.36,462.08,462.24,1300.0,447.3613,447.4775,447.2065,447.3613,1300.0
2024-04-26 14:30:00,462.25,462.34,461.88,462.1,1973.0,447.371,447.4581,447.0129,447.2259,1973.0
2024-04-26 14:35:00,462.06,462.07,461.89,462.06,1051.0,447.1871,447.1968,447.0226,447.1871,1051.0
2024-04-26 14:40:00,462.11,462.12,461.99,462.09,1345.0,447.2355,447.2452,447.1194,447.2162,1345.0
2024-04-26 14:45:00,462.19,462.55,462.18,462.52,1540.0,447.313,447.6614,447.3033,447.6323,1540.0
2024-04-26 14:50:00,462.49,462.56,462.35,462.48,1227.0,447.6033,447.671,447.4678,447.5936,1227.0
2024-04-26 14:55:00,462.38,462.58,462.28,462.43,3650.0,447.4968,447.6904,447.4001,447.5452,3650.0
2024-04-26 15:00:00,462.32,462.5,462.32,462.43,1911.0,447.4388,447.613,447.4388,447.5452,1911.0
2024-04-26 15:05:00,462.39,462.48,462.36,462.36,885.0,447.5065,447.5936,447.4775,447.4775,885.0
2024-04-26 15:10:00,462.35,462.35,462.16,462.16,700.0,447.4678,447.4678,447.2839,447.2839,700.0
2024-04-26 15:15:00,462.05,462.21,461.91,462.21,2446.0,447.1775,447.3323,447.042,447.3323,2446.0
2024-04-26 15:20:00,462.04,462.3,462.04,462.3,1307.0,447.1678,447.4194,447.1678,447.4194,1307.0
2024-04-26 15:25:00,462.38,462.44,462.0,462.09,2048.0,447.4968,447.5549,447.1291,447.2162,2048.0
2024-04-26 15:30:00,462.04,462.24,461.77,462.2,3602.0,447.1678,447.3613,446.9065,447.3226,3602.0
2024-04-26 15:35:00,462.24,462.39,462.08,462.18,5143.0,447.3613,447.5065,447.2065,447.3033,5143.0
2024-04-26 15:40:00,462.06,462.5,462.06,462.32,6406.0,447.1871,447.613,447.1871,447.4388,6406.0
2024-04-26 15:45:00,462.38,462.5,461.74,461.74,16353.0,447.4968,447.613,446.8774,446.8774,16353.0
2024-04-26 15:50:00,461.64,461.89,461.36,461.77,7204.0,446.7807,447.0226,446.5097,446.9065,7204.0
2024-04-26 15:55:00,461.62,461.9,461.0,461.01,36257.0,446.7613,447.0323,446.1613,446.1709,36257.0
2024-04-29 09:30:00,461.99,463.21,461.95,463.06,9195.0,447.1194,448.3001,447.0807,448.155,9195.0
2024-04-29 09:35:00,462.66,463.64,462.63,463.45,5044.0,447.7678,448.7163,447.7388,448.5324,5044.0
2024-04-29 09:40:00,463.6,464.5,463.6,464.08,6238.0,448.6776,449.5486,448.6776,449.1421,6238.0
2024-04-29 09:45:00,463.86,464.42,463.6,463.61,2708.0,448.9292,449.4712,448.6776,448.6873,2708.0
2024-04-29 09:50:00,463.82,464.98,463.66,464.65,5618.0,448.8905,450.0132,448.7356,449.6938,5618.0
2024-04-29 09:55:00,465.0,465.0,463.81,463.9,3574.0,450.0325,450.0325,448.8808,448.9679,3574.0
2024-04-29 10:00:00,464.3,464.67,464.25,464.6,3551.0,449.355,449.7131,449.3067,449.6454,3551.0
2024-04-29 10:05:00,464.64,464.9,464.3,464.3,3102.0,449.6841,449.9357,449.355,449.355,3102.0
2024-04-29 10:10:00,465.04,465.47,464.76,465.17,5539.0,450.0712,450.4874,449.8002,450.197,5539.0
2024-04-29 10:15:00,465.57,465.74,465.0,465.14,1995.0,450.5842,450.7487,450.0325,450.168,1995.0
2024-04-29 10:20:00,464.98,465.1,464.75,464.75,1260.0,450.0132,450.1293,449.7906,449.7906,1260.0
2024-04-29 10:25:00,464.59,464.84,464.32,464.53,1619.0,449.6357,449.8777,449.3744,449.5776,1619.0
2024-04-29 10:30:00,464.4,464.58,463.75,464.04,2268.0,449.4518,449.626,448.8227,449.1034,2268.0
2024-04-29 10:35:00,463.97,464.53,463.97,464.2,2783.0,449.0357,449.5776,449.0357,449.2583,2783.0
2024-04-29 10:40:00,464.32,464.65,464.32,464.55,1562.0,449.3744,449.6938,449.3744,449.597,1562.0
2024-04-29 10:45:00,464.67,465.16,464.41,464.89,9509.0,449.7131,450.1874,449.4615,449.926,9509.0
2024-04-29 10:50:00,465.16,465.43,465.16,465.31,3049.0,450.1874,450.4487,450.1874,450.3325,3049.0
2024-04-29 10:55:00,465.62,465.88,465.41,465.88,1611.0,450.6326,450.8842,450.4293,450.8842,1611.0
2024-04-29 11:00:00,465.62,465.72,465.35,465.72,1610.0,450.6326,450.7293,450.3712,450.7293,1610.0
2024-04-29 11:05:00,465.72,465.73,465.57,465.57,1406.0,450.7293,450.739,450.5842,450.5842,1406.0
2024-04-29 11:10:00,465.59,465.75,465.55,465.55,2311.0,450.6035,450.7584,450.5648,450.5648,2311.0
2024-04-29 11:15:00,465.55,465.63,465.32,465.33,1915.0,450.5648,450.6422,450.3422,450.3519,1915.0
2024-04-29 11:20:00,465.52,465.8,465.52,465.66,1653.0,450.5358,450.8068,450.5358,450.6713,1653.0
2024-04-29 11:25:00,465.44,465.75,465.25,465.62,3772.0,450.4583,450.7584,450.2745,450.6326,3772.0
2024-04-29 11:30:00,465.68,466.06,465.66,465.93,1100.0,450.6906,451.0584,450.6713,450.9326,1100.0
2024-04-29 11:35:00,466.06,466.18,465.81,465.81,2268.0,451.0584,451.1745,450.8164,450.8164,2268.0
2024-04-29 11:40:00,465.74,466.09,465.57,465.96,3800.0,450.7487,451.0874,450.5842,450.9616,3800.0
2024-04-29 11:45:00,466.03,466.03,465.56,465.56,2968.0,451.0294,451.0294,450.5745,450.5745,2968.0
2024-04-29 11:50:00,465.68,465.77,465.57,465.66,2052.0,450.6906,450.7777,450.5842,450.6713,2052.0
2024-04-29 11:55:00,465.71,466.08,465.71,466.0,3553.0,450.7197,451.0777,450.7197,451.0003,3553.0
2024-04-29 12:00:00,466.0,466.58,466.0,466.43,5829.0,451.0003,451.5617,451.0003,451.4165,5829.0
2024-04-29 12:05:00,466.37,466.37,466.15,466.15,505.0,451.3584,451.3584,451.1455,451.1455,505.0
2024-04-29 12:10:00,466.17,466.21,465.7,465.85,1193.0,451.1648,451.2036,450.71,450.8551,1193.0
2024-04-29 12:15:00,465.89,466.08,465.79,465.84,1988.0,450.8939,451.0777,450.7971,450.8455,1988.0
2024-04-29 12:20:00,465.95,466.03,465.6,466.03,958.0,450.9519,451.0294,450.6132,451.0294,958.0
2024-04-29 12:25:00,466.08,466.26,465.9,466.26,2556.0,451.0777,451.252,450.9035,451.252,2556.0
2024-04-29 12:30:00,466.29,466.29,466.11,466.12,1388.0,451.281,451.281,451.1068,451.1165,1388.0
2024-04-29 12:35:00,466.14,466.3,466.02,466.1,956.0,451.1358,451.2907,451.0197,451.0971,956.0
2024-04-29 12:40:00,466.16,466.49,466.16,466.24,1829.0,451.1552,451.4745,451.1552,451.2326,1829.0
2024-04-29 12:45:00,466.23,466.39,466.1,466.11,2316.0,451.2229,451.3778,451.0971,451.1068,2316.0
2024-04-29 12:50:00,465.92,465.92,465.75,465.75,1569.0,450.9229,450.9229,450.7584,450.7584,1569.0
2024-04-29 12:55:00,465.59,465.66,465.23,465.26,3221.0,450.6035,450.6713,450.2551,450.2841,3221.0
2024-04-29 13:00:00,465.17,465.42,465.05,465.38,3305.0,450.197,450.439,450.0809,450.4003,3305.0
2024-04-29 13:05:00,465.37,465.42,465.26,465.42,1778.0,450.3906,450.439,450.2841,450.439,1778.0
2024-04-29 13:10:00,465.2,465.4,465.01,465.34,1382.0,450.2261,450.4196,450.0422,450.3616,1382.0
2024-04-29 13:15:00,465.35,465.35,465.14,465.32,1724.0,450.3712,450.3712,450.168,450.3422,1724.0
2024-04-29 13:20:00,465.48,465.74,465.43,465.74,1415.0,450.4971,450.7487,450.4487,450.7487,1415.0
2024-04-29 13:25:00,465.54,465.94,465.54,465.69,1140.0,450.5551,450.9423,450.5551,450.7003,1140.0
2024-04-29 13:30:00,465.91,466.07,465.91,466.04,1923.0,450.9132,451.0681,450.9132,451.039,1923.0
2024-04-29 13:35:00,466.14,466.26,466.13,466.15,1116.0,451.1358,451.252,451.1261,451.1455,1116.0
2024-04-29 13:40:00,466.14,466.15,465.9,466.06,796.0,451.1358,451.1455,450.9035,451.0584,796.0
2024-04-29 13:45:00,466.13,466.13,465.38,465.46,2966.0,451.1261,451.1261,450.4003,450.4777,2966.0
2024-04-29 13:50:00,465.66,465.93,465.66,465.93,923.0,450.6713,450.9326,450.6713,450.9326,923.0
2024-04-29 13:55:00,465.81,466.01,465.64,465.64,2289.0,450.8164,451.01,450.6519,450.6519,2289.0
2024-04-29 14:00:00,465.76,465.77,465.59,465.64,1810.0,450.768,450.7777,450.6035,450.6519,1810.0
2024-04-29 14:05:00,465.55,465.56,465.4,465.56,800.0,450.5648,450.5745,450.4196,450.5745,800.0
2024-04-29 14:10:00,465.66,465.89,465.65,465.89,1396.0,450.6713,450.8939,450.6616,450.8939,1396.0
2024-04-29 14:15:00,465.94,465.94,465.72,465.74,935.0,450.9423,450.9423,450.7293,450.7487,935.0
2024-04-29 14:20:00,465.88,465.88,465.69,465.69,300.0,450.8842,450.8842,450.7003,450.7003,300.0
2024-04-29 14:25:00,465.91,466.0,465.79,465.91,1981.0,450.9132,451.0003,450.7971,450.9132,1981.0
2024-04-29 14:30:00,465.91,465.91,465.29,465.72,2381.0,450.9132,450.9132,450.3132,450.7293,2381.0
2024-04-29 14:35:00,465.64,465.7,465.57,465.57,500.0,450.6519,450.71,450.5842,450.5842,500.0
2024-04-29 14:40:00,465.57,465.72,465.47,465.72,2435.0,450.5842,450.7293,450.4874,450.7293,2435.0
2024-04-29 14:45:00,465.82,465.91,465.74,465.81,1694.0,450.8261,450.9132,450.7487,450.8164,1694.0
2024-04-29 14:50:00,465.82,466.09,465.82,466.08,2886.0,450.8261,451.0874,450.8261,451.0777,2886.0
2024-04-29 14:55:00,466.13,466.18,466.0,466.18,2944.0,451.1261,451.1745,451.0003,451.1745,2944.0
2024-04-29 15:00:00,466.0,467.0,465.78,466.55,27068.0,451.0003,451.9681,450.7874,451.5326,27068.0
2024-04-29 15:05:00,466.35,466.62,466.1,466.62,3711.0,451.3391,451.6004,451.0971,451.6004,3711.0
2024-04-29 15:10:00,466.54,467.03,466.31,467.01,1619.0,451.5229,451.9972,451.3003,451.9778,1619.0
2024-04-29 15:15:00,467.23,467.31,466.96,467.05,3161.0,452.1907,452.2682,451.9294,452.0165,3161.0
2024-04-29 15:20:00,467.15,467.3,466.6,466.74,4230.0,452.1133,452.2585,451.581,451.7165,4230.0
2024-04-29 15:25:00,466.98,467.35,466.96,467.35,1226.0,451.9488,452.3069,451.9294,452.3069,1226.0
2024-04-29 15:30:00,467.36,467.36,466.84,466.95,2132.0,452.3165,452.3165,451.8133,451.9197,2132.0
2024-04-29 15:35:00,466.99,466.99,466.55,466.67,4632.0,451.9585,451.9585,451.5326,451.6488,4632.0
2024-04-29 15:40:00,466.82,467.05,466.72,467.0,5382.0,451.7939,452.0165,451.6971,451.9681,5382.0
2024-04-29 15:45:00,467.09,467.15,466.61,466.61,5230.0,452.0552,452.1133,451.5907,451.5907,5230.0
2024-04-29 15:50:00,466.45,467.07,466.44,466.5,5307.0,451.4358,452.0359,451.4262,451.4842,5307.0
2024-04-29 15:55:00,466.52,467.65,466.28,467.46,55694.0,451.5036,452.5972,451.2713,452.4133,55694.0
2024-04-30 09:30:00,467.08,467.66,466.77,467.0,11839.0,452.0456,452.6069,451.7455,451.9681,11839.0
2024-04-30 09:35:00,467.6,467.98,466.98,467.5,4334.0,452.5488,452.9166,451.9488,452.452,4334.0
2024-04-30 09:40:00,467.5,467.57,466.31,466.31,4592.0,452.452,452.5198,451.3003,451.3003,4592.0
2024-04-30 09:45:00,466.61,467.57,466.34,467.3,3710.0,451.5907,452.5198,451.3294,452.2585,3710.0
2024-04-30 09:50:00,467.3,467.45,466.47,466.48,4499.0,452.2585,452.4036,451.4552,451.4649,4499.0
2024-04-30 09:55:00,466.99,466.99,466.32,466.35,4174.0,451.9585,451.9585,451.31,451.3391,4174.0
2024-04-30 10:00:00,466.35,466.95,466.0,466.57,4111.0,451.3391,451.9197,451.0003,451.552,4111.0
2024-04-30 10:05:00,466.7,466.93,466.39,466.51,2957.0,451.6778,451.9004,451.3778,451.4939,2957.0
2024-04-30 10:10:00,466.21,466.49,465.59,466.37,1834.0,451.2036,451.4745,450.6035,451.3584,1834.0
2024-04-30 10:15:00,466.23,466.65,465.82,466.01,2942.0,451.2229,451.6294,450.8261,451.01,2942.0
2024-04-30 10:20:00,465.99,465.99,465.82,465.82,828.0,450.9906,450.9906,450.8261,450.8261,828.0
2024-04-30 10:25:00,465.82,465.95,465.37,465.37,6060.0,450.8261,450.9519,450.3906,450.3906,6060.0
2024-04-30 10:30:00,465.48,465.59,464.7,464.9,4334.0,450.4971,450.6035,449.7422,449.9357,4334.0
2024-04-30 10:35:00,464.87,465.25,464.59,465.17,1980.0,449.9067,450.2745,449.6357,450.197,1980.0
2024-04-30 10:40:00,464.54,464.61,464.4,464.4,1820.0,449.5873,449.6551,449.4518,449.4518,1820.0
2024-04-30 10:45:00,464.61,465.18,464.5,465.02,2222.0,449.6551,450.2067,449.5486,450.0519,2222.0
2024-04-30 10:50:00,465.19,465.36,465.01,465.14,781.0,450.2164,450.3809,450.0422,450.168,781.0
2024-04-30 10:55:00,465.25,465.9,465.22,465.22,1009.0,450.2745,450.9035,450.2454,450.2454,1009.0
2024-04-30 11:00:00,465.05,465.25,464.85,465.09,1686.0,450.0809,450.2745,449.8873,450.1196,1686.0
2024-04-30 11:05:00,464.88,464.88,464.36,464.36,2514.0,449.9164,449.9164,449.4131,449.4131,2514.0
2024-04-30 11:10:00,464.45,464.92,464.23,464.91,3533.0,449.5002,449.9551,449.2873,449.9454,3533.0
2024-04-30 11:15:00,464.89,465.53,464.7,464.99,8505.0,449.926,450.5454,449.7422,450.0228,8505.0
2024-04-30 11:20:00,465.07,465.07,464.67,464.95,2117.0,450.1003,450.1003,449.7131,449.9841,2117.0
2024-04-30 11:25:00,464.94,465.03,464.58,464.63,1400.0,449.9744,450.0615,449.626,449.6744,1400.0
2024-04-30 11:30:00,464.59,464.67,463.88,463.89,6037.0,449.6357,449.7131,448.9486,448.9582,6037.0
2024-04-30 11:35:00,463.96,464.11,463.61,464.11,1893.0,449.026,449.1712,448.6873,449.1712,1893.0
2024-04-30 11:40:00,464.07,464.31,464.06,464.31,976.0,449.1324,449.3647,449.1228,449.3647,976.0
2024-04-30 11:45:00,464.32,465.25,464.32,465.25,2258.0,449.3744,450.2745,449.3744,450.2745,2258.0
2024-04-30 11:50:00,465.15,465.45,465.15,465.45,1340.0,450.1777,450.468,450.1777,450.468,1340.0
2024-04-30 11:55:00,465.63,465.85,465.52,465.85,2560.0,450.6422,450.8551,450.5358,450.8551,2560.0
2024-04-30 12:00:00,465.78,465.78,465.5,465.59,2351.0,450.7874,450.7874,450.5164,450.6035,2351.0
2024-04-30 12:05:00,465.52,466.04,465.48,465.96,2589.0,450.5358,451.039,450.4971,450.9616,2589.0
2024-04-30 12:10:00,465.9,466.35,465.9,466.14,1621.0,450.9035,451.3391,450.9035,451.1358,1621.0
2024-04-30 12:15:00,466.21,466.25,465.84,465.91,2282.0,451.2036,451.2423,450.8455,450.9132,2282.0
2024-04-30 12:20:00,465.86,466.25,465.86,466.1,900.0,450.8648,451.2423,450.8648,451.0971,900.0
2024-04-30 12:25:00,465.79,465.94,465.79,465.91,535.0,450.7971,450.9423,450.7971,450.9132,535.0
2024-04-30 12:30:00,465.99,465.99,465.33,465.35,1200.0,450.9906,450.9906,450.3519,450.3712,1200.0
2024-04-30 12:35:00,465.36,465.69,465.11,465.11,1374.0,450.3809,450.7003,450.139,450.139,1374.0
2024-04-30 12:40:00,465.24,465.24,464.99,465.06,700.0,450.2648,450.2648,450.0228,450.0906,700.0
2024-04-30 12:45:00,465.01,465.4,465.01,465.37,866.0,450.0422,450.4196,450.0422,450.3906,866.0
2024-04-30 12:50:00,465.25,465.53,465.13,465.53,1478.0,450.2745,450.5454,450.1583,450.5454,1478.0
2024-04-30 12:55:00,465.41,465.61,465.38,465.61,1927.0,450.4293,450.6229,450.4003,450.6229,1927.0
2024-04-30 13:00:00,465.69,465.69,465.21,465.21,1358.0,450.7003,450.7003,450.2357,450.2357,1358.0
2024-04-30 13:05:00,465.41,465.44,464.9,465.35,1631.0,450.4293,450.4583,449.9357,450.3712,1631.0
2024-04-30 13:10:00,465.42,465.42,465.27,465.27,700.0,450.439,450.439,450.2938,450.2938,700.0
2024-04-30 13:15:00,465.13,465.45,465.13,465.41,807.0,450.1583,450.468,450.1583,450.4293,807.0
2024-04-30 13:20:00,465.42,465.66,465.27,465.4,2298.0,450.439,450.6713,450.2938,450.4196,2298.0
2024-04-30 13:25:00,465.44,465.58,465.24,465.25,1576.0,450.4583,450.5938,450.2648,450.2745,1576.0
2024-04-30 13:30:00,465.52,465.61,465.5,465.61,600.0,450.5358,450.6229,450.5164,450.6229,600.0
2024-04-30 13:35:00,465.56,465.57,465.4,465.4,600.0,450.5745,450.5842,450.4196,450.4196,600.0
2024-04-30 13:40:00,465.63,465.71,465.36,465.36,1757.0,450.6422,450.7197,450.3809,450.3809,1757.0
2024-04-30 13:45:00,465.52,465.6,465.4,465.6,1114.0,450.5358,450.6132,450.4196,450.6132,1114.0
2024-04-30 13:50:00,465.64,465.83,465.61,465.83,1152.0,450.6519,450.8358,450.6229,450.8358,1152.0
2024-04-30 13:55:00,465.83,466.15,465.79,466.11,1931.0,450.8358,451.1455,450.7971,451.1068,1931.0
2024-04-30 14:00:00,466.25,466.4,466.25,466.28,5634.0,451.2423,451.3874,451.2423,451.2713,5634.0
2024-04-30 14:05:00,466.35,466.35,466.08,466.13,2371.0,451.3391,451.3391,451.0777,451.1261,2371.0
2024-04-30 14:10:00,466.1,466.16,465.84,465.84,1183.0,451.0971,451.1552,450.8455,450.8455,1183.0
2024-04-30 14:15:00,466.04,466.04,465.56,465.76,2762.0,451.039,451.039,450.5745,450.768,2762.0
2024-04-30 14:20:00,465.76,465.99,465.76,465.98,2228.0,450.768,450.9906,450.768,450.981,2228.0
2024-04-30 14:25:00,466.01,466.04,465.64,465.76,3016.0,451.01,451.039,450.6519,450.768,3016.0
2024-04-30 14:30:00,465.67,465.92,465.53,465.92,1300.0,450.6809,450.9229,450.5454,450.9229,1300.0
2024-04-30 14:35:00,465.99,465.99,465.69,465.69,1000.0,450.9906,450.9906,450.7003,450.7003,1000.0
2024-04-30 14:40:00,465.59,465.61,465.42,465.61,1186.0,450.6035,450.6229,450.439,450.6229,1186.0
2024-04-30 14:45:00,465.64,465.64,465.36,465.36,1011.0,450.6519,450.6519,450.3809,450.3809,1011.0
2024-04-30 14:50:00,465.32,465.32,465.13,465.23,1408.0,450.3422,450.3422,450.1583,450.2551,1408.0
2024-04-30 14:55:00,465.19,465.45,465.19,465.45,1995.0,450.2164,450.468,450.2164,450.468,1995.0
2024-04-30 15:00:00,465.49,465.91,465.49,465.87,1580.0,450.5067,450.9132,450.5067,450.8745,1580.0
2024-04-30 15:05:00,465.77,465.91,465.62,465.91,1270.0,450.7777,450.9132,450.6326,450.9132,1270.0
2024-04-30 15:10:00,465.9,465.97,465.55,465.56,3101.0,450.9035,450.9713,450.5648,450.5745,3101.0
2024-04-30 15:15:00,465.56,465.65,465.29,465.33,1452.0,450.5745,450.6616,450.3132,450.3519,1452.0
2024-04-30 15:20:00,465.45,465.59,465.24,465.3,2965.0,450.468,450.6035,450.2648,450.3229,2965.0
2024-04-30 15:25:00,465.26,465.3,465.03,465.23,2393.0,450.2841,450.3229,450.0615,450.2551,2393.0
2024-04-30 15:30:00,465.34,465.7,465.1,465.69,3480.0,450.3616,450.71,450.1293,450.7003,3480.0
2024-04-30 15:35:00,465.62,465.62,465.26,465.35,2044.0,450.6326,450.6326,450.2841,450.3712,2044.0
2024-04-30 15:40:00,465.51,465.82,465.33,465.63,3663.0,450.5261,450.8261,450.3519,450.6422,3663.0
2024-04-30 15:45:00,465.68,465.8,465.2,465.46,6699.0,450.6906,450.8068,450.2261,450.4777,6699.0
2024-04-30 15:50:00,465.67,465.99,465.44,465.57,2533.0,450.6809,450.9906,450.4583,450.5842,2533.0
2024-04-30 15:55:00,465.59,465.59,464.76,465.06,16564.0,450.6035,450.6035,449.8002,450.0906,16564.0
2024-05-01 09:30:00,462.61,465.33,462.21,465.33,29941.0,447.7194,450.3519,447.3323,450.3519,29941.0
2024-05-01 09:35:00,465.39,465.4,463.34,464.19,3712.0,450.41,450.4196,448.4259,449.2486,3712.0
2024-05-01 09:40:00,464.18,464.33,463.0,463.0,1290.0,449.2389,449.3841,448.0969,448.0969,1290.0
2024-05-01 09:45:00,462.6,462.72,461.33,461.33,4578.0,447.7098,447.8259,446.4806,446.4806,4578.0
2024-05-01 09:50:00,461.61,461.73,460.56,461.47,6809.0,446.7516,446.8678,445.7354,446.6161,6809.0
2024-05-01 09:55:00,461.52,461.76,461.19,461.29,3128.0,446.6645,446.8968,446.3451,446.4419,3128.0
2024-05-01 10:00:00,461.11,461.45,460.84,461.42,3472.0,446.2677,446.5968,446.0064,446.5677,3472.0
2024-05-01 10:05:00,461.45,462.12,461.29,462.11,4324.0,446.5968,447.2452,446.4419,447.2355,4324.0
2024-05-01 10:10:00,462.13,462.64,462.13,462.43,5617.0,447.2549,447.7485,447.2549,447.5452,5617.0
2024-05-01 10:15:00,462.36,462.36,461.66,461.9,3004.0,447.4775,447.4775,446.8,447.0323,3004.0
2024-05-01 10:20:00,461.72,462.32,461.71,462.26,3135.0,446.8581,447.4388,446.8484,447.3807,3135.0
2024-05-01 10:25:00,462.37,462.9,462.3,462.58,3110.0,447.4872,448.0001,447.4194,447.6904,3110.0
2024-05-01 10:30:00,462.71,462.77,462.09,462.09,2860.0,447.8162,447.8743,447.2162,447.2162,2860.0
2024-05-01 10:35:00,461.99,462.18,461.46,461.47,2137.0,447.1194,447.3033,446.6065,446.6161,2137.0
2024-05-01 10:40:00,461.41,461.66,461.22,461.45,3478.0,446.5581,446.8,446.3742,446.5968,3478.0
2024-05-01 10:45:00,461.53,462.13,461.51,462.13,6518.0,446.6742,447.2549,446.6548,447.2549,6518.0
2024-05-01 10:50:00,462.13,462.13,461.62,461.84,2252.0,447.2549,447.2549,446.7613,446.9742,2252.0
2024-05-01 10:55:00,462.14,462.14,461.66,461.76,1300.0,447.2646,447.2646,446.8,446.8968,1300.0
2024-05-01 11:00:00,462.01,462.34,461.67,462.34,2304.0,447.1388,447.4581,446.8097,447.4581,2304.0
2024-05-01 11:05:00,462.42,462.54,462.11,462.12,2331.0,447.5356,447.6517,447.2355,447.2452,2331.0
2024-05-01 11:10:00,462.26,462.88,462.12,462.85,10576.0,447.3807,447.9807,447.2452,447.9517,10576.0
2024-05-01 11:15:00,462.98,463.21,462.88,463.21,5037.0,448.0775,448.3001,447.9807,448.3001,5037.0
2024-05-01 11:20:00,463.14,463.14,462.99,463.04,1024.0,448.2324,448.2324,448.0872,448.1356,1024.0
2024-05-01 11:25:00,463.23,463.27,462.52,462.75,4346.0,448.3195,448.3582,447.6323,447.8549,4346.0
2024-05-01 11:30:00,462.95,463.31,462.78,462.82,2135.0,448.0485,448.3969,447.884,447.9227,2135.0
2024-05-01 11:35:00,462.78,462.78,462.49,462.61,2149.0,447.884,447.884,447.6033,447.7194,2149.0
2024-05-01 11:40:00,462.7,463.18,462.7,463.18,3079.0,447.8065,448.2711,447.8065,448.2711,3079.0
2024-05-01 11:45:00,463.18,463.27,462.71,462.89,1437.0,448.2711,448.3582,447.8162,447.9904,1437.0
2024-05-01 11:50:00,462.91,463.3,462.91,463.17,3969.0,448.0098,448.3872,448.0098,448.2614,3969.0
2024-05-01 11:55:00,463.07,463.51,463.07,463.24,890.0,448.1646,448.5905,448.1646,448.3292,890.0
2024-05-01 12:00:00,463.35,463.63,463.15,463.16,2644.0,448.4356,448.7066,448.2421,448.2517,2644.0
2024-05-01 12:05:00,463.31,463.69,463.3,463.69,1050.0,448.3969,448.7647,448.3872,448.7647,1050.0
2024-05-01 12:10:00,463.35,463.69,463.34,463.5,2013.0,448.4356,448.7647,448.4259,448.5808,2013.0
2024-05-01 12:15:00,463.37,463.65,463.24,463.65,1413.0,448.455,448.726,448.3292,448.726,1413.0
2024-05-01 12:20:00,463.75,464.46,463.74,464.46,2437.0,448.8227,449.5099,448.8131,449.5099,2437.0
2024-05-01 12:25:00,464.64,464.64,464.3,464.3,1366.0,449.6841,449.6841,449.355,449.355,1366.0
2024-05-01 12:30:00,464.25,464.5,464.22,464.39,2590.0,449.3067,449.5486,449.2776,449.4421,2590.0
2024-05-01 12:35:00,464.2,464.32,463.7,463.89,3811.0,449.2583,449.3744,448.7744,448.9582,3811.0
2024-05-01 12:40:00,463.7,464.06,463.7,463.93,1851.0,448.7744,449.1228,448.7744,448.997,1851.0
2024-05-01 12:45:00,463.71,463.83,463.45,463.77,3744.0,448.784,448.9002,448.5324,448.8421,3744.0
2024-05-01 12:50:00,463.76,463.76,463.42,463.66,1277.0,448.8324,448.8324,448.5034,448.7356,1277.0
2024-05-01 12:55:00,463.67,463.68,463.41,463.46,2013.0,448.7453,448.755,448.4937,448.5421,2013.0
2024-05-01 13:00:00,463.53,463.78,463.51,463.51,1243.0,448.6098,448.8518,448.5905,448.5905,1243.0
2024-05-01 13:05:00,463.72,463.81,463.5,463.5,1804.0,448.7937,448.8808,448.5808,448.5808,1804.0
2024-05-01 13:10:00,463.55,463.58,463.33,463.33,1105.0,448.6292,448.6582,448.4163,448.4163,1105.0
2024-05-01 13:15:00,463.51,463.94,463.5,463.94,1746.0,448.5905,449.0066,448.5808,449.0066,1746.0
2024-05-01 13:20:00,463.93,464.24,463.86,463.97,1489.0,448.997,449.297,448.9292,449.0357,1489.0
2024-05-01 13:25:00,463.86,464.09,463.86,463.96,900.0,448.9292,449.1518,448.9292,449.026,900.0
2024-05-01 13:30:00,464.05,464.2,463.92,464.02,2332.0,449.1131,449.2583,448.9873,449.0841,2332.0
2024-05-01 13:35:00,463.91,464.07,463.9,464.04,900.0,448.9776,449.1324,448.9679,449.1034,900.0
2024-05-01 13:40:00,464.02,464.02,463.74,463.88,1500.0,449.0841,449.0841,448.8131,448.9486,1500.0
2024-05-01 13:45:00,463.8,463.93,463.79,463.91,700.0,448.8711,448.997,448.8615,448.9776,700.0
2024-05-01 13:50:00,463.64,463.64,463.42,463.45,1702.0,448.7163,448.7163,448.5034,448.5324,1702.0
2024-05-01 13:55:00,463.47,463.64,463.28,463.64,2211.0,448.5518,448.7163,448.3679,448.7163,2211.0
2024-05-01 14:00:00,463.64,463.71,463.21,463.46,4931.0,448.7163,448.784,448.3001,448.5421,4931.0
2024-05-01 14:05:00,463.32,463.46,463.12,463.24,2972.0,448.4066,448.5421,448.213,448.3292,2972.0
2024-05-01 14:10:00,463.48,463.6,463.13,463.13,1920.0,448.5614,448.6776,448.2227,448.2227,1920.0
2024-05-01 14:15:00,463.3,463.62,463.3,463.39,3132.0,448.3872,448.6969,448.3872,448.4743,3132.0
2024-05-01 14:20:00,463.33,463.72,463.33,463.42,2699.0,448.4163,448.7937,448.4163,448.5034,2699.0
2024-05-01 14:25:00,463.31,463.66,463.31,463.55,1877.0,448.3969,448.7356,448.3969,448.6292,1877.0
2024-05-01 14:30:00,463.34,463.34,462.65,463.17,3339.0,448.4259,448.4259,447.7582,448.2614,3339.0
2024-05-01 14:35:00,462.97,463.15,462.71,462.88,2963.0,448.0679,448.2421,447.8162,447.9807,2963.0
2024-05-01 14:40:00,462.8,463.09,462.54,462.58,3251.0,447.9033,448.184,447.6517,447.6904,3251.0
2024-05-01 14:45:00,462.7,463.48,462.57,463.48,4121.0,447.8065,448.5614,447.6807,448.5614,4121.0
2024-05-01 14:50:00,463.59,463.93,463.5,463.56,2374.0,448.6679,448.997,448.5808,448.6389,2374.0
2024-05-01 14:55:00,463.07,463.48,462.99,463.2,2740.0,448.1646,448.5614,448.0872,448.2904,2740.0
2024-05-01 15:00:00,463.15,463.15,461.92,462.03,4598.0,448.2421,448.2421,447.0516,447.1581,4598.0
2024-05-01 15:05:00,462.21,462.31,461.92,461.92,2405.0,447.3323,447.4291,447.0516,447.0516,2405.0
2024-05-01 15:10:00,461.94,462.46,461.94,462.42,3485.0,447.071,447.5743,447.071,447.5356,3485.0
2024-05-01 15:15:00,462.34,462.38,462.07,462.13,2601.0,447.4581,447.4968,447.1968,447.2549,2601.0
2024-05-01 15:20:00,461.98,462.77,461.98,462.77,3292.0,447.1097,447.8743,447.1097,447.8743,3292.0
2024-05-01 15:25:00,462.9,463.3,462.87,463.3,3134.0,448.0001,448.3872,447.9711,448.3872,3134.0
2024-05-01 15:30:00,463.1,463.26,462.47,462.52,7077.0,448.1937,448.3485,447.5839,447.6323,7077.0
2024-05-01 15:35:00,462.29,462.29,461.8,462.06,4385.0,447.4097,447.4097,446.9355,447.1871,4385.0
2024-05-01 15:40:00,461.95,462.16,461.76,462.02,5631.0,447.0807,447.2839,446.8968,447.1484,5631.0
2024-05-01 15:45:00,461.88,462.73,461.87,462.69,9724.0,447.0129,447.8356,447.0033,447.7969,9724.0
2024-05-01 15:50:00,462.67,462.68,461.39,461.68,14731.0,447.7775,447.7872,446.5387,446.8194,14731.0
2024-05-01 15:55:00,461.59,461.86,460.77,461.35,47008.0,446.7323,446.9936,445.9387,446.5,47008.0
2024-05-02 09:30:00,461.1,462.3,460.65,461.49,12843.0,446.258,447.4194,445.8225,446.6355,12843.0
2024-05-02 09:35:00,461.36,461.6,460.21,460.34,4857.0,446.5097,446.7419,445.3967,445.5225,4857.0
2024-05-02 09:40:00,460.02,460.08,459.38,459.44,3365.0,445.2128,445.2709,444.5934,444.6515,3365.0
2024-05-02 09:45:00,459.88,460.23,459.0,460.23,8777.0,445.0773,445.416,444.2256,445.416,8777.0
2024-05-02 09:50:00,460.06,460.23,459.95,460.13,2522.0,445.2515,445.416,445.1451,445.3193,2522.0
2024-05-02 09:55:00,460.37,460.52,460.1,460.39,1999.0,445.5515,445.6967,445.2902,445.5709,1999.0
2024-05-02 10:00:00,460.79,461.55,460.66,461.03,3775.0,445.958,446.6936,445.8322,446.1903,3775.0
2024-05-02 10:05:00,461.15,461.62,461.01,461.01,4944.0,446.3064,446.7613,446.1709,446.1709,4944.0
2024-05-02 10:10:00,460.96,461.25,460.66,461.21,2041.0,446.1225,446.4032,445.8322,446.3645,2041.0
2024-05-02 10:15:00,461.02,461.44,460.9,460.9,1670.0,446.1806,446.5871,446.0645,446.0645,1670.0
2024-05-02 10:20:00,460.77,461.31,460.72,461.31,1674.0,445.9387,446.4613,445.8903,446.4613,1674.0
2024-05-02 10:25:00,461.37,461.43,460.5,460.56,3845.0,446.5194,446.5774,445.6774,445.7354,3845.0
2024-05-02 10:30:00,460.58,460.85,460.57,460.65,1809.0,445.7548,446.0161,445.7451,445.8225,1809.0
2024-05-02 10:35:00,460.33,460.62,460.14,460.62,2317.0,445.5128,445.7935,445.3289,445.7935,2317.0
2024-05-02 10:40:00,460.26,460.32,460.11,460.12,2476.0,445.4451,445.5031,445.2999,445.3096,2476.0
2024-05-02 10:45:00,460.06,460.39,460.01,460.35,1992.0,445.2515,445.5709,445.2031,445.5322,1992.0
2024-05-02 10:50:00,460.12,460.52,459.66,459.66,2448.0,445.3096,445.6967,444.8644,444.8644,2448.0
2024-05-02 10:55:00,459.65,460.24,459.65,459.85,7194.0,444.8547,445.4257,444.8547,445.0483,7194.0
2024-05-02 11:00:00,459.99,460.5,459.98,460.5,1130.0,445.1838,445.6774,445.1741,445.6774,1130.0
2024-05-02 11:05:00,460.64,460.84,460.51,460.84,2191.0,445.8128,446.0064,445.687,446.0064,2191.0
2024-05-02 11:10:00,461.08,461.24,460.84,461.06,4314.0,446.2387,446.3935,446.0064,446.2193,4314.0
2024-05-02 11:15:00,460.95,461.12,460.94,461.04,741.0,446.1129,446.2774,446.1032,446.2,741.0
2024-05-02 11:20:00,461.06,461.29,461.06,461.18,2715.0,446.2193,446.4419,446.2193,446.3355,2715.0
2024-05-02 11:25:00,460.95,461.21,460.68,460.78,1607.0,446.1129,446.3645,445.8516,445.9483,1607.0
2024-05-02 11:30:00,460.56,460.75,460.27,460.27,2460.0,445.7354,445.9193,445.4548,445.4548,2460.0
2024-05-02 11:35:00,460.25,460.75,460.2,460.75,1101.0,445.4354,445.9193,445.387,445.9193,1101.0
2024-05-02 11:40:00,460.7,461.1,460.64,461.1,2304.0,445.8709,446.258,445.8128,446.258,2304.0
2024-05-02 11:45:00,461.01,461.01,460.79,460.9,956.0,446.1709,446.1709,445.958,446.0645,956.0
2024-05-02 11:50:00,460.69,460.85,460.62,460.66,1000.0,445.8612,446.0161,445.7935,445.8322,1000.0
2024-05-02 11:55:00,460.5,460.67,460.49,460.63,1000.0,445.6774,445.8419,445.6677,445.8032,1000.0
2024-05-02 12:00:00,460.71,460.8,460.46,460.46,986.0,445.8806,445.9677,445.6386,445.6386,986.0
2024-05-02 12:05:00,460.55,460.58,459.93,459.93,2198.0,445.7257,445.7548,445.1257,445.1257,2198.0
2024-05-02 12:10:00,459.92,460.28,459.92,460.21,802.0,445.116,445.4644,445.116,445.3967,802.0
2024-05-02 12:15:00,460.21,460.4,460.03,460.26,1660.0,445.3967,445.5806,445.2225,445.4451,1660.0
2024-05-02 12:20:00,460.19,460.37,460.18,460.37,2788.0,445.3773,445.5515,445.3677,445.5515,2788.0
2024-05-02 12:25:00,460.46,460.55,460.32,460.34,1467.0,445.6386,445.7257,445.5031,445.5225,1467.0
2024-05-02 12:30:00,460.28,460.28,460.13,460.17,613.0,445.4644,445.4644,445.3193,445.358,613.0
2024-05-02 12:35:00,460.2,460.27,459.89,460.26,2876.0,445.387,445.4548,445.087,445.4451,2876.0
2024-05-02 12:40:00,460.11,460.32,460.0,460.32,900.0,445.2999,445.5031,445.1934,445.5031,900.0
2024-05-02 12:45:00,460.15,460.23,460.13,460.19,1319.0,445.3386,445.416,445.3193,445.3773,1319.0
2024-05-02 12:50:00,459.97,460.23,459.96,460.03,1433.0,445.1644,445.416,445.1547,445.2225,1433.0
2024-05-02 12:55:00,460.02,460.02,460.02,460.02,100.0,445.2128,445.2128,445.2128,445.2128,100.0
2024-05-02 13:00:00,460.2,460.3,460.02,460.09,924.0,445.387,445.4838,445.2128,445.2806,924.0
2024-05-02 13:05:00,460.09,460.48,460.09,460.48,2079.0,445.2806,445.658,445.2806,445.658,2079.0
2024-05-02 13:10:00,460.36,460.74,460.36,460.71,1444.0,445.5419,445.9096,445.5419,445.8806,1444.0
2024-05-02 13:15:00,460.65,461.04,460.65,460.87,3109.0,445.8225,446.2,445.8225,446.0354,3109.0
2024-05-02 13:20:00,460.68,461.21,460.68,461.06,1502.0,445.8516,446.3645,445.8516,446.2193,1502.0
2024-05-02 13:25:00,461.05,461.22,461.02,461.06,2122.0,446.2097,446.3742,446.1806,446.2193,2122.0
2024-05-02 13:30:00,460.97,461.1,460.82,460.91,1401.0,446.1322,446.258,445.9871,446.0742,1401.0
2024-05-02 13:35:00,460.8,460.85,460.03,460.46,7815.0,445.9677,446.0161,445.2225,445.6386,7815.0
2024-05-02 13:40:00,460.49,460.49,459.75,460.07,11344.0,445.6677,445.6677,444.9515,445.2612,11344.0
2024-05-02 13:45:00,460.09,460.51,460.09,460.28,2709.0,445.2806,445.687,445.2806,445.4644,2709.0
2024-05-02 13:50:00,460.22,460.49,459.86,460.16,6026.0,445.4064,445.6677,445.058,445.3483,6026.0
2024-05-02 13:55:00,460.07,460.37,459.84,460.13,2562.0,445.2612,445.5515,445.0386,445.3193,2562.0
2024-05-02 14:00:00,460.2,460.27,459.9,459.9,1200.0,445.387,445.4548,445.0967,445.0967,1200.0
2024-05-02 14:05:00,459.91,460.42,459.91,460.22,2213.0,445.1063,445.5999,445.1063,445.4064,2213.0
2024-05-02 14:10:00,460.23,460.24,459.85,459.85,667.0,445.416,445.4257,445.0483,445.0483,667.0
2024-05-02 14:15:00,459.81,460.2,459.81,460.1,901.0,445.0096,445.387,445.0096,445.2902,901.0
2024-05-02 14:20:00,460.1,460.11,459.88,460.11,1400.0,445.2902,445.2999,445.0773,445.2999,1400.0
2024-05-02 14:25:00,460.23,460.77,460.23,460.77,3365.0,445.416,445.9387,445.416,445.9387,3365.0
2024-05-02 14:30:00,460.56,460.77,460.43,460.64,6747.0,445.7354,445.9387,445.6096,445.8128,6747.0
2024-05-02 14:35:00,460.62,460.81,460.32,460.37,4506.0,445.7935,445.9774,445.5031,445.5515,4506.0
2024-05-02 14:40:00,460.3,460.62,460.3,460.62,2056.0,445.4838,445.7935,445.4838,445.7935,2056.0
2024-05-02 14:45:00,460.53,460.98,460.51,460.85,1002.0,445.7064,446.1419,445.687,446.0161,1002.0
2024-05-02 14:50:00,460.87,461.2,460.84,461.08,2198.0,446.0354,446.3548,446.0064,446.2387,2198.0
2024-05-02 14:55:00,461.17,461.74,461.17,461.74,2329.0,446.3258,446.8774,446.3258,446.8774,2329.0
2024-05-02 15:00:00,461.85,461.97,460.94,460.99,4431.0,446.9839,447.1,446.1032,446.1516,4431.0
2024-05-02 15:05:00,461.03,461.18,460.91,461.0,2385.0,446.1903,446.3355,446.0742,446.1613,2385.0
2024-05-02 15:10:00,461.42,461.42,461.03,461.03,2002.0,446.5677,446.5677,446.1903,446.1903,2002.0
2024-05-02 15:15:00,461.0,461.15,460.73,460.84,2102.0,446.1613,446.3064,445.9,446.0064,2102.0
2024-05-02 15:20:00,460.81,461.03,460.8,460.81,3323.0,445.9774,446.1903,445.9677,445.9774,3323.0
2024-05-02 15:25:00,460.81,460.84,460.39,460.5,4720.0,445.9774,446.0064,445.5709,445.6774,4720.0
2024-05-02 15:30:00,460.37,460.41,460.17,460.18,2885.0,445.5515,445.5903,445.358,445.3677,2885.0
2024-05-02 15:35:00,460.02,460.5,460.02,460.19,5084.0,445.2128,445.6774,445.2128,445.3773,5084.0
2024-05-02 15:40:00,460.23,460.4,459.96,460.06,4070.0,445.416,445.5806,445.1547,445.2515,4070.0
2024-05-02 15:45:00,460.08,461.05,460.02,460.7,10193.0,445.2709,446.2097,445.2128,445.8709,10193.0
2024-05-02 15:50:00,460.8,461.47,460.75,461.06,6753.0,445.9677,446.6161,445.9193,446.2193,6753.0
2024-05-02 15:55:00,461.23,463.6,461.07,463.2,140273.0,446.3839,448.6776,446.229,448.2904,140273.0
2024-05-03 09:30:00,462.93,462.93,461.18,461.97,14228.0,448.0291,448.0291,446.3355,447.1,14228.0
2024-05-03 09:35:00,461.5,461.5,459.91,460.88,3943.0,446.6452,446.6452,445.1063,446.0451,3943.0
2024-05-03 09:40:00,460.68,460.89,459.71,459.71,8396.0,445.8516,446.0548,444.9128,444.9128,8396.0
2024-05-03 09:45:00,459.92,460.74,459.35,460.48,10658.0,445.116,445.9096,444.5644,445.658,10658.0
2024-05-03 09:50:00,460.64,460.64,459.75,460.38,2795.0,445.8128,445.8128,444.9515,445.5612,2795.0
2024-05-03 09:55:00,460.19,460.77,459.95,459.95,3428.0,445.3773,445.9387,445.1451,445.1451,3428.0
2024-05-03 10:00:00,460.22,460.64,459.38,460.64,4288.0,445.4064,445.8128,444.5934,445.8128,4288.0
2024-05-03 10:05:00,460.18,460.64,460.11,460.39,3217.0,445.3677,445.8128,445.2999,445.5709,3217.0
2024-05-03 10:10:00,460.55,460.55,459.64,460.35,1002.0,445.7257,445.7257,444.845,445.5322,1002.0
2024-05-03 10:15:00,460.37,460.71,459.99,460.11,1667.0,445.5515,445.8806,445.1838,445.2999,1667.0
2024-05-03 10:20:00,460.25,460.26,459.85,460.17,2927.0,445.4354,445.4451,445.0483,445.358,2927.0
2024-05-03 10:25:00,460.25,460.25,459.33,459.33,2300.0,445.4354,445.4354,444.545,444.545,2300.0
2024-05-03 10:30:00,459.4,459.63,458.89,459.08,3524.0,444.6128,444.8354,444.1192,444.3031,3524.0
2024-05-03 10:35:00,458.7,458.75,458.28,458.28,2359.0,443.9353,443.9837,443.5288,443.5288,2359.0
2024-05-03 10:40:00,458.2,458.21,457.71,457.84,4849.0,443.4514,443.4611,442.9772,443.103,4849.0
2024-05-03 10:45:00,457.85,458.05,457.33,457.38,3673.0,443.1127,443.3062,442.6094,442.6578,3673.0
2024-05-03 10:50:00,457.21,457.95,457.17,457.65,3776.0,442.4933,443.2094,442.4545,442.9191,3776.0
2024-05-03 10:55:00,457.58,458.02,457.29,457.9,3304.0,442.8513,443.2772,442.5707,443.161,3304.0
2024-05-03 11:00:00,458.11,458.11,457.69,458.0,2454.0,443.3643,443.3643,442.9578,443.2578,2454.0
2024-05-03 11:05:00,457.96,458.44,457.66,457.91,2948.0,443.2191,443.6837,442.9288,443.1707,2948.0
2024-05-03 11:10:00,458.08,458.42,457.89,457.89,1390.0,443.3353,443.6643,443.1514,443.1514,1390.0
2024-05-03 11:15:00,458.31,458.4,457.87,457.87,2790.0,443.5578,443.645,443.132,443.132,2790.0
2024-05-03 11:20:00,458.09,458.39,458.08,458.39,2487.0,443.3449,443.6353,443.3353,443.6353,2487.0
2024-05-03 11:25:00,458.45,458.87,458.3,458.61,4469.0,443.6933,444.0998,443.5482,443.8482,4469.0
2024-05-03 11:30:00,458.99,459.8,458.92,459.53,2894.0,444.216,444.9999,444.1482,444.7386,2894.0
2024-05-03 11:35:00,459.68,459.92,459.61,459.75,2624.0,444.8837,445.116,444.816,444.9515,2624.0
2024-05-03 11:40:00,459.93,460.41,459.92,460.12,5028.0,445.1257,445.5903,445.116,445.3096,5028.0
2024-05-03 11:45:00,460.26,460.5,460.26,460.5,612.0,445.4451,445.6774,445.4451,445.6774,612.0
2024-05-03 11:50:00,460.41,460.62,459.53,459.86,11729.0,445.5903,445.7935,444.7386,445.058,11729.0
2024-05-03 11:55:00,459.88,460.2,459.39,459.63,3610.0,445.0773,445.387,444.6031,444.8354,3610.0
2024-05-03 12:00:00,459.63,459.71,458.95,458.95,2590.0,444.8354,444.9128,444.1772,444.1772,2590.0
2024-05-03 12:05:00,459.27,459.53,459.21,459.25,3794.0,444.4869,444.7386,444.4289,444.4676,3794.0
2024-05-03 12:10:00,459.42,459.42,458.93,459.19,2136.0,444.6321,444.6321,444.1579,444.4095,2136.0
2024-05-03 12:15:00,459.15,459.33,458.88,459.24,6884.0,444.3708,444.545,444.1095,444.4579,6884.0
2024-05-03 12:20:00,459.24,459.69,459.24,459.69,3763.0,444.4579,444.8934,444.4579,444.8934,3763.0
2024-05-03 12:25:00,459.69,460.23,459.68,460.06,3279.0,444.8934,445.416,444.8837,445.2515,3279.0
2024-05-03 12:30:00,460.19,460.2,459.39,459.39,5006.0,445.3773,445.387,444.6031,444.6031,5006.0
2024-05-03 12:35:00,459.47,459.47,459.14,459.2,7744.0,444.6805,444.6805,444.3611,444.4192,7744.0
2024-05-03 12:40:00,459.25,459.37,459.0,459.0,2724.0,444.4676,444.5837,444.2256,444.2256,2724.0
2024-05-03 12:45:00,459.1,459.2,458.9,459.0,2199.0,444.3224,444.4192,444.1289,444.2256,2199.0
2024-05-03 12:50:00,459.0,459.13,458.73,458.92,2923.0,444.2256,444.3515,443.9643,444.1482,2923.0
2024-05-03 12:55:00,459.1,459.1,458.54,458.54,3929.0,444.3224,444.3224,443.7804,443.7804,3929.0
2024-05-03 13:00:00,458.86,459.63,458.85,459.63,3125.0,444.0901,444.8354,444.0805,444.8354,3125.0
2024-05-03 13:05:00,459.82,460.07,459.77,460.03,1857.0,445.0192,445.2612,444.9709,445.2225,1857.0
2024-05-03 13:10:00,460.16,460.33,460.1,460.33,2233.0,445.3483,445.5128,445.2902,445.5128,2233.0
2024-05-03 13:15:00,460.33,460.62,460.23,460.24,3938.0,445.5128,445.7935,445.416,445.4257,3938.0
2024-05-03 13:20:00,460.13,460.72,460.1,460.72,6504.0,445.3193,445.8903,445.2902,445.8903,6504.0
2024-05-03 13:25:00,461.0,461.27,460.51,460.62,6233.0,446.1613,446.4226,445.687,445.7935,6233.0
2024-05-03 13:30:00,460.52,461.1,460.52,460.94,2693.0,445.6967,446.258,445.6967,446.1032,2693.0
2024-05-03 13:35:00,460.91,461.02,460.91,460.92,1573.0,446.0742,446.1806,446.0742,446.0838,1573.0
2024-05-03 13:40:00,461.08,461.38,460.81,460.9,5108.0,446.2387,446.529,445.9774,446.0645,5108.0
2024-05-03 13:45:00,460.92,461.01,460.79,461.01,1300.0,446.0838,446.1709,445.958,446.1709,1300.0
2024-05-03 13:50:00,461.2,461.34,461.11,461.33,1387.0,446.3548,446.4903,446.2677,446.4806,1387.0
2024-05-03 13:55:00,461.39,461.66,461.26,461.32,5354.0,446.5387,446.8,446.4129,446.471,5354.0
2024-05-03 14:00:00,461.4,461.5,461.31,461.42,1582.0,446.5484,446.6452,446.4613,446.5677,1582.0
2024-05-03 14:05:00,461.48,461.7,461.48,461.49,613.0,446.6258,446.8387,446.6258,446.6355,613.0
2024-05-03 14:10:00,461.45,461.45,461.24,461.24,1215.0,446.5968,446.5968,446.3935,446.3935,1215.0
2024-05-03 14:15:00,461.14,461.31,461.13,461.17,1948.0,446.2968,446.4613,446.2871,446.3258,1948.0
2024-05-03 14:20:00,461.2,461.57,461.06,461.57,4471.0,446.3548,446.7129,446.2193,446.7129,4471.0
2024-05-03 14:25:00,461.68,461.76,461.12,461.74,6064.0,446.8194,446.8968,446.2774,446.8774,6064.0
2024-05-03 14:30:00,461.45,461.45,461.01,461.01,2833.0,446.5968,446.5968,446.1709,446.1709,2833.0
2024-05-03 14:35:00,461.12,461.32,461.01,461.23,2799.0,446.2774,446.471,446.1709,446.3839,2799.0
2024-05-03 14:40:00,461.19,461.58,461.15,461.58,3917.0,446.3451,446.7226,446.3064,446.7226,3917.0
2024-05-03 14:45:00,461.64,461.64,461.35,461.35,3154.0,446.7807,446.7807,446.5,446.5,3154.0
2024-05-03 14:50:00,461.44,461.56,461.25,461.25,1435.0,446.5871,446.7032,446.4032,446.4032,1435.0
2024-05-03 14:55:00,461.24,461.47,461.19,461.29,2316.0,446.3935,446.6161,446.3451,446.4419,2316.0
2024-05-03 15:00:00,461.14,461.34,461.04,461.3,2218.0,446.2968,446.4903,446.2,446.4516,2218.0
2024-05-03 15:05:00,461.31,461.55,461.15,461.55,4047.0,446.4613,446.6936,446.3064,446.6936,4047.0
2024-05-03 15:10:00,461.59,461.94,461.54,461.87,2701.0,446.7323,447.071,446.6839,447.0033,2701.0
2024-05-03 15:15:00,461.85,461.85,461.5,461.73,1663.0,446.9839,446.9839,446.6452,446.8678,1663.0
2024-05-03 15:20:00,461.72,461.72,461.38,461.39,1708.0,446.8581,446.8581,446.529,446.5387,1708.0
2024-05-03 15:25:00,461.42,461.64,461.35,461.63,1431.0,446.5677,446.7807,446.5,446.771,1431.0
2024-05-03 15:30:00,461.58,461.84,461.4,461.82,3538.0,446.7226,446.9742,446.5484,446.9549,3538.0
2024-05-03 15:35:00,461.91,462.73,461.9,462.29,14075.0,447.042,447.8356,447.0323,447.4097,14075.0
2024-05-03 15:40:00,462.41,462.5,462.2,462.37,3859.0,447.5259,447.613,447.3226,447.4872,3859.0
2024-05-03 15:45:00,462.44,462.46,462.23,462.31,4591.0,447.5549,447.5743,447.3517,447.4291,4591.0
2024-05-03 15:50:00,462.23,462.39,461.75,462.12,8497.0,447.3517,447.5065,446.8871,447.2452,8497.0
2024-05-03 15:55:00,462.17,462.53,461.8,461.91,52943.0,447.2936,447.642,446.9355,447.042,52943.0
2024-05-06 09:30:00,463.16,463.16,461.69,461.69,8855.0,448.2517,448.2517,446.8291,446.8291,8855.0
2024-05-06 09:35:00,462.19,463.3,461.79,463.29,1678.0,447.313,448.3872,446.9258,448.3776,1678.0
2024-05-06 09:40:00,463.5,463.5,462.83,463.18,3424.0,448.5808,448.5808,447.9324,448.2711,3424.0
2024-05-06 09:45:00,463.24,463.24,462.71,462.71,1760.0,448.3292,448.3292,447.8162,447.8162,1760.0
2024-05-06 09:50:00,462.65,462.65,461.54,461.62,2941.0,447.7582,447.7582,446.6839,446.7613,2941.0
2024-05-06 09:55:00,461.41,461.6,461.12,461.12,3430.0,446.5581,446.7419,446.2774,446.2774,3430.0
2024-05-06 10:00:00,461.36,461.75,460.7,460.83,4984.0,446.5097,446.8871,445.8709,445.9967,4984.0
2024-05-06 10:05:00,460.97,461.42,460.97,461.3,2828.0,446.1322,446.5677,446.1322,446.4516,2828.0
2024-05-06 10:10:00,461.57,461.88,461.25,461.88,2309.0,446.7129,447.0129,446.4032,447.0129,2309.0
2024-05-06 10:15:00,462.1,462.1,461.74,461.75,1018.0,447.2259,447.2259,446.8774,446.8871,1018.0
2024-05-06 10:20:00,461.8,461.8,461.56,461.71,1200.0,446.9355,446.9355,446.7032,446.8484,1200.0
2024-05-06 10:25:00,461.84,462.16,461.74,462.0,2284.0,446.9742,447.2839,446.8774,447.1291,2284.0
2024-05-06 10:30:00,461.91,461.94,461.7,461.71,669.0,447.042,447.071,446.8387,446.8484,669.0
2024-05-06 10:35:00,461.65,461.76,461.54,461.74,4439.0,446.7903,446.8968,446.6839,446.8774,4439.0
2024-05-06 10:40:00,461.82,462.01,461.72,462.01,1785.0,446.9549,447.1388,446.8581,447.1388,1785.0
2024-05-06 10:45:00,462.13,462.35,462.08,462.24,2097.0,447.2549,447.4678,447.2065,447.3613,2097.0
2024-05-06 10:50:00,461.97,462.36,461.96,462.36,5098.0,447.1,447.4775,447.0904,447.4775,5098.0
2024-05-06 10:55:00,462.36,462.72,462.27,462.36,20487.0,447.4775,447.8259,447.3904,447.4775,20487.0
2024-05-06 11:00:00,462.36,462.46,462.06,462.37,1623.0,447.4775,447.5743,447.1871,447.4872,1623.0
2024-05-06 11:05:00,462.0,462.37,461.99,462.27,3748.0,447.1291,447.4872,447.1194,447.3904,3748.0
2024-05-06 11:10:00,462.09,462.17,461.84,461.85,3381.0,447.2162,447.2936,446.9742,446.9839,3381.0
2024-05-06 11:15:00,461.81,461.89,461.64,461.85,2098.0,446.9452,447.0226,446.7807,446.9839,2098.0
2024-05-06 11:20:00,461.65,461.65,461.34,461.45,2471.0,446.7903,446.7903,446.4903,446.5968,2471.0
2024-05-06 11:25:00,461.45,461.45,461.01,461.01,2567.0,446.5968,446.5968,446.1709,446.1709,2567.0
2024-05-06 11:30:00,460.99,461.09,460.76,460.84,1932.0,446.1516,446.2484,445.929,446.0064,1932.0
2024-05-06 11:35:00,460.92,461.08,460.92,460.95,821.0,446.0838,446.2387,446.0838,446.1129,821.0
2024-05-06 11:40:00,460.89,461.15,460.83,461.14,1417.0,446.0548,446.3064,445.9967,446.2968,1417.0
2024-05-06 11:45:00,461.13,461.13,461.13,461.13,200.0,446.2871,446.2871,446.2871,446.2871,200.0
2024-05-06 11:50:00,461.22,461.22,461.16,461.22,436.0,446.3742,446.3742,446.3161,446.3742,436.0
2024-05-06 11:55:00,461.28,461.28,460.77,460.95,1505.0,446.4322,446.4322,445.9387,446.1129,1505.0
2024-05-06 12:00:00,460.8,460.98,460.71,460.97,3705.0,445.9677,446.1419,445.8806,446.1322,3705.0
2024-05-06 12:05:00,460.83,461.17,460.77,461.07,3897.0,445.9967,446.3258,445.9387,446.229,3897.0
2024-05-06 12:10:00,461.15,461.27,461.07,461.21,1274.0,446.3064,446.4226,446.229,446.3645,1274.0
2024-05-06 12:15:00,461.34,461.63,461.34,461.46,2899.0,446.4903,446.771,446.4903,446.6065,2899.0
2024-05-06 12:20:00,461.44,461.95,461.43,461.95,2085.0,446.5871,447.0807,446.5774,447.0807,2085.0
2024-05-06 12:25:00,461.96,461.96,460.62,461.29,6796.0,447.0904,447.0904,445.7935,446.4419,6796.0
2024-05-06 12:30:00,461.08,461.26,460.59,460.6,3419.0,446.2387,446.4129,445.7645,445.7741,3419.0
2024-05-06 12:35:00,460.61,460.7,460.18,460.5,8419.0,445.7838,445.8709,445.3677,445.6774,8419.0
2024-05-06 12:40:00,460.33,460.68,460.2,460.66,3377.0,445.5128,445.8516,445.387,445.8322,3377.0
2024-05-06 12:45:00,460.65,461.87,460.65,461.27,11381.0,445.8225,447.0033,445.8225,446.4226,11381.0
2024-05-06 12:50:00,461.36,461.68,461.33,461.5,11389.0,446.5097,446.8194,446.4806,446.6452,11389.0
2024-05-06 12:55:00,461.5,461.79,461.4,461.41,3159.0,446.6452,446.9258,446.5484,446.5581,3159.0
2024-05-06 13:00:00,461.62,461.96,461.48,461.77,2264.0,446.7613,447.0904,446.6258,446.9065,2264.0
2024-05-06 13:05:00,461.76,461.76,461.52,461.72,948.0,446.8968,446.8968,446.6645,446.8581,948.0
2024-05-06 13:10:00,461.82,461.85,461.67,461.78,1535.0,446.9549,446.9839,446.8097,446.9162,1535.0
2024-05-06 13:15:00,461.8,462.67,461.8,462.67,3364.0,446.9355,447.7775,446.9355,447.7775,3364.0
2024-05-06 13:20:00,462.57,462.57,462.36,462.38,2790.0,447.6807,447.6807,447.4775,447.4968,2790.0
2024-05-06 13:25:00,462.52,462.52,462.38,462.44,1015.0,447.6323,447.6323,447.4968,447.5549,1015.0
2024-05-06 13:30:00,462.47,462.47,462.12,462.2,2200.0,447.5839,447.5839,447.2452,447.3226,2200.0
2024-05-06 13:35:00,462.22,462.32,462.15,462.27,1222.0,447.342,447.4388,447.2742,447.3904,1222.0
2024-05-06 13:40:00,462.16,462.16,461.97,462.0,1793.0,447.2839,447.2839,447.1,447.1291,1793.0
2024-05-06 13:45:00,462.03,462.22,462.03,462.15,2896.0,447.1581,447.342,447.1581,447.2742,2896.0
2024-05-06 13:50:00,462.2,462.27,461.97,462.23,2102.0,447.3226,447.3904,447.1,447.3517,2102.0
2024-05-06 13:55:00,462.13,462.13,461.85,461.93,1795.0,447.2549,447.2549,446.9839,447.0613,1795.0
2024-05-06 14:00:00,461.92,461.99,461.85,461.99,1310.0,447.0516,447.1194,446.9839,447.1194,1310.0
2024-05-06 14:05:00,461.95,462.13,461.95,462.13,1274.0,447.0807,447.2549,447.0807,447.2549,1274.0
2024-05-06 14:10:00,462.03,462.03,461.82,461.98,1914.0,447.1581,447.1581,446.9549,447.1097,1914.0
2024-05-06 14:15:00,462.0,462.0,461.77,461.92,3162.0,447.1291,447.1291,446.9065,447.0516,3162.0
2024-05-06 14:20:00,461.87,462.14,461.86,462.14,2212.0,447.0033,447.2646,446.9936,447.2646,2212.0
2024-05-06 14:25:00,462.18,462.27,462.09,462.23,1954.0,447.3033,447.3904,447.2162,447.3517,1954.0
2024-05-06 14:30:00,462.19,462.5,462.19,462.5,1000.0,447.313,447.613,447.313,447.613,1000.0
2024-05-06 14:35:00,462.44,462.44,462.1,462.19,3418.0,447.5549,447.5549,447.2259,447.313,3418.0
2024-05-06 14:40:00,462.24,462.28,462.04,462.04,1816.0,447.3613,447.4001,447.1678,447.1678,1816.0
2024-05-06 14:45:00,462.08,462.1,462.08,462.1,227.0,447.2065,447.2259,447.2065,447.2259,227.0
2024-05-06 14:50:00,462.05,462.05,461.66,461.67,2516.0,447.1775,447.1775,446.8,446.8097,2516.0
2024-05-06 14:55:00,461.84,462.13,461.11,461.22,6201.0,446.9742,447.2549,446.2677,446.3742,6201.0
2024-05-06 15:00:00,461.1,461.63,461.1,461.63,4066.0,446.258,446.771,446.258,446.771,4066.0
2024-05-06 15:05:00,461.72,461.84,460.85,460.96,5874.0,446.8581,446.9742,446.0161,446.1225,5874.0
2024-05-06 15:10:00,460.97,461.32,460.96,461.28,4218.0,446.1322,446.471,446.1225,446.4322,4218.0
2024-05-06 15:15:00,461.1,461.41,461.1,461.41,1268.0,446.258,446.5581,446.258,446.5581,1268.0
2024-05-06 15:20:00,461.41,461.48,461.22,461.28,2386.0,446.5581,446.6258,446.3742,446.4322,2386.0
2024-05-06 15:25:00,461.44,461.59,461.27,461.59,3939.0,446.5871,446.7323,446.4226,446.7323,3939.0
2024-05-06 15:30:00,461.61,461.62,461.43,461.43,2020.0,446.7516,446.7613,446.5774,446.5774,2020.0
2024-05-06 15:35:00,461.3,461.58,461.3,461.44,2943.0,446.4516,446.7226,446.4516,446.5871,2943.0
2024-05-06 15:40:00,461.32,461.44,461.19,461.42,6198.0,446.471,446.5871,446.3451,446.5677,6198.0
2024-05-06 15:45:00,461.43,461.58,461.29,461.4,2868.0,446.5774,446.7226,446.4419,446.5484,2868.0
2024-05-06 15:50:00,461.36,461.64,461.21,461.54,7178.0,446.5097,446.7807,446.3645,446.6839,7178.0
2024-05-06 15:55:00,461.59,462.83,461.59,462.77,42618.0,446.7323,447.9324,446.7323,447.8743,42618.0
2024-05-07 09:30:00,464.0,464.69,463.16,464.11,19064.0,449.0647,449.7325,448.2517,449.1712,19064.0
2024-05-07 09:35:00,464.33,465.82,464.33,465.37,7110.0,449.3841,450.8261,449.3841,450.3906,7110.0
2024-05-07 09:40:00,465.46,466.06,465.1,465.61,4686.0,450.4777,451.0584,450.1293,450.6229,4686.0
2024-05-07 09:45:00,465.9,466.62,465.85,466.62,3340.0,450.9035,451.6004,450.8551,451.6004,3340.0
2024-05-07 09:50:00,466.75,466.81,465.43,465.43,4436.0,451.7262,451.7842,450.4487,450.4487,4436.0
2024-05-07 09:55:00,465.62,465.82,464.9,464.91,4482.0,450.6326,450.8261,449.9357,449.9454,4482.0
2024-05-07 10:00:00,464.85,465.09,464.56,464.84,4510.0,449.8873,450.1196,449.6067,449.8777,4510.0
2024-05-07 10:05:00,464.91,465.09,464.62,464.63,5750.0,449.9454,450.1196,449.6647,449.6744,5750.0
2024-05-07 10:10:00,464.52,464.81,464.41,464.81,4723.0,449.568,449.8486,449.4615,449.8486,4723.0
2024-05-07 10:15:00,464.7,464.91,464.47,464.52,7665.0,449.7422,449.9454,449.5196,449.568,7665.0
2024-05-07 10:20:00,464.58,464.71,464.31,464.35,5449.0,449.626,449.7518,449.3647,449.4034,5449.0
2024-05-07 10:25:00,464.35,464.35,463.83,464.03,1805.0,449.4034,449.4034,448.9002,449.0937,1805.0
2024-05-07 10:30:00,463.99,464.54,463.99,464.29,2096.0,449.055,449.5873,449.055,449.3454,2096.0
2024-05-07 10:35:00,464.27,464.53,464.25,464.31,2890.0,449.326,449.5776,449.3067,449.3647,2890.0
2024-05-07 10:40:00,464.15,464.5,464.06,464.43,4382.0,449.2099,449.5486,449.1228,449.4809,4382.0
2024-05-07 10:45:00,464.46,464.88,464.45,464.7,2153.0,449.5099,449.9164,449.5002,449.7422,2153.0
2024-05-07 10:50:00,464.62,464.76,464.37,464.76,1523.0,449.6647,449.8002,449.4228,449.8002,1523.0
2024-05-07 10:55:00,464.75,464.76,464.33,464.33,2304.0,449.7906,449.8002,449.3841,449.3841,2304.0
2024-05-07 11:00:00,464.48,464.8,464.48,464.79,4453.0,449.5292,449.8389,449.5292,449.8293,4453.0
2024-05-07 11:05:00,464.79,464.83,464.54,464.55,2872.0,449.8293,449.868,449.5873,449.597,2872.0
2024-05-07 11:10:00,464.62,464.93,464.62,464.92,1901.0,449.6647,449.9648,449.6647,449.9551,1901.0
2024-05-07 11:15:00,464.93,464.93,464.71,464.75,800.0,449.9648,449.9648,449.7518,449.7906,800.0
2024-05-07 11:20:00,464.77,464.9,464.63,464.89,2157.0,449.8099,449.9357,449.6744,449.926,2157.0
2024-05-07 11:25:00,464.91,464.91,464.6,464.6,1810.0,449.9454,449.9454,449.6454,449.6454,1810.0
2024-05-07 11:30:00,464.34,464.56,464.34,464.48,2225.0,449.3938,449.6067,449.3938,449.5292,2225.0
2024-05-07 11:35:00,464.53,464.74,464.39,464.61,2302.0,449.5776,449.7809,449.4421,449.6551,2302.0
2024-05-07 11:40:00,464.63,464.64,464.56,464.61,1340.0,449.6744,449.6841,449.6067,449.6551,1340.0
2024-05-07 11:45:00,464.66,464.71,464.48,464.53,2089.0,449.7035,449.7518,449.5292,449.5776,2089.0
2024-05-07 11:50:00,464.54,464.56,464.26,464.46,2605.0,449.5873,449.6067,449.3163,449.5099,2605.0
2024-05-07 11:55:00,464.36,464.69,464.3,464.65,1677.0,449.4131,449.7325,449.355,449.6938,1677.0
2024-05-07 12:00:00,464.54,464.62,464.35,464.51,779.0,449.5873,449.6647,449.4034,449.5583,779.0
2024-05-07 12:05:00,464.54,464.7,464.54,464.7,1295.0,449.5873,449.7422,449.5873,449.7422,1295.0
2024-05-07 12:10:00,464.87,465.22,464.58,465.13,1750.0,449.9067,450.2454,449.626,450.1583,1750.0
2024-05-07 12:15:00,465.18,465.19,464.98,465.13,2026.0,450.2067,450.2164,450.0132,450.1583,2026.0
2024-05-07 12:20:00,465.09,465.27,465.08,465.23,1400.0,450.1196,450.2938,450.1099,450.2551,1400.0
2024-05-07 12:25:00,465.52,465.52,465.15,465.16,2109.0,450.5358,450.5358,450.1777,450.1874,2109.0
2024-05-07 12:30:00,465.13,465.31,464.97,465.01,759.0,450.1583,450.3325,450.0035,450.0422,759.0
2024-05-07 12:35:00,465.11,465.11,464.73,465.1,965.0,450.139,450.139,449.7712,450.1293,965.0
2024-05-07 12:40:00,464.86,465.33,464.86,464.97,2888.0,449.897,450.3519,449.897,450.0035,2888.0
2024-05-07 12:45:00,464.84,465.19,464.84,465.19,1368.0,449.8777,450.2164,449.8777,450.2164,1368.0
2024-05-07 12:50:00,465.19,465.19,464.94,465.04,2745.0,450.2164,450.2164,449.9744,450.0712,2745.0
2024-05-07 12:55:00,465.15,465.18,465.09,465.15,700.0,450.1777,450.2067,450.1196,450.1777,700.0
2024-05-07 13:00:00,465.08,465.15,464.95,465.0,981.0,450.1099,450.1777,449.9841,450.0325,981.0
2024-05-07 13:05:00,464.89,465.07,464.81,464.98,1195.0,449.926,450.1003,449.8486,450.0132,1195.0
2024-05-07 13:10:00,464.99,465.16,464.99,465.09,626.0,450.0228,450.1874,450.0228,450.1196,626.0
2024-05-07 13:15:00,465.04,465.13,464.88,464.89,890.0,450.0712,450.1583,449.9164,449.926,890.0
2024-05-07 13:20:00,465.13,465.17,464.87,465.05,1863.0,450.1583,450.197,449.9067,450.0809,1863.0
2024-05-07 13:25:00,465.06,465.11,465.06,465.07,550.0,450.0906,450.139,450.0906,450.1003,550.0
2024-05-07 13:30:00,465.15,465.15,464.56,464.57,2760.0,450.1777,450.1777,449.6067,449.6163,2760.0
2024-05-07 13:35:00,464.55,464.63,464.38,464.38,1140.0,449.597,449.6744,449.4325,449.4325,1140.0
2024-05-07 13:40:00,464.5,465.16,464.5,465.16,4877.0,449.5486,450.1874,449.5486,450.1874,4877.0
2024-05-07 13:45:00,465.03,465.31,465.03,465.09,2655.0,450.0615,450.3325,450.0615,450.1196,2655.0
2024-05-07 13:50:00,464.93,464.93,464.85,464.85,200.0,449.9648,449.9648,449.8873,449.8873,200.0
2024-05-07 13:55:00,465.11,465.13,464.88,464.88,2003.0,450.139,450.1583,449.9164,449.9164,2003.0
2024-05-07 14:00:00,465.01,465.15,464.78,464.78,834.0,450.0422,450.1777,449.8196,449.8196,834.0
2024-05-07 14:05:00,465.03,465.03,464.95,465.0,500.0,450.0615,450.0615,449.9841,450.0325,500.0
2024-05-07 14:10:00,465.12,465.12,464.47,464.47,4281.0,450.1486,450.1486,449.5196,449.5196,4281.0
2024-05-07 14:15:00,464.67,464.9,464.65,464.9,1968.0,449.7131,449.9357,449.6938,449.9357,1968.0
2024-05-07 14:20:00,464.96,465.25,464.95,465.15,1441.0,449.9938,450.2745,449.9841,450.1777,1441.0
2024-05-07 14:25:00,465.01,465.18,465.01,465.06,774.0,450.0422,450.2067,450.0422,450.0906,774.0
2024-05-07 14:30:00,464.96,464.97,464.84,464.97,1376.0,449.9938,450.0035,449.8777,450.0035,1376.0
2024-05-07 14:35:00,464.92,464.92,464.83,464.83,433.0,449.9551,449.9551,449.868,449.868,433.0
2024-05-07 14:40:00,464.93,465.09,464.93,465.07,1000.0,449.9648,450.1196,449.9648,450.1003,1000.0
2024-05-07 14:45:00,465.12,465.24,464.8,465.0,1121.0,450.1486,450.2648,449.8389,450.0325,1121.0
2024-05-07 14:50:00,465.0,465.15,465.0,465.06,467.0,450.0325,450.1777,450.0325,450.0906,467.0
2024-05-07 14:55:00,465.06,465.08,464.91,465.06,1283.0,450.0906,450.1099,449.9454,450.0906,1283.0
2024-05-07 15:00:00,465.1,465.1,464.82,464.83,2781.0,450.1293,450.1293,449.8583,449.868,2781.0
2024-05-07 15:05:00,465.01,465.08,464.86,464.86,1417.0,450.0422,450.1099,449.897,449.897,1417.0
2024-05-07 15:10:00,464.95,465.1,464.94,464.95,500.0,449.9841,450.1293,449.9744,449.9841,500.0
2024-05-07 15:15:00,464.84,465.0,464.83,464.97,1196.0,449.8777,450.0325,449.868,450.0035,1196.0
2024-05-07 15:20:00,464.88,465.08,464.87,464.94,1416.0,449.9164,450.1099,449.9067,449.9744,1416.0
2024-05-07 15:25:00,464.94,464.94,464.76,464.77,1229.0,449.9744,449.9744,449.8002,449.8099,1229.0
2024-05-07 15:30:00,464.91,465.26,464.91,465.18,3959.0,449.9454,450.2841,449.9454,450.2067,3959.0
2024-05-07 15:35:00,465.28,465.48,465.23,465.33,3329.0,450.3035,450.4971,450.2551,450.3519,3329.0
2024-05-07 15:40:00,465.34,465.62,465.28,465.53,3360.0,450.3616,450.6326,450.3035,450.5454,3360.0
2024-05-07 15:45:00,465.42,465.72,465.41,465.71,4087.0,450.439,450.7293,450.4293,450.7197,4087.0
2024-05-07 15:50:00,465.73,466.16,465.72,466.06,7623.0,450.739,451.1552,450.7293,451.0584,7623.0
2024-05-07 15:55:00,466.03,466.71,465.61,466.69,14928.0,451.0294,451.6875,450.6229,451.6681,14928.0
2024-05-08 09:30:00,467.5,468.0,466.46,467.25,10078.0,452.452,452.9359,451.4455,452.2101,10078.0
2024-05-08 09:35:00,467.26,467.26,466.76,466.76,1700.0,452.2198,452.2198,451.7359,451.7359,1700.0
2024-05-08 09:40:00,466.51,466.51,465.84,465.84,780.0,451.4939,451.4939,450.8455,450.8455,780.0
2024-05-08 09:45:00,465.89,466.15,465.36,465.37,12034.0,450.8939,451.1455,450.3809,450.3906,12034.0
2024-05-08 09:50:00,465.4,465.53,465.17,465.17,3340.0,450.4196,450.5454,450.197,450.197,3340.0
2024-05-08 09:55:00,465.19,465.39,463.78,464.21,13025.0,450.2164,450.41,448.8518,449.2679,13025.0
2024-05-08 10:00:00,464.4,464.55,464.0,464.0,10785.0,449.4518,449.597,449.0647,449.0647,10785.0
2024-05-08 10:05:00,464.28,465.12,464.28,464.86,3645.0,449.3357,450.1486,449.3357,449.897,3645.0
2024-05-08 10:10:00,464.93,465.71,464.67,465.7,1985.0,449.9648,450.7197,449.7131,450.71,1985.0
2024-05-08 10:15:00,465.64,465.8,465.51,465.57,1498.0,450.6519,450.8068,450.5261,450.5842,1498.0
2024-05-08 10:20:00,465.63,465.73,465.29,465.3,1041.0,450.6422,450.739,450.3132,450.3229,1041.0
2024-05-08 10:25:00,465.38,465.81,465.38,465.57,1210.0,450.4003,450.8164,450.4003,450.5842,1210.0
2024-05-08 10:30:00,465.5,465.69,465.41,465.69,5022.0,450.5164,450.7003,450.4293,450.7003,5022.0
2024-05-08 10:35:00,465.81,465.81,465.63,465.79,800.0,450.8164,450.8164,450.6422,450.7971,800.0
2024-05-08 10:40:00,465.6,465.6,465.29,465.37,830.0,450.6132,450.6132,450.3132,450.3906,830.0
2024-05-08 10:45:00,465.45,465.49,465.42,465.42,1196.0,450.468,450.5067,450.439,450.439,1196.0
2024-05-08 10:50:00,465.43,465.8,465.31,465.72,2418.0,450.4487,450.8068,450.3325,450.7293,2418.0
2024-05-08 10:55:00,465.71,465.91,465.68,465.81,1848.0,450.7197,450.9132,450.6906,450.8164,1848.0
2024-05-08 11:00:00,465.78,466.0,465.77,465.8,636.0,450.7874,451.0003,450.7777,450.8068,636.0
2024-05-08 11:05:00,466.05,466.32,465.97,466.11,4125.0,451.0487,451.31,450.9713,451.1068,4125.0
2024-05-08 11:10:00,466.29,466.29,466.2,466.2,324.0,451.281,451.281,451.1939,451.1939,324.0
2024-05-08 11:15:00,466.36,466.43,466.15,466.43,600.0,451.3487,451.4165,451.1455,451.4165,600.0
2024-05-08 11:20:00,466.46,466.46,466.27,466.27,800.0,451.4455,451.4455,451.2616,451.2616,800.0
2024-05-08 11:25:00,466.32,466.54,466.31,466.54,1543.0,451.31,451.5229,451.3003,451.5229,1543.0
2024-05-08 11:30:00,466.36,466.72,466.36,466.59,1223.0,451.3487,451.6971,451.3487,451.5713,1223.0
2024-05-08 11:35:00,466.5,466.76,466.5,466.76,721.0,451.4842,451.7359,451.4842,451.7359,721.0
2024-05-08 11:40:00,466.7,466.7,466.43,466.43,1073.0,451.6778,451.6778,451.4165,451.4165,1073.0
2024-05-08 11:45:00,466.39,466.57,466.39,466.48,1050.0,451.3778,451.552,451.3778,451.4649,1050.0
2024-05-08 11:50:00,466.38,466.47,466.18,466.23,798.0,451.3681,451.4552,451.1745,451.2229,798.0
2024-05-08 11:55:00,466.37,466.48,466.36,466.36,1248.0,451.3584,451.4649,451.3487,451.3487,1248.0
2024-05-08 12:00:00,466.44,466.69,466.23,466.69,2005.0,451.4262,451.6681,451.2229,451.6681,2005.0
2024-05-08 12:05:00,466.42,466.42,466.3,466.3,257.0,451.4068,451.4068,451.2907,451.2907,257.0
2024-05-08 12:10:00,466.51,466.51,466.21,466.21,672.0,451.4939,451.4939,451.2036,451.2036,672.0
2024-05-08 12:15:00,466.28,466.28,465.94,466.18,1099.0,451.2713,451.2713,450.9423,451.1745,1099.0
2024-05-08 12:20:00,465.96,466.09,465.9,465.9,1141.0,450.9616,451.0874,450.9035,450.9035,1141.0
2024-05-08 12:25:00,465.81,465.89,465.77,465.86,400.0,450.8164,450.8939,450.7777,450.8648,400.0
2024-05-08 12:30:00,465.99,466.0,465.7,465.87,2784.0,450.9906,451.0003,450.71,450.8745,2784.0
2024-05-08 12:35:00,465.9,466.03,465.82,465.96,1505.0,450.9035,451.0294,450.8261,450.9616,1505.0
2024-05-08 12:40:00,466.06,466.06,465.82,465.89,620.0,451.0584,451.0584,450.8261,450.8939,620.0
2024-05-08 12:45:00,465.74,465.92,465.74,465.83,706.0,450.7487,450.9229,450.7487,450.8358,706.0
2024-05-08 12:50:00,465.74,466.0,465.74,466.0,1057.0,450.7487,451.0003,450.7487,451.0003,1057.0
2024-05-08 12:55:00,466.09,466.18,466.09,466.18,555.0,451.0874,451.1745,451.0874,451.1745,555.0
2024-05-08 13:00:00,466.04,466.08,465.94,466.08,1024.0,451.039,451.0777,450.9423,451.0777,1024.0
2024-05-08 13:05:00,466.13,466.33,466.13,466.25,1801.0,451.1261,451.3197,451.1261,451.2423,1801.0
2024-05-08 13:10:00,466.22,466.22,466.1,466.1,200.0,451.2132,451.2132,451.0971,451.0971,200.0
2024-05-08 13:15:00,466.13,466.17,466.04,466.05,934.0,451.1261,451.1648,451.039,451.0487,934.0
2024-05-08 13:20:00,466.12,466.25,465.87,465.95,1681.0,451.1165,451.2423,450.8745,450.9519,1681.0
2024-05-08 13:25:00,465.95,465.99,465.72,465.98,1000.0,450.9519,450.9906,450.7293,450.981,1000.0
2024-05-08 13:30:00,465.89,465.95,465.83,465.88,1330.0,450.8939,450.9519,450.8358,450.8842,1330.0
2024-05-08 13:35:00,465.85,465.94,465.65,465.73,2315.0,450.8551,450.9423,450.6616,450.739,2315.0
2024-05-08 13:40:00,465.78,466.05,465.78,466.05,2618.0,450.7874,451.0487,450.7874,451.0487,2618.0
2024-05-08 13:45:00,466.06,466.53,466.06,466.52,2351.0,451.0584,451.5133,451.0584,451.5036,2351.0
2024-05-08 13:50:00,466.48,466.75,466.48,466.75,2701.0,451.4649,451.7262,451.4649,451.7262,2701.0
2024-05-08 13:55:00,466.9,466.94,466.83,466.87,2370.0,451.8714,451.9101,451.8036,451.8423,2370.0
2024-05-08 14:00:00,466.87,466.91,466.52,466.56,1900.0,451.8423,451.881,451.5036,451.5423,1900.0
2024-05-08 14:05:00,466.48,466.54,466.36,466.54,535.0,451.4649,451.5229,451.3487,451.5229,535.0
2024-05-08 14:10:00,466.56,466.63,466.47,466.53,1505.0,451.5423,451.61,451.4552,451.5133,1505.0
2024-05-08 14:15:00,466.51,466.65,466.44,466.45,2601.0,451.4939,451.6294,451.4262,451.4358,2601.0
2024-05-08 14:20:00,466.4,466.49,466.3,466.34,1498.0,451.3874,451.4745,451.2907,451.3294,1498.0
2024-05-08 14:25:00,465.98,466.24,465.83,466.24,1600.0,450.981,451.2326,450.8358,451.2326,1600.0
2024-05-08 14:30:00,466.16,466.35,466.16,466.35,723.0,451.1552,451.3391,451.1552,451.3391,723.0
2024-05-08 14:35:00,466.27,466.59,466.27,466.34,3606.0,451.2616,451.5713,451.2616,451.3294,3606.0
2024-05-08 14:40:00,466.44,466.92,466.41,466.92,2479.0,451.4262,451.8907,451.3971,451.8907,2479.0
2024-05-08 14:45:00,466.84,467.07,466.45,466.46,4137.0,451.8133,452.0359,451.4358,451.4455,4137.0
2024-05-08 14:50:00,466.5,466.7,466.5,466.58,1667.0,451.4842,451.6778,451.4842,451.5617,1667.0
2024-05-08 14:55:00,466.58,466.67,466.46,466.67,1142.0,451.5617,451.6488,451.4455,451.6488,1142.0
2024-05-08 15:00:00,466.6,466.6,466.2,466.32,6171.0,451.581,451.581,451.1939,451.31,6171.0
2024-05-08 15:05:00,466.31,466.92,466.3,466.92,2159.0,451.3003,451.8907,451.2907,451.8907,2159.0
2024-05-08 15:10:00,466.91,466.97,466.84,466.84,1609.0,451.881,451.9391,451.8133,451.8133,1609.0
2024-05-08 15:15:00,466.81,466.9,466.75,466.79,4129.0,451.7842,451.8714,451.7262,451.7649,4129.0
2024-05-08 15:20:00,466.82,467.17,466.82,467.08,4255.0,451.7939,452.1327,451.7939,452.0456,4255.0
2024-05-08 15:25:00,467.0,467.0,466.8,466.8,1999.0,451.9681,451.9681,451.7746,451.7746,1999.0
2024-05-08 15:30:00,466.71,466.75,466.52,466.66,3969.0,451.6875,451.7262,451.5036,451.6391,3969.0
2024-05-08 15:35:00,466.56,466.68,466.5,466.68,3371.0,451.5423,451.6584,451.4842,451.6584,3371.0
2024-05-08 15:40:00,466.61,466.74,466.31,466.31,2546.0,451.5907,451.7165,451.3003,451.3003,2546.0
2024-05-08 15:45:00,466.39,466.48,466.06,466.4,12775.0,451.3778,451.4649,451.0584,451.3874,12775.0
2024-05-08 15:50:00,466.31,466.84,466.31,466.39,11011.0,451.3003,451.8133,451.3003,451.3778,11011.0
2024-05-08 15:55:00,466.43,466.43,465.89,466.24,27979.0,451.4165,451.4165,450.8939,451.2326,27979.0
2024-05-09 09:30:00,466.08,466.08,465.21,465.66,12853.0,451.0777,451.0777,450.2357,450.6713,12853.0
2024-05-09 09:35:00,465.41,466.24,465.41,465.63,4100.0,450.4293,451.2326,450.4293,450.6422,4100.0
2024-05-09 09:40:00,465.61,466.63,465.61,466.26,3625.0,450.6229,451.61,450.6229,451.252,3625.0
2024-05-09 09:45:00,466.73,467.71,466.34,467.71,6050.0,451.7068,452.6553,451.3294,452.6553,6050.0
2024-05-09 09:50:00,467.52,467.52,466.93,466.97,900.0,452.4714,452.4714,451.9004,451.9391,900.0
2024-05-09 09:55:00,467.03,467.03,466.54,466.54,1656.0,451.9972,451.9972,451.5229,451.5229,1656.0
2024-05-09 10:00:00,466.78,466.84,466.33,466.33,2567.0,451.7552,451.8133,451.3197,451.3197,2567.0
2024-05-09 10:05:00,466.44,466.51,466.16,466.34,2409.0,451.4262,451.4939,451.1552,451.3294,2409.0
2024-05-09 10:10:00,466.4,467.13,466.4,466.98,3882.0,451.3874,452.0939,451.3874,451.9488,3882.0
2024-05-09 10:15:00,466.76,467.35,466.76,467.35,4493.0,451.7359,452.3069,451.7359,452.3069,4493.0
2024-05-09 10:20:00,467.16,467.54,467.03,467.4,4598.0,452.123,452.4908,451.9972,452.3553,4598.0
2024-05-09 10:25:00,467.4,467.57,467.19,467.57,2173.0,452.3553,452.5198,452.152,452.5198,2173.0
2024-05-09 10:30:00,467.46,467.9,467.24,467.86,7083.0,452.4133,452.8392,452.2004,452.8005,7083.0
2024-05-09 10:35:00,467.86,468.06,467.8,467.93,5590.0,452.8005,452.994,452.7424,452.8682,5590.0
2024-05-09 10:40:00,468.02,468.02,467.56,467.98,14002.0,452.9553,452.9553,452.5101,452.9166,14002.0
2024-05-09 10:45:00,468.01,468.2,467.96,468.2,680.0,452.9456,453.1295,452.8972,453.1295,680.0
2024-05-09 10:50:00,468.09,468.16,467.85,468.16,818.0,453.023,453.0908,452.7908,453.0908,818.0
2024-05-09 10:55:00,468.09,468.4,468.0,468.34,943.0,453.023,453.3231,452.9359,453.265,943.0
2024-05-09 11:00:00,468.28,468.37,468.12,468.16,1125.0,453.2069,453.294,453.0521,453.0908,1125.0
2024-05-09 11:05:00,468.32,468.32,468.01,468.14,3113.0,453.2456,453.2456,452.9456,453.0714,3113.0
2024-05-09 11:10:00,468.12,468.12,467.91,467.91,616.0,453.0521,453.0521,452.8488,452.8488,616.0
2024-05-09 11:15:00,468.04,468.04,467.91,467.91,800.0,452.9747,452.9747,452.8488,452.8488,800.0
2024-05-09 11:20:00,467.91,467.99,467.73,467.76,1616.0,452.8488,452.9263,452.6746,452.7037,1616.0
2024-05-09 11:25:00,467.61,467.61,467.56,467.56,220.0,452.5585,452.5585,452.5101,452.5101,220.0
2024-05-09 11:30:00,467.63,467.63,466.96,466.96,2010.0,452.5779,452.5779,451.9294,451.9294,2010.0
2024-05-09 11:35:00,467.15,467.43,467.05,467.43,1120.0,452.1133,452.3843,452.0165,452.3843,1120.0
2024-05-09 11:40:00,467.26,467.5,467.13,467.5,1176.0,452.2198,452.452,452.0939,452.452,1176.0
2024-05-09 11:45:00,467.63,467.63,467.47,467.63,500.0,452.5779,452.5779,452.423,452.5779,500.0
2024-05-09 11:50:00,467.82,467.93,467.71,467.82,1300.0,452.7617,452.8682,452.6553,452.7617,1300.0
2024-05-09 11:55:00,467.83,467.83,467.36,467.64,891.0,452.7714,452.7714,452.3165,452.5875,891.0
2024-05-09 12:00:00,467.54,467.71,467.51,467.71,1034.0,452.4908,452.6553,452.4617,452.6553,1034.0
2024-05-09 12:05:00,467.32,467.7,467.32,467.7,1308.0,452.2778,452.6456,452.2778,452.6456,1308.0
2024-05-09 12:10:00,467.79,467.79,467.73,467.73,300.0,452.7327,452.7327,452.6746,452.6746,300.0
2024-05-09 12:15:00,467.81,467.95,467.81,467.95,970.0,452.7521,452.8876,452.7521,452.8876,970.0
2024-05-09 12:20:00,467.93,467.99,467.45,467.45,1231.0,452.8682,452.9263,452.4036,452.4036,1231.0
2024-05-09 12:25:00,467.48,467.61,467.48,467.54,800.0,452.4327,452.5585,452.4327,452.4908,800.0
2024-05-09 12:30:00,467.44,467.6,467.44,467.6,436.0,452.394,452.5488,452.394,452.5488,436.0
2024-05-09 12:35:00,467.73,467.9,467.6,467.79,1386.0,452.6746,452.8392,452.5488,452.7327,1386.0
2024-05-09 12:40:00,467.94,467.94,467.78,467.9,834.0,452.8779,452.8779,452.723,452.8392,834.0
2024-05-09 12:45:00,467.81,467.98,467.76,467.87,1480.0,452.7521,452.9166,452.7037,452.8101,1480.0
2024-05-09 12:50:00,467.97,468.07,467.97,468.04,1572.0,452.9069,453.0037,452.9069,452.9747,1572.0
2024-05-09 12:55:00,467.96,468.05,467.84,467.84,900.0,452.8972,452.9843,452.7811,452.7811,900.0
2024-05-09 13:00:00,468.0,468.2,467.99,468.2,760.0,452.9359,453.1295,452.9263,453.1295,760.0
2024-05-09 13:05:00,468.19,468.19,467.81,467.81,1410.0,453.1198,453.1198,452.7521,452.7521,1410.0
2024-05-09 13:10:00,467.88,468.04,467.81,467.82,1289.0,452.8198,452.9747,452.7521,452.7617,1289.0
2024-05-09 13:15:00,467.78,467.92,467.7,467.88,2798.0,452.723,452.8585,452.6456,452.8198,2798.0
2024-05-09 13:20:00,467.94,468.26,467.94,468.18,2086.0,452.8779,453.1876,452.8779,453.1102,2086.0
2024-05-09 13:25:00,468.15,468.39,468.15,468.39,1299.0,453.0811,453.3134,453.0811,453.3134,1299.0
2024-05-09 13:30:00,468.54,468.55,468.4,468.45,2626.0,453.4586,453.4682,453.3231,453.3715,2626.0
2024-05-09 13:35:00,468.45,468.45,468.27,468.28,1201.0,453.3715,453.3715,453.1973,453.2069,1201.0
2024-05-09 13:40:00,468.35,468.39,468.06,468.06,1810.0,453.2747,453.3134,452.994,452.994,1810.0
2024-05-09 13:45:00,468.18,468.18,467.98,468.02,900.0,453.1102,453.1102,452.9166,452.9553,900.0
2024-05-09 13:50:00,467.98,468.1,467.97,468.04,1656.0,452.9166,453.0327,452.9069,452.9747,1656.0
2024-05-09 13:55:00,468.06,468.12,467.98,467.98,1064.0,452.994,453.0521,452.9166,452.9166,1064.0
2024-05-09 14:00:00,467.8,467.87,467.69,467.87,1049.0,452.7424,452.8101,452.6359,452.8101,1049.0
2024-05-09 14:05:00,467.89,467.97,467.83,467.87,1447.0,452.8295,452.9069,452.7714,452.8101,1447.0
2024-05-09 14:10:00,467.87,467.87,467.77,467.77,655.0,452.8101,452.8101,452.7133,452.7133,655.0
2024-05-09 14:15:00,467.78,467.96,467.64,467.93,2755.0,452.723,452.8972,452.5875,452.8682,2755.0
2024-05-09 14:20:00,467.96,467.96,467.88,467.9,869.0,452.8972,452.8972,452.8198,452.8392,869.0
2024-05-09 14:25:00,467.91,467.92,467.82,467.92,700.0,452.8488,452.8585,452.7617,452.8585,700.0
2024-05-09 14:30:00,467.84,468.04,467.68,467.69,2038.0,452.7811,452.9747,452.6262,452.6359,2038.0
2024-05-09 14:35:00,467.8,467.86,467.7,467.79,2260.0,452.7424,452.8005,452.6456,452.7327,2260.0
2024-05-09 14:40:00,467.8,467.82,467.62,467.64,2975.0,452.7424,452.7617,452.5682,452.5875,2975.0
2024-05-09 14:45:00,467.63,468.25,467.63,468.18,2601.0,452.5779,453.1779,452.5779,453.1102,2601.0
2024-05-09 14:50:00,468.23,468.23,468.14,468.2,1000.0,453.1585,453.1585,453.0714,453.1295,1000.0
2024-05-09 14:55:00,468.19,468.27,468.19,468.21,3224.0,453.1198,453.1973,453.1198,453.1392,3224.0
2024-05-09 15:00:00,468.21,468.23,467.74,467.83,2553.0,453.1392,453.1585,452.6843,452.7714,2553.0
2024-05-09 15:05:00,467.79,467.87,467.79,467.87,1400.0,452.7327,452.8101,452.7327,452.8101,1400.0
2024-05-09 15:10:00,467.83,467.85,467.65,467.65,2612.0,452.7714,452.7908,452.5972,452.5972,2612.0
2024-05-09 15:15:00,467.73,467.76,467.41,467.6,2561.0,452.6746,452.7037,452.3649,452.5488,2561.0
2024-05-09 15:20:00,467.69,467.87,467.49,467.87,2192.0,452.6359,452.8101,452.4424,452.8101,2192.0
2024-05-09 15:25:00,467.87,468.26,467.87,468.14,3399.0,452.8101,453.1876,452.8101,453.0714,3399.0
2024-05-09 15:30:00,468.03,468.12,467.96,468.03,2998.0,452.965,453.0521,452.8972,452.965,2998.0
2024-05-09 15:35:00,468.16,468.43,468.08,468.34,2993.0,453.0908,453.3521,453.0134,453.265,2993.0
2024-05-09 15:40:00,468.18,468.18,468.04,468.05,1700.0,453.1102,453.1102,452.9747,452.9843,1700.0
2024-05-09 15:45:00,468.0,468.13,467.62,467.81,3279.0,452.9359,453.0618,452.5682,452.7521,3279.0
2024-05-09 15:50:00,467.83,468.4,467.73,468.4,8474.0,452.7714,453.3231,452.6746,453.3231,8474.0
2024-05-09 15:55:00,468.37,468.76,468.2,468.52,26186.0,453.294,453.6715,453.1295,453.4392,26186.0
2024-05-10 09:30:00,469.0,469.14,468.45,468.45,7788.0,453.9038,454.0393,453.3715,453.3715,7788.0
2024-05-10 09:35:00,468.55,469.11,468.4,468.9,1182.0,453.4682,454.0102,453.3231,453.807,1182.0
2024-05-10 09:40:00,468.9,469.95,468.85,469.95,5245.0,453.807,454.8232,453.7586,454.8232,5245.0
2024-05-10 09:45:00,469.96,470.2,469.5,469.56,5734.0,454.8329,455.0651,454.3877,454.4457,5734.0
2024-05-10 09:50:00,469.77,470.35,469.65,469.66,1703.0,454.649,455.2103,454.5328,454.5425,1703.0
2024-05-10 09:55:00,469.81,469.99,469.47,469.74,1124.0,454.6877,454.8619,454.3586,454.6199,1124.0
2024-05-10 10:00:00,469.83,470.12,469.25,469.25,2086.0,454.707,454.9877,454.1457,454.1457,2086.0
2024-05-10 10:05:00,468.95,469.74,468.95,469.65,1590.0,453.8554,454.6199,453.8554,454.5328,1590.0
2024-05-10 10:10:00,469.81,469.94,469.67,469.67,893.0,454.6877,454.8135,454.5522,454.5522,893.0
2024-05-10 10:15:00,469.74,470.23,469.66,470.23,2207.0,454.6199,455.0942,454.5425,455.0942,2207.0
2024-05-10 10:20:00,470.19,470.49,470.02,470.31,1384.0,455.0555,455.3458,454.8909,455.1716,1384.0
2024-05-10 10:25:00,470.05,470.33,469.94,470.32,1912.0,454.92,455.1909,454.8135,455.1813,1912.0
2024-05-10 10:30:00,470.39,470.42,470.13,470.14,735.0,455.249,455.278,454.9974,455.0071,735.0
2024-05-10 10:35:00,470.28,470.43,470.11,470.29,3031.0,455.1426,455.2877,454.978,455.1522,3031.0
2024-05-10 10:40:00,470.44,470.62,470.17,470.17,1018.0,455.2974,455.4716,455.0361,455.0361,1018.0
2024-05-10 10:45:00,470.22,470.25,470.08,470.08,625.0,455.0845,455.1135,454.949,454.949,625.0
2024-05-10 10:50:00,470.16,470.25,470.07,470.24,1146.0,455.0264,455.1135,454.9393,455.1038,1146.0
2024-05-10 10:55:00,470.28,470.34,470.23,470.23,1764.0,455.1426,455.2006,455.0942,455.0942,1764.0
2024-05-10 11:00:00,469.87,470.4,469.87,470.4,2061.0,454.7458,455.2587,454.7458,455.2587,2061.0
2024-05-10 11:05:00,470.51,470.6,470.15,470.28,1398.0,455.3652,455.4523,455.0167,455.1426,1398.0
2024-05-10 11:10:00,470.21,470.35,470.18,470.26,1161.0,455.0748,455.2103,455.0458,455.1232,1161.0
2024-05-10 11:15:00,470.43,470.43,469.65,469.65,1163.0,455.2877,455.2877,454.5328,454.5328,1163.0
2024-05-10 11:20:00,469.89,470.06,469.61,470.06,724.0,454.7651,454.9296,454.4941,454.9296,724.0
2024-05-10 11:25:00,469.84,469.95,469.66,469.91,1460.0,454.7167,454.8232,454.5425,454.7845,1460.0
2024-05-10 11:30:00,469.91,469.91,469.58,469.6,3953.0,454.7845,454.7845,454.4651,454.4844,3953.0
2024-05-10 11:35:00,469.66,469.76,469.4,469.61,1088.0,454.5425,454.6393,454.2909,454.4941,1088.0
2024-05-10 11:40:00,469.6,469.64,469.22,469.22,2042.0,454.4844,454.5232,454.1167,454.1167,2042.0
2024-05-10 11:45:00,469.15,469.48,469.14,469.31,2889.0,454.0489,454.3683,454.0393,454.2038,2889.0
2024-05-10 11:50:00,469.25,469.25,469.1,469.21,513.0,454.1457,454.1457,454.0005,454.107,513.0
2024-05-10 11:55:00,469.21,469.24,469.08,469.22,1244.0,454.107,454.136,453.9812,454.1167,1244.0
2024-05-10 12:00:00,469.36,469.49,469.36,469.4,769.0,454.2522,454.378,454.2522,454.2909,769.0
2024-05-10 12:05:00,469.34,469.59,469.29,469.29,1104.0,454.2328,454.4748,454.1844,454.1844,1104.0
2024-05-10 12:10:00,469.09,469.49,469.08,469.44,1311.0,453.9909,454.378,453.9812,454.3296,1311.0
2024-05-10 12:15:00,469.38,469.55,469.28,469.28,1675.0,454.2715,454.4361,454.1747,454.1747,1675.0
2024-05-10 12:20:00,469.38,469.46,469.22,469.41,1214.0,454.2715,454.3489,454.1167,454.3006,1214.0
2024-05-10 12:25:00,469.24,469.24,469.23,469.24,117.0,454.136,454.136,454.1264,454.136,117.0
2024-05-10 12:30:00,469.44,469.5,469.42,469.45,700.0,454.3296,454.3877,454.3102,454.3393,700.0
2024-05-10 12:35:00,469.46,469.56,469.46,469.47,1000.0,454.3489,454.4457,454.3489,454.3586,1000.0
2024-05-10 12:40:00,469.59,469.68,469.55,469.56,900.0,454.4748,454.5619,454.4361,454.4457,900.0
2024-05-10 12:45:00,469.63,469.75,469.39,469.61,2050.0,454.5135,454.6296,454.2812,454.4941,2050.0
2024-05-10 12:50:00,469.51,469.55,469.28,469.54,744.0,454.3973,454.4361,454.1747,454.4264,744.0
2024-05-10 12:55:00,469.47,469.49,469.44,469.47,600.0,454.3586,454.378,454.3296,454.3586,600.0
2024-05-10 13:00:00,469.45,469.61,469.45,469.5,807.0,454.3393,454.4941,454.3393,454.3877,807.0
2024-05-10 13:05:00,469.52,469.63,469.4,469.4,4054.0,454.407,454.5135,454.2909,454.2909,4054.0
2024-05-10 13:10:00,469.34,469.36,469.19,469.19,995.0,454.2328,454.2522,454.0876,454.0876,995.0
2024-05-10 13:15:00,469.07,469.23,469.06,469.14,845.0,453.9715,454.1264,453.9618,454.0393,845.0
2024-05-10 13:20:00,469.17,469.17,468.8,468.81,992.0,454.0683,454.0683,453.7102,453.7199,992.0
2024-05-10 13:25:00,468.91,469.25,468.91,469.22,3171.0,453.8167,454.1457,453.8167,454.1167,3171.0
2024-05-10 13:30:00,469.2,469.2,469.19,469.2,100.0,454.0973,454.0973,454.0876,454.0973,100.0
2024-05-10 13:35:00,469.19,469.29,469.04,469.04,1300.0,454.0876,454.1844,453.9425,453.9425,1300.0
2024-05-10 13:40:00,469.0,469.3,469.0,469.18,1166.0,453.9038,454.1941,453.9038,454.078,1166.0
2024-05-10 13:45:00,469.17,469.24,469.08,469.24,2207.0,454.0683,454.136,453.9812,454.136,2207.0
2024-05-10 13:50:00,469.16,469.4,469.15,469.33,3663.0,454.0586,454.2909,454.0489,454.2231,3663.0
2024-05-10 13:55:00,469.35,469.45,469.35,469.39,2212.0,454.2425,454.3393,454.2425,454.2812,2212.0
2024-05-10 14:00:00,469.45,469.46,469.36,469.38,675.0,454.3393,454.3489,454.2522,454.2715,675.0
2024-05-10 14:05:00,469.27,469.34,469.21,469.34,1833.0,454.1651,454.2328,454.107,454.2328,1833.0
2024-05-10 14:10:00,469.18,469.18,469.18,469.18,100.0,454.078,454.078,454.078,454.078,100.0
2024-05-10 14:15:00,469.3,469.3,469.12,469.26,1030.0,454.1941,454.1941,454.0199,454.1554,1030.0
2024-05-10 14:20:00,469.15,469.15,469.05,469.15,804.0,454.0489,454.0489,453.9521,454.0489,804.0
2024-05-10 14:25:00,469.04,469.05,468.83,469.05,820.0,453.9425,453.9521,453.7392,453.9521,820.0
2024-05-10 14:30:00,469.08,469.14,468.95,468.95,1100.0,453.9812,454.0393,453.8554,453.8554,1100.0
2024-05-10 14:35:00,468.86,468.86,468.49,468.49,1711.0,453.7683,453.7683,453.4102,453.4102,1711.0
2024-05-10 14:40:00,468.52,468.82,468.51,468.7,2778.0,453.4392,453.7296,453.4295,453.6134,2778.0
2024-05-10 14:45:00,468.79,469.02,468.79,468.81,3168.0,453.7005,453.9231,453.7005,453.7199,3168.0
2024-05-10 14:50:00,468.96,469.04,468.77,468.77,653.0,453.865,453.9425,453.6812,453.6812,653.0
2024-05-10 14:55:00,468.8,468.94,468.79,468.86,543.0,453.7102,453.8457,453.7005,453.7683,543.0
2024-05-10 15:00:00,468.96,468.98,468.86,468.86,1333.0,453.865,453.8844,453.7683,453.7683,1333.0
2024-05-10 15:05:00,468.79,468.93,468.78,468.8,673.0,453.7005,453.836,453.6908,453.7102,673.0
2024-05-10 15:10:00,468.84,468.85,468.6,468.61,815.0,453.7489,453.7586,453.5166,453.5263,815.0
2024-05-10 15:15:00,468.61,468.79,468.61,468.66,2532.0,453.5263,453.7005,453.5263,453.5747,2532.0
2024-05-10 15:20:00,468.74,468.74,468.62,468.62,754.0,453.6521,453.6521,453.536,453.536,754.0
2024-05-10 15:25:00,468.65,468.75,468.57,468.7,1420.0,453.565,453.6618,453.4876,453.6134,1420.0
2024-05-10 15:30:00,468.57,468.7,468.53,468.64,1900.0,453.4876,453.6134,453.4489,453.5553,1900.0
2024-05-10 15:35:00,468.59,468.59,468.36,468.49,2260.0,453.507,453.507,453.2844,453.4102,2260.0
2024-05-10 15:40:00,468.54,468.7,467.97,468.7,6728.0,453.4586,453.6134,452.9069,453.6134,6728.0
2024-05-10 15:45:00,468.56,469.4,468.56,469.34,8702.0,453.4779,454.2909,453.4779,454.2328,8702.0
2024-05-10 15:50:00,469.33,469.87,469.14,469.28,4750.0,454.2231,454.7458,454.0393,454.1747,4750.0
2024-05-10 15:55:00,469.39,469.39,468.55,468.76,11991.0,454.2812,454.2812,453.4682,453.6715,11991.0
2024-05-13 09:30:00,469.88,470.24,469.73,469.73,11898.0,454.7554,455.1038,454.6103,454.6103,11898.0
2024-05-13 09:35:00,470.82,470.82,470.29,470.39,1550.0,455.6652,455.6652,455.1522,455.249,1550.0
2024-05-13 09:40:00,470.94,471.56,470.8,470.8,1829.0,455.7813,456.3814,455.6458,455.6458,1829.0
2024-05-13 09:45:00,471.7,472.35,471.36,471.71,2718.0,456.5168,457.1459,456.1878,456.5265,2718.0
2024-05-13 09:50:00,471.41,472.03,471.32,471.93,1551.0,456.2362,456.8362,456.1491,456.7394,1551.0
2024-05-13 09:55:00,471.84,471.84,471.08,471.09,2286.0,456.6523,456.6523,455.9168,455.9265,2286.0
2024-05-13 10:00:00,470.69,471.04,470.63,471.03,2520.0,455.5394,455.8781,455.4813,455.8684,2520.0
2024-05-13 10:05:00,470.79,470.79,470.69,470.73,2883.0,455.6361,455.6361,455.5394,455.5781,2883.0
2024-05-13 10:10:00,470.91,471.39,470.68,471.39,1977.0,455.7523,456.2168,455.5297,456.2168,1977.0
2024-05-13 10:15:00,471.25,471.27,471.02,471.02,1763.0,456.0813,456.1007,455.8587,455.8587,1763.0
2024-05-13 10:20:00,470.8,471.48,470.8,471.14,1802.0,455.6458,456.3039,455.6458,455.9749,1802.0
2024-05-13 10:25:00,471.43,471.44,471.08,471.34,1261.0,456.2555,456.2652,455.9168,456.1684,1261.0
2024-05-13 10:30:00,471.34,471.58,471.11,471.3,2428.0,456.1684,456.4007,455.9458,456.1297,2428.0
2024-05-13 10:35:00,471.06,471.47,470.86,470.86,2295.0,455.8974,456.2943,455.7039,455.7039,2295.0
2024-05-13 10:40:00,470.65,471.8,470.65,471.79,2035.0,455.5006,456.6136,455.5006,456.604,2035.0
2024-05-13 10:45:00,471.5,471.53,471.5,471.5,700.0,456.3233,456.3523,456.3233,456.3233,700.0
2024-05-13 10:50:00,471.51,471.74,471.41,471.63,3050.0,456.333,456.5556,456.2362,456.4491,3050.0
2024-05-13 10:55:00,471.57,471.65,471.41,471.6,1532.0,456.391,456.4685,456.2362,456.4201,1532.0
2024-05-13 11:00:00,471.52,471.56,471.43,471.56,2200.0,456.3426,456.3814,456.2555,456.3814,2200.0
2024-05-13 11:05:00,471.49,471.78,471.48,471.73,2247.0,456.3136,456.5943,456.3039,456.5459,2247.0
2024-05-13 11:10:00,471.82,471.82,471.56,471.56,2225.0,456.633,456.633,456.3814,456.3814,2225.0
2024-05-13 11:15:00,471.58,471.83,471.5,471.5,2565.0,456.4007,456.6427,456.3233,456.3233,2565.0
2024-05-13 11:20:00,471.47,471.61,471.47,471.57,638.0,456.2943,456.4297,456.2943,456.391,638.0
2024-05-13 11:25:00,471.67,471.67,471.4,471.45,1980.0,456.4878,456.4878,456.2265,456.2749,1980.0
2024-05-13 11:30:00,471.5,471.5,471.41,471.43,2718.0,456.3233,456.3233,456.2362,456.2555,2718.0
2024-05-13 11:35:00,471.55,471.58,471.37,471.45,3400.0,456.3717,456.4007,456.1975,456.2749,3400.0
2024-05-13 11:40:00,471.52,471.61,471.48,471.55,1395.0,456.3426,456.4297,456.3039,456.3717,1395.0
2024-05-13 11:45:00,471.5,471.5,471.0,471.08,2933.0,456.3233,456.3233,455.8394,455.9168,2933.0
2024-05-13 11:50:00,471.1,471.31,471.1,471.31,1404.0,455.9362,456.1394,455.9362,456.1394,1404.0
2024-05-13 11:55:00,471.17,471.18,470.68,470.68,1126.0,456.0039,456.0136,455.5297,455.5297,1126.0
2024-05-13 12:00:00,470.89,470.89,470.8,470.8,300.0,455.7329,455.7329,455.6458,455.6458,300.0
2024-05-13 12:05:00,470.8,470.92,470.79,470.86,600.0,455.6458,455.762,455.6361,455.7039,600.0
2024-05-13 12:10:00,470.68,470.94,470.68,470.94,1300.0,455.5297,455.7813,455.5297,455.7813,1300.0
2024-05-13 12:15:00,470.8,471.0,470.8,471.0,760.0,455.6458,455.8394,455.6458,455.8394,760.0
2024-05-13 12:20:00,471.02,471.03,470.9,471.03,500.0,455.8587,455.8684,455.7426,455.8684,500.0
2024-05-13 12:25:00,470.94,470.94,470.7,470.71,920.0,455.7813,455.7813,455.549,455.5587,920.0
2024-05-13 12:30:00,470.79,470.88,470.64,470.64,3360.0,455.6361,455.7232,455.491,455.491,3360.0
2024-05-13 12:35:00,470.46,470.48,470.16,470.33,1318.0,455.3168,455.3361,455.0264,455.1909,1318.0
2024-05-13 12:40:00,470.28,470.39,470.15,470.15,1058.0,455.1426,455.249,455.0167,455.0167,1058.0
2024-05-13 12:45:00,470.2,470.31,469.99,470.09,4279.0,455.0651,455.1716,454.8619,454.9587,4279.0
2024-05-13 12:50:00,470.09,470.1,470.0,470.1,600.0,454.9587,454.9683,454.8716,454.9683,600.0
2024-05-13 12:55:00,470.13,470.16,469.96,469.99,2400.0,454.9974,455.0264,454.8329,454.8619,2400.0
2024-05-13 13:00:00,469.92,469.92,469.59,469.59,1007.0,454.7941,454.7941,454.4748,454.4748,1007.0
2024-05-13 13:05:00,469.82,470.01,469.81,469.93,2259.0,454.6974,454.8812,454.6877,454.8038,2259.0
2024-05-13 13:10:00,469.95,470.0,469.9,470.0,575.0,454.8232,454.8716,454.7748,454.8716,575.0
2024-05-13 13:15:00,469.86,470.0,469.78,469.95,1226.0,454.7361,454.8716,454.6586,454.8232,1226.0
2024-05-13 13:20:00,470.01,470.06,469.5,469.67,1356.0,454.8812,454.9296,454.3877,454.5522,1356.0
2024-05-13 13:25:00,469.7,469.77,469.62,469.77,868.0,454.5812,454.649,454.5038,454.649,868.0
2024-05-13 13:30:00,469.88,469.91,469.79,469.91,1457.0,454.7554,454.7845,454.6683,454.7845,1457.0
2024-05-13 13:35:00,470.0,470.23,469.96,470.19,2723.0,454.8716,455.0942,454.8329,455.0555,2723.0
2024-05-13 13:40:00,470.25,470.33,470.2,470.26,1300.0,455.1135,455.1909,455.0651,455.1232,1300.0
2024-05-13 13:45:00,470.27,470.64,470.14,470.45,2997.0,455.1329,455.491,455.0071,455.3071,2997.0
2024-05-13 13:50:00,470.45,470.47,470.32,470.33,989.0,455.3071,455.3264,455.1813,455.1909,989.0
2024-05-13 13:55:00,470.4,470.42,470.34,470.41,1361.0,455.2587,455.278,455.2006,455.2684,1361.0
2024-05-13 14:00:00,470.39,470.39,469.77,470.12,1293.0,455.249,455.249,454.649,454.9877,1293.0
2024-05-13 14:05:00,470.03,470.14,469.95,469.96,949.0,454.9006,455.0071,454.8232,454.8329,949.0
2024-05-13 14:10:00,469.83,470.14,469.83,470.09,3068.0,454.707,455.0071,454.707,454.9587,3068.0
2024-05-13 14:15:00,470.05,470.25,469.98,470.25,881.0,454.92,455.1135,454.8522,455.1135,881.0
2024-05-13 14:20:00,470.25,470.26,470.2,470.23,700.0,455.1135,455.1232,455.0651,455.0942,700.0
2024-05-13 14:25:00,470.33,470.33,470.15,470.15,703.0,455.1909,455.1909,455.0167,455.0167,703.0
2024-05-13 14:30:00,470.18,470.41,470.18,470.41,1000.0,455.0458,455.2684,455.0458,455.2684,1000.0
2024-05-13 14:35:00,470.14,470.43,470.14,470.31,925.0,455.0071,455.2877,455.0071,455.1716,925.0
2024-05-13 14:40:00,470.37,470.38,470.19,470.27,1322.0,455.2297,455.2393,455.0555,455.1329,1322.0
2024-05-13 14:45:00,470.16,470.46,470.16,470.34,2487.0,455.0264,455.3168,455.0264,455.2006,2487.0
2024-05-13 14:50:00,470.25,470.3,470.15,470.2,1128.0,455.1135,455.1619,455.0167,455.0651,1128.0
2024-05-13 14:55:00,470.12,470.3,470.12,470.3,600.0,454.9877,455.1619,454.9877,455.1619,600.0
2024-05-13 15:00:00,470.32,470.68,470.32,470.63,1717.0,455.1813,455.5297,455.1813,455.4813,1717.0
2024-05-13 15:05:00,470.74,470.78,470.38,470.38,2034.0,455.5877,455.6265,455.2393,455.2393,2034.0
2024-05-13 15:10:00,470.18,470.64,470.18,470.45,3476.0,455.0458,455.491,455.0458,455.3071,3476.0
2024-05-13 15:15:00,470.39,470.56,470.32,470.56,1070.0,455.249,455.4135,455.1813,455.4135,1070.0
2024-05-13 15:20:00,470.56,470.57,470.27,470.28,2409.0,455.4135,455.4232,455.1329,455.1426,2409.0
2024-05-13 15:25:00,470.37,470.52,470.33,470.43,1105.0,455.2297,455.3748,455.1909,455.2877,1105.0
2024-05-13 15:30:00,470.42,470.67,470.35,470.35,2424.0,455.278,455.52,455.2103,455.2103,2424.0
2024-05-13 15:35:00,470.48,470.48,470.35,470.46,446.0,455.3361,455.3361,455.2103,455.3168,446.0
2024-05-13 15:40:00,470.5,470.56,470.37,470.5,2062.0,455.3555,455.4135,455.2297,455.3555,2062.0
2024-05-13 15:45:00,470.52,470.59,470.39,470.59,4013.0,455.3748,455.4426,455.249,455.4426,4013.0
2024-05-13 15:50:00,470.4,471.07,470.4,470.89,4936.0,455.2587,455.9071,455.2587,455.7329,4936.0
2024-05-13 15:55:00,470.76,470.77,469.51,470.63,31745.0,455.6071,455.6168,454.3973,455.4813,31745.0
2024-05-14 09:30:00,471.11,471.11,469.65,469.65,12045.0,455.9458,455.9458,454.5328,454.5328,12045.0
2024-05-14 09:35:00,469.54,470.39,469.54,470.0,1306.0,454.4264,455.249,454.4264,454.8716,1306.0
2024-05-14 09:40:00,470.0,470.03,469.87,469.98,2622.0,454.8716,454.9006,454.7458,454.8522,2622.0
2024-05-14 09:45:00,470.16,470.16,469.39,469.66,800.0,455.0264,455.0264,454.2812,454.5425,800.0
2024-05-14 09:50:00,469.68,470.52,469.67,470.12,1859.0,454.5619,455.3748,454.5522,454.9877,1859.0
2024-05-14 09:55:00,469.78,469.78,469.01,469.61,2658.0,454.6586,454.6586,453.9134,454.4941,2658.0
2024-05-14 10:00:00,469.8,470.04,469.54,469.54,4019.0,454.678,454.9103,454.4264,454.4264,4019.0
2024-05-14 10:05:00,469.84,470.37,469.84,469.97,2168.0,454.7167,455.2297,454.7167,454.8425,2168.0
2024-05-14 10:10:00,469.94,470.56,469.73,469.73,2400.0,454.8135,455.4135,454.6103,454.6103,2400.0
2024-05-14 10:15:00,469.74,470.0,469.08,469.34,2301.0,454.6199,454.8716,453.9812,454.2328,2301.0
2024-05-14 10:20:00,469.1,469.35,468.66,468.66,1565.0,454.0005,454.2425,453.5747,453.5747,1565.0
2024-05-14 10:25:00,468.65,468.86,468.46,468.46,2455.0,453.565,453.7683,453.3811,453.3811,2455.0
2024-05-14 10:30:00,468.67,468.82,468.26,468.82,1781.0,453.5844,453.7296,453.1876,453.7296,1781.0
2024-05-14 10:35:00,468.94,469.11,468.81,468.97,1777.0,453.8457,454.0102,453.7199,453.8747,1777.0
2024-05-14 10:40:00,468.83,468.83,468.3,468.64,2294.0,453.7392,453.7392,453.2263,453.5553,2294.0
2024-05-14 10:45:00,468.79,468.82,468.58,468.61,2416.0,453.7005,453.7296,453.4973,453.5263,2416.0
2024-05-14 10:50:00,468.61,468.71,468.09,468.24,2488.0,453.5263,453.6231,453.023,453.1682,2488.0
2024-05-14 10:55:00,468.12,468.12,467.87,467.98,2843.0,453.0521,453.0521,452.8101,452.9166,2843.0
2024-05-14 11:00:00,468.01,468.39,467.88,468.39,2734.0,452.9456,453.3134,452.8198,453.3134,2734.0
2024-05-14 11:05:00,468.39,468.45,468.34,468.45,1000.0,453.3134,453.3715,453.265,453.3715,1000.0
2024-05-14 11:10:00,468.45,468.61,468.04,468.33,1480.0,453.3715,453.5263,452.9747,453.2553,1480.0
2024-05-14 11:15:00,468.2,468.44,468.09,468.22,900.0,453.1295,453.3618,453.023,453.1489,900.0
2024-05-14 11:20:00,467.89,468.25,467.89,468.25,1577.0,452.8295,453.1779,452.8295,453.1779,1577.0
2024-05-14 11:25:00,468.21,468.34,468.2,468.24,1100.0,453.1392,453.265,453.1295,453.1682,1100.0
2024-05-14 11:30:00,468.17,468.17,467.81,468.07,4811.0,453.1005,453.1005,452.7521,453.0037,4811.0
2024-05-14 11:35:00,468.15,468.15,467.8,467.8,709.0,453.0811,453.0811,452.7424,452.7424,709.0
2024-05-14 11:40:00,467.96,468.12,467.96,467.98,3345.0,452.8972,453.0521,452.8972,452.9166,3345.0
2024-05-14 11:45:00,468.07,468.07,467.83,468.01,1651.0,453.0037,453.0037,452.7714,452.9456,1651.0
2024-05-14 11:50:00,468.18,468.18,467.97,467.98,1705.0,453.1102,453.1102,452.9069,452.9166,1705.0
2024-05-14 11:55:00,467.93,468.04,467.76,467.76,1879.0,452.8682,452.9747,452.7037,452.7037,1879.0
2024-05-14 12:00:00,467.74,467.88,467.58,467.58,6509.0,452.6843,452.8198,452.5295,452.5295,6509.0
2024-05-14 12:05:00,467.59,467.68,467.59,467.63,1572.0,452.5391,452.6262,452.5391,452.5779,1572.0
2024-05-14 12:10:00,467.63,467.98,467.38,467.96,1737.0,452.5779,452.9166,452.3359,452.8972,1737.0
2024-05-14 12:15:00,468.0,468.24,467.96,467.96,1455.0,452.9359,453.1682,452.8972,452.8972,1455.0
2024-05-14 12:20:00,468.29,468.33,468.28,468.28,701.0,453.2166,453.2553,453.2069,453.2069,701.0
2024-05-14 12:25:00,468.26,468.26,467.84,468.25,3316.0,453.1876,453.1876,452.7811,453.1779,3316.0
2024-05-14 12:30:00,468.26,468.26,468.06,468.06,1361.0,453.1876,453.1876,452.994,452.994,1361.0
2024-05-14 12:35:00,468.09,468.21,467.89,467.89,884.0,453.023,453.1392,452.8295,452.8295,884.0
2024-05-14 12:40:00,468.08,468.15,468.08,468.15,506.0,453.0134,453.0811,453.0134,453.0811,506.0
2024-05-14 12:45:00,468.21,468.33,468.21,468.27,1225.0,453.1392,453.2553,453.1392,453.1973,1225.0
2024-05-14 12:50:00,468.16,468.16,468.08,468.08,700.0,453.0908,453.0908,453.0134,453.0134,700.0
2024-05-14 12:55:00,468.13,468.13,467.55,467.55,418.0,453.0618,453.0618,452.5004,452.5004,418.0
2024-05-14 13:00:00,467.58,467.91,467.57,467.57,1731.0,452.5295,452.8488,452.5198,452.5198,1731.0
2024-05-14 13:05:00,467.49,467.53,467.49,467.53,812.0,452.4424,452.4811,452.4424,452.4811,812.0
2024-05-14 13:10:00,467.56,467.59,467.42,467.55,708.0,452.5101,452.5391,452.3746,452.5004,708.0
2024-05-14 13:15:00,467.33,467.48,467.33,467.47,922.0,452.2875,452.4327,452.2875,452.423,922.0
2024-05-14 13:20:00,467.33,467.33,467.33,467.33,282.0,452.2875,452.2875,452.2875,452.2875,282.0
2024-05-14 13:25:00,467.35,467.35,467.15,467.33,1958.0,452.3069,452.3069,452.1133,452.2875,1958.0
2024-05-14 13:30:00,467.29,467.57,467.29,467.39,1286.0,452.2488,452.5198,452.2488,452.3456,1286.0
2024-05-14 13:35:00,467.36,467.38,467.23,467.23,1114.0,452.3165,452.3359,452.1907,452.1907,1114.0
2024-05-14 13:40:00,467.03,467.33,467.03,467.25,1067.0,451.9972,452.2875,451.9972,452.2101,1067.0
2024-05-14 13:45:00,467.29,467.41,467.17,467.35,1118.0,452.2488,452.3649,452.1327,452.3069,1118.0
2024-05-14 13:50:00,467.25,467.3,467.24,467.3,602.0,452.2101,452.2585,452.2004,452.2585,602.0
2024-05-14 13:55:00,467.38,467.38,467.0,467.0,1104.0,452.3359,452.3359,451.9681,451.9681,1104.0
2024-05-14 14:00:00,467.12,467.13,466.93,467.13,503.0,452.0843,452.0939,451.9004,452.0939,503.0
2024-05-14 14:05:00,467.13,467.35,467.11,467.35,1511.0,452.0939,452.3069,452.0746,452.3069,1511.0
2024-05-14 14:10:00,467.34,467.48,467.17,467.48,1883.0,452.2972,452.4327,452.1327,452.4327,1883.0
2024-05-14 14:15:00,467.46,467.64,467.46,467.64,1007.0,452.4133,452.5875,452.4133,452.5875,1007.0
2024-05-14 14:20:00,467.51,467.64,467.5,467.62,618.0,452.4617,452.5875,452.452,452.5682,618.0
2024-05-14 14:25:00,467.69,467.76,467.28,467.28,1630.0,452.6359,452.7037,452.2391,452.2391,1630.0
2024-05-14 14:30:00,467.42,467.56,467.36,467.5,1275.0,452.3746,452.5101,452.3165,452.452,1275.0
2024-05-14 14:35:00,467.49,468.18,467.49,468.15,2187.0,452.4424,453.1102,452.4424,453.0811,2187.0
2024-05-14 14:40:00,468.18,468.53,468.14,468.14,1871.0,453.1102,453.4489,453.0714,453.0714,1871.0
2024-05-14 14:45:00,468.0,468.01,467.66,467.99,867.0,452.9359,452.9456,452.6069,452.9263,867.0
2024-05-14 14:50:00,467.86,467.86,467.75,467.84,1267.0,452.8005,452.8005,452.694,452.7811,1267.0
2024-05-14 14:55:00,467.9,467.9,467.62,467.67,1487.0,452.8392,452.8392,452.5682,452.6166,1487.0
2024-05-14 15:00:00,467.76,467.76,467.4,467.41,2666.0,452.7037,452.7037,452.3553,452.3649,2666.0
2024-05-14 15:05:00,467.32,467.69,467.32,467.64,1769.0,452.2778,452.6359,452.2778,452.5875,1769.0
2024-05-14 15:10:00,467.74,467.77,467.56,467.56,3873.0,452.6843,452.7133,452.5101,452.5101,3873.0
2024-05-14 15:15:00,467.56,467.57,466.89,466.97,6255.0,452.5101,452.5198,451.8617,451.9391,6255.0
2024-05-14 15:20:00,466.97,467.6,466.97,467.51,5059.0,451.9391,452.5488,451.9391,452.4617,5059.0
2024-05-14 15:25:00,467.61,467.61,467.35,467.56,1039.0,452.5585,452.5585,452.3069,452.5101,1039.0
2024-05-14 15:30:00,467.55,467.58,467.37,467.44,2776.0,452.5004,452.5295,452.3262,452.394,2776.0
2024-05-14 15:35:00,467.54,467.54,466.96,466.96,3817.0,452.4908,452.4908,451.9294,451.9294,3817.0
2024-05-14 15:40:00,466.97,467.13,466.8,466.9,7562.0,451.9391,452.0939,451.7746,451.8714,7562.0
2024-05-14 15:45:00,466.95,467.54,466.92,467.53,8068.0,451.9197,452.4908,451.8907,452.4811,8068.0
2024-05-14 15:50:00,467.58,467.72,467.04,467.25,9101.0,452.5295,452.665,452.0068,452.2101,9101.0
2024-05-14 15:55:00,467.18,467.31,466.99,467.18,25623.0,452.1423,452.2682,451.9585,452.1423,25623.0
2024-05-15 09:30:00,466.28,467.4,466.02,467.37,15702.0,451.2713,452.3553,451.0197,452.3262,15702.0
2024-05-15 09:35:00,465.66,466.07,465.2,465.24,3347.0,450.6713,451.0681,450.2261,450.2648,3347.0
2024-05-15 09:40:00,465.67,466.12,464.54,464.78,4941.0,450.6809,451.1165,449.5873,449.8196,4941.0
2024-05-15 09:45:00,465.12,465.63,464.59,465.36,11496.0,450.1486,450.6422,449.6357,450.3809,11496.0
2024-05-15 09:50:00,465.37,466.47,465.12,466.12,6370.0,450.3906,451.4552,450.1486,451.1165,6370.0
2024-05-15 09:55:00,465.8,465.8,464.89,464.99,3283.0,450.8068,450.8068,449.926,450.0228,3283.0
2024-05-15 10:00:00,465.47,465.97,465.33,465.77,4567.0,450.4874,450.9713,450.3519,450.7777,4567.0
2024-05-15 10:05:00,465.62,466.57,465.61,466.34,4192.0,450.6326,451.552,450.6229,451.3294,4192.0
2024-05-15 10:10:00,466.12,466.12,465.4,465.4,3584.0,451.1165,451.1165,450.4196,450.4196,3584.0
2024-05-15 10:15:00,465.43,465.47,465.1,465.1,2066.0,450.4487,450.4874,450.1293,450.1293,2066.0
2024-05-15 10:20:00,465.12,465.45,465.12,465.19,1963.0,450.1486,450.468,450.1486,450.2164,1963.0
2024-05-15 10:25:00,465.16,465.67,465.16,465.18,2885.0,450.1874,450.6809,450.1874,450.2067,2885.0
2024-05-15 10:30:00,465.09,465.22,464.73,465.2,4087.0,450.1196,450.2454,449.7712,450.2261,4087.0
2024-05-15 10:35:00,465.02,465.25,465.02,465.22,2465.0,450.0519,450.2745,450.0519,450.2454,2465.0
2024-05-15 10:40:00,465.37,466.25,465.37,466.11,2763.0,450.3906,451.2423,450.3906,451.1068,2763.0
2024-05-15 10:45:00,466.31,466.5,466.31,466.31,4957.0,451.3003,451.4842,451.3003,451.3003,4957.0
2024-05-15 10:50:00,466.16,466.16,465.61,465.61,2308.0,451.1552,451.1552,450.6229,450.6229,2308.0
2024-05-15 10:55:00,465.74,466.05,465.73,465.85,3518.0,450.7487,451.0487,450.739,450.8551,3518.0
2024-05-15 11:00:00,465.84,466.11,465.59,466.11,1800.0,450.8455,451.1068,450.6035,451.1068,1800.0
2024-05-15 11:05:00,466.33,466.5,466.31,466.31,1981.0,451.3197,451.4842,451.3003,451.3003,1981.0
2024-05-15 11:10:00,466.32,466.34,466.02,466.3,2234.0,451.31,451.3294,451.0197,451.2907,2234.0
2024-05-15 11:15:00,466.18,466.26,466.04,466.18,1915.0,451.1745,451.252,451.039,451.1745,1915.0
2024-05-15 11:20:00,466.13,466.17,465.61,465.71,2300.0,451.1261,451.1648,450.6229,450.7197,2300.0
2024-05-15 11:25:00,465.79,465.94,465.72,465.9,2305.0,450.7971,450.9423,450.7293,450.9035,2305.0
2024-05-15 11:30:00,465.91,466.14,465.81,465.93,1200.0,450.9132,451.1358,450.8164,450.9326,1200.0
2024-05-15 11:35:00,465.81,465.81,465.33,465.33,1350.0,450.8164,450.8164,450.3519,450.3519,1350.0
2024-05-15 11:40:00,465.5,465.55,465.25,465.26,2553.0,450.5164,450.5648,450.2745,450.2841,2553.0
2024-05-15 11:45:00,465.45,465.5,465.29,465.29,1260.0,450.468,450.5164,450.3132,450.3132,1260.0
2024-05-15 11:50:00,465.36,465.36,464.99,465.18,3321.0,450.3809,450.3809,450.0228,450.2067,3321.0
2024-05-15 11:55:00,465.34,465.49,465.18,465.33,4019.0,450.3616,450.5067,450.2067,450.3519,4019.0
2024-05-15 12:00:00,465.34,465.5,465.27,465.42,3966.0,450.3616,450.5164,450.2938,450.439,3966.0
2024-05-15 12:05:00,465.27,465.48,465.13,465.46,1939.0,450.2938,450.4971,450.1583,450.4777,1939.0
2024-05-15 12:10:00,465.39,465.48,465.39,465.4,300.0,450.41,450.4971,450.41,450.4196,300.0
2024-05-15 12:15:00,465.42,465.49,465.33,465.33,2400.0,450.439,450.5067,450.3519,450.3519,2400.0
2024-05-15 12:20:00,465.35,465.5,465.19,465.2,1587.0,450.3712,450.5164,450.2164,450.2261,1587.0
2024-05-15 12:25:00,465.23,465.41,465.2,465.31,1217.0,450.2551,450.4293,450.2261,450.3325,1217.0
2024-05-15 12:30:00,465.17,465.31,465.13,465.27,958.0,450.197,450.3325,450.1583,450.2938,958.0
2024-05-15 12:35:00,465.37,465.37,465.18,465.23,2624.0,450.3906,450.3906,450.2067,450.2551,2624.0
2024-05-15 12:40:00,465.03,465.23,464.93,465.23,3378.0,450.0615,450.2551,449.9648,450.2551,3378.0
2024-05-15 12:45:00,465.3,465.5,465.27,465.27,3175.0,450.3229,450.5164,450.2938,450.2938,3175.0
2024-05-15 12:50:00,465.41,465.77,465.39,465.77,2438.0,450.4293,450.7777,450.41,450.7777,2438.0
2024-05-15 12:55:00,465.79,465.79,465.51,465.63,1300.0,450.7971,450.7971,450.5261,450.6422,1300.0
2024-05-15 13:00:00,465.64,465.89,465.64,465.88,1382.0,450.6519,450.8939,450.6519,450.8842,1382.0
2024-05-15 13:05:00,465.99,466.0,465.77,465.79,3121.0,450.9906,451.0003,450.7777,450.7971,3121.0
2024-05-15 13:10:00,465.89,465.93,465.76,465.77,1951.0,450.8939,450.9326,450.768,450.7777,1951.0
2024-05-15 13:15:00,465.86,465.96,465.86,465.93,1291.0,450.8648,450.9616,450.8648,450.9326,1291.0
2024-05-15 13:20:00,465.9,465.9,465.64,465.84,2611.0,450.9035,450.9035,450.6519,450.8455,2611.0
2024-05-15 13:25:00,465.62,465.63,465.35,465.35,928.0,450.6326,450.6422,450.3712,450.3712,928.0
2024-05-15 13:30:00,465.53,465.63,465.22,465.43,4617.0,450.5454,450.6422,450.2454,450.4487,4617.0
2024-05-15 13:35:00,465.43,465.57,465.38,465.45,1426.0,450.4487,450.5842,450.4003,450.468,1426.0
2024-05-15 13:40:00,465.43,465.44,465.06,465.06,1558.0,450.4487,450.4583,450.0906,450.0906,1558.0
2024-05-15 13:45:00,465.04,465.04,464.67,464.68,1166.0,450.0712,450.0712,449.7131,449.7228,1166.0
2024-05-15 13:50:00,464.97,465.14,464.96,465.02,2076.0,450.0035,450.168,449.9938,450.0519,2076.0
2024-05-15 13:55:00,464.89,464.96,464.82,464.96,842.0,449.926,449.9938,449.8583,449.9938,842.0
2024-05-15 14:00:00,465.03,465.13,464.88,465.13,1800.0,450.0615,450.1583,449.9164,450.1583,1800.0
2024-05-15 14:05:00,464.92,464.92,464.72,464.72,511.0,449.9551,449.9551,449.7615,449.7615,511.0
2024-05-15 14:10:00,464.82,465.02,464.77,464.92,1892.0,449.8583,450.0519,449.8099,449.9551,1892.0
2024-05-15 14:15:00,464.99,464.99,464.69,464.77,2559.0,450.0228,450.0228,449.7325,449.8099,2559.0
2024-05-15 14:20:00,464.79,464.79,464.44,464.48,1629.0,449.8293,449.8293,449.4905,449.5292,1629.0
2024-05-15 14:25:00,464.63,464.68,464.46,464.51,2408.0,449.6744,449.7228,449.5099,449.5583,2408.0
2024-05-15 14:30:00,464.54,464.68,464.5,464.51,6056.0,449.5873,449.7228,449.5486,449.5583,6056.0
2024-05-15 14:35:00,464.45,464.59,464.33,464.58,4129.0,449.5002,449.6357,449.3841,449.626,4129.0
2024-05-15 14:40:00,464.61,464.62,464.36,464.36,1300.0,449.6551,449.6647,449.4131,449.4131,1300.0
2024-05-15 14:45:00,464.42,464.5,464.17,464.18,1803.0,449.4712,449.5486,449.2292,449.2389,1803.0
2024-05-15 14:50:00,464.16,464.33,464.1,464.1,8117.0,449.2195,449.3841,449.1615,449.1615,8117.0
2024-05-15 14:55:00,464.12,464.16,463.67,463.68,9422.0,449.1808,449.2195,448.7453,448.755,9422.0
2024-05-15 15:00:00,463.73,463.76,463.65,463.72,5245.0,448.8034,448.8324,448.726,448.7937,5245.0
2024-05-15 15:05:00,463.78,464.28,463.51,464.28,6601.0,448.8518,449.3357,448.5905,449.3357,6601.0
2024-05-15 15:10:00,464.22,464.22,464.02,464.02,1415.0,449.2776,449.2776,449.0841,449.0841,1415.0
2024-05-15 15:15:00,463.98,464.0,463.77,463.77,923.0,449.0453,449.0647,448.8421,448.8421,923.0
2024-05-15 15:20:00,463.83,464.14,463.81,464.08,3721.0,448.9002,449.2002,448.8808,449.1421,3721.0
2024-05-15 15:25:00,464.02,464.42,463.93,464.32,6436.0,449.0841,449.4712,448.997,449.3744,6436.0
2024-05-15 15:30:00,464.27,464.39,464.1,464.39,1879.0,449.326,449.4421,449.1615,449.4421,1879.0
2024-05-15 15:35:00,464.38,464.46,464.21,464.42,6398.0,449.4325,449.5099,449.2679,449.4712,6398.0
2024-05-15 15:40:00,464.43,464.59,464.14,464.52,8449.0,449.4809,449.6357,449.2002,449.568,8449.0
2024-05-15 15:45:00,464.52,464.52,463.9,464.03,8308.0,449.568,449.568,448.9679,449.0937,8308.0
2024-05-15 15:50:00,464.01,464.06,463.74,463.87,13175.0,449.0744,449.1228,448.8131,448.9389,13175.0
2024-05-15 15:55:00,463.87,464.79,463.77,464.41,36202.0,448.9389,449.8293,448.8421,449.4615,36202.0
2024-05-16 09:30:00,463.6,464.04,463.0,463.59,15017.0,448.6776,449.1034,448.0969,448.6679,15017.0
2024-05-16 09:35:00,463.72,463.75,462.85,463.47,4671.0,448.7937,448.8227,447.9517,448.5518,4671.0
2024-05-16 09:40:00,463.47,463.75,463.11,463.24,2160.0,448.5518,448.8227,448.2033,448.3292,2160.0
2024-05-16 09:45:00,463.4,463.86,463.28,463.54,3640.0,448.484,448.9292,448.3679,448.6195,3640.0
2024-05-16 09:50:00,463.48,464.09,463.47,464.09,3340.0,448.5614,449.1518,448.5518,449.1518,3340.0
2024-05-16 09:55:00,464.01,464.46,464.01,464.17,3469.0,449.0744,449.5099,449.0744,449.2292,3469.0
2024-05-16 10:00:00,464.27,465.0,464.26,465.0,2495.0,449.326,450.0325,449.3163,450.0325,2495.0
2024-05-16 10:05:00,465.07,466.0,465.07,466.0,2438.0,450.1003,451.0003,450.1003,451.0003,2438.0
2024-05-16 10:10:00,466.1,467.25,466.02,467.25,11131.0,451.0971,452.2101,451.0197,452.2101,11131.0
2024-05-16 10:15:00,467.23,467.23,466.67,467.05,6389.0,452.1907,452.1907,451.6488,452.0165,6389.0
2024-05-16 10:20:00,466.96,467.07,466.23,466.34,4733.0,451.9294,452.0359,451.2229,451.3294,4733.0
2024-05-16 10:25:00,466.27,466.27,465.83,466.0,4584.0,451.2616,451.2616,450.8358,451.0003,4584.0
2024-05-16 10:30:00,465.97,466.38,465.71,465.72,4059.0,450.9713,451.3681,450.7197,450.7293,4059.0
2024-05-16 10:35:00,465.94,466.0,465.77,466.0,2592.0,450.9423,451.0003,450.7777,451.0003,2592.0
2024-05-16 10:40:00,465.83,466.36,465.76,466.36,3860.0,450.8358,451.3487,450.768,451.3487,3860.0
2024-05-16 10:45:00,466.31,466.31,465.86,466.11,2564.0,451.3003,451.3003,450.8648,451.1068,2564.0
2024-05-16 10:50:00,466.06,466.3,465.93,466.3,2338.0,451.0584,451.2907,450.9326,451.2907,2338.0
2024-05-16 10:55:00,466.35,466.94,466.1,466.33,8290.0,451.3391,451.9101,451.0971,451.3197,8290.0
2024-05-16 11:00:00,466.31,466.33,453.0,463.1,135877.0,451.3003,451.3197,438.4188,448.1937,135877.0
2024-05-16 11:05:00,463.46,465.5,462.83,464.99,23625.0,448.5421,450.5164,447.9324,450.0228,23625.0
2024-05-16 11:10:00,464.96,466.66,464.46,465.42,8631.0,449.9938,451.6391,449.5099,450.439,8631.0
2024-05-16 11:15:00,465.91,466.65,465.21,465.43,3417.0,450.9132,451.6294,450.2357,450.4487,3417.0
2024-05-16 11:20:00,465.18,466.1,464.97,466.1,4001.0,450.2067,451.0971,450.0035,451.0971,4001.0
2024-05-16 11:25:00,465.86,466.54,464.65,465.41,9147.0,450.8648,451.5229,449.6938,450.4293,9147.0
2024-05-16 11:30:00,465.17,465.27,464.07,464.89,15097.0,450.197,450.2938,449.1324,449.926,15097.0
2024-05-16 11:35:00,464.98,466.57,464.98,466.07,12098.0,450.0132,451.552,450.0132,451.0681,12098.0
2024-05-16 11:40:00,466.13,466.27,465.36,465.36,6653.0,451.1261,451.2616,450.3809,450.3809,6653.0
2024-05-16 11:45:00,465.31,465.91,465.31,465.91,3268.0,450.3325,450.9132,450.3325,450.9132,3268.0
2024-05-16 11:50:00,465.84,465.98,465.55,465.93,4133.0,450.8455,450.981,450.5648,450.9326,4133.0
2024-05-16 11:55:00,465.87,465.88,465.27,465.8,5229.0,450.8745,450.8842,450.2938,450.8068,5229.0
2024-05-16 12:00:00,465.74,466.0,465.54,465.77,7028.0,450.7487,451.0003,450.5551,450.7777,7028.0
2024-05-16 12:05:00,465.76,466.08,465.76,465.98,2506.0,450.768,451.0777,450.768,450.981,2506.0
2024-05-16 12:10:00,466.06,466.06,465.65,465.94,3322.0,451.0584,451.0584,450.6616,450.9423,3322.0
2024-05-16 12:15:00,465.81,465.94,465.72,465.87,2800.0,450.8164,450.9423,450.7293,450.8745,2800.0
2024-05-16 12:20:00,465.97,466.17,465.97,466.1,1975.0,450.9713,451.1648,450.9713,451.0971,1975.0
2024-05-16 12:25:00,466.17,466.27,465.8,466.11,4499.0,451.1648,451.2616,450.8068,451.1068,4499.0
2024-05-16 12:30:00,465.98,466.38,465.96,466.2,3757.0,450.981,451.3681,450.9616,451.1939,3757.0
2024-05-16 12:35:00,466.25,467.04,466.24,467.04,11492.0,451.2423,452.0068,451.2326,452.0068,11492.0
2024-05-16 12:40:00,466.97,467.03,466.75,466.89,3957.0,451.9391,451.9972,451.7262,451.8617,3957.0
2024-05-16 12:45:00,466.98,467.43,466.98,467.38,4942.0,451.9488,452.3843,451.9488,452.3359,4942.0
2024-05-16 12:50:00,467.48,467.68,467.37,467.52,1838.0,452.4327,452.6262,452.3262,452.4714,1838.0
2024-05-16 12:55:00,467.5,467.63,467.41,467.63,3345.0,452.452,452.5779,452.3649,452.5779,3345.0
2024-05-16 13:00:00,467.42,467.45,467.31,467.45,1548.0,452.3746,452.4036,452.2682,452.4036,1548.0
2024-05-16 13:05:00,467.47,467.74,467.47,467.65,700.0,452.423,452.6843,452.423,452.5972,700.0
2024-05-16 13:10:00,467.65,467.95,467.65,467.86,2020.0,452.5972,452.8876,452.5972,452.8005,2020.0
2024-05-16 13:15:00,467.86,468.32,467.86,467.93,7283.0,452.8005,453.2456,452.8005,452.8682,7283.0
2024-05-16 13:20:00,467.67,467.82,467.67,467.72,1105.0,452.6166,452.7617,452.6166,452.665,1105.0
2024-05-16 13:25:00,467.79,467.94,467.68,467.72,1614.0,452.7327,452.8779,452.6262,452.665,1614.0
2024-05-16 13:30:00,467.63,467.9,467.58,467.88,2643.0,452.5779,452.8392,452.5295,452.8198,2643.0
2024-05-16 13:35:00,467.85,468.06,467.76,467.86,4337.0,452.7908,452.994,452.7037,452.8005,4337.0
2024-05-16 13:40:00,467.83,467.99,467.0,467.0,4600.0,452.7714,452.9263,451.9681,451.9681,4600.0
2024-05-16 13:45:00,466.9,466.99,466.52,466.95,1835.0,451.8714,451.9585,451.5036,451.9197,1835.0
2024-05-16 13:50:00,467.03,467.6,466.99,467.6,2619.0,451.9972,452.5488,451.9585,452.5488,2619.0
2024-05-16 13:55:00,467.72,467.87,467.57,467.67,3250.0,452.665,452.8101,452.5198,452.6166,3250.0
2024-05-16 14:00:00,467.57,467.68,467.44,467.5,1714.0,452.5198,452.6262,452.394,452.452,1714.0
2024-05-16 14:05:00,467.59,467.59,466.93,466.93,2555.0,452.5391,452.5391,451.9004,451.9004,2555.0
2024-05-16 14:10:00,466.62,466.62,466.62,466.62,100.0,451.6004,451.6004,451.6004,451.6004,100.0
2024-05-16 14:15:00,466.5,466.57,465.92,465.99,2327.0,451.4842,451.552,450.9229,450.9906,2327.0
2024-05-16 14:20:00,465.99,466.11,465.78,465.97,2580.0,450.9906,451.1068,450.7874,450.9713,2580.0
2024-05-16 14:25:00,465.73,466.0,465.7,465.8,5736.0,450.739,451.0003,450.71,450.8068,5736.0
2024-05-16 14:30:00,466.03,466.55,466.02,466.34,2560.0,451.0294,451.5326,451.0197,451.3294,2560.0
2024-05-16 14:35:00,466.43,466.47,466.39,466.4,700.0,451.4165,451.4552,451.3778,451.3874,700.0
2024-05-16 14:40:00,466.42,466.42,466.25,466.25,2527.0,451.4068,451.4068,451.2423,451.2423,2527.0
2024-05-16 14:45:00,466.43,466.6,466.33,466.4,2478.0,451.4165,451.581,451.3197,451.3874,2478.0
2024-05-16 14:50:00,466.45,466.45,466.18,466.23,1232.0,451.4358,451.4358,451.1745,451.2229,1232.0
2024-05-16 14:55:00,466.13,466.31,466.0,466.31,1614.0,451.1261,451.3003,451.0003,451.3003,1614.0
2024-05-16 15:00:00,466.33,466.33,465.55,465.56,1832.0,451.3197,451.3197,450.5648,450.5745,1832.0
2024-05-16 15:05:00,465.48,465.48,465.29,465.43,1967.0,450.4971,450.4971,450.3132,450.4487,1967.0
2024-05-16 15:10:00,465.35,465.69,465.24,465.69,1712.0,450.3712,450.7003,450.2648,450.7003,1712.0
2024-05-16 15:15:00,465.61,465.62,465.1,465.25,3910.0,450.6229,450.6326,450.1293,450.2745,3910.0
2024-05-16 15:20:00,465.36,465.56,465.36,465.39,1991.0,450.3809,450.5745,450.3809,450.41,1991.0
2024-05-16 15:25:00,465.47,465.47,465.32,465.47,1706.0,450.4874,450.4874,450.3422,450.4874,1706.0
2024-05-16 15:30:00,465.47,465.69,465.31,465.69,2857.0,450.4874,450.7003,450.3325,450.7003,2857.0
2024-05-16 15:35:00,465.75,466.11,465.65,465.65,5467.0,450.7584,451.1068,450.6616,450.6616,5467.0
2024-05-16 15:40:00,465.66,465.66,465.26,465.33,2345.0,450.6713,450.6713,450.2841,450.3519,2345.0
2024-05-16 15:45:00,465.33,465.54,465.24,465.37,7474.0,450.3519,450.5551,450.2648,450.3906,7474.0
2024-05-16 15:50:00,465.39,466.62,465.35,466.26,9323.0,450.41,451.6004,450.3712,451.252,9323.0
2024-05-16 15:55:00,465.99,465.99,464.64,464.87,38518.0,450.9906,450.9906,449.6841,449.9067,38518.0
2024-05-17 09:30:00,465.84,467.0,465.52,466.04,28128.0,450.8455,451.9681,450.5358,451.039,28128.0
2024-05-17 09:35:00,465.25,466.03,464.81,464.81,3511.0,450.2745,451.0294,449.8486,449.8486,3511.0
2024-05-17 09:40:00,465.42,465.58,465.3,465.58,400.0,450.439,450.5938,450.3229,450.5938,400.0
2024-05-17 09:45:00,465.14,465.24,464.86,465.02,1220.0,450.168,450.2648,449.897,450.0519,1220.0
2024-05-17 09:50:00,465.23,465.51,464.46,465.51,1850.0,450.2551,450.5261,449.5099,450.5261,1850.0
2024-05-17 09:55:00,465.47,466.0,465.25,465.26,1547.0,450.4874,451.0003,450.2745,450.2841,1547.0
2024-05-17 10:00:00,465.12,465.15,464.13,464.13,2516.0,450.1486,450.1777,449.1905,449.1905,2516.0
2024-05-17 10:05:00,464.1,464.3,463.96,464.03,2097.0,449.1615,449.355,449.026,449.0937,2097.0
2024-05-17 10:10:00,463.83,464.07,463.54,463.83,645.0,448.9002,449.1324,448.6195,448.9002,645.0
2024-05-17 10:15:00,463.83,463.86,463.57,463.74,1305.0,448.9002,448.9292,448.6485,448.8131,1305.0
2024-05-17 10:20:00,463.68,463.77,463.61,463.74,2200.0,448.755,448.8421,448.6873,448.8131,2200.0
2024-05-17 10:25:00,463.73,463.73,463.31,463.72,875.0,448.8034,448.8034,448.3969,448.7937,875.0
2024-05-17 10:30:00,463.63,463.68,463.34,463.34,1635.0,448.7066,448.755,448.4259,448.4259,1635.0
2024-05-17 10:35:00,463.43,463.72,463.3,463.72,1597.0,448.513,448.7937,448.3872,448.7937,1597.0
2024-05-17 10:40:00,463.67,463.75,463.29,463.29,1135.0,448.7453,448.8227,448.3776,448.3776,1135.0
2024-05-17 10:45:00,463.27,463.6,463.15,463.6,1019.0,448.3582,448.6776,448.2421,448.6776,1019.0
2024-05-17 10:50:00,463.59,463.67,463.19,463.55,2561.0,448.6679,448.7453,448.2808,448.6292,2561.0
2024-05-17 10:55:00,463.59,464.02,463.58,464.02,1960.0,448.6679,449.0841,448.6582,449.0841,1960.0
2024-05-17 11:00:00,463.9,464.13,463.76,464.11,3295.0,448.9679,449.1905,448.8324,449.1712,3295.0
2024-05-17 11:05:00,464.23,464.23,464.13,464.18,1750.0,449.2873,449.2873,449.1905,449.2389,1750.0
2024-05-17 11:10:00,464.2,464.32,464.2,464.24,1714.0,449.2583,449.3744,449.2583,449.297,1714.0
2024-05-17 11:15:00,464.25,464.25,464.15,464.18,865.0,449.3067,449.3067,449.2099,449.2389,865.0
2024-05-17 11:20:00,464.06,464.11,463.42,463.56,2402.0,449.1228,449.1712,448.5034,448.6389,2402.0
2024-05-17 11:25:00,463.76,464.1,463.73,463.89,907.0,448.8324,449.1615,448.8034,448.9582,907.0
2024-05-17 11:30:00,463.9,464.22,463.84,464.19,2547.0,448.9679,449.2776,448.9098,449.2486,2547.0
2024-05-17 11:35:00,464.09,464.19,464.09,464.19,200.0,449.1518,449.2486,449.1518,449.2486,200.0
2024-05-17 11:40:00,464.06,464.17,464.01,464.09,1294.0,449.1228,449.2292,449.0744,449.1518,1294.0
2024-05-17 11:45:00,464.44,464.77,464.39,464.77,1114.0,449.4905,449.8099,449.4421,449.8099,1114.0
2024-05-17 11:50:00,464.71,464.89,464.63,464.75,1875.0,449.7518,449.926,449.6744,449.7906,1875.0
2024-05-17 11:55:00,464.76,464.85,464.63,464.63,3923.0,449.8002,449.8873,449.6744,449.6744,3923.0
2024-05-17 12:00:00,464.7,465.0,464.7,464.97,711.0,449.7422,450.0325,449.7422,450.0035,711.0
2024-05-17 12:05:00,464.83,464.83,464.82,464.83,100.0,449.868,449.868,449.8583,449.868,100.0
2024-05-17 12:10:00,464.85,464.92,464.75,464.92,693.0,449.8873,449.9551,449.7906,449.9551,693.0
2024-05-17 12:15:00,464.93,465.37,464.92,465.25,4053.0,449.9648,450.3906,449.9551,450.2745,4053.0
2024-05-17 12:20:00,465.02,465.28,464.98,465.07,1400.0,450.0519,450.3035,450.0132,450.1003,1400.0
2024-05-17 12:25:00,465.05,465.21,464.87,464.91,1033.0,450.0809,450.2357,449.9067,449.9454,1033.0
2024-05-17 12:30:00,465.06,465.06,464.63,464.67,1150.0,450.0906,450.0906,449.6744,449.7131,1150.0
2024-05-17 12:35:00,464.75,464.75,464.24,464.53,1367.0,449.7906,449.7906,449.297,449.5776,1367.0
2024-05-17 12:40:00,464.51,464.58,464.51,464.57,631.0,449.5583,449.626,449.5583,449.6163,631.0
2024-05-17 12:45:00,464.49,464.73,464.48,464.72,706.0,449.5389,449.7712,449.5292,449.7615,706.0
2024-05-17 12:50:00,464.66,464.95,464.66,464.89,600.0,449.7035,449.9841,449.7035,449.926,600.0
2024-05-17 12:55:00,465.0,465.04,465.0,465.04,315.0,450.0325,450.0712,450.0325,450.0712,315.0
2024-05-17 13:00:00,465.13,465.3,465.13,465.14,424.0,450.1583,450.3229,450.1583,450.168,424.0
2024-05-17 13:05:00,465.3,465.37,465.08,465.22,1204.0,450.3229,450.3906,450.1099,450.2454,1204.0
2024-05-17 13:10:00,465.15,465.16,465.04,465.07,603.0,450.1777,450.1874,450.0712,450.1003,603.0
2024-05-17 13:15:00,464.86,465.05,464.86,465.05,500.0,449.897,450.0809,449.897,450.0809,500.0
2024-05-17 13:20:00,465.08,465.09,464.89,465.05,1289.0,450.1099,450.1196,449.926,450.0809,1289.0
2024-05-17 13:25:00,465.0,465.0,464.85,464.85,944.0,450.0325,450.0325,449.8873,449.8873,944.0
2024-05-17 13:30:00,464.92,464.92,464.62,464.63,500.0,449.9551,449.9551,449.6647,449.6744,500.0
2024-05-17 13:35:00,465.02,465.18,465.0,465.16,1322.0,450.0519,450.2067,450.0325,450.1874,1322.0
2024-05-17 13:40:00,465.06,465.06,464.93,464.94,813.0,450.0906,450.0906,449.9648,449.9744,813.0
2024-05-17 13:45:00,465.03,465.4,464.96,465.38,7710.0,450.0615,450.4196,449.9938,450.4003,7710.0
2024-05-17 13:50:00,465.4,465.4,465.27,465.28,1119.0,450.4196,450.4196,450.2938,450.3035,1119.0
2024-05-17 13:55:00,465.31,465.34,465.17,465.34,500.0,450.3325,450.3616,450.197,450.3616,500.0
2024-05-17 14:00:00,465.23,465.5,465.22,465.28,2203.0,450.2551,450.5164,450.2454,450.3035,2203.0
2024-05-17 14:05:00,465.23,465.36,465.15,465.31,2100.0,450.2551,450.3809,450.1777,450.3325,2100.0
2024-05-17 14:10:00,465.32,465.6,465.32,465.46,2024.0,450.3422,450.6132,450.3422,450.4777,2024.0
2024-05-17 14:15:00,465.47,465.54,465.39,465.54,1869.0,450.4874,450.5551,450.41,450.5551,1869.0
2024-05-17 14:20:00,465.61,465.61,465.43,465.52,2676.0,450.6229,450.6229,450.4487,450.5358,2676.0
2024-05-17 14:25:00,465.7,465.81,465.66,465.8,2344.0,450.71,450.8164,450.6713,450.8068,2344.0
2024-05-17 14:30:00,465.74,465.9,465.62,465.79,4005.0,450.7487,450.9035,450.6326,450.7971,4005.0
2024-05-17 14:35:00,465.8,465.83,465.69,465.71,718.0,450.8068,450.8358,450.7003,450.7197,718.0
2024-05-17 14:40:00,465.67,465.81,465.6,465.68,2396.0,450.6809,450.8164,450.6132,450.6906,2396.0
2024-05-17 14:45:00,465.72,465.76,465.61,465.61,1674.0,450.7293,450.768,450.6229,450.6229,1674.0
2024-05-17 14:50:00,465.61,465.67,465.4,465.52,1500.0,450.6229,450.6809,450.4196,450.5358,1500.0
2024-05-17 14:55:00,465.59,465.73,465.5,465.73,1379.0,450.6035,450.739,450.5164,450.739,1379.0
2024-05-17 15:00:00,465.74,466.04,465.73,466.04,2710.0,450.7487,451.039,450.739,451.039,2710.0
2024-05-17 15:05:00,465.95,466.08,465.81,465.97,1300.0,450.9519,451.0777,450.8164,450.9713,1300.0
2024-05-17 15:10:00,466.03,466.11,465.84,465.86,1816.0,451.0294,451.1068,450.8455,450.8648,1816.0
2024-05-17 15:15:00,466.18,466.19,465.92,465.92,1936.0,451.1745,451.1842,450.9229,450.9229,1936.0
2024-05-17 15:20:00,465.86,465.93,465.76,465.93,598.0,450.8648,450.9326,450.768,450.9326,598.0
2024-05-17 15:25:00,466.03,466.03,465.96,465.96,750.0,451.0294,451.0294,450.9616,450.9616,750.0
2024-05-17 15:30:00,466.0,466.0,465.67,465.76,1187.0,451.0003,451.0003,450.6809,450.768,1187.0
2024-05-17 15:35:00,465.78,466.01,465.78,465.98,2217.0,450.7874,451.01,450.7874,450.981,2217.0
2024-05-17 15:40:00,465.97,465.97,465.73,465.79,2818.0,450.9713,450.9713,450.739,450.7971,2818.0
2024-05-17 15:45:00,465.8,466.02,465.79,466.01,5322.0,450.8068,451.0197,450.7971,451.01,5322.0
2024-05-17 15:50:00,465.93,466.54,465.79,465.79,7647.0,450.9326,451.5229,450.7971,450.7971,7647.0
2024-05-17 15:55:00,465.75,466.41,465.19,466.34,40254.0,450.7584,451.3971,450.2164,451.3294,40254.0
2024-05-20 09:30:00,467.77,468.77,466.0,466.44,22938.0,452.7133,453.6812,451.0003,451.4262,22938.0
2024-05-20 09:35:00,466.37,466.37,465.35,465.35,1307.0,451.3584,451.3584,450.3712,450.3712,1307.0
2024-05-20 09:40:00,465.56,465.91,465.0,465.72,10257.0,450.5745,450.9132,450.0325,450.7293,10257.0
2024-05-20 09:45:00,465.72,466.56,465.45,466.56,4341.0,450.7293,451.5423,450.468,451.5423,4341.0
2024-05-20 09:50:00,466.13,466.13,465.2,465.2,1250.0,451.1261,451.1261,450.2261,450.2261,1250.0
2024-05-20 09:55:00,465.18,465.42,464.92,465.27,4901.0,450.2067,450.439,449.9551,450.2938,4901.0
2024-05-20 10:00:00,465.5,465.78,465.31,465.78,1995.0,450.5164,450.7874,450.3325,450.7874,1995.0
2024-05-20 10:05:00,465.81,465.96,465.34,465.55,1422.0,450.8164,450.9616,450.3616,450.5648,1422.0
2024-05-20 10:10:00,465.55,465.78,465.3,465.46,3299.0,450.5648,450.7874,450.3229,450.4777,3299.0
2024-05-20 10:15:00,465.35,465.8,465.29,465.66,2430.0,450.3712,450.8068,450.3132,450.6713,2430.0
2024-05-20 10:20:00,465.78,465.85,465.63,465.64,1301.0,450.7874,450.8551,450.6422,450.6519,1301.0
2024-05-20 10:25:00,466.07,466.21,466.04,466.21,1175.0,451.0681,451.2036,451.039,451.2036,1175.0
2024-05-20 10:30:00,466.41,466.41,466.16,466.16,2700.0,451.3971,451.3971,451.1552,451.1552,2700.0
2024-05-20 10:35:00,466.14,466.36,466.01,466.36,1030.0,451.1358,451.3487,451.01,451.3487,1030.0
2024-05-20 10:40:00,466.12,466.12,465.83,465.89,2612.0,451.1165,451.1165,450.8358,450.8939,2612.0
2024-05-20 10:45:00,465.93,466.76,465.92,466.76,1142.0,450.9326,451.7359,450.9229,451.7359,1142.0
2024-05-20 10:50:00,466.61,466.69,466.31,466.69,2564.0,451.5907,451.6681,451.3003,451.6681,2564.0
2024-05-20 10:55:00,466.83,467.1,466.74,466.93,2606.0,451.8036,452.0649,451.7165,451.9004,2606.0
2024-05-20 11:00:00,466.93,467.11,466.58,466.7,1001.0,451.9004,452.0746,451.5617,451.6778,1001.0
2024-05-20 11:05:00,466.79,467.15,466.78,467.15,2178.0,451.7649,452.1133,451.7552,452.1133,2178.0
2024-05-20 11:10:00,467.13,467.28,466.96,467.21,743.0,452.0939,452.2391,451.9294,452.1714,743.0
2024-05-20 11:15:00,467.23,467.32,467.09,467.11,1352.0,452.1907,452.2778,452.0552,452.0746,1352.0
2024-05-20 11:20:00,467.1,467.18,466.93,467.05,1715.0,452.0649,452.1423,451.9004,452.0165,1715.0
2024-05-20 11:25:00,467.1,467.26,466.93,467.25,2265.0,452.0649,452.2198,451.9004,452.2101,2265.0
2024-05-20 11:30:00,467.21,467.42,467.2,467.42,851.0,452.1714,452.3746,452.1617,452.3746,851.0
2024-05-20 11:35:00,467.36,467.48,467.08,467.28,6069.0,452.3165,452.4327,452.0456,452.2391,6069.0
2024-05-20 11:40:00,467.43,467.49,467.21,467.29,3572.0,452.3843,452.4424,452.1714,452.2488,3572.0
2024-05-20 11:45:00,467.31,467.49,467.2,467.48,1546.0,452.2682,452.4424,452.1617,452.4327,1546.0
2024-05-20 11:50:00,467.58,467.58,467.36,467.53,806.0,452.5295,452.5295,452.3165,452.4811,806.0
2024-05-20 11:55:00,467.43,467.58,467.37,467.38,969.0,452.3843,452.5295,452.3262,452.3359,969.0
2024-05-20 12:00:00,467.43,467.45,467.42,467.43,675.0,452.3843,452.4036,452.3746,452.3843,675.0
2024-05-20 12:05:00,467.47,467.56,467.33,467.33,800.0,452.423,452.5101,452.2875,452.2875,800.0
2024-05-20 12:10:00,467.46,467.46,466.93,467.19,870.0,452.4133,452.4133,451.9004,452.152,870.0
2024-05-20 12:15:00,467.31,467.31,467.22,467.22,200.0,452.2682,452.2682,452.1811,452.1811,200.0
2024-05-20 12:20:00,467.16,467.38,467.15,467.35,1241.0,452.123,452.3359,452.1133,452.3069,1241.0
2024-05-20 12:25:00,467.19,467.35,467.16,467.17,850.0,452.152,452.3069,452.123,452.1327,850.0
2024-05-20 12:30:00,467.17,467.17,467.17,467.17,0.0,452.1327,452.1327,452.1327,452.1327,0.0
2024-05-20 12:35:00,467.09,467.21,467.09,467.19,504.0,452.0552,452.1714,452.0552,452.152,504.0
2024-05-20 12:40:00,467.11,467.21,467.01,467.11,1565.0,452.0746,452.1714,451.9778,452.0746,1565.0
2024-05-20 12:45:00,467.09,467.11,466.94,467.06,1641.0,452.0552,452.0746,451.9101,452.0262,1641.0
2024-05-20 12:50:00,467.09,467.15,467.09,467.12,600.0,452.0552,452.1133,452.0552,452.0843,600.0
2024-05-20 12:55:00,467.08,467.16,466.91,467.15,2476.0,452.0456,452.123,451.881,452.1133,2476.0
2024-05-20 13:00:00,467.17,467.17,467.12,467.12,410.0,452.1327,452.1327,452.0843,452.0843,410.0
2024-05-20 13:05:00,467.34,467.64,467.29,467.64,992.0,452.2972,452.5875,452.2488,452.5875,992.0
2024-05-20 13:10:00,467.73,467.73,467.61,467.62,200.0,452.6746,452.6746,452.5585,452.5682,200.0
2024-05-20 13:15:00,467.7,467.7,467.49,467.49,300.0,452.6456,452.6456,452.4424,452.4424,300.0
2024-05-20 13:20:00,467.51,467.57,467.5,467.57,373.0,452.4617,452.5198,452.452,452.5198,373.0
2024-05-20 13:25:00,467.61,467.61,467.47,467.49,730.0,452.5585,452.5585,452.423,452.4424,730.0
2024-05-20 13:30:00,467.36,467.36,467.25,467.29,1454.0,452.3165,452.3165,452.2101,452.2488,1454.0
2024-05-20 13:35:00,467.15,467.21,467.15,467.21,200.0,452.1133,452.1714,452.1133,452.1714,200.0
2024-05-20 13:40:00,467.26,467.6,467.26,467.35,1249.0,452.2198,452.5488,452.2198,452.3069,1249.0
2024-05-20 13:45:00,467.29,467.38,467.14,467.19,513.0,452.2488,452.3359,452.1036,452.152,513.0
2024-05-20 13:50:00,467.15,467.21,467.03,467.21,853.0,452.1133,452.1714,451.9972,452.1714,853.0
2024-05-20 13:55:00,467.06,467.19,466.86,466.93,1714.0,452.0262,452.152,451.8326,451.9004,1714.0
2024-05-20 14:00:00,466.98,467.13,466.96,467.04,2694.0,451.9488,452.0939,451.9294,452.0068,2694.0
2024-05-20 14:05:00,466.8,466.8,466.5,466.5,1711.0,451.7746,451.7746,451.4842,451.4842,1711.0
2024-05-20 14:10:00,466.58,466.72,466.49,466.67,1680.0,451.5617,451.6971,451.4745,451.6488,1680.0
2024-05-20 14:15:00,466.74,466.74,466.59,466.67,682.0,451.7165,451.7165,451.5713,451.6488,682.0
2024-05-20 14:20:00,466.59,466.81,466.59,466.81,2244.0,451.5713,451.7842,451.5713,451.7842,2244.0
2024-05-20 14:25:00,466.71,466.94,466.64,466.94,800.0,451.6875,451.9101,451.6197,451.9101,800.0
2024-05-20 14:30:00,466.92,467.16,466.91,467.16,732.0,451.8907,452.123,451.881,452.123,732.0
2024-05-20 14:35:00,467.12,467.3,467.09,467.09,1263.0,452.0843,452.2585,452.0552,452.0552,1263.0
2024-05-20 14:40:00,467.01,467.14,466.95,466.95,1357.0,451.9778,452.1036,451.9197,451.9197,1357.0
2024-05-20 14:45:00,467.0,467.0,466.79,466.8,1015.0,451.9681,451.9681,451.7649,451.7746,1015.0
2024-05-20 14:50:00,466.8,466.8,466.69,466.73,1566.0,451.7746,451.7746,451.6681,451.7068,1566.0
2024-05-20 14:55:00,466.78,466.82,466.71,466.75,1084.0,451.7552,451.7939,451.6875,451.7262,1084.0
2024-05-20 15:00:00,466.77,467.0,466.76,466.76,1479.0,451.7455,451.9681,451.7359,451.7359,1479.0
2024-05-20 15:05:00,466.74,466.75,466.53,466.6,1700.0,451.7165,451.7262,451.5133,451.581,1700.0
2024-05-20 15:10:00,466.62,466.62,466.2,466.2,1807.0,451.6004,451.6004,451.1939,451.1939,1807.0
2024-05-20 15:15:00,466.34,466.63,466.34,466.43,1856.0,451.3294,451.61,451.3294,451.4165,1856.0
2024-05-20 15:20:00,466.52,466.71,466.38,466.71,412.0,451.5036,451.6875,451.3681,451.6875,412.0
2024-05-20 15:25:00,466.56,466.84,466.52,466.59,2815.0,451.5423,451.8133,451.5036,451.5713,2815.0
2024-05-20 15:30:00,466.68,466.69,466.53,466.56,1992.0,451.6584,451.6681,451.5133,451.5423,1992.0
2024-05-20 15:35:00,466.5,466.8,466.33,466.71,3124.0,451.4842,451.7746,451.3197,451.6875,3124.0
2024-05-20 15:40:00,466.69,466.7,466.36,466.63,2269.0,451.6681,451.6778,451.3487,451.61,2269.0
2024-05-20 15:45:00,466.56,467.16,466.51,466.97,8310.0,451.5423,452.123,451.4939,451.9391,8310.0
2024-05-20 15:50:00,467.02,467.19,466.55,467.13,5753.0,451.9875,452.152,451.5326,452.0939,5753.0
2024-05-20 15:55:00,467.27,467.42,466.73,467.05,32730.0,452.2294,452.3746,451.7068,452.0165,32730.0
2024-05-21 09:30:00,468.0,469.0,467.38,467.67,13010.0,452.9359,453.9038,452.3359,452.6166,13010.0
2024-05-21 09:35:00,468.28,468.66,468.16,468.45,2082.0,453.2069,453.5747,453.0908,453.3715,2082.0
2024-05-21 09:40:00,468.52,468.52,467.97,468.01,3400.0,453.4392,453.4392,452.9069,452.9456,3400.0
2024-05-21 09:45:00,467.99,469.12,467.98,468.38,6253.0,452.9263,454.0199,452.9166,453.3037,6253.0
2024-05-21 09:50:00,468.2,468.55,467.78,467.8,2976.0,453.1295,453.4682,452.723,452.7424,2976.0
2024-05-21 09:55:00,468.11,468.27,467.71,467.98,1680.0,453.0424,453.1973,452.6553,452.9166,1680.0
2024-05-21 10:00:00,467.79,468.0,467.78,467.86,936.0,452.7327,452.9359,452.723,452.8005,936.0
2024-05-21 10:05:00,467.81,468.3,467.72,467.72,3413.0,452.7521,453.2263,452.665,452.665,3413.0
2024-05-21 10:10:00,468.05,468.21,467.75,467.75,6914.0,452.9843,453.1392,452.694,452.694,6914.0
2024-05-21 10:15:00,467.79,468.32,467.73,468.28,9827.0,452.7327,453.2456,452.6746,453.2069,9827.0
2024-05-21 10:20:00,468.13,468.56,468.12,468.56,10867.0,453.0618,453.4779,453.0521,453.4779,10867.0
2024-05-21 10:25:00,468.27,468.27,467.91,467.98,1336.0,453.1973,453.1973,452.8488,452.9166,1336.0
2024-05-21 10:30:00,468.12,468.23,467.8,468.01,1251.0,453.0521,453.1585,452.7424,452.9456,1251.0
2024-05-21 10:35:00,468.08,468.13,468.08,468.13,303.0,453.0134,453.0618,453.0134,453.0618,303.0
2024-05-21 10:40:00,468.23,468.43,468.17,468.3,2075.0,453.1585,453.3521,453.1005,453.2263,2075.0
2024-05-21 10:45:00,468.69,468.7,468.48,468.7,1376.0,453.6037,453.6134,453.4005,453.6134,1376.0
2024-05-21 10:50:00,468.58,468.58,468.11,468.11,825.0,453.4973,453.4973,453.0424,453.0424,825.0
2024-05-21 10:55:00,468.19,468.19,467.85,467.95,1054.0,453.1198,453.1198,452.7908,452.8876,1054.0
2024-05-21 11:00:00,467.98,467.98,467.13,467.13,2292.0,452.9166,452.9166,452.0939,452.0939,2292.0
2024-05-21 11:05:00,467.01,467.46,467.01,467.32,2017.0,451.9778,452.4133,451.9778,452.2778,2017.0
2024-05-21 11:10:00,467.39,468.06,467.38,468.06,3046.0,452.3456,452.994,452.3359,452.994,3046.0
2024-05-21 11:15:00,468.09,468.48,467.84,468.36,1254.0,453.023,453.4005,452.7811,453.2844,1254.0
2024-05-21 11:20:00,468.31,468.38,468.24,468.37,525.0,453.236,453.3037,453.1682,453.294,525.0
2024-05-21 11:25:00,468.47,468.47,468.08,468.08,707.0,453.3908,453.3908,453.0134,453.0134,707.0
2024-05-21 11:30:00,468.29,468.35,467.95,467.96,1281.0,453.2166,453.2747,452.8876,452.8972,1281.0
2024-05-21 11:35:00,467.95,468.03,467.51,467.52,690.0,452.8876,452.965,452.4617,452.4714,690.0
2024-05-21 11:40:00,467.53,467.65,467.53,467.58,463.0,452.4811,452.5972,452.4811,452.5295,463.0
2024-05-21 11:45:00,467.56,467.63,467.56,467.63,438.0,452.5101,452.5779,452.5101,452.5779,438.0
2024-05-21 11:50:00,467.36,467.47,467.36,467.47,400.0,452.3165,452.423,452.3165,452.423,400.0
2024-05-21 11:55:00,467.53,467.53,467.22,467.23,508.0,452.4811,452.4811,452.1811,452.1907,508.0
2024-05-21 12:00:00,467.35,467.46,467.19,467.46,1178.0,452.3069,452.4133,452.152,452.4133,1178.0
2024-05-21 12:05:00,467.37,467.37,467.26,467.31,777.0,452.3262,452.3262,452.2198,452.2682,777.0
2024-05-21 12:10:00,467.29,467.29,467.23,467.23,305.0,452.2488,452.2488,452.1907,452.1907,305.0
2024-05-21 12:15:00,467.1,467.18,467.09,467.18,1219.0,452.0649,452.1423,452.0552,452.1423,1219.0
2024-05-21 12:20:00,467.15,467.53,466.84,467.37,5139.0,452.1133,452.4811,451.8133,452.3262,5139.0
2024-05-21 12:25:00,467.59,467.65,467.52,467.55,1020.0,452.5391,452.5972,452.4714,452.5004,1020.0
2024-05-21 12:30:00,467.55,468.09,467.55,468.09,5316.0,452.5004,453.023,452.5004,453.023,5316.0
2024-05-21 12:35:00,468.15,468.36,467.9,467.9,1557.0,453.0811,453.2844,452.8392,452.8392,1557.0
2024-05-21 12:40:00,467.93,467.99,467.87,467.87,610.0,452.8682,452.9263,452.8101,452.8101,610.0
2024-05-21 12:45:00,467.75,467.99,467.75,467.99,1657.0,452.694,452.9263,452.694,452.9263,1657.0
2024-05-21 12:50:00,468.1,468.15,467.99,468.15,2158.0,453.0327,453.0811,452.9263,453.0811,2158.0
2024-05-21 12:55:00,468.15,468.2,467.83,468.2,1292.0,453.0811,453.1295,452.7714,453.1295,1292.0
2024-05-21 13:00:00,468.11,468.11,467.95,468.11,521.0,453.0424,453.0424,452.8876,453.0424,521.0
2024-05-21 13:05:00,468.05,468.06,467.92,468.06,400.0,452.9843,452.994,452.8585,452.994,400.0
2024-05-21 13:10:00,467.79,467.79,467.64,467.78,826.0,452.7327,452.7327,452.5875,452.723,826.0
2024-05-21 13:15:00,467.85,467.91,467.8,467.8,609.0,452.7908,452.8488,452.7424,452.7424,609.0
2024-05-21 13:20:00,467.87,467.95,467.87,467.95,505.0,452.8101,452.8876,452.8101,452.8876,505.0
2024-05-21 13:25:00,467.99,468.05,467.98,468.05,1100.0,452.9263,452.9843,452.9166,452.9843,1100.0
2024-05-21 13:30:00,468.05,468.21,468.05,468.09,2813.0,452.9843,453.1392,452.9843,453.023,2813.0
2024-05-21 13:35:00,468.09,468.27,468.08,468.13,2202.0,453.023,453.1973,453.0134,453.0618,2202.0
2024-05-21 13:40:00,468.03,468.28,468.03,468.13,2225.0,452.965,453.2069,452.965,453.0618,2225.0
2024-05-21 13:45:00,468.16,468.22,468.13,468.13,900.0,453.0908,453.1489,453.0618,453.0618,900.0
2024-05-21 13:50:00,468.06,468.5,468.05,468.5,1500.0,452.994,453.4199,452.9843,453.4199,1500.0
2024-05-21 13:55:00,468.45,468.45,468.23,468.24,587.0,453.3715,453.3715,453.1585,453.1682,587.0
2024-05-21 14:00:00,468.02,468.02,467.9,467.9,300.0,452.9553,452.9553,452.8392,452.8392,300.0
2024-05-21 14:05:00,467.93,467.95,467.9,467.95,537.0,452.8682,452.8876,452.8392,452.8876,537.0
2024-05-21 14:10:00,467.94,467.99,467.77,467.78,700.0,452.8779,452.9263,452.7133,452.723,700.0
2024-05-21 14:15:00,467.73,467.87,467.62,467.87,935.0,452.6746,452.8101,452.5682,452.8101,935.0
2024-05-21 14:20:00,467.88,468.04,467.88,468.01,1316.0,452.8198,452.9747,452.8198,452.9456,1316.0
2024-05-21 14:25:00,468.05,468.05,467.88,467.88,1007.0,452.9843,452.9843,452.8198,452.8198,1007.0
2024-05-21 14:30:00,467.87,468.14,467.57,467.99,1947.0,452.8101,453.0714,452.5198,452.9263,1947.0
2024-05-21 14:35:00,467.99,467.99,467.73,467.81,675.0,452.9263,452.9263,452.6746,452.7521,675.0
2024-05-21 14:40:00,467.73,467.79,467.63,467.75,1200.0,452.6746,452.7327,452.5779,452.694,1200.0
2024-05-21 14:45:00,467.65,467.84,467.64,467.66,1482.0,452.5972,452.7811,452.5875,452.6069,1482.0
2024-05-21 14:50:00,467.59,467.81,467.55,467.55,1495.0,452.5391,452.7521,452.5004,452.5004,1495.0
2024-05-21 14:55:00,467.79,467.83,467.62,467.72,2456.0,452.7327,452.7714,452.5682,452.665,2456.0
2024-05-21 15:00:00,467.62,467.62,467.4,467.4,851.0,452.5682,452.5682,452.3553,452.3553,851.0
2024-05-21 15:05:00,467.4,467.69,467.39,467.59,2039.0,452.3553,452.6359,452.3456,452.5391,2039.0
2024-05-21 15:10:00,467.7,467.88,467.69,467.71,2100.0,452.6456,452.8198,452.6359,452.6553,2100.0
2024-05-21 15:15:00,467.72,467.77,467.57,467.6,1731.0,452.665,452.7133,452.5198,452.5488,1731.0
2024-05-21 15:20:00,467.83,467.83,467.4,467.6,2088.0,452.7714,452.7714,452.3553,452.5488,2088.0
2024-05-21 15:25:00,467.54,467.63,467.33,467.38,3247.0,452.4908,452.5779,452.2875,452.3359,3247.0
2024-05-21 15:30:00,467.51,467.82,467.5,467.71,4342.0,452.4617,452.7617,452.452,452.6553,4342.0
2024-05-21 15:35:00,467.83,468.06,467.81,467.94,1083.0,452.7714,452.994,452.7521,452.8779,1083.0
2024-05-21 15:40:00,468.03,468.13,467.88,467.99,2175.0,452.965,453.0618,452.8198,452.9263,2175.0
2024-05-21 15:45:00,468.0,468.13,467.92,468.13,3610.0,452.9359,453.0618,452.8585,453.0618,3610.0
2024-05-21 15:50:00,468.16,468.16,467.88,468.04,10331.0,453.0908,453.0908,452.8198,452.9747,10331.0
2024-05-21 15:55:00,468.07,468.79,468.03,468.2,20043.0,453.0037,453.7005,452.965,453.1295,20043.0
2024-05-22 09:30:00,467.47,467.82,466.78,467.65,10077.0,452.423,452.7617,451.7552,452.5972,10077.0
2024-05-22 09:35:00,468.41,468.68,468.03,468.03,600.0,453.3327,453.5941,452.965,452.965,600.0
2024-05-22 09:40:00,468.06,468.51,468.01,468.04,2518.0,452.994,453.4295,452.9456,452.9747,2518.0
2024-05-22 09:45:00,467.63,468.73,467.63,468.59,1642.0,452.5779,453.6424,452.5779,453.507,1642.0
2024-05-22 09:50:00,468.69,469.25,468.61,469.25,1839.0,453.6037,454.1457,453.5263,454.1457,1839.0
2024-05-22 09:55:00,469.27,469.9,469.21,469.67,2045.0,454.1651,454.7748,454.107,454.5522,2045.0
2024-05-22 10:00:00,469.54,469.84,469.46,469.83,2645.0,454.4264,454.7167,454.3489,454.707,2645.0
2024-05-22 10:05:00,469.84,469.84,469.27,469.31,2181.0,454.7167,454.7167,454.1651,454.2038,2181.0
2024-05-22 10:10:00,469.48,469.67,469.41,469.42,1908.0,454.3683,454.5522,454.3006,454.3102,1908.0
2024-05-22 10:15:00,469.1,469.33,469.0,469.33,701.0,454.0005,454.2231,453.9038,454.2231,701.0
2024-05-22 10:20:00,469.36,469.36,468.9,468.9,800.0,454.2522,454.2522,453.807,453.807,800.0
2024-05-22 10:25:00,468.84,468.9,468.62,468.73,724.0,453.7489,453.807,453.536,453.6424,724.0
2024-05-22 10:30:00,468.5,468.54,468.42,468.5,620.0,453.4199,453.4586,453.3424,453.4199,620.0
2024-05-22 10:35:00,468.65,468.68,468.52,468.52,620.0,453.565,453.5941,453.4392,453.4392,620.0
2024-05-22 10:40:00,468.71,468.72,468.31,468.31,1355.0,453.6231,453.6328,453.236,453.236,1355.0
2024-05-22 10:45:00,468.35,468.59,468.24,468.5,825.0,453.2747,453.507,453.1682,453.4199,825.0
2024-05-22 10:50:00,468.4,468.73,468.27,468.73,1299.0,453.3231,453.6424,453.1973,453.6424,1299.0
2024-05-22 10:55:00,468.69,468.69,468.58,468.69,2616.0,453.6037,453.6037,453.4973,453.6037,2616.0
2024-05-22 11:00:00,468.99,468.99,468.65,468.66,500.0,453.8941,453.8941,453.565,453.5747,500.0
2024-05-22 11:05:00,468.8,468.8,468.34,468.51,530.0,453.7102,453.7102,453.265,453.4295,530.0
2024-05-22 11:10:00,468.5,468.51,468.33,468.41,1171.0,453.4199,453.4295,453.2553,453.3327,1171.0
2024-05-22 11:15:00,468.32,468.65,468.32,468.65,900.0,453.2456,453.565,453.2456,453.565,900.0
2024-05-22 11:20:00,468.43,468.43,468.08,468.34,1413.0,453.3521,453.3521,453.0134,453.265,1413.0
2024-05-22 11:25:00,468.59,468.59,468.15,468.15,2318.0,453.507,453.507,453.0811,453.0811,2318.0
2024-05-22 11:30:00,468.12,468.15,468.05,468.11,700.0,453.0521,453.0811,452.9843,453.0424,700.0
2024-05-22 11:35:00,468.1,468.4,468.09,468.27,1446.0,453.0327,453.3231,453.023,453.1973,1446.0
2024-05-22 11:40:00,468.43,468.61,468.31,468.55,1300.0,453.3521,453.5263,453.236,453.4682,1300.0
2024-05-22 11:45:00,468.54,468.68,468.51,468.51,523.0,453.4586,453.5941,453.4295,453.4295,523.0
2024-05-22 11:50:00,468.38,468.94,468.38,468.74,2191.0,453.3037,453.8457,453.3037,453.6521,2191.0
2024-05-22 11:55:00,468.76,468.77,468.55,468.65,1540.0,453.6715,453.6812,453.4682,453.565,1540.0
2024-05-22 12:00:00,468.54,468.74,468.47,468.48,1011.0,453.4586,453.6521,453.3908,453.4005,1011.0
2024-05-22 12:05:00,468.5,468.5,468.13,468.13,1988.0,453.4199,453.4199,453.0618,453.0618,1988.0
2024-05-22 12:10:00,468.15,468.18,467.96,467.96,3351.0,453.0811,453.1102,452.8972,452.8972,3351.0
2024-05-22 12:15:00,468.02,468.38,467.96,468.37,9678.0,452.9553,453.3037,452.8972,453.294,9678.0
2024-05-22 12:20:00,468.42,468.81,468.14,468.81,4612.0,453.3424,453.7199,453.0714,453.7199,4612.0
2024-05-22 12:25:00,468.87,468.87,468.64,468.64,1002.0,453.7779,453.7779,453.5553,453.5553,1002.0
2024-05-22 12:30:00,468.62,469.02,468.53,469.02,1452.0,453.536,453.9231,453.4489,453.9231,1452.0
2024-05-22 12:35:00,469.15,469.27,469.09,469.27,2530.0,454.0489,454.1651,453.9909,454.1651,2530.0
2024-05-22 12:40:00,469.37,469.39,469.35,469.39,977.0,454.2618,454.2812,454.2425,454.2812,977.0
2024-05-22 12:45:00,469.41,469.64,469.36,469.63,1753.0,454.3006,454.5232,454.2522,454.5135,1753.0
2024-05-22 12:50:00,469.6,469.8,469.59,469.79,2007.0,454.4844,454.678,454.4748,454.6683,2007.0
2024-05-22 12:55:00,469.72,469.81,469.65,469.65,710.0,454.6006,454.6877,454.5328,454.5328,710.0
2024-05-22 13:00:00,469.7,469.76,469.69,469.72,851.0,454.5812,454.6393,454.5715,454.6006,851.0
2024-05-22 13:05:00,469.69,469.72,469.56,469.72,1061.0,454.5715,454.6006,454.4457,454.6006,1061.0
2024-05-22 13:10:00,469.69,469.7,469.3,469.3,3639.0,454.5715,454.5812,454.1941,454.1941,3639.0
2024-05-22 13:15:00,469.3,469.3,469.04,469.14,1729.0,454.1941,454.1941,453.9425,454.0393,1729.0
2024-05-22 13:20:00,469.08,469.14,468.78,468.87,1562.0,453.9812,454.0393,453.6908,453.7779,1562.0
2024-05-22 13:25:00,468.92,468.94,468.77,468.89,1569.0,453.8263,453.8457,453.6812,453.7973,1569.0
2024-05-22 13:30:00,468.78,468.85,468.63,468.71,1832.0,453.6908,453.7586,453.5457,453.6231,1832.0
2024-05-22 13:35:00,468.68,468.68,468.44,468.45,1612.0,453.5941,453.5941,453.3618,453.3715,1612.0
2024-05-22 13:40:00,468.53,468.53,468.39,468.39,3610.0,453.4489,453.4489,453.3134,453.3134,3610.0
2024-05-22 13:45:00,468.38,468.46,468.32,468.46,1319.0,453.3037,453.3811,453.2456,453.3811,1319.0
2024-05-22 13:50:00,468.48,468.54,468.28,468.28,2982.0,453.4005,453.4586,453.2069,453.2069,2982.0
2024-05-22 13:55:00,468.31,468.42,468.02,468.13,2450.0,453.236,453.3424,452.9553,453.0618,2450.0
2024-05-22 14:00:00,467.9,467.97,467.27,467.35,4166.0,452.8392,452.9069,452.2294,452.3069,4166.0
2024-05-22 14:05:00,467.35,467.55,467.34,467.36,3409.0,452.3069,452.5004,452.2972,452.3165,3409.0
2024-05-22 14:10:00,467.44,467.65,467.34,467.65,1886.0,452.394,452.5972,452.2972,452.5972,1886.0
2024-05-22 14:15:00,467.67,467.74,467.5,467.68,4187.0,452.6166,452.6843,452.452,452.6262,4187.0
2024-05-22 14:20:00,467.56,467.65,467.46,467.47,1555.0,452.5101,452.5972,452.4133,452.423,1555.0
2024-05-22 14:25:00,467.49,467.49,467.27,467.35,1005.0,452.4424,452.4424,452.2294,452.3069,1005.0
2024-05-22 14:30:00,467.38,467.65,467.37,467.47,1350.0,452.3359,452.5972,452.3262,452.423,1350.0
2024-05-22 14:35:00,467.45,467.75,467.45,467.57,1300.0,452.4036,452.694,452.4036,452.5198,1300.0
2024-05-22 14:40:00,467.58,467.71,467.37,467.37,2034.0,452.5295,452.6553,452.3262,452.3262,2034.0
2024-05-22 14:45:00,467.39,467.5,467.39,467.5,804.0,452.3456,452.452,452.3456,452.452,804.0
2024-05-22 14:50:00,467.5,467.66,467.44,467.62,1347.0,452.452,452.6069,452.394,452.5682,1347.0
2024-05-22 14:55:00,467.66,468.1,467.61,468.1,5269.0,452.6069,453.0327,452.5585,453.0327,5269.0
2024-05-22 15:00:00,468.27,468.75,468.2,468.73,3185.0,453.1973,453.6618,453.1295,453.6424,3185.0
2024-05-22 15:05:00,468.81,468.9,468.75,468.79,1012.0,453.7199,453.807,453.6618,453.7005,1012.0
2024-05-22 15:10:00,468.77,468.85,468.57,468.85,3034.0,453.6812,453.7586,453.4876,453.7586,3034.0
2024-05-22 15:15:00,468.85,469.13,468.84,468.97,1675.0,453.7586,454.0296,453.7489,453.8747,1675.0
2024-05-22 15:20:00,468.94,469.0,468.75,469.0,1993.0,453.8457,453.9038,453.6618,453.9038,1993.0
2024-05-22 15:25:00,468.89,468.93,468.6,468.71,2592.0,453.7973,453.836,453.5166,453.6231,2592.0
2024-05-22 15:30:00,468.76,469.25,468.76,469.1,2437.0,453.6715,454.1457,453.6715,454.0005,2437.0
2024-05-22 15:35:00,469.22,469.29,469.0,469.0,2417.0,454.1167,454.1844,453.9038,453.9038,2417.0
2024-05-22 15:40:00,469.07,469.15,468.88,468.95,2246.0,453.9715,454.0489,453.7876,453.8554,2246.0
2024-05-22 15:45:00,468.93,468.99,468.39,468.57,4256.0,453.836,453.8941,453.3134,453.4876,4256.0
2024-05-22 15:50:00,468.6,469.27,468.59,469.25,6396.0,453.5166,454.1651,453.507,454.1457,6396.0
2024-05-22 15:55:00,469.23,469.81,469.23,469.79,28096.0,454.1264,454.6877,454.1264,454.6683,28096.0
2024-05-23 09:30:00,468.09,469.4,468.01,469.28,13649.0,453.023,454.2909,452.9456,454.1747,13649.0
2024-05-23 09:35:00,469.29,469.68,468.31,469.13,3468.0,454.1844,454.5619,453.236,454.0296,3468.0
2024-05-23 09:40:00,468.99,469.5,468.69,469.26,5995.0,453.8941,454.3877,453.6037,454.1554,5995.0
2024-05-23 09:45:00,468.72,469.57,468.64,469.3,2047.0,453.6328,454.4554,453.5553,454.1941,2047.0
2024-05-23 09:50:00,469.08,469.3,468.11,468.5,2651.0,453.9812,454.1941,453.0424,453.4199,2651.0
2024-05-23 09:55:00,468.72,468.82,467.99,468.24,3747.0,453.6328,453.7296,452.9263,453.1682,3747.0
2024-05-23 10:00:00,468.23,468.23,467.36,467.75,1484.0,453.1585,453.1585,452.3165,452.694,1484.0
2024-05-23 10:05:00,467.82,467.91,467.31,467.68,4538.0,452.7617,452.8488,452.2682,452.6262,4538.0
2024-05-23 10:10:00,467.82,468.38,467.8,468.38,3051.0,452.7617,453.3037,452.7424,453.3037,3051.0
2024-05-23 10:15:00,468.18,468.18,467.81,468.0,8158.0,453.1102,453.1102,452.7521,452.9359,8158.0
2024-05-23 10:20:00,467.87,468.0,467.6,467.87,2901.0,452.8101,452.9359,452.5488,452.8101,2901.0
2024-05-23 10:25:00,468.0,468.32,467.9,468.0,2875.0,452.9359,453.2456,452.8392,452.9359,2875.0
2024-05-23 10:30:00,467.73,467.73,467.41,467.45,2666.0,452.6746,452.6746,452.3649,452.4036,2666.0
2024-05-23 10:35:00,467.4,468.08,467.29,468.08,6453.0,452.3553,453.0134,452.2488,453.0134,6453.0
2024-05-23 10:40:00,468.0,468.62,467.98,468.47,11946.0,452.9359,453.536,452.9166,453.3908,11946.0
2024-05-23 10:45:00,468.54,468.92,468.5,468.78,2273.0,453.4586,453.8263,453.4199,453.6908,2273.0
2024-05-23 10:50:00,468.79,468.88,468.26,468.52,6127.0,453.7005,453.7876,453.1876,453.4392,6127.0
2024-05-23 10:55:00,468.74,469.63,468.74,469.59,5891.0,453.6521,454.5135,453.6521,454.4748,5891.0
2024-05-23 11:00:00,469.59,469.59,468.68,468.77,6386.0,454.4748,454.4748,453.5941,453.6812,6386.0
2024-05-23 11:05:00,468.71,468.79,468.15,468.7,3635.0,453.6231,453.7005,453.0811,453.6134,3635.0
2024-05-23 11:10:00,468.62,468.88,468.6,468.61,1620.0,453.536,453.7876,453.5166,453.5263,1620.0
2024-05-23 11:15:00,468.81,469.02,468.38,468.38,1183.0,453.7199,453.9231,453.3037,453.3037,1183.0
2024-05-23 11:20:00,468.57,468.6,468.46,468.6,501.0,453.4876,453.5166,453.3811,453.5166,501.0
2024-05-23 11:25:00,468.34,468.59,468.12,468.42,1380.0,453.265,453.507,453.0521,453.3424,1380.0
2024-05-23 11:30:00,468.39,468.45,468.37,468.45,700.0,453.3134,453.3715,453.294,453.3715,700.0
2024-05-23 11:35:00,468.66,468.92,468.58,468.8,2026.0,453.5747,453.8263,453.4973,453.7102,2026.0
2024-05-23 11:40:00,468.92,469.13,468.66,468.66,1156.0,453.8263,454.0296,453.5747,453.5747,1156.0
2024-05-23 11:45:00,468.9,469.16,468.81,468.98,1437.0,453.807,454.0586,453.7199,453.8844,1437.0
2024-05-23 11:50:00,469.1,469.11,469.08,469.08,200.0,454.0005,454.0102,453.9812,453.9812,200.0
2024-05-23 11:55:00,469.11,469.33,469.11,469.18,1356.0,454.0102,454.2231,454.0102,454.078,1356.0
2024-05-23 12:00:00,469.16,469.16,469.15,469.16,100.0,454.0586,454.0586,454.0489,454.0586,100.0
2024-05-23 12:05:00,469.15,469.15,468.6,468.73,1546.0,454.0489,454.0489,453.5166,453.6424,1546.0
2024-05-23 12:10:00,468.59,468.59,468.31,468.37,500.0,453.507,453.507,453.236,453.294,500.0
2024-05-23 12:15:00,468.21,468.21,468.14,468.14,400.0,453.1392,453.1392,453.0714,453.0714,400.0
2024-05-23 12:20:00,468.15,468.34,468.06,468.06,1200.0,453.0811,453.265,452.994,452.994,1200.0
2024-05-23 12:25:00,468.27,468.33,468.1,468.32,1197.0,453.1973,453.2553,453.0327,453.2456,1197.0
2024-05-23 12:30:00,468.44,468.59,468.44,468.46,1541.0,453.3618,453.507,453.3618,453.3811,1541.0
2024-05-23 12:35:00,468.45,468.59,468.44,468.54,1598.0,453.3715,453.507,453.3618,453.4586,1598.0
2024-05-23 12:40:00,468.47,468.53,468.3,468.35,775.0,453.3908,453.4489,453.2263,453.2747,775.0
2024-05-23 12:45:00,468.37,468.4,468.2,468.2,1809.0,453.294,453.3231,453.1295,453.1295,1809.0
2024-05-23 12:50:00,468.35,468.35,467.94,468.02,1275.0,453.2747,453.2747,452.8779,452.9553,1275.0
2024-05-23 12:55:00,467.9,468.09,467.82,468.07,2593.0,452.8392,453.023,452.7617,453.0037,2593.0
2024-05-23 13:00:00,468.15,468.15,467.97,467.97,1628.0,453.0811,453.0811,452.9069,452.9069,1628.0
2024-05-23 13:05:00,467.89,467.98,467.48,467.51,1983.0,452.8295,452.9166,452.4327,452.4617,1983.0
2024-05-23 13:10:00,467.54,467.99,467.54,467.95,2165.0,452.4908,452.9263,452.4908,452.8876,2165.0
2024-05-23 13:15:00,468.05,468.05,467.88,467.88,649.0,452.9843,452.9843,452.8198,452.8198,649.0
2024-05-23 13:20:00,467.73,467.73,467.61,467.69,800.0,452.6746,452.6746,452.5585,452.6359,800.0
2024-05-23 13:25:00,467.61,467.87,467.42,467.87,361.0,452.5585,452.8101,452.3746,452.8101,361.0
2024-05-23 13:30:00,467.8,467.99,467.76,467.76,1497.0,452.7424,452.9263,452.7037,452.7037,1497.0
2024-05-23 13:35:00,467.54,467.83,467.54,467.83,1335.0,452.4908,452.7714,452.4908,452.7714,1335.0
2024-05-23 13:40:00,467.93,468.15,467.77,467.78,4616.0,452.8682,453.0811,452.7133,452.723,4616.0
2024-05-23 13:45:00,467.74,467.83,467.73,467.81,1369.0,452.6843,452.7714,452.6746,452.7521,1369.0
2024-05-23 13:50:00,467.93,468.03,467.85,468.02,2555.0,452.8682,452.965,452.7908,452.9553,2555.0
2024-05-23 13:55:00,468.02,468.02,467.9,468.02,845.0,452.9553,452.9553,452.8392,452.9553,845.0
2024-05-23 14:00:00,468.11,468.11,467.56,467.59,1526.0,453.0424,453.0424,452.5101,452.5391,1526.0
2024-05-23 14:05:00,467.73,467.78,467.44,467.62,2522.0,452.6746,452.723,452.394,452.5682,2522.0
2024-05-23 14:10:00,467.62,467.89,467.46,467.89,2702.0,452.5682,452.8295,452.4133,452.8295,2702.0
2024-05-23 14:15:00,467.69,467.69,467.28,467.28,1646.0,452.6359,452.6359,452.2391,452.2391,1646.0
2024-05-23 14:20:00,467.49,467.49,467.34,467.36,1552.0,452.4424,452.4424,452.2972,452.3165,1552.0
2024-05-23 14:25:00,467.4,467.5,467.4,467.44,1001.0,452.3553,452.452,452.3553,452.394,1001.0
2024-05-23 14:30:00,467.24,467.28,466.9,467.2,4110.0,452.2004,452.2391,451.8714,452.1617,4110.0
2024-05-23 14:35:00,467.14,467.46,467.07,467.46,832.0,452.1036,452.4133,452.0359,452.4133,832.0
2024-05-23 14:40:00,467.58,467.63,467.46,467.63,1444.0,452.5295,452.5779,452.4133,452.5779,1444.0
2024-05-23 14:45:00,467.63,467.63,467.3,467.37,1237.0,452.5779,452.5779,452.2585,452.3262,1237.0
2024-05-23 14:50:00,467.47,467.56,467.03,467.03,1400.0,452.423,452.5101,451.9972,451.9972,1400.0
2024-05-23 14:55:00,467.18,467.18,467.01,467.11,1380.0,452.1423,452.1423,451.9778,452.0746,1380.0
2024-05-23 15:00:00,467.22,467.36,467.2,467.32,2599.0,452.1811,452.3165,452.1617,452.2778,2599.0
2024-05-23 15:05:00,467.34,467.41,467.12,467.15,1283.0,452.2972,452.3649,452.0843,452.1133,1283.0
2024-05-23 15:10:00,467.22,467.56,467.22,467.56,2383.0,452.1811,452.5101,452.1811,452.5101,2383.0
2024-05-23 15:15:00,467.6,467.82,467.6,467.69,4102.0,452.5488,452.7617,452.5488,452.6359,4102.0
2024-05-23 15:20:00,467.66,467.86,467.14,467.45,2426.0,452.6069,452.8005,452.1036,452.4036,2426.0
2024-05-23 15:25:00,467.45,467.58,467.37,467.49,3916.0,452.4036,452.5295,452.3262,452.4424,3916.0
2024-05-23 15:30:00,467.4,467.49,467.15,467.22,2575.0,452.3553,452.4424,452.1133,452.1811,2575.0
2024-05-23 15:35:00,467.17,467.63,467.17,467.51,3470.0,452.1327,452.5779,452.1327,452.4617,3470.0
2024-05-23 15:40:00,467.58,467.58,467.14,467.54,2292.0,452.5295,452.5295,452.1036,452.4908,2292.0
2024-05-23 15:45:00,467.5,467.5,467.03,467.29,13616.0,452.452,452.452,451.9972,452.2488,13616.0
2024-05-23 15:50:00,467.28,467.4,467.22,467.23,15039.0,452.2391,452.3553,452.1811,452.1907,15039.0
2024-05-23 15:55:00,467.22,467.26,466.23,467.06,42907.0,452.1811,452.2198,451.2229,452.0262,42907.0
2024-05-24 09:30:00,467.67,468.66,467.67,467.94,8255.0,452.6166,453.5747,452.6166,452.8779,8255.0
2024-05-24 09:35:00,467.47,468.49,467.37,468.32,1458.0,452.423,453.4102,452.3262,453.2456,1458.0
2024-05-24 09:40:00,468.24,468.24,467.1,467.1,1025.0,453.1682,453.1682,452.0649,452.0649,1025.0
2024-05-24 09:45:00,467.46,467.97,467.27,467.27,3680.0,452.4133,452.9069,452.2294,452.2294,3680.0
2024-05-24 09:50:00,467.27,467.54,467.0,467.0,2155.0,452.2294,452.4908,451.9681,451.9681,2155.0
2024-05-24 09:55:00,467.04,467.3,466.59,467.14,1958.0,452.0068,452.2585,451.5713,452.1036,1958.0
2024-05-24 10:00:00,466.91,466.93,466.5,466.73,3037.0,451.881,451.9004,451.4842,451.7068,3037.0
2024-05-24 10:05:00,466.72,466.95,466.68,466.68,1998.0,451.6971,451.9197,451.6584,451.6584,1998.0
2024-05-24 10:10:00,466.73,466.9,466.42,466.51,1914.0,451.7068,451.8714,451.4068,451.4939,1914.0
2024-05-24 10:15:00,466.51,466.51,465.88,466.27,3342.0,451.4939,451.4939,450.8842,451.2616,3342.0
2024-05-24 10:20:00,466.37,466.41,465.95,465.96,2806.0,451.3584,451.3971,450.9519,450.9616,2806.0
2024-05-24 10:25:00,466.12,466.32,465.96,465.96,2136.0,451.1165,451.31,450.9616,450.9616,2136.0
2024-05-24 10:30:00,466.14,466.5,466.09,466.46,1400.0,451.1358,451.4842,451.0874,451.4455,1400.0
2024-05-24 10:35:00,466.45,466.58,466.24,466.5,1837.0,451.4358,451.5617,451.2326,451.4842,1837.0
2024-05-24 10:40:00,466.66,466.84,466.31,466.33,1925.0,451.6391,451.8133,451.3003,451.3197,1925.0
2024-05-24 10:45:00,466.55,466.71,466.26,466.26,2967.0,451.5326,451.6875,451.252,451.252,2967.0
2024-05-24 10:50:00,466.2,466.38,466.04,466.17,1624.0,451.1939,451.3681,451.039,451.1648,1624.0
2024-05-24 10:55:00,466.09,466.22,465.82,466.01,2339.0,451.0874,451.2132,450.8261,451.01,2339.0
2024-05-24 11:00:00,466.13,466.28,466.01,466.13,4201.0,451.1261,451.2713,451.01,451.1261,4201.0
2024-05-24 11:05:00,466.18,466.72,466.13,466.43,2755.0,451.1745,451.6971,451.1261,451.4165,2755.0
2024-05-24 11:10:00,466.48,466.83,466.48,466.64,2090.0,451.4649,451.8036,451.4649,451.6197,2090.0
2024-05-24 11:15:00,466.71,466.73,466.5,466.5,2055.0,451.6875,451.7068,451.4842,451.4842,2055.0
2024-05-24 11:20:00,466.62,466.62,466.0,466.0,1959.0,451.6004,451.6004,451.0003,451.0003,1959.0
2024-05-24 11:25:00,466.18,466.36,465.75,465.75,2674.0,451.1745,451.3487,450.7584,450.7584,2674.0
2024-05-24 11:30:00,465.83,466.15,465.73,466.06,876.0,450.8358,451.1455,450.739,451.0584,876.0
2024-05-24 11:35:00,466.16,466.16,465.47,465.47,1362.0,451.1552,451.1552,450.4874,450.4874,1362.0
2024-05-24 11:40:00,465.47,465.97,465.47,465.97,1756.0,450.4874,450.9713,450.4874,450.9713,1756.0
2024-05-24 11:45:00,465.91,465.91,465.6,465.78,1633.0,450.9132,450.9132,450.6132,450.7874,1633.0
2024-05-24 11:50:00,465.96,466.12,465.89,466.0,1733.0,450.9616,451.1165,450.8939,451.0003,1733.0
2024-05-24 11:55:00,465.89,466.07,465.89,465.92,1146.0,450.8939,451.0681,450.8939,450.9229,1146.0
2024-05-24 12:00:00,466.09,466.55,466.08,466.5,1782.0,451.0874,451.5326,451.0777,451.4842,1782.0
2024-05-24 12:05:00,466.46,466.65,466.42,466.65,1088.0,451.4455,451.6294,451.4068,451.6294,1088.0
2024-05-24 12:10:00,466.51,466.53,466.43,466.43,2219.0,451.4939,451.5133,451.4165,451.4165,2219.0
2024-05-24 12:15:00,466.53,466.61,466.47,466.58,898.0,451.5133,451.5907,451.4552,451.5617,898.0
2024-05-24 12:20:00,466.56,467.02,466.55,467.02,2900.0,451.5423,451.9875,451.5326,451.9875,2900.0
2024-05-24 12:25:00,467.02,467.24,466.94,467.13,5605.0,451.9875,452.2004,451.9101,452.0939,5605.0
2024-05-24 12:30:00,467.16,467.31,466.94,466.94,2253.0,452.123,452.2682,451.9101,451.9101,2253.0
2024-05-24 12:35:00,466.94,466.94,466.54,466.64,2116.0,451.9101,451.9101,451.5229,451.6197,2116.0
2024-05-24 12:40:00,466.72,466.88,466.72,466.88,705.0,451.6971,451.852,451.6971,451.852,705.0
2024-05-24 12:45:00,466.88,467.04,466.8,467.01,1343.0,451.852,452.0068,451.7746,451.9778,1343.0
2024-05-24 12:50:00,466.93,466.97,466.85,466.92,1052.0,451.9004,451.9391,451.823,451.8907,1052.0
2024-05-24 12:55:00,466.89,466.98,466.61,466.93,862.0,451.8617,451.9488,451.5907,451.9004,862.0
2024-05-24 13:00:00,466.81,466.9,466.67,466.83,1493.0,451.7842,451.8714,451.6488,451.8036,1493.0
2024-05-24 13:05:00,466.51,466.76,466.43,466.48,3681.0,451.4939,451.7359,451.4165,451.4649,3681.0
2024-05-24 13:10:00,466.54,466.77,466.54,466.77,477.0,451.5229,451.7455,451.5229,451.7455,477.0
2024-05-24 13:15:00,466.77,467.04,466.77,467.03,2222.0,451.7455,452.0068,451.7455,451.9972,2222.0
2024-05-24 13:20:00,466.69,466.69,466.69,466.69,299.0,451.6681,451.6681,451.6681,451.6681,299.0
2024-05-24 13:25:00,466.82,466.96,466.61,466.61,830.0,451.7939,451.9294,451.5907,451.5907,830.0
2024-05-24 13:30:00,466.95,466.95,466.62,466.75,1095.0,451.9197,451.9197,451.6004,451.7262,1095.0
2024-05-24 13:35:00,466.79,466.81,466.62,466.66,1063.0,451.7649,451.7842,451.6004,451.6391,1063.0
2024-05-24 13:40:00,466.85,467.04,466.85,466.98,1107.0,451.823,452.0068,451.823,451.9488,1107.0
2024-05-24 13:45:00,466.98,467.02,466.98,467.02,200.0,451.9488,451.9875,451.9488,451.9875,200.0
2024-05-24 13:50:00,467.09,467.15,466.92,467.0,1619.0,452.0552,452.1133,451.8907,451.9681,1619.0
2024-05-24 13:55:00,467.05,467.06,466.86,466.87,800.0,452.0165,452.0262,451.8326,451.8423,800.0
2024-05-24 14:00:00,466.73,467.01,466.72,467.01,1150.0,451.7068,451.9778,451.6971,451.9778,1150.0
2024-05-24 14:05:00,466.69,466.88,466.58,466.58,1194.0,451.6681,451.852,451.5617,451.5617,1194.0
2024-05-24 14:10:00,466.73,466.73,466.21,466.21,633.0,451.7068,451.7068,451.2036,451.2036,633.0
2024-05-24 14:15:00,466.27,466.41,466.13,466.23,1028.0,451.2616,451.3971,451.1261,451.2229,1028.0
2024-05-24 14:20:00,466.34,466.36,465.96,465.96,1440.0,451.3294,451.3487,450.9616,450.9616,1440.0
2024-05-24 14:25:00,466.14,466.24,466.14,466.17,739.0,451.1358,451.2326,451.1358,451.1648,739.0
2024-05-24 14:30:00,466.25,466.33,466.06,466.27,1701.0,451.2423,451.3197,451.0584,451.2616,1701.0
2024-05-24 14:35:00,466.29,466.58,466.25,466.58,1530.0,451.281,451.5617,451.2423,451.5617,1530.0
2024-05-24 14:40:00,466.69,467.15,466.69,467.04,4296.0,451.6681,452.1133,451.6681,452.0068,4296.0
2024-05-24 14:45:00,467.09,467.35,467.09,467.18,4247.0,452.0552,452.3069,452.0552,452.1423,4247.0
2024-05-24 14:50:00,467.04,467.12,466.71,466.71,1478.0,452.0068,452.0843,451.6875,451.6875,1478.0
2024-05-24 14:55:00,466.91,467.0,466.84,466.89,1305.0,451.881,451.9681,451.8133,451.8617,1305.0
2024-05-24 15:00:00,466.76,467.02,466.65,466.68,1270.0,451.7359,451.9875,451.6294,451.6584,1270.0
2024-05-24 15:05:00,466.74,466.76,466.44,466.44,1016.0,451.7165,451.7359,451.4262,451.4262,1016.0
2024-05-24 15:10:00,466.63,466.66,466.43,466.54,850.0,451.61,451.6391,451.4165,451.5229,850.0
2024-05-24 15:15:00,466.48,466.66,466.48,466.59,2188.0,451.4649,451.6391,451.4649,451.5713,2188.0
2024-05-24 15:20:00,466.65,466.65,466.49,466.49,1137.0,451.6294,451.6294,451.4745,451.4745,1137.0
2024-05-24 15:25:00,466.46,466.82,466.46,466.67,2692.0,451.4455,451.7939,451.4455,451.6488,2692.0
2024-05-24 15:30:00,466.62,467.16,466.62,467.16,1588.0,451.6004,452.123,451.6004,452.123,1588.0
2024-05-24 15:35:00,467.14,467.28,467.1,467.12,1600.0,452.1036,452.2391,452.0649,452.0843,1600.0
2024-05-24 15:40:00,467.16,467.16,466.93,466.93,1253.0,452.123,452.123,451.9004,451.9004,1253.0
2024-05-24 15:45:00,467.01,467.01,466.7,466.7,1820.0,451.9778,451.9778,451.6778,451.6778,1820.0
2024-05-24 15:50:00,466.72,467.03,466.72,466.96,2183.0,451.6971,451.9972,451.6971,451.9294,2183.0
2024-05-24 15:55:00,467.17,467.37,466.91,467.22,17018.0,452.1327,452.3262,451.881,452.1811,17018.0
2024-05-28 09:30:00,465.61,466.0,463.01,463.01,19099.0,450.6229,451.0003,448.1066,448.1066,19099.0
2024-05-28 09:35:00,464.32,465.44,463.22,464.05,4046.0,449.3744,450.4583,448.3098,449.1131,4046.0
2024-05-28 09:40:00,463.66,464.16,463.66,464.16,1591.0,448.7356,449.2195,448.7356,449.2195,1591.0
2024-05-28 09:45:00,463.95,465.31,463.88,464.91,3350.0,449.0163,450.3325,448.9486,449.9454,3350.0
2024-05-28 09:50:00,464.79,464.79,463.69,464.06,3027.0,449.8293,449.8293,448.7647,449.1228,3027.0
2024-05-28 09:55:00,463.87,463.87,462.63,463.14,3387.0,448.9389,448.9389,447.7388,448.2324,3387.0
2024-05-28 10:00:00,463.31,463.31,462.36,462.76,1805.0,448.3969,448.3969,447.4775,447.8646,1805.0
2024-05-28 10:05:00,462.58,462.6,461.67,461.85,3058.0,447.6904,447.7098,446.8097,446.9839,3058.0
2024-05-28 10:10:00,461.81,461.81,461.18,461.18,4851.0,446.9452,446.9452,446.3355,446.3355,4851.0
2024-05-28 10:15:00,461.23,461.23,460.33,460.69,5552.0,446.3839,446.3839,445.5128,445.8612,5552.0
2024-05-28 10:20:00,460.74,461.44,460.55,461.16,3533.0,445.9096,446.5871,445.7257,446.3161,3533.0
2024-05-28 10:25:00,460.97,461.07,460.44,460.77,3745.0,446.1322,446.229,445.6193,445.9387,3745.0
2024-05-28 10:30:00,460.42,460.93,460.39,460.72,5866.0,445.5999,446.0935,445.5709,445.8903,5866.0
2024-05-28 10:35:00,460.39,461.15,460.37,461.12,4720.0,445.5709,446.3064,445.5515,446.2774,4720.0
2024-05-28 10:40:00,461.21,461.28,460.58,461.03,4600.0,446.3645,446.4322,445.7548,446.1903,4600.0
2024-05-28 10:45:00,460.57,461.15,460.44,460.73,5080.0,445.7451,446.3064,445.6193,445.9,5080.0
2024-05-28 10:50:00,460.77,460.77,460.24,460.28,4891.0,445.9387,445.9387,445.4257,445.4644,4891.0
2024-05-28 10:55:00,460.23,460.41,460.07,460.35,2540.0,445.416,445.5903,445.2612,445.5322,2540.0
2024-05-28 11:00:00,460.45,460.83,460.45,460.73,1851.0,445.629,445.9967,445.629,445.9,1851.0
2024-05-28 11:05:00,460.8,461.05,460.55,460.55,3912.0,445.9677,446.2097,445.7257,445.7257,3912.0
2024-05-28 11:10:00,460.6,460.88,460.42,460.59,6209.0,445.7741,446.0451,445.5999,445.7645,6209.0
2024-05-28 11:15:00,460.38,460.45,459.41,459.47,7026.0,445.5612,445.629,444.6224,444.6805,7026.0
2024-05-28 11:20:00,459.84,460.03,459.59,459.63,5119.0,445.0386,445.2225,444.7966,444.8354,5119.0
2024-05-28 11:25:00,459.26,459.73,459.22,459.73,4386.0,444.4773,444.9321,444.4386,444.9321,4386.0
2024-05-28 11:30:00,459.62,459.72,458.91,458.95,4009.0,444.8257,444.9225,444.1385,444.1772,4009.0
2024-05-28 11:35:00,459.1,459.21,458.5,458.69,3079.0,444.3224,444.4289,443.7417,443.9256,3079.0
2024-05-28 11:40:00,458.84,459.36,458.84,459.35,4731.0,444.0708,444.5741,444.0708,444.5644,4731.0
2024-05-28 11:45:00,459.31,460.33,459.28,460.33,18085.0,444.5257,445.5128,444.4966,445.5128,18085.0
2024-05-28 11:50:00,460.16,460.49,459.7,459.71,3977.0,445.3483,445.6677,444.9031,444.9128,3977.0
2024-05-28 11:55:00,459.38,459.58,459.1,459.45,2582.0,444.5934,444.787,444.3224,444.6612,2582.0
2024-05-28 12:00:00,459.21,459.4,459.0,459.0,1976.0,444.4289,444.6128,444.2256,444.2256,1976.0
2024-05-28 12:05:00,458.85,459.24,458.85,458.91,4475.0,444.0805,444.4579,444.0805,444.1385,4475.0
2024-05-28 12:10:00,458.96,459.09,458.7,458.7,2407.0,444.1869,444.3127,443.9353,443.9353,2407.0
2024-05-28 12:15:00,458.91,459.1,458.71,458.74,3874.0,444.1385,444.3224,443.945,443.974,3874.0
2024-05-28 12:20:00,458.97,459.13,458.88,459.02,3432.0,444.1966,444.3515,444.1095,444.245,3432.0
2024-05-28 12:25:00,458.74,459.01,458.7,458.78,2173.0,443.974,444.2353,443.9353,444.0127,2173.0
2024-05-28 12:30:00,458.81,459.46,458.65,459.46,7254.0,444.0418,444.6708,443.8869,444.6708,7254.0
2024-05-28 12:35:00,459.29,459.43,459.29,459.32,1328.0,444.5063,444.6418,444.5063,444.5353,1328.0
2024-05-28 12:40:00,459.36,459.52,459.04,459.2,2851.0,444.5741,444.7289,444.2644,444.4192,2851.0
2024-05-28 12:45:00,459.07,459.44,458.81,458.81,3769.0,444.2934,444.6515,444.0418,444.0418,3769.0
2024-05-28 12:50:00,458.8,459.05,458.8,458.92,1469.0,444.0321,444.274,444.0321,444.1482,1469.0
2024-05-28 12:55:00,459.0,459.06,458.6,458.85,3145.0,444.2256,444.2837,443.8385,444.0805,3145.0
2024-05-28 13:00:00,458.79,458.88,458.55,458.64,4539.0,444.0224,444.1095,443.7901,443.8772,4539.0
2024-05-28 13:05:00,458.71,458.94,458.68,458.94,1678.0,443.945,444.1676,443.9159,444.1676,1678.0
2024-05-28 13:10:00,458.91,458.91,458.57,458.65,2597.0,444.1385,444.1385,443.8095,443.8869,2597.0
2024-05-28 13:15:00,458.68,458.91,458.63,458.64,3268.0,443.9159,444.1385,443.8675,443.8772,3268.0
2024-05-28 13:20:00,458.53,458.68,458.21,458.3,3207.0,443.7708,443.9159,443.4611,443.5482,3207.0
2024-05-28 13:25:00,458.08,458.08,457.84,457.86,4406.0,443.3353,443.3353,443.103,443.1223,4406.0
2024-05-28 13:30:00,457.88,457.99,457.86,457.93,2326.0,443.1417,443.2481,443.1223,443.1901,2326.0
2024-05-28 13:35:00,457.93,458.02,457.66,457.88,3119.0,443.1901,443.2772,442.9288,443.1417,3119.0
2024-05-28 13:40:00,457.89,458.01,457.79,458.0,4506.0,443.1514,443.2675,443.0546,443.2578,4506.0
2024-05-28 13:45:00,457.92,457.95,457.29,457.63,5767.0,443.1804,443.2094,442.5707,442.8997,5767.0
2024-05-28 13:50:00,457.64,458.06,457.6,457.96,3743.0,442.9094,443.3159,442.8707,443.2191,3743.0
2024-05-28 13:55:00,457.97,458.02,457.5,457.5,3044.0,443.2288,443.2772,442.7739,442.7739,3044.0
2024-05-28 14:00:00,457.5,457.82,457.25,457.82,2908.0,442.7739,443.0836,442.532,443.0836,2908.0
2024-05-28 14:05:00,457.88,458.1,457.82,458.01,3731.0,443.1417,443.3546,443.0836,443.2675,3731.0
2024-05-28 14:10:00,457.99,458.01,457.82,457.95,2049.0,443.2481,443.2675,443.0836,443.2094,2049.0
2024-05-28 14:15:00,458.02,458.68,458.02,458.67,3999.0,443.2772,443.9159,443.2772,443.9063,3999.0
2024-05-28 14:20:00,458.56,458.56,458.01,458.17,1876.0,443.7998,443.7998,443.2675,443.4224,1876.0
2024-05-28 14:25:00,458.17,458.17,457.85,458.11,3933.0,443.4224,443.4224,443.1127,443.3643,3933.0
2024-05-28 14:30:00,458.03,458.2,457.95,458.13,3298.0,443.2869,443.4514,443.2094,443.3836,3298.0
2024-05-28 14:35:00,458.09,458.15,457.97,457.98,5089.0,443.3449,443.403,443.2288,443.2385,5089.0
2024-05-28 14:40:00,458.03,458.52,458.03,458.52,4024.0,443.2869,443.7611,443.2869,443.7611,4024.0
2024-05-28 14:45:00,458.47,458.53,458.19,458.46,3707.0,443.7127,443.7708,443.4417,443.703,3707.0
2024-05-28 14:50:00,458.53,458.6,458.11,458.19,4452.0,443.7708,443.8385,443.3643,443.4417,4452.0
2024-05-28 14:55:00,458.3,458.56,458.29,458.56,3965.0,443.5482,443.7998,443.5385,443.7998,3965.0
2024-05-28 15:00:00,458.53,458.64,458.08,458.18,4462.0,443.7708,443.8772,443.3353,443.432,4462.0
2024-05-28 15:05:00,458.0,458.65,457.9,458.64,7010.0,443.2578,443.8869,443.161,443.8772,7010.0
2024-05-28 15:10:00,458.43,458.48,458.23,458.36,1961.0,443.674,443.7224,443.4804,443.6062,1961.0
2024-05-28 15:15:00,458.41,458.61,458.35,458.59,3718.0,443.6546,443.8482,443.5966,443.8288,3718.0
2024-05-28 15:20:00,458.59,458.59,458.2,458.2,3700.0,443.8288,443.8288,443.4514,443.4514,3700.0
2024-05-28 15:25:00,458.31,458.65,458.22,458.29,4946.0,443.5578,443.8869,443.4707,443.5385,4946.0
2024-05-28 15:30:00,458.22,458.67,458.21,458.39,10169.0,443.4707,443.9063,443.4611,443.6353,10169.0
2024-05-28 15:35:00,458.37,459.02,458.32,458.87,6609.0,443.6159,444.245,443.5675,444.0998,6609.0
2024-05-28 15:40:00,458.64,458.64,458.4,458.52,7061.0,443.8772,443.8772,443.645,443.7611,7061.0
2024-05-28 15:45:00,458.5,459.3,458.5,458.7,9605.0,443.7417,444.516,443.7417,443.9353,9605.0
2024-05-28 15:50:00,458.57,458.67,458.23,458.31,11625.0,443.8095,443.9063,443.4804,443.5578,11625.0
2024-05-28 15:55:00,458.31,458.64,457.58,458.62,60085.0,443.5578,443.8772,442.8513,443.8579,60085.0
2024-05-29 09:30:00,455.98,455.99,454.0,455.07,21278.0,441.3028,441.3125,439.3866,440.4221,21278.0
2024-05-29 09:35:00,454.87,455.29,454.14,454.14,3309.0,440.2286,440.6351,439.5221,439.5221,3309.0
2024-05-29 09:40:00,454.27,455.23,454.01,455.16,3255.0,439.6479,440.577,439.3963,440.5092,3255.0
2024-05-29 09:45:00,455.54,455.63,455.0,455.02,2341.0,440.877,440.9641,440.3544,440.3737,2341.0
2024-05-29 09:50:00,455.31,455.31,454.66,454.77,3324.0,440.6544,440.6544,440.0253,440.1318,3324.0
2024-05-29 09:55:00,454.99,455.66,454.87,455.66,2636.0,440.3447,440.9931,440.2286,440.9931,2636.0
2024-05-29 10:00:00,455.5,456.0,455.36,455.68,4024.0,440.8383,441.3222,440.7028,441.0125,4024.0
2024-05-29 10:05:00,455.8,455.82,455.52,455.6,1111.0,441.1286,441.148,440.8577,440.9351,1111.0
2024-05-29 10:10:00,455.84,455.84,454.84,454.84,1528.0,441.1674,441.1674,440.1995,440.1995,1528.0
2024-05-29 10:15:00,454.88,454.93,454.51,454.67,3488.0,440.2383,440.2866,439.8802,440.035,3488.0
2024-05-29 10:20:00,454.77,455.24,454.77,454.79,3433.0,440.1318,440.5867,440.1318,440.1512,3433.0
2024-05-29 10:25:00,454.54,454.9,454.49,454.7,1606.0,439.9092,440.2576,439.8608,440.064,1606.0
2024-05-29 10:30:00,454.64,454.7,454.61,454.69,1206.0,440.006,440.064,439.9769,440.0544,1206.0
2024-05-29 10:35:00,454.8,454.95,454.46,454.85,3305.0,440.1608,440.306,439.8318,440.2092,3305.0
2024-05-29 10:40:00,454.78,455.08,454.65,454.66,2720.0,440.1415,440.4318,440.0157,440.0253,2720.0
2024-05-29 10:45:00,454.54,454.93,454.25,454.25,2382.0,439.9092,440.2866,439.6285,439.6285,2382.0
2024-05-29 10:50:00,454.4,454.64,454.09,454.64,5599.0,439.7737,440.006,439.4737,440.006,5599.0
2024-05-29 10:55:00,454.63,454.88,454.2,454.59,2866.0,439.9963,440.2383,439.5801,439.9576,2866.0
2024-05-29 11:00:00,454.7,455.0,454.54,454.99,2404.0,440.064,440.3544,439.9092,440.3447,2404.0
2024-05-29 11:05:00,454.94,455.23,454.94,455.04,3452.0,440.2963,440.577,440.2963,440.3931,3452.0
2024-05-29 11:10:00,455.24,455.24,454.56,454.94,2309.0,440.5867,440.5867,439.9286,440.2963,2309.0
2024-05-29 11:15:00,454.92,454.94,454.68,454.69,500.0,440.277,440.2963,440.0447,440.0544,500.0
2024-05-29 11:20:00,454.94,454.94,454.74,454.74,753.0,440.2963,440.2963,440.1028,440.1028,753.0
2024-05-29 11:25:00,454.48,454.62,454.48,454.5,2278.0,439.8511,439.9866,439.8511,439.8705,2278.0
2024-05-29 11:30:00,454.3,454.84,454.3,454.65,5000.0,439.6769,440.1995,439.6769,440.0157,5000.0
2024-05-29 11:35:00,454.69,455.03,454.59,454.9,2336.0,440.0544,440.3834,439.9576,440.2576,2336.0
2024-05-29 11:40:00,455.06,455.12,454.87,454.87,2010.0,440.4125,440.4705,440.2286,440.2286,2010.0
2024-05-29 11:45:00,454.9,455.26,454.9,455.26,2841.0,440.2576,440.606,440.2576,440.606,2841.0
2024-05-29 11:50:00,455.25,455.25,455.02,455.17,1017.0,440.5963,440.5963,440.3737,440.5189,1017.0
2024-05-29 11:55:00,455.09,455.17,454.95,454.96,744.0,440.4415,440.5189,440.306,440.3157,744.0
2024-05-29 12:00:00,455.0,455.0,454.61,454.69,2351.0,440.3544,440.3544,439.9769,440.0544,2351.0
2024-05-29 12:05:00,454.62,454.71,454.59,454.65,1813.0,439.9866,440.0737,439.9576,440.0157,1813.0
2024-05-29 12:10:00,454.46,454.79,454.46,454.5,2711.0,439.8318,440.1512,439.8318,439.8705,2711.0
2024-05-29 12:15:00,454.45,454.53,454.32,454.32,3729.0,439.8221,439.8995,439.6963,439.6963,3729.0
2024-05-29 12:20:00,454.48,454.92,454.43,454.74,2519.0,439.8511,440.277,439.8027,440.1028,2519.0
2024-05-29 12:25:00,454.63,454.99,454.63,454.7,3770.0,439.9963,440.3447,439.9963,440.064,3770.0
2024-05-29 12:30:00,454.88,454.88,454.54,454.6,1929.0,440.2383,440.2383,439.9092,439.9673,1929.0
2024-05-29 12:35:00,454.6,454.85,454.45,454.67,1948.0,439.9673,440.2092,439.8221,440.035,1948.0
2024-05-29 12:40:00,454.67,454.75,454.44,454.67,1126.0,440.035,440.1124,439.8124,440.035,1126.0
2024-05-29 12:45:00,454.75,454.85,454.68,454.71,2821.0,440.1124,440.2092,440.0447,440.0737,2821.0
2024-05-29 12:50:00,454.56,455.03,454.56,454.85,2692.0,439.9286,440.3834,439.9286,440.2092,2692.0
2024-05-29 12:55:00,454.78,454.92,454.65,454.67,1694.0,440.1415,440.277,440.0157,440.035,1694.0
2024-05-29 13:00:00,454.67,454.67,454.37,454.51,2914.0,440.035,440.035,439.7447,439.8802,2914.0
2024-05-29 13:05:00,454.53,454.54,454.24,454.4,5743.0,439.8995,439.9092,439.6189,439.7737,5743.0
2024-05-29 13:10:00,454.33,454.53,454.33,454.42,3373.0,439.706,439.8995,439.706,439.7931,3373.0
2024-05-29 13:15:00,454.31,454.6,454.18,454.18,1593.0,439.6866,439.9673,439.5608,439.5608,1593.0
2024-05-29 13:20:00,454.51,454.65,454.42,454.58,1000.0,439.8802,440.0157,439.7931,439.9479,1000.0
2024-05-29 13:25:00,454.41,454.49,454.39,454.49,925.0,439.7834,439.8608,439.764,439.8608,925.0
2024-05-29 13:30:00,454.44,454.44,453.77,454.0,2759.0,439.8124,439.8124,439.164,439.3866,2759.0
2024-05-29 13:35:00,453.91,454.2,453.91,454.0,2842.0,439.2995,439.5801,439.2995,439.3866,2842.0
2024-05-29 13:40:00,454.1,454.1,453.75,453.95,1458.0,439.4834,439.4834,439.1446,439.3382,1458.0
2024-05-29 13:45:00,453.92,453.93,453.48,453.73,1900.0,439.3092,439.3188,438.8833,439.1253,1900.0
2024-05-29 13:50:00,453.71,453.88,453.67,453.83,1787.0,439.1059,439.2704,439.0672,439.2221,1787.0
2024-05-29 13:55:00,453.89,454.0,453.86,453.91,1700.0,439.2801,439.3866,439.2511,439.2995,1700.0
2024-05-29 14:00:00,453.9,453.99,453.83,453.95,1702.0,439.2898,439.3769,439.2221,439.3382,1702.0
2024-05-29 14:05:00,453.94,454.06,453.83,453.93,2731.0,439.3285,439.4446,439.2221,439.3188,2731.0
2024-05-29 14:10:00,453.84,453.88,453.62,453.7,3306.0,439.2317,439.2704,439.0188,439.0962,3306.0
2024-05-29 14:15:00,453.68,453.68,453.42,453.42,2986.0,439.0769,439.0769,438.8252,438.8252,2986.0
2024-05-29 14:20:00,453.32,453.51,453.27,453.47,3540.0,438.7285,438.9124,438.6801,438.8736,3540.0
2024-05-29 14:25:00,453.52,453.73,453.52,453.63,3653.0,438.922,439.1253,438.922,439.0285,3653.0
2024-05-29 14:30:00,453.47,453.68,453.4,453.5,3205.0,438.8736,439.0769,438.8059,438.9027,3205.0
2024-05-29 14:35:00,453.47,453.47,452.67,452.71,3566.0,438.8736,438.8736,438.0994,438.1381,3566.0
2024-05-29 14:40:00,452.81,453.09,452.81,453.09,4487.0,438.2349,438.5059,438.2349,438.5059,4487.0
2024-05-29 14:45:00,452.88,453.04,452.88,453.0,2407.0,438.3026,438.4575,438.3026,438.4188,2407.0
2024-05-29 14:50:00,453.07,453.42,453.07,453.42,2615.0,438.4865,438.8252,438.4865,438.8252,2615.0
2024-05-29 14:55:00,453.36,453.51,453.24,453.51,2365.0,438.7672,438.9124,438.651,438.9124,2365.0
2024-05-29 15:00:00,453.67,453.67,453.25,453.33,3990.0,439.0672,439.0672,438.6607,438.7381,3990.0
2024-05-29 15:05:00,453.13,453.76,453.13,453.5,4978.0,438.5446,439.1543,438.5446,438.9027,4978.0
2024-05-29 15:10:00,453.53,453.63,453.47,453.49,2278.0,438.9317,439.0285,438.8736,438.893,2278.0
2024-05-29 15:15:00,453.4,453.79,453.31,453.75,3888.0,438.8059,439.1833,438.7188,439.1446,3888.0
2024-05-29 15:20:00,453.74,453.85,453.57,453.85,1920.0,439.1349,439.2414,438.9704,439.2414,1920.0
2024-05-29 15:25:00,453.87,454.02,453.69,453.83,14265.0,439.2608,439.4059,439.0866,439.2221,14265.0
2024-05-29 15:30:00,453.8,453.99,453.75,453.99,3229.0,439.193,439.3769,439.1446,439.3769,3229.0
2024-05-29 15:35:00,453.94,454.02,453.81,453.92,4827.0,439.3285,439.4059,439.2027,439.3092,4827.0
2024-05-29 15:40:00,453.86,454.01,453.8,453.95,6485.0,439.2511,439.3963,439.193,439.3382,6485.0
2024-05-29 15:45:00,453.94,454.01,453.87,453.9,6543.0,439.3285,439.3963,439.2608,439.2898,6543.0
2024-05-29 15:50:00,453.75,453.82,452.71,452.76,11761.0,439.1446,439.2124,438.1381,438.1865,11761.0
2024-05-29 15:55:00,452.7,452.73,451.8,452.72,52509.0,438.1284,438.1575,437.2574,438.1478,52509.0
2024-05-30 09:30:00,455.0,461.27,455.0,460.55,40373.0,440.3544,446.4226,440.3544,445.7257,40373.0
2024-05-30 09:35:00,460.63,460.63,458.68,458.68,14526.0,445.8032,445.8032,443.9159,443.9159,14526.0
2024-05-30 09:40:00,459.06,460.92,459.06,460.92,12879.0,444.2837,446.0838,444.2837,446.0838,12879.0
2024-05-30 09:45:00,460.85,462.0,460.24,461.25,19094.0,446.0161,447.1291,445.4257,446.4032,19094.0
2024-05-30 09:50:00,461.3,462.0,460.08,461.7,6708.0,446.4516,447.1291,445.2709,446.8387,6708.0
2024-05-30 09:55:00,461.48,462.12,461.35,461.96,2715.0,446.6258,447.2452,446.5,447.0904,2715.0
2024-05-30 10:00:00,461.72,462.31,460.86,461.95,9175.0,446.8581,447.4291,446.0258,447.0807,9175.0
2024-05-30 10:05:00,462.19,462.25,461.38,461.9,9093.0,447.313,447.371,446.529,447.0323,9093.0
2024-05-30 10:10:00,462.45,462.79,461.88,462.48,8695.0,447.5646,447.8936,447.0129,447.5936,8695.0
2024-05-30 10:15:00,462.42,462.94,462.4,462.63,4930.0,447.5356,448.0388,447.5162,447.7388,4930.0
2024-05-30 10:20:00,462.94,462.94,461.4,461.9,7521.0,448.0388,448.0388,446.5484,447.0323,7521.0
2024-05-30 10:25:00,461.88,461.88,461.09,461.18,9526.0,447.0129,447.0129,446.2484,446.3355,9526.0
2024-05-30 10:30:00,461.18,461.6,461.12,461.6,5228.0,446.3355,446.7419,446.2774,446.7419,5228.0
2024-05-30 10:35:00,461.6,461.85,461.03,461.76,4358.0,446.7419,446.9839,446.1903,446.8968,4358.0
2024-05-30 10:40:00,461.86,461.86,461.52,461.79,1200.0,446.9936,446.9936,446.6645,446.9258,1200.0
2024-05-30 10:45:00,461.78,461.78,461.37,461.41,4204.0,446.9162,446.9162,446.5194,446.5581,4204.0
2024-05-30 10:50:00,461.53,461.58,461.37,461.53,2331.0,446.6742,446.7226,446.5194,446.6742,2331.0
2024-05-30 10:55:00,461.52,461.52,461.06,461.35,11962.0,446.6645,446.6645,446.2193,446.5,11962.0
2024-05-30 11:00:00,461.35,461.88,461.15,461.52,3739.0,446.5,447.0129,446.3064,446.6645,3739.0
2024-05-30 11:05:00,461.51,461.56,461.25,461.41,3001.0,446.6548,446.7032,446.4032,446.5581,3001.0
2024-05-30 11:10:00,461.56,461.72,461.45,461.62,1241.0,446.7032,446.8581,446.5968,446.7613,1241.0
2024-05-30 11:15:00,461.6,461.69,460.64,460.64,6350.0,446.7419,446.8291,445.8128,445.8128,6350.0
2024-05-30 11:20:00,460.86,460.96,460.12,460.28,3539.0,446.0258,446.1225,445.3096,445.4644,3539.0
2024-05-30 11:25:00,460.28,460.61,459.94,460.46,4041.0,445.4644,445.7838,445.1354,445.6386,4041.0
2024-05-30 11:30:00,460.33,460.77,460.31,460.7,728.0,445.5128,445.9387,445.4935,445.8709,728.0
2024-05-30 11:35:00,460.83,460.83,460.39,460.74,4544.0,445.9967,445.9967,445.5709,445.9096,4544.0
2024-05-30 11:40:00,460.71,460.95,460.7,460.85,2151.0,445.8806,446.1129,445.8709,446.0161,2151.0
2024-05-30 11:45:00,460.85,460.85,460.2,460.48,4336.0,446.0161,446.0161,445.387,445.658,4336.0
2024-05-30 11:50:00,460.63,460.64,460.53,460.54,809.0,445.8032,445.8128,445.7064,445.7161,809.0
2024-05-30 11:55:00,460.35,460.75,460.35,460.6,2025.0,445.5322,445.9193,445.5322,445.7741,2025.0
2024-05-30 12:00:00,460.6,461.09,460.58,460.86,4930.0,445.7741,446.2484,445.7548,446.0258,4930.0
2024-05-30 12:05:00,461.1,461.19,460.72,460.91,3565.0,446.258,446.3451,445.8903,446.0742,3565.0
2024-05-30 12:10:00,460.76,461.04,460.58,460.59,2555.0,445.929,446.2,445.7548,445.7645,2555.0
2024-05-30 12:15:00,460.44,460.56,460.29,460.39,1408.0,445.6193,445.7354,445.4741,445.5709,1408.0
2024-05-30 12:20:00,460.26,460.66,460.26,460.66,1848.0,445.4451,445.8322,445.4451,445.8322,1848.0
2024-05-30 12:25:00,460.5,460.99,460.32,460.99,2186.0,445.6774,446.1516,445.5031,446.1516,2186.0
2024-05-30 12:30:00,460.55,461.34,460.55,461.34,3395.0,445.7257,446.4903,445.7257,446.4903,3395.0
2024-05-30 12:35:00,461.34,461.64,461.09,461.4,2417.0,446.4903,446.7807,446.2484,446.5484,2417.0
2024-05-30 12:40:00,461.52,461.52,461.39,461.39,421.0,446.6645,446.6645,446.5387,446.5387,421.0
2024-05-30 12:45:00,461.53,461.55,461.4,461.4,920.0,446.6742,446.6936,446.5484,446.5484,920.0
2024-05-30 12:50:00,461.55,461.87,461.46,461.75,1004.0,446.6936,447.0033,446.6065,446.8871,1004.0
2024-05-30 12:55:00,461.8,462.06,461.62,462.05,3240.0,446.9355,447.1871,446.7613,447.1775,3240.0
2024-05-30 13:00:00,462.02,462.61,462.01,462.52,3967.0,447.1484,447.7194,447.1388,447.6323,3967.0
2024-05-30 13:05:00,462.52,462.52,461.81,461.82,3196.0,447.6323,447.6323,446.9452,446.9549,3196.0
2024-05-30 13:10:00,461.96,461.96,461.63,461.63,1822.0,447.0904,447.0904,446.771,446.771,1822.0
2024-05-30 13:15:00,461.63,461.79,461.61,461.65,2940.0,446.771,446.9258,446.7516,446.7903,2940.0
2024-05-30 13:20:00,461.81,462.11,461.63,462.02,2832.0,446.9452,447.2355,446.771,447.1484,2832.0
2024-05-30 13:25:00,462.02,462.19,461.75,461.85,2961.0,447.1484,447.313,446.8871,446.9839,2961.0
2024-05-30 13:30:00,461.86,461.86,461.23,461.31,5172.0,446.9936,446.9936,446.3839,446.4613,5172.0
2024-05-30 13:35:00,461.27,461.27,460.96,461.09,1192.0,446.4226,446.4226,446.1225,446.2484,1192.0
2024-05-30 13:40:00,460.96,461.14,460.89,460.93,3078.0,446.1225,446.2968,446.0548,446.0935,3078.0
2024-05-30 13:45:00,460.88,461.07,460.87,461.02,1940.0,446.0451,446.229,446.0354,446.1806,1940.0
2024-05-30 13:50:00,460.87,460.87,459.75,460.11,12029.0,446.0354,446.0354,444.9515,445.2999,12029.0
2024-05-30 13:55:00,460.1,460.24,459.91,460.08,1648.0,445.2902,445.4257,445.1063,445.2709,1648.0
2024-05-30 14:00:00,460.04,460.13,459.9,459.9,2685.0,445.2322,445.3193,445.0967,445.0967,2685.0
2024-05-30 14:05:00,460.21,460.89,460.04,460.89,1413.0,445.3967,446.0548,445.2322,446.0548,1413.0
2024-05-30 14:10:00,460.89,460.89,460.75,460.78,444.0,446.0548,446.0548,445.9193,445.9483,444.0
2024-05-30 14:15:00,460.77,460.93,460.62,460.83,2268.0,445.9387,446.0935,445.7935,445.9967,2268.0
2024-05-30 14:20:00,460.83,460.86,460.59,460.85,3587.0,445.9967,446.0258,445.7645,446.0161,3587.0
2024-05-30 14:25:00,460.76,460.87,459.91,460.87,7853.0,445.929,446.0354,445.1063,446.0354,7853.0
2024-05-30 14:30:00,461.13,461.55,461.08,461.29,2280.0,446.2871,446.6936,446.2387,446.4419,2280.0
2024-05-30 14:35:00,461.29,461.29,460.92,461.01,1479.0,446.4419,446.4419,446.0838,446.1709,1479.0
2024-05-30 14:40:00,461.01,461.27,460.86,461.19,2301.0,446.1709,446.4226,446.0258,446.3451,2301.0
2024-05-30 14:45:00,461.24,461.57,461.24,461.56,1605.0,446.3935,446.7129,446.3935,446.7032,1605.0
2024-05-30 14:50:00,461.61,461.87,461.43,461.87,1925.0,446.7516,447.0033,446.5774,447.0033,1925.0
2024-05-30 14:55:00,461.66,461.98,461.66,461.98,1774.0,446.8,447.1097,446.8,447.1097,1774.0
2024-05-30 15:00:00,461.94,461.98,461.65,461.66,3193.0,447.071,447.1097,446.7903,446.8,3193.0
2024-05-30 15:05:00,461.75,461.75,460.86,460.87,4559.0,446.8871,446.8871,446.0258,446.0354,4559.0
2024-05-30 15:10:00,460.89,461.26,460.69,461.26,2797.0,446.0548,446.4129,445.8612,446.4129,2797.0
2024-05-30 15:15:00,460.99,461.28,460.99,461.25,684.0,446.1516,446.4322,446.1516,446.4032,684.0
2024-05-30 15:20:00,461.37,461.73,461.2,461.28,5173.0,446.5194,446.8678,446.3548,446.4322,5173.0
2024-05-30 15:25:00,461.2,461.2,460.2,460.66,6932.0,446.3548,446.3548,445.387,445.8322,6932.0
2024-05-30 15:30:00,460.71,461.11,460.53,461.11,2606.0,445.8806,446.2677,445.7064,446.2677,2606.0
2024-05-30 15:35:00,461.02,461.17,460.79,461.17,2980.0,446.1806,446.3258,445.958,446.3258,2980.0
2024-05-30 15:40:00,461.12,461.29,460.93,460.97,5278.0,446.2774,446.4419,446.0935,446.1322,5278.0
2024-05-30 15:45:00,460.98,460.98,460.15,460.3,6444.0,446.1419,446.1419,445.3386,445.4838,6444.0
2024-05-30 15:50:00,460.25,461.07,460.25,460.94,8214.0,445.4354,446.229,445.4354,446.1032,8214.0
2024-05-30 15:55:00,461.06,461.38,460.42,460.86,46863.0,446.2193,446.529,445.5999,446.0258,46863.0
2024-05-31 09:30:00,460.9,461.34,459.49,460.63,17457.0,446.0645,446.4903,444.6999,445.8032,17457.0
2024-05-31 09:35:00,460.73,461.26,459.71,459.71,2628.0,445.9,446.4129,444.9128,444.9128,2628.0
2024-05-31 09:40:00,459.98,460.41,459.65,460.2,3501.0,445.1741,445.5903,444.8547,445.387,3501.0
2024-05-31 09:45:00,460.66,461.26,460.57,460.77,3983.0,445.8322,446.4129,445.7451,445.9387,3983.0
2024-05-31 09:50:00,460.77,461.99,460.75,461.79,2897.0,445.9387,447.1194,445.9193,446.9258,2897.0
2024-05-31 09:55:00,461.93,462.05,461.19,461.85,4912.0,447.0613,447.1775,446.3451,446.9839,4912.0
2024-05-31 10:00:00,462.15,462.15,461.51,461.72,1950.0,447.2742,447.2742,446.6548,446.8581,1950.0
2024-05-31 10:05:00,461.72,461.98,461.2,461.4,5761.0,446.8581,447.1097,446.3548,446.5484,5761.0
2024-05-31 10:10:00,461.43,461.43,460.68,460.68,710.0,446.5774,446.5774,445.8516,445.8516,710.0
2024-05-31 10:15:00,460.86,461.95,460.85,461.86,3934.0,446.0258,447.0807,446.0161,446.9936,3934.0
2024-05-31 10:20:00,462.03,462.98,462.03,462.98,1500.0,447.1581,448.0775,447.1581,448.0775,1500.0
2024-05-31 10:25:00,462.99,463.0,462.53,462.8,5659.0,448.0872,448.0969,447.642,447.9033,5659.0
2024-05-31 10:30:00,462.74,463.71,462.73,463.65,3782.0,447.8453,448.784,447.8356,448.726,3782.0
2024-05-31 10:35:00,463.91,464.22,463.11,463.52,3450.0,448.9776,449.2776,448.2033,448.6001,3450.0
2024-05-31 10:40:00,463.2,463.45,462.9,462.96,1296.0,448.2904,448.5324,448.0001,448.0582,1296.0
2024-05-31 10:45:00,463.02,463.43,462.82,462.9,2104.0,448.1162,448.513,447.9227,448.0001,2104.0
2024-05-31 10:50:00,462.72,462.9,462.45,462.7,1351.0,447.8259,448.0001,447.5646,447.8065,1351.0
2024-05-31 10:55:00,462.95,463.33,462.39,463.33,2177.0,448.0485,448.4163,447.5065,448.4163,2177.0
2024-05-31 11:00:00,463.32,463.6,462.76,463.08,3408.0,448.4066,448.6776,447.8646,448.1743,3408.0
2024-05-31 11:05:00,463.32,463.36,462.92,463.19,4055.0,448.4066,448.4453,448.0195,448.2808,4055.0
2024-05-31 11:10:00,463.27,463.65,463.26,463.59,2186.0,448.3582,448.726,448.3485,448.6679,2186.0
2024-05-31 11:15:00,463.44,463.48,462.61,462.84,6231.0,448.5227,448.5614,447.7194,447.942,6231.0
2024-05-31 11:20:00,463.08,463.09,462.82,463.08,600.0,448.1743,448.184,447.9227,448.1743,600.0
2024-05-31 11:25:00,463.31,463.49,463.05,463.25,2256.0,448.3969,448.5711,448.1453,448.3388,2256.0
2024-05-31 11:30:00,463.15,463.27,462.77,462.89,2351.0,448.2421,448.3582,447.8743,447.9904,2351.0
2024-05-31 11:35:00,462.92,462.92,462.27,462.36,3500.0,448.0195,448.0195,447.3904,447.4775,3500.0
2024-05-31 11:40:00,462.6,463.18,462.6,463.18,1598.0,447.7098,448.2711,447.7098,448.2711,1598.0
2024-05-31 11:45:00,463.35,463.41,463.12,463.24,2668.0,448.4356,448.4937,448.213,448.3292,2668.0
2024-05-31 11:50:00,463.4,463.64,463.32,463.64,2521.0,448.484,448.7163,448.4066,448.7163,2521.0
2024-05-31 11:55:00,463.59,463.59,463.01,463.42,2772.0,448.6679,448.6679,448.1066,448.5034,2772.0
2024-05-31 12:00:00,463.33,463.33,462.72,462.72,1719.0,448.4163,448.4163,447.8259,447.8259,1719.0
2024-05-31 12:05:00,462.72,463.24,462.59,463.21,3716.0,447.8259,448.3292,447.7001,448.3001,3716.0
2024-05-31 12:10:00,463.2,463.3,463.19,463.25,4814.0,448.2904,448.3872,448.2808,448.3388,4814.0
2024-05-31 12:15:00,463.57,463.7,463.37,463.7,3709.0,448.6485,448.7744,448.455,448.7744,3709.0
2024-05-31 12:20:00,463.71,463.9,463.56,463.56,1666.0,448.784,448.9679,448.6389,448.6389,1666.0
2024-05-31 12:25:00,463.56,464.0,463.56,463.99,2837.0,448.6389,449.0647,448.6389,449.055,2837.0
2024-05-31 12:30:00,463.85,464.02,463.79,463.98,1957.0,448.9195,449.0841,448.8615,449.0453,1957.0
2024-05-31 12:35:00,464.08,464.08,463.66,463.76,2352.0,449.1421,449.1421,448.7356,448.8324,2352.0
2024-05-31 12:40:00,463.86,463.86,463.23,463.25,2923.0,448.9292,448.9292,448.3195,448.3388,2923.0
2024-05-31 12:45:00,463.44,464.1,463.44,464.1,1910.0,448.5227,449.1615,448.5227,449.1615,1910.0
2024-05-31 12:50:00,464.09,464.35,463.7,463.93,7975.0,449.1518,449.4034,448.7744,448.997,7975.0
2024-05-31 12:55:00,463.7,464.03,463.7,463.9,1269.0,448.7744,449.0937,448.7744,448.9679,1269.0
2024-05-31 13:00:00,464.04,464.04,463.77,463.86,2464.0,449.1034,449.1034,448.8421,448.9292,2464.0
2024-05-31 13:05:00,463.86,463.96,463.72,463.9,3667.0,448.9292,449.026,448.7937,448.9679,3667.0
2024-05-31 13:10:00,463.9,463.99,463.86,463.93,800.0,448.9679,449.055,448.9292,448.997,800.0
2024-05-31 13:15:00,463.83,463.85,463.58,463.83,1731.0,448.9002,448.9195,448.6582,448.9002,1731.0
2024-05-31 13:20:00,463.83,463.83,463.67,463.67,1104.0,448.9002,448.9002,448.7453,448.7453,1104.0
2024-05-31 13:25:00,463.84,464.1,463.77,464.1,2316.0,448.9098,449.1615,448.8421,449.1615,2316.0
2024-05-31 13:30:00,464.03,464.5,464.03,464.22,3587.0,449.0937,449.5486,449.0937,449.2776,3587.0
2024-05-31 13:35:00,464.47,464.49,464.2,464.41,4065.0,449.5196,449.5389,449.2583,449.4615,4065.0
2024-05-31 13:40:00,464.44,464.82,464.35,464.81,4586.0,449.4905,449.8583,449.4034,449.8486,4586.0
2024-05-31 13:45:00,464.61,464.77,464.29,464.64,6279.0,449.6551,449.8099,449.3454,449.6841,6279.0
2024-05-31 13:50:00,464.63,464.68,464.2,464.35,4050.0,449.6744,449.7228,449.2583,449.4034,4050.0
2024-05-31 13:55:00,464.43,464.45,463.94,464.0,2635.0,449.4809,449.5002,449.0066,449.0647,2635.0
2024-05-31 14:00:00,464.13,464.23,464.12,464.19,974.0,449.1905,449.2873,449.1808,449.2486,974.0
2024-05-31 14:05:00,464.19,464.96,464.04,464.96,5837.0,449.2486,449.9938,449.1034,449.9938,5837.0
2024-05-31 14:10:00,464.88,465.22,464.87,465.21,4763.0,449.9164,450.2454,449.9067,450.2357,4763.0
2024-05-31 14:15:00,465.23,465.49,465.23,465.39,2623.0,450.2551,450.5067,450.2551,450.41,2623.0
2024-05-31 14:20:00,465.36,465.36,465.19,465.31,1200.0,450.3809,450.3809,450.2164,450.3325,1200.0
2024-05-31 14:25:00,465.4,465.48,465.33,465.47,1592.0,450.4196,450.4971,450.3519,450.4874,1592.0
2024-05-31 14:30:00,465.48,465.79,465.48,465.64,1911.0,450.4971,450.7971,450.4971,450.6519,1911.0
2024-05-31 14:35:00,465.74,465.86,465.74,465.86,1233.0,450.7487,450.8648,450.7487,450.8648,1233.0
2024-05-31 14:40:00,465.71,465.83,465.55,465.74,3903.0,450.7197,450.8358,450.5648,450.7487,3903.0
2024-05-31 14:45:00,465.72,466.22,465.71,466.21,3220.0,450.7293,451.2132,450.7197,451.2036,3220.0
2024-05-31 14:50:00,466.02,466.1,465.8,466.01,3937.0,451.0197,451.0971,450.8068,451.01,3937.0
2024-05-31 14:55:00,465.74,465.88,464.95,465.36,26086.0,450.7487,450.8842,449.9841,450.3809,26086.0
2024-05-31 15:00:00,465.41,465.54,464.79,464.79,5751.0,450.4293,450.5551,449.8293,449.8293,5751.0
2024-05-31 15:05:00,464.93,465.78,464.72,465.62,9390.0,449.9648,450.7874,449.7615,450.6326,9390.0
2024-05-31 15:10:00,465.64,465.64,465.14,465.46,6949.0,450.6519,450.6519,450.168,450.4777,6949.0
2024-05-31 15:15:00,465.45,465.74,465.29,465.29,8107.0,450.468,450.7487,450.3132,450.3132,8107.0
2024-05-31 15:20:00,465.34,465.59,465.16,465.59,4619.0,450.3616,450.6035,450.1874,450.6035,4619.0
2024-05-31 15:25:00,465.48,465.49,465.28,465.42,3917.0,450.4971,450.5067,450.3035,450.439,3917.0
2024-05-31 15:30:00,465.42,465.42,464.73,464.83,6267.0,450.439,450.439,449.7712,449.868,6267.0
2024-05-31 15:35:00,464.74,465.34,464.65,465.33,9235.0,449.7809,450.3616,449.6938,450.3519,9235.0
2024-05-31 15:40:00,465.33,465.76,465.13,465.73,17216.0,450.3519,450.768,450.1583,450.739,17216.0
2024-05-31 15:45:00,465.75,466.76,465.64,466.75,10633.0,450.7584,451.7359,450.6519,451.7262,10633.0
2024-05-31 15:50:00,466.93,467.93,466.64,467.93,25753.0,451.9004,452.8682,451.6197,452.8682,25753.0
2024-05-31 15:55:00,468.0,470.36,467.98,470.01,108398.0,452.9359,455.22,452.9166,454.8812,108398.0
2024-06-03 09:30:00,466.0,467.0,465.8,466.85,18580.0,454.0385,455.0128,453.8436,454.8667,18580.0
2024-06-03 09:35:00,466.48,469.32,466.48,469.32,6104.0,454.5062,457.2733,454.5062,457.2733,6104.0
2024-06-03 09:40:00,468.75,470.0,468.75,470.0,5625.0,456.7179,457.9358,456.7179,457.9358,5625.0
2024-06-03 09:45:00,470.06,470.52,469.55,469.55,5586.0,457.9943,458.4425,457.4974,457.4974,5586.0
2024-06-03 09:50:00,469.89,470.18,469.06,469.37,5828.0,457.8286,458.1112,457.02,457.322,5828.0
2024-06-03 09:55:00,469.07,469.23,468.15,468.16,36361.0,457.0297,457.1856,456.1333,456.1431,36361.0
2024-06-03 10:00:00,467.95,468.57,467.41,467.85,3803.0,455.9384,456.5425,455.4123,455.841,3803.0
2024-06-03 10:05:00,467.79,467.79,466.79,466.97,12026.0,455.7826,455.7826,454.8082,454.9836,12026.0
2024-06-03 10:10:00,467.18,467.27,466.92,467.27,1212.0,455.1882,455.2759,454.9349,455.2759,1212.0
2024-06-03 10:15:00,467.17,467.86,467.17,467.84,3368.0,455.1785,455.8508,455.1785,455.8313,3368.0
2024-06-03 10:20:00,467.86,468.57,467.86,468.11,3501.0,455.8508,456.5425,455.8508,456.0943,3501.0
2024-06-03 10:25:00,467.8,468.55,467.33,467.33,2574.0,455.7923,456.523,455.3344,455.3344,2574.0
2024-06-03 10:30:00,467.28,467.95,467.07,467.47,2055.0,455.2856,455.9384,455.081,455.4708,2055.0
2024-06-03 10:35:00,467.98,468.36,467.59,468.06,2726.0,455.9677,456.3379,455.5877,456.0456,2726.0
2024-06-03 10:40:00,468.22,468.63,467.62,468.33,3625.0,456.2015,456.601,455.6169,456.3087,3625.0
2024-06-03 10:45:00,468.33,468.63,468.07,468.27,2003.0,456.3087,456.601,456.0554,456.2502,2003.0
2024-06-03 10:50:00,468.29,469.22,467.72,467.78,4561.0,456.2697,457.1758,455.7143,455.7728,4561.0
2024-06-03 10:55:00,468.29,468.36,467.41,468.24,2522.0,456.2697,456.3379,455.4123,456.221,2522.0
2024-06-03 11:00:00,468.09,468.15,467.64,468.15,2090.0,456.0748,456.1333,455.6364,456.1333,2090.0
2024-06-03 11:05:00,468.46,468.47,468.18,468.31,734.0,456.4354,456.4451,456.1625,456.2892,734.0
2024-06-03 11:10:00,468.1,468.74,468.05,468.74,1600.0,456.0846,456.7082,456.0359,456.7082,1600.0
2024-06-03 11:15:00,468.5,468.5,467.4,467.41,2900.0,456.4743,456.4743,455.4026,455.4123,2900.0
2024-06-03 11:20:00,467.5,467.51,466.61,466.89,2373.0,455.5,455.5097,454.6328,454.9057,2373.0
2024-06-03 11:25:00,467.03,467.22,466.62,467.0,5523.0,455.0421,455.2272,454.6426,455.0128,5523.0
2024-06-03 11:30:00,467.0,467.0,466.43,466.43,809.0,455.0128,455.0128,454.4575,454.4575,809.0
2024-06-03 11:35:00,466.16,466.76,466.16,466.37,1409.0,454.1944,454.779,454.1944,454.399,1409.0
2024-06-03 11:40:00,466.28,466.28,466.0,466.06,300.0,454.3113,454.3113,454.0385,454.097,300.0
2024-06-03 11:45:00,466.28,466.77,466.28,466.77,1839.0,454.3113,454.7887,454.3113,454.7887,1839.0
2024-06-03 11:50:00,466.78,466.8,466.53,466.8,900.0,454.7985,454.818,454.5549,454.818,900.0
2024-06-03 11:55:00,466.4,466.52,466.23,466.23,1174.0,454.4282,454.5451,454.2626,454.2626,1174.0
2024-06-03 12:00:00,466.67,467.03,466.51,466.64,3750.0,454.6913,455.0421,454.5354,454.6621,3750.0
2024-06-03 12:05:00,466.46,466.85,466.3,466.85,1050.0,454.4867,454.8667,454.3308,454.8667,1050.0
2024-06-03 12:10:00,466.9,466.9,465.75,465.75,2135.0,454.9154,454.9154,453.7949,453.7949,2135.0
2024-06-03 12:15:00,465.94,466.07,465.61,465.9,1858.0,453.98,454.1067,453.6585,453.9411,1858.0
2024-06-03 12:20:00,465.86,465.88,465.01,465.28,3564.0,453.9021,453.9216,453.0739,453.337,3564.0
2024-06-03 12:25:00,465.36,465.7,465.16,465.61,1949.0,453.4149,453.7462,453.2201,453.6585,1949.0
2024-06-03 12:30:00,465.92,466.21,465.9,466.1,1550.0,453.9606,454.2431,453.9411,454.1359,1550.0
2024-06-03 12:35:00,466.01,466.1,466.01,466.1,399.0,454.0482,454.1359,454.0482,454.1359,399.0
2024-06-03 12:40:00,466.06,466.09,465.96,466.09,853.0,454.097,454.1262,453.9995,454.1262,853.0
2024-06-03 12:45:00,466.09,466.26,465.77,466.25,4950.0,454.1262,454.2918,453.8144,454.2821,4950.0
2024-06-03 12:50:00,466.25,467.83,466.25,467.75,6812.0,454.2821,455.8215,454.2821,455.7436,6812.0
2024-06-03 12:55:00,467.75,467.8,467.11,467.54,3853.0,455.7436,455.7923,455.12,455.539,3853.0
2024-06-03 13:00:00,467.35,467.6,466.36,466.36,3611.0,455.3538,455.5974,454.3893,454.3893,3611.0
2024-06-03 13:05:00,466.38,466.96,466.38,466.84,981.0,454.4087,454.9739,454.4087,454.8569,981.0
2024-06-03 13:10:00,466.94,467.24,466.56,467.13,1673.0,454.9544,455.2467,454.5841,455.1395,1673.0
2024-06-03 13:15:00,466.91,467.37,466.49,467.12,9268.0,454.9251,455.3733,454.5159,455.1297,9268.0
2024-06-03 13:20:00,466.94,466.94,466.85,466.85,337.0,454.9544,454.9544,454.8667,454.8667,337.0
2024-06-03 13:25:00,467.05,467.05,466.51,466.9,6432.0,455.0615,455.0615,454.5354,454.9154,6432.0
2024-06-03 13:30:00,466.76,466.76,466.42,466.42,500.0,454.779,454.779,454.4477,454.4477,500.0
2024-06-03 13:35:00,466.31,467.04,466.31,467.04,2316.0,454.3405,455.0518,454.3405,455.0518,2316.0
2024-06-03 13:40:00,467.04,467.04,466.73,466.86,401.0,455.0518,455.0518,454.7498,454.8764,401.0
2024-06-03 13:45:00,466.69,466.85,466.54,466.54,964.0,454.7108,454.8667,454.5646,454.5646,964.0
2024-06-03 13:50:00,466.78,466.93,466.6,466.69,2559.0,454.7985,454.9446,454.6231,454.7108,2559.0
2024-06-03 13:55:00,466.6,467.18,466.59,467.1,5442.0,454.6231,455.1882,454.6134,455.1103,5442.0
2024-06-03 14:00:00,467.16,467.42,466.79,466.79,2859.0,455.1687,455.422,454.8082,454.8082,2859.0
2024-06-03 14:05:00,466.99,467.05,466.66,466.82,3224.0,455.0031,455.0615,454.6816,454.8374,3224.0
2024-06-03 14:10:00,466.99,467.05,466.8,466.8,1275.0,455.0031,455.0615,454.818,454.818,1275.0
2024-06-03 14:15:00,466.78,467.36,466.78,467.12,2058.0,454.7985,455.3636,454.7985,455.1297,2058.0
2024-06-03 14:20:00,467.35,467.55,467.07,467.33,2452.0,455.3538,455.5487,455.081,455.3344,2452.0
2024-06-03 14:25:00,467.4,467.53,467.27,467.53,1349.0,455.4026,455.5292,455.2759,455.5292,1349.0
2024-06-03 14:30:00,467.29,467.52,466.95,467.11,6076.0,455.2954,455.5195,454.9641,455.12,6076.0
2024-06-03 14:35:00,467.05,467.1,466.94,467.04,2250.0,455.0615,455.1103,454.9544,455.0518,2250.0
2024-06-03 14:40:00,467.01,467.51,466.94,467.5,5502.0,455.0226,455.5097,454.9544,455.5,5502.0
2024-06-03 14:45:00,467.7,467.9,467.67,467.67,1320.0,455.6949,455.8897,455.6656,455.6656,1320.0
2024-06-03 14:50:00,467.65,467.71,466.85,466.85,3441.0,455.6461,455.7046,454.8667,454.8667,3441.0
2024-06-03 14:55:00,466.91,466.93,466.67,466.85,1862.0,454.9251,454.9446,454.6913,454.8667,1862.0
2024-06-03 15:00:00,466.73,467.39,466.73,467.32,2646.0,454.7498,455.3928,454.7498,455.3246,2646.0
2024-06-03 15:05:00,467.12,467.23,466.8,467.0,6223.0,455.1297,455.2369,454.818,455.0128,6223.0
2024-06-03 15:10:00,466.86,467.03,466.78,466.88,2848.0,454.8764,455.0421,454.7985,454.8959,2848.0
2024-06-03 15:15:00,466.9,466.93,466.67,466.77,1637.0,454.9154,454.9446,454.6913,454.7887,1637.0
2024-06-03 15:20:00,466.93,467.09,466.78,467.08,3257.0,454.9446,455.1005,454.7985,455.0908,3257.0
2024-06-03 15:25:00,467.01,467.24,466.84,467.24,1439.0,455.0226,455.2467,454.8569,455.2467,1439.0
2024-06-03 15:30:00,467.05,467.31,466.98,467.06,4672.0,455.0615,455.3149,454.9933,455.0713,4672.0
2024-06-03 15:35:00,466.99,467.16,466.6,466.6,3247.0,455.0031,455.1687,454.6231,454.6231,3247.0
2024-06-03 15:40:00,466.56,466.8,466.51,466.52,2650.0,454.5841,454.818,454.5354,454.5451,2650.0
2024-06-03 15:45:00,466.52,466.61,466.26,466.38,3848.0,454.5451,454.6328,454.2918,454.4087,3848.0
2024-06-03 15:50:00,466.47,467.02,466.43,466.93,4775.0,454.4964,455.0323,454.4575,454.9446,4775.0
2024-06-03 15:55:00,466.9,467.52,466.84,467.52,23710.0,454.9154,455.5195,454.8569,455.5195,23710.0
2024-06-04 09:30:00,467.51,467.6,466.16,467.1,9670.0,455.5097,455.5974,454.1944,455.1103,9670.0
2024-06-04 09:35:00,467.59,467.59,466.79,467.03,2977.0,455.5877,455.5877,454.8082,455.0421,2977.0
2024-06-04 09:40:00,467.09,468.0,467.08,467.72,3741.0,455.1005,455.9872,455.0908,455.7143,3741.0
2024-06-04 09:45:00,467.75,467.77,467.43,467.52,600.0,455.7436,455.7631,455.4318,455.5195,600.0
2024-06-04 09:50:00,467.3,467.8,467.17,467.68,3448.0,455.3051,455.7923,455.1785,455.6754,3448.0
2024-06-04 09:55:00,467.84,468.82,467.83,468.81,1031.0,455.8313,456.7861,455.8215,456.7764,1031.0
2024-06-04 10:00:00,468.65,468.94,468.13,468.13,1852.0,456.6205,456.903,456.1138,456.1138,1852.0
2024-06-04 10:05:00,467.69,467.82,467.26,467.81,1655.0,455.6851,455.8118,455.2662,455.802,1655.0
2024-06-04 10:10:00,467.63,468.11,467.61,468.11,3904.0,455.6267,456.0943,455.6072,456.0943,3904.0
2024-06-04 10:15:00,468.4,468.95,468.33,468.75,3874.0,456.3769,456.9128,456.3087,456.7179,3874.0
2024-06-04 10:20:00,468.53,468.57,468.25,468.56,2180.0,456.5036,456.5425,456.2307,456.5328,2180.0
2024-06-04 10:25:00,468.63,468.9,468.6,468.61,4552.0,456.601,456.8641,456.5718,456.5815,4552.0
2024-06-04 10:30:00,468.59,468.59,467.62,467.62,1600.0,456.562,456.562,455.6169,455.6169,1600.0
2024-06-04 10:35:00,467.62,467.71,467.24,467.59,1365.0,455.6169,455.7046,455.2467,455.5877,1365.0
2024-06-04 10:40:00,467.54,467.89,467.53,467.89,2032.0,455.539,455.88,455.5292,455.88,2032.0
2024-06-04 10:45:00,467.85,467.85,467.68,467.68,276.0,455.841,455.841,455.6754,455.6754,276.0
2024-06-04 10:50:00,467.85,468.27,467.63,468.03,5204.0,455.841,456.2502,455.6267,456.0164,5204.0
2024-06-04 10:55:00,467.84,467.87,467.54,467.75,1600.0,455.8313,455.8605,455.539,455.7436,1600.0
2024-06-04 11:00:00,467.82,467.94,467.75,467.75,1502.0,455.8118,455.9287,455.7436,455.7436,1502.0
2024-06-04 11:05:00,467.85,467.85,467.5,467.68,909.0,455.841,455.841,455.5,455.6754,909.0
2024-06-04 11:10:00,467.56,467.76,467.35,467.52,1738.0,455.5585,455.7533,455.3538,455.5195,1738.0
2024-06-04 11:15:00,467.56,467.56,467.4,467.46,630.0,455.5585,455.5585,455.4026,455.461,630.0
2024-06-04 11:20:00,467.56,467.59,467.12,467.12,1119.0,455.5585,455.5877,455.1297,455.1297,1119.0
2024-06-04 11:25:00,467.24,467.36,467.17,467.29,2326.0,455.2467,455.3636,455.1785,455.2954,2326.0
2024-06-04 11:30:00,467.18,467.28,466.95,466.96,1480.0,455.1882,455.2856,454.9641,454.9739,1480.0
2024-06-04 11:35:00,467.11,467.57,467.1,467.57,1281.0,455.12,455.5682,455.1103,455.5682,1281.0
2024-06-04 11:40:00,467.52,467.52,467.3,467.38,1400.0,455.5195,455.5195,455.3051,455.3831,1400.0
2024-06-04 11:45:00,467.4,467.45,467.17,467.19,1828.0,455.4026,455.4513,455.1785,455.198,1828.0
2024-06-04 11:50:00,467.26,467.82,467.15,467.82,1956.0,455.2662,455.8118,455.159,455.8118,1956.0
2024-06-04 11:55:00,467.98,467.98,467.68,467.8,1600.0,455.9677,455.9677,455.6754,455.7923,1600.0
2024-06-04 12:00:00,467.73,467.73,467.22,467.61,600.0,455.7241,455.7241,455.2272,455.6072,600.0
2024-06-04 12:05:00,467.6,467.6,467.15,467.22,2098.0,455.5974,455.5974,455.159,455.2272,2098.0
2024-06-04 12:10:00,467.17,467.17,467.17,467.17,100.0,455.1785,455.1785,455.1785,455.1785,100.0
2024-06-04 12:15:00,466.97,467.46,466.97,467.46,1659.0,454.9836,455.461,454.9836,455.461,1659.0
2024-06-04 12:20:00,467.35,467.45,467.3,467.45,402.0,455.3538,455.4513,455.3051,455.4513,402.0
2024-06-04 12:25:00,467.46,467.65,467.42,467.54,958.0,455.461,455.6461,455.422,455.539,958.0
2024-06-04 12:30:00,467.56,467.76,467.53,467.67,1468.0,455.5585,455.7533,455.5292,455.6656,1468.0
2024-06-04 12:35:00,467.72,467.84,467.72,467.84,812.0,455.7143,455.8313,455.7143,455.8313,812.0
2024-06-04 12:40:00,467.69,468.19,467.69,468.08,3478.0,455.6851,456.1723,455.6851,456.0651,3478.0
2024-06-04 12:45:00,468.06,468.07,468.02,468.03,200.0,456.0456,456.0554,456.0066,456.0164,200.0
2024-06-04 12:50:00,467.87,467.87,467.46,467.6,1207.0,455.8605,455.8605,455.461,455.5974,1207.0
2024-06-04 12:55:00,467.6,467.6,467.6,467.6,0.0,455.5974,455.5974,455.5974,455.5974,0.0
2024-06-04 13:00:00,467.77,467.84,467.38,467.38,1187.0,455.7631,455.8313,455.3831,455.3831,1187.0
2024-06-04 13:05:00,467.47,467.65,467.46,467.65,921.0,455.4708,455.6461,455.461,455.6461,921.0
2024-06-04 13:10:00,467.45,467.76,467.45,467.63,1130.0,455.4513,455.7533,455.4513,455.6267,1130.0
2024-06-04 13:15:00,467.66,468.02,467.66,468.02,1424.0,455.6559,456.0066,455.6559,456.0066,1424.0
2024-06-04 13:20:00,467.82,468.0,467.82,467.97,1256.0,455.8118,455.9872,455.8118,455.9579,1256.0
2024-06-04 13:25:00,468.0,468.11,467.86,468.11,1223.0,455.9872,456.0943,455.8508,456.0943,1223.0
2024-06-04 13:30:00,468.11,468.13,467.85,467.93,1745.0,456.0943,456.1138,455.841,455.919,1745.0
2024-06-04 13:35:00,468.0,468.11,467.94,468.11,3146.0,455.9872,456.0943,455.9287,456.0943,3146.0
2024-06-04 13:40:00,468.27,468.34,468.25,468.34,500.0,456.2502,456.3184,456.2307,456.3184,500.0
2024-06-04 13:45:00,468.27,468.31,468.18,468.31,400.0,456.2502,456.2892,456.1625,456.2892,400.0
2024-06-04 13:50:00,468.43,468.55,468.36,468.54,1716.0,456.4061,456.523,456.3379,456.5133,1716.0
2024-06-04 13:55:00,468.62,469.22,468.42,468.8,4311.0,456.5912,457.1758,456.3964,456.7666,4311.0
2024-06-04 14:00:00,468.79,468.79,468.72,468.73,300.0,456.7569,456.7569,456.6887,456.6984,300.0
2024-06-04 14:05:00,468.82,468.82,468.71,468.71,559.0,456.7861,456.7861,456.6789,456.6789,559.0
2024-06-04 14:10:00,468.72,468.98,468.7,468.98,843.0,456.6887,456.942,456.6692,456.942,843.0
2024-06-04 14:15:00,468.95,469.23,468.95,469.23,1029.0,456.9128,457.1856,456.9128,457.1856,1029.0
2024-06-04 14:20:00,469.23,469.68,469.23,469.6,1633.0,457.1856,457.624,457.1856,457.5461,1633.0
2024-06-04 14:25:00,469.68,469.8,469.4,469.8,1331.0,457.624,457.741,457.3512,457.741,1331.0
2024-06-04 14:30:00,469.7,469.7,469.59,469.59,400.0,457.6435,457.6435,457.5363,457.5363,400.0
2024-06-04 14:35:00,469.53,469.56,469.42,469.52,1714.0,457.4779,457.5071,457.3707,457.4681,1714.0
2024-06-04 14:40:00,469.52,469.77,469.52,469.67,1797.0,457.4681,457.7117,457.4681,457.6143,1797.0
2024-06-04 14:45:00,469.68,469.89,469.68,469.77,2871.0,457.624,457.8286,457.624,457.7117,2871.0
2024-06-04 14:50:00,469.85,469.96,469.74,469.96,3301.0,457.7897,457.8968,457.6825,457.8968,3301.0
2024-06-04 14:55:00,469.92,470.16,469.7,469.7,8880.0,457.8579,458.0917,457.6435,457.6435,8880.0
2024-06-04 15:00:00,469.7,469.7,468.83,469.08,4084.0,457.6435,457.6435,456.7959,457.0394,4084.0
2024-06-04 15:05:00,469.05,469.05,468.8,468.91,800.0,457.0102,457.0102,456.7666,456.8738,800.0
2024-06-04 15:10:00,468.83,469.15,468.83,469.0,2801.0,456.7959,457.1076,456.7959,456.9615,2801.0
2024-06-04 15:15:00,468.86,469.17,468.86,469.06,1526.0,456.8251,457.1271,456.8251,457.02,1526.0
2024-06-04 15:20:00,468.95,468.95,468.75,468.85,1800.0,456.9128,456.9128,456.7179,456.8153,1800.0
2024-06-04 15:25:00,468.88,469.04,468.75,468.76,2884.0,456.8446,457.0005,456.7179,456.7277,2884.0
2024-06-04 15:30:00,468.67,468.95,468.67,468.9,3182.0,456.64,456.9128,456.64,456.8641,3182.0
2024-06-04 15:35:00,468.94,469.01,468.81,469.01,3008.0,456.903,456.9712,456.7764,456.9712,3008.0
2024-06-04 15:40:00,469.04,469.76,469.01,469.61,6869.0,457.0005,457.702,456.9712,457.5558,6869.0
2024-06-04 15:45:00,469.45,469.47,468.96,469.0,6388.0,457.3999,457.4194,456.9225,456.9615,6388.0
2024-06-04 15:50:00,468.96,470.12,468.96,469.93,11548.0,456.9225,458.0527,456.9225,457.8676,11548.0
2024-06-04 15:55:00,469.85,469.85,468.38,468.89,49897.0,457.7897,457.7897,456.3574,456.8543,49897.0
2024-06-05 09:30:00,468.42,468.85,466.82,466.82,11980.0,456.3964,456.8153,454.8374,454.8374,11980.0
2024-06-05 09:35:00,467.12,467.41,466.83,467.38,1350.0,455.1297,455.4123,454.8472,455.3831,1350.0
2024-06-05 09:40:00,467.55,467.8,466.88,466.88,3816.0,455.5487,455.7923,454.8959,454.8959,3816.0
2024-06-05 09:45:00,466.88,466.88,466.05,466.05,5240.0,454.8959,454.8959,454.0872,454.0872,5240.0
2024-06-05 09:50:00,465.81,465.81,464.95,464.95,2440.0,453.8534,453.8534,453.0154,453.0154,2440.0
2024-06-05 09:55:00,464.96,465.08,464.51,464.52,2000.0,453.0252,453.1421,452.5867,452.5965,2000.0
2024-06-05 10:00:00,464.19,464.38,463.61,464.12,11900.0,452.275,452.4601,451.7098,452.2068,11900.0
2024-06-05 10:05:00,464.21,464.87,463.99,464.83,2974.0,452.2944,452.9375,452.0801,452.8985,2974.0
2024-06-05 10:10:00,464.63,464.81,464.23,464.74,1994.0,452.7037,452.879,452.3139,452.8108,1994.0
2024-06-05 10:15:00,464.4,464.64,464.4,464.5,1368.0,452.4796,452.7134,452.4796,452.577,1368.0
2024-06-05 10:20:00,464.32,464.46,463.88,464.18,1734.0,452.4016,452.538,451.9729,452.2652,1734.0
2024-06-05 10:25:00,464.43,464.82,464.27,464.8,2990.0,452.5088,452.8888,452.3529,452.8693,2990.0
2024-06-05 10:30:00,464.71,464.86,464.45,464.45,3259.0,452.7816,452.9278,452.5283,452.5283,3259.0
2024-06-05 10:35:00,464.44,464.68,464.22,464.35,1978.0,452.5185,452.7524,452.3042,452.4308,1978.0
2024-06-05 10:40:00,464.17,464.68,464.16,464.62,1269.0,452.2555,452.7524,452.2457,452.6939,1269.0
2024-06-05 10:45:00,464.37,464.95,464.37,464.95,1147.0,452.4503,453.0154,452.4503,453.0154,1147.0
2024-06-05 10:50:00,464.76,464.93,464.65,464.68,1693.0,452.8303,452.996,452.7231,452.7524,1693.0
2024-06-05 10:55:00,464.74,464.85,464.46,464.85,2974.0,452.8108,452.918,452.538,452.918,2974.0
2024-06-05 11:00:00,464.78,464.88,464.56,464.59,1300.0,452.8498,452.9472,452.6355,452.6647,1300.0
2024-06-05 11:05:00,464.46,464.47,464.0,464.17,1856.0,452.538,452.5478,452.0898,452.2555,1856.0
2024-06-05 11:10:00,464.05,464.22,463.69,464.22,2871.0,452.1386,452.3042,451.7878,452.3042,2871.0
2024-06-05 11:15:00,464.22,464.55,464.12,464.55,1156.0,452.3042,452.6257,452.2068,452.6257,1156.0
2024-06-05 11:20:00,464.57,464.57,464.56,464.56,272.0,452.6452,452.6452,452.6355,452.6355,272.0
2024-06-05 11:25:00,464.72,464.75,464.61,464.62,980.0,452.7914,452.8206,452.6842,452.6939,980.0
2024-06-05 11:30:00,464.63,464.95,464.63,464.85,2979.0,452.7037,453.0154,452.7037,452.918,2979.0
2024-06-05 11:35:00,465.0,465.0,464.91,464.92,1480.0,453.0642,453.0642,452.9765,452.9862,1480.0
2024-06-05 11:40:00,464.79,465.46,464.79,465.46,9007.0,452.8596,453.5124,452.8596,453.5124,9007.0
2024-06-05 11:45:00,465.63,466.28,465.48,466.17,6199.0,453.678,454.3113,453.5318,454.2041,6199.0
2024-06-05 11:50:00,466.17,466.6,465.82,466.07,12757.0,454.2041,454.6231,453.8631,454.1067,12757.0
2024-06-05 11:55:00,465.68,465.91,465.53,465.75,2543.0,453.7267,453.9508,453.5806,453.7949,2543.0
2024-06-05 12:00:00,465.78,465.78,465.77,465.78,300.0,453.8241,453.8241,453.8144,453.8241,300.0
2024-06-05 12:05:00,465.86,466.07,465.86,466.07,565.0,453.9021,454.1067,453.9021,454.1067,565.0
2024-06-05 12:10:00,465.85,466.14,465.75,465.93,1017.0,453.8923,454.1749,453.7949,453.9703,1017.0
2024-06-05 12:15:00,465.95,466.08,465.74,465.74,2080.0,453.9898,454.1164,453.7852,453.7852,2080.0
2024-06-05 12:20:00,465.61,465.61,465.6,465.61,467.0,453.6585,453.6585,453.6488,453.6585,467.0
2024-06-05 12:25:00,465.7,465.83,465.59,465.83,1918.0,453.7462,453.8729,453.639,453.8729,1918.0
2024-06-05 12:30:00,465.69,465.8,465.56,465.7,1471.0,453.7365,453.8436,453.6098,453.7462,1471.0
2024-06-05 12:35:00,465.59,465.71,465.58,465.71,250.0,453.639,453.7559,453.6293,453.7559,250.0
2024-06-05 12:40:00,465.72,466.17,465.72,465.87,500.0,453.7657,454.2041,453.7657,453.9118,500.0
2024-06-05 12:45:00,466.03,466.03,465.76,465.77,459.0,454.0677,454.0677,453.8047,453.8144,459.0
2024-06-05 12:50:00,465.77,465.85,465.59,465.59,1315.0,453.8144,453.8923,453.639,453.639,1315.0
2024-06-05 12:55:00,465.44,465.74,465.43,465.56,1338.0,453.4929,453.7852,453.4831,453.6098,1338.0
2024-06-05 13:00:00,465.52,465.74,465.52,465.62,958.0,453.5708,453.7852,453.5708,453.6683,958.0
2024-06-05 13:05:00,465.61,465.72,465.54,465.61,600.0,453.6585,453.7657,453.5903,453.6585,600.0
2024-06-05 13:10:00,465.62,465.72,465.49,465.56,1800.0,453.6683,453.7657,453.5416,453.6098,1800.0
2024-06-05 13:15:00,465.33,465.33,465.26,465.26,236.0,453.3857,453.3857,453.3175,453.3175,236.0
2024-06-05 13:20:00,465.21,465.42,465.21,465.29,655.0,453.2688,453.4734,453.2688,453.3467,655.0
2024-06-05 13:25:00,465.14,465.64,465.14,465.64,808.0,453.2006,453.6877,453.2006,453.6877,808.0
2024-06-05 13:30:00,465.72,465.76,465.64,465.76,560.0,453.7657,453.8047,453.6877,453.8047,560.0
2024-06-05 13:35:00,465.6,465.68,465.52,465.68,525.0,453.6488,453.7267,453.5708,453.7267,525.0
2024-06-05 13:40:00,465.65,465.8,465.65,465.68,700.0,453.6975,453.8436,453.6975,453.7267,700.0
2024-06-05 13:45:00,465.78,465.86,465.74,465.79,1081.0,453.8241,453.9021,453.7852,453.8339,1081.0
2024-06-05 13:50:00,465.83,465.84,465.78,465.84,600.0,453.8729,453.8826,453.8241,453.8826,600.0
2024-06-05 13:55:00,465.78,465.78,465.72,465.75,608.0,453.8241,453.8241,453.7657,453.7949,608.0
2024-06-05 14:00:00,465.84,465.97,465.84,465.87,1212.0,453.8826,454.0093,453.8826,453.9118,1212.0
2024-06-05 14:05:00,465.98,466.17,465.98,466.13,700.0,454.019,454.2041,454.019,454.1652,700.0
2024-06-05 14:10:00,466.3,466.74,466.3,466.35,2991.0,454.3308,454.7595,454.3308,454.3795,2991.0
2024-06-05 14:15:00,466.24,466.38,465.74,466.03,10724.0,454.2723,454.4087,453.7852,454.0677,10724.0
2024-06-05 14:20:00,465.82,465.86,465.78,465.86,506.0,453.8631,453.9021,453.8241,453.9021,506.0
2024-06-05 14:25:00,465.86,465.98,465.86,465.98,662.0,453.9021,454.019,453.9021,454.019,662.0
2024-06-05 14:30:00,465.81,466.06,465.81,465.85,560.0,453.8534,454.097,453.8534,453.8923,560.0
2024-06-05 14:35:00,466.12,466.37,466.08,466.23,3484.0,454.1554,454.399,454.1164,454.2626,3484.0
2024-06-05 14:40:00,466.23,466.23,465.91,466.05,2036.0,454.2626,454.2626,453.9508,454.0872,2036.0
2024-06-05 14:45:00,465.94,466.1,465.93,465.93,1012.0,453.98,454.1359,453.9703,453.9703,1012.0
2024-06-05 14:50:00,465.88,465.96,465.77,465.8,1356.0,453.9216,453.9995,453.8144,453.8436,1356.0
2024-06-05 14:55:00,465.83,466.05,465.74,465.82,5428.0,453.8729,454.0872,453.7852,453.8631,5428.0
2024-06-05 15:00:00,465.99,466.26,465.9,466.19,3538.0,454.0288,454.2918,453.9411,454.2236,3538.0
2024-06-05 15:05:00,466.04,466.04,465.65,465.65,1984.0,454.0775,454.0775,453.6975,453.6975,1984.0
2024-06-05 15:10:00,465.71,465.76,465.55,465.71,1374.0,453.7559,453.8047,453.6,453.7559,1374.0
2024-06-05 15:15:00,465.72,465.83,465.71,465.74,1362.0,453.7657,453.8729,453.7559,453.7852,1362.0
2024-06-05 15:20:00,465.69,465.94,465.61,465.92,2795.0,453.7365,453.98,453.6585,453.9606,2795.0
2024-06-05 15:25:00,465.95,465.95,465.65,465.85,6619.0,453.9898,453.9898,453.6975,453.8923,6619.0
2024-06-05 15:30:00,465.73,465.73,465.41,465.46,7370.0,453.7754,453.7754,453.4636,453.5124,7370.0
2024-06-05 15:35:00,465.51,465.8,465.51,465.8,5536.0,453.5611,453.8436,453.5611,453.8436,5536.0
2024-06-05 15:40:00,465.74,465.8,465.39,465.45,6824.0,453.7852,453.8436,453.4442,453.5026,6824.0
2024-06-05 15:45:00,465.48,465.56,465.21,465.28,12329.0,453.5318,453.6098,453.2688,453.337,12329.0
2024-06-05 15:50:00,465.2,466.32,465.2,466.31,8468.0,453.259,454.3503,453.259,454.3405,8468.0
2024-06-05 15:55:00,466.38,466.38,465.01,465.44,34492.0,454.4087,454.4087,453.0739,453.4929,34492.0
2024-06-06 09:30:00,465.23,465.23,464.4,464.4,10191.0,453.2883,453.2883,452.4796,452.4796,10191.0
2024-06-06 09:35:00,464.68,465.65,464.35,465.05,3650.0,452.7524,453.6975,452.4308,453.1129,3650.0
2024-06-06 09:40:00,465.3,465.64,464.97,465.49,2491.0,453.3565,453.6877,453.0349,453.5416,2491.0
2024-06-06 09:45:00,465.7,465.99,465.41,465.99,1647.0,453.7462,454.0288,453.4636,454.0288,1647.0
2024-06-06 09:50:00,465.98,466.53,465.51,466.53,4385.0,454.019,454.5549,453.5611,454.5549,4385.0
2024-06-06 09:55:00,466.99,467.77,466.94,467.21,2015.0,455.0031,455.7631,454.9544,455.2174,2015.0
2024-06-06 10:00:00,467.41,467.41,467.02,467.34,1205.0,455.4123,455.4123,455.0323,455.3441,1205.0
2024-06-06 10:05:00,467.47,468.39,466.98,468.39,3548.0,455.4708,456.3671,454.9933,456.3671,3548.0
2024-06-06 10:10:00,468.05,468.2,467.94,468.01,1580.0,456.0359,456.182,455.9287,455.9969,1580.0
2024-06-06 10:15:00,468.28,468.93,468.19,468.85,4079.0,456.26,456.8933,456.1723,456.8153,4079.0
2024-06-06 10:20:00,468.72,468.88,468.52,468.69,2788.0,456.6887,456.8446,456.4938,456.6594,2788.0
2024-06-06 10:25:00,468.74,469.0,468.5,468.98,1918.0,456.7082,456.9615,456.4743,456.942,1918.0
2024-06-06 10:30:00,468.93,468.95,468.41,468.84,3254.0,456.8933,456.9128,456.3866,456.8056,3254.0
2024-06-06 10:35:00,468.62,468.62,468.2,468.22,3201.0,456.5912,456.5912,456.182,456.2015,3201.0
2024-06-06 10:40:00,468.16,468.73,468.1,468.4,3068.0,456.1431,456.6984,456.0846,456.3769,3068.0
2024-06-06 10:45:00,468.71,469.16,468.33,469.16,2645.0,456.6789,457.1174,456.3087,457.1174,2645.0
2024-06-06 10:50:00,468.9,469.17,468.72,468.99,4688.0,456.8641,457.1271,456.6887,456.9517,4688.0
2024-06-06 10:55:00,469.04,469.04,468.44,468.77,2651.0,457.0005,457.0005,456.4159,456.7374,2651.0
2024-06-06 11:00:00,468.78,468.92,468.49,468.91,2927.0,456.7471,456.8835,456.4646,456.8738,2927.0
2024-06-06 11:05:00,468.75,469.03,468.75,469.03,690.0,456.7179,456.9907,456.7179,456.9907,690.0
2024-06-06 11:10:00,469.19,469.2,469.1,469.19,550.0,457.1466,457.1564,457.0589,457.1466,550.0
2024-06-06 11:15:00,469.3,469.3,469.18,469.3,1372.0,457.2538,457.2538,457.1369,457.2538,1372.0
2024-06-06 11:20:00,469.32,469.79,469.18,469.64,4963.0,457.2733,457.7312,457.1369,457.5851,4963.0
2024-06-06 11:25:00,469.6,469.75,469.59,469.63,900.0,457.5461,457.6922,457.5363,457.5753,900.0
2024-06-06 11:30:00,469.73,469.74,469.59,469.63,2657.0,457.6728,457.6825,457.5363,457.5753,2657.0
2024-06-06 11:35:00,469.63,469.63,468.96,469.2,3515.0,457.5753,457.5753,456.9225,457.1564,3515.0
2024-06-06 11:40:00,468.96,469.02,468.91,468.99,1220.0,456.9225,456.981,456.8738,456.9517,1220.0
2024-06-06 11:45:00,468.94,468.95,468.6,468.64,3697.0,456.903,456.9128,456.5718,456.6107,3697.0
2024-06-06 11:50:00,468.83,468.96,468.42,468.42,2213.0,456.7959,456.9225,456.3964,456.3964,2213.0
2024-06-06 11:55:00,468.68,468.69,468.3,468.54,1742.0,456.6497,456.6594,456.2795,456.5133,1742.0
2024-06-06 12:00:00,468.49,468.51,468.19,468.33,1362.0,456.4646,456.4841,456.1723,456.3087,1362.0
2024-06-06 12:05:00,468.21,468.21,467.93,467.93,575.0,456.1918,456.1918,455.919,455.919,575.0
2024-06-06 12:10:00,467.79,467.79,467.62,467.65,647.0,455.7826,455.7826,455.6169,455.6461,647.0
2024-06-06 12:15:00,467.46,467.73,467.46,467.66,1807.0,455.461,455.7241,455.461,455.6559,1807.0
2024-06-06 12:20:00,467.67,467.67,467.51,467.58,1290.0,455.6656,455.6656,455.5097,455.5779,1290.0
2024-06-06 12:25:00,467.56,467.7,467.48,467.7,1300.0,455.5585,455.6949,455.4805,455.6949,1300.0
2024-06-06 12:30:00,467.56,467.88,467.5,467.7,5277.0,455.5585,455.8702,455.5,455.6949,5277.0
2024-06-06 12:35:00,467.82,467.99,467.82,467.94,894.0,455.8118,455.9774,455.8118,455.9287,894.0
2024-06-06 12:40:00,468.13,468.44,468.04,468.44,700.0,456.1138,456.4159,456.0261,456.4159,700.0
2024-06-06 12:45:00,468.23,468.38,468.16,468.38,2025.0,456.2113,456.3574,456.1431,456.3574,2025.0
2024-06-06 12:50:00,468.23,468.35,468.04,468.26,2539.0,456.2113,456.3282,456.0261,456.2405,2539.0
2024-06-06 12:55:00,468.13,468.25,468.0,468.03,3882.0,456.1138,456.2307,455.9872,456.0164,3882.0
2024-06-06 13:00:00,468.03,468.03,467.57,467.58,2400.0,456.0164,456.0164,455.5682,455.5779,2400.0
2024-06-06 13:05:00,467.41,467.45,467.26,467.44,1342.0,455.4123,455.4513,455.2662,455.4415,1342.0
2024-06-06 13:10:00,467.26,467.47,467.26,467.47,200.0,455.2662,455.4708,455.2662,455.4708,200.0
2024-06-06 13:15:00,467.31,467.49,467.31,467.49,2825.0,455.3149,455.4903,455.3149,455.4903,2825.0
2024-06-06 13:20:00,467.4,467.4,467.15,467.15,3270.0,455.4026,455.4026,455.159,455.159,3270.0
2024-06-06 13:25:00,467.29,467.74,467.29,467.73,2176.0,455.2954,455.7338,455.2954,455.7241,2176.0
2024-06-06 13:30:00,467.59,467.72,467.54,467.54,929.0,455.5877,455.7143,455.539,455.539,929.0
2024-06-06 13:35:00,467.58,467.58,467.2,467.33,12263.0,455.5779,455.5779,455.2077,455.3344,12263.0
2024-06-06 13:40:00,467.31,467.48,467.28,467.48,1449.0,455.3149,455.4805,455.2856,455.4805,1449.0
2024-06-06 13:45:00,467.42,467.54,467.35,467.42,900.0,455.422,455.539,455.3538,455.422,900.0
2024-06-06 13:50:00,467.59,467.59,467.58,467.59,200.0,455.5877,455.5877,455.5779,455.5877,200.0
2024-06-06 13:55:00,467.58,467.58,467.26,467.38,1955.0,455.5779,455.5779,455.2662,455.3831,1955.0
2024-06-06 14:00:00,467.37,467.49,467.37,467.39,609.0,455.3733,455.4903,455.3733,455.3928,609.0
2024-06-06 14:05:00,467.38,467.38,466.45,466.45,2192.0,455.3831,455.3831,454.4769,454.4769,2192.0
2024-06-06 14:10:00,466.42,466.88,466.41,466.88,4356.0,454.4477,454.8959,454.438,454.8959,4356.0
2024-06-06 14:15:00,466.72,466.91,466.68,466.68,1863.0,454.74,454.9251,454.701,454.701,1863.0
2024-06-06 14:20:00,466.86,466.93,466.67,466.81,452.0,454.8764,454.9446,454.6913,454.8277,452.0
2024-06-06 14:25:00,466.68,466.98,466.68,466.81,1842.0,454.701,454.9933,454.701,454.8277,1842.0
2024-06-06 14:30:00,466.71,466.82,466.6,466.8,1028.0,454.7303,454.8374,454.6231,454.818,1028.0
2024-06-06 14:35:00,466.77,467.04,466.72,467.0,4042.0,454.7887,455.0518,454.74,455.0128,4042.0
2024-06-06 14:40:00,467.08,467.18,466.81,466.81,6950.0,455.0908,455.1882,454.8277,454.8277,6950.0
2024-06-06 14:45:00,466.85,466.99,466.74,466.96,1602.0,454.8667,455.0031,454.7595,454.9739,1602.0
2024-06-06 14:50:00,466.99,467.29,466.98,467.22,1642.0,455.0031,455.2954,454.9933,455.2272,1642.0
2024-06-06 14:55:00,467.31,467.69,467.31,467.55,1408.0,455.3149,455.6851,455.3149,455.5487,1408.0
2024-06-06 15:00:00,467.65,467.65,467.4,467.44,2361.0,455.6461,455.6461,455.4026,455.4415,2361.0
2024-06-06 15:05:00,467.52,467.89,467.51,467.87,2330.0,455.5195,455.88,455.5097,455.8605,2330.0
2024-06-06 15:10:00,468.0,468.0,467.76,467.92,2850.0,455.9872,455.9872,455.7533,455.9092,2850.0
2024-06-06 15:15:00,467.92,467.92,467.39,467.4,3118.0,455.9092,455.9092,455.3928,455.4026,3118.0
2024-06-06 15:20:00,467.38,467.53,467.37,467.5,2106.0,455.3831,455.5292,455.3733,455.5,2106.0
2024-06-06 15:25:00,467.55,467.72,467.43,467.47,1836.0,455.5487,455.7143,455.4318,455.4708,1836.0
2024-06-06 15:30:00,467.47,467.52,467.27,467.3,6007.0,455.4708,455.5195,455.2759,455.3051,6007.0
2024-06-06 15:35:00,467.3,467.68,467.29,467.68,7268.0,455.3051,455.6754,455.2954,455.6754,7268.0
2024-06-06 15:40:00,467.6,467.67,467.32,467.6,9773.0,455.5974,455.6656,455.3246,455.5974,9773.0
2024-06-06 15:45:00,467.51,467.69,467.45,467.64,5222.0,455.5097,455.6851,455.4513,455.6364,5222.0
2024-06-06 15:50:00,467.64,467.69,467.21,467.36,8291.0,455.6364,455.6851,455.2174,455.3636,8291.0
2024-06-06 15:55:00,467.37,468.71,467.17,468.68,45080.0,455.3733,456.6789,455.1785,456.6497,45080.0
2024-06-07 09:30:00,468.81,470.41,468.81,470.0,15481.0,456.7764,458.3353,456.7764,457.9358,15481.0
2024-06-07 09:35:00,470.05,470.05,468.62,469.55,2004.0,457.9845,457.9845,456.5912,457.4974,2004.0
2024-06-07 09:40:00,469.94,470.47,469.94,470.28,3177.0,457.8774,458.3938,457.8774,458.2086,3177.0
2024-06-07 09:45:00,470.22,470.75,469.79,469.98,8621.0,458.1502,458.6666,457.7312,457.9163,8621.0
2024-06-07 09:50:00,470.07,470.78,470.07,470.75,2469.0,458.004,458.6958,458.004,458.6666,2469.0
2024-06-07 09:55:00,470.74,471.24,470.59,471.24,5880.0,458.6568,459.144,458.5107,459.144,5880.0
2024-06-07 10:00:00,470.74,471.03,470.59,470.84,2047.0,458.6568,458.9394,458.5107,458.7543,2047.0
2024-06-07 10:05:00,471.16,471.41,471.16,471.4,1547.0,459.066,459.3096,459.066,459.2999,1547.0
2024-06-07 10:10:00,471.41,472.24,471.4,472.1,17384.0,459.3096,460.1183,459.2999,459.9819,17384.0
2024-06-07 10:15:00,471.99,472.6,471.99,472.42,8596.0,459.8747,460.4691,459.8747,460.2937,8596.0
2024-06-07 10:20:00,472.59,473.11,472.44,473.11,5618.0,460.4593,460.966,460.3132,460.966,5618.0
2024-06-07 10:25:00,472.95,473.42,472.95,473.41,9846.0,460.8101,461.268,460.8101,461.2583,9846.0
2024-06-07 10:30:00,473.24,473.36,472.8,473.19,11045.0,461.0927,461.2096,460.664,461.0439,11045.0
2024-06-07 10:35:00,473.16,473.92,472.62,473.92,4501.0,461.0147,461.7552,460.4886,461.7552,4501.0
2024-06-07 10:40:00,473.59,473.61,473.08,473.47,2111.0,461.4337,461.4532,460.9368,461.3168,2111.0
2024-06-07 10:45:00,473.46,473.55,473.25,473.25,1806.0,461.307,461.3947,461.1024,461.1024,1806.0
2024-06-07 10:50:00,473.52,473.53,473.41,473.41,400.0,461.3655,461.3752,461.2583,461.2583,400.0
2024-06-07 10:55:00,473.34,473.4,473.11,473.25,2202.0,461.1901,461.2486,460.966,461.1024,2202.0
2024-06-07 11:00:00,473.29,473.5,473.25,473.45,1000.0,461.1414,461.346,461.1024,461.2973,1000.0
2024-06-07 11:05:00,473.49,473.58,473.19,473.41,1437.0,461.3362,461.4239,461.0439,461.2583,1437.0
2024-06-07 11:10:00,473.25,473.45,472.38,472.38,9664.0,461.1024,461.2973,460.2547,460.2547,9664.0
2024-06-07 11:15:00,473.13,473.71,473.13,473.71,5809.0,460.9855,461.5506,460.9855,461.5506,5809.0
2024-06-07 11:20:00,473.43,473.43,473.09,473.09,1351.0,461.2778,461.2778,460.9465,460.9465,1351.0
2024-06-07 11:25:00,473.35,473.74,473.35,473.74,4105.0,461.1998,461.5798,461.1998,461.5798,4105.0
2024-06-07 11:30:00,473.74,473.86,473.53,473.65,2600.0,461.5798,461.6967,461.3752,461.4921,2600.0
2024-06-07 11:35:00,473.67,473.81,473.65,473.75,2432.0,461.5116,461.648,461.4921,461.5896,2432.0
2024-06-07 11:40:00,473.8,474.0,473.76,473.76,4002.0,461.6383,461.8331,461.5993,461.5993,4002.0
2024-06-07 11:45:00,473.66,473.66,473.32,473.32,1768.0,461.5019,461.5019,461.1706,461.1706,1768.0
2024-06-07 11:50:00,473.29,473.32,473.19,473.21,797.0,461.1414,461.1706,461.0439,461.0634,797.0
2024-06-07 11:55:00,473.24,473.24,473.09,473.2,605.0,461.0927,461.0927,460.9465,461.0537,605.0
2024-06-07 12:00:00,473.24,473.39,473.03,473.35,3300.0,461.0927,461.2388,460.888,461.1998,3300.0
2024-06-07 12:05:00,473.35,473.69,473.33,473.69,1532.0,461.1998,461.5311,461.1803,461.5311,1532.0
2024-06-07 12:10:00,473.68,473.88,473.68,473.88,800.0,461.5214,461.7162,461.5214,461.7162,800.0
2024-06-07 12:15:00,473.9,474.13,473.77,473.89,8663.0,461.7357,461.9598,461.6091,461.726,8663.0
2024-06-07 12:20:00,473.93,474.0,473.76,473.97,2977.0,461.7649,461.8331,461.5993,461.8039,2977.0
2024-06-07 12:25:00,473.82,474.15,473.76,474.15,1482.0,461.6578,461.9793,461.5993,461.9793,1482.0
2024-06-07 12:30:00,474.2,474.35,474.13,474.35,2464.0,462.028,462.1742,461.9598,462.1742,2464.0
2024-06-07 12:35:00,474.35,474.47,474.17,474.25,2342.0,462.1742,462.2911,461.9988,462.0767,2342.0
2024-06-07 12:40:00,474.4,474.4,473.94,474.07,2686.0,462.2229,462.2229,461.7747,461.9014,2686.0
2024-06-07 12:45:00,474.2,474.2,473.63,473.63,2836.0,462.028,462.028,461.4726,461.4726,2836.0
2024-06-07 12:50:00,473.72,473.87,473.55,473.87,1610.0,461.5603,461.7065,461.3947,461.7065,1610.0
2024-06-07 12:55:00,473.87,474.39,473.86,474.33,2427.0,461.7065,462.2131,461.6967,462.1547,2427.0
2024-06-07 13:00:00,474.32,474.32,473.91,473.91,2442.0,462.1449,462.1449,461.7455,461.7455,2442.0
2024-06-07 13:05:00,473.89,474.29,473.88,474.29,1246.0,461.726,462.1157,461.7162,462.1157,1246.0
2024-06-07 13:10:00,474.33,474.85,474.32,474.5,3340.0,462.1547,462.6613,462.1449,462.3203,3340.0
2024-06-07 13:15:00,474.77,474.83,474.76,474.82,1200.0,462.5834,462.6418,462.5736,462.6321,1200.0
2024-06-07 13:20:00,474.6,474.96,474.6,474.88,3000.0,462.4177,462.7685,462.4177,462.6906,3000.0
2024-06-07 13:25:00,474.92,475.29,474.91,475.08,22875.0,462.7295,463.09,462.7198,462.8854,22875.0
2024-06-07 13:30:00,475.07,475.13,474.5,474.5,8124.0,462.8757,462.9341,462.3203,462.3203,8124.0
2024-06-07 13:35:00,474.31,474.58,474.22,474.36,2917.0,462.1352,462.3983,462.0475,462.1839,2917.0
2024-06-07 13:40:00,474.44,474.69,474.34,474.61,3785.0,462.2619,462.5054,462.1644,462.4275,3785.0
2024-06-07 13:45:00,474.6,474.77,474.48,474.77,2901.0,462.4177,462.5834,462.3008,462.5834,2901.0
2024-06-07 13:50:00,474.74,474.97,474.64,474.75,2941.0,462.5542,462.7783,462.4567,462.5639,2941.0
2024-06-07 13:55:00,474.86,474.92,474.53,474.55,5328.0,462.6711,462.7295,462.3495,462.369,5328.0
2024-06-07 14:00:00,474.52,474.54,473.11,473.21,4570.0,462.3398,462.3593,460.966,461.0634,4570.0
2024-06-07 14:05:00,473.23,473.23,472.97,473.0,3673.0,461.0829,461.0829,460.8296,460.8588,3673.0
2024-06-07 14:10:00,472.93,473.5,472.93,473.5,2712.0,460.7906,461.346,460.7906,461.346,2712.0
2024-06-07 14:15:00,473.55,473.93,473.54,473.78,1300.0,461.3947,461.7649,461.385,461.6188,1300.0
2024-06-07 14:20:00,473.86,474.39,473.86,474.12,1802.0,461.6967,462.2131,461.6967,461.9501,1802.0
2024-06-07 14:25:00,473.92,474.73,473.92,474.37,3174.0,461.7552,462.5444,461.7552,462.1937,3174.0
2024-06-07 14:30:00,474.46,474.61,474.22,474.38,1301.0,462.2813,462.4275,462.0475,462.2034,1301.0
2024-06-07 14:35:00,474.27,474.5,474.27,474.44,2100.0,462.0962,462.3203,462.0962,462.2619,2100.0
2024-06-07 14:40:00,474.41,474.55,474.4,474.55,1000.0,462.2326,462.369,462.2229,462.369,1000.0
2024-06-07 14:45:00,474.69,474.81,474.62,474.71,2410.0,462.5054,462.6224,462.4372,462.5249,2410.0
2024-06-07 14:50:00,474.71,474.8,474.54,474.8,5420.0,462.5249,462.6126,462.3593,462.6126,5420.0
2024-06-07 14:55:00,474.68,474.78,474.33,474.5,4410.0,462.4957,462.5931,462.1547,462.3203,4410.0
2024-06-07 15:00:00,474.49,474.49,474.05,474.05,4328.0,462.3106,462.3106,461.8819,461.8819,4328.0
2024-06-07 15:05:00,473.91,473.97,473.5,473.56,3601.0,461.7455,461.8039,461.346,461.4044,3601.0
2024-06-07 15:10:00,473.56,473.66,472.99,473.36,6856.0,461.4044,461.5019,460.8491,461.2096,6856.0
2024-06-07 15:15:00,473.01,473.29,472.98,473.0,4666.0,460.8686,461.1414,460.8393,460.8588,4666.0
2024-06-07 15:20:00,473.0,473.21,472.88,473.11,3776.0,460.8588,461.0634,460.7419,460.966,3776.0
2024-06-07 15:25:00,473.08,473.14,472.87,472.96,6272.0,460.9368,460.9952,460.7322,460.8198,6272.0
2024-06-07 15:30:00,472.88,473.01,472.53,472.53,7847.0,460.7419,460.8686,460.4009,460.4009,7847.0
2024-06-07 15:35:00,472.47,472.47,471.7,471.93,30855.0,460.3424,460.3424,459.5922,459.8163,30855.0
2024-06-07 15:40:00,471.86,472.12,471.5,471.55,4715.0,459.7481,460.0014,459.3973,459.446,4715.0
2024-06-07 15:45:00,471.53,471.6,470.53,470.61,23780.0,459.4266,459.4948,458.4522,458.5302,23780.0
2024-06-07 15:50:00,470.61,471.08,470.12,470.75,15891.0,458.5302,458.9881,458.0527,458.6666,15891.0
2024-06-07 15:55:00,470.75,471.35,469.93,470.15,119506.0,458.6666,459.2512,457.8676,458.082,119506.0
2024-06-10 09:30:00,470.75,470.75,468.09,468.71,26192.0,458.6666,458.6666,456.0748,456.6789,26192.0
2024-06-10 09:35:00,468.71,468.73,467.06,467.06,4588.0,456.6789,456.6984,455.0713,455.0713,4588.0
2024-06-10 09:40:00,467.8,470.04,467.43,470.03,7274.0,455.7923,457.9748,455.4318,457.9651,7274.0
2024-06-10 09:45:00,469.69,470.03,469.36,469.77,5195.0,457.6338,457.9651,457.3123,457.7117,5195.0
2024-06-10 09:50:00,469.65,470.27,468.95,469.46,3187.0,457.5948,458.1989,456.9128,457.4097,3187.0
2024-06-10 09:55:00,469.52,470.03,469.4,469.69,2609.0,457.4681,457.9651,457.3512,457.6338,2609.0
2024-06-10 10:00:00,469.15,469.5,468.94,469.42,2358.0,457.1076,457.4487,456.903,457.3707,2358.0
2024-06-10 10:05:00,469.42,469.56,468.36,468.47,5259.0,457.3707,457.5071,456.3379,456.4451,5259.0
2024-06-10 10:10:00,468.25,469.25,468.25,469.16,10374.0,456.2307,457.2051,456.2307,457.1174,10374.0
2024-06-10 10:15:00,469.22,469.47,468.84,468.84,5173.0,457.1758,457.4194,456.8056,456.8056,5173.0
2024-06-10 10:20:00,468.76,468.76,467.78,467.99,3427.0,456.7277,456.7277,455.7728,455.9774,3427.0
2024-06-10 10:25:00,468.06,468.09,467.7,467.85,3413.0,456.0456,456.0748,455.6949,455.841,3413.0
2024-06-10 10:30:00,467.85,468.53,467.85,468.36,3251.0,455.841,456.5036,455.841,456.3379,3251.0
2024-06-10 10:35:00,468.21,468.21,468.08,468.09,1669.0,456.1918,456.1918,456.0651,456.0748,1669.0
2024-06-10 10:40:00,468.24,468.24,467.88,467.99,1609.0,456.221,456.221,455.8702,455.9774,1609.0
2024-06-10 10:45:00,467.94,468.26,467.91,468.11,4562.0,455.9287,456.2405,455.8995,456.0943,4562.0
2024-06-10 10:50:00,468.12,468.21,467.81,467.98,2174.0,456.1041,456.1918,455.802,455.9677,2174.0
2024-06-10 10:55:00,467.8,468.07,467.02,467.05,5831.0,455.7923,456.0554,455.0323,455.0615,5831.0
2024-06-10 11:00:00,467.0,467.06,466.25,466.46,10830.0,455.0128,455.0713,454.2821,454.4867,10830.0
2024-06-10 11:05:00,466.45,467.02,466.22,466.95,3367.0,454.4769,455.0323,454.2528,454.9641,3367.0
2024-06-10 11:10:00,467.02,467.17,466.8,466.8,3374.0,455.0323,455.1785,454.818,454.818,3374.0
2024-06-10 11:15:00,466.81,467.06,466.67,466.98,2290.0,454.8277,455.0713,454.6913,454.9933,2290.0
2024-06-10 11:20:00,466.98,466.99,466.8,466.8,900.0,454.9933,455.0031,454.818,454.818,900.0
2024-06-10 11:25:00,466.85,466.85,466.55,466.67,1837.0,454.8667,454.8667,454.5744,454.6913,1837.0
2024-06-10 11:30:00,466.68,467.23,466.57,467.23,2570.0,454.701,455.2369,454.5939,455.2369,2570.0
2024-06-10 11:35:00,467.05,467.21,466.93,466.94,1723.0,455.0615,455.2174,454.9446,454.9544,1723.0
2024-06-10 11:40:00,466.9,467.18,466.66,467.05,3577.0,454.9154,455.1882,454.6816,455.0615,3577.0
2024-06-10 11:45:00,467.16,467.16,466.81,466.81,1872.0,455.1687,455.1687,454.8277,454.8277,1872.0
2024-06-10 11:50:00,466.86,466.98,466.61,466.71,2192.0,454.8764,454.9933,454.6328,454.7303,2192.0
2024-06-10 11:55:00,466.72,466.72,466.2,466.32,2996.0,454.74,454.74,454.2334,454.3503,2996.0
2024-06-10 12:00:00,466.3,466.8,466.21,466.75,7739.0,454.3308,454.818,454.2431,454.7692,7739.0
2024-06-10 12:05:00,466.76,467.05,466.75,466.81,3102.0,454.779,455.0615,454.7692,454.8277,3102.0
2024-06-10 12:10:00,466.74,466.83,466.68,466.69,1543.0,454.7595,454.8472,454.701,454.7108,1543.0
2024-06-10 12:15:00,466.7,466.79,466.13,466.14,6323.0,454.7205,454.8082,454.1652,454.1749,6323.0
2024-06-10 12:20:00,466.03,466.07,465.81,465.81,3844.0,454.0677,454.1067,453.8534,453.8534,3844.0
2024-06-10 12:25:00,465.92,466.4,465.8,466.4,3626.0,453.9606,454.4282,453.8436,454.4282,3626.0
2024-06-10 12:30:00,466.3,466.42,466.0,466.0,2292.0,454.3308,454.4477,454.0385,454.0385,2292.0
2024-06-10 12:35:00,466.15,466.16,465.75,465.88,3833.0,454.1846,454.1944,453.7949,453.9216,3833.0
2024-06-10 12:40:00,465.83,466.05,465.77,466.01,1959.0,453.8729,454.0872,453.8144,454.0482,1959.0
2024-06-10 12:45:00,466.03,466.39,466.03,466.18,4666.0,454.0677,454.4185,454.0677,454.2139,4666.0
2024-06-10 12:50:00,466.25,466.25,466.0,466.11,1673.0,454.2821,454.2821,454.0385,454.1457,1673.0
2024-06-10 12:55:00,466.0,466.05,465.86,465.86,1158.0,454.0385,454.0872,453.9021,453.9021,1158.0
2024-06-10 13:00:00,466.03,466.05,465.94,465.99,2728.0,454.0677,454.0872,453.98,454.0288,2728.0
2024-06-10 13:05:00,466.0,466.18,465.86,466.08,4299.0,454.0385,454.2139,453.9021,454.1164,4299.0
2024-06-10 13:10:00,466.19,466.19,465.97,466.03,2827.0,454.2236,454.2236,454.0093,454.0677,2827.0
2024-06-10 13:15:00,466.03,466.18,466.03,466.08,2598.0,454.0677,454.2139,454.0677,454.1164,2598.0
2024-06-10 13:20:00,466.09,466.46,466.09,466.29,4483.0,454.1262,454.4867,454.1262,454.3211,4483.0
2024-06-10 13:25:00,466.41,466.48,466.09,466.31,4215.0,454.438,454.5062,454.1262,454.3405,4215.0
2024-06-10 13:30:00,466.36,466.36,466.08,466.09,2860.0,454.3893,454.3893,454.1164,454.1262,2860.0
2024-06-10 13:35:00,466.23,466.79,466.08,466.79,3689.0,454.2626,454.8082,454.1164,454.8082,3689.0
2024-06-10 13:40:00,466.67,466.91,466.52,466.91,1997.0,454.6913,454.9251,454.5451,454.9251,1997.0
2024-06-10 13:45:00,466.86,466.87,466.71,466.72,1704.0,454.8764,454.8862,454.7303,454.74,1704.0
2024-06-10 13:50:00,466.73,466.8,466.5,466.59,3472.0,454.7498,454.818,454.5257,454.6134,3472.0
2024-06-10 13:55:00,466.4,466.53,466.21,466.49,3631.0,454.4282,454.5549,454.2431,454.5159,3631.0
2024-06-10 14:00:00,466.43,466.55,466.37,466.51,2283.0,454.4575,454.5744,454.399,454.5354,2283.0
2024-06-10 14:05:00,466.52,467.15,466.52,467.15,3771.0,454.5451,455.159,454.5451,455.159,3771.0
2024-06-10 14:10:00,467.07,467.16,466.84,466.99,2269.0,455.081,455.1687,454.8569,455.0031,2269.0
2024-06-10 14:15:00,467.0,467.15,466.99,467.13,3512.0,455.0128,455.159,455.0031,455.1395,3512.0
2024-06-10 14:20:00,467.18,467.3,466.96,467.11,2430.0,455.1882,455.3051,454.9739,455.12,2430.0
2024-06-10 14:25:00,467.23,467.31,467.03,467.06,2538.0,455.2369,455.3149,455.0421,455.0713,2538.0
2024-06-10 14:30:00,467.06,467.41,467.06,467.19,3392.0,455.0713,455.4123,455.0713,455.198,3392.0
2024-06-10 14:35:00,467.22,467.24,467.0,467.24,3466.0,455.2272,455.2467,455.0128,455.2467,3466.0
2024-06-10 14:40:00,467.09,467.09,466.72,466.72,3914.0,455.1005,455.1005,454.74,454.74,3914.0
2024-06-10 14:45:00,466.73,466.73,466.54,466.58,3341.0,454.7498,454.7498,454.5646,454.6036,3341.0
2024-06-10 14:50:00,466.69,466.99,466.6,466.99,6392.0,454.7108,455.0031,454.6231,455.0031,6392.0
2024-06-10 14:55:00,466.91,467.49,466.9,467.47,4638.0,454.9251,455.4903,454.9154,455.4708,4638.0
2024-06-10 15:00:00,467.69,467.87,467.36,467.4,4114.0,455.6851,455.8605,455.3636,455.4026,4114.0
2024-06-10 15:05:00,467.52,467.52,467.02,467.28,5683.0,455.5195,455.5195,455.0323,455.2856,5683.0
2024-06-10 15:10:00,467.17,467.28,466.99,467.0,4626.0,455.1785,455.2856,455.0031,455.0128,4626.0
2024-06-10 15:15:00,467.09,467.14,466.92,467.07,3550.0,455.1005,455.1492,454.9349,455.081,3550.0
2024-06-10 15:20:00,467.13,467.21,466.9,467.02,11452.0,455.1395,455.2174,454.9154,455.0323,11452.0
2024-06-10 15:25:00,466.97,466.98,466.61,466.81,5418.0,454.9836,454.9933,454.6328,454.8277,5418.0
2024-06-10 15:30:00,466.92,467.49,466.73,467.16,12871.0,454.9349,455.4903,454.7498,455.1687,12871.0
2024-06-10 15:35:00,467.17,467.18,466.7,466.75,12319.0,455.1785,455.1882,454.7205,454.7692,12319.0
2024-06-10 15:40:00,466.75,467.05,466.75,466.95,7249.0,454.7692,455.0615,454.7692,454.9641,7249.0
2024-06-10 15:45:00,467.0,467.07,466.61,466.88,12295.0,455.0128,455.081,454.6328,454.8959,12295.0
2024-06-10 15:50:00,466.82,467.46,466.0,467.46,16136.0,454.8374,455.461,454.0385,455.461,16136.0
2024-06-10 15:55:00,467.26,467.83,466.95,467.7,35068.0,455.2662,455.8215,454.9641,455.6949,35068.0
2024-06-11 09:30:00,465.68,466.59,465.42,465.89,11556.0,453.7267,454.6134,453.4734,453.9313,11556.0
2024-06-11 09:35:00,465.3,465.3,464.05,464.5,4132.0,453.3565,453.3565,452.1386,452.577,4132.0
2024-06-11 09:40:00,464.37,464.37,462.77,463.09,5060.0,452.4503,452.4503,450.8914,451.2032,5060.0
2024-06-11 09:45:00,463.22,463.82,462.87,463.82,4140.0,451.3299,451.9145,450.9888,451.9145,4140.0
2024-06-11 09:50:00,464.04,464.04,463.21,463.68,10653.0,452.1288,452.1288,451.3201,451.778,10653.0
2024-06-11 09:55:00,463.69,464.06,463.57,464.06,10174.0,451.7878,452.1483,451.6709,452.1483,10174.0
2024-06-11 10:00:00,464.04,464.46,464.04,464.23,4868.0,452.1288,452.538,452.1288,452.3139,4868.0
2024-06-11 10:05:00,464.24,464.82,464.24,464.66,9903.0,452.3237,452.8888,452.3237,452.7329,9903.0
2024-06-11 10:10:00,464.6,464.84,464.18,464.84,4434.0,452.6744,452.9083,452.2652,452.9083,4434.0
2024-06-11 10:15:00,464.99,465.1,464.59,464.91,6376.0,453.0544,453.1616,452.6647,452.9765,6376.0
2024-06-11 10:20:00,464.97,465.42,464.87,464.98,4039.0,453.0349,453.4734,452.9375,453.0447,4039.0
2024-06-11 10:25:00,464.86,465.23,464.75,464.81,3526.0,452.9278,453.2883,452.8206,452.879,3526.0
2024-06-11 10:30:00,464.61,464.71,464.33,464.62,4250.0,452.6842,452.7816,452.4114,452.6939,4250.0
2024-06-11 10:35:00,464.75,464.79,464.51,464.72,3493.0,452.8206,452.8596,452.5867,452.7914,3493.0
2024-06-11 10:40:00,464.71,464.83,464.41,464.41,3956.0,452.7816,452.8985,452.4893,452.4893,3956.0
2024-06-11 10:45:00,464.56,464.83,464.37,464.72,8722.0,452.6355,452.8985,452.4503,452.7914,8722.0
2024-06-11 10:50:00,464.81,464.81,464.28,464.34,3971.0,452.879,452.879,452.3626,452.4211,3971.0
2024-06-11 10:55:00,464.63,464.63,464.12,464.16,2737.0,452.7037,452.7037,452.2068,452.2457,2737.0
2024-06-11 11:00:00,464.15,464.48,464.15,464.37,4295.0,452.236,452.5575,452.236,452.4503,4295.0
2024-06-11 11:05:00,464.22,464.35,463.91,464.06,6795.0,452.3042,452.4308,452.0021,452.1483,6795.0
2024-06-11 11:10:00,464.06,464.27,464.0,464.19,1600.0,452.1483,452.3529,452.0898,452.275,1600.0
2024-06-11 11:15:00,464.18,464.3,464.1,464.23,5880.0,452.2652,452.3821,452.1873,452.3139,5880.0
2024-06-11 11:20:00,464.29,464.29,463.96,464.01,1800.0,452.3724,452.3724,452.0509,452.0996,1800.0
2024-06-11 11:25:00,464.01,464.65,464.01,464.18,8540.0,452.0996,452.7231,452.0996,452.2652,8540.0
2024-06-11 11:30:00,464.22,464.81,464.1,464.8,5237.0,452.3042,452.879,452.1873,452.8693,5237.0
2024-06-11 11:35:00,464.69,464.92,464.42,464.49,1841.0,452.7621,452.9862,452.4991,452.5673,1841.0
2024-06-11 11:40:00,464.55,464.71,464.46,464.46,2050.0,452.6257,452.7816,452.538,452.538,2050.0
2024-06-11 11:45:00,464.59,464.75,464.46,464.7,3925.0,452.6647,452.8206,452.538,452.7719,3925.0
2024-06-11 11:50:00,464.47,464.61,464.45,464.52,1600.0,452.5478,452.6842,452.5283,452.5965,1600.0
2024-06-11 11:55:00,464.43,464.43,464.29,464.37,1587.0,452.5088,452.5088,452.3724,452.4503,1587.0
2024-06-11 12:00:00,464.36,464.36,463.54,463.54,3593.0,452.4406,452.4406,451.6416,451.6416,3593.0
2024-06-11 12:05:00,463.69,463.72,463.33,463.55,2643.0,451.7878,451.817,451.437,451.6514,2643.0
2024-06-11 12:10:00,463.4,463.4,463.05,463.19,4088.0,451.5052,451.5052,451.1642,451.3006,4088.0
2024-06-11 12:15:00,463.39,463.48,463.37,463.41,3342.0,451.4955,451.5832,451.476,451.515,3342.0
2024-06-11 12:20:00,463.41,463.5,463.28,463.3,2913.0,451.515,451.6027,451.3883,451.4078,2913.0
2024-06-11 12:25:00,463.37,463.58,463.24,463.28,2745.0,451.476,451.6806,451.3493,451.3883,2745.0
2024-06-11 12:30:00,463.27,463.43,463.26,463.38,1896.0,451.3786,451.5345,451.3688,451.4857,1896.0
2024-06-11 12:35:00,463.48,464.1,463.44,464.05,3948.0,451.5832,452.1873,451.5442,452.1386,3948.0
2024-06-11 12:40:00,464.12,464.16,464.01,464.05,1000.0,452.2068,452.2457,452.0996,452.1386,1000.0
2024-06-11 12:45:00,464.0,464.11,463.7,463.77,4627.0,452.0898,452.197,451.7975,451.8657,4627.0
2024-06-11 12:50:00,464.05,464.11,463.71,463.85,2153.0,452.1386,452.197,451.8073,451.9437,2153.0
2024-06-11 12:55:00,463.9,464.37,463.9,464.31,1504.0,451.9924,452.4503,451.9924,452.3919,1504.0
2024-06-11 13:00:00,464.11,464.35,464.11,464.29,1000.0,452.197,452.4308,452.197,452.3724,1000.0
2024-06-11 13:05:00,464.3,464.3,464.01,464.1,1254.0,452.3821,452.3821,452.0996,452.1873,1254.0
2024-06-11 13:10:00,464.05,464.05,463.9,463.99,988.0,452.1386,452.1386,451.9924,452.0801,988.0
2024-06-11 13:15:00,463.92,463.92,463.67,463.73,1784.0,452.0119,452.0119,451.7683,451.8268,1784.0
2024-06-11 13:20:00,463.59,463.83,463.58,463.69,2813.0,451.6904,451.9242,451.6806,451.7878,2813.0
2024-06-11 13:25:00,463.73,464.05,463.72,464.05,2860.0,451.8268,452.1386,451.817,452.1386,2860.0
2024-06-11 13:30:00,464.26,464.32,463.96,464.05,1500.0,452.3432,452.4016,452.0509,452.1386,1500.0
2024-06-11 13:35:00,464.05,464.18,464.05,464.18,1670.0,452.1386,452.2652,452.1386,452.2652,1670.0
2024-06-11 13:40:00,464.18,464.19,464.01,464.15,1704.0,452.2652,452.275,452.0996,452.236,1704.0
2024-06-11 13:45:00,464.24,464.24,464.1,464.21,1335.0,452.3237,452.3237,452.1873,452.2944,1335.0
2024-06-11 13:50:00,464.24,464.31,464.17,464.17,3466.0,452.3237,452.3919,452.2555,452.2555,3466.0
2024-06-11 13:55:00,464.14,464.17,463.97,463.97,1643.0,452.2262,452.2555,452.0606,452.0606,1643.0
2024-06-11 14:00:00,464.06,464.16,463.98,464.16,1268.0,452.1483,452.2457,452.0703,452.2457,1268.0
2024-06-11 14:05:00,464.19,464.2,463.92,464.0,2829.0,452.275,452.2847,452.0119,452.0898,2829.0
2024-06-11 14:10:00,464.0,464.14,463.95,464.08,4164.0,452.0898,452.2262,452.0411,452.1678,4164.0
2024-06-11 14:15:00,464.05,464.07,463.68,463.72,1841.0,452.1386,452.158,451.778,451.817,1841.0
2024-06-11 14:20:00,463.79,463.82,463.55,463.72,3768.0,451.8852,451.9145,451.6514,451.817,3768.0
2024-06-11 14:25:00,463.69,464.08,463.66,464.08,3742.0,451.7878,452.1678,451.7586,452.1678,3742.0
2024-06-11 14:30:00,464.1,464.38,464.1,464.31,3228.0,452.1873,452.4601,452.1873,452.3919,3228.0
2024-06-11 14:35:00,464.3,464.34,464.23,464.28,2586.0,452.3821,452.4211,452.3139,452.3626,2586.0
2024-06-11 14:40:00,464.25,464.36,464.14,464.15,4038.0,452.3334,452.4406,452.2262,452.236,4038.0
2024-06-11 14:45:00,464.09,464.16,464.03,464.11,2208.0,452.1775,452.2457,452.1191,452.197,2208.0
2024-06-11 14:50:00,464.12,464.37,464.11,464.27,5282.0,452.2068,452.4503,452.197,452.3529,5282.0
2024-06-11 14:55:00,464.22,464.34,464.11,464.18,3479.0,452.3042,452.4211,452.197,452.2652,3479.0
2024-06-11 15:00:00,464.23,464.31,464.0,464.2,6848.0,452.3139,452.3919,452.0898,452.2847,6848.0
2024-06-11 15:05:00,464.26,464.61,464.24,464.37,5319.0,452.3432,452.6842,452.3237,452.4503,5319.0
2024-06-11 15:10:00,464.23,464.37,463.98,463.98,4577.0,452.3139,452.4503,452.0703,452.0703,4577.0
2024-06-11 15:15:00,463.97,463.98,463.57,463.62,4324.0,452.0606,452.0703,451.6709,451.7196,4324.0
2024-06-11 15:20:00,463.66,463.76,463.54,463.54,6894.0,451.7586,451.856,451.6416,451.6416,6894.0
2024-06-11 15:25:00,463.61,464.05,463.6,463.87,19336.0,451.7098,452.1386,451.7001,451.9632,19336.0
2024-06-11 15:30:00,463.85,463.85,463.58,463.58,7539.0,451.9437,451.9437,451.6806,451.6806,7539.0
2024-06-11 15:35:00,463.64,463.94,463.53,463.91,11209.0,451.7391,452.0314,451.6319,452.0021,11209.0
2024-06-11 15:40:00,463.95,463.95,463.56,463.77,8022.0,452.0411,452.0411,451.6611,451.8657,8022.0
2024-06-11 15:45:00,463.9,464.09,463.03,463.04,15701.0,451.9924,452.1775,451.1447,451.1545,15701.0
2024-06-11 15:50:00,462.95,463.15,462.84,463.15,10884.0,451.0668,451.2617,450.9596,451.2617,10884.0
2024-06-11 15:55:00,463.15,463.15,462.57,462.96,28959.0,451.2617,451.2617,450.6965,451.0765,28959.0
2024-06-12 09:30:00,462.3,463.23,458.35,459.0,22430.0,450.4335,451.3396,446.5849,447.2182,22430.0
2024-06-12 09:35:00,458.15,459.59,457.66,458.87,12271.0,446.39,447.793,445.9126,447.0915,12271.0
2024-06-12 09:40:00,459.31,460.53,458.92,460.5,7614.0,447.5202,448.7089,447.1402,448.6797,7614.0
2024-06-12 09:45:00,460.51,461.17,459.71,460.1,12993.0,448.6894,449.3325,447.91,448.2899,12993.0
2024-06-12 09:50:00,460.11,460.11,459.53,459.68,5437.0,448.2997,448.2997,447.7346,447.8807,5437.0
2024-06-12 09:55:00,459.6,460.5,459.54,459.54,5955.0,447.8028,448.6797,447.7443,447.7443,5955.0
2024-06-12 10:00:00,459.73,461.12,459.55,460.86,11528.0,447.9294,449.2838,447.7541,449.0304,11528.0
2024-06-12 10:05:00,461.32,461.32,459.83,460.04,8863.0,449.4786,449.4786,448.0269,448.2315,8863.0
2024-06-12 10:10:00,460.25,460.25,459.71,459.99,9066.0,448.4361,448.4361,447.91,448.1828,9066.0
2024-06-12 10:15:00,460.0,460.52,459.88,460.0,2400.0,448.1925,448.6992,448.0756,448.1925,2400.0
2024-06-12 10:20:00,459.7,460.0,459.41,459.8,5020.0,447.9002,448.1925,447.6177,447.9976,5020.0
2024-06-12 10:25:00,459.97,460.07,459.66,460.07,4832.0,448.1633,448.2607,447.8612,448.2607,4832.0
2024-06-12 10:30:00,460.12,460.4,459.94,460.19,3561.0,448.3094,448.5822,448.134,448.3776,3561.0
2024-06-12 10:35:00,460.0,460.26,459.88,459.97,4269.0,448.1925,448.4458,448.0756,448.1633,4269.0
2024-06-12 10:40:00,459.84,459.84,459.5,459.69,2251.0,448.0366,448.0366,447.7053,447.8905,2251.0
2024-06-12 10:45:00,459.73,459.88,459.5,459.88,2856.0,447.9294,448.0756,447.7053,448.0756,2856.0
2024-06-12 10:50:00,459.73,459.82,459.41,459.5,2360.0,447.9294,448.0171,447.6177,447.7053,2360.0
2024-06-12 10:55:00,459.61,459.61,459.44,459.46,830.0,447.8125,447.8125,447.6469,447.6664,830.0
2024-06-12 11:00:00,459.48,459.58,459.44,459.57,2300.0,447.6859,447.7833,447.6469,447.7735,2300.0
2024-06-12 11:05:00,459.84,459.85,459.44,459.44,1897.0,448.0366,448.0464,447.6469,447.6469,1897.0
2024-06-12 11:10:00,459.29,459.78,459.12,459.78,2207.0,447.5007,447.9782,447.3351,447.9782,2207.0
2024-06-12 11:15:00,459.86,459.9,459.68,459.73,2186.0,448.0561,448.0951,447.8807,447.9294,2186.0
2024-06-12 11:20:00,459.67,459.83,459.67,459.72,918.0,447.871,448.0269,447.871,447.9197,918.0
2024-06-12 11:25:00,459.75,459.84,459.41,459.8,2840.0,447.9489,448.0366,447.6177,447.9976,2840.0
2024-06-12 11:30:00,459.74,460.03,459.54,459.54,2192.0,447.9392,448.2217,447.7443,447.7443,2192.0
2024-06-12 11:35:00,459.35,459.43,459.25,459.43,1040.0,447.5592,447.6371,447.4618,447.6371,1040.0
2024-06-12 11:40:00,459.25,459.9,459.25,459.67,2124.0,447.4618,448.0951,447.4618,447.871,2124.0
2024-06-12 11:45:00,459.63,459.81,459.56,459.81,1670.0,447.832,448.0074,447.7638,448.0074,1670.0
2024-06-12 11:50:00,459.64,460.0,459.64,460.0,1821.0,447.8417,448.1925,447.8417,448.1925,1821.0
2024-06-12 11:55:00,460.02,460.03,459.85,459.85,2967.0,448.212,448.2217,448.0464,448.0464,2967.0
2024-06-12 12:00:00,459.66,459.66,458.61,458.64,18170.0,447.8612,447.8612,446.8382,446.8674,18170.0
2024-06-12 12:05:00,458.9,459.4,458.87,459.27,18592.0,447.1207,447.6079,447.0915,447.4812,18592.0
2024-06-12 12:10:00,459.15,459.6,459.15,459.6,2753.0,447.3643,447.8028,447.3643,447.8028,2753.0
2024-06-12 12:15:00,459.6,459.76,459.49,459.76,2256.0,447.8028,447.9587,447.6956,447.9587,2256.0
2024-06-12 12:20:00,459.6,459.64,459.27,459.27,1529.0,447.8028,447.8417,447.4812,447.4812,1529.0
2024-06-12 12:25:00,459.42,459.51,459.38,459.5,500.0,447.6274,447.7151,447.5884,447.7053,500.0
2024-06-12 12:30:00,459.51,459.58,459.04,459.04,1128.0,447.7151,447.7833,447.2571,447.2571,1128.0
2024-06-12 12:35:00,459.2,459.2,458.9,459.16,1925.0,447.413,447.413,447.1207,447.3741,1925.0
2024-06-12 12:40:00,459.18,459.56,459.13,459.56,2460.0,447.3936,447.7638,447.3448,447.7638,2460.0
2024-06-12 12:45:00,459.69,459.69,459.37,459.37,1614.0,447.8905,447.8905,447.5787,447.5787,1614.0
2024-06-12 12:50:00,459.34,459.72,459.31,459.72,3414.0,447.5494,447.9197,447.5202,447.9197,3414.0
2024-06-12 12:55:00,459.72,460.0,459.56,459.68,10471.0,447.9197,448.1925,447.7638,447.8807,10471.0
2024-06-12 13:00:00,459.9,459.9,459.66,459.66,1000.0,448.0951,448.0951,447.8612,447.8612,1000.0
2024-06-12 13:05:00,459.77,459.77,459.55,459.59,1954.0,447.9684,447.9684,447.7541,447.793,1954.0
2024-06-12 13:10:00,459.59,459.7,459.57,459.68,1282.0,447.793,447.9002,447.7735,447.8807,1282.0
2024-06-12 13:15:00,459.65,460.02,459.62,460.02,6028.0,447.8515,448.212,447.8223,448.212,6028.0
2024-06-12 13:20:00,460.05,460.17,459.77,459.83,7298.0,448.2412,448.3581,447.9684,448.0269,7298.0
2024-06-12 13:25:00,459.93,460.22,459.86,460.0,3591.0,448.1243,448.4069,448.0561,448.1925,3591.0
2024-06-12 13:30:00,459.97,459.97,459.8,459.88,1623.0,448.1633,448.1633,447.9976,448.0756,1623.0
2024-06-12 13:35:00,459.73,459.94,459.73,459.73,4094.0,447.9294,448.134,447.9294,447.9294,4094.0
2024-06-12 13:40:00,459.78,459.82,459.35,459.35,2153.0,447.9782,448.0171,447.5592,447.5592,2153.0
2024-06-12 13:45:00,459.45,459.64,459.39,459.56,1371.0,447.6566,447.8417,447.5982,447.7638,1371.0
2024-06-12 13:50:00,459.64,460.06,459.63,460.03,2848.0,447.8417,448.251,447.832,448.2217,2848.0
2024-06-12 13:55:00,459.97,460.01,459.92,459.96,1971.0,448.1633,448.2023,448.1146,448.1535,1971.0
2024-06-12 14:00:00,459.92,459.92,458.7,459.64,8315.0,448.1146,448.1146,446.9259,447.8417,8315.0
2024-06-12 14:05:00,459.62,460.0,459.58,459.9,2089.0,447.8223,448.1925,447.7833,448.0951,2089.0
2024-06-12 14:10:00,460.0,460.08,459.83,459.94,3735.0,448.1925,448.2705,448.0269,448.134,3735.0
2024-06-12 14:15:00,459.96,460.1,459.77,459.9,2031.0,448.1535,448.2899,447.9684,448.0951,2031.0
2024-06-12 14:20:00,460.13,460.15,459.86,459.95,3001.0,448.3192,448.3387,448.0561,448.1438,3001.0
2024-06-12 14:25:00,460.0,460.55,460.0,460.15,2836.0,448.1925,448.7284,448.1925,448.3387,2836.0
2024-06-12 14:30:00,460.45,460.58,460.01,460.14,5309.0,448.631,448.7576,448.2023,448.3289,5309.0
2024-06-12 14:35:00,459.95,460.0,459.62,459.83,3415.0,448.1438,448.1925,447.8223,448.0269,3415.0
2024-06-12 14:40:00,459.94,460.06,459.71,459.76,2891.0,448.134,448.251,447.91,447.9587,2891.0
2024-06-12 14:45:00,459.75,460.2,459.75,460.07,3814.0,447.9489,448.3874,447.9489,448.2607,3814.0
2024-06-12 14:50:00,459.88,460.44,459.88,460.44,2871.0,448.0756,448.6212,448.0756,448.6212,2871.0
2024-06-12 14:55:00,460.4,460.94,460.4,460.55,8292.0,448.5822,449.1084,448.5822,448.7284,8292.0
2024-06-12 15:00:00,460.65,460.94,460.53,460.67,5746.0,448.8258,449.1084,448.7089,448.8453,5746.0
2024-06-12 15:05:00,460.51,461.03,460.51,460.88,7642.0,448.6894,449.1961,448.6894,449.0499,7642.0
2024-06-12 15:10:00,460.75,460.86,460.18,460.19,6061.0,448.9233,449.0304,448.3679,448.3776,6061.0
2024-06-12 15:15:00,460.31,460.83,460.31,460.75,8888.0,448.4946,449.0012,448.4946,448.9233,8888.0
2024-06-12 15:20:00,460.81,461.15,460.44,460.44,9951.0,448.9817,449.313,448.6212,448.6212,9951.0
2024-06-12 15:25:00,460.59,460.59,459.83,460.25,21017.0,448.7674,448.7674,448.0269,448.4361,21017.0
2024-06-12 15:30:00,460.26,460.69,460.14,460.51,7914.0,448.4458,448.8648,448.3289,448.6894,7914.0
2024-06-12 15:35:00,460.46,460.69,459.93,459.93,13853.0,448.6407,448.8648,448.1243,448.1243,13853.0
2024-06-12 15:40:00,459.9,460.16,459.72,459.78,6830.0,448.0951,448.3484,447.9197,447.9782,6830.0
2024-06-12 15:45:00,459.78,460.48,459.78,460.25,10020.0,447.9782,448.6602,447.9782,448.4361,10020.0
2024-06-12 15:50:00,460.02,460.02,459.61,460.0,7685.0,448.212,448.212,447.8125,448.1925,7685.0
2024-06-12 15:55:00,459.96,460.0,458.98,459.25,39644.0,448.1535,448.1925,447.1987,447.4618,39644.0
2024-06-13 09:30:00,458.64,458.64,457.56,458.48,17589.0,446.8674,446.8674,445.8151,446.7115,17589.0
2024-06-13 09:35:00,458.48,459.75,458.47,458.51,2246.0,446.7115,447.9489,446.7018,446.7408,2246.0
2024-06-13 09:40:00,458.61,458.61,458.27,458.3,1067.0,446.8382,446.8382,446.5069,446.5361,1067.0
2024-06-13 09:45:00,458.0,458.23,457.2,457.73,6316.0,446.2438,446.4679,445.4644,445.9808,6316.0
2024-06-13 09:50:00,457.61,457.62,457.0,457.34,10880.0,445.8639,445.8736,445.2695,445.6008,10880.0
2024-06-13 09:55:00,457.5,457.51,457.0,457.16,2586.0,445.7567,445.7664,445.2695,445.4254,2586.0
2024-06-13 10:00:00,456.71,456.79,456.31,456.31,5732.0,444.987,445.0649,444.5972,444.5972,5732.0
2024-06-13 10:05:00,456.38,456.62,456.01,456.62,3205.0,444.6654,444.8993,444.3049,444.8993,3205.0
2024-06-13 10:10:00,456.52,457.25,456.44,457.25,2633.0,444.8018,445.5131,444.7239,445.5131,2633.0
2024-06-13 10:15:00,457.33,458.01,457.28,457.97,2560.0,445.591,446.2536,445.5423,446.2146,2560.0
2024-06-13 10:20:00,457.85,458.43,457.75,457.9,4805.0,446.0977,446.6628,446.0003,446.1464,4805.0
2024-06-13 10:25:00,457.66,457.66,457.35,457.54,1831.0,445.9126,445.9126,445.6105,445.7957,1831.0
2024-06-13 10:30:00,457.4,457.87,457.21,457.46,4709.0,445.6592,446.1172,445.4741,445.7177,4709.0
2024-06-13 10:35:00,457.53,457.81,457.08,457.08,5345.0,445.7859,446.0587,445.3475,445.3475,5345.0
2024-06-13 10:40:00,457.24,457.24,456.97,457.02,1996.0,445.5034,445.5034,445.2403,445.289,1996.0
2024-06-13 10:45:00,457.15,457.49,457.15,457.29,1810.0,445.4157,445.7469,445.4157,445.5521,1810.0
2024-06-13 10:50:00,457.38,458.18,457.34,457.87,11823.0,445.6398,446.4192,445.6008,446.1172,11823.0
2024-06-13 10:55:00,457.91,458.06,457.91,458.03,3792.0,446.1562,446.3023,446.1562,446.2731,3792.0
2024-06-13 11:00:00,457.95,457.95,457.23,457.42,7165.0,446.1951,446.1951,445.4936,445.6787,7165.0
2024-06-13 11:05:00,457.17,457.17,456.38,456.38,1372.0,445.4351,445.4351,444.6654,444.6654,1372.0
2024-06-13 11:10:00,456.85,456.86,456.47,456.76,2173.0,445.1234,445.1331,444.7531,445.0357,2173.0
2024-06-13 11:15:00,456.78,456.83,456.67,456.83,900.0,445.0552,445.1039,444.948,445.1039,900.0
2024-06-13 11:20:00,456.82,457.1,456.77,457.02,1615.0,445.0941,445.3669,445.0454,445.289,1615.0
2024-06-13 11:25:00,457.02,457.28,457.02,457.28,1099.0,445.289,445.5423,445.289,445.5423,1099.0
2024-06-13 11:30:00,457.25,457.25,456.57,456.78,1740.0,445.5131,445.5131,444.8506,445.0552,1740.0
2024-06-13 11:35:00,456.67,457.1,456.67,457.04,1233.0,444.948,445.3669,444.948,445.3085,1233.0
2024-06-13 11:40:00,457.09,457.84,456.88,457.23,17623.0,445.3572,446.088,445.1526,445.4936,17623.0
2024-06-13 11:45:00,456.98,457.24,456.9,457.12,2208.0,445.25,445.5034,445.1721,445.3864,2208.0
2024-06-13 11:50:00,457.15,457.24,457.11,457.22,1204.0,445.4157,445.5034,445.3767,445.4839,1204.0
2024-06-13 11:55:00,457.12,457.24,457.04,457.24,920.0,445.3864,445.5034,445.3085,445.5034,920.0
2024-06-13 12:00:00,456.81,456.86,456.53,456.74,979.0,445.0844,445.1331,444.8116,445.0162,979.0
2024-06-13 12:05:00,456.8,456.81,456.65,456.71,800.0,445.0746,445.0844,444.9285,444.987,800.0
2024-06-13 12:10:00,456.74,457.29,456.7,457.13,1640.0,445.0162,445.5521,444.9772,445.3962,1640.0
2024-06-13 12:15:00,457.08,457.08,456.58,456.78,2036.0,445.3475,445.3475,444.8603,445.0552,2036.0
2024-06-13 12:20:00,456.81,457.14,456.81,456.98,1853.0,445.0844,445.4059,445.0844,445.25,1853.0
2024-06-13 12:25:00,457.04,457.04,456.82,456.82,711.0,445.3085,445.3085,445.0941,445.0941,711.0
2024-06-13 12:30:00,457.06,457.48,457.04,457.48,5742.0,445.328,445.7372,445.3085,445.7372,5742.0
2024-06-13 12:35:00,457.76,457.9,457.68,457.71,1630.0,446.01,446.1464,445.9321,445.9613,1630.0
2024-06-13 12:40:00,457.77,457.77,457.67,457.69,470.0,446.0197,446.0197,445.9223,445.9418,470.0
2024-06-13 12:45:00,457.85,457.85,457.4,457.4,1035.0,446.0977,446.0977,445.6592,445.6592,1035.0
2024-06-13 12:50:00,457.56,457.66,457.43,457.54,3112.0,445.8151,445.9126,445.6885,445.7957,3112.0
2024-06-13 12:55:00,457.46,457.54,457.42,457.51,2550.0,445.7177,445.7957,445.6787,445.7664,2550.0
2024-06-13 13:00:00,457.6,457.86,457.54,457.7,1869.0,445.8541,446.1074,445.7957,445.9515,1869.0
2024-06-13 13:05:00,457.87,457.87,457.82,457.83,347.0,446.1172,446.1172,446.0685,446.0782,347.0
2024-06-13 13:10:00,457.7,457.91,457.61,457.61,1355.0,445.9515,446.1562,445.8639,445.8639,1355.0
2024-06-13 13:15:00,457.69,457.85,457.69,457.7,1582.0,445.9418,446.0977,445.9418,445.9515,1582.0
2024-06-13 13:20:00,457.66,457.91,457.65,457.91,2294.0,445.9126,446.1562,445.9028,446.1562,2294.0
2024-06-13 13:25:00,457.87,458.12,457.75,458.11,1465.0,446.1172,446.3608,446.0003,446.351,1465.0
2024-06-13 13:30:00,458.15,458.16,458.05,458.07,700.0,446.39,446.3997,446.2926,446.312,700.0
2024-06-13 13:35:00,458.25,458.44,458.25,458.44,1460.0,446.4874,446.6726,446.4874,446.6726,1460.0
2024-06-13 13:40:00,458.44,458.51,458.34,458.35,1627.0,446.6726,446.7408,446.5751,446.5849,1627.0
2024-06-13 13:45:00,458.11,458.3,458.11,458.15,546.0,446.351,446.5361,446.351,446.39,546.0
2024-06-13 13:50:00,458.23,458.23,457.87,457.97,2634.0,446.4679,446.4679,446.1172,446.2146,2634.0
2024-06-13 13:55:00,458.08,458.2,457.86,457.86,895.0,446.3218,446.4387,446.1074,446.1074,895.0
2024-06-13 14:00:00,457.92,458.11,457.92,457.96,1668.0,446.1659,446.351,446.1659,446.2049,1668.0
2024-06-13 14:05:00,458.06,458.25,457.99,458.08,1483.0,446.3023,446.4874,446.2341,446.3218,1483.0
2024-06-13 14:10:00,458.19,458.2,458.14,458.19,610.0,446.429,446.4387,446.3803,446.429,610.0
2024-06-13 14:15:00,458.06,458.92,458.06,458.71,3553.0,446.3023,447.1402,446.3023,446.9356,3553.0
2024-06-13 14:20:00,458.67,458.94,458.51,458.94,2081.0,446.8966,447.1597,446.7408,447.1597,2081.0
2024-06-13 14:25:00,458.88,459.01,458.66,458.79,2148.0,447.1013,447.2279,446.8869,447.0136,2148.0
2024-06-13 14:30:00,458.62,458.91,458.48,458.91,1544.0,446.8479,447.1305,446.7115,447.1305,1544.0
2024-06-13 14:35:00,458.87,458.87,458.66,458.69,1081.0,447.0915,447.0915,446.8869,446.9161,1081.0
2024-06-13 14:40:00,458.71,458.84,458.7,458.78,2111.0,446.9356,447.0623,446.9259,447.0038,2111.0
2024-06-13 14:45:00,458.84,458.84,458.64,458.66,1008.0,447.0623,447.0623,446.8674,446.8869,1008.0
2024-06-13 14:50:00,458.67,458.68,458.31,458.53,6444.0,446.8966,446.9064,446.5459,446.7602,6444.0
2024-06-13 14:55:00,458.52,458.69,458.45,458.69,2572.0,446.7505,446.9161,446.6823,446.9161,2572.0
2024-06-13 15:00:00,458.9,459.01,458.8,458.96,2387.0,447.1207,447.2279,447.0233,447.1792,2387.0
2024-06-13 15:05:00,458.96,459.01,458.53,458.53,1965.0,447.1792,447.2279,446.7602,446.7602,1965.0
2024-06-13 15:10:00,458.57,458.62,458.23,458.23,2224.0,446.7992,446.8479,446.4679,446.4679,2224.0
2024-06-13 15:15:00,458.3,458.3,457.41,457.56,3395.0,446.5361,446.5361,445.669,445.8151,3395.0
2024-06-13 15:20:00,457.63,458.68,457.55,458.68,3635.0,445.8833,446.9064,445.8054,446.9064,3635.0
2024-06-13 15:25:00,458.65,458.78,457.96,458.03,6297.0,446.8772,447.0038,446.2049,446.2731,6297.0
2024-06-13 15:30:00,458.04,458.1,457.35,457.35,6178.0,446.2828,446.3413,445.6105,445.6105,6178.0
2024-06-13 15:35:00,457.36,458.29,457.32,458.29,6508.0,445.6203,446.5264,445.5813,446.5264,6508.0
2024-06-13 15:40:00,458.47,458.51,458.27,458.36,7606.0,446.7018,446.7408,446.5069,446.5946,7606.0
2024-06-13 15:45:00,458.36,458.85,458.12,458.8,6092.0,446.5946,447.072,446.3608,447.0233,6092.0
2024-06-13 15:50:00,458.68,458.92,458.56,458.9,3607.0,446.9064,447.1402,446.7895,447.1207,3607.0
2024-06-13 15:55:00,458.84,458.87,457.74,458.27,23528.0,447.0623,447.0915,445.9905,446.5069,23528.0
2024-06-14 09:30:00,456.5,457.2,455.65,456.76,14934.0,444.7823,445.4644,443.9542,445.0357,14934.0
2024-06-14 09:35:00,456.6,457.54,456.48,457.54,1300.0,444.8798,445.7957,444.7629,445.7957,1300.0
2024-06-14 09:40:00,457.69,458.56,457.59,457.6,2110.0,445.9418,446.7895,445.8444,445.8541,2110.0
2024-06-14 09:45:00,457.64,457.65,457.24,457.25,1336.0,445.8931,445.9028,445.5034,445.5131,1336.0
2024-06-14 09:50:00,457.3,457.3,456.48,456.67,2710.0,445.5618,445.5618,444.7629,444.948,2710.0
2024-06-14 09:55:00,456.82,456.87,456.31,456.31,2924.0,445.0941,445.1428,444.5972,444.5972,2924.0
2024-06-14 10:00:00,456.28,456.42,455.85,456.08,5605.0,444.568,444.7044,444.149,444.3731,5605.0
2024-06-14 10:05:00,456.05,456.74,455.79,456.68,4592.0,444.3439,445.0162,444.0906,444.9577,4592.0
2024-06-14 10:10:00,456.72,456.72,456.29,456.3,2241.0,444.9967,444.9967,444.5777,444.5875,2241.0
2024-06-14 10:15:00,456.28,456.41,456.0,456.0,1647.0,444.568,444.6947,444.2952,444.2952,1647.0
2024-06-14 10:20:00,455.9,456.57,455.8,456.01,4965.0,444.1977,444.8506,444.1003,444.3049,4965.0
2024-06-14 10:25:00,455.6,455.78,455.55,455.58,1573.0,443.9054,444.0808,443.8567,443.886,1573.0
2024-06-14 10:30:00,455.31,455.4,454.68,455.33,3743.0,443.6229,443.7106,443.0091,443.6424,3743.0
2024-06-14 10:35:00,454.83,455.18,454.66,454.92,1782.0,443.1552,443.4962,442.9896,443.2429,1782.0
2024-06-14 10:40:00,454.84,455.19,454.44,455.14,3253.0,443.165,443.506,442.7752,443.4573,3253.0
2024-06-14 10:45:00,455.17,455.33,454.92,455.13,1414.0,443.4865,443.6424,443.2429,443.4475,1414.0
2024-06-14 10:50:00,455.03,455.35,455.02,455.35,1921.0,443.3501,443.6619,443.3403,443.6619,1921.0
2024-06-14 10:55:00,455.31,455.44,455.16,455.44,2176.0,443.6229,443.7496,443.4767,443.7496,2176.0
2024-06-14 11:00:00,455.42,455.42,455.0,455.03,1576.0,443.7301,443.7301,443.3208,443.3501,1576.0
2024-06-14 11:05:00,454.8,454.92,454.69,454.92,1000.0,443.126,443.2429,443.0188,443.2429,1000.0
2024-06-14 11:10:00,454.86,455.14,454.86,455.13,1574.0,443.1844,443.4573,443.1844,443.4475,1574.0
2024-06-14 11:15:00,454.97,455.46,454.94,455.45,1925.0,443.2916,443.769,443.2624,443.7593,1925.0
2024-06-14 11:20:00,455.49,456.04,455.46,455.93,2406.0,443.7983,444.3342,443.769,444.227,2406.0
2024-06-14 11:25:00,456.05,456.33,456.04,456.1,1754.0,444.3439,444.6167,444.3342,444.3926,1754.0
2024-06-14 11:30:00,456.16,456.87,456.15,456.69,5870.0,444.4511,445.1428,444.4413,444.9675,5870.0
2024-06-14 11:35:00,456.67,456.87,456.08,456.08,3962.0,444.948,445.1428,444.3731,444.3731,3962.0
2024-06-14 11:40:00,455.91,456.23,455.85,456.09,2752.0,444.2075,444.5193,444.149,444.3829,2752.0
2024-06-14 11:45:00,456.1,456.1,455.6,455.99,1750.0,444.3926,444.3926,443.9054,444.2854,1750.0
2024-06-14 11:50:00,455.93,456.03,455.71,455.72,3038.0,444.227,444.3244,444.0126,444.0224,3038.0
2024-06-14 11:55:00,455.98,456.57,455.87,456.44,3962.0,444.2757,444.8506,444.1685,444.7239,3962.0
2024-06-14 12:00:00,456.43,456.57,455.84,455.88,4865.0,444.7141,444.8506,444.1393,444.1783,4865.0
2024-06-14 12:05:00,455.78,456.14,455.78,456.14,928.0,444.0808,444.4316,444.0808,444.4316,928.0
2024-06-14 12:10:00,456.38,456.75,456.38,456.75,2322.0,444.6654,445.0259,444.6654,445.0259,2322.0
2024-06-14 12:15:00,456.47,456.5,456.35,456.35,650.0,444.7531,444.7823,444.6362,444.6362,650.0
2024-06-14 12:20:00,456.16,456.42,456.16,456.3,692.0,444.4511,444.7044,444.4511,444.5875,692.0
2024-06-14 12:25:00,456.3,456.3,456.15,456.16,800.0,444.5875,444.5875,444.4413,444.4511,800.0
2024-06-14 12:30:00,456.04,456.25,455.92,456.14,2166.0,444.3342,444.5388,444.2172,444.4316,2166.0
2024-06-14 12:35:00,456.33,456.4,456.09,456.22,1327.0,444.6167,444.6849,444.3829,444.5095,1327.0
2024-06-14 12:40:00,456.15,456.34,455.85,456.27,2307.0,444.4413,444.6265,444.149,444.5583,2307.0
2024-06-14 12:45:00,456.25,456.35,456.01,456.13,1417.0,444.5388,444.6362,444.3049,444.4218,1417.0
2024-06-14 12:50:00,456.21,456.31,456.0,456.0,636.0,444.4998,444.5972,444.2952,444.2952,636.0
2024-06-14 12:55:00,456.06,456.48,455.93,456.42,2600.0,444.3536,444.7629,444.227,444.7044,2600.0
2024-06-14 13:00:00,456.34,456.47,456.34,456.38,511.0,444.6265,444.7531,444.6265,444.6654,511.0
2024-06-14 13:05:00,456.48,456.79,456.37,456.59,2778.0,444.7629,445.0649,444.6557,444.87,2778.0
2024-06-14 13:10:00,456.55,456.56,456.52,456.56,1026.0,444.8311,444.8408,444.8018,444.8408,1026.0
2024-06-14 13:15:00,456.43,456.51,456.31,456.43,2955.0,444.7141,444.7921,444.5972,444.7141,2955.0
2024-06-14 13:20:00,456.36,456.62,456.34,456.62,2557.0,444.6459,444.8993,444.6265,444.8993,2557.0
2024-06-14 13:25:00,456.52,456.82,456.52,456.62,4226.0,444.8018,445.0941,444.8018,444.8993,4226.0
2024-06-14 13:30:00,456.61,456.7,456.2,456.2,2970.0,444.8895,444.9772,444.49,444.49,2970.0
2024-06-14 13:35:00,456.35,456.38,456.07,456.19,4138.0,444.6362,444.6654,444.3634,444.4803,4138.0
2024-06-14 13:40:00,456.11,456.26,456.03,456.11,2676.0,444.4024,444.5485,444.3244,444.4024,2676.0
2024-06-14 13:45:00,456.17,456.38,456.16,456.31,2988.0,444.4608,444.6654,444.4511,444.5972,2988.0
2024-06-14 13:50:00,456.2,456.35,456.05,456.05,1919.0,444.49,444.6362,444.3439,444.3439,1919.0
2024-06-14 13:55:00,456.05,456.24,455.99,456.07,1962.0,444.3439,444.529,444.2854,444.3634,1962.0
2024-06-14 14:00:00,456.08,456.24,455.9,455.98,4896.0,444.3731,444.529,444.1977,444.2757,4896.0
2024-06-14 14:05:00,455.95,456.12,455.91,456.02,1457.0,444.2465,444.4121,444.2075,444.3147,1457.0
2024-06-14 14:10:00,456.02,456.15,455.94,455.95,3299.0,444.3147,444.4413,444.2367,444.2465,3299.0
2024-06-14 14:15:00,455.95,456.24,455.94,456.18,2354.0,444.2465,444.529,444.2367,444.4706,2354.0
2024-06-14 14:20:00,456.16,456.29,456.16,456.23,1009.0,444.4511,444.5777,444.4511,444.5193,1009.0
2024-06-14 14:25:00,456.34,456.47,456.31,456.41,3139.0,444.6265,444.7531,444.5972,444.6947,3139.0
2024-06-14 14:30:00,456.49,456.49,456.31,456.4,1292.0,444.7726,444.7726,444.5972,444.6849,1292.0
2024-06-14 14:35:00,456.39,456.49,456.27,456.27,2223.0,444.6752,444.7726,444.5583,444.5583,2223.0
2024-06-14 14:40:00,456.21,456.49,456.15,456.48,2043.0,444.4998,444.7726,444.4413,444.7629,2043.0
2024-06-14 14:45:00,456.54,456.71,456.52,456.69,2092.0,444.8213,444.987,444.8018,444.9675,2092.0
2024-06-14 14:50:00,456.69,457.0,456.69,456.99,1845.0,444.9675,445.2695,444.9675,445.2598,1845.0
2024-06-14 14:55:00,457.03,457.17,456.86,457.07,3355.0,445.2987,445.4351,445.1331,445.3377,3355.0
2024-06-14 15:00:00,457.08,457.38,456.8,456.95,4872.0,445.3475,445.6398,445.0746,445.2208,4872.0
2024-06-14 15:05:00,456.95,456.97,456.81,456.85,2049.0,445.2208,445.2403,445.0844,445.1234,2049.0
2024-06-14 15:10:00,456.77,456.78,456.63,456.64,1169.0,445.0454,445.0552,444.909,444.9188,1169.0
2024-06-14 15:15:00,456.65,456.66,456.3,456.35,2731.0,444.9285,444.9382,444.5875,444.6362,2731.0
2024-06-14 15:20:00,456.5,456.5,456.26,456.35,2595.0,444.7823,444.7823,444.5485,444.6362,2595.0
2024-06-14 15:25:00,456.34,456.56,456.3,456.56,2760.0,444.6265,444.8408,444.5875,444.8408,2760.0
2024-06-14 15:30:00,456.57,456.85,456.52,456.55,2790.0,444.8506,445.1234,444.8018,444.8311,2790.0
2024-06-14 15:35:00,456.51,456.81,456.5,456.81,3208.0,444.7921,445.0844,444.7823,445.0844,3208.0
2024-06-14 15:40:00,456.8,456.83,456.5,456.5,3314.0,445.0746,445.1039,444.7823,444.7823,3314.0
2024-06-14 15:45:00,456.55,457.09,456.52,457.03,3759.0,444.8311,445.3572,444.8018,445.2987,3759.0
2024-06-14 15:50:00,456.99,457.45,456.99,457.27,4575.0,445.2598,445.708,445.2598,445.5326,4575.0
2024-06-14 15:55:00,457.31,458.44,457.13,458.22,33077.0,445.5716,446.6726,445.3962,446.4582,33077.0
2024-06-17 09:30:00,457.75,458.52,456.52,458.17,15578.0,446.0003,446.7505,444.8018,446.4095,15578.0
2024-06-17 09:35:00,458.17,458.53,456.56,456.56,3253.0,446.4095,446.7602,444.8408,444.8408,3253.0
2024-06-17 09:40:00,457.06,457.07,456.3,456.61,5439.0,445.328,445.3377,444.5875,444.8895,5439.0
2024-06-17 09:45:00,456.64,457.71,456.53,457.67,7943.0,444.9188,445.9613,444.8116,445.9223,7943.0
2024-06-17 09:50:00,457.68,458.6,457.68,458.08,6802.0,445.9321,446.8284,445.9321,446.3218,6802.0
2024-06-17 09:55:00,458.56,458.7,457.96,458.32,4178.0,446.7895,446.9259,446.2049,446.5556,4178.0
2024-06-17 10:00:00,458.29,458.93,458.27,458.76,2944.0,446.5264,447.15,446.5069,446.9843,2944.0
2024-06-17 10:05:00,458.78,459.04,458.71,458.89,2753.0,447.0038,447.2571,446.9356,447.111,2753.0
2024-06-17 10:10:00,458.82,458.87,457.4,457.7,5150.0,447.0428,447.0915,445.6592,445.9515,5150.0
2024-06-17 10:15:00,457.7,457.7,457.03,457.3,3754.0,445.9515,445.9515,445.2987,445.5618,3754.0
2024-06-17 10:20:00,457.3,457.52,456.77,457.18,9226.0,445.5618,445.7762,445.0454,445.4449,9226.0
2024-06-17 10:25:00,457.39,458.31,457.24,458.03,6014.0,445.6495,446.5459,445.5034,446.2731,6014.0
2024-06-17 10:30:00,458.08,458.23,457.8,457.81,3566.0,446.3218,446.4679,446.049,446.0587,3566.0
2024-06-17 10:35:00,457.71,457.71,457.0,457.11,2152.0,445.9613,445.9613,445.2695,445.3767,2152.0
2024-06-17 10:40:00,457.19,457.45,457.07,457.43,2222.0,445.4546,445.708,445.3377,445.6885,2222.0
2024-06-17 10:45:00,457.52,458.1,457.29,457.8,2417.0,445.7762,446.3413,445.5521,446.049,2417.0
2024-06-17 10:50:00,457.9,458.3,457.87,458.09,1240.0,446.1464,446.5361,446.1172,446.3315,1240.0
2024-06-17 10:55:00,458.09,458.22,457.73,457.9,4763.0,446.3315,446.4582,445.9808,446.1464,4763.0
2024-06-17 11:00:00,457.89,457.99,457.73,457.98,700.0,446.1367,446.2341,445.9808,446.2244,700.0
2024-06-17 11:05:00,457.86,458.33,457.72,458.33,4378.0,446.1074,446.5654,445.971,446.5654,4378.0
2024-06-17 11:10:00,458.41,458.98,458.35,458.78,1692.0,446.6433,447.1987,446.5849,447.0038,1692.0
2024-06-17 11:15:00,458.81,458.9,458.67,458.9,1993.0,447.0331,447.1207,446.8966,447.1207,1993.0
2024-06-17 11:20:00,458.94,459.19,458.94,459.14,2293.0,447.1597,447.4033,447.1597,447.3546,2293.0
2024-06-17 11:25:00,459.15,459.15,458.56,458.81,2610.0,447.3643,447.3643,446.7895,447.0331,2610.0
2024-06-17 11:30:00,458.8,458.96,458.55,458.55,3208.0,447.0233,447.1792,446.7797,446.7797,3208.0
2024-06-17 11:35:00,458.76,458.76,458.3,458.31,1748.0,446.9843,446.9843,446.5361,446.5459,1748.0
2024-06-17 11:40:00,458.4,458.65,458.4,458.53,675.0,446.6336,446.8772,446.6336,446.7602,675.0
2024-06-17 11:45:00,458.53,458.6,457.99,458.25,3429.0,446.7602,446.8284,446.2341,446.4874,3429.0
2024-06-17 11:50:00,457.92,458.06,457.72,457.72,1897.0,446.1659,446.3023,445.971,445.971,1897.0
2024-06-17 11:55:00,457.52,458.22,457.52,458.05,2892.0,445.7762,446.4582,445.7762,446.2926,2892.0
2024-06-17 12:00:00,458.15,458.32,458.15,458.2,1196.0,446.39,446.5556,446.39,446.4387,1196.0
2024-06-17 12:05:00,458.2,458.38,457.98,458.2,3385.0,446.4387,446.6141,446.2244,446.4387,3385.0
2024-06-17 12:10:00,458.08,458.26,457.95,458.19,1673.0,446.3218,446.4972,446.1951,446.429,1673.0
2024-06-17 12:15:00,458.09,458.28,457.81,458.15,2241.0,446.3315,446.5167,446.0587,446.39,2241.0
2024-06-17 12:20:00,458.02,458.24,457.9,458.24,1560.0,446.2633,446.4777,446.1464,446.4777,1560.0
2024-06-17 12:25:00,458.4,458.45,458.1,458.34,1482.0,446.6336,446.6823,446.3413,446.5751,1482.0
2024-06-17 12:30:00,458.42,458.71,458.28,458.29,2940.0,446.6531,446.9356,446.5167,446.5264,2940.0
2024-06-17 12:35:00,458.25,458.25,458.11,458.2,1126.0,446.4874,446.4874,446.351,446.4387,1126.0
2024-06-17 12:40:00,458.06,458.09,457.92,457.92,686.0,446.3023,446.3315,446.1659,446.1659,686.0
2024-06-17 12:45:00,457.88,458.17,457.85,458.06,1005.0,446.1269,446.4095,446.0977,446.3023,1005.0
2024-06-17 12:50:00,458.27,458.52,458.27,458.41,1141.0,446.5069,446.7505,446.5069,446.6433,1141.0
2024-06-17 12:55:00,458.27,458.27,457.94,457.94,1427.0,446.5069,446.5069,446.1854,446.1854,1427.0
2024-06-17 13:00:00,458.07,458.07,457.7,457.87,1892.0,446.312,446.312,445.9515,446.1172,1892.0
2024-06-17 13:05:00,457.77,457.79,457.48,457.67,1058.0,446.0197,446.0392,445.7372,445.9223,1058.0
2024-06-17 13:10:00,457.58,457.71,457.38,457.49,1062.0,445.8346,445.9613,445.6398,445.7469,1062.0
2024-06-17 13:15:00,457.54,457.65,457.26,457.62,2384.0,445.7957,445.9028,445.5228,445.8736,2384.0
2024-06-17 13:20:00,457.62,457.92,457.37,457.37,2146.0,445.8736,446.1659,445.63,445.63,2146.0
2024-06-17 13:25:00,457.41,457.56,457.41,457.56,1406.0,445.669,445.8151,445.669,445.8151,1406.0
2024-06-17 13:30:00,457.41,457.87,457.41,457.72,1382.0,445.669,446.1172,445.669,445.971,1382.0
2024-06-17 13:35:00,457.74,457.8,457.64,457.71,861.0,445.9905,446.049,445.8931,445.9613,861.0
2024-06-17 13:40:00,457.57,457.67,457.5,457.55,1411.0,445.8249,445.9223,445.7567,445.8054,1411.0
2024-06-17 13:45:00,457.46,457.66,457.46,457.56,899.0,445.7177,445.9126,445.7177,445.8151,899.0
2024-06-17 13:50:00,457.5,457.66,457.49,457.63,1818.0,445.7567,445.9126,445.7469,445.8833,1818.0
2024-06-17 13:55:00,457.68,457.68,457.38,457.5,2102.0,445.9321,445.9321,445.6398,445.7567,2102.0
2024-06-17 14:00:00,457.57,457.86,457.56,457.7,1852.0,445.8249,446.1074,445.8151,445.9515,1852.0
2024-06-17 14:05:00,457.82,457.82,457.52,457.74,1914.0,446.0685,446.0685,445.7762,445.9905,1914.0
2024-06-17 14:10:00,457.79,457.88,457.64,457.65,2047.0,446.0392,446.1269,445.8931,445.9028,2047.0
2024-06-17 14:15:00,457.65,457.87,457.64,457.85,976.0,445.9028,446.1172,445.8931,446.0977,976.0
2024-06-17 14:20:00,457.85,458.0,457.85,457.93,1760.0,446.0977,446.2438,446.0977,446.1756,1760.0
2024-06-17 14:25:00,457.94,458.33,457.94,458.17,2871.0,446.1854,446.5654,446.1854,446.4095,2871.0
2024-06-17 14:30:00,458.17,458.2,458.05,458.08,1023.0,446.4095,446.4387,446.2926,446.3218,1023.0
2024-06-17 14:35:00,458.0,458.0,457.84,457.93,1646.0,446.2438,446.2438,446.088,446.1756,1646.0
2024-06-17 14:40:00,457.88,458.23,457.78,458.21,3534.0,446.1269,446.4679,446.0295,446.4485,3534.0
2024-06-17 14:45:00,458.15,458.15,457.99,457.99,1259.0,446.39,446.39,446.2341,446.2341,1259.0
2024-06-17 14:50:00,457.99,457.99,457.79,457.85,2740.0,446.2341,446.2341,446.0392,446.0977,2740.0
2024-06-17 14:55:00,457.9,457.94,457.87,457.88,826.0,446.1464,446.1854,446.1172,446.1269,826.0
2024-06-17 15:00:00,457.88,457.88,457.69,457.78,1146.0,446.1269,446.1269,445.9418,446.0295,1146.0
2024-06-17 15:05:00,457.66,457.68,457.54,457.55,981.0,445.9126,445.9321,445.7957,445.8054,981.0
2024-06-17 15:10:00,457.62,458.12,457.58,458.12,2499.0,445.8736,446.3608,445.8346,446.3608,2499.0
2024-06-17 15:15:00,458.17,458.17,457.66,457.79,4091.0,446.4095,446.4095,445.9126,446.0392,4091.0
2024-06-17 15:20:00,457.51,457.78,457.33,457.7,3867.0,445.7664,446.0295,445.591,445.9515,3867.0
2024-06-17 15:25:00,457.78,457.9,457.65,457.9,1784.0,446.0295,446.1464,445.9028,446.1464,1784.0
2024-06-17 15:30:00,457.97,458.16,457.87,458.09,2664.0,446.2146,446.3997,446.1172,446.3315,2664.0
2024-06-17 15:35:00,458.02,458.09,457.83,457.83,3554.0,446.2633,446.3315,446.0782,446.0782,3554.0
2024-06-17 15:40:00,457.87,458.16,457.84,457.98,4989.0,446.1172,446.3997,446.088,446.2244,4989.0
2024-06-17 15:45:00,457.9,458.02,457.54,457.63,6165.0,446.1464,446.2633,445.7957,445.8833,6165.0
2024-06-17 15:50:00,457.65,458.18,457.65,458.18,9560.0,445.9028,446.4192,445.9028,446.4192,9560.0
2024-06-17 15:55:00,458.22,459.14,457.89,458.92,35877.0,446.4582,447.3546,446.1367,447.1402,35877.0
2024-06-18 09:30:00,459.8,460.45,459.19,459.95,14501.0,447.9976,448.631,447.4033,448.1438,14501.0
2024-06-18 09:35:00,460.1,460.7,460.1,460.35,4726.0,448.2899,448.8745,448.2899,448.5335,4726.0
2024-06-18 09:40:00,460.61,460.7,458.68,459.01,3987.0,448.7868,448.8745,446.9064,447.2279,3987.0
2024-06-18 09:45:00,458.89,458.89,458.57,458.67,1844.0,447.111,447.111,446.7992,446.8966,1844.0
2024-06-18 09:50:00,458.98,458.98,458.11,458.35,3133.0,447.1987,447.1987,446.351,446.5849,3133.0
2024-06-18 09:55:00,458.71,458.71,457.39,457.49,3041.0,446.9356,446.9356,445.6495,445.7469,3041.0
2024-06-18 10:00:00,458.36,458.4,457.73,457.87,4849.0,446.5946,446.6336,445.9808,446.1172,4849.0
2024-06-18 10:05:00,457.92,457.99,457.45,457.69,3832.0,446.1659,446.2341,445.708,445.9418,3832.0
2024-06-18 10:10:00,457.51,458.07,457.42,457.72,3914.0,445.7664,446.312,445.6787,445.971,3914.0
2024-06-18 10:15:00,457.71,458.22,457.51,458.0,4225.0,445.9613,446.4582,445.7664,446.2438,4225.0
2024-06-18 10:20:00,458.31,458.85,458.01,458.16,6180.0,446.5459,447.072,446.2536,446.3997,6180.0
2024-06-18 10:25:00,457.97,458.43,457.87,458.08,8503.0,446.2146,446.6628,446.1172,446.3218,8503.0
2024-06-18 10:30:00,457.54,458.41,457.54,458.02,2020.0,445.7957,446.6433,445.7957,446.2633,2020.0
2024-06-18 10:35:00,458.29,458.87,458.04,458.86,1882.0,446.5264,447.0915,446.2828,447.0818,1882.0
2024-06-18 10:40:00,458.96,458.99,458.59,458.79,2363.0,447.1792,447.2084,446.8187,447.0136,2363.0
2024-06-18 10:45:00,458.9,459.21,458.9,458.99,2096.0,447.1207,447.4228,447.1207,447.2084,2096.0
2024-06-18 10:50:00,458.98,458.99,458.76,458.97,1600.0,447.1987,447.2084,446.9843,447.1889,1600.0
2024-06-18 10:55:00,458.95,459.3,458.95,459.19,1400.0,447.1695,447.5105,447.1695,447.4033,1400.0
2024-06-18 11:00:00,459.14,459.47,459.07,459.08,3338.0,447.3546,447.6761,447.2864,447.2961,3338.0
2024-06-18 11:05:00,458.91,459.54,458.9,459.42,1983.0,447.1305,447.7443,447.1207,447.6274,1983.0
2024-06-18 11:10:00,459.48,459.62,459.42,459.62,3528.0,447.6859,447.8223,447.6274,447.8223,3528.0
2024-06-18 11:15:00,459.78,459.9,459.73,459.87,1160.0,447.9782,448.0951,447.9294,448.0658,1160.0
2024-06-18 11:20:00,459.98,460.14,459.87,460.01,5887.0,448.173,448.3289,448.0658,448.2023,5887.0
2024-06-18 11:25:00,460.01,460.17,459.9,460.16,1715.0,448.2023,448.3581,448.0951,448.3484,1715.0
2024-06-18 11:30:00,460.18,460.34,459.98,460.21,4437.0,448.3679,448.5238,448.173,448.3971,4437.0
2024-06-18 11:35:00,460.13,460.13,459.87,459.87,2716.0,448.3192,448.3192,448.0658,448.0658,2716.0
2024-06-18 11:40:00,460.14,460.33,459.99,459.99,1000.0,448.3289,448.514,448.1828,448.1828,1000.0
2024-06-18 11:45:00,460.11,460.13,459.72,459.77,2094.0,448.2997,448.3192,447.9197,447.9684,2094.0
2024-06-18 11:50:00,459.91,460.12,459.87,460.12,1850.0,448.1048,448.3094,448.0658,448.3094,1850.0
2024-06-18 11:55:00,460.22,460.22,459.97,459.97,1326.0,448.4069,448.4069,448.1633,448.1633,1326.0
2024-06-18 12:00:00,459.94,460.05,459.82,460.0,983.0,448.134,448.2412,448.0171,448.1925,983.0
2024-06-18 12:05:00,460.02,460.43,460.02,460.43,1431.0,448.212,448.6115,448.212,448.6115,1431.0
2024-06-18 12:10:00,460.5,460.5,460.18,460.18,720.0,448.6797,448.6797,448.3679,448.3679,720.0
2024-06-18 12:15:00,460.13,460.29,460.12,460.14,525.0,448.3192,448.4751,448.3094,448.3289,525.0
2024-06-18 12:20:00,460.1,460.2,460.04,460.18,556.0,448.2899,448.3874,448.2315,448.3679,556.0
2024-06-18 12:25:00,460.17,460.17,459.88,459.88,2581.0,448.3581,448.3581,448.0756,448.0756,2581.0
2024-06-18 12:30:00,460.0,460.12,459.75,459.9,3624.0,448.1925,448.3094,447.9489,448.0951,3624.0
2024-06-18 12:35:00,459.77,459.93,459.66,459.93,6632.0,447.9684,448.1243,447.8612,448.1243,6632.0
2024-06-18 12:40:00,460.03,460.1,459.92,459.98,4721.0,448.2217,448.2899,448.1146,448.173,4721.0
2024-06-18 12:45:00,460.09,460.1,459.98,460.03,1238.0,448.2802,448.2899,448.173,448.2217,1238.0
2024-06-18 12:50:00,460.07,460.3,459.92,459.98,2412.0,448.2607,448.4848,448.1146,448.173,2412.0
2024-06-18 12:55:00,459.87,459.94,459.6,459.8,1567.0,448.0658,448.134,447.8028,447.9976,1567.0
2024-06-18 13:00:00,459.88,459.88,459.28,459.49,2704.0,448.0756,448.0756,447.491,447.6956,2704.0
2024-06-18 13:05:00,459.52,459.6,459.42,459.5,3073.0,447.7248,447.8028,447.6274,447.7053,3073.0
2024-06-18 13:10:00,459.44,460.12,459.43,460.12,2500.0,447.6469,448.3094,447.6371,448.3094,2500.0
2024-06-18 13:15:00,460.0,460.29,459.97,460.27,1835.0,448.1925,448.4751,448.1633,448.4556,1835.0
2024-06-18 13:20:00,460.13,460.27,460.01,460.15,6062.0,448.3192,448.4556,448.2023,448.3387,6062.0
2024-06-18 13:25:00,460.06,460.22,459.74,459.74,2200.0,448.251,448.4069,447.9392,447.9392,2200.0
2024-06-18 13:30:00,460.0,460.11,459.97,459.98,1500.0,448.1925,448.2997,448.1633,448.173,1500.0
2024-06-18 13:35:00,459.98,460.39,459.97,460.3,1328.0,448.173,448.5725,448.1633,448.4848,1328.0
2024-06-18 13:40:00,460.0,460.17,459.99,460.0,900.0,448.1925,448.3581,448.1828,448.1925,900.0
2024-06-18 13:45:00,460.19,460.21,459.99,460.21,908.0,448.3776,448.3971,448.1828,448.3971,908.0
2024-06-18 13:50:00,460.02,460.18,459.99,460.03,881.0,448.212,448.3679,448.1828,448.2217,881.0
2024-06-18 13:55:00,459.99,460.26,459.99,460.02,2346.0,448.1828,448.4458,448.1828,448.212,2346.0
2024-06-18 14:00:00,460.2,460.24,460.01,460.11,1462.0,448.3874,448.4263,448.2023,448.2997,1462.0
2024-06-18 14:05:00,460.11,460.2,459.98,460.04,2012.0,448.2997,448.3874,448.173,448.2315,2012.0
2024-06-18 14:10:00,460.11,460.12,459.76,459.85,2221.0,448.2997,448.3094,447.9587,448.0464,2221.0
2024-06-18 14:15:00,459.84,459.91,459.44,459.44,3662.0,448.0366,448.1048,447.6469,447.6469,3662.0
2024-06-18 14:20:00,459.51,459.76,459.33,459.76,2115.0,447.7151,447.9587,447.5397,447.9587,2115.0
2024-06-18 14:25:00,459.79,459.96,459.65,459.9,4132.0,447.9879,448.1535,447.8515,448.0951,4132.0
2024-06-18 14:30:00,459.95,459.99,459.95,459.99,1000.0,448.1438,448.1828,448.1438,448.1828,1000.0
2024-06-18 14:35:00,459.99,460.09,459.96,460.06,2296.0,448.1828,448.2802,448.1535,448.251,2296.0
2024-06-18 14:40:00,460.13,460.32,460.04,460.1,1647.0,448.3192,448.5043,448.2315,448.2899,1647.0
2024-06-18 14:45:00,460.06,460.25,460.01,460.05,1334.0,448.251,448.4361,448.2023,448.2412,1334.0
2024-06-18 14:50:00,460.04,460.16,460.0,460.16,2359.0,448.2315,448.3484,448.1925,448.3484,2359.0
2024-06-18 14:55:00,460.07,460.17,459.72,459.72,3630.0,448.2607,448.3581,447.9197,447.9197,3630.0
2024-06-18 15:00:00,459.85,460.1,459.85,460.0,1673.0,448.0464,448.2899,448.0464,448.1925,1673.0
2024-06-18 15:05:00,459.99,460.16,459.97,460.13,3368.0,448.1828,448.3484,448.1633,448.3192,3368.0
2024-06-18 15:10:00,460.07,460.18,459.99,459.99,2152.0,448.2607,448.3679,448.1828,448.1828,2152.0
2024-06-18 15:15:00,459.99,460.16,459.99,459.99,1900.0,448.1828,448.3484,448.1828,448.1828,1900.0
2024-06-18 15:20:00,460.07,460.17,459.96,459.96,3721.0,448.2607,448.3581,448.1535,448.1535,3721.0
2024-06-18 15:25:00,459.94,460.11,459.87,459.99,5970.0,448.134,448.2997,448.0658,448.1828,5970.0
2024-06-18 15:30:00,459.99,460.17,459.88,460.16,3819.0,448.1828,448.3581,448.0756,448.3484,3819.0
2024-06-18 15:35:00,460.19,460.26,459.99,460.0,2561.0,448.3776,448.4458,448.1828,448.1925,2561.0
2024-06-18 15:40:00,460.08,460.16,459.99,459.99,2699.0,448.2705,448.3484,448.1828,448.1828,2699.0
2024-06-18 15:45:00,460.01,460.26,459.74,459.99,6347.0,448.2023,448.4458,447.9392,448.1828,6347.0
2024-06-18 15:50:00,459.99,460.12,459.65,459.79,8043.0,448.1828,448.3094,447.8515,447.9879,8043.0
2024-06-18 15:55:00,459.69,460.31,459.54,460.31,18658.0,447.8905,448.4946,447.7443,448.4946,18658.0
2024-06-20 09:30:00,460.0,461.0,459.16,460.76,18737.0,448.1925,449.1668,447.3741,448.933,18737.0
2024-06-20 09:35:00,460.74,460.96,460.45,460.45,3092.0,448.9135,449.1279,448.631,448.631,3092.0
2024-06-20 09:40:00,460.45,460.75,459.68,460.75,3036.0,448.631,448.9233,447.8807,448.9233,3036.0
2024-06-20 09:45:00,461.12,461.94,460.97,461.94,3679.0,449.2838,450.0827,449.1376,450.0827,3679.0
2024-06-20 09:50:00,461.73,462.34,461.69,461.69,3986.0,449.8781,450.4724,449.8391,449.8391,3986.0
2024-06-20 09:55:00,461.85,462.12,460.13,460.13,2412.0,449.995,450.2581,448.3192,448.3192,2412.0
2024-06-20 10:00:00,460.15,460.78,460.15,460.78,2065.0,448.3387,448.9525,448.3387,448.9525,2065.0
2024-06-20 10:05:00,460.82,462.33,460.82,461.65,2368.0,448.9915,450.4627,448.9915,449.8002,2368.0
2024-06-20 10:10:00,461.56,462.54,461.51,462.43,2915.0,449.7125,450.6673,449.6637,450.5601,2915.0
2024-06-20 10:15:00,462.43,463.5,462.36,463.5,3019.0,450.5601,451.6027,450.4919,451.6027,3019.0
2024-06-20 10:20:00,463.25,463.72,463.2,463.26,3599.0,451.3591,451.817,451.3104,451.3688,3599.0
2024-06-20 10:25:00,463.25,463.53,463.0,463.33,2722.0,451.3591,451.6319,451.1155,451.437,2722.0
2024-06-20 10:30:00,463.15,463.19,462.75,463.1,1000.0,451.2617,451.3006,450.8719,451.2129,1000.0
2024-06-20 10:35:00,463.16,463.28,462.91,462.91,1333.0,451.2714,451.3883,451.0278,451.0278,1333.0
2024-06-20 10:40:00,463.35,463.36,462.64,462.64,2102.0,451.4565,451.4663,450.7647,450.7647,2102.0
2024-06-20 10:45:00,462.61,462.95,462.43,462.94,2611.0,450.7355,451.0668,450.5601,451.057,2611.0
2024-06-20 10:50:00,462.78,463.22,462.78,463.22,4282.0,450.9011,451.3299,450.9011,451.3299,4282.0
2024-06-20 10:55:00,463.23,463.23,462.82,463.18,2871.0,451.3396,451.3396,450.9401,451.2909,2871.0
2024-06-20 11:00:00,463.13,463.44,462.95,463.44,2191.0,451.2422,451.5442,451.0668,451.5442,2191.0
2024-06-20 11:05:00,463.3,463.38,463.18,463.3,2287.0,451.4078,451.4857,451.2909,451.4078,2287.0
2024-06-20 11:10:00,463.5,464.0,463.5,464.0,1495.0,451.6027,452.0898,451.6027,452.0898,1495.0
2024-06-20 11:15:00,463.81,464.0,463.76,463.77,3497.0,451.9047,452.0898,451.856,451.8657,3497.0
2024-06-20 11:20:00,463.72,463.72,463.13,463.13,2662.0,451.817,451.817,451.2422,451.2422,2662.0
2024-06-20 11:25:00,463.26,463.27,462.95,463.1,2228.0,451.3688,451.3786,451.0668,451.2129,2228.0
2024-06-20 11:30:00,463.15,463.15,462.8,462.88,1705.0,451.2617,451.2617,450.9206,450.9986,1705.0
2024-06-20 11:35:00,462.87,462.87,462.69,462.8,2556.0,450.9888,450.9888,450.8135,450.9206,2556.0
2024-06-20 11:40:00,462.68,463.09,462.68,463.02,1735.0,450.8037,451.2032,450.8037,451.135,1735.0
2024-06-20 11:45:00,463.11,463.57,462.91,463.45,3214.0,451.2227,451.6709,451.0278,451.554,3214.0
2024-06-20 11:50:00,463.73,463.97,463.37,463.51,4440.0,451.8268,452.0606,451.476,451.6124,4440.0
2024-06-20 11:55:00,463.5,464.0,463.5,463.77,1518.0,451.6027,452.0898,451.6027,451.8657,1518.0
2024-06-20 12:00:00,463.52,463.88,463.51,463.86,1714.0,451.6222,451.9729,451.6124,451.9534,1714.0
2024-06-20 12:05:00,463.79,463.86,463.72,463.86,1312.0,451.8852,451.9534,451.817,451.9534,1312.0
2024-06-20 12:10:00,463.95,464.15,463.93,464.14,2648.0,452.0411,452.236,452.0216,452.2262,2648.0
2024-06-20 12:15:00,464.07,464.07,463.87,464.03,1201.0,452.158,452.158,451.9632,452.1191,1201.0
2024-06-20 12:20:00,464.0,464.24,463.99,464.02,2702.0,452.0898,452.3237,452.0801,452.1093,2702.0
2024-06-20 12:25:00,463.97,464.26,463.8,464.18,1851.0,452.0606,452.3432,451.895,452.2652,1851.0
2024-06-20 12:30:00,464.13,464.57,463.86,464.36,4538.0,452.2165,452.6452,451.9534,452.4406,4538.0
2024-06-20 12:35:00,464.22,464.3,464.05,464.25,3764.0,452.3042,452.3821,452.1386,452.3334,3764.0
2024-06-20 12:40:00,464.1,464.47,464.1,464.47,5257.0,452.1873,452.5478,452.1873,452.5478,5257.0
2024-06-20 12:45:00,464.46,464.62,464.28,464.28,2804.0,452.538,452.6939,452.3626,452.3626,2804.0
2024-06-20 12:50:00,464.29,464.64,464.17,464.64,2055.0,452.3724,452.7134,452.2555,452.7134,2055.0
2024-06-20 12:55:00,464.7,465.11,464.7,464.95,6725.0,452.7719,453.1713,452.7719,453.0154,6725.0
2024-06-20 13:00:00,465.01,465.27,464.94,465.27,3402.0,453.0739,453.3272,453.0057,453.3272,3402.0
2024-06-20 13:05:00,465.27,465.79,465.16,465.17,5125.0,453.3272,453.8339,453.2201,453.2298,5125.0
2024-06-20 13:10:00,465.17,465.17,464.93,465.02,1827.0,453.2298,453.2298,452.996,453.0837,1827.0
2024-06-20 13:15:00,465.05,465.19,464.88,465.1,4151.0,453.1129,453.2493,452.9472,453.1616,4151.0
2024-06-20 13:20:00,465.04,465.65,464.89,465.65,6107.0,453.1031,453.6975,452.957,453.6975,6107.0
2024-06-20 13:25:00,465.45,465.97,465.44,465.82,2558.0,453.5026,454.0093,453.4929,453.8631,2558.0
2024-06-20 13:30:00,466.04,466.1,465.7,466.08,7061.0,454.0775,454.1359,453.7462,454.1164,7061.0
2024-06-20 13:35:00,466.05,466.59,466.05,466.46,5932.0,454.0872,454.6134,454.0872,454.4867,5932.0
2024-06-20 13:40:00,466.46,466.75,466.27,466.27,3492.0,454.4867,454.7692,454.3016,454.3016,3492.0
2024-06-20 13:45:00,466.29,466.3,466.17,466.18,900.0,454.3211,454.3308,454.2041,454.2139,900.0
2024-06-20 13:50:00,466.38,466.39,466.0,466.15,2414.0,454.4087,454.4185,454.0385,454.1846,2414.0
2024-06-20 13:55:00,466.15,466.18,466.0,466.1,1741.0,454.1846,454.2139,454.0385,454.1359,1741.0
2024-06-20 14:00:00,466.16,466.3,466.02,466.3,2518.0,454.1944,454.3308,454.058,454.3308,2518.0
2024-06-20 14:05:00,466.2,466.34,466.06,466.34,1825.0,454.2334,454.3698,454.097,454.3698,1825.0
2024-06-20 14:10:00,466.17,466.46,466.14,466.38,2030.0,454.2041,454.4867,454.1749,454.4087,2030.0
2024-06-20 14:15:00,466.4,466.75,466.39,466.75,958.0,454.4282,454.7692,454.4185,454.7692,958.0
2024-06-20 14:20:00,466.6,466.73,466.4,466.68,2720.0,454.6231,454.7498,454.4282,454.701,2720.0
2024-06-20 14:25:00,466.56,466.63,466.44,466.58,1310.0,454.5841,454.6523,454.4672,454.6036,1310.0
2024-06-20 14:30:00,466.53,466.78,466.46,466.55,4330.0,454.5549,454.7985,454.4867,454.5744,4330.0
2024-06-20 14:35:00,466.61,467.46,466.47,466.8,15839.0,454.6328,455.461,454.4964,454.818,15839.0
2024-06-20 14:40:00,466.79,466.88,466.53,466.66,5997.0,454.8082,454.8959,454.5549,454.6816,5997.0
2024-06-20 14:45:00,466.77,467.29,466.7,467.2,4578.0,454.7887,455.2954,454.7205,455.2077,4578.0
2024-06-20 14:50:00,467.2,467.2,466.61,466.61,5737.0,455.2077,455.2077,454.6328,454.6328,5737.0
2024-06-20 14:55:00,466.64,467.28,466.45,467.13,6837.0,454.6621,455.2856,454.4769,455.1395,6837.0
2024-06-20 15:00:00,467.19,467.49,466.91,466.91,2976.0,455.198,455.4903,454.9251,454.9251,2976.0
2024-06-20 15:05:00,466.97,467.03,466.46,466.5,3654.0,454.9836,455.0421,454.4867,454.5257,3654.0
2024-06-20 15:10:00,466.47,466.77,466.46,466.61,4589.0,454.4964,454.7887,454.4867,454.6328,4589.0
2024-06-20 15:15:00,466.5,466.82,466.5,466.78,2613.0,454.5257,454.8374,454.5257,454.7985,2613.0
2024-06-20 15:20:00,466.62,466.83,466.51,466.73,4197.0,454.6426,454.8472,454.5354,454.7498,4197.0
2024-06-20 15:25:00,466.65,466.73,466.32,466.65,4661.0,454.6718,454.7498,454.3503,454.6718,4661.0
2024-06-20 15:30:00,466.75,466.84,466.53,466.82,4130.0,454.7692,454.8569,454.5549,454.8374,4130.0
2024-06-20 15:35:00,466.91,466.98,466.18,466.4,7711.0,454.9251,454.9933,454.2139,454.4282,7711.0
2024-06-20 15:40:00,466.55,466.72,466.33,466.35,6875.0,454.5744,454.74,454.36,454.3795,6875.0
2024-06-20 15:45:00,466.4,466.56,465.78,465.85,10450.0,454.4282,454.5841,453.8241,453.8923,10450.0
2024-06-20 15:50:00,465.6,466.56,465.6,466.37,11865.0,453.6488,454.5841,453.6488,454.399,11865.0
2024-06-20 15:55:00,466.45,466.45,466.06,466.38,34956.0,454.4769,454.4769,454.097,454.4087,34956.0
2024-06-21 09:30:00,467.15,467.15,465.4,466.34,131657.0,455.159,455.159,453.4539,454.3698,131657.0
2024-06-21 09:35:00,465.49,466.03,465.0,465.0,4672.0,453.5416,454.0677,453.0642,453.0642,4672.0
2024-06-21 09:40:00,464.4,464.97,464.39,464.52,1908.0,452.4796,453.0349,452.4698,452.5965,1908.0
2024-06-21 09:45:00,464.26,464.62,463.65,464.62,13660.0,452.3432,452.6939,451.7488,452.6939,13660.0
2024-06-21 09:50:00,465.02,467.85,465.02,467.67,6354.0,453.0837,455.841,453.0837,455.6656,6354.0
2024-06-21 09:55:00,467.48,467.55,466.63,467.15,4770.0,455.4805,455.5487,454.6523,455.159,4770.0
2024-06-21 10:00:00,467.06,467.43,466.47,467.11,2815.0,455.0713,455.4318,454.4964,455.12,2815.0
2024-06-21 10:05:00,467.21,467.71,467.02,467.17,2108.0,455.2174,455.7046,455.0323,455.1785,2108.0
2024-06-21 10:10:00,467.42,467.65,466.92,466.97,1674.0,455.422,455.6461,454.9349,454.9836,1674.0
2024-06-21 10:15:00,466.77,466.94,466.4,466.4,2138.0,454.7887,454.9544,454.4282,454.4282,2138.0
2024-06-21 10:20:00,466.54,466.91,466.43,466.81,2693.0,454.5646,454.9251,454.4575,454.8277,2693.0
2024-06-21 10:25:00,466.67,467.11,466.65,466.8,1748.0,454.6913,455.12,454.6718,454.818,1748.0
2024-06-21 10:30:00,466.93,467.13,466.59,466.75,2117.0,454.9446,455.1395,454.6134,454.7692,2117.0
2024-06-21 10:35:00,466.92,467.45,466.83,467.45,1305.0,454.9349,455.4513,454.8472,455.4513,1305.0
2024-06-21 10:40:00,467.8,467.8,467.16,467.16,2089.0,455.7923,455.7923,455.1687,455.1687,2089.0
2024-06-21 10:45:00,467.29,467.31,466.94,466.94,300.0,455.2954,455.3149,454.9544,454.9544,300.0
2024-06-21 10:50:00,467.2,467.44,467.19,467.33,775.0,455.2077,455.4415,455.198,455.3344,775.0
2024-06-21 10:55:00,467.28,467.28,467.11,467.12,300.0,455.2856,455.2856,455.12,455.1297,300.0
2024-06-21 11:00:00,467.3,467.8,467.3,467.8,1628.0,455.3051,455.7923,455.3051,455.7923,1628.0
2024-06-21 11:05:00,467.66,468.16,467.66,468.16,2147.0,455.6559,456.1431,455.6559,456.1431,2147.0
2024-06-21 11:10:00,468.41,468.41,467.65,467.88,1289.0,456.3866,456.3866,455.6461,455.8702,1289.0
2024-06-21 11:15:00,468.1,468.1,467.73,467.93,800.0,456.0846,456.0846,455.7241,455.919,800.0
2024-06-21 11:20:00,467.8,467.8,467.48,467.48,341.0,455.7923,455.7923,455.4805,455.4805,341.0
2024-06-21 11:25:00,467.53,467.85,467.31,467.83,1221.0,455.5292,455.841,455.3149,455.8215,1221.0
2024-06-21 11:30:00,467.57,467.73,467.47,467.69,2287.0,455.5682,455.7241,455.4708,455.6851,2287.0
2024-06-21 11:35:00,467.8,467.99,467.4,467.53,1863.0,455.7923,455.9774,455.4026,455.5292,1863.0
2024-06-21 11:40:00,467.53,467.56,467.08,467.08,4370.0,455.5292,455.5585,455.0908,455.0908,4370.0
2024-06-21 11:45:00,467.1,467.32,467.09,467.32,898.0,455.1103,455.3246,455.1005,455.3246,898.0
2024-06-21 11:50:00,467.33,467.38,467.05,467.1,1000.0,455.3344,455.3831,455.0615,455.1103,1000.0
2024-06-21 11:55:00,467.23,467.6,467.23,467.58,1446.0,455.2369,455.5974,455.2369,455.5779,1446.0
2024-06-21 12:00:00,467.49,467.8,467.49,467.8,300.0,455.4903,455.7923,455.4903,455.7923,300.0
2024-06-21 12:05:00,467.47,467.71,467.26,467.68,1347.0,455.4708,455.7046,455.2662,455.6754,1347.0
2024-06-21 12:10:00,467.57,467.6,467.43,467.44,557.0,455.5682,455.5974,455.4318,455.4415,557.0
2024-06-21 12:15:00,467.44,467.44,467.22,467.38,1308.0,455.4415,455.4415,455.2272,455.3831,1308.0
2024-06-21 12:20:00,467.27,467.48,467.25,467.4,1021.0,455.2759,455.4805,455.2564,455.4026,1021.0
2024-06-21 12:25:00,467.5,467.74,467.44,467.74,850.0,455.5,455.7338,455.4415,455.7338,850.0
2024-06-21 12:30:00,467.7,467.76,467.63,467.64,741.0,455.6949,455.7533,455.6267,455.6364,741.0
2024-06-21 12:35:00,467.73,468.03,467.73,468.03,2108.0,455.7241,456.0164,455.7241,456.0164,2108.0
2024-06-21 12:40:00,467.98,468.22,467.98,468.07,680.0,455.9677,456.2015,455.9677,456.0554,680.0
2024-06-21 12:45:00,468.02,468.23,468.0,468.23,543.0,456.0066,456.2113,455.9872,456.2113,543.0
2024-06-21 12:50:00,468.1,468.35,468.0,468.01,1987.0,456.0846,456.3282,455.9872,455.9969,1987.0
2024-06-21 12:55:00,468.11,468.11,468.05,468.05,200.0,456.0943,456.0943,456.0359,456.0359,200.0
2024-06-21 13:00:00,468.03,468.22,467.99,468.14,1291.0,456.0164,456.2015,455.9774,456.1236,1291.0
2024-06-21 13:05:00,468.37,468.41,468.09,468.09,837.0,456.3477,456.3866,456.0748,456.0748,837.0
2024-06-21 13:10:00,468.06,468.23,468.04,468.19,872.0,456.0456,456.2113,456.0261,456.1723,872.0
2024-06-21 13:15:00,468.39,468.39,468.15,468.31,1129.0,456.3671,456.3671,456.1333,456.2892,1129.0
2024-06-21 13:20:00,468.21,468.41,468.21,468.4,400.0,456.1918,456.3866,456.1918,456.3769,400.0
2024-06-21 13:25:00,468.41,468.47,468.3,468.44,600.0,456.3866,456.4451,456.2795,456.4159,600.0
2024-06-21 13:30:00,468.5,468.6,468.42,468.5,1004.0,456.4743,456.5718,456.3964,456.4743,1004.0
2024-06-21 13:35:00,468.6,468.65,468.43,468.53,2676.0,456.5718,456.6205,456.4061,456.5036,2676.0
2024-06-21 13:40:00,468.5,468.68,468.46,468.5,2849.0,456.4743,456.6497,456.4354,456.4743,2849.0
2024-06-21 13:45:00,468.6,468.79,468.55,468.72,2785.0,456.5718,456.7569,456.523,456.6887,2785.0
2024-06-21 13:50:00,468.72,468.97,468.72,468.97,1015.0,456.6887,456.9323,456.6887,456.9323,1015.0
2024-06-21 13:55:00,468.91,469.1,468.91,469.03,2264.0,456.8738,457.0589,456.8738,456.9907,2264.0
2024-06-21 14:00:00,469.0,469.35,468.87,468.87,4201.0,456.9615,457.3025,456.8348,456.8348,4201.0
2024-06-21 14:05:00,468.96,469.44,468.9,469.33,3487.0,456.9225,457.3902,456.8641,457.283,3487.0
2024-06-21 14:10:00,469.33,469.34,469.25,469.27,789.0,457.283,457.2928,457.2051,457.2246,789.0
2024-06-21 14:15:00,469.33,469.54,469.32,469.54,1427.0,457.283,457.4876,457.2733,457.4876,1427.0
2024-06-21 14:20:00,469.62,469.62,469.3,469.45,1253.0,457.5656,457.5656,457.2538,457.3999,1253.0
2024-06-21 14:25:00,469.63,469.8,469.63,469.8,697.0,457.5753,457.741,457.5753,457.741,697.0
2024-06-21 14:30:00,469.75,469.79,469.43,469.47,3909.0,457.6922,457.7312,457.3805,457.4194,3909.0
2024-06-21 14:35:00,469.51,469.65,469.32,469.62,2686.0,457.4584,457.5948,457.2733,457.5656,2686.0
2024-06-21 14:40:00,469.54,469.57,469.36,469.44,2631.0,457.4876,457.5169,457.3123,457.3902,2631.0
2024-06-21 14:45:00,469.37,469.55,469.26,469.48,4096.0,457.322,457.4974,457.2148,457.4292,4096.0
2024-06-21 14:50:00,469.47,469.62,469.31,469.44,4261.0,457.4194,457.5656,457.2635,457.3902,4261.0
2024-06-21 14:55:00,469.53,469.62,469.38,469.51,4097.0,457.4779,457.5656,457.3317,457.4584,4097.0
2024-06-21 15:00:00,469.5,469.74,469.35,469.35,2501.0,457.4487,457.6825,457.3025,457.3025,2501.0
2024-06-21 15:05:00,469.42,469.42,469.17,469.29,2202.0,457.3707,457.3707,457.1271,457.244,2202.0
2024-06-21 15:10:00,469.28,469.36,468.79,468.92,6525.0,457.2343,457.3123,456.7569,456.8835,6525.0
2024-06-21 15:15:00,468.91,468.95,468.58,468.66,9117.0,456.8738,456.9128,456.5523,456.6302,9117.0
2024-06-21 15:20:00,468.75,468.8,468.45,468.62,4202.0,456.7179,456.7666,456.4256,456.5912,4202.0
2024-06-21 15:25:00,468.54,468.54,468.0,468.32,3164.0,456.5133,456.5133,455.9872,456.2989,3164.0
2024-06-21 15:30:00,468.19,468.35,467.93,468.26,5718.0,456.1723,456.3282,455.919,456.2405,5718.0
2024-06-21 15:35:00,468.22,468.22,467.6,467.6,8784.0,456.2015,456.2015,455.5974,455.5974,8784.0
2024-06-21 15:40:00,467.52,467.57,467.23,467.49,12422.0,455.5195,455.5682,455.2369,455.4903,12422.0
2024-06-21 15:45:00,467.43,467.67,466.8,466.92,21458.0,455.4318,455.6656,454.818,454.9349,21458.0
2024-06-21 15:50:00,466.93,468.23,466.91,468.1,22549.0,454.9446,456.2113,454.9251,456.0846,22549.0
2024-06-21 15:55:00,467.94,468.12,467.05,467.79,72724.0,455.9287,456.1041,455.0615,455.7826,72724.0
2024-06-24 09:30:00,468.96,469.11,467.82,468.48,18073.0,456.9225,457.0687,455.8118,456.4548,18073.0
2024-06-24 09:35:00,468.4,471.22,468.38,471.22,7809.0,456.3769,459.1245,456.3574,459.1245,7809.0
2024-06-24 09:40:00,471.06,471.58,470.86,471.0,5821.0,458.9686,459.4753,458.7737,458.9102,5821.0
2024-06-24 09:45:00,471.18,472.89,471.0,472.74,5430.0,459.0855,460.7516,458.9102,460.6055,5430.0
2024-06-24 09:50:00,472.85,473.25,472.67,473.05,4509.0,460.7127,461.1024,460.5373,460.9075,4509.0
2024-06-24 09:55:00,472.99,473.59,472.85,473.45,6020.0,460.8491,461.4337,460.7127,461.2973,6020.0
2024-06-24 10:00:00,473.4,473.5,472.21,473.5,3889.0,461.2486,461.346,460.0891,461.346,3889.0
2024-06-24 10:05:00,473.58,473.91,473.3,473.47,5441.0,461.4239,461.7455,461.1511,461.3168,5441.0
2024-06-24 10:10:00,473.71,473.71,473.44,473.52,2829.0,461.5506,461.5506,461.2875,461.3655,2829.0
2024-06-24 10:15:00,473.61,473.82,472.89,473.07,4627.0,461.4532,461.6578,460.7516,460.927,4627.0
2024-06-24 10:20:00,473.28,473.67,473.26,473.56,3321.0,461.1316,461.5116,461.1121,461.4044,3321.0
2024-06-24 10:25:00,473.54,474.11,473.43,474.11,3355.0,461.385,461.9403,461.2778,461.9403,3355.0
2024-06-24 10:30:00,474.13,474.2,473.72,474.12,2526.0,461.9598,462.028,461.5603,461.9501,2526.0
2024-06-24 10:35:00,474.07,474.35,473.7,474.35,4278.0,461.9014,462.1742,461.5408,462.1742,4278.0
2024-06-24 10:40:00,474.71,475.29,474.66,475.23,8160.0,462.5249,463.09,462.4762,463.0316,8160.0
2024-06-24 10:45:00,475.26,475.69,474.93,475.41,4013.0,463.0608,463.4798,462.7393,463.207,4013.0
2024-06-24 10:50:00,475.5,475.68,475.16,475.27,4220.0,463.2946,463.47,462.9634,463.0705,4220.0
2024-06-24 10:55:00,475.08,475.08,474.55,474.56,2445.0,462.8854,462.8854,462.369,462.3788,2445.0
2024-06-24 11:00:00,474.56,474.56,473.72,473.9,5546.0,462.3788,462.3788,461.5603,461.7357,5546.0
2024-06-24 11:05:00,473.93,473.93,473.29,473.47,1680.0,461.7649,461.7649,461.1414,461.3168,1680.0
2024-06-24 11:10:00,473.1,473.45,472.92,473.41,2977.0,460.9563,461.2973,460.7809,461.2583,2977.0
2024-06-24 11:15:00,473.41,473.59,472.87,472.99,2000.0,461.2583,461.4337,460.7322,460.8491,2000.0
2024-06-24 11:20:00,472.87,472.9,472.53,472.6,3873.0,460.7322,460.7614,460.4009,460.4691,3873.0
2024-06-24 11:25:00,472.71,472.71,472.2,472.25,3107.0,460.5763,460.5763,460.0794,460.1281,3107.0
2024-06-24 11:30:00,472.12,472.38,472.04,472.09,3345.0,460.0014,460.2547,459.9235,459.9722,3345.0
2024-06-24 11:35:00,471.99,472.42,471.99,472.14,1492.0,459.8747,460.2937,459.8747,460.0209,1492.0
2024-06-24 11:40:00,472.35,472.39,472.08,472.08,1738.0,460.2255,460.2645,459.9624,459.9624,1738.0
2024-06-24 11:45:00,472.29,472.38,472.06,472.38,1412.0,460.167,460.2547,459.9429,460.2547,1412.0
2024-06-24 11:50:00,472.46,472.7,472.41,472.7,855.0,460.3327,460.5665,460.284,460.5665,855.0
2024-06-24 11:55:00,472.58,472.58,472.22,472.31,1654.0,460.4496,460.4496,460.0988,460.1865,1654.0
2024-06-24 12:00:00,472.42,472.43,472.29,472.29,849.0,460.2937,460.3034,460.167,460.167,849.0
2024-06-24 12:05:00,472.3,472.91,472.3,472.88,2878.0,460.1768,460.7711,460.1768,460.7419,2878.0
2024-06-24 12:10:00,472.91,473.1,472.9,473.0,2151.0,460.7711,460.9563,460.7614,460.8588,2151.0
2024-06-24 12:15:00,472.84,472.86,472.61,472.61,1207.0,460.7029,460.7224,460.4788,460.4788,1207.0
2024-06-24 12:20:00,472.73,472.85,472.52,472.85,1257.0,460.5957,460.7127,460.3911,460.7127,1257.0
2024-06-24 12:25:00,473.02,473.02,472.75,472.75,1140.0,460.8783,460.8783,460.6152,460.6152,1140.0
2024-06-24 12:30:00,472.95,472.97,472.51,472.51,1109.0,460.8101,460.8296,460.3814,460.3814,1109.0
2024-06-24 12:35:00,472.53,472.53,472.27,472.35,10619.0,460.4009,460.4009,460.1476,460.2255,10619.0
2024-06-24 12:40:00,472.27,472.62,472.16,472.62,3818.0,460.1476,460.4886,460.0404,460.4886,3818.0
2024-06-24 12:45:00,472.58,472.76,472.49,472.76,2106.0,460.4496,460.625,460.3619,460.625,2106.0
2024-06-24 12:50:00,472.69,472.69,472.5,472.64,1403.0,460.5568,460.5568,460.3717,460.5081,1403.0
2024-06-24 12:55:00,472.58,472.61,472.53,472.61,600.0,460.4496,460.4788,460.4009,460.4788,600.0
2024-06-24 13:00:00,472.53,472.53,472.16,472.34,2808.0,460.4009,460.4009,460.0404,460.2158,2808.0
2024-06-24 13:05:00,472.37,472.43,472.1,472.18,1912.0,460.245,460.3034,459.9819,460.0599,1912.0
2024-06-24 13:10:00,472.27,472.34,472.07,472.08,5803.0,460.1476,460.2158,459.9527,459.9624,5803.0
2024-06-24 13:15:00,472.06,472.1,471.9,471.95,3526.0,459.9429,459.9819,459.7871,459.8358,3526.0
2024-06-24 13:20:00,472.0,472.12,471.84,471.98,3110.0,459.8845,460.0014,459.7286,459.865,3110.0
2024-06-24 13:25:00,471.97,472.18,471.93,472.15,3033.0,459.8553,460.0599,459.8163,460.0306,3033.0
2024-06-24 13:30:00,472.09,472.37,472.03,472.06,2186.0,459.9722,460.245,459.9137,459.9429,2186.0
2024-06-24 13:35:00,472.12,472.19,471.91,471.98,905.0,460.0014,460.0696,459.7968,459.865,905.0
2024-06-24 13:40:00,472.07,472.29,472.07,472.29,856.0,459.9527,460.167,459.9527,460.167,856.0
2024-06-24 13:45:00,472.23,472.33,472.16,472.16,877.0,460.1086,460.206,460.0404,460.0404,877.0
2024-06-24 13:50:00,472.21,472.28,472.11,472.28,1548.0,460.0891,460.1573,459.9917,460.1573,1548.0
2024-06-24 13:55:00,472.16,472.17,471.82,472.0,1552.0,460.0404,460.0501,459.7091,459.8845,1552.0
2024-06-24 14:00:00,471.93,471.93,471.73,471.75,2535.0,459.8163,459.8163,459.6214,459.6409,2535.0
2024-06-24 14:05:00,471.84,472.04,471.55,471.69,5294.0,459.7286,459.9235,459.446,459.5824,5294.0
2024-06-24 14:10:00,471.88,472.07,471.84,472.05,1945.0,459.7676,459.9527,459.7286,459.9332,1945.0
2024-06-24 14:15:00,471.96,472.37,471.96,472.22,3223.0,459.8455,460.245,459.8455,460.0988,3223.0
2024-06-24 14:20:00,472.41,472.41,471.8,471.91,7126.0,460.284,460.284,459.6896,459.7968,7126.0
2024-06-24 14:25:00,472.03,472.4,471.82,472.4,3859.0,459.9137,460.2742,459.7091,460.2742,3859.0
2024-06-24 14:30:00,472.45,472.64,472.2,472.49,2186.0,460.3229,460.5081,460.0794,460.3619,2186.0
2024-06-24 14:35:00,472.55,472.87,472.53,472.62,2544.0,460.4204,460.7322,460.4009,460.4886,2544.0
2024-06-24 14:40:00,472.62,472.9,472.62,472.79,1800.0,460.4886,460.7614,460.4886,460.6542,1800.0
2024-06-24 14:45:00,472.5,472.51,472.3,472.36,1792.0,460.3717,460.3814,460.1768,460.2352,1792.0
2024-06-24 14:50:00,472.48,472.48,472.09,472.38,2936.0,460.3522,460.3522,459.9722,460.2547,2936.0
2024-06-24 14:55:00,472.08,472.08,471.76,471.79,1420.0,459.9624,459.9624,459.6506,459.6799,1420.0
2024-06-24 15:00:00,471.76,471.76,470.98,470.98,3804.0,459.6506,459.6506,458.8907,458.8907,3804.0
2024-06-24 15:05:00,471.1,471.19,470.92,471.14,2419.0,459.0076,459.0953,458.8322,459.0466,2419.0
2024-06-24 15:10:00,471.23,471.23,470.79,470.83,1309.0,459.1343,459.1343,458.7055,458.7445,1309.0
2024-06-24 15:15:00,470.82,470.92,470.56,470.56,3685.0,458.7348,458.8322,458.4814,458.4814,3685.0
2024-06-24 15:20:00,470.61,470.66,470.28,470.46,3658.0,458.5302,458.5789,458.2086,458.384,3658.0
2024-06-24 15:25:00,470.42,470.63,470.35,470.55,2238.0,458.345,458.5497,458.2768,458.4717,2238.0
2024-06-24 15:30:00,470.71,471.19,470.71,471.19,1742.0,458.6276,459.0953,458.6276,459.0953,1742.0
2024-06-24 15:35:00,471.16,471.62,471.08,471.61,7827.0,459.066,459.5142,458.9881,459.5045,7827.0
2024-06-24 15:40:00,471.62,471.79,471.47,471.65,4681.0,459.5142,459.6799,459.3681,459.5435,4681.0
2024-06-24 15:45:00,471.65,471.73,471.41,471.57,4970.0,459.5435,459.6214,459.3096,459.4655,4970.0
2024-06-24 15:50:00,471.57,472.32,471.57,471.86,9021.0,459.4655,460.1963,459.4655,459.7481,9021.0
2024-06-24 15:55:00,471.89,471.89,471.13,471.43,24089.0,459.7773,459.7773,459.0368,459.3291,24089.0
2024-06-25 09:30:00,470.82,471.62,470.35,471.62,14650.0,458.7348,459.5142,458.2768,459.5142,14650.0
2024-06-25 09:35:00,471.54,471.54,470.5,470.57,2374.0,459.4363,459.4363,458.423,458.4912,2374.0
2024-06-25 09:40:00,470.36,470.53,469.04,469.95,6559.0,458.2866,458.4522,457.0005,457.8871,6559.0
2024-06-25 09:45:00,469.58,470.6,469.58,470.31,6090.0,457.5266,458.5204,457.5266,458.2379,6090.0
2024-06-25 09:50:00,470.27,470.28,469.27,469.27,1566.0,458.1989,458.2086,457.2246,457.2246,1566.0
2024-06-25 09:55:00,468.86,469.27,468.5,468.71,3968.0,456.8251,457.2246,456.4743,456.6789,3968.0
2024-06-25 10:00:00,468.46,469.71,468.46,469.54,3743.0,456.4354,457.6533,456.4354,457.4876,3743.0
2024-06-25 10:05:00,469.37,469.52,468.99,468.99,1181.0,457.322,457.4681,456.9517,456.9517,1181.0
2024-06-25 10:10:00,468.86,468.87,468.38,468.46,1400.0,456.8251,456.8348,456.3574,456.4354,1400.0
2024-06-25 10:15:00,468.34,469.41,468.32,469.28,3221.0,456.3184,457.361,456.2989,457.2343,3221.0
2024-06-25 10:20:00,469.28,469.59,469.15,469.38,2050.0,457.2343,457.5363,457.1076,457.3317,2050.0
2024-06-25 10:25:00,469.41,469.41,468.94,468.96,1811.0,457.361,457.361,456.903,456.9225,1811.0
2024-06-25 10:30:00,468.96,468.96,468.33,468.5,4513.0,456.9225,456.9225,456.3087,456.4743,4513.0
2024-06-25 10:35:00,468.5,468.7,468.48,468.58,1070.0,456.4743,456.6692,456.4548,456.5523,1070.0
2024-06-25 10:40:00,468.69,468.94,468.35,468.35,1385.0,456.6594,456.903,456.3282,456.3282,1385.0
2024-06-25 10:45:00,468.35,468.4,468.14,468.29,1153.0,456.3282,456.3769,456.1236,456.2697,1153.0
2024-06-25 10:50:00,468.3,468.41,468.22,468.31,1214.0,456.2795,456.3866,456.2015,456.2892,1214.0
2024-06-25 10:55:00,468.04,468.08,467.6,467.83,3757.0,456.0261,456.0651,455.5974,455.8215,3757.0
2024-06-25 11:00:00,467.8,467.83,467.58,467.79,2488.0,455.7923,455.8215,455.5779,455.7826,2488.0
2024-06-25 11:05:00,467.66,467.87,467.3,467.39,2859.0,455.6559,455.8605,455.3051,455.3928,2859.0
2024-06-25 11:10:00,467.22,467.57,467.22,467.44,1101.0,455.2272,455.5682,455.2272,455.4415,1101.0
2024-06-25 11:15:00,467.28,467.38,467.21,467.38,550.0,455.2856,455.3831,455.2174,455.3831,550.0
2024-06-25 11:20:00,467.38,467.42,467.09,467.09,832.0,455.3831,455.422,455.1005,455.1005,832.0
2024-06-25 11:25:00,467.15,467.39,467.07,467.34,2112.0,455.159,455.3928,455.081,455.3441,2112.0
2024-06-25 11:30:00,467.35,467.56,467.34,467.49,1432.0,455.3538,455.5585,455.3441,455.4903,1432.0
2024-06-25 11:35:00,467.37,467.47,467.16,467.17,1125.0,455.3733,455.4708,455.1687,455.1785,1125.0
2024-06-25 11:40:00,467.28,467.52,467.24,467.43,2746.0,455.2856,455.5195,455.2467,455.4318,2746.0
2024-06-25 11:45:00,467.53,467.8,467.53,467.57,1389.0,455.5292,455.7923,455.5292,455.5682,1389.0
2024-06-25 11:50:00,467.5,467.52,467.37,467.45,1433.0,455.5,455.5195,455.3733,455.4513,1433.0
2024-06-25 11:55:00,467.31,467.36,467.13,467.14,2745.0,455.3149,455.3636,455.1395,455.1492,2745.0
2024-06-25 12:00:00,467.0,467.11,466.84,466.92,1332.0,455.0128,455.12,454.8569,454.9349,1332.0
2024-06-25 12:05:00,466.92,467.24,466.92,467.2,2570.0,454.9349,455.2467,454.9349,455.2077,2570.0
2024-06-25 12:10:00,467.45,468.0,467.44,467.95,1281.0,455.4513,455.9872,455.4415,455.9384,1281.0
2024-06-25 12:15:00,467.71,467.84,467.7,467.83,674.0,455.7046,455.8313,455.6949,455.8215,674.0
2024-06-25 12:20:00,467.51,467.65,467.45,467.57,406.0,455.5097,455.6461,455.4513,455.5682,406.0
2024-06-25 12:25:00,467.64,467.71,467.56,467.7,2250.0,455.6364,455.7046,455.5585,455.6949,2250.0
2024-06-25 12:30:00,467.53,467.53,467.33,467.4,900.0,455.5292,455.5292,455.3344,455.4026,900.0
2024-06-25 12:35:00,467.3,467.44,467.3,467.36,500.0,455.3051,455.4415,455.3051,455.3636,500.0
2024-06-25 12:40:00,467.06,467.2,466.66,466.66,3124.0,455.0713,455.2077,454.6816,454.6816,3124.0
2024-06-25 12:45:00,466.66,466.92,466.66,466.92,2172.0,454.6816,454.9349,454.6816,454.9349,2172.0
2024-06-25 12:50:00,466.87,467.16,466.87,466.95,1550.0,454.8862,455.1687,454.8862,454.9641,1550.0
2024-06-25 12:55:00,466.89,467.16,466.89,467.03,3270.0,454.9057,455.1687,454.9057,455.0421,3270.0
2024-06-25 13:00:00,467.17,467.59,467.17,467.59,891.0,455.1785,455.5877,455.1785,455.5877,891.0
2024-06-25 13:05:00,467.58,467.88,467.57,467.81,1120.0,455.5779,455.8702,455.5682,455.802,1120.0
2024-06-25 13:10:00,467.81,468.28,467.79,468.27,974.0,455.802,456.26,455.7826,456.2502,974.0
2024-06-25 13:15:00,468.18,468.44,467.87,468.11,2775.0,456.1625,456.4159,455.8605,456.0943,2775.0
2024-06-25 13:20:00,468.0,468.18,467.82,467.87,2614.0,455.9872,456.1625,455.8118,455.8605,2614.0
2024-06-25 13:25:00,468.0,468.43,468.0,468.43,1214.0,455.9872,456.4061,455.9872,456.4061,1214.0
2024-06-25 13:30:00,468.81,468.83,468.7,468.83,501.0,456.7764,456.7959,456.6692,456.7959,501.0
2024-06-25 13:35:00,468.97,469.05,468.79,468.79,1163.0,456.9323,457.0102,456.7569,456.7569,1163.0
2024-06-25 13:40:00,468.88,468.88,468.69,468.69,234.0,456.8446,456.8446,456.6594,456.6594,234.0
2024-06-25 13:45:00,468.65,469.02,468.65,468.8,2104.0,456.6205,456.981,456.6205,456.7666,2104.0
2024-06-25 13:50:00,468.48,468.91,468.48,468.71,768.0,456.4548,456.8738,456.4548,456.6789,768.0
2024-06-25 13:55:00,469.08,469.08,468.89,469.06,1283.0,457.0394,457.0394,456.8543,457.02,1283.0
2024-06-25 14:00:00,469.03,469.03,468.76,468.87,1828.0,456.9907,456.9907,456.7277,456.8348,1828.0
2024-06-25 14:05:00,468.94,468.94,468.78,468.78,799.0,456.903,456.903,456.7471,456.7471,799.0
2024-06-25 14:10:00,468.96,469.13,468.96,469.02,2873.0,456.9225,457.0882,456.9225,456.981,2873.0
2024-06-25 14:15:00,469.12,469.12,469.06,469.06,452.0,457.0784,457.0784,457.02,457.02,452.0
2024-06-25 14:20:00,469.03,469.25,469.03,469.2,903.0,456.9907,457.2051,456.9907,457.1564,903.0
2024-06-25 14:25:00,469.36,469.36,469.2,469.35,1695.0,457.3123,457.3123,457.1564,457.3025,1695.0
2024-06-25 14:30:00,469.24,469.42,469.19,469.42,1200.0,457.1953,457.3707,457.1466,457.3707,1200.0
2024-06-25 14:35:00,469.31,469.47,469.23,469.23,983.0,457.2635,457.4194,457.1856,457.1856,983.0
2024-06-25 14:40:00,469.38,469.47,469.37,469.46,936.0,457.3317,457.4194,457.322,457.4097,936.0
2024-06-25 14:45:00,469.44,469.45,468.94,469.1,3905.0,457.3902,457.3999,456.903,457.0589,3905.0
2024-06-25 14:50:00,468.94,469.03,468.68,468.68,4212.0,456.903,456.9907,456.6497,456.6497,4212.0
2024-06-25 14:55:00,468.6,468.93,468.55,468.8,3293.0,456.5718,456.8933,456.523,456.7666,3293.0
2024-06-25 15:00:00,468.78,468.78,468.37,468.63,2816.0,456.7471,456.7471,456.3477,456.601,2816.0
2024-06-25 15:05:00,468.74,469.05,468.65,468.9,1037.0,456.7082,457.0102,456.6205,456.8641,1037.0
2024-06-25 15:10:00,468.92,469.01,468.77,468.84,1569.0,456.8835,456.9712,456.7374,456.8056,1569.0
2024-06-25 15:15:00,468.97,468.97,468.81,468.94,562.0,456.9323,456.9323,456.7764,456.903,562.0
2024-06-25 15:20:00,468.79,468.88,468.65,468.73,1419.0,456.7569,456.8446,456.6205,456.6984,1419.0
2024-06-25 15:25:00,468.66,468.88,468.65,468.88,1712.0,456.6302,456.8446,456.6205,456.8446,1712.0
2024-06-25 15:30:00,468.78,468.86,468.6,468.61,1500.0,456.7471,456.8251,456.5718,456.5815,1500.0
2024-06-25 15:35:00,468.74,468.74,468.45,468.6,1300.0,456.7082,456.7082,456.4256,456.5718,1300.0
2024-06-25 15:40:00,468.63,468.63,468.36,468.36,2126.0,456.601,456.601,456.3379,456.3379,2126.0
2024-06-25 15:45:00,468.46,468.54,468.35,468.47,3234.0,456.4354,456.5133,456.3282,456.4451,3234.0
2024-06-25 15:50:00,468.45,468.77,468.22,468.45,7456.0,456.4256,456.7374,456.2015,456.4256,7456.0
2024-06-25 15:55:00,468.35,468.41,467.91,467.97,20675.0,456.3282,456.3866,455.8995,455.9579,20675.0
2024-06-26 09:30:00,467.0,467.38,464.66,465.81,18421.0,455.0128,455.3831,452.7329,453.8534,18421.0
2024-06-26 09:35:00,466.26,466.27,465.42,465.85,1114.0,454.2918,454.3016,453.4734,453.8923,1114.0
2024-06-26 09:40:00,465.73,465.82,464.46,464.47,2737.0,453.7754,453.8631,452.538,452.5478,2737.0
2024-06-26 09:45:00,464.61,464.98,464.21,464.98,2710.0,452.6842,453.0447,452.2944,453.0447,2710.0
2024-06-26 09:50:00,465.35,466.17,465.35,465.84,1515.0,453.4052,454.2041,453.4052,453.8826,1515.0
2024-06-26 09:55:00,465.83,465.83,465.4,465.55,400.0,453.8729,453.8729,453.4539,453.6,400.0
2024-06-26 10:00:00,465.5,465.5,465.06,465.34,1346.0,453.5513,453.5513,453.1226,453.3954,1346.0
2024-06-26 10:05:00,465.67,465.67,464.54,464.85,2593.0,453.717,453.717,452.616,452.918,2593.0
2024-06-26 10:10:00,464.87,464.97,464.73,464.74,600.0,452.9375,453.0349,452.8011,452.8108,600.0
2024-06-26 10:15:00,464.39,465.32,464.39,465.09,2766.0,452.4698,453.376,452.4698,453.1519,2766.0
2024-06-26 10:20:00,464.98,465.25,464.62,465.25,652.0,453.0447,453.3077,452.6939,453.3077,652.0
2024-06-26 10:25:00,464.94,465.3,464.94,465.3,300.0,453.0057,453.3565,453.0057,453.3565,300.0
2024-06-26 10:30:00,464.96,465.17,464.82,465.1,1890.0,453.0252,453.2298,452.8888,453.1616,1890.0
2024-06-26 10:35:00,464.87,464.87,464.38,464.52,1441.0,452.9375,452.9375,452.4601,452.5965,1441.0
2024-06-26 10:40:00,464.83,464.83,464.31,464.57,2075.0,452.8985,452.8985,452.3919,452.6452,2075.0
2024-06-26 10:45:00,464.3,464.3,464.09,464.23,730.0,452.3821,452.3821,452.1775,452.3139,730.0
2024-06-26 10:50:00,464.03,464.36,463.87,464.28,3403.0,452.1191,452.4406,451.9632,452.3626,3403.0
2024-06-26 10:55:00,464.37,464.68,464.37,464.68,2512.0,452.4503,452.7524,452.4503,452.7524,2512.0
2024-06-26 11:00:00,464.83,464.95,464.49,464.49,1844.0,452.8985,453.0154,452.5673,452.5673,1844.0
2024-06-26 11:05:00,464.33,464.56,464.28,464.56,825.0,452.4114,452.6355,452.3626,452.6355,825.0
2024-06-26 11:10:00,464.52,464.86,464.22,464.56,1460.0,452.5965,452.9278,452.3042,452.6355,1460.0
2024-06-26 11:15:00,464.52,464.52,464.18,464.18,732.0,452.5965,452.5965,452.2652,452.2652,732.0
2024-06-26 11:20:00,464.39,464.39,463.72,463.72,4755.0,452.4698,452.4698,451.817,451.817,4755.0
2024-06-26 11:25:00,463.79,464.82,463.72,464.55,2306.0,451.8852,452.8888,451.817,452.6257,2306.0
2024-06-26 11:30:00,464.57,464.65,464.38,464.38,727.0,452.6452,452.7231,452.4601,452.4601,727.0
2024-06-26 11:35:00,464.63,464.64,464.54,464.56,700.0,452.7037,452.7134,452.616,452.6355,700.0
2024-06-26 11:40:00,464.65,465.41,464.64,465.19,8343.0,452.7231,453.4636,452.7134,453.2493,8343.0
2024-06-26 11:45:00,465.39,465.42,465.2,465.22,6432.0,453.4442,453.4734,453.259,453.2785,6432.0
2024-06-26 11:50:00,465.35,465.47,464.98,465.47,784.0,453.4052,453.5221,453.0447,453.5221,784.0
2024-06-26 11:55:00,465.3,465.66,465.16,465.65,998.0,453.3565,453.7072,453.2201,453.6975,998.0
2024-06-26 12:00:00,465.56,465.77,465.34,465.77,2509.0,453.6098,453.8144,453.3954,453.8144,2509.0
2024-06-26 12:05:00,465.83,466.07,465.64,465.64,1400.0,453.8729,454.1067,453.6877,453.6877,1400.0
2024-06-26 12:10:00,465.83,465.83,465.82,465.82,300.0,453.8729,453.8729,453.8631,453.8631,300.0
2024-06-26 12:15:00,465.74,466.15,465.74,466.15,1247.0,453.7852,454.1846,453.7852,454.1846,1247.0
2024-06-26 12:20:00,466.17,466.17,465.87,465.9,1100.0,454.2041,454.2041,453.9118,453.9411,1100.0
2024-06-26 12:25:00,465.94,465.94,465.94,465.94,134.0,453.98,453.98,453.98,453.98,134.0
2024-06-26 12:30:00,466.0,466.0,465.64,465.85,1474.0,454.0385,454.0385,453.6877,453.8923,1474.0
2024-06-26 12:35:00,465.79,465.84,465.76,465.83,373.0,453.8339,453.8826,453.8047,453.8729,373.0
2024-06-26 12:40:00,465.89,465.89,465.84,465.84,716.0,453.9313,453.9313,453.8826,453.8826,716.0
2024-06-26 12:45:00,465.97,466.16,465.96,466.16,664.0,454.0093,454.1944,453.9995,454.1944,664.0
2024-06-26 12:50:00,466.22,466.27,465.67,465.69,2364.0,454.2528,454.3016,453.717,453.7365,2364.0
2024-06-26 12:55:00,465.95,466.19,465.95,466.19,2510.0,453.9898,454.2236,453.9898,454.2236,2510.0
2024-06-26 13:00:00,466.05,466.2,466.04,466.14,840.0,454.0872,454.2334,454.0775,454.1749,840.0
2024-06-26 13:05:00,466.06,466.2,465.81,466.2,670.0,454.097,454.2334,453.8534,454.2334,670.0
2024-06-26 13:10:00,465.94,465.94,465.94,465.94,100.0,453.98,453.98,453.98,453.98,100.0
2024-06-26 13:15:00,465.97,466.43,465.91,466.26,2316.0,454.0093,454.4575,453.9508,454.2918,2316.0
2024-06-26 13:20:00,466.21,466.56,466.21,466.56,1355.0,454.2431,454.5841,454.2431,454.5841,1355.0
2024-06-26 13:25:00,466.35,466.57,466.33,466.57,1464.0,454.3795,454.5939,454.36,454.5939,1464.0
2024-06-26 13:30:00,466.57,466.66,466.46,466.46,2200.0,454.5939,454.6816,454.4867,454.4867,2200.0
2024-06-26 13:35:00,466.53,466.77,466.46,466.58,2634.0,454.5549,454.7887,454.4867,454.6036,2634.0
2024-06-26 13:40:00,466.59,466.87,466.5,466.5,2010.0,454.6134,454.8862,454.5257,454.5257,2010.0
2024-06-26 13:45:00,466.54,466.66,466.49,466.66,800.0,454.5646,454.6816,454.5159,454.6816,800.0
2024-06-26 13:50:00,466.66,466.66,466.43,466.45,1511.0,454.6816,454.6816,454.4575,454.4769,1511.0
2024-06-26 13:55:00,466.49,466.71,466.49,466.71,550.0,454.5159,454.7303,454.5159,454.7303,550.0
2024-06-26 14:00:00,466.77,466.77,466.56,466.68,1309.0,454.7887,454.7887,454.5841,454.701,1309.0
2024-06-26 14:05:00,466.93,466.93,466.76,466.83,601.0,454.9446,454.9446,454.779,454.8472,601.0
2024-06-26 14:10:00,466.84,466.98,466.72,466.73,1046.0,454.8569,454.9933,454.74,454.7498,1046.0
2024-06-26 14:15:00,466.65,466.72,466.65,466.72,547.0,454.6718,454.74,454.6718,454.74,547.0
2024-06-26 14:20:00,466.71,466.92,466.58,466.92,1837.0,454.7303,454.9349,454.6036,454.9349,1837.0
2024-06-26 14:25:00,466.94,467.24,466.76,467.2,1421.0,454.9544,455.2467,454.779,455.2077,1421.0
2024-06-26 14:30:00,467.14,467.35,467.07,467.07,1400.0,455.1492,455.3538,455.081,455.081,1400.0
2024-06-26 14:35:00,467.25,467.44,467.09,467.26,5459.0,455.2564,455.4415,455.1005,455.2662,5459.0
2024-06-26 14:40:00,467.27,467.56,467.27,467.44,2078.0,455.2759,455.5585,455.2759,455.4415,2078.0
2024-06-26 14:45:00,467.49,467.76,467.4,467.76,1523.0,455.4903,455.7533,455.4026,455.7533,1523.0
2024-06-26 14:50:00,467.69,467.76,467.42,467.69,2883.0,455.6851,455.7533,455.422,455.6851,2883.0
2024-06-26 14:55:00,467.66,468.01,467.65,467.98,1867.0,455.6559,455.9969,455.6461,455.9677,1867.0
2024-06-26 15:00:00,467.91,468.09,467.89,467.95,1503.0,455.8995,456.0748,455.88,455.9384,1503.0
2024-06-26 15:05:00,467.96,467.99,467.79,467.89,1611.0,455.9482,455.9774,455.7826,455.88,1611.0
2024-06-26 15:10:00,467.83,468.1,467.83,468.1,816.0,455.8215,456.0846,455.8215,456.0846,816.0
2024-06-26 15:15:00,468.0,468.0,467.74,467.75,5844.0,455.9872,455.9872,455.7338,455.7436,5844.0
2024-06-26 15:20:00,467.71,467.74,467.37,467.38,2578.0,455.7046,455.7338,455.3733,455.3831,2578.0
2024-06-26 15:25:00,467.44,467.48,467.31,467.37,2310.0,455.4415,455.4805,455.3149,455.3733,2310.0
2024-06-26 15:30:00,467.38,467.4,466.87,466.94,9438.0,455.3831,455.4026,454.8862,454.9544,9438.0
2024-06-26 15:35:00,466.83,467.12,466.83,466.97,13058.0,454.8472,455.1297,454.8472,454.9836,13058.0
2024-06-26 15:40:00,467.15,467.19,466.98,467.01,3580.0,455.159,455.198,454.9933,455.0226,3580.0
2024-06-26 15:45:00,467.02,467.13,466.89,466.95,4115.0,455.0323,455.1395,454.9057,454.9641,4115.0
2024-06-26 15:50:00,466.95,467.8,466.52,467.31,10103.0,454.9641,455.7923,454.5451,455.3149,10103.0
2024-06-26 15:55:00,467.37,467.87,466.65,466.96,37420.0,455.3733,455.8605,454.6718,454.9739,37420.0
2024-06-27 09:30:00,468.88,468.88,466.63,466.9,18091.0,456.8446,456.8446,454.6523,454.9154,18091.0
2024-06-27 09:35:00,466.91,467.83,466.63,467.33,5490.0,454.9251,455.8215,454.6523,455.3344,5490.0
2024-06-27 09:40:00,467.54,468.23,467.49,468.14,6461.0,455.539,456.2113,455.4903,456.1236,6461.0
2024-06-27 09:45:00,467.89,468.07,467.33,467.67,13099.0,455.88,456.0554,455.3344,455.6656,13099.0
2024-06-27 09:50:00,467.88,468.21,466.86,466.87,11004.0,455.8702,456.1918,454.8764,454.8862,11004.0
2024-06-27 09:55:00,467.05,467.05,466.35,466.95,11619.0,455.0615,455.0615,454.3795,454.9641,11619.0
2024-06-27 10:00:00,467.03,467.26,466.91,467.14,5386.0,455.0421,455.2662,454.9251,455.1492,5386.0
2024-06-27 10:05:00,467.03,467.3,466.87,467.3,4903.0,455.0421,455.3051,454.8862,455.3051,4903.0
2024-06-27 10:10:00,467.21,467.45,466.91,467.24,9355.0,455.2174,455.4513,454.9251,455.2467,9355.0
2024-06-27 10:15:00,467.06,467.06,466.55,467.03,6538.0,455.0713,455.0713,454.5744,455.0421,6538.0
2024-06-27 10:20:00,467.12,467.41,466.83,467.21,3144.0,455.1297,455.4123,454.8472,455.2174,3144.0
2024-06-27 10:25:00,467.18,467.18,466.5,466.56,3909.0,455.1882,455.1882,454.5257,454.5841,3909.0
2024-06-27 10:30:00,466.67,467.68,466.47,467.68,6432.0,454.6913,455.6754,454.4964,455.6754,6432.0
2024-06-27 10:35:00,467.8,468.01,467.5,467.53,5061.0,455.7923,455.9969,455.5,455.5292,5061.0
2024-06-27 10:40:00,467.64,467.88,467.16,467.25,9494.0,455.6364,455.8702,455.1687,455.2564,9494.0
2024-06-27 10:45:00,467.5,468.21,467.5,468.1,5480.0,455.5,456.1918,455.5,456.0846,5480.0
2024-06-27 10:50:00,468.03,468.51,468.01,468.51,3460.0,456.0164,456.4841,455.9969,456.4841,3460.0
2024-06-27 10:55:00,468.33,468.5,467.91,468.34,4329.0,456.3087,456.4743,455.8995,456.3184,4329.0
2024-06-27 11:00:00,468.36,468.36,467.92,467.92,2285.0,456.3379,456.3379,455.9092,455.9092,2285.0
2024-06-27 11:05:00,468.11,468.51,467.97,468.5,2510.0,456.0943,456.4841,455.9579,456.4743,2510.0
2024-06-27 11:10:00,468.53,468.53,468.2,468.32,2912.0,456.5036,456.5036,456.182,456.2989,2912.0
2024-06-27 11:15:00,468.36,468.84,468.35,468.84,3193.0,456.3379,456.8056,456.3282,456.8056,3193.0
2024-06-27 11:20:00,468.56,468.56,468.4,468.54,1300.0,456.5328,456.5328,456.3769,456.5133,1300.0
2024-06-27 11:25:00,468.54,468.57,468.46,468.49,2415.0,456.5133,456.5425,456.4354,456.4646,2415.0
2024-06-27 11:30:00,468.56,468.65,468.25,468.27,12945.0,456.5328,456.6205,456.2307,456.2502,12945.0
2024-06-27 11:35:00,468.31,468.32,467.44,467.73,3671.0,456.2892,456.2989,455.4415,455.7241,3671.0
2024-06-27 11:40:00,467.59,467.97,467.51,467.92,4286.0,455.5877,455.9579,455.5097,455.9092,4286.0
2024-06-27 11:45:00,468.0,468.04,468.0,468.04,710.0,455.9872,456.0261,455.9872,456.0261,710.0
2024-06-27 11:50:00,468.04,468.15,467.8,467.98,4491.0,456.0261,456.1333,455.7923,455.9677,4491.0
2024-06-27 11:55:00,467.98,468.12,467.98,468.03,2100.0,455.9677,456.1041,455.9677,456.0164,2100.0
2024-06-27 12:00:00,468.0,468.18,467.79,468.01,1830.0,455.9872,456.1625,455.7826,455.9969,1830.0
2024-06-27 12:05:00,467.79,467.9,467.53,467.54,4700.0,455.7826,455.8897,455.5292,455.539,4700.0
2024-06-27 12:10:00,467.54,467.62,467.41,467.56,2216.0,455.539,455.6169,455.4123,455.5585,2216.0
2024-06-27 12:15:00,467.7,468.0,467.55,467.98,2294.0,455.6949,455.9872,455.5487,455.9677,2294.0
2024-06-27 12:20:00,467.99,468.2,467.97,468.15,1824.0,455.9774,456.182,455.9579,456.1333,1824.0
2024-06-27 12:25:00,468.15,468.21,468.12,468.16,1777.0,456.1333,456.1918,456.1041,456.1431,1777.0
2024-06-27 12:30:00,468.16,468.16,467.78,467.78,4857.0,456.1431,456.1431,455.7728,455.7728,4857.0
2024-06-27 12:35:00,467.89,467.93,467.4,467.4,6506.0,455.88,455.919,455.4026,455.4026,6506.0
2024-06-27 12:40:00,467.39,467.56,467.38,467.54,1880.0,455.3928,455.5585,455.3831,455.539,1880.0
2024-06-27 12:45:00,467.53,467.65,467.37,467.46,2129.0,455.5292,455.6461,455.3733,455.461,2129.0
2024-06-27 12:50:00,467.46,467.52,467.37,467.52,593.0,455.461,455.5195,455.3733,455.5195,593.0
2024-06-27 12:55:00,467.37,467.45,467.12,467.12,1714.0,455.3733,455.4513,455.1297,455.1297,1714.0
2024-06-27 13:00:00,467.06,467.06,466.82,466.88,1067.0,455.0713,455.0713,454.8374,454.8959,1067.0
2024-06-27 13:05:00,466.86,467.22,466.85,466.99,3339.0,454.8764,455.2272,454.8667,455.0031,3339.0
2024-06-27 13:10:00,466.92,467.05,466.84,467.05,2804.0,454.9349,455.0615,454.8569,455.0615,2804.0
2024-06-27 13:15:00,466.92,466.93,466.76,466.88,1922.0,454.9349,454.9446,454.779,454.8959,1922.0
2024-06-27 13:20:00,466.8,467.04,466.78,467.0,2355.0,454.818,455.0518,454.7985,455.0128,2355.0
2024-06-27 13:25:00,467.01,467.56,466.88,467.31,1388.0,455.0226,455.5585,454.8959,455.3149,1388.0
2024-06-27 13:30:00,467.23,467.23,467.21,467.21,302.0,455.2369,455.2369,455.2174,455.2174,302.0
2024-06-27 13:35:00,467.14,467.29,467.14,467.25,911.0,455.1492,455.2954,455.1492,455.2564,911.0
2024-06-27 13:40:00,467.25,467.25,467.17,467.25,1598.0,455.2564,455.2564,455.1785,455.2564,1598.0
2024-06-27 13:45:00,467.25,467.25,467.08,467.16,1517.0,455.2564,455.2564,455.0908,455.1687,1517.0
2024-06-27 13:50:00,467.22,467.22,467.08,467.09,1715.0,455.2272,455.2272,455.0908,455.1005,1715.0
2024-06-27 13:55:00,467.09,467.41,467.09,467.3,1875.0,455.1005,455.4123,455.1005,455.3051,1875.0
2024-06-27 14:00:00,467.19,467.3,467.09,467.21,975.0,455.198,455.3051,455.1005,455.2174,975.0
2024-06-27 14:05:00,467.21,467.21,466.8,466.81,4980.0,455.2174,455.2174,454.818,454.8277,4980.0
2024-06-27 14:10:00,466.8,467.14,466.8,466.9,2507.0,454.818,455.1492,454.818,454.9154,2507.0
2024-06-27 14:15:00,466.88,466.93,466.76,466.82,2140.0,454.8959,454.9446,454.779,454.8374,2140.0
2024-06-27 14:20:00,466.78,466.9,466.76,466.8,1761.0,454.7985,454.9154,454.779,454.818,1761.0
2024-06-27 14:25:00,466.78,467.06,466.76,466.79,5744.0,454.7985,455.0713,454.779,454.8082,5744.0
2024-06-27 14:30:00,466.96,466.97,466.16,466.31,3398.0,454.9739,454.9836,454.1944,454.3405,3398.0
2024-06-27 14:35:00,466.21,466.56,466.21,466.4,3940.0,454.2431,454.5841,454.2431,454.4282,3940.0
2024-06-27 14:40:00,466.34,466.34,466.1,466.16,11649.0,454.3698,454.3698,454.1359,454.1944,11649.0
2024-06-27 14:45:00,466.24,466.24,466.03,466.04,3283.0,454.2723,454.2723,454.0677,454.0775,3283.0
2024-06-27 14:50:00,466.0,466.07,465.85,465.91,2243.0,454.0385,454.1067,453.8923,453.9508,2243.0
2024-06-27 14:55:00,465.9,465.9,465.3,465.7,4142.0,453.9411,453.9411,453.3565,453.7462,4142.0
2024-06-27 15:00:00,465.71,466.15,465.69,466.15,2358.0,453.7559,454.1846,453.7365,454.1846,2358.0
2024-06-27 15:05:00,466.16,466.17,465.63,465.69,4425.0,454.1944,454.2041,453.678,453.7365,4425.0
2024-06-27 15:10:00,465.85,465.93,465.65,465.82,2034.0,453.8923,453.9703,453.6975,453.8631,2034.0
2024-06-27 15:15:00,465.92,465.95,465.74,465.88,2850.0,453.9606,453.9898,453.7852,453.9216,2850.0
2024-06-27 15:20:00,465.88,466.26,465.86,466.25,3774.0,453.9216,454.2918,453.9021,454.2821,3774.0
2024-06-27 15:25:00,466.25,466.45,466.22,466.45,2997.0,454.2821,454.4769,454.2528,454.4769,2997.0
2024-06-27 15:30:00,466.46,466.65,466.09,466.09,8095.0,454.4867,454.6718,454.1262,454.1262,8095.0
2024-06-27 15:35:00,466.2,466.53,466.12,466.41,5344.0,454.2334,454.5549,454.1554,454.438,5344.0
2024-06-27 15:40:00,466.35,467.07,466.35,466.99,5660.0,454.3795,455.081,454.3795,455.0031,5660.0
2024-06-27 15:45:00,467.02,467.22,466.66,466.66,8177.0,455.0323,455.2272,454.6816,454.6816,8177.0
2024-06-27 15:50:00,466.8,467.26,466.7,466.8,11498.0,454.818,455.2662,454.7205,454.818,11498.0
2024-06-27 15:55:00,466.78,467.27,466.48,467.27,41488.0,454.7985,455.2759,454.5062,455.2759,41488.0
2024-06-28 09:30:00,470.05,470.94,469.65,470.82,23694.0,457.9845,458.8517,457.5948,458.7348,23694.0
2024-06-28 09:35:00,470.98,471.75,469.93,470.0,5807.0,458.8907,459.6409,457.8676,457.9358,5807.0
2024-06-28 09:40:00,470.08,470.75,469.81,469.81,6717.0,458.0138,458.6666,457.7507,457.7507,6717.0
2024-06-28 09:45:00,469.96,470.13,469.55,469.92,2988.0,457.8968,458.0625,457.4974,457.8579,2988.0
2024-06-28 09:50:00,470.01,470.36,469.58,470.36,1858.0,457.9456,458.2866,457.5266,458.2866,1858.0
2024-06-28 09:55:00,470.41,470.96,469.88,469.97,7471.0,458.3353,458.8712,457.8189,457.9066,7471.0
2024-06-28 10:00:00,469.89,470.57,469.86,470.54,9503.0,457.8286,458.4912,457.7994,458.462,9503.0
2024-06-28 10:05:00,470.69,471.51,470.4,471.44,2842.0,458.6081,459.4071,458.3256,459.3389,2842.0
2024-06-28 10:10:00,471.44,471.44,470.58,470.59,6059.0,459.3389,459.3389,458.5009,458.5107,6059.0
2024-06-28 10:15:00,470.75,471.17,470.51,470.62,3987.0,458.6666,459.0758,458.4327,458.5399,3987.0
2024-06-28 10:20:00,470.86,471.12,470.58,470.71,8149.0,458.7737,459.0271,458.5009,458.6276,8149.0
2024-06-28 10:25:00,470.87,471.5,470.87,471.49,4744.0,458.7835,459.3973,458.7835,459.3876,4744.0
2024-06-28 10:30:00,471.5,471.52,470.91,471.24,7916.0,459.3973,459.4168,458.8225,459.144,7916.0
2024-06-28 10:35:00,471.33,471.48,470.43,470.5,8975.0,459.2317,459.3778,458.3548,458.423,8975.0
2024-06-28 10:40:00,470.44,470.54,469.54,469.72,2601.0,458.3645,458.462,457.4876,457.663,2601.0
2024-06-28 10:45:00,469.73,470.43,469.73,470.4,8010.0,457.6728,458.3548,457.6728,458.3256,8010.0
2024-06-28 10:50:00,470.46,471.03,470.45,470.86,3439.0,458.384,458.9394,458.3743,458.7737,3439.0
2024-06-28 10:55:00,470.86,471.4,470.7,471.4,8453.0,458.7737,459.2999,458.6179,459.2999,8453.0
2024-06-28 11:00:00,471.33,471.55,470.98,470.98,14603.0,459.2317,459.446,458.8907,458.8907,14603.0
2024-06-28 11:05:00,471.1,471.18,469.99,469.99,2396.0,459.0076,459.0855,457.9261,457.9261,2396.0
2024-06-28 11:10:00,470.43,470.44,469.92,470.39,4346.0,458.3548,458.3645,457.8579,458.3158,4346.0
2024-06-28 11:15:00,470.49,470.5,469.99,469.99,3014.0,458.4132,458.423,457.9261,457.9261,3014.0
2024-06-28 11:20:00,469.97,470.09,469.72,469.95,10717.0,457.9066,458.0235,457.663,457.8871,10717.0
2024-06-28 11:25:00,469.76,469.95,469.52,469.62,3340.0,457.702,457.8871,457.4681,457.5656,3340.0
2024-06-28 11:30:00,469.53,469.67,469.36,469.67,2322.0,457.4779,457.6143,457.3123,457.6143,2322.0
2024-06-28 11:35:00,469.37,470.05,469.37,470.0,2694.0,457.322,457.9845,457.322,457.9358,2694.0
2024-06-28 11:40:00,469.92,469.98,469.59,469.65,1631.0,457.8579,457.9163,457.5363,457.5948,1631.0
2024-06-28 11:45:00,469.46,469.46,469.02,469.12,1400.0,457.4097,457.4097,456.981,457.0784,1400.0
2024-06-28 11:50:00,468.9,469.37,468.89,469.36,1853.0,456.8641,457.322,456.8543,457.3123,1853.0
2024-06-28 11:55:00,469.38,469.39,469.11,469.11,1768.0,457.3317,457.3415,457.0687,457.0687,1768.0
2024-06-28 12:00:00,469.12,469.24,468.8,469.1,10809.0,457.0784,457.1953,456.7666,457.0589,10809.0
2024-06-28 12:05:00,469.26,469.27,469.03,469.03,700.0,457.2148,457.2246,456.9907,456.9907,700.0
2024-06-28 12:10:00,469.02,469.02,468.82,468.84,1128.0,456.981,456.981,456.7861,456.8056,1128.0
2024-06-28 12:15:00,469.0,469.15,468.89,469.11,1966.0,456.9615,457.1076,456.8543,457.0687,1966.0
2024-06-28 12:20:00,468.98,469.24,468.81,468.82,4523.0,456.942,457.1953,456.7764,456.7861,4523.0
2024-06-28 12:25:00,468.92,468.92,468.78,468.78,2298.0,456.8835,456.8835,456.7471,456.7471,2298.0
2024-06-28 12:30:00,468.78,469.35,468.78,469.33,4845.0,456.7471,457.3025,456.7471,457.283,4845.0
2024-06-28 12:35:00,469.16,469.31,469.16,469.31,477.0,457.1174,457.2635,457.1174,457.2635,477.0
2024-06-28 12:40:00,469.14,469.37,469.12,469.17,1129.0,457.0979,457.322,457.0784,457.1271,1129.0
2024-06-28 12:45:00,469.22,469.34,468.88,468.98,2551.0,457.1758,457.2928,456.8446,456.942,2551.0
2024-06-28 12:50:00,468.78,468.95,468.78,468.93,672.0,456.7471,456.9128,456.7471,456.8933,672.0
2024-06-28 12:55:00,469.05,469.4,469.03,469.13,8559.0,457.0102,457.3512,456.9907,457.0882,8559.0
2024-06-28 13:00:00,469.49,469.49,469.26,469.26,1150.0,457.4389,457.4389,457.2148,457.2148,1150.0
2024-06-28 13:05:00,469.28,469.28,468.83,468.83,1978.0,457.2343,457.2343,456.7959,456.7959,1978.0
2024-06-28 13:10:00,468.79,468.82,468.64,468.78,2014.0,456.7569,456.7861,456.6107,456.7471,2014.0
2024-06-28 13:15:00,468.62,468.75,468.23,468.23,4869.0,456.5912,456.7179,456.2113,456.2113,4869.0
2024-06-28 13:20:00,468.16,468.32,468.04,468.32,505.0,456.1431,456.2989,456.0261,456.2989,505.0
2024-06-28 13:25:00,468.07,468.13,467.84,467.97,2029.0,456.0554,456.1138,455.8313,455.9579,2029.0
2024-06-28 13:30:00,468.0,468.01,467.72,467.78,1238.0,455.9872,455.9969,455.7143,455.7728,1238.0
2024-06-28 13:35:00,467.79,467.79,467.53,467.53,2137.0,455.7826,455.7826,455.5292,455.5292,2137.0
2024-06-28 13:40:00,467.46,467.67,467.46,467.57,1127.0,455.461,455.6656,455.461,455.5682,1127.0
2024-06-28 13:45:00,467.48,467.6,467.25,467.28,2336.0,455.4805,455.5974,455.2564,455.2856,2336.0
2024-06-28 13:50:00,467.49,467.52,467.3,467.39,1614.0,455.4903,455.5195,455.3051,455.3928,1614.0
2024-06-28 13:55:00,467.37,467.52,467.23,467.52,749.0,455.3733,455.5195,455.2369,455.5195,749.0
2024-06-28 14:00:00,467.39,467.39,467.01,467.06,2898.0,455.3928,455.3928,455.0226,455.0713,2898.0
2024-06-28 14:05:00,466.89,466.9,466.56,466.64,1946.0,454.9057,454.9154,454.5841,454.6621,1946.0
2024-06-28 14:10:00,466.63,466.75,466.27,466.53,2702.0,454.6523,454.7692,454.3016,454.5549,2702.0
2024-06-28 14:15:00,466.41,466.51,466.17,466.2,7140.0,454.438,454.5354,454.2041,454.2334,7140.0
2024-06-28 14:20:00,466.05,466.05,465.82,465.93,1100.0,454.0872,454.0872,453.8631,453.9703,1100.0
2024-06-28 14:25:00,466.11,466.24,466.0,466.18,4872.0,454.1457,454.2723,454.0385,454.2139,4872.0
2024-06-28 14:30:00,465.94,465.95,465.4,465.6,2313.0,453.98,453.9898,453.4539,453.6488,2313.0
2024-06-28 14:35:00,465.65,465.79,465.62,465.79,1207.0,453.6975,453.8339,453.6683,453.8339,1207.0
2024-06-28 14:40:00,465.64,465.84,465.29,465.29,3820.0,453.6877,453.8826,453.3467,453.3467,3820.0
2024-06-28 14:45:00,465.25,465.37,464.87,465.37,6369.0,453.3077,453.4247,452.9375,453.4247,6369.0
2024-06-28 14:50:00,465.2,465.67,465.2,465.67,1266.0,453.259,453.717,453.259,453.717,1266.0
2024-06-28 14:55:00,465.89,466.04,465.74,465.98,2330.0,453.9313,454.0775,453.7852,454.019,2330.0
2024-06-28 15:00:00,466.18,466.18,465.52,465.62,5575.0,454.2139,454.2139,453.5708,453.6683,5575.0
2024-06-28 15:05:00,465.49,465.49,465.18,465.18,2304.0,453.5416,453.5416,453.2395,453.2395,2304.0
2024-06-28 15:10:00,465.29,465.52,465.18,465.52,2084.0,453.3467,453.5708,453.2395,453.5708,2084.0
2024-06-28 15:15:00,465.67,465.94,465.64,465.94,1986.0,453.717,453.98,453.6877,453.98,1986.0
2024-06-28 15:20:00,465.84,466.01,465.64,465.77,2529.0,453.8826,454.0482,453.6877,453.8144,2529.0
2024-06-28 15:25:00,465.77,465.81,465.49,465.49,2817.0,453.8144,453.8534,453.5416,453.5416,2817.0
2024-06-28 15:30:00,465.56,466.01,465.35,465.56,9851.0,453.6098,454.0482,453.4052,453.6098,9851.0
2024-06-28 15:35:00,465.61,465.78,465.39,465.73,7168.0,453.6585,453.8241,453.4442,453.7754,7168.0
2024-06-28 15:40:00,465.79,465.91,465.32,465.57,7315.0,453.8339,453.9508,453.376,453.6195,7315.0
2024-06-28 15:45:00,465.7,466.06,465.56,465.7,8676.0,453.7462,454.097,453.6098,453.7462,8676.0
2024-06-28 15:50:00,465.87,467.05,465.87,466.62,14146.0,453.9118,455.0615,453.9118,454.6426,14146.0
2024-06-28 15:55:00,466.85,467.43,466.55,467.35,49960.0,454.8667,455.4318,454.5744,455.3538,49960.0
2024-07-01 09:30:00,470.77,471.3,469.01,470.61,18871.0,458.6861,459.2025,456.9712,458.5302,18871.0
2024-07-01 09:35:00,470.6,470.61,470.1,470.23,3176.0,458.5204,458.5302,458.0333,458.1599,3176.0
2024-07-01 09:40:00,469.9,470.22,469.53,469.9,2375.0,457.8384,458.1502,457.4779,457.8384,2375.0
2024-07-01 09:45:00,470.16,471.68,469.66,470.87,5963.0,458.0917,459.5727,457.6046,458.7835,5963.0
2024-07-01 09:50:00,470.87,471.44,470.64,471.32,6613.0,458.7835,459.3389,458.5594,459.2219,6613.0
2024-07-01 09:55:00,471.61,471.61,470.34,470.34,8491.0,459.5045,459.5045,458.2671,458.2671,8491.0
2024-07-01 10:00:00,470.26,470.46,469.56,469.84,3660.0,458.1891,458.384,457.5071,457.7799,3660.0
2024-07-01 10:05:00,470.06,470.35,469.67,469.95,3558.0,457.9943,458.2768,457.6143,457.8871,3558.0
2024-07-01 10:10:00,469.98,470.16,469.34,469.82,2459.0,457.9163,458.0917,457.2928,457.7604,2459.0
2024-07-01 10:15:00,469.77,469.83,468.98,469.12,4961.0,457.7117,457.7702,456.942,457.0784,4961.0
2024-07-01 10:20:00,469.06,469.06,468.12,468.51,3364.0,457.02,457.02,456.1041,456.4841,3364.0
2024-07-01 10:25:00,468.79,468.8,468.12,468.68,2783.0,456.7569,456.7666,456.1041,456.6497,2783.0
2024-07-01 10:30:00,468.7,468.87,467.5,467.5,4670.0,456.6692,456.8348,455.5,455.5,4670.0
2024-07-01 10:35:00,467.69,467.69,466.81,467.49,3412.0,455.6851,455.6851,454.8277,455.4903,3412.0
2024-07-01 10:40:00,467.32,467.38,466.98,467.38,1741.0,455.3246,455.3831,454.9933,455.3831,1741.0
2024-07-01 10:45:00,467.38,467.67,466.37,466.56,2608.0,455.3831,455.6656,454.399,454.5841,2608.0
2024-07-01 10:50:00,466.69,467.52,466.43,466.92,3374.0,454.7108,455.5195,454.4575,454.9349,3374.0
2024-07-01 10:55:00,467.2,467.2,466.55,466.92,1720.0,455.2077,455.2077,454.5744,454.9349,1720.0
2024-07-01 11:00:00,466.93,467.09,466.41,466.45,3207.0,454.9446,455.1005,454.438,454.4769,3207.0
2024-07-01 11:05:00,466.29,466.94,466.29,466.94,2225.0,454.3211,454.9544,454.3211,454.9544,2225.0
2024-07-01 11:10:00,466.93,466.94,466.3,466.31,3377.0,454.9446,454.9544,454.3308,454.3405,3377.0
2024-07-01 11:15:00,466.31,466.58,466.28,466.58,1192.0,454.3405,454.6036,454.3113,454.6036,1192.0
2024-07-01 11:20:00,466.62,466.87,466.62,466.87,300.0,454.6426,454.8862,454.6426,454.8862,300.0
2024-07-01 11:25:00,466.76,467.22,466.76,466.96,1706.0,454.779,455.2272,454.779,454.9739,1706.0
2024-07-01 11:30:00,467.17,467.25,466.85,467.12,2080.0,455.1785,455.2564,454.8667,455.1297,2080.0
2024-07-01 11:35:00,466.99,467.29,466.98,467.05,1543.0,455.0031,455.2954,454.9933,455.0615,1543.0
2024-07-01 11:40:00,467.22,467.23,466.94,466.95,1717.0,455.2272,455.2369,454.9544,454.9641,1717.0
2024-07-01 11:45:00,466.86,466.99,466.71,466.76,2670.0,454.8764,455.0031,454.7303,454.779,2670.0
2024-07-01 11:50:00,466.85,467.03,466.73,466.74,900.0,454.8667,455.0421,454.7498,454.7595,900.0
2024-07-01 11:55:00,466.82,466.82,465.98,466.06,3688.0,454.8374,454.8374,454.019,454.097,3688.0
2024-07-01 12:00:00,465.8,465.8,465.4,465.4,1000.0,453.8436,453.8436,453.4539,453.4539,1000.0
2024-07-01 12:05:00,465.38,465.72,465.38,465.64,2408.0,453.4344,453.7657,453.4344,453.6877,2408.0
2024-07-01 12:10:00,465.61,465.61,465.18,465.26,1810.0,453.6585,453.6585,453.2395,453.3175,1810.0
2024-07-01 12:15:00,465.28,465.83,465.27,465.79,1035.0,453.337,453.8729,453.3272,453.8339,1035.0
2024-07-01 12:20:00,465.9,465.98,465.87,465.96,687.0,453.9411,454.019,453.9118,453.9995,687.0
2024-07-01 12:25:00,465.84,466.09,465.81,465.85,1430.0,453.8826,454.1262,453.8534,453.8923,1430.0
2024-07-01 12:30:00,465.76,466.04,465.75,466.04,1464.0,453.8047,454.0775,453.7949,454.0775,1464.0
2024-07-01 12:35:00,466.03,466.44,465.89,466.27,3801.0,454.0677,454.4672,453.9313,454.3016,3801.0
2024-07-01 12:40:00,466.3,466.3,466.07,466.07,1587.0,454.3308,454.3308,454.1067,454.1067,1587.0
2024-07-01 12:45:00,466.18,466.18,465.82,465.83,2162.0,454.2139,454.2139,453.8631,453.8729,2162.0
2024-07-01 12:50:00,465.83,465.83,465.52,465.59,975.0,453.8729,453.8729,453.5708,453.639,975.0
2024-07-01 12:55:00,465.48,465.58,465.35,465.38,791.0,453.5318,453.6293,453.4052,453.4344,791.0
2024-07-01 13:00:00,465.39,465.43,465.2,465.21,2351.0,453.4442,453.4831,453.259,453.2688,2351.0
2024-07-01 13:05:00,465.46,465.91,465.46,465.73,1584.0,453.5124,453.9508,453.5124,453.7754,1584.0
2024-07-01 13:10:00,466.05,466.05,465.5,465.51,2442.0,454.0872,454.0872,453.5513,453.5611,2442.0
2024-07-01 13:15:00,465.52,465.73,465.4,465.63,1346.0,453.5708,453.7754,453.4539,453.678,1346.0
2024-07-01 13:20:00,465.59,465.69,465.43,465.63,1351.0,453.639,453.7365,453.4831,453.678,1351.0
2024-07-01 13:25:00,465.56,465.65,465.28,465.58,2513.0,453.6098,453.6975,453.337,453.6293,2513.0
2024-07-01 13:30:00,465.46,465.98,465.38,465.88,1530.0,453.5124,454.019,453.4344,453.9216,1530.0
2024-07-01 13:35:00,465.88,466.03,465.75,466.03,613.0,453.9216,454.0677,453.7949,454.0677,613.0
2024-07-01 13:40:00,466.07,466.07,465.78,465.87,535.0,454.1067,454.1067,453.8241,453.9118,535.0
2024-07-01 13:45:00,465.95,466.09,465.83,465.97,1374.0,453.9898,454.1262,453.8729,454.0093,1374.0
2024-07-01 13:50:00,465.98,465.98,465.87,465.87,654.0,454.019,454.019,453.9118,453.9118,654.0
2024-07-01 13:55:00,465.92,465.92,465.59,465.6,1736.0,453.9606,453.9606,453.639,453.6488,1736.0
2024-07-01 14:00:00,465.45,465.56,465.28,465.29,500.0,453.5026,453.6098,453.337,453.3467,500.0
2024-07-01 14:05:00,465.31,465.65,465.31,465.55,6695.0,453.3662,453.6975,453.3662,453.6,6695.0
2024-07-01 14:10:00,465.58,465.72,465.35,465.58,1955.0,453.6293,453.7657,453.4052,453.6293,1955.0
2024-07-01 14:15:00,465.52,465.7,465.39,465.39,1179.0,453.5708,453.7462,453.4442,453.4442,1179.0
2024-07-01 14:20:00,465.44,465.68,465.44,465.44,1025.0,453.4929,453.7267,453.4929,453.4929,1025.0
2024-07-01 14:25:00,465.59,465.63,465.4,465.57,1112.0,453.639,453.678,453.4539,453.6195,1112.0
2024-07-01 14:30:00,465.56,465.62,465.29,465.43,3486.0,453.6098,453.6683,453.3467,453.4831,3486.0
2024-07-01 14:35:00,465.34,465.52,465.33,465.52,700.0,453.3954,453.5708,453.3857,453.5708,700.0
2024-07-01 14:40:00,465.36,465.44,465.04,465.29,800.0,453.4149,453.4929,453.1031,453.3467,800.0
2024-07-01 14:45:00,465.18,465.53,465.18,465.18,1174.0,453.2395,453.5806,453.2395,453.2395,1174.0
2024-07-01 14:50:00,465.35,465.46,465.15,465.37,1255.0,453.4052,453.5124,453.2103,453.4247,1255.0
2024-07-01 14:55:00,465.33,465.36,465.07,465.28,2197.0,453.3857,453.4149,453.1324,453.337,2197.0
2024-07-01 15:00:00,465.21,465.41,465.07,465.15,10220.0,453.2688,453.4636,453.1324,453.2103,10220.0
2024-07-01 15:05:00,465.38,465.44,465.26,465.41,1981.0,453.4344,453.4929,453.3175,453.4636,1981.0
2024-07-01 15:10:00,465.31,465.38,465.0,465.02,1850.0,453.3662,453.4344,453.0642,453.0837,1850.0
2024-07-01 15:15:00,465.03,465.13,464.81,465.01,3887.0,453.0934,453.1908,452.879,453.0739,3887.0
2024-07-01 15:20:00,464.98,465.1,464.83,465.05,2344.0,453.0447,453.1616,452.8985,453.1129,2344.0
2024-07-01 15:25:00,464.89,465.0,464.83,464.92,1905.0,452.957,453.0642,452.8985,452.9862,1905.0
2024-07-01 15:30:00,464.84,465.52,464.76,465.52,5467.0,452.9083,453.5708,452.8303,453.5708,5467.0
2024-07-01 15:35:00,465.4,465.72,465.39,465.63,3029.0,453.4539,453.7657,453.4442,453.678,3029.0
2024-07-01 15:40:00,465.72,465.88,465.64,465.77,3542.0,453.7657,453.9216,453.6877,453.8144,3542.0
2024-07-01 15:45:00,465.78,465.99,465.75,465.99,4491.0,453.8241,454.0288,453.7949,454.0288,4491.0
2024-07-01 15:50:00,465.98,466.96,465.98,466.37,8864.0,454.019,454.9739,454.019,454.399,8864.0
2024-07-01 15:55:00,466.31,466.64,466.19,466.44,17963.0,454.3405,454.6621,454.2236,454.4672,17963.0
2024-07-02 09:30:00,465.6,465.71,465.01,465.71,9706.0,453.6488,453.7559,453.0739,453.7559,9706.0
2024-07-02 09:35:00,465.87,466.07,465.87,466.07,228.0,453.9118,454.1067,453.9118,454.1067,228.0
2024-07-02 09:40:00,465.69,466.17,465.44,465.58,2213.0,453.7365,454.2041,453.4929,453.6293,2213.0
2024-07-02 09:45:00,465.49,465.49,465.16,465.27,1382.0,453.5416,453.5416,453.2201,453.3272,1382.0
2024-07-02 09:50:00,465.3,465.41,464.56,464.56,1523.0,453.3565,453.4636,452.6355,452.6355,1523.0
2024-07-02 09:55:00,464.64,465.25,464.64,465.25,530.0,452.7134,453.3077,452.7134,453.3077,530.0
2024-07-02 10:00:00,465.27,465.29,465.26,465.26,1107.0,453.3272,453.3467,453.3175,453.3175,1107.0
2024-07-02 10:05:00,465.45,465.78,465.22,465.29,2307.0,453.5026,453.8241,453.2785,453.3467,2307.0
2024-07-02 10:10:00,465.19,465.62,465.19,465.47,300.0,453.2493,453.6683,453.2493,453.5221,300.0
2024-07-02 10:15:00,465.57,466.23,465.32,466.23,1481.0,453.6195,454.2626,453.376,454.2626,1481.0
2024-07-02 10:20:00,466.0,466.5,465.93,466.5,2361.0,454.0385,454.5257,453.9703,454.5257,2361.0
2024-07-02 10:25:00,466.66,466.67,466.46,466.46,588.0,454.6816,454.6913,454.4867,454.4867,588.0
2024-07-02 10:30:00,466.3,466.3,465.82,465.83,924.0,454.3308,454.3308,453.8631,453.8729,924.0
2024-07-02 10:35:00,465.84,465.84,465.43,465.57,1363.0,453.8826,453.8826,453.4831,453.6195,1363.0
2024-07-02 10:40:00,465.42,465.42,465.16,465.16,710.0,453.4734,453.4734,453.2201,453.2201,710.0
2024-07-02 10:45:00,465.33,465.33,464.9,464.95,588.0,453.3857,453.3857,452.9667,453.0154,588.0
2024-07-02 10:50:00,464.81,464.98,464.65,464.74,1929.0,452.879,453.0447,452.7231,452.8108,1929.0
2024-07-02 10:55:00,464.67,464.68,464.25,464.34,1370.0,452.7426,452.7524,452.3334,452.4211,1370.0
2024-07-02 11:00:00,464.46,464.88,464.38,464.88,1664.0,452.538,452.9472,452.4601,452.9472,1664.0
2024-07-02 11:05:00,464.95,465.0,464.6,464.61,3134.0,453.0154,453.0642,452.6744,452.6842,3134.0
2024-07-02 11:10:00,464.77,464.92,464.55,464.63,4312.0,452.8401,452.9862,452.6257,452.7037,4312.0
2024-07-02 11:15:00,464.59,464.59,464.36,464.49,1420.0,452.6647,452.6647,452.4406,452.5673,1420.0
2024-07-02 11:20:00,464.49,464.85,464.49,464.85,1128.0,452.5673,452.918,452.5673,452.918,1128.0
2024-07-02 11:25:00,464.81,464.89,464.75,464.89,924.0,452.879,452.957,452.8206,452.957,924.0
2024-07-02 11:30:00,464.69,465.18,464.68,465.18,925.0,452.7621,453.2395,452.7524,453.2395,925.0
2024-07-02 11:35:00,465.0,465.05,464.86,464.96,1150.0,453.0642,453.1129,452.9278,453.0252,1150.0
2024-07-02 11:40:00,464.89,465.37,464.89,465.1,3202.0,452.957,453.4247,452.957,453.1616,3202.0
2024-07-02 11:45:00,465.3,465.77,465.3,465.76,2292.0,453.3565,453.8144,453.3565,453.8047,2292.0
2024-07-02 11:50:00,465.62,465.62,465.36,465.53,2038.0,453.6683,453.6683,453.4149,453.5806,2038.0
2024-07-02 11:55:00,465.52,465.52,465.47,465.47,600.0,453.5708,453.5708,453.5221,453.5221,600.0
2024-07-02 12:00:00,465.45,465.45,465.25,465.36,1760.0,453.5026,453.5026,453.3077,453.4149,1760.0
2024-07-02 12:05:00,465.24,465.3,464.98,465.08,2030.0,453.298,453.3565,453.0447,453.1421,2030.0
2024-07-02 12:10:00,465.1,465.17,465.1,465.16,769.0,453.1616,453.2298,453.1616,453.2201,769.0
2024-07-02 12:15:00,465.25,465.26,465.0,465.03,800.0,453.3077,453.3175,453.0642,453.0934,800.0
2024-07-02 12:20:00,464.85,464.93,464.85,464.93,431.0,452.918,452.996,452.918,452.996,431.0
2024-07-02 12:25:00,464.92,465.1,464.82,465.02,800.0,452.9862,453.1616,452.8888,453.0837,800.0
2024-07-02 12:30:00,464.9,464.9,464.83,464.83,1012.0,452.9667,452.9667,452.8985,452.8985,1012.0
2024-07-02 12:35:00,465.02,465.12,464.92,464.92,814.0,453.0837,453.1811,452.9862,452.9862,814.0
2024-07-02 12:40:00,465.04,465.04,464.96,464.97,300.0,453.1031,453.1031,453.0252,453.0349,300.0
2024-07-02 12:45:00,464.99,464.99,464.95,464.96,300.0,453.0544,453.0544,453.0154,453.0252,300.0
2024-07-02 12:50:00,464.84,465.07,464.68,464.93,2221.0,452.9083,453.1324,452.7524,452.996,2221.0
2024-07-02 12:55:00,464.81,464.81,464.67,464.68,325.0,452.879,452.879,452.7426,452.7524,325.0
2024-07-02 13:00:00,464.66,464.82,464.66,464.75,816.0,452.7329,452.8888,452.7329,452.8206,816.0
2024-07-02 13:05:00,464.9,464.91,464.76,464.91,1160.0,452.9667,452.9765,452.8303,452.9765,1160.0
2024-07-02 13:10:00,464.92,465.0,464.62,464.62,675.0,452.9862,453.0642,452.6939,452.6939,675.0
2024-07-02 13:15:00,464.42,464.55,464.22,464.26,1154.0,452.4991,452.6257,452.3042,452.3432,1154.0
2024-07-02 13:20:00,464.26,464.26,464.15,464.16,2138.0,452.3432,452.3432,452.236,452.2457,2138.0
2024-07-02 13:25:00,464.17,464.17,464.17,464.17,100.0,452.2555,452.2555,452.2555,452.2555,100.0
2024-07-02 13:30:00,464.02,464.78,464.02,464.69,4017.0,452.1093,452.8498,452.1093,452.7621,4017.0
2024-07-02 13:35:00,464.57,464.6,464.52,464.55,573.0,452.6452,452.6744,452.5965,452.6257,573.0
2024-07-02 13:40:00,464.56,464.59,464.46,464.55,1657.0,452.6355,452.6647,452.538,452.6257,1657.0
2024-07-02 13:45:00,464.52,464.57,464.51,464.56,810.0,452.5965,452.6452,452.5867,452.6355,810.0
2024-07-02 13:50:00,464.66,464.73,464.59,464.59,709.0,452.7329,452.8011,452.6647,452.6647,709.0
2024-07-02 13:55:00,464.68,464.77,464.64,464.66,1277.0,452.7524,452.8401,452.7134,452.7329,1277.0
2024-07-02 14:00:00,464.63,464.99,464.63,464.78,1300.0,452.7037,453.0544,452.7037,452.8498,1300.0
2024-07-02 14:05:00,464.89,465.26,464.76,465.0,3386.0,452.957,453.3175,452.8303,453.0642,3386.0
2024-07-02 14:10:00,465.08,465.43,465.06,465.35,1878.0,453.1421,453.4831,453.1226,453.4052,1878.0
2024-07-02 14:15:00,465.34,465.34,465.04,465.07,1500.0,453.3954,453.3954,453.1031,453.1324,1500.0
2024-07-02 14:20:00,465.09,465.1,465.01,465.01,300.0,453.1519,453.1616,453.0739,453.0739,300.0
2024-07-02 14:25:00,465.03,465.18,464.64,464.86,6960.0,453.0934,453.2395,452.7134,452.9278,6960.0
2024-07-02 14:30:00,464.81,464.92,464.71,464.79,1134.0,452.879,452.9862,452.7816,452.8596,1134.0
2024-07-02 14:35:00,464.77,465.05,464.67,464.98,3680.0,452.8401,453.1129,452.7426,453.0447,3680.0
2024-07-02 14:40:00,465.04,465.3,465.04,465.22,1938.0,453.1031,453.3565,453.1031,453.2785,1938.0
2024-07-02 14:45:00,465.31,465.35,465.3,465.32,1178.0,453.3662,453.4052,453.3565,453.376,1178.0
2024-07-02 14:50:00,465.25,465.28,465.02,465.11,3199.0,453.3077,453.337,453.0837,453.1713,3199.0
2024-07-02 14:55:00,465.11,465.11,464.93,464.97,922.0,453.1713,453.1713,452.996,453.0349,922.0
2024-07-02 15:00:00,464.83,464.85,464.54,464.54,930.0,452.8985,452.918,452.616,452.616,930.0
2024-07-02 15:05:00,464.53,464.7,464.52,464.61,1721.0,452.6062,452.7719,452.5965,452.6842,1721.0
2024-07-02 15:10:00,464.63,464.72,464.62,464.71,906.0,452.7037,452.7914,452.6939,452.7816,906.0
2024-07-02 15:15:00,464.71,464.78,464.71,464.78,949.0,452.7816,452.8498,452.7816,452.8498,949.0
2024-07-02 15:20:00,464.66,464.89,464.65,464.89,3457.0,452.7329,452.957,452.7231,452.957,3457.0
2024-07-02 15:25:00,464.96,465.15,464.95,465.06,2626.0,453.0252,453.2103,453.0154,453.1226,2626.0
2024-07-02 15:30:00,464.98,465.13,464.96,465.06,3430.0,453.0447,453.1908,453.0252,453.1226,3430.0
2024-07-02 15:35:00,465.09,465.17,464.94,464.94,1971.0,453.1519,453.2298,453.0057,453.0057,1971.0
2024-07-02 15:40:00,464.97,465.21,464.95,465.1,3201.0,453.0349,453.2688,453.0154,453.1616,3201.0
2024-07-02 15:45:00,465.01,465.07,464.75,464.75,3523.0,453.0739,453.1324,452.8206,452.8206,3523.0
2024-07-02 15:50:00,464.66,464.76,464.33,464.76,8905.0,452.7329,452.8303,452.4114,452.8303,8905.0
2024-07-02 15:55:00,464.71,465.78,464.52,465.71,25610.0,452.7816,453.8241,452.5965,453.7559,25610.0
2024-07-03 09:30:00,465.49,466.0,464.66,465.02,9573.0,453.5416,454.0385,452.7329,453.0837,9573.0
2024-07-03 09:35:00,464.94,465.24,464.21,464.21,557.0,453.0057,453.298,452.2944,452.2944,557.0
2024-07-03 09:40:00,464.91,465.56,464.57,465.53,3800.0,452.9765,453.6098,452.6452,453.5806,3800.0
2024-07-03 09:45:00,465.65,465.89,465.33,465.68,1288.0,453.6975,453.9313,453.3857,453.7267,1288.0
2024-07-03 09:50:00,465.31,465.45,464.12,464.8,3983.0,453.3662,453.5026,452.2068,452.8693,3983.0
2024-07-03 09:55:00,465.36,465.81,464.73,465.41,1510.0,453.4149,453.8534,452.8011,453.4636,1510.0
2024-07-03 10:00:00,465.47,465.47,464.5,464.9,2014.0,453.5221,453.5221,452.577,452.9667,2014.0
2024-07-03 10:05:00,464.99,465.58,464.91,465.39,1454.0,453.0544,453.6293,452.9765,453.4442,1454.0
2024-07-03 10:10:00,465.3,465.63,465.07,465.19,3973.0,453.3565,453.678,453.1324,453.2493,3973.0
2024-07-03 10:15:00,464.82,465.11,464.63,464.76,1400.0,452.8888,453.1713,452.7037,452.8303,1400.0
2024-07-03 10:20:00,464.85,464.92,464.52,464.72,2646.0,452.918,452.9862,452.5965,452.7914,2646.0
2024-07-03 10:25:00,464.89,465.62,464.86,465.12,5649.0,452.957,453.6683,452.9278,453.1811,5649.0
2024-07-03 10:30:00,465.03,465.51,464.89,465.51,2334.0,453.0934,453.5611,452.957,453.5611,2334.0
2024-07-03 10:35:00,465.35,465.51,465.25,465.25,1012.0,453.4052,453.5611,453.3077,453.3077,1012.0
2024-07-03 10:40:00,465.16,465.64,464.83,464.83,1983.0,453.2201,453.6877,452.8985,452.8985,1983.0
2024-07-03 10:45:00,464.61,464.78,464.59,464.78,502.0,452.6842,452.8498,452.6647,452.8498,502.0
2024-07-03 10:50:00,464.84,464.86,464.68,464.8,631.0,452.9083,452.9278,452.7524,452.8693,631.0
2024-07-03 10:55:00,464.88,464.88,464.5,464.5,2121.0,452.9472,452.9472,452.577,452.577,2121.0
2024-07-03 11:00:00,464.53,465.03,464.36,465.03,1642.0,452.6062,453.0934,452.4406,453.0934,1642.0
2024-07-03 11:05:00,465.11,465.17,464.67,464.8,4105.0,453.1713,453.2298,452.7426,452.8693,4105.0
2024-07-03 11:10:00,464.85,465.0,464.41,464.58,1356.0,452.918,453.0642,452.4893,452.6549,1356.0
2024-07-03 11:15:00,464.75,464.97,464.67,464.87,1721.0,452.8206,453.0349,452.7426,452.9375,1721.0
2024-07-03 11:20:00,464.88,465.0,464.69,464.86,1443.0,452.9472,453.0642,452.7621,452.9278,1443.0
2024-07-03 11:25:00,464.73,465.0,464.32,464.33,1237.0,452.8011,453.0642,452.4016,452.4114,1237.0
2024-07-03 11:30:00,464.36,465.02,464.36,465.0,1678.0,452.4406,453.0837,452.4406,453.0642,1678.0
2024-07-03 11:35:00,464.97,465.07,464.82,465.0,1033.0,453.0349,453.1324,452.8888,453.0642,1033.0
2024-07-03 11:40:00,465.16,465.34,465.05,465.05,1379.0,453.2201,453.3954,453.1129,453.1129,1379.0
2024-07-03 11:45:00,465.15,465.21,464.8,464.8,1651.0,453.2103,453.2688,452.8693,452.8693,1651.0
2024-07-03 11:50:00,464.83,464.83,464.68,464.68,300.0,452.8985,452.8985,452.7524,452.7524,300.0
2024-07-03 11:55:00,464.66,464.69,464.37,464.66,2105.0,452.7329,452.7621,452.4503,452.7329,2105.0
2024-07-03 12:00:00,464.59,464.61,464.3,464.47,1419.0,452.6647,452.6842,452.3821,452.5478,1419.0
2024-07-03 12:05:00,464.24,464.55,464.24,464.39,908.0,452.3237,452.6257,452.3237,452.4698,908.0
2024-07-03 12:10:00,464.36,464.75,464.21,464.75,4140.0,452.4406,452.8206,452.2944,452.8206,4140.0
2024-07-03 12:15:00,464.83,464.96,464.73,464.94,1263.0,452.8985,453.0252,452.8011,453.0057,1263.0
2024-07-03 12:20:00,464.88,464.95,464.79,464.89,1180.0,452.9472,453.0154,452.8596,452.957,1180.0
2024-07-03 12:25:00,464.68,464.68,464.61,464.61,400.0,452.7524,452.7524,452.6842,452.6842,400.0
2024-07-03 12:30:00,464.67,465.07,464.63,465.07,1200.0,452.7426,453.1324,452.7037,453.1324,1200.0
2024-07-03 12:35:00,465.06,465.12,464.78,464.99,1526.0,453.1226,453.1811,452.8498,453.0544,1526.0
2024-07-03 12:40:00,464.93,465.46,464.93,465.21,1452.0,452.996,453.5124,452.996,453.2688,1452.0
2024-07-03 12:45:00,465.4,465.74,465.32,465.6,4013.0,453.4539,453.7852,453.376,453.6488,4013.0
2024-07-03 12:50:00,465.76,466.23,465.66,466.1,4232.0,453.8047,454.2626,453.7072,454.1359,4232.0
2024-07-03 12:55:00,465.93,466.47,465.68,466.02,8049.0,453.9703,454.4964,453.7267,454.058,8049.0
2024-07-05 09:30:00,464.98,465.0,463.1,463.11,11603.0,453.0447,453.0642,451.2129,451.2227,11603.0
2024-07-05 09:35:00,463.48,463.99,461.26,461.26,4850.0,451.5832,452.0801,449.4202,449.4202,4850.0
2024-07-05 09:40:00,461.82,462.74,461.57,462.74,1654.0,449.9658,450.8622,449.7222,450.8622,1654.0
2024-07-05 09:45:00,463.02,463.04,462.76,462.76,400.0,451.135,451.1545,450.8817,450.8817,400.0
2024-07-05 09:50:00,462.73,462.89,461.96,462.89,7450.0,450.8524,451.0083,450.1022,451.0083,7450.0
2024-07-05 09:55:00,462.58,462.58,462.39,462.39,441.0,450.7063,450.7063,450.5212,450.5212,441.0
2024-07-05 10:00:00,462.29,462.29,461.85,462.2,4678.0,450.4237,450.4237,449.995,450.336,4678.0
2024-07-05 10:05:00,462.43,462.89,461.63,462.11,3880.0,450.5601,451.0083,449.7807,450.2483,3880.0
2024-07-05 10:10:00,461.89,461.89,461.56,461.88,1601.0,450.034,450.034,449.7125,450.0243,1601.0
2024-07-05 10:15:00,461.56,461.82,460.7,460.87,3283.0,449.7125,449.9658,448.8745,449.0402,3283.0
2024-07-05 10:20:00,460.66,460.96,460.25,460.29,4656.0,448.8356,449.1279,448.4361,448.4751,4656.0
2024-07-05 10:25:00,460.17,460.51,460.04,460.07,3967.0,448.3581,448.6894,448.2315,448.2607,3967.0
2024-07-05 10:30:00,460.32,460.56,459.69,459.8,3710.0,448.5043,448.7381,447.8905,447.9976,3710.0
2024-07-05 10:35:00,460.16,460.59,460.11,460.59,1787.0,448.3484,448.7674,448.2997,448.7674,1787.0
2024-07-05 10:40:00,460.41,460.73,460.14,460.4,2854.0,448.592,448.9038,448.3289,448.5822,2854.0
2024-07-05 10:45:00,460.39,460.54,460.15,460.53,874.0,448.5725,448.7186,448.3387,448.7089,874.0
2024-07-05 10:50:00,460.33,460.67,459.88,460.0,6054.0,448.514,448.8453,448.0756,448.1925,6054.0
2024-07-05 10:55:00,460.15,460.69,460.15,460.68,3015.0,448.3387,448.8648,448.3387,448.8551,3015.0
2024-07-05 11:00:00,460.43,460.59,460.03,460.26,1985.0,448.6115,448.7674,448.2217,448.4458,1985.0
2024-07-05 11:05:00,460.57,460.86,460.57,460.86,2902.0,448.7479,449.0304,448.7479,449.0304,2902.0
2024-07-05 11:10:00,460.77,460.97,460.76,460.92,4602.0,448.9427,449.1376,448.933,449.0889,4602.0
2024-07-05 11:15:00,461.1,461.16,460.9,461.16,3600.0,449.2643,449.3227,449.0694,449.3227,3600.0
2024-07-05 11:20:00,461.23,461.24,460.89,461.1,2631.0,449.3909,449.4007,449.0597,449.2643,2631.0
2024-07-05 11:25:00,461.13,461.13,460.6,460.75,1924.0,449.2935,449.2935,448.7771,448.9233,1924.0
2024-07-05 11:30:00,460.67,460.77,460.08,460.45,3204.0,448.8453,448.9427,448.2705,448.631,3204.0
2024-07-05 11:35:00,460.24,460.42,460.18,460.2,904.0,448.4263,448.6017,448.3679,448.3874,904.0
2024-07-05 11:40:00,460.45,460.86,460.17,460.61,3423.0,448.631,449.0304,448.3581,448.7868,3423.0
2024-07-05 11:45:00,460.37,460.54,460.37,460.54,200.0,448.553,448.7186,448.553,448.7186,200.0
2024-07-05 11:50:00,460.36,460.51,460.3,460.3,562.0,448.5433,448.6894,448.4848,448.4848,562.0
2024-07-05 11:55:00,460.41,460.41,460.15,460.34,2641.0,448.592,448.592,448.3387,448.5238,2641.0
2024-07-05 12:00:00,460.24,460.24,460.12,460.13,650.0,448.4263,448.4263,448.3094,448.3192,650.0
2024-07-05 12:05:00,460.12,460.22,460.12,460.22,762.0,448.3094,448.4069,448.3094,448.4069,762.0
2024-07-05 12:10:00,460.16,460.2,460.11,460.18,2178.0,448.3484,448.3874,448.2997,448.3679,2178.0
2024-07-05 12:15:00,460.06,460.18,459.72,460.0,10312.0,448.251,448.3679,447.9197,448.1925,10312.0
2024-07-05 12:20:00,460.02,460.49,460.02,460.36,1150.0,448.212,448.6699,448.212,448.5433,1150.0
2024-07-05 12:25:00,460.29,460.29,460.01,460.22,1470.0,448.4751,448.4751,448.2023,448.4069,1470.0
2024-07-05 12:30:00,460.13,460.25,460.12,460.25,584.0,448.3192,448.4361,448.3094,448.4361,584.0
2024-07-05 12:35:00,460.35,460.35,460.24,460.25,504.0,448.5335,448.5335,448.4263,448.4361,504.0
2024-07-05 12:40:00,460.16,460.34,460.15,460.24,1125.0,448.3484,448.5238,448.3387,448.4263,1125.0
2024-07-05 12:45:00,460.19,460.31,460.19,460.19,1785.0,448.3776,448.4946,448.3776,448.3776,1785.0
2024-07-05 12:50:00,460.25,460.5,460.15,460.49,1838.0,448.4361,448.6797,448.3387,448.6699,1838.0
2024-07-05 12:55:00,460.56,460.8,460.49,460.63,1561.0,448.7381,448.972,448.6699,448.8063,1561.0
2024-07-05 13:00:00,460.36,460.51,460.36,460.51,255.0,448.5433,448.6894,448.5433,448.6894,255.0
2024-07-05 13:05:00,460.58,460.87,460.56,460.77,2415.0,448.7576,449.0402,448.7381,448.9427,2415.0
2024-07-05 13:10:00,460.58,460.79,460.58,460.79,309.0,448.7576,448.9622,448.7576,448.9622,309.0
2024-07-05 13:15:00,460.7,460.84,460.7,460.76,700.0,448.8745,449.0109,448.8745,448.933,700.0
2024-07-05 13:20:00,460.83,461.11,460.82,461.0,2139.0,449.0012,449.274,448.9915,449.1668,2139.0
2024-07-05 13:25:00,461.0,461.0,460.84,460.84,864.0,449.1668,449.1668,449.0109,449.0109,864.0
2024-07-05 13:30:00,460.91,461.13,460.9,461.02,776.0,449.0791,449.2935,449.0694,449.1863,776.0
2024-07-05 13:35:00,461.25,461.59,461.25,461.59,582.0,449.4104,449.7417,449.4104,449.7417,582.0
2024-07-05 13:40:00,461.63,461.71,461.52,461.57,1742.0,449.7807,449.8586,449.6735,449.7222,1742.0
2024-07-05 13:45:00,461.44,461.67,461.44,461.47,1541.0,449.5955,449.8196,449.5955,449.6248,1541.0
2024-07-05 13:50:00,461.47,461.63,461.46,461.46,968.0,449.6248,449.7807,449.615,449.615,968.0
2024-07-05 13:55:00,461.64,461.71,461.52,461.52,1957.0,449.7904,449.8586,449.6735,449.6735,1957.0
2024-07-05 14:00:00,461.8,461.8,461.49,461.51,1175.0,449.9463,449.9463,449.6443,449.6637,1175.0
2024-07-05 14:05:00,461.45,461.62,461.37,461.61,2617.0,449.6053,449.7709,449.5273,449.7612,2617.0
2024-07-05 14:10:00,461.53,461.62,461.46,461.61,1135.0,449.6832,449.7709,449.615,449.7612,1135.0
2024-07-05 14:15:00,461.56,461.83,461.52,461.77,1754.0,449.7125,449.9755,449.6735,449.9171,1754.0
2024-07-05 14:20:00,461.77,461.86,461.69,461.69,2577.0,449.9171,450.0048,449.8391,449.8391,2577.0
2024-07-05 14:25:00,461.72,462.06,461.67,461.86,2013.0,449.8684,450.1996,449.8196,450.0048,2013.0
2024-07-05 14:30:00,462.05,462.26,461.94,462.25,1310.0,450.1899,450.3945,450.0827,450.3848,1310.0
2024-07-05 14:35:00,462.35,462.35,462.0,462.0,3140.0,450.4822,450.4822,450.1412,450.1412,3140.0
2024-07-05 14:40:00,462.02,462.36,462.02,462.35,1862.0,450.1607,450.4919,450.1607,450.4822,1862.0
2024-07-05 14:45:00,462.27,462.36,462.2,462.36,2144.0,450.4042,450.4919,450.336,450.4919,2144.0
2024-07-05 14:50:00,462.42,462.64,462.31,462.37,2169.0,450.5504,450.7647,450.4432,450.5017,2169.0
2024-07-05 14:55:00,462.31,462.31,462.15,462.3,1418.0,450.4432,450.4432,450.2873,450.4335,1418.0
2024-07-05 15:00:00,462.3,462.33,462.24,462.24,1837.0,450.4335,450.4627,450.375,450.375,1837.0
2024-07-05 15:05:00,462.19,462.25,462.05,462.1,1963.0,450.3263,450.3848,450.1899,450.2386,1963.0
2024-07-05 15:10:00,462.1,462.17,462.09,462.12,700.0,450.2386,450.3068,450.2289,450.2581,700.0
2024-07-05 15:15:00,462.07,462.07,461.74,461.77,3495.0,450.2094,450.2094,449.8878,449.9171,3495.0
2024-07-05 15:20:00,461.74,461.88,461.63,461.82,2113.0,449.8878,450.0243,449.7807,449.9658,2113.0
2024-07-05 15:25:00,461.86,461.87,461.63,461.63,2409.0,450.0048,450.0145,449.7807,449.7807,2409.0
2024-07-05 15:30:00,461.58,461.64,461.5,461.51,3869.0,449.732,449.7904,449.654,449.6637,3869.0
2024-07-05 15:35:00,461.57,461.99,461.57,461.65,8078.0,449.7222,450.1314,449.7222,449.8002,8078.0
2024-07-05 15:40:00,461.82,461.96,461.71,461.71,4596.0,449.9658,450.1022,449.8586,449.8586,4596.0
2024-07-05 15:45:00,461.63,462.07,461.62,461.9,4694.0,449.7807,450.2094,449.7709,450.0437,4694.0
2024-07-05 15:50:00,461.82,462.36,461.82,462.22,10907.0,449.9658,450.4919,449.9658,450.3555,10907.0
2024-07-05 15:55:00,462.15,462.5,461.87,462.3,37830.0,450.2873,450.6283,450.0145,450.4335,37830.0
2024-07-08 09:30:00,462.68,463.21,462.68,463.21,9853.0,450.8037,451.3201,450.8037,451.3201,9853.0
2024-07-08 09:35:00,463.02,463.38,462.93,463.04,1613.0,451.135,451.4857,451.0473,451.1545,1613.0
2024-07-08 09:40:00,462.93,463.49,462.93,463.49,884.0,451.0473,451.5929,451.0473,451.5929,884.0
2024-07-08 09:45:00,463.81,464.12,463.14,463.93,3010.0,451.9047,452.2068,451.2519,452.0216,3010.0
2024-07-08 09:50:00,463.86,464.09,463.54,463.76,2888.0,451.9534,452.1775,451.6416,451.856,2888.0
2024-07-08 09:55:00,463.52,463.52,463.21,463.34,700.0,451.6222,451.6222,451.3201,451.4468,700.0
2024-07-08 10:00:00,463.37,464.15,463.37,463.72,2432.0,451.476,452.236,451.476,451.817,2432.0
2024-07-08 10:05:00,463.74,464.19,463.36,463.37,3604.0,451.8365,452.275,451.4663,451.476,3604.0
2024-07-08 10:10:00,463.5,463.93,463.5,463.85,1790.0,451.6027,452.0216,451.6027,451.9437,1790.0
2024-07-08 10:15:00,464.04,464.57,463.91,464.57,2827.0,452.1288,452.6452,452.0021,452.6452,2827.0
2024-07-08 10:20:00,464.42,464.47,463.51,463.67,2628.0,452.4991,452.5478,451.6124,451.7683,2628.0
2024-07-08 10:25:00,463.68,463.93,463.35,463.83,2074.0,451.778,452.0216,451.4565,451.9242,2074.0
2024-07-08 10:30:00,463.9,464.16,463.58,463.91,1517.0,451.9924,452.2457,451.6806,452.0021,1517.0
2024-07-08 10:35:00,463.76,464.2,463.76,463.88,1507.0,451.856,452.2847,451.856,451.9729,1507.0
2024-07-08 10:40:00,463.98,463.99,463.61,463.66,1536.0,452.0703,452.0801,451.7098,451.7586,1536.0
2024-07-08 10:45:00,463.86,463.99,463.86,463.99,300.0,451.9534,452.0801,451.9534,452.0801,300.0
2024-07-08 10:50:00,463.94,464.23,463.94,463.97,1599.0,452.0314,452.3139,452.0314,452.0606,1599.0
2024-07-08 10:55:00,464.21,464.47,464.09,464.09,912.0,452.2944,452.5478,452.1775,452.1775,912.0
2024-07-08 11:00:00,463.98,464.1,463.92,464.06,2300.0,452.0703,452.1873,452.0119,452.1483,2300.0
2024-07-08 11:05:00,464.11,464.26,464.06,464.16,1300.0,452.197,452.3432,452.1483,452.2457,1300.0
2024-07-08 11:10:00,464.06,464.06,463.78,463.78,901.0,452.1483,452.1483,451.8755,451.8755,901.0
2024-07-08 11:15:00,463.53,463.65,463.1,463.1,909.0,451.6319,451.7488,451.2129,451.2129,909.0
2024-07-08 11:20:00,462.86,463.19,462.82,462.94,1991.0,450.9791,451.3006,450.9401,451.057,1991.0
2024-07-08 11:25:00,462.83,462.97,462.68,462.68,1257.0,450.9499,451.0863,450.8037,450.8037,1257.0
2024-07-08 11:30:00,462.76,462.76,462.49,462.49,894.0,450.8817,450.8817,450.6186,450.6186,894.0
2024-07-08 11:35:00,462.21,462.23,462.2,462.2,600.0,450.3458,450.3653,450.336,450.336,600.0
2024-07-08 11:40:00,462.16,462.18,462.0,462.1,1315.0,450.2971,450.3166,450.1412,450.2386,1315.0
2024-07-08 11:45:00,461.82,461.91,461.75,461.75,1027.0,449.9658,450.0535,449.8976,449.8976,1027.0
2024-07-08 11:50:00,461.88,461.88,461.49,461.49,336.0,450.0243,450.0243,449.6443,449.6443,336.0
2024-07-08 11:55:00,461.67,461.67,461.19,461.36,2096.0,449.8196,449.8196,449.352,449.5176,2096.0
2024-07-08 12:00:00,461.3,461.3,461.12,461.3,1479.0,449.4591,449.4591,449.2838,449.4591,1479.0
2024-07-08 12:05:00,461.21,461.36,461.14,461.35,908.0,449.3714,449.5176,449.3032,449.5079,908.0
2024-07-08 12:10:00,461.42,461.72,461.41,461.55,1875.0,449.5761,449.8684,449.5663,449.7027,1875.0
2024-07-08 12:15:00,461.38,461.67,461.37,461.67,800.0,449.5371,449.8196,449.5273,449.8196,800.0
2024-07-08 12:20:00,461.69,461.69,461.66,461.66,200.0,449.8391,449.8391,449.8099,449.8099,200.0
2024-07-08 12:25:00,461.71,461.96,461.65,461.96,4346.0,449.8586,450.1022,449.8002,450.1022,4346.0
2024-07-08 12:30:00,462.05,462.34,462.02,462.34,600.0,450.1899,450.4724,450.1607,450.4724,600.0
2024-07-08 12:35:00,462.33,462.75,462.3,462.74,715.0,450.4627,450.8719,450.4335,450.8622,715.0
2024-07-08 12:40:00,462.56,462.56,462.25,462.35,1984.0,450.6868,450.6868,450.3848,450.4822,1984.0
2024-07-08 12:45:00,462.38,462.38,462.19,462.19,1018.0,450.5114,450.5114,450.3263,450.3263,1018.0
2024-07-08 12:50:00,462.14,462.19,462.01,462.19,480.0,450.2776,450.3263,450.1509,450.3263,480.0
2024-07-08 12:55:00,462.17,462.17,461.99,461.99,1741.0,450.3068,450.3068,450.1314,450.1314,1741.0
2024-07-08 13:00:00,462.02,462.14,461.88,461.88,1166.0,450.1607,450.2776,450.0243,450.0243,1166.0
2024-07-08 13:05:00,462.19,462.2,461.88,461.88,2179.0,450.3263,450.336,450.0243,450.0243,2179.0
2024-07-08 13:10:00,461.6,461.79,461.59,461.79,998.0,449.7514,449.9366,449.7417,449.9366,998.0
2024-07-08 13:15:00,461.69,461.9,461.68,461.9,968.0,449.8391,450.0437,449.8294,450.0437,968.0
2024-07-08 13:20:00,461.88,461.88,461.88,461.88,100.0,450.0243,450.0243,450.0243,450.0243,100.0
2024-07-08 13:25:00,462.06,462.07,461.97,461.97,1495.0,450.1996,450.2094,450.1119,450.1119,1495.0
2024-07-08 13:30:00,461.94,461.94,461.94,461.94,100.0,450.0827,450.0827,450.0827,450.0827,100.0
2024-07-08 13:35:00,462.09,462.34,462.08,462.08,1111.0,450.2289,450.4724,450.2191,450.2191,1111.0
2024-07-08 13:40:00,462.12,462.12,462.11,462.12,122.0,450.2581,450.2581,450.2483,450.2581,122.0
2024-07-08 13:45:00,462.13,462.18,462.08,462.09,869.0,450.2678,450.3166,450.2191,450.2289,869.0
2024-07-08 13:50:00,462.08,462.08,461.75,461.75,2167.0,450.2191,450.2191,449.8976,449.8976,2167.0
2024-07-08 13:55:00,461.7,462.25,461.7,462.25,1920.0,449.8489,450.3848,449.8489,450.3848,1920.0
2024-07-08 14:00:00,462.14,462.36,462.13,462.29,1015.0,450.2776,450.4919,450.2678,450.4237,1015.0
2024-07-08 14:05:00,462.36,462.5,462.33,462.33,1592.0,450.4919,450.6283,450.4627,450.4627,1592.0
2024-07-08 14:10:00,462.44,462.48,462.44,462.48,737.0,450.5699,450.6088,450.5699,450.6088,737.0
2024-07-08 14:15:00,462.55,462.57,462.43,462.43,521.0,450.6771,450.6965,450.5601,450.5601,521.0
2024-07-08 14:20:00,462.49,462.51,462.17,462.51,4226.0,450.6186,450.6381,450.3068,450.6381,4226.0
2024-07-08 14:25:00,462.41,462.41,462.23,462.31,783.0,450.5406,450.5406,450.3653,450.4432,783.0
2024-07-08 14:30:00,462.33,462.36,462.23,462.36,802.0,450.4627,450.4919,450.3653,450.4919,802.0
2024-07-08 14:35:00,462.25,462.25,462.17,462.24,365.0,450.3848,450.3848,450.3068,450.375,365.0
2024-07-08 14:40:00,462.23,462.23,462.12,462.17,584.0,450.3653,450.3653,450.2581,450.3068,584.0
2024-07-08 14:45:00,462.17,462.18,462.17,462.17,500.0,450.3068,450.3166,450.3068,450.3068,500.0
2024-07-08 14:50:00,462.14,462.14,462.05,462.11,1066.0,450.2776,450.2776,450.1899,450.2483,1066.0
2024-07-08 14:55:00,462.19,462.19,462.12,462.19,642.0,450.3263,450.3263,450.2581,450.3263,642.0
2024-07-08 15:00:00,462.13,462.29,462.12,462.2,1019.0,450.2678,450.4237,450.2581,450.336,1019.0
2024-07-08 15:05:00,462.16,462.23,462.16,462.23,325.0,450.2971,450.3653,450.2971,450.3653,325.0
2024-07-08 15:10:00,462.1,462.1,462.05,462.06,1102.0,450.2386,450.2386,450.1899,450.1996,1102.0
2024-07-08 15:15:00,462.05,462.05,461.74,461.83,1464.0,450.1899,450.1899,449.8878,449.9755,1464.0
2024-07-08 15:20:00,461.93,461.97,461.81,461.93,822.0,450.073,450.1119,449.956,450.073,822.0
2024-07-08 15:25:00,461.93,462.14,461.93,462.04,2832.0,450.073,450.2776,450.073,450.1801,2832.0
2024-07-08 15:30:00,461.96,462.12,461.93,462.0,3338.0,450.1022,450.2581,450.073,450.1412,3338.0
2024-07-08 15:35:00,461.98,462.21,461.98,462.21,2632.0,450.1217,450.3458,450.1217,450.3458,2632.0
2024-07-08 15:40:00,462.22,462.38,462.2,462.38,2338.0,450.3555,450.5114,450.336,450.5114,2338.0
2024-07-08 15:45:00,462.47,462.48,462.06,462.17,4251.0,450.5991,450.6088,450.1996,450.3068,4251.0
2024-07-08 15:50:00,462.09,462.19,461.94,461.94,5320.0,450.2289,450.3263,450.0827,450.0827,5320.0
2024-07-08 15:55:00,461.88,461.92,461.59,461.85,20806.0,450.0243,450.0632,449.7417,449.995,20806.0
2024-07-09 09:30:00,461.7,462.02,461.0,461.98,12184.0,449.8489,450.1607,449.1668,450.1217,12184.0
2024-07-09 09:35:00,461.74,462.28,461.38,462.17,731.0,449.8878,450.414,449.5371,450.3068,731.0
2024-07-09 09:40:00,462.0,462.0,461.45,461.5,1353.0,450.1412,450.1412,449.6053,449.654,1353.0
2024-07-09 09:45:00,461.4,461.75,461.05,461.69,2162.0,449.5566,449.8976,449.2156,449.8391,2162.0
2024-07-09 09:50:00,461.61,461.92,461.43,461.5,2844.0,449.7612,450.0632,449.5858,449.654,2844.0
2024-07-09 09:55:00,461.92,462.13,461.73,462.13,11300.0,450.0632,450.2678,449.8781,450.2678,11300.0
2024-07-09 10:00:00,461.73,461.73,461.29,461.36,2268.0,449.8781,449.8781,449.4494,449.5176,2268.0
2024-07-09 10:05:00,461.7,461.98,461.6,461.98,2453.0,449.8489,450.1217,449.7514,450.1217,2453.0
2024-07-09 10:10:00,461.64,461.66,461.62,461.65,1647.0,449.7904,449.8099,449.7709,449.8002,1647.0
2024-07-09 10:15:00,461.63,462.11,461.46,461.83,7019.0,449.7807,450.2483,449.615,449.9755,7019.0
2024-07-09 10:20:00,461.92,462.18,461.61,462.17,3998.0,450.0632,450.3166,449.7612,450.3068,3998.0
2024-07-09 10:25:00,462.17,462.62,462.07,462.62,1975.0,450.3068,450.7453,450.2094,450.7453,1975.0
2024-07-09 10:30:00,462.39,462.39,462.27,462.27,300.0,450.5212,450.5212,450.4042,450.4042,300.0
2024-07-09 10:35:00,462.31,462.57,462.31,462.57,576.0,450.4432,450.6965,450.4432,450.6965,576.0
2024-07-09 10:40:00,462.25,462.25,462.24,462.24,200.0,450.3848,450.3848,450.375,450.375,200.0
2024-07-09 10:45:00,462.15,462.31,462.08,462.26,919.0,450.2873,450.4432,450.2191,450.3945,919.0
2024-07-09 10:50:00,462.34,462.56,462.26,462.26,2765.0,450.4724,450.6868,450.3945,450.3945,2765.0
2024-07-09 10:55:00,462.15,462.26,461.91,461.93,987.0,450.2873,450.3945,450.0535,450.073,987.0
2024-07-09 11:00:00,461.86,461.94,461.58,461.88,982.0,450.0048,450.0827,449.732,450.0243,982.0
2024-07-09 11:05:00,461.9,461.9,461.62,461.63,425.0,450.0437,450.0437,449.7709,449.7807,425.0
2024-07-09 11:10:00,461.57,461.79,461.56,461.79,811.0,449.7222,449.9366,449.7125,449.9366,811.0
2024-07-09 11:15:00,461.77,461.77,461.44,461.44,849.0,449.9171,449.9171,449.5955,449.5955,849.0
2024-07-09 11:20:00,461.41,461.79,461.33,461.79,1700.0,449.5663,449.9366,449.4884,449.9366,1700.0
2024-07-09 11:25:00,461.71,461.71,461.64,461.64,531.0,449.8586,449.8586,449.7904,449.7904,531.0
2024-07-09 11:30:00,461.75,461.84,461.04,461.35,2004.0,449.8976,449.9853,449.2058,449.5079,2004.0
2024-07-09 11:35:00,461.03,461.03,460.72,460.72,2377.0,449.1961,449.1961,448.894,448.894,2377.0
2024-07-09 11:40:00,460.6,460.6,460.33,460.46,607.0,448.7771,448.7771,448.514,448.6407,607.0
2024-07-09 11:45:00,460.58,460.79,460.52,460.63,1702.0,448.7576,448.9622,448.6992,448.8063,1702.0
2024-07-09 11:50:00,460.6,460.6,460.36,460.52,740.0,448.7771,448.7771,448.5433,448.6992,740.0
2024-07-09 11:55:00,460.36,460.52,460.17,460.17,2362.0,448.5433,448.6992,448.3581,448.3581,2362.0
2024-07-09 12:00:00,460.17,460.27,459.76,460.09,3137.0,448.3581,448.4556,447.9587,448.2802,3137.0
2024-07-09 12:05:00,460.06,460.1,459.92,459.99,837.0,448.251,448.2899,448.1146,448.1828,837.0
2024-07-09 12:10:00,459.92,460.23,459.92,460.15,1046.0,448.1146,448.4166,448.1146,448.3387,1046.0
2024-07-09 12:15:00,460.21,460.24,460.05,460.05,700.0,448.3971,448.4263,448.2412,448.2412,700.0
2024-07-09 12:20:00,460.0,460.17,460.0,460.17,947.0,448.1925,448.3581,448.1925,448.3581,947.0
2024-07-09 12:25:00,460.23,460.5,460.12,460.37,1637.0,448.4166,448.6797,448.3094,448.553,1637.0
2024-07-09 12:30:00,460.45,460.55,460.36,460.55,734.0,448.631,448.7284,448.5433,448.7284,734.0
2024-07-09 12:35:00,460.52,460.52,460.19,460.19,1833.0,448.6992,448.6992,448.3776,448.3776,1833.0
2024-07-09 12:40:00,460.28,460.47,460.2,460.29,883.0,448.4653,448.6504,448.3874,448.4751,883.0
2024-07-09 12:45:00,460.28,460.7,460.28,460.49,1698.0,448.4653,448.8745,448.4653,448.6699,1698.0
2024-07-09 12:50:00,460.33,460.61,460.12,460.12,520.0,448.514,448.7868,448.3094,448.3094,520.0
2024-07-09 12:55:00,460.22,460.43,460.19,460.27,667.0,448.4069,448.6115,448.3776,448.4556,667.0
2024-07-09 13:00:00,460.27,460.7,460.27,460.61,1474.0,448.4556,448.8745,448.4556,448.7868,1474.0
2024-07-09 13:05:00,460.51,460.56,460.4,460.4,1036.0,448.6894,448.7381,448.5822,448.5822,1036.0
2024-07-09 13:10:00,460.56,460.56,460.56,460.56,100.0,448.7381,448.7381,448.7381,448.7381,100.0
2024-07-09 13:15:00,460.3,460.3,460.12,460.27,305.0,448.4848,448.4848,448.3094,448.4556,305.0
2024-07-09 13:20:00,460.54,460.54,460.45,460.45,503.0,448.7186,448.7186,448.631,448.631,503.0
2024-07-09 13:25:00,460.55,460.55,460.54,460.55,100.0,448.7284,448.7284,448.7186,448.7284,100.0
2024-07-09 13:30:00,460.32,460.32,460.21,460.28,809.0,448.5043,448.5043,448.3971,448.4653,809.0
2024-07-09 13:35:00,460.15,460.25,460.07,460.21,2164.0,448.3387,448.4361,448.2607,448.3971,2164.0
2024-07-09 13:40:00,460.21,460.28,460.12,460.12,553.0,448.3971,448.4653,448.3094,448.3094,553.0
2024-07-09 13:45:00,460.07,460.28,460.07,460.28,718.0,448.2607,448.4653,448.2607,448.4653,718.0
2024-07-09 13:50:00,460.31,460.42,460.18,460.37,2435.0,448.4946,448.6017,448.3679,448.553,2435.0
2024-07-09 13:55:00,460.1,460.17,459.97,460.03,1731.0,448.2899,448.3581,448.1633,448.2217,1731.0
2024-07-09 14:00:00,460.04,460.04,459.94,460.0,1360.0,448.2315,448.2315,448.134,448.1925,1360.0
2024-07-09 14:05:00,460.0,460.22,460.0,460.13,1169.0,448.1925,448.4069,448.1925,448.3192,1169.0
2024-07-09 14:10:00,460.15,460.15,460.08,460.09,621.0,448.3387,448.3387,448.2705,448.2802,621.0
2024-07-09 14:15:00,460.01,460.15,459.93,460.0,1824.0,448.2023,448.3387,448.1243,448.1925,1824.0
2024-07-09 14:20:00,460.0,460.11,459.99,460.11,5184.0,448.1925,448.2997,448.1828,448.2997,5184.0
2024-07-09 14:25:00,460.1,460.26,460.09,460.25,409.0,448.2899,448.4458,448.2802,448.4361,409.0
2024-07-09 14:30:00,460.24,460.57,460.23,460.57,1873.0,448.4263,448.7479,448.4166,448.7479,1873.0
2024-07-09 14:35:00,460.58,460.75,460.58,460.62,1260.0,448.7576,448.9233,448.7576,448.7966,1260.0
2024-07-09 14:40:00,460.54,460.74,460.5,460.67,1055.0,448.7186,448.9135,448.6797,448.8453,1055.0
2024-07-09 14:45:00,460.62,460.62,460.42,460.57,2980.0,448.7966,448.7966,448.6017,448.7479,2980.0
2024-07-09 14:50:00,460.57,460.62,460.5,460.58,1264.0,448.7479,448.7966,448.6797,448.7576,1264.0
2024-07-09 14:55:00,460.56,460.7,460.5,460.5,1767.0,448.7381,448.8745,448.6797,448.6797,1767.0
2024-07-09 15:00:00,460.58,460.58,460.18,460.18,1284.0,448.7576,448.7576,448.3679,448.3679,1284.0
2024-07-09 15:05:00,460.19,460.61,460.19,460.61,1685.0,448.3776,448.7868,448.3776,448.7868,1685.0
2024-07-09 15:10:00,460.62,460.62,460.39,460.51,2177.0,448.7966,448.7966,448.5725,448.6894,2177.0
2024-07-09 15:15:00,460.52,460.58,460.39,460.49,1534.0,448.6992,448.7576,448.5725,448.6699,1534.0
2024-07-09 15:20:00,460.4,460.64,460.4,460.5,1406.0,448.5822,448.8161,448.5822,448.6797,1406.0
2024-07-09 15:25:00,460.42,460.42,460.0,460.11,3725.0,448.6017,448.6017,448.1925,448.2997,3725.0
2024-07-09 15:30:00,460.1,460.33,460.01,460.31,3362.0,448.2899,448.514,448.2023,448.4946,3362.0
2024-07-09 15:35:00,460.3,460.61,460.29,460.46,3908.0,448.4848,448.7868,448.4751,448.6407,3908.0
2024-07-09 15:40:00,460.47,460.47,460.12,460.16,2327.0,448.6504,448.6504,448.3094,448.3484,2327.0
2024-07-09 15:45:00,460.14,460.24,460.03,460.18,3472.0,448.3289,448.4263,448.2217,448.3679,3472.0
2024-07-09 15:50:00,460.29,460.69,460.27,460.49,4756.0,448.4751,448.8648,448.4556,448.6699,4756.0
2024-07-09 15:55:00,460.58,460.67,460.3,460.3,27646.0,448.7576,448.8453,448.4848,448.4848,27646.0
2024-07-10 09:30:00,460.37,461.39,459.65,460.91,9632.0,448.553,449.5468,447.8515,449.0791,9632.0
2024-07-10 09:35:00,460.98,461.39,460.47,460.47,1926.0,449.1474,449.5468,448.6504,448.6504,1926.0
2024-07-10 09:40:00,460.34,460.34,459.53,459.53,3685.0,448.5238,448.5238,447.7346,447.7346,3685.0
2024-07-10 09:45:00,460.04,460.75,460.04,460.22,1212.0,448.2315,448.9233,448.2315,448.4069,1212.0
2024-07-10 09:50:00,460.21,460.3,459.69,460.16,3930.0,448.3971,448.4848,447.8905,448.3484,3930.0
2024-07-10 09:55:00,459.99,460.07,459.99,460.07,505.0,448.1828,448.2607,448.1828,448.2607,505.0
2024-07-10 10:00:00,459.96,460.06,459.12,459.41,4757.0,448.1535,448.251,447.3351,447.6177,4757.0
2024-07-10 10:05:00,459.1,459.12,458.34,458.56,4583.0,447.3156,447.3351,446.5751,446.7895,4583.0
2024-07-10 10:10:00,458.77,458.89,458.23,458.81,6982.0,446.9941,447.111,446.4679,447.0331,6982.0
2024-07-10 10:15:00,458.8,459.19,458.77,458.9,3194.0,447.0233,447.4033,446.9941,447.1207,3194.0
2024-07-10 10:20:00,458.85,459.36,458.67,458.69,7537.0,447.072,447.5689,446.8966,446.9161,7537.0
2024-07-10 10:25:00,458.32,458.42,458.07,458.28,1050.0,446.5556,446.6531,446.312,446.5167,1050.0
2024-07-10 10:30:00,458.42,458.55,458.23,458.45,1400.0,446.6531,446.7797,446.4679,446.6823,1400.0
2024-07-10 10:35:00,458.43,458.85,458.28,458.85,1183.0,446.6628,447.072,446.5167,447.072,1183.0
2024-07-10 10:40:00,458.74,458.74,458.2,458.25,1888.0,446.9648,446.9648,446.4387,446.4874,1888.0
2024-07-10 10:45:00,458.27,458.42,457.82,457.98,5954.0,446.5069,446.6531,446.0685,446.2244,5954.0
2024-07-10 10:50:00,457.87,458.38,457.8,458.19,4030.0,446.1172,446.6141,446.049,446.429,4030.0
2024-07-10 10:55:00,458.21,458.36,458.08,458.34,2293.0,446.4485,446.5946,446.3218,446.5751,2293.0
2024-07-10 11:00:00,458.24,458.56,458.24,458.41,500.0,446.4777,446.7895,446.4777,446.6433,500.0
2024-07-10 11:05:00,458.45,458.74,458.31,458.34,1130.0,446.6823,446.9648,446.5459,446.5751,1130.0
2024-07-10 11:10:00,458.32,458.32,457.56,457.75,5467.0,446.5556,446.5556,445.8151,446.0003,5467.0
2024-07-10 11:15:00,457.63,457.63,457.25,457.36,6574.0,445.8833,445.8833,445.5131,445.6203,6574.0
2024-07-10 11:20:00,457.46,457.77,457.46,457.76,2321.0,445.7177,446.0197,445.7177,446.01,2321.0
2024-07-10 11:25:00,457.66,458.22,457.65,457.9,3119.0,445.9126,446.4582,445.9028,446.1464,3119.0
2024-07-10 11:30:00,457.9,458.12,457.9,458.11,1213.0,446.1464,446.3608,446.1464,446.351,1213.0
2024-07-10 11:35:00,458.34,458.39,458.2,458.3,1853.0,446.5751,446.6238,446.4387,446.5361,1853.0
2024-07-10 11:40:00,458.28,458.3,458.01,458.11,2879.0,446.5167,446.5361,446.2536,446.351,2879.0
2024-07-10 11:45:00,458.12,458.22,458.09,458.1,1796.0,446.3608,446.4582,446.3315,446.3413,1796.0
2024-07-10 11:50:00,458.1,458.12,458.09,458.1,500.0,446.3413,446.3608,446.3315,446.3413,500.0
2024-07-10 11:55:00,458.02,458.41,457.85,458.41,9686.0,446.2633,446.6433,446.0977,446.6433,9686.0
2024-07-10 12:00:00,458.04,458.65,458.04,458.65,1598.0,446.2828,446.8772,446.2828,446.8772,1598.0
2024-07-10 12:05:00,458.6,458.68,458.22,458.38,3362.0,446.8284,446.9064,446.4582,446.6141,3362.0
2024-07-10 12:10:00,458.19,458.34,458.0,458.34,4450.0,446.429,446.5751,446.2438,446.5751,4450.0
2024-07-10 12:15:00,458.34,458.44,458.2,458.27,9700.0,446.5751,446.6726,446.4387,446.5069,9700.0
2024-07-10 12:20:00,458.37,458.47,458.27,458.47,1577.0,446.6043,446.7018,446.5069,446.7018,1577.0
2024-07-10 12:25:00,458.47,458.47,458.25,458.28,2590.0,446.7018,446.7018,446.4874,446.5167,2590.0
2024-07-10 12:30:00,458.27,458.33,458.09,458.17,5434.0,446.5069,446.5654,446.3315,446.4095,5434.0
2024-07-10 12:35:00,458.15,458.44,458.05,458.42,4061.0,446.39,446.6726,446.2926,446.6531,4061.0
2024-07-10 12:40:00,458.43,458.74,458.33,458.71,2889.0,446.6628,446.9648,446.5654,446.9356,2889.0
2024-07-10 12:45:00,458.62,458.62,458.16,458.3,4098.0,446.8479,446.8479,446.3997,446.5361,4098.0
2024-07-10 12:50:00,458.3,458.33,458.12,458.15,2949.0,446.5361,446.5654,446.3608,446.39,2949.0
2024-07-10 12:55:00,458.16,458.25,458.0,458.14,3281.0,446.3997,446.4874,446.2438,446.3803,3281.0
2024-07-10 13:00:00,458.45,458.75,458.38,458.75,1258.0,446.6823,446.9746,446.6141,446.9746,1258.0
2024-07-10 13:05:00,458.52,458.52,458.39,458.39,1009.0,446.7505,446.7505,446.6238,446.6238,1009.0
2024-07-10 13:10:00,458.53,458.64,458.42,458.46,945.0,446.7602,446.8674,446.6531,446.692,945.0
2024-07-10 13:15:00,458.57,458.68,458.5,458.5,882.0,446.7992,446.9064,446.731,446.731,882.0
2024-07-10 13:20:00,458.58,459.16,458.56,458.6,7710.0,446.809,447.3741,446.7895,446.8284,7710.0
2024-07-10 13:25:00,458.57,458.6,458.37,458.39,2090.0,446.7992,446.8284,446.6043,446.6238,2090.0
2024-07-10 13:30:00,458.39,458.61,458.38,458.39,1591.0,446.6238,446.8382,446.6141,446.6238,1591.0
2024-07-10 13:35:00,458.54,458.54,458.34,458.36,1019.0,446.77,446.77,446.5751,446.5946,1019.0
2024-07-10 13:40:00,458.47,458.56,458.4,458.52,1683.0,446.7018,446.7895,446.6336,446.7505,1683.0
2024-07-10 13:45:00,458.52,458.69,458.44,458.6,5649.0,446.7505,446.9161,446.6726,446.8284,5649.0
2024-07-10 13:50:00,458.5,458.69,458.41,458.53,3469.0,446.731,446.9161,446.6433,446.7602,3469.0
2024-07-10 13:55:00,458.56,458.78,458.32,458.68,13194.0,446.7895,447.0038,446.5556,446.9064,13194.0
2024-07-10 14:00:00,458.68,459.41,458.4,459.29,10835.0,446.9064,447.6177,446.6336,447.5007,10835.0
2024-07-10 14:05:00,459.12,459.16,459.12,459.16,500.0,447.3351,447.3741,447.3351,447.3741,500.0
2024-07-10 14:10:00,459.16,459.3,459.15,459.2,2384.0,447.3741,447.5105,447.3643,447.413,2384.0
2024-07-10 14:15:00,459.29,459.45,459.17,459.17,995.0,447.5007,447.6566,447.3838,447.3838,995.0
2024-07-10 14:20:00,459.17,459.23,459.14,459.2,1185.0,447.3838,447.4423,447.3546,447.413,1185.0
2024-07-10 14:25:00,459.16,459.32,459.16,459.16,838.0,447.3741,447.53,447.3741,447.3741,838.0
2024-07-10 14:30:00,459.15,459.4,459.14,459.4,1959.0,447.3643,447.6079,447.3546,447.6079,1959.0
2024-07-10 14:35:00,459.3,459.45,459.3,459.35,1654.0,447.5105,447.6566,447.5105,447.5592,1654.0
2024-07-10 14:40:00,459.35,459.44,459.03,459.03,2325.0,447.5592,447.6469,447.2474,447.2474,2325.0
2024-07-10 14:45:00,459.14,459.31,459.05,459.16,3672.0,447.3546,447.5202,447.2669,447.3741,3672.0
2024-07-10 14:50:00,459.17,459.25,459.14,459.24,550.0,447.3838,447.4618,447.3546,447.452,550.0
2024-07-10 14:55:00,459.33,459.47,459.09,459.47,2089.0,447.5397,447.6761,447.3059,447.6761,2089.0
2024-07-10 15:00:00,459.45,459.85,459.41,459.85,2955.0,447.6566,448.0464,447.6177,448.0464,2955.0
2024-07-10 15:05:00,459.8,459.93,459.7,459.9,1226.0,447.9976,448.1243,447.9002,448.0951,1226.0
2024-07-10 15:10:00,459.88,459.88,459.58,459.65,2790.0,448.0756,448.0756,447.7833,447.8515,2790.0
2024-07-10 15:15:00,459.65,459.79,459.6,459.69,1430.0,447.8515,447.9879,447.8028,447.8905,1430.0
2024-07-10 15:20:00,459.69,459.8,459.58,459.72,2043.0,447.8905,447.9976,447.7833,447.9197,2043.0
2024-07-10 15:25:00,459.64,459.72,459.5,459.5,1729.0,447.8417,447.9197,447.7053,447.7053,1729.0
2024-07-10 15:30:00,459.49,459.56,459.4,459.44,2386.0,447.6956,447.7638,447.6079,447.6469,2386.0
2024-07-10 15:35:00,459.44,459.44,459.22,459.25,2701.0,447.6469,447.6469,447.4325,447.4618,2701.0
2024-07-10 15:40:00,459.27,459.38,459.13,459.37,2417.0,447.4812,447.5884,447.3448,447.5787,2417.0
2024-07-10 15:45:00,459.36,459.7,459.29,459.7,4634.0,447.5689,447.9002,447.5007,447.9002,4634.0
2024-07-10 15:50:00,459.8,460.82,459.79,460.8,8157.0,447.9976,448.9915,447.9879,448.972,8157.0
2024-07-10 15:55:00,460.72,461.26,460.67,461.21,17825.0,448.894,449.4202,448.8453,449.3714,17825.0
2024-07-11 09:30:00,459.92,460.71,458.29,458.3,14286.0,448.1146,448.8843,446.5264,446.5361,14286.0
2024-07-11 09:35:00,459.24,459.72,458.41,458.81,3067.0,447.452,447.9197,446.6433,447.0331,3067.0
2024-07-11 09:40:00,459.71,459.71,458.82,459.13,2295.0,447.91,447.91,447.0428,447.3448,2295.0
2024-07-11 09:45:00,459.13,459.7,458.81,459.55,4342.0,447.3448,447.9002,447.0331,447.7541,4342.0
2024-07-11 09:50:00,459.7,460.63,459.61,460.4,3132.0,447.9002,448.8063,447.8125,448.5822,3132.0
2024-07-11 09:55:00,460.07,460.1,459.68,459.78,1800.0,448.2607,448.2899,447.8807,447.9782,1800.0
2024-07-11 10:00:00,459.68,459.97,459.26,459.33,5171.0,447.8807,448.1633,447.4715,447.5397,5171.0
2024-07-11 10:05:00,459.52,460.43,459.52,460.43,1840.0,447.7248,448.6115,447.7248,448.6115,1840.0
2024-07-11 10:10:00,460.34,460.88,460.13,460.88,5365.0,448.5238,449.0499,448.3192,449.0499,5365.0
2024-07-11 10:15:00,460.88,461.42,460.79,460.99,5575.0,449.0499,449.5761,448.9622,449.1571,5575.0
2024-07-11 10:20:00,460.99,461.08,460.68,460.83,1886.0,449.1571,449.2448,448.8551,449.0012,1886.0
2024-07-11 10:25:00,460.56,461.32,460.18,460.72,2594.0,448.7381,449.4786,448.3679,448.894,2594.0
2024-07-11 10:30:00,460.01,460.66,459.9,460.05,3146.0,448.2023,448.8356,448.0951,448.2412,3146.0
2024-07-11 10:35:00,459.68,460.25,459.35,460.25,2846.0,447.8807,448.4361,447.5592,448.4361,2846.0
2024-07-11 10:40:00,460.57,460.85,460.44,460.48,1736.0,448.7479,449.0207,448.6212,448.6602,1736.0
2024-07-11 10:45:00,460.78,461.18,460.77,461.0,1143.0,448.9525,449.3422,448.9427,449.1668,1143.0
2024-07-11 10:50:00,460.73,461.1,460.3,460.3,3292.0,448.9038,449.2643,448.4848,448.4848,3292.0
2024-07-11 10:55:00,460.36,461.02,460.15,460.97,3636.0,448.5433,449.1863,448.3387,449.1376,3636.0
2024-07-11 11:00:00,461.02,461.07,460.71,460.87,5123.0,449.1863,449.235,448.8843,449.0402,5123.0
2024-07-11 11:05:00,460.77,460.9,460.49,460.55,3100.0,448.9427,449.0694,448.6699,448.7284,3100.0
2024-07-11 11:10:00,460.55,461.1,460.55,460.77,5717.0,448.7284,449.2643,448.7284,448.9427,5717.0
2024-07-11 11:15:00,460.53,460.73,460.21,460.64,5977.0,448.7089,448.9038,448.3971,448.8161,5977.0
2024-07-11 11:20:00,460.6,461.11,460.6,460.99,11259.0,448.7771,449.274,448.7771,449.1571,11259.0
2024-07-11 11:25:00,460.96,461.55,460.86,461.55,3413.0,449.1279,449.7027,449.0304,449.7027,3413.0
2024-07-11 11:30:00,461.63,461.95,461.55,461.89,2772.0,449.7807,450.0925,449.7027,450.034,2772.0
2024-07-11 11:35:00,461.78,462.31,461.72,462.01,5819.0,449.9268,450.4432,449.8684,450.1509,5819.0
2024-07-11 11:40:00,461.88,461.96,461.73,461.86,1423.0,450.0243,450.1022,449.8781,450.0048,1423.0
2024-07-11 11:45:00,461.75,462.5,461.49,462.05,4136.0,449.8976,450.6283,449.6443,450.1899,4136.0
2024-07-11 11:50:00,461.83,461.99,461.59,461.75,1466.0,449.9755,450.1314,449.7417,449.8976,1466.0
2024-07-11 11:55:00,461.7,461.81,461.54,461.54,1100.0,449.8489,449.956,449.693,449.693,1100.0
2024-07-11 12:00:00,461.57,461.69,461.3,461.3,3619.0,449.7222,449.8391,449.4591,449.4591,3619.0
2024-07-11 12:05:00,461.3,461.47,460.94,461.15,2326.0,449.4591,449.6248,449.1084,449.313,2326.0
2024-07-11 12:10:00,461.23,461.23,460.77,460.91,2113.0,449.3909,449.3909,448.9427,449.0791,2113.0
2024-07-11 12:15:00,461.06,461.15,461.06,461.06,332.0,449.2253,449.313,449.2253,449.2253,332.0
2024-07-11 12:20:00,461.25,461.3,461.1,461.23,844.0,449.4104,449.4591,449.2643,449.3909,844.0
2024-07-11 12:25:00,461.31,461.31,461.18,461.18,729.0,449.4689,449.4689,449.3422,449.3422,729.0
2024-07-11 12:30:00,461.15,465.77,461.06,463.75,52486.0,449.313,453.8144,449.2253,451.8463,52486.0
2024-07-11 12:35:00,464.42,464.42,461.71,461.83,8689.0,452.4991,452.4991,449.8586,449.9755,8689.0
2024-07-11 12:40:00,461.6,462.35,461.51,461.56,5901.0,449.7514,450.4822,449.6637,449.7125,5901.0
2024-07-11 12:45:00,461.73,462.43,461.73,462.23,1600.0,449.8781,450.5601,449.8781,450.3653,1600.0
2024-07-11 12:50:00,462.1,462.28,461.69,461.71,2915.0,450.2386,450.414,449.8391,449.8586,2915.0
2024-07-11 12:55:00,462.0,462.59,461.72,462.3,2689.0,450.1412,450.716,449.8684,450.4335,2689.0
2024-07-11 13:00:00,462.25,462.25,461.98,462.08,1073.0,450.3848,450.3848,450.1217,450.2191,1073.0
2024-07-11 13:05:00,461.96,462.41,461.91,462.4,1839.0,450.1022,450.5406,450.0535,450.5309,1839.0
2024-07-11 13:10:00,462.35,462.48,462.21,462.21,1033.0,450.4822,450.6088,450.3458,450.3458,1033.0
2024-07-11 13:15:00,462.03,462.15,461.65,461.84,900.0,450.1704,450.2873,449.8002,449.9853,900.0
2024-07-11 13:20:00,461.86,462.19,461.85,461.98,1509.0,450.0048,450.3263,449.995,450.1217,1509.0
2024-07-11 13:25:00,462.06,462.29,461.98,462.29,1564.0,450.1996,450.4237,450.1217,450.4237,1564.0
2024-07-11 13:30:00,462.02,462.02,461.83,462.01,3503.0,450.1607,450.1607,449.9755,450.1509,3503.0
2024-07-11 13:35:00,462.01,462.51,462.01,462.42,1225.0,450.1509,450.6381,450.1509,450.5504,1225.0
2024-07-11 13:40:00,462.5,462.5,462.14,462.33,1822.0,450.6283,450.6283,450.2776,450.4627,1822.0
2024-07-11 13:45:00,462.14,462.95,462.13,462.79,2005.0,450.2776,451.0668,450.2678,450.9109,2005.0
2024-07-11 13:50:00,462.83,462.98,462.6,462.61,6385.0,450.9499,451.096,450.7258,450.7355,6385.0
2024-07-11 13:55:00,462.69,463.2,462.58,462.95,2625.0,450.8135,451.3104,450.7063,451.0668,2625.0
2024-07-11 14:00:00,463.17,463.42,463.1,463.28,3609.0,451.2811,451.5247,451.2129,451.3883,3609.0
2024-07-11 14:05:00,463.47,463.9,463.47,463.58,3526.0,451.5734,451.9924,451.5734,451.6806,3526.0
2024-07-11 14:10:00,463.8,463.8,463.18,463.43,2867.0,451.895,451.895,451.2909,451.5345,2867.0
2024-07-11 14:15:00,463.4,463.63,463.39,463.47,858.0,451.5052,451.7293,451.4955,451.5734,858.0
2024-07-11 14:20:00,463.54,463.69,462.95,463.0,1845.0,451.6416,451.7878,451.0668,451.1155,1845.0
2024-07-11 14:25:00,462.95,463.12,462.33,462.33,10299.0,451.0668,451.2324,450.4627,450.4627,10299.0
2024-07-11 14:30:00,462.24,462.72,462.24,462.44,2325.0,450.375,450.8427,450.375,450.5699,2325.0
2024-07-11 14:35:00,462.74,462.75,462.33,462.65,1317.0,450.8622,450.8719,450.4627,450.7745,1317.0
2024-07-11 14:40:00,462.59,462.59,462.37,462.46,1159.0,450.716,450.716,450.5017,450.5894,1159.0
2024-07-11 14:45:00,462.41,462.62,462.29,462.47,2103.0,450.5406,450.7453,450.4237,450.5991,2103.0
2024-07-11 14:50:00,462.44,462.44,462.17,462.31,6200.0,450.5699,450.5699,450.3068,450.4432,6200.0
2024-07-11 14:55:00,462.3,462.42,456.11,460.54,53039.0,450.4335,450.5504,444.4024,448.7186,53039.0
2024-07-11 15:00:00,460.55,461.71,460.26,460.87,4775.0,448.7284,449.8586,448.4458,449.0402,4775.0
2024-07-11 15:05:00,460.78,461.29,460.78,461.29,1350.0,448.9525,449.4494,448.9525,449.4494,1350.0
2024-07-11 15:10:00,461.52,461.52,460.79,460.85,3397.0,449.6735,449.6735,448.9622,449.0207,3397.0
2024-07-11 15:15:00,461.08,461.49,460.9,461.49,3295.0,449.2448,449.6443,449.0694,449.6443,3295.0
2024-07-11 15:20:00,461.48,461.48,461.11,461.23,5201.0,449.6345,449.6345,449.274,449.3909,5201.0
2024-07-11 15:25:00,461.09,461.48,460.81,461.02,1935.0,449.2545,449.6345,448.9817,449.1863,1935.0
2024-07-11 15:30:00,461.0,461.19,460.81,460.93,3678.0,449.1668,449.352,448.9817,449.0986,3678.0
2024-07-11 15:35:00,460.75,461.26,460.61,460.93,3918.0,448.9233,449.4202,448.7868,449.0986,3918.0
2024-07-11 15:40:00,460.94,461.0,460.57,460.63,7593.0,449.1084,449.1668,448.7479,448.8063,7593.0
2024-07-11 15:45:00,460.65,460.78,460.04,460.43,11608.0,448.8258,448.9525,448.2315,448.6115,11608.0
2024-07-11 15:50:00,460.37,460.98,460.34,460.85,14610.0,448.553,449.1474,448.5238,449.0207,14610.0
2024-07-11 15:55:00,460.72,461.01,460.1,460.42,80721.0,448.894,449.1766,448.2899,448.6017,80721.0
2024-07-12 09:30:00,462.36,462.59,461.03,461.54,15406.0,450.4919,450.716,449.1961,449.693,15406.0
2024-07-12 09:35:00,461.82,462.55,461.52,461.92,2281.0,449.9658,450.6771,449.6735,450.0632,2281.0
2024-07-12 09:40:00,461.0,461.22,460.22,460.66,5811.0,449.1668,449.3812,448.4069,448.8356,5811.0
2024-07-12 09:45:00,460.66,461.04,460.5,461.0,2907.0,448.8356,449.2058,448.6797,449.1668,2907.0
2024-07-12 09:50:00,460.84,461.05,460.44,460.46,4547.0,449.0109,449.2156,448.6212,448.6407,4547.0
2024-07-12 09:55:00,460.5,460.69,460.41,460.42,2865.0,448.6797,448.8648,448.592,448.6017,2865.0
2024-07-12 10:00:00,460.72,460.72,459.53,459.92,6431.0,448.894,448.894,447.7346,448.1146,6431.0
2024-07-12 10:05:00,459.92,460.81,459.92,460.29,3123.0,448.1146,448.9817,448.1146,448.4751,3123.0
2024-07-12 10:10:00,460.8,461.52,460.54,461.33,6200.0,448.972,449.6735,448.7186,449.4884,6200.0
2024-07-12 10:15:00,461.34,461.6,461.21,461.37,1080.0,449.4981,449.7514,449.3714,449.5273,1080.0
2024-07-12 10:20:00,461.27,461.37,460.98,461.37,1558.0,449.4299,449.5273,449.1474,449.5273,1558.0
2024-07-12 10:25:00,461.19,461.34,461.06,461.16,2836.0,449.352,449.4981,449.2253,449.3227,2836.0
2024-07-12 10:30:00,461.29,461.29,460.74,460.97,4466.0,449.4494,449.4494,448.9135,449.1376,4466.0
2024-07-12 10:35:00,461.0,461.22,460.81,461.18,4206.0,449.1668,449.3812,448.9817,449.3422,4206.0
2024-07-12 10:40:00,460.61,460.76,460.37,460.75,1652.0,448.7868,448.933,448.553,448.9233,1652.0
2024-07-12 10:45:00,460.98,461.59,460.97,461.58,710.0,449.1474,449.7417,449.1376,449.732,710.0
2024-07-12 10:50:00,461.58,461.75,461.37,461.57,4512.0,449.732,449.8976,449.5273,449.7222,4512.0
2024-07-12 10:55:00,461.74,462.11,461.74,461.99,1162.0,449.8878,450.2483,449.8878,450.1314,1162.0
2024-07-12 11:00:00,462.01,462.01,461.69,461.8,933.0,450.1509,450.1509,449.8391,449.9463,933.0
2024-07-12 11:05:00,462.25,462.3,462.14,462.24,1195.0,450.3848,450.4335,450.2776,450.375,1195.0
2024-07-12 11:10:00,462.12,462.12,461.69,461.73,1119.0,450.2581,450.2581,449.8391,449.8781,1119.0
2024-07-12 11:15:00,461.71,461.97,461.71,461.97,526.0,449.8586,450.1119,449.8586,450.1119,526.0
2024-07-12 11:20:00,462.04,462.04,461.88,462.02,650.0,450.1801,450.1801,450.0243,450.1607,650.0
2024-07-12 11:25:00,461.95,461.96,461.57,461.58,1214.0,450.0925,450.1022,449.7222,449.732,1214.0
2024-07-12 11:30:00,461.64,461.74,461.39,461.54,905.0,449.7904,449.8878,449.5468,449.693,905.0
2024-07-12 11:35:00,461.64,461.64,461.45,461.56,797.0,449.7904,449.7904,449.6053,449.7125,797.0
2024-07-12 11:40:00,461.56,462.0,461.56,461.98,928.0,449.7125,450.1412,449.7125,450.1217,928.0
2024-07-12 11:45:00,461.89,462.72,461.89,462.6,2344.0,450.034,450.8427,450.034,450.7258,2344.0
2024-07-12 11:50:00,462.6,462.6,462.41,462.41,601.0,450.7258,450.7258,450.5406,450.5406,601.0
2024-07-12 11:55:00,462.11,462.13,462.11,462.13,471.0,450.2483,450.2678,450.2483,450.2678,471.0
2024-07-12 12:00:00,462.5,462.8,462.4,462.55,2214.0,450.6283,450.9206,450.5309,450.6771,2214.0
2024-07-12 12:05:00,462.5,462.83,462.5,462.77,3392.0,450.6283,450.9499,450.6283,450.8914,3392.0
2024-07-12 12:10:00,462.91,463.16,462.84,463.16,1009.0,451.0278,451.2714,450.9596,451.2714,1009.0
2024-07-12 12:15:00,463.17,463.18,462.8,462.85,2130.0,451.2811,451.2909,450.9206,450.9694,2130.0
2024-07-12 12:20:00,462.73,462.9,462.73,462.9,1128.0,450.8524,451.0181,450.8524,451.0181,1128.0
2024-07-12 12:25:00,462.79,462.91,462.71,462.87,1068.0,450.9109,451.0278,450.8329,450.9888,1068.0
2024-07-12 12:30:00,462.94,462.97,462.92,462.93,2653.0,451.057,451.0863,451.0376,451.0473,2653.0
2024-07-12 12:35:00,463.17,463.25,463.16,463.24,749.0,451.2811,451.3591,451.2714,451.3493,749.0
2024-07-12 12:40:00,463.16,463.33,463.01,463.22,1167.0,451.2714,451.437,451.1252,451.3299,1167.0
2024-07-12 12:45:00,463.11,463.39,463.11,463.39,953.0,451.2227,451.4955,451.2227,451.4955,953.0
2024-07-12 12:50:00,463.42,463.55,463.42,463.55,200.0,451.5247,451.6514,451.5247,451.6514,200.0
2024-07-12 12:55:00,463.85,463.85,463.85,463.85,100.0,451.9437,451.9437,451.9437,451.9437,100.0
2024-07-12 13:00:00,463.72,463.88,463.67,463.76,1105.0,451.817,451.9729,451.7683,451.856,1105.0
2024-07-12 13:05:00,463.64,463.64,463.6,463.6,305.0,451.7391,451.7391,451.7001,451.7001,305.0
2024-07-12 13:10:00,463.61,463.95,463.6,463.95,1146.0,451.7098,452.0411,451.7001,452.0411,1146.0
2024-07-12 13:15:00,463.99,464.01,463.86,463.92,2822.0,452.0801,452.0996,451.9534,452.0119,2822.0
2024-07-12 13:20:00,464.21,464.21,464.18,464.19,200.0,452.2944,452.2944,452.2652,452.275,200.0
2024-07-12 13:25:00,464.02,464.13,463.81,463.81,1533.0,452.1093,452.2165,451.9047,451.9047,1533.0
2024-07-12 13:30:00,463.72,464.03,463.72,464.01,1046.0,451.817,452.1191,451.817,452.0996,1046.0
2024-07-12 13:35:00,464.18,464.27,464.18,464.26,643.0,452.2652,452.3529,452.2652,452.3432,643.0
2024-07-12 13:40:00,464.21,464.21,464.2,464.21,111.0,452.2944,452.2944,452.2847,452.2944,111.0
2024-07-12 13:45:00,464.0,464.26,464.0,464.26,667.0,452.0898,452.3432,452.0898,452.3432,667.0
2024-07-12 13:50:00,464.33,464.33,464.24,464.24,310.0,452.4114,452.4114,452.3237,452.3237,310.0
2024-07-12 13:55:00,464.25,464.25,464.07,464.07,440.0,452.3334,452.3334,452.158,452.158,440.0
2024-07-12 14:00:00,464.03,464.39,464.03,464.39,1275.0,452.1191,452.4698,452.1191,452.4698,1275.0
2024-07-12 14:05:00,464.4,464.63,464.4,464.59,700.0,452.4796,452.7037,452.4796,452.6647,700.0
2024-07-12 14:10:00,464.7,464.74,464.58,464.74,1211.0,452.7719,452.8108,452.6549,452.8108,1211.0
2024-07-12 14:15:00,464.43,464.7,464.42,464.49,655.0,452.5088,452.7719,452.4991,452.5673,655.0
2024-07-12 14:20:00,464.52,464.52,464.23,464.23,4022.0,452.5965,452.5965,452.3139,452.3139,4022.0
2024-07-12 14:25:00,464.24,464.46,464.17,464.42,808.0,452.3237,452.538,452.2555,452.4991,808.0
2024-07-12 14:30:00,464.37,464.37,464.1,464.1,1330.0,452.4503,452.4503,452.1873,452.1873,1330.0
2024-07-12 14:35:00,464.18,464.4,464.14,464.33,706.0,452.2652,452.4796,452.2262,452.4114,706.0
2024-07-12 14:40:00,464.46,464.6,464.46,464.54,1141.0,452.538,452.6744,452.538,452.616,1141.0
2024-07-12 14:45:00,464.71,464.83,464.71,464.79,1553.0,452.7816,452.8985,452.7816,452.8596,1553.0
2024-07-12 14:50:00,464.75,464.81,464.63,464.74,888.0,452.8206,452.879,452.7037,452.8108,888.0
2024-07-12 14:55:00,464.65,464.88,464.64,464.88,501.0,452.7231,452.9472,452.7134,452.9472,501.0
2024-07-12 15:00:00,464.77,464.77,464.36,464.56,4971.0,452.8401,452.8401,452.4406,452.6355,4971.0
2024-07-12 15:05:00,464.58,464.79,464.58,464.78,738.0,452.6549,452.8596,452.6549,452.8498,738.0
2024-07-12 15:10:00,464.84,464.9,464.62,464.73,1032.0,452.9083,452.9667,452.6939,452.8011,1032.0
2024-07-12 15:15:00,464.63,464.8,464.63,464.8,1016.0,452.7037,452.8693,452.7037,452.8693,1016.0
2024-07-12 15:20:00,464.66,464.87,464.66,464.81,775.0,452.7329,452.9375,452.7329,452.879,775.0
2024-07-12 15:25:00,464.85,464.85,464.61,464.62,1184.0,452.918,452.918,452.6842,452.6939,1184.0
2024-07-12 15:30:00,464.64,464.69,464.55,464.68,2550.0,452.7134,452.7621,452.6257,452.7524,2550.0
2024-07-12 15:35:00,464.57,464.8,464.46,464.62,2565.0,452.6452,452.8693,452.538,452.6939,2565.0
2024-07-12 15:40:00,464.57,464.57,464.11,464.11,2350.0,452.6452,452.6452,452.197,452.197,2350.0
2024-07-12 15:45:00,464.12,464.43,464.08,464.08,2450.0,452.2068,452.5088,452.1678,452.1678,2450.0
2024-07-12 15:50:00,464.01,464.54,463.9,464.0,8839.0,452.0996,452.616,451.9924,452.0898,8839.0
2024-07-12 15:55:00,463.97,464.48,463.6,463.9,29505.0,452.0606,452.5575,451.7001,451.9924,29505.0
2024-07-15 09:30:00,466.71,467.07,464.2,465.75,14523.0,454.7303,455.081,452.2847,453.7949,14523.0
2024-07-15 09:35:00,464.92,466.1,464.51,466.1,4155.0,452.9862,454.1359,452.5867,454.1359,4155.0
2024-07-15 09:40:00,465.58,466.55,465.2,466.12,3971.0,453.6293,454.5744,453.259,454.1554,3971.0
2024-07-15 09:45:00,466.0,467.25,465.49,466.74,2415.0,454.0385,455.2564,453.5416,454.7595,2415.0
2024-07-15 09:50:00,466.74,467.23,465.91,466.36,5551.0,454.7595,455.2369,453.9508,454.3893,5551.0
2024-07-15 09:55:00,466.01,466.07,465.76,465.76,700.0,454.0482,454.1067,453.8047,453.8047,700.0
2024-07-15 10:00:00,465.56,466.5,465.19,466.5,4231.0,453.6098,454.5257,453.2493,454.5257,4231.0
2024-07-15 10:05:00,466.5,466.69,465.91,466.25,5335.0,454.5257,454.7108,453.9508,454.2821,5335.0
2024-07-15 10:10:00,466.26,466.67,465.15,465.44,4115.0,454.2918,454.6913,453.2103,453.4929,4115.0
2024-07-15 10:15:00,465.89,466.41,465.88,466.37,1629.0,453.9313,454.438,453.9216,454.399,1629.0
2024-07-15 10:20:00,465.99,466.33,465.95,466.17,2196.0,454.0288,454.36,453.9898,454.2041,2196.0
2024-07-15 10:25:00,466.39,466.44,465.86,466.22,3615.0,454.4185,454.4672,453.9021,454.2528,3615.0
2024-07-15 10:30:00,465.42,465.63,465.4,465.63,1100.0,453.4734,453.678,453.4539,453.678,1100.0
2024-07-15 10:35:00,465.41,465.41,464.36,464.36,2647.0,453.4636,453.4636,452.4406,452.4406,2647.0
2024-07-15 10:40:00,464.84,464.84,463.82,463.82,700.0,452.9083,452.9083,451.9145,451.9145,700.0
2024-07-15 10:45:00,463.81,463.81,463.23,463.41,3026.0,451.9047,451.9047,451.3396,451.515,3026.0
2024-07-15 10:50:00,463.41,463.54,463.4,463.54,300.0,451.515,451.6416,451.5052,451.6416,300.0
2024-07-15 10:55:00,463.36,464.23,463.36,464.23,2275.0,451.4663,452.3139,451.4663,452.3139,2275.0
2024-07-15 11:00:00,463.98,463.98,463.4,463.4,1394.0,452.0703,452.0703,451.5052,451.5052,1394.0
2024-07-15 11:05:00,463.26,463.59,462.78,462.78,4146.0,451.3688,451.6904,450.9011,450.9011,4146.0
2024-07-15 11:10:00,462.93,463.7,462.93,463.28,3314.0,451.0473,451.7975,451.0473,451.3883,3314.0
2024-07-15 11:15:00,463.39,464.1,463.39,463.93,5343.0,451.4955,452.1873,451.4955,452.0216,5343.0
2024-07-15 11:20:00,463.72,463.86,463.61,463.65,948.0,451.817,451.9534,451.7098,451.7488,948.0
2024-07-15 11:25:00,463.62,463.79,463.3,463.6,5475.0,451.7196,451.8852,451.4078,451.7001,5475.0
2024-07-15 11:30:00,463.75,463.93,463.68,463.75,1224.0,451.8463,452.0216,451.778,451.8463,1224.0
2024-07-15 11:35:00,463.74,464.08,463.7,464.05,1416.0,451.8365,452.1678,451.7975,452.1386,1416.0
2024-07-15 11:40:00,463.83,464.25,463.62,464.15,2438.0,451.9242,452.3334,451.7196,452.236,2438.0
2024-07-15 11:45:00,463.93,464.11,463.88,463.88,2157.0,452.0216,452.197,451.9729,451.9729,2157.0
2024-07-15 11:50:00,463.91,464.22,463.91,464.06,1212.0,452.0021,452.3042,452.0021,452.1483,1212.0
2024-07-15 11:55:00,464.24,464.26,464.01,464.18,826.0,452.3237,452.3432,452.0996,452.2652,826.0
2024-07-15 12:00:00,464.27,464.36,463.94,463.94,1254.0,452.3529,452.4406,452.0314,452.0314,1254.0
2024-07-15 12:05:00,464.09,465.18,464.08,465.0,1793.0,452.1775,453.2395,452.1678,453.0642,1793.0
2024-07-15 12:10:00,465.06,466.07,464.82,465.48,4051.0,453.1226,454.1067,452.8888,453.5318,4051.0
2024-07-15 12:15:00,465.33,465.76,465.32,465.48,1181.0,453.3857,453.8047,453.376,453.5318,1181.0
2024-07-15 12:20:00,465.49,465.49,465.4,465.4,881.0,453.5416,453.5416,453.4539,453.4539,881.0
2024-07-15 12:25:00,465.08,465.27,464.99,465.0,2531.0,453.1421,453.3272,453.0544,453.0642,2531.0
2024-07-15 12:30:00,465.21,465.29,464.95,465.06,3962.0,453.2688,453.3467,453.0154,453.1226,3962.0
2024-07-15 12:35:00,465.25,465.29,464.99,465.11,706.0,453.3077,453.3467,453.0544,453.1713,706.0
2024-07-15 12:40:00,465.1,465.1,464.59,464.8,3830.0,453.1616,453.1616,452.6647,452.8693,3830.0
2024-07-15 12:45:00,464.79,464.8,464.34,464.57,2015.0,452.8596,452.8693,452.4211,452.6452,2015.0
2024-07-15 12:50:00,464.32,464.57,464.32,464.41,1400.0,452.4016,452.6452,452.4016,452.4893,1400.0
2024-07-15 12:55:00,464.28,464.63,464.15,464.62,2462.0,452.3626,452.7037,452.236,452.6939,2462.0
2024-07-15 13:00:00,464.09,464.09,464.09,464.09,100.0,452.1775,452.1775,452.1775,452.1775,100.0
2024-07-15 13:05:00,464.55,464.65,464.28,464.64,2448.0,452.6257,452.7231,452.3626,452.7134,2448.0
2024-07-15 13:10:00,464.61,464.83,464.5,464.75,1121.0,452.6842,452.8985,452.577,452.8206,1121.0
2024-07-15 13:15:00,464.52,464.77,464.52,464.72,400.0,452.5965,452.8401,452.5965,452.7914,400.0
2024-07-15 13:20:00,464.64,464.65,464.64,464.65,300.0,452.7134,452.7231,452.7134,452.7231,300.0
2024-07-15 13:25:00,464.65,464.66,463.95,463.95,1931.0,452.7231,452.7329,452.0411,452.0411,1931.0
2024-07-15 13:30:00,464.0,464.01,463.45,463.45,2538.0,452.0898,452.0996,451.554,451.554,2538.0
2024-07-15 13:35:00,463.69,463.9,463.55,463.75,2976.0,451.7878,451.9924,451.6514,451.8463,2976.0
2024-07-15 13:40:00,463.88,464.09,463.7,463.92,1791.0,451.9729,452.1775,451.7975,452.0119,1791.0
2024-07-15 13:45:00,464.05,464.1,463.88,463.97,1801.0,452.1386,452.1873,451.9729,452.0606,1801.0
2024-07-15 13:50:00,463.91,464.25,463.83,464.12,3715.0,452.0021,452.3334,451.9242,452.2068,3715.0
2024-07-15 13:55:00,464.14,464.15,463.86,463.99,1657.0,452.2262,452.236,451.9534,452.0801,1657.0
2024-07-15 14:00:00,464.0,464.0,463.73,463.75,2288.0,452.0898,452.0898,451.8268,451.8463,2288.0
2024-07-15 14:05:00,463.9,464.25,463.9,464.0,2366.0,451.9924,452.3334,451.9924,452.0898,2366.0
2024-07-15 14:10:00,464.2,464.31,464.13,464.13,2119.0,452.2847,452.3919,452.2165,452.2165,2119.0
2024-07-15 14:15:00,464.13,464.28,463.94,464.27,1625.0,452.2165,452.3626,452.0314,452.3529,1625.0
2024-07-15 14:20:00,464.2,464.2,464.16,464.16,712.0,452.2847,452.2847,452.2457,452.2457,712.0
2024-07-15 14:25:00,464.3,464.58,464.3,464.42,556.0,452.3821,452.6549,452.3821,452.4991,556.0
2024-07-15 14:30:00,464.42,465.0,464.35,464.9,3406.0,452.4991,453.0642,452.4308,452.9667,3406.0
2024-07-15 14:35:00,464.82,465.24,464.61,465.24,1447.0,452.8888,453.298,452.6842,453.298,1447.0
2024-07-15 14:40:00,465.3,465.34,465.25,465.25,400.0,453.3565,453.3954,453.3077,453.3077,400.0
2024-07-15 14:45:00,465.19,465.19,465.0,465.0,1118.0,453.2493,453.2493,453.0642,453.0642,1118.0
2024-07-15 14:50:00,465.14,465.33,465.13,465.14,400.0,453.2006,453.3857,453.1908,453.2006,400.0
2024-07-15 14:55:00,464.89,465.41,464.89,465.23,1429.0,452.957,453.4636,452.957,453.2883,1429.0
2024-07-15 15:00:00,465.38,465.38,465.0,465.0,1058.0,453.4344,453.4344,453.0642,453.0642,1058.0
2024-07-15 15:05:00,465.18,465.18,464.54,465.12,1210.0,453.2395,453.2395,452.616,453.1811,1210.0
2024-07-15 15:10:00,465.2,465.2,465.01,465.01,300.0,453.259,453.259,453.0739,453.0739,300.0
2024-07-15 15:15:00,464.93,465.17,464.92,464.94,1994.0,452.996,453.2298,452.9862,453.0057,1994.0
2024-07-15 15:20:00,464.91,465.16,464.89,465.14,1960.0,452.9765,453.2201,452.957,453.2006,1960.0
2024-07-15 15:25:00,465.25,465.25,464.33,464.33,8892.0,453.3077,453.3077,452.4114,452.4114,8892.0
2024-07-15 15:30:00,464.34,464.63,464.34,464.35,1580.0,452.4211,452.7037,452.4211,452.4308,1580.0
2024-07-15 15:35:00,464.5,464.5,464.05,464.29,3896.0,452.577,452.577,452.1386,452.3724,3896.0
2024-07-15 15:40:00,464.18,464.19,463.97,464.0,2000.0,452.2652,452.275,452.0606,452.0898,2000.0
2024-07-15 15:45:00,463.95,464.19,463.95,464.06,3891.0,452.0411,452.275,452.0411,452.1483,3891.0
2024-07-15 15:50:00,464.0,464.09,463.48,463.86,8607.0,452.0898,452.1775,451.5832,451.9534,8607.0
2024-07-15 15:55:00,463.58,464.2,463.47,464.13,14474.0,451.6806,452.2847,451.5734,452.2165,14474.0
2024-07-16 09:30:00,463.75,465.21,463.75,464.97,10753.0,451.8463,453.2688,451.8463,453.0349,10753.0
2024-07-16 09:35:00,464.81,464.81,464.35,464.52,725.0,452.879,452.879,452.4308,452.5965,725.0
2024-07-16 09:40:00,464.9,465.81,464.54,465.59,2069.0,452.9667,453.8534,452.616,453.639,2069.0
2024-07-16 09:45:00,465.58,466.26,465.56,466.09,3284.0,453.6293,454.2918,453.6098,454.1262,3284.0
2024-07-16 09:50:00,466.0,466.35,465.94,465.94,609.0,454.0385,454.3795,453.98,453.98,609.0
2024-07-16 09:55:00,466.13,466.4,466.08,466.29,1082.0,454.1652,454.4282,454.1164,454.3211,1082.0
2024-07-16 10:00:00,466.2,467.08,465.84,466.92,2300.0,454.2334,455.0908,453.8826,454.9349,2300.0
2024-07-16 10:05:00,466.66,467.53,466.62,467.22,6320.0,454.6816,455.5292,454.6426,455.2272,6320.0
2024-07-16 10:10:00,467.0,467.76,466.94,467.76,3452.0,455.0128,455.7533,454.9544,455.7533,3452.0
2024-07-16 10:15:00,467.29,467.6,467.28,467.6,1915.0,455.2954,455.5974,455.2856,455.5974,1915.0
2024-07-16 10:20:00,467.31,467.61,466.9,466.9,1423.0,455.3149,455.6072,454.9154,454.9154,1423.0
2024-07-16 10:25:00,467.23,467.26,466.92,467.26,2585.0,455.2369,455.2662,454.9349,455.2662,2585.0
2024-07-16 10:30:00,467.13,467.25,466.75,467.01,4289.0,455.1395,455.2564,454.7692,455.0226,4289.0
2024-07-16 10:35:00,467.14,467.14,466.63,466.63,630.0,455.1492,455.1492,454.6523,454.6523,630.0
2024-07-16 10:40:00,466.67,466.67,466.24,466.48,1999.0,454.6913,454.6913,454.2723,454.5062,1999.0
2024-07-16 10:45:00,466.25,466.78,466.25,466.69,2316.0,454.2821,454.7985,454.2821,454.7108,2316.0
2024-07-16 10:50:00,466.75,467.53,466.75,467.4,1831.0,454.7692,455.5292,454.7692,455.4026,1831.0
2024-07-16 10:55:00,467.37,467.48,467.08,467.17,2390.0,455.3733,455.4805,455.0908,455.1785,2390.0
2024-07-16 11:00:00,467.2,467.77,467.04,467.54,5220.0,455.2077,455.7631,455.0518,455.539,5220.0
2024-07-16 11:05:00,467.32,467.53,467.04,467.45,4317.0,455.3246,455.5292,455.0518,455.4513,4317.0
2024-07-16 11:10:00,467.3,467.77,467.29,467.56,4310.0,455.3051,455.7631,455.2954,455.5585,4310.0
2024-07-16 11:15:00,467.76,467.8,467.39,467.7,1742.0,455.7533,455.7923,455.3928,455.6949,1742.0
2024-07-16 11:20:00,467.37,467.71,467.37,467.71,800.0,455.3733,455.7046,455.3733,455.7046,800.0
2024-07-16 11:25:00,467.55,467.55,467.07,467.29,1020.0,455.5487,455.5487,455.081,455.2954,1020.0
2024-07-16 11:30:00,467.31,467.47,467.25,467.25,533.0,455.3149,455.4708,455.2564,455.2564,533.0
2024-07-16 11:35:00,467.31,467.51,467.31,467.47,1501.0,455.3149,455.5097,455.3149,455.4708,1501.0
2024-07-16 11:40:00,466.99,467.16,466.92,467.0,1074.0,455.0031,455.1687,454.9349,455.0128,1074.0
2024-07-16 11:45:00,466.97,467.04,466.8,466.91,1302.0,454.9836,455.0518,454.818,454.9251,1302.0
2024-07-16 11:50:00,466.81,466.85,466.68,466.85,3211.0,454.8277,454.8667,454.701,454.8667,3211.0
2024-07-16 11:55:00,466.81,466.91,466.67,466.67,1021.0,454.8277,454.9251,454.6913,454.6913,1021.0
2024-07-16 12:00:00,466.31,466.31,466.31,466.31,100.0,454.3405,454.3405,454.3405,454.3405,100.0
2024-07-16 12:05:00,466.54,467.06,466.43,467.06,2993.0,454.5646,455.0713,454.4575,455.0713,2993.0
2024-07-16 12:10:00,467.22,467.5,467.16,467.41,1494.0,455.2272,455.5,455.1687,455.4123,1494.0
2024-07-16 12:15:00,467.59,468.05,467.55,468.0,2720.0,455.5877,456.0359,455.5487,455.9872,2720.0
2024-07-16 12:20:00,468.02,468.02,467.87,467.88,413.0,456.0066,456.0066,455.8605,455.8702,413.0
2024-07-16 12:25:00,467.89,467.91,467.76,467.85,882.0,455.88,455.8995,455.7533,455.841,882.0
2024-07-16 12:30:00,467.76,468.19,467.62,468.19,2532.0,455.7533,456.1723,455.6169,456.1723,2532.0
2024-07-16 12:35:00,467.92,468.37,467.92,468.37,1591.0,455.9092,456.3477,455.9092,456.3477,1591.0
2024-07-16 12:40:00,468.36,468.62,468.36,468.43,2473.0,456.3379,456.5912,456.3379,456.4061,2473.0
2024-07-16 12:45:00,468.43,468.68,468.43,468.55,919.0,456.4061,456.6497,456.4061,456.523,919.0
2024-07-16 12:50:00,468.55,468.55,468.25,468.25,2312.0,456.523,456.523,456.2307,456.2307,2312.0
2024-07-16 12:55:00,468.34,468.68,468.34,468.53,1000.0,456.3184,456.6497,456.3184,456.5036,1000.0
2024-07-16 13:00:00,468.54,468.84,468.54,468.72,1230.0,456.5133,456.8056,456.5133,456.6887,1230.0
2024-07-16 13:05:00,468.6,468.95,468.6,468.75,1031.0,456.5718,456.9128,456.5718,456.7179,1031.0
2024-07-16 13:10:00,468.92,468.96,468.2,468.41,2571.0,456.8835,456.9225,456.182,456.3866,2571.0
2024-07-16 13:15:00,468.39,468.44,468.19,468.43,3041.0,456.3671,456.4159,456.1723,456.4061,3041.0
2024-07-16 13:20:00,468.44,468.55,468.36,468.42,1504.0,456.4159,456.523,456.3379,456.3964,1504.0
2024-07-16 13:25:00,468.29,468.33,468.17,468.18,838.0,456.2697,456.3087,456.1528,456.1625,838.0
2024-07-16 13:30:00,468.09,468.13,467.78,468.13,3087.0,456.0748,456.1138,455.7728,456.1138,3087.0
2024-07-16 13:35:00,467.98,467.99,467.86,467.98,1362.0,455.9677,455.9774,455.8508,455.9677,1362.0
2024-07-16 13:40:00,467.84,467.84,467.67,467.69,1413.0,455.8313,455.8313,455.6656,455.6851,1413.0
2024-07-16 13:45:00,467.85,467.98,467.85,467.85,1976.0,455.841,455.9677,455.841,455.841,1976.0
2024-07-16 13:50:00,467.88,468.25,467.87,468.13,3728.0,455.8702,456.2307,455.8605,456.1138,3728.0
2024-07-16 13:55:00,468.02,468.25,468.02,468.25,486.0,456.0066,456.2307,456.0066,456.2307,486.0
2024-07-16 14:00:00,468.03,468.1,467.91,468.02,1726.0,456.0164,456.0846,455.8995,456.0066,1726.0
2024-07-16 14:05:00,467.91,468.14,467.76,468.14,800.0,455.8995,456.1236,455.7533,456.1236,800.0
2024-07-16 14:10:00,468.06,468.25,468.06,468.13,1996.0,456.0456,456.2307,456.0456,456.1138,1996.0
2024-07-16 14:15:00,468.05,468.05,467.53,467.61,1300.0,456.0359,456.0359,455.5292,455.6072,1300.0
2024-07-16 14:20:00,467.56,467.83,467.46,467.52,2966.0,455.5585,455.8215,455.461,455.5195,2966.0
2024-07-16 14:25:00,467.76,467.76,467.57,467.7,400.0,455.7533,455.7533,455.5682,455.6949,400.0
2024-07-16 14:30:00,467.55,467.67,467.43,467.52,780.0,455.5487,455.6656,455.4318,455.5195,780.0
2024-07-16 14:35:00,467.48,467.67,467.22,467.43,935.0,455.4805,455.6656,455.2272,455.4318,935.0
2024-07-16 14:40:00,467.61,467.61,467.34,467.59,2575.0,455.6072,455.6072,455.3441,455.5877,2575.0
2024-07-16 14:45:00,467.49,467.6,467.36,467.6,401.0,455.4903,455.5974,455.3636,455.5974,401.0
2024-07-16 14:50:00,467.56,467.92,467.56,467.92,2745.0,455.5585,455.9092,455.5585,455.9092,2745.0
2024-07-16 14:55:00,468.05,468.05,467.72,467.88,2002.0,456.0359,456.0359,455.7143,455.8702,2002.0
2024-07-16 15:00:00,467.73,467.93,467.59,467.81,2208.0,455.7241,455.919,455.5877,455.802,2208.0
2024-07-16 15:05:00,467.79,467.88,467.69,467.83,672.0,455.7826,455.8702,455.6851,455.8215,672.0
2024-07-16 15:10:00,467.75,467.93,467.74,467.89,1500.0,455.7436,455.919,455.7338,455.88,1500.0
2024-07-16 15:15:00,467.79,467.94,467.69,467.87,1646.0,455.7826,455.9287,455.6851,455.8605,1646.0
2024-07-16 15:20:00,467.87,467.87,467.87,467.87,0.0,455.8605,455.8605,455.8605,455.8605,0.0
2024-07-16 15:25:00,467.87,468.19,467.86,468.19,3814.0,455.8605,456.1723,455.8508,456.1723,3814.0
2024-07-16 15:30:00,467.95,468.12,467.67,468.12,5910.0,455.9384,456.1041,455.6656,456.1041,5910.0
2024-07-16 15:35:00,468.12,468.36,468.12,468.13,2101.0,456.1041,456.3379,456.1041,456.1138,2101.0
2024-07-16 15:40:00,468.2,468.2,467.93,468.07,3241.0,456.182,456.182,455.919,456.0554,3241.0
2024-07-16 15:45:00,468.1,468.47,468.05,468.12,5648.0,456.0846,456.4451,456.0359,456.1041,5648.0
2024-07-16 15:50:00,468.19,468.99,468.06,468.95,9164.0,456.1723,456.9517,456.0456,456.9128,9164.0
2024-07-16 15:55:00,468.83,469.19,468.35,468.62,30247.0,456.7959,457.1466,456.3282,456.5912,30247.0
2024-07-17 09:30:00,470.0,472.5,469.7,472.5,17202.0,457.9358,460.3717,457.6435,460.3717,17202.0
2024-07-17 09:35:00,473.23,473.48,472.35,472.71,5666.0,461.0829,461.3265,460.2255,460.5763,5666.0
2024-07-17 09:40:00,472.1,472.49,471.6,471.85,1880.0,459.9819,460.3619,459.4948,459.7383,1880.0
2024-07-17 09:45:00,472.39,472.5,470.74,471.15,3839.0,460.2645,460.3717,458.6568,459.0563,3839.0
2024-07-17 09:50:00,471.41,472.02,471.41,471.8,1635.0,459.3096,459.904,459.3096,459.6896,1635.0
2024-07-17 09:55:00,471.59,472.08,471.45,472.01,1770.0,459.485,459.9624,459.3486,459.8942,1770.0
2024-07-17 10:00:00,472.06,472.92,471.59,472.75,5290.0,459.9429,460.7809,459.485,460.6152,5290.0
2024-07-17 10:05:00,472.82,473.45,472.81,473.02,3574.0,460.6834,461.2973,460.6737,460.8783,3574.0
2024-07-17 10:10:00,473.28,473.8,472.95,473.8,4636.0,461.1316,461.6383,460.8101,461.6383,4636.0
2024-07-17 10:15:00,473.21,473.57,473.05,473.3,3971.0,461.0634,461.4142,460.9075,461.1511,3971.0
2024-07-17 10:20:00,473.3,473.46,473.05,473.46,2933.0,461.1511,461.307,460.9075,461.307,2933.0
2024-07-17 10:25:00,473.11,473.48,472.82,473.03,3111.0,460.966,461.3265,460.6834,460.888,3111.0
2024-07-17 10:30:00,472.87,472.87,472.4,472.4,2210.0,460.7322,460.7322,460.2742,460.2742,2210.0
2024-07-17 10:35:00,472.42,472.7,472.31,472.31,2751.0,460.2937,460.5665,460.1865,460.1865,2751.0
2024-07-17 10:40:00,472.43,472.99,472.14,472.77,3707.0,460.3034,460.8491,460.0209,460.6347,3707.0
2024-07-17 10:45:00,472.73,473.17,472.54,473.17,3246.0,460.5957,461.0245,460.4106,461.0245,3246.0
2024-07-17 10:50:00,473.26,474.31,473.25,473.4,12087.0,461.1121,462.1352,461.1024,461.2486,12087.0
2024-07-17 10:55:00,473.43,473.73,472.66,472.75,4238.0,461.2778,461.5701,460.5275,460.6152,4238.0
2024-07-17 11:00:00,472.94,473.2,472.75,472.81,2201.0,460.8004,461.0537,460.6152,460.6737,2201.0
2024-07-17 11:05:00,473.04,473.15,472.41,472.41,1019.0,460.8978,461.005,460.284,460.284,1019.0
2024-07-17 11:10:00,472.47,472.67,472.18,472.4,3306.0,460.3424,460.5373,460.0599,460.2742,3306.0
2024-07-17 11:15:00,472.52,472.6,472.0,472.25,1975.0,460.3911,460.4691,459.8845,460.1281,1975.0
2024-07-17 11:20:00,472.12,472.22,471.73,471.73,1552.0,460.0014,460.0988,459.6214,459.6214,1552.0
2024-07-17 11:25:00,471.96,472.82,471.87,472.77,5359.0,459.8455,460.6834,459.7578,460.6347,5359.0
2024-07-17 11:30:00,472.8,472.82,472.52,472.52,1843.0,460.664,460.6834,460.3911,460.3911,1843.0
2024-07-17 11:35:00,472.67,473.03,472.67,473.03,3145.0,460.5373,460.888,460.5373,460.888,3145.0
2024-07-17 11:40:00,473.06,473.74,473.04,473.67,4291.0,460.9173,461.5798,460.8978,461.5116,4291.0
2024-07-17 11:45:00,473.72,473.91,473.54,473.83,2284.0,461.5603,461.7455,461.385,461.6675,2284.0
2024-07-17 11:50:00,473.92,473.92,473.66,473.71,2989.0,461.7552,461.7552,461.5019,461.5506,2989.0
2024-07-17 11:55:00,473.75,473.86,473.58,473.65,3511.0,461.5896,461.6967,461.4239,461.4921,3511.0
2024-07-17 12:00:00,473.9,473.9,473.49,473.77,2223.0,461.7357,461.7357,461.3362,461.6091,2223.0
2024-07-17 12:05:00,473.77,473.84,473.49,473.8,2218.0,461.6091,461.6773,461.3362,461.6383,2218.0
2024-07-17 12:10:00,473.78,473.92,473.38,473.48,3145.0,461.6188,461.7552,461.2291,461.3265,3145.0
2024-07-17 12:15:00,473.48,473.8,473.25,473.8,2316.0,461.3265,461.6383,461.1024,461.6383,2316.0
2024-07-17 12:20:00,473.66,473.95,473.66,473.83,1612.0,461.5019,461.7844,461.5019,461.6675,1612.0
2024-07-17 12:25:00,473.84,474.25,473.83,474.16,3334.0,461.6773,462.0767,461.6675,461.989,3334.0
2024-07-17 12:30:00,474.01,474.23,473.72,473.84,2570.0,461.8429,462.0572,461.5603,461.6773,2570.0
2024-07-17 12:35:00,473.85,474.11,473.75,473.96,1335.0,461.687,461.9403,461.5896,461.7942,1335.0
2024-07-17 12:40:00,474.1,474.53,473.91,474.5,3941.0,461.9306,462.3495,461.7455,462.3203,3941.0
2024-07-17 12:45:00,474.65,474.94,474.57,474.94,4015.0,462.4665,462.749,462.3885,462.749,4015.0
2024-07-17 12:50:00,474.77,474.85,474.59,474.62,3976.0,462.5834,462.6613,462.408,462.4372,3976.0
2024-07-17 12:55:00,474.59,474.84,474.41,474.41,8241.0,462.408,462.6516,462.2326,462.2326,8241.0
2024-07-17 13:00:00,474.38,474.62,474.2,474.58,1941.0,462.2034,462.4372,462.028,462.3983,1941.0
2024-07-17 13:05:00,474.56,474.61,474.45,474.61,2274.0,462.3788,462.4275,462.2716,462.4275,2274.0
2024-07-17 13:10:00,474.4,474.53,474.38,474.4,1875.0,462.2229,462.3495,462.2034,462.2229,1875.0
2024-07-17 13:15:00,474.41,474.74,474.37,474.74,3333.0,462.2326,462.5542,462.1937,462.5542,3333.0
2024-07-17 13:20:00,474.78,474.96,474.6,474.7,4987.0,462.5931,462.7685,462.4177,462.5152,4987.0
2024-07-17 13:25:00,474.81,474.96,474.71,474.87,3260.0,462.6224,462.7685,462.5249,462.6808,3260.0
2024-07-17 13:30:00,474.58,474.83,474.31,474.32,3683.0,462.3983,462.6418,462.1352,462.1449,3683.0
2024-07-17 13:35:00,474.33,474.43,474.19,474.3,999.0,462.1547,462.2521,462.0183,462.1254,999.0
2024-07-17 13:40:00,474.45,474.45,474.08,474.15,1594.0,462.2716,462.2716,461.9111,461.9793,1594.0
2024-07-17 13:45:00,474.39,474.45,474.14,474.16,1498.0,462.2131,462.2716,461.9696,461.989,1498.0
2024-07-17 13:50:00,474.09,474.59,474.09,474.49,2050.0,461.9208,462.408,461.9208,462.3106,2050.0
2024-07-17 13:55:00,474.38,474.49,474.3,474.46,1000.0,462.2034,462.3106,462.1254,462.2813,1000.0
2024-07-17 14:00:00,474.46,474.7,474.46,474.62,826.0,462.2813,462.5152,462.2813,462.4372,826.0
2024-07-17 14:05:00,474.65,474.74,474.25,474.74,7450.0,462.4665,462.5542,462.0767,462.5542,7450.0
2024-07-17 14:10:00,474.77,475.28,474.64,475.06,23405.0,462.5834,463.0803,462.4567,462.8659,23405.0
2024-07-17 14:15:00,475.19,475.23,474.42,474.48,8407.0,462.9926,463.0316,462.2424,462.3008,8407.0
2024-07-17 14:20:00,474.48,474.91,474.47,474.74,1642.0,462.3008,462.7198,462.2911,462.5542,1642.0
2024-07-17 14:25:00,474.83,475.42,474.83,475.1,3510.0,462.6418,463.2167,462.6418,462.9049,3510.0
2024-07-17 14:30:00,475.15,475.36,474.9,475.22,6304.0,462.9536,463.1582,462.71,463.0218,6304.0
2024-07-17 14:35:00,475.07,475.19,474.77,475.06,2240.0,462.8757,462.9926,462.5834,462.8659,2240.0
2024-07-17 14:40:00,474.91,475.37,474.91,475.14,1799.0,462.7198,463.168,462.7198,462.9439,1799.0
2024-07-17 14:45:00,475.12,475.47,475.04,475.47,3146.0,462.9244,463.2654,462.8465,463.2654,3146.0
2024-07-17 14:50:00,475.52,475.7,475.09,475.2,6213.0,463.3141,463.4895,462.8952,463.0023,6213.0
2024-07-17 14:55:00,475.2,475.24,474.88,475.11,4418.0,463.0023,463.0413,462.6906,462.9147,4418.0
2024-07-17 15:00:00,475.1,475.1,474.74,474.81,1928.0,462.9049,462.9049,462.5542,462.6224,1928.0
2024-07-17 15:05:00,474.84,474.84,474.82,474.84,700.0,462.6516,462.6516,462.6321,462.6516,700.0
2024-07-17 15:10:00,474.87,475.4,474.86,475.35,2969.0,462.6808,463.1972,462.6711,463.1485,2969.0
2024-07-17 15:15:00,475.4,475.57,475.37,475.38,1894.0,463.1972,463.3628,463.168,463.1777,1894.0
2024-07-17 15:20:00,475.39,475.49,475.05,475.15,6692.0,463.1875,463.2849,462.8562,462.9536,6692.0
2024-07-17 15:25:00,475.08,475.45,475.01,475.45,2799.0,462.8854,463.2459,462.8172,463.2459,2799.0
2024-07-17 15:30:00,475.24,475.5,475.07,475.38,6430.0,463.0413,463.2946,462.8757,463.1777,6430.0
2024-07-17 15:35:00,475.65,475.77,475.29,475.33,5249.0,463.4408,463.5577,463.09,463.129,5249.0
2024-07-17 15:40:00,475.37,475.58,475.26,475.45,3857.0,463.168,463.3726,463.0608,463.2459,3857.0
2024-07-17 15:45:00,475.54,475.82,475.39,475.65,28663.0,463.3336,463.6064,463.1875,463.4408,28663.0
2024-07-17 15:50:00,475.65,476.78,475.64,476.08,36185.0,463.4408,464.5418,463.4311,463.8598,36185.0
2024-07-17 15:55:00,476.31,476.47,475.76,475.87,46137.0,464.0839,464.2397,463.548,463.6551,46137.0
2024-07-18 09:30:00,474.5,475.0,473.01,474.27,24891.0,462.3203,462.8075,460.8686,462.0962,24891.0
2024-07-18 09:35:00,473.63,474.08,473.16,473.5,3463.0,461.4726,461.9111,461.0147,461.346,3463.0
2024-07-18 09:40:00,473.21,475.69,473.21,475.25,6841.0,461.0634,463.4798,461.0634,463.0511,6841.0
2024-07-18 09:45:00,475.32,475.33,473.68,473.69,4293.0,463.1193,463.129,461.5214,461.5311,4293.0
2024-07-18 09:50:00,474.15,475.11,473.24,474.63,11716.0,461.9793,462.9147,461.0927,462.447,11716.0
2024-07-18 09:55:00,474.66,475.95,474.51,475.4,1571.0,462.4762,463.7331,462.3301,463.1972,1571.0
2024-07-18 10:00:00,475.47,475.67,474.47,474.66,3236.0,463.2654,463.4603,462.2911,462.4762,3236.0
2024-07-18 10:05:00,474.55,474.89,474.03,474.47,8570.0,462.369,462.7003,461.8624,462.2911,8570.0
2024-07-18 10:10:00,474.4,475.9,474.36,475.9,4797.0,462.2229,463.6844,462.1839,463.6844,4797.0
2024-07-18 10:15:00,475.71,476.4,475.69,475.97,4682.0,463.4993,464.1715,463.4798,463.7526,4682.0
2024-07-18 10:20:00,476.05,476.45,475.85,476.45,2249.0,463.8305,464.2203,463.6357,464.2203,2249.0
2024-07-18 10:25:00,476.45,476.61,476.19,476.39,1723.0,464.2203,464.3762,463.9669,464.1618,1723.0
2024-07-18 10:30:00,476.57,477.05,476.32,476.51,3274.0,464.3372,464.8049,464.0936,464.2787,3274.0
2024-07-18 10:35:00,476.76,477.19,476.27,476.95,6008.0,464.5223,464.9413,464.0449,464.7074,6008.0
2024-07-18 10:40:00,477.19,478.43,477.19,478.2,9254.0,464.9413,466.1494,464.9413,465.9253,9254.0
2024-07-18 10:45:00,478.2,480.86,478.19,480.34,25121.0,465.9253,468.5171,465.9156,468.0104,25121.0
2024-07-18 10:50:00,480.35,480.35,479.14,480.06,7974.0,468.0202,468.0202,466.8412,467.7376,7974.0
2024-07-18 10:55:00,479.91,480.21,478.82,479.21,8013.0,467.5914,467.8837,466.5294,466.9094,8013.0
2024-07-18 11:00:00,479.17,479.39,478.67,478.68,4804.0,466.8704,467.0848,466.3833,466.393,4804.0
2024-07-18 11:05:00,478.91,478.99,478.22,478.51,1557.0,466.6171,466.6951,465.9448,466.2274,1557.0
2024-07-18 11:10:00,478.55,479.0,477.8,478.87,5486.0,466.2664,466.7048,465.5356,466.5781,5486.0
2024-07-18 11:15:00,478.82,478.94,478.31,478.77,2498.0,466.5294,466.6463,466.0325,466.4807,2498.0
2024-07-18 11:20:00,478.75,480.57,478.74,479.99,8892.0,466.4612,468.2345,466.4515,467.6694,8892.0
2024-07-18 11:25:00,480.24,480.4,479.38,480.4,2610.0,467.913,468.0689,467.0751,468.0689,2610.0
2024-07-18 11:30:00,480.23,480.7,480.17,480.59,3503.0,467.9032,468.3612,467.8448,468.254,3503.0
2024-07-18 11:35:00,480.59,480.67,479.75,479.75,2592.0,468.254,468.3319,467.4356,467.4356,2592.0
2024-07-18 11:40:00,479.92,480.43,479.83,479.9,7647.0,467.6012,468.0981,467.5135,467.5817,7647.0
2024-07-18 11:45:00,479.52,479.74,479.24,479.28,1856.0,467.2115,467.4258,466.9386,466.9776,1856.0
2024-07-18 11:50:00,479.15,479.24,478.95,479.2,3108.0,466.851,466.9386,466.6561,466.8997,3108.0
2024-07-18 11:55:00,479.22,479.62,479.21,479.62,1660.0,466.9192,467.3089,466.9094,467.3089,1660.0
2024-07-18 12:00:00,479.58,479.8,479.14,479.79,5766.0,467.2699,467.4843,466.8412,467.4745,5766.0
2024-07-18 12:05:00,479.62,479.79,479.37,479.37,1898.0,467.3089,467.4745,467.0653,467.0653,1898.0
2024-07-18 12:10:00,479.6,479.66,479.19,479.22,2135.0,467.2894,467.3479,466.8899,466.9192,2135.0
2024-07-18 12:15:00,479.14,479.77,479.07,479.68,3621.0,466.8412,467.455,466.773,467.3674,3621.0
2024-07-18 12:20:00,479.67,479.67,478.86,478.89,3332.0,467.3576,467.3576,466.5684,466.5976,3332.0
2024-07-18 12:25:00,478.9,479.25,478.68,479.04,4253.0,466.6074,466.9484,466.393,466.7438,4253.0
2024-07-18 12:30:00,479.22,479.22,478.84,478.9,1748.0,466.9192,466.9192,466.5489,466.6074,1748.0
2024-07-18 12:35:00,478.79,478.79,478.22,478.36,2074.0,466.5002,466.5002,465.9448,466.0812,2074.0
2024-07-18 12:40:00,478.46,478.77,478.19,478.54,2759.0,466.1787,466.4807,465.9156,466.2566,2759.0
2024-07-18 12:45:00,478.54,478.57,478.14,478.19,2025.0,466.2566,466.2858,465.8669,465.9156,2025.0
2024-07-18 12:50:00,478.19,478.36,478.03,478.35,3400.0,465.9156,466.0812,465.7597,466.0715,3400.0
2024-07-18 12:55:00,478.35,478.35,477.59,477.71,3439.0,466.0715,466.0715,465.331,465.4479,3439.0
2024-07-18 13:00:00,477.7,477.84,477.68,477.69,3136.0,465.4382,465.5746,465.4187,465.4284,3136.0
2024-07-18 13:05:00,477.66,478.09,477.53,477.92,5241.0,465.3992,465.8182,465.2725,465.6525,5241.0
2024-07-18 13:10:00,477.84,477.88,477.61,477.88,1400.0,465.5746,465.6136,465.3505,465.6136,1400.0
2024-07-18 13:15:00,477.63,477.88,477.51,477.63,2330.0,465.37,465.6136,465.2531,465.37,2330.0
2024-07-18 13:20:00,477.64,477.75,476.61,476.73,4107.0,465.3797,465.4869,464.3762,464.4931,4107.0
2024-07-18 13:25:00,476.64,476.91,476.33,476.86,8791.0,464.4054,464.6685,464.1033,464.6197,8791.0
2024-07-18 13:30:00,476.81,476.92,476.51,476.82,3925.0,464.571,464.6782,464.2787,464.5808,3925.0
2024-07-18 13:35:00,476.74,477.22,476.61,477.11,9587.0,464.5028,464.9705,464.3762,464.8633,9587.0
2024-07-18 13:40:00,477.22,477.22,476.61,476.68,6138.0,464.9705,464.9705,464.3762,464.4444,6138.0
2024-07-18 13:45:00,476.87,477.09,476.86,477.09,1781.0,464.6295,464.8438,464.6197,464.8438,1781.0
2024-07-18 13:50:00,477.1,477.1,476.68,476.68,1061.0,464.8536,464.8536,464.4444,464.4444,1061.0
2024-07-18 13:55:00,476.87,476.87,476.56,476.72,4676.0,464.6295,464.6295,464.3274,464.4833,4676.0
2024-07-18 14:00:00,476.66,476.79,476.47,476.53,1596.0,464.4249,464.5515,464.2397,464.2982,1596.0
2024-07-18 14:05:00,476.6,476.82,476.23,476.34,2878.0,464.3664,464.5808,464.0059,464.1131,2878.0
2024-07-18 14:10:00,476.15,476.86,476.15,476.84,1560.0,463.928,464.6197,463.928,464.6003,1560.0
2024-07-18 14:15:00,476.75,477.17,476.75,477.04,1878.0,464.5126,464.9218,464.5126,464.7951,1878.0
2024-07-18 14:20:00,477.03,477.03,476.45,476.62,1488.0,464.7854,464.7854,464.2203,464.3859,1488.0
2024-07-18 14:25:00,476.76,476.77,476.17,476.31,1543.0,464.5223,464.532,463.9474,464.0839,1543.0
2024-07-18 14:30:00,476.26,476.92,476.26,476.92,1819.0,464.0351,464.6782,464.0351,464.6782,1819.0
2024-07-18 14:35:00,476.61,476.65,476.5,476.65,732.0,464.3762,464.4151,464.269,464.4151,732.0
2024-07-18 14:40:00,476.7,476.71,476.4,476.5,2680.0,464.4638,464.4736,464.1715,464.269,2680.0
2024-07-18 14:45:00,476.55,476.61,476.55,476.61,439.0,464.3177,464.3762,464.3177,464.3762,439.0
2024-07-18 14:50:00,476.56,476.68,476.44,476.61,2415.0,464.3274,464.4444,464.2105,464.3762,2415.0
2024-07-18 14:55:00,476.72,476.87,476.66,476.72,1347.0,464.4833,464.6295,464.4249,464.4833,1347.0
2024-07-18 15:00:00,477.01,477.77,477.01,477.34,2641.0,464.7659,465.5064,464.7659,465.0874,2641.0
2024-07-18 15:05:00,477.35,477.35,476.96,476.98,1623.0,465.0972,465.0972,464.7172,464.7367,1623.0
2024-07-18 15:10:00,476.89,476.91,476.47,476.79,1559.0,464.649,464.6685,464.2397,464.5515,1559.0
2024-07-18 15:15:00,476.79,477.0,476.41,476.41,3592.0,464.5515,464.7561,464.1813,464.1813,3592.0
2024-07-18 15:20:00,476.56,476.57,476.11,476.15,3651.0,464.3274,464.3372,463.889,463.928,3651.0
2024-07-18 15:25:00,476.02,476.7,476.02,476.53,5332.0,463.8013,464.4638,463.8013,464.2982,5332.0
2024-07-18 15:30:00,476.62,476.73,476.23,476.48,4210.0,464.3859,464.4931,464.0059,464.2495,4210.0
2024-07-18 15:35:00,476.45,476.8,476.13,476.14,16604.0,464.2203,464.5613,463.9085,463.9182,16604.0
2024-07-18 15:40:00,476.24,476.24,475.9,475.91,4061.0,464.0157,464.0157,463.6844,463.6941,4061.0
2024-07-18 15:45:00,476.06,476.23,475.9,476.05,11100.0,463.8403,464.0059,463.6844,463.8305,11100.0
2024-07-18 15:50:00,476.05,476.58,475.39,475.5,15086.0,463.8305,464.3469,463.1875,463.2946,15086.0
2024-07-18 15:55:00,475.47,476.08,475.19,475.74,25859.0,463.2654,463.8598,462.9926,463.5285,25859.0
2024-07-19 09:30:00,479.54,479.54,476.1,477.2,54693.0,467.2309,467.2309,463.8792,464.951,54693.0
2024-07-19 09:35:00,475.51,476.48,475.37,476.32,910.0,463.3044,464.2495,463.168,464.0936,910.0
2024-07-19 09:40:00,476.26,476.61,476.26,476.61,844.0,464.0351,464.3762,464.0351,464.3762,844.0
2024-07-19 09:45:00,476.35,476.35,474.85,475.06,2570.0,464.1228,464.1228,462.6613,462.8659,2570.0
2024-07-19 09:50:00,474.93,474.93,473.85,474.29,4842.0,462.7393,462.7393,461.687,462.1157,4842.0
2024-07-19 09:55:00,474.31,474.7,473.43,474.29,3420.0,462.1352,462.5152,461.2778,462.1157,3420.0
2024-07-19 10:00:00,474.81,475.44,474.29,475.1,2283.0,462.6224,463.2362,462.1157,462.9049,2283.0
2024-07-19 10:05:00,474.43,474.75,473.51,473.64,2838.0,462.2521,462.5639,461.3557,461.4824,2838.0
2024-07-19 10:10:00,473.53,474.64,473.53,474.63,1730.0,461.3752,462.4567,461.3752,462.447,1730.0
2024-07-19 10:15:00,474.33,474.8,473.91,474.8,4562.0,462.1547,462.6126,461.7455,462.6126,4562.0
2024-07-19 10:20:00,474.87,475.08,474.5,475.06,967.0,462.6808,462.8854,462.3203,462.8659,967.0
2024-07-19 10:25:00,474.81,474.93,473.91,474.55,1400.0,462.6224,462.7393,461.7455,462.369,1400.0
2024-07-19 10:30:00,474.76,475.33,474.75,475.29,925.0,462.5736,463.129,462.5639,463.09,925.0
2024-07-19 10:35:00,475.15,475.36,474.67,474.67,935.0,462.9536,463.1582,462.486,462.486,935.0
2024-07-19 10:40:00,474.99,475.33,474.99,475.3,988.0,462.7977,463.129,462.7977,463.0998,988.0
2024-07-19 10:45:00,475.55,475.65,474.98,474.99,1014.0,463.3434,463.4408,462.788,462.7977,1014.0
2024-07-19 10:50:00,474.27,474.28,473.92,474.28,1300.0,462.0962,462.106,461.7552,462.106,1300.0
2024-07-19 10:55:00,473.9,474.11,473.17,473.34,1630.0,461.7357,461.9403,461.0245,461.1901,1630.0
2024-07-19 11:00:00,473.33,474.57,473.33,474.57,2232.0,461.1803,462.3885,461.1803,462.3885,2232.0
2024-07-19 11:05:00,474.46,474.69,474.19,474.23,1268.0,462.2813,462.5054,462.0183,462.0572,1268.0
2024-07-19 11:10:00,474.15,474.16,473.86,473.87,400.0,461.9793,461.989,461.6967,461.7065,400.0
2024-07-19 11:15:00,474.13,474.66,473.53,474.61,8373.0,461.9598,462.4762,461.3752,462.4275,8373.0
2024-07-19 11:20:00,474.66,474.96,474.13,474.7,3606.0,462.4762,462.7685,461.9598,462.5152,3606.0
2024-07-19 11:25:00,474.56,475.33,474.56,474.6,2148.0,462.3788,463.129,462.3788,462.4177,2148.0
2024-07-19 11:30:00,474.61,474.85,474.33,474.5,2801.0,462.4275,462.6613,462.1547,462.3203,2801.0
2024-07-19 11:35:00,474.5,474.87,473.64,474.5,3685.0,462.3203,462.6808,461.4824,462.3203,3685.0
2024-07-19 11:40:00,474.72,474.77,474.62,474.63,600.0,462.5347,462.5834,462.4372,462.447,600.0
2024-07-19 11:45:00,474.35,474.58,473.94,473.95,1662.0,462.1742,462.3983,461.7747,461.7844,1662.0
2024-07-19 11:50:00,473.85,474.0,473.18,473.18,1775.0,461.687,461.8331,461.0342,461.0342,1775.0
2024-07-19 11:55:00,473.09,473.59,473.02,473.59,2500.0,460.9465,461.4337,460.8783,461.4337,2500.0
2024-07-19 12:00:00,473.79,474.31,473.79,474.06,1492.0,461.6285,462.1352,461.6285,461.8916,1492.0
2024-07-19 12:05:00,474.21,475.13,474.21,474.81,3451.0,462.0378,462.9341,462.0378,462.6224,3451.0
2024-07-19 12:10:00,474.81,474.94,474.43,474.75,1638.0,462.6224,462.749,462.2521,462.5639,1638.0
2024-07-19 12:15:00,474.87,474.96,474.63,474.64,800.0,462.6808,462.7685,462.447,462.4567,800.0
2024-07-19 12:20:00,474.5,474.65,474.4,474.4,2600.0,462.3203,462.4665,462.2229,462.2229,2600.0
2024-07-19 12:25:00,474.15,474.27,473.84,474.27,1292.0,461.9793,462.0962,461.6773,462.0962,1292.0
2024-07-19 12:30:00,474.16,474.27,474.01,474.27,1646.0,461.989,462.0962,461.8429,462.0962,1646.0
2024-07-19 12:35:00,474.3,474.44,474.1,474.27,1446.0,462.1254,462.2619,461.9306,462.0962,1446.0
2024-07-19 12:40:00,474.05,474.26,473.86,473.86,1191.0,461.8819,462.0865,461.6967,461.6967,1191.0
2024-07-19 12:45:00,473.94,474.06,473.84,473.92,700.0,461.7747,461.8916,461.6773,461.7552,700.0
2024-07-19 12:50:00,473.88,475.57,473.87,474.44,14310.0,461.7162,463.3628,461.7065,462.2619,14310.0
2024-07-19 12:55:00,474.6,474.82,473.9,473.99,7829.0,462.4177,462.6321,461.7357,461.8234,7829.0
2024-07-19 13:00:00,474.0,474.01,473.35,473.35,2598.0,461.8331,461.8429,461.1998,461.1998,2598.0
2024-07-19 13:05:00,473.35,473.35,472.81,473.1,4271.0,461.1998,461.1998,460.6737,460.9563,4271.0
2024-07-19 13:10:00,473.1,473.3,473.07,473.07,1217.0,460.9563,461.1511,460.927,460.927,1217.0
2024-07-19 13:15:00,473.14,474.05,473.14,473.85,4375.0,460.9952,461.8819,460.9952,461.687,4375.0
2024-07-19 13:20:00,473.85,474.0,473.25,473.25,3791.0,461.687,461.8331,461.1024,461.1024,3791.0
2024-07-19 13:25:00,473.52,473.87,473.52,473.62,2642.0,461.3655,461.7065,461.3655,461.4629,2642.0
2024-07-19 13:30:00,473.71,473.71,473.44,473.64,600.0,461.5506,461.5506,461.2875,461.4824,600.0
2024-07-19 13:35:00,473.59,473.6,473.3,473.3,621.0,461.4337,461.4434,461.1511,461.1511,621.0
2024-07-19 13:40:00,473.31,473.45,473.3,473.34,700.0,461.1609,461.2973,461.1511,461.1901,700.0
2024-07-19 13:45:00,473.34,473.65,473.29,473.52,1200.0,461.1901,461.4921,461.1414,461.3655,1200.0
2024-07-19 13:50:00,473.5,473.52,473.18,473.5,1405.0,461.346,461.3655,461.0342,461.346,1405.0
2024-07-19 13:55:00,473.26,473.69,473.26,473.5,2463.0,461.1121,461.5311,461.1121,461.346,2463.0
2024-07-19 14:00:00,473.57,473.8,473.57,473.8,2100.0,461.4142,461.6383,461.4142,461.6383,2100.0
2024-07-19 14:05:00,473.78,474.12,473.67,474.1,1200.0,461.6188,461.9501,461.5116,461.9306,1200.0
2024-07-19 14:10:00,474.17,474.51,474.14,474.2,1886.0,461.9988,462.3301,461.9696,462.028,1886.0
2024-07-19 14:15:00,474.15,474.31,474.01,474.27,909.0,461.9793,462.1352,461.8429,462.0962,909.0
2024-07-19 14:20:00,474.02,474.31,474.02,474.02,1000.0,461.8526,462.1352,461.8526,461.8526,1000.0
2024-07-19 14:25:00,474.23,474.38,474.02,474.11,900.0,462.0572,462.2034,461.8526,461.9403,900.0
2024-07-19 14:30:00,474.16,474.16,473.67,473.75,2067.0,461.989,461.989,461.5116,461.5896,2067.0
2024-07-19 14:35:00,473.75,473.99,473.57,473.99,2575.0,461.5896,461.8234,461.4142,461.8234,2575.0
2024-07-19 14:40:00,474.0,474.24,473.81,473.81,1200.0,461.8331,462.067,461.648,461.648,1200.0
2024-07-19 14:45:00,473.81,473.92,473.75,473.88,1071.0,461.648,461.7552,461.5896,461.7162,1071.0
2024-07-19 14:50:00,474.02,474.34,473.94,474.34,1548.0,461.8526,462.1644,461.7747,462.1644,1548.0
2024-07-19 14:55:00,474.43,474.44,474.17,474.37,2965.0,462.2521,462.2619,461.9988,462.1937,2965.0
2024-07-19 15:00:00,474.4,474.73,474.4,474.73,900.0,462.2229,462.5444,462.2229,462.5444,900.0
2024-07-19 15:05:00,474.66,474.76,474.52,474.64,2849.0,462.4762,462.5736,462.3398,462.4567,2849.0
2024-07-19 15:10:00,474.53,474.76,474.44,474.45,800.0,462.3495,462.5736,462.2619,462.2716,800.0
2024-07-19 15:15:00,474.44,474.55,474.26,474.55,2457.0,462.2619,462.369,462.0865,462.369,2457.0
2024-07-19 15:20:00,474.56,474.73,474.42,474.73,3566.0,462.3788,462.5444,462.2424,462.5444,3566.0
2024-07-19 15:25:00,474.64,474.7,474.56,474.67,1690.0,462.4567,462.5152,462.3788,462.486,1690.0
2024-07-19 15:30:00,474.72,474.81,473.92,474.04,5527.0,462.5347,462.6224,461.7552,461.8721,5527.0
2024-07-19 15:35:00,474.04,474.04,473.69,473.8,2291.0,461.8721,461.8721,461.5311,461.6383,2291.0
2024-07-19 15:40:00,473.8,474.31,473.47,473.95,8527.0,461.6383,462.1352,461.3168,461.7844,8527.0
2024-07-19 15:45:00,473.93,475.16,473.87,474.55,11571.0,461.7649,462.9634,461.7065,462.369,11571.0
2024-07-19 15:50:00,474.71,475.35,474.7,475.09,17789.0,462.5249,463.1485,462.5152,462.8952,17789.0
2024-07-19 15:55:00,475.12,475.42,474.75,475.03,67156.0,462.9244,463.2167,462.5639,462.8367,67156.0
2024-07-22 09:30:00,475.0,476.13,474.8,475.0,15716.0,462.8075,463.9085,462.6126,462.8075,15716.0
2024-07-22 09:35:00,475.0,475.1,473.9,474.99,3005.0,462.8075,462.9049,461.7357,462.7977,3005.0
2024-07-22 09:40:00,475.0,476.0,474.55,475.45,2794.0,462.8075,463.7818,462.369,463.2459,2794.0
2024-07-22 09:45:00,474.62,475.39,474.26,474.27,1675.0,462.4372,463.1875,462.0865,462.0962,1675.0
2024-07-22 09:50:00,473.93,474.79,473.76,474.79,4225.0,461.7649,462.6029,461.5993,462.6029,4225.0
2024-07-22 09:55:00,474.96,475.35,473.97,473.97,3605.0,462.7685,463.1485,461.8039,461.8039,3605.0
2024-07-22 10:00:00,474.26,474.77,473.86,474.43,3953.0,462.0865,462.5834,461.6967,462.2521,3953.0
2024-07-22 10:05:00,474.45,474.45,473.94,474.21,5255.0,462.2716,462.2716,461.7747,462.0378,5255.0
2024-07-22 10:10:00,474.39,475.09,474.39,474.63,4341.0,462.2131,462.8952,462.2131,462.447,4341.0
2024-07-22 10:15:00,474.45,474.51,474.13,474.51,1596.0,462.2716,462.3301,461.9598,462.3301,1596.0
2024-07-22 10:20:00,474.75,475.05,474.7,475.05,2423.0,462.5639,462.8562,462.5152,462.8562,2423.0
2024-07-22 10:25:00,474.87,475.18,474.62,475.08,5489.0,462.6808,462.9829,462.4372,462.8854,5489.0
2024-07-22 10:30:00,474.84,475.09,474.75,474.75,340.0,462.6516,462.8952,462.5639,462.5639,340.0
2024-07-22 10:35:00,474.84,475.61,474.84,475.24,3083.0,462.6516,463.4018,462.6516,463.0413,3083.0
2024-07-22 10:40:00,475.33,475.6,475.33,475.6,650.0,463.129,463.3921,463.129,463.3921,650.0
2024-07-22 10:45:00,475.36,475.53,474.66,475.03,3465.0,463.1582,463.3239,462.4762,462.8367,3465.0
2024-07-22 10:50:00,474.68,475.53,474.62,475.29,4818.0,462.4957,463.3239,462.4372,463.09,4818.0
2024-07-22 10:55:00,475.23,475.63,475.15,475.63,1362.0,463.0316,463.4213,462.9536,463.4213,1362.0
2024-07-22 11:00:00,475.73,475.83,475.16,475.16,1893.0,463.5187,463.6162,462.9634,462.9634,1893.0
2024-07-22 11:05:00,474.93,475.12,474.68,475.12,2171.0,462.7393,462.9244,462.4957,462.9244,2171.0
2024-07-22 11:10:00,475.13,475.49,474.79,474.79,513.0,462.9341,463.2849,462.6029,462.6029,513.0
2024-07-22 11:15:00,475.06,475.42,474.91,475.24,2081.0,462.8659,463.2167,462.7198,463.0413,2081.0
2024-07-22 11:20:00,475.44,475.44,474.75,474.87,1834.0,463.2362,463.2362,462.5639,462.6808,1834.0
2024-07-22 11:25:00,475.0,475.11,474.52,474.82,3494.0,462.8075,462.9147,462.3398,462.6321,3494.0
2024-07-22 11:30:00,474.85,474.85,474.54,474.8,1780.0,462.6613,462.6613,462.3593,462.6126,1780.0
2024-07-22 11:35:00,474.58,474.59,473.71,473.85,1827.0,462.3983,462.408,461.5506,461.687,1827.0
2024-07-22 11:40:00,473.71,474.48,473.71,474.23,4700.0,461.5506,462.3008,461.5506,462.0572,4700.0
2024-07-22 11:45:00,474.19,474.45,474.06,474.06,1914.0,462.0183,462.2716,461.8916,461.8916,1914.0
2024-07-22 11:50:00,473.96,474.15,473.77,473.77,1347.0,461.7942,461.9793,461.6091,461.6091,1347.0
2024-07-22 11:55:00,473.75,473.91,473.52,473.91,3010.0,461.5896,461.7455,461.3655,461.7455,3010.0
2024-07-22 12:00:00,473.75,473.95,473.71,473.71,1523.0,461.5896,461.7844,461.5506,461.5506,1523.0
2024-07-22 12:05:00,473.88,473.98,473.71,473.98,1605.0,461.7162,461.8137,461.5506,461.8137,1605.0
2024-07-22 12:10:00,473.96,473.98,473.84,473.86,1339.0,461.7942,461.8137,461.6773,461.6967,1339.0
2024-07-22 12:15:00,473.86,473.98,473.78,473.8,6203.0,461.6967,461.8137,461.6188,461.6383,6203.0
2024-07-22 12:20:00,473.8,474.29,473.8,474.0,3953.0,461.6383,462.1157,461.6383,461.8331,3953.0
2024-07-22 12:25:00,473.92,473.92,473.81,473.81,500.0,461.7552,461.7552,461.648,461.648,500.0
2024-07-22 12:30:00,473.81,473.87,473.62,473.73,1600.0,461.648,461.7065,461.4629,461.5701,1600.0
2024-07-22 12:35:00,473.71,473.86,473.69,473.84,1400.0,461.5506,461.6967,461.5311,461.6773,1400.0
2024-07-22 12:40:00,473.55,473.69,473.5,473.58,2890.0,461.3947,461.5311,461.346,461.4239,2890.0
2024-07-22 12:45:00,473.58,473.58,473.29,473.3,1746.0,461.4239,461.4239,461.1414,461.1511,1746.0
2024-07-22 12:50:00,473.31,473.62,473.31,473.44,3469.0,461.1609,461.4629,461.1609,461.2875,3469.0
2024-07-22 12:55:00,473.66,473.88,473.55,473.72,2756.0,461.5019,461.7162,461.3947,461.5603,2756.0
2024-07-22 13:00:00,473.95,473.98,473.89,473.9,500.0,461.7844,461.8137,461.726,461.7357,500.0
2024-07-22 13:05:00,473.93,473.97,473.65,473.66,2666.0,461.7649,461.8039,461.4921,461.5019,2666.0
2024-07-22 13:10:00,473.75,474.09,473.71,473.8,1803.0,461.5896,461.9208,461.5506,461.6383,1803.0
2024-07-22 13:15:00,473.93,474.29,473.87,474.18,1664.0,461.7649,462.1157,461.7065,462.0085,1664.0
2024-07-22 13:20:00,474.18,474.38,474.16,474.38,1425.0,462.0085,462.2034,461.989,462.2034,1425.0
2024-07-22 13:25:00,474.26,474.63,474.14,474.63,6757.0,462.0865,462.447,461.9696,462.447,6757.0
2024-07-22 13:30:00,474.64,474.65,474.27,474.36,1832.0,462.4567,462.4665,462.0962,462.1839,1832.0
2024-07-22 13:35:00,474.36,474.36,474.11,474.2,7123.0,462.1839,462.1839,461.9403,462.028,7123.0
2024-07-22 13:40:00,474.3,474.64,474.05,474.18,12670.0,462.1254,462.4567,461.8819,462.0085,12670.0
2024-07-22 13:45:00,474.19,474.45,474.13,474.45,2977.0,462.0183,462.2716,461.9598,462.2716,2977.0
2024-07-22 13:50:00,474.44,474.44,474.08,474.08,6768.0,462.2619,462.2619,461.9111,461.9111,6768.0
2024-07-22 13:55:00,474.25,474.26,474.1,474.2,3129.0,462.0767,462.0865,461.9306,462.028,3129.0
2024-07-22 14:00:00,474.19,474.3,473.78,473.87,3316.0,462.0183,462.1254,461.6188,461.7065,3316.0
2024-07-22 14:05:00,473.79,473.92,473.7,473.85,2653.0,461.6285,461.7552,461.5408,461.687,2653.0
2024-07-22 14:10:00,473.84,473.93,473.59,473.59,7015.0,461.6773,461.7649,461.4337,461.4337,7015.0
2024-07-22 14:15:00,473.55,473.62,473.47,473.5,3191.0,461.3947,461.4629,461.3168,461.346,3191.0
2024-07-22 14:20:00,473.49,473.49,473.17,473.33,2358.0,461.3362,461.3362,461.0245,461.1803,2358.0
2024-07-22 14:25:00,473.34,473.35,472.98,473.08,4658.0,461.1901,461.1998,460.8393,460.9368,4658.0
2024-07-22 14:30:00,472.98,473.32,472.85,473.25,3796.0,460.8393,461.1706,460.7127,461.1024,3796.0
2024-07-22 14:35:00,473.27,473.53,473.11,473.4,1775.0,461.1219,461.3752,460.966,461.2486,1775.0
2024-07-22 14:40:00,473.55,473.73,473.55,473.68,3063.0,461.3947,461.5701,461.3947,461.5214,3063.0
2024-07-22 14:45:00,473.54,473.84,473.38,473.39,4301.0,461.385,461.6773,461.2291,461.2388,4301.0
2024-07-22 14:50:00,473.31,473.4,473.18,473.2,5053.0,461.1609,461.2486,461.0342,461.0537,5053.0
2024-07-22 14:55:00,473.21,473.73,473.2,473.67,4740.0,461.0634,461.5701,461.0537,461.5116,4740.0
2024-07-22 15:00:00,473.79,473.79,473.35,473.6,5145.0,461.6285,461.6285,461.1998,461.4434,5145.0
2024-07-22 15:05:00,473.7,473.89,473.56,473.76,3522.0,461.5408,461.726,461.4044,461.5993,3522.0
2024-07-22 15:10:00,473.89,474.04,473.71,474.04,3945.0,461.726,461.8721,461.5506,461.8721,3945.0
2024-07-22 15:15:00,474.08,474.48,474.07,474.41,4474.0,461.9111,462.3008,461.9014,462.2326,4474.0
2024-07-22 15:20:00,474.47,474.47,473.97,474.19,6543.0,462.2911,462.2911,461.8039,462.0183,6543.0
2024-07-22 15:25:00,474.33,474.46,474.21,474.39,8538.0,462.1547,462.2813,462.0378,462.2131,8538.0
2024-07-22 15:30:00,474.38,474.79,474.31,474.79,5358.0,462.2034,462.6029,462.1352,462.6029,5358.0
2024-07-22 15:35:00,474.72,475.01,474.65,474.71,12385.0,462.5347,462.8172,462.4665,462.5249,12385.0
2024-07-22 15:40:00,474.58,474.69,473.96,474.26,5369.0,462.3983,462.5054,461.7942,462.0865,5369.0
2024-07-22 15:45:00,474.26,474.41,473.81,473.93,28325.0,462.0865,462.2326,461.648,461.7649,28325.0
2024-07-22 15:50:00,473.93,474.2,473.85,473.85,16446.0,461.7649,462.028,461.687,461.687,16446.0
2024-07-22 15:55:00,474.0,474.61,473.75,474.58,42534.0,461.8331,462.4275,461.5896,462.3983,42534.0
2024-07-23 09:30:00,488.84,490.0,485.0,487.33,64101.0,476.2922,477.4225,472.5508,474.821,64101.0
2024-07-23 09:35:00,487.33,487.33,482.86,486.14,37249.0,474.821,474.821,470.4657,473.6615,37249.0
2024-07-23 09:40:00,484.75,489.75,484.62,487.0,33185.0,472.3072,477.1789,472.1805,474.4995,33185.0
2024-07-23 09:45:00,487.24,490.1,486.67,489.45,53727.0,474.7333,477.5199,474.1779,476.8866,53727.0
2024-07-23 09:50:00,489.78,490.5,485.91,487.9,25621.0,477.2081,477.9096,473.4374,475.3764,25621.0
2024-07-23 09:55:00,488.58,489.65,487.92,488.92,32739.0,476.0389,477.0814,475.3958,476.3702,32739.0
2024-07-23 10:00:00,489.14,493.6,488.9,491.99,35496.0,476.5845,480.93,476.3507,479.3614,35496.0
2024-07-23 10:05:00,493.37,493.37,490.36,491.83,10463.0,480.706,480.706,477.7732,479.2055,10463.0
2024-07-23 10:10:00,491.32,493.75,490.85,493.56,15846.0,478.7086,481.0762,478.2506,480.8911,15846.0
2024-07-23 10:15:00,493.88,493.88,490.23,490.65,13925.0,481.2029,481.2029,477.6465,478.0558,13925.0
2024-07-23 10:20:00,490.78,491.03,488.47,491.03,16326.0,478.1824,478.426,475.9317,478.426,16326.0
2024-07-23 10:25:00,490.66,492.73,490.19,492.03,13272.0,478.0655,480.0824,477.6076,479.4003,13272.0
2024-07-23 10:30:00,492.12,492.12,488.65,489.34,7987.0,479.488,479.488,476.1071,476.7794,7987.0
2024-07-23 10:35:00,488.66,489.21,486.53,489.08,15839.0,476.1168,476.6527,474.0415,476.5261,15839.0
2024-07-23 10:40:00,489.07,489.52,487.74,489.52,31456.0,476.5163,476.9548,475.2205,476.9548,31456.0
2024-07-23 10:45:00,488.73,489.71,487.35,487.67,16568.0,476.1851,477.1399,474.8405,475.1523,16568.0
2024-07-23 10:50:00,488.25,488.25,487.16,487.74,5754.0,475.7174,475.7174,474.6554,475.2205,5754.0
2024-07-23 10:55:00,487.74,489.71,487.71,489.15,9491.0,475.2205,477.1399,475.1912,476.5943,9491.0
2024-07-23 11:00:00,489.02,489.69,487.17,487.74,8629.0,476.4676,477.1204,474.6651,475.2205,8629.0
2024-07-23 11:05:00,487.08,488.1,486.43,487.02,13373.0,474.5774,475.5712,473.9441,474.5189,13373.0
2024-07-23 11:10:00,486.4,488.0,485.03,487.59,16202.0,473.9149,475.4738,472.58,475.0743,16202.0
2024-07-23 11:15:00,487.35,488.8,487.03,487.04,5881.0,474.8405,476.2533,474.5287,474.5384,5881.0
2024-07-23 11:20:00,486.75,487.96,486.5,487.96,10675.0,474.2559,475.4348,474.0123,475.4348,10675.0
2024-07-23 11:25:00,487.96,489.28,487.56,488.19,8347.0,475.4348,476.7209,475.0451,475.6589,8347.0
2024-07-23 11:30:00,487.7,488.01,486.84,486.93,6472.0,475.1815,475.4835,474.3436,474.4313,6472.0
2024-07-23 11:35:00,486.83,487.96,486.8,487.96,7837.0,474.3338,475.4348,474.3046,475.4348,7837.0
2024-07-23 11:40:00,487.95,489.91,487.95,489.7,3948.0,475.4251,477.3348,475.4251,477.1302,3948.0
2024-07-23 11:45:00,489.66,490.68,488.14,488.32,10034.0,477.0912,478.085,475.6102,475.7856,10034.0
2024-07-23 11:50:00,488.31,489.05,488.01,488.46,3035.0,475.7758,476.4968,475.4835,475.922,3035.0
2024-07-23 11:55:00,488.66,490.3,488.22,490.3,3600.0,476.1168,477.7148,475.6881,477.7148,3600.0
2024-07-23 12:00:00,489.97,490.68,489.92,490.37,11006.0,477.3932,478.085,477.3445,477.783,11006.0
2024-07-23 12:05:00,490.38,491.28,490.27,490.8,4776.0,477.7927,478.6696,477.6855,478.2019,4776.0
2024-07-23 12:10:00,490.59,491.5,490.09,491.19,5215.0,477.9973,478.884,477.5101,478.5819,5215.0
2024-07-23 12:15:00,491.45,491.51,490.65,490.99,5927.0,478.8352,478.8937,478.0558,478.387,5927.0
2024-07-23 12:20:00,491.13,492.72,491.09,492.39,30918.0,478.5234,480.0726,478.4845,479.7511,30918.0
2024-07-23 12:25:00,492.37,494.94,491.86,494.75,23349.0,479.7316,482.2357,479.2347,482.0505,23349.0
2024-07-23 12:30:00,494.75,495.52,494.3,494.8,24719.0,482.0505,482.8008,481.6121,482.0992,24719.0
2024-07-23 12:35:00,494.74,494.74,493.16,493.94,9006.0,482.0408,482.0408,480.5013,481.2613,9006.0
2024-07-23 12:40:00,493.96,494.22,493.47,494.12,14207.0,481.2808,481.5341,480.8034,481.4367,14207.0
2024-07-23 12:45:00,493.89,494.85,493.89,494.17,10487.0,481.2126,482.148,481.2126,481.4854,10487.0
2024-07-23 12:50:00,494.07,495.0,493.83,494.9,5150.0,481.388,482.2941,481.1541,482.1967,5150.0
2024-07-23 12:55:00,494.81,495.45,494.49,494.9,5135.0,482.109,482.7326,481.7972,482.1967,5135.0
2024-07-23 13:00:00,494.86,495.93,494.84,495.5,8017.0,482.1577,483.2002,482.1382,482.7813,8017.0
2024-07-23 13:05:00,495.7,495.7,494.66,495.28,8333.0,482.9761,482.9761,481.9628,482.5669,8333.0
2024-07-23 13:10:00,495.29,496.5,495.13,495.67,16818.0,482.5767,483.7556,482.4208,482.9469,16818.0
2024-07-23 13:15:00,495.66,496.66,495.55,496.65,9057.0,482.9372,483.9115,482.83,483.9018,9057.0
2024-07-23 13:20:00,496.89,497.24,496.12,496.17,5328.0,484.1356,484.4766,483.3854,483.4341,5328.0
2024-07-23 13:25:00,496.17,496.25,495.24,495.41,2788.0,483.4341,483.512,482.528,482.6936,2788.0
2024-07-23 13:30:00,495.11,495.76,494.8,494.81,2100.0,482.4013,483.0346,482.0992,482.109,2100.0
2024-07-23 13:35:00,494.8,494.9,494.19,494.9,5712.0,482.0992,482.1967,481.5049,482.1967,5712.0
2024-07-23 13:40:00,495.2,495.8,494.7,495.38,6617.0,482.489,483.0736,482.0018,482.6644,6617.0
2024-07-23 13:45:00,495.68,495.68,495.19,495.56,4996.0,482.9567,482.9567,482.4792,482.8397,4996.0
2024-07-23 13:50:00,495.29,495.58,495.13,495.16,4750.0,482.5767,482.8592,482.4208,482.45,4750.0
2024-07-23 13:55:00,495.33,495.64,495.15,495.55,4685.0,482.6156,482.9177,482.4403,482.83,4685.0
2024-07-23 14:00:00,495.55,496.04,495.2,496.04,4846.0,482.83,483.3074,482.489,483.3074,4846.0
2024-07-23 14:05:00,495.56,496.86,495.56,495.9,6715.0,482.8397,484.1064,482.8397,483.171,6715.0
2024-07-23 14:10:00,496.01,496.16,495.41,495.77,4832.0,483.2782,483.4243,482.6936,483.0443,4832.0
2024-07-23 14:15:00,495.93,496.58,495.78,496.36,5004.0,483.2002,483.8336,483.0541,483.6192,5004.0
2024-07-23 14:20:00,496.21,496.74,496.15,496.54,6680.0,483.4731,483.9894,483.4146,483.7946,6680.0
2024-07-23 14:25:00,496.25,496.41,495.74,495.98,4152.0,483.512,483.6679,483.0151,483.249,4152.0
2024-07-23 14:30:00,495.87,496.69,495.59,496.28,8949.0,483.1418,483.9407,482.869,483.5413,8949.0
2024-07-23 14:35:00,496.5,496.5,496.23,496.29,2381.0,483.7556,483.7556,483.4925,483.551,2381.0
2024-07-23 14:40:00,496.51,497.18,496.45,497.11,19168.0,483.7654,484.4182,483.7069,484.35,19168.0
2024-07-23 14:45:00,497.19,497.62,496.92,497.62,11525.0,484.4279,484.8469,484.1648,484.8469,11525.0
2024-07-23 14:50:00,497.5,498.11,497.41,498.09,16333.0,484.7299,485.3243,484.6423,485.3048,16333.0
2024-07-23 14:55:00,498.16,498.64,497.82,498.16,10883.0,485.373,485.8407,485.0417,485.373,10883.0
2024-07-23 15:00:00,498.39,498.48,497.02,498.11,11287.0,485.5971,485.6848,484.2623,485.3243,11287.0
2024-07-23 15:05:00,498.05,498.56,497.69,498.03,12723.0,485.2658,485.7627,484.9151,485.2463,12723.0
2024-07-23 15:10:00,497.79,498.95,497.78,498.37,21103.0,485.0125,486.1427,485.0028,485.5776,21103.0
2024-07-23 15:15:00,498.29,499.09,498.24,498.86,18650.0,485.4997,486.2791,485.4509,486.055,18650.0
2024-07-23 15:20:00,498.88,499.11,498.41,498.91,12272.0,486.0745,486.2986,485.6166,486.1037,12272.0
2024-07-23 15:25:00,498.86,499.42,498.18,498.18,15148.0,486.055,486.6007,485.3925,485.3925,15148.0
2024-07-23 15:30:00,498.15,498.99,498.03,498.64,17946.0,485.3633,486.1817,485.2463,485.8407,17946.0
2024-07-23 15:35:00,498.71,499.77,498.5,499.64,15212.0,485.9089,486.9417,485.7043,486.815,15212.0
2024-07-23 15:40:00,499.76,500.37,499.64,500.17,45734.0,486.9319,487.5263,486.815,487.3314,45734.0
2024-07-23 15:45:00,500.21,500.77,499.9,499.91,33383.0,487.3704,487.916,487.0683,487.0781,33383.0
2024-07-23 15:50:00,499.91,500.34,499.11,499.23,35142.0,487.0781,487.497,486.2986,486.4155,35142.0
2024-07-23 15:55:00,499.18,501.77,499.17,501.29,122373.0,486.3668,488.8903,486.3571,488.4227,122373.0
2024-07-24 09:30:00,505.0,507.44,503.81,507.44,66104.0,492.0374,494.4148,490.878,494.4148,66104.0
2024-07-24 09:35:00,507.83,510.63,507.61,510.35,37823.0,494.7948,497.5229,494.5804,497.2501,37823.0
2024-07-24 09:40:00,510.34,513.08,509.63,511.79,24416.0,497.2404,499.91,496.5486,498.6531,24416.0
2024-07-24 09:45:00,510.8,512.52,508.39,509.02,24751.0,497.6885,499.3644,495.3404,495.9542,24751.0
2024-07-24 09:50:00,508.67,509.24,506.86,507.38,12133.0,495.6132,496.1686,493.8497,494.3563,12133.0
2024-07-24 09:55:00,507.26,507.37,504.51,505.16,24134.0,494.2394,494.3466,491.56,492.1933,24134.0
2024-07-24 10:00:00,505.14,506.18,502.86,502.89,14289.0,492.1738,493.1871,489.9524,489.9816,14289.0
2024-07-24 10:05:00,503.26,505.43,502.0,503.39,24264.0,490.3421,492.4564,489.1144,490.4688,24264.0
2024-07-24 10:10:00,503.6,504.33,503.26,504.08,10626.0,490.6734,491.3846,490.3421,491.141,10626.0
2024-07-24 10:15:00,504.22,504.24,503.23,503.75,12853.0,491.2774,491.2969,490.3129,490.8195,12853.0
2024-07-24 10:20:00,504.12,504.89,503.52,504.32,16303.0,491.18,491.9303,490.5954,491.3749,16303.0
2024-07-24 10:25:00,504.36,505.83,503.53,505.23,11361.0,491.4139,492.8461,490.6052,492.2615,11361.0
2024-07-24 10:30:00,505.2,505.2,502.82,503.04,7309.0,492.2323,492.2323,489.9134,490.1277,7309.0
2024-07-24 10:35:00,503.23,503.43,501.76,502.48,8277.0,490.3129,490.5077,488.8806,489.5821,8277.0
2024-07-24 10:40:00,503.05,503.19,502.37,502.6,4236.0,490.1375,490.2739,489.4749,489.699,4236.0
2024-07-24 10:45:00,503.09,503.09,501.55,501.69,5137.0,490.1765,490.1765,488.676,488.8124,5137.0
2024-07-24 10:50:00,501.63,502.49,501.41,502.22,11193.0,488.7539,489.5919,488.5396,489.3288,11193.0
2024-07-24 10:55:00,502.01,503.48,502.0,503.36,15227.0,489.1242,490.5564,489.1144,490.4395,15227.0
2024-07-24 11:00:00,503.28,503.68,502.7,503.27,7397.0,490.3616,490.7513,489.7965,490.3518,7397.0
2024-07-24 11:05:00,503.0,503.61,502.64,503.41,7663.0,490.0888,490.6831,489.738,490.4882,7663.0
2024-07-24 11:10:00,503.26,503.63,502.8,503.31,4588.0,490.3421,490.7026,489.8939,490.3908,4588.0
2024-07-24 11:15:00,503.63,504.5,503.63,504.03,5493.0,490.7026,491.5503,490.7026,491.0923,5493.0
2024-07-24 11:20:00,503.95,505.25,503.78,505.23,6326.0,491.0144,492.281,490.8487,492.2615,6326.0
2024-07-24 11:25:00,505.0,506.51,504.77,506.25,11154.0,492.0374,493.5087,491.8133,493.2553,11154.0
2024-07-24 11:30:00,506.48,507.32,506.0,506.88,17996.0,493.4794,494.2979,493.0118,493.8692,17996.0
2024-07-24 11:35:00,506.88,508.08,506.6,507.97,6929.0,493.8692,495.0384,493.5964,494.9312,6929.0
2024-07-24 11:40:00,508.05,508.23,506.83,508.18,8598.0,495.0091,495.1845,493.8205,495.1358,8598.0
2024-07-24 11:45:00,507.79,509.7,507.55,509.48,7915.0,494.7558,496.6168,494.522,496.4024,7915.0
2024-07-24 11:50:00,509.38,510.84,509.2,510.39,18791.0,496.305,497.7275,496.1296,497.2891,18791.0
2024-07-24 11:55:00,510.31,510.79,509.77,510.56,10936.0,497.2111,497.6788,496.685,497.4547,10936.0
2024-07-24 12:00:00,510.77,511.74,510.52,511.72,16732.0,497.6593,498.6044,497.4157,498.5849,16732.0
2024-07-24 12:05:00,511.98,512.0,510.54,511.49,13419.0,498.8383,498.8577,497.4352,498.3608,13419.0
2024-07-24 12:10:00,511.41,511.77,510.96,511.23,12284.0,498.2829,498.6337,497.8444,498.1075,12284.0
2024-07-24 12:15:00,511.23,511.23,510.48,510.48,7804.0,498.1075,498.1075,497.3768,497.3768,7804.0
2024-07-24 12:20:00,510.76,511.07,510.35,510.64,2812.0,497.6496,497.9516,497.2501,497.5327,2812.0
2024-07-24 12:25:00,510.41,511.08,510.3,511.08,11680.0,497.3086,497.9614,497.2014,497.9614,11680.0
2024-07-24 12:30:00,510.44,511.59,510.44,510.91,15083.0,497.3378,498.4583,497.3378,497.7957,15083.0
2024-07-24 12:35:00,511.27,512.25,511.27,512.05,9495.0,498.1465,499.1013,498.1465,498.9065,9495.0
2024-07-24 12:40:00,512.06,512.24,511.3,511.81,11111.0,498.9162,499.0916,498.1757,498.6726,11111.0
2024-07-24 12:45:00,511.56,512.65,511.55,512.65,7091.0,498.429,499.4911,498.4193,499.4911,7091.0
2024-07-24 12:50:00,512.44,512.82,512.09,512.59,10651.0,499.2865,499.6567,498.9454,499.4326,10651.0
2024-07-24 12:55:00,512.59,514.14,512.54,514.05,14261.0,499.4326,500.9428,499.3839,500.8551,14261.0
2024-07-24 13:00:00,514.11,515.38,514.01,515.31,32609.0,500.9136,502.151,500.8162,502.0828,32609.0
2024-07-24 13:05:00,515.31,519.13,515.26,518.93,59610.0,502.0828,505.8047,502.0341,505.6099,59610.0
2024-07-24 13:10:00,518.71,519.0,516.31,516.74,30256.0,505.3955,505.6781,503.0571,503.4761,30256.0
2024-07-24 13:15:00,516.77,517.59,515.78,516.4,21495.0,503.5053,504.3043,502.5407,503.1448,21495.0
2024-07-24 13:20:00,516.61,517.4,516.09,517.02,16510.0,503.3494,504.1191,502.8428,503.7489,16510.0
2024-07-24 13:25:00,517.2,517.49,516.39,516.78,7454.0,503.9243,504.2068,503.1351,503.5151,7454.0
2024-07-24 13:30:00,516.02,517.65,515.27,517.65,12332.0,502.7746,504.3627,502.0438,504.3627,12332.0
2024-07-24 13:35:00,517.33,518.14,516.95,518.1,11144.0,504.0509,504.8401,503.6807,504.8012,11144.0
2024-07-24 13:40:00,518.32,518.74,517.23,518.71,27837.0,505.0155,505.4247,503.9535,505.3955,27837.0
2024-07-24 13:45:00,518.72,519.0,517.82,517.87,10092.0,505.4053,505.6781,504.5284,504.5771,10092.0
2024-07-24 13:50:00,517.82,519.59,517.74,519.37,19976.0,504.5284,506.2529,504.4504,506.0386,19976.0
2024-07-24 13:55:00,519.48,519.58,518.73,519.18,10810.0,506.1457,506.2432,505.415,505.8534,10810.0
2024-07-24 14:00:00,518.81,519.14,518.54,518.95,14302.0,505.4929,505.8145,505.2299,505.6294,14302.0
2024-07-24 14:05:00,518.94,518.94,518.01,518.22,10317.0,505.6196,505.6196,504.7135,504.9181,10317.0
2024-07-24 14:10:00,518.18,518.5,516.54,516.81,11116.0,504.8791,505.1909,503.2812,503.5443,11116.0
2024-07-24 14:15:00,516.94,517.35,516.09,516.09,9660.0,503.6709,504.0704,502.8428,502.8428,9660.0
2024-07-24 14:20:00,515.98,517.4,515.84,517.04,7953.0,502.7356,504.1191,502.5992,503.7684,7953.0
2024-07-24 14:25:00,517.01,517.43,516.77,517.29,5394.0,503.7391,504.1484,503.5053,504.012,5394.0
2024-07-24 14:30:00,517.27,517.3,516.67,516.67,9246.0,503.9925,504.0217,503.4079,503.4079,9246.0
2024-07-24 14:35:00,516.66,516.72,515.76,516.24,5299.0,503.3981,503.4566,502.5212,502.9889,5299.0
2024-07-24 14:40:00,515.9,516.64,515.54,515.58,12187.0,502.6576,503.3786,502.3069,502.3459,12187.0
2024-07-24 14:45:00,515.57,516.0,515.27,515.8,8668.0,502.3361,502.7551,502.0438,502.5602,8668.0
2024-07-24 14:50:00,515.8,515.8,514.68,514.87,16614.0,502.5602,502.5602,501.469,501.6541,16614.0
2024-07-24 14:55:00,515.07,516.13,514.51,516.0,31166.0,501.8489,502.8817,501.3033,502.7551,31166.0
2024-07-24 15:00:00,515.98,516.3,515.5,515.91,6228.0,502.7356,503.0474,502.2679,502.6674,6228.0
2024-07-24 15:05:00,515.73,515.97,514.87,515.07,11688.0,502.492,502.7258,501.6541,501.8489,11688.0
2024-07-24 15:10:00,515.0,515.25,514.5,514.75,14377.0,501.7807,502.0243,501.2936,501.5372,14377.0
2024-07-24 15:15:00,514.74,515.91,514.6,515.88,10033.0,501.5274,502.6674,501.391,502.6382,10033.0
2024-07-24 15:20:00,515.91,516.25,514.85,514.98,12893.0,502.6674,502.9987,501.6346,501.7613,12893.0
2024-07-24 15:25:00,514.98,515.11,513.77,513.92,18786.0,501.7613,501.8879,500.5823,500.7285,18786.0
2024-07-24 15:30:00,513.92,514.49,513.49,514.39,18490.0,500.7285,501.2838,500.3095,501.1864,18490.0
2024-07-24 15:35:00,514.57,514.76,514.04,514.22,13988.0,501.3618,501.5469,500.8454,501.0208,13988.0
2024-07-24 15:40:00,514.39,514.68,514.09,514.47,12550.0,501.1864,501.469,500.8941,501.2643,12550.0
2024-07-24 15:45:00,514.46,514.6,514.14,514.3,11129.0,501.2546,501.391,500.9428,501.0987,11129.0
2024-07-24 15:50:00,514.39,514.72,513.04,514.29,32559.0,501.1864,501.5079,499.8711,501.089,32559.0
2024-07-24 15:55:00,514.3,515.8,514.3,514.77,90140.0,501.0987,502.5602,501.0987,501.5566,90140.0
2024-07-25 09:30:00,515.0,518.7,512.87,517.74,43927.0,501.7807,505.3858,499.7054,504.4504,43927.0
2024-07-25 09:35:00,518.1,520.46,517.7,519.65,13071.0,504.8012,507.1006,504.4114,506.3114,13071.0
2024-07-25 09:40:00,519.83,520.68,517.64,519.95,15570.0,506.4868,507.3149,504.353,506.6037,15570.0
2024-07-25 09:45:00,519.81,522.82,519.81,522.05,20543.0,506.4673,509.4,506.4673,508.6498,20543.0
2024-07-25 09:50:00,522.67,523.05,521.43,522.63,11228.0,509.2539,509.6241,508.0457,509.2149,11228.0
2024-07-25 09:55:00,523.1,524.42,522.73,524.0,12566.0,509.6728,510.9589,509.3123,510.5497,12566.0
2024-07-25 10:00:00,524.32,525.0,521.25,521.72,25613.0,510.8615,511.5241,507.8703,508.3282,25613.0
2024-07-25 10:05:00,521.51,523.77,520.6,523.04,21036.0,508.1236,510.3256,507.237,509.6144,21036.0
2024-07-25 10:10:00,523.57,525.63,522.45,525.23,24738.0,510.1308,512.1379,509.0395,511.7482,24738.0
2024-07-25 10:15:00,525.23,526.69,524.69,525.33,29467.0,511.7482,513.1707,511.222,511.8456,29467.0
2024-07-25 10:20:00,525.24,526.06,524.86,525.61,16701.0,511.7579,512.5568,511.3877,512.1184,16701.0
2024-07-25 10:25:00,525.54,526.0,524.81,525.89,18587.0,512.0502,512.4984,511.3389,512.3912,18587.0
2024-07-25 10:30:00,525.67,526.05,524.44,525.78,14418.0,512.1769,512.5471,510.9784,512.284,14418.0
2024-07-25 10:35:00,525.76,526.0,523.58,523.78,11094.0,512.2645,512.4984,510.1405,510.3354,11094.0
2024-07-25 10:40:00,523.7,524.42,523.09,523.09,7788.0,510.2574,510.9589,509.6631,509.6631,7788.0
2024-07-25 10:45:00,523.14,524.22,522.48,522.58,12791.0,509.7118,510.7641,509.0687,509.1662,12791.0
2024-07-25 10:50:00,522.31,522.67,519.06,519.56,8615.0,508.9031,509.2539,505.7365,506.2237,8615.0
2024-07-25 10:55:00,519.32,521.21,519.06,519.89,8360.0,505.9899,507.8313,505.7365,506.5452,8360.0
2024-07-25 11:00:00,519.88,522.15,519.6,521.48,7277.0,506.5355,508.7472,506.2627,508.0944,7277.0
2024-07-25 11:05:00,522.05,522.7,521.14,521.18,6337.0,508.6498,509.2831,507.7631,507.8021,6337.0
2024-07-25 11:10:00,521.14,521.17,519.68,520.1,7301.0,507.7631,507.7924,506.3406,506.7498,7301.0
2024-07-25 11:15:00,520.1,520.87,519.95,520.59,14977.0,506.7498,507.5001,506.6037,507.2273,14977.0
2024-07-25 11:20:00,520.28,521.35,520.0,520.35,14214.0,506.9252,507.9677,506.6524,506.9934,14214.0
2024-07-25 11:25:00,520.2,520.78,519.72,520.01,7227.0,506.8473,507.4124,506.3796,506.6621,7227.0
2024-07-25 11:30:00,519.7,521.04,519.46,521.04,5685.0,506.3601,507.6657,506.1263,507.6657,5685.0
2024-07-25 11:35:00,521.0,521.0,520.08,520.12,3348.0,507.6267,507.6267,506.7303,506.7693,3348.0
2024-07-25 11:40:00,520.68,521.53,520.46,520.46,9308.0,507.3149,508.1431,507.1006,507.1006,9308.0
2024-07-25 11:45:00,520.74,522.64,520.74,522.28,7658.0,507.3734,509.2246,507.3734,508.8739,7658.0
2024-07-25 11:50:00,522.28,522.6,521.77,522.43,9097.0,508.8739,509.1857,508.377,509.02,9097.0
2024-07-25 11:55:00,522.11,522.11,521.35,521.56,8762.0,508.7082,508.7082,507.9677,508.1724,8762.0
2024-07-25 12:00:00,521.56,522.28,521.49,522.19,7661.0,508.1724,508.8739,508.1042,508.7862,7661.0
2024-07-25 12:05:00,521.94,522.59,521.77,521.79,14122.0,508.5426,509.1759,508.377,508.3965,14122.0
2024-07-25 12:10:00,521.94,522.28,521.17,521.54,8711.0,508.5426,508.8739,507.7924,508.1529,8711.0
2024-07-25 12:15:00,521.5,522.45,521.17,521.61,11602.0,508.1139,509.0395,507.7924,508.2211,11602.0
2024-07-25 12:20:00,521.7,521.73,521.25,521.42,4327.0,508.3088,508.338,507.8703,508.036,4327.0
2024-07-25 12:25:00,521.62,522.82,521.39,522.43,6351.0,508.2308,509.4,508.0067,509.02,6351.0
2024-07-25 12:30:00,522.38,522.54,521.7,521.86,6805.0,508.9713,509.1272,508.3088,508.4647,6805.0
2024-07-25 12:35:00,522.03,522.4,521.85,521.95,7397.0,508.6303,508.9908,508.4549,508.5523,7397.0
2024-07-25 12:40:00,521.76,522.04,521.42,521.7,3905.0,508.3672,508.64,508.036,508.3088,3905.0
2024-07-25 12:45:00,521.45,521.59,521.01,521.29,5115.0,508.0652,508.2016,507.6365,507.9093,5115.0
2024-07-25 12:50:00,521.12,521.37,521.08,521.25,3131.0,507.7437,507.9872,507.7047,507.8703,3131.0
2024-07-25 12:55:00,521.25,521.25,520.54,520.81,10294.0,507.8703,507.8703,507.1785,507.4416,10294.0
2024-07-25 13:00:00,520.88,521.2,520.46,520.87,4889.0,507.5098,507.8216,507.1006,507.5001,4889.0
2024-07-25 13:05:00,521.23,522.23,521.13,522.21,6805.0,507.8508,508.8252,507.7534,508.8057,6805.0
2024-07-25 13:10:00,522.07,523.2,522.07,522.77,6557.0,508.6693,509.7703,508.6693,509.3513,6557.0
2024-07-25 13:15:00,522.72,522.95,522.64,522.9,1100.0,509.3026,509.5267,509.2246,509.478,1100.0
2024-07-25 13:20:00,522.69,523.49,522.68,523.25,5642.0,509.2734,510.0528,509.2636,509.819,5642.0
2024-07-25 13:25:00,523.24,524.28,523.2,524.21,7757.0,509.8092,510.8225,509.7703,510.7543,7757.0
2024-07-25 13:30:00,524.2,524.24,523.35,523.56,6313.0,510.7446,510.7836,509.9164,510.121,6313.0
2024-07-25 13:35:00,523.45,523.95,523.3,523.65,4519.0,510.0138,510.501,509.8677,510.2087,4519.0
2024-07-25 13:40:00,523.85,524.43,523.85,524.14,3736.0,510.4036,510.9687,510.4036,510.6861,3736.0
2024-07-25 13:45:00,524.02,524.14,523.0,523.23,10119.0,510.5692,510.6861,509.5754,509.7995,10119.0
2024-07-25 13:50:00,523.18,523.65,522.99,523.06,5079.0,509.7508,510.2087,509.5657,509.6339,5079.0
2024-07-25 13:55:00,522.85,523.12,522.8,523.03,1703.0,509.4292,509.6923,509.3805,509.6046,1703.0
2024-07-25 14:00:00,523.01,523.02,522.62,522.87,2821.0,509.5851,509.5949,509.2051,509.4487,2821.0
2024-07-25 14:05:00,522.91,523.6,522.82,523.09,10473.0,509.4877,510.16,509.4,509.6631,10473.0
2024-07-25 14:10:00,523.22,523.85,523.21,523.76,2636.0,509.7897,510.4036,509.78,510.3159,2636.0
2024-07-25 14:15:00,523.76,524.0,523.61,523.75,4463.0,510.3159,510.5497,510.1697,510.3061,4463.0
2024-07-25 14:20:00,523.91,524.06,523.22,523.64,7736.0,510.462,510.6082,509.7897,510.199,7736.0
2024-07-25 14:25:00,523.44,523.79,523.43,523.65,2640.0,510.0041,510.3451,509.9944,510.2087,2640.0
2024-07-25 14:30:00,523.62,523.8,523.44,523.69,6933.0,510.1795,510.3549,510.0041,510.2477,6933.0
2024-07-25 14:35:00,523.58,523.63,523.26,523.27,5459.0,510.1405,510.1892,509.8287,509.8385,5459.0
2024-07-25 14:40:00,523.32,523.56,523.05,523.52,14065.0,509.8872,510.121,509.6241,510.082,14065.0
2024-07-25 14:45:00,523.5,523.5,522.76,522.89,3808.0,510.0626,510.0626,509.3416,509.4682,3808.0
2024-07-25 14:50:00,522.89,523.34,522.7,522.73,6703.0,509.4682,509.9067,509.2831,509.3123,6703.0
2024-07-25 14:55:00,522.86,523.35,522.82,522.97,7702.0,509.439,509.9164,509.4,509.5462,7702.0
2024-07-25 15:00:00,523.06,523.09,522.5,522.61,6193.0,509.6339,509.6631,509.0882,509.1954,6193.0
2024-07-25 15:05:00,522.61,522.61,522.22,522.3,3403.0,509.1954,509.1954,508.8154,508.8934,3403.0
2024-07-25 15:10:00,522.3,523.45,522.29,523.45,13838.0,508.8934,510.0138,508.8836,510.0138,13838.0
2024-07-25 15:15:00,523.35,523.47,522.82,523.46,7458.0,509.9164,510.0333,509.4,510.0236,7458.0
2024-07-25 15:20:00,523.46,523.65,523.16,523.47,9471.0,510.0236,510.2087,509.7313,510.0333,9471.0
2024-07-25 15:25:00,523.48,524.64,523.48,524.59,7929.0,510.0431,511.1733,510.0431,511.1246,7929.0
2024-07-25 15:30:00,524.82,526.32,524.59,525.48,29455.0,511.3487,512.8102,511.1246,511.9917,29455.0
2024-07-25 15:35:00,525.7,525.7,524.54,524.55,21321.0,512.2061,512.2061,511.0759,511.0856,21321.0
2024-07-25 15:40:00,524.51,525.0,523.27,523.3,10003.0,511.0466,511.5241,509.8385,509.8677,10003.0
2024-07-25 15:45:00,523.48,524.17,523.37,523.76,14719.0,510.0431,510.7154,509.9359,510.3159,14719.0
2024-07-25 15:50:00,523.87,524.12,521.7,521.7,30411.0,510.4231,510.6666,508.3088,508.3088,30411.0
2024-07-25 15:55:00,521.72,521.85,520.45,521.51,110005.0,508.3282,508.4549,507.0908,508.1236,110005.0
2024-07-26 09:30:00,522.29,523.08,520.01,522.49,25177.0,508.8836,509.6533,506.6621,509.0785,25177.0
2024-07-26 09:35:00,521.96,524.2,521.48,524.2,7689.0,508.5621,510.7446,508.0944,510.7446,7689.0
2024-07-26 09:40:00,524.5,525.28,523.8,524.03,11145.0,511.0369,511.7969,510.3549,510.579,11145.0
2024-07-26 09:45:00,523.57,524.59,522.88,522.92,5001.0,510.1308,511.1246,509.4585,509.4974,5001.0
2024-07-26 09:50:00,523.35,524.83,522.5,524.83,2559.0,509.9164,511.3584,509.0882,511.3584,2559.0
2024-07-26 09:55:00,524.93,524.93,522.5,522.78,4270.0,511.4559,511.4559,509.0882,509.361,4270.0
2024-07-26 10:00:00,522.47,524.15,522.15,524.14,3688.0,509.059,510.6959,508.7472,510.6861,3688.0
2024-07-26 10:05:00,524.17,525.48,524.07,525.46,6678.0,510.7154,511.9917,510.6179,511.9722,6678.0
2024-07-26 10:10:00,525.48,527.44,525.16,526.19,18186.0,511.9917,513.9014,511.68,512.6835,18186.0
2024-07-26 10:15:00,526.35,526.43,525.44,526.02,5133.0,512.8394,512.9174,511.9528,512.5179,5133.0
2024-07-26 10:20:00,525.78,525.92,524.87,525.53,6271.0,512.284,512.4204,511.3974,512.0405,6271.0
2024-07-26 10:25:00,525.25,525.79,525.0,525.09,11668.0,511.7676,512.2938,511.5241,511.6117,11668.0
2024-07-26 10:30:00,525.12,525.43,524.26,524.75,7368.0,511.641,511.943,510.8031,511.2805,7368.0
2024-07-26 10:35:00,524.8,524.8,523.96,524.51,3974.0,511.3292,511.3292,510.5108,511.0466,3974.0
2024-07-26 10:40:00,524.36,524.58,523.5,524.4,7539.0,510.9005,511.1148,510.0626,510.9395,7539.0
2024-07-26 10:45:00,524.4,524.41,523.81,524.11,5729.0,510.9395,510.9492,510.3646,510.6569,5729.0
2024-07-26 10:50:00,524.05,525.22,523.29,525.22,9756.0,510.5984,511.7384,509.858,511.7384,9756.0
2024-07-26 10:55:00,525.24,525.54,524.44,524.44,5548.0,511.7579,512.0502,510.9784,510.9784,5548.0
2024-07-26 11:00:00,524.69,525.0,524.47,524.56,13638.0,511.222,511.5241,511.0077,511.0954,13638.0
2024-07-26 11:05:00,524.81,524.81,524.14,524.32,3369.0,511.3389,511.3389,510.6861,510.8615,3369.0
2024-07-26 11:10:00,524.19,525.09,524.11,525.0,9480.0,510.7348,511.6117,510.6569,511.5241,9480.0
2024-07-26 11:15:00,525.0,525.3,524.82,524.92,6141.0,511.5241,511.8164,511.3487,511.4461,6141.0
2024-07-26 11:20:00,525.04,525.25,524.75,525.22,11397.0,511.563,511.7676,511.2805,511.7384,11397.0
2024-07-26 11:25:00,525.21,525.51,525.14,525.38,5806.0,511.7287,512.021,511.6605,511.8943,5806.0
2024-07-26 11:30:00,525.39,525.46,524.79,525.15,6669.0,511.904,511.9722,511.3194,511.6702,6669.0
2024-07-26 11:35:00,525.17,525.17,524.77,524.8,1350.0,511.6897,511.6897,511.3,511.3292,1350.0
2024-07-26 11:40:00,524.84,524.93,524.37,524.73,5247.0,511.3682,511.4559,510.9102,511.261,5247.0
2024-07-26 11:45:00,524.75,525.86,524.51,525.86,5617.0,511.2805,512.362,511.0466,512.362,5617.0
2024-07-26 11:50:00,525.85,527.3,525.85,527.3,3854.0,512.3522,513.765,512.3522,513.765,3854.0
2024-07-26 11:55:00,527.4,527.66,527.06,527.66,1300.0,513.8625,514.1158,513.5312,514.1158,1300.0
2024-07-26 12:00:00,527.69,527.96,527.37,527.94,10271.0,514.145,514.4081,513.8332,514.3886,10271.0
2024-07-26 12:05:00,527.91,528.17,527.67,528.17,3845.0,514.3594,514.6127,514.1255,514.6127,3845.0
2024-07-26 12:10:00,528.17,528.17,527.38,527.38,4893.0,514.6127,514.6127,513.843,513.843,4893.0
2024-07-26 12:15:00,527.37,527.38,526.38,526.38,1831.0,513.8332,513.843,512.8686,512.8686,1831.0
2024-07-26 12:20:00,526.54,526.85,526.47,526.85,3388.0,513.0245,513.3266,512.9563,513.3266,3388.0
2024-07-26 12:25:00,526.6,527.09,526.42,527.06,3157.0,513.083,513.5604,512.9076,513.5312,3157.0
2024-07-26 12:30:00,526.96,527.06,526.2,526.41,5221.0,513.4337,513.5312,512.6933,512.8979,5221.0
2024-07-26 12:35:00,526.39,527.0,526.25,526.92,3204.0,512.8784,513.4727,512.742,513.3948,3204.0
2024-07-26 12:40:00,526.57,527.19,526.57,526.99,2251.0,513.0538,513.6578,513.0538,513.463,2251.0
2024-07-26 12:45:00,527.14,527.99,527.14,527.99,4033.0,513.6091,514.4373,513.6091,514.4373,4033.0
2024-07-26 12:50:00,527.87,528.06,527.57,527.78,4897.0,514.3204,514.5055,514.0281,514.2327,4897.0
2024-07-26 12:55:00,527.79,528.06,527.58,528.06,14969.0,514.2424,514.5055,514.0378,514.5055,14969.0
2024-07-26 13:00:00,528.0,528.2,527.33,527.33,4363.0,514.4471,514.6419,513.7942,513.7942,4363.0
2024-07-26 13:05:00,527.2,528.18,527.2,528.18,2063.0,513.6676,514.6224,513.6676,514.6224,2063.0
2024-07-26 13:10:00,528.23,528.64,528.09,528.4,7180.0,514.6711,515.0706,514.5347,514.8368,7180.0
2024-07-26 13:15:00,528.35,528.57,528.24,528.24,2030.0,514.7881,515.0024,514.6809,514.6809,2030.0
2024-07-26 13:20:00,528.39,528.54,527.73,527.73,4393.0,514.827,514.9732,514.184,514.184,4393.0
2024-07-26 13:25:00,527.73,527.96,527.62,527.82,2065.0,514.184,514.4081,514.0768,514.2717,2065.0
2024-07-26 13:30:00,527.84,527.84,527.18,527.18,4130.0,514.2912,514.2912,513.6481,513.6481,4130.0
2024-07-26 13:35:00,527.36,527.43,526.75,526.92,4552.0,513.8235,513.8917,513.2291,513.3948,4552.0
2024-07-26 13:40:00,527.03,527.03,526.58,526.74,1974.0,513.502,513.502,513.0635,513.2194,1974.0
2024-07-26 13:45:00,526.6,526.86,526.12,526.2,7479.0,513.083,513.3363,512.6153,512.6933,7479.0
2024-07-26 13:50:00,526.31,526.31,525.0,525.18,2953.0,512.8004,512.8004,511.5241,511.6994,2953.0
2024-07-26 13:55:00,524.93,525.62,524.93,525.26,2890.0,511.4559,512.1281,511.4559,511.7774,2890.0
2024-07-26 14:00:00,525.43,525.52,524.62,524.88,4281.0,511.943,512.0307,511.1538,511.4071,4281.0
2024-07-26 14:05:00,524.92,525.35,524.89,525.35,1963.0,511.4461,511.8651,511.4169,511.8651,1963.0
2024-07-26 14:10:00,525.19,525.19,524.8,525.19,3888.0,511.7092,511.7092,511.3292,511.7092,3888.0
2024-07-26 14:15:00,525.2,525.81,525.11,525.47,1800.0,511.7189,512.3133,511.6312,511.982,1800.0
2024-07-26 14:20:00,525.69,525.69,525.43,525.43,500.0,512.1963,512.1963,511.943,511.943,500.0
2024-07-26 14:25:00,525.37,525.76,525.12,525.75,1808.0,511.8846,512.2645,511.641,512.2548,1808.0
2024-07-26 14:30:00,525.87,525.88,525.14,525.14,1669.0,512.3717,512.3815,511.6605,511.6605,1669.0
2024-07-26 14:35:00,525.31,525.59,525.26,525.58,1100.0,511.8261,512.0989,511.7774,512.0892,1100.0
2024-07-26 14:40:00,525.71,525.91,525.55,525.68,1019.0,512.2158,512.4107,512.0599,512.1866,1019.0
2024-07-26 14:45:00,525.72,525.91,524.99,525.22,3939.0,512.2256,512.4107,511.5143,511.7384,3939.0
2024-07-26 14:50:00,524.97,525.29,524.93,525.09,3544.0,511.4948,511.8066,511.4559,511.6117,3544.0
2024-07-26 14:55:00,525.1,525.81,524.91,525.57,3259.0,511.6215,512.3133,511.4364,512.0794,3259.0
2024-07-26 15:00:00,525.84,526.1,525.6,525.68,1716.0,512.3425,512.5958,512.1087,512.1866,1716.0
2024-07-26 15:05:00,525.79,525.83,525.41,525.83,1774.0,512.2938,512.3328,511.9235,512.3328,1774.0
2024-07-26 15:10:00,526.0,526.56,526.0,526.36,6689.0,512.4984,513.044,512.4984,512.8491,6689.0
2024-07-26 15:15:00,526.36,526.71,526.18,526.7,1991.0,512.8491,513.1902,512.6738,513.1804,1991.0
2024-07-26 15:20:00,526.4,526.51,526.03,526.03,6409.0,512.8881,512.9953,512.5276,512.5276,6409.0
2024-07-26 15:25:00,526.29,526.59,526.0,526.0,2892.0,512.7809,513.0732,512.4984,512.4984,2892.0
2024-07-26 15:30:00,525.93,525.94,525.33,525.63,5167.0,512.4302,512.4399,511.8456,512.1379,5167.0
2024-07-26 15:35:00,525.94,526.08,524.28,524.95,10062.0,512.4399,512.5763,510.8225,511.4753,10062.0
2024-07-26 15:40:00,525.17,525.35,524.96,525.15,4058.0,511.6897,511.8651,511.4851,511.6702,4058.0
2024-07-26 15:45:00,525.05,525.18,524.71,524.94,11798.0,511.5728,511.6994,511.2415,511.4656,11798.0
2024-07-26 15:50:00,525.11,525.6,524.38,524.5,17949.0,511.6312,512.1087,510.92,511.0369,17949.0
2024-07-26 15:55:00,524.45,525.51,524.05,525.06,58823.0,510.9882,512.021,510.5984,511.5825,58823.0
2024-07-29 09:30:00,523.0,523.3,519.42,520.13,29323.0,509.5754,509.8677,506.0873,506.7791,29323.0
2024-07-29 09:35:00,520.32,522.02,519.26,521.51,9661.0,506.9642,508.6205,505.9314,508.1236,9661.0
2024-07-29 09:40:00,521.4,522.29,520.87,521.34,4841.0,508.0165,508.8836,507.5001,507.958,4841.0
2024-07-29 09:45:00,521.13,522.6,520.65,522.33,6866.0,507.7534,509.1857,507.2857,508.9226,6866.0
2024-07-29 09:50:00,522.08,522.09,521.16,522.06,3471.0,508.679,508.6888,507.7826,508.6595,3471.0
2024-07-29 09:55:00,521.68,522.8,521.29,521.29,8627.0,508.2893,509.3805,507.9093,507.9093,8627.0
2024-07-29 10:00:00,521.0,522.05,520.4,520.62,7026.0,507.6267,508.6498,507.0421,507.2565,7026.0
2024-07-29 10:05:00,520.41,521.18,519.34,520.97,10592.0,507.0519,507.8021,506.0093,507.5975,10592.0
2024-07-29 10:10:00,521.44,522.5,521.41,522.03,3677.0,508.0554,509.0882,508.0262,508.6303,3677.0
2024-07-29 10:15:00,522.4,522.48,521.88,522.48,4979.0,508.9908,509.0687,508.4841,509.0687,4979.0
2024-07-29 10:20:00,522.4,522.5,522.0,522.5,1646.0,508.9908,509.0882,508.6011,509.0882,1646.0
2024-07-29 10:25:00,522.74,522.94,521.85,522.07,6241.0,509.3221,509.5169,508.4549,508.6693,6241.0
2024-07-29 10:30:00,522.07,522.39,521.6,522.39,1825.0,508.6693,508.9811,508.2113,508.9811,1825.0
2024-07-29 10:35:00,521.81,522.38,521.57,521.82,2454.0,508.4159,508.9713,508.1821,508.4257,2454.0
2024-07-29 10:40:00,521.58,522.37,521.29,521.97,5900.0,508.1918,508.9616,507.9093,508.5718,5900.0
2024-07-29 10:45:00,522.31,522.74,522.3,522.63,821.0,508.9031,509.3221,508.8934,509.2149,821.0
2024-07-29 10:50:00,522.75,523.5,522.74,523.18,3235.0,509.3318,510.0626,509.3221,509.7508,3235.0
2024-07-29 10:55:00,523.07,523.6,522.86,523.11,4701.0,509.6436,510.16,509.439,509.6826,4701.0
2024-07-29 11:00:00,523.56,524.6,523.56,523.89,4793.0,510.121,511.1343,510.121,510.4425,4793.0
2024-07-29 11:05:00,523.95,525.11,523.65,524.97,5050.0,510.501,511.6312,510.2087,511.4948,5050.0
2024-07-29 11:10:00,525.24,526.3,525.11,525.62,6999.0,511.7579,512.7907,511.6312,512.1281,6999.0
2024-07-29 11:15:00,525.54,526.3,525.13,526.14,6496.0,512.0502,512.7907,511.6507,512.6348,6496.0
2024-07-29 11:20:00,526.37,526.6,526.3,526.3,1807.0,512.8589,513.083,512.7907,512.7907,1807.0
2024-07-29 11:25:00,526.52,526.52,525.64,526.0,3668.0,513.005,513.005,512.1476,512.4984,3668.0
2024-07-29 11:30:00,525.75,526.26,525.74,526.2,952.0,512.2548,512.7517,512.2451,512.6933,952.0
2024-07-29 11:35:00,526.41,526.46,526.16,526.44,718.0,512.8979,512.9466,512.6543,512.9271,718.0
2024-07-29 11:40:00,526.69,527.26,526.51,527.04,3658.0,513.1707,513.726,512.9953,513.5117,3658.0
2024-07-29 11:45:00,527.18,527.9,526.74,526.75,8144.0,513.6481,514.3496,513.2194,513.2291,8144.0
2024-07-29 11:50:00,526.72,527.16,526.49,527.16,2276.0,513.1999,513.6286,512.9758,513.6286,2276.0
2024-07-29 11:55:00,527.16,527.71,527.16,527.57,6823.0,513.6286,514.1645,513.6286,514.0281,6823.0
2024-07-29 12:00:00,527.49,527.89,527.17,527.17,3698.0,513.9501,514.3399,513.6384,513.6384,3698.0
2024-07-29 12:05:00,527.18,527.2,527.06,527.1,1679.0,513.6481,513.6676,513.5312,513.5702,1679.0
2024-07-29 12:10:00,526.96,527.4,526.96,527.4,1200.0,513.4337,513.8625,513.4337,513.8625,1200.0
2024-07-29 12:15:00,527.57,527.57,527.22,527.36,702.0,514.0281,514.0281,513.6871,513.8235,702.0
2024-07-29 12:20:00,527.4,527.4,526.73,526.73,2170.0,513.8625,513.8625,513.2097,513.2097,2170.0
2024-07-29 12:25:00,527.1,527.39,527.08,527.1,1102.0,513.5702,513.8527,513.5507,513.5702,1102.0
2024-07-29 12:30:00,527.1,527.52,527.1,527.26,3740.0,513.5702,513.9794,513.5702,513.726,3740.0
2024-07-29 12:35:00,527.42,527.52,527.18,527.52,1462.0,513.8819,513.9794,513.6481,513.9794,1462.0
2024-07-29 12:40:00,527.52,527.57,527.06,527.12,1300.0,513.9794,514.0281,513.5312,513.5896,1300.0
2024-07-29 12:45:00,527.13,527.35,527.13,527.35,600.0,513.5994,513.8137,513.5994,513.8137,600.0
2024-07-29 12:50:00,527.33,527.37,527.33,527.37,466.0,513.7942,513.8332,513.7942,513.8332,466.0
2024-07-29 12:55:00,527.19,527.69,527.19,527.59,2142.0,513.6578,514.145,513.6578,514.0476,2142.0
2024-07-29 13:00:00,527.72,527.84,527.6,527.68,2047.0,514.1742,514.2912,514.0573,514.1353,2047.0
2024-07-29 13:05:00,527.71,528.14,527.71,527.72,6066.0,514.1645,514.5835,514.1645,514.1742,6066.0
2024-07-29 13:10:00,527.74,528.14,527.53,527.86,2330.0,514.1937,514.5835,513.9891,514.3106,2330.0
2024-07-29 13:15:00,528.18,528.44,528.09,528.2,1591.0,514.6224,514.8758,514.5347,514.6419,1591.0
2024-07-29 13:20:00,528.07,528.25,527.5,527.79,3173.0,514.5153,514.6906,513.9599,514.2424,3173.0
2024-07-29 13:25:00,527.59,527.89,527.23,527.23,1442.0,514.0476,514.3399,513.6968,513.6968,1442.0
2024-07-29 13:30:00,527.22,527.22,526.5,526.58,2560.0,513.6871,513.6871,512.9856,513.0635,2560.0
2024-07-29 13:35:00,526.58,526.78,526.47,526.63,2675.0,513.0635,513.2584,512.9563,513.1122,2675.0
2024-07-29 13:40:00,526.63,526.69,526.47,526.47,844.0,513.1122,513.1707,512.9563,512.9563,844.0
2024-07-29 13:45:00,526.61,527.2,526.61,526.95,1308.0,513.0927,513.6676,513.0927,513.424,1308.0
2024-07-29 13:50:00,526.91,527.22,526.91,527.03,516.0,513.385,513.6871,513.385,513.502,516.0
2024-07-29 13:55:00,527.7,528.03,527.42,527.7,3248.0,514.1548,514.4763,513.8819,514.1548,3248.0
2024-07-29 14:00:00,527.53,528.01,527.53,527.76,300.0,513.9891,514.4568,513.9891,514.2132,300.0
2024-07-29 14:05:00,527.92,528.01,527.57,527.74,2714.0,514.3691,514.4568,514.0281,514.1937,2714.0
2024-07-29 14:10:00,527.64,528.0,527.63,527.79,907.0,514.0963,514.4471,514.0865,514.2424,907.0
2024-07-29 14:15:00,527.6,527.79,527.26,527.48,2627.0,514.0573,514.2424,513.726,513.9404,2627.0
2024-07-29 14:20:00,527.46,527.6,527.24,527.51,1943.0,513.9209,514.0573,513.7066,513.9696,1943.0
2024-07-29 14:25:00,527.46,527.73,527.38,527.55,1850.0,513.9209,514.184,513.843,514.0086,1850.0
2024-07-29 14:30:00,527.43,528.1,527.43,527.82,5546.0,513.8917,514.5445,513.8917,514.2717,5546.0
2024-07-29 14:35:00,527.81,528.15,527.67,528.01,1232.0,514.2619,514.5932,514.1255,514.4568,1232.0
2024-07-29 14:40:00,528.25,528.45,527.99,528.35,2060.0,514.6906,514.8855,514.4373,514.7881,2060.0
2024-07-29 14:45:00,528.35,528.73,528.1,528.52,9167.0,514.7881,515.1583,514.5445,514.9537,9167.0
2024-07-29 14:50:00,528.61,528.72,528.41,528.41,1606.0,515.0414,515.1486,514.8465,514.8465,1606.0
2024-07-29 14:55:00,528.55,528.84,528.35,528.75,1565.0,514.9829,515.2655,514.7881,515.1778,1565.0
2024-07-29 15:00:00,528.8,529.38,528.8,529.22,4285.0,515.2265,515.7916,515.2265,515.6357,4285.0
2024-07-29 15:05:00,529.34,529.34,528.65,528.77,5117.0,515.7527,515.7527,515.0804,515.1973,5117.0
2024-07-29 15:10:00,528.81,529.41,528.72,529.41,13070.0,515.2363,515.8209,515.1486,515.8209,13070.0
2024-07-29 15:15:00,529.19,529.19,528.27,528.27,3745.0,515.6065,515.6065,514.7101,514.7101,3745.0
2024-07-29 15:20:00,528.23,528.24,527.88,528.0,4289.0,514.6711,514.6809,514.3301,514.4471,4289.0
2024-07-29 15:25:00,528.01,528.29,527.83,528.19,5335.0,514.4568,514.7296,514.2814,514.6322,5335.0
2024-07-29 15:30:00,528.24,528.7,528.01,528.64,2557.0,514.6809,515.1291,514.4568,515.0706,2557.0
2024-07-29 15:35:00,528.68,529.01,528.56,528.94,1574.0,515.1096,515.4311,514.9927,515.3629,1574.0
2024-07-29 15:40:00,528.96,529.02,528.43,528.6,6238.0,515.3824,515.4409,514.866,515.0317,6238.0
2024-07-29 15:45:00,528.79,529.46,528.64,529.19,16619.0,515.2168,515.8696,515.0706,515.6065,16619.0
2024-07-29 15:50:00,529.18,529.33,528.56,528.73,20882.0,515.5968,515.7429,514.9927,515.1583,20882.0
2024-07-29 15:55:00,528.75,528.91,527.56,527.64,54385.0,515.1778,515.3337,514.0183,514.0963,54385.0
2024-07-30 09:30:00,527.95,528.88,525.03,527.42,18724.0,514.3983,515.3045,511.5533,513.8819,18724.0
2024-07-30 09:35:00,526.55,527.18,525.97,526.71,3793.0,513.0343,513.6481,512.4692,513.1902,3793.0
2024-07-30 09:40:00,526.52,527.51,525.12,526.99,5267.0,513.005,513.9696,511.641,513.463,5267.0
2024-07-30 09:45:00,526.93,527.21,526.3,526.8,4678.0,513.4045,513.6773,512.7907,513.2779,4678.0
2024-07-30 09:50:00,526.05,527.59,526.0,526.93,5548.0,512.5471,514.0476,512.4984,513.4045,5548.0
2024-07-30 09:55:00,527.26,528.42,526.75,528.28,3328.0,513.726,514.8563,513.2291,514.7199,3328.0
2024-07-30 10:00:00,528.61,528.61,527.54,527.9,1857.0,515.0414,515.0414,513.9989,514.3496,1857.0
2024-07-30 10:05:00,527.75,529.17,527.75,528.62,6058.0,514.2035,515.587,514.2035,515.0511,6058.0
2024-07-30 10:10:00,528.69,529.55,528.64,529.35,6960.0,515.1193,515.9573,515.0706,515.7624,6960.0
2024-07-30 10:15:00,529.08,529.51,528.99,529.16,3981.0,515.4993,515.9183,515.4116,515.5773,3981.0
2024-07-30 10:20:00,529.36,529.58,529.04,529.58,5494.0,515.7721,515.9865,515.4604,515.9865,5494.0
2024-07-30 10:25:00,529.33,530.21,529.07,530.13,14974.0,515.7429,516.6003,515.4896,516.5224,14974.0
2024-07-30 10:30:00,529.77,530.06,529.33,529.67,6230.0,516.1716,516.4542,515.7429,516.0742,6230.0
2024-07-30 10:35:00,529.77,530.38,529.62,530.03,2534.0,516.1716,516.766,516.0255,516.4249,2534.0
2024-07-30 10:40:00,530.16,530.4,529.6,530.38,5961.0,516.5516,516.7854,516.006,516.766,5961.0
2024-07-30 10:45:00,530.07,530.16,529.63,530.16,2071.0,516.4639,516.5516,516.0352,516.5516,2071.0
2024-07-30 10:50:00,530.16,530.75,530.14,530.57,4760.0,516.5516,517.1265,516.5321,516.9511,4760.0
2024-07-30 10:55:00,530.25,530.83,530.11,530.26,3478.0,516.6393,517.2044,516.5029,516.649,3478.0
2024-07-30 11:00:00,529.91,530.71,529.91,530.29,4625.0,516.308,517.0875,516.308,516.6783,4625.0
2024-07-30 11:05:00,530.31,531.07,530.28,530.96,4063.0,516.6978,517.4382,516.6685,517.3311,4063.0
2024-07-30 11:10:00,531.16,531.48,531.04,531.45,3072.0,517.5259,517.8377,517.409,517.8085,3072.0
2024-07-30 11:15:00,531.39,531.68,530.8,531.49,17425.0,517.75,518.0326,517.1752,517.8475,17425.0
2024-07-30 11:20:00,531.25,531.5,531.07,531.24,4415.0,517.6136,517.8572,517.4382,517.6039,4415.0
2024-07-30 11:25:00,531.29,531.5,530.71,530.71,4271.0,517.6526,517.8572,517.0875,517.0875,4271.0
2024-07-30 11:30:00,530.68,531.28,530.6,530.6,8652.0,517.0583,517.6429,516.9803,516.9803,8652.0
2024-07-30 11:35:00,530.75,531.75,530.74,531.06,16459.0,517.1265,518.1008,517.1167,517.4285,16459.0
2024-07-30 11:40:00,530.9,531.2,530.16,530.28,9599.0,517.2726,517.5649,516.5516,516.6685,9599.0
2024-07-30 11:45:00,530.12,530.76,530.11,530.24,5408.0,516.5126,517.1362,516.5029,516.6296,5408.0
2024-07-30 11:50:00,530.26,531.34,530.26,531.15,4011.0,516.649,517.7013,516.649,517.5162,4011.0
2024-07-30 11:55:00,531.33,531.33,530.72,531.24,4328.0,517.6916,517.6916,517.0972,517.6039,4328.0
2024-07-30 12:00:00,531.08,531.22,530.5,530.67,2852.0,517.448,517.5844,516.8829,517.0485,2852.0
2024-07-30 12:05:00,530.52,531.95,530.52,531.13,8047.0,516.9024,518.2957,516.9024,517.4967,8047.0
2024-07-30 12:10:00,531.25,531.83,531.18,531.69,2019.0,517.6136,518.1787,517.5454,518.0423,2019.0
2024-07-30 12:15:00,531.56,531.8,531.17,531.64,2175.0,517.9157,518.1495,517.5357,517.9936,2175.0
2024-07-30 12:20:00,531.85,532.39,531.71,531.96,4600.0,518.1982,518.7244,518.0618,518.3054,4600.0
2024-07-30 12:25:00,531.96,532.12,531.66,531.67,4348.0,518.3054,518.4613,518.0131,518.0228,4348.0
2024-07-30 12:30:00,531.62,532.42,531.61,532.23,2865.0,517.9741,518.7536,517.9644,518.5685,2865.0
2024-07-30 12:35:00,532.37,532.52,532.29,532.52,3232.0,518.7049,518.851,518.6269,518.851,3232.0
2024-07-30 12:40:00,532.25,532.71,532.25,532.68,3836.0,518.588,519.0362,518.588,519.0069,3836.0
2024-07-30 12:45:00,532.74,533.65,532.52,533.65,6463.0,519.0654,519.952,518.851,519.952,6463.0
2024-07-30 12:50:00,533.87,534.2,533.76,533.97,7366.0,520.1664,520.4879,520.0592,520.2638,7366.0
2024-07-30 12:55:00,533.96,534.35,533.71,534.3,8118.0,520.2541,520.6341,520.0105,520.5853,8118.0
2024-07-30 13:00:00,534.23,535.83,534.22,535.71,14673.0,520.5171,522.0761,520.5074,521.9591,14673.0
2024-07-30 13:05:00,535.97,536.14,535.39,535.44,32387.0,522.2125,522.3781,521.6474,521.6961,32387.0
2024-07-30 13:10:00,535.22,535.45,534.36,535.19,9517.0,521.4817,521.7058,520.6438,521.4525,9517.0
2024-07-30 13:15:00,535.19,535.77,534.92,534.93,9248.0,521.4525,522.0176,521.1894,521.1992,9248.0
2024-07-30 13:20:00,534.94,535.77,534.83,535.66,3549.0,521.2089,522.0176,521.1017,521.9104,3549.0
2024-07-30 13:25:00,535.6,535.6,534.39,534.39,2188.0,521.852,521.852,520.673,520.673,2188.0
2024-07-30 13:30:00,534.26,535.92,534.23,535.51,9222.0,520.5464,522.1638,520.5171,521.7643,9222.0
2024-07-30 13:35:00,535.69,535.86,535.28,535.82,4855.0,521.9397,522.1053,521.5402,522.0663,4855.0
2024-07-30 13:40:00,535.54,535.88,535.39,535.57,1649.0,521.7935,522.1248,521.6474,521.8227,1649.0
2024-07-30 13:45:00,535.67,535.69,535.08,535.24,2231.0,521.9202,521.9397,521.3453,521.5012,2231.0
2024-07-30 13:50:00,535.43,535.88,535.39,535.84,3007.0,521.6863,522.1248,521.6474,522.0858,3007.0
2024-07-30 13:55:00,535.73,535.8,535.44,535.44,3214.0,521.9786,522.0468,521.6961,521.6961,3214.0
2024-07-30 14:00:00,535.5,536.05,535.45,536.05,2090.0,521.7545,522.2904,521.7058,522.2904,2090.0
2024-07-30 14:05:00,535.75,536.02,535.7,535.72,3305.0,521.9981,522.2612,521.9494,521.9689,3305.0
2024-07-30 14:10:00,535.69,536.37,535.68,536.24,5018.0,521.9397,522.6022,521.9299,522.4755,5018.0
2024-07-30 14:15:00,536.35,536.38,535.93,536.1,4703.0,522.5827,522.612,522.1735,522.3391,4703.0
2024-07-30 14:20:00,535.93,536.18,535.93,536.18,7010.0,522.1735,522.4171,522.1735,522.4171,7010.0
2024-07-30 14:25:00,536.08,537.04,536.07,536.85,6323.0,522.3197,523.255,522.3099,523.0699,6323.0
2024-07-30 14:30:00,536.56,536.7,535.94,536.17,4197.0,522.7873,522.9237,522.1832,522.4073,4197.0
2024-07-30 14:35:00,536.35,536.35,535.99,536.16,2847.0,522.5827,522.5827,522.232,522.3976,2847.0
2024-07-30 14:40:00,536.2,536.85,536.16,536.2,6169.0,522.4366,523.0699,522.3976,522.4366,6169.0
2024-07-30 14:45:00,536.13,536.49,535.96,536.26,6127.0,522.3684,522.7191,522.2027,522.495,6127.0
2024-07-30 14:50:00,536.33,536.33,535.81,535.99,4746.0,522.5632,522.5632,522.0566,522.232,4746.0
2024-07-30 14:55:00,536.12,536.61,536.11,536.36,2885.0,522.3586,522.836,522.3489,522.5925,2885.0
2024-07-30 15:00:00,536.23,536.48,536.07,536.26,2932.0,522.4658,522.7094,522.3099,522.495,2932.0
2024-07-30 15:05:00,536.02,536.86,536.02,536.59,2913.0,522.2612,523.0796,522.2612,522.8166,2913.0
2024-07-30 15:10:00,536.66,536.87,536.57,536.69,1459.0,522.8848,523.0894,522.7971,522.914,1459.0
2024-07-30 15:15:00,536.82,537.0,536.71,536.81,4277.0,523.0407,523.216,522.9335,523.0309,4277.0
2024-07-30 15:20:00,536.97,537.14,536.8,536.91,3112.0,523.1868,523.3524,523.0212,523.1283,3112.0
2024-07-30 15:25:00,537.06,537.32,536.99,537.16,2768.0,523.2745,523.5278,523.2063,523.3719,2768.0
2024-07-30 15:30:00,537.26,537.7,537.12,537.28,9733.0,523.4694,523.8981,523.333,523.4888,9733.0
2024-07-30 15:35:00,537.28,537.75,536.81,537.67,6870.0,523.4888,523.9468,523.0309,523.8688,6870.0
2024-07-30 15:40:00,537.67,537.74,537.49,537.67,6469.0,523.8688,523.937,523.6935,523.8688,6469.0
2024-07-30 15:45:00,537.68,538.15,537.68,537.71,11989.0,523.8786,524.3365,523.8786,523.9078,11989.0
2024-07-30 15:50:00,537.9,538.46,537.02,537.42,34474.0,524.0929,524.6386,523.2355,523.6253,34474.0
2024-07-30 15:55:00,537.49,537.93,537.19,537.42,48252.0,523.6935,524.1222,523.4012,523.6253,48252.0
2024-07-31 09:30:00,543.0,545.72,540.66,545.08,46777.0,529.062,531.7122,526.7821,531.0886,46777.0
2024-07-31 09:35:00,544.33,547.0,544.33,545.0,22348.0,530.3579,532.9594,530.3579,531.0107,22348.0
2024-07-31 09:40:00,544.99,545.15,542.45,544.31,16637.0,531.0009,531.1568,528.5261,530.3384,16637.0
2024-07-31 09:45:00,545.26,545.27,541.59,542.35,11506.0,531.264,531.2738,527.6882,528.4287,11506.0
2024-07-31 09:50:00,542.14,542.6,541.01,542.02,8189.0,528.2241,528.6723,527.1231,528.1072,8189.0
2024-07-31 09:55:00,541.74,542.46,539.9,541.17,15591.0,527.8344,528.5359,526.0416,527.279,15591.0
2024-07-31 10:00:00,541.49,541.92,539.33,539.94,11294.0,527.5908,528.0097,525.4862,526.0806,11294.0
2024-07-31 10:05:00,539.72,539.9,538.18,538.96,9605.0,525.8662,526.0416,524.3657,525.1257,9605.0
2024-07-31 10:10:00,538.62,540.58,538.42,538.67,8221.0,524.7945,526.7041,524.5996,524.8432,8221.0
2024-07-31 10:15:00,538.96,540.03,538.41,539.56,6213.0,525.1257,526.1683,524.5898,525.7103,6213.0
2024-07-31 10:20:00,539.27,540.98,539.07,540.85,3751.0,525.4278,527.0939,525.2329,526.9672,3751.0
2024-07-31 10:25:00,540.92,541.43,540.57,541.42,4316.0,527.0354,527.5323,526.6944,527.5226,4316.0
2024-07-31 10:30:00,541.0,541.55,540.42,540.63,4986.0,527.1134,527.6492,526.5482,526.7529,4986.0
2024-07-31 10:35:00,540.28,540.42,539.49,539.98,3110.0,526.4118,526.5482,525.6421,526.1195,3110.0
2024-07-31 10:40:00,540.12,541.11,539.87,540.87,2967.0,526.256,527.2205,526.0124,526.9867,2967.0
2024-07-31 10:45:00,540.81,540.85,540.04,540.81,4155.0,526.9282,526.9672,526.178,526.9282,4155.0
2024-07-31 10:50:00,540.88,540.91,539.63,540.55,3042.0,526.9964,527.0257,525.7785,526.6749,3042.0
2024-07-31 10:55:00,540.81,541.72,540.56,541.53,5993.0,526.9282,527.8149,526.6847,527.6298,5993.0
2024-07-31 11:00:00,541.34,541.71,540.8,540.98,2260.0,527.4446,527.8051,526.9185,527.0939,2260.0
2024-07-31 11:05:00,541.15,541.59,541.13,541.32,2693.0,527.2595,527.6882,527.24,527.4251,2693.0
2024-07-31 11:10:00,541.3,541.52,540.59,541.12,6217.0,527.4057,527.62,526.7139,527.2303,6217.0
2024-07-31 11:15:00,541.36,541.36,540.01,540.35,3898.0,527.4641,527.4641,526.1488,526.48,3898.0
2024-07-31 11:20:00,540.59,541.87,540.45,541.52,5745.0,526.7139,527.961,526.5775,527.62,5745.0
2024-07-31 11:25:00,541.14,541.15,540.33,540.64,8150.0,527.2498,527.2595,526.4606,526.7626,8150.0
2024-07-31 11:30:00,540.64,541.2,540.62,541.13,3754.0,526.7626,527.3082,526.7431,527.24,3754.0
2024-07-31 11:35:00,541.08,542.03,541.03,541.78,5357.0,527.1913,528.1169,527.1426,527.8733,5357.0
2024-07-31 11:40:00,541.65,542.32,541.59,542.32,2870.0,527.7467,528.3995,527.6882,528.3995,2870.0
2024-07-31 11:45:00,542.19,542.37,541.59,541.59,4790.0,528.2728,528.4482,527.6882,527.6882,4790.0
2024-07-31 11:50:00,541.84,542.23,541.77,541.85,4086.0,527.9318,528.3118,527.8636,527.9415,4086.0
2024-07-31 11:55:00,541.7,542.15,541.28,541.71,5528.0,527.7954,528.2338,527.3862,527.8051,5528.0
2024-07-31 12:00:00,541.47,542.04,541.09,541.09,2489.0,527.5713,528.1267,527.2011,527.2011,2489.0
2024-07-31 12:05:00,541.12,541.32,540.58,541.25,3834.0,527.2303,527.4251,526.7041,527.3569,3834.0
2024-07-31 12:10:00,541.0,541.0,540.72,540.89,3881.0,527.1134,527.1134,526.8405,527.0062,3881.0
2024-07-31 12:15:00,540.68,541.98,540.68,541.68,2965.0,526.8016,528.0682,526.8016,527.7759,2965.0
2024-07-31 12:20:00,541.71,542.0,541.67,541.77,1872.0,527.8051,528.0877,527.7662,527.8636,1872.0
2024-07-31 12:25:00,541.67,542.0,541.48,541.8,3575.0,527.7662,528.0877,527.581,527.8928,3575.0
2024-07-31 12:30:00,541.98,542.0,541.6,541.79,4044.0,528.0682,528.0877,527.698,527.8831,4044.0
2024-07-31 12:35:00,541.79,542.14,541.77,542.0,1886.0,527.8831,528.2241,527.8636,528.0877,1886.0
2024-07-31 12:40:00,542.0,542.13,541.72,541.72,1433.0,528.0877,528.2144,527.8149,527.8149,1433.0
2024-07-31 12:45:00,541.86,542.51,541.7,542.51,4284.0,527.9513,528.5846,527.7954,528.5846,4284.0
2024-07-31 12:50:00,542.38,542.51,542.18,542.33,2600.0,528.4579,528.5846,528.2631,528.4092,2600.0
2024-07-31 12:55:00,542.38,542.46,542.14,542.25,3620.0,528.4579,528.5359,528.2241,528.3313,3620.0
2024-07-31 13:00:00,542.16,542.93,541.85,542.93,7532.0,528.2436,528.9938,527.9415,528.9938,7532.0
2024-07-31 13:05:00,542.59,542.9,542.2,542.2,4465.0,528.6625,528.9646,528.2826,528.2826,4465.0
2024-07-31 13:10:00,542.38,542.89,542.34,542.37,3434.0,528.4579,528.9548,528.419,528.4482,3434.0
2024-07-31 13:15:00,542.19,542.82,541.5,542.42,7494.0,528.2728,528.8866,527.6005,528.4969,7494.0
2024-07-31 13:20:00,542.2,542.66,542.2,542.45,4004.0,528.2826,528.7308,528.2826,528.5261,4004.0
2024-07-31 13:25:00,542.5,542.71,542.5,542.57,2529.0,528.5749,528.7795,528.5749,528.6431,2529.0
2024-07-31 13:30:00,542.61,542.73,542.31,542.67,4051.0,528.682,528.799,528.3897,528.7405,4051.0
2024-07-31 13:35:00,542.63,542.75,542.48,542.63,1701.0,528.7015,528.8184,528.5554,528.7015,1701.0
2024-07-31 13:40:00,542.73,543.02,541.65,541.65,4222.0,528.799,529.0815,527.7467,527.7467,4222.0
2024-07-31 13:45:00,541.53,542.01,540.38,540.7,6591.0,527.6298,528.0974,526.5093,526.8211,6591.0
2024-07-31 13:50:00,540.66,540.98,540.51,540.79,2040.0,526.7821,527.0939,526.6359,526.9088,2040.0
2024-07-31 13:55:00,541.06,541.71,540.84,541.03,3338.0,527.1718,527.8051,526.9575,527.1426,3338.0
2024-07-31 14:00:00,541.06,541.38,540.45,541.3,2800.0,527.1718,527.4836,526.5775,527.4057,2800.0
2024-07-31 14:05:00,541.6,541.7,541.28,541.44,3351.0,527.698,527.7954,527.3862,527.5421,3351.0
2024-07-31 14:10:00,541.48,541.94,541.47,541.88,3158.0,527.581,528.0292,527.5713,527.9708,3158.0
2024-07-31 14:15:00,541.92,542.24,541.71,542.07,2514.0,528.0097,528.3215,527.8051,528.1559,2514.0
2024-07-31 14:20:00,542.13,542.14,541.41,541.68,4537.0,528.2144,528.2241,527.5128,527.7759,4537.0
2024-07-31 14:25:00,541.42,541.84,541.24,541.68,4998.0,527.5226,527.9318,527.3472,527.7759,4998.0
2024-07-31 14:30:00,541.67,542.09,541.47,541.94,4815.0,527.7662,528.1754,527.5713,528.0292,4815.0
2024-07-31 14:35:00,541.75,541.99,541.35,541.99,2245.0,527.8441,528.078,527.4544,528.078,2245.0
2024-07-31 14:40:00,541.93,542.31,541.56,541.63,4131.0,528.0195,528.3897,527.659,527.7272,4131.0
2024-07-31 14:45:00,541.71,542.22,541.7,541.75,3420.0,527.8051,528.302,527.7954,527.8441,3420.0
2024-07-31 14:50:00,541.88,542.1,540.81,541.19,12226.0,527.9708,528.1851,526.9282,527.2985,12226.0
2024-07-31 14:55:00,541.3,541.69,541.0,541.11,4032.0,527.4057,527.7857,527.1134,527.2205,4032.0
2024-07-31 15:00:00,540.81,541.2,540.63,541.2,6335.0,526.9282,527.3082,526.7529,527.3082,6335.0
2024-07-31 15:05:00,541.19,541.19,540.36,540.85,3558.0,527.2985,527.2985,526.4898,526.9672,3558.0
2024-07-31 15:10:00,540.78,541.07,540.69,540.81,3814.0,526.899,527.1816,526.8113,526.9282,3814.0
2024-07-31 15:15:00,540.98,542.39,540.74,542.25,22665.0,527.0939,528.4677,526.86,528.3313,22665.0
2024-07-31 15:20:00,542.16,542.74,541.99,542.61,5909.0,528.2436,528.8087,528.078,528.682,5909.0
2024-07-31 15:25:00,542.61,542.8,542.2,542.56,11091.0,528.682,528.8672,528.2826,528.6333,11091.0
2024-07-31 15:30:00,542.3,542.3,541.27,542.23,17924.0,528.38,528.38,527.3764,528.3118,17924.0
2024-07-31 15:35:00,542.08,542.66,541.84,542.32,12301.0,528.1656,528.7308,527.9318,528.3995,12301.0
2024-07-31 15:40:00,542.33,542.67,542.03,542.67,7607.0,528.4092,528.7405,528.1169,528.7405,7607.0
2024-07-31 15:45:00,542.66,543.21,542.5,542.5,19074.0,528.7308,529.2666,528.5749,528.5749,19074.0
2024-07-31 15:50:00,542.68,542.89,541.2,542.27,17206.0,528.7502,528.9548,527.3082,528.3508,17206.0
2024-07-31 15:55:00,542.09,542.48,541.63,541.67,44168.0,528.1754,528.5554,527.7272,527.7662,44168.0
2024-08-01 09:30:00,544.04,544.37,541.95,543.93,15616.0,530.0753,530.3969,528.039,529.9682,15616.0
2024-08-01 09:35:00,544.01,546.72,543.74,544.39,10337.0,530.0461,532.6865,529.783,530.4163,10337.0
2024-08-01 09:40:00,544.46,544.46,541.93,541.93,6117.0,530.4845,530.4845,528.0195,528.0195,6117.0
2024-08-01 09:45:00,542.29,542.91,541.08,541.09,7111.0,528.3702,528.9743,527.1913,527.2011,7111.0
2024-08-01 09:50:00,541.71,543.58,541.09,542.73,6919.0,527.8051,529.6271,527.2011,528.799,6919.0
2024-08-01 09:55:00,541.95,542.49,541.79,542.49,2720.0,528.039,528.5651,527.8831,528.5651,2720.0
2024-08-01 10:00:00,541.27,542.13,540.69,542.07,5813.0,527.3764,528.2144,526.8113,528.1559,5813.0
2024-08-01 10:05:00,542.16,542.72,541.53,541.75,4729.0,528.2436,528.7892,527.6298,527.8441,4729.0
2024-08-01 10:10:00,541.89,542.15,541.6,541.89,1012.0,527.9805,528.2338,527.698,527.9805,1012.0
2024-08-01 10:15:00,542.17,542.48,541.9,542.09,5291.0,528.2533,528.5554,527.9903,528.1754,5291.0
2024-08-01 10:20:00,542.42,542.69,542.06,542.35,5354.0,528.4969,528.76,528.1462,528.4287,5354.0
2024-08-01 10:25:00,542.19,542.65,541.56,542.38,6133.0,528.2728,528.721,527.659,528.4579,6133.0
2024-08-01 10:30:00,541.89,542.13,541.02,541.03,1242.0,527.9805,528.2144,527.1328,527.1426,1242.0
2024-08-01 10:35:00,541.47,542.36,541.14,542.02,3639.0,527.5713,528.4385,527.2498,528.1072,3639.0
2024-08-01 10:40:00,541.68,542.65,541.43,542.64,4185.0,527.7759,528.721,527.5323,528.7113,4185.0
2024-08-01 10:45:00,542.65,543.0,542.16,542.72,3797.0,528.721,529.062,528.2436,528.7892,3797.0
2024-08-01 10:50:00,542.45,543.53,542.31,543.51,3603.0,528.5261,529.5784,528.3897,529.5589,3603.0
2024-08-01 10:55:00,543.83,544.26,543.64,543.73,5118.0,529.8707,530.2897,529.6856,529.7733,5118.0
2024-08-01 11:00:00,543.92,544.69,543.64,544.14,4436.0,529.9584,530.7086,529.6856,530.1728,4436.0
2024-08-01 11:05:00,543.84,544.84,543.84,544.6,4366.0,529.8805,530.8548,529.8805,530.621,4366.0
2024-08-01 11:10:00,544.6,544.73,543.64,543.91,5053.0,530.621,530.7476,529.6856,529.9487,5053.0
2024-08-01 11:15:00,543.86,544.64,543.77,544.49,6592.0,529.9,530.6599,529.8123,530.5138,6592.0
2024-08-01 11:20:00,544.56,544.9,543.89,544.67,6850.0,530.582,530.9133,529.9292,530.6892,6850.0
2024-08-01 11:25:00,544.67,544.69,543.81,544.09,8761.0,530.6892,530.7086,529.8512,530.124,8761.0
2024-08-01 11:30:00,544.27,544.97,544.27,544.49,2601.0,530.2994,530.9815,530.2994,530.5138,2601.0
2024-08-01 11:35:00,544.51,545.51,544.51,545.25,4562.0,530.5333,531.5076,530.5333,531.2543,4562.0
2024-08-01 11:40:00,545.38,545.69,545.07,545.33,5619.0,531.3809,531.683,531.0789,531.3322,5619.0
2024-08-01 11:45:00,545.27,545.33,544.4,544.5,4450.0,531.2738,531.3322,530.4261,530.5235,4450.0
2024-08-01 11:50:00,544.69,544.97,544.59,544.97,2562.0,530.7086,530.9815,530.6112,530.9815,2562.0
2024-08-01 11:55:00,544.9,545.41,544.82,545.41,4614.0,530.9133,531.4102,530.8353,531.4102,4614.0
2024-08-01 12:00:00,545.24,545.4,545.0,545.32,2115.0,531.2445,531.4004,531.0107,531.3225,2115.0
2024-08-01 12:05:00,545.49,545.83,545.49,545.69,1658.0,531.4881,531.8194,531.4881,531.683,1658.0
2024-08-01 12:10:00,545.8,546.0,544.88,545.61,15574.0,531.7902,531.985,530.8938,531.605,15574.0
2024-08-01 12:15:00,545.64,546.08,545.3,546.08,4303.0,531.6343,532.063,531.303,532.063,4303.0
2024-08-01 12:20:00,546.19,546.21,545.75,545.84,2560.0,532.1701,532.1896,531.7414,531.8291,2560.0
2024-08-01 12:25:00,546.1,546.43,545.73,545.96,5058.0,532.0825,532.404,531.722,531.946,5058.0
2024-08-01 12:30:00,545.76,546.18,545.76,546.18,2276.0,531.7512,532.1604,531.7512,532.1604,2276.0
2024-08-01 12:35:00,546.0,546.37,545.92,545.92,2618.0,531.985,532.3455,531.9071,531.9071,2618.0
2024-08-01 12:40:00,546.0,546.0,545.56,545.86,4360.0,531.985,531.985,531.5563,531.8486,4360.0
2024-08-01 12:45:00,545.87,546.35,545.87,546.17,2629.0,531.8584,532.326,531.8584,532.1507,2629.0
2024-08-01 12:50:00,545.97,546.74,545.97,546.62,3658.0,531.9558,532.706,531.9558,532.5891,3658.0
2024-08-01 12:55:00,546.44,546.58,546.29,546.49,905.0,532.4137,532.5501,532.2676,532.4624,905.0
2024-08-01 13:00:00,546.48,546.62,545.66,546.33,10599.0,532.4527,532.5891,531.6537,532.3065,10599.0
2024-08-01 13:05:00,546.29,547.0,546.11,546.53,4757.0,532.2676,532.9594,532.0922,532.5014,4757.0
2024-08-01 13:10:00,546.73,547.57,546.71,547.45,3644.0,532.6963,533.5147,532.6768,533.3978,3644.0
2024-08-01 13:15:00,547.36,547.36,546.78,547.2,2080.0,533.3101,533.3101,532.745,533.1542,2080.0
2024-08-01 13:20:00,547.31,548.04,547.08,548.0,5002.0,533.2614,533.9727,533.0373,533.9337,5002.0
2024-08-01 13:25:00,547.89,548.51,547.75,548.5,7288.0,533.8265,534.4306,533.6901,534.4208,7288.0
2024-08-01 13:30:00,548.32,548.43,548.0,548.18,4519.0,534.2455,534.3526,533.9337,534.1091,4519.0
2024-08-01 13:35:00,548.24,548.93,548.14,548.93,3895.0,534.1675,534.8398,534.0701,534.8398,3895.0
2024-08-01 13:40:00,548.74,549.12,548.62,548.62,8803.0,534.6547,535.0249,534.5378,534.5378,8803.0
2024-08-01 13:45:00,548.63,548.85,548.0,548.04,5182.0,534.5475,534.7619,533.9337,533.9727,5182.0
2024-08-01 13:50:00,548.04,548.24,547.75,547.75,6811.0,533.9727,534.1675,533.6901,533.6901,6811.0
2024-08-01 13:55:00,547.86,548.19,547.62,548.19,5571.0,533.7973,534.1188,533.5634,534.1188,5571.0
2024-08-01 14:00:00,548.04,548.04,547.34,547.55,11243.0,533.9727,533.9727,533.2906,533.4952,11243.0
2024-08-01 14:05:00,547.68,547.9,546.45,546.8,8171.0,533.6219,533.8362,532.4235,532.7645,8171.0
2024-08-01 14:10:00,546.56,546.8,545.74,546.14,12192.0,532.5306,532.7645,531.7317,532.1214,12192.0
2024-08-01 14:15:00,546.16,546.56,546.06,546.53,5075.0,532.1409,532.5306,532.0435,532.5014,5075.0
2024-08-01 14:20:00,546.67,547.0,546.24,546.49,3484.0,532.6378,532.9594,532.2189,532.4624,3484.0
2024-08-01 14:25:00,546.45,546.45,545.77,546.4,3395.0,532.4235,532.4235,531.7609,532.3748,3395.0
2024-08-01 14:30:00,546.32,546.4,545.97,546.01,3848.0,532.2968,532.3748,531.9558,531.9948,3848.0
2024-08-01 14:35:00,546.3,546.62,546.27,546.28,3716.0,532.2773,532.5891,532.2481,532.2578,3716.0
2024-08-01 14:40:00,546.27,546.51,546.21,546.23,1773.0,532.2481,532.4819,532.1896,532.2091,1773.0
2024-08-01 14:45:00,546.3,546.98,546.07,546.98,3832.0,532.2773,532.9399,532.0532,532.9399,3832.0
2024-08-01 14:50:00,546.43,547.29,546.25,547.29,2179.0,532.404,533.2419,532.2286,533.2419,2179.0
2024-08-01 14:55:00,547.15,547.29,546.85,547.25,3448.0,533.1055,533.2419,532.8132,533.2029,3448.0
2024-08-01 15:00:00,547.3,547.3,546.87,547.09,3452.0,533.2517,533.2517,532.8327,533.047,3452.0
2024-08-01 15:05:00,547.0,547.45,546.85,547.21,3790.0,532.9594,533.3978,532.8132,533.164,3790.0
2024-08-01 15:10:00,547.33,547.34,546.85,546.85,6117.0,533.2809,533.2906,532.8132,532.8132,6117.0
2024-08-01 15:15:00,547.13,547.13,546.53,546.74,4702.0,533.086,533.086,532.5014,532.706,4702.0
2024-08-01 15:20:00,546.76,546.78,546.44,546.44,2127.0,532.7255,532.745,532.4137,532.4137,2127.0
2024-08-01 15:25:00,546.59,547.21,546.58,547.01,4072.0,532.5599,533.164,532.5501,532.9691,4072.0
2024-08-01 15:30:00,547.09,547.77,547.01,547.44,5516.0,533.047,533.7096,532.9691,533.3881,5516.0
2024-08-01 15:35:00,547.58,548.14,547.57,548.13,4502.0,533.5245,534.0701,533.5147,534.0603,4502.0
2024-08-01 15:40:00,548.11,548.59,546.85,546.85,22415.0,534.0409,534.5085,532.8132,532.8132,22415.0
2024-08-01 15:45:00,547.04,548.2,547.04,547.66,9265.0,532.9983,534.1285,532.9983,533.6024,9265.0
2024-08-01 15:50:00,547.5,547.85,546.71,547.16,23097.0,533.4465,533.7875,532.6768,533.1152,23097.0
2024-08-01 15:55:00,547.27,548.87,547.17,548.85,39852.0,533.2224,534.7814,533.125,534.7619,39852.0
2024-08-02 09:30:00,551.12,558.76,550.56,557.86,48789.0,536.9736,544.4175,536.428,543.5406,48789.0
2024-08-02 09:35:00,557.24,558.65,555.46,555.58,23066.0,542.9365,544.3103,541.2022,541.3191,23066.0
2024-08-02 09:40:00,556.01,561.12,555.34,560.06,27788.0,541.7381,546.7169,541.0853,545.6841,27788.0
2024-08-02 09:45:00,559.56,560.53,557.99,559.32,32093.0,545.197,546.1421,543.6673,544.9631,32093.0
2024-08-02 09:50:00,559.45,560.19,558.49,559.05,20876.0,545.0898,545.8108,544.1544,544.7,20876.0
2024-08-02 09:55:00,559.13,559.13,556.89,558.58,14829.0,544.778,544.778,542.5955,544.2421,14829.0
2024-08-02 10:00:00,558.58,559.1,556.66,557.13,9665.0,544.2421,544.7488,542.3714,542.8293,9665.0
2024-08-02 10:05:00,556.84,557.61,554.51,554.81,10156.0,542.5468,543.297,540.2766,540.5689,10156.0
2024-08-02 10:10:00,555.11,555.9,554.0,554.0,8745.0,540.8612,541.6309,539.7797,539.7797,8745.0
2024-08-02 10:15:00,554.11,554.65,553.35,553.58,5374.0,539.8868,540.413,539.1464,539.3705,5374.0
2024-08-02 10:20:00,553.2,554.2,551.84,551.84,9907.0,539.0002,539.9745,537.6751,537.6751,9907.0
2024-08-02 10:25:00,551.47,553.56,551.46,553.51,7789.0,537.3146,539.351,537.3049,539.3022,7789.0
2024-08-02 10:30:00,552.95,553.96,552.74,553.23,5598.0,538.7566,539.7407,538.552,539.0294,5598.0
2024-08-02 10:35:00,553.46,554.18,553.07,554.17,4245.0,539.2535,539.9551,538.8735,539.9453,4245.0
2024-08-02 10:40:00,554.29,554.84,552.5,552.85,7382.0,540.0622,540.5981,538.3182,538.6592,7382.0
2024-08-02 10:45:00,552.42,552.5,549.96,550.56,12059.0,538.2402,538.3182,535.8434,536.428,12059.0
2024-08-02 10:50:00,550.36,551.22,549.89,550.57,10189.0,536.2331,537.071,535.7752,536.4377,10189.0
2024-08-02 10:55:00,550.71,550.88,549.76,550.86,18690.0,536.5741,536.7398,535.6485,536.7203,18690.0
2024-08-02 11:00:00,551.0,551.0,547.57,547.57,7882.0,536.8567,536.8567,533.5147,533.5147,7882.0
2024-08-02 11:05:00,547.58,547.58,545.9,546.26,15655.0,533.5245,533.5245,531.8876,532.2383,15655.0
2024-08-02 11:10:00,546.26,546.26,545.0,545.84,9393.0,532.2383,532.2383,531.0107,531.8291,9393.0
2024-08-02 11:15:00,545.48,546.31,544.44,544.59,13429.0,531.4784,532.2871,530.4651,530.6112,13429.0
2024-08-02 11:20:00,544.75,544.89,542.37,542.37,13500.0,530.7671,530.9035,528.4482,528.4482,13500.0
2024-08-02 11:25:00,542.5,543.04,541.39,543.04,17922.0,528.5749,529.101,527.4934,529.101,17922.0
2024-08-02 11:30:00,542.91,543.56,542.54,543.04,5590.0,528.9743,529.6077,528.6138,529.101,5590.0
2024-08-02 11:35:00,543.23,543.85,542.61,543.14,4370.0,529.2861,529.8902,528.682,529.1984,4370.0
2024-08-02 11:40:00,542.6,542.6,541.73,541.96,5818.0,528.6723,528.6723,527.8246,528.0487,5818.0
2024-08-02 11:45:00,541.91,542.86,541.86,542.45,4936.0,528.0,528.9256,527.9513,528.5261,4936.0
2024-08-02 11:50:00,542.58,544.43,542.56,543.76,16510.0,528.6528,530.4553,528.6333,529.8025,16510.0
2024-08-02 11:55:00,543.47,543.82,542.85,543.63,1749.0,529.52,529.861,528.9159,529.6759,1749.0
2024-08-02 12:00:00,543.45,544.12,543.16,543.96,3374.0,529.5005,530.1533,529.2179,529.9974,3374.0
2024-08-02 12:05:00,543.96,545.63,543.5,545.59,15192.0,529.9974,531.6245,529.5492,531.5855,15192.0
2024-08-02 12:10:00,545.28,545.37,544.51,545.35,4041.0,531.2835,531.3712,530.5333,531.3517,4041.0
2024-08-02 12:15:00,545.19,545.71,545.01,545.54,4779.0,531.1958,531.7025,531.0204,531.5368,4779.0
2024-08-02 12:20:00,545.08,545.42,544.75,544.85,7236.0,531.0886,531.4199,530.7671,530.8645,7236.0
2024-08-02 12:25:00,544.85,545.85,544.85,545.25,7390.0,530.8645,531.8389,530.8645,531.2543,7390.0
2024-08-02 12:30:00,545.57,545.92,545.16,545.7,6761.0,531.5661,531.9071,531.1666,531.6927,6761.0
2024-08-02 12:35:00,545.71,546.45,545.64,546.26,8323.0,531.7025,532.4235,531.6343,532.2383,8323.0
2024-08-02 12:40:00,546.26,547.08,545.43,547.05,7509.0,532.2383,533.0373,531.4297,533.0081,7509.0
2024-08-02 12:45:00,546.98,547.84,546.67,547.84,4209.0,532.9399,533.7778,532.6378,533.7778,4209.0
2024-08-02 12:50:00,547.94,547.95,546.36,546.36,2322.0,533.8752,533.885,532.3358,532.3358,2322.0
2024-08-02 12:55:00,546.83,546.86,546.43,546.45,1500.0,532.7937,532.8229,532.404,532.4235,1500.0
2024-08-02 13:00:00,545.95,546.33,545.54,546.33,4024.0,531.9363,532.3065,531.5368,532.3065,4024.0
2024-08-02 13:05:00,546.27,546.27,545.97,546.07,2067.0,532.2481,532.2481,531.9558,532.0532,2067.0
2024-08-02 13:10:00,546.63,546.63,545.58,545.58,2710.0,532.5988,532.5988,531.5758,531.5758,2710.0
2024-08-02 13:15:00,546.08,546.41,545.91,546.32,1505.0,532.063,532.3845,531.8973,532.2968,1505.0
2024-08-02 13:20:00,546.32,546.66,546.17,546.53,3921.0,532.2968,532.6281,532.1507,532.5014,3921.0
2024-08-02 13:25:00,546.54,547.39,546.17,547.38,6556.0,532.5112,533.3393,532.1507,533.3296,6556.0
2024-08-02 13:30:00,547.02,547.29,546.94,547.24,7290.0,532.9788,533.2419,532.9009,533.1932,7290.0
2024-08-02 13:35:00,547.06,547.06,546.45,546.68,2422.0,533.0178,533.0178,532.4235,532.6476,2422.0
2024-08-02 13:40:00,546.51,546.81,545.2,545.72,4043.0,532.4819,532.7742,531.2056,531.7122,4043.0
2024-08-02 13:45:00,545.61,546.12,545.6,546.0,2694.0,531.605,532.1019,531.5953,531.985,2694.0
2024-08-02 13:50:00,545.94,545.94,545.36,545.56,3587.0,531.9266,531.9266,531.3614,531.5563,3587.0
2024-08-02 13:55:00,545.6,545.6,544.81,545.07,2198.0,531.5953,531.5953,530.8256,531.0789,2198.0
2024-08-02 14:00:00,545.06,545.08,544.43,544.66,2672.0,531.0691,531.0886,530.4553,530.6794,2672.0
2024-08-02 14:05:00,544.57,545.44,544.56,545.24,3029.0,530.5917,531.4394,530.582,531.2445,3029.0
2024-08-02 14:10:00,545.17,546.11,545.16,546.11,4650.0,531.1763,532.0922,531.1666,532.0922,4650.0
2024-08-02 14:15:00,546.13,547.93,546.06,547.61,6452.0,532.1117,533.8655,532.0435,533.5537,6452.0
2024-08-02 14:20:00,547.61,547.9,546.84,546.99,5485.0,533.5537,533.8362,532.8035,532.9496,5485.0
2024-08-02 14:25:00,546.94,547.79,546.75,547.74,2085.0,532.9009,533.7291,532.7158,533.6804,2085.0
2024-08-02 14:30:00,547.51,547.9,547.15,547.23,8870.0,533.4563,533.8362,533.1055,533.1834,8870.0
2024-08-02 14:35:00,546.9,547.01,546.63,546.86,2425.0,532.8619,532.9691,532.5988,532.8229,2425.0
2024-08-02 14:40:00,547.04,547.17,546.8,547.09,1933.0,532.9983,533.125,532.7645,533.047,1933.0
2024-08-02 14:45:00,547.15,547.15,546.61,546.61,1474.0,533.1055,533.1055,532.5794,532.5794,1474.0
2024-08-02 14:50:00,546.75,546.78,546.47,546.78,1214.0,532.7158,532.745,532.443,532.745,1214.0
2024-08-02 14:55:00,546.63,547.09,546.38,546.7,6922.0,532.5988,533.047,532.3553,532.6671,6922.0
2024-08-02 15:00:00,547.03,547.03,546.66,546.66,1780.0,532.9886,532.9886,532.6281,532.6281,1780.0
2024-08-02 15:05:00,546.63,547.06,546.63,547.06,1185.0,532.5988,533.0178,532.5988,533.0178,1185.0
2024-08-02 15:10:00,546.65,547.08,546.47,547.08,5316.0,532.6183,533.0373,532.443,533.0373,5316.0
2024-08-02 15:15:00,547.05,547.54,546.94,547.4,5981.0,533.0081,533.4855,532.9009,533.3491,5981.0
2024-08-02 15:20:00,547.51,547.52,546.07,546.11,4684.0,533.4563,533.466,532.0532,532.0922,4684.0
2024-08-02 15:25:00,546.3,546.96,546.19,546.35,7513.0,532.2773,532.9204,532.1701,532.326,7513.0
2024-08-02 15:30:00,546.4,546.86,545.87,545.88,3846.0,532.3748,532.8229,531.8584,531.8681,3846.0
2024-08-02 15:35:00,546.05,546.36,546.04,546.21,2866.0,532.0337,532.3358,532.024,532.1896,2866.0
2024-08-02 15:40:00,546.07,546.63,545.52,546.63,8877.0,532.0532,532.5988,531.5173,532.5988,8877.0
2024-08-02 15:45:00,546.63,549.01,546.63,548.27,12398.0,532.5988,534.9178,532.5988,534.1968,12398.0
2024-08-02 15:50:00,548.29,548.79,547.84,548.65,15086.0,534.2162,534.7034,533.7778,534.567,15086.0
2024-08-02 15:55:00,548.76,548.98,547.66,548.76,59601.0,534.6742,534.8885,533.6024,534.6742,59601.0
2024-08-05 09:30:00,548.24,562.6,548.24,554.23,87883.0,534.1675,548.1589,534.1675,540.0038,87883.0
2024-08-05 09:35:00,553.47,557.25,550.13,553.7,23477.0,539.2633,542.9462,536.009,539.4874,23477.0
2024-08-05 09:40:00,554.99,558.91,546.31,546.31,14725.0,540.7443,544.5636,532.2871,532.2871,14725.0
2024-08-05 09:45:00,547.89,549.13,542.8,542.8,9576.0,533.8265,535.0347,528.8672,528.8672,9576.0
2024-08-05 09:50:00,542.53,546.82,540.07,542.41,41445.0,528.6041,532.784,526.2072,528.4872,41445.0
2024-08-05 09:55:00,543.51,545.75,538.77,541.37,12022.0,529.5589,531.7414,524.9406,527.4739,12022.0
2024-08-05 10:00:00,541.5,547.77,541.5,543.48,7124.0,527.6005,533.7096,527.6005,529.5297,7124.0
2024-08-05 10:05:00,544.27,545.0,543.0,544.02,3836.0,530.2994,531.0107,529.062,530.0558,3836.0
2024-08-05 10:10:00,543.36,545.81,543.11,543.11,5030.0,529.4128,531.7999,529.1692,529.1692,5030.0
2024-08-05 10:15:00,542.71,543.62,540.2,540.93,12051.0,528.7795,529.6661,526.3339,527.0452,12051.0
2024-08-05 10:20:00,540.86,541.07,538.24,538.97,18684.0,526.977,527.1816,524.4242,525.1355,18684.0
2024-08-05 10:25:00,539.25,541.33,538.96,539.76,10262.0,525.4083,527.4349,525.1257,525.9052,10262.0
2024-08-05 10:30:00,539.66,542.0,539.48,540.87,5975.0,525.8078,528.0877,525.6324,526.9867,5975.0
2024-08-05 10:35:00,541.38,541.57,539.38,539.75,3119.0,527.4836,527.6687,525.5349,525.8954,3119.0
2024-08-05 10:40:00,539.61,540.45,539.01,540.45,5296.0,525.759,526.5775,525.1744,526.5775,5296.0
2024-08-05 10:45:00,540.41,541.47,539.5,539.5,7610.0,526.5385,527.5713,525.6519,525.6519,7610.0
2024-08-05 10:50:00,540.73,541.31,539.98,540.8,9498.0,526.8503,527.4154,526.1195,526.9185,9498.0
2024-08-05 10:55:00,540.53,542.06,540.51,541.2,6090.0,526.6554,528.1462,526.6359,527.3082,6090.0
2024-08-05 11:00:00,541.43,542.22,540.33,540.77,8071.0,527.5323,528.302,526.4606,526.8893,8071.0
2024-08-05 11:05:00,540.65,542.89,540.57,542.16,7660.0,526.7723,528.9548,526.6944,528.2436,7660.0
2024-08-05 11:10:00,542.51,542.51,541.0,541.45,6427.0,528.5846,528.5846,527.1134,527.5518,6427.0
2024-08-05 11:15:00,541.07,541.5,540.47,540.58,12088.0,527.1816,527.6005,526.597,526.7041,12088.0
2024-08-05 11:20:00,540.49,542.07,540.49,540.49,6618.0,526.6165,528.1559,526.6165,526.6165,6618.0
2024-08-05 11:25:00,540.79,542.4,540.78,541.79,4016.0,526.9088,528.4774,526.899,527.8831,4016.0
2024-08-05 11:30:00,541.81,543.5,541.81,542.85,2924.0,527.9026,529.5492,527.9026,528.9159,2924.0
2024-08-05 11:35:00,542.66,543.66,542.28,542.32,5822.0,528.7308,529.7051,528.3605,528.3995,5822.0
2024-08-05 11:40:00,542.03,542.61,541.43,542.61,6126.0,528.1169,528.682,527.5323,528.682,6126.0
2024-08-05 11:45:00,542.63,543.69,542.23,542.85,5069.0,528.7015,529.7343,528.3118,528.9159,5069.0
2024-08-05 11:50:00,543.08,544.15,542.81,543.44,4137.0,529.14,530.1825,528.8769,529.4907,4137.0
2024-08-05 11:55:00,543.52,544.17,543.43,544.11,3439.0,529.5687,530.202,529.481,530.1435,3439.0
2024-08-05 12:00:00,544.22,544.77,544.22,544.59,1912.0,530.2507,530.7866,530.2507,530.6112,1912.0
2024-08-05 12:05:00,544.66,546.49,544.66,546.15,6593.0,530.6794,532.4624,530.6794,532.1312,6593.0
2024-08-05 12:10:00,546.09,546.16,545.24,545.92,4917.0,532.0727,532.1409,531.2445,531.9071,4917.0
2024-08-05 12:15:00,546.52,547.45,546.01,546.28,4886.0,532.4917,533.3978,531.9948,532.2578,4886.0
2024-08-05 12:20:00,547.12,547.81,546.12,546.12,6916.0,533.0763,533.7486,532.1019,532.1019,6916.0
2024-08-05 12:25:00,546.15,546.45,544.49,545.35,6134.0,532.1312,532.4235,530.5138,531.3517,6134.0
2024-08-05 12:30:00,545.35,545.69,544.58,544.58,2864.0,531.3517,531.683,530.6015,530.6015,2864.0
2024-08-05 12:35:00,544.41,545.14,544.39,544.68,3248.0,530.4358,531.1471,530.4163,530.6989,3248.0
2024-08-05 12:40:00,544.47,544.88,543.54,543.54,3484.0,530.4943,530.8938,529.5882,529.5882,3484.0
2024-08-05 12:45:00,543.95,544.36,543.49,544.03,3197.0,529.9876,530.3871,529.5394,530.0656,3197.0
2024-08-05 12:50:00,543.75,543.92,543.12,543.78,2817.0,529.7928,529.9584,529.1789,529.822,2817.0
2024-08-05 12:55:00,543.8,544.16,543.4,543.57,3664.0,529.8415,530.1922,529.4518,529.6174,3664.0
2024-08-05 13:00:00,543.55,543.71,542.68,542.84,4947.0,529.5979,529.7538,528.7502,528.9061,4947.0
2024-08-05 13:05:00,542.15,542.84,542.06,542.67,3322.0,528.2338,528.9061,528.1462,528.7405,3322.0
2024-08-05 13:10:00,542.67,542.69,542.38,542.38,2219.0,528.7405,528.76,528.4579,528.4579,2219.0
2024-08-05 13:15:00,542.04,542.64,541.8,542.32,2714.0,528.1267,528.7113,527.8928,528.3995,2714.0
2024-08-05 13:20:00,542.4,543.07,542.15,542.93,1508.0,528.4774,529.1302,528.2338,528.9938,1508.0
2024-08-05 13:25:00,543.03,543.54,543.0,543.32,1472.0,529.0913,529.5882,529.062,529.3738,1472.0
2024-08-05 13:30:00,543.32,543.32,542.6,543.08,1503.0,529.3738,529.3738,528.6723,529.14,1503.0
2024-08-05 13:35:00,542.97,543.2,542.61,543.08,1624.0,529.0328,529.2569,528.682,529.14,1624.0
2024-08-05 13:40:00,543.08,543.08,541.99,541.99,1310.0,529.14,529.14,528.078,528.078,1310.0
2024-08-05 13:45:00,541.99,543.23,541.79,543.23,4415.0,528.078,529.2861,527.8831,529.2861,4415.0
2024-08-05 13:50:00,543.2,544.4,543.16,544.37,7254.0,529.2569,530.4261,529.2179,530.3969,7254.0
2024-08-05 13:55:00,544.32,544.41,543.72,544.24,8909.0,530.3481,530.4358,529.7635,530.2702,8909.0
2024-08-05 14:00:00,544.07,544.91,543.87,544.62,5803.0,530.1046,530.923,529.9097,530.6404,5803.0
2024-08-05 14:05:00,544.53,545.8,544.37,545.8,5742.0,530.5528,531.7902,530.3969,531.7902,5742.0
2024-08-05 14:10:00,545.99,546.19,545.59,545.85,2689.0,531.9753,532.1701,531.5855,531.8389,2689.0
2024-08-05 14:15:00,545.92,546.59,545.92,546.44,3423.0,531.9071,532.5599,531.9071,532.4137,3423.0
2024-08-05 14:20:00,545.9,546.97,545.83,546.95,5492.0,531.8876,532.9301,531.8194,532.9106,5492.0
2024-08-05 14:25:00,546.66,548.02,546.66,547.13,7856.0,532.6281,533.9532,532.6281,533.086,7856.0
2024-08-05 14:30:00,546.93,547.28,546.61,546.72,4906.0,532.8911,533.2322,532.5794,532.6865,4906.0
2024-08-05 14:35:00,546.5,547.23,546.0,546.49,5628.0,532.4722,533.1834,531.985,532.4624,5628.0
2024-08-05 14:40:00,546.56,547.95,546.54,546.63,4696.0,532.5306,533.885,532.5112,532.5988,4696.0
2024-08-05 14:45:00,546.98,547.2,546.27,547.08,8806.0,532.9399,533.1542,532.2481,533.0373,8806.0
2024-08-05 14:50:00,546.8,547.38,546.49,547.38,6847.0,532.7645,533.3296,532.4624,533.3296,6847.0
2024-08-05 14:55:00,547.38,547.89,546.64,547.04,7804.0,533.3296,533.8265,532.6086,532.9983,7804.0
2024-08-05 15:00:00,547.17,547.59,546.67,546.9,11021.0,533.125,533.5342,532.6378,532.8619,11021.0
2024-08-05 15:05:00,546.87,547.72,546.68,547.26,8726.0,532.8327,533.6609,532.6476,533.2127,8726.0
2024-08-05 15:10:00,546.96,547.76,546.67,547.55,21113.0,532.9204,533.6998,532.6378,533.4952,21113.0
2024-08-05 15:15:00,547.45,547.85,547.05,547.24,8822.0,533.3978,533.7875,533.0081,533.1932,8822.0
2024-08-05 15:20:00,547.29,548.39,547.16,548.15,15753.0,533.2419,534.3137,533.1152,534.0798,15753.0
2024-08-05 15:25:00,548.42,548.56,546.98,546.98,10728.0,534.3429,534.4793,532.9399,532.9399,10728.0
2024-08-05 15:30:00,546.98,547.5,546.3,546.31,13981.0,532.9399,533.4465,532.2773,532.2871,13981.0
2024-08-05 15:35:00,546.27,546.72,545.67,545.94,7066.0,532.2481,532.6865,531.6635,531.9266,7066.0
2024-08-05 15:40:00,545.63,546.02,545.42,545.79,9051.0,531.6245,532.0045,531.4199,531.7804,9051.0
2024-08-05 15:45:00,545.55,546.1,545.4,545.46,16590.0,531.5466,532.0825,531.4004,531.4589,16590.0
2024-08-05 15:50:00,545.01,545.71,544.81,545.33,23614.0,531.0204,531.7025,530.8256,531.3322,23614.0
2024-08-05 15:55:00,545.26,546.95,545.09,545.19,98279.0,531.264,532.9106,531.0984,531.1958,98279.0
2024-08-06 09:30:00,545.98,545.98,543.47,545.0,18561.0,531.9655,531.9655,529.52,531.0107,18561.0
2024-08-06 09:35:00,544.99,547.79,544.84,546.62,7952.0,531.0009,533.7291,530.8548,532.5891,7952.0
2024-08-06 09:40:00,547.32,547.41,545.4,545.81,5968.0,533.2711,533.3588,531.4004,531.7999,5968.0
2024-08-06 09:45:00,546.04,546.04,543.96,544.79,5903.0,532.024,532.024,529.9974,530.8061,5903.0
2024-08-06 09:50:00,545.02,547.96,545.02,547.29,4817.0,531.0302,533.8947,531.0302,533.2419,4817.0
2024-08-06 09:55:00,548.16,548.16,546.56,547.79,3921.0,534.0896,534.0896,532.5306,533.7291,3921.0
2024-08-06 10:00:00,547.85,549.23,547.8,547.8,2720.0,533.7875,535.1321,533.7388,533.7388,2720.0
2024-08-06 10:05:00,547.36,547.55,546.35,547.55,9486.0,533.3101,533.4952,532.326,533.4952,9486.0
2024-08-06 10:10:00,547.55,548.66,547.08,548.2,2380.0,533.4952,534.5767,533.0373,534.1285,2380.0
2024-08-06 10:15:00,548.38,548.64,546.43,547.66,3116.0,534.3039,534.5573,532.404,533.6024,3116.0
2024-08-06 10:20:00,546.63,547.09,546.0,546.45,3283.0,532.5988,533.047,531.985,532.4235,3283.0
2024-08-06 10:25:00,546.81,547.85,546.53,547.49,5457.0,532.7742,533.7875,532.5014,533.4368,5457.0
2024-08-06 10:30:00,547.27,548.46,547.13,547.8,4696.0,533.2224,534.3819,533.086,533.7388,4696.0
2024-08-06 10:35:00,547.9,549.48,547.89,548.38,3517.0,533.8362,535.3757,533.8265,534.3039,3517.0
2024-08-06 10:40:00,548.02,548.21,547.7,548.17,1668.0,533.9532,534.1383,533.6414,534.0993,1668.0
2024-08-06 10:45:00,547.83,548.21,547.38,547.68,2110.0,533.768,534.1383,533.3296,533.6219,2110.0
2024-08-06 10:50:00,547.3,548.05,547.0,548.02,4726.0,533.2517,533.9824,532.9594,533.9532,4726.0
2024-08-06 10:55:00,547.54,548.46,546.97,547.2,3547.0,533.4855,534.3819,532.9301,533.1542,3547.0
2024-08-06 11:00:00,547.2,547.43,546.71,546.84,2454.0,533.1542,533.3783,532.6768,532.8035,2454.0
2024-08-06 11:05:00,546.93,547.21,546.26,546.47,1999.0,532.8911,533.164,532.2383,532.443,1999.0
2024-08-06 11:10:00,546.12,546.94,545.65,546.94,4008.0,532.1019,532.9009,531.644,532.9009,4008.0
2024-08-06 11:15:00,547.25,547.25,546.34,546.34,3890.0,533.2029,533.2029,532.3163,532.3163,3890.0
2024-08-06 11:20:00,546.54,546.68,545.66,545.66,3654.0,532.5112,532.6476,531.6537,531.6537,3654.0
2024-08-06 11:25:00,545.87,546.91,545.8,546.14,6517.0,531.8584,532.8717,531.7902,532.1214,6517.0
2024-08-06 11:30:00,546.05,546.26,545.16,545.58,14778.0,532.0337,532.2383,531.1666,531.5758,14778.0
2024-08-06 11:35:00,545.64,545.96,545.26,545.94,2153.0,531.6343,531.946,531.264,531.9266,2153.0
2024-08-06 11:40:00,545.98,546.09,545.47,545.6,3305.0,531.9655,532.0727,531.4686,531.5953,3305.0
2024-08-06 11:45:00,546.0,547.09,545.84,546.86,4692.0,531.985,533.047,531.8291,532.8229,4692.0
2024-08-06 11:50:00,546.84,547.14,546.41,546.83,2126.0,532.8035,533.0958,532.3845,532.7937,2126.0
2024-08-06 11:55:00,547.24,547.59,546.57,546.88,3606.0,533.1932,533.5342,532.5404,532.8424,3606.0
2024-08-06 12:00:00,547.0,547.58,547.0,547.01,736.0,532.9594,533.5245,532.9594,532.9691,736.0
2024-08-06 12:05:00,547.28,547.59,547.19,547.47,3422.0,533.2322,533.5342,533.1445,533.4173,3422.0
2024-08-06 12:10:00,547.47,547.47,546.75,547.43,2421.0,533.4173,533.4173,532.7158,533.3783,2421.0
2024-08-06 12:15:00,547.21,547.58,547.21,547.58,1608.0,533.164,533.5245,533.164,533.5245,1608.0
2024-08-06 12:20:00,547.21,547.49,547.03,547.38,3044.0,533.164,533.4368,532.9886,533.3296,3044.0
2024-08-06 12:25:00,547.17,547.45,546.28,547.45,8811.0,533.125,533.3978,532.2578,533.3978,8811.0
2024-08-06 12:30:00,547.42,547.64,546.89,546.95,4076.0,533.3686,533.5829,532.8522,532.9106,4076.0
2024-08-06 12:35:00,546.83,547.2,546.14,546.55,4117.0,532.7937,533.1542,532.1214,532.5209,4117.0
2024-08-06 12:40:00,546.3,546.67,545.71,545.8,2519.0,532.2773,532.6378,531.7025,531.7902,2519.0
2024-08-06 12:45:00,545.85,545.85,544.69,544.69,3986.0,531.8389,531.8389,530.7086,530.7086,3986.0
2024-08-06 12:50:00,544.7,545.15,544.34,544.36,8057.0,530.7184,531.1568,530.3676,530.3871,8057.0
2024-08-06 12:55:00,544.75,545.81,544.75,545.71,3709.0,530.7671,531.7999,530.7671,531.7025,3709.0
2024-08-06 13:00:00,545.62,546.84,545.62,546.26,2762.0,531.6148,532.8035,531.6148,532.2383,2762.0
2024-08-06 13:05:00,546.51,546.61,546.07,546.45,665.0,532.4819,532.5794,532.0532,532.4235,665.0
2024-08-06 13:10:00,546.55,547.14,546.55,546.86,4708.0,532.5209,533.0958,532.5209,532.8229,4708.0
2024-08-06 13:15:00,547.15,547.53,546.97,546.98,2610.0,533.1055,533.4757,532.9301,532.9399,2610.0
2024-08-06 13:20:00,546.63,547.27,546.63,547.19,2355.0,532.5988,533.2224,532.5988,533.1445,2355.0
2024-08-06 13:25:00,547.1,547.23,547.1,547.17,1201.0,533.0568,533.1834,533.0568,533.125,1201.0
2024-08-06 13:30:00,547.45,547.45,546.78,547.23,1718.0,533.3978,533.3978,532.745,533.1834,1718.0
2024-08-06 13:35:00,547.23,547.67,547.19,547.19,1206.0,533.1834,533.6122,533.1445,533.1445,1206.0
2024-08-06 13:40:00,547.66,548.14,547.39,548.14,4376.0,533.6024,534.0701,533.3393,534.0701,4376.0
2024-08-06 13:45:00,548.0,548.0,547.49,547.51,727.0,533.9337,533.9337,533.4368,533.4563,727.0
2024-08-06 13:50:00,547.13,547.81,547.13,547.81,3178.0,533.086,533.7486,533.086,533.7486,3178.0
2024-08-06 13:55:00,547.8,548.03,547.38,547.38,1504.0,533.7388,533.9629,533.3296,533.3296,1504.0
2024-08-06 14:00:00,547.38,547.6,546.98,546.98,1672.0,533.3296,533.544,532.9399,532.9399,1672.0
2024-08-06 14:05:00,547.26,547.26,546.4,546.61,3985.0,533.2127,533.2127,532.3748,532.5794,3985.0
2024-08-06 14:10:00,546.35,546.71,546.28,546.51,3810.0,532.326,532.6768,532.2578,532.4819,3810.0
2024-08-06 14:15:00,546.3,546.51,545.97,546.42,3735.0,532.2773,532.4819,531.9558,532.3942,3735.0
2024-08-06 14:20:00,546.65,546.92,545.88,546.9,5472.0,532.6183,532.8814,531.8681,532.8619,5472.0
2024-08-06 14:25:00,547.16,547.34,546.84,547.13,1100.0,533.1152,533.2906,532.8035,533.086,1100.0
2024-08-06 14:30:00,547.34,547.92,547.34,547.89,3406.0,533.2906,533.8557,533.2906,533.8265,3406.0
2024-08-06 14:35:00,547.69,548.16,547.69,548.16,2626.0,533.6316,534.0896,533.6316,534.0896,2626.0
2024-08-06 14:40:00,547.76,548.41,547.76,548.33,1895.0,533.6998,534.3332,533.6998,534.2552,1895.0
2024-08-06 14:45:00,548.13,548.13,547.7,548.0,2690.0,534.0603,534.0603,533.6414,533.9337,2690.0
2024-08-06 14:50:00,548.35,548.86,547.76,547.92,4544.0,534.2747,534.7716,533.6998,533.8557,4544.0
2024-08-06 14:55:00,547.92,548.04,547.14,547.23,2540.0,533.8557,533.9727,533.0958,533.1834,2540.0
2024-08-06 15:00:00,547.3,547.3,546.09,546.09,6021.0,533.2517,533.2517,532.0727,532.0727,6021.0
2024-08-06 15:05:00,546.2,546.2,545.22,545.43,8622.0,532.1799,532.1799,531.225,531.4297,8622.0
2024-08-06 15:10:00,545.44,545.64,545.01,545.17,6095.0,531.4394,531.6343,531.0204,531.1763,6095.0
2024-08-06 15:15:00,545.22,545.23,544.55,545.04,10927.0,531.225,531.2348,530.5722,531.0497,10927.0
2024-08-06 15:20:00,545.01,545.89,545.01,545.83,9305.0,531.0204,531.8778,531.0204,531.8194,9305.0
2024-08-06 15:25:00,545.86,546.13,545.48,545.51,3811.0,531.8486,532.1117,531.4784,531.5076,3811.0
2024-08-06 15:30:00,545.54,545.55,544.92,545.38,3860.0,531.5368,531.5466,530.9327,531.3809,3860.0
2024-08-06 15:35:00,545.21,545.3,545.0,545.06,3417.0,531.2153,531.303,531.0107,531.0691,3417.0
2024-08-06 15:40:00,545.22,545.22,544.17,544.24,10240.0,531.225,531.225,530.202,530.2702,10240.0
2024-08-06 15:45:00,544.1,544.26,542.81,542.81,11869.0,530.1338,530.2897,528.8769,528.8769,11869.0
2024-08-06 15:50:00,542.86,543.07,541.44,541.97,29320.0,528.9256,529.1302,527.5421,528.0585,29320.0
2024-08-06 15:55:00,541.99,542.24,541.14,541.17,54480.0,528.078,528.3215,527.2498,527.279,54480.0
2024-08-07 09:30:00,539.87,541.0,536.73,540.58,34841.0,526.0124,527.1134,522.953,526.7041,34841.0
2024-08-07 09:35:00,540.71,540.71,538.06,538.22,5017.0,526.8308,526.8308,524.2488,524.4047,5017.0
2024-08-07 09:40:00,538.63,539.48,537.4,538.39,11226.0,524.8042,525.6324,523.6058,524.5704,11226.0
2024-08-07 09:45:00,538.48,539.71,537.67,537.67,12439.0,524.658,525.8565,523.8688,523.8688,12439.0
2024-08-07 09:50:00,537.97,541.44,537.92,541.01,13578.0,524.1611,527.5421,524.1124,527.1231,13578.0
2024-08-07 09:55:00,541.08,543.62,541.08,543.05,13684.0,527.1913,529.6661,527.1913,529.1107,13684.0
2024-08-07 10:00:00,543.29,546.0,542.85,544.99,9793.0,529.3446,531.985,528.9159,531.0009,9793.0
2024-08-07 10:05:00,544.99,547.04,544.78,547.04,5674.0,531.0009,532.9983,530.7963,532.9983,5674.0
2024-08-07 10:10:00,547.26,547.3,545.89,545.89,9167.0,533.2127,533.2517,531.8778,531.8778,9167.0
2024-08-07 10:15:00,546.31,546.82,545.39,546.31,9529.0,532.2871,532.784,531.3907,532.2871,9529.0
2024-08-07 10:20:00,546.01,546.52,544.36,546.52,3797.0,531.9948,532.4917,530.3871,532.4917,3797.0
2024-08-07 10:25:00,546.35,546.75,545.57,545.58,2455.0,532.326,532.7158,531.5661,531.5758,2455.0
2024-08-07 10:30:00,546.08,547.04,546.08,546.25,1675.0,532.063,532.9983,532.063,532.2286,1675.0
2024-08-07 10:35:00,546.99,547.91,546.88,547.21,7085.0,532.9496,533.846,532.8424,533.164,7085.0
2024-08-07 10:40:00,546.95,547.52,546.9,547.52,1696.0,532.9106,533.466,532.8619,533.466,1696.0
2024-08-07 10:45:00,547.33,548.68,547.18,548.68,14231.0,533.2809,534.5962,533.1347,534.5962,14231.0
2024-08-07 10:50:00,548.73,549.93,548.73,549.93,6589.0,534.6449,535.8141,534.6449,535.8141,6589.0
2024-08-07 10:55:00,549.74,550.96,549.63,550.24,6473.0,535.629,536.8177,535.5218,536.1162,6473.0
2024-08-07 11:00:00,550.53,550.68,549.99,550.38,2219.0,536.3987,536.5449,535.8726,536.2526,2219.0
2024-08-07 11:05:00,550.21,550.21,548.93,549.37,3542.0,536.087,536.087,534.8398,535.2685,3542.0
2024-08-07 11:10:00,549.86,550.99,549.86,550.8,7522.0,535.7459,536.8469,535.7459,536.6618,7522.0
2024-08-07 11:15:00,550.69,550.91,549.85,549.85,4801.0,536.5546,536.769,535.7362,535.7362,4801.0
2024-08-07 11:20:00,549.91,551.4,549.85,551.26,5304.0,535.7947,537.2464,535.7362,537.11,5304.0
2024-08-07 11:25:00,551.09,551.72,550.68,551.52,4707.0,536.9444,537.5582,536.5449,537.3633,4707.0
2024-08-07 11:30:00,551.51,552.14,550.6,550.84,10696.0,537.3536,537.9674,536.4669,536.7008,10696.0
2024-08-07 11:35:00,551.14,552.17,550.74,552.17,6508.0,536.9931,537.9966,536.6034,537.9966,6508.0
2024-08-07 11:40:00,552.05,552.05,550.71,550.81,2929.0,537.8797,537.8797,536.5741,536.6716,2929.0
2024-08-07 11:45:00,550.51,550.59,550.11,550.41,2830.0,536.3793,536.4572,535.9895,536.2818,2830.0
2024-08-07 11:50:00,550.21,550.28,548.07,548.11,8829.0,536.087,536.1552,534.0019,534.0409,8829.0
2024-08-07 11:55:00,548.31,549.05,548.01,548.56,13151.0,534.2357,534.9567,533.9434,534.4793,13151.0
2024-08-07 12:00:00,548.1,548.71,548.04,548.11,7990.0,534.0311,534.6255,533.9727,534.0409,7990.0
2024-08-07 12:05:00,547.93,548.21,547.09,547.09,9058.0,533.8655,534.1383,533.047,533.047,9058.0
2024-08-07 12:10:00,546.96,547.86,546.85,547.72,13535.0,532.9204,533.7973,532.8132,533.6609,13535.0
2024-08-07 12:15:00,547.44,548.08,547.19,547.19,4276.0,533.3881,534.0116,533.1445,533.1445,4276.0
2024-08-07 12:20:00,547.21,547.67,546.59,547.65,13640.0,533.164,533.6122,532.5599,533.5927,13640.0
2024-08-07 12:25:00,547.66,547.73,546.08,547.33,24301.0,533.6024,533.6706,532.063,533.2809,24301.0
2024-08-07 12:30:00,547.62,547.64,547.05,547.28,2891.0,533.5634,533.5829,533.0081,533.2322,2891.0
2024-08-07 12:35:00,547.19,547.7,547.0,547.05,2912.0,533.1445,533.6414,532.9594,533.0081,2912.0
2024-08-07 12:40:00,546.85,547.13,546.41,546.41,7777.0,532.8132,533.086,532.3845,532.3845,7777.0
2024-08-07 12:45:00,546.37,547.21,546.37,547.02,3696.0,532.3455,533.164,532.3455,532.9788,3696.0
2024-08-07 12:50:00,547.73,548.35,547.19,547.56,4219.0,533.6706,534.2747,533.1445,533.505,4219.0
2024-08-07 12:55:00,547.34,547.61,546.98,547.21,5051.0,533.2906,533.5537,532.9399,533.164,5051.0
2024-08-07 13:00:00,547.2,548.32,547.2,548.0,2266.0,533.1542,534.2455,533.1542,533.9337,2266.0
2024-08-07 13:05:00,548.18,548.7,547.81,548.46,1996.0,534.1091,534.6157,533.7486,534.3819,1996.0
2024-08-07 13:10:00,548.67,548.91,548.49,548.91,1200.0,534.5865,534.8203,534.4111,534.8203,1200.0
2024-08-07 13:15:00,548.71,549.09,548.61,548.94,3938.0,534.6255,534.9957,534.528,534.8496,3938.0
2024-08-07 13:20:00,549.07,549.77,549.07,549.76,2745.0,534.9762,535.6582,534.9762,535.6485,2745.0
2024-08-07 13:25:00,549.77,550.71,549.76,549.76,8771.0,535.6582,536.5741,535.6485,535.6485,8771.0
2024-08-07 13:30:00,549.94,550.59,549.94,550.43,1091.0,535.8239,536.4572,535.8239,536.3013,1091.0
2024-08-07 13:35:00,550.55,551.75,550.35,551.19,3781.0,536.4182,537.5874,536.2234,537.0418,3781.0
2024-08-07 13:40:00,551.4,551.55,550.7,551.36,7549.0,537.2464,537.3926,536.5644,537.2074,7549.0
2024-08-07 13:45:00,551.22,551.4,550.14,550.28,6769.0,537.071,537.2464,536.0188,536.1552,6769.0
2024-08-07 13:50:00,550.4,550.58,550.0,550.58,2315.0,536.2721,536.4475,535.8823,536.4475,2315.0
2024-08-07 13:55:00,550.32,550.64,550.14,550.58,2501.0,536.1941,536.5059,536.0188,536.4475,2501.0
2024-08-07 14:00:00,550.76,550.87,550.1,550.3,3600.0,536.6228,536.73,535.9798,536.1746,3600.0
2024-08-07 14:05:00,550.54,550.58,550.24,550.28,3207.0,536.4085,536.4475,536.1162,536.1552,3207.0
2024-08-07 14:10:00,550.28,550.64,549.76,549.88,5199.0,536.1552,536.5059,535.6485,535.7654,5199.0
2024-08-07 14:15:00,549.51,550.07,549.29,549.85,3277.0,535.4049,535.9505,535.1906,535.7362,3277.0
2024-08-07 14:20:00,550.16,550.16,549.44,549.44,2562.0,536.0382,536.0382,535.3367,535.3367,2562.0
2024-08-07 14:25:00,550.0,550.42,549.31,549.72,2399.0,535.8823,536.2916,535.2101,535.6095,2399.0
2024-08-07 14:30:00,549.29,549.72,548.68,549.09,7151.0,535.1906,535.6095,534.5962,534.9957,7151.0
2024-08-07 14:35:00,549.03,549.37,548.9,548.9,3840.0,534.9372,535.2685,534.8106,534.8106,3840.0
2024-08-07 14:40:00,549.09,549.93,549.08,549.77,1960.0,534.9957,535.8141,534.986,535.6582,1960.0
2024-08-07 14:45:00,549.72,549.84,549.36,549.58,2930.0,535.6095,535.7265,535.2588,535.4731,2930.0
2024-08-07 14:50:00,549.46,549.65,549.17,549.65,3552.0,535.3562,535.5413,535.0737,535.5413,3552.0
2024-08-07 14:55:00,549.4,549.77,549.34,549.49,3288.0,535.2977,535.6582,535.2393,535.3854,3288.0
2024-08-07 15:00:00,549.49,550.18,549.4,549.74,4983.0,535.3854,536.0577,535.2977,535.629,4983.0
2024-08-07 15:05:00,549.43,550.04,549.43,549.51,3638.0,535.327,535.9213,535.327,535.4049,3638.0
2024-08-07 15:10:00,549.9,550.45,549.9,550.37,2704.0,535.7849,536.3208,535.7849,536.2428,2704.0
2024-08-07 15:15:00,550.36,550.58,550.05,550.58,5215.0,536.2331,536.4475,535.9311,536.4475,5215.0
2024-08-07 15:20:00,550.4,550.61,549.89,550.23,4032.0,536.2721,536.4767,535.7752,536.1064,4032.0
2024-08-07 15:25:00,549.82,550.71,549.82,550.71,3625.0,535.707,536.5741,535.707,536.5741,3625.0
2024-08-07 15:30:00,550.34,550.87,550.17,550.81,4436.0,536.2136,536.73,536.048,536.6716,4436.0
2024-08-07 15:35:00,551.0,551.45,550.81,550.96,8199.0,536.8567,537.2951,536.6716,536.8177,8199.0
2024-08-07 15:40:00,550.74,550.77,549.9,550.25,5133.0,536.6034,536.6326,535.7849,536.1259,5133.0
2024-08-07 15:45:00,550.38,551.05,550.38,550.84,11561.0,536.2526,536.9054,536.2526,536.7008,11561.0
2024-08-07 15:50:00,550.74,550.97,548.89,549.38,28002.0,536.6034,536.8274,534.8008,535.2783,28002.0
2024-08-07 15:55:00,549.76,549.76,548.11,548.73,62439.0,535.6485,535.6485,534.0409,534.6449,62439.0
2024-08-08 09:30:00,545.51,546.09,543.69,545.12,16259.0,531.5076,532.0727,529.7343,531.1276,16259.0
2024-08-08 09:35:00,545.49,548.21,545.46,547.7,5375.0,531.4881,534.1383,531.4589,533.6414,5375.0
2024-08-08 09:40:00,548.2,548.5,547.18,548.01,5026.0,534.1285,534.4208,533.1347,533.9434,5026.0
2024-08-08 09:45:00,547.88,551.06,547.66,548.81,5175.0,533.8168,536.9151,533.6024,534.7229,5175.0
2024-08-08 09:50:00,549.15,550.98,549.11,550.68,3223.0,535.0542,536.8372,535.0152,536.5449,3223.0
2024-08-08 09:55:00,550.75,551.49,550.12,551.46,3103.0,536.6131,537.3341,535.9993,537.3049,3103.0
2024-08-08 10:00:00,551.46,552.81,551.02,552.42,11813.0,537.3049,538.6202,536.8762,538.2402,11813.0
2024-08-08 10:05:00,552.19,552.87,551.25,551.25,5575.0,538.0161,538.6787,537.1003,537.1003,5575.0
2024-08-08 10:10:00,551.33,552.85,551.32,552.41,4096.0,537.1782,538.6592,537.1685,538.2305,4096.0
2024-08-08 10:15:00,552.4,552.41,551.8,551.8,1862.0,538.2207,538.2305,537.6361,537.6361,1862.0
2024-08-08 10:20:00,551.36,552.3,551.26,552.17,3454.0,537.2074,538.1233,537.11,537.9966,3454.0
2024-08-08 10:25:00,552.59,553.27,552.41,553.26,2299.0,538.4059,539.0684,538.2305,539.0587,2299.0
2024-08-08 10:30:00,552.9,553.46,552.61,553.46,2661.0,538.7079,539.2535,538.4254,539.2535,2661.0
2024-08-08 10:35:00,553.56,553.69,552.72,552.76,7374.0,539.351,539.4776,538.5325,538.5715,7374.0
2024-08-08 10:40:00,552.53,552.63,550.75,551.0,2892.0,538.3474,538.4448,536.6131,536.8567,2892.0
2024-08-08 10:45:00,551.28,551.28,550.39,550.52,3084.0,537.1295,537.1295,536.2623,536.389,3084.0
2024-08-08 10:50:00,550.43,550.75,550.33,550.62,9436.0,536.3013,536.6131,536.2039,536.4864,9436.0
2024-08-08 10:55:00,550.78,550.78,550.55,550.62,1026.0,536.6423,536.6423,536.4182,536.4864,1026.0
2024-08-08 11:00:00,550.84,551.83,550.84,551.57,3269.0,536.7008,537.6654,536.7008,537.412,3269.0
2024-08-08 11:05:00,551.54,552.03,551.2,552.03,2831.0,537.3828,537.8602,537.0515,537.8602,2831.0
2024-08-08 11:10:00,552.02,552.06,550.99,551.0,3006.0,537.8505,537.8895,536.8469,536.8567,3006.0
2024-08-08 11:15:00,551.0,551.36,550.77,551.22,3023.0,536.8567,537.2074,536.6326,537.071,3023.0
2024-08-08 11:20:00,551.2,551.59,551.02,551.26,1513.0,537.0515,537.4315,536.8762,537.11,1513.0
2024-08-08 11:25:00,551.15,552.16,551.15,551.47,4100.0,537.0028,537.9869,537.0028,537.3146,4100.0
2024-08-08 11:30:00,551.63,551.63,551.0,551.01,1720.0,537.4705,537.4705,536.8567,536.8664,1720.0
2024-08-08 11:35:00,550.72,550.89,550.29,550.31,1991.0,536.5839,536.7495,536.1649,536.1844,1991.0
2024-08-08 11:40:00,550.28,550.36,550.03,550.25,2236.0,536.1552,536.2331,535.9116,536.1259,2236.0
2024-08-08 11:45:00,550.24,550.98,550.23,550.98,2453.0,536.1162,536.8372,536.1064,536.8372,2453.0
2024-08-08 11:50:00,550.98,551.83,550.98,551.83,3660.0,536.8372,537.6654,536.8372,537.6654,3660.0
2024-08-08 11:55:00,551.73,551.88,551.51,551.64,2139.0,537.5679,537.7141,537.3536,537.4802,2139.0
2024-08-08 12:00:00,551.54,551.96,551.42,551.83,3456.0,537.3828,537.792,537.2659,537.6654,3456.0
2024-08-08 12:05:00,551.8,552.03,550.85,550.85,2388.0,537.6361,537.8602,536.7105,536.7105,2388.0
2024-08-08 12:10:00,550.93,551.02,550.73,550.85,1033.0,536.7885,536.8762,536.5936,536.7105,1033.0
2024-08-08 12:15:00,550.88,551.29,550.88,551.1,2209.0,536.7398,537.1392,536.7398,536.9541,2209.0
2024-08-08 12:20:00,551.07,551.07,550.58,550.87,1415.0,536.9249,536.9249,536.4475,536.73,1415.0
2024-08-08 12:25:00,551.13,551.34,550.92,551.05,2061.0,536.9833,537.188,536.7787,536.9054,2061.0
2024-08-08 12:30:00,551.27,551.28,550.39,550.39,2638.0,537.1197,537.1295,536.2623,536.2623,2638.0
2024-08-08 12:35:00,550.07,550.07,549.74,549.76,1688.0,535.9505,535.9505,535.629,535.6485,1688.0
2024-08-08 12:40:00,549.6,549.6,549.05,549.09,1700.0,535.4926,535.4926,534.9567,534.9957,1700.0
2024-08-08 12:45:00,549.17,549.38,548.85,549.15,2164.0,535.0737,535.2783,534.7619,535.0542,2164.0
2024-08-08 12:50:00,549.07,549.22,548.89,548.89,2811.0,534.9762,535.1224,534.8008,534.8008,2811.0
2024-08-08 12:55:00,548.97,549.51,548.97,549.12,2537.0,534.8788,535.4049,534.8788,535.0249,2537.0
2024-08-08 13:00:00,549.38,549.41,549.0,549.23,4990.0,535.2783,535.3075,534.908,535.1321,4990.0
2024-08-08 13:05:00,549.04,549.23,548.13,548.33,5236.0,534.947,535.1321,534.0603,534.2552,5236.0
2024-08-08 13:10:00,548.44,548.69,547.69,547.7,1764.0,534.3624,534.606,533.6316,533.6414,1764.0
2024-08-08 13:15:00,547.87,548.59,547.65,548.3,8436.0,533.807,534.5085,533.5927,534.226,8436.0
2024-08-08 13:20:00,548.4,548.95,548.4,548.52,3546.0,534.3234,534.8593,534.3234,534.4403,3546.0
2024-08-08 13:25:00,548.79,549.06,548.73,549.06,2165.0,534.7034,534.9665,534.6449,534.9665,2165.0
2024-08-08 13:30:00,549.21,549.54,549.07,549.26,1665.0,535.1126,535.4342,534.9762,535.1613,1665.0
2024-08-08 13:35:00,549.27,549.42,548.94,549.28,1369.0,535.1711,535.3172,534.8496,535.1808,1369.0
2024-08-08 13:40:00,549.43,549.43,548.78,548.78,2519.0,535.327,535.327,534.6937,534.6937,2519.0
2024-08-08 13:45:00,548.57,548.98,548.56,548.98,1480.0,534.4891,534.8885,534.4793,534.8885,1480.0
2024-08-08 13:50:00,548.99,549.27,548.98,549.11,2260.0,534.8983,535.1711,534.8885,535.0152,2260.0
2024-08-08 13:55:00,549.28,549.48,549.21,549.4,3122.0,535.1808,535.3757,535.1126,535.2977,3122.0
2024-08-08 14:00:00,549.38,549.74,549.28,549.74,2020.0,535.2783,535.629,535.1808,535.629,2020.0
2024-08-08 14:05:00,549.71,550.83,549.7,550.83,4518.0,535.5998,536.691,535.59,536.691,4518.0
2024-08-08 14:10:00,550.89,550.9,550.02,550.25,3180.0,536.7495,536.7592,535.9018,536.1259,3180.0
2024-08-08 14:15:00,550.0,550.47,549.99,550.47,1007.0,535.8823,536.3403,535.8726,536.3403,1007.0
2024-08-08 14:20:00,550.46,550.75,550.42,550.45,867.0,536.3305,536.6131,536.2916,536.3208,867.0
2024-08-08 14:25:00,550.45,550.9,550.08,550.65,6137.0,536.3208,536.7592,535.9603,536.5157,6137.0
2024-08-08 14:30:00,550.84,551.26,550.84,550.94,3566.0,536.7008,537.11,536.7008,536.7982,3566.0
2024-08-08 14:35:00,551.0,551.14,550.73,550.91,3251.0,536.8567,536.9931,536.5936,536.769,3251.0
2024-08-08 14:40:00,550.97,551.16,550.73,551.16,3165.0,536.8274,537.0126,536.5936,537.0126,3165.0
2024-08-08 14:45:00,551.17,551.74,551.09,551.6,4789.0,537.0223,537.5777,536.9444,537.4413,4789.0
2024-08-08 14:50:00,551.62,551.88,551.28,551.68,5571.0,537.4608,537.7141,537.1295,537.5192,5571.0
2024-08-08 14:55:00,551.68,551.87,551.39,551.64,2838.0,537.5192,537.7043,537.2367,537.4802,2838.0
2024-08-08 15:00:00,551.56,551.63,551.23,551.5,3771.0,537.4023,537.4705,537.0808,537.3438,3771.0
2024-08-08 15:05:00,551.5,552.34,551.36,552.34,2280.0,537.3438,538.1623,537.2074,538.1623,2280.0
2024-08-08 15:10:00,552.26,552.26,551.9,552.18,2763.0,538.0843,538.0843,537.7336,538.0064,2763.0
2024-08-08 15:15:00,552.18,552.33,551.79,551.79,4668.0,538.0064,538.1525,537.6264,537.6264,4668.0
2024-08-08 15:20:00,551.93,551.93,551.59,551.8,3766.0,537.7628,537.7628,537.4315,537.6361,3766.0
2024-08-08 15:25:00,551.81,551.97,551.46,551.58,3932.0,537.6459,537.8018,537.3049,537.4218,3932.0
2024-08-08 15:30:00,551.47,551.58,550.69,550.86,8490.0,537.3146,537.4218,536.5546,536.7203,8490.0
2024-08-08 15:35:00,550.86,551.23,550.66,551.23,2964.0,536.7203,537.0808,536.5254,537.0808,2964.0
2024-08-08 15:40:00,551.23,551.61,551.22,551.34,5192.0,537.0808,537.451,537.071,537.188,5192.0
2024-08-08 15:45:00,551.28,551.85,550.69,551.11,8187.0,537.1295,537.6849,536.5546,536.9639,8187.0
2024-08-08 15:50:00,551.37,551.49,550.49,551.14,9657.0,537.2172,537.3341,536.3598,536.9931,9657.0
2024-08-08 15:55:00,551.31,552.21,550.88,551.89,47568.0,537.1587,538.0356,536.7398,537.7238,47568.0
2024-08-09 09:30:00,552.16,553.62,550.56,551.61,29439.0,537.9869,539.4094,536.428,537.451,29439.0
2024-08-09 09:35:00,552.0,553.15,551.97,552.89,2050.0,537.831,538.9515,537.8018,538.6982,2050.0
2024-08-09 09:40:00,552.63,552.9,551.78,552.1,4651.0,538.4448,538.7079,537.6167,537.9284,4651.0
2024-08-09 09:45:00,551.47,551.96,549.0,549.0,9569.0,537.3146,537.792,534.908,534.908,9569.0
2024-08-09 09:50:00,549.0,549.71,548.12,548.9,11914.0,534.908,535.5998,534.0506,534.8106,11914.0
2024-08-09 09:55:00,548.58,551.51,548.42,551.2,6582.0,534.4988,537.3536,534.3429,537.0515,6582.0
2024-08-09 10:00:00,551.59,551.93,550.25,550.85,5940.0,537.4315,537.7628,536.1259,536.7105,5940.0
2024-08-09 10:05:00,550.85,551.43,550.59,550.6,3814.0,536.7105,537.2756,536.4572,536.4669,3814.0
2024-08-09 10:10:00,550.32,550.79,549.72,550.06,4699.0,536.1941,536.6521,535.6095,535.9408,4699.0
2024-08-09 10:15:00,550.04,550.4,549.31,549.86,3268.0,535.9213,536.2721,535.2101,535.7459,3268.0
2024-08-09 10:20:00,550.06,550.6,549.45,550.43,4967.0,535.9408,536.4669,535.3465,536.3013,4967.0
2024-08-09 10:25:00,550.46,550.46,549.5,549.91,3299.0,536.3305,536.3305,535.3952,535.7947,3299.0
2024-08-09 10:30:00,550.28,550.55,550.0,550.53,2265.0,536.1552,536.4182,535.8823,536.3987,2265.0
2024-08-09 10:35:00,550.18,550.53,550.06,550.23,1975.0,536.0577,536.3987,535.9408,536.1064,1975.0
2024-08-09 10:40:00,550.04,550.83,550.04,550.77,4350.0,535.9213,536.691,535.9213,536.6326,4350.0
2024-08-09 10:45:00,550.62,550.69,549.79,549.86,1313.0,536.4864,536.5546,535.6777,535.7459,1313.0
2024-08-09 10:50:00,550.25,550.58,549.66,550.14,2210.0,536.1259,536.4475,535.5511,536.0188,2210.0
2024-08-09 10:55:00,550.27,551.03,550.1,551.03,4015.0,536.1454,536.8859,535.9798,536.8859,4015.0
2024-08-09 11:00:00,551.18,551.22,550.61,550.61,2803.0,537.0321,537.071,536.4767,536.4767,2803.0
2024-08-09 11:05:00,551.22,551.98,551.18,551.67,2601.0,537.071,537.8115,537.0321,537.5095,2601.0
2024-08-09 11:10:00,551.74,551.74,551.11,551.48,720.0,537.5777,537.5777,536.9639,537.3244,720.0
2024-08-09 11:15:00,551.34,551.36,550.73,551.2,4018.0,537.188,537.2074,536.5936,537.0515,4018.0
2024-08-09 11:20:00,551.02,551.15,550.82,551.0,866.0,536.8762,537.0028,536.6813,536.8567,866.0
2024-08-09 11:25:00,551.02,551.43,551.02,551.13,3167.0,536.8762,537.2756,536.8762,536.9833,3167.0
2024-08-09 11:30:00,550.69,551.53,550.69,551.11,2904.0,536.5546,537.3731,536.5546,536.9639,2904.0
2024-08-09 11:35:00,551.14,551.56,551.14,551.56,2469.0,536.9931,537.4023,536.9931,537.4023,2469.0
2024-08-09 11:40:00,551.44,552.26,551.44,552.26,7580.0,537.2854,538.0843,537.2854,538.0843,7580.0
2024-08-09 11:45:00,552.27,552.27,551.94,551.94,1336.0,538.0941,538.0941,537.7725,537.7725,1336.0
2024-08-09 11:50:00,551.75,552.64,551.75,552.21,8396.0,537.5874,538.4546,537.5874,538.0356,8396.0
2024-08-09 11:55:00,552.26,552.26,551.55,551.66,2568.0,538.0843,538.0843,537.3926,537.4997,2568.0
2024-08-09 12:00:00,551.86,551.96,551.71,551.9,1697.0,537.6946,537.792,537.5485,537.7336,1697.0
2024-08-09 12:05:00,551.65,552.07,551.54,551.93,1788.0,537.49,537.8992,537.3828,537.7628,1788.0
2024-08-09 12:10:00,552.15,552.21,551.92,552.21,1230.0,537.9772,538.0356,537.7531,538.0356,1230.0
2024-08-09 12:15:00,552.1,552.21,551.53,551.56,2008.0,537.9284,538.0356,537.3731,537.4023,2008.0
2024-08-09 12:20:00,551.93,551.93,551.32,551.39,1600.0,537.7628,537.7628,537.1685,537.2367,1600.0
2024-08-09 12:25:00,551.53,551.61,551.24,551.42,1904.0,537.3731,537.451,537.0905,537.2659,1904.0
2024-08-09 12:30:00,551.49,552.36,551.49,552.31,2513.0,537.3341,538.1818,537.3341,538.1331,2513.0
2024-08-09 12:35:00,552.15,552.15,551.83,551.92,2231.0,537.9772,537.9772,537.6654,537.7531,2231.0
2024-08-09 12:40:00,552.3,552.45,551.86,551.86,3436.0,538.1233,538.2695,537.6946,537.6946,3436.0
2024-08-09 12:45:00,551.92,552.19,551.75,551.76,2679.0,537.7531,538.0161,537.5874,537.5972,2679.0
2024-08-09 12:50:00,551.95,552.2,551.5,551.67,3536.0,537.7823,538.0259,537.3438,537.5095,3536.0
2024-08-09 12:55:00,551.67,552.68,551.67,552.46,4219.0,537.5095,538.4936,537.5095,538.2792,4219.0
2024-08-09 13:00:00,552.46,552.81,552.46,552.67,1919.0,538.2792,538.6202,538.2792,538.4838,1919.0
2024-08-09 13:05:00,552.69,552.81,552.37,552.81,4023.0,538.5033,538.6202,538.1915,538.6202,4023.0
2024-08-09 13:10:00,552.6,553.08,552.59,553.08,1844.0,538.4156,538.8833,538.4059,538.8833,1844.0
2024-08-09 13:15:00,552.83,553.04,552.59,552.59,1391.0,538.6397,538.8443,538.4059,538.4059,1391.0
2024-08-09 13:20:00,552.87,553.2,552.55,552.96,2534.0,538.6787,539.0002,538.3669,538.7664,2534.0
2024-08-09 13:25:00,553.2,553.2,552.63,553.07,1030.0,539.0002,539.0002,538.4448,538.8735,1030.0
2024-08-09 13:30:00,552.99,553.14,552.92,552.93,1499.0,538.7956,538.9417,538.7274,538.7371,1499.0
2024-08-09 13:35:00,552.74,552.83,551.99,551.99,2281.0,538.552,538.6397,537.8213,537.8213,2281.0
2024-08-09 13:40:00,552.33,552.33,551.69,552.17,2555.0,538.1525,538.1525,537.529,537.9966,2555.0
2024-08-09 13:45:00,552.19,552.37,551.97,552.1,1562.0,538.0161,538.1915,537.8018,537.9284,1562.0
2024-08-09 13:50:00,552.0,552.02,551.72,551.79,1861.0,537.831,537.8505,537.5582,537.6264,1861.0
2024-08-09 13:55:00,551.72,551.85,551.38,551.39,4237.0,537.5582,537.6849,537.2269,537.2367,4237.0
2024-08-09 14:00:00,551.19,551.26,550.81,550.86,1400.0,537.0418,537.11,536.6716,536.7203,1400.0
2024-08-09 14:05:00,550.73,550.85,550.72,550.73,1199.0,536.5936,536.7105,536.5839,536.5936,1199.0
2024-08-09 14:10:00,550.96,550.96,550.37,550.81,3502.0,536.8177,536.8177,536.2428,536.6716,3502.0
2024-08-09 14:15:00,550.68,550.88,550.2,550.2,4712.0,536.5449,536.7398,536.0772,536.0772,4712.0
2024-08-09 14:20:00,550.22,550.53,550.16,550.36,4745.0,536.0967,536.3987,536.0382,536.2331,4745.0
2024-08-09 14:25:00,550.48,550.66,550.27,550.52,3500.0,536.35,536.5254,536.1454,536.389,3500.0
2024-08-09 14:30:00,550.52,550.69,550.4,550.57,2073.0,536.389,536.5546,536.2721,536.4377,2073.0
2024-08-09 14:35:00,550.33,550.76,550.33,550.67,1954.0,536.2039,536.6228,536.2039,536.5351,1954.0
2024-08-09 14:40:00,550.68,551.15,550.55,551.1,4307.0,536.5449,537.0028,536.4182,536.9541,4307.0
2024-08-09 14:45:00,551.25,551.38,550.92,550.92,1500.0,537.1003,537.2269,536.7787,536.7787,1500.0
2024-08-09 14:50:00,550.87,551.05,550.5,550.89,2740.0,536.73,536.9054,536.3695,536.7495,2740.0
2024-08-09 14:55:00,550.72,551.64,550.72,551.64,3804.0,536.5839,537.4802,536.5839,537.4802,3804.0
2024-08-09 15:00:00,551.67,551.93,551.65,551.84,2000.0,537.5095,537.7628,537.49,537.6751,2000.0
2024-08-09 15:05:00,551.74,551.97,551.43,551.95,1902.0,537.5777,537.8018,537.2756,537.7823,1902.0
2024-08-09 15:10:00,551.83,552.04,551.53,551.63,2201.0,537.6654,537.87,537.3731,537.4705,2201.0
2024-08-09 15:15:00,551.75,551.81,551.57,551.73,822.0,537.5874,537.6459,537.412,537.5679,822.0
2024-08-09 15:20:00,551.63,551.65,551.36,551.51,2425.0,537.4705,537.49,537.2074,537.3536,2425.0
2024-08-09 15:25:00,551.39,551.62,551.12,551.12,1495.0,537.2367,537.4608,536.9736,536.9736,1495.0
2024-08-09 15:30:00,551.39,551.87,551.38,551.64,2611.0,537.2367,537.7043,537.2269,537.4802,2611.0
2024-08-09 15:35:00,551.69,552.1,551.66,551.75,4404.0,537.529,537.9284,537.4997,537.5874,4404.0
2024-08-09 15:40:00,551.65,551.66,550.95,551.09,5707.0,537.49,537.4997,536.808,536.9444,5707.0
2024-08-09 15:45:00,551.08,551.23,550.72,551.07,4337.0,536.9346,537.0808,536.5839,536.9249,4337.0
2024-08-09 15:50:00,551.26,551.68,550.47,550.95,11924.0,537.11,537.5192,536.3403,536.808,11924.0
2024-08-09 15:55:00,551.01,551.91,550.46,551.68,40100.0,536.8664,537.7433,536.3305,537.5192,40100.0
2024-08-12 09:35:00,551.07,551.07,551.07,551.07,100.0,536.9249,536.9249,536.9249,536.9249,100.0
2024-08-12 09:40:00,550.55,551.72,550.4,551.72,13120.0,536.4182,537.5582,536.2721,537.5582,13120.0
2024-08-12 09:45:00,551.54,551.6,550.7,550.7,1856.0,537.3828,537.4413,536.5644,536.5644,1856.0
2024-08-12 09:50:00,551.14,551.54,550.68,551.0,7794.0,536.9931,537.3828,536.5449,536.8567,7794.0
2024-08-12 09:55:00,551.46,552.66,551.11,552.28,9094.0,537.3049,538.4741,536.9639,538.1038,9094.0
2024-08-12 10:00:00,552.16,552.71,551.98,552.56,2754.0,537.9869,538.5228,537.8115,538.3766,2754.0
2024-08-12 10:05:00,553.22,553.37,552.21,552.21,3095.0,539.0197,539.1658,538.0356,538.0356,3095.0
2024-08-12 10:10:00,552.84,553.55,552.84,553.33,2292.0,538.6494,539.3412,538.6494,539.1269,2292.0
2024-08-12 10:15:00,552.95,553.32,551.92,552.05,1906.0,538.7566,539.1171,537.7531,537.8797,1906.0
2024-08-12 10:20:00,551.82,552.31,551.0,551.3,1791.0,537.6556,538.1331,536.8567,537.149,1791.0
2024-08-12 10:25:00,551.44,552.39,551.3,552.38,2045.0,537.2854,538.211,537.149,538.2013,2045.0
2024-08-12 10:30:00,552.38,552.92,552.11,552.36,1534.0,538.2013,538.7274,537.9382,538.1818,1534.0
2024-08-12 10:35:00,552.19,553.06,552.11,552.81,1433.0,538.0161,538.8638,537.9382,538.6202,1433.0
2024-08-12 10:40:00,552.81,553.16,552.81,553.07,1206.0,538.6202,538.9612,538.6202,538.8735,1206.0
2024-08-12 10:45:00,553.17,553.57,552.85,553.3,2100.0,538.971,539.3607,538.6592,539.0976,2100.0
2024-08-12 10:50:00,553.4,554.3,553.28,554.3,3640.0,539.1951,540.072,539.0782,540.072,3640.0
2024-08-12 10:55:00,554.4,555.1,554.37,554.56,12850.0,540.1694,540.8514,540.1402,540.3253,12850.0
2024-08-12 11:00:00,554.78,556.12,554.65,555.0,12466.0,540.5397,541.8453,540.413,540.754,12466.0
2024-08-12 11:05:00,555.27,555.28,554.59,554.59,2851.0,541.0171,541.0268,540.3545,540.3545,2851.0
2024-08-12 11:10:00,554.54,555.28,554.43,555.27,2425.0,540.3058,541.0268,540.1986,541.0171,2425.0
2024-08-12 11:15:00,554.99,555.21,554.12,554.12,971.0,540.7443,540.9586,539.8966,539.8966,971.0
2024-08-12 11:20:00,554.53,554.77,554.15,554.55,2840.0,540.2961,540.5299,539.9258,540.3156,2840.0
2024-08-12 11:25:00,554.3,554.3,553.94,554.3,2308.0,540.072,540.072,539.7212,540.072,2308.0
2024-08-12 11:30:00,554.18,554.7,554.18,554.49,1894.0,539.9551,540.4617,539.9551,540.2571,1894.0
2024-08-12 11:35:00,554.53,554.73,554.26,554.53,1845.0,540.2961,540.4909,540.033,540.2961,1845.0
2024-08-12 11:40:00,554.34,554.6,554.07,554.23,4176.0,540.1109,540.3643,539.8479,540.0038,4176.0
2024-08-12 11:45:00,554.23,554.35,553.96,554.35,1616.0,540.0038,540.1207,539.7407,540.1207,1616.0
2024-08-12 11:50:00,554.32,555.56,554.31,555.56,2877.0,540.0915,541.2996,540.0817,541.2996,2877.0
2024-08-12 11:55:00,555.62,555.89,555.62,555.77,2583.0,541.3581,541.6212,541.3581,541.5042,2583.0
2024-08-12 12:00:00,555.75,556.32,555.74,556.06,4489.0,541.4848,542.0401,541.475,541.7868,4489.0
2024-08-12 12:05:00,556.06,556.47,555.74,556.25,12013.0,541.7868,542.1863,541.475,541.9719,12013.0
2024-08-12 12:10:00,556.26,556.89,556.04,556.76,11403.0,541.9817,542.5955,541.7673,542.4688,11403.0
2024-08-12 12:15:00,556.87,557.15,556.53,556.57,4184.0,542.576,542.8488,542.2447,542.2837,4184.0
2024-08-12 12:20:00,556.08,556.7,556.08,556.36,1727.0,541.8063,542.4104,541.8063,542.0791,1727.0
2024-08-12 12:25:00,556.49,556.72,555.57,555.57,2890.0,542.2058,542.4299,541.3094,541.3094,2890.0
2024-08-12 12:30:00,555.66,556.02,555.14,555.14,2834.0,541.3971,541.7478,540.8904,540.8904,2834.0
2024-08-12 12:35:00,555.68,555.68,555.22,555.24,2347.0,541.4165,541.4165,540.9684,540.9878,2347.0
2024-08-12 12:40:00,555.34,556.31,555.34,555.92,5176.0,541.0853,542.0304,541.0853,541.6504,5176.0
2024-08-12 12:45:00,556.51,556.51,555.91,556.1,1057.0,542.2252,542.2252,541.6406,541.8258,1057.0
2024-08-12 12:50:00,555.76,556.02,555.72,556.01,932.0,541.4945,541.7478,541.4555,541.7381,932.0
2024-08-12 12:55:00,555.91,556.24,555.76,556.23,2287.0,541.6406,541.9622,541.4945,541.9524,2287.0
2024-08-12 13:00:00,555.75,555.75,555.22,555.46,1601.0,541.4848,541.4848,540.9684,541.2022,1601.0
2024-08-12 13:05:00,555.46,555.46,555.13,555.31,1250.0,541.2022,541.2022,540.8807,541.056,1250.0
2024-08-12 13:10:00,555.06,555.31,554.89,554.9,2413.0,540.8125,541.056,540.6468,540.6566,2413.0
2024-08-12 13:15:00,554.9,555.29,554.9,555.2,2205.0,540.6566,541.0366,540.6566,540.9489,2205.0
2024-08-12 13:20:00,555.12,555.54,555.03,555.03,1869.0,540.8709,541.2801,540.7832,540.7832,1869.0
2024-08-12 13:25:00,555.03,555.1,554.36,554.99,2796.0,540.7832,540.8514,540.1304,540.7443,2796.0
2024-08-12 13:30:00,555.1,555.97,554.93,555.73,7711.0,540.8514,541.6991,540.6858,541.4653,7711.0
2024-08-12 13:35:00,555.89,556.27,555.66,556.1,3525.0,541.6212,541.9914,541.3971,541.8258,3525.0
2024-08-12 13:40:00,555.96,556.36,555.81,555.82,5275.0,541.6894,542.0791,541.5432,541.553,5275.0
2024-08-12 13:45:00,556.07,556.5,556.07,556.24,2765.0,541.7965,542.2155,541.7965,541.9622,2765.0
2024-08-12 13:50:00,556.11,556.12,555.79,556.03,4462.0,541.8355,541.8453,541.5237,541.7576,4462.0
2024-08-12 13:55:00,556.19,556.48,555.87,556.2,2609.0,541.9135,542.196,541.6017,541.9232,2609.0
2024-08-12 14:00:00,556.23,556.43,556.18,556.38,4213.0,541.9524,542.1473,541.9037,542.0986,4213.0
2024-08-12 14:05:00,556.16,556.16,555.97,556.09,1216.0,541.8842,541.8842,541.6991,541.816,1216.0
2024-08-12 14:10:00,556.1,557.26,556.1,557.25,5003.0,541.8258,542.956,541.8258,542.9462,5003.0
2024-08-12 14:15:00,557.11,557.11,556.79,556.91,2162.0,542.8098,542.8098,542.4981,542.615,2162.0
2024-08-12 14:20:00,557.06,557.34,556.65,556.65,3756.0,542.7611,543.0339,542.3617,542.3617,3756.0
2024-08-12 14:25:00,556.52,557.14,556.51,557.04,8896.0,542.235,542.8391,542.2252,542.7416,8896.0
2024-08-12 14:30:00,557.01,557.14,556.88,556.98,1527.0,542.7124,542.8391,542.5857,542.6832,1527.0
2024-08-12 14:35:00,557.06,557.06,556.7,556.94,2132.0,542.7611,542.7611,542.4104,542.6442,2132.0
2024-08-12 14:40:00,556.98,557.5,556.65,556.65,6210.0,542.6832,543.1898,542.3617,542.3617,6210.0
2024-08-12 14:45:00,556.64,557.17,556.64,557.07,1301.0,542.3519,542.8683,542.3519,542.7709,1301.0
2024-08-12 14:50:00,557.0,557.29,556.97,557.16,4108.0,542.7027,542.9852,542.6734,542.8586,4108.0
2024-08-12 14:55:00,557.3,557.3,557.12,557.25,1126.0,542.995,542.995,542.8196,542.9462,1126.0
2024-08-12 15:00:00,557.15,557.42,557.05,557.39,2256.0,542.8488,543.1119,542.7514,543.0827,2256.0
2024-08-12 15:05:00,557.56,557.56,557.27,557.27,823.0,543.2483,543.2483,542.9657,542.9657,823.0
2024-08-12 15:10:00,556.99,557.08,556.53,556.75,1900.0,542.6929,542.7806,542.2447,542.4591,1900.0
2024-08-12 15:15:00,556.59,556.98,556.28,556.28,2754.0,542.3032,542.6832,542.0011,542.0011,2754.0
2024-08-12 15:20:00,556.29,556.64,556.29,556.62,1748.0,542.0109,542.3519,542.0109,542.3324,1748.0
2024-08-12 15:25:00,556.7,557.02,556.34,556.55,9036.0,542.4104,542.7222,542.0596,542.2642,9036.0
2024-08-12 15:30:00,556.33,556.88,556.33,556.7,4101.0,542.0499,542.5857,542.0499,542.4104,4101.0
2024-08-12 15:35:00,556.62,556.91,556.13,556.53,5620.0,542.3324,542.615,541.855,542.2447,5620.0
2024-08-12 15:40:00,556.41,556.44,555.59,555.61,5185.0,542.1278,542.157,541.3289,541.3483,5185.0
2024-08-12 15:45:00,555.76,555.87,554.92,555.56,7000.0,541.4945,541.6017,540.6761,541.2996,7000.0
2024-08-12 15:50:00,555.37,555.77,554.9,554.9,10748.0,541.1145,541.5042,540.6566,540.6566,10748.0
2024-08-12 15:55:00,554.95,556.96,554.94,556.76,33544.0,540.7053,542.6637,540.6955,542.4688,33544.0
2024-08-13 09:30:00,556.9,558.31,556.5,556.63,20786.0,542.6052,543.979,542.2155,542.3422,20786.0
2024-08-13 09:35:00,557.12,557.99,557.0,557.79,4066.0,542.8196,543.6673,542.7027,543.4724,4066.0
2024-08-13 09:40:00,558.0,558.69,557.52,558.02,3702.0,543.677,544.3493,543.2093,543.6965,3702.0
2024-08-13 09:45:00,558.24,558.9,557.98,558.29,4460.0,543.9108,544.5539,543.6575,543.9596,4460.0
2024-08-13 09:50:00,558.69,558.95,557.56,557.58,3254.0,544.3493,544.6026,543.2483,543.2678,3254.0
2024-08-13 09:55:00,557.4,557.65,556.45,556.79,2711.0,543.0924,543.336,542.1668,542.4981,2711.0
2024-08-13 10:00:00,557.2,557.21,554.07,554.65,7760.0,542.8975,542.9073,539.8479,540.413,7760.0
2024-08-13 10:05:00,554.95,555.42,553.01,553.01,5729.0,540.7053,541.1632,538.8151,538.8151,5729.0
2024-08-13 10:10:00,553.38,553.87,552.31,552.85,7534.0,539.1756,539.653,538.1331,538.6592,7534.0
2024-08-13 10:15:00,553.51,553.83,552.73,552.86,2370.0,539.3022,539.614,538.5423,538.6689,2370.0
2024-08-13 10:20:00,552.89,553.08,552.76,552.76,1862.0,538.6982,538.8833,538.5715,538.5715,1862.0
2024-08-13 10:25:00,552.88,553.16,552.5,553.16,2791.0,538.6884,538.9612,538.3182,538.9612,2791.0
2024-08-13 10:30:00,553.31,553.33,552.39,552.75,3677.0,539.1074,539.1269,538.211,538.5618,3677.0
2024-08-13 10:35:00,552.87,554.11,552.87,554.11,3095.0,538.6787,539.8868,538.6787,539.8868,3095.0
2024-08-13 10:40:00,554.27,554.42,553.4,553.75,2054.0,540.0427,540.1889,539.1951,539.5361,2054.0
2024-08-13 10:45:00,553.88,554.25,553.62,554.25,2480.0,539.6628,540.0233,539.4094,540.0233,2480.0
2024-08-13 10:50:00,554.24,554.25,553.85,554.13,1417.0,540.0135,540.0233,539.6335,539.9063,1417.0
2024-08-13 10:55:00,554.37,554.7,553.95,554.7,2651.0,540.1402,540.4617,539.731,540.4617,2651.0
2024-08-13 11:00:00,554.57,555.15,554.57,555.0,1800.0,540.335,540.9002,540.335,540.754,1800.0
2024-08-13 11:05:00,554.97,554.97,554.24,554.51,2726.0,540.7248,540.7248,540.0135,540.2766,2726.0
2024-08-13 11:10:00,554.38,554.38,553.91,554.09,2224.0,540.1499,540.1499,539.692,539.8674,2224.0
2024-08-13 11:15:00,554.27,554.66,554.11,554.37,3068.0,540.0427,540.4227,539.8868,540.1402,3068.0
2024-08-13 11:20:00,554.24,554.51,554.03,554.4,2914.0,540.0135,540.2766,539.8089,540.1694,2914.0
2024-08-13 11:25:00,554.36,554.46,553.59,553.8,2397.0,540.1304,540.2279,539.3802,539.5848,2397.0
2024-08-13 11:30:00,553.89,554.54,553.89,554.2,4113.0,539.6725,540.3058,539.6725,539.9745,4113.0
2024-08-13 11:35:00,554.03,554.35,553.75,554.35,2088.0,539.8089,540.1207,539.5361,540.1207,2088.0
2024-08-13 11:40:00,554.54,554.54,553.92,553.92,1446.0,540.3058,540.3058,539.7017,539.7017,1446.0
2024-08-13 11:45:00,554.57,555.25,554.41,555.11,3286.0,540.335,540.9976,540.1791,540.8612,3286.0
2024-08-13 11:50:00,555.05,555.86,554.92,555.67,6269.0,540.8027,541.5919,540.6761,541.4068,6269.0
2024-08-13 11:55:00,555.7,556.12,555.62,555.98,4425.0,541.436,541.8453,541.3581,541.7088,4425.0
2024-08-13 12:00:00,555.79,556.32,555.72,556.1,1565.0,541.5237,542.0401,541.4555,541.8258,1565.0
2024-08-13 12:05:00,556.33,556.42,555.88,555.88,2481.0,542.0499,542.1376,541.6114,541.6114,2481.0
2024-08-13 12:10:00,555.77,556.01,555.77,555.85,1113.0,541.5042,541.7381,541.5042,541.5822,1113.0
2024-08-13 12:15:00,555.86,555.86,555.59,555.69,1239.0,541.5919,541.5919,541.3289,541.4263,1239.0
2024-08-13 12:20:00,555.54,556.1,555.54,556.03,3100.0,541.2801,541.8258,541.2801,541.7576,3100.0
2024-08-13 12:25:00,556.16,556.17,555.68,555.68,700.0,541.8842,541.894,541.4165,541.4165,700.0
2024-08-13 12:30:00,555.74,555.98,555.73,555.82,713.0,541.475,541.7088,541.4653,541.553,713.0
2024-08-13 12:35:00,555.9,556.21,555.71,555.71,1118.0,541.6309,541.9329,541.4458,541.4458,1118.0
2024-08-13 12:40:00,555.63,555.99,555.63,555.83,1183.0,541.3678,541.7186,541.3678,541.5627,1183.0
2024-08-13 12:45:00,555.8,555.98,555.77,555.98,952.0,541.5335,541.7088,541.5042,541.7088,952.0
2024-08-13 12:50:00,555.71,556.06,555.65,555.85,2437.0,541.4458,541.7868,541.3873,541.5822,2437.0
2024-08-13 12:55:00,555.95,555.95,555.48,555.91,982.0,541.6796,541.6796,541.2217,541.6406,982.0
2024-08-13 13:00:00,555.76,555.76,555.17,555.17,909.0,541.4945,541.4945,540.9196,540.9196,909.0
2024-08-13 13:05:00,555.34,555.35,555.18,555.28,1332.0,541.0853,541.095,540.9294,541.0268,1332.0
2024-08-13 13:10:00,555.2,555.55,554.94,554.95,4465.0,540.9489,541.2899,540.6955,540.7053,4465.0
2024-08-13 13:15:00,554.93,555.54,554.92,555.54,2620.0,540.6858,541.2801,540.6761,541.2801,2620.0
2024-08-13 13:20:00,555.38,555.63,555.38,555.48,1558.0,541.1242,541.3678,541.1242,541.2217,1558.0
2024-08-13 13:25:00,555.4,555.85,555.4,555.66,1645.0,541.1437,541.5822,541.1437,541.3971,1645.0
2024-08-13 13:30:00,555.75,555.98,555.75,555.98,302.0,541.4848,541.7088,541.4848,541.7088,302.0
2024-08-13 13:35:00,555.98,556.22,555.91,556.22,2778.0,541.7088,541.9427,541.6406,541.9427,2778.0
2024-08-13 13:40:00,556.19,556.3,555.71,556.14,2739.0,541.9135,542.0206,541.4458,541.8647,2739.0
2024-08-13 13:45:00,555.99,556.23,555.87,556.13,3249.0,541.7186,541.9524,541.6017,541.855,3249.0
2024-08-13 13:50:00,556.36,556.91,556.34,556.84,4100.0,542.0791,542.615,542.0596,542.5468,4100.0
2024-08-13 13:55:00,556.77,556.88,556.31,556.59,3318.0,542.4786,542.5857,542.0304,542.3032,3318.0
2024-08-13 14:00:00,556.92,557.0,556.55,556.79,2156.0,542.6247,542.7027,542.2642,542.4981,2156.0
2024-08-13 14:05:00,556.74,556.98,556.48,556.86,4129.0,542.4493,542.6832,542.196,542.5663,4129.0
2024-08-13 14:10:00,556.86,557.25,556.74,557.14,1286.0,542.5663,542.9462,542.4493,542.8391,1286.0
2024-08-13 14:15:00,557.17,557.18,556.85,556.87,4437.0,542.8683,542.878,542.5565,542.576,4437.0
2024-08-13 14:20:00,557.01,557.03,556.75,556.88,1329.0,542.7124,542.7319,542.4591,542.5857,1329.0
2024-08-13 14:25:00,557.11,557.12,556.78,557.0,1643.0,542.8098,542.8196,542.4883,542.7027,1643.0
2024-08-13 14:30:00,557.06,557.59,556.95,557.49,4402.0,542.7611,543.2775,542.6539,543.1801,4402.0
2024-08-13 14:35:00,557.49,557.49,556.8,556.89,2482.0,543.1801,543.1801,542.5078,542.5955,2482.0
2024-08-13 14:40:00,556.94,557.11,556.61,556.61,2740.0,542.6442,542.8098,542.3227,542.3227,2740.0
2024-08-13 14:45:00,556.9,556.9,556.25,556.68,3125.0,542.6052,542.6052,541.9719,542.3909,3125.0
2024-08-13 14:50:00,556.68,556.8,556.55,556.75,1044.0,542.3909,542.5078,542.2642,542.4591,1044.0
2024-08-13 14:55:00,556.57,557.08,556.54,557.07,3819.0,542.2837,542.7806,542.2545,542.7709,3819.0
2024-08-13 15:00:00,556.93,557.73,556.87,557.6,2840.0,542.6345,543.4139,542.576,543.2873,2840.0
2024-08-13 15:05:00,557.56,557.92,557.56,557.64,4864.0,543.2483,543.5991,543.2483,543.3262,4864.0
2024-08-13 15:10:00,557.7,557.72,557.25,557.51,4215.0,543.3847,543.4042,542.9462,543.1996,4215.0
2024-08-13 15:15:00,557.4,557.72,557.29,557.6,3606.0,543.0924,543.4042,542.9852,543.2873,3606.0
2024-08-13 15:20:00,557.61,558.1,557.49,557.87,2276.0,543.297,543.7744,543.1801,543.5503,2276.0
2024-08-13 15:25:00,558.03,558.53,557.95,558.53,3935.0,543.7062,544.1934,543.6283,544.1934,3935.0
2024-08-13 15:30:00,558.5,558.57,557.86,558.02,6074.0,544.1642,544.2324,543.5406,543.6965,6074.0
2024-08-13 15:35:00,558.1,558.58,557.98,558.58,5549.0,543.7744,544.2421,543.6575,544.2421,5549.0
2024-08-13 15:40:00,558.64,558.96,558.52,558.6,8307.0,544.3006,544.6124,544.1837,544.2616,8307.0
2024-08-13 15:45:00,558.76,559.15,558.39,559.15,10256.0,544.4175,544.7975,544.057,544.7975,10256.0
2024-08-13 15:50:00,559.04,559.22,558.17,558.45,22560.0,544.6903,544.8657,543.8426,544.1154,22560.0
2024-08-13 15:55:00,558.43,559.69,558.14,559.1,37624.0,544.096,545.3236,543.8134,544.7488,37624.0
2024-08-14 09:30:00,558.08,558.4,557.0,557.71,14958.0,543.7549,544.0667,542.7027,543.3944,14958.0
2024-08-14 09:35:00,557.02,560.56,557.02,559.74,11978.0,542.7222,546.1713,542.7222,545.3723,11978.0
2024-08-14 09:40:00,559.78,562.3,559.76,561.97,3697.0,545.4113,547.8666,545.3918,547.5451,3697.0
2024-08-14 09:45:00,562.1,563.01,561.11,562.56,7051.0,547.6718,548.5584,546.7072,548.1199,7051.0
2024-08-14 09:50:00,563.21,563.71,561.77,562.39,9703.0,548.7533,549.2404,547.3502,547.9543,9703.0
2024-08-14 09:55:00,562.7,563.4,562.16,562.16,4602.0,548.2564,548.9384,547.7302,547.7302,4602.0
2024-08-14 10:00:00,562.15,562.6,561.84,562.43,4515.0,547.7205,548.1589,547.4184,547.9933,4515.0
2024-08-14 10:05:00,562.22,563.09,562.22,562.28,2362.0,547.7887,548.6363,547.7887,547.8471,2362.0
2024-08-14 10:10:00,563.06,564.2,563.05,563.87,5212.0,548.6071,549.7179,548.5974,549.3963,5212.0
2024-08-14 10:15:00,563.87,564.22,563.57,563.74,2008.0,549.3963,549.7373,549.104,549.2697,2008.0
2024-08-14 10:20:00,563.56,563.97,563.23,563.69,3544.0,549.0943,549.4938,548.7728,549.2209,3544.0
2024-08-14 10:25:00,563.93,564.03,563.0,563.25,3025.0,549.4548,549.5522,548.5487,548.7922,3025.0
2024-08-14 10:30:00,563.39,563.9,563.01,563.19,3026.0,548.9286,549.4256,548.5584,548.7338,3026.0
2024-08-14 10:35:00,563.63,563.63,562.88,562.88,2377.0,549.1625,549.1625,548.4317,548.4317,2377.0
2024-08-14 10:40:00,563.12,563.13,562.8,562.8,819.0,548.6656,548.6753,548.3538,548.3538,819.0
2024-08-14 10:45:00,562.7,563.0,562.25,562.25,2300.0,548.2564,548.5487,547.8179,547.8179,2300.0
2024-08-14 10:50:00,562.09,562.29,561.52,561.64,2311.0,547.662,547.8569,547.1066,547.2236,2311.0
2024-08-14 10:55:00,561.33,562.13,561.33,561.85,2965.0,546.9215,547.701,546.9215,547.4282,2965.0
2024-08-14 11:00:00,561.46,561.63,561.46,561.54,1283.0,547.0482,547.2138,547.0482,547.1261,1283.0
2024-08-14 11:05:00,561.57,562.04,561.35,561.66,2065.0,547.1554,547.6133,546.941,547.2431,2065.0
2024-08-14 11:10:00,561.99,562.1,561.63,562.1,610.0,547.5646,547.6718,547.2138,547.6718,610.0
2024-08-14 11:15:00,562.0,562.42,562.0,562.42,1881.0,547.5743,547.9835,547.5743,547.9835,1881.0
2024-08-14 11:20:00,562.54,562.74,562.44,562.44,750.0,548.1005,548.2953,548.003,548.003,750.0
2024-08-14 11:25:00,562.7,562.7,562.22,562.52,1971.0,548.2564,548.2564,547.7887,548.081,1971.0
2024-08-14 11:30:00,562.54,563.03,562.54,563.03,854.0,548.1005,548.5779,548.1005,548.5779,854.0
2024-08-14 11:35:00,562.88,562.88,562.39,562.6,1400.0,548.4317,548.4317,547.9543,548.1589,1400.0
2024-08-14 11:40:00,562.43,562.43,562.2,562.34,650.0,547.9933,547.9933,547.7692,547.9056,650.0
2024-08-14 11:45:00,562.29,562.29,561.78,561.78,1269.0,547.8569,547.8569,547.36,547.36,1269.0
2024-08-14 11:50:00,561.87,562.29,561.87,562.29,1200.0,547.4477,547.8569,547.4477,547.8569,1200.0
2024-08-14 11:55:00,562.24,562.48,562.17,562.34,1604.0,547.8082,548.042,547.74,547.9056,1604.0
2024-08-14 12:00:00,562.4,562.87,562.33,562.87,1802.0,547.9641,548.422,547.8959,548.422,1802.0
2024-08-14 12:05:00,563.05,563.05,562.56,562.89,1309.0,548.5974,548.5974,548.1199,548.4415,1309.0
2024-08-14 12:10:00,562.95,563.17,562.81,562.91,4785.0,548.4999,548.7143,548.3635,548.461,4785.0
2024-08-14 12:15:00,562.72,562.8,562.11,562.11,2009.0,548.2758,548.3538,547.6815,547.6815,2009.0
2024-08-14 12:20:00,562.23,562.66,562.22,562.38,1384.0,547.7984,548.2174,547.7887,547.9446,1384.0
2024-08-14 12:25:00,562.1,562.27,562.04,562.27,715.0,547.6718,547.8374,547.6133,547.8374,715.0
2024-08-14 12:30:00,562.39,563.02,562.17,562.65,2380.0,547.9543,548.5681,547.74,548.2076,2380.0
2024-08-14 12:35:00,562.7,562.7,562.51,562.51,600.0,548.2564,548.2564,548.0712,548.0712,600.0
2024-08-14 12:40:00,562.6,562.77,562.3,562.41,1259.0,548.1589,548.3246,547.8666,547.9738,1259.0
2024-08-14 12:45:00,562.27,562.44,562.2,562.41,1426.0,547.8374,548.003,547.7692,547.9738,1426.0
2024-08-14 12:50:00,562.16,562.39,562.16,562.23,521.0,547.7302,547.9543,547.7302,547.7984,521.0
2024-08-14 12:55:00,562.38,562.99,562.38,562.59,1000.0,547.9446,548.5389,547.9446,548.1492,1000.0
2024-08-14 13:00:00,562.63,562.63,562.38,562.44,754.0,548.1882,548.1882,547.9446,548.003,754.0
2024-08-14 13:05:00,562.56,562.61,562.39,562.61,514.0,548.1199,548.1687,547.9543,548.1687,514.0
2024-08-14 13:10:00,562.48,562.48,562.11,562.29,1209.0,548.042,548.042,547.6815,547.8569,1209.0
2024-08-14 13:15:00,562.21,562.39,562.0,562.38,3371.0,547.7789,547.9543,547.5743,547.9446,3371.0
2024-08-14 13:20:00,561.89,562.11,561.88,562.1,1487.0,547.4671,547.6815,547.4574,547.6718,1487.0
2024-08-14 13:25:00,562.39,562.49,562.26,562.43,450.0,547.9543,548.0517,547.8277,547.9933,450.0
2024-08-14 13:30:00,562.51,562.74,562.11,562.63,1309.0,548.0712,548.2953,547.6815,548.1882,1309.0
2024-08-14 13:35:00,562.79,563.03,562.63,563.03,1072.0,548.344,548.5779,548.1882,548.5779,1072.0
2024-08-14 13:40:00,563.24,563.3,563.02,563.02,1712.0,548.7825,548.841,548.5681,548.5681,1712.0
2024-08-14 13:45:00,562.77,563.04,562.77,562.91,1980.0,548.3246,548.5876,548.3246,548.461,1980.0
2024-08-14 13:50:00,562.8,562.9,562.74,562.83,1106.0,548.3538,548.4512,548.2953,548.383,1106.0
2024-08-14 13:55:00,562.97,563.04,562.97,562.97,918.0,548.5194,548.5876,548.5194,548.5194,918.0
2024-08-14 14:00:00,562.88,562.94,562.83,562.84,489.0,548.4317,548.4902,548.383,548.3928,489.0
2024-08-14 14:05:00,563.03,563.22,562.86,563.21,3481.0,548.5779,548.763,548.4122,548.7533,3481.0
2024-08-14 14:10:00,563.17,563.17,562.94,563.06,650.0,548.7143,548.7143,548.4902,548.6071,650.0
2024-08-14 14:15:00,563.08,563.27,562.89,562.89,1474.0,548.6266,548.8117,548.4415,548.4415,1474.0
2024-08-14 14:20:00,562.89,562.99,562.78,562.8,2229.0,548.4415,548.5389,548.3343,548.3538,2229.0
2024-08-14 14:25:00,562.71,562.86,562.61,562.7,2684.0,548.2661,548.4122,548.1687,548.2564,2684.0
2024-08-14 14:30:00,562.7,563.74,562.7,563.31,2872.0,548.2564,549.2697,548.2564,548.8507,2872.0
2024-08-14 14:35:00,563.31,563.31,563.24,563.25,1000.0,548.8507,548.8507,548.7825,548.7922,1000.0
2024-08-14 14:40:00,563.39,563.55,563.34,563.34,2735.0,548.9286,549.0845,548.8799,548.8799,2735.0
2024-08-14 14:45:00,563.39,563.57,563.27,563.31,4547.0,548.9286,549.104,548.8117,548.8507,4547.0
2024-08-14 14:50:00,563.21,563.26,563.04,563.25,2567.0,548.7533,548.802,548.5876,548.7922,2567.0
2024-08-14 14:55:00,563.25,563.65,563.24,563.48,1442.0,548.7922,549.182,548.7825,549.0163,1442.0
2024-08-14 15:00:00,563.55,563.55,563.1,563.31,2853.0,549.0845,549.0845,548.6461,548.8507,2853.0
2024-08-14 15:05:00,563.24,563.24,563.11,563.13,600.0,548.7825,548.7825,548.6558,548.6753,600.0
2024-08-14 15:10:00,563.25,563.28,562.6,562.63,4498.0,548.7922,548.8215,548.1589,548.1882,4498.0
2024-08-14 15:15:00,562.78,562.82,562.4,562.55,1865.0,548.3343,548.3733,547.9641,548.1102,1865.0
2024-08-14 15:20:00,562.31,563.15,562.31,562.85,4236.0,547.8764,548.6948,547.8764,548.4025,4236.0
2024-08-14 15:25:00,562.64,563.26,562.64,563.19,900.0,548.1979,548.802,548.1979,548.7338,900.0
2024-08-14 15:30:00,562.97,563.09,562.57,562.57,1814.0,548.5194,548.6363,548.1297,548.1297,1814.0
2024-08-14 15:35:00,562.52,562.81,562.5,562.52,4586.0,548.081,548.3635,548.0615,548.081,4586.0
2024-08-14 15:40:00,562.37,562.45,562.13,562.18,1373.0,547.9348,548.0128,547.701,547.7497,1373.0
2024-08-14 15:45:00,562.2,562.47,561.99,562.01,7768.0,547.7692,548.0323,547.5646,547.5841,7768.0
2024-08-14 15:50:00,562.11,562.23,560.63,560.98,12324.0,547.6815,547.7984,546.2395,546.5805,12324.0
2024-08-14 15:55:00,561.12,563.26,561.12,562.79,48365.0,546.7169,548.802,546.7169,548.344,48365.0
2024-08-15 09:30:00,561.8,562.25,560.67,561.01,15681.0,547.3795,547.8179,546.2785,546.6097,15681.0
2024-08-15 09:35:00,562.66,564.08,561.01,561.01,7924.0,548.2174,549.6009,546.6097,546.6097,7924.0
2024-08-15 09:40:00,561.75,562.02,560.59,561.51,7067.0,547.3307,547.5938,546.2005,547.0969,7067.0
2024-08-15 09:45:00,562.0,562.51,560.51,561.52,5320.0,547.5743,548.0712,546.1226,547.1066,5320.0
2024-08-15 09:50:00,561.53,562.4,561.42,561.86,3230.0,547.1164,547.9641,547.0092,547.4379,3230.0
2024-08-15 09:55:00,561.86,562.1,561.16,561.16,3689.0,547.4379,547.6718,546.7559,546.7559,3689.0
2024-08-15 10:00:00,560.82,561.49,560.68,560.84,9622.0,546.4246,547.0774,546.2882,546.4441,9622.0
2024-08-15 10:05:00,560.84,561.85,560.27,561.3,8886.0,546.4441,547.4282,545.8887,546.8923,8886.0
2024-08-15 10:10:00,560.82,561.3,560.64,561.04,3743.0,546.4246,546.8923,546.2492,546.639,3743.0
2024-08-15 10:15:00,561.24,561.76,559.92,560.77,6716.0,546.8338,547.3405,545.5477,546.3759,6716.0
2024-08-15 10:20:00,560.7,560.87,560.09,560.1,1731.0,546.3077,546.4733,545.7134,545.7231,1731.0
2024-08-15 10:25:00,560.2,560.45,559.57,559.77,8214.0,545.8205,546.0641,545.2067,545.4016,8214.0
2024-08-15 10:30:00,559.93,560.11,559.24,559.34,10180.0,545.5575,545.7328,544.8852,544.9826,10180.0
2024-08-15 10:35:00,559.55,559.64,558.91,558.98,4902.0,545.1872,545.2749,544.5636,544.6318,4902.0
2024-08-15 10:40:00,559.45,559.45,558.83,559.44,3470.0,545.0898,545.0898,544.4857,545.08,3470.0
2024-08-15 10:45:00,559.46,559.85,559.45,559.62,3813.0,545.0995,545.4795,545.0898,545.2554,3813.0
2024-08-15 10:50:00,559.89,560.59,559.49,560.52,4190.0,545.5185,546.2005,545.1288,546.1323,4190.0
2024-08-15 10:55:00,561.0,561.58,560.77,560.91,4137.0,546.6,547.1651,546.3759,546.5123,4137.0
2024-08-15 11:00:00,561.19,561.55,560.72,561.44,1021.0,546.7851,547.1359,546.3272,547.0287,1021.0
2024-08-15 11:05:00,561.35,561.82,561.32,561.33,4466.0,546.941,547.3989,546.9118,546.9215,4466.0
2024-08-15 11:10:00,561.68,561.7,561.3,561.31,2346.0,547.2625,547.282,546.8923,546.902,2346.0
2024-08-15 11:15:00,561.83,562.23,561.73,561.82,2553.0,547.4087,547.7984,547.3113,547.3989,2553.0
2024-08-15 11:20:00,561.64,561.86,561.45,561.66,2971.0,547.2236,547.4379,547.0384,547.2431,2971.0
2024-08-15 11:25:00,561.38,561.74,561.38,561.7,1132.0,546.9702,547.321,546.9702,547.282,1132.0
2024-08-15 11:30:00,561.93,562.21,561.92,562.08,2839.0,547.5061,547.7789,547.4964,547.6523,2839.0
2024-08-15 11:35:00,561.91,561.91,561.27,561.27,800.0,547.4866,547.4866,546.8631,546.8631,800.0
2024-08-15 11:40:00,561.4,561.4,560.95,561.24,2461.0,546.9897,546.9897,546.5513,546.8338,2461.0
2024-08-15 11:45:00,561.1,561.17,560.95,561.17,1050.0,546.6974,546.7656,546.5513,546.7656,1050.0
2024-08-15 11:50:00,561.11,561.4,561.11,561.13,996.0,546.7072,546.9897,546.7072,546.7267,996.0
2024-08-15 11:55:00,561.14,561.4,560.83,560.83,1654.0,546.7364,546.9897,546.4344,546.4344,1654.0
2024-08-15 12:00:00,560.83,561.42,560.73,561.18,1674.0,546.4344,547.0092,546.3369,546.7754,1674.0
2024-08-15 12:05:00,561.15,561.75,561.06,561.74,2548.0,546.7461,547.3307,546.6585,547.321,2548.0
2024-08-15 12:10:00,561.74,562.14,561.65,561.65,3518.0,547.321,547.7107,547.2333,547.2333,3518.0
2024-08-15 12:15:00,561.75,561.75,561.45,561.45,1704.0,547.3307,547.3307,547.0384,547.0384,1704.0
2024-08-15 12:20:00,561.5,561.56,561.24,561.24,827.0,547.0872,547.1456,546.8338,546.8338,827.0
2024-08-15 12:25:00,561.19,561.32,561.05,561.05,1776.0,546.7851,546.9118,546.6487,546.6487,1776.0
2024-08-15 12:30:00,561.33,561.54,561.32,561.39,743.0,546.9215,547.1261,546.9118,546.98,743.0
2024-08-15 12:35:00,561.36,561.36,561.0,561.0,660.0,546.9508,546.9508,546.6,546.6,660.0
2024-08-15 12:40:00,560.94,561.01,560.67,561.01,5749.0,546.5415,546.6097,546.2785,546.6097,5749.0
2024-08-15 12:45:00,560.72,561.2,560.51,561.02,5811.0,546.3272,546.7949,546.1226,546.6195,5811.0
2024-08-15 12:50:00,561.28,561.38,560.75,560.76,4092.0,546.8728,546.9702,546.3564,546.3662,4092.0
2024-08-15 12:55:00,561.26,561.26,560.63,560.75,2271.0,546.8533,546.8533,546.2395,546.3564,2271.0
2024-08-15 13:00:00,560.65,560.71,560.07,560.07,5241.0,546.259,546.3174,545.6939,545.6939,5241.0
2024-08-15 13:05:00,560.15,560.23,559.71,559.71,3126.0,545.7718,545.8498,545.3431,545.3431,3126.0
2024-08-15 13:10:00,559.95,559.95,559.4,559.46,2376.0,545.5769,545.5769,545.0411,545.0995,2376.0
2024-08-15 13:15:00,559.39,560.17,559.1,560.09,4333.0,545.0313,545.7913,544.7488,545.7134,4333.0
2024-08-15 13:20:00,560.06,560.2,559.88,560.2,945.0,545.6841,545.8205,545.5087,545.8205,945.0
2024-08-15 13:25:00,560.52,560.57,560.36,560.51,1880.0,546.1323,546.181,545.9764,546.1226,1880.0
2024-08-15 13:30:00,560.56,560.8,560.4,560.57,4701.0,546.1713,546.4051,546.0154,546.181,4701.0
2024-08-15 13:35:00,560.33,560.35,560.15,560.15,1046.0,545.9472,545.9667,545.7718,545.7718,1046.0
2024-08-15 13:40:00,560.16,560.54,560.16,560.24,3228.0,545.7816,546.1518,545.7816,545.8595,3228.0
2024-08-15 13:45:00,560.32,560.56,560.15,560.56,1842.0,545.9374,546.1713,545.7718,546.1713,1842.0
2024-08-15 13:50:00,560.62,560.73,560.16,560.24,3794.0,546.2297,546.3369,545.7816,545.8595,3794.0
2024-08-15 13:55:00,560.26,560.41,559.74,559.74,4587.0,545.879,546.0251,545.3723,545.3723,4587.0
2024-08-15 14:00:00,559.72,559.75,559.48,559.52,2804.0,545.3528,545.3821,545.119,545.158,2804.0
2024-08-15 14:05:00,559.67,559.8,559.65,559.71,705.0,545.3041,545.4308,545.2846,545.3431,705.0
2024-08-15 14:10:00,559.51,559.51,559.23,559.4,2210.0,545.1482,545.1482,544.8754,545.0411,2210.0
2024-08-15 14:15:00,559.38,559.58,559.31,559.42,3785.0,545.0216,545.2164,544.9534,545.0605,3785.0
2024-08-15 14:20:00,559.49,559.53,559.29,559.29,1003.0,545.1288,545.1677,544.9339,544.9339,1003.0
2024-08-15 14:25:00,559.45,559.76,559.45,559.76,1310.0,545.0898,545.3918,545.0898,545.3918,1310.0
2024-08-15 14:30:00,559.7,559.71,559.22,559.49,1851.0,545.3334,545.3431,544.8657,545.1288,1851.0
2024-08-15 14:35:00,559.3,559.64,559.3,559.37,1383.0,544.9436,545.2749,544.9436,545.0118,1383.0
2024-08-15 14:40:00,559.58,559.85,559.58,559.85,2858.0,545.2164,545.4795,545.2164,545.4795,2858.0
2024-08-15 14:45:00,559.7,559.8,559.42,559.76,4747.0,545.3334,545.4308,545.0605,545.3918,4747.0
2024-08-15 14:50:00,559.76,559.86,559.57,559.8,5138.0,545.3918,545.4893,545.2067,545.4308,5138.0
2024-08-15 14:55:00,559.87,559.99,559.62,559.62,4457.0,545.499,545.6159,545.2554,545.2554,4457.0
2024-08-15 15:00:00,559.68,559.99,559.56,559.99,2238.0,545.3139,545.6159,545.197,545.6159,2238.0
2024-08-15 15:05:00,559.76,559.99,559.58,559.85,4374.0,545.3918,545.6159,545.2164,545.4795,4374.0
2024-08-15 15:10:00,559.7,560.06,559.66,560.05,4417.0,545.3334,545.6841,545.2944,545.6744,4417.0
2024-08-15 15:15:00,560.05,560.05,559.8,559.97,1315.0,545.6744,545.6744,545.4308,545.5964,1315.0
2024-08-15 15:20:00,560.05,560.05,559.85,559.95,1547.0,545.6744,545.6744,545.4795,545.5769,1547.0
2024-08-15 15:25:00,559.86,560.08,559.55,560.02,5286.0,545.4893,545.7036,545.1872,545.6451,5286.0
2024-08-15 15:30:00,559.81,559.95,559.46,559.68,3336.0,545.4405,545.5769,545.0995,545.3139,3336.0
2024-08-15 15:35:00,559.78,559.83,559.49,559.59,3277.0,545.4113,545.46,545.1288,545.2262,3277.0
2024-08-15 15:40:00,559.49,559.67,559.12,559.17,8877.0,545.1288,545.3041,544.7682,544.817,8877.0
2024-08-15 15:45:00,559.27,559.7,559.23,559.63,12316.0,544.9144,545.3334,544.8754,545.2652,12316.0
2024-08-15 15:50:00,559.68,560.09,559.11,559.29,13407.0,545.3139,545.7134,544.7585,544.9339,13407.0
2024-08-15 15:55:00,559.5,560.28,559.02,560.13,46621.0,545.1385,545.8985,544.6708,545.7523,46621.0
2024-08-16 09:30:00,561.3,562.43,559.0,559.0,41551.0,546.8923,547.9933,544.6513,544.6513,41551.0
2024-08-16 09:35:00,560.09,561.0,560.09,560.35,2200.0,545.7134,546.6,545.7134,545.9667,2200.0
2024-08-16 09:40:00,560.5,560.72,559.0,560.38,6779.0,546.1128,546.3272,544.6513,545.9959,6779.0
2024-08-16 09:45:00,560.88,561.18,560.08,560.23,10520.0,546.4831,546.7754,545.7036,545.8498,10520.0
2024-08-16 09:50:00,560.08,560.62,559.86,560.44,4343.0,545.7036,546.2297,545.4893,546.0544,4343.0
2024-08-16 09:55:00,560.73,560.73,560.24,560.26,2328.0,546.3369,546.3369,545.8595,545.879,2328.0
2024-08-16 10:00:00,560.25,560.25,558.9,558.9,3893.0,545.8692,545.8692,544.5539,544.5539,3893.0
2024-08-16 10:05:00,559.73,559.73,557.05,557.05,6959.0,545.3626,545.3626,542.7514,542.7514,6959.0
2024-08-16 10:10:00,557.53,558.14,557.06,557.58,8956.0,543.2191,543.8134,542.7611,543.2678,8956.0
2024-08-16 10:15:00,558.03,558.03,557.31,557.9,1245.0,543.7062,543.7062,543.0047,543.5796,1245.0
2024-08-16 10:20:00,557.73,558.08,557.24,557.85,3517.0,543.4139,543.7549,542.9365,543.5308,3517.0
2024-08-16 10:25:00,557.85,558.31,557.68,557.72,1666.0,543.5308,543.979,543.3652,543.4042,1666.0
2024-08-16 10:30:00,557.6,557.96,557.6,557.66,2128.0,543.2873,543.638,543.2873,543.3457,2128.0
2024-08-16 10:35:00,557.54,557.78,557.26,557.52,1290.0,543.2288,543.4626,542.956,543.2093,1290.0
2024-08-16 10:40:00,557.7,557.88,557.13,557.51,5544.0,543.3847,543.5601,542.8293,543.1996,5544.0
2024-08-16 10:45:00,557.5,558.56,557.5,558.23,1761.0,543.1898,544.2226,543.1898,543.9011,1761.0
2024-08-16 10:50:00,558.23,558.54,558.22,558.31,1409.0,543.9011,544.2031,543.8914,543.979,1409.0
2024-08-16 10:55:00,558.48,558.58,557.91,558.42,5339.0,544.1447,544.2421,543.5893,544.0862,5339.0
2024-08-16 11:00:00,558.35,558.35,557.79,557.79,1691.0,544.018,544.018,543.4724,543.4724,1691.0
2024-08-16 11:05:00,557.63,557.66,557.0,557.02,2678.0,543.3165,543.3457,542.7027,542.7222,2678.0
2024-08-16 11:10:00,557.26,557.35,557.26,557.27,1000.0,542.956,543.0437,542.956,542.9657,1000.0
2024-08-16 11:15:00,557.28,558.07,557.11,557.93,2662.0,542.9755,543.7452,542.8098,543.6088,2662.0
2024-08-16 11:20:00,558.19,558.29,557.69,558.04,1926.0,543.8621,543.9596,543.375,543.716,1926.0
2024-08-16 11:25:00,558.13,558.52,557.86,558.52,5589.0,543.8037,544.1837,543.5406,544.1837,5589.0
2024-08-16 11:30:00,558.21,558.21,557.9,557.9,200.0,543.8816,543.8816,543.5796,543.5796,200.0
2024-08-16 11:35:00,557.79,557.91,557.22,557.59,2768.0,543.4724,543.5893,542.917,543.2775,2768.0
2024-08-16 11:40:00,557.4,557.79,557.39,557.62,1726.0,543.0924,543.4724,543.0827,543.3068,1726.0
2024-08-16 11:45:00,557.74,558.37,557.74,558.37,1136.0,543.4237,544.0375,543.4237,544.0375,1136.0
2024-08-16 11:50:00,558.34,558.52,558.28,558.4,2906.0,544.0083,544.1837,543.9498,544.0667,2906.0
2024-08-16 11:55:00,558.43,558.56,558.28,558.28,3060.0,544.096,544.2226,543.9498,543.9498,3060.0
2024-08-16 12:00:00,558.55,559.18,558.55,559.1,3577.0,544.2129,544.8267,544.2129,544.7488,3577.0
2024-08-16 12:05:00,559.01,559.01,558.86,558.94,1196.0,544.6611,544.6611,544.5149,544.5929,1196.0
2024-08-16 12:10:00,558.98,559.39,558.81,559.39,3200.0,544.6318,545.0313,544.4662,545.0313,3200.0
2024-08-16 12:15:00,559.3,559.41,559.15,559.34,839.0,544.9436,545.0508,544.7975,544.9826,839.0
2024-08-16 12:20:00,559.15,559.29,558.88,559.29,3078.0,544.7975,544.9339,544.5344,544.9339,3078.0
2024-08-16 12:25:00,559.06,559.06,558.93,558.93,1237.0,544.7098,544.7098,544.5831,544.5831,1237.0
2024-08-16 12:30:00,559.16,559.73,559.14,559.51,6026.0,544.8072,545.3626,544.7877,545.1482,6026.0
2024-08-16 12:35:00,559.89,560.01,559.35,559.64,5715.0,545.5185,545.6354,544.9923,545.2749,5715.0
2024-08-16 12:40:00,559.68,560.16,559.67,560.13,5412.0,545.3139,545.7816,545.3041,545.7523,5412.0
2024-08-16 12:45:00,560.44,560.7,560.44,560.7,2455.0,546.0544,546.3077,546.0544,546.3077,2455.0
2024-08-16 12:50:00,560.82,560.82,560.56,560.82,505.0,546.4246,546.4246,546.1713,546.4246,505.0
2024-08-16 12:55:00,560.78,560.84,560.7,560.7,700.0,546.3856,546.4441,546.3077,546.3077,700.0
2024-08-16 13:00:00,560.54,560.54,560.31,560.46,650.0,546.1518,546.1518,545.9277,546.0739,650.0
2024-08-16 13:05:00,560.67,560.78,560.51,560.68,2000.0,546.2785,546.3856,546.1226,546.2882,2000.0
2024-08-16 13:10:00,560.65,560.7,560.65,560.7,200.0,546.259,546.3077,546.259,546.3077,200.0
2024-08-16 13:15:00,560.59,560.59,560.52,560.52,225.0,546.2005,546.2005,546.1323,546.1323,225.0
2024-08-16 13:20:00,560.5,560.5,560.28,560.28,992.0,546.1128,546.1128,545.8985,545.8985,992.0
2024-08-16 13:25:00,560.17,560.49,560.17,560.49,563.0,545.7913,546.1031,545.7913,546.1031,563.0
2024-08-16 13:30:00,560.64,560.88,560.64,560.77,5168.0,546.2492,546.4831,546.2492,546.3759,5168.0
2024-08-16 13:35:00,560.97,561.05,560.75,560.75,1396.0,546.5708,546.6487,546.3564,546.3564,1396.0
2024-08-16 13:40:00,560.86,560.86,560.6,560.8,704.0,546.4636,546.4636,546.2103,546.4051,704.0
2024-08-16 13:45:00,560.66,560.66,560.37,560.37,1009.0,546.2687,546.2687,545.9862,545.9862,1009.0
2024-08-16 13:50:00,560.56,560.59,560.37,560.59,534.0,546.1713,546.2005,545.9862,546.2005,534.0
2024-08-16 13:55:00,560.57,560.99,560.57,560.75,1580.0,546.181,546.5902,546.181,546.3564,1580.0
2024-08-16 14:00:00,560.56,560.56,560.56,560.56,100.0,546.1713,546.1713,546.1713,546.1713,100.0
2024-08-16 14:05:00,560.75,561.16,560.69,561.16,1053.0,546.3564,546.7559,546.2979,546.7559,1053.0
2024-08-16 14:10:00,561.11,561.11,560.69,560.69,6427.0,546.7072,546.7072,546.2979,546.2979,6427.0
2024-08-16 14:15:00,560.95,561.2,560.76,560.95,13125.0,546.5513,546.7949,546.3662,546.5513,13125.0
2024-08-16 14:20:00,560.76,561.13,560.41,560.41,6053.0,546.3662,546.7267,546.0251,546.0251,6053.0
2024-08-16 14:25:00,560.25,560.64,560.03,560.63,2140.0,545.8692,546.2492,545.6549,546.2395,2140.0
2024-08-16 14:30:00,560.5,560.72,560.45,560.71,1283.0,546.1128,546.3272,546.0641,546.3174,1283.0
2024-08-16 14:35:00,560.71,560.85,560.56,560.57,720.0,546.3174,546.4538,546.1713,546.181,720.0
2024-08-16 14:40:00,560.68,560.79,560.39,560.39,1502.0,546.2882,546.3954,546.0057,546.0057,1502.0
2024-08-16 14:45:00,560.49,560.63,560.44,560.63,1351.0,546.1031,546.2395,546.0544,546.2395,1351.0
2024-08-16 14:50:00,560.66,560.83,560.6,560.83,3209.0,546.2687,546.4344,546.2103,546.4344,3209.0
2024-08-16 14:55:00,560.74,560.88,560.56,560.57,2133.0,546.3467,546.4831,546.1713,546.181,2133.0
2024-08-16 15:00:00,560.67,560.8,560.58,560.58,300.0,546.2785,546.4051,546.1908,546.1908,300.0
2024-08-16 15:05:00,560.58,560.7,560.37,560.43,1723.0,546.1908,546.3077,545.9862,546.0446,1723.0
2024-08-16 15:10:00,560.5,560.72,560.36,560.72,1988.0,546.1128,546.3272,545.9764,546.3272,1988.0
2024-08-16 15:15:00,560.71,560.9,560.61,560.61,2576.0,546.3174,546.5026,546.22,546.22,2576.0
2024-08-16 15:20:00,560.61,560.86,560.57,560.67,2802.0,546.22,546.4636,546.181,546.2785,2802.0
2024-08-16 15:25:00,560.66,561.03,560.59,560.6,5356.0,546.2687,546.6292,546.2005,546.2103,5356.0
2024-08-16 15:30:00,560.43,560.64,560.19,560.57,3657.0,546.0446,546.2492,545.8108,546.181,3657.0
2024-08-16 15:35:00,560.6,560.79,560.33,560.33,2919.0,546.2103,546.3954,545.9472,545.9472,2919.0
2024-08-16 15:40:00,560.28,560.85,560.28,560.51,4695.0,545.8985,546.4538,545.8985,546.1226,4695.0
2024-08-16 15:45:00,560.39,560.9,560.31,560.48,6764.0,546.0057,546.5026,545.9277,546.0933,6764.0
2024-08-16 15:50:00,560.36,560.66,559.23,560.22,8791.0,545.9764,546.2687,544.8754,545.84,8791.0
2024-08-16 15:55:00,560.11,560.36,559.64,560.04,33247.0,545.7328,545.9764,545.2749,545.6646,33247.0
2024-08-19 09:30:00,555.32,559.51,555.25,558.52,37770.0,541.0658,545.1482,540.9976,544.1837,37770.0
2024-08-19 09:35:00,558.22,559.77,557.91,558.57,8804.0,543.8914,545.4016,543.5893,544.2324,8804.0
2024-08-19 09:40:00,558.87,559.06,557.94,558.74,7169.0,544.5247,544.7098,543.6185,544.398,7169.0
2024-08-19 09:45:00,559.47,560.47,559.03,559.03,3793.0,545.1093,546.0836,544.6806,544.6806,3793.0
2024-08-19 09:50:00,559.09,559.61,558.51,559.61,1757.0,544.739,545.2457,544.1739,545.2457,1757.0
2024-08-19 09:55:00,559.06,560.65,558.99,560.18,4075.0,544.7098,546.259,544.6416,545.801,4075.0
2024-08-19 10:00:00,560.59,561.0,560.0,560.54,4346.0,546.2005,546.6,545.6257,546.1518,4346.0
2024-08-19 10:05:00,560.42,561.08,560.0,560.56,6844.0,546.0349,546.6779,545.6257,546.1713,6844.0
2024-08-19 10:10:00,560.44,560.51,559.26,559.26,2907.0,546.0544,546.1226,544.9047,544.9047,2907.0
2024-08-19 10:15:00,559.75,560.53,559.5,560.52,6305.0,545.3821,546.1421,545.1385,546.1323,6305.0
2024-08-19 10:20:00,560.84,560.84,559.48,560.06,1351.0,546.4441,546.4441,545.119,545.6841,1351.0
2024-08-19 10:25:00,560.52,560.56,560.09,560.56,3843.0,546.1323,546.1713,545.7134,546.1713,3843.0
2024-08-19 10:30:00,560.01,561.16,559.88,560.52,6000.0,545.6354,546.7559,545.5087,546.1323,6000.0
2024-08-19 10:35:00,561.05,562.02,561.05,561.95,8128.0,546.6487,547.5938,546.6487,547.5256,8128.0
2024-08-19 10:40:00,561.94,562.76,561.86,562.46,2017.0,547.5159,548.3148,547.4379,548.0225,2017.0
2024-08-19 10:45:00,562.5,562.5,561.87,562.04,2673.0,548.0615,548.0615,547.4477,547.6133,2673.0
2024-08-19 10:50:00,561.63,562.2,561.52,561.72,2178.0,547.2138,547.7692,547.1066,547.3015,2178.0
2024-08-19 10:55:00,561.78,561.96,561.34,561.54,900.0,547.36,547.5354,546.9313,547.1261,900.0
2024-08-19 11:00:00,561.32,561.51,560.78,560.78,1920.0,546.9118,547.0969,546.3856,546.3856,1920.0
2024-08-19 11:05:00,560.33,560.98,560.11,560.11,3279.0,545.9472,546.5805,545.7328,545.7328,3279.0
2024-08-19 11:10:00,560.04,560.14,559.66,559.74,8224.0,545.6646,545.7621,545.2944,545.3723,8224.0
2024-08-19 11:15:00,559.84,559.84,559.4,559.79,2758.0,545.4698,545.4698,545.0411,545.4211,2758.0
2024-08-19 11:20:00,559.44,559.55,559.17,559.18,1610.0,545.08,545.1872,544.817,544.8267,1610.0
2024-08-19 11:25:00,559.26,559.29,558.66,559.03,3526.0,544.9047,544.9339,544.3201,544.6806,3526.0
2024-08-19 11:30:00,559.0,559.49,558.72,559.08,3742.0,544.6513,545.1288,544.3785,544.7293,3742.0
2024-08-19 11:35:00,558.92,558.92,558.44,558.65,1680.0,544.5734,544.5734,544.1057,544.3103,1680.0
2024-08-19 11:40:00,558.64,559.0,558.6,558.82,2151.0,544.3006,544.6513,544.2616,544.4759,2151.0
2024-08-19 11:45:00,558.98,559.03,558.37,558.71,2485.0,544.6318,544.6806,544.0375,544.3688,2485.0
2024-08-19 11:50:00,558.72,559.25,558.42,559.2,1230.0,544.3785,544.8949,544.0862,544.8462,1230.0
2024-08-19 11:55:00,559.36,559.61,558.93,559.46,2541.0,545.0021,545.2457,544.5831,545.0995,2541.0
2024-08-19 12:00:00,559.11,559.46,559.08,559.14,1821.0,544.7585,545.0995,544.7293,544.7877,1821.0
2024-08-19 12:05:00,559.18,559.67,558.86,559.67,1342.0,544.8267,545.3041,544.5149,545.3041,1342.0
2024-08-19 12:10:00,559.81,559.97,559.62,559.97,1286.0,545.4405,545.5964,545.2554,545.5964,1286.0
2024-08-19 12:15:00,559.99,559.99,559.78,559.81,600.0,545.6159,545.6159,545.4113,545.4405,600.0
2024-08-19 12:20:00,559.81,559.95,559.78,559.82,1000.0,545.4405,545.5769,545.4113,545.4503,1000.0
2024-08-19 12:25:00,559.65,559.9,559.65,559.83,789.0,545.2846,545.5282,545.2846,545.46,789.0
2024-08-19 12:30:00,559.91,560.25,559.88,560.15,3210.0,545.538,545.8692,545.5087,545.7718,3210.0
2024-08-19 12:35:00,560.14,560.15,559.94,559.97,604.0,545.7621,545.7718,545.5672,545.5964,604.0
2024-08-19 12:40:00,560.07,560.29,559.91,560.09,900.0,545.6939,545.9082,545.538,545.7134,900.0
2024-08-19 12:45:00,560.08,560.08,559.63,559.63,880.0,545.7036,545.7036,545.2652,545.2652,880.0
2024-08-19 12:50:00,559.86,560.1,559.86,559.98,1059.0,545.4893,545.7231,545.4893,545.6062,1059.0
2024-08-19 12:55:00,559.86,560.5,559.66,560.5,2241.0,545.4893,546.1128,545.2944,546.1128,2241.0
2024-08-19 13:00:00,560.17,560.73,559.4,559.42,1461.0,545.7913,546.3369,545.0411,545.0605,1461.0
2024-08-19 13:05:00,560.05,560.17,559.82,559.82,2852.0,545.6744,545.7913,545.4503,545.4503,2852.0
2024-08-19 13:10:00,559.82,560.23,559.46,559.46,1587.0,545.4503,545.8498,545.0995,545.0995,1587.0
2024-08-19 13:15:00,559.69,560.22,559.67,559.89,900.0,545.3236,545.84,545.3041,545.5185,900.0
2024-08-19 13:20:00,559.68,559.86,559.52,559.64,1057.0,545.3139,545.4893,545.158,545.2749,1057.0
2024-08-19 13:25:00,559.99,559.99,559.33,559.64,2014.0,545.6159,545.6159,544.9729,545.2749,2014.0
2024-08-19 13:30:00,559.55,559.8,559.26,559.69,3440.0,545.1872,545.4308,544.9047,545.3236,3440.0
2024-08-19 13:35:00,559.7,559.86,559.7,559.78,741.0,545.3334,545.4893,545.3334,545.4113,741.0
2024-08-19 13:40:00,559.77,559.9,559.17,559.24,3377.0,545.4016,545.5282,544.817,544.8852,3377.0
2024-08-19 13:45:00,559.46,559.66,559.37,559.54,1864.0,545.0995,545.2944,545.0118,545.1775,1864.0
2024-08-19 13:50:00,559.47,559.5,559.2,559.5,700.0,545.1093,545.1385,544.8462,545.1385,700.0
2024-08-19 13:55:00,559.72,559.77,559.49,559.5,852.0,545.3528,545.4016,545.1288,545.1385,852.0
2024-08-19 14:00:00,559.24,559.62,558.96,558.96,1715.0,544.8852,545.2554,544.6124,544.6124,1715.0
2024-08-19 14:05:00,559.06,559.06,558.0,558.0,1936.0,544.7098,544.7098,543.677,543.677,1936.0
2024-08-19 14:10:00,558.3,558.55,558.2,558.37,1151.0,543.9693,544.2129,543.8719,544.0375,1151.0
2024-08-19 14:15:00,558.37,558.96,558.36,558.96,1174.0,544.0375,544.6124,544.0278,544.6124,1174.0
2024-08-19 14:20:00,559.11,559.11,558.55,558.56,983.0,544.7585,544.7585,544.2129,544.2226,983.0
2024-08-19 14:25:00,558.77,558.77,558.08,558.08,3762.0,544.4272,544.4272,543.7549,543.7549,3762.0
2024-08-19 14:30:00,558.21,558.52,558.15,558.36,3288.0,543.8816,544.1837,543.8231,544.0278,3288.0
2024-08-19 14:35:00,558.36,558.48,558.25,558.4,1826.0,544.0278,544.1447,543.9206,544.0667,1826.0
2024-08-19 14:40:00,558.46,559.11,558.37,558.88,3145.0,544.1252,544.7585,544.0375,544.5344,3145.0
2024-08-19 14:45:00,558.79,559.03,558.52,558.74,2039.0,544.4467,544.6806,544.1837,544.398,2039.0
2024-08-19 14:50:00,558.85,558.85,558.62,558.72,2926.0,544.5052,544.5052,544.2811,544.3785,2926.0
2024-08-19 14:55:00,558.86,559.0,558.78,558.83,2174.0,544.5149,544.6513,544.437,544.4857,2174.0
2024-08-19 15:00:00,558.84,558.84,558.31,558.32,1119.0,544.4954,544.4954,543.979,543.9888,1119.0
2024-08-19 15:05:00,558.32,558.57,558.04,558.47,2382.0,543.9888,544.2324,543.716,544.1349,2382.0
2024-08-19 15:10:00,558.42,558.58,558.27,558.27,2286.0,544.0862,544.2421,543.9401,543.9401,2286.0
2024-08-19 15:15:00,558.34,558.35,558.0,558.35,2622.0,544.0083,544.018,543.677,544.018,2622.0
2024-08-19 15:20:00,558.33,558.33,557.9,558.07,2455.0,543.9985,543.9985,543.5796,543.7452,2455.0
2024-08-19 15:25:00,558.14,558.23,557.8,557.83,1704.0,543.8134,543.9011,543.4821,543.5114,1704.0
2024-08-19 15:30:00,558.07,558.22,557.92,557.97,5321.0,543.7452,543.8914,543.5991,543.6478,5321.0
2024-08-19 15:35:00,557.97,558.45,557.96,558.45,10643.0,543.6478,544.1154,543.638,544.1154,10643.0
2024-08-19 15:40:00,558.39,558.69,558.28,558.64,5590.0,544.057,544.3493,543.9498,544.3006,5590.0
2024-08-19 15:45:00,558.52,558.77,558.28,558.69,8290.0,544.1837,544.4272,543.9498,544.3493,8290.0
2024-08-19 15:50:00,558.6,558.6,557.35,557.52,11103.0,544.2616,544.2616,543.0437,543.2093,11103.0
2024-08-19 15:55:00,557.41,558.52,557.01,558.08,41727.0,543.1021,544.1837,542.7124,543.7549,41727.0
2024-08-20 09:30:00,557.97,558.9,556.71,556.71,18076.0,543.6478,544.5539,542.4201,542.4201,18076.0
2024-08-20 09:35:00,557.1,558.49,556.09,556.79,5630.0,542.8001,544.1544,541.816,542.4981,5630.0
2024-08-20 09:40:00,557.0,557.16,555.7,555.7,5014.0,542.7027,542.8586,541.436,541.436,5014.0
2024-08-20 09:45:00,556.44,556.44,554.03,554.48,11369.0,542.157,542.157,539.8089,540.2474,11369.0
2024-08-20 09:50:00,554.7,555.25,551.08,552.87,44304.0,540.4617,540.9976,536.9346,538.6787,44304.0
2024-08-20 09:55:00,552.39,552.84,550.96,552.51,17065.0,538.211,538.6494,536.8177,538.3279,17065.0
2024-08-20 10:00:00,552.52,554.6,552.5,554.4,5773.0,538.3377,540.3643,538.3182,540.1694,5773.0
2024-08-20 10:05:00,553.92,554.95,553.57,553.88,3810.0,539.7017,540.7053,539.3607,539.6628,3810.0
2024-08-20 10:10:00,553.58,554.66,553.58,554.15,4867.0,539.3705,540.4227,539.3705,539.9258,4867.0
2024-08-20 10:15:00,554.43,554.78,553.6,554.42,4928.0,540.1986,540.5397,539.3899,540.1889,4928.0
2024-08-20 10:20:00,554.42,554.65,553.24,554.52,5753.0,540.1889,540.413,539.0392,540.2863,5753.0
2024-08-20 10:25:00,554.25,555.01,553.82,554.06,2494.0,540.0233,540.7637,539.6043,539.8381,2494.0
2024-08-20 10:30:00,553.81,554.54,553.51,553.79,2698.0,539.5945,540.3058,539.3022,539.5751,2698.0
2024-08-20 10:35:00,554.52,554.52,553.32,554.0,3774.0,540.2863,540.2863,539.1171,539.7797,3774.0
2024-08-20 10:40:00,553.49,554.63,553.49,553.8,2281.0,539.2828,540.3935,539.2828,539.5848,2281.0
2024-08-20 10:45:00,553.89,554.38,553.59,553.75,4343.0,539.6725,540.1499,539.3802,539.5361,4343.0
2024-08-20 10:50:00,553.45,553.81,553.2,553.76,3707.0,539.2438,539.5945,539.0002,539.5458,3707.0
2024-08-20 10:55:00,553.83,554.05,553.72,554.05,1852.0,539.614,539.8284,539.5069,539.8284,1852.0
2024-08-20 11:00:00,554.22,554.3,553.72,553.8,3443.0,539.994,540.072,539.5069,539.5848,3443.0
2024-08-20 11:05:00,553.81,554.31,553.78,554.18,2403.0,539.5945,540.0817,539.5653,539.9551,2403.0
2024-08-20 11:10:00,554.19,554.19,553.62,553.62,1667.0,539.9648,539.9648,539.4094,539.4094,1667.0
2024-08-20 11:15:00,553.6,554.17,553.6,553.81,3109.0,539.3899,539.9453,539.3899,539.5945,3109.0
2024-08-20 11:20:00,553.96,553.96,553.1,553.13,3354.0,539.7407,539.7407,538.9028,538.932,3354.0
2024-08-20 11:25:00,552.63,553.43,552.08,553.43,3836.0,538.4448,539.2243,537.909,539.2243,3836.0
2024-08-20 11:30:00,553.48,553.82,552.88,553.76,2159.0,539.273,539.6043,538.6884,539.5458,2159.0
2024-08-20 11:35:00,553.86,553.86,553.5,553.74,2097.0,539.6433,539.6433,539.2925,539.5263,2097.0
2024-08-20 11:40:00,553.9,554.23,553.86,554.23,1832.0,539.6822,540.0038,539.6433,540.0038,1832.0
2024-08-20 11:45:00,554.47,554.54,554.15,554.53,2964.0,540.2376,540.3058,539.9258,540.2961,2964.0
2024-08-20 11:50:00,554.61,555.02,554.58,554.94,4503.0,540.374,540.7735,540.3448,540.6955,4503.0
2024-08-20 11:55:00,555.21,555.66,555.21,555.65,811.0,540.9586,541.3971,540.9586,541.3873,811.0
2024-08-20 12:00:00,555.65,556.0,555.5,556.0,2686.0,541.3873,541.7283,541.2412,541.7283,2686.0
2024-08-20 12:05:00,556.06,556.7,556.02,556.7,4090.0,541.7868,542.4104,541.7478,542.4104,4090.0
2024-08-20 12:10:00,556.58,557.63,556.58,557.63,4764.0,542.2934,543.3165,542.2934,543.3165,4764.0
2024-08-20 12:15:00,557.32,557.43,556.53,556.59,3622.0,543.0145,543.1216,542.2447,542.3032,3622.0
2024-08-20 12:20:00,556.72,557.13,556.72,556.8,703.0,542.4299,542.8293,542.4299,542.5078,703.0
2024-08-20 12:25:00,557.29,557.43,556.95,557.33,935.0,542.9852,543.1216,542.6539,543.0242,935.0
2024-08-20 12:30:00,557.16,557.18,556.6,557.09,1251.0,542.8586,542.878,542.3129,542.7904,1251.0
2024-08-20 12:35:00,556.74,557.29,556.74,557.09,1421.0,542.4493,542.9852,542.4493,542.7904,1421.0
2024-08-20 12:40:00,557.26,557.29,556.97,556.97,507.0,542.956,542.9852,542.6734,542.6734,507.0
2024-08-20 12:45:00,556.88,557.26,556.86,557.02,1776.0,542.5857,542.956,542.5663,542.7222,1776.0
2024-08-20 12:50:00,557.25,557.91,557.22,557.22,4031.0,542.9462,543.5893,542.917,542.917,4031.0
2024-08-20 12:55:00,557.23,557.53,557.23,557.52,900.0,542.9268,543.2191,542.9268,543.2093,900.0
2024-08-20 13:00:00,557.41,557.41,556.95,556.96,1718.0,543.1021,543.1021,542.6539,542.6637,1718.0
2024-08-20 13:05:00,557.05,557.15,556.82,557.15,800.0,542.7514,542.8488,542.5273,542.8488,800.0
2024-08-20 13:10:00,557.31,557.31,556.75,556.76,1288.0,543.0047,543.0047,542.4591,542.4688,1288.0
2024-08-20 13:15:00,556.73,556.9,556.73,556.86,850.0,542.4396,542.6052,542.4396,542.5663,850.0
2024-08-20 13:20:00,556.64,556.86,556.64,556.79,963.0,542.3519,542.5663,542.3519,542.4981,963.0
2024-08-20 13:25:00,556.59,556.59,555.98,555.98,1142.0,542.3032,542.3032,541.7088,541.7088,1142.0
2024-08-20 13:30:00,556.53,556.53,555.91,555.91,869.0,542.2447,542.2447,541.6406,541.6406,869.0
2024-08-20 13:35:00,555.65,555.65,555.07,555.51,3006.0,541.3873,541.3873,540.8222,541.2509,3006.0
2024-08-20 13:40:00,555.4,555.53,554.38,554.92,10063.0,541.1437,541.2704,540.1499,540.6761,10063.0
2024-08-20 13:45:00,554.92,555.19,554.25,555.19,3583.0,540.6761,540.9391,540.0233,540.9391,3583.0
2024-08-20 13:50:00,555.0,555.23,554.78,554.98,9524.0,540.754,540.9781,540.5397,540.7345,9524.0
2024-08-20 13:55:00,555.26,555.53,554.72,555.14,2366.0,541.0073,541.2704,540.4812,540.8904,2366.0
2024-08-20 14:00:00,555.1,555.33,554.75,555.07,6468.0,540.8514,541.0755,540.5104,540.8222,6468.0
2024-08-20 14:05:00,555.06,555.51,555.05,555.5,2315.0,540.8125,541.2509,540.8027,541.2412,2315.0
2024-08-20 14:10:00,555.51,555.63,555.22,555.37,6288.0,541.2509,541.3678,540.9684,541.1145,6288.0
2024-08-20 14:15:00,555.25,555.59,555.25,555.35,1400.0,540.9976,541.3289,540.9976,541.095,1400.0
2024-08-20 14:20:00,555.25,555.88,555.25,555.88,1029.0,540.9976,541.6114,540.9976,541.6114,1029.0
2024-08-20 14:25:00,555.88,556.2,555.64,556.2,2611.0,541.6114,541.9232,541.3776,541.9232,2611.0
2024-08-20 14:30:00,556.09,556.26,556.08,556.2,558.0,541.816,541.9817,541.8063,541.9232,558.0
2024-08-20 14:35:00,556.22,556.49,556.14,556.49,552.0,541.9427,542.2058,541.8647,542.2058,552.0
2024-08-20 14:40:00,556.1,556.5,556.0,556.04,3100.0,541.8258,542.2155,541.7283,541.7673,3100.0
2024-08-20 14:45:00,556.05,556.46,555.94,556.45,1980.0,541.7771,542.1765,541.6699,542.1668,1980.0
2024-08-20 14:50:00,556.62,556.8,556.35,556.65,2641.0,542.3324,542.5078,542.0694,542.3617,2641.0
2024-08-20 14:55:00,556.75,556.75,556.58,556.58,2000.0,542.4591,542.4591,542.2934,542.2934,2000.0
2024-08-20 15:00:00,556.61,556.75,556.47,556.58,1986.0,542.3227,542.4591,542.1863,542.2934,1986.0
2024-08-20 15:05:00,556.75,556.89,556.75,556.81,1043.0,542.4591,542.5955,542.4591,542.5175,1043.0
2024-08-20 15:10:00,556.93,557.25,556.82,556.93,2753.0,542.6345,542.9462,542.5273,542.6345,2753.0
2024-08-20 15:15:00,556.94,557.03,556.87,557.03,1209.0,542.6442,542.7319,542.576,542.7319,1209.0
2024-08-20 15:20:00,556.98,557.02,556.77,556.77,1952.0,542.6832,542.7222,542.4786,542.4786,1952.0
2024-08-20 15:25:00,556.52,556.82,556.42,556.58,1956.0,542.235,542.5273,542.1376,542.2934,1956.0
2024-08-20 15:30:00,556.62,557.04,556.6,556.81,1916.0,542.3324,542.7416,542.3129,542.5175,1916.0
2024-08-20 15:35:00,556.81,557.15,556.81,556.82,1986.0,542.5175,542.8488,542.5175,542.5273,1986.0
2024-08-20 15:40:00,556.49,556.8,556.41,556.46,2629.0,542.2058,542.5078,542.1278,542.1765,2629.0
2024-08-20 15:45:00,556.27,557.04,556.27,557.04,5007.0,541.9914,542.7416,541.9914,542.7416,5007.0
2024-08-20 15:50:00,557.13,557.23,556.71,556.81,5025.0,542.8293,542.9268,542.4201,542.5175,5025.0
2024-08-20 15:55:00,556.99,557.32,556.72,557.01,27162.0,542.6929,543.0145,542.4299,542.7124,27162.0
2024-08-21 09:30:00,558.38,559.99,557.65,559.36,44215.0,544.0472,545.6159,543.336,545.0021,44215.0
2024-08-21 09:35:00,559.38,559.98,557.68,559.24,16449.0,545.0216,545.6062,543.3652,544.8852,16449.0
2024-08-21 09:40:00,559.25,559.63,557.11,557.95,6757.0,544.8949,545.2652,542.8098,543.6283,6757.0
2024-08-21 09:45:00,557.95,558.07,557.42,557.45,3705.0,543.6283,543.7452,543.1119,543.1411,3705.0
2024-08-21 09:50:00,557.39,558.54,557.39,558.16,2956.0,543.0827,544.2031,543.0827,543.8329,2956.0
2024-08-21 09:55:00,557.74,558.22,557.74,557.89,1794.0,543.4237,543.8914,543.4237,543.5698,1794.0
2024-08-21 10:00:00,557.94,557.94,557.11,557.2,2639.0,543.6185,543.6185,542.8098,542.8975,2639.0
2024-08-21 10:05:00,557.4,558.2,557.19,558.2,4699.0,543.0924,543.8719,542.8878,543.8719,4699.0
2024-08-21 10:10:00,557.62,557.79,557.18,557.47,4465.0,543.3068,543.4724,542.878,543.1606,4465.0
2024-08-21 10:15:00,557.63,557.73,556.95,557.14,1740.0,543.3165,543.4139,542.6539,542.8391,1740.0
2024-08-21 10:20:00,557.14,557.15,556.9,557.12,1227.0,542.8391,542.8488,542.6052,542.8196,1227.0
2024-08-21 10:25:00,557.12,557.69,557.12,557.69,2602.0,542.8196,543.375,542.8196,543.375,2602.0
2024-08-21 10:30:00,557.05,557.48,556.75,556.99,7343.0,542.7514,543.1703,542.4591,542.6929,7343.0
2024-08-21 10:35:00,557.11,557.2,557.04,557.17,964.0,542.8098,542.8975,542.7416,542.8683,964.0
2024-08-21 10:40:00,557.33,557.35,557.21,557.29,2346.0,543.0242,543.0437,542.9073,542.9852,2346.0
2024-08-21 10:45:00,557.18,557.18,556.76,556.76,1125.0,542.878,542.878,542.4688,542.4688,1125.0
2024-08-21 10:50:00,556.59,556.64,556.24,556.54,2645.0,542.3032,542.3519,541.9622,542.2545,2645.0
2024-08-21 10:55:00,556.76,557.0,556.76,556.98,2841.0,542.4688,542.7027,542.4688,542.6832,2841.0
2024-08-21 11:00:00,556.98,557.15,556.62,556.94,3002.0,542.6832,542.8488,542.3324,542.6442,3002.0
2024-08-21 11:05:00,556.94,557.06,556.66,556.75,1501.0,542.6442,542.7611,542.3714,542.4591,1501.0
2024-08-21 11:10:00,557.02,557.37,556.81,556.94,2863.0,542.7222,543.0632,542.5175,542.6442,2863.0
2024-08-21 11:15:00,557.01,557.22,556.65,557.22,2475.0,542.7124,542.917,542.3617,542.917,2475.0
2024-08-21 11:20:00,557.22,557.74,557.13,557.3,6629.0,542.917,543.4237,542.8293,542.995,6629.0
2024-08-21 11:25:00,557.2,558.05,557.2,557.78,2992.0,542.8975,543.7257,542.8975,543.4626,2992.0
2024-08-21 11:30:00,557.62,557.91,557.62,557.78,600.0,543.3068,543.5893,543.3068,543.4626,600.0
2024-08-21 11:35:00,557.53,557.95,557.5,557.81,3375.0,543.2191,543.6283,543.1898,543.4919,3375.0
2024-08-21 11:40:00,557.69,557.82,557.44,557.45,1533.0,543.375,543.5016,543.1314,543.1411,1533.0
2024-08-21 11:45:00,557.42,557.69,556.91,556.92,1428.0,543.1119,543.375,542.615,542.6247,1428.0
2024-08-21 11:50:00,556.98,557.01,556.3,556.3,3938.0,542.6832,542.7124,542.0206,542.0206,3938.0
2024-08-21 11:55:00,556.62,556.62,555.99,556.32,1738.0,542.3324,542.3324,541.7186,542.0401,1738.0
2024-08-21 12:00:00,556.31,556.31,555.72,556.06,3194.0,542.0304,542.0304,541.4555,541.7868,3194.0
2024-08-21 12:05:00,556.04,556.28,555.75,555.81,4286.0,541.7673,542.0011,541.4848,541.5432,4286.0
2024-08-21 12:10:00,556.04,556.43,555.86,556.04,9884.0,541.7673,542.1473,541.5919,541.7673,9884.0
2024-08-21 12:15:00,556.1,556.31,555.97,555.97,2658.0,541.8258,542.0304,541.6991,541.6991,2658.0
2024-08-21 12:20:00,556.03,556.49,555.98,556.49,2126.0,541.7576,542.2058,541.7088,542.2058,2126.0
2024-08-21 12:25:00,556.33,556.68,556.33,556.46,2370.0,542.0499,542.3909,542.0499,542.1765,2370.0
2024-08-21 12:30:00,556.5,556.62,556.42,556.43,1373.0,542.2155,542.3324,542.1376,542.1473,1373.0
2024-08-21 12:35:00,556.45,556.76,556.45,556.5,1100.0,542.1668,542.4688,542.1668,542.2155,1100.0
2024-08-21 12:40:00,556.61,556.79,556.61,556.65,2136.0,542.3227,542.4981,542.3227,542.3617,2136.0
2024-08-21 12:45:00,556.65,556.77,556.65,556.73,708.0,542.3617,542.4786,542.3617,542.4396,708.0
2024-08-21 12:50:00,556.86,557.41,556.86,557.1,1872.0,542.5663,543.1021,542.5663,542.8001,1872.0
2024-08-21 12:55:00,557.03,557.03,556.98,556.98,499.0,542.7319,542.7319,542.6832,542.6832,499.0
2024-08-21 13:00:00,557.01,557.19,556.89,556.89,1200.0,542.7124,542.8878,542.5955,542.5955,1200.0
2024-08-21 13:05:00,557.0,557.15,556.93,556.93,1732.0,542.7027,542.8488,542.6345,542.6345,1732.0
2024-08-21 13:10:00,556.94,557.15,556.86,557.0,1199.0,542.6442,542.8488,542.5663,542.7027,1199.0
2024-08-21 13:15:00,557.08,557.14,556.94,557.0,1966.0,542.7806,542.8391,542.6442,542.7027,1966.0
2024-08-21 13:20:00,557.13,557.23,557.01,557.01,4225.0,542.8293,542.9268,542.7124,542.7124,4225.0
2024-08-21 13:25:00,557.01,557.24,557.01,557.21,1734.0,542.7124,542.9365,542.7124,542.9073,1734.0
2024-08-21 13:30:00,557.19,557.27,556.88,557.14,2868.0,542.8878,542.9657,542.5857,542.8391,2868.0
2024-08-21 13:35:00,557.0,557.0,556.82,556.82,639.0,542.7027,542.7027,542.5273,542.5273,639.0
2024-08-21 13:40:00,556.77,556.96,556.62,556.62,1558.0,542.4786,542.6637,542.3324,542.3324,1558.0
2024-08-21 13:45:00,556.63,556.67,556.63,556.67,200.0,542.3422,542.3811,542.3422,542.3811,200.0
2024-08-21 13:50:00,556.97,557.24,556.95,557.0,8928.0,542.6734,542.9365,542.6539,542.7027,8928.0
2024-08-21 13:55:00,557.0,557.23,556.55,556.62,2600.0,542.7027,542.9268,542.2642,542.3324,2600.0
2024-08-21 14:00:00,556.71,556.84,555.69,555.69,21253.0,542.4201,542.5468,541.4263,541.4263,21253.0
2024-08-21 14:05:00,555.83,555.98,555.31,555.98,17315.0,541.5627,541.7088,541.056,541.7088,17315.0
2024-08-21 14:10:00,555.86,555.99,555.31,555.31,1100.0,541.5919,541.7186,541.056,541.056,1100.0
2024-08-21 14:15:00,555.59,555.59,555.0,555.14,2652.0,541.3289,541.3289,540.754,540.8904,2652.0
2024-08-21 14:20:00,555.15,555.35,554.72,554.79,6680.0,540.9002,541.095,540.4812,540.5494,6680.0
2024-08-21 14:25:00,555.04,555.45,555.03,555.31,5112.0,540.793,541.1925,540.7832,541.056,5112.0
2024-08-21 14:30:00,555.22,555.58,555.16,555.28,3265.0,540.9684,541.3191,540.9099,541.0268,3265.0
2024-08-21 14:35:00,555.19,555.25,554.9,555.05,913.0,540.9391,540.9976,540.6566,540.8027,913.0
2024-08-21 14:40:00,555.04,555.04,554.73,554.97,4544.0,540.793,540.793,540.4909,540.7248,4544.0
2024-08-21 14:45:00,554.92,555.55,554.91,555.49,3533.0,540.6761,541.2899,540.6663,541.2314,3533.0
2024-08-21 14:50:00,555.43,555.43,554.91,555.13,2923.0,541.173,541.173,540.6663,540.8807,2923.0
2024-08-21 14:55:00,555.13,555.34,555.11,555.21,3997.0,540.8807,541.0853,540.8612,540.9586,3997.0
2024-08-21 15:00:00,555.1,555.25,554.86,555.02,5367.0,540.8514,540.9976,540.6176,540.7735,5367.0
2024-08-21 15:05:00,555.0,555.02,554.84,554.88,3178.0,540.754,540.7735,540.5981,540.6371,3178.0
2024-08-21 15:10:00,554.86,554.96,554.79,554.79,2385.0,540.6176,540.715,540.5494,540.5494,2385.0
2024-08-21 15:15:00,554.9,555.02,554.71,554.8,5061.0,540.6566,540.7735,540.4714,540.5591,5061.0
2024-08-21 15:20:00,554.8,554.8,554.48,554.57,1965.0,540.5591,540.5591,540.2474,540.335,1965.0
2024-08-21 15:25:00,554.41,554.76,554.32,554.62,5857.0,540.1791,540.5202,540.0915,540.3838,5857.0
2024-08-21 15:30:00,554.86,554.94,554.28,554.41,4937.0,540.6176,540.6955,540.0525,540.1791,4937.0
2024-08-21 15:35:00,554.41,554.75,554.38,554.55,4710.0,540.1791,540.5104,540.1499,540.3156,4710.0
2024-08-21 15:40:00,554.53,554.78,554.44,554.5,6470.0,540.2961,540.5397,540.2084,540.2668,6470.0
2024-08-21 15:45:00,554.49,554.53,553.62,553.85,8022.0,540.2571,540.2961,539.4094,539.6335,8022.0
2024-08-21 15:50:00,553.84,554.31,553.39,553.72,18876.0,539.6238,540.0817,539.1853,539.5069,18876.0
2024-08-21 15:55:00,553.72,554.2,553.31,553.79,70751.0,539.5069,539.9745,539.1074,539.5751,70751.0
2024-08-22 09:30:00,554.18,556.01,554.18,554.72,15469.0,539.9551,541.7381,539.9551,540.4812,15469.0
2024-08-22 09:35:00,555.0,555.24,554.18,554.42,3176.0,540.754,540.9878,539.9551,540.1889,3176.0
2024-08-22 09:40:00,554.95,555.31,554.19,555.2,21748.0,540.7053,541.056,539.9648,540.9489,21748.0
2024-08-22 09:45:00,555.08,556.0,553.56,553.86,22957.0,540.832,541.7283,539.351,539.6433,22957.0
2024-08-22 09:50:00,553.92,554.25,553.27,553.76,3166.0,539.7017,540.0233,539.0684,539.5458,3166.0
2024-08-22 09:55:00,553.4,554.25,553.27,554.18,2000.0,539.1951,540.0233,539.0684,539.9551,2000.0
2024-08-22 10:00:00,554.35,554.36,553.93,554.16,3043.0,540.1207,540.1304,539.7115,539.9356,3043.0
2024-08-22 10:05:00,554.02,554.94,553.76,554.9,5091.0,539.7992,540.6955,539.5458,540.6566,5091.0
2024-08-22 10:10:00,554.96,554.96,554.46,554.46,1400.0,540.715,540.715,540.2279,540.2279,1400.0
2024-08-22 10:15:00,554.99,555.32,554.94,554.96,3239.0,540.7443,541.0658,540.6955,540.715,3239.0
2024-08-22 10:20:00,555.29,555.41,555.28,555.35,1113.0,541.0366,541.1535,541.0268,541.095,1113.0
2024-08-22 10:25:00,555.42,555.58,554.87,555.27,4197.0,541.1632,541.3191,540.6273,541.0171,4197.0
2024-08-22 10:30:00,555.25,556.42,555.24,556.11,2767.0,540.9976,542.1376,540.9878,541.8355,2767.0
2024-08-22 10:35:00,556.16,556.64,556.12,556.4,1262.0,541.8842,542.3519,541.8453,542.1181,1262.0
2024-08-22 10:40:00,556.44,556.57,556.14,556.57,4244.0,542.157,542.2837,541.8647,542.2837,4244.0
2024-08-22 10:45:00,556.06,556.97,556.06,556.96,2315.0,541.7868,542.6734,541.7868,542.6637,2315.0
2024-08-22 10:50:00,556.9,556.9,556.23,556.44,1866.0,542.6052,542.6052,541.9524,542.157,1866.0
2024-08-22 10:55:00,556.54,556.75,556.11,556.49,1737.0,542.2545,542.4591,541.8355,542.2058,1737.0
2024-08-22 11:00:00,556.55,556.75,556.13,556.13,2295.0,542.2642,542.4591,541.855,541.855,2295.0
2024-08-22 11:05:00,556.42,556.52,556.06,556.17,1568.0,542.1376,542.235,541.7868,541.894,1568.0
2024-08-22 11:10:00,556.19,556.34,555.89,555.89,1247.0,541.9135,542.0596,541.6212,541.6212,1247.0
2024-08-22 11:15:00,555.92,556.35,555.75,556.03,2563.0,541.6504,542.0694,541.4848,541.7576,2563.0
2024-08-22 11:20:00,555.81,556.1,555.81,556.02,1138.0,541.5432,541.8258,541.5432,541.7478,1138.0
2024-08-22 11:25:00,556.04,556.62,556.04,556.5,3317.0,541.7673,542.3324,541.7673,542.2155,3317.0
2024-08-22 11:30:00,556.74,557.25,556.74,557.25,2313.0,542.4493,542.9462,542.4493,542.9462,2313.0
2024-08-22 11:35:00,557.0,557.52,556.92,557.5,1152.0,542.7027,543.2093,542.6247,543.1898,1152.0
2024-08-22 11:40:00,557.5,557.71,556.83,557.29,3226.0,543.1898,543.3944,542.537,542.9852,3226.0
2024-08-22 11:45:00,557.45,557.45,557.06,557.29,1707.0,543.1411,543.1411,542.7611,542.9852,1707.0
2024-08-22 11:50:00,557.33,557.77,556.98,556.98,2752.0,543.0242,543.4529,542.6832,542.6832,2752.0
2024-08-22 11:55:00,557.26,557.42,557.07,557.07,1882.0,542.956,543.1119,542.7709,542.7709,1882.0
2024-08-22 12:00:00,557.5,557.71,557.26,557.35,3310.0,543.1898,543.3944,542.956,543.0437,3310.0
2024-08-22 12:05:00,557.65,557.76,557.24,557.24,2195.0,543.336,543.4432,542.9365,542.9365,2195.0
2024-08-22 12:10:00,557.59,557.88,557.38,557.39,2720.0,543.2775,543.5601,543.0729,543.0827,2720.0
2024-08-22 12:15:00,557.35,557.66,557.34,557.45,1567.0,543.0437,543.3457,543.0339,543.1411,1567.0
2024-08-22 12:20:00,557.43,557.65,557.11,557.33,2651.0,543.1216,543.336,542.8098,543.0242,2651.0
2024-08-22 12:25:00,557.34,557.56,557.33,557.37,950.0,543.0339,543.2483,543.0242,543.0632,950.0
2024-08-22 12:30:00,557.44,557.63,557.28,557.29,1465.0,543.1314,543.3165,542.9755,542.9852,1465.0
2024-08-22 12:35:00,557.53,557.64,557.32,557.53,3668.0,543.2191,543.3262,543.0145,543.2191,3668.0
2024-08-22 12:40:00,557.39,557.46,557.26,557.26,1025.0,543.0827,543.1509,542.956,542.956,1025.0
2024-08-22 12:45:00,557.27,557.43,556.98,556.99,512.0,542.9657,543.1216,542.6832,542.6929,512.0
2024-08-22 12:50:00,557.0,557.23,556.76,556.78,3457.0,542.7027,542.9268,542.4688,542.4883,3457.0
2024-08-22 12:55:00,557.01,557.01,556.75,556.78,510.0,542.7124,542.7124,542.4591,542.4883,510.0
2024-08-22 13:00:00,556.8,556.8,556.4,556.54,1724.0,542.5078,542.5078,542.1181,542.2545,1724.0
2024-08-22 13:05:00,556.65,556.67,556.48,556.66,1443.0,542.3617,542.3811,542.196,542.3714,1443.0
2024-08-22 13:10:00,556.68,556.78,556.37,556.49,3175.0,542.3909,542.4883,542.0888,542.2058,3175.0
2024-08-22 13:15:00,556.59,556.71,556.23,556.71,1476.0,542.3032,542.4201,541.9524,542.4201,1476.0
2024-08-22 13:20:00,556.67,556.68,556.17,556.17,4101.0,542.3811,542.3909,541.894,541.894,4101.0
2024-08-22 13:25:00,556.66,556.66,555.81,555.95,2649.0,542.3714,542.3714,541.5432,541.6796,2649.0
2024-08-22 13:30:00,555.77,555.81,555.37,555.81,1334.0,541.5042,541.5432,541.1145,541.5432,1334.0
2024-08-22 13:35:00,555.65,555.95,555.53,555.95,1401.0,541.3873,541.6796,541.2704,541.6796,1401.0
2024-08-22 13:40:00,555.74,555.97,555.53,555.85,1555.0,541.475,541.6991,541.2704,541.5822,1555.0
2024-08-22 13:45:00,555.83,555.86,555.77,555.86,400.0,541.5627,541.5919,541.5042,541.5919,400.0
2024-08-22 13:50:00,555.86,555.95,555.56,555.56,1433.0,541.5919,541.6796,541.2996,541.2996,1433.0
2024-08-22 13:55:00,555.6,555.6,555.22,555.39,2866.0,541.3386,541.3386,540.9684,541.134,2866.0
2024-08-22 14:00:00,555.49,556.0,555.49,555.96,2527.0,541.2314,541.7283,541.2314,541.6894,2527.0
2024-08-22 14:05:00,556.14,556.63,556.1,556.63,2053.0,541.8647,542.3422,541.8258,542.3422,2053.0
2024-08-22 14:10:00,556.75,557.06,556.75,556.97,1717.0,542.4591,542.7611,542.4591,542.6734,1717.0
2024-08-22 14:15:00,557.18,557.5,556.86,557.24,1916.0,542.878,543.1898,542.5663,542.9365,1916.0
2024-08-22 14:20:00,557.31,557.31,556.92,557.1,800.0,543.0047,543.0047,542.6247,542.8001,800.0
2024-08-22 14:25:00,557.18,557.18,556.75,557.08,911.0,542.878,542.878,542.4591,542.7806,911.0
2024-08-22 14:30:00,556.8,556.86,556.64,556.73,1475.0,542.5078,542.5663,542.3519,542.4396,1475.0
2024-08-22 14:35:00,556.98,557.23,556.73,556.74,3275.0,542.6832,542.9268,542.4396,542.4493,3275.0
2024-08-22 14:40:00,556.9,556.92,556.75,556.81,941.0,542.6052,542.6247,542.4591,542.5175,941.0
2024-08-22 14:45:00,556.71,557.01,556.39,556.39,3029.0,542.4201,542.7124,542.1083,542.1083,3029.0
2024-08-22 14:50:00,556.64,556.69,556.49,556.5,3391.0,542.3519,542.4006,542.2058,542.2155,3391.0
2024-08-22 14:55:00,556.78,556.79,556.38,556.42,3055.0,542.4883,542.4981,542.0986,542.1376,3055.0
2024-08-22 15:00:00,556.42,556.72,556.42,556.54,1355.0,542.1376,542.4299,542.1376,542.2545,1355.0
2024-08-22 15:05:00,556.59,556.62,556.28,556.56,2787.0,542.3032,542.3324,542.0011,542.274,2787.0
2024-08-22 15:10:00,556.66,556.86,556.6,556.67,2199.0,542.3714,542.5663,542.3129,542.3811,2199.0
2024-08-22 15:15:00,556.74,556.84,556.5,556.72,2111.0,542.4493,542.5468,542.2155,542.4299,2111.0
2024-08-22 15:20:00,556.85,556.89,556.36,556.75,1353.0,542.5565,542.5955,542.0791,542.4591,1353.0
2024-08-22 15:25:00,556.48,556.9,556.31,556.82,3121.0,542.196,542.6052,542.0304,542.5273,3121.0
2024-08-22 15:30:00,556.91,558.19,556.9,557.93,5520.0,542.615,543.8621,542.6052,543.6088,5520.0
2024-08-22 15:35:00,557.83,557.84,557.23,557.46,4882.0,543.5114,543.5211,542.9268,543.1509,4882.0
2024-08-22 15:40:00,557.16,557.42,556.98,557.04,8907.0,542.8586,543.1119,542.6832,542.7416,8907.0
2024-08-22 15:45:00,557.04,557.14,556.72,556.96,7759.0,542.7416,542.8391,542.4299,542.6637,7759.0
2024-08-22 15:50:00,556.99,556.99,555.63,556.12,16685.0,542.6929,542.6929,541.3678,541.8453,16685.0
2024-08-22 15:55:00,556.33,557.25,555.72,557.2,42371.0,542.0499,542.9462,541.4555,542.8975,42371.0
2024-08-23 09:30:00,558.0,558.0,557.05,557.3,8263.0,543.677,543.677,542.7514,542.995,8263.0
2024-08-23 09:35:00,557.9,557.91,557.88,557.91,1010.0,543.5796,543.5893,543.5601,543.5893,1010.0
2024-08-23 09:40:00,557.72,557.74,556.99,556.99,5442.0,543.4042,543.4237,542.6929,542.6929,5442.0
2024-08-23 09:45:00,557.38,558.62,557.38,558.44,5141.0,543.0729,544.2811,543.0729,544.1057,5141.0
2024-08-23 09:50:00,558.0,558.87,557.95,558.73,1975.0,543.677,544.5247,543.6283,544.3883,1975.0
2024-08-23 09:55:00,558.87,558.87,558.33,558.57,1377.0,544.5247,544.5247,543.9985,544.2324,1377.0
2024-08-23 10:00:00,558.26,558.33,556.7,556.82,2742.0,543.9303,543.9985,542.4104,542.5273,2742.0
2024-08-23 10:05:00,556.86,557.4,556.09,556.09,3887.0,542.5663,543.0924,541.816,541.816,3887.0
2024-08-23 10:10:00,556.7,557.3,556.03,556.88,2908.0,542.4104,542.995,541.7576,542.5857,2908.0
2024-08-23 10:15:00,556.6,556.8,556.6,556.8,419.0,542.3129,542.5078,542.3129,542.5078,419.0
2024-08-23 10:20:00,556.64,557.21,556.3,556.97,2126.0,542.3519,542.9073,542.0206,542.6734,2126.0
2024-08-23 10:25:00,556.95,557.21,556.43,556.43,1702.0,542.6539,542.9073,542.1473,542.1473,1702.0
2024-08-23 10:30:00,555.98,556.21,555.01,555.75,11634.0,541.7088,541.9329,540.7637,541.4848,11634.0
2024-08-23 10:35:00,555.37,556.12,555.37,555.74,1701.0,541.1145,541.8453,541.1145,541.475,1701.0
2024-08-23 10:40:00,556.01,556.2,555.87,555.9,1230.0,541.7381,541.9232,541.6017,541.6309,1230.0
2024-08-23 10:45:00,556.02,556.2,555.67,555.99,2544.0,541.7478,541.9232,541.4068,541.7186,2544.0
2024-08-23 10:50:00,555.87,556.99,555.86,556.99,2390.0,541.6017,542.6929,541.5919,542.6929,2390.0
2024-08-23 10:55:00,556.93,557.48,556.92,557.43,959.0,542.6345,543.1703,542.6247,543.1216,959.0
2024-08-23 11:00:00,557.31,557.31,556.99,557.13,1648.0,543.0047,543.0047,542.6929,542.8293,1648.0
2024-08-23 11:05:00,557.46,557.46,557.12,557.13,1320.0,543.1509,543.1509,542.8196,542.8293,1320.0
2024-08-23 11:10:00,557.24,558.15,557.24,557.9,3998.0,542.9365,543.8231,542.9365,543.5796,3998.0
2024-08-23 11:15:00,557.84,557.93,557.69,557.7,1529.0,543.5211,543.6088,543.375,543.3847,1529.0
2024-08-23 11:20:00,557.75,557.84,557.14,557.33,1300.0,543.4334,543.5211,542.8391,543.0242,1300.0
2024-08-23 11:25:00,557.32,557.32,556.5,556.72,2877.0,543.0145,543.0145,542.2155,542.4299,2877.0
2024-08-23 11:30:00,556.81,557.07,556.79,556.99,1616.0,542.5175,542.7709,542.4981,542.6929,1616.0
2024-08-23 11:35:00,557.05,557.24,556.96,557.07,1849.0,542.7514,542.9365,542.6637,542.7709,1849.0
2024-08-23 11:40:00,556.83,557.12,556.41,556.57,3512.0,542.537,542.8196,542.1278,542.2837,3512.0
2024-08-23 11:45:00,556.6,556.6,556.58,556.58,500.0,542.3129,542.3129,542.2934,542.2934,500.0
2024-08-23 11:50:00,556.63,556.63,556.26,556.26,1000.0,542.3422,542.3422,541.9817,541.9817,1000.0
2024-08-23 11:55:00,556.25,556.68,555.9,555.9,1675.0,541.9719,542.3909,541.6309,541.6309,1675.0
2024-08-23 12:00:00,555.88,555.88,555.06,555.06,2801.0,541.6114,541.6114,540.8125,540.8125,2801.0
2024-08-23 12:05:00,555.27,555.28,554.56,554.65,3897.0,541.0171,541.0268,540.3253,540.413,3897.0
2024-08-23 12:10:00,554.87,555.44,554.86,555.44,3929.0,540.6273,541.1827,540.6176,541.1827,3929.0
2024-08-23 12:15:00,555.29,555.37,554.66,554.66,6067.0,541.0366,541.1145,540.4227,540.4227,6067.0
2024-08-23 12:20:00,554.52,554.54,553.3,553.6,28339.0,540.2863,540.3058,539.0976,539.3899,28339.0
2024-08-23 12:25:00,553.26,553.4,553.1,553.12,1669.0,539.0587,539.1951,538.9028,538.9223,1669.0
2024-08-23 12:30:00,553.23,553.43,552.83,553.13,2500.0,539.0294,539.2243,538.6397,538.932,2500.0
2024-08-23 12:35:00,553.25,553.25,553.0,553.18,820.0,539.0489,539.0489,538.8053,538.9807,820.0
2024-08-23 12:40:00,553.27,553.27,552.79,552.79,500.0,539.0684,539.0684,538.6007,538.6007,500.0
2024-08-23 12:45:00,552.79,553.51,552.79,553.34,5451.0,538.6007,539.3022,538.6007,539.1366,5451.0
2024-08-23 12:50:00,553.16,553.53,553.15,553.49,3209.0,538.9612,539.3217,538.9515,539.2828,3209.0
2024-08-23 12:55:00,553.49,553.49,552.78,552.78,2958.0,539.2828,539.2828,538.591,538.591,2958.0
2024-08-23 13:00:00,553.12,553.15,552.82,553.01,2604.0,538.9223,538.9515,538.63,538.8151,2604.0
2024-08-23 13:05:00,552.97,553.27,552.96,553.1,1406.0,538.7761,539.0684,538.7664,538.9028,1406.0
2024-08-23 13:10:00,553.19,553.41,553.18,553.28,1500.0,538.9905,539.2048,538.9807,539.0782,1500.0
2024-08-23 13:15:00,553.46,553.67,553.06,553.34,3835.0,539.2535,539.4581,538.8638,539.1366,3835.0
2024-08-23 13:20:00,553.34,553.84,553.21,553.21,2439.0,539.1366,539.6238,539.01,539.01,2439.0
2024-08-23 13:25:00,553.12,553.44,553.12,553.44,1215.0,538.9223,539.234,538.9223,539.234,1215.0
2024-08-23 13:30:00,553.55,553.65,553.29,553.29,1221.0,539.3412,539.4387,539.0879,539.0879,1221.0
2024-08-23 13:35:00,553.27,553.72,553.27,553.5,2822.0,539.0684,539.5069,539.0684,539.2925,2822.0
2024-08-23 13:40:00,553.43,553.43,553.43,553.43,200.0,539.2243,539.2243,539.2243,539.2243,200.0
2024-08-23 13:45:00,553.48,553.48,553.4,553.4,619.0,539.273,539.273,539.1951,539.1951,619.0
2024-08-23 13:50:00,553.45,553.59,553.3,553.59,900.0,539.2438,539.3802,539.0976,539.3802,900.0
2024-08-23 13:55:00,553.38,553.38,553.3,553.32,900.0,539.1756,539.1756,539.0976,539.1171,900.0
2024-08-23 14:00:00,553.52,553.52,553.13,553.13,1872.0,539.312,539.312,538.932,538.932,1872.0
2024-08-23 14:05:00,553.32,553.49,553.31,553.32,1700.0,539.1171,539.2828,539.1074,539.1171,1700.0
2024-08-23 14:10:00,553.32,553.63,553.32,553.43,2204.0,539.1171,539.4192,539.1171,539.2243,2204.0
2024-08-23 14:15:00,553.43,553.48,553.15,553.15,946.0,539.2243,539.273,538.9515,538.9515,946.0
2024-08-23 14:20:00,553.14,553.41,552.9,553.39,4630.0,538.9417,539.2048,538.7079,539.1853,4630.0
2024-08-23 14:25:00,553.23,553.23,553.01,553.01,800.0,539.0294,539.0294,538.8151,538.8151,800.0
2024-08-23 14:30:00,553.08,553.19,553.07,553.19,1095.0,538.8833,538.9905,538.8735,538.9905,1095.0
2024-08-23 14:35:00,553.3,553.55,553.17,553.55,1077.0,539.0976,539.3412,538.971,539.3412,1077.0
2024-08-23 14:40:00,553.58,553.75,553.57,553.6,1000.0,539.3705,539.5361,539.3607,539.3899,1000.0
2024-08-23 14:45:00,553.76,553.98,553.66,553.66,2922.0,539.5458,539.7602,539.4484,539.4484,2922.0
2024-08-23 14:50:00,553.63,553.68,553.63,553.68,747.0,539.4192,539.4679,539.4192,539.4679,747.0
2024-08-23 14:55:00,553.68,553.81,553.48,553.48,1869.0,539.4679,539.5945,539.273,539.273,1869.0
2024-08-23 15:00:00,553.62,553.98,553.61,553.98,2445.0,539.4094,539.7602,539.3997,539.7602,2445.0
2024-08-23 15:05:00,553.96,553.96,553.64,553.75,1114.0,539.7407,539.7407,539.4289,539.5361,1114.0
2024-08-23 15:10:00,553.95,554.22,553.78,553.93,2192.0,539.731,539.994,539.5653,539.7115,2192.0
2024-08-23 15:15:00,554.07,554.32,553.99,554.22,6171.0,539.8479,540.0915,539.7699,539.994,6171.0
2024-08-23 15:20:00,554.3,554.3,554.15,554.25,800.0,540.072,540.072,539.9258,540.0233,800.0
2024-08-23 15:25:00,554.25,554.41,554.16,554.16,1939.0,540.0233,540.1791,539.9356,539.9356,1939.0
2024-08-23 15:30:00,554.31,554.78,554.27,554.46,5635.0,540.0817,540.5397,540.0427,540.2279,5635.0
2024-08-23 15:35:00,554.46,554.8,554.45,554.68,5257.0,540.2279,540.5591,540.2181,540.4422,5257.0
2024-08-23 15:40:00,554.83,555.42,554.72,555.26,8715.0,540.5884,541.1632,540.4812,541.0073,8715.0
2024-08-23 15:45:00,555.34,555.73,555.11,555.68,6491.0,541.0853,541.4653,540.8612,541.4165,6491.0
2024-08-23 15:50:00,555.52,555.52,554.7,555.46,9056.0,541.2607,541.2607,540.4617,541.2022,9056.0
2024-08-23 15:55:00,555.4,555.59,554.53,554.72,30445.0,541.1437,541.3289,540.2961,540.4812,30445.0
2024-08-26 09:30:00,556.11,558.45,556.11,558.36,14664.0,541.8355,544.1154,541.8355,544.0278,14664.0
2024-08-26 09:35:00,557.92,559.0,557.86,559.0,3039.0,543.5991,544.6513,543.5406,544.6513,3039.0
2024-08-26 09:40:00,558.71,559.22,558.36,558.83,5184.0,544.3688,544.8657,544.0278,544.4857,5184.0
2024-08-26 09:45:00,559.0,559.6,558.88,559.29,4452.0,544.6513,545.2359,544.5344,544.9339,4452.0
2024-08-26 09:50:00,559.42,559.43,557.56,557.76,9793.0,545.0605,545.0703,543.2483,543.4432,9793.0
2024-08-26 09:55:00,558.07,558.22,557.58,558.16,2263.0,543.7452,543.8914,543.2678,543.8329,2263.0
2024-08-26 10:00:00,558.34,558.72,558.05,558.21,2562.0,544.0083,544.3785,543.7257,543.8816,2562.0
2024-08-26 10:05:00,557.97,558.07,557.63,557.94,3314.0,543.6478,543.7452,543.3165,543.6185,3314.0
2024-08-26 10:10:00,558.09,558.87,558.09,558.21,4322.0,543.7647,544.5247,543.7647,543.8816,4322.0
2024-08-26 10:15:00,558.27,559.22,558.27,558.64,7871.0,543.9401,544.8657,543.9401,544.3006,7871.0
2024-08-26 10:20:00,559.45,559.47,559.03,559.12,2310.0,545.0898,545.1093,544.6806,544.7682,2310.0
2024-08-26 10:25:00,559.23,559.39,558.77,559.16,2492.0,544.8754,545.0313,544.4272,544.8072,2492.0
2024-08-26 10:30:00,559.15,559.47,559.15,559.29,7035.0,544.7975,545.1093,544.7975,544.9339,7035.0
2024-08-26 10:35:00,559.47,559.52,559.18,559.5,5262.0,545.1093,545.158,544.8267,545.1385,5262.0
2024-08-26 10:40:00,559.34,559.77,558.8,558.8,3222.0,544.9826,545.4016,544.4565,544.4565,3222.0
2024-08-26 10:45:00,559.38,559.38,558.75,559.0,3114.0,545.0216,545.0216,544.4077,544.6513,3114.0
2024-08-26 10:50:00,558.86,558.86,558.07,558.07,4264.0,544.5149,544.5149,543.7452,543.7452,4264.0
2024-08-26 10:55:00,558.06,558.26,557.68,557.84,1542.0,543.7355,543.9303,543.3652,543.5211,1542.0
2024-08-26 11:00:00,558.02,558.2,557.92,558.02,2563.0,543.6965,543.8719,543.5991,543.6965,2563.0
2024-08-26 11:05:00,558.02,558.03,556.79,556.79,1268.0,543.6965,543.7062,542.4981,542.4981,1268.0
2024-08-26 11:10:00,557.36,558.0,557.35,557.97,2700.0,543.0534,543.677,543.0437,543.6478,2700.0
2024-08-26 11:15:00,558.01,558.15,557.78,557.88,1449.0,543.6867,543.8231,543.4626,543.5601,1449.0
2024-08-26 11:20:00,557.85,557.85,557.35,557.69,2021.0,543.5308,543.5308,543.0437,543.375,2021.0
2024-08-26 11:25:00,557.74,557.87,557.49,557.54,3087.0,543.4237,543.5503,543.1801,543.2288,3087.0
2024-08-26 11:30:00,557.94,557.94,557.45,557.92,2263.0,543.6185,543.6185,543.1411,543.5991,2263.0
2024-08-26 11:35:00,557.58,557.92,557.57,557.58,1385.0,543.2678,543.5991,543.258,543.2678,1385.0
2024-08-26 11:40:00,557.73,557.92,557.39,557.39,1546.0,543.4139,543.5991,543.0827,543.0827,1546.0
2024-08-26 11:45:00,557.3,557.65,557.2,557.21,1514.0,542.995,543.336,542.8975,542.9073,1514.0
2024-08-26 11:50:00,557.31,557.74,557.21,557.72,3331.0,543.0047,543.4237,542.9073,543.4042,3331.0
2024-08-26 11:55:00,557.8,557.95,556.95,557.95,2161.0,543.4821,543.6283,542.6539,543.6283,2161.0
2024-08-26 12:00:00,557.59,557.94,557.59,557.71,600.0,543.2775,543.6185,543.2775,543.3944,600.0
2024-08-26 12:05:00,557.94,558.29,557.94,557.94,1107.0,543.6185,543.9596,543.6185,543.6185,1107.0
2024-08-26 12:10:00,558.1,558.11,557.66,557.8,740.0,543.7744,543.7842,543.3457,543.4821,740.0
2024-08-26 12:15:00,557.84,558.18,557.77,558.01,1658.0,543.5211,543.8524,543.4529,543.6867,1658.0
2024-08-26 12:20:00,558.0,559.34,557.99,559.12,30106.0,543.677,544.9826,543.6673,544.7682,30106.0
2024-08-26 12:25:00,558.8,559.09,558.64,558.89,11087.0,544.4565,544.739,544.3006,544.5442,11087.0
2024-08-26 12:30:00,558.81,558.81,558.61,558.76,1540.0,544.4662,544.4662,544.2713,544.4175,1540.0
2024-08-26 12:35:00,558.76,559.61,558.76,559.61,2889.0,544.4175,545.2457,544.4175,545.2457,2889.0
2024-08-26 12:40:00,559.61,559.65,559.53,559.54,773.0,545.2457,545.2846,545.1677,545.1775,773.0
2024-08-26 12:45:00,559.4,559.74,559.21,559.22,2275.0,545.0411,545.3723,544.8559,544.8657,2275.0
2024-08-26 12:50:00,559.34,559.71,559.34,559.5,1806.0,544.9826,545.3431,544.9826,545.1385,1806.0
2024-08-26 12:55:00,559.64,559.75,559.47,559.74,3190.0,545.2749,545.3821,545.1093,545.3723,3190.0
2024-08-26 13:00:00,559.55,560.06,559.54,559.94,4011.0,545.1872,545.6841,545.1775,545.5672,4011.0
2024-08-26 13:05:00,559.93,559.94,559.86,559.87,999.0,545.5575,545.5672,545.4893,545.499,999.0
2024-08-26 13:10:00,560.04,560.13,559.83,559.83,702.0,545.6646,545.7523,545.46,545.46,702.0
2024-08-26 13:15:00,560.14,560.14,559.89,559.92,1869.0,545.7621,545.7621,545.5185,545.5477,1869.0
2024-08-26 13:20:00,559.95,559.95,559.35,559.81,6642.0,545.5769,545.5769,544.9923,545.4405,6642.0
2024-08-26 13:25:00,559.73,559.74,559.29,559.29,1879.0,545.3626,545.3723,544.9339,544.9339,1879.0
2024-08-26 13:30:00,559.29,559.42,558.8,559.09,1462.0,544.9339,545.0605,544.4565,544.739,1462.0
2024-08-26 13:35:00,559.13,559.2,558.78,558.97,4110.0,544.778,544.8462,544.437,544.6221,4110.0
2024-08-26 13:40:00,558.81,558.82,558.29,558.29,1008.0,544.4662,544.4759,543.9596,543.9596,1008.0
2024-08-26 13:45:00,558.47,558.61,558.39,558.39,805.0,544.1349,544.2713,544.057,544.057,805.0
2024-08-26 13:50:00,558.71,558.72,558.36,558.51,1650.0,544.3688,544.3785,544.0278,544.1739,1650.0
2024-08-26 13:55:00,558.66,558.69,558.52,558.55,1208.0,544.3201,544.3493,544.1837,544.2129,1208.0
2024-08-26 14:00:00,558.59,558.85,558.5,558.76,2152.0,544.2519,544.5052,544.1642,544.4175,2152.0
2024-08-26 14:05:00,558.63,558.79,558.41,558.46,2631.0,544.2908,544.4467,544.0765,544.1252,2631.0
2024-08-26 14:10:00,558.46,558.62,558.21,558.22,1255.0,544.1252,544.2811,543.8816,543.8914,1255.0
2024-08-26 14:15:00,558.14,558.25,557.91,558.05,1842.0,543.8134,543.9206,543.5893,543.7257,1842.0
2024-08-26 14:20:00,558.25,558.48,558.09,558.35,3696.0,543.9206,544.1447,543.7647,544.018,3696.0
2024-08-26 14:25:00,558.25,558.64,558.05,558.11,1746.0,543.9206,544.3006,543.7257,543.7842,1746.0
2024-08-26 14:30:00,558.07,558.39,557.83,558.0,2410.0,543.7452,544.057,543.5114,543.677,2410.0
2024-08-26 14:35:00,558.01,558.34,558.01,558.32,2303.0,543.6867,544.0083,543.6867,543.9888,2303.0
2024-08-26 14:40:00,558.35,558.43,558.31,558.31,1421.0,544.018,544.096,543.979,543.979,1421.0
2024-08-26 14:45:00,558.39,558.43,557.89,557.9,1871.0,544.057,544.096,543.5698,543.5796,1871.0
2024-08-26 14:50:00,557.95,558.28,557.78,557.78,2540.0,543.6283,543.9498,543.4626,543.4626,2540.0
2024-08-26 14:55:00,557.93,558.06,557.88,557.88,1926.0,543.6088,543.7355,543.5601,543.5601,1926.0
2024-08-26 15:00:00,557.87,558.05,557.85,557.85,2027.0,543.5503,543.7257,543.5308,543.5308,2027.0
2024-08-26 15:05:00,557.95,558.05,557.7,557.85,2167.0,543.6283,543.7257,543.3847,543.5308,2167.0
2024-08-26 15:10:00,557.99,558.24,557.99,558.1,2487.0,543.6673,543.9108,543.6673,543.7744,2487.0
2024-08-26 15:15:00,558.05,558.4,558.05,558.19,2183.0,543.7257,544.0667,543.7257,543.8621,2183.0
2024-08-26 15:20:00,558.24,558.4,558.17,558.33,1323.0,543.9108,544.0667,543.8426,543.9985,1323.0
2024-08-26 15:25:00,558.19,558.34,558.07,558.07,868.0,543.8621,544.0083,543.7452,543.7452,868.0
2024-08-26 15:30:00,558.19,558.19,557.63,557.82,2607.0,543.8621,543.8621,543.3165,543.5016,2607.0
2024-08-26 15:35:00,557.83,558.29,557.58,558.07,5612.0,543.5114,543.9596,543.2678,543.7452,5612.0
2024-08-26 15:40:00,557.92,558.14,557.66,558.11,4350.0,543.5991,543.8134,543.3457,543.7842,4350.0
2024-08-26 15:45:00,558.17,558.18,557.4,557.71,5116.0,543.8426,543.8524,543.0924,543.3944,5116.0
2024-08-26 15:50:00,557.6,557.82,556.86,556.95,9315.0,543.2873,543.5016,542.5663,542.6539,9315.0
2024-08-26 15:55:00,557.08,558.09,556.51,558.09,41914.0,542.7806,543.7647,542.2252,543.7647,41914.0
2024-08-27 09:30:00,559.45,559.45,557.5,558.0,14806.0,545.0898,545.0898,543.1898,543.677,14806.0
2024-08-27 09:35:00,558.14,559.67,558.03,559.66,2952.0,543.8134,545.3041,543.7062,545.2944,2952.0
2024-08-27 09:40:00,559.11,559.63,558.92,559.38,1283.0,544.7585,545.2652,544.5734,545.0216,1283.0
2024-08-27 09:45:00,559.61,560.03,558.58,558.81,3964.0,545.2457,545.6549,544.2421,544.4662,3964.0
2024-08-27 09:50:00,558.41,559.25,558.08,559.05,2716.0,544.0765,544.8949,543.7549,544.7,2716.0
2024-08-27 09:55:00,559.03,559.37,558.8,558.8,1783.0,544.6806,545.0118,544.4565,544.4565,1783.0
2024-08-27 10:00:00,558.79,559.11,558.33,558.49,2254.0,544.4467,544.7585,543.9985,544.1544,2254.0
2024-08-27 10:05:00,558.68,558.8,558.0,558.39,3166.0,544.3395,544.4565,543.677,544.057,3166.0
2024-08-27 10:10:00,557.84,558.18,557.02,557.85,2828.0,543.5211,543.8524,542.7222,543.5308,2828.0
2024-08-27 10:15:00,557.6,557.8,557.58,557.69,1125.0,543.2873,543.4821,543.2678,543.375,1125.0
2024-08-27 10:20:00,558.19,558.59,557.6,558.32,2291.0,543.8621,544.2519,543.2873,543.9888,2291.0
2024-08-27 10:25:00,558.47,558.47,558.09,558.33,972.0,544.1349,544.1349,543.7647,543.9985,972.0
2024-08-27 10:30:00,558.18,558.4,557.97,557.97,2240.0,543.8524,544.0667,543.6478,543.6478,2240.0
2024-08-27 10:35:00,558.37,558.77,558.3,558.3,2259.0,544.0375,544.4272,543.9693,543.9693,2259.0
2024-08-27 10:40:00,557.78,558.06,557.75,558.05,700.0,543.4626,543.7355,543.4334,543.7257,700.0
2024-08-27 10:45:00,558.05,558.15,557.5,557.98,1107.0,543.7257,543.8231,543.1898,543.6575,1107.0
2024-08-27 10:50:00,557.9,558.76,557.9,558.29,2908.0,543.5796,544.4175,543.5796,543.9596,2908.0
2024-08-27 10:55:00,558.79,559.16,558.61,559.01,3901.0,544.4467,544.8072,544.2713,544.6611,3901.0
2024-08-27 11:00:00,558.67,559.22,558.67,559.22,681.0,544.3298,544.8657,544.3298,544.8657,681.0
2024-08-27 11:05:00,559.37,559.59,559.29,559.5,2277.0,545.0118,545.2262,544.9339,545.1385,2277.0
2024-08-27 11:10:00,559.65,559.84,559.65,559.77,1583.0,545.2846,545.4698,545.2846,545.4016,1583.0
2024-08-27 11:15:00,559.88,559.91,559.54,559.58,2205.0,545.5087,545.538,545.1775,545.2164,2205.0
2024-08-27 11:20:00,559.58,560.28,559.58,560.12,2773.0,545.2164,545.8985,545.2164,545.7426,2773.0
2024-08-27 11:25:00,560.15,560.31,559.8,560.0,2825.0,545.7718,545.9277,545.4308,545.6257,2825.0
2024-08-27 11:30:00,559.9,560.12,559.68,559.69,1134.0,545.5282,545.7426,545.3139,545.3236,1134.0
2024-08-27 11:35:00,560.07,560.11,559.92,560.11,300.0,545.6939,545.7328,545.5477,545.7328,300.0
2024-08-27 11:40:00,560.13,561.6,560.13,561.08,11806.0,545.7523,547.1846,545.7523,546.6779,11806.0
2024-08-27 11:45:00,561.05,561.61,561.05,561.31,2571.0,546.6487,547.1943,546.6487,546.902,2571.0
2024-08-27 11:50:00,561.68,561.85,561.33,561.42,2044.0,547.2625,547.4282,546.9215,547.0092,2044.0
2024-08-27 11:55:00,561.35,561.35,561.35,561.35,100.0,546.941,546.941,546.941,546.941,100.0
2024-08-27 12:00:00,561.19,561.7,561.19,561.7,1848.0,546.7851,547.282,546.7851,547.282,1848.0
2024-08-27 12:05:00,561.6,561.71,561.51,561.56,1384.0,547.1846,547.2918,547.0969,547.1456,1384.0
2024-08-27 12:10:00,561.69,561.81,561.46,561.76,2337.0,547.2723,547.3892,547.0482,547.3405,2337.0
2024-08-27 12:15:00,561.84,561.95,561.51,561.51,1135.0,547.4184,547.5256,547.0969,547.0969,1135.0
2024-08-27 12:20:00,561.23,561.97,561.23,561.84,900.0,546.8241,547.5451,546.8241,547.4184,900.0
2024-08-27 12:25:00,561.29,561.47,561.23,561.23,772.0,546.8825,547.0579,546.8241,546.8241,772.0
2024-08-27 12:30:00,561.38,561.38,561.07,561.07,669.0,546.9702,546.9702,546.6682,546.6682,669.0
2024-08-27 12:35:00,560.93,560.93,560.93,560.93,100.0,546.5318,546.5318,546.5318,546.5318,100.0
2024-08-27 12:40:00,561.23,561.23,560.63,560.63,1128.0,546.8241,546.8241,546.2395,546.2395,1128.0
2024-08-27 12:45:00,560.65,560.98,560.28,560.98,2550.0,546.259,546.5805,545.8985,546.5805,2550.0
2024-08-27 12:50:00,560.93,560.97,560.63,560.81,1010.0,546.5318,546.5708,546.2395,546.4149,1010.0
2024-08-27 12:55:00,561.04,561.17,560.99,561.0,565.0,546.639,546.7656,546.5902,546.6,565.0
2024-08-27 13:00:00,560.84,561.26,560.84,561.26,1203.0,546.4441,546.8533,546.4441,546.8533,1203.0
2024-08-27 13:05:00,561.24,561.36,561.16,561.34,3908.0,546.8338,546.9508,546.7559,546.9313,3908.0
2024-08-27 13:10:00,561.44,561.59,561.32,561.53,4388.0,547.0287,547.1748,546.9118,547.1164,4388.0
2024-08-27 13:15:00,561.53,561.72,560.98,560.99,6441.0,547.1164,547.3015,546.5805,546.5902,6441.0
2024-08-27 13:20:00,561.31,561.57,561.2,561.38,6630.0,546.902,547.1554,546.7949,546.9702,6630.0
2024-08-27 13:25:00,561.45,561.45,561.35,561.35,300.0,547.0384,547.0384,546.941,546.941,300.0
2024-08-27 13:30:00,561.35,561.85,561.35,561.85,2209.0,546.941,547.4282,546.941,547.4282,2209.0
2024-08-27 13:35:00,562.04,562.08,561.85,561.93,1307.0,547.6133,547.6523,547.4282,547.5061,1307.0
2024-08-27 13:40:00,562.19,562.2,562.03,562.08,1552.0,547.7594,547.7692,547.6036,547.6523,1552.0
2024-08-27 13:45:00,562.06,562.06,561.47,561.48,1200.0,547.6328,547.6328,547.0579,547.0677,1200.0
2024-08-27 13:50:00,561.74,561.82,561.63,561.82,1061.0,547.321,547.3989,547.2138,547.3989,1061.0
2024-08-27 13:55:00,561.57,561.58,561.46,561.47,822.0,547.1554,547.1651,547.0482,547.0579,822.0
2024-08-27 14:00:00,561.31,561.64,560.93,561.21,5801.0,546.902,547.2236,546.5318,546.8046,5801.0
2024-08-27 14:05:00,561.24,561.37,561.04,561.05,1704.0,546.8338,546.9605,546.639,546.6487,1704.0
2024-08-27 14:10:00,561.31,561.39,561.19,561.26,1447.0,546.902,546.98,546.7851,546.8533,1447.0
2024-08-27 14:15:00,561.24,561.24,560.99,561.15,1080.0,546.8338,546.8338,546.5902,546.7461,1080.0
2024-08-27 14:20:00,561.27,561.37,560.93,560.93,900.0,546.8631,546.9605,546.5318,546.5318,900.0
2024-08-27 14:25:00,561.16,561.16,560.78,560.89,3022.0,546.7559,546.7559,546.3856,546.4928,3022.0
2024-08-27 14:30:00,560.88,561.0,560.86,560.97,1495.0,546.4831,546.6,546.4636,546.5708,1495.0
2024-08-27 14:35:00,560.96,560.96,560.18,560.3,15625.0,546.561,546.561,545.801,545.918,15625.0
2024-08-27 14:40:00,560.54,560.54,560.41,560.47,701.0,546.1518,546.1518,546.0251,546.0836,701.0
2024-08-27 14:45:00,560.46,560.58,560.4,560.42,2384.0,546.0739,546.1908,546.0154,546.0349,2384.0
2024-08-27 14:50:00,560.42,560.74,560.41,560.53,1762.0,546.0349,546.3467,546.0251,546.1421,1762.0
2024-08-27 14:55:00,560.51,560.51,560.35,560.36,845.0,546.1226,546.1226,545.9667,545.9764,845.0
2024-08-27 15:00:00,560.41,560.53,560.02,560.02,1813.0,546.0251,546.1421,545.6451,545.6451,1813.0
2024-08-27 15:05:00,560.37,560.43,560.23,560.43,1536.0,545.9862,546.0446,545.8498,546.0446,1536.0
2024-08-27 15:10:00,560.34,560.38,560.01,560.38,1412.0,545.9569,545.9959,545.6354,545.9959,1412.0
2024-08-27 15:15:00,560.45,560.54,560.24,560.47,1837.0,546.0641,546.1518,545.8595,546.0836,1837.0
2024-08-27 15:20:00,560.5,560.53,560.35,560.47,1197.0,546.1128,546.1421,545.9667,546.0836,1197.0
2024-08-27 15:25:00,560.39,560.56,560.39,560.5,1668.0,546.0057,546.1713,546.0057,546.1128,1668.0
2024-08-27 15:30:00,560.58,560.89,560.5,560.82,1198.0,546.1908,546.4928,546.1128,546.4246,1198.0
2024-08-27 15:35:00,560.74,560.85,560.65,560.68,1273.0,546.3467,546.4538,546.259,546.2882,1273.0
2024-08-27 15:40:00,560.68,560.68,560.57,560.58,300.0,546.2882,546.2882,546.181,546.1908,300.0
2024-08-27 15:45:00,560.49,560.63,560.22,560.29,2379.0,546.1031,546.2395,545.84,545.9082,2379.0
2024-08-27 15:50:00,560.29,560.48,560.14,560.17,7806.0,545.9082,546.0933,545.7621,545.7913,7806.0
2024-08-27 15:55:00,560.38,560.8,560.21,560.52,19908.0,545.9959,546.4051,545.8303,546.1323,19908.0
2024-08-28 09:30:00,562.2,564.46,561.97,564.46,15006.0,547.7692,549.9712,547.5451,549.9712,15006.0
2024-08-28 09:35:00,564.14,564.51,563.54,564.51,5131.0,549.6594,550.0199,549.0748,550.0199,5131.0
2024-08-28 09:40:00,564.14,565.35,563.82,565.3,7970.0,549.6594,550.8383,549.3476,550.7896,7970.0
2024-08-28 09:45:00,565.34,567.52,565.34,566.78,12029.0,550.8286,552.9526,550.8286,552.2316,12029.0
2024-08-28 09:50:00,566.8,568.73,566.8,567.93,16647.0,552.2511,554.1316,552.2511,553.3521,16647.0
2024-08-28 09:55:00,567.93,568.26,567.0,567.19,6092.0,553.3521,553.6736,552.446,552.6311,6092.0
2024-08-28 10:00:00,567.19,567.88,566.99,567.49,9972.0,552.6311,553.3034,552.4362,552.9234,9972.0
2024-08-28 10:05:00,567.5,568.1,567.14,567.32,3836.0,552.9331,553.5177,552.5824,552.7578,3836.0
2024-08-28 10:10:00,566.95,567.57,566.29,566.87,6415.0,552.3973,553.0014,551.7542,552.3193,6415.0
2024-08-28 10:15:00,566.93,567.39,565.69,565.69,3655.0,552.3778,552.826,551.1696,551.1696,3655.0
2024-08-28 10:20:00,565.66,566.17,565.23,565.57,4673.0,551.1404,551.6373,550.7214,551.0527,4673.0
2024-08-28 10:25:00,565.39,565.5,564.61,565.34,5380.0,550.8773,550.9845,550.1173,550.8286,5380.0
2024-08-28 10:30:00,565.03,566.24,565.03,566.14,2189.0,550.5265,551.7055,550.5265,551.6081,2189.0
2024-08-28 10:35:00,566.14,566.47,566.08,566.47,1271.0,551.6081,551.9296,551.5496,551.9296,1271.0
2024-08-28 10:40:00,566.43,567.0,566.43,566.89,5846.0,551.8906,552.446,551.8906,552.3388,5846.0
2024-08-28 10:45:00,566.92,567.12,566.7,566.8,2000.0,552.368,552.5629,552.1537,552.2511,2000.0
2024-08-28 10:50:00,566.79,567.12,566.67,566.81,3807.0,552.2414,552.5629,552.1245,552.2609,3807.0
2024-08-28 10:55:00,566.82,566.82,566.2,566.54,3251.0,552.2706,552.2706,551.6665,551.9978,3251.0
2024-08-28 11:00:00,566.62,567.38,566.49,567.1,3187.0,552.0757,552.8162,551.9491,552.5434,3187.0
2024-08-28 11:05:00,567.19,567.79,566.46,567.32,13309.0,552.6311,553.2157,551.9198,552.7578,13309.0
2024-08-28 11:10:00,567.21,568.5,567.0,568.5,7979.0,552.6506,553.9075,552.446,553.9075,7979.0
2024-08-28 11:15:00,568.5,568.5,567.06,567.22,2402.0,553.9075,553.9075,552.5044,552.6603,2402.0
2024-08-28 11:20:00,567.14,567.55,566.99,566.99,817.0,552.5824,552.9819,552.4362,552.4362,817.0
2024-08-28 11:25:00,567.34,567.34,566.08,566.35,2666.0,552.7773,552.7773,551.5496,551.8127,2666.0
2024-08-28 11:30:00,565.92,566.22,565.92,565.99,1016.0,551.3937,551.686,551.3937,551.4619,1016.0
2024-08-28 11:35:00,566.19,566.19,565.61,565.77,2887.0,551.6568,551.6568,551.0917,551.2476,2887.0
2024-08-28 11:40:00,565.67,565.67,565.0,565.0,7913.0,551.1501,551.1501,550.4973,550.4973,7913.0
2024-08-28 11:45:00,565.0,565.0,564.37,564.49,1827.0,550.4973,550.4973,549.8835,550.0004,1827.0
2024-08-28 11:50:00,564.4,564.55,564.23,564.23,600.0,549.9127,550.0589,549.7471,549.7471,600.0
2024-08-28 11:55:00,564.39,564.5,564.18,564.18,800.0,549.903,550.0102,549.6984,549.6984,800.0
2024-08-28 12:00:00,564.29,564.29,563.68,563.84,1860.0,549.8055,549.8055,549.2112,549.3671,1860.0
2024-08-28 12:05:00,563.99,564.0,563.36,563.52,1432.0,549.5132,549.523,548.8994,549.0553,1432.0
2024-08-28 12:10:00,563.7,563.84,563.3,563.64,1422.0,549.2307,549.3671,548.841,549.1722,1422.0
2024-08-28 12:15:00,563.64,563.7,563.3,563.51,1604.0,549.1722,549.2307,548.841,549.0456,1604.0
2024-08-28 12:20:00,563.47,564.07,563.46,563.61,3313.0,549.0066,549.5912,548.9968,549.143,3313.0
2024-08-28 12:25:00,563.63,563.65,563.26,563.26,682.0,549.1625,549.182,548.802,548.802,682.0
2024-08-28 12:30:00,563.18,563.31,562.91,563.31,1446.0,548.724,548.8507,548.461,548.8507,1446.0
2024-08-28 12:35:00,563.38,563.38,563.02,563.12,700.0,548.9189,548.9189,548.5681,548.6656,700.0
2024-08-28 12:40:00,563.12,563.18,562.79,563.06,800.0,548.6656,548.724,548.344,548.6071,800.0
2024-08-28 12:45:00,563.21,563.45,563.2,563.34,1146.0,548.7533,548.9871,548.7435,548.8799,1146.0
2024-08-28 12:50:00,563.14,563.33,563.04,563.29,884.0,548.6851,548.8702,548.5876,548.8312,884.0
2024-08-28 12:55:00,563.18,563.51,563.18,563.41,717.0,548.724,549.0456,548.724,548.9481,717.0
2024-08-28 13:00:00,563.57,563.99,563.57,563.86,948.0,549.104,549.5132,549.104,549.3866,948.0
2024-08-28 13:05:00,563.47,563.89,563.47,563.79,950.0,549.0066,549.4158,549.0066,549.3184,950.0
2024-08-28 13:10:00,563.66,563.71,563.48,563.71,600.0,549.1917,549.2404,549.0163,549.2404,600.0
2024-08-28 13:15:00,563.64,563.77,563.58,563.58,500.0,549.1722,549.2989,549.1138,549.1138,500.0
2024-08-28 13:20:00,563.41,563.56,563.16,563.29,1149.0,548.9481,549.0943,548.7045,548.8312,1149.0
2024-08-28 13:25:00,563.35,563.61,563.02,563.52,1602.0,548.8897,549.143,548.5681,549.0553,1602.0
2024-08-28 13:30:00,563.75,564.19,563.69,564.19,1329.0,549.2794,549.7081,549.2209,549.7081,1329.0
2024-08-28 13:35:00,563.93,564.06,563.67,563.79,901.0,549.4548,549.5814,549.2015,549.3184,901.0
2024-08-28 13:40:00,563.63,563.73,563.4,563.43,1312.0,549.1625,549.2599,548.9384,548.9676,1312.0
2024-08-28 13:45:00,563.55,563.55,563.3,563.43,680.0,549.0845,549.0845,548.841,548.9676,680.0
2024-08-28 13:50:00,563.1,563.4,563.1,563.23,1451.0,548.6461,548.9384,548.6461,548.7728,1451.0
2024-08-28 13:55:00,563.0,563.23,562.92,562.92,1304.0,548.5487,548.7728,548.4707,548.4707,1304.0
2024-08-28 14:00:00,563.07,563.11,562.62,562.62,1667.0,548.6169,548.6558,548.1784,548.1784,1667.0
2024-08-28 14:05:00,562.71,563.37,562.58,563.37,2585.0,548.2661,548.9092,548.1394,548.9092,2585.0
2024-08-28 14:10:00,563.23,563.3,562.53,562.9,3959.0,548.7728,548.841,548.0907,548.4512,3959.0
2024-08-28 14:15:00,562.73,562.89,562.42,562.54,1132.0,548.2856,548.4415,547.9835,548.1005,1132.0
2024-08-28 14:20:00,562.6,562.61,562.43,562.54,1110.0,548.1589,548.1687,547.9933,548.1005,1110.0
2024-08-28 14:25:00,562.38,562.38,561.78,561.78,910.0,547.9446,547.9446,547.36,547.36,910.0
2024-08-28 14:30:00,562.04,562.52,561.98,562.31,3262.0,547.6133,548.081,547.5548,547.8764,3262.0
2024-08-28 14:35:00,562.61,562.63,562.44,562.63,1632.0,548.1687,548.1882,548.003,548.1882,1632.0
2024-08-28 14:40:00,562.5,562.88,562.5,562.74,1914.0,548.0615,548.4317,548.0615,548.2953,1914.0
2024-08-28 14:45:00,562.53,562.72,562.52,562.64,638.0,548.0907,548.2758,548.081,548.1979,638.0
2024-08-28 14:50:00,562.75,563.0,562.75,562.94,1200.0,548.3051,548.5487,548.3051,548.4902,1200.0
2024-08-28 14:55:00,562.82,563.44,562.82,562.96,2053.0,548.3733,548.9774,548.3733,548.5097,2053.0
2024-08-28 15:00:00,562.91,563.21,562.73,562.87,2326.0,548.461,548.7533,548.2856,548.422,2326.0
2024-08-28 15:05:00,562.9,562.97,562.71,562.96,1109.0,548.4512,548.5194,548.2661,548.5097,1109.0
2024-08-28 15:10:00,562.89,562.9,562.2,562.22,2124.0,548.4415,548.4512,547.7692,547.7887,2124.0
2024-08-28 15:15:00,562.37,562.66,562.35,562.57,1263.0,547.9348,548.2174,547.9153,548.1297,1263.0
2024-08-28 15:20:00,562.88,563.21,562.64,563.21,3016.0,548.4317,548.7533,548.1979,548.7533,3016.0
2024-08-28 15:25:00,563.06,563.1,562.96,563.1,1431.0,548.6071,548.6461,548.5097,548.6461,1431.0
2024-08-28 15:30:00,563.19,563.69,563.11,563.64,3102.0,548.7338,549.2209,548.6558,549.1722,3102.0
2024-08-28 15:35:00,563.65,563.8,563.17,563.67,2624.0,549.182,549.3281,548.7143,549.2015,2624.0
2024-08-28 15:40:00,563.54,563.83,563.33,563.83,1859.0,549.0748,549.3574,548.8702,549.3574,1859.0
2024-08-28 15:45:00,563.6,564.1,563.35,563.46,2831.0,549.1333,549.6204,548.8897,548.9968,2831.0
2024-08-28 15:50:00,563.58,564.12,563.22,564.12,8714.0,549.1138,549.6399,548.763,549.6399,8714.0
2024-08-28 15:55:00,564.21,564.56,563.57,564.06,24533.0,549.7276,550.0686,549.104,549.5814,24533.0
2024-08-29 09:30:00,564.0,564.98,563.08,563.09,12355.0,549.523,550.4778,548.6266,548.6363,12355.0
2024-08-29 09:35:00,563.79,564.51,563.0,564.05,3296.0,549.3184,550.0199,548.5487,549.5717,3296.0
2024-08-29 09:40:00,563.64,565.01,563.64,564.89,1628.0,549.1722,550.5071,549.1722,550.3901,1628.0
2024-08-29 09:45:00,564.89,564.89,563.47,563.63,1500.0,550.3901,550.3901,549.0066,549.1625,1500.0
2024-08-29 09:50:00,563.62,564.12,563.62,563.99,1682.0,549.1527,549.6399,549.1527,549.5132,1682.0
2024-08-29 09:55:00,564.51,564.56,563.81,564.18,2467.0,550.0199,550.0686,549.3379,549.6984,2467.0
2024-08-29 10:00:00,564.55,566.08,564.55,566.08,1546.0,550.0589,551.5496,550.0589,551.5496,1546.0
2024-08-29 10:05:00,566.31,566.44,565.8,566.44,6770.0,551.7737,551.9004,551.2768,551.9004,6770.0
2024-08-29 10:10:00,566.56,566.7,566.24,566.43,2801.0,552.0173,552.1537,551.7055,551.8906,2801.0
2024-08-29 10:15:00,566.5,567.23,566.49,567.23,2806.0,551.9588,552.6701,551.9491,552.6701,2806.0
2024-08-29 10:20:00,567.26,567.26,566.33,567.2,4673.0,552.6993,552.6993,551.7932,552.6408,4673.0
2024-08-29 10:25:00,567.22,567.59,567.03,567.13,5652.0,552.6603,553.0208,552.4752,552.5726,5652.0
2024-08-29 10:30:00,567.24,567.33,567.06,567.21,1454.0,552.6798,552.7675,552.5044,552.6506,1454.0
2024-08-29 10:35:00,567.18,567.18,566.35,566.38,6202.0,552.6214,552.6214,551.8127,551.8419,6202.0
2024-08-29 10:40:00,566.18,566.58,565.83,566.41,1939.0,551.647,552.0368,551.306,551.8711,1939.0
2024-08-29 10:45:00,566.45,566.45,566.0,566.0,880.0,551.9101,551.9101,551.4717,551.4717,880.0
2024-08-29 10:50:00,566.48,566.77,566.17,566.3,12369.0,551.9393,552.2219,551.6373,551.7639,12369.0
2024-08-29 10:55:00,566.26,566.32,566.0,566.22,1344.0,551.725,551.7834,551.4717,551.686,1344.0
2024-08-29 11:00:00,566.56,567.13,566.32,566.81,1963.0,552.0173,552.5726,551.7834,552.2609,1963.0
2024-08-29 11:05:00,566.94,567.36,566.75,566.98,990.0,552.3875,552.7967,552.2024,552.4265,990.0
2024-08-29 11:10:00,566.45,567.13,566.22,567.13,2217.0,551.9101,552.5726,551.686,552.5726,2217.0
2024-08-29 11:15:00,567.15,567.28,567.0,567.13,1975.0,552.5921,552.7188,552.446,552.5726,1975.0
2024-08-29 11:20:00,567.13,567.55,567.01,567.54,3083.0,552.5726,552.9819,552.4557,552.9721,3083.0
2024-08-29 11:25:00,567.38,567.48,567.21,567.36,925.0,552.8162,552.9137,552.6506,552.7967,925.0
2024-08-29 11:30:00,567.59,567.82,567.53,567.82,1600.0,553.0208,553.2449,552.9624,553.2449,1600.0
2024-08-29 11:35:00,567.48,567.51,567.48,567.51,551.0,552.9137,552.9429,552.9137,552.9429,551.0
2024-08-29 11:40:00,567.55,567.65,567.34,567.62,1069.0,552.9819,553.0793,552.7773,553.0501,1069.0
2024-08-29 11:45:00,567.4,567.58,567.32,567.38,1485.0,552.8357,553.0111,552.7578,552.8162,1485.0
2024-08-29 11:50:00,567.41,567.81,566.96,567.58,3003.0,552.8455,553.2352,552.407,553.0111,3003.0
2024-08-29 11:55:00,567.79,567.85,567.52,567.78,1786.0,553.2157,553.2742,552.9526,553.206,1786.0
2024-08-29 12:00:00,567.65,567.74,567.56,567.56,976.0,553.0793,553.167,552.9916,552.9916,976.0
2024-08-29 12:05:00,567.67,568.07,567.67,567.86,2281.0,553.0988,553.4885,553.0988,553.2839,2281.0
2024-08-29 12:10:00,567.9,568.26,567.9,568.19,2088.0,553.3229,553.6736,553.3229,553.6054,2088.0
2024-08-29 12:15:00,568.21,568.21,567.89,568.04,1014.0,553.6249,553.6249,553.3131,553.4593,1014.0
2024-08-29 12:20:00,567.83,568.27,567.83,568.18,1000.0,553.2547,553.6834,553.2547,553.5957,1000.0
2024-08-29 12:25:00,568.27,568.33,568.05,568.23,4135.0,553.6834,553.7418,553.469,553.6444,4135.0
2024-08-29 12:30:00,568.3,568.41,568.26,568.37,1173.0,553.7126,553.8198,553.6736,553.7808,1173.0
2024-08-29 12:35:00,568.44,568.51,568.2,568.42,1820.0,553.849,553.9172,553.6152,553.8295,1820.0
2024-08-29 12:40:00,568.49,568.49,568.17,568.47,666.0,553.8977,553.8977,553.5859,553.8782,666.0
2024-08-29 12:45:00,568.55,568.57,568.51,568.57,3608.0,553.9562,553.9757,553.9172,553.9757,3608.0
2024-08-29 12:50:00,568.38,568.43,568.19,568.33,900.0,553.7906,553.8393,553.6054,553.7418,900.0
2024-08-29 12:55:00,568.35,568.37,568.35,568.36,600.0,553.7613,553.7808,553.7613,553.7711,600.0
2024-08-29 13:00:00,568.42,568.46,568.2,568.26,1527.0,553.8295,553.8685,553.6152,553.6736,1527.0
2024-08-29 13:05:00,568.34,568.34,567.85,567.85,2260.0,553.7516,553.7516,553.2742,553.2742,2260.0
2024-08-29 13:10:00,567.89,568.19,567.89,568.19,1287.0,553.3131,553.6054,553.3131,553.6054,1287.0
2024-08-29 13:15:00,568.1,568.1,567.73,568.08,1050.0,553.5177,553.5177,553.1572,553.4983,1050.0
2024-08-29 13:20:00,568.0,568.0,567.52,567.52,1320.0,553.4203,553.4203,552.9526,552.9526,1320.0
2024-08-29 13:25:00,567.57,567.67,567.55,567.55,1000.0,553.0014,553.0988,552.9819,552.9819,1000.0
2024-08-29 13:30:00,567.36,567.52,567.29,567.42,1060.0,552.7967,552.9526,552.7285,552.8552,1060.0
2024-08-29 13:35:00,567.44,567.44,567.03,567.21,758.0,552.8747,552.8747,552.4752,552.6506,758.0
2024-08-29 13:40:00,567.37,567.5,567.27,567.47,3315.0,552.8065,552.9331,552.7091,552.9039,3315.0
2024-08-29 13:45:00,567.43,567.66,567.4,567.6,2000.0,552.8649,553.089,552.8357,553.0306,2000.0
2024-08-29 13:50:00,567.75,567.76,567.49,567.66,1350.0,553.1767,553.1865,552.9234,553.089,1350.0
2024-08-29 13:55:00,567.66,567.66,567.6,567.61,710.0,553.089,553.089,553.0306,553.0403,710.0
2024-08-29 14:00:00,567.78,567.89,567.55,567.83,1662.0,553.206,553.3131,552.9819,553.2547,1662.0
2024-08-29 14:05:00,567.78,568.09,567.77,568.09,1552.0,553.206,553.508,553.1962,553.508,1552.0
2024-08-29 14:10:00,568.23,568.28,567.89,567.89,1309.0,553.6444,553.6931,553.3131,553.3131,1309.0
2024-08-29 14:15:00,568.13,568.23,568.13,568.23,600.0,553.547,553.6444,553.547,553.6444,600.0
2024-08-29 14:20:00,568.23,568.27,567.83,568.1,1629.0,553.6444,553.6834,553.2547,553.5177,1629.0
2024-08-29 14:25:00,567.92,567.92,567.28,567.28,6248.0,553.3424,553.3424,552.7188,552.7188,6248.0
2024-08-29 14:30:00,567.31,567.62,567.16,567.6,3261.0,552.748,553.0501,552.6019,553.0306,3261.0
2024-08-29 14:35:00,567.46,567.46,566.25,566.44,1507.0,552.8942,552.8942,551.7152,551.9004,1507.0
2024-08-29 14:40:00,566.62,566.62,565.98,566.18,1936.0,552.0757,552.0757,551.4522,551.647,1936.0
2024-08-29 14:45:00,566.43,566.43,566.03,566.12,1000.0,551.8906,551.8906,551.5009,551.5886,1000.0
2024-08-29 14:50:00,565.95,566.22,565.54,566.17,1516.0,551.4229,551.686,551.0235,551.6373,1516.0
2024-08-29 14:55:00,566.17,566.57,565.79,566.33,3006.0,551.6373,552.027,551.267,551.7932,3006.0
2024-08-29 15:00:00,566.25,566.56,566.03,566.23,1247.0,551.7152,552.0173,551.5009,551.6957,1247.0
2024-08-29 15:05:00,566.46,566.94,566.1,566.76,1727.0,551.9198,552.3875,551.5691,552.2121,1727.0
2024-08-29 15:10:00,566.74,567.08,566.7,567.08,1408.0,552.1927,552.5239,552.1537,552.5239,1408.0
2024-08-29 15:15:00,567.07,567.75,567.07,567.56,3646.0,552.5142,553.1767,552.5142,552.9916,3646.0
2024-08-29 15:20:00,567.55,567.57,567.09,567.5,1400.0,552.9819,553.0014,552.5337,552.9331,1400.0
2024-08-29 15:25:00,567.59,567.73,567.56,567.69,1555.0,553.0208,553.1572,552.9916,553.1183,1555.0
2024-08-29 15:30:00,567.69,568.04,567.48,567.72,1949.0,553.1183,553.4593,552.9137,553.1475,1949.0
2024-08-29 15:35:00,567.82,567.87,566.9,566.9,2051.0,553.2449,553.2937,552.3485,552.3485,2051.0
2024-08-29 15:40:00,566.71,566.75,565.78,566.28,3385.0,552.1634,552.2024,551.2573,551.7445,3385.0
2024-08-29 15:45:00,565.92,565.92,565.64,565.64,7741.0,551.3937,551.3937,551.1209,551.1209,7741.0
2024-08-29 15:50:00,565.55,566.71,565.26,566.67,11969.0,551.0332,552.1634,550.7506,552.1245,11969.0
2024-08-29 15:55:00,566.39,567.13,565.83,566.92,26195.0,551.8516,552.5726,551.306,552.368,26195.0
2024-08-30 09:30:00,564.97,568.53,564.97,567.9,13716.0,550.4681,553.9367,550.4681,553.3229,13716.0
2024-08-30 09:35:00,567.85,569.09,567.7,567.7,3142.0,553.2742,554.4823,553.128,553.128,3142.0
2024-08-30 09:40:00,568.82,569.05,567.77,568.1,5760.0,554.2193,554.4434,553.1962,553.5177,5760.0
2024-08-30 09:45:00,568.5,568.5,567.82,568.1,3868.0,553.9075,553.9075,553.2449,553.5177,3868.0
2024-08-30 09:50:00,568.1,568.47,567.2,567.76,3670.0,553.5177,553.8782,552.6408,553.1865,3670.0
2024-08-30 09:55:00,568.01,568.01,567.5,567.56,1975.0,553.4301,553.4301,552.9331,552.9916,1975.0
2024-08-30 10:00:00,567.56,567.56,566.49,567.31,3918.0,552.9916,552.9916,551.9491,552.748,3918.0
2024-08-30 10:05:00,567.25,567.25,566.5,567.12,3151.0,552.6896,552.6896,551.9588,552.5629,3151.0
2024-08-30 10:10:00,567.27,567.39,566.74,567.06,3654.0,552.7091,552.826,552.1927,552.5044,3654.0
2024-08-30 10:15:00,567.3,567.65,567.18,567.48,2306.0,552.7383,553.0793,552.6214,552.9137,2306.0
2024-08-30 10:20:00,567.69,567.88,567.47,567.71,1800.0,553.1183,553.3034,552.9039,553.1378,1800.0
2024-08-30 10:25:00,567.53,567.85,567.53,567.58,1050.0,552.9624,553.2742,552.9624,553.0111,1050.0
2024-08-30 10:30:00,567.6,567.81,567.0,567.81,3862.0,553.0306,553.2352,552.446,553.2352,3862.0
2024-08-30 10:35:00,567.82,567.98,567.21,567.45,3366.0,553.2449,553.4008,552.6506,552.8844,3366.0
2024-08-30 10:40:00,567.51,567.68,567.0,567.0,2323.0,552.9429,553.1085,552.446,552.446,2323.0
2024-08-30 10:45:00,566.89,566.9,566.49,566.49,1540.0,552.3388,552.3485,551.9491,551.9491,1540.0
2024-08-30 10:50:00,566.7,566.7,566.45,566.68,1014.0,552.1537,552.1537,551.9101,552.1342,1014.0
2024-08-30 10:55:00,566.36,567.02,566.36,567.02,2427.0,551.8224,552.4655,551.8224,552.4655,2427.0
2024-08-30 11:00:00,566.92,567.02,566.47,566.58,1275.0,552.368,552.4655,551.9296,552.0368,1275.0
2024-08-30 11:05:00,566.68,566.84,566.65,566.84,1311.0,552.1342,552.2901,552.105,552.2901,1311.0
2024-08-30 11:10:00,566.49,566.65,566.15,566.64,3114.0,551.9491,552.105,551.6178,552.0952,3114.0
2024-08-30 11:15:00,566.8,566.82,566.25,566.25,1600.0,552.2511,552.2706,551.7152,551.7152,1600.0
2024-08-30 11:20:00,565.93,565.95,565.49,565.68,2983.0,551.4034,551.4229,550.9747,551.1599,2983.0
2024-08-30 11:25:00,565.36,565.76,565.23,565.23,975.0,550.8481,551.2378,550.7214,550.7214,975.0
2024-08-30 11:30:00,565.02,565.06,563.99,564.18,2716.0,550.5168,550.5558,549.5132,549.6984,2716.0
2024-08-30 11:35:00,564.26,564.47,563.67,564.2,2390.0,549.7763,549.9809,549.2015,549.7179,2390.0
2024-08-30 11:40:00,564.18,564.42,564.17,564.18,2477.0,549.6984,549.9322,549.6886,549.6984,2477.0
2024-08-30 11:45:00,564.15,564.63,564.03,564.25,3502.0,549.6691,550.1368,549.5522,549.7666,3502.0
2024-08-30 11:50:00,564.49,564.49,563.37,563.9,4540.0,550.0004,550.0004,548.9092,549.4256,4540.0
2024-08-30 11:55:00,563.62,563.98,563.45,563.77,3751.0,549.1527,549.5035,548.9871,549.2989,3751.0
2024-08-30 12:00:00,563.4,563.68,563.35,563.52,1950.0,548.9384,549.2112,548.8897,549.0553,1950.0
2024-08-30 12:05:00,563.63,564.21,563.48,563.78,12703.0,549.1625,549.7276,549.0163,549.3086,12703.0
2024-08-30 12:10:00,563.74,563.98,563.56,563.69,1651.0,549.2697,549.5035,549.0943,549.2209,1651.0
2024-08-30 12:15:00,563.58,563.59,563.08,563.38,3780.0,549.1138,549.1235,548.6266,548.9189,3780.0
2024-08-30 12:20:00,563.35,563.59,563.26,563.37,1500.0,548.8897,549.1235,548.802,548.9092,1500.0
2024-08-30 12:25:00,563.19,563.19,562.85,562.89,1723.0,548.7338,548.7338,548.4025,548.4415,1723.0
2024-08-30 12:30:00,562.55,563.05,562.55,562.79,892.0,548.1102,548.5974,548.1102,548.344,892.0
2024-08-30 12:35:00,562.78,563.09,562.73,563.09,1492.0,548.3343,548.6363,548.2856,548.6363,1492.0
2024-08-30 12:40:00,563.39,563.44,563.24,563.44,400.0,548.9286,548.9774,548.7825,548.9774,400.0
2024-08-30 12:45:00,563.49,564.18,563.07,564.18,12397.0,549.0261,549.6984,548.6169,549.6984,12397.0
2024-08-30 12:50:00,564.31,564.92,564.1,564.34,8682.0,549.825,550.4194,549.6204,549.8543,8682.0
2024-08-30 12:55:00,564.33,564.33,564.1,564.16,1220.0,549.8445,549.8445,549.6204,549.6789,1220.0
2024-08-30 13:00:00,564.18,564.56,564.17,564.56,3696.0,549.6984,550.0686,549.6886,550.0686,3696.0
2024-08-30 13:05:00,564.49,564.71,564.35,564.35,1550.0,550.0004,550.2148,549.864,549.864,1550.0
2024-08-30 13:10:00,564.74,564.74,564.34,564.68,2000.0,550.244,550.244,549.8543,550.1855,2000.0
2024-08-30 13:15:00,564.83,564.96,564.51,564.6,1722.0,550.3317,550.4583,550.0199,550.1076,1722.0
2024-08-30 13:20:00,564.69,565.18,564.56,565.0,3125.0,550.1953,550.6727,550.0686,550.4973,3125.0
2024-08-30 13:25:00,564.44,564.72,564.14,564.32,2702.0,549.9517,550.2245,549.6594,549.8348,2702.0
2024-08-30 13:30:00,564.45,564.45,564.34,564.37,575.0,549.9614,549.9614,549.8543,549.8835,575.0
2024-08-30 13:35:00,564.29,564.39,563.42,564.07,15340.0,549.8055,549.903,548.9579,549.5912,15340.0
2024-08-30 13:40:00,563.91,564.34,563.91,564.13,3055.0,549.4353,549.8543,549.4353,549.6497,3055.0
2024-08-30 13:45:00,564.42,564.52,564.42,564.5,648.0,549.9322,550.0296,549.9322,550.0102,648.0
2024-08-30 13:50:00,564.61,564.8,564.56,564.8,1328.0,550.1173,550.3025,550.0686,550.3025,1328.0
2024-08-30 13:55:00,564.85,564.96,564.74,564.74,2920.0,550.3512,550.4583,550.244,550.244,2920.0
2024-08-30 14:00:00,564.56,564.82,564.55,564.6,1348.0,550.0686,550.3219,550.0589,550.1076,1348.0
2024-08-30 14:05:00,564.62,565.11,564.58,565.11,1631.0,550.1271,550.6045,550.0881,550.6045,1631.0
2024-08-30 14:10:00,564.98,564.98,564.65,564.67,740.0,550.4778,550.4778,550.1563,550.1758,740.0
2024-08-30 14:15:00,564.65,565.56,564.65,565.22,2028.0,550.1563,551.0429,550.1563,550.7117,2028.0
2024-08-30 14:20:00,565.32,565.84,565.32,565.68,1876.0,550.8091,551.3158,550.8091,551.1599,1876.0
2024-08-30 14:25:00,565.9,565.93,565.62,565.67,1550.0,551.3742,551.4034,551.1014,551.1501,1550.0
2024-08-30 14:30:00,565.57,566.1,565.57,565.88,1403.0,551.0527,551.5691,551.0527,551.3547,1403.0
2024-08-30 14:35:00,565.95,565.96,565.46,565.46,885.0,551.4229,551.4327,550.9455,550.9455,885.0
2024-08-30 14:40:00,565.71,566.01,565.71,565.85,1805.0,551.1891,551.4814,551.1891,551.3255,1805.0
2024-08-30 14:45:00,566.03,566.03,565.8,565.84,412.0,551.5009,551.5009,551.2768,551.3158,412.0
2024-08-30 14:50:00,566.01,566.03,565.66,565.66,1473.0,551.4814,551.5009,551.1404,551.1404,1473.0
2024-08-30 14:55:00,565.8,566.05,565.8,566.0,1613.0,551.2768,551.5204,551.2768,551.4717,1613.0
2024-08-30 15:00:00,565.91,566.45,565.91,566.45,2307.0,551.384,551.9101,551.384,551.9101,2307.0
2024-08-30 15:05:00,566.57,566.66,566.48,566.66,1300.0,552.027,552.1147,551.9393,552.1147,1300.0
2024-08-30 15:10:00,566.59,566.72,566.33,566.52,1570.0,552.0465,552.1732,551.7932,551.9783,1570.0
2024-08-30 15:15:00,566.52,566.61,566.25,566.55,1573.0,551.9783,552.066,551.7152,552.0075,1573.0
2024-08-30 15:20:00,566.57,566.73,566.36,566.61,3755.0,552.027,552.1829,551.8224,552.066,3755.0
2024-08-30 15:25:00,566.55,567.18,566.23,567.16,4053.0,552.0075,552.6214,551.6957,552.6019,4053.0
2024-08-30 15:30:00,567.4,567.74,567.3,567.67,1707.0,552.8357,553.167,552.7383,553.0988,1707.0
2024-08-30 15:35:00,567.67,568.28,567.66,568.26,2506.0,553.0988,553.6931,553.089,553.6736,2506.0
2024-08-30 15:40:00,568.19,568.19,567.67,568.16,6771.0,553.6054,553.6054,553.0988,553.5762,6771.0
2024-08-30 15:45:00,568.21,568.21,567.54,567.98,5447.0,553.6249,553.6249,552.9721,553.4008,5447.0
2024-08-30 15:50:00,567.66,568.23,566.92,568.14,16266.0,553.089,553.6444,552.368,553.5567,16266.0
2024-08-30 15:55:00,567.94,568.51,567.71,567.98,41399.0,553.3619,553.9172,553.1378,553.4008,41399.0
2024-09-03 09:30:00,567.33,570.54,567.33,568.93,37891.0,555.8373,558.9822,555.8373,557.4048,37891.0
2024-09-03 09:35:00,569.5,572.0,569.09,570.14,5430.0,557.9633,560.4126,557.5616,558.5903,5430.0
2024-09-03 09:40:00,570.38,571.81,570.38,571.3,6645.0,558.8255,560.2265,558.8255,559.7268,6645.0
2024-09-03 09:45:00,570.98,571.29,568.1,568.11,5407.0,559.4133,559.717,556.5917,556.6014,5407.0
2024-09-03 09:50:00,568.45,568.98,568.02,568.6,4327.0,556.9346,557.4538,556.5133,557.0815,4327.0
2024-09-03 09:55:00,568.58,569.94,568.45,569.72,5429.0,557.0619,558.3944,556.9346,558.1788,5429.0
2024-09-03 10:00:00,569.37,569.74,567.56,567.83,18745.0,557.8359,558.1984,556.0626,556.3271,18745.0
2024-09-03 10:05:00,567.66,568.08,567.47,567.79,2750.0,556.1606,556.5721,555.9744,556.2879,2750.0
2024-09-03 10:10:00,567.63,568.09,567.29,567.29,9683.0,556.1312,556.5819,555.7981,555.7981,9683.0
2024-09-03 10:15:00,567.69,567.69,567.06,567.13,2953.0,556.19,556.19,555.5727,555.6413,2953.0
2024-09-03 10:20:00,567.26,567.43,566.94,567.06,27630.0,555.7687,555.9352,555.4552,555.5727,27630.0
2024-09-03 10:25:00,567.35,567.35,565.55,566.16,5122.0,555.8568,555.8568,554.0933,554.691,5122.0
2024-09-03 10:30:00,566.4,566.76,565.89,566.55,1573.0,554.9261,555.2788,554.4264,555.0731,1573.0
2024-09-03 10:35:00,566.44,567.53,566.29,567.3,5941.0,554.9653,556.0332,554.8183,555.8079,5941.0
2024-09-03 10:40:00,567.54,567.66,567.54,567.54,1352.0,556.043,556.1606,556.043,556.043,1352.0
2024-09-03 10:45:00,567.52,568.24,566.98,568.24,3940.0,556.0234,556.7288,555.4943,556.7288,3940.0
2024-09-03 10:50:00,567.95,568.27,567.65,567.94,2741.0,556.4447,556.7582,556.1508,556.4349,2741.0
2024-09-03 10:55:00,568.21,568.64,568.17,568.63,2654.0,556.6994,557.1207,556.6602,557.1109,2654.0
2024-09-03 11:00:00,568.64,569.0,568.41,569.0,3488.0,557.1207,557.4734,556.8954,557.4734,3488.0
2024-09-03 11:05:00,568.72,569.25,568.72,568.97,2243.0,557.1991,557.7184,557.1991,557.444,2243.0
2024-09-03 11:10:00,568.7,568.7,567.77,568.25,1501.0,557.1795,557.1795,556.2683,556.7386,1501.0
2024-09-03 11:15:00,568.25,568.33,567.32,567.64,6078.0,556.7386,556.817,555.8275,556.141,6078.0
2024-09-03 11:20:00,567.63,568.21,567.62,568.1,2332.0,556.1312,556.6994,556.1214,556.5917,2332.0
2024-09-03 11:25:00,568.1,569.2,568.1,569.04,3952.0,556.5917,557.6694,556.5917,557.5126,3952.0
2024-09-03 11:30:00,569.07,569.52,568.96,568.96,2962.0,557.542,557.9829,557.4342,557.4342,2962.0
2024-09-03 11:35:00,568.86,568.97,568.54,568.86,1700.0,557.3363,557.444,557.0227,557.3363,1700.0
2024-09-03 11:40:00,568.72,569.76,568.71,569.56,2940.0,557.1991,558.218,557.1893,558.0221,2940.0
2024-09-03 11:45:00,569.78,570.14,569.74,570.09,3295.0,558.2376,558.5903,558.1984,558.5413,3295.0
2024-09-03 11:50:00,570.21,570.27,569.69,570.13,3999.0,558.6589,558.7177,558.1494,558.5805,3999.0
2024-09-03 11:55:00,570.13,570.62,569.96,570.51,2381.0,558.5805,559.0606,558.414,558.9528,2381.0
2024-09-03 12:00:00,570.41,570.57,570.22,570.57,1330.0,558.8549,559.0116,558.6687,559.0116,1330.0
2024-09-03 12:05:00,570.52,570.89,570.39,570.48,3397.0,558.9626,559.3251,558.8353,558.9234,3397.0
2024-09-03 12:10:00,570.49,571.0,570.36,571.0,1705.0,558.9332,559.4329,558.8059,559.4329,1705.0
2024-09-03 12:15:00,570.77,570.99,570.47,570.7,2693.0,559.2076,559.4231,558.9136,559.139,2693.0
2024-09-03 12:20:00,570.72,570.99,570.44,570.72,2525.0,559.1586,559.4231,558.8842,559.1586,2525.0
2024-09-03 12:25:00,570.51,570.52,570.01,570.01,2604.0,558.9528,558.9626,558.463,558.463,2604.0
2024-09-03 12:30:00,570.0,570.13,569.78,570.08,2864.0,558.4532,558.5805,558.2376,558.5315,2864.0
2024-09-03 12:35:00,569.89,569.96,569.46,569.68,3763.0,558.3454,558.414,557.9241,558.1396,3763.0
2024-09-03 12:40:00,569.83,569.88,569.51,569.82,2123.0,558.2866,558.3356,557.9731,558.2768,2123.0
2024-09-03 12:45:00,569.66,569.71,569.06,569.16,3316.0,558.1201,558.169,557.5322,557.6302,3316.0
2024-09-03 12:50:00,568.9,569.27,568.6,569.27,1300.0,557.3754,557.738,557.0815,557.738,1300.0
2024-09-03 12:55:00,569.21,569.44,569.09,569.2,2643.0,557.6792,557.9045,557.5616,557.6694,2643.0
2024-09-03 13:00:00,569.2,569.23,568.99,569.04,1030.0,557.6694,557.6988,557.4636,557.5126,1030.0
2024-09-03 13:05:00,568.9,569.64,568.9,569.63,922.0,557.3754,558.1005,557.3754,558.0907,922.0
2024-09-03 13:10:00,569.63,569.71,568.98,568.98,4212.0,558.0907,558.169,557.4538,557.4538,4212.0
2024-09-03 13:15:00,569.25,569.43,569.1,569.1,1352.0,557.7184,557.8947,557.5714,557.5714,1352.0
2024-09-03 13:20:00,569.53,569.94,569.53,569.94,1448.0,557.9927,558.3944,557.9927,558.3944,1448.0
2024-09-03 13:25:00,569.94,569.94,569.25,569.41,1500.0,558.3944,558.3944,557.7184,557.8751,1500.0
2024-09-03 13:30:00,569.41,569.55,569.0,569.0,1607.0,557.8751,558.0123,557.4734,557.4734,1607.0
2024-09-03 13:35:00,568.9,569.26,568.9,569.25,1164.0,557.3754,557.7282,557.3754,557.7184,1164.0
2024-09-03 13:40:00,569.25,569.26,568.31,568.32,2524.0,557.7184,557.7282,556.7974,556.8072,2524.0
2024-09-03 13:45:00,568.56,568.75,568.13,568.29,1911.0,557.0423,557.2285,556.621,556.7778,1911.0
2024-09-03 13:50:00,568.29,568.68,568.29,568.67,1108.0,556.7778,557.1599,556.7778,557.1501,1108.0
2024-09-03 13:55:00,568.44,568.48,568.18,568.4,1688.0,556.9248,556.964,556.67,556.8856,1688.0
2024-09-03 14:00:00,568.37,568.37,567.48,567.92,2952.0,556.8562,556.8562,555.9842,556.4153,2952.0
2024-09-03 14:05:00,567.95,568.32,567.95,568.32,1817.0,556.4447,556.8072,556.4447,556.8072,1817.0
2024-09-03 14:10:00,568.36,568.58,567.88,568.55,4845.0,556.8464,557.0619,556.3761,557.0325,4845.0
2024-09-03 14:15:00,568.48,569.02,568.48,568.92,2071.0,556.964,557.493,556.964,557.395,2071.0
2024-09-03 14:20:00,568.93,569.3,568.91,569.09,3349.0,557.4048,557.7673,557.3852,557.5616,3349.0
2024-09-03 14:25:00,569.49,569.49,569.39,569.39,697.0,557.9535,557.9535,557.8555,557.8555,697.0
2024-09-03 14:30:00,569.43,569.72,569.43,569.55,1733.0,557.8947,558.1788,557.8947,558.0123,1733.0
2024-09-03 14:35:00,569.34,569.44,568.83,569.44,3292.0,557.8065,557.9045,557.3069,557.9045,3292.0
2024-09-03 14:40:00,569.22,569.22,568.9,568.9,784.0,557.689,557.689,557.3754,557.3754,784.0
2024-09-03 14:45:00,569.08,569.08,568.8,568.8,1198.0,557.5518,557.5518,557.2775,557.2775,1198.0
2024-09-03 14:50:00,568.73,568.73,567.58,567.6,3207.0,557.2089,557.2089,556.0822,556.1018,3207.0
2024-09-03 14:55:00,567.5,567.79,567.41,567.43,3211.0,556.0038,556.2879,555.9156,555.9352,3211.0
2024-09-03 15:00:00,567.4,567.44,567.02,567.03,900.0,555.9058,555.945,555.5335,555.5433,900.0
2024-09-03 15:05:00,567.25,567.28,567.0,567.0,2912.0,555.7589,555.7883,555.5139,555.5139,2912.0
2024-09-03 15:10:00,567.05,567.62,567.0,567.29,2500.0,555.5629,556.1214,555.5139,555.7981,2500.0
2024-09-03 15:15:00,567.09,567.3,567.09,567.11,2120.0,555.6021,555.8079,555.6021,555.6217,2120.0
2024-09-03 15:20:00,567.11,567.96,567.1,567.96,2865.0,555.6217,556.4545,555.6119,556.4545,2865.0
2024-09-03 15:25:00,567.97,568.16,567.68,567.7,4621.0,556.4643,556.6504,556.1802,556.1998,4621.0
2024-09-03 15:30:00,567.78,568.02,567.65,567.82,5571.0,556.2781,556.5133,556.1508,556.3173,5571.0
2024-09-03 15:35:00,567.82,567.99,566.13,566.17,9815.0,556.3173,556.4839,554.6616,554.7007,9815.0
2024-09-03 15:40:00,566.06,566.06,565.58,565.98,7017.0,554.593,554.593,554.1227,554.5146,7017.0
2024-09-03 15:45:00,565.84,566.15,565.62,566.15,8023.0,554.3774,554.6812,554.1619,554.6812,8023.0
2024-09-03 15:50:00,566.23,566.58,565.19,565.78,22371.0,554.7595,555.1024,553.7406,554.3187,22371.0
2024-09-03 15:55:00,565.98,567.23,565.95,566.93,55697.0,554.5146,555.7393,554.4852,555.4454,55697.0
2024-09-04 09:30:00,569.34,573.31,568.72,573.31,20413.0,557.8065,561.6961,557.1991,561.6961,20413.0
2024-09-04 09:35:00,573.3,576.47,573.3,576.47,14994.0,561.6863,564.7921,561.6863,564.7921,14994.0
2024-09-04 09:40:00,576.61,576.61,573.59,573.59,8483.0,564.9293,564.9293,561.9704,561.9704,8483.0
2024-09-04 09:45:00,574.17,575.93,573.92,574.6,5321.0,562.5387,564.263,562.2938,562.96,5321.0
2024-09-04 09:50:00,574.82,576.17,574.4,575.93,12395.0,563.1755,564.4982,562.764,564.263,12395.0
2024-09-04 09:55:00,576.14,577.65,575.79,577.65,5907.0,564.4688,565.9482,564.1259,565.9482,5907.0
2024-09-04 10:00:00,577.01,578.73,576.58,577.68,7011.0,565.3212,567.0063,564.8999,565.9776,7011.0
2024-09-04 10:05:00,576.99,577.69,576.22,576.22,2183.0,565.3016,565.9874,564.5472,564.5472,2183.0
2024-09-04 10:10:00,575.84,576.5,575.05,575.75,5030.0,564.1749,564.8215,563.4009,564.0867,5030.0
2024-09-04 10:15:00,575.73,576.69,575.73,576.18,5068.0,564.0671,565.0076,564.0671,564.508,5068.0
2024-09-04 10:20:00,576.2,576.61,576.03,576.1,2178.0,564.5276,564.9293,564.361,564.4296,2178.0
2024-09-04 10:25:00,576.48,576.6,576.12,576.49,3335.0,564.8019,564.9195,564.4492,564.8117,3335.0
2024-09-04 10:30:00,576.55,576.6,575.86,575.95,4608.0,564.8705,564.9195,564.1945,564.2826,4608.0
2024-09-04 10:35:00,575.9,576.21,575.87,576.17,3965.0,564.2336,564.5374,564.2043,564.4982,3965.0
2024-09-04 10:40:00,575.9,575.91,574.96,574.96,2868.0,564.2336,564.2434,563.3127,563.3127,2868.0
2024-09-04 10:45:00,574.75,575.76,574.74,575.34,2103.0,563.1069,564.0965,563.0971,563.685,2103.0
2024-09-04 10:50:00,575.75,576.5,575.4,576.38,3853.0,564.0867,564.8215,563.7438,564.7039,3853.0
2024-09-04 10:55:00,576.5,577.06,575.97,576.57,11589.0,564.8215,565.3701,564.3022,564.8901,11589.0
2024-09-04 11:00:00,576.35,576.49,575.6,575.61,2138.0,564.6745,564.8117,563.9397,563.9495,2138.0
2024-09-04 11:05:00,575.57,575.81,575.43,575.79,1020.0,563.9103,564.1455,563.7732,564.1259,1020.0
2024-09-04 11:10:00,576.0,576.52,576.0,576.45,1450.0,564.3316,564.8411,564.3316,564.7725,1450.0
2024-09-04 11:15:00,576.5,576.5,576.16,576.33,5200.0,564.8215,564.8215,564.4884,564.6549,5200.0
2024-09-04 11:20:00,576.16,576.16,575.03,575.19,3171.0,564.4884,564.4884,563.3813,563.538,3171.0
2024-09-04 11:25:00,575.31,575.31,574.68,574.68,2720.0,563.6556,563.6556,563.0384,563.0384,2720.0
2024-09-04 11:30:00,574.5,574.73,574.05,574.05,1909.0,562.862,563.0873,562.4211,562.4211,1909.0
2024-09-04 11:35:00,574.11,574.23,573.47,574.08,1850.0,562.4799,562.5975,561.8529,562.4505,1850.0
2024-09-04 11:40:00,574.3,574.73,574.08,574.73,7737.0,562.6661,563.0873,562.4505,563.0873,7737.0
2024-09-04 11:45:00,574.55,574.63,573.98,573.99,1431.0,562.911,562.9894,562.3525,562.3623,1431.0
2024-09-04 11:50:00,574.56,574.61,574.56,574.6,598.0,562.9208,562.9698,562.9208,562.96,598.0
2024-09-04 11:55:00,574.76,575.08,574.33,575.08,1186.0,563.1167,563.4303,562.6954,563.4303,1186.0
2024-09-04 12:00:00,575.06,575.06,574.23,574.5,4084.0,563.4107,563.4107,562.5975,562.862,4084.0
2024-09-04 12:05:00,574.5,574.68,574.43,574.48,1497.0,562.862,563.0384,562.7934,562.8424,1497.0
2024-09-04 12:10:00,574.61,574.61,574.27,574.27,1735.0,562.9698,562.9698,562.6367,562.6367,1735.0
2024-09-04 12:15:00,574.39,574.81,574.27,574.8,4258.0,562.7542,563.1657,562.6367,563.1559,4258.0
2024-09-04 12:20:00,574.45,574.85,574.3,574.52,5727.0,562.813,563.2049,562.6661,562.8816,5727.0
2024-09-04 12:25:00,574.74,574.84,574.26,574.26,3270.0,563.0971,563.1951,562.6269,562.6269,3270.0
2024-09-04 12:30:00,574.38,575.94,574.37,575.74,6711.0,562.7444,564.2728,562.7346,564.0769,6711.0
2024-09-04 12:35:00,575.75,575.75,574.97,575.48,3577.0,564.0867,564.0867,563.3225,563.8222,3577.0
2024-09-04 12:40:00,575.27,575.47,574.56,574.67,2913.0,563.6164,563.8124,562.9208,563.0286,2913.0
2024-09-04 12:45:00,574.49,574.65,574.49,574.6,871.0,562.8522,563.009,562.8522,562.96,871.0
2024-09-04 12:50:00,574.57,574.89,574.57,574.66,2180.0,562.9306,563.2441,562.9306,563.0188,2180.0
2024-09-04 12:55:00,574.79,575.15,574.39,574.64,2770.0,563.1461,563.4988,562.7542,562.9992,2770.0
2024-09-04 13:00:00,574.69,574.77,574.14,574.14,1922.0,563.0482,563.1265,562.5093,562.5093,1922.0
2024-09-04 13:05:00,574.22,574.33,574.14,574.33,1222.0,562.5877,562.6954,562.5093,562.6954,1222.0
2024-09-04 13:10:00,574.24,574.42,574.14,574.41,1300.0,562.6073,562.7836,562.5093,562.7738,1300.0
2024-09-04 13:15:00,574.36,574.42,573.69,573.69,3020.0,562.7248,562.7836,562.0684,562.0684,3020.0
2024-09-04 13:20:00,573.96,574.08,573.61,573.95,2922.0,562.3329,562.4505,561.99,562.3231,2922.0
2024-09-04 13:25:00,573.75,573.93,573.49,573.93,2269.0,562.1272,562.3036,561.8725,562.3036,2269.0
2024-09-04 13:30:00,573.41,573.75,573.13,573.13,1559.0,561.7941,562.1272,561.5198,561.5198,1559.0
2024-09-04 13:35:00,573.09,573.28,572.97,573.28,3068.0,561.4806,561.6667,561.363,561.6667,3068.0
2024-09-04 13:40:00,573.24,573.27,573.05,573.11,1576.0,561.6275,561.6569,561.4414,561.5002,1576.0
2024-09-04 13:45:00,572.81,572.93,572.3,572.5,3251.0,561.2062,561.3238,560.7066,560.9025,3251.0
2024-09-04 13:50:00,572.29,572.36,572.12,572.25,5904.0,560.6968,560.7654,560.5302,560.6576,5904.0
2024-09-04 13:55:00,572.29,572.39,572.07,572.3,1036.0,560.6968,560.7947,560.4812,560.7066,1036.0
2024-09-04 14:00:00,572.07,572.52,572.07,572.52,3167.0,560.4812,560.9221,560.4812,560.9221,3167.0
2024-09-04 14:05:00,572.73,572.87,572.33,572.62,2431.0,561.1279,561.265,560.736,561.0201,2431.0
2024-09-04 14:10:00,572.71,572.88,572.7,572.75,1188.0,561.1083,561.2748,561.0985,561.1475,1188.0
2024-09-04 14:15:00,572.95,573.35,572.82,572.82,3659.0,561.3434,561.7353,561.216,561.216,3659.0
2024-09-04 14:20:00,572.79,573.13,572.79,572.87,500.0,561.1866,561.5198,561.1866,561.265,500.0
2024-09-04 14:25:00,572.96,573.96,572.96,573.95,5323.0,561.3532,562.3329,561.3532,562.3231,5323.0
2024-09-04 14:30:00,574.01,574.46,573.7,574.15,3869.0,562.3819,562.8228,562.0782,562.5191,3869.0
2024-09-04 14:35:00,573.97,574.75,573.97,574.68,3157.0,562.3427,563.1069,562.3427,563.0384,3157.0
2024-09-04 14:40:00,574.64,574.88,574.17,574.36,8698.0,562.9992,563.2343,562.5387,562.7248,8698.0
2024-09-04 14:45:00,574.39,574.99,574.39,574.73,1900.0,562.7542,563.3421,562.7542,563.0873,1900.0
2024-09-04 14:50:00,574.69,574.72,574.44,574.69,1359.0,563.0482,563.0775,562.8032,563.0482,1359.0
2024-09-04 14:55:00,574.61,574.61,574.25,574.35,1516.0,562.9698,562.9698,562.6171,562.715,1516.0
2024-09-04 15:00:00,574.15,574.3,573.8,574.12,4946.0,562.5191,562.6661,562.1762,562.4897,4946.0
2024-09-04 15:05:00,574.2,574.34,574.13,574.18,1413.0,562.5681,562.7052,562.4995,562.5485,1413.0
2024-09-04 15:10:00,574.15,574.19,573.95,573.97,5098.0,562.5191,562.5583,562.3231,562.3427,5098.0
2024-09-04 15:15:00,573.97,574.14,573.77,574.0,3678.0,562.3427,562.5093,562.1468,562.3721,3678.0
2024-09-04 15:20:00,574.06,574.39,573.99,574.21,5874.0,562.4309,562.7542,562.3623,562.5779,5874.0
2024-09-04 15:25:00,574.39,574.65,574.39,574.6,3193.0,562.7542,563.009,562.7542,562.96,3193.0
2024-09-04 15:30:00,574.63,574.69,574.39,574.53,2774.0,562.9894,563.0482,562.7542,562.8914,2774.0
2024-09-04 15:35:00,574.66,575.53,574.66,575.42,4820.0,563.0188,563.8711,563.0188,563.7634,4820.0
2024-09-04 15:40:00,575.29,575.38,574.34,574.62,7899.0,563.636,563.7242,562.7052,562.9796,7899.0
2024-09-04 15:45:00,574.67,575.37,574.66,575.11,4901.0,563.0286,563.7144,563.0188,563.4596,4901.0
2024-09-04 15:50:00,574.95,574.96,573.79,574.54,8350.0,563.3029,563.3127,562.1664,562.9012,8350.0
2024-09-04 15:55:00,574.46,575.35,574.45,574.66,28456.0,562.8228,563.6948,562.813,563.0188,28456.0
2024-09-05 09:30:00,575.2,575.92,573.48,573.8,11751.0,563.5478,564.2532,561.8627,562.1762,11751.0
2024-09-05 09:35:00,573.55,573.55,569.28,569.88,5727.0,561.9312,561.9312,557.7477,558.3356,5727.0
2024-09-05 09:40:00,570.11,572.31,570.11,571.69,3456.0,558.5609,560.7164,558.5609,560.1089,3456.0
2024-09-05 09:45:00,571.3,571.31,570.26,570.56,3331.0,559.7268,559.7366,558.7079,559.0018,3331.0
2024-09-05 09:50:00,570.55,570.66,569.0,569.0,5466.0,558.992,559.0998,557.4734,557.4734,5466.0
2024-09-05 09:55:00,568.82,568.85,566.43,567.69,6455.0,557.2971,557.3265,554.9555,556.19,6455.0
2024-09-05 10:00:00,567.26,568.4,567.2,568.4,7202.0,555.7687,556.8856,555.7099,556.8856,7202.0
2024-09-05 10:05:00,568.31,569.35,568.09,569.14,6306.0,556.7974,557.8163,556.5819,557.6106,6306.0
2024-09-05 10:10:00,569.35,569.66,568.69,568.7,2366.0,557.8163,558.1201,557.1697,557.1795,2366.0
2024-09-05 10:15:00,568.72,568.88,568.28,568.67,2433.0,557.1991,557.3559,556.768,557.1501,2433.0
2024-09-05 10:20:00,568.75,568.75,567.59,567.91,12251.0,557.2285,557.2285,556.092,556.4055,12251.0
2024-09-05 10:25:00,567.63,568.0,566.25,566.78,27815.0,556.1312,556.4937,554.7791,555.2984,27815.0
2024-09-05 10:30:00,566.78,567.56,566.78,567.34,2210.0,555.2984,556.0626,555.2984,555.847,2210.0
2024-09-05 10:35:00,567.06,567.32,566.59,567.14,2947.0,555.5727,555.8275,555.1122,555.6511,2947.0
2024-09-05 10:40:00,566.79,567.65,566.75,567.49,5713.0,555.3082,556.1508,555.269,555.994,5713.0
2024-09-05 10:45:00,567.49,567.49,566.39,566.79,3332.0,555.994,555.994,554.9163,555.3082,3332.0
2024-09-05 10:50:00,566.88,567.9,566.87,567.4,3703.0,555.3964,556.3957,555.3866,555.9058,3703.0
2024-09-05 10:55:00,567.38,568.26,567.38,567.94,4364.0,555.8862,556.7484,555.8862,556.4349,4364.0
2024-09-05 11:00:00,567.99,568.24,567.38,567.76,2973.0,556.4839,556.7288,555.8862,556.2585,2973.0
2024-09-05 11:05:00,567.95,567.96,567.13,567.13,1936.0,556.4447,556.4545,555.6413,555.6413,1936.0
2024-09-05 11:10:00,567.33,567.58,566.77,566.77,6547.0,555.8373,556.0822,555.2886,555.2886,6547.0
2024-09-05 11:15:00,566.77,567.39,566.55,567.01,3262.0,555.2886,555.896,555.0731,555.5237,3262.0
2024-09-05 11:20:00,567.34,567.6,567.08,567.08,1600.0,555.847,556.1018,555.5923,555.5923,1600.0
2024-09-05 11:25:00,567.24,567.24,566.59,566.66,1955.0,555.7491,555.7491,555.1122,555.1808,1955.0
2024-09-05 11:30:00,566.7,567.0,566.39,566.58,5458.0,555.22,555.5139,554.9163,555.1024,5458.0
2024-09-05 11:35:00,566.44,566.62,565.95,566.31,4152.0,554.9653,555.1416,554.4852,554.8379,4152.0
2024-09-05 11:40:00,566.16,566.55,566.15,566.51,2300.0,554.691,555.0731,554.6812,555.0339,2300.0
2024-09-05 11:45:00,566.47,566.92,566.39,566.62,2770.0,554.9947,555.4356,554.9163,555.1416,2770.0
2024-09-05 11:50:00,566.37,566.59,566.05,566.28,6751.0,554.8967,555.1122,554.5832,554.8085,6751.0
2024-09-05 11:55:00,566.53,567.08,566.48,566.58,3674.0,555.0535,555.5923,555.0045,555.1024,3674.0
2024-09-05 12:00:00,566.47,566.61,565.93,566.01,6919.0,554.9947,555.1318,554.4656,554.544,6919.0
2024-09-05 12:05:00,565.9,566.1,565.87,565.95,1434.0,554.4362,554.6322,554.4068,554.4852,1434.0
2024-09-05 12:10:00,565.83,565.87,565.38,565.49,2389.0,554.3676,554.4068,553.9268,554.0345,2389.0
2024-09-05 12:15:00,565.49,565.49,564.52,564.65,4759.0,554.0345,554.0345,553.0842,553.2115,4759.0
2024-09-05 12:20:00,564.57,564.72,564.41,564.72,1103.0,553.1332,553.2801,552.9764,553.2801,1103.0
2024-09-05 12:25:00,564.73,565.22,564.69,565.22,1505.0,553.2899,553.77,553.2507,553.77,1505.0
2024-09-05 12:30:00,565.22,565.86,565.22,565.68,4163.0,553.77,554.397,553.77,554.2207,4163.0
2024-09-05 12:35:00,565.68,565.68,565.33,565.33,1499.0,554.2207,554.2207,553.8778,553.8778,1499.0
2024-09-05 12:40:00,565.32,565.37,565.05,565.06,1502.0,553.868,553.917,553.6034,553.6132,1502.0
2024-09-05 12:45:00,564.91,566.09,564.87,565.89,3348.0,553.4663,554.6224,553.4271,554.4264,3348.0
2024-09-05 12:50:00,565.77,566.33,565.64,565.82,1737.0,554.3089,554.8575,554.1815,554.3578,1737.0
2024-09-05 12:55:00,566.06,566.39,566.06,566.09,2058.0,554.593,554.9163,554.593,554.6224,2058.0
2024-09-05 13:00:00,566.0,566.0,565.57,565.68,767.0,554.5342,554.5342,554.1129,554.2207,767.0
2024-09-05 13:05:00,565.92,565.92,565.5,565.7,775.0,554.4558,554.4558,554.0443,554.2403,775.0
2024-09-05 13:10:00,565.64,565.64,565.16,565.45,1407.0,554.1815,554.1815,553.7112,553.9953,1407.0
2024-09-05 13:15:00,565.31,565.65,565.25,565.65,2368.0,553.8582,554.1913,553.7994,554.1913,2368.0
2024-09-05 13:20:00,565.64,566.09,565.55,566.09,2701.0,554.1815,554.6224,554.0933,554.6224,2701.0
2024-09-05 13:25:00,566.17,566.46,566.17,566.45,2021.0,554.7007,554.9849,554.7007,554.9751,2021.0
2024-09-05 13:30:00,566.19,566.46,566.03,566.46,2608.0,554.7203,554.9849,554.5636,554.9849,2608.0
2024-09-05 13:35:00,566.53,567.18,566.53,567.18,8684.0,555.0535,555.6903,555.0535,555.6903,8684.0
2024-09-05 13:40:00,566.82,567.09,566.79,567.09,1084.0,555.3376,555.6021,555.3082,555.6021,1084.0
2024-09-05 13:45:00,567.1,567.71,567.1,567.62,600.0,555.6119,556.2096,555.6119,556.1214,600.0
2024-09-05 13:50:00,567.58,567.72,567.43,567.49,900.0,556.0822,556.2194,555.9352,555.994,900.0
2024-09-05 13:55:00,567.5,568.19,567.5,568.19,1395.0,556.0038,556.6798,556.0038,556.6798,1395.0
2024-09-05 14:00:00,568.25,568.43,568.14,568.27,1384.0,556.7386,556.915,556.6308,556.7582,1384.0
2024-09-05 14:05:00,568.49,568.59,568.33,568.52,1545.0,556.9738,557.0717,556.817,557.0031,1545.0
2024-09-05 14:10:00,568.44,568.7,568.17,568.37,3848.0,556.9248,557.1795,556.6602,556.8562,3848.0
2024-09-05 14:15:00,568.06,568.68,568.06,568.21,858.0,556.5525,557.1599,556.5525,556.6994,858.0
2024-09-05 14:20:00,568.33,568.68,568.33,568.41,1258.0,556.817,557.1599,556.817,556.8954,1258.0
2024-09-05 14:25:00,568.57,568.57,568.14,568.55,3008.0,557.0521,557.0521,556.6308,557.0325,3008.0
2024-09-05 14:30:00,568.55,569.29,568.43,569.29,2157.0,557.0325,557.7575,556.915,557.7575,2157.0
2024-09-05 14:35:00,569.31,569.73,569.24,569.56,2151.0,557.7771,558.1886,557.7086,558.0221,2151.0
2024-09-05 14:40:00,569.45,569.46,569.17,569.25,811.0,557.9143,557.9241,557.64,557.7184,811.0
2024-09-05 14:45:00,569.17,569.5,569.07,569.5,600.0,557.64,557.9633,557.542,557.9633,600.0
2024-09-05 14:50:00,569.31,569.31,569.04,569.04,520.0,557.7771,557.7771,557.5126,557.5126,520.0
2024-09-05 14:55:00,568.99,569.0,568.67,568.67,1796.0,557.4636,557.4734,557.1501,557.1501,1796.0
2024-09-05 15:00:00,568.69,568.9,568.42,568.9,1534.0,557.1697,557.3754,556.9052,557.3754,1534.0
2024-09-05 15:05:00,568.57,568.64,568.45,568.45,1694.0,557.0521,557.1207,556.9346,556.9346,1694.0
2024-09-05 15:10:00,568.43,568.53,568.17,568.21,1600.0,556.915,557.0129,556.6602,556.6994,1600.0
2024-09-05 15:15:00,568.04,568.1,567.63,567.73,6788.0,556.5329,556.5917,556.1312,556.2291,6788.0
2024-09-05 15:20:00,567.98,568.21,567.67,568.11,2499.0,556.4741,556.6994,556.1704,556.6014,2499.0
2024-09-05 15:25:00,568.07,568.46,568.07,568.46,1937.0,556.5623,556.9444,556.5623,556.9444,1937.0
2024-09-05 15:30:00,568.58,569.1,568.58,569.0,1230.0,557.0619,557.5714,557.0619,557.4734,1230.0
2024-09-05 15:35:00,569.07,569.23,568.77,568.77,3924.0,557.542,557.6988,557.2481,557.2481,3924.0
2024-09-05 15:40:00,568.62,568.7,567.97,568.05,2468.0,557.1011,557.1795,556.4643,556.5427,2468.0
2024-09-05 15:45:00,568.05,568.65,568.05,568.28,5864.0,556.5427,557.1305,556.5427,556.768,5864.0
2024-09-05 15:50:00,567.96,568.84,567.8,568.73,8537.0,556.4545,557.3167,556.2977,557.2089,8537.0
2024-09-05 15:55:00,568.68,569.13,568.1,568.76,22517.0,557.1599,557.6008,556.5917,557.2383,22517.0
2024-09-06 09:30:00,569.05,571.7,568.48,571.47,11429.0,557.5224,560.1187,556.964,559.8934,11429.0
2024-09-06 09:35:00,570.94,572.11,570.82,570.82,4567.0,559.3741,560.5204,559.2566,559.2566,4567.0
2024-09-06 09:40:00,571.54,571.54,568.55,569.38,6246.0,559.962,559.962,557.0325,557.8457,6246.0
2024-09-06 09:45:00,569.38,570.0,568.07,568.51,3399.0,557.8457,558.4532,556.5623,556.9933,3399.0
2024-09-06 09:50:00,568.26,569.44,568.26,569.09,12453.0,556.7484,557.9045,556.7484,557.5616,12453.0
2024-09-06 09:55:00,569.38,569.39,569.05,569.05,600.0,557.8457,557.8555,557.5224,557.5224,600.0
2024-09-06 10:00:00,569.84,570.83,569.47,569.84,2803.0,558.2964,559.2663,557.9339,558.2964,2803.0
2024-09-06 10:05:00,569.97,570.1,568.9,570.1,1961.0,558.4238,558.5511,557.3754,558.5511,1961.0
2024-09-06 10:10:00,570.17,571.19,569.74,571.09,6532.0,558.6197,559.6191,558.1984,559.5211,6532.0
2024-09-06 10:15:00,571.22,571.22,569.17,569.17,4152.0,559.6484,559.6484,557.64,557.64,4152.0
2024-09-06 10:20:00,569.37,569.49,568.75,569.11,1201.0,557.8359,557.9535,557.2285,557.5812,1201.0
2024-09-06 10:25:00,569.08,569.13,567.69,568.46,2716.0,557.5518,557.6008,556.19,556.9444,2716.0
2024-09-06 10:30:00,568.56,569.56,568.55,569.07,1097.0,557.0423,558.0221,557.0325,557.542,1097.0
2024-09-06 10:35:00,569.67,569.67,568.54,569.27,2067.0,558.1298,558.1298,557.0227,557.738,2067.0
2024-09-06 10:40:00,569.13,569.51,568.83,569.14,2312.0,557.6008,557.9731,557.3069,557.6106,2312.0
2024-09-06 10:45:00,569.04,569.17,568.6,569.05,2419.0,557.5126,557.64,557.0815,557.5224,2419.0
2024-09-06 10:50:00,569.14,569.14,567.77,568.54,1767.0,557.6106,557.6106,556.2683,557.0227,1767.0
2024-09-06 10:55:00,568.01,568.08,567.55,567.99,12760.0,556.5035,556.5721,556.0528,556.4839,12760.0
2024-09-06 11:00:00,568.3,570.5,568.3,570.02,3757.0,556.7876,558.943,556.7876,558.4728,3757.0
2024-09-06 11:05:00,569.17,569.25,567.63,567.63,1628.0,557.64,557.7184,556.1312,556.1312,1628.0
2024-09-06 11:10:00,567.86,568.1,567.0,567.0,2279.0,556.3565,556.5917,555.5139,555.5139,2279.0
2024-09-06 11:15:00,567.62,567.62,566.86,567.2,3231.0,556.1214,556.1214,555.3768,555.7099,3231.0
2024-09-06 11:20:00,567.46,568.01,567.39,567.82,2748.0,555.9646,556.5035,555.896,556.3173,2748.0
2024-09-06 11:25:00,568.35,568.35,567.72,567.73,530.0,556.8366,556.8366,556.2194,556.2291,530.0
2024-09-06 11:30:00,567.72,568.72,567.72,568.72,2282.0,556.2194,557.1991,556.2194,557.1991,2282.0
2024-09-06 11:35:00,567.79,568.02,567.46,567.63,702.0,556.2879,556.5133,555.9646,556.1312,702.0
2024-09-06 11:40:00,567.55,568.41,567.46,567.71,4512.0,556.0528,556.8954,555.9646,556.2096,4512.0
2024-09-06 11:45:00,567.88,567.88,567.15,567.26,1580.0,556.3761,556.3761,555.6609,555.7687,1580.0
2024-09-06 11:50:00,567.18,567.34,567.1,567.23,733.0,555.6903,555.847,555.6119,555.7393,733.0
2024-09-06 11:55:00,567.3,567.38,567.17,567.18,1620.0,555.8079,555.8862,555.6805,555.6903,1620.0
2024-09-06 12:00:00,567.18,567.46,567.01,567.01,1739.0,555.6903,555.9646,555.5237,555.5237,1739.0
2024-09-06 12:05:00,567.0,567.12,566.85,566.92,2380.0,555.5139,555.6315,555.367,555.4356,2380.0
2024-09-06 12:10:00,566.69,567.06,566.52,566.81,2785.0,555.2102,555.5727,555.0437,555.3278,2785.0
2024-09-06 12:15:00,567.21,567.21,566.78,566.78,2471.0,555.7197,555.7197,555.2984,555.2984,2471.0
2024-09-06 12:20:00,567.22,567.22,566.53,566.53,979.0,555.7295,555.7295,555.0535,555.0535,979.0
2024-09-06 12:25:00,566.92,566.92,566.58,566.59,434.0,555.4356,555.4356,555.1024,555.1122,434.0
2024-09-06 12:30:00,566.74,566.91,566.66,566.91,1146.0,555.2592,555.4258,555.1808,555.4258,1146.0
2024-09-06 12:35:00,567.09,567.12,567.08,567.08,1175.0,555.6021,555.6315,555.5923,555.5923,1175.0
2024-09-06 12:40:00,567.04,567.54,566.93,567.54,1050.0,555.5531,556.043,555.4454,556.043,1050.0
2024-09-06 12:45:00,567.32,567.32,566.91,566.91,550.0,555.8275,555.8275,555.4258,555.4258,550.0
2024-09-06 12:50:00,567.0,567.45,566.78,567.45,1740.0,555.5139,555.9548,555.2984,555.9548,1740.0
2024-09-06 12:55:00,567.51,567.54,567.23,567.36,3070.0,556.0136,556.043,555.7393,555.8666,3070.0
2024-09-06 13:00:00,567.4,567.43,567.25,567.43,1145.0,555.9058,555.9352,555.7589,555.9352,1145.0
2024-09-06 13:05:00,567.36,567.36,566.69,567.34,2807.0,555.8666,555.8666,555.2102,555.847,2807.0
2024-09-06 13:10:00,567.44,567.52,567.19,567.32,2335.0,555.945,556.0234,555.7001,555.8275,2335.0
2024-09-06 13:15:00,567.32,567.55,567.02,567.19,2324.0,555.8275,556.0528,555.5335,555.7001,2324.0
2024-09-06 13:20:00,567.19,567.69,567.12,567.69,1330.0,555.7001,556.19,555.6315,556.19,1330.0
2024-09-06 13:25:00,567.31,567.39,567.0,567.01,2737.0,555.8177,555.896,555.5139,555.5237,2737.0
2024-09-06 13:30:00,567.01,567.32,567.01,567.32,4146.0,555.5237,555.8275,555.5237,555.8275,4146.0
2024-09-06 13:35:00,567.59,567.86,567.36,567.86,1818.0,556.092,556.3565,555.8666,556.3565,1818.0
2024-09-06 13:40:00,567.7,567.9,567.5,567.9,5275.0,556.1998,556.3957,556.0038,556.3957,5275.0
2024-09-06 13:45:00,568.2,568.38,567.91,567.98,2817.0,556.6896,556.866,556.4055,556.4741,2817.0
2024-09-06 13:50:00,567.98,568.27,567.82,568.1,1794.0,556.4741,556.7582,556.3173,556.5917,1794.0
2024-09-06 13:55:00,568.05,568.61,568.04,568.5,6156.0,556.5427,557.0913,556.5329,556.9835,6156.0
2024-09-06 14:00:00,568.49,568.99,568.02,568.89,31941.0,556.9738,557.4636,556.5133,557.3656,31941.0
2024-09-06 14:05:00,568.58,568.8,568.51,568.57,881.0,557.0619,557.2775,556.9933,557.0521,881.0
2024-09-06 14:10:00,568.54,568.54,568.16,568.35,2656.0,557.0227,557.0227,556.6504,556.8366,2656.0
2024-09-06 14:15:00,568.53,569.38,568.44,569.38,3375.0,557.0129,557.8457,556.9248,557.8457,3375.0
2024-09-06 14:20:00,569.39,569.82,569.03,569.03,7426.0,557.8555,558.2768,557.5028,557.5028,7426.0
2024-09-06 14:25:00,569.3,569.53,569.17,569.35,1696.0,557.7673,557.9927,557.64,557.8163,1696.0
2024-09-06 14:30:00,569.17,569.22,568.78,568.81,873.0,557.64,557.689,557.2579,557.2873,873.0
2024-09-06 14:35:00,568.95,569.03,568.44,568.5,1726.0,557.4244,557.5028,556.9248,556.9835,1726.0
2024-09-06 14:40:00,568.63,568.77,568.25,568.48,2909.0,557.1109,557.2481,556.7386,556.964,2909.0
2024-09-06 14:45:00,568.27,568.67,567.95,567.96,1624.0,556.7582,557.1501,556.4447,556.4545,1624.0
2024-09-06 14:50:00,567.87,567.94,567.59,567.74,800.0,556.3663,556.4349,556.092,556.2389,800.0
2024-09-06 14:55:00,567.56,568.53,567.56,568.2,2092.0,556.0626,557.0129,556.0626,556.6896,2092.0
2024-09-06 15:00:00,568.18,568.19,567.98,568.07,823.0,556.67,556.6798,556.4741,556.5623,823.0
2024-09-06 15:05:00,568.08,568.35,567.82,568.17,1343.0,556.5721,556.8366,556.3173,556.6602,1343.0
2024-09-06 15:10:00,568.18,568.34,567.46,567.79,2211.0,556.67,556.8268,555.9646,556.2879,2211.0
2024-09-06 15:15:00,567.79,567.94,567.72,567.73,3591.0,556.2879,556.4349,556.2194,556.2291,3591.0
2024-09-06 15:20:00,567.7,567.7,566.7,566.7,4096.0,556.1998,556.1998,555.22,555.22,4096.0
2024-09-06 15:25:00,566.7,566.84,566.45,566.59,5653.0,555.22,555.3572,554.9751,555.1122,5653.0
2024-09-06 15:30:00,566.58,566.58,565.56,565.56,7633.0,555.1024,555.1024,554.1031,554.1031,7633.0
2024-09-06 15:35:00,565.79,565.99,565.55,565.55,24441.0,554.3284,554.5244,554.0933,554.0933,24441.0
2024-09-06 15:40:00,565.62,565.62,564.95,564.95,11150.0,554.1619,554.1619,553.5055,553.5055,11150.0
2024-09-06 15:45:00,564.95,566.55,564.95,566.33,4431.0,553.5055,555.0731,553.5055,554.8575,4431.0
2024-09-06 15:50:00,566.39,568.64,566.11,568.13,23234.0,554.9163,557.1207,554.642,556.621,23234.0
2024-09-06 15:55:00,568.13,568.14,566.35,566.67,44889.0,556.621,556.6308,554.8771,555.1906,44889.0
2024-09-09 09:30:00,567.51,569.7,567.48,568.48,16483.0,556.0136,558.1592,555.9842,556.964,16483.0
2024-09-09 09:35:00,569.16,569.66,568.38,568.38,3938.0,557.6302,558.1201,556.866,556.866,3938.0
2024-09-09 09:40:00,568.36,570.0,568.36,569.52,3661.0,556.8464,558.4532,556.8464,557.9829,3661.0
2024-09-09 09:45:00,569.04,572.66,569.04,572.65,3923.0,557.5126,561.0593,557.5126,561.0495,3923.0
2024-09-09 09:50:00,571.67,573.53,571.56,572.95,6292.0,560.0893,561.9117,559.9816,561.3434,6292.0
2024-09-09 09:55:00,573.65,573.73,573.14,573.14,2376.0,562.0292,562.1076,561.5296,561.5296,2376.0
2024-09-09 10:00:00,573.41,573.42,572.82,573.06,2667.0,561.7941,561.8039,561.216,561.4512,2667.0
2024-09-09 10:05:00,573.29,573.91,572.82,573.45,1804.0,561.6765,562.284,561.216,561.8333,1804.0
2024-09-09 10:10:00,573.09,573.22,572.82,573.22,3964.0,561.4806,561.6079,561.216,561.6079,3964.0
2024-09-09 10:15:00,573.37,574.19,573.37,573.79,5792.0,561.7549,562.5583,561.7549,562.1664,5792.0
2024-09-09 10:20:00,573.48,573.89,573.39,573.72,2693.0,561.8627,562.2644,561.7745,562.0978,2693.0
2024-09-09 10:25:00,573.66,574.36,573.5,574.35,2033.0,562.039,562.7248,561.8823,562.715,2033.0
2024-09-09 10:30:00,574.04,574.88,574.03,574.19,9849.0,562.4113,563.2343,562.4015,562.5583,9849.0
2024-09-09 10:35:00,574.22,574.67,573.9,574.38,1425.0,562.5877,563.0286,562.2742,562.7444,1425.0
2024-09-09 10:40:00,574.35,574.61,574.07,574.33,7243.0,562.715,562.9698,562.4407,562.6954,7243.0
2024-09-09 10:45:00,574.64,575.21,574.44,574.67,5808.0,562.9992,563.5576,562.8032,563.0286,5808.0
2024-09-09 10:50:00,574.67,575.12,574.66,575.0,8101.0,563.0286,563.4694,563.0188,563.3519,8101.0
2024-09-09 10:55:00,574.94,575.81,574.69,575.49,12778.0,563.2931,564.1455,563.0482,563.8319,12778.0
2024-09-09 11:00:00,575.67,576.64,575.41,575.41,26728.0,564.0083,564.9587,563.7536,563.7536,26728.0
2024-09-09 11:05:00,575.89,576.1,575.52,575.54,3267.0,564.2238,564.4296,563.8613,563.8809,3267.0
2024-09-09 11:10:00,575.12,575.8,575.1,575.63,1972.0,563.4694,564.1357,563.4498,563.9691,1972.0
2024-09-09 11:15:00,575.54,575.54,575.45,575.47,307.0,563.8809,563.8809,563.7928,563.8124,307.0
2024-09-09 11:20:00,575.77,575.77,574.85,574.85,3087.0,564.1063,564.1063,563.2049,563.2049,3087.0
2024-09-09 11:25:00,575.33,575.56,574.96,575.3,1776.0,563.6752,563.9005,563.3127,563.6458,1776.0
2024-09-09 11:30:00,575.75,576.26,575.46,575.47,3803.0,564.0867,564.5864,563.8026,563.8124,3803.0
2024-09-09 11:35:00,575.68,576.8,575.5,576.8,1830.0,564.0181,565.1154,563.8417,565.1154,1830.0
2024-09-09 11:40:00,576.81,577.54,576.61,577.5,2360.0,565.1252,565.8404,564.9293,565.8012,2360.0
2024-09-09 11:45:00,577.77,577.99,577.68,577.99,1491.0,566.0658,566.2813,565.9776,566.2813,1491.0
2024-09-09 11:50:00,577.96,578.0,577.24,577.33,3086.0,566.2519,566.2911,565.5465,565.6347,3086.0
2024-09-09 11:55:00,577.17,577.17,576.41,576.42,1720.0,565.4779,565.4779,564.7333,564.7431,1720.0
2024-09-09 12:00:00,576.38,576.38,575.76,576.04,1459.0,564.7039,564.7039,564.0965,564.3708,1459.0
2024-09-09 12:05:00,575.6,576.11,575.6,575.86,400.0,563.9397,564.4394,563.9397,564.1945,400.0
2024-09-09 12:10:00,575.94,576.06,575.85,576.06,500.0,564.2728,564.3904,564.1847,564.3904,500.0
2024-09-09 12:15:00,575.86,576.16,575.79,576.16,4004.0,564.1945,564.4884,564.1259,564.4884,4004.0
2024-09-09 12:20:00,575.97,576.33,575.82,576.05,13711.0,564.3022,564.6549,564.1553,564.3806,13711.0
2024-09-09 12:25:00,576.07,576.57,576.07,576.57,1799.0,564.4002,564.8901,564.4002,564.8901,1799.0
2024-09-09 12:30:00,576.8,577.1,576.8,577.04,1204.0,565.1154,565.4093,565.1154,565.3505,1204.0
2024-09-09 12:35:00,577.46,577.81,577.0,577.44,4226.0,565.762,566.105,565.3114,565.7424,4226.0
2024-09-09 12:40:00,577.44,577.63,577.38,577.38,1021.0,565.7424,565.9286,565.6837,565.6837,1021.0
2024-09-09 12:45:00,577.72,577.85,577.59,577.75,1498.0,566.0168,566.1441,565.8894,566.0462,1498.0
2024-09-09 12:50:00,577.97,578.0,577.69,577.79,4111.0,566.2617,566.2911,565.9874,566.0854,4111.0
2024-09-09 12:55:00,577.73,578.0,577.64,577.64,2769.0,566.0266,566.2911,565.9384,565.9384,2769.0
2024-09-09 13:00:00,577.49,577.8,577.33,577.61,5379.0,565.7914,566.0952,565.6347,565.909,5379.0
2024-09-09 13:05:00,577.32,577.32,576.42,576.51,9619.0,565.6249,565.6249,564.7431,564.8313,9619.0
2024-09-09 13:10:00,576.32,576.53,575.94,576.03,3977.0,564.6451,564.8509,564.2728,564.361,3977.0
2024-09-09 13:15:00,576.17,576.21,575.94,576.17,2371.0,564.4982,564.5374,564.2728,564.4982,2371.0
2024-09-09 13:20:00,575.92,576.18,575.77,575.77,2708.0,564.2532,564.508,564.1063,564.1063,2708.0
2024-09-09 13:25:00,575.56,575.84,575.56,575.84,200.0,563.9005,564.1749,563.9005,564.1749,200.0
2024-09-09 13:30:00,575.84,575.92,575.83,575.85,717.0,564.1749,564.2532,564.1651,564.1847,717.0
2024-09-09 13:35:00,575.85,576.2,575.85,576.2,2195.0,564.1847,564.5276,564.1847,564.5276,2195.0
2024-09-09 13:40:00,576.24,576.33,575.59,575.6,1600.0,564.5668,564.6549,563.9299,563.9397,1600.0
2024-09-09 13:45:00,576.2,576.2,575.42,575.7,2323.0,564.5276,564.5276,563.7634,564.0377,2323.0
2024-09-09 13:50:00,575.42,575.51,575.0,575.3,1858.0,563.7634,563.8515,563.3519,563.6458,1858.0
2024-09-09 13:55:00,575.22,575.67,575.21,575.21,2821.0,563.5674,564.0083,563.5576,563.5576,2821.0
2024-09-09 14:00:00,575.34,575.66,575.15,575.31,1000.0,563.685,563.9985,563.4988,563.6556,1000.0
2024-09-09 14:05:00,575.36,575.74,575.36,575.53,1389.0,563.7046,564.0769,563.7046,563.8711,1389.0
2024-09-09 14:10:00,575.57,575.75,575.47,575.53,1148.0,563.9103,564.0867,563.8124,563.8711,1148.0
2024-09-09 14:15:00,575.6,575.61,575.21,575.36,1910.0,563.9397,563.9495,563.5576,563.7046,1910.0
2024-09-09 14:20:00,575.44,575.76,575.43,575.64,2309.0,563.783,564.0965,563.7732,563.9789,2309.0
2024-09-09 14:25:00,575.66,576.13,575.66,576.13,1487.0,563.9985,564.459,563.9985,564.459,1487.0
2024-09-09 14:30:00,575.93,576.2,575.93,576.12,721.0,564.263,564.5276,564.263,564.4492,721.0
2024-09-09 14:35:00,576.2,576.23,575.42,575.65,2442.0,564.5276,564.557,563.7634,563.9887,2442.0
2024-09-09 14:40:00,575.71,576.05,575.61,576.0,1400.0,564.0475,564.3806,563.9495,564.3316,1400.0
2024-09-09 14:45:00,576.0,576.35,575.83,576.35,2332.0,564.3316,564.6745,564.1651,564.6745,2332.0
2024-09-09 14:50:00,576.34,576.56,576.04,576.48,3430.0,564.6647,564.8803,564.3708,564.8019,3430.0
2024-09-09 14:55:00,576.48,576.62,576.17,576.35,3037.0,564.8019,564.9391,564.4982,564.6745,3037.0
2024-09-09 15:00:00,576.21,576.36,576.01,576.36,1475.0,564.5374,564.6843,564.3414,564.6843,1475.0
2024-09-09 15:05:00,576.05,576.05,575.67,575.79,637.0,564.3806,564.3806,564.0083,564.1259,637.0
2024-09-09 15:10:00,575.78,576.21,575.5,576.21,4416.0,564.1161,564.5374,563.8417,564.5374,4416.0
2024-09-09 15:15:00,576.12,576.62,576.06,576.61,2007.0,564.4492,564.9391,564.3904,564.9293,2007.0
2024-09-09 15:20:00,576.61,576.67,576.18,576.51,4509.0,564.9293,564.988,564.508,564.8313,4509.0
2024-09-09 15:25:00,576.48,576.56,576.29,576.35,3666.0,564.8019,564.8803,564.6157,564.6745,3666.0
2024-09-09 15:30:00,576.58,577.12,576.33,576.82,5865.0,564.8999,565.4289,564.6549,565.135,5865.0
2024-09-09 15:35:00,576.68,577.36,576.67,576.81,4476.0,564.9978,565.6641,564.988,565.1252,4476.0
2024-09-09 15:40:00,576.74,577.13,576.57,577.02,4046.0,565.0566,565.4387,564.8901,565.331,4046.0
2024-09-09 15:45:00,576.84,576.84,575.74,575.87,5549.0,565.1546,565.1546,564.0769,564.2043,5549.0
2024-09-09 15:50:00,575.54,576.59,575.53,576.59,8219.0,563.8809,564.9097,563.8711,564.9097,8219.0
2024-09-09 15:55:00,576.38,576.91,576.11,576.63,17959.0,564.7039,565.2232,564.4394,564.9489,17959.0
2024-09-10 09:30:00,577.56,577.86,573.96,574.9,20676.0,565.86,566.1539,562.3329,563.2539,20676.0
2024-09-10 09:35:00,573.95,576.39,573.95,575.88,8993.0,562.3231,564.7137,562.3231,564.214,8993.0
2024-09-10 09:40:00,576.39,577.45,575.52,576.71,2102.0,564.7137,565.7522,563.8613,565.0272,2102.0
2024-09-10 09:45:00,577.08,577.61,575.54,575.54,2304.0,565.3897,565.909,563.8809,563.8809,2304.0
2024-09-10 09:50:00,576.33,577.19,575.44,575.44,2867.0,564.6549,565.4975,563.783,563.783,2867.0
2024-09-10 09:55:00,575.69,575.9,574.66,575.67,3279.0,564.0279,564.2336,563.0188,564.0083,3279.0
2024-09-10 10:00:00,575.38,575.39,573.61,574.38,3481.0,563.7242,563.734,561.99,562.7444,3481.0
2024-09-10 10:05:00,574.0,574.32,573.66,574.05,1096.0,562.3721,562.6857,562.039,562.4211,1096.0
2024-09-10 10:10:00,574.84,575.46,574.77,574.94,2806.0,563.1951,563.8026,563.1265,563.2931,2806.0
2024-09-10 10:15:00,574.53,575.15,574.5,575.15,5405.0,562.8914,563.4988,562.862,563.4988,5405.0
2024-09-10 10:20:00,574.73,575.43,574.44,574.97,1747.0,563.0873,563.7732,562.8032,563.3225,1747.0
2024-09-10 10:25:00,574.95,575.41,574.4,574.4,1475.0,563.3029,563.7536,562.764,562.764,1475.0
2024-09-10 10:30:00,574.88,575.04,574.85,574.92,1339.0,563.2343,563.3911,563.2049,563.2735,1339.0
2024-09-10 10:35:00,574.5,575.16,574.5,575.16,1201.0,562.862,563.5086,562.862,563.5086,1201.0
2024-09-10 10:40:00,575.07,575.36,574.7,574.7,1240.0,563.4205,563.7046,563.058,563.058,1240.0
2024-09-10 10:45:00,575.15,575.7,575.15,575.67,10626.0,563.4988,564.0377,563.4988,564.0083,10626.0
2024-09-10 10:50:00,575.64,575.98,575.64,575.95,1288.0,563.9789,564.312,563.9789,564.2826,1288.0
2024-09-10 10:55:00,576.07,576.18,575.49,575.49,1245.0,564.4002,564.508,563.8319,563.8319,1245.0
2024-09-10 11:00:00,575.67,576.01,575.33,575.65,911.0,564.0083,564.3414,563.6752,563.9887,911.0
2024-09-10 11:05:00,575.69,576.03,575.14,576.03,2031.0,564.0279,564.361,563.489,564.361,2031.0
2024-09-10 11:10:00,575.8,576.14,575.7,575.7,2530.0,564.1357,564.4688,564.0377,564.0377,2530.0
2024-09-10 11:15:00,575.0,575.01,574.01,574.01,2037.0,563.3519,563.3617,562.3819,562.3819,2037.0
2024-09-10 11:20:00,574.25,574.25,573.84,574.04,1316.0,562.6171,562.6171,562.2154,562.4113,1316.0
2024-09-10 11:25:00,574.03,574.45,574.02,574.39,700.0,562.4015,562.813,562.3917,562.7542,700.0
2024-09-10 11:30:00,574.21,574.56,574.0,574.0,1826.0,562.5779,562.9208,562.3721,562.3721,1826.0
2024-09-10 11:35:00,573.83,573.83,573.2,573.51,3784.0,562.2056,562.2056,561.5883,561.8921,3784.0
2024-09-10 11:40:00,573.27,573.99,573.27,573.99,1214.0,561.6569,562.3623,561.6569,562.3623,1214.0
2024-09-10 11:45:00,573.74,573.92,573.47,573.48,900.0,562.1174,562.2938,561.8529,561.8627,900.0
2024-09-10 11:50:00,573.48,573.7,573.06,573.59,1269.0,561.8627,562.0782,561.4512,561.9704,1269.0
2024-09-10 11:55:00,573.52,573.55,573.31,573.31,1500.0,561.9019,561.9312,561.6961,561.6961,1500.0
2024-09-10 12:00:00,573.01,573.37,572.72,572.77,3311.0,561.4022,561.7549,561.1181,561.167,3311.0
2024-09-10 12:05:00,572.69,572.69,572.35,572.38,903.0,561.0887,561.0887,560.7556,560.7849,903.0
2024-09-10 12:10:00,572.4,572.55,572.4,572.54,833.0,560.8045,560.9515,560.8045,560.9417,833.0
2024-09-10 12:15:00,572.44,572.44,572.15,572.43,2018.0,560.8437,560.8437,560.5596,560.8339,2018.0
2024-09-10 12:20:00,572.37,572.39,571.89,572.0,1200.0,560.7752,560.7947,560.3049,560.4126,1200.0
2024-09-10 12:25:00,572.0,572.4,572.0,572.4,1924.0,560.4126,560.8045,560.4126,560.8045,1924.0
2024-09-10 12:30:00,572.39,572.56,572.15,572.52,1117.0,560.7947,560.9613,560.5596,560.9221,1117.0
2024-09-10 12:35:00,572.75,572.78,572.08,572.09,521.0,561.1475,561.1768,560.491,560.5008,521.0
2024-09-10 12:40:00,571.71,571.89,571.57,571.7,1400.0,560.1285,560.3049,559.9914,560.1187,1400.0
2024-09-10 12:45:00,571.7,572.26,571.69,572.24,1446.0,560.1187,560.6674,560.1089,560.6478,1446.0
2024-09-10 12:50:00,572.26,572.51,572.26,572.5,400.0,560.6674,560.9123,560.6674,560.9025,400.0
2024-09-10 12:55:00,572.75,572.75,572.25,572.3,1400.0,561.1475,561.1475,560.6576,560.7066,1400.0
2024-09-10 13:00:00,572.12,572.15,571.91,571.91,1300.0,560.5302,560.5596,560.3245,560.3245,1300.0
2024-09-10 13:05:00,571.76,571.84,571.76,571.84,200.0,560.1775,560.2559,560.1775,560.2559,200.0
2024-09-10 13:10:00,571.85,571.92,571.0,571.27,34598.0,560.2657,560.3343,559.4329,559.6974,34598.0
2024-09-10 13:15:00,571.27,571.75,570.89,570.89,3961.0,559.6974,560.1677,559.3251,559.3251,3961.0
2024-09-10 13:20:00,570.86,570.86,570.42,570.42,900.0,559.2957,559.2957,558.8647,558.8647,900.0
2024-09-10 13:25:00,570.84,571.16,570.54,570.99,1000.0,559.2761,559.5897,558.9822,559.4231,1000.0
2024-09-10 13:30:00,570.99,571.12,570.99,571.12,677.0,559.4231,559.5505,559.4231,559.5505,677.0
2024-09-10 13:35:00,570.97,571.19,570.97,571.19,643.0,559.4035,559.6191,559.4035,559.6191,643.0
2024-09-10 13:40:00,571.36,571.61,571.36,571.45,3312.0,559.7856,560.0305,559.7856,559.8738,3312.0
2024-09-10 13:45:00,571.5,571.64,571.16,571.35,2485.0,559.9228,560.0599,559.5897,559.7758,2485.0
2024-09-10 13:50:00,571.2,571.3,570.95,571.01,2100.0,559.6289,559.7268,559.3839,559.4427,2100.0
2024-09-10 13:55:00,571.14,571.49,571.14,571.43,1500.0,559.5701,559.913,559.5701,559.8542,1500.0
2024-09-10 14:00:00,571.17,571.18,570.52,570.81,1249.0,559.5995,559.6093,558.9626,559.2468,1249.0
2024-09-10 14:05:00,570.73,571.19,570.7,571.18,1933.0,559.1684,559.6191,559.139,559.6093,1933.0
2024-09-10 14:10:00,571.12,571.18,570.42,570.62,1992.0,559.5505,559.6093,558.8647,559.0606,1992.0
2024-09-10 14:15:00,570.7,570.7,570.57,570.62,709.0,559.139,559.139,559.0116,559.0606,709.0
2024-09-10 14:20:00,570.77,571.04,570.67,571.04,2500.0,559.2076,559.4721,559.1096,559.4721,2500.0
2024-09-10 14:25:00,570.87,571.39,570.86,571.39,2017.0,559.3055,559.815,559.2957,559.815,2017.0
2024-09-10 14:30:00,571.39,571.91,571.39,571.78,3718.0,559.815,560.3245,559.815,560.1971,3718.0
2024-09-10 14:35:00,571.96,571.96,571.66,571.89,1300.0,560.3735,560.3735,560.0795,560.3049,1300.0
2024-09-10 14:40:00,571.85,571.93,571.64,571.83,4406.0,560.2657,560.3441,560.0599,560.2461,4406.0
2024-09-10 14:45:00,571.69,571.93,571.64,571.86,1090.0,560.1089,560.3441,560.0599,560.2755,1090.0
2024-09-10 14:50:00,571.78,571.91,571.74,571.89,1424.0,560.1971,560.3245,560.1579,560.3049,1424.0
2024-09-10 14:55:00,571.89,571.9,571.5,571.71,1113.0,560.3049,560.3147,559.9228,560.1285,1113.0
2024-09-10 15:00:00,571.62,571.68,571.46,571.68,1532.0,560.0403,560.0991,559.8836,560.0991,1532.0
2024-09-10 15:05:00,571.68,571.69,571.42,571.64,2018.0,560.0991,560.1089,559.8444,560.0599,2018.0
2024-09-10 15:10:00,571.63,571.84,571.51,571.66,2283.0,560.0501,560.2559,559.9326,560.0795,2283.0
2024-09-10 15:15:00,571.73,572.44,571.73,572.44,3036.0,560.1481,560.8437,560.1481,560.8437,3036.0
2024-09-10 15:20:00,572.5,572.5,572.27,572.27,676.0,560.9025,560.9025,560.6772,560.6772,676.0
2024-09-10 15:25:00,572.06,572.31,571.99,572.17,1814.0,560.4714,560.7164,560.4029,560.5792,1814.0
2024-09-10 15:30:00,572.04,572.27,571.91,572.18,3363.0,560.4518,560.6772,560.3245,560.589,3363.0
2024-09-10 15:35:00,572.07,572.5,571.92,571.92,2196.0,560.4812,560.9025,560.3343,560.3343,2196.0
2024-09-10 15:40:00,571.8,571.98,571.72,571.83,1931.0,560.2167,560.3931,560.1383,560.2461,1931.0
2024-09-10 15:45:00,571.88,572.04,571.45,571.61,4215.0,560.2951,560.4518,559.8738,560.0305,4215.0
2024-09-10 15:50:00,571.58,572.75,571.55,572.75,7627.0,560.0012,561.1475,559.9718,561.1475,7627.0
2024-09-10 15:55:00,572.57,572.61,571.68,572.39,21805.0,560.9711,561.0103,560.0991,560.7947,21805.0
2024-09-11 09:30:00,571.2,572.41,568.18,568.2,9109.0,559.6289,560.8143,556.67,556.6896,9109.0
2024-09-11 09:35:00,568.56,568.93,567.38,568.35,1228.0,557.0423,557.4048,555.8862,556.8366,1228.0
2024-09-11 09:40:00,567.0,567.93,565.76,566.17,4089.0,555.5139,556.4251,554.2991,554.7007,4089.0
2024-09-11 09:45:00,565.35,565.41,563.72,564.22,5376.0,553.8974,553.9561,552.3004,552.7903,5376.0
2024-09-11 09:50:00,564.28,564.85,563.6,564.62,6225.0,552.849,553.4075,552.1828,553.1821,6225.0
2024-09-11 09:55:00,564.62,565.15,563.8,563.8,9698.0,553.1821,553.7014,552.3788,552.3788,9698.0
2024-09-11 10:00:00,563.76,564.11,563.05,563.73,4103.0,552.3396,552.6825,551.644,552.3102,4103.0
2024-09-11 10:05:00,563.05,563.97,562.73,563.57,2668.0,551.644,552.5453,551.3304,552.1534,2668.0
2024-09-11 10:10:00,563.39,563.68,562.74,563.13,2870.0,551.9771,552.2612,551.3402,551.7223,2870.0
2024-09-11 10:15:00,563.17,563.45,562.6,562.71,6051.0,551.7615,552.0359,551.2031,551.3108,6051.0
2024-09-11 10:20:00,562.74,563.62,562.67,562.72,3259.0,551.3402,552.2024,551.2717,551.3206,3259.0
2024-09-11 10:25:00,562.64,562.78,562.09,562.14,2728.0,551.2423,551.3794,550.7034,550.7524,2728.0
2024-09-11 10:30:00,562.35,562.4,561.07,561.07,6216.0,550.9581,551.0071,549.7041,549.7041,6216.0
2024-09-11 10:35:00,561.69,562.4,561.11,562.21,3220.0,550.3115,551.0071,549.7433,550.821,3220.0
2024-09-11 10:40:00,562.21,562.92,562.2,562.64,3978.0,550.821,551.5166,550.8112,551.2423,3978.0
2024-09-11 10:45:00,563.2,563.27,563.08,563.12,1177.0,551.7909,551.8595,551.6733,551.7125,1177.0
2024-09-11 10:50:00,563.07,563.53,563.06,563.17,3762.0,551.6635,552.1142,551.6538,551.7615,3762.0
2024-09-11 10:55:00,562.96,563.44,562.96,562.99,2376.0,551.5558,552.0261,551.5558,551.5852,2376.0
2024-09-11 11:00:00,563.21,563.94,562.88,563.5,1252.0,551.8007,552.5159,551.4774,552.0848,1252.0
2024-09-11 11:05:00,563.34,564.21,563.32,564.12,1070.0,551.9281,552.7805,551.9085,552.6923,1070.0
2024-09-11 11:10:00,563.88,564.55,563.84,564.11,6414.0,552.4571,553.1136,552.4179,552.6825,6414.0
2024-09-11 11:15:00,563.97,564.94,563.96,564.94,2636.0,552.5453,553.4957,552.5355,553.4957,2636.0
2024-09-11 11:20:00,565.06,565.4,564.3,564.8,912.0,553.6132,553.9463,552.8686,553.3585,912.0
2024-09-11 11:25:00,564.62,564.81,564.22,564.62,5172.0,553.1821,553.3683,552.7903,553.1821,5172.0
2024-09-11 11:30:00,564.37,564.38,564.07,564.07,857.0,552.9372,552.947,552.6433,552.6433,857.0
2024-09-11 11:35:00,564.01,564.27,564.01,564.09,1307.0,552.5845,552.8392,552.5845,552.6629,1307.0
2024-09-11 11:40:00,564.1,564.87,563.97,564.81,3524.0,552.6727,553.4271,552.5453,553.3683,3524.0
2024-09-11 11:45:00,564.72,564.72,564.0,564.06,2009.0,553.2801,553.2801,552.5747,552.6335,2009.0
2024-09-11 11:50:00,564.24,564.46,563.75,563.81,2166.0,552.8098,553.0254,552.3298,552.3886,2166.0
2024-09-11 11:55:00,563.62,563.62,562.36,563.45,1315.0,552.2024,552.2024,550.9679,552.0359,1315.0
2024-09-11 12:00:00,563.48,563.48,562.81,562.81,945.0,552.0652,552.0652,551.4088,551.4088,945.0
2024-09-11 12:05:00,563.97,564.25,563.75,563.75,1805.0,552.5453,552.8196,552.3298,552.3298,1805.0
2024-09-11 12:10:00,564.13,564.14,563.51,563.52,894.0,552.7021,552.7119,552.0946,552.1044,894.0
2024-09-11 12:15:00,563.32,563.32,562.42,563.12,3258.0,551.9085,551.9085,551.0267,551.7125,3258.0
2024-09-11 12:20:00,563.0,563.0,562.6,562.92,1097.0,551.595,551.595,551.2031,551.5166,1097.0
2024-09-11 12:25:00,562.82,563.36,562.82,563.21,1898.0,551.4186,551.9477,551.4186,551.8007,1898.0
2024-09-11 12:30:00,563.12,563.12,562.48,562.8,748.0,551.7125,551.7125,551.0855,551.399,748.0
2024-09-11 12:35:00,563.19,563.3,563.19,563.24,610.0,551.7811,551.8889,551.7811,551.8301,610.0
2024-09-11 12:40:00,563.42,563.62,563.33,563.36,21191.0,552.0065,552.2024,551.9183,551.9477,21191.0
2024-09-11 12:45:00,563.48,564.6,563.47,564.6,1200.0,552.0652,553.1626,552.0554,553.1626,1200.0
2024-09-11 12:50:00,564.61,565.42,564.61,565.41,2057.0,553.1724,553.9659,553.1724,553.9561,2057.0
2024-09-11 12:55:00,565.29,565.89,565.28,565.75,1131.0,553.8386,554.4264,553.8288,554.2893,1131.0
2024-09-11 13:00:00,565.7,565.91,565.46,565.46,673.0,554.2403,554.446,554.0051,554.0051,673.0
2024-09-11 13:05:00,565.44,565.86,565.16,565.16,2929.0,553.9855,554.397,553.7112,553.7112,2929.0
2024-09-11 13:10:00,565.5,565.5,565.43,565.49,700.0,554.0443,554.0443,553.9757,554.0345,700.0
2024-09-11 13:15:00,565.03,565.03,564.22,564.22,900.0,553.5838,553.5838,552.7903,552.7903,900.0
2024-09-11 13:20:00,564.11,564.69,564.06,564.06,1503.0,552.6825,553.2507,552.6335,552.6335,1503.0
2024-09-11 13:25:00,564.26,564.57,564.0,564.22,5106.0,552.8294,553.1332,552.5747,552.7903,5106.0
2024-09-11 13:30:00,564.22,564.72,564.19,564.35,8690.0,552.7903,553.2801,552.7609,552.9176,8690.0
2024-09-11 13:35:00,564.24,564.36,564.1,564.27,2400.0,552.8098,552.9274,552.6727,552.8392,2400.0
2024-09-11 13:40:00,564.35,564.49,564.14,564.19,1896.0,552.9176,553.0548,552.7119,552.7609,1896.0
2024-09-11 13:45:00,564.06,564.06,563.74,563.76,1500.0,552.6335,552.6335,552.32,552.3396,1500.0
2024-09-11 13:50:00,563.58,564.02,563.45,563.47,3394.0,552.1632,552.5943,552.0359,552.0554,3394.0
2024-09-11 13:55:00,563.69,563.97,563.29,563.48,872.0,552.271,552.5453,551.8791,552.0652,872.0
2024-09-11 14:00:00,563.48,563.5,563.37,563.5,3423.0,552.0652,552.0848,551.9575,552.0848,3423.0
2024-09-11 14:05:00,563.41,563.53,563.28,563.53,1414.0,551.9967,552.1142,551.8693,552.1142,1414.0
2024-09-11 14:10:00,563.62,563.62,563.02,563.31,1168.0,552.2024,552.2024,551.6146,551.8987,1168.0
2024-09-11 14:15:00,563.11,563.48,563.0,563.25,1499.0,551.7027,552.0652,551.595,551.8399,1499.0
2024-09-11 14:20:00,563.32,563.32,562.95,563.07,3511.0,551.9085,551.9085,551.546,551.6635,3511.0
2024-09-11 14:25:00,563.31,563.46,562.72,562.72,2063.0,551.8987,552.0456,551.3206,551.3206,2063.0
2024-09-11 14:30:00,562.73,563.48,562.6,563.48,3897.0,551.3304,552.0652,551.2031,552.0652,3897.0
2024-09-11 14:35:00,563.16,564.16,563.04,564.16,2714.0,551.7517,552.7315,551.6342,552.7315,2714.0
2024-09-11 14:40:00,564.7,564.94,564.65,564.65,1108.0,553.2605,553.4957,553.2115,553.2115,1108.0
2024-09-11 14:45:00,564.66,564.69,564.39,564.69,1540.0,553.2213,553.2507,552.9568,553.2507,1540.0
2024-09-11 14:50:00,564.72,564.92,564.35,564.4,2792.0,553.2801,553.4761,552.9176,552.9666,2792.0
2024-09-11 14:55:00,564.46,564.81,564.26,564.26,1000.0,553.0254,553.3683,552.8294,552.8294,1000.0
2024-09-11 15:00:00,564.52,564.89,564.25,564.6,2150.0,553.0842,553.4467,552.8196,553.1626,2150.0
2024-09-11 15:05:00,564.92,565.24,564.9,565.02,3664.0,553.4761,553.7896,553.4565,553.574,3664.0
2024-09-11 15:10:00,565.3,565.34,565.09,565.21,502.0,553.8484,553.8876,553.6426,553.7602,502.0
2024-09-11 15:15:00,565.17,565.73,565.17,565.73,2888.0,553.721,554.2697,553.721,554.2697,2888.0
2024-09-11 15:20:00,565.8,566.0,565.59,565.89,2373.0,554.3382,554.5342,554.1325,554.4264,2373.0
2024-09-11 15:25:00,565.96,566.5,565.96,566.29,3708.0,554.495,555.0241,554.495,554.8183,3708.0
2024-09-11 15:30:00,566.38,566.51,565.65,565.98,2170.0,554.9065,555.0339,554.1913,554.5146,2170.0
2024-09-11 15:35:00,566.04,566.11,565.5,565.5,1777.0,554.5734,554.642,554.0443,554.0443,1777.0
2024-09-11 15:40:00,565.72,565.72,565.03,565.55,6309.0,554.2599,554.2599,553.5838,554.0933,6309.0
2024-09-11 15:45:00,565.57,566.0,565.29,565.91,6732.0,554.1129,554.5342,553.8386,554.446,6732.0
2024-09-11 15:50:00,565.85,566.68,565.55,566.67,8021.0,554.3872,555.2004,554.0933,555.1906,8021.0
2024-09-11 15:55:00,566.67,567.5,566.6,566.66,28684.0,555.1906,556.0038,555.122,555.1808,28684.0
2024-09-12 09:30:00,565.0,567.78,564.57,565.53,11954.0,553.5545,556.2781,553.1332,554.0737,11954.0
2024-09-12 09:35:00,564.64,565.97,564.3,565.43,1539.0,553.2017,554.5048,552.8686,553.9757,1539.0
2024-09-12 09:40:00,564.82,564.82,563.9,564.75,1485.0,553.3781,553.3781,552.4767,553.3095,1485.0
2024-09-12 09:45:00,564.51,565.56,564.29,565.52,3745.0,553.0744,554.1031,552.8588,554.0639,3745.0
2024-09-12 09:50:00,565.08,566.0,565.07,565.56,2587.0,553.6328,554.5342,553.623,554.1031,2587.0
2024-09-12 09:55:00,565.74,566.56,565.46,565.52,2739.0,554.2795,555.0828,554.0051,554.0639,2739.0
2024-09-12 10:00:00,565.21,565.94,565.09,565.82,2639.0,553.7602,554.4754,553.6426,554.3578,2639.0
2024-09-12 10:05:00,565.98,567.01,565.98,566.93,1902.0,554.5146,555.5237,554.5146,555.4454,1902.0
2024-09-12 10:10:00,566.46,566.78,565.83,566.78,4018.0,554.9849,555.2984,554.3676,555.2984,4018.0
2024-09-12 10:15:00,566.78,566.91,566.17,566.17,1913.0,555.2984,555.4258,554.7007,554.7007,1913.0
2024-09-12 10:20:00,566.59,566.75,565.9,566.3,3127.0,555.1122,555.269,554.4362,554.8281,3127.0
2024-09-12 10:25:00,565.88,566.59,565.71,566.03,2711.0,554.4166,555.1122,554.2501,554.5636,2711.0
2024-09-12 10:30:00,565.91,565.91,565.12,565.54,3137.0,554.446,554.446,553.672,554.0835,3137.0
2024-09-12 10:35:00,565.67,566.37,565.5,566.21,3132.0,554.2109,554.8967,554.0443,554.7399,3132.0
2024-09-12 10:40:00,566.25,566.65,565.75,566.64,3538.0,554.7791,555.171,554.2893,555.1612,3538.0
2024-09-12 10:45:00,567.2,567.67,566.93,567.41,1843.0,555.7099,556.1704,555.4454,555.9156,1843.0
2024-09-12 10:50:00,567.01,567.22,566.28,566.28,4338.0,555.5237,555.7295,554.8085,554.8085,4338.0
2024-09-12 10:55:00,566.45,566.93,566.03,566.91,5358.0,554.9751,555.4454,554.5636,555.4258,5358.0
2024-09-12 11:00:00,566.96,567.62,566.94,567.62,5193.0,555.4747,556.1214,555.4552,556.1214,5193.0
2024-09-12 11:05:00,567.68,568.06,567.27,567.85,2720.0,556.1802,556.5525,555.7785,556.3467,2720.0
2024-09-12 11:10:00,568.05,568.37,567.66,568.31,2959.0,556.5427,556.8562,556.1606,556.7974,2959.0
2024-09-12 11:15:00,568.3,568.58,567.75,567.75,2180.0,556.7876,557.0619,556.2487,556.2487,2180.0
2024-09-12 11:20:00,567.75,568.97,567.68,568.38,3611.0,556.2487,557.444,556.1802,556.866,3611.0
2024-09-12 11:25:00,568.38,568.51,567.75,568.1,3144.0,556.866,556.9933,556.2487,556.5917,3144.0
2024-09-12 11:30:00,567.94,568.22,567.52,567.87,4124.0,556.4349,556.7092,556.0234,556.3663,4124.0
2024-09-12 11:35:00,567.69,568.04,567.69,567.87,2386.0,556.19,556.5329,556.19,556.3663,2386.0
2024-09-12 11:40:00,567.89,567.89,567.38,567.73,14836.0,556.3859,556.3859,555.8862,556.2291,14836.0
2024-09-12 11:45:00,567.67,567.78,567.43,567.48,1600.0,556.1704,556.2781,555.9352,555.9842,1600.0
2024-09-12 11:50:00,567.4,567.4,566.67,566.88,2359.0,555.9058,555.9058,555.1906,555.3964,2359.0
2024-09-12 11:55:00,566.86,567.01,566.61,566.63,1062.0,555.3768,555.5237,555.1318,555.1514,1062.0
2024-09-12 12:00:00,566.53,566.95,566.48,566.75,2267.0,555.0535,555.4649,555.0045,555.269,2267.0
2024-09-12 12:05:00,566.59,566.84,566.36,566.84,1095.0,555.1122,555.3572,554.8869,555.3572,1095.0
2024-09-12 12:10:00,566.66,566.66,566.37,566.44,727.0,555.1808,555.1808,554.8967,554.9653,727.0
2024-09-12 12:15:00,566.56,567.43,566.45,567.06,4755.0,555.0828,555.9352,554.9751,555.5727,4755.0
2024-09-12 12:20:00,566.82,566.97,566.49,566.65,3875.0,555.3376,555.4845,555.0143,555.171,3875.0
2024-09-12 12:25:00,566.98,567.44,566.98,567.04,2598.0,555.4943,555.945,555.4943,555.5531,2598.0
2024-09-12 12:30:00,566.89,566.9,566.65,566.8,1024.0,555.4062,555.416,555.171,555.318,1024.0
2024-09-12 12:35:00,566.62,567.25,566.62,566.66,2521.0,555.1416,555.7589,555.1416,555.1808,2521.0
2024-09-12 12:40:00,566.64,567.12,566.64,567.12,2675.0,555.1612,555.6315,555.1612,555.6315,2675.0
2024-09-12 12:45:00,567.11,567.36,567.03,567.03,1602.0,555.6217,555.8666,555.5433,555.5433,1602.0
2024-09-12 12:50:00,567.07,567.57,567.06,567.14,2315.0,555.5825,556.0724,555.5727,555.6511,2315.0
2024-09-12 12:55:00,567.18,567.98,567.18,567.98,1601.0,555.6903,556.4741,555.6903,556.4741,1601.0
2024-09-12 13:00:00,567.88,567.88,567.49,567.5,885.0,556.3761,556.3761,555.994,556.0038,885.0
2024-09-12 13:05:00,567.5,567.7,567.5,567.58,1711.0,556.0038,556.1998,556.0038,556.0822,1711.0
2024-09-12 13:10:00,567.5,567.5,567.28,567.46,2467.0,556.0038,556.0038,555.7883,555.9646,2467.0
2024-09-12 13:15:00,567.46,567.46,567.25,567.25,891.0,555.9646,555.9646,555.7589,555.7589,891.0
2024-09-12 13:20:00,567.29,567.53,567.29,567.52,1618.0,555.7981,556.0332,555.7981,556.0234,1618.0
2024-09-12 13:25:00,567.5,567.52,567.43,567.44,1056.0,556.0038,556.0234,555.9352,555.945,1056.0
2024-09-12 13:30:00,567.42,567.55,567.35,567.36,3337.0,555.9254,556.0528,555.8568,555.8666,3337.0
2024-09-12 13:35:00,567.45,567.62,567.45,567.61,1001.0,555.9548,556.1214,555.9548,556.1116,1001.0
2024-09-12 13:40:00,567.5,568.05,567.5,568.03,2850.0,556.0038,556.5427,556.0038,556.5231,2850.0
2024-09-12 13:45:00,567.99,568.73,567.89,568.0,2311.0,556.4839,557.2089,556.3859,556.4937,2311.0
2024-09-12 13:50:00,568.0,568.49,567.83,567.85,4107.0,556.4937,556.9738,556.3271,556.3467,4107.0
2024-09-12 13:55:00,567.98,568.03,567.61,567.78,1052.0,556.4741,556.5231,556.1116,556.2781,1052.0
2024-09-12 14:00:00,567.79,568.04,567.71,567.8,2351.0,556.2879,556.5329,556.2096,556.2977,2351.0
2024-09-12 14:05:00,567.84,568.04,567.75,567.8,1314.0,556.3369,556.5329,556.2487,556.2977,1314.0
2024-09-12 14:10:00,567.92,568.06,567.87,567.89,1465.0,556.4153,556.5525,556.3663,556.3859,1465.0
2024-09-12 14:15:00,567.78,567.78,567.5,567.5,1928.0,556.2781,556.2781,556.0038,556.0038,1928.0
2024-09-12 14:20:00,567.44,567.79,567.25,567.79,1426.0,555.945,556.2879,555.7589,556.2879,1426.0
2024-09-12 14:25:00,567.75,567.78,567.48,567.62,1307.0,556.2487,556.2781,555.9842,556.1214,1307.0
2024-09-12 14:30:00,567.66,567.66,567.6,567.6,670.0,556.1606,556.1606,556.1018,556.1018,670.0
2024-09-12 14:35:00,567.7,568.0,567.69,567.95,4148.0,556.1998,556.4937,556.19,556.4447,4148.0
2024-09-12 14:40:00,568.2,568.2,567.76,567.94,699.0,556.6896,556.6896,556.2585,556.4349,699.0
2024-09-12 14:45:00,567.83,567.83,567.35,567.35,3157.0,556.3271,556.3271,555.8568,555.8568,3157.0
2024-09-12 14:50:00,567.2,567.2,566.31,566.65,2407.0,555.7099,555.7099,554.8379,555.171,2407.0
2024-09-12 14:55:00,566.7,567.18,566.69,566.9,2349.0,555.22,555.6903,555.2102,555.416,2349.0
2024-09-12 15:00:00,567.01,567.11,566.54,566.54,2019.0,555.5237,555.6217,555.0633,555.0633,2019.0
2024-09-12 15:05:00,566.89,566.95,566.78,566.95,933.0,555.4062,555.4649,555.2984,555.4649,933.0
2024-09-12 15:10:00,566.96,567.02,566.59,566.98,9751.0,555.4747,555.5335,555.1122,555.4943,9751.0
2024-09-12 15:15:00,567.15,567.65,567.15,567.43,3321.0,555.6609,556.1508,555.6609,555.9352,3321.0
2024-09-12 15:20:00,567.48,567.68,567.32,567.68,600.0,555.9842,556.1802,555.8275,556.1802,600.0
2024-09-12 15:25:00,567.78,568.08,567.77,567.77,2560.0,556.2781,556.5721,556.2683,556.2683,2560.0
2024-09-12 15:30:00,567.76,568.21,567.41,568.1,8261.0,556.2585,556.6994,555.9156,556.5917,8261.0
2024-09-12 15:35:00,568.25,568.84,568.16,568.79,5499.0,556.7386,557.3167,556.6504,557.2677,5499.0
2024-09-12 15:40:00,568.52,568.66,567.52,567.63,7148.0,557.0031,557.1403,556.0234,556.1312,7148.0
2024-09-12 15:45:00,567.63,567.94,567.31,567.31,8863.0,556.1312,556.4349,555.8177,555.8177,8863.0
2024-09-12 15:50:00,567.28,567.8,567.2,567.8,9789.0,555.7883,556.2977,555.7099,556.2977,9789.0
2024-09-12 15:55:00,567.95,568.56,567.44,568.49,32836.0,556.4447,557.0423,555.945,556.9738,32836.0
2024-09-13 09:30:00,567.0,568.0,565.37,565.57,14129.0,555.5139,556.4937,553.917,554.1129,14129.0
2024-09-13 09:35:00,565.69,565.96,564.53,565.96,2591.0,554.2305,554.495,553.094,554.495,2591.0
2024-09-13 09:40:00,565.96,566.11,565.32,565.39,1126.0,554.495,554.642,553.868,553.9366,1126.0
2024-09-13 09:45:00,566.57,567.51,566.57,567.27,2546.0,555.0926,556.0136,555.0926,555.7785,2546.0
2024-09-13 09:50:00,567.52,567.52,566.67,566.67,4621.0,556.0234,556.0234,555.1906,555.1906,4621.0
2024-09-13 09:55:00,566.61,567.53,566.49,567.43,1400.0,555.1318,556.0332,555.0143,555.9352,1400.0
2024-09-13 10:00:00,567.27,567.32,567.0,567.2,3046.0,555.7785,555.8275,555.5139,555.7099,3046.0
2024-09-13 10:05:00,567.18,567.18,565.72,566.34,2600.0,555.6903,555.6903,554.2599,554.8673,2600.0
2024-09-13 10:10:00,566.38,567.43,566.38,567.42,2185.0,554.9065,555.9352,554.9065,555.9254,2185.0
2024-09-13 10:15:00,567.6,567.67,567.26,567.67,4237.0,556.1018,556.1704,555.7687,556.1704,4237.0
2024-09-13 10:20:00,567.77,567.77,565.74,566.81,6906.0,556.2683,556.2683,554.2795,555.3278,6906.0
2024-09-13 10:25:00,566.87,567.0,565.85,566.39,2313.0,555.3866,555.5139,554.3872,554.9163,2313.0
2024-09-13 10:30:00,566.7,567.54,566.7,566.83,6601.0,555.22,556.043,555.22,555.3474,6601.0
2024-09-13 10:35:00,567.09,567.58,567.0,567.58,14681.0,555.6021,556.0822,555.5139,556.0822,14681.0
2024-09-13 10:40:00,567.28,568.07,567.28,567.76,1542.0,555.7883,556.5623,555.7883,556.2585,1542.0
2024-09-13 10:45:00,567.77,567.96,567.51,567.76,987.0,556.2683,556.4545,556.0136,556.2585,987.0
2024-09-13 10:50:00,567.62,567.62,567.35,567.38,2451.0,556.1214,556.1214,555.8568,555.8862,2451.0
2024-09-13 10:55:00,567.55,568.05,567.55,568.05,3183.0,556.0528,556.5427,556.0528,556.5427,3183.0
2024-09-13 11:00:00,567.94,568.24,567.93,568.16,2262.0,556.4349,556.7288,556.4251,556.6504,2262.0
2024-09-13 11:05:00,568.15,568.28,567.96,567.96,917.0,556.6406,556.768,556.4545,556.4545,917.0
2024-09-13 11:10:00,567.88,568.19,567.8,567.8,1937.0,556.3761,556.6798,556.2977,556.2977,1937.0
2024-09-13 11:15:00,567.99,568.11,567.88,567.93,1189.0,556.4839,556.6014,556.3761,556.4251,1189.0
2024-09-13 11:20:00,568.3,568.49,568.22,568.37,1254.0,556.7876,556.9738,556.7092,556.8562,1254.0
2024-09-13 11:25:00,568.49,568.91,568.38,568.9,1140.0,556.9738,557.3852,556.866,557.3754,1140.0
2024-09-13 11:30:00,568.86,569.41,568.86,569.13,2798.0,557.3363,557.8751,557.3363,557.6008,2798.0
2024-09-13 11:35:00,569.38,569.85,569.38,569.83,1825.0,557.8457,558.3062,557.8457,558.2866,1825.0
2024-09-13 11:40:00,569.75,570.34,569.48,570.34,2747.0,558.2082,558.7863,557.9437,558.7863,2747.0
2024-09-13 11:45:00,570.42,570.5,570.28,570.5,496.0,558.8647,558.943,558.7275,558.943,496.0
2024-09-13 11:50:00,570.71,570.77,569.91,570.19,5472.0,559.1488,559.2076,558.365,558.6393,5472.0
2024-09-13 11:55:00,570.33,570.78,570.33,570.48,2146.0,558.7765,559.2174,558.7765,558.9234,2146.0
2024-09-13 12:00:00,570.57,570.76,570.26,570.36,2897.0,559.0116,559.1978,558.7079,558.8059,2897.0
2024-09-13 12:05:00,569.92,570.56,569.91,570.56,1535.0,558.3748,559.0018,558.365,559.0018,1535.0
2024-09-13 12:10:00,570.39,570.39,569.7,569.7,2495.0,558.8353,558.8353,558.1592,558.1592,2495.0
2024-09-13 12:15:00,569.84,569.89,569.84,569.89,300.0,558.2964,558.3454,558.2964,558.3454,300.0
2024-09-13 12:20:00,570.03,570.04,569.9,570.04,1266.0,558.4826,558.4924,558.3552,558.4924,1266.0
2024-09-13 12:25:00,570.0,570.14,569.66,569.66,1297.0,558.4532,558.5903,558.1201,558.1201,1297.0
2024-09-13 12:30:00,569.77,569.84,569.49,569.66,2206.0,558.2278,558.2964,557.9535,558.1201,2206.0
2024-09-13 12:35:00,569.85,570.97,569.77,570.75,12317.0,558.3062,559.4035,558.2278,559.188,12317.0
2024-09-13 12:40:00,570.73,570.95,570.7,570.81,1656.0,559.1684,559.3839,559.139,559.2468,1656.0
2024-09-13 12:45:00,570.89,570.89,570.82,570.83,200.0,559.3251,559.3251,559.2566,559.2663,200.0
2024-09-13 12:50:00,570.86,571.19,570.86,570.98,2507.0,559.2957,559.6191,559.2957,559.4133,2507.0
2024-09-13 12:55:00,570.96,571.0,570.56,570.7,1624.0,559.3937,559.4329,559.0018,559.139,1624.0
2024-09-13 13:00:00,570.7,570.7,570.35,570.63,1141.0,559.139,559.139,558.7961,559.0704,1141.0
2024-09-13 13:05:00,570.39,570.84,570.39,570.63,1377.0,558.8353,559.2761,558.8353,559.0704,1377.0
2024-09-13 13:10:00,570.88,571.08,570.88,571.08,904.0,559.3153,559.5113,559.3153,559.5113,904.0
2024-09-13 13:15:00,571.5,571.5,571.39,571.4,700.0,559.9228,559.9228,559.815,559.8248,700.0
2024-09-13 13:20:00,571.31,571.48,571.31,571.48,1466.0,559.7366,559.9032,559.7366,559.9032,1466.0
2024-09-13 13:25:00,571.43,571.69,571.42,571.69,845.0,559.8542,560.1089,559.8444,560.1089,845.0
2024-09-13 13:30:00,571.91,571.91,571.64,571.82,3116.0,560.3245,560.3245,560.0599,560.2363,3116.0
2024-09-13 13:35:00,571.92,572.46,571.85,572.17,3496.0,560.3343,560.8633,560.2657,560.5792,3496.0
2024-09-13 13:40:00,571.95,572.24,571.95,572.01,999.0,560.3637,560.6478,560.3637,560.4224,999.0
2024-09-13 13:45:00,571.95,572.04,571.63,571.63,3956.0,560.3637,560.4518,560.0501,560.0501,3956.0
2024-09-13 13:50:00,571.89,572.03,571.59,571.84,2650.0,560.3049,560.442,560.011,560.2559,2650.0
2024-09-13 13:55:00,571.67,571.67,571.16,571.25,2515.0,560.0893,560.0893,559.5897,559.6778,2515.0
2024-09-13 14:00:00,571.08,571.08,569.65,570.04,6998.0,559.5113,559.5113,558.1103,558.4924,6998.0
2024-09-13 14:05:00,570.14,570.5,570.11,570.48,2275.0,558.5903,558.943,558.5609,558.9234,2275.0
2024-09-13 14:10:00,570.48,570.5,570.0,570.26,3014.0,558.9234,558.943,558.4532,558.7079,3014.0
2024-09-13 14:15:00,570.15,570.39,569.95,569.95,1100.0,558.6001,558.8353,558.4042,558.4042,1100.0
2024-09-13 14:20:00,570.29,570.29,569.98,570.16,1901.0,558.7373,558.7373,558.4336,558.6099,1901.0
2024-09-13 14:25:00,569.86,569.95,569.54,569.55,1467.0,558.316,558.4042,558.0025,558.0123,1467.0
2024-09-13 14:30:00,569.63,569.78,569.4,569.73,2395.0,558.0907,558.2376,557.8653,558.1886,2395.0
2024-09-13 14:35:00,569.96,570.39,569.84,569.92,1747.0,558.414,558.8353,558.2964,558.3748,1747.0
2024-09-13 14:40:00,569.81,570.19,569.78,570.19,1500.0,558.267,558.6393,558.2376,558.6393,1500.0
2024-09-13 14:45:00,570.06,570.14,569.72,569.72,1259.0,558.5119,558.5903,558.1788,558.1788,1259.0
2024-09-13 14:50:00,569.93,569.93,569.55,569.58,917.0,558.3846,558.3846,558.0123,558.0417,917.0
2024-09-13 14:55:00,569.83,569.83,569.54,569.55,1334.0,558.2866,558.2866,558.0025,558.0123,1334.0
2024-09-13 15:00:00,569.73,569.75,569.25,569.75,6523.0,558.1886,558.2082,557.7184,558.2082,6523.0
2024-09-13 15:05:00,569.87,570.17,569.73,569.84,2616.0,558.3258,558.6197,558.1886,558.2964,2616.0
2024-09-13 15:10:00,569.72,569.78,569.55,569.67,1844.0,558.1788,558.2376,558.0123,558.1298,1844.0
2024-09-13 15:15:00,569.67,570.12,569.67,569.67,4130.0,558.1298,558.5707,558.1298,558.1298,4130.0
2024-09-13 15:20:00,569.89,569.89,569.06,569.13,2600.0,558.3454,558.3454,557.5322,557.6008,2600.0
2024-09-13 15:25:00,569.07,569.6,568.76,569.27,4026.0,557.542,558.0613,557.2383,557.738,4026.0
2024-09-13 15:30:00,569.24,569.26,568.65,569.03,6032.0,557.7086,557.7282,557.1305,557.5028,6032.0
2024-09-13 15:35:00,568.85,569.38,568.84,569.38,4052.0,557.3265,557.8457,557.3167,557.8457,4052.0
2024-09-13 15:40:00,569.55,569.69,569.31,569.69,4625.0,558.0123,558.1494,557.7771,558.1494,4625.0
2024-09-13 15:45:00,569.94,570.02,569.71,569.72,5819.0,558.3944,558.4728,558.169,558.1788,5819.0
2024-09-13 15:50:00,569.8,570.9,569.64,570.75,10722.0,558.2572,559.3349,558.1005,559.188,10722.0
2024-09-13 15:55:00,570.75,570.89,569.39,569.59,22395.0,559.188,559.3251,557.8555,558.0515,22395.0
2024-09-16 09:30:00,574.41,577.0,573.05,576.06,13603.0,562.7738,565.3114,561.4414,564.3904,13603.0
2024-09-16 09:35:00,575.69,576.49,573.31,573.77,6052.0,564.0279,564.8117,561.6961,562.1468,6052.0
2024-09-16 09:40:00,573.95,574.48,573.08,573.78,2420.0,562.3231,562.8424,561.4708,562.1566,2420.0
2024-09-16 09:45:00,573.54,573.74,572.24,573.56,6102.0,561.9215,562.1174,560.6478,561.941,6102.0
2024-09-16 09:50:00,573.58,574.08,573.13,573.92,3314.0,561.9606,562.4505,561.5198,562.2938,3314.0
2024-09-16 09:55:00,574.35,575.0,573.62,573.87,6216.0,562.715,563.3519,561.9998,562.2448,6216.0
2024-09-16 10:00:00,573.39,573.56,572.2,572.68,2623.0,561.7745,561.941,560.6086,561.0789,2623.0
2024-09-16 10:05:00,572.62,572.72,571.87,572.72,2907.0,561.0201,561.1181,560.2853,561.1181,2907.0
2024-09-16 10:10:00,572.72,572.72,571.75,571.95,4442.0,561.1181,561.1181,560.1677,560.3637,4442.0
2024-09-16 10:15:00,571.98,572.81,571.98,572.29,694.0,560.3931,561.2062,560.3931,560.6968,694.0
2024-09-16 10:20:00,572.5,573.0,571.83,572.11,3917.0,560.9025,561.3924,560.2461,560.5204,3917.0
2024-09-16 10:25:00,572.45,572.45,571.68,571.84,1476.0,560.8535,560.8535,560.0991,560.2559,1476.0
2024-09-16 10:30:00,571.89,572.52,571.81,572.51,1600.0,560.3049,560.9221,560.2265,560.9123,1600.0
2024-09-16 10:35:00,572.45,572.56,571.54,571.54,1357.0,560.8535,560.9613,559.962,559.962,1357.0
2024-09-16 10:40:00,571.59,572.28,571.55,572.05,1800.0,560.011,560.687,559.9718,560.4616,1800.0
2024-09-16 10:45:00,572.53,572.63,572.0,572.0,2946.0,560.9319,561.0299,560.4126,560.4126,2946.0
2024-09-16 10:50:00,572.02,572.02,571.3,571.72,8328.0,560.4322,560.4322,559.7268,560.1383,8328.0
2024-09-16 10:55:00,571.65,571.82,571.31,571.73,2765.0,560.0697,560.2363,559.7366,560.1481,2765.0
2024-09-16 11:00:00,572.15,572.38,571.64,571.66,2515.0,560.5596,560.7849,560.0599,560.0795,2515.0
2024-09-16 11:05:00,571.87,572.12,571.65,571.85,2062.0,560.2853,560.5302,560.0697,560.2657,2062.0
2024-09-16 11:10:00,571.88,571.88,571.02,571.02,1911.0,560.2951,560.2951,559.4525,559.4525,1911.0
2024-09-16 11:15:00,571.11,571.11,570.55,570.55,561.0,559.5407,559.5407,558.992,558.992,561.0
2024-09-16 11:20:00,570.37,570.37,569.57,569.84,2039.0,558.8157,558.8157,558.0319,558.2964,2039.0
2024-09-16 11:25:00,569.7,569.7,569.26,569.26,200.0,558.1592,558.1592,557.7282,557.7282,200.0
2024-09-16 11:30:00,569.47,569.62,569.25,569.25,800.0,557.9339,558.0809,557.7184,557.7184,800.0
2024-09-16 11:35:00,569.44,569.67,568.99,569.24,2305.0,557.9045,558.1298,557.4636,557.7086,2305.0
2024-09-16 11:40:00,569.49,569.54,569.38,569.38,1300.0,557.9535,558.0025,557.8457,557.8457,1300.0
2024-09-16 11:45:00,570.04,570.73,569.89,570.64,2200.0,558.4924,559.1684,558.3454,559.0802,2200.0
2024-09-16 11:50:00,571.31,571.31,570.69,570.69,1231.0,559.7366,559.7366,559.1292,559.1292,1231.0
2024-09-16 11:55:00,570.7,571.06,570.7,570.78,1159.0,559.139,559.4917,559.139,559.2174,1159.0
2024-09-16 12:00:00,571.06,571.56,570.99,571.21,4773.0,559.4917,559.9816,559.4231,559.6387,4773.0
2024-09-16 12:05:00,571.28,571.28,570.9,570.9,1628.0,559.7072,559.7072,559.3349,559.3349,1628.0
2024-09-16 12:10:00,571.02,571.93,570.95,571.42,2918.0,559.4525,560.3441,559.3839,559.8444,2918.0
2024-09-16 12:15:00,571.84,571.84,571.42,571.42,300.0,560.2559,560.2559,559.8444,559.8444,300.0
2024-09-16 12:20:00,571.33,571.62,571.02,571.22,7957.0,559.7562,560.0403,559.4525,559.6484,7957.0
2024-09-16 12:25:00,571.1,571.83,571.1,571.24,3533.0,559.5309,560.2461,559.5309,559.668,3533.0
2024-09-16 12:30:00,571.64,571.64,571.21,571.22,687.0,560.0599,560.0599,559.6387,559.6484,687.0
2024-09-16 12:35:00,571.27,571.98,571.27,571.7,2019.0,559.6974,560.3931,559.6974,560.1187,2019.0
2024-09-16 12:40:00,571.56,571.98,571.56,571.75,678.0,559.9816,560.3931,559.9816,560.1677,678.0
2024-09-16 12:45:00,572.0,572.3,571.98,572.28,994.0,560.4126,560.7066,560.3931,560.687,994.0
2024-09-16 12:50:00,572.3,572.3,571.96,571.96,700.0,560.7066,560.7066,560.3735,560.3735,700.0
2024-09-16 12:55:00,571.82,571.95,571.6,571.65,1595.0,560.2363,560.3637,560.0208,560.0697,1595.0
2024-09-16 13:00:00,571.54,571.73,571.42,571.47,1648.0,559.962,560.1481,559.8444,559.8934,1648.0
2024-09-16 13:05:00,571.67,571.69,571.66,571.69,800.0,560.0893,560.1089,560.0795,560.1089,800.0
2024-09-16 13:10:00,571.76,571.76,571.37,571.62,1300.0,560.1775,560.1775,559.7954,560.0403,1300.0
2024-09-16 13:15:00,571.81,572.06,571.49,572.06,2232.0,560.2265,560.4714,559.913,560.4714,2232.0
2024-09-16 13:20:00,571.94,572.25,571.91,572.17,4652.0,560.3539,560.6576,560.3245,560.5792,4652.0
2024-09-16 13:25:00,572.21,572.21,572.02,572.12,877.0,560.6184,560.6184,560.4322,560.5302,877.0
2024-09-16 13:30:00,572.15,572.21,571.95,572.21,500.0,560.5596,560.6184,560.3637,560.6184,500.0
2024-09-16 13:35:00,572.05,572.06,571.83,571.98,1100.0,560.4616,560.4714,560.2461,560.3931,1100.0
2024-09-16 13:40:00,572.1,572.26,572.1,572.2,2692.0,560.5106,560.6674,560.5106,560.6086,2692.0
2024-09-16 13:45:00,572.24,572.24,571.91,572.12,1574.0,560.6478,560.6478,560.3245,560.5302,1574.0
2024-09-16 13:50:00,572.03,572.08,571.68,571.96,3627.0,560.442,560.491,560.0991,560.3735,3627.0
2024-09-16 13:55:00,572.04,572.31,571.87,571.87,1524.0,560.4518,560.7164,560.2853,560.2853,1524.0
2024-09-16 14:00:00,571.92,572.22,571.87,572.15,700.0,560.3343,560.6282,560.2853,560.5596,700.0
2024-09-16 14:05:00,571.74,571.74,571.51,571.54,500.0,560.1579,560.1579,559.9326,559.962,500.0
2024-09-16 14:10:00,571.79,571.86,571.62,571.62,1200.0,560.2069,560.2755,560.0403,560.0403,1200.0
2024-09-16 14:15:00,571.62,571.71,571.54,571.55,972.0,560.0403,560.1285,559.962,559.9718,972.0
2024-09-16 14:20:00,571.64,571.99,571.49,571.93,2928.0,560.0599,560.4029,559.913,560.3441,2928.0
2024-09-16 14:25:00,571.9,572.01,571.77,571.8,1202.0,560.3147,560.4224,560.1873,560.2167,1202.0
2024-09-16 14:30:00,571.96,572.38,571.95,572.13,1100.0,560.3735,560.7849,560.3637,560.54,1100.0
2024-09-16 14:35:00,572.04,572.15,571.96,572.05,1215.0,560.4518,560.5596,560.3735,560.4616,1215.0
2024-09-16 14:40:00,572.07,572.07,571.86,571.96,819.0,560.4812,560.4812,560.2755,560.3735,819.0
2024-09-16 14:45:00,571.98,572.12,571.98,572.12,500.0,560.3931,560.5302,560.3931,560.5302,500.0
2024-09-16 14:50:00,572.12,572.42,572.12,572.25,3610.0,560.5302,560.8241,560.5302,560.6576,3610.0
2024-09-16 14:55:00,572.37,572.37,572.11,572.11,700.0,560.7752,560.7752,560.5204,560.5204,700.0
2024-09-16 15:00:00,572.06,572.2,571.74,571.86,1809.0,560.4714,560.6086,560.1579,560.2755,1809.0
2024-09-16 15:05:00,572.01,572.23,572.0,572.13,1030.0,560.4224,560.638,560.4126,560.54,1030.0
2024-09-16 15:10:00,572.0,572.05,571.72,571.72,1746.0,560.4126,560.4616,560.1383,560.1383,1746.0
2024-09-16 15:15:00,571.79,572.09,571.79,572.09,2364.0,560.2069,560.5008,560.2069,560.5008,2364.0
2024-09-16 15:20:00,571.91,571.97,571.55,571.97,2400.0,560.3245,560.3833,559.9718,560.3833,2400.0
2024-09-16 15:25:00,571.8,572.08,571.78,572.05,800.0,560.2167,560.491,560.1971,560.4616,800.0
2024-09-16 15:30:00,572.16,572.89,572.16,572.83,3298.0,560.5694,561.2846,560.5694,561.2258,3298.0
2024-09-16 15:35:00,572.39,572.87,572.29,572.52,3135.0,560.7947,561.265,560.6968,560.9221,3135.0
2024-09-16 15:40:00,572.81,573.11,572.68,572.98,3481.0,561.2062,561.5002,561.0789,561.3728,3481.0
2024-09-16 15:45:00,572.98,573.11,572.33,572.33,4653.0,561.3728,561.5002,560.736,560.736,4653.0
2024-09-16 15:50:00,572.34,572.79,572.06,572.76,9492.0,560.7458,561.1866,560.4714,561.1573,9492.0
2024-09-16 15:55:00,572.62,573.45,572.51,572.92,27345.0,561.0201,561.8333,560.9123,561.314,27345.0
2024-09-17 09:30:00,566.66,568.0,565.0,567.0,21793.0,555.1808,556.4937,553.5545,555.5139,21793.0
2024-09-17 09:35:00,567.0,567.11,564.28,565.73,14236.0,555.5139,555.6217,552.849,554.2697,14236.0
2024-09-17 09:40:00,566.06,566.06,565.25,565.88,4269.0,554.593,554.593,553.7994,554.4166,4269.0
2024-09-17 09:45:00,565.88,566.15,564.55,564.8,5865.0,554.4166,554.6812,553.1136,553.3585,5865.0
2024-09-17 09:50:00,565.16,565.78,564.76,565.5,5073.0,553.7112,554.3187,553.3193,554.0443,5073.0
2024-09-17 09:55:00,564.8,565.7,564.56,565.64,3643.0,553.3585,554.2403,553.1234,554.1815,3643.0
2024-09-17 10:00:00,565.05,565.8,565.04,565.04,4084.0,553.6034,554.3382,553.5936,553.5936,4084.0
2024-09-17 10:05:00,565.07,566.81,565.06,566.39,9679.0,553.623,555.3278,553.6132,554.9163,9679.0
2024-09-17 10:10:00,566.78,567.37,566.57,566.62,3275.0,555.2984,555.8764,555.0926,555.1416,3275.0
2024-09-17 10:15:00,566.25,566.84,566.02,566.8,9370.0,554.7791,555.3572,554.5538,555.318,9370.0
2024-09-17 10:20:00,566.72,567.25,566.63,566.81,10127.0,555.2396,555.7589,555.1514,555.3278,10127.0
2024-09-17 10:25:00,566.53,566.65,565.19,565.62,4398.0,555.0535,555.171,553.7406,554.1619,4398.0
2024-09-17 10:30:00,565.81,566.03,565.56,565.56,3829.0,554.348,554.5636,554.1031,554.1031,3829.0
2024-09-17 10:35:00,565.75,566.22,565.0,565.05,6219.0,554.2893,554.7497,553.5545,553.6034,6219.0
2024-09-17 10:40:00,564.8,564.97,564.0,564.0,3225.0,553.3585,553.5251,552.5747,552.5747,3225.0
2024-09-17 10:45:00,564.0,564.59,563.88,564.38,5326.0,552.5747,553.1528,552.4571,552.947,5326.0
2024-09-17 10:50:00,564.49,564.83,564.02,564.68,2414.0,553.0548,553.3879,552.5943,553.2409,2414.0
2024-09-17 10:55:00,564.46,564.46,563.6,564.3,2619.0,553.0254,553.0254,552.1828,552.8686,2619.0
2024-09-17 11:00:00,564.5,565.22,564.37,564.88,1523.0,553.0646,553.77,552.9372,553.4369,1523.0
2024-09-17 11:05:00,564.97,565.22,564.81,565.13,2747.0,553.5251,553.77,553.3683,553.6818,2747.0
2024-09-17 11:10:00,565.24,565.27,564.6,564.66,3249.0,553.7896,553.819,553.1626,553.2213,3249.0
2024-09-17 11:15:00,564.68,565.85,564.68,565.74,1980.0,553.2409,554.3872,553.2409,554.2795,1980.0
2024-09-17 11:20:00,565.9,566.35,565.67,566.3,1000.0,554.4362,554.8771,554.2109,554.8281,1000.0
2024-09-17 11:25:00,566.43,566.58,566.27,566.51,500.0,554.9555,555.1024,554.7987,555.0339,500.0
2024-09-17 11:30:00,566.72,568.11,566.7,568.11,4296.0,555.2396,556.6014,555.22,556.6014,4296.0
2024-09-17 11:35:00,567.95,567.95,567.59,567.74,2262.0,556.4447,556.4447,556.092,556.2389,2262.0
2024-09-17 11:40:00,567.57,567.77,567.17,567.57,1806.0,556.0724,556.2683,555.6805,556.0724,1806.0
2024-09-17 11:45:00,567.18,567.58,566.93,567.58,1853.0,555.6903,556.0822,555.4454,556.0822,1853.0
2024-09-17 11:50:00,566.87,566.87,566.41,566.72,1906.0,555.3866,555.3866,554.9359,555.2396,1906.0
2024-09-17 11:55:00,566.74,567.14,566.65,566.66,2502.0,555.2592,555.6511,555.171,555.1808,2502.0
2024-09-17 12:00:00,566.81,567.06,566.54,566.74,1191.0,555.3278,555.5727,555.0633,555.2592,1191.0
2024-09-17 12:05:00,567.12,567.12,566.34,566.34,900.0,555.6315,555.6315,554.8673,554.8673,900.0
2024-09-17 12:10:00,566.61,566.61,566.25,566.39,2138.0,555.1318,555.1318,554.7791,554.9163,2138.0
2024-09-17 12:15:00,566.46,566.85,566.39,566.74,3091.0,554.9849,555.367,554.9163,555.2592,3091.0
2024-09-17 12:20:00,566.8,567.26,566.69,567.26,4850.0,555.318,555.7687,555.2102,555.7687,4850.0
2024-09-17 12:25:00,567.26,567.35,566.52,567.07,3600.0,555.7687,555.8568,555.0437,555.5825,3600.0
2024-09-17 12:30:00,567.14,567.3,566.97,567.15,1704.0,555.6511,555.8079,555.4845,555.6609,1704.0
2024-09-17 12:35:00,567.2,567.26,566.62,566.62,5305.0,555.7099,555.7687,555.1416,555.1416,5305.0
2024-09-17 12:40:00,567.01,567.11,566.38,566.58,1226.0,555.5237,555.6217,554.9065,555.1024,1226.0
2024-09-17 12:45:00,566.05,566.05,564.95,564.96,3129.0,554.5832,554.5832,553.5055,553.5153,3129.0
2024-09-17 12:50:00,564.65,564.65,564.04,564.45,2314.0,553.2115,553.2115,552.6139,553.0156,2314.0
2024-09-17 12:55:00,564.95,565.05,564.43,564.98,4060.0,553.5055,553.6034,552.996,553.5349,4060.0
2024-09-17 13:00:00,565.25,565.53,564.71,565.15,3004.0,553.7994,554.0737,553.2703,553.7014,3004.0
2024-09-17 13:05:00,565.29,565.29,564.94,565.29,2771.0,553.8386,553.8386,553.4957,553.8386,2771.0
2024-09-17 13:10:00,565.33,565.39,565.29,565.31,1910.0,553.8778,553.9366,553.8386,553.8582,1910.0
2024-09-17 13:15:00,565.51,565.92,565.38,565.91,3404.0,554.0541,554.4558,553.9268,554.446,3404.0
2024-09-17 13:20:00,565.79,565.82,565.57,565.74,773.0,554.3284,554.3578,554.1129,554.2795,773.0
2024-09-17 13:25:00,565.68,565.94,565.47,565.47,803.0,554.2207,554.4754,554.0149,554.0149,803.0
2024-09-17 13:30:00,565.57,565.91,565.34,565.34,1850.0,554.1129,554.446,553.8876,553.8876,1850.0
2024-09-17 13:35:00,565.93,565.93,565.53,565.53,681.0,554.4656,554.4656,554.0737,554.0737,681.0
2024-09-17 13:40:00,565.49,565.93,565.22,565.43,2575.0,554.0345,554.4656,553.77,553.9757,2575.0
2024-09-17 13:45:00,565.71,566.0,565.6,565.85,3301.0,554.2501,554.5342,554.1423,554.3872,3301.0
2024-09-17 13:50:00,566.12,566.66,566.11,566.38,3621.0,554.6518,555.1808,554.642,554.9065,3621.0
2024-09-17 13:55:00,566.3,566.63,566.3,566.56,1028.0,554.8281,555.1514,554.8281,555.0828,1028.0
2024-09-17 14:00:00,566.43,566.47,566.09,566.27,1000.0,554.9555,554.9947,554.6224,554.7987,1000.0
2024-09-17 14:05:00,566.42,566.78,566.41,566.77,1808.0,554.9457,555.2984,554.9359,555.2886,1808.0
2024-09-17 14:10:00,566.96,566.96,566.6,566.61,901.0,555.4747,555.4747,555.122,555.1318,901.0
2024-09-17 14:15:00,566.5,566.81,566.5,566.63,1746.0,555.0241,555.3278,555.0241,555.1514,1746.0
2024-09-17 14:20:00,566.54,566.7,566.34,566.35,1179.0,555.0633,555.22,554.8673,554.8771,1179.0
2024-09-17 14:25:00,566.39,566.39,566.1,566.28,1323.0,554.9163,554.9163,554.6322,554.8085,1323.0
2024-09-17 14:30:00,566.28,566.4,566.24,566.36,1050.0,554.8085,554.9261,554.7693,554.8869,1050.0
2024-09-17 14:35:00,566.16,566.2,566.16,566.2,630.0,554.691,554.7301,554.691,554.7301,630.0
2024-09-17 14:40:00,566.2,566.53,566.2,566.5,1332.0,554.7301,555.0535,554.7301,555.0241,1332.0
2024-09-17 14:45:00,566.5,566.5,566.17,566.21,3634.0,555.0241,555.0241,554.7007,554.7399,3634.0
2024-09-17 14:50:00,566.23,567.09,566.08,567.09,3050.0,554.7595,555.6021,554.6126,555.6021,3050.0
2024-09-17 14:55:00,567.11,567.72,567.11,567.29,3190.0,555.6217,556.2194,555.6217,555.7981,3190.0
2024-09-17 15:00:00,567.03,567.29,567.03,567.29,318.0,555.5433,555.7981,555.5433,555.7981,318.0
2024-09-17 15:05:00,567.39,567.39,566.85,567.33,1112.0,555.896,555.896,555.367,555.8373,1112.0
2024-09-17 15:10:00,567.0,567.07,566.75,566.98,5773.0,555.5139,555.5825,555.269,555.4943,5773.0
2024-09-17 15:15:00,567.0,567.09,566.8,566.97,3828.0,555.5139,555.6021,555.318,555.4845,3828.0
2024-09-17 15:20:00,566.93,566.93,566.33,566.7,1429.0,555.4454,555.4454,554.8575,555.22,1429.0
2024-09-17 15:25:00,566.56,567.14,566.4,567.09,2991.0,555.0828,555.6511,554.9261,555.6021,2991.0
2024-09-17 15:30:00,566.98,567.01,566.74,566.74,1982.0,555.4943,555.5237,555.2592,555.2592,1982.0
2024-09-17 15:35:00,566.49,566.5,566.17,566.4,4515.0,555.0143,555.0241,554.7007,554.9261,4515.0
2024-09-17 15:40:00,566.49,566.89,566.49,566.63,3586.0,555.0143,555.4062,555.0143,555.1514,3586.0
2024-09-17 15:45:00,566.67,566.88,566.37,566.87,4964.0,555.1906,555.3964,554.8967,555.3866,4964.0
2024-09-17 15:50:00,567.02,567.54,566.38,567.48,8847.0,555.5335,556.043,554.9065,555.9842,8847.0
2024-09-17 15:55:00,567.35,567.4,566.64,567.38,23857.0,555.8568,555.9058,555.1612,555.8862,23857.0
2024-09-18 09:30:00,566.32,566.33,564.19,565.31,11869.0,554.8477,554.8575,552.7609,553.8582,11869.0
2024-09-18 09:35:00,565.65,566.45,565.14,566.44,4019.0,554.1913,554.9751,553.6916,554.9653,4019.0
2024-09-18 09:40:00,566.6,567.25,566.6,566.89,3790.0,555.122,555.7589,555.122,555.4062,3790.0
2024-09-18 09:45:00,566.81,566.81,564.87,565.08,3600.0,555.3278,555.3278,553.4271,553.6328,3600.0
2024-09-18 09:50:00,564.65,564.99,563.84,564.22,7289.0,553.2115,553.5447,552.4179,552.7903,7289.0
2024-09-18 09:55:00,563.78,564.22,563.61,564.04,5821.0,552.3592,552.7903,552.1926,552.6139,5821.0
2024-09-18 10:00:00,563.9,564.4,563.31,563.7,12181.0,552.4767,552.9666,551.8987,552.2808,12181.0
2024-09-18 10:05:00,563.78,565.65,563.58,565.08,10421.0,552.3592,554.1913,552.1632,553.6328,10421.0
2024-09-18 10:10:00,564.68,565.37,564.38,565.37,6189.0,553.2409,553.917,552.947,553.917,6189.0
2024-09-18 10:15:00,565.41,565.68,565.09,565.38,2067.0,553.9561,554.2207,553.6426,553.9268,2067.0
2024-09-18 10:20:00,565.66,566.22,565.59,565.67,2300.0,554.2011,554.7497,554.1325,554.2109,2300.0
2024-09-18 10:25:00,566.36,566.55,565.9,565.9,2335.0,554.8869,555.0731,554.4362,554.4362,2335.0
2024-09-18 10:30:00,565.36,565.36,564.54,564.79,4217.0,553.9072,553.9072,553.1038,553.3487,4217.0
2024-09-18 10:35:00,564.8,564.95,564.65,564.81,1949.0,553.3585,553.5055,553.2115,553.3683,1949.0
2024-09-18 10:40:00,564.79,565.52,564.75,564.75,4003.0,553.3487,554.0639,553.3095,553.3095,4003.0
2024-09-18 10:45:00,564.71,565.26,564.35,565.1,3371.0,553.2703,553.8092,552.9176,553.6524,3371.0
2024-09-18 10:50:00,565.04,565.04,564.59,564.64,1555.0,553.5936,553.5936,553.1528,553.2017,1555.0
2024-09-18 10:55:00,565.05,565.31,564.59,565.31,4059.0,553.6034,553.8582,553.1528,553.8582,4059.0
2024-09-18 11:00:00,565.28,565.69,565.03,565.67,2257.0,553.8288,554.2305,553.5838,554.2109,2257.0
2024-09-18 11:05:00,565.59,566.03,565.39,565.7,3260.0,554.1325,554.5636,553.9366,554.2403,3260.0
2024-09-18 11:10:00,565.87,566.02,565.76,566.02,1061.0,554.4068,554.5538,554.2991,554.5538,1061.0
2024-09-18 11:15:00,566.01,566.3,565.99,566.08,1645.0,554.544,554.8281,554.5244,554.6126,1645.0
2024-09-18 11:20:00,566.04,566.88,566.0,566.88,2117.0,554.5734,555.3964,554.5342,555.3964,2117.0
2024-09-18 11:25:00,566.67,566.88,566.62,566.69,4640.0,555.1906,555.3964,555.1416,555.2102,4640.0
2024-09-18 11:30:00,566.85,566.85,566.3,566.6,2048.0,555.367,555.367,554.8281,555.122,2048.0
2024-09-18 11:35:00,566.38,566.85,566.32,566.4,700.0,554.9065,555.367,554.8477,554.9261,700.0
2024-09-18 11:40:00,566.6,567.04,566.53,566.99,6215.0,555.122,555.5531,555.0535,555.5041,6215.0
2024-09-18 11:45:00,566.94,567.32,566.59,567.16,4014.0,555.4552,555.8275,555.1122,555.6707,4014.0
2024-09-18 11:50:00,567.26,567.26,566.61,566.62,1225.0,555.7687,555.7687,555.1318,555.1416,1225.0
2024-09-18 11:55:00,566.78,567.16,566.78,567.01,1809.0,555.2984,555.6707,555.2984,555.5237,1809.0
2024-09-18 12:00:00,567.0,567.16,566.67,567.01,4574.0,555.5139,555.6707,555.1906,555.5237,4574.0
2024-09-18 12:05:00,566.92,567.19,566.86,567.18,584.0,555.4356,555.7001,555.3768,555.6903,584.0
2024-09-18 12:10:00,567.42,567.42,567.12,567.25,1107.0,555.9254,555.9254,555.6315,555.7589,1107.0
2024-09-18 12:15:00,567.25,567.74,567.25,567.27,1277.0,555.7589,556.2389,555.7589,555.7785,1277.0
2024-09-18 12:20:00,567.48,567.48,567.02,567.02,4054.0,555.9842,555.9842,555.5335,555.5335,4054.0
2024-09-18 12:25:00,567.18,567.18,567.12,567.12,300.0,555.6903,555.6903,555.6315,555.6315,300.0
2024-09-18 12:30:00,566.86,567.38,566.73,567.38,1142.0,555.3768,555.8862,555.2494,555.8862,1142.0
2024-09-18 12:35:00,567.18,567.49,567.18,567.29,2288.0,555.6903,555.994,555.6903,555.7981,2288.0
2024-09-18 12:40:00,567.37,567.87,567.37,567.74,1583.0,555.8764,556.3663,555.8764,556.2389,1583.0
2024-09-18 12:45:00,567.67,568.16,567.67,568.16,5296.0,556.1704,556.6504,556.1704,556.6504,5296.0
2024-09-18 12:50:00,568.08,568.19,567.73,567.99,2484.0,556.5721,556.6798,556.2291,556.4839,2484.0
2024-09-18 12:55:00,567.84,567.84,567.58,567.62,1000.0,556.3369,556.3369,556.0822,556.1214,1000.0
2024-09-18 13:00:00,567.66,567.81,567.47,567.7,1000.0,556.1606,556.3075,555.9744,556.1998,1000.0
2024-09-18 13:05:00,567.64,567.83,567.25,567.25,2300.0,556.141,556.3271,555.7589,555.7589,2300.0
2024-09-18 13:10:00,567.28,567.48,567.28,567.41,958.0,555.7883,555.9842,555.7883,555.9156,958.0
2024-09-18 13:15:00,567.27,567.85,567.27,567.57,1757.0,555.7785,556.3467,555.7785,556.0724,1757.0
2024-09-18 13:20:00,567.52,567.52,567.01,567.08,1430.0,556.0234,556.0234,555.5237,555.5923,1430.0
2024-09-18 13:25:00,567.31,567.42,567.22,567.22,1727.0,555.8177,555.9254,555.7295,555.7295,1727.0
2024-09-18 13:30:00,567.0,567.24,566.81,567.24,1312.0,555.5139,555.7491,555.3278,555.7491,1312.0
2024-09-18 13:35:00,567.15,567.51,567.13,567.33,1951.0,555.6609,556.0136,555.6413,555.8373,1951.0
2024-09-18 13:40:00,567.28,567.32,567.17,567.32,900.0,555.7883,555.8275,555.6805,555.8275,900.0
2024-09-18 13:45:00,567.34,567.58,567.32,567.58,3507.0,555.847,556.0822,555.8275,556.0822,3507.0
2024-09-18 13:50:00,567.55,567.55,567.13,567.37,1327.0,556.0528,556.0528,555.6413,555.8764,1327.0
2024-09-18 13:55:00,567.29,567.31,566.96,567.31,2155.0,555.7981,555.8177,555.4747,555.8177,2155.0
2024-09-18 14:00:00,567.01,569.54,566.65,568.26,10590.0,555.5237,558.0025,555.171,556.7484,10590.0
2024-09-18 14:05:00,568.49,568.5,567.87,567.87,1200.0,556.9738,556.9835,556.3663,556.3663,1200.0
2024-09-18 14:10:00,567.42,568.1,567.26,568.1,4002.0,555.9254,556.5917,555.7687,556.5917,4002.0
2024-09-18 14:15:00,568.21,568.21,567.31,567.65,3031.0,556.6994,556.6994,555.8177,556.1508,3031.0
2024-09-18 14:20:00,567.66,567.75,566.51,566.67,2969.0,556.1606,556.2487,555.0339,555.1906,2969.0
2024-09-18 14:25:00,566.48,566.83,565.98,566.09,1936.0,555.0045,555.3474,554.5146,554.6224,1936.0
2024-09-18 14:30:00,565.86,566.07,565.14,565.27,1161.0,554.397,554.6028,553.6916,553.819,1161.0
2024-09-18 14:35:00,565.12,565.12,563.7,564.23,4022.0,553.672,553.672,552.2808,552.8,4022.0
2024-09-18 14:40:00,564.24,564.24,562.28,562.75,9097.0,552.8098,552.8098,550.8896,551.35,9097.0
2024-09-18 14:45:00,563.02,564.05,562.75,563.61,4418.0,551.6146,552.6237,551.35,552.1926,4418.0
2024-09-18 14:50:00,563.9,564.35,563.9,564.14,2533.0,552.4767,552.9176,552.4767,552.7119,2533.0
2024-09-18 14:55:00,563.94,564.3,563.07,563.69,6121.0,552.5159,552.8686,551.6635,552.271,6121.0
2024-09-18 15:00:00,563.53,564.55,563.07,564.44,2681.0,552.1142,553.1136,551.6635,553.0058,2681.0
2024-09-18 15:05:00,564.29,566.2,564.28,566.03,3893.0,552.8588,554.7301,552.849,554.5636,3893.0
2024-09-18 15:10:00,566.13,567.1,565.97,566.8,2767.0,554.6616,555.6119,554.5048,555.318,2767.0
2024-09-18 15:15:00,566.67,566.7,566.0,566.26,2100.0,555.1906,555.22,554.5342,554.7889,2100.0
2024-09-18 15:20:00,566.22,566.22,564.65,565.16,3451.0,554.7497,554.7497,553.2115,553.7112,3451.0
2024-09-18 15:25:00,565.73,566.43,565.42,565.42,3373.0,554.2697,554.9555,553.9659,553.9659,3373.0
2024-09-18 15:30:00,565.54,565.79,564.51,564.8,2599.0,554.0835,554.3284,553.0744,553.3585,2599.0
2024-09-18 15:35:00,564.78,565.72,564.53,565.72,5717.0,553.3389,554.2599,553.094,554.2599,5717.0
2024-09-18 15:40:00,565.9,565.9,564.78,564.78,3264.0,554.4362,554.4362,553.3389,553.3389,3264.0
2024-09-18 15:45:00,564.65,565.02,564.58,564.75,3834.0,553.2115,553.574,553.143,553.3095,3834.0
2024-09-18 15:50:00,564.49,565.89,564.49,565.46,8175.0,553.0548,554.4264,553.0548,554.0051,8175.0
2024-09-18 15:55:00,565.55,566.0,565.21,565.97,21228.0,554.0933,554.5342,553.7602,554.5048,21228.0
2024-09-19 09:30:00,566.47,567.53,563.54,563.55,17615.0,554.9947,556.0332,552.124,552.1338,17615.0
2024-09-19 09:35:00,564.54,565.24,563.5,563.5,3788.0,553.1038,553.7896,552.0848,552.0848,3788.0
2024-09-19 09:40:00,563.07,564.6,563.07,563.46,6113.0,551.6635,553.1626,551.6635,552.0456,6113.0
2024-09-19 09:45:00,563.42,564.8,562.16,564.8,5486.0,552.0065,553.3585,550.772,553.3585,5486.0
2024-09-19 09:50:00,564.29,564.87,563.82,563.82,1818.0,552.8588,553.4271,552.3984,552.3984,1818.0
2024-09-19 09:55:00,563.98,565.49,563.9,565.44,6300.0,552.5551,554.0345,552.4767,553.9855,6300.0
2024-09-19 10:00:00,565.7,566.23,565.45,565.96,4420.0,554.2403,554.7595,553.9953,554.495,4420.0
2024-09-19 10:05:00,565.69,565.99,565.36,565.46,2626.0,554.2305,554.5244,553.9072,554.0051,2626.0
2024-09-19 10:10:00,565.13,565.13,564.33,564.51,1853.0,553.6818,553.6818,552.898,553.0744,1853.0
2024-09-19 10:15:00,564.67,564.68,564.06,564.45,2007.0,553.2311,553.2409,552.6335,553.0156,2007.0
2024-09-19 10:20:00,564.31,564.41,563.0,563.01,4338.0,552.8784,552.9764,551.595,551.6048,4338.0
2024-09-19 10:25:00,563.18,564.0,562.76,564.0,7542.0,551.7713,552.5747,551.3598,552.5747,7542.0
2024-09-19 10:30:00,564.23,564.48,563.87,563.87,1982.0,552.8,553.045,552.4473,552.4473,1982.0
2024-09-19 10:35:00,564.14,564.48,564.02,564.26,2507.0,552.7119,553.045,552.5943,552.8294,2507.0
2024-09-19 10:40:00,564.02,564.23,563.51,563.87,4942.0,552.5943,552.8,552.0946,552.4473,4942.0
2024-09-19 10:45:00,564.14,564.14,563.3,563.88,3216.0,552.7119,552.7119,551.8889,552.4571,3216.0
2024-09-19 10:50:00,564.07,564.49,563.88,564.38,3125.0,552.6433,553.0548,552.4571,552.947,3125.0
2024-09-19 10:55:00,564.38,564.39,564.05,564.27,3708.0,552.947,552.9568,552.6237,552.8392,3708.0
2024-09-19 11:00:00,564.29,564.51,563.98,564.27,3129.0,552.8588,553.0744,552.5551,552.8392,3129.0
2024-09-19 11:05:00,564.23,564.28,563.89,563.98,2698.0,552.8,552.849,552.4669,552.5551,2698.0
2024-09-19 11:10:00,564.27,564.27,563.64,564.24,2204.0,552.8392,552.8392,552.222,552.8098,2204.0
2024-09-19 11:15:00,564.31,564.68,564.14,564.14,2318.0,552.8784,553.2409,552.7119,552.7119,2318.0
2024-09-19 11:20:00,564.62,564.62,563.87,563.93,670.0,553.1821,553.1821,552.4473,552.5061,670.0
2024-09-19 11:25:00,563.79,563.79,563.3,563.3,2158.0,552.369,552.369,551.8889,551.8889,2158.0
2024-09-19 11:30:00,563.21,563.22,562.84,563.11,1723.0,551.8007,551.8105,551.4382,551.7027,1723.0
2024-09-19 11:35:00,562.77,563.43,562.77,563.17,1746.0,551.3696,552.0163,551.3696,551.7615,1746.0
2024-09-19 11:40:00,563.19,563.19,562.66,562.81,3900.0,551.7811,551.7811,551.2619,551.4088,3900.0
2024-09-19 11:45:00,563.05,563.05,562.57,562.79,1762.0,551.644,551.644,551.1737,551.3892,1762.0
2024-09-19 11:50:00,562.81,562.97,562.56,562.77,3472.0,551.4088,551.5656,551.1639,551.3696,3472.0
2024-09-19 11:55:00,562.88,563.03,562.66,562.68,5220.0,551.4774,551.6244,551.2619,551.2814,5220.0
2024-09-19 12:00:00,562.87,563.65,562.87,563.6,2416.0,551.4676,552.2318,551.4676,552.1828,2416.0
2024-09-19 12:05:00,563.75,564.18,563.59,563.59,2211.0,552.3298,552.7511,552.173,552.173,2211.0
2024-09-19 12:10:00,563.82,564.06,563.67,563.87,4027.0,552.3984,552.6335,552.2514,552.4473,4027.0
2024-09-19 12:15:00,564.06,564.52,563.93,564.51,2134.0,552.6335,553.0842,552.5061,553.0744,2134.0
2024-09-19 12:20:00,564.51,564.77,564.22,564.67,10636.0,553.0744,553.3291,552.7903,553.2311,10636.0
2024-09-19 12:25:00,564.41,564.77,564.24,564.77,2689.0,552.9764,553.3291,552.8098,553.3291,2689.0
2024-09-19 12:30:00,564.76,565.33,564.72,564.73,1922.0,553.3193,553.8778,553.2801,553.2899,1922.0
2024-09-19 12:35:00,565.1,565.1,564.52,564.87,1416.0,553.6524,553.6524,553.0842,553.4271,1416.0
2024-09-19 12:40:00,564.69,564.69,564.46,564.47,1501.0,553.2507,553.2507,553.0254,553.0352,1501.0
2024-09-19 12:45:00,564.47,564.83,564.47,564.83,1744.0,553.0352,553.3879,553.0352,553.3879,1744.0
2024-09-19 12:50:00,564.58,564.73,564.41,564.56,2515.0,553.143,553.2899,552.9764,553.1234,2515.0
2024-09-19 12:55:00,564.34,564.44,564.08,564.38,984.0,552.9078,553.0058,552.6531,552.947,984.0
2024-09-19 13:00:00,564.52,564.56,564.37,564.55,1701.0,553.0842,553.1234,552.9372,553.1136,1701.0
2024-09-19 13:05:00,564.62,565.23,564.62,565.23,2257.0,553.1821,553.7798,553.1821,553.7798,2257.0
2024-09-19 13:10:00,564.73,564.98,564.71,564.89,1071.0,553.2899,553.5349,553.2703,553.4467,1071.0
2024-09-19 13:15:00,564.9,565.35,564.85,565.13,1710.0,553.4565,553.8974,553.4075,553.6818,1710.0
2024-09-19 13:20:00,565.1,565.31,565.07,565.23,1889.0,553.6524,553.8582,553.623,553.7798,1889.0
2024-09-19 13:25:00,565.44,565.44,565.36,565.41,700.0,553.9855,553.9855,553.9072,553.9561,700.0
2024-09-19 13:30:00,565.44,566.03,565.44,565.75,2431.0,553.9855,554.5636,553.9855,554.2893,2431.0
2024-09-19 13:35:00,566.0,566.4,565.94,566.4,3640.0,554.5342,554.9261,554.4754,554.9261,3640.0
2024-09-19 13:40:00,566.29,566.31,566.07,566.31,1388.0,554.8183,554.8379,554.6028,554.8379,1388.0
2024-09-19 13:45:00,566.26,566.31,565.95,565.95,2215.0,554.7889,554.8379,554.4852,554.4852,2215.0
2024-09-19 13:50:00,566.0,566.0,565.51,565.51,1382.0,554.5342,554.5342,554.0541,554.0541,1382.0
2024-09-19 13:55:00,565.64,565.77,565.45,565.61,2251.0,554.1815,554.3089,553.9953,554.1521,2251.0
2024-09-19 14:00:00,565.42,565.73,565.34,565.62,1725.0,553.9659,554.2697,553.8876,554.1619,1725.0
2024-09-19 14:05:00,565.81,565.82,565.58,565.58,1959.0,554.348,554.3578,554.1227,554.1227,1959.0
2024-09-19 14:10:00,565.46,565.58,565.44,565.44,1830.0,554.0051,554.1227,553.9855,553.9855,1830.0
2024-09-19 14:15:00,565.47,565.48,565.03,565.36,2895.0,554.0149,554.0247,553.5838,553.9072,2895.0
2024-09-19 14:20:00,565.31,565.45,565.07,565.07,1395.0,553.8582,553.9953,553.623,553.623,1395.0
2024-09-19 14:25:00,565.44,565.97,565.33,565.97,3047.0,553.9855,554.5048,553.8778,554.5048,3047.0
2024-09-19 14:30:00,565.87,566.17,565.4,565.82,2634.0,554.4068,554.7007,553.9463,554.3578,2634.0
2024-09-19 14:35:00,565.47,566.24,565.47,566.08,1307.0,554.0149,554.7693,554.0149,554.6126,1307.0
2024-09-19 14:40:00,565.96,566.85,565.96,566.57,1900.0,554.495,555.367,554.495,555.0926,1900.0
2024-09-19 14:45:00,566.15,566.16,565.97,565.98,1556.0,554.6812,554.691,554.5048,554.5146,1556.0
2024-09-19 14:50:00,565.99,566.15,565.82,566.08,2600.0,554.5244,554.6812,554.3578,554.6126,2600.0
2024-09-19 14:55:00,566.25,566.46,566.21,566.46,1743.0,554.7791,554.9849,554.7399,554.9849,1743.0
2024-09-19 15:00:00,566.45,566.63,566.3,566.47,1671.0,554.9751,555.1514,554.8281,554.9947,1671.0
2024-09-19 15:05:00,566.48,566.48,566.04,566.27,2329.0,555.0045,555.0045,554.5734,554.7987,2329.0
2024-09-19 15:10:00,566.14,566.45,566.08,566.08,2652.0,554.6714,554.9751,554.6126,554.6126,2652.0
2024-09-19 15:15:00,566.09,566.29,566.08,566.19,1824.0,554.6224,554.8183,554.6126,554.7203,1824.0
2024-09-19 15:20:00,566.13,566.27,565.83,566.2,2744.0,554.6616,554.7987,554.3676,554.7301,2744.0
2024-09-19 15:25:00,566.12,566.13,565.26,565.26,1283.0,554.6518,554.6616,553.8092,553.8092,1283.0
2024-09-19 15:30:00,565.22,565.34,564.71,564.91,3232.0,553.77,553.8876,553.2703,553.4663,3232.0
2024-09-19 15:35:00,564.93,564.99,564.65,564.72,3831.0,553.4859,553.5447,553.2115,553.2801,3831.0
2024-09-19 15:40:00,564.81,564.81,564.19,564.29,3242.0,553.3683,553.3683,552.7609,552.8588,3242.0
2024-09-19 15:45:00,564.31,564.46,564.01,564.21,3316.0,552.8784,553.0254,552.5845,552.7805,3316.0
2024-09-19 15:50:00,564.15,564.31,563.37,563.95,14192.0,552.7217,552.8784,551.9575,552.5257,14192.0
2024-09-19 15:55:00,563.73,565.32,563.72,565.09,38076.0,552.3102,553.868,552.3004,553.6426,38076.0
2024-09-20 09:30:00,563.08,566.99,562.94,563.15,139931.0,551.6733,555.5041,551.5362,551.7419,139931.0
2024-09-20 09:35:00,563.46,565.18,563.18,564.91,4903.0,552.0456,553.7308,551.7713,553.4663,4903.0
2024-09-20 09:40:00,565.62,567.35,565.35,566.53,4864.0,554.1619,555.8568,553.8974,555.0535,4864.0
2024-09-20 09:45:00,567.0,567.0,565.45,566.4,2969.0,555.5139,555.5139,553.9953,554.9261,2969.0
2024-09-20 09:50:00,566.35,566.58,565.84,566.17,838.0,554.8771,555.1024,554.3774,554.7007,838.0
2024-09-20 09:55:00,566.73,568.3,566.58,567.37,6583.0,555.2494,556.7876,555.1024,555.8764,6583.0
2024-09-20 10:00:00,567.32,567.77,566.72,566.94,3011.0,555.8275,556.2683,555.2396,555.4552,3011.0
2024-09-20 10:05:00,567.31,567.92,566.67,567.55,5086.0,555.8177,556.4153,555.1906,556.0528,5086.0
2024-09-20 10:10:00,567.67,568.63,567.67,568.63,5073.0,556.1704,557.1109,556.1704,557.1109,5073.0
2024-09-20 10:15:00,568.17,569.63,567.88,569.27,4148.0,556.6602,558.0907,556.3761,557.738,4148.0
2024-09-20 10:20:00,569.3,570.3,568.77,568.77,24984.0,557.7673,558.7471,557.2481,557.2481,24984.0
2024-09-20 10:25:00,568.77,569.18,568.42,568.5,2264.0,557.2481,557.6498,556.9052,556.9835,2264.0
2024-09-20 10:30:00,568.79,570.33,568.79,569.65,2147.0,557.2677,558.7765,557.2677,558.1103,2147.0
2024-09-20 10:35:00,569.89,570.55,569.62,570.0,3147.0,558.3454,558.992,558.0809,558.4532,3147.0
2024-09-20 10:40:00,570.23,570.59,569.9,570.0,3787.0,558.6785,559.0312,558.3552,558.4532,3787.0
2024-09-20 10:45:00,569.92,570.25,569.89,570.25,1345.0,558.3748,558.6981,558.3454,558.6981,1345.0
2024-09-20 10:50:00,570.49,570.61,570.33,570.44,1786.0,558.9332,559.0508,558.7765,558.8842,1786.0
2024-09-20 10:55:00,570.61,570.61,569.91,570.12,1610.0,559.0508,559.0508,558.365,558.5707,1610.0
2024-09-20 11:00:00,570.12,571.02,569.87,570.4,9668.0,558.5707,559.4525,558.3258,558.8451,9668.0
2024-09-20 11:05:00,570.65,571.06,570.41,570.8,2055.0,559.09,559.4917,558.8549,559.237,2055.0
2024-09-20 11:10:00,570.65,571.24,570.61,571.24,9137.0,559.09,559.668,559.0508,559.668,9137.0
2024-09-20 11:15:00,570.75,571.8,570.73,571.8,11185.0,559.188,560.2167,559.1684,560.2167,11185.0
2024-09-20 11:20:00,571.71,571.71,571.16,571.4,3179.0,560.1285,560.1285,559.5897,559.8248,3179.0
2024-09-20 11:25:00,571.3,572.91,571.3,572.56,6002.0,559.7268,561.3042,559.7268,560.9613,6002.0
2024-09-20 11:30:00,572.57,573.27,571.6,572.35,9126.0,560.9711,561.6569,560.0208,560.7556,9126.0
2024-09-20 11:35:00,572.4,572.79,571.94,572.78,6185.0,560.8045,561.1866,560.3539,561.1768,6185.0
2024-09-20 11:40:00,572.68,573.27,572.55,573.27,1100.0,561.0789,561.6569,560.9515,561.6569,1100.0
2024-09-20 11:45:00,572.97,573.32,572.67,572.68,2945.0,561.363,561.7059,561.0691,561.0789,2945.0
2024-09-20 11:50:00,573.01,573.01,571.58,571.74,5094.0,561.4022,561.4022,560.0012,560.1579,5094.0
2024-09-20 11:55:00,571.71,572.23,571.63,572.14,7110.0,560.1285,560.638,560.0501,560.5498,7110.0
2024-09-20 12:00:00,572.05,572.05,571.34,571.34,1194.0,560.4616,560.4616,559.766,559.766,1194.0
2024-09-20 12:05:00,571.42,571.47,571.12,571.4,3114.0,559.8444,559.8934,559.5505,559.8248,3114.0
2024-09-20 12:10:00,571.1,571.25,570.66,571.1,3700.0,559.5309,559.6778,559.0998,559.5309,3700.0
2024-09-20 12:15:00,570.81,571.12,570.5,570.5,9933.0,559.2468,559.5505,558.943,558.943,9933.0
2024-09-20 12:20:00,570.25,571.18,570.22,571.01,2875.0,558.6981,559.6093,558.6687,559.4427,2875.0
2024-09-20 12:25:00,571.0,571.51,571.0,571.51,1688.0,559.4329,559.9326,559.4329,559.9326,1688.0
2024-09-20 12:30:00,571.58,571.96,571.55,571.96,1274.0,560.0012,560.3735,559.9718,560.3735,1274.0
2024-09-20 12:35:00,571.91,572.0,571.6,572.0,4653.0,560.3245,560.4126,560.0208,560.4126,4653.0
2024-09-20 12:40:00,572.0,572.18,571.81,572.18,740.0,560.4126,560.589,560.2265,560.589,740.0
2024-09-20 12:45:00,572.31,572.31,571.87,571.87,384.0,560.7164,560.7164,560.2853,560.2853,384.0
2024-09-20 12:50:00,572.19,572.19,571.51,572.07,2293.0,560.5988,560.5988,559.9326,560.4812,2293.0
2024-09-20 12:55:00,572.0,572.33,571.99,572.24,1492.0,560.4126,560.736,560.4029,560.6478,1492.0
2024-09-20 13:00:00,571.94,572.09,571.93,571.93,1449.0,560.3539,560.5008,560.3441,560.3441,1449.0
2024-09-20 13:05:00,572.15,572.18,572.01,572.01,2255.0,560.5596,560.589,560.4224,560.4224,2255.0
2024-09-20 13:10:00,572.16,572.63,572.16,572.44,2037.0,560.5694,561.0299,560.5694,560.8437,2037.0
2024-09-20 13:15:00,572.52,572.55,572.39,572.51,2472.0,560.9221,560.9515,560.7947,560.9123,2472.0
2024-09-20 13:20:00,572.36,572.59,572.22,572.57,3564.0,560.7654,560.9907,560.6282,560.9711,3564.0
2024-09-20 13:25:00,572.58,572.65,572.47,572.54,1333.0,560.9809,561.0495,560.8731,560.9417,1333.0
2024-09-20 13:30:00,572.51,572.56,572.07,572.07,5037.0,560.9123,560.9613,560.4812,560.4812,5037.0
2024-09-20 13:35:00,572.04,572.2,571.93,571.93,1769.0,560.4518,560.6086,560.3441,560.3441,1769.0
2024-09-20 13:40:00,572.07,572.26,572.07,572.25,833.0,560.4812,560.6674,560.4812,560.6576,833.0
2024-09-20 13:45:00,572.27,572.44,572.12,572.12,1370.0,560.6772,560.8437,560.5302,560.5302,1370.0
2024-09-20 13:50:00,572.17,572.22,571.95,571.95,2875.0,560.5792,560.6282,560.3637,560.3637,2875.0
2024-09-20 13:55:00,571.75,572.12,571.75,572.02,1125.0,560.1677,560.5302,560.1677,560.4322,1125.0
2024-09-20 14:00:00,571.89,572.09,571.49,571.49,1790.0,560.3049,560.5008,559.913,559.913,1790.0
2024-09-20 14:05:00,571.7,571.77,571.32,571.44,2259.0,560.1187,560.1873,559.7464,559.864,2259.0
2024-09-20 14:10:00,571.41,571.5,570.41,570.56,3790.0,559.8346,559.9228,558.8549,559.0018,3790.0
2024-09-20 14:15:00,570.68,570.68,570.0,570.03,2032.0,559.1194,559.1194,558.4532,558.4826,2032.0
2024-09-20 14:20:00,570.25,570.28,569.71,569.72,3453.0,558.6981,558.7275,558.169,558.1788,3453.0
2024-09-20 14:25:00,569.93,570.14,569.75,569.75,3576.0,558.3846,558.5903,558.2082,558.2082,3576.0
2024-09-20 14:30:00,569.66,569.88,569.52,569.76,911.0,558.1201,558.3356,557.9829,558.218,911.0
2024-09-20 14:35:00,569.62,569.62,568.58,569.14,2431.0,558.0809,558.0809,557.0619,557.6106,2431.0
2024-09-20 14:40:00,569.06,569.06,568.34,568.36,1300.0,557.5322,557.5322,556.8268,556.8464,1300.0
2024-09-20 14:45:00,568.66,568.82,568.41,568.41,5313.0,557.1403,557.2971,556.8954,556.8954,5313.0
2024-09-20 14:50:00,568.39,568.97,568.13,568.97,4640.0,556.8758,557.444,556.621,557.444,4640.0
2024-09-20 14:55:00,569.06,569.58,569.06,569.26,3183.0,557.5322,558.0417,557.5322,557.7282,3183.0
2024-09-20 15:00:00,569.56,569.56,569.15,569.48,1148.0,558.0221,558.0221,557.6204,557.9437,1148.0
2024-09-20 15:05:00,569.25,569.41,569.13,569.13,700.0,557.7184,557.8751,557.6008,557.6008,700.0
2024-09-20 15:10:00,569.19,569.52,568.96,569.5,3028.0,557.6596,557.9829,557.4342,557.9633,3028.0
2024-09-20 15:15:00,569.5,570.08,569.43,570.08,4128.0,557.9633,558.5315,557.8947,558.5315,4128.0
2024-09-20 15:20:00,570.1,571.05,570.08,570.89,10129.0,558.5511,559.4819,558.5315,559.3251,10129.0
2024-09-20 15:25:00,570.89,571.01,570.5,570.5,3913.0,559.3251,559.4427,558.943,558.943,3913.0
2024-09-20 15:30:00,570.66,571.0,570.27,570.6,6135.0,559.0998,559.4329,558.7177,559.041,6135.0
2024-09-20 15:35:00,570.73,572.25,570.6,571.33,14460.0,559.1684,560.6576,559.041,559.7562,14460.0
2024-09-20 15:40:00,571.36,572.49,571.27,572.46,20506.0,559.7856,560.8927,559.6974,560.8633,20506.0
2024-09-20 15:45:00,572.38,572.39,571.22,571.76,31671.0,560.7849,560.7947,559.6484,560.1775,31671.0
2024-09-20 15:50:00,572.08,573.5,570.02,570.49,34873.0,560.491,561.8823,558.4728,558.9332,34873.0
2024-09-20 15:55:00,570.89,573.16,570.85,571.97,142276.0,559.3251,561.5491,559.2859,560.3833,142276.0
2024-09-23 09:30:00,571.5,573.82,570.82,571.86,14274.0,559.9228,562.1958,559.2566,560.2755,14274.0
2024-09-23 09:35:00,571.98,573.18,570.92,572.7,5561.0,560.3931,561.5687,559.3545,561.0985,5561.0
2024-09-23 09:40:00,572.61,573.07,572.44,572.87,2885.0,561.0103,561.461,560.8437,561.265,2885.0
2024-09-23 09:45:00,572.5,573.37,571.62,572.29,6393.0,560.9025,561.7549,560.0403,560.6968,6393.0
2024-09-23 09:50:00,572.29,572.93,572.2,572.35,2950.0,560.6968,561.3238,560.6086,560.7556,2950.0
2024-09-23 09:55:00,572.19,573.23,572.19,573.23,6595.0,560.5988,561.6177,560.5988,561.6177,6595.0
2024-09-23 10:00:00,573.01,573.88,572.99,573.88,1816.0,561.4022,562.2546,561.3826,562.2546,1816.0
2024-09-23 10:05:00,573.98,575.42,573.98,575.09,4502.0,562.3525,563.7634,562.3525,563.4401,4502.0
2024-09-23 10:10:00,575.39,575.99,575.0,575.32,2412.0,563.734,564.3218,563.3519,563.6654,2412.0
2024-09-23 10:15:00,575.71,575.71,575.07,575.08,1046.0,564.0475,564.0475,563.4205,563.4303,1046.0
2024-09-23 10:20:00,575.06,575.83,575.05,575.8,4113.0,563.4107,564.1651,563.4009,564.1357,4113.0
2024-09-23 10:25:00,575.94,576.38,575.9,576.35,3064.0,564.2728,564.7039,564.2336,564.6745,3064.0
2024-09-23 10:30:00,576.25,576.56,575.87,576.25,6774.0,564.5766,564.8803,564.2043,564.5766,6774.0
2024-09-23 10:35:00,576.16,577.26,576.16,577.25,2462.0,564.4884,565.5661,564.4884,565.5563,2462.0
2024-09-23 10:40:00,577.44,578.32,577.3,578.32,4897.0,565.7424,566.6046,565.6053,566.6046,4897.0
2024-09-23 10:45:00,578.45,578.58,577.37,577.44,3452.0,566.732,566.8594,565.6739,565.7424,3452.0
2024-09-23 10:50:00,577.22,577.5,577.22,577.29,2162.0,565.5269,565.8012,565.5269,565.5955,2162.0
2024-09-23 10:55:00,577.32,578.55,577.32,578.25,6436.0,565.6249,566.83,565.6249,566.536,6436.0
2024-09-23 11:00:00,578.5,579.26,578.4,578.48,2941.0,566.781,567.5256,566.683,566.7614,2941.0
2024-09-23 11:05:00,578.44,578.72,578.43,578.67,2332.0,566.7222,566.9965,566.7124,566.9475,2332.0
2024-09-23 11:10:00,578.7,578.88,578.59,578.62,3575.0,566.9769,567.1533,566.8692,566.8985,3575.0
2024-09-23 11:15:00,578.62,579.0,578.43,579.0,4355.0,566.8985,567.2708,566.7124,567.2708,4355.0
2024-09-23 11:20:00,578.8,579.18,578.77,579.18,2865.0,567.0749,567.4472,567.0455,567.4472,2865.0
2024-09-23 11:25:00,579.27,579.43,579.03,579.24,3174.0,567.5354,567.6921,567.3002,567.506,3174.0
2024-09-23 11:30:00,579.24,579.29,579.13,579.2,1926.0,567.506,567.555,567.3982,567.4668,1926.0
2024-09-23 11:35:00,579.37,579.75,579.33,579.57,6230.0,567.6333,568.0057,567.5942,567.8293,6230.0
2024-09-23 11:40:00,579.73,579.73,579.23,579.44,4645.0,567.9861,567.9861,567.4962,567.7019,4645.0
2024-09-23 11:45:00,579.32,579.54,579.31,579.54,2150.0,567.5844,567.7999,567.5746,567.7999,2150.0
2024-09-23 11:50:00,579.46,579.46,579.02,579.27,9498.0,567.7215,567.7215,567.2904,567.5354,9498.0
2024-09-23 11:55:00,579.05,579.14,578.32,578.67,4118.0,567.3198,567.408,566.6046,566.9475,4118.0
2024-09-23 12:00:00,578.48,579.68,578.43,579.67,5378.0,566.7614,567.9371,566.7124,567.9273,5378.0
2024-09-23 12:05:00,579.78,579.98,579.28,579.83,13644.0,568.035,568.231,567.5452,568.084,13644.0
2024-09-23 12:10:00,579.99,580.2,579.45,579.48,4277.0,568.2408,568.4465,567.7117,567.7411,4277.0
2024-09-23 12:15:00,579.38,579.42,579.16,579.26,527.0,567.6431,567.6823,567.4276,567.5256,527.0
2024-09-23 12:20:00,578.8,578.91,578.44,578.89,1725.0,567.0749,567.1827,566.7222,567.1631,1725.0
2024-09-23 12:25:00,578.58,578.68,578.31,578.67,810.0,566.8594,566.9573,566.5948,566.9475,810.0
2024-09-23 12:30:00,578.62,578.94,578.6,578.6,328.0,566.8985,567.2121,566.8789,566.8789,328.0
2024-09-23 12:35:00,578.94,578.94,578.74,578.89,403.0,567.2121,567.2121,567.0161,567.1631,403.0
2024-09-23 12:40:00,578.29,578.36,577.35,577.92,3333.0,566.5752,566.6438,565.6543,566.2127,3333.0
2024-09-23 12:45:00,577.99,578.24,577.69,578.24,1110.0,566.2813,566.5262,565.9874,566.5262,1110.0
2024-09-23 12:50:00,578.0,578.39,577.93,578.26,1717.0,566.2911,566.6732,566.2225,566.5458,1717.0
2024-09-23 12:55:00,578.13,578.13,577.62,577.62,1505.0,566.4185,566.4185,565.9188,565.9188,1505.0
2024-09-23 13:00:00,577.81,577.94,577.65,577.65,7006.0,566.105,566.2323,565.9482,565.9482,7006.0
2024-09-23 13:05:00,577.5,577.74,577.33,577.74,1049.0,565.8012,566.0364,565.6347,566.0364,1049.0
2024-09-23 13:10:00,577.72,578.04,577.72,577.87,1870.0,566.0168,566.3303,566.0168,566.1637,1870.0
2024-09-23 13:15:00,578.11,578.39,578.03,578.37,1529.0,566.3989,566.6732,566.3205,566.6536,1529.0
2024-09-23 13:20:00,578.17,578.25,577.89,577.89,2188.0,566.4577,566.536,566.1833,566.1833,2188.0
2024-09-23 13:25:00,578.09,578.29,577.99,578.25,1119.0,566.3793,566.5752,566.2813,566.536,1119.0
2024-09-23 13:30:00,578.1,578.22,577.9,577.9,709.0,566.3891,566.5066,566.1931,566.1931,709.0
2024-09-23 13:35:00,578.13,578.19,577.98,578.06,1310.0,566.4185,566.4773,566.2715,566.3499,1310.0
2024-09-23 13:40:00,578.23,578.28,578.06,578.25,931.0,566.5164,566.5654,566.3499,566.536,931.0
2024-09-23 13:45:00,578.17,578.36,577.89,578.25,1821.0,566.4577,566.6438,566.1833,566.536,1821.0
2024-09-23 13:50:00,578.38,578.45,578.23,578.4,1003.0,566.6634,566.732,566.5164,566.683,1003.0
2024-09-23 13:55:00,578.2,578.38,578.08,578.38,1354.0,566.4871,566.6634,566.3695,566.6634,1354.0
2024-09-23 14:00:00,578.22,578.6,578.17,578.6,2293.0,566.5066,566.8789,566.4577,566.8789,2293.0
2024-09-23 14:05:00,578.8,579.12,578.8,579.09,1389.0,567.0749,567.3884,567.0749,567.359,1389.0
2024-09-23 14:10:00,579.0,579.03,578.99,579.03,700.0,567.2708,567.3002,567.261,567.3002,700.0
2024-09-23 14:15:00,578.95,578.96,578.53,578.73,6967.0,567.2219,567.2317,566.8104,567.0063,6967.0
2024-09-23 14:20:00,578.8,579.04,578.66,578.69,3523.0,567.0749,567.31,566.9377,566.9671,3523.0
2024-09-23 14:25:00,578.66,579.1,578.66,579.05,2800.0,566.9377,567.3688,566.9377,567.3198,2800.0
2024-09-23 14:30:00,579.0,579.13,578.92,579.1,2000.0,567.2708,567.3982,567.1925,567.3688,2000.0
2024-09-23 14:35:00,579.18,579.18,579.04,579.18,600.0,567.4472,567.4472,567.31,567.4472,600.0
2024-09-23 14:40:00,579.18,579.27,579.01,579.01,1335.0,567.4472,567.5354,567.2806,567.2806,1335.0
2024-09-23 14:45:00,579.02,579.17,578.72,578.72,2723.0,567.2904,567.4374,566.9965,566.9965,2723.0
2024-09-23 14:50:00,579.07,579.54,579.06,579.43,2150.0,567.3394,567.7999,567.3296,567.6921,2150.0
2024-09-23 14:55:00,579.43,579.65,579.43,579.6,400.0,567.6921,567.9077,567.6921,567.8587,400.0
2024-09-23 15:00:00,579.66,579.66,579.6,579.66,500.0,567.9175,567.9175,567.8587,567.9175,500.0
2024-09-23 15:05:00,579.46,579.56,579.26,579.29,3286.0,567.7215,567.8195,567.5256,567.555,3286.0
2024-09-23 15:10:00,579.27,579.58,579.26,579.45,3242.0,567.5354,567.8391,567.5256,567.7117,3242.0
2024-09-23 15:15:00,579.38,579.6,579.37,579.45,3786.0,567.6431,567.8587,567.6333,567.7117,3786.0
2024-09-23 15:20:00,579.39,579.73,579.39,579.73,1042.0,567.6529,567.9861,567.6529,567.9861,1042.0
2024-09-23 15:25:00,579.7,579.87,579.69,579.7,2294.0,567.9567,568.1232,567.9469,567.9567,2294.0
2024-09-23 15:30:00,579.83,581.0,579.69,580.99,10030.0,568.084,569.2303,567.9469,569.2205,10030.0
2024-09-23 15:35:00,580.77,580.95,580.74,580.74,2400.0,569.005,569.1813,568.9756,568.9756,2400.0
2024-09-23 15:40:00,580.76,580.91,580.41,580.9,4904.0,568.9952,569.1422,568.6523,569.1324,4904.0
2024-09-23 15:45:00,580.74,581.75,580.74,581.74,13123.0,568.9756,569.9651,568.9756,569.9553,13123.0
2024-09-23 15:50:00,581.61,581.61,580.15,580.15,5749.0,569.828,569.828,568.3975,568.3975,5749.0
2024-09-23 15:55:00,580.07,580.77,579.92,580.41,21802.0,568.3192,569.005,568.1722,568.6523,21802.0
2024-09-24 09:30:00,578.93,579.18,576.41,578.25,16051.0,567.2023,567.4472,564.7333,566.536,16051.0
2024-09-24 09:35:00,577.8,578.5,576.6,577.07,3686.0,566.0952,566.781,564.9195,565.3799,3686.0
2024-09-24 09:40:00,577.25,579.73,577.25,578.85,7652.0,565.5563,567.9861,565.5563,567.1239,7652.0
2024-09-24 09:45:00,578.06,579.29,577.87,578.81,3319.0,566.3499,567.555,566.1637,567.0847,3319.0
2024-09-24 09:50:00,578.23,578.29,577.46,578.29,1245.0,566.5164,566.5752,565.762,566.5752,1245.0
2024-09-24 09:55:00,578.01,578.95,577.83,578.2,3108.0,566.3009,567.2219,566.1245,566.4871,3108.0
2024-09-24 10:00:00,577.85,578.94,577.47,578.56,1923.0,566.1441,567.2121,565.7718,566.8398,1923.0
2024-09-24 10:05:00,578.63,578.98,578.63,578.97,1248.0,566.9083,567.2512,566.9083,567.2415,1248.0
2024-09-24 10:10:00,579.22,579.74,577.94,578.38,5841.0,567.4864,567.9959,566.2323,566.6634,5841.0
2024-09-24 10:15:00,578.8,579.47,578.69,579.47,1589.0,567.0749,567.7313,566.9671,567.7313,1589.0
2024-09-24 10:20:00,579.82,580.23,579.5,580.23,1933.0,568.0742,568.4759,567.7607,568.4759,1933.0
2024-09-24 10:25:00,580.78,580.78,580.09,580.22,750.0,569.0148,569.0148,568.3388,568.4661,750.0
2024-09-24 10:30:00,579.79,580.51,579.66,579.7,2509.0,568.0448,568.7503,567.9175,567.9567,2509.0
2024-09-24 10:35:00,579.21,580.44,579.21,580.44,1270.0,567.4766,568.6817,567.4766,568.6817,1270.0
2024-09-24 10:40:00,580.56,581.16,580.56,581.12,2055.0,568.7992,569.3871,568.7992,569.3479,2055.0
2024-09-24 10:45:00,581.01,581.02,580.11,580.39,2783.0,569.2401,569.2499,568.3584,568.6327,2783.0
2024-09-24 10:50:00,579.61,579.84,579.55,579.84,896.0,567.8685,568.0938,567.8097,568.0938,896.0
2024-09-24 10:55:00,579.84,579.84,579.14,579.14,1200.0,568.0938,568.0938,567.408,567.408,1200.0
2024-09-24 11:00:00,578.99,579.13,578.59,578.6,1498.0,567.261,567.3982,566.8692,566.8789,1498.0
2024-09-24 11:05:00,578.45,578.45,578.0,578.12,1865.0,566.732,566.732,566.2911,566.4087,1865.0
2024-09-24 11:10:00,578.26,578.28,578.11,578.24,800.0,566.5458,566.5654,566.3989,566.5262,800.0
2024-09-24 11:15:00,577.93,578.44,577.8,578.42,700.0,566.2225,566.7222,566.0952,566.7026,700.0
2024-09-24 11:20:00,578.52,578.73,577.97,577.97,700.0,566.8006,567.0063,566.2617,566.2617,700.0
2024-09-24 11:25:00,578.17,578.31,578.16,578.31,400.0,566.4577,566.5948,566.4479,566.5948,400.0
2024-09-24 11:30:00,578.1,578.2,578.09,578.13,500.0,566.3891,566.4871,566.3793,566.4185,500.0
2024-09-24 11:35:00,577.97,577.97,577.72,577.85,700.0,566.2617,566.2617,566.0168,566.1441,700.0
2024-09-24 11:40:00,577.89,577.93,576.84,576.85,850.0,566.1833,566.2225,565.1546,565.1644,850.0
2024-09-24 11:45:00,577.13,577.34,576.75,577.0,1918.0,565.4387,565.6445,565.0664,565.3114,1918.0
2024-09-24 11:50:00,576.86,577.56,576.86,577.13,1725.0,565.1742,565.86,565.1742,565.4387,1725.0
2024-09-24 11:55:00,577.07,577.19,577.07,577.13,700.0,565.3799,565.4975,565.3799,565.4387,700.0
2024-09-24 12:00:00,577.3,577.3,576.5,576.5,1362.0,565.6053,565.6053,564.8215,564.8215,1362.0
2024-09-24 12:05:00,576.43,576.71,576.25,576.52,635.0,564.7529,565.0272,564.5766,564.8411,635.0
2024-09-24 12:10:00,576.46,576.46,576.15,576.25,801.0,564.7823,564.7823,564.4786,564.5766,801.0
2024-09-24 12:15:00,576.85,577.34,576.76,577.34,1407.0,565.1644,565.6445,565.0762,565.6445,1407.0
2024-09-24 12:20:00,577.17,577.78,577.16,577.78,853.0,565.4779,566.0756,565.4681,566.0756,853.0
2024-09-24 12:25:00,577.93,577.93,577.55,577.81,600.0,566.2225,566.2225,565.8502,566.105,600.0
2024-09-24 12:30:00,577.87,577.87,577.08,577.08,1533.0,566.1637,566.1637,565.3897,565.3897,1533.0
2024-09-24 12:35:00,577.43,578.0,577.28,578.0,989.0,565.7326,566.2911,565.5857,566.2911,989.0
2024-09-24 12:40:00,578.09,578.35,578.09,578.35,300.0,566.3793,566.634,566.3793,566.634,300.0
2024-09-24 12:45:00,578.0,578.0,577.6,577.6,600.0,566.2911,566.2911,565.8992,565.8992,600.0
2024-09-24 12:50:00,577.72,577.93,577.26,577.51,800.0,566.0168,566.2225,565.5661,565.811,800.0
2024-09-24 12:55:00,577.29,577.55,577.25,577.55,397.0,565.5955,565.8502,565.5563,565.8502,397.0
2024-09-24 13:00:00,577.41,577.41,577.0,577.0,551.0,565.7131,565.7131,565.3114,565.3114,551.0
2024-09-24 13:05:00,577.0,577.43,576.71,577.43,1797.0,565.3114,565.7326,565.0272,565.7326,1797.0
2024-09-24 13:10:00,577.59,578.08,577.59,577.86,6247.0,565.8894,566.3695,565.8894,566.1539,6247.0
2024-09-24 13:15:00,577.71,577.85,577.59,577.63,700.0,566.007,566.1441,565.8894,565.9286,700.0
2024-09-24 13:20:00,577.74,577.78,577.51,577.51,798.0,566.0364,566.0756,565.811,565.811,798.0
2024-09-24 13:25:00,577.27,577.39,577.27,577.39,240.0,565.5759,565.6935,565.5759,565.6935,240.0
2024-09-24 13:30:00,577.72,577.88,577.57,577.57,800.0,566.0168,566.1735,565.8698,565.8698,800.0
2024-09-24 13:35:00,577.59,577.67,577.56,577.56,414.0,565.8894,565.9678,565.86,565.86,414.0
2024-09-24 13:40:00,577.72,577.72,577.6,577.63,701.0,566.0168,566.0168,565.8992,565.9286,701.0
2024-09-24 13:45:00,577.97,577.97,577.35,577.52,902.0,566.2617,566.2617,565.6543,565.8208,902.0
2024-09-24 13:50:00,577.25,577.33,577.1,577.22,944.0,565.5563,565.6347,565.4093,565.5269,944.0
2024-09-24 13:55:00,577.31,577.58,576.9,577.4,678.0,565.6151,565.8796,565.2134,565.7033,678.0
2024-09-24 14:00:00,577.38,577.6,577.38,577.38,1710.0,565.6837,565.8992,565.6837,565.6837,1710.0
2024-09-24 14:05:00,577.44,578.03,577.44,578.03,2994.0,565.7424,566.3205,565.7424,566.3205,2994.0
2024-09-24 14:10:00,578.0,578.19,578.0,578.08,900.0,566.2911,566.4773,566.2911,566.3695,900.0
2024-09-24 14:15:00,577.81,578.35,577.81,578.13,1659.0,566.105,566.634,566.105,566.4185,1659.0
2024-09-24 14:20:00,577.92,578.46,577.92,578.46,1644.0,566.2127,566.7418,566.2127,566.7418,1644.0
2024-09-24 14:25:00,578.73,578.77,578.64,578.66,681.0,567.0063,567.0455,566.9181,566.9377,681.0
2024-09-24 14:30:00,578.53,578.9,578.42,578.6,1565.0,566.8104,567.1729,566.7026,566.8789,1565.0
2024-09-24 14:35:00,578.66,578.66,578.06,578.06,302.0,566.9377,566.9377,566.3499,566.3499,302.0
2024-09-24 14:40:00,578.08,578.45,578.08,578.23,1507.0,566.3695,566.732,566.3695,566.5164,1507.0
2024-09-24 14:45:00,578.45,578.5,578.45,578.5,304.0,566.732,566.781,566.732,566.781,304.0
2024-09-24 14:50:00,578.52,578.78,578.52,578.66,700.0,566.8006,567.0553,566.8006,566.9377,700.0
2024-09-24 14:55:00,578.43,578.43,578.11,578.14,1966.0,566.7124,566.7124,566.3989,566.4283,1966.0
2024-09-24 15:00:00,578.35,578.67,577.96,578.65,1655.0,566.634,566.9475,566.2519,566.9279,1655.0
2024-09-24 15:05:00,578.65,578.65,578.24,578.24,1198.0,566.9279,566.9279,566.5262,566.5262,1198.0
2024-09-24 15:10:00,578.28,578.59,577.86,577.86,1817.0,566.5654,566.8692,566.1539,566.1539,1817.0
2024-09-24 15:15:00,578.29,578.38,577.75,578.06,1409.0,566.5752,566.6634,566.0462,566.3499,1409.0
2024-09-24 15:20:00,578.18,578.44,578.0,578.19,3576.0,566.4675,566.7222,566.2911,566.4773,3576.0
2024-09-24 15:25:00,578.03,578.43,577.87,578.3,1563.0,566.3205,566.7124,566.1637,566.585,1563.0
2024-09-24 15:30:00,578.32,578.8,578.24,578.48,2728.0,566.6046,567.0749,566.5262,566.7614,2728.0
2024-09-24 15:35:00,578.49,578.79,578.38,578.38,3243.0,566.7712,567.0651,566.6634,566.6634,3243.0
2024-09-24 15:40:00,578.45,578.63,578.18,578.46,8989.0,566.732,566.9083,566.4675,566.7418,8989.0
2024-09-24 15:45:00,578.46,578.49,577.3,577.55,10389.0,566.7418,566.7712,565.6053,565.8502,10389.0
2024-09-24 15:50:00,577.63,578.09,577.27,578.09,5864.0,565.9286,566.3793,565.5759,566.3793,5864.0
2024-09-24 15:55:00,577.99,579.29,577.78,579.01,35738.0,566.2813,567.555,566.0756,567.2806,35738.0
2024-09-25 09:30:00,581.56,583.0,580.51,580.51,14304.0,569.779,571.1898,568.7503,568.7503,14304.0
2024-09-25 09:35:00,580.14,580.92,580.0,580.88,2359.0,568.3878,569.1519,568.2506,569.1128,2359.0
2024-09-25 09:40:00,581.44,582.87,581.04,582.87,5124.0,569.6614,571.0624,569.2695,571.0624,5124.0
2024-09-25 09:45:00,582.29,582.7,581.98,582.42,8722.0,570.4942,570.8959,570.1905,570.6216,8722.0
2024-09-25 09:50:00,582.66,583.75,582.66,583.12,6517.0,570.8567,571.9246,570.8567,571.3074,6517.0
2024-09-25 09:55:00,582.73,582.73,581.95,581.96,7408.0,570.9253,570.9253,570.1611,570.1709,7408.0
2024-09-25 10:00:00,581.86,582.27,581.0,581.72,6715.0,570.0729,570.4746,569.2303,569.9357,6715.0
2024-09-25 10:05:00,581.28,581.29,579.6,579.77,3123.0,569.5047,569.5145,567.8587,568.0252,3123.0
2024-09-25 10:10:00,579.66,580.25,579.42,580.25,2569.0,567.9175,568.4955,567.6823,568.4955,2569.0
2024-09-25 10:15:00,579.68,581.15,579.68,580.15,4363.0,567.9371,569.3773,567.9371,568.3975,4363.0
2024-09-25 10:20:00,580.03,580.51,580.0,580.2,1020.0,568.28,568.7503,568.2506,568.4465,1020.0
2024-09-25 10:25:00,580.24,580.95,580.13,580.14,6750.0,568.4857,569.1813,568.378,568.3878,6750.0
2024-09-25 10:30:00,580.77,580.77,580.06,580.07,3247.0,569.005,569.005,568.3094,568.3192,3247.0
2024-09-25 10:35:00,580.12,580.17,579.68,580.17,1100.0,568.3682,568.4171,567.9371,568.4171,1100.0
2024-09-25 10:40:00,579.5,579.96,579.22,579.67,2432.0,567.7607,568.2114,567.4864,567.9273,2432.0
2024-09-25 10:45:00,579.54,580.4,579.54,580.11,2049.0,567.7999,568.6425,567.7999,568.3584,2049.0
2024-09-25 10:50:00,580.11,580.61,580.11,580.5,1601.0,568.3584,568.8482,568.3584,568.7405,1601.0
2024-09-25 10:55:00,580.5,580.5,580.15,580.23,1103.0,568.7405,568.7405,568.3975,568.4759,1103.0
2024-09-25 11:00:00,580.32,580.73,580.2,580.51,2991.0,568.5641,568.9658,568.4465,568.7503,2991.0
2024-09-25 11:05:00,580.52,580.66,579.44,579.44,2767.0,568.7601,568.8972,567.7019,567.7019,2767.0
2024-09-25 11:10:00,579.86,579.94,579.13,579.94,650.0,568.1134,568.1918,567.3982,568.1918,650.0
2024-09-25 11:15:00,579.93,580.01,579.51,579.63,1124.0,568.182,568.2604,567.7705,567.8881,1124.0
2024-09-25 11:20:00,579.85,580.11,579.76,580.11,1095.0,568.1036,568.3584,568.0154,568.3584,1095.0
2024-09-25 11:25:00,580.51,580.51,579.89,580.5,2189.0,568.7503,568.7503,568.1428,568.7405,2189.0
2024-09-25 11:30:00,580.59,580.6,579.49,580.05,1685.0,568.8286,568.8384,567.7509,568.2996,1685.0
2024-09-25 11:35:00,579.61,579.65,579.25,579.25,586.0,567.8685,567.9077,567.5158,567.5158,586.0
2024-09-25 11:40:00,579.71,579.71,579.35,579.38,1650.0,567.9665,567.9665,567.6138,567.6431,1650.0
2024-09-25 11:45:00,579.4,579.78,579.14,579.46,2481.0,567.6627,568.035,567.408,567.7215,2481.0
2024-09-25 11:50:00,579.76,580.31,579.6,579.9,2741.0,568.0154,568.5543,567.8587,568.1526,2741.0
2024-09-25 11:55:00,580.02,580.03,579.37,579.76,1257.0,568.2702,568.28,567.6333,568.0154,1257.0
2024-09-25 12:00:00,579.49,579.9,579.48,579.72,480.0,567.7509,568.1526,567.7411,567.9763,480.0
2024-09-25 12:05:00,579.2,579.65,579.2,579.44,1606.0,567.4668,567.9077,567.4668,567.7019,1606.0
2024-09-25 12:10:00,579.56,579.75,579.56,579.66,767.0,567.8195,568.0057,567.8195,567.9175,767.0
2024-09-25 12:15:00,579.01,579.31,578.8,579.17,4159.0,567.2806,567.5746,567.0749,567.4374,4159.0
2024-09-25 12:20:00,579.17,579.17,578.88,579.15,1900.0,567.4374,567.4374,567.1533,567.4178,1900.0
2024-09-25 12:25:00,579.3,579.33,579.16,579.32,1032.0,567.5648,567.5942,567.4276,567.5844,1032.0
2024-09-25 12:30:00,579.01,579.33,579.01,579.08,2303.0,567.2806,567.5942,567.2806,567.3492,2303.0
2024-09-25 12:35:00,579.08,579.12,578.42,578.89,2015.0,567.3492,567.3884,566.7026,567.1631,2015.0
2024-09-25 12:40:00,578.74,578.99,578.7,578.71,672.0,567.0161,567.261,566.9769,566.9867,672.0
2024-09-25 12:45:00,578.27,579.14,578.27,578.97,1100.0,566.5556,567.408,566.5556,567.2415,1100.0
2024-09-25 12:50:00,579.05,579.55,578.93,579.42,1707.0,567.3198,567.8097,567.2023,567.6823,1707.0
2024-09-25 12:55:00,579.18,579.18,579.08,579.09,400.0,567.4472,567.4472,567.3492,567.359,400.0
2024-09-25 13:00:00,578.88,578.88,578.88,578.88,200.0,567.1533,567.1533,567.1533,567.1533,200.0
2024-09-25 13:05:00,579.33,579.36,579.27,579.29,703.0,567.5942,567.6236,567.5354,567.555,703.0
2024-09-25 13:10:00,579.36,579.52,578.95,578.96,2262.0,567.6236,567.7803,567.2219,567.2317,2262.0
2024-09-25 13:15:00,579.33,579.48,579.31,579.43,663.0,567.5942,567.7411,567.5746,567.6921,663.0
2024-09-25 13:20:00,579.09,579.21,578.98,579.21,932.0,567.359,567.4766,567.2512,567.4766,932.0
2024-09-25 13:25:00,578.71,578.95,578.7,578.95,751.0,566.9867,567.2219,566.9769,567.2219,751.0
2024-09-25 13:30:00,578.83,578.83,578.78,578.78,500.0,567.1043,567.1043,567.0553,567.0553,500.0
2024-09-25 13:35:00,578.61,578.85,578.43,578.5,963.0,566.8887,567.1239,566.7124,566.781,963.0
2024-09-25 13:40:00,578.26,578.31,577.91,578.15,1967.0,566.5458,566.5948,566.2029,566.4381,1967.0
2024-09-25 13:45:00,578.18,578.19,578.17,578.19,300.0,566.4675,566.4773,566.4577,566.4773,300.0
2024-09-25 13:50:00,578.2,578.45,578.08,578.14,3740.0,566.4871,566.732,566.3695,566.4283,3740.0
2024-09-25 13:55:00,578.25,578.25,577.61,577.84,1461.0,566.536,566.536,565.909,566.1343,1461.0
2024-09-25 14:00:00,577.72,578.34,577.66,578.31,5736.0,566.0168,566.6242,565.958,566.5948,5736.0
2024-09-25 14:05:00,578.04,578.04,577.78,577.92,600.0,566.3303,566.3303,566.0756,566.2127,600.0
2024-09-25 14:10:00,577.89,577.89,577.78,577.78,201.0,566.1833,566.1833,566.0756,566.0756,201.0
2024-09-25 14:15:00,577.5,577.79,577.5,577.69,1659.0,565.8012,566.0854,565.8012,565.9874,1659.0
2024-09-25 14:20:00,577.64,577.64,577.55,577.59,943.0,565.9384,565.9384,565.8502,565.8894,943.0
2024-09-25 14:25:00,577.66,577.91,577.65,577.79,1905.0,565.958,566.2029,565.9482,566.0854,1905.0
2024-09-25 14:30:00,577.87,578.08,577.86,577.86,1429.0,566.1637,566.3695,566.1539,566.1539,1429.0
2024-09-25 14:35:00,578.06,578.3,577.72,577.86,5108.0,566.3499,566.585,566.0168,566.1539,5108.0
2024-09-25 14:40:00,577.87,578.0,577.67,577.67,471.0,566.1637,566.2911,565.9678,565.9678,471.0
2024-09-25 14:45:00,577.82,577.82,577.51,577.55,1480.0,566.1147,566.1147,565.811,565.8502,1480.0
2024-09-25 14:50:00,577.55,577.63,577.11,577.32,3476.0,565.8502,565.9286,565.4191,565.6249,3476.0
2024-09-25 14:55:00,577.11,577.73,577.11,577.5,4602.0,565.4191,566.0266,565.4191,565.8012,4602.0
2024-09-25 15:00:00,577.38,577.38,576.86,577.17,3300.0,565.6837,565.6837,565.1742,565.4779,3300.0
2024-09-25 15:05:00,577.17,577.68,577.16,577.5,1783.0,565.4779,565.9776,565.4681,565.8012,1783.0
2024-09-25 15:10:00,577.42,577.75,577.41,577.48,3020.0,565.7229,566.0462,565.7131,565.7816,3020.0
2024-09-25 15:15:00,577.48,577.99,577.35,577.98,2640.0,565.7816,566.2813,565.6543,566.2715,2640.0
2024-09-25 15:20:00,577.83,578.02,577.59,578.0,4455.0,566.1245,566.3107,565.8894,566.2911,4455.0
2024-09-25 15:25:00,577.81,577.81,577.42,577.73,2636.0,566.105,566.105,565.7229,566.0266,2636.0
2024-09-25 15:30:00,577.69,577.89,577.38,577.83,1587.0,565.9874,566.1833,565.6837,566.1245,1587.0
2024-09-25 15:35:00,577.72,577.86,577.2,577.39,2522.0,566.0168,566.1539,565.5073,565.6935,2522.0
2024-09-25 15:40:00,577.38,577.82,577.37,577.56,3115.0,565.6837,566.1147,565.6739,565.86,3115.0
2024-09-25 15:45:00,577.54,577.54,576.99,577.0,4114.0,565.8404,565.8404,565.3016,565.3114,4114.0
2024-09-25 15:50:00,577.16,577.6,576.87,577.6,5126.0,565.4681,565.8992,565.184,565.8992,5126.0
2024-09-25 15:55:00,577.58,578.24,577.09,578.12,26884.0,565.8796,566.5262,565.3995,566.4087,26884.0
2024-09-26 09:30:00,575.0,576.31,574.44,575.04,18410.0,563.3519,564.6353,562.8032,563.3911,18410.0
2024-09-26 09:35:00,576.0,576.51,574.9,575.17,2749.0,564.3316,564.8313,563.2539,563.5184,2749.0
2024-09-26 09:40:00,575.17,576.4,575.16,575.9,2420.0,563.5184,564.7235,563.5086,564.2336,2420.0
2024-09-26 09:45:00,576.05,577.91,575.62,577.9,16808.0,564.3806,566.2029,563.9593,566.1931,16808.0
2024-09-26 09:50:00,577.45,578.14,576.75,577.31,2554.0,565.7522,566.4283,565.0664,565.6151,2554.0
2024-09-26 09:55:00,577.67,577.67,576.25,576.57,3019.0,565.9678,565.9678,564.5766,564.8901,3019.0
2024-09-26 10:00:00,576.59,577.68,576.34,576.35,3851.0,564.9097,565.9776,564.6647,564.6745,3851.0
2024-09-26 10:05:00,576.61,576.98,576.14,576.81,12004.0,564.9293,565.2918,564.4688,565.1252,12004.0
2024-09-26 10:10:00,576.69,577.09,576.28,576.63,14280.0,565.0076,565.3995,564.6059,564.9489,14280.0
2024-09-26 10:15:00,576.63,578.21,576.63,578.07,7220.0,564.9489,566.4968,564.9489,566.3597,7220.0
2024-09-26 10:20:00,578.33,579.28,578.17,579.28,1877.0,566.6144,567.5452,566.4577,567.5452,1877.0
2024-09-26 10:25:00,578.93,579.72,578.93,578.99,2858.0,567.2023,567.9763,567.2023,567.261,2858.0
2024-09-26 10:30:00,579.12,580.6,579.12,580.6,2320.0,567.3884,568.8384,567.3884,568.8384,2320.0
2024-09-26 10:35:00,580.62,580.71,580.02,580.6,3515.0,568.858,568.9462,568.2702,568.8384,3515.0
2024-09-26 10:40:00,580.67,581.25,580.66,581.25,2052.0,568.907,569.4753,568.8972,569.4753,2052.0
2024-09-26 10:45:00,580.87,582.0,580.57,581.93,4656.0,569.103,570.2101,568.809,570.1415,4656.0
2024-09-26 10:50:00,581.71,582.34,581.26,582.05,9421.0,569.9259,570.5432,569.4851,570.2591,9421.0
2024-09-26 10:55:00,582.1,582.38,581.27,581.77,2932.0,570.308,570.5824,569.4949,569.9847,2932.0
2024-09-26 11:00:00,581.92,582.53,581.49,581.68,3797.0,570.1317,570.7293,569.7104,569.8966,3797.0
2024-09-26 11:05:00,581.37,581.57,580.89,581.0,1383.0,569.5928,569.7888,569.1226,569.2303,1383.0
2024-09-26 11:10:00,580.88,581.3,580.55,580.84,1723.0,569.1128,569.5243,568.7894,569.0736,1723.0
2024-09-26 11:15:00,580.45,580.72,580.0,580.72,1300.0,568.6915,568.956,568.2506,568.956,1300.0
2024-09-26 11:20:00,580.25,580.25,580.02,580.25,1707.0,568.4955,568.4955,568.2702,568.4955,1707.0
2024-09-26 11:25:00,580.45,580.61,579.77,580.01,1685.0,568.6915,568.8482,568.0252,568.2604,1685.0
2024-09-26 11:30:00,579.57,580.02,579.57,579.86,525.0,567.8293,568.2702,567.8293,568.1134,525.0
2024-09-26 11:35:00,580.06,580.06,579.47,579.47,804.0,568.3094,568.3094,567.7313,567.7313,804.0
2024-09-26 11:40:00,580.16,580.5,580.12,580.15,1615.0,568.4073,568.7405,568.3682,568.3975,1615.0
2024-09-26 11:45:00,580.31,580.31,579.93,580.08,925.0,568.5543,568.5543,568.182,568.329,925.0
2024-09-26 11:50:00,579.83,579.83,579.2,579.2,1406.0,568.084,568.084,567.4668,567.4668,1406.0
2024-09-26 11:55:00,579.2,579.87,579.2,579.68,1987.0,567.4668,568.1232,567.4668,567.9371,1987.0
2024-09-26 12:00:00,579.75,580.36,579.75,580.2,2627.0,568.0057,568.6033,568.0057,568.4465,2627.0
2024-09-26 12:05:00,579.98,580.55,579.97,580.4,1583.0,568.231,568.7894,568.2212,568.6425,1583.0
2024-09-26 12:10:00,580.51,580.82,580.5,580.82,1719.0,568.7503,569.054,568.7405,569.054,1719.0
2024-09-26 12:15:00,580.82,580.82,580.82,580.82,0.0,569.054,569.054,569.054,569.054,0.0
2024-09-26 12:20:00,580.83,580.83,579.9,579.94,3168.0,569.0638,569.0638,568.1526,568.1918,3168.0
2024-09-26 12:25:00,580.08,580.52,580.02,580.02,1590.0,568.329,568.7601,568.2702,568.2702,1590.0
2024-09-26 12:30:00,580.39,580.39,579.45,579.45,5898.0,568.6327,568.6327,567.7117,567.7117,5898.0
2024-09-26 12:35:00,579.6,579.9,579.31,579.75,9211.0,567.8587,568.1526,567.5746,568.0057,9211.0
2024-09-26 12:40:00,579.9,580.28,579.59,579.59,2834.0,568.1526,568.5249,567.8489,567.8489,2834.0
2024-09-26 12:45:00,579.37,579.6,579.16,579.16,1476.0,567.6333,567.8587,567.4276,567.4276,1476.0
2024-09-26 12:50:00,579.31,579.31,579.25,579.25,300.0,567.5746,567.5746,567.5158,567.5158,300.0
2024-09-26 12:55:00,579.4,579.67,579.06,579.64,1679.0,567.6627,567.9273,567.3296,567.8979,1679.0
2024-09-26 13:00:00,579.27,579.86,579.25,579.69,1553.0,567.5354,568.1134,567.5158,567.9469,1553.0
2024-09-26 13:05:00,580.02,580.32,580.02,580.29,919.0,568.2702,568.5641,568.2702,568.5347,919.0
2024-09-26 13:10:00,580.19,580.19,579.59,579.68,4376.0,568.4367,568.4367,567.8489,567.9371,4376.0
2024-09-26 13:15:00,579.64,579.64,579.3,579.42,3872.0,567.8979,567.8979,567.5648,567.6823,3872.0
2024-09-26 13:20:00,579.62,579.68,579.27,579.62,6083.0,567.8783,567.9371,567.5354,567.8783,6083.0
2024-09-26 13:25:00,579.38,579.8,579.35,579.57,1258.0,567.6431,568.0546,567.6138,567.8293,1258.0
2024-09-26 13:30:00,579.74,580.17,579.66,579.78,1180.0,567.9959,568.4171,567.9175,568.035,1180.0
2024-09-26 13:35:00,579.65,579.65,579.04,579.42,600.0,567.9077,567.9077,567.31,567.6823,600.0
2024-09-26 13:40:00,579.19,579.4,578.65,579.2,1919.0,567.457,567.6627,566.9279,567.4668,1919.0
2024-09-26 13:45:00,579.33,579.39,578.7,579.39,2325.0,567.5942,567.6529,566.9769,567.6529,2325.0
2024-09-26 13:50:00,579.05,579.05,578.52,578.6,900.0,567.3198,567.3198,566.8006,566.8789,900.0
2024-09-26 13:55:00,578.71,578.75,578.71,578.75,400.0,566.9867,567.0259,566.9867,567.0259,400.0
2024-09-26 14:00:00,578.82,578.82,578.32,578.32,1612.0,567.0945,567.0945,566.6046,566.6046,1612.0
2024-09-26 14:05:00,578.75,578.97,578.53,578.74,1910.0,567.0259,567.2415,566.8104,567.0161,1910.0
2024-09-26 14:10:00,578.69,578.84,578.69,578.75,800.0,566.9671,567.1141,566.9671,567.0259,800.0
2024-09-26 14:15:00,578.99,579.2,578.92,578.97,1432.0,567.261,567.4668,567.1925,567.2415,1432.0
2024-09-26 14:20:00,578.87,578.87,578.45,578.66,1392.0,567.1435,567.1435,566.732,566.9377,1392.0
2024-09-26 14:25:00,578.25,578.28,577.69,577.69,1515.0,566.536,566.5654,565.9874,565.9874,1515.0
2024-09-26 14:30:00,577.57,578.16,577.55,578.09,3407.0,565.8698,566.4479,565.8502,566.3793,3407.0
2024-09-26 14:35:00,578.27,578.28,578.0,578.06,870.0,566.5556,566.5654,566.2911,566.3499,870.0
2024-09-26 14:40:00,577.79,578.2,577.48,577.66,2347.0,566.0854,566.4871,565.7816,565.958,2347.0
2024-09-26 14:45:00,578.0,578.46,577.87,578.39,6135.0,566.2911,566.7418,566.1637,566.6732,6135.0
2024-09-26 14:50:00,578.28,578.28,578.03,578.12,2343.0,566.5654,566.5654,566.3205,566.4087,2343.0
2024-09-26 14:55:00,578.21,578.21,577.75,577.77,1141.0,566.4968,566.4968,566.0462,566.0658,1141.0
2024-09-26 15:00:00,577.91,577.91,577.53,577.53,834.0,566.2029,566.2029,565.8306,565.8306,834.0
2024-09-26 15:05:00,577.78,578.0,577.64,577.69,1982.0,566.0756,566.2911,565.9384,565.9874,1982.0
2024-09-26 15:10:00,577.57,577.63,577.28,577.28,1703.0,565.8698,565.9286,565.5857,565.5857,1703.0
2024-09-26 15:15:00,577.18,577.69,577.13,577.13,1131.0,565.4877,565.9874,565.4387,565.4387,1131.0
2024-09-26 15:20:00,577.13,577.41,576.64,577.01,5601.0,565.4387,565.7131,564.9587,565.3212,5601.0
2024-09-26 15:25:00,576.94,577.39,576.94,577.39,2682.0,565.2526,565.6935,565.2526,565.6935,2682.0
2024-09-26 15:30:00,577.15,577.58,576.75,576.98,4522.0,565.4583,565.8796,565.0664,565.2918,4522.0
2024-09-26 15:35:00,576.98,577.42,576.78,577.4,7522.0,565.2918,565.7229,565.0958,565.7033,7522.0
2024-09-26 15:40:00,577.6,578.01,577.43,578.01,9501.0,565.8992,566.3009,565.7326,566.3009,9501.0
2024-09-26 15:45:00,577.95,578.21,577.7,577.91,3978.0,566.2421,566.4968,565.9972,566.2029,3978.0
2024-09-26 15:50:00,577.7,577.96,577.25,577.25,5408.0,565.9972,566.2519,565.5563,565.5563,5408.0
2024-09-26 15:55:00,577.64,578.2,577.19,577.6,25556.0,565.9384,566.4871,565.4975,565.8992,25556.0
2024-09-27 09:30:00,577.65,580.0,577.65,579.08,20450.0,565.9482,568.2506,565.9482,567.3492,20450.0
2024-09-27 09:35:00,579.56,580.0,579.27,579.38,1479.0,567.8195,568.2506,567.5354,567.6431,1479.0
2024-09-27 09:40:00,579.37,579.99,578.41,579.13,3525.0,567.6333,568.2408,566.6928,567.3982,3525.0
2024-09-27 09:45:00,578.91,579.38,577.72,577.72,2413.0,567.1827,567.6431,566.0168,566.0168,2413.0
2024-09-27 09:50:00,577.03,577.89,576.6,577.0,1437.0,565.3408,566.1833,564.9195,565.3114,1437.0
2024-09-27 09:55:00,577.34,578.04,577.27,577.92,3489.0,565.6445,566.3303,565.5759,566.2127,3489.0
2024-09-27 10:00:00,577.12,577.83,575.33,576.58,4427.0,565.4289,566.1245,563.6752,564.8999,4427.0
2024-09-27 10:05:00,576.86,576.86,576.36,576.65,513.0,565.1742,565.1742,564.6843,564.9684,513.0
2024-09-27 10:10:00,576.2,577.56,575.63,577.56,1617.0,564.5276,565.86,563.9691,565.86,1617.0
2024-09-27 10:15:00,577.32,578.29,577.32,578.29,2177.0,565.6249,566.5752,565.6249,566.5752,2177.0
2024-09-27 10:20:00,577.54,578.69,577.05,577.29,3780.0,565.8404,566.9671,565.3603,565.5955,3780.0
2024-09-27 10:25:00,578.69,579.56,578.69,579.56,1266.0,566.9671,567.8195,566.9671,567.8195,1266.0
2024-09-27 10:30:00,578.65,580.77,578.51,579.71,5621.0,566.9279,569.005,566.7908,567.9665,5621.0
2024-09-27 10:35:00,579.13,579.96,578.68,578.95,2774.0,567.3982,568.2114,566.9573,567.2219,2774.0
2024-09-27 10:40:00,578.7,579.32,578.22,578.31,3697.0,566.9769,567.5844,566.5066,566.5948,3697.0
2024-09-27 10:45:00,578.18,578.6,578.09,578.39,1600.0,566.4675,566.8789,566.3793,566.6732,1600.0
2024-09-27 10:50:00,578.22,578.72,577.99,578.15,2234.0,566.5066,566.9965,566.2813,566.4381,2234.0
2024-09-27 10:55:00,578.06,578.59,577.78,578.29,1666.0,566.3499,566.8692,566.0756,566.5752,1666.0
2024-09-27 11:00:00,578.14,578.41,577.9,578.37,800.0,566.4283,566.6928,566.1931,566.6536,800.0
2024-09-27 11:05:00,578.32,578.87,578.0,578.72,1435.0,566.6046,567.1435,566.2911,566.9965,1435.0
2024-09-27 11:10:00,578.79,578.82,578.48,578.82,1243.0,567.0651,567.0945,566.7614,567.0945,1243.0
2024-09-27 11:15:00,578.84,579.55,578.84,579.43,1850.0,567.1141,567.8097,567.1141,567.6921,1850.0
2024-09-27 11:20:00,579.43,579.43,578.6,579.42,2031.0,567.6921,567.6921,566.8789,567.6823,2031.0
2024-09-27 11:25:00,579.47,579.89,579.18,579.46,1004.0,567.7313,568.1428,567.4472,567.7215,1004.0
2024-09-27 11:30:00,579.26,579.95,579.26,579.55,1869.0,567.5256,568.2016,567.5256,567.8097,1869.0
2024-09-27 11:35:00,579.65,579.84,579.28,579.52,2032.0,567.9077,568.0938,567.5452,567.7803,2032.0
2024-09-27 11:40:00,579.47,579.47,578.89,579.15,5142.0,567.7313,567.7313,567.1631,567.4178,5142.0
2024-09-27 11:45:00,579.22,580.29,578.97,579.87,5212.0,567.4864,568.5347,567.2415,568.1232,5212.0
2024-09-27 11:50:00,579.87,580.49,579.77,579.77,13187.0,568.1232,568.7307,568.0252,568.0252,13187.0
2024-09-27 11:55:00,579.9,580.14,579.87,580.04,1512.0,568.1526,568.3878,568.1232,568.2898,1512.0
2024-09-27 12:00:00,579.7,580.09,579.25,579.25,3177.0,567.9567,568.3388,567.5158,567.5158,3177.0
2024-09-27 12:05:00,579.57,579.75,579.44,579.75,500.0,567.8293,568.0057,567.7019,568.0057,500.0
2024-09-27 12:10:00,579.46,580.04,579.42,579.56,1955.0,567.7215,568.2898,567.6823,567.8195,1955.0
2024-09-27 12:15:00,579.62,580.0,579.45,579.98,2242.0,567.8783,568.2506,567.7117,568.231,2242.0
2024-09-27 12:20:00,579.67,579.67,578.92,579.0,2522.0,567.9273,567.9273,567.1925,567.2708,2522.0
2024-09-27 12:25:00,578.82,578.86,578.65,578.65,715.0,567.0945,567.1337,566.9279,566.9279,715.0
2024-09-27 12:30:00,578.86,580.14,578.86,580.0,7262.0,567.1337,568.3878,567.1337,568.2506,7262.0
2024-09-27 12:35:00,579.98,580.0,579.87,580.0,1341.0,568.231,568.2506,568.1232,568.2506,1341.0
2024-09-27 12:40:00,580.0,580.26,579.95,580.04,7645.0,568.2506,568.5053,568.2016,568.2898,7645.0
2024-09-27 12:45:00,580.28,580.88,580.28,580.88,2154.0,568.5249,569.1128,568.5249,569.1128,2154.0
2024-09-27 12:50:00,580.45,580.59,580.29,580.31,2187.0,568.6915,568.8286,568.5347,568.5543,2187.0
2024-09-27 12:55:00,580.48,580.61,580.19,580.19,2374.0,568.7209,568.8482,568.4367,568.4367,2374.0
2024-09-27 13:00:00,580.67,581.09,580.66,580.83,1957.0,568.907,569.3185,568.8972,569.0638,1957.0
2024-09-27 13:05:00,580.83,581.89,580.82,581.12,9248.0,569.0638,570.1023,569.054,569.3479,9248.0
2024-09-27 13:10:00,581.48,582.09,581.48,582.0,3775.0,569.7006,570.2982,569.7006,570.2101,3775.0
2024-09-27 13:15:00,581.94,581.94,581.1,581.35,2882.0,570.1513,570.1513,569.3283,569.5732,2882.0
2024-09-27 13:20:00,581.44,581.48,581.09,581.18,2055.0,569.6614,569.7006,569.3185,569.4067,2055.0
2024-09-27 13:25:00,580.97,581.46,580.91,581.46,1955.0,569.2009,569.681,569.1422,569.681,1955.0
2024-09-27 13:30:00,581.59,581.7,580.93,581.39,2201.0,569.8084,569.9161,569.1617,569.6124,2201.0
2024-09-27 13:35:00,581.3,581.45,581.0,581.25,1725.0,569.5243,569.6712,569.2303,569.4753,1725.0
2024-09-27 13:40:00,581.34,581.89,581.25,581.89,4534.0,569.5634,570.1023,569.4753,570.1023,4534.0
2024-09-27 13:45:00,581.85,582.25,581.59,582.18,3212.0,570.0631,570.455,569.8084,570.3864,3212.0
2024-09-27 13:50:00,582.14,582.18,581.81,581.93,1877.0,570.3472,570.3864,570.0239,570.1415,1877.0
2024-09-27 13:55:00,581.65,581.65,581.34,581.55,1601.0,569.8672,569.8672,569.5634,569.7692,1601.0
2024-09-27 14:00:00,581.28,581.55,581.25,581.42,1527.0,569.5047,569.7692,569.4753,569.6418,1527.0
2024-09-27 14:05:00,581.21,581.66,581.21,581.65,2566.0,569.4361,569.877,569.4361,569.8672,2566.0
2024-09-27 14:10:00,581.69,581.69,581.25,581.25,735.0,569.9064,569.9064,569.4753,569.4753,735.0
2024-09-27 14:15:00,581.34,581.99,581.3,581.99,2427.0,569.5634,570.2003,569.5243,570.2003,2427.0
2024-09-27 14:20:00,581.76,581.76,581.64,581.64,1033.0,569.9749,569.9749,569.8574,569.8574,1033.0
2024-09-27 14:25:00,582.0,582.77,581.99,582.77,3753.0,570.2101,570.9645,570.2003,570.9645,3753.0
2024-09-27 14:30:00,582.81,583.05,581.98,582.35,800.0,571.0037,571.2388,570.1905,570.553,800.0
2024-09-27 14:35:00,582.05,582.48,582.05,582.25,900.0,570.2591,570.6803,570.2591,570.455,900.0
2024-09-27 14:40:00,582.43,582.94,582.43,582.71,3172.0,570.6314,571.131,570.6314,570.9057,3172.0
2024-09-27 14:45:00,582.85,583.34,582.67,583.22,3587.0,571.0429,571.5229,570.8665,571.4054,3587.0
2024-09-27 14:50:00,583.22,583.22,582.64,583.01,4829.0,571.4054,571.4054,570.8371,571.1996,4829.0
2024-09-27 14:55:00,583.22,583.47,583.21,583.47,1707.0,571.4054,571.6503,571.3956,571.6503,1707.0
2024-09-27 15:00:00,583.63,584.06,583.49,583.81,6531.0,571.8071,572.2283,571.6699,571.9834,6531.0
2024-09-27 15:05:00,583.84,583.84,582.82,583.16,1320.0,572.0128,572.0128,571.0135,571.3466,1320.0
2024-09-27 15:10:00,583.23,583.6,582.95,583.31,2758.0,571.4152,571.7777,571.1408,571.4935,2758.0
2024-09-27 15:15:00,583.33,583.62,583.19,583.5,1632.0,571.5131,571.7973,571.376,571.6797,1632.0
2024-09-27 15:20:00,583.58,583.7,583.23,583.69,2131.0,571.7581,571.8756,571.4152,571.8658,2131.0
2024-09-27 15:25:00,583.64,584.01,583.63,583.83,2807.0,571.8168,572.1794,571.8071,572.003,2807.0
2024-09-27 15:30:00,583.61,584.05,583.6,583.84,1909.0,571.7875,572.2185,571.7777,572.0128,1909.0
2024-09-27 15:35:00,583.96,584.08,583.53,583.63,4191.0,572.1304,572.2479,571.7091,571.8071,4191.0
2024-09-27 15:40:00,583.52,583.7,583.34,583.53,4234.0,571.6993,571.8756,571.5229,571.7091,4234.0
2024-09-27 15:45:00,583.37,583.48,582.66,582.71,7646.0,571.5523,571.6601,570.8567,570.9057,7646.0
2024-09-27 15:50:00,582.82,583.43,582.4,582.4,15164.0,571.0135,571.6111,570.602,570.602,15164.0
2024-09-27 15:55:00,582.53,582.99,582.28,582.57,37184.0,570.7293,571.18,570.4844,570.7685,37184.0
2024-09-30 09:30:00,584.14,584.28,583.15,583.82,16407.0,572.3067,572.4439,571.3368,571.9932,16407.0
2024-09-30 09:35:00,583.32,583.32,581.13,581.63,5864.0,571.5033,571.5033,569.3577,569.8476,5864.0
2024-09-30 09:40:00,581.32,581.64,580.84,580.89,2112.0,569.5438,569.8574,569.0736,569.1226,2112.0
2024-09-30 09:45:00,580.68,581.67,580.5,581.03,3640.0,568.9168,569.8868,568.7405,569.2597,3640.0
2024-09-30 09:50:00,580.97,581.68,579.8,580.86,5598.0,569.2009,569.8966,568.0546,569.0932,5598.0
2024-09-30 09:55:00,581.12,581.54,580.14,581.54,1806.0,569.3479,569.7594,568.3878,569.7594,1806.0
2024-09-30 10:00:00,581.17,581.57,581.07,581.57,886.0,569.3969,569.7888,569.2989,569.7888,886.0
2024-09-30 10:05:00,581.95,583.35,581.94,582.9,3119.0,570.1611,571.5327,570.1513,571.0918,3119.0
2024-09-30 10:10:00,582.85,582.85,581.77,581.82,2721.0,571.0429,571.0429,569.9847,570.0337,2721.0
2024-09-30 10:15:00,582.07,582.58,582.07,582.23,2015.0,570.2787,570.7783,570.2787,570.4354,2015.0
2024-09-30 10:20:00,582.02,582.52,581.86,581.86,2425.0,570.2297,570.7195,570.0729,570.0729,2425.0
2024-09-30 10:25:00,582.13,582.13,581.57,581.58,3481.0,570.3374,570.3374,569.7888,569.7986,3481.0
2024-09-30 10:30:00,581.33,581.8,581.12,581.2,3462.0,569.5536,570.0141,569.3479,569.4263,3462.0
2024-09-30 10:35:00,580.83,581.92,580.82,581.46,2516.0,569.0638,570.1317,569.054,569.681,2516.0
2024-09-30 10:40:00,581.72,582.8,581.66,582.8,1350.0,569.9357,570.9939,569.877,570.9939,1350.0
2024-09-30 10:45:00,582.8,583.56,582.68,583.55,2246.0,570.9939,571.7385,570.8763,571.7287,2246.0
2024-09-30 10:50:00,583.18,583.22,582.74,582.74,4776.0,571.3662,571.4054,570.9351,570.9351,4776.0
2024-09-30 10:55:00,582.73,583.12,582.54,583.04,1600.0,570.9253,571.3074,570.7391,571.229,1600.0
2024-09-30 11:00:00,582.76,583.08,582.45,582.45,3293.0,570.9547,571.2682,570.651,570.651,3293.0
2024-09-30 11:05:00,582.45,582.78,582.18,582.78,3617.0,570.651,570.9743,570.3864,570.9743,3617.0
2024-09-30 11:10:00,582.72,582.91,582.63,582.91,430.0,570.9155,571.1016,570.8273,571.1016,430.0
2024-09-30 11:15:00,582.65,583.11,582.35,583.11,1043.0,570.8469,571.2976,570.553,571.2976,1043.0
2024-09-30 11:20:00,582.84,582.84,582.83,582.84,102.0,571.0331,571.0331,571.0233,571.0331,102.0
2024-09-30 11:25:00,582.4,582.53,581.92,581.95,2024.0,570.602,570.7293,570.1317,570.1611,2024.0
2024-09-30 11:30:00,581.84,582.44,581.58,582.44,1480.0,570.0533,570.6412,569.7986,570.6412,1480.0
2024-09-30 11:35:00,582.01,582.27,582.01,582.26,400.0,570.2199,570.4746,570.2199,570.4648,400.0
2024-09-30 11:40:00,582.26,582.26,582.26,582.26,0.0,570.4648,570.4648,570.4648,570.4648,0.0
2024-09-30 11:45:00,582.46,582.46,581.6,581.81,1865.0,570.6608,570.6608,569.8182,570.0239,1865.0
2024-09-30 11:50:00,581.43,581.69,581.37,581.37,4717.0,569.6516,569.9064,569.5928,569.5928,4717.0
2024-09-30 11:55:00,581.91,582.05,581.78,581.79,776.0,570.1219,570.2591,569.9945,570.0043,776.0
2024-09-30 12:00:00,581.97,581.97,581.73,581.81,504.0,570.1807,570.1807,569.9455,570.0239,504.0
2024-09-30 12:05:00,581.5,581.58,581.06,581.06,1504.0,569.7202,569.7986,569.2891,569.2891,1504.0
2024-09-30 12:10:00,581.23,581.4,581.23,581.37,400.0,569.4557,569.6222,569.4557,569.5928,400.0
2024-09-30 12:15:00,581.31,581.42,580.83,581.08,1830.0,569.534,569.6418,569.0638,569.3087,1830.0
2024-09-30 12:20:00,580.94,580.94,580.54,580.84,772.0,569.1715,569.1715,568.7796,569.0736,772.0
2024-09-30 12:25:00,580.73,580.92,580.5,580.69,910.0,568.9658,569.1519,568.7405,568.9266,910.0
2024-09-30 12:30:00,580.87,580.87,580.25,580.47,2379.0,569.103,569.103,568.4955,568.7111,2379.0
2024-09-30 12:35:00,580.61,580.76,580.52,580.75,1471.0,568.8482,568.9952,568.7601,568.9854,1471.0
2024-09-30 12:40:00,580.61,580.76,580.12,580.12,2273.0,568.8482,568.9952,568.3682,568.3682,2273.0
2024-09-30 12:45:00,580.47,580.67,579.89,579.89,1200.0,568.7111,568.907,568.1428,568.1428,1200.0
2024-09-30 12:50:00,579.82,579.89,579.54,579.89,464.0,568.0742,568.1428,567.7999,568.1428,464.0
2024-09-30 12:55:00,580.24,580.28,579.54,580.13,3283.0,568.4857,568.5249,567.7999,568.378,3283.0
2024-09-30 13:00:00,580.11,580.11,579.8,579.82,611.0,568.3584,568.3584,568.0546,568.0742,611.0
2024-09-30 13:05:00,579.8,579.81,579.8,579.8,176.0,568.0546,568.0644,568.0546,568.0546,176.0
2024-09-30 13:10:00,580.0,580.27,579.81,580.27,1526.0,568.2506,568.5151,568.0644,568.5151,1526.0
2024-09-30 13:15:00,580.21,580.9,579.92,580.9,3290.0,568.4563,569.1324,568.1722,569.1324,3290.0
2024-09-30 13:20:00,580.66,580.66,580.04,580.04,1165.0,568.8972,568.8972,568.2898,568.2898,1165.0
2024-09-30 13:25:00,580.14,580.29,580.13,580.28,710.0,568.3878,568.5347,568.378,568.5249,710.0
2024-09-30 13:30:00,580.38,580.46,579.55,580.46,2658.0,568.6229,568.7013,567.8097,568.7013,2658.0
2024-09-30 13:35:00,580.46,580.95,580.12,580.58,4219.0,568.7013,569.1813,568.3682,568.8188,4219.0
2024-09-30 13:40:00,580.6,580.82,580.4,580.6,522.0,568.8384,569.054,568.6425,568.8384,522.0
2024-09-30 13:45:00,580.81,580.81,580.24,580.65,800.0,569.0442,569.0442,568.4857,568.8874,800.0
2024-09-30 13:50:00,580.54,580.54,580.31,580.31,500.0,568.7796,568.7796,568.5543,568.5543,500.0
2024-09-30 13:55:00,580.36,580.73,580.24,580.73,953.0,568.6033,568.9658,568.4857,568.9658,953.0
2024-09-30 14:00:00,580.45,580.76,580.21,580.76,5065.0,568.6915,568.9952,568.4563,568.9952,5065.0
2024-09-30 14:05:00,580.67,580.78,580.34,580.78,2164.0,568.907,569.0148,568.5837,569.0148,2164.0
2024-09-30 14:10:00,580.83,580.83,580.33,580.33,1471.0,569.0638,569.0638,568.5739,568.5739,1471.0
2024-09-30 14:15:00,580.43,580.44,580.34,580.34,400.0,568.6719,568.6817,568.5837,568.5837,400.0
2024-09-30 14:20:00,580.17,580.37,579.5,579.5,6654.0,568.4171,568.6131,567.7607,567.7607,6654.0
2024-09-30 14:25:00,579.48,579.97,579.21,579.9,4055.0,567.7411,568.2212,567.4766,568.1526,4055.0
2024-09-30 14:30:00,580.2,580.51,579.61,580.51,2747.0,568.4465,568.7503,567.8685,568.7503,2747.0
2024-09-30 14:35:00,580.6,580.77,580.4,580.75,1554.0,568.8384,569.005,568.6425,568.9854,1554.0
2024-09-30 14:40:00,580.94,581.08,580.18,580.51,1422.0,569.1715,569.3087,568.4269,568.7503,1422.0
2024-09-30 14:45:00,580.51,580.83,580.19,580.51,1100.0,568.7503,569.0638,568.4367,568.7503,1100.0
2024-09-30 14:50:00,580.68,580.8,580.27,580.69,1539.0,568.9168,569.0344,568.5151,568.9266,1539.0
2024-09-30 14:55:00,580.69,580.83,580.66,580.83,1414.0,568.9266,569.0638,568.8972,569.0638,1414.0
2024-09-30 15:00:00,580.82,580.99,580.66,580.78,1236.0,569.054,569.2205,568.8972,569.0148,1236.0
2024-09-30 15:05:00,580.8,580.95,580.53,580.53,1569.0,569.0344,569.1813,568.7699,568.7699,1569.0
2024-09-30 15:10:00,580.5,581.21,580.5,580.81,1911.0,568.7405,569.4361,568.7405,569.0442,1911.0
2024-09-30 15:15:00,581.08,581.72,580.86,581.57,3765.0,569.3087,569.9357,569.0932,569.7888,3765.0
2024-09-30 15:20:00,581.28,581.28,580.99,580.99,2434.0,569.5047,569.5047,569.2205,569.2205,2434.0
2024-09-30 15:25:00,581.15,581.37,581.12,581.22,4607.0,569.3773,569.5928,569.3479,569.4459,4607.0
2024-09-30 15:30:00,581.12,582.19,581.12,582.05,6789.0,569.3479,570.3962,569.3479,570.2591,6789.0
2024-09-30 15:35:00,582.03,582.43,581.95,582.27,4159.0,570.2395,570.6314,570.1611,570.4746,4159.0
2024-09-30 15:40:00,582.27,583.0,582.27,583.0,4195.0,570.4746,571.1898,570.4746,571.1898,4195.0
2024-09-30 15:45:00,583.1,583.76,582.89,583.48,8852.0,571.2878,571.9344,571.082,571.6601,8852.0
2024-09-30 15:50:00,583.23,583.72,583.11,583.63,6070.0,571.4152,571.8952,571.2976,571.8071,6070.0
2024-09-30 15:55:00,583.51,584.95,583.35,584.31,32841.0,571.6895,573.1003,571.5327,572.4733,32841.0
2024-10-01 09:30:00,586.12,586.14,582.69,582.79,18775.0,574.2466,574.2662,570.8861,570.9841,18775.0
2024-10-01 09:35:00,582.01,594.61,581.91,594.61,33971.0,570.2199,582.5646,570.1219,582.5646,33971.0
2024-10-01 09:40:00,593.15,594.57,590.02,590.74,32974.0,581.1342,582.5254,578.0676,578.773,32974.0
2024-10-01 09:45:00,590.26,594.19,587.96,593.27,17482.0,578.3027,582.1531,576.0493,581.2518,17482.0
2024-10-01 09:50:00,592.5,596.0,592.02,595.9,17258.0,580.4974,583.9265,580.0271,583.8285,17258.0
2024-10-01 09:55:00,595.5,597.68,594.3,596.33,46163.0,583.4366,585.5724,582.2609,584.2498,46163.0
2024-10-01 10:00:00,596.46,598.47,593.94,597.25,13244.0,584.3771,586.3464,581.9082,585.1511,13244.0
2024-10-01 10:05:00,597.58,598.34,596.82,597.97,14126.0,585.4745,586.2191,584.7299,585.8566,14126.0
2024-10-01 10:10:00,598.17,599.36,597.78,598.29,34539.0,586.0525,587.2184,585.6704,586.1701,34539.0
2024-10-01 10:15:00,598.1,598.58,597.2,598.1,18819.0,585.9839,586.4542,585.1022,585.9839,18819.0
2024-10-01 10:20:00,598.21,599.33,597.59,597.96,16029.0,586.0917,587.189,585.4843,585.8468,16029.0
2024-10-01 10:25:00,598.14,599.51,597.13,599.51,14326.0,586.0231,587.3654,585.0336,587.3654,14326.0
2024-10-01 10:30:00,599.67,602.1,599.61,602.01,32375.0,587.5221,589.9029,587.4633,589.8147,32375.0
2024-10-01 10:35:00,602.0,602.73,601.0,601.39,18072.0,589.8049,590.5201,588.8252,589.2073,18072.0
2024-10-01 10:40:00,601.5,603.74,601.43,602.01,24881.0,589.315,591.5097,589.2465,589.8147,24881.0
2024-10-01 10:45:00,601.85,602.25,600.61,601.65,21099.0,589.658,590.0499,588.4431,589.462,21099.0
2024-10-01 10:50:00,600.71,601.0,599.57,599.79,18929.0,588.5411,588.8252,587.4241,587.6397,18929.0
2024-10-01 10:55:00,599.6,599.64,598.38,599.48,8537.0,587.4535,587.4927,586.2583,587.336,8537.0
2024-10-01 11:00:00,599.4,601.36,598.84,601.36,21232.0,587.2576,589.1779,586.7089,589.1779,21232.0
2024-10-01 11:05:00,601.03,602.74,600.51,600.92,16710.0,588.8546,590.5299,588.3451,588.7468,16710.0
2024-10-01 11:10:00,600.91,602.37,600.42,601.81,6483.0,588.737,590.1674,588.2569,589.6188,6483.0
2024-10-01 11:15:00,601.37,603.48,601.37,602.46,15958.0,589.1877,591.2549,589.1877,590.2556,15958.0
2024-10-01 11:20:00,602.72,604.12,602.37,604.06,9315.0,590.5103,591.882,590.1674,591.8232,9315.0
2024-10-01 11:25:00,603.99,606.15,603.93,605.47,20400.0,591.7546,593.8709,591.6958,593.2046,20400.0
2024-10-01 11:30:00,605.38,606.57,604.67,604.92,7853.0,593.1164,594.2823,592.4208,592.6658,7853.0
2024-10-01 11:35:00,604.86,605.98,604.71,605.8,8663.0,592.607,593.7043,592.46,593.5279,8663.0
2024-10-01 11:40:00,605.65,606.0,605.18,605.61,10051.0,593.381,593.7239,592.9205,593.3418,10051.0
2024-10-01 11:45:00,605.22,607.49,605.0,607.12,11119.0,592.9597,595.1837,592.7441,594.8212,11119.0
2024-10-01 11:50:00,607.0,607.49,605.92,606.61,10382.0,594.7036,595.1837,593.6455,594.3215,10382.0
2024-10-01 11:55:00,606.64,607.43,606.33,606.58,7500.0,594.3509,595.1249,594.0472,594.2921,7500.0
2024-10-01 12:00:00,606.73,607.39,606.24,607.18,17147.0,594.4391,595.0857,593.959,594.88,17147.0
2024-10-01 12:05:00,607.05,607.48,606.09,606.63,10515.0,594.7526,595.1739,593.8121,594.3411,10515.0
2024-10-01 12:10:00,606.83,607.16,606.26,606.26,3622.0,594.5371,594.8604,593.9786,593.9786,3622.0
2024-10-01 12:15:00,606.36,607.26,606.36,607.26,4185.0,594.0766,594.9584,594.0766,594.9584,4185.0
2024-10-01 12:20:00,607.14,607.54,607.03,607.35,5656.0,594.8408,595.2327,594.733,595.0465,5656.0
2024-10-01 12:25:00,607.7,608.44,607.5,608.4,7485.0,595.3895,596.1145,595.1935,596.0753,7485.0
2024-10-01 12:30:00,608.42,609.33,607.6,608.68,19446.0,596.0949,596.9864,595.2915,596.3496,19446.0
2024-10-01 12:35:00,608.51,609.47,608.5,609.24,9817.0,596.183,597.1236,596.1732,596.8983,9817.0
2024-10-01 12:40:00,609.23,609.23,608.09,608.52,10391.0,596.8885,596.8885,595.7716,596.1928,10391.0
2024-10-01 12:45:00,608.69,609.26,608.28,609.26,6187.0,596.3594,596.9178,595.9577,596.9178,6187.0
2024-10-01 12:50:00,609.31,611.49,609.3,611.0,24635.0,596.9668,599.1027,596.957,598.6226,24635.0
2024-10-01 12:55:00,610.73,611.2,603.59,604.38,32784.0,598.3581,598.8185,591.3627,592.1367,32784.0
2024-10-01 13:00:00,604.38,606.49,603.86,605.6,16374.0,592.1367,594.204,591.6272,593.332,16374.0
2024-10-01 13:05:00,605.51,605.57,603.82,605.37,9206.0,593.2438,593.3026,591.5881,593.1067,9206.0
2024-10-01 13:10:00,605.39,605.57,604.83,605.01,4537.0,593.1262,593.3026,592.5776,592.7539,4537.0
2024-10-01 13:15:00,604.67,605.19,604.53,604.87,3619.0,592.4208,592.9303,592.2837,592.6168,3619.0
2024-10-01 13:20:00,605.13,606.2,604.71,604.71,5336.0,592.8715,593.9198,592.46,592.46,5336.0
2024-10-01 13:25:00,604.97,605.82,604.55,605.82,4536.0,592.7148,593.5475,592.3033,593.5475,4536.0
2024-10-01 13:30:00,605.03,606.02,604.61,605.06,9623.0,592.7735,593.7435,592.362,592.8029,9623.0
2024-10-01 13:35:00,605.39,605.4,601.34,601.34,24281.0,593.1262,593.136,589.1583,589.1583,24281.0
2024-10-01 13:40:00,601.5,601.7,599.5,599.9,43578.0,589.315,589.511,587.3556,587.7475,43578.0
2024-10-01 13:45:00,600.01,601.0,599.87,601.0,13417.0,587.8552,588.8252,587.7181,588.8252,13417.0
2024-10-01 13:50:00,600.88,601.42,599.52,599.52,9049.0,588.7076,589.2367,587.3752,587.3752,9049.0
2024-10-01 13:55:00,599.89,600.27,599.28,600.19,6272.0,587.7377,588.11,587.14,588.0316,6272.0
2024-10-01 14:00:00,599.6,600.28,598.73,599.0,8029.0,587.4535,588.1198,586.6012,586.8657,8029.0
2024-10-01 14:05:00,598.87,599.85,598.78,599.05,4363.0,586.7383,587.6985,586.6501,586.9147,4363.0
2024-10-01 14:10:00,599.0,599.27,598.65,598.65,5997.0,586.8657,587.1302,586.5228,586.5228,5997.0
2024-10-01 14:15:00,598.52,599.49,598.4,598.5,5719.0,586.3954,587.3458,586.2778,586.3758,5719.0
2024-10-01 14:20:00,598.65,599.48,598.4,598.75,4427.0,586.5228,587.336,586.2778,586.6208,4427.0
2024-10-01 14:25:00,599.22,599.65,598.94,599.11,6920.0,587.0812,587.5025,586.8069,586.9735,6920.0
2024-10-01 14:30:00,599.7,601.22,599.57,600.92,22507.0,587.5515,589.0407,587.4241,588.7468,22507.0
2024-10-01 14:35:00,601.07,601.24,600.08,600.48,16809.0,588.8938,589.0603,587.9238,588.3157,16809.0
2024-10-01 14:40:00,600.62,600.62,599.98,600.58,8035.0,588.4529,588.4529,587.8258,588.4137,8035.0
2024-10-01 14:45:00,600.63,601.43,600.31,601.15,5387.0,588.4627,589.2465,588.1492,588.9721,5387.0
2024-10-01 14:50:00,601.16,602.4,600.89,601.71,9575.0,588.9819,590.1968,588.7174,589.5208,9575.0
2024-10-01 14:55:00,601.7,601.93,601.21,601.33,5117.0,589.511,589.7363,589.0309,589.1485,5117.0
2024-10-01 15:00:00,601.52,601.52,600.09,600.36,7194.0,589.3346,589.3346,587.9336,588.1981,7194.0
2024-10-01 15:05:00,600.39,601.1,599.83,600.88,5959.0,588.2275,588.9232,587.6789,588.7076,5959.0
2024-10-01 15:10:00,600.88,602.06,600.43,601.95,11737.0,588.7076,589.8637,588.2667,589.7559,11737.0
2024-10-01 15:15:00,601.84,603.1,601.82,603.1,7622.0,589.6482,590.8826,589.6286,590.8826,7622.0
2024-10-01 15:20:00,602.92,604.48,602.75,604.15,10472.0,590.7063,592.2347,590.5397,591.9114,10472.0
2024-10-01 15:25:00,604.14,604.58,603.72,603.88,8147.0,591.9016,592.3327,591.4901,591.6468,8147.0
2024-10-01 15:30:00,603.71,604.55,603.6,604.26,8706.0,591.4803,592.3033,591.3725,592.0191,8706.0
2024-10-01 15:35:00,604.1,605.29,604.08,605.11,8937.0,591.8624,593.0283,591.8428,592.8519,8937.0
2024-10-01 15:40:00,605.36,605.47,604.81,605.47,13569.0,593.0969,593.2046,592.558,593.2046,13569.0
2024-10-01 15:45:00,605.34,605.8,604.87,605.16,12969.0,593.0773,593.5279,592.6168,592.9009,12969.0
2024-10-01 15:50:00,604.98,605.69,604.52,605.35,19819.0,592.7246,593.4202,592.2739,593.0871,19819.0
2024-10-01 15:55:00,605.18,606.13,604.78,605.92,97237.0,592.9205,593.8513,592.5286,593.6455,97237.0
2024-10-02 09:30:00,604.94,604.94,602.81,603.64,2882.0,592.6854,592.6854,590.5985,591.4117,2882.0
2024-10-02 09:35:00,603.98,608.95,603.82,604.29,49248.0,591.7448,596.6141,591.5881,592.0485,49248.0
2024-10-02 09:40:00,604.18,607.18,603.35,605.34,13132.0,591.9408,594.88,591.1276,593.0773,13132.0
2024-10-02 09:45:00,606.34,610.0,605.51,609.55,17850.0,594.057,597.6429,593.2438,597.202,17850.0
2024-10-02 09:50:00,609.65,609.65,606.5,607.01,10717.0,597.2999,597.2999,594.2138,594.7134,10717.0
2024-10-02 09:55:00,606.5,606.7,604.6,604.99,9056.0,594.2138,594.4097,592.3522,592.7343,9056.0
2024-10-02 10:00:00,604.35,604.71,603.37,603.66,7883.0,592.1073,592.46,591.1472,591.4313,7883.0
2024-10-02 10:05:00,603.87,603.88,601.88,602.0,8819.0,591.637,591.6468,589.6874,589.8049,8819.0
2024-10-02 10:10:00,601.92,604.17,601.42,604.17,6679.0,589.7265,591.931,589.2367,591.931,6679.0
2024-10-02 10:15:00,604.4,604.7,602.25,602.3,5772.0,592.1563,592.4502,590.0499,590.0988,5772.0
2024-10-02 10:20:00,602.61,602.61,601.83,602.12,3564.0,590.4026,590.4026,589.6384,589.9225,3564.0
2024-10-02 10:25:00,602.11,602.77,601.79,602.65,3173.0,589.9127,590.5593,589.5992,590.4418,3173.0
2024-10-02 10:30:00,602.91,602.92,602.37,602.58,4319.0,590.6965,590.7063,590.1674,590.3732,4319.0
2024-10-02 10:35:00,602.11,602.58,601.96,602.29,4222.0,589.9127,590.3732,589.7657,590.089,4222.0
2024-10-02 10:40:00,602.0,602.87,602.0,602.87,4069.0,589.8049,590.6573,589.8049,590.6573,4069.0
2024-10-02 10:45:00,602.69,603.23,602.64,603.1,2298.0,590.4809,591.01,590.432,590.8826,2298.0
2024-10-02 10:50:00,602.9,603.27,602.8,602.93,4570.0,590.6867,591.0492,590.5887,590.7161,4570.0
2024-10-02 10:55:00,603.39,603.8,603.27,603.27,5497.0,591.1668,591.5685,591.0492,591.0492,5497.0
2024-10-02 11:00:00,603.44,604.32,603.41,604.1,3804.0,591.2157,592.0779,591.1864,591.8624,3804.0
2024-10-02 11:05:00,604.12,605.18,603.93,604.58,3503.0,591.882,592.9205,591.6958,592.3327,3503.0
2024-10-02 11:10:00,604.82,605.27,604.0,604.73,5910.0,592.5678,593.0087,591.7644,592.4796,5910.0
2024-10-02 11:15:00,604.0,604.36,603.34,603.47,2890.0,591.7644,592.1171,591.1178,591.2451,2890.0
2024-10-02 11:20:00,603.34,603.53,602.72,603.23,5188.0,591.1178,591.3039,590.5103,591.01,5188.0
2024-10-02 11:25:00,603.51,604.45,603.33,604.35,2781.0,591.2843,592.2053,591.108,592.1073,2781.0
2024-10-02 11:30:00,604.73,604.73,603.98,603.98,6822.0,592.4796,592.4796,591.7448,591.7448,6822.0
2024-10-02 11:35:00,604.39,604.7,603.98,604.7,3117.0,592.1465,592.4502,591.7448,592.4502,3117.0
2024-10-02 11:40:00,604.91,605.93,604.91,605.67,2320.0,592.656,593.6553,592.656,593.4006,2320.0
2024-10-02 11:45:00,605.56,605.7,605.3,605.31,1605.0,593.2928,593.43,593.0381,593.0479,1605.0
2024-10-02 11:50:00,605.67,606.2,605.52,606.02,2529.0,593.4006,593.9198,593.2536,593.7435,2529.0
2024-10-02 11:55:00,606.38,606.57,605.91,605.91,2240.0,594.0962,594.2823,593.6357,593.6357,2240.0
2024-10-02 12:00:00,605.91,605.91,605.15,605.18,1224.0,593.6357,593.6357,592.8911,592.9205,1224.0
2024-10-02 12:05:00,605.23,605.41,605.01,605.27,2320.0,592.9695,593.1458,592.7539,593.0087,2320.0
2024-10-02 12:10:00,605.26,605.65,604.54,604.95,3310.0,592.9989,593.381,592.2935,592.6952,3310.0
2024-10-02 12:15:00,604.7,604.7,603.76,604.08,3800.0,592.4502,592.4502,591.5293,591.8428,3800.0
2024-10-02 12:20:00,604.17,604.23,603.88,604.19,2756.0,591.931,591.9897,591.6468,591.9506,2756.0
2024-10-02 12:25:00,604.19,604.26,604.05,604.13,1427.0,591.9506,592.0191,591.8134,591.8918,1427.0
2024-10-02 12:30:00,604.23,604.23,603.8,604.02,4587.0,591.9897,591.9897,591.5685,591.784,4587.0
2024-10-02 12:35:00,603.72,603.75,603.55,603.56,1010.0,591.4901,591.5195,591.3235,591.3333,1010.0
2024-10-02 12:40:00,603.74,603.75,603.08,603.08,3643.0,591.5097,591.5195,590.863,590.863,3643.0
2024-10-02 12:45:00,603.0,603.89,602.97,603.56,2114.0,590.7847,591.6566,590.7553,591.3333,2114.0
2024-10-02 12:50:00,603.56,604.13,603.36,604.06,3143.0,591.3333,591.8918,591.1374,591.8232,3143.0
2024-10-02 12:55:00,604.04,604.3,603.8,604.24,1733.0,591.8036,592.0583,591.5685,591.9995,1733.0
2024-10-02 13:00:00,604.23,604.37,603.98,604.37,2331.0,591.9897,592.1269,591.7448,592.1269,2331.0
2024-10-02 13:05:00,604.21,604.44,604.1,604.42,2032.0,591.9702,592.1955,591.8624,592.1759,2032.0
2024-10-02 13:10:00,604.53,605.12,604.1,604.12,13189.0,592.2837,592.8617,591.8624,591.882,13189.0
2024-10-02 13:15:00,604.07,604.23,603.89,603.89,900.0,591.833,591.9897,591.6566,591.6566,900.0
2024-10-02 13:20:00,604.02,604.43,604.02,604.27,3617.0,591.784,592.1857,591.784,592.0289,3617.0
2024-10-02 13:25:00,604.27,604.65,604.27,604.36,1431.0,592.0289,592.4012,592.0289,592.1171,1431.0
2024-10-02 13:30:00,604.43,604.43,604.08,604.08,903.0,592.1857,592.1857,591.8428,591.8428,903.0
2024-10-02 13:35:00,604.56,604.68,604.25,604.46,2819.0,592.3131,592.4306,592.0093,592.2151,2819.0
2024-10-02 13:40:00,604.46,604.72,604.46,604.6,2159.0,592.2151,592.4698,592.2151,592.3522,2159.0
2024-10-02 13:45:00,604.6,605.05,604.6,604.85,1500.0,592.3522,592.7931,592.3522,592.5972,1500.0
2024-10-02 13:50:00,604.96,605.17,604.86,605.05,3090.0,592.705,592.9107,592.607,592.7931,3090.0
2024-10-02 13:55:00,605.06,605.41,605.02,605.21,3422.0,592.8029,593.1458,592.7637,592.9499,3422.0
2024-10-02 14:00:00,605.21,605.48,605.1,605.21,2115.0,592.9499,593.2144,592.8421,592.9499,2115.0
2024-10-02 14:05:00,605.21,605.65,605.19,605.36,2600.0,592.9499,593.381,592.9303,593.0969,2600.0
2024-10-02 14:10:00,605.56,605.66,605.44,605.45,1887.0,593.2928,593.3908,593.1752,593.185,1887.0
2024-10-02 14:15:00,605.62,605.68,605.34,605.38,2180.0,593.3516,593.4104,593.0773,593.1164,2180.0
2024-10-02 14:20:00,605.27,605.27,604.8,604.81,1577.0,593.0087,593.0087,592.5482,592.558,1577.0
2024-10-02 14:25:00,604.87,605.05,604.6,604.68,3292.0,592.6168,592.7931,592.3522,592.4306,3292.0
2024-10-02 14:30:00,604.7,605.12,604.69,604.92,2041.0,592.4502,592.8617,592.4404,592.6658,2041.0
2024-10-02 14:35:00,604.78,604.98,604.6,604.85,1399.0,592.5286,592.7246,592.3522,592.5972,1399.0
2024-10-02 14:40:00,604.65,605.25,604.64,604.97,2650.0,592.4012,592.9891,592.3914,592.7148,2650.0
2024-10-02 14:45:00,604.88,605.66,604.87,605.65,2132.0,592.6266,593.3908,592.6168,593.381,2132.0
2024-10-02 14:50:00,605.65,606.19,605.65,606.19,2717.0,593.381,593.91,593.381,593.91,2717.0
2024-10-02 14:55:00,605.93,606.07,605.27,605.5,5865.0,593.6553,593.7925,593.0087,593.234,5865.0
2024-10-02 15:00:00,605.27,605.42,605.12,605.37,1896.0,593.0087,593.1556,592.8617,593.1067,1896.0
2024-10-02 15:05:00,605.46,605.63,605.27,605.35,2427.0,593.1948,593.3614,593.0087,593.0871,2427.0
2024-10-02 15:10:00,605.23,606.5,605.23,606.1,3727.0,592.9695,594.2138,592.9695,593.8219,3727.0
2024-10-02 15:15:00,606.04,606.43,606.04,606.43,3493.0,593.7631,594.1452,593.7631,594.1452,3493.0
2024-10-02 15:20:00,606.17,607.32,605.85,606.42,28385.0,593.8904,595.0171,593.5769,594.1354,28385.0
2024-10-02 15:25:00,606.38,606.63,606.38,606.5,2002.0,594.0962,594.3411,594.0962,594.2138,2002.0
2024-10-02 15:30:00,606.5,606.55,605.39,605.39,8853.0,594.2138,594.2627,593.1262,593.1262,8853.0
2024-10-02 15:35:00,605.59,605.67,604.76,604.76,5790.0,593.3222,593.4006,592.509,592.509,5790.0
2024-10-02 15:40:00,604.74,604.74,603.78,604.0,17285.0,592.4894,592.4894,591.5489,591.7644,17285.0
2024-10-02 15:45:00,603.84,604.0,603.37,603.52,9079.0,591.6076,591.7644,591.1472,591.2941,9079.0
2024-10-02 15:50:00,603.41,603.55,602.72,603.19,41381.0,591.1864,591.3235,590.5103,590.9708,41381.0
2024-10-02 15:55:00,603.28,604.04,602.6,603.3,78124.0,591.059,591.8036,590.3928,591.0786,78124.0
2024-10-03 09:30:00,604.44,605.05,603.0,603.81,21019.0,592.1955,592.7931,590.7847,591.5783,21019.0
2024-10-03 09:35:00,603.8,604.38,601.91,601.92,3527.0,591.5685,592.1367,589.7167,589.7265,3527.0
2024-10-03 09:40:00,602.18,603.29,601.95,602.77,3975.0,589.9813,591.0688,589.7559,590.5593,3975.0
2024-10-03 09:45:00,602.0,605.6,601.0,603.74,7509.0,589.8049,593.332,588.8252,591.5097,7509.0
2024-10-03 09:50:00,604.02,604.03,601.66,602.27,5422.0,591.784,591.7938,589.4718,590.0695,5422.0
2024-10-03 09:55:00,602.43,603.73,602.39,603.73,1572.0,590.2262,591.4999,590.187,591.4999,1572.0
2024-10-03 10:00:00,604.29,605.0,603.15,603.79,2484.0,592.0485,592.7441,590.9316,591.5587,2484.0
2024-10-03 10:05:00,604.3,604.7,603.57,604.38,7051.0,592.0583,592.4502,591.3431,592.1367,7051.0
2024-10-03 10:10:00,604.03,608.36,603.75,608.36,23787.0,591.7938,596.0361,591.5195,596.0361,23787.0
2024-10-03 10:15:00,609.0,609.0,606.58,607.22,3738.0,596.6631,596.6631,594.2921,594.9192,3738.0
2024-10-03 10:20:00,607.07,607.52,606.34,607.02,9153.0,594.7722,595.2131,594.057,594.7232,9153.0
2024-10-03 10:25:00,606.82,607.2,606.29,606.68,2670.0,594.5273,594.8996,594.008,594.3901,2670.0
2024-10-03 10:30:00,606.69,607.58,606.04,606.64,4107.0,594.3999,595.2719,593.7631,594.3509,4107.0
2024-10-03 10:35:00,607.46,608.5,607.15,608.5,4520.0,595.1543,596.1732,594.8506,596.1732,4520.0
2024-10-03 10:40:00,608.5,608.5,606.62,606.62,4139.0,596.1732,596.1732,594.3313,594.3313,4139.0
2024-10-03 10:45:00,607.01,607.37,606.62,607.21,4025.0,594.7134,595.0661,594.3313,594.9094,4025.0
2024-10-03 10:50:00,607.21,607.86,606.43,606.52,11065.0,594.9094,595.5462,594.1452,594.2334,11065.0
2024-10-03 10:55:00,606.59,606.79,605.99,606.0,2581.0,594.3019,594.4979,593.7141,593.7239,2581.0
2024-10-03 11:00:00,605.83,605.97,605.0,605.46,2314.0,593.5573,593.6945,592.7441,593.1948,2314.0
2024-10-03 11:05:00,605.76,605.83,605.0,605.83,900.0,593.4888,593.5573,592.7441,593.5573,900.0
2024-10-03 11:10:00,605.61,606.03,605.58,606.03,1171.0,593.3418,593.7533,593.3124,593.7533,1171.0
2024-10-03 11:15:00,606.03,606.46,605.96,606.45,773.0,593.7533,594.1746,593.6847,594.1648,773.0
2024-10-03 11:20:00,606.23,606.63,606.07,606.6,2200.0,593.9492,594.3411,593.7925,594.3117,2200.0
2024-10-03 11:25:00,606.0,606.0,605.3,605.82,800.0,593.7239,593.7239,593.0381,593.5475,800.0
2024-10-03 11:30:00,605.56,606.2,605.56,606.2,952.0,593.2928,593.9198,593.2928,593.9198,952.0
2024-10-03 11:35:00,606.26,607.07,606.26,607.07,1120.0,593.9786,594.7722,593.9786,594.7722,1120.0
2024-10-03 11:40:00,606.69,607.33,606.31,607.13,1809.0,594.3999,595.0269,594.0276,594.831,1809.0
2024-10-03 11:45:00,607.22,607.3,606.85,606.85,1027.0,594.9192,594.9976,594.5567,594.5567,1027.0
2024-10-03 11:50:00,606.95,607.2,606.03,606.03,1431.0,594.6546,594.8996,593.7533,593.7533,1431.0
2024-10-03 11:55:00,605.99,606.37,605.9,606.37,801.0,593.7141,594.0864,593.6259,594.0864,801.0
2024-10-03 12:00:00,606.53,607.1,606.22,607.1,1029.0,594.2432,594.8016,593.9394,594.8016,1029.0
2024-10-03 12:05:00,607.0,607.46,607.0,607.46,300.0,594.7036,595.1543,594.7036,595.1543,300.0
2024-10-03 12:10:00,607.15,607.23,607.08,607.09,950.0,594.8506,594.929,594.782,594.7918,950.0
2024-10-03 12:15:00,607.22,607.42,607.07,607.1,1016.0,594.9192,595.1151,594.7722,594.8016,1016.0
2024-10-03 12:20:00,607.07,607.22,606.91,607.22,900.0,594.7722,594.9192,594.6155,594.9192,900.0
2024-10-03 12:25:00,606.71,607.03,606.23,606.23,2871.0,594.4195,594.733,593.9492,593.9492,2871.0
2024-10-03 12:30:00,606.23,606.33,606.05,606.1,1100.0,593.9492,594.0472,593.7729,593.8219,1100.0
2024-10-03 12:35:00,606.21,606.29,605.19,605.28,1920.0,593.9296,594.008,592.9303,593.0185,1920.0
2024-10-03 12:40:00,605.52,605.77,605.0,605.25,1323.0,593.2536,593.4985,592.7441,592.9891,1323.0
2024-10-03 12:45:00,605.01,605.14,604.79,604.79,800.0,592.7539,592.8813,592.5384,592.5384,800.0
2024-10-03 12:50:00,604.73,604.95,604.29,604.71,1911.0,592.4796,592.6952,592.0485,592.46,1911.0
2024-10-03 12:55:00,604.97,605.58,604.77,604.93,4665.0,592.7148,593.3124,592.5188,592.6756,4665.0
2024-10-03 13:00:00,604.92,604.92,604.38,604.38,1550.0,592.6658,592.6658,592.1367,592.1367,1550.0
2024-10-03 13:05:00,604.4,604.58,604.2,604.2,700.0,592.1563,592.3327,591.9604,591.9604,700.0
2024-10-03 13:10:00,604.36,604.65,604.32,604.65,1007.0,592.1171,592.4012,592.0779,592.4012,1007.0
2024-10-03 13:15:00,604.99,605.09,604.56,604.87,1652.0,592.7343,592.8323,592.3131,592.6168,1652.0
2024-10-03 13:20:00,604.75,604.99,604.46,604.99,1679.0,592.4992,592.7343,592.2151,592.7343,1679.0
2024-10-03 13:25:00,605.18,605.18,602.39,602.4,18420.0,592.9205,592.9205,590.187,590.1968,18420.0
2024-10-03 13:30:00,602.4,602.85,602.19,602.76,1365.0,590.1968,590.6377,589.9911,590.5495,1365.0
2024-10-03 13:35:00,602.59,602.83,602.21,602.28,2242.0,590.383,590.6181,590.0107,590.0792,2242.0
2024-10-03 13:40:00,602.32,602.41,601.77,602.25,3305.0,590.1184,590.2066,589.5796,590.0499,3305.0
2024-10-03 13:45:00,601.83,602.5,601.46,601.98,21169.0,589.6384,590.2948,589.2759,589.7853,21169.0
2024-10-03 13:50:00,601.61,602.48,601.59,601.59,2389.0,589.4228,590.2752,589.4032,589.4032,2389.0
2024-10-03 13:55:00,601.76,602.07,601.46,601.63,1953.0,589.5698,589.8735,589.2759,589.4424,1953.0
2024-10-03 14:00:00,601.85,601.93,601.63,601.63,502.0,589.658,589.7363,589.4424,589.4424,502.0
2024-10-03 14:05:00,601.69,602.5,601.46,602.5,1055.0,589.5012,590.2948,589.2759,590.2948,1055.0
2024-10-03 14:10:00,602.27,603.31,602.27,603.31,1330.0,590.0695,591.0884,590.0695,591.0884,1330.0
2024-10-03 14:15:00,603.0,603.27,602.74,602.83,755.0,590.7847,591.0492,590.5299,590.6181,755.0
2024-10-03 14:20:00,603.0,604.05,602.92,604.05,2399.0,590.7847,591.8134,590.7063,591.8134,2399.0
2024-10-03 14:25:00,604.08,604.3,603.5,603.93,1502.0,591.8428,592.0583,591.2745,591.6958,1502.0
2024-10-03 14:30:00,603.71,604.02,603.3,603.79,2721.0,591.4803,591.784,591.0786,591.5587,2721.0
2024-10-03 14:35:00,603.97,603.97,603.72,603.73,418.0,591.735,591.735,591.4901,591.4999,418.0
2024-10-03 14:40:00,603.47,603.86,603.17,603.86,1645.0,591.2451,591.6272,590.9512,591.6272,1645.0
2024-10-03 14:45:00,603.87,603.98,603.82,603.82,407.0,591.637,591.7448,591.5881,591.5881,407.0
2024-10-03 14:50:00,603.72,603.98,603.71,603.8,650.0,591.4901,591.7448,591.4803,591.5685,650.0
2024-10-03 14:55:00,604.2,605.42,604.2,605.38,12589.0,591.9604,593.1556,591.9604,593.1164,12589.0
2024-10-03 15:00:00,605.06,605.25,604.78,604.91,3679.0,592.8029,592.9891,592.5286,592.656,3679.0
2024-10-03 15:05:00,604.91,605.28,604.7,604.99,2250.0,592.656,593.0185,592.4502,592.7343,2250.0
2024-10-03 15:10:00,605.2,605.52,605.0,605.48,2559.0,592.9401,593.2536,592.7441,593.2144,2559.0
2024-10-03 15:15:00,605.76,605.77,605.47,605.76,400.0,593.4888,593.4985,593.2046,593.4888,400.0
2024-10-03 15:20:00,605.19,605.63,605.19,605.6,2122.0,592.9303,593.3614,592.9303,593.332,2122.0
2024-10-03 15:25:00,605.73,606.1,605.45,606.02,4936.0,593.4594,593.8219,593.185,593.7435,4936.0
2024-10-03 15:30:00,605.72,606.05,605.47,605.61,3964.0,593.4496,593.7729,593.2046,593.3418,3964.0
2024-10-03 15:35:00,605.55,606.0,605.3,606.0,2185.0,593.283,593.7239,593.0381,593.7239,2185.0
2024-10-03 15:40:00,605.89,605.95,604.98,604.98,6811.0,593.6161,593.6749,592.7246,592.7246,6811.0
2024-10-03 15:45:00,605.34,606.11,605.34,606.0,5845.0,593.0773,593.8317,593.0773,593.7239,5845.0
2024-10-03 15:50:00,605.75,605.99,605.09,605.57,8237.0,593.479,593.7141,592.8323,593.3026,8237.0
2024-10-03 15:55:00,605.73,606.08,605.47,605.9,27897.0,593.4594,593.8023,593.2046,593.6259,27897.0
2024-10-04 09:30:00,603.66,603.66,602.04,603.17,13506.0,591.4313,591.4313,589.8441,590.9512,13506.0
2024-10-04 09:35:00,603.59,603.89,601.0,601.78,1831.0,591.3627,591.6566,588.8252,589.5894,1831.0
2024-10-04 09:40:00,601.78,603.15,601.78,603.15,1479.0,589.5894,590.9316,589.5894,590.9316,1479.0
2024-10-04 09:45:00,602.74,603.33,602.51,602.59,1529.0,590.5299,591.108,590.3046,590.383,1529.0
2024-10-04 09:50:00,603.25,603.77,602.75,603.77,3643.0,591.0296,591.5391,590.5397,591.5391,3643.0
2024-10-04 09:55:00,603.74,604.78,603.4,604.45,4097.0,591.5097,592.5286,591.1766,592.2053,4097.0
2024-10-04 10:00:00,603.25,604.6,603.08,604.31,2831.0,591.0296,592.3522,590.863,592.0681,2831.0
2024-10-04 10:05:00,604.92,606.29,604.87,605.77,3221.0,592.6658,594.008,592.6168,593.4985,3221.0
2024-10-04 10:10:00,605.52,605.56,604.9,605.55,2000.0,593.2536,593.2928,592.6462,593.283,2000.0
2024-10-04 10:15:00,604.7,604.76,603.95,604.05,2283.0,592.4502,592.509,591.7154,591.8134,2283.0
2024-10-04 10:20:00,604.14,604.58,603.0,603.24,989.0,591.9016,592.3327,590.7847,591.0198,989.0
2024-10-04 10:25:00,603.85,603.89,602.99,603.58,863.0,591.6174,591.6566,590.7749,591.3529,863.0
2024-10-04 10:30:00,604.0,604.0,602.99,603.61,1467.0,591.7644,591.7644,590.7749,591.3823,1467.0
2024-10-04 10:35:00,602.51,602.51,601.86,601.86,10400.0,590.3046,590.3046,589.6678,589.6678,10400.0
2024-10-04 10:40:00,602.54,602.54,601.97,602.43,2347.0,590.334,590.334,589.7755,590.2262,2347.0
2024-10-04 10:45:00,602.24,602.67,601.99,602.24,3132.0,590.0401,590.4613,589.7951,590.0401,3132.0
2024-10-04 10:50:00,602.18,602.18,602.01,602.01,368.0,589.9813,589.9813,589.8147,589.8147,368.0
2024-10-04 10:55:00,602.05,602.32,602.04,602.17,1465.0,589.8539,590.1184,589.8441,589.9715,1465.0
2024-10-04 11:00:00,601.93,602.09,599.51,599.51,9466.0,589.7363,589.8931,587.3654,587.3654,9466.0
2024-10-04 11:05:00,599.32,600.14,599.32,600.14,2053.0,587.1792,587.9826,587.1792,587.9826,2053.0
2024-10-04 11:10:00,600.13,600.83,599.97,600.8,3706.0,587.9728,588.6586,587.816,588.6292,3706.0
2024-10-04 11:15:00,600.57,601.11,600.54,601.02,3514.0,588.4039,588.9329,588.3745,588.8448,3514.0
2024-10-04 11:20:00,600.81,602.08,600.81,602.03,2284.0,588.639,589.8833,588.639,589.8343,2284.0
2024-10-04 11:25:00,601.57,602.06,601.04,601.49,2387.0,589.3836,589.8637,588.8644,589.3053,2387.0
2024-10-04 11:30:00,601.69,601.73,601.43,601.43,700.0,589.5012,589.5404,589.2465,589.2465,700.0
2024-10-04 11:35:00,601.74,602.37,601.73,602.37,2132.0,589.5502,590.1674,589.5404,590.1674,2132.0
2024-10-04 11:40:00,602.63,602.63,602.42,602.43,761.0,590.4222,590.4222,590.2164,590.2262,761.0
2024-10-04 11:45:00,601.88,602.24,601.88,602.24,201.0,589.6874,590.0401,589.6874,590.0401,201.0
2024-10-04 11:50:00,602.0,602.2,601.93,602.2,950.0,589.8049,590.0009,589.7363,590.0009,950.0
2024-10-04 11:55:00,602.2,602.5,601.96,602.5,3040.0,590.0009,590.2948,589.7657,590.2948,3040.0
2024-10-04 12:00:00,602.83,602.83,602.5,602.62,400.0,590.6181,590.6181,590.2948,590.4124,400.0
2024-10-04 12:05:00,602.83,603.0,602.41,602.66,2277.0,590.6181,590.7847,590.2066,590.4515,2277.0
2024-10-04 12:10:00,602.98,603.14,602.75,602.88,1248.0,590.7651,590.9218,590.5397,590.6671,1248.0
2024-10-04 12:15:00,602.87,602.91,602.75,602.91,2450.0,590.6573,590.6965,590.5397,590.6965,2450.0
2024-10-04 12:20:00,602.76,603.18,602.68,602.9,2009.0,590.5495,590.961,590.4711,590.6867,2009.0
2024-10-04 12:25:00,602.87,603.2,602.87,603.1,1618.0,590.6573,590.9806,590.6573,590.8826,1618.0
2024-10-04 12:30:00,603.1,603.68,603.1,603.68,700.0,590.8826,591.4509,590.8826,591.4509,700.0
2024-10-04 12:35:00,603.62,604.74,603.49,604.74,3515.0,591.3921,592.4894,591.2647,592.4894,3515.0
2024-10-04 12:40:00,604.73,605.49,604.73,605.43,1836.0,592.4796,593.2242,592.4796,593.1654,1836.0
2024-10-04 12:45:00,605.44,605.49,604.97,605.22,1357.0,593.1752,593.2242,592.7148,592.9597,1357.0
2024-10-04 12:50:00,604.97,605.17,604.62,605.17,1945.0,592.7148,592.9107,592.3718,592.9107,1945.0
2024-10-04 12:55:00,604.96,605.43,604.96,605.36,1138.0,592.705,593.1654,592.705,593.0969,1138.0
2024-10-04 13:00:00,605.17,605.17,604.93,605.1,719.0,592.9107,592.9107,592.6756,592.8421,719.0
2024-10-04 13:05:00,605.36,605.36,604.9,604.91,1137.0,593.0969,593.0969,592.6462,592.656,1137.0
2024-10-04 13:10:00,604.53,605.19,604.53,605.19,1645.0,592.2837,592.9303,592.2837,592.9303,1645.0
2024-10-04 13:15:00,605.1,605.36,605.1,605.36,381.0,592.8421,593.0969,592.8421,593.0969,381.0
2024-10-04 13:20:00,605.36,605.57,605.36,605.47,1279.0,593.0969,593.3026,593.0969,593.2046,1279.0
2024-10-04 13:25:00,605.48,605.48,605.01,605.33,1140.0,593.2144,593.2144,592.7539,593.0675,1140.0
2024-10-04 13:30:00,604.9,605.27,604.67,604.67,1035.0,592.6462,593.0087,592.4208,592.4208,1035.0
2024-10-04 13:35:00,605.14,605.15,603.74,604.48,663.0,592.8813,592.8911,591.5097,592.2347,663.0
2024-10-04 13:40:00,604.63,604.71,604.16,604.71,470.0,592.3816,592.46,591.9212,592.46,470.0
2024-10-04 13:45:00,604.36,604.5,604.0,604.04,1000.0,592.1171,592.2543,591.7644,591.8036,1000.0
2024-10-04 13:50:00,604.22,604.66,604.22,604.3,600.0,591.9799,592.411,591.9799,592.0583,600.0
2024-10-04 13:55:00,604.34,604.76,604.3,604.35,3869.0,592.0975,592.509,592.0583,592.1073,3869.0
2024-10-04 14:00:00,604.15,604.75,604.15,604.63,2298.0,591.9114,592.4992,591.9114,592.3816,2298.0
2024-10-04 14:05:00,604.66,604.8,604.5,604.8,1158.0,592.411,592.5482,592.2543,592.5482,1158.0
2024-10-04 14:10:00,604.58,604.58,604.32,604.32,3233.0,592.3327,592.3327,592.0779,592.0779,3233.0
2024-10-04 14:15:00,604.29,604.29,604.26,604.26,200.0,592.0485,592.0485,592.0191,592.0191,200.0
2024-10-04 14:20:00,604.39,604.65,604.39,604.65,310.0,592.1465,592.4012,592.1465,592.4012,310.0
2024-10-04 14:25:00,604.54,604.6,604.3,604.6,927.0,592.2935,592.3522,592.0583,592.3522,927.0
2024-10-04 14:30:00,604.29,604.94,604.29,604.75,4158.0,592.0485,592.6854,592.0485,592.4992,4158.0
2024-10-04 14:35:00,604.71,604.74,604.44,604.44,320.0,592.46,592.4894,592.1955,592.1955,320.0
2024-10-04 14:40:00,604.51,605.12,604.5,605.12,252.0,592.2641,592.8617,592.2543,592.8617,252.0
2024-10-04 14:45:00,605.08,605.35,605.0,605.0,2105.0,592.8225,593.0871,592.7441,592.7441,2105.0
2024-10-04 14:50:00,605.24,605.71,605.23,605.52,500.0,592.9793,593.4398,592.9695,593.2536,500.0
2024-10-04 14:55:00,605.4,605.4,605.4,605.4,200.0,593.136,593.136,593.136,593.136,200.0
2024-10-04 15:00:00,605.14,605.8,605.14,605.8,587.0,592.8813,593.5279,592.8813,593.5279,587.0
2024-10-04 15:05:00,605.5,605.57,605.27,605.33,1963.0,593.234,593.3026,593.0087,593.0675,1963.0
2024-10-04 15:10:00,605.35,606.11,605.34,605.57,2541.0,593.0871,593.8317,593.0773,593.3026,2541.0
2024-10-04 15:15:00,605.6,605.6,605.03,605.49,3298.0,593.332,593.332,592.7735,593.2242,3298.0
2024-10-04 15:20:00,605.4,605.47,605.11,605.27,1000.0,593.136,593.2046,592.8519,593.0087,1000.0
2024-10-04 15:25:00,605.47,605.47,605.19,605.2,1625.0,593.2046,593.2046,592.9303,592.9401,1625.0
2024-10-04 15:30:00,605.02,605.45,604.99,605.24,2667.0,592.7637,593.185,592.7343,592.9793,2667.0
2024-10-04 15:35:00,604.9,605.25,604.82,604.89,3337.0,592.6462,592.9891,592.5678,592.6364,3337.0
2024-10-04 15:40:00,604.9,605.12,604.82,604.99,4824.0,592.6462,592.8617,592.5678,592.7343,4824.0
2024-10-04 15:45:00,604.96,605.21,604.52,605.15,6076.0,592.705,592.9499,592.2739,592.8911,6076.0
2024-10-04 15:50:00,605.3,605.31,604.09,604.45,6855.0,593.0381,593.0479,591.8526,592.2053,6855.0
2024-10-04 15:55:00,604.36,605.38,604.35,605.38,20077.0,592.1171,593.1164,592.1073,593.1164,20077.0
2024-10-07 09:30:00,607.0,607.0,604.01,604.94,14516.0,594.7036,594.7036,591.7742,592.6854,14516.0
2024-10-07 09:35:00,605.05,605.5,604.67,604.83,2787.0,592.7931,593.234,592.4208,592.5776,2787.0
2024-10-07 09:40:00,605.14,608.15,604.89,608.15,4286.0,592.8813,595.8303,592.6364,595.8303,4286.0
2024-10-07 09:45:00,607.6,608.26,607.04,607.38,5709.0,595.2915,595.9381,594.7428,595.0759,5709.0
2024-10-07 09:50:00,607.63,608.68,606.78,606.93,6940.0,595.3209,596.3496,594.4881,594.635,6940.0
2024-10-07 09:55:00,606.9,607.16,606.1,606.46,2458.0,594.6057,594.8604,593.8219,594.1746,2458.0
2024-10-07 10:00:00,606.63,607.74,606.62,607.49,2758.0,594.3411,595.4286,594.3313,595.1837,2758.0
2024-10-07 10:05:00,606.99,608.02,606.99,607.64,3137.0,594.6938,595.703,594.6938,595.3307,3137.0
2024-10-07 10:10:00,607.6,608.3,607.0,607.33,2432.0,595.2915,595.9773,594.7036,595.0269,2432.0
2024-10-07 10:15:00,607.0,607.49,607.0,607.49,1287.0,594.7036,595.1837,594.7036,595.1837,1287.0
2024-10-07 10:20:00,607.22,607.22,606.55,606.69,968.0,594.9192,594.9192,594.2627,594.3999,968.0
2024-10-07 10:25:00,606.75,606.76,605.2,605.2,734.0,594.4587,594.4685,592.9401,592.9401,734.0
2024-10-07 10:30:00,605.59,606.82,605.58,606.51,1168.0,593.3222,594.5273,593.3124,594.2236,1168.0
2024-10-07 10:35:00,606.89,607.92,606.02,607.19,10722.0,594.5959,595.605,593.7435,594.8898,10722.0
2024-10-07 10:40:00,607.38,608.0,607.37,607.8,3144.0,595.0759,595.6834,595.0661,595.4874,3144.0
2024-10-07 10:45:00,608.13,608.61,607.81,608.2,5899.0,595.8107,596.281,595.4972,595.8793,5899.0
2024-10-07 10:50:00,608.2,608.21,607.75,607.75,939.0,595.8793,595.8891,595.4384,595.4384,939.0
2024-10-07 10:55:00,607.88,608.18,607.08,608.07,6532.0,595.5658,595.8597,594.782,595.752,6532.0
2024-10-07 11:00:00,608.41,608.61,608.13,608.33,1650.0,596.0851,596.281,595.8107,596.0067,1650.0
2024-10-07 11:05:00,608.06,609.59,608.06,609.09,4857.0,595.7422,597.2412,595.7422,596.7513,4857.0
2024-10-07 11:10:00,609.48,609.63,609.02,609.5,4478.0,597.1334,597.2804,596.6827,597.153,4478.0
2024-10-07 11:15:00,609.4,610.13,609.17,610.0,4376.0,597.055,597.7702,596.8297,597.6429,4376.0
2024-10-07 11:20:00,610.22,611.59,610.22,611.21,12949.0,597.8584,599.2006,597.8584,598.8283,12949.0
2024-10-07 11:25:00,611.06,611.06,610.16,610.38,1749.0,598.6814,598.6814,597.7996,598.0152,1749.0
2024-10-07 11:30:00,609.69,610.0,609.37,610.0,4227.0,597.3391,597.6429,597.0256,597.6429,4227.0
2024-10-07 11:35:00,609.59,610.12,609.42,610.12,1100.0,597.2412,597.7604,597.0746,597.7604,1100.0
2024-10-07 11:40:00,609.9,609.9,609.63,609.77,823.0,597.5449,597.5449,597.2804,597.4175,823.0
2024-10-07 11:45:00,609.77,609.99,609.51,609.98,500.0,597.4175,597.6331,597.1628,597.6233,500.0
2024-10-07 11:50:00,610.03,610.04,608.97,609.48,2452.0,597.6723,597.682,596.6337,597.1334,2452.0
2024-10-07 11:55:00,608.94,608.94,608.66,608.88,331.0,596.6043,596.6043,596.33,596.5455,331.0
2024-10-07 12:00:00,608.61,609.13,608.61,609.09,788.0,596.281,596.7905,596.281,596.7513,788.0
2024-10-07 12:05:00,608.79,609.08,608.22,608.28,1518.0,596.4574,596.7415,595.8989,595.9577,1518.0
2024-10-07 12:10:00,608.2,608.96,608.06,608.73,634.0,595.8793,596.6239,595.7422,596.3986,634.0
2024-10-07 12:15:00,608.43,608.83,608.42,608.83,325.0,596.1047,596.4966,596.0949,596.4966,325.0
2024-10-07 12:20:00,608.24,608.34,608.14,608.21,700.0,595.9185,596.0165,595.8205,595.8891,700.0
2024-10-07 12:25:00,608.1,608.75,608.1,608.75,3032.0,595.7813,596.4182,595.7813,596.4182,3032.0
2024-10-07 12:30:00,608.25,608.55,608.25,608.55,237.0,595.9283,596.2222,595.9283,596.2222,237.0
2024-10-07 12:35:00,608.33,608.64,608.33,608.64,500.0,596.0067,596.3104,596.0067,596.3104,500.0
2024-10-07 12:40:00,608.55,608.56,607.86,607.86,1318.0,596.2222,596.232,595.5462,595.5462,1318.0
2024-10-07 12:45:00,608.24,608.5,608.24,608.47,804.0,595.9185,596.1732,595.9185,596.1439,804.0
2024-10-07 12:50:00,608.71,608.71,608.71,608.71,1194.0,596.379,596.379,596.379,596.379,1194.0
2024-10-07 12:55:00,608.45,608.59,608.3,608.59,1500.0,596.1243,596.2614,595.9773,596.2614,1500.0
2024-10-07 13:00:00,608.59,608.59,608.11,608.39,724.0,596.2614,596.2614,595.7911,596.0655,724.0
2024-10-07 13:05:00,608.02,608.07,607.5,607.51,2801.0,595.703,595.752,595.1935,595.2033,2801.0
2024-10-07 13:10:00,607.92,608.09,607.89,607.97,2859.0,595.605,595.7716,595.5756,595.654,2859.0
2024-10-07 13:15:00,607.89,608.89,607.89,608.89,1846.0,595.5756,596.5553,595.5756,596.5553,1846.0
2024-10-07 13:20:00,608.54,608.54,608.01,608.01,609.0,596.2124,596.2124,595.6932,595.6932,609.0
2024-10-07 13:25:00,608.01,608.01,608.01,608.01,0.0,595.6932,595.6932,595.6932,595.6932,0.0
2024-10-07 13:30:00,608.09,609.17,607.84,608.95,18837.0,595.7716,596.8297,595.5266,596.6141,18837.0
2024-10-07 13:35:00,609.14,610.15,609.13,609.52,9636.0,596.8003,597.7898,596.7905,597.1726,9636.0
2024-10-07 13:40:00,609.52,609.67,609.21,609.67,1918.0,597.1726,597.3195,596.8689,597.3195,1918.0
2024-10-07 13:45:00,609.28,609.32,608.66,608.94,1637.0,596.9374,596.9766,596.33,596.6043,1637.0
2024-10-07 13:50:00,608.57,608.7,608.03,608.03,970.0,596.2418,596.3692,595.7128,595.7128,970.0
2024-10-07 13:55:00,608.42,608.7,608.36,608.37,704.0,596.0949,596.3692,596.0361,596.0459,704.0
2024-10-07 14:00:00,608.05,608.05,607.8,607.8,300.0,595.7324,595.7324,595.4874,595.4874,300.0
2024-10-07 14:05:00,607.3,608.03,607.3,608.03,1264.0,594.9976,595.7128,594.9976,595.7128,1264.0
2024-10-07 14:10:00,607.77,607.84,607.76,607.76,403.0,595.458,595.5266,595.4482,595.4482,403.0
2024-10-07 14:15:00,607.92,607.92,606.77,606.77,1690.0,595.605,595.605,594.4783,594.4783,1690.0
2024-10-07 14:20:00,606.77,606.98,605.11,605.2,5352.0,594.4783,594.684,592.8519,592.9401,5352.0
2024-10-07 14:25:00,605.27,605.35,605.0,605.17,4854.0,593.0087,593.0871,592.7441,592.9107,4854.0
2024-10-07 14:30:00,605.16,606.51,604.35,604.4,17025.0,592.9009,594.2236,592.1073,592.1563,17025.0
2024-10-07 14:35:00,604.13,605.0,604.0,604.65,4764.0,591.8918,592.7441,591.7644,592.4012,4764.0
2024-10-07 14:40:00,604.69,605.18,604.68,604.99,2503.0,592.4404,592.9205,592.4306,592.7343,2503.0
2024-10-07 14:45:00,604.99,605.27,604.55,605.27,14610.0,592.7343,593.0087,592.3033,593.0087,14610.0
2024-10-07 14:50:00,605.66,605.79,605.24,605.46,2863.0,593.3908,593.5181,592.9793,593.1948,2863.0
2024-10-07 14:55:00,605.46,605.7,605.17,605.43,2900.0,593.1948,593.43,592.9107,593.1654,2900.0
2024-10-07 15:00:00,605.67,606.19,605.2,605.96,5446.0,593.4006,593.91,592.9401,593.6847,5446.0
2024-10-07 15:05:00,605.63,606.12,605.63,605.87,1368.0,593.3614,593.8415,593.3614,593.5965,1368.0
2024-10-07 15:10:00,605.92,605.93,605.46,605.54,3247.0,593.6455,593.6553,593.1948,593.2732,3247.0
2024-10-07 15:15:00,605.59,605.89,605.5,605.55,6806.0,593.3222,593.6161,593.234,593.283,6806.0
2024-10-07 15:20:00,605.47,605.6,604.75,604.81,4847.0,593.2046,593.332,592.4992,592.558,4847.0
2024-10-07 15:25:00,605.0,605.22,604.65,604.65,5950.0,592.7441,592.9597,592.4012,592.4012,5950.0
2024-10-07 15:30:00,604.89,606.25,604.78,606.05,4440.0,592.6364,593.9688,592.5286,593.7729,4440.0
2024-10-07 15:35:00,605.93,606.09,605.27,605.9,2295.0,593.6553,593.8121,593.0087,593.6259,2295.0
2024-10-07 15:40:00,605.71,605.71,605.11,605.12,3123.0,593.4398,593.4398,592.8519,592.8617,3123.0
2024-10-07 15:45:00,605.27,605.47,604.81,605.34,6821.0,593.0087,593.2046,592.558,593.0773,6821.0
2024-10-07 15:50:00,605.19,606.17,605.03,605.66,9178.0,592.9303,593.8904,592.7735,593.3908,9178.0
2024-10-07 15:55:00,605.66,606.15,604.94,605.64,38754.0,593.3908,593.8709,592.6854,593.3712,38754.0
2024-10-08 09:30:00,607.22,610.75,606.63,608.14,13278.0,594.9192,598.3777,594.3411,595.8205,13278.0
2024-10-08 09:35:00,608.35,608.68,607.06,608.0,1407.0,596.0263,596.3496,594.7624,595.6834,1407.0
2024-10-08 09:40:00,607.83,608.6,607.43,607.43,3907.0,595.5168,596.2712,595.1249,595.1249,3907.0
2024-10-08 09:45:00,608.5,608.73,606.4,607.99,5809.0,596.1732,596.3986,594.1158,595.6736,5809.0
2024-10-08 09:50:00,608.15,608.16,605.81,606.28,1700.0,595.8303,595.8401,593.5377,593.9982,1700.0
2024-10-08 09:55:00,606.22,606.22,604.78,605.37,2237.0,593.9394,593.9394,592.5286,593.1067,2237.0
2024-10-08 10:00:00,604.95,605.09,603.09,605.09,5028.0,592.6952,592.8323,590.8728,592.8323,5028.0
2024-10-08 10:05:00,604.73,605.61,604.73,605.17,1331.0,592.4796,593.3418,592.4796,592.9107,1331.0
2024-10-08 10:10:00,604.75,604.95,604.38,604.38,1377.0,592.4992,592.6952,592.1367,592.1367,1377.0
2024-10-08 10:15:00,604.94,604.94,604.34,604.69,2600.0,592.6854,592.6854,592.0975,592.4404,2600.0
2024-10-08 10:20:00,605.0,605.5,604.86,604.86,1603.0,592.7441,593.234,592.607,592.607,1603.0
2024-10-08 10:25:00,605.79,605.79,604.62,605.12,1784.0,593.5181,593.5181,592.3718,592.8617,1784.0
2024-10-08 10:30:00,604.6,604.95,604.42,604.63,2029.0,592.3522,592.6952,592.1759,592.3816,2029.0
2024-10-08 10:35:00,604.99,605.1,604.69,605.1,3342.0,592.7343,592.8421,592.4404,592.8421,3342.0
2024-10-08 10:40:00,605.12,606.02,603.9,605.12,5316.0,592.8617,593.7435,591.6664,592.8617,5316.0
2024-10-08 10:45:00,605.27,605.82,604.88,604.88,1215.0,593.0087,593.5475,592.6266,592.6266,1215.0
2024-10-08 10:50:00,604.66,605.33,604.66,604.98,1993.0,592.411,593.0675,592.411,592.7246,1993.0
2024-10-08 10:55:00,604.83,604.83,604.0,604.31,3330.0,592.5776,592.5776,591.7644,592.0681,3330.0
2024-10-08 11:00:00,604.37,604.78,603.91,603.91,1174.0,592.1269,592.5286,591.6762,591.6762,1174.0
2024-10-08 11:05:00,604.57,604.57,604.56,604.57,400.0,592.3229,592.3229,592.3131,592.3229,400.0
2024-10-08 11:10:00,603.9,604.26,603.61,604.26,2908.0,591.6664,592.0191,591.3823,592.0191,2908.0
2024-10-08 11:15:00,604.19,604.86,604.19,604.86,1639.0,591.9506,592.607,591.9506,592.607,1639.0
2024-10-08 11:20:00,604.59,604.59,603.72,604.09,2271.0,592.3425,592.3425,591.4901,591.8526,2271.0
2024-10-08 11:25:00,604.38,604.68,604.38,604.62,417.0,592.1367,592.4306,592.1367,592.3718,417.0
2024-10-08 11:30:00,604.6,605.31,604.6,605.19,2346.0,592.3522,593.0479,592.3522,592.9303,2346.0
2024-10-08 11:35:00,605.01,605.32,604.82,604.82,534.0,592.7539,593.0577,592.5678,592.5678,534.0
2024-10-08 11:40:00,605.22,605.36,604.85,605.07,2427.0,592.9597,593.0969,592.5972,592.8127,2427.0
2024-10-08 11:45:00,605.4,605.73,605.3,605.47,2663.0,593.136,593.4594,593.0381,593.2046,2663.0
2024-10-08 11:50:00,605.46,605.46,605.11,605.11,601.0,593.1948,593.1948,592.8519,592.8519,601.0
2024-10-08 11:55:00,605.18,605.4,604.89,605.06,1597.0,592.9205,593.136,592.6364,592.8029,1597.0
2024-10-08 12:00:00,605.11,606.88,605.1,606.53,8802.0,592.8519,594.5861,592.8421,594.2432,8802.0
2024-10-08 12:05:00,606.55,607.02,606.55,606.69,1818.0,594.2627,594.7232,594.2627,594.3999,1818.0
2024-10-08 12:10:00,606.71,606.93,606.31,606.31,1119.0,594.4195,594.635,594.0276,594.0276,1119.0
2024-10-08 12:15:00,606.07,606.62,605.93,606.62,441.0,593.7925,594.3313,593.6553,594.3313,441.0
2024-10-08 12:20:00,606.21,606.21,606.15,606.15,200.0,593.9296,593.9296,593.8709,593.8709,200.0
2024-10-08 12:25:00,606.13,606.61,606.13,606.61,737.0,593.8513,594.3215,593.8513,594.3215,737.0
2024-10-08 12:30:00,606.62,606.62,606.53,606.62,492.0,594.3313,594.3313,594.2432,594.3313,492.0
2024-10-08 12:35:00,606.78,607.05,606.43,607.05,1271.0,594.4881,594.7526,594.1452,594.7526,1271.0
2024-10-08 12:40:00,606.94,606.94,606.8,606.8,500.0,594.6448,594.6448,594.5077,594.5077,500.0
2024-10-08 12:45:00,606.54,606.54,606.54,606.54,100.0,594.253,594.253,594.253,594.253,100.0
2024-10-08 12:50:00,605.76,606.29,605.74,606.29,1329.0,593.4888,594.008,593.4692,594.008,1329.0
2024-10-08 12:55:00,606.43,606.43,606.42,606.43,300.0,594.1452,594.1452,594.1354,594.1452,300.0
2024-10-08 13:00:00,605.47,605.48,605.47,605.47,100.0,593.2046,593.2144,593.2046,593.2046,100.0
2024-10-08 13:05:00,606.0,606.35,605.37,605.84,1249.0,593.7239,594.0668,593.1067,593.5671,1249.0
2024-10-08 13:10:00,605.68,606.19,605.63,605.63,1629.0,593.4104,593.91,593.3614,593.3614,1629.0
2024-10-08 13:15:00,605.91,606.0,605.72,605.77,1154.0,593.6357,593.7239,593.4496,593.4985,1154.0
2024-10-08 13:20:00,606.1,606.19,605.93,605.98,2403.0,593.8219,593.91,593.6553,593.7043,2403.0
2024-10-08 13:25:00,606.28,606.48,606.18,606.37,1585.0,593.9982,594.1942,593.9002,594.0864,1585.0
2024-10-08 13:30:00,606.01,606.2,605.95,606.2,400.0,593.7337,593.9198,593.6749,593.9198,400.0
2024-10-08 13:35:00,606.11,606.44,606.11,606.44,600.0,593.8317,594.155,593.8317,594.155,600.0
2024-10-08 13:40:00,606.12,606.55,606.11,606.5,3129.0,593.8415,594.2627,593.8317,594.2138,3129.0
2024-10-08 13:45:00,606.5,606.76,606.49,606.76,300.0,594.2138,594.4685,594.204,594.4685,300.0
2024-10-08 13:50:00,606.76,606.76,606.47,606.47,200.0,594.4685,594.4685,594.1844,594.1844,200.0
2024-10-08 13:55:00,606.78,606.78,606.78,606.78,502.0,594.4881,594.4881,594.4881,594.4881,502.0
2024-10-08 14:00:00,606.51,606.52,606.25,606.25,363.0,594.2236,594.2334,593.9688,593.9688,363.0
2024-10-08 14:05:00,606.59,606.77,606.5,606.62,2322.0,594.3019,594.4783,594.2138,594.3313,2322.0
2024-10-08 14:10:00,606.4,606.49,606.18,606.49,1731.0,594.1158,594.204,593.9002,594.204,1731.0
2024-10-08 14:15:00,606.48,606.63,606.41,606.63,1935.0,594.1942,594.3411,594.1256,594.3411,1935.0
2024-10-08 14:20:00,606.44,606.66,606.33,606.5,1492.0,594.155,594.3705,594.0472,594.2138,1492.0
2024-10-08 14:25:00,606.66,606.79,606.49,606.7,4919.0,594.3705,594.4979,594.204,594.4097,4919.0
2024-10-08 14:30:00,606.85,607.01,606.65,606.94,2817.0,594.5567,594.7134,594.3607,594.6448,2817.0
2024-10-08 14:35:00,607.2,607.52,606.92,607.52,1184.0,594.8996,595.2131,594.6253,595.2131,1184.0
2024-10-08 14:40:00,607.83,607.83,607.49,607.5,628.0,595.5168,595.5168,595.1837,595.1935,628.0
2024-10-08 14:45:00,607.76,607.83,607.5,607.83,7109.0,595.4482,595.5168,595.1935,595.5168,7109.0
2024-10-08 14:50:00,607.83,608.18,607.31,607.7,3400.0,595.5168,595.8597,595.0074,595.3895,3400.0
2024-10-08 14:55:00,608.17,608.27,607.87,608.23,1156.0,595.8499,595.9479,595.556,595.9087,1156.0
2024-10-08 15:00:00,607.87,608.04,607.36,607.36,1000.0,595.556,595.7226,595.0563,595.0563,1000.0
2024-10-08 15:05:00,607.36,607.61,607.22,607.6,1400.0,595.0563,595.3013,594.9192,595.2915,1400.0
2024-10-08 15:10:00,607.86,608.48,607.63,608.2,3360.0,595.5462,596.1537,595.3209,595.8793,3360.0
2024-10-08 15:15:00,608.32,608.5,608.27,608.5,677.0,595.9969,596.1732,595.9479,596.1732,677.0
2024-10-08 15:20:00,608.57,608.99,608.52,608.75,3624.0,596.2418,596.6533,596.1928,596.4182,3624.0
2024-10-08 15:25:00,608.52,608.76,608.11,608.46,3095.0,596.1928,596.428,595.7911,596.1341,3095.0
2024-10-08 15:30:00,608.73,608.73,608.23,608.58,2962.0,596.3986,596.3986,595.9087,596.2516,2962.0
2024-10-08 15:35:00,608.46,608.76,608.41,608.61,1206.0,596.1341,596.428,596.0851,596.281,1206.0
2024-10-08 15:40:00,608.81,608.87,608.41,608.71,3264.0,596.477,596.5357,596.0851,596.379,3264.0
2024-10-08 15:45:00,608.88,609.45,608.84,609.44,4098.0,596.5455,597.104,596.5064,597.0942,4098.0
2024-10-08 15:50:00,609.6,609.61,608.99,608.99,6281.0,597.251,597.2608,596.6533,596.6533,6281.0
2024-10-08 15:55:00,609.08,609.08,608.02,608.16,30843.0,596.7415,596.7415,595.703,595.8401,30843.0
2024-10-09 09:30:00,606.71,607.11,604.1,607.11,15004.0,594.4195,594.8114,591.8624,594.8114,15004.0
2024-10-09 09:35:00,605.25,605.52,605.01,605.47,1686.0,592.9891,593.2536,592.7539,593.2046,1686.0
2024-10-09 09:40:00,605.24,606.98,605.24,606.13,2736.0,592.9793,594.684,592.9793,593.8513,2736.0
2024-10-09 09:45:00,606.24,606.78,605.38,605.38,2235.0,593.959,594.4881,593.1164,593.1164,2235.0
2024-10-09 09:50:00,605.44,605.92,604.3,604.31,1842.0,593.1752,593.6455,592.0583,592.0681,1842.0
2024-10-09 09:55:00,604.26,604.94,604.02,604.38,3780.0,592.0191,592.6854,591.784,592.1367,3780.0
2024-10-09 10:00:00,604.7,604.8,603.22,603.69,7109.0,592.4502,592.5482,591.0002,591.4607,7109.0
2024-10-09 10:05:00,604.11,604.48,603.62,603.82,2538.0,591.8722,592.2347,591.3921,591.5881,2538.0
2024-10-09 10:10:00,603.8,604.48,603.8,604.28,1798.0,591.5685,592.2347,591.5685,592.0387,1798.0
2024-10-09 10:15:00,603.9,604.58,603.46,603.59,1757.0,591.6664,592.3327,591.2353,591.3627,1757.0
2024-10-09 10:20:00,603.2,604.25,603.02,603.54,1437.0,590.9806,592.0093,590.8043,591.3137,1437.0
2024-10-09 10:25:00,603.8,604.01,603.13,603.81,1728.0,591.5685,591.7742,590.912,591.5783,1728.0
2024-10-09 10:30:00,603.8,604.22,603.61,603.76,1956.0,591.5685,591.9799,591.3823,591.5293,1956.0
2024-10-09 10:35:00,603.44,603.96,603.2,603.96,1683.0,591.2157,591.7252,590.9806,591.7252,1683.0
2024-10-09 10:40:00,604.14,604.15,603.82,603.82,392.0,591.9016,591.9114,591.5881,591.5881,392.0
2024-10-09 10:45:00,603.51,604.67,603.51,604.03,2251.0,591.2843,592.4208,591.2843,591.7938,2251.0
2024-10-09 10:50:00,604.15,605.22,603.96,605.22,3215.0,591.9114,592.9597,591.7252,592.9597,3215.0
2024-10-09 10:55:00,604.73,604.73,603.93,604.1,1783.0,592.4796,592.4796,591.6958,591.8624,1783.0
2024-10-09 11:00:00,603.92,604.25,603.92,604.12,550.0,591.686,592.0093,591.686,591.882,550.0
2024-10-09 11:05:00,604.19,604.43,604.17,604.18,3583.0,591.9506,592.1857,591.931,591.9408,3583.0
2024-10-09 11:10:00,604.2,604.2,603.39,603.73,8903.0,591.9604,591.9604,591.1668,591.4999,8903.0
2024-10-09 11:15:00,603.93,604.19,603.7,603.7,1326.0,591.6958,591.9506,591.4705,591.4705,1326.0
2024-10-09 11:20:00,603.74,605.0,603.73,604.62,2849.0,591.5097,592.7441,591.4999,592.3718,2849.0
2024-10-09 11:25:00,604.76,605.18,604.71,604.97,4510.0,592.509,592.9205,592.46,592.7148,4510.0
2024-10-09 11:30:00,604.85,605.45,604.75,605.44,4079.0,592.5972,593.185,592.4992,593.1752,4079.0
2024-10-09 11:35:00,605.33,605.34,604.92,604.93,550.0,593.0675,593.0773,592.6658,592.6756,550.0
2024-10-09 11:40:00,605.2,605.94,605.09,605.4,2083.0,592.9401,593.6651,592.8323,593.136,2083.0
2024-10-09 11:45:00,606.43,607.0,605.96,607.0,1900.0,594.1452,594.7036,593.6847,594.7036,1900.0
2024-10-09 11:50:00,606.79,606.93,606.49,606.92,918.0,594.4979,594.635,594.204,594.6253,918.0
2024-10-09 11:55:00,606.41,606.93,605.84,606.3,1418.0,594.1256,594.635,593.5671,594.0178,1418.0
2024-10-09 12:00:00,606.36,606.91,606.36,606.86,1000.0,594.0766,594.6155,594.0766,594.5665,1000.0
2024-10-09 12:05:00,606.79,606.79,606.49,606.65,1457.0,594.4979,594.4979,594.204,594.3607,1457.0
2024-10-09 12:10:00,606.69,606.73,606.55,606.67,2000.0,594.3999,594.4391,594.2627,594.3803,2000.0
2024-10-09 12:15:00,606.67,607.14,606.64,606.64,4035.0,594.3803,594.8408,594.3509,594.3509,4035.0
2024-10-09 12:20:00,606.79,606.79,605.88,605.88,2056.0,594.4979,594.4979,593.6063,593.6063,2056.0
2024-10-09 12:25:00,605.52,605.75,605.28,605.29,1644.0,593.2536,593.479,593.0185,593.0283,1644.0
2024-10-09 12:30:00,605.26,605.54,605.22,605.35,3033.0,592.9989,593.2732,592.9597,593.0871,3033.0
2024-10-09 12:35:00,605.26,605.28,604.76,605.0,4050.0,592.9989,593.0185,592.509,592.7441,4050.0
2024-10-09 12:40:00,605.11,605.45,604.8,605.16,1112.0,592.8519,593.185,592.5482,592.9009,1112.0
2024-10-09 12:45:00,605.16,605.5,604.95,605.44,2124.0,592.9009,593.234,592.6952,593.1752,2124.0
2024-10-09 12:50:00,605.06,605.19,604.88,605.19,2200.0,592.8029,592.9303,592.6266,592.9303,2200.0
2024-10-09 12:55:00,604.8,605.42,604.8,605.18,1237.0,592.5482,593.1556,592.5482,592.9205,1237.0
2024-10-09 13:00:00,605.18,605.5,605.17,605.23,565.0,592.9205,593.234,592.9107,592.9695,565.0
2024-10-09 13:05:00,605.49,606.17,605.49,606.17,1338.0,593.2242,593.8904,593.2242,593.8904,1338.0
2024-10-09 13:10:00,606.0,606.3,606.0,606.21,1173.0,593.7239,594.0178,593.7239,593.9296,1173.0
2024-10-09 13:15:00,606.32,606.5,606.32,606.37,889.0,594.0374,594.2138,594.0374,594.0864,889.0
2024-10-09 13:20:00,606.51,606.51,606.07,606.1,500.0,594.2236,594.2236,593.7925,593.8219,500.0
2024-10-09 13:25:00,606.07,606.07,605.77,605.77,1340.0,593.7925,593.7925,593.4985,593.4985,1340.0
2024-10-09 13:30:00,605.4,605.86,605.4,605.86,241.0,593.136,593.5867,593.136,593.5867,241.0
2024-10-09 13:35:00,605.43,605.43,605.15,605.39,1316.0,593.1654,593.1654,592.8911,593.1262,1316.0
2024-10-09 13:40:00,605.15,605.49,605.02,605.02,500.0,592.8911,593.2242,592.7637,592.7637,500.0
2024-10-09 13:45:00,604.83,605.03,604.75,605.03,395.0,592.5776,592.7735,592.4992,592.7735,395.0
2024-10-09 13:50:00,604.85,604.85,604.57,604.58,800.0,592.5972,592.5972,592.3229,592.3327,800.0
2024-10-09 13:55:00,604.67,604.97,604.38,604.38,750.0,592.4208,592.7148,592.1367,592.1367,750.0
2024-10-09 14:00:00,604.48,605.31,604.33,605.23,2025.0,592.2347,593.0479,592.0877,592.9695,2025.0
2024-10-09 14:05:00,604.61,605.43,604.61,604.88,1600.0,592.362,593.1654,592.362,592.6266,1600.0
2024-10-09 14:10:00,605.27,605.67,605.18,605.67,1168.0,593.0087,593.4006,592.9205,593.4006,1168.0
2024-10-09 14:15:00,605.4,605.4,605.24,605.25,200.0,593.136,593.136,592.9793,592.9891,200.0
2024-10-09 14:20:00,605.05,605.13,604.65,604.65,2515.0,592.7931,592.8715,592.4012,592.4012,2515.0
2024-10-09 14:25:00,604.61,604.8,604.21,604.6,1551.0,592.362,592.5482,591.9702,592.3522,1551.0
2024-10-09 14:30:00,604.32,604.47,604.24,604.25,318.0,592.0779,592.2249,591.9995,592.0093,318.0
2024-10-09 14:35:00,604.22,604.82,604.22,604.79,1274.0,591.9799,592.5678,591.9799,592.5384,1274.0
2024-10-09 14:40:00,604.68,605.0,604.58,605.0,1054.0,592.4306,592.7441,592.3327,592.7441,1054.0
2024-10-09 14:45:00,604.59,604.59,604.41,604.41,1058.0,592.3425,592.3425,592.1661,592.1661,1058.0
2024-10-09 14:50:00,604.99,604.99,603.66,603.67,2331.0,592.7343,592.7343,591.4313,591.4411,2331.0
2024-10-09 14:55:00,603.87,604.61,603.64,604.61,1712.0,591.637,592.362,591.4117,592.362,1712.0
2024-10-09 15:00:00,604.91,604.91,604.9,604.91,100.0,592.656,592.656,592.6462,592.656,100.0
2024-10-09 15:05:00,604.91,605.0,604.91,605.0,406.0,592.656,592.7441,592.656,592.7441,406.0
2024-10-09 15:10:00,604.6,604.6,604.59,604.59,400.0,592.3522,592.3522,592.3425,592.3425,400.0
2024-10-09 15:15:00,604.07,604.54,604.07,604.54,551.0,591.833,592.2935,591.833,592.2935,551.0
2024-10-09 15:20:00,604.73,605.34,604.72,605.34,1699.0,592.4796,593.0773,592.4698,593.0773,1699.0
2024-10-09 15:25:00,605.3,605.42,605.0,605.0,515.0,593.0381,593.1556,592.7441,592.7441,515.0
2024-10-09 15:30:00,605.02,605.7,605.02,605.54,1562.0,592.7637,593.43,592.7637,593.2732,1562.0
2024-10-09 15:35:00,605.57,605.98,605.46,605.53,1946.0,593.3026,593.7043,593.1948,593.2634,1946.0
2024-10-09 15:40:00,605.8,605.8,605.21,605.31,1121.0,593.5279,593.5279,592.9499,593.0479,1121.0
2024-10-09 15:45:00,605.27,605.81,605.07,605.76,2673.0,593.0087,593.5377,592.8127,593.4888,2673.0
2024-10-09 15:50:00,605.81,605.89,605.19,605.33,3518.0,593.5377,593.6161,592.9303,593.0675,3518.0
2024-10-09 15:55:00,605.47,605.57,604.83,605.3,21601.0,593.2046,593.3026,592.5776,593.0381,21601.0
2024-10-10 09:30:00,606.11,606.11,602.0,602.83,21680.0,593.8317,593.8317,589.8049,590.6181,21680.0
2024-10-10 09:35:00,602.84,605.38,602.84,604.04,6945.0,590.6279,593.1164,590.6279,591.8036,6945.0
2024-10-10 09:40:00,604.31,604.31,603.43,603.56,1576.0,592.0681,592.0681,591.206,591.3333,1576.0
2024-10-10 09:45:00,604.03,605.39,604.03,605.36,2307.0,591.7938,593.1262,591.7938,593.0969,2307.0
2024-10-10 09:50:00,606.01,607.29,605.75,606.25,11422.0,593.7337,594.9878,593.479,593.9688,11422.0
2024-10-10 09:55:00,605.33,606.78,605.0,605.1,3826.0,593.0675,594.4881,592.7441,592.8421,3826.0
2024-10-10 10:00:00,604.49,604.49,603.33,603.33,1028.0,592.2445,592.2445,591.108,591.108,1028.0
2024-10-10 10:05:00,604.17,604.17,603.0,603.2,4762.0,591.931,591.931,590.7847,590.9806,4762.0
2024-10-10 10:10:00,603.06,603.06,602.32,602.39,1390.0,590.8434,590.8434,590.1184,590.187,1390.0
2024-10-10 10:15:00,602.1,602.4,601.74,601.75,1940.0,589.9029,590.1968,589.5502,589.56,1940.0
2024-10-10 10:20:00,602.51,602.92,602.35,602.56,1740.0,590.3046,590.7063,590.1478,590.3536,1740.0
2024-10-10 10:25:00,601.5,601.5,600.45,600.45,1215.0,589.315,589.315,588.2863,588.2863,1215.0
2024-10-10 10:30:00,600.96,601.67,600.7,601.66,1109.0,588.786,589.4816,588.5313,589.4718,1109.0
2024-10-10 10:35:00,601.55,601.55,600.74,601.06,1321.0,589.364,589.364,588.5704,588.884,1321.0
2024-10-10 10:40:00,601.06,601.06,600.46,600.48,1187.0,588.884,588.884,588.2961,588.3157,1187.0
2024-10-10 10:45:00,600.8,600.82,600.5,600.63,1167.0,588.6292,588.6488,588.3353,588.4627,1167.0
2024-10-10 10:50:00,600.57,601.0,600.35,600.35,2536.0,588.4039,588.8252,588.1883,588.1883,2536.0
2024-10-10 10:55:00,600.35,600.38,599.31,599.79,6026.0,588.1883,588.2177,587.1694,587.6397,6026.0
2024-10-10 11:00:00,599.69,600.1,599.52,599.68,5940.0,587.5417,587.9434,587.3752,587.5319,5940.0
2024-10-10 11:05:00,600.13,600.55,600.13,600.55,1065.0,587.9728,588.3843,587.9728,588.3843,1065.0
2024-10-10 11:10:00,600.43,601.2,600.43,600.5,2445.0,588.2667,589.0211,588.2667,588.3353,2445.0
2024-10-10 11:15:00,600.5,600.5,600.21,600.29,2536.0,588.3353,588.3353,588.0512,588.1296,2536.0
2024-10-10 11:20:00,600.7,600.72,600.3,600.72,805.0,588.5313,588.5508,588.1394,588.5508,805.0
2024-10-10 11:25:00,600.64,601.3,600.64,601.3,6000.0,588.4725,589.1191,588.4725,589.1191,6000.0
2024-10-10 11:30:00,601.4,602.39,601.4,601.91,5159.0,589.2171,590.187,589.2171,589.7167,5159.0
2024-10-10 11:35:00,601.91,601.91,601.04,601.26,1853.0,589.7167,589.7167,588.8644,589.0799,1853.0
2024-10-10 11:40:00,601.45,601.48,601.43,601.43,782.0,589.2661,589.2955,589.2465,589.2465,782.0
2024-10-10 11:45:00,601.35,601.35,600.92,601.0,1100.0,589.1681,589.1681,588.7468,588.8252,1100.0
2024-10-10 11:50:00,601.01,601.01,600.61,600.61,1781.0,588.835,588.835,588.4431,588.4431,1781.0
2024-10-10 11:55:00,600.36,600.36,600.01,600.01,2089.0,588.1981,588.1981,587.8552,587.8552,2089.0
2024-10-10 12:00:00,600.08,600.92,600.08,600.41,1540.0,587.9238,588.7468,587.9238,588.2471,1540.0
2024-10-10 12:05:00,601.0,601.45,600.73,601.45,808.0,588.8252,589.2661,588.5606,589.2661,808.0
2024-10-10 12:10:00,601.26,601.26,601.26,601.26,169.0,589.0799,589.0799,589.0799,589.0799,169.0
2024-10-10 12:15:00,601.57,601.76,601.09,601.2,2117.0,589.3836,589.5698,588.9134,589.0211,2117.0
2024-10-10 12:20:00,601.2,601.2,601.2,601.2,0.0,589.0211,589.0211,589.0211,589.0211,0.0
2024-10-10 12:25:00,601.5,601.7,601.28,601.59,1813.0,589.315,589.511,589.0995,589.4032,1813.0
2024-10-10 12:30:00,601.76,601.93,600.66,600.95,2764.0,589.5698,589.7363,588.4921,588.7762,2764.0
2024-10-10 12:35:00,601.12,601.13,600.65,600.65,200.0,588.9427,588.9525,588.4823,588.4823,200.0
2024-10-10 12:40:00,600.54,600.8,599.42,599.42,3183.0,588.3745,588.6292,587.2772,587.2772,3183.0
2024-10-10 12:45:00,599.64,600.02,599.41,599.69,1104.0,587.4927,587.865,587.2674,587.5417,1104.0
2024-10-10 12:50:00,599.96,600.02,599.46,599.95,821.0,587.8062,587.865,587.3164,587.7964,821.0
2024-10-10 12:55:00,600.07,600.15,599.52,599.52,2036.0,587.914,587.9924,587.3752,587.3752,2036.0
2024-10-10 13:00:00,599.47,599.58,599.0,599.58,1118.0,587.3262,587.4339,586.8657,587.4339,1118.0
2024-10-10 13:05:00,598.61,598.64,598.1,598.43,2516.0,586.4836,586.513,585.9839,586.3072,2516.0
2024-10-10 13:10:00,598.61,598.76,598.36,598.52,1208.0,586.4836,586.6306,586.2387,586.3954,1208.0
2024-10-10 13:15:00,598.43,599.13,598.43,599.13,2587.0,586.3072,586.9931,586.3072,586.9931,2587.0
2024-10-10 13:20:00,598.69,598.9,598.69,598.89,430.0,586.562,586.7677,586.562,586.7579,430.0
2024-10-10 13:25:00,599.09,599.32,598.8,599.04,2225.0,586.9539,587.1792,586.6697,586.9049,2225.0
2024-10-10 13:30:00,598.83,599.12,598.8,598.8,1071.0,586.6991,586.9833,586.6697,586.6697,1071.0
2024-10-10 13:35:00,598.82,599.12,598.81,598.85,581.0,586.6893,586.9833,586.6795,586.7187,581.0
2024-10-10 13:40:00,599.12,599.55,599.12,599.12,2421.0,586.9833,587.4046,586.9833,586.9833,2421.0
2024-10-10 13:45:00,599.16,599.32,599.16,599.3,1248.0,587.0225,587.1792,587.0225,587.1596,1248.0
2024-10-10 13:50:00,599.1,599.1,598.53,598.53,504.0,586.9637,586.9637,586.4052,586.4052,504.0
2024-10-10 13:55:00,599.17,599.17,598.78,599.01,404.0,587.0322,587.0322,586.6501,586.8755,404.0
2024-10-10 14:00:00,598.72,598.77,598.41,598.72,1044.0,586.5914,586.6404,586.2876,586.5914,1044.0
2024-10-10 14:05:00,598.44,598.71,598.3,598.59,1820.0,586.317,586.5816,586.1799,586.464,1820.0
2024-10-10 14:10:00,598.54,598.66,598.32,598.32,1236.0,586.415,586.5326,586.1995,586.1995,1236.0
2024-10-10 14:15:00,598.17,598.47,597.63,598.16,6008.0,586.0525,586.3464,585.5234,586.0427,6008.0
2024-10-10 14:20:00,598.15,598.16,597.68,598.09,1546.0,586.0329,586.0427,585.5724,585.9741,1546.0
2024-10-10 14:25:00,598.12,598.35,597.88,598.01,2967.0,586.0035,586.2289,585.7684,585.8957,2967.0
2024-10-10 14:30:00,597.72,597.92,597.54,597.54,2620.0,585.6116,585.8076,585.4353,585.4353,2620.0
2024-10-10 14:35:00,597.54,597.69,597.21,597.69,1505.0,585.4353,585.5822,585.112,585.5822,1505.0
2024-10-10 14:40:00,597.43,597.52,597.04,597.06,1650.0,585.3275,585.4157,584.9454,584.965,1650.0
2024-10-10 14:45:00,597.06,597.25,596.37,597.12,7519.0,584.965,585.1511,584.289,585.0238,7519.0
2024-10-10 14:50:00,596.92,596.92,596.22,596.51,3098.0,584.8278,584.8278,584.142,584.4261,3098.0
2024-10-10 14:55:00,596.38,596.88,596.27,596.88,6230.0,584.2988,584.7886,584.191,584.7886,6230.0
2024-10-10 15:00:00,596.98,598.57,596.97,597.75,5505.0,584.8866,586.4444,584.8768,585.641,5505.0
2024-10-10 15:05:00,597.82,597.89,597.58,597.58,759.0,585.7096,585.7782,585.4745,585.4745,759.0
2024-10-10 15:10:00,597.79,598.07,597.23,597.62,2208.0,585.6802,585.9545,585.1315,585.5136,2208.0
2024-10-10 15:15:00,597.34,597.34,596.82,597.15,4116.0,585.2393,585.2393,584.7299,585.0532,4116.0
2024-10-10 15:20:00,597.06,597.97,597.06,597.54,4567.0,584.965,585.8566,584.965,585.4353,4567.0
2024-10-10 15:25:00,597.41,597.68,597.13,597.13,1656.0,585.3079,585.5724,585.0336,585.0336,1656.0
2024-10-10 15:30:00,597.33,597.89,597.16,597.69,3015.0,585.2295,585.7782,585.063,585.5822,3015.0
2024-10-10 15:35:00,597.68,597.92,597.47,597.88,4739.0,585.5724,585.8076,585.3667,585.7684,4739.0
2024-10-10 15:40:00,597.99,598.1,597.68,597.79,3378.0,585.8762,585.9839,585.5724,585.6802,3378.0
2024-10-10 15:45:00,597.79,598.11,597.42,597.45,8077.0,585.6802,585.9937,585.3177,585.3471,8077.0
2024-10-10 15:50:00,597.43,598.7,597.43,598.3,9396.0,585.3275,586.5718,585.3275,586.1799,9396.0
2024-10-10 15:55:00,598.33,598.38,597.35,597.87,39899.0,586.2093,586.2583,585.2491,585.7586,39899.0
2024-10-11 09:30:00,600.58,602.55,600.58,600.91,21689.0,588.4137,590.3438,588.4137,588.737,21689.0
2024-10-11 09:35:00,603.5,603.5,600.76,600.8,1895.0,591.2745,591.2745,588.59,588.6292,1895.0
2024-10-11 09:40:00,601.72,601.73,600.38,600.77,1084.0,589.5306,589.5404,588.2177,588.5998,1084.0
2024-10-11 09:45:00,600.61,601.49,600.6,600.93,583.0,588.4431,589.3053,588.4333,588.7566,583.0
2024-10-11 09:50:00,601.05,602.29,601.05,601.97,3917.0,588.8742,590.089,588.8742,589.7755,3917.0
2024-10-11 09:55:00,601.78,601.79,601.78,601.79,688.0,589.5894,589.5992,589.5894,589.5992,688.0
2024-10-11 10:00:00,601.59,602.0,600.9,601.59,3408.0,589.4032,589.8049,588.7272,589.4032,3408.0
2024-10-11 10:05:00,601.61,601.84,601.06,601.4,1687.0,589.4228,589.6482,588.884,589.2171,1687.0
2024-10-11 10:10:00,602.12,602.2,601.58,601.65,3036.0,589.9225,590.0009,589.3934,589.462,3036.0
2024-10-11 10:15:00,601.94,602.41,601.94,602.41,300.0,589.7461,590.2066,589.7461,590.2066,300.0
2024-10-11 10:20:00,601.43,601.85,601.43,601.84,301.0,589.2465,589.658,589.2465,589.6482,301.0
2024-10-11 10:25:00,602.26,602.51,601.61,602.44,1658.0,590.0597,590.3046,589.4228,590.236,1658.0
2024-10-11 10:30:00,602.07,602.57,601.81,601.81,1500.0,589.8735,590.3634,589.6188,589.6188,1500.0
2024-10-11 10:35:00,601.74,602.0,601.41,601.72,930.0,589.5502,589.8049,589.2269,589.5306,930.0
2024-10-11 10:40:00,602.0,602.2,601.75,601.75,700.0,589.8049,590.0009,589.56,589.56,700.0
2024-10-11 10:45:00,602.2,602.48,601.93,602.48,2038.0,590.0009,590.2752,589.7363,590.2752,2038.0
2024-10-11 10:50:00,602.03,602.49,602.03,602.21,1308.0,589.8343,590.285,589.8343,590.0107,1308.0
2024-10-11 10:55:00,602.31,602.9,602.02,602.45,1439.0,590.1086,590.6867,589.8245,590.2458,1439.0
2024-10-11 11:00:00,602.04,602.18,601.43,601.43,719.0,589.8441,589.9813,589.2465,589.2465,719.0
2024-10-11 11:05:00,601.38,601.86,601.38,601.61,924.0,589.1975,589.6678,589.1975,589.4228,924.0
2024-10-11 11:10:00,601.39,601.77,601.37,601.77,452.0,589.2073,589.5796,589.1877,589.5796,452.0
2024-10-11 11:15:00,601.98,602.1,601.57,602.1,688.0,589.7853,589.9029,589.3836,589.9029,688.0
2024-10-11 11:20:00,602.06,602.06,601.59,601.59,600.0,589.8637,589.8637,589.4032,589.4032,600.0
2024-10-11 11:25:00,601.76,601.82,601.26,601.54,5501.0,589.5698,589.6286,589.0799,589.3542,5501.0
2024-10-11 11:30:00,601.62,601.82,601.2,601.82,884.0,589.4326,589.6286,589.0211,589.6286,884.0
2024-10-11 11:35:00,601.87,602.17,601.3,601.3,3243.0,589.6776,589.9715,589.1191,589.1191,3243.0
2024-10-11 11:40:00,601.4,601.4,601.23,601.28,717.0,589.2171,589.2171,589.0505,589.0995,717.0
2024-10-11 11:45:00,601.61,602.31,601.44,602.31,11342.0,589.4228,590.1086,589.2563,590.1086,11342.0
2024-10-11 11:50:00,602.29,602.33,601.55,602.21,2017.0,590.089,590.1282,589.364,590.0107,2017.0
2024-10-11 11:55:00,601.78,601.78,601.42,601.42,3590.0,589.5894,589.5894,589.2367,589.2367,3590.0
2024-10-11 12:00:00,601.68,601.98,601.27,601.88,3305.0,589.4914,589.7853,589.0897,589.6874,3305.0
2024-10-11 12:05:00,601.89,601.89,601.77,601.78,546.0,589.6971,589.6971,589.5796,589.5894,546.0
2024-10-11 12:10:00,601.75,601.77,601.63,601.63,300.0,589.56,589.5796,589.4424,589.4424,300.0
2024-10-11 12:15:00,601.66,601.94,601.66,601.94,310.0,589.4718,589.7461,589.4718,589.7461,310.0
2024-10-11 12:20:00,601.39,601.39,601.16,601.16,365.0,589.2073,589.2073,588.9819,588.9819,365.0
2024-10-11 12:25:00,601.37,601.37,600.84,600.84,700.0,589.1877,589.1877,588.6684,588.6684,700.0
2024-10-11 12:30:00,600.89,601.28,600.88,601.11,675.0,588.7174,589.0995,588.7076,588.9329,675.0
2024-10-11 12:35:00,601.07,601.07,601.03,601.06,746.0,588.8938,588.8938,588.8546,588.884,746.0
2024-10-11 12:40:00,600.84,601.08,600.57,601.08,1325.0,588.6684,588.9036,588.4039,588.9036,1325.0
2024-10-11 12:45:00,601.13,601.14,600.64,600.64,1416.0,588.9525,588.9623,588.4725,588.4725,1416.0
2024-10-11 12:50:00,600.59,600.59,600.29,600.29,1200.0,588.4235,588.4235,588.1296,588.1296,1200.0
2024-10-11 12:55:00,600.36,600.53,600.19,600.49,543.0,588.1981,588.3647,588.0316,588.3255,543.0
2024-10-11 13:00:00,600.29,600.69,600.29,600.69,913.0,588.1296,588.5215,588.1296,588.5215,913.0
2024-10-11 13:05:00,600.22,600.22,600.22,600.22,100.0,588.061,588.061,588.061,588.061,100.0
2024-10-11 13:10:00,600.42,600.92,600.41,600.67,1210.0,588.2569,588.7468,588.2471,588.5019,1210.0
2024-10-11 13:15:00,600.56,600.56,600.19,600.19,672.0,588.3941,588.3941,588.0316,588.0316,672.0
2024-10-11 13:20:00,600.44,600.44,600.08,600.25,700.0,588.2765,588.2765,587.9238,588.0904,700.0
2024-10-11 13:25:00,600.59,600.65,600.54,600.55,817.0,588.4235,588.4823,588.3745,588.3843,817.0
2024-10-11 13:30:00,600.67,600.67,600.38,600.38,345.0,588.5019,588.5019,588.2177,588.2177,345.0
2024-10-11 13:35:00,600.22,600.81,600.21,600.62,1804.0,588.061,588.639,588.0512,588.4529,1804.0
2024-10-11 13:40:00,600.89,601.35,600.89,601.33,923.0,588.7174,589.1681,588.7174,589.1485,923.0
2024-10-11 13:45:00,601.1,601.11,600.9,601.11,300.0,588.9232,588.9329,588.7272,588.9329,300.0
2024-10-11 13:50:00,601.0,601.0,601.0,601.0,200.0,588.8252,588.8252,588.8252,588.8252,200.0
2024-10-11 13:55:00,601.17,601.47,600.93,600.97,1660.0,588.9917,589.2857,588.7566,588.7958,1660.0
2024-10-11 14:00:00,600.92,601.15,600.79,600.92,2486.0,588.7468,588.9721,588.6194,588.7468,2486.0
2024-10-11 14:05:00,601.0,601.21,601.0,601.18,1510.0,588.8252,589.0309,588.8252,589.0015,1510.0
2024-10-11 14:10:00,601.26,601.65,601.07,601.4,1972.0,589.0799,589.462,588.8938,589.2171,1972.0
2024-10-11 14:15:00,601.52,601.53,601.36,601.48,400.0,589.3346,589.3444,589.1779,589.2955,400.0
2024-10-11 14:20:00,601.43,601.43,601.34,601.34,348.0,589.2465,589.2465,589.1583,589.1583,348.0
2024-10-11 14:25:00,601.16,601.33,601.16,601.33,200.0,588.9819,589.1485,588.9819,589.1485,200.0
2024-10-11 14:30:00,601.33,601.54,601.11,601.53,903.0,589.1485,589.3542,588.9329,589.3444,903.0
2024-10-11 14:35:00,601.48,601.48,601.16,601.34,1001.0,589.2955,589.2955,588.9819,589.1583,1001.0
2024-10-11 14:40:00,601.11,601.48,601.04,601.41,920.0,588.9329,589.2955,588.8644,589.2269,920.0
2024-10-11 14:45:00,601.35,601.35,601.01,601.01,535.0,589.1681,589.1681,588.835,588.835,535.0
2024-10-11 14:50:00,601.24,601.28,601.06,601.27,1413.0,589.0603,589.0995,588.884,589.0897,1413.0
2024-10-11 14:55:00,601.26,602.13,601.26,601.64,4903.0,589.0799,589.9323,589.0799,589.4522,4903.0
2024-10-11 15:00:00,601.84,602.28,601.78,602.28,751.0,589.6482,590.0792,589.5894,590.0792,751.0
2024-10-11 15:05:00,601.9,602.35,601.88,602.33,2065.0,589.7069,590.1478,589.6874,590.1282,2065.0
2024-10-11 15:10:00,602.47,602.47,601.97,602.05,2627.0,590.2654,590.2654,589.7755,589.8539,2627.0
2024-10-11 15:15:00,602.05,602.27,602.05,602.27,400.0,589.8539,590.0695,589.8539,590.0695,400.0
2024-10-11 15:20:00,602.26,602.51,602.26,602.32,1769.0,590.0597,590.3046,590.0597,590.1184,1769.0
2024-10-11 15:25:00,602.37,602.39,602.19,602.21,2000.0,590.1674,590.187,589.9911,590.0107,2000.0
2024-10-11 15:30:00,602.23,602.56,602.12,602.26,2162.0,590.0303,590.3536,589.9225,590.0597,2162.0
2024-10-11 15:35:00,602.38,603.23,602.29,602.76,4425.0,590.1772,591.01,590.089,590.5495,4425.0
2024-10-11 15:40:00,602.73,602.8,602.37,602.66,2892.0,590.5201,590.5887,590.1674,590.4515,2892.0
2024-10-11 15:45:00,602.68,602.93,602.48,602.86,2240.0,590.4711,590.7161,590.2752,590.6475,2240.0
2024-10-11 15:50:00,602.96,603.81,602.96,603.63,10357.0,590.7455,591.5783,590.7455,591.4019,10357.0
2024-10-11 15:55:00,603.5,604.55,603.5,603.99,20446.0,591.2745,592.3033,591.2745,591.7546,20446.0
2024-10-14 09:30:00,606.0,607.51,603.95,606.62,17479.0,593.7239,595.2033,591.7154,594.3313,17479.0
2024-10-14 09:35:00,606.52,606.53,605.08,606.08,1746.0,594.2334,594.2432,592.8225,593.8023,1746.0
2024-10-14 09:40:00,604.85,604.86,604.59,604.7,786.0,592.5972,592.607,592.3425,592.4502,786.0
2024-10-14 09:45:00,604.02,605.96,603.77,605.93,1435.0,591.784,593.6847,591.5391,593.6553,1435.0
2024-10-14 09:50:00,605.06,606.37,604.64,606.37,2698.0,592.8029,594.0864,592.3914,594.0864,2698.0
2024-10-14 09:55:00,606.23,606.26,606.0,606.0,1158.0,593.9492,593.9786,593.7239,593.7239,1158.0
2024-10-14 10:00:00,606.2,606.2,605.5,605.88,2052.0,593.9198,593.9198,593.234,593.6063,2052.0
2024-10-14 10:05:00,605.09,605.51,604.33,604.33,892.0,592.8323,593.2438,592.0877,592.0877,892.0
2024-10-14 10:10:00,604.47,606.77,604.46,606.65,2894.0,592.2249,594.4783,592.2151,594.3607,2894.0
2024-10-14 10:15:00,605.84,606.48,605.23,605.23,1330.0,593.5671,594.1942,592.9695,592.9695,1330.0
2024-10-14 10:20:00,605.89,606.44,605.09,605.86,2013.0,593.6161,594.155,592.8323,593.5867,2013.0
2024-10-14 10:25:00,605.42,605.85,605.33,605.67,2449.0,593.1556,593.5769,593.0675,593.4006,2449.0
2024-10-14 10:30:00,605.8,606.49,605.8,606.35,1298.0,593.5279,594.204,593.5279,594.0668,1298.0
2024-10-14 10:35:00,606.12,606.23,605.98,605.98,467.0,593.8415,593.9492,593.7043,593.7043,467.0
2024-10-14 10:40:00,605.01,606.11,605.0,605.36,894.0,592.7539,593.8317,592.7441,593.0969,894.0
2024-10-14 10:45:00,605.69,606.56,605.24,605.96,900.0,593.4202,594.2725,592.9793,593.6847,900.0
2024-10-14 10:50:00,605.72,606.77,605.72,606.77,266.0,593.4496,594.4783,593.4496,594.4783,266.0
2024-10-14 10:55:00,606.76,607.56,606.76,607.0,3677.0,594.4685,595.2523,594.4685,594.7036,3677.0
2024-10-14 11:00:00,606.93,607.24,606.42,606.42,3572.0,594.635,594.9388,594.1354,594.1354,3572.0
2024-10-14 11:05:00,606.65,607.29,605.27,606.35,5824.0,594.3607,594.9878,593.0087,594.0668,5824.0
2024-10-14 11:10:00,606.12,606.17,605.76,605.98,1007.0,593.8415,593.8904,593.4888,593.7043,1007.0
2024-10-14 11:15:00,605.36,605.44,605.15,605.33,1442.0,593.0969,593.1752,592.8911,593.0675,1442.0
2024-10-14 11:20:00,605.02,605.79,605.02,605.05,1200.0,592.7637,593.5181,592.7637,592.7931,1200.0
2024-10-14 11:25:00,605.73,606.46,605.19,606.05,2837.0,593.4594,594.1746,592.9303,593.7729,2837.0
2024-10-14 11:30:00,606.16,606.8,606.14,606.33,4378.0,593.8806,594.5077,593.8611,594.0472,4378.0
2024-10-14 11:35:00,606.12,606.39,606.12,606.18,3621.0,593.8415,594.106,593.8415,593.9002,3621.0
2024-10-14 11:40:00,606.83,607.17,606.39,606.84,1104.0,594.5371,594.8702,594.106,594.5469,1104.0
2024-10-14 11:45:00,607.15,607.25,606.68,606.92,600.0,594.8506,594.9486,594.3901,594.6253,600.0
2024-10-14 11:50:00,606.61,607.29,606.51,607.0,4085.0,594.3215,594.9878,594.2236,594.7036,4085.0
2024-10-14 11:55:00,607.28,607.28,606.89,606.89,1011.0,594.978,594.978,594.5959,594.5959,1011.0
2024-10-14 12:00:00,607.0,607.2,606.78,606.79,500.0,594.7036,594.8996,594.4881,594.4979,500.0
2024-10-14 12:05:00,606.85,607.1,606.69,607.02,1271.0,594.5567,594.8016,594.3999,594.7232,1271.0
2024-10-14 12:10:00,607.04,607.49,606.98,606.99,2115.0,594.7428,595.1837,594.684,594.6938,2115.0
2024-10-14 12:15:00,607.45,607.55,606.63,606.63,1745.0,595.1445,595.2425,594.3411,594.3411,1745.0
2024-10-14 12:20:00,606.79,606.83,606.32,606.32,2348.0,594.4979,594.5371,594.0374,594.0374,2348.0
2024-10-14 12:25:00,606.66,606.66,606.66,606.66,131.0,594.3705,594.3705,594.3705,594.3705,131.0
2024-10-14 12:30:00,606.62,607.58,606.62,607.22,800.0,594.3313,595.2719,594.3313,594.9192,800.0
2024-10-14 12:35:00,607.01,607.44,607.01,607.38,1000.0,594.7134,595.1347,594.7134,595.0759,1000.0
2024-10-14 12:40:00,606.99,607.19,606.71,607.19,335.0,594.6938,594.8898,594.4195,594.8898,335.0
2024-10-14 12:45:00,607.33,607.38,607.1,607.1,518.0,595.0269,595.0759,594.8016,594.8016,518.0
2024-10-14 12:50:00,607.05,607.6,607.04,607.33,1371.0,594.7526,595.2915,594.7428,595.0269,1371.0
2024-10-14 12:55:00,607.3,608.0,607.3,607.93,2158.0,594.9976,595.6834,594.9976,595.6148,2158.0
2024-10-14 13:00:00,607.87,607.9,607.77,607.83,1100.0,595.556,595.5854,595.458,595.5168,1100.0
2024-10-14 13:05:00,607.65,608.13,607.65,607.83,1500.0,595.3405,595.8107,595.3405,595.5168,1500.0
2024-10-14 13:10:00,607.6,608.14,607.52,608.14,2189.0,595.2915,595.8205,595.2131,595.8205,2189.0
2024-10-14 13:15:00,608.1,608.94,608.09,608.83,3384.0,595.7813,596.6043,595.7716,596.4966,3384.0
2024-10-14 13:20:00,608.99,609.4,608.83,609.4,8921.0,596.6533,597.055,596.4966,597.055,8921.0
2024-10-14 13:25:00,609.17,609.39,608.87,609.39,2701.0,596.8297,597.0452,596.5357,597.0452,2701.0
2024-10-14 13:30:00,609.4,609.4,608.96,608.99,3591.0,597.055,597.055,596.6239,596.6533,3591.0
2024-10-14 13:35:00,608.99,608.99,608.41,608.52,1579.0,596.6533,596.6533,596.0851,596.1928,1579.0
2024-10-14 13:40:00,608.91,609.11,608.61,609.11,2398.0,596.5749,596.7709,596.281,596.7709,2398.0
2024-10-14 13:45:00,609.02,609.11,608.8,609.03,2300.0,596.6827,596.7709,596.4672,596.6925,2300.0
2024-10-14 13:50:00,609.12,609.12,608.62,608.83,1610.0,596.7807,596.7807,596.2908,596.4966,1610.0
2024-10-14 13:55:00,608.97,609.1,608.62,608.78,2208.0,596.6337,596.7611,596.2908,596.4476,2208.0
2024-10-14 14:00:00,608.77,609.12,608.76,608.94,2284.0,596.4378,596.7807,596.428,596.6043,2284.0
2024-10-14 14:05:00,609.17,609.44,608.58,609.44,1120.0,596.8297,597.0942,596.2516,597.0942,1120.0
2024-10-14 14:10:00,609.37,609.56,609.28,609.28,2176.0,597.0256,597.2118,596.9374,596.9374,2176.0
2024-10-14 14:15:00,609.63,609.63,609.28,609.54,500.0,597.2804,597.2804,596.9374,597.1922,500.0
2024-10-14 14:20:00,609.62,609.79,609.44,609.79,724.0,597.2706,597.4371,597.0942,597.4371,724.0
2024-10-14 14:25:00,609.99,610.03,609.58,610.03,2374.0,597.6331,597.6723,597.2314,597.6723,2374.0
2024-10-14 14:30:00,609.83,610.0,609.79,610.0,1017.0,597.4763,597.6429,597.4371,597.6429,1017.0
2024-10-14 14:35:00,610.07,610.42,609.61,609.61,2536.0,597.7114,598.0544,597.2608,597.2608,2536.0
2024-10-14 14:40:00,609.83,610.27,609.82,610.0,2067.0,597.4763,597.9074,597.4665,597.6429,2067.0
2024-10-14 14:45:00,610.0,610.0,609.82,609.82,777.0,597.6429,597.6429,597.4665,597.4665,777.0
2024-10-14 14:50:00,609.98,610.0,609.98,610.0,345.0,597.6233,597.6429,597.6233,597.6429,345.0
2024-10-14 14:55:00,609.78,610.18,609.68,609.69,1074.0,597.4273,597.8192,597.3293,597.3391,1074.0
2024-10-14 15:00:00,609.94,610.23,609.66,609.66,1712.0,597.5841,597.8682,597.3097,597.3097,1712.0
2024-10-14 15:05:00,609.97,610.21,609.95,609.96,1423.0,597.6135,597.8486,597.5939,597.6037,1423.0
2024-10-14 15:10:00,609.95,610.75,609.95,610.75,5342.0,597.5939,598.3777,597.5939,598.3777,5342.0
2024-10-14 15:15:00,610.15,610.91,610.15,610.79,2083.0,597.7898,598.5344,597.7898,598.4169,2083.0
2024-10-14 15:20:00,610.81,611.06,610.09,610.99,1438.0,598.4365,598.6814,597.731,598.6128,1438.0
2024-10-14 15:25:00,610.97,611.11,610.61,610.81,2708.0,598.5932,598.7304,598.2405,598.4365,2708.0
2024-10-14 15:30:00,610.68,611.1,610.63,610.91,5794.0,598.3091,598.7206,598.2601,598.5344,5794.0
2024-10-14 15:35:00,611.02,611.11,610.63,611.08,2042.0,598.6422,598.7304,598.2601,598.701,2042.0
2024-10-14 15:40:00,611.06,611.08,610.65,610.65,1900.0,598.6814,598.701,598.2797,598.2797,1900.0
2024-10-14 15:45:00,610.84,611.74,610.41,611.63,6650.0,598.4658,599.3476,598.0446,599.2398,6650.0
2024-10-14 15:50:00,611.6,611.61,610.4,610.68,11049.0,599.2104,599.2202,598.0348,598.3091,11049.0
2024-10-14 15:55:00,610.75,611.99,610.62,611.56,32314.0,598.3777,599.5925,598.2503,599.1713,32314.0
2024-10-15 09:30:00,612.5,614.62,611.28,613.28,17463.0,600.0922,602.1693,598.8969,600.8564,17463.0
2024-10-15 09:35:00,612.39,612.39,611.29,612.05,3024.0,599.9844,599.9844,598.9067,599.6513,3024.0
2024-10-15 09:40:00,612.2,612.63,609.86,610.13,6182.0,599.7983,600.2196,597.5057,597.7702,6182.0
2024-10-15 09:45:00,610.17,611.08,608.46,609.06,2912.0,597.8094,598.701,596.1341,596.7219,2912.0
2024-10-15 09:50:00,609.05,609.5,607.57,607.94,9332.0,596.7121,597.153,595.2621,595.6246,9332.0
2024-10-15 09:55:00,607.58,607.58,605.49,605.85,5254.0,595.2719,595.2719,593.2242,593.5769,5254.0
2024-10-15 10:00:00,606.32,606.48,604.49,604.81,6665.0,594.0374,594.1942,592.2445,592.558,6665.0
2024-10-15 10:05:00,605.0,605.1,604.07,604.96,5295.0,592.7441,592.8421,591.833,592.705,5295.0
2024-10-15 10:10:00,605.22,606.88,604.85,606.53,10609.0,592.9597,594.5861,592.5972,594.2432,10609.0
2024-10-15 10:15:00,607.22,607.66,606.74,607.15,6589.0,594.9192,595.3503,594.4489,594.8506,6589.0
2024-10-15 10:20:00,607.22,608.25,607.09,607.57,3541.0,594.9192,595.9283,594.7918,595.2621,3541.0
2024-10-15 10:25:00,606.98,608.16,606.92,607.77,2706.0,594.684,595.8401,594.6253,595.458,2706.0
2024-10-15 10:30:00,607.75,609.34,607.75,608.72,5110.0,595.4384,596.9962,595.4384,596.3888,5110.0
2024-10-15 10:35:00,608.71,610.94,608.29,609.35,6982.0,596.379,598.5638,595.9675,597.006,6982.0
2024-10-15 10:40:00,610.0,610.83,608.18,608.77,2761.0,597.6429,598.456,595.8597,596.4378,2761.0
2024-10-15 10:45:00,608.97,608.99,607.69,608.42,2220.0,596.6337,596.6533,595.3797,596.0949,2220.0
2024-10-15 10:50:00,607.85,608.69,607.85,608.18,4310.0,595.5364,596.3594,595.5364,595.8597,4310.0
2024-10-15 10:55:00,608.17,608.17,606.97,606.97,5051.0,595.8499,595.8499,594.6742,594.6742,5051.0
2024-10-15 11:00:00,607.01,608.12,606.8,606.97,4377.0,594.7134,595.8009,594.5077,594.6742,4377.0
2024-10-15 11:05:00,607.39,607.89,606.83,606.96,3042.0,595.0857,595.5756,594.5371,594.6644,3042.0
2024-10-15 11:10:00,607.08,607.37,606.26,606.26,1951.0,594.782,595.0661,593.9786,593.9786,1951.0
2024-10-15 11:15:00,606.52,606.53,606.15,606.42,1000.0,594.2334,594.2432,593.8709,594.1354,1000.0
2024-10-15 11:20:00,606.42,606.73,606.13,606.51,3368.0,594.1354,594.4391,593.8513,594.2236,3368.0
2024-10-15 11:25:00,606.52,606.98,606.34,606.35,6383.0,594.2334,594.684,594.057,594.0668,6383.0
2024-10-15 11:30:00,606.37,606.37,605.25,605.25,1360.0,594.0864,594.0864,592.9891,592.9891,1360.0
2024-10-15 11:35:00,605.48,606.74,605.35,606.05,3962.0,593.2144,594.4489,593.0871,593.7729,3962.0
2024-10-15 11:40:00,606.59,607.39,606.11,607.14,3884.0,594.3019,595.0857,593.8317,594.8408,3884.0
2024-10-15 11:45:00,606.77,607.86,606.77,607.86,2093.0,594.4783,595.5462,594.4783,595.5462,2093.0
2024-10-15 11:50:00,607.0,607.97,607.0,607.97,618.0,594.7036,595.654,594.7036,595.654,618.0
2024-10-15 11:55:00,607.97,607.97,607.27,607.49,1898.0,595.654,595.654,594.9682,595.1837,1898.0
2024-10-15 12:00:00,607.52,607.57,606.97,607.06,957.0,595.2131,595.2621,594.6742,594.7624,957.0
2024-10-15 12:05:00,606.87,607.67,606.87,607.34,792.0,594.5763,595.3601,594.5763,595.0367,792.0
2024-10-15 12:10:00,607.36,607.37,606.94,606.94,583.0,595.0563,595.0661,594.6448,594.6448,583.0
2024-10-15 12:15:00,606.94,606.94,606.68,606.69,386.0,594.6448,594.6448,594.3901,594.3999,386.0
2024-10-15 12:20:00,607.14,607.36,607.08,607.1,700.0,594.8408,595.0563,594.782,594.8016,700.0
2024-10-15 12:25:00,607.05,607.59,607.01,607.4,1741.0,594.7526,595.2817,594.7134,595.0955,1741.0
2024-10-15 12:30:00,607.12,607.56,607.12,607.15,2287.0,594.8212,595.2523,594.8212,594.8506,2287.0
2024-10-15 12:35:00,606.99,607.15,606.99,607.15,1000.0,594.6938,594.8506,594.6938,594.8506,1000.0
2024-10-15 12:40:00,607.09,607.09,606.52,606.52,1220.0,594.7918,594.7918,594.2334,594.2334,1220.0
2024-10-15 12:45:00,606.52,607.53,606.12,606.98,1254.0,594.2334,595.2229,593.8415,594.684,1254.0
2024-10-15 12:50:00,606.13,606.38,606.13,606.38,789.0,593.8513,594.0962,593.8513,594.0962,789.0
2024-10-15 12:55:00,606.68,607.2,606.64,607.2,2663.0,594.3901,594.8996,594.3509,594.8996,2663.0
2024-10-15 13:00:00,607.54,607.54,606.72,607.01,3481.0,595.2327,595.2327,594.4293,594.7134,3481.0
2024-10-15 13:05:00,607.07,607.51,607.06,607.3,789.0,594.7722,595.2033,594.7624,594.9976,789.0
2024-10-15 13:10:00,607.45,607.47,606.81,606.82,1262.0,595.1445,595.1641,594.5175,594.5273,1262.0
2024-10-15 13:15:00,606.98,606.98,606.37,606.71,2750.0,594.684,594.684,594.0864,594.4195,2750.0
2024-10-15 13:20:00,606.92,607.49,606.83,607.21,4092.0,594.6253,595.1837,594.5371,594.9094,4092.0
2024-10-15 13:25:00,607.21,607.63,606.86,607.63,1115.0,594.9094,595.3209,594.5665,595.3209,1115.0
2024-10-15 13:30:00,607.52,608.1,607.25,608.1,5687.0,595.2131,595.7813,594.9486,595.7813,5687.0
2024-10-15 13:35:00,608.0,608.0,607.73,607.73,1172.0,595.6834,595.6834,595.4188,595.4188,1172.0
2024-10-15 13:40:00,607.74,607.74,607.74,607.74,100.0,595.4286,595.4286,595.4286,595.4286,100.0
2024-10-15 13:45:00,607.55,607.55,607.28,607.42,300.0,595.2425,595.2425,594.978,595.1151,300.0
2024-10-15 13:50:00,607.4,607.4,607.0,607.0,642.0,595.0955,595.0955,594.7036,594.7036,642.0
2024-10-15 13:55:00,606.52,606.55,606.22,606.55,882.0,594.2334,594.2627,593.9394,594.2627,882.0
2024-10-15 14:00:00,606.35,606.38,605.8,606.07,2201.0,594.0668,594.0962,593.5279,593.7925,2201.0
2024-10-15 14:05:00,606.07,606.07,605.07,605.68,3373.0,593.7925,593.7925,592.8127,593.4104,3373.0
2024-10-15 14:10:00,605.69,605.69,605.48,605.58,900.0,593.4202,593.4202,593.2144,593.3124,900.0
2024-10-15 14:15:00,605.36,605.36,605.15,605.22,1285.0,593.0969,593.0969,592.8911,592.9597,1285.0
2024-10-15 14:20:00,605.0,605.1,604.91,605.0,1014.0,592.7441,592.8421,592.656,592.7441,1014.0
2024-10-15 14:25:00,604.96,604.96,604.76,604.76,811.0,592.705,592.705,592.509,592.509,811.0
2024-10-15 14:30:00,604.68,604.95,604.45,604.45,1514.0,592.4306,592.6952,592.2053,592.2053,1514.0
2024-10-15 14:35:00,604.1,604.46,603.72,604.09,2352.0,591.8624,592.2151,591.4901,591.8526,2352.0
2024-10-15 14:40:00,604.46,604.46,603.87,604.12,1173.0,592.2151,592.2151,591.637,591.882,1173.0
2024-10-15 14:45:00,604.3,604.86,604.3,604.68,4001.0,592.0583,592.607,592.0583,592.4306,4001.0
2024-10-15 14:50:00,605.08,605.27,604.68,604.86,3255.0,592.8225,593.0087,592.4306,592.607,3255.0
2024-10-15 14:55:00,604.73,605.2,604.73,605.06,2861.0,592.4796,592.9401,592.4796,592.8029,2861.0
2024-10-15 15:00:00,605.21,605.27,604.55,604.55,3243.0,592.9499,593.0087,592.3033,592.3033,3243.0
2024-10-15 15:05:00,604.5,604.54,604.09,604.09,714.0,592.2543,592.2935,591.8526,591.8526,714.0
2024-10-15 15:10:00,604.2,604.76,603.73,604.62,4468.0,591.9604,592.509,591.4999,592.3718,4468.0
2024-10-15 15:15:00,604.49,604.91,604.48,604.9,2515.0,592.2445,592.656,592.2347,592.6462,2515.0
2024-10-15 15:20:00,605.08,605.6,604.9,605.27,3308.0,592.8225,593.332,592.6462,593.0087,3308.0
2024-10-15 15:25:00,605.24,605.27,605.03,605.05,1291.0,592.9793,593.0087,592.7735,592.7931,1291.0
2024-10-15 15:30:00,604.62,605.2,604.61,604.95,3120.0,592.3718,592.9401,592.362,592.6952,3120.0
2024-10-15 15:35:00,605.17,605.26,604.91,605.16,2411.0,592.9107,592.9989,592.656,592.9009,2411.0
2024-10-15 15:40:00,605.16,605.83,605.04,605.23,4863.0,592.9009,593.5573,592.7833,592.9695,4863.0
2024-10-15 15:45:00,605.23,605.82,605.1,605.82,5947.0,592.9695,593.5475,592.8421,593.5475,5947.0
2024-10-15 15:50:00,605.67,606.59,605.3,606.5,14007.0,593.4006,594.3019,593.0381,594.2138,14007.0
2024-10-15 15:55:00,606.36,606.36,604.06,605.31,35357.0,594.0766,594.0766,591.8232,593.0479,35357.0
2024-10-16 09:30:00,603.0,604.99,602.62,604.99,11007.0,590.7847,592.7343,590.4124,592.7343,11007.0
2024-10-16 09:35:00,604.27,605.23,603.9,604.89,2064.0,592.0289,592.9695,591.6664,592.6364,2064.0
2024-10-16 09:40:00,604.51,606.68,604.28,606.3,2687.0,592.2641,594.3901,592.0387,594.0178,2687.0
2024-10-16 09:45:00,606.67,607.69,606.66,607.24,1858.0,594.3803,595.3797,594.3705,594.9388,1858.0
2024-10-16 09:50:00,607.06,608.52,607.06,607.2,1316.0,594.7624,596.1928,594.7624,594.8996,1316.0
2024-10-16 09:55:00,607.82,608.48,607.27,607.87,1650.0,595.507,596.1537,594.9682,595.556,1650.0
2024-10-16 10:00:00,607.74,608.43,607.0,607.0,1031.0,595.4286,596.1047,594.7036,594.7036,1031.0
2024-10-16 10:05:00,608.03,608.37,607.07,607.17,5846.0,595.7128,596.0459,594.7722,594.8702,5846.0
2024-10-16 10:10:00,607.0,607.73,606.64,606.92,2984.0,594.7036,595.4188,594.3509,594.6253,2984.0
2024-10-16 10:15:00,606.97,607.8,606.97,607.48,2054.0,594.6742,595.4874,594.6742,595.1739,2054.0
2024-10-16 10:20:00,607.05,607.05,606.43,606.43,1150.0,594.7526,594.7526,594.1452,594.1452,1150.0
2024-10-16 10:25:00,606.42,606.96,606.41,606.41,5278.0,594.1354,594.6644,594.1256,594.1256,5278.0
2024-10-16 10:30:00,606.05,607.23,605.89,606.93,1220.0,593.7729,594.929,593.6161,594.635,1220.0
2024-10-16 10:35:00,607.16,607.16,606.8,606.81,322.0,594.8604,594.8604,594.5077,594.5175,322.0
2024-10-16 10:40:00,606.85,607.33,606.85,607.33,1003.0,594.5567,595.0269,594.5567,595.0269,1003.0
2024-10-16 10:45:00,606.65,607.16,606.14,606.14,1710.0,594.3607,594.8604,593.8611,593.8611,1710.0
2024-10-16 10:50:00,606.26,607.29,606.04,607.29,1125.0,593.9786,594.9878,593.7631,594.9878,1125.0
2024-10-16 10:55:00,607.3,607.6,607.27,607.6,1209.0,594.9976,595.2915,594.9682,595.2915,1209.0
2024-10-16 11:00:00,607.71,607.71,607.33,607.33,300.0,595.3992,595.3992,595.0269,595.0269,300.0
2024-10-16 11:05:00,607.25,607.29,606.98,607.2,883.0,594.9486,594.9878,594.684,594.8996,883.0
2024-10-16 11:10:00,607.47,607.5,607.46,607.5,460.0,595.1641,595.1935,595.1543,595.1935,460.0
2024-10-16 11:15:00,607.45,607.77,607.45,607.65,1033.0,595.1445,595.458,595.1445,595.3405,1033.0
2024-10-16 11:20:00,607.56,607.94,607.28,607.94,1399.0,595.2523,595.6246,594.978,595.6246,1399.0
2024-10-16 11:25:00,607.95,608.33,607.95,608.0,1175.0,595.6344,596.0067,595.6344,595.6834,1175.0
2024-10-16 11:30:00,607.88,609.61,607.88,609.32,16965.0,595.5658,597.2608,595.5658,596.9766,16965.0
2024-10-16 11:35:00,609.6,609.67,608.88,609.51,2533.0,597.251,597.3195,596.5455,597.1628,2533.0
2024-10-16 11:40:00,609.87,609.87,609.51,609.83,500.0,597.5155,597.5155,597.1628,597.4763,500.0
2024-10-16 11:45:00,609.07,609.8,608.53,608.82,3538.0,596.7317,597.4469,596.2026,596.4868,3538.0
2024-10-16 11:50:00,608.93,609.08,608.65,609.08,1802.0,596.5945,596.7415,596.3202,596.7415,1802.0
2024-10-16 11:55:00,608.82,609.31,608.5,608.81,5796.0,596.4868,596.9668,596.1732,596.477,5796.0
2024-10-16 12:00:00,609.11,609.53,608.9,609.49,1445.0,596.7709,597.1824,596.5651,597.1432,1445.0
2024-10-16 12:05:00,609.82,609.82,609.28,609.81,1293.0,597.4665,597.4665,596.9374,597.4567,1293.0
2024-10-16 12:10:00,609.61,610.1,609.36,609.69,2501.0,597.2608,597.7408,597.0158,597.3391,2501.0
2024-10-16 12:15:00,609.92,610.37,609.7,610.2,7388.0,597.5645,598.0054,597.3489,597.8388,7388.0
2024-10-16 12:20:00,610.44,610.65,609.75,610.34,2170.0,598.0739,598.2797,597.3979,597.976,2170.0
2024-10-16 12:25:00,610.28,611.0,610.18,610.82,6904.0,597.9172,598.6226,597.8192,598.4462,6904.0
2024-10-16 12:30:00,610.82,610.87,610.32,610.6,4342.0,598.4462,598.4952,597.9564,598.2307,4342.0
2024-10-16 12:35:00,610.82,610.9,610.65,610.8,1845.0,598.4462,598.5246,598.2797,598.4267,1845.0
2024-10-16 12:40:00,610.61,611.35,610.61,611.35,920.0,598.2405,598.9655,598.2405,598.9655,920.0
2024-10-16 12:45:00,610.83,610.84,610.59,610.62,2389.0,598.456,598.4658,598.2209,598.2503,2389.0
2024-10-16 12:50:00,611.05,611.05,610.46,610.58,481.0,598.6716,598.6716,598.0935,598.2111,481.0
2024-10-16 12:55:00,610.59,610.68,610.36,610.36,1992.0,598.2209,598.3091,597.9956,597.9956,1992.0
2024-10-16 13:00:00,610.53,610.53,610.22,610.3,444.0,598.1621,598.1621,597.8584,597.9368,444.0
2024-10-16 13:05:00,610.33,610.52,610.3,610.3,962.0,597.9662,598.1523,597.9368,597.9368,962.0
2024-10-16 13:10:00,610.48,610.9,610.29,610.65,10374.0,598.1131,598.5246,597.927,598.2797,10374.0
2024-10-16 13:15:00,610.71,610.71,610.43,610.43,309.0,598.3385,598.3385,598.0641,598.0641,309.0
2024-10-16 13:20:00,610.71,610.71,610.29,610.33,931.0,598.3385,598.3385,597.927,597.9662,931.0
2024-10-16 13:25:00,610.26,610.72,610.18,610.54,2900.0,597.8976,598.3483,597.8192,598.1719,2900.0
2024-10-16 13:30:00,610.56,610.56,610.1,610.4,1481.0,598.1915,598.1915,597.7408,598.0348,1481.0
2024-10-16 13:35:00,610.23,610.45,610.04,610.04,2187.0,597.8682,598.0837,597.682,597.682,2187.0
2024-10-16 13:40:00,610.22,610.24,610.05,610.24,706.0,597.8584,597.878,597.6918,597.878,706.0
2024-10-16 13:45:00,610.24,610.32,610.14,610.32,1451.0,597.878,597.9564,597.78,597.9564,1451.0
2024-10-16 13:50:00,610.14,610.15,610.0,610.03,1517.0,597.78,597.7898,597.6429,597.6723,1517.0
2024-10-16 13:55:00,610.59,610.62,610.54,610.62,548.0,598.2209,598.2503,598.1719,598.2503,548.0
2024-10-16 14:00:00,610.69,611.07,610.68,610.7,1924.0,598.3189,598.6912,598.3091,598.3287,1924.0
2024-10-16 14:05:00,610.81,611.21,610.65,610.65,770.0,598.4365,598.8283,598.2797,598.2797,770.0
2024-10-16 14:10:00,610.81,610.81,610.64,610.67,569.0,598.4365,598.4365,598.2699,598.2993,569.0
2024-10-16 14:15:00,610.79,611.07,610.55,611.05,2553.0,598.4169,598.6912,598.1817,598.6716,2553.0
2024-10-16 14:20:00,611.0,612.45,611.0,612.16,3095.0,598.6226,600.0432,598.6226,599.7591,3095.0
2024-10-16 14:25:00,612.15,612.15,612.02,612.08,1401.0,599.7493,599.7493,599.6219,599.6807,1401.0
2024-10-16 14:30:00,612.07,612.21,611.95,612.21,1108.0,599.6709,599.8081,599.5534,599.8081,1108.0
2024-10-16 14:35:00,612.21,612.34,612.05,612.31,1413.0,599.8081,599.9355,599.6513,599.9061,1413.0
2024-10-16 14:40:00,611.89,612.09,611.89,612.08,2444.0,599.4946,599.6905,599.4946,599.6807,2444.0
2024-10-16 14:45:00,611.78,612.04,611.74,612.03,1919.0,599.3868,599.6415,599.3476,599.6317,1919.0
2024-10-16 14:50:00,612.02,612.02,611.58,611.66,966.0,599.6219,599.6219,599.1909,599.2692,966.0
2024-10-16 14:55:00,611.78,611.94,611.51,611.94,1741.0,599.3868,599.5436,599.1223,599.5436,1741.0
2024-10-16 15:00:00,611.96,611.96,611.5,611.9,2298.0,599.5632,599.5632,599.1125,599.5044,2298.0
2024-10-16 15:05:00,612.11,612.12,611.81,612.1,2494.0,599.7101,599.7199,599.4162,599.7003,2494.0
2024-10-16 15:10:00,612.11,612.12,611.54,612.11,993.0,599.7101,599.7199,599.1517,599.7101,993.0
2024-10-16 15:15:00,612.11,612.14,611.95,611.98,1540.0,599.7101,599.7395,599.5534,599.5827,1540.0
2024-10-16 15:20:00,611.79,611.89,611.61,611.89,1961.0,599.3966,599.4946,599.2202,599.4946,1961.0
2024-10-16 15:25:00,611.72,612.0,611.59,611.59,2931.0,599.328,599.6023,599.2006,599.2006,2931.0
2024-10-16 15:30:00,611.47,611.58,611.25,611.45,1812.0,599.0831,599.1909,598.8675,599.0635,1812.0
2024-10-16 15:35:00,611.59,611.92,611.31,611.92,4570.0,599.2006,599.524,598.9263,599.524,4570.0
2024-10-16 15:40:00,611.9,612.28,611.89,612.0,2777.0,599.5044,599.8767,599.4946,599.6023,2777.0
2024-10-16 15:45:00,612.0,612.24,611.77,611.9,5065.0,599.6023,599.8375,599.377,599.5044,5065.0
2024-10-16 15:50:00,611.96,612.53,611.86,612.46,7630.0,599.5632,600.1216,599.4652,600.053,7630.0
2024-10-16 15:55:00,612.38,613.01,612.33,612.95,20768.0,599.9746,600.5919,599.9257,600.5331,20768.0
2024-10-17 09:30:00,612.83,614.0,611.0,612.73,12641.0,600.4155,601.5618,598.6226,600.3176,12641.0
2024-10-17 09:35:00,612.74,613.81,611.05,611.05,3343.0,600.3274,601.3757,598.6716,598.6716,3343.0
2024-10-17 09:40:00,610.77,611.38,610.77,611.22,700.0,598.3973,598.9949,598.3973,598.8381,700.0
2024-10-17 09:45:00,611.23,611.39,609.35,610.26,2215.0,598.8479,599.0047,597.006,597.8976,2215.0
2024-10-17 09:50:00,609.98,611.8,609.98,611.19,2025.0,597.6233,599.4064,597.6233,598.8088,2025.0
2024-10-17 09:55:00,610.88,612.69,610.25,612.69,2248.0,598.505,600.2784,597.8878,600.2784,2248.0
2024-10-17 10:00:00,612.92,613.0,611.94,611.94,3531.0,600.5037,600.5821,599.5436,599.5436,3531.0
2024-10-17 10:05:00,612.24,613.41,611.38,613.32,3099.0,599.8375,600.9838,598.9949,600.8956,3099.0
2024-10-17 10:10:00,613.48,614.48,613.48,613.62,2983.0,601.0524,602.0321,601.0524,601.1895,2983.0
2024-10-17 10:15:00,613.46,613.46,612.7,612.7,700.0,601.0328,601.0328,600.2882,600.2882,700.0
2024-10-17 10:20:00,612.75,613.31,612.35,612.38,814.0,600.3372,600.8858,599.9453,599.9746,814.0
2024-10-17 10:25:00,612.94,612.94,611.12,611.55,1025.0,600.5233,600.5233,598.7402,599.1615,1025.0
2024-10-17 10:30:00,611.01,612.19,610.54,612.19,4600.0,598.6324,599.7885,598.1719,599.7885,4600.0
2024-10-17 10:35:00,611.49,611.84,611.04,611.04,400.0,599.1027,599.4456,598.6618,598.6618,400.0
2024-10-17 10:40:00,612.03,612.03,610.19,611.42,1310.0,599.6317,599.6317,597.829,599.0341,1310.0
2024-10-17 10:45:00,611.44,611.54,610.34,611.54,5363.0,599.0537,599.1517,597.976,599.1517,5363.0
2024-10-17 10:50:00,610.44,612.09,610.44,611.43,2700.0,598.0739,599.6905,598.0739,599.0439,2700.0
2024-10-17 10:55:00,611.42,612.09,611.34,611.6,1422.0,599.0341,599.6905,598.9557,599.2104,1422.0
2024-10-17 11:00:00,611.76,611.93,611.15,611.15,963.0,599.3672,599.5338,598.7696,598.7696,963.0
2024-10-17 11:05:00,611.86,611.86,610.45,610.75,1239.0,599.4652,599.4652,598.0837,598.3777,1239.0
2024-10-17 11:10:00,611.05,611.21,610.69,610.97,1574.0,598.6716,598.8283,598.3189,598.5932,1574.0
2024-10-17 11:15:00,610.97,611.7,610.96,611.7,2273.0,598.5932,599.3084,598.5834,599.3084,2273.0
2024-10-17 11:20:00,611.36,611.7,611.05,611.05,701.0,598.9753,599.3084,598.6716,598.6716,701.0
2024-10-17 11:25:00,610.52,611.55,610.52,611.43,1029.0,598.1523,599.1615,598.1523,599.0439,1029.0
2024-10-17 11:30:00,611.0,611.5,611.0,611.01,700.0,598.6226,599.1125,598.6226,598.6324,700.0
2024-10-17 11:35:00,611.01,611.22,610.51,610.51,1750.0,598.6324,598.8381,598.1425,598.1425,1750.0
2024-10-17 11:40:00,610.74,610.74,610.53,610.64,500.0,598.3679,598.3679,598.1621,598.2699,500.0
2024-10-17 11:45:00,610.25,610.42,610.0,610.0,953.0,597.8878,598.0544,597.6429,597.6429,953.0
2024-10-17 11:50:00,610.07,610.25,609.86,610.03,3258.0,597.7114,597.8878,597.5057,597.6723,3258.0
2024-10-17 11:55:00,609.98,610.0,609.47,609.59,709.0,597.6233,597.6429,597.1236,597.2412,709.0
2024-10-17 12:00:00,609.66,609.95,609.64,609.95,900.0,597.3097,597.5939,597.2902,597.5939,900.0
2024-10-17 12:05:00,609.75,610.45,609.75,609.9,2000.0,597.3979,598.0837,597.3979,597.5449,2000.0
2024-10-17 12:10:00,609.54,609.93,609.15,609.15,1932.0,597.1922,597.5743,596.8101,596.8101,1932.0
2024-10-17 12:15:00,609.19,609.51,608.82,609.34,1655.0,596.8493,597.1628,596.4868,596.9962,1655.0
2024-10-17 12:20:00,609.39,609.4,609.39,609.39,100.0,597.0452,597.055,597.0452,597.0452,100.0
2024-10-17 12:25:00,609.39,609.6,609.02,609.02,2266.0,597.0452,597.251,596.6827,596.6827,2266.0
2024-10-17 12:30:00,609.21,609.45,609.2,609.45,872.0,596.8689,597.104,596.8591,597.104,872.0
2024-10-17 12:35:00,609.45,609.45,609.44,609.45,100.0,597.104,597.104,597.0942,597.104,100.0
2024-10-17 12:40:00,609.49,609.49,609.02,609.4,900.0,597.1432,597.1432,596.6827,597.055,900.0
2024-10-17 12:45:00,609.44,610.17,609.44,610.17,4238.0,597.0942,597.8094,597.0942,597.8094,4238.0
2024-10-17 12:50:00,609.56,610.26,609.56,610.02,933.0,597.2118,597.8976,597.2118,597.6625,933.0
2024-10-17 12:55:00,609.38,610.0,609.37,609.67,585.0,597.0354,597.6429,597.0256,597.3195,585.0
2024-10-17 13:00:00,609.73,609.73,608.81,608.88,1662.0,597.3783,597.3783,596.477,596.5455,1662.0
2024-10-17 13:05:00,608.82,609.31,608.5,608.9,1275.0,596.4868,596.9668,596.1732,596.5651,1275.0
2024-10-17 13:10:00,609.01,609.32,609.01,609.32,733.0,596.6729,596.9766,596.6729,596.9766,733.0
2024-10-17 13:15:00,609.29,609.29,608.95,609.26,450.0,596.9472,596.9472,596.6141,596.9178,450.0
2024-10-17 13:20:00,609.47,609.47,608.9,609.02,1496.0,597.1236,597.1236,596.5651,596.6827,1496.0
2024-10-17 13:25:00,608.91,608.91,608.56,608.75,600.0,596.5749,596.5749,596.232,596.4182,600.0
2024-10-17 13:30:00,608.75,608.76,608.51,608.69,729.0,596.4182,596.428,596.183,596.3594,729.0
2024-10-17 13:35:00,609.0,609.48,608.93,609.06,2227.0,596.6631,597.1334,596.5945,596.7219,2227.0
2024-10-17 13:40:00,609.47,609.47,609.07,609.07,400.0,597.1236,597.1236,596.7317,596.7317,400.0
2024-10-17 13:45:00,609.56,609.77,609.21,609.23,14555.0,597.2118,597.4175,596.8689,596.8885,14555.0
2024-10-17 13:50:00,609.06,609.06,608.57,608.95,2581.0,596.7219,596.7219,596.2418,596.6141,2581.0
2024-10-17 13:55:00,608.82,608.89,608.08,608.21,4105.0,596.4868,596.5553,595.7618,595.8891,4105.0
2024-10-17 14:00:00,608.11,608.16,607.5,607.65,1405.0,595.7911,595.8401,595.1935,595.3405,1405.0
2024-10-17 14:05:00,607.72,607.81,607.28,607.59,1564.0,595.409,595.4972,594.978,595.2817,1564.0
2024-10-17 14:10:00,607.5,608.09,607.24,607.86,1799.0,595.1935,595.7716,594.9388,595.5462,1799.0
2024-10-17 14:15:00,608.02,608.09,607.77,607.79,4990.0,595.703,595.7716,595.458,595.4776,4990.0
2024-10-17 14:20:00,608.17,609.0,607.92,608.99,2566.0,595.8499,596.6631,595.605,596.6533,2566.0
2024-10-17 14:25:00,608.95,609.01,608.76,608.77,893.0,596.6141,596.6729,596.428,596.4378,893.0
2024-10-17 14:30:00,608.77,608.77,608.22,608.63,636.0,596.4378,596.4378,595.8989,596.3006,636.0
2024-10-17 14:35:00,608.46,608.83,608.26,608.26,1775.0,596.1341,596.4966,595.9381,595.9381,1775.0
2024-10-17 14:40:00,608.17,608.36,607.66,608.0,2131.0,595.8499,596.0361,595.3503,595.6834,2131.0
2024-10-17 14:45:00,608.0,608.34,607.95,607.96,1587.0,595.6834,596.0165,595.6344,595.6442,1587.0
2024-10-17 14:50:00,608.33,608.75,608.22,608.36,2991.0,596.0067,596.4182,595.8989,596.0361,2991.0
2024-10-17 14:55:00,608.74,608.74,608.3,608.3,3283.0,596.4084,596.4084,595.9773,595.9773,3283.0
2024-10-17 15:00:00,608.38,608.6,608.31,608.32,500.0,596.0557,596.2712,595.9871,595.9969,500.0
2024-10-17 15:05:00,608.34,608.41,607.98,608.4,4444.0,596.0165,596.0851,595.6638,596.0753,4444.0
2024-10-17 15:10:00,608.26,608.5,608.16,608.16,1718.0,595.9381,596.1732,595.8401,595.8401,1718.0
2024-10-17 15:15:00,608.16,608.64,608.16,608.52,4923.0,595.8401,596.3104,595.8401,596.1928,4923.0
2024-10-17 15:20:00,608.42,609.28,608.41,608.76,7004.0,596.0949,596.9374,596.0851,596.428,7004.0
2024-10-17 15:25:00,609.02,609.71,608.81,609.22,5926.0,596.6827,597.3587,596.477,596.8787,5926.0
2024-10-17 15:30:00,609.19,609.48,609.07,609.29,832.0,596.8493,597.1334,596.7317,596.9472,832.0
2024-10-17 15:35:00,609.0,609.59,608.83,609.49,3605.0,596.6631,597.2412,596.4966,597.1432,3605.0
2024-10-17 15:40:00,609.49,609.73,609.12,609.22,2177.0,597.1432,597.3783,596.7807,596.8787,2177.0
2024-10-17 15:45:00,608.99,609.67,608.71,609.61,6147.0,596.6533,597.3195,596.379,597.2608,6147.0
2024-10-17 15:50:00,609.62,610.62,609.6,610.47,11033.0,597.2706,598.2503,597.251,598.1033,11033.0
2024-10-17 15:55:00,610.43,610.43,609.5,609.8,31066.0,598.0641,598.0641,597.153,597.4469,31066.0
2024-10-18 09:30:00,611.39,611.6,608.49,610.72,64426.0,599.0047,599.2104,596.1634,598.3483,64426.0
2024-10-18 09:35:00,609.34,610.5,609.05,610.49,758.0,596.9962,598.1327,596.7121,598.1229,758.0
2024-10-18 09:40:00,609.9,610.4,609.9,610.4,755.0,597.5449,598.0348,597.5449,598.0348,755.0
2024-10-18 09:45:00,610.49,611.4,610.41,610.61,1978.0,598.1229,599.0145,598.0446,598.2405,1978.0
2024-10-18 09:50:00,609.47,609.97,609.39,609.92,1300.0,597.1236,597.6135,597.0452,597.5645,1300.0
2024-10-18 09:55:00,609.82,609.92,608.83,609.31,2743.0,597.4665,597.5645,596.4966,596.9668,2743.0
2024-10-18 10:00:00,608.61,610.12,608.61,609.68,3360.0,596.281,597.7604,596.281,597.3293,3360.0
2024-10-18 10:05:00,610.23,610.65,609.3,610.57,3346.0,597.8682,598.2797,596.957,598.2013,3346.0
2024-10-18 10:10:00,609.78,610.27,609.27,610.23,1200.0,597.4273,597.9074,596.9276,597.8682,1200.0
2024-10-18 10:15:00,609.78,610.78,609.45,610.05,3370.0,597.4273,598.4071,597.104,597.6918,3370.0
2024-10-18 10:20:00,610.07,610.78,609.1,609.76,3794.0,597.7114,598.4071,596.7611,597.4077,3794.0
2024-10-18 10:25:00,609.18,609.87,608.61,609.2,3011.0,596.8395,597.5155,596.281,596.8591,3011.0
2024-10-18 10:30:00,608.98,610.42,608.8,609.65,1418.0,596.6435,598.0544,596.4672,597.2999,1418.0
2024-10-18 10:35:00,609.62,610.46,609.2,610.43,3030.0,597.2706,598.0935,596.8591,598.0641,3030.0
2024-10-18 10:40:00,610.31,611.0,610.0,610.18,1450.0,597.9466,598.6226,597.6429,597.8192,1450.0
2024-10-18 10:45:00,610.54,611.02,610.22,610.67,3501.0,598.1719,598.6422,597.8584,598.2993,3501.0
2024-10-18 10:50:00,610.67,611.62,610.66,611.52,3806.0,598.2993,599.23,598.2895,599.1321,3806.0
2024-10-18 10:55:00,611.31,611.62,610.91,611.35,1200.0,598.9263,599.23,598.5344,598.9655,1200.0
2024-10-18 11:00:00,610.95,611.24,610.95,611.0,418.0,598.5736,598.8577,598.5736,598.6226,418.0
2024-10-18 11:05:00,611.18,611.18,610.58,610.66,903.0,598.799,598.799,598.2111,598.2895,903.0
2024-10-18 11:10:00,610.69,611.2,610.19,610.36,5008.0,598.3189,598.8185,597.829,597.9956,5008.0
2024-10-18 11:15:00,610.59,610.99,610.06,610.07,2063.0,598.2209,598.6128,597.7016,597.7114,2063.0
2024-10-18 11:20:00,609.64,610.59,609.56,610.3,2713.0,597.2902,598.2209,597.2118,597.9368,2713.0
2024-10-18 11:25:00,610.3,610.3,609.33,609.78,4882.0,597.9368,597.9368,596.9864,597.4273,4882.0
2024-10-18 11:30:00,610.12,610.12,609.75,609.76,860.0,597.7604,597.7604,597.3979,597.4077,860.0
2024-10-18 11:35:00,609.68,609.91,609.4,609.91,2630.0,597.3293,597.5547,597.055,597.5547,2630.0
2024-10-18 11:40:00,609.37,610.5,609.37,610.5,2498.0,597.0256,598.1327,597.0256,598.1327,2498.0
2024-10-18 11:45:00,610.5,610.86,610.14,610.46,1501.0,598.1327,598.4854,597.78,598.0935,1501.0
2024-10-18 11:50:00,610.5,610.5,610.08,610.08,1000.0,598.1327,598.1327,597.7212,597.7212,1000.0
2024-10-18 11:55:00,610.56,610.75,609.44,609.86,2970.0,598.1915,598.3777,597.0942,597.5057,2970.0
2024-10-18 12:00:00,609.86,610.25,609.86,610.25,425.0,597.5057,597.8878,597.5057,597.8878,425.0
2024-10-18 12:05:00,609.92,610.64,609.92,610.42,470.0,597.5645,598.2699,597.5645,598.0544,470.0
2024-10-18 12:10:00,610.36,610.36,609.95,609.95,2359.0,597.9956,597.9956,597.5939,597.5939,2359.0
2024-10-18 12:15:00,610.36,610.36,609.41,610.29,2073.0,597.9956,597.9956,597.0648,597.927,2073.0
2024-10-18 12:20:00,610.3,610.3,609.9,609.9,350.0,597.9368,597.9368,597.5449,597.5449,350.0
2024-10-18 12:25:00,609.93,610.26,609.82,610.26,1330.0,597.5743,597.8976,597.4665,597.8976,1330.0
2024-10-18 12:30:00,609.9,610.3,609.52,609.88,2128.0,597.5449,597.9368,597.1726,597.5253,2128.0
2024-10-18 12:35:00,609.88,610.23,609.74,609.93,3228.0,597.5253,597.8682,597.3881,597.5743,3228.0
2024-10-18 12:40:00,610.02,610.41,610.02,610.41,1506.0,597.6625,598.0446,597.6625,598.0446,1506.0
2024-10-18 12:45:00,610.41,610.41,609.62,609.67,2211.0,598.0446,598.0446,597.2706,597.3195,2211.0
2024-10-18 12:50:00,609.77,611.01,609.77,611.01,4454.0,597.4175,598.6324,597.4175,598.6324,4454.0
2024-10-18 12:55:00,610.67,610.86,609.82,610.03,9246.0,598.2993,598.4854,597.4665,597.6723,9246.0
2024-10-18 13:00:00,610.1,610.38,609.91,609.99,2061.0,597.7408,598.0152,597.5547,597.6331,2061.0
2024-10-18 13:05:00,610.17,610.27,610.0,610.21,1977.0,597.8094,597.9074,597.6429,597.8486,1977.0
2024-10-18 13:10:00,610.37,610.87,610.36,610.69,9732.0,598.0054,598.4952,597.9956,598.3189,9732.0
2024-10-18 13:15:00,611.0,611.06,610.37,610.62,2350.0,598.6226,598.6814,598.0054,598.2503,2350.0
2024-10-18 13:20:00,610.7,611.05,610.59,610.59,1001.0,598.3287,598.6716,598.2209,598.2209,1001.0
2024-10-18 13:25:00,610.95,610.95,610.39,610.63,4064.0,598.5736,598.5736,598.025,598.2601,4064.0
2024-10-18 13:30:00,610.63,611.25,610.39,610.96,1660.0,598.2601,598.8675,598.025,598.5834,1660.0
2024-10-18 13:35:00,610.93,611.2,610.84,611.0,1514.0,598.554,598.8185,598.4658,598.6226,1514.0
2024-10-18 13:40:00,610.89,610.9,610.88,610.88,1000.0,598.5148,598.5246,598.505,598.505,1000.0
2024-10-18 13:45:00,610.88,610.89,610.26,610.3,2312.0,598.505,598.5148,597.8976,597.9368,2312.0
2024-10-18 13:50:00,610.73,610.73,610.73,610.73,496.0,598.3581,598.3581,598.3581,598.3581,496.0
2024-10-18 13:55:00,610.3,610.49,610.3,610.43,600.0,597.9368,598.1229,597.9368,598.0641,600.0
2024-10-18 14:00:00,610.52,610.74,610.48,610.56,2000.0,598.1523,598.3679,598.1131,598.1915,2000.0
2024-10-18 14:05:00,610.56,611.03,610.4,611.03,3540.0,598.1915,598.652,598.0348,598.652,3540.0
2024-10-18 14:10:00,610.88,611.29,610.55,610.55,13553.0,598.505,598.9067,598.1817,598.1817,13553.0
2024-10-18 14:15:00,610.83,611.79,610.82,611.73,2980.0,598.456,599.3966,598.4462,599.3378,2980.0
2024-10-18 14:20:00,611.92,612.45,611.87,612.45,1651.0,599.524,600.0432,599.475,600.0432,1651.0
2024-10-18 14:25:00,612.59,613.22,612.58,612.62,2023.0,600.1804,600.7976,600.1706,600.2098,2023.0
2024-10-18 14:30:00,612.75,612.97,612.5,612.5,2294.0,600.3372,600.5527,600.0922,600.0922,2294.0
2024-10-18 14:35:00,612.5,612.89,612.43,612.43,1429.0,600.0922,600.4743,600.0236,600.0236,1429.0
2024-10-18 14:40:00,612.6,612.89,612.6,612.89,600.0,600.1902,600.4743,600.1902,600.4743,600.0
2024-10-18 14:45:00,612.83,612.83,612.41,612.75,1017.0,600.4155,600.4155,600.004,600.3372,1017.0
2024-10-18 14:50:00,612.79,612.9,612.19,612.19,1400.0,600.3763,600.4841,599.7885,599.7885,1400.0
2024-10-18 14:55:00,612.37,612.37,612.0,612.0,3464.0,599.9648,599.9648,599.6023,599.6023,3464.0
2024-10-18 15:00:00,612.0,612.0,611.68,611.78,1501.0,599.6023,599.6023,599.2888,599.3868,1501.0
2024-10-18 15:05:00,611.31,611.41,610.8,611.4,608.0,598.9263,599.0243,598.4267,599.0145,608.0
2024-10-18 15:10:00,611.18,612.0,611.18,611.79,4293.0,598.799,599.6023,598.799,599.3966,4293.0
2024-10-18 15:15:00,611.57,612.41,611.57,612.4,1749.0,599.1811,600.004,599.1811,599.9942,1749.0
2024-10-18 15:20:00,612.06,612.31,611.6,611.88,5021.0,599.6611,599.9061,599.2104,599.4848,5021.0
2024-10-18 15:25:00,611.78,611.78,611.44,611.45,822.0,599.3868,599.3868,599.0537,599.0635,822.0
2024-10-18 15:30:00,611.55,611.89,611.43,611.8,4542.0,599.1615,599.4946,599.0439,599.4064,4542.0
2024-10-18 15:35:00,611.66,612.43,611.66,612.43,2318.0,599.2692,600.0236,599.2692,600.0236,2318.0
2024-10-18 15:40:00,612.45,612.45,612.0,612.15,1499.0,600.0432,600.0432,599.6023,599.7493,1499.0
2024-10-18 15:45:00,612.11,612.42,611.77,611.77,10489.0,599.7101,600.0138,599.377,599.377,10489.0
2024-10-18 15:50:00,611.82,613.37,611.82,613.28,7281.0,599.426,600.9446,599.426,600.8564,7281.0
2024-10-18 15:55:00,612.88,612.88,611.5,611.84,35763.0,600.4645,600.4645,599.1125,599.4456,35763.0
2024-10-21 09:30:00,615.64,618.95,612.65,617.54,24650.0,603.1686,606.4116,600.2392,605.0301,24650.0
2024-10-21 09:35:00,617.0,618.22,615.65,616.5,12749.0,604.5011,605.6963,603.1784,604.0112,12749.0
2024-10-21 09:40:00,616.5,616.5,614.46,615.73,5370.0,604.0112,604.0112,602.0125,603.2568,5370.0
2024-10-21 09:45:00,615.08,615.44,614.79,615.33,3487.0,602.62,602.9727,602.3358,602.8649,3487.0
2024-10-21 09:50:00,615.1,615.1,613.64,613.8,8811.0,602.6395,602.6395,601.2091,601.3659,8811.0
2024-10-21 09:55:00,613.81,614.32,613.6,614.23,3758.0,601.3757,601.8753,601.1699,601.7872,3758.0
2024-10-21 10:00:00,614.21,614.82,614.01,614.3,2483.0,601.7676,602.3652,601.5716,601.8558,2483.0
2024-10-21 10:05:00,614.6,615.32,614.48,614.86,1881.0,602.1497,602.8551,602.0321,602.4044,1881.0
2024-10-21 10:10:00,614.8,615.72,614.5,615.72,3769.0,602.3456,603.247,602.0517,603.247,3769.0
2024-10-21 10:15:00,614.84,615.1,614.41,614.55,2744.0,602.3848,602.6395,601.9635,602.1007,2744.0
2024-10-21 10:20:00,614.55,614.96,614.28,614.53,5414.0,602.1007,602.5024,601.8362,602.0811,5414.0
2024-10-21 10:25:00,614.59,614.81,614.12,614.73,2661.0,602.1399,602.3554,601.6794,602.277,2661.0
2024-10-21 10:30:00,614.38,614.39,613.92,614.16,4495.0,601.9341,601.9439,601.4834,601.7186,4495.0
2024-10-21 10:35:00,613.87,614.6,613.58,614.6,3018.0,601.4345,602.1497,601.1503,602.1497,3018.0
2024-10-21 10:40:00,614.7,615.36,614.32,614.65,6644.0,602.2476,602.8943,601.8753,602.1987,6644.0
2024-10-21 10:45:00,614.73,615.23,614.23,614.34,3921.0,602.277,602.7669,601.7872,601.8949,3921.0
2024-10-21 10:50:00,613.81,614.7,613.8,614.42,1930.0,601.3757,602.2476,601.3659,601.9733,1930.0
2024-10-21 10:55:00,613.77,613.88,613.29,613.65,2627.0,601.3365,601.4443,600.8662,601.2189,2627.0
2024-10-21 11:00:00,613.54,613.54,613.1,613.32,2140.0,601.1111,601.1111,600.6801,600.8956,2140.0
2024-10-21 11:05:00,613.0,613.03,612.28,612.47,3474.0,600.5821,600.6115,599.8767,600.0628,3474.0
2024-10-21 11:10:00,612.46,612.87,612.45,612.64,2934.0,600.053,600.4547,600.0432,600.2294,2934.0
2024-10-21 11:15:00,612.64,612.85,612.45,612.71,5383.0,600.2294,600.4351,600.0432,600.298,5383.0
2024-10-21 11:20:00,612.63,612.66,611.94,611.95,4629.0,600.2196,600.249,599.5436,599.5534,4629.0
2024-10-21 11:25:00,612.07,612.22,611.98,612.02,2027.0,599.6709,599.8179,599.5827,599.6219,2027.0
2024-10-21 11:30:00,611.92,611.95,611.47,611.52,2485.0,599.524,599.5534,599.0831,599.1321,2485.0
2024-10-21 11:35:00,611.36,611.56,611.36,611.4,650.0,598.9753,599.1713,598.9753,599.0145,650.0
2024-10-21 11:40:00,611.51,611.86,611.51,611.83,1925.0,599.1223,599.4652,599.1223,599.4358,1925.0
2024-10-21 11:45:00,612.59,613.01,612.58,612.93,2762.0,600.1804,600.5919,600.1706,600.5135,2762.0
2024-10-21 11:50:00,612.67,613.14,612.6,612.76,1840.0,600.2588,600.7192,600.1902,600.3469,1840.0
2024-10-21 11:55:00,612.94,612.97,612.43,612.81,1500.0,600.5233,600.5527,600.0236,600.3959,1500.0
2024-10-21 12:00:00,612.58,612.9,612.44,612.44,1403.0,600.1706,600.4841,600.0334,600.0334,1403.0
2024-10-21 12:05:00,612.57,613.77,612.56,613.76,2693.0,600.1608,601.3365,600.151,601.3267,2693.0
2024-10-21 12:10:00,613.54,613.96,613.12,613.5,5570.0,601.1111,601.5226,600.6997,601.072,5570.0
2024-10-21 12:15:00,613.5,613.73,613.35,613.63,1900.0,601.072,601.2973,600.925,601.1993,1900.0
2024-10-21 12:20:00,613.66,614.35,613.6,614.35,2225.0,601.2287,601.9047,601.1699,601.9047,2225.0
2024-10-21 12:25:00,614.34,614.34,613.87,613.87,2642.0,601.8949,601.8949,601.4345,601.4345,2642.0
2024-10-21 12:30:00,614.08,614.08,613.9,614.05,725.0,601.6402,601.6402,601.4639,601.6108,725.0
2024-10-21 12:35:00,614.07,614.2,613.74,613.93,2200.0,601.6304,601.7578,601.3071,601.4932,2200.0
2024-10-21 12:40:00,614.08,614.23,613.94,614.06,714.0,601.6402,601.7872,601.503,601.6206,714.0
2024-10-21 12:45:00,614.0,614.27,614.0,614.27,1423.0,601.5618,601.8264,601.5618,601.8264,1423.0
2024-10-21 12:50:00,614.26,614.45,614.26,614.45,616.0,601.8166,602.0027,601.8166,602.0027,616.0
2024-10-21 12:55:00,614.48,614.64,614.33,614.48,2557.0,602.0321,602.1889,601.8851,602.0321,2557.0
2024-10-21 13:00:00,614.64,614.64,613.91,614.07,3996.0,602.1889,602.1889,601.4737,601.6304,3996.0
2024-10-21 13:05:00,614.25,614.25,614.12,614.14,800.0,601.8068,601.8068,601.6794,601.699,800.0
2024-10-21 13:10:00,614.03,614.22,613.76,614.05,7568.0,601.5912,601.7774,601.3267,601.6108,7568.0
2024-10-21 13:15:00,614.21,614.33,613.78,614.33,4809.0,601.7676,601.8851,601.3463,601.8851,4809.0
2024-10-21 13:20:00,614.27,614.93,614.26,614.93,901.0,601.8264,602.473,601.8166,602.473,901.0
2024-10-21 13:25:00,614.84,615.01,614.75,614.75,2108.0,602.3848,602.5514,602.2966,602.2966,2108.0
2024-10-21 13:30:00,614.74,614.81,614.27,614.27,2287.0,602.2868,602.3554,601.8264,601.8264,2287.0
2024-10-21 13:35:00,614.44,614.51,613.88,614.03,3521.0,601.9929,602.0615,601.4443,601.5912,3521.0
2024-10-21 13:40:00,614.14,614.43,614.13,614.43,1500.0,601.699,601.9831,601.6892,601.9831,1500.0
2024-10-21 13:45:00,614.28,614.3,613.86,613.99,2513.0,601.8362,601.8558,601.4247,601.552,2513.0
2024-10-21 13:50:00,613.86,613.98,613.76,613.96,1100.0,601.4247,601.5422,601.3267,601.5226,1100.0
2024-10-21 13:55:00,614.11,614.11,613.57,613.62,807.0,601.6696,601.6696,601.1405,601.1895,807.0
2024-10-21 14:00:00,613.8,614.09,613.5,613.68,2434.0,601.3659,601.65,601.072,601.2483,2434.0
2024-10-21 14:05:00,613.57,614.4,613.55,614.12,7505.0,601.1405,601.9537,601.1209,601.6794,7505.0
2024-10-21 14:10:00,614.26,614.26,613.5,613.68,5466.0,601.8166,601.8166,601.072,601.2483,5466.0
2024-10-21 14:15:00,613.5,614.12,613.44,613.58,4453.0,601.072,601.6794,601.0132,601.1503,4453.0
2024-10-21 14:20:00,613.64,614.17,613.64,613.75,4960.0,601.2091,601.7284,601.2091,601.3169,4960.0
2024-10-21 14:25:00,613.77,613.97,613.56,613.78,1402.0,601.3365,601.5324,601.1307,601.3463,1402.0
2024-10-21 14:30:00,613.74,613.99,613.35,613.36,4597.0,601.3071,601.552,600.925,600.9348,4597.0
2024-10-21 14:35:00,613.4,613.59,613.23,613.53,3226.0,600.974,601.1601,600.8074,601.1013,3226.0
2024-10-21 14:40:00,613.51,613.83,613.42,613.58,7015.0,601.0818,601.3953,600.9936,601.1503,7015.0
2024-10-21 14:45:00,613.49,613.49,612.76,612.9,13881.0,601.0622,601.0622,600.3469,600.4841,13881.0
2024-10-21 14:50:00,612.95,613.39,612.73,613.38,9114.0,600.5331,600.9642,600.3176,600.9544,9114.0
2024-10-21 14:55:00,613.38,613.66,612.82,613.51,17431.0,600.9544,601.2287,600.4057,601.0818,17431.0
2024-10-21 15:00:00,613.34,613.39,612.72,612.76,9752.0,600.9152,600.9642,600.3078,600.3469,9752.0
2024-10-21 15:05:00,612.5,613.01,612.49,612.87,3970.0,600.0922,600.5919,600.0824,600.4547,3970.0
2024-10-21 15:10:00,612.86,612.9,612.52,612.52,5349.0,600.4449,600.4841,600.1118,600.1118,5349.0
2024-10-21 15:15:00,612.7,613.3,612.55,613.3,7413.0,600.2882,600.876,600.1412,600.876,7413.0
2024-10-21 15:20:00,613.36,613.64,613.24,613.29,9851.0,600.9348,601.2091,600.8172,600.8662,9851.0
2024-10-21 15:25:00,613.3,613.65,613.3,613.44,7572.0,600.876,601.2189,600.876,601.0132,7572.0
2024-10-21 15:30:00,613.5,613.63,613.35,613.63,5115.0,601.072,601.1993,600.925,601.1993,5115.0
2024-10-21 15:35:00,613.62,614.02,613.45,614.02,5855.0,601.1895,601.5814,601.023,601.5814,5855.0
2024-10-21 15:40:00,613.89,614.11,613.75,613.75,10206.0,601.4541,601.6696,601.3169,601.3169,10206.0
2024-10-21 15:45:00,613.75,614.95,613.71,614.35,11164.0,601.3169,602.4926,601.2777,601.9047,11164.0
2024-10-21 15:50:00,614.58,614.73,614.08,614.17,13771.0,602.1301,602.277,601.6402,601.7284,13771.0
2024-10-21 15:55:00,614.18,615.16,613.9,615.09,51334.0,601.7382,602.6983,601.4639,602.6297,51334.0
2024-10-22 09:30:00,607.0,608.34,590.05,593.62,69474.0,594.7036,596.0165,578.097,581.5947,69474.0
2024-10-22 09:35:00,593.62,596.71,588.61,594.76,48551.0,581.5947,584.6221,576.6862,582.7116,48551.0
2024-10-22 09:40:00,594.76,595.77,586.0,586.48,33002.0,582.7116,583.7011,574.129,574.5993,33002.0
2024-10-22 09:45:00,586.14,590.99,586.14,590.47,28852.0,574.2662,579.018,574.2662,578.5085,28852.0
2024-10-22 09:50:00,590.38,590.67,584.0,585.9,32980.0,578.4203,578.7044,572.1696,574.0311,32980.0
2024-10-22 09:55:00,586.03,586.97,584.35,585.43,11512.0,574.1584,575.0794,572.5125,573.5706,11512.0
2024-10-22 10:00:00,586.43,586.72,584.94,586.27,12533.0,574.5503,574.8345,573.0905,574.3936,12533.0
2024-10-22 10:05:00,586.27,588.62,585.48,587.17,15203.0,574.3936,576.696,573.6196,575.2753,15203.0
2024-10-22 10:10:00,587.06,587.3,582.11,583.25,22810.0,575.1676,575.4027,570.3178,571.4347,22810.0
2024-10-22 10:15:00,582.76,584.59,582.43,584.0,15209.0,570.9547,572.7476,570.6314,572.1696,15209.0
2024-10-22 10:20:00,583.83,584.45,582.52,583.56,13087.0,572.003,572.6104,570.7195,571.7385,13087.0
2024-10-22 10:25:00,583.56,584.28,582.0,582.82,15006.0,571.7385,572.4439,570.2101,571.0135,15006.0
2024-10-22 10:30:00,582.16,583.22,580.81,581.2,13294.0,570.3668,571.4054,569.0442,569.4263,13294.0
2024-10-22 10:35:00,580.8,584.34,580.57,582.06,18168.0,569.0344,572.5027,568.809,570.2689,18168.0
2024-10-22 10:40:00,581.2,582.66,580.64,581.0,10132.0,569.4263,570.8567,568.8776,569.2303,10132.0
2024-10-22 10:45:00,581.41,581.45,579.5,580.33,26912.0,569.632,569.6712,567.7607,568.5739,26912.0
2024-10-22 10:50:00,580.85,582.08,580.21,582.08,10405.0,569.0834,570.2885,568.4563,570.2885,10405.0
2024-10-22 10:55:00,582.18,582.31,580.42,581.21,15386.0,570.3864,570.5138,568.6621,569.4361,15386.0
2024-10-22 11:00:00,581.15,583.67,581.15,582.89,14046.0,569.3773,571.8462,569.3773,571.082,14046.0
2024-10-22 11:05:00,582.5,584.12,582.06,583.36,14831.0,570.6999,572.2871,570.2689,571.5425,14831.0
2024-10-22 11:10:00,583.8,584.39,582.5,582.51,5685.0,571.9736,572.5517,570.6999,570.7097,5685.0
2024-10-22 11:15:00,582.51,585.0,582.0,584.97,9309.0,570.7097,573.1493,570.2101,573.1199,9309.0
2024-10-22 11:20:00,584.4,585.22,582.5,582.76,20786.0,572.5615,573.3648,570.6999,570.9547,20786.0
2024-10-22 11:25:00,582.5,584.67,582.5,584.24,4750.0,570.6999,572.826,570.6999,572.4047,4750.0
2024-10-22 11:30:00,584.24,584.67,583.15,583.8,5386.0,572.4047,572.826,571.3368,571.9736,5386.0
2024-10-22 11:35:00,583.52,583.74,582.5,583.22,5123.0,571.6993,571.9148,570.6999,571.4054,5123.0
2024-10-22 11:40:00,583.2,583.2,581.0,581.47,11558.0,571.3858,571.3858,569.2303,569.6908,11558.0
2024-10-22 11:45:00,581.72,581.8,578.29,579.56,12448.0,569.9357,570.0141,566.5752,567.8195,12448.0
2024-10-22 11:50:00,579.9,581.84,579.41,581.5,9065.0,568.1526,570.0533,567.6725,569.7202,9065.0
2024-10-22 11:55:00,581.63,582.79,581.62,582.31,10380.0,569.8476,570.9841,569.8378,570.5138,10380.0
2024-10-22 12:00:00,582.11,583.74,581.54,583.46,10846.0,570.3178,571.9148,569.7594,571.6405,10846.0
2024-10-22 12:05:00,583.42,583.65,581.48,581.95,11067.0,571.6013,571.8266,569.7006,570.1611,11067.0
2024-10-22 12:10:00,581.76,581.78,581.0,581.5,4466.0,569.9749,569.9945,569.2303,569.7202,4466.0
2024-10-22 12:15:00,581.21,581.5,580.47,581.04,5075.0,569.4361,569.7202,568.7111,569.2695,5075.0
2024-10-22 12:20:00,581.05,581.47,580.55,580.55,5349.0,569.2793,569.6908,568.7894,568.7894,5349.0
2024-10-22 12:25:00,580.5,581.16,580.35,581.13,5840.0,568.7405,569.3871,568.5935,569.3577,5840.0
2024-10-22 12:30:00,580.9,581.6,580.6,581.41,7319.0,569.1324,569.8182,568.8384,569.632,7319.0
2024-10-22 12:35:00,581.39,581.49,579.27,579.8,8084.0,569.6124,569.7104,567.5354,568.0546,8084.0
2024-10-22 12:40:00,579.32,580.0,579.28,579.68,11747.0,567.5844,568.2506,567.5452,567.9371,11747.0
2024-10-22 12:45:00,579.68,579.68,578.96,579.32,6494.0,567.9371,567.9371,567.2317,567.5844,6494.0
2024-10-22 12:50:00,579.09,579.12,577.65,578.11,10862.0,567.359,567.3884,565.9482,566.3989,10862.0
2024-10-22 12:55:00,577.62,578.2,577.0,578.1,10284.0,565.9188,566.4871,565.3114,566.3891,10284.0
2024-10-22 13:00:00,577.76,578.14,576.53,577.23,11081.0,566.056,566.4283,564.8509,565.5367,11081.0
2024-10-22 13:05:00,577.08,577.57,576.59,577.0,7570.0,565.3897,565.8698,564.9097,565.3114,7570.0
2024-10-22 13:10:00,577.16,579.47,576.99,578.68,13534.0,565.4681,567.7313,565.3016,566.9573,13534.0
2024-10-22 13:15:00,579.14,579.33,577.74,578.1,6629.0,567.408,567.5942,566.0364,566.3891,6629.0
2024-10-22 13:20:00,578.11,578.78,577.96,578.13,11152.0,566.3989,567.0553,566.2519,566.4185,11152.0
2024-10-22 13:25:00,578.13,578.48,577.69,577.69,4571.0,566.4185,566.7614,565.9874,565.9874,4571.0
2024-10-22 13:30:00,577.98,578.18,577.0,577.05,3245.0,566.2715,566.4675,565.3114,565.3603,3245.0
2024-10-22 13:35:00,577.39,577.71,576.86,576.87,3061.0,565.6935,566.007,565.1742,565.184,3061.0
2024-10-22 13:40:00,576.75,577.12,576.24,576.4,10982.0,565.0664,565.4289,564.5668,564.7235,10982.0
2024-10-22 13:45:00,576.98,577.3,576.7,576.75,4621.0,565.2918,565.6053,565.0174,565.0664,4621.0
2024-10-22 13:50:00,576.51,576.9,575.98,576.52,9648.0,564.8313,565.2134,564.312,564.8411,9648.0
2024-10-22 13:55:00,576.29,576.9,576.02,576.59,4949.0,564.6157,565.2134,564.3512,564.9097,4949.0
2024-10-22 14:00:00,576.75,577.43,576.0,576.0,9575.0,565.0664,565.7326,564.3316,564.3316,9575.0
2024-10-22 14:05:00,576.07,576.27,575.5,575.59,6339.0,564.4002,564.5961,563.8417,563.9299,6339.0
2024-10-22 14:10:00,575.8,576.52,575.63,576.13,5088.0,564.1357,564.8411,563.9691,564.459,5088.0
2024-10-22 14:15:00,576.1,576.58,576.03,576.3,4750.0,564.4296,564.8999,564.361,564.6255,4750.0
2024-10-22 14:20:00,576.12,576.35,574.0,574.93,13081.0,564.4492,564.6745,562.3721,563.2833,13081.0
2024-10-22 14:25:00,574.91,574.99,574.08,574.45,7345.0,563.2637,563.3421,562.4505,562.813,7345.0
2024-10-22 14:30:00,574.9,575.93,574.47,575.52,6925.0,563.2539,564.263,562.8326,563.8613,6925.0
2024-10-22 14:35:00,575.7,575.94,575.34,575.8,4356.0,564.0377,564.2728,563.685,564.1357,4356.0
2024-10-22 14:40:00,575.8,575.92,575.5,575.61,3201.0,564.1357,564.2532,563.8417,563.9495,3201.0
2024-10-22 14:45:00,575.62,575.64,575.27,575.42,3864.0,563.9593,563.9789,563.6164,563.7634,3864.0
2024-10-22 14:50:00,575.42,575.63,575.19,575.26,2948.0,563.7634,563.9691,563.538,563.6066,2948.0
2024-10-22 14:55:00,575.28,576.0,575.22,575.77,12760.0,563.6262,564.3316,563.5674,564.1063,12760.0
2024-10-22 15:00:00,575.76,576.29,575.29,575.63,9471.0,564.0965,564.6157,563.636,563.9691,9471.0
2024-10-22 15:05:00,575.63,576.15,575.48,576.15,10836.0,563.9691,564.4786,563.8222,564.4786,10836.0
2024-10-22 15:10:00,576.02,576.33,575.6,575.86,6511.0,564.3512,564.6549,563.9397,564.1945,6511.0
2024-10-22 15:15:00,575.9,576.56,575.57,576.56,14381.0,564.2336,564.8803,563.9103,564.8803,14381.0
2024-10-22 15:20:00,576.67,577.4,576.66,577.2,9218.0,564.988,565.7033,564.9782,565.5073,9218.0
2024-10-22 15:25:00,577.02,577.11,576.26,577.0,11613.0,565.331,565.4191,564.5864,565.3114,11613.0
2024-10-22 15:30:00,576.95,577.55,576.87,577.26,12669.0,565.2624,565.8502,565.184,565.5661,12669.0
2024-10-22 15:35:00,577.24,578.02,576.78,577.0,14159.0,565.5465,566.3107,565.0958,565.3114,14159.0
2024-10-22 15:40:00,577.04,577.66,577.0,577.36,11049.0,565.3505,565.958,565.3114,565.6641,11049.0
2024-10-22 15:45:00,577.25,578.67,577.18,578.0,14554.0,565.5563,566.9475,565.4877,566.2911,14554.0
2024-10-22 15:50:00,578.01,578.66,577.78,577.93,29798.0,566.3009,566.9377,566.0756,566.2225,29798.0
2024-10-22 15:55:00,578.02,578.15,576.53,576.71,52625.0,566.3107,566.4381,564.8509,565.0272,52625.0
2024-10-23 09:30:00,577.02,582.0,577.02,580.72,35880.0,565.331,570.2101,565.331,568.956,35880.0
2024-10-23 09:35:00,580.45,580.98,578.0,579.55,17762.0,568.6915,569.2107,566.2911,567.8097,17762.0
2024-10-23 09:40:00,578.5,581.0,577.95,580.53,7218.0,566.781,569.2303,566.2421,568.7699,7218.0
2024-10-23 09:45:00,580.52,581.05,579.5,580.2,8616.0,568.7601,569.2793,567.7607,568.4465,8616.0
2024-10-23 09:50:00,580.19,581.74,579.8,580.0,12711.0,568.4367,569.9553,568.0546,568.2506,12711.0
2024-10-23 09:55:00,580.14,580.63,579.2,579.57,5587.0,568.3878,568.8678,567.4668,567.8293,5587.0
2024-10-23 10:00:00,578.83,581.5,578.78,581.5,13473.0,567.1043,569.7202,567.0553,569.7202,13473.0
2024-10-23 10:05:00,581.49,582.18,580.71,580.71,6051.0,569.7104,570.3864,568.9462,568.9462,6051.0
2024-10-23 10:10:00,580.05,580.98,579.82,580.1,2939.0,568.2996,569.2107,568.0742,568.3486,2939.0
2024-10-23 10:15:00,580.32,580.66,578.8,578.95,2060.0,568.5641,568.8972,567.0749,567.2219,2060.0
2024-10-23 10:20:00,579.28,579.28,577.78,578.22,3092.0,567.5452,567.5452,566.0756,566.5066,3092.0
2024-10-23 10:25:00,578.23,578.29,577.06,577.34,2924.0,566.5164,566.5752,565.3701,565.6445,2924.0
2024-10-23 10:30:00,577.02,577.14,575.86,575.86,5366.0,565.331,565.4485,564.1945,564.1945,5366.0
2024-10-23 10:35:00,576.33,576.36,574.69,576.14,7371.0,564.6549,564.6843,563.0482,564.4688,7371.0
2024-10-23 10:40:00,575.5,575.86,574.85,574.85,1509.0,563.8417,564.1945,563.2049,563.2049,1509.0
2024-10-23 10:45:00,575.3,576.42,574.88,575.0,3231.0,563.6458,564.7431,563.2343,563.3519,3231.0
2024-10-23 10:50:00,575.0,575.0,574.26,574.87,5608.0,563.3519,563.3519,562.6269,563.2245,5608.0
2024-10-23 10:55:00,574.54,575.54,574.47,575.09,6826.0,562.9012,563.8809,562.8326,563.4401,6826.0
2024-10-23 11:00:00,574.8,575.0,574.55,574.79,2342.0,563.1559,563.3519,562.911,563.1461,2342.0
2024-10-23 11:05:00,574.95,575.18,573.51,574.0,9079.0,563.3029,563.5282,561.8921,562.3721,9079.0
2024-10-23 11:10:00,574.33,574.54,573.33,574.1,16402.0,562.6954,562.9012,561.7157,562.4701,16402.0
2024-10-23 11:15:00,574.1,575.62,574.1,575.33,6733.0,562.4701,563.9593,562.4701,563.6752,6733.0
2024-10-23 11:20:00,575.23,575.83,574.92,574.92,4972.0,563.5772,564.1651,563.2735,563.2735,4972.0
2024-10-23 11:25:00,575.35,575.8,574.97,575.75,6507.0,563.6948,564.1357,563.3225,564.0867,6507.0
2024-10-23 11:30:00,575.93,575.97,575.43,575.79,1129.0,564.263,564.3022,563.7732,564.1259,1129.0
2024-10-23 11:35:00,575.68,575.71,574.56,574.56,4485.0,564.0181,564.0475,562.9208,562.9208,4485.0
2024-10-23 11:40:00,574.37,574.44,573.15,573.58,13574.0,562.7346,562.8032,561.5394,561.9606,13574.0
2024-10-23 11:45:00,573.54,573.85,573.5,573.5,2799.0,561.9215,562.2252,561.8823,561.8823,2799.0
2024-10-23 11:50:00,573.85,573.85,571.6,573.69,15143.0,562.2252,562.2252,560.0208,562.0684,15143.0
2024-10-23 11:55:00,573.41,573.49,572.69,573.1,2142.0,561.7941,561.8725,561.0887,561.4904,2142.0
2024-10-23 12:00:00,573.0,573.86,573.0,573.75,1962.0,561.3924,562.235,561.3924,562.1272,1962.0
2024-10-23 12:05:00,573.76,574.12,573.2,573.59,3367.0,562.137,562.4897,561.5883,561.9704,3367.0
2024-10-23 12:10:00,573.83,573.83,573.0,573.0,1391.0,562.2056,562.2056,561.3924,561.3924,1391.0
2024-10-23 12:15:00,573.37,573.75,572.76,572.94,2618.0,561.7549,562.1272,561.1573,561.3336,2618.0
2024-10-23 12:20:00,573.35,573.9,573.35,573.73,3909.0,561.7353,562.2742,561.7353,562.1076,3909.0
2024-10-23 12:25:00,573.49,573.91,573.22,573.22,2333.0,561.8725,562.284,561.6079,561.6079,2333.0
2024-10-23 12:30:00,573.16,573.72,572.81,573.48,1951.0,561.5491,562.0978,561.2062,561.8627,1951.0
2024-10-23 12:35:00,573.8,574.38,573.61,573.63,4728.0,562.1762,562.7444,561.99,562.0096,4728.0
2024-10-23 12:40:00,573.61,573.66,573.42,573.42,1160.0,561.99,562.039,561.8039,561.8039,1160.0
2024-10-23 12:45:00,573.7,574.1,573.44,573.7,2655.0,562.0782,562.4701,561.8235,562.0782,2655.0
2024-10-23 12:50:00,574.07,574.36,573.67,574.18,3132.0,562.4407,562.7248,562.0488,562.5485,3132.0
2024-10-23 12:55:00,573.96,574.36,573.72,574.03,1921.0,562.3329,562.7248,562.0978,562.4015,1921.0
2024-10-23 13:00:00,573.99,574.38,573.58,574.23,3060.0,562.3623,562.7444,561.9606,562.5975,3060.0
2024-10-23 13:05:00,574.32,574.51,574.1,574.41,3201.0,562.6857,562.8718,562.4701,562.7738,3201.0
2024-10-23 13:10:00,574.67,574.67,573.42,573.85,14054.0,563.0286,563.0286,561.8039,562.2252,14054.0
2024-10-23 13:15:00,573.87,574.13,573.55,573.9,4007.0,562.2448,562.4995,561.9312,562.2742,4007.0
2024-10-23 13:20:00,574.01,574.3,573.97,574.07,2936.0,562.3819,562.6661,562.3427,562.4407,2936.0
2024-10-23 13:25:00,574.07,574.3,573.23,573.32,3078.0,562.4407,562.6661,561.6177,561.7059,3078.0
2024-10-23 13:30:00,573.5,573.72,573.27,573.57,3482.0,561.8823,562.0978,561.6569,561.9508,3482.0
2024-10-23 13:35:00,573.45,573.54,573.05,573.33,3657.0,561.8333,561.9215,561.4414,561.7157,3657.0
2024-10-23 13:40:00,573.52,573.81,573.43,573.43,2038.0,561.9019,562.186,561.8137,561.8137,2038.0
2024-10-23 13:45:00,573.59,574.28,573.41,574.0,2496.0,561.9704,562.6465,561.7941,562.3721,2496.0
2024-10-23 13:50:00,573.97,574.66,573.78,573.78,3224.0,562.3427,563.0188,562.1566,562.1566,3224.0
2024-10-23 13:55:00,573.55,573.94,573.33,573.53,3423.0,561.9312,562.3133,561.7157,561.9117,3423.0
2024-10-23 14:00:00,573.59,573.99,573.55,573.9,1059.0,561.9704,562.3623,561.9312,562.2742,1059.0
2024-10-23 14:05:00,573.9,574.4,573.53,574.28,1775.0,562.2742,562.764,561.9117,562.6465,1775.0
2024-10-23 14:10:00,573.76,574.0,573.45,573.73,4628.0,562.137,562.3721,561.8333,562.1076,4628.0
2024-10-23 14:15:00,573.43,573.47,572.8,572.95,1679.0,561.8137,561.8529,561.1964,561.3434,1679.0
2024-10-23 14:20:00,572.72,573.04,572.21,572.21,3455.0,561.1181,561.4316,560.6184,560.6184,3455.0
2024-10-23 14:25:00,572.34,572.67,571.77,571.77,2742.0,560.7458,561.0691,560.1873,560.1873,2742.0
2024-10-23 14:30:00,571.65,572.4,571.65,572.39,2973.0,560.0697,560.8045,560.0697,560.7947,2973.0
2024-10-23 14:35:00,572.39,572.51,571.95,572.34,2139.0,560.7947,560.9123,560.3637,560.7458,2139.0
2024-10-23 14:40:00,572.24,572.51,572.14,572.25,2281.0,560.6478,560.9123,560.5498,560.6576,2281.0
2024-10-23 14:45:00,572.07,572.22,572.02,572.21,403.0,560.4812,560.6282,560.4322,560.6184,403.0
2024-10-23 14:50:00,572.06,572.43,571.9,571.9,3140.0,560.4714,560.8339,560.3147,560.3147,3140.0
2024-10-23 14:55:00,571.95,572.7,571.95,572.37,4458.0,560.3637,561.0985,560.3637,560.7752,4458.0
2024-10-23 15:00:00,572.06,572.57,571.98,572.56,2818.0,560.4714,560.9711,560.3931,560.9613,2818.0
2024-10-23 15:05:00,572.56,573.24,572.27,572.6,5406.0,560.9613,561.6275,560.6772,561.0005,5406.0
2024-10-23 15:10:00,573.05,573.22,572.66,572.9,1455.0,561.4414,561.6079,561.0593,561.2944,1455.0
2024-10-23 15:15:00,572.72,572.72,572.21,572.3,3998.0,561.1181,561.1181,560.6184,560.7066,3998.0
2024-10-23 15:20:00,572.3,572.81,571.69,571.69,7890.0,560.7066,561.2062,560.1089,560.1089,7890.0
2024-10-23 15:25:00,571.56,572.0,571.38,571.96,6684.0,559.9816,560.4126,559.8052,560.3735,6684.0
2024-10-23 15:30:00,572.0,572.84,571.58,572.59,5416.0,560.4126,561.2356,560.0012,560.9907,5416.0
2024-10-23 15:35:00,572.74,572.95,572.1,572.28,4257.0,561.1377,561.3434,560.5106,560.687,4257.0
2024-10-23 15:40:00,572.33,572.44,572.0,572.3,5879.0,560.736,560.8437,560.4126,560.7066,5879.0
2024-10-23 15:45:00,572.3,572.97,572.29,572.75,11498.0,560.7066,561.363,560.6968,561.1475,11498.0
2024-10-23 15:50:00,572.81,573.07,572.32,572.47,19345.0,561.2062,561.461,560.7262,560.8731,19345.0
2024-10-23 15:55:00,572.76,572.76,571.0,571.1,48161.0,561.1573,561.1573,559.4329,559.5309,48161.0
2024-10-24 09:30:00,570.73,570.73,567.14,568.63,53662.0,559.1684,559.1684,555.6511,557.1109,53662.0
2024-10-24 09:35:00,568.63,570.45,568.4,568.89,8624.0,557.1109,558.894,556.8856,557.3656,8624.0
2024-10-24 09:40:00,568.5,568.96,567.85,568.63,7687.0,556.9835,557.4342,556.3467,557.1109,7687.0
2024-10-24 09:45:00,568.2,573.51,567.45,572.8,27844.0,556.6896,561.8921,555.9548,561.1964,27844.0
2024-10-24 09:50:00,572.72,573.37,572.38,572.91,5562.0,561.1181,561.7549,560.7849,561.3042,5562.0
2024-10-24 09:55:00,573.88,573.93,572.75,572.75,3201.0,562.2546,562.3036,561.1475,561.1475,3201.0
2024-10-24 10:00:00,572.11,573.19,572.1,573.09,3990.0,560.5204,561.5785,560.5106,561.4806,3990.0
2024-10-24 10:05:00,572.82,573.47,572.52,573.41,2814.0,561.216,561.8529,560.9221,561.7941,2814.0
2024-10-24 10:10:00,572.89,573.46,572.71,573.32,3882.0,561.2846,561.8431,561.1083,561.7059,3882.0
2024-10-24 10:15:00,573.32,573.48,572.84,572.85,2881.0,561.7059,561.8627,561.2356,561.2454,2881.0
2024-10-24 10:20:00,573.26,573.27,572.5,572.63,2544.0,561.6471,561.6569,560.9025,561.0299,2544.0
2024-10-24 10:25:00,572.49,573.54,572.49,573.13,3200.0,560.8927,561.9215,560.8927,561.5198,3200.0
2024-10-24 10:30:00,573.32,573.49,573.25,573.26,1500.0,561.7059,561.8725,561.6373,561.6471,1500.0
2024-10-24 10:35:00,573.0,573.27,572.27,572.56,2619.0,561.3924,561.6569,560.6772,560.9613,2619.0
2024-10-24 10:40:00,572.56,572.56,571.58,571.77,3673.0,560.9613,560.9613,560.0012,560.1873,3673.0
2024-10-24 10:45:00,571.55,571.76,571.0,571.76,2820.0,559.9718,560.1775,559.4329,560.1775,2820.0
2024-10-24 10:50:00,571.62,572.0,570.76,572.0,2170.0,560.0403,560.4126,559.1978,560.4126,2170.0
2024-10-24 10:55:00,572.42,572.56,572.16,572.18,1213.0,560.8241,560.9613,560.5694,560.589,1213.0
2024-10-24 11:00:00,572.4,572.64,571.12,571.12,2409.0,560.8045,561.0397,559.5505,559.5505,2409.0
2024-10-24 11:05:00,570.74,570.84,570.5,570.81,1200.0,559.1782,559.2761,558.943,559.2468,1200.0
2024-10-24 11:10:00,570.75,571.02,570.57,570.92,2621.0,559.188,559.4525,559.0116,559.3545,2621.0
2024-10-24 11:15:00,570.92,570.92,570.4,570.4,840.0,559.3545,559.3545,558.8451,558.8451,840.0
2024-10-24 11:20:00,570.64,571.0,570.5,570.97,2408.0,559.0802,559.4329,558.943,559.4035,2408.0
2024-10-24 11:25:00,570.96,570.96,570.19,570.35,2501.0,559.3937,559.3937,558.6393,558.7961,2501.0
2024-10-24 11:30:00,570.36,570.88,570.17,570.8,3555.0,558.8059,559.3153,558.6197,559.237,3555.0
2024-10-24 11:35:00,570.79,571.11,570.42,570.42,2743.0,559.2272,559.5407,558.8647,558.8647,2743.0
2024-10-24 11:40:00,570.33,570.34,570.1,570.25,1641.0,558.7765,558.7863,558.5511,558.6981,1641.0
2024-10-24 11:45:00,570.25,570.38,569.89,570.07,5003.0,558.6981,558.8255,558.3454,558.5217,5003.0
2024-10-24 11:50:00,570.07,570.07,569.79,569.79,409.0,558.5217,558.5217,558.2474,558.2474,409.0
2024-10-24 11:55:00,570.1,570.24,569.38,569.38,1622.0,558.5511,558.6883,557.8457,557.8457,1622.0
2024-10-24 12:00:00,569.28,569.75,569.03,569.03,2580.0,557.7477,558.2082,557.5028,557.5028,2580.0
2024-10-24 12:05:00,568.94,569.07,568.69,568.76,1300.0,557.4146,557.542,557.1697,557.2383,1300.0
2024-10-24 12:10:00,568.85,569.53,568.81,569.53,3281.0,557.3265,557.9927,557.2873,557.9927,3281.0
2024-10-24 12:15:00,569.18,569.37,568.79,569.08,1138.0,557.6498,557.8359,557.2677,557.5518,1138.0
2024-10-24 12:20:00,569.09,569.1,568.59,568.83,2042.0,557.5616,557.5714,557.0717,557.3069,2042.0
2024-10-24 12:25:00,568.53,569.18,568.53,569.18,1545.0,557.0129,557.6498,557.0129,557.6498,1545.0
2024-10-24 12:30:00,569.3,569.4,569.12,569.27,3808.0,557.7673,557.8653,557.591,557.738,3808.0
2024-10-24 12:35:00,569.37,569.53,568.87,568.91,1807.0,557.8359,557.9927,557.3461,557.3852,1807.0
2024-10-24 12:40:00,568.92,569.28,568.92,569.28,1245.0,557.395,557.7477,557.395,557.7477,1245.0
2024-10-24 12:45:00,569.19,569.67,569.19,569.67,2243.0,557.6596,558.1298,557.6596,558.1298,2243.0
2024-10-24 12:50:00,569.78,569.79,569.01,569.23,2637.0,558.2376,558.2474,557.4832,557.6988,2637.0
2024-10-24 12:55:00,569.24,569.36,569.23,569.23,900.0,557.7086,557.8261,557.6988,557.6988,900.0
2024-10-24 13:00:00,569.06,569.37,569.03,569.24,1650.0,557.5322,557.8359,557.5028,557.7086,1650.0
2024-10-24 13:05:00,569.24,569.41,569.13,569.3,2406.0,557.7086,557.8751,557.6008,557.7673,2406.0
2024-10-24 13:10:00,569.09,569.51,569.08,569.47,2591.0,557.5616,557.9731,557.5518,557.9339,2591.0
2024-10-24 13:15:00,569.09,569.46,569.09,569.46,1594.0,557.5616,557.9241,557.5616,557.9241,1594.0
2024-10-24 13:20:00,569.62,569.93,569.56,569.62,12037.0,558.0809,558.3846,558.0221,558.0809,12037.0
2024-10-24 13:25:00,569.66,569.72,569.62,569.62,1644.0,558.1201,558.1788,558.0809,558.0809,1644.0
2024-10-24 13:30:00,569.64,569.72,569.33,569.39,2182.0,558.1005,558.1788,557.7967,557.8555,2182.0
2024-10-24 13:35:00,569.4,569.79,569.29,569.29,1630.0,557.8653,558.2474,557.7575,557.7575,1630.0
2024-10-24 13:40:00,569.33,569.34,568.81,568.88,2690.0,557.7967,557.8065,557.2873,557.3559,2690.0
2024-10-24 13:45:00,568.77,568.78,568.27,568.27,2511.0,557.2481,557.2579,556.7582,556.7582,2511.0
2024-10-24 13:50:00,568.28,568.41,568.19,568.19,3925.0,556.768,556.8954,556.6798,556.6798,3925.0
2024-10-24 13:55:00,568.1,568.11,567.4,567.4,3379.0,556.5917,556.6014,555.9058,555.9058,3379.0
2024-10-24 14:00:00,567.25,567.64,567.24,567.62,6796.0,555.7589,556.141,555.7491,556.1214,6796.0
2024-10-24 14:05:00,567.75,567.75,567.28,567.43,2255.0,556.2487,556.2487,555.7883,555.9352,2255.0
2024-10-24 14:10:00,567.4,568.41,567.15,568.41,3230.0,555.9058,556.8954,555.6609,556.8954,3230.0
2024-10-24 14:15:00,568.57,568.86,568.14,568.14,1325.0,557.0521,557.3363,556.6308,556.6308,1325.0
2024-10-24 14:20:00,568.11,568.37,567.82,568.07,1320.0,556.6014,556.8562,556.3173,556.5623,1320.0
2024-10-24 14:25:00,567.98,568.03,566.89,566.89,7851.0,556.4741,556.5231,555.4062,555.4062,7851.0
2024-10-24 14:30:00,567.1,567.67,567.09,567.52,4394.0,555.6119,556.1704,555.6021,556.0234,4394.0
2024-10-24 14:35:00,567.29,567.67,566.89,566.89,2136.0,555.7981,556.1704,555.4062,555.4062,2136.0
2024-10-24 14:40:00,566.92,567.04,566.5,566.75,2685.0,555.4356,555.5531,555.0241,555.269,2685.0
2024-10-24 14:45:00,566.63,567.4,566.61,567.4,3089.0,555.1514,555.9058,555.1318,555.9058,3089.0
2024-10-24 14:50:00,567.26,567.49,566.78,567.16,2692.0,555.7687,555.994,555.2984,555.6707,2692.0
2024-10-24 14:55:00,567.01,567.01,566.2,566.34,3337.0,555.5237,555.5237,554.7301,554.8673,3337.0
2024-10-24 15:00:00,566.35,566.72,566.34,566.52,1751.0,554.8771,555.2396,554.8673,555.0437,1751.0
2024-10-24 15:05:00,566.4,566.41,566.03,566.03,1085.0,554.9261,554.9359,554.5636,554.5636,1085.0
2024-10-24 15:10:00,566.33,566.77,566.27,566.27,2720.0,554.8575,555.2886,554.7987,554.7987,2720.0
2024-10-24 15:15:00,566.31,566.97,566.28,566.97,4459.0,554.8379,555.4845,554.8085,555.4845,4459.0
2024-10-24 15:20:00,566.79,567.11,566.78,566.95,1685.0,555.3082,555.6217,555.2984,555.4649,1685.0
2024-10-24 15:25:00,567.03,567.15,566.65,566.8,2801.0,555.5433,555.6609,555.171,555.318,2801.0
2024-10-24 15:30:00,566.66,566.67,566.13,566.45,4636.0,555.1808,555.1906,554.6616,554.9751,4636.0
2024-10-24 15:35:00,566.45,566.56,566.44,566.48,2567.0,554.9751,555.0828,554.9653,555.0045,2567.0
2024-10-24 15:40:00,566.46,566.49,566.0,566.16,8681.0,554.9849,555.0143,554.5342,554.691,8681.0
2024-10-24 15:45:00,566.13,566.16,565.41,565.69,7968.0,554.6616,554.691,553.9561,554.2305,7968.0
2024-10-24 15:50:00,565.78,566.65,565.64,565.9,11739.0,554.3187,555.171,554.1815,554.4362,11739.0
2024-10-24 15:55:00,565.94,565.94,564.18,564.21,54375.0,554.4754,554.4754,552.7511,552.7805,54375.0
2024-10-25 09:30:00,566.7,569.98,566.7,569.07,23958.0,555.22,558.4336,555.22,557.542,23958.0
2024-10-25 09:35:00,568.94,569.69,567.47,567.48,6369.0,557.4146,558.1494,555.9744,555.9842,6369.0
2024-10-25 09:40:00,567.42,568.24,566.07,566.39,11344.0,555.9254,556.7288,554.6028,554.9163,11344.0
2024-10-25 09:45:00,566.39,566.39,564.83,564.95,7419.0,554.9163,554.9163,553.3879,553.5055,7419.0
2024-10-25 09:50:00,564.95,565.82,564.95,565.18,3603.0,553.5055,554.3578,553.5055,553.7308,3603.0
2024-10-25 09:55:00,564.8,566.36,564.41,566.18,9510.0,553.3585,554.8869,552.9764,554.7105,9510.0
2024-10-25 10:00:00,566.46,566.7,565.63,566.32,4361.0,554.9849,555.22,554.1717,554.8477,4361.0
2024-10-25 10:05:00,567.0,567.32,566.52,566.52,2793.0,555.5139,555.8275,555.0437,555.0437,2793.0
2024-10-25 10:10:00,566.44,567.15,566.12,566.67,4148.0,554.9653,555.6609,554.6518,555.1906,4148.0
2024-10-25 10:15:00,566.67,567.16,566.42,566.83,2337.0,555.1906,555.6707,554.9457,555.3474,2337.0
2024-10-25 10:20:00,566.77,566.79,566.34,566.76,1800.0,555.2886,555.3082,554.8673,555.2788,1800.0
2024-10-25 10:25:00,566.91,567.19,565.7,565.81,1400.0,555.4258,555.7001,554.2403,554.348,1400.0
2024-10-25 10:30:00,566.43,566.43,565.61,565.67,2063.0,554.9555,554.9555,554.1521,554.2109,2063.0
2024-10-25 10:35:00,565.61,565.61,564.3,564.3,2900.0,554.1521,554.1521,552.8686,552.8686,2900.0
2024-10-25 10:40:00,564.85,564.85,564.3,564.37,5953.0,553.4075,553.4075,552.8686,552.9372,5953.0
2024-10-25 10:45:00,564.5,565.31,564.28,565.0,7161.0,553.0646,553.8582,552.849,553.5545,7161.0
2024-10-25 10:50:00,565.0,565.26,564.64,565.14,2147.0,553.5545,553.8092,553.2017,553.6916,2147.0
2024-10-25 10:55:00,565.14,565.36,564.49,564.69,3707.0,553.6916,553.9072,553.0548,553.2507,3707.0
2024-10-25 11:00:00,565.02,565.02,563.8,563.8,3859.0,553.574,553.574,552.3788,552.3788,3859.0
2024-10-25 11:05:00,564.03,564.64,563.61,564.16,4669.0,552.6041,553.2017,552.1926,552.7315,4669.0
2024-10-25 11:10:00,564.19,564.8,564.19,564.6,5685.0,552.7609,553.3585,552.7609,553.1626,5685.0
2024-10-25 11:15:00,564.6,564.6,563.75,563.91,5014.0,553.1626,553.1626,552.3298,552.4865,5014.0
2024-10-25 11:20:00,563.91,563.91,563.3,563.42,8415.0,552.4865,552.4865,551.8889,552.0065,8415.0
2024-10-25 11:25:00,563.59,563.95,563.2,563.65,7025.0,552.173,552.5257,551.7909,552.2318,7025.0
2024-10-25 11:30:00,563.42,564.07,563.25,563.41,4139.0,552.0065,552.6433,551.8399,551.9967,4139.0
2024-10-25 11:35:00,563.37,563.37,561.9,562.31,6671.0,551.9575,551.9575,550.5172,550.9189,6671.0
2024-10-25 11:40:00,562.0,562.3,561.64,561.95,9107.0,550.6152,550.9091,550.2625,550.5662,9107.0
2024-10-25 11:45:00,561.95,562.63,561.94,562.33,6781.0,550.5662,551.2325,550.5564,550.9385,6781.0
2024-10-25 11:50:00,562.63,562.64,561.92,562.23,3652.0,551.2325,551.2423,550.5368,550.8406,3652.0
2024-10-25 11:55:00,562.07,562.8,562.06,562.8,3869.0,550.6838,551.399,550.674,551.399,3869.0
2024-10-25 12:00:00,562.8,562.8,561.52,561.56,2439.0,551.399,551.399,550.1449,550.1841,2439.0
2024-10-25 12:05:00,561.56,561.83,561.4,561.68,8148.0,550.1841,550.4487,550.0274,550.3017,8148.0
2024-10-25 12:10:00,561.52,562.28,561.5,561.95,3593.0,550.1449,550.8896,550.1254,550.5662,3593.0
2024-10-25 12:15:00,561.95,562.17,561.4,561.65,3268.0,550.5662,550.7818,550.0274,550.2723,3268.0
2024-10-25 12:20:00,561.63,561.91,561.25,561.87,4031.0,550.2527,550.527,549.8804,550.4879,4031.0
2024-10-25 12:25:00,561.72,562.53,561.61,562.07,15077.0,550.3409,551.1345,550.2331,550.6838,15077.0
2024-10-25 12:30:00,562.07,563.05,561.98,562.62,12297.0,550.6838,551.644,550.5956,551.2227,12297.0
2024-10-25 12:35:00,562.62,562.97,562.39,562.88,4640.0,551.2227,551.5656,550.9973,551.4774,4640.0
2024-10-25 12:40:00,563.19,563.46,562.76,562.76,3603.0,551.7811,552.0456,551.3598,551.3598,3603.0
2024-10-25 12:45:00,562.7,563.15,562.51,563.04,2175.0,551.301,551.7419,551.1149,551.6342,2175.0
2024-10-25 12:50:00,562.85,562.87,562.17,562.17,1741.0,551.448,551.4676,550.7818,550.7818,1741.0
2024-10-25 12:55:00,562.16,562.16,561.48,561.61,3491.0,550.772,550.772,550.1058,550.2331,3491.0
2024-10-25 13:00:00,561.87,562.07,561.61,561.62,4054.0,550.4879,550.6838,550.2331,550.2429,4054.0
2024-10-25 13:05:00,561.22,561.54,561.1,561.54,2240.0,549.851,550.1645,549.7335,550.1645,2240.0
2024-10-25 13:10:00,561.44,561.79,561.43,561.65,4608.0,550.0666,550.4095,550.0568,550.2723,4608.0
2024-10-25 13:15:00,561.55,562.15,561.41,562.0,5048.0,550.1743,550.7622,550.0372,550.6152,5048.0
2024-10-25 13:20:00,561.9,561.95,561.63,561.95,2820.0,550.5172,550.5662,550.2527,550.5662,2820.0
2024-10-25 13:25:00,561.94,563.19,561.94,562.73,3217.0,550.5564,551.7811,550.5564,551.3304,3217.0
2024-10-25 13:30:00,562.81,563.88,562.32,563.47,10509.0,551.4088,552.4571,550.9287,552.0554,10509.0
2024-10-25 13:35:00,563.42,563.42,563.05,563.31,3233.0,552.0065,552.0065,551.644,551.8987,3233.0
2024-10-25 13:40:00,563.31,563.31,562.45,562.63,3285.0,551.8987,551.8987,551.0561,551.2325,3285.0
2024-10-25 13:45:00,562.59,563.27,562.08,563.27,3940.0,551.1933,551.8595,550.6936,551.8595,3940.0
2024-10-25 13:50:00,563.15,563.72,563.11,563.25,2894.0,551.7419,552.3004,551.7027,551.8399,2894.0
2024-10-25 13:55:00,563.25,563.81,563.25,563.55,2543.0,551.8399,552.3886,551.8399,552.1338,2543.0
2024-10-25 14:00:00,563.58,564.18,563.29,563.83,4734.0,552.1632,552.7511,551.8791,552.4082,4734.0
2024-10-25 14:05:00,563.83,563.83,563.49,563.83,1531.0,552.4082,552.4082,552.075,552.4082,1531.0
2024-10-25 14:10:00,563.69,563.79,563.44,563.72,3385.0,552.271,552.369,552.0261,552.3004,3385.0
2024-10-25 14:15:00,563.56,563.77,563.15,563.72,3798.0,552.1436,552.3494,551.7419,552.3004,3798.0
2024-10-25 14:20:00,563.36,563.87,563.15,563.5,1937.0,551.9477,552.4473,551.7419,552.0848,1937.0
2024-10-25 14:25:00,563.5,563.71,563.35,563.56,3508.0,552.0848,552.2906,551.9379,552.1436,3508.0
2024-10-25 14:30:00,563.71,564.0,563.27,563.64,6210.0,552.2906,552.5747,551.8595,552.222,6210.0
2024-10-25 14:35:00,563.6,564.29,563.45,564.29,3816.0,552.1828,552.8588,552.0359,552.8588,3816.0
2024-10-25 14:40:00,564.3,564.66,564.14,564.61,4170.0,552.8686,553.2213,552.7119,553.1724,4170.0
2024-10-25 14:45:00,564.44,564.85,564.43,564.74,4039.0,553.0058,553.4075,552.996,553.2997,4039.0
2024-10-25 14:50:00,564.74,564.85,563.67,564.22,4929.0,553.2997,553.4075,552.2514,552.7903,4929.0
2024-10-25 14:55:00,564.0,564.0,563.44,563.74,7435.0,552.5747,552.5747,552.0261,552.32,7435.0
2024-10-25 15:00:00,563.74,564.32,563.7,564.32,6274.0,552.32,552.8882,552.2808,552.8882,6274.0
2024-10-25 15:05:00,564.61,564.64,563.65,563.65,3250.0,553.1724,553.2017,552.2318,552.2318,3250.0
2024-10-25 15:10:00,563.88,563.89,563.04,563.23,11258.0,552.4571,552.4669,551.6342,551.8203,11258.0
2024-10-25 15:15:00,563.22,563.48,563.02,563.47,5083.0,551.8105,552.0652,551.6146,552.0554,5083.0
2024-10-25 15:20:00,563.29,563.65,563.29,563.44,3016.0,551.8791,552.2318,551.8791,552.0261,3016.0
2024-10-25 15:25:00,563.37,563.58,563.31,563.53,3473.0,551.9575,552.1632,551.8987,552.1142,3473.0
2024-10-25 15:30:00,563.54,563.54,562.7,563.08,5476.0,552.124,552.124,551.301,551.6733,5476.0
2024-10-25 15:35:00,563.06,563.33,562.77,562.96,4213.0,551.6538,551.9183,551.3696,551.5558,4213.0
2024-10-25 15:40:00,562.61,562.95,562.49,562.7,8274.0,551.2129,551.546,551.0953,551.301,8274.0
2024-10-25 15:45:00,562.56,562.72,562.35,562.47,7604.0,551.1639,551.3206,550.9581,551.0757,7604.0
2024-10-25 15:50:00,562.47,562.58,561.51,562.15,11666.0,551.0757,551.1835,550.1352,550.7622,11666.0
2024-10-25 15:55:00,561.75,562.33,561.22,562.33,41662.0,550.3703,550.9385,549.851,550.9385,41662.0
2024-10-28 09:30:00,563.0,563.16,557.96,558.83,42000.0,551.595,551.7517,546.6571,547.5094,42000.0
2024-10-28 09:35:00,558.14,561.18,557.76,558.63,7512.0,546.8334,549.8118,546.4611,547.3135,7512.0
2024-10-28 09:40:00,557.81,560.21,557.81,559.29,11393.0,546.5101,548.8615,546.5101,547.9601,11393.0
2024-10-28 09:45:00,558.71,560.32,558.37,560.05,5975.0,547.3919,548.9693,547.0588,548.7047,5975.0
2024-10-28 09:50:00,560.46,561.16,559.65,559.65,7482.0,549.1064,549.7922,548.3128,548.3128,7482.0
2024-10-28 09:55:00,559.87,560.75,559.67,559.9,15864.0,548.5284,549.3905,548.3324,548.5578,15864.0
2024-10-28 10:00:00,560.3,560.69,557.94,558.09,3081.0,548.9497,549.3318,546.6375,546.7844,3081.0
2024-10-28 10:05:00,558.35,558.9,557.4,557.98,10493.0,547.0392,547.578,546.1084,546.6767,10493.0
2024-10-28 10:10:00,558.09,559.0,557.95,558.15,3425.0,546.7844,547.676,546.6473,546.8432,3425.0
2024-10-28 10:15:00,558.12,558.2,557.4,557.73,3572.0,546.8138,546.8922,546.1084,546.4317,3572.0
2024-10-28 10:20:00,557.96,558.57,557.71,558.56,3601.0,546.6571,547.2547,546.4121,547.2449,3601.0
2024-10-28 10:25:00,558.53,558.83,558.53,558.83,1153.0,547.2155,547.5094,547.2155,547.5094,1153.0
2024-10-28 10:30:00,558.83,558.83,557.09,557.09,15333.0,547.5094,547.5094,545.8047,545.8047,15333.0
2024-10-28 10:35:00,557.82,558.09,557.4,557.4,3381.0,546.5199,546.7844,546.1084,546.1084,3381.0
2024-10-28 10:40:00,557.37,557.37,556.03,556.68,9873.0,546.079,546.079,544.7662,545.403,9873.0
2024-10-28 10:45:00,556.54,556.76,556.0,556.69,13310.0,545.2658,545.4814,544.7368,545.4128,13310.0
2024-10-28 10:50:00,556.69,557.21,556.16,556.97,9419.0,545.4128,545.9223,544.8935,545.6871,9419.0
2024-10-28 10:55:00,556.95,557.37,556.48,556.5,5970.0,545.6675,546.079,545.207,545.2266,5970.0
2024-10-28 11:00:00,556.5,557.18,556.17,556.73,8949.0,545.2266,545.8929,544.9033,545.452,8949.0
2024-10-28 11:05:00,556.51,557.29,556.37,556.94,3813.0,545.2364,546.0006,545.0993,545.6577,3813.0
2024-10-28 11:10:00,557.19,557.83,557.19,557.44,5967.0,545.9027,546.5297,545.9027,546.1476,5967.0
2024-10-28 11:15:00,557.44,557.44,556.94,557.01,1685.0,546.1476,546.1476,545.6577,545.7263,1685.0
2024-10-28 11:20:00,557.53,557.53,557.03,557.36,3928.0,546.2358,546.2358,545.7459,546.0692,3928.0
2024-10-28 11:25:00,557.35,557.7,557.12,557.31,1901.0,546.0594,546.4023,545.8341,546.0202,1901.0
2024-10-28 11:30:00,557.32,557.36,556.43,557.0,12474.0,546.03,546.0692,545.1581,545.7165,12474.0
2024-10-28 11:35:00,556.99,556.99,556.24,556.33,2714.0,545.7067,545.7067,544.9719,545.0601,2714.0
2024-10-28 11:40:00,556.34,556.59,555.94,556.24,7721.0,545.0699,545.3148,544.678,544.9719,7721.0
2024-10-28 11:45:00,556.1,556.49,555.68,556.47,16014.0,544.8347,545.2168,544.4233,545.1972,16014.0
2024-10-28 11:50:00,556.28,557.17,556.28,557.17,5984.0,545.0111,545.8831,545.0111,545.8831,5984.0
2024-10-28 11:55:00,557.17,557.38,556.63,556.79,7667.0,545.8831,546.0888,545.354,545.5108,7667.0
2024-10-28 12:00:00,556.82,557.47,556.81,556.97,3552.0,545.5402,546.177,545.5304,545.6871,3552.0
2024-10-28 12:05:00,556.96,557.13,556.78,557.05,2225.0,545.6773,545.8439,545.501,545.7655,2225.0
2024-10-28 12:10:00,557.04,557.05,556.51,556.51,4054.0,545.7557,545.7655,545.2364,545.2364,4054.0
2024-10-28 12:15:00,556.51,557.09,556.28,556.36,6879.0,545.2364,545.8047,545.0111,545.0895,6879.0
2024-10-28 12:20:00,556.11,556.66,556.0,556.46,5651.0,544.8445,545.3834,544.7368,545.1875,5651.0
2024-10-28 12:25:00,556.74,556.81,556.23,556.28,4289.0,545.4618,545.5304,544.9621,545.0111,4289.0
2024-10-28 12:30:00,556.48,556.8,556.31,556.51,4297.0,545.207,545.5206,545.0405,545.2364,4297.0
2024-10-28 12:35:00,556.4,556.74,555.82,556.03,6197.0,545.1287,545.4618,544.5604,544.7662,6197.0
2024-10-28 12:40:00,556.0,557.04,556.0,557.04,8588.0,544.7368,545.7557,544.7368,545.7557,8588.0
2024-10-28 12:45:00,557.11,557.59,556.66,556.83,3605.0,545.8243,546.2946,545.3834,545.55,3605.0
2024-10-28 12:50:00,556.8,556.8,556.34,556.5,3207.0,545.5206,545.5206,545.0699,545.2266,3207.0
2024-10-28 12:55:00,556.64,556.94,556.41,556.76,5723.0,545.3638,545.6577,545.1385,545.4814,5723.0
2024-10-28 13:00:00,556.8,556.8,556.45,556.57,2208.0,545.5206,545.5206,545.1777,545.2952,2208.0
2024-10-28 13:05:00,556.56,557.16,556.56,557.08,5542.0,545.2854,545.8733,545.2854,545.7949,5542.0
2024-10-28 13:10:00,556.74,557.11,556.73,557.05,2395.0,545.4618,545.8243,545.452,545.7655,2395.0
2024-10-28 13:15:00,557.05,557.36,557.01,557.35,3123.0,545.7655,546.0692,545.7263,546.0594,3123.0
2024-10-28 13:20:00,557.4,558.0,557.39,557.66,6562.0,546.1084,546.6963,546.0986,546.3631,6562.0
2024-10-28 13:25:00,557.66,557.74,557.21,557.42,2979.0,546.3631,546.4415,545.9223,546.128,2979.0
2024-10-28 13:30:00,557.49,557.78,557.45,557.45,2493.0,546.1966,546.4807,546.1574,546.1574,2493.0
2024-10-28 13:35:00,557.75,558.22,557.71,558.02,5878.0,546.4513,546.9118,546.4121,546.7158,5878.0
2024-10-28 13:40:00,558.05,558.11,557.62,557.63,2988.0,546.7452,546.804,546.324,546.3337,2988.0
2024-10-28 13:45:00,557.63,558.05,557.63,557.75,2483.0,546.3337,546.7452,546.3337,546.4513,2483.0
2024-10-28 13:50:00,557.8,558.0,557.62,558.0,3867.0,546.5003,546.6963,546.324,546.6963,3867.0
2024-10-28 13:55:00,557.88,558.18,557.59,557.72,3045.0,546.5787,546.8726,546.2946,546.4219,3045.0
2024-10-28 14:00:00,557.74,557.82,557.27,557.28,2546.0,546.4415,546.5199,545.981,545.9908,2546.0
2024-10-28 14:05:00,557.43,557.61,557.12,557.12,1834.0,546.1378,546.3142,545.8341,545.8341,1834.0
2024-10-28 14:10:00,557.24,557.5,557.03,557.11,2610.0,545.9517,546.2064,545.7459,545.8243,2610.0
2024-10-28 14:15:00,557.02,557.3,556.93,557.14,8005.0,545.7361,546.0104,545.6479,545.8537,8005.0
2024-10-28 14:20:00,557.12,557.12,556.77,556.89,2742.0,545.8341,545.8341,545.4912,545.6087,2742.0
2024-10-28 14:25:00,556.92,557.08,556.92,557.0,1261.0,545.6381,545.7949,545.6381,545.7165,1261.0
2024-10-28 14:30:00,556.92,557.08,556.62,556.64,3934.0,545.6381,545.7949,545.3442,545.3638,3934.0
2024-10-28 14:35:00,556.9,557.17,556.61,556.62,2340.0,545.6185,545.8831,545.3344,545.3442,2340.0
2024-10-28 14:40:00,556.68,556.68,556.21,556.53,3666.0,545.403,545.403,544.9425,545.256,3666.0
2024-10-28 14:45:00,556.39,556.56,556.29,556.56,1300.0,545.1189,545.2854,545.0209,545.2854,1300.0
2024-10-28 14:50:00,556.77,558.29,556.28,558.29,18912.0,545.4912,546.9804,545.0111,546.9804,18912.0
2024-10-28 14:55:00,558.13,558.67,557.83,558.36,4160.0,546.8236,547.3527,546.5297,547.049,4160.0
2024-10-28 15:00:00,558.24,558.39,557.86,557.97,5452.0,546.9314,547.0784,546.5591,546.6669,5452.0
2024-10-28 15:05:00,558.26,558.41,557.85,558.09,3233.0,546.951,547.0979,546.5493,546.7844,3233.0
2024-10-28 15:10:00,557.88,558.1,556.71,557.7,6884.0,546.5787,546.7942,545.4324,546.4023,6884.0
2024-10-28 15:15:00,557.46,557.55,556.97,557.14,6829.0,546.1672,546.2554,545.6871,545.8537,6829.0
2024-10-28 15:20:00,557.14,557.14,556.84,556.91,7058.0,545.8537,545.8537,545.5598,545.6283,7058.0
2024-10-28 15:25:00,557.01,557.2,556.66,556.78,6598.0,545.7263,545.9125,545.3834,545.501,6598.0
2024-10-28 15:30:00,556.54,556.99,556.5,556.8,6782.0,545.2658,545.7067,545.2266,545.5206,6782.0
2024-10-28 15:35:00,556.61,557.08,556.52,556.72,11405.0,545.3344,545.7949,545.2462,545.4422,11405.0
2024-10-28 15:40:00,556.71,556.98,556.54,556.78,10050.0,545.4324,545.6969,545.2658,545.501,10050.0
2024-10-28 15:45:00,556.77,556.78,555.99,556.52,18431.0,545.4912,545.501,544.727,545.2462,18431.0
2024-10-28 15:50:00,556.35,556.35,555.41,555.65,22448.0,545.0797,545.0797,544.1587,544.3939,22448.0
2024-10-28 15:55:00,555.76,555.77,554.49,554.98,68469.0,544.5016,544.5114,543.2574,543.7374,68469.0
2024-10-29 09:30:00,552.8,553.4,552.36,552.84,2837.0,541.6016,542.1894,541.1705,541.6408,2837.0
2024-10-29 09:35:00,552.83,552.83,550.78,551.45,22744.0,541.631,541.631,539.6225,540.2789,22744.0
2024-10-29 09:40:00,552.05,552.1,550.12,551.04,6117.0,540.8668,540.9158,538.9759,539.8772,6117.0
2024-10-29 09:45:00,551.04,551.19,549.22,549.9,12319.0,539.8772,540.0242,538.0941,538.7603,12319.0
2024-10-29 09:50:00,549.7,551.47,549.25,551.47,7747.0,538.5644,540.2985,538.1235,540.2985,7747.0
2024-10-29 09:55:00,551.53,552.13,551.13,551.21,3037.0,540.3573,540.9452,539.9654,540.0438,3037.0
2024-10-29 10:00:00,551.0,551.86,550.48,551.27,3330.0,539.8381,540.6806,539.3286,540.1026,3330.0
2024-10-29 10:05:00,552.41,552.77,551.63,552.76,2550.0,541.2195,541.5722,540.4553,541.5624,2550.0
2024-10-29 10:10:00,552.43,552.51,551.66,551.7,3039.0,541.2391,541.3175,540.4847,540.5239,3039.0
2024-10-29 10:15:00,551.4,552.02,551.01,551.94,4009.0,540.23,540.8374,539.8479,540.759,4009.0
2024-10-29 10:20:00,551.94,552.35,551.5,552.33,1400.0,540.759,541.1607,540.3279,541.1411,1400.0
2024-10-29 10:25:00,551.92,552.4,551.42,551.42,7715.0,540.7394,541.2097,540.2495,540.2495,7715.0
2024-10-29 10:30:00,551.43,551.96,551.12,551.9,4828.0,540.2593,540.7786,539.9556,540.7198,4828.0
2024-10-29 10:35:00,551.74,551.93,551.42,551.91,4537.0,540.5631,540.7492,540.2495,540.7296,4537.0
2024-10-29 10:40:00,551.99,551.99,551.28,551.95,1971.0,540.808,540.808,540.1124,540.7688,1971.0
2024-10-29 10:45:00,551.52,552.1,551.28,551.84,2654.0,540.3475,540.9158,540.1124,540.661,2654.0
2024-10-29 10:50:00,552.21,552.21,551.65,551.65,1204.0,541.0235,541.0235,540.4749,540.4749,1204.0
2024-10-29 10:55:00,551.65,551.65,550.82,551.34,4714.0,540.4749,540.4749,539.6617,540.1712,4714.0
2024-10-29 11:00:00,550.66,551.34,550.66,551.07,2419.0,539.5049,540.1712,539.5049,539.9066,2419.0
2024-10-29 11:05:00,551.13,551.29,550.87,551.29,2317.0,539.9654,540.1222,539.7107,540.1222,2317.0
2024-10-29 11:10:00,551.0,551.15,550.37,550.56,4713.0,539.8381,539.985,539.2208,539.407,4713.0
2024-10-29 11:15:00,550.56,551.13,550.45,550.61,2474.0,539.407,539.9654,539.2992,539.456,2474.0
2024-10-29 11:20:00,550.61,550.91,550.43,550.76,1697.0,539.456,539.7499,539.2796,539.6029,1697.0
2024-10-29 11:25:00,550.89,550.96,550.69,550.8,1959.0,539.7303,539.7989,539.5343,539.6421,1959.0
2024-10-29 11:30:00,550.9,551.17,550.33,550.61,4925.0,539.7401,540.0046,539.1816,539.456,4925.0
2024-10-29 11:35:00,550.43,550.84,550.33,550.81,2300.0,539.2796,539.6813,539.1816,539.6519,2300.0
2024-10-29 11:40:00,550.85,550.85,550.52,550.63,1979.0,539.6911,539.6911,539.3678,539.4756,1979.0
2024-10-29 11:45:00,550.56,550.75,550.38,550.42,1722.0,539.407,539.5931,539.2306,539.2698,1722.0
2024-10-29 11:50:00,550.5,550.53,550.05,550.1,2612.0,539.3482,539.3776,538.9073,538.9563,2612.0
2024-10-29 11:55:00,550.22,550.22,549.83,550.0,2956.0,539.0739,539.0739,538.6918,538.8583,2956.0
2024-10-29 12:00:00,550.01,550.66,549.93,550.66,2617.0,538.8681,539.5049,538.7897,539.5049,2617.0
2024-10-29 12:05:00,550.67,551.02,550.62,550.85,1892.0,539.5147,539.8577,539.4658,539.6911,1892.0
2024-10-29 12:10:00,550.8,550.96,550.8,550.8,2604.0,539.6421,539.7989,539.6421,539.6421,2604.0
2024-10-29 12:15:00,550.8,550.9,550.14,550.14,4156.0,539.6421,539.7401,538.9955,538.9955,4156.0
2024-10-29 12:20:00,550.13,550.3,550.02,550.09,1623.0,538.9857,539.1522,538.8779,538.9465,1623.0
2024-10-29 12:25:00,550.01,550.13,549.34,549.76,7786.0,538.8681,538.9857,538.2117,538.6232,7786.0
2024-10-29 12:30:00,549.67,549.75,549.18,549.23,2650.0,538.535,538.6134,538.0549,538.1039,2650.0
2024-10-29 12:35:00,549.27,549.49,549.15,549.16,3696.0,538.1431,538.3586,538.0255,538.0353,3696.0
2024-10-29 12:40:00,549.18,549.63,548.68,548.94,9050.0,538.0549,538.4958,537.5651,537.8198,9050.0
2024-10-29 12:45:00,548.94,549.95,548.94,549.82,5282.0,537.8198,538.8093,537.8198,538.682,5282.0
2024-10-29 12:50:00,550.0,550.9,550.0,550.66,6408.0,538.8583,539.7401,538.8583,539.5049,6408.0
2024-10-29 12:55:00,550.57,550.88,550.0,550.25,5976.0,539.4168,539.7205,538.8583,539.1033,5976.0
2024-10-29 13:00:00,550.25,550.64,550.21,550.51,1800.0,539.1033,539.4854,539.0641,539.358,1800.0
2024-10-29 13:05:00,550.85,550.85,550.37,550.37,2105.0,539.6911,539.6911,539.2208,539.2208,2105.0
2024-10-29 13:10:00,550.4,550.75,549.88,550.4,3967.0,539.2502,539.5931,538.7407,539.2502,3967.0
2024-10-29 13:15:00,550.56,550.75,550.09,550.42,2596.0,539.407,539.5931,538.9465,539.2698,2596.0
2024-10-29 13:20:00,550.42,550.42,550.04,550.06,1100.0,539.2698,539.2698,538.8975,538.9171,1100.0
2024-10-29 13:25:00,550.14,550.28,549.76,549.76,2248.0,538.9955,539.1326,538.6232,538.6232,2248.0
2024-10-29 13:30:00,549.82,549.98,549.55,549.55,5325.0,538.682,538.8387,538.4174,538.4174,5325.0
2024-10-29 13:35:00,549.52,549.6,549.39,549.51,2030.0,538.388,538.4664,538.2607,538.3782,2030.0
2024-10-29 13:40:00,549.42,549.42,549.09,549.11,2727.0,538.2901,538.2901,537.9667,537.9863,2727.0
2024-10-29 13:45:00,549.18,549.46,549.13,549.45,2928.0,538.0549,538.3293,538.0059,538.3195,2928.0
2024-10-29 13:50:00,549.49,549.58,549.12,549.32,4793.0,538.3586,538.4468,537.9961,538.1921,4793.0
2024-10-29 13:55:00,549.26,549.37,549.15,549.22,1834.0,538.1333,538.2411,538.0255,538.0941,1834.0
2024-10-29 14:00:00,549.3,549.54,549.13,549.14,3767.0,538.1725,538.4076,538.0059,538.0157,3767.0
2024-10-29 14:05:00,549.4,549.43,548.74,548.98,8181.0,538.2705,538.2999,537.6238,537.859,8181.0
2024-10-29 14:10:00,548.9,548.9,548.66,548.78,2882.0,537.7806,537.7806,537.5455,537.663,2882.0
2024-10-29 14:15:00,548.77,548.79,548.49,548.77,5870.0,537.6532,537.6728,537.3789,537.6532,5870.0
2024-10-29 14:20:00,548.87,549.11,548.86,549.11,4692.0,537.7512,537.9863,537.7414,537.9863,4692.0
2024-10-29 14:25:00,549.12,549.44,548.86,549.31,3069.0,537.9961,538.3097,537.7414,538.1823,3069.0
2024-10-29 14:30:00,549.31,549.72,549.31,549.37,3082.0,538.1823,538.584,538.1823,538.2411,3082.0
2024-10-29 14:35:00,549.23,549.52,549.12,549.15,2718.0,538.1039,538.388,537.9961,538.0255,2718.0
2024-10-29 14:40:00,549.32,549.35,548.99,549.17,1230.0,538.1921,538.2215,537.8688,538.0451,1230.0
2024-10-29 14:45:00,549.17,549.35,549.16,549.19,2136.0,538.0451,538.2215,538.0353,538.0647,2136.0
2024-10-29 14:50:00,549.06,549.16,548.94,548.94,1762.0,537.9374,538.0353,537.8198,537.8198,1762.0
2024-10-29 14:55:00,548.95,549.09,548.77,548.77,3326.0,537.8296,537.9667,537.6532,537.6532,3326.0
2024-10-29 15:00:00,548.68,549.0,548.54,548.54,2809.0,537.5651,537.8786,537.4279,537.4279,2809.0
2024-10-29 15:05:00,548.54,548.54,548.1,548.24,3997.0,537.4279,537.4279,536.9968,537.134,3997.0
2024-10-29 15:10:00,548.24,548.48,548.14,548.14,6400.0,537.134,537.3691,537.036,537.036,6400.0
2024-10-29 15:15:00,548.08,548.11,547.79,547.99,4802.0,536.9772,537.0066,536.6931,536.889,4802.0
2024-10-29 15:20:00,547.94,548.1,547.66,548.08,4634.0,536.84,536.9968,536.5657,536.9772,4634.0
2024-10-29 15:25:00,548.11,548.55,547.74,548.55,8601.0,537.0066,537.4377,536.6441,537.4377,8601.0
2024-10-29 15:30:00,548.75,548.76,547.61,547.61,5856.0,537.6336,537.6434,536.5167,536.5167,5856.0
2024-10-29 15:35:00,547.69,547.88,547.48,547.76,8641.0,536.5951,536.7813,536.3894,536.6637,8641.0
2024-10-29 15:40:00,547.6,547.71,547.34,547.58,9375.0,536.5069,536.6147,536.2522,536.4873,9375.0
2024-10-29 15:45:00,547.55,547.84,547.49,547.82,15689.0,536.4579,536.7421,536.3992,536.7225,15689.0
2024-10-29 15:50:00,547.69,547.71,546.73,546.8,13719.0,536.5951,536.6147,535.6546,535.7231,13719.0
2024-10-29 15:55:00,546.92,547.09,546.41,546.79,43200.0,535.8407,536.0073,535.341,535.7133,43200.0
2024-10-30 09:30:00,546.9,547.18,545.21,546.25,19584.0,535.8211,536.0954,534.1653,535.1843,19584.0
2024-10-30 09:35:00,546.24,546.24,545.56,545.65,2866.0,535.1745,535.1745,534.5083,534.5964,2866.0
2024-10-30 09:40:00,545.68,547.42,545.64,547.42,17114.0,534.6258,536.3306,534.5866,536.3306,17114.0
2024-10-30 09:45:00,547.18,547.83,546.63,547.83,5580.0,536.0954,536.7323,535.5566,536.7323,5580.0
2024-10-30 09:50:00,547.44,548.56,547.32,548.12,3589.0,536.3502,537.4475,536.2326,537.0164,3589.0
2024-10-30 09:55:00,548.12,548.28,547.05,547.05,3675.0,537.0164,537.1732,535.9681,535.9681,3675.0
2024-10-30 10:00:00,547.01,547.29,546.22,546.39,2517.0,535.9289,536.2032,535.1549,535.3214,2517.0
2024-10-30 10:05:00,546.48,546.49,545.77,545.9,3801.0,535.4096,535.4194,534.714,534.8414,3801.0
2024-10-30 10:10:00,545.95,545.95,544.59,545.27,8561.0,534.8904,534.8904,533.5579,534.2241,8561.0
2024-10-30 10:15:00,545.24,545.48,544.66,544.71,4994.0,534.1947,534.4299,533.6265,533.6755,4994.0
2024-10-30 10:20:00,544.38,544.39,543.79,544.17,10370.0,533.3522,533.362,532.7741,533.1464,10370.0
2024-10-30 10:25:00,544.09,544.24,543.23,543.37,6537.0,533.068,533.215,532.2255,532.3626,6537.0
2024-10-30 10:30:00,543.49,544.14,543.2,544.14,5614.0,532.4802,533.117,532.1961,533.117,5614.0
2024-10-30 10:35:00,544.0,544.18,543.75,544.18,2853.0,532.9799,533.1562,532.7349,533.1562,2853.0
2024-10-30 10:40:00,544.35,544.35,543.75,544.07,3556.0,533.3228,533.3228,532.7349,533.0484,3556.0
2024-10-30 10:45:00,544.21,545.16,544.21,544.56,4279.0,533.1856,534.1164,533.1856,533.5285,4279.0
2024-10-30 10:50:00,545.01,545.06,544.25,544.62,3435.0,533.9694,534.0184,533.2248,533.5873,3435.0
2024-10-30 10:55:00,545.27,546.01,544.45,544.89,3219.0,534.2241,534.9491,533.4207,533.8518,3219.0
2024-10-30 11:00:00,545.08,545.8,544.98,545.51,4596.0,534.038,534.7434,533.94,534.4593,4596.0
2024-10-30 11:05:00,545.4,545.7,545.1,545.64,3099.0,534.3515,534.6454,534.0576,534.5866,3099.0
2024-10-30 11:10:00,545.77,545.89,545.46,545.46,2002.0,534.714,534.8316,534.4103,534.4103,2002.0
2024-10-30 11:15:00,545.46,545.85,545.14,545.83,1650.0,534.4103,534.7924,534.0968,534.7728,1650.0
2024-10-30 11:20:00,545.83,545.83,545.52,545.52,1446.0,534.7728,534.7728,534.4691,534.4691,1446.0
2024-10-30 11:25:00,545.56,545.83,545.5,545.83,2182.0,534.5083,534.7728,534.4495,534.7728,2182.0
2024-10-30 11:30:00,545.83,546.25,545.83,546.11,3644.0,534.7728,535.1843,534.7728,535.0471,3644.0
2024-10-30 11:35:00,546.25,547.01,546.25,547.01,3430.0,535.1843,535.9289,535.1843,535.9289,3430.0
2024-10-30 11:40:00,546.96,547.44,546.94,546.99,1867.0,535.8799,536.3502,535.8603,535.9093,1867.0
2024-10-30 11:45:00,547.44,547.44,547.13,547.23,2088.0,536.3502,536.3502,536.0465,536.1444,2088.0
2024-10-30 11:50:00,547.1,547.86,547.1,547.69,5836.0,536.0171,536.7617,536.0171,536.5951,5836.0
2024-10-30 11:55:00,547.68,547.88,547.5,547.81,2718.0,536.5853,536.7813,536.409,536.7127,2718.0
2024-10-30 12:00:00,547.74,548.29,547.74,548.02,2855.0,536.6441,537.183,536.6441,536.9184,2855.0
2024-10-30 12:05:00,548.24,548.35,547.91,548.06,4033.0,537.134,537.2417,536.8107,536.9576,4033.0
2024-10-30 12:10:00,548.04,548.22,548.0,548.21,1500.0,536.938,537.1144,536.8988,537.1046,1500.0
2024-10-30 12:15:00,548.11,548.11,547.76,547.77,1639.0,537.0066,537.0066,536.6637,536.6735,1639.0
2024-10-30 12:20:00,548.0,548.12,547.91,548.12,1000.0,536.8988,537.0164,536.8107,537.0164,1000.0
2024-10-30 12:25:00,547.9,548.08,547.8,548.01,1476.0,536.8009,536.9772,536.7029,536.9086,1476.0
2024-10-30 12:30:00,547.81,547.82,547.35,547.5,2016.0,536.7127,536.7225,536.262,536.409,2016.0
2024-10-30 12:35:00,547.39,547.69,547.34,547.69,2099.0,536.3012,536.5951,536.2522,536.5951,2099.0
2024-10-30 12:40:00,547.45,547.73,547.42,547.73,3595.0,536.36,536.6343,536.3306,536.6343,3595.0
2024-10-30 12:45:00,547.73,547.84,547.49,547.76,2937.0,536.6343,536.7421,536.3992,536.6637,2937.0
2024-10-30 12:50:00,547.64,548.56,547.64,548.56,5414.0,536.5461,537.4475,536.5461,537.4475,5414.0
2024-10-30 12:55:00,548.56,548.78,548.25,548.49,12380.0,537.4475,537.663,537.1438,537.3789,12380.0
2024-10-30 13:00:00,548.69,549.42,548.43,548.95,4464.0,537.5749,538.2901,537.3201,537.8296,4464.0
2024-10-30 13:05:00,549.43,549.59,549.05,549.3,5809.0,538.2999,538.4566,537.9276,538.1725,5809.0
2024-10-30 13:10:00,549.34,549.59,548.8,549.57,6426.0,538.2117,538.4566,537.6826,538.437,6426.0
2024-10-30 13:15:00,549.57,549.89,549.39,549.79,6003.0,538.437,538.7505,538.2607,538.6526,6003.0
2024-10-30 13:20:00,549.71,550.4,549.42,550.23,10508.0,538.5742,539.2502,538.2901,539.0837,10508.0
2024-10-30 13:25:00,550.39,551.01,550.11,550.99,7534.0,539.2404,539.8479,538.9661,539.8283,7534.0
2024-10-30 13:30:00,550.82,550.82,550.01,550.18,3462.0,539.6617,539.6617,538.8681,539.0347,3462.0
2024-10-30 13:35:00,550.15,551.26,550.14,550.81,4456.0,539.0053,540.0928,538.9955,539.6519,4456.0
2024-10-30 13:40:00,550.88,550.95,550.32,550.34,2949.0,539.7205,539.7891,539.1718,539.1914,2949.0
2024-10-30 13:45:00,550.34,550.34,549.52,549.52,1714.0,539.1914,539.1914,538.388,538.388,1714.0
2024-10-30 13:50:00,549.43,549.43,548.58,548.58,3080.0,538.2999,538.2999,537.4671,537.4671,3080.0
2024-10-30 13:55:00,548.58,549.07,548.58,548.97,3473.0,537.4671,537.9472,537.4671,537.8492,3473.0
2024-10-30 14:00:00,549.03,549.21,548.0,548.0,4845.0,537.908,538.0843,536.8988,536.8988,4845.0
2024-10-30 14:05:00,548.0,548.78,548.0,548.57,4735.0,536.8988,537.663,536.8988,537.4573,4735.0
2024-10-30 14:10:00,548.35,548.35,547.78,547.96,3576.0,537.2417,537.2417,536.6833,536.8596,3576.0
2024-10-30 14:15:00,547.76,548.38,547.76,547.81,3619.0,536.6637,537.2711,536.6637,536.7127,3619.0
2024-10-30 14:20:00,547.93,547.94,547.49,547.49,2407.0,536.8302,536.84,536.3992,536.3992,2407.0
2024-10-30 14:25:00,547.38,547.39,546.58,546.58,2929.0,536.2914,536.3012,535.5076,535.5076,2929.0
2024-10-30 14:30:00,546.58,546.83,546.32,546.54,4946.0,535.5076,535.7525,535.2529,535.4684,4946.0
2024-10-30 14:35:00,546.34,546.54,545.99,546.25,3276.0,535.2725,535.4684,534.9295,535.1843,3276.0
2024-10-30 14:40:00,546.15,546.39,545.83,545.83,3109.0,535.0863,535.3214,534.7728,534.7728,3109.0
2024-10-30 14:45:00,545.81,546.7,545.58,546.69,4711.0,534.7532,535.6252,534.5279,535.6154,4711.0
2024-10-30 14:50:00,546.69,546.69,546.4,546.63,2905.0,535.6154,535.6154,535.3312,535.5566,2905.0
2024-10-30 14:55:00,546.63,546.81,546.56,546.6,1851.0,535.5566,535.7329,535.488,535.5272,1851.0
2024-10-30 15:00:00,546.5,546.98,546.46,546.78,4295.0,535.4292,535.8995,535.39,535.7035,4295.0
2024-10-30 15:05:00,546.62,546.74,546.6,546.74,952.0,535.5468,535.6644,535.5272,535.6644,952.0
2024-10-30 15:10:00,546.95,547.09,546.94,547.09,2755.0,535.8701,536.0073,535.8603,536.0073,2755.0
2024-10-30 15:15:00,546.87,547.03,546.51,546.64,5123.0,535.7917,535.9485,535.439,535.5664,5123.0
2024-10-30 15:20:00,546.78,547.14,546.78,547.14,4383.0,535.7035,536.0563,535.7035,536.0563,4383.0
2024-10-30 15:25:00,547.11,547.29,546.85,546.85,2452.0,536.0269,536.2032,535.7721,535.7721,2452.0
2024-10-30 15:30:00,546.86,547.15,546.82,546.83,2243.0,535.7819,536.066,535.7427,535.7525,2243.0
2024-10-30 15:35:00,546.95,547.02,546.61,546.99,6645.0,535.8701,535.9387,535.537,535.9093,6645.0
2024-10-30 15:40:00,546.95,547.05,546.78,546.78,7537.0,535.8701,535.9681,535.7035,535.7035,7537.0
2024-10-30 15:45:00,546.78,546.86,546.43,546.7,7939.0,535.7035,535.7819,535.3606,535.6252,7939.0
2024-10-30 15:50:00,546.39,546.7,545.42,546.69,10958.0,535.3214,535.6252,534.3711,535.6154,10958.0
2024-10-30 15:55:00,546.99,546.99,545.58,546.23,41689.0,535.9093,535.9093,534.5279,535.1647,41689.0
2024-10-31 09:30:00,547.04,547.04,544.72,546.05,14767.0,535.9583,535.9583,533.6853,534.9883,14767.0
2024-10-31 09:35:00,545.67,545.67,543.0,544.0,4250.0,534.616,534.616,532.0001,532.9799,4250.0
2024-10-31 09:40:00,544.5,545.33,542.67,543.21,5108.0,533.4697,534.2829,531.6768,532.2059,5108.0
2024-10-31 09:45:00,543.75,544.54,543.17,543.17,4250.0,532.7349,533.5089,532.1667,532.1667,4250.0
2024-10-31 09:50:00,544.5,545.86,544.09,545.6,7782.0,533.4697,534.8022,533.068,534.5474,7782.0
2024-10-31 09:55:00,545.16,548.27,545.16,548.05,9412.0,534.1164,537.1634,534.1164,536.9478,9412.0
2024-10-31 10:00:00,547.81,549.45,547.81,548.64,5971.0,536.7127,538.3195,536.7127,537.5259,5971.0
2024-10-31 10:05:00,548.56,548.93,546.63,547.59,6412.0,537.4475,537.81,535.5566,536.4971,6412.0
2024-10-31 10:10:00,547.6,548.64,547.05,548.61,6861.0,536.5069,537.5259,535.9681,537.4965,6861.0
2024-10-31 10:15:00,548.24,548.64,547.46,548.02,5583.0,537.134,537.5259,536.3698,536.9184,5583.0
2024-10-31 10:20:00,548.02,548.02,546.63,547.45,4509.0,536.9184,536.9184,535.5566,536.36,4509.0
2024-10-31 10:25:00,547.59,547.9,547.06,547.29,3351.0,536.4971,536.8009,535.9779,536.2032,3351.0
2024-10-31 10:30:00,547.29,548.18,546.94,547.94,3690.0,536.2032,537.0752,535.8603,536.84,3690.0
2024-10-31 10:35:00,547.52,548.38,547.17,547.55,2398.0,536.4286,537.2711,536.0856,536.4579,2398.0
2024-10-31 10:40:00,547.0,547.66,546.97,547.01,3553.0,535.9191,536.5657,535.8897,535.9289,3553.0
2024-10-31 10:45:00,546.51,547.11,545.36,546.49,9498.0,535.439,536.0269,534.3123,535.4194,9498.0
2024-10-31 10:50:00,546.5,546.71,546.04,546.64,2400.0,535.4292,535.635,534.9785,535.5664,2400.0
2024-10-31 10:55:00,546.75,546.94,546.43,546.64,4332.0,535.6742,535.8603,535.3606,535.5664,4332.0
2024-10-31 11:00:00,546.64,546.64,545.74,545.74,3507.0,535.5664,535.5664,534.6846,534.6846,3507.0
2024-10-31 11:05:00,546.17,546.76,545.61,545.74,4625.0,535.1059,535.6839,534.5572,534.6846,4625.0
2024-10-31 11:10:00,546.19,547.69,545.93,547.69,1713.0,535.1255,536.5951,534.8708,536.5951,1713.0
2024-10-31 11:15:00,547.44,547.45,546.87,546.95,2458.0,536.3502,536.36,535.7917,535.8701,2458.0
2024-10-31 11:20:00,546.95,547.33,546.53,547.3,2074.0,535.8701,536.2424,535.4586,536.213,2074.0
2024-10-31 11:25:00,547.51,547.51,546.25,546.44,3061.0,536.4188,536.4188,535.1843,535.3704,3061.0
2024-10-31 11:30:00,546.83,547.33,546.76,547.33,3839.0,535.7525,536.2424,535.6839,536.2424,3839.0
2024-10-31 11:35:00,547.33,547.7,547.12,547.7,2273.0,536.2424,536.6049,536.0367,536.6049,2273.0
2024-10-31 11:40:00,547.5,547.5,547.27,547.44,1206.0,536.409,536.409,536.1836,536.3502,1206.0
2024-10-31 11:45:00,547.01,547.22,547.01,547.17,600.0,535.9289,536.1346,535.9289,536.0856,600.0
2024-10-31 11:50:00,547.41,547.46,546.86,546.87,2710.0,536.3208,536.3698,535.7819,535.7917,2710.0
2024-10-31 11:55:00,546.87,547.01,546.74,547.01,1879.0,535.7917,535.9289,535.6644,535.9289,1879.0
2024-10-31 12:00:00,546.81,547.05,546.47,546.47,2111.0,535.7329,535.9681,535.3998,535.3998,2111.0
2024-10-31 12:05:00,546.47,546.47,546.1,546.2,2056.0,535.3998,535.3998,535.0373,535.1353,2056.0
2024-10-31 12:10:00,546.0,546.29,545.89,545.92,1995.0,534.9393,535.2235,534.8316,534.861,1995.0
2024-10-31 12:15:00,546.13,546.34,546.03,546.03,2145.0,535.0667,535.2725,534.9687,534.9687,2145.0
2024-10-31 12:20:00,546.25,546.74,546.15,546.54,4191.0,535.1843,535.6644,535.0863,535.4684,4191.0
2024-10-31 12:25:00,546.72,547.45,546.54,547.45,4323.0,535.6448,536.36,535.4684,536.36,4323.0
2024-10-31 12:30:00,547.22,547.42,546.8,547.03,2146.0,536.1346,536.3306,535.7231,535.9485,2146.0
2024-10-31 12:35:00,547.11,547.67,546.8,547.67,5325.0,536.0269,536.5755,535.7231,536.5755,5325.0
2024-10-31 12:40:00,547.61,547.62,547.14,547.4,2800.0,536.5167,536.5265,536.0563,536.311,2800.0
2024-10-31 12:45:00,547.5,547.58,547.27,547.52,3870.0,536.409,536.4873,536.1836,536.4286,3870.0
2024-10-31 12:50:00,547.49,547.6,547.32,547.59,4313.0,536.3992,536.5069,536.2326,536.4971,4313.0
2024-10-31 12:55:00,547.59,548.06,547.01,547.82,3598.0,536.4971,536.9576,535.9289,536.7225,3598.0
2024-10-31 13:00:00,548.05,548.24,547.97,548.03,1921.0,536.9478,537.134,536.8694,536.9282,1921.0
2024-10-31 13:05:00,548.24,548.24,547.82,547.99,2000.0,537.134,537.134,536.7225,536.889,2000.0
2024-10-31 13:10:00,547.99,548.02,547.82,548.02,2886.0,536.889,536.9184,536.7225,536.9184,2886.0
2024-10-31 13:15:00,548.13,548.61,548.13,548.44,3599.0,537.0262,537.4965,537.0262,537.3299,3599.0
2024-10-31 13:20:00,548.43,548.43,548.25,548.33,1657.0,537.3201,537.3201,537.1438,537.2221,1657.0
2024-10-31 13:25:00,548.46,548.46,548.15,548.27,2290.0,537.3495,537.3495,537.0458,537.1634,2290.0
2024-10-31 13:30:00,548.27,548.27,547.46,548.0,3812.0,537.1634,537.1634,536.3698,536.8988,3812.0
2024-10-31 13:35:00,547.92,548.26,547.87,548.02,2516.0,536.8205,537.1536,536.7715,536.9184,2516.0
2024-10-31 13:40:00,547.79,547.79,547.17,547.17,1544.0,536.6931,536.6931,536.0856,536.0856,1544.0
2024-10-31 13:45:00,547.52,547.7,547.02,547.06,2005.0,536.4286,536.6049,535.9387,535.9779,2005.0
2024-10-31 13:50:00,547.27,547.46,546.83,546.83,2355.0,536.1836,536.3698,535.7525,535.7525,2355.0
2024-10-31 13:55:00,547.31,547.87,547.04,547.51,3166.0,536.2228,536.7715,535.9583,536.4188,3166.0
2024-10-31 14:00:00,547.51,547.51,546.69,546.69,2962.0,536.4188,536.4188,535.6154,535.6154,2962.0
2024-10-31 14:05:00,546.58,547.01,546.55,546.8,3102.0,535.5076,535.9289,535.4782,535.7231,3102.0
2024-10-31 14:10:00,546.9,547.23,546.9,547.23,1750.0,535.8211,536.1444,535.8211,536.1444,1750.0
2024-10-31 14:15:00,547.23,547.23,546.78,546.8,3100.0,536.1444,536.1444,535.7035,535.7231,3100.0
2024-10-31 14:20:00,546.87,547.45,546.87,547.39,4629.0,535.7917,536.36,535.7917,536.3012,4629.0
2024-10-31 14:25:00,547.38,547.56,547.38,547.4,1155.0,536.2914,536.4677,536.2914,536.311,1155.0
2024-10-31 14:30:00,547.4,548.97,547.34,548.96,11078.0,536.311,537.8492,536.2522,537.8394,11078.0
2024-10-31 14:35:00,548.5,551.68,548.15,551.45,17363.0,537.3887,540.5043,537.0458,540.2789,17363.0
2024-10-31 14:40:00,551.02,551.03,549.25,549.95,10232.0,539.8577,539.8674,538.1235,538.8093,10232.0
2024-10-31 14:45:00,550.27,551.11,549.75,550.37,10584.0,539.1228,539.9458,538.6134,539.2208,10584.0
2024-10-31 14:50:00,550.3,550.3,549.51,549.96,4963.0,539.1522,539.1522,538.3782,538.8191,4963.0
2024-10-31 14:55:00,549.51,550.55,549.24,550.54,8032.0,538.3782,539.3972,538.1137,539.3874,8032.0
2024-10-31 15:00:00,550.21,550.29,549.69,550.04,5943.0,539.0641,539.1424,538.5546,538.8975,5943.0
2024-10-31 15:05:00,549.93,550.22,549.54,549.67,3459.0,538.7897,539.0739,538.4076,538.535,3459.0
2024-10-31 15:10:00,549.67,549.67,549.25,549.4,3870.0,538.535,538.535,538.1235,538.2705,3870.0
2024-10-31 15:15:00,549.3,549.42,548.48,548.75,6178.0,538.1725,538.2901,537.3691,537.6336,6178.0
2024-10-31 15:20:00,548.93,548.97,548.41,548.75,7037.0,537.81,537.8492,537.3005,537.6336,7037.0
2024-10-31 15:25:00,548.8,548.8,547.95,548.0,7424.0,537.6826,537.6826,536.8498,536.8988,7424.0
2024-10-31 15:30:00,547.87,547.87,546.63,546.89,3404.0,536.7715,536.7715,535.5566,535.8113,3404.0
2024-10-31 15:35:00,546.91,547.1,546.0,546.16,4926.0,535.8309,536.0171,534.9393,535.0961,4926.0
2024-10-31 15:40:00,546.0,546.85,546.0,546.31,7712.0,534.9393,535.7721,534.9393,535.2431,7712.0
2024-10-31 15:45:00,546.69,547.73,546.69,547.42,7245.0,535.6154,536.6343,535.6154,536.3306,7245.0
2024-10-31 15:50:00,547.72,547.72,547.0,547.24,8264.0,536.6245,536.6245,535.9191,536.1542,8264.0
2024-10-31 15:55:00,546.87,547.54,545.5,546.45,69865.0,535.7917,536.4481,534.4495,535.3802,69865.0
2024-11-01 09:30:00,548.0,548.1,546.34,547.75,12891.0,536.8988,536.9968,535.2725,536.6539,12891.0
2024-11-01 09:35:00,547.73,549.0,547.0,547.8,6811.0,536.6343,537.8786,535.9191,536.7029,6811.0
2024-11-01 09:40:00,547.79,547.79,545.7,546.56,3619.0,536.6931,536.6931,534.6454,535.488,3619.0
2024-11-01 09:45:00,546.56,548.15,546.12,547.25,4240.0,535.488,537.0458,535.0569,536.164,4240.0
2024-11-01 09:50:00,547.55,547.77,546.34,547.77,3275.0,536.4579,536.6735,535.2725,536.6735,3275.0
2024-11-01 09:55:00,547.95,547.95,546.47,546.56,2594.0,536.8498,536.8498,535.3998,535.488,2594.0
2024-11-01 10:00:00,546.16,548.0,546.16,548.0,3975.0,535.0961,536.8988,535.0961,536.8988,3975.0
2024-11-01 10:05:00,548.0,548.43,547.6,548.27,1966.0,536.8988,537.3201,536.5069,537.1634,1966.0
2024-11-01 10:10:00,548.5,549.27,548.04,549.26,6675.0,537.3887,538.1431,536.938,538.1333,6675.0
2024-11-01 10:15:00,548.78,549.09,548.1,548.8,3125.0,537.663,537.9667,536.9968,537.6826,3125.0
2024-11-01 10:20:00,549.33,549.33,548.76,549.06,1969.0,538.2019,538.2019,537.6434,537.9374,1969.0
2024-11-01 10:25:00,549.06,549.13,548.5,548.5,1914.0,537.9374,538.0059,537.3887,537.3887,1914.0
2024-11-01 10:30:00,549.09,549.09,548.31,548.31,1293.0,537.9667,537.9667,537.2026,537.2026,1293.0
2024-11-01 10:35:00,548.31,548.8,547.48,548.16,4267.0,537.2026,537.6826,536.3894,537.0556,4267.0
2024-11-01 10:40:00,548.0,548.01,547.6,547.97,791.0,536.8988,536.9086,536.5069,536.8694,791.0
2024-11-01 10:45:00,547.67,547.67,547.04,547.26,4244.0,536.5755,536.5755,535.9583,536.1738,4244.0
2024-11-01 10:50:00,547.56,548.37,547.48,548.05,3531.0,536.4677,537.2613,536.3894,536.9478,3531.0
2024-11-01 10:55:00,548.28,548.33,548.0,548.32,3324.0,537.1732,537.2221,536.8988,537.2123,3324.0
2024-11-01 11:00:00,547.88,548.07,547.67,547.67,1100.0,536.7813,536.9674,536.5755,536.5755,1100.0
2024-11-01 11:05:00,547.4,547.84,547.17,547.17,2562.0,536.311,536.7421,536.0856,536.0856,2562.0
2024-11-01 11:10:00,547.38,547.9,547.38,547.66,5781.0,536.2914,536.8009,536.2914,536.5657,5781.0
2024-11-01 11:15:00,547.63,548.18,547.62,547.7,2546.0,536.5363,537.0752,536.5265,536.6049,2546.0
2024-11-01 11:20:00,547.81,547.81,546.86,547.0,2839.0,536.7127,536.7127,535.7819,535.9191,2839.0
2024-11-01 11:25:00,547.0,547.0,546.47,547.0,1600.0,535.9191,535.9191,535.3998,535.9191,1600.0
2024-11-01 11:30:00,546.68,546.91,546.28,546.28,2282.0,535.6056,535.8309,535.2137,535.2137,2282.0
2024-11-01 11:35:00,546.28,546.65,546.12,546.23,1407.0,535.2137,535.5762,535.0569,535.1647,1407.0
2024-11-01 11:40:00,546.17,546.35,546.17,546.26,1100.0,535.1059,535.2823,535.1059,535.1941,1100.0
2024-11-01 11:45:00,546.32,546.32,545.8,545.8,1714.0,535.2529,535.2529,534.7434,534.7434,1714.0
2024-11-01 11:50:00,545.44,545.44,544.72,544.72,6856.0,534.3907,534.3907,533.6853,533.6853,6856.0
2024-11-01 11:55:00,544.91,545.4,544.91,545.24,3523.0,533.8714,534.3515,533.8714,534.1947,3523.0
2024-11-01 12:00:00,545.26,545.27,544.74,545.21,2232.0,534.2143,534.2241,533.7049,534.1653,2232.0
2024-11-01 12:05:00,544.95,545.17,544.83,544.83,1000.0,533.9106,534.1262,533.793,533.793,1000.0
2024-11-01 12:10:00,544.83,545.23,544.72,544.72,2926.0,533.793,534.1849,533.6853,533.6853,2926.0
2024-11-01 12:15:00,544.88,545.63,544.72,545.48,2447.0,533.842,534.5768,533.6853,534.4299,2447.0
2024-11-01 12:20:00,545.54,545.64,545.4,545.4,1153.0,534.4887,534.5866,534.3515,534.3515,1153.0
2024-11-01 12:25:00,545.63,545.85,545.5,545.85,2013.0,534.5768,534.7924,534.4495,534.7924,2013.0
2024-11-01 12:30:00,545.77,546.72,545.52,546.7,2492.0,534.714,535.6448,534.4691,535.6252,2492.0
2024-11-01 12:35:00,546.65,546.65,546.42,546.42,742.0,535.5762,535.5762,535.3508,535.3508,742.0
2024-11-01 12:40:00,546.5,546.6,545.78,545.8,5754.0,535.4292,535.5272,534.7238,534.7434,5754.0
2024-11-01 12:45:00,546.11,546.56,546.02,546.38,3281.0,535.0471,535.488,534.9589,535.3116,3281.0
2024-11-01 12:50:00,546.38,546.5,546.38,546.5,890.0,535.3116,535.4292,535.3116,535.4292,890.0
2024-11-01 12:55:00,546.32,546.35,546.02,546.09,2155.0,535.2529,535.2823,534.9589,535.0275,2155.0
2024-11-01 13:00:00,546.02,546.03,545.66,545.66,3326.0,534.9589,534.9687,534.6062,534.6062,3326.0
2024-11-01 13:05:00,545.87,545.87,545.42,545.42,2050.0,534.812,534.812,534.3711,534.3711,2050.0
2024-11-01 13:10:00,545.41,545.41,545.0,545.35,3482.0,534.3613,534.3613,533.9596,534.3025,3482.0
2024-11-01 13:15:00,545.38,545.48,545.24,545.33,1884.0,534.3319,534.4299,534.1947,534.2829,1884.0
2024-11-01 13:20:00,545.3,545.47,545.1,545.3,1454.0,534.2535,534.4201,534.0576,534.2535,1454.0
2024-11-01 13:25:00,545.2,545.49,545.19,545.42,1312.0,534.1556,534.4397,534.1458,534.3711,1312.0
2024-11-01 13:30:00,545.41,545.41,544.88,545.08,1912.0,534.3613,534.3613,533.842,534.038,1912.0
2024-11-01 13:35:00,545.1,545.1,544.63,544.78,3535.0,534.0576,534.0576,533.5971,533.7441,3535.0
2024-11-01 13:40:00,544.62,544.81,544.62,544.81,2181.0,533.5873,533.7735,533.5873,533.7735,2181.0
2024-11-01 13:45:00,544.89,545.38,544.89,545.24,8385.0,533.8518,534.3319,533.8518,534.1947,8385.0
2024-11-01 13:50:00,545.38,545.88,545.36,545.7,3528.0,534.3319,534.8218,534.3123,534.6454,3528.0
2024-11-01 13:55:00,545.66,545.75,545.14,545.28,1800.0,534.6062,534.6944,534.0968,534.2339,1800.0
2024-11-01 14:00:00,545.07,545.32,544.99,545.32,7684.0,534.0282,534.2731,533.9498,534.2731,7684.0
2024-11-01 14:05:00,545.28,545.36,545.15,545.15,1215.0,534.2339,534.3123,534.1066,534.1066,1215.0
2024-11-01 14:10:00,545.15,545.15,544.87,544.97,5233.0,534.1066,534.1066,533.8322,533.9302,5233.0
2024-11-01 14:15:00,544.94,545.03,544.68,544.88,6917.0,533.9008,533.989,533.6461,533.842,6917.0
2024-11-01 14:20:00,544.75,545.15,544.75,545.13,2138.0,533.7147,534.1066,533.7147,534.087,2138.0
2024-11-01 14:25:00,545.1,545.28,545.0,545.22,1966.0,534.0576,534.2339,533.9596,534.1751,1966.0
2024-11-01 14:30:00,545.25,545.46,545.24,545.38,1949.0,534.2045,534.4103,534.1947,534.3319,1949.0
2024-11-01 14:35:00,545.38,545.97,545.38,545.96,1516.0,534.3319,534.91,534.3319,534.9002,1516.0
2024-11-01 14:40:00,546.18,546.32,545.99,546.18,3027.0,535.1157,535.2529,534.9295,535.1157,3027.0
2024-11-01 14:45:00,546.32,546.81,546.31,546.65,2151.0,535.2529,535.7329,535.2431,535.5762,2151.0
2024-11-01 14:50:00,546.65,546.66,546.17,546.2,3442.0,535.5762,535.586,535.1059,535.1353,3442.0
2024-11-01 14:55:00,546.2,546.33,545.9,545.9,2621.0,535.1353,535.2627,534.8414,534.8414,2621.0
2024-11-01 15:00:00,545.9,546.35,545.86,546.34,1803.0,534.8414,535.2823,534.8022,535.2725,1803.0
2024-11-01 15:05:00,546.35,546.78,546.32,546.78,1210.0,535.2823,535.7035,535.2529,535.7035,1210.0
2024-11-01 15:10:00,546.69,547.05,546.43,547.04,11129.0,535.6154,535.9681,535.3606,535.9583,11129.0
2024-11-01 15:15:00,547.06,547.4,546.82,547.39,5398.0,535.9779,536.311,535.7427,536.3012,5398.0
2024-11-01 15:20:00,547.27,547.37,546.65,546.97,5888.0,536.1836,536.2816,535.5762,535.8897,5888.0
2024-11-01 15:25:00,546.87,546.96,546.16,546.39,3732.0,535.7917,535.8799,535.0961,535.3214,3732.0
2024-11-01 15:30:00,546.07,546.27,545.81,545.81,3503.0,535.0079,535.2039,534.7532,534.7532,3503.0
2024-11-01 15:35:00,545.84,545.84,545.26,545.33,2840.0,534.7826,534.7826,534.2143,534.2829,2840.0
2024-11-01 15:40:00,545.39,545.96,545.32,545.77,5594.0,534.3417,534.9002,534.2731,534.714,5594.0
2024-11-01 15:45:00,545.67,545.74,545.3,545.53,6431.0,534.616,534.6846,534.2535,534.4789,6431.0
2024-11-01 15:50:00,545.53,545.94,545.06,545.19,10196.0,534.4789,534.8806,534.0184,534.1458,10196.0
2024-11-01 15:55:00,545.42,545.68,544.66,545.51,29133.0,534.3711,534.6258,533.6265,534.4593,29133.0
2024-11-04 09:30:00,545.7,548.81,545.46,547.98,19323.0,534.6454,537.6924,534.4103,536.8792,19323.0
2024-11-04 09:35:00,547.98,547.98,546.78,547.72,4887.0,536.8792,536.8792,535.7035,536.6245,4887.0
2024-11-04 09:40:00,547.47,548.22,547.23,547.23,2898.0,536.3796,537.1144,536.1444,536.1444,2898.0
2024-11-04 09:45:00,547.24,547.82,547.02,547.65,1870.0,536.1542,536.7225,535.9387,536.5559,1870.0
2024-11-04 09:50:00,547.4,547.56,547.03,547.46,2532.0,536.311,536.4677,535.9485,536.3698,2532.0
2024-11-04 09:55:00,546.94,548.12,546.86,547.01,4941.0,535.8603,537.0164,535.7819,535.9289,4941.0
2024-11-04 10:00:00,547.01,547.37,546.58,546.75,2155.0,535.9289,536.2816,535.5076,535.6742,2155.0
2024-11-04 10:05:00,546.84,547.25,546.47,546.47,2876.0,535.7623,536.164,535.3998,535.3998,2876.0
2024-11-04 10:10:00,546.74,546.74,545.85,546.45,3254.0,535.6644,535.6644,534.7924,535.3802,3254.0
2024-11-04 10:15:00,546.25,546.25,545.54,545.87,4635.0,535.1843,535.1843,534.4887,534.812,4635.0
2024-11-04 10:20:00,545.46,545.64,545.01,545.22,1920.0,534.4103,534.5866,533.9694,534.1751,1920.0
2024-11-04 10:25:00,545.03,545.38,544.45,544.72,6777.0,533.989,534.3319,533.4207,533.6853,6777.0
2024-11-04 10:30:00,544.45,544.68,544.03,544.27,2763.0,533.4207,533.6461,533.0093,533.2444,2763.0
2024-11-04 10:35:00,544.23,544.33,543.33,543.61,9940.0,533.2052,533.3032,532.3234,532.5978,9940.0
2024-11-04 10:40:00,543.54,544.06,543.25,543.25,6278.0,532.5292,533.0386,532.2451,532.2451,6278.0
2024-11-04 10:45:00,543.47,543.47,542.02,542.84,5713.0,532.4606,532.4606,531.04,531.8434,5713.0
2024-11-04 10:50:00,542.64,543.42,542.64,543.38,2043.0,531.6474,532.4116,531.6474,532.3724,2043.0
2024-11-04 10:55:00,543.19,543.19,542.48,542.48,2245.0,532.1863,532.1863,531.4907,531.4907,2245.0
2024-11-04 11:00:00,542.07,542.79,541.9,542.79,3787.0,531.089,531.7944,530.9224,531.7944,3787.0
2024-11-04 11:05:00,542.95,542.95,542.46,542.63,2372.0,531.9511,531.9511,531.4711,531.6376,2372.0
2024-11-04 11:10:00,542.63,542.64,542.05,542.05,3009.0,531.6376,531.6474,531.0694,531.0694,3009.0
2024-11-04 11:15:00,541.98,542.48,541.94,542.43,2181.0,531.0008,531.4907,530.9616,531.4417,2181.0
2024-11-04 11:20:00,542.45,543.16,542.25,543.16,1903.0,531.4613,532.1569,531.2653,532.1569,1903.0
2024-11-04 11:25:00,542.63,543.06,542.33,542.33,2444.0,531.6376,532.0589,531.3437,531.3437,2444.0
2024-11-04 11:30:00,542.18,542.22,541.39,541.67,2338.0,531.1967,531.2359,530.4227,530.6971,2338.0
2024-11-04 11:35:00,541.51,541.51,540.75,541.19,3606.0,530.5403,530.5403,529.7957,530.2268,3606.0
2024-11-04 11:40:00,541.06,541.53,540.59,541.26,7853.0,530.0994,530.5599,529.6389,530.2954,7853.0
2024-11-04 11:45:00,541.26,541.26,540.55,540.55,2379.0,530.2954,530.2954,529.5997,529.5997,2379.0
2024-11-04 11:50:00,540.77,540.82,540.56,540.59,2450.0,529.8153,529.8643,529.6095,529.6389,2450.0
2024-11-04 11:55:00,540.6,541.29,540.41,541.28,5981.0,529.6487,530.3248,529.4626,530.315,5981.0
2024-11-04 12:00:00,541.29,541.45,540.81,540.82,3252.0,530.3248,530.4815,529.8545,529.8643,3252.0
2024-11-04 12:05:00,540.7,541.33,540.7,541.1,3340.0,529.7467,530.3639,529.7467,530.1386,3340.0
2024-11-04 12:10:00,541.27,541.85,541.27,541.85,3347.0,530.3052,530.8734,530.3052,530.8734,3347.0
2024-11-04 12:15:00,542.0,542.52,542.0,542.45,1800.0,531.0204,531.5298,531.0204,531.4613,1800.0
2024-11-04 12:20:00,542.38,542.59,542.37,542.41,1108.0,531.3927,531.5984,531.3829,531.4221,1108.0
2024-11-04 12:25:00,542.64,542.64,542.43,542.5,1622.0,531.6474,531.6474,531.4417,531.5102,1622.0
2024-11-04 12:30:00,542.86,542.97,542.86,542.97,600.0,531.863,531.9707,531.863,531.9707,600.0
2024-11-04 12:35:00,542.74,542.81,542.63,542.7,1389.0,531.7454,531.814,531.6376,531.7062,1389.0
2024-11-04 12:40:00,542.96,543.11,542.96,543.06,2001.0,531.9609,532.1079,531.9609,532.0589,2001.0
2024-11-04 12:45:00,543.15,543.24,543.13,543.24,1523.0,532.1471,532.2353,532.1275,532.2353,1523.0
2024-11-04 12:50:00,543.35,543.69,543.29,543.69,3737.0,532.343,532.6761,532.2842,532.6761,3737.0
2024-11-04 12:55:00,543.69,543.88,543.25,543.25,2800.0,532.6761,532.8623,532.2451,532.2451,2800.0
2024-11-04 13:00:00,543.13,543.26,542.67,543.08,2765.0,532.1275,532.2549,531.6768,532.0785,2765.0
2024-11-04 13:05:00,543.18,543.43,542.7,542.88,2259.0,532.1765,532.4214,531.7062,531.8825,2259.0
2024-11-04 13:10:00,542.9,545.0,542.9,544.9,6178.0,531.9021,533.9596,531.9021,533.8616,6178.0
2024-11-04 13:15:00,544.75,544.75,544.51,544.51,634.0,533.7147,533.7147,533.4795,533.4795,634.0
2024-11-04 13:20:00,544.67,544.67,544.37,544.38,1535.0,533.6363,533.6363,533.3424,533.3522,1535.0
2024-11-04 13:25:00,544.58,544.79,544.47,544.54,5010.0,533.5481,533.7539,533.4403,533.5089,5010.0
2024-11-04 13:30:00,544.5,544.64,544.41,544.63,1913.0,533.4697,533.6069,533.3816,533.5971,1913.0
2024-11-04 13:35:00,544.58,544.73,544.52,544.67,1924.0,533.5481,533.6951,533.4893,533.6363,1924.0
2024-11-04 13:40:00,544.67,545.09,544.58,544.9,1719.0,533.6363,534.0478,533.5481,533.8616,1719.0
2024-11-04 13:45:00,545.04,545.05,544.56,544.75,1116.0,533.9988,534.0086,533.5285,533.7147,1116.0
2024-11-04 13:50:00,544.75,544.75,544.37,544.38,1201.0,533.7147,533.7147,533.3424,533.3522,1201.0
2024-11-04 13:55:00,544.39,544.55,544.39,544.5,900.0,533.362,533.5187,533.362,533.4697,900.0
2024-11-04 14:00:00,544.29,544.48,544.29,544.29,3008.0,533.264,533.4501,533.264,533.264,3008.0
2024-11-04 14:05:00,544.29,544.57,543.91,544.43,4391.0,533.264,533.5383,532.8917,533.4012,4391.0
2024-11-04 14:10:00,544.43,544.63,544.37,544.37,1308.0,533.4012,533.5971,533.3424,533.3424,1308.0
2024-11-04 14:15:00,544.11,544.49,543.77,543.77,2312.0,533.0876,533.4599,532.7545,532.7545,2312.0
2024-11-04 14:20:00,543.77,543.78,543.2,543.2,1462.0,532.7545,532.7643,532.1961,532.1961,1462.0
2024-11-04 14:25:00,543.2,543.39,543.2,543.37,2085.0,532.1961,532.3822,532.1961,532.3626,2085.0
2024-11-04 14:30:00,543.37,543.37,543.02,543.28,1956.0,532.3626,532.3626,532.0197,532.2744,1956.0
2024-11-04 14:35:00,543.62,543.85,543.36,543.8,1897.0,532.6076,532.8329,532.3528,532.7839,1897.0
2024-11-04 14:40:00,543.8,543.8,543.56,543.6,1100.0,532.7839,532.7839,532.5488,532.588,1100.0
2024-11-04 14:45:00,543.6,543.6,543.05,543.3,3035.0,532.588,532.588,532.0491,532.294,3035.0
2024-11-04 14:50:00,543.3,543.46,543.28,543.28,1353.0,532.294,532.4508,532.2744,532.2744,1353.0
2024-11-04 14:55:00,543.09,543.34,543.08,543.14,3112.0,532.0883,532.3332,532.0785,532.1373,3112.0
2024-11-04 15:00:00,542.96,543.17,542.95,543.02,1343.0,531.9609,532.1667,531.9511,532.0197,1343.0
2024-11-04 15:05:00,543.08,543.12,542.95,543.0,1481.0,532.0785,532.1177,531.9511,532.0001,1481.0
2024-11-04 15:10:00,543.0,543.35,542.83,543.34,2393.0,532.0001,532.343,531.8336,532.3332,2393.0
2024-11-04 15:15:00,543.4,543.67,543.3,543.61,2090.0,532.392,532.6565,532.294,532.5978,2090.0
2024-11-04 15:20:00,543.71,543.91,543.17,543.25,4775.0,532.6957,532.8917,532.1667,532.2451,4775.0
2024-11-04 15:25:00,543.47,543.66,543.38,543.53,2729.0,532.4606,532.6467,532.3724,532.5194,2729.0
2024-11-04 15:30:00,543.53,543.7,543.31,543.7,3950.0,532.5194,532.6859,532.3038,532.6859,3950.0
2024-11-04 15:35:00,543.8,544.36,543.61,544.3,6651.0,532.7839,533.3326,532.5978,533.2738,6651.0
2024-11-04 15:40:00,544.41,544.41,543.72,543.72,3904.0,533.3816,533.3816,532.7055,532.7055,3904.0
2024-11-04 15:45:00,543.91,544.12,543.79,543.79,3502.0,532.8917,533.0974,532.7741,532.7741,3502.0
2024-11-04 15:50:00,543.91,543.91,543.22,543.28,5280.0,532.8917,532.8917,532.2157,532.2744,5280.0
2024-11-04 15:55:00,543.34,543.39,542.39,543.28,42693.0,532.3332,532.3822,531.4025,532.2744,42693.0
2024-11-05 09:30:00,545.0,545.0,542.0,543.95,16131.0,533.9596,533.9596,531.0204,532.9309,16131.0
2024-11-05 09:35:00,544.68,544.93,543.58,544.29,2630.0,533.6461,533.891,532.5684,533.264,2630.0
2024-11-05 09:40:00,544.16,544.65,543.81,543.81,1208.0,533.1366,533.6167,532.7937,532.7937,1208.0
2024-11-05 09:45:00,543.81,544.57,543.38,543.9,2812.0,532.7937,533.5383,532.3724,532.8819,2812.0
2024-11-05 09:50:00,543.67,544.35,543.13,543.42,3283.0,532.6565,533.3228,532.1275,532.4116,3283.0
2024-11-05 09:55:00,544.12,544.27,543.73,544.11,2088.0,533.0974,533.2444,532.7153,533.0876,2088.0
2024-11-05 10:00:00,544.29,544.3,543.25,543.55,2582.0,533.264,533.2738,532.2451,532.539,2582.0
2024-11-05 10:05:00,544.09,544.74,543.95,544.28,2269.0,533.068,533.7049,532.9309,533.2542,2269.0
2024-11-05 10:10:00,544.59,545.26,544.36,545.26,2685.0,533.5579,534.2143,533.3326,534.2143,2685.0
2024-11-05 10:15:00,545.23,545.23,544.56,544.57,2847.0,534.1849,534.1849,533.5285,533.5383,2847.0
2024-11-05 10:20:00,544.75,544.93,544.23,544.89,4463.0,533.7147,533.891,533.2052,533.8518,4463.0
2024-11-05 10:25:00,545.0,545.78,544.6,545.11,3462.0,533.9596,534.7238,533.5677,534.0674,3462.0
2024-11-05 10:30:00,545.49,545.59,545.04,545.59,2970.0,534.4397,534.5377,533.9988,534.5377,2970.0
2024-11-05 10:35:00,545.59,545.83,545.47,545.48,2682.0,534.5377,534.7728,534.4201,534.4299,2682.0
2024-11-05 10:40:00,545.59,545.59,545.08,545.08,1214.0,534.5377,534.5377,534.038,534.038,1214.0
2024-11-05 10:45:00,545.05,545.24,544.78,545.1,1816.0,534.0086,534.1947,533.7441,534.0576,1816.0
2024-11-05 10:50:00,544.95,545.12,544.69,544.75,1259.0,533.9106,534.0772,533.6559,533.7147,1259.0
2024-11-05 10:55:00,544.67,545.48,544.66,544.89,1800.0,533.6363,534.4299,533.6265,533.8518,1800.0
2024-11-05 11:00:00,544.89,545.19,544.38,544.38,1231.0,533.8518,534.1458,533.3522,533.3522,1231.0
2024-11-05 11:05:00,544.39,544.7,544.26,544.57,1567.0,533.362,533.6657,533.2346,533.5383,1567.0
2024-11-05 11:10:00,544.58,544.62,544.08,544.25,2782.0,533.5481,533.5873,533.0582,533.2248,2782.0
2024-11-05 11:15:00,544.21,544.44,544.0,544.32,5937.0,533.1856,533.4109,532.9799,533.2934,5937.0
2024-11-05 11:20:00,544.31,544.44,544.08,544.11,2419.0,533.2836,533.4109,533.0582,533.0876,2419.0
2024-11-05 11:25:00,544.02,544.63,543.95,544.63,2552.0,532.9995,533.5971,532.9309,533.5971,2552.0
2024-11-05 11:30:00,544.45,544.49,544.4,544.4,1207.0,533.4207,533.4599,533.3718,533.3718,1207.0
2024-11-05 11:35:00,544.4,544.4,543.87,543.91,2736.0,533.3718,533.3718,532.8525,532.8917,2736.0
2024-11-05 11:40:00,544.19,544.46,544.19,544.2,1164.0,533.166,533.4305,533.166,533.1758,1164.0
2024-11-05 11:45:00,544.2,544.39,543.99,544.38,1249.0,533.1758,533.362,532.9701,533.3522,1249.0
2024-11-05 11:50:00,544.1,544.28,543.97,544.28,617.0,533.0778,533.2542,532.9505,533.2542,617.0
2024-11-05 11:55:00,544.28,544.31,543.64,544.11,2476.0,533.2542,533.2836,532.6272,533.0876,2476.0
2024-11-05 12:00:00,543.98,544.37,543.98,544.34,1414.0,532.9603,533.3424,532.9603,533.313,1414.0
2024-11-05 12:05:00,544.45,544.74,543.97,544.33,3106.0,533.4207,533.7049,532.9505,533.3032,3106.0
2024-11-05 12:10:00,544.33,544.43,544.09,544.41,1317.0,533.3032,533.4012,533.068,533.3816,1317.0
2024-11-05 12:15:00,544.13,544.33,544.04,544.21,884.0,533.1072,533.3032,533.0191,533.1856,884.0
2024-11-05 12:20:00,544.21,544.45,544.21,544.45,1206.0,533.1856,533.4207,533.1856,533.4207,1206.0
2024-11-05 12:25:00,544.29,544.57,544.28,544.47,2273.0,533.264,533.5383,533.2542,533.4403,2273.0
2024-11-05 12:30:00,544.27,544.61,544.27,544.42,1100.0,533.2444,533.5775,533.2444,533.3914,1100.0
2024-11-05 12:35:00,544.54,544.83,544.53,544.82,1573.0,533.5089,533.793,533.4991,533.7832,1573.0
2024-11-05 12:40:00,544.82,544.82,544.35,544.35,500.0,533.7832,533.7832,533.3228,533.3228,500.0
2024-11-05 12:45:00,544.51,544.72,544.51,544.53,1295.0,533.4795,533.6853,533.4795,533.4991,1295.0
2024-11-05 12:50:00,544.63,544.63,544.2,544.2,700.0,533.5971,533.5971,533.1758,533.1758,700.0
2024-11-05 12:55:00,544.37,544.74,544.37,544.57,2930.0,533.3424,533.7049,533.3424,533.5383,2930.0
2024-11-05 13:00:00,544.54,544.68,544.27,544.27,1525.0,533.5089,533.6461,533.2444,533.2444,1525.0
2024-11-05 13:05:00,544.49,544.96,544.49,544.96,1692.0,533.4599,533.9204,533.4599,533.9204,1692.0
2024-11-05 13:10:00,544.7,544.8,544.61,544.61,1868.0,533.6657,533.7637,533.5775,533.5775,1868.0
2024-11-05 13:15:00,544.5,544.74,544.39,544.39,4093.0,533.4697,533.7049,533.362,533.362,4093.0
2024-11-05 13:20:00,544.5,544.5,544.13,544.16,1879.0,533.4697,533.4697,533.1072,533.1366,1879.0
2024-11-05 13:25:00,544.16,544.23,543.96,544.02,4647.0,533.1366,533.2052,532.9407,532.9995,4647.0
2024-11-05 13:30:00,544.13,544.26,543.97,544.04,2883.0,533.1072,533.2346,532.9505,533.0191,2883.0
2024-11-05 13:35:00,544.03,544.37,543.94,544.35,7476.0,533.0093,533.3424,532.9211,533.3228,7476.0
2024-11-05 13:40:00,544.36,544.73,544.33,544.7,4625.0,533.3326,533.6951,533.3032,533.6657,4625.0
2024-11-05 13:45:00,544.59,544.59,544.32,544.32,500.0,533.5579,533.5579,533.2934,533.2934,500.0
2024-11-05 13:50:00,544.28,544.75,544.16,544.75,1120.0,533.2542,533.7147,533.1366,533.7147,1120.0
2024-11-05 13:55:00,544.75,545.24,544.75,544.94,4625.0,533.7147,534.1947,533.7147,533.9008,4625.0
2024-11-05 14:00:00,545.25,545.53,545.24,545.3,1345.0,534.2045,534.4789,534.1947,534.2535,1345.0
2024-11-05 14:05:00,545.15,545.43,545.15,545.27,700.0,534.1066,534.3809,534.1066,534.2241,700.0
2024-11-05 14:10:00,545.25,545.28,544.74,544.74,2777.0,534.2045,534.2339,533.7049,533.7049,2777.0
2024-11-05 14:15:00,544.7,544.87,544.39,544.39,3669.0,533.6657,533.8322,533.362,533.362,3669.0
2024-11-05 14:20:00,544.57,544.57,544.25,544.25,4713.0,533.5383,533.5383,533.2248,533.2248,4713.0
2024-11-05 14:25:00,544.26,544.61,544.26,544.27,7001.0,533.2346,533.5775,533.2346,533.2444,7001.0
2024-11-05 14:30:00,544.21,544.21,544.21,544.21,400.0,533.1856,533.1856,533.1856,533.1856,400.0
2024-11-05 14:35:00,544.22,544.91,544.21,544.9,7701.0,533.1954,533.8714,533.1856,533.8616,7701.0
2024-11-05 14:40:00,544.99,545.05,544.83,545.05,4641.0,533.9498,534.0086,533.793,534.0086,4641.0
2024-11-05 14:45:00,545.18,545.25,544.67,544.67,3823.0,534.136,534.2045,533.6363,533.6363,3823.0
2024-11-05 14:50:00,544.83,544.83,544.42,544.56,1050.0,533.793,533.793,533.3914,533.5285,1050.0
2024-11-05 14:55:00,545.04,545.7,544.81,545.64,7633.0,533.9988,534.6454,533.7735,534.5866,7633.0
2024-11-05 15:00:00,545.7,545.7,545.4,545.48,4084.0,534.6454,534.6454,534.3515,534.4299,4084.0
2024-11-05 15:05:00,545.31,545.52,545.23,545.45,2263.0,534.2633,534.4691,534.1849,534.4005,2263.0
2024-11-05 15:10:00,545.58,545.67,545.35,545.5,2957.0,534.5279,534.616,534.3025,534.4495,2957.0
2024-11-05 15:15:00,545.58,545.65,545.11,545.11,1733.0,534.5279,534.5964,534.0674,534.0674,1733.0
2024-11-05 15:20:00,545.11,545.27,545.05,545.27,2481.0,534.0674,534.2241,534.0086,534.2241,2481.0
2024-11-05 15:25:00,545.21,545.62,544.94,545.42,2580.0,534.1653,534.567,533.9008,534.3711,2580.0
2024-11-05 15:30:00,545.65,546.14,545.65,545.86,3073.0,534.5964,535.0765,534.5964,534.8022,3073.0
2024-11-05 15:35:00,545.77,546.39,545.77,546.06,7603.0,534.714,535.3214,534.714,534.9981,7603.0
2024-11-05 15:40:00,546.05,546.2,546.0,546.14,2402.0,534.9883,535.1353,534.9393,535.0765,2402.0
2024-11-05 15:45:00,546.14,546.14,545.84,545.85,3631.0,535.0765,535.0765,534.7826,534.7924,3631.0
2024-11-05 15:50:00,545.85,546.37,545.84,546.37,7959.0,534.7924,535.3019,534.7826,535.3019,7959.0
2024-11-05 15:55:00,546.44,547.17,546.39,546.96,25329.0,535.3704,536.0856,535.3214,535.8799,25329.0
2024-11-06 09:30:00,561.4,561.75,548.07,549.51,82734.0,550.0274,550.3703,536.9674,538.3782,82734.0
2024-11-06 09:35:00,549.49,549.49,540.0,541.69,35287.0,538.3586,538.3586,529.0609,530.7167,35287.0
2024-11-06 09:40:00,541.44,546.84,540.8,546.84,20023.0,530.4717,535.7623,529.8447,535.7623,20023.0
2024-11-06 09:45:00,546.5,548.98,543.0,547.44,17806.0,535.4292,537.859,532.0001,536.3502,17806.0
2024-11-06 09:50:00,547.44,550.73,546.39,549.58,21739.0,536.3502,539.5735,535.3214,538.4468,21739.0
2024-11-06 09:55:00,550.03,550.04,547.83,547.83,8126.0,538.8877,538.8975,536.7323,536.7323,8126.0
2024-11-06 10:00:00,548.31,550.86,547.51,549.98,10812.0,537.2026,539.7009,536.4188,538.8387,10812.0
2024-11-06 10:05:00,549.92,551.1,548.63,551.0,10944.0,538.7799,539.936,537.5161,539.8381,10944.0
2024-11-06 10:10:00,550.97,551.87,550.5,551.1,14717.0,539.8087,540.6904,539.3482,539.936,14717.0
2024-11-06 10:15:00,551.31,553.12,550.94,552.38,9804.0,540.1418,541.9151,539.7793,541.1901,9804.0
2024-11-06 10:20:00,552.38,553.16,551.93,552.54,13400.0,541.1901,541.9543,540.7492,541.3469,13400.0
2024-11-06 10:25:00,552.0,552.54,550.79,551.52,10429.0,540.8178,541.3469,539.6323,540.3475,10429.0
2024-11-06 10:30:00,551.66,551.71,548.81,549.11,10428.0,540.4847,540.5337,537.6924,537.9863,10428.0
2024-11-06 10:35:00,549.11,549.84,548.21,548.63,13652.0,537.9863,538.7016,537.1046,537.5161,13652.0
2024-11-06 10:40:00,548.94,549.68,548.13,549.14,14599.0,537.8198,538.5448,537.0262,538.0157,14599.0
2024-11-06 10:45:00,549.71,549.71,548.36,548.94,2952.0,538.5742,538.5742,537.2515,537.8198,2952.0
2024-11-06 10:50:00,548.44,549.49,546.93,546.93,8706.0,537.3299,538.3586,535.8505,535.8505,8706.0
2024-11-06 10:55:00,547.79,548.84,547.32,548.84,7709.0,536.6931,537.7218,536.2326,537.7218,7709.0
2024-11-06 11:00:00,549.19,549.47,548.1,548.2,10117.0,538.0647,538.3391,536.9968,537.0948,10117.0
2024-11-06 11:05:00,548.88,550.42,548.74,549.79,24402.0,537.761,539.2698,537.6238,538.6526,24402.0
2024-11-06 11:10:00,550.33,550.33,549.0,549.99,8345.0,539.1816,539.1816,537.8786,538.8485,8345.0
2024-11-06 11:15:00,550.22,550.32,549.29,550.07,19452.0,539.0739,539.1718,538.1627,538.9269,19452.0
2024-11-06 11:20:00,550.41,551.88,550.41,550.87,18562.0,539.26,540.7002,539.26,539.7107,18562.0
2024-11-06 11:25:00,550.7,552.55,550.7,551.85,6379.0,539.5441,541.3567,539.5441,540.6708,6379.0
2024-11-06 11:30:00,552.0,552.86,550.99,552.75,8887.0,540.8178,541.6604,539.8283,541.5526,8887.0
2024-11-06 11:35:00,552.47,552.77,551.66,551.78,5189.0,541.2783,541.5722,540.4847,540.6023,5189.0
2024-11-06 11:40:00,552.11,552.42,551.18,551.18,7196.0,540.9256,541.2293,540.0144,540.0144,7196.0
2024-11-06 11:45:00,551.59,552.7,551.18,551.52,5079.0,540.4161,541.5036,540.0144,540.3475,5079.0
2024-11-06 11:50:00,551.87,552.58,551.18,552.53,4068.0,540.6904,541.3861,540.0144,541.3371,4068.0
2024-11-06 11:55:00,552.52,552.7,552.14,552.6,3636.0,541.3273,541.5036,540.955,541.4056,3636.0
2024-11-06 12:00:00,552.38,552.57,551.84,552.0,2355.0,541.1901,541.3763,540.661,540.8178,2355.0
2024-11-06 12:05:00,552.0,553.09,551.94,553.05,5245.0,540.8178,541.8857,540.759,541.8465,5245.0
2024-11-06 12:10:00,552.79,553.91,552.78,553.5,4681.0,541.5918,542.6891,541.582,542.2874,4681.0
2024-11-06 12:15:00,553.75,553.78,553.23,553.49,1723.0,542.5323,542.5617,542.0229,542.2776,1723.0
2024-11-06 12:20:00,553.75,553.86,553.41,553.47,4751.0,542.5323,542.6401,542.1992,542.258,4751.0
2024-11-06 12:25:00,553.85,554.34,553.29,554.27,8568.0,542.6303,543.1104,542.0817,543.0418,8568.0
2024-11-06 12:30:00,554.26,554.34,554.16,554.34,1524.0,543.032,543.1104,542.934,543.1104,1524.0
2024-11-06 12:35:00,554.19,554.51,554.0,554.0,2395.0,542.9634,543.277,542.7773,542.7773,2395.0
2024-11-06 12:40:00,554.21,554.34,553.4,553.9,13106.0,542.983,543.1104,542.1894,542.6793,13106.0
2024-11-06 12:45:00,553.72,555.41,553.66,554.86,3054.0,542.503,544.1587,542.4442,543.6199,3054.0
2024-11-06 12:50:00,554.76,554.82,553.28,553.29,4041.0,543.5219,543.5807,542.0719,542.0817,4041.0
2024-11-06 12:55:00,553.31,553.31,552.36,552.36,2350.0,542.1013,542.1013,541.1705,541.1705,2350.0
2024-11-06 13:00:00,552.1,552.11,551.55,552.02,3154.0,540.9158,540.9256,540.3769,540.8374,3154.0
2024-11-06 13:05:00,552.2,552.2,551.42,551.61,5506.0,541.0137,541.0137,540.2495,540.4357,5506.0
2024-11-06 13:10:00,551.33,551.67,551.18,551.42,2722.0,540.1614,540.4945,540.0144,540.2495,2722.0
2024-11-06 13:15:00,551.42,551.84,551.07,551.36,4255.0,540.2495,540.661,539.9066,540.1908,4255.0
2024-11-06 13:20:00,551.35,551.48,551.0,551.0,2128.0,540.181,540.3083,539.8381,539.8381,2128.0
2024-11-06 13:25:00,550.58,550.64,550.21,550.5,2676.0,539.4266,539.4854,539.0641,539.3482,2676.0
2024-11-06 13:30:00,550.75,551.22,550.42,551.22,2984.0,539.5931,540.0536,539.2698,540.0536,2984.0
2024-11-06 13:35:00,551.38,551.38,550.63,550.8,1102.0,540.2104,540.2104,539.4756,539.6421,1102.0
2024-11-06 13:40:00,550.82,551.22,550.37,550.38,2050.0,539.6617,540.0536,539.2208,539.2306,2050.0
2024-11-06 13:45:00,550.72,551.29,550.72,551.07,3321.0,539.5637,540.1222,539.5637,539.9066,3321.0
2024-11-06 13:50:00,551.35,551.35,550.86,551.0,2917.0,540.181,540.181,539.7009,539.8381,2917.0
2024-11-06 13:55:00,550.67,550.87,550.0,550.04,4714.0,539.5147,539.7107,538.8583,538.8975,4714.0
2024-11-06 14:00:00,550.01,550.05,549.47,549.47,3865.0,538.8681,538.9073,538.3391,538.3391,3865.0
2024-11-06 14:05:00,549.9,549.94,549.07,549.43,4001.0,538.7603,538.7995,537.9472,538.2999,4001.0
2024-11-06 14:10:00,549.55,550.9,549.26,550.9,5927.0,538.4174,539.7401,538.1333,539.7401,5927.0
2024-11-06 14:15:00,550.11,550.81,550.11,550.81,5744.0,538.9661,539.6519,538.9661,539.6519,5744.0
2024-11-06 14:20:00,550.77,550.9,550.24,550.44,5650.0,539.6127,539.7401,539.0935,539.2894,5650.0
2024-11-06 14:25:00,550.46,550.48,550.04,550.4,5612.0,539.309,539.3286,538.8975,539.2502,5612.0
2024-11-06 14:30:00,549.93,551.06,549.93,550.9,4216.0,538.7897,539.8968,538.7897,539.7401,4216.0
2024-11-06 14:35:00,550.64,551.28,550.54,551.18,2867.0,539.4854,540.1124,539.3874,540.0144,2867.0
2024-11-06 14:40:00,551.04,551.04,550.42,550.42,1408.0,539.8772,539.8772,539.2698,539.2698,1408.0
2024-11-06 14:45:00,550.47,550.85,550.33,550.52,3115.0,539.3188,539.6911,539.1816,539.3678,3115.0
2024-11-06 14:50:00,550.33,551.12,550.33,550.85,2555.0,539.1816,539.9556,539.1816,539.6911,2555.0
2024-11-06 14:55:00,551.16,551.4,551.16,551.4,988.0,539.9948,540.23,539.9948,540.23,988.0
2024-11-06 15:00:00,551.05,551.26,550.86,551.06,2786.0,539.887,540.0928,539.7009,539.8968,2786.0
2024-11-06 15:05:00,551.05,551.46,551.02,551.42,6220.0,539.887,540.2887,539.8577,540.2495,6220.0
2024-11-06 15:10:00,551.46,551.82,551.09,551.82,5370.0,540.2887,540.6414,539.9262,540.6414,5370.0
2024-11-06 15:15:00,551.94,552.15,551.87,551.93,6613.0,540.759,540.9648,540.6904,540.7492,6613.0
2024-11-06 15:20:00,551.98,552.67,551.92,552.64,6820.0,540.7982,541.4742,540.7394,541.4448,6820.0
2024-11-06 15:25:00,552.5,552.83,552.33,552.63,7993.0,541.3077,541.631,541.1411,541.435,7993.0
2024-11-06 15:30:00,552.63,553.35,552.3,553.27,6237.0,541.435,542.1405,541.1117,542.0621,6237.0
2024-11-06 15:35:00,553.17,553.23,552.36,552.56,13360.0,541.9641,542.0229,541.1705,541.3665,13360.0
2024-11-06 15:40:00,552.35,552.7,551.63,552.27,13111.0,541.1607,541.5036,540.4553,541.0823,13111.0
2024-11-06 15:45:00,552.22,552.26,551.06,552.2,10292.0,541.0333,541.0725,539.8968,541.0137,10292.0
2024-11-06 15:50:00,552.37,552.8,551.48,552.11,12571.0,541.1803,541.6016,540.3083,540.9256,12571.0
2024-11-06 15:55:00,552.25,552.26,551.24,551.67,33684.0,541.0627,541.0725,540.0732,540.4945,33684.0
2024-11-07 09:30:00,555.0,557.0,554.66,555.6,25505.0,543.757,545.7165,543.4239,544.3449,25505.0
2024-11-07 09:35:00,555.14,555.14,553.0,553.0,3033.0,543.8942,543.8942,541.7975,541.7975,3033.0
2024-11-07 09:40:00,553.57,553.57,552.0,552.0,9564.0,542.356,542.356,540.8178,540.8178,9564.0
2024-11-07 09:45:00,551.91,552.74,551.52,552.19,3526.0,540.7296,541.5428,540.3475,541.004,3526.0
2024-11-07 09:50:00,552.64,553.0,552.29,552.92,4121.0,541.4448,541.7975,541.1019,541.7192,4121.0
2024-11-07 09:55:00,552.42,553.1,552.41,552.85,9483.0,541.2293,541.8955,541.2195,541.6506,9483.0
2024-11-07 10:00:00,553.0,554.11,553.0,554.0,9676.0,541.7975,542.8851,541.7975,542.7773,9676.0
2024-11-07 10:05:00,554.0,554.25,553.33,553.56,4840.0,542.7773,543.0222,542.1209,542.3462,4840.0
2024-11-07 10:10:00,553.56,554.25,552.5,553.15,5649.0,542.3462,543.0222,541.3077,541.9445,5649.0
2024-11-07 10:15:00,552.65,553.69,552.31,552.31,10773.0,541.4546,542.4736,541.1215,541.1215,10773.0
2024-11-07 10:20:00,553.0,553.17,552.57,552.74,1804.0,541.7975,541.9641,541.3763,541.5428,1804.0
2024-11-07 10:25:00,552.06,552.34,551.6,551.85,2160.0,540.8766,541.1509,540.4259,540.6708,2160.0
2024-11-07 10:30:00,551.95,552.2,551.52,551.88,3224.0,540.7688,541.0137,540.3475,540.7002,3224.0
2024-11-07 10:35:00,552.12,552.35,552.09,552.11,1100.0,540.9354,541.1607,540.906,540.9256,1100.0
2024-11-07 10:40:00,552.25,552.73,552.24,552.72,1630.0,541.0627,541.533,541.0529,541.5232,1630.0
2024-11-07 10:45:00,552.72,553.0,552.69,552.77,3566.0,541.5232,541.7975,541.4938,541.5722,3566.0
2024-11-07 10:50:00,552.59,552.87,552.21,552.87,2016.0,541.3958,541.6702,541.0235,541.6702,2016.0
2024-11-07 10:55:00,552.54,553.0,552.45,552.45,2091.0,541.3469,541.7975,541.2587,541.2587,2091.0
2024-11-07 11:00:00,552.79,552.81,552.65,552.68,900.0,541.5918,541.6114,541.4546,541.484,900.0
2024-11-07 11:05:00,552.79,552.81,552.04,552.44,2917.0,541.5918,541.6114,540.857,541.2489,2917.0
2024-11-07 11:10:00,552.44,552.44,551.58,551.75,2714.0,541.2489,541.2489,540.4063,540.5729,2714.0
2024-11-07 11:15:00,551.63,551.91,551.52,551.91,2345.0,540.4553,540.7296,540.3475,540.7296,2345.0
2024-11-07 11:20:00,551.47,551.78,551.14,551.38,3741.0,540.2985,540.6023,539.9752,540.2104,3741.0
2024-11-07 11:25:00,551.38,551.67,550.96,551.67,5731.0,540.2104,540.4945,539.7989,540.4945,5731.0
2024-11-07 11:30:00,551.99,552.62,551.75,552.24,2479.0,540.808,541.4252,540.5729,541.0529,2479.0
2024-11-07 11:35:00,552.44,552.45,551.7,551.98,2131.0,541.2489,541.2587,540.5239,540.7982,2131.0
2024-11-07 11:40:00,551.83,551.83,551.46,551.69,656.0,540.6512,540.6512,540.2887,540.5141,656.0
2024-11-07 11:45:00,551.46,551.65,550.86,550.87,1394.0,540.2887,540.4749,539.7009,539.7107,1394.0
2024-11-07 11:50:00,550.69,551.0,550.6,550.84,1845.0,539.5343,539.8381,539.4462,539.6813,1845.0
2024-11-07 11:55:00,550.84,550.87,550.42,550.64,2127.0,539.6813,539.7107,539.2698,539.4854,2127.0
2024-11-07 12:00:00,550.7,551.0,550.55,550.92,2881.0,539.5441,539.8381,539.3972,539.7597,2881.0
2024-11-07 12:05:00,550.92,551.01,550.73,550.84,1835.0,539.7597,539.8479,539.5735,539.6813,1835.0
2024-11-07 12:10:00,551.02,551.07,550.7,551.07,2605.0,539.8577,539.9066,539.5441,539.9066,2605.0
2024-11-07 12:15:00,551.07,551.11,550.81,550.94,2042.0,539.9066,539.9458,539.6519,539.7793,2042.0
2024-11-07 12:20:00,551.0,551.44,550.97,551.44,1646.0,539.8381,540.2691,539.8087,540.2691,1646.0
2024-11-07 12:25:00,551.4,551.62,551.33,551.43,2213.0,540.23,540.4455,540.1614,540.2593,2213.0
2024-11-07 12:30:00,551.62,551.88,551.62,551.88,1497.0,540.4455,540.7002,540.4455,540.7002,1497.0
2024-11-07 12:35:00,551.83,551.83,551.59,551.68,3148.0,540.6512,540.6512,540.4161,540.5043,3148.0
2024-11-07 12:40:00,551.68,551.78,551.5,551.58,1334.0,540.5043,540.6023,540.3279,540.4063,1334.0
2024-11-07 12:45:00,551.64,551.66,551.53,551.66,900.0,540.4651,540.4847,540.3573,540.4847,900.0
2024-11-07 12:50:00,551.51,551.91,551.51,551.89,1812.0,540.3377,540.7296,540.3377,540.71,1812.0
2024-11-07 12:55:00,551.72,552.28,551.72,552.27,2090.0,540.5435,541.0921,540.5435,541.0823,2090.0
2024-11-07 13:00:00,552.25,552.42,551.98,551.98,1665.0,541.0627,541.2293,540.7982,540.7982,1665.0
2024-11-07 13:05:00,552.0,552.0,551.56,551.56,1547.0,540.8178,540.8178,540.3867,540.3867,1547.0
2024-11-07 13:10:00,551.85,551.86,551.64,551.85,1891.0,540.6708,540.6806,540.4651,540.6708,1891.0
2024-11-07 13:15:00,551.72,552.2,551.65,551.97,1789.0,540.5435,541.0137,540.4749,540.7884,1789.0
2024-11-07 13:20:00,552.01,552.01,551.2,551.28,1318.0,540.8276,540.8276,540.034,540.1124,1318.0
2024-11-07 13:25:00,551.29,551.49,551.25,551.37,2394.0,540.1222,540.3181,540.083,540.2006,2394.0
2024-11-07 13:30:00,551.32,551.32,551.01,551.1,1040.0,540.1516,540.1516,539.8479,539.936,1040.0
2024-11-07 13:35:00,551.12,551.28,550.98,551.08,1725.0,539.9556,540.1124,539.8185,539.9164,1725.0
2024-11-07 13:40:00,551.04,551.29,551.0,551.27,1290.0,539.8772,540.1222,539.8381,540.1026,1290.0
2024-11-07 13:45:00,551.29,551.57,551.1,551.1,8137.0,540.1222,540.3965,539.936,539.936,8137.0
2024-11-07 13:50:00,551.27,551.43,551.08,551.08,1270.0,540.1026,540.2593,539.9164,539.9164,1270.0
2024-11-07 13:55:00,551.24,551.39,550.7,550.92,2290.0,540.0732,540.2202,539.5441,539.7597,2290.0
2024-11-07 14:00:00,550.61,550.7,549.93,549.96,6294.0,539.456,539.5441,538.7897,538.8191,6294.0
2024-11-07 14:05:00,549.73,550.22,549.67,550.15,4158.0,538.5938,539.0739,538.535,539.0053,4158.0
2024-11-07 14:10:00,550.15,550.88,549.79,550.65,3809.0,539.0053,539.7205,538.6526,539.4951,3809.0
2024-11-07 14:15:00,550.51,550.51,549.91,550.22,3136.0,539.358,539.358,538.7701,539.0739,3136.0
2024-11-07 14:20:00,550.19,550.94,549.97,550.94,1400.0,539.0445,539.7793,538.8289,539.7793,1400.0
2024-11-07 14:25:00,550.88,550.89,550.51,550.85,1653.0,539.7205,539.7303,539.358,539.6911,1653.0
2024-11-07 14:30:00,550.68,551.23,550.68,551.14,971.0,539.5245,540.0634,539.5245,539.9752,971.0
2024-11-07 14:35:00,551.18,551.26,550.85,551.08,2984.0,540.0144,540.0928,539.6911,539.9164,2984.0
2024-11-07 14:40:00,551.2,551.61,551.08,551.43,1345.0,540.034,540.4357,539.9164,540.2593,1345.0
2024-11-07 14:45:00,551.69,551.73,551.23,551.68,1658.0,540.5141,540.5533,540.0634,540.5043,1658.0
2024-11-07 14:50:00,551.63,551.63,551.0,551.07,1565.0,540.4553,540.4553,539.8381,539.9066,1565.0
2024-11-07 14:55:00,551.31,551.33,551.15,551.28,1729.0,540.1418,540.1614,539.985,540.1124,1729.0
2024-11-07 15:00:00,551.37,551.74,551.26,551.64,3307.0,540.2006,540.5631,540.0928,540.4651,3307.0
2024-11-07 15:05:00,551.72,551.84,551.67,551.67,1385.0,540.5435,540.661,540.4945,540.4945,1385.0
2024-11-07 15:10:00,551.88,552.5,551.86,552.5,2081.0,540.7002,541.3077,540.6806,541.3077,2081.0
2024-11-07 15:15:00,552.5,552.69,552.36,552.61,3200.0,541.3077,541.4938,541.1705,541.4154,3200.0
2024-11-07 15:20:00,552.9,553.0,552.15,552.15,4459.0,541.6996,541.7975,540.9648,540.9648,4459.0
2024-11-07 15:25:00,552.19,552.32,551.79,551.79,2107.0,541.004,541.1313,540.6121,540.6121,2107.0
2024-11-07 15:30:00,552.02,552.64,552.02,552.64,3018.0,540.8374,541.4448,540.8374,541.4448,3018.0
2024-11-07 15:35:00,552.28,552.46,551.7,551.87,3238.0,541.0921,541.2685,540.5239,540.6904,3238.0
2024-11-07 15:40:00,551.82,551.96,551.69,551.96,2391.0,540.6414,540.7786,540.5141,540.7786,2391.0
2024-11-07 15:45:00,551.86,552.14,551.62,551.79,5162.0,540.6806,540.955,540.4455,540.6121,5162.0
2024-11-07 15:50:00,551.79,552.06,551.24,551.38,6410.0,540.6121,540.8766,540.0732,540.2104,6410.0
2024-11-07 15:55:00,551.23,551.98,551.17,551.95,23431.0,540.0634,540.7982,540.0046,540.7688,23431.0
2024-11-08 09:30:00,555.47,558.63,554.72,558.0,25506.0,544.2175,547.3135,543.4827,546.6963,25506.0
2024-11-08 09:35:00,558.0,560.64,557.59,560.05,14226.0,546.6963,549.2828,546.2946,548.7047,14226.0
2024-11-08 09:40:00,560.1,562.0,559.86,561.62,15529.0,548.7537,550.6152,548.5186,550.2429,15529.0
2024-11-08 09:45:00,561.67,562.88,561.03,562.69,10100.0,550.2919,551.4774,549.6649,551.2912,10100.0
2024-11-08 09:50:00,562.69,564.11,562.15,564.07,10337.0,551.2912,552.6825,550.7622,552.6433,10337.0
2024-11-08 09:55:00,564.0,564.0,561.57,561.89,10991.0,552.5747,552.5747,550.1939,550.5075,10991.0
2024-11-08 10:00:00,561.63,561.92,561.02,561.29,7421.0,550.2527,550.5368,549.6551,549.9196,7421.0
2024-11-08 10:05:00,561.45,563.41,561.45,563.35,7250.0,550.0764,551.9967,550.0764,551.9379,7250.0
2024-11-08 10:10:00,563.03,563.39,562.33,562.56,3852.0,551.6244,551.9771,550.9385,551.1639,3852.0
2024-11-08 10:15:00,562.78,563.0,561.89,562.55,6379.0,551.3794,551.595,550.5075,551.1541,6379.0
2024-11-08 10:20:00,562.52,563.52,562.49,563.35,8199.0,551.1247,552.1044,551.0953,551.9379,8199.0
2024-11-08 10:25:00,563.04,563.04,561.93,562.22,5401.0,551.6342,551.6342,550.5466,550.8308,5401.0
2024-11-08 10:30:00,562.22,563.56,562.22,562.97,13108.0,550.8308,552.1436,550.8308,551.5656,13108.0
2024-11-08 10:35:00,562.95,563.55,562.51,563.14,7146.0,551.546,552.1338,551.1149,551.7321,7146.0
2024-11-08 10:40:00,563.14,563.83,563.0,563.59,4130.0,551.7321,552.4082,551.595,552.173,4130.0
2024-11-08 10:45:00,563.39,563.39,562.0,562.38,3394.0,551.9771,551.9771,550.6152,550.9875,3394.0
2024-11-08 10:50:00,562.17,563.48,562.17,563.25,3392.0,550.7818,552.0652,550.7818,551.8399,3392.0
2024-11-08 10:55:00,563.25,563.96,563.25,563.73,3276.0,551.8399,552.5355,551.8399,552.3102,3276.0
2024-11-08 11:00:00,563.59,564.99,563.34,564.64,13167.0,552.173,553.5447,551.9281,553.2017,13167.0
2024-11-08 11:05:00,564.54,565.27,564.5,565.25,6545.0,553.1038,553.819,553.0646,553.7994,6545.0
2024-11-08 11:10:00,565.06,565.25,563.9,563.9,3430.0,553.6132,553.7994,552.4767,552.4767,3430.0
2024-11-08 11:15:00,564.19,564.42,563.96,563.99,1831.0,552.7609,552.9862,552.5355,552.5649,1831.0
2024-11-08 11:20:00,564.12,564.18,563.22,563.3,3356.0,552.6923,552.7511,551.8105,551.8889,3356.0
2024-11-08 11:25:00,563.0,563.38,562.83,563.02,2486.0,551.595,551.9673,551.4284,551.6146,2486.0
2024-11-08 11:30:00,562.85,563.76,562.85,563.54,1546.0,551.448,552.3396,551.448,552.124,1546.0
2024-11-08 11:35:00,563.39,563.66,562.96,563.63,1375.0,551.9771,552.2416,551.5558,552.2122,1375.0
2024-11-08 11:40:00,563.64,563.64,562.94,563.62,1220.0,552.222,552.222,551.5362,552.2024,1220.0
2024-11-08 11:45:00,563.66,564.11,563.48,564.1,1409.0,552.2416,552.6825,552.0652,552.6727,1409.0
2024-11-08 11:50:00,564.25,565.34,564.02,565.33,4229.0,552.8196,553.8876,552.5943,553.8778,4229.0
2024-11-08 11:55:00,564.87,564.87,564.42,564.49,3691.0,553.4271,553.4271,552.9862,553.0548,3691.0
2024-11-08 12:00:00,564.54,564.83,564.18,564.31,4348.0,553.1038,553.3879,552.7511,552.8784,4348.0
2024-11-08 12:05:00,564.12,564.36,564.0,564.12,3607.0,552.6923,552.9274,552.5747,552.6923,3607.0
2024-11-08 12:10:00,564.42,564.75,564.11,564.49,5678.0,552.9862,553.3095,552.6825,553.0548,5678.0
2024-11-08 12:15:00,564.92,564.92,564.01,564.06,4389.0,553.4761,553.4761,552.5845,552.6335,4389.0
2024-11-08 12:20:00,564.32,564.71,563.95,564.5,4133.0,552.8882,553.2703,552.5257,553.0646,4133.0
2024-11-08 12:25:00,564.51,564.65,564.29,564.35,3129.0,553.0744,553.2115,552.8588,552.9176,3129.0
2024-11-08 12:30:00,564.35,564.79,564.14,564.49,6204.0,552.9176,553.3487,552.7119,553.0548,6204.0
2024-11-08 12:35:00,564.49,564.5,564.49,564.5,562.0,553.0548,553.0646,553.0548,553.0646,562.0
2024-11-08 12:40:00,564.5,564.8,564.5,564.8,2050.0,553.0646,553.3585,553.0646,553.3585,2050.0
2024-11-08 12:45:00,564.8,565.0,564.6,564.78,9365.0,553.3585,553.5545,553.1626,553.3389,9365.0
2024-11-08 12:50:00,564.73,565.0,564.71,564.8,3244.0,553.2899,553.5545,553.2703,553.3585,3244.0
2024-11-08 12:55:00,564.89,565.01,564.56,564.78,6632.0,553.4467,553.5642,553.1234,553.3389,6632.0
2024-11-08 13:00:00,564.78,565.39,564.78,565.39,2949.0,553.3389,553.9366,553.3389,553.9366,2949.0
2024-11-08 13:05:00,565.35,565.9,565.3,565.63,7853.0,553.8974,554.4362,553.8484,554.1717,7853.0
2024-11-08 13:10:00,565.63,565.63,565.17,565.29,7455.0,554.1717,554.1717,553.721,553.8386,7455.0
2024-11-08 13:15:00,565.38,566.1,565.27,565.63,12166.0,553.9268,554.6322,553.819,554.1717,12166.0
2024-11-08 13:20:00,566.12,566.12,565.63,565.75,1589.0,554.6518,554.6518,554.1717,554.2893,1589.0
2024-11-08 13:25:00,565.63,565.68,565.26,565.57,3346.0,554.1717,554.2207,553.8092,554.1129,3346.0
2024-11-08 13:30:00,565.32,566.16,565.23,566.15,9634.0,553.868,554.691,553.7798,554.6812,9634.0
2024-11-08 13:35:00,565.94,565.97,565.65,565.65,2118.0,554.4754,554.5048,554.1913,554.1913,2118.0
2024-11-08 13:40:00,566.01,566.01,565.62,565.82,1986.0,554.544,554.544,554.1619,554.3578,1986.0
2024-11-08 13:45:00,565.94,566.55,565.65,566.06,7284.0,554.4754,555.0731,554.1913,554.593,7284.0
2024-11-08 13:50:00,566.07,566.32,565.53,565.94,2956.0,554.6028,554.8477,554.0737,554.4754,2956.0
2024-11-08 13:55:00,566.17,566.45,566.07,566.44,3208.0,554.7007,554.9751,554.6028,554.9653,3208.0
2024-11-08 14:00:00,566.45,566.45,566.0,566.39,1884.0,554.9751,554.9751,554.5342,554.9163,1884.0
2024-11-08 14:05:00,566.5,566.57,566.08,566.38,2120.0,555.0241,555.0926,554.6126,554.9065,2120.0
2024-11-08 14:10:00,566.46,566.75,566.02,566.45,7355.0,554.9849,555.269,554.5538,554.9751,7355.0
2024-11-08 14:15:00,566.5,566.65,566.32,566.42,2247.0,555.0241,555.171,554.8477,554.9457,2247.0
2024-11-08 14:20:00,566.64,566.65,566.42,566.44,2369.0,555.1612,555.171,554.9457,554.9653,2369.0
2024-11-08 14:25:00,566.64,566.65,566.2,566.48,6518.0,555.1612,555.171,554.7301,555.0045,6518.0
2024-11-08 14:30:00,566.48,566.74,566.46,566.54,6223.0,555.0045,555.2592,554.9849,555.0633,6223.0
2024-11-08 14:35:00,566.62,566.81,566.61,566.81,1764.0,555.1416,555.3278,555.1318,555.3278,1764.0
2024-11-08 14:40:00,566.59,566.75,566.11,566.12,2668.0,555.1122,555.269,554.642,554.6518,2668.0
2024-11-08 14:45:00,566.23,566.23,565.66,565.7,4620.0,554.7595,554.7595,554.2011,554.2403,4620.0
2024-11-08 14:50:00,565.66,566.19,565.58,565.82,3737.0,554.2011,554.7203,554.1227,554.3578,3737.0
2024-11-08 14:55:00,565.89,566.0,565.68,565.72,6616.0,554.4264,554.5342,554.2207,554.2599,6616.0
2024-11-08 15:00:00,565.61,566.5,565.59,566.34,6072.0,554.1521,555.0241,554.1325,554.8673,6072.0
2024-11-08 15:05:00,566.34,566.42,565.98,566.03,1100.0,554.8673,554.9457,554.5146,554.5636,1100.0
2024-11-08 15:10:00,565.79,565.98,565.57,565.72,7649.0,554.3284,554.5146,554.1129,554.2599,7649.0
2024-11-08 15:15:00,565.83,565.86,565.24,565.31,5893.0,554.3676,554.397,553.7896,553.8582,5893.0
2024-11-08 15:20:00,565.22,565.26,564.88,565.03,5261.0,553.77,553.8092,553.4369,553.5838,5261.0
2024-11-08 15:25:00,565.03,565.45,565.03,565.45,3894.0,553.5838,553.9953,553.5838,553.9953,3894.0
2024-11-08 15:30:00,565.2,565.46,564.86,565.19,7609.0,553.7504,554.0051,553.4173,553.7406,7609.0
2024-11-08 15:35:00,565.26,565.48,564.86,565.22,5354.0,553.8092,554.0247,553.4173,553.77,5354.0
2024-11-08 15:40:00,565.2,565.51,565.03,565.36,9501.0,553.7504,554.0541,553.5838,553.9072,9501.0
2024-11-08 15:45:00,565.37,565.52,564.87,564.87,5663.0,553.917,554.0639,553.4271,553.4271,5663.0
2024-11-08 15:50:00,565.0,565.39,564.7,564.8,10153.0,553.5545,553.9366,553.2605,553.3585,10153.0
2024-11-08 15:55:00,564.97,565.25,564.33,565.0,49183.0,553.5251,553.7994,552.898,553.5545,49183.0
2024-11-11 09:30:00,570.22,573.45,569.8,570.29,46558.0,558.6687,561.8333,558.2572,558.7373,46558.0
2024-11-11 09:35:00,570.96,573.95,570.17,573.95,8996.0,559.3937,562.3231,558.6197,562.3231,8996.0
2024-11-11 09:40:00,573.32,573.32,570.95,572.76,10656.0,561.7059,561.7059,559.3839,561.1573,10656.0
2024-11-11 09:45:00,572.07,572.76,571.33,572.6,6703.0,560.4812,561.1573,559.7562,561.0005,6703.0
2024-11-11 09:50:00,572.56,572.59,571.0,571.84,7017.0,560.9613,560.9907,559.4329,560.2559,7017.0
2024-11-11 09:55:00,572.22,574.14,572.22,574.14,10277.0,560.6282,562.5093,560.6282,562.5093,10277.0
2024-11-11 10:00:00,573.96,574.7,572.56,574.4,9464.0,562.3329,563.058,560.9613,562.764,9464.0
2024-11-11 10:05:00,574.6,574.7,572.62,572.62,4726.0,562.96,563.058,561.0201,561.0201,4726.0
2024-11-11 10:10:00,572.11,573.05,571.45,571.76,7140.0,560.5204,561.4414,559.8738,560.1775,7140.0
2024-11-11 10:15:00,572.38,572.44,571.77,572.13,4414.0,560.7849,560.8437,560.1873,560.54,4414.0
2024-11-11 10:20:00,572.31,572.77,571.82,571.82,5194.0,560.7164,561.167,560.2363,560.2363,5194.0
2024-11-11 10:25:00,572.1,572.61,571.85,572.45,3335.0,560.5106,561.0103,560.2657,560.8535,3335.0
2024-11-11 10:30:00,572.48,573.62,572.29,573.06,19972.0,560.8829,561.9998,560.6968,561.4512,19972.0
2024-11-11 10:35:00,572.94,574.18,572.63,574.06,3714.0,561.3336,562.5485,561.0299,562.4309,3714.0
2024-11-11 10:40:00,574.06,574.91,573.8,574.52,4496.0,562.4309,563.2637,562.1762,562.8816,4496.0
2024-11-11 10:45:00,574.21,574.78,574.2,574.75,3718.0,562.5779,563.1363,562.5681,563.1069,3718.0
2024-11-11 10:50:00,574.58,574.62,574.01,574.2,3014.0,562.9404,562.9796,562.3819,562.5681,3014.0
2024-11-11 10:55:00,574.23,574.74,574.0,574.05,9278.0,562.5975,563.0971,562.3721,562.4211,9278.0
2024-11-11 11:00:00,574.37,574.49,573.66,573.87,7722.0,562.7346,562.8522,562.039,562.2448,7722.0
2024-11-11 11:05:00,573.95,573.95,573.08,573.36,3434.0,562.3231,562.3231,561.4708,561.7451,3434.0
2024-11-11 11:10:00,573.49,573.66,573.02,573.25,1786.0,561.8725,562.039,561.412,561.6373,1786.0
2024-11-11 11:15:00,573.24,574.08,573.01,574.07,3498.0,561.6275,562.4505,561.4022,562.4407,3498.0
2024-11-11 11:20:00,574.07,574.07,573.01,573.01,3440.0,562.4407,562.4407,561.4022,561.4022,3440.0
2024-11-11 11:25:00,573.35,573.6,573.1,573.6,2771.0,561.7353,561.9802,561.4904,561.9802,2771.0
2024-11-11 11:30:00,573.45,574.18,572.42,574.18,6291.0,561.8333,562.5485,560.8241,562.5485,6291.0
2024-11-11 11:35:00,574.07,574.42,573.74,573.89,4632.0,562.4407,562.7836,562.1174,562.2644,4632.0
2024-11-11 11:40:00,573.94,574.53,573.94,574.17,1325.0,562.3133,562.8914,562.3133,562.5387,1325.0
2024-11-11 11:45:00,574.09,574.64,574.0,574.28,9367.0,562.4603,562.9992,562.3721,562.6465,9367.0
2024-11-11 11:50:00,574.28,574.68,574.06,574.39,6480.0,562.6465,563.0384,562.4309,562.7542,6480.0
2024-11-11 11:55:00,574.35,575.03,574.07,575.0,13151.0,562.715,563.3813,562.4407,563.3519,13151.0
2024-11-11 12:00:00,574.88,575.01,574.67,574.69,3767.0,563.2343,563.3617,563.0286,563.0482,3767.0
2024-11-11 12:05:00,574.41,574.69,573.57,573.57,1874.0,562.7738,563.0482,561.9508,561.9508,1874.0
2024-11-11 12:10:00,573.93,573.94,573.67,573.93,3906.0,562.3036,562.3133,562.0488,562.3036,3906.0
2024-11-11 12:15:00,573.85,574.04,573.85,573.86,2776.0,562.2252,562.4113,562.2252,562.235,2776.0
2024-11-11 12:20:00,573.98,574.6,573.98,574.24,3560.0,562.3525,562.96,562.3525,562.6073,3560.0
2024-11-11 12:25:00,574.65,575.57,574.65,575.08,4245.0,563.009,563.9103,563.009,563.4303,4245.0
2024-11-11 12:30:00,575.23,575.42,575.0,575.06,1859.0,563.5772,563.7634,563.3519,563.4107,1859.0
2024-11-11 12:35:00,575.22,575.23,574.59,575.11,1998.0,563.5674,563.5772,562.9502,563.4596,1998.0
2024-11-11 12:40:00,575.35,575.35,574.98,575.25,1203.0,563.6948,563.6948,563.3323,563.5968,1203.0
2024-11-11 12:45:00,575.07,575.5,574.75,575.5,2733.0,563.4205,563.8417,563.1069,563.8417,2733.0
2024-11-11 12:50:00,575.25,575.8,575.25,575.6,6459.0,563.5968,564.1357,563.5968,563.9397,6459.0
2024-11-11 12:55:00,575.28,575.54,575.21,575.21,2369.0,563.6262,563.8809,563.5576,563.5576,2369.0
2024-11-11 13:00:00,575.56,575.82,575.24,575.71,3727.0,563.9005,564.1553,563.587,564.0475,3727.0
2024-11-11 13:05:00,575.39,576.15,575.36,575.77,4518.0,563.734,564.4786,563.7046,564.1063,4518.0
2024-11-11 13:10:00,575.55,575.9,575.19,575.76,3949.0,563.8907,564.2336,563.538,564.0965,3949.0
2024-11-11 13:15:00,575.76,575.88,575.59,575.7,1111.0,564.0965,564.214,563.9299,564.0377,1111.0
2024-11-11 13:20:00,575.67,575.82,575.51,575.66,1707.0,564.0083,564.1553,563.8515,563.9985,1707.0
2024-11-11 13:25:00,575.8,575.95,575.72,575.81,2309.0,564.1357,564.2826,564.0573,564.1455,2309.0
2024-11-11 13:30:00,575.66,575.77,574.24,574.65,4192.0,563.9985,564.1063,562.6073,563.009,4192.0
2024-11-11 13:35:00,574.4,574.87,574.39,574.67,1500.0,562.764,563.2245,562.7542,563.0286,1500.0
2024-11-11 13:40:00,574.65,574.79,574.41,574.55,2398.0,563.009,563.1461,562.7738,562.911,2398.0
2024-11-11 13:45:00,574.55,574.87,574.49,574.68,1684.0,562.911,563.2245,562.8522,563.0384,1684.0
2024-11-11 13:50:00,574.68,574.72,574.49,574.6,1563.0,563.0384,563.0775,562.8522,562.96,1563.0
2024-11-11 13:55:00,574.65,574.65,574.1,574.1,2506.0,563.009,563.009,562.4701,562.4701,2506.0
2024-11-11 14:00:00,574.12,574.33,574.04,574.16,1638.0,562.4897,562.6954,562.4113,562.5289,1638.0
2024-11-11 14:05:00,574.02,574.15,573.43,573.53,2761.0,562.3917,562.5191,561.8137,561.9117,2761.0
2024-11-11 14:10:00,573.35,573.53,573.24,573.33,800.0,561.7353,561.9117,561.6275,561.7157,800.0
2024-11-11 14:15:00,573.45,573.45,572.9,572.9,1177.0,561.8333,561.8333,561.2944,561.2944,1177.0
2024-11-11 14:20:00,573.11,574.4,573.09,574.4,3150.0,561.5002,562.764,561.4806,562.764,3150.0
2024-11-11 14:25:00,574.39,574.71,574.09,574.7,1767.0,562.7542,563.0677,562.4603,563.058,1767.0
2024-11-11 14:30:00,574.63,575.0,574.49,574.8,4004.0,562.9894,563.3519,562.8522,563.1559,4004.0
2024-11-11 14:35:00,574.61,574.87,574.56,574.86,600.0,562.9698,563.2245,562.9208,563.2147,600.0
2024-11-11 14:40:00,574.55,574.69,574.18,574.37,3509.0,562.911,563.0482,562.5485,562.7346,3509.0
2024-11-11 14:45:00,574.41,574.44,574.02,574.41,6799.0,562.7738,562.8032,562.3917,562.7738,6799.0
2024-11-11 14:50:00,574.24,574.47,573.99,574.26,4581.0,562.6073,562.8326,562.3623,562.6269,4581.0
2024-11-11 14:55:00,574.31,574.5,574.11,574.11,3106.0,562.6759,562.862,562.4799,562.4799,3106.0
2024-11-11 15:00:00,574.18,574.28,573.36,573.5,2428.0,562.5485,562.6465,561.7451,561.8823,2428.0
2024-11-11 15:05:00,573.43,573.71,573.42,573.42,1575.0,561.8137,562.088,561.8039,561.8039,1575.0
2024-11-11 15:10:00,573.58,573.58,573.0,573.0,2347.0,561.9606,561.9606,561.3924,561.3924,2347.0
2024-11-11 15:15:00,573.02,573.51,573.02,573.43,2071.0,561.412,561.8921,561.412,561.8137,2071.0
2024-11-11 15:20:00,573.41,573.71,573.21,573.39,4479.0,561.7941,562.088,561.5981,561.7745,4479.0
2024-11-11 15:25:00,573.4,573.4,572.91,573.03,1624.0,561.7843,561.7843,561.3042,561.4218,1624.0
2024-11-11 15:30:00,573.1,573.1,572.51,572.51,3643.0,561.4904,561.4904,560.9123,560.9123,3643.0
2024-11-11 15:35:00,572.63,572.7,572.25,572.69,3065.0,561.0299,561.0985,560.6576,561.0887,3065.0
2024-11-11 15:40:00,572.93,573.06,572.78,573.05,3541.0,561.3238,561.4512,561.1768,561.4414,3541.0
2024-11-11 15:45:00,572.98,573.09,572.33,572.43,5505.0,561.3728,561.4806,560.736,560.8339,5505.0
2024-11-11 15:50:00,572.36,572.44,571.09,571.09,12798.0,560.7654,560.8437,559.5211,559.5211,12798.0
2024-11-11 15:55:00,571.09,571.09,570.32,570.58,63359.0,559.5211,559.5211,558.7667,559.0214,63359.0
2024-11-12 09:30:00,574.32,576.43,572.85,573.15,27773.0,562.6857,564.7529,561.2454,561.5394,27773.0
2024-11-12 09:35:00,572.21,572.21,570.16,570.57,13137.0,560.6184,560.6184,558.6099,559.0116,13137.0
2024-11-12 09:40:00,571.07,571.07,568.72,568.96,5229.0,559.5015,559.5015,557.1991,557.4342,5229.0
2024-11-12 09:45:00,568.73,568.73,568.09,568.38,4110.0,557.2089,557.2089,556.5819,556.866,4110.0
2024-11-12 09:50:00,568.41,568.86,567.96,568.5,6953.0,556.8954,557.3363,556.4545,556.9835,6953.0
2024-11-12 09:55:00,568.36,568.53,567.7,567.93,3262.0,556.8464,557.0129,556.1998,556.4251,3262.0
2024-11-12 10:00:00,567.93,568.32,567.21,567.36,3878.0,556.4251,556.8072,555.7197,555.8666,3878.0
2024-11-12 10:05:00,568.05,568.88,567.51,568.59,4943.0,556.5427,557.3559,556.0136,557.0717,4943.0
2024-11-12 10:10:00,568.66,569.12,568.02,569.07,8167.0,557.1403,557.591,556.5133,557.542,8167.0
2024-11-12 10:15:00,569.23,569.6,568.52,569.41,6183.0,557.6988,558.0613,557.0031,557.8751,6183.0
2024-11-12 10:20:00,569.81,570.03,568.43,569.17,5058.0,558.267,558.4826,556.915,557.64,5058.0
2024-11-12 10:25:00,568.77,568.79,567.68,567.82,4160.0,557.2481,557.2677,556.1802,556.3173,4160.0
2024-11-12 10:30:00,567.95,568.22,567.04,567.19,9521.0,556.4447,556.7092,555.5531,555.7001,9521.0
2024-11-12 10:35:00,567.04,568.07,566.79,567.68,7084.0,555.5531,556.5623,555.3082,556.1802,7084.0
2024-11-12 10:40:00,567.69,567.94,567.41,567.7,1708.0,556.19,556.4349,555.9156,556.1998,1708.0
2024-11-12 10:45:00,567.81,567.81,566.48,566.48,3101.0,556.3075,556.3075,555.0045,555.0045,3101.0
2024-11-12 10:50:00,566.9,567.48,566.49,567.48,3621.0,555.416,555.9842,555.0143,555.9842,3621.0
2024-11-12 10:55:00,566.8,567.43,566.8,567.37,3131.0,555.318,555.9352,555.318,555.8764,3131.0
2024-11-12 11:00:00,566.9,567.33,566.62,566.68,1922.0,555.416,555.8373,555.1416,555.2004,1922.0
2024-11-12 11:05:00,566.44,567.0,566.44,566.88,1232.0,554.9653,555.5139,554.9653,555.3964,1232.0
2024-11-12 11:10:00,567.0,568.0,567.0,568.0,1819.0,555.5139,556.4937,555.5139,556.4937,1819.0
2024-11-12 11:15:00,567.26,567.74,567.1,567.65,4603.0,555.7687,556.2389,555.6119,556.1508,4603.0
2024-11-12 11:20:00,567.41,567.59,567.18,567.58,1025.0,555.9156,556.092,555.6903,556.0822,1025.0
2024-11-12 11:25:00,567.58,567.99,567.41,567.42,2410.0,556.0822,556.4839,555.9156,555.9254,2410.0
2024-11-12 11:30:00,566.92,567.31,566.87,567.3,1696.0,555.4356,555.8177,555.3866,555.8079,1696.0
2024-11-12 11:35:00,566.72,567.01,566.0,566.62,3449.0,555.2396,555.5237,554.5342,555.1416,3449.0
2024-11-12 11:40:00,566.74,567.22,566.51,566.87,3514.0,555.2592,555.7295,555.0339,555.3866,3514.0
2024-11-12 11:45:00,566.91,566.92,566.41,566.51,1400.0,555.4258,555.4356,554.9359,555.0339,1400.0
2024-11-12 11:50:00,566.72,566.8,566.21,566.38,3530.0,555.2396,555.318,554.7399,554.9065,3530.0
2024-11-12 11:55:00,566.44,566.44,565.8,565.8,3902.0,554.9653,554.9653,554.3382,554.3382,3902.0
2024-11-12 12:00:00,565.5,565.91,565.5,565.54,2100.0,554.0443,554.446,554.0443,554.0835,2100.0
2024-11-12 12:05:00,565.81,566.04,565.54,565.96,2591.0,554.348,554.5734,554.0835,554.495,2591.0
2024-11-12 12:10:00,565.55,565.74,564.91,564.92,4118.0,554.0933,554.2795,553.4663,553.4761,4118.0
2024-11-12 12:15:00,564.92,565.35,564.8,565.28,5253.0,553.4761,553.8974,553.3585,553.8288,5253.0
2024-11-12 12:20:00,565.28,565.39,565.0,565.0,4404.0,553.8288,553.9366,553.5545,553.5545,4404.0
2024-11-12 12:25:00,565.42,565.42,565.0,565.0,1702.0,553.9659,553.9659,553.5545,553.5545,1702.0
2024-11-12 12:30:00,565.25,565.44,564.8,565.44,4886.0,553.7994,553.9855,553.3585,553.9855,4886.0
2024-11-12 12:35:00,565.51,565.8,565.48,565.78,1879.0,554.0541,554.3382,554.0247,554.3187,1879.0
2024-11-12 12:40:00,565.89,566.12,565.35,566.11,2194.0,554.4264,554.6518,553.8974,554.642,2194.0
2024-11-12 12:45:00,566.05,566.23,565.46,565.5,3535.0,554.5832,554.7595,554.0051,554.0443,3535.0
2024-11-12 12:50:00,565.5,566.23,565.5,565.78,3290.0,554.0443,554.7595,554.0443,554.3187,3290.0
2024-11-12 12:55:00,565.86,566.39,565.54,565.56,3531.0,554.397,554.9163,554.0835,554.1031,3531.0
2024-11-12 13:00:00,565.78,566.55,565.78,565.94,4789.0,554.3187,555.0731,554.3187,554.4754,4789.0
2024-11-12 13:05:00,566.03,566.15,565.58,565.72,2515.0,554.5636,554.6812,554.1227,554.2599,2515.0
2024-11-12 13:10:00,565.9,566.16,565.72,565.73,3519.0,554.4362,554.691,554.2599,554.2697,3519.0
2024-11-12 13:15:00,565.73,565.86,565.48,565.72,3205.0,554.2697,554.397,554.0247,554.2599,3205.0
2024-11-12 13:20:00,565.72,566.84,565.72,566.59,3128.0,554.2599,555.3572,554.2599,555.1122,3128.0
2024-11-12 13:25:00,566.59,566.83,566.31,566.58,3668.0,555.1122,555.3474,554.8379,555.1024,3668.0
2024-11-12 13:30:00,566.58,566.58,566.21,566.56,2382.0,555.1024,555.1024,554.7399,555.0828,2382.0
2024-11-12 13:35:00,566.58,566.88,566.56,566.7,2606.0,555.1024,555.3964,555.0828,555.22,2606.0
2024-11-12 13:40:00,566.6,566.6,566.01,566.01,3259.0,555.122,555.122,554.544,554.544,3259.0
2024-11-12 13:45:00,566.01,566.82,566.01,566.82,2818.0,554.544,555.3376,554.544,555.3376,2818.0
2024-11-12 13:50:00,566.82,566.87,566.55,566.55,1971.0,555.3376,555.3866,555.0731,555.0731,1971.0
2024-11-12 13:55:00,566.55,567.49,566.55,567.18,2783.0,555.0731,555.994,555.0731,555.6903,2783.0
2024-11-12 14:00:00,567.26,568.0,567.26,568.0,2689.0,555.7687,556.4937,555.7687,556.4937,2689.0
2024-11-12 14:05:00,567.78,567.91,567.53,567.87,2230.0,556.2781,556.4055,556.0332,556.3663,2230.0
2024-11-12 14:10:00,567.87,567.88,567.55,567.8,2303.0,556.3663,556.3761,556.0528,556.2977,2303.0
2024-11-12 14:15:00,567.8,568.32,567.8,568.08,2341.0,556.2977,556.8072,556.2977,556.5721,2341.0
2024-11-12 14:20:00,568.08,568.39,567.93,568.22,1400.0,556.5721,556.8758,556.4251,556.7092,1400.0
2024-11-12 14:25:00,568.22,568.31,567.83,568.09,2604.0,556.7092,556.7974,556.3271,556.5819,2604.0
2024-11-12 14:30:00,567.81,568.01,567.58,567.73,3206.0,556.3075,556.5035,556.0822,556.2291,3206.0
2024-11-12 14:35:00,567.46,567.71,567.26,567.27,1038.0,555.9646,556.2096,555.7687,555.7785,1038.0
2024-11-12 14:40:00,567.27,568.13,567.27,568.07,12713.0,555.7785,556.621,555.7785,556.5623,12713.0
2024-11-12 14:45:00,568.06,568.36,568.06,568.17,2483.0,556.5525,556.8464,556.5525,556.6602,2483.0
2024-11-12 14:50:00,568.16,568.35,568.09,568.13,2844.0,556.6504,556.8366,556.5819,556.621,2844.0
2024-11-12 14:55:00,568.38,568.87,568.37,568.51,3241.0,556.866,557.3461,556.8562,556.9933,3241.0
2024-11-12 15:00:00,568.28,568.28,567.68,567.8,2735.0,556.768,556.768,556.1802,556.2977,2735.0
2024-11-12 15:05:00,568.0,568.0,567.36,567.36,2481.0,556.4937,556.4937,555.8666,555.8666,2481.0
2024-11-12 15:10:00,567.36,567.77,567.29,567.75,5054.0,555.8666,556.2683,555.7981,556.2487,5054.0
2024-11-12 15:15:00,567.75,567.85,567.02,567.04,3219.0,556.2487,556.3467,555.5335,555.5531,3219.0
2024-11-12 15:20:00,567.45,567.8,567.04,567.3,4785.0,555.9548,556.2977,555.5531,555.8079,4785.0
2024-11-12 15:25:00,567.3,567.66,567.25,567.51,2923.0,555.8079,556.1606,555.7589,556.0136,2923.0
2024-11-12 15:30:00,567.61,567.77,567.07,567.07,3844.0,556.1116,556.2683,555.5825,555.5825,3844.0
2024-11-12 15:35:00,567.07,567.6,567.07,567.35,4889.0,555.5825,556.1018,555.5825,555.8568,4889.0
2024-11-12 15:40:00,567.34,567.56,567.0,567.42,8811.0,555.847,556.0626,555.5139,555.9254,8811.0
2024-11-12 15:45:00,567.42,567.5,566.76,566.76,8773.0,555.9254,556.0038,555.2788,555.2788,8773.0
2024-11-12 15:50:00,566.95,566.99,565.68,565.68,11290.0,555.4649,555.5041,554.2207,554.2207,11290.0
2024-11-12 15:55:00,565.66,566.15,565.37,566.13,47366.0,554.2011,554.6812,553.917,554.6616,47366.0
2024-11-13 09:30:00,564.0,565.0,560.0,562.8,29101.0,552.5747,553.5545,548.6557,551.399,29101.0
2024-11-13 09:35:00,562.64,563.14,559.01,561.63,7348.0,551.2423,551.7321,547.6858,550.2527,7348.0
2024-11-13 09:40:00,562.17,563.0,561.46,561.72,3264.0,550.7818,551.595,550.0862,550.3409,3264.0
2024-11-13 09:45:00,562.15,562.36,561.04,561.5,7101.0,550.7622,550.9679,549.6747,550.1254,7101.0
2024-11-13 09:50:00,561.8,561.8,557.01,558.05,14051.0,550.4193,550.4193,545.7263,546.7452,14051.0
2024-11-13 09:55:00,558.22,561.04,557.08,560.97,6702.0,546.9118,549.6747,545.7949,549.6061,6702.0
2024-11-13 10:00:00,560.72,561.27,558.32,559.03,8654.0,549.3612,549.9,547.0098,547.7054,8654.0
2024-11-13 10:05:00,559.04,560.17,558.52,560.17,3478.0,547.7152,548.8223,547.2057,548.8223,3478.0
2024-11-13 10:10:00,560.17,560.24,559.14,559.9,6371.0,548.8223,548.8909,547.8132,548.5578,6371.0
2024-11-13 10:15:00,559.9,560.73,559.9,560.38,4675.0,548.5578,549.371,548.5578,549.028,4675.0
2024-11-13 10:20:00,560.38,560.8,560.0,560.0,4690.0,549.028,549.4395,548.6557,548.6557,4690.0
2024-11-13 10:25:00,560.48,560.69,559.57,559.58,4891.0,549.126,549.3318,548.2344,548.2442,4891.0
2024-11-13 10:30:00,559.93,560.06,559.17,559.5,2376.0,548.5872,548.7145,547.8426,548.1659,2376.0
2024-11-13 10:35:00,559.72,560.07,559.5,559.63,2900.0,548.3814,548.7243,548.1659,548.2932,2900.0
2024-11-13 10:40:00,559.83,560.29,559.72,559.89,5585.0,548.4892,548.9399,548.3814,548.548,5585.0
2024-11-13 10:45:00,559.83,560.46,559.56,560.46,4252.0,548.4892,549.1064,548.2247,549.1064,4252.0
2024-11-13 10:50:00,560.97,561.73,560.47,560.47,4938.0,549.6061,550.3507,549.1162,549.1162,4938.0
2024-11-13 10:55:00,560.97,561.49,560.92,561.0,7108.0,549.6061,550.1156,549.5571,549.6355,7108.0
2024-11-13 11:00:00,560.98,561.26,560.6,560.61,4477.0,549.6159,549.8902,549.2436,549.2534,4477.0
2024-11-13 11:05:00,560.17,561.22,560.17,561.0,8769.0,548.8223,549.851,548.8223,549.6355,8769.0
2024-11-13 11:10:00,560.76,560.76,560.0,560.09,2438.0,549.4003,549.4003,548.6557,548.7439,2438.0
2024-11-13 11:15:00,559.66,559.79,558.9,559.1,4430.0,548.3226,548.45,547.578,547.774,4430.0
2024-11-13 11:20:00,558.4,558.88,558.0,558.0,2347.0,547.0882,547.5584,546.6963,546.6963,2347.0
2024-11-13 11:25:00,558.22,558.87,557.96,557.96,2997.0,546.9118,547.5486,546.6571,546.6571,2997.0
2024-11-13 11:30:00,558.23,558.23,557.9,558.18,2098.0,546.9216,546.9216,546.5983,546.8726,2098.0
2024-11-13 11:35:00,558.34,558.35,557.4,557.4,1391.0,547.0294,547.0392,546.1084,546.1084,1391.0
2024-11-13 11:40:00,557.76,557.9,557.04,557.34,4887.0,546.4611,546.5983,545.7557,546.0496,4887.0
2024-11-13 11:45:00,557.55,557.64,557.18,557.18,4035.0,546.2554,546.3435,545.8929,545.8929,4035.0
2024-11-13 11:50:00,557.36,557.62,557.3,557.42,2130.0,546.0692,546.324,546.0104,546.128,2130.0
2024-11-13 11:55:00,557.42,557.42,557.02,557.27,1941.0,546.128,546.128,545.7361,545.981,1941.0
2024-11-13 12:00:00,557.67,558.33,557.63,558.25,3082.0,546.3729,547.0196,546.3337,546.9412,3082.0
2024-11-13 12:05:00,558.14,558.29,557.7,557.98,1687.0,546.8334,546.9804,546.4023,546.6767,1687.0
2024-11-13 12:10:00,557.98,557.98,557.64,557.72,1366.0,546.6767,546.6767,546.3435,546.4219,1366.0
2024-11-13 12:15:00,557.44,557.71,556.42,556.75,5393.0,546.1476,546.4121,545.1483,545.4716,5393.0
2024-11-13 12:20:00,556.84,557.76,556.33,557.71,7808.0,545.5598,546.4611,545.0601,546.4121,7808.0
2024-11-13 12:25:00,557.7,558.32,557.02,558.12,20897.0,546.4023,547.0098,545.7361,546.8138,20897.0
2024-11-13 12:30:00,557.96,558.75,557.96,558.39,4223.0,546.6571,547.4311,546.6571,547.0784,4223.0
2024-11-13 12:35:00,558.32,559.13,558.32,558.96,3352.0,547.0098,547.8034,547.0098,547.6368,3352.0
2024-11-13 12:40:00,559.31,559.31,558.6,559.14,5443.0,547.9797,547.9797,547.2841,547.8132,5443.0
2024-11-13 12:45:00,559.3,559.48,558.85,558.91,2275.0,547.9699,548.1463,547.529,547.5878,2275.0
2024-11-13 12:50:00,558.91,559.0,558.56,558.82,1793.0,547.5878,547.676,547.2449,547.4996,1793.0
2024-11-13 12:55:00,558.94,559.07,558.63,558.83,2573.0,547.6172,547.7446,547.3135,547.5094,2573.0
2024-11-13 13:00:00,559.02,559.27,558.6,558.6,4566.0,547.6956,547.9405,547.2841,547.2841,4566.0
2024-11-13 13:05:00,558.34,558.35,558.0,558.15,2440.0,547.0294,547.0392,546.6963,546.8432,2440.0
2024-11-13 13:10:00,558.15,558.8,557.92,558.61,2842.0,546.8432,547.48,546.6179,547.2939,2842.0
2024-11-13 13:15:00,558.81,558.91,558.7,558.9,1337.0,547.4898,547.5878,547.3821,547.578,1337.0
2024-11-13 13:20:00,558.85,559.23,558.84,558.99,2322.0,547.529,547.9013,547.5192,547.6662,2322.0
2024-11-13 13:25:00,558.99,559.72,558.74,559.4,4139.0,547.6662,548.3814,547.4213,548.0679,4139.0
2024-11-13 13:30:00,559.41,559.41,558.46,558.46,4492.0,548.0777,548.0777,547.1469,547.1469,4492.0
2024-11-13 13:35:00,558.33,558.45,557.78,557.87,4042.0,547.0196,547.1371,546.4807,546.5689,4042.0
2024-11-13 13:40:00,558.0,558.0,557.4,557.44,3446.0,546.6963,546.6963,546.1084,546.1476,3446.0
2024-11-13 13:45:00,557.54,558.29,557.44,558.21,5220.0,546.2456,546.9804,546.1476,546.902,5220.0
2024-11-13 13:50:00,558.2,558.29,558.17,558.18,1866.0,546.8922,546.9804,546.8628,546.8726,1866.0
2024-11-13 13:55:00,558.05,558.06,557.44,557.85,6388.0,546.7452,546.755,546.1476,546.5493,6388.0
2024-11-13 14:00:00,557.33,558.42,557.2,557.91,6146.0,546.0398,547.1077,545.9125,546.6081,6146.0
2024-11-13 14:05:00,558.09,558.47,558.08,558.47,3105.0,546.7844,547.1567,546.7746,547.1567,3105.0
2024-11-13 14:10:00,558.38,558.75,558.0,558.54,6122.0,547.0686,547.4311,546.6963,547.2253,6122.0
2024-11-13 14:15:00,558.54,558.65,558.34,558.44,3915.0,547.2253,547.3331,547.0294,547.1273,3915.0
2024-11-13 14:20:00,558.54,558.98,558.43,558.51,5072.0,547.2253,547.6564,547.1175,547.1959,5072.0
2024-11-13 14:25:00,558.59,558.67,558.2,558.2,2919.0,547.2743,547.3527,546.8922,546.8922,2919.0
2024-11-13 14:30:00,558.2,558.24,557.79,557.79,2570.0,546.8922,546.9314,546.4905,546.4905,2570.0
2024-11-13 14:35:00,558.0,558.53,557.7,557.75,3616.0,546.6963,547.2155,546.4023,546.4513,3616.0
2024-11-13 14:40:00,557.98,558.24,557.63,557.94,4186.0,546.6767,546.9314,546.3337,546.6375,4186.0
2024-11-13 14:45:00,557.94,557.96,556.78,556.97,3692.0,546.6375,546.6571,545.501,545.6871,3692.0
2024-11-13 14:50:00,557.14,557.18,556.82,556.9,3473.0,545.8537,545.8929,545.5402,545.6185,3473.0
2024-11-13 14:55:00,557.07,557.64,556.59,557.58,8580.0,545.7851,546.3435,545.3148,546.2848,8580.0
2024-11-13 15:00:00,557.53,557.95,556.78,556.78,10039.0,546.2358,546.6473,545.501,545.501,10039.0
2024-11-13 15:05:00,556.9,558.13,556.78,558.12,3960.0,545.6185,546.8236,545.501,546.8138,3960.0
2024-11-13 15:10:00,558.12,558.64,557.7,558.64,10908.0,546.8138,547.3233,546.4023,547.3233,10908.0
2024-11-13 15:15:00,558.64,559.04,558.22,558.8,10554.0,547.3233,547.7152,546.9118,547.48,10554.0
2024-11-13 15:20:00,558.8,558.9,558.51,558.78,4521.0,547.48,547.578,547.1959,547.4605,4521.0
2024-11-13 15:25:00,558.62,558.81,558.38,558.4,4784.0,547.3037,547.4898,547.0686,547.0882,4784.0
2024-11-13 15:30:00,558.22,558.22,556.88,558.13,31078.0,546.9118,546.9118,545.5989,546.8236,31078.0
2024-11-13 15:35:00,558.23,558.76,558.22,558.69,4453.0,546.9216,547.4409,546.9118,547.3723,4453.0
2024-11-13 15:40:00,558.6,558.98,558.59,558.98,9821.0,547.2841,547.6564,547.2743,547.6564,9821.0
2024-11-13 15:45:00,558.8,558.98,558.43,558.67,6761.0,547.48,547.6564,547.1175,547.3527,6761.0
2024-11-13 15:50:00,558.66,558.66,557.29,557.81,18497.0,547.3429,547.3429,546.0006,546.5101,18497.0
2024-11-13 15:55:00,557.88,558.17,557.31,557.96,42595.0,546.5787,546.8628,546.0202,546.6571,42595.0
2024-11-14 09:30:00,561.35,561.35,556.75,558.18,23636.0,549.9784,549.9784,545.4716,546.8726,23636.0
2024-11-14 09:35:00,556.75,557.5,555.59,556.64,5024.0,545.4716,546.2064,544.3351,545.3638,5024.0
2024-11-14 09:40:00,556.63,557.22,555.61,555.81,6044.0,545.354,545.9321,544.3547,544.5506,6044.0
2024-11-14 09:45:00,555.61,555.61,554.02,554.3,11596.0,544.3547,544.3547,542.7969,543.0712,11596.0
2024-11-14 09:50:00,554.75,555.47,553.73,554.62,16996.0,543.5121,544.2175,542.5128,543.3847,16996.0
2024-11-14 09:55:00,554.19,554.34,553.11,553.7,3150.0,542.9634,543.1104,541.9053,542.4834,3150.0
2024-11-14 10:00:00,554.0,554.6,553.22,553.88,17892.0,542.7773,543.3651,542.0131,542.6597,17892.0
2024-11-14 10:05:00,554.12,554.55,552.87,552.87,8739.0,542.8949,543.3161,541.6702,541.6702,8739.0
2024-11-14 10:10:00,552.61,553.33,550.53,550.71,8118.0,541.4154,542.1209,539.3776,539.5539,8118.0
2024-11-14 10:15:00,550.75,551.09,549.0,549.08,14965.0,539.5931,539.9262,537.8786,537.957,14965.0
2024-11-14 10:20:00,549.42,549.81,548.35,549.08,16731.0,538.2901,538.6722,537.2417,537.957,16731.0
2024-11-14 10:25:00,549.31,549.47,546.47,546.81,10459.0,538.1823,538.3391,535.3998,535.7329,10459.0
2024-11-14 10:30:00,546.8,547.32,544.75,545.13,11618.0,535.7231,536.2326,533.7147,534.087,11618.0
2024-11-14 10:35:00,545.13,546.9,544.0,545.67,8765.0,534.087,535.8211,532.9799,534.616,8765.0
2024-11-14 10:40:00,545.67,546.36,544.12,545.35,10257.0,534.616,535.2921,533.0974,534.3025,10257.0
2024-11-14 10:45:00,545.43,546.29,544.55,544.61,10547.0,534.3809,535.2235,533.5187,533.5775,10547.0
2024-11-14 10:50:00,544.67,544.67,542.55,543.26,11449.0,533.6363,533.6363,531.5592,532.2549,11449.0
2024-11-14 10:55:00,543.49,544.11,543.02,543.8,9867.0,532.4802,533.0876,532.0197,532.7839,9867.0
2024-11-14 11:00:00,543.91,543.91,541.05,542.83,17054.0,532.8917,532.8917,530.0896,531.8336,17054.0
2024-11-14 11:05:00,542.64,542.93,541.81,542.6,6390.0,531.6474,531.9315,530.8342,531.6082,6390.0
2024-11-14 11:10:00,542.6,544.15,542.34,543.34,11921.0,531.6082,533.1268,531.3535,532.3332,11921.0
2024-11-14 11:15:00,543.55,544.3,543.43,544.04,5912.0,532.539,533.2738,532.4214,533.0191,5912.0
2024-11-14 11:20:00,543.79,543.79,542.63,542.71,4653.0,532.7741,532.7741,531.6376,531.716,4653.0
2024-11-14 11:25:00,542.84,543.33,542.0,542.13,5815.0,531.8434,532.3234,531.0204,531.1477,5815.0
2024-11-14 11:30:00,541.88,542.38,540.3,540.95,14539.0,530.9028,531.3927,529.3548,529.9916,14539.0
2024-11-14 11:35:00,540.81,541.33,540.66,540.87,7628.0,529.8545,530.3639,529.7075,529.9133,7628.0
2024-11-14 11:40:00,541.34,541.52,540.37,540.41,8003.0,530.3737,530.5501,529.4234,529.4626,8003.0
2024-11-14 11:45:00,540.37,540.84,538.81,540.44,24075.0,529.4234,529.8839,527.895,529.492,24075.0
2024-11-14 11:50:00,540.43,540.43,539.09,539.38,3802.0,529.4822,529.4822,528.1693,528.4535,3802.0
2024-11-14 11:55:00,539.34,540.12,539.0,539.7,9603.0,528.4143,529.1785,528.0811,528.767,9603.0
2024-11-14 12:00:00,540.05,540.06,539.14,539.51,5427.0,529.1099,529.1197,528.2183,528.5808,5427.0
2024-11-14 12:05:00,539.68,539.87,537.67,537.69,16393.0,528.7474,528.9335,526.7781,526.7977,16393.0
2024-11-14 12:10:00,537.98,538.8,537.28,538.66,9070.0,527.0818,527.8852,526.396,527.748,9070.0
2024-11-14 12:15:00,538.33,538.33,537.28,538.09,8472.0,527.4247,527.4247,526.396,527.1896,8472.0
2024-11-14 12:20:00,537.93,538.26,536.66,536.67,13373.0,527.0328,527.3561,525.7886,525.7983,13373.0
2024-11-14 12:25:00,536.65,537.0,536.13,536.2,16922.0,525.7788,526.1217,525.2693,525.3379,16922.0
2024-11-14 12:30:00,536.25,536.39,535.76,536.11,17238.0,525.3869,525.524,524.9068,525.2497,17238.0
2024-11-14 12:35:00,536.29,537.23,535.39,535.89,24079.0,525.426,526.347,524.5443,525.0342,24079.0
2024-11-14 12:40:00,536.5,537.06,536.13,536.78,7608.0,525.6318,526.1804,525.2693,525.9061,7608.0
2024-11-14 12:45:00,536.31,536.34,533.78,535.0,32451.0,525.4456,525.475,522.9669,524.1622,32451.0
2024-11-14 12:50:00,535.0,536.26,534.01,536.11,9684.0,524.1622,525.3967,523.1922,525.2497,9684.0
2024-11-14 12:55:00,536.55,537.29,536.32,537.29,5664.0,525.6808,526.4058,525.4554,526.4058,5664.0
2024-11-14 13:00:00,537.06,537.32,536.54,536.6,3674.0,526.1804,526.4352,525.671,525.7298,3674.0
2024-11-14 13:05:00,536.6,538.03,536.38,537.54,11930.0,525.7298,527.1308,525.5142,526.6507,11930.0
2024-11-14 13:10:00,537.53,539.01,537.44,538.72,8212.0,526.6409,528.0909,526.5528,527.8068,8212.0
2024-11-14 13:15:00,538.72,539.12,538.5,538.69,5240.0,527.8068,528.1987,527.5913,527.7774,5240.0
2024-11-14 13:20:00,538.73,539.05,537.45,537.75,11916.0,527.8166,528.1301,526.5625,526.8565,11916.0
2024-11-14 13:25:00,537.75,537.9,537.02,537.02,5795.0,526.8565,527.0034,526.1413,526.1413,5795.0
2024-11-14 13:30:00,537.27,537.27,536.21,536.51,9479.0,526.3862,526.3862,525.3477,525.6416,9479.0
2024-11-14 13:35:00,536.56,537.07,535.87,536.96,21127.0,525.6906,526.1902,525.0146,526.0825,21127.0
2024-11-14 13:40:00,536.96,537.0,536.59,536.59,3527.0,526.0825,526.1217,525.72,525.72,3527.0
2024-11-14 13:45:00,536.77,537.33,536.37,536.38,8015.0,525.8963,526.445,525.5044,525.5142,8015.0
2024-11-14 13:50:00,536.43,536.89,535.95,536.09,4783.0,525.5632,526.0139,525.0929,525.2301,4783.0
2024-11-14 13:55:00,536.42,536.71,535.71,535.97,16457.0,525.5534,525.8375,524.8578,525.1125,16457.0
2024-11-14 14:00:00,535.97,537.27,535.97,537.11,13588.0,525.1125,526.3862,525.1125,526.2294,13588.0
2024-11-14 14:05:00,537.11,537.45,536.86,537.23,13170.0,526.2294,526.5625,525.9845,526.347,13170.0
2024-11-14 14:10:00,537.12,538.39,537.12,538.38,6588.0,526.2392,527.4835,526.2392,527.4737,6588.0
2024-11-14 14:15:00,538.05,538.22,537.79,538.0,10211.0,527.1504,527.3169,526.8957,527.1014,10211.0
2024-11-14 14:20:00,538.13,538.88,538.12,538.83,8610.0,527.2288,527.9636,527.219,527.9146,8610.0
2024-11-14 14:25:00,538.68,539.66,538.67,539.23,15112.0,527.7676,528.7278,527.7578,528.3065,15112.0
2024-11-14 14:30:00,539.23,539.37,538.47,538.86,10595.0,528.3065,528.4437,527.5619,527.944,10595.0
2024-11-14 14:35:00,538.86,538.87,537.96,538.09,9510.0,527.944,527.9538,527.0622,527.1896,9510.0
2024-11-14 14:40:00,538.22,538.26,538.01,538.01,2783.0,527.3169,527.3561,527.1112,527.1112,2783.0
2024-11-14 14:45:00,538.21,538.39,537.85,538.15,10327.0,527.3072,527.4835,526.9544,527.2484,10327.0
2024-11-14 14:50:00,538.17,538.75,538.07,538.38,9203.0,527.268,527.8362,527.17,527.4737,9203.0
2024-11-14 14:55:00,538.57,538.58,537.82,537.96,8247.0,527.6599,527.6697,526.9251,527.0622,8247.0
2024-11-14 15:00:00,537.96,538.19,537.0,537.98,11245.0,527.0622,527.2876,526.1217,527.0818,11245.0
2024-11-14 15:05:00,538.02,538.19,536.97,537.25,12569.0,527.121,527.2876,526.0923,526.3666,12569.0
2024-11-14 15:10:00,537.25,538.59,537.06,538.35,7925.0,526.3666,527.6795,526.1804,527.4443,7925.0
2024-11-14 15:15:00,538.9,539.24,538.39,538.98,7943.0,527.9832,528.3163,527.4835,528.0616,7943.0
2024-11-14 15:20:00,538.98,539.25,538.73,539.17,9828.0,528.0616,528.3261,527.8166,528.2477,9828.0
2024-11-14 15:25:00,539.19,539.62,539.01,539.17,11514.0,528.2673,528.6886,528.0909,528.2477,11514.0
2024-11-14 15:30:00,539.04,539.1,538.11,538.43,12140.0,528.1203,528.1791,527.2092,527.5227,12140.0
2024-11-14 15:35:00,538.6,539.42,538.44,539.3,11239.0,527.6893,528.4926,527.5325,528.3751,11239.0
2024-11-14 15:40:00,539.22,539.67,538.91,538.91,10930.0,528.2967,528.7376,527.993,527.993,10930.0
2024-11-14 15:45:00,539.0,539.0,538.0,538.15,11731.0,528.0811,528.0811,527.1014,527.2484,11731.0
2024-11-14 15:50:00,538.31,538.79,538.18,538.72,17279.0,527.4051,527.8754,527.2778,527.8068,17279.0
2024-11-14 15:55:00,538.69,539.24,538.07,538.84,76481.0,527.7774,528.3163,527.17,527.9244,76481.0
2024-11-15 09:30:00,537.87,537.87,537.87,537.87,100.0,526.974,526.974,526.974,526.974,100.0
2024-11-15 09:35:00,536.6,540.1,536.58,540.1,76546.0,525.7298,529.1589,525.7102,529.1589,76546.0
2024-11-15 09:40:00,539.8,542.54,538.71,539.01,21783.0,528.8649,531.5494,527.797,528.0909,21783.0
2024-11-15 09:45:00,539.02,539.8,536.92,536.92,10665.0,528.1007,528.8649,526.0433,526.0433,10665.0
2024-11-15 09:50:00,536.92,537.46,535.56,536.84,19554.0,526.0433,526.5723,524.7108,525.9649,19554.0
2024-11-15 09:55:00,536.71,537.32,535.06,535.99,18418.0,525.8375,526.4352,524.221,525.1321,18418.0
2024-11-15 10:00:00,535.78,536.11,534.37,535.62,18153.0,524.9264,525.2497,523.5449,524.7696,18153.0
2024-11-15 10:05:00,535.36,535.78,534.0,534.93,15967.0,524.5149,524.9264,523.1824,524.0936,15967.0
2024-11-15 10:10:00,534.91,536.05,534.51,535.6,26628.0,524.074,525.1909,523.6821,524.75,26628.0
2024-11-15 10:15:00,536.67,537.0,535.5,536.88,7929.0,525.7983,526.1217,524.6521,526.0041,7929.0
2024-11-15 10:20:00,536.8,537.28,534.52,534.52,5522.0,525.9257,526.396,523.6919,523.6919,5522.0
2024-11-15 10:25:00,534.3,535.3,534.05,535.1,10242.0,523.4764,524.4561,523.2314,524.2602,10242.0
2024-11-15 10:30:00,535.43,535.6,534.14,535.02,9269.0,524.5835,524.75,523.3196,524.1818,9269.0
2024-11-15 10:35:00,535.26,536.47,534.83,536.26,9310.0,524.4169,525.6024,523.9956,525.3967,9310.0
2024-11-15 10:40:00,535.99,538.5,535.53,537.68,19113.0,525.1321,527.5913,524.6814,526.7879,19113.0
2024-11-15 10:45:00,538.0,538.28,536.69,536.81,4125.0,527.1014,527.3757,525.8179,525.9355,4125.0
2024-11-15 10:50:00,536.81,538.94,536.47,538.63,8842.0,525.9355,528.0224,525.6024,527.7186,8842.0
2024-11-15 10:55:00,538.62,538.88,537.68,537.69,4100.0,527.7088,527.9636,526.7879,526.7977,4100.0
2024-11-15 11:00:00,537.95,537.95,537.25,537.65,8206.0,527.0524,527.0524,526.3666,526.7585,8206.0
2024-11-15 11:05:00,537.44,537.96,537.16,537.65,6499.0,526.5528,527.0622,526.2784,526.7585,6499.0
2024-11-15 11:10:00,537.92,538.79,536.58,536.58,7398.0,527.023,527.8754,525.7102,525.7102,7398.0
2024-11-15 11:15:00,536.45,537.24,536.37,536.74,7362.0,525.5828,526.3568,525.5044,525.8669,7362.0
2024-11-15 11:20:00,536.74,537.02,535.59,535.97,3882.0,525.8669,526.1413,524.7402,525.1125,3882.0
2024-11-15 11:25:00,535.95,536.51,535.95,536.15,3933.0,525.0929,525.6416,525.0929,525.2889,3933.0
2024-11-15 11:30:00,535.97,536.65,535.97,536.65,2750.0,525.1125,525.7788,525.1125,525.7788,2750.0
2024-11-15 11:35:00,536.5,536.5,535.54,535.6,2576.0,525.6318,525.6318,524.6912,524.75,2576.0
2024-11-15 11:40:00,535.7,536.09,535.38,536.09,4262.0,524.848,525.2301,524.5345,525.2301,4262.0
2024-11-15 11:45:00,536.1,536.22,535.66,535.8,2458.0,525.2399,525.3575,524.8088,524.946,2458.0
2024-11-15 11:50:00,535.8,535.8,535.53,535.65,2923.0,524.946,524.946,524.6814,524.799,2923.0
2024-11-15 11:55:00,535.66,535.84,535.12,535.38,5946.0,524.8088,524.9852,524.2797,524.5345,5946.0
2024-11-15 12:00:00,535.59,535.59,534.4,534.71,22178.0,524.7402,524.7402,523.5743,523.8781,22178.0
2024-11-15 12:05:00,534.94,535.52,534.87,535.04,4735.0,524.1034,524.6716,524.0348,524.2014,4735.0
2024-11-15 12:10:00,534.89,535.74,534.87,535.67,5930.0,524.0544,524.8872,524.0348,524.8186,5930.0
2024-11-15 12:15:00,535.56,535.56,535.06,535.52,1954.0,524.7108,524.7108,524.221,524.6716,1954.0
2024-11-15 12:20:00,535.52,535.97,535.44,535.74,6052.0,524.6716,525.1125,524.5933,524.8872,6052.0
2024-11-15 12:25:00,535.53,535.74,535.05,535.25,2018.0,524.6814,524.8872,524.2112,524.4071,2018.0
2024-11-15 12:30:00,535.08,535.09,534.24,534.53,4708.0,524.2406,524.2504,523.4176,523.7017,4708.0
2024-11-15 12:35:00,534.43,534.43,533.99,533.99,3034.0,523.6037,523.6037,523.1726,523.1726,3034.0
2024-11-15 12:40:00,533.99,534.17,533.57,533.78,4408.0,523.1726,523.349,522.7611,522.9669,4408.0
2024-11-15 12:45:00,533.52,533.68,532.64,532.74,4199.0,522.7122,522.8689,521.85,521.948,4199.0
2024-11-15 12:50:00,533.01,533.01,532.24,532.93,9497.0,522.2125,522.2125,521.4581,522.1341,9497.0
2024-11-15 12:55:00,533.02,533.19,532.62,532.97,12571.0,522.2223,522.3888,521.8304,522.1733,12571.0
2024-11-15 13:00:00,533.08,533.69,533.02,533.45,4839.0,522.2811,522.8787,522.2223,522.6436,4839.0
2024-11-15 13:05:00,533.0,533.36,532.86,533.17,3709.0,522.2027,522.5554,522.0655,522.3693,3709.0
2024-11-15 13:10:00,533.17,533.8,533.17,533.8,2992.0,522.3693,522.9865,522.3693,522.9865,2992.0
2024-11-15 13:15:00,533.92,535.05,533.82,535.05,6410.0,523.1041,524.2112,523.0061,524.2112,6410.0
2024-11-15 13:20:00,534.88,534.97,534.54,534.62,3794.0,524.0446,524.1328,523.7115,523.7899,3794.0
2024-11-15 13:25:00,534.7,535.07,534.49,534.83,7086.0,523.8683,524.2308,523.6625,523.9956,7086.0
2024-11-15 13:30:00,534.78,535.09,534.53,535.09,6259.0,523.9466,524.2504,523.7017,524.2504,6259.0
2024-11-15 13:35:00,535.08,535.15,534.42,535.15,8330.0,524.2406,524.3091,523.5939,524.3091,8330.0
2024-11-15 13:40:00,535.31,535.36,533.88,534.47,5663.0,524.4659,524.5149,523.0649,523.6429,5663.0
2024-11-15 13:45:00,534.39,534.49,533.76,533.85,5646.0,523.5645,523.6625,522.9473,523.0355,5646.0
2024-11-15 13:50:00,534.24,534.24,534.24,534.24,1100.0,523.4176,523.4176,523.4176,523.4176,1100.0
2024-11-15 13:55:00,534.11,534.5,534.07,534.07,4196.0,523.2902,523.6723,523.251,523.251,4196.0
2024-11-15 14:00:00,534.08,534.35,533.92,533.97,2745.0,523.2608,523.5253,523.1041,523.153,2745.0
2024-11-15 14:05:00,534.15,534.24,534.12,534.13,1214.0,523.3294,523.4176,523.3,523.3098,1214.0
2024-11-15 14:10:00,534.27,534.31,533.66,533.86,5720.0,523.447,523.4862,522.8493,523.0453,5720.0
2024-11-15 14:15:00,533.96,533.99,533.38,533.58,4596.0,523.1432,523.1726,522.575,522.7709,4596.0
2024-11-15 14:20:00,533.36,533.8,533.26,533.8,3164.0,522.5554,522.9865,522.4574,522.9865,3164.0
2024-11-15 14:25:00,533.6,534.05,533.58,533.93,3611.0,522.7905,523.2314,522.7709,523.1139,3611.0
2024-11-15 14:30:00,533.93,533.94,533.37,533.37,4197.0,523.1139,523.1237,522.5652,522.5652,4197.0
2024-11-15 14:35:00,533.51,533.66,533.31,533.31,4329.0,522.7024,522.8493,522.5064,522.5064,4329.0
2024-11-15 14:40:00,533.37,533.65,533.13,533.39,9538.0,522.5652,522.8395,522.3301,522.5848,9538.0
2024-11-15 14:45:00,533.45,534.81,533.43,534.63,7040.0,522.6436,523.976,522.624,523.7997,7040.0
2024-11-15 14:50:00,534.63,535.28,534.42,534.86,3103.0,523.7997,524.4365,523.5939,524.025,3103.0
2024-11-15 14:55:00,534.76,535.1,534.31,534.31,2213.0,523.927,524.2602,523.4862,523.4862,2213.0
2024-11-15 15:00:00,534.47,534.63,534.15,534.62,3383.0,523.6429,523.7997,523.3294,523.7899,3383.0
2024-11-15 15:05:00,534.64,534.8,534.49,534.68,4528.0,523.8095,523.9662,523.6625,523.8487,4528.0
2024-11-15 15:10:00,534.54,534.75,534.32,534.66,6390.0,523.7115,523.9172,523.496,523.8291,6390.0
2024-11-15 15:15:00,534.5,534.59,533.59,534.43,5531.0,523.6723,523.7605,522.7807,523.6037,5531.0
2024-11-15 15:20:00,534.36,534.45,533.55,533.97,5951.0,523.5351,523.6233,522.7416,523.153,5951.0
2024-11-15 15:25:00,533.98,534.15,532.8,532.8,10529.0,523.1628,523.3294,522.0067,522.0067,10529.0
2024-11-15 15:30:00,532.46,533.26,532.46,533.14,14211.0,521.6736,522.4574,521.6736,522.3399,14211.0
2024-11-15 15:35:00,532.89,533.12,532.78,532.97,6007.0,522.0949,522.3203,521.9872,522.1733,6007.0
2024-11-15 15:40:00,532.9,532.91,531.65,531.72,21083.0,522.1047,522.1145,520.88,520.9486,21083.0
2024-11-15 15:45:00,531.79,532.1,531.42,532.07,21140.0,521.0172,521.3209,520.6547,521.2915,21140.0
2024-11-15 15:50:00,531.92,533.26,531.92,533.13,21316.0,521.1446,522.4574,521.1446,522.3301,21316.0
2024-11-15 15:55:00,533.16,535.46,532.99,534.83,81506.0,522.3595,524.6129,522.1929,523.9956,81506.0
2024-11-18 09:30:00,536.4,536.4,534.0,535.9,27547.0,525.5338,525.5338,523.1824,525.0439,27547.0
2024-11-18 09:35:00,535.8,537.98,535.35,535.99,10059.0,524.946,527.0818,524.5051,525.1321,10059.0
2024-11-18 09:40:00,535.81,536.96,535.24,536.71,7922.0,524.9558,526.0825,524.3973,525.8375,7922.0
2024-11-18 09:45:00,535.92,536.92,534.84,535.3,6266.0,525.0635,526.0433,524.0054,524.4561,6266.0
2024-11-18 09:50:00,535.47,535.55,534.93,535.45,709.0,524.6227,524.701,524.0936,524.6031,709.0
2024-11-18 09:55:00,535.45,536.93,535.32,535.77,3355.0,524.6031,526.0531,524.4757,524.9166,3355.0
2024-11-18 10:00:00,536.53,536.93,535.06,535.66,17822.0,525.6612,526.0531,524.221,524.8088,17822.0
2024-11-18 10:05:00,535.07,535.39,534.6,534.6,1821.0,524.2308,524.5443,523.7703,523.7703,1821.0
2024-11-18 10:10:00,534.0,534.12,533.2,533.39,4683.0,523.1824,523.3,522.3986,522.5848,4683.0
2024-11-18 10:15:00,533.36,533.36,532.12,532.44,3384.0,522.5554,522.5554,521.3405,521.654,3384.0
2024-11-18 10:20:00,532.29,532.29,531.19,531.25,4977.0,521.5071,521.5071,520.4294,520.4881,4977.0
2024-11-18 10:25:00,531.25,532.3,531.16,531.76,19015.0,520.4881,521.5169,520.4,520.9878,19015.0
2024-11-18 10:30:00,531.73,531.73,530.72,530.95,5755.0,520.9584,520.9584,519.9689,520.1942,5755.0
2024-11-18 10:35:00,530.95,530.95,529.58,530.11,3628.0,520.1942,520.1942,518.852,519.3712,3628.0
2024-11-18 10:40:00,530.2,530.57,529.61,529.61,7477.0,519.4594,519.8219,518.8814,518.8814,7477.0
2024-11-18 10:45:00,529.86,530.23,529.64,530.19,4269.0,519.1263,519.4888,518.9108,519.4496,4269.0
2024-11-18 10:50:00,530.19,530.94,529.9,530.94,4093.0,519.4496,520.1844,519.1655,520.1844,4093.0
2024-11-18 10:55:00,530.44,530.92,530.44,530.67,2757.0,519.6946,520.1648,519.6946,519.9199,2757.0
2024-11-18 11:00:00,530.67,531.5,530.67,531.49,1709.0,519.9199,520.7331,519.9199,520.7233,1709.0
2024-11-18 11:05:00,531.47,531.47,530.7,530.7,1627.0,520.7037,520.7037,519.9493,519.9493,1627.0
2024-11-18 11:10:00,530.73,531.4,530.62,531.26,4022.0,519.9787,520.6351,519.8709,520.4979,4022.0
2024-11-18 11:15:00,531.4,532.29,531.29,532.13,2190.0,520.6351,521.5071,520.5273,521.3503,2190.0
2024-11-18 11:20:00,532.25,532.73,532.13,532.13,5639.0,521.4679,521.9382,521.3503,521.3503,5639.0
2024-11-18 11:25:00,532.15,532.52,531.96,532.05,3643.0,521.3699,521.7324,521.1838,521.2719,3643.0
2024-11-18 11:30:00,532.31,532.61,532.1,532.54,3547.0,521.5267,521.8206,521.3209,521.752,3547.0
2024-11-18 11:35:00,532.71,532.71,531.38,531.39,1543.0,521.9186,521.9186,520.6155,520.6253,1543.0
2024-11-18 11:40:00,531.39,531.68,531.24,531.24,2986.0,520.6253,520.9094,520.4783,520.4783,2986.0
2024-11-18 11:45:00,531.13,531.58,530.95,531.0,5973.0,520.3706,520.8115,520.1942,520.2432,5973.0
2024-11-18 11:50:00,530.99,531.59,530.55,531.26,6522.0,520.2334,520.8213,519.8023,520.4979,6522.0
2024-11-18 11:55:00,531.26,531.26,530.73,530.83,1959.0,520.4979,520.4979,519.9787,520.0767,1959.0
2024-11-18 12:00:00,530.83,530.94,530.53,530.8,4099.0,520.0767,520.1844,519.7827,520.0473,4099.0
2024-11-18 12:05:00,530.35,530.78,530.27,530.33,3811.0,519.6064,520.0277,519.528,519.5868,3811.0
2024-11-18 12:10:00,530.66,530.71,530.12,530.53,3420.0,519.9101,519.9591,519.381,519.7827,3420.0
2024-11-18 12:15:00,530.41,531.0,530.41,530.88,1715.0,519.6652,520.2432,519.6652,520.1256,1715.0
2024-11-18 12:20:00,530.89,531.14,530.89,531.12,1818.0,520.1354,520.3804,520.1354,520.3608,1818.0
2024-11-18 12:25:00,531.17,531.29,530.78,530.84,3690.0,520.4098,520.5273,520.0277,520.0865,3690.0
2024-11-18 12:30:00,530.84,531.14,530.7,531.14,4305.0,520.0865,520.3804,519.9493,520.3804,4305.0
2024-11-18 12:35:00,530.87,531.18,530.86,531.07,2950.0,520.1158,520.4196,520.106,520.3118,2950.0
2024-11-18 12:40:00,531.07,531.2,531.03,531.17,2495.0,520.3118,520.4392,520.2726,520.4098,2495.0
2024-11-18 12:45:00,531.02,531.32,530.91,531.29,2617.0,520.2628,520.5567,520.155,520.5273,2617.0
2024-11-18 12:50:00,531.39,532.0,531.35,531.99,2660.0,520.6253,521.223,520.5861,521.2132,2660.0
2024-11-18 12:55:00,531.86,531.92,531.68,531.76,3201.0,521.0858,521.1446,520.9094,520.9878,3201.0
2024-11-18 13:00:00,531.75,531.75,531.5,531.5,1690.0,520.978,520.978,520.7331,520.7331,1690.0
2024-11-18 13:05:00,531.24,531.64,531.16,531.46,1892.0,520.4783,520.8702,520.4,520.6939,1892.0
2024-11-18 13:10:00,531.51,531.98,531.5,531.72,3511.0,520.7429,521.2034,520.7331,520.9486,3511.0
2024-11-18 13:15:00,531.48,532.0,531.48,531.65,3601.0,520.7135,521.223,520.7135,520.88,3601.0
2024-11-18 13:20:00,531.65,531.99,531.33,531.93,9762.0,520.88,521.2132,520.5665,521.1544,9762.0
2024-11-18 13:25:00,531.58,531.8,530.42,530.86,20099.0,520.8115,521.027,519.675,520.106,20099.0
2024-11-18 13:30:00,530.89,531.14,530.87,530.99,6387.0,520.1354,520.3804,520.1158,520.2334,6387.0
2024-11-18 13:35:00,530.57,531.03,530.42,530.56,2112.0,519.8219,520.2726,519.675,519.8121,2112.0
2024-11-18 13:40:00,530.67,531.26,530.66,530.75,8181.0,519.9199,520.4979,519.9101,519.9983,8181.0
2024-11-18 13:45:00,530.75,530.86,530.48,530.58,4839.0,519.9983,520.106,519.7337,519.8317,4839.0
2024-11-18 13:50:00,530.56,530.78,530.55,530.77,900.0,519.8121,520.0277,519.8023,520.0179,900.0
2024-11-18 13:55:00,530.49,530.72,530.49,530.72,503.0,519.7435,519.9689,519.7435,519.9689,503.0
2024-11-18 14:00:00,530.7,530.76,530.25,530.67,6383.0,519.9493,520.0081,519.5084,519.9199,6383.0
2024-11-18 14:05:00,530.7,530.76,530.36,530.57,2369.0,519.9493,520.0081,519.6162,519.8219,2369.0
2024-11-18 14:10:00,530.7,531.14,530.57,531.03,5695.0,519.9493,520.3804,519.8219,520.2726,5695.0
2024-11-18 14:15:00,531.25,531.29,531.02,531.09,2300.0,520.4881,520.5273,520.2628,520.3314,2300.0
2024-11-18 14:20:00,531.09,531.44,531.01,531.28,2797.0,520.3314,520.6743,520.253,520.5175,2797.0
2024-11-18 14:25:00,531.54,531.73,531.54,531.73,2380.0,520.7723,520.9584,520.7723,520.9584,2380.0
2024-11-18 14:30:00,531.71,531.83,531.39,531.68,5823.0,520.9388,521.0564,520.6253,520.9094,5823.0
2024-11-18 14:35:00,531.58,531.77,531.54,531.75,10132.0,520.8115,520.9976,520.7723,520.978,10132.0
2024-11-18 14:40:00,531.75,532.2,531.66,532.0,6791.0,520.978,521.4189,520.8898,521.223,6791.0
2024-11-18 14:45:00,532.21,532.25,531.19,531.22,5243.0,521.4287,521.4679,520.4294,520.4588,5243.0
2024-11-18 14:50:00,531.08,531.19,530.59,530.59,5248.0,520.3216,520.4294,519.8415,519.8415,5248.0
2024-11-18 14:55:00,530.73,530.75,530.36,530.54,5779.0,519.9787,519.9983,519.6162,519.7925,5779.0
2024-11-18 15:00:00,530.48,531.14,530.48,530.9,5138.0,519.7337,520.3804,519.7337,520.1452,5138.0
2024-11-18 15:05:00,531.01,531.07,530.54,530.54,4976.0,520.253,520.3118,519.7925,519.7925,4976.0
2024-11-18 15:10:00,530.83,531.26,530.83,530.99,4632.0,520.0767,520.4979,520.0767,520.2334,4632.0
2024-11-18 15:15:00,530.98,530.98,530.32,530.6,5465.0,520.2236,520.2236,519.577,519.8513,5465.0
2024-11-18 15:20:00,530.76,530.76,530.23,530.23,2829.0,520.0081,520.0081,519.4888,519.4888,2829.0
2024-11-18 15:25:00,530.39,530.6,530.15,530.31,3265.0,519.6456,519.8513,519.4104,519.5672,3265.0
2024-11-18 15:30:00,530.31,530.32,529.6,529.97,7096.0,519.5672,519.577,518.8716,519.2341,7096.0
2024-11-18 15:35:00,529.97,530.11,529.5,529.74,8373.0,519.2341,519.3712,518.7736,519.0087,8373.0
2024-11-18 15:40:00,529.8,529.85,529.34,529.61,5477.0,519.0675,519.1165,518.6168,518.8814,5477.0
2024-11-18 15:45:00,529.58,529.78,528.73,529.35,23103.0,518.852,519.0479,518.0192,518.6266,23103.0
2024-11-18 15:50:00,529.18,530.17,528.79,530.17,10619.0,518.4601,519.43,518.078,519.43,10619.0
2024-11-18 15:55:00,530.08,530.98,529.98,530.74,47108.0,519.3418,520.2236,519.2439,519.9885,47108.0
2024-11-19 09:30:00,537.08,537.94,536.0,536.2,4952.0,526.2,527.0426,525.1419,525.3379,4952.0
2024-11-19 09:35:00,535.52,539.32,533.12,538.65,68982.0,524.6716,528.3947,522.3203,527.7382,68982.0
2024-11-19 09:40:00,538.08,538.83,534.99,534.99,11485.0,527.1798,527.9146,524.1524,524.1524,11485.0
2024-11-19 09:45:00,534.99,536.01,534.22,534.78,7883.0,524.1524,525.1517,523.398,523.9466,7883.0
2024-11-19 09:50:00,534.22,536.15,534.22,535.19,9935.0,523.398,525.2889,523.398,524.3483,9935.0
2024-11-19 09:55:00,535.39,535.4,534.42,534.42,5163.0,524.5443,524.5541,523.5939,523.5939,5163.0
2024-11-19 10:00:00,534.48,534.79,533.64,534.0,10754.0,523.6527,523.9564,522.8297,523.1824,10754.0
2024-11-19 10:05:00,533.81,534.14,532.92,533.69,6555.0,522.9963,523.3196,522.1243,522.8787,6555.0
2024-11-19 10:10:00,533.55,533.55,532.72,532.72,5304.0,522.7416,522.7416,521.9284,521.9284,5304.0
2024-11-19 10:15:00,532.61,533.16,532.43,532.52,4030.0,521.8206,522.3595,521.6442,521.7324,4030.0
2024-11-19 10:20:00,532.43,533.42,532.26,533.33,9810.0,521.6442,522.6142,521.4777,522.526,9810.0
2024-11-19 10:25:00,533.43,533.8,532.93,533.73,5717.0,522.624,522.9865,522.1341,522.9179,5717.0
2024-11-19 10:30:00,533.9,535.0,533.9,534.28,12396.0,523.0845,524.1622,523.0845,523.4568,12396.0
2024-11-19 10:35:00,533.86,535.51,533.83,535.44,5645.0,523.0453,524.6618,523.0159,524.5933,5645.0
2024-11-19 10:40:00,535.51,535.51,534.77,535.44,2396.0,524.6618,524.6618,523.9368,524.5933,2396.0
2024-11-19 10:45:00,535.2,535.54,534.77,535.01,5368.0,524.3581,524.6912,523.9368,524.172,5368.0
2024-11-19 10:50:00,534.85,535.1,534.41,534.72,3662.0,524.0152,524.2602,523.5841,523.8879,3662.0
2024-11-19 10:55:00,534.73,534.74,533.53,533.84,3537.0,523.8976,523.9074,522.722,523.0257,3537.0
2024-11-19 11:00:00,533.7,533.77,532.92,532.92,6102.0,522.8885,522.9571,522.1243,522.1243,6102.0
2024-11-19 11:05:00,533.5,533.53,533.32,533.34,1254.0,522.6926,522.722,522.5162,522.5358,1254.0
2024-11-19 11:10:00,533.34,534.16,533.33,534.16,2074.0,522.5358,523.3392,522.526,523.3392,2074.0
2024-11-19 11:15:00,534.19,534.49,533.37,533.68,3785.0,523.3686,523.6625,522.5652,522.8689,3785.0
2024-11-19 11:20:00,533.81,533.81,533.5,533.8,1182.0,522.9963,522.9963,522.6926,522.9865,1182.0
2024-11-19 11:25:00,533.89,534.0,533.6,533.6,1800.0,523.0747,523.1824,522.7905,522.7905,1800.0
2024-11-19 11:30:00,533.87,534.0,533.28,533.46,5211.0,523.0551,523.1824,522.477,522.6534,5211.0
2024-11-19 11:35:00,533.52,533.53,533.28,533.48,731.0,522.7122,522.722,522.477,522.673,731.0
2024-11-19 11:40:00,533.5,533.65,533.01,533.34,1819.0,522.6926,522.8395,522.2125,522.5358,1819.0
2024-11-19 11:45:00,533.32,533.45,533.0,533.0,4294.0,522.5162,522.6436,522.2027,522.2027,4294.0
2024-11-19 11:50:00,533.11,533.72,532.8,533.65,3154.0,522.3105,522.9081,522.0067,522.8395,3154.0
2024-11-19 11:55:00,533.88,534.66,533.88,534.46,3884.0,523.0649,523.8291,523.0649,523.6331,3884.0
2024-11-19 12:00:00,534.49,534.65,534.17,534.17,1908.0,523.6625,523.8193,523.349,523.349,1908.0
2024-11-19 12:05:00,534.37,534.37,534.08,534.08,2383.0,523.5449,523.5449,523.2608,523.2608,2383.0
2024-11-19 12:10:00,534.14,534.3,533.84,534.17,2678.0,523.3196,523.4764,523.0257,523.349,2678.0
2024-11-19 12:15:00,534.04,534.14,533.81,533.81,1222.0,523.2216,523.3196,522.9963,522.9963,1222.0
2024-11-19 12:20:00,533.57,533.84,533.2,533.21,2515.0,522.7611,523.0257,522.3986,522.4084,2515.0
2024-11-19 12:25:00,533.21,533.61,532.98,533.61,2040.0,522.4084,522.8003,522.1831,522.8003,2040.0
2024-11-19 12:30:00,533.53,533.79,533.34,533.79,2273.0,522.722,522.9767,522.5358,522.9767,2273.0
2024-11-19 12:35:00,533.64,533.67,532.78,533.1,2397.0,522.8297,522.8591,521.9872,522.3007,2397.0
2024-11-19 12:40:00,533.08,533.08,532.75,532.97,2423.0,522.2811,522.2811,521.9578,522.1733,2423.0
2024-11-19 12:45:00,532.84,533.0,532.12,532.58,7412.0,522.0459,522.2027,521.3405,521.7912,7412.0
2024-11-19 12:50:00,532.49,532.87,532.33,532.87,3100.0,521.703,522.0753,521.5463,522.0753,3100.0
2024-11-19 12:55:00,532.99,533.01,532.69,532.69,1649.0,522.1929,522.2125,521.899,521.899,1649.0
2024-11-19 13:00:00,532.69,533.29,532.69,533.28,1616.0,521.899,522.4868,521.899,522.477,1616.0
2024-11-19 13:05:00,533.25,533.4,533.23,533.24,1215.0,522.4476,522.5946,522.428,522.4378,1215.0
2024-11-19 13:10:00,533.06,533.11,532.91,533.01,455.0,522.2615,522.3105,522.1145,522.2125,455.0
2024-11-19 13:15:00,533.11,533.55,533.11,533.3,1498.0,522.3105,522.7416,522.3105,522.4966,1498.0
2024-11-19 13:20:00,533.05,533.33,532.81,532.98,2940.0,522.2517,522.526,522.0165,522.1831,2940.0
2024-11-19 13:25:00,532.85,533.27,532.85,533.26,2100.0,522.0557,522.4672,522.0557,522.4574,2100.0
2024-11-19 13:30:00,533.01,533.4,532.69,532.69,2822.0,522.2125,522.5946,521.899,521.899,2822.0
2024-11-19 13:35:00,532.7,532.84,532.5,532.84,3713.0,521.9088,522.0459,521.7128,522.0459,3713.0
2024-11-19 13:40:00,532.87,533.03,532.81,532.9,1000.0,522.0753,522.2321,522.0165,522.1047,1000.0
2024-11-19 13:45:00,532.9,533.84,532.9,533.79,5770.0,522.1047,523.0257,522.1047,522.9767,5770.0
2024-11-19 13:50:00,533.73,534.4,533.72,534.4,1734.0,522.9179,523.5743,522.9081,523.5743,1734.0
2024-11-19 13:55:00,534.44,534.6,534.35,534.58,2255.0,523.6135,523.7703,523.5253,523.7507,2255.0
2024-11-19 14:00:00,534.45,534.46,533.76,533.96,4263.0,523.6233,523.6331,522.9473,523.1432,4263.0
2024-11-19 14:05:00,533.74,534.06,533.59,533.94,1978.0,522.9277,523.2412,522.7807,523.1237,1978.0
2024-11-19 14:10:00,533.94,533.97,533.78,533.97,1825.0,523.1237,523.153,522.9669,523.153,1825.0
2024-11-19 14:15:00,534.09,534.1,533.81,533.92,1020.0,523.2706,523.2804,522.9963,523.1041,1020.0
2024-11-19 14:20:00,533.92,534.0,533.61,533.87,2200.0,523.1041,523.1824,522.8003,523.0551,2200.0
2024-11-19 14:25:00,533.78,533.87,533.6,533.62,2019.0,522.9669,523.0551,522.7905,522.8101,2019.0
2024-11-19 14:30:00,533.6,533.6,532.75,533.01,3308.0,522.7905,522.7905,521.9578,522.2125,3308.0
2024-11-19 14:35:00,532.97,532.99,532.61,532.85,1155.0,522.1733,522.1929,521.8206,522.0557,1155.0
2024-11-19 14:40:00,532.85,533.0,532.66,532.95,2614.0,522.0557,522.2027,521.8696,522.1537,2614.0
2024-11-19 14:45:00,532.94,533.06,532.69,532.69,3475.0,522.1439,522.2615,521.899,521.899,3475.0
2024-11-19 14:50:00,532.6,533.24,532.5,533.21,4678.0,521.8108,522.4378,521.7128,522.4084,4678.0
2024-11-19 14:55:00,533.21,533.39,533.18,533.27,2234.0,522.4084,522.5848,522.379,522.4672,2234.0
2024-11-19 15:00:00,533.28,533.28,531.22,531.52,11464.0,522.477,522.477,520.4588,520.7527,11464.0
2024-11-19 15:05:00,531.44,532.01,531.21,531.81,3261.0,520.6743,521.2327,520.449,521.0368,3261.0
2024-11-19 15:10:00,531.81,532.21,531.75,532.07,5016.0,521.0368,521.4287,520.978,521.2915,5016.0
2024-11-19 15:15:00,532.06,532.19,531.84,531.95,2989.0,521.2817,521.4091,521.0662,521.174,2989.0
2024-11-19 15:20:00,532.04,532.17,531.89,532.08,3368.0,521.2621,521.3895,521.1152,521.3013,3368.0
2024-11-19 15:25:00,532.16,532.18,531.92,532.14,3043.0,521.3797,521.3993,521.1446,521.3601,3043.0
2024-11-19 15:30:00,532.14,532.19,531.72,531.94,3622.0,521.3601,521.4091,520.9486,521.1642,3622.0
2024-11-19 15:35:00,531.99,532.46,531.99,532.37,5655.0,521.2132,521.6736,521.2132,521.5855,5655.0
2024-11-19 15:40:00,532.27,532.31,531.85,531.85,4406.0,521.4875,521.5267,521.076,521.076,4406.0
2024-11-19 15:45:00,531.65,532.87,531.65,532.87,12872.0,520.88,522.0753,520.88,522.0753,12872.0
2024-11-19 15:50:00,532.88,533.27,532.55,533.0,11797.0,522.0851,522.4672,521.7618,522.2027,11797.0
2024-11-19 15:55:00,533.0,533.3,532.7,533.13,23560.0,522.2027,522.4966,521.9088,522.3301,23560.0
2024-11-20 09:30:00,534.18,534.2,532.47,532.88,22701.0,523.3588,523.3784,521.6834,522.0851,22701.0
2024-11-20 09:35:00,532.37,532.52,530.98,531.94,7717.0,521.5855,521.7324,520.2236,521.1642,7717.0
2024-11-20 09:40:00,532.2,533.19,531.6,531.86,4759.0,521.4189,522.3888,520.8311,521.0858,4759.0
2024-11-20 09:45:00,531.79,532.15,531.45,531.71,4459.0,521.0172,521.3699,520.6841,520.9388,4459.0
2024-11-20 09:50:00,531.36,531.84,530.53,531.84,7416.0,520.5959,521.0662,519.7827,521.0662,7416.0
2024-11-20 09:55:00,531.82,531.87,530.88,531.12,2729.0,521.0466,521.0956,520.1256,520.3608,2729.0
2024-11-20 10:00:00,531.12,531.12,529.8,530.45,8116.0,520.3608,520.3608,519.0675,519.7044,8116.0
2024-11-20 10:05:00,530.44,530.5,530.0,530.0,4468.0,519.6946,519.7533,519.2635,519.2635,4468.0
2024-11-20 10:10:00,529.94,530.9,529.71,530.39,11464.0,519.2047,520.1452,518.9793,519.6456,11464.0
2024-11-20 10:15:00,530.27,530.7,530.0,530.0,7905.0,519.528,519.9493,519.2635,519.2635,7905.0
2024-11-20 10:20:00,529.81,530.25,529.5,530.21,7666.0,519.0773,519.5084,518.7736,519.4692,7666.0
2024-11-20 10:25:00,530.06,531.21,529.96,531.0,10143.0,519.3223,520.449,519.2243,520.2432,10143.0
2024-11-20 10:30:00,530.79,530.8,530.3,530.54,2717.0,520.0375,520.0473,519.5574,519.7925,2717.0
2024-11-20 10:35:00,530.54,531.03,530.25,530.28,2969.0,519.7925,520.2726,519.5084,519.5378,2969.0
2024-11-20 10:40:00,530.3,530.36,530.11,530.11,1709.0,519.5574,519.6162,519.3712,519.3712,1709.0
2024-11-20 10:45:00,530.0,530.0,529.33,529.44,12934.0,519.2635,519.2635,518.607,518.7148,12934.0
2024-11-20 10:50:00,529.42,529.8,529.29,529.59,3288.0,518.6952,519.0675,518.5679,518.8618,3288.0
2024-11-20 10:55:00,529.83,529.98,529.4,529.98,2156.0,519.0969,519.2439,518.6756,519.2439,2156.0
2024-11-20 11:00:00,529.96,530.13,529.45,529.86,11519.0,519.2243,519.3908,518.7246,519.1263,11519.0
2024-11-20 11:05:00,529.59,529.69,529.2,529.69,5023.0,518.8618,518.9597,518.4797,518.9597,5023.0
2024-11-20 11:10:00,529.2,529.55,529.2,529.37,5861.0,518.4797,518.8226,518.4797,518.6462,5861.0
2024-11-20 11:15:00,529.36,530.84,529.36,530.23,8237.0,518.6364,520.0865,518.6364,519.4888,8237.0
2024-11-20 11:20:00,530.18,530.23,530.0,530.06,1617.0,519.4398,519.4888,519.2635,519.3223,1617.0
2024-11-20 11:25:00,530.06,530.21,529.89,530.09,2869.0,519.3223,519.4692,519.1557,519.3516,2869.0
2024-11-20 11:30:00,530.09,530.22,529.76,529.95,2651.0,519.3516,519.479,519.0283,519.2145,2651.0
2024-11-20 11:35:00,530.0,530.18,529.78,529.92,1532.0,519.2635,519.4398,519.0479,519.1851,1532.0
2024-11-20 11:40:00,529.89,529.95,529.62,529.89,1989.0,519.1557,519.2145,518.8912,519.1557,1989.0
2024-11-20 11:45:00,530.02,530.22,529.79,530.14,3908.0,519.2831,519.479,519.0577,519.4006,3908.0
2024-11-20 11:50:00,530.13,530.32,529.91,530.15,7185.0,519.3908,519.577,519.1753,519.4104,7185.0
2024-11-20 11:55:00,530.16,530.18,529.93,530.03,2820.0,519.4202,519.4398,519.1949,519.2929,2820.0
2024-11-20 12:00:00,530.24,530.45,530.11,530.3,2822.0,519.4986,519.7044,519.3712,519.5574,2822.0
2024-11-20 12:05:00,530.44,530.76,530.44,530.76,1759.0,519.6946,520.0081,519.6946,520.0081,1759.0
2024-11-20 12:10:00,530.85,530.86,530.61,530.78,1561.0,520.0962,520.106,519.8611,520.0277,1561.0
2024-11-20 12:15:00,530.72,531.28,530.31,531.18,3476.0,519.9689,520.5175,519.5672,520.4196,3476.0
2024-11-20 12:20:00,531.12,531.55,531.11,531.48,1610.0,520.3608,520.7821,520.351,520.7135,1610.0
2024-11-20 12:25:00,531.48,531.55,530.88,530.88,2208.0,520.7135,520.7821,520.1256,520.1256,2208.0
2024-11-20 12:30:00,531.24,531.85,531.24,531.64,1399.0,520.4783,521.076,520.4783,520.8702,1399.0
2024-11-20 12:35:00,531.64,532.17,531.64,532.17,2411.0,520.8702,521.3895,520.8702,521.3895,2411.0
2024-11-20 12:40:00,532.06,532.13,531.94,532.13,1287.0,521.2817,521.3503,521.1642,521.3503,1287.0
2024-11-20 12:45:00,532.13,532.37,532.02,532.05,2926.0,521.3503,521.5855,521.2425,521.2719,2926.0
2024-11-20 12:50:00,531.99,532.73,531.99,532.31,2845.0,521.2132,521.9382,521.2132,521.5267,2845.0
2024-11-20 12:55:00,532.43,532.5,532.32,532.36,1000.0,521.6442,521.7128,521.5365,521.5757,1000.0
2024-11-20 13:00:00,532.17,532.35,532.08,532.09,1244.0,521.3895,521.5659,521.3013,521.3111,1244.0
2024-11-20 13:05:00,532.02,532.54,532.01,532.54,1557.0,521.2425,521.752,521.2327,521.752,1557.0
2024-11-20 13:10:00,532.59,533.32,532.54,533.27,9273.0,521.801,522.5162,521.752,522.4672,9273.0
2024-11-20 13:15:00,533.27,533.64,533.12,533.43,5188.0,522.4672,522.8297,522.3203,522.624,5188.0
2024-11-20 13:20:00,533.43,533.44,533.25,533.33,2060.0,522.624,522.6338,522.4476,522.526,2060.0
2024-11-20 13:25:00,533.25,533.39,532.99,533.27,2867.0,522.4476,522.5848,522.1929,522.4672,2867.0
2024-11-20 13:30:00,533.3,533.56,533.15,533.26,3190.0,522.4966,522.7514,522.3497,522.4574,3190.0
2024-11-20 13:35:00,533.26,533.43,532.95,533.43,1706.0,522.4574,522.624,522.1537,522.624,1706.0
2024-11-20 13:40:00,533.42,533.42,533.06,533.31,2624.0,522.6142,522.6142,522.2615,522.5064,2624.0
2024-11-20 13:45:00,533.19,533.19,533.09,533.09,620.0,522.3888,522.3888,522.2909,522.2909,620.0
2024-11-20 13:50:00,533.09,533.09,532.83,532.97,2465.0,522.2909,522.2909,522.0361,522.1733,2465.0
2024-11-20 13:55:00,532.97,533.09,532.85,533.03,2123.0,522.1733,522.2909,522.0557,522.2321,2123.0
2024-11-20 14:00:00,533.02,533.06,532.74,532.95,4360.0,522.2223,522.2615,521.948,522.1537,4360.0
2024-11-20 14:05:00,533.06,533.06,532.63,532.87,3116.0,522.2615,522.2615,521.8402,522.0753,3116.0
2024-11-20 14:10:00,532.99,532.99,532.59,532.84,4891.0,522.1929,522.1929,521.801,522.0459,4891.0
2024-11-20 14:15:00,532.92,532.97,532.63,532.63,1951.0,522.1243,522.1733,521.8402,521.8402,1951.0
2024-11-20 14:20:00,532.69,532.79,532.45,532.59,2015.0,521.899,521.9969,521.6638,521.801,2015.0
2024-11-20 14:25:00,532.6,532.92,532.59,532.92,2244.0,521.8108,522.1243,521.801,522.1243,2244.0
2024-11-20 14:30:00,532.92,533.23,532.69,533.23,5346.0,522.1243,522.428,521.899,522.428,5346.0
2024-11-20 14:35:00,533.12,533.44,533.11,533.44,1300.0,522.3203,522.6338,522.3105,522.6338,1300.0
2024-11-20 14:40:00,533.44,533.44,533.14,533.35,2334.0,522.6338,522.6338,522.3399,522.5456,2334.0
2024-11-20 14:45:00,533.36,533.73,533.28,533.73,4361.0,522.5554,522.9179,522.477,522.9179,4361.0
2024-11-20 14:50:00,533.7,533.93,533.63,533.68,2541.0,522.8885,523.1139,522.8199,522.8689,2541.0
2024-11-20 14:55:00,533.56,533.57,533.33,533.43,2178.0,522.7514,522.7611,522.526,522.624,2178.0
2024-11-20 15:00:00,533.36,533.47,533.35,533.47,1508.0,522.5554,522.6632,522.5456,522.6632,1508.0
2024-11-20 15:05:00,533.49,533.49,533.37,533.4,857.0,522.6828,522.6828,522.5652,522.5946,857.0
2024-11-20 15:10:00,533.33,533.38,533.08,533.37,3327.0,522.526,522.575,522.2811,522.5652,3327.0
2024-11-20 15:15:00,533.6,533.78,533.6,533.71,1302.0,522.7905,522.9669,522.7905,522.8983,1302.0
2024-11-20 15:20:00,533.72,533.72,533.05,533.25,3392.0,522.9081,522.9081,522.2517,522.4476,3392.0
2024-11-20 15:25:00,533.19,533.69,533.05,533.64,3092.0,522.3888,522.8787,522.2517,522.8297,3092.0
2024-11-20 15:30:00,533.7,534.49,533.7,534.12,4508.0,522.8885,523.6625,522.8885,523.3,4508.0
2024-11-20 15:35:00,534.14,534.33,533.84,533.88,3363.0,523.3196,523.5058,523.0257,523.0649,3363.0
2024-11-20 15:40:00,533.97,534.06,533.67,533.83,3718.0,523.153,523.2412,522.8591,523.0159,3718.0
2024-11-20 15:45:00,533.88,534.7,533.87,534.7,5302.0,523.0649,523.8683,523.0551,523.8683,5302.0
2024-11-20 15:50:00,534.68,535.12,534.63,535.12,11172.0,523.8487,524.2797,523.7997,524.2797,11172.0
2024-11-20 15:55:00,535.05,535.23,534.59,534.88,29435.0,524.2112,524.3875,523.7605,524.0446,29435.0
2024-11-21 09:30:00,535.14,535.6,533.71,534.99,36609.0,524.2993,524.75,522.8983,524.1524,36609.0
2024-11-21 09:35:00,534.99,536.0,534.5,535.64,18637.0,524.1524,525.1419,523.6723,524.7892,18637.0
2024-11-21 09:40:00,535.47,536.1,535.23,536.04,11245.0,524.6227,525.2399,524.3875,525.1811,11245.0
2024-11-21 09:45:00,536.03,537.0,535.98,536.94,10003.0,525.1713,526.1217,525.1223,526.0629,10003.0
2024-11-21 09:50:00,537.3,538.25,537.3,538.24,3040.0,526.4156,527.3463,526.4156,527.3365,3040.0
2024-11-21 09:55:00,538.25,539.47,538.25,539.0,7100.0,527.3463,528.5416,527.3463,528.0811,7100.0
2024-11-21 10:00:00,539.21,541.78,539.14,541.72,23714.0,528.2869,530.8048,528.2183,530.746,23714.0
2024-11-21 10:05:00,542.0,542.36,540.95,541.0,6981.0,531.0204,531.3731,529.9916,530.0406,6981.0
2024-11-21 10:10:00,540.99,541.82,540.66,541.82,3905.0,530.0308,530.844,529.7075,530.844,3905.0
2024-11-21 10:15:00,541.55,541.72,540.16,541.72,9175.0,530.5795,530.746,529.2177,530.746,9175.0
2024-11-21 10:20:00,541.36,542.52,541.34,542.06,10286.0,530.3933,531.5298,530.3737,531.0792,10286.0
2024-11-21 10:25:00,541.97,542.41,541.34,541.81,5111.0,530.991,531.4221,530.3737,530.8342,5111.0
2024-11-21 10:30:00,541.8,542.53,541.71,541.9,4905.0,530.8244,531.5396,530.7363,530.9224,4905.0
2024-11-21 10:35:00,541.9,542.28,541.49,542.14,8839.0,530.9224,531.2947,530.5207,531.1575,8839.0
2024-11-21 10:40:00,542.32,542.5,542.0,542.02,4282.0,531.3339,531.5102,531.0204,531.04,4282.0
2024-11-21 10:45:00,542.0,542.6,541.87,542.6,8380.0,531.0204,531.6082,530.893,531.6082,8380.0
2024-11-21 10:50:00,542.86,542.86,542.46,542.84,3026.0,531.863,531.863,531.4711,531.8434,3026.0
2024-11-21 10:55:00,542.81,543.0,542.5,542.86,2325.0,531.814,532.0001,531.5102,531.863,2325.0
2024-11-21 11:00:00,542.25,542.33,541.94,541.94,1720.0,531.2653,531.3437,530.9616,530.9616,1720.0
2024-11-21 11:05:00,541.95,542.19,541.91,542.14,4660.0,530.9714,531.2065,530.9322,531.1575,4660.0
2024-11-21 11:10:00,542.14,542.63,541.93,542.63,6151.0,531.1575,531.6376,530.9518,531.6376,6151.0
2024-11-21 11:15:00,542.13,542.58,542.13,542.29,1540.0,531.1477,531.5886,531.1477,531.3045,1540.0
2024-11-21 11:20:00,542.29,542.58,542.28,542.5,651.0,531.3045,531.5886,531.2947,531.5102,651.0
2024-11-21 11:25:00,542.28,542.61,542.08,542.08,3411.0,531.2947,531.618,531.0988,531.0988,3411.0
2024-11-21 11:30:00,542.22,542.34,541.99,542.34,1600.0,531.2359,531.3535,531.0106,531.3535,1600.0
2024-11-21 11:35:00,542.1,542.33,542.0,542.33,1876.0,531.1184,531.3437,531.0204,531.3437,1876.0
2024-11-21 11:40:00,542.01,542.58,542.0,542.29,1992.0,531.0302,531.5886,531.0204,531.3045,1992.0
2024-11-21 11:45:00,542.3,542.37,542.0,542.11,3572.0,531.3143,531.3829,531.0204,531.1281,3572.0
2024-11-21 11:50:00,542.05,542.16,541.94,541.94,2098.0,531.0694,531.1771,530.9616,530.9616,2098.0
2024-11-21 11:55:00,541.95,542.14,541.47,541.69,18646.0,530.9714,531.1575,530.5011,530.7167,18646.0
2024-11-21 12:00:00,541.58,541.69,541.45,541.57,1451.0,530.6089,530.7167,530.4815,530.5991,1451.0
2024-11-21 12:05:00,541.46,541.68,541.12,541.34,6221.0,530.4913,530.7069,530.1582,530.3737,6221.0
2024-11-21 12:10:00,541.23,541.36,540.86,541.29,6537.0,530.266,530.3933,529.9035,530.3248,6537.0
2024-11-21 12:15:00,541.29,542.21,541.28,542.16,5956.0,530.3248,531.2261,530.315,531.1771,5956.0
2024-11-21 12:20:00,542.47,542.49,542.03,542.08,3741.0,531.4809,531.5004,531.0498,531.0988,3741.0
2024-11-21 12:25:00,541.9,543.03,541.9,543.02,3378.0,530.9224,532.0295,530.9224,532.0197,3378.0
2024-11-21 12:30:00,542.39,542.99,542.27,542.27,856.0,531.4025,531.9903,531.2849,531.2849,856.0
2024-11-21 12:35:00,542.45,542.83,542.39,542.83,1923.0,531.4613,531.8336,531.4025,531.8336,1923.0
2024-11-21 12:40:00,542.63,542.63,542.26,542.31,1120.0,531.6376,531.6376,531.2751,531.3241,1120.0
2024-11-21 12:45:00,542.4,542.49,542.25,542.49,3118.0,531.4123,531.5004,531.2653,531.5004,3118.0
2024-11-21 12:50:00,542.54,543.1,542.5,543.1,1654.0,531.5494,532.0981,531.5102,532.0981,1654.0
2024-11-21 12:55:00,542.81,542.93,542.43,542.5,1941.0,531.814,531.9315,531.4417,531.5102,1941.0
2024-11-21 13:00:00,542.5,542.91,542.39,542.77,1943.0,531.5102,531.9119,531.4025,531.7748,1943.0
2024-11-21 13:05:00,542.76,542.81,542.56,542.79,1212.0,531.765,531.814,531.569,531.7944,1212.0
2024-11-21 13:10:00,542.95,543.59,542.78,543.59,5352.0,531.9511,532.5782,531.7846,532.5782,5352.0
2024-11-21 13:15:00,543.35,543.5,542.67,542.68,7145.0,532.343,532.49,531.6768,531.6866,7145.0
2024-11-21 13:20:00,543.15,543.15,542.64,542.7,5196.0,532.1471,532.1471,531.6474,531.7062,5196.0
2024-11-21 13:25:00,542.97,543.08,542.76,542.94,1995.0,531.9707,532.0785,531.765,531.9413,1995.0
2024-11-21 13:30:00,543.05,543.05,542.2,542.21,14506.0,532.0491,532.0491,531.2163,531.2261,14506.0
2024-11-21 13:35:00,542.25,542.54,542.14,542.5,2630.0,531.2653,531.5494,531.1575,531.5102,2630.0
2024-11-21 13:40:00,542.68,542.82,542.5,542.67,2548.0,531.6866,531.8238,531.5102,531.6768,2548.0
2024-11-21 13:45:00,542.58,542.89,542.22,542.23,1897.0,531.5886,531.8923,531.2359,531.2457,1897.0
2024-11-21 13:50:00,542.18,542.67,542.18,542.5,1738.0,531.1967,531.6768,531.1967,531.5102,1738.0
2024-11-21 13:55:00,542.69,542.69,542.45,542.46,512.0,531.6964,531.6964,531.4613,531.4711,512.0
2024-11-21 14:00:00,542.75,542.89,542.45,542.65,2894.0,531.7552,531.8923,531.4613,531.6572,2894.0
2024-11-21 14:05:00,542.91,542.97,542.61,542.83,1412.0,531.9119,531.9707,531.618,531.8336,1412.0
2024-11-21 14:10:00,542.91,542.91,542.5,542.5,2140.0,531.9119,531.9119,531.5102,531.5102,2140.0
2024-11-21 14:15:00,542.63,542.75,542.5,542.75,2175.0,531.6376,531.7552,531.5102,531.7552,2175.0
2024-11-21 14:20:00,542.61,543.0,542.6,543.0,1609.0,531.618,532.0001,531.6082,532.0001,1609.0
2024-11-21 14:25:00,542.77,542.85,542.65,542.85,3091.0,531.7748,531.8532,531.6572,531.8532,3091.0
2024-11-21 14:30:00,542.97,543.13,542.96,543.13,2858.0,531.9707,532.1275,531.9609,532.1275,2858.0
2024-11-21 14:35:00,542.9,543.26,542.9,543.13,1989.0,531.9021,532.2549,531.9021,532.1275,1989.0
2024-11-21 14:40:00,543.32,543.32,543.0,543.0,2872.0,532.3136,532.3136,532.0001,532.0001,2872.0
2024-11-21 14:45:00,543.19,543.4,543.05,543.07,2063.0,532.1863,532.392,532.0491,532.0687,2063.0
2024-11-21 14:50:00,543.13,543.33,543.11,543.33,2260.0,532.1275,532.3234,532.1079,532.3234,2260.0
2024-11-21 14:55:00,543.23,543.25,542.85,542.97,2222.0,532.2255,532.2451,531.8532,531.9707,2222.0
2024-11-21 15:00:00,543.09,543.5,542.95,543.5,3247.0,532.0883,532.49,531.9511,532.49,3247.0
2024-11-21 15:05:00,543.3,543.54,543.22,543.37,2499.0,532.294,532.5292,532.2157,532.3626,2499.0
2024-11-21 15:10:00,543.57,543.69,543.35,543.52,11355.0,532.5586,532.6761,532.343,532.5096,11355.0
2024-11-21 15:15:00,543.58,543.84,543.56,543.8,8116.0,532.5684,532.8231,532.5488,532.7839,8116.0
2024-11-21 15:20:00,543.74,543.93,543.73,543.93,2448.0,532.7251,532.9113,532.7153,532.9113,2448.0
2024-11-21 15:25:00,543.86,544.06,543.82,543.85,5211.0,532.8427,533.0386,532.8035,532.8329,5211.0
2024-11-21 15:30:00,544.0,544.37,543.97,544.37,10858.0,532.9799,533.3424,532.9505,533.3424,10858.0
2024-11-21 15:35:00,544.25,544.49,544.2,544.46,13944.0,533.2248,533.4599,533.1758,533.4305,13944.0
2024-11-21 15:40:00,544.45,544.55,544.06,544.32,9078.0,533.4207,533.5187,533.0386,533.2934,9078.0
2024-11-21 15:45:00,544.31,544.68,543.97,544.68,29851.0,533.2836,533.6461,532.9505,533.6461,29851.0
2024-11-21 15:50:00,544.68,544.68,542.24,542.37,27047.0,533.6461,533.6461,531.2555,531.3829,27047.0
2024-11-21 15:55:00,542.37,542.63,541.41,542.37,73321.0,531.3829,531.6376,530.4423,531.3829,73321.0
2024-11-22 09:30:00,545.0,545.71,543.68,543.68,28167.0,533.9596,534.6552,532.6663,532.6663,28167.0
2024-11-22 09:35:00,543.68,544.4,542.61,543.56,8732.0,532.6663,533.3718,531.618,532.5488,8732.0
2024-11-22 09:40:00,543.39,544.92,542.96,544.69,6494.0,532.3822,533.8812,531.9609,533.6559,6494.0
2024-11-22 09:45:00,544.88,545.05,543.76,544.62,10227.0,533.842,534.0086,532.7447,533.5873,10227.0
2024-11-22 09:50:00,544.59,544.78,543.71,544.06,14085.0,533.5579,533.7441,532.6957,533.0386,14085.0
2024-11-22 09:55:00,544.25,545.54,544.07,544.77,14975.0,533.2248,534.4887,533.0484,533.7343,14975.0
2024-11-22 10:00:00,544.8,546.0,544.3,544.3,13003.0,533.7637,534.9393,533.2738,533.2738,13003.0
2024-11-22 10:05:00,544.81,544.94,544.0,544.61,5899.0,533.7735,533.9008,532.9799,533.5775,5899.0
2024-11-22 10:10:00,544.32,544.32,543.58,543.74,7084.0,533.2934,533.2934,532.5684,532.7251,7084.0
2024-11-22 10:15:00,543.73,543.78,542.61,542.93,8916.0,532.7153,532.7643,531.618,531.9315,8916.0
2024-11-22 10:20:00,542.67,543.29,542.24,542.52,8200.0,531.6768,532.2842,531.2555,531.5298,8200.0
2024-11-22 10:25:00,542.34,542.87,541.72,542.26,15278.0,531.3535,531.8728,530.746,531.2751,15278.0
2024-11-22 10:30:00,542.25,543.4,542.13,542.34,11595.0,531.2653,532.392,531.1477,531.3535,11595.0
2024-11-22 10:35:00,542.35,542.35,541.5,541.5,7578.0,531.3633,531.3633,530.5305,530.5305,7578.0
2024-11-22 10:40:00,541.5,541.74,540.2,540.37,8104.0,530.5305,530.7656,529.2568,529.4234,8104.0
2024-11-22 10:45:00,540.24,541.09,540.24,540.34,6211.0,529.296,530.1288,529.296,529.394,6211.0
2024-11-22 10:50:00,540.45,541.34,540.4,541.2,9756.0,529.5018,530.3737,529.4528,530.2366,9756.0
2024-11-22 10:55:00,541.2,541.7,541.11,541.38,4615.0,530.2366,530.7265,530.1484,530.4129,4615.0
2024-11-22 11:00:00,541.38,541.38,540.19,541.27,9770.0,530.4129,530.4129,529.247,530.3052,9770.0
2024-11-22 11:05:00,541.27,541.68,541.23,541.53,6446.0,530.3052,530.7069,530.266,530.5599,6446.0
2024-11-22 11:10:00,541.36,541.47,540.59,541.13,7678.0,530.3933,530.5011,529.6389,530.168,7678.0
2024-11-22 11:15:00,541.13,541.41,540.35,540.57,7748.0,530.168,530.4423,529.4038,529.6193,7748.0
2024-11-22 11:20:00,540.59,541.31,540.44,540.85,7768.0,529.6389,530.3444,529.492,529.8937,7768.0
2024-11-22 11:25:00,540.97,541.51,540.68,541.3,5912.0,530.0112,530.5403,529.7271,530.3346,5912.0
2024-11-22 11:30:00,541.6,542.18,541.31,541.91,8888.0,530.6285,531.1967,530.3444,530.9322,8888.0
2024-11-22 11:35:00,541.91,541.91,541.32,541.63,4323.0,530.9322,530.9322,530.3542,530.6579,4323.0
2024-11-22 11:40:00,541.32,541.8,541.15,541.32,6472.0,530.3542,530.8244,530.1876,530.3542,6472.0
2024-11-22 11:45:00,541.46,541.46,541.11,541.13,4135.0,530.4913,530.4913,530.1484,530.168,4135.0
2024-11-22 11:50:00,541.12,541.25,540.87,541.25,5934.0,530.1582,530.2856,529.9133,530.2856,5934.0
2024-11-22 11:55:00,541.48,541.48,540.76,540.81,5075.0,530.5109,530.5109,529.8055,529.8545,5075.0
2024-11-22 12:00:00,541.01,541.01,540.24,540.36,5393.0,530.0504,530.0504,529.296,529.4136,5393.0
2024-11-22 12:05:00,540.48,540.93,539.92,539.94,7334.0,529.5312,529.9721,528.9825,529.0021,7334.0
2024-11-22 12:10:00,540.0,540.92,539.95,540.92,6601.0,529.0609,529.9623,529.0119,529.9623,6601.0
2024-11-22 12:15:00,540.74,541.29,540.73,541.29,5293.0,529.7859,530.3248,529.7761,530.3248,5293.0
2024-11-22 12:20:00,541.2,541.52,540.8,541.36,6511.0,530.2366,530.5501,529.8447,530.3933,6511.0
2024-11-22 12:25:00,541.36,541.36,540.64,540.82,5091.0,530.3933,530.3933,529.6879,529.8643,5091.0
2024-11-22 12:30:00,540.67,541.15,540.67,540.9,5825.0,529.7173,530.1876,529.7173,529.9427,5825.0
2024-11-22 12:35:00,541.17,541.61,541.09,541.16,10608.0,530.2072,530.6383,530.1288,530.1974,10608.0
2024-11-22 12:40:00,541.04,541.21,540.77,541.08,7296.0,530.0798,530.2464,529.8153,530.119,7296.0
2024-11-22 12:45:00,541.08,541.19,540.88,540.88,4640.0,530.119,530.2268,529.9231,529.9231,4640.0
2024-11-22 12:50:00,540.99,541.4,540.95,541.19,3511.0,530.0308,530.4325,529.9916,530.2268,3511.0
2024-11-22 12:55:00,541.3,541.4,540.98,541.24,4432.0,530.3346,530.4325,530.021,530.2758,4432.0
2024-11-22 13:00:00,541.4,541.47,541.04,541.04,4651.0,530.4325,530.5011,530.0798,530.0798,4651.0
2024-11-22 13:05:00,541.04,541.51,540.89,541.31,5648.0,530.0798,530.5403,529.9329,530.3444,5648.0
2024-11-22 13:10:00,541.3,541.36,540.75,541.28,5652.0,530.3346,530.3933,529.7957,530.315,5652.0
2024-11-22 13:15:00,541.28,541.89,541.08,541.75,4047.0,530.315,530.9126,530.119,530.7754,4047.0
2024-11-22 13:20:00,541.8,541.82,541.38,541.79,4532.0,530.8244,530.844,530.4129,530.8146,4532.0
2024-11-22 13:25:00,541.5,541.73,541.42,541.73,4513.0,530.5305,530.7558,530.4521,530.7558,4513.0
2024-11-22 13:30:00,541.7,542.58,541.6,542.58,4692.0,530.7265,531.5886,530.6285,531.5886,4692.0
2024-11-22 13:35:00,542.42,542.49,541.95,542.01,3345.0,531.4319,531.5004,530.9714,531.0302,3345.0
2024-11-22 13:40:00,542.0,542.6,541.62,542.25,5070.0,531.0204,531.6082,530.6481,531.2653,5070.0
2024-11-22 13:45:00,542.34,542.45,541.75,541.93,5514.0,531.3535,531.4613,530.7754,530.9518,5514.0
2024-11-22 13:50:00,541.93,542.02,541.68,542.02,6434.0,530.9518,531.04,530.7069,531.04,6434.0
2024-11-22 13:55:00,541.93,542.29,541.87,542.06,4350.0,530.9518,531.3045,530.893,531.0792,4350.0
2024-11-22 14:00:00,541.94,542.36,541.94,542.29,5131.0,530.9616,531.3731,530.9616,531.3045,5131.0
2024-11-22 14:05:00,542.26,542.72,542.06,542.15,7431.0,531.2751,531.7258,531.0792,531.1673,7431.0
2024-11-22 14:10:00,542.15,542.24,541.91,542.19,5408.0,531.1673,531.2555,530.9322,531.2065,5408.0
2024-11-22 14:15:00,542.33,542.33,541.91,542.16,7357.0,531.3437,531.3437,530.9322,531.1771,7357.0
2024-11-22 14:20:00,542.16,542.47,542.07,542.47,3662.0,531.1771,531.4809,531.089,531.4809,3662.0
2024-11-22 14:25:00,542.42,542.5,541.57,541.91,13458.0,531.4319,531.5102,530.5991,530.9322,13458.0
2024-11-22 14:30:00,541.65,542.17,541.65,542.09,6939.0,530.6775,531.1869,530.6775,531.1086,6939.0
2024-11-22 14:35:00,542.24,542.24,541.8,541.99,3122.0,531.2555,531.2555,530.8244,531.0106,3122.0
2024-11-22 14:40:00,541.73,542.13,541.73,542.05,3135.0,530.7558,531.1477,530.7558,531.0694,3135.0
2024-11-22 14:45:00,542.04,542.48,541.9,542.33,6267.0,531.0596,531.4907,530.9224,531.3437,6267.0
2024-11-22 14:50:00,542.4,542.58,542.11,542.57,6026.0,531.4123,531.5886,531.1281,531.5788,6026.0
2024-11-22 14:55:00,542.48,542.68,541.33,541.33,6972.0,531.4907,531.6866,530.3639,530.3639,6972.0
2024-11-22 15:00:00,541.33,541.6,540.74,540.91,5694.0,530.3639,530.6285,529.7859,529.9525,5694.0
2024-11-22 15:05:00,540.91,541.17,540.9,541.0,4834.0,529.9525,530.2072,529.9427,530.0406,4834.0
2024-11-22 15:10:00,541.16,541.2,540.83,540.85,7080.0,530.1974,530.2366,529.8741,529.8937,7080.0
2024-11-22 15:15:00,540.98,541.34,540.85,541.34,4964.0,530.021,530.3737,529.8937,530.3737,4964.0
2024-11-22 15:20:00,541.33,541.35,541.02,541.02,7631.0,530.3639,530.3835,530.0602,530.0602,7631.0
2024-11-22 15:25:00,541.01,541.36,540.95,540.95,7594.0,530.0504,530.3933,529.9916,529.9916,7594.0
2024-11-22 15:30:00,541.07,541.8,541.06,541.8,7256.0,530.1092,530.8244,530.0994,530.8244,7256.0
2024-11-22 15:35:00,541.69,541.7,541.29,541.29,6551.0,530.7167,530.7265,530.3248,530.3248,6551.0
2024-11-22 15:40:00,541.5,541.69,541.21,541.69,11966.0,530.5305,530.7167,530.2464,530.7167,11966.0
2024-11-22 15:45:00,541.69,542.04,541.58,541.58,10459.0,530.7167,531.0596,530.6089,530.6089,10459.0
2024-11-22 15:50:00,541.48,542.13,541.19,541.63,28065.0,530.5109,531.1477,530.2268,530.6579,28065.0
2024-11-22 15:55:00,541.72,542.34,541.71,542.03,61767.0,530.746,531.3535,530.7363,531.0498,61767.0
2024-11-25 09:30:00,532.98,534.16,529.53,533.14,65898.0,522.1831,523.3392,518.803,522.3399,65898.0
2024-11-25 09:35:00,532.75,532.8,527.58,528.23,29079.0,521.9578,522.0067,516.8925,517.5293,29079.0
2024-11-25 09:40:00,528.13,528.8,525.15,526.68,30191.0,517.4313,518.0878,514.5117,516.0107,30191.0
2024-11-25 09:45:00,526.18,529.0,526.18,528.38,18843.0,515.5209,518.2837,515.5209,517.6763,18843.0
2024-11-25 09:50:00,528.22,529.0,527.88,528.2,8849.0,517.5195,518.2837,517.1864,517.4999,8849.0
2024-11-25 09:55:00,528.58,529.89,528.2,528.38,10752.0,517.8722,519.1557,517.4999,517.6763,10752.0
2024-11-25 10:00:00,528.4,530.12,528.39,528.78,12156.0,517.6959,519.381,517.6861,518.0682,12156.0
2024-11-25 10:05:00,528.72,529.0,528.2,528.47,8924.0,518.0094,518.2837,517.4999,517.7645,8924.0
2024-11-25 10:10:00,528.55,528.58,527.2,527.2,6235.0,517.8428,517.8722,516.5202,516.5202,6235.0
2024-11-25 10:15:00,527.15,528.0,526.36,526.67,14252.0,516.4712,517.304,515.6972,516.0009,14252.0
2024-11-25 10:20:00,526.77,526.77,525.5,525.5,12196.0,516.0989,516.0989,514.8546,514.8546,12196.0
2024-11-25 10:25:00,525.22,525.58,524.17,524.72,23179.0,514.5803,514.933,513.5516,514.0904,23179.0
2024-11-25 10:30:00,525.4,525.5,523.69,524.28,13413.0,514.7567,514.8546,513.0813,513.6593,13413.0
2024-11-25 10:35:00,524.29,524.37,523.14,523.58,14144.0,513.6691,513.7475,512.5424,512.9735,14144.0
2024-11-25 10:40:00,523.58,523.6,521.36,521.5,21561.0,512.9735,512.9931,510.7985,510.9357,21561.0
2024-11-25 10:45:00,521.35,522.23,521.0,521.55,18774.0,510.7887,511.6509,510.4458,510.9846,18774.0
2024-11-25 10:50:00,521.62,521.85,521.0,521.51,10694.0,511.0532,511.2786,510.4458,510.9455,10694.0
2024-11-25 10:55:00,521.49,521.5,518.88,519.05,31137.0,510.9259,510.9357,508.3687,508.5353,31137.0
2024-11-25 11:00:00,518.99,519.03,517.3,518.19,35070.0,508.4765,508.5157,506.8207,507.6927,35070.0
2024-11-25 11:05:00,517.56,518.0,516.55,517.73,20300.0,507.0755,507.5066,506.0859,507.242,20300.0
2024-11-25 11:10:00,517.44,518.2,517.0,517.0,12832.0,506.9579,507.7025,506.5268,506.5268,12832.0
2024-11-25 11:15:00,517.5,518.38,516.91,517.66,15464.0,507.0167,507.8789,506.4386,507.1734,15464.0
2024-11-25 11:20:00,517.59,518.22,516.51,518.22,22468.0,507.1049,507.7221,506.0467,507.7221,22468.0
2024-11-25 11:25:00,518.3,518.46,517.5,517.56,25912.0,507.8005,507.9572,507.0167,507.0755,25912.0
2024-11-25 11:30:00,517.48,518.33,516.62,518.11,22465.0,506.9971,507.8299,506.1545,507.6143,22465.0
2024-11-25 11:35:00,518.38,520.92,518.16,518.75,39863.0,507.8789,510.3674,507.6633,508.2414,39863.0
2024-11-25 11:40:00,519.02,519.12,517.87,518.25,31736.0,508.5059,508.6039,507.3792,507.7515,31736.0
2024-11-25 11:45:00,518.28,518.31,514.9,515.82,55014.0,507.7809,507.8103,504.4694,505.3707,55014.0
2024-11-25 11:50:00,515.98,517.48,515.81,517.4,21975.0,505.5275,506.9971,505.3609,506.9187,21975.0
2024-11-25 11:55:00,517.4,517.77,516.72,517.55,21757.0,506.9187,507.2812,506.2525,507.0657,21757.0
2024-11-25 12:00:00,517.32,517.41,516.3,517.02,9528.0,506.8403,506.9285,505.841,506.5464,9528.0
2024-11-25 12:05:00,517.08,518.25,517.08,517.22,12451.0,506.6052,507.7515,506.6052,506.7424,12451.0
2024-11-25 12:10:00,517.47,517.67,516.96,517.61,6586.0,506.9873,507.1832,506.4876,507.1245,6586.0
2024-11-25 12:15:00,517.54,517.81,516.89,516.97,12209.0,507.0559,507.3204,506.419,506.4974,12209.0
2024-11-25 12:20:00,517.19,518.1,516.8,517.83,7481.0,506.713,507.6045,506.3309,507.34,7481.0
2024-11-25 12:25:00,517.78,518.06,517.23,517.32,5499.0,507.291,507.5653,506.7522,506.8403,5499.0
2024-11-25 12:30:00,517.38,517.63,517.1,517.12,3708.0,506.8991,507.1441,506.6248,506.6444,3708.0
2024-11-25 12:35:00,517.12,517.49,516.83,517.14,7649.0,506.6444,507.0069,506.3603,506.664,7649.0
2024-11-25 12:40:00,517.16,517.46,516.01,516.16,12011.0,506.6836,506.9775,505.5569,505.7038,12011.0
2024-11-25 12:45:00,516.24,516.78,516.11,516.78,9714.0,505.7822,506.3113,505.6548,506.3113,9714.0
2024-11-25 12:50:00,516.59,517.0,516.51,516.81,6778.0,506.1251,506.5268,506.0467,506.3407,6778.0
2024-11-25 12:55:00,516.81,517.07,516.52,516.89,5794.0,506.3407,506.5954,506.0565,506.419,5794.0
2024-11-25 13:00:00,516.86,517.52,516.84,517.45,14127.0,506.3897,507.0363,506.3701,506.9677,14127.0
2024-11-25 13:05:00,517.58,518.41,517.58,518.23,10822.0,507.0951,507.9083,507.0951,507.7319,10822.0
2024-11-25 13:10:00,518.22,519.36,518.22,518.32,11587.0,507.7221,508.839,507.7221,507.8201,11587.0
2024-11-25 13:15:00,518.53,518.58,517.95,518.51,8245.0,508.0258,508.0748,507.4576,508.0062,8245.0
2024-11-25 13:20:00,518.68,518.91,518.26,518.91,6636.0,508.1728,508.3981,507.7613,508.3981,6636.0
2024-11-25 13:25:00,518.69,518.91,518.11,518.13,4904.0,508.1826,508.3981,507.6143,507.6339,4904.0
2024-11-25 13:30:00,518.13,518.18,517.83,517.96,6764.0,507.6339,507.6829,507.34,507.4674,6764.0
2024-11-25 13:35:00,518.05,518.05,517.35,517.66,5195.0,507.5555,507.5555,506.8697,507.1734,5195.0
2024-11-25 13:40:00,517.84,517.84,516.77,516.8,6659.0,507.3498,507.3498,506.3015,506.3309,6659.0
2024-11-25 13:45:00,516.82,516.82,516.18,516.59,10667.0,506.3505,506.3505,505.7234,506.1251,10667.0
2024-11-25 13:50:00,516.81,517.1,516.44,516.44,4944.0,506.3407,506.6248,505.9782,505.9782,4944.0
2024-11-25 13:55:00,516.42,517.19,516.33,516.67,10864.0,505.9586,506.713,505.8704,506.2035,10864.0
2024-11-25 14:00:00,516.67,518.79,516.62,518.44,14356.0,506.2035,508.2806,506.1545,507.9376,14356.0
2024-11-25 14:05:00,518.45,518.6,517.76,517.91,4495.0,507.9474,508.0944,507.2714,507.4184,4495.0
2024-11-25 14:10:00,517.91,518.24,517.79,518.06,4539.0,507.4184,507.7417,507.3008,507.5653,4539.0
2024-11-25 14:15:00,518.06,518.57,517.73,518.31,7472.0,507.5653,508.065,507.242,507.8103,7472.0
2024-11-25 14:20:00,518.31,518.6,518.11,518.37,4775.0,507.8103,508.0944,507.6143,507.8691,4775.0
2024-11-25 14:25:00,518.0,518.21,517.69,517.7,3388.0,507.5066,507.7123,507.2028,507.2126,3388.0
2024-11-25 14:30:00,517.72,517.95,517.11,517.11,4478.0,507.2322,507.4576,506.6346,506.6346,4478.0
2024-11-25 14:35:00,517.22,517.41,516.77,517.35,8154.0,506.7424,506.9285,506.3015,506.8697,8154.0
2024-11-25 14:40:00,517.62,517.65,517.02,517.17,7149.0,507.1343,507.1636,506.5464,506.6934,7149.0
2024-11-25 14:45:00,517.32,517.46,517.03,517.42,6928.0,506.8403,506.9775,506.5562,506.9383,6928.0
2024-11-25 14:50:00,517.35,517.69,516.87,517.1,6870.0,506.8697,507.2028,506.3994,506.6248,6870.0
2024-11-25 14:55:00,517.1,517.99,517.1,517.7,14437.0,506.6248,507.4968,506.6248,507.2126,14437.0
2024-11-25 15:00:00,517.68,517.98,517.07,517.24,6424.0,507.193,507.487,506.5954,506.762,6424.0
2024-11-25 15:05:00,517.3,517.55,517.0,517.11,6666.0,506.8207,507.0657,506.5268,506.6346,6666.0
2024-11-25 15:10:00,517.0,518.06,516.75,517.76,10354.0,506.5268,507.5653,506.2819,507.2714,10354.0
2024-11-25 15:15:00,517.84,518.2,517.61,518.2,4431.0,507.3498,507.7025,507.1245,507.7025,4431.0
2024-11-25 15:20:00,518.2,518.84,518.09,518.48,16277.0,507.7025,508.3295,507.5947,507.9768,16277.0
2024-11-25 15:25:00,518.48,518.74,517.83,518.07,8959.0,507.9768,508.2316,507.34,507.5751,8959.0
2024-11-25 15:30:00,518.26,518.62,517.92,517.92,13088.0,507.7613,508.114,507.4282,507.4282,13088.0
2024-11-25 15:35:00,518.0,518.79,518.0,518.24,17595.0,507.5066,508.2806,507.5066,507.7417,17595.0
2024-11-25 15:40:00,518.24,518.35,517.99,518.25,17440.0,507.7417,507.8495,507.4968,507.7515,17440.0
2024-11-25 15:45:00,518.25,518.74,518.06,518.37,26110.0,507.7515,508.2316,507.5653,507.8691,26110.0
2024-11-25 15:50:00,518.51,518.97,518.49,518.88,22116.0,508.0062,508.4569,507.9866,508.3687,22116.0
2024-11-25 15:55:00,518.98,522.16,518.54,521.87,206470.0,508.4667,511.5823,508.0356,511.2982,206470.0
2024-11-26 09:30:00,519.39,523.95,519.39,521.76,42540.0,508.8684,513.336,508.8684,511.1904,42540.0
2024-11-26 09:35:00,521.85,523.63,520.05,520.39,12638.0,511.2786,513.0225,509.515,509.8481,12638.0
2024-11-26 09:40:00,520.99,521.64,520.24,520.72,9684.0,510.436,511.0728,509.7012,510.1715,9684.0
2024-11-26 09:45:00,520.82,522.31,520.08,521.67,10246.0,510.2694,511.7292,509.5444,511.1022,10246.0
2024-11-26 09:50:00,521.43,523.87,521.21,523.03,19503.0,510.8671,513.2576,510.6515,512.4347,19503.0
2024-11-26 09:55:00,523.27,524.06,522.97,523.33,12802.0,512.6698,513.4438,512.3759,512.7286,12802.0
2024-11-26 10:00:00,523.01,523.4,521.92,522.04,5071.0,512.4151,512.7972,511.3471,511.4647,5071.0
2024-11-26 10:05:00,521.89,522.79,521.04,522.79,5337.0,511.3178,512.1995,510.485,512.1995,5337.0
2024-11-26 10:10:00,523.46,523.75,522.73,522.73,19514.0,512.856,513.1401,512.1407,512.1407,19514.0
2024-11-26 10:15:00,522.72,523.3,522.18,522.72,4862.0,512.1309,512.6992,511.6019,512.1309,4862.0
2024-11-26 10:20:00,522.46,522.8,521.92,522.06,5136.0,511.8762,512.2093,511.3471,511.4843,5136.0
2024-11-26 10:25:00,522.08,523.87,522.08,523.78,3883.0,511.5039,513.2576,511.5039,513.1695,3883.0
2024-11-26 10:30:00,523.3,523.77,521.82,522.18,7327.0,512.6992,513.1597,511.2492,511.6019,7327.0
2024-11-26 10:35:00,522.31,522.54,521.61,521.95,3030.0,511.7292,511.9546,511.0434,511.3765,3030.0
2024-11-26 10:40:00,521.99,522.57,521.48,522.37,10259.0,511.4157,511.984,510.9161,511.788,10259.0
2024-11-26 10:45:00,522.0,522.0,521.0,521.34,5293.0,511.4255,511.4255,510.4458,510.7789,5293.0
2024-11-26 10:50:00,521.46,521.78,521.26,521.64,6221.0,510.8965,511.21,510.7005,511.0728,6221.0
2024-11-26 10:55:00,521.64,522.48,521.33,522.48,4649.0,511.0728,511.8958,510.7691,511.8958,4649.0
2024-11-26 11:00:00,522.32,522.58,521.59,521.89,5937.0,511.739,511.9938,511.0238,511.3178,5937.0
2024-11-26 11:05:00,521.89,522.19,521.39,521.71,5935.0,511.3178,511.6117,510.8279,511.1414,5935.0
2024-11-26 11:10:00,521.86,522.99,521.47,521.97,7746.0,511.2884,512.3955,510.9063,511.3961,7746.0
2024-11-26 11:15:00,521.91,521.99,521.4,521.7,4162.0,511.3374,511.4157,510.8377,511.1316,4162.0
2024-11-26 11:20:00,521.65,521.81,521.0,521.02,2659.0,511.0826,511.2394,510.4458,510.4654,2659.0
2024-11-26 11:25:00,521.28,521.28,520.57,520.57,4888.0,510.7201,510.7201,510.0245,510.0245,4888.0
2024-11-26 11:30:00,520.77,520.96,520.24,520.35,6739.0,510.2204,510.4066,509.7012,509.809,6739.0
2024-11-26 11:35:00,520.35,521.11,520.08,521.08,6323.0,509.809,510.5536,509.5444,510.5242,6323.0
2024-11-26 11:40:00,520.79,520.95,520.55,520.6,3964.0,510.24,510.3968,510.0049,510.0539,3964.0
2024-11-26 11:45:00,520.48,521.3,520.41,520.78,8786.0,509.9363,510.7397,509.8677,510.2302,8786.0
2024-11-26 11:50:00,521.17,521.17,520.26,520.87,2812.0,510.6123,510.6123,509.7208,510.3184,2812.0
2024-11-26 11:55:00,520.7,521.12,520.48,520.91,4870.0,510.1519,510.5634,509.9363,510.3576,4870.0
2024-11-26 12:00:00,520.96,520.96,520.48,520.54,1652.0,510.4066,510.4066,509.9363,509.9951,1652.0
2024-11-26 12:05:00,520.65,521.18,519.95,521.17,5054.0,510.1029,510.6221,509.4171,510.6123,5054.0
2024-11-26 12:10:00,521.17,521.7,521.04,521.45,4307.0,510.6123,511.1316,510.485,510.8867,4307.0
2024-11-26 12:15:00,521.33,522.09,521.33,522.01,5020.0,510.7691,511.5137,510.7691,511.4353,5020.0
2024-11-26 12:20:00,522.14,522.17,521.82,521.93,6874.0,511.5627,511.5921,511.2492,511.3569,6874.0
2024-11-26 12:25:00,521.69,522.06,521.45,521.45,2408.0,511.1218,511.4843,510.8867,510.8867,2408.0
2024-11-26 12:30:00,521.73,522.08,521.39,521.55,4207.0,511.161,511.5039,510.8279,510.9846,4207.0
2024-11-26 12:35:00,521.44,521.51,521.2,521.47,4967.0,510.8769,510.9455,510.6417,510.9063,4967.0
2024-11-26 12:40:00,521.35,521.49,521.17,521.34,1204.0,510.7887,510.9259,510.6123,510.7789,1204.0
2024-11-26 12:45:00,521.3,521.56,521.2,521.4,5205.0,510.7397,510.9944,510.6417,510.8377,5205.0
2024-11-26 12:50:00,521.33,521.5,521.05,521.33,2706.0,510.7691,510.9357,510.4948,510.7691,2706.0
2024-11-26 12:55:00,521.31,522.1,521.08,522.1,10176.0,510.7495,511.5235,510.5242,511.5235,10176.0
2024-11-26 13:00:00,522.02,522.38,522.02,522.27,7816.0,511.4451,511.7978,511.4451,511.6901,7816.0
2024-11-26 13:05:00,522.27,522.38,521.98,522.36,2207.0,511.6901,511.7978,511.4059,511.7782,2207.0
2024-11-26 13:10:00,522.36,522.56,522.06,522.31,4567.0,511.7782,511.9742,511.4843,511.7292,4567.0
2024-11-26 13:15:00,522.25,522.74,521.9,522.74,3164.0,511.6705,512.1505,511.3276,512.1505,3164.0
2024-11-26 13:20:00,522.78,522.91,521.39,522.22,9485.0,512.1897,512.3171,510.8279,511.6411,9485.0
2024-11-26 13:25:00,522.36,522.94,522.19,522.7,1976.0,511.7782,512.3465,511.6117,512.1113,1976.0
2024-11-26 13:30:00,522.65,522.83,522.27,522.27,1498.0,512.0624,512.2387,511.6901,511.6901,1498.0
2024-11-26 13:35:00,522.07,522.49,522.0,522.0,3115.0,511.4941,511.9056,511.4255,511.4255,3115.0
2024-11-26 13:40:00,522.09,522.33,521.97,522.05,2431.0,511.5137,511.7488,511.3961,511.4745,2431.0
2024-11-26 13:45:00,522.21,522.34,521.84,521.94,1693.0,511.6313,511.7586,511.2688,511.3667,1693.0
2024-11-26 13:50:00,521.95,522.95,521.95,522.95,3883.0,511.3765,512.3563,511.3765,512.3563,3883.0
2024-11-26 13:55:00,522.65,522.95,522.29,522.41,3313.0,512.0624,512.3563,511.7097,511.8272,3313.0
2024-11-26 14:00:00,522.44,522.78,522.0,522.15,9707.0,511.8566,512.1897,511.4255,511.5725,9707.0
2024-11-26 14:05:00,521.95,522.27,521.67,521.97,3296.0,511.3765,511.6901,511.1022,511.3961,3296.0
2024-11-26 14:10:00,521.97,521.99,520.97,521.25,10875.0,511.3961,511.4157,510.4164,510.6907,10875.0
2024-11-26 14:15:00,521.24,521.79,521.18,521.79,7228.0,510.6809,511.2198,510.6221,511.2198,7228.0
2024-11-26 14:20:00,521.75,522.03,521.7,522.02,4659.0,511.1806,511.4549,511.1316,511.4451,4659.0
2024-11-26 14:25:00,522.23,522.92,522.07,522.84,4693.0,511.6509,512.3269,511.4941,512.2485,4693.0
2024-11-26 14:30:00,522.92,522.98,522.7,522.82,3032.0,512.3269,512.3857,512.1113,512.2289,3032.0
2024-11-26 14:35:00,522.69,522.7,522.4,522.43,2558.0,512.1016,512.1113,511.8174,511.8468,2558.0
2024-11-26 14:40:00,522.4,523.0,522.4,522.81,4874.0,511.8174,512.4053,511.8174,512.2191,4874.0
2024-11-26 14:45:00,522.61,522.84,522.45,522.71,7000.0,512.0232,512.2485,511.8664,512.1211,7000.0
2024-11-26 14:50:00,522.58,523.28,522.57,522.84,8781.0,511.9938,512.6796,511.984,512.2485,8781.0
2024-11-26 14:55:00,522.82,523.03,522.65,522.87,3130.0,512.2289,512.4347,512.0624,512.2779,3130.0
2024-11-26 15:00:00,522.97,523.18,522.73,522.95,7801.0,512.3759,512.5816,512.1407,512.3563,7801.0
2024-11-26 15:05:00,522.98,523.1,522.62,522.75,3403.0,512.3857,512.5032,512.033,512.1603,3403.0
2024-11-26 15:10:00,522.75,523.25,522.75,522.9,6846.0,512.1603,512.6502,512.1603,512.3073,6846.0
2024-11-26 15:15:00,522.9,523.13,522.82,522.9,5359.0,512.3073,512.5326,512.2289,512.3073,5359.0
2024-11-26 15:20:00,522.76,523.17,522.76,523.12,3856.0,512.1701,512.5718,512.1701,512.5228,3856.0
2024-11-26 15:25:00,523.11,523.23,522.38,522.52,6312.0,512.513,512.6306,511.7978,511.935,6312.0
2024-11-26 15:30:00,522.4,523.11,522.2,523.11,7292.0,511.8174,512.513,511.6215,512.513,7292.0
2024-11-26 15:35:00,523.05,523.28,522.64,523.0,7700.0,512.4543,512.6796,512.0526,512.4053,7700.0
2024-11-26 15:40:00,522.98,523.29,522.86,523.16,4977.0,512.3857,512.6894,512.2681,512.562,4977.0
2024-11-26 15:45:00,523.08,523.35,522.22,522.43,11081.0,512.4837,512.7482,511.6411,511.8468,11081.0
2024-11-26 15:50:00,522.22,522.5,521.59,521.6,11945.0,511.6411,511.9154,511.0238,511.0336,11945.0
2024-11-26 15:55:00,521.73,522.0,520.91,521.54,63930.0,511.161,511.4255,510.3576,510.9748,63930.0
2024-11-27 09:30:00,523.54,525.54,523.35,524.49,20941.0,512.9343,514.8938,512.7482,513.8651,20941.0
2024-11-27 09:35:00,524.31,526.0,523.17,525.69,9196.0,513.6887,515.3445,512.5718,515.0408,9196.0
2024-11-27 09:40:00,525.85,526.05,524.89,525.5,5967.0,515.1975,515.3935,514.257,514.8546,5967.0
2024-11-27 09:45:00,525.17,525.5,524.8,525.22,5109.0,514.5313,514.8546,514.1688,514.5803,5109.0
2024-11-27 09:50:00,525.44,526.69,525.44,526.15,8778.0,514.7958,516.0205,514.7958,515.4915,8778.0
2024-11-27 09:55:00,526.48,526.49,525.92,525.92,3819.0,515.8148,515.8246,515.2661,515.2661,3819.0
2024-11-27 10:00:00,525.57,525.91,525.0,525.0,2789.0,514.9232,515.2563,514.3648,514.3648,2789.0
2024-11-27 10:05:00,525.03,526.34,525.0,525.88,7577.0,514.3941,515.6776,514.3648,515.2269,7577.0
2024-11-27 10:10:00,526.0,527.2,525.64,527.0,4038.0,515.3445,516.5202,514.9918,516.3242,4038.0
2024-11-27 10:15:00,527.2,527.56,526.88,527.27,6389.0,516.5202,516.8729,516.2067,516.5888,6389.0
2024-11-27 10:20:00,526.99,527.12,526.39,526.65,3339.0,516.3144,516.4418,515.7266,515.9813,3339.0
2024-11-27 10:25:00,526.97,527.11,526.49,527.11,6053.0,516.2948,516.432,515.8246,516.432,6053.0
2024-11-27 10:30:00,527.1,528.26,527.09,527.69,8452.0,516.4222,517.5587,516.4124,517.0003,8452.0
2024-11-27 10:35:00,527.46,528.08,527.21,528.06,7493.0,516.7749,517.3824,516.53,517.3628,7493.0
2024-11-27 10:40:00,528.0,528.59,527.74,527.76,6379.0,517.304,517.882,517.0492,517.0688,6379.0
2024-11-27 10:45:00,527.89,528.46,527.89,528.41,5305.0,517.1962,517.7547,517.1962,517.7057,5305.0
2024-11-27 10:50:00,528.34,528.95,528.23,528.94,8056.0,517.6371,518.2347,517.5293,518.2249,8056.0
2024-11-27 10:55:00,529.16,529.3,528.94,528.98,1297.0,518.4405,518.5776,518.2249,518.2641,1297.0
2024-11-27 11:00:00,528.86,529.08,528.54,528.67,5437.0,518.1466,518.3621,517.833,517.9604,5437.0
2024-11-27 11:05:00,528.49,528.85,528.32,528.64,2184.0,517.7841,518.1368,517.6175,517.931,2184.0
2024-11-27 11:10:00,528.85,529.05,528.54,528.54,1910.0,518.1368,518.3327,517.833,517.833,1910.0
2024-11-27 11:15:00,528.86,529.09,528.74,528.95,3690.0,518.1466,518.3719,518.029,518.2347,3690.0
2024-11-27 11:20:00,528.82,529.09,528.68,528.89,3035.0,518.1074,518.3719,517.9702,518.176,3035.0
2024-11-27 11:25:00,528.81,528.99,528.41,528.56,4660.0,518.0976,518.2739,517.7057,517.8526,4660.0
2024-11-27 11:30:00,528.35,528.5,528.12,528.12,2407.0,517.6469,517.7939,517.4216,517.4216,2407.0
2024-11-27 11:35:00,528.18,528.8,528.18,528.57,1964.0,517.4803,518.0878,517.4803,517.8624,1964.0
2024-11-27 11:40:00,528.56,529.0,528.45,528.76,4361.0,517.8526,518.2837,517.7449,518.0486,4361.0
2024-11-27 11:45:00,528.65,529.12,528.64,529.12,4942.0,517.9408,518.4013,517.931,518.4013,4942.0
2024-11-27 11:50:00,529.12,529.37,529.12,529.35,1238.0,518.4013,518.6462,518.4013,518.6266,1238.0
2024-11-27 11:55:00,529.32,529.64,529.1,529.63,4476.0,518.5972,518.9108,518.3817,518.901,4476.0
2024-11-27 12:00:00,529.81,529.81,529.3,529.51,2335.0,519.0773,519.0773,518.5776,518.7834,2335.0
2024-11-27 12:05:00,529.75,529.99,529.75,529.99,2248.0,519.0185,519.2537,519.0185,519.2537,2248.0
2024-11-27 12:10:00,529.97,529.97,529.49,529.64,1194.0,519.2341,519.2341,518.7638,518.9108,1194.0
2024-11-27 12:15:00,529.61,529.61,528.68,528.84,8572.0,518.8814,518.8814,517.9702,518.127,8572.0
2024-11-27 12:20:00,528.84,529.39,528.84,529.3,2429.0,518.127,518.6658,518.127,518.5776,2429.0
2024-11-27 12:25:00,529.2,529.2,528.84,529.0,1684.0,518.4797,518.4797,518.127,518.2837,1684.0
2024-11-27 12:30:00,528.83,528.84,528.15,528.29,3402.0,518.1172,518.127,517.4509,517.5881,3402.0
2024-11-27 12:35:00,528.45,528.73,528.41,528.41,2150.0,517.7449,518.0192,517.7057,517.7057,2150.0
2024-11-27 12:40:00,528.35,528.54,528.22,528.43,600.0,517.6469,517.833,517.5195,517.7253,600.0
2024-11-27 12:45:00,528.43,528.64,528.42,528.43,5430.0,517.7253,517.931,517.7155,517.7253,5430.0
2024-11-27 12:50:00,528.43,528.64,528.22,528.53,3692.0,517.7253,517.931,517.5195,517.8232,3692.0
2024-11-27 12:55:00,528.58,528.58,528.26,528.26,2565.0,517.8722,517.8722,517.5587,517.5587,2565.0
2024-11-27 13:00:00,528.3,528.3,528.0,528.15,575.0,517.5979,517.5979,517.304,517.4509,575.0
2024-11-27 13:05:00,528.36,528.36,527.73,527.73,1421.0,517.6567,517.6567,517.0395,517.0395,1421.0
2024-11-27 13:10:00,527.86,527.92,527.72,527.83,1850.0,517.1668,517.2256,517.0297,517.1374,1850.0
2024-11-27 13:15:00,527.76,528.11,527.53,527.94,6799.0,517.0688,517.4118,516.8435,517.2452,6799.0
2024-11-27 13:20:00,527.86,527.9,527.43,527.55,3405.0,517.1668,517.206,516.7455,516.8631,3405.0
2024-11-27 13:25:00,527.65,527.76,527.11,527.26,2490.0,516.9611,517.0688,516.432,516.579,2490.0
2024-11-27 13:30:00,527.26,527.56,527.26,527.51,1485.0,516.579,516.8729,516.579,516.8239,1485.0
2024-11-27 13:35:00,527.51,527.78,527.28,527.77,4440.0,516.8239,517.0884,516.5986,517.0786,4440.0
2024-11-27 13:40:00,527.62,527.62,527.43,527.6,1122.0,516.9317,516.9317,516.7455,516.9121,1122.0
2024-11-27 13:45:00,527.5,527.5,527.24,527.24,1400.0,516.8141,516.8141,516.5594,516.5594,1400.0
2024-11-27 13:50:00,527.24,527.36,527.24,527.25,943.0,516.5594,516.6769,516.5594,516.5692,943.0
2024-11-27 13:55:00,527.25,527.44,527.25,527.43,2444.0,516.5692,516.7553,516.5692,516.7455,2444.0
2024-11-27 14:00:00,527.3,527.37,527.1,527.25,4603.0,516.6182,516.6867,516.4222,516.5692,4603.0
2024-11-27 14:05:00,527.25,527.38,527.0,527.07,2011.0,516.5692,516.6965,516.3242,516.3928,2011.0
2024-11-27 14:10:00,527.0,527.28,526.9,527.26,3380.0,516.3242,516.5986,516.2263,516.579,3380.0
2024-11-27 14:15:00,527.32,527.39,527.08,527.23,2109.0,516.6378,516.7063,516.4026,516.5496,2109.0
2024-11-27 14:20:00,527.31,527.31,526.6,526.75,5825.0,516.628,516.628,515.9323,516.0793,5825.0
2024-11-27 14:25:00,526.92,527.2,526.85,526.97,3366.0,516.2459,516.5202,516.1773,516.2948,3366.0
2024-11-27 14:30:00,526.97,527.17,526.89,527.09,5742.0,516.2948,516.4908,516.2165,516.4124,5742.0
2024-11-27 14:35:00,527.1,527.1,526.73,526.73,1635.0,516.4222,516.4222,516.0597,516.0597,1635.0
2024-11-27 14:40:00,526.7,526.83,526.59,526.75,2332.0,516.0303,516.1577,515.9225,516.0793,2332.0
2024-11-27 14:45:00,526.74,526.87,526.7,526.74,1827.0,516.0695,516.1969,516.0303,516.0695,1827.0
2024-11-27 14:50:00,526.81,527.09,526.81,526.94,2627.0,516.1381,516.4124,516.1381,516.2655,2627.0
2024-11-27 14:55:00,527.01,527.1,526.95,527.04,7095.0,516.334,516.4222,516.2753,516.3634,7095.0
2024-11-27 15:00:00,526.95,526.95,526.27,526.44,5215.0,516.2753,516.2753,515.609,515.7756,5215.0
2024-11-27 15:05:00,526.36,526.44,526.09,526.16,2619.0,515.6972,515.7756,515.4327,515.5013,2619.0
2024-11-27 15:10:00,526.21,526.84,526.21,526.37,4464.0,515.5502,516.1675,515.5502,515.707,4464.0
2024-11-27 15:15:00,526.4,526.67,526.4,526.67,500.0,515.7364,516.0009,515.7364,516.0009,500.0
2024-11-27 15:20:00,526.87,527.2,526.87,527.19,5735.0,516.1969,516.5202,516.1969,516.5104,5735.0
2024-11-27 15:25:00,527.5,527.5,527.17,527.26,1864.0,516.8141,516.8141,516.4908,516.579,1864.0
2024-11-27 15:30:00,527.34,527.34,526.84,527.03,2376.0,516.6574,516.6574,516.1675,516.3536,2376.0
2024-11-27 15:35:00,527.03,527.03,526.52,526.55,3174.0,516.3536,516.3536,515.854,515.8834,3174.0
2024-11-27 15:40:00,526.65,526.66,526.34,526.34,3594.0,515.9813,515.9911,515.6776,515.6776,3594.0
2024-11-27 15:45:00,526.54,526.54,526.15,526.4,6328.0,515.8736,515.8736,515.4915,515.7364,6328.0
2024-11-27 15:50:00,526.29,526.51,525.34,525.93,14950.0,515.6286,515.8442,514.6979,515.2759,14950.0
2024-11-27 15:55:00,525.92,526.02,525.59,525.67,16859.0,515.2661,515.3641,514.9428,515.0212,16859.0
2024-11-29 09:30:00,527.77,528.16,526.97,527.8,16349.0,517.0786,517.4607,516.2948,517.108,16349.0
2024-11-29 09:35:00,528.61,528.61,527.15,527.5,1849.0,517.9016,517.9016,516.4712,516.8141,1849.0
2024-11-29 09:40:00,527.5,527.5,526.05,526.05,1357.0,516.8141,516.8141,515.3935,515.3935,1357.0
2024-11-29 09:45:00,526.35,526.49,526.01,526.06,2614.0,515.6874,515.8246,515.3543,515.4033,2614.0
2024-11-29 09:50:00,526.51,526.74,524.59,524.59,3750.0,515.8442,516.0695,513.9631,513.9631,3750.0
2024-11-29 09:55:00,524.66,526.07,524.62,525.81,10852.0,514.0316,515.4131,513.9925,515.1583,10852.0
2024-11-29 10:00:00,526.19,526.53,525.27,525.27,2849.0,515.5306,515.8638,514.6293,514.6293,2849.0
2024-11-29 10:05:00,525.7,526.19,525.49,525.49,820.0,515.0506,515.5306,514.8448,514.8448,820.0
2024-11-29 10:10:00,525.91,526.14,525.41,525.56,2465.0,515.2563,515.4817,514.7664,514.9134,2465.0
2024-11-29 10:15:00,525.74,526.02,525.38,525.61,5420.0,515.0898,515.3641,514.7371,514.9624,5420.0
2024-11-29 10:20:00,525.4,526.72,525.4,526.32,14418.0,514.7567,516.0499,514.7567,515.658,14418.0
2024-11-29 10:25:00,526.36,526.74,525.64,526.48,6383.0,515.6972,516.0695,514.9918,515.8148,6383.0
2024-11-29 10:30:00,526.48,527.3,526.47,526.71,4253.0,515.8148,516.6182,515.805,516.0401,4253.0
2024-11-29 10:35:00,527.0,527.24,527.0,527.24,1600.0,516.3242,516.5594,516.3242,516.5594,1600.0
2024-11-29 10:40:00,527.24,527.26,525.78,526.04,7412.0,516.5594,516.579,515.129,515.3837,7412.0
2024-11-29 10:45:00,526.26,527.04,526.26,527.04,7039.0,515.5992,516.3634,515.5992,516.3634,7039.0
2024-11-29 10:50:00,527.09,527.51,526.99,527.47,3523.0,516.4124,516.8239,516.3144,516.7847,3523.0
2024-11-29 10:55:00,527.25,527.65,527.25,527.52,4154.0,516.5692,516.9611,516.5692,516.8337,4154.0
2024-11-29 11:00:00,527.68,527.68,527.05,527.05,2653.0,516.9905,516.9905,516.3732,516.3732,2653.0
2024-11-29 11:05:00,527.01,527.24,527.01,527.15,1519.0,516.334,516.5594,516.334,516.4712,1519.0
2024-11-29 11:10:00,527.03,527.21,526.5,526.58,2967.0,516.3536,516.53,515.8344,515.9127,2967.0
2024-11-29 11:15:00,526.58,527.22,526.58,527.19,4735.0,515.9127,516.5398,515.9127,516.5104,4735.0
2024-11-29 11:20:00,527.14,527.18,526.75,527.18,1300.0,516.4614,516.5006,516.0793,516.5006,1300.0
2024-11-29 11:25:00,526.73,527.23,526.7,526.98,5239.0,516.0597,516.5496,516.0303,516.3046,5239.0
2024-11-29 11:30:00,527.13,527.8,526.98,527.71,6181.0,516.4516,517.108,516.3046,517.0199,6181.0
2024-11-29 11:35:00,527.89,528.0,527.58,527.85,1647.0,517.1962,517.304,516.8925,517.157,1647.0
2024-11-29 11:40:00,527.7,528.0,527.7,527.88,1400.0,517.0101,517.304,517.0101,517.1864,1400.0
2024-11-29 11:45:00,528.0,528.31,527.58,527.63,3083.0,517.304,517.6077,516.8925,516.9415,3083.0
2024-11-29 11:50:00,527.68,528.28,527.51,528.06,2222.0,516.9905,517.5783,516.8239,517.3628,2222.0
2024-11-29 11:55:00,528.1,528.41,527.94,528.13,1544.0,517.402,517.7057,517.2452,517.4313,1544.0
2024-11-29 12:00:00,528.09,528.09,527.92,527.94,900.0,517.3922,517.3922,517.2256,517.2452,900.0
2024-11-29 12:05:00,527.95,528.46,527.9,528.13,8831.0,517.255,517.7547,517.206,517.4313,8831.0
2024-11-29 12:10:00,528.19,528.43,527.87,527.95,6113.0,517.4901,517.7253,517.1766,517.255,6113.0
2024-11-29 12:15:00,528.17,528.4,527.86,528.07,7930.0,517.4705,517.6959,517.1668,517.3726,7930.0
2024-11-29 12:20:00,528.16,528.16,527.25,527.46,2545.0,517.4607,517.4607,516.5692,516.7749,2545.0
2024-11-29 12:25:00,527.25,527.42,526.98,527.21,3096.0,516.5692,516.7357,516.3046,516.53,3096.0
2024-11-29 12:30:00,527.07,527.61,527.07,527.6,2802.0,516.3928,516.9219,516.3928,516.9121,2802.0
2024-11-29 12:35:00,527.48,527.72,527.39,527.47,2101.0,516.7945,517.0297,516.7063,516.7847,2101.0
2024-11-29 12:40:00,527.47,528.06,527.34,528.06,6643.0,516.7847,517.3628,516.6574,517.3628,6643.0
2024-11-29 12:45:00,528.14,528.33,527.93,528.04,7889.0,517.4411,517.6273,517.2354,517.3432,7889.0
2024-11-29 12:50:00,528.24,528.71,527.93,528.2,10829.0,517.5391,517.9996,517.2354,517.4999,10829.0
2024-11-29 12:55:00,528.3,529.48,528.3,529.47,30693.0,517.5979,518.754,517.5979,518.7442,30693.0
2024-12-02 09:30:00,525.25,526.79,522.51,523.7,27582.0,517.8733,519.3917,515.1718,516.3451,27582.0
2024-12-02 09:35:00,523.7,523.7,521.45,521.93,6371.0,516.3451,516.3451,514.1267,514.6,6371.0
2024-12-02 09:40:00,521.28,521.4,520.0,521.4,7364.0,513.9591,514.0774,512.6971,514.0774,7364.0
2024-12-02 09:45:00,521.38,521.56,520.12,520.22,5075.0,514.0577,514.2352,512.8154,512.914,5075.0
2024-12-02 09:50:00,520.22,520.36,519.41,519.56,5848.0,512.914,513.052,512.1154,512.2633,5848.0
2024-12-02 09:55:00,519.36,520.79,519.3,520.68,10328.0,512.0661,513.476,512.0069,513.3675,10328.0
2024-12-02 10:00:00,520.68,521.3,520.15,521.02,4660.0,513.3675,513.9788,512.845,513.7028,4660.0
2024-12-02 10:05:00,520.81,521.23,520.0,520.81,5568.0,513.4957,513.9098,512.6971,513.4957,5568.0
2024-12-02 10:10:00,520.82,521.46,520.23,520.4,6077.0,513.5056,514.1366,512.9239,513.0915,6077.0
2024-12-02 10:15:00,520.4,521.19,520.4,521.03,5462.0,513.0915,513.8704,513.0915,513.7126,5462.0
2024-12-02 10:20:00,520.98,520.98,520.25,520.93,7842.0,513.6633,513.6633,512.9436,513.614,7842.0
2024-12-02 10:25:00,520.93,520.93,519.86,519.87,3801.0,513.614,513.614,512.559,512.5689,3801.0
2024-12-02 10:30:00,520.08,520.5,519.96,520.12,4919.0,512.776,513.1901,512.6576,512.8154,4919.0
2024-12-02 10:35:00,520.12,520.4,519.88,520.11,6468.0,512.8154,513.0915,512.5788,512.8055,6468.0
2024-12-02 10:40:00,520.11,521.01,520.0,520.75,7311.0,512.8055,513.6929,512.6971,513.4365,7311.0
2024-12-02 10:45:00,520.75,521.65,520.13,521.48,6125.0,513.4365,514.3239,512.8253,514.1563,6125.0
2024-12-02 10:50:00,521.35,521.65,521.0,521.0,10218.0,514.0281,514.3239,513.683,513.683,10218.0
2024-12-02 10:55:00,521.11,521.11,520.64,521.02,3773.0,513.7915,513.7915,513.3281,513.7028,3773.0
2024-12-02 11:00:00,520.86,521.22,520.46,520.9,5334.0,513.545,513.8999,513.1506,513.5844,5334.0
2024-12-02 11:05:00,520.9,521.23,520.9,521.09,9764.0,513.5844,513.9098,513.5844,513.7718,9764.0
2024-12-02 11:10:00,520.98,521.56,520.83,520.91,3664.0,513.6633,514.2352,513.5154,513.5943,3664.0
2024-12-02 11:15:00,521.3,521.47,520.88,520.88,6236.0,513.9788,514.1464,513.5647,513.5647,6236.0
2024-12-02 11:20:00,521.12,521.8,521.11,521.8,3500.0,513.8014,514.4718,513.7915,514.4718,3500.0
2024-12-02 11:25:00,521.8,522.11,521.7,521.95,4352.0,514.4718,514.7774,514.3732,514.6197,4352.0
2024-12-02 11:30:00,521.94,522.29,521.8,522.14,11876.0,514.6098,514.9549,514.4718,514.807,11876.0
2024-12-02 11:35:00,522.14,522.33,521.59,521.86,2240.0,514.807,514.9944,514.2648,514.531,2240.0
2024-12-02 11:40:00,522.0,522.25,521.92,521.99,3123.0,514.669,514.9155,514.5901,514.6591,3123.0
2024-12-02 11:45:00,522.1,522.1,521.96,521.96,2171.0,514.7676,514.7676,514.6296,514.6296,2171.0
2024-12-02 11:50:00,522.15,522.22,521.85,522.07,3349.0,514.8169,514.8859,514.5211,514.738,3349.0
2024-12-02 11:55:00,522.07,522.49,521.84,522.48,4272.0,514.738,515.1521,514.5112,515.1423,4272.0
2024-12-02 12:00:00,522.32,522.93,522.14,522.14,3629.0,514.9845,515.5859,514.807,514.807,3629.0
2024-12-02 12:05:00,522.0,522.7,522.0,522.59,2899.0,514.669,515.3592,514.669,515.2507,2899.0
2024-12-02 12:10:00,522.5,522.88,522.18,522.48,6406.0,515.162,515.5366,514.8465,515.1423,6406.0
2024-12-02 12:15:00,522.81,522.81,522.31,522.49,2759.0,515.4676,515.4676,514.9746,515.1521,2759.0
2024-12-02 12:20:00,522.37,522.78,522.34,522.39,3705.0,515.0338,515.438,515.0042,515.0535,3705.0
2024-12-02 12:25:00,522.72,522.9,522.47,522.47,7711.0,515.3789,515.5564,515.1324,515.1324,7711.0
2024-12-02 12:30:00,522.47,522.73,522.38,522.65,2617.0,515.1324,515.3887,515.0437,515.3099,2617.0
2024-12-02 12:35:00,522.61,522.61,522.46,522.48,2348.0,515.2704,515.2704,515.1225,515.1423,2348.0
2024-12-02 12:40:00,522.47,522.69,522.46,522.68,6084.0,515.1324,515.3493,515.1225,515.3394,6084.0
2024-12-02 12:45:00,522.47,522.47,522.09,522.33,1714.0,515.1324,515.1324,514.7577,514.9944,1714.0
2024-12-02 12:50:00,522.26,522.43,522.05,522.17,3431.0,514.9253,515.093,514.7183,514.8366,3431.0
2024-12-02 12:55:00,522.33,522.35,522.15,522.15,2913.0,514.9944,515.0141,514.8169,514.8169,2913.0
2024-12-02 13:00:00,522.15,522.38,522.15,522.17,4615.0,514.8169,515.0437,514.8169,514.8366,4615.0
2024-12-02 13:05:00,522.0,522.19,521.94,522.19,1440.0,514.669,514.8563,514.6098,514.8563,1440.0
2024-12-02 13:10:00,522.18,522.55,522.0,522.47,6535.0,514.8465,515.2113,514.669,515.1324,6535.0
2024-12-02 13:15:00,522.6,522.95,522.59,522.65,2533.0,515.2606,515.6057,515.2507,515.3099,2533.0
2024-12-02 13:20:00,522.72,522.85,522.67,522.67,1594.0,515.3789,515.5071,515.3296,515.3296,1594.0
2024-12-02 13:25:00,522.68,523.0,522.4,522.71,3104.0,515.3394,515.6549,515.0634,515.369,3104.0
2024-12-02 13:30:00,522.76,522.82,522.63,522.63,1600.0,515.4183,515.4775,515.2901,515.2901,1600.0
2024-12-02 13:35:00,522.59,522.77,522.2,522.2,2367.0,515.2507,515.4282,514.8662,514.8662,2367.0
2024-12-02 13:40:00,522.2,522.23,521.75,521.75,3267.0,514.8662,514.8958,514.4225,514.4225,3267.0
2024-12-02 13:45:00,521.83,521.98,521.34,521.34,2581.0,514.5014,514.6493,514.0183,514.0183,2581.0
2024-12-02 13:50:00,520.93,521.29,520.88,521.08,2744.0,513.614,513.969,513.5647,513.7619,2744.0
2024-12-02 13:55:00,521.07,521.07,520.73,520.74,2088.0,513.7521,513.7521,513.4168,513.4267,2088.0
2024-12-02 14:00:00,520.71,520.71,520.07,520.07,2300.0,513.3971,513.3971,512.7661,512.7661,2300.0
2024-12-02 14:05:00,520.07,520.66,520.01,520.66,4925.0,512.7661,513.3478,512.7069,513.3478,4925.0
2024-12-02 14:10:00,520.66,520.91,520.52,520.67,2683.0,513.3478,513.5943,513.2098,513.3577,2683.0
2024-12-02 14:15:00,520.72,520.91,520.48,520.75,3634.0,513.407,513.5943,513.1703,513.4365,3634.0
2024-12-02 14:20:00,520.75,521.09,520.47,521.04,3247.0,513.4365,513.7718,513.1605,513.7225,3247.0
2024-12-02 14:25:00,521.03,521.3,520.95,521.17,2729.0,513.7126,513.9788,513.6337,513.8506,2729.0
2024-12-02 14:30:00,521.22,521.51,521.22,521.41,2745.0,513.8999,514.1859,513.8999,514.0873,2745.0
2024-12-02 14:35:00,521.38,521.73,521.37,521.61,5166.0,514.0577,514.4028,514.0478,514.2845,5166.0
2024-12-02 14:40:00,521.61,521.61,521.4,521.57,1379.0,514.2845,514.2845,514.0774,514.245,1379.0
2024-12-02 14:45:00,521.51,522.03,521.46,522.03,4529.0,514.1859,514.6986,514.1366,514.6986,4529.0
2024-12-02 14:50:00,522.02,522.02,521.74,521.75,3248.0,514.6887,514.6887,514.4126,514.4225,3248.0
2024-12-02 14:55:00,521.88,522.05,521.83,521.83,3389.0,514.5507,514.7183,514.5014,514.5014,3389.0
2024-12-02 15:00:00,521.81,522.02,521.6,521.94,3082.0,514.4817,514.6887,514.2746,514.6098,3082.0
2024-12-02 15:05:00,521.91,521.91,521.64,521.71,3989.0,514.5803,514.5803,514.314,514.3831,3989.0
2024-12-02 15:10:00,521.71,521.71,521.61,521.64,4661.0,514.3831,514.3831,514.2845,514.314,4661.0
2024-12-02 15:15:00,521.58,521.68,521.48,521.68,8843.0,514.2549,514.3535,514.1563,514.3535,8843.0
2024-12-02 15:20:00,521.55,521.7,521.2,521.2,10917.0,514.2253,514.3732,513.8802,513.8802,10917.0
2024-12-02 15:25:00,521.25,521.27,521.03,521.03,6316.0,513.9295,513.9492,513.7126,513.7126,6316.0
2024-12-02 15:30:00,521.0,521.0,520.71,520.71,6019.0,513.683,513.683,513.3971,513.3971,6019.0
2024-12-02 15:35:00,520.73,521.21,520.51,520.87,8811.0,513.4168,513.8901,513.1999,513.5549,8811.0
2024-12-02 15:40:00,520.87,521.15,520.66,520.66,9035.0,513.5549,513.8309,513.3478,513.3478,9035.0
2024-12-02 15:45:00,520.66,520.66,520.24,520.45,13950.0,513.3478,513.3478,512.9337,513.1408,13950.0
2024-12-02 15:50:00,520.45,520.93,520.18,520.28,11258.0,513.1408,513.614,512.8746,512.9731,11258.0
2024-12-02 15:55:00,520.02,520.49,519.84,520.24,28416.0,512.7168,513.1802,512.5393,512.9337,28416.0
2024-12-03 09:30:00,520.14,520.2,518.38,519.0,27061.0,512.8351,512.8943,511.0998,511.7111,27061.0
2024-12-03 09:35:00,518.71,518.71,516.5,516.91,10571.0,511.4252,511.4252,509.2462,509.6505,10571.0
2024-12-03 09:40:00,516.91,518.0,516.25,517.35,6548.0,509.6505,510.7252,508.9997,510.0843,6548.0
2024-12-03 09:45:00,517.96,519.48,517.39,518.95,6394.0,510.6857,512.1844,510.1237,511.6618,6394.0
2024-12-03 09:50:00,518.74,518.78,517.54,518.2,5563.0,511.4548,511.4942,510.2716,510.9224,5563.0
2024-12-03 09:55:00,518.43,518.98,518.1,518.97,2688.0,511.1491,511.6914,510.8238,511.6815,2688.0
2024-12-03 10:00:00,518.97,519.48,518.62,519.26,5601.0,511.6815,512.1844,511.3365,511.9675,5601.0
2024-12-03 10:05:00,519.26,519.48,518.94,519.22,5606.0,511.9675,512.1844,511.652,511.928,5606.0
2024-12-03 10:10:00,519.48,519.88,518.84,518.89,4012.0,512.1844,512.5788,511.5534,511.6027,4012.0
2024-12-03 10:15:00,519.1,519.85,518.49,519.82,5140.0,511.8097,512.5492,511.2083,512.5196,5140.0
2024-12-03 10:20:00,519.66,519.66,518.71,519.3,4970.0,512.3619,512.3619,511.4252,512.0069,4970.0
2024-12-03 10:25:00,519.3,519.4,519.1,519.25,3002.0,512.0069,512.1055,511.8097,511.9576,3002.0
2024-12-03 10:30:00,519.2,519.2,518.61,518.62,2662.0,511.9083,511.9083,511.3266,511.3365,2662.0
2024-12-03 10:35:00,518.42,519.45,518.42,519.37,3595.0,511.1393,512.1548,511.1393,512.0759,3595.0
2024-12-03 10:40:00,519.37,519.47,518.99,519.31,2231.0,512.0759,512.1745,511.7013,512.0168,2231.0
2024-12-03 10:45:00,519.31,519.64,519.1,519.3,5136.0,512.0168,512.3421,511.8097,512.0069,5136.0
2024-12-03 10:50:00,519.48,520.0,519.41,520.0,6889.0,512.1844,512.6971,512.1154,512.6971,6889.0
2024-12-03 10:55:00,520.0,520.84,519.93,520.48,14399.0,512.6971,513.5253,512.6281,513.1703,14399.0
2024-12-03 11:00:00,520.36,520.58,520.31,520.39,1605.0,513.052,513.2689,513.0027,513.0816,1605.0
2024-12-03 11:05:00,520.39,520.47,520.06,520.28,3188.0,513.0816,513.1605,512.7562,512.9731,3188.0
2024-12-03 11:10:00,520.0,520.0,519.49,519.88,17664.0,512.6971,512.6971,512.1942,512.5788,17664.0
2024-12-03 11:15:00,520.02,520.86,519.73,520.78,18382.0,512.7168,513.545,512.4309,513.4661,18382.0
2024-12-03 11:20:00,520.73,520.78,519.92,520.01,2291.0,513.4168,513.4661,512.6182,512.7069,2291.0
2024-12-03 11:25:00,520.27,520.6,520.27,520.27,2566.0,512.9633,513.2887,512.9633,512.9633,2566.0
2024-12-03 11:30:00,520.05,520.45,519.98,520.45,3019.0,512.7464,513.1408,512.6774,513.1408,3019.0
2024-12-03 11:35:00,520.06,521.21,520.06,520.97,2022.0,512.7562,513.8901,512.7562,513.6535,2022.0
2024-12-03 11:40:00,521.0,521.24,520.9,520.9,1229.0,513.683,513.9197,513.5844,513.5844,1229.0
2024-12-03 11:45:00,520.71,521.16,520.7,521.15,2038.0,513.3971,513.8408,513.3872,513.8309,2038.0
2024-12-03 11:50:00,521.15,521.15,520.54,520.56,2063.0,513.8309,513.8309,513.2295,513.2492,2063.0
2024-12-03 11:55:00,520.26,520.36,519.83,519.87,3664.0,512.9534,513.052,512.5295,512.5689,3664.0
2024-12-03 12:00:00,520.11,520.48,519.83,520.41,1667.0,512.8055,513.1703,512.5295,513.1013,1667.0
2024-12-03 12:05:00,520.39,520.83,520.15,520.83,1909.0,513.0816,513.5154,512.845,513.5154,1909.0
2024-12-03 12:10:00,520.83,521.06,520.81,520.81,1313.0,513.5154,513.7422,513.4957,513.4957,1313.0
2024-12-03 12:15:00,520.83,520.83,520.79,520.79,971.0,513.5154,513.5154,513.476,513.476,971.0
2024-12-03 12:20:00,520.74,521.0,520.72,520.99,2386.0,513.4267,513.683,513.407,513.6732,2386.0
2024-12-03 12:25:00,520.94,520.94,520.62,520.87,1719.0,513.6239,513.6239,513.3084,513.5549,1719.0
2024-12-03 12:30:00,520.88,521.07,520.83,520.97,2034.0,513.5647,513.7521,513.5154,513.6535,2034.0
2024-12-03 12:35:00,520.97,521.27,520.97,521.1,1946.0,513.6535,513.9492,513.6535,513.7816,1946.0
2024-12-03 12:40:00,521.1,521.42,520.81,521.42,3719.0,513.7816,514.0971,513.4957,514.0971,3719.0
2024-12-03 12:45:00,521.45,521.5,521.2,521.2,2034.0,514.1267,514.176,513.8802,513.8802,2034.0
2024-12-03 12:50:00,521.1,521.46,521.09,521.21,5047.0,513.7816,514.1366,513.7718,513.8901,5047.0
2024-12-03 12:55:00,521.04,521.05,520.75,520.97,2681.0,513.7225,513.7323,513.4365,513.6535,2681.0
2024-12-03 13:00:00,520.96,520.96,520.44,520.44,679.0,513.6436,513.6436,513.1309,513.1309,679.0
2024-12-03 13:05:00,520.52,520.52,520.09,520.09,3618.0,513.2098,513.2098,512.7858,512.7858,3618.0
2024-12-03 13:10:00,519.99,520.49,519.99,520.28,1745.0,512.6872,513.1802,512.6872,512.9731,1745.0
2024-12-03 13:15:00,520.43,520.48,520.27,520.29,1309.0,513.121,513.1703,512.9633,512.983,1309.0
2024-12-03 13:20:00,520.05,520.39,519.93,519.93,906.0,512.7464,513.0816,512.6281,512.6281,906.0
2024-12-03 13:25:00,520.17,520.23,519.88,520.15,3670.0,512.8647,512.9239,512.5788,512.845,3670.0
2024-12-03 13:30:00,520.15,520.22,519.86,520.22,2192.0,512.845,512.914,512.559,512.914,2192.0
2024-12-03 13:35:00,520.31,520.42,520.06,520.28,3431.0,513.0027,513.1112,512.7562,512.9731,3431.0
2024-12-03 13:40:00,520.28,520.3,520.05,520.08,3449.0,512.9731,512.9929,512.7464,512.776,3449.0
2024-12-03 13:45:00,520.16,520.44,520.16,520.37,2747.0,512.8548,513.1309,512.8548,513.0619,2747.0
2024-12-03 13:50:00,520.2,520.2,519.81,519.81,2614.0,512.8943,512.8943,512.5097,512.5097,2614.0
2024-12-03 13:55:00,519.72,520.07,519.72,520.07,1513.0,512.421,512.7661,512.421,512.7661,1513.0
2024-12-03 14:00:00,519.96,520.37,519.7,520.06,2976.0,512.6576,513.0619,512.4013,512.7562,2976.0
2024-12-03 14:05:00,520.15,520.36,519.89,520.15,1120.0,512.845,513.052,512.5886,512.845,1120.0
2024-12-03 14:10:00,520.23,520.23,519.97,520.06,2836.0,512.9239,512.9239,512.6675,512.7562,2836.0
2024-12-03 14:15:00,520.06,520.22,519.86,520.07,1600.0,512.7562,512.914,512.559,512.7661,1600.0
2024-12-03 14:20:00,520.06,520.17,519.88,520.05,2560.0,512.7562,512.8647,512.5788,512.7464,2560.0
2024-12-03 14:25:00,520.17,520.17,519.99,520.0,1538.0,512.8647,512.8647,512.6872,512.6971,1538.0
2024-12-03 14:30:00,520.09,520.16,519.88,520.02,2537.0,512.7858,512.8548,512.5788,512.7168,2537.0
2024-12-03 14:35:00,520.07,520.47,520.0,520.46,4541.0,512.7661,513.1605,512.6971,513.1506,4541.0
2024-12-03 14:40:00,520.0,520.45,520.0,520.26,3545.0,512.6971,513.1408,512.6971,512.9534,3545.0
2024-12-03 14:45:00,520.26,520.46,520.06,520.42,2465.0,512.9534,513.1506,512.7562,513.1112,2465.0
2024-12-03 14:50:00,520.16,520.45,519.87,520.21,5314.0,512.8548,513.1408,512.5689,512.9041,5314.0
2024-12-03 14:55:00,520.21,520.22,519.98,519.98,2192.0,512.9041,512.914,512.6774,512.6774,2192.0
2024-12-03 15:00:00,520.22,520.23,519.82,519.82,3879.0,512.914,512.9239,512.5196,512.5196,3879.0
2024-12-03 15:05:00,519.83,520.02,519.8,519.89,2961.0,512.5295,512.7168,512.4999,512.5886,2961.0
2024-12-03 15:10:00,519.98,519.98,519.48,519.67,7102.0,512.6774,512.6774,512.1844,512.3717,7102.0
2024-12-03 15:15:00,519.75,519.76,519.4,519.4,3972.0,512.4506,512.4605,512.1055,512.1055,3972.0
2024-12-03 15:20:00,519.45,519.45,519.19,519.26,3087.0,512.1548,512.1548,511.8985,511.9675,3087.0
2024-12-03 15:25:00,519.2,519.2,518.82,518.95,3619.0,511.9083,511.9083,511.5337,511.6618,3619.0
2024-12-03 15:30:00,518.95,519.26,518.64,518.96,6391.0,511.6618,511.9675,511.3562,511.6717,6391.0
2024-12-03 15:35:00,519.15,519.21,518.57,518.57,8953.0,511.859,511.9182,511.2872,511.2872,8953.0
2024-12-03 15:40:00,518.57,518.8,518.48,518.64,4889.0,511.2872,511.5139,511.1984,511.3562,4889.0
2024-12-03 15:45:00,518.52,518.93,518.39,518.72,8658.0,511.2379,511.6421,511.1097,511.4351,8658.0
2024-12-03 15:50:00,518.87,518.89,517.68,518.13,16024.0,511.583,511.6027,510.4097,510.8533,16024.0
2024-12-03 15:55:00,518.12,518.23,516.75,516.83,49278.0,510.8435,510.9519,509.4927,509.5716,49278.0
2024-12-04 09:30:00,516.13,516.13,513.14,515.01,27284.0,508.8814,508.8814,505.9334,507.7772,27284.0
2024-12-04 09:35:00,515.01,517.35,514.82,516.17,6304.0,507.7772,510.0843,507.5898,508.9209,6304.0
2024-12-04 09:40:00,517.25,517.25,516.17,516.51,6610.0,509.9857,509.9857,508.9209,509.2561,6610.0
2024-12-04 09:45:00,517.0,517.5,516.03,516.2,7936.0,509.7392,510.2322,508.7828,508.9504,7936.0
2024-12-04 09:50:00,516.0,516.7,516.0,516.19,6214.0,508.7533,509.4434,508.7533,508.9406,6214.0
2024-12-04 09:55:00,515.78,516.55,515.78,516.38,3335.0,508.5363,509.2955,508.5363,509.1279,3335.0
2024-12-04 10:00:00,516.35,516.55,515.41,515.52,8241.0,509.0983,509.2955,508.1715,508.28,8241.0
2024-12-04 10:05:00,515.52,516.02,515.43,515.71,5801.0,508.28,508.773,508.1913,508.4673,5801.0
2024-12-04 10:10:00,515.59,515.59,514.12,514.5,5754.0,508.349,508.349,506.8997,507.2743,5754.0
2024-12-04 10:15:00,514.76,515.2,514.46,514.47,6128.0,507.5307,507.9645,507.2349,507.2447,6128.0
2024-12-04 10:20:00,514.38,515.0,514.17,514.56,10140.0,507.156,507.7673,506.949,507.3335,10140.0
2024-12-04 10:25:00,514.58,514.76,514.26,514.76,3517.0,507.3532,507.5307,507.0377,507.5307,3517.0
2024-12-04 10:30:00,514.63,515.58,514.63,515.34,4348.0,507.4025,508.3392,507.4025,508.1025,4348.0
2024-12-04 10:35:00,515.34,515.79,515.11,515.51,12655.0,508.1025,508.5462,507.8758,508.2701,12655.0
2024-12-04 10:40:00,515.51,516.2,515.51,515.88,3567.0,508.2701,508.9504,508.2701,508.6349,3567.0
2024-12-04 10:45:00,515.74,516.69,515.74,516.22,6394.0,508.4969,509.4336,508.4969,508.9702,6394.0
2024-12-04 10:50:00,516.22,517.01,516.22,516.91,7030.0,508.9702,509.7491,508.9702,509.6505,7030.0
2024-12-04 10:55:00,517.0,517.2,516.44,516.94,7386.0,509.7392,509.9364,509.1871,509.6801,7386.0
2024-12-04 11:00:00,517.13,517.68,516.95,517.51,6911.0,509.8674,510.4097,509.6899,510.2421,6911.0
2024-12-04 11:05:00,517.24,517.46,516.58,516.95,1450.0,509.9758,510.1928,509.3251,509.6899,1450.0
2024-12-04 11:10:00,517.13,517.84,517.13,517.59,4806.0,509.8674,510.5674,509.8674,510.3209,4806.0
2024-12-04 11:15:00,517.58,517.85,517.19,517.54,3289.0,510.3111,510.5773,509.9265,510.2716,3289.0
2024-12-04 11:20:00,517.54,517.97,517.3,517.36,5141.0,510.2716,510.6956,510.035,510.0942,5141.0
2024-12-04 11:25:00,517.54,519.21,517.26,518.5,10380.0,510.2716,511.9182,509.9956,511.2181,10380.0
2024-12-04 11:30:00,518.64,519.15,518.26,519.0,4191.0,511.3562,511.859,510.9815,511.7111,4191.0
2024-12-04 11:35:00,519.0,519.19,518.58,518.83,2849.0,511.7111,511.8985,511.297,511.5435,2849.0
2024-12-04 11:40:00,518.8,519.37,518.79,518.82,4644.0,511.5139,512.0759,511.5041,511.5337,4644.0
2024-12-04 11:45:00,519.2,519.21,518.89,518.9,2478.0,511.9083,511.9182,511.6027,511.6125,2478.0
2024-12-04 11:50:00,519.27,519.48,518.92,519.09,4655.0,511.9773,512.1844,511.6322,511.7999,4655.0
2024-12-04 11:55:00,518.76,519.16,518.76,518.81,1389.0,511.4745,511.8689,511.4745,511.5238,1389.0
2024-12-04 12:00:00,518.98,519.0,518.61,518.9,1477.0,511.6914,511.7111,511.3266,511.6125,1477.0
2024-12-04 12:05:00,519.0,519.07,518.8,518.92,1850.0,511.7111,511.7801,511.5139,511.6322,1850.0
2024-12-04 12:10:00,518.86,519.07,518.63,518.83,3503.0,511.5731,511.7801,511.3463,511.5435,3503.0
2024-12-04 12:15:00,518.5,519.1,518.5,519.1,1069.0,511.2181,511.8097,511.2181,511.8097,1069.0
2024-12-04 12:20:00,518.72,518.88,518.72,518.81,862.0,511.4351,511.5928,511.4351,511.5238,862.0
2024-12-04 12:25:00,518.62,518.99,518.62,518.96,4638.0,511.3365,511.7013,511.3365,511.6717,4638.0
2024-12-04 12:30:00,518.98,519.13,518.9,519.01,1514.0,511.6914,511.8393,511.6125,511.721,1514.0
2024-12-04 12:35:00,519.01,519.13,518.77,518.84,1479.0,511.721,511.8393,511.4844,511.5534,1479.0
2024-12-04 12:40:00,518.83,519.0,518.75,519.0,5403.0,511.5435,511.7111,511.4646,511.7111,5403.0
2024-12-04 12:45:00,518.99,519.18,518.76,518.92,3073.0,511.7013,511.8886,511.4745,511.6322,3073.0
2024-12-04 12:50:00,519.18,519.18,518.89,519.04,807.0,511.8886,511.8886,511.6027,511.7506,807.0
2024-12-04 12:55:00,519.0,519.0,518.74,518.75,601.0,511.7111,511.7111,511.4548,511.4646,601.0
2024-12-04 13:00:00,518.74,518.74,518.26,518.26,2608.0,511.4548,511.4548,510.9815,510.9815,2608.0
2024-12-04 13:05:00,518.25,518.52,518.25,518.52,495.0,510.9717,511.2379,510.9717,511.2379,495.0
2024-12-04 13:10:00,518.73,518.87,518.67,518.68,1216.0,511.4449,511.583,511.3858,511.3956,1216.0
2024-12-04 13:15:00,518.85,518.99,518.67,518.85,2891.0,511.5632,511.7013,511.3858,511.5632,2891.0
2024-12-04 13:20:00,518.68,518.68,518.62,518.62,714.0,511.3956,511.3956,511.3365,511.3365,714.0
2024-12-04 13:25:00,518.74,518.83,518.53,518.64,2150.0,511.4548,511.5435,511.2477,511.3562,2150.0
2024-12-04 13:30:00,518.64,518.64,517.83,518.23,2371.0,511.3562,511.3562,510.5576,510.9519,2371.0
2024-12-04 13:35:00,518.2,518.91,518.2,518.91,2114.0,510.9224,511.6224,510.9224,511.6224,2114.0
2024-12-04 13:40:00,518.91,519.0,518.5,518.5,2500.0,511.6224,511.7111,511.2181,511.2181,2500.0
2024-12-04 13:45:00,518.5,518.83,518.38,518.83,2078.0,511.2181,511.5435,511.0998,511.5435,2078.0
2024-12-04 13:50:00,518.7,519.2,518.69,519.03,8702.0,511.4153,511.9083,511.4055,511.7407,8702.0
2024-12-04 13:55:00,519.03,519.5,518.77,519.5,11639.0,511.7407,512.2041,511.4844,512.2041,11639.0
2024-12-04 14:00:00,519.5,519.83,519.4,519.44,10332.0,512.2041,512.5295,512.1055,512.1449,10332.0
2024-12-04 14:05:00,519.69,519.8,519.4,519.69,6558.0,512.3914,512.4999,512.1055,512.3914,6558.0
2024-12-04 14:10:00,519.47,519.68,519.21,519.58,2574.0,512.1745,512.3816,511.9182,512.283,2574.0
2024-12-04 14:15:00,519.67,519.67,518.79,518.79,4414.0,512.3717,512.3717,511.5041,511.5041,4414.0
2024-12-04 14:20:00,518.98,519.17,518.72,519.17,3475.0,511.6914,511.8787,511.4351,511.8787,3475.0
2024-12-04 14:25:00,518.92,518.99,518.54,518.98,1309.0,511.6322,511.7013,511.2576,511.6914,1309.0
2024-12-04 14:30:00,518.78,519.03,518.59,519.02,1973.0,511.4942,511.7407,511.3069,511.7308,1973.0
2024-12-04 14:35:00,519.03,519.14,518.67,519.06,1580.0,511.7407,511.8492,511.3858,511.7703,1580.0
2024-12-04 14:40:00,518.84,518.84,518.41,518.41,1200.0,511.5534,511.5534,511.1294,511.1294,1200.0
2024-12-04 14:45:00,518.77,518.89,518.5,518.63,1580.0,511.4844,511.6027,511.2181,511.3463,1580.0
2024-12-04 14:50:00,518.45,518.56,518.12,518.49,3515.0,511.1688,511.2773,510.8435,511.2083,3515.0
2024-12-04 14:55:00,518.56,518.69,518.41,518.55,3915.0,511.2773,511.4055,511.1294,511.2674,3915.0
2024-12-04 15:00:00,518.39,518.79,518.39,518.7,3208.0,511.1097,511.5041,511.1097,511.4153,3208.0
2024-12-04 15:05:00,518.69,518.7,518.33,518.41,3031.0,511.4055,511.4153,511.0505,511.1294,3031.0
2024-12-04 15:10:00,518.41,518.58,518.41,518.5,1432.0,511.1294,511.297,511.1294,511.2181,1432.0
2024-12-04 15:15:00,518.44,518.65,518.21,518.27,6577.0,511.159,511.366,510.9322,510.9914,6577.0
2024-12-04 15:20:00,518.47,518.6,517.85,517.85,4695.0,511.1886,511.3167,510.5773,510.5773,4695.0
2024-12-04 15:25:00,517.68,518.12,517.49,517.49,3845.0,510.4097,510.8435,510.2223,510.2223,3845.0
2024-12-04 15:30:00,517.89,517.89,517.32,517.47,6302.0,510.6167,510.6167,510.0547,510.2026,6302.0
2024-12-04 15:35:00,517.47,517.79,517.26,517.62,4632.0,510.2026,510.5181,509.9956,510.3505,4632.0
2024-12-04 15:40:00,517.7,517.8,517.01,517.01,11047.0,510.4294,510.528,509.7491,509.7491,11047.0
2024-12-04 15:45:00,517.01,517.7,516.61,517.63,29696.0,509.7491,510.4294,509.3547,510.3604,29696.0
2024-12-04 15:50:00,517.72,518.25,517.52,517.52,12194.0,510.4491,510.9717,510.2519,510.2519,12194.0
2024-12-04 15:55:00,517.53,517.54,517.06,517.28,66939.0,510.2618,510.2716,509.7984,510.0153,66939.0
2024-12-05 09:30:00,517.42,519.0,516.96,517.98,19853.0,510.1533,511.7111,509.6998,510.7054,19853.0
2024-12-05 09:35:00,518.17,518.91,517.01,518.06,6670.0,510.8928,511.6224,509.7491,510.7843,6670.0
2024-12-05 09:40:00,518.06,519.21,517.79,519.09,8790.0,510.7843,511.9182,510.5181,511.7999,8790.0
2024-12-05 09:45:00,519.09,520.56,518.7,519.91,13597.0,511.7999,513.2492,511.4153,512.6083,13597.0
2024-12-05 09:50:00,519.77,520.0,518.76,519.16,6471.0,512.4703,512.6971,511.4745,511.8689,6471.0
2024-12-05 09:55:00,519.19,519.19,518.76,519.19,2121.0,511.8985,511.8985,511.4745,511.8985,2121.0
2024-12-05 10:00:00,518.78,519.2,518.63,518.93,5791.0,511.4942,511.9083,511.3463,511.6421,5791.0
2024-12-05 10:05:00,518.83,519.44,518.24,518.64,7350.0,511.5435,512.1449,510.9618,511.3562,7350.0
2024-12-05 10:10:00,518.45,518.96,518.17,518.48,2035.0,511.1688,511.6717,510.8928,511.1984,2035.0
2024-12-05 10:15:00,518.48,518.7,518.0,518.7,7970.0,511.1984,511.4153,510.7252,511.4153,7970.0
2024-12-05 10:20:00,518.69,518.85,518.22,518.47,4413.0,511.4055,511.5632,510.9421,511.1886,4413.0
2024-12-05 10:25:00,517.98,518.19,516.75,517.02,6527.0,510.7054,510.9125,509.4927,509.7589,6527.0
2024-12-05 10:30:00,517.13,517.25,516.5,517.04,3519.0,509.8674,509.9857,509.2462,509.7787,3519.0
2024-12-05 10:35:00,517.25,517.25,516.77,517.11,3281.0,509.9857,509.9857,509.5124,509.8477,3281.0
2024-12-05 10:40:00,517.14,517.15,516.34,516.53,3814.0,509.8772,509.8871,509.0885,509.2758,3814.0
2024-12-05 10:45:00,516.53,516.72,516.13,516.53,4381.0,509.2758,509.4631,508.8814,509.2758,4381.0
2024-12-05 10:50:00,516.73,516.91,516.42,516.55,3104.0,509.473,509.6505,509.1674,509.2955,3104.0
2024-12-05 10:55:00,516.61,516.61,516.26,516.46,4922.0,509.3547,509.3547,509.0096,509.2068,4922.0
2024-12-05 11:00:00,516.46,516.47,516.08,516.35,2951.0,509.2068,509.2167,508.8321,509.0983,2951.0
2024-12-05 11:05:00,516.21,516.46,516.08,516.09,3774.0,508.9603,509.2068,508.8321,508.842,3774.0
2024-12-05 11:10:00,516.0,516.12,515.79,515.96,3701.0,508.7533,508.8716,508.5462,508.7138,3701.0
2024-12-05 11:15:00,516.07,516.3,515.81,516.23,5847.0,508.8223,509.049,508.5659,508.98,5847.0
2024-12-05 11:20:00,516.08,516.3,515.0,515.41,6690.0,508.8321,509.049,507.7673,508.1715,6690.0
2024-12-05 11:25:00,515.21,515.53,515.0,515.06,1144.0,507.9744,508.2899,507.7673,507.8265,1144.0
2024-12-05 11:30:00,515.4,515.58,514.9,514.9,5117.0,508.1617,508.3392,507.6687,507.6687,5117.0
2024-12-05 11:35:00,514.74,514.97,514.74,514.97,1939.0,507.511,507.7377,507.511,507.7377,1939.0
2024-12-05 11:40:00,514.78,514.86,514.53,514.86,1531.0,507.5504,507.6293,507.3039,507.6293,1531.0
2024-12-05 11:45:00,514.57,514.87,514.57,514.57,2308.0,507.3433,507.6391,507.3433,507.3433,2308.0
2024-12-05 11:50:00,514.58,515.44,514.54,515.44,15078.0,507.3532,508.2011,507.3138,508.2011,15078.0
2024-12-05 11:55:00,515.22,516.26,515.22,516.14,5633.0,507.9842,509.0096,507.9842,508.8913,5633.0
2024-12-05 12:00:00,516.14,516.15,515.21,515.21,2067.0,508.8913,508.9012,507.9744,507.9744,2067.0
2024-12-05 12:05:00,515.93,516.01,515.57,515.66,3401.0,508.6842,508.7631,508.3293,508.418,3401.0
2024-12-05 12:10:00,515.43,515.85,514.82,514.9,1880.0,508.1913,508.6054,507.5898,507.6687,1880.0
2024-12-05 12:15:00,515.0,515.19,514.2,514.2,2837.0,507.7673,507.9546,506.9785,506.9785,2837.0
2024-12-05 12:20:00,514.38,514.49,514.01,514.4,2704.0,507.156,507.2645,506.7912,507.1757,2704.0
2024-12-05 12:25:00,514.51,514.92,514.17,514.74,4697.0,507.2842,507.6884,506.949,507.511,4697.0
2024-12-05 12:30:00,514.81,515.19,514.52,515.13,5635.0,507.58,507.9546,507.294,507.8955,5635.0
2024-12-05 12:35:00,515.23,515.41,515.09,515.13,3539.0,507.9941,508.1715,507.856,507.8955,3539.0
2024-12-05 12:40:00,515.5,515.51,515.17,515.17,1471.0,508.2603,508.2701,507.9349,507.9349,1471.0
2024-12-05 12:45:00,515.43,515.55,515.15,515.51,4023.0,508.1913,508.3096,507.9152,508.2701,4023.0
2024-12-05 12:50:00,515.59,515.9,515.4,515.52,5672.0,508.349,508.6547,508.1617,508.28,5672.0
2024-12-05 12:55:00,515.85,515.86,515.37,515.57,1191.0,508.6054,508.6152,508.1321,508.3293,1191.0
2024-12-05 13:00:00,515.57,516.0,515.25,515.94,4083.0,508.3293,508.7533,508.0138,508.6941,4083.0
2024-12-05 13:05:00,515.96,515.98,515.66,515.66,3119.0,508.7138,508.7335,508.418,508.418,3119.0
2024-12-05 13:10:00,515.79,516.16,515.7,516.0,1827.0,508.5462,508.911,508.4575,508.7533,1827.0
2024-12-05 13:15:00,515.98,516.11,515.86,515.92,2334.0,508.7335,508.8617,508.6152,508.6744,2334.0
2024-12-05 13:20:00,516.07,516.07,515.5,515.84,3024.0,508.8223,508.8223,508.2603,508.5955,3024.0
2024-12-05 13:25:00,515.99,516.16,515.65,515.89,2590.0,508.7434,508.911,508.4082,508.6448,2590.0
2024-12-05 13:30:00,516.13,516.13,515.67,516.02,3537.0,508.8814,508.8814,508.4279,508.773,3537.0
2024-12-05 13:35:00,515.89,515.92,515.46,515.91,5026.0,508.6448,508.6744,508.2208,508.6645,5026.0
2024-12-05 13:40:00,515.82,516.4,515.8,516.4,4513.0,508.5758,509.1476,508.5561,509.1476,4513.0
2024-12-05 13:45:00,516.4,516.65,516.37,516.56,1305.0,509.1476,509.3941,509.1181,509.3054,1305.0
2024-12-05 13:50:00,516.56,516.56,516.21,516.21,2461.0,509.3054,509.3054,508.9603,508.9603,2461.0
2024-12-05 13:55:00,516.45,516.9,516.3,516.8,4853.0,509.1969,509.6406,509.049,509.542,4853.0
2024-12-05 14:00:00,516.71,516.71,516.0,516.39,4037.0,509.4533,509.4533,508.7533,509.1378,4037.0
2024-12-05 14:05:00,516.14,516.51,515.99,516.5,1732.0,508.8913,509.2561,508.7434,509.2462,1732.0
2024-12-05 14:10:00,516.38,516.44,515.99,516.29,3509.0,509.1279,509.1871,508.7434,509.0392,3509.0
2024-12-05 14:15:00,516.19,516.22,515.9,516.0,2948.0,508.9406,508.9702,508.6547,508.7533,2948.0
2024-12-05 14:20:00,516.08,516.21,515.89,515.96,3236.0,508.8321,508.9603,508.6448,508.7138,3236.0
2024-12-05 14:25:00,516.08,516.26,515.92,516.12,2489.0,508.8321,509.0096,508.6744,508.8716,2489.0
2024-12-05 14:30:00,516.12,516.22,516.01,516.11,2626.0,508.8716,508.9702,508.7631,508.8617,2626.0
2024-12-05 14:35:00,516.23,516.55,516.1,516.55,2733.0,508.98,509.2955,508.8519,509.2955,2733.0
2024-12-05 14:40:00,516.55,516.69,516.37,516.53,3397.0,509.2955,509.4336,509.1181,509.2758,3397.0
2024-12-05 14:45:00,516.53,516.73,516.43,516.63,3395.0,509.2758,509.473,509.1772,509.3744,3395.0
2024-12-05 14:50:00,516.56,516.8,516.5,516.77,3305.0,509.3054,509.542,509.2462,509.5124,3305.0
2024-12-05 14:55:00,516.75,516.86,516.64,516.7,4301.0,509.4927,509.6012,509.3843,509.4434,4301.0
2024-12-05 15:00:00,516.84,516.89,516.53,516.73,5442.0,509.5815,509.6308,509.2758,509.473,5442.0
2024-12-05 15:05:00,516.73,516.9,516.63,516.67,3458.0,509.473,509.6406,509.3744,509.4138,3458.0
2024-12-05 15:10:00,516.62,516.71,516.44,516.58,3692.0,509.3645,509.4533,509.1871,509.3251,3692.0
2024-12-05 15:15:00,516.49,516.8,516.28,516.78,3969.0,509.2364,509.542,509.0293,509.5223,3969.0
2024-12-05 15:20:00,516.62,516.89,516.59,516.87,3953.0,509.3645,509.6308,509.335,509.611,3953.0
2024-12-05 15:25:00,516.94,516.94,516.62,516.73,5189.0,509.6801,509.6801,509.3645,509.473,5189.0
2024-12-05 15:30:00,516.72,516.95,516.59,516.81,6194.0,509.4631,509.6899,509.335,509.5519,6194.0
2024-12-05 15:35:00,516.95,517.13,516.91,517.07,5631.0,509.6899,509.8674,509.6505,509.8082,5631.0
2024-12-05 15:40:00,517.16,517.45,517.1,517.29,5799.0,509.897,510.1829,509.8378,510.0251,5799.0
2024-12-05 15:45:00,517.29,518.07,517.13,517.84,10299.0,510.0251,510.7942,509.8674,510.5674,10299.0
2024-12-05 15:50:00,518.29,518.29,517.61,518.15,15631.0,511.0111,511.0111,510.3406,510.8731,15631.0
2024-12-05 15:55:00,518.15,518.18,517.0,517.55,48619.0,510.8731,510.9026,509.7392,510.2815,48619.0
2024-12-06 09:30:00,515.72,517.27,515.0,516.78,26397.0,508.4772,510.0054,507.7673,509.5223,26397.0
2024-12-06 09:35:00,517.44,517.44,515.82,515.82,4836.0,510.173,510.173,508.5758,508.5758,4836.0
2024-12-06 09:40:00,516.49,516.66,515.5,516.0,12853.0,509.2364,509.404,508.2603,508.7533,12853.0
2024-12-06 09:45:00,516.0,516.01,514.0,515.5,22761.0,508.7533,508.7631,506.7813,508.2603,22761.0
2024-12-06 09:50:00,515.5,515.53,514.73,515.05,3298.0,508.2603,508.2899,507.5011,507.8166,3298.0
2024-12-06 09:55:00,515.06,515.49,514.85,515.46,5388.0,507.8265,508.2504,507.6194,508.2208,5388.0
2024-12-06 10:00:00,515.72,515.72,514.0,514.5,7014.0,508.4772,508.4772,506.7813,507.2743,7014.0
2024-12-06 10:05:00,514.75,515.23,513.96,514.48,5447.0,507.5208,507.9941,506.7419,507.2546,5447.0
2024-12-06 10:10:00,514.51,514.97,513.95,513.98,4202.0,507.2842,507.7377,506.732,506.7616,4202.0
2024-12-06 10:15:00,513.98,514.96,513.55,514.54,9026.0,506.7616,507.7279,506.3377,507.3138,9026.0
2024-12-06 10:20:00,514.53,515.4,514.53,514.54,2163.0,507.3039,508.1617,507.3039,507.3138,2163.0
2024-12-06 10:25:00,515.07,515.46,514.79,515.46,942.0,507.8363,508.2208,507.5603,508.2208,942.0
2024-12-06 10:30:00,515.41,515.41,514.5,514.69,2319.0,508.1715,508.1715,507.2743,507.4617,2319.0
2024-12-06 10:35:00,514.7,514.97,514.43,514.68,1747.0,507.4715,507.7377,507.2053,507.4518,1747.0
2024-12-06 10:40:00,514.68,515.33,514.47,515.31,2876.0,507.4518,508.0927,507.2447,508.0729,2876.0
2024-12-06 10:45:00,515.15,515.15,514.68,514.86,1000.0,507.9152,507.9152,507.4518,507.6293,1000.0
2024-12-06 10:50:00,515.0,515.86,514.88,515.07,4889.0,507.7673,508.6152,507.649,507.8363,4889.0
2024-12-06 10:55:00,515.1,515.1,514.78,514.84,1828.0,507.8659,507.8659,507.5504,507.6095,1828.0
2024-12-06 11:00:00,514.68,514.68,514.22,514.3,2226.0,507.4518,507.4518,506.9983,507.0771,2226.0
2024-12-06 11:05:00,514.13,514.13,513.5,513.88,4528.0,506.9095,506.9095,506.2884,506.663,4528.0
2024-12-06 11:10:00,513.55,514.15,513.21,513.85,4558.0,506.3377,506.9292,506.0024,506.6335,4558.0
2024-12-06 11:15:00,513.82,513.87,512.63,512.65,3929.0,506.6039,506.6532,505.4306,505.4503,3929.0
2024-12-06 11:20:00,512.71,512.86,512.35,512.36,2902.0,505.5095,505.6574,505.1545,505.1644,2902.0
2024-12-06 11:25:00,512.25,512.45,511.11,511.53,13740.0,505.0559,505.2531,503.9319,504.346,13740.0
2024-12-06 11:30:00,511.54,512.34,511.35,512.17,7845.0,504.3559,505.1447,504.1686,504.977,7845.0
2024-12-06 11:35:00,511.62,511.97,511.0,511.1,7531.0,504.4348,504.7799,503.8235,503.9221,7531.0
2024-12-06 11:40:00,510.83,511.03,510.36,510.95,3232.0,503.6559,503.8531,503.1925,503.7742,3232.0
2024-12-06 11:45:00,510.54,510.71,510.39,510.46,2142.0,503.3699,503.5376,503.222,503.2911,2142.0
2024-12-06 11:50:00,510.73,511.5,510.48,511.31,7854.0,503.5573,504.3165,503.3108,504.1291,7854.0
2024-12-06 11:55:00,511.31,512.18,511.31,511.76,4919.0,504.1291,504.9869,504.1291,504.5728,4919.0
2024-12-06 12:00:00,512.14,512.14,510.56,511.21,5072.0,504.9475,504.9475,503.3897,504.0305,5072.0
2024-12-06 12:05:00,511.35,511.35,510.46,510.72,2048.0,504.1686,504.1686,503.2911,503.5474,2048.0
2024-12-06 12:10:00,510.5,510.58,509.6,509.6,7614.0,503.3305,503.4094,502.4431,502.4431,7614.0
2024-12-06 12:15:00,509.91,510.0,509.65,509.9,3379.0,502.7488,502.8375,502.4924,502.7389,3379.0
2024-12-06 12:20:00,509.8,510.38,509.8,510.11,5736.0,502.6403,503.2122,502.6403,502.946,5736.0
2024-12-06 12:25:00,510.19,511.0,510.18,510.72,4031.0,503.0249,503.8235,503.015,503.5474,4031.0
2024-12-06 12:30:00,510.8,510.96,510.4,510.48,2980.0,503.6263,503.784,503.2319,503.3108,2980.0
2024-12-06 12:35:00,510.89,510.89,510.27,510.69,1975.0,503.715,503.715,503.1037,503.5178,1975.0
2024-12-06 12:40:00,510.62,511.28,510.14,511.13,6722.0,503.4488,504.0995,502.9756,503.9517,6722.0
2024-12-06 12:45:00,511.12,511.12,510.25,510.85,3224.0,503.9418,503.9418,503.084,503.6756,3224.0
2024-12-06 12:50:00,510.87,511.03,510.61,510.61,2715.0,503.6953,503.8531,503.439,503.439,2715.0
2024-12-06 12:55:00,510.97,510.97,510.51,510.59,3236.0,503.7939,503.7939,503.3404,503.4192,3236.0
2024-12-06 13:00:00,510.59,510.66,510.37,510.46,1698.0,503.4192,503.4883,503.2023,503.2911,1698.0
2024-12-06 13:05:00,510.74,511.67,510.74,511.32,3022.0,503.5671,504.4841,503.5671,504.139,3022.0
2024-12-06 13:10:00,511.5,511.92,511.5,511.86,4307.0,504.3165,504.7306,504.3165,504.6714,4307.0
2024-12-06 13:15:00,511.84,512.35,511.84,512.35,2007.0,504.6517,505.1545,504.6517,505.1545,2007.0
2024-12-06 13:20:00,512.24,512.24,512.0,512.1,3486.0,505.0461,505.0461,504.8094,504.908,3486.0
2024-12-06 13:25:00,512.06,512.06,511.55,511.75,3057.0,504.8686,504.8686,504.3658,504.5629,3057.0
2024-12-06 13:30:00,511.55,511.73,511.33,511.73,1831.0,504.3658,504.5432,504.1488,504.5432,1831.0
2024-12-06 13:35:00,511.72,511.94,511.72,511.74,1812.0,504.5334,504.7503,504.5334,504.5531,1812.0
2024-12-06 13:40:00,511.75,511.79,511.44,511.63,1482.0,504.5629,504.6024,504.2573,504.4446,1482.0
2024-12-06 13:45:00,511.72,511.84,511.44,511.68,3666.0,504.5334,504.6517,504.2573,504.4939,3666.0
2024-12-06 13:50:00,511.55,511.92,511.3,511.86,3059.0,504.3658,504.7306,504.1193,504.6714,3059.0
2024-12-06 13:55:00,511.94,512.35,511.86,512.17,3960.0,504.7503,505.1545,504.6714,504.977,3960.0
2024-12-06 14:00:00,512.26,512.27,512.03,512.17,1640.0,505.0658,505.0756,504.839,504.977,1640.0
2024-12-06 14:05:00,512.3,512.75,512.3,512.49,1754.0,505.1052,505.5489,505.1052,505.2926,1754.0
2024-12-06 14:10:00,512.49,512.49,512.23,512.23,2241.0,505.2926,505.2926,505.0362,505.0362,2241.0
2024-12-06 14:15:00,512.46,512.47,511.85,512.14,1726.0,505.263,505.2728,504.6615,504.9475,1726.0
2024-12-06 14:20:00,512.0,512.13,511.81,512.07,5640.0,504.8094,504.9376,504.6221,504.8785,5640.0
2024-12-06 14:25:00,511.87,512.13,511.73,512.13,2471.0,504.6813,504.9376,504.5432,504.9376,2471.0
2024-12-06 14:30:00,512.13,512.13,511.57,511.76,2326.0,504.9376,504.9376,504.3855,504.5728,2326.0
2024-12-06 14:35:00,511.76,512.2,511.75,511.9,5282.0,504.5728,505.0066,504.5629,504.7108,5282.0
2024-12-06 14:40:00,512.13,512.23,511.94,512.2,3280.0,504.9376,505.0362,504.7503,505.0066,3280.0
2024-12-06 14:45:00,512.02,512.06,511.41,511.42,2018.0,504.8292,504.8686,504.2277,504.2376,2018.0
2024-12-06 14:50:00,511.61,512.13,511.57,512.09,3003.0,504.4249,504.9376,504.3855,504.8982,3003.0
2024-12-06 14:55:00,512.09,512.18,511.91,511.92,2208.0,504.8982,504.9869,504.7207,504.7306,2208.0
2024-12-06 15:00:00,511.86,511.86,511.51,511.52,4450.0,504.6714,504.6714,504.3263,504.3362,4450.0
2024-12-06 15:05:00,511.52,511.61,511.43,511.44,1596.0,504.3362,504.4249,504.2474,504.2573,1596.0
2024-12-06 15:10:00,511.55,512.07,511.44,511.95,4935.0,504.3658,504.8785,504.2573,504.7601,4935.0
2024-12-06 15:15:00,511.86,511.96,511.3,511.53,2877.0,504.6714,504.77,504.1193,504.346,2877.0
2024-12-06 15:20:00,511.5,511.9,511.41,511.82,4436.0,504.3165,504.7108,504.2277,504.632,4436.0
2024-12-06 15:25:00,511.82,511.82,511.27,511.31,2726.0,504.632,504.632,504.0897,504.1291,2726.0
2024-12-06 15:30:00,511.31,511.32,511.11,511.11,2904.0,504.1291,504.139,503.9319,503.9319,2904.0
2024-12-06 15:35:00,511.11,511.14,511.1,511.13,3369.0,503.9319,503.9615,503.9221,503.9517,3369.0
2024-12-06 15:40:00,511.13,511.24,510.96,510.98,6632.0,503.9517,504.0601,503.784,503.8038,6632.0
2024-12-06 15:45:00,511.04,511.77,511.04,511.76,11310.0,503.8629,504.5827,503.8629,504.5728,11310.0
2024-12-06 15:50:00,511.69,512.09,511.36,511.64,4355.0,504.5038,504.8982,504.1784,504.4545,4355.0
2024-12-06 15:55:00,511.79,513.1,511.5,512.75,76783.0,504.6024,505.894,504.3165,505.5489,76783.0
2024-12-09 09:30:00,511.19,512.01,510.51,511.32,29295.0,504.0108,504.8193,503.3404,504.139,29295.0
2024-12-09 09:35:00,511.34,511.77,509.99,510.82,15512.0,504.1587,504.5827,502.8277,503.646,15512.0
2024-12-09 09:40:00,510.95,511.2,510.02,511.2,9721.0,503.7742,504.0207,502.8572,504.0207,9721.0
2024-12-09 09:45:00,511.2,511.93,511.08,511.52,10140.0,504.0207,504.7404,503.9024,504.3362,10140.0
2024-12-09 09:50:00,511.63,512.23,511.26,511.27,5558.0,504.4446,505.0362,504.0798,504.0897,5558.0
2024-12-09 09:55:00,511.35,511.9,511.08,511.33,2771.0,504.1686,504.7108,503.9024,504.1488,2771.0
2024-12-09 10:00:00,510.61,510.88,509.55,509.59,7318.0,503.439,503.7052,502.3938,502.4333,7318.0
2024-12-09 10:05:00,509.39,509.7,508.55,508.97,7571.0,502.2361,502.5417,501.4079,501.822,7571.0
2024-12-09 10:10:00,508.97,510.32,508.89,510.31,8480.0,501.822,503.153,501.7431,503.1432,8480.0
2024-12-09 10:15:00,510.18,511.17,510.17,510.7,4470.0,503.015,503.9911,503.0051,503.5277,4470.0
2024-12-09 10:20:00,510.13,511.23,510.13,510.6,4474.0,502.9657,504.0502,502.9657,503.4291,4474.0
2024-12-09 10:25:00,511.13,512.4,511.11,512.34,4264.0,503.9517,505.2038,503.9319,505.1447,4264.0
2024-12-09 10:30:00,512.33,512.43,511.85,512.07,2388.0,505.1348,505.2334,504.6615,504.8785,2388.0
2024-12-09 10:35:00,512.46,513.81,512.08,513.72,10737.0,505.263,506.594,504.8883,506.5053,10737.0
2024-12-09 10:40:00,513.68,513.96,513.3,513.38,13598.0,506.4658,506.7419,506.0912,506.1701,13598.0
2024-12-09 10:45:00,513.38,513.42,512.76,513.42,2095.0,506.1701,506.2095,505.5588,506.2095,2095.0
2024-12-09 10:50:00,513.42,513.64,513.0,513.47,2604.0,506.2095,506.4264,505.7954,506.2588,2604.0
2024-12-09 10:55:00,513.01,513.32,512.6,513.24,2581.0,505.8052,506.1109,505.401,506.032,2581.0
2024-12-09 11:00:00,513.17,514.44,512.86,514.44,6089.0,505.963,507.2152,505.6574,507.2152,6089.0
2024-12-09 11:05:00,514.38,515.18,513.97,515.18,4838.0,507.156,507.9448,506.7518,507.9448,4838.0
2024-12-09 11:10:00,514.84,515.83,514.81,515.83,6686.0,507.6095,508.5856,507.58,508.5856,6686.0
2024-12-09 11:15:00,515.82,516.37,514.79,515.0,7894.0,508.5758,509.1181,507.5603,507.7673,7894.0
2024-12-09 11:20:00,514.84,514.84,513.72,513.83,4213.0,507.6095,507.6095,506.5053,506.6137,4213.0
2024-12-09 11:25:00,513.69,514.38,513.69,513.75,3272.0,506.4757,507.156,506.4757,506.5349,3272.0
2024-12-09 11:30:00,514.0,514.11,512.79,512.9,3494.0,506.7813,506.8898,505.5883,505.6968,3494.0
2024-12-09 11:35:00,513.36,513.36,511.98,512.01,4733.0,506.1503,506.1503,504.7897,504.8193,4733.0
2024-12-09 11:40:00,512.26,512.76,511.86,512.76,3477.0,505.0658,505.5588,504.6714,505.5588,3477.0
2024-12-09 11:45:00,512.17,512.27,511.52,511.8,3554.0,504.977,505.0756,504.3362,504.6122,3554.0
2024-12-09 11:50:00,511.73,512.13,511.17,512.0,2465.0,504.5432,504.9376,503.9911,504.8094,2465.0
2024-12-09 11:55:00,511.84,512.12,511.72,511.73,1960.0,504.6517,504.9277,504.5334,504.5432,1960.0
2024-12-09 12:00:00,511.78,512.48,511.73,512.03,2031.0,504.5925,505.2827,504.5432,504.839,2031.0
2024-12-09 12:05:00,512.0,512.33,511.8,511.91,4496.0,504.8094,505.1348,504.6122,504.7207,4496.0
2024-12-09 12:10:00,511.89,512.18,511.45,511.45,8339.0,504.701,504.9869,504.2672,504.2672,8339.0
2024-12-09 12:15:00,511.17,511.85,511.17,511.85,2739.0,503.9911,504.6615,503.9911,504.6615,2739.0
2024-12-09 12:20:00,511.37,511.86,511.05,511.21,6434.0,504.1883,504.6714,503.8728,504.0305,6434.0
2024-12-09 12:25:00,511.21,511.99,511.17,511.98,3771.0,504.0305,504.7996,503.9911,504.7897,3771.0
2024-12-09 12:30:00,511.65,512.49,511.64,512.17,2441.0,504.4643,505.2926,504.4545,504.977,2441.0
2024-12-09 12:35:00,512.59,512.64,511.92,512.55,2536.0,505.3911,505.4404,504.7306,505.3517,2536.0
2024-12-09 12:40:00,512.02,512.37,511.84,512.25,1449.0,504.8292,505.1742,504.6517,505.0559,1449.0
2024-12-09 12:45:00,512.01,512.95,512.01,512.67,1557.0,504.8193,505.7461,504.8193,505.47,1557.0
2024-12-09 12:50:00,512.42,512.42,512.01,512.01,944.0,505.2235,505.2235,504.8193,504.8193,944.0
2024-12-09 12:55:00,512.04,512.2,511.58,511.58,2533.0,504.8489,505.0066,504.3953,504.3953,2533.0
2024-12-09 13:00:00,511.85,512.04,511.62,511.87,1396.0,504.6615,504.8489,504.4348,504.6813,1396.0
2024-12-09 13:05:00,511.86,512.3,511.85,512.19,2046.0,504.6714,505.1052,504.6615,504.9968,2046.0
2024-12-09 13:10:00,512.16,512.28,511.99,512.23,1148.0,504.9672,505.0855,504.7996,505.0362,1148.0
2024-12-09 13:15:00,512.22,512.64,511.89,512.19,3512.0,505.0263,505.4404,504.701,504.9968,3512.0
2024-12-09 13:20:00,512.19,512.34,512.09,512.09,1282.0,504.9968,505.1447,504.8982,504.8982,1282.0
2024-12-09 13:25:00,512.02,512.15,511.63,511.83,4678.0,504.8292,504.9573,504.4446,504.6418,4678.0
2024-12-09 13:30:00,511.76,512.43,511.76,512.39,3296.0,504.5728,505.2334,504.5728,505.194,3296.0
2024-12-09 13:35:00,512.05,512.35,511.94,512.19,2689.0,504.8587,505.1545,504.7503,504.9968,2689.0
2024-12-09 13:40:00,512.4,512.59,512.22,512.27,3111.0,505.2038,505.3911,505.0263,505.0756,3111.0
2024-12-09 13:45:00,512.25,512.5,512.2,512.33,1098.0,505.0559,505.3024,505.0066,505.1348,1098.0
2024-12-09 13:50:00,512.5,512.73,512.18,512.51,3134.0,505.3024,505.5292,504.9869,505.3123,3134.0
2024-12-09 13:55:00,512.4,512.41,512.07,512.07,1233.0,505.2038,505.2137,504.8785,504.8785,1233.0
2024-12-09 14:00:00,511.99,512.51,511.95,512.35,2337.0,504.7996,505.3123,504.7601,505.1545,2337.0
2024-12-09 14:05:00,512.35,512.37,511.44,511.44,4697.0,505.1545,505.1742,504.2573,504.2573,4697.0
2024-12-09 14:10:00,511.33,511.5,511.12,511.27,1706.0,504.1488,504.3165,503.9418,504.0897,1706.0
2024-12-09 14:15:00,511.46,511.59,511.23,511.42,2329.0,504.277,504.4052,504.0502,504.2376,2329.0
2024-12-09 14:20:00,511.42,511.42,511.07,511.29,3362.0,504.2376,504.2376,503.8925,504.1094,3362.0
2024-12-09 14:25:00,511.42,511.56,511.35,511.39,2101.0,504.2376,504.3756,504.1686,504.208,2101.0
2024-12-09 14:30:00,511.35,511.41,511.26,511.26,1395.0,504.1686,504.2277,504.0798,504.0798,1395.0
2024-12-09 14:35:00,511.42,511.89,511.41,511.52,2287.0,504.2376,504.701,504.2277,504.3362,2287.0
2024-12-09 14:40:00,511.74,511.74,511.51,511.51,762.0,504.5531,504.5531,504.3263,504.3263,762.0
2024-12-09 14:45:00,511.54,511.62,511.53,511.61,1026.0,504.3559,504.4348,504.346,504.4249,1026.0
2024-12-09 14:50:00,511.65,512.0,511.65,511.92,1441.0,504.4643,504.8094,504.4643,504.7306,1441.0
2024-12-09 14:55:00,511.83,511.9,511.46,511.69,2835.0,504.6418,504.7108,504.277,504.5038,2835.0
2024-12-09 15:00:00,511.69,511.92,511.27,511.89,3211.0,504.5038,504.7306,504.0897,504.701,3211.0
2024-12-09 15:05:00,511.9,512.01,511.38,511.62,2133.0,504.7108,504.8193,504.1981,504.4348,2133.0
2024-12-09 15:10:00,511.82,511.82,511.22,511.23,1396.0,504.632,504.632,504.0404,504.0502,1396.0
2024-12-09 15:15:00,511.23,511.49,511.22,511.42,2675.0,504.0502,504.3066,504.0404,504.2376,2675.0
2024-12-09 15:20:00,511.24,511.62,511.21,511.62,2550.0,504.0601,504.4348,504.0305,504.4348,2550.0
2024-12-09 15:25:00,511.42,511.53,511.32,511.42,1360.0,504.2376,504.346,504.139,504.2376,1360.0
2024-12-09 15:30:00,511.56,511.86,511.52,511.55,3389.0,504.3756,504.6714,504.3362,504.3658,3389.0
2024-12-09 15:35:00,511.56,511.7,510.85,511.2,5461.0,504.3756,504.5136,503.6756,504.0207,5461.0
2024-12-09 15:40:00,511.2,511.2,510.5,510.72,6474.0,504.0207,504.0207,503.3305,503.5474,6474.0
2024-12-09 15:45:00,510.9,511.46,510.78,511.46,5647.0,503.7249,504.277,503.6066,504.277,5647.0
2024-12-09 15:50:00,511.54,511.72,511.07,511.24,6526.0,504.3559,504.5334,503.8925,504.0601,6526.0
2024-12-09 15:55:00,511.24,511.24,509.87,510.19,58016.0,504.0601,504.0601,502.7093,503.0249,58016.0
2024-12-10 09:30:00,509.16,512.36,508.1,511.46,25469.0,502.0093,505.1644,500.9642,504.277,25469.0
2024-12-10 09:35:00,511.46,512.25,509.85,511.81,3524.0,504.277,505.0559,502.6896,504.6221,3524.0
2024-12-10 09:40:00,511.81,512.03,510.12,510.41,8537.0,504.6221,504.839,502.9558,503.2418,8537.0
2024-12-10 09:45:00,510.6,511.0,509.5,509.68,4707.0,503.4291,503.8235,502.3445,502.522,4707.0
2024-12-10 09:50:00,509.73,510.03,509.1,509.61,9130.0,502.5713,502.8671,501.9502,502.453,9130.0
2024-12-10 09:55:00,509.61,510.5,509.28,510.5,5690.0,502.453,503.3305,502.1276,503.3305,5690.0
2024-12-10 10:00:00,509.87,510.64,509.86,510.23,5794.0,502.7093,503.4685,502.6995,503.0643,5794.0
2024-12-10 10:05:00,510.23,510.23,508.44,508.44,4836.0,503.0643,503.0643,501.2994,501.2994,4836.0
2024-12-10 10:10:00,508.58,509.29,508.58,509.14,5152.0,501.4375,502.1375,501.4375,501.9896,5152.0
2024-12-10 10:15:00,508.84,509.38,508.75,509.02,2042.0,501.6938,502.2262,501.6051,501.8713,2042.0
2024-12-10 10:20:00,509.16,509.85,509.03,509.46,4939.0,502.0093,502.6896,501.8811,502.3051,4939.0
2024-12-10 10:25:00,509.27,510.87,509.25,510.87,4059.0,502.1178,503.6953,502.0981,503.6953,4059.0
2024-12-10 10:30:00,510.65,511.16,510.65,510.91,3529.0,503.4784,503.9812,503.4784,503.7347,3529.0
2024-12-10 10:35:00,510.9,511.14,510.27,510.29,1951.0,503.7249,503.9615,503.1037,503.1234,1951.0
2024-12-10 10:40:00,510.64,511.44,510.63,511.1,4721.0,503.4685,504.2573,503.4587,503.9221,4721.0
2024-12-10 10:45:00,511.09,511.64,510.95,511.4,7003.0,503.9122,504.4545,503.7742,504.2179,7003.0
2024-12-10 10:50:00,511.78,512.1,511.77,511.77,8307.0,504.5925,504.908,504.5827,504.5827,8307.0
2024-12-10 10:55:00,511.79,512.44,511.79,512.43,4471.0,504.6024,505.2433,504.6024,505.2334,4471.0
2024-12-10 11:00:00,512.18,512.84,512.18,512.62,2563.0,504.9869,505.6376,504.9869,505.4207,2563.0
2024-12-10 11:05:00,512.84,513.16,512.36,513.15,3234.0,505.6376,505.9531,505.1644,505.9433,3234.0
2024-12-10 11:10:00,513.17,513.5,512.54,512.72,5522.0,505.963,506.2884,505.3418,505.5193,5522.0
2024-12-10 11:15:00,512.69,513.02,512.03,512.03,5901.0,505.4897,505.8151,504.839,504.839,5901.0
2024-12-10 11:20:00,511.99,512.33,511.36,511.36,3308.0,504.7996,505.1348,504.1784,504.1784,3308.0
2024-12-10 11:25:00,511.36,512.39,511.27,512.23,5090.0,504.1784,505.194,504.0897,505.0362,5090.0
2024-12-10 11:30:00,512.45,512.77,512.01,512.69,3677.0,505.2531,505.5686,504.8193,505.4897,3677.0
2024-12-10 11:35:00,512.94,513.04,512.18,512.87,5788.0,505.7362,505.8348,504.9869,505.6672,5788.0
2024-12-10 11:40:00,512.98,513.0,512.64,512.99,3743.0,505.7757,505.7954,505.4404,505.7855,3743.0
2024-12-10 11:45:00,512.99,513.05,512.71,513.0,1933.0,505.7855,505.8447,505.5095,505.7954,1933.0
2024-12-10 11:50:00,513.15,513.15,512.44,512.7,2869.0,505.9433,505.9433,505.2433,505.4996,2869.0
2024-12-10 11:55:00,512.44,512.94,511.99,512.03,2012.0,505.2433,505.7362,504.7996,504.839,2012.0
2024-12-10 12:00:00,512.23,512.24,511.23,511.36,2561.0,505.0362,505.0461,504.0502,504.1784,2561.0
2024-12-10 12:05:00,511.12,511.43,510.98,511.31,3904.0,503.9418,504.2474,503.8038,504.1291,3904.0
2024-12-10 12:10:00,511.19,511.46,510.93,511.34,4147.0,504.0108,504.277,503.7545,504.1587,4147.0
2024-12-10 12:15:00,511.35,511.67,511.26,511.62,2507.0,504.1686,504.4841,504.0798,504.4348,2507.0
2024-12-10 12:20:00,511.58,511.58,510.64,510.64,1544.0,504.3953,504.3953,503.4685,503.4685,1544.0
2024-12-10 12:25:00,510.78,511.19,510.64,511.09,4401.0,503.6066,504.0108,503.4685,503.9122,4401.0
2024-12-10 12:30:00,511.2,511.58,511.11,511.38,2396.0,504.0207,504.3953,503.9319,504.1981,2396.0
2024-12-10 12:35:00,511.37,511.81,511.37,511.55,1575.0,504.1883,504.6221,504.1883,504.3658,1575.0
2024-12-10 12:40:00,511.36,511.75,511.36,511.36,2684.0,504.1784,504.5629,504.1784,504.1784,2684.0
2024-12-10 12:45:00,511.39,511.39,511.02,511.05,2700.0,504.208,504.208,503.8432,503.8728,2700.0
2024-12-10 12:50:00,511.19,511.77,511.19,511.49,1222.0,504.0108,504.5827,504.0108,504.3066,1222.0
2024-12-10 12:55:00,511.51,511.93,511.51,511.93,4019.0,504.3263,504.7404,504.3263,504.7404,4019.0
2024-12-10 13:00:00,511.93,511.93,511.5,511.88,2258.0,504.7404,504.7404,504.3165,504.6911,2258.0
2024-12-10 13:05:00,511.75,512.13,511.75,512.12,3048.0,504.5629,504.9376,504.5629,504.9277,3048.0
2024-12-10 13:10:00,512.07,512.4,512.07,512.39,1501.0,504.8785,505.2038,504.8785,505.194,1501.0
2024-12-10 13:15:00,512.05,512.47,512.05,512.46,1257.0,504.8587,505.2728,504.8587,505.263,1257.0
2024-12-10 13:20:00,512.04,512.22,511.99,512.21,3554.0,504.8489,505.0263,504.7996,505.0165,3554.0
2024-12-10 13:25:00,512.51,512.51,512.07,512.29,2656.0,505.3123,505.3123,504.8785,505.0954,2656.0
2024-12-10 13:30:00,512.25,512.25,512.04,512.2,1341.0,505.0559,505.0559,504.8489,505.0066,1341.0
2024-12-10 13:35:00,512.14,512.58,511.95,512.58,1824.0,504.9475,505.3813,504.7601,505.3813,1824.0
2024-12-10 13:40:00,512.6,512.78,512.32,512.32,3574.0,505.401,505.5785,505.1249,505.1249,3574.0
2024-12-10 13:45:00,512.35,512.99,512.35,512.96,3929.0,505.1545,505.7855,505.1545,505.756,3929.0
2024-12-10 13:50:00,512.82,513.27,512.75,513.1,4313.0,505.6179,506.0616,505.5489,505.894,4313.0
2024-12-10 13:55:00,512.97,513.68,512.97,513.37,7982.0,505.7658,506.4658,505.7658,506.1602,7982.0
2024-12-10 14:00:00,513.37,513.61,512.98,513.14,4612.0,506.1602,506.3968,505.7757,505.9334,4612.0
2024-12-10 14:05:00,513.13,513.13,512.94,512.94,1462.0,505.9236,505.9236,505.7362,505.7362,1462.0
2024-12-10 14:10:00,512.91,513.25,512.27,512.27,3879.0,505.7067,506.0419,505.0756,505.0756,3879.0
2024-12-10 14:15:00,512.36,512.5,512.24,512.32,2872.0,505.1644,505.3024,505.0461,505.1249,2872.0
2024-12-10 14:20:00,512.31,512.31,512.1,512.28,1579.0,505.1151,505.1151,504.908,505.0855,1579.0
2024-12-10 14:25:00,512.11,512.43,512.11,512.38,1647.0,504.9179,505.2334,504.9179,505.1841,1647.0
2024-12-10 14:30:00,512.58,512.92,512.51,512.92,2865.0,505.3813,505.7165,505.3123,505.7165,2865.0
2024-12-10 14:35:00,512.97,513.45,512.84,513.31,4193.0,505.7658,506.2391,505.6376,506.101,4193.0
2024-12-10 14:40:00,513.36,513.4,513.1,513.22,1922.0,506.1503,506.1898,505.894,506.0123,1922.0
2024-12-10 14:45:00,513.37,513.5,513.3,513.5,4450.0,506.1602,506.2884,506.0912,506.2884,4450.0
2024-12-10 14:50:00,513.64,514.1,513.44,513.97,10735.0,506.4264,506.8799,506.2292,506.7518,10735.0
2024-12-10 14:55:00,513.98,514.23,513.77,513.96,4489.0,506.7616,507.0081,506.5546,506.7419,4489.0
2024-12-10 15:00:00,514.19,514.61,514.18,514.44,3557.0,506.9687,507.3828,506.9588,507.2152,3557.0
2024-12-10 15:05:00,514.46,514.55,514.29,514.29,2810.0,507.2349,507.3236,507.0673,507.0673,2810.0
2024-12-10 15:10:00,514.15,514.23,513.77,513.77,4156.0,506.9292,507.0081,506.5546,506.5546,4156.0
2024-12-10 15:15:00,513.79,514.27,513.79,514.02,2830.0,506.5743,507.0476,506.5743,506.8011,2830.0
2024-12-10 15:20:00,514.27,514.27,513.97,514.03,1480.0,507.0476,507.0476,506.7518,506.8109,1480.0
2024-12-10 15:25:00,514.03,514.19,513.93,513.98,3360.0,506.8109,506.9687,506.7123,506.7616,3360.0
2024-12-10 15:30:00,513.99,514.06,513.03,513.58,6985.0,506.7715,506.8405,505.825,506.3672,6985.0
2024-12-10 15:35:00,513.58,513.91,513.58,513.83,9501.0,506.3672,506.6926,506.3672,506.6137,9501.0
2024-12-10 15:40:00,513.86,513.96,513.2,513.26,6792.0,506.6433,506.7419,505.9926,506.0517,6792.0
2024-12-10 15:45:00,513.25,513.59,513.11,513.15,7760.0,506.0419,506.3771,505.9038,505.9433,7760.0
2024-12-10 15:50:00,513.34,514.0,512.94,512.99,14455.0,506.1306,506.7813,505.7362,505.7855,14455.0
2024-12-10 15:55:00,513.07,513.2,512.36,512.88,52896.0,505.8644,505.9926,505.1644,505.6771,52896.0
2024-12-11 09:30:00,513.8,513.8,511.62,513.27,20362.0,506.5842,506.5842,504.4348,506.0616,20362.0
2024-12-11 09:35:00,512.44,514.0,512.44,513.51,2990.0,505.2433,506.7813,505.2433,506.2982,2990.0
2024-12-11 09:40:00,513.51,513.7,512.75,512.77,2130.0,506.2982,506.4856,505.5489,505.5686,2130.0
2024-12-11 09:45:00,512.5,513.0,511.45,512.1,6021.0,505.3024,505.7954,504.2672,504.908,6021.0
2024-12-11 09:50:00,512.1,512.35,510.0,510.66,3813.0,504.908,505.1545,502.8375,503.4883,3813.0
2024-12-11 09:55:00,510.63,511.53,510.0,510.16,3575.0,503.4587,504.346,502.8375,502.9953,3575.0
2024-12-11 10:00:00,510.16,510.9,509.69,510.31,3818.0,502.9953,503.7249,502.5319,503.1432,3818.0
2024-12-11 10:05:00,510.06,510.84,509.64,509.76,5207.0,502.8967,503.6657,502.4826,502.6009,5207.0
2024-12-11 10:10:00,509.54,509.94,509.29,509.71,5731.0,502.384,502.7784,502.1375,502.5516,5731.0
2024-12-11 10:15:00,509.7,509.81,508.6,508.6,5629.0,502.5417,502.6502,501.4572,501.4572,5629.0
2024-12-11 10:20:00,509.18,509.84,508.93,509.24,3647.0,502.029,502.6798,501.7825,502.0882,3647.0
2024-12-11 10:25:00,509.56,510.45,509.52,510.45,3855.0,502.4037,503.2812,502.3643,503.2812,3855.0
2024-12-11 10:30:00,509.66,509.89,509.17,509.55,2111.0,502.5023,502.7291,502.0192,502.3938,2111.0
2024-12-11 10:35:00,509.21,509.97,509.21,509.96,2567.0,502.0586,502.8079,502.0586,502.7981,2567.0
2024-12-11 10:40:00,509.8,510.31,509.28,509.8,3270.0,502.6403,503.1432,502.1276,502.6403,3270.0
2024-12-11 10:45:00,510.02,510.63,510.01,510.63,2524.0,502.8572,503.4587,502.8474,503.4587,2524.0
2024-12-11 10:50:00,510.47,511.1,510.42,510.95,3777.0,503.3009,503.9221,503.2516,503.7742,3777.0
2024-12-11 10:55:00,510.91,511.32,510.91,511.17,4333.0,503.7347,504.139,503.7347,503.9911,4333.0
2024-12-11 11:00:00,511.18,511.19,510.25,510.26,2868.0,504.0009,504.0108,503.084,503.0939,2868.0
2024-12-11 11:05:00,510.21,510.41,510.05,510.31,3751.0,503.0446,503.2418,502.8868,503.1432,3751.0
2024-12-11 11:10:00,510.31,510.31,509.88,509.89,2284.0,503.1432,503.1432,502.7192,502.7291,2284.0
2024-12-11 11:15:00,509.88,510.07,509.85,509.87,2267.0,502.7192,502.9065,502.6896,502.7093,2267.0
2024-12-11 11:20:00,510.41,510.41,509.58,509.96,2079.0,503.2418,503.2418,502.4234,502.7981,2079.0
2024-12-11 11:25:00,510.16,510.88,509.85,510.67,2640.0,502.9953,503.7052,502.6896,503.4981,2640.0
2024-12-11 11:30:00,510.52,510.93,510.49,510.72,1603.0,503.3502,503.7545,503.3206,503.5474,1603.0
2024-12-11 11:35:00,510.72,510.72,510.09,510.52,744.0,503.5474,503.5474,502.9263,503.3502,744.0
2024-12-11 11:40:00,510.8,510.8,510.59,510.8,1478.0,503.6263,503.6263,503.4192,503.6263,1478.0
2024-12-11 11:45:00,510.78,510.79,510.36,510.6,2586.0,503.6066,503.6164,503.1925,503.4291,2586.0
2024-12-11 11:50:00,510.38,510.43,510.11,510.13,1590.0,503.2122,503.2615,502.946,502.9657,1590.0
2024-12-11 11:55:00,509.86,510.33,509.83,510.21,2411.0,502.6995,503.1629,502.6699,503.0446,2411.0
2024-12-11 12:00:00,509.97,510.23,509.84,509.84,3215.0,502.8079,503.0643,502.6798,502.6798,3215.0
2024-12-11 12:05:00,509.72,509.91,509.5,509.81,3555.0,502.5615,502.7488,502.3445,502.6502,3555.0
2024-12-11 12:10:00,509.89,509.89,509.44,509.44,3948.0,502.7291,502.7291,502.2854,502.2854,3948.0
2024-12-11 12:15:00,509.39,509.39,509.07,509.26,1975.0,502.2361,502.2361,501.9206,502.1079,1975.0
2024-12-11 12:20:00,509.26,509.37,509.03,509.2,2110.0,502.1079,502.2164,501.8811,502.0488,2110.0
2024-12-11 12:25:00,509.21,509.39,509.11,509.11,2652.0,502.0586,502.2361,501.96,501.96,2652.0
2024-12-11 12:30:00,509.22,509.27,509.0,509.06,2722.0,502.0685,502.1178,501.8516,501.9107,2722.0
2024-12-11 12:35:00,509.18,509.21,508.88,509.08,6373.0,502.029,502.0586,501.7333,501.9304,6373.0
2024-12-11 12:40:00,509.19,509.38,508.88,508.95,3396.0,502.0389,502.2262,501.7333,501.8023,3396.0
2024-12-11 12:45:00,509.2,509.32,508.99,509.31,3569.0,502.0488,502.1671,501.8417,502.1572,3569.0
2024-12-11 12:50:00,509.25,509.74,509.24,509.49,3333.0,502.0981,502.5812,502.0882,502.3347,3333.0
2024-12-11 12:55:00,509.49,509.58,509.0,509.0,2619.0,502.3347,502.4234,501.8516,501.8516,2619.0
2024-12-11 13:00:00,509.11,509.49,509.11,509.25,1652.0,501.96,502.3347,501.96,502.0981,1652.0
2024-12-11 13:05:00,509.5,509.73,509.38,509.39,2521.0,502.3445,502.5713,502.2262,502.2361,2521.0
2024-12-11 13:10:00,509.41,509.57,509.14,509.57,2756.0,502.2558,502.4136,501.9896,502.4136,2756.0
2024-12-11 13:15:00,509.38,509.43,508.88,509.07,3201.0,502.2262,502.2755,501.7333,501.9206,3201.0
2024-12-11 13:20:00,509.07,509.22,508.94,508.94,2449.0,501.9206,502.0685,501.7924,501.7924,2449.0
2024-12-11 13:25:00,509.2,509.23,508.98,509.01,1426.0,502.0488,502.0783,501.8318,501.8614,1426.0
2024-12-11 13:30:00,509.13,509.14,508.88,508.88,4504.0,501.9797,501.9896,501.7333,501.7333,4504.0
2024-12-11 13:35:00,509.02,509.02,508.01,508.47,7694.0,501.8713,501.8713,500.8755,501.329,7694.0
2024-12-11 13:40:00,508.47,508.47,508.04,508.32,4098.0,501.329,501.329,500.905,501.1811,4098.0
2024-12-11 13:45:00,508.32,508.36,507.44,507.56,9904.0,501.1811,501.2206,500.3135,500.4318,9904.0
2024-12-11 13:50:00,507.6,507.6,506.07,506.08,16287.0,500.4712,500.4712,498.9627,498.9726,16287.0
2024-12-11 13:55:00,506.42,506.71,506.25,506.46,5304.0,499.3078,499.5937,499.1402,499.3472,5304.0
2024-12-11 14:00:00,506.39,506.62,506.38,506.52,4039.0,499.2782,499.505,499.2684,499.4064,4039.0
2024-12-11 14:05:00,506.6,507.37,506.43,507.09,5243.0,499.4853,500.2445,499.3177,499.9684,5243.0
2024-12-11 14:10:00,506.87,507.53,506.67,507.4,5696.0,499.7515,500.4022,499.5543,500.274,5696.0
2024-12-11 14:15:00,507.25,507.25,506.71,506.71,2782.0,500.1261,500.1261,499.5937,499.5937,2782.0
2024-12-11 14:20:00,506.44,506.47,505.57,505.66,5699.0,499.3275,499.3571,498.4697,498.5585,5699.0
2024-12-11 14:25:00,505.83,506.0,505.46,505.73,12683.0,498.7261,498.8937,498.3613,498.6275,12683.0
2024-12-11 14:30:00,505.73,506.0,505.17,505.18,9608.0,498.6275,498.8937,498.0754,498.0852,9608.0
2024-12-11 14:35:00,505.4,505.62,504.61,505.27,14053.0,498.3021,498.519,497.5232,498.174,14053.0
2024-12-11 14:40:00,505.27,505.68,505.1,505.35,2568.0,498.174,498.5782,498.0063,498.2528,2568.0
2024-12-11 14:45:00,505.45,505.66,505.01,505.15,6555.0,498.3514,498.5585,497.9176,498.0556,6555.0
2024-12-11 14:50:00,505.16,505.31,505.03,505.14,5804.0,498.0655,498.2134,497.9373,498.0458,5804.0
2024-12-11 14:55:00,505.19,505.47,505.15,505.35,9909.0,498.0951,498.3711,498.0556,498.2528,9909.0
2024-12-11 15:00:00,505.42,505.5,504.76,504.8,5123.0,498.3218,498.4007,497.6711,497.7106,5123.0
2024-12-11 15:05:00,505.13,505.28,504.2,504.2,12185.0,498.0359,498.1838,497.119,497.119,12185.0
2024-12-11 15:10:00,504.43,505.5,504.24,505.49,8442.0,497.3457,498.4007,497.1584,498.3909,8442.0
2024-12-11 15:15:00,505.51,505.52,505.04,505.06,2588.0,498.4106,498.4204,497.9472,497.9669,2588.0
2024-12-11 15:20:00,505.07,505.23,504.62,504.94,6781.0,497.9768,498.1345,497.5331,497.8486,6781.0
2024-12-11 15:25:00,504.94,504.94,504.56,504.8,4897.0,497.8486,497.8486,497.4739,497.7106,4897.0
2024-12-11 15:30:00,504.45,504.52,503.77,504.23,8421.0,497.3655,497.4345,496.695,497.1486,8421.0
2024-12-11 15:35:00,504.19,505.0,504.06,504.8,10726.0,497.1091,497.9077,496.9809,497.7106,10726.0
2024-12-11 15:40:00,504.73,504.75,504.14,504.22,6530.0,497.6415,497.6613,497.0598,497.1387,6530.0
2024-12-11 15:45:00,504.31,504.32,503.91,504.27,29584.0,497.2274,497.2373,496.833,497.188,29584.0
2024-12-11 15:50:00,503.92,504.04,503.3,503.63,22367.0,496.8429,496.9612,496.2316,496.557,22367.0
2024-12-11 15:55:00,503.42,504.38,503.42,504.24,55258.0,496.3499,497.2964,496.3499,497.1584,55258.0
2024-12-12 09:30:00,500.0,501.1,492.12,493.41,99086.0,492.978,494.0625,485.2086,486.4805,99086.0
2024-12-12 09:35:00,493.26,493.57,488.71,489.24,38194.0,486.3326,486.6383,481.8465,482.3691,38194.0
2024-12-12 09:40:00,489.78,492.67,489.77,491.03,35857.0,482.9015,485.7509,482.8916,484.1339,35857.0
2024-12-12 09:45:00,490.79,493.37,490.76,492.95,21033.0,483.8973,486.4411,483.8677,486.027,21033.0
2024-12-12 09:50:00,492.68,494.63,492.14,494.51,14494.0,485.7608,487.6834,485.2283,487.5651,14494.0
2024-12-12 09:55:00,494.74,495.99,494.09,494.72,14306.0,487.7918,489.0243,487.151,487.7721,14306.0
2024-12-12 10:00:00,494.44,494.71,492.82,493.13,7694.0,487.496,487.7623,485.8988,486.2044,7694.0
2024-12-12 10:05:00,493.14,493.25,492.1,492.9,15780.0,486.2143,486.3228,485.1889,485.9777,15780.0
2024-12-12 10:10:00,493.0,493.21,492.38,492.71,5602.0,486.0763,486.2833,485.465,485.7903,5602.0
2024-12-12 10:15:00,492.33,493.72,492.26,492.6,9121.0,485.4157,486.7862,485.3467,485.6819,9121.0
2024-12-12 10:20:00,492.59,493.49,492.51,492.99,7080.0,485.672,486.5594,485.5932,486.0664,7080.0
2024-12-12 10:25:00,493.22,494.38,492.94,494.33,8646.0,486.2932,487.4369,486.0171,487.3876,8646.0
2024-12-12 10:30:00,494.33,494.44,493.3,493.54,8605.0,487.3876,487.496,486.3721,486.6087,8605.0
2024-12-12 10:35:00,493.54,493.8,492.87,492.87,5854.0,486.6087,486.865,485.9481,485.9481,5854.0
2024-12-12 10:40:00,492.87,493.17,492.31,493.17,5515.0,485.9481,486.2439,485.396,486.2439,5515.0
2024-12-12 10:45:00,493.25,493.45,492.81,493.45,4874.0,486.3228,486.52,485.8889,486.52,4874.0
2024-12-12 10:50:00,493.66,494.14,493.61,493.63,3615.0,486.727,487.2003,486.6777,486.6974,3615.0
2024-12-12 10:55:00,493.64,494.75,493.5,494.3,15816.0,486.7073,487.8017,486.5692,487.358,15816.0
2024-12-12 11:00:00,494.45,496.22,494.06,495.99,9914.0,487.5059,489.251,487.1214,489.0243,9914.0
2024-12-12 11:05:00,495.99,496.41,495.86,496.39,4717.0,489.0243,489.4384,488.8961,489.4187,4717.0
2024-12-12 11:10:00,496.37,496.57,496.0,496.16,5201.0,489.3989,489.5961,489.0341,489.1919,5201.0
2024-12-12 11:15:00,496.21,497.25,496.02,496.88,9010.0,489.2412,490.2666,489.0539,489.9018,9010.0
2024-12-12 11:20:00,496.88,497.15,496.62,496.86,6153.0,489.9018,490.168,489.6454,489.8821,6153.0
2024-12-12 11:25:00,496.77,497.61,496.71,497.25,12411.0,489.7933,490.6215,489.7342,490.2666,12411.0
2024-12-12 11:30:00,496.98,497.17,496.63,497.11,3219.0,490.0004,490.1877,489.6553,490.1285,3219.0
2024-12-12 11:35:00,496.91,497.3,496.76,496.76,4303.0,489.9314,490.3159,489.7835,489.7835,4303.0
2024-12-12 11:40:00,497.06,497.36,496.96,497.11,3743.0,490.0793,490.375,489.9807,490.1285,3743.0
2024-12-12 11:45:00,497.03,497.41,496.94,497.16,2446.0,490.0497,490.4243,489.9609,490.1778,2446.0
2024-12-12 11:50:00,497.38,497.48,496.97,497.08,3448.0,490.3948,490.4934,489.9905,490.099,3448.0
2024-12-12 11:55:00,497.34,498.11,497.2,498.11,4658.0,490.3553,491.1145,490.2173,491.1145,4658.0
2024-12-12 12:00:00,498.23,498.78,498.1,498.24,14214.0,491.2328,491.7751,491.1046,491.2427,14214.0
2024-12-12 12:05:00,498.35,498.82,497.81,497.82,5252.0,491.3511,491.8145,490.8187,490.8286,5252.0
2024-12-12 12:10:00,498.04,498.04,497.52,497.94,1433.0,491.0455,491.0455,490.5328,490.9469,1433.0
2024-12-12 12:15:00,497.79,498.52,497.79,498.48,5821.0,490.799,491.5187,490.799,491.4793,5821.0
2024-12-12 12:20:00,498.41,498.68,497.92,497.92,3069.0,491.4103,491.6765,490.9272,490.9272,3069.0
2024-12-12 12:25:00,498.29,498.29,497.82,498.15,3228.0,491.292,491.292,490.8286,491.1539,3228.0
2024-12-12 12:30:00,498.15,498.19,497.82,497.95,3707.0,491.1539,491.1934,490.8286,490.9568,3707.0
2024-12-12 12:35:00,497.96,497.96,497.51,497.67,2366.0,490.9666,490.9666,490.5229,490.6807,2366.0
2024-12-12 12:40:00,497.53,497.75,496.62,496.62,5791.0,490.5427,490.7596,489.6454,489.6454,5791.0
2024-12-12 12:45:00,496.99,497.07,496.45,496.45,6885.0,490.0102,490.0891,489.4778,489.4778,6885.0
2024-12-12 12:50:00,496.49,496.71,496.0,496.61,7410.0,489.5173,489.7342,489.0341,489.6356,7410.0
2024-12-12 12:55:00,496.99,497.0,496.58,496.96,11229.0,490.0102,490.0201,489.606,489.9807,11229.0
2024-12-12 13:00:00,496.96,497.3,496.57,496.57,10181.0,489.9807,490.3159,489.5961,489.5961,10181.0
2024-12-12 13:05:00,496.44,496.54,496.0,496.23,5280.0,489.468,489.5666,489.0341,489.2609,5280.0
2024-12-12 13:10:00,496.24,496.39,496.03,496.04,2036.0,489.2708,489.4187,489.0637,489.0736,2036.0
2024-12-12 13:15:00,496.22,496.5,496.02,496.05,3142.0,489.251,489.5271,489.0539,489.0834,3142.0
2024-12-12 13:20:00,496.27,496.47,496.02,496.02,7291.0,489.3003,489.4975,489.0539,489.0539,7291.0
2024-12-12 13:25:00,496.42,496.42,495.71,495.72,2602.0,489.4482,489.4482,488.7482,488.7581,2602.0
2024-12-12 13:30:00,495.94,495.94,495.27,495.27,3107.0,488.975,488.975,488.3144,488.3144,3107.0
2024-12-12 13:35:00,495.27,495.45,494.79,494.99,2797.0,488.3144,488.4919,487.8411,488.0383,2797.0
2024-12-12 13:40:00,494.66,495.43,494.66,495.04,5549.0,487.713,488.4721,487.713,488.0876,5549.0
2024-12-12 13:45:00,495.33,495.69,495.08,495.53,8118.0,488.3735,488.7285,488.1271,488.5707,8118.0
2024-12-12 13:50:00,495.73,496.31,495.44,496.3,5877.0,488.7679,489.3398,488.482,489.3299,5877.0
2024-12-12 13:55:00,496.04,496.49,496.0,496.22,3750.0,489.0736,489.5173,489.0341,489.251,3750.0
2024-12-12 14:00:00,496.21,496.31,495.98,496.31,3670.0,489.2412,489.3398,489.0144,489.3398,3670.0
2024-12-12 14:05:00,496.2,496.86,496.0,496.08,20333.0,489.2313,489.8821,489.0341,489.113,20333.0
2024-12-12 14:10:00,496.08,496.08,495.41,495.89,1600.0,489.113,489.113,488.4524,488.9257,1600.0
2024-12-12 14:15:00,495.89,496.41,495.63,496.41,4216.0,488.9257,489.4384,488.6693,489.4384,4216.0
2024-12-12 14:20:00,496.41,496.94,496.41,496.91,6602.0,489.4384,489.9609,489.4384,489.9314,6602.0
2024-12-12 14:25:00,496.91,496.97,496.66,496.76,3662.0,489.9314,489.9905,489.6849,489.7835,3662.0
2024-12-12 14:30:00,496.76,496.86,496.54,496.73,5520.0,489.7835,489.8821,489.5666,489.7539,5520.0
2024-12-12 14:35:00,496.85,496.96,496.67,496.89,7001.0,489.8722,489.9807,489.6947,489.9116,7001.0
2024-12-12 14:40:00,496.94,497.28,496.9,497.27,3670.0,489.9609,490.2962,489.9215,490.2863,3670.0
2024-12-12 14:45:00,497.29,497.34,496.75,496.75,3301.0,490.306,490.3553,489.7736,489.7736,3301.0
2024-12-12 14:50:00,496.75,497.0,496.49,496.57,2814.0,489.7736,490.0201,489.5173,489.5961,2814.0
2024-12-12 14:55:00,496.58,496.86,496.24,496.8,3679.0,489.606,489.8821,489.2708,489.8229,3679.0
2024-12-12 15:00:00,496.79,496.91,496.58,496.81,9136.0,489.813,489.9314,489.606,489.8328,9136.0
2024-12-12 15:05:00,496.6,497.06,496.54,496.94,5582.0,489.6257,490.0793,489.5666,489.9609,5582.0
2024-12-12 15:10:00,496.96,496.96,496.61,496.85,15262.0,489.9807,489.9807,489.6356,489.8722,15262.0
2024-12-12 15:15:00,496.85,497.51,496.39,496.4,7682.0,489.8722,490.5229,489.4187,489.4285,7682.0
2024-12-12 15:20:00,496.3,496.62,496.26,496.26,5332.0,489.3299,489.6454,489.2905,489.2905,5332.0
2024-12-12 15:25:00,496.35,496.72,496.34,496.43,7643.0,489.3792,489.744,489.3694,489.4581,7643.0
2024-12-12 15:30:00,496.43,496.87,496.05,496.86,9724.0,489.4581,489.8919,489.0834,489.8821,9724.0
2024-12-12 15:35:00,496.86,496.97,496.42,496.45,9132.0,489.8821,489.9905,489.4482,489.4778,9132.0
2024-12-12 15:40:00,496.45,497.21,496.3,497.02,22468.0,489.4778,490.2271,489.3299,490.0398,22468.0
2024-12-12 15:45:00,497.17,497.37,496.38,496.76,10356.0,490.1877,490.3849,489.4088,489.7835,10356.0
2024-12-12 15:50:00,496.75,497.18,496.55,497.08,18943.0,489.7736,490.1976,489.5764,490.099,18943.0
2024-12-12 15:55:00,497.08,497.1,495.58,496.69,80913.0,490.099,490.1187,488.62,489.7144,80913.0
2024-12-13 09:30:00,495.57,495.79,492.84,495.24,24284.0,488.6102,488.8271,485.9185,488.2848,24284.0
2024-12-13 09:35:00,494.83,496.38,493.57,496.1,7594.0,487.8806,489.4088,486.6383,489.1327,7594.0
2024-12-13 09:40:00,496.56,496.58,494.63,494.63,1683.0,489.5863,489.606,487.6834,487.6834,1683.0
2024-12-13 09:45:00,494.05,495.4,493.6,495.16,2748.0,487.1115,488.4426,486.6678,488.2059,2748.0
2024-12-13 09:50:00,494.93,495.78,494.71,494.71,2139.0,487.9792,488.8172,487.7623,487.7623,2139.0
2024-12-13 09:55:00,494.63,494.7,493.79,493.8,7018.0,487.6834,487.7524,486.8552,486.865,7018.0
2024-12-13 10:00:00,494.0,494.0,492.18,492.88,10818.0,487.0622,487.0622,485.2678,485.958,10818.0
2024-12-13 10:05:00,493.1,493.84,493.08,493.48,11988.0,486.1749,486.9045,486.1551,486.5495,11988.0
2024-12-13 10:10:00,493.87,494.0,493.26,493.53,5107.0,486.9341,487.0622,486.3326,486.5988,5107.0
2024-12-13 10:15:00,493.59,494.48,493.54,494.12,5503.0,486.658,487.5355,486.6087,487.1805,5503.0
2024-12-13 10:20:00,494.12,494.5,493.51,494.39,5437.0,487.1805,487.5552,486.5791,487.4467,5437.0
2024-12-13 10:25:00,494.73,496.15,494.66,496.15,2491.0,487.782,489.182,487.713,489.182,2491.0
2024-12-13 10:30:00,496.22,496.44,495.31,495.31,4188.0,489.251,489.468,488.3538,488.3538,4188.0
2024-12-13 10:35:00,495.4,495.74,495.4,495.62,1472.0,488.4426,488.7778,488.4426,488.6595,1472.0
2024-12-13 10:40:00,495.52,496.43,495.45,495.85,2994.0,488.5609,489.4581,488.4919,488.8862,2994.0
2024-12-13 10:45:00,495.82,496.33,495.22,495.58,2505.0,488.8567,489.3595,488.2651,488.62,2505.0
2024-12-13 10:50:00,496.22,496.41,496.1,496.1,1400.0,489.251,489.4384,489.1327,489.1327,1400.0
2024-12-13 10:55:00,496.44,497.72,496.26,497.72,2923.0,489.468,490.73,489.2905,490.73,2923.0
2024-12-13 11:00:00,497.3,498.26,497.3,498.01,3747.0,490.3159,491.2624,490.3159,491.0159,3747.0
2024-12-13 11:05:00,498.24,499.23,497.91,498.84,5084.0,491.2427,492.2188,490.9173,491.8343,5084.0
2024-12-13 11:10:00,499.2,499.2,498.31,498.31,3371.0,492.1892,492.1892,491.3117,491.3117,3371.0
2024-12-13 11:15:00,498.45,498.74,497.56,497.82,2025.0,491.4497,491.7357,490.5722,490.8286,2025.0
2024-12-13 11:20:00,497.67,498.5,497.24,498.1,4188.0,490.6807,491.499,490.2567,491.1046,4188.0
2024-12-13 11:25:00,498.38,498.64,497.82,498.19,1757.0,491.3807,491.6371,490.8286,491.1934,1757.0
2024-12-13 11:30:00,498.12,498.41,497.71,497.71,2198.0,491.1244,491.4103,490.7201,490.7201,2198.0
2024-12-13 11:35:00,497.44,497.84,497.12,497.29,1923.0,490.4539,490.8483,490.1384,490.306,1923.0
2024-12-13 11:40:00,497.42,497.43,497.16,497.22,2103.0,490.4342,490.4441,490.1778,490.237,2103.0
2024-12-13 11:45:00,497.24,497.44,496.5,496.5,4523.0,490.2567,490.4539,489.5271,489.5271,4523.0
2024-12-13 11:50:00,496.75,497.32,496.74,497.31,1661.0,489.7736,490.3356,489.7637,490.3257,1661.0
2024-12-13 11:55:00,497.5,497.58,496.6,496.83,1203.0,490.5131,490.5919,489.6257,489.8525,1203.0
2024-12-13 12:00:00,496.84,497.0,496.75,497.0,617.0,489.8623,490.0201,489.7736,490.0201,617.0
2024-12-13 12:05:00,496.59,496.79,496.31,496.48,1185.0,489.6159,489.813,489.3398,489.5074,1185.0
2024-12-13 12:10:00,496.4,496.57,496.4,496.56,400.0,489.4285,489.5961,489.4285,489.5863,400.0
2024-12-13 12:15:00,496.6,496.8,496.21,496.21,1445.0,489.6257,489.8229,489.2412,489.2412,1445.0
2024-12-13 12:20:00,496.17,497.0,496.08,496.08,4980.0,489.2018,490.0201,489.113,489.113,4980.0
2024-12-13 12:25:00,496.17,496.73,496.17,496.73,2156.0,489.2018,489.7539,489.2018,489.7539,2156.0
2024-12-13 12:30:00,496.63,497.26,496.62,497.26,1479.0,489.6553,490.2764,489.6454,490.2764,1479.0
2024-12-13 12:35:00,496.85,497.08,496.0,496.28,2828.0,489.8722,490.099,489.0341,489.3102,2828.0
2024-12-13 12:40:00,496.06,496.37,495.89,495.99,2938.0,489.0933,489.3989,488.9257,489.0243,2938.0
2024-12-13 12:45:00,495.96,495.96,495.55,495.67,1837.0,488.9947,488.9947,488.5905,488.7088,1837.0
2024-12-13 12:50:00,495.85,495.85,495.52,495.75,1114.0,488.8862,488.8862,488.5609,488.7876,1114.0
2024-12-13 12:55:00,495.39,495.93,495.24,495.93,1611.0,488.4327,488.9651,488.2848,488.9651,1611.0
2024-12-13 13:00:00,495.77,495.77,495.43,495.71,3194.0,488.8074,488.8074,488.4721,488.7482,3194.0
2024-12-13 13:05:00,495.69,495.72,495.16,495.35,5795.0,488.7285,488.7581,488.2059,488.3933,5795.0
2024-12-13 13:10:00,495.36,495.45,494.89,495.2,2831.0,488.4031,488.4919,487.9397,488.2454,2831.0
2024-12-13 13:15:00,495.2,495.7,495.0,495.67,4212.0,488.2454,488.7384,488.0482,488.7088,4212.0
2024-12-13 13:20:00,495.7,495.99,495.65,495.95,5913.0,488.7384,489.0243,488.6891,488.9848,5913.0
2024-12-13 13:25:00,495.81,496.2,495.56,496.2,2152.0,488.8468,489.2313,488.6003,489.2313,2152.0
2024-12-13 13:30:00,496.16,496.3,495.87,496.05,1060.0,489.1919,489.3299,488.906,489.0834,1060.0
2024-12-13 13:35:00,496.04,496.27,496.03,496.06,800.0,489.0736,489.3003,489.0637,489.0933,800.0
2024-12-13 13:40:00,495.84,496.0,495.78,496.0,1177.0,488.8764,489.0341,488.8172,489.0341,1177.0
2024-12-13 13:45:00,495.87,495.99,495.69,495.69,887.0,488.906,489.0243,488.7285,488.7285,887.0
2024-12-13 13:50:00,495.93,495.93,495.3,495.3,1960.0,488.9651,488.9651,488.344,488.344,1960.0
2024-12-13 13:55:00,495.1,495.49,495.1,495.45,2168.0,488.1468,488.5313,488.1468,488.4919,2168.0
2024-12-13 14:00:00,495.25,495.5,495.25,495.47,3899.0,488.2947,488.5412,488.2947,488.5116,3899.0
2024-12-13 14:05:00,495.29,495.74,495.29,495.59,1794.0,488.3341,488.7778,488.3341,488.6299,1794.0
2024-12-13 14:10:00,495.6,495.74,495.24,495.31,1749.0,488.6398,488.7778,488.2848,488.3538,1749.0
2024-12-13 14:15:00,495.41,495.91,495.23,495.43,4844.0,488.4524,488.9454,488.275,488.4721,4844.0
2024-12-13 14:20:00,495.41,495.41,494.76,494.96,3642.0,488.4524,488.4524,487.8116,488.0087,3642.0
2024-12-13 14:25:00,494.64,494.75,494.38,494.46,960.0,487.6932,487.8017,487.4369,487.5158,960.0
2024-12-13 14:30:00,494.73,494.76,494.4,494.56,1100.0,487.782,487.8116,487.4566,487.6144,1100.0
2024-12-13 14:35:00,494.53,494.54,494.31,494.33,3456.0,487.5848,487.5946,487.3679,487.3876,3456.0
2024-12-13 14:40:00,494.33,494.59,494.22,494.57,3677.0,487.3876,487.6439,487.2791,487.6242,3677.0
2024-12-13 14:45:00,494.7,494.98,494.0,494.0,4538.0,487.7524,488.0285,487.0622,487.0622,4538.0
2024-12-13 14:50:00,494.21,494.65,494.2,494.42,2833.0,487.2693,487.7031,487.2594,487.4763,2833.0
2024-12-13 14:55:00,494.55,494.65,494.06,494.16,3225.0,487.6045,487.7031,487.1214,487.22,3225.0
2024-12-13 15:00:00,494.16,494.63,494.0,494.41,3901.0,487.22,487.6834,487.0622,487.4665,3901.0
2024-12-13 15:05:00,494.63,494.63,494.25,494.27,4703.0,487.6834,487.6834,487.3087,487.3284,4703.0
2024-12-13 15:10:00,494.31,494.47,494.0,494.06,3516.0,487.3679,487.5256,487.0622,487.1214,3516.0
2024-12-13 15:15:00,494.06,494.13,493.89,493.93,2463.0,487.1214,487.1904,486.9538,486.9932,2463.0
2024-12-13 15:20:00,494.15,494.18,493.86,494.18,2495.0,487.2101,487.2397,486.9242,487.2397,2495.0
2024-12-13 15:25:00,494.23,494.28,493.9,494.14,2288.0,487.289,487.3383,486.9636,487.2003,2288.0
2024-12-13 15:30:00,494.18,494.23,494.0,494.2,3218.0,487.2397,487.289,487.0622,487.2594,3218.0
2024-12-13 15:35:00,494.2,494.42,493.94,494.16,4763.0,487.2594,487.4763,487.0031,487.22,4763.0
2024-12-13 15:40:00,494.03,494.54,494.03,494.45,4110.0,487.0918,487.5946,487.0918,487.5059,4110.0
2024-12-13 15:45:00,494.45,494.63,494.15,494.16,3047.0,487.5059,487.6834,487.2101,487.22,3047.0
2024-12-13 15:50:00,494.44,494.63,494.21,494.23,10810.0,487.496,487.6834,487.2693,487.289,10810.0
2024-12-13 15:55:00,494.05,494.89,493.97,494.52,45300.0,487.1115,487.9397,487.0326,487.5749,45300.0
2024-12-16 09:30:00,494.8,494.8,492.23,493.34,23692.0,487.851,487.851,485.3171,486.4115,23692.0
2024-12-16 09:35:00,493.25,494.48,492.18,492.18,7570.0,486.3228,487.5355,485.2678,485.2678,7570.0
2024-12-16 09:40:00,492.38,492.96,491.54,492.96,6519.0,485.465,486.0368,484.6368,486.0368,6519.0
2024-12-16 09:45:00,493.21,493.47,492.05,492.83,6793.0,486.2833,486.5397,485.1396,485.9087,6793.0
2024-12-16 09:50:00,492.83,492.83,490.9,491.2,4404.0,485.9087,485.9087,484.0058,484.3016,4404.0
2024-12-16 09:55:00,490.99,491.69,490.94,491.36,5964.0,484.0945,484.7847,484.0452,484.4593,5964.0
2024-12-16 10:00:00,491.36,492.58,491.27,492.4,5056.0,484.4593,485.6622,484.3706,485.4847,5056.0
2024-12-16 10:05:00,492.21,492.97,492.19,492.75,3767.0,485.2974,486.0467,485.2776,485.8298,3767.0
2024-12-16 10:10:00,492.65,494.08,492.4,494.08,5678.0,485.7312,487.1411,485.4847,487.1411,5678.0
2024-12-16 10:15:00,493.8,494.21,493.1,493.29,6355.0,486.865,487.2693,486.1749,486.3622,6355.0
2024-12-16 10:20:00,493.48,494.02,493.15,493.61,4077.0,486.5495,487.0819,486.2242,486.6777,4077.0
2024-12-16 10:25:00,493.76,494.2,493.4,493.68,4878.0,486.8256,487.2594,486.4707,486.7467,4878.0
2024-12-16 10:30:00,493.67,494.1,493.44,493.49,2737.0,486.7369,487.1608,486.5101,486.5594,2737.0
2024-12-16 10:35:00,493.74,493.88,492.86,492.86,3985.0,486.8059,486.9439,485.9382,485.9382,3985.0
2024-12-16 10:40:00,492.9,493.1,492.61,492.84,4936.0,485.9777,486.1749,485.6917,485.9185,4936.0
2024-12-16 10:45:00,492.83,493.15,492.74,493.08,2894.0,485.9087,486.2242,485.8199,486.1551,2894.0
2024-12-16 10:50:00,493.23,493.79,493.08,493.43,2300.0,486.303,486.8552,486.1551,486.5002,2300.0
2024-12-16 10:55:00,493.35,493.67,492.97,493.51,2672.0,486.4214,486.7369,486.0467,486.5791,2672.0
2024-12-16 11:00:00,493.24,493.76,493.19,493.19,1018.0,486.3129,486.8256,486.2636,486.2636,1018.0
2024-12-16 11:05:00,493.2,493.2,492.78,492.9,1250.0,486.2735,486.2735,485.8594,485.9777,1250.0
2024-12-16 11:10:00,492.96,493.73,492.66,492.92,16333.0,486.0368,486.796,485.741,485.9974,16333.0
2024-12-16 11:15:00,492.44,492.62,491.95,491.95,2482.0,485.5241,485.7016,485.041,485.041,2482.0
2024-12-16 11:20:00,492.08,492.3,491.28,491.48,18528.0,485.1692,485.3861,484.3804,484.5776,18528.0
2024-12-16 11:25:00,491.48,492.38,491.48,491.91,3254.0,484.5776,485.465,484.5776,485.0016,3254.0
2024-12-16 11:30:00,492.03,492.49,492.02,492.49,2221.0,485.1199,485.5734,485.11,485.5734,2221.0
2024-12-16 11:35:00,492.5,492.78,492.31,492.77,1400.0,485.5833,485.8594,485.396,485.8495,1400.0
2024-12-16 11:40:00,492.67,493.28,492.62,492.99,7352.0,485.7509,486.3523,485.7016,486.0664,7352.0
2024-12-16 11:45:00,492.86,493.0,492.45,493.0,8445.0,485.9382,486.0763,485.534,486.0763,8445.0
2024-12-16 11:50:00,493.16,493.38,492.95,493.03,3526.0,486.234,486.4509,486.027,486.1058,3526.0
2024-12-16 11:55:00,493.09,494.32,492.93,493.58,10223.0,486.165,487.3777,486.0073,486.6481,10223.0
2024-12-16 12:00:00,493.59,493.59,492.9,493.24,3258.0,486.658,486.658,485.9777,486.3129,3258.0
2024-12-16 12:05:00,493.13,493.3,493.13,493.3,1224.0,486.2044,486.3721,486.2044,486.3721,1224.0
2024-12-16 12:10:00,493.17,493.31,493.0,493.28,4877.0,486.2439,486.3819,486.0763,486.3523,4877.0
2024-12-16 12:15:00,493.27,493.4,492.8,492.8,3977.0,486.3425,486.4707,485.8791,485.8791,3977.0
2024-12-16 12:20:00,493.08,493.39,492.77,493.2,1706.0,486.1551,486.4608,485.8495,486.2735,1706.0
2024-12-16 12:25:00,493.2,493.28,492.93,492.93,2534.0,486.2735,486.3523,486.0073,486.0073,2534.0
2024-12-16 12:30:00,492.88,492.91,492.51,492.51,3273.0,485.958,485.9875,485.5932,485.5932,3273.0
2024-12-16 12:35:00,492.67,492.7,492.29,492.35,3191.0,485.7509,485.7805,485.3762,485.4354,3191.0
2024-12-16 12:40:00,492.57,492.67,492.23,492.53,2170.0,485.6523,485.7509,485.3171,485.6129,2170.0
2024-12-16 12:45:00,492.59,492.6,491.96,492.0,3807.0,485.672,485.6819,485.0509,485.0903,3807.0
2024-12-16 12:50:00,492.01,492.26,491.87,492.06,1932.0,485.1002,485.3467,484.9621,485.1495,1932.0
2024-12-16 12:55:00,492.0,492.02,491.45,491.72,4420.0,485.0903,485.11,484.548,484.8142,4420.0
2024-12-16 13:00:00,491.6,492.01,491.5,491.77,6852.0,484.6959,485.1002,484.5973,484.8635,6852.0
2024-12-16 13:05:00,491.69,491.77,491.49,491.7,1716.0,484.7847,484.8635,484.5875,484.7945,1716.0
2024-12-16 13:10:00,492.02,492.02,491.15,491.15,2137.0,485.11,485.11,484.2523,484.2523,2137.0
2024-12-16 13:15:00,491.27,491.63,491.27,491.63,1324.0,484.3706,484.7255,484.3706,484.7255,1324.0
2024-12-16 13:20:00,491.58,491.9,491.58,491.64,2636.0,484.6762,484.9917,484.6762,484.7354,2636.0
2024-12-16 13:25:00,491.81,491.81,491.54,491.6,3247.0,484.903,484.903,484.6368,484.6959,3247.0
2024-12-16 13:30:00,491.66,492.31,491.66,492.16,4929.0,484.7551,485.396,484.7551,485.2481,4929.0
2024-12-16 13:35:00,492.17,492.27,492.02,492.1,2254.0,485.2579,485.3565,485.11,485.1889,2254.0
2024-12-16 13:40:00,492.1,492.22,491.99,492.21,3203.0,485.1889,485.3072,485.0805,485.2974,3203.0
2024-12-16 13:45:00,492.33,492.66,492.33,492.53,979.0,485.4157,485.741,485.4157,485.6129,979.0
2024-12-16 13:50:00,492.57,492.85,492.54,492.85,2465.0,485.6523,485.9284,485.6227,485.9284,2465.0
2024-12-16 13:55:00,492.7,492.84,492.41,492.54,2371.0,485.7805,485.9185,485.4946,485.6227,2371.0
2024-12-16 14:00:00,492.57,492.64,492.41,492.52,3061.0,485.6523,485.7213,485.4946,485.603,3061.0
2024-12-16 14:05:00,492.66,492.67,492.17,492.22,2514.0,485.741,485.7509,485.2579,485.3072,2514.0
2024-12-16 14:10:00,492.21,492.22,491.75,491.79,1831.0,485.2974,485.3072,484.8438,484.8833,1831.0
2024-12-16 14:15:00,491.71,492.13,491.53,491.6,2120.0,484.8044,485.2185,484.6269,484.6959,2120.0
2024-12-16 14:20:00,491.6,491.69,491.42,491.57,11472.0,484.6959,484.7847,484.5185,484.6664,11472.0
2024-12-16 14:25:00,491.57,491.87,491.38,491.52,2026.0,484.6664,484.9621,484.479,484.6171,2026.0
2024-12-16 14:30:00,491.5,491.51,491.06,491.18,4329.0,484.5973,484.6072,484.1635,484.2818,4329.0
2024-12-16 14:35:00,491.26,491.31,490.94,491.13,4706.0,484.3607,484.41,484.0452,484.2325,4706.0
2024-12-16 14:40:00,491.3,491.37,491.11,491.32,2835.0,484.4001,484.4692,484.2128,484.4199,2835.0
2024-12-16 14:45:00,491.3,491.43,491.1,491.15,2804.0,484.4001,484.5283,484.203,484.2523,2804.0
2024-12-16 14:50:00,491.31,491.74,491.15,491.72,3086.0,484.41,484.834,484.2523,484.8142,3086.0
2024-12-16 14:55:00,491.97,492.17,491.85,492.0,3500.0,485.0607,485.2579,484.9424,485.0903,3500.0
2024-12-16 15:00:00,491.88,492.1,491.82,491.93,13127.0,484.972,485.1889,484.9128,485.0213,13127.0
2024-12-16 15:05:00,491.92,492.04,491.68,491.89,14187.0,485.0114,485.1298,484.7748,484.9819,14187.0
2024-12-16 15:10:00,491.89,492.0,491.77,491.8,3343.0,484.9819,485.0903,484.8635,484.8931,3343.0
2024-12-16 15:15:00,491.77,491.81,491.33,491.36,4195.0,484.8635,484.903,484.4297,484.4593,4195.0
2024-12-16 15:20:00,491.36,491.42,490.88,491.13,5020.0,484.4593,484.5185,483.986,484.2325,5020.0
2024-12-16 15:25:00,491.07,491.44,491.02,491.3,4613.0,484.1734,484.5382,484.1241,484.4001,4613.0
2024-12-16 15:30:00,491.07,491.26,490.93,491.26,6619.0,484.1734,484.3607,484.0353,484.3607,6619.0
2024-12-16 15:35:00,491.26,491.35,490.96,490.99,5603.0,484.3607,484.4494,484.0649,484.0945,5603.0
2024-12-16 15:40:00,490.92,490.92,490.21,490.24,7407.0,484.0255,484.0255,483.3255,483.355,7407.0
2024-12-16 15:45:00,490.28,490.64,490.16,490.54,8515.0,483.3945,483.7494,483.2762,483.6508,8515.0
2024-12-16 15:50:00,490.57,491.02,490.15,490.97,13892.0,483.6804,484.1241,483.2663,484.0748,13892.0
2024-12-16 15:55:00,490.94,492.11,490.94,491.36,71783.0,484.0452,485.1988,484.0452,484.4593,71783.0
2024-12-17 09:30:00,489.06,491.44,488.11,490.81,39347.0,482.1916,484.5382,481.2549,483.917,39347.0
2024-12-17 09:35:00,490.91,491.38,490.0,490.0,5908.0,484.0156,484.479,483.1184,483.1184,5908.0
2024-12-17 09:40:00,490.03,490.53,489.06,489.17,14206.0,483.148,483.641,482.1916,482.3001,14206.0
2024-12-17 09:45:00,489.1,490.62,488.93,490.62,11111.0,482.231,483.7297,482.0634,483.7297,11111.0
2024-12-17 09:50:00,490.28,491.04,490.22,490.71,7583.0,483.3945,484.1438,483.3353,483.8184,7583.0
2024-12-17 09:55:00,490.72,492.0,490.71,491.77,27323.0,483.8283,485.0903,483.8184,484.8635,27323.0
2024-12-17 10:00:00,491.75,492.36,490.77,492.36,16781.0,484.8438,485.4453,483.8776,485.4453,16781.0
2024-12-17 10:05:00,491.93,492.29,491.35,491.94,3358.0,485.0213,485.3762,484.4494,485.0312,3358.0
2024-12-17 10:10:00,491.88,492.02,491.56,491.61,2550.0,484.972,485.11,484.6565,484.7058,2550.0
2024-12-17 10:15:00,492.0,492.3,491.76,491.9,7570.0,485.0903,485.3861,484.8537,484.9917,7570.0
2024-12-17 10:20:00,491.69,492.18,491.65,492.03,2478.0,484.7847,485.2678,484.7452,485.1199,2478.0
2024-12-17 10:25:00,492.03,492.46,491.75,492.28,18307.0,485.1199,485.5439,484.8438,485.3664,18307.0
2024-12-17 10:30:00,492.45,492.77,492.2,492.76,1881.0,485.534,485.8495,485.2875,485.8396,1881.0
2024-12-17 10:35:00,492.53,493.0,491.88,492.63,2677.0,485.6129,486.0763,484.972,485.7115,2677.0
2024-12-17 10:40:00,492.36,492.73,492.08,492.24,3475.0,485.4453,485.8101,485.1692,485.3269,3475.0
2024-12-17 10:45:00,492.13,492.46,492.0,492.0,1810.0,485.2185,485.5439,485.0903,485.0903,1810.0
2024-12-17 10:50:00,492.03,492.04,491.44,491.44,4640.0,485.1199,485.1298,484.5382,484.5382,4640.0
2024-12-17 10:55:00,491.64,491.7,491.22,491.28,2877.0,484.7354,484.7945,484.3213,484.3804,2877.0
2024-12-17 11:00:00,491.12,491.32,490.68,490.89,1601.0,484.2227,484.4199,483.7889,483.9959,1601.0
2024-12-17 11:05:00,491.01,491.3,490.91,491.24,3219.0,484.1142,484.4001,484.0156,484.341,3219.0
2024-12-17 11:10:00,491.09,491.18,490.9,491.0,2470.0,484.1931,484.2818,484.0058,484.1044,2470.0
2024-12-17 11:15:00,491.09,491.55,491.0,491.51,4108.0,484.1931,484.6466,484.1044,484.6072,4108.0
2024-12-17 11:20:00,491.26,491.45,490.84,491.39,3751.0,484.3607,484.548,483.9466,484.4889,3751.0
2024-12-17 11:25:00,491.0,491.19,491.0,491.19,3334.0,484.1044,484.2917,484.1044,484.2917,3334.0
2024-12-17 11:30:00,491.16,491.25,490.12,490.12,3669.0,484.2621,484.3508,483.2367,483.2367,3669.0
2024-12-17 11:35:00,490.21,490.23,489.62,489.84,5020.0,483.3255,483.3452,482.7437,482.9607,5020.0
2024-12-17 11:40:00,490.06,490.08,489.68,489.84,2162.0,483.1776,483.1973,482.8029,482.9607,2162.0
2024-12-17 11:45:00,489.77,490.14,489.53,489.91,5087.0,482.8916,483.2564,482.655,483.0297,5087.0
2024-12-17 11:50:00,489.96,490.75,489.95,490.75,9605.0,483.079,483.8579,483.0691,483.8579,9605.0
2024-12-17 11:55:00,490.67,491.31,490.67,491.31,3525.0,483.779,484.41,483.779,484.41,3525.0
2024-12-17 12:00:00,491.29,491.51,491.21,491.39,3252.0,484.3903,484.6072,484.3114,484.4889,3252.0
2024-12-17 12:05:00,491.4,491.4,490.82,490.82,1879.0,484.4987,484.4987,483.9269,483.9269,1879.0
2024-12-17 12:10:00,490.77,490.99,490.46,490.7,1788.0,483.8776,484.0945,483.5719,483.8086,1788.0
2024-12-17 12:15:00,490.98,490.98,490.29,490.43,1476.0,484.0846,484.0846,483.4043,483.5424,1476.0
2024-12-17 12:20:00,490.7,490.88,490.35,490.56,2888.0,483.8086,483.986,483.4635,483.6705,2888.0
2024-12-17 12:25:00,490.26,490.49,489.88,489.88,812.0,483.3748,483.6015,483.0001,483.0001,812.0
2024-12-17 12:30:00,489.79,489.91,489.76,489.77,1742.0,482.9114,483.0297,482.8818,482.8916,1742.0
2024-12-17 12:35:00,489.93,489.93,489.49,489.81,1772.0,483.0494,483.0494,482.6156,482.9311,1772.0
2024-12-17 12:40:00,489.97,490.08,489.74,489.85,1961.0,483.0888,483.1973,482.8621,482.9705,1961.0
2024-12-17 12:45:00,489.61,489.65,489.32,489.52,1300.0,482.7339,482.7733,482.448,482.6451,1300.0
2024-12-17 12:50:00,489.53,489.72,489.22,489.39,3844.0,482.655,482.8423,482.3494,482.517,3844.0
2024-12-17 12:55:00,489.45,489.45,489.21,489.44,1121.0,482.5761,482.5761,482.3395,482.5663,1121.0
2024-12-17 13:00:00,489.46,489.7,489.13,489.24,5246.0,482.586,482.8226,482.2606,482.3691,5246.0
2024-12-17 13:05:00,489.5,489.51,488.86,488.86,4980.0,482.6254,482.6353,481.9944,481.9944,4980.0
2024-12-17 13:10:00,488.7,488.84,488.55,488.55,924.0,481.8367,481.9747,481.6888,481.6888,924.0
2024-12-17 13:15:00,488.83,488.89,488.64,488.7,3559.0,481.9648,482.024,481.7775,481.8367,3559.0
2024-12-17 13:20:00,488.7,488.88,488.53,488.53,2713.0,481.8367,482.0141,481.669,481.669,2713.0
2024-12-17 13:25:00,488.71,489.47,488.7,489.19,4915.0,481.8465,482.5958,481.8367,482.3198,4915.0
2024-12-17 13:30:00,489.43,489.43,489.04,489.08,1319.0,482.5564,482.5564,482.1719,482.2113,1319.0
2024-12-17 13:35:00,489.12,489.43,488.97,489.25,1215.0,482.2508,482.5564,482.1029,482.3789,1215.0
2024-12-17 13:40:00,489.43,489.43,489.07,489.21,2321.0,482.5564,482.5564,482.2015,482.3395,2321.0
2024-12-17 13:45:00,489.34,490.0,489.23,490.0,13827.0,482.4677,483.1184,482.3592,483.1184,13827.0
2024-12-17 13:50:00,489.81,489.96,489.53,489.53,3449.0,482.9311,483.079,482.655,482.655,3449.0
2024-12-17 13:55:00,489.71,489.71,489.53,489.63,3355.0,482.8325,482.8325,482.655,482.7536,3355.0
2024-12-17 14:00:00,489.53,489.82,489.39,489.48,2907.0,482.655,482.9409,482.517,482.6057,2907.0
2024-12-17 14:05:00,489.53,489.57,489.42,489.56,2613.0,482.655,482.6944,482.5465,482.6846,2613.0
2024-12-17 14:10:00,489.43,489.55,489.02,489.24,3184.0,482.5564,482.6747,482.1522,482.3691,3184.0
2024-12-17 14:15:00,489.13,489.26,488.61,488.81,4473.0,482.2606,482.3888,481.7479,481.9451,4473.0
2024-12-17 14:20:00,488.58,488.79,488.15,488.38,3810.0,481.7183,481.9254,481.2944,481.5212,3810.0
2024-12-17 14:25:00,488.31,488.31,487.76,488.18,10534.0,481.4521,481.4521,480.9099,481.324,10534.0
2024-12-17 14:30:00,488.07,489.18,487.99,488.77,9694.0,481.2155,482.3099,481.1366,481.9057,9694.0
2024-12-17 14:35:00,488.77,489.44,488.57,489.04,7622.0,481.9057,482.5663,481.7085,482.1719,7622.0
2024-12-17 14:40:00,489.18,489.36,488.87,488.99,4915.0,482.3099,482.4874,482.0043,482.1226,4915.0
2024-12-17 14:45:00,488.74,488.96,488.21,488.47,3933.0,481.8761,482.093,481.3535,481.6099,3933.0
2024-12-17 14:50:00,488.52,488.68,488.36,488.59,2197.0,481.6592,481.8169,481.5014,481.7282,2197.0
2024-12-17 14:55:00,488.42,488.48,487.99,488.16,6709.0,481.5606,481.6198,481.1366,481.3042,6709.0
2024-12-17 15:00:00,488.17,488.51,487.9,488.04,2473.0,481.3141,481.6493,481.0479,481.1859,2473.0
2024-12-17 15:05:00,488.04,488.51,488.0,488.0,2753.0,481.1859,481.6493,481.1465,481.1465,2753.0
2024-12-17 15:10:00,488.28,488.39,487.87,487.99,4574.0,481.4226,481.531,481.0183,481.1366,4574.0
2024-12-17 15:15:00,487.91,488.63,487.88,488.47,6662.0,481.0578,481.7676,481.0282,481.6099,6662.0
2024-12-17 15:20:00,488.24,488.97,488.17,488.97,6130.0,481.3831,482.1029,481.3141,482.1029,6130.0
2024-12-17 15:25:00,489.02,489.4,488.9,489.34,5401.0,482.1522,482.5268,482.0339,482.4677,5401.0
2024-12-17 15:30:00,489.2,489.53,488.98,489.36,7688.0,482.3296,482.655,482.1127,482.4874,7688.0
2024-12-17 15:35:00,489.36,489.92,489.36,489.86,7438.0,482.4874,483.0395,482.4874,482.9804,7438.0
2024-12-17 15:40:00,489.81,490.16,489.76,489.97,7337.0,482.9311,483.2762,482.8818,483.0888,7337.0
2024-12-17 15:45:00,490.0,490.48,489.79,489.95,13944.0,483.1184,483.5917,482.9114,483.0691,13944.0
2024-12-17 15:50:00,490.08,491.11,489.97,490.74,20863.0,483.1973,484.2128,483.0888,483.848,20863.0
2024-12-17 15:55:00,490.58,491.25,490.25,490.55,85138.0,483.6903,484.3508,483.3649,483.6607,85138.0
2024-12-18 09:30:00,489.5,490.24,488.0,489.05,15013.0,482.6254,483.355,481.1465,482.1817,15013.0
2024-12-18 09:35:00,488.36,489.17,488.36,488.37,3150.0,481.5014,482.3001,481.5014,481.5113,3150.0
2024-12-18 09:40:00,488.39,488.92,487.27,487.9,8805.0,481.531,482.0536,480.4267,481.0479,8805.0
2024-12-18 09:45:00,487.59,487.63,486.6,486.78,8886.0,480.7422,480.7817,479.7662,479.9436,8886.0
2024-12-18 09:50:00,486.85,486.88,485.76,485.98,10618.0,480.0126,480.0422,478.9379,479.1549,10618.0
2024-12-18 09:55:00,485.75,486.27,485.32,486.27,11902.0,478.9281,479.4408,478.5041,479.4408,11902.0
2024-12-18 10:00:00,486.32,487.2,486.13,486.65,7803.0,479.4901,480.3577,479.3028,479.8155,7803.0
2024-12-18 10:05:00,487.1,487.1,486.41,486.53,5098.0,480.2591,480.2591,479.5788,479.6971,5098.0
2024-12-18 10:10:00,487.06,487.07,485.81,486.52,8777.0,480.2197,480.2296,478.9872,479.6873,8777.0
2024-12-18 10:15:00,486.5,487.14,486.5,486.8,4692.0,479.6676,480.2986,479.6676,479.9633,4692.0
2024-12-18 10:20:00,486.87,486.88,486.21,486.43,2429.0,480.0324,480.0422,479.3816,479.5985,2429.0
2024-12-18 10:25:00,486.69,487.23,486.35,486.81,5852.0,479.8549,480.3873,479.5197,479.9732,5852.0
2024-12-18 10:30:00,487.1,488.16,487.0,488.16,4035.0,480.2591,481.3042,480.1605,481.3042,4035.0
2024-12-18 10:35:00,487.59,488.14,487.14,487.73,3546.0,480.7422,481.2845,480.2986,480.8803,3546.0
2024-12-18 10:40:00,487.39,488.12,487.37,487.87,3213.0,480.5451,481.2648,480.5253,481.0183,3213.0
2024-12-18 10:45:00,487.66,488.15,487.35,487.74,4679.0,480.8113,481.2944,480.5056,480.8901,4679.0
2024-12-18 10:50:00,487.74,488.82,487.43,488.78,3472.0,480.8901,481.955,480.5845,481.9155,3472.0
2024-12-18 10:55:00,488.67,488.67,487.85,488.32,6793.0,481.8071,481.8071,480.9986,481.462,6793.0
2024-12-18 11:00:00,488.15,488.64,487.74,487.74,12587.0,481.2944,481.7775,480.8901,480.8901,12587.0
2024-12-18 11:05:00,487.97,488.01,487.17,487.25,1947.0,481.1169,481.1564,480.3281,480.407,1947.0
2024-12-18 11:10:00,487.07,487.25,486.55,486.55,2141.0,480.2296,480.407,479.7169,479.7169,2141.0
2024-12-18 11:15:00,486.8,487.08,486.35,486.73,3091.0,479.9633,480.2394,479.5197,479.8943,3091.0
2024-12-18 11:20:00,486.44,486.71,485.67,486.05,5339.0,479.6084,479.8746,478.8492,479.2239,5339.0
2024-12-18 11:25:00,486.05,486.51,485.87,486.5,2976.0,479.2239,479.6774,479.0464,479.6676,2976.0
2024-12-18 11:30:00,486.5,486.53,485.98,485.99,2565.0,479.6676,479.6971,479.1549,479.1647,2565.0
2024-12-18 11:35:00,485.99,486.27,485.98,485.99,2812.0,479.1647,479.4408,479.1549,479.1647,2812.0
2024-12-18 11:40:00,486.0,486.5,485.76,486.25,12984.0,479.1746,479.6676,478.9379,479.4211,12984.0
2024-12-18 11:45:00,486.41,486.91,486.04,486.55,3042.0,479.5788,480.0718,479.214,479.7169,3042.0
2024-12-18 11:50:00,486.65,486.81,486.51,486.7,2700.0,479.8155,479.9732,479.6774,479.8647,2700.0
2024-12-18 11:55:00,486.65,486.88,486.12,486.22,7034.0,479.8155,480.0422,479.2929,479.3915,7034.0
2024-12-18 12:00:00,486.07,486.37,485.91,486.37,7816.0,479.2436,479.5394,479.0858,479.5394,7816.0
2024-12-18 12:05:00,486.71,487.29,486.71,486.76,1763.0,479.8746,480.4465,479.8746,479.9239,1763.0
2024-12-18 12:10:00,486.69,487.16,486.65,487.16,3653.0,479.8549,480.3183,479.8155,480.3183,3653.0
2024-12-18 12:15:00,487.33,487.5,486.82,487.5,1349.0,480.4859,480.6535,479.9831,480.6535,1349.0
2024-12-18 12:20:00,487.18,487.6,487.14,487.3,3145.0,480.338,480.7521,480.2986,480.4563,3145.0
2024-12-18 12:25:00,486.97,487.22,486.78,487.14,1598.0,480.131,480.3774,479.9436,480.2986,1598.0
2024-12-18 12:30:00,486.73,486.84,486.0,486.0,6084.0,479.8943,480.0028,479.1746,479.1746,6084.0
2024-12-18 12:35:00,486.21,486.35,485.96,485.99,4720.0,479.3816,479.5197,479.1351,479.1647,4720.0
2024-12-18 12:40:00,486.13,486.17,485.95,486.17,2626.0,479.3028,479.3422,479.1253,479.3422,2626.0
2024-12-18 12:45:00,485.97,486.13,485.93,486.12,6346.0,479.145,479.3028,479.1056,479.2929,6346.0
2024-12-18 12:50:00,485.99,486.15,485.89,486.05,2288.0,479.1647,479.3225,479.0661,479.2239,2288.0
2024-12-18 12:55:00,486.02,486.18,485.88,485.88,2003.0,479.1943,479.3521,479.0563,479.0563,2003.0
2024-12-18 13:00:00,486.06,486.07,485.85,485.85,600.0,479.2337,479.2436,479.0267,479.0267,600.0
2024-12-18 13:05:00,485.94,486.11,485.76,485.99,3746.0,479.1154,479.283,478.9379,479.1647,3746.0
2024-12-18 13:10:00,486.17,486.2,485.83,486.0,6137.0,479.3422,479.3718,479.007,479.1746,6137.0
2024-12-18 13:15:00,486.01,486.26,485.93,485.94,1840.0,479.1844,479.4309,479.1056,479.1154,1840.0
2024-12-18 13:20:00,486.14,486.15,485.17,485.17,4814.0,479.3126,479.3225,478.3562,478.3562,4814.0
2024-12-18 13:25:00,485.36,485.68,485.29,485.68,3435.0,478.5436,478.8591,478.4746,478.8591,3435.0
2024-12-18 13:30:00,485.66,486.0,485.49,485.9,4225.0,478.8394,479.1746,478.6717,479.076,4225.0
2024-12-18 13:35:00,486.0,486.54,485.76,486.54,5670.0,479.1746,479.707,478.9379,479.707,5670.0
2024-12-18 13:40:00,486.5,487.0,486.48,486.91,6216.0,479.6676,480.1605,479.6478,480.0718,6216.0
2024-12-18 13:45:00,486.97,487.2,486.88,487.2,1866.0,480.131,480.3577,480.0422,480.3577,1866.0
2024-12-18 13:50:00,486.88,487.25,486.83,486.92,3367.0,480.0422,480.407,479.9929,480.0817,3367.0
2024-12-18 13:55:00,487.08,487.33,486.85,486.86,3380.0,480.2394,480.4859,480.0126,480.0225,3380.0
2024-12-18 14:00:00,486.85,487.38,486.31,486.68,2840.0,480.0126,480.5352,479.4802,479.845,2840.0
2024-12-18 14:05:00,487.15,487.15,486.59,486.67,2041.0,480.3084,480.3084,479.7563,479.8352,2041.0
2024-12-18 14:10:00,486.49,486.65,486.02,486.2,2221.0,479.6577,479.8155,479.1943,479.3718,2221.0
2024-12-18 14:15:00,486.15,486.22,485.61,485.78,2609.0,479.3225,479.3915,478.7901,478.9577,2609.0
2024-12-18 14:20:00,485.78,485.78,485.31,485.49,4809.0,478.9577,478.9577,478.4943,478.6717,4809.0
2024-12-18 14:25:00,485.64,486.03,485.64,485.99,7672.0,478.8196,479.2042,478.8196,479.1647,7672.0
2024-12-18 14:30:00,486.0,486.18,485.76,486.18,3275.0,479.1746,479.3521,478.9379,479.3521,3275.0
2024-12-18 14:35:00,486.27,487.0,485.95,486.4,17700.0,479.4408,480.1605,479.1253,479.569,17700.0
2024-12-18 14:40:00,486.4,487.38,486.15,487.38,7775.0,479.569,480.5352,479.3225,480.5352,7775.0
2024-12-18 14:45:00,487.17,487.17,485.7,485.94,18065.0,480.3281,480.3281,478.8788,479.1154,18065.0
2024-12-18 14:50:00,485.94,485.94,484.5,485.36,18543.0,479.1154,479.1154,477.6956,478.5436,18543.0
2024-12-18 14:55:00,485.25,485.29,484.75,484.83,2038.0,478.4351,478.4746,477.9421,478.021,2038.0
2024-12-18 15:00:00,484.99,485.99,484.89,485.47,2379.0,478.1788,479.1647,478.0802,478.652,2379.0
2024-12-18 15:05:00,485.58,486.15,485.06,485.55,3641.0,478.7605,479.3225,478.2478,478.7309,3641.0
2024-12-18 15:10:00,485.66,485.93,485.09,485.1,5701.0,478.8394,479.1056,478.2774,478.2872,5701.0
2024-12-18 15:15:00,485.64,485.64,485.0,485.5,3223.0,478.8196,478.8196,478.1886,478.6816,3223.0
2024-12-18 15:20:00,485.6,486.53,485.53,485.82,2229.0,478.7802,479.6971,478.7112,478.9971,2229.0
2024-12-18 15:25:00,485.91,486.61,485.91,486.36,4217.0,479.0858,479.776,479.0858,479.5295,4217.0
2024-12-18 15:30:00,486.35,487.26,486.07,487.07,4859.0,479.5197,480.4169,479.2436,480.2296,4859.0
2024-12-18 15:35:00,487.16,487.18,486.36,486.36,13646.0,480.3183,480.338,479.5295,479.5295,13646.0
2024-12-18 15:40:00,486.48,486.49,484.85,485.31,7814.0,479.6478,479.6577,478.0407,478.4943,7814.0
2024-12-18 15:45:00,484.81,485.25,484.28,484.82,18067.0,478.0013,478.4351,477.4787,478.0112,18067.0
2024-12-18 15:50:00,483.92,484.7,482.83,483.47,33411.0,477.1238,477.8928,476.0491,476.6801,33411.0
2024-12-18 15:55:00,483.11,483.43,482.41,482.9,78324.0,476.3252,476.6407,475.635,476.1181,78324.0
2024-12-19 09:30:00,480.0,481.61,477.3,481.06,52591.0,473.2588,474.8462,470.5968,474.304,52591.0
2024-12-19 09:35:00,480.93,482.46,480.4,481.97,8956.0,474.1758,475.6843,473.6532,475.2012,8956.0
2024-12-19 09:40:00,482.22,484.0,481.56,483.49,17352.0,475.4477,477.2027,474.7969,476.6998,17352.0
2024-12-19 09:45:00,483.35,483.83,482.54,482.54,3521.0,476.5618,477.0351,475.7632,475.7632,3521.0
2024-12-19 09:50:00,482.44,483.07,481.35,481.36,8995.0,475.6646,476.2857,474.5899,474.5997,8995.0
2024-12-19 09:55:00,481.44,481.61,480.6,481.19,15486.0,474.6786,474.8462,473.8504,474.4321,15486.0
2024-12-19 10:00:00,481.24,481.31,478.54,479.29,9826.0,474.4814,474.5504,471.8193,472.5588,9826.0
2024-12-19 10:05:00,479.37,480.0,479.06,479.5,6111.0,472.6377,473.2588,472.332,472.7659,6111.0
2024-12-19 10:10:00,479.52,479.79,478.75,478.86,3429.0,472.7856,473.0518,472.0264,472.1349,3429.0
2024-12-19 10:15:00,478.59,479.5,478.59,479.1,7548.0,471.8686,472.7659,471.8686,472.3715,7548.0
2024-12-19 10:20:00,479.28,479.82,479.28,479.82,2699.0,472.549,473.0814,472.549,473.0814,2699.0
2024-12-19 10:25:00,479.94,480.6,479.54,480.6,6306.0,473.1997,473.8504,472.8053,473.8504,6306.0
2024-12-19 10:30:00,480.3,481.02,480.02,480.25,9025.0,473.5546,474.2645,473.2786,473.5053,9025.0
2024-12-19 10:35:00,480.62,480.91,480.2,480.73,5166.0,473.8701,474.1561,473.456,473.9786,5166.0
2024-12-19 10:40:00,480.31,480.8,480.0,480.51,7345.0,473.5645,474.0476,473.2588,473.7617,7345.0
2024-12-19 10:45:00,480.48,480.48,479.23,479.48,8125.0,473.7321,473.7321,472.4997,472.7461,8125.0
2024-12-19 10:50:00,479.38,480.64,479.28,480.23,11218.0,472.6476,473.8899,472.549,473.4856,11218.0
2024-12-19 10:55:00,479.9,480.71,479.89,480.36,2467.0,473.1602,473.9589,473.1504,473.6138,2467.0
2024-12-19 11:00:00,480.38,480.96,480.03,480.85,3196.0,473.6335,474.2054,473.2884,474.0969,3196.0
2024-12-19 11:05:00,480.85,481.25,480.74,480.86,5382.0,474.0969,474.4913,473.9885,474.1068,5382.0
2024-12-19 11:10:00,481.05,481.42,480.51,480.66,5349.0,474.2941,474.6589,473.7617,473.9096,5349.0
2024-12-19 11:15:00,480.65,481.0,480.34,480.5,4854.0,473.8997,474.2448,473.5941,473.7518,4854.0
2024-12-19 11:20:00,480.95,481.32,480.72,480.76,3342.0,474.1955,474.5603,473.9687,474.0082,3342.0
2024-12-19 11:25:00,480.8,480.83,480.36,480.46,4938.0,474.0476,474.0772,473.6138,473.7124,4938.0
2024-12-19 11:30:00,480.41,481.5,480.41,480.98,8913.0,473.6631,474.7378,473.6631,474.2251,8913.0
2024-12-19 11:35:00,480.87,481.24,480.77,481.05,2943.0,474.1166,474.4814,474.018,474.2941,2943.0
2024-12-19 11:40:00,480.8,481.26,480.71,481.17,2352.0,474.0476,474.5011,473.9589,474.4124,2352.0
2024-12-19 11:45:00,480.94,480.99,480.5,480.5,2042.0,474.1856,474.2349,473.7518,473.7518,2042.0
2024-12-19 11:50:00,480.4,480.87,480.37,480.64,3109.0,473.6532,474.1166,473.6236,473.8899,3109.0
2024-12-19 11:55:00,480.58,480.58,479.62,479.75,3759.0,473.8307,473.8307,472.8842,473.0124,3759.0
2024-12-19 12:00:00,480.0,480.37,479.66,480.2,3320.0,473.2588,473.6236,472.9236,473.456,3320.0
2024-12-19 12:05:00,480.18,480.18,479.95,480.05,4146.0,473.4363,473.4363,473.2095,473.3081,4146.0
2024-12-19 12:10:00,479.97,480.4,479.96,479.96,2841.0,473.2293,473.6532,473.2194,473.2194,2841.0
2024-12-19 12:15:00,480.06,480.64,480.04,480.64,3836.0,473.318,473.8899,473.2983,473.8899,3836.0
2024-12-19 12:20:00,480.22,480.62,479.92,479.93,2249.0,473.4758,473.8701,473.18,473.1898,2249.0
2024-12-19 12:25:00,480.02,480.02,479.43,479.45,5092.0,473.2786,473.2786,472.6968,472.7166,5092.0
2024-12-19 12:30:00,479.5,479.72,479.11,479.72,4540.0,472.7659,472.9828,472.3813,472.9828,4540.0
2024-12-19 12:35:00,479.71,480.3,479.4,480.17,4475.0,472.9729,473.5546,472.6673,473.4265,4475.0
2024-12-19 12:40:00,479.95,480.16,479.71,479.71,2094.0,473.2095,473.4166,472.9729,472.9729,2094.0
2024-12-19 12:45:00,479.79,480.09,478.97,478.97,1575.0,473.0518,473.3476,472.2433,472.2433,1575.0
2024-12-19 12:50:00,478.79,479.3,478.66,479.29,4598.0,472.0658,472.5687,471.9377,472.5588,4598.0
2024-12-19 12:55:00,479.14,479.59,479.14,479.25,912.0,472.4109,472.8546,472.4109,472.5194,912.0
2024-12-19 13:00:00,479.03,479.23,478.74,478.86,2131.0,472.3025,472.4997,472.0165,472.1349,2131.0
2024-12-19 13:05:00,479.06,479.36,478.79,479.25,1849.0,472.332,472.6278,472.0658,472.5194,1849.0
2024-12-19 13:10:00,479.58,479.6,479.22,479.49,4906.0,472.8447,472.8645,472.4898,472.756,4906.0
2024-12-19 13:15:00,479.37,479.64,479.37,479.43,996.0,472.6377,472.9039,472.6377,472.6968,996.0
2024-12-19 13:20:00,479.54,480.49,479.54,480.37,11232.0,472.8053,473.742,472.8053,473.6236,11232.0
2024-12-19 13:25:00,480.3,480.68,480.3,480.68,3456.0,473.5546,473.9293,473.5546,473.9293,3456.0
2024-12-19 13:30:00,480.43,480.99,480.41,480.99,1846.0,473.6828,474.2349,473.6631,474.2349,1846.0
2024-12-19 13:35:00,480.59,481.07,480.59,480.78,4437.0,473.8406,474.3138,473.8406,474.0279,4437.0
2024-12-19 13:40:00,480.72,481.28,480.54,481.28,2173.0,473.9687,474.5209,473.7913,474.5209,2173.0
2024-12-19 13:45:00,481.32,481.4,480.92,481.23,1350.0,474.5603,474.6392,474.1659,474.4716,1350.0
2024-12-19 13:50:00,481.02,481.28,480.8,480.87,2646.0,474.2645,474.5209,474.0476,474.1166,2646.0
2024-12-19 13:55:00,481.11,481.53,480.86,481.53,4023.0,474.3533,474.7674,474.1068,474.7674,4023.0
2024-12-19 14:00:00,481.67,482.12,481.32,482.02,6763.0,474.9054,475.3491,474.5603,475.2505,6763.0
2024-12-19 14:05:00,481.78,482.04,481.35,481.5,1749.0,475.0138,475.2702,474.5899,474.7378,1749.0
2024-12-19 14:10:00,481.38,481.48,481.26,481.31,1421.0,474.6195,474.7181,474.5011,474.5504,1421.0
2024-12-19 14:15:00,481.11,481.5,481.11,481.5,1702.0,474.3533,474.7378,474.3533,474.7378,1702.0
2024-12-19 14:20:00,481.31,481.64,481.31,481.42,2164.0,474.5504,474.8758,474.5504,474.6589,2164.0
2024-12-19 14:25:00,481.44,481.48,481.1,481.1,2910.0,474.6786,474.7181,474.3434,474.3434,2910.0
2024-12-19 14:30:00,481.41,482.0,481.21,481.69,3358.0,474.649,475.2308,474.4519,474.9251,3358.0
2024-12-19 14:35:00,481.94,481.99,481.76,481.77,2572.0,475.1716,475.2209,474.9941,475.004,2572.0
2024-12-19 14:40:00,481.67,482.0,481.36,481.62,2458.0,474.9054,475.2308,474.5997,474.8561,2458.0
2024-12-19 14:45:00,481.62,481.79,481.31,481.79,1103.0,474.8561,475.0237,474.5504,475.0237,1103.0
2024-12-19 14:50:00,481.63,481.84,481.23,481.23,3094.0,474.866,475.073,474.4716,474.4716,3094.0
2024-12-19 14:55:00,481.3,481.31,480.66,480.91,3742.0,474.5406,474.5504,473.9096,474.1561,3742.0
2024-12-19 15:00:00,480.86,480.87,480.69,480.87,1627.0,474.1068,474.1166,473.9392,474.1166,1627.0
2024-12-19 15:05:00,480.88,481.02,480.48,480.55,2348.0,474.1265,474.2645,473.7321,473.8011,2348.0
2024-12-19 15:10:00,480.45,480.59,480.05,480.59,5218.0,473.7025,473.8406,473.3081,473.8406,5218.0
2024-12-19 15:15:00,480.66,480.86,480.47,480.47,1196.0,473.9096,474.1068,473.7222,473.7222,1196.0
2024-12-19 15:20:00,480.67,480.75,480.35,480.45,3147.0,473.9194,473.9983,473.6039,473.7025,3147.0
2024-12-19 15:25:00,480.59,480.83,479.92,480.06,5336.0,473.8406,474.0772,473.18,473.318,5336.0
2024-12-19 15:30:00,480.17,480.52,479.96,479.96,7909.0,473.4265,473.7715,473.2194,473.2194,7909.0
2024-12-19 15:35:00,479.96,480.53,479.88,480.53,4927.0,473.2194,473.7814,473.1405,473.7814,4927.0
2024-12-19 15:40:00,480.56,481.15,480.43,481.15,10074.0,473.811,474.3927,473.6828,474.3927,10074.0
2024-12-19 15:45:00,480.91,481.22,480.35,480.8,13676.0,474.1561,474.4617,473.6039,474.0476,13676.0
2024-12-19 15:50:00,480.8,481.04,479.71,479.84,22644.0,474.0476,474.2842,472.9729,473.1011,22644.0
2024-12-19 15:55:00,480.05,480.15,479.39,479.63,36770.0,473.3081,473.4067,472.6574,472.894,36770.0
2024-12-20 09:30:00,479.45,481.96,478.43,481.01,139157.0,472.7166,475.1913,471.7109,474.2547,139157.0
2024-12-20 09:35:00,481.63,481.64,480.0,480.48,5697.0,474.866,474.8758,473.2588,473.7321,5697.0
2024-12-20 09:40:00,480.29,481.05,479.78,481.02,2868.0,473.5448,474.2941,473.0419,474.2645,2868.0
2024-12-20 09:45:00,481.05,481.05,479.88,480.02,2887.0,474.2941,474.2941,473.1405,473.2786,2887.0
2024-12-20 09:50:00,480.11,480.42,479.27,479.61,2962.0,473.3673,473.6729,472.5391,472.8743,2962.0
2024-12-20 09:55:00,479.65,479.65,479.05,479.29,4285.0,472.9138,472.9138,472.3222,472.5588,4285.0
2024-12-20 10:00:00,478.99,479.47,477.77,478.23,5780.0,472.263,472.7363,471.0602,471.5137,5780.0
2024-12-20 10:05:00,478.36,478.47,477.95,478.06,2793.0,471.6419,471.7503,471.2376,471.3461,2793.0
2024-12-20 10:10:00,478.09,478.56,478.04,478.46,5675.0,471.3757,471.8391,471.3264,471.7405,5675.0
2024-12-20 10:15:00,478.46,478.76,478.45,478.75,2714.0,471.7405,472.0363,471.7306,472.0264,2714.0
2024-12-20 10:20:00,478.62,478.62,478.06,478.28,4914.0,471.8982,471.8982,471.3461,471.563,4914.0
2024-12-20 10:25:00,478.55,480.23,478.26,480.23,8719.0,471.8292,473.4856,471.5433,473.4856,8719.0
2024-12-20 10:30:00,480.0,480.6,479.78,480.15,6892.0,473.2588,473.8504,473.0419,473.4067,6892.0
2024-12-20 10:35:00,480.07,480.07,478.98,479.5,3096.0,473.3279,473.3279,472.2532,472.7659,3096.0
2024-12-20 10:40:00,479.51,480.44,479.51,480.25,4560.0,472.7757,473.6927,472.7757,473.5053,4560.0
2024-12-20 10:45:00,480.0,480.59,480.0,480.31,1613.0,473.2588,473.8406,473.2588,473.5645,1613.0
2024-12-20 10:50:00,480.31,480.64,479.8,480.42,6438.0,473.5645,473.8899,473.0617,473.6729,6438.0
2024-12-20 10:55:00,480.65,480.79,480.15,480.46,1550.0,473.8997,474.0377,473.4067,473.7124,1550.0
2024-12-20 11:00:00,480.31,481.07,480.26,481.07,4251.0,473.5645,474.3138,473.5152,474.3138,4251.0
2024-12-20 11:05:00,481.03,481.7,480.99,481.66,3540.0,474.2744,474.935,474.2349,474.8955,3540.0
2024-12-20 11:10:00,481.95,481.95,481.72,481.72,1848.0,475.1815,475.1815,474.9547,474.9547,1848.0
2024-12-20 11:15:00,481.72,482.41,481.72,482.28,4186.0,474.9547,475.635,474.9547,475.5068,4186.0
2024-12-20 11:20:00,482.3,482.8,482.15,482.8,2632.0,475.5265,476.0195,475.3786,476.0195,2632.0
2024-12-20 11:25:00,482.63,483.28,482.63,482.96,3696.0,475.8519,476.4928,475.8519,476.1773,3696.0
2024-12-20 11:30:00,483.21,483.22,482.74,482.97,10346.0,476.4238,476.4336,475.9604,476.1871,10346.0
2024-12-20 11:35:00,482.87,483.45,482.55,483.06,10591.0,476.0885,476.6604,475.773,476.2759,10591.0
2024-12-20 11:40:00,483.41,484.01,483.04,484.01,13335.0,476.621,477.2125,476.2561,477.2125,13335.0
2024-12-20 11:45:00,483.85,484.16,483.84,484.16,4445.0,477.0548,477.3604,477.0449,477.3604,4445.0
2024-12-20 11:50:00,483.94,484.06,483.47,483.89,6842.0,477.1435,477.2618,476.6801,477.0942,6842.0
2024-12-20 11:55:00,483.99,488.64,483.7,487.11,36775.0,477.1928,481.7775,476.9069,480.269,36775.0
2024-12-20 12:00:00,486.75,486.77,484.65,485.38,20098.0,479.914,479.9338,477.8435,478.5633,20098.0
2024-12-20 12:05:00,485.59,486.78,485.27,486.59,15036.0,478.7703,479.9436,478.4548,479.7563,15036.0
2024-12-20 12:10:00,486.57,487.2,486.12,486.51,9790.0,479.7366,480.3577,479.2929,479.6774,9790.0
2024-12-20 12:15:00,486.85,486.97,486.17,486.17,2149.0,480.0126,480.131,479.3422,479.3422,2149.0
2024-12-20 12:20:00,486.88,486.88,485.93,486.5,3900.0,480.0422,480.0422,479.1056,479.6676,3900.0
2024-12-20 12:25:00,486.27,486.7,486.22,486.57,2270.0,479.4408,479.8647,479.3915,479.7366,2270.0
2024-12-20 12:30:00,486.83,487.25,485.89,486.07,6215.0,479.9929,480.407,479.0661,479.2436,6215.0
2024-12-20 12:35:00,486.12,486.47,486.0,486.47,11142.0,479.2929,479.638,479.1746,479.638,11142.0
2024-12-20 12:40:00,486.46,486.65,486.11,486.17,1121.0,479.6281,479.8155,479.283,479.3422,1121.0
2024-12-20 12:45:00,485.94,487.19,485.67,486.83,5182.0,479.1154,480.3479,478.8492,479.9929,5182.0
2024-12-20 12:50:00,487.27,487.27,486.86,487.27,4269.0,480.4267,480.4267,480.0225,480.4267,4269.0
2024-12-20 12:55:00,487.27,488.62,487.26,487.76,12680.0,480.4267,481.7578,480.4169,480.9099,12680.0
2024-12-20 13:00:00,488.16,488.57,487.97,488.16,14983.0,481.3042,481.7085,481.1169,481.3042,14983.0
2024-12-20 13:05:00,487.83,487.89,487.13,487.36,3190.0,480.9789,481.038,480.2887,480.5155,3190.0
2024-12-20 13:10:00,487.2,487.7,487.19,487.48,3514.0,480.3577,480.8507,480.3479,480.6338,3514.0
2024-12-20 13:15:00,487.6,487.6,487.04,487.22,5103.0,480.7521,480.7521,480.2,480.3774,5103.0
2024-12-20 13:20:00,487.3,487.48,487.0,487.23,5882.0,480.4563,480.6338,480.1605,480.3873,5882.0
2024-12-20 13:25:00,487.01,487.35,486.48,486.52,2921.0,480.1704,480.5056,479.6478,479.6873,2921.0
2024-12-20 13:30:00,486.66,487.53,486.63,486.99,2652.0,479.8253,480.6831,479.7957,480.1507,2652.0
2024-12-20 13:35:00,487.51,487.53,486.27,486.27,4362.0,480.6634,480.6831,479.4408,479.4408,4362.0
2024-12-20 13:40:00,486.82,486.89,486.26,486.88,1146.0,479.9831,480.0521,479.4309,480.0422,1146.0
2024-12-20 13:45:00,486.95,487.17,486.37,486.8,3243.0,480.1112,480.3281,479.5394,479.9633,3243.0
2024-12-20 13:50:00,486.35,486.83,486.22,486.65,2003.0,479.5197,479.9929,479.3915,479.8155,2003.0
2024-12-20 13:55:00,486.78,486.89,485.84,485.9,2735.0,479.9436,480.0521,479.0168,479.076,2735.0
2024-12-20 14:00:00,485.71,486.16,485.71,485.73,2968.0,478.8887,479.3323,478.8887,478.9084,2968.0
2024-12-20 14:05:00,486.0,486.0,485.24,485.71,2170.0,479.1746,479.1746,478.4253,478.8887,2170.0
2024-12-20 14:10:00,485.8,486.05,485.49,485.82,5237.0,478.9774,479.2239,478.6717,478.9971,5237.0
2024-12-20 14:15:00,486.1,486.11,485.53,485.87,1909.0,479.2732,479.283,478.7112,479.0464,1909.0
2024-12-20 14:20:00,486.1,486.78,485.8,486.56,10737.0,479.2732,479.9436,478.9774,479.7267,10737.0
2024-12-20 14:25:00,486.5,486.8,486.5,486.61,4615.0,479.6676,479.9633,479.6676,479.776,4615.0
2024-12-20 14:30:00,486.6,486.7,486.03,486.35,6458.0,479.7662,479.8647,479.2042,479.5197,6458.0
2024-12-20 14:35:00,486.35,486.35,485.77,486.06,2663.0,479.5197,479.5197,478.9478,479.2337,2663.0
2024-12-20 14:40:00,486.05,486.73,485.9,486.63,2813.0,479.2239,479.8943,479.076,479.7957,2813.0
2024-12-20 14:45:00,486.66,486.81,486.16,486.4,4614.0,479.8253,479.9732,479.3323,479.569,4614.0
2024-12-20 14:50:00,486.33,486.41,485.82,485.95,17137.0,479.4999,479.5788,478.9971,479.1253,17137.0
2024-12-20 14:55:00,486.05,486.05,485.56,485.74,4061.0,479.2239,479.2239,478.7408,478.9182,4061.0
2024-12-20 15:00:00,486.05,486.7,485.88,486.7,5066.0,479.2239,479.8647,479.0563,479.8647,5066.0
2024-12-20 15:05:00,486.66,486.66,486.13,486.23,3131.0,479.8253,479.8253,479.3028,479.4013,3131.0
2024-12-20 15:10:00,486.24,486.74,486.05,486.05,10098.0,479.4112,479.9042,479.2239,479.2239,10098.0
2024-12-20 15:15:00,486.09,486.21,485.46,485.56,4699.0,479.2633,479.3816,478.6422,478.7408,4699.0
2024-12-20 15:20:00,485.29,485.8,485.18,485.8,5493.0,478.4746,478.9774,478.3661,478.9774,5493.0
2024-12-20 15:25:00,485.82,486.35,485.82,485.98,5838.0,478.9971,479.5197,478.9971,479.1549,5838.0
2024-12-20 15:30:00,486.02,486.02,485.33,485.74,7519.0,479.1943,479.1943,478.514,478.9182,7519.0
2024-12-20 15:35:00,485.59,486.92,485.5,486.4,8545.0,478.7703,480.0817,478.6816,479.569,8545.0
2024-12-20 15:40:00,486.4,486.88,486.11,486.69,7295.0,479.569,480.0422,479.283,479.8549,7295.0
2024-12-20 15:45:00,486.69,487.71,486.58,487.16,25086.0,479.8549,480.8606,479.7464,480.3183,25086.0
2024-12-20 15:50:00,486.92,487.16,486.14,486.73,19870.0,480.0817,480.3183,479.3126,479.8943,19870.0
2024-12-20 15:55:00,486.71,488.44,486.03,488.09,118024.0,479.8746,481.5803,479.2042,481.2352,118024.0
2024-12-23 09:30:00,487.43,488.86,486.5,488.34,20053.0,480.5845,481.9944,479.6676,481.4817,20053.0
2024-12-23 09:35:00,488.4,488.4,486.0,486.74,2305.0,481.5409,481.5409,479.1746,479.9042,2305.0
2024-12-23 09:40:00,486.5,487.16,486.05,486.05,2750.0,479.6676,480.3183,479.2239,479.2239,2750.0
2024-12-23 09:45:00,485.79,486.93,485.59,485.59,4320.0,478.9675,480.0915,478.7703,478.7703,4320.0
2024-12-23 09:50:00,485.52,486.0,484.84,486.0,3977.0,478.7013,479.1746,478.0309,479.1746,3977.0
2024-12-23 09:55:00,485.76,486.25,483.82,484.72,9646.0,478.9379,479.4211,477.0252,477.9126,9646.0
2024-12-23 10:00:00,486.0,486.0,483.03,483.49,5769.0,479.1746,479.1746,476.2463,476.6998,5769.0
2024-12-23 10:05:00,483.51,484.63,483.38,483.63,6554.0,476.7195,477.8238,476.5914,476.8379,6554.0
2024-12-23 10:10:00,483.58,484.2,483.49,483.52,2378.0,476.7886,477.3999,476.6998,476.7294,2378.0
2024-12-23 10:15:00,483.54,484.63,483.51,484.63,4629.0,476.7491,477.8238,476.7195,477.8238,4629.0
2024-12-23 10:20:00,484.34,484.67,483.86,483.87,3815.0,477.5379,477.8633,477.0646,477.0745,3815.0
2024-12-23 10:25:00,483.74,483.95,483.53,483.65,4619.0,476.9463,477.1534,476.7393,476.8576,4619.0
2024-12-23 10:30:00,483.99,483.99,482.56,482.56,9268.0,477.1928,477.1928,475.7829,475.7829,9268.0
2024-12-23 10:35:00,483.06,483.9,482.37,483.67,5622.0,476.2759,477.1041,475.5956,476.8773,5622.0
2024-12-23 10:40:00,483.65,483.66,482.82,483.34,1657.0,476.8576,476.8674,476.0392,476.5519,1657.0
2024-12-23 10:45:00,483.37,483.37,482.8,482.8,2233.0,476.5815,476.5815,476.0195,476.0195,2233.0
2024-12-23 10:50:00,482.91,483.36,482.48,483.08,3053.0,476.128,476.5717,475.704,476.2956,3053.0
2024-12-23 10:55:00,483.36,483.36,482.54,482.61,2764.0,476.5717,476.5717,475.7632,475.8322,2764.0
2024-12-23 11:00:00,482.87,483.1,482.41,482.67,2241.0,476.0885,476.3153,475.635,475.8913,2241.0
2024-12-23 11:05:00,482.84,482.85,482.31,482.43,4618.0,476.059,476.0688,475.5364,475.6547,4618.0
2024-12-23 11:10:00,482.49,482.63,482.36,482.62,969.0,475.7139,475.8519,475.5857,475.842,969.0
2024-12-23 11:15:00,482.55,482.83,482.01,482.01,7700.0,475.773,476.0491,475.2406,475.2406,7700.0
2024-12-23 11:20:00,482.25,482.46,481.83,482.26,4674.0,475.4772,475.6843,475.0631,475.4871,4674.0
2024-12-23 11:25:00,482.21,482.64,481.96,482.64,7201.0,475.4378,475.8618,475.1913,475.8618,7201.0
2024-12-23 11:30:00,482.33,483.39,482.33,483.39,5656.0,475.5561,476.6012,475.5561,476.6012,5656.0
2024-12-23 11:35:00,483.27,483.45,482.93,483.01,3164.0,476.4829,476.6604,476.1477,476.2266,3164.0
2024-12-23 11:40:00,483.16,484.19,483.11,484.19,3502.0,476.3745,477.39,476.3252,477.39,3502.0
2024-12-23 11:45:00,483.93,484.25,483.86,484.25,1997.0,477.1337,477.4492,477.0646,477.4492,1997.0
2024-12-23 11:50:00,484.37,484.48,484.08,484.33,1811.0,477.5675,477.6759,477.2815,477.528,1811.0
2024-12-23 11:55:00,484.22,484.33,484.0,484.22,2472.0,477.4196,477.528,477.2027,477.4196,2472.0
2024-12-23 12:00:00,484.3,484.48,483.89,484.21,2319.0,477.4985,477.6759,477.0942,477.4097,2319.0
2024-12-23 12:05:00,483.84,484.71,483.84,484.52,5494.0,477.0449,477.9027,477.0449,477.7154,5494.0
2024-12-23 12:10:00,484.41,484.94,484.25,484.94,1338.0,477.6069,478.1295,477.4492,478.1295,1338.0
2024-12-23 12:15:00,485.0,485.04,484.6,485.04,1292.0,478.1886,478.2281,477.7942,478.2281,1292.0
2024-12-23 12:20:00,485.25,485.27,485.15,485.25,623.0,478.4351,478.4548,478.3365,478.4351,623.0
2024-12-23 12:25:00,485.25,485.71,485.06,485.71,3457.0,478.4351,478.8887,478.2478,478.8887,3457.0
2024-12-23 12:30:00,485.9,485.9,485.5,485.57,1955.0,479.076,479.076,478.6816,478.7506,1955.0
2024-12-23 12:35:00,485.49,485.68,485.33,485.37,1288.0,478.6717,478.8591,478.514,478.5534,1288.0
2024-12-23 12:40:00,485.56,485.85,485.41,485.8,3255.0,478.7408,479.0267,478.5929,478.9774,3255.0
2024-12-23 12:45:00,485.96,486.0,485.55,485.77,1207.0,479.1351,479.1746,478.7309,478.9478,1207.0
2024-12-23 12:50:00,485.5,486.34,485.5,486.33,2066.0,478.6816,479.5098,478.6816,479.4999,2066.0
2024-12-23 12:55:00,486.16,486.16,485.73,486.0,2438.0,479.3323,479.3323,478.9084,479.1746,2438.0
2024-12-23 13:00:00,485.79,486.0,485.79,485.97,600.0,478.9675,479.1746,478.9675,479.145,600.0
2024-12-23 13:05:00,485.75,485.95,485.73,485.73,1000.0,478.9281,479.1253,478.9084,478.9084,1000.0
2024-12-23 13:10:00,485.98,486.0,485.8,485.99,3017.0,479.1549,479.1746,478.9774,479.1647,3017.0
2024-12-23 13:15:00,486.08,486.17,485.66,485.72,2689.0,479.2535,479.3422,478.8394,478.8985,2689.0
2024-12-23 13:20:00,486.15,486.16,485.69,485.9,1629.0,479.3225,479.3323,478.8689,479.076,1629.0
2024-12-23 13:25:00,485.98,486.71,485.95,486.36,2729.0,479.1549,479.8746,479.1253,479.5295,2729.0
2024-12-23 13:30:00,486.45,486.67,486.45,486.56,800.0,479.6183,479.8352,479.6183,479.7267,800.0
2024-12-23 13:35:00,486.64,486.64,486.27,486.4,1958.0,479.8056,479.8056,479.4408,479.569,1958.0
2024-12-23 13:40:00,486.11,486.41,485.71,485.73,1380.0,479.283,479.5788,478.8887,478.9084,1380.0
2024-12-23 13:45:00,485.98,485.99,485.42,485.75,9308.0,479.1549,479.1647,478.6027,478.9281,9308.0
2024-12-23 13:50:00,485.66,485.95,485.51,485.89,3857.0,478.8394,479.1253,478.6915,479.0661,3857.0
2024-12-23 13:55:00,485.87,486.09,485.69,486.08,1725.0,479.0464,479.2633,478.8689,479.2535,1725.0
2024-12-23 14:00:00,486.08,486.08,485.56,485.68,4050.0,479.2535,479.2535,478.7408,478.8591,4050.0
2024-12-23 14:05:00,485.58,486.16,485.58,485.72,1522.0,478.7605,479.3323,478.7605,478.8985,1522.0
2024-12-23 14:10:00,485.72,486.03,485.67,485.67,2153.0,478.8985,479.2042,478.8492,478.8492,2153.0
2024-12-23 14:15:00,485.86,485.86,485.28,485.55,2308.0,479.0365,479.0365,478.4647,478.7309,2308.0
2024-12-23 14:20:00,485.56,485.57,485.16,485.32,1652.0,478.7408,478.7506,478.3464,478.5041,1652.0
2024-12-23 14:25:00,485.47,485.55,485.23,485.35,3278.0,478.652,478.7309,478.4154,478.5337,3278.0
2024-12-23 14:30:00,485.36,485.52,485.03,485.27,2292.0,478.5436,478.7013,478.2182,478.4548,2292.0
2024-12-23 14:35:00,485.0,485.03,484.13,484.14,5676.0,478.1886,478.2182,477.3308,477.3407,5676.0
2024-12-23 14:40:00,483.96,484.06,483.78,483.99,3614.0,477.1632,477.2618,476.9858,477.1928,3614.0
2024-12-23 14:45:00,483.82,484.32,483.81,484.31,4227.0,477.0252,477.5182,477.0153,477.5083,4227.0
2024-12-23 14:50:00,484.22,484.76,484.22,484.74,3364.0,477.4196,477.952,477.4196,477.9323,3364.0
2024-12-23 14:55:00,484.75,484.94,484.51,484.94,3403.0,477.9421,478.1295,477.7055,478.1295,3403.0
2024-12-23 15:00:00,484.52,485.05,484.52,485.05,2952.0,477.7154,478.2379,477.7154,478.2379,2952.0
2024-12-23 15:05:00,485.05,485.17,484.62,484.72,4951.0,478.2379,478.3562,477.814,477.9126,4951.0
2024-12-23 15:10:00,484.81,484.81,484.18,484.3,5440.0,478.0013,478.0013,477.3801,477.4985,5440.0
2024-12-23 15:15:00,484.47,484.53,483.59,483.67,10203.0,477.6661,477.7252,476.7984,476.8773,10203.0
2024-12-23 15:20:00,483.97,484.83,483.97,484.83,1561.0,477.1731,478.021,477.1731,478.021,1561.0
2024-12-23 15:25:00,484.69,485.08,484.68,484.73,1978.0,477.883,478.2675,477.8731,477.9224,1978.0
2024-12-23 15:30:00,484.97,485.08,484.74,484.78,3395.0,478.159,478.2675,477.9323,477.9717,3395.0
2024-12-23 15:35:00,484.83,485.23,484.7,485.23,10115.0,478.021,478.4154,477.8928,478.4154,10115.0
2024-12-23 15:40:00,485.16,485.7,484.82,485.56,17939.0,478.3464,478.8788,478.0112,478.7408,17939.0
2024-12-23 15:45:00,485.56,486.09,485.33,485.71,14945.0,478.7408,479.2633,478.514,478.8887,14945.0
2024-12-23 15:50:00,486.09,486.66,486.08,486.26,7484.0,479.2633,479.8253,479.2535,479.4309,7484.0
2024-12-23 15:55:00,486.33,486.94,486.17,486.49,33732.0,479.4999,480.1014,479.3422,479.6577,33732.0
2024-12-24 09:30:00,486.06,486.47,485.06,485.93,11724.0,479.2337,479.638,478.2478,479.1056,11724.0
2024-12-24 09:35:00,485.97,486.27,485.84,486.27,2281.0,479.145,479.4408,479.0168,479.4408,2281.0
2024-12-24 09:40:00,486.27,486.79,486.26,486.75,2521.0,479.4408,479.9535,479.4309,479.914,2521.0
2024-12-24 09:45:00,486.31,486.52,486.13,486.15,1826.0,479.4802,479.6873,479.3028,479.3225,1826.0
2024-12-24 09:50:00,485.82,485.82,484.7,484.81,3370.0,478.9971,478.9971,477.8928,478.0013,3370.0
2024-12-24 09:55:00,484.8,484.9,484.01,484.37,4551.0,477.9914,478.09,477.2125,477.5675,4551.0
2024-12-24 10:00:00,484.31,485.96,484.31,485.41,3791.0,477.5083,479.1351,477.5083,478.5929,3791.0
2024-12-24 10:05:00,485.6,485.88,485.18,485.42,3704.0,478.7802,479.0563,478.3661,478.6027,3704.0
2024-12-24 10:10:00,485.56,486.27,485.53,486.16,2886.0,478.7408,479.4408,478.7112,479.3323,2886.0
2024-12-24 10:15:00,486.34,486.79,486.06,486.22,3016.0,479.5098,479.9535,479.2337,479.3915,3016.0
2024-12-24 10:20:00,486.69,486.82,486.49,486.67,3330.0,479.8549,479.9831,479.6577,479.8352,3330.0
2024-12-24 10:25:00,486.99,486.99,486.51,486.75,880.0,480.1507,480.1507,479.6774,479.914,880.0
2024-12-24 10:30:00,486.76,487.63,486.61,487.09,3230.0,479.9239,480.7817,479.776,480.2493,3230.0
2024-12-24 10:35:00,487.21,487.77,487.2,487.46,1165.0,480.3676,480.9197,480.3577,480.6141,1165.0
2024-12-24 10:40:00,487.87,487.87,487.41,487.74,3932.0,481.0183,481.0183,480.5648,480.8901,3932.0
2024-12-24 10:45:00,487.5,487.76,487.08,487.76,4593.0,480.6535,480.9099,480.2394,480.9099,4593.0
2024-12-24 10:50:00,487.51,487.52,486.9,486.92,2050.0,480.6634,480.6732,480.0619,480.0817,2050.0
2024-12-24 10:55:00,486.88,487.25,486.77,487.24,2627.0,480.0422,480.407,479.9338,480.3972,2627.0
2024-12-24 11:00:00,487.2,487.32,486.82,487.32,2217.0,480.3577,480.476,479.9831,480.476,2217.0
2024-12-24 11:05:00,487.38,487.69,487.17,487.22,1398.0,480.5352,480.8408,480.3281,480.3774,1398.0
2024-12-24 11:10:00,487.54,487.54,487.09,487.1,528.0,480.693,480.693,480.2493,480.2591,528.0
2024-12-24 11:15:00,487.34,487.56,486.79,487.29,3699.0,480.4958,480.7127,479.9535,480.4465,3699.0
2024-12-24 11:20:00,487.48,487.48,486.69,486.69,3788.0,480.6338,480.6338,479.8549,479.8549,3788.0
2024-12-24 11:25:00,486.63,486.69,486.23,486.68,2400.0,479.7957,479.8549,479.4013,479.845,2400.0
2024-12-24 11:30:00,486.65,486.92,486.65,486.7,1669.0,479.8155,480.0817,479.8155,479.8647,1669.0
2024-12-24 11:35:00,486.72,487.0,486.41,486.94,1984.0,479.8845,480.1605,479.5788,480.1014,1984.0
2024-12-24 11:40:00,486.87,487.01,486.68,486.82,2091.0,480.0324,480.1704,479.845,479.9831,2091.0
2024-12-24 11:45:00,486.78,487.15,486.76,486.76,3267.0,479.9436,480.3084,479.9239,479.9239,3267.0
2024-12-24 11:50:00,486.75,486.92,486.39,486.47,2287.0,479.914,480.0817,479.5591,479.638,2287.0
2024-12-24 11:55:00,486.64,487.07,486.28,487.07,4582.0,479.8056,480.2296,479.4506,480.2296,4582.0
2024-12-24 12:00:00,487.06,487.42,486.9,487.42,3067.0,480.2197,480.5746,480.0619,480.5746,3067.0
2024-12-24 12:05:00,487.27,487.41,487.17,487.34,2220.0,480.4267,480.5648,480.3281,480.4958,2220.0
2024-12-24 12:10:00,487.5,487.74,487.39,487.5,2797.0,480.6535,480.8901,480.5451,480.6535,2797.0
2024-12-24 12:15:00,487.58,487.84,487.49,487.73,2009.0,480.7324,480.9887,480.6437,480.8803,2009.0
2024-12-24 12:20:00,487.73,487.88,487.68,487.77,2918.0,480.8803,481.0282,480.831,480.9197,2918.0
2024-12-24 12:25:00,487.9,488.0,487.44,487.59,4038.0,481.0479,481.1465,480.5944,480.7422,4038.0
2024-12-24 12:30:00,487.69,487.69,487.25,487.48,2754.0,480.8408,480.8408,480.407,480.6338,2754.0
2024-12-24 12:35:00,487.48,488.0,487.48,487.77,1504.0,480.6338,481.1465,480.6338,480.9197,1504.0
2024-12-24 12:40:00,487.85,488.0,487.71,487.72,2203.0,480.9986,481.1465,480.8606,480.8704,2203.0
2024-12-24 12:45:00,487.76,487.77,487.58,487.69,2443.0,480.9099,480.9197,480.7324,480.8408,2443.0
2024-12-24 12:50:00,487.82,488.73,487.82,488.16,7985.0,480.969,481.8662,480.969,481.3042,7985.0
2024-12-24 12:55:00,488.24,488.63,487.93,488.15,15977.0,481.3831,481.7676,481.0775,481.2944,15977.0
2024-12-26 09:30:00,488.0,488.0,486.27,487.73,15307.0,481.1465,481.1465,479.4408,480.8803,15307.0
2024-12-26 09:35:00,487.99,488.0,486.86,487.08,2994.0,481.1366,481.1465,480.0225,480.2394,2994.0
2024-12-26 09:40:00,487.08,487.61,486.91,487.35,2334.0,480.2394,480.762,480.0718,480.5056,2334.0
2024-12-26 09:45:00,487.35,488.5,486.73,488.5,2020.0,480.5056,481.6395,479.8943,481.6395,2020.0
2024-12-26 09:50:00,488.42,488.81,488.25,488.81,2003.0,481.5606,481.9451,481.393,481.9451,2003.0
2024-12-26 09:55:00,488.97,489.54,488.52,489.24,3720.0,482.1029,482.6649,481.6592,482.3691,3720.0
2024-12-26 10:00:00,489.24,490.86,489.22,490.12,14336.0,482.3691,483.9663,482.3494,483.2367,14336.0
2024-12-26 10:05:00,490.13,490.44,489.07,490.02,11400.0,483.2466,483.5522,482.2015,483.1381,11400.0
2024-12-26 10:10:00,490.05,490.4,490.01,490.33,2911.0,483.1677,483.5128,483.1283,483.4438,2911.0
2024-12-26 10:15:00,490.59,490.68,490.28,490.53,6704.0,483.7001,483.7889,483.3945,483.641,6704.0
2024-12-26 10:20:00,490.98,491.18,490.9,490.98,1610.0,484.0846,484.2818,484.0058,484.0846,1610.0
2024-12-26 10:25:00,491.44,491.44,490.43,490.5,2946.0,484.5382,484.5382,483.5424,483.6114,2946.0
2024-12-26 10:30:00,490.6,491.74,490.6,491.23,2320.0,483.71,484.834,483.71,484.3311,2320.0
2024-12-26 10:35:00,491.48,491.67,490.87,490.99,2086.0,484.5776,484.7649,483.9762,484.0945,2086.0
2024-12-26 10:40:00,490.76,491.52,490.68,491.32,3049.0,483.8677,484.6171,483.7889,484.4199,3049.0
2024-12-26 10:45:00,491.31,491.76,491.17,491.44,4380.0,484.41,484.8537,484.272,484.5382,4380.0
2024-12-26 10:50:00,491.41,491.79,491.29,491.74,2040.0,484.5086,484.8833,484.3903,484.834,2040.0
2024-12-26 10:55:00,491.8,491.9,491.64,491.77,1414.0,484.8931,484.9917,484.7354,484.8635,1414.0
2024-12-26 11:00:00,491.85,492.09,491.56,491.85,2606.0,484.9424,485.1791,484.6565,484.9424,2606.0
2024-12-26 11:05:00,491.84,492.02,491.44,491.56,5653.0,484.9326,485.11,484.5382,484.6565,5653.0
2024-12-26 11:10:00,491.51,491.85,491.31,491.68,1550.0,484.6072,484.9424,484.41,484.7748,1550.0
2024-12-26 11:15:00,491.8,492.01,491.5,491.99,5027.0,484.8931,485.1002,484.5973,485.0805,5027.0
2024-12-26 11:20:00,492.05,492.42,491.69,492.37,4753.0,485.1396,485.5044,484.7847,485.4551,4753.0
2024-12-26 11:25:00,492.48,492.74,491.89,492.71,2694.0,485.5636,485.8199,484.9819,485.7903,2694.0
2024-12-26 11:30:00,492.38,492.57,492.25,492.3,5713.0,485.465,485.6523,485.3368,485.3861,5713.0
2024-12-26 11:35:00,492.3,492.8,492.26,492.65,1539.0,485.3861,485.8791,485.3467,485.7312,1539.0
2024-12-26 11:40:00,492.65,492.87,492.6,492.77,4122.0,485.7312,485.9481,485.6819,485.8495,4122.0
2024-12-26 11:45:00,492.78,492.86,492.61,492.72,3674.0,485.8594,485.9382,485.6917,485.8002,3674.0
2024-12-26 11:50:00,492.91,493.21,492.85,493.21,1173.0,485.9875,486.2833,485.9284,486.2833,1173.0
2024-12-26 11:55:00,493.22,493.47,492.87,493.02,4844.0,486.2932,486.5397,485.9481,486.096,4844.0
2024-12-26 12:00:00,492.94,493.04,492.7,492.74,3047.0,486.0171,486.1157,485.7805,485.8199,3047.0
2024-12-26 12:05:00,493.02,493.03,492.6,492.61,1837.0,486.096,486.1058,485.6819,485.6917,1837.0
2024-12-26 12:10:00,492.67,492.67,492.37,492.49,1521.0,485.7509,485.7509,485.4551,485.5734,1521.0
2024-12-26 12:15:00,492.44,492.47,492.21,492.36,1736.0,485.5241,485.5537,485.2974,485.4453,1736.0
2024-12-26 12:20:00,492.49,492.49,491.82,491.98,8712.0,485.5734,485.5734,484.9128,485.0706,8712.0
2024-12-26 12:25:00,492.15,492.15,492.07,492.11,1051.0,485.2382,485.2382,485.1593,485.1988,1051.0
2024-12-26 12:30:00,491.89,492.11,491.89,491.93,1093.0,484.9819,485.1988,484.9819,485.0213,1093.0
2024-12-26 12:35:00,491.92,492.04,491.78,491.96,2273.0,485.0114,485.1298,484.8734,485.0509,2273.0
2024-12-26 12:40:00,491.77,491.88,491.34,491.53,2205.0,484.8635,484.972,484.4396,484.6269,2205.0
2024-12-26 12:45:00,491.63,491.63,491.02,491.18,2506.0,484.7255,484.7255,484.1241,484.2818,2506.0
2024-12-26 12:50:00,491.1,491.15,491.09,491.15,715.0,484.203,484.2523,484.1931,484.2523,715.0
2024-12-26 12:55:00,491.16,491.18,490.8,490.93,1900.0,484.2621,484.2818,483.9072,484.0353,1900.0
2024-12-26 13:00:00,490.93,491.0,490.88,490.99,2084.0,484.0353,484.1044,483.986,484.0945,2084.0
2024-12-26 13:05:00,491.15,491.16,490.78,490.78,2202.0,484.2523,484.2621,483.8874,483.8874,2202.0
2024-12-26 13:10:00,490.88,490.88,490.28,490.38,2831.0,483.986,483.986,483.3945,483.4931,2831.0
2024-12-26 13:15:00,490.28,490.82,490.28,490.48,2347.0,483.3945,483.9269,483.3945,483.5917,2347.0
2024-12-26 13:20:00,490.34,490.48,490.19,490.34,2993.0,483.4536,483.5917,483.3057,483.4536,2993.0
2024-12-26 13:25:00,490.34,490.38,490.29,490.29,1051.0,483.4536,483.4931,483.4043,483.4043,1051.0
2024-12-26 13:30:00,490.31,490.31,489.79,490.07,3193.0,483.424,483.424,482.9114,483.1874,3193.0
2024-12-26 13:35:00,490.08,490.28,490.07,490.28,2097.0,483.1973,483.3945,483.1874,483.3945,2097.0
2024-12-26 13:40:00,490.0,490.14,489.79,489.85,2959.0,483.1184,483.2564,482.9114,482.9705,2959.0
2024-12-26 13:45:00,489.85,489.89,489.85,489.88,889.0,482.9705,483.0099,482.9705,483.0001,889.0
2024-12-26 13:50:00,489.98,490.38,489.82,490.3,6005.0,483.0987,483.4931,482.9409,483.4142,6005.0
2024-12-26 13:55:00,490.37,491.13,490.37,490.78,9311.0,483.4832,484.2325,483.4832,483.8874,9311.0
2024-12-26 14:00:00,490.81,490.82,490.4,490.46,1980.0,483.917,483.9269,483.5128,483.5719,1980.0
2024-12-26 14:05:00,490.53,490.53,490.07,490.19,2690.0,483.641,483.641,483.1874,483.3057,2690.0
2024-12-26 14:10:00,490.19,490.33,490.0,490.33,909.0,483.3057,483.4438,483.1184,483.4438,909.0
2024-12-26 14:15:00,490.21,490.3,490.0,490.21,2180.0,483.3255,483.4142,483.1184,483.3255,2180.0
2024-12-26 14:20:00,490.35,490.54,490.3,490.49,2680.0,483.4635,483.6508,483.4142,483.6015,2680.0
2024-12-26 14:25:00,490.6,490.76,490.31,490.7,1511.0,483.71,483.8677,483.424,483.8086,1511.0
2024-12-26 14:30:00,490.45,490.45,490.03,490.27,1723.0,483.5621,483.5621,483.148,483.3846,1723.0
2024-12-26 14:35:00,490.23,490.53,490.22,490.24,1004.0,483.3452,483.641,483.3353,483.355,1004.0
2024-12-26 14:40:00,490.26,490.4,490.01,490.4,750.0,483.3748,483.5128,483.1283,483.5128,750.0
2024-12-26 14:45:00,490.41,490.41,490.01,490.13,865.0,483.5226,483.5226,483.1283,483.2466,865.0
2024-12-26 14:50:00,490.2,490.21,490.0,490.02,1551.0,483.3156,483.3255,483.1184,483.1381,1551.0
2024-12-26 14:55:00,490.17,490.23,490.01,490.21,1983.0,483.286,483.3452,483.1283,483.3255,1983.0
2024-12-26 15:00:00,490.28,490.28,490.09,490.14,1495.0,483.3945,483.3945,483.2071,483.2564,1495.0
2024-12-26 15:05:00,490.22,490.5,490.15,490.29,4442.0,483.3353,483.6114,483.2663,483.4043,4442.0
2024-12-26 15:10:00,490.32,490.67,490.16,490.17,3457.0,483.4339,483.779,483.2762,483.286,3457.0
2024-12-26 15:15:00,490.03,490.21,489.83,490.02,3351.0,483.148,483.3255,482.9508,483.1381,3351.0
2024-12-26 15:20:00,489.92,490.03,489.91,490.03,861.0,483.0395,483.148,483.0297,483.148,861.0
2024-12-26 15:25:00,490.02,490.35,489.99,490.35,3931.0,483.1381,483.4635,483.1085,483.4635,3931.0
2024-12-26 15:30:00,490.12,490.12,489.74,489.94,7184.0,483.2367,483.2367,482.8621,483.0592,7184.0
2024-12-26 15:35:00,490.01,490.04,489.79,489.96,2073.0,483.1283,483.1578,482.9114,483.079,2073.0
2024-12-26 15:40:00,489.96,490.03,489.47,489.47,3526.0,483.079,483.148,482.5958,482.5958,3526.0
2024-12-26 15:45:00,489.4,489.71,489.3,489.62,4188.0,482.5268,482.8325,482.4282,482.7437,4188.0
2024-12-26 15:50:00,490.0,490.41,489.99,490.12,4170.0,483.1184,483.5226,483.1085,483.2367,4170.0
2024-12-26 15:55:00,490.13,490.62,489.85,489.97,15912.0,483.2466,483.7297,482.9705,483.0888,15912.0
2024-12-27 09:30:00,488.38,491.69,488.05,490.5,35642.0,481.5212,484.7847,481.1958,483.6114,35642.0
2024-12-27 09:35:00,489.99,492.24,489.98,492.23,7288.0,483.1085,485.3269,483.0987,485.3171,7288.0
2024-12-27 09:40:00,492.66,493.4,491.6,493.33,5305.0,485.741,486.4707,484.6959,486.4016,5305.0
2024-12-27 09:45:00,492.9,492.9,492.0,492.15,5280.0,485.9777,485.9777,485.0903,485.2382,5280.0
2024-12-27 09:50:00,492.25,492.25,491.89,491.91,2063.0,485.3368,485.3368,484.9819,485.0016,2063.0
2024-12-27 09:55:00,491.88,492.08,491.6,492.07,1713.0,484.972,485.1692,484.6959,485.1593,1713.0
2024-12-27 10:00:00,491.91,492.43,491.71,491.82,3920.0,485.0016,485.5143,484.8044,484.9128,3920.0
2024-12-27 10:05:00,491.6,491.9,491.52,491.56,3655.0,484.6959,484.9917,484.6171,484.6565,3655.0
2024-12-27 10:10:00,491.56,492.41,491.55,492.27,9346.0,484.6565,485.4946,484.6466,485.3565,9346.0
2024-12-27 10:15:00,492.15,492.15,491.52,491.75,4341.0,485.2382,485.2382,484.6171,484.8438,4341.0
2024-12-27 10:20:00,491.31,491.7,491.09,491.34,5402.0,484.41,484.7945,484.1931,484.4396,5402.0
2024-12-27 10:25:00,491.41,491.46,490.31,490.31,12816.0,484.5086,484.5579,483.424,483.424,12816.0
2024-12-27 10:30:00,490.38,490.66,490.13,490.33,7609.0,483.4931,483.7691,483.2466,483.4438,7609.0
2024-12-27 10:35:00,490.33,490.5,490.04,490.31,4811.0,483.4438,483.6114,483.1578,483.424,4811.0
2024-12-27 10:40:00,490.3,491.33,490.3,490.85,10496.0,483.4142,484.4297,483.4142,483.9565,10496.0
2024-12-27 10:45:00,491.28,491.28,490.67,491.0,2419.0,484.3804,484.3804,483.779,484.1044,2419.0
2024-12-27 10:50:00,491.18,491.23,490.92,491.23,2049.0,484.2818,484.3311,484.0255,484.3311,2049.0
2024-12-27 10:55:00,491.3,491.3,490.24,490.61,1706.0,484.4001,484.4001,483.355,483.7198,1706.0
2024-12-27 11:00:00,490.58,490.58,489.76,489.81,4320.0,483.6903,483.6903,482.8818,482.9311,4320.0
2024-12-27 11:05:00,489.81,490.39,489.8,490.15,6021.0,482.9311,483.5029,482.9212,483.2663,6021.0
2024-12-27 11:10:00,489.91,490.14,489.32,490.13,1086.0,483.0297,483.2564,482.448,483.2466,1086.0
2024-12-27 11:15:00,489.61,489.61,489.18,489.19,2354.0,482.7339,482.7339,482.3099,482.3198,2354.0
2024-12-27 11:20:00,489.53,489.84,489.0,489.19,6672.0,482.655,482.9607,482.1324,482.3198,6672.0
2024-12-27 11:25:00,489.38,489.48,488.94,489.48,6232.0,482.5071,482.6057,482.0733,482.6057,6232.0
2024-12-27 11:30:00,489.48,489.83,489.12,489.66,1653.0,482.6057,482.9508,482.2508,482.7832,1653.0
2024-12-27 11:35:00,489.68,490.22,489.47,489.64,3511.0,482.8029,483.3353,482.5958,482.7635,3511.0
2024-12-27 11:40:00,489.45,489.73,489.2,489.21,1408.0,482.5761,482.8522,482.3296,482.3395,1408.0
2024-12-27 11:45:00,489.21,489.21,488.5,488.64,1802.0,482.3395,482.3395,481.6395,481.7775,1802.0
2024-12-27 11:50:00,488.46,488.68,488.0,488.14,3741.0,481.6,481.8169,481.1465,481.2845,3741.0
2024-12-27 11:55:00,488.0,488.25,487.8,488.25,979.0,481.1465,481.393,480.9493,481.393,979.0
2024-12-27 12:00:00,488.08,488.48,487.76,488.13,2666.0,481.2254,481.6198,480.9099,481.2747,2666.0
2024-12-27 12:05:00,488.13,488.13,487.74,487.81,2604.0,481.2747,481.2747,480.8901,480.9592,2604.0
2024-12-27 12:10:00,487.54,487.83,487.44,487.63,2647.0,480.693,480.9789,480.5944,480.7817,2647.0
2024-12-27 12:15:00,487.67,487.88,487.62,487.7,737.0,480.8211,481.0282,480.7718,480.8507,737.0
2024-12-27 12:20:00,487.62,487.62,487.16,487.54,2295.0,480.7718,480.7718,480.3183,480.693,2295.0
2024-12-27 12:25:00,487.51,487.54,487.23,487.25,1528.0,480.6634,480.693,480.3873,480.407,1528.0
2024-12-27 12:30:00,487.25,487.29,487.0,487.08,2415.0,480.407,480.4465,480.1605,480.2394,2415.0
2024-12-27 12:35:00,487.22,487.22,486.85,486.85,1522.0,480.3774,480.3774,480.0126,480.0126,1522.0
2024-12-27 12:40:00,486.83,487.18,486.51,486.51,4132.0,479.9929,480.338,479.6774,479.6774,4132.0
2024-12-27 12:45:00,486.75,486.8,486.38,486.52,3487.0,479.914,479.9633,479.5492,479.6873,3487.0
2024-12-27 12:50:00,486.75,487.13,486.69,486.98,3380.0,479.914,480.2887,479.8549,480.1408,3380.0
2024-12-27 12:55:00,487.26,487.67,487.26,487.47,1426.0,480.4169,480.8211,480.4169,480.6239,1426.0
2024-12-27 13:00:00,487.48,488.03,487.47,488.03,1905.0,480.6338,481.1761,480.6239,481.1761,1905.0
2024-12-27 13:05:00,488.06,488.23,487.86,488.02,2365.0,481.2056,481.3733,481.0085,481.1662,2365.0
2024-12-27 13:10:00,487.71,487.71,487.51,487.62,1200.0,480.8606,480.8606,480.6634,480.7718,1200.0
2024-12-27 13:15:00,488.01,488.01,487.57,487.78,1236.0,481.1564,481.1564,480.7225,480.9296,1236.0
2024-12-27 13:20:00,487.96,487.97,487.47,487.47,1558.0,481.1071,481.1169,480.6239,480.6239,1558.0
2024-12-27 13:25:00,487.47,487.74,487.17,487.7,2603.0,480.6239,480.8901,480.3281,480.8507,2603.0
2024-12-27 13:30:00,487.38,487.49,487.26,487.43,2273.0,480.5352,480.6437,480.4169,480.5845,2273.0
2024-12-27 13:35:00,487.35,487.64,487.34,487.64,2924.0,480.5056,480.7915,480.4958,480.7915,2924.0
2024-12-27 13:40:00,487.64,487.93,487.27,487.46,1210.0,480.7915,481.0775,480.4267,480.6141,1210.0
2024-12-27 13:45:00,487.72,487.72,487.31,487.62,899.0,480.8704,480.8704,480.4662,480.7718,899.0
2024-12-27 13:50:00,487.44,487.87,487.43,487.72,1700.0,480.5944,481.0183,480.5845,480.8704,1700.0
2024-12-27 13:55:00,487.81,488.06,487.8,488.06,3173.0,480.9592,481.2056,480.9493,481.2056,3173.0
2024-12-27 14:00:00,487.72,487.98,487.7,487.98,1173.0,480.8704,481.1268,480.8507,481.1268,1173.0
2024-12-27 14:05:00,487.85,488.43,487.85,488.43,1530.0,480.9986,481.5705,480.9986,481.5705,1530.0
2024-12-27 14:10:00,488.56,488.91,488.56,488.81,989.0,481.6986,482.0437,481.6986,481.9451,989.0
2024-12-27 14:15:00,488.86,489.13,488.8,489.13,845.0,481.9944,482.2606,481.9353,482.2606,845.0
2024-12-27 14:20:00,488.91,489.11,488.9,488.91,1784.0,482.0437,482.2409,482.0339,482.0437,1784.0
2024-12-27 14:25:00,489.06,489.14,488.97,489.13,915.0,482.1916,482.2705,482.1029,482.2606,915.0
2024-12-27 14:30:00,488.98,489.12,488.78,488.87,2784.0,482.1127,482.2508,481.9155,482.0043,2784.0
2024-12-27 14:35:00,489.09,489.29,489.08,489.22,420.0,482.2212,482.4184,482.2113,482.3494,420.0
2024-12-27 14:40:00,489.35,489.72,489.0,489.25,3246.0,482.4775,482.8423,482.1324,482.3789,3246.0
2024-12-27 14:45:00,489.08,489.5,489.02,489.5,1068.0,482.2113,482.6254,482.1522,482.6254,1068.0
2024-12-27 14:50:00,489.33,489.54,489.32,489.5,2662.0,482.4578,482.6649,482.448,482.6254,2662.0
2024-12-27 14:55:00,489.5,489.99,489.49,489.61,3512.0,482.6254,483.1085,482.6156,482.7339,3512.0
2024-12-27 15:00:00,489.45,489.58,489.17,489.36,4399.0,482.5761,482.7043,482.3001,482.4874,4399.0
2024-12-27 15:05:00,489.38,489.55,489.28,489.55,2854.0,482.5071,482.6747,482.4085,482.6747,2854.0
2024-12-27 15:10:00,489.35,489.55,488.9,488.92,7145.0,482.4775,482.6747,482.0339,482.0536,7145.0
2024-12-27 15:15:00,488.9,488.93,488.66,488.68,2169.0,482.0339,482.0634,481.7972,481.8169,2169.0
2024-12-27 15:20:00,488.53,488.66,488.23,488.24,1020.0,481.669,481.7972,481.3733,481.3831,1020.0
2024-12-27 15:25:00,488.48,488.71,488.48,488.61,1888.0,481.6198,481.8465,481.6198,481.7479,1888.0
2024-12-27 15:30:00,488.48,488.48,488.03,488.22,5084.0,481.6198,481.6198,481.1761,481.3634,5084.0
2024-12-27 15:35:00,488.23,488.26,488.03,488.15,2427.0,481.3733,481.4028,481.1761,481.2944,2427.0
2024-12-27 15:40:00,488.25,488.29,487.86,487.98,4457.0,481.393,481.4324,481.0085,481.1268,4457.0
2024-12-27 15:45:00,488.11,489.41,488.1,489.37,5474.0,481.2549,482.5367,481.2451,482.4973,5474.0
2024-12-27 15:50:00,489.25,490.34,489.08,490.0,9820.0,482.3789,483.4536,482.2113,483.1184,9820.0
2024-12-27 15:55:00,490.12,490.38,488.84,488.9,30023.0,483.2367,483.4931,481.9747,482.0339,30023.0
2024-12-30 09:30:00,486.0,486.47,484.69,485.44,22186.0,479.1746,479.638,477.883,478.6224,22186.0
2024-12-30 09:35:00,486.48,486.55,484.7,484.94,1904.0,479.6478,479.7169,477.8928,478.1295,1904.0
2024-12-30 09:40:00,484.86,485.14,484.28,484.69,2999.0,478.0506,478.3267,477.4787,477.883,2999.0
2024-12-30 09:45:00,484.53,485.0,484.12,484.44,5397.0,477.7252,478.1886,477.321,477.6365,5397.0
2024-12-30 09:50:00,484.14,484.92,483.91,484.26,2100.0,477.3407,478.1097,477.1139,477.459,2100.0
2024-12-30 09:55:00,484.75,484.77,484.13,484.13,2856.0,477.9421,477.9619,477.3308,477.3308,2856.0
2024-12-30 10:00:00,484.09,484.36,482.88,482.88,5465.0,477.2914,477.5576,476.0984,476.0984,5465.0
2024-12-30 10:05:00,483.02,483.49,482.67,483.28,1688.0,476.2364,476.6998,475.8913,476.4928,1688.0
2024-12-30 10:10:00,483.17,483.43,482.74,482.76,4884.0,476.3843,476.6407,475.9604,475.9801,4884.0
2024-12-30 10:15:00,482.7,483.05,482.5,482.9,4635.0,475.9209,476.266,475.7237,476.1181,4635.0
2024-12-30 10:20:00,482.57,482.78,481.97,482.12,5910.0,475.7928,475.9998,475.2012,475.3491,5910.0
2024-12-30 10:25:00,482.17,482.35,481.9,482.22,2766.0,475.3984,475.5758,475.1322,475.4477,2766.0
2024-12-30 10:30:00,482.49,483.0,482.25,482.77,2875.0,475.7139,476.2167,475.4772,475.9899,2875.0
2024-12-30 10:35:00,482.56,483.25,481.85,483.25,3667.0,475.7829,476.4632,475.0829,476.4632,3667.0
2024-12-30 10:40:00,483.1,483.46,483.05,483.19,3214.0,476.3153,476.6703,476.266,476.404,3214.0
2024-12-30 10:45:00,483.1,483.12,482.58,482.58,2760.0,476.3153,476.335,475.8026,475.8026,2760.0
2024-12-30 10:50:00,482.72,483.14,482.72,483.14,3964.0,475.9406,476.3547,475.9406,476.3547,3964.0
2024-12-30 10:55:00,483.38,483.4,482.87,483.31,2358.0,476.5914,476.6111,476.0885,476.5224,2358.0
2024-12-30 11:00:00,483.33,483.55,483.22,483.22,1765.0,476.5421,476.759,476.4336,476.4336,1765.0
2024-12-30 11:05:00,483.5,483.88,482.81,483.88,5898.0,476.7097,477.0844,476.0294,477.0844,5898.0
2024-12-30 11:10:00,483.89,483.9,483.84,483.9,537.0,477.0942,477.1041,477.0449,477.1041,537.0
2024-12-30 11:15:00,483.84,484.2,483.77,484.09,2023.0,477.0449,477.3999,476.9759,477.2914,2023.0
2024-12-30 11:20:00,483.89,484.37,483.88,484.04,3541.0,477.0942,477.5675,477.0844,477.2421,3541.0
2024-12-30 11:25:00,484.12,484.53,483.88,484.46,2362.0,477.321,477.7252,477.0844,477.6562,2362.0
2024-12-30 11:30:00,484.54,484.54,483.9,484.39,1270.0,477.7351,477.7351,477.1041,477.5872,1270.0
2024-12-30 11:35:00,484.54,485.02,484.06,484.75,4891.0,477.7351,478.2083,477.2618,477.9421,4891.0
2024-12-30 11:40:00,484.5,485.37,484.5,485.37,6214.0,477.6956,478.5534,477.6956,478.5534,6214.0
2024-12-30 11:45:00,484.88,485.05,484.0,484.08,3520.0,478.0703,478.2379,477.2027,477.2815,3520.0
2024-12-30 11:50:00,484.29,484.53,484.0,484.23,2372.0,477.4886,477.7252,477.2027,477.4294,2372.0
2024-12-30 11:55:00,484.13,484.54,483.97,484.19,2914.0,477.3308,477.7351,477.1731,477.39,2914.0
2024-12-30 12:00:00,484.3,484.79,484.26,484.26,3138.0,477.4985,477.9816,477.459,477.459,3138.0
2024-12-30 12:05:00,484.28,484.68,484.22,484.41,1920.0,477.4787,477.8731,477.4196,477.6069,1920.0
2024-12-30 12:10:00,484.4,484.55,484.02,484.11,2625.0,477.597,477.7449,477.2224,477.3111,2625.0
2024-12-30 12:15:00,484.0,484.63,484.0,484.23,2115.0,477.2027,477.8238,477.2027,477.4294,2115.0
2024-12-30 12:20:00,484.58,484.78,484.28,484.47,3827.0,477.7745,477.9717,477.4787,477.6661,3827.0
2024-12-30 12:25:00,484.49,484.5,484.27,484.33,6502.0,477.6858,477.6956,477.4689,477.528,6502.0
2024-12-30 12:30:00,484.21,484.64,484.04,484.37,3720.0,477.4097,477.8337,477.2421,477.5675,3720.0
2024-12-30 12:35:00,484.39,484.5,484.25,484.37,2460.0,477.5872,477.6956,477.4492,477.5675,2460.0
2024-12-30 12:40:00,484.31,484.42,483.71,483.71,3472.0,477.5083,477.6168,476.9167,476.9167,3472.0
2024-12-30 12:45:00,483.96,484.09,483.62,484.09,4309.0,477.1632,477.2914,476.828,477.2914,4309.0
2024-12-30 12:50:00,484.1,484.12,483.76,484.0,1803.0,477.3013,477.321,476.966,477.2027,1803.0
2024-12-30 12:55:00,483.76,483.83,483.43,483.62,1335.0,476.966,477.0351,476.6407,476.828,1335.0
2024-12-30 13:00:00,484.06,484.5,483.94,484.5,4279.0,477.2618,477.6956,477.1435,477.6956,4279.0
2024-12-30 13:05:00,484.48,484.7,484.36,484.49,1797.0,477.6759,477.8928,477.5576,477.6858,1797.0
2024-12-30 13:10:00,484.82,485.25,484.7,485.09,1472.0,478.0112,478.4351,477.8928,478.2774,1472.0
2024-12-30 13:15:00,485.0,485.0,484.53,484.75,2137.0,478.1886,478.1886,477.7252,477.9421,2137.0
2024-12-30 13:20:00,484.96,484.96,484.53,484.53,1141.0,478.1492,478.1492,477.7252,477.7252,1141.0
2024-12-30 13:25:00,484.54,484.66,484.22,484.5,2481.0,477.7351,477.8534,477.4196,477.6956,2481.0
2024-12-30 13:30:00,484.5,484.54,484.23,484.53,1616.0,477.6956,477.7351,477.4294,477.7252,1616.0
2024-12-30 13:35:00,484.56,484.57,483.98,483.98,1893.0,477.7548,477.7647,477.1829,477.1829,1893.0
2024-12-30 13:40:00,484.27,484.27,483.54,483.94,6596.0,477.4689,477.4689,476.7491,477.1435,6596.0
2024-12-30 13:45:00,483.89,483.99,483.55,483.98,1063.0,477.0942,477.1928,476.759,477.1829,1063.0
2024-12-30 13:50:00,484.01,484.05,483.61,483.82,2879.0,477.2125,477.252,476.8181,477.0252,2879.0
2024-12-30 13:55:00,483.79,484.06,483.61,484.02,1786.0,476.9956,477.2618,476.8181,477.2224,1786.0
2024-12-30 14:00:00,484.0,484.03,483.91,484.02,1466.0,477.2027,477.2322,477.1139,477.2224,1466.0
2024-12-30 14:05:00,483.92,483.93,483.23,483.41,2668.0,477.1238,477.1337,476.4435,476.621,2668.0
2024-12-30 14:10:00,483.4,483.57,483.26,483.46,4967.0,476.6111,476.7787,476.4731,476.6703,4967.0
2024-12-30 14:15:00,483.48,483.69,483.13,483.31,2922.0,476.69,476.897,476.3449,476.5224,2922.0
2024-12-30 14:20:00,483.19,483.57,483.02,483.57,1620.0,476.404,476.7787,476.2364,476.7787,1620.0
2024-12-30 14:25:00,483.74,483.87,483.48,483.8,3823.0,476.9463,477.0745,476.69,477.0055,3823.0
2024-12-30 14:30:00,483.8,483.99,483.57,483.61,747.0,477.0055,477.1928,476.7787,476.8181,747.0
2024-12-30 14:35:00,483.67,484.0,483.65,483.84,2557.0,476.8773,477.2027,476.8576,477.0449,2557.0
2024-12-30 14:40:00,483.75,484.06,483.72,483.72,914.0,476.9562,477.2618,476.9266,476.9266,914.0
2024-12-30 14:45:00,483.9,484.15,483.78,483.87,3228.0,477.1041,477.3506,476.9858,477.0745,3228.0
2024-12-30 14:50:00,483.78,484.09,483.75,483.83,1482.0,476.9858,477.2914,476.9562,477.0351,1482.0
2024-12-30 14:55:00,483.83,484.1,483.77,484.07,2550.0,477.0351,477.3013,476.9759,477.2717,2550.0
2024-12-30 15:00:00,483.98,484.05,483.55,483.56,2164.0,477.1829,477.252,476.759,476.7688,2164.0
2024-12-30 15:05:00,483.59,484.14,483.51,483.88,3709.0,476.7984,477.3407,476.7195,477.0844,3709.0
2024-12-30 15:10:00,483.88,484.11,483.87,484.11,4756.0,477.0844,477.3111,477.0745,477.3111,4756.0
2024-12-30 15:15:00,484.19,484.19,484.0,484.15,2150.0,477.39,477.39,477.2027,477.3506,2150.0
2024-12-30 15:20:00,484.15,484.48,484.02,484.33,2849.0,477.3506,477.6759,477.2224,477.528,2849.0
2024-12-30 15:25:00,484.13,484.13,483.77,483.77,2644.0,477.3308,477.3308,476.9759,476.9759,2644.0
2024-12-30 15:30:00,483.94,484.0,483.68,483.75,2353.0,477.1435,477.2027,476.8872,476.9562,2353.0
2024-12-30 15:35:00,483.64,483.7,483.47,483.7,4379.0,476.8477,476.9069,476.6801,476.9069,4379.0
2024-12-30 15:40:00,483.8,483.98,483.72,483.88,3015.0,477.0055,477.1829,476.9266,477.0844,3015.0
2024-12-30 15:45:00,483.98,484.42,483.84,484.37,5189.0,477.1829,477.6168,477.0449,477.5675,5189.0
2024-12-30 15:50:00,484.6,484.8,484.25,484.44,8949.0,477.7942,477.9914,477.4492,477.6365,8949.0
2024-12-30 15:55:00,484.4,484.4,483.16,483.18,29251.0,477.597,477.597,476.3745,476.3942,29251.0
2024-12-31 09:30:00,484.38,485.12,483.37,485.12,10812.0,477.5773,478.3069,476.5815,478.3069,10812.0
2024-12-31 09:35:00,485.0,486.53,485.0,485.84,3887.0,478.1886,479.6971,478.1886,479.0168,3887.0
2024-12-31 09:40:00,485.13,485.31,484.36,484.84,2193.0,478.3168,478.4943,477.5576,478.0309,2193.0
2024-12-31 09:45:00,484.98,485.14,484.38,484.49,2378.0,478.1689,478.3267,477.5773,477.6858,2378.0
2024-12-31 09:50:00,484.91,484.96,484.1,484.42,5882.0,478.0999,478.1492,477.3013,477.6168,5882.0
2024-12-31 09:55:00,484.51,485.04,484.51,485.0,1432.0,477.7055,478.2281,477.7055,478.1886,1432.0
2024-12-31 10:00:00,485.16,485.74,485.16,485.49,2642.0,478.3464,478.9182,478.3464,478.6717,2642.0
2024-12-31 10:05:00,485.75,485.91,485.23,485.47,3137.0,478.9281,479.0858,478.4154,478.652,3137.0
2024-12-31 10:10:00,485.22,485.78,485.22,485.38,1343.0,478.4055,478.9577,478.4055,478.5633,1343.0
2024-12-31 10:15:00,485.44,485.98,484.87,485.87,4714.0,478.6224,479.1549,478.0604,479.0464,4714.0
2024-12-31 10:20:00,485.7,485.7,485.05,485.58,4002.0,478.8788,478.8788,478.2379,478.7605,4002.0
2024-12-31 10:25:00,485.01,485.63,485.01,485.21,2374.0,478.1985,478.8098,478.1985,478.3957,2374.0
2024-12-31 10:30:00,485.23,485.23,484.68,484.87,2329.0,478.4154,478.4154,477.8731,478.0604,2329.0
2024-12-31 10:35:00,484.6,485.18,484.6,485.18,2660.0,477.7942,478.3661,477.7942,478.3661,2660.0
2024-12-31 10:40:00,485.31,485.31,484.64,484.64,2661.0,478.4943,478.4943,477.8337,477.8337,2661.0
2024-12-31 10:45:00,484.81,484.81,484.81,484.81,200.0,478.0013,478.0013,478.0013,478.0013,200.0
2024-12-31 10:50:00,484.92,485.15,484.75,484.87,1380.0,478.1097,478.3365,477.9421,478.0604,1380.0
2024-12-31 10:55:00,484.64,484.95,484.2,484.4,8346.0,477.8337,478.1393,477.3999,477.597,8346.0
2024-12-31 11:00:00,484.5,484.84,484.12,484.34,1394.0,477.6956,478.0309,477.321,477.5379,1394.0
2024-12-31 11:05:00,484.23,484.68,483.75,484.0,1142.0,477.4294,477.8731,476.9562,477.2027,1142.0
2024-12-31 11:10:00,483.91,484.13,483.91,484.13,409.0,477.1139,477.3308,477.1139,477.3308,409.0
2024-12-31 11:15:00,484.17,484.45,483.94,484.03,2087.0,477.3703,477.6463,477.1435,477.2322,2087.0
2024-12-31 11:20:00,484.0,484.01,483.74,483.75,1604.0,477.2027,477.2125,476.9463,476.9562,1604.0
2024-12-31 11:25:00,483.75,483.93,483.61,483.93,2394.0,476.9562,477.1337,476.8181,477.1337,2394.0
2024-12-31 11:30:00,483.75,484.0,483.75,483.76,800.0,476.9562,477.2027,476.9562,476.966,800.0
2024-12-31 11:35:00,483.84,483.94,483.53,483.92,634.0,477.0449,477.1435,476.7393,477.1238,634.0
2024-12-31 11:40:00,483.89,483.92,483.28,483.63,2300.0,477.0942,477.1238,476.4928,476.8379,2300.0
2024-12-31 11:45:00,483.31,483.31,482.79,483.13,3692.0,476.5224,476.5224,476.0097,476.3449,3692.0
2024-12-31 11:50:00,482.7,482.99,482.7,482.98,1032.0,475.9209,476.2069,475.9209,476.197,1032.0
2024-12-31 11:55:00,482.99,483.08,482.66,482.85,1200.0,476.2069,476.2956,475.8815,476.0688,1200.0
2024-12-31 12:00:00,482.83,482.83,482.0,482.02,3522.0,476.0491,476.0491,475.2308,475.2505,3522.0
2024-12-31 12:05:00,482.55,482.68,482.24,482.67,936.0,475.773,475.9012,475.4674,475.8913,936.0
2024-12-31 12:10:00,482.63,482.89,482.63,482.89,1695.0,475.8519,476.1083,475.8519,476.1083,1695.0
2024-12-31 12:15:00,482.62,483.22,482.61,483.22,1435.0,475.842,476.4336,475.8322,476.4336,1435.0
2024-12-31 12:20:00,483.17,483.18,482.75,482.75,2113.0,476.3843,476.3942,475.9702,475.9702,2113.0
2024-12-31 12:25:00,482.75,482.76,482.52,482.52,1268.0,475.9702,475.9801,475.7435,475.7435,1268.0
2024-12-31 12:30:00,482.73,482.73,482.28,482.35,1097.0,475.9505,475.9505,475.5068,475.5758,1097.0
2024-12-31 12:35:00,482.14,482.74,482.14,482.74,3275.0,475.3688,475.9604,475.3688,475.9604,3275.0
2024-12-31 12:40:00,482.76,483.0,482.64,482.84,2205.0,475.9801,476.2167,475.8618,476.059,2205.0
2024-12-31 12:45:00,482.66,483.08,482.57,482.93,2239.0,475.8815,476.2956,475.7928,476.1477,2239.0
2024-12-31 12:50:00,483.11,483.19,482.63,483.19,1327.0,476.3252,476.404,475.8519,476.404,1327.0
2024-12-31 12:55:00,483.19,483.55,482.67,483.53,3383.0,476.404,476.759,475.8913,476.7393,3383.0
2024-12-31 13:00:00,483.42,483.42,483.07,483.28,2805.0,476.6308,476.6308,476.2857,476.4928,2805.0
2024-12-31 13:05:00,483.28,483.65,483.1,483.33,1735.0,476.4928,476.8576,476.3153,476.5421,1735.0
2024-12-31 13:10:00,483.16,483.29,483.07,483.25,1317.0,476.3745,476.5026,476.2857,476.4632,1317.0
2024-12-31 13:15:00,483.3,483.36,483.0,483.06,2938.0,476.5125,476.5717,476.2167,476.2759,2938.0
2024-12-31 13:20:00,482.87,483.17,482.44,482.5,4231.0,476.0885,476.3843,475.6646,475.7237,4231.0
2024-12-31 13:25:00,482.45,482.81,482.45,482.53,600.0,475.6744,476.0294,475.6744,475.7533,600.0
2024-12-31 13:30:00,482.81,483.32,482.78,483.32,1560.0,476.0294,476.5322,475.9998,476.5322,1560.0
2024-12-31 13:35:00,483.16,483.37,483.1,483.37,500.0,476.3745,476.5815,476.3153,476.5815,500.0
2024-12-31 13:40:00,483.37,483.71,483.37,483.71,1256.0,476.5815,476.9167,476.5815,476.9167,1256.0
2024-12-31 13:45:00,483.7,483.8,483.63,483.8,804.0,476.9069,477.0055,476.8379,477.0055,804.0
2024-12-31 13:50:00,484.05,484.05,483.67,483.67,1133.0,477.252,477.252,476.8773,476.8773,1133.0
2024-12-31 13:55:00,483.75,483.77,483.44,483.44,814.0,476.9562,476.9759,476.6505,476.6505,814.0
2024-12-31 14:00:00,483.41,483.69,483.38,483.69,1458.0,476.621,476.897,476.5914,476.897,1458.0
2024-12-31 14:05:00,483.52,483.67,483.52,483.67,896.0,476.7294,476.8773,476.7294,476.8773,896.0
2024-12-31 14:10:00,483.71,483.78,483.62,483.62,3800.0,476.9167,476.9858,476.828,476.828,3800.0
2024-12-31 14:15:00,483.76,483.81,483.43,483.46,2012.0,476.966,477.0153,476.6407,476.6703,2012.0
2024-12-31 14:20:00,483.27,483.52,483.21,483.52,1316.0,476.4829,476.7294,476.4238,476.7294,1316.0
2024-12-31 14:25:00,483.85,483.9,483.79,483.79,501.0,477.0548,477.1041,476.9956,476.9956,501.0
2024-12-31 14:30:00,483.78,483.81,483.65,483.67,2095.0,476.9858,477.0153,476.8576,476.8773,2095.0
2024-12-31 14:35:00,483.65,483.97,483.62,483.8,551.0,476.8576,477.1731,476.828,477.0055,551.0
2024-12-31 14:40:00,483.81,483.81,483.5,483.66,1685.0,477.0153,477.0153,476.7097,476.8674,1685.0
2024-12-31 14:45:00,483.82,483.89,483.8,483.8,809.0,477.0252,477.0942,477.0055,477.0055,809.0
2024-12-31 14:50:00,483.87,483.96,483.67,483.84,3039.0,477.0745,477.1632,476.8773,477.0449,3039.0
2024-12-31 14:55:00,483.81,484.22,483.81,484.22,2270.0,477.0153,477.4196,477.0153,477.4196,2270.0
2024-12-31 15:00:00,484.02,484.19,483.9,484.19,2494.0,477.2224,477.39,477.1041,477.39,2494.0
2024-12-31 15:05:00,484.2,484.56,484.06,484.31,2601.0,477.3999,477.7548,477.2618,477.5083,2601.0
2024-12-31 15:10:00,484.25,484.25,483.72,483.79,3883.0,477.4492,477.4492,476.9266,476.9956,3883.0
2024-12-31 15:15:00,484.09,484.17,484.03,484.1,950.0,477.2914,477.3703,477.2322,477.3013,950.0
2024-12-31 15:20:00,484.16,484.71,483.89,484.28,4127.0,477.3604,477.9027,477.0942,477.4787,4127.0
2024-12-31 15:25:00,484.26,484.97,484.26,484.77,3142.0,477.459,478.159,477.459,477.9619,3142.0
2024-12-31 15:30:00,484.83,484.83,484.31,484.46,5362.0,478.021,478.021,477.5083,477.6562,5362.0
2024-12-31 15:35:00,484.48,485.23,484.48,484.6,3555.0,477.6759,478.4154,477.6759,477.7942,3555.0
2024-12-31 15:40:00,484.72,484.72,484.35,484.67,3631.0,477.9126,477.9126,477.5478,477.8633,3631.0
2024-12-31 15:45:00,484.67,485.28,484.34,485.05,3288.0,477.8633,478.4647,477.5379,478.2379,3288.0
2024-12-31 15:50:00,485.04,485.8,485.04,485.8,13816.0,478.2281,478.9774,478.2281,478.9774,13816.0
2024-12-31 15:55:00,485.61,486.38,485.14,485.92,51017.0,478.7901,479.5492,478.3267,479.0957,51017.0
2025-01-02 09:30:00,485.94,487.8,484.46,486.75,47940.0,479.1154,480.9493,477.6562,479.914,47940.0
2025-01-02 09:35:00,486.75,489.68,486.75,489.31,8389.0,479.914,482.8029,479.914,482.4381,8389.0
2025-01-02 09:40:00,489.49,489.72,487.27,487.56,5214.0,482.6156,482.8423,480.4267,480.7127,5214.0
2025-01-02 09:45:00,487.71,488.73,486.98,487.46,5192.0,480.8606,481.8662,480.1408,480.6141,5192.0
2025-01-02 09:50:00,488.75,488.75,486.67,486.79,2618.0,481.886,481.886,479.8352,479.9535,2618.0
2025-01-02 09:55:00,486.79,487.41,486.17,487.41,4405.0,479.9535,480.5648,479.3422,480.5648,4405.0
2025-01-02 10:00:00,487.41,488.41,487.14,488.02,5476.0,480.5648,481.5507,480.2986,481.1662,5476.0
2025-01-02 10:05:00,487.62,488.16,487.18,487.67,5964.0,480.7718,481.3042,480.338,480.8211,5964.0
2025-01-02 10:10:00,487.4,487.68,486.17,486.37,5502.0,480.5549,480.831,479.3422,479.5394,5502.0
2025-01-02 10:15:00,486.63,487.12,486.11,486.61,7701.0,479.7957,480.2789,479.283,479.776,7701.0
2025-01-02 10:20:00,486.37,487.0,486.35,486.67,5343.0,479.5394,480.1605,479.5197,479.8352,5343.0
2025-01-02 10:25:00,486.84,487.26,486.43,486.98,7030.0,480.0028,480.4169,479.5985,480.1408,7030.0
2025-01-02 10:30:00,486.57,487.33,486.45,486.5,2387.0,479.7366,480.4859,479.6183,479.6676,2387.0
2025-01-02 10:35:00,486.86,487.3,486.0,486.0,2006.0,480.0225,480.4563,479.1746,479.1746,2006.0
2025-01-02 10:40:00,486.47,486.48,485.72,486.16,4073.0,479.638,479.6478,478.8985,479.3323,4073.0
2025-01-02 10:45:00,486.26,486.26,485.74,485.87,1058.0,479.4309,479.4309,478.9182,479.0464,1058.0
2025-01-02 10:50:00,485.52,486.3,485.28,485.49,3262.0,478.7013,479.4704,478.4647,478.6717,3262.0
2025-01-02 10:55:00,485.67,486.0,485.57,485.67,1845.0,478.8492,479.1746,478.7506,478.8492,1845.0
2025-01-02 11:00:00,486.0,486.02,484.75,484.76,2763.0,479.1746,479.1943,477.9421,477.952,2763.0
2025-01-02 11:05:00,485.09,485.53,484.72,484.82,2588.0,478.2774,478.7112,477.9126,478.0112,2588.0
2025-01-02 11:10:00,484.76,485.09,484.7,485.0,1768.0,477.952,478.2774,477.8928,478.1886,1768.0
2025-01-02 11:15:00,485.0,485.01,484.33,484.61,2560.0,478.1886,478.1985,477.528,477.8041,2560.0
2025-01-02 11:20:00,484.61,484.69,484.6,484.69,1246.0,477.8041,477.883,477.7942,477.883,1246.0
2025-01-02 11:25:00,484.59,484.77,484.42,484.55,5317.0,477.7844,477.9619,477.6168,477.7449,5317.0
2025-01-02 11:30:00,484.75,484.75,484.38,484.49,1542.0,477.9421,477.9421,477.5773,477.6858,1542.0
2025-01-02 11:35:00,484.22,484.72,484.14,484.46,1974.0,477.4196,477.9126,477.3407,477.6562,1974.0
2025-01-02 11:40:00,484.72,485.24,484.46,485.24,2266.0,477.9126,478.4253,477.6562,478.4253,2266.0
2025-01-02 11:45:00,484.84,484.92,484.64,484.69,2466.0,478.0309,478.1097,477.8337,477.883,2466.0
2025-01-02 11:50:00,484.9,485.1,484.53,484.94,5421.0,478.09,478.2872,477.7252,478.1295,5421.0
2025-01-02 11:55:00,485.12,485.13,484.85,484.94,1368.0,478.3069,478.3168,478.0407,478.1295,1368.0
2025-01-02 12:00:00,485.39,485.72,484.73,484.91,2949.0,478.5731,478.8985,477.9224,478.0999,2949.0
2025-01-02 12:05:00,484.99,486.0,484.99,485.62,2088.0,478.1788,479.1746,478.1788,478.7999,2088.0
2025-01-02 12:10:00,485.73,486.46,485.61,486.0,828.0,478.9084,479.6281,478.7901,479.1746,828.0
2025-01-02 12:15:00,486.11,486.25,485.65,485.7,2480.0,479.283,479.4211,478.8295,478.8788,2480.0
2025-01-02 12:20:00,485.9,486.13,485.33,486.13,3679.0,479.076,479.3028,478.514,479.3028,3679.0
2025-01-02 12:25:00,485.91,486.21,484.74,484.75,10052.0,479.0858,479.3816,477.9323,477.9421,10052.0
2025-01-02 12:30:00,484.74,484.79,484.24,484.25,5525.0,477.9323,477.9816,477.4393,477.4492,5525.0
2025-01-02 12:35:00,484.38,484.43,483.77,483.99,2413.0,477.5773,477.6266,476.9759,477.1928,2413.0
2025-01-02 12:40:00,483.97,484.07,483.32,483.6,5775.0,477.1731,477.2717,476.5322,476.8083,5775.0
2025-01-02 12:45:00,483.88,484.45,483.85,484.2,2608.0,477.0844,477.6463,477.0548,477.3999,2608.0
2025-01-02 12:50:00,483.98,484.04,483.94,484.0,525.0,477.1829,477.2421,477.1435,477.2027,525.0
2025-01-02 12:55:00,484.09,484.4,483.97,484.3,1840.0,477.2914,477.597,477.1731,477.4985,1840.0
2025-01-02 13:00:00,484.18,484.45,483.92,484.28,5767.0,477.3801,477.6463,477.1238,477.4787,5767.0
2025-01-02 13:05:00,484.11,484.52,484.03,484.24,3035.0,477.3111,477.7154,477.2322,477.4393,3035.0
2025-01-02 13:10:00,484.52,484.52,483.69,483.94,1825.0,477.7154,477.7154,476.897,477.1435,1825.0
2025-01-02 13:15:00,483.78,483.78,483.53,483.68,745.0,476.9858,476.9858,476.7393,476.8872,745.0
2025-01-02 13:20:00,483.83,484.07,483.33,483.41,3370.0,477.0351,477.2717,476.5421,476.621,3370.0
2025-01-02 13:25:00,483.41,483.54,483.3,483.48,1710.0,476.621,476.7491,476.5125,476.69,1710.0
2025-01-02 13:30:00,483.62,483.93,482.78,482.95,5166.0,476.828,477.1337,475.9998,476.1674,5166.0
2025-01-02 13:35:00,482.89,483.5,482.89,483.02,2319.0,476.1083,476.7097,476.1083,476.2364,2319.0
2025-01-02 13:40:00,482.71,483.39,482.2,482.41,3122.0,475.9308,476.6012,475.4279,475.635,3122.0
2025-01-02 13:45:00,482.54,482.54,482.07,482.07,1401.0,475.7632,475.7632,475.2998,475.2998,1401.0
2025-01-02 13:50:00,482.45,482.45,481.7,481.7,8819.0,475.6744,475.6744,474.935,474.935,8819.0
2025-01-02 13:55:00,481.64,482.14,481.42,482.14,3742.0,474.8758,475.3688,474.6589,475.3688,3742.0
2025-01-02 14:00:00,481.98,481.98,481.46,481.71,1321.0,475.211,475.211,474.6983,474.9448,1321.0
2025-01-02 14:05:00,481.94,482.16,481.66,481.8,2780.0,475.1716,475.3885,474.8955,475.0336,2780.0
2025-01-02 14:10:00,481.83,481.94,481.55,481.55,1300.0,475.0631,475.1716,474.7871,474.7871,1300.0
2025-01-02 14:15:00,481.81,481.82,481.55,481.7,3685.0,475.0434,475.0533,474.7871,474.935,3685.0
2025-01-02 14:20:00,481.7,482.05,481.7,482.05,1400.0,474.935,475.2801,474.935,475.2801,1400.0
2025-01-02 14:25:00,482.17,482.4,482.17,482.3,815.0,475.3984,475.6251,475.3984,475.5265,815.0
2025-01-02 14:30:00,482.34,483.4,481.96,483.05,11023.0,475.566,476.6111,475.1913,476.266,11023.0
2025-01-02 14:35:00,483.05,483.41,482.4,483.37,5098.0,476.266,476.621,475.6251,476.5815,5098.0
2025-01-02 14:40:00,483.35,483.57,483.0,483.0,600.0,476.5618,476.7787,476.2167,476.2167,600.0
2025-01-02 14:45:00,483.31,483.59,483.04,483.54,1617.0,476.5224,476.7984,476.2561,476.7491,1617.0
2025-01-02 14:50:00,483.34,483.89,483.25,483.73,4525.0,476.5519,477.0942,476.4632,476.9365,4525.0
2025-01-02 14:55:00,483.85,483.85,483.06,483.06,5310.0,477.0548,477.0548,476.2759,476.2759,5310.0
2025-01-02 15:00:00,483.31,484.07,483.01,484.07,7689.0,476.5224,477.2717,476.2266,477.2717,7689.0
2025-01-02 15:05:00,483.85,484.24,483.7,484.24,2731.0,477.0548,477.4393,476.9069,477.4393,2731.0
2025-01-02 15:10:00,483.82,484.08,483.8,483.95,14508.0,477.0252,477.2815,477.0055,477.1534,14508.0
2025-01-02 15:15:00,483.8,484.12,483.69,483.95,2012.0,477.0055,477.321,476.897,477.1534,2012.0
2025-01-02 15:20:00,484.0,484.0,483.7,483.79,10907.0,477.2027,477.2027,476.9069,476.9956,10907.0
2025-01-02 15:25:00,483.9,484.09,483.34,483.34,2835.0,477.1041,477.2914,476.5519,476.5519,2835.0
2025-01-02 15:30:00,483.45,483.92,483.28,483.29,4865.0,476.6604,477.1238,476.4928,476.5026,4865.0
2025-01-02 15:35:00,483.28,483.41,482.68,483.03,6577.0,476.4928,476.621,475.9012,476.2463,6577.0
2025-01-02 15:40:00,482.91,483.32,482.75,482.92,2805.0,476.128,476.5322,475.9702,476.1378,2805.0
2025-01-02 15:45:00,482.97,483.16,482.75,482.94,4059.0,476.1871,476.3745,475.9702,476.1576,4059.0
2025-01-02 15:50:00,483.16,483.51,482.82,483.23,15614.0,476.3745,476.7195,476.0392,476.4435,15614.0
2025-01-02 15:55:00,483.23,483.53,481.98,482.86,54935.0,476.4435,476.7393,475.211,476.0787,54935.0
2025-01-03 09:30:00,481.42,483.35,481.42,482.77,16281.0,474.6589,476.5618,474.6589,475.9899,16281.0
2025-01-03 09:35:00,482.54,483.84,482.52,482.78,5115.0,475.7632,477.0449,475.7435,475.9998,5115.0
2025-01-03 09:40:00,483.25,483.35,482.73,482.75,2108.0,476.4632,476.5618,475.9505,475.9702,2108.0
2025-01-03 09:45:00,482.68,482.75,482.08,482.45,5539.0,475.9012,475.9702,475.3096,475.6744,5539.0
2025-01-03 09:50:00,482.47,483.0,482.04,482.94,3214.0,475.6942,476.2167,475.2702,476.1576,3214.0
2025-01-03 09:55:00,482.93,483.0,482.57,482.78,3127.0,476.1477,476.2167,475.7928,475.9998,3127.0
2025-01-03 10:00:00,482.73,483.06,482.36,482.38,4185.0,475.9505,476.2759,475.5857,475.6054,4185.0
2025-01-03 10:05:00,482.11,482.76,482.1,482.64,2864.0,475.3392,475.9801,475.3294,475.8618,2864.0
2025-01-03 10:10:00,482.81,482.81,481.62,481.63,4301.0,476.0294,476.0294,474.8561,474.866,4301.0
2025-01-03 10:15:00,481.83,482.12,481.4,481.54,5129.0,475.0631,475.3491,474.6392,474.7772,5129.0
2025-01-03 10:20:00,481.56,482.4,481.48,482.04,6994.0,474.7969,475.6251,474.7181,475.2702,6994.0
2025-01-03 10:25:00,482.05,482.51,482.05,482.5,1703.0,475.2801,475.7336,475.2801,475.7237,1703.0
2025-01-03 10:30:00,482.67,483.16,482.53,482.53,4684.0,475.8913,476.3745,475.7533,475.7533,4684.0
2025-01-03 10:35:00,482.49,482.56,482.27,482.5,2563.0,475.7139,475.7829,475.497,475.7237,2563.0
2025-01-03 10:40:00,482.66,483.0,482.36,482.71,2321.0,475.8815,476.2167,475.5857,475.9308,2321.0
2025-01-03 10:45:00,482.33,482.44,482.21,482.34,774.0,475.5561,475.6646,475.4378,475.566,774.0
2025-01-03 10:50:00,482.34,482.75,482.34,482.75,4130.0,475.566,475.9702,475.566,475.9702,4130.0
2025-01-03 10:55:00,482.82,483.83,482.82,483.74,2866.0,476.0392,477.0351,476.0392,476.9463,2866.0
2025-01-03 11:00:00,483.89,483.92,483.29,483.3,2416.0,477.0942,477.1238,476.5026,476.5125,2416.0
2025-01-03 11:05:00,483.25,483.36,483.02,483.02,699.0,476.4632,476.5717,476.2364,476.2364,699.0
2025-01-03 11:10:00,482.86,483.11,482.86,482.97,1138.0,476.0787,476.3252,476.0787,476.1871,1138.0
2025-01-03 11:15:00,482.89,483.19,482.66,482.74,1188.0,476.1083,476.404,475.8815,475.9604,1188.0
2025-01-03 11:20:00,482.74,482.74,482.48,482.57,2329.0,475.9604,475.9604,475.704,475.7928,2329.0
2025-01-03 11:25:00,482.52,482.76,482.51,482.74,1217.0,475.7435,475.9801,475.7336,475.9604,1217.0
2025-01-03 11:30:00,482.69,483.01,482.68,483.0,1281.0,475.9111,476.2266,475.9012,476.2167,1281.0
2025-01-03 11:35:00,483.21,483.31,483.04,483.04,1825.0,476.4238,476.5224,476.2561,476.2561,1825.0
2025-01-03 11:40:00,482.74,483.3,482.74,483.25,1964.0,475.9604,476.5125,475.9604,476.4632,1964.0
2025-01-03 11:45:00,483.33,483.93,483.33,483.92,3199.0,476.5421,477.1337,476.5421,477.1238,3199.0
2025-01-03 11:50:00,483.75,483.76,483.19,483.39,1537.0,476.9562,476.966,476.404,476.6012,1537.0
2025-01-03 11:55:00,483.35,483.35,483.17,483.17,969.0,476.5618,476.5618,476.3843,476.3843,969.0
2025-01-03 12:00:00,483.29,483.29,483.25,483.25,700.0,476.5026,476.5026,476.4632,476.4632,700.0
2025-01-03 12:05:00,483.26,483.73,483.26,483.54,2062.0,476.4731,476.9365,476.4731,476.7491,2062.0
2025-01-03 12:10:00,483.79,483.8,483.42,483.54,1267.0,476.9956,477.0055,476.6308,476.7491,1267.0
2025-01-03 12:15:00,483.55,483.68,483.23,483.28,2665.0,476.759,476.8872,476.4435,476.4928,2665.0
2025-01-03 12:20:00,483.33,483.33,482.81,482.81,5102.0,476.5421,476.5421,476.0294,476.0294,5102.0
2025-01-03 12:25:00,482.8,482.85,482.23,482.23,5875.0,476.0195,476.0688,475.4575,475.4575,5875.0
2025-01-03 12:30:00,482.23,482.56,482.18,482.24,2181.0,475.4575,475.7829,475.4082,475.4674,2181.0
2025-01-03 12:35:00,482.25,482.47,482.12,482.14,2728.0,475.4772,475.6942,475.3491,475.3688,2728.0
2025-01-03 12:40:00,482.15,482.25,481.85,481.88,3522.0,475.3786,475.4772,475.0829,475.1124,3522.0
2025-01-03 12:45:00,482.09,482.09,481.5,481.63,4534.0,475.3195,475.3195,474.7378,474.866,4534.0
2025-01-03 12:50:00,481.85,482.21,481.71,482.0,2487.0,475.0829,475.4378,474.9448,475.2308,2487.0
2025-01-03 12:55:00,482.04,482.08,481.89,481.89,2424.0,475.2702,475.3096,475.1223,475.1223,2424.0
2025-01-03 13:00:00,481.85,482.17,481.8,482.16,1829.0,475.0829,475.3984,475.0336,475.3885,1829.0
2025-01-03 13:05:00,482.08,482.32,481.91,482.06,3115.0,475.3096,475.5463,475.142,475.2899,3115.0
2025-01-03 13:10:00,482.06,482.2,481.84,482.09,1066.0,475.2899,475.4279,475.073,475.3195,1066.0
2025-01-03 13:15:00,482.1,482.3,481.83,481.85,2654.0,475.3294,475.5265,475.0631,475.0829,2654.0
2025-01-03 13:20:00,482.18,482.18,481.77,482.08,2870.0,475.4082,475.4082,475.004,475.3096,2870.0
2025-01-03 13:25:00,482.21,482.5,482.1,482.33,1630.0,475.4378,475.7237,475.3294,475.5561,1630.0
2025-01-03 13:30:00,482.34,482.49,482.08,482.08,2110.0,475.566,475.7139,475.3096,475.3096,2110.0
2025-01-03 13:35:00,482.11,482.23,481.89,482.15,1829.0,475.3392,475.4575,475.1223,475.3786,1829.0
2025-01-03 13:40:00,482.22,482.22,482.01,482.01,1062.0,475.4477,475.4477,475.2406,475.2406,1062.0
2025-01-03 13:45:00,482.02,482.2,482.02,482.11,817.0,475.2505,475.4279,475.2505,475.3392,817.0
2025-01-03 13:50:00,482.06,482.06,481.73,481.73,1661.0,475.2899,475.2899,474.9645,474.9645,1661.0
2025-01-03 13:55:00,481.92,481.94,481.8,481.85,1112.0,475.1519,475.1716,475.0336,475.0829,1112.0
2025-01-03 14:00:00,481.86,482.04,481.7,481.78,2322.0,475.0927,475.2702,474.935,475.0138,2322.0
2025-01-03 14:05:00,481.81,481.81,481.42,481.42,2579.0,475.0434,475.0434,474.6589,474.6589,2579.0
2025-01-03 14:10:00,481.65,481.65,481.19,481.43,3650.0,474.8857,474.8857,474.4321,474.6688,3650.0
2025-01-03 14:15:00,481.5,481.91,481.45,481.9,2909.0,474.7378,475.142,474.6885,475.1322,2909.0
2025-01-03 14:20:00,481.94,481.96,481.68,481.94,3231.0,475.1716,475.1913,474.9152,475.1716,3231.0
2025-01-03 14:25:00,481.82,482.02,481.81,482.02,1413.0,475.0533,475.2505,475.0434,475.2505,1413.0
2025-01-03 14:30:00,481.91,482.0,481.8,481.89,2459.0,475.142,475.2308,475.0336,475.1223,2459.0
2025-01-03 14:35:00,481.82,482.01,481.82,481.9,310.0,475.0533,475.2406,475.0533,475.1322,310.0
2025-01-03 14:40:00,481.74,482.02,481.68,481.88,2205.0,474.9744,475.2505,474.9152,475.1124,2205.0
2025-01-03 14:45:00,481.83,482.1,481.8,482.1,2716.0,475.0631,475.3294,475.0336,475.3294,2716.0
2025-01-03 14:50:00,482.03,482.45,481.97,482.17,6370.0,475.2603,475.6744,475.2012,475.3984,6370.0
2025-01-03 14:55:00,482.2,482.26,482.02,482.25,2983.0,475.4279,475.4871,475.2505,475.4772,2983.0
2025-01-03 15:00:00,482.06,482.29,481.96,482.29,4773.0,475.2899,475.5167,475.1913,475.5167,4773.0
2025-01-03 15:05:00,482.3,482.44,482.2,482.37,1510.0,475.5265,475.6646,475.4279,475.5956,1510.0
2025-01-03 15:10:00,482.37,482.49,482.11,482.12,3117.0,475.5956,475.7139,475.3392,475.3491,3117.0
2025-01-03 15:15:00,482.13,482.17,481.97,481.99,3583.0,475.3589,475.3984,475.2012,475.2209,3583.0
2025-01-03 15:20:00,482.08,482.13,481.93,481.94,4820.0,475.3096,475.3589,475.1617,475.1716,4820.0
2025-01-03 15:25:00,481.87,482.09,481.86,481.93,2135.0,475.1026,475.3195,475.0927,475.1617,2135.0
2025-01-03 15:30:00,482.0,482.08,481.83,481.97,3604.0,475.2308,475.3096,475.0631,475.2012,3604.0
2025-01-03 15:35:00,482.04,482.22,481.79,481.8,6398.0,475.2702,475.4477,475.0237,475.0336,6398.0
2025-01-03 15:40:00,481.85,482.04,481.51,481.52,5285.0,475.0829,475.2702,474.7476,474.7575,5285.0
2025-01-03 15:45:00,481.52,481.66,480.91,481.11,9361.0,474.7575,474.8955,474.1561,474.3533,9361.0
2025-01-03 15:50:00,481.15,481.9,481.14,481.46,13201.0,474.3927,475.1322,474.3828,474.6983,13201.0
2025-01-03 15:55:00,481.43,482.14,481.43,481.61,28031.0,474.6688,475.3688,474.6688,474.8462,28031.0
2025-01-06 09:30:00,478.75,480.0,475.5,476.06,41641.0,472.0264,473.2588,468.822,469.3742,41641.0
2025-01-06 09:35:00,475.82,476.78,475.82,476.48,8371.0,469.1375,470.0841,469.1375,469.7883,8371.0
2025-01-06 09:40:00,476.45,477.5,476.31,476.31,10421.0,469.7587,470.794,469.6207,469.6207,10421.0
2025-01-06 09:45:00,476.27,476.49,475.82,476.02,8143.0,469.5812,469.7981,469.1375,469.3347,8143.0
2025-01-06 09:50:00,476.14,476.53,474.37,474.69,16111.0,469.4531,469.8376,467.7079,468.0234,16111.0
2025-01-06 09:55:00,474.69,475.3,474.18,474.68,7623.0,468.0234,468.6249,467.5206,468.0136,7623.0
2025-01-06 10:00:00,474.73,475.88,474.41,475.88,11657.0,468.0629,469.1967,467.7474,469.1967,11657.0
2025-01-06 10:05:00,475.99,476.12,475.48,475.75,4710.0,469.3052,469.4333,468.8023,469.0685,4710.0
2025-01-06 10:10:00,475.44,475.99,474.89,474.9,9736.0,468.7629,469.3052,468.2206,468.2305,9736.0
2025-01-06 10:15:00,474.8,475.04,473.42,473.96,13444.0,468.1319,468.3685,466.7713,467.3037,13444.0
2025-01-06 10:20:00,473.62,473.93,473.08,473.22,9744.0,466.9684,467.2741,466.436,466.5741,9744.0
2025-01-06 10:25:00,473.08,473.67,473.08,473.43,7402.0,466.436,467.0177,466.436,466.7811,7402.0
2025-01-06 10:30:00,473.41,473.62,473.0,473.0,5144.0,466.7614,466.9684,466.3572,466.3572,5144.0
2025-01-06 10:35:00,473.24,473.25,472.1,472.38,22525.0,466.5938,466.6036,465.4698,465.7459,22525.0
2025-01-06 10:40:00,472.52,473.06,472.25,473.06,9717.0,465.8839,466.4163,465.6177,466.4163,9717.0
2025-01-06 10:45:00,472.99,473.3,472.8,473.11,8713.0,466.3473,466.6529,466.16,466.4656,8713.0
2025-01-06 10:50:00,473.18,473.2,472.85,473.1,5713.0,466.5346,466.5543,466.2093,466.4557,5713.0
2025-01-06 10:55:00,473.1,473.15,472.69,472.84,6727.0,466.4557,466.505,466.0515,466.1994,6727.0
2025-01-06 11:00:00,472.65,472.72,471.7,472.02,8653.0,466.0121,466.0811,465.0754,465.3909,8653.0
2025-01-06 11:05:00,472.09,472.09,471.16,471.38,7074.0,465.4599,465.4599,464.543,464.7599,7074.0
2025-01-06 11:10:00,471.58,471.59,470.75,470.9,8031.0,464.9571,464.967,464.1388,464.2866,8031.0
2025-01-06 11:15:00,471.15,471.66,470.7,471.66,29599.0,464.5331,465.036,464.0895,465.036,29599.0
2025-01-06 11:20:00,471.75,472.49,471.58,472.48,1300.0,465.1247,465.8543,464.9571,465.8445,1300.0
2025-01-06 11:25:00,472.1,472.51,472.0,472.19,4298.0,465.4698,465.874,465.3712,465.5585,4298.0
2025-01-06 11:30:00,472.37,473.57,472.19,473.56,20978.0,465.736,466.9191,465.5585,466.9093,20978.0
2025-01-06 11:35:00,473.33,473.75,473.0,473.06,3740.0,466.6825,467.0966,466.3572,466.4163,3740.0
2025-01-06 11:40:00,473.0,473.45,472.79,473.43,4362.0,466.3572,466.8008,466.1501,466.7811,4362.0
2025-01-06 11:45:00,473.4,474.55,473.33,474.55,4110.0,466.7515,467.8854,466.6825,467.8854,4110.0
2025-01-06 11:50:00,474.52,474.76,474.34,474.46,5577.0,467.8558,468.0924,467.6783,467.7966,5577.0
2025-01-06 11:55:00,474.33,474.75,474.33,474.75,3467.0,467.6685,468.0826,467.6685,468.0826,3467.0
2025-01-06 12:00:00,474.69,474.83,473.95,474.4,6562.0,468.0234,468.1615,467.2938,467.7375,6562.0
2025-01-06 12:05:00,474.07,474.07,473.52,473.69,1750.0,467.4121,467.4121,466.8698,467.0375,1750.0
2025-01-06 12:10:00,473.87,473.87,473.19,473.4,2909.0,467.2149,467.2149,466.5445,466.7515,2909.0
2025-01-06 12:15:00,473.35,473.35,472.83,472.83,3539.0,466.7022,466.7022,466.1895,466.1895,3539.0
2025-01-06 12:20:00,472.75,472.84,472.55,472.55,2358.0,466.1107,466.1994,465.9135,465.9135,2358.0
2025-01-06 12:25:00,472.58,472.83,472.09,472.1,3498.0,465.9431,466.1895,465.4599,465.4698,3498.0
2025-01-06 12:30:00,472.17,472.75,471.86,471.87,4382.0,465.5388,466.1107,465.2332,465.243,4382.0
2025-01-06 12:35:00,471.87,472.42,471.86,472.06,13770.0,465.243,465.7853,465.2332,465.4304,13770.0
2025-01-06 12:40:00,472.06,472.29,472.06,472.29,5432.0,465.4304,465.6571,465.4304,465.6571,5432.0
2025-01-06 12:45:00,472.18,472.29,471.93,471.93,1886.0,465.5487,465.6571,465.3022,465.3022,1886.0
2025-01-06 12:50:00,471.84,471.85,471.19,471.26,8165.0,465.2134,465.2233,464.5726,464.6416,8165.0
2025-01-06 12:55:00,471.25,471.37,471.0,471.24,3141.0,464.6317,464.75,464.3852,464.6219,3141.0
2025-01-06 13:00:00,471.37,471.44,471.08,471.2,9134.0,464.75,464.8191,464.4641,464.5824,9134.0
2025-01-06 13:05:00,471.33,471.79,470.89,471.12,6589.0,464.7106,465.1641,464.2768,464.5036,6589.0
2025-01-06 13:10:00,471.2,471.94,471.1,471.74,18125.0,464.5824,465.312,464.4838,465.1148,18125.0
2025-01-06 13:15:00,471.74,471.94,471.53,471.55,6860.0,465.1148,465.312,464.9078,464.9275,6860.0
2025-01-06 13:20:00,471.54,471.71,471.54,471.56,1372.0,464.9177,465.0853,464.9177,464.9374,1372.0
2025-01-06 13:25:00,471.51,471.51,471.1,471.18,1829.0,464.8881,464.8881,464.4838,464.5627,1829.0
2025-01-06 13:30:00,471.18,471.61,470.7,471.47,11940.0,464.5627,464.9867,464.0895,464.8486,11940.0
2025-01-06 13:35:00,471.51,471.81,470.93,471.13,4724.0,464.8881,465.1839,464.3162,464.5134,4724.0
2025-01-06 13:40:00,471.03,471.3,470.94,471.3,2016.0,464.4148,464.681,464.3261,464.681,2016.0
2025-01-06 13:45:00,471.02,471.2,470.5,470.73,3794.0,464.405,464.5824,463.8923,464.119,3794.0
2025-01-06 13:50:00,470.49,470.7,470.15,470.55,6655.0,463.8824,464.0895,463.5472,463.9416,6655.0
2025-01-06 13:55:00,470.28,470.3,469.71,470.14,9639.0,463.6754,463.6951,463.1134,463.5373,9639.0
2025-01-06 14:00:00,470.24,470.24,469.68,469.87,10864.0,463.6359,463.6359,463.0838,463.2711,10864.0
2025-01-06 14:05:00,469.73,470.12,469.66,470.12,5127.0,463.1331,463.5176,463.0641,463.5176,5127.0
2025-01-06 14:10:00,470.03,470.55,470.02,470.55,4355.0,463.4289,463.9416,463.419,463.9416,4355.0
2025-01-06 14:15:00,470.53,470.6,470.13,470.2,4113.0,463.9218,463.9909,463.5275,463.5965,4113.0
2025-01-06 14:20:00,470.19,470.19,469.59,469.59,4625.0,463.5866,463.5866,462.995,462.995,4625.0
2025-01-06 14:25:00,469.7,470.33,469.5,469.5,10354.0,463.1035,463.7247,462.9063,462.9063,10354.0
2025-01-06 14:30:00,469.33,469.9,469.33,469.75,3182.0,462.7387,463.3007,462.7387,463.1528,3182.0
2025-01-06 14:35:00,469.79,469.9,469.49,469.85,4171.0,463.1922,463.3007,462.8964,463.2514,4171.0
2025-01-06 14:40:00,469.61,469.74,469.38,469.69,4607.0,463.0148,463.1429,462.788,463.0936,4607.0
2025-01-06 14:45:00,469.8,469.8,469.21,469.37,4936.0,463.2021,463.2021,462.6204,462.7781,4936.0
2025-01-06 14:50:00,469.27,469.35,469.13,469.33,2580.0,462.6795,462.7584,462.5415,462.7387,2580.0
2025-01-06 14:55:00,469.34,469.67,468.83,469.64,7152.0,462.7486,463.0739,462.2457,463.0443,7152.0
2025-01-06 15:00:00,469.58,469.69,468.92,469.13,3001.0,462.9852,463.0936,462.3345,462.5415,3001.0
2025-01-06 15:05:00,469.27,469.28,468.75,468.94,3025.0,462.6795,462.6894,462.1668,462.3542,3025.0
2025-01-06 15:10:00,468.81,468.96,468.38,468.41,7895.0,462.226,462.3739,461.802,461.8316,7895.0
2025-01-06 15:15:00,468.41,468.49,468.1,468.35,11340.0,461.8316,461.9105,461.526,461.7725,11340.0
2025-01-06 15:20:00,468.34,468.34,467.8,468.18,21663.0,461.7626,461.7626,461.2302,461.6048,21663.0
2025-01-06 15:25:00,468.21,468.21,467.57,467.83,16177.0,461.6344,461.6344,461.0034,461.2598,16177.0
2025-01-06 15:30:00,467.86,468.11,467.14,467.15,18782.0,461.2893,461.5358,460.5795,460.5893,18782.0
2025-01-06 15:35:00,467.35,467.56,467.1,467.45,9166.0,460.7865,460.9936,460.54,460.8851,9166.0
2025-01-06 15:40:00,467.4,467.54,466.73,467.0,15826.0,460.8358,460.9738,460.1752,460.4414,15826.0
2025-01-06 15:45:00,466.78,467.03,466.42,466.53,13109.0,460.2245,460.471,459.8696,459.978,13109.0
2025-01-06 15:50:00,466.66,467.27,466.39,467.09,26180.0,460.1062,460.7076,459.84,460.5302,26180.0
2025-01-06 15:55:00,466.91,467.46,465.86,466.0,126282.0,460.3527,460.895,459.3174,459.4555,126282.0
2025-01-07 09:30:00,465.72,465.85,464.45,465.16,33747.0,459.1794,459.3076,457.9272,458.6273,33747.0
2025-01-07 09:35:00,465.02,466.64,465.01,466.49,15469.0,458.4892,460.0865,458.4794,459.9386,15469.0
2025-01-07 09:40:00,466.42,466.8,465.63,465.63,9607.0,459.8696,460.2442,459.0907,459.0907,9607.0
2025-01-07 09:45:00,465.69,466.84,465.63,466.68,9382.0,459.1498,460.2837,459.0907,460.1259,9382.0
2025-01-07 09:50:00,466.47,466.75,466.13,466.49,6090.0,459.9189,460.1949,459.5836,459.9386,6090.0
2025-01-07 09:55:00,466.49,467.6,466.31,467.57,12375.0,459.9386,461.033,459.7611,461.0034,12375.0
2025-01-07 10:00:00,467.37,468.39,467.37,467.37,22652.0,460.8062,461.8119,460.8062,460.8062,22652.0
2025-01-07 10:05:00,467.68,468.0,466.68,467.37,9232.0,461.1119,461.4274,460.1259,460.8062,9232.0
2025-01-07 10:10:00,467.6,467.78,466.68,466.89,3676.0,461.033,461.2105,460.1259,460.333,3676.0
2025-01-07 10:15:00,466.84,467.13,466.51,466.81,4644.0,460.2837,460.5696,459.9583,460.2541,4644.0
2025-01-07 10:20:00,466.9,467.07,466.4,466.41,9909.0,460.3428,460.5104,459.8498,459.8597,9909.0
2025-01-07 10:25:00,467.0,467.0,466.39,466.58,9964.0,460.4414,460.4414,459.84,460.0273,9964.0
2025-01-07 10:30:00,466.9,468.66,466.77,468.25,11525.0,460.3428,462.0781,460.2146,461.6739,11525.0
2025-01-07 10:35:00,468.41,473.42,468.25,472.54,45495.0,461.8316,466.7713,461.6739,465.9036,45495.0
2025-01-07 10:40:00,471.51,471.72,469.59,469.59,8434.0,464.8881,465.0951,462.995,462.995,8434.0
2025-01-07 10:45:00,469.4,470.54,469.09,470.06,22876.0,462.8077,463.9317,462.5021,463.4584,22876.0
2025-01-07 10:50:00,469.7,470.25,468.45,468.53,4367.0,463.1035,463.6458,461.8711,461.9499,4367.0
2025-01-07 10:55:00,468.32,468.85,468.25,468.63,3418.0,461.7429,462.2654,461.6739,462.0485,3418.0
2025-01-07 11:00:00,468.99,469.0,468.49,468.81,2364.0,462.4035,462.4133,461.9105,462.226,2364.0
2025-01-07 11:05:00,468.65,468.93,468.51,468.67,2028.0,462.0682,462.3443,461.9302,462.088,2028.0
2025-01-07 11:10:00,468.72,468.77,467.97,468.2,3898.0,462.1373,462.1866,461.3978,461.6246,3898.0
2025-01-07 11:15:00,468.1,468.3,467.84,467.98,2817.0,461.526,461.7232,461.2696,461.4077,2817.0
2025-01-07 11:20:00,467.89,467.89,466.56,466.56,2945.0,461.3189,461.3189,460.0076,460.0076,2945.0
2025-01-07 11:25:00,466.55,467.19,466.47,466.93,3785.0,459.9977,460.6287,459.9189,460.3724,3785.0
2025-01-07 11:30:00,467.1,467.31,466.86,467.31,7405.0,460.54,460.7471,460.3034,460.7471,7405.0
2025-01-07 11:35:00,466.81,467.12,466.54,466.91,4439.0,460.2541,460.5597,459.9879,460.3527,4439.0
2025-01-07 11:40:00,466.77,467.24,466.67,467.17,3625.0,460.2146,460.678,460.1161,460.609,3625.0
2025-01-07 11:45:00,466.86,467.32,466.86,467.24,1397.0,460.3034,460.7569,460.3034,460.678,1397.0
2025-01-07 11:50:00,467.24,467.3,466.69,466.69,3385.0,460.678,460.7372,460.1358,460.1358,3385.0
2025-01-07 11:55:00,466.92,467.27,466.39,466.39,2585.0,460.3625,460.7076,459.84,459.84,2585.0
2025-01-07 12:00:00,466.53,467.02,466.53,466.8,8640.0,459.978,460.4611,459.978,460.2442,8640.0
2025-01-07 12:05:00,466.91,467.02,466.56,466.56,1806.0,460.3527,460.4611,460.0076,460.0076,1806.0
2025-01-07 12:10:00,466.75,466.85,466.53,466.72,4602.0,460.1949,460.2935,459.978,460.1653,4602.0
2025-01-07 12:15:00,466.76,467.41,466.6,467.22,6196.0,460.2048,460.8457,460.047,460.6583,6196.0
2025-01-07 12:20:00,467.44,467.44,467.18,467.18,1594.0,460.8752,460.8752,460.6189,460.6189,1594.0
2025-01-07 12:25:00,467.18,467.39,466.96,467.09,5263.0,460.6189,460.8259,460.402,460.5302,5263.0
2025-01-07 12:30:00,467.17,467.49,467.1,467.28,5644.0,460.609,460.9245,460.54,460.7175,5644.0
2025-01-07 12:35:00,467.08,467.26,466.21,466.64,3346.0,460.5203,460.6978,459.6625,460.0865,3346.0
2025-01-07 12:40:00,466.21,466.48,466.13,466.22,1884.0,459.6625,459.9287,459.5836,459.6724,1884.0
2025-01-07 12:45:00,466.16,466.5,465.75,465.75,1952.0,459.6132,459.9484,459.209,459.209,1952.0
2025-01-07 12:50:00,465.76,465.79,464.58,464.59,6231.0,459.2188,459.2484,458.0554,458.0653,6231.0
2025-01-07 12:55:00,464.65,465.85,464.53,465.68,22360.0,458.1244,459.3076,458.0061,459.14,22360.0
2025-01-07 13:00:00,465.78,466.09,465.77,466.03,3069.0,459.2386,459.5442,459.2287,459.485,3069.0
2025-01-07 13:05:00,465.8,465.81,465.46,465.78,2796.0,459.2583,459.2681,458.923,459.2386,2796.0
2025-01-07 13:10:00,465.8,465.92,465.49,465.78,2957.0,459.2583,459.3766,458.9526,459.2386,2957.0
2025-01-07 13:15:00,465.77,465.99,465.51,465.6,4367.0,459.2287,459.4456,458.9723,459.0611,4367.0
2025-01-07 13:20:00,465.85,465.85,465.46,465.46,1387.0,459.3076,459.3076,458.923,458.923,1387.0
2025-01-07 13:25:00,465.66,465.82,465.38,465.38,1698.0,459.1202,459.278,458.8442,458.8442,1698.0
2025-01-07 13:30:00,465.62,465.64,465.43,465.6,661.0,459.0808,459.1005,458.8935,459.0611,661.0
2025-01-07 13:35:00,465.61,465.69,465.25,465.25,2527.0,459.0709,459.1498,458.716,458.716,2527.0
2025-01-07 13:40:00,465.24,465.38,465.04,465.26,2672.0,458.7061,458.8442,458.5089,458.7259,2672.0
2025-01-07 13:45:00,465.02,465.45,465.02,465.36,1531.0,458.4892,458.9132,458.4892,458.8244,1531.0
2025-01-07 13:50:00,465.22,465.49,465.11,465.11,2191.0,458.6864,458.9526,458.578,458.578,2191.0
2025-01-07 13:55:00,465.0,465.11,464.84,464.97,3538.0,458.4695,458.578,458.3118,458.4399,3538.0
2025-01-07 14:00:00,464.83,465.2,464.7,465.0,11151.0,458.3019,458.6667,458.1737,458.4695,11151.0
2025-01-07 14:05:00,465.01,465.24,465.01,465.07,2557.0,458.4794,458.7061,458.4794,458.5385,2557.0
2025-01-07 14:10:00,465.23,465.24,464.88,464.88,3719.0,458.6963,458.7061,458.3512,458.3512,3719.0
2025-01-07 14:15:00,464.73,465.01,464.68,464.68,3405.0,458.2033,458.4794,458.154,458.154,3405.0
2025-01-07 14:20:00,464.89,464.93,464.61,464.75,2613.0,458.361,458.4005,458.085,458.223,2613.0
2025-01-07 14:25:00,464.97,465.18,464.95,465.08,3828.0,458.4399,458.647,458.4202,458.5484,3828.0
2025-01-07 14:30:00,464.96,464.96,464.5,464.8,2693.0,458.4301,458.4301,457.9765,458.2723,2693.0
2025-01-07 14:35:00,464.82,464.82,464.23,464.25,5542.0,458.292,458.292,457.7103,457.73,5542.0
2025-01-07 14:40:00,464.32,464.32,464.04,464.26,2698.0,457.7991,457.7991,457.523,457.7399,2698.0
2025-01-07 14:45:00,464.38,464.46,464.22,464.37,3822.0,457.8582,457.9371,457.7005,457.8484,3822.0
2025-01-07 14:50:00,464.32,464.53,464.19,464.35,2165.0,457.7991,458.0061,457.6709,457.8286,2165.0
2025-01-07 14:55:00,464.33,464.53,464.22,464.27,5442.0,457.8089,458.0061,457.7005,457.7498,5442.0
2025-01-07 15:00:00,464.15,464.34,463.57,464.33,5083.0,457.6314,457.8188,457.0596,457.8089,5083.0
2025-01-07 15:05:00,464.16,464.33,463.97,464.3,2814.0,457.6413,457.8089,457.454,457.7793,2814.0
2025-01-07 15:10:00,464.07,464.14,463.81,463.81,1440.0,457.5526,457.6216,457.2962,457.2962,1440.0
2025-01-07 15:15:00,463.89,464.06,463.88,464.01,6368.0,457.3751,457.5427,457.3652,457.4934,6368.0
2025-01-07 15:20:00,463.82,464.11,463.17,463.18,6199.0,457.3061,457.592,456.6652,456.6751,6199.0
2025-01-07 15:25:00,463.21,464.09,462.94,464.01,19269.0,456.7046,457.5723,456.4384,457.4934,19269.0
2025-01-07 15:30:00,464.02,464.36,463.87,464.35,6067.0,457.5033,457.8385,457.3554,457.8286,6067.0
2025-01-07 15:35:00,464.04,464.13,463.4,463.86,6664.0,457.523,457.6117,456.892,457.3455,6664.0
2025-01-07 15:40:00,463.99,464.3,463.5,463.5,11695.0,457.4737,457.7793,456.9906,456.9906,11695.0
2025-01-07 15:45:00,463.58,463.71,463.23,463.44,8927.0,457.0694,457.1976,456.7244,456.9314,8927.0
2025-01-07 15:50:00,463.34,464.72,463.33,464.42,29213.0,456.8328,458.1934,456.823,457.8977,29213.0
2025-01-07 15:55:00,464.42,464.43,463.52,464.11,58152.0,457.8977,457.9075,457.0103,457.592,58152.0
2025-01-08 09:30:00,463.5,464.0,461.24,463.95,29725.0,456.9906,457.4835,454.7623,457.4343,29725.0
2025-01-08 09:35:00,463.9,465.77,463.27,465.19,7155.0,457.385,459.2287,456.7638,458.6568,7155.0
2025-01-08 09:40:00,465.32,465.98,464.2,464.21,5391.0,458.785,459.4357,457.6807,457.6906,5391.0
2025-01-08 09:45:00,464.9,464.91,464.27,464.39,2364.0,458.3709,458.3808,457.7498,457.8681,2364.0
2025-01-08 09:50:00,464.52,465.38,464.51,465.17,3192.0,457.9962,458.8442,457.9864,458.6371,3192.0
2025-01-08 09:55:00,465.1,465.95,464.09,464.09,8581.0,458.5681,459.4062,457.5723,457.5723,8581.0
2025-01-08 10:00:00,464.29,464.35,463.38,463.53,3973.0,457.7695,457.8286,456.8723,457.0201,3973.0
2025-01-08 10:05:00,463.48,464.71,463.48,464.71,1265.0,456.9709,458.1836,456.9709,458.1836,1265.0
2025-01-08 10:10:00,464.93,465.76,464.84,465.0,6271.0,458.4005,459.2188,458.3118,458.4695,6271.0
2025-01-08 10:15:00,465.15,465.15,464.2,464.2,2255.0,458.6174,458.6174,457.6807,457.6807,2255.0
2025-01-08 10:20:00,464.39,464.72,463.65,463.65,2449.0,457.8681,458.1934,457.1385,457.1385,2449.0
2025-01-08 10:25:00,463.8,464.28,463.38,463.52,1953.0,457.2864,457.7596,456.8723,457.0103,1953.0
2025-01-08 10:30:00,463.53,463.91,463.53,463.83,2228.0,457.0201,457.3948,457.0201,457.3159,2228.0
2025-01-08 10:35:00,463.54,463.85,463.34,463.55,4303.0,457.03,457.3357,456.8328,457.0399,4303.0
2025-01-08 10:40:00,463.54,464.38,463.53,463.98,3418.0,457.03,457.8582,457.0201,457.4638,3418.0
2025-01-08 10:45:00,463.97,464.85,463.97,464.85,11611.0,457.454,458.3216,457.454,458.3216,11611.0
2025-01-08 10:50:00,464.94,465.52,464.91,465.52,6123.0,458.4103,458.9822,458.3808,458.9822,6123.0
2025-01-08 10:55:00,465.53,466.54,465.53,466.25,10646.0,458.9921,459.9879,458.9921,459.7019,10646.0
2025-01-08 11:00:00,466.05,466.96,466.04,466.76,3522.0,459.5048,460.402,459.4949,460.2048,3522.0
2025-01-08 11:05:00,466.45,467.78,466.42,467.78,3037.0,459.8991,461.2105,459.8696,461.2105,3037.0
2025-01-08 11:10:00,467.49,467.94,467.18,467.6,4851.0,460.9245,461.3682,460.6189,461.033,4851.0
2025-01-08 11:15:00,467.29,467.38,467.09,467.12,1602.0,460.7273,460.8161,460.5302,460.5597,1602.0
2025-01-08 11:20:00,467.19,467.35,466.87,466.87,1812.0,460.6287,460.7865,460.3132,460.3132,1812.0
2025-01-08 11:25:00,467.04,467.78,467.02,467.39,989.0,460.4809,461.2105,460.4611,460.8259,989.0
2025-01-08 11:30:00,467.64,468.15,467.51,468.14,1889.0,461.0724,461.5753,460.9443,461.5654,1889.0
2025-01-08 11:35:00,467.5,468.43,467.5,468.43,2523.0,460.9344,461.8513,460.9344,461.8513,2523.0
2025-01-08 11:40:00,468.22,468.59,467.87,468.59,2002.0,461.6443,462.0091,461.2992,462.0091,2002.0
2025-01-08 11:45:00,468.36,468.71,468.21,468.71,3487.0,461.7823,462.1274,461.6344,462.1274,3487.0
2025-01-08 11:50:00,468.62,468.69,468.09,468.09,3755.0,462.0387,462.1077,461.5161,461.5161,3755.0
2025-01-08 11:55:00,468.26,468.5,467.9,468.46,2012.0,461.6837,461.9204,461.3288,461.8809,2012.0
2025-01-08 12:00:00,468.2,468.2,467.7,467.7,1958.0,461.6246,461.6246,461.1316,461.1316,1958.0
2025-01-08 12:05:00,467.76,467.76,466.27,466.3,4773.0,461.1907,461.1907,459.7217,459.7512,4773.0
2025-01-08 12:10:00,466.01,466.23,465.76,466.1,2491.0,459.4653,459.6822,459.2188,459.5541,2491.0
2025-01-08 12:15:00,466.28,466.85,466.25,466.65,1905.0,459.7315,460.2935,459.7019,460.0963,1905.0
2025-01-08 12:20:00,466.68,468.13,466.39,468.13,6382.0,460.1259,461.5555,459.84,461.5555,6382.0
2025-01-08 12:25:00,467.75,467.75,467.07,467.14,2642.0,461.1809,461.1809,460.5104,460.5795,2642.0
2025-01-08 12:30:00,467.65,467.66,467.16,467.16,1388.0,461.0823,461.0921,460.5992,460.5992,1388.0
2025-01-08 12:35:00,467.25,467.26,466.73,466.98,2828.0,460.6879,460.6978,460.1752,460.4217,2828.0
2025-01-08 12:40:00,467.12,467.46,467.11,467.13,1378.0,460.5597,460.895,460.5499,460.5696,1378.0
2025-01-08 12:45:00,467.47,467.98,466.9,467.36,4231.0,460.9048,461.4077,460.3428,460.7964,4231.0
2025-01-08 12:50:00,467.1,467.29,466.86,467.01,1885.0,460.54,460.7273,460.3034,460.4513,1885.0
2025-01-08 12:55:00,466.97,467.88,466.79,467.35,5672.0,460.4118,461.3091,460.2344,460.7865,5672.0
2025-01-08 13:00:00,467.43,467.47,467.43,467.47,693.0,460.8654,460.9048,460.8654,460.9048,693.0
2025-01-08 13:05:00,467.62,467.62,467.39,467.39,1941.0,461.0527,461.0527,460.8259,460.8259,1941.0
2025-01-08 13:10:00,467.37,467.37,466.78,466.78,4237.0,460.8062,460.8062,460.2245,460.2245,4237.0
2025-01-08 13:15:00,466.84,467.06,466.39,466.4,9087.0,460.2837,460.5006,459.84,459.8498,9087.0
2025-01-08 13:20:00,466.1,466.66,466.1,466.37,1126.0,459.5541,460.1062,459.5541,459.8203,1126.0
2025-01-08 13:25:00,466.37,466.77,466.33,466.59,4062.0,459.8203,460.2146,459.7808,460.0372,4062.0
2025-01-08 13:30:00,466.68,467.67,466.68,467.02,5303.0,460.1259,461.102,460.1259,460.4611,5303.0
2025-01-08 13:35:00,466.78,467.43,466.78,467.43,4359.0,460.2245,460.8654,460.2245,460.8654,4359.0
2025-01-08 13:40:00,467.41,467.41,467.02,467.22,3200.0,460.8457,460.8457,460.4611,460.6583,3200.0
2025-01-08 13:45:00,467.4,467.42,467.02,467.25,2699.0,460.8358,460.8555,460.4611,460.6879,2699.0
2025-01-08 13:50:00,467.01,467.05,466.54,466.56,4589.0,460.4513,460.4907,459.9879,460.0076,4589.0
2025-01-08 13:55:00,466.77,466.91,465.95,465.96,2827.0,460.2146,460.3527,459.4062,459.416,2827.0
2025-01-08 14:00:00,465.96,466.17,465.74,465.99,3043.0,459.416,459.6231,459.1991,459.4456,3043.0
2025-01-08 14:05:00,466.02,466.46,466.01,466.25,4405.0,459.4752,459.909,459.4653,459.7019,4405.0
2025-01-08 14:10:00,466.25,466.83,466.25,466.31,2685.0,459.7019,460.2738,459.7019,459.7611,2685.0
2025-01-08 14:15:00,466.16,467.02,466.15,467.0,6932.0,459.6132,460.4611,459.6034,460.4414,6932.0
2025-01-08 14:20:00,466.99,467.57,466.98,467.57,2410.0,460.4316,461.0034,460.4217,461.0034,2410.0
2025-01-08 14:25:00,467.39,467.72,467.34,467.35,2114.0,460.8259,461.1513,460.7766,460.7865,2114.0
2025-01-08 14:30:00,467.74,467.74,466.86,467.19,5913.0,461.171,461.171,460.3034,460.6287,5913.0
2025-01-08 14:35:00,467.08,467.34,467.02,467.3,2899.0,460.5203,460.7766,460.4611,460.7372,2899.0
2025-01-08 14:40:00,467.0,467.29,467.0,467.05,1357.0,460.4414,460.7273,460.4414,460.4907,1357.0
2025-01-08 14:45:00,467.05,467.22,466.91,466.95,3660.0,460.4907,460.6583,460.3527,460.3921,3660.0
2025-01-08 14:50:00,466.89,466.89,466.52,466.52,2078.0,460.333,460.333,459.9682,459.9682,2078.0
2025-01-08 14:55:00,466.48,466.7,466.16,466.28,3982.0,459.9287,460.1456,459.6132,459.7315,3982.0
2025-01-08 15:00:00,466.38,466.4,466.01,466.21,5896.0,459.8301,459.8498,459.4653,459.6625,5896.0
2025-01-08 15:05:00,466.54,466.54,465.93,466.22,2354.0,459.9879,459.9879,459.3864,459.6724,2354.0
2025-01-08 15:10:00,466.38,466.99,466.28,466.8,6504.0,459.8301,460.4316,459.7315,460.2442,6504.0
2025-01-08 15:15:00,466.7,466.72,466.69,466.69,700.0,460.1456,460.1653,460.1358,460.1358,700.0
2025-01-08 15:20:00,466.69,467.0,466.38,467.0,2738.0,460.1358,460.4414,459.8301,460.4414,2738.0
2025-01-08 15:25:00,467.28,467.53,467.1,467.1,6839.0,460.7175,460.964,460.54,460.54,6839.0
2025-01-08 15:30:00,467.41,467.69,467.15,467.25,3444.0,460.8457,461.1217,460.5893,460.6879,3444.0
2025-01-08 15:35:00,467.24,467.31,466.95,467.19,7079.0,460.678,460.7471,460.3921,460.6287,7079.0
2025-01-08 15:40:00,467.25,467.39,467.06,467.23,5903.0,460.6879,460.8259,460.5006,460.6682,5903.0
2025-01-08 15:45:00,467.06,467.51,466.88,467.43,6812.0,460.5006,460.9443,460.3231,460.8654,6812.0
2025-01-08 15:50:00,467.51,469.22,467.51,468.85,13320.0,460.9443,462.6302,460.9443,462.2654,13320.0
2025-01-08 15:55:00,468.76,469.08,468.23,468.63,50953.0,462.1767,462.4922,461.6541,462.0485,50953.0
2025-01-10 09:30:00,468.0,469.48,467.0,469.05,38127.0,461.4274,462.8866,460.4414,462.4626,38127.0
2025-01-10 09:35:00,469.09,469.87,468.25,469.03,11957.0,462.5021,463.2711,461.6739,462.4429,11957.0
2025-01-10 09:40:00,468.98,469.69,468.62,469.2,7359.0,462.3936,463.0936,462.0387,462.6105,7359.0
2025-01-10 09:45:00,469.2,469.62,468.61,468.61,7048.0,462.6105,463.0246,462.0288,462.0288,7048.0
2025-01-10 09:50:00,469.06,469.96,468.99,468.99,7941.0,462.4725,463.3598,462.4035,462.4035,7941.0
2025-01-10 09:55:00,468.97,469.19,468.61,469.11,4649.0,462.3837,462.6007,462.0288,462.5218,4649.0
2025-01-10 10:00:00,468.68,470.0,468.68,469.9,14546.0,462.0978,463.3993,462.0978,463.3007,14546.0
2025-01-10 10:05:00,470.47,471.59,470.47,471.07,5169.0,463.8627,464.967,463.8627,464.4543,5169.0
2025-01-10 10:10:00,471.24,471.49,469.67,469.79,12875.0,464.6219,464.8684,463.0739,463.1922,12875.0
2025-01-10 10:15:00,469.66,470.86,469.6,470.86,20335.0,463.0641,464.2472,463.0049,464.2472,20335.0
2025-01-10 10:20:00,470.92,471.59,469.73,470.01,9418.0,464.3064,464.967,463.1331,463.4091,9418.0
2025-01-10 10:25:00,470.05,470.36,469.94,470.02,4248.0,463.4486,463.7542,463.3401,463.419,4248.0
2025-01-10 10:30:00,469.59,470.69,469.59,470.39,7449.0,462.995,464.0796,462.995,463.7838,7449.0
2025-01-10 10:35:00,470.35,470.5,469.41,469.43,29707.0,463.7444,463.8923,462.8176,462.8373,29707.0
2025-01-10 10:40:00,469.43,469.46,468.39,468.45,5892.0,462.8373,462.8669,461.8119,461.8711,5892.0
2025-01-10 10:45:00,468.03,468.31,467.85,468.31,3351.0,461.457,461.733,461.2795,461.733,3351.0
2025-01-10 10:50:00,468.61,468.98,468.23,468.62,7820.0,462.0288,462.3936,461.6541,462.0387,7820.0
2025-01-10 10:55:00,468.68,468.97,468.4,468.65,4052.0,462.0978,462.3837,461.8218,462.0682,4052.0
2025-01-10 11:00:00,468.57,468.62,467.69,467.69,3402.0,461.9894,462.0387,461.1217,461.1217,3402.0
2025-01-10 11:05:00,467.65,467.71,466.95,466.95,3036.0,461.0823,461.1414,460.3921,460.3921,3036.0
2025-01-10 11:10:00,467.11,467.44,466.3,466.84,21139.0,460.5499,460.8752,459.7512,460.2837,21139.0
2025-01-10 11:15:00,466.67,466.78,465.86,466.05,10921.0,460.1161,460.2245,459.3174,459.5048,10921.0
2025-01-10 11:20:00,465.73,466.3,465.73,466.3,9599.0,459.1893,459.7512,459.1893,459.7512,9599.0
2025-01-10 11:25:00,466.5,467.0,466.43,466.62,5167.0,459.9484,460.4414,459.8794,460.0668,5167.0
2025-01-10 11:30:00,466.61,467.14,465.82,467.14,5842.0,460.0569,460.5795,459.278,460.5795,5842.0
2025-01-10 11:35:00,466.74,466.96,466.5,466.96,705.0,460.1851,460.402,459.9484,460.402,705.0
2025-01-10 11:40:00,466.99,467.0,466.7,467.0,928.0,460.4316,460.4414,460.1456,460.4414,928.0
2025-01-10 11:45:00,466.56,466.98,466.24,466.98,1724.0,460.0076,460.4217,459.6921,460.4217,1724.0
2025-01-10 11:50:00,466.98,467.57,466.98,467.57,1106.0,460.4217,461.0034,460.4217,461.0034,1106.0
2025-01-10 11:55:00,467.58,468.12,467.5,467.81,10264.0,461.0133,461.5457,460.9344,461.24,10264.0
2025-01-10 12:00:00,467.85,468.11,467.33,467.53,2287.0,461.2795,461.5358,460.7668,460.964,2287.0
2025-01-10 12:05:00,467.01,467.36,466.86,467.0,2587.0,460.4513,460.7964,460.3034,460.4414,2587.0
2025-01-10 12:10:00,466.88,467.3,466.88,467.29,12498.0,460.3231,460.7372,460.3231,460.7273,12498.0
2025-01-10 12:15:00,467.48,468.12,467.0,468.01,3029.0,460.9147,461.5457,460.4414,461.4372,3029.0
2025-01-10 12:20:00,468.36,468.37,467.88,468.23,1745.0,461.7823,461.7922,461.3091,461.6541,1745.0
2025-01-10 12:25:00,468.22,468.48,467.4,467.82,3449.0,461.6443,461.9006,460.8358,461.2499,3449.0
2025-01-10 12:30:00,467.92,467.94,467.53,467.74,1900.0,461.3485,461.3682,460.964,461.171,1900.0
2025-01-10 12:35:00,467.74,468.28,467.55,467.92,9804.0,461.171,461.7034,460.9837,461.3485,9804.0
2025-01-10 12:40:00,467.9,468.14,467.9,467.92,1135.0,461.3288,461.5654,461.3288,461.3485,1135.0
2025-01-10 12:45:00,468.12,468.5,467.91,468.5,4120.0,461.5457,461.9204,461.3386,461.9204,4120.0
2025-01-10 12:50:00,468.51,468.6,467.99,468.25,5238.0,461.9302,462.0189,461.4175,461.6739,5238.0
2025-01-10 12:55:00,468.67,469.28,468.46,468.88,10847.0,462.088,462.6894,461.8809,462.295,10847.0
2025-01-10 13:00:00,469.06,469.07,468.37,468.73,3062.0,462.4725,462.4823,461.7922,462.1471,3062.0
2025-01-10 13:05:00,468.63,468.77,468.33,468.5,1818.0,462.0485,462.1866,461.7527,461.9204,1818.0
2025-01-10 13:10:00,468.87,468.87,468.56,468.74,902.0,462.2852,462.2852,461.9795,462.157,902.0
2025-01-10 13:15:00,468.84,469.46,468.72,469.46,3702.0,462.2556,462.8669,462.1373,462.8669,3702.0
2025-01-10 13:20:00,469.34,469.5,468.9,469.45,4963.0,462.7486,462.9063,462.3147,462.857,4963.0
2025-01-10 13:25:00,469.49,469.9,469.3,469.3,3250.0,462.8964,463.3007,462.7091,462.7091,3250.0
2025-01-10 13:30:00,469.27,469.45,468.95,469.45,3322.0,462.6795,462.857,462.364,462.857,3322.0
2025-01-10 13:35:00,469.59,470.34,469.55,470.34,2989.0,462.995,463.7345,462.9556,463.7345,2989.0
2025-01-10 13:40:00,470.42,470.42,469.76,469.96,3131.0,463.8134,463.8134,463.1627,463.3598,3131.0
2025-01-10 13:45:00,469.9,469.94,469.55,469.89,1123.0,463.3007,463.3401,462.9556,463.2908,1123.0
2025-01-10 13:50:00,469.86,470.17,469.68,469.89,3292.0,463.2613,463.5669,463.0838,463.2908,3292.0
2025-01-10 13:55:00,469.97,470.25,469.84,470.0,4983.0,463.3697,463.6458,463.2415,463.3993,4983.0
2025-01-10 14:00:00,470.15,470.15,469.46,469.46,5431.0,463.5472,463.5472,462.8669,462.8669,5431.0
2025-01-10 14:05:00,469.24,469.24,468.67,469.06,1760.0,462.65,462.65,462.088,462.4725,1760.0
2025-01-10 14:10:00,468.53,468.87,468.45,468.5,2220.0,461.9499,462.2852,461.8711,461.9204,2220.0
2025-01-10 14:15:00,468.66,468.79,468.48,468.79,935.0,462.0781,462.2063,461.9006,462.2063,935.0
2025-01-10 14:20:00,468.62,468.64,468.07,468.53,6892.0,462.0387,462.0584,461.4964,461.9499,6892.0
2025-01-10 14:25:00,468.43,468.98,468.16,468.98,1780.0,461.8513,462.3936,461.5851,462.3936,1780.0
2025-01-10 14:30:00,468.72,468.72,468.08,468.08,3504.0,462.1373,462.1373,461.5062,461.5062,3504.0
2025-01-10 14:35:00,468.12,468.34,468.0,468.1,2919.0,461.5457,461.7626,461.4274,461.526,2919.0
2025-01-10 14:40:00,468.3,468.38,468.01,468.23,2781.0,461.7232,461.802,461.4372,461.6541,2781.0
2025-01-10 14:45:00,468.18,468.24,467.67,467.67,1943.0,461.6048,461.664,461.102,461.102,1943.0
2025-01-10 14:50:00,467.67,468.1,467.66,468.1,4464.0,461.102,461.526,461.0921,461.526,4464.0
2025-01-10 14:55:00,468.01,468.28,467.92,467.93,2632.0,461.4372,461.7034,461.3485,461.3584,2632.0
2025-01-10 15:00:00,468.01,468.01,467.3,467.95,3763.0,461.4372,461.4372,460.7372,461.3781,3763.0
2025-01-10 15:05:00,467.87,467.96,467.52,467.58,2418.0,461.2992,461.3879,460.9541,461.0133,2418.0
2025-01-10 15:10:00,467.64,467.64,467.26,467.55,2811.0,461.0724,461.0724,460.6978,460.9837,2811.0
2025-01-10 15:15:00,467.65,467.8,467.3,467.73,5872.0,461.0823,461.2302,460.7372,461.1612,5872.0
2025-01-10 15:20:00,467.75,468.31,467.62,468.18,4457.0,461.1809,461.733,461.0527,461.6048,4457.0
2025-01-10 15:25:00,468.28,468.28,467.93,468.04,6220.0,461.7034,461.7034,461.3584,461.4668,6220.0
2025-01-10 15:30:00,468.14,468.15,467.7,467.96,8951.0,461.5654,461.5753,461.1316,461.3879,8951.0
2025-01-10 15:35:00,468.05,468.37,467.9,468.22,6759.0,461.4767,461.7922,461.3288,461.6443,6759.0
2025-01-10 15:40:00,468.23,468.47,467.85,468.23,7860.0,461.6541,461.8908,461.2795,461.6541,7860.0
2025-01-10 15:45:00,468.32,468.32,467.62,467.86,10285.0,461.7429,461.7429,461.0527,461.2893,10285.0
2025-01-10 15:50:00,467.73,467.91,467.24,467.62,20346.0,461.1612,461.3386,460.678,461.0527,20346.0
2025-01-10 15:55:00,467.66,468.15,467.23,468.08,36781.0,461.0921,461.5753,460.6682,461.5062,36781.0
2025-01-13 09:30:00,469.0,473.0,468.8,472.21,22146.0,462.4133,466.3572,462.2161,465.5782,22146.0
2025-01-13 09:35:00,472.73,474.69,472.71,474.0,4143.0,466.0909,468.0234,466.0712,467.3431,4143.0
2025-01-13 09:40:00,474.38,476.48,474.0,476.48,10390.0,467.7178,469.7883,467.3431,469.7883,10390.0
2025-01-13 09:45:00,475.95,476.25,475.0,475.4,14867.0,469.2657,469.5615,468.3291,468.7234,14867.0
2025-01-13 09:50:00,475.32,475.49,474.24,474.35,4625.0,468.6446,468.8122,467.5797,467.6882,4625.0
2025-01-13 09:55:00,474.18,476.4,473.88,475.67,13655.0,467.5206,469.7094,467.2248,468.9897,13655.0
2025-01-13 10:00:00,475.88,478.0,475.56,478.0,6534.0,469.1967,471.2869,468.8812,471.2869,6534.0
2025-01-13 10:05:00,477.8,478.04,477.25,477.79,7316.0,471.0897,471.3264,470.5475,471.0799,7316.0
2025-01-13 10:10:00,477.83,478.13,477.3,477.76,9046.0,471.1193,471.4151,470.5968,471.0503,9046.0
2025-01-13 10:15:00,478.1,480.61,477.91,480.61,8496.0,471.3855,473.8603,471.1982,473.8603,8496.0
2025-01-13 10:20:00,480.98,481.28,480.53,481.19,7699.0,474.2251,474.5209,473.7814,474.4321,7699.0
2025-01-13 10:25:00,480.88,481.49,480.43,480.78,12577.0,474.1265,474.7279,473.6828,474.0279,12577.0
2025-01-13 10:30:00,480.77,480.77,479.7,480.63,8250.0,474.018,474.018,472.9631,473.88,8250.0
2025-01-13 10:35:00,480.65,481.39,480.0,480.87,8927.0,473.8997,474.6293,473.2588,474.1166,8927.0
2025-01-13 10:40:00,480.61,481.4,480.27,481.15,12731.0,473.8603,474.6392,473.5251,474.3927,12731.0
2025-01-13 10:45:00,481.07,481.2,479.57,479.57,14802.0,474.3138,474.442,472.8349,472.8349,14802.0
2025-01-13 10:50:00,479.56,481.24,479.56,481.05,7101.0,472.825,474.4814,472.825,474.2941,7101.0
2025-01-13 10:55:00,480.62,482.09,480.62,481.87,8890.0,473.8701,475.3195,473.8701,475.1026,8890.0
2025-01-13 11:00:00,481.71,481.87,480.94,481.42,12044.0,474.9448,475.1026,474.1856,474.6589,12044.0
2025-01-13 11:05:00,481.4,481.4,479.98,479.98,7589.0,474.6392,474.6392,473.2391,473.2391,7589.0
2025-01-13 11:10:00,479.74,479.92,479.11,479.11,4829.0,473.0025,473.18,472.3813,472.3813,4829.0
2025-01-13 11:15:00,479.2,479.7,479.06,479.19,1800.0,472.4701,472.9631,472.332,472.4602,1800.0
2025-01-13 11:20:00,479.93,480.38,479.01,480.17,5059.0,473.1898,473.6335,472.2827,473.4265,5059.0
2025-01-13 11:25:00,480.17,480.65,480.16,480.31,5031.0,473.4265,473.8997,473.4166,473.5645,5031.0
2025-01-13 11:30:00,480.31,480.32,479.46,479.49,6556.0,473.5645,473.5743,472.7264,472.756,6556.0
2025-01-13 11:35:00,479.49,479.8,479.21,479.51,5550.0,472.756,473.0617,472.4799,472.7757,5550.0
2025-01-13 11:40:00,479.11,480.07,479.01,480.07,4054.0,472.3813,473.3279,472.2827,473.3279,4054.0
2025-01-13 11:45:00,480.1,480.11,478.89,479.68,5437.0,473.3574,473.3673,472.1644,472.9433,5437.0
2025-01-13 11:50:00,479.28,479.99,478.73,479.01,7088.0,472.549,473.249,472.0067,472.2827,7088.0
2025-01-13 11:55:00,478.58,478.71,478.0,478.7,4135.0,471.8588,471.987,471.2869,471.9771,4135.0
2025-01-13 12:00:00,478.7,479.8,478.57,479.13,6144.0,471.9771,473.0617,471.8489,472.4011,6144.0
2025-01-13 12:05:00,479.2,479.67,478.97,479.3,11111.0,472.4701,472.9335,472.2433,472.5687,11111.0
2025-01-13 12:10:00,479.29,479.29,479.0,479.12,4623.0,472.5588,472.5588,472.2729,472.3912,4623.0
2025-01-13 12:15:00,479.12,479.12,478.49,479.0,3297.0,472.3912,472.3912,471.7701,472.2729,3297.0
2025-01-13 12:20:00,478.86,479.09,478.42,478.42,3173.0,472.1349,472.3616,471.701,471.701,3173.0
2025-01-13 12:25:00,478.76,479.88,478.73,479.58,16471.0,472.0363,473.1405,472.0067,472.8447,16471.0
2025-01-13 12:30:00,479.32,479.39,478.58,478.69,4777.0,472.5884,472.6574,471.8588,471.9672,4777.0
2025-01-13 12:35:00,478.78,480.24,478.77,479.49,6579.0,472.056,473.4955,472.0461,472.756,6579.0
2025-01-13 12:40:00,479.4,480.09,479.4,480.09,2560.0,472.6673,473.3476,472.6673,473.3476,2560.0
2025-01-13 12:45:00,479.89,480.38,479.69,480.15,1489.0,473.1504,473.6335,472.9532,473.4067,1489.0
2025-01-13 12:50:00,480.19,480.31,479.69,480.18,5887.0,473.4462,473.5645,472.9532,473.4363,5887.0
2025-01-13 12:55:00,480.29,480.64,480.28,480.38,1619.0,473.5448,473.8899,473.5349,473.6335,1619.0
2025-01-13 13:00:00,480.64,480.64,479.81,479.87,5798.0,473.8899,473.8899,473.0715,473.1307,5798.0
2025-01-13 13:05:00,480.2,481.1,479.87,481.08,6217.0,473.456,474.3434,473.1307,474.3237,6217.0
2025-01-13 13:10:00,480.82,481.22,480.42,480.85,7158.0,474.0673,474.4617,473.6729,474.0969,7158.0
2025-01-13 13:15:00,480.65,481.27,480.65,481.27,2117.0,473.8997,474.511,473.8997,474.511,2117.0
2025-01-13 13:20:00,481.31,481.79,481.29,481.65,5486.0,474.5504,475.0237,474.5307,474.8857,5486.0
2025-01-13 13:25:00,481.62,482.0,481.56,481.67,2294.0,474.8561,475.2308,474.7969,474.9054,2294.0
2025-01-13 13:30:00,481.71,482.0,481.41,481.73,3629.0,474.9448,475.2308,474.649,474.9645,3629.0
2025-01-13 13:35:00,481.61,482.24,481.36,482.24,11896.0,474.8462,475.4674,474.5997,475.4674,11896.0
2025-01-13 13:40:00,482.23,482.53,481.81,482.32,6423.0,475.4575,475.7533,475.0434,475.5463,6423.0
2025-01-13 13:45:00,482.23,483.49,482.2,483.44,11932.0,475.4575,476.6998,475.4279,476.6505,11932.0
2025-01-13 13:50:00,483.08,483.33,482.73,482.73,3109.0,476.2956,476.5421,475.9505,475.9505,3109.0
2025-01-13 13:55:00,482.65,483.15,482.64,483.09,3344.0,475.8716,476.3646,475.8618,476.3054,3344.0
2025-01-13 14:00:00,482.91,483.1,481.96,481.96,8080.0,476.128,476.3153,475.1913,475.1913,8080.0
2025-01-13 14:05:00,482.18,483.36,482.18,483.27,6675.0,475.4082,476.5717,475.4082,476.4829,6675.0
2025-01-13 14:10:00,483.22,483.92,483.21,483.56,3821.0,476.4336,477.1238,476.4238,476.7688,3821.0
2025-01-13 14:15:00,483.75,483.75,483.19,483.57,3690.0,476.9562,476.9562,476.404,476.7787,3690.0
2025-01-13 14:20:00,483.48,483.69,483.46,483.68,1251.0,476.69,476.897,476.6703,476.8872,1251.0
2025-01-13 14:25:00,483.36,484.14,483.36,483.81,9475.0,476.5717,477.3407,476.5717,477.0153,9475.0
2025-01-13 14:30:00,483.62,484.28,483.62,484.01,3985.0,476.828,477.4787,476.828,477.2125,3985.0
2025-01-13 14:35:00,483.94,484.06,483.49,483.74,4856.0,477.1435,477.2618,476.6998,476.9463,4856.0
2025-01-13 14:40:00,483.74,483.87,483.48,483.73,2677.0,476.9463,477.0745,476.69,476.9365,2677.0
2025-01-13 14:45:00,483.5,483.51,482.73,482.73,2823.0,476.7097,476.7195,475.9505,475.9505,2823.0
2025-01-13 14:50:00,482.77,483.27,482.41,483.04,3438.0,475.9899,476.4829,475.635,476.2561,3438.0
2025-01-13 14:55:00,482.71,483.8,482.71,483.8,2547.0,475.9308,477.0055,475.9308,477.0055,2547.0
2025-01-13 15:00:00,483.56,483.63,483.4,483.46,2188.0,476.7688,476.8379,476.6111,476.6703,2188.0
2025-01-13 15:05:00,483.75,483.86,483.29,483.69,6556.0,476.9562,477.0646,476.5026,476.897,6556.0
2025-01-13 15:10:00,483.66,483.76,483.66,483.75,709.0,476.8674,476.966,476.8674,476.9562,709.0
2025-01-13 15:15:00,483.77,484.0,483.55,483.94,4475.0,476.9759,477.2027,476.759,477.1435,4475.0
2025-01-13 15:20:00,483.92,484.37,483.82,484.19,15742.0,477.1238,477.5675,477.0252,477.39,15742.0
2025-01-13 15:25:00,484.1,484.1,483.9,484.08,5199.0,477.3013,477.3013,477.1041,477.2815,5199.0
2025-01-13 15:30:00,484.02,484.09,483.79,483.79,8131.0,477.2224,477.2914,476.9956,476.9956,8131.0
2025-01-13 15:35:00,483.7,484.29,483.7,484.29,4502.0,476.9069,477.4886,476.9069,477.4886,4502.0
2025-01-13 15:40:00,484.43,484.82,483.7,483.82,10478.0,477.6266,478.0112,476.9069,477.0252,10478.0
2025-01-13 15:45:00,483.83,484.01,483.36,483.37,8779.0,477.0351,477.2125,476.5717,476.5815,8779.0
2025-01-13 15:50:00,483.59,484.41,483.24,484.23,9551.0,476.7984,477.6069,476.4533,477.4294,9551.0
2025-01-13 15:55:00,484.18,484.68,482.77,483.06,88392.0,477.3801,477.8731,475.9899,476.2759,88392.0
2025-01-14 09:30:00,485.0,485.21,482.14,482.15,28441.0,478.1886,478.3957,475.3688,475.3786,28441.0
2025-01-14 09:35:00,482.14,483.39,481.11,481.72,4814.0,475.3688,476.6012,474.3533,474.9547,4814.0
2025-01-14 09:40:00,481.53,481.93,480.0,480.0,8368.0,474.7674,475.1617,473.2588,473.2588,8368.0
2025-01-14 09:45:00,480.71,481.24,479.65,480.27,38074.0,473.9589,474.4814,472.9138,473.5251,38074.0
2025-01-14 09:50:00,480.36,480.36,479.48,480.01,9891.0,473.6138,473.6138,472.7461,473.2687,9891.0
2025-01-14 09:55:00,480.0,480.71,480.0,480.67,7124.0,473.2588,473.9589,473.2588,473.9194,7124.0
2025-01-14 10:00:00,481.18,481.82,481.11,481.47,4457.0,474.4223,475.0533,474.3533,474.7082,4457.0
2025-01-14 10:05:00,482.02,482.19,481.55,481.66,3735.0,475.2505,475.4181,474.7871,474.8955,3735.0
2025-01-14 10:10:00,481.52,481.65,480.56,480.62,3241.0,474.7575,474.8857,473.811,473.8701,3241.0
2025-01-14 10:15:00,480.79,481.05,480.01,480.67,19450.0,474.0377,474.2941,473.2687,473.9194,19450.0
2025-01-14 10:20:00,481.05,481.06,480.48,480.93,12631.0,474.2941,474.304,473.7321,474.1758,12631.0
2025-01-14 10:25:00,481.39,481.62,481.07,481.43,5304.0,474.6293,474.8561,474.3138,474.6688,5304.0
2025-01-14 10:30:00,481.53,482.18,481.28,482.18,3244.0,474.7674,475.4082,474.5209,475.4082,3244.0
2025-01-14 10:35:00,482.18,482.73,482.18,482.73,3377.0,475.4082,475.9505,475.4082,475.9505,3377.0
2025-01-14 10:40:00,482.72,483.34,482.71,482.76,1701.0,475.9406,476.5519,475.9308,475.9801,1701.0
2025-01-14 10:45:00,482.8,483.01,482.64,482.88,2078.0,476.0195,476.2266,475.8618,476.0984,2078.0
2025-01-14 10:50:00,482.99,483.02,482.16,482.2,2306.0,476.2069,476.2364,475.3885,475.4279,2306.0
2025-01-14 10:55:00,482.36,482.99,482.36,482.77,2133.0,475.5857,476.2069,475.5857,475.9899,2133.0
2025-01-14 11:00:00,482.34,482.34,481.02,481.02,2468.0,475.566,475.566,474.2645,474.2645,2468.0
2025-01-14 11:05:00,481.27,481.32,480.91,481.31,4268.0,474.511,474.5603,474.1561,474.5504,4268.0
2025-01-14 11:10:00,481.0,481.07,480.0,480.42,12492.0,474.2448,474.3138,473.2588,473.6729,12492.0
2025-01-14 11:15:00,480.01,480.58,480.01,480.3,2539.0,473.2687,473.8307,473.2687,473.5546,2539.0
2025-01-14 11:20:00,480.1,480.1,479.23,479.33,5173.0,473.3574,473.3574,472.4997,472.5983,5173.0
2025-01-14 11:25:00,479.24,480.0,479.23,479.72,1505.0,472.5095,473.2588,472.4997,472.9828,1505.0
2025-01-14 11:30:00,479.69,480.0,479.51,479.82,941.0,472.9532,473.2588,472.7757,473.0814,941.0
2025-01-14 11:35:00,479.83,480.05,479.1,479.36,3236.0,473.0912,473.3081,472.3715,472.6278,3236.0
2025-01-14 11:40:00,479.44,479.62,479.26,479.27,9159.0,472.7067,472.8842,472.5292,472.5391,9159.0
2025-01-14 11:45:00,479.27,479.27,478.35,478.35,2816.0,472.5391,472.5391,471.632,471.632,2816.0
2025-01-14 11:50:00,478.25,478.27,478.06,478.27,600.0,471.5334,471.5531,471.3461,471.5531,600.0
2025-01-14 11:55:00,478.25,478.46,477.97,478.06,4648.0,471.5334,471.7405,471.2574,471.3461,4648.0
2025-01-14 12:00:00,478.06,478.51,478.04,478.5,9807.0,471.3461,471.7898,471.3264,471.7799,9807.0
2025-01-14 12:05:00,478.33,478.4,478.05,478.4,300.0,471.6123,471.6813,471.3362,471.6813,300.0
2025-01-14 12:10:00,478.44,478.53,478.38,478.47,2470.0,471.7208,471.8095,471.6616,471.7503,2470.0
2025-01-14 12:15:00,478.49,479.14,478.29,478.92,8158.0,471.7701,472.4109,471.5729,472.194,8158.0
2025-01-14 12:20:00,478.79,478.79,478.62,478.71,1521.0,472.0658,472.0658,471.8982,471.987,1521.0
2025-01-14 12:25:00,478.71,478.81,478.4,478.4,1402.0,471.987,472.0856,471.6813,471.6813,1402.0
2025-01-14 12:30:00,478.71,478.71,478.1,478.37,3771.0,471.987,471.987,471.3855,471.6517,3771.0
2025-01-14 12:35:00,478.37,479.17,478.2,479.06,10815.0,471.6517,472.4405,471.4841,472.332,10815.0
2025-01-14 12:40:00,479.06,479.09,478.93,478.93,1431.0,472.332,472.3616,472.2039,472.2039,1431.0
2025-01-14 12:45:00,479.16,479.27,479.05,479.25,6531.0,472.4306,472.5391,472.3222,472.5194,6531.0
2025-01-14 12:50:00,479.25,479.36,479.0,479.25,12440.0,472.5194,472.6278,472.2729,472.5194,12440.0
2025-01-14 12:55:00,479.25,479.69,479.13,479.54,5743.0,472.5194,472.9532,472.4011,472.8053,5743.0
2025-01-14 13:00:00,479.54,479.93,479.52,479.91,8277.0,472.8053,473.1898,472.7856,473.1701,8277.0
2025-01-14 13:05:00,479.86,479.9,479.72,479.84,1801.0,473.1208,473.1602,472.9828,473.1011,1801.0
2025-01-14 13:10:00,479.81,479.81,479.54,479.72,2564.0,473.0715,473.0715,472.8053,472.9828,2564.0
2025-01-14 13:15:00,479.72,480.72,479.68,480.22,23779.0,472.9828,473.9687,472.9433,473.4758,23779.0
2025-01-14 13:20:00,480.22,480.32,479.97,480.15,2574.0,473.4758,473.5743,473.2293,473.4067,2574.0
2025-01-14 13:25:00,480.15,480.15,479.64,479.81,1810.0,473.4067,473.4067,472.9039,473.0715,1810.0
2025-01-14 13:30:00,479.99,480.0,479.82,479.98,1600.0,473.249,473.2588,473.0814,473.2391,1600.0
2025-01-14 13:35:00,479.98,480.5,479.83,480.42,9951.0,473.2391,473.7518,473.0912,473.6729,9951.0
2025-01-14 13:40:00,480.43,480.6,480.3,480.47,5949.0,473.6828,473.8504,473.5546,473.7222,5949.0
2025-01-14 13:45:00,480.47,480.7,480.47,480.64,4822.0,473.7222,473.949,473.7222,473.8899,4822.0
2025-01-14 13:50:00,480.68,481.3,480.67,481.05,5263.0,473.9293,474.5406,473.9194,474.2941,5263.0
2025-01-14 13:55:00,481.02,481.25,480.8,480.8,2223.0,474.2645,474.4913,474.0476,474.0476,2223.0
2025-01-14 14:00:00,480.7,480.77,480.32,480.44,4997.0,473.949,474.018,473.5743,473.6927,4997.0
2025-01-14 14:05:00,480.44,480.44,480.07,480.08,4095.0,473.6927,473.6927,473.3279,473.3377,4095.0
2025-01-14 14:10:00,480.27,480.33,480.06,480.1,8879.0,473.5251,473.5842,473.318,473.3574,8879.0
2025-01-14 14:15:00,480.24,480.85,480.1,480.79,13895.0,473.4955,474.0969,473.3574,474.0377,13895.0
2025-01-14 14:20:00,480.79,480.88,480.46,480.84,3840.0,474.0377,474.1265,473.7124,474.087,3840.0
2025-01-14 14:25:00,480.84,481.25,480.48,480.5,10971.0,474.087,474.4913,473.7321,473.7518,10971.0
2025-01-14 14:30:00,480.61,481.24,480.61,481.04,4563.0,473.8603,474.4814,473.8603,474.2842,4563.0
2025-01-14 14:35:00,481.21,481.45,481.13,481.3,4623.0,474.4519,474.6885,474.373,474.5406,4623.0
2025-01-14 14:40:00,481.3,481.52,481.14,481.48,5183.0,474.5406,474.7575,474.3828,474.7181,5183.0
2025-01-14 14:45:00,481.54,481.7,481.46,481.62,1089.0,474.7772,474.935,474.6983,474.8561,1089.0
2025-01-14 14:50:00,481.52,481.52,481.0,481.03,9690.0,474.7575,474.7575,474.2448,474.2744,9690.0
2025-01-14 14:55:00,480.95,480.95,480.5,480.75,3783.0,474.1955,474.1955,473.7518,473.9983,3783.0
2025-01-14 15:00:00,480.75,481.23,480.74,481.23,4415.0,473.9983,474.4716,473.9885,474.4716,4415.0
2025-01-14 15:05:00,481.12,481.35,480.85,481.35,4770.0,474.3631,474.5899,474.0969,474.5899,4770.0
2025-01-14 15:10:00,481.33,481.75,481.23,481.24,3759.0,474.5702,474.9843,474.4716,474.4814,3759.0
2025-01-14 15:15:00,481.64,481.64,481.43,481.48,1642.0,474.8758,474.8758,474.6688,474.7181,1642.0
2025-01-14 15:20:00,481.48,481.75,481.28,481.73,4918.0,474.7181,474.9843,474.5209,474.9645,4918.0
2025-01-14 15:25:00,481.5,482.21,481.46,482.21,9968.0,474.7378,475.4378,474.6983,475.4378,9968.0
2025-01-14 15:30:00,482.3,482.39,482.01,482.01,7773.0,475.5265,475.6153,475.2406,475.2406,7773.0
2025-01-14 15:35:00,482.2,482.42,482.0,482.04,7661.0,475.4279,475.6449,475.2308,475.2702,7661.0
2025-01-14 15:40:00,482.21,482.58,482.2,482.58,6941.0,475.4378,475.8026,475.4279,475.8026,6941.0
2025-01-14 15:45:00,482.75,483.59,482.58,483.59,5001.0,475.9702,476.7984,475.8026,476.7984,5001.0
2025-01-14 15:50:00,483.6,484.36,483.6,483.86,9903.0,476.8083,477.5576,476.8083,477.0646,9903.0
2025-01-14 15:55:00,483.92,484.54,483.71,484.41,46856.0,477.1238,477.7351,476.9167,477.6069,46856.0
2025-01-15 09:30:00,487.76,487.76,485.0,485.18,34079.0,480.9099,480.9099,478.1886,478.3661,34079.0
2025-01-15 09:35:00,485.45,486.0,484.0,485.55,8048.0,478.6323,479.1746,477.2027,478.7309,8048.0
2025-01-15 09:40:00,486.0,486.27,485.27,485.32,4965.0,479.1746,479.4408,478.4548,478.5041,4965.0
2025-01-15 09:45:00,485.56,486.0,484.89,484.9,7366.0,478.7408,479.1746,478.0802,478.09,7366.0
2025-01-15 09:50:00,484.63,484.99,484.0,484.18,4704.0,477.8238,478.1788,477.2027,477.3801,4704.0
2025-01-15 09:55:00,484.18,484.32,483.56,484.01,3237.0,477.3801,477.5182,476.7688,477.2125,3237.0
2025-01-15 10:00:00,483.99,484.38,483.56,484.06,4903.0,477.1928,477.5773,476.7688,477.2618,4903.0
2025-01-15 10:05:00,483.62,484.01,483.0,483.0,3257.0,476.828,477.2125,476.2167,476.2167,3257.0
2025-01-15 10:10:00,483.2,483.21,482.58,483.06,7325.0,476.4139,476.4238,475.8026,476.2759,7325.0
2025-01-15 10:15:00,483.21,483.35,482.66,482.78,2338.0,476.4238,476.5618,475.8815,475.9998,2338.0
2025-01-15 10:20:00,482.56,482.81,482.31,482.31,2847.0,475.7829,476.0294,475.5364,475.5364,2847.0
2025-01-15 10:25:00,482.28,482.65,482.0,482.44,2519.0,475.5068,475.8716,475.2308,475.6646,2519.0
2025-01-15 10:30:00,482.5,482.5,482.0,482.0,2944.0,475.7237,475.7237,475.2308,475.2308,2944.0
2025-01-15 10:35:00,481.6,481.6,480.42,480.42,1834.0,474.8364,474.8364,473.6729,473.6729,1834.0
2025-01-15 10:40:00,480.81,481.31,480.52,481.04,10932.0,474.0575,474.5504,473.7715,474.2842,10932.0
2025-01-15 10:45:00,481.06,481.68,480.88,481.28,4792.0,474.304,474.9152,474.1265,474.5209,4792.0
2025-01-15 10:50:00,481.25,481.46,480.5,480.5,4081.0,474.4913,474.6983,473.7518,473.7518,4081.0
2025-01-15 10:55:00,480.53,480.91,480.5,480.68,10688.0,473.7814,474.1561,473.7518,473.9293,10688.0
2025-01-15 11:00:00,480.92,481.5,480.63,481.07,4244.0,474.1659,474.7378,473.88,474.3138,4244.0
2025-01-15 11:05:00,481.32,481.7,481.14,481.61,4438.0,474.5603,474.935,474.3828,474.8462,4438.0
2025-01-15 11:10:00,481.9,482.11,481.19,481.19,4600.0,475.1322,475.3392,474.4321,474.4321,4600.0
2025-01-15 11:15:00,481.5,481.5,481.0,481.13,3950.0,474.7378,474.7378,474.2448,474.373,3950.0
2025-01-15 11:20:00,480.91,481.69,480.9,481.69,1057.0,474.1561,474.9251,474.1462,474.9251,1057.0
2025-01-15 11:25:00,481.38,481.87,481.3,481.35,1846.0,474.6195,475.1026,474.5406,474.5899,1846.0
2025-01-15 11:30:00,481.31,481.63,481.23,481.52,953.0,474.5504,474.866,474.4716,474.7575,953.0
2025-01-15 11:35:00,481.2,481.38,481.16,481.38,977.0,474.442,474.6195,474.4026,474.6195,977.0
2025-01-15 11:40:00,481.29,481.29,480.91,481.23,2297.0,474.5307,474.5307,474.1561,474.4716,2297.0
2025-01-15 11:45:00,481.16,481.3,480.87,481.14,1867.0,474.4026,474.5406,474.1166,474.3828,1867.0
2025-01-15 11:50:00,481.21,481.21,481.0,481.04,1519.0,474.4519,474.4519,474.2448,474.2842,1519.0
2025-01-15 11:55:00,481.21,481.55,481.06,481.06,4299.0,474.4519,474.7871,474.304,474.304,4299.0
2025-01-15 12:00:00,481.09,482.01,481.09,481.7,6060.0,474.3335,475.2406,474.3335,474.935,6060.0
2025-01-15 12:05:00,481.7,481.77,481.35,481.77,1951.0,474.935,475.004,474.5899,475.004,1951.0
2025-01-15 12:10:00,481.77,482.02,480.6,480.81,5365.0,475.004,475.2505,473.8504,474.0575,5365.0
2025-01-15 12:15:00,480.65,480.74,480.41,480.51,1532.0,473.8997,473.9885,473.6631,473.7617,1532.0
2025-01-15 12:20:00,480.43,481.1,480.37,481.08,2819.0,473.6828,474.3434,473.6236,474.3237,2819.0
2025-01-15 12:25:00,480.83,481.27,480.82,481.27,1300.0,474.0772,474.511,474.0673,474.511,1300.0
2025-01-15 12:30:00,481.17,481.31,481.17,481.31,1715.0,474.4124,474.5504,474.4124,474.5504,1715.0
2025-01-15 12:35:00,481.38,481.54,481.32,481.32,651.0,474.6195,474.7772,474.5603,474.5603,651.0
2025-01-15 12:40:00,481.32,481.58,481.25,481.57,975.0,474.5603,474.8167,474.4913,474.8068,975.0
2025-01-15 12:45:00,482.12,482.12,481.3,481.3,709.0,475.3491,475.3491,474.5406,474.5406,709.0
2025-01-15 12:50:00,481.26,481.86,481.14,481.14,1034.0,474.5011,475.0927,474.3828,474.3828,1034.0
2025-01-15 12:55:00,481.27,481.6,481.09,481.6,971.0,474.511,474.8364,474.3335,474.8364,971.0
2025-01-15 13:00:00,481.46,481.82,481.46,481.82,1603.0,474.6983,475.0533,474.6983,475.0533,1603.0
2025-01-15 13:05:00,481.84,482.15,481.43,482.0,6259.0,475.073,475.3786,474.6688,475.2308,6259.0
2025-01-15 13:10:00,482.0,482.14,481.61,481.62,3855.0,475.2308,475.3688,474.8462,474.8561,3855.0
2025-01-15 13:15:00,481.71,481.71,481.71,481.71,309.0,474.9448,474.9448,474.9448,474.9448,309.0
2025-01-15 13:20:00,481.53,481.53,481.31,481.51,997.0,474.7674,474.7674,474.5504,474.7476,997.0
2025-01-15 13:25:00,481.34,481.78,481.34,481.34,2212.0,474.58,475.0138,474.58,474.58,2212.0
2025-01-15 13:30:00,481.48,481.67,481.47,481.63,921.0,474.7181,474.9054,474.7082,474.866,921.0
2025-01-15 13:35:00,481.63,481.91,481.58,481.59,2485.0,474.866,475.142,474.8167,474.8265,2485.0
2025-01-15 13:40:00,481.5,482.0,481.49,481.81,5024.0,474.7378,475.2308,474.7279,475.0434,5024.0
2025-01-15 13:45:00,481.94,482.2,481.64,482.05,4186.0,475.1716,475.4279,474.8758,475.2801,4186.0
2025-01-15 13:50:00,482.04,482.12,481.45,481.49,14902.0,475.2702,475.3491,474.6885,474.7279,14902.0
2025-01-15 13:55:00,481.84,481.88,481.58,481.83,3739.0,475.073,475.1124,474.8167,475.0631,3739.0
2025-01-15 14:00:00,482.08,482.08,481.62,481.86,2516.0,475.3096,475.3096,474.8561,475.0927,2516.0
2025-01-15 14:05:00,481.83,481.83,481.82,481.83,1569.0,475.0631,475.0631,475.0533,475.0631,1569.0
2025-01-15 14:10:00,481.74,481.78,481.47,481.7,4849.0,474.9744,475.0138,474.7082,474.935,4849.0
2025-01-15 14:15:00,481.71,481.75,481.59,481.59,2069.0,474.9448,474.9843,474.8265,474.8265,2069.0
2025-01-15 14:20:00,481.5,481.5,481.22,481.39,1411.0,474.7378,474.7378,474.4617,474.6293,1411.0
2025-01-15 14:25:00,481.35,481.35,480.59,481.25,5517.0,474.5899,474.5899,473.8406,474.4913,5517.0
2025-01-15 14:30:00,481.35,481.51,481.18,481.39,2883.0,474.5899,474.7476,474.4223,474.6293,2883.0
2025-01-15 14:35:00,481.27,481.91,481.27,481.63,5176.0,474.511,475.142,474.511,474.866,5176.0
2025-01-15 14:40:00,481.63,481.76,481.63,481.69,2216.0,474.866,474.9941,474.866,474.9251,2216.0
2025-01-15 14:45:00,481.69,482.67,481.68,482.42,10008.0,474.9251,475.8913,474.9152,475.6449,10008.0
2025-01-15 14:50:00,482.66,482.66,482.38,482.65,4119.0,475.8815,475.8815,475.6054,475.8716,4119.0
2025-01-15 14:55:00,482.7,482.93,482.41,482.41,3560.0,475.9209,476.1477,475.635,475.635,3560.0
2025-01-15 15:00:00,482.69,483.37,482.68,483.08,7844.0,475.9111,476.5815,475.9012,476.2956,7844.0
2025-01-15 15:05:00,483.35,483.76,483.1,483.71,4101.0,476.5618,476.966,476.3153,476.9167,4101.0
2025-01-15 15:10:00,483.82,484.07,483.69,483.84,5462.0,477.0252,477.2717,476.897,477.0449,5462.0
2025-01-15 15:15:00,483.71,483.83,483.16,483.23,3282.0,476.9167,477.0351,476.3745,476.4435,3282.0
2025-01-15 15:20:00,483.09,483.31,482.97,483.09,6516.0,476.3054,476.5224,476.1871,476.3054,6516.0
2025-01-15 15:25:00,483.09,483.73,483.09,483.58,4452.0,476.3054,476.9365,476.3054,476.7886,4452.0
2025-01-15 15:30:00,483.5,483.97,483.49,483.72,2780.0,476.7097,477.1731,476.6998,476.9266,2780.0
2025-01-15 15:35:00,483.72,484.0,483.38,483.38,5261.0,476.9266,477.2027,476.5914,476.5914,5261.0
2025-01-15 15:40:00,483.47,483.57,483.31,483.4,4230.0,476.6801,476.7787,476.5224,476.6111,4230.0
2025-01-15 15:45:00,483.33,483.84,483.32,483.72,5232.0,476.5421,477.0449,476.5322,476.9266,5232.0
2025-01-15 15:50:00,483.73,484.14,483.59,483.81,6212.0,476.9365,477.3407,476.7984,477.0153,6212.0
2025-01-15 15:55:00,483.81,483.92,483.36,483.84,31639.0,477.0153,477.1238,476.5717,477.0449,31639.0
2025-01-16 09:30:00,481.8,483.64,481.5,483.09,23708.0,475.0336,476.8477,474.7378,476.3054,23708.0
2025-01-16 09:35:00,483.29,483.3,482.58,482.78,1200.0,476.5026,476.5125,475.8026,475.9998,1200.0
2025-01-16 09:40:00,481.7,482.7,481.67,482.32,5375.0,474.935,475.9209,474.9054,475.5463,5375.0
2025-01-16 09:45:00,482.57,482.69,482.53,482.69,2154.0,475.7928,475.9111,475.7533,475.9111,2154.0
2025-01-16 09:50:00,483.05,483.24,482.79,482.8,2274.0,476.266,476.4533,476.0097,476.0195,2274.0
2025-01-16 09:55:00,482.8,482.93,481.8,482.16,2726.0,476.0195,476.1477,475.0336,475.3885,2726.0
2025-01-16 10:00:00,482.63,482.63,481.98,481.98,2195.0,475.8519,475.8519,475.211,475.211,2195.0
2025-01-16 10:05:00,481.97,482.41,481.67,482.31,2424.0,475.2012,475.635,474.9054,475.5364,2424.0
2025-01-16 10:10:00,482.17,483.52,481.9,483.12,5845.0,475.3984,476.7294,475.1322,476.335,5845.0
2025-01-16 10:15:00,482.74,483.01,482.31,482.91,2673.0,475.9604,476.2266,475.5364,476.128,2673.0
2025-01-16 10:20:00,482.69,482.73,482.09,482.19,2583.0,475.9111,475.9505,475.3195,475.4181,2583.0
2025-01-16 10:25:00,482.09,482.94,482.09,482.88,1742.0,475.3195,476.1576,475.3195,476.0984,1742.0
2025-01-16 10:30:00,483.01,483.16,482.91,483.01,2724.0,476.2266,476.3745,476.128,476.2266,2724.0
2025-01-16 10:35:00,482.98,483.4,482.91,483.19,5859.0,476.197,476.6111,476.128,476.404,5859.0
2025-01-16 10:40:00,483.03,483.03,482.6,482.6,2054.0,476.2463,476.2463,475.8223,475.8223,2054.0
2025-01-16 10:45:00,482.82,483.67,482.64,483.61,2666.0,476.0392,476.8773,475.8618,476.8181,2666.0
2025-01-16 10:50:00,483.61,483.64,483.25,483.25,1829.0,476.8181,476.8477,476.4632,476.4632,1829.0
2025-01-16 10:55:00,483.41,483.64,483.05,483.38,1614.0,476.621,476.8477,476.266,476.5914,1614.0
2025-01-16 11:00:00,483.74,483.8,483.6,483.61,2708.0,476.9463,477.0055,476.8083,476.8181,2708.0
2025-01-16 11:05:00,483.5,483.69,483.09,483.29,6973.0,476.7097,476.897,476.3054,476.5026,6973.0
2025-01-16 11:10:00,483.14,483.65,483.14,483.56,2767.0,476.3547,476.8576,476.3547,476.7688,2767.0
2025-01-16 11:15:00,483.76,483.77,482.21,482.56,3288.0,476.966,476.9759,475.4378,475.7829,3288.0
2025-01-16 11:20:00,482.58,482.9,482.24,482.9,4757.0,475.8026,476.1181,475.4674,476.1181,4757.0
2025-01-16 11:25:00,482.8,483.24,482.8,483.19,2355.0,476.0195,476.4533,476.0195,476.404,2355.0
2025-01-16 11:30:00,483.1,483.18,482.78,482.81,1064.0,476.3153,476.3942,475.9998,476.0294,1064.0
2025-01-16 11:35:00,482.82,483.4,482.65,483.4,2442.0,476.0392,476.6111,475.8716,476.6111,2442.0
2025-01-16 11:40:00,483.5,483.69,483.36,483.68,1251.0,476.7097,476.897,476.5717,476.8872,1251.0
2025-01-16 11:45:00,483.46,484.16,483.36,484.16,2309.0,476.6703,477.3604,476.5717,477.3604,2309.0
2025-01-16 11:50:00,484.12,484.29,483.96,484.12,831.0,477.321,477.4886,477.1632,477.321,831.0
2025-01-16 11:55:00,483.91,484.31,483.91,484.13,2835.0,477.1139,477.5083,477.1139,477.3308,2835.0
2025-01-16 12:00:00,484.3,485.27,484.12,485.22,8195.0,477.4985,478.4548,477.321,478.4055,8195.0
2025-01-16 12:05:00,485.01,485.5,485.0,485.4,2096.0,478.1985,478.6816,478.1886,478.583,2096.0
2025-01-16 12:10:00,484.96,485.36,484.79,485.08,1502.0,478.1492,478.5436,477.9816,478.2675,1502.0
2025-01-16 12:15:00,485.25,485.25,484.56,484.57,1490.0,478.4351,478.4351,477.7548,477.7647,1490.0
2025-01-16 12:20:00,484.86,485.01,484.26,484.67,1727.0,478.0506,478.1985,477.459,477.8633,1727.0
2025-01-16 12:25:00,484.6,484.6,484.32,484.38,1300.0,477.7942,477.7942,477.5182,477.5773,1300.0
2025-01-16 12:30:00,484.35,484.52,484.32,484.32,1065.0,477.5478,477.7154,477.5182,477.5182,1065.0
2025-01-16 12:35:00,484.53,484.75,484.31,484.31,2376.0,477.7252,477.9421,477.5083,477.5083,2376.0
2025-01-16 12:40:00,484.3,484.74,484.28,484.43,3850.0,477.4985,477.9323,477.4787,477.6266,3850.0
2025-01-16 12:45:00,484.5,484.79,484.06,484.06,7539.0,477.6956,477.9816,477.2618,477.2618,7539.0
2025-01-16 12:50:00,484.18,484.57,483.3,483.32,1795.0,477.3801,477.7647,476.5125,476.5322,1795.0
2025-01-16 12:55:00,483.35,483.94,483.28,483.94,2346.0,476.5618,477.1435,476.4928,477.1435,2346.0
2025-01-16 13:00:00,483.56,483.72,483.36,483.63,2450.0,476.7688,476.9266,476.5717,476.8379,2450.0
2025-01-16 13:05:00,483.73,483.99,483.51,483.81,1237.0,476.9365,477.1928,476.7195,477.0153,1237.0
2025-01-16 13:10:00,484.02,484.38,483.51,484.11,4819.0,477.2224,477.5773,476.7195,477.3111,4819.0
2025-01-16 13:15:00,484.1,484.47,484.07,484.47,2963.0,477.3013,477.6661,477.2717,477.6661,2963.0
2025-01-16 13:20:00,484.47,484.64,484.3,484.3,2791.0,477.6661,477.8337,477.4985,477.4985,2791.0
2025-01-16 13:25:00,484.55,484.63,484.22,484.28,6316.0,477.7449,477.8238,477.4196,477.4787,6316.0
2025-01-16 13:30:00,484.31,484.35,484.04,484.04,2401.0,477.5083,477.5478,477.2421,477.2421,2401.0
2025-01-16 13:35:00,484.0,484.39,484.0,484.39,2734.0,477.2027,477.5872,477.2027,477.5872,2734.0
2025-01-16 13:40:00,484.47,484.5,484.2,484.29,3518.0,477.6661,477.6956,477.3999,477.4886,3518.0
2025-01-16 13:45:00,484.39,484.57,483.92,484.19,2436.0,477.5872,477.7647,477.1238,477.39,2436.0
2025-01-16 13:50:00,483.92,484.23,483.69,484.0,5534.0,477.1238,477.4294,476.897,477.2027,5534.0
2025-01-16 13:55:00,483.9,483.9,482.79,483.2,3043.0,477.1041,477.1041,476.0097,476.4139,3043.0
2025-01-16 14:00:00,483.23,483.5,482.96,483.19,2665.0,476.4435,476.7097,476.1773,476.404,2665.0
2025-01-16 14:05:00,483.08,483.08,482.69,482.74,3470.0,476.2956,476.2956,475.9111,475.9604,3470.0
2025-01-16 14:10:00,482.91,483.04,482.73,482.73,3090.0,476.128,476.2561,475.9505,475.9505,3090.0
2025-01-16 14:15:00,482.91,483.18,482.74,483.17,3427.0,476.128,476.3942,475.9604,476.3843,3427.0
2025-01-16 14:20:00,483.01,483.36,482.99,483.18,4414.0,476.2266,476.5717,476.2069,476.3942,4414.0
2025-01-16 14:25:00,483.36,483.98,483.36,483.98,1705.0,476.5717,477.1829,476.5717,477.1829,1705.0
2025-01-16 14:30:00,483.99,484.44,483.79,483.96,6964.0,477.1928,477.6365,476.9956,477.1632,6964.0
2025-01-16 14:35:00,484.22,484.32,484.06,484.28,1360.0,477.4196,477.5182,477.2618,477.4787,1360.0
2025-01-16 14:40:00,484.12,484.41,484.11,484.11,2159.0,477.321,477.6069,477.3111,477.3111,2159.0
2025-01-16 14:45:00,484.27,484.28,483.71,483.75,4722.0,477.4689,477.4787,476.9167,476.9562,4722.0
2025-01-16 14:50:00,483.73,484.23,483.57,484.23,4603.0,476.9365,477.4294,476.7787,477.4294,4603.0
2025-01-16 14:55:00,484.25,484.31,483.93,484.11,2450.0,477.4492,477.5083,477.1337,477.3111,2450.0
2025-01-16 15:00:00,484.01,484.07,483.63,483.88,2330.0,477.2125,477.2717,476.8379,477.0844,2330.0
2025-01-16 15:05:00,483.9,484.6,483.69,484.6,2536.0,477.1041,477.7942,476.897,477.7942,2536.0
2025-01-16 15:10:00,484.72,484.86,484.46,484.46,3136.0,477.9126,478.0506,477.6562,477.6562,3136.0
2025-01-16 15:15:00,484.62,484.73,484.41,484.42,1562.0,477.814,477.9224,477.6069,477.6168,1562.0
2025-01-16 15:20:00,484.43,484.49,484.02,484.05,4653.0,477.6266,477.6858,477.2224,477.252,4653.0
2025-01-16 15:25:00,484.22,484.35,483.71,483.99,2185.0,477.4196,477.5478,476.9167,477.1928,2185.0
2025-01-16 15:30:00,483.82,484.91,483.82,484.91,7077.0,477.0252,478.0999,477.0252,478.0999,7077.0
2025-01-16 15:35:00,484.86,485.04,484.85,485.04,2554.0,478.0506,478.2281,478.0407,478.2281,2554.0
2025-01-16 15:40:00,485.14,485.58,485.02,485.43,5842.0,478.3267,478.7605,478.2083,478.6126,5842.0
2025-01-16 15:45:00,485.29,485.55,485.03,485.36,7064.0,478.4746,478.7309,478.2182,478.5436,7064.0
2025-01-16 15:50:00,485.59,486.86,485.58,486.86,13086.0,478.7703,480.0225,478.7605,480.0225,13086.0
2025-01-16 15:55:00,486.86,487.0,486.37,486.84,72121.0,480.0225,480.1605,479.5394,480.0028,72121.0
2025-01-17 09:30:00,487.54,488.12,484.19,484.95,143269.0,480.693,481.2648,477.39,478.1393,143269.0
2025-01-17 09:35:00,485.0,486.49,484.52,485.79,11038.0,478.1886,479.6577,477.7154,478.9675,11038.0
2025-01-17 09:40:00,485.65,487.54,485.38,486.37,10112.0,478.8295,480.693,478.5633,479.5394,10112.0
2025-01-17 09:45:00,486.37,487.25,485.47,487.18,3375.0,479.5394,480.407,478.652,480.338,3375.0
2025-01-17 09:50:00,487.25,487.81,487.07,487.26,4918.0,480.407,480.9592,480.2296,480.4169,4918.0
2025-01-17 09:55:00,487.92,488.45,487.57,487.76,3641.0,481.0676,481.5902,480.7225,480.9099,3641.0
2025-01-17 10:00:00,487.7,488.42,487.22,488.41,13128.0,480.8507,481.5606,480.3774,481.5507,13128.0
2025-01-17 10:05:00,488.44,488.82,486.83,487.12,7146.0,481.5803,481.955,479.9929,480.2789,7146.0
2025-01-17 10:10:00,487.12,488.28,486.99,487.58,3501.0,480.2789,481.4226,480.1507,480.7324,3501.0
2025-01-17 10:15:00,487.52,488.0,487.51,487.71,992.0,480.6732,481.1465,480.6634,480.8606,992.0
2025-01-17 10:20:00,487.56,488.76,487.56,488.61,6430.0,480.7127,481.8958,480.7127,481.7479,6430.0
2025-01-17 10:25:00,488.51,488.87,488.07,488.4,13975.0,481.6493,482.0043,481.2155,481.5409,13975.0
2025-01-17 10:30:00,488.54,489.68,488.53,489.31,5923.0,481.6789,482.8029,481.669,482.4381,5923.0
2025-01-17 10:35:00,489.38,491.0,489.26,490.49,3004.0,482.5071,484.1044,482.3888,483.6015,3004.0
2025-01-17 10:40:00,490.87,490.87,489.62,490.24,6143.0,483.9762,483.9762,482.7437,483.355,6143.0
2025-01-17 10:45:00,490.27,491.33,490.27,491.33,6425.0,483.3846,484.4297,483.3846,484.4297,6425.0
2025-01-17 10:50:00,491.24,491.37,490.88,491.08,8135.0,484.341,484.4692,483.986,484.1832,8135.0
2025-01-17 10:55:00,491.08,491.32,490.95,491.09,7606.0,484.1832,484.4199,484.0551,484.1931,7606.0
2025-01-17 11:00:00,491.21,491.55,491.06,491.55,2532.0,484.3114,484.6466,484.1635,484.6466,2532.0
2025-01-17 11:05:00,491.84,491.84,491.0,491.33,2733.0,484.9326,484.9326,484.1044,484.4297,2733.0
2025-01-17 11:10:00,491.27,491.68,490.55,490.92,5169.0,484.3706,484.7748,483.6607,484.0255,5169.0
2025-01-17 11:15:00,490.76,491.32,490.57,491.32,15713.0,483.8677,484.4199,483.6804,484.4199,15713.0
2025-01-17 11:20:00,491.0,491.5,491.0,491.49,5031.0,484.1044,484.5973,484.1044,484.5875,5031.0
2025-01-17 11:25:00,491.49,491.55,491.01,491.01,6068.0,484.5875,484.6466,484.1142,484.1142,6068.0
2025-01-17 11:30:00,491.17,491.31,490.72,490.88,5634.0,484.272,484.41,483.8283,483.986,5634.0
2025-01-17 11:35:00,490.87,491.21,490.62,490.73,3251.0,483.9762,484.3114,483.7297,483.8382,3251.0
2025-01-17 11:40:00,490.65,491.72,490.63,491.72,3101.0,483.7593,484.8142,483.7396,484.8142,3101.0
2025-01-17 11:45:00,491.39,491.99,491.39,491.86,5428.0,484.4889,485.0805,484.4889,484.9523,5428.0
2025-01-17 11:50:00,491.99,492.05,491.2,491.59,8029.0,485.0805,485.1396,484.3016,484.6861,8029.0
2025-01-17 11:55:00,491.59,491.68,490.98,491.68,1120.0,484.6861,484.7748,484.0846,484.7748,1120.0
2025-01-17 12:00:00,491.45,491.45,490.94,491.05,2652.0,484.548,484.548,484.0452,484.1537,2652.0
2025-01-17 12:05:00,491.11,491.11,490.14,490.56,1514.0,484.2128,484.2128,483.2564,483.6705,1514.0
2025-01-17 12:10:00,490.56,490.89,490.14,490.89,3270.0,483.6705,483.9959,483.2564,483.9959,3270.0
2025-01-17 12:15:00,490.74,490.98,490.58,490.68,1677.0,483.848,484.0846,483.6903,483.7889,1677.0
2025-01-17 12:20:00,491.0,491.16,490.36,490.75,1191.0,484.1044,484.2621,483.4733,483.8579,1191.0
2025-01-17 12:25:00,490.97,491.33,490.5,491.14,3594.0,484.0748,484.4297,483.6114,484.2424,3594.0
2025-01-17 12:30:00,491.3,491.65,491.09,491.63,2128.0,484.4001,484.7452,484.1931,484.7255,2128.0
2025-01-17 12:35:00,491.45,491.6,490.98,491.4,2481.0,484.548,484.6959,484.0846,484.4987,2481.0
2025-01-17 12:40:00,491.34,491.66,490.99,491.33,1050.0,484.4396,484.7551,484.0945,484.4297,1050.0
2025-01-17 12:45:00,491.65,491.65,490.98,491.35,1622.0,484.7452,484.7452,484.0846,484.4494,1622.0
2025-01-17 12:50:00,491.31,491.6,491.3,491.6,1423.0,484.41,484.6959,484.4001,484.6959,1423.0
2025-01-17 12:55:00,491.0,491.29,490.92,491.19,5169.0,484.1044,484.3903,484.0255,484.2917,5169.0
2025-01-17 13:00:00,491.37,491.48,490.63,491.11,1461.0,484.4692,484.5776,483.7396,484.2128,1461.0
2025-01-17 13:05:00,491.16,491.16,490.88,490.88,500.0,484.2621,484.2621,483.986,483.986,500.0
2025-01-17 13:10:00,490.92,491.36,490.92,491.36,1361.0,484.0255,484.4593,484.0255,484.4593,1361.0
2025-01-17 13:15:00,491.21,491.49,490.82,490.82,2207.0,484.3114,484.5875,483.9269,483.9269,2207.0
2025-01-17 13:20:00,490.98,491.13,490.74,490.74,4659.0,484.0846,484.2325,483.848,483.848,4659.0
2025-01-17 13:25:00,490.84,491.47,490.84,491.47,1489.0,483.9466,484.5678,483.9466,484.5678,1489.0
2025-01-17 13:30:00,491.21,491.44,490.75,490.87,5356.0,484.3114,484.5382,483.8579,483.9762,5356.0
2025-01-17 13:35:00,490.87,491.08,490.73,490.91,1997.0,483.9762,484.1832,483.8382,484.0156,1997.0
2025-01-17 13:40:00,490.92,491.09,490.55,490.67,4741.0,484.0255,484.1931,483.6607,483.779,4741.0
2025-01-17 13:45:00,490.65,491.1,490.31,490.82,4075.0,483.7593,484.203,483.424,483.9269,4075.0
2025-01-17 13:50:00,490.91,491.09,490.46,490.5,2233.0,484.0156,484.1931,483.5719,483.6114,2233.0
2025-01-17 13:55:00,490.46,491.0,490.39,490.92,5976.0,483.5719,484.1044,483.5029,484.0255,5976.0
2025-01-17 14:00:00,490.82,491.12,490.75,491.12,3411.0,483.9269,484.2227,483.8579,484.2227,3411.0
2025-01-17 14:05:00,491.13,491.13,490.67,490.81,2727.0,484.2325,484.2325,483.779,483.917,2727.0
2025-01-17 14:10:00,490.98,490.98,490.58,490.62,2081.0,484.0846,484.0846,483.6903,483.7297,2081.0
2025-01-17 14:15:00,490.76,490.76,490.5,490.5,3373.0,483.8677,483.8677,483.6114,483.6114,3373.0
2025-01-17 14:20:00,490.75,490.75,490.38,490.68,2962.0,483.8579,483.8579,483.4931,483.7889,2962.0
2025-01-17 14:25:00,490.59,490.8,490.5,490.64,3917.0,483.7001,483.9072,483.6114,483.7494,3917.0
2025-01-17 14:30:00,490.73,491.19,490.63,491.02,3319.0,483.8382,484.2917,483.7396,484.1241,3319.0
2025-01-17 14:35:00,491.1,491.29,490.95,490.95,2377.0,484.203,484.3903,484.0551,484.0551,2377.0
2025-01-17 14:40:00,490.79,491.16,490.71,491.16,3314.0,483.8973,484.2621,483.8184,484.2621,3314.0
2025-01-17 14:45:00,491.0,491.16,490.86,490.87,2388.0,484.1044,484.2621,483.9663,483.9762,2388.0
2025-01-17 14:50:00,490.84,490.95,490.71,490.86,3829.0,483.9466,484.0551,483.8184,483.9663,3829.0
2025-01-17 14:55:00,490.85,490.97,490.55,490.55,5053.0,483.9565,484.0748,483.6607,483.6607,5053.0
2025-01-17 15:00:00,490.5,490.79,490.15,490.79,8620.0,483.6114,483.8973,483.2663,483.8973,8620.0
2025-01-17 15:05:00,490.64,490.89,490.41,490.45,6730.0,483.7494,483.9959,483.5226,483.5621,6730.0
2025-01-17 15:10:00,490.39,490.61,490.37,490.57,2954.0,483.5029,483.7198,483.4832,483.6804,2954.0
2025-01-17 15:15:00,490.6,490.76,490.38,490.6,3559.0,483.71,483.8677,483.4931,483.71,3559.0
2025-01-17 15:20:00,490.47,490.85,490.47,490.79,5240.0,483.5818,483.9565,483.5818,483.8973,5240.0
2025-01-17 15:25:00,490.84,490.93,490.58,490.93,6091.0,483.9466,484.0353,483.6903,484.0353,6091.0
2025-01-17 15:30:00,490.75,491.04,490.73,490.94,7598.0,483.8579,484.1438,483.8382,484.0452,7598.0
2025-01-17 15:35:00,490.94,490.95,490.71,490.85,4003.0,484.0452,484.0551,483.8184,483.9565,4003.0
2025-01-17 15:40:00,490.86,490.98,490.68,490.75,7757.0,483.9663,484.0846,483.7889,483.8579,7757.0
2025-01-17 15:45:00,490.64,490.73,490.42,490.67,9885.0,483.7494,483.8382,483.5325,483.779,9885.0
2025-01-17 15:50:00,490.67,490.92,490.65,490.8,15618.0,483.779,484.0255,483.7593,483.9072,15618.0
2025-01-17 15:55:00,490.8,491.01,490.16,490.19,56156.0,483.9072,484.1142,483.2762,483.3057,56156.0
2025-01-21 09:30:00,495.0,499.05,494.72,499.05,50818.0,488.0482,492.0413,487.7721,492.0413,50818.0
2025-01-21 09:35:00,498.98,500.38,498.27,500.0,38855.0,491.9723,493.3526,491.2723,492.978,38855.0
2025-01-21 09:40:00,500.06,500.69,499.5,500.43,8220.0,493.0371,493.6583,492.485,493.4019,8220.0
2025-01-21 09:45:00,500.59,501.9,500.59,501.89,13051.0,493.5597,494.8513,493.5597,494.8414,13051.0
2025-01-21 09:50:00,501.88,502.65,501.7,502.5,9642.0,494.8316,495.5907,494.6541,495.4429,9642.0
2025-01-21 09:55:00,502.16,502.52,501.63,502.28,10275.0,495.1076,495.4626,494.5851,495.2259,10275.0
2025-01-21 10:00:00,502.19,502.38,501.7,501.81,11982.0,495.1372,495.3245,494.6541,494.7625,11982.0
2025-01-21 10:05:00,501.81,502.64,501.23,501.43,9538.0,494.7625,495.5809,494.1907,494.3879,9538.0
2025-01-21 10:10:00,501.67,504.0,501.67,503.9,8397.0,494.6245,496.9218,494.6245,496.8232,8397.0
2025-01-21 10:15:00,504.41,505.14,504.19,504.7,24958.0,497.326,498.0458,497.1091,497.612,24958.0
2025-01-21 10:20:00,504.84,505.83,503.59,504.51,16034.0,497.75,498.7261,496.5175,497.4246,16034.0
2025-01-21 10:25:00,504.41,504.41,503.33,503.99,9117.0,497.326,497.326,496.2612,496.9119,9117.0
2025-01-21 10:30:00,503.97,505.32,503.97,504.33,7771.0,496.8922,498.2232,496.8922,497.2472,7771.0
2025-01-21 10:35:00,504.21,504.43,503.46,503.89,6194.0,497.1288,497.3457,496.3894,496.8133,6194.0
2025-01-21 10:40:00,503.46,504.28,503.37,504.26,12877.0,496.3894,497.1979,496.3006,497.1781,12877.0
2025-01-21 10:45:00,503.94,504.26,503.61,503.85,3820.0,496.8626,497.1781,496.5373,496.7739,3820.0
2025-01-21 10:50:00,503.54,504.55,503.54,504.55,7912.0,496.4682,497.4641,496.4682,497.4641,7912.0
2025-01-21 10:55:00,504.64,505.34,504.07,505.32,9544.0,497.5528,498.243,496.9908,498.2232,9544.0
2025-01-21 11:00:00,505.13,505.24,504.58,504.99,7457.0,498.0359,498.1444,497.4936,497.8979,7457.0
2025-01-21 11:05:00,505.01,505.4,504.2,504.75,13318.0,497.9176,498.3021,497.119,497.6613,13318.0
2025-01-21 11:10:00,504.57,505.38,504.17,505.19,6846.0,497.4838,498.2824,497.0894,498.0951,6846.0
2025-01-21 11:15:00,505.37,506.57,505.15,506.32,7048.0,498.2725,499.4557,498.0556,499.2092,7048.0
2025-01-21 11:20:00,506.17,506.25,505.76,506.13,5547.0,499.0613,499.1402,498.6571,499.0219,5547.0
2025-01-21 11:25:00,506.31,506.8,505.99,506.8,2356.0,499.1993,499.6825,498.8838,499.6825,2356.0
2025-01-21 11:30:00,506.7,507.31,506.64,507.09,5776.0,499.5839,500.1853,499.5247,499.9684,5776.0
2025-01-21 11:35:00,507.27,508.57,507.27,508.02,10651.0,500.1459,501.4276,500.1459,500.8853,10651.0
2025-01-21 11:40:00,507.78,508.06,507.51,507.92,3965.0,500.6487,500.9248,500.3825,500.7867,3965.0
2025-01-21 11:45:00,508.14,508.44,507.68,507.95,9835.0,501.0036,501.2994,500.5501,500.8163,9835.0
2025-01-21 11:50:00,507.8,508.31,507.71,507.94,7168.0,500.6684,501.1713,500.5797,500.8065,7168.0
2025-01-21 11:55:00,508.24,508.91,508.01,508.8,4731.0,501.1022,501.7628,500.8755,501.6544,4731.0
2025-01-21 12:00:00,508.74,509.55,508.73,509.29,13229.0,501.5952,502.3938,501.5854,502.1375,13229.0
2025-01-21 12:05:00,509.11,509.14,508.55,508.82,10411.0,501.96,501.9896,501.4079,501.6741,10411.0
2025-01-21 12:10:00,508.82,509.06,508.21,508.68,5232.0,501.6741,501.9107,501.0727,501.5361,5232.0
2025-01-21 12:15:00,508.56,509.39,508.38,508.86,6775.0,501.4177,502.2361,501.2403,501.7135,6775.0
2025-01-21 12:20:00,508.97,509.02,508.41,508.69,6870.0,501.822,501.8713,501.2699,501.5459,6870.0
2025-01-21 12:25:00,508.62,508.81,508.2,508.21,4474.0,501.4769,501.6642,501.0628,501.0727,4474.0
2025-01-21 12:30:00,508.16,508.77,508.05,508.66,3365.0,501.0234,501.6248,500.9149,501.5163,3365.0
2025-01-21 12:35:00,508.64,508.64,508.07,508.18,3536.0,501.4966,501.4966,500.9346,501.0431,3536.0
2025-01-21 12:40:00,508.05,508.18,507.57,507.61,2594.0,500.9149,501.0431,500.4416,500.4811,2594.0
2025-01-21 12:45:00,507.79,507.99,507.56,507.8,6053.0,500.6586,500.8558,500.4318,500.6684,6053.0
2025-01-21 12:50:00,507.98,507.98,507.56,507.75,3190.0,500.8459,500.8459,500.4318,500.6191,3190.0
2025-01-21 12:55:00,507.51,507.6,507.34,507.46,1926.0,500.3825,500.4712,500.2149,500.3332,1926.0
2025-01-21 13:00:00,507.46,507.46,506.52,506.69,5547.0,500.3332,500.3332,499.4064,499.574,5547.0
2025-01-21 13:05:00,506.71,506.71,505.8,506.09,6803.0,499.5937,499.5937,498.6965,498.9824,6803.0
2025-01-21 13:10:00,505.81,506.19,505.4,505.61,3932.0,498.7064,499.081,498.3021,498.5092,3932.0
2025-01-21 13:15:00,505.57,506.0,505.42,505.96,3410.0,498.4697,498.8937,498.3218,498.8543,3410.0
2025-01-21 13:20:00,505.96,506.26,505.76,506.26,2275.0,498.8543,499.15,498.6571,499.15,2275.0
2025-01-21 13:25:00,506.14,506.41,505.98,506.23,3005.0,499.0317,499.2979,498.874,499.1205,3005.0
2025-01-21 13:30:00,506.36,506.54,506.17,506.5,1411.0,499.2486,499.4261,499.0613,499.3867,1411.0
2025-01-21 13:35:00,506.55,506.65,506.39,506.4,3250.0,499.436,499.5346,499.2782,499.2881,3250.0
2025-01-21 13:40:00,506.39,506.4,505.83,506.08,3822.0,499.2782,499.2881,498.7261,498.9726,3822.0
2025-01-21 13:45:00,506.22,506.65,506.12,506.55,2183.0,499.1106,499.5346,499.012,499.436,2183.0
2025-01-21 13:50:00,506.49,506.49,505.79,505.88,6803.0,499.3768,499.3768,498.6866,498.7754,6803.0
2025-01-21 13:55:00,506.02,506.37,505.78,506.37,2100.0,498.9134,499.2585,498.6768,499.2585,2100.0
2025-01-21 14:00:00,506.38,506.7,506.02,506.2,5323.0,499.2684,499.5839,498.9134,499.0909,5323.0
2025-01-21 14:05:00,506.21,506.73,506.02,506.55,4493.0,499.1007,499.6134,498.9134,499.436,4493.0
2025-01-21 14:10:00,506.82,506.91,506.37,506.64,2391.0,499.7022,499.7909,499.2585,499.5247,2391.0
2025-01-21 14:15:00,506.54,507.12,506.36,506.54,5859.0,499.4261,499.998,499.2486,499.4261,5859.0
2025-01-21 14:20:00,506.5,506.57,506.23,506.48,4529.0,499.3867,499.4557,499.1205,499.367,4529.0
2025-01-21 14:25:00,506.57,506.75,506.28,506.34,7500.0,499.4557,499.6332,499.1698,499.2289,7500.0
2025-01-21 14:30:00,506.34,506.76,506.28,506.42,3997.0,499.2289,499.643,499.1698,499.3078,3997.0
2025-01-21 14:35:00,506.22,506.6,506.22,506.28,3661.0,499.1106,499.4853,499.1106,499.1698,3661.0
2025-01-21 14:40:00,506.18,506.57,506.11,506.13,4786.0,499.0712,499.4557,499.0022,499.0219,4786.0
2025-01-21 14:45:00,506.18,506.39,505.74,505.76,2964.0,499.0712,499.2782,498.6373,498.6571,2964.0
2025-01-21 14:50:00,505.84,506.4,505.75,506.4,2914.0,498.7359,499.2881,498.6472,499.2881,2914.0
2025-01-21 14:55:00,506.52,506.62,506.25,506.47,3529.0,499.4064,499.505,499.1402,499.3571,3529.0
2025-01-21 15:00:00,506.44,506.58,506.11,506.2,6448.0,499.3275,499.4656,499.0022,499.0909,6448.0
2025-01-21 15:05:00,506.18,506.55,506.0,506.5,4140.0,499.0712,499.436,498.8937,499.3867,4140.0
2025-01-21 15:10:00,506.43,506.84,506.27,506.65,4207.0,499.3177,499.7219,499.1599,499.5346,4207.0
2025-01-21 15:15:00,506.9,506.91,506.57,506.74,8327.0,499.7811,499.7909,499.4557,499.6233,8327.0
2025-01-21 15:20:00,506.85,506.86,506.57,506.6,6960.0,499.7318,499.7416,499.4557,499.4853,6960.0
2025-01-21 15:25:00,506.59,506.77,506.44,506.74,5469.0,499.4754,499.6529,499.3275,499.6233,5469.0
2025-01-21 15:30:00,506.74,506.77,505.53,505.59,9979.0,499.6233,499.6529,498.4303,498.4895,9979.0
2025-01-21 15:35:00,505.59,506.42,505.5,506.29,8018.0,498.4895,499.3078,498.4007,499.1796,8018.0
2025-01-21 15:40:00,506.31,506.74,506.06,506.74,8340.0,499.1993,499.6233,498.9529,499.6233,8340.0
2025-01-21 15:45:00,506.71,507.07,506.45,506.98,11372.0,499.5937,499.9487,499.3374,499.8599,11372.0
2025-01-21 15:50:00,506.96,507.48,506.63,506.75,21925.0,499.8402,500.3529,499.5149,499.6332,21925.0
2025-01-21 15:55:00,506.79,506.86,506.15,506.18,52724.0,499.6726,499.7416,499.0416,499.0712,52724.0
2025-01-22 09:30:00,503.24,505.53,500.0,500.55,35584.0,496.1725,498.4303,492.978,493.5202,35584.0
2025-01-22 09:35:00,500.61,500.61,497.0,497.35,17642.0,493.5794,493.5794,490.0201,490.3652,17642.0
2025-01-22 09:40:00,497.35,498.11,495.18,495.63,12541.0,490.3652,491.1145,488.2257,488.6693,12541.0
2025-01-22 09:45:00,495.56,496.85,495.29,496.26,8207.0,488.6003,489.8722,488.3341,489.2905,8207.0
2025-01-22 09:50:00,496.2,497.0,495.76,496.46,8664.0,489.2313,490.0201,488.7975,489.4877,8664.0
2025-01-22 09:55:00,496.51,497.72,496.0,497.72,3348.0,489.537,490.73,489.0341,490.73,3348.0
2025-01-22 10:00:00,497.49,498.26,496.97,498.26,4076.0,490.5032,491.2624,489.9905,491.2624,4076.0
2025-01-22 10:05:00,498.59,500.0,498.58,499.69,6617.0,491.5878,492.978,491.5779,492.6723,6617.0
2025-01-22 10:10:00,499.36,499.69,498.43,499.07,3983.0,492.347,492.6723,491.43,492.061,3983.0
2025-01-22 10:15:00,499.18,499.53,498.51,499.3,2955.0,492.1695,492.5146,491.5089,492.2878,2955.0
2025-01-22 10:20:00,499.42,499.5,499.04,499.09,4026.0,492.4061,492.485,492.0314,492.0807,4026.0
2025-01-22 10:25:00,499.49,499.82,498.87,499.2,4854.0,492.4751,492.8005,491.8638,492.1892,4854.0
2025-01-22 10:30:00,499.56,499.57,498.34,498.52,5546.0,492.5441,492.554,491.3413,491.5187,5546.0
2025-01-22 10:35:00,498.51,499.04,498.32,498.7,4115.0,491.5089,492.0314,491.3216,491.6962,4115.0
2025-01-22 10:40:00,498.42,499.05,497.9,498.62,4928.0,491.4202,492.0413,490.9075,491.6173,4928.0
2025-01-22 10:45:00,498.88,499.05,498.23,498.63,4136.0,491.8737,492.0413,491.2328,491.6272,4136.0
2025-01-22 10:50:00,499.1,499.62,498.92,499.51,4907.0,492.0906,492.6033,491.9131,492.4948,4907.0
2025-01-22 10:55:00,499.4,499.4,498.8,499.07,6194.0,492.3864,492.3864,491.7948,492.061,6194.0
2025-01-22 11:00:00,498.44,499.08,498.41,499.0,3612.0,491.4399,492.0709,491.4103,491.992,3612.0
2025-01-22 11:05:00,499.03,499.03,498.45,498.7,1247.0,492.0216,492.0216,491.4497,491.6962,1247.0
2025-01-22 11:10:00,498.72,499.09,498.51,498.8,5787.0,491.7159,492.0807,491.5089,491.7948,5787.0
2025-01-22 11:15:00,499.0,499.0,498.45,498.65,4232.0,491.992,491.992,491.4497,491.6469,4232.0
2025-01-22 11:20:00,498.6,499.46,498.6,498.92,5617.0,491.5976,492.4455,491.5976,491.9131,5617.0
2025-01-22 11:25:00,499.51,499.96,499.09,499.96,4223.0,492.4948,492.9385,492.0807,492.9385,4223.0
2025-01-22 11:30:00,499.97,500.3,499.39,499.59,3344.0,492.9484,493.2737,492.3765,492.5737,3344.0
2025-01-22 11:35:00,499.47,499.88,499.13,499.4,1800.0,492.4554,492.8596,492.1202,492.3864,1800.0
2025-01-22 11:40:00,499.63,500.0,498.9,499.0,5429.0,492.6132,492.978,491.8934,491.992,5429.0
2025-01-22 11:45:00,499.24,499.57,498.95,499.56,4781.0,492.2286,492.554,491.9427,492.5441,4781.0
2025-01-22 11:50:00,499.19,499.68,498.97,499.33,2690.0,492.1793,492.6625,491.9624,492.3174,2690.0
2025-01-22 11:55:00,499.43,499.57,498.83,499.0,4567.0,492.416,492.554,491.8244,491.992,4567.0
2025-01-22 12:00:00,498.66,498.66,497.57,498.11,9296.0,491.6568,491.6568,490.5821,491.1145,9296.0
2025-01-22 12:05:00,498.0,498.55,497.92,498.21,7347.0,491.0061,491.5483,490.9272,491.2131,7347.0
2025-01-22 12:10:00,498.42,498.42,497.52,498.01,12382.0,491.4202,491.4202,490.5328,491.0159,12382.0
2025-01-22 12:15:00,498.41,498.55,498.32,498.52,3881.0,491.4103,491.5483,491.3216,491.5187,3881.0
2025-01-22 12:20:00,498.47,498.6,498.0,498.18,2772.0,491.4694,491.5976,491.0061,491.1835,2772.0
2025-01-22 12:25:00,497.91,498.22,497.88,498.15,4794.0,490.9173,491.223,490.8877,491.1539,4794.0
2025-01-22 12:30:00,498.15,499.11,497.96,498.76,5479.0,491.1539,492.1005,490.9666,491.7554,5479.0
2025-01-22 12:35:00,498.77,498.86,498.43,498.85,3598.0,491.7652,491.854,491.43,491.8441,3598.0
2025-01-22 12:40:00,498.85,498.86,498.06,498.43,8914.0,491.8441,491.854,491.0652,491.43,8914.0
2025-01-22 12:45:00,498.49,498.59,497.74,498.38,4226.0,491.4892,491.5878,490.7497,491.3807,4226.0
2025-01-22 12:50:00,498.19,498.19,498.0,498.0,2408.0,491.1934,491.1934,491.0061,491.0061,2408.0
2025-01-22 12:55:00,498.05,498.29,497.99,498.01,7286.0,491.0553,491.292,490.9962,491.0159,7286.0
2025-01-22 13:00:00,498.21,498.21,497.5,497.67,6857.0,491.2131,491.2131,490.5131,490.6807,6857.0
2025-01-22 13:05:00,497.73,497.73,497.5,497.72,2400.0,490.7398,490.7398,490.5131,490.73,2400.0
2025-01-22 13:10:00,497.61,497.87,497.5,497.68,4392.0,490.6215,490.8779,490.5131,490.6905,4392.0
2025-01-22 13:15:00,497.68,498.04,497.5,498.04,4438.0,490.6905,491.0455,490.5131,491.0455,4438.0
2025-01-22 13:20:00,498.11,498.46,497.81,498.46,4495.0,491.1145,491.4596,490.8187,491.4596,4495.0
2025-01-22 13:25:00,498.22,498.89,498.01,498.57,7556.0,491.223,491.8836,491.0159,491.568,7556.0
2025-01-22 13:30:00,498.56,499.0,498.4,498.4,7174.0,491.5582,491.992,491.4004,491.4004,7174.0
2025-01-22 13:35:00,498.51,498.72,498.34,498.62,3437.0,491.5089,491.7159,491.3413,491.6173,3437.0
2025-01-22 13:40:00,498.63,498.73,498.47,498.49,2602.0,491.6272,491.7258,491.4694,491.4892,2602.0
2025-01-22 13:45:00,498.49,498.84,498.49,498.79,3539.0,491.4892,491.8343,491.4892,491.785,3539.0
2025-01-22 13:50:00,498.6,498.83,498.5,498.65,5316.0,491.5976,491.8244,491.499,491.6469,5316.0
2025-01-22 13:55:00,498.5,498.79,498.02,498.2,5592.0,491.499,491.785,491.0258,491.2032,5592.0
2025-01-22 14:00:00,498.0,498.28,497.5,498.19,8294.0,491.0061,491.2821,490.5131,491.1934,8294.0
2025-01-22 14:05:00,498.38,498.47,498.38,498.41,3125.0,491.3807,491.4694,491.3807,491.4103,3125.0
2025-01-22 14:10:00,498.4,498.5,498.31,498.38,7218.0,491.4004,491.499,491.3117,491.3807,7218.0
2025-01-22 14:15:00,498.31,498.38,498.07,498.2,3734.0,491.3117,491.3807,491.0751,491.2032,3734.0
2025-01-22 14:20:00,498.2,498.69,498.18,498.58,8871.0,491.2032,491.6864,491.1835,491.5779,8871.0
2025-01-22 14:25:00,498.59,498.9,498.1,498.9,9014.0,491.5878,491.8934,491.1046,491.8934,9014.0
2025-01-22 14:30:00,498.91,499.5,498.64,499.33,5381.0,491.9033,492.485,491.6371,492.3174,5381.0
2025-01-22 14:35:00,499.34,499.78,499.31,499.71,4151.0,492.3272,492.7611,492.2977,492.692,4151.0
2025-01-22 14:40:00,499.64,500.09,499.55,500.09,6146.0,492.623,493.0667,492.5343,493.0667,6146.0
2025-01-22 14:45:00,500.19,500.3,499.99,499.99,4002.0,493.1653,493.2737,492.9681,492.9681,4002.0
2025-01-22 14:50:00,500.0,500.25,499.9,500.0,4744.0,492.978,493.2245,492.8794,492.978,4744.0
2025-01-22 14:55:00,500.09,500.22,499.92,500.22,4105.0,493.0667,493.1949,492.8991,493.1949,4105.0
2025-01-22 15:00:00,500.26,500.28,499.96,500.06,3635.0,493.2343,493.254,492.9385,493.0371,3635.0
2025-01-22 15:05:00,500.06,500.26,499.88,500.26,5363.0,493.0371,493.2343,492.8596,493.2343,5363.0
2025-01-22 15:10:00,500.25,500.63,500.15,500.56,6713.0,493.2245,493.5991,493.1259,493.5301,6713.0
2025-01-22 15:15:00,500.56,501.0,500.46,500.65,5311.0,493.5301,493.9639,493.4315,493.6188,5311.0
2025-01-22 15:20:00,500.64,500.64,500.32,500.44,4360.0,493.609,493.609,493.2935,493.4118,4360.0
2025-01-22 15:25:00,500.37,500.45,500.26,500.35,2659.0,493.3428,493.4216,493.2343,493.323,2659.0
2025-01-22 15:30:00,500.28,500.28,499.92,500.11,4753.0,493.254,493.254,492.8991,493.0864,4753.0
2025-01-22 15:35:00,500.11,500.21,499.77,500.19,7953.0,493.0864,493.185,492.7512,493.1653,7953.0
2025-01-22 15:40:00,500.24,500.4,500.02,500.14,7609.0,493.2146,493.3723,492.9977,493.116,7609.0
2025-01-22 15:45:00,500.07,500.07,499.68,499.85,9722.0,493.047,493.047,492.6625,492.8301,9722.0
2025-01-22 15:50:00,499.86,500.85,499.61,499.67,15854.0,492.8399,493.816,492.5934,492.6526,15854.0
2025-01-22 15:55:00,499.57,499.66,499.06,499.3,39578.0,492.554,492.6427,492.0512,492.2878,39578.0
2025-01-23 09:30:00,503.52,506.0,502.0,504.57,36786.0,496.4485,498.8937,494.9499,497.4838,36786.0
2025-01-23 09:35:00,504.56,504.56,502.94,503.56,6681.0,497.4739,497.4739,495.8767,496.488,6681.0
2025-01-23 09:40:00,503.56,505.49,503.55,504.38,7726.0,496.488,498.3909,496.4781,497.2964,7726.0
2025-01-23 09:45:00,504.35,505.34,503.57,503.86,8592.0,497.2669,498.243,496.4978,496.7838,8592.0
2025-01-23 09:50:00,504.13,504.76,503.5,503.5,6538.0,497.05,497.6711,496.4288,496.4288,6538.0
2025-01-23 09:55:00,503.43,503.74,502.84,502.84,4807.0,496.3598,496.6654,495.7781,495.7781,4807.0
2025-01-23 10:00:00,502.88,502.88,501.8,501.8,3999.0,495.8175,495.8175,494.7527,494.7527,3999.0
2025-01-23 10:05:00,501.28,501.76,500.94,501.33,2572.0,494.24,494.7132,493.9048,494.2893,2572.0
2025-01-23 10:10:00,500.82,500.82,496.62,496.86,16543.0,493.7864,493.7864,489.6454,489.8821,16543.0
2025-01-23 10:15:00,496.5,496.78,495.45,495.84,14718.0,489.5271,489.8032,488.4919,488.8764,14718.0
2025-01-23 10:20:00,495.84,496.19,495.0,496.1,19247.0,488.8764,489.2215,488.0482,489.1327,19247.0
2025-01-23 10:25:00,495.82,496.11,495.06,495.32,2311.0,488.8567,489.1426,488.1073,488.3637,2311.0
2025-01-23 10:30:00,494.68,496.02,493.98,496.02,1582.0,487.7327,489.0539,487.0425,489.0539,1582.0
2025-01-23 10:35:00,495.55,496.0,494.07,494.17,3868.0,488.5905,489.0341,487.1312,487.2298,3868.0
2025-01-23 10:40:00,494.12,494.71,494.07,494.51,3896.0,487.1805,487.7623,487.1312,487.5651,3896.0
2025-01-23 10:45:00,494.63,494.94,494.01,494.25,6363.0,487.6834,487.989,487.0721,487.3087,6363.0
2025-01-23 10:50:00,494.3,495.95,494.3,495.79,15225.0,487.358,488.9848,487.358,488.8271,15225.0
2025-01-23 10:55:00,495.89,496.36,495.88,496.28,5625.0,488.9257,489.3891,488.9158,489.3102,5625.0
2025-01-23 11:00:00,496.68,497.18,496.03,496.04,3003.0,489.7046,490.1976,489.0637,489.0736,3003.0
2025-01-23 11:05:00,496.01,496.59,495.94,496.16,3527.0,489.044,489.6159,488.975,489.1919,3527.0
2025-01-23 11:10:00,496.38,496.87,495.08,495.46,15982.0,489.4088,489.8919,488.1271,488.5017,15982.0
2025-01-23 11:15:00,495.47,496.45,495.0,496.29,10261.0,488.5116,489.4778,488.0482,489.3201,10261.0
2025-01-23 11:20:00,496.3,496.57,495.79,496.41,7286.0,489.3299,489.5961,488.8271,489.4384,7286.0
2025-01-23 11:25:00,496.41,496.66,496.0,496.07,6787.0,489.4384,489.6849,489.0341,489.1032,6787.0
2025-01-23 11:30:00,495.68,495.73,494.95,494.95,5026.0,488.7186,488.7679,487.9989,487.9989,5026.0
2025-01-23 11:35:00,495.05,495.84,494.82,495.76,2144.0,488.0975,488.8764,487.8707,488.7975,2144.0
2025-01-23 11:40:00,496.0,496.03,495.55,496.03,2929.0,489.0341,489.0637,488.5905,489.0637,2929.0
2025-01-23 11:45:00,495.76,496.07,495.76,496.07,514.0,488.7975,489.1032,488.7975,489.1032,514.0
2025-01-23 11:50:00,496.0,496.38,495.5,495.5,1463.0,489.0341,489.4088,488.5412,488.5412,1463.0
2025-01-23 11:55:00,495.0,495.21,494.87,495.21,710.0,488.0482,488.2552,487.92,488.2552,710.0
2025-01-23 12:00:00,494.9,495.28,494.9,495.28,1200.0,487.9496,488.3243,487.9496,488.3243,1200.0
2025-01-23 12:05:00,495.0,495.09,494.81,495.03,1721.0,488.0482,488.1369,487.8609,488.0778,1721.0
2025-01-23 12:10:00,495.05,495.08,494.81,494.96,3726.0,488.0975,488.1271,487.8609,488.0087,3726.0
2025-01-23 12:15:00,494.87,495.47,494.87,495.2,5851.0,487.92,488.5116,487.92,488.2454,5851.0
2025-01-23 12:20:00,494.94,494.94,494.42,494.6,4436.0,487.989,487.989,487.4763,487.6538,4436.0
2025-01-23 12:25:00,494.69,495.35,494.69,495.2,1236.0,487.7425,488.3933,487.7425,488.2454,1236.0
2025-01-23 12:30:00,495.69,496.16,495.27,496.12,817.0,488.7285,489.1919,488.3144,489.1525,817.0
2025-01-23 12:35:00,496.01,496.4,495.62,495.62,1839.0,489.044,489.4285,488.6595,488.6595,1839.0
2025-01-23 12:40:00,495.62,495.72,495.37,495.51,1400.0,488.6595,488.7581,488.413,488.551,1400.0
2025-01-23 12:45:00,495.51,495.87,495.4,495.64,1154.0,488.551,488.906,488.4426,488.6792,1154.0
2025-01-23 12:50:00,495.37,495.5,495.36,495.5,300.0,488.413,488.5412,488.4031,488.5412,300.0
2025-01-23 12:55:00,495.5,496.22,495.5,496.17,1946.0,488.5412,489.251,488.5412,489.2018,1946.0
2025-01-23 13:00:00,496.17,496.38,495.88,495.93,1811.0,489.2018,489.4088,488.9158,488.9651,1811.0
2025-01-23 13:05:00,496.11,496.11,495.78,495.78,690.0,489.1426,489.1426,488.8172,488.8172,690.0
2025-01-23 13:10:00,496.11,496.13,495.87,495.87,1388.0,489.1426,489.1623,488.906,488.906,1388.0
2025-01-23 13:15:00,495.88,496.44,495.88,496.4,2189.0,488.9158,489.468,488.9158,489.4285,2189.0
2025-01-23 13:20:00,496.35,496.67,496.25,496.34,3215.0,489.3792,489.6947,489.2806,489.3694,3215.0
2025-01-23 13:25:00,496.15,496.31,495.9,496.28,1650.0,489.182,489.3398,488.9355,489.3102,1650.0
2025-01-23 13:30:00,496.28,496.67,496.28,496.6,1723.0,489.3102,489.6947,489.3102,489.6257,1723.0
2025-01-23 13:35:00,496.48,496.61,496.22,496.44,2920.0,489.5074,489.6356,489.251,489.468,2920.0
2025-01-23 13:40:00,496.35,496.35,495.9,496.19,1207.0,489.3792,489.3792,488.9355,489.2215,1207.0
2025-01-23 13:45:00,496.27,496.57,496.25,496.44,2181.0,489.3003,489.5961,489.2806,489.468,2181.0
2025-01-23 13:50:00,496.69,496.69,496.06,496.52,1055.0,489.7144,489.7144,489.0933,489.5468,1055.0
2025-01-23 13:55:00,496.62,496.63,496.28,496.41,1184.0,489.6454,489.6553,489.3102,489.4384,1184.0
2025-01-23 14:00:00,496.41,496.41,495.99,495.99,1225.0,489.4384,489.4384,489.0243,489.0243,1225.0
2025-01-23 14:05:00,496.24,496.82,496.17,496.82,1162.0,489.2708,489.8426,489.2018,489.8426,1162.0
2025-01-23 14:10:00,496.3,496.77,496.29,496.39,1193.0,489.3299,489.7933,489.3201,489.4187,1193.0
2025-01-23 14:15:00,496.39,496.76,496.28,496.4,900.0,489.4187,489.7835,489.3102,489.4285,900.0
2025-01-23 14:20:00,496.73,496.73,496.08,496.37,430.0,489.7539,489.7539,489.113,489.3989,430.0
2025-01-23 14:25:00,496.36,496.73,496.32,496.32,2114.0,489.3891,489.7539,489.3496,489.3496,2114.0
2025-01-23 14:30:00,496.53,497.43,496.53,497.43,720.0,489.5567,490.4441,489.5567,490.4441,720.0
2025-01-23 14:35:00,497.43,497.6,496.98,497.18,1829.0,490.4441,490.6117,490.0004,490.1976,1829.0
2025-01-23 14:40:00,497.11,497.36,496.83,497.15,2628.0,490.1285,490.375,489.8525,490.168,2628.0
2025-01-23 14:45:00,496.79,497.27,496.78,497.02,833.0,489.813,490.2863,489.8032,490.0398,833.0
2025-01-23 14:50:00,497.11,497.43,497.09,497.43,2000.0,490.1285,490.4441,490.1088,490.4441,2000.0
2025-01-23 14:55:00,497.23,497.43,497.05,497.14,2346.0,490.2469,490.4441,490.0694,490.1581,2346.0
2025-01-23 15:00:00,497.2,497.2,496.35,496.36,3143.0,490.2173,490.2173,489.3792,489.3891,3143.0
2025-01-23 15:05:00,496.33,496.5,495.95,496.34,3002.0,489.3595,489.5271,488.9848,489.3694,3002.0
2025-01-23 15:10:00,496.13,496.61,496.13,496.59,5720.0,489.1623,489.6356,489.1623,489.6159,5720.0
2025-01-23 15:15:00,496.59,496.89,496.28,496.65,6096.0,489.6159,489.9116,489.3102,489.675,6096.0
2025-01-23 15:20:00,496.66,496.91,496.14,496.72,10201.0,489.6849,489.9314,489.1722,489.744,10201.0
2025-01-23 15:25:00,496.72,496.96,495.95,496.04,4893.0,489.744,489.9807,488.9848,489.0736,4893.0
2025-01-23 15:30:00,496.04,496.04,495.67,495.81,5850.0,489.0736,489.0736,488.7088,488.8468,5850.0
2025-01-23 15:35:00,495.71,496.2,495.49,496.12,10991.0,488.7482,489.2313,488.5313,489.1525,10991.0
2025-01-23 15:40:00,496.09,496.59,496.05,496.21,9450.0,489.1229,489.6159,489.0834,489.2412,9450.0
2025-01-23 15:45:00,496.15,496.92,496.14,496.57,7576.0,489.182,489.9412,489.1722,489.5961,7576.0
2025-01-23 15:50:00,496.5,497.07,496.5,496.67,6906.0,489.5271,490.0891,489.5271,489.6947,6906.0
2025-01-23 15:55:00,496.55,497.31,496.33,497.2,21865.0,489.5764,490.3257,489.3595,490.2173,21865.0
2025-01-24 09:30:00,495.0,497.0,495.0,496.58,18060.0,488.0482,490.0201,488.0482,489.606,18060.0
2025-01-24 09:35:00,496.39,496.77,495.75,495.75,5058.0,489.4187,489.7933,488.7876,488.7876,5058.0
2025-01-24 09:40:00,495.81,497.28,495.62,496.46,5291.0,488.8468,490.2962,488.6595,489.4877,5291.0
2025-01-24 09:45:00,496.81,497.2,495.88,496.23,3919.0,489.8328,490.2173,488.9158,489.2609,3919.0
2025-01-24 09:50:00,495.73,496.1,495.41,495.98,10932.0,488.7679,489.1327,488.4524,489.0144,10932.0
2025-01-24 09:55:00,495.68,496.3,495.67,496.3,5730.0,488.7186,489.3299,488.7088,489.3299,5730.0
2025-01-24 10:00:00,496.5,496.63,496.0,496.0,3925.0,489.5271,489.6553,489.0341,489.0341,3925.0
2025-01-24 10:05:00,495.73,496.31,495.5,496.31,10447.0,488.7679,489.3398,488.5412,489.3398,10447.0
2025-01-24 10:10:00,495.95,495.99,494.6,494.92,7723.0,488.9848,489.0243,487.6538,487.9693,7723.0
2025-01-24 10:15:00,494.94,495.86,494.91,495.45,2142.0,487.989,488.8961,487.9594,488.4919,2142.0
2025-01-24 10:20:00,495.1,495.77,495.05,495.44,2488.0,488.1468,488.8074,488.0975,488.482,2488.0
2025-01-24 10:25:00,495.44,495.5,495.05,495.5,1150.0,488.482,488.5412,488.0975,488.5412,1150.0
2025-01-24 10:30:00,495.78,495.98,495.61,495.93,891.0,488.8172,489.0144,488.6496,488.9651,891.0
2025-01-24 10:35:00,495.53,495.76,495.33,495.5,1790.0,488.5707,488.7975,488.3735,488.5412,1790.0
2025-01-24 10:40:00,495.5,496.31,495.48,495.83,3357.0,488.5412,489.3398,488.5214,488.8665,3357.0
2025-01-24 10:45:00,495.55,495.55,495.11,495.35,806.0,488.5905,488.5905,488.1566,488.3933,806.0
2025-01-24 10:50:00,495.39,495.62,495.19,495.57,3366.0,488.4327,488.6595,488.2355,488.6102,3366.0
2025-01-24 10:55:00,495.62,495.62,495.07,495.42,3035.0,488.6595,488.6595,488.1172,488.4623,3035.0
2025-01-24 11:00:00,495.54,495.96,495.26,495.74,3542.0,488.5806,488.9947,488.3045,488.7778,3542.0
2025-01-24 11:05:00,495.74,496.22,495.73,495.79,7654.0,488.7778,489.251,488.7679,488.8271,7654.0
2025-01-24 11:10:00,496.18,496.61,495.77,495.96,4384.0,489.2116,489.6356,488.8074,488.9947,4384.0
2025-01-24 11:15:00,496.1,496.31,495.73,495.74,2811.0,489.1327,489.3398,488.7679,488.7778,2811.0
2025-01-24 11:20:00,496.08,496.08,495.63,495.64,1256.0,489.113,489.113,488.6693,488.6792,1256.0
2025-01-24 11:25:00,495.84,496.0,495.42,495.43,2036.0,488.8764,489.0341,488.4623,488.4721,2036.0
2025-01-24 11:30:00,495.47,496.26,495.46,496.11,3513.0,488.5116,489.2905,488.5017,489.1426,3513.0
2025-01-24 11:35:00,496.06,496.6,495.99,496.25,3653.0,489.0933,489.6257,489.0243,489.2806,3653.0
2025-01-24 11:40:00,496.25,496.51,496.24,496.3,1300.0,489.2806,489.537,489.2708,489.3299,1300.0
2025-01-24 11:45:00,496.32,496.56,496.24,496.56,1507.0,489.3496,489.5863,489.2708,489.5863,1507.0
2025-01-24 11:50:00,496.63,496.63,496.36,496.41,969.0,489.6553,489.6553,489.3891,489.4384,969.0
2025-01-24 11:55:00,496.63,496.86,496.21,496.54,6469.0,489.6553,489.8821,489.2412,489.5666,6469.0
2025-01-24 12:00:00,496.54,496.54,495.57,495.57,1184.0,489.5666,489.5666,488.6102,488.6102,1184.0
2025-01-24 12:05:00,495.61,496.24,495.6,496.24,2191.0,488.6496,489.2708,488.6398,489.2708,2191.0
2025-01-24 12:10:00,496.02,496.34,496.01,496.14,7225.0,489.0539,489.3694,489.044,489.1722,7225.0
2025-01-24 12:15:00,496.47,496.47,495.85,496.45,732.0,489.4975,489.4975,488.8862,489.4778,732.0
2025-01-24 12:20:00,496.45,496.66,496.16,496.35,1694.0,489.4778,489.6849,489.1919,489.3792,1694.0
2025-01-24 12:25:00,496.64,496.8,496.21,496.43,2025.0,489.6652,489.8229,489.2412,489.4581,2025.0
2025-01-24 12:30:00,496.37,496.47,496.12,496.38,5013.0,489.3989,489.4975,489.1525,489.4088,5013.0
2025-01-24 12:35:00,496.35,496.35,496.2,496.31,500.0,489.3792,489.3792,489.2313,489.3398,500.0
2025-01-24 12:40:00,496.5,496.62,496.4,496.41,935.0,489.5271,489.6454,489.4285,489.4384,935.0
2025-01-24 12:45:00,496.26,496.35,496.26,496.35,207.0,489.2905,489.3792,489.2905,489.3792,207.0
2025-01-24 12:50:00,496.38,496.43,496.13,496.32,1660.0,489.4088,489.4581,489.1623,489.3496,1660.0
2025-01-24 12:55:00,496.36,496.36,495.8,495.82,2416.0,489.3891,489.3891,488.8369,488.8567,2416.0
2025-01-24 13:00:00,495.8,496.25,495.73,496.21,2691.0,488.8369,489.2806,488.7679,489.2412,2691.0
2025-01-24 13:05:00,496.42,496.51,496.17,496.51,2900.0,489.4482,489.537,489.2018,489.537,2900.0
2025-01-24 13:10:00,496.47,496.47,495.94,496.42,3055.0,489.4975,489.4975,488.975,489.4482,3055.0
2025-01-24 13:15:00,496.19,496.31,495.56,495.73,2892.0,489.2215,489.3398,488.6003,488.7679,2892.0
2025-01-24 13:20:00,495.49,495.49,495.17,495.17,905.0,488.5313,488.5313,488.2158,488.2158,905.0
2025-01-24 13:25:00,495.28,495.31,495.0,495.09,3647.0,488.3243,488.3538,488.0482,488.1369,3647.0
2025-01-24 13:30:00,495.27,495.65,495.15,495.39,3060.0,488.3144,488.6891,488.1961,488.4327,3060.0
2025-01-24 13:35:00,495.61,496.26,495.16,495.9,4547.0,488.6496,489.2905,488.2059,488.9355,4547.0
2025-01-24 13:40:00,496.11,496.27,495.83,496.08,5130.0,489.1426,489.3003,488.8665,489.113,5130.0
2025-01-24 13:45:00,495.93,496.4,495.85,496.0,4262.0,488.9651,489.4285,488.8862,489.0341,4262.0
2025-01-24 13:50:00,496.0,496.28,495.79,496.09,3026.0,489.0341,489.3102,488.8271,489.1229,3026.0
2025-01-24 13:55:00,496.1,496.27,495.97,496.16,3962.0,489.1327,489.3003,489.0046,489.1919,3962.0
2025-01-24 14:00:00,496.27,496.54,496.07,496.52,4552.0,489.3003,489.5666,489.1032,489.5468,4552.0
2025-01-24 14:05:00,496.52,496.99,496.43,496.66,2800.0,489.5468,490.0102,489.4581,489.6849,2800.0
2025-01-24 14:10:00,496.71,496.77,496.21,496.3,2291.0,489.7342,489.7933,489.2412,489.3299,2291.0
2025-01-24 14:15:00,496.23,496.57,496.2,496.2,1425.0,489.2609,489.5961,489.2313,489.2313,1425.0
2025-01-24 14:20:00,496.1,496.47,495.85,495.85,2200.0,489.1327,489.4975,488.8862,488.8862,2200.0
2025-01-24 14:25:00,496.12,496.53,495.94,496.5,6396.0,489.1525,489.5567,488.975,489.5271,6396.0
2025-01-24 14:30:00,496.61,496.78,495.95,495.95,6186.0,489.6356,489.8032,488.9848,488.9848,6186.0
2025-01-24 14:35:00,496.15,496.85,496.11,496.61,7289.0,489.182,489.8722,489.1426,489.6356,7289.0
2025-01-24 14:40:00,496.84,496.84,496.6,496.6,249.0,489.8623,489.8623,489.6257,489.6257,249.0
2025-01-24 14:45:00,496.69,496.69,496.23,496.62,1421.0,489.7144,489.7144,489.2609,489.6454,1421.0
2025-01-24 14:50:00,496.62,496.81,496.62,496.65,2102.0,489.6454,489.8328,489.6454,489.675,2102.0
2025-01-24 14:55:00,496.55,496.88,496.48,496.6,4269.0,489.5764,489.9018,489.5074,489.6257,4269.0
2025-01-24 15:00:00,496.88,496.91,496.48,496.72,2929.0,489.9018,489.9314,489.5074,489.744,2929.0
2025-01-24 15:05:00,496.7,496.9,496.59,496.66,7481.0,489.7243,489.9215,489.6159,489.6849,7481.0
2025-01-24 15:10:00,496.87,496.97,496.64,496.9,2309.0,489.8919,489.9905,489.6652,489.9215,2309.0
2025-01-24 15:15:00,496.84,497.19,496.81,497.04,6153.0,489.8623,490.2074,489.8328,490.0595,6153.0
2025-01-24 15:20:00,497.16,497.19,496.92,497.0,6060.0,490.1778,490.2074,489.9412,490.0201,6060.0
2025-01-24 15:25:00,497.0,497.15,496.89,497.0,2881.0,490.0201,490.168,489.9116,490.0201,2881.0
2025-01-24 15:30:00,497.0,497.14,496.9,496.93,5016.0,490.0201,490.1581,489.9215,489.9511,5016.0
2025-01-24 15:35:00,496.99,497.09,496.97,497.09,3062.0,490.0102,490.1088,489.9905,490.1088,3062.0
2025-01-24 15:40:00,496.85,497.2,496.85,497.2,5977.0,489.8722,490.2173,489.8722,490.2173,5977.0
2025-01-24 15:45:00,497.2,497.29,496.86,496.86,5462.0,490.2173,490.306,489.8821,489.8821,5462.0
2025-01-24 15:50:00,496.97,497.06,496.58,496.82,13340.0,489.9905,490.0793,489.606,489.8426,13340.0
2025-01-24 15:55:00,496.62,497.2,496.61,496.87,30840.0,489.6454,490.2173,489.6356,489.8919,30840.0
2025-01-27 09:30:00,500.09,506.9,500.09,505.9,51953.0,493.0667,499.7811,493.0667,498.7951,51953.0
2025-01-27 09:35:00,505.74,506.05,504.16,504.95,35699.0,498.6373,498.943,497.0795,497.8584,35699.0
2025-01-27 09:40:00,504.7,507.11,504.0,505.43,34447.0,497.612,499.9881,496.9218,498.3317,34447.0
2025-01-27 09:45:00,505.22,505.45,500.79,500.93,25596.0,498.1247,498.3514,493.7569,493.8949,25596.0
2025-01-27 09:50:00,500.72,501.43,500.29,501.22,8686.0,493.6879,494.3879,493.2639,494.1808,8686.0
2025-01-27 09:55:00,501.31,503.69,501.04,502.7,10243.0,494.2696,496.6161,494.0034,495.64,10243.0
2025-01-27 10:00:00,502.54,503.18,501.68,502.47,6413.0,495.4823,496.1133,494.6344,495.4133,6413.0
2025-01-27 10:05:00,502.63,502.79,501.14,502.4,6282.0,495.571,495.7288,494.102,495.3443,6282.0
2025-01-27 10:10:00,501.84,502.78,501.09,502.51,4534.0,494.7921,495.7189,494.0527,495.4527,4534.0
2025-01-27 10:15:00,502.16,502.81,501.79,502.19,7442.0,495.1076,495.7485,494.7428,495.1372,7442.0
2025-01-27 10:20:00,502.26,502.43,501.08,501.42,7011.0,495.2062,495.3738,494.0428,494.378,7011.0
2025-01-27 10:25:00,501.59,501.59,500.5,500.86,4500.0,494.5456,494.5456,493.4709,493.8259,4500.0
2025-01-27 10:30:00,500.54,500.64,499.8,500.11,8148.0,493.5104,493.609,492.7808,493.0864,8148.0
2025-01-27 10:35:00,500.16,500.16,498.82,499.19,4733.0,493.1357,493.1357,491.8145,492.1793,4733.0
2025-01-27 10:40:00,498.72,499.07,497.8,498.82,4223.0,491.7159,492.061,490.8089,491.8145,4223.0
2025-01-27 10:45:00,498.81,499.32,498.09,498.22,5367.0,491.8047,492.3075,491.0948,491.223,5367.0
2025-01-27 10:50:00,497.85,498.98,497.67,498.98,4022.0,490.8582,491.9723,490.6807,491.9723,4022.0
2025-01-27 10:55:00,498.92,499.14,497.84,498.22,3546.0,491.9131,492.13,490.8483,491.223,3546.0
2025-01-27 11:00:00,498.22,498.52,497.41,497.98,3333.0,491.223,491.5187,490.4243,490.9863,3333.0
2025-01-27 11:05:00,498.09,498.73,497.61,498.73,3840.0,491.0948,491.7258,490.6215,491.7258,3840.0
2025-01-27 11:10:00,498.14,498.47,497.35,498.0,3325.0,491.1441,491.4694,490.3652,491.0061,3325.0
2025-01-27 11:15:00,497.87,498.12,497.25,497.93,11468.0,490.8779,491.1244,490.2666,490.937,11468.0
2025-01-27 11:20:00,497.98,497.99,496.78,497.4,10892.0,490.9863,490.9962,489.8032,490.4145,10892.0
2025-01-27 11:25:00,497.45,498.62,496.99,497.7,4623.0,490.4638,491.6173,490.0102,490.7103,4623.0
2025-01-27 11:30:00,498.1,498.71,497.69,498.71,1891.0,491.1046,491.7061,490.7004,491.7061,1891.0
2025-01-27 11:35:00,498.37,499.01,498.11,498.55,3597.0,491.3709,492.0019,491.1145,491.5483,3597.0
2025-01-27 11:40:00,498.75,498.99,498.12,498.29,3607.0,491.7455,491.9821,491.1244,491.292,3607.0
2025-01-27 11:45:00,498.3,498.43,497.45,498.08,3965.0,491.3018,491.43,490.4638,491.0849,3965.0
2025-01-27 11:50:00,498.0,498.16,497.46,497.94,5687.0,491.0061,491.1638,490.4736,490.9469,5687.0
2025-01-27 11:55:00,497.88,498.61,497.75,498.27,2595.0,490.8877,491.6075,490.7596,491.2723,2595.0
2025-01-27 12:00:00,498.28,498.28,497.29,497.7,5970.0,491.2821,491.2821,490.306,490.7103,5970.0
2025-01-27 12:05:00,497.53,498.15,497.29,498.13,7416.0,490.5427,491.1539,490.306,491.1342,7416.0
2025-01-27 12:10:00,498.28,499.19,497.86,499.19,5433.0,491.2821,492.1793,490.868,492.1793,5433.0
2025-01-27 12:15:00,498.97,499.4,497.92,498.09,7411.0,491.9624,492.3864,490.9272,491.0948,7411.0
2025-01-27 12:20:00,498.82,499.49,498.53,499.44,4462.0,491.8145,492.4751,491.5286,492.4258,4462.0
2025-01-27 12:25:00,499.5,500.4,499.25,499.91,5569.0,492.485,493.3723,492.2385,492.8892,5569.0
2025-01-27 12:30:00,499.84,500.14,499.76,499.93,3758.0,492.8202,493.116,492.7413,492.9089,3758.0
2025-01-27 12:35:00,499.92,500.82,499.92,500.65,5495.0,492.8991,493.7864,492.8991,493.6188,5495.0
2025-01-27 12:40:00,500.65,501.81,500.65,501.05,2116.0,493.6188,494.7625,493.6188,494.0132,2116.0
2025-01-27 12:45:00,501.01,501.39,500.3,500.3,2950.0,493.9738,494.3484,493.2737,493.2737,2950.0
2025-01-27 12:50:00,500.3,500.52,499.88,499.97,3882.0,493.2737,493.4907,492.8596,492.9484,3882.0
2025-01-27 12:55:00,500.24,500.48,499.99,500.3,2719.0,493.2146,493.4512,492.9681,493.2737,2719.0
2025-01-27 13:00:00,500.2,500.73,499.86,500.38,9143.0,493.1752,493.6977,492.8399,493.3526,9143.0
2025-01-27 13:05:00,500.34,501.03,500.33,500.63,3308.0,493.3132,493.9935,493.3033,493.5991,3308.0
2025-01-27 13:10:00,500.56,500.99,500.54,500.74,1875.0,493.5301,493.9541,493.5104,493.7076,1875.0
2025-01-27 13:15:00,500.59,500.66,500.18,500.43,4057.0,493.5597,493.6287,493.1554,493.4019,4057.0
2025-01-27 13:20:00,500.38,500.91,499.88,500.91,29198.0,493.3526,493.8752,492.8596,493.8752,29198.0
2025-01-27 13:25:00,500.91,501.97,500.68,501.58,10685.0,493.8752,494.9203,493.6484,494.5358,10685.0
2025-01-27 13:30:00,501.45,501.79,500.22,500.22,4773.0,494.4076,494.7428,493.1949,493.1949,4773.0
2025-01-27 13:35:00,500.48,500.78,499.86,500.07,8800.0,493.4512,493.747,492.8399,493.047,8800.0
2025-01-27 13:40:00,500.33,500.91,500.33,500.5,3082.0,493.3033,493.8752,493.3033,493.4709,3082.0
2025-01-27 13:45:00,500.9,501.19,500.29,501.19,5637.0,493.8653,494.1512,493.2639,494.1512,5637.0
2025-01-27 13:50:00,501.29,501.85,500.86,501.85,3206.0,494.2498,494.802,493.8259,494.802,3206.0
2025-01-27 13:55:00,501.89,502.19,501.36,502.0,3279.0,494.8414,495.1372,494.3189,494.9499,3279.0
2025-01-27 14:00:00,502.19,502.75,501.86,502.75,8408.0,495.1372,495.6893,494.8118,495.6893,8408.0
2025-01-27 14:05:00,502.75,503.46,502.44,503.19,24253.0,495.6893,496.3894,495.3837,496.1232,24253.0
2025-01-27 14:10:00,503.44,504.0,503.13,503.95,6266.0,496.3697,496.9218,496.064,496.8725,6266.0
2025-01-27 14:15:00,503.94,504.12,503.17,503.17,6068.0,496.8626,497.0401,496.1034,496.1034,6068.0
2025-01-27 14:20:00,503.73,504.01,503.73,503.97,1396.0,496.6556,496.9316,496.6556,496.8922,1396.0
2025-01-27 14:25:00,503.99,504.28,503.85,504.28,2233.0,496.9119,497.1979,496.7739,497.1979,2233.0
2025-01-27 14:30:00,504.05,504.69,503.85,504.67,12954.0,496.9711,497.6021,496.7739,497.5824,12954.0
2025-01-27 14:35:00,504.5,505.0,504.33,504.89,7120.0,497.4148,497.9077,497.2472,497.7993,7120.0
2025-01-27 14:40:00,504.8,505.31,504.78,505.12,8707.0,497.7106,498.2134,497.6908,498.0261,8707.0
2025-01-27 14:45:00,505.22,505.62,504.72,505.52,18643.0,498.1247,498.519,497.6317,498.4204,18643.0
2025-01-27 14:50:00,505.46,505.65,504.72,505.37,13445.0,498.3613,498.5486,497.6317,498.2725,13445.0
2025-01-27 14:55:00,505.37,505.54,504.65,504.78,8843.0,498.2725,498.4402,497.5627,497.6908,8843.0
2025-01-27 15:00:00,504.76,504.76,503.65,503.65,6931.0,497.6711,497.6711,496.5767,496.5767,6931.0
2025-01-27 15:05:00,503.45,503.84,503.3,503.33,6638.0,496.3795,496.764,496.2316,496.2612,6638.0
2025-01-27 15:10:00,503.43,503.77,503.23,503.52,5617.0,496.3598,496.695,496.1626,496.4485,5617.0
2025-01-27 15:15:00,503.63,503.77,503.24,503.77,10884.0,496.557,496.695,496.1725,496.695,10884.0
2025-01-27 15:20:00,503.76,504.34,503.61,504.07,9915.0,496.6852,497.257,496.5373,496.9908,9915.0
2025-01-27 15:25:00,503.51,504.08,503.39,503.93,20220.0,496.4387,497.0007,496.3204,496.8528,20220.0
2025-01-27 15:30:00,503.82,503.83,502.5,502.78,22874.0,496.7443,496.7542,495.4429,495.7189,22874.0
2025-01-27 15:35:00,502.72,502.72,502.35,502.35,9807.0,495.6598,495.6598,495.295,495.295,9807.0
2025-01-27 15:40:00,502.43,503.24,501.88,501.93,14165.0,495.3738,496.1725,494.8316,494.8809,14165.0
2025-01-27 15:45:00,502.06,502.11,500.74,501.3,12569.0,495.009,495.0583,493.7076,494.2597,12569.0
2025-01-27 15:50:00,501.4,501.62,500.71,501.36,17080.0,494.3583,494.5752,493.678,494.3189,17080.0
2025-01-27 15:55:00,501.42,504.17,501.19,503.79,74636.0,494.378,497.0894,494.1512,496.7147,74636.0
2025-01-28 09:30:00,473.7,476.52,469.5,476.52,9104.0,467.0473,469.8277,462.9063,469.8277,9104.0
2025-01-28 09:35:00,477.15,479.73,471.09,475.94,179818.0,470.4489,472.9926,464.474,469.2559,179818.0
2025-01-28 09:40:00,475.87,476.84,473.28,473.5,38410.0,469.1868,470.1432,466.6332,466.8501,38410.0
2025-01-28 09:45:00,473.41,473.87,467.56,467.87,68915.0,466.7614,467.2149,460.9936,461.2992,68915.0
2025-01-28 09:50:00,467.83,468.33,463.6,464.2,58120.0,461.2598,461.7527,457.0892,457.6807,58120.0
2025-01-28 09:55:00,464.07,464.55,462.0,462.44,65255.0,457.5526,458.0258,455.5116,455.9455,65255.0
2025-01-28 10:00:00,462.2,462.44,459.09,460.27,63278.0,455.7088,455.9455,452.6425,453.8059,63278.0
2025-01-28 10:05:00,460.2,463.3,459.52,462.98,54547.0,453.7369,456.7934,453.0665,456.4779,54547.0
2025-01-28 10:10:00,462.89,465.93,461.32,465.55,73965.0,456.3891,459.3864,454.8412,459.0118,73965.0
2025-01-28 10:15:00,465.74,466.02,464.03,465.0,59646.0,459.1991,459.4752,457.5131,458.4695,59646.0
2025-01-28 10:20:00,465.02,465.61,462.63,463.05,37389.0,458.4892,459.0709,456.1328,456.5469,37389.0
2025-01-28 10:25:00,463.21,464.25,462.5,463.23,21071.0,456.7046,457.73,456.0046,456.7244,21071.0
2025-01-28 10:30:00,463.11,465.54,462.0,465.54,38147.0,456.606,459.0019,455.5116,459.0019,38147.0
2025-01-28 10:35:00,465.78,467.99,465.7,467.77,46254.0,459.2386,461.4175,459.1597,461.2006,46254.0
2025-01-28 10:40:00,467.49,469.07,466.73,468.39,29910.0,460.9245,462.4823,460.1752,461.8119,29910.0
2025-01-28 10:45:00,468.67,471.29,468.36,470.6,49514.0,462.088,464.6712,461.7823,463.9909,49514.0
2025-01-28 10:50:00,470.56,471.46,469.71,471.46,26433.0,463.9514,464.8388,463.1134,464.8388,26433.0
2025-01-28 10:55:00,471.4,472.17,470.72,471.32,26204.0,464.7796,465.5388,464.1092,464.7007,26204.0
2025-01-28 11:00:00,471.68,471.99,470.07,470.42,12324.0,465.0557,465.3613,463.4683,463.8134,12324.0
2025-01-28 11:05:00,470.35,470.6,467.3,467.42,21341.0,463.7444,463.9909,460.7372,460.8555,21341.0
2025-01-28 11:10:00,467.53,469.01,467.19,467.48,15410.0,460.964,462.4232,460.6287,460.9147,15410.0
2025-01-28 11:15:00,467.49,468.14,466.6,466.92,17359.0,460.9245,461.5654,460.047,460.3625,17359.0
2025-01-28 11:20:00,466.98,466.99,465.7,466.38,19406.0,460.4217,460.4316,459.1597,459.8301,19406.0
2025-01-28 11:25:00,466.31,466.5,464.75,464.8,15331.0,459.7611,459.9484,458.223,458.2723,15331.0
2025-01-28 11:30:00,464.88,465.28,464.16,464.45,14095.0,458.3512,458.7456,457.6413,457.9272,14095.0
2025-01-28 11:35:00,464.35,464.39,462.46,462.73,21751.0,457.8286,457.8681,455.9652,456.2314,21751.0
2025-01-28 11:40:00,462.98,464.36,462.84,464.2,19051.0,456.4779,457.8385,456.3398,457.6807,19051.0
2025-01-28 11:45:00,464.36,464.64,463.57,463.98,12213.0,457.8385,458.1146,457.0596,457.4638,12213.0
2025-01-28 11:50:00,463.79,463.92,462.16,462.6,13241.0,457.2765,457.4047,455.6694,456.1032,13241.0
2025-01-28 11:55:00,462.61,463.55,462.33,463.0,10356.0,456.1131,457.0399,455.837,456.4976,10356.0
2025-01-28 12:00:00,463.01,463.01,462.02,462.48,10504.0,456.5075,456.5075,455.5314,455.9849,10504.0
2025-01-28 12:05:00,462.74,463.36,462.06,463.03,10646.0,456.2412,456.8525,455.5708,456.5272,10646.0
2025-01-28 12:10:00,463.04,463.28,462.41,463.07,4407.0,456.537,456.7737,455.9159,456.5666,4407.0
2025-01-28 12:15:00,462.87,464.12,462.87,463.59,14152.0,456.3694,457.6019,456.3694,457.0793,14152.0
2025-01-28 12:20:00,463.38,463.85,462.65,463.57,10665.0,456.8723,457.3357,456.1525,457.0596,10665.0
2025-01-28 12:25:00,463.5,464.27,463.01,464.27,6487.0,456.9906,457.7498,456.5075,457.7498,6487.0
2025-01-28 12:30:00,464.28,465.04,463.92,464.78,14397.0,457.7596,458.5089,457.4047,458.2526,14397.0
2025-01-28 12:35:00,464.93,466.0,464.91,465.41,9209.0,458.4005,459.4555,458.3808,458.8737,9209.0
2025-01-28 12:40:00,465.92,466.16,465.24,465.88,14841.0,459.3766,459.6132,458.7061,459.3371,14841.0
2025-01-28 12:45:00,465.75,466.41,465.28,466.17,16939.0,459.209,459.8597,458.7456,459.6231,16939.0
2025-01-28 12:50:00,466.1,466.91,465.85,466.7,11409.0,459.5541,460.3527,459.3076,460.1456,11409.0
2025-01-28 12:55:00,466.97,467.29,466.5,467.25,9500.0,460.4118,460.7273,459.9484,460.6879,9500.0
2025-01-28 13:00:00,467.37,467.39,466.0,466.0,12093.0,460.8062,460.8259,459.4555,459.4555,12093.0
2025-01-28 13:05:00,466.45,466.73,466.1,466.1,6777.0,459.8991,460.1752,459.5541,459.5541,6777.0
2025-01-28 13:10:00,466.0,466.65,465.62,466.31,7282.0,459.4555,460.0963,459.0808,459.7611,7282.0
2025-01-28 13:15:00,466.31,466.31,465.43,465.7,14139.0,459.7611,459.7611,458.8935,459.1597,14139.0
2025-01-28 13:20:00,465.69,466.42,465.01,465.29,12668.0,459.1498,459.8696,458.4794,458.7554,12668.0
2025-01-28 13:25:00,465.29,465.45,464.24,464.24,16786.0,458.7554,458.9132,457.7202,457.7202,16786.0
2025-01-28 13:30:00,464.35,465.14,464.0,465.03,14599.0,457.8286,458.6075,457.4835,458.4991,14599.0
2025-01-28 13:35:00,464.88,465.81,464.74,464.75,6487.0,458.3512,459.2681,458.2132,458.223,6487.0
2025-01-28 13:40:00,464.5,465.17,464.0,465.17,6965.0,457.9765,458.6371,457.4835,458.6371,6965.0
2025-01-28 13:45:00,464.9,464.9,464.29,464.64,12289.0,458.3709,458.3709,457.7695,458.1146,12289.0
2025-01-28 13:50:00,464.89,465.51,464.39,465.19,10043.0,458.361,458.9723,457.8681,458.6568,10043.0
2025-01-28 13:55:00,465.37,465.51,464.37,464.69,8453.0,458.8343,458.9723,457.8484,458.1639,8453.0
2025-01-28 14:00:00,464.32,464.32,463.0,463.19,11427.0,457.7991,457.7991,456.4976,456.6849,11427.0
2025-01-28 14:05:00,463.19,463.28,461.95,462.13,18492.0,456.6849,456.7737,455.4623,455.6398,18492.0
2025-01-28 14:10:00,462.23,462.24,461.52,461.52,13992.0,455.7384,455.7483,455.0384,455.0384,13992.0
2025-01-28 14:15:00,461.5,461.8,461.06,461.57,16062.0,455.0187,455.3144,454.5848,455.0877,16062.0
2025-01-28 14:20:00,461.64,461.98,461.32,461.42,8189.0,455.1567,455.4919,454.8412,454.9398,8189.0
2025-01-28 14:25:00,461.41,461.69,461.03,461.28,13680.0,454.9299,455.206,454.5553,454.8017,13680.0
2025-01-28 14:30:00,461.28,461.63,460.82,460.82,16149.0,454.8017,455.1468,454.3482,454.3482,16149.0
2025-01-28 14:35:00,460.79,461.06,460.5,460.7,10326.0,454.3186,454.5848,454.0327,454.2299,10326.0
2025-01-28 14:40:00,460.65,461.35,460.3,460.42,14170.0,454.1806,454.8708,453.8355,453.9538,14170.0
2025-01-28 14:45:00,460.32,461.1,459.88,460.9,29599.0,453.8552,454.6243,453.4214,454.4271,29599.0
2025-01-28 14:50:00,460.9,461.24,460.89,461.05,9383.0,454.4271,454.7623,454.4172,454.575,9383.0
2025-01-28 14:55:00,461.24,461.77,461.17,461.36,7727.0,454.7623,455.2849,454.6933,454.8806,7727.0
2025-01-28 15:00:00,461.39,461.88,460.7,461.88,11029.0,454.9102,455.3933,454.2299,455.3933,11029.0
2025-01-28 15:05:00,461.65,461.76,460.7,461.0,11926.0,455.1666,455.275,454.2299,454.5257,11926.0
2025-01-28 15:10:00,461.0,461.2,460.61,460.81,10393.0,454.5257,454.7229,454.1412,454.3383,10393.0
2025-01-28 15:15:00,460.8,461.39,460.72,461.05,15427.0,454.3285,454.9102,454.2496,454.575,15427.0
2025-01-28 15:20:00,461.01,461.07,460.08,460.36,16341.0,454.5355,454.5947,453.6186,453.8947,16341.0
2025-01-28 15:25:00,460.43,460.43,459.18,459.27,38005.0,453.9637,453.9637,452.7312,452.82,38005.0
2025-01-28 15:30:00,459.31,459.61,458.61,458.75,43814.0,452.8594,453.1552,452.1692,452.3073,43814.0
2025-01-28 15:35:00,458.66,458.66,457.6,458.02,30839.0,452.2185,452.2185,451.1734,451.5875,30839.0
2025-01-28 15:40:00,458.16,458.93,457.78,458.19,31432.0,451.7256,452.4848,451.3509,451.7551,31432.0
2025-01-28 15:45:00,458.13,458.27,457.32,457.93,29390.0,451.696,451.834,450.8974,451.4988,29390.0
2025-01-28 15:50:00,458.0,458.14,457.27,457.7,78573.0,451.5678,451.7058,450.8481,451.272,78573.0
2025-01-28 15:55:00,457.82,458.71,457.37,457.55,129077.0,451.3903,452.2678,450.9467,451.1241,129077.0
2025-01-29 09:30:00,460.0,462.49,456.3,462.49,78047.0,453.5397,455.9948,449.8917,455.9948,78047.0
2025-01-29 09:35:00,461.6,462.46,459.09,460.79,34285.0,455.1173,455.9652,452.6425,454.3186,34285.0
2025-01-29 09:40:00,460.51,461.12,459.7,460.91,12043.0,454.0426,454.644,453.2439,454.4369,12043.0
2025-01-29 09:45:00,460.8,461.25,460.0,460.2,16112.0,454.3285,454.7722,453.5397,453.7369,16112.0
2025-01-29 09:50:00,460.2,461.8,460.2,460.89,9392.0,453.7369,455.3144,453.7369,454.4172,9392.0
2025-01-29 09:55:00,460.9,460.9,459.31,459.46,11426.0,454.4271,454.4271,452.8594,453.0073,11426.0
2025-01-29 10:00:00,459.45,459.49,458.09,458.71,14192.0,452.9974,453.0369,451.6565,452.2678,14192.0
2025-01-29 10:05:00,458.63,458.67,456.02,456.56,17447.0,452.189,452.2284,449.6156,450.148,17447.0
2025-01-29 10:10:00,456.66,457.47,456.37,456.99,27545.0,450.2466,451.0453,449.9607,450.572,27545.0
2025-01-29 10:15:00,457.0,457.99,456.3,456.3,12272.0,450.5819,451.558,449.8917,449.8917,12272.0
2025-01-29 10:20:00,456.57,457.05,455.56,455.8,15925.0,450.1579,450.6312,449.1621,449.3987,15925.0
2025-01-29 10:25:00,455.6,456.08,454.84,455.16,21776.0,449.2015,449.6748,448.4522,448.7677,21776.0
2025-01-29 10:30:00,454.93,454.93,453.85,454.91,12695.0,448.5409,448.5409,447.4761,448.5212,12695.0
2025-01-29 10:35:00,454.64,455.91,454.25,455.56,13798.0,448.255,449.5072,447.8705,449.1621,13798.0
2025-01-29 10:40:00,455.57,456.0,455.26,455.77,11761.0,449.1719,449.5959,448.8663,449.3691,11761.0
2025-01-29 10:45:00,455.91,456.24,454.5,454.5,4615.0,449.5072,449.8325,448.117,448.117,4615.0
2025-01-29 10:50:00,454.62,454.84,454.11,454.22,10628.0,448.2353,448.4522,447.7324,447.8409,10628.0
2025-01-29 10:55:00,454.42,454.42,453.41,453.44,16335.0,448.0381,448.0381,447.0423,447.0719,16335.0
2025-01-29 11:00:00,453.48,453.85,453.06,453.31,7886.0,447.1113,447.4761,446.6972,446.9437,7886.0
2025-01-29 11:05:00,453.5,453.74,452.86,452.95,8046.0,447.131,447.3676,446.5,446.5887,8046.0
2025-01-29 11:10:00,453.1,454.0,452.98,453.56,25243.0,446.7366,447.624,446.6183,447.1902,25243.0
2025-01-29 11:15:00,453.91,453.91,451.71,451.71,18331.0,447.5353,447.5353,445.3662,445.3662,18331.0
2025-01-29 11:20:00,451.81,451.81,449.4,451.0,62951.0,445.4647,445.4647,443.0886,444.6661,62951.0
2025-01-29 11:25:00,451.27,451.98,450.5,451.62,16901.0,444.9323,445.6324,444.1731,445.2774,16901.0
2025-01-29 11:30:00,451.92,452.79,451.68,452.49,12555.0,445.5732,446.431,445.3366,446.1352,12555.0
2025-01-29 11:35:00,452.54,452.54,451.65,452.01,6627.0,446.1845,446.1845,445.307,445.6619,6627.0
2025-01-29 11:40:00,452.1,453.24,452.0,453.09,15704.0,445.7507,446.8747,445.6521,446.7268,15704.0
2025-01-29 11:45:00,453.22,453.73,453.0,453.21,13049.0,446.8549,447.3578,446.638,446.8451,13049.0
2025-01-29 11:50:00,453.37,454.0,453.12,453.75,4739.0,447.0028,447.624,446.7563,447.3775,4739.0
2025-01-29 11:55:00,453.66,453.8,453.01,453.01,14941.0,447.2888,447.4268,446.6479,446.6479,14941.0
2025-01-29 12:00:00,453.08,453.58,452.72,452.99,12443.0,446.7169,447.2099,446.362,446.6282,12443.0
2025-01-29 12:05:00,452.87,453.08,452.51,452.58,16395.0,446.5099,446.7169,446.1549,446.2239,16395.0
2025-01-29 12:10:00,452.58,453.84,452.51,453.76,12433.0,446.2239,447.4662,446.1549,447.3874,12433.0
2025-01-29 12:15:00,453.68,454.0,453.61,453.61,2811.0,447.3085,447.624,447.2395,447.2395,2811.0
2025-01-29 12:20:00,453.61,453.65,452.59,452.78,11737.0,447.2395,447.2789,446.2338,446.4211,11737.0
2025-01-29 12:25:00,452.99,453.7,452.87,453.08,6178.0,446.6282,447.3282,446.5099,446.7169,6178.0
2025-01-29 12:30:00,453.16,453.41,453.03,453.03,1763.0,446.7958,447.0423,446.6676,446.6676,1763.0
2025-01-29 12:35:00,453.36,453.36,452.67,452.9,3286.0,446.993,446.993,446.3127,446.5394,3286.0
2025-01-29 12:40:00,452.91,453.73,452.5,453.4,12702.0,446.5493,447.3578,446.1451,447.0324,12702.0
2025-01-29 12:45:00,453.4,453.4,452.76,452.76,2692.0,447.0324,447.0324,446.4014,446.4014,2692.0
2025-01-29 12:50:00,452.8,453.61,452.77,453.26,13673.0,446.4408,447.2395,446.4113,446.8944,13673.0
2025-01-29 12:55:00,453.42,453.97,453.27,453.64,10940.0,447.0521,447.5944,446.9042,447.269,10940.0
2025-01-29 13:00:00,453.62,454.38,453.49,454.31,12600.0,447.2493,447.9987,447.1212,447.9296,12600.0
2025-01-29 13:05:00,454.45,455.17,453.95,455.11,7946.0,448.0677,448.7776,447.5747,448.7184,7946.0
2025-01-29 13:10:00,455.41,455.65,455.0,455.6,34091.0,449.0142,449.2508,448.6099,449.2015,34091.0
2025-01-29 13:15:00,455.6,455.6,454.9,454.9,5802.0,449.2015,449.2015,448.5114,448.5114,5802.0
2025-01-29 13:20:00,454.9,455.12,454.5,455.08,11732.0,448.5114,448.7283,448.117,448.6888,11732.0
2025-01-29 13:25:00,454.96,455.34,454.7,455.26,16576.0,448.5705,448.9452,448.3142,448.8663,16576.0
2025-01-29 13:30:00,455.53,455.63,455.03,455.47,5826.0,449.1325,449.2311,448.6395,449.0733,5826.0
2025-01-29 13:35:00,455.63,455.95,455.5,455.59,10393.0,449.2311,449.5466,449.1029,449.1917,10393.0
2025-01-29 13:40:00,455.78,455.89,455.59,455.69,3896.0,449.379,449.4874,449.1917,449.2903,3896.0
2025-01-29 13:45:00,455.6,456.28,455.6,456.16,9789.0,449.2015,449.872,449.2015,449.7537,9789.0
2025-01-29 13:50:00,455.99,456.26,455.91,456.25,9878.0,449.586,449.8523,449.5072,449.8424,9878.0
2025-01-29 13:55:00,456.28,456.85,456.1,456.85,8114.0,449.872,450.434,449.6945,450.434,8114.0
2025-01-29 14:00:00,456.7,457.0,455.71,455.72,24566.0,450.2861,450.5819,449.31,449.3198,24566.0
2025-01-29 14:05:00,456.07,457.77,455.77,457.62,15184.0,449.6649,451.341,449.3691,451.1932,15184.0
2025-01-29 14:10:00,457.51,457.93,457.0,457.92,19638.0,451.0847,451.4988,450.5819,451.4889,19638.0
2025-01-29 14:15:00,457.92,458.28,457.81,458.16,15699.0,451.4889,451.8439,451.3805,451.7256,15699.0
2025-01-29 14:20:00,458.16,458.77,457.9,458.73,32127.0,451.7256,452.327,451.4692,452.2876,32127.0
2025-01-29 14:25:00,458.71,458.71,457.97,458.19,27283.0,452.2678,452.2678,451.5382,451.7551,27283.0
2025-01-29 14:30:00,458.0,458.78,457.99,458.6,7927.0,451.5678,452.3369,451.558,452.1594,7927.0
2025-01-29 14:35:00,458.6,458.91,458.0,458.15,13662.0,452.1594,452.465,451.5678,451.7157,13662.0
2025-01-29 14:40:00,458.18,458.67,457.6,457.6,24577.0,451.7453,452.2284,451.1734,451.1734,24577.0
2025-01-29 14:45:00,457.41,457.95,456.87,456.87,13433.0,450.9861,451.5185,450.4537,450.4537,13433.0
2025-01-29 14:50:00,457.12,458.0,457.0,457.77,7812.0,450.7002,451.5678,450.5819,451.341,7812.0
2025-01-29 14:55:00,457.77,457.85,456.96,457.43,23624.0,451.341,451.4199,450.5424,451.0058,23624.0
2025-01-29 15:00:00,457.36,457.92,457.18,457.42,9695.0,450.9368,451.4889,450.7593,450.996,9695.0
2025-01-29 15:05:00,457.35,457.35,456.22,456.26,18694.0,450.9269,450.9269,449.8128,449.8523,18694.0
2025-01-29 15:10:00,456.28,457.08,456.25,456.91,15292.0,449.872,450.6607,449.8424,450.4931,15292.0
2025-01-29 15:15:00,456.91,457.02,456.05,457.01,31965.0,450.4931,450.6016,449.6452,450.5917,31965.0
2025-01-29 15:20:00,457.09,457.75,456.81,457.31,7819.0,450.6706,451.3213,450.3945,450.8875,7819.0
2025-01-29 15:25:00,457.42,458.17,457.42,457.92,25192.0,450.996,451.7354,450.996,451.4889,25192.0
2025-01-29 15:30:00,457.75,457.8,456.78,456.93,31930.0,451.3213,451.3706,450.3649,450.5128,31930.0
2025-01-29 15:35:00,456.83,457.19,455.0,455.0,14841.0,450.4142,450.7692,448.6099,448.6099,14841.0
2025-01-29 15:40:00,455.01,455.22,454.26,454.26,13285.0,448.6198,448.8269,447.8803,447.8803,13285.0
2025-01-29 15:45:00,454.11,454.41,453.63,454.31,18382.0,447.7324,448.0282,447.2592,447.9296,18382.0
2025-01-29 15:50:00,454.71,455.1,453.78,454.04,22923.0,448.324,448.7085,447.4071,447.6634,22923.0
2025-01-29 15:55:00,454.01,454.75,453.75,454.21,72039.0,447.6338,448.3635,447.3775,447.831,72039.0
2025-01-30 09:30:00,456.58,459.41,455.42,459.11,43395.0,450.1678,452.958,449.024,452.6622,43395.0
2025-01-30 09:35:00,458.8,458.8,454.2,454.9,11922.0,452.3566,452.3566,447.8212,448.5114,11922.0
2025-01-30 09:40:00,455.26,455.26,452.0,452.21,12921.0,448.8663,448.8663,445.6521,445.8591,12921.0
2025-01-30 09:45:00,452.44,453.01,451.32,452.7,18067.0,446.0859,446.6479,444.9816,446.3422,18067.0
2025-01-30 09:50:00,452.5,454.81,452.5,454.25,15159.0,446.1451,448.4226,446.1451,447.8705,15159.0
2025-01-30 09:55:00,454.28,454.95,453.44,453.45,8308.0,447.9001,448.5606,447.0719,447.0817,8308.0
2025-01-30 10:00:00,453.68,453.8,452.7,453.08,28028.0,447.3085,447.4268,446.3422,446.7169,28028.0
2025-01-30 10:05:00,453.31,453.75,451.72,452.29,9365.0,446.9437,447.3775,445.376,445.938,9365.0
2025-01-30 10:10:00,452.06,452.93,451.45,452.26,12454.0,445.7112,446.569,445.1098,445.9084,12454.0
2025-01-30 10:15:00,452.26,453.38,452.06,453.18,18667.0,445.9084,447.0127,445.7112,446.8155,18667.0
2025-01-30 10:20:00,453.14,454.11,453.01,453.57,13794.0,446.7761,447.7324,446.6479,447.2,13794.0
2025-01-30 10:25:00,453.51,453.52,452.15,452.43,6418.0,447.1409,447.1507,445.8,446.076,6418.0
2025-01-30 10:30:00,452.44,453.05,452.21,452.76,15050.0,446.0859,446.6873,445.8591,446.4014,15050.0
2025-01-30 10:35:00,452.66,453.13,452.42,452.89,13559.0,446.3028,446.7662,446.0662,446.5296,13559.0
2025-01-30 10:40:00,452.64,453.12,452.0,453.12,16233.0,446.2831,446.7563,445.6521,446.7563,16233.0
2025-01-30 10:45:00,453.0,453.0,451.76,452.1,10469.0,446.638,446.638,445.4154,445.7507,10469.0
2025-01-30 10:50:00,452.45,452.47,451.99,452.27,10933.0,446.0958,446.1155,445.6422,445.9183,10933.0
2025-01-30 10:55:00,452.27,452.39,451.73,452.3,9330.0,445.9183,446.0366,445.3859,445.9479,9330.0
2025-01-30 11:00:00,451.97,452.52,451.97,452.3,4815.0,445.6225,446.1648,445.6225,445.9479,4815.0
2025-01-30 11:05:00,452.23,453.34,452.16,453.0,11545.0,445.8788,446.9733,445.8098,446.638,11545.0
2025-01-30 11:10:00,452.79,454.34,452.79,454.34,10054.0,446.431,447.9592,446.431,447.9592,10054.0
2025-01-30 11:15:00,454.08,454.36,453.02,453.36,13274.0,447.7029,447.9789,446.6578,446.993,13274.0
2025-01-30 11:20:00,453.36,454.42,453.32,454.42,7226.0,446.993,448.0381,446.9535,448.0381,7226.0
2025-01-30 11:25:00,454.42,454.6,453.75,453.81,17972.0,448.0381,448.2156,447.3775,447.4367,17972.0
2025-01-30 11:30:00,453.75,453.75,453.07,453.07,6751.0,447.3775,447.3775,446.7071,446.7071,6751.0
2025-01-30 11:35:00,453.26,453.54,452.51,452.51,6792.0,446.8944,447.1705,446.1549,446.1549,6792.0
2025-01-30 11:40:00,452.77,453.0,452.21,452.43,11033.0,446.4113,446.638,445.8591,446.076,11033.0
2025-01-30 11:45:00,452.56,452.76,452.43,452.68,6792.0,446.2042,446.4014,446.076,446.3225,6792.0
2025-01-30 11:50:00,452.77,453.05,452.56,452.77,7256.0,446.4113,446.6873,446.2042,446.4113,7256.0
2025-01-30 11:55:00,452.8,452.94,452.39,452.65,7053.0,446.4408,446.5789,446.0366,446.2929,7053.0
2025-01-30 12:00:00,452.65,453.04,452.5,452.61,12830.0,446.2929,446.6775,446.1451,446.2535,12830.0
2025-01-30 12:05:00,452.61,452.88,452.38,452.61,15192.0,446.2535,446.5197,446.0267,446.2535,15192.0
2025-01-30 12:10:00,452.72,453.52,452.5,453.32,27994.0,446.362,447.1507,446.1451,446.9535,27994.0
2025-01-30 12:15:00,453.27,453.52,452.74,453.49,24633.0,446.9042,447.1507,446.3817,447.1212,24633.0
2025-01-30 12:20:00,453.31,453.62,453.14,453.25,4826.0,446.9437,447.2493,446.7761,446.8845,4826.0
2025-01-30 12:25:00,453.21,453.57,453.06,453.56,6066.0,446.8451,447.2,446.6972,447.1902,6066.0
2025-01-30 12:30:00,453.67,454.42,453.67,453.77,9906.0,447.2986,448.0381,447.2986,447.3972,9906.0
2025-01-30 12:35:00,453.94,454.28,453.85,454.24,8813.0,447.5648,447.9001,447.4761,447.8606,8813.0
2025-01-30 12:40:00,454.04,454.25,453.86,453.93,4955.0,447.6634,447.8705,447.486,447.555,4955.0
2025-01-30 12:45:00,454.1,454.5,453.74,453.96,21425.0,447.7226,448.117,447.3676,447.5846,21425.0
2025-01-30 12:50:00,453.94,454.24,453.83,453.84,2862.0,447.5648,447.8606,447.4564,447.4662,2862.0
2025-01-30 12:55:00,454.2,454.85,454.2,454.85,5700.0,447.8212,448.4621,447.8212,448.4621,5700.0
2025-01-30 13:00:00,454.99,456.17,454.88,456.07,6456.0,448.6001,449.7635,448.4916,449.6649,6456.0
2025-01-30 13:05:00,456.1,456.57,456.02,456.41,2347.0,449.6945,450.1579,449.6156,450.0001,2347.0
2025-01-30 13:10:00,456.42,456.87,456.31,456.51,11762.0,450.01,450.4537,449.9015,450.0987,11762.0
2025-01-30 13:15:00,456.52,456.74,456.3,456.74,7485.0,450.1086,450.3255,449.8917,450.3255,7485.0
2025-01-30 13:20:00,456.8,457.72,456.8,457.4,8876.0,450.3847,451.2917,450.3847,450.9762,8876.0
2025-01-30 13:25:00,457.55,457.55,456.57,456.87,28604.0,451.1241,451.1241,450.1579,450.4537,28604.0
2025-01-30 13:30:00,457.13,457.17,456.67,457.04,4818.0,450.71,450.7495,450.2565,450.6213,4818.0
2025-01-30 13:35:00,457.14,457.16,456.74,457.14,8008.0,450.7199,450.7396,450.3255,450.7199,8008.0
2025-01-30 13:40:00,457.11,457.42,457.03,457.04,8661.0,450.6903,450.996,450.6114,450.6213,8661.0
2025-01-30 13:45:00,456.96,457.09,456.55,456.74,8489.0,450.5424,450.6706,450.1382,450.3255,8489.0
2025-01-30 13:50:00,456.77,457.0,456.74,456.83,2354.0,450.3551,450.5819,450.3255,450.4142,2354.0
2025-01-30 13:55:00,456.89,457.05,456.69,456.94,11459.0,450.4734,450.6312,450.2762,450.5227,11459.0
2025-01-30 14:00:00,456.88,457.36,456.69,456.76,7279.0,450.4635,450.9368,450.2762,450.3452,7279.0
2025-01-30 14:05:00,456.77,456.77,456.44,456.44,3062.0,450.3551,450.3551,450.0297,450.0297,3062.0
2025-01-30 14:10:00,456.48,456.69,456.45,456.56,3986.0,450.0692,450.2762,450.0396,450.148,3986.0
2025-01-30 14:15:00,456.56,457.04,456.45,457.03,8006.0,450.148,450.6213,450.0396,450.6114,8006.0
2025-01-30 14:20:00,457.03,457.06,456.79,457.02,11469.0,450.6114,450.641,450.3748,450.6016,11469.0
2025-01-30 14:25:00,457.06,457.56,456.78,457.24,10407.0,450.641,451.134,450.3649,450.8185,10407.0
2025-01-30 14:30:00,457.31,457.31,457.0,457.02,2185.0,450.8875,450.8875,450.5819,450.6016,2185.0
2025-01-30 14:35:00,457.22,457.22,456.88,457.18,15036.0,450.7988,450.7988,450.4635,450.7593,15036.0
2025-01-30 14:40:00,457.04,457.3,456.67,456.67,5545.0,450.6213,450.8776,450.2565,450.2565,5545.0
2025-01-30 14:45:00,456.67,457.27,456.42,457.23,9330.0,450.2565,450.8481,450.01,450.8086,9330.0
2025-01-30 14:50:00,457.4,458.0,457.4,458.0,7846.0,450.9762,451.5678,450.9762,451.5678,7846.0
2025-01-30 14:55:00,458.13,458.25,457.98,458.21,5020.0,451.696,451.8143,451.5481,451.7749,5020.0
2025-01-30 15:00:00,458.26,459.06,458.26,458.72,15158.0,451.8242,452.6129,451.8242,452.2777,15158.0
2025-01-30 15:05:00,458.92,459.15,458.85,458.93,17748.0,452.4749,452.7017,452.4059,452.4848,17748.0
2025-01-30 15:10:00,458.78,458.79,458.56,458.68,4732.0,452.3369,452.3467,452.1199,452.2383,4732.0
2025-01-30 15:15:00,458.76,458.82,458.45,458.57,3363.0,452.3171,452.3763,452.0115,452.1298,3363.0
2025-01-30 15:20:00,458.45,458.85,458.36,458.72,15361.0,452.0115,452.4059,451.9228,452.2777,15361.0
2025-01-30 15:25:00,458.71,459.62,458.6,459.2,29663.0,452.2678,453.1651,452.1594,452.751,29663.0
2025-01-30 15:30:00,459.02,459.89,459.02,459.32,17445.0,452.5735,453.4313,452.5735,452.8693,17445.0
2025-01-30 15:35:00,459.3,459.6,457.65,457.67,22526.0,452.8496,453.1453,451.2227,451.2424,22526.0
2025-01-30 15:40:00,457.69,457.75,456.47,456.56,22277.0,451.2622,451.3213,450.0593,450.148,22277.0
2025-01-30 15:45:00,456.43,458.14,456.43,458.14,21971.0,450.0199,451.7058,450.0199,451.7058,21971.0
2025-01-30 15:50:00,457.5,459.04,457.41,458.76,17368.0,451.0748,452.5932,450.9861,452.3171,17368.0
2025-01-30 15:55:00,458.87,459.76,458.78,459.66,48143.0,452.4256,453.3031,452.3369,453.2045,48143.0
2025-01-31 09:30:00,460.0,460.73,457.15,457.89,34669.0,453.5397,454.2595,450.7298,451.4594,34669.0
2025-01-31 09:35:00,458.3,458.9,457.3,458.86,5553.0,451.8636,452.4552,450.8776,452.4157,5553.0
2025-01-31 09:40:00,459.06,459.34,458.46,459.04,10114.0,452.6129,452.889,452.0214,452.5932,10114.0
2025-01-31 09:45:00,459.04,460.03,458.88,459.8,10671.0,452.5932,453.5693,452.4355,453.3425,10671.0
2025-01-31 09:50:00,459.9,459.9,458.57,458.87,5010.0,453.4411,453.4411,452.1298,452.4256,5010.0
2025-01-31 09:55:00,458.86,459.52,458.65,459.41,6396.0,452.4157,453.0665,452.2087,452.958,6396.0
2025-01-31 10:00:00,459.15,460.34,459.01,460.16,8310.0,452.7017,453.875,452.5636,453.6975,8310.0
2025-01-31 10:05:00,460.0,461.06,459.8,460.89,10215.0,453.5397,454.5848,453.3425,454.4172,10215.0
2025-01-31 10:10:00,460.87,461.14,460.41,460.73,8764.0,454.3975,454.6637,453.944,454.2595,8764.0
2025-01-31 10:15:00,460.84,461.27,460.27,460.45,5933.0,454.3679,454.7919,453.8059,453.9834,5933.0
2025-01-31 10:20:00,460.09,460.82,460.07,460.64,6995.0,453.6285,454.3482,453.6087,454.1707,6995.0
2025-01-31 10:25:00,460.59,461.25,460.59,461.24,8255.0,454.1214,454.7722,454.1214,454.7623,8255.0
2025-01-31 10:30:00,461.02,461.5,460.8,461.44,9218.0,454.5454,455.0187,454.3285,454.9595,9218.0
2025-01-31 10:35:00,461.26,461.37,460.49,460.53,4825.0,454.782,454.8905,454.0228,454.0623,4825.0
2025-01-31 10:40:00,461.06,461.34,460.94,460.95,3411.0,454.5848,454.8609,454.4665,454.4764,3411.0
2025-01-31 10:45:00,461.08,461.78,460.95,461.56,9472.0,454.6046,455.2947,454.4764,455.0778,9472.0
2025-01-31 10:50:00,461.72,462.0,460.98,461.22,10313.0,455.2356,455.5116,454.506,454.7426,10313.0
2025-01-31 10:55:00,461.27,461.63,461.27,461.48,5027.0,454.7919,455.1468,454.7919,454.9989,5027.0
2025-01-31 11:00:00,461.7,461.7,461.14,461.31,2222.0,455.2159,455.2159,454.6637,454.8313,2222.0
2025-01-31 11:05:00,461.49,462.0,461.33,461.87,7462.0,455.0088,455.5116,454.851,455.3835,7462.0
2025-01-31 11:10:00,461.77,461.82,461.31,461.32,3400.0,455.2849,455.3342,454.8313,454.8412,3400.0
2025-01-31 11:15:00,461.6,461.93,461.31,461.8,1737.0,455.1173,455.4426,454.8313,455.3144,1737.0
2025-01-31 11:20:00,461.93,462.12,461.66,461.99,4875.0,455.4426,455.63,455.1764,455.5018,4875.0
2025-01-31 11:25:00,462.03,462.05,461.52,461.92,12534.0,455.5412,455.5609,455.0384,455.4328,12534.0
2025-01-31 11:30:00,461.84,462.08,461.8,461.84,2599.0,455.3539,455.5905,455.3144,455.3539,2599.0
2025-01-31 11:35:00,461.77,461.77,461.33,461.54,3135.0,455.2849,455.2849,454.851,455.0581,3135.0
2025-01-31 11:40:00,461.73,461.75,461.24,461.57,3180.0,455.2454,455.2651,454.7623,455.0877,3180.0
2025-01-31 11:45:00,461.47,461.79,461.07,461.49,5431.0,454.9891,455.3046,454.5947,455.0088,5431.0
2025-01-31 11:50:00,461.36,461.52,461.27,461.45,1356.0,454.8806,455.0384,454.7919,454.9694,1356.0
2025-01-31 11:55:00,461.4,461.8,461.4,461.72,2477.0,454.9201,455.3144,454.9201,455.2356,2477.0
2025-01-31 12:00:00,461.67,462.39,461.66,462.32,6790.0,455.1863,455.8962,455.1764,455.8271,6790.0
2025-01-31 12:05:00,462.25,462.42,462.01,462.25,2977.0,455.7581,455.9257,455.5215,455.7581,2977.0
2025-01-31 12:10:00,462.18,462.33,461.51,461.52,5124.0,455.6891,455.837,455.0285,455.0384,5124.0
2025-01-31 12:15:00,461.51,461.63,461.33,461.36,3433.0,455.0285,455.1468,454.851,454.8806,3433.0
2025-01-31 12:20:00,461.35,462.01,461.35,462.01,5624.0,454.8708,455.5215,454.8708,455.5215,5624.0
2025-01-31 12:25:00,461.98,462.03,461.85,462.0,2512.0,455.4919,455.5412,455.3637,455.5116,2512.0
2025-01-31 12:30:00,462.0,462.37,462.0,462.28,3662.0,455.5116,455.8764,455.5116,455.7877,3662.0
2025-01-31 12:35:00,462.28,462.35,462.08,462.32,2064.0,455.7877,455.8567,455.5905,455.8271,2064.0
2025-01-31 12:40:00,462.23,462.88,462.23,462.63,3005.0,455.7384,456.3793,455.7384,456.1328,3005.0
2025-01-31 12:45:00,462.52,462.56,462.09,462.09,3044.0,456.0243,456.0638,455.6004,455.6004,3044.0
2025-01-31 12:50:00,462.1,462.59,462.06,462.59,3871.0,455.6102,456.0934,455.5708,456.0934,3871.0
2025-01-31 12:55:00,462.59,462.9,462.58,462.9,3730.0,456.0934,456.399,456.0835,456.399,3730.0
2025-01-31 13:00:00,463.0,463.52,462.87,463.41,8037.0,456.4976,457.0103,456.3694,456.9018,8037.0
2025-01-31 13:05:00,463.37,463.78,463.3,463.75,2840.0,456.8624,457.2666,456.7934,457.2371,2840.0
2025-01-31 13:10:00,463.75,463.75,463.5,463.52,6998.0,457.2371,457.2371,456.9906,457.0103,6998.0
2025-01-31 13:15:00,463.79,464.23,463.57,463.8,13827.0,457.2765,457.7103,457.0596,457.2864,13827.0
2025-01-31 13:20:00,463.75,463.98,463.52,463.83,6187.0,457.2371,457.4638,457.0103,457.3159,6187.0
2025-01-31 13:25:00,463.8,463.88,463.68,463.68,3341.0,457.2864,457.3652,457.168,457.168,3341.0
2025-01-31 13:30:00,463.68,463.87,463.42,463.59,8668.0,457.168,457.3554,456.9117,457.0793,8668.0
2025-01-31 13:35:00,463.59,463.93,463.58,463.93,5424.0,457.0793,457.4145,457.0694,457.4145,5424.0
2025-01-31 13:40:00,463.87,464.2,463.82,464.11,9181.0,457.3554,457.6807,457.3061,457.592,9181.0
2025-01-31 13:45:00,464.01,464.12,463.84,463.92,3512.0,457.4934,457.6019,457.3258,457.4047,3512.0
2025-01-31 13:50:00,464.0,464.01,463.69,463.82,3208.0,457.4835,457.4934,457.1779,457.3061,3208.0
2025-01-31 13:55:00,463.8,463.86,462.77,462.78,9447.0,457.2864,457.3455,456.2708,456.2807,9447.0
2025-01-31 14:00:00,463.04,463.15,462.66,462.66,12252.0,456.537,456.6455,456.1624,456.1624,12252.0
2025-01-31 14:05:00,462.66,462.83,462.07,462.2,7763.0,456.1624,456.33,455.5807,455.7088,7763.0
2025-01-31 14:10:00,462.19,463.15,462.16,463.14,23374.0,455.699,456.6455,455.6694,456.6356,23374.0
2025-01-31 14:15:00,463.14,463.29,463.0,463.09,5745.0,456.6356,456.7835,456.4976,456.5863,5745.0
2025-01-31 14:20:00,463.0,463.15,462.39,462.39,10134.0,456.4976,456.6455,455.8962,455.8962,10134.0
2025-01-31 14:25:00,462.4,462.58,462.33,462.58,3563.0,455.906,456.0835,455.837,456.0835,3563.0
2025-01-31 14:30:00,462.67,463.23,462.55,463.19,8208.0,456.1722,456.7244,456.0539,456.6849,8208.0
2025-01-31 14:35:00,463.25,463.3,462.72,462.73,5810.0,456.7441,456.7934,456.2215,456.2314,5810.0
2025-01-31 14:40:00,462.85,463.07,461.83,461.86,2306.0,456.3497,456.5666,455.344,455.3736,2306.0
2025-01-31 14:45:00,461.86,462.42,461.73,462.38,3233.0,455.3736,455.9257,455.2454,455.8863,3233.0
2025-01-31 14:50:00,462.52,462.88,462.23,462.82,8600.0,456.0243,456.3793,455.7384,456.3201,8600.0
2025-01-31 14:55:00,462.84,463.13,462.57,463.13,6253.0,456.3398,456.6258,456.0736,456.6258,6253.0
2025-01-31 15:00:00,463.12,463.13,462.01,462.02,10204.0,456.6159,456.6258,455.5215,455.5314,10204.0
2025-01-31 15:05:00,462.11,462.35,461.61,461.61,5651.0,455.6201,455.8567,455.1271,455.1271,5651.0
2025-01-31 15:10:00,461.74,462.56,461.73,462.47,7144.0,455.2553,456.0638,455.2454,455.975,7144.0
2025-01-31 15:15:00,462.75,463.17,462.68,463.15,5425.0,456.2511,456.6652,456.1821,456.6455,5425.0
2025-01-31 15:20:00,463.12,463.27,462.8,463.06,8616.0,456.6159,456.7638,456.3004,456.5568,8616.0
2025-01-31 15:25:00,463.0,463.08,462.73,462.73,8973.0,456.4976,456.5765,456.2314,456.2314,8973.0
2025-01-31 15:30:00,462.86,463.35,462.59,463.13,7274.0,456.3596,456.8427,456.0934,456.6258,7274.0
2025-01-31 15:35:00,462.97,463.13,462.22,462.36,5593.0,456.468,456.6258,455.7285,455.8666,5593.0
2025-01-31 15:40:00,462.22,462.28,461.76,461.91,6021.0,455.7285,455.7877,455.275,455.4229,6021.0
2025-01-31 15:45:00,461.89,462.51,461.77,462.51,6546.0,455.4032,456.0145,455.2849,456.0145,6546.0
2025-01-31 15:50:00,462.32,462.8,462.21,462.62,9695.0,455.8271,456.3004,455.7187,456.1229,9695.0
2025-01-31 15:55:00,462.7,463.16,462.35,462.78,45253.0,456.2018,456.6553,455.8567,456.2807,45253.0
2025-02-03 09:30:00,458.8,461.05,458.69,460.0,41027.0,452.3566,454.575,452.2481,453.5397,41027.0
2025-02-03 09:35:00,459.51,459.79,456.52,458.0,10755.0,453.0566,453.3327,450.1086,451.5678,10755.0
2025-02-03 09:40:00,458.01,458.56,456.1,456.99,7758.0,451.5777,452.1199,449.6945,450.572,7758.0
2025-02-03 09:45:00,457.24,457.55,455.97,456.64,5737.0,450.8185,451.1241,449.5663,450.2269,5737.0
2025-02-03 09:50:00,456.86,456.86,455.5,455.5,6932.0,450.4438,450.4438,449.1029,449.1029,6932.0
2025-02-03 09:55:00,455.33,455.66,453.83,454.0,7079.0,448.9353,449.2607,447.4564,447.624,7079.0
2025-02-03 10:00:00,453.98,456.36,453.57,456.23,14848.0,447.6043,449.9508,447.2,449.8227,14848.0
2025-02-03 10:05:00,456.23,457.14,455.91,456.53,9336.0,449.8227,450.7199,449.5072,450.1185,9336.0
2025-02-03 10:10:00,457.04,458.1,456.67,458.0,7798.0,450.6213,451.6664,450.2565,451.5678,7798.0
2025-02-03 10:15:00,458.07,458.2,456.64,456.82,13215.0,451.6368,451.765,450.2269,450.4044,13215.0
2025-02-03 10:20:00,456.56,457.58,456.31,457.58,9936.0,450.148,451.1537,449.9015,451.1537,9936.0
2025-02-03 10:25:00,456.96,458.14,456.96,457.37,13814.0,450.5424,451.7058,450.5424,450.9467,13814.0
2025-02-03 10:30:00,457.34,458.67,456.82,458.46,17401.0,450.9171,452.2284,450.4044,452.0214,17401.0
2025-02-03 10:35:00,458.39,459.74,458.01,459.74,4475.0,451.9523,453.2834,451.5777,453.2834,4475.0
2025-02-03 10:40:00,459.48,461.34,459.44,460.75,8544.0,453.027,454.8609,452.9876,454.2792,8544.0
2025-02-03 10:45:00,460.56,461.01,459.35,459.35,3271.0,454.0919,454.5355,452.8989,452.8989,3271.0
2025-02-03 10:50:00,459.46,459.69,458.54,458.54,5153.0,453.0073,453.2341,452.1002,452.1002,5153.0
2025-02-03 10:55:00,458.91,458.91,458.0,458.46,4548.0,452.465,452.465,451.5678,452.0214,4548.0
2025-02-03 11:00:00,458.65,459.39,458.62,459.06,8150.0,452.2087,452.9383,452.1791,452.6129,8150.0
2025-02-03 11:05:00,459.0,459.26,457.92,458.17,7606.0,452.5538,452.8101,451.4889,451.7354,7606.0
2025-02-03 11:10:00,458.38,458.9,458.13,458.78,25315.0,451.9425,452.4552,451.696,452.3369,25315.0
2025-02-03 11:15:00,458.78,459.26,458.78,459.19,5101.0,452.3369,452.8101,452.3369,452.7411,5101.0
2025-02-03 11:20:00,459.13,459.77,458.82,459.65,5461.0,452.6819,453.313,452.3763,453.1946,5461.0
2025-02-03 11:25:00,459.53,460.03,459.05,459.95,6121.0,453.0763,453.5693,452.6031,453.4904,6121.0
2025-02-03 11:30:00,459.99,460.22,459.39,459.73,6100.0,453.5299,453.7566,452.9383,453.2735,6100.0
2025-02-03 11:35:00,459.73,460.96,459.73,460.96,3397.0,453.2735,454.4862,453.2735,454.4862,3397.0
2025-02-03 11:40:00,460.73,460.74,459.88,460.14,4825.0,454.2595,454.2693,453.4214,453.6778,4825.0
2025-02-03 11:45:00,460.65,460.65,459.57,460.11,2253.0,454.1806,454.1806,453.1158,453.6482,2253.0
2025-02-03 11:50:00,460.08,460.18,459.48,459.58,2312.0,453.6186,453.7172,453.027,453.1256,2312.0
2025-02-03 11:55:00,459.19,459.78,458.69,458.92,4871.0,452.7411,453.3228,452.2481,452.4749,4871.0
2025-02-03 12:00:00,458.84,458.84,457.87,458.37,11031.0,452.396,452.396,451.4396,451.9326,11031.0
2025-02-03 12:05:00,458.38,458.73,457.84,458.2,5656.0,451.9425,452.2876,451.4101,451.765,5656.0
2025-02-03 12:10:00,458.11,458.11,457.16,457.32,4998.0,451.6763,451.6763,450.7396,450.8974,4998.0
2025-02-03 12:15:00,457.17,457.51,457.0,457.25,3376.0,450.7495,451.0847,450.5819,450.8283,3376.0
2025-02-03 12:20:00,457.37,458.05,457.33,457.81,5653.0,450.9467,451.6171,450.9072,451.3805,5653.0
2025-02-03 12:25:00,457.81,458.66,457.57,457.86,6685.0,451.3805,452.2185,451.1439,451.4298,6685.0
2025-02-03 12:30:00,457.82,458.02,457.04,457.04,4805.0,451.3903,451.5875,450.6213,450.6213,4805.0
2025-02-03 12:35:00,457.05,457.5,457.0,457.36,2539.0,450.6312,451.0748,450.5819,450.9368,2539.0
2025-02-03 12:40:00,457.2,457.63,457.01,457.32,2519.0,450.779,451.203,450.5917,450.8974,2519.0
2025-02-03 12:45:00,457.48,457.49,456.67,456.67,2084.0,451.0551,451.065,450.2565,450.2565,2084.0
2025-02-03 12:50:00,456.75,457.16,456.59,457.16,3711.0,450.3354,450.7396,450.1776,450.7396,3711.0
2025-02-03 12:55:00,457.06,457.11,456.16,456.79,8531.0,450.641,450.6903,449.7537,450.3748,8531.0
2025-02-03 13:00:00,456.71,457.01,456.38,456.84,3445.0,450.2959,450.5917,449.9706,450.4241,3445.0
2025-02-03 13:05:00,456.69,457.18,456.69,456.83,2678.0,450.2762,450.7593,450.2762,450.4142,2678.0
2025-02-03 13:10:00,456.5,457.13,456.0,457.13,2707.0,450.0889,450.71,449.5959,450.71,2707.0
2025-02-03 13:15:00,456.62,457.0,456.32,456.36,2505.0,450.2072,450.5819,449.9114,449.9508,2505.0
2025-02-03 13:20:00,456.39,456.64,456.24,456.37,3079.0,449.9804,450.2269,449.8325,449.9607,3079.0
2025-02-03 13:25:00,456.29,457.11,456.0,456.97,6746.0,449.8818,450.6903,449.5959,450.5523,6746.0
2025-02-03 13:30:00,456.94,457.22,456.72,457.03,4012.0,450.5227,450.7988,450.3058,450.6114,4012.0
2025-02-03 13:35:00,457.05,457.08,456.78,456.94,1556.0,450.6312,450.6607,450.3649,450.5227,1556.0
2025-02-03 13:40:00,456.88,457.09,456.15,456.28,3180.0,450.4635,450.6706,449.7438,449.872,3180.0
2025-02-03 13:45:00,456.47,456.72,456.09,456.56,24480.0,450.0593,450.3058,449.6846,450.148,24480.0
2025-02-03 13:50:00,456.53,456.65,456.14,456.16,5772.0,450.1185,450.2368,449.7339,449.7537,5772.0
2025-02-03 13:55:00,456.37,456.86,456.17,456.76,6797.0,449.9607,450.4438,449.7635,450.3452,6797.0
2025-02-03 14:00:00,456.94,457.11,456.58,456.7,7777.0,450.5227,450.6903,450.1678,450.2861,7777.0
2025-02-03 14:05:00,456.54,456.61,455.92,455.92,11144.0,450.1283,450.1973,449.517,449.517,11144.0
2025-02-03 14:10:00,455.92,456.48,455.92,456.25,3560.0,449.517,450.0692,449.517,449.8424,3560.0
2025-02-03 14:15:00,456.31,456.57,456.1,456.37,4227.0,449.9015,450.1579,449.6945,449.9607,4227.0
2025-02-03 14:20:00,456.52,456.77,456.31,456.31,1998.0,450.1086,450.3551,449.9015,449.9015,1998.0
2025-02-03 14:25:00,456.57,456.58,455.86,455.88,4164.0,450.1579,450.1678,449.4579,449.4776,4164.0
2025-02-03 14:30:00,455.85,456.69,455.79,456.52,4418.0,449.448,450.2762,449.3889,450.1086,4418.0
2025-02-03 14:35:00,456.5,456.5,455.64,456.16,3352.0,450.0889,450.0889,449.241,449.7537,3352.0
2025-02-03 14:40:00,455.9,456.36,455.69,456.27,4367.0,449.4973,449.9508,449.2903,449.8621,4367.0
2025-02-03 14:45:00,456.27,456.56,456.26,456.56,4979.0,449.8621,450.148,449.8523,450.148,4979.0
2025-02-03 14:50:00,456.47,456.65,456.19,456.19,8649.0,450.0593,450.2368,449.7832,449.7832,8649.0
2025-02-03 14:55:00,456.19,456.5,456.14,456.36,5059.0,449.7832,450.0889,449.7339,449.9508,5059.0
2025-02-03 15:00:00,456.4,456.66,456.27,456.57,4375.0,449.9903,450.2466,449.8621,450.1579,4375.0
2025-02-03 15:05:00,456.46,457.1,456.45,456.93,5446.0,450.0494,450.6805,450.0396,450.5128,5446.0
2025-02-03 15:10:00,456.77,456.77,455.91,456.06,7729.0,450.3551,450.3551,449.5072,449.6551,7729.0
2025-02-03 15:15:00,456.16,456.34,455.9,456.11,6532.0,449.7537,449.9311,449.4973,449.7044,6532.0
2025-02-03 15:20:00,455.99,456.04,455.49,455.65,6918.0,449.586,449.6353,449.0931,449.2508,6918.0
2025-02-03 15:25:00,455.68,455.9,455.5,455.77,11076.0,449.2804,449.4973,449.1029,449.3691,11076.0
2025-02-03 15:30:00,455.84,456.21,455.54,456.04,9401.0,449.4381,449.803,449.1424,449.6353,9401.0
2025-02-03 15:35:00,456.06,456.19,455.74,455.88,6433.0,449.6551,449.7832,449.3396,449.4776,6433.0
2025-02-03 15:40:00,455.9,456.21,455.75,456.0,10398.0,449.4973,449.803,449.3494,449.5959,10398.0
2025-02-03 15:45:00,456.0,456.63,455.77,456.58,12726.0,449.5959,450.2171,449.3691,450.1678,12726.0
2025-02-03 15:50:00,456.73,457.51,456.16,456.27,19196.0,450.3156,451.0847,449.7537,449.8621,19196.0
2025-02-03 15:55:00,456.69,456.69,455.12,455.74,73445.0,450.2762,450.2762,448.7283,449.3396,73445.0
2025-02-04 09:30:00,454.0,454.75,452.57,454.3,28685.0,447.624,448.3635,446.2141,447.9198,28685.0
2025-02-04 09:35:00,454.84,454.84,452.97,453.04,7769.0,448.4522,448.4522,446.6085,446.6775,7769.0
2025-02-04 09:40:00,453.16,453.16,452.1,452.5,6436.0,446.7958,446.7958,445.7507,446.1451,6436.0
2025-02-04 09:45:00,452.17,453.0,451.26,451.93,20952.0,445.8197,446.638,444.9225,445.5831,20952.0
2025-02-04 09:50:00,451.62,452.72,451.3,452.41,12397.0,445.2774,446.362,444.9619,446.0563,12397.0
2025-02-04 09:55:00,452.41,452.74,451.38,452.41,22804.0,446.0563,446.3817,445.0408,446.0563,22804.0
2025-02-04 10:00:00,452.49,453.15,452.1,452.58,6560.0,446.1352,446.7859,445.7507,446.2239,6560.0
2025-02-04 10:05:00,452.49,452.88,451.64,452.12,10188.0,446.1352,446.5197,445.2971,445.7704,10188.0
2025-02-04 10:10:00,451.88,452.54,451.78,452.37,22999.0,445.5338,446.1845,445.4352,446.0169,22999.0
2025-02-04 10:15:00,452.5,453.41,451.64,453.01,47054.0,446.1451,447.0423,445.2971,446.6479,47054.0
2025-02-04 10:20:00,452.5,452.92,451.96,452.89,9508.0,446.1451,446.5592,445.6126,446.5296,9508.0
2025-02-04 10:25:00,453.02,453.21,452.65,453.01,3227.0,446.6578,446.8451,446.2929,446.6479,3227.0
2025-02-04 10:30:00,452.73,453.12,452.63,452.83,7703.0,446.3718,446.7563,446.2732,446.4704,7703.0
2025-02-04 10:35:00,452.91,452.96,452.11,452.68,2518.0,446.5493,446.5986,445.7605,446.3225,2518.0
2025-02-04 10:40:00,452.68,454.3,452.4,454.3,9099.0,446.3225,447.9198,446.0465,447.9198,9099.0
2025-02-04 10:45:00,454.11,454.22,453.52,453.93,8667.0,447.7324,447.8409,447.1507,447.555,8667.0
2025-02-04 10:50:00,454.26,454.26,453.47,453.9,3263.0,447.8803,447.8803,447.1014,447.5254,3263.0
2025-02-04 10:55:00,453.72,454.12,453.34,453.48,12062.0,447.3479,447.7423,446.9733,447.1113,12062.0
2025-02-04 11:00:00,453.56,454.14,453.44,453.96,4014.0,447.1902,447.762,447.0719,447.5846,4014.0
2025-02-04 11:05:00,453.96,454.52,453.82,454.15,3918.0,447.5846,448.1367,447.4465,447.7719,3918.0
2025-02-04 11:10:00,454.1,454.1,453.23,453.57,2845.0,447.7226,447.7226,446.8648,447.2,2845.0
2025-02-04 11:15:00,453.4,454.13,453.4,453.93,4405.0,447.0324,447.7522,447.0324,447.555,4405.0
2025-02-04 11:20:00,454.12,454.15,453.77,453.97,3735.0,447.7423,447.7719,447.3972,447.5944,3735.0
2025-02-04 11:25:00,453.91,454.08,453.68,454.01,3195.0,447.5353,447.7029,447.3085,447.6338,3195.0
2025-02-04 11:30:00,453.88,454.03,453.58,453.71,2893.0,447.5057,447.6536,447.2099,447.3381,2893.0
2025-02-04 11:35:00,453.72,453.72,453.48,453.52,1628.0,447.3479,447.3479,447.1113,447.1507,1628.0
2025-02-04 11:40:00,453.47,453.89,453.47,453.88,3961.0,447.1014,447.5155,447.1014,447.5057,3961.0
2025-02-04 11:45:00,453.99,453.99,453.23,453.31,6157.0,447.6141,447.6141,446.8648,446.9437,6157.0
2025-02-04 11:50:00,453.35,453.35,452.9,453.29,2975.0,446.9831,446.9831,446.5394,446.924,2975.0
2025-02-04 11:55:00,453.25,453.52,453.1,453.52,2330.0,446.8845,447.1507,446.7366,447.1507,2330.0
2025-02-04 12:00:00,453.52,454.03,453.52,453.91,5261.0,447.1507,447.6536,447.1507,447.5353,5261.0
2025-02-04 12:05:00,453.91,454.29,453.9,454.29,4863.0,447.5353,447.9099,447.5254,447.9099,4863.0
2025-02-04 12:10:00,454.04,454.25,453.82,454.13,9851.0,447.6634,447.8705,447.4465,447.7522,9851.0
2025-02-04 12:15:00,454.18,454.18,453.65,453.79,5633.0,447.8015,447.8015,447.2789,447.4169,5633.0
2025-02-04 12:20:00,453.65,453.78,453.56,453.61,2892.0,447.2789,447.4071,447.1902,447.2395,2892.0
2025-02-04 12:25:00,453.54,453.61,452.96,453.01,2602.0,447.1705,447.2395,446.5986,446.6479,2602.0
2025-02-04 12:30:00,453.0,453.03,452.47,452.93,7004.0,446.638,446.6676,446.1155,446.569,7004.0
2025-02-04 12:35:00,452.95,453.55,452.92,453.22,2118.0,446.5887,447.1803,446.5592,446.8549,2118.0
2025-02-04 12:40:00,453.31,453.32,452.78,452.83,2070.0,446.9437,446.9535,446.4211,446.4704,2070.0
2025-02-04 12:45:00,452.99,453.15,452.86,453.02,3017.0,446.6282,446.7859,446.5,446.6578,3017.0
2025-02-04 12:50:00,452.83,453.15,452.83,453.03,2005.0,446.4704,446.7859,446.4704,446.6676,2005.0
2025-02-04 12:55:00,453.03,453.45,452.99,453.05,5093.0,446.6676,447.0817,446.6282,446.6873,5093.0
2025-02-04 13:00:00,452.89,453.97,452.89,453.44,10115.0,446.5296,447.5944,446.5296,447.0719,10115.0
2025-02-04 13:05:00,453.4,453.4,453.04,453.23,3961.0,447.0324,447.0324,446.6775,446.8648,3961.0
2025-02-04 13:10:00,452.97,453.33,452.95,453.1,11068.0,446.6085,446.9634,446.5887,446.7366,11068.0
2025-02-04 13:15:00,453.08,453.1,452.74,452.88,3638.0,446.7169,446.7366,446.3817,446.5197,3638.0
2025-02-04 13:20:00,452.68,452.87,452.42,452.54,6730.0,446.3225,446.5099,446.0662,446.1845,6730.0
2025-02-04 13:25:00,452.51,452.66,452.26,452.27,2110.0,446.1549,446.3028,445.9084,445.9183,2110.0
2025-02-04 13:30:00,452.26,452.49,452.26,452.49,3097.0,445.9084,446.1352,445.9084,446.1352,3097.0
2025-02-04 13:35:00,452.44,452.44,452.04,452.09,3421.0,446.0859,446.0859,445.6915,445.7408,3421.0
2025-02-04 13:40:00,452.09,452.56,452.09,452.5,1631.0,445.7408,446.2042,445.7408,446.1451,1631.0
2025-02-04 13:45:00,452.52,452.52,452.23,452.4,1671.0,446.1648,446.1648,445.8788,446.0465,1671.0
2025-02-04 13:50:00,452.43,452.71,452.43,452.64,3268.0,446.076,446.3521,446.076,446.2831,3268.0
2025-02-04 13:55:00,452.47,452.83,452.17,452.18,10165.0,446.1155,446.4704,445.8197,445.8295,10165.0
2025-02-04 14:00:00,452.37,452.78,452.15,452.66,8751.0,446.0169,446.4211,445.8,446.3028,8751.0
2025-02-04 14:05:00,452.5,453.33,452.5,453.33,6028.0,446.1451,446.9634,446.1451,446.9634,6028.0
2025-02-04 14:10:00,453.07,453.5,453.06,453.36,2518.0,446.7071,447.131,446.6972,446.993,2518.0
2025-02-04 14:15:00,453.36,453.65,453.23,453.38,3843.0,446.993,447.2789,446.8648,447.0127,3843.0
2025-02-04 14:20:00,453.53,453.79,453.4,453.79,2430.0,447.1606,447.4169,447.0324,447.4169,2430.0
2025-02-04 14:25:00,453.81,454.0,453.53,453.88,4236.0,447.4367,447.624,447.1606,447.5057,4236.0
2025-02-04 14:30:00,454.07,454.2,453.77,454.2,4670.0,447.693,447.8212,447.3972,447.8212,4670.0
2025-02-04 14:35:00,454.22,454.32,454.05,454.19,3750.0,447.8409,447.9395,447.6733,447.8113,3750.0
2025-02-04 14:40:00,454.32,454.81,454.3,454.5,2726.0,447.9395,448.4226,447.9198,448.117,2726.0
2025-02-04 14:45:00,454.52,455.07,454.44,454.98,2726.0,448.1367,448.679,448.0578,448.5902,2726.0
2025-02-04 14:50:00,455.06,455.41,454.98,455.41,2401.0,448.6691,449.0142,448.5902,449.0142,2401.0
2025-02-04 14:55:00,455.22,455.34,454.72,454.86,4765.0,448.8269,448.9452,448.3339,448.4719,4765.0
2025-02-04 15:00:00,454.93,455.07,454.46,454.63,4450.0,448.5409,448.679,448.0775,448.2451,4450.0
2025-02-04 15:05:00,454.77,454.87,454.21,454.33,5552.0,448.3832,448.4818,447.831,447.9494,5552.0
2025-02-04 15:10:00,454.43,454.65,454.28,454.45,4989.0,448.048,448.2649,447.9001,448.0677,4989.0
2025-02-04 15:15:00,454.44,454.81,454.28,454.81,3628.0,448.0578,448.4226,447.9001,448.4226,3628.0
2025-02-04 15:20:00,454.65,454.74,454.43,454.49,4088.0,448.2649,448.3536,448.048,448.1071,4088.0
2025-02-04 15:25:00,454.42,454.57,454.28,454.28,2763.0,448.0381,448.186,447.9001,447.9001,2763.0
2025-02-04 15:30:00,454.37,454.45,454.13,454.39,2873.0,447.9888,448.0677,447.7522,448.0085,2873.0
2025-02-04 15:35:00,454.01,454.69,454.01,454.5,7635.0,447.6338,448.3043,447.6338,448.117,7635.0
2025-02-04 15:40:00,454.38,454.49,454.1,454.22,6109.0,447.9987,448.1071,447.7226,447.8409,6109.0
2025-02-04 15:45:00,454.33,454.33,453.73,453.93,5993.0,447.9494,447.9494,447.3578,447.555,5993.0
2025-02-04 15:50:00,453.86,453.97,452.71,453.17,15057.0,447.486,447.5944,446.3521,446.8056,15057.0
2025-02-04 15:55:00,453.26,454.23,453.26,453.72,43575.0,446.8944,447.8508,446.8944,447.3479,43575.0
2025-02-05 09:30:00,457.0,457.1,453.91,456.79,30552.0,450.5819,450.6805,447.5353,450.3748,30552.0
2025-02-05 09:35:00,456.7,456.7,454.61,454.75,13432.0,450.2861,450.2861,448.2254,448.3635,13432.0
2025-02-05 09:40:00,454.23,456.53,454.23,455.19,6462.0,447.8508,450.1185,447.8508,448.7973,6462.0
2025-02-05 09:45:00,455.19,455.25,453.0,453.0,6107.0,448.7973,448.8564,446.638,446.638,6107.0
2025-02-05 09:50:00,453.0,453.95,452.78,453.92,6279.0,446.638,447.5747,446.4211,447.5451,6279.0
2025-02-05 09:55:00,453.92,453.97,452.21,453.51,2975.0,447.5451,447.5944,445.8591,447.1409,2975.0
2025-02-05 10:00:00,453.51,453.74,451.28,451.29,6360.0,447.1409,447.3676,444.9422,444.952,6360.0
2025-02-05 10:05:00,451.38,451.94,451.18,451.94,4083.0,445.0408,445.5929,444.8436,445.5929,4083.0
2025-02-05 10:10:00,451.68,451.68,451.09,451.47,2890.0,445.3366,445.3366,444.7549,445.1295,2890.0
2025-02-05 10:15:00,451.63,452.13,451.59,451.59,3568.0,445.2873,445.7803,445.2478,445.2478,3568.0
2025-02-05 10:20:00,451.89,452.28,451.47,452.28,4871.0,445.5436,445.9281,445.1295,445.9281,4871.0
2025-02-05 10:25:00,452.34,452.4,452.16,452.22,2722.0,445.9873,446.0465,445.8098,445.869,2722.0
2025-02-05 10:30:00,452.16,452.68,451.56,452.68,4263.0,445.8098,446.3225,445.2183,446.3225,4263.0
2025-02-05 10:35:00,452.27,453.0,452.26,452.9,5249.0,445.9183,446.638,445.9084,446.5394,5249.0
2025-02-05 10:40:00,452.87,453.43,452.75,453.38,3440.0,446.5099,447.062,446.3915,447.0127,3440.0
2025-02-05 10:45:00,453.26,453.47,452.85,452.91,2183.0,446.8944,447.1014,446.4901,446.5493,2183.0
2025-02-05 10:50:00,452.9,453.67,452.85,453.67,1532.0,446.5394,447.2986,446.4901,447.2986,1532.0
2025-02-05 10:55:00,453.61,453.61,452.88,452.88,2129.0,447.2395,447.2395,446.5197,446.5197,2129.0
2025-02-05 11:00:00,453.02,453.08,452.7,453.08,1235.0,446.6578,446.7169,446.3422,446.7169,1235.0
2025-02-05 11:05:00,453.14,453.14,452.54,452.95,2118.0,446.7761,446.7761,446.1845,446.5887,2118.0
2025-02-05 11:10:00,452.91,453.55,452.09,452.22,8571.0,446.5493,447.1803,445.7408,445.869,8571.0
2025-02-05 11:15:00,452.05,452.18,451.56,451.77,4505.0,445.7014,445.8295,445.2183,445.4253,4505.0
2025-02-05 11:20:00,451.66,451.82,451.44,451.48,4196.0,445.3169,445.4746,445.0999,445.1394,4196.0
2025-02-05 11:25:00,451.48,452.0,451.35,451.89,8269.0,445.1394,445.6521,445.0112,445.5436,8269.0
2025-02-05 11:30:00,451.96,452.03,451.53,451.61,3567.0,445.6126,445.6817,445.1887,445.2676,3567.0
2025-02-05 11:35:00,451.71,451.74,451.05,451.25,2998.0,445.3662,445.3957,444.7154,444.9126,2998.0
2025-02-05 11:40:00,451.25,451.44,451.01,451.41,7419.0,444.9126,445.0999,444.676,445.0704,7419.0
2025-02-05 11:45:00,451.45,451.8,451.31,451.6,4108.0,445.1098,445.4549,444.9718,445.2577,4108.0
2025-02-05 11:50:00,451.43,452.03,451.43,451.84,6919.0,445.0901,445.6817,445.0901,445.4943,6919.0
2025-02-05 11:55:00,451.65,451.66,451.02,451.28,2688.0,445.307,445.3169,444.6858,444.9422,2688.0
2025-02-05 12:00:00,451.29,451.5,450.53,450.63,10001.0,444.952,445.1591,444.2027,444.3013,10001.0
2025-02-05 12:05:00,450.64,450.75,450.0,450.5,15875.0,444.3112,444.4196,443.6802,444.1731,15875.0
2025-02-05 12:10:00,450.5,451.09,450.29,450.95,14150.0,444.1731,444.7549,443.9661,444.6168,14150.0
2025-02-05 12:15:00,450.88,450.88,450.27,450.42,5314.0,444.5478,444.5478,443.9464,444.0943,5314.0
2025-02-05 12:20:00,450.44,450.57,450.19,450.31,5863.0,444.114,444.2422,443.8675,443.9858,5863.0
2025-02-05 12:25:00,450.19,450.48,450.1,450.15,4834.0,443.8675,444.1534,443.7788,443.8281,4834.0
2025-02-05 12:30:00,450.11,450.9,450.11,450.71,5430.0,443.7886,444.5675,443.7886,444.3802,5430.0
2025-02-05 12:35:00,450.71,450.92,450.19,450.46,5687.0,444.3802,444.5872,443.8675,444.1337,5687.0
2025-02-05 12:40:00,450.35,450.66,450.31,450.31,4636.0,444.0253,444.3309,443.9858,443.9858,4636.0
2025-02-05 12:45:00,450.47,451.28,450.25,451.2,5940.0,444.1436,444.9422,443.9267,444.8633,5940.0
2025-02-05 12:50:00,451.2,451.49,450.4,450.75,2687.0,444.8633,445.1492,444.0745,444.4196,2687.0
2025-02-05 12:55:00,450.47,450.72,450.33,450.33,2191.0,444.1436,444.3901,444.0055,444.0055,2191.0
2025-02-05 13:00:00,450.31,450.7,450.25,450.55,5108.0,443.9858,444.3703,443.9267,444.2224,5108.0
2025-02-05 13:05:00,450.59,450.61,450.44,450.57,2192.0,444.2619,444.2816,444.114,444.2422,2192.0
2025-02-05 13:10:00,450.7,451.0,450.4,451.0,4715.0,444.3703,444.6661,444.0745,444.6661,4715.0
2025-02-05 13:15:00,450.98,450.98,450.43,450.65,2563.0,444.6464,444.6464,444.1041,444.321,2563.0
2025-02-05 13:20:00,450.6,450.65,449.87,450.24,21259.0,444.2717,444.321,443.552,443.9168,21259.0
2025-02-05 13:25:00,450.19,450.44,449.99,450.27,6207.0,443.8675,444.114,443.6703,443.9464,6207.0
2025-02-05 13:30:00,450.3,450.76,450.29,450.64,2971.0,443.976,444.4295,443.9661,444.3112,2971.0
2025-02-05 13:35:00,450.64,450.64,449.92,449.92,4205.0,444.3112,444.3112,443.6013,443.6013,4205.0
2025-02-05 13:40:00,450.03,450.11,449.37,449.37,12069.0,443.7097,443.7886,443.059,443.059,12069.0
2025-02-05 13:45:00,449.53,449.76,449.37,449.37,5869.0,443.2168,443.4435,443.059,443.059,5869.0
2025-02-05 13:50:00,449.49,449.67,449.3,449.5,10406.0,443.1773,443.3548,442.99,443.1872,10406.0
2025-02-05 13:55:00,449.41,449.6,448.77,448.9,13042.0,443.0985,443.2858,442.4674,442.5956,13042.0
2025-02-05 14:00:00,448.91,449.56,448.9,449.55,5196.0,442.6055,443.2463,442.5956,443.2365,5196.0
2025-02-05 14:05:00,449.42,450.06,449.27,449.91,7786.0,443.1083,443.7393,442.9604,443.5914,7786.0
2025-02-05 14:10:00,449.96,450.26,449.92,450.25,6509.0,443.6407,443.9365,443.6013,443.9267,6509.0
2025-02-05 14:15:00,450.11,450.4,450.0,450.34,3344.0,443.7886,444.0745,443.6802,444.0154,3344.0
2025-02-05 14:20:00,450.27,450.4,450.13,450.26,4560.0,443.9464,444.0745,443.8083,443.9365,4560.0
2025-02-05 14:25:00,450.31,450.31,449.46,449.53,4447.0,443.9858,443.9858,443.1477,443.2168,4447.0
2025-02-05 14:30:00,449.53,449.93,449.38,449.59,4884.0,443.2168,443.6111,443.0689,443.2759,4884.0
2025-02-05 14:35:00,449.59,449.76,449.36,449.52,2037.0,443.2759,443.4435,443.0492,443.2069,2037.0
2025-02-05 14:40:00,449.52,449.74,449.3,449.37,3882.0,443.2069,443.4238,442.99,443.059,3882.0
2025-02-05 14:45:00,449.47,449.63,449.14,449.15,10254.0,443.1576,443.3154,442.8322,442.8421,10254.0
2025-02-05 14:50:00,449.17,449.48,449.13,449.28,4904.0,442.8618,443.1675,442.8224,442.9703,4904.0
2025-02-05 14:55:00,449.28,449.65,448.91,449.65,4705.0,442.9703,443.3351,442.6055,443.3351,4705.0
2025-02-05 15:00:00,449.65,449.65,449.18,449.27,4925.0,443.3351,443.3351,442.8717,442.9604,4925.0
2025-02-05 15:05:00,449.27,449.27,449.04,449.27,2014.0,442.9604,442.9604,442.7336,442.9604,2014.0
2025-02-05 15:10:00,449.37,449.72,449.35,449.55,3088.0,443.059,443.4041,443.0393,443.2365,3088.0
2025-02-05 15:15:00,449.54,449.79,449.43,449.69,4842.0,443.2266,443.4731,443.1182,443.3745,4842.0
2025-02-05 15:20:00,449.71,449.93,449.61,449.81,3664.0,443.3942,443.6111,443.2956,443.4928,3664.0
2025-02-05 15:25:00,449.64,449.82,449.22,449.22,6439.0,443.3252,443.5027,442.9111,442.9111,6439.0
2025-02-05 15:30:00,449.2,449.7,449.19,449.7,4347.0,442.8914,443.3844,442.8815,443.3844,4347.0
2025-02-05 15:35:00,449.57,449.95,449.43,449.75,6290.0,443.2562,443.6309,443.1182,443.4337,6290.0
2025-02-05 15:40:00,449.79,450.11,449.79,449.95,4016.0,443.4731,443.7886,443.4731,443.6309,4016.0
2025-02-05 15:45:00,449.95,450.51,449.95,450.51,7101.0,443.6309,444.183,443.6309,444.183,7101.0
2025-02-05 15:50:00,450.65,450.92,449.94,449.94,10628.0,444.321,444.5872,443.621,443.621,10628.0
2025-02-05 15:55:00,449.77,450.0,449.32,449.87,41188.0,443.4534,443.6802,443.0097,443.552,41188.0
2025-02-06 09:30:00,450.0,451.0,449.67,450.55,20150.0,443.6802,444.6661,443.3548,444.2224,20150.0
2025-02-06 09:35:00,450.53,450.91,449.8,450.91,4202.0,444.2027,444.5774,443.483,444.5774,4202.0
2025-02-06 09:40:00,450.73,451.75,450.73,450.99,13194.0,444.3999,445.4056,444.3999,444.6563,13194.0
2025-02-06 09:45:00,450.9,452.07,450.9,451.62,3116.0,444.5675,445.7211,444.5675,445.2774,3116.0
2025-02-06 09:50:00,452.0,452.17,451.41,451.47,4990.0,445.6521,445.8197,445.0704,445.1295,4990.0
2025-02-06 09:55:00,451.35,451.35,450.47,450.62,7598.0,445.0112,445.0112,444.1436,444.2915,7598.0
2025-02-06 10:00:00,450.44,451.86,450.44,451.41,8270.0,444.114,445.514,444.114,445.0704,8270.0
2025-02-06 10:05:00,451.4,451.57,450.41,451.0,1778.0,445.0605,445.2281,444.0844,444.6661,1778.0
2025-02-06 10:10:00,450.44,451.07,450.0,450.0,2457.0,444.114,444.7351,443.6802,443.6802,2457.0
2025-02-06 10:15:00,449.93,449.93,449.42,449.56,4424.0,443.6111,443.6111,443.1083,443.2463,4424.0
2025-02-06 10:20:00,449.81,450.48,449.72,450.47,8521.0,443.4928,444.1534,443.4041,444.1436,8521.0
2025-02-06 10:25:00,450.37,450.63,449.18,449.49,6331.0,444.045,444.3013,442.8717,443.1773,6331.0
2025-02-06 10:30:00,449.18,449.63,448.74,448.75,2899.0,442.8717,443.3154,442.4379,442.4477,2899.0
2025-02-06 10:35:00,448.52,448.93,448.28,448.5,5513.0,442.221,442.6252,441.9843,442.2012,5513.0
2025-02-06 10:40:00,448.5,448.53,447.33,447.52,18551.0,442.2012,442.2308,441.0477,441.235,18551.0
2025-02-06 10:45:00,447.47,447.47,446.42,446.8,11873.0,441.1857,441.1857,440.1504,440.5251,11873.0
2025-02-06 10:50:00,446.84,446.9,446.35,446.35,4938.0,440.5645,440.6237,440.0814,440.0814,4938.0
2025-02-06 10:55:00,446.33,446.33,445.11,445.3,16999.0,440.0617,440.0617,438.8588,439.0462,16999.0
2025-02-06 11:00:00,445.3,445.3,444.63,445.18,15734.0,439.0462,439.0462,438.3856,438.9279,15734.0
2025-02-06 11:05:00,445.48,446.33,445.48,446.03,10394.0,439.2236,440.0617,439.2236,439.7659,10394.0
2025-02-06 11:10:00,445.67,446.79,445.67,446.54,10445.0,439.411,440.5152,439.411,440.2688,10445.0
2025-02-06 11:15:00,446.25,446.9,445.82,446.64,18708.0,439.9828,440.6237,439.5589,440.3674,18708.0
2025-02-06 11:20:00,446.82,447.24,446.78,446.83,5787.0,440.5448,440.9589,440.5054,440.5547,5787.0
2025-02-06 11:25:00,447.2,447.29,446.78,446.8,4103.0,440.9195,441.0082,440.5054,440.5251,4103.0
2025-02-06 11:30:00,446.67,447.12,446.46,447.12,5341.0,440.3969,440.8406,440.1899,440.8406,5341.0
2025-02-06 11:35:00,447.24,447.74,447.24,447.69,2173.0,440.9589,441.4519,440.9589,441.4026,2173.0
2025-02-06 11:40:00,447.77,447.93,447.69,447.7,2347.0,441.4815,441.6392,441.4026,441.4125,2347.0
2025-02-06 11:45:00,447.67,447.81,447.34,447.53,1906.0,441.3829,441.5209,441.0575,441.2449,1906.0
2025-02-06 11:50:00,447.48,447.81,447.09,447.25,2954.0,441.1956,441.5209,440.811,440.9688,2954.0
2025-02-06 11:55:00,447.27,447.27,446.61,446.61,2085.0,440.9885,440.9885,440.3378,440.3378,2085.0
2025-02-06 12:00:00,446.76,447.06,446.61,447.04,10651.0,440.4857,440.7815,440.3378,440.7617,10651.0
2025-02-06 12:05:00,447.07,447.18,446.77,446.81,2272.0,440.7913,440.8998,440.4955,440.535,2272.0
2025-02-06 12:10:00,446.75,446.75,446.16,446.16,6931.0,440.4758,440.4758,439.8941,439.8941,6931.0
2025-02-06 12:15:00,446.27,446.27,446.02,446.14,4525.0,440.0026,440.0026,439.7561,439.8744,4525.0
2025-02-06 12:20:00,446.17,446.17,445.87,445.9,11285.0,439.904,439.904,439.6082,439.6377,11285.0
2025-02-06 12:25:00,445.79,446.03,445.49,445.56,10179.0,439.5293,439.7659,439.2335,439.3025,10179.0
2025-02-06 12:30:00,445.56,445.7,445.23,445.34,16422.0,439.3025,439.4406,438.9772,439.0856,16422.0
2025-02-06 12:35:00,445.37,446.38,445.19,446.38,14679.0,439.1152,440.111,438.9377,440.111,14679.0
2025-02-06 12:40:00,446.46,447.39,446.4,447.39,5982.0,440.1899,441.1068,440.1307,441.1068,5982.0
2025-02-06 12:45:00,447.68,447.74,447.47,447.59,2724.0,441.3927,441.4519,441.1857,441.304,2724.0
2025-02-06 12:50:00,447.46,447.79,447.46,447.7,1000.0,441.1758,441.5012,441.1758,441.4125,1000.0
2025-02-06 12:55:00,447.55,448.04,447.38,448.04,4697.0,441.2646,441.7477,441.097,441.7477,4697.0
2025-02-06 13:00:00,447.88,448.02,447.69,447.84,3252.0,441.5899,441.728,441.4026,441.5505,3252.0
2025-02-06 13:05:00,447.84,448.36,447.79,447.79,3557.0,441.5505,442.0632,441.5012,441.5012,3557.0
2025-02-06 13:10:00,447.87,448.07,447.76,447.77,2151.0,441.5801,441.7773,441.4716,441.4815,2151.0
2025-02-06 13:15:00,447.92,448.17,447.91,447.99,5245.0,441.6294,441.8759,441.6195,441.6984,5245.0
2025-02-06 13:20:00,448.07,448.18,447.64,447.91,7632.0,441.7773,441.8857,441.3533,441.6195,7632.0
2025-02-06 13:25:00,447.96,447.96,447.46,447.49,6295.0,441.6688,441.6688,441.1758,441.2054,6295.0
2025-02-06 13:30:00,447.56,447.74,447.18,447.18,3524.0,441.2744,441.4519,440.8998,440.8998,3524.0
2025-02-06 13:35:00,447.16,447.53,446.76,446.91,5967.0,440.8801,441.2449,440.4857,440.6336,5967.0
2025-02-06 13:40:00,446.92,447.18,446.67,446.77,4166.0,440.6434,440.8998,440.3969,440.4955,4166.0
2025-02-06 13:45:00,446.65,446.74,446.34,446.65,6964.0,440.3772,440.4659,440.0716,440.3772,6964.0
2025-02-06 13:50:00,446.6,446.91,446.46,446.69,3705.0,440.3279,440.6336,440.1899,440.4167,3705.0
2025-02-06 13:55:00,446.63,446.68,446.32,446.6,3793.0,440.3575,440.4068,440.0518,440.3279,3793.0
2025-02-06 14:00:00,446.59,446.91,446.29,446.3,6057.0,440.3181,440.6336,440.0223,440.0321,6057.0
2025-02-06 14:05:00,446.59,446.89,446.3,446.84,1972.0,440.3181,440.6138,440.0321,440.5645,1972.0
2025-02-06 14:10:00,446.75,446.76,446.16,446.32,6921.0,440.4758,440.4857,439.8941,440.0518,6921.0
2025-02-06 14:15:00,446.3,447.29,446.3,446.79,19998.0,440.0321,441.0082,440.0321,440.5152,19998.0
2025-02-06 14:20:00,446.79,446.99,445.52,445.52,6133.0,440.5152,440.7124,439.2631,439.2631,6133.0
2025-02-06 14:25:00,445.53,445.79,445.27,445.39,9495.0,439.2729,439.5293,439.0166,439.1349,9495.0
2025-02-06 14:30:00,445.29,445.3,444.63,444.79,13972.0,439.0363,439.0462,438.3856,438.5433,13972.0
2025-02-06 14:35:00,444.91,445.16,444.79,445.1,5047.0,438.6617,438.9081,438.5433,438.849,5047.0
2025-02-06 14:40:00,445.01,445.08,444.78,444.94,8202.0,438.7602,438.8293,438.5335,438.6912,8202.0
2025-02-06 14:45:00,444.9,446.36,444.9,446.25,32953.0,438.6518,440.0913,438.6518,439.9828,32953.0
2025-02-06 14:50:00,446.26,446.99,446.26,446.83,4076.0,439.9927,440.7124,439.9927,440.5547,4076.0
2025-02-06 14:55:00,446.83,447.0,446.55,446.64,1923.0,440.5547,440.7223,440.2786,440.3674,1923.0
2025-02-06 15:00:00,446.5,446.74,446.46,446.74,1616.0,440.2293,440.4659,440.1899,440.4659,1616.0
2025-02-06 15:05:00,446.87,447.46,446.87,447.22,2498.0,440.5941,441.1758,440.5941,440.9392,2498.0
2025-02-06 15:10:00,447.36,447.84,447.36,447.84,5008.0,441.0772,441.5505,441.0772,441.5505,5008.0
2025-02-06 15:15:00,448.0,448.39,447.83,448.19,9143.0,441.7083,442.0928,441.5406,441.8956,9143.0
2025-02-06 15:20:00,448.12,448.43,448.03,448.38,4212.0,441.8266,442.1322,441.7378,442.0829,4212.0
2025-02-06 15:25:00,448.35,448.41,448.21,448.26,7032.0,442.0533,442.1125,441.9153,441.9646,7032.0
2025-02-06 15:30:00,448.29,448.42,447.81,447.81,2530.0,441.9942,442.1224,441.5209,441.5209,2530.0
2025-02-06 15:35:00,447.75,448.22,447.6,447.89,3974.0,441.4618,441.9252,441.3139,441.5998,3974.0
2025-02-06 15:40:00,448.07,448.68,448.07,448.51,4694.0,441.7773,442.3787,441.7773,442.2111,4694.0
2025-02-06 15:45:00,448.55,448.73,448.29,448.49,3287.0,442.2505,442.428,441.9942,442.1914,3287.0
2025-02-06 15:50:00,448.68,449.19,447.91,447.93,8818.0,442.3787,442.8815,441.6195,441.6392,8818.0
2025-02-06 15:55:00,447.94,448.54,447.57,448.51,40515.0,441.6491,442.2407,441.2843,442.2111,40515.0
2025-02-07 09:30:00,449.9,449.9,448.14,448.18,40213.0,443.5816,443.5816,441.8463,441.8857,40213.0
2025-02-07 09:35:00,448.39,449.34,447.84,448.03,9103.0,442.0928,443.0294,441.5505,441.7378,9103.0
2025-02-07 09:40:00,448.2,450.01,448.2,449.96,12806.0,441.9054,443.69,441.9054,443.6407,12806.0
2025-02-07 09:45:00,449.78,450.06,448.79,449.17,5466.0,443.4633,443.7393,442.4872,442.8618,5466.0
2025-02-07 09:50:00,448.94,449.71,448.51,449.63,5908.0,442.6351,443.3942,442.2111,443.3154,5908.0
2025-02-07 09:55:00,449.91,451.0,449.9,450.52,10875.0,443.5914,444.6661,443.5816,444.1929,10875.0
2025-02-07 10:00:00,449.97,450.57,449.49,449.98,7670.0,443.6506,444.2422,443.1773,443.6604,7670.0
2025-02-07 10:05:00,449.98,450.79,449.37,450.79,8996.0,443.6604,444.4591,443.059,444.4591,8996.0
2025-02-07 10:10:00,450.3,450.88,450.2,450.53,5240.0,443.976,444.5478,443.8774,444.2027,5240.0
2025-02-07 10:15:00,450.37,451.12,450.2,451.08,4835.0,444.045,444.7844,443.8774,444.745,4835.0
2025-02-07 10:20:00,451.18,451.5,450.99,451.5,4568.0,444.8436,445.1591,444.6563,445.1591,4568.0
2025-02-07 10:25:00,451.1,451.28,450.55,450.56,5717.0,444.7647,444.9422,444.2224,444.2323,5717.0
2025-02-07 10:30:00,450.56,450.86,450.21,450.62,5666.0,444.2323,444.5281,443.8872,444.2915,5666.0
2025-02-07 10:35:00,450.43,450.43,450.0,450.0,1942.0,444.1041,444.1041,443.6802,443.6802,1942.0
2025-02-07 10:40:00,450.01,450.07,449.6,449.69,3021.0,443.69,443.7492,443.2858,443.3745,3021.0
2025-02-07 10:45:00,449.72,449.88,449.36,449.44,1790.0,443.4041,443.5619,443.0492,443.128,1790.0
2025-02-07 10:50:00,449.6,449.94,447.95,448.0,12525.0,443.2858,443.621,441.659,441.7083,12525.0
2025-02-07 10:55:00,448.36,449.28,447.99,448.88,3914.0,442.0632,442.9703,441.6984,442.5759,3914.0
2025-02-07 11:00:00,448.68,449.02,448.4,449.01,1559.0,442.3787,442.7139,442.1026,442.7041,1559.0
2025-02-07 11:05:00,448.64,449.52,448.29,449.21,12007.0,442.3393,443.2069,441.9942,442.9013,12007.0
2025-02-07 11:10:00,449.14,449.44,448.51,448.52,5848.0,442.8322,443.128,442.2111,442.221,5848.0
2025-02-07 11:15:00,448.33,449.43,448.28,449.43,4243.0,442.0336,443.1182,441.9843,443.1182,4243.0
2025-02-07 11:20:00,449.27,449.27,448.5,448.66,2493.0,442.9604,442.9604,442.2012,442.359,2493.0
2025-02-07 11:25:00,448.5,448.5,447.34,447.47,1923.0,442.2012,442.2012,441.0575,441.1857,1923.0
2025-02-07 11:30:00,447.8,448.5,447.56,448.27,3205.0,441.5111,442.2012,441.2744,441.9745,3205.0
2025-02-07 11:35:00,448.46,448.46,448.03,448.28,901.0,442.1618,442.1618,441.7378,441.9843,901.0
2025-02-07 11:40:00,448.06,448.09,447.52,447.68,2356.0,441.7674,441.797,441.235,441.3927,2356.0
2025-02-07 11:45:00,447.7,448.18,447.57,448.0,6482.0,441.4125,441.8857,441.2843,441.7083,6482.0
2025-02-07 11:50:00,448.0,448.01,447.65,447.96,5697.0,441.7083,441.7181,441.3632,441.6688,5697.0
2025-02-07 11:55:00,447.85,448.11,447.4,447.71,8395.0,441.5604,441.8167,441.1167,441.4223,8395.0
2025-02-07 12:00:00,447.4,447.75,447.28,447.7,9468.0,441.1167,441.4618,440.9984,441.4125,9468.0
2025-02-07 12:05:00,447.59,448.54,447.59,448.3,7706.0,441.304,442.2407,441.304,442.004,7706.0
2025-02-07 12:10:00,448.28,448.3,448.09,448.14,1315.0,441.9843,442.004,441.797,441.8463,1315.0
2025-02-07 12:15:00,448.47,448.56,447.86,448.15,3100.0,442.1717,442.2604,441.5702,441.8561,3100.0
2025-02-07 12:20:00,448.43,448.52,447.85,447.9,2874.0,442.1322,442.221,441.5604,441.6097,2874.0
2025-02-07 12:25:00,447.87,447.99,447.6,447.8,3765.0,441.5801,441.6984,441.3139,441.5111,3765.0
2025-02-07 12:30:00,447.91,448.15,447.74,447.91,3512.0,441.6195,441.8561,441.4519,441.6195,3512.0
2025-02-07 12:35:00,448.04,448.13,447.9,447.98,1151.0,441.7477,441.8364,441.6097,441.6885,1151.0
2025-02-07 12:40:00,448.18,448.18,447.92,447.92,1063.0,441.8857,441.8857,441.6294,441.6294,1063.0
2025-02-07 12:45:00,447.93,448.1,447.64,447.65,3892.0,441.6392,441.8068,441.3533,441.3632,3892.0
2025-02-07 12:50:00,447.65,447.97,447.65,447.85,3236.0,441.3632,441.6787,441.3632,441.5604,3236.0
2025-02-07 12:55:00,447.73,447.93,447.64,447.78,3745.0,441.442,441.6392,441.3533,441.4913,3745.0
2025-02-07 13:00:00,447.64,448.09,447.55,448.09,3609.0,441.3533,441.797,441.2646,441.797,3609.0
2025-02-07 13:05:00,447.95,448.43,447.95,448.36,2582.0,441.659,442.1322,441.659,442.0632,2582.0
2025-02-07 13:10:00,448.27,448.56,448.24,448.53,3262.0,441.9745,442.2604,441.9449,442.2308,3262.0
2025-02-07 13:15:00,448.44,448.75,448.43,448.75,3175.0,442.1421,442.4477,442.1322,442.4477,3175.0
2025-02-07 13:20:00,448.74,448.92,448.66,448.73,2927.0,442.4379,442.6153,442.359,442.428,2927.0
2025-02-07 13:25:00,448.73,449.1,448.66,449.08,2892.0,442.428,442.7928,442.359,442.7731,2892.0
2025-02-07 13:30:00,449.06,449.08,448.54,448.6,2199.0,442.7534,442.7731,442.2407,442.2998,2199.0
2025-02-07 13:35:00,448.57,448.75,448.56,448.56,2989.0,442.2702,442.4477,442.2604,442.2604,2989.0
2025-02-07 13:40:00,448.54,448.67,448.0,448.24,3918.0,442.2407,442.3688,441.7083,441.9449,3918.0
2025-02-07 13:45:00,448.38,449.06,448.26,449.05,4933.0,442.0829,442.7534,441.9646,442.7435,4933.0
2025-02-07 13:50:00,449.15,449.21,448.84,448.85,1513.0,442.8421,442.9013,442.5365,442.5463,1513.0
2025-02-07 13:55:00,448.86,448.86,448.27,448.34,2304.0,442.5562,442.5562,441.9745,442.0435,2304.0
2025-02-07 14:00:00,448.25,448.57,448.19,448.32,3168.0,441.9547,442.2702,441.8956,442.0238,3168.0
2025-02-07 14:05:00,448.37,448.52,448.25,448.52,752.0,442.0731,442.221,441.9547,442.221,752.0
2025-02-07 14:10:00,448.73,448.73,448.28,448.54,4262.0,442.428,442.428,441.9843,442.2407,4262.0
2025-02-07 14:15:00,448.46,448.52,448.36,448.42,2538.0,442.1618,442.221,442.0632,442.1224,2538.0
2025-02-07 14:20:00,448.25,448.55,448.09,448.25,4823.0,441.9547,442.2505,441.797,441.9547,4823.0
2025-02-07 14:25:00,448.28,448.5,448.08,448.3,4610.0,441.9843,442.2012,441.7871,442.004,4610.0
2025-02-07 14:30:00,448.08,448.34,447.87,448.12,7455.0,441.7871,442.0435,441.5801,441.8266,7455.0
2025-02-07 14:35:00,448.17,448.46,447.89,448.27,3239.0,441.8759,442.1618,441.5998,441.9745,3239.0
2025-02-07 14:40:00,448.32,450.5,448.32,449.0,24315.0,442.0238,444.1731,442.0238,442.6942,24315.0
2025-02-07 14:45:00,449.15,449.19,448.88,449.1,3403.0,442.8421,442.8815,442.5759,442.7928,3403.0
2025-02-07 14:50:00,449.18,449.19,447.13,447.13,12161.0,442.8717,442.8815,440.8505,440.8505,12161.0
2025-02-07 14:55:00,447.3,447.41,446.84,447.11,2972.0,441.0181,441.1265,440.5645,440.8308,2972.0
2025-02-07 15:00:00,446.98,447.05,445.0,445.0,16466.0,440.7026,440.7716,438.7504,438.7504,16466.0
2025-02-07 15:05:00,445.0,446.15,444.81,445.3,23016.0,438.7504,439.8842,438.5631,439.0462,23016.0
2025-02-07 15:10:00,445.53,445.93,445.06,445.54,8375.0,439.2729,439.6673,438.8095,439.2828,8375.0
2025-02-07 15:15:00,445.38,445.41,444.57,444.87,8227.0,439.125,439.1546,438.3264,438.6222,8227.0
2025-02-07 15:20:00,444.9,445.25,444.72,445.07,13156.0,438.6518,438.9969,438.4743,438.8194,13156.0
2025-02-07 15:25:00,445.07,445.35,444.98,445.06,8074.0,438.8194,439.0955,438.7307,438.8095,8074.0
2025-02-07 15:30:00,445.13,445.5,444.76,444.79,15035.0,438.8786,439.2434,438.5138,438.5433,15035.0
2025-02-07 15:35:00,444.91,445.23,444.56,444.72,9946.0,438.6617,438.9772,438.3166,438.4743,9946.0
2025-02-07 15:40:00,444.83,444.92,444.45,444.45,4844.0,438.5828,438.6715,438.2081,438.2081,4844.0
2025-02-07 15:45:00,444.61,445.13,444.53,445.13,10949.0,438.3659,438.8786,438.287,438.8786,10949.0
2025-02-07 15:50:00,444.82,445.22,443.97,444.13,32295.0,438.5729,438.9673,437.7349,437.8926,32295.0
2025-02-07 15:55:00,444.1,444.56,443.78,444.55,94772.0,437.863,438.3166,437.5475,438.3067,94772.0
2025-02-10 09:30:00,444.8,445.51,442.94,442.95,46710.0,438.5532,439.2532,436.7193,436.7292,46710.0
2025-02-10 09:35:00,442.97,443.15,440.71,441.0,10313.0,436.7489,436.9264,434.5206,434.8066,10313.0
2025-02-10 09:40:00,441.18,442.84,441.18,442.84,8970.0,434.984,436.6207,434.984,436.6207,8970.0
2025-02-10 09:45:00,442.58,443.96,442.3,443.59,9300.0,436.3644,437.725,436.0883,437.3602,9300.0
2025-02-10 09:50:00,443.53,445.4,443.53,445.27,5606.0,437.301,439.1448,437.301,439.0166,5606.0
2025-02-10 09:55:00,445.27,445.27,444.51,444.51,2286.0,439.0166,439.0166,438.2673,438.2673,2286.0
2025-02-10 10:00:00,444.85,445.16,443.95,444.5,5738.0,438.6025,438.9081,437.7151,438.2574,5738.0
2025-02-10 10:05:00,444.5,445.27,444.4,444.77,7833.0,438.2574,439.0166,438.1588,438.5236,7833.0
2025-02-10 10:10:00,444.58,444.78,443.69,443.75,9165.0,438.3363,438.5335,437.4588,437.5179,9165.0
2025-02-10 10:15:00,443.73,444.26,443.55,443.9,12000.0,437.4982,438.0208,437.3208,437.6658,12000.0
2025-02-10 10:20:00,443.9,445.34,443.56,445.17,10606.0,437.6658,439.0856,437.3306,438.918,10606.0
2025-02-10 10:25:00,444.96,445.84,444.61,445.82,15333.0,438.7109,439.5786,438.3659,439.5589,15333.0
2025-02-10 10:30:00,445.46,445.72,444.98,445.19,9233.0,439.2039,439.4603,438.7307,438.9377,9233.0
2025-02-10 10:35:00,445.19,445.35,444.7,445.0,5278.0,438.9377,439.0955,438.4546,438.7504,5278.0
2025-02-10 10:40:00,445.07,446.66,444.85,446.48,19529.0,438.8194,440.3871,438.6025,440.2096,19529.0
2025-02-10 10:45:00,446.61,448.33,446.6,448.19,18896.0,440.3378,442.0336,440.3279,441.8956,18896.0
2025-02-10 10:50:00,447.93,448.27,447.75,447.85,10870.0,441.6392,441.9745,441.4618,441.5604,10870.0
2025-02-10 10:55:00,447.85,448.44,447.59,447.79,15895.0,441.5604,442.1421,441.304,441.5012,15895.0
2025-02-10 11:00:00,447.8,448.94,447.8,448.13,27614.0,441.5111,442.6351,441.5111,441.8364,27614.0
2025-02-10 11:05:00,448.22,448.75,447.93,448.75,13049.0,441.9252,442.4477,441.6392,442.4477,13049.0
2025-02-10 11:10:00,448.75,448.86,446.86,447.3,34371.0,442.4477,442.5562,440.5843,441.0181,34371.0
2025-02-10 11:15:00,447.37,448.25,446.95,447.79,14020.0,441.0871,441.9547,440.673,441.5012,14020.0
2025-02-10 11:20:00,447.79,447.79,447.12,447.14,3984.0,441.5012,441.5012,440.8406,440.8603,3984.0
2025-02-10 11:25:00,447.43,447.86,447.42,447.81,4900.0,441.1463,441.5702,441.1364,441.5209,4900.0
2025-02-10 11:30:00,448.02,448.02,447.08,447.24,2650.0,441.728,441.728,440.8012,440.9589,2650.0
2025-02-10 11:35:00,447.47,447.58,447.05,447.48,8068.0,441.1857,441.2942,440.7716,441.1956,8068.0
2025-02-10 11:40:00,447.54,447.54,446.68,447.13,2798.0,441.2547,441.2547,440.4068,440.8505,2798.0
2025-02-10 11:45:00,446.68,446.85,446.35,446.54,4935.0,440.4068,440.5744,440.0814,440.2688,4935.0
2025-02-10 11:50:00,446.56,446.76,446.24,446.46,1919.0,440.2885,440.4857,439.973,440.1899,1919.0
2025-02-10 11:55:00,446.38,446.45,446.0,446.01,2415.0,440.111,440.18,439.7363,439.7462,2415.0
2025-02-10 12:00:00,446.02,447.2,446.0,447.0,2394.0,439.7561,440.9195,439.7363,440.7223,2394.0
2025-02-10 12:05:00,447.21,447.21,446.13,446.33,2800.0,440.9293,440.9293,439.8645,440.0617,2800.0
2025-02-10 12:10:00,446.04,446.36,446.04,446.32,1321.0,439.7758,440.0913,439.7758,440.0518,1321.0
2025-02-10 12:15:00,446.24,446.77,446.14,446.77,4109.0,439.973,440.4955,439.8744,440.4955,4109.0
2025-02-10 12:20:00,446.45,446.81,446.44,446.52,2747.0,440.18,440.535,440.1702,440.249,2747.0
2025-02-10 12:25:00,446.66,446.96,446.59,446.84,4278.0,440.3871,440.6829,440.3181,440.5645,4278.0
2025-02-10 12:30:00,446.83,446.96,446.61,446.87,3532.0,440.5547,440.6829,440.3378,440.5941,3532.0
2025-02-10 12:35:00,446.87,447.25,446.86,447.11,3813.0,440.5941,440.9688,440.5843,440.8308,3813.0
2025-02-10 12:40:00,447.05,447.24,446.88,446.9,3960.0,440.7716,440.9589,440.604,440.6237,3960.0
2025-02-10 12:45:00,447.05,447.18,446.64,446.91,3482.0,440.7716,440.8998,440.3674,440.6336,3482.0
2025-02-10 12:50:00,446.95,447.45,446.79,447.45,3749.0,440.673,441.166,440.5152,441.166,3749.0
2025-02-10 12:55:00,447.42,447.43,447.2,447.35,3127.0,441.1364,441.1463,440.9195,441.0674,3127.0
2025-02-10 13:00:00,447.23,447.69,447.23,447.64,4204.0,440.9491,441.4026,440.9491,441.3533,4204.0
2025-02-10 13:05:00,447.67,447.76,447.3,447.54,3474.0,441.3829,441.4716,441.0181,441.2547,3474.0
2025-02-10 13:10:00,447.67,448.15,447.61,448.07,9726.0,441.3829,441.8561,441.3237,441.7773,9726.0
2025-02-10 13:15:00,447.94,448.4,447.81,448.16,9835.0,441.6491,442.1026,441.5209,441.866,9835.0
2025-02-10 13:20:00,448.23,448.47,448.01,448.22,3801.0,441.935,442.1717,441.7181,441.9252,3801.0
2025-02-10 13:25:00,448.28,448.52,448.23,448.24,6518.0,441.9843,442.221,441.935,441.9449,6518.0
2025-02-10 13:30:00,448.23,448.25,447.86,448.18,3257.0,441.935,441.9547,441.5702,441.8857,3257.0
2025-02-10 13:35:00,448.1,448.59,447.99,448.57,2953.0,441.8068,442.29,441.6984,442.2702,2953.0
2025-02-10 13:40:00,448.45,448.55,448.35,448.5,1316.0,442.1519,442.2505,442.0533,442.2012,1316.0
2025-02-10 13:45:00,448.38,448.49,447.95,447.98,5565.0,442.0829,442.1914,441.659,441.6885,5565.0
2025-02-10 13:50:00,447.98,447.98,447.25,447.58,10628.0,441.6885,441.6885,440.9688,441.2942,10628.0
2025-02-10 13:55:00,447.39,447.94,447.39,447.85,4821.0,441.1068,441.6491,441.1068,441.5604,4821.0
2025-02-10 14:00:00,447.7,447.9,447.52,447.52,2400.0,441.4125,441.6097,441.235,441.235,2400.0
2025-02-10 14:05:00,447.8,448.03,447.67,447.9,2015.0,441.5111,441.7378,441.3829,441.6097,2015.0
2025-02-10 14:10:00,447.93,448.08,447.79,448.02,4514.0,441.6392,441.7871,441.5012,441.728,4514.0
2025-02-10 14:15:00,448.02,448.42,447.98,448.34,4750.0,441.728,442.1224,441.6885,442.0435,4750.0
2025-02-10 14:20:00,448.38,448.38,447.47,447.77,9088.0,442.0829,442.0829,441.1857,441.4815,9088.0
2025-02-10 14:25:00,447.81,447.96,447.46,447.77,5520.0,441.5209,441.6688,441.1758,441.4815,5520.0
2025-02-10 14:30:00,447.67,447.82,447.28,447.64,3145.0,441.3829,441.5308,440.9984,441.3533,3145.0
2025-02-10 14:35:00,447.63,447.93,447.63,447.91,2000.0,441.3435,441.6392,441.3435,441.6195,2000.0
2025-02-10 14:40:00,447.91,447.92,447.7,447.86,1725.0,441.6195,441.6294,441.4125,441.5702,1725.0
2025-02-10 14:45:00,447.86,447.95,447.71,447.85,4519.0,441.5702,441.659,441.4223,441.5604,4519.0
2025-02-10 14:50:00,447.93,448.26,447.86,448.23,3519.0,441.6392,441.9646,441.5702,441.935,3519.0
2025-02-10 14:55:00,448.18,448.26,447.18,447.56,5979.0,441.8857,441.9646,440.8998,441.2744,5979.0
2025-02-10 15:00:00,447.71,448.11,447.54,448.0,4044.0,441.4223,441.8167,441.2547,441.7083,4044.0
2025-02-10 15:05:00,447.95,448.15,447.85,448.15,7348.0,441.659,441.8561,441.5604,441.8561,7348.0
2025-02-10 15:10:00,448.21,448.24,447.21,447.21,8345.0,441.9153,441.9449,440.9293,440.9293,8345.0
2025-02-10 15:15:00,447.21,447.48,447.17,447.31,4449.0,440.9293,441.1956,440.8899,441.0279,4449.0
2025-02-10 15:20:00,447.2,447.3,446.75,446.94,9361.0,440.9195,441.0181,440.4758,440.6631,9361.0
2025-02-10 15:25:00,447.03,447.15,446.77,446.95,3747.0,440.7519,440.8702,440.4955,440.673,3747.0
2025-02-10 15:30:00,446.59,447.07,446.59,447.04,5998.0,440.3181,440.7913,440.3181,440.7617,5998.0
2025-02-10 15:35:00,446.81,446.81,446.59,446.78,1785.0,440.535,440.535,440.3181,440.5054,1785.0
2025-02-10 15:40:00,446.73,447.19,446.73,447.19,10637.0,440.4561,440.9096,440.4561,440.9096,10637.0
2025-02-10 15:45:00,447.19,447.31,446.87,447.18,7671.0,440.9096,441.0279,440.5941,440.8998,7671.0
2025-02-10 15:50:00,447.31,447.31,446.15,446.36,14179.0,441.0279,441.0279,439.8842,440.0913,14179.0
2025-02-10 15:55:00,446.38,448.28,446.37,448.18,88560.0,440.111,441.9843,440.1011,441.8857,88560.0
2025-02-11 09:30:00,447.9,448.06,446.78,447.47,17559.0,441.6097,441.7674,440.5054,441.1857,17559.0
2025-02-11 09:35:00,447.22,447.55,446.04,446.49,4146.0,440.9392,441.2646,439.7758,440.2195,4146.0
2025-02-11 09:40:00,446.3,447.32,445.76,445.77,10960.0,440.0321,441.0378,439.4997,439.5096,10960.0
2025-02-11 09:45:00,445.77,446.92,445.76,445.99,5025.0,439.5096,440.6434,439.4997,439.7265,5025.0
2025-02-11 09:50:00,446.36,446.67,445.73,445.98,3350.0,440.0913,440.3969,439.4701,439.7166,3350.0
2025-02-11 09:55:00,445.7,446.02,445.5,445.81,2433.0,439.4406,439.7561,439.2434,439.549,2433.0
2025-02-11 10:00:00,445.66,445.74,444.99,445.73,8399.0,439.4011,439.48,438.7405,439.4701,8399.0
2025-02-11 10:05:00,445.76,446.21,445.75,446.03,8593.0,439.4997,439.9434,439.4899,439.7659,8593.0
2025-02-11 10:10:00,446.03,446.03,445.43,445.5,5243.0,439.7659,439.7659,439.1743,439.2434,5243.0
2025-02-11 10:15:00,445.38,445.66,445.09,445.49,3577.0,439.125,439.4011,438.8391,439.2335,3577.0
2025-02-11 10:20:00,445.48,445.75,445.34,445.5,9711.0,439.2236,439.4899,439.0856,439.2434,9711.0
2025-02-11 10:25:00,445.5,446.22,445.3,446.22,10168.0,439.2434,439.9533,439.0462,439.9533,10168.0
2025-02-11 10:30:00,446.27,446.48,446.26,446.31,1065.0,440.0026,440.2096,439.9927,440.042,1065.0
2025-02-11 10:35:00,446.37,447.63,446.15,447.1,4484.0,440.1011,441.3435,439.8842,440.8209,4484.0
2025-02-11 10:40:00,447.46,447.67,446.76,446.76,9943.0,441.1758,441.3829,440.4857,440.4857,9943.0
2025-02-11 10:45:00,447.13,447.94,447.08,447.63,2773.0,440.8505,441.6491,440.8012,441.3435,2773.0
2025-02-11 10:50:00,447.33,448.83,447.33,448.83,9083.0,441.0477,442.5266,441.0477,442.5266,9083.0
2025-02-11 10:55:00,448.67,449.0,448.38,448.69,6681.0,442.3688,442.6942,442.0829,442.3886,6681.0
2025-02-11 11:00:00,448.69,449.96,448.38,449.75,8438.0,442.3886,443.6407,442.0829,443.4337,8438.0
2025-02-11 11:05:00,450.0,451.5,450.0,450.99,14525.0,443.6802,445.1591,443.6802,444.6563,14525.0
2025-02-11 11:10:00,451.1,451.49,450.84,451.0,5618.0,444.7647,445.1492,444.5084,444.6661,5618.0
2025-02-11 11:15:00,450.75,451.5,450.73,450.97,8305.0,444.4196,445.1591,444.3999,444.6365,8305.0
2025-02-11 11:20:00,450.97,451.17,450.73,450.78,3600.0,444.6365,444.8337,444.3999,444.4492,3600.0
2025-02-11 11:25:00,451.05,451.49,450.44,450.62,7343.0,444.7154,445.1492,444.114,444.2915,7343.0
2025-02-11 11:30:00,450.45,450.63,450.0,450.41,3768.0,444.1238,444.3013,443.6802,444.0844,3768.0
2025-02-11 11:35:00,449.99,450.81,449.83,450.16,10297.0,443.6703,444.4788,443.5126,443.8379,10297.0
2025-02-11 11:40:00,450.66,450.81,450.32,450.32,3128.0,444.3309,444.4788,443.9957,443.9957,3128.0
2025-02-11 11:45:00,450.21,450.7,450.21,450.7,4346.0,443.8872,444.3703,443.8872,444.3703,4346.0
2025-02-11 11:50:00,450.7,450.74,450.14,450.35,6600.0,444.3703,444.4098,443.8182,444.0253,6600.0
2025-02-11 11:55:00,450.35,450.72,449.73,450.57,7500.0,444.0253,444.3901,443.414,444.2422,7500.0
2025-02-11 12:00:00,450.79,451.02,450.29,450.81,5179.0,444.4591,444.6858,443.9661,444.4788,5179.0
2025-02-11 12:05:00,450.9,451.8,450.9,451.8,7799.0,444.5675,445.4549,444.5675,445.4549,7799.0
2025-02-11 12:10:00,451.66,451.78,451.36,451.36,3457.0,445.3169,445.4352,445.0211,445.0211,3457.0
2025-02-11 12:15:00,451.35,451.51,451.02,451.02,3560.0,445.0112,445.169,444.6858,444.6858,3560.0
2025-02-11 12:20:00,451.08,451.31,450.33,450.33,4950.0,444.745,444.9718,444.0055,444.0055,4950.0
2025-02-11 12:25:00,450.62,450.81,450.51,450.54,3126.0,444.2915,444.4788,444.183,444.2126,3126.0
2025-02-11 12:30:00,450.53,450.8,450.25,450.28,7210.0,444.2027,444.4689,443.9267,443.9562,7210.0
2025-02-11 12:35:00,450.49,450.49,450.0,450.1,2806.0,444.1633,444.1633,443.6802,443.7788,2806.0
2025-02-11 12:40:00,450.24,450.44,450.01,450.24,2076.0,443.9168,444.114,443.69,443.9168,2076.0
2025-02-11 12:45:00,450.22,450.67,450.21,450.67,11244.0,443.8971,444.3408,443.8872,444.3408,11244.0
2025-02-11 12:50:00,450.79,450.79,450.43,450.58,1166.0,444.4591,444.4591,444.1041,444.252,1166.0
2025-02-11 12:55:00,450.63,450.63,450.36,450.57,1303.0,444.3013,444.3013,444.0351,444.2422,1303.0
2025-02-11 13:00:00,450.57,450.57,450.19,450.2,1480.0,444.2422,444.2422,443.8675,443.8774,1480.0
2025-02-11 13:05:00,450.2,450.43,449.73,450.06,5818.0,443.8774,444.1041,443.414,443.7393,5818.0
2025-02-11 13:10:00,450.16,450.16,449.4,449.9,2718.0,443.8379,443.8379,443.0886,443.5816,2718.0
2025-02-11 13:15:00,449.8,450.12,449.8,450.12,1268.0,443.483,443.7985,443.483,443.7985,1268.0
2025-02-11 13:20:00,450.24,450.47,450.18,450.18,1738.0,443.9168,444.1436,443.8576,443.8576,1738.0
2025-02-11 13:25:00,450.1,450.1,449.63,449.63,2249.0,443.7788,443.7788,443.3154,443.3154,2249.0
2025-02-11 13:30:00,449.72,450.02,449.7,449.7,3132.0,443.4041,443.6999,443.3844,443.3844,3132.0
2025-02-11 13:35:00,449.96,450.3,449.88,450.25,4140.0,443.6407,443.976,443.5619,443.9267,4140.0
2025-02-11 13:40:00,450.25,450.64,450.24,450.36,4047.0,443.9267,444.3112,443.9168,444.0351,4047.0
2025-02-11 13:45:00,450.34,450.34,450.26,450.26,676.0,444.0154,444.0154,443.9365,443.9365,676.0
2025-02-11 13:50:00,450.25,450.25,449.95,449.97,2675.0,443.9267,443.9267,443.6309,443.6506,2675.0
2025-02-11 13:55:00,449.88,449.99,449.59,449.72,3528.0,443.5619,443.6703,443.2759,443.4041,3528.0
2025-02-11 14:00:00,449.55,449.68,449.45,449.68,8883.0,443.2365,443.3647,443.1379,443.3647,8883.0
2025-02-11 14:05:00,449.62,449.89,449.26,449.42,3288.0,443.3055,443.5717,442.9506,443.1083,3288.0
2025-02-11 14:10:00,449.42,449.42,448.78,448.85,6405.0,443.1083,443.1083,442.4773,442.5463,6405.0
2025-02-11 14:15:00,448.88,449.07,448.8,448.86,4043.0,442.5759,442.7632,442.497,442.5562,4043.0
2025-02-11 14:20:00,448.77,449.05,448.77,448.8,8180.0,442.4674,442.7435,442.4674,442.497,8180.0
2025-02-11 14:25:00,448.97,449.23,448.82,449.13,4830.0,442.6646,442.921,442.5167,442.8224,4830.0
2025-02-11 14:30:00,448.84,449.24,448.66,448.7,3979.0,442.5365,442.9308,442.359,442.3984,3979.0
2025-02-11 14:35:00,448.77,449.14,448.76,449.02,2797.0,442.4674,442.8322,442.4576,442.7139,2797.0
2025-02-11 14:40:00,449.02,449.65,449.02,449.64,2968.0,442.7139,443.3351,442.7139,443.3252,2968.0
2025-02-11 14:45:00,449.48,449.59,448.87,448.95,4134.0,443.1675,443.2759,442.566,442.6449,4134.0
2025-02-11 14:50:00,448.92,448.94,448.9,448.9,1000.0,442.6153,442.6351,442.5956,442.5956,1000.0
2025-02-11 14:55:00,448.91,449.0,448.57,448.57,1817.0,442.6055,442.6942,442.2702,442.2702,1817.0
2025-02-11 15:00:00,448.72,448.86,448.41,448.86,4857.0,442.4181,442.5562,442.1125,442.5562,4857.0
2025-02-11 15:05:00,448.88,448.97,448.73,448.84,1400.0,442.5759,442.6646,442.428,442.5365,1400.0
2025-02-11 15:10:00,448.87,448.88,448.65,448.77,2719.0,442.566,442.5759,442.3491,442.4674,2719.0
2025-02-11 15:15:00,448.77,448.83,448.6,448.71,2200.0,442.4674,442.5266,442.2998,442.4083,2200.0
2025-02-11 15:20:00,448.62,448.67,448.36,448.43,3557.0,442.3195,442.3688,442.0632,442.1322,3557.0
2025-02-11 15:25:00,448.31,448.92,448.31,448.92,2084.0,442.0139,442.6153,442.0139,442.6153,2084.0
2025-02-11 15:30:00,448.93,449.26,448.88,449.24,1940.0,442.6252,442.9506,442.5759,442.9308,1940.0
2025-02-11 15:35:00,449.11,449.49,448.85,449.0,16611.0,442.8027,443.1773,442.5463,442.6942,16611.0
2025-02-11 15:40:00,449.03,449.03,448.62,448.62,3001.0,442.7238,442.7238,442.3195,442.3195,3001.0
2025-02-11 15:45:00,448.62,448.82,448.42,448.65,6639.0,442.3195,442.5167,442.1224,442.3491,6639.0
2025-02-11 15:50:00,448.8,449.56,448.78,449.56,11529.0,442.497,443.2463,442.4773,443.2463,11529.0
2025-02-11 15:55:00,449.84,450.0,449.45,449.62,34070.0,443.5224,443.6802,443.1379,443.3055,34070.0
2025-02-12 09:30:00,447.26,447.26,445.65,445.78,16966.0,440.9786,440.9786,439.3913,439.5194,16966.0
2025-02-12 09:35:00,445.68,445.86,444.89,445.6,10196.0,439.4208,439.5983,438.6419,439.342,10196.0
2025-02-12 09:40:00,445.35,446.3,445.35,446.3,13388.0,439.0955,440.0321,439.0955,440.0321,13388.0
2025-02-12 09:45:00,446.5,447.61,446.17,446.17,7625.0,440.2293,441.3237,439.904,439.904,7625.0
2025-02-12 09:50:00,446.24,447.45,446.17,446.96,2596.0,439.973,441.166,439.904,440.6829,2596.0
2025-02-12 09:55:00,447.02,447.98,447.02,447.45,2513.0,440.742,441.6885,440.742,441.166,2513.0
2025-02-12 10:00:00,447.56,447.98,446.5,447.37,26432.0,441.2744,441.6885,440.2293,441.0871,26432.0
2025-02-12 10:05:00,447.19,448.59,446.89,448.37,6494.0,440.9096,442.29,440.6138,442.0731,6494.0
2025-02-12 10:10:00,448.21,449.09,448.14,448.59,11699.0,441.9153,442.7829,441.8463,442.29,11699.0
2025-02-12 10:15:00,448.36,448.84,448.35,448.81,1965.0,442.0632,442.5365,442.0533,442.5069,1965.0
2025-02-12 10:20:00,448.93,448.93,448.39,448.5,1410.0,442.6252,442.6252,442.0928,442.2012,1410.0
2025-02-12 10:25:00,448.41,448.69,447.78,448.38,955.0,442.1125,442.3886,441.4913,442.0829,955.0
2025-02-12 10:30:00,448.38,448.98,448.36,448.7,8915.0,442.0829,442.6745,442.0632,442.3984,8915.0
2025-02-12 10:35:00,449.11,449.14,448.45,448.45,3228.0,442.8027,442.8322,442.1519,442.1519,3228.0
2025-02-12 10:40:00,448.53,448.65,447.69,447.99,4207.0,442.2308,442.3491,441.4026,441.6984,4207.0
2025-02-12 10:45:00,447.94,448.58,447.93,448.33,1889.0,441.6491,442.2801,441.6392,442.0336,1889.0
2025-02-12 10:50:00,448.63,448.64,447.02,448.16,10928.0,442.3294,442.3393,440.742,441.866,10928.0
2025-02-12 10:55:00,447.82,447.82,447.18,447.53,1506.0,441.5308,441.5308,440.8998,441.2449,1506.0
2025-02-12 11:00:00,447.58,447.74,447.18,447.3,12873.0,441.2942,441.4519,440.8998,441.0181,12873.0
2025-02-12 11:05:00,447.16,447.22,446.74,446.74,7732.0,440.8801,440.9392,440.4659,440.4659,7732.0
2025-02-12 11:10:00,446.67,447.1,446.01,446.32,5052.0,440.3969,440.8209,439.7462,440.0518,5052.0
2025-02-12 11:15:00,446.42,446.78,446.01,446.16,19457.0,440.1504,440.5054,439.7462,439.8941,19457.0
2025-02-12 11:20:00,446.09,446.29,445.7,445.92,5427.0,439.8251,440.0223,439.4406,439.6575,5427.0
2025-02-12 11:25:00,445.92,446.06,445.51,445.72,7817.0,439.6575,439.7955,439.2532,439.4603,7817.0
2025-02-12 11:30:00,445.59,446.02,445.59,446.02,4860.0,439.3321,439.7561,439.3321,439.7561,4860.0
2025-02-12 11:35:00,445.96,446.37,445.51,446.25,4845.0,439.6969,440.1011,439.2532,439.9828,4845.0
2025-02-12 11:40:00,446.26,447.0,446.03,447.0,2023.0,439.9927,440.7223,439.7659,440.7223,2023.0
2025-02-12 11:45:00,446.96,447.35,446.85,446.85,800.0,440.6829,441.0674,440.5744,440.5744,800.0
2025-02-12 11:50:00,447.08,447.29,446.4,446.4,7539.0,440.8012,441.0082,440.1307,440.1307,7539.0
2025-02-12 11:55:00,446.74,447.44,446.74,447.44,7134.0,440.4659,441.1561,440.4659,441.1561,7134.0
2025-02-12 12:00:00,447.38,447.54,446.91,447.08,3434.0,441.097,441.2547,440.6336,440.8012,3434.0
2025-02-12 12:05:00,446.95,447.08,446.54,446.92,17100.0,440.673,440.8012,440.2688,440.6434,17100.0
2025-02-12 12:10:00,447.11,447.29,446.8,447.26,1890.0,440.8308,441.0082,440.5251,440.9786,1890.0
2025-02-12 12:15:00,447.06,447.37,446.96,447.26,5625.0,440.7815,441.0871,440.6829,440.9786,5625.0
2025-02-12 12:20:00,447.4,447.71,447.36,447.6,1959.0,441.1167,441.4223,441.0772,441.3139,1959.0
2025-02-12 12:25:00,447.7,447.75,447.32,447.38,3659.0,441.4125,441.4618,441.0378,441.097,3659.0
2025-02-12 12:30:00,447.44,447.63,447.33,447.6,6782.0,441.1561,441.3435,441.0477,441.3139,6782.0
2025-02-12 12:35:00,447.69,447.69,446.88,447.35,7344.0,441.4026,441.4026,440.604,441.0674,7344.0
2025-02-12 12:40:00,447.08,447.13,446.47,446.49,1313.0,440.8012,440.8505,440.1997,440.2195,1313.0
2025-02-12 12:45:00,446.67,447.11,446.61,446.69,8414.0,440.3969,440.8308,440.3378,440.4167,8414.0
2025-02-12 12:50:00,446.85,446.99,446.46,446.46,3037.0,440.5744,440.7124,440.1899,440.1899,3037.0
2025-02-12 12:55:00,446.52,446.73,446.46,446.6,2785.0,440.249,440.4561,440.1899,440.3279,2785.0
2025-02-12 13:00:00,446.58,446.7,446.1,446.27,2425.0,440.3082,440.4265,439.8349,440.0026,2425.0
2025-02-12 13:05:00,446.1,446.2,445.51,445.78,8224.0,439.8349,439.9335,439.2532,439.5194,8224.0
2025-02-12 13:10:00,445.71,445.86,445.34,445.47,2066.0,439.4504,439.5983,439.0856,439.2138,2066.0
2025-02-12 13:15:00,445.47,445.55,444.05,444.29,13874.0,439.2138,439.2927,437.8137,438.0504,13874.0
2025-02-12 13:20:00,444.44,444.45,442.87,443.02,9548.0,438.1983,438.2081,436.6503,436.7982,9548.0
2025-02-12 13:25:00,443.06,443.78,443.05,443.2,5874.0,436.8376,437.5475,436.8278,436.9757,5874.0
2025-02-12 13:30:00,443.0,443.8,442.83,443.19,10930.0,436.7785,437.5672,436.6109,436.9658,10930.0
2025-02-12 13:35:00,443.16,444.14,443.01,444.14,7423.0,436.9362,437.9025,436.7883,437.9025,7423.0
2025-02-12 13:40:00,444.0,444.55,443.77,443.78,6041.0,437.7644,438.3067,437.5377,437.5475,6041.0
2025-02-12 13:45:00,444.11,444.24,443.66,443.73,7402.0,437.8729,438.0011,437.4292,437.4982,7402.0
2025-02-12 13:50:00,443.75,444.0,443.6,443.86,2634.0,437.5179,437.7644,437.37,437.6264,2634.0
2025-02-12 13:55:00,443.86,444.02,443.58,443.79,2983.0,437.6264,437.7841,437.3503,437.5574,2983.0
2025-02-12 14:00:00,443.75,443.91,443.42,443.42,10500.0,437.5179,437.6757,437.1926,437.1926,10500.0
2025-02-12 14:05:00,443.34,443.74,443.26,443.67,5430.0,437.1137,437.5081,437.0348,437.4391,5430.0
2025-02-12 14:10:00,443.52,443.85,443.36,443.46,4796.0,437.2912,437.6165,437.1334,437.232,4796.0
2025-02-12 14:15:00,443.46,443.46,442.94,443.22,6339.0,437.232,437.232,436.7193,436.9954,6339.0
2025-02-12 14:20:00,443.13,443.6,443.0,443.0,3143.0,436.9066,437.37,436.7785,436.7785,3143.0
2025-02-12 14:25:00,443.01,443.37,443.01,443.27,2225.0,436.7883,437.1433,436.7883,437.0447,2225.0
2025-02-12 14:30:00,443.28,443.48,443.21,443.23,4194.0,437.0545,437.2517,436.9855,437.0052,4194.0
2025-02-12 14:35:00,443.3,443.56,443.25,443.31,4915.0,437.0743,437.3306,437.025,437.0841,4915.0
2025-02-12 14:40:00,443.47,443.51,443.24,443.33,3339.0,437.2419,437.2813,437.0151,437.1038,3339.0
2025-02-12 14:45:00,443.39,444.15,443.34,443.83,11130.0,437.163,437.9123,437.1137,437.5968,11130.0
2025-02-12 14:50:00,443.98,443.98,443.3,443.58,5126.0,437.7447,437.7447,437.0743,437.3503,5126.0
2025-02-12 14:55:00,443.38,443.71,443.35,443.51,10627.0,437.1531,437.4785,437.1236,437.2813,10627.0
2025-02-12 15:00:00,443.5,443.99,443.37,443.48,6093.0,437.2715,437.7546,437.1433,437.2517,6093.0
2025-02-12 15:05:00,443.29,443.63,443.0,443.02,11285.0,437.0644,437.3996,436.7785,436.7982,11285.0
2025-02-12 15:10:00,443.04,443.2,442.61,442.64,6802.0,436.8179,436.9757,436.394,436.4235,6802.0
2025-02-12 15:15:00,442.68,442.82,442.04,442.04,5772.0,436.463,436.601,435.832,435.832,5772.0
2025-02-12 15:20:00,442.13,442.18,441.51,441.51,19038.0,435.9207,435.97,435.3094,435.3094,19038.0
2025-02-12 15:25:00,441.59,441.97,441.51,441.77,7387.0,435.3883,435.7629,435.3094,435.5657,7387.0
2025-02-12 15:30:00,441.8,442.5,441.54,441.72,17989.0,435.5953,436.2855,435.339,435.5165,17989.0
2025-02-12 15:35:00,441.75,441.9,441.62,441.71,11685.0,435.546,435.6939,435.4179,435.5066,11685.0
2025-02-12 15:40:00,441.89,441.89,441.07,441.08,10198.0,435.6841,435.6841,434.8756,434.8854,10198.0
2025-02-12 15:45:00,441.08,441.81,441.05,441.79,13142.0,434.8854,435.6052,434.8559,435.5855,13142.0
2025-02-12 15:50:00,441.96,442.67,441.07,441.65,17351.0,435.7531,436.4531,434.8756,435.4474,17351.0
2025-02-12 15:55:00,441.67,442.12,441.64,442.05,44971.0,435.4672,435.9108,435.4376,435.8418,44971.0
2025-02-13 09:30:00,442.5,442.99,439.0,440.14,69722.0,436.2855,436.7686,432.8347,433.9586,69722.0
2025-02-13 09:35:00,440.02,441.78,439.5,441.4,14235.0,433.8403,435.5756,433.3276,435.2009,14235.0
2025-02-13 09:40:00,441.25,443.0,441.25,442.56,9921.0,435.0531,436.7785,435.0531,436.3447,9921.0
2025-02-13 09:45:00,442.63,442.97,441.81,441.93,12680.0,436.4137,436.7489,435.6052,435.7235,12680.0
2025-02-13 09:50:00,442.24,442.24,441.2,441.67,11081.0,436.0291,436.0291,435.0038,435.4672,11081.0
2025-02-13 09:55:00,441.55,442.0,440.55,441.08,13077.0,435.3488,435.7925,434.3629,434.8854,13077.0
2025-02-13 10:00:00,441.1,441.94,441.0,441.41,23166.0,434.9052,435.7334,434.8066,435.2108,23166.0
2025-02-13 10:05:00,441.25,441.48,440.63,440.69,6867.0,435.0531,435.2798,434.4418,434.5009,6867.0
2025-02-13 10:10:00,440.86,442.0,440.76,441.06,6966.0,434.6685,435.7925,434.5699,434.8657,6966.0
2025-02-13 10:15:00,441.04,441.86,441.04,441.5,3549.0,434.846,435.6545,434.846,435.2995,3549.0
2025-02-13 10:20:00,441.37,441.86,440.4,440.4,11088.0,435.1714,435.6545,434.215,434.215,11088.0
2025-02-13 10:25:00,440.2,441.86,440.2,441.86,8598.0,434.0178,435.6545,434.0178,435.6545,8598.0
2025-02-13 10:30:00,441.86,442.13,441.64,441.81,7173.0,435.6545,435.9207,435.4376,435.6052,7173.0
2025-02-13 10:35:00,441.77,441.95,441.57,441.57,4877.0,435.5657,435.7432,435.3686,435.3686,4877.0
2025-02-13 10:40:00,441.64,441.78,441.27,441.4,2784.0,435.4376,435.5756,435.0728,435.2009,2784.0
2025-02-13 10:45:00,441.11,441.47,440.79,440.96,10544.0,434.915,435.27,434.5995,434.7671,10544.0
2025-02-13 10:50:00,441.19,441.97,441.18,441.8,3447.0,434.9939,435.7629,434.984,435.5953,3447.0
2025-02-13 10:55:00,441.92,442.13,441.58,441.7,5473.0,435.7136,435.9207,435.3784,435.4967,5473.0
2025-02-13 11:00:00,441.85,442.0,441.62,441.99,5201.0,435.6446,435.7925,435.4179,435.7827,5201.0
2025-02-13 11:05:00,442.0,442.72,441.8,442.42,6280.0,435.7925,436.5024,435.5953,436.2066,6280.0
2025-02-13 11:10:00,442.61,443.5,442.6,443.5,7435.0,436.394,437.2715,436.3841,437.2715,7435.0
2025-02-13 11:15:00,443.57,443.65,442.96,443.5,9167.0,437.3405,437.4193,436.739,437.2715,9167.0
2025-02-13 11:20:00,443.42,443.5,443.08,443.1,2992.0,437.1926,437.2715,436.8574,436.8771,2992.0
2025-02-13 11:25:00,443.12,443.3,442.7,442.7,4319.0,436.8968,437.0743,436.4827,436.4827,4319.0
2025-02-13 11:30:00,443.11,443.11,442.71,442.89,2712.0,436.8869,436.8869,436.4925,436.67,2712.0
2025-02-13 11:35:00,442.71,443.11,442.62,443.0,8253.0,436.4925,436.8869,436.4038,436.7785,8253.0
2025-02-13 11:40:00,442.8,443.88,442.8,443.68,4189.0,436.5813,437.6461,436.5813,437.4489,4189.0
2025-02-13 11:45:00,443.68,443.97,443.64,443.85,2863.0,437.4489,437.7349,437.4095,437.6165,2863.0
2025-02-13 11:50:00,443.99,444.13,443.81,443.81,1934.0,437.7546,437.8926,437.5771,437.5771,1934.0
2025-02-13 11:55:00,443.88,443.96,443.31,443.31,3173.0,437.6461,437.725,437.0841,437.0841,3173.0
2025-02-13 12:00:00,443.29,443.9,443.09,443.67,5718.0,437.0644,437.6658,436.8672,437.4391,5718.0
2025-02-13 12:05:00,443.66,443.71,443.27,443.65,3451.0,437.4292,437.4785,437.0447,437.4193,3451.0
2025-02-13 12:10:00,443.62,443.86,442.65,443.17,25395.0,437.3898,437.6264,436.4334,436.9461,25395.0
2025-02-13 12:15:00,443.76,443.85,443.61,443.7,3517.0,437.5278,437.6165,437.3799,437.4686,3517.0
2025-02-13 12:20:00,443.7,443.88,443.43,443.8,5390.0,437.4686,437.6461,437.2024,437.5672,5390.0
2025-02-13 12:25:00,443.81,444.16,443.63,443.92,12918.0,437.5771,437.9222,437.3996,437.6856,12918.0
2025-02-13 12:30:00,443.9,444.04,443.9,444.01,990.0,437.6658,437.8039,437.6658,437.7743,990.0
2025-02-13 12:35:00,443.97,444.16,443.67,443.68,9640.0,437.7349,437.9222,437.4391,437.4489,9640.0
2025-02-13 12:40:00,443.72,444.28,443.41,444.28,8278.0,437.4884,438.0405,437.1827,438.0405,8278.0
2025-02-13 12:45:00,444.54,445.3,444.5,444.94,10612.0,438.2968,439.0462,438.2574,438.6912,10612.0
2025-02-13 12:50:00,444.76,445.03,444.06,444.06,3902.0,438.5138,438.78,437.8236,437.8236,3902.0
2025-02-13 12:55:00,443.98,444.18,443.12,443.32,4410.0,437.7447,437.9419,436.8968,437.094,4410.0
2025-02-13 13:00:00,443.31,443.31,443.13,443.31,826.0,437.0841,437.0841,436.9066,437.0841,826.0
2025-02-13 13:05:00,443.31,443.4,443.26,443.36,1638.0,437.0841,437.1729,437.0348,437.1334,1638.0
2025-02-13 13:10:00,443.43,443.82,443.33,443.8,1000.0,437.2024,437.587,437.1038,437.5672,1000.0
2025-02-13 13:15:00,443.82,444.13,443.66,443.92,3688.0,437.587,437.8926,437.4292,437.6856,3688.0
2025-02-13 13:20:00,444.03,444.27,443.75,444.06,2599.0,437.794,438.0306,437.5179,437.8236,2599.0
2025-02-13 13:25:00,444.08,444.47,443.96,443.96,4817.0,437.8433,438.2278,437.725,437.725,4817.0
2025-02-13 13:30:00,443.84,444.18,443.72,443.98,1881.0,437.6067,437.9419,437.4884,437.7447,1881.0
2025-02-13 13:35:00,444.05,444.43,443.73,444.39,4325.0,437.8137,438.1884,437.4982,438.149,4325.0
2025-02-13 13:40:00,444.41,444.44,443.54,444.11,14730.0,438.1687,438.1983,437.3109,437.8729,14730.0
2025-02-13 13:45:00,444.24,444.5,444.19,444.5,2637.0,438.0011,438.2574,437.9518,438.2574,2637.0
2025-02-13 13:50:00,444.31,444.35,443.9,444.0,5678.0,438.0701,438.1095,437.6658,437.7644,5678.0
2025-02-13 13:55:00,443.91,444.26,443.79,443.93,2789.0,437.6757,438.0208,437.5574,437.6954,2789.0
2025-02-13 14:00:00,443.93,444.39,443.93,444.39,5035.0,437.6954,438.149,437.6954,438.149,5035.0
2025-02-13 14:05:00,444.43,444.63,444.16,444.58,1509.0,438.1884,438.3856,437.9222,438.3363,1509.0
2025-02-13 14:10:00,444.37,444.62,444.26,444.38,2656.0,438.1292,438.3757,438.0208,438.1391,2656.0
2025-02-13 14:15:00,444.36,444.99,444.32,444.91,2890.0,438.1194,438.7405,438.0799,438.6617,2890.0
2025-02-13 14:20:00,444.77,444.9,438.01,439.55,89264.0,438.5236,438.6518,431.8586,433.3769,89264.0
2025-02-13 14:25:00,439.64,440.8,435.5,439.0,106350.0,433.4657,434.6094,429.3838,432.8347,106350.0
2025-02-13 14:30:00,439.0,441.47,438.27,438.47,39107.0,432.8347,435.27,432.1149,432.3121,39107.0
2025-02-13 14:35:00,438.44,438.66,434.0,434.25,75964.0,432.2825,432.4994,427.9049,428.1514,75964.0
2025-02-13 14:40:00,434.4,435.69,433.07,435.0,50399.0,428.2993,429.5711,426.9879,428.8908,50399.0
2025-02-13 14:45:00,434.73,436.15,433.3,433.55,54614.0,428.6246,430.0247,427.2147,427.4612,54614.0
2025-02-13 14:50:00,433.42,435.58,433.07,435.0,48050.0,427.333,429.4627,426.9879,428.8908,48050.0
2025-02-13 14:55:00,434.71,434.78,433.14,434.22,53588.0,428.6049,428.6739,427.0569,428.1218,53588.0
2025-02-13 15:00:00,434.37,436.83,433.98,435.79,34682.0,428.2697,430.6951,427.8852,429.6697,34682.0
2025-02-13 15:05:00,435.95,436.42,435.21,436.24,9695.0,429.8275,430.2909,429.0979,430.1134,9695.0
2025-02-13 15:10:00,435.71,435.9,434.25,434.48,23646.0,429.5909,429.7782,428.1514,428.3781,23646.0
2025-02-13 15:15:00,435.0,435.93,434.25,435.93,13511.0,428.8908,429.8078,428.1514,429.8078,13511.0
2025-02-13 15:20:00,435.94,436.18,435.09,435.99,28251.0,429.8176,430.0543,428.9796,429.8669,28251.0
2025-02-13 15:25:00,436.19,436.88,435.86,436.88,16814.0,430.0641,430.7444,429.7387,430.7444,16814.0
2025-02-13 15:30:00,436.88,436.88,436.44,436.56,11830.0,430.7444,430.7444,430.3106,430.4289,11830.0
2025-02-13 15:35:00,436.48,436.62,435.78,435.94,23706.0,430.35,430.4881,429.6599,429.8176,23706.0
2025-02-13 15:40:00,435.89,435.89,432.01,432.15,64063.0,429.7683,429.7683,425.9428,426.0809,64063.0
2025-02-13 15:45:00,432.23,433.85,432.14,433.08,49569.0,426.1597,427.757,426.071,426.9978,49569.0
2025-02-13 15:50:00,433.24,434.7,432.91,433.93,62508.0,427.1555,428.595,426.8302,427.8359,62508.0
2025-02-13 15:55:00,433.96,434.96,433.7,434.61,68709.0,427.8654,428.8514,427.6091,428.5063,68709.0
2025-02-14 09:30:00,433.55,434.3,430.2,432.11,108423.0,427.4612,428.2007,424.1582,426.0414,108423.0
2025-02-14 09:35:00,431.38,434.79,430.0,434.64,69031.0,425.3217,428.6838,423.961,428.5359,69031.0
2025-02-14 09:40:00,434.34,435.16,433.44,433.7,57482.0,428.2401,429.0486,427.3527,427.6091,57482.0
2025-02-14 09:45:00,433.92,434.0,432.05,433.47,32200.0,427.826,427.9049,425.9823,427.3823,32200.0
2025-02-14 09:50:00,433.74,434.29,432.1,432.73,17895.0,427.6485,428.1908,426.0316,426.6527,17895.0
2025-02-14 09:55:00,432.44,432.56,430.57,431.14,21464.0,426.3668,426.4851,424.523,425.085,21464.0
2025-02-14 10:00:00,430.85,431.74,429.62,431.58,49966.0,424.7991,425.6766,423.5864,425.5189,49966.0
2025-02-14 10:05:00,431.51,431.94,431.04,431.31,26733.0,425.4498,425.8738,424.9864,425.2526,26733.0
2025-02-14 10:10:00,431.5,431.5,431.0,431.04,63296.0,425.44,425.44,424.947,424.9864,63296.0
2025-02-14 10:15:00,431.04,431.74,431.04,431.21,27859.0,424.9864,425.6766,424.9864,425.1541,27859.0
2025-02-14 10:20:00,431.12,431.12,429.59,430.19,15453.0,425.0653,425.0653,423.5568,424.1484,15453.0
2025-02-14 10:25:00,430.06,430.26,427.67,427.84,25878.0,424.0202,424.2174,421.6638,421.8314,25878.0
2025-02-14 10:30:00,427.78,429.0,427.24,428.55,23101.0,421.7722,422.9751,421.2398,422.5314,23101.0
2025-02-14 10:35:00,428.49,428.69,425.57,425.58,20921.0,422.4723,422.6694,419.5933,419.6031,20921.0
2025-02-14 10:40:00,425.82,426.51,425.07,425.83,38549.0,419.8398,420.5201,419.1003,419.8496,38549.0
2025-02-14 10:45:00,426.0,426.8,425.65,425.87,24439.0,420.0172,420.806,419.6721,419.889,24439.0
2025-02-14 10:50:00,425.85,426.57,425.38,425.53,73540.0,419.8693,420.5792,419.4059,419.5538,73540.0
2025-02-14 10:55:00,425.51,425.58,424.2,424.72,27173.0,419.5341,419.6031,418.2425,418.7552,27173.0
2025-02-14 11:00:00,424.94,425.79,424.27,425.52,24323.0,418.9721,419.8102,418.3115,419.544,24323.0
2025-02-14 11:05:00,425.75,426.26,425.5,426.01,9699.0,419.7707,420.2736,419.5242,420.0271,9699.0
2025-02-14 11:10:00,426.22,426.48,425.12,426.4,15942.0,420.2341,420.4905,419.1496,420.4116,15942.0
2025-02-14 11:15:00,426.11,426.4,425.63,426.05,8230.0,420.1257,420.4116,419.6524,420.0665,8230.0
2025-02-14 11:20:00,426.05,426.4,425.59,426.03,12288.0,420.0665,420.4116,419.613,420.0468,12288.0
2025-02-14 11:25:00,425.81,426.79,425.77,426.0,22282.0,419.8299,420.7961,419.7905,420.0172,22282.0
2025-02-14 11:30:00,426.0,426.25,425.6,426.15,9541.0,420.0172,420.2637,419.6228,420.1651,9541.0
2025-02-14 11:35:00,426.1,426.14,425.04,425.04,10410.0,420.1158,420.1553,419.0707,419.0707,10410.0
2025-02-14 11:40:00,425.04,425.04,424.04,424.16,16305.0,419.0707,419.0707,418.0848,418.2031,16305.0
2025-02-14 11:45:00,424.24,424.52,424.07,424.22,12962.0,418.2819,418.558,418.1143,418.2622,12962.0
2025-02-14 11:50:00,424.23,424.48,423.7,424.18,23508.0,418.2721,418.5186,417.7495,418.2228,23508.0
2025-02-14 11:55:00,424.25,425.19,424.24,424.6,8351.0,418.2918,419.2186,418.2819,418.6369,8351.0
2025-02-14 12:00:00,424.36,424.59,422.75,423.0,27549.0,418.4003,418.627,416.8129,417.0594,27549.0
2025-02-14 12:05:00,423.0,423.55,422.99,423.13,6199.0,417.0594,417.6016,417.0495,417.1875,6199.0
2025-02-14 12:10:00,423.36,423.36,422.79,423.04,10588.0,417.4143,417.4143,416.8523,417.0988,10588.0
2025-02-14 12:15:00,423.2,423.34,422.75,422.93,7847.0,417.2565,417.3946,416.8129,416.9903,7847.0
2025-02-14 12:20:00,423.05,423.2,422.79,423.03,9814.0,417.1087,417.2565,416.8523,417.0889,9814.0
2025-02-14 12:25:00,422.92,423.01,422.1,422.11,18967.0,416.9805,417.0692,416.172,416.1819,18967.0
2025-02-14 12:30:00,422.07,422.49,421.14,422.27,37586.0,416.1424,416.5565,415.2255,416.3396,37586.0
2025-02-14 12:35:00,422.18,422.68,422.02,422.38,20792.0,416.2509,416.7439,416.0931,416.4481,20792.0
2025-02-14 12:40:00,422.38,422.45,421.7,422.19,10562.0,416.4481,416.5171,415.7776,416.2607,10562.0
2025-02-14 12:45:00,422.02,423.11,421.99,422.85,11822.0,416.0931,417.1678,416.0635,416.9115,11822.0
2025-02-14 12:50:00,422.85,422.86,422.24,422.41,6584.0,416.9115,416.9213,416.31,416.4776,6584.0
2025-02-14 12:55:00,422.5,422.63,422.06,422.63,13275.0,416.5664,416.6946,416.1326,416.6946,13275.0
2025-02-14 13:00:00,422.62,422.94,422.44,422.67,12096.0,416.6847,417.0002,416.5072,416.734,12096.0
2025-02-14 13:05:00,422.67,422.98,422.49,422.78,16971.0,416.734,417.0396,416.5565,416.8424,16971.0
2025-02-14 13:10:00,422.6,423.18,422.6,422.82,13743.0,416.665,417.2368,416.665,416.8819,13743.0
2025-02-14 13:15:00,422.89,424.04,422.77,423.84,18357.0,416.9509,418.0848,416.8326,417.8876,18357.0
2025-02-14 13:20:00,423.86,424.13,423.58,423.99,9244.0,417.9073,418.1735,417.6312,418.0355,9244.0
2025-02-14 13:25:00,424.07,424.35,423.77,424.04,6671.0,418.1143,418.3904,417.8185,418.0848,6671.0
2025-02-14 13:30:00,423.93,424.04,423.14,423.14,10592.0,417.9763,418.0848,417.1974,417.1974,10592.0
2025-02-14 13:35:00,423.44,423.68,422.82,423.68,4301.0,417.4932,417.7298,416.8819,417.7298,4301.0
2025-02-14 13:40:00,423.51,424.23,423.5,424.2,8186.0,417.5622,418.2721,417.5523,418.2425,8186.0
2025-02-14 13:45:00,424.16,425.1,423.84,424.87,16593.0,418.2031,419.1299,417.8876,418.9031,16593.0
2025-02-14 13:50:00,424.91,424.91,424.4,424.4,3796.0,418.9425,418.9425,418.4397,418.4397,3796.0
2025-02-14 13:55:00,424.3,424.98,424.21,424.71,20696.0,418.3411,419.0115,418.2524,418.7453,20696.0
2025-02-14 14:00:00,424.82,424.84,424.13,424.17,8534.0,418.8538,418.8735,418.1735,418.2129,8534.0
2025-02-14 14:05:00,424.03,424.47,423.19,423.26,6980.0,418.0749,418.5087,417.2467,417.3157,6980.0
2025-02-14 14:10:00,423.38,423.38,422.8,422.8,6568.0,417.434,417.434,416.8622,416.8622,6568.0
2025-02-14 14:15:00,422.91,423.39,422.91,423.36,7066.0,416.9706,417.4439,416.9706,417.4143,7066.0
2025-02-14 14:20:00,423.17,423.27,422.91,423.09,7183.0,417.227,417.3256,416.9706,417.1481,7183.0
2025-02-14 14:25:00,423.21,423.27,422.68,422.87,4391.0,417.2664,417.3256,416.7439,416.9312,4391.0
2025-02-14 14:30:00,422.82,422.87,422.57,422.79,7707.0,416.8819,416.9312,416.6354,416.8523,7707.0
2025-02-14 14:35:00,422.61,422.69,421.82,421.82,9509.0,416.6748,416.7537,415.8959,415.8959,9509.0
2025-02-14 14:40:00,421.86,422.43,421.7,422.21,14430.0,415.9354,416.4974,415.7776,416.2805,14430.0
2025-02-14 14:45:00,422.13,422.37,421.73,422.2,11939.0,416.2016,416.4382,415.8072,416.2706,11939.0
2025-02-14 14:50:00,422.06,422.34,421.89,421.89,9219.0,416.1326,416.4086,415.9649,415.9649,9219.0
2025-02-14 14:55:00,422.03,422.24,421.82,422.0,17121.0,416.103,416.31,415.8959,416.0734,17121.0
2025-02-14 15:00:00,422.0,422.11,421.62,421.81,14978.0,416.0734,416.1819,415.6987,415.8861,14978.0
2025-02-14 15:05:00,421.81,422.46,421.51,422.02,13002.0,415.8861,416.5269,415.5903,416.0931,13002.0
2025-02-14 15:10:00,422.02,422.24,421.74,422.13,11946.0,416.0931,416.31,415.8171,416.2016,11946.0
2025-02-14 15:15:00,422.15,422.42,421.5,421.54,31680.0,416.2213,416.4875,415.5804,415.6199,31680.0
2025-02-14 15:20:00,421.62,422.3,419.7,420.53,68760.0,415.6987,416.3692,413.8057,414.624,68760.0
2025-02-14 15:25:00,420.53,422.18,420.52,421.59,44948.0,414.624,416.2509,414.6142,415.6692,44948.0
2025-02-14 15:30:00,421.62,421.96,421.36,421.66,16337.0,415.6987,416.034,415.4424,415.7382,16337.0
2025-02-14 15:35:00,421.69,422.16,421.44,421.96,14492.0,415.7678,416.2312,415.5213,416.034,14492.0
2025-02-14 15:40:00,421.87,422.09,420.9,421.09,17908.0,415.9452,416.1621,414.9888,415.1762,17908.0
2025-02-14 15:45:00,421.08,422.85,420.98,422.78,18771.0,415.1663,416.9115,415.0677,416.8424,18771.0
2025-02-14 15:50:00,422.86,423.45,422.34,422.87,37058.0,416.9213,417.503,416.4086,416.9312,37058.0
2025-02-14 15:55:00,422.76,423.36,422.66,423.14,131921.0,416.8227,417.4143,416.7241,417.1974,131921.0
2025-02-18 09:30:00,429.69,429.69,423.5,423.96,141503.0,423.6554,423.6554,417.5523,418.0059,141503.0
2025-02-18 09:35:00,424.17,427.17,424.16,426.65,114423.0,418.2129,421.1708,418.2031,420.6581,114423.0
2025-02-18 09:40:00,426.91,427.07,424.91,426.37,34847.0,420.9144,421.0722,418.9425,420.382,34847.0
2025-02-18 09:45:00,426.61,430.58,426.54,430.23,69596.0,420.6187,424.5329,420.5496,424.1878,69596.0
2025-02-18 09:50:00,430.76,432.93,430.4,430.73,77105.0,424.7104,426.8499,424.3554,424.6808,77105.0
2025-02-18 09:55:00,430.73,431.84,429.26,430.1,21810.0,424.6808,425.7752,423.2314,424.0596,21810.0
2025-02-18 10:00:00,430.28,430.31,428.94,429.46,29412.0,424.2371,424.2667,422.9159,423.4286,29412.0
2025-02-18 10:05:00,429.47,430.87,428.99,430.62,21556.0,423.4385,424.8188,422.9652,424.5723,21556.0
2025-02-18 10:10:00,430.49,432.54,430.48,431.13,18304.0,424.4442,426.4654,424.4343,425.0752,18304.0
2025-02-18 10:15:00,431.32,431.33,429.0,429.44,10591.0,425.2625,425.2724,422.9751,423.4089,10591.0
2025-02-18 10:20:00,429.45,430.37,428.6,429.26,17778.0,423.4188,424.3259,422.5807,423.2314,17778.0
2025-02-18 10:25:00,429.37,430.15,429.04,429.26,5956.0,423.3399,424.1089,423.0145,423.2314,5956.0
2025-02-18 10:30:00,428.92,429.52,428.02,428.6,9353.0,422.8962,423.4878,422.0089,422.5807,9353.0
2025-02-18 10:35:00,428.54,428.78,428.0,428.01,8442.0,422.5216,422.7582,421.9891,421.999,8442.0
2025-02-18 10:40:00,428.45,429.77,428.45,429.75,3121.0,422.4328,423.7343,422.4328,423.7146,3121.0
2025-02-18 10:45:00,429.88,430.49,429.75,430.25,9333.0,423.8427,424.4442,423.7146,424.2075,9333.0
2025-02-18 10:50:00,430.38,430.77,429.71,429.96,12248.0,424.3357,424.7202,423.6751,423.9216,12248.0
2025-02-18 10:55:00,430.1,430.48,429.9,430.04,5336.0,424.0596,424.4343,423.8625,424.0005,5336.0
2025-02-18 11:00:00,429.84,430.36,429.53,429.97,6894.0,423.8033,424.316,423.4976,423.9315,6894.0
2025-02-18 11:05:00,429.97,430.45,429.83,430.03,5421.0,423.9315,424.4047,423.7934,423.9906,5421.0
2025-02-18 11:10:00,430.18,430.73,430.05,430.05,7518.0,424.1385,424.6808,424.0103,424.0103,7518.0
2025-02-18 11:15:00,430.34,430.63,429.75,430.25,15798.0,424.2963,424.5822,423.7146,424.2075,15798.0
2025-02-18 11:20:00,430.16,430.32,429.64,429.88,18061.0,424.1188,424.2766,423.6061,423.8427,18061.0
2025-02-18 11:25:00,429.9,429.91,428.84,428.93,16171.0,423.8625,423.8723,422.8173,422.9061,16171.0
2025-02-18 11:30:00,428.95,429.19,428.02,428.44,5879.0,422.9258,423.1624,422.0089,422.423,5879.0
2025-02-18 11:35:00,428.55,429.07,428.44,428.82,7308.0,422.5314,423.0441,422.423,422.7976,7308.0
2025-02-18 11:40:00,428.93,429.0,428.49,428.98,7082.0,422.9061,422.9751,422.4723,422.9554,7082.0
2025-02-18 11:45:00,428.84,428.86,428.38,428.66,11692.0,422.8173,422.8371,422.3638,422.6399,11692.0
2025-02-18 11:50:00,428.74,429.11,428.68,428.82,4382.0,422.7187,423.0835,422.6596,422.7976,4382.0
2025-02-18 11:55:00,428.76,428.96,428.42,428.51,10525.0,422.7385,422.9357,422.4032,422.492,10525.0
2025-02-18 12:00:00,428.67,428.68,427.71,427.92,16329.0,422.6497,422.6596,421.7032,421.9103,16329.0
2025-02-18 12:05:00,427.96,427.99,427.44,427.58,8593.0,421.9497,421.9793,421.437,421.575,8593.0
2025-02-18 12:10:00,427.55,427.87,427.55,427.68,7896.0,421.5455,421.861,421.5455,421.6736,7896.0
2025-02-18 12:15:00,427.53,427.68,427.27,427.35,6556.0,421.5257,421.6736,421.2694,421.3483,6556.0
2025-02-18 12:20:00,427.33,427.4,426.6,426.71,9571.0,421.3285,421.3976,420.6088,420.7173,9571.0
2025-02-18 12:25:00,426.72,426.95,426.49,426.73,15387.0,420.7271,420.9539,420.5003,420.737,15387.0
2025-02-18 12:30:00,426.72,427.39,426.72,427.2,6459.0,420.7271,421.3877,420.7271,421.2004,6459.0
2025-02-18 12:35:00,427.41,427.57,427.04,427.04,4036.0,421.4074,421.5652,421.0426,421.0426,4036.0
2025-02-18 12:40:00,427.0,427.3,426.89,426.94,2700.0,421.0032,421.299,420.8947,420.944,2700.0
2025-02-18 12:45:00,426.97,427.13,426.71,427.13,6027.0,420.9736,421.1314,420.7173,421.1314,6027.0
2025-02-18 12:50:00,427.13,427.9,427.06,427.9,4898.0,421.1314,421.8905,421.0623,421.8905,4898.0
2025-02-18 12:55:00,427.73,428.3,427.73,428.3,9578.0,421.7229,422.2849,421.7229,422.2849,9578.0
2025-02-18 13:00:00,428.35,428.74,428.35,428.44,3881.0,422.3342,422.7187,422.3342,422.423,3881.0
2025-02-18 13:05:00,428.43,428.58,427.67,427.67,15618.0,422.4131,422.561,421.6638,421.6638,15618.0
2025-02-18 13:10:00,427.79,427.99,427.36,427.77,4778.0,421.7821,421.9793,421.3581,421.7624,4778.0
2025-02-18 13:15:00,427.8,428.3,427.69,427.76,6777.0,421.7919,422.2849,421.6835,421.7525,6777.0
2025-02-18 13:20:00,427.88,428.15,427.32,427.73,16376.0,421.8708,422.137,421.3187,421.7229,16376.0
2025-02-18 13:25:00,427.73,427.87,427.4,427.44,6517.0,421.7229,421.861,421.3976,421.437,6517.0
2025-02-18 13:30:00,427.54,428.77,427.53,428.48,11688.0,421.5356,422.7483,421.5257,422.4624,11688.0
2025-02-18 13:35:00,428.66,428.77,427.73,428.01,10058.0,422.6399,422.7483,421.7229,421.999,10058.0
2025-02-18 13:40:00,428.29,428.33,427.8,427.99,9706.0,422.2751,422.3145,421.7919,421.9793,9706.0
2025-02-18 13:45:00,427.8,428.3,427.56,428.02,8474.0,421.7919,422.2849,421.5553,422.0089,8474.0
2025-02-18 13:50:00,427.88,428.42,427.67,428.42,7618.0,421.8708,422.4032,421.6638,422.4032,7618.0
2025-02-18 13:55:00,428.31,428.63,428.19,428.6,6199.0,422.2948,422.6103,422.1765,422.5807,6199.0
2025-02-18 14:00:00,428.38,429.42,428.38,429.41,17510.0,422.3638,423.3892,422.3638,423.3793,17510.0
2025-02-18 14:05:00,429.27,429.62,428.84,428.97,8027.0,423.2413,423.5864,422.8173,422.9455,8027.0
2025-02-18 14:10:00,428.87,429.82,428.86,429.37,6446.0,422.8469,423.7836,422.8371,423.3399,6446.0
2025-02-18 14:15:00,429.33,429.36,428.71,429.36,12372.0,423.3005,423.33,422.6892,423.33,12372.0
2025-02-18 14:20:00,429.17,429.49,429.02,429.42,9271.0,423.1427,423.4582,422.9948,423.3892,9271.0
2025-02-18 14:25:00,429.27,429.64,428.97,429.64,8146.0,423.2413,423.6061,422.9455,423.6061,8146.0
2025-02-18 14:30:00,429.43,429.91,429.16,429.9,4207.0,423.3991,423.8723,423.1328,423.8625,4207.0
2025-02-18 14:35:00,429.89,429.92,429.07,429.08,33310.0,423.8526,423.8822,423.0441,423.054,33310.0
2025-02-18 14:40:00,429.03,429.54,428.96,429.51,11682.0,423.0047,423.5075,422.9357,423.4779,11682.0
2025-02-18 14:45:00,429.51,429.51,429.12,429.28,10139.0,423.4779,423.4779,423.0934,423.2512,10139.0
2025-02-18 14:50:00,429.28,429.9,429.25,429.73,8702.0,423.2512,423.8625,423.2216,423.6948,8702.0
2025-02-18 14:55:00,429.82,430.12,429.69,430.01,11269.0,423.7836,424.0794,423.6554,423.9709,11269.0
2025-02-18 15:00:00,429.77,430.09,429.69,429.78,3542.0,423.7343,424.0498,423.6554,423.7441,3542.0
2025-02-18 15:05:00,429.65,429.79,429.36,429.39,7851.0,423.616,423.754,423.33,423.3596,7851.0
2025-02-18 15:10:00,429.37,429.8,429.24,429.45,16435.0,423.3399,423.7639,423.2117,423.4188,16435.0
2025-02-18 15:15:00,429.26,429.41,428.64,428.72,10319.0,423.2314,423.3793,422.6201,422.699,10319.0
2025-02-18 15:20:00,428.63,428.82,428.46,428.51,11131.0,422.6103,422.7976,422.4427,422.492,11131.0
2025-02-18 15:25:00,428.74,429.0,428.48,428.92,14196.0,422.7187,422.9751,422.4624,422.8962,14196.0
2025-02-18 15:30:00,428.91,429.6,428.91,429.17,7938.0,422.8864,423.5667,422.8864,423.1427,7938.0
2025-02-18 15:35:00,429.19,429.19,428.51,428.9,17812.0,423.1624,423.1624,422.492,422.8765,17812.0
2025-02-18 15:40:00,428.86,429.29,428.57,429.09,11178.0,422.8371,423.261,422.5511,423.0638,11178.0
2025-02-18 15:45:00,429.22,429.3,428.73,428.89,16367.0,423.192,423.2709,422.7089,422.8666,16367.0
2025-02-18 15:50:00,429.03,429.17,427.51,427.72,30937.0,423.0047,423.1427,421.506,421.7131,30937.0
2025-02-18 15:55:00,427.54,428.62,427.54,428.62,89454.0,421.5356,422.6004,421.5356,422.6004,89454.0
2025-02-19 09:30:00,431.0,432.0,430.05,431.49,39881.0,424.947,425.933,424.0103,425.4301,39881.0
2025-02-19 09:35:00,431.43,432.09,430.95,431.72,23097.0,425.371,426.0217,424.8977,425.6569,23097.0
2025-02-19 09:40:00,432.01,433.29,431.76,432.09,27269.0,425.9428,427.2048,425.6963,426.0217,27269.0
2025-02-19 09:45:00,432.54,433.16,432.28,433.09,4424.0,426.4654,427.0767,426.209,427.0077,4424.0
2025-02-19 09:50:00,433.17,433.94,433.04,433.43,5339.0,427.0865,427.8457,426.9584,427.3429,5339.0
2025-02-19 09:55:00,433.15,433.54,432.6,433.21,6910.0,427.0668,427.4513,426.5245,427.126,6910.0
2025-02-19 10:00:00,433.31,435.69,433.31,435.36,29523.0,427.2246,429.5711,427.2246,429.2458,29523.0
2025-02-19 10:05:00,435.43,436.62,435.43,436.18,31925.0,429.3148,430.4881,429.3148,430.0543,31925.0
2025-02-19 10:10:00,436.06,436.31,435.51,435.8,11841.0,429.9359,430.1824,429.3937,429.6796,11841.0
2025-02-19 10:15:00,435.9,437.59,435.71,437.26,9862.0,429.7782,431.4445,429.5909,431.1191,9862.0
2025-02-19 10:20:00,437.03,438.0,437.02,438.0,18525.0,430.8923,431.8487,430.8825,431.8487,18525.0
2025-02-19 10:25:00,437.64,437.64,435.2,435.45,8333.0,431.4938,431.4938,429.088,429.3345,8333.0
2025-02-19 10:30:00,435.48,436.58,435.0,436.29,12657.0,429.3641,430.4486,428.8908,430.1627,12657.0
2025-02-19 10:35:00,436.29,436.53,435.46,435.47,9900.0,430.1627,430.3993,429.3444,429.3542,9900.0
2025-02-19 10:40:00,435.05,435.49,434.79,435.32,3202.0,428.9401,429.3739,428.6838,429.2063,3202.0
2025-02-19 10:45:00,435.44,435.44,434.04,434.43,5902.0,429.3246,429.3246,427.9443,428.3288,5902.0
2025-02-19 10:50:00,434.49,434.9,433.67,433.67,7520.0,428.388,428.7922,427.5795,427.5795,7520.0
2025-02-19 10:55:00,434.06,435.3,433.94,435.0,16999.0,427.964,429.1866,427.8457,428.8908,16999.0
2025-02-19 11:00:00,435.07,435.08,434.2,434.81,13957.0,428.9598,428.9697,428.1021,428.7035,13957.0
2025-02-19 11:05:00,434.62,435.03,434.52,434.69,3629.0,428.5162,428.9204,428.4176,428.5852,3629.0
2025-02-19 11:10:00,434.69,435.0,434.69,434.87,3993.0,428.5852,428.8908,428.5852,428.7627,3993.0
2025-02-19 11:15:00,434.73,435.38,434.63,435.15,5440.0,428.6246,429.2655,428.526,429.0387,5440.0
2025-02-19 11:20:00,435.15,435.2,434.51,434.55,5831.0,429.0387,429.088,428.4077,428.4471,5831.0
2025-02-19 11:25:00,434.55,434.77,434.13,434.13,9654.0,428.4471,428.6641,428.033,428.033,9654.0
2025-02-19 11:30:00,434.43,435.25,434.43,435.25,4120.0,428.3288,429.1373,428.3288,429.1373,4120.0
2025-02-19 11:35:00,435.3,435.57,435.14,435.14,2274.0,429.1866,429.4528,429.0289,429.0289,2274.0
2025-02-19 11:40:00,435.4,436.08,435.29,435.87,2663.0,429.2852,429.9557,429.1768,429.7486,2663.0
2025-02-19 11:45:00,435.87,435.89,435.55,435.59,1992.0,429.7486,429.7683,429.4331,429.4725,1992.0
2025-02-19 11:50:00,435.75,435.76,435.36,435.45,2950.0,429.6303,429.6402,429.2458,429.3345,2950.0
2025-02-19 11:55:00,435.64,435.75,435.25,435.37,2088.0,429.5218,429.6303,429.1373,429.2556,2088.0
2025-02-19 12:00:00,435.27,435.61,435.2,435.49,4685.0,429.157,429.4923,429.088,429.3739,4685.0
2025-02-19 12:05:00,435.51,436.0,435.47,435.62,5907.0,429.3937,429.8768,429.3542,429.5021,5907.0
2025-02-19 12:10:00,435.74,435.83,434.74,434.75,15456.0,429.6204,429.7092,428.6345,428.6443,15456.0
2025-02-19 12:15:00,434.78,435.22,434.39,434.71,3977.0,428.6739,429.1077,428.2894,428.6049,3977.0
2025-02-19 12:20:00,434.92,434.93,434.34,434.74,5351.0,428.812,428.8218,428.2401,428.6345,5351.0
2025-02-19 12:25:00,434.58,434.66,434.34,434.38,3004.0,428.4767,428.5556,428.2401,428.2795,3004.0
2025-02-19 12:30:00,434.26,435.08,434.2,435.08,4248.0,428.1612,428.9697,428.1021,428.9697,4248.0
2025-02-19 12:35:00,434.97,435.18,434.69,434.69,2883.0,428.8612,429.0683,428.5852,428.5852,2883.0
2025-02-19 12:40:00,434.99,435.73,434.79,435.46,4517.0,428.881,429.6106,428.6838,429.3444,4517.0
2025-02-19 12:45:00,435.46,435.55,435.27,435.35,3999.0,429.3444,429.4331,429.157,429.2359,3999.0
2025-02-19 12:50:00,435.32,435.32,434.39,434.6,6319.0,429.2063,429.2063,428.2894,428.4964,6319.0
2025-02-19 12:55:00,434.57,435.0,434.56,434.84,4903.0,428.4669,428.8908,428.457,428.7331,4903.0
2025-02-19 13:00:00,435.09,435.09,434.34,434.41,3587.0,428.9796,428.9796,428.2401,428.3091,3587.0
2025-02-19 13:05:00,434.78,434.78,434.35,434.66,7040.0,428.6739,428.6739,428.25,428.5556,7040.0
2025-02-19 13:10:00,434.66,434.66,434.12,434.12,6442.0,428.5556,428.5556,428.0232,428.0232,6442.0
2025-02-19 13:15:00,434.08,434.5,434.0,434.02,2826.0,427.9837,428.3978,427.9049,427.9246,2826.0
2025-02-19 13:20:00,434.19,434.19,433.74,433.74,6713.0,428.0922,428.0922,427.6485,427.6485,6713.0
2025-02-19 13:25:00,433.94,433.94,433.47,433.73,2327.0,427.8457,427.8457,427.3823,427.6387,2327.0
2025-02-19 13:30:00,433.72,434.12,433.6,434.02,2921.0,427.6288,428.0232,427.5105,427.9246,2921.0
2025-02-19 13:35:00,434.13,434.26,434.08,434.25,1517.0,428.033,428.1612,427.9837,428.1514,1517.0
2025-02-19 13:40:00,434.2,434.2,433.54,433.8,13815.0,428.1021,428.1021,427.4513,427.7077,13815.0
2025-02-19 13:45:00,433.64,433.99,433.4,433.41,3055.0,427.5499,427.895,427.3133,427.3232,3055.0
2025-02-19 13:50:00,433.5,433.63,433.29,433.34,2687.0,427.4119,427.5401,427.2048,427.2541,2687.0
2025-02-19 13:55:00,433.43,433.52,433.14,433.21,5346.0,427.3429,427.4316,427.0569,427.126,5346.0
2025-02-19 14:00:00,433.2,433.21,432.73,433.14,9912.0,427.1161,427.126,426.6527,427.0569,9912.0
2025-02-19 14:05:00,433.16,433.57,432.89,433.48,2374.0,427.0767,427.4809,426.8105,427.3922,2374.0
2025-02-19 14:10:00,433.58,434.25,433.54,434.25,5546.0,427.4908,428.1514,427.4513,428.1514,5546.0
2025-02-19 14:15:00,434.44,434.64,434.02,434.5,10758.0,428.3387,428.5359,427.9246,428.3978,10758.0
2025-02-19 14:20:00,434.64,434.75,434.25,434.25,5656.0,428.5359,428.6443,428.1514,428.1514,5656.0
2025-02-19 14:25:00,434.39,434.55,434.1,434.44,5085.0,428.2894,428.4471,428.0035,428.3387,5085.0
2025-02-19 14:30:00,434.36,434.64,434.31,434.41,5760.0,428.2598,428.5359,428.2105,428.3091,5760.0
2025-02-19 14:35:00,434.42,434.61,434.13,434.37,2590.0,428.319,428.5063,428.033,428.2697,2590.0
2025-02-19 14:40:00,434.73,435.0,434.46,435.0,6472.0,428.6246,428.8908,428.3584,428.8908,6472.0
2025-02-19 14:45:00,435.17,435.17,432.54,434.37,83751.0,429.0584,429.0584,426.4654,428.2697,83751.0
2025-02-19 14:50:00,434.32,434.32,428.14,428.38,137407.0,428.2204,428.2204,422.1272,422.3638,137407.0
2025-02-19 14:55:00,428.39,432.7,425.58,432.64,166578.0,422.3737,426.6231,419.6031,426.564,166578.0
2025-02-19 15:00:00,432.58,432.99,429.9,429.93,50502.0,426.5048,426.9091,423.8625,423.892,50502.0
2025-02-19 15:05:00,429.94,432.0,429.76,431.09,21002.0,423.9019,425.933,423.7244,425.0357,21002.0
2025-02-19 15:10:00,431.12,431.82,429.86,430.28,11602.0,425.0653,425.7555,423.823,424.2371,11602.0
2025-02-19 15:15:00,430.98,430.99,429.54,429.72,11144.0,424.9273,424.9371,423.5075,423.685,11144.0
2025-02-19 15:20:00,429.72,430.92,429.71,430.29,12866.0,423.685,424.8681,423.6751,424.247,12866.0
2025-02-19 15:25:00,429.83,431.41,429.79,430.92,7531.0,423.7934,425.3512,423.754,424.8681,7531.0
2025-02-19 15:30:00,431.25,431.94,430.92,430.92,13335.0,425.1935,425.8738,424.8681,424.8681,13335.0
2025-02-19 15:35:00,431.42,432.15,430.92,431.81,11059.0,425.3611,426.0809,424.8681,425.7456,11059.0
2025-02-19 15:40:00,431.81,431.86,431.31,431.67,10217.0,425.7456,425.7949,425.2526,425.6076,10217.0
2025-02-19 15:45:00,431.67,432.56,431.67,432.17,31947.0,425.6076,426.4851,425.6076,426.1006,31947.0
2025-02-19 15:50:00,432.17,433.69,432.16,433.34,51554.0,426.1006,427.5992,426.0907,427.2541,51554.0
2025-02-19 15:55:00,433.58,433.58,432.57,433.1,79081.0,427.4908,427.4908,426.495,427.0175,79081.0
2025-02-20 09:30:00,429.58,433.61,429.31,430.94,45834.0,423.5469,427.5203,423.2807,424.8878,45834.0
2025-02-20 09:35:00,430.94,430.99,429.71,430.53,11491.0,424.8878,424.9371,423.6751,424.4836,11491.0
2025-02-20 09:40:00,430.79,431.69,429.73,430.66,5825.0,424.74,425.6273,423.6948,424.6118,5825.0
2025-02-20 09:45:00,430.99,434.49,430.32,434.49,12612.0,424.9371,428.388,424.2766,428.388,12612.0
2025-02-20 09:50:00,434.2,435.6,433.92,435.22,8888.0,428.1021,429.4824,427.826,429.1077,8888.0
2025-02-20 09:55:00,434.9,435.18,434.15,434.15,24467.0,428.7922,429.0683,428.0528,428.0528,24467.0
2025-02-20 10:00:00,433.96,434.63,433.4,434.54,17760.0,427.8654,428.526,427.3133,428.4373,17760.0
2025-02-20 10:05:00,434.16,434.61,433.41,433.71,7196.0,428.0626,428.5063,427.3232,427.6189,7196.0
2025-02-20 10:10:00,434.12,434.41,433.01,434.34,19077.0,428.0232,428.3091,426.9288,428.2401,19077.0
2025-02-20 10:15:00,433.92,434.11,433.43,433.73,6681.0,427.826,428.0133,427.3429,427.6387,6681.0
2025-02-20 10:20:00,433.73,434.35,432.92,433.85,9061.0,427.6387,428.25,426.84,427.757,9061.0
2025-02-20 10:25:00,434.38,435.63,433.93,434.58,10230.0,428.2795,429.512,427.8359,428.4767,10230.0
2025-02-20 10:30:00,434.87,438.0,434.68,434.68,15180.0,428.7627,431.8487,428.5753,428.5753,15180.0
2025-02-20 10:35:00,434.28,434.89,434.28,434.54,1308.0,428.1809,428.7824,428.1809,428.4373,1308.0
2025-02-20 10:40:00,434.76,434.96,434.0,434.66,7844.0,428.6542,428.8514,427.9049,428.5556,7844.0
2025-02-20 10:45:00,434.34,434.75,434.07,434.67,5434.0,428.2401,428.6443,427.9739,428.5655,5434.0
2025-02-20 10:50:00,434.69,435.17,434.16,434.29,8126.0,428.5852,429.0584,428.0626,428.1908,8126.0
2025-02-20 10:55:00,434.23,435.0,434.2,434.74,3837.0,428.1316,428.8908,428.1021,428.6345,3837.0
2025-02-20 11:00:00,434.78,435.55,434.69,434.84,6298.0,428.6739,429.4331,428.5852,428.7331,6298.0
2025-02-20 11:05:00,435.0,435.24,434.69,434.84,3179.0,428.8908,429.1275,428.5852,428.7331,3179.0
2025-02-20 11:10:00,434.59,435.2,434.14,434.22,3035.0,428.4866,429.088,428.0429,428.1218,3035.0
2025-02-20 11:15:00,434.19,434.26,433.67,433.67,8687.0,428.0922,428.1612,427.5795,427.5795,8687.0
2025-02-20 11:20:00,433.6,433.73,433.36,433.37,1410.0,427.5105,427.6387,427.2739,427.2837,1410.0
2025-02-20 11:25:00,433.42,434.07,433.42,433.63,3669.0,427.333,427.9739,427.333,427.5401,3669.0
2025-02-20 11:30:00,433.63,433.63,432.79,432.79,2880.0,427.5401,427.5401,426.7119,426.7119,2880.0
2025-02-20 11:35:00,432.9,432.99,432.17,432.99,7484.0,426.8203,426.9091,426.1006,426.9091,7484.0
2025-02-20 11:40:00,432.48,433.0,432.34,432.73,3367.0,426.4062,426.9189,426.2682,426.6527,3367.0
2025-02-20 11:45:00,432.67,432.77,432.45,432.59,1260.0,426.5935,426.6921,426.3766,426.5147,1260.0
2025-02-20 11:50:00,432.35,432.46,431.67,431.67,4055.0,426.278,426.3865,425.6076,425.6076,4055.0
2025-02-20 11:55:00,431.61,432.28,431.44,431.97,7722.0,425.5484,426.209,425.3808,425.9034,7722.0
2025-02-20 12:00:00,431.97,432.87,431.75,432.64,9702.0,425.9034,426.7907,425.6865,426.564,9702.0
2025-02-20 12:05:00,432.6,432.85,432.4,432.53,2940.0,426.5245,426.771,426.3273,426.4555,2940.0
2025-02-20 12:10:00,432.87,432.99,432.44,432.44,3570.0,426.7907,426.9091,426.3668,426.3668,3570.0
2025-02-20 12:15:00,432.78,432.98,432.61,432.71,2760.0,426.702,426.8992,426.5344,426.633,2760.0
2025-02-20 12:20:00,432.8,433.38,432.7,433.21,4912.0,426.7217,427.2936,426.6231,427.126,4912.0
2025-02-20 12:25:00,433.38,433.59,433.21,433.21,2619.0,427.2936,427.5006,427.126,427.126,2619.0
2025-02-20 12:30:00,433.23,433.41,433.03,433.32,1783.0,427.1457,427.3232,426.9485,427.2344,1783.0
2025-02-20 12:35:00,433.29,433.39,432.88,433.01,3824.0,427.2048,427.3034,426.8006,426.9288,3824.0
2025-02-20 12:40:00,433.04,433.22,432.78,433.03,2590.0,426.9584,427.1358,426.702,426.9485,2590.0
2025-02-20 12:45:00,433.21,433.76,433.02,433.76,8903.0,427.126,427.6682,426.9386,427.6682,8903.0
2025-02-20 12:50:00,433.69,433.7,433.32,433.5,2051.0,427.5992,427.6091,427.2344,427.4119,2051.0
2025-02-20 12:55:00,433.39,433.64,433.0,433.3,6458.0,427.3034,427.5499,426.9189,427.2147,6458.0
2025-02-20 13:00:00,433.32,433.57,432.97,433.06,4759.0,427.2344,427.4809,426.8893,426.9781,4759.0
2025-02-20 13:05:00,433.03,433.46,432.91,433.39,8885.0,426.9485,427.3725,426.8302,427.3034,8885.0
2025-02-20 13:10:00,433.43,434.0,433.43,434.0,5021.0,427.3429,427.9049,427.3429,427.9049,5021.0
2025-02-20 13:15:00,433.8,433.84,433.41,433.46,6969.0,427.7077,427.7471,427.3232,427.3725,6969.0
2025-02-20 13:20:00,433.53,433.69,433.26,433.56,4581.0,427.4415,427.5992,427.1753,427.4711,4581.0
2025-02-20 13:25:00,433.62,433.71,433.18,433.31,2250.0,427.5302,427.6189,427.0964,427.2246,2250.0
2025-02-20 13:30:00,433.28,433.54,433.2,433.27,4940.0,427.195,427.4513,427.1161,427.1851,4940.0
2025-02-20 13:35:00,433.5,433.65,433.44,433.57,1664.0,427.4119,427.5598,427.3527,427.4809,1664.0
2025-02-20 13:40:00,433.5,433.75,433.26,433.27,2715.0,427.4119,427.6584,427.1753,427.1851,2715.0
2025-02-20 13:45:00,433.51,433.71,433.05,433.25,4009.0,427.4218,427.6189,426.9682,427.1654,4009.0
2025-02-20 13:50:00,433.25,433.5,432.86,433.08,5328.0,427.1654,427.4119,426.7809,426.9978,5328.0
2025-02-20 13:55:00,433.04,433.23,432.98,433.23,3954.0,426.9584,427.1457,426.8992,427.1457,3954.0
2025-02-20 14:00:00,433.44,433.82,433.44,433.82,5339.0,427.3527,427.7274,427.3527,427.7274,5339.0
2025-02-20 14:05:00,433.94,434.0,433.52,433.76,5199.0,427.8457,427.9049,427.4316,427.6682,5199.0
2025-02-20 14:10:00,433.71,434.01,433.52,433.84,7531.0,427.6189,427.9147,427.4316,427.7471,7531.0
2025-02-20 14:15:00,433.91,434.0,433.76,433.78,2100.0,427.8161,427.9049,427.6682,427.688,2100.0
2025-02-20 14:20:00,434.0,434.0,433.53,433.53,1205.0,427.9049,427.9049,427.4415,427.4415,1205.0
2025-02-20 14:25:00,433.64,433.71,433.24,433.56,4967.0,427.5499,427.6189,427.1555,427.4711,4967.0
2025-02-20 14:30:00,433.6,434.0,433.44,433.9,7932.0,427.5105,427.9049,427.3527,427.8063,7932.0
2025-02-20 14:35:00,433.93,434.68,433.93,434.25,12825.0,427.8359,428.5753,427.8359,428.1514,12825.0
2025-02-20 14:40:00,434.52,434.52,433.8,434.25,2989.0,428.4176,428.4176,427.7077,428.1514,2989.0
2025-02-20 14:45:00,434.05,434.64,433.99,434.52,11575.0,427.9542,428.5359,427.895,428.4176,11575.0
2025-02-20 14:50:00,434.44,434.93,434.41,434.85,4204.0,428.3387,428.8218,428.3091,428.7429,4204.0
2025-02-20 14:55:00,434.92,435.31,434.87,435.19,7749.0,428.812,429.1965,428.7627,429.0782,7749.0
2025-02-20 15:00:00,435.04,435.2,434.64,434.87,7336.0,428.9303,429.088,428.5359,428.7627,7336.0
2025-02-20 15:05:00,434.95,435.17,434.56,434.71,5850.0,428.8415,429.0584,428.457,428.6049,5850.0
2025-02-20 15:10:00,434.7,435.0,434.55,434.62,4209.0,428.595,428.8908,428.4471,428.5162,4209.0
2025-02-20 15:15:00,434.76,434.98,434.5,434.98,6938.0,428.6542,428.8711,428.3978,428.8711,6938.0
2025-02-20 15:20:00,434.96,435.01,434.47,434.69,5950.0,428.8514,428.9007,428.3683,428.5852,5950.0
2025-02-20 15:25:00,434.69,435.0,434.61,434.83,8501.0,428.5852,428.8908,428.5063,428.7232,8501.0
2025-02-20 15:30:00,435.0,435.46,434.88,435.34,12728.0,428.8908,429.3444,428.7725,429.2261,12728.0
2025-02-20 15:35:00,435.37,435.7,435.36,435.45,8535.0,429.2556,429.581,429.2458,429.3345,8535.0
2025-02-20 15:40:00,435.56,435.7,435.41,435.5,10576.0,429.443,429.581,429.2951,429.3838,10576.0
2025-02-20 15:45:00,435.49,436.32,435.49,436.32,8004.0,429.3739,430.1923,429.3739,430.1923,8004.0
2025-02-20 15:50:00,436.34,436.75,436.0,436.06,12400.0,430.212,430.6163,429.8768,429.9359,12400.0
2025-02-20 15:55:00,436.28,436.98,435.94,436.56,43343.0,430.1529,430.843,429.8176,430.4289,43343.0
2025-02-21 09:30:00,436.39,437.41,435.67,437.41,48718.0,430.2613,431.267,429.5514,431.267,48718.0
2025-02-21 09:35:00,437.3,438.44,436.1,438.42,8204.0,431.1585,432.2825,429.9754,432.2628,8204.0
2025-02-21 09:40:00,438.31,439.14,437.71,437.71,19007.0,432.1543,432.9727,431.5628,431.5628,19007.0
2025-02-21 09:45:00,437.45,438.87,437.3,437.82,5851.0,431.3064,432.7065,431.1585,431.6712,5851.0
2025-02-21 09:50:00,437.45,437.71,437.0,437.3,4747.0,431.3064,431.5628,430.8627,431.1585,4747.0
2025-02-21 09:55:00,437.58,437.77,437.0,437.39,3833.0,431.4346,431.6219,430.8627,431.2473,3833.0
2025-02-21 10:00:00,437.0,437.59,436.65,436.82,3391.0,430.8627,431.4445,430.5177,430.6853,3391.0
2025-02-21 10:05:00,436.79,437.28,435.84,436.97,3345.0,430.6557,431.1388,429.719,430.8332,3345.0
2025-02-21 10:10:00,436.99,437.06,436.79,437.06,2048.0,430.8529,430.9219,430.6557,430.9219,2048.0
2025-02-21 10:15:00,436.85,437.37,436.54,436.85,2554.0,430.7148,431.2275,430.4092,430.7148,2554.0
2025-02-21 10:20:00,437.08,438.09,437.0,438.09,8402.0,430.9416,431.9374,430.8627,431.9374,8402.0
2025-02-21 10:25:00,438.25,438.69,438.2,438.66,1910.0,432.0952,432.529,432.0459,432.4994,1910.0
2025-02-21 10:30:00,438.73,439.8,438.42,439.24,4316.0,432.5684,433.6234,432.2628,433.0713,4316.0
2025-02-21 10:35:00,439.34,439.34,438.66,439.1,3070.0,433.1699,433.1699,432.4994,432.9332,3070.0
2025-02-21 10:40:00,438.77,439.12,438.67,439.0,5824.0,432.6079,432.953,432.5093,432.8347,5824.0
2025-02-21 10:45:00,439.1,439.77,439.1,439.32,5903.0,432.9332,433.5938,432.9332,433.1502,5903.0
2025-02-21 10:50:00,439.58,440.0,439.02,439.02,6596.0,433.4065,433.8206,432.8544,432.8544,6596.0
2025-02-21 10:55:00,439.33,440.16,439.11,440.0,21291.0,433.16,433.9784,432.9431,433.8206,21291.0
2025-02-21 11:00:00,439.95,440.79,439.95,440.67,9474.0,433.7713,434.5995,433.7713,434.4812,9474.0
2025-02-21 11:05:00,440.6,441.19,440.5,440.89,5779.0,434.4122,434.9939,434.3136,434.6981,5779.0
2025-02-21 11:10:00,440.92,441.0,440.51,441.0,4134.0,434.7277,434.8066,434.3234,434.8066,4134.0
2025-02-21 11:15:00,441.4,441.72,441.17,441.35,1560.0,435.2009,435.5165,434.9742,435.1516,1560.0
2025-02-21 11:20:00,441.52,441.52,440.93,441.03,6329.0,435.3193,435.3193,434.7375,434.8361,6329.0
2025-02-21 11:25:00,441.18,441.4,440.83,441.4,4196.0,434.984,435.2009,434.639,435.2009,4196.0
2025-02-21 11:30:00,440.99,441.39,440.37,441.03,7573.0,434.7967,435.1911,434.1854,434.8361,7573.0
2025-02-21 11:35:00,441.06,441.21,440.8,441.02,1403.0,434.8657,435.0136,434.6094,434.8263,1403.0
2025-02-21 11:40:00,441.23,441.99,441.09,441.99,5035.0,435.0333,435.7827,434.8953,435.7827,5035.0
2025-02-21 11:45:00,442.0,442.09,441.38,441.41,4051.0,435.7925,435.8813,435.1812,435.2108,4051.0
2025-02-21 11:50:00,441.59,441.59,440.76,441.22,3707.0,435.3883,435.3883,434.5699,435.0235,3707.0
2025-02-21 11:55:00,441.29,441.54,441.05,441.38,883.0,435.0925,435.339,434.8559,435.1812,883.0
2025-02-21 12:00:00,441.86,441.96,441.6,441.92,5253.0,435.6545,435.7531,435.3981,435.7136,5253.0
2025-02-21 12:05:00,441.74,441.89,441.4,441.52,3428.0,435.5362,435.6841,435.2009,435.3193,3428.0
2025-02-21 12:10:00,441.39,441.84,441.33,441.78,2475.0,435.1911,435.6348,435.1319,435.5756,2475.0
2025-02-21 12:15:00,441.6,441.63,441.0,441.31,4687.0,435.3981,435.4277,434.8066,435.1122,4687.0
2025-02-21 12:20:00,441.18,441.3,440.68,440.9,6305.0,434.984,435.1023,434.4911,434.708,6305.0
2025-02-21 12:25:00,441.2,441.89,441.03,441.52,3792.0,435.0038,435.6841,434.8361,435.3193,3792.0
2025-02-21 12:30:00,441.53,441.9,441.31,441.9,2890.0,435.3291,435.6939,435.1122,435.6939,2890.0
2025-02-21 12:35:00,441.84,442.45,441.84,442.09,6932.0,435.6348,436.2362,435.6348,435.8813,6932.0
2025-02-21 12:40:00,442.21,442.46,442.02,442.12,9141.0,435.9996,436.2461,435.8122,435.9108,9141.0
2025-02-21 12:45:00,442.12,443.17,442.0,443.17,4466.0,435.9108,436.9461,435.7925,436.9461,4466.0
2025-02-21 12:50:00,443.15,443.15,442.5,442.74,4177.0,436.9264,436.9264,436.2855,436.5221,4177.0
2025-02-21 12:55:00,442.74,442.74,441.93,442.44,4498.0,436.5221,436.5221,435.7235,436.2263,4498.0
2025-02-21 13:00:00,442.48,442.95,442.43,442.95,3952.0,436.2658,436.7292,436.2165,436.7292,3952.0
2025-02-21 13:05:00,442.75,443.0,441.93,441.93,5660.0,436.532,436.7785,435.7235,435.7235,5660.0
2025-02-21 13:10:00,441.59,442.37,441.58,442.33,4603.0,435.3883,436.1573,435.3784,436.1179,4603.0
2025-02-21 13:15:00,442.71,443.73,442.71,442.89,19325.0,436.4925,437.4982,436.4925,436.67,19325.0
2025-02-21 13:20:00,442.92,443.02,442.61,442.8,1911.0,436.6996,436.7982,436.394,436.5813,1911.0
2025-02-21 13:25:00,442.74,442.74,441.84,441.85,2625.0,436.5221,436.5221,435.6348,435.6446,2625.0
2025-02-21 13:30:00,441.84,441.84,440.8,441.05,4531.0,435.6348,435.6348,434.6094,434.8559,4531.0
2025-02-21 13:35:00,441.14,441.67,440.91,441.67,3158.0,434.9446,435.4672,434.7178,435.4672,3158.0
2025-02-21 13:40:00,441.22,441.23,440.73,440.8,2161.0,435.0235,435.0333,434.5404,434.6094,2161.0
2025-02-21 13:45:00,440.8,440.91,440.3,440.61,4603.0,434.6094,434.7178,434.1164,434.422,4603.0
2025-02-21 13:50:00,440.61,440.82,440.3,440.73,3826.0,434.422,434.6291,434.1164,434.5404,3826.0
2025-02-21 13:55:00,440.53,440.89,440.45,440.56,1780.0,434.3432,434.6981,434.2643,434.3727,1780.0
2025-02-21 14:00:00,440.89,440.89,440.26,440.62,5147.0,434.6981,434.6981,434.077,434.4319,5147.0
2025-02-21 14:05:00,440.88,441.44,440.5,441.44,5028.0,434.6882,435.2404,434.3136,435.2404,5028.0
2025-02-21 14:10:00,441.44,441.68,440.5,441.18,8087.0,435.2404,435.477,434.3136,434.984,8087.0
2025-02-21 14:15:00,441.16,441.33,440.61,441.11,7397.0,434.9643,435.1319,434.422,434.915,7397.0
2025-02-21 14:20:00,441.31,441.32,440.53,440.66,3439.0,435.1122,435.1221,434.3432,434.4713,3439.0
2025-02-21 14:25:00,440.67,441.0,440.37,440.37,8344.0,434.4812,434.8066,434.1854,434.1854,8344.0
2025-02-21 14:30:00,440.52,441.39,440.49,441.36,12936.0,434.3333,435.1911,434.3037,435.1615,12936.0
2025-02-21 14:35:00,441.16,441.38,441.1,441.28,2277.0,434.9643,435.1812,434.9052,435.0826,2277.0
2025-02-21 14:40:00,441.35,441.72,441.18,441.52,2522.0,435.1516,435.5165,434.984,435.3193,2522.0
2025-02-21 14:45:00,441.72,441.83,441.18,441.58,6400.0,435.5165,435.6249,434.984,435.3784,6400.0
2025-02-21 14:50:00,441.38,441.77,441.38,441.62,3859.0,435.1812,435.5657,435.1812,435.4179,3859.0
2025-02-21 14:55:00,441.83,442.64,441.62,442.4,3436.0,435.6249,436.4235,435.4179,436.1869,3436.0
2025-02-21 15:00:00,442.12,442.57,441.86,442.04,11458.0,435.9108,436.3545,435.6545,435.832,11458.0
2025-02-21 15:05:00,442.28,442.49,441.65,441.9,15679.0,436.0686,436.2756,435.4474,435.6939,15679.0
2025-02-21 15:10:00,441.75,442.2,441.4,442.02,7269.0,435.546,435.9897,435.2009,435.8122,7269.0
2025-02-21 15:15:00,442.03,442.51,441.75,441.75,4187.0,435.8221,436.2954,435.546,435.546,4187.0
2025-02-21 15:20:00,441.82,442.48,441.68,442.48,4351.0,435.615,436.2658,435.477,436.2658,4351.0
2025-02-21 15:25:00,442.39,442.63,442.09,442.44,8571.0,436.177,436.4137,435.8813,436.2263,8571.0
2025-02-21 15:30:00,442.25,442.53,442.12,442.15,6998.0,436.039,436.3151,435.9108,435.9404,6998.0
2025-02-21 15:35:00,442.11,442.32,441.75,442.32,5864.0,435.901,436.108,435.546,436.108,5864.0
2025-02-21 15:40:00,442.31,442.58,442.0,442.32,5645.0,436.0982,436.3644,435.7925,436.108,5645.0
2025-02-21 15:45:00,442.25,442.25,441.56,441.71,8552.0,436.039,436.039,435.3587,435.5066,8552.0
2025-02-21 15:50:00,441.68,442.19,441.25,441.3,14440.0,435.477,435.9799,435.0531,435.1023,14440.0
2025-02-21 15:55:00,441.3,441.56,440.63,440.71,65280.0,435.1023,435.3587,434.4418,434.5206,65280.0
2025-02-24 09:30:00,442.0,444.0,441.11,443.69,36444.0,435.7925,437.7644,434.915,437.4588,36444.0
2025-02-24 09:35:00,443.04,443.04,441.74,442.35,13454.0,436.8179,436.8179,435.5362,436.1376,13454.0
2025-02-24 09:40:00,442.41,443.48,442.03,442.28,7226.0,436.1968,437.2517,435.8221,436.0686,7226.0
2025-02-24 09:45:00,442.06,442.42,440.3,440.56,15704.0,435.8517,436.2066,434.1164,434.3727,15704.0
2025-02-24 09:50:00,440.66,442.66,439.99,442.12,9270.0,434.4713,436.4432,433.8107,435.9108,9270.0
2025-02-24 09:55:00,442.12,443.77,441.99,443.32,7739.0,435.9108,437.5377,435.7827,437.094,7739.0
2025-02-24 10:00:00,443.24,444.63,443.24,444.46,12762.0,437.0151,438.3856,437.0151,438.218,12762.0
2025-02-24 10:05:00,444.97,448.0,444.97,446.75,30179.0,438.7208,441.7083,438.7208,440.4758,30179.0
2025-02-24 10:10:00,446.52,446.6,445.52,446.31,30900.0,440.249,440.3279,439.2631,440.042,30900.0
2025-02-24 10:15:00,446.29,446.29,444.61,444.66,16059.0,440.0223,440.0223,438.3659,438.4152,16059.0
2025-02-24 10:20:00,444.74,445.51,444.01,445.13,24502.0,438.494,439.2532,437.7743,438.8786,24502.0
2025-02-24 10:25:00,445.05,446.01,445.02,445.58,8301.0,438.7997,439.7462,438.7701,439.3222,8301.0
2025-02-24 10:30:00,445.61,447.25,445.57,446.5,21595.0,439.3518,440.9688,439.3124,440.2293,21595.0
2025-02-24 10:35:00,446.07,446.95,445.79,446.52,13501.0,439.8054,440.673,439.5293,440.249,13501.0
2025-02-24 10:40:00,446.74,447.62,446.18,447.15,15772.0,440.4659,441.3336,439.9138,440.8702,15772.0
2025-02-24 10:45:00,446.83,448.28,446.06,446.81,10940.0,440.5547,441.9843,439.7955,440.535,10940.0
2025-02-24 10:50:00,447.24,447.24,445.67,446.18,15428.0,440.9589,440.9589,439.411,439.9138,15428.0
2025-02-24 10:55:00,446.08,446.59,445.9,446.16,8087.0,439.8152,440.3181,439.6377,439.8941,8087.0
2025-02-24 11:00:00,446.26,446.38,444.08,444.39,10094.0,439.9927,440.111,437.8433,438.149,10094.0
2025-02-24 11:05:00,444.64,445.32,444.64,445.24,8260.0,438.3954,439.0659,438.3954,438.987,8260.0
2025-02-24 11:10:00,445.01,446.34,444.99,446.0,6426.0,438.7602,440.0716,438.7405,439.7363,6426.0
2025-02-24 11:15:00,445.33,446.18,445.13,445.19,5355.0,439.0758,439.9138,438.8786,438.9377,5355.0
2025-02-24 11:20:00,445.44,445.46,444.4,444.4,9226.0,439.1842,439.2039,438.1588,438.1588,9226.0
2025-02-24 11:25:00,444.52,445.25,444.23,444.89,5148.0,438.2771,438.9969,437.9912,438.6419,5148.0
2025-02-24 11:30:00,444.92,445.44,444.43,444.44,10282.0,438.6715,439.1842,438.1884,438.1983,10282.0
2025-02-24 11:35:00,444.44,444.44,443.76,444.12,2741.0,438.1983,438.1983,437.5278,437.8827,2741.0
2025-02-24 11:40:00,444.19,444.8,443.27,443.27,7816.0,437.9518,438.5532,437.0447,437.0447,7816.0
2025-02-24 11:45:00,443.27,444.32,443.16,444.32,6610.0,437.0447,438.0799,436.9362,438.0799,6610.0
2025-02-24 11:50:00,443.61,445.19,443.61,444.96,7519.0,437.3799,438.9377,437.3799,438.7109,7519.0
2025-02-24 11:55:00,444.7,444.75,444.02,444.04,5290.0,438.4546,438.5039,437.7841,437.8039,5290.0
2025-02-24 12:00:00,444.83,444.83,443.14,443.72,4798.0,438.5828,438.5828,436.9165,437.4884,4798.0
2025-02-24 12:05:00,443.51,443.58,443.11,443.2,5202.0,437.2813,437.3503,436.8869,436.9757,5202.0
2025-02-24 12:10:00,443.14,443.55,442.27,442.27,11452.0,436.9165,437.3208,436.0587,436.0587,11452.0
2025-02-24 12:15:00,442.52,442.79,442.27,442.5,5184.0,436.3052,436.5714,436.0587,436.2855,5184.0
2025-02-24 12:20:00,442.75,443.43,442.63,443.16,7294.0,436.532,437.2024,436.4137,436.9362,7294.0
2025-02-24 12:25:00,443.06,443.25,442.66,442.93,9370.0,436.8376,437.025,436.4432,436.7095,9370.0
2025-02-24 12:30:00,442.63,442.63,442.28,442.39,6739.0,436.4137,436.4137,436.0686,436.177,6739.0
2025-02-24 12:35:00,442.51,443.44,442.35,443.08,3912.0,436.2954,437.2123,436.1376,436.8574,3912.0
2025-02-24 12:40:00,443.09,443.44,443.09,443.38,2556.0,436.8672,437.2123,436.8672,437.1531,2556.0
2025-02-24 12:45:00,443.42,443.42,442.71,442.74,5081.0,437.1926,437.1926,436.4925,436.5221,5081.0
2025-02-24 12:50:00,442.71,442.75,442.42,442.45,2436.0,436.4925,436.532,436.2066,436.2362,2436.0
2025-02-24 12:55:00,442.44,442.55,441.04,441.35,13991.0,436.2263,436.3348,434.846,435.1516,13991.0
2025-02-24 13:00:00,441.36,441.48,440.29,440.31,5023.0,435.1615,435.2798,434.1065,434.1263,5023.0
2025-02-24 13:05:00,440.7,440.84,440.2,440.75,14929.0,434.5108,434.6488,434.0178,434.5601,14929.0
2025-02-24 13:10:00,440.66,440.85,440.23,440.6,6705.0,434.4713,434.6587,434.0474,434.4122,6705.0
2025-02-24 13:15:00,440.6,440.86,440.4,440.65,4232.0,434.4122,434.6685,434.215,434.4615,4232.0
2025-02-24 13:20:00,440.85,441.22,440.61,441.22,6572.0,434.6587,435.0235,434.422,435.0235,6572.0
2025-02-24 13:25:00,440.86,441.29,440.69,440.98,8732.0,434.6685,435.0925,434.5009,434.7868,8732.0
2025-02-24 13:30:00,441.14,441.14,439.76,440.27,13649.0,434.9446,434.9446,433.584,434.0868,13649.0
2025-02-24 13:35:00,440.27,440.52,439.82,440.23,11822.0,434.0868,434.3333,433.6431,434.0474,11822.0
2025-02-24 13:40:00,440.3,440.39,439.44,439.54,10759.0,434.1164,434.2051,433.2685,433.3671,10759.0
2025-02-24 13:45:00,439.55,439.85,439.45,439.51,7571.0,433.3769,433.6727,433.2783,433.3375,7571.0
2025-02-24 13:50:00,439.77,440.92,439.54,440.63,5293.0,433.5938,434.7277,433.3671,434.4418,5293.0
2025-02-24 13:55:00,440.5,440.79,440.3,440.3,2170.0,434.3136,434.5995,434.1164,434.1164,2170.0
2025-02-24 14:00:00,440.5,440.5,440.19,440.47,956.0,434.3136,434.3136,434.0079,434.284,956.0
2025-02-24 14:05:00,440.56,440.75,440.07,440.22,4370.0,434.3727,434.5601,433.8896,434.0375,4370.0
2025-02-24 14:10:00,440.44,440.45,439.65,440.03,2050.0,434.2544,434.2643,433.4755,433.8502,2050.0
2025-02-24 14:15:00,439.66,440.07,439.59,440.06,5204.0,433.4854,433.8896,433.4164,433.8798,5204.0
2025-02-24 14:20:00,440.06,440.06,439.73,439.92,2324.0,433.8798,433.8798,433.5544,433.7417,2324.0
2025-02-24 14:25:00,440.11,440.45,439.94,440.26,9400.0,433.9291,434.2643,433.7614,434.077,9400.0
2025-02-24 14:30:00,440.45,441.32,440.16,440.73,17059.0,434.2643,435.1221,433.9784,434.5404,17059.0
2025-02-24 14:35:00,440.75,440.76,440.38,440.6,3026.0,434.5601,434.5699,434.1953,434.4122,3026.0
2025-02-24 14:40:00,440.6,440.66,440.15,440.15,6865.0,434.4122,434.4713,433.9685,433.9685,6865.0
2025-02-24 14:45:00,440.24,440.41,440.17,440.31,2863.0,434.0572,434.2248,433.9882,434.1263,2863.0
2025-02-24 14:50:00,440.17,440.58,440.14,440.58,11230.0,433.9882,434.3925,433.9586,434.3925,11230.0
2025-02-24 14:55:00,440.56,440.65,439.83,440.31,8698.0,434.3727,434.4615,433.653,434.1263,8698.0
2025-02-24 15:00:00,440.31,440.5,438.54,439.39,9930.0,434.1263,434.3136,432.3811,433.2192,9930.0
2025-02-24 15:05:00,439.54,439.67,439.18,439.34,7824.0,433.3671,433.4952,433.0121,433.1699,7824.0
2025-02-24 15:10:00,439.23,439.91,439.0,439.64,13282.0,433.0614,433.7319,432.8347,433.4657,13282.0
2025-02-24 15:15:00,439.64,440.07,439.31,440.07,9288.0,433.4657,433.8896,433.1403,433.8896,9288.0
2025-02-24 15:20:00,440.08,440.36,439.85,439.85,11324.0,433.8995,434.1756,433.6727,433.6727,11324.0
2025-02-24 15:25:00,439.7,440.12,439.66,439.76,4542.0,433.5248,433.9389,433.4854,433.584,4542.0
2025-02-24 15:30:00,439.81,440.1,439.5,439.77,9614.0,433.6333,433.9192,433.3276,433.5938,9614.0
2025-02-24 15:35:00,439.8,440.49,439.54,440.06,24615.0,433.6234,434.3037,433.3671,433.8798,24615.0
2025-02-24 15:40:00,440.06,440.49,439.79,439.87,12696.0,433.8798,434.3037,433.6136,433.6924,12696.0
2025-02-24 15:45:00,439.84,440.98,439.84,440.31,12916.0,433.6629,434.7868,433.6629,434.1263,12916.0
2025-02-24 15:50:00,440.56,440.57,438.64,438.88,28823.0,434.3727,434.3826,432.4797,432.7163,28823.0
2025-02-24 15:55:00,439.09,440.28,438.95,440.28,54562.0,432.9234,434.0967,432.7854,434.0967,54562.0
2025-02-25 09:30:00,441.75,445.14,441.0,444.66,29669.0,435.546,438.8884,434.8066,438.4152,29669.0
2025-02-25 09:35:00,444.98,447.16,444.78,446.68,8813.0,438.7307,440.8801,438.5335,440.4068,8813.0
2025-02-25 09:40:00,446.8,446.99,445.08,445.51,9603.0,440.5251,440.7124,438.8293,439.2532,9603.0
2025-02-25 09:45:00,446.16,446.16,444.94,445.19,6590.0,439.8941,439.8941,438.6912,438.9377,6590.0
2025-02-25 09:50:00,445.28,446.5,444.8,445.75,10556.0,439.0265,440.2293,438.5532,439.4899,10556.0
2025-02-25 09:55:00,445.75,446.36,445.06,445.41,17030.0,439.4899,440.0913,438.8095,439.1546,17030.0
2025-02-25 10:00:00,445.36,446.67,444.19,446.6,8332.0,439.1053,440.3969,437.9518,440.3279,8332.0
2025-02-25 10:05:00,446.68,447.83,446.56,447.74,21120.0,440.4068,441.5406,440.2885,441.4519,21120.0
2025-02-25 10:10:00,447.85,447.85,446.96,447.49,4919.0,441.5604,441.5604,440.6829,441.2054,4919.0
2025-02-25 10:15:00,447.38,448.65,447.36,447.83,13148.0,441.097,442.3491,441.0772,441.5406,13148.0
2025-02-25 10:20:00,447.63,448.1,446.5,447.07,14005.0,441.3435,441.8068,440.2293,440.7913,14005.0
2025-02-25 10:25:00,446.9,447.39,446.45,447.17,8093.0,440.6237,441.1068,440.18,440.8899,8093.0
2025-02-25 10:30:00,446.88,448.23,446.44,448.23,5115.0,440.604,441.935,440.1702,441.935,5115.0
2025-02-25 10:35:00,448.32,448.33,446.59,447.44,5297.0,442.0238,442.0336,440.3181,441.1561,5297.0
2025-02-25 10:40:00,447.62,448.65,447.28,448.49,6349.0,441.3336,442.3491,440.9984,442.1914,6349.0
2025-02-25 10:45:00,448.46,448.46,447.5,447.69,8770.0,442.1618,442.1618,441.2153,441.4026,8770.0
2025-02-25 10:50:00,447.69,447.91,447.36,447.85,6457.0,441.4026,441.6195,441.0772,441.5604,6457.0
2025-02-25 10:55:00,447.93,448.9,447.87,448.58,8904.0,441.6392,442.5956,441.5801,442.2801,8904.0
2025-02-25 11:00:00,448.6,448.6,447.02,447.45,11738.0,442.2998,442.2998,440.742,441.166,11738.0
2025-02-25 11:05:00,448.58,449.19,448.49,448.86,12047.0,442.2801,442.8815,442.1914,442.5562,12047.0
2025-02-25 11:10:00,449.05,450.58,448.93,450.28,14899.0,442.7435,444.252,442.6252,443.9562,14899.0
2025-02-25 11:15:00,450.56,450.83,450.25,450.33,23630.0,444.2323,444.4985,443.9267,444.0055,23630.0
2025-02-25 11:20:00,450.29,451.42,449.76,451.42,17763.0,443.9661,445.0802,443.4435,445.0802,17763.0
2025-02-25 11:25:00,451.53,451.59,450.7,450.86,10450.0,445.1887,445.2478,444.3703,444.5281,10450.0
2025-02-25 11:30:00,450.79,451.23,450.37,451.12,9222.0,444.4591,444.8929,444.045,444.7844,9222.0
2025-02-25 11:35:00,451.14,451.67,450.72,451.25,8514.0,444.8042,445.3267,444.3901,444.9126,8514.0
2025-02-25 11:40:00,451.27,451.27,450.5,451.18,9759.0,444.9323,444.9323,444.1731,444.8436,9759.0
2025-02-25 11:45:00,450.96,451.25,450.5,450.72,11497.0,444.6267,444.9126,444.1731,444.3901,11497.0
2025-02-25 11:50:00,450.63,450.81,450.03,450.03,4535.0,444.3013,444.4788,443.7097,443.7097,4535.0
2025-02-25 11:55:00,450.18,450.18,449.0,449.59,5467.0,443.8576,443.8576,442.6942,443.2759,5467.0
2025-02-25 12:00:00,449.71,449.71,448.35,448.35,3040.0,443.3942,443.3942,442.0533,442.0533,3040.0
2025-02-25 12:05:00,448.53,448.81,447.92,448.41,5533.0,442.2308,442.5069,441.6294,442.1125,5533.0
2025-02-25 12:10:00,448.31,449.49,448.16,449.4,5233.0,442.0139,443.1773,441.866,443.0886,5233.0
2025-02-25 12:15:00,449.28,449.68,449.04,449.57,3750.0,442.9703,443.3647,442.7336,443.2562,3750.0
2025-02-25 12:20:00,449.65,450.08,449.26,449.26,4490.0,443.3351,443.759,442.9506,442.9506,4490.0
2025-02-25 12:25:00,449.61,449.62,449.15,449.15,1107.0,443.2956,443.3055,442.8421,442.8421,1107.0
2025-02-25 12:30:00,449.38,450.29,449.24,450.17,2626.0,443.0689,443.9661,442.9308,443.8478,2626.0
2025-02-25 12:35:00,450.13,450.14,449.48,449.68,8622.0,443.8083,443.8182,443.1675,443.3647,8622.0
2025-02-25 12:40:00,449.4,449.54,449.23,449.4,4373.0,443.0886,443.2266,442.921,443.0886,4373.0
2025-02-25 12:45:00,449.39,450.01,449.36,449.5,7334.0,443.0787,443.69,443.0492,443.1872,7334.0
2025-02-25 12:50:00,449.5,449.87,449.3,449.32,2635.0,443.1872,443.552,442.99,443.0097,2635.0
2025-02-25 12:55:00,449.55,449.77,448.82,449.6,6267.0,443.2365,443.4534,442.5167,443.2858,6267.0
2025-02-25 13:00:00,449.3,449.61,449.3,449.35,1191.0,442.99,443.2956,442.99,443.0393,1191.0
2025-02-25 13:05:00,449.21,449.35,448.8,448.94,2143.0,442.9013,443.0393,442.497,442.6351,2143.0
2025-02-25 13:10:00,449.12,449.12,447.86,448.02,4646.0,442.8125,442.8125,441.5702,441.728,4646.0
2025-02-25 13:15:00,448.02,448.19,447.57,447.77,2433.0,441.728,441.8956,441.2843,441.4815,2433.0
2025-02-25 13:20:00,447.64,448.08,447.59,447.98,5449.0,441.3533,441.7871,441.304,441.6885,5449.0
2025-02-25 13:25:00,447.88,448.2,447.76,447.96,5648.0,441.5899,441.9054,441.4716,441.6688,5648.0
2025-02-25 13:30:00,447.9,448.78,447.9,448.58,4234.0,441.6097,442.4773,441.6097,442.2801,4234.0
2025-02-25 13:35:00,448.56,448.98,448.47,448.73,2305.0,442.2604,442.6745,442.1717,442.428,2305.0
2025-02-25 13:40:00,449.14,449.14,448.21,448.25,4760.0,442.8322,442.8322,441.9153,441.9547,4760.0
2025-02-25 13:45:00,448.25,448.96,448.24,448.96,3172.0,441.9547,442.6548,441.9449,442.6548,3172.0
2025-02-25 13:50:00,448.6,448.6,447.9,448.18,3564.0,442.2998,442.2998,441.6097,441.8857,3564.0
2025-02-25 13:55:00,447.97,447.97,447.73,447.91,3935.0,441.6787,441.6787,441.442,441.6195,3935.0
2025-02-25 14:00:00,447.89,448.34,447.78,448.34,3002.0,441.5998,442.0435,441.4913,442.0435,3002.0
2025-02-25 14:05:00,448.23,448.35,447.78,447.9,6988.0,441.935,442.0533,441.4913,441.6097,6988.0
2025-02-25 14:10:00,448.03,448.37,447.91,448.05,6350.0,441.7378,442.0731,441.6195,441.7576,6350.0
2025-02-25 14:15:00,448.07,448.07,447.39,447.76,3500.0,441.7773,441.7773,441.1068,441.4716,3500.0
2025-02-25 14:20:00,447.76,447.92,447.5,447.5,5372.0,441.4716,441.6294,441.2153,441.2153,5372.0
2025-02-25 14:25:00,447.51,447.57,447.16,447.17,3437.0,441.2251,441.2843,440.8801,440.8899,3437.0
2025-02-25 14:30:00,447.37,447.57,447.23,447.4,4668.0,441.0871,441.2843,440.9491,441.1167,4668.0
2025-02-25 14:35:00,447.23,447.59,447.06,447.47,17487.0,440.9491,441.304,440.7815,441.1857,17487.0
2025-02-25 14:40:00,447.47,448.37,447.46,448.21,8171.0,441.1857,442.0731,441.1758,441.9153,8171.0
2025-02-25 14:45:00,448.15,448.37,447.91,448.25,6923.0,441.8561,442.0731,441.6195,441.9547,6923.0
2025-02-25 14:50:00,448.17,448.27,448.05,448.17,1600.0,441.8759,441.9745,441.7576,441.8759,1600.0
2025-02-25 14:55:00,448.41,448.95,448.04,448.77,15345.0,442.1125,442.6449,441.7477,442.4674,15345.0
2025-02-25 15:00:00,448.68,449.22,448.46,448.53,9118.0,442.3787,442.9111,442.1618,442.2308,9118.0
2025-02-25 15:05:00,448.39,448.39,447.23,447.31,4207.0,442.0928,442.0928,440.9491,441.0279,4207.0
2025-02-25 15:10:00,447.04,447.13,446.45,447.13,11698.0,440.7617,440.8505,440.18,440.8505,11698.0
2025-02-25 15:15:00,447.04,447.62,446.95,447.46,4567.0,440.7617,441.3336,440.673,441.1758,4567.0
2025-02-25 15:20:00,447.51,448.25,447.43,447.57,12598.0,441.2251,441.9547,441.1463,441.2843,12598.0
2025-02-25 15:25:00,447.73,447.83,447.43,447.6,6587.0,441.442,441.5406,441.1463,441.3139,6587.0
2025-02-25 15:30:00,447.48,447.48,446.84,446.89,10233.0,441.1956,441.1956,440.5645,440.6138,10233.0
2025-02-25 15:35:00,446.85,447.03,446.14,446.14,7925.0,440.5744,440.7519,439.8744,439.8744,7925.0
2025-02-25 15:40:00,446.19,446.2,445.58,445.85,12707.0,439.9237,439.9335,439.3222,439.5884,12707.0
2025-02-25 15:45:00,446.12,447.16,445.98,447.16,12007.0,439.8547,440.8801,439.7166,440.8801,12007.0
2025-02-25 15:50:00,447.36,447.66,446.99,447.33,21421.0,441.0772,441.373,440.7124,441.0477,21421.0
2025-02-25 15:55:00,447.41,448.86,447.41,448.63,79374.0,441.1265,442.5562,441.1265,442.3294,79374.0
2025-02-26 09:30:00,445.83,448.0,445.12,445.84,40216.0,439.5687,441.7083,438.8687,439.5786,40216.0
2025-02-26 09:35:00,445.84,445.84,441.75,442.99,27086.0,439.5786,439.5786,435.546,436.7686,27086.0
2025-02-26 09:40:00,442.55,445.46,442.43,445.2,13013.0,436.3348,439.2039,436.2165,438.9476,13013.0
2025-02-26 09:45:00,445.12,445.43,443.95,445.0,12553.0,438.8687,439.1743,437.7151,438.7504,12553.0
2025-02-26 09:50:00,444.78,445.66,444.16,444.35,10886.0,438.5335,439.4011,437.9222,438.1095,10886.0
2025-02-26 09:55:00,444.3,445.24,443.9,444.89,9851.0,438.0602,438.987,437.6658,438.6419,9851.0
2025-02-26 10:00:00,444.52,445.19,444.34,445.05,7432.0,438.2771,438.9377,438.0997,438.7997,7432.0
2025-02-26 10:05:00,444.85,445.76,444.84,445.46,3982.0,438.6025,439.4997,438.5926,439.2039,3982.0
2025-02-26 10:10:00,445.7,445.7,444.25,444.83,6925.0,439.4406,439.4406,438.0109,438.5828,6925.0
2025-02-26 10:15:00,444.95,445.51,444.92,445.23,5518.0,438.7011,439.2532,438.6715,438.9772,5518.0
2025-02-26 10:20:00,445.17,445.3,444.77,445.06,5589.0,438.918,439.0462,438.5236,438.8095,5589.0
2025-02-26 10:25:00,445.06,446.43,444.77,445.48,4704.0,438.8095,440.1603,438.5236,439.2236,4704.0
2025-02-26 10:30:00,446.48,446.71,445.5,445.55,3739.0,440.2096,440.4364,439.2434,439.2927,3739.0
2025-02-26 10:35:00,445.87,446.03,444.81,444.81,3784.0,439.6082,439.7659,438.5631,438.5631,3784.0
2025-02-26 10:40:00,444.85,445.72,444.85,445.2,5411.0,438.6025,439.4603,438.6025,438.9476,5411.0
2025-02-26 10:45:00,445.57,446.02,445.38,445.38,6159.0,439.3124,439.7561,439.125,439.125,6159.0
2025-02-26 10:50:00,445.7,446.26,445.43,445.44,3463.0,439.4406,439.9927,439.1743,439.1842,3463.0
2025-02-26 10:55:00,445.97,445.97,445.44,445.94,2258.0,439.7068,439.7068,439.1842,439.6772,2258.0
2025-02-26 11:00:00,445.61,446.02,445.19,445.46,4513.0,439.3518,439.7561,438.9377,439.2039,4513.0
2025-02-26 11:05:00,445.37,445.67,444.91,445.55,4434.0,439.1152,439.411,438.6617,439.2927,4434.0
2025-02-26 11:10:00,445.7,445.78,445.3,445.61,2565.0,439.4406,439.5194,439.0462,439.3518,2565.0
2025-02-26 11:15:00,445.63,446.48,445.38,446.48,3247.0,439.3715,440.2096,439.125,440.2096,3247.0
2025-02-26 11:20:00,445.9,446.45,445.8,446.21,6202.0,439.6377,440.18,439.5392,439.9434,6202.0
2025-02-26 11:25:00,446.0,446.29,445.44,445.75,7212.0,439.7363,440.0223,439.1842,439.4899,7212.0
2025-02-26 11:30:00,445.64,445.64,444.7,445.15,6320.0,439.3814,439.3814,438.4546,438.8983,6320.0
2025-02-26 11:35:00,445.14,445.7,445.0,445.51,7565.0,438.8884,439.4406,438.7504,439.2532,7565.0
2025-02-26 11:40:00,445.52,445.66,444.3,444.7,8327.0,439.2631,439.4011,438.0602,438.4546,8327.0
2025-02-26 11:45:00,444.56,444.56,444.07,444.36,3843.0,438.3166,438.3166,437.8334,438.1194,3843.0
2025-02-26 11:50:00,444.26,444.45,443.72,443.77,11465.0,438.0208,438.2081,437.4884,437.5377,11465.0
2025-02-26 11:55:00,443.63,443.76,443.14,443.2,1931.0,437.3996,437.5278,436.9165,436.9757,1931.0
2025-02-26 12:00:00,443.08,443.22,442.93,443.07,3275.0,436.8574,436.9954,436.7095,436.8475,3275.0
2025-02-26 12:05:00,443.09,443.2,442.5,442.52,8089.0,436.8672,436.9757,436.2855,436.3052,8089.0
2025-02-26 12:10:00,442.53,443.48,442.53,443.48,5105.0,436.3151,437.2517,436.3151,437.2517,5105.0
2025-02-26 12:15:00,443.3,443.79,443.29,443.5,4177.0,437.0743,437.5574,437.0644,437.2715,4177.0
2025-02-26 12:20:00,443.5,443.52,442.94,443.27,3480.0,437.2715,437.2912,436.7193,437.0447,3480.0
2025-02-26 12:25:00,443.32,443.49,443.13,443.48,5037.0,437.094,437.2616,436.9066,437.2517,5037.0
2025-02-26 12:30:00,443.28,443.5,442.14,442.63,8924.0,437.0545,437.2715,435.9306,436.4137,8924.0
2025-02-26 12:35:00,442.53,442.88,442.37,442.67,3266.0,436.3151,436.6602,436.1573,436.4531,3266.0
2025-02-26 12:40:00,442.41,442.5,442.03,442.22,9196.0,436.1968,436.2855,435.8221,436.0094,9196.0
2025-02-26 12:45:00,442.0,442.01,441.65,441.86,5052.0,435.7925,435.8024,435.4474,435.6545,5052.0
2025-02-26 12:50:00,441.7,441.71,441.19,441.39,3552.0,435.4967,435.5066,434.9939,435.1911,3552.0
2025-02-26 12:55:00,441.24,441.28,440.67,441.01,6262.0,435.0432,435.0826,434.4812,434.8164,6262.0
2025-02-26 13:00:00,441.11,441.31,440.63,440.81,6041.0,434.915,435.1122,434.4418,434.6192,6041.0
2025-02-26 13:05:00,440.73,440.97,440.58,440.59,5008.0,434.5404,434.777,434.3925,434.4023,5008.0
2025-02-26 13:10:00,440.55,440.66,439.38,439.98,10613.0,434.3629,434.4713,433.2093,433.8009,10613.0
2025-02-26 13:15:00,439.85,440.01,439.72,439.84,7852.0,433.6727,433.8305,433.5445,433.6629,7852.0
2025-02-26 13:20:00,439.69,440.0,439.61,439.64,5113.0,433.515,433.8206,433.4361,433.4657,5113.0
2025-02-26 13:25:00,439.59,439.6,439.34,439.53,5511.0,433.4164,433.4262,433.1699,433.3572,5511.0
2025-02-26 13:30:00,439.46,440.04,439.46,440.04,15292.0,433.2882,433.86,433.2882,433.86,15292.0
2025-02-26 13:35:00,440.04,441.03,440.04,440.99,3817.0,433.86,434.8361,433.86,434.7967,3817.0
2025-02-26 13:40:00,441.13,441.2,440.85,441.04,4899.0,434.9347,435.0038,434.6587,434.846,4899.0
2025-02-26 13:45:00,441.04,441.2,440.66,440.71,4469.0,434.846,435.0038,434.4713,434.5206,4469.0
2025-02-26 13:50:00,440.7,441.32,440.69,441.17,4284.0,434.5108,435.1221,434.5009,434.9742,4284.0
2025-02-26 13:55:00,441.26,441.57,441.05,441.36,3487.0,435.0629,435.3686,434.8559,435.1615,3487.0
2025-02-26 14:00:00,441.26,441.44,441.0,441.44,1077.0,435.0629,435.2404,434.8066,435.2404,1077.0
2025-02-26 14:05:00,441.52,441.52,440.96,441.05,5866.0,435.3193,435.3193,434.7671,434.8559,5866.0
2025-02-26 14:10:00,441.15,441.35,440.76,441.1,7922.0,434.9545,435.1516,434.5699,434.9052,7922.0
2025-02-26 14:15:00,441.08,441.42,440.93,440.93,4899.0,434.8854,435.2207,434.7375,434.7375,4899.0
2025-02-26 14:20:00,441.0,441.78,440.92,441.78,5290.0,434.8066,435.5756,434.7277,435.5756,5290.0
2025-02-26 14:25:00,441.7,442.72,441.7,442.72,3790.0,435.4967,436.5024,435.4967,436.5024,3790.0
2025-02-26 14:30:00,442.46,442.93,442.22,442.44,2518.0,436.2461,436.7095,436.0094,436.2263,2518.0
2025-02-26 14:35:00,442.77,442.77,442.06,442.36,10022.0,436.5517,436.5517,435.8517,436.1475,10022.0
2025-02-26 14:40:00,442.36,442.97,442.09,442.97,12999.0,436.1475,436.7489,435.8813,436.7489,12999.0
2025-02-26 14:45:00,443.08,443.15,442.57,442.62,2252.0,436.8574,436.9264,436.3545,436.4038,2252.0
2025-02-26 14:50:00,442.6,443.0,442.55,442.79,6348.0,436.3841,436.7785,436.3348,436.5714,6348.0
2025-02-26 14:55:00,442.77,442.97,442.54,442.68,5735.0,436.5517,436.7489,436.3249,436.463,5735.0
2025-02-26 15:00:00,442.73,442.91,441.82,442.3,8396.0,436.5123,436.6897,435.615,436.0883,8396.0
2025-02-26 15:05:00,442.37,442.77,442.34,442.72,5835.0,436.1573,436.5517,436.1277,436.5024,5835.0
2025-02-26 15:10:00,442.39,442.75,442.31,442.33,9797.0,436.177,436.532,436.0982,436.1179,9797.0
2025-02-26 15:15:00,442.31,442.58,442.15,442.5,10738.0,436.0982,436.3644,435.9404,436.2855,10738.0
2025-02-26 15:20:00,442.61,442.78,442.5,442.67,5581.0,436.394,436.5616,436.2855,436.4531,5581.0
2025-02-26 15:25:00,442.67,443.07,442.56,442.75,7353.0,436.4531,436.8475,436.3447,436.532,7353.0
2025-02-26 15:30:00,442.72,442.84,442.5,442.65,4910.0,436.5024,436.6207,436.2855,436.4334,4910.0
2025-02-26 15:35:00,442.54,442.56,441.93,441.93,12874.0,436.3249,436.3447,435.7235,435.7235,12874.0
2025-02-26 15:40:00,441.82,442.08,441.59,442.08,6438.0,435.615,435.8714,435.3883,435.8714,6438.0
2025-02-26 15:45:00,442.03,442.72,441.5,441.6,21279.0,435.8221,436.5024,435.2995,435.3981,21279.0
2025-02-26 15:50:00,441.65,442.51,441.07,441.4,16501.0,435.4474,436.2954,434.8756,435.2009,16501.0
2025-02-26 15:55:00,441.32,441.72,441.3,441.38,36811.0,435.1221,435.5165,435.1023,435.1812,36811.0
2025-02-27 09:30:00,442.19,442.88,441.45,442.61,55955.0,435.9799,436.6602,435.2502,436.394,55955.0
2025-02-27 09:35:00,442.68,444.57,442.68,444.43,29039.0,436.463,438.3264,436.463,438.1884,29039.0
2025-02-27 09:40:00,444.43,445.59,444.38,445.05,19711.0,438.1884,439.3321,438.1391,438.7997,19711.0
2025-02-27 09:45:00,444.51,444.62,443.71,443.9,4262.0,438.2673,438.3757,437.4785,437.6658,4262.0
2025-02-27 09:50:00,443.9,445.54,442.96,444.99,4819.0,437.6658,439.2828,436.739,438.7405,4819.0
2025-02-27 09:55:00,444.99,445.09,444.15,444.97,5438.0,438.7405,438.8391,437.9123,438.7208,5438.0
2025-02-27 10:00:00,444.2,444.28,442.5,442.94,10190.0,437.9616,438.0405,436.2855,436.7193,10190.0
2025-02-27 10:05:00,442.81,443.91,442.4,443.59,8351.0,436.5911,437.6757,436.1869,437.3602,8351.0
2025-02-27 10:10:00,443.59,444.37,443.59,444.1,23714.0,437.3602,438.1292,437.3602,437.863,23714.0
2025-02-27 10:15:00,443.87,443.88,442.99,443.68,4851.0,437.6363,437.6461,436.7686,437.4489,4851.0
2025-02-27 10:20:00,444.32,446.02,444.08,445.93,11449.0,438.0799,439.7561,437.8433,439.6673,11449.0
2025-02-27 10:25:00,446.05,446.14,445.0,445.17,11541.0,439.7856,439.8744,438.7504,438.918,11541.0
2025-02-27 10:30:00,445.37,445.51,444.51,444.66,3589.0,439.1152,439.2532,438.2673,438.4152,3589.0
2025-02-27 10:35:00,444.59,445.42,444.39,445.19,5846.0,438.3461,439.1645,438.149,438.9377,5846.0
2025-02-27 10:40:00,444.89,445.13,444.74,445.04,2362.0,438.6419,438.8786,438.494,438.7898,2362.0
2025-02-27 10:45:00,444.81,445.67,444.81,445.67,19669.0,438.5631,439.411,438.5631,439.411,19669.0
2025-02-27 10:50:00,445.2,445.85,445.2,445.65,9094.0,438.9476,439.5884,438.9476,439.3913,9094.0
2025-02-27 10:55:00,445.56,446.18,445.56,445.94,11670.0,439.3025,439.9138,439.3025,439.6772,11670.0
2025-02-27 11:00:00,445.98,446.17,445.44,445.75,5291.0,439.7166,439.904,439.1842,439.4899,5291.0
2025-02-27 11:05:00,445.4,445.49,444.92,445.24,3054.0,439.1448,439.2335,438.6715,438.987,3054.0
2025-02-27 11:10:00,445.01,445.16,444.84,445.16,2487.0,438.7602,438.9081,438.5926,438.9081,2487.0
2025-02-27 11:15:00,445.21,445.65,445.2,445.27,7303.0,438.9574,439.3913,438.9476,439.0166,7303.0
2025-02-27 11:20:00,445.42,445.45,445.25,445.25,4985.0,439.1645,439.1941,438.9969,438.9969,4985.0
2025-02-27 11:25:00,445.3,445.3,444.46,444.59,2693.0,439.0462,439.0462,438.218,438.3461,2693.0
2025-02-27 11:30:00,444.74,445.0,444.74,444.89,4146.0,438.494,438.7504,438.494,438.6419,4146.0
2025-02-27 11:35:00,444.89,445.0,444.54,444.54,4508.0,438.6419,438.7504,438.2968,438.2968,4508.0
2025-02-27 11:40:00,444.49,444.77,444.11,444.24,2584.0,438.2475,438.5236,437.8729,438.0011,2584.0
2025-02-27 11:45:00,444.18,444.29,443.87,444.0,3738.0,437.9419,438.0504,437.6363,437.7644,3738.0
2025-02-27 11:50:00,443.88,444.17,443.79,443.81,5396.0,437.6461,437.932,437.5574,437.5771,5396.0
2025-02-27 11:55:00,443.8,443.96,443.55,443.55,3062.0,437.5672,437.725,437.3208,437.3208,3062.0
2025-02-27 12:00:00,443.73,443.77,443.47,443.66,6591.0,437.4982,437.5377,437.2419,437.4292,6591.0
2025-02-27 12:05:00,443.45,443.87,442.76,442.76,2531.0,437.2222,437.6363,436.5418,436.5418,2531.0
2025-02-27 12:10:00,442.98,443.07,442.76,443.07,2106.0,436.7588,436.8475,436.5418,436.8475,2106.0
2025-02-27 12:15:00,443.3,443.54,442.94,443.51,7099.0,437.0743,437.3109,436.7193,437.2813,7099.0
2025-02-27 12:20:00,443.52,444.09,443.35,443.98,2192.0,437.2912,437.8532,437.1236,437.7447,2192.0
2025-02-27 12:25:00,443.89,445.29,443.89,445.29,2268.0,437.656,439.0363,437.656,439.0363,2268.0
2025-02-27 12:30:00,445.39,445.51,444.96,445.51,7490.0,439.1349,439.2532,438.7109,439.2532,7490.0
2025-02-27 12:35:00,445.32,445.83,445.31,445.72,3771.0,439.0659,439.5687,439.056,439.4603,3771.0
2025-02-27 12:40:00,445.85,446.17,445.37,445.61,5270.0,439.5884,439.904,439.1152,439.3518,5270.0
2025-02-27 12:45:00,445.61,445.61,445.08,445.09,1104.0,439.3518,439.3518,438.8293,438.8391,1104.0
2025-02-27 12:50:00,445.48,445.61,444.76,445.61,4752.0,439.2236,439.3518,438.5138,439.3518,4752.0
2025-02-27 12:55:00,445.79,445.79,445.49,445.77,1283.0,439.5293,439.5293,439.2335,439.5096,1283.0
2025-02-27 13:00:00,445.79,446.01,445.7,445.7,3712.0,439.5293,439.7462,439.4406,439.4406,3712.0
2025-02-27 13:05:00,445.64,445.77,445.45,445.67,1817.0,439.3814,439.5096,439.1941,439.411,1817.0
2025-02-27 13:10:00,445.68,446.1,445.54,446.1,2451.0,439.4208,439.8349,439.2828,439.8349,2451.0
2025-02-27 13:15:00,446.1,446.1,445.87,445.94,2650.0,439.8349,439.8349,439.6082,439.6772,2650.0
2025-02-27 13:20:00,445.88,446.24,445.87,446.24,2115.0,439.618,439.973,439.6082,439.973,2115.0
2025-02-27 13:25:00,446.16,446.17,445.58,445.7,3497.0,439.8941,439.904,439.3222,439.4406,3497.0
2025-02-27 13:30:00,445.91,445.92,445.0,445.58,3378.0,439.6476,439.6575,438.7504,439.3222,3378.0
2025-02-27 13:35:00,445.56,445.7,444.85,445.35,4975.0,439.3025,439.4406,438.6025,439.0955,4975.0
2025-02-27 13:40:00,445.2,445.61,445.0,445.01,1156.0,438.9476,439.3518,438.7504,438.7602,1156.0
2025-02-27 13:45:00,445.1,445.6,445.1,445.4,2596.0,438.849,439.342,438.849,439.1448,2596.0
2025-02-27 13:50:00,445.24,445.88,445.24,445.88,4162.0,438.987,439.618,438.987,439.618,4162.0
2025-02-27 13:55:00,445.88,446.2,445.76,445.76,4237.0,439.618,439.9335,439.4997,439.4997,4237.0
2025-02-27 14:00:00,445.85,446.18,445.61,446.0,2566.0,439.5884,439.9138,439.3518,439.7363,2566.0
2025-02-27 14:05:00,446.0,446.31,445.99,446.25,3617.0,439.7363,440.042,439.7265,439.9828,3617.0
2025-02-27 14:10:00,446.26,446.27,445.9,445.9,1920.0,439.9927,440.0026,439.6377,439.6377,1920.0
2025-02-27 14:15:00,446.1,446.27,446.1,446.27,1081.0,439.8349,440.0026,439.8349,440.0026,1081.0
2025-02-27 14:20:00,446.27,446.48,445.68,445.89,4152.0,440.0026,440.2096,439.4208,439.6279,4152.0
2025-02-27 14:25:00,446.01,446.23,446.0,446.05,1586.0,439.7462,439.9631,439.7363,439.7856,1586.0
2025-02-27 14:30:00,445.78,445.94,445.55,445.65,4406.0,439.5194,439.6772,439.2927,439.3913,4406.0
2025-02-27 14:35:00,445.79,445.99,445.52,445.72,11051.0,439.5293,439.7265,439.2631,439.4603,11051.0
2025-02-27 14:40:00,445.86,445.98,445.58,445.66,2643.0,439.5983,439.7166,439.3222,439.4011,2643.0
2025-02-27 14:45:00,445.66,445.98,445.61,445.71,5322.0,439.4011,439.7166,439.3518,439.4504,5322.0
2025-02-27 14:50:00,445.61,445.99,445.6,445.8,5357.0,439.3518,439.7265,439.342,439.5392,5357.0
2025-02-27 14:55:00,445.85,446.14,445.74,445.92,7222.0,439.5884,439.8744,439.48,439.6575,7222.0
2025-02-27 15:00:00,445.56,445.63,445.01,445.54,4961.0,439.3025,439.3715,438.7602,439.2828,4961.0
2025-02-27 15:05:00,445.61,446.06,445.27,445.43,6437.0,439.3518,439.7955,439.0166,439.1743,6437.0
2025-02-27 15:10:00,445.37,445.9,445.35,445.69,6494.0,439.1152,439.6377,439.0955,439.4307,6494.0
2025-02-27 15:15:00,445.83,446.43,445.44,446.43,5278.0,439.5687,440.1603,439.1842,440.1603,5278.0
2025-02-27 15:20:00,446.33,446.56,446.04,446.19,17032.0,440.0617,440.2885,439.7758,439.9237,17032.0
2025-02-27 15:25:00,446.17,446.29,445.35,445.35,7899.0,439.904,440.0223,439.0955,439.0955,7899.0
2025-02-27 15:30:00,445.35,446.42,445.35,446.17,10817.0,439.0955,440.1504,439.0955,439.904,10817.0
2025-02-27 15:35:00,446.17,446.53,446.05,446.13,9103.0,439.904,440.2589,439.7856,439.8645,9103.0
2025-02-27 15:40:00,446.27,446.71,446.05,446.59,20675.0,440.0026,440.4364,439.7856,440.3181,20675.0
2025-02-27 15:45:00,446.59,447.0,446.52,446.92,17260.0,440.3181,440.7223,440.249,440.6434,17260.0
2025-02-27 15:50:00,446.98,447.08,446.05,446.29,13521.0,440.7026,440.8012,439.7856,440.0223,13521.0
2025-02-27 15:55:00,446.38,446.56,446.01,446.45,62073.0,440.111,440.2885,439.7462,440.18,62073.0
2025-02-28 09:30:00,447.0,450.68,446.92,448.52,35849.0,440.7223,444.3506,440.6434,442.221,35849.0
2025-02-28 09:35:00,448.0,448.31,446.56,447.79,6564.0,441.7083,442.0139,440.2885,441.5012,6564.0
2025-02-28 09:40:00,448.14,448.63,447.4,448.0,8293.0,441.8463,442.3294,441.1167,441.7083,8293.0
2025-02-28 09:45:00,447.86,448.0,445.83,446.47,5195.0,441.5702,441.7083,439.5687,440.1997,5195.0
2025-02-28 09:50:00,446.43,447.94,446.16,447.71,7365.0,440.1603,441.6491,439.8941,441.4223,7365.0
2025-02-28 09:55:00,447.99,448.14,446.9,448.14,8544.0,441.6984,441.8463,440.6237,441.8463,8544.0
2025-02-28 10:00:00,448.33,448.56,447.55,447.91,11733.0,442.0336,442.2604,441.2646,441.6195,11733.0
2025-02-28 10:05:00,447.9,448.09,447.34,447.54,8193.0,441.6097,441.797,441.0575,441.2547,8193.0
2025-02-28 10:10:00,447.75,448.4,447.34,447.35,5019.0,441.4618,442.1026,441.0575,441.0674,5019.0
2025-02-28 10:15:00,447.32,447.32,446.66,447.02,4159.0,441.0378,441.0378,440.3871,440.742,4159.0
2025-02-28 10:20:00,446.88,447.55,446.78,447.47,2192.0,440.604,441.2646,440.5054,441.1857,2192.0
2025-02-28 10:25:00,447.46,447.74,446.59,446.59,2007.0,441.1758,441.4519,440.3181,440.3181,2007.0
2025-02-28 10:30:00,446.58,447.3,446.25,446.84,7777.0,440.3082,441.0181,439.9828,440.5645,7777.0
2025-02-28 10:35:00,447.2,447.56,446.74,447.56,3257.0,440.9195,441.2744,440.4659,441.2744,3257.0
2025-02-28 10:40:00,447.44,447.61,447.04,447.19,1982.0,441.1561,441.3237,440.7617,440.9096,1982.0
2025-02-28 10:45:00,447.44,447.44,446.95,447.05,3458.0,441.1561,441.1561,440.673,440.7716,3458.0
2025-02-28 10:50:00,447.05,447.85,447.04,447.31,11230.0,440.7716,441.5604,440.7617,441.0279,11230.0
2025-02-28 10:55:00,447.3,447.78,446.98,447.7,3322.0,441.0181,441.4913,440.7026,441.4125,3322.0
2025-02-28 11:00:00,447.8,447.89,446.74,447.3,10468.0,441.5111,441.5998,440.4659,441.0181,10468.0
2025-02-28 11:05:00,447.36,447.88,447.04,447.67,7274.0,441.0772,441.5899,440.7617,441.3829,7274.0
2025-02-28 11:10:00,447.75,447.8,447.39,447.67,5364.0,441.4618,441.5111,441.1068,441.3829,5364.0
2025-02-28 11:15:00,447.65,448.34,447.47,447.48,7126.0,441.3632,442.0435,441.1857,441.1956,7126.0
2025-02-28 11:20:00,447.46,447.47,446.87,447.15,3989.0,441.1758,441.1857,440.5941,440.8702,3989.0
2025-02-28 11:25:00,447.06,447.08,446.56,446.66,3414.0,440.7815,440.8012,440.2885,440.3871,3414.0
2025-02-28 11:30:00,446.67,446.82,446.46,446.75,904.0,440.3969,440.5448,440.1899,440.4758,904.0
2025-02-28 11:35:00,446.46,447.12,446.46,446.97,2505.0,440.1899,440.8406,440.1899,440.6927,2505.0
2025-02-28 11:40:00,446.81,447.11,446.62,446.8,2472.0,440.535,440.8308,440.3476,440.5251,2472.0
2025-02-28 11:45:00,446.87,448.11,446.87,447.99,2137.0,440.5941,441.8167,440.5941,441.6984,2137.0
2025-02-28 11:50:00,448.0,448.01,447.44,447.62,3068.0,441.7083,441.7181,441.1561,441.3336,3068.0
2025-02-28 11:55:00,447.69,447.99,447.42,447.42,2450.0,441.4026,441.6984,441.1364,441.1364,2450.0
2025-02-28 12:00:00,447.57,447.74,447.26,447.46,2224.0,441.2843,441.4519,440.9786,441.1758,2224.0
2025-02-28 12:05:00,447.47,447.47,447.11,447.29,6243.0,441.1857,441.1857,440.8308,441.0082,6243.0
2025-02-28 12:10:00,447.17,447.59,447.17,447.26,1657.0,440.8899,441.304,440.8899,440.9786,1657.0
2025-02-28 12:15:00,447.39,447.51,447.15,447.51,1586.0,441.1068,441.2251,440.8702,441.2251,1586.0
2025-02-28 12:20:00,447.48,447.48,446.75,447.16,1880.0,441.1956,441.1956,440.4758,440.8801,1880.0
2025-02-28 12:25:00,446.99,447.06,446.71,446.71,1178.0,440.7124,440.7815,440.4364,440.4364,1178.0
2025-02-28 12:30:00,446.88,446.88,446.17,446.26,2712.0,440.604,440.604,439.904,439.9927,2712.0
2025-02-28 12:35:00,446.34,446.34,445.69,446.11,3500.0,440.0716,440.0716,439.4307,439.8448,3500.0
2025-02-28 12:40:00,446.06,446.07,445.19,445.52,2100.0,439.7955,439.8054,438.9377,439.2631,2100.0
2025-02-28 12:45:00,445.74,445.9,445.64,445.75,3580.0,439.48,439.6377,439.3814,439.4899,3580.0
2025-02-28 12:50:00,445.73,446.16,445.71,446.01,3276.0,439.4701,439.8941,439.4504,439.7462,3276.0
2025-02-28 12:55:00,445.98,446.77,445.93,446.13,8900.0,439.7166,440.4955,439.6673,439.8645,8900.0
2025-02-28 13:00:00,446.52,446.75,446.52,446.64,964.0,440.249,440.4758,440.249,440.3674,964.0
2025-02-28 13:05:00,446.39,446.51,446.13,446.51,2341.0,440.1209,440.2392,439.8645,440.2392,2341.0
2025-02-28 13:10:00,446.25,446.7,445.96,446.29,7338.0,439.9828,440.4265,439.6969,440.0223,7338.0
2025-02-28 13:15:00,446.09,446.09,445.24,445.46,3415.0,439.8251,439.8251,438.987,439.2039,3415.0
2025-02-28 13:20:00,445.24,445.57,445.07,445.27,2582.0,438.987,439.3124,438.8194,439.0166,2582.0
2025-02-28 13:25:00,445.1,445.77,445.03,445.71,10009.0,438.849,439.5096,438.78,439.4504,10009.0
2025-02-28 13:30:00,445.57,445.99,445.49,445.99,3784.0,439.3124,439.7265,439.2335,439.7265,3784.0
2025-02-28 13:35:00,445.93,446.54,445.88,446.54,1282.0,439.6673,440.2688,439.618,440.2688,1282.0
2025-02-28 13:40:00,446.67,446.67,446.13,446.13,3336.0,440.3969,440.3969,439.8645,439.8645,3336.0
2025-02-28 13:45:00,446.13,446.69,446.13,446.4,3012.0,439.8645,440.4167,439.8645,440.1307,3012.0
2025-02-28 13:50:00,446.42,447.0,446.42,446.74,6018.0,440.1504,440.7223,440.1504,440.4659,6018.0
2025-02-28 13:55:00,446.78,446.78,445.53,445.53,4232.0,440.5054,440.5054,439.2729,439.2729,4232.0
2025-02-28 14:00:00,445.82,446.5,445.82,446.28,2342.0,439.5589,440.2293,439.5589,440.0124,2342.0
2025-02-28 14:05:00,446.36,446.66,446.08,446.46,2060.0,440.0913,440.3871,439.8152,440.1899,2060.0
2025-02-28 14:10:00,446.52,446.58,446.19,446.58,3027.0,440.249,440.3082,439.9237,440.3082,3027.0
2025-02-28 14:15:00,446.3,446.58,446.29,446.53,2117.0,440.0321,440.3082,440.0223,440.2589,2117.0
2025-02-28 14:20:00,446.5,446.73,446.19,446.54,3388.0,440.2293,440.4561,439.9237,440.2688,3388.0
2025-02-28 14:25:00,446.7,447.07,446.7,446.98,4185.0,440.4265,440.7913,440.4265,440.7026,4185.0
2025-02-28 14:30:00,446.93,447.31,446.92,447.05,2110.0,440.6533,441.0279,440.6434,440.7716,2110.0
2025-02-28 14:35:00,447.4,447.4,447.04,447.21,1440.0,441.1167,441.1167,440.7617,440.9293,1440.0
2025-02-28 14:40:00,447.36,447.49,447.05,447.44,2800.0,441.0772,441.2054,440.7716,441.1561,2800.0
2025-02-28 14:45:00,447.49,447.79,447.42,447.59,1723.0,441.2054,441.5012,441.1364,441.304,1723.0
2025-02-28 14:50:00,447.6,447.93,447.5,447.8,8385.0,441.3139,441.6392,441.2153,441.5111,8385.0
2025-02-28 14:55:00,447.78,447.92,447.45,447.63,3146.0,441.4913,441.6294,441.166,441.3435,3146.0
2025-02-28 15:00:00,447.78,448.26,447.78,448.19,3290.0,441.4913,441.9646,441.4913,441.8956,3290.0
2025-02-28 15:05:00,448.35,448.35,447.82,447.85,3671.0,442.0533,442.0533,441.5308,441.5604,3671.0
2025-02-28 15:10:00,447.89,448.07,447.8,447.84,1848.0,441.5998,441.7773,441.5111,441.5505,1848.0
2025-02-28 15:15:00,447.99,448.2,447.94,448.05,6109.0,441.6984,441.9054,441.6491,441.7576,6109.0
2025-02-28 15:20:00,448.1,448.46,448.04,448.42,10205.0,441.8068,442.1618,441.7477,442.1224,10205.0
2025-02-28 15:25:00,448.42,448.62,448.06,448.59,10932.0,442.1224,442.3195,441.7674,442.29,10932.0
2025-02-28 15:30:00,448.43,448.74,447.92,447.92,6108.0,442.1322,442.4379,441.6294,441.6294,6108.0
2025-02-28 15:35:00,448.05,448.34,447.84,448.29,3139.0,441.7576,442.0435,441.5505,441.9942,3139.0
2025-02-28 15:40:00,448.41,448.69,448.17,448.55,3678.0,442.1125,442.3886,441.8759,442.2505,3678.0
2025-02-28 15:45:00,448.49,449.28,448.42,448.9,10365.0,442.1914,442.9703,442.1224,442.5956,10365.0
2025-02-28 15:50:00,449.01,449.18,448.16,448.97,14716.0,442.7041,442.8717,441.866,442.6646,14716.0
2025-02-28 15:55:00,449.16,450.8,449.16,450.28,72642.0,442.852,444.4689,442.852,443.9562,72642.0
2025-03-03 09:30:00,452.87,454.35,451.53,451.53,4164.0,449.7702,451.2401,448.4394,448.4394,4164.0
2025-03-03 09:35:00,452.03,454.43,450.36,452.33,78133.0,448.936,451.3195,447.2774,449.2339,78133.0
2025-03-03 09:40:00,452.18,453.25,451.92,452.44,11761.0,449.0849,450.1476,448.8267,449.3432,11761.0
2025-03-03 09:45:00,452.15,452.41,450.0,450.31,8376.0,449.0551,449.3134,446.9199,447.2277,8376.0
2025-03-03 09:50:00,450.43,452.54,450.23,452.22,10647.0,447.3469,449.4425,447.1483,449.1247,10647.0
2025-03-03 09:55:00,452.21,453.11,452.0,452.15,9004.0,449.1147,450.0086,448.9062,449.0551,9004.0
2025-03-03 10:00:00,451.55,452.51,449.6,450.2,11167.0,448.4592,449.4127,446.5226,447.1185,11167.0
2025-03-03 10:05:00,449.6,450.82,449.3,450.4,10101.0,446.5226,447.7342,446.2246,447.3171,10101.0
2025-03-03 10:10:00,450.65,450.65,448.83,449.36,7976.0,447.5654,447.5654,445.7579,446.2842,7976.0
2025-03-03 10:15:00,449.47,450.4,449.47,450.36,9789.0,446.3935,447.3171,446.3935,447.2774,9789.0
2025-03-03 10:20:00,450.35,450.46,449.33,449.57,9034.0,447.2675,447.3767,446.2544,446.4928,9034.0
2025-03-03 10:25:00,449.91,450.62,449.5,449.5,5746.0,446.8305,447.5356,446.4233,446.4233,5746.0
2025-03-03 10:30:00,449.46,451.44,449.45,451.44,7249.0,446.3836,448.35,446.3736,448.35,7249.0
2025-03-03 10:35:00,451.59,452.0,451.04,451.61,5562.0,448.499,448.9062,447.9527,448.5188,5562.0
2025-03-03 10:40:00,451.54,453.21,451.5,453.21,9923.0,448.4493,450.1079,448.4096,450.1079,9923.0
2025-03-03 10:45:00,453.33,453.33,452.15,452.4,7601.0,450.2271,450.2271,449.0551,449.3034,7601.0
2025-03-03 10:50:00,452.48,453.3,452.48,452.94,5791.0,449.3829,450.1973,449.3829,449.8397,5791.0
2025-03-03 10:55:00,452.96,453.63,452.93,453.37,3750.0,449.8596,450.525,449.8298,450.2668,3750.0
2025-03-03 11:00:00,453.37,453.37,452.4,452.47,5735.0,450.2668,450.2668,449.3034,449.3729,5735.0
2025-03-03 11:05:00,452.5,453.08,452.49,452.65,4044.0,449.4027,449.9788,449.3928,449.5517,4044.0
2025-03-03 11:10:00,452.66,453.03,452.62,452.92,1412.0,449.5616,449.9291,449.5219,449.8199,1412.0
2025-03-03 11:15:00,452.71,453.0,452.08,452.08,4633.0,449.6113,449.8993,448.9856,448.9856,4633.0
2025-03-03 11:20:00,452.65,452.74,451.23,452.0,4685.0,449.5517,449.6411,448.1414,448.9062,4685.0
2025-03-03 11:25:00,451.4,451.75,450.82,451.17,4899.0,448.3103,448.6579,447.7342,448.0818,4899.0
2025-03-03 11:30:00,451.34,452.0,450.85,451.77,8582.0,448.2507,448.9062,447.764,448.6777,8582.0
2025-03-03 11:35:00,451.38,451.79,450.89,450.89,4470.0,448.2904,448.6976,447.8038,447.8038,4470.0
2025-03-03 11:40:00,451.22,451.38,450.25,451.14,12544.0,448.1315,448.2904,447.1681,448.0521,12544.0
2025-03-03 11:45:00,450.99,451.47,450.97,451.44,6062.0,447.9031,448.3798,447.8832,448.35,6062.0
2025-03-03 11:50:00,451.26,451.93,451.17,451.93,1866.0,448.1712,448.8366,448.0818,448.8366,1866.0
2025-03-03 11:55:00,451.77,452.0,451.65,451.92,2410.0,448.6777,448.9062,448.5586,448.8267,2410.0
2025-03-03 12:00:00,451.98,452.1,451.52,451.59,2691.0,448.8863,449.0055,448.4294,448.499,2691.0
2025-03-03 12:05:00,451.93,452.67,451.9,452.43,5688.0,448.8366,449.5716,448.8068,449.3332,5688.0
2025-03-03 12:10:00,452.58,453.03,452.56,453.03,1450.0,449.4822,449.9291,449.4623,449.9291,1450.0
2025-03-03 12:15:00,453.05,453.42,453.0,453.25,5810.0,449.949,450.3164,449.8993,450.1476,5810.0
2025-03-03 12:20:00,453.17,453.81,453.13,453.18,8346.0,450.0682,450.7038,450.0284,450.0781,8346.0
2025-03-03 12:25:00,453.29,453.29,452.82,452.92,2560.0,450.1873,450.1873,449.7206,449.8199,2560.0
2025-03-03 12:30:00,453.12,453.25,452.83,452.97,2922.0,450.0185,450.1476,449.7305,449.8695,2922.0
2025-03-03 12:35:00,453.23,453.27,452.8,453.15,3438.0,450.1277,450.1675,449.7007,450.0483,3438.0
2025-03-03 12:40:00,453.13,453.15,452.34,452.34,3592.0,450.0284,450.0483,449.2438,449.2438,3592.0
2025-03-03 12:45:00,452.29,452.51,452.08,452.51,3275.0,449.1942,449.4127,448.9856,449.4127,3275.0
2025-03-03 12:50:00,452.36,452.39,451.68,451.75,2808.0,449.2637,449.2935,448.5884,448.6579,2808.0
2025-03-03 12:55:00,451.68,451.68,451.33,451.64,7006.0,448.5884,448.5884,448.2408,448.5486,7006.0
2025-03-03 13:00:00,451.39,451.62,450.85,451.18,6579.0,448.3003,448.5288,447.764,448.0918,6579.0
2025-03-03 13:05:00,450.92,450.92,450.51,450.89,2162.0,447.8336,447.8336,447.4264,447.8038,2162.0
2025-03-03 13:10:00,451.09,451.13,450.27,450.35,5164.0,448.0024,448.0421,447.188,447.2675,5164.0
2025-03-03 13:15:00,450.4,450.77,450.4,450.73,3602.0,447.3171,447.6846,447.3171,447.6449,3602.0
2025-03-03 13:20:00,450.64,450.86,450.29,450.55,1251.0,447.5555,447.774,447.2079,447.4661,1251.0
2025-03-03 13:25:00,450.01,450.91,449.81,450.53,13276.0,446.9298,447.8236,446.7312,447.4462,13276.0
2025-03-03 13:30:00,450.75,451.26,450.16,450.16,7319.0,447.6647,448.1712,447.0788,447.0788,7319.0
2025-03-03 13:35:00,450.53,450.75,449.66,450.74,2625.0,447.4462,447.6647,446.5822,447.6548,2625.0
2025-03-03 13:40:00,450.45,450.77,450.29,450.65,2503.0,447.3668,447.6846,447.2079,447.5654,2503.0
2025-03-03 13:45:00,450.92,451.2,450.47,450.84,2454.0,447.8336,448.1116,447.3866,447.7541,2454.0
2025-03-03 13:50:00,450.31,450.66,450.18,450.33,1870.0,447.2277,447.5753,447.0986,447.2476,1870.0
2025-03-03 13:55:00,450.39,450.56,450.03,450.4,5149.0,447.3072,447.476,446.9496,447.3171,5149.0
2025-03-03 14:00:00,450.34,450.34,450.04,450.24,2829.0,447.2575,447.2575,446.9596,447.1582,2829.0
2025-03-03 14:05:00,450.24,450.27,450.03,450.27,1910.0,447.1582,447.188,446.9496,447.188,1910.0
2025-03-03 14:10:00,450.42,451.24,450.37,451.11,5766.0,447.337,448.1514,447.2873,448.0223,5766.0
2025-03-03 14:15:00,451.05,451.06,450.7,450.88,4913.0,447.9627,447.9726,447.6151,447.7938,4913.0
2025-03-03 14:20:00,451.05,451.12,450.55,450.61,4885.0,447.9627,448.0322,447.4661,447.5257,4885.0
2025-03-03 14:25:00,450.67,451.03,450.34,451.03,947.0,447.5853,447.9428,447.2575,447.9428,947.0
2025-03-03 14:30:00,451.18,451.79,451.18,451.36,2309.0,448.0918,448.6976,448.0918,448.2705,2309.0
2025-03-03 14:35:00,451.61,451.8,451.14,451.59,8286.0,448.5188,448.7075,448.0521,448.499,8286.0
2025-03-03 14:40:00,451.69,451.98,451.55,451.87,3333.0,448.5983,448.8863,448.4592,448.7771,3333.0
2025-03-03 14:45:00,451.87,452.01,451.58,451.86,3878.0,448.7771,448.9161,448.489,448.7671,3878.0
2025-03-03 14:50:00,451.81,452.05,451.78,451.99,6436.0,448.7175,448.9558,448.6877,448.8962,6436.0
2025-03-03 14:55:00,452.03,452.22,451.61,451.73,3700.0,448.936,449.1247,448.5188,448.638,3700.0
2025-03-03 15:00:00,451.73,451.73,450.92,451.34,5315.0,448.638,448.638,447.8336,448.2507,5315.0
2025-03-03 15:05:00,451.05,451.3,450.96,451.29,3860.0,447.9627,448.211,447.8733,448.201,3860.0
2025-03-03 15:10:00,451.24,451.35,450.64,451.34,5253.0,448.1514,448.2606,447.5555,448.2507,5253.0
2025-03-03 15:15:00,451.36,451.42,450.91,451.05,6191.0,448.2705,448.3301,447.8236,447.9627,6191.0
2025-03-03 15:20:00,451.22,451.97,451.14,451.77,13104.0,448.1315,448.8764,448.0521,448.6777,13104.0
2025-03-03 15:25:00,451.64,451.78,450.71,450.71,5482.0,448.5486,448.6877,447.625,447.625,5482.0
2025-03-03 15:30:00,450.4,451.11,450.36,450.37,7228.0,447.3171,448.0223,447.2774,447.2873,7228.0
2025-03-03 15:35:00,450.38,450.46,449.5,449.93,8778.0,447.2973,447.3767,446.4233,446.8503,8778.0
2025-03-03 15:40:00,449.93,451.12,449.55,451.06,9650.0,446.8503,448.0322,446.4729,447.9726,9650.0
2025-03-03 15:45:00,451.04,451.99,450.96,451.28,11127.0,447.9527,448.8962,447.8733,448.1911,11127.0
2025-03-03 15:50:00,451.13,451.25,450.45,450.72,14176.0,448.0421,448.1613,447.3668,447.6349,14176.0
2025-03-03 15:55:00,450.55,452.0,450.55,451.95,69269.0,447.4661,448.9062,447.4661,448.8565,69269.0
2025-03-04 09:30:00,450.78,457.21,450.5,456.38,46759.0,447.6945,454.0805,447.4164,453.2562,46759.0
2025-03-04 09:35:00,456.38,458.0,454.28,457.9,15644.0,453.2562,454.8651,451.1706,454.7658,15644.0
2025-03-04 09:40:00,457.52,461.5,457.04,459.65,49870.0,454.3884,458.3411,453.9117,456.5038,49870.0
2025-03-04 09:45:00,459.08,460.54,458.17,458.77,14696.0,455.9377,457.3877,455.0339,455.6298,14696.0
2025-03-04 09:50:00,458.0,459.99,457.43,458.3,12279.0,454.8651,456.8415,454.299,455.163,12279.0
2025-03-04 09:55:00,458.5,458.71,457.05,458.31,15959.0,455.3617,455.5702,453.9216,455.173,15959.0
2025-03-04 10:00:00,458.72,459.07,457.25,458.83,14570.0,455.5802,455.9278,454.1202,455.6894,14570.0
2025-03-04 10:05:00,458.64,461.6,458.6,461.4,35512.0,455.5007,458.4405,455.461,458.2418,35512.0
2025-03-04 10:10:00,461.5,462.09,460.87,461.0,27060.0,458.3411,458.9271,457.7155,457.8446,27060.0
2025-03-04 10:15:00,461.25,461.99,460.83,461.29,12435.0,458.0929,458.8278,457.6757,458.1326,12435.0
2025-03-04 10:20:00,461.59,463.66,461.25,462.94,20281.0,458.4305,460.4864,458.0929,459.7713,20281.0
2025-03-04 10:25:00,462.88,463.74,462.4,462.41,30933.0,459.7117,460.5658,459.235,459.2449,30933.0
2025-03-04 10:30:00,462.56,463.19,460.78,461.68,29420.0,459.3939,460.0196,457.6261,458.5199,29420.0
2025-03-04 10:35:00,461.56,461.99,460.67,461.55,13485.0,458.4007,458.8278,457.5168,458.3908,13485.0
2025-03-04 10:40:00,461.2,461.79,460.18,460.97,10027.0,458.0432,458.6292,457.0302,457.8148,10027.0
2025-03-04 10:45:00,460.97,460.97,457.64,457.64,9072.0,457.8148,457.8148,454.5076,454.5076,9072.0
2025-03-04 10:50:00,457.38,457.53,455.63,456.21,12176.0,454.2493,454.3983,452.5113,453.0873,12176.0
2025-03-04 10:55:00,456.0,458.41,455.5,458.41,16663.0,452.8788,455.2723,452.3822,455.2723,16663.0
2025-03-04 11:00:00,458.01,458.98,457.6,458.35,15265.0,454.875,455.8384,454.4678,455.2127,15265.0
2025-03-04 11:05:00,458.26,458.79,457.91,458.65,4400.0,455.1233,455.6497,454.7757,455.5106,4400.0
2025-03-04 11:10:00,458.14,458.84,457.8,458.01,10090.0,455.0041,455.6993,454.6665,454.875,10090.0
2025-03-04 11:15:00,457.9,458.45,456.92,457.47,4743.0,454.7658,455.312,453.7925,454.3387,4743.0
2025-03-04 11:20:00,457.49,457.49,456.39,456.49,6993.0,454.3586,454.3586,453.2661,453.3654,6993.0
2025-03-04 11:25:00,456.62,457.78,456.16,457.68,9558.0,453.4945,454.6466,453.0377,454.5473,9558.0
2025-03-04 11:30:00,457.47,457.57,455.67,455.67,4481.0,454.3387,454.438,452.551,452.551,4481.0
2025-03-04 11:35:00,455.37,456.08,454.85,455.06,7691.0,452.2531,452.9582,451.7367,451.9452,7691.0
2025-03-04 11:40:00,455.24,456.59,454.76,455.85,8207.0,452.124,453.4647,451.6473,452.7298,8207.0
2025-03-04 11:45:00,456.31,456.5,455.49,455.5,7844.0,453.1867,453.3754,452.3723,452.3822,7844.0
2025-03-04 11:50:00,455.52,455.97,455.52,455.7,2019.0,452.4021,452.849,452.4021,452.5808,2019.0
2025-03-04 11:55:00,455.57,456.24,455.47,456.06,6507.0,452.4517,453.1171,452.3524,452.9384,6507.0
2025-03-04 12:00:00,455.92,456.99,455.92,456.97,4849.0,452.7993,453.862,452.7993,453.8421,4849.0
2025-03-04 12:05:00,456.58,456.58,455.89,456.14,6989.0,453.4548,453.4548,452.7695,453.0178,6989.0
2025-03-04 12:10:00,456.17,456.17,455.02,455.08,5472.0,453.0476,453.0476,451.9055,451.9651,5472.0
2025-03-04 12:15:00,455.09,456.3,455.03,456.22,4274.0,451.975,453.1767,451.9154,453.0973,4274.0
2025-03-04 12:20:00,456.05,456.97,455.69,455.93,5603.0,452.9284,453.8421,452.5709,452.8093,5603.0
2025-03-04 12:25:00,455.54,455.94,455.07,455.5,5821.0,452.4219,452.8192,451.9552,452.3822,5821.0
2025-03-04 12:30:00,455.42,455.42,455.07,455.19,1402.0,452.3028,452.3028,451.9552,452.0743,1402.0
2025-03-04 12:35:00,455.17,455.17,454.12,454.62,5199.0,452.0545,452.0545,451.0117,451.5082,5199.0
2025-03-04 12:40:00,454.9,455.0,453.91,454.08,8178.0,451.7863,451.8856,450.8031,450.9719,8178.0
2025-03-04 12:45:00,453.91,454.08,453.04,453.04,8540.0,450.8031,450.9719,449.939,449.939,8540.0
2025-03-04 12:50:00,452.89,453.02,452.33,452.72,13664.0,449.7901,449.9192,449.2339,449.6212,13664.0
2025-03-04 12:55:00,452.8,453.74,452.8,453.49,1598.0,449.7007,450.6343,449.7007,450.386,1598.0
2025-03-04 13:00:00,453.15,453.24,452.61,452.69,1541.0,450.0483,450.1377,449.512,449.5914,1541.0
2025-03-04 13:05:00,452.86,453.99,452.58,453.98,5484.0,449.7603,450.8825,449.4822,450.8726,5484.0
2025-03-04 13:10:00,453.7,454.44,453.41,454.44,3478.0,450.5945,451.3295,450.3065,451.3295,3478.0
2025-03-04 13:15:00,454.34,454.51,453.48,454.25,2819.0,451.2301,451.399,450.376,451.1408,2819.0
2025-03-04 13:20:00,454.25,454.47,453.9,454.18,5126.0,451.1408,451.3593,450.7932,451.0712,5126.0
2025-03-04 13:25:00,454.06,454.36,453.82,454.35,2771.0,450.9521,451.25,450.7137,451.2401,2771.0
2025-03-04 13:30:00,454.34,454.39,453.77,453.78,5565.0,451.2301,451.2798,450.664,450.674,5565.0
2025-03-04 13:35:00,454.32,454.32,453.76,454.1,2599.0,451.2103,451.2103,450.6541,450.9918,2599.0
2025-03-04 13:40:00,454.48,454.93,453.95,453.95,5993.0,451.3692,451.8161,450.8428,450.8428,5993.0
2025-03-04 13:45:00,454.0,454.98,454.0,454.07,2792.0,450.8925,451.8658,450.8925,450.962,2792.0
2025-03-04 13:50:00,454.41,454.41,454.08,454.24,400.0,451.2997,451.2997,450.9719,451.1308,400.0
2025-03-04 13:55:00,454.36,454.61,454.0,454.1,9475.0,451.25,451.4983,450.8925,450.9918,9475.0
2025-03-04 14:00:00,453.82,454.93,453.82,454.52,8854.0,450.7137,451.8161,450.7137,451.4089,8854.0
2025-03-04 14:05:00,454.89,455.56,454.87,455.48,2935.0,451.7764,452.4418,451.7565,452.3623,2935.0
2025-03-04 14:10:00,455.33,455.33,454.84,455.06,2585.0,452.2134,452.2134,451.7267,451.9452,2585.0
2025-03-04 14:15:00,455.09,456.27,455.02,456.25,14421.0,451.975,453.1469,451.9055,453.1271,14421.0
2025-03-04 14:20:00,456.23,456.61,455.46,455.65,9384.0,453.1072,453.4846,452.3425,452.5312,9384.0
2025-03-04 14:25:00,455.64,455.79,455.21,455.47,13441.0,452.5212,452.6702,452.0942,452.3524,13441.0
2025-03-04 14:30:00,455.64,457.39,455.64,456.86,12780.0,452.5212,454.2593,452.5212,453.7329,12780.0
2025-03-04 14:35:00,457.13,457.57,457.02,457.25,5542.0,454.0011,454.438,453.8918,454.1202,5542.0
2025-03-04 14:40:00,457.36,457.99,456.89,457.99,11637.0,454.2295,454.8552,453.7627,454.8552,11637.0
2025-03-04 14:45:00,457.65,458.36,457.63,458.36,6685.0,454.5175,455.2226,454.4976,455.2226,6685.0
2025-03-04 14:50:00,458.38,459.06,458.25,458.74,7371.0,455.2425,455.9178,455.1134,455.6,7371.0
2025-03-04 14:55:00,458.96,458.98,458.2,458.39,8750.0,455.8185,455.8384,455.0637,455.2524,8750.0
2025-03-04 15:00:00,458.15,458.54,456.86,456.95,10980.0,455.0141,455.4014,453.7329,453.8223,10980.0
2025-03-04 15:05:00,457.12,457.25,456.44,456.45,5746.0,453.9911,454.1202,453.3158,453.3257,5746.0
2025-03-04 15:10:00,456.57,456.57,455.12,455.91,10218.0,453.4449,453.4449,452.0048,452.7894,10218.0
2025-03-04 15:15:00,455.63,456.65,455.42,456.43,11859.0,452.5113,453.5243,452.3028,453.3058,11859.0
2025-03-04 15:20:00,456.43,456.84,456.22,456.84,4077.0,453.3058,453.713,453.0973,453.713,4077.0
2025-03-04 15:25:00,456.62,456.62,455.85,456.02,3899.0,453.4945,453.4945,452.7298,452.8986,3899.0
2025-03-04 15:30:00,456.02,456.02,453.78,454.14,9428.0,452.8986,452.8986,450.674,451.0315,9428.0
2025-03-04 15:35:00,454.24,454.56,453.38,453.81,15920.0,451.1308,451.4486,450.2767,450.7038,15920.0
2025-03-04 15:40:00,453.63,454.2,452.15,453.75,15074.0,450.525,451.0911,449.0551,450.6442,15074.0
2025-03-04 15:45:00,453.71,453.71,452.53,452.69,21897.0,450.6045,450.6045,449.4325,449.5914,21897.0
2025-03-04 15:50:00,451.94,452.83,449.33,450.57,38470.0,448.8466,449.7305,446.2544,447.486,38470.0
2025-03-04 15:55:00,450.97,451.14,448.49,448.95,127284.0,447.8832,448.0521,445.4202,445.877,127284.0
2025-03-05 09:30:00,451.13,452.99,449.37,450.8,36232.0,448.0421,449.8894,446.2942,447.7144,36232.0
2025-03-05 09:35:00,450.86,454.66,450.8,454.0,9592.0,447.774,451.548,447.7144,450.8925,9592.0
2025-03-05 09:40:00,454.39,454.39,451.68,453.31,5370.0,451.2798,451.2798,448.5884,450.2072,5370.0
2025-03-05 09:45:00,453.29,454.65,452.77,454.3,3730.0,450.1873,451.538,449.6709,451.1904,3730.0
2025-03-05 09:50:00,453.95,454.87,453.43,453.95,4610.0,450.8428,451.7565,450.3264,450.8428,4610.0
2025-03-05 09:55:00,454.39,454.86,453.51,454.28,4902.0,451.2798,451.7466,450.4058,451.1706,4902.0
2025-03-05 10:00:00,454.86,455.42,454.27,454.6,8291.0,451.7466,452.3028,451.1606,451.4884,8291.0
2025-03-05 10:05:00,454.5,455.73,453.55,454.9,6730.0,451.3891,452.6106,450.4456,451.7863,6730.0
2025-03-05 10:10:00,455.03,455.04,453.21,454.28,13582.0,451.9154,451.9254,450.1079,451.1706,13582.0
2025-03-05 10:15:00,454.48,454.89,453.41,454.32,6195.0,451.3692,451.7764,450.3065,451.2103,6195.0
2025-03-05 10:20:00,454.3,454.79,453.36,453.54,19608.0,451.1904,451.6771,450.2569,450.4356,19608.0
2025-03-05 10:25:00,453.75,454.41,453.39,453.95,15624.0,450.6442,451.2997,450.2867,450.8428,15624.0
2025-03-05 10:30:00,453.88,454.58,453.69,454.42,7554.0,450.7733,451.4685,450.5846,451.3096,7554.0
2025-03-05 10:35:00,454.41,454.67,454.0,454.39,8775.0,451.2997,451.5579,450.8925,451.2798,8775.0
2025-03-05 10:40:00,454.75,454.75,453.39,453.39,9558.0,451.6373,451.6373,450.2867,450.2867,9558.0
2025-03-05 10:45:00,453.46,454.56,453.38,454.56,4853.0,450.3562,451.4486,450.2767,451.4486,4853.0
2025-03-05 10:50:00,454.31,454.57,453.51,453.96,7450.0,451.2004,451.4586,450.4058,450.8527,7450.0
2025-03-05 10:55:00,454.07,454.42,453.63,454.42,2981.0,450.962,451.3096,450.525,451.3096,2981.0
2025-03-05 11:00:00,454.42,454.42,453.35,453.38,4527.0,451.3096,451.3096,450.2469,450.2767,4527.0
2025-03-05 11:05:00,453.6,454.72,453.57,454.42,4195.0,450.4952,451.6075,450.4654,451.3096,4195.0
2025-03-05 11:10:00,454.42,454.94,453.51,454.55,2654.0,451.3096,451.826,450.4058,451.4387,2654.0
2025-03-05 11:15:00,454.94,455.42,454.84,454.84,6843.0,451.826,452.3028,451.7267,451.7267,6843.0
2025-03-05 11:20:00,454.77,455.81,454.68,455.8,3545.0,451.6572,452.6901,451.5678,452.6802,3545.0
2025-03-05 11:25:00,455.84,456.59,455.53,456.59,14414.0,452.7199,453.4647,452.412,453.4647,14414.0
2025-03-05 11:30:00,456.5,456.88,456.03,456.44,11052.0,453.3754,453.7528,452.9086,453.3158,11052.0
2025-03-05 11:35:00,456.4,456.84,456.2,456.51,3801.0,453.276,453.713,453.0774,453.3853,3801.0
2025-03-05 11:40:00,456.73,456.73,455.83,455.89,2042.0,453.6038,453.6038,452.7099,452.7695,2042.0
2025-03-05 11:45:00,456.55,456.62,455.92,455.92,2389.0,453.425,453.4945,452.7993,452.7993,2389.0
2025-03-05 11:50:00,456.4,456.55,455.82,456.54,6560.0,453.276,453.425,452.7,453.4151,6560.0
2025-03-05 11:55:00,456.43,457.5,456.22,457.25,6171.0,453.3058,454.3685,453.0973,454.1202,6171.0
2025-03-05 12:00:00,457.13,458.89,457.12,458.89,16481.0,454.0011,455.749,453.9911,455.749,16481.0
2025-03-05 12:05:00,458.41,458.61,457.22,458.28,3697.0,455.2723,455.4709,454.0904,455.1432,3697.0
2025-03-05 12:10:00,458.54,459.82,458.42,459.22,3688.0,455.4014,456.6726,455.2822,456.0767,3688.0
2025-03-05 12:15:00,459.58,460.09,459.27,459.97,9031.0,456.4343,456.9408,456.1264,456.8216,9031.0
2025-03-05 12:20:00,459.99,460.54,459.86,460.54,6952.0,456.8415,457.3877,456.7124,457.3877,6952.0
2025-03-05 12:25:00,460.68,461.7,460.64,461.29,2035.0,457.5268,458.5398,457.487,458.1326,2035.0
2025-03-05 12:30:00,461.89,461.89,460.52,461.34,5944.0,458.7285,458.7285,457.3678,458.1822,5944.0
2025-03-05 12:35:00,460.55,461.62,460.55,461.04,13223.0,457.3976,458.4603,457.3976,457.8843,13223.0
2025-03-05 12:40:00,461.34,461.85,460.94,461.31,6078.0,458.1822,458.6887,457.785,458.1524,6078.0
2025-03-05 12:45:00,461.18,461.54,460.45,461.31,9001.0,458.0233,458.3809,457.2983,458.1524,9001.0
2025-03-05 12:50:00,461.13,461.13,460.42,460.92,2560.0,457.9737,457.9737,457.2685,457.7651,2560.0
2025-03-05 12:55:00,460.62,461.16,460.61,461.1,3025.0,457.4672,458.0035,457.4572,457.9439,3025.0
2025-03-05 13:00:00,461.13,461.37,460.86,461.0,6794.0,457.9737,458.212,457.7055,457.8446,6794.0
2025-03-05 13:05:00,460.81,461.5,460.0,460.2,8441.0,457.6559,458.3411,456.8514,457.05,8441.0
2025-03-05 13:10:00,460.38,460.59,459.92,460.22,2305.0,457.2288,457.4374,456.772,457.0699,2305.0
2025-03-05 13:15:00,460.22,461.05,459.88,461.0,20093.0,457.0699,457.8942,456.7322,457.8446,20093.0
2025-03-05 13:20:00,461.11,461.3,460.66,460.79,1606.0,457.9538,458.1425,457.5069,457.636,1606.0
2025-03-05 13:25:00,461.05,461.4,460.71,461.13,49740.0,457.8942,458.2418,457.5565,457.9737,49740.0
2025-03-05 13:30:00,460.93,461.0,460.0,460.08,17062.0,457.775,457.8446,456.8514,456.9309,17062.0
2025-03-05 13:35:00,459.75,460.0,459.3,460.0,3744.0,456.6031,456.8514,456.1562,456.8514,3744.0
2025-03-05 13:40:00,460.02,460.42,459.62,460.22,6283.0,456.8713,457.2685,456.474,457.0699,6283.0
2025-03-05 13:45:00,460.22,460.78,460.16,460.54,2949.0,457.0699,457.6261,457.0103,457.3877,2949.0
2025-03-05 13:50:00,460.48,461.09,460.47,461.07,5222.0,457.3281,457.9339,457.3182,457.9141,5222.0
2025-03-05 13:55:00,460.95,461.87,460.88,461.87,4731.0,457.7949,458.7086,457.7254,458.7086,4731.0
2025-03-05 14:00:00,461.97,462.5,461.97,462.25,9756.0,458.8079,459.3343,458.8079,459.086,9756.0
2025-03-05 14:05:00,462.04,463.48,462.02,463.0,6610.0,458.8774,460.3076,458.8576,459.8309,6610.0
2025-03-05 14:10:00,462.97,462.97,462.15,462.44,8915.0,459.8011,459.8011,458.9867,459.2747,8915.0
2025-03-05 14:15:00,462.3,462.87,461.5,461.5,20984.0,459.1357,459.7018,458.3411,458.3411,20984.0
2025-03-05 14:20:00,461.67,462.33,461.62,462.31,4859.0,458.51,459.1655,458.4603,459.1456,4859.0
2025-03-05 14:25:00,462.17,462.5,461.88,461.94,5847.0,459.0066,459.3343,458.7185,458.7781,5847.0
2025-03-05 14:30:00,462.09,462.57,461.89,462.39,15165.0,458.9271,459.4038,458.7285,459.225,15165.0
2025-03-05 14:35:00,462.44,462.93,462.29,462.87,8521.0,459.2747,459.7614,459.1257,459.7018,8521.0
2025-03-05 14:40:00,462.64,462.81,462.25,462.25,6712.0,459.4733,459.6422,459.086,459.086,6712.0
2025-03-05 14:45:00,462.69,463.12,462.54,463.12,2829.0,459.523,459.9501,459.374,459.9501,2829.0
2025-03-05 14:50:00,463.1,463.4,462.86,463.3,3600.0,459.9302,460.2281,459.6918,460.1288,3600.0
2025-03-05 14:55:00,463.34,463.39,461.99,462.41,32769.0,460.1685,460.2182,458.8278,459.2449,32769.0
2025-03-05 15:00:00,462.3,462.91,462.29,462.45,2291.0,459.1357,459.7415,459.1257,459.2846,2291.0
2025-03-05 15:05:00,462.75,463.38,462.69,463.31,2986.0,459.5826,460.2083,459.523,460.1388,2986.0
2025-03-05 15:10:00,463.31,463.47,463.04,463.35,16137.0,460.1388,460.2977,459.8706,460.1785,16137.0
2025-03-05 15:15:00,463.24,463.36,462.85,463.0,18092.0,460.0692,460.1884,459.6819,459.8309,18092.0
2025-03-05 15:20:00,463.01,463.41,462.6,463.0,12744.0,459.8408,460.2381,459.4336,459.8309,12744.0
2025-03-05 15:25:00,463.05,463.47,463.05,463.4,6776.0,459.8805,460.2977,459.8805,460.2281,6776.0
2025-03-05 15:30:00,463.27,463.27,460.98,461.48,8105.0,460.099,460.099,457.8247,458.3213,8105.0
2025-03-05 15:35:00,461.32,461.96,460.93,461.96,4996.0,458.1624,458.798,457.775,458.798,4996.0
2025-03-05 15:40:00,461.88,462.16,461.47,461.58,12601.0,458.7185,458.9966,458.3113,458.4206,12601.0
2025-03-05 15:45:00,461.49,461.76,461.0,461.32,5885.0,458.3312,458.5994,457.8446,458.1624,5885.0
2025-03-05 15:50:00,461.55,461.55,459.68,460.69,31707.0,458.3908,458.3908,456.5336,457.5367,31707.0
2025-03-05 15:55:00,460.6,461.47,460.13,460.18,67632.0,457.4473,458.3113,456.9805,457.0302,67632.0
2025-03-06 09:30:00,461.32,463.5,457.0,458.6,40877.0,458.1624,460.3274,453.8719,455.461,40877.0
2025-03-06 09:35:00,459.06,460.24,456.1,460.23,14365.0,455.9178,457.0898,452.9781,457.0798,14365.0
2025-03-06 09:40:00,458.89,459.0,456.01,456.64,11872.0,455.749,455.8583,452.8887,453.5144,11872.0
2025-03-06 09:45:00,456.91,457.94,456.57,457.8,18265.0,453.7826,454.8055,453.4449,454.6665,18265.0
2025-03-06 09:50:00,457.64,458.26,456.56,456.74,22142.0,454.5076,455.1233,453.435,453.6137,22142.0
2025-03-06 09:55:00,456.52,456.74,455.1,455.56,21582.0,453.3952,453.6137,451.9849,452.4418,21582.0
2025-03-06 10:00:00,455.44,456.64,453.41,455.06,19498.0,452.3226,453.5144,450.3065,451.9452,19498.0
2025-03-06 10:05:00,455.63,456.33,455.22,456.31,3437.0,452.5113,453.2065,452.1041,453.1867,3437.0
2025-03-06 10:10:00,456.31,456.51,456.01,456.01,6931.0,453.1867,453.3853,452.8887,452.8887,6931.0
2025-03-06 10:15:00,456.72,457.14,455.4,455.47,4828.0,453.5939,454.011,452.2829,452.3524,4828.0
2025-03-06 10:20:00,455.65,457.32,455.61,457.32,6751.0,452.5312,454.1898,452.4915,454.1898,6751.0
2025-03-06 10:25:00,456.75,458.04,456.11,457.86,4318.0,453.6237,454.9048,452.988,454.7261,4318.0
2025-03-06 10:30:00,457.48,458.04,456.44,457.36,3796.0,454.3487,454.9048,453.3158,454.2295,3796.0
2025-03-06 10:35:00,457.09,459.11,457.08,459.11,5694.0,453.9613,455.9675,453.9514,455.9675,5694.0
2025-03-06 10:40:00,458.85,459.31,458.63,458.88,3422.0,455.7093,456.1661,455.4908,455.7391,3422.0
2025-03-06 10:45:00,458.9,459.05,457.68,458.4,2921.0,455.7589,455.9079,454.5473,455.2624,2921.0
2025-03-06 10:50:00,458.69,458.73,457.84,457.98,10265.0,455.5504,455.5901,454.7062,454.8452,10265.0
2025-03-06 10:55:00,457.6,458.37,457.34,458.2,3306.0,454.4678,455.2326,454.2096,455.0637,3306.0
2025-03-06 11:00:00,458.36,458.45,456.91,456.91,8832.0,455.2226,455.312,453.7826,453.7826,8832.0
2025-03-06 11:05:00,456.88,458.14,456.37,457.46,4728.0,453.7528,455.0041,453.2463,454.3288,4728.0
2025-03-06 11:10:00,457.79,457.79,456.88,457.06,5973.0,454.6565,454.6565,453.7528,453.9315,5973.0
2025-03-06 11:15:00,457.49,458.0,457.22,457.54,3805.0,454.3586,454.8651,454.0904,454.4082,3805.0
2025-03-06 11:20:00,457.6,457.6,456.59,456.62,2014.0,454.4678,454.4678,453.4647,453.4945,2014.0
2025-03-06 11:25:00,456.83,457.04,456.43,456.63,5501.0,453.7031,453.9117,453.3058,453.5045,5501.0
2025-03-06 11:30:00,456.87,457.1,456.57,456.65,6275.0,453.7428,453.9713,453.4449,453.5243,6275.0
2025-03-06 11:35:00,456.67,456.71,455.57,456.01,6066.0,453.5442,453.5839,452.4517,452.8887,6066.0
2025-03-06 11:40:00,456.01,456.12,455.45,456.01,4497.0,452.8887,452.998,452.3325,452.8887,4497.0
2025-03-06 11:45:00,456.02,456.22,455.54,455.56,8628.0,452.8986,453.0973,452.4219,452.4418,8628.0
2025-03-06 11:50:00,455.55,455.59,454.61,455.04,4045.0,452.4319,452.4716,451.4983,451.9254,4045.0
2025-03-06 11:55:00,455.06,455.71,454.67,455.32,10420.0,451.9452,452.5908,451.5579,452.2034,10420.0
2025-03-06 12:00:00,455.16,455.39,454.17,454.33,8977.0,452.0445,452.273,451.0613,451.2202,8977.0
2025-03-06 12:05:00,454.44,454.63,453.72,454.61,12443.0,451.3295,451.5182,450.6144,451.4983,12443.0
2025-03-06 12:10:00,454.71,454.71,453.95,454.57,4220.0,451.5976,451.5976,450.8428,451.4586,4220.0
2025-03-06 12:15:00,454.7,454.8,454.27,454.76,4628.0,451.5877,451.687,451.1606,451.6473,4628.0
2025-03-06 12:20:00,454.94,455.53,454.62,454.62,4104.0,451.826,452.412,451.5082,451.5082,4104.0
2025-03-06 12:25:00,454.68,455.04,454.43,454.61,2878.0,451.5678,451.9254,451.3195,451.4983,2878.0
2025-03-06 12:30:00,454.61,454.83,454.14,454.14,1962.0,451.4983,451.7168,451.0315,451.0315,1962.0
2025-03-06 12:35:00,454.17,454.42,454.16,454.32,3523.0,451.0613,451.3096,451.0514,451.2103,3523.0
2025-03-06 12:40:00,454.16,455.25,454.15,455.05,1964.0,451.0514,452.1339,451.0414,451.9353,1964.0
2025-03-06 12:45:00,454.81,455.89,454.7,455.84,4332.0,451.6969,452.7695,451.5877,452.7199,4332.0
2025-03-06 12:50:00,455.9,456.21,455.64,456.03,2875.0,452.7795,453.0873,452.5212,452.9086,2875.0
2025-03-06 12:55:00,456.31,457.35,456.27,456.9,2094.0,453.1867,454.2195,453.1469,453.7726,2094.0
2025-03-06 13:00:00,456.79,457.21,456.79,456.97,2611.0,453.6634,454.0805,453.6634,453.8421,2611.0
2025-03-06 13:05:00,457.2,457.32,456.96,457.23,2141.0,454.0706,454.1898,453.8322,454.1004,2141.0
2025-03-06 13:10:00,457.51,458.54,457.4,458.18,5631.0,454.3784,455.4014,454.2692,455.0439,5631.0
2025-03-06 13:15:00,458.53,458.76,458.29,458.72,1649.0,455.3915,455.6199,455.1531,455.5802,1649.0
2025-03-06 13:20:00,458.33,458.54,458.09,458.37,2662.0,455.1928,455.4014,454.9545,455.2326,2662.0
2025-03-06 13:25:00,458.38,458.38,457.75,457.75,1682.0,455.2425,455.2425,454.6168,454.6168,1682.0
2025-03-06 13:30:00,457.56,457.87,457.47,457.47,4091.0,454.4281,454.736,454.3387,454.3387,4091.0
2025-03-06 13:35:00,457.47,457.47,457.01,457.01,1143.0,454.3387,454.3387,453.8819,453.8819,1143.0
2025-03-06 13:40:00,457.04,457.17,456.48,457.07,3996.0,453.9117,454.0408,453.3555,453.9415,3996.0
2025-03-06 13:45:00,457.06,457.41,456.52,456.67,2244.0,453.9315,454.2791,453.3952,453.5442,2244.0
2025-03-06 13:50:00,456.6,457.12,456.42,456.42,2330.0,453.4747,453.9911,453.2959,453.2959,2330.0
2025-03-06 13:55:00,456.62,456.82,456.48,456.53,2278.0,453.4945,453.6932,453.3555,453.4052,2278.0
2025-03-06 14:00:00,456.64,457.18,456.64,457.08,4560.0,453.5144,454.0507,453.5144,453.9514,4560.0
2025-03-06 14:05:00,457.08,457.89,457.04,457.89,7297.0,453.9514,454.7558,453.9117,454.7558,7297.0
2025-03-06 14:10:00,457.99,458.48,457.75,457.8,2811.0,454.8552,455.3418,454.6168,454.6665,2811.0
2025-03-06 14:15:00,457.81,458.54,457.79,458.21,3543.0,454.6764,455.4014,454.6565,455.0737,3543.0
2025-03-06 14:20:00,458.45,458.47,457.76,458.1,2255.0,455.312,455.3319,454.6267,454.9644,2255.0
2025-03-06 14:25:00,458.12,458.71,457.99,458.53,5839.0,454.9843,455.5702,454.8552,455.3915,5839.0
2025-03-06 14:30:00,458.71,459.37,458.61,459.37,3016.0,455.5702,456.2257,455.4709,456.2257,3016.0
2025-03-06 14:35:00,459.37,459.58,458.81,459.31,9142.0,456.2257,456.4343,455.6696,456.1661,9142.0
2025-03-06 14:40:00,459.05,460.16,459.05,459.87,5589.0,455.9079,457.0103,455.9079,456.7223,5589.0
2025-03-06 14:45:00,459.84,460.84,459.71,460.67,6027.0,456.6925,457.6857,456.5634,457.5168,6027.0
2025-03-06 14:50:00,460.65,461.45,460.65,460.72,6761.0,457.497,458.2915,457.497,457.5665,6761.0
2025-03-06 14:55:00,460.78,460.98,460.06,460.06,8631.0,457.6261,457.8247,456.911,456.911,8631.0
2025-03-06 15:00:00,460.19,461.08,460.19,461.0,6044.0,457.0401,457.924,457.0401,457.8446,6044.0
2025-03-06 15:05:00,460.9,461.47,460.9,460.99,12758.0,457.7452,458.3113,457.7452,457.8346,12758.0
2025-03-06 15:10:00,461.14,461.58,461.1,461.44,4961.0,457.9836,458.4206,457.9439,458.2815,4961.0
2025-03-06 15:15:00,461.35,461.62,460.18,461.62,28425.0,458.1922,458.4603,457.0302,458.4603,28425.0
2025-03-06 15:20:00,461.67,462.09,461.56,461.77,9554.0,458.51,458.9271,458.4007,458.6093,9554.0
2025-03-06 15:25:00,461.77,462.46,461.54,462.27,5751.0,458.6093,459.2946,458.3809,459.1059,5751.0
2025-03-06 15:30:00,462.27,462.59,461.91,461.91,12384.0,459.1059,459.4237,458.7483,458.7483,12384.0
2025-03-06 15:35:00,461.81,462.26,461.68,462.14,8517.0,458.649,459.0959,458.5199,458.9768,8517.0
2025-03-06 15:40:00,462.14,462.54,461.87,462.54,16032.0,458.9768,459.374,458.7086,459.374,16032.0
2025-03-06 15:45:00,462.56,462.67,461.94,461.94,18253.0,459.3939,459.5031,458.7781,458.7781,18253.0
2025-03-06 15:50:00,462.12,462.12,461.07,461.6,17461.0,458.9569,458.9569,457.9141,458.4405,17461.0
2025-03-06 15:55:00,461.77,461.81,460.99,461.47,41096.0,458.6093,458.649,457.8346,458.3113,41096.0
2025-03-07 09:30:00,458.0,462.98,458.0,462.98,34179.0,454.8651,459.811,454.8651,459.811,34179.0
2025-03-07 09:35:00,463.02,464.68,462.11,463.7,25661.0,459.8507,461.4994,458.947,460.5261,25661.0
2025-03-07 09:40:00,463.23,464.03,462.75,463.62,6370.0,460.0593,460.8538,459.5826,460.4466,6370.0
2025-03-07 09:45:00,463.76,465.36,463.19,463.7,15157.0,460.5857,462.1747,460.0196,460.5261,15157.0
2025-03-07 09:50:00,463.75,464.02,463.27,463.33,5842.0,460.5757,460.8439,460.099,460.1586,5842.0
2025-03-07 09:55:00,463.19,464.25,463.07,464.0,4465.0,460.0196,461.0723,459.9004,460.824,4465.0
2025-03-07 10:00:00,464.0,465.34,463.26,464.75,22073.0,460.824,462.1549,460.0891,461.5689,22073.0
2025-03-07 10:05:00,465.12,465.47,464.61,465.13,7477.0,461.9364,462.284,461.4299,461.9463,7477.0
2025-03-07 10:10:00,465.24,466.12,464.84,465.6,9285.0,462.0555,462.9295,461.6583,462.4131,9285.0
2025-03-07 10:15:00,465.42,466.0,465.01,465.52,16617.0,462.2343,462.8103,461.8271,462.3336,16617.0
2025-03-07 10:20:00,465.49,467.81,465.47,466.86,8101.0,462.3038,464.6079,462.284,463.6645,8101.0
2025-03-07 10:25:00,466.97,467.35,466.48,466.87,13539.0,463.7737,464.1511,463.2871,463.6744,13539.0
2025-03-07 10:30:00,467.18,467.47,466.04,466.96,10677.0,463.9823,464.2703,462.8501,463.7638,10677.0
2025-03-07 10:35:00,466.21,466.37,465.63,466.37,3948.0,463.0189,463.1778,462.4429,463.1778,3948.0
2025-03-07 10:40:00,466.55,467.4,466.37,467.4,19619.0,463.3566,464.2008,463.1778,464.2008,19619.0
2025-03-07 10:45:00,467.15,469.73,467.13,469.47,25641.0,463.9525,466.5148,463.9326,466.2566,25641.0
2025-03-07 10:50:00,469.69,469.69,468.32,468.85,13147.0,466.4751,466.4751,465.1145,465.6408,13147.0
2025-03-07 10:55:00,469.08,469.16,468.31,468.6,9748.0,465.8693,465.9487,465.1045,465.3925,9748.0
2025-03-07 11:00:00,468.62,471.49,468.56,471.45,36993.0,465.4124,468.2628,465.3528,468.223,36993.0
2025-03-07 11:05:00,471.19,472.0,470.76,471.78,7190.0,467.9648,468.7693,467.5378,468.5508,7190.0
2025-03-07 11:10:00,472.2,472.28,471.38,471.79,12498.0,468.9679,469.0474,468.1535,468.5607,12498.0
2025-03-07 11:15:00,471.81,472.27,471.19,471.72,9752.0,468.5806,469.0374,467.9648,468.4912,9752.0
2025-03-07 11:20:00,471.75,472.68,471.6,472.67,13993.0,468.521,469.4446,468.372,469.4347,13993.0
2025-03-07 11:25:00,472.57,472.59,471.0,472.14,27240.0,469.3354,469.3552,467.7761,468.9083,27240.0
2025-03-07 11:30:00,471.72,472.75,471.71,472.32,8225.0,468.4912,469.5141,468.4813,469.0871,8225.0
2025-03-07 11:35:00,472.35,474.68,472.32,474.32,13907.0,469.1169,471.4309,469.0871,471.0734,13907.0
2025-03-07 11:40:00,474.57,474.96,473.49,473.5,24478.0,471.3217,471.709,470.2491,470.259,24478.0
2025-03-07 11:45:00,473.45,474.54,473.01,474.12,13491.0,470.2093,471.2919,469.7724,470.8748,13491.0
2025-03-07 11:50:00,474.05,474.41,473.84,474.02,9204.0,470.8052,471.1628,470.5967,470.7754,9204.0
2025-03-07 11:55:00,473.97,475.76,473.96,475.76,20471.0,470.7258,472.5035,470.7159,472.5035,20471.0
2025-03-07 12:00:00,475.77,476.26,475.27,475.71,12743.0,472.5135,473.0001,472.0169,472.4539,12743.0
2025-03-07 12:05:00,475.64,475.88,474.21,474.54,15752.0,472.3844,472.6227,470.9641,471.2919,15752.0
2025-03-07 12:10:00,474.46,475.0,474.34,474.82,5995.0,471.2124,471.7487,471.0933,471.57,5995.0
2025-03-07 12:15:00,474.69,475.05,474.19,474.58,10162.0,471.4409,471.7984,470.9443,471.3316,10162.0
2025-03-07 12:20:00,474.77,475.44,474.58,474.89,8452.0,471.5203,472.1857,471.3316,471.6395,8452.0
2025-03-07 12:25:00,474.99,475.25,474.68,475.0,2610.0,471.7388,471.997,471.4309,471.7487,2610.0
2025-03-07 12:30:00,475.09,476.44,474.71,476.09,6199.0,471.8381,473.1789,471.4607,472.8313,6199.0
2025-03-07 12:35:00,476.08,476.53,475.71,476.31,6741.0,472.8213,473.2683,472.4539,473.0498,6741.0
2025-03-07 12:40:00,476.13,477.31,476.0,476.58,21601.0,472.871,474.0429,472.7419,473.3179,21601.0
2025-03-07 12:45:00,476.56,476.78,476.05,476.27,16132.0,473.2981,473.5166,472.7915,473.01,16132.0
2025-03-07 12:50:00,476.59,476.83,476.0,476.83,28644.0,473.3279,473.5662,472.7419,473.5662,28644.0
2025-03-07 12:55:00,476.62,476.79,476.29,476.31,6318.0,473.3576,473.5265,473.0299,473.0498,6318.0
2025-03-07 13:00:00,476.31,476.72,475.82,476.26,13389.0,473.0498,473.457,472.5631,473.0001,13389.0
2025-03-07 13:05:00,476.45,476.91,475.96,476.42,6247.0,473.1888,473.6457,472.7022,473.159,6247.0
2025-03-07 13:10:00,476.14,476.69,476.03,476.57,3219.0,472.8809,473.4272,472.7717,473.308,3219.0
2025-03-07 13:15:00,476.84,477.08,476.62,477.08,6224.0,473.5761,473.8145,473.3576,473.8145,6224.0
2025-03-07 13:20:00,477.1,477.29,476.51,476.68,9787.0,473.8344,474.0231,473.2484,473.4172,9787.0
2025-03-07 13:25:00,476.68,477.16,476.45,477.1,12032.0,473.4172,473.894,473.1888,473.8344,12032.0
2025-03-07 13:30:00,477.26,477.31,475.65,476.21,16981.0,473.9933,474.0429,472.3943,472.9505,16981.0
2025-03-07 13:35:00,476.68,477.49,476.45,477.17,2089.0,473.4172,474.2217,473.1888,473.9039,2089.0
2025-03-07 13:40:00,477.24,477.24,475.8,475.81,9846.0,473.9734,473.9734,472.5433,472.5532,9846.0
2025-03-07 13:45:00,476.2,476.53,475.71,475.84,8386.0,472.9405,473.2683,472.4539,472.583,8386.0
2025-03-07 13:50:00,475.97,476.54,474.87,475.39,28938.0,472.7121,473.2782,471.6196,472.1361,28938.0
2025-03-07 13:55:00,475.12,475.74,475.07,475.41,2447.0,471.8679,472.4837,471.8183,472.1559,2447.0
2025-03-07 14:00:00,475.66,475.68,475.11,475.65,1249.0,472.4042,472.4241,471.858,472.3943,1249.0
2025-03-07 14:05:00,475.6,475.61,475.04,475.17,3608.0,472.3446,472.3546,471.7885,471.9176,3608.0
2025-03-07 14:10:00,475.5,475.74,475.34,475.55,2444.0,472.2453,472.4837,472.0864,472.295,2444.0
2025-03-07 14:15:00,475.55,476.2,475.55,475.87,4740.0,472.295,472.9405,472.295,472.6128,4740.0
2025-03-07 14:20:00,475.86,475.86,475.18,475.19,5657.0,472.6028,472.6028,471.9275,471.9374,5657.0
2025-03-07 14:25:00,475.35,475.5,474.28,474.4,5823.0,472.0963,472.2453,471.0337,471.1528,5823.0
2025-03-07 14:30:00,474.51,474.98,474.01,474.55,15199.0,471.2621,471.7289,470.7655,471.3018,15199.0
2025-03-07 14:35:00,474.68,475.31,474.68,474.96,8532.0,471.4309,472.0566,471.4309,471.709,8532.0
2025-03-07 14:40:00,475.35,475.86,475.35,475.59,2534.0,472.0963,472.6028,472.0963,472.3347,2534.0
2025-03-07 14:45:00,475.4,475.43,474.95,475.01,2226.0,472.146,472.1758,471.6991,471.7587,2226.0
2025-03-07 14:50:00,474.77,474.77,473.63,473.8,4801.0,471.5203,471.5203,470.3881,470.5569,4801.0
2025-03-07 14:55:00,474.0,474.04,473.62,473.62,7675.0,470.7556,470.7953,470.3782,470.3782,7675.0
2025-03-07 15:00:00,473.64,473.64,472.73,472.87,5615.0,470.398,470.398,469.4943,469.6333,5615.0
2025-03-07 15:05:00,472.87,474.13,472.86,474.13,5827.0,469.6333,470.8847,469.6234,470.8847,5827.0
2025-03-07 15:10:00,474.15,474.42,473.71,474.01,7702.0,470.9046,471.1727,470.4676,470.7655,7702.0
2025-03-07 15:15:00,474.05,474.1,473.34,474.07,21619.0,470.8052,470.8549,470.1001,470.8251,21619.0
2025-03-07 15:20:00,473.54,473.97,473.33,473.48,11064.0,470.2987,470.7258,470.0902,470.2391,11064.0
2025-03-07 15:25:00,473.44,474.0,473.44,473.97,4911.0,470.1994,470.7556,470.1994,470.7258,4911.0
2025-03-07 15:30:00,473.97,474.58,473.69,473.89,11171.0,470.7258,471.3316,470.4477,470.6463,11171.0
2025-03-07 15:35:00,473.8,473.8,472.54,472.89,10716.0,470.5569,470.5569,469.3056,469.6532,10716.0
2025-03-07 15:40:00,472.77,473.65,472.61,473.53,7361.0,469.534,470.408,469.3751,470.2888,7361.0
2025-03-07 15:45:00,473.37,474.4,473.11,474.33,6502.0,470.1299,471.1528,469.8717,471.0833,6502.0
2025-03-07 15:50:00,474.16,474.83,473.69,474.77,18677.0,470.9145,471.5799,470.4477,471.5203,18677.0
2025-03-07 15:55:00,474.94,475.32,473.59,473.65,58414.0,471.6891,472.0665,470.3484,470.408,58414.0
2025-03-10 09:30:00,475.46,483.58,473.7,480.88,69373.0,472.2056,480.27,470.4576,477.5885,69373.0
2025-03-10 09:35:00,480.88,484.12,480.51,483.49,28107.0,477.5885,480.8063,477.221,480.1806,28107.0
2025-03-10 09:40:00,484.1,484.92,482.66,483.6,25910.0,480.7864,481.6008,479.3563,480.2899,25910.0
2025-03-10 09:45:00,483.39,486.68,483.29,485.33,18486.0,480.0813,483.3488,479.982,482.008,18486.0
2025-03-10 09:50:00,485.13,486.84,484.76,485.8,11276.0,481.8094,483.5077,481.4419,482.4748,11276.0
2025-03-10 09:55:00,485.81,487.18,484.86,485.54,17900.0,482.4847,483.8454,481.5412,482.2166,17900.0
2025-03-10 10:00:00,485.31,487.23,485.15,485.67,15450.0,481.9882,483.895,481.8293,482.3457,15450.0
2025-03-10 10:05:00,485.67,487.79,484.38,487.79,14470.0,482.3457,484.4512,481.0645,484.4512,14470.0
2025-03-10 10:10:00,487.67,489.33,486.78,488.57,26790.0,484.332,485.9806,483.4481,485.2259,26790.0
2025-03-10 10:15:00,488.77,488.77,486.15,487.19,28296.0,485.4245,485.4245,482.8224,483.8553,28296.0
2025-03-10 10:20:00,487.35,489.76,487.35,489.69,15736.0,484.0142,486.4077,484.0142,486.3382,15736.0
2025-03-10 10:25:00,489.87,491.58,489.87,491.53,23779.0,486.517,488.2152,486.517,488.1656,23779.0
2025-03-10 10:30:00,491.58,491.86,490.29,491.36,21654.0,488.2152,488.4933,486.9341,487.9968,21654.0
2025-03-10 10:35:00,491.4,491.98,490.11,490.42,25309.0,488.0365,488.6125,486.7553,487.0632,25309.0
2025-03-10 10:40:00,490.24,491.83,489.93,490.81,15892.0,486.8844,488.4635,486.5765,487.4505,15892.0
2025-03-10 10:45:00,490.81,492.45,490.63,491.84,10191.0,487.4505,489.0793,487.2718,488.4735,10191.0
2025-03-10 10:50:00,492.28,492.54,491.0,491.12,14700.0,488.9105,489.1687,487.6392,487.7584,14700.0
2025-03-10 10:55:00,491.33,493.91,491.0,493.77,12925.0,487.967,490.5293,487.6392,490.3903,12925.0
2025-03-10 11:00:00,493.74,493.83,492.81,493.7,7272.0,490.3605,490.4498,489.4368,490.3207,7272.0
2025-03-10 11:05:00,493.53,493.53,491.66,491.78,19539.0,490.1519,490.1519,488.2947,488.4139,19539.0
2025-03-10 11:10:00,492.0,492.99,491.69,492.77,22378.0,488.6324,489.6156,488.3245,489.3971,22378.0
2025-03-10 11:15:00,492.98,494.2,492.61,493.14,11615.0,489.6057,490.8173,489.2382,489.7646,11615.0
2025-03-10 11:20:00,493.14,493.14,492.01,492.01,6309.0,489.7646,489.7646,488.6423,488.6423,6309.0
2025-03-10 11:25:00,491.77,491.85,489.6,490.1,15764.0,488.4039,488.4834,486.2488,486.7454,15764.0
2025-03-10 11:30:00,489.66,490.05,487.0,487.23,21286.0,486.3084,486.6957,483.6666,483.895,21286.0
2025-03-10 11:35:00,486.6,486.75,484.13,484.88,15823.0,483.2693,483.4183,480.8162,481.5611,15823.0
2025-03-10 11:40:00,485.03,485.31,484.09,485.08,11382.0,481.7101,481.9882,480.7765,481.7597,11382.0
2025-03-10 11:45:00,485.36,486.6,484.71,486.6,25757.0,482.0378,483.2693,481.3923,483.2693,25757.0
2025-03-10 11:50:00,486.27,486.31,484.73,486.31,20753.0,482.9416,482.9813,481.4121,482.9813,20753.0
2025-03-10 11:55:00,485.88,486.62,485.87,486.19,5580.0,482.5543,483.2892,482.5443,482.8621,5580.0
2025-03-10 12:00:00,486.37,486.81,485.89,486.16,10003.0,483.0409,483.4779,482.5642,482.8323,10003.0
2025-03-10 12:05:00,486.59,487.1,486.48,486.57,6526.0,483.2594,483.7659,483.1502,483.2395,6526.0
2025-03-10 12:10:00,486.69,486.69,486.1,486.6,4435.0,483.3587,483.3587,482.7728,483.2693,4435.0
2025-03-10 12:15:00,486.71,486.71,485.9,486.28,5127.0,483.3786,483.3786,482.5741,482.9515,5127.0
2025-03-10 12:20:00,486.28,487.19,486.13,486.96,12498.0,482.9515,483.8553,482.8026,483.6269,12498.0
2025-03-10 12:25:00,486.72,486.97,486.0,486.51,18151.0,483.3885,483.6368,482.6734,483.18,18151.0
2025-03-10 12:30:00,486.55,486.85,486.27,486.53,1981.0,483.2197,483.5176,482.9416,483.1998,1981.0
2025-03-10 12:35:00,486.33,486.99,486.33,486.81,12323.0,483.0012,483.6567,483.0012,483.4779,12323.0
2025-03-10 12:40:00,486.7,488.4,486.03,488.21,12374.0,483.3687,485.057,482.7032,484.8683,12374.0
2025-03-10 12:45:00,488.02,488.75,487.97,488.17,7007.0,484.6796,485.4046,484.63,484.8286,7007.0
2025-03-10 12:50:00,488.24,488.44,487.99,488.37,6346.0,484.8981,485.0967,484.6498,485.0272,6346.0
2025-03-10 12:55:00,488.39,488.43,486.0,486.04,5400.0,485.0471,485.0868,482.6734,482.7132,5400.0
2025-03-10 13:00:00,486.42,486.42,485.31,486.15,4630.0,483.0906,483.0906,481.9882,482.8224,4630.0
2025-03-10 13:05:00,486.16,486.63,485.0,485.29,8940.0,482.8323,483.2991,481.6803,481.9683,8940.0
2025-03-10 13:10:00,485.01,485.67,484.89,485.51,12465.0,481.6902,482.3457,481.571,482.1868,12465.0
2025-03-10 13:15:00,485.42,485.6,485.08,485.12,5384.0,482.0974,482.2762,481.7597,481.7995,5384.0
2025-03-10 13:20:00,485.03,485.15,484.09,484.84,13570.0,481.7101,481.8293,480.7765,481.5214,13570.0
2025-03-10 13:25:00,484.37,484.37,482.86,483.08,17505.0,481.0546,481.0546,479.5549,479.7734,17505.0
2025-03-10 13:30:00,483.06,483.41,482.63,483.39,6745.0,479.7536,480.1012,479.3265,480.0813,6745.0
2025-03-10 13:35:00,483.55,484.5,483.49,484.5,6977.0,480.2402,481.1837,480.1806,481.1837,6977.0
2025-03-10 13:40:00,484.27,484.52,483.99,484.19,6355.0,480.9553,481.2036,480.6772,480.8758,6355.0
2025-03-10 13:45:00,484.2,484.61,484.06,484.32,3168.0,480.8858,481.293,480.7467,481.0049,3168.0
2025-03-10 13:50:00,484.32,484.4,483.51,483.63,6481.0,481.0049,481.0844,480.2005,480.3197,6481.0
2025-03-10 13:55:00,483.61,484.14,482.82,484.04,7919.0,480.2998,480.8262,479.5152,480.7269,7919.0
2025-03-10 14:00:00,484.04,484.54,484.0,484.43,5951.0,480.7269,481.2234,480.6871,481.1142,5951.0
2025-03-10 14:05:00,484.4,485.12,483.91,485.03,6186.0,481.0844,481.7995,480.5977,481.7101,6186.0
2025-03-10 14:10:00,485.0,485.4,483.6,483.6,10383.0,481.6803,482.0775,480.2899,480.2899,10383.0
2025-03-10 14:15:00,483.54,484.22,483.52,483.9,2966.0,480.2303,480.9056,480.2104,480.5878,2966.0
2025-03-10 14:20:00,484.02,484.29,483.7,484.13,2804.0,480.707,480.9751,480.3892,480.8162,2804.0
2025-03-10 14:25:00,484.05,484.16,483.5,483.75,7838.0,480.7368,480.846,480.1906,480.4388,7838.0
2025-03-10 14:30:00,483.75,483.98,482.68,482.87,11295.0,480.4388,480.6673,479.3762,479.5649,11295.0
2025-03-10 14:35:00,482.91,482.91,481.21,481.24,9097.0,479.6046,479.6046,477.9162,477.946,9097.0
2025-03-10 14:40:00,481.2,482.0,481.15,481.47,5013.0,477.9063,478.7008,477.8566,478.1744,5013.0
2025-03-10 14:45:00,481.5,481.63,480.19,480.31,8752.0,478.2042,478.3334,476.9032,477.0224,8752.0
2025-03-10 14:50:00,480.21,481.5,480.2,481.29,10253.0,476.9231,478.2042,476.9131,477.9957,10253.0
2025-03-10 14:55:00,481.44,481.96,481.24,481.85,9606.0,478.1447,478.6611,477.946,478.5518,9606.0
2025-03-10 15:00:00,481.84,481.84,480.25,480.42,10805.0,478.5419,478.5419,476.9628,477.1316,10805.0
2025-03-10 15:05:00,480.41,480.83,479.43,479.71,9613.0,477.1217,477.5388,476.1484,476.4265,9613.0
2025-03-10 15:10:00,479.57,479.98,478.07,479.0,8429.0,476.2875,476.6946,474.7977,475.7214,8429.0
2025-03-10 15:15:00,479.34,481.55,478.99,479.89,21775.0,476.059,478.2539,475.7114,476.6053,21775.0
2025-03-10 15:20:00,479.89,480.85,479.8,480.84,13198.0,476.6053,477.5587,476.5159,477.5488,13198.0
2025-03-10 15:25:00,480.92,482.09,480.13,480.13,10738.0,477.6282,478.7902,476.8436,476.8436,10738.0
2025-03-10 15:30:00,480.32,480.68,479.51,479.56,9957.0,477.0323,477.3899,476.2279,476.2775,9957.0
2025-03-10 15:35:00,480.23,480.23,478.55,479.54,7500.0,476.9429,476.9429,475.2744,476.2577,7500.0
2025-03-10 15:40:00,479.78,480.4,479.46,480.0,10576.0,476.496,477.1118,476.1782,476.7145,10576.0
2025-03-10 15:45:00,480.14,480.65,479.64,480.13,15901.0,476.8536,477.3601,476.357,476.8436,15901.0
2025-03-10 15:50:00,480.14,480.49,479.02,479.86,22385.0,476.8536,477.2012,475.7412,476.5755,22385.0
2025-03-10 15:55:00,479.77,480.27,478.09,479.38,61041.0,476.4861,476.9827,474.8176,476.0988,61041.0
2025-03-11 09:30:00,476.71,478.65,472.42,472.42,44589.0,473.447,475.3738,469.1864,469.1864,44589.0
2025-03-11 09:35:00,472.42,474.29,470.0,474.01,21347.0,469.1864,471.0436,466.783,470.7655,21347.0
2025-03-11 09:40:00,473.72,475.19,472.32,474.49,9956.0,470.4775,471.9374,469.0871,471.2422,9956.0
2025-03-11 09:45:00,474.49,474.49,471.35,471.95,10183.0,471.2422,471.2422,468.1237,468.7196,10183.0
2025-03-11 09:50:00,471.8,472.5,469.04,469.48,15203.0,468.5706,469.2658,465.8295,466.2665,15203.0
2025-03-11 09:55:00,469.89,470.02,467.9,468.75,12307.0,466.6737,466.8028,464.6973,465.5415,12307.0
2025-03-11 10:00:00,468.0,468.95,466.54,468.69,39753.0,464.7966,465.7401,463.3466,465.4819,39753.0
2025-03-11 10:05:00,468.96,469.4,467.17,468.07,6485.0,465.7501,466.1871,463.9723,464.8662,6485.0
2025-03-11 10:10:00,468.59,471.97,468.59,471.58,13418.0,465.3826,468.7395,465.3826,468.3521,13418.0
2025-03-11 10:15:00,471.29,472.06,470.4,471.59,8978.0,468.0641,468.8289,467.1802,468.3621,8978.0
2025-03-11 10:20:00,471.43,471.59,468.9,470.16,20858.0,468.2032,468.3621,465.6905,466.9419,20858.0
2025-03-11 10:25:00,470.41,470.89,469.64,470.55,13815.0,467.1902,467.6669,466.4254,467.3292,13815.0
2025-03-11 10:30:00,470.39,470.39,468.82,469.5,9068.0,467.1703,467.1703,465.611,466.2864,9068.0
2025-03-11 10:35:00,469.58,470.86,469.58,469.68,11408.0,466.3658,467.6371,466.3658,466.4651,11408.0
2025-03-11 10:40:00,469.76,469.76,468.51,469.02,6792.0,466.5446,466.5446,465.3032,465.8097,6792.0
2025-03-11 10:45:00,468.87,470.54,468.77,469.96,4276.0,465.6607,467.3193,465.5614,466.7432,4276.0
2025-03-11 10:50:00,469.8,470.14,467.71,469.14,14783.0,466.5843,466.922,464.5086,465.9288,14783.0
2025-03-11 10:55:00,468.96,469.42,468.06,468.13,3401.0,465.7501,466.2069,464.8562,464.9258,3401.0
2025-03-11 11:00:00,468.27,468.64,467.44,468.55,5077.0,465.0648,465.4323,464.2405,465.3429,5077.0
2025-03-11 11:05:00,468.62,468.99,468.11,468.18,6341.0,465.4124,465.7799,464.9059,464.9754,6341.0
2025-03-11 11:10:00,468.23,468.87,467.87,468.87,3677.0,465.0251,465.6607,464.6675,465.6607,3677.0
2025-03-11 11:15:00,468.99,470.46,468.65,470.46,3718.0,465.7799,467.2398,465.4422,467.2398,3718.0
2025-03-11 11:20:00,470.74,471.51,470.0,470.0,8207.0,467.5179,468.2826,466.783,466.783,8207.0
2025-03-11 11:25:00,469.6,470.07,469.18,470.07,1854.0,466.3857,466.8525,465.9686,466.8525,1854.0
2025-03-11 11:30:00,469.96,470.4,469.7,469.95,2665.0,466.7432,467.1802,466.485,466.7333,2665.0
2025-03-11 11:35:00,469.51,470.65,469.45,470.65,2869.0,466.2963,467.4285,466.2367,467.4285,2869.0
2025-03-11 11:40:00,470.93,471.47,470.73,471.44,5388.0,467.7066,468.2429,467.508,468.2131,5388.0
2025-03-11 11:45:00,471.55,471.68,471.26,471.26,2072.0,468.3223,468.4515,468.0343,468.0343,2072.0
2025-03-11 11:50:00,471.43,471.6,470.6,470.8,2637.0,468.2032,468.372,467.3789,467.5775,2637.0
2025-03-11 11:55:00,470.76,470.76,469.98,470.02,1189.0,467.5378,467.5378,466.7631,466.8028,1189.0
2025-03-11 12:00:00,470.31,470.72,469.99,470.31,3992.0,467.0908,467.498,466.773,467.0908,3992.0
2025-03-11 12:05:00,470.3,470.45,469.84,470.09,3003.0,467.0809,467.2299,466.6241,466.8723,3003.0
2025-03-11 12:10:00,469.77,469.77,468.81,468.91,4563.0,466.5545,466.5545,465.6011,465.7004,4563.0
2025-03-11 12:15:00,468.73,469.34,468.73,468.78,1960.0,465.5217,466.1275,465.5217,465.5713,1960.0
2025-03-11 12:20:00,468.41,469.53,468.33,469.53,3180.0,465.2038,466.3162,465.1244,466.3162,3180.0
2025-03-11 12:25:00,469.21,469.49,469.0,469.49,3674.0,465.9984,466.2764,465.7898,466.2764,3674.0
2025-03-11 12:30:00,469.6,469.83,469.16,469.6,4052.0,466.3857,466.6141,465.9487,466.3857,4052.0
2025-03-11 12:35:00,469.98,470.04,469.55,469.92,4257.0,466.7631,466.8227,466.336,466.7035,4257.0
2025-03-11 12:40:00,470.04,470.27,468.87,468.88,6939.0,466.8227,467.0511,465.6607,465.6706,6939.0
2025-03-11 12:45:00,469.17,469.56,468.88,469.3,1559.0,465.9586,466.346,465.6706,466.0877,1559.0
2025-03-11 12:50:00,469.6,469.6,468.88,469.08,4931.0,466.3857,466.3857,465.6706,465.8693,4931.0
2025-03-11 12:55:00,469.22,469.39,468.76,469.31,4728.0,466.0083,466.1771,465.5514,466.0977,4728.0
2025-03-11 13:00:00,469.36,469.49,468.94,469.31,3067.0,466.1473,466.2764,465.7302,466.0977,3067.0
2025-03-11 13:05:00,469.29,469.29,468.72,469.0,3099.0,466.0778,466.0778,465.5117,465.7898,3099.0
2025-03-11 13:10:00,468.88,468.94,468.51,468.71,1357.0,465.6706,465.7302,465.3032,465.5018,1357.0
2025-03-11 13:15:00,468.65,469.81,468.53,469.53,4429.0,465.4422,466.5943,465.323,466.3162,4429.0
2025-03-11 13:20:00,469.31,470.0,469.31,469.77,2435.0,466.0977,466.783,466.0977,466.5545,2435.0
2025-03-11 13:25:00,469.79,469.92,469.54,469.74,3925.0,466.5744,466.7035,466.3261,466.5247,3925.0
2025-03-11 13:30:00,469.97,470.29,469.48,470.29,4740.0,466.7532,467.071,466.2665,467.071,4740.0
2025-03-11 13:35:00,470.11,470.13,469.32,469.73,2714.0,466.8922,466.9121,466.1076,466.5148,2714.0
2025-03-11 13:40:00,469.74,469.74,468.84,469.22,2652.0,466.5247,466.5247,465.6309,466.0083,2652.0
2025-03-11 13:45:00,469.22,469.59,468.41,468.46,2800.0,466.0083,466.3758,465.2038,465.2535,2800.0
2025-03-11 13:50:00,468.7,469.0,468.35,469.0,1956.0,465.4919,465.7898,465.1443,465.7898,1956.0
2025-03-11 13:55:00,469.18,469.28,468.89,469.23,3850.0,465.9686,466.0679,465.6806,466.0182,3850.0
2025-03-11 14:00:00,468.58,470.34,468.57,470.16,4983.0,465.3727,467.1206,465.3627,466.9419,4983.0
2025-03-11 14:05:00,470.5,470.5,469.66,469.93,13615.0,467.2795,467.2795,466.4453,466.7134,13615.0
2025-03-11 14:10:00,469.93,470.73,469.92,470.73,2666.0,466.7134,467.508,466.7035,467.508,2666.0
2025-03-11 14:15:00,470.77,471.23,470.47,471.03,2520.0,467.5477,468.0045,467.2497,467.8059,2520.0
2025-03-11 14:20:00,471.36,471.62,470.83,470.95,6855.0,468.1336,468.3919,467.6073,467.7265,6855.0
2025-03-11 14:25:00,470.89,471.39,470.61,470.93,4155.0,467.6669,468.1634,467.3888,467.7066,4155.0
2025-03-11 14:30:00,470.93,471.31,470.52,470.73,4829.0,467.7066,468.084,467.2994,467.508,4829.0
2025-03-11 14:35:00,470.41,470.42,468.88,469.9,8769.0,467.1902,467.2001,465.6706,466.6836,8769.0
2025-03-11 14:40:00,470.21,471.74,470.21,471.3,6278.0,466.9915,468.511,466.9915,468.0741,6278.0
2025-03-11 14:45:00,471.78,471.92,471.56,471.79,3312.0,468.5508,468.6898,468.3323,468.5607,3312.0
2025-03-11 14:50:00,471.84,472.33,471.69,471.94,17105.0,468.6104,469.097,468.4614,468.7097,17105.0
2025-03-11 14:55:00,471.98,472.56,471.49,471.57,5414.0,468.7494,469.3254,468.2628,468.3422,5414.0
2025-03-11 15:00:00,471.84,471.86,470.89,470.95,2522.0,468.6104,468.6302,467.6669,467.7265,2522.0
2025-03-11 15:05:00,470.96,472.2,470.95,471.16,7249.0,467.7364,468.9679,467.7265,467.935,7249.0
2025-03-11 15:10:00,471.43,472.28,471.31,471.74,5220.0,468.2032,469.0474,468.084,468.511,5220.0
2025-03-11 15:15:00,471.74,472.3,470.92,471.95,4912.0,468.511,469.0672,467.6967,468.7196,4912.0
2025-03-11 15:20:00,471.77,472.26,471.28,471.28,6597.0,468.5408,469.0275,468.0542,468.0542,6597.0
2025-03-11 15:25:00,471.26,471.36,470.44,470.44,6763.0,468.0343,468.1336,467.2199,467.2199,6763.0
2025-03-11 15:30:00,470.71,471.68,470.55,471.48,6395.0,467.4881,468.4515,467.3292,468.2528,6395.0
2025-03-11 15:35:00,471.66,472.17,471.24,471.28,6516.0,468.4316,468.9381,468.0145,468.0542,6516.0
2025-03-11 15:40:00,471.61,471.61,470.25,471.1,7595.0,468.3819,468.3819,467.0312,467.8754,7595.0
2025-03-11 15:45:00,471.05,471.25,470.09,470.11,5253.0,467.8258,468.0244,466.8723,466.8922,5253.0
2025-03-11 15:50:00,470.22,470.71,469.09,469.31,17256.0,467.0015,467.4881,465.8792,466.0977,17256.0
2025-03-11 15:55:00,469.28,469.77,468.87,468.89,66962.0,466.0679,466.5545,465.6607,465.6806,66962.0
2025-03-12 09:30:00,465.14,466.82,460.0,460.0,34862.0,461.9562,463.6247,456.8514,456.8514,34862.0
2025-03-12 09:35:00,461.42,461.79,456.0,458.95,21436.0,458.2617,458.6292,452.8788,455.8086,21436.0
2025-03-12 09:40:00,458.28,460.64,458.28,460.64,22899.0,455.1432,457.487,455.1432,457.487,22899.0
2025-03-12 09:45:00,459.86,460.23,457.58,459.97,14814.0,456.7124,457.0798,454.448,456.8216,14814.0
2025-03-12 09:50:00,460.19,460.64,458.78,459.12,21804.0,457.0401,457.487,455.6398,455.9774,21804.0
2025-03-12 09:55:00,459.07,459.97,458.69,458.76,17882.0,455.9278,456.8216,455.5504,455.6199,17882.0
2025-03-12 10:00:00,459.1,460.17,458.0,458.0,26649.0,455.9576,457.0202,454.8651,454.8651,26649.0
2025-03-12 10:05:00,458.28,458.38,457.16,457.73,7251.0,455.1432,455.2425,454.0308,454.5969,7251.0
2025-03-12 10:10:00,457.85,460.69,457.55,460.69,8683.0,454.7161,457.5367,454.4182,457.5367,8683.0
2025-03-12 10:15:00,460.62,460.62,459.19,460.23,5632.0,457.4672,457.4672,456.047,457.0798,5632.0
2025-03-12 10:20:00,459.99,460.55,459.29,459.29,6319.0,456.8415,457.3976,456.1463,456.1463,6319.0
2025-03-12 10:25:00,459.37,460.39,458.98,459.6,9493.0,456.2257,457.2387,455.8384,456.4541,9493.0
2025-03-12 10:30:00,459.52,460.25,458.63,459.85,7532.0,456.3747,457.0997,455.4908,456.7024,7532.0
2025-03-12 10:35:00,459.78,460.12,459.38,459.44,6092.0,456.6329,456.9706,456.2357,456.2952,6092.0
2025-03-12 10:40:00,459.43,459.76,458.79,459.14,4466.0,456.2853,456.613,455.6497,455.9973,4466.0
2025-03-12 10:45:00,459.32,459.32,458.8,459.13,2838.0,456.1761,456.1761,455.6596,455.9874,2838.0
2025-03-12 10:50:00,459.13,459.85,458.64,459.37,6748.0,455.9874,456.7024,455.5007,456.2257,6748.0
2025-03-12 10:55:00,459.7,460.52,459.69,460.52,9392.0,456.5535,457.3678,456.5435,457.3678,9392.0
2025-03-12 11:00:00,460.66,460.66,459.67,459.67,12597.0,457.5069,457.5069,456.5237,456.5237,12597.0
2025-03-12 11:05:00,459.94,460.98,459.76,460.43,4283.0,456.7918,457.8247,456.613,457.2785,4283.0
2025-03-12 11:10:00,460.45,461.02,459.94,461.02,3151.0,457.2983,457.8644,456.7918,457.8644,3151.0
2025-03-12 11:15:00,460.78,461.41,460.47,460.47,4314.0,457.6261,458.2518,457.3182,457.3182,4314.0
2025-03-12 11:20:00,460.48,460.74,459.66,459.9,2779.0,457.3281,457.5863,456.5137,456.7521,2779.0
2025-03-12 11:25:00,459.62,461.53,459.62,461.53,4262.0,456.474,458.3709,456.474,458.3709,4262.0
2025-03-12 11:30:00,461.53,461.57,461.12,461.38,1219.0,458.3709,458.4107,457.9637,458.222,1219.0
2025-03-12 11:35:00,461.13,462.15,461.12,461.37,2092.0,457.9737,458.9867,457.9637,458.212,2092.0
2025-03-12 11:40:00,461.27,461.85,461.22,461.85,4111.0,458.1127,458.6887,458.0631,458.6887,4111.0
2025-03-12 11:45:00,461.75,462.19,461.38,462.18,2488.0,458.5894,459.0264,458.222,459.0165,2488.0
2025-03-12 11:50:00,462.27,462.27,461.83,462.14,2200.0,459.1059,459.1059,458.6689,458.9768,2200.0
2025-03-12 11:55:00,462.18,462.18,461.23,462.12,5027.0,459.0165,459.0165,458.073,458.9569,5027.0
2025-03-12 12:00:00,462.27,462.58,461.57,461.59,3839.0,459.1059,459.4137,458.4107,458.4305,3839.0
2025-03-12 12:05:00,461.65,462.04,461.6,462.04,2412.0,458.4901,458.8774,458.4405,458.8774,2412.0
2025-03-12 12:10:00,461.95,462.32,461.18,461.68,2875.0,458.7881,459.1555,458.0233,458.5199,2875.0
2025-03-12 12:15:00,461.67,462.03,461.67,462.02,2268.0,458.51,458.8675,458.51,458.8576,2268.0
2025-03-12 12:20:00,462.04,462.22,461.6,461.7,5944.0,458.8774,459.0562,458.4405,458.5398,5944.0
2025-03-12 12:25:00,462.23,462.23,460.88,461.54,3930.0,459.0661,459.0661,457.7254,458.3809,3930.0
2025-03-12 12:30:00,461.35,462.28,461.34,461.88,3684.0,458.1922,459.1158,458.1822,458.7185,3684.0
2025-03-12 12:35:00,461.51,461.85,461.04,461.04,3663.0,458.3511,458.6887,457.8843,457.8843,3663.0
2025-03-12 12:40:00,461.03,461.22,460.82,460.82,2430.0,457.8744,458.0631,457.6658,457.6658,2430.0
2025-03-12 12:45:00,460.55,461.14,460.38,460.94,5987.0,457.3976,457.9836,457.2288,457.785,5987.0
2025-03-12 12:50:00,460.67,460.83,459.95,459.95,1696.0,457.5168,457.6757,456.8017,456.8017,1696.0
2025-03-12 12:55:00,460.34,460.48,459.51,459.51,4377.0,457.1891,457.3281,456.3648,456.3648,4377.0
2025-03-12 13:00:00,459.79,460.03,459.53,459.75,4828.0,456.6428,456.8812,456.3846,456.6031,4828.0
2025-03-12 13:05:00,459.3,460.0,459.2,459.73,5959.0,456.1562,456.8514,456.0569,456.5833,5959.0
2025-03-12 13:10:00,459.62,460.57,459.33,460.57,4035.0,456.474,457.4175,456.186,457.4175,4035.0
2025-03-12 13:15:00,460.52,460.62,459.96,459.98,1720.0,457.3678,457.4672,456.8117,456.8315,1720.0
2025-03-12 13:20:00,460.06,460.55,459.96,460.49,3101.0,456.911,457.3976,456.8117,457.3381,3101.0
2025-03-12 13:25:00,460.41,461.46,460.26,461.3,3365.0,457.2586,458.3014,457.1096,458.1425,3365.0
2025-03-12 13:30:00,461.42,461.6,461.15,461.3,3072.0,458.2617,458.4405,457.9935,458.1425,3072.0
2025-03-12 13:35:00,461.45,461.86,461.45,461.86,1150.0,458.2915,458.6987,458.2915,458.6987,1150.0
2025-03-12 13:40:00,461.44,461.64,461.41,461.55,2915.0,458.2815,458.4802,458.2518,458.3908,2915.0
2025-03-12 13:45:00,461.45,461.75,460.89,461.17,7405.0,458.2915,458.5894,457.7353,458.0134,7405.0
2025-03-12 13:50:00,461.22,461.79,460.89,461.46,2413.0,458.0631,458.6292,457.7353,458.3014,2413.0
2025-03-12 13:55:00,461.39,461.4,460.69,460.69,2029.0,458.2319,458.2418,457.5367,457.5367,2029.0
2025-03-12 14:00:00,460.88,461.36,460.66,460.99,3103.0,457.7254,458.2021,457.5069,457.8346,3103.0
2025-03-12 14:05:00,461.07,461.57,460.75,461.35,1803.0,457.9141,458.4107,457.5963,458.1922,1803.0
2025-03-12 14:10:00,461.31,461.87,461.31,461.4,3041.0,458.1524,458.7086,458.1524,458.2418,3041.0
2025-03-12 14:15:00,461.36,461.43,460.71,461.19,2331.0,458.2021,458.2716,457.5565,458.0333,2331.0
2025-03-12 14:20:00,461.06,461.89,461.05,461.88,3791.0,457.9042,458.7285,457.8942,458.7185,3791.0
2025-03-12 14:25:00,461.9,461.9,461.43,461.43,4950.0,458.7384,458.7384,458.2716,458.2716,4950.0
2025-03-12 14:30:00,461.6,463.0,461.6,462.66,5631.0,458.4405,459.8309,458.4405,459.4932,5631.0
2025-03-12 14:35:00,463.0,463.0,462.42,462.42,1634.0,459.8309,459.8309,459.2548,459.2548,1634.0
2025-03-12 14:40:00,462.44,462.94,462.37,462.94,3638.0,459.2747,459.7713,459.2052,459.7713,3638.0
2025-03-12 14:45:00,462.77,462.89,462.31,462.63,3201.0,459.6024,459.7216,459.1456,459.4634,3201.0
2025-03-12 14:50:00,462.67,462.85,462.33,462.65,2210.0,459.5031,459.6819,459.1655,459.4833,2210.0
2025-03-12 14:55:00,462.59,462.76,462.29,462.75,3131.0,459.4237,459.5925,459.1257,459.5826,3131.0
2025-03-12 15:00:00,462.44,462.67,461.75,462.61,3458.0,459.2747,459.5031,458.5894,459.4435,3458.0
2025-03-12 15:05:00,462.42,462.48,462.16,462.17,5394.0,459.2548,459.3144,458.9966,459.0066,5394.0
2025-03-12 15:10:00,462.28,462.56,461.73,461.83,12350.0,459.1158,459.3939,458.5696,458.6689,12350.0
2025-03-12 15:15:00,461.75,462.07,461.44,461.53,7837.0,458.5894,458.9072,458.2815,458.3709,7837.0
2025-03-12 15:20:00,461.53,461.9,460.84,461.48,9020.0,458.3709,458.7384,457.6857,458.3213,9020.0
2025-03-12 15:25:00,461.62,462.34,461.62,462.18,7807.0,458.4603,459.1754,458.4603,459.0165,7807.0
2025-03-12 15:30:00,462.4,462.84,461.84,461.9,8202.0,459.235,459.672,458.6788,458.7384,8202.0
2025-03-12 15:35:00,461.75,462.92,461.7,462.81,8765.0,458.5894,459.7514,458.5398,459.6422,8765.0
2025-03-12 15:40:00,462.81,463.57,462.81,463.21,9174.0,459.6422,460.397,459.6422,460.0394,9174.0
2025-03-12 15:45:00,463.42,463.45,462.38,462.62,6230.0,460.248,460.2778,459.2151,459.4535,6230.0
2025-03-12 15:50:00,462.77,462.86,461.82,462.22,10436.0,459.6024,459.6918,458.6589,459.0562,10436.0
2025-03-12 15:55:00,462.22,462.38,461.28,461.37,34630.0,459.0562,459.2151,458.1226,458.212,34630.0
2025-03-13 09:30:00,460.05,461.3,459.86,460.85,20601.0,456.9011,458.1425,456.7124,457.6956,20601.0
2025-03-13 09:35:00,461.5,463.66,461.5,462.68,4256.0,458.3411,460.4864,458.3411,459.5131,4256.0
2025-03-13 09:40:00,463.2,464.01,462.57,462.57,9171.0,460.0295,460.834,459.4038,459.4038,9171.0
2025-03-13 09:45:00,462.42,462.98,460.76,461.53,8599.0,459.2548,459.811,457.6062,458.3709,8599.0
2025-03-13 09:50:00,460.6,463.0,459.94,462.92,34023.0,457.4473,459.8309,456.7918,459.7514,34023.0
2025-03-13 09:55:00,462.81,463.25,462.13,462.8,8684.0,459.6422,460.0792,458.9668,459.6322,8684.0
2025-03-13 10:00:00,463.14,464.08,463.01,463.05,9383.0,459.9699,460.9035,459.8408,459.8805,9383.0
2025-03-13 10:05:00,463.2,463.56,462.5,462.56,4713.0,460.0295,460.387,459.3343,459.3939,4713.0
2025-03-13 10:10:00,463.24,465.46,463.23,464.87,13966.0,460.0692,462.274,460.0593,461.6881,13966.0
2025-03-13 10:15:00,464.7,464.7,463.44,463.44,4498.0,461.5192,461.5192,460.2679,460.2679,4498.0
2025-03-13 10:20:00,463.76,464.28,463.43,464.01,3059.0,460.5857,461.1021,460.2579,460.834,3059.0
2025-03-13 10:25:00,463.42,464.01,463.19,464.01,9840.0,460.248,460.834,460.0196,460.834,9840.0
2025-03-13 10:30:00,463.78,464.44,463.62,463.99,11920.0,460.6055,461.261,460.4466,460.8141,11920.0
2025-03-13 10:35:00,464.2,464.86,464.06,464.08,11281.0,461.0227,461.6781,460.8836,460.9035,11281.0
2025-03-13 10:40:00,463.93,465.94,463.93,465.4,5853.0,460.7545,462.7507,460.7545,462.2144,5853.0
2025-03-13 10:45:00,465.42,465.42,464.0,464.38,7343.0,462.2343,462.2343,460.824,461.2014,7343.0
2025-03-13 10:50:00,464.18,464.2,463.0,463.29,5871.0,461.0028,461.0227,459.8309,460.1189,5871.0
2025-03-13 10:55:00,463.44,463.74,462.96,463.74,3910.0,460.2679,460.5658,459.7911,460.5658,3910.0
2025-03-13 11:00:00,463.5,463.76,462.8,463.01,2095.0,460.3274,460.5857,459.6322,459.8408,2095.0
2025-03-13 11:05:00,463.34,463.34,462.84,462.98,2948.0,460.1685,460.1685,459.672,459.811,2948.0
2025-03-13 11:10:00,462.98,463.32,462.59,462.92,2873.0,459.811,460.1487,459.4237,459.7514,2873.0
2025-03-13 11:15:00,463.24,463.35,462.5,462.8,15110.0,460.0692,460.1785,459.3343,459.6322,15110.0
2025-03-13 11:20:00,462.85,463.41,462.62,463.04,1853.0,459.6819,460.2381,459.4535,459.8706,1853.0
2025-03-13 11:25:00,463.02,463.6,462.69,463.42,11235.0,459.8507,460.4268,459.523,460.248,11235.0
2025-03-13 11:30:00,463.23,463.77,462.87,463.1,8046.0,460.0593,460.5956,459.7018,459.9302,8046.0
2025-03-13 11:35:00,463.62,463.63,462.56,463.04,8945.0,460.4466,460.4566,459.3939,459.8706,8945.0
2025-03-13 11:40:00,463.02,464.58,462.9,464.19,10384.0,459.8507,461.4001,459.7316,461.0127,10384.0
2025-03-13 11:45:00,463.67,464.06,463.28,463.8,7009.0,460.4963,460.8836,460.109,460.6254,7009.0
2025-03-13 11:50:00,463.93,464.38,463.89,464.13,2618.0,460.7545,461.2014,460.7148,460.9531,2618.0
2025-03-13 11:55:00,464.13,464.87,463.86,464.66,7107.0,460.9531,461.6881,460.685,461.4795,7107.0
2025-03-13 12:00:00,464.66,465.21,464.08,465.08,4899.0,461.4795,462.0257,460.9035,461.8966,4899.0
2025-03-13 12:05:00,464.77,466.13,464.77,466.13,8863.0,461.5888,462.9394,461.5888,462.9394,8863.0
2025-03-13 12:10:00,465.56,466.77,465.56,466.72,2367.0,462.3733,463.5751,462.3733,463.5254,2367.0
2025-03-13 12:15:00,466.55,466.56,465.43,465.43,4756.0,463.3566,463.3665,462.2442,462.2442,4756.0
2025-03-13 12:20:00,465.63,465.86,465.43,465.67,2635.0,462.4429,462.6713,462.2442,462.4826,2635.0
2025-03-13 12:25:00,465.66,465.66,464.46,464.46,3301.0,462.4727,462.4727,461.2809,461.2809,3301.0
2025-03-13 12:30:00,465.04,465.05,464.43,464.87,2976.0,461.8569,461.8668,461.2511,461.6881,2976.0
2025-03-13 12:35:00,464.7,464.86,464.35,464.81,3092.0,461.5192,461.6781,461.1716,461.6285,3092.0
2025-03-13 12:40:00,464.93,465.36,464.87,465.0,2530.0,461.7477,462.1747,461.6881,461.8172,2530.0
2025-03-13 12:45:00,464.89,465.62,464.59,465.62,5941.0,461.7079,462.4329,461.41,462.4329,5941.0
2025-03-13 12:50:00,465.5,465.87,465.49,465.49,1144.0,462.3138,462.6812,462.3038,462.3038,1144.0
2025-03-13 12:55:00,465.57,465.78,464.85,465.78,6606.0,462.3833,462.5918,461.6682,462.5918,6606.0
2025-03-13 13:00:00,465.86,466.44,465.82,466.36,5579.0,462.6713,463.2473,462.6316,463.1679,5579.0
2025-03-13 13:05:00,466.49,466.49,465.47,465.79,1740.0,463.297,463.297,462.284,462.6018,1740.0
2025-03-13 13:10:00,465.92,465.97,464.98,465.37,6683.0,462.7309,462.7805,461.7973,462.1846,6683.0
2025-03-13 13:15:00,465.23,466.22,465.22,465.94,3733.0,462.0456,463.0288,462.0357,462.7507,3733.0
2025-03-13 13:20:00,465.7,466.32,465.69,465.91,8022.0,462.5124,463.1281,462.5025,462.721,8022.0
2025-03-13 13:25:00,465.5,465.84,465.16,465.45,1100.0,462.3138,462.6514,461.9761,462.2641,1100.0
2025-03-13 13:30:00,465.07,465.61,464.53,464.82,3421.0,461.8867,462.423,461.3504,461.6384,3421.0
2025-03-13 13:35:00,464.99,464.99,464.67,464.97,1746.0,461.8073,461.8073,461.4894,461.7874,1746.0
2025-03-13 13:40:00,464.75,465.2,464.51,465.19,7302.0,461.5689,462.0158,461.3305,462.0059,7302.0
2025-03-13 13:45:00,465.19,465.39,464.39,464.8,6108.0,462.0059,462.2045,461.2114,461.6186,6108.0
2025-03-13 13:50:00,464.75,464.8,464.03,464.38,1885.0,461.5689,461.6186,460.8538,461.2014,1885.0
2025-03-13 13:55:00,464.68,464.77,464.17,464.77,2952.0,461.4994,461.5888,460.9929,461.5888,2952.0
2025-03-13 14:00:00,464.77,465.48,464.77,465.27,1749.0,461.5888,462.2939,461.5888,462.0853,1749.0
2025-03-13 14:05:00,465.56,465.95,465.53,465.61,3095.0,462.3733,462.7607,462.3436,462.423,3095.0
2025-03-13 14:10:00,465.93,466.2,465.61,466.03,1986.0,462.7408,463.009,462.423,462.8401,1986.0
2025-03-13 14:15:00,466.28,466.59,466.04,466.33,5175.0,463.0884,463.3963,462.8501,463.1381,5175.0
2025-03-13 14:20:00,466.21,466.33,465.87,465.88,2669.0,463.0189,463.1381,462.6812,462.6912,2669.0
2025-03-13 14:25:00,466.31,466.31,466.0,466.2,2605.0,463.1182,463.1182,462.8103,463.009,2605.0
2025-03-13 14:30:00,466.0,466.58,466.0,466.43,3892.0,462.8103,463.3864,462.8103,463.2374,3892.0
2025-03-13 14:35:00,466.43,466.43,465.82,466.0,5797.0,463.2374,463.2374,462.6316,462.8103,5797.0
2025-03-13 14:40:00,466.04,466.24,466.02,466.24,2151.0,462.8501,463.0487,462.8302,463.0487,2151.0
2025-03-13 14:45:00,466.24,466.67,466.02,466.64,6068.0,463.0487,463.4758,462.8302,463.446,6068.0
2025-03-13 14:50:00,466.4,466.4,465.72,466.23,4871.0,463.2076,463.2076,462.5323,463.0388,4871.0
2025-03-13 14:55:00,466.0,466.23,465.84,466.08,880.0,462.8103,463.0388,462.6514,462.8898,880.0
2025-03-13 15:00:00,466.05,466.45,466.05,466.31,2656.0,462.86,463.2573,462.86,463.1182,2656.0
2025-03-13 15:05:00,466.31,466.32,465.6,466.09,7444.0,463.1182,463.1281,462.4131,462.8997,7444.0
2025-03-13 15:10:00,465.88,466.76,465.87,466.49,5795.0,462.6912,463.5651,462.6812,463.297,5795.0
2025-03-13 15:15:00,466.76,467.43,466.76,466.92,6446.0,463.5651,464.2305,463.5651,463.724,6446.0
2025-03-13 15:20:00,466.92,467.41,466.68,467.3,2820.0,463.724,464.2107,463.4857,464.1014,2820.0
2025-03-13 15:25:00,467.17,467.56,466.93,467.0,6300.0,463.9723,464.3597,463.734,463.8035,6300.0
2025-03-13 15:30:00,467.14,467.18,466.68,467.08,5187.0,463.9425,463.9823,463.4857,463.8829,5187.0
2025-03-13 15:35:00,466.84,467.0,466.39,466.56,6315.0,463.6446,463.8035,463.1977,463.3665,6315.0
2025-03-13 15:40:00,466.57,468.33,466.57,467.99,8686.0,463.3764,465.1244,463.3764,464.7867,8686.0
2025-03-13 15:45:00,467.97,468.21,467.63,467.81,6883.0,464.7669,465.0052,464.4292,464.6079,6883.0
2025-03-13 15:50:00,467.62,468.28,467.5,467.93,20318.0,464.4192,465.0747,464.3001,464.7271,20318.0
2025-03-13 15:55:00,468.01,468.53,467.7,467.93,51321.0,464.8066,465.323,464.4987,464.7271,51321.0
2025-03-14 09:30:00,465.92,466.47,462.01,463.96,29765.0,462.7309,463.2771,458.8476,460.7843,29765.0
2025-03-14 09:35:00,463.89,465.35,461.96,465.35,12808.0,460.7148,462.1648,458.798,462.1648,12808.0
2025-03-14 09:40:00,465.61,466.06,465.52,465.9,2521.0,462.423,462.8699,462.3336,462.711,2521.0
2025-03-14 09:45:00,465.9,467.1,465.48,466.85,11359.0,462.711,463.9028,462.2939,463.6545,11359.0
2025-03-14 09:50:00,467.75,468.6,466.35,468.59,4757.0,464.5484,465.3925,463.1579,465.3826,4757.0
2025-03-14 09:55:00,468.08,468.08,467.2,467.52,1557.0,464.8761,464.8761,464.0021,464.3199,1557.0
2025-03-14 10:00:00,467.16,467.86,462.68,467.57,9768.0,463.9624,464.6576,459.5131,464.3696,9768.0
2025-03-14 10:05:00,467.3,467.9,466.91,467.56,7419.0,464.1014,464.6973,463.7141,464.3597,7419.0
2025-03-14 10:10:00,467.76,468.01,466.89,467.47,7784.0,464.5583,464.8066,463.6942,464.2703,7784.0
2025-03-14 10:15:00,467.36,468.34,467.29,468.18,4021.0,464.161,465.1343,464.0915,464.9754,4021.0
2025-03-14 10:20:00,468.43,469.0,467.39,467.53,3854.0,465.2237,465.7898,464.1908,464.3299,3854.0
2025-03-14 10:25:00,467.64,468.78,467.35,468.62,4781.0,464.4391,465.5713,464.1511,465.4124,4781.0
2025-03-14 10:30:00,468.42,468.73,468.06,468.38,2437.0,465.2138,465.5217,464.8562,465.174,2437.0
2025-03-14 10:35:00,468.25,468.52,467.55,467.86,5684.0,465.0449,465.3131,464.3497,464.6576,5684.0
2025-03-14 10:40:00,467.82,468.28,467.61,467.96,5701.0,464.6179,465.0747,464.4093,464.7569,5701.0
2025-03-14 10:45:00,467.94,468.13,467.23,467.96,14453.0,464.7371,464.9258,464.0319,464.7569,14453.0
2025-03-14 10:50:00,467.22,468.64,467.22,468.07,10684.0,464.022,465.4323,464.022,464.8662,10684.0
2025-03-14 10:55:00,468.06,468.21,467.63,468.05,4336.0,464.8562,465.0052,464.4292,464.8463,4336.0
2025-03-14 11:00:00,468.05,468.14,467.53,467.53,5047.0,464.8463,464.9357,464.3299,464.3299,5047.0
2025-03-14 11:05:00,467.47,467.47,467.2,467.32,1986.0,464.2703,464.2703,464.0021,464.1213,1986.0
2025-03-14 11:10:00,467.44,467.71,467.29,467.5,2419.0,464.2405,464.5086,464.0915,464.3001,2419.0
2025-03-14 11:15:00,467.46,468.66,467.46,468.66,6980.0,464.2603,465.4521,464.2603,465.4521,6980.0
2025-03-14 11:20:00,468.66,468.75,467.43,467.96,3539.0,465.4521,465.5415,464.2305,464.7569,3539.0
2025-03-14 11:25:00,468.34,468.39,467.96,468.34,2824.0,465.1343,465.184,464.7569,465.1343,2824.0
2025-03-14 11:30:00,468.43,468.74,468.28,468.6,3992.0,465.2237,465.5316,465.0747,465.3925,3992.0
2025-03-14 11:35:00,468.62,468.62,467.04,467.22,3696.0,465.4124,465.4124,463.8432,464.022,3696.0
2025-03-14 11:40:00,467.01,467.26,466.69,467.26,3020.0,463.8134,464.0617,463.4956,464.0617,3020.0
2025-03-14 11:45:00,467.32,467.96,467.13,467.84,2494.0,464.1213,464.7569,463.9326,464.6377,2494.0
2025-03-14 11:50:00,467.38,467.69,467.01,467.59,1525.0,464.1809,464.4888,463.8134,464.3895,1525.0
2025-03-14 11:55:00,467.95,467.95,467.21,467.21,798.0,464.747,464.747,464.0121,464.0121,798.0
2025-03-14 12:00:00,467.62,467.95,466.96,467.39,1125.0,464.4192,464.747,463.7638,464.1908,1125.0
2025-03-14 12:05:00,467.6,467.6,466.9,466.9,1352.0,464.3994,464.3994,463.7042,463.7042,1352.0
2025-03-14 12:10:00,466.99,467.5,466.98,467.5,1812.0,463.7936,464.3001,463.7836,464.3001,1812.0
2025-03-14 12:15:00,467.47,467.47,466.95,466.97,1042.0,464.2703,464.2703,463.7538,463.7737,1042.0
2025-03-14 12:20:00,467.2,467.21,466.84,467.12,3592.0,464.0021,464.0121,463.6446,463.9227,3592.0
2025-03-14 12:25:00,467.12,467.12,466.05,466.06,3560.0,463.9227,463.9227,462.86,462.8699,3560.0
2025-03-14 12:30:00,466.0,466.34,466.0,466.26,1415.0,462.8103,463.148,462.8103,463.0686,1415.0
2025-03-14 12:35:00,466.45,466.88,466.08,466.52,1751.0,463.2573,463.6843,462.8898,463.3268,1751.0
2025-03-14 12:40:00,466.24,466.81,466.22,466.58,1486.0,463.0487,463.6148,463.0288,463.3864,1486.0
2025-03-14 12:45:00,466.42,466.55,466.32,466.4,2811.0,463.2275,463.3566,463.1281,463.2076,2811.0
2025-03-14 12:50:00,466.55,467.31,466.54,467.05,5837.0,463.3566,464.1114,463.3466,463.8532,5837.0
2025-03-14 12:55:00,466.99,467.28,466.39,466.5,1746.0,463.7936,464.0816,463.1977,463.3069,1746.0
2025-03-14 13:00:00,466.81,467.32,466.81,467.0,3020.0,463.6148,464.1213,463.6148,463.8035,3020.0
2025-03-14 13:05:00,467.08,467.41,466.8,467.41,3902.0,463.8829,464.2107,463.6049,464.2107,3902.0
2025-03-14 13:10:00,467.12,467.41,466.82,466.82,2103.0,463.9227,464.2107,463.6247,463.6247,2103.0
2025-03-14 13:15:00,466.79,466.91,466.75,466.76,503.0,463.5949,463.7141,463.5552,463.5651,503.0
2025-03-14 13:20:00,466.57,467.05,466.52,466.52,1356.0,463.3764,463.8532,463.3268,463.3268,1356.0
2025-03-14 13:25:00,466.7,466.89,466.51,466.55,2821.0,463.5055,463.6942,463.3168,463.3566,2821.0
2025-03-14 13:30:00,466.82,466.83,466.42,466.67,2134.0,463.6247,463.6347,463.2275,463.4758,2134.0
2025-03-14 13:35:00,466.42,466.72,466.0,466.62,5104.0,463.2275,463.5254,462.8103,463.4261,5104.0
2025-03-14 13:40:00,466.46,467.01,466.3,466.3,7470.0,463.2672,463.8134,463.1083,463.1083,7470.0
2025-03-14 13:45:00,466.5,466.62,466.31,466.31,2450.0,463.3069,463.4261,463.1182,463.1182,2450.0
2025-03-14 13:50:00,466.5,466.5,466.35,466.35,262.0,463.3069,463.3069,463.1579,463.1579,262.0
2025-03-14 13:55:00,466.16,466.16,465.77,465.83,1408.0,462.9692,462.9692,462.5819,462.6415,1408.0
2025-03-14 14:00:00,466.05,466.77,466.05,466.49,2129.0,462.86,463.5751,462.86,463.297,2129.0
2025-03-14 14:05:00,466.59,467.24,466.25,467.24,2007.0,463.3963,464.0419,463.0586,464.0419,2007.0
2025-03-14 14:10:00,467.27,467.27,466.7,466.96,2002.0,464.0716,464.0716,463.5055,463.7638,2002.0
2025-03-14 14:15:00,466.71,466.83,466.58,466.58,1839.0,463.5155,463.6347,463.3864,463.3864,1839.0
2025-03-14 14:20:00,466.81,467.08,466.23,466.23,4481.0,463.6148,463.8829,463.0388,463.0388,4481.0
2025-03-14 14:25:00,466.15,466.41,466.04,466.41,1799.0,462.9593,463.2175,462.8501,463.2175,1799.0
2025-03-14 14:30:00,466.35,466.8,466.35,466.68,1778.0,463.1579,463.6049,463.1579,463.4857,1778.0
2025-03-14 14:35:00,466.73,467.28,466.51,467.19,6317.0,463.5353,464.0816,463.3168,463.9922,6317.0
2025-03-14 14:40:00,467.21,467.48,466.93,467.22,5818.0,464.0121,464.2802,463.734,464.022,5818.0
2025-03-14 14:45:00,467.0,467.21,466.95,467.1,3263.0,463.8035,464.0121,463.7538,463.9028,3263.0
2025-03-14 14:50:00,466.96,467.23,466.87,467.09,2311.0,463.7638,464.0319,463.6744,463.8929,2311.0
2025-03-14 14:55:00,467.01,467.06,466.65,466.65,2309.0,463.8134,463.8631,463.4559,463.4559,2309.0
2025-03-14 15:00:00,466.74,466.88,466.53,466.83,1415.0,463.5453,463.6843,463.3367,463.6347,1415.0
2025-03-14 15:05:00,467.0,467.42,466.74,467.33,2586.0,463.8035,464.2206,463.5453,464.1312,2586.0
2025-03-14 15:10:00,467.23,467.73,467.23,467.55,1916.0,464.0319,464.5285,464.0319,464.3497,1916.0
2025-03-14 15:15:00,467.62,467.62,467.19,467.21,1916.0,464.4192,464.4192,463.9922,464.0121,1916.0
2025-03-14 15:20:00,467.2,467.56,467.2,467.56,2605.0,464.0021,464.3597,464.0021,464.3597,2605.0
2025-03-14 15:25:00,467.5,467.77,467.43,467.47,1765.0,464.3001,464.5682,464.2305,464.2703,1765.0
2025-03-14 15:30:00,467.32,467.55,466.87,467.06,5967.0,464.1213,464.3497,463.6744,463.8631,5967.0
2025-03-14 15:35:00,467.02,467.14,466.71,466.96,3969.0,463.8234,463.9425,463.5155,463.7638,3969.0
2025-03-14 15:40:00,466.64,467.19,466.39,467.02,6799.0,463.446,463.9922,463.1977,463.8234,6799.0
2025-03-14 15:45:00,467.07,467.29,466.68,466.89,6408.0,463.873,464.0915,463.4857,463.6942,6408.0
2025-03-14 15:50:00,466.81,467.66,466.81,467.05,11123.0,463.6148,464.459,463.6148,463.8532,11123.0
2025-03-14 15:55:00,466.85,467.49,466.07,466.19,40555.0,463.6545,464.2901,462.8799,462.999,40555.0
2025-03-17 09:30:00,463.84,468.32,462.83,467.78,33997.0,460.6651,465.1145,459.662,464.5782,33997.0
2025-03-17 09:35:00,467.78,469.0,466.62,467.04,28682.0,464.5782,465.7898,463.4261,463.8432,28682.0
2025-03-17 09:40:00,466.73,469.58,465.62,468.14,8139.0,463.5353,466.3658,462.4329,464.9357,8139.0
2025-03-17 09:45:00,469.82,472.27,469.82,471.25,16771.0,466.6042,469.0374,466.6042,468.0244,16771.0
2025-03-17 09:50:00,471.25,471.25,468.78,469.69,5599.0,468.0244,468.0244,465.5713,466.4751,5599.0
2025-03-17 09:55:00,469.68,469.86,468.29,469.03,8255.0,466.4651,466.6439,465.0847,465.8196,8255.0
2025-03-17 10:00:00,469.04,469.93,468.76,469.92,4709.0,465.8295,466.7134,465.5514,466.7035,4709.0
2025-03-17 10:05:00,469.85,469.85,468.74,469.82,9429.0,466.634,466.634,465.5316,466.6042,9429.0
2025-03-17 10:10:00,469.33,469.99,469.01,469.19,12427.0,466.1175,466.773,465.7997,465.9785,12427.0
2025-03-17 10:15:00,469.36,469.53,468.74,468.74,3231.0,466.1473,466.3162,465.5316,465.5316,3231.0
2025-03-17 10:20:00,468.68,470.28,468.07,470.05,8915.0,465.472,467.061,464.8662,466.8326,8915.0
2025-03-17 10:25:00,470.75,470.91,469.24,470.82,4531.0,467.5278,467.6867,466.0282,467.5973,4531.0
2025-03-17 10:30:00,470.42,470.42,469.34,469.56,2641.0,467.2001,467.2001,466.1275,466.346,2641.0
2025-03-17 10:35:00,469.56,470.68,469.31,470.57,7907.0,466.346,467.4583,466.0977,467.3491,7907.0
2025-03-17 10:40:00,469.82,470.32,469.4,469.78,5162.0,466.6042,467.1008,466.1871,466.5645,5162.0
2025-03-17 10:45:00,470.35,470.54,469.8,470.54,1300.0,467.1306,467.3193,466.5843,467.3193,1300.0
2025-03-17 10:50:00,470.54,470.6,469.97,470.3,3599.0,467.3193,467.3789,466.7532,467.0809,3599.0
2025-03-17 10:55:00,470.3,470.59,469.92,470.36,3689.0,467.0809,467.3689,466.7035,467.1405,3689.0
2025-03-17 11:00:00,470.68,471.2,470.45,470.68,4257.0,467.4583,467.9747,467.2299,467.4583,4257.0
2025-03-17 11:05:00,470.56,470.56,469.85,469.86,1920.0,467.3391,467.3391,466.634,466.6439,1920.0
2025-03-17 11:10:00,469.94,469.94,469.06,469.55,3687.0,466.7234,466.7234,465.8494,466.336,3687.0
2025-03-17 11:15:00,469.44,469.84,469.36,469.74,3222.0,466.2268,466.6241,466.1473,466.5247,3222.0
2025-03-17 11:20:00,469.54,469.54,468.91,469.33,10110.0,466.3261,466.3261,465.7004,466.1175,10110.0
2025-03-17 11:25:00,469.12,469.26,468.28,468.77,4395.0,465.909,466.048,465.0747,465.5614,4395.0
2025-03-17 11:30:00,468.05,468.14,467.38,467.75,4972.0,464.8463,464.9357,464.1809,464.5484,4972.0
2025-03-17 11:35:00,467.5,467.87,467.12,467.66,5149.0,464.3001,464.6675,463.9227,464.459,5149.0
2025-03-17 11:40:00,467.83,467.83,466.67,466.83,7348.0,464.6278,464.6278,463.4758,463.6347,7348.0
2025-03-17 11:45:00,466.83,467.1,466.22,466.93,3186.0,463.6347,463.9028,463.0288,463.734,3186.0
2025-03-17 11:50:00,467.26,467.5,466.66,467.28,3664.0,464.0617,464.3001,463.4658,464.0816,3664.0
2025-03-17 11:55:00,467.34,468.04,467.24,467.24,5817.0,464.1412,464.8364,464.0419,464.0419,5817.0
2025-03-17 12:00:00,467.58,467.84,466.92,467.54,4345.0,464.3795,464.6377,463.724,464.3398,4345.0
2025-03-17 12:05:00,467.93,467.95,467.5,467.78,2553.0,464.7271,464.747,464.3001,464.5782,2553.0
2025-03-17 12:10:00,467.71,468.03,467.5,467.5,3111.0,464.5086,464.8264,464.3001,464.3001,3111.0
2025-03-17 12:15:00,467.5,467.69,467.11,467.36,3425.0,464.3001,464.4888,463.9127,464.161,3425.0
2025-03-17 12:20:00,467.3,467.93,467.07,467.93,1175.0,464.1014,464.7271,463.873,464.7271,1175.0
2025-03-17 12:25:00,467.45,468.01,467.45,468.01,1550.0,464.2504,464.8066,464.2504,464.8066,1550.0
2025-03-17 12:30:00,467.76,467.79,467.32,467.79,2591.0,464.5583,464.5881,464.1213,464.5881,2591.0
2025-03-17 12:35:00,467.59,467.89,467.58,467.89,512.0,464.3895,464.6874,464.3795,464.6874,512.0
2025-03-17 12:40:00,467.77,468.02,467.45,467.65,4022.0,464.5682,464.8165,464.2504,464.449,4022.0
2025-03-17 12:45:00,467.43,467.54,466.95,467.54,1855.0,464.2305,464.3398,463.7538,464.3398,1855.0
2025-03-17 12:50:00,467.59,468.11,467.58,468.11,1900.0,464.3895,464.9059,464.3795,464.9059,1900.0
2025-03-17 12:55:00,468.32,468.52,468.21,468.51,3338.0,465.1145,465.3131,465.0052,465.3032,3338.0
2025-03-17 13:00:00,468.45,468.45,467.97,468.34,3818.0,465.2436,465.2436,464.7669,465.1343,3818.0
2025-03-17 13:05:00,468.24,468.57,468.06,468.57,2096.0,465.035,465.3627,464.8562,465.3627,2096.0
2025-03-17 13:10:00,468.35,468.79,468.32,468.32,2035.0,465.1443,465.5812,465.1145,465.1145,2035.0
2025-03-17 13:15:00,468.12,468.34,468.01,468.17,604.0,464.9158,465.1343,464.8066,464.9655,604.0
2025-03-17 13:20:00,468.31,468.31,467.78,467.81,3479.0,465.1045,465.1045,464.5782,464.6079,3479.0
2025-03-17 13:25:00,467.88,468.07,467.4,467.71,5127.0,464.6775,464.8662,464.2008,464.5086,5127.0
2025-03-17 13:30:00,467.44,468.3,467.44,468.04,5317.0,464.2405,465.0946,464.2405,464.8364,5317.0
2025-03-17 13:35:00,467.88,468.11,467.85,467.9,2069.0,464.6775,464.9059,464.6477,464.6973,2069.0
2025-03-17 13:40:00,467.91,468.48,467.68,468.28,5788.0,464.7073,465.2734,464.4788,465.0747,5788.0
2025-03-17 13:45:00,468.4,468.5,468.04,468.44,4404.0,465.1939,465.2932,464.8364,465.2336,4404.0
2025-03-17 13:50:00,468.57,469.0,468.57,468.88,1702.0,465.3627,465.7898,465.3627,465.6706,1702.0
2025-03-17 13:55:00,468.97,469.21,468.97,469.21,1991.0,465.76,465.9984,465.76,465.9984,1991.0
2025-03-17 14:00:00,469.13,470.21,468.9,469.8,3163.0,465.9189,466.9915,465.6905,466.5843,3163.0
2025-03-17 14:05:00,469.88,470.28,469.83,470.17,3360.0,466.6638,467.061,466.6141,466.9518,3360.0
2025-03-17 14:10:00,470.28,470.52,469.9,470.09,3856.0,467.061,467.2994,466.6836,466.8723,3856.0
2025-03-17 14:15:00,470.2,470.24,469.94,469.94,1129.0,466.9816,467.0213,466.7234,466.7234,1129.0
2025-03-17 14:20:00,469.91,469.96,469.37,469.38,1760.0,466.6936,466.7432,466.1573,466.1672,1760.0
2025-03-17 14:25:00,469.37,469.37,468.5,468.5,2383.0,466.1573,466.1573,465.2932,465.2932,2383.0
2025-03-17 14:30:00,468.64,468.69,468.18,468.36,2734.0,465.4323,465.4819,464.9754,465.1542,2734.0
2025-03-17 14:35:00,468.36,468.8,468.25,468.79,3104.0,465.1542,465.5912,465.0449,465.5812,3104.0
2025-03-17 14:40:00,468.88,468.91,468.5,468.56,3277.0,465.6706,465.7004,465.2932,465.3528,3277.0
2025-03-17 14:45:00,468.56,468.98,468.56,468.74,2903.0,465.3528,465.7699,465.3528,465.5316,2903.0
2025-03-17 14:50:00,468.74,469.53,468.52,469.28,8843.0,465.5316,466.3162,465.3131,466.0679,8843.0
2025-03-17 14:55:00,469.01,469.46,468.79,468.98,3942.0,465.7997,466.2467,465.5812,465.7699,3942.0
2025-03-17 15:00:00,468.98,468.98,468.18,468.56,8597.0,465.7699,465.7699,464.9754,465.3528,8597.0
2025-03-17 15:05:00,468.25,468.58,468.23,468.5,8322.0,465.0449,465.3727,465.0251,465.2932,8322.0
2025-03-17 15:10:00,468.5,468.51,467.54,467.62,8192.0,465.2932,465.3032,464.3398,464.4192,8192.0
2025-03-17 15:15:00,467.62,468.1,467.14,468.04,3878.0,464.4192,464.896,463.9425,464.8364,3878.0
2025-03-17 15:20:00,468.06,468.37,467.96,468.16,7761.0,464.8562,465.1641,464.7569,464.9556,7761.0
2025-03-17 15:25:00,468.11,468.94,468.11,468.86,3016.0,464.9059,465.7302,464.9059,465.6508,3016.0
2025-03-17 15:30:00,468.99,469.14,468.85,469.01,3853.0,465.7799,465.9288,465.6408,465.7997,3853.0
2025-03-17 15:35:00,469.01,469.01,468.48,468.66,3874.0,465.7997,465.7997,465.2734,465.4521,3874.0
2025-03-17 15:40:00,468.49,468.96,468.32,468.91,4005.0,465.2833,465.7501,465.1145,465.7004,4005.0
2025-03-17 15:45:00,468.89,468.91,468.25,468.51,7614.0,465.6806,465.7004,465.0449,465.3032,7614.0
2025-03-17 15:50:00,468.5,468.83,468.27,468.75,12207.0,465.2932,465.621,465.0648,465.5415,12207.0
2025-03-17 15:55:00,468.78,468.85,467.27,467.58,46758.0,465.5713,465.6408,464.0716,464.3795,46758.0
2025-03-18 09:30:00,468.12,468.88,465.39,465.39,22371.0,464.9158,465.6706,462.2045,462.2045,22371.0
2025-03-18 09:35:00,466.71,469.3,466.71,467.79,7228.0,463.5155,466.0877,463.5155,464.5881,7228.0
2025-03-18 09:40:00,467.53,468.99,467.37,468.31,1908.0,464.3299,465.7799,464.171,465.1045,1908.0
2025-03-18 09:45:00,468.31,468.5,467.61,468.5,4808.0,465.1045,465.2932,464.4093,465.2932,4808.0
2025-03-18 09:50:00,468.2,468.95,468.1,468.25,2819.0,464.9953,465.7401,464.896,465.0449,2819.0
2025-03-18 09:55:00,467.68,468.41,466.63,467.96,1600.0,464.4788,465.2038,463.436,464.7569,1600.0
2025-03-18 10:00:00,468.04,468.35,467.4,468.01,3357.0,464.8364,465.1443,464.2008,464.8066,3357.0
2025-03-18 10:05:00,467.8,468.5,467.72,467.77,4136.0,464.598,465.2932,464.5186,464.5682,4136.0
2025-03-18 10:10:00,467.57,468.67,467.57,468.29,3011.0,464.3696,465.4621,464.3696,465.0847,3011.0
2025-03-18 10:15:00,467.58,468.75,467.58,467.91,1600.0,464.3795,465.5415,464.3795,464.7073,1600.0
2025-03-18 10:20:00,467.58,468.5,467.35,467.96,3398.0,464.3795,465.2932,464.1511,464.7569,3398.0
2025-03-18 10:25:00,468.06,468.11,467.41,467.41,4252.0,464.8562,464.9059,464.2107,464.2107,4252.0
2025-03-18 10:30:00,467.59,467.83,467.52,467.7,3528.0,464.3895,464.6278,464.3199,464.4987,3528.0
2025-03-18 10:35:00,467.99,468.06,467.45,467.63,2322.0,464.7867,464.8562,464.2504,464.4292,2322.0
2025-03-18 10:40:00,467.61,468.58,467.61,468.2,3144.0,464.4093,465.3727,464.4093,464.9953,3144.0
2025-03-18 10:45:00,468.24,468.24,467.34,467.57,1283.0,465.035,465.035,464.1412,464.3696,1283.0
2025-03-18 10:50:00,467.81,467.84,467.47,467.52,2310.0,464.6079,464.6377,464.2703,464.3199,2310.0
2025-03-18 10:55:00,467.61,468.0,467.61,467.67,1754.0,464.4093,464.7966,464.4093,464.4689,1754.0
2025-03-18 11:00:00,467.98,468.5,467.53,468.25,5942.0,464.7768,465.2932,464.3299,465.0449,5942.0
2025-03-18 11:05:00,468.39,468.39,467.28,467.65,2818.0,465.184,465.184,464.0816,464.449,2818.0
2025-03-18 11:10:00,467.49,467.73,467.39,467.62,5194.0,464.2901,464.5285,464.1908,464.4192,5194.0
2025-03-18 11:15:00,467.54,467.54,466.59,466.95,4613.0,464.3398,464.3398,463.3963,463.7538,4613.0
2025-03-18 11:20:00,466.84,467.34,466.0,466.03,2938.0,463.6446,464.1412,462.8103,462.8401,2938.0
2025-03-18 11:25:00,466.0,466.96,466.0,466.8,2429.0,462.8103,463.7638,462.8103,463.6049,2429.0
2025-03-18 11:30:00,466.63,467.25,466.59,467.25,3911.0,463.436,464.0518,463.3963,464.0518,3911.0
2025-03-18 11:35:00,467.18,467.36,466.97,467.23,1869.0,463.9823,464.161,463.7737,464.0319,1869.0
2025-03-18 11:40:00,467.42,468.0,467.22,467.94,7358.0,464.2206,464.7966,464.022,464.7371,7358.0
2025-03-18 11:45:00,468.16,468.16,467.51,467.57,2063.0,464.9556,464.9556,464.31,464.3696,2063.0
2025-03-18 11:50:00,467.68,467.71,467.13,467.32,2961.0,464.4788,464.5086,463.9326,464.1213,2961.0
2025-03-18 11:55:00,467.28,467.28,466.84,467.02,1630.0,464.0816,464.0816,463.6446,463.8234,1630.0
2025-03-18 12:00:00,467.31,468.38,467.31,468.2,10071.0,464.1114,465.174,464.1114,464.9953,10071.0
2025-03-18 12:05:00,468.14,468.14,467.73,468.04,1321.0,464.9357,464.9357,464.5285,464.8364,1321.0
2025-03-18 12:10:00,468.33,468.98,468.08,468.97,4942.0,465.1244,465.7699,464.8761,465.76,4942.0
2025-03-18 12:15:00,468.95,469.35,468.66,468.67,2580.0,465.7401,466.1374,465.4521,465.4621,2580.0
2025-03-18 12:20:00,468.67,468.73,468.41,468.46,1336.0,465.4621,465.5217,465.2038,465.2535,1336.0
2025-03-18 12:25:00,468.61,468.79,468.48,468.53,1193.0,465.4025,465.5812,465.2734,465.323,1193.0
2025-03-18 12:30:00,468.47,468.47,467.61,467.94,1166.0,465.2634,465.2634,464.4093,464.7371,1166.0
2025-03-18 12:35:00,467.62,467.84,467.56,467.84,2253.0,464.4192,464.6377,464.3597,464.6377,2253.0
2025-03-18 12:40:00,467.81,468.0,466.96,466.96,3386.0,464.6079,464.7966,463.7638,463.7638,3386.0
2025-03-18 12:45:00,466.88,467.9,466.88,467.44,2290.0,463.6843,464.6973,463.6843,464.2405,2290.0
2025-03-18 12:50:00,467.53,467.53,466.86,467.41,2006.0,464.3299,464.3299,463.6645,464.2107,2006.0
2025-03-18 12:55:00,467.3,467.47,467.06,467.28,2100.0,464.1014,464.2703,463.8631,464.0816,2100.0
2025-03-18 13:00:00,467.42,467.42,467.04,467.37,3098.0,464.2206,464.2206,463.8432,464.171,3098.0
2025-03-18 13:05:00,467.31,467.45,466.98,466.98,1361.0,464.1114,464.2504,463.7836,463.7836,1361.0
2025-03-18 13:10:00,467.28,468.08,467.28,467.91,4029.0,464.0816,464.8761,464.0816,464.7073,4029.0
2025-03-18 13:15:00,467.94,468.25,467.45,467.45,3072.0,464.7371,465.0449,464.2504,464.2504,3072.0
2025-03-18 13:20:00,468.05,469.51,467.81,469.51,6996.0,464.8463,466.2963,464.6079,466.2963,6996.0
2025-03-18 13:25:00,469.28,469.59,469.06,469.08,3182.0,466.0679,466.3758,465.8494,465.8693,3182.0
2025-03-18 13:30:00,469.31,469.61,469.07,469.12,4822.0,466.0977,466.3956,465.8593,465.909,4822.0
2025-03-18 13:35:00,469.3,469.64,469.29,469.37,2156.0,466.0877,466.4254,466.0778,466.1573,2156.0
2025-03-18 13:40:00,469.57,469.66,469.31,469.63,4712.0,466.3559,466.4453,466.0977,466.4155,4712.0
2025-03-18 13:45:00,469.85,470.01,469.61,469.86,2806.0,466.634,466.7929,466.3956,466.6439,2806.0
2025-03-18 13:50:00,469.88,470.0,469.87,469.95,700.0,466.6638,466.783,466.6538,466.7333,700.0
2025-03-18 13:55:00,470.06,470.29,470.06,470.21,1977.0,466.8425,467.071,466.8425,466.9915,1977.0
2025-03-18 14:00:00,470.59,470.75,470.27,470.63,2143.0,467.3689,467.5278,467.0511,467.4086,2143.0
2025-03-18 14:05:00,470.63,470.63,470.13,470.17,6671.0,467.4086,467.4086,466.9121,466.9518,6671.0
2025-03-18 14:10:00,470.26,470.42,470.19,470.35,2218.0,467.0412,467.2001,466.9717,467.1306,2218.0
2025-03-18 14:15:00,470.36,470.73,470.27,470.27,4586.0,467.1405,467.508,467.0511,467.0511,4586.0
2025-03-18 14:20:00,470.52,471.63,470.47,471.14,7388.0,467.2994,468.4018,467.2497,467.9152,7388.0
2025-03-18 14:25:00,470.93,471.26,470.18,470.18,7408.0,467.7066,468.0343,466.9617,466.9617,7408.0
2025-03-18 14:30:00,470.36,470.84,470.36,470.72,5380.0,467.1405,467.6172,467.1405,467.498,5380.0
2025-03-18 14:35:00,470.69,470.69,470.19,470.41,1655.0,467.4682,467.4682,466.9717,467.1902,1655.0
2025-03-18 14:40:00,470.23,470.36,470.11,470.12,1319.0,467.0114,467.1405,466.8922,466.9021,1319.0
2025-03-18 14:45:00,470.25,470.28,469.09,469.28,7003.0,467.0312,467.061,465.8792,466.0679,7003.0
2025-03-18 14:50:00,469.51,469.7,469.18,469.64,4767.0,466.2963,466.485,465.9686,466.4254,4767.0
2025-03-18 14:55:00,469.53,469.53,469.14,469.25,4832.0,466.3162,466.3162,465.9288,466.0381,4832.0
2025-03-18 15:00:00,469.21,469.21,468.63,468.89,2131.0,465.9984,465.9984,465.4223,465.6806,2131.0
2025-03-18 15:05:00,468.8,469.36,468.8,469.25,1415.0,465.5912,466.1473,465.5912,466.0381,1415.0
2025-03-18 15:10:00,469.74,470.46,469.68,470.46,5580.0,466.5247,467.2398,466.4651,467.2398,5580.0
2025-03-18 15:15:00,470.46,470.55,470.21,470.48,1411.0,467.2398,467.3292,466.9915,467.2597,1411.0
2025-03-18 15:20:00,470.48,470.79,470.34,470.79,2947.0,467.2597,467.5676,467.1206,467.5676,2947.0
2025-03-18 15:25:00,470.83,470.93,470.69,470.79,2627.0,467.6073,467.7066,467.4682,467.5676,2627.0
2025-03-18 15:30:00,470.81,470.82,470.18,470.18,3439.0,467.5874,467.5973,466.9617,466.9617,3439.0
2025-03-18 15:35:00,470.2,470.74,470.01,470.63,8035.0,466.9816,467.5179,466.7929,467.4086,8035.0
2025-03-18 15:40:00,470.41,471.01,470.4,471.01,6485.0,467.1902,467.786,467.1802,467.786,6485.0
2025-03-18 15:45:00,470.91,471.01,470.37,470.53,15114.0,467.6867,467.786,467.1504,467.3093,15114.0
2025-03-18 15:50:00,470.73,470.79,469.92,470.35,13864.0,467.508,467.5676,466.7035,467.1306,13864.0
2025-03-18 15:55:00,470.49,470.49,469.25,469.3,22281.0,467.2696,467.2696,466.0381,466.0877,22281.0
2025-03-19 09:30:00,471.23,475.69,470.21,475.11,25805.0,468.0045,472.434,466.9915,471.858,25805.0
2025-03-19 09:35:00,475.21,475.21,473.39,474.58,4978.0,471.9573,471.9573,470.1498,471.3316,4978.0
2025-03-19 09:40:00,474.67,475.05,473.75,473.86,7223.0,471.421,471.7984,470.5073,470.6165,7223.0
2025-03-19 09:45:00,474.3,475.3,473.94,475.3,3801.0,471.0535,472.0467,470.696,472.0467,3801.0
2025-03-19 09:50:00,475.0,475.22,473.75,473.76,2449.0,471.7487,471.9672,470.5073,470.5172,2449.0
2025-03-19 09:55:00,473.92,474.81,473.01,473.39,4290.0,470.6761,471.56,469.7724,470.1498,4290.0
2025-03-19 10:00:00,473.87,473.92,472.45,472.46,1991.0,470.6265,470.6761,469.2162,469.2261,1991.0
2025-03-19 10:05:00,472.71,472.87,470.8,471.66,8033.0,469.4744,469.6333,467.5775,468.4316,8033.0
2025-03-19 10:10:00,471.82,472.55,471.82,472.54,1100.0,468.5905,469.3155,468.5905,469.3056,1100.0
2025-03-19 10:15:00,472.37,472.38,471.21,471.21,1558.0,469.1367,469.1467,467.9847,467.9847,1558.0
2025-03-19 10:20:00,471.28,472.15,471.28,472.01,1014.0,468.0542,468.9182,468.0542,468.7792,1014.0
2025-03-19 10:25:00,472.05,473.0,472.05,472.23,2112.0,468.8189,469.7624,468.8189,468.9977,2112.0
2025-03-19 10:30:00,472.53,472.74,472.05,472.54,2238.0,469.2956,469.5042,468.8189,469.3056,2238.0
2025-03-19 10:35:00,472.59,472.78,471.69,471.94,3028.0,469.3552,469.5439,468.4614,468.7097,3028.0
2025-03-19 10:40:00,472.57,472.57,470.71,471.03,4635.0,469.3354,469.3354,467.4881,467.8059,4635.0
2025-03-19 10:45:00,471.28,471.4,470.73,471.4,3887.0,468.0542,468.1734,467.508,468.1734,3887.0
2025-03-19 10:50:00,471.39,471.62,471.16,471.37,2051.0,468.1634,468.3919,467.935,468.1436,2051.0
2025-03-19 10:55:00,471.54,472.0,471.49,472.0,2691.0,468.3124,468.7693,468.2628,468.7693,2691.0
2025-03-19 11:00:00,472.12,472.59,472.02,472.32,3203.0,468.8884,469.3552,468.7891,469.0871,3203.0
2025-03-19 11:05:00,472.33,472.33,471.86,472.13,1100.0,469.097,469.097,468.6302,468.8984,1100.0
2025-03-19 11:10:00,472.42,472.43,471.8,472.43,1710.0,469.1864,469.1963,468.5706,469.1963,1710.0
2025-03-19 11:15:00,472.43,472.43,472.02,472.03,2835.0,469.1963,469.1963,468.7891,468.7991,2835.0
2025-03-19 11:20:00,472.13,472.41,471.81,471.93,1796.0,468.8984,469.1765,468.5806,468.6997,1796.0
2025-03-19 11:25:00,471.9,472.08,471.63,472.08,2743.0,468.67,468.8487,468.4018,468.8487,2743.0
2025-03-19 11:30:00,472.3,472.48,472.0,472.0,1998.0,469.0672,469.246,468.7693,468.7693,1998.0
2025-03-19 11:35:00,471.78,472.21,471.7,471.96,1139.0,468.5508,468.9778,468.4713,468.7295,1139.0
2025-03-19 11:40:00,471.75,471.87,471.54,471.68,2766.0,468.521,468.6402,468.3124,468.4515,2766.0
2025-03-19 11:45:00,471.69,471.69,470.96,471.3,4900.0,468.4614,468.4614,467.7364,468.0741,4900.0
2025-03-19 11:50:00,471.76,472.34,471.59,472.14,3172.0,468.5309,469.1069,468.3621,468.9083,3172.0
2025-03-19 11:55:00,471.99,472.12,471.7,471.81,1299.0,468.7593,468.8884,468.4713,468.5806,1299.0
2025-03-19 12:00:00,471.81,472.44,471.81,471.94,2198.0,468.5806,469.2063,468.5806,468.7097,2198.0
2025-03-19 12:05:00,472.01,472.04,470.56,470.68,9310.0,468.7792,468.809,467.3391,467.4583,9310.0
2025-03-19 12:10:00,470.3,470.73,469.94,469.95,2846.0,467.0809,467.508,466.7234,466.7333,2846.0
2025-03-19 12:15:00,470.21,470.38,470.09,470.09,1006.0,466.9915,467.1604,466.8723,466.8723,1006.0
2025-03-19 12:20:00,470.08,470.39,469.83,470.22,1392.0,466.8624,467.1703,466.6141,467.0015,1392.0
2025-03-19 12:25:00,470.11,470.25,470.11,470.11,1533.0,466.8922,467.0312,466.8922,466.8922,1533.0
2025-03-19 12:30:00,470.25,470.31,469.94,470.31,1123.0,467.0312,467.0908,466.7234,467.0908,1123.0
2025-03-19 12:35:00,470.51,470.55,470.17,470.18,2027.0,467.2895,467.3292,466.9518,466.9617,2027.0
2025-03-19 12:40:00,470.33,470.34,470.22,470.22,451.0,467.1107,467.1206,467.0015,467.0015,451.0
2025-03-19 12:45:00,470.15,470.15,469.79,470.0,1830.0,466.9319,466.9319,466.5744,466.783,1830.0
2025-03-19 12:50:00,469.83,470.17,469.65,469.65,500.0,466.6141,466.9518,466.4354,466.4354,500.0
2025-03-19 12:55:00,469.59,469.59,469.1,469.3,3625.0,466.3758,466.3758,465.8891,466.0877,3625.0
2025-03-19 13:00:00,469.24,469.27,468.79,468.79,684.0,466.0282,466.058,465.5812,465.5812,684.0
2025-03-19 13:05:00,469.14,469.58,469.12,469.54,1630.0,465.9288,466.3658,465.909,466.3261,1630.0
2025-03-19 13:10:00,469.29,470.01,469.29,469.97,2811.0,466.0778,466.7929,466.0778,466.7532,2811.0
2025-03-19 13:15:00,469.99,470.12,469.9,470.12,1329.0,466.773,466.9021,466.6836,466.9021,1329.0
2025-03-19 13:20:00,469.96,469.99,469.9,469.93,700.0,466.7432,466.773,466.6836,466.7134,700.0
2025-03-19 13:25:00,469.65,469.73,468.86,468.86,3463.0,466.4354,466.5148,465.6508,465.6508,3463.0
2025-03-19 13:30:00,468.86,468.93,468.7,468.92,2211.0,465.6508,465.7203,465.4919,465.7104,2211.0
2025-03-19 13:35:00,469.0,469.0,468.79,469.0,2805.0,465.7898,465.7898,465.5812,465.7898,2805.0
2025-03-19 13:40:00,468.94,468.94,468.38,468.4,1740.0,465.7302,465.7302,465.174,465.1939,1740.0
2025-03-19 13:45:00,468.38,468.44,467.53,467.55,3072.0,465.174,465.2336,464.3299,464.3497,3072.0
2025-03-19 13:50:00,467.63,468.23,467.53,468.23,4173.0,464.4292,465.0251,464.3299,465.0251,4173.0
2025-03-19 13:55:00,468.28,468.84,468.08,468.72,5681.0,465.0747,465.6309,464.8761,465.5117,5681.0
2025-03-19 14:00:00,467.9,468.53,466.76,468.15,11117.0,464.6973,465.323,463.5651,464.9456,11117.0
2025-03-19 14:05:00,468.31,469.13,468.31,468.96,4678.0,465.1045,465.9189,465.1045,465.7501,4678.0
2025-03-19 14:10:00,469.15,469.4,468.46,468.63,7926.0,465.9388,466.1871,465.2535,465.4223,7926.0
2025-03-19 14:15:00,468.76,468.76,468.0,468.03,4607.0,465.5514,465.5514,464.7966,464.8264,4607.0
2025-03-19 14:20:00,468.34,468.58,467.69,467.69,11976.0,465.1343,465.3727,464.4888,464.4888,11976.0
2025-03-19 14:25:00,467.85,468.0,467.72,467.9,3089.0,464.6477,464.7966,464.5186,464.6973,3089.0
2025-03-19 14:30:00,468.01,468.29,467.39,467.48,29605.0,464.8066,465.0847,464.1908,464.2802,29605.0
2025-03-19 14:35:00,467.79,467.98,467.61,467.8,1550.0,464.5881,464.7768,464.4093,464.598,1550.0
2025-03-19 14:40:00,467.9,468.49,467.81,467.88,15909.0,464.6973,465.2833,464.6079,464.6775,15909.0
2025-03-19 14:45:00,468.11,468.9,468.0,468.89,14948.0,464.9059,465.6905,464.7966,465.6806,14948.0
2025-03-19 14:50:00,468.78,469.34,468.77,469.34,2448.0,465.5713,466.1275,465.5614,466.1275,2448.0
2025-03-19 14:55:00,469.18,469.5,468.92,469.21,2883.0,465.9686,466.2864,465.7104,465.9984,2883.0
2025-03-19 15:00:00,468.84,469.12,468.52,468.81,2839.0,465.6309,465.909,465.3131,465.6011,2839.0
2025-03-19 15:05:00,469.0,469.34,469.0,469.22,7031.0,465.7898,466.1275,465.7898,466.0083,7031.0
2025-03-19 15:10:00,469.42,469.82,469.27,469.46,4770.0,466.2069,466.6042,466.058,466.2467,4770.0
2025-03-19 15:15:00,469.52,469.9,469.4,469.59,6134.0,466.3062,466.6836,466.1871,466.3758,6134.0
2025-03-19 15:20:00,469.53,469.96,469.41,469.55,4517.0,466.3162,466.7432,466.197,466.336,4517.0
2025-03-19 15:25:00,469.58,470.14,469.55,469.98,8731.0,466.3658,466.922,466.336,466.7631,8731.0
2025-03-19 15:30:00,470.13,470.41,469.76,470.25,7510.0,466.9121,467.1902,466.5446,467.0312,7510.0
2025-03-19 15:35:00,470.44,470.56,469.59,469.69,6760.0,467.2199,467.3391,466.3758,466.4751,6760.0
2025-03-19 15:40:00,469.52,470.12,469.47,470.12,6742.0,466.3062,466.9021,466.2566,466.9021,6742.0
2025-03-19 15:45:00,469.98,470.34,469.86,469.91,7597.0,466.7631,467.1206,466.6439,466.6936,7597.0
2025-03-19 15:50:00,470.07,471.0,469.32,470.65,18868.0,466.8525,467.7761,466.1076,467.4285,18868.0
2025-03-19 15:55:00,470.8,471.43,470.19,470.47,40113.0,467.5775,468.2032,466.9717,467.2497,40113.0
2025-03-20 09:30:00,469.16,469.38,467.01,468.48,18405.0,465.9487,466.1672,463.8134,465.2734,18405.0
2025-03-20 09:35:00,468.4,468.64,465.55,465.56,6046.0,465.1939,465.4323,462.3634,462.3733,6046.0
2025-03-20 09:40:00,465.59,468.24,465.56,467.99,7234.0,462.4031,465.035,462.3733,464.7867,7234.0
2025-03-20 09:45:00,467.83,468.09,466.87,467.65,5287.0,464.6278,464.886,463.6744,464.449,5287.0
2025-03-20 09:50:00,467.82,467.82,466.78,467.09,4318.0,464.6179,464.6179,463.585,463.8929,4318.0
2025-03-20 09:55:00,467.18,468.76,467.1,467.53,12180.0,463.9823,465.5514,463.9028,464.3299,12180.0
2025-03-20 10:00:00,467.6,468.27,467.45,467.51,9211.0,464.3994,465.0648,464.2504,464.31,9211.0
2025-03-20 10:05:00,467.86,468.8,467.58,467.58,5348.0,464.6576,465.5912,464.3795,464.3795,5348.0
2025-03-20 10:10:00,467.8,468.0,467.68,467.85,2994.0,464.598,464.7966,464.4788,464.6477,2994.0
2025-03-20 10:15:00,467.78,468.42,467.78,468.07,6466.0,464.5782,465.2138,464.5782,464.8662,6466.0
2025-03-20 10:20:00,468.5,468.65,467.9,468.64,2587.0,465.2932,465.4422,464.6973,465.4323,2587.0
2025-03-20 10:25:00,468.16,469.14,468.15,469.09,2055.0,464.9556,465.9288,464.9456,465.8792,2055.0
2025-03-20 10:30:00,469.75,469.91,469.23,469.56,1637.0,466.5347,466.6936,466.0182,466.346,1637.0
2025-03-20 10:35:00,469.44,469.69,469.27,469.33,1444.0,466.2268,466.4751,466.058,466.1175,1444.0
2025-03-20 10:40:00,469.46,469.68,469.16,469.16,2298.0,466.2467,466.4651,465.9487,465.9487,2298.0
2025-03-20 10:45:00,469.19,469.53,468.93,468.93,10632.0,465.9785,466.3162,465.7203,465.7203,10632.0
2025-03-20 10:50:00,469.18,469.18,468.28,468.67,2487.0,465.9686,465.9686,465.0747,465.4621,2487.0
2025-03-20 10:55:00,468.27,468.66,468.22,468.22,800.0,465.0648,465.4521,465.0151,465.0151,800.0
2025-03-20 11:00:00,468.69,469.04,468.58,468.73,2500.0,465.4819,465.8295,465.3727,465.5217,2500.0
2025-03-20 11:05:00,468.93,468.96,468.61,468.92,1688.0,465.7203,465.7501,465.4025,465.7104,1688.0
2025-03-20 11:10:00,468.92,468.92,468.04,468.14,1162.0,465.7104,465.7104,464.8364,464.9357,1162.0
2025-03-20 11:15:00,468.01,468.01,467.24,467.25,1202.0,464.8066,464.8066,464.0419,464.0518,1202.0
2025-03-20 11:20:00,467.52,467.82,467.39,467.65,1794.0,464.3199,464.6179,464.1908,464.449,1794.0
2025-03-20 11:25:00,467.39,467.55,466.78,467.01,1820.0,464.1908,464.3497,463.585,463.8134,1820.0
2025-03-20 11:30:00,466.99,467.02,466.7,466.7,1389.0,463.7936,463.8234,463.5055,463.5055,1389.0
2025-03-20 11:35:00,466.9,467.24,466.89,467.16,1742.0,463.7042,464.0419,463.6942,463.9624,1742.0
2025-03-20 11:40:00,466.97,467.41,466.97,466.99,1985.0,463.7737,464.2107,463.7737,463.7936,1985.0
2025-03-20 11:45:00,467.03,467.03,466.26,466.27,5000.0,463.8333,463.8333,463.0686,463.0785,5000.0
2025-03-20 11:50:00,466.2,466.2,465.57,465.95,8006.0,463.009,463.009,462.3833,462.7607,8006.0
2025-03-20 11:55:00,466.09,466.43,465.65,466.13,4705.0,462.8997,463.2374,462.4627,462.9394,4705.0
2025-03-20 12:00:00,466.18,466.57,466.18,466.38,2300.0,462.9891,463.3764,462.9891,463.1877,2300.0
2025-03-20 12:05:00,466.55,466.55,465.98,466.0,1726.0,463.3566,463.3566,462.7905,462.8103,1726.0
2025-03-20 12:10:00,466.0,466.15,465.74,465.8,2982.0,462.8103,462.9593,462.5521,462.6117,2982.0
2025-03-20 12:15:00,465.68,465.73,465.31,465.38,1732.0,462.4925,462.5422,462.1251,462.1946,1732.0
2025-03-20 12:20:00,465.52,465.59,465.25,465.45,2599.0,462.3336,462.4031,462.0655,462.2641,2599.0
2025-03-20 12:25:00,465.26,465.4,464.77,464.98,8087.0,462.0754,462.2144,461.5888,461.7973,8087.0
2025-03-20 12:30:00,465.19,465.19,464.66,464.72,2971.0,462.0059,462.0059,461.4795,461.5391,2971.0
2025-03-20 12:35:00,464.51,465.34,464.21,465.14,3216.0,461.3305,462.1549,461.0326,461.9562,3216.0
2025-03-20 12:40:00,465.18,465.61,465.03,465.61,3720.0,461.996,462.423,461.847,462.423,3720.0
2025-03-20 12:45:00,465.71,465.71,465.0,465.43,8759.0,462.5223,462.5223,461.8172,462.2442,8759.0
2025-03-20 12:50:00,465.1,465.32,464.69,465.32,2820.0,461.9165,462.135,461.5093,462.135,2820.0
2025-03-20 12:55:00,465.44,465.44,464.89,465.17,2429.0,462.2542,462.2542,461.7079,461.986,2429.0
2025-03-20 13:00:00,465.18,465.32,465.02,465.22,2026.0,461.996,462.135,461.837,462.0357,2026.0
2025-03-20 13:05:00,465.42,465.9,465.0,465.7,1701.0,462.2343,462.711,461.8172,462.5124,1701.0
2025-03-20 13:10:00,465.75,465.78,465.56,465.78,1089.0,462.562,462.5918,462.3733,462.5918,1089.0
2025-03-20 13:15:00,465.75,466.04,465.71,465.93,2030.0,462.562,462.8501,462.5223,462.7408,2030.0
2025-03-20 13:20:00,466.33,466.34,465.97,465.97,1140.0,463.1381,463.148,462.7805,462.7805,1140.0
2025-03-20 13:25:00,465.76,465.78,464.92,465.31,3663.0,462.572,462.5918,461.7377,462.1251,3663.0
2025-03-20 13:30:00,465.28,465.37,464.89,465.1,1100.0,462.0953,462.1846,461.7079,461.9165,1100.0
2025-03-20 13:35:00,465.12,465.46,464.73,465.41,2956.0,461.9364,462.274,461.549,462.2244,2956.0
2025-03-20 13:40:00,465.54,465.57,465.31,465.4,1821.0,462.3535,462.3833,462.1251,462.2144,1821.0
2025-03-20 13:45:00,465.4,465.42,465.04,465.05,4108.0,462.2144,462.2343,461.8569,461.8668,4108.0
2025-03-20 13:50:00,464.96,465.16,464.73,464.93,4122.0,461.7775,461.9761,461.549,461.7477,4122.0
2025-03-20 13:55:00,464.73,464.84,464.32,464.52,2509.0,461.549,461.6583,461.1418,461.3405,2509.0
2025-03-20 14:00:00,464.85,465.38,464.64,465.12,3733.0,461.6682,462.1946,461.4596,461.9364,3733.0
2025-03-20 14:05:00,465.36,465.57,465.34,465.53,2506.0,462.1747,462.3833,462.1549,462.3436,2506.0
2025-03-20 14:10:00,465.63,466.1,465.63,465.89,2639.0,462.4429,462.9097,462.4429,462.7011,2639.0
2025-03-20 14:15:00,465.98,466.27,465.49,466.27,3008.0,462.7905,463.0785,462.3038,463.0785,3008.0
2025-03-20 14:20:00,466.31,466.57,465.85,466.04,2572.0,463.1182,463.3764,462.6614,462.8501,2572.0
2025-03-20 14:25:00,466.23,466.71,465.64,465.95,5294.0,463.0388,463.5155,462.4528,462.7607,5294.0
2025-03-20 14:30:00,466.12,466.65,466.12,466.35,2559.0,462.9295,463.4559,462.9295,463.1579,2559.0
2025-03-20 14:35:00,466.65,467.07,466.6,466.6,2634.0,463.4559,463.873,463.4062,463.4062,2634.0
2025-03-20 14:40:00,466.67,466.67,466.38,466.54,2885.0,463.4758,463.4758,463.1877,463.3466,2885.0
2025-03-20 14:45:00,466.35,466.73,466.35,466.58,1900.0,463.1579,463.5353,463.1579,463.3864,1900.0
2025-03-20 14:50:00,466.72,467.26,466.61,467.26,2467.0,463.5254,464.0617,463.4162,464.0617,2467.0
2025-03-20 14:55:00,467.35,467.39,466.82,467.02,2986.0,464.1511,464.1908,463.6247,463.8234,2986.0
2025-03-20 15:00:00,467.02,467.71,467.02,467.15,4397.0,463.8234,464.5086,463.8234,463.9525,4397.0
2025-03-20 15:05:00,466.92,467.42,466.91,466.95,3851.0,463.724,464.2206,463.7141,463.7538,3851.0
2025-03-20 15:10:00,467.22,467.44,467.12,467.31,2751.0,464.022,464.2405,463.9227,464.1114,2751.0
2025-03-20 15:15:00,467.29,467.58,467.29,467.47,4675.0,464.0915,464.3795,464.0915,464.2703,4675.0
2025-03-20 15:20:00,467.48,467.68,467.39,467.56,3484.0,464.2802,464.4788,464.1908,464.3597,3484.0
2025-03-20 15:25:00,467.34,467.44,466.52,466.6,2944.0,464.1412,464.2405,463.3268,463.4062,2944.0
2025-03-20 15:30:00,466.59,466.98,466.54,466.98,2881.0,463.3963,463.7836,463.3466,463.7836,2881.0
2025-03-20 15:35:00,466.87,466.94,466.16,466.42,7003.0,463.6744,463.7439,462.9692,463.2275,7003.0
2025-03-20 15:40:00,466.39,466.79,466.16,466.66,4706.0,463.1977,463.5949,462.9692,463.4658,4706.0
2025-03-20 15:45:00,466.65,466.79,466.39,466.65,7244.0,463.4559,463.5949,463.1977,463.4559,7244.0
2025-03-20 15:50:00,466.86,467.35,466.07,467.11,23723.0,463.6645,464.1511,462.8799,463.9127,23723.0
2025-03-20 15:55:00,467.24,467.39,466.09,466.48,29925.0,464.0419,464.1908,462.8997,463.2871,29925.0
2025-03-21 09:30:00,478.09,481.5,476.53,480.29,212779.0,474.8176,478.2042,473.2683,477.0025,212779.0
2025-03-21 09:35:00,480.97,480.97,478.41,479.5,76771.0,477.6779,477.6779,475.1354,476.2179,76771.0
2025-03-21 09:40:00,479.98,480.47,474.88,474.88,37166.0,476.6946,477.1813,471.6296,471.6296,37166.0
2025-03-21 09:45:00,474.08,475.74,472.89,474.27,16727.0,470.835,472.4837,469.6532,471.0237,16727.0
2025-03-21 09:50:00,474.43,476.58,474.02,475.2,18245.0,471.1826,473.3179,470.7754,471.9474,18245.0
2025-03-21 09:55:00,474.31,476.77,474.31,476.31,14985.0,471.0635,473.5066,471.0635,473.0498,14985.0
2025-03-21 10:00:00,475.93,476.43,474.23,475.23,25850.0,472.6724,473.1689,470.984,471.9772,25850.0
2025-03-21 10:05:00,475.23,477.16,474.31,475.49,20671.0,471.9772,473.894,471.0635,472.2354,20671.0
2025-03-21 10:10:00,475.25,478.71,475.09,477.1,12955.0,471.997,475.4333,471.8381,473.8344,12955.0
2025-03-21 10:15:00,477.68,479.15,477.44,478.86,22256.0,474.4104,475.8703,474.172,475.5823,22256.0
2025-03-21 10:20:00,478.8,479.2,477.43,477.81,25515.0,475.5227,475.92,474.1621,474.5395,25515.0
2025-03-21 10:25:00,478.35,478.73,477.92,478.06,13871.0,475.0758,475.4532,474.6487,474.7878,13871.0
2025-03-21 10:30:00,477.99,478.83,477.71,478.17,33122.0,474.7183,475.5525,474.4402,474.897,33122.0
2025-03-21 10:35:00,478.41,478.87,477.77,478.1,13012.0,475.1354,475.5922,474.4998,474.8275,13012.0
2025-03-21 10:40:00,478.02,479.65,477.78,478.68,22073.0,474.7481,476.3669,474.5097,475.4035,22073.0
2025-03-21 10:45:00,478.74,479.45,478.74,479.32,11924.0,475.4631,476.1683,475.4631,476.0392,11924.0
2025-03-21 10:50:00,479.47,479.93,479.02,479.43,14008.0,476.1881,476.645,475.7412,476.1484,14008.0
2025-03-21 10:55:00,479.28,480.56,479.28,480.07,19943.0,475.9994,477.2707,475.9994,476.784,19943.0
2025-03-21 11:00:00,480.01,480.29,454.04,460.83,159413.0,476.7244,477.0025,450.9322,457.6757,159413.0
2025-03-21 11:05:00,460.83,464.8,452.2,458.81,195154.0,457.6757,461.6186,449.1048,455.6696,195154.0
2025-03-21 11:10:00,458.08,458.2,436.72,442.23,392702.0,454.9445,455.0637,433.7308,439.203,392702.0
2025-03-21 11:15:00,444.33,446.72,440.02,441.72,142268.0,441.2887,443.6623,437.0082,438.6965,142268.0
2025-03-21 11:20:00,441.98,443.71,438.17,439.25,101464.0,438.9547,440.6729,435.1708,436.2434,101464.0
2025-03-21 11:25:00,439.57,447.47,439.24,446.55,80942.0,436.5612,444.4072,436.2335,443.4935,80942.0
2025-03-21 11:30:00,446.55,448.25,443.4,447.7,44180.0,443.4935,445.1818,440.365,444.6356,44180.0
2025-03-21 11:35:00,447.71,447.84,442.49,443.04,47759.0,444.6455,444.7746,439.4613,440.0075,47759.0
2025-03-21 11:40:00,442.73,444.41,440.22,440.51,49862.0,439.6996,441.3681,437.2068,437.4948,49862.0
2025-03-21 11:45:00,440.87,441.58,438.36,438.64,36753.0,437.8523,438.5575,435.3595,435.6376,36753.0
2025-03-21 11:50:00,438.81,438.85,434.0,437.08,78387.0,435.8064,435.8462,431.0294,434.0883,78387.0
2025-03-21 11:55:00,436.85,439.89,435.04,437.9,50144.0,433.8599,436.8791,432.0623,434.9027,50144.0
2025-03-21 12:00:00,438.5,439.14,434.23,435.0,44039.0,435.4986,436.1342,431.2578,432.0225,44039.0
2025-03-21 12:05:00,435.55,435.59,433.0,434.09,51406.0,432.5688,432.6085,430.0362,431.1188,51406.0
2025-03-21 12:10:00,434.3,436.1,433.85,435.75,38423.0,431.3273,433.115,430.8804,432.7674,38423.0
2025-03-21 12:15:00,435.7,436.03,433.5,433.95,29141.0,432.7177,433.0455,430.5328,430.9797,29141.0
2025-03-21 12:20:00,433.94,435.78,433.75,434.7,37703.0,430.9698,432.7972,430.7811,431.7246,37703.0
2025-03-21 12:25:00,434.54,436.07,434.2,434.59,53465.0,431.5657,433.0852,431.228,431.6153,53465.0
2025-03-21 12:30:00,434.0,436.0,433.61,435.18,33176.0,431.0294,433.0157,430.642,432.2013,33176.0
2025-03-21 12:35:00,434.78,435.41,434.0,434.0,16677.0,431.804,432.4297,431.0294,431.0294,16677.0
2025-03-21 12:40:00,434.5,434.98,432.51,433.31,45720.0,431.5259,432.0027,429.5496,430.3441,45720.0
2025-03-21 12:45:00,432.8,434.77,432.51,434.76,51719.0,429.8376,431.7941,429.5496,431.7842,51719.0
2025-03-21 12:50:00,434.19,435.59,433.5,435.07,38257.0,431.2181,432.6085,430.5328,432.092,38257.0
2025-03-21 12:55:00,435.08,435.99,434.2,434.41,50096.0,432.102,433.0057,431.228,431.4366,50096.0
2025-03-21 13:00:00,434.01,435.23,433.4,435.01,40685.0,431.0393,432.251,430.4335,432.0325,40685.0
2025-03-21 13:05:00,435.19,435.88,434.41,435.18,45510.0,432.2112,432.8965,431.4366,432.2013,45510.0
2025-03-21 13:10:00,434.99,436.47,434.84,436.12,46906.0,432.0126,433.4825,431.8636,433.1349,46906.0
2025-03-21 13:15:00,435.58,436.48,434.36,434.58,40684.0,432.5986,433.4924,431.3869,431.6054,40684.0
2025-03-21 13:20:00,434.46,435.48,433.96,434.73,13259.0,431.4862,432.4992,430.9896,431.7544,13259.0
2025-03-21 13:25:00,434.94,435.36,434.57,434.61,10628.0,431.9629,432.3801,431.5955,431.6352,10628.0
2025-03-21 13:30:00,434.28,434.95,433.37,434.16,12112.0,431.3075,431.9729,430.4037,431.1883,12112.0
2025-03-21 13:35:00,434.16,435.5,434.01,435.0,12308.0,431.1883,432.5191,431.0393,432.0225,12308.0
2025-03-21 13:40:00,434.84,436.4,434.83,435.95,27471.0,431.8636,433.4129,431.8537,432.966,27471.0
2025-03-21 13:45:00,435.95,436.48,435.12,435.45,28390.0,432.966,433.4924,432.1417,432.4694,28390.0
2025-03-21 13:50:00,435.04,436.45,434.61,436.45,19194.0,432.0623,433.4626,431.6352,433.4626,19194.0
2025-03-21 13:55:00,435.87,436.12,435.06,435.64,20117.0,432.8866,433.1349,432.0821,432.6581,20117.0
2025-03-21 14:00:00,435.5,435.5,434.47,434.7,21308.0,432.5191,432.5191,431.4962,431.7246,21308.0
2025-03-21 14:05:00,434.98,435.12,433.77,434.36,15730.0,432.0027,432.1417,430.8009,431.3869,15730.0
2025-03-21 14:10:00,434.6,435.23,433.93,434.75,12938.0,431.6253,432.251,430.9598,431.7742,12938.0
2025-03-21 14:15:00,434.75,437.55,434.59,437.37,23187.0,431.7742,434.5551,431.6153,434.3763,23187.0
2025-03-21 14:20:00,437.82,439.21,437.23,437.82,32128.0,434.8232,436.2037,434.2373,434.8232,32128.0
2025-03-21 14:25:00,437.75,438.88,437.4,437.9,12437.0,434.7537,435.876,434.4061,434.9027,12437.0
2025-03-21 14:30:00,438.18,439.05,437.9,438.47,20491.0,435.1808,436.0448,434.9027,435.4688,20491.0
2025-03-21 14:35:00,438.86,440.11,438.47,439.48,23512.0,435.8561,437.0975,435.4688,436.4719,23512.0
2025-03-21 14:40:00,439.43,440.92,439.42,440.46,29340.0,436.4222,437.902,436.4123,437.4452,29340.0
2025-03-21 14:45:00,440.41,441.17,439.63,439.9,36238.0,437.3955,438.1503,436.6208,436.889,36238.0
2025-03-21 14:50:00,439.67,440.16,439.17,439.55,10735.0,436.6606,437.1472,436.164,436.5414,10735.0
2025-03-21 14:55:00,439.51,440.23,439.09,439.32,18491.0,436.5017,437.2167,436.0845,436.313,18491.0
2025-03-21 15:00:00,439.13,439.28,438.04,439.0,11391.0,436.1243,436.2732,435.0417,435.9951,11391.0
2025-03-21 15:05:00,438.58,439.07,438.04,439.07,9385.0,435.578,436.0647,435.0417,436.0647,9385.0
2025-03-21 15:10:00,438.65,439.92,438.0,439.91,17754.0,435.6475,436.9088,435.002,436.8989,17754.0
2025-03-21 15:15:00,439.79,440.03,439.03,439.59,16311.0,436.7797,437.0181,436.0249,436.5811,16311.0
2025-03-21 15:20:00,440.0,443.2,439.99,443.18,51118.0,436.9883,440.1664,436.9784,440.1465,51118.0
2025-03-21 15:25:00,442.59,442.87,441.19,441.8,43630.0,439.5606,439.8387,438.1702,438.776,43630.0
2025-03-21 15:30:00,441.74,442.47,440.7,441.07,23615.0,438.7164,439.4414,437.6835,438.051,23615.0
2025-03-21 15:35:00,440.97,441.72,439.29,441.39,23543.0,437.9517,438.6965,436.2832,438.3688,23543.0
2025-03-21 15:40:00,441.23,441.8,440.6,441.64,17748.0,438.2099,438.776,437.5842,438.6171,17748.0
2025-03-21 15:45:00,441.55,441.76,440.51,441.11,36397.0,438.5277,438.7363,437.4948,438.0907,36397.0
2025-03-21 15:50:00,441.37,441.5,439.09,440.0,58247.0,438.3489,438.478,436.0845,436.9883,58247.0
2025-03-21 15:55:00,440.0,441.2,439.43,439.84,186119.0,436.9883,438.1801,436.4222,436.8294,186119.0
2025-03-24 09:30:00,425.63,429.81,424.3,428.96,155364.0,422.7167,426.868,421.3958,426.0239,155364.0
2025-03-24 09:35:00,428.0,429.98,426.05,427.93,91433.0,425.0704,427.0369,423.1338,425.0009,91433.0
2025-03-24 09:40:00,428.28,431.65,428.28,428.3,46915.0,425.3485,428.6955,425.3485,425.3684,46915.0
2025-03-24 09:45:00,428.82,429.81,427.99,428.99,30865.0,425.8848,426.868,425.0605,426.0537,30865.0
2025-03-24 09:50:00,428.88,430.62,427.9,429.46,44013.0,425.9444,427.6725,424.9711,426.5204,44013.0
2025-03-24 09:55:00,429.06,430.8,429.0,430.54,28779.0,426.1232,427.8513,426.0636,427.5931,28779.0
2025-03-24 10:00:00,430.79,435.77,430.09,432.52,57081.0,427.8413,432.7873,427.1461,429.5595,57081.0
2025-03-24 10:05:00,432.82,434.0,431.4,433.34,23264.0,429.8574,431.0294,428.4472,430.3739,23264.0
2025-03-24 10:10:00,433.33,433.34,430.21,431.03,26297.0,430.364,430.3739,427.2653,428.0797,26297.0
2025-03-24 10:15:00,431.05,431.59,429.35,429.39,20965.0,428.0996,428.6359,426.4112,426.4509,20965.0
2025-03-24 10:20:00,429.51,430.82,428.5,428.54,25968.0,426.5701,427.8711,425.567,425.6067,25968.0
2025-03-24 10:25:00,428.63,429.38,428.22,428.5,16537.0,425.6961,426.441,425.2889,425.567,16537.0
2025-03-24 10:30:00,428.3,428.53,426.73,427.85,23865.0,425.3684,425.5968,423.8091,424.9215,23865.0
2025-03-24 10:35:00,427.68,427.97,427.03,427.6,18725.0,424.7526,425.0406,424.1071,424.6732,18725.0
2025-03-24 10:40:00,427.6,428.28,427.4,427.82,25563.0,424.6732,425.3485,424.4745,424.8917,25563.0
2025-03-24 10:45:00,428.3,430.57,428.14,429.82,32138.0,425.3684,427.6228,425.2095,426.878,32138.0
2025-03-24 10:50:00,429.95,431.4,429.06,430.88,17843.0,427.0071,428.4472,426.1232,427.9307,17843.0
2025-03-24 10:55:00,431.02,431.67,429.69,430.2,34411.0,428.0698,428.7153,426.7489,427.2554,34411.0
2025-03-24 11:00:00,430.15,432.39,429.8,431.97,15075.0,427.2057,429.4304,426.8581,429.0133,15075.0
2025-03-24 11:05:00,431.51,432.79,431.2,432.49,14259.0,428.5564,429.8277,428.2485,429.5297,14259.0
2025-03-24 11:10:00,432.8,432.8,431.82,432.37,14903.0,429.8376,429.8376,428.8643,429.4105,14903.0
2025-03-24 11:15:00,432.55,432.57,431.78,431.79,8832.0,429.5893,429.6092,428.8246,428.8345,8832.0
2025-03-24 11:20:00,431.93,432.8,431.66,432.59,12872.0,428.9735,429.8376,428.7054,429.629,12872.0
2025-03-24 11:25:00,432.6,433.82,432.48,433.47,26417.0,429.639,430.8506,429.5198,430.503,26417.0
2025-03-24 11:30:00,433.72,433.84,433.14,433.32,8760.0,430.7513,430.8705,430.1753,430.354,8760.0
2025-03-24 11:35:00,433.5,434.44,433.06,433.32,18182.0,430.5328,431.4664,430.0958,430.354,18182.0
2025-03-24 11:40:00,433.49,434.49,432.81,434.3,17384.0,430.5229,431.516,429.8475,431.3273,17384.0
2025-03-24 11:45:00,434.12,434.18,433.21,433.94,16151.0,431.1485,431.2081,430.2448,430.9698,16151.0
2025-03-24 11:50:00,434.09,434.27,433.44,433.71,8698.0,431.1188,431.2975,430.4732,430.7414,8698.0
2025-03-24 11:55:00,433.68,433.69,431.94,432.12,14656.0,430.7116,430.7215,428.9835,429.1622,14656.0
2025-03-24 12:00:00,432.12,432.25,430.93,431.79,15127.0,429.1622,429.2913,427.9804,428.8345,15127.0
2025-03-24 12:05:00,431.37,431.37,430.76,431.0,6618.0,428.4174,428.4174,427.8115,428.0499,6618.0
2025-03-24 12:10:00,431.1,432.63,430.99,432.62,10629.0,428.1492,429.6687,428.04,429.6588,10629.0
2025-03-24 12:15:00,432.44,432.78,432.17,432.72,7511.0,429.48,429.8177,429.2119,429.7581,7511.0
2025-03-24 12:20:00,432.55,432.68,432.22,432.68,2950.0,429.5893,429.7184,429.2616,429.7184,2950.0
2025-03-24 12:25:00,432.59,433.08,432.3,432.83,6213.0,429.629,430.1157,429.341,429.8674,6213.0
2025-03-24 12:30:00,432.67,433.1,431.99,433.1,9734.0,429.7085,430.1355,429.0331,430.1355,9734.0
2025-03-24 12:35:00,432.92,433.11,431.97,432.15,5561.0,429.9568,430.1455,429.0133,429.192,5561.0
2025-03-24 12:40:00,431.73,432.21,431.32,431.32,12571.0,428.7749,429.2516,428.3677,428.3677,12571.0
2025-03-24 12:45:00,431.52,431.9,431.0,431.59,13025.0,428.5663,428.9437,428.0499,428.6359,13025.0
2025-03-24 12:50:00,431.41,432.21,431.12,432.09,8716.0,428.4571,429.2516,428.1691,429.1324,8716.0
2025-03-24 12:55:00,431.84,432.65,431.84,431.98,4482.0,428.8842,429.6886,428.8842,429.0232,4482.0
2025-03-24 13:00:00,432.19,432.38,431.81,431.94,7595.0,429.2318,429.4205,428.8544,428.9835,7595.0
2025-03-24 13:05:00,432.04,432.73,431.84,432.34,10140.0,429.0828,429.7681,428.8842,429.3807,10140.0
2025-03-24 13:10:00,432.56,433.02,432.28,432.73,4948.0,429.5992,430.0561,429.3211,429.7681,4948.0
2025-03-24 13:15:00,432.81,433.0,432.41,432.8,5945.0,429.8475,430.0362,429.4503,429.8376,5945.0
2025-03-24 13:20:00,433.0,433.18,432.1,432.42,13377.0,430.0362,430.215,429.1424,429.4602,13377.0
2025-03-24 13:25:00,432.42,432.66,432.2,432.36,6773.0,429.4602,429.6985,429.2417,429.4006,6773.0
2025-03-24 13:30:00,432.65,433.3,432.5,432.58,6025.0,429.6886,430.3342,429.5396,429.6191,6025.0
2025-03-24 13:35:00,432.46,433.18,432.46,433.18,4698.0,429.4999,430.215,429.4999,430.215,4698.0
2025-03-24 13:40:00,433.19,433.58,432.21,432.4,14881.0,430.2249,430.6122,429.2516,429.4403,14881.0
2025-03-24 13:45:00,432.52,432.64,432.14,432.27,4156.0,429.5595,429.6787,429.1821,429.3112,4156.0
2025-03-24 13:50:00,432.22,433.16,432.05,433.01,18505.0,429.2616,430.1951,429.0927,430.0461,18505.0
2025-03-24 13:55:00,432.93,433.19,432.41,432.75,14634.0,429.9667,430.2249,429.4503,429.7879,14634.0
2025-03-24 14:00:00,432.69,432.98,431.52,431.54,8176.0,429.7283,430.0164,428.5663,428.5862,8176.0
2025-03-24 14:05:00,431.68,432.6,431.55,432.6,11974.0,428.7253,429.639,428.5961,429.639,11974.0
2025-03-24 14:10:00,432.55,433.14,432.04,433.14,10423.0,429.5893,430.1753,429.0828,430.1753,10423.0
2025-03-24 14:15:00,432.6,433.14,432.14,432.18,7548.0,429.639,430.1753,429.1821,429.2218,7548.0
2025-03-24 14:20:00,432.25,432.26,431.42,431.51,7731.0,429.2913,429.3013,428.467,428.5564,7731.0
2025-03-24 14:25:00,431.37,431.99,431.35,431.5,7204.0,428.4174,429.0331,428.3975,428.5465,7204.0
2025-03-24 14:30:00,431.64,431.8,431.43,431.5,4896.0,428.6855,428.8444,428.477,428.5465,4896.0
2025-03-24 14:35:00,431.42,431.86,431.05,431.63,9896.0,428.467,428.904,428.0996,428.6756,9896.0
2025-03-24 14:40:00,431.61,432.18,431.54,431.77,7249.0,428.6557,429.2218,428.5862,428.8146,7249.0
2025-03-24 14:45:00,431.9,432.7,431.72,432.11,7546.0,428.9437,429.7383,428.765,429.1523,7546.0
2025-03-24 14:50:00,431.8,432.5,431.8,432.05,7244.0,428.8444,429.5396,428.8444,429.0927,7244.0
2025-03-24 14:55:00,432.13,432.32,431.85,431.95,9701.0,429.1722,429.3609,428.8941,428.9934,9701.0
2025-03-24 15:00:00,432.0,432.01,431.25,431.25,11017.0,429.0431,429.053,428.2982,428.2982,11017.0
2025-03-24 15:05:00,431.19,431.78,431.01,431.5,18200.0,428.2386,428.8246,428.0598,428.5465,18200.0
2025-03-24 15:10:00,431.41,431.67,431.05,431.6,12250.0,428.4571,428.7153,428.0996,428.6458,12250.0
2025-03-24 15:15:00,431.53,432.1,431.47,431.94,12154.0,428.5763,429.1424,428.5167,428.9835,12154.0
2025-03-24 15:20:00,431.94,432.76,431.67,432.35,26561.0,428.9835,429.7979,428.7153,429.3907,26561.0
2025-03-24 15:25:00,432.41,432.55,431.48,431.67,13371.0,429.4503,429.5893,428.5266,428.7153,13371.0
2025-03-24 15:30:00,431.54,432.84,431.46,432.12,16103.0,428.5862,429.8773,428.5068,429.1622,16103.0
2025-03-24 15:35:00,431.97,433.07,431.88,432.59,21163.0,429.0133,430.1057,428.9239,429.629,21163.0
2025-03-24 15:40:00,432.61,433.11,432.32,432.66,12127.0,429.6489,430.1455,429.3609,429.6985,12127.0
2025-03-24 15:45:00,432.5,434.3,432.37,434.27,22391.0,429.5396,431.3273,429.4105,431.2975,22391.0
2025-03-24 15:50:00,434.49,435.19,433.35,435.1,49229.0,431.516,432.2112,430.3838,432.1218,49229.0
2025-03-24 15:55:00,435.08,435.15,433.7,434.98,127479.0,432.102,432.1715,430.7314,432.0027,127479.0
2025-03-25 09:30:00,436.77,437.08,435.35,436.14,47910.0,433.7804,434.0883,432.3701,433.1547,47910.0
2025-03-25 09:35:00,435.64,436.53,433.0,436.1,11645.0,432.6581,433.5421,430.0362,433.115,11645.0
2025-03-25 09:40:00,436.5,438.47,435.36,438.47,17078.0,433.5123,435.4688,432.3801,435.4688,17078.0
2025-03-25 09:45:00,437.98,439.36,436.89,438.1,7843.0,434.9821,436.3527,433.8996,435.1013,7843.0
2025-03-25 09:50:00,437.98,438.1,436.54,437.11,8386.0,434.9821,435.1013,433.552,434.1181,8386.0
2025-03-25 09:55:00,437.42,437.42,435.86,436.21,5771.0,434.426,434.426,432.8766,433.2242,5771.0
2025-03-25 10:00:00,435.78,437.66,435.4,437.31,13580.0,432.7972,434.6643,432.4198,434.3167,13580.0
2025-03-25 10:05:00,437.34,437.47,435.6,435.8,8420.0,434.3465,434.4756,432.6184,432.817,8420.0
2025-03-25 10:10:00,436.03,436.61,434.94,434.95,6501.0,433.0455,433.6215,431.9629,431.9729,6501.0
2025-03-25 10:15:00,435.1,435.68,435.0,435.31,4817.0,432.1218,432.6979,432.0225,432.3304,4817.0
2025-03-25 10:20:00,435.58,436.54,435.55,436.18,4541.0,432.5986,433.552,432.5688,433.1944,4541.0
2025-03-25 10:25:00,435.75,436.3,435.26,435.61,3860.0,432.7674,433.3136,432.2807,432.6284,3860.0
2025-03-25 10:30:00,435.38,436.07,435.37,435.92,4425.0,432.3999,433.0852,432.39,432.9362,4425.0
2025-03-25 10:35:00,435.93,436.04,435.33,435.67,6302.0,432.9462,433.0554,432.3503,432.6879,6302.0
2025-03-25 10:40:00,435.48,436.08,435.15,436.08,2977.0,432.4992,433.0951,432.1715,433.0951,2977.0
2025-03-25 10:45:00,435.85,437.07,435.52,437.0,11834.0,432.8667,434.0784,432.539,434.0088,11834.0
2025-03-25 10:50:00,436.68,437.16,436.62,437.0,9182.0,433.691,434.1677,433.6314,434.0088,9182.0
2025-03-25 10:55:00,436.86,437.54,436.75,437.2,15620.0,433.8698,434.5451,433.7605,434.2075,15620.0
2025-03-25 11:00:00,437.08,437.08,435.96,436.79,9333.0,434.0883,434.0883,432.976,433.8003,9333.0
2025-03-25 11:05:00,436.83,436.87,436.1,436.4,3616.0,433.84,433.8797,433.115,433.4129,3616.0
2025-03-25 11:10:00,436.4,436.91,436.18,436.77,3740.0,433.4129,433.9195,433.1944,433.7804,3740.0
2025-03-25 11:15:00,436.81,436.98,436.33,436.33,4021.0,433.8201,433.989,433.3434,433.3434,4021.0
2025-03-25 11:20:00,436.66,436.66,436.1,436.11,2308.0,433.6712,433.6712,433.115,433.1249,2308.0
2025-03-25 11:25:00,436.1,436.49,436.05,436.37,4230.0,433.115,433.5023,433.0653,433.3831,4230.0
2025-03-25 11:30:00,436.22,436.38,436.09,436.38,1767.0,433.2342,433.3931,433.1051,433.3931,1767.0
2025-03-25 11:35:00,436.26,436.87,436.26,436.87,5040.0,433.2739,433.8797,433.2739,433.8797,5040.0
2025-03-25 11:40:00,436.81,437.55,436.49,437.55,8972.0,433.8201,434.5551,433.5023,434.5551,8972.0
2025-03-25 11:45:00,437.71,437.71,437.3,437.3,4008.0,434.714,434.714,434.3068,434.3068,4008.0
2025-03-25 11:50:00,437.25,437.45,436.91,437.24,4755.0,434.2571,434.4558,433.9195,434.2472,4755.0
2025-03-25 11:55:00,437.23,437.48,437.02,437.48,3094.0,434.2373,434.4856,434.0287,434.4856,3094.0
2025-03-25 12:00:00,437.0,437.37,436.58,436.58,5719.0,434.0088,434.3763,433.5917,433.5917,5719.0
2025-03-25 12:05:00,436.42,436.72,436.34,436.34,1551.0,433.4328,433.7308,433.3534,433.3534,1551.0
2025-03-25 12:10:00,436.5,437.08,436.5,437.08,2684.0,433.5123,434.0883,433.5123,434.0883,2684.0
2025-03-25 12:15:00,437.09,437.43,436.9,437.43,3101.0,434.0982,434.4359,433.9095,434.4359,3101.0
2025-03-25 12:20:00,437.35,437.83,436.75,437.83,3570.0,434.3564,434.8332,433.7605,434.8332,3570.0
2025-03-25 12:25:00,437.5,437.86,437.17,437.58,2935.0,434.5054,434.8629,434.1777,434.5849,2935.0
2025-03-25 12:30:00,437.63,438.19,437.49,438.0,8944.0,434.6345,435.1907,434.4955,435.002,8944.0
2025-03-25 12:35:00,438.19,438.56,437.98,438.49,13921.0,435.1907,435.5582,434.9821,435.4886,13921.0
2025-03-25 12:40:00,438.48,439.7,438.47,439.6,15844.0,435.4787,436.6904,435.4688,436.591,15844.0
2025-03-25 12:45:00,439.4,439.55,438.9,438.95,13426.0,436.3924,436.5414,435.8958,435.9455,13426.0
2025-03-25 12:50:00,438.9,439.53,438.79,439.29,4846.0,435.8958,436.5215,435.7866,436.2832,4846.0
2025-03-25 12:55:00,439.49,439.5,438.92,439.25,4793.0,436.4818,436.4917,435.9157,436.2434,4793.0
2025-03-25 13:00:00,439.46,440.11,439.27,439.91,15909.0,436.452,437.0975,436.2633,436.8989,15909.0
2025-03-25 13:05:00,439.95,440.25,439.75,440.17,3255.0,436.9386,437.2366,436.74,437.1571,3255.0
2025-03-25 13:10:00,440.2,440.37,440.04,440.29,1791.0,437.1869,437.3558,437.028,437.2763,1791.0
2025-03-25 13:15:00,440.19,440.57,440.17,440.24,9271.0,437.177,437.5544,437.1571,437.2267,9271.0
2025-03-25 13:20:00,440.29,440.58,439.96,440.58,8423.0,437.2763,437.5643,436.9486,437.5643,8423.0
2025-03-25 13:25:00,440.65,441.79,440.65,441.57,6200.0,437.6339,438.766,437.6339,438.5476,6200.0
2025-03-25 13:30:00,441.33,441.51,440.41,440.41,6138.0,438.3092,438.488,437.3955,437.3955,6138.0
2025-03-25 13:35:00,440.38,440.71,440.27,440.58,3197.0,437.3657,437.6934,437.2565,437.5643,3197.0
2025-03-25 13:40:00,440.47,440.8,440.4,440.8,2977.0,437.4551,437.7828,437.3856,437.7828,2977.0
2025-03-25 13:45:00,440.83,440.84,439.99,439.99,5890.0,437.8126,437.8226,436.9784,436.9784,5890.0
2025-03-25 13:50:00,439.99,440.34,439.78,440.21,5318.0,436.9784,437.326,436.7698,437.1969,5318.0
2025-03-25 13:55:00,440.41,440.5,439.84,439.9,2587.0,437.3955,437.4849,436.8294,436.889,2587.0
2025-03-25 14:00:00,440.18,440.52,440.11,440.44,4805.0,437.1671,437.5047,437.0975,437.4253,4805.0
2025-03-25 14:05:00,440.44,440.66,439.83,440.55,3840.0,437.4253,437.6438,436.8195,437.5345,3840.0
2025-03-25 14:10:00,440.34,440.67,440.12,440.24,1670.0,437.326,437.6537,437.1075,437.2267,1670.0
2025-03-25 14:15:00,440.29,440.51,440.15,440.42,3604.0,437.2763,437.4948,437.1373,437.4054,3604.0
2025-03-25 14:20:00,440.42,440.59,440.18,440.42,8090.0,437.4054,437.5743,437.1671,437.4054,8090.0
2025-03-25 14:25:00,440.18,440.52,439.88,439.98,10299.0,437.1671,437.5047,436.8691,436.9684,10299.0
2025-03-25 14:30:00,439.98,440.33,439.7,440.33,3555.0,436.9684,437.316,436.6904,437.316,3555.0
2025-03-25 14:35:00,440.45,440.7,440.33,440.5,4772.0,437.4352,437.6835,437.316,437.4849,4772.0
2025-03-25 14:40:00,440.45,441.02,440.26,440.93,6398.0,437.4352,438.0013,437.2465,437.9119,6398.0
2025-03-25 14:45:00,441.03,441.4,440.93,441.0,5845.0,438.0113,438.3787,437.9119,437.9815,5845.0
2025-03-25 14:50:00,441.12,441.12,440.6,440.7,3533.0,438.1006,438.1006,437.5842,437.6835,3533.0
2025-03-25 14:55:00,440.79,441.62,440.49,441.62,6770.0,437.7729,438.5972,437.4749,438.5972,6770.0
2025-03-25 15:00:00,441.64,442.08,441.53,442.01,9495.0,438.6171,439.0541,438.5078,438.9845,9495.0
2025-03-25 15:05:00,441.99,442.06,441.68,441.92,4345.0,438.9647,439.0342,438.6568,438.8952,4345.0
2025-03-25 15:10:00,442.05,442.84,441.8,442.58,17342.0,439.0243,439.8089,438.776,439.5506,17342.0
2025-03-25 15:15:00,442.87,443.12,442.65,442.75,9116.0,439.8387,440.0869,439.6202,439.7195,9116.0
2025-03-25 15:20:00,442.83,443.12,442.57,443.07,7722.0,439.7989,440.0869,439.5407,440.0373,7722.0
2025-03-25 15:25:00,442.84,443.31,442.48,442.81,10828.0,439.8089,440.2756,439.4513,439.7791,10828.0
2025-03-25 15:30:00,442.81,443.41,442.59,443.16,6885.0,439.7791,440.375,439.5606,440.1267,6885.0
2025-03-25 15:35:00,443.16,444.01,441.03,443.05,29265.0,440.1267,440.9709,438.0113,440.0174,29265.0
2025-03-25 15:40:00,443.05,443.15,442.47,442.57,10612.0,440.0174,440.1167,439.4414,439.5407,10612.0
2025-03-25 15:45:00,442.47,443.45,442.32,443.44,22976.0,439.4414,440.4147,439.2924,440.4048,22976.0
2025-03-25 15:50:00,443.05,443.19,442.32,442.9,22954.0,440.0174,440.1565,439.2924,439.8685,22954.0
2025-03-25 15:55:00,443.06,443.06,442.01,442.07,66582.0,440.0274,440.0274,438.9845,439.0441,66582.0
2025-03-26 09:30:00,444.28,446.0,443.66,444.87,25713.0,441.239,442.9472,440.6232,441.825,25713.0
2025-03-26 09:35:00,445.01,446.95,444.92,446.83,5194.0,441.964,443.8907,441.8746,443.7716,5194.0
2025-03-26 09:40:00,446.7,448.64,446.24,446.29,12710.0,443.6424,445.5692,443.1856,443.2352,12710.0
2025-03-26 09:45:00,446.61,447.05,446.39,446.68,4869.0,443.5531,443.99,443.3346,443.6226,4869.0
2025-03-26 09:50:00,447.21,447.3,446.05,446.86,10290.0,444.149,444.2383,442.9969,443.8013,10290.0
2025-03-26 09:55:00,446.66,448.73,446.66,448.43,10136.0,443.6027,445.6585,443.6027,445.3606,10136.0
2025-03-26 10:00:00,448.48,448.7,447.21,447.49,7931.0,445.4103,445.6288,444.149,444.427,7931.0
2025-03-26 10:05:00,447.68,448.14,446.7,447.32,6234.0,444.6157,445.0726,443.6424,444.2582,6234.0
2025-03-26 10:10:00,447.65,448.88,447.38,448.3,11626.0,444.5859,445.8075,444.3178,445.2315,11626.0
2025-03-26 10:15:00,447.98,448.81,447.9,448.7,4201.0,444.9137,445.738,444.8342,445.6288,4201.0
2025-03-26 10:20:00,448.63,450.55,448.62,449.25,15268.0,445.5592,447.4661,445.5493,446.175,15268.0
2025-03-26 10:25:00,449.22,449.59,448.83,449.59,5682.0,446.1452,446.5127,445.7579,446.5127,5682.0
2025-03-26 10:30:00,449.33,449.83,448.97,448.97,9049.0,446.2544,446.751,445.8969,445.8969,9049.0
2025-03-26 10:35:00,449.18,450.0,448.92,449.82,5918.0,446.1055,446.9199,445.8472,446.7411,5918.0
2025-03-26 10:40:00,449.85,451.2,449.82,450.93,7387.0,446.7709,448.1116,446.7411,447.8435,7387.0
2025-03-26 10:45:00,450.87,451.02,449.79,449.94,12419.0,447.7839,447.9329,446.7113,446.8603,12419.0
2025-03-26 10:50:00,450.07,450.31,449.17,449.5,5733.0,446.9894,447.2277,446.0955,446.4233,5733.0
2025-03-26 10:55:00,449.63,449.63,448.34,448.34,6972.0,446.5524,446.5524,445.2712,445.2712,6972.0
2025-03-26 11:00:00,448.46,449.68,448.34,449.46,1972.0,445.3904,446.602,445.2712,446.3836,1972.0
2025-03-26 11:05:00,449.04,449.5,448.61,449.0,6861.0,445.9664,446.4233,445.5394,445.9267,6861.0
2025-03-26 11:10:00,449.0,449.23,448.59,449.23,4967.0,445.9267,446.1551,445.5195,446.1551,4967.0
2025-03-26 11:15:00,449.0,449.28,448.19,448.25,3613.0,445.9267,446.2048,445.1222,445.1818,3613.0
2025-03-26 11:20:00,448.1,448.3,447.92,448.06,4554.0,445.0329,445.2315,444.8541,444.9931,4554.0
2025-03-26 11:25:00,448.7,448.71,448.0,448.0,3169.0,445.6288,445.6387,444.9335,444.9335,3169.0
2025-03-26 11:30:00,448.27,448.61,448.27,448.61,1110.0,445.2017,445.5394,445.2017,445.5394,1110.0
2025-03-26 11:35:00,448.59,449.48,448.51,449.21,6224.0,445.5195,446.4034,445.4401,446.1353,6224.0
2025-03-26 11:40:00,449.24,449.53,448.92,449.2,5308.0,446.1651,446.4531,445.8472,446.1253,5308.0
2025-03-26 11:45:00,449.22,449.34,448.85,449.0,6193.0,446.1452,446.2644,445.7777,445.9267,6193.0
2025-03-26 11:50:00,448.92,449.69,448.91,449.49,3657.0,445.8472,446.612,445.8373,446.4133,3657.0
2025-03-26 11:55:00,449.42,449.95,449.31,449.31,4640.0,446.3438,446.8702,446.2346,446.2346,4640.0
2025-03-26 12:00:00,449.6,450.0,449.15,449.15,5793.0,446.5226,446.9199,446.0757,446.0757,5793.0
2025-03-26 12:05:00,448.96,449.03,448.31,448.75,4379.0,445.887,445.9565,445.2414,445.6784,4379.0
2025-03-26 12:10:00,448.74,449.31,448.32,449.05,3724.0,445.6685,446.2346,445.2514,445.9764,3724.0
2025-03-26 12:15:00,449.11,449.81,448.9,449.35,2367.0,446.0359,446.7312,445.8274,446.2743,2367.0
2025-03-26 12:20:00,449.41,449.41,448.72,448.89,7785.0,446.3339,446.3339,445.6486,445.8175,7785.0
2025-03-26 12:25:00,448.89,449.64,448.71,449.64,4905.0,445.8175,446.5623,445.6387,446.5623,4905.0
2025-03-26 12:30:00,449.11,449.84,448.52,448.52,6243.0,446.0359,446.7609,445.45,445.45,6243.0
2025-03-26 12:35:00,448.91,449.03,448.0,448.0,5736.0,445.8373,445.9565,444.9335,444.9335,5736.0
2025-03-26 12:40:00,447.64,447.84,447.46,447.5,3133.0,444.576,444.7746,444.3972,444.437,3133.0
2025-03-26 12:45:00,447.46,447.54,446.65,446.65,4056.0,444.3972,444.4767,443.5928,443.5928,4056.0
2025-03-26 12:50:00,446.87,447.13,446.75,446.75,10897.0,443.8113,444.0695,443.6921,443.6921,10897.0
2025-03-26 12:55:00,446.62,446.67,446.3,446.35,2668.0,443.563,443.6126,443.2452,443.2948,2668.0
2025-03-26 13:00:00,446.36,447.04,446.36,446.63,6576.0,443.3048,443.9801,443.3048,443.5729,6576.0
2025-03-26 13:05:00,446.69,446.96,445.94,445.94,13965.0,443.6325,443.9007,442.8876,442.8876,13965.0
2025-03-26 13:10:00,445.98,446.2,445.44,445.81,3847.0,442.9274,443.1459,442.3911,442.7585,3847.0
2025-03-26 13:15:00,445.44,445.82,445.08,445.14,2248.0,442.3911,442.7685,442.0335,442.0931,2248.0
2025-03-26 13:20:00,445.05,446.02,445.04,446.0,16992.0,442.0037,442.9671,441.9938,442.9472,16992.0
2025-03-26 13:25:00,445.63,446.02,445.0,445.0,10029.0,442.5798,442.9671,441.9541,441.9541,10029.0
2025-03-26 13:30:00,445.0,445.02,444.46,444.8,4081.0,441.9541,441.9739,441.4178,441.7554,4081.0
2025-03-26 13:35:00,444.8,445.07,444.11,444.11,8490.0,441.7554,442.0236,441.0702,441.0702,8490.0
2025-03-26 13:40:00,444.31,444.43,443.59,444.02,7636.0,441.2688,441.388,440.5537,440.9808,7636.0
2025-03-26 13:45:00,443.68,444.01,443.0,443.61,8644.0,440.6431,440.9709,439.9678,440.5736,8644.0
2025-03-26 13:50:00,443.68,444.12,443.54,443.78,1600.0,440.6431,441.0801,440.5041,440.7424,1600.0
2025-03-26 13:55:00,443.66,444.9,443.66,444.28,6764.0,440.6232,441.8548,440.6232,441.239,6764.0
2025-03-26 14:00:00,444.06,444.42,444.04,444.42,3956.0,441.0205,441.378,441.0006,441.378,3956.0
2025-03-26 14:05:00,444.42,444.88,444.32,444.68,2672.0,441.378,441.8349,441.2787,441.6363,2672.0
2025-03-26 14:10:00,444.68,445.45,444.46,445.45,10390.0,441.6363,442.401,441.4178,442.401,10390.0
2025-03-26 14:15:00,445.43,446.76,445.43,446.64,4538.0,442.3811,443.702,442.3811,443.5829,4538.0
2025-03-26 14:20:00,446.46,446.46,445.75,446.06,3272.0,443.4041,443.4041,442.6989,443.0068,3272.0
2025-03-26 14:25:00,445.8,446.15,445.26,445.26,3815.0,442.7486,443.0962,442.2123,442.2123,3815.0
2025-03-26 14:30:00,445.56,445.56,445.2,445.46,1089.0,442.5102,442.5102,442.1527,442.4109,1089.0
2025-03-26 14:35:00,445.2,445.5,445.2,445.5,1206.0,442.1527,442.4507,442.1527,442.4507,1206.0
2025-03-26 14:40:00,445.5,445.84,445.41,445.41,4670.0,442.4507,442.7883,442.3613,442.3613,4670.0
2025-03-26 14:45:00,445.59,445.89,445.17,445.35,6398.0,442.54,442.838,442.1229,442.3017,6398.0
2025-03-26 14:50:00,445.43,445.59,445.13,445.51,6212.0,442.3811,442.54,442.0832,442.4606,6212.0
2025-03-26 14:55:00,445.47,445.77,445.43,445.77,7743.0,442.4209,442.7188,442.3811,442.7188,7743.0
2025-03-26 15:00:00,445.62,445.91,444.84,444.85,10979.0,442.5698,442.8578,441.7952,441.8051,10979.0
2025-03-26 15:05:00,444.85,445.54,444.63,444.71,9050.0,441.8051,442.4904,441.5866,441.6661,9050.0
2025-03-26 15:10:00,444.6,445.12,444.35,445.12,6746.0,441.5568,442.0733,441.3085,442.0733,6746.0
2025-03-26 15:15:00,445.06,445.62,445.06,445.58,2722.0,442.0137,442.5698,442.0137,442.5301,2722.0
2025-03-26 15:20:00,445.61,446.07,445.07,445.08,8928.0,442.5599,443.0168,442.0236,442.0335,8928.0
2025-03-26 15:25:00,445.26,445.78,445.0,445.0,5276.0,442.2123,442.7287,441.9541,441.9541,5276.0
2025-03-26 15:30:00,444.93,445.28,444.77,444.88,7727.0,441.8846,442.2322,441.7257,441.8349,7727.0
2025-03-26 15:35:00,444.9,445.34,444.78,445.08,6936.0,441.8548,442.2918,441.7356,442.0335,6936.0
2025-03-26 15:40:00,445.06,445.85,444.78,445.39,19614.0,442.0137,442.7983,441.7356,442.3414,19614.0
2025-03-26 15:45:00,445.39,445.85,444.86,445.85,12397.0,442.3414,442.7983,441.815,442.7983,12397.0
2025-03-26 15:50:00,445.85,446.16,444.87,445.57,33208.0,442.7983,443.1061,441.825,442.5202,33208.0
2025-03-26 15:55:00,445.46,445.46,444.6,444.83,36459.0,442.4109,442.4109,441.5568,441.7852,36459.0
2025-03-27 09:30:00,446.03,446.6,443.22,444.87,44196.0,442.977,443.5431,440.1863,441.825,44196.0
2025-03-27 09:35:00,445.6,448.15,444.49,445.94,17767.0,442.55,445.0825,441.4476,442.8876,17767.0
2025-03-27 09:40:00,446.0,447.28,443.87,444.48,9011.0,442.9472,444.2185,440.8318,441.4376,9011.0
2025-03-27 09:45:00,444.06,444.64,443.49,444.34,7353.0,441.0205,441.5965,440.4544,441.2986,7353.0
2025-03-27 09:50:00,444.01,444.87,442.43,443.43,18052.0,440.9709,441.825,439.4017,440.3948,18052.0
2025-03-27 09:55:00,442.92,445.0,442.92,444.33,12566.0,439.8883,441.9541,439.8883,441.2887,12566.0
2025-03-27 10:00:00,444.33,447.27,444.14,446.68,17223.0,441.2887,444.2085,441.1,443.6226,17223.0
2025-03-27 10:05:00,446.33,447.8,445.99,446.79,15688.0,443.275,444.7349,442.9373,443.7318,15688.0
2025-03-27 10:10:00,446.85,447.72,445.62,446.39,19735.0,443.7914,444.6555,442.5698,443.3346,19735.0
2025-03-27 10:15:00,446.56,446.72,445.97,446.7,7267.0,443.5034,443.6623,442.9174,443.6424,7267.0
2025-03-27 10:20:00,446.79,447.48,446.7,447.01,6780.0,443.7318,444.4171,443.6424,443.9503,6780.0
2025-03-27 10:25:00,446.87,447.35,445.01,446.71,14296.0,443.8113,444.288,441.964,443.6524,14296.0
2025-03-27 10:30:00,446.71,447.51,446.11,446.43,19722.0,443.6524,444.4469,443.0565,443.3743,19722.0
2025-03-27 10:35:00,446.43,447.63,446.15,446.94,7343.0,443.3743,444.5661,443.0962,443.8808,7343.0
2025-03-27 10:40:00,447.68,447.71,446.9,447.46,7838.0,444.6157,444.6455,443.8411,444.3972,7838.0
2025-03-27 10:45:00,447.4,447.86,445.05,445.99,12964.0,444.3377,444.7945,442.0037,442.9373,12964.0
2025-03-27 10:50:00,446.13,446.29,444.69,444.69,8450.0,443.0763,443.2352,441.6462,441.6462,8450.0
2025-03-27 10:55:00,445.58,445.58,444.47,444.82,6622.0,442.5301,442.5301,441.4277,441.7753,6622.0
2025-03-27 11:00:00,444.22,445.59,444.22,445.51,5008.0,441.1794,442.54,441.1794,442.4606,5008.0
2025-03-27 11:05:00,445.5,445.85,444.84,445.85,537.0,442.4507,442.7983,441.7952,442.7983,537.0
2025-03-27 11:10:00,445.33,445.84,444.98,445.84,6817.0,442.2818,442.7883,441.9342,442.7883,6817.0
2025-03-27 11:15:00,445.42,445.69,444.85,445.31,11868.0,442.3712,442.6394,441.8051,442.262,11868.0
2025-03-27 11:20:00,445.69,445.7,445.25,445.25,1806.0,442.6394,442.6493,442.2024,442.2024,1806.0
2025-03-27 11:25:00,445.25,446.0,445.03,445.72,4714.0,442.2024,442.9472,441.9839,442.6691,4714.0
2025-03-27 11:30:00,445.72,446.13,445.3,445.79,7881.0,442.6691,443.0763,442.252,442.7387,7881.0
2025-03-27 11:35:00,445.74,446.02,445.39,445.66,4552.0,442.689,442.9671,442.3414,442.6096,4552.0
2025-03-27 11:40:00,445.55,445.68,444.85,445.01,4947.0,442.5003,442.6294,441.8051,441.964,4947.0
2025-03-27 11:45:00,444.83,445.18,444.49,444.69,6252.0,441.7852,442.1328,441.4476,441.6462,6252.0
2025-03-27 11:50:00,444.64,445.0,443.1,443.49,3377.0,441.5965,441.9541,440.0671,440.4544,3377.0
2025-03-27 11:55:00,443.36,444.99,443.11,444.6,7714.0,440.3253,441.9441,440.077,441.5568,7714.0
2025-03-27 12:00:00,444.59,444.93,444.26,444.79,2570.0,441.5469,441.8846,441.2191,441.7455,2570.0
2025-03-27 12:05:00,444.8,445.63,444.79,445.55,2596.0,441.7554,442.5798,441.7455,442.5003,2596.0
2025-03-27 12:10:00,445.9,445.9,444.95,445.24,17048.0,442.8479,442.8479,441.9044,442.1924,17048.0
2025-03-27 12:15:00,445.02,445.26,444.25,444.3,5621.0,441.9739,442.2123,441.2092,441.2589,5621.0
2025-03-27 12:20:00,444.59,444.87,444.35,444.87,4974.0,441.5469,441.825,441.3085,441.825,4974.0
2025-03-27 12:25:00,444.44,445.02,444.35,445.02,5901.0,441.3979,441.9739,441.3085,441.9739,5901.0
2025-03-27 12:30:00,445.06,445.19,444.15,444.21,4604.0,442.0137,442.1428,441.1099,441.1695,4604.0
2025-03-27 12:35:00,444.15,444.37,443.75,443.97,3675.0,441.1099,441.3284,440.7126,440.9311,3675.0
2025-03-27 12:40:00,443.97,444.36,443.77,444.34,5037.0,440.9311,441.3185,440.7325,441.2986,5037.0
2025-03-27 12:45:00,444.07,444.38,443.37,443.55,3569.0,441.0304,441.3383,440.3352,440.514,3569.0
2025-03-27 12:50:00,443.32,443.32,442.59,443.09,4478.0,440.2856,440.2856,439.5606,440.0572,4478.0
2025-03-27 12:55:00,443.03,443.55,443.0,443.16,2412.0,439.9976,440.514,439.9678,440.1267,2412.0
2025-03-27 13:00:00,442.84,443.08,442.53,442.78,6487.0,439.8089,440.0472,439.501,439.7493,6487.0
2025-03-27 13:05:00,442.82,443.39,442.74,443.0,3996.0,439.789,440.3551,439.7095,439.9678,3996.0
2025-03-27 13:10:00,443.15,443.15,442.55,442.55,4270.0,440.1167,440.1167,439.5208,439.5208,4270.0
2025-03-27 13:15:00,442.54,442.78,442.35,442.36,8261.0,439.5109,439.7493,439.3222,439.3321,8261.0
2025-03-27 13:20:00,442.35,442.74,442.0,442.0,11959.0,439.3222,439.7095,438.9746,438.9746,11959.0
2025-03-27 13:25:00,442.0,442.36,441.79,442.04,6579.0,438.9746,439.3321,438.766,439.0143,6579.0
2025-03-27 13:30:00,442.04,442.29,441.79,442.29,2210.0,439.0143,439.2626,438.766,439.2626,2210.0
2025-03-27 13:35:00,441.79,442.71,441.79,442.15,4291.0,438.766,439.6798,438.766,439.1236,4291.0
2025-03-27 13:40:00,442.19,442.31,441.91,442.11,1560.0,439.1633,439.2825,438.8852,439.0839,1560.0
2025-03-27 13:45:00,442.11,442.43,441.45,442.08,10479.0,439.0839,439.4017,438.4284,439.0541,10479.0
2025-03-27 13:50:00,442.08,442.26,441.32,441.49,7784.0,439.0541,439.2328,438.2993,438.4681,7784.0
2025-03-27 13:55:00,441.34,441.5,441.0,441.23,5220.0,438.3191,438.478,437.9815,438.2099,5220.0
2025-03-27 14:00:00,441.14,441.94,441.09,441.38,8827.0,438.1205,438.915,438.0708,438.3589,8827.0
2025-03-27 14:05:00,441.09,442.48,441.09,442.35,8691.0,438.0708,439.4513,438.0708,439.3222,8691.0
2025-03-27 14:10:00,442.35,442.48,441.94,442.34,4573.0,439.3222,439.4513,438.915,439.3123,4573.0
2025-03-27 14:15:00,442.3,442.66,442.01,442.5,4239.0,439.2726,439.6301,438.9845,439.4712,4239.0
2025-03-27 14:20:00,442.42,442.86,441.75,442.11,7298.0,439.3917,439.8287,438.7263,439.0839,7298.0
2025-03-27 14:25:00,441.77,442.36,441.0,441.59,8398.0,438.7462,439.3321,437.9815,438.5674,8398.0
2025-03-27 14:30:00,441.4,441.77,441.21,441.22,7049.0,438.3787,438.7462,438.19,438.2,7049.0
2025-03-27 14:35:00,441.05,441.26,440.74,440.74,10723.0,438.0311,438.2397,437.7232,437.7232,10723.0
2025-03-27 14:40:00,440.77,440.99,440.57,440.77,5551.0,437.753,437.9715,437.5544,437.753,5551.0
2025-03-27 14:45:00,440.77,441.6,440.76,441.44,13684.0,437.753,438.5774,437.7431,438.4184,13684.0
2025-03-27 14:50:00,441.44,442.11,440.96,440.96,8210.0,438.4184,439.0839,437.9417,437.9417,8210.0
2025-03-27 14:55:00,440.88,441.4,440.8,440.86,3924.0,437.8623,438.3787,437.7828,437.8424,3924.0
2025-03-27 15:00:00,440.83,441.85,440.22,441.56,11643.0,437.8126,438.8256,437.2068,438.5376,11643.0
2025-03-27 15:05:00,441.73,442.53,441.54,442.24,4977.0,438.7065,439.501,438.5178,439.213,4977.0
2025-03-27 15:10:00,442.04,442.52,441.29,441.59,6815.0,439.0143,439.4911,438.2695,438.5674,6815.0
2025-03-27 15:15:00,441.59,442.27,441.58,442.22,10269.0,438.5674,439.2428,438.5575,439.1931,10269.0
2025-03-27 15:20:00,442.19,442.75,441.94,442.66,10110.0,439.1633,439.7195,438.915,439.6301,10110.0
2025-03-27 15:25:00,442.66,442.66,441.86,441.86,12974.0,439.6301,439.6301,438.8356,438.8356,12974.0
2025-03-27 15:30:00,442.09,442.82,441.89,442.75,6905.0,439.064,439.789,438.8654,439.7195,6905.0
2025-03-27 15:35:00,442.77,442.83,442.34,442.52,9881.0,439.7393,439.7989,439.3123,439.4911,9881.0
2025-03-27 15:40:00,442.59,443.29,442.36,443.1,11753.0,439.5606,440.2558,439.3321,440.0671,11753.0
2025-03-27 15:45:00,443.1,443.42,442.82,443.42,9265.0,440.0671,440.3849,439.789,440.3849,9265.0
2025-03-27 15:50:00,443.34,443.75,442.75,443.55,26597.0,440.3054,440.7126,439.7195,440.514,26597.0
2025-03-27 15:55:00,443.47,443.47,441.78,442.11,64740.0,440.4346,440.4346,438.7561,439.0839,64740.0
2025-03-28 09:30:00,442.23,444.61,442.23,444.05,42347.0,439.203,441.5667,439.203,441.0106,42347.0
2025-03-28 09:35:00,444.05,445.76,443.04,443.56,14139.0,441.0106,442.7089,440.0075,440.5239,14139.0
2025-03-28 09:40:00,442.25,443.01,441.34,442.05,7027.0,439.2229,439.9777,438.3191,439.0243,7027.0
2025-03-28 09:45:00,442.46,442.54,441.5,442.51,9562.0,439.4315,439.5109,438.478,439.4811,9562.0
2025-03-28 09:50:00,442.89,443.35,442.54,442.87,5266.0,439.8585,440.3154,439.5109,439.8387,5266.0
2025-03-28 09:55:00,443.1,443.1,441.92,441.92,3626.0,440.0671,440.0671,438.8952,438.8952,3626.0
2025-03-28 10:00:00,441.84,443.25,441.0,443.05,7287.0,438.8157,440.2161,437.9815,440.0174,7287.0
2025-03-28 10:05:00,443.22,443.74,442.7,443.52,19657.0,440.1863,440.7027,439.6698,440.4842,19657.0
2025-03-28 10:10:00,443.43,444.0,441.87,442.0,10382.0,440.3948,440.9609,438.8455,438.9746,10382.0
2025-03-28 10:15:00,441.88,442.23,440.32,441.05,12903.0,438.8554,439.203,437.3061,438.0311,12903.0
2025-03-28 10:20:00,440.65,441.11,440.34,440.55,11540.0,437.6339,438.0907,437.326,437.5345,11540.0
2025-03-28 10:25:00,440.67,441.14,440.34,440.94,10286.0,437.6537,438.1205,437.326,437.9219,10286.0
2025-03-28 10:30:00,440.96,442.31,440.96,441.99,28235.0,437.9417,439.2825,437.9417,438.9647,28235.0
2025-03-28 10:35:00,441.59,441.98,441.44,441.69,10106.0,438.5674,438.9547,438.4184,438.6667,10106.0
2025-03-28 10:40:00,441.88,442.45,441.67,441.82,9377.0,438.8554,439.4215,438.6469,438.7958,9377.0
2025-03-28 10:45:00,441.9,442.13,440.24,440.7,11500.0,438.8753,439.1037,437.2267,437.6835,11500.0
2025-03-28 10:50:00,440.5,441.5,440.5,441.36,14901.0,437.4849,438.478,437.4849,438.339,14901.0
2025-03-28 10:55:00,441.37,442.21,441.12,441.95,6474.0,438.3489,439.1832,438.1006,438.925,6474.0
2025-03-28 11:00:00,441.95,442.09,441.59,441.84,9448.0,438.925,439.064,438.5674,438.8157,9448.0
2025-03-28 11:05:00,441.84,442.12,441.49,441.49,13899.0,438.8157,439.0938,438.4681,438.4681,13899.0
2025-03-28 11:10:00,441.42,441.77,440.92,441.4,7248.0,438.3986,438.7462,437.902,438.3787,7248.0
2025-03-28 11:15:00,441.4,441.41,440.74,441.21,11204.0,438.3787,438.3887,437.7232,438.19,11204.0
2025-03-28 11:20:00,441.22,441.74,441.12,441.3,10403.0,438.2,438.7164,438.1006,438.2794,10403.0
2025-03-28 11:25:00,441.25,441.59,441.12,441.38,8844.0,438.2297,438.5674,438.1006,438.3589,8844.0
2025-03-28 11:30:00,441.49,442.0,441.3,441.71,5864.0,438.4681,438.9746,438.2794,438.6866,5864.0
2025-03-28 11:35:00,441.71,442.5,441.62,442.39,12311.0,438.6866,439.4712,438.5972,439.3619,12311.0
2025-03-28 11:40:00,442.07,442.33,441.72,442.26,6989.0,439.0441,439.3024,438.6965,439.2328,6989.0
2025-03-28 11:45:00,442.18,442.48,442.03,442.3,3253.0,439.1534,439.4513,439.0044,439.2726,3253.0
2025-03-28 11:50:00,442.22,442.26,441.55,441.78,6456.0,439.1931,439.2328,438.5277,438.7561,6456.0
2025-03-28 11:55:00,441.79,441.96,441.64,441.81,7233.0,438.766,438.9349,438.6171,438.7859,7233.0
2025-03-28 12:00:00,441.8,442.29,441.8,442.2,6534.0,438.776,439.2626,438.776,439.1732,6534.0
2025-03-28 12:05:00,441.98,442.87,441.97,442.87,10162.0,438.9547,439.8387,438.9448,439.8387,10162.0
2025-03-28 12:10:00,442.62,443.15,442.36,442.51,4264.0,439.5904,440.1167,439.3321,439.4811,4264.0
2025-03-28 12:15:00,442.41,442.41,441.89,442.09,15620.0,439.3818,439.3818,438.8654,439.064,15620.0
2025-03-28 12:20:00,442.09,442.37,441.27,441.59,14493.0,439.064,439.3421,438.2496,438.5674,14493.0
2025-03-28 12:25:00,441.58,441.68,441.45,441.45,3719.0,438.5575,438.6568,438.4284,438.4284,3719.0
2025-03-28 12:30:00,441.59,441.83,441.33,441.33,4732.0,438.5674,438.8058,438.3092,438.3092,4732.0
2025-03-28 12:35:00,441.4,441.53,441.08,441.08,4851.0,438.3787,438.5078,438.0609,438.0609,4851.0
2025-03-28 12:40:00,441.06,441.06,440.37,440.37,5673.0,438.041,438.041,437.3558,437.3558,5673.0
2025-03-28 12:45:00,440.62,440.78,440.41,440.56,11695.0,437.6041,437.763,437.3955,437.5445,11695.0
2025-03-28 12:50:00,440.62,440.73,440.37,440.37,9125.0,437.6041,437.7133,437.3558,437.3558,9125.0
2025-03-28 12:55:00,440.43,440.48,439.56,440.48,12151.0,437.4154,437.465,436.5513,437.465,12151.0
2025-03-28 13:00:00,440.31,440.58,439.96,440.19,8016.0,437.2962,437.5643,436.9486,437.177,8016.0
2025-03-28 13:05:00,440.03,441.04,439.99,440.94,5105.0,437.0181,438.0212,436.9784,437.9219,5105.0
2025-03-28 13:10:00,440.65,441.12,440.6,440.92,7144.0,437.6339,438.1006,437.5842,437.902,7144.0
2025-03-28 13:15:00,441.1,441.1,440.48,440.74,6224.0,438.0808,438.0808,437.465,437.7232,6224.0
2025-03-28 13:20:00,440.79,440.79,440.48,440.65,3491.0,437.7729,437.7729,437.465,437.6339,3491.0
2025-03-28 13:25:00,440.72,440.87,440.48,440.83,5827.0,437.7034,437.8523,437.465,437.8126,5827.0
2025-03-28 13:30:00,440.86,441.25,440.55,440.79,3629.0,437.8424,438.2297,437.5345,437.7729,3629.0
2025-03-28 13:35:00,441.08,441.24,440.79,440.96,3391.0,438.0609,438.2198,437.7729,437.9417,3391.0
2025-03-28 13:40:00,440.93,441.54,440.79,441.54,5563.0,437.9119,438.5178,437.7729,438.5178,5563.0
2025-03-28 13:45:00,441.48,442.38,441.47,442.1,17526.0,438.4582,439.352,438.4482,439.0739,17526.0
2025-03-28 13:50:00,442.45,442.7,441.97,442.03,11120.0,439.4215,439.6698,438.9448,439.0044,11120.0
2025-03-28 13:55:00,442.05,442.52,442.05,442.39,2127.0,439.0243,439.4911,439.0243,439.3619,2127.0
2025-03-28 14:00:00,442.35,442.35,441.45,441.72,6943.0,439.3222,439.3222,438.4284,438.6965,6943.0
2025-03-28 14:05:00,441.68,441.68,441.06,441.28,6689.0,438.6568,438.6568,438.041,438.2595,6689.0
2025-03-28 14:10:00,441.53,441.65,440.89,441.02,4327.0,438.5078,438.627,437.8722,438.0013,4327.0
2025-03-28 14:15:00,441.02,441.02,440.48,440.69,4740.0,438.0013,438.0013,437.465,437.6736,4740.0
2025-03-28 14:20:00,440.69,440.82,440.49,440.72,3639.0,437.6736,437.8027,437.4749,437.7034,3639.0
2025-03-28 14:25:00,440.71,441.23,440.7,440.85,8268.0,437.6934,438.2099,437.6835,437.8325,8268.0
2025-03-28 14:30:00,440.98,441.01,440.61,440.78,4971.0,437.9616,437.9914,437.5941,437.763,4971.0
2025-03-28 14:35:00,440.81,441.0,440.39,440.85,6790.0,437.7928,437.9815,437.3756,437.8325,6790.0
2025-03-28 14:40:00,440.91,441.27,440.91,441.13,2112.0,437.8921,438.2496,437.8921,438.1106,2112.0
2025-03-28 14:45:00,441.0,442.35,441.0,442.34,9004.0,437.9815,439.3222,437.9815,439.3123,9004.0
2025-03-28 14:50:00,442.48,442.63,442.35,442.53,2677.0,439.4513,439.6003,439.3222,439.501,2677.0
2025-03-28 14:55:00,442.5,442.7,442.39,442.66,3929.0,439.4712,439.6698,439.3619,439.6301,3929.0
2025-03-28 15:00:00,442.62,442.76,442.01,442.16,11384.0,439.5904,439.7294,438.9845,439.1335,11384.0
2025-03-28 15:05:00,442.23,442.62,442.2,442.2,3104.0,439.203,439.5904,439.1732,439.1732,3104.0
2025-03-28 15:10:00,442.3,442.51,442.07,442.34,3239.0,439.2726,439.4811,439.0441,439.3123,3239.0
2025-03-28 15:15:00,442.23,442.42,442.07,442.26,3139.0,439.203,439.3917,439.0441,439.2328,3139.0
2025-03-28 15:20:00,442.23,442.9,442.22,442.42,10433.0,439.203,439.8685,439.1931,439.3917,10433.0
2025-03-28 15:25:00,442.55,442.55,441.89,442.49,7731.0,439.5208,439.5208,438.8654,439.4613,7731.0
2025-03-28 15:30:00,442.5,442.74,442.24,442.6,6213.0,439.4712,439.7095,439.213,439.5705,6213.0
2025-03-28 15:35:00,442.71,443.1,442.45,442.76,11835.0,439.6798,440.0671,439.4215,439.7294,11835.0
2025-03-28 15:40:00,442.77,442.96,441.95,442.11,12170.0,439.7393,439.928,438.925,439.0839,12170.0
2025-03-28 15:45:00,442.11,442.15,441.6,441.98,13351.0,439.0839,439.1236,438.5774,438.9547,13351.0
2025-03-28 15:50:00,441.98,442.2,441.39,441.85,12100.0,438.9547,439.1732,438.3688,438.8256,12100.0
2025-03-28 15:55:00,441.87,441.87,441.25,441.48,70299.0,438.8455,438.8455,438.2297,438.4582,70299.0
2025-03-31 09:30:00,441.56,444.5,440.74,444.33,3530.0,438.5376,441.4575,437.7232,441.2887,3530.0
2025-03-31 09:35:00,444.08,445.5,443.4,445.0,47111.0,441.0404,442.4507,440.365,441.9541,47111.0
2025-03-31 09:40:00,445.17,447.5,443.64,445.01,12900.0,442.1229,444.437,440.6034,441.964,12900.0
2025-03-31 09:45:00,447.6,448.6,446.11,447.72,19362.0,444.5363,445.5294,443.0565,444.6555,19362.0
2025-03-31 09:50:00,447.39,447.99,445.15,447.6,9847.0,444.3277,444.9236,442.1031,444.5363,9847.0
2025-03-31 09:55:00,447.48,449.0,447.0,448.76,7643.0,444.4171,445.9267,443.9404,445.6883,7643.0
2025-03-31 10:00:00,448.05,450.01,447.89,449.81,12292.0,444.9832,446.9298,444.8243,446.7312,12292.0
2025-03-31 10:05:00,449.71,449.77,447.7,447.98,29127.0,446.6318,446.6914,444.6356,444.9137,29127.0
2025-03-31 10:10:00,447.79,448.39,446.79,447.45,21372.0,444.725,445.3209,443.7318,444.3873,21372.0
2025-03-31 10:15:00,447.56,448.15,446.87,447.89,11665.0,444.4966,445.0825,443.8113,444.8243,11665.0
2025-03-31 10:20:00,447.85,448.55,447.35,447.63,18908.0,444.7846,445.4798,444.288,444.5661,18908.0
2025-03-31 10:25:00,447.99,449.1,447.98,448.65,4079.0,444.9236,446.026,444.9137,445.5791,4079.0
2025-03-31 10:30:00,449.09,449.64,448.28,449.48,7258.0,446.0161,446.5623,445.2116,446.4034,7258.0
2025-03-31 10:35:00,449.49,451.06,449.23,450.57,9998.0,446.4133,447.9726,446.1551,447.486,9998.0
2025-03-31 10:40:00,450.77,450.95,449.03,449.83,10377.0,447.6846,447.8634,445.9565,446.751,10377.0
2025-03-31 10:45:00,449.91,450.45,449.71,449.81,2690.0,446.8305,447.3668,446.6318,446.7312,2690.0
2025-03-31 10:50:00,450.0,450.17,449.63,450.16,10911.0,446.9199,447.0887,446.5524,447.0788,10911.0
2025-03-31 10:55:00,450.2,450.48,449.89,450.4,9860.0,447.1185,447.3966,446.8106,447.3171,9860.0
2025-03-31 11:00:00,450.26,450.52,449.7,450.24,12019.0,447.1781,447.4363,446.6219,447.1582,12019.0
2025-03-31 11:05:00,449.91,450.28,449.04,449.87,9779.0,446.8305,447.1979,445.9664,446.7907,9779.0
2025-03-31 11:10:00,449.82,449.95,449.35,449.69,7559.0,446.7411,446.8702,446.2743,446.612,7559.0
2025-03-31 11:15:00,449.69,449.83,449.1,449.44,9490.0,446.612,446.751,446.026,446.3637,9490.0
2025-03-31 11:20:00,449.45,449.74,448.43,448.43,6328.0,446.3736,446.6616,445.3606,445.3606,6328.0
2025-03-31 11:25:00,448.59,448.59,447.6,448.18,6221.0,445.5195,445.5195,444.5363,445.1123,6221.0
2025-03-31 11:30:00,447.96,448.32,446.52,446.52,2150.0,444.8938,445.2514,443.4637,443.4637,2150.0
2025-03-31 11:35:00,446.41,446.46,445.85,446.16,7290.0,443.3544,443.4041,442.7983,443.1061,7290.0
2025-03-31 11:40:00,446.16,447.07,446.16,446.47,1700.0,443.1061,444.0099,443.1061,443.414,1700.0
2025-03-31 11:45:00,446.39,447.61,446.39,447.39,3544.0,443.3346,444.5462,443.3346,444.3277,3544.0
2025-03-31 11:50:00,447.53,447.61,446.87,447.02,5315.0,444.4668,444.5462,443.8113,443.9603,5315.0
2025-03-31 11:55:00,446.98,447.25,446.6,447.19,6048.0,443.9205,444.1887,443.5431,444.1291,6048.0
2025-03-31 12:00:00,447.25,447.36,446.02,446.02,2252.0,444.1887,444.2979,442.9671,442.9671,2252.0
2025-03-31 12:05:00,446.44,446.88,446.17,446.88,1541.0,443.3842,443.8212,443.1161,443.8212,1541.0
2025-03-31 12:10:00,446.57,446.57,445.83,446.22,2933.0,443.5133,443.5133,442.7784,443.1657,2933.0
2025-03-31 12:15:00,446.46,446.47,445.99,446.04,742.0,443.4041,443.414,442.9373,442.987,742.0
2025-03-31 12:20:00,446.36,446.83,446.3,446.83,1199.0,443.3048,443.7716,443.2452,443.7716,1199.0
2025-03-31 12:25:00,446.74,446.87,446.18,446.87,2819.0,443.6822,443.8113,443.126,443.8113,2819.0
2025-03-31 12:30:00,446.5,446.76,446.17,446.46,908.0,443.4438,443.702,443.1161,443.4041,908.0
2025-03-31 12:35:00,446.11,446.28,445.56,446.13,3243.0,443.0565,443.2253,442.5102,443.0763,3243.0
2025-03-31 12:40:00,446.14,446.35,445.85,446.21,4373.0,443.0863,443.2948,442.7983,443.1558,4373.0
2025-03-31 12:45:00,446.48,446.99,446.27,446.55,2319.0,443.4239,443.9305,443.2154,443.4935,2319.0
2025-03-31 12:50:00,446.62,446.62,446.4,446.4,300.0,443.563,443.563,443.3445,443.3445,300.0
2025-03-31 12:55:00,446.45,446.56,445.85,446.01,4188.0,443.3942,443.5034,442.7983,442.9572,4188.0
2025-03-31 13:00:00,446.41,446.41,445.83,445.89,5895.0,443.3544,443.3544,442.7784,442.838,5895.0
2025-03-31 13:05:00,445.88,446.94,445.84,446.94,2272.0,442.8281,443.8808,442.7883,443.8808,2272.0
2025-03-31 13:10:00,446.91,446.92,445.49,445.49,7958.0,443.851,443.8609,442.4407,442.4407,7958.0
2025-03-31 13:15:00,445.87,446.22,445.25,445.39,4976.0,442.8181,443.1657,442.2024,442.3414,4976.0
2025-03-31 13:20:00,445.24,445.26,444.46,444.77,3137.0,442.1924,442.2123,441.4178,441.7257,3137.0
2025-03-31 13:25:00,444.77,445.11,444.65,444.8,7257.0,441.7257,442.0633,441.6065,441.7554,7257.0
2025-03-31 13:30:00,444.74,444.99,444.31,444.65,4113.0,441.6959,441.9441,441.2688,441.6065,4113.0
2025-03-31 13:35:00,444.52,444.52,443.71,443.86,11781.0,441.4774,441.4774,440.6729,440.8219,11781.0
2025-03-31 13:40:00,443.91,444.7,443.84,444.38,12282.0,440.8715,441.6561,440.802,441.3383,12282.0
2025-03-31 13:45:00,444.38,444.7,444.09,444.62,2312.0,441.3383,441.6561,441.0503,441.5767,2312.0
2025-03-31 13:50:00,444.62,445.9,443.96,445.31,33332.0,441.5767,442.8479,440.9212,442.262,33332.0
2025-03-31 13:55:00,445.23,445.3,444.63,444.64,7514.0,442.1825,442.252,441.5866,441.5965,7514.0
2025-03-31 14:00:00,444.84,446.23,444.58,445.86,5939.0,441.7952,443.1757,441.537,442.8082,5939.0
2025-03-31 14:05:00,446.21,447.17,446.17,446.95,3329.0,443.1558,444.1092,443.1161,443.8907,3329.0
2025-03-31 14:10:00,447.15,447.32,446.46,446.46,3586.0,444.0894,444.2582,443.4041,443.4041,3586.0
2025-03-31 14:15:00,446.57,446.96,446.2,446.67,4705.0,443.5133,443.9007,443.1459,443.6126,4705.0
2025-03-31 14:20:00,446.95,447.22,446.07,446.59,5501.0,443.8907,444.1589,443.0168,443.5332,5501.0
2025-03-31 14:25:00,446.73,446.95,446.52,446.63,5205.0,443.6722,443.8907,443.4637,443.5729,5205.0
2025-03-31 14:30:00,446.63,446.88,446.23,446.48,2393.0,443.5729,443.8212,443.1757,443.4239,2393.0
2025-03-31 14:35:00,446.17,447.15,446.17,447.08,4375.0,443.1161,444.0894,443.1161,444.0198,4375.0
2025-03-31 14:40:00,446.83,447.09,446.43,446.48,4191.0,443.7716,444.0298,443.3743,443.4239,4191.0
2025-03-31 14:45:00,446.58,447.03,446.4,446.91,5416.0,443.5233,443.9702,443.3445,443.851,5416.0
2025-03-31 14:50:00,446.9,447.33,446.68,446.68,4249.0,443.8411,444.2681,443.6226,443.6226,4249.0
2025-03-31 14:55:00,446.59,446.8,445.76,445.77,7033.0,443.5332,443.7418,442.7089,442.7188,7033.0
2025-03-31 15:00:00,446.0,447.08,445.96,447.07,1411.0,442.9472,444.0198,442.9075,444.0099,1411.0
2025-03-31 15:05:00,447.18,447.63,447.18,447.63,2626.0,444.1192,444.5661,444.1192,444.5661,2626.0
2025-03-31 15:10:00,447.39,448.0,447.28,447.92,2486.0,444.3277,444.9335,444.2185,444.8541,2486.0
2025-03-31 15:15:00,447.91,447.91,447.37,447.37,4298.0,444.8442,444.8442,444.3079,444.3079,4298.0
2025-03-31 15:20:00,447.4,447.62,447.2,447.25,4476.0,444.3377,444.5561,444.139,444.1887,4476.0
2025-03-31 15:25:00,447.21,447.66,446.97,447.19,5742.0,444.149,444.5959,443.9106,444.1291,5742.0
2025-03-31 15:30:00,447.0,447.92,446.98,447.92,2957.0,443.9404,444.8541,443.9205,444.8541,2957.0
2025-03-31 15:35:00,448.01,448.13,447.23,447.23,7863.0,444.9435,445.0627,444.1688,444.1688,7863.0
2025-03-31 15:40:00,447.42,449.17,447.42,448.56,7008.0,444.3575,446.0955,444.3575,445.4897,7008.0
2025-03-31 15:45:00,448.58,449.11,448.42,449.0,10807.0,445.5096,446.0359,445.3507,445.9267,10807.0
2025-03-31 15:50:00,448.55,448.58,446.62,447.72,21129.0,445.4798,445.5096,443.563,444.6555,21129.0
2025-03-31 15:55:00,447.68,447.68,446.22,446.71,58239.0,444.6157,444.6157,443.1657,443.6524,58239.0
2025-04-01 09:30:00,448.0,448.05,445.58,446.8,23645.0,444.9335,444.9832,442.5301,443.7418,23645.0
2025-04-01 09:35:00,448.07,448.36,446.42,447.37,2455.0,445.0031,445.2911,443.3644,444.3079,2455.0
2025-04-01 09:40:00,447.0,447.0,444.48,444.67,3442.0,443.9404,443.9404,441.4376,441.6263,3442.0
2025-04-01 09:45:00,445.33,446.4,445.31,446.29,4320.0,442.2818,443.3445,442.262,443.2352,4320.0
2025-04-01 09:50:00,446.25,447.74,445.88,447.53,5492.0,443.1955,444.6753,442.8281,444.4668,5492.0
2025-04-01 09:55:00,447.53,447.79,445.83,447.43,8040.0,444.4668,444.725,442.7784,444.3674,8040.0
2025-04-01 10:00:00,446.31,448.06,445.54,447.31,6321.0,443.2551,444.9931,442.4904,444.2483,6321.0
2025-04-01 10:05:00,447.22,447.22,444.89,445.1,6387.0,444.1589,444.1589,441.8448,442.0534,6387.0
2025-04-01 10:10:00,445.45,446.04,444.87,445.72,6049.0,442.401,442.987,441.825,442.6691,6049.0
2025-04-01 10:15:00,445.72,446.7,445.71,446.63,3941.0,442.6691,443.6424,442.6592,443.5729,3941.0
2025-04-01 10:20:00,446.52,447.39,446.52,446.76,2480.0,443.4637,444.3277,443.4637,443.702,2480.0
2025-04-01 10:25:00,446.98,447.46,445.41,447.03,8731.0,443.9205,444.3972,442.3613,443.9702,8731.0
2025-04-01 10:30:00,447.01,447.17,446.17,446.96,6155.0,443.9503,444.1092,443.1161,443.9007,6155.0
2025-04-01 10:35:00,446.94,448.26,446.89,448.18,6577.0,443.8808,445.1918,443.8311,445.1123,6577.0
2025-04-01 10:40:00,448.23,450.2,448.23,449.83,13849.0,445.162,447.1185,445.162,446.751,13849.0
2025-04-01 10:45:00,449.84,449.84,448.8,448.8,7471.0,446.7609,446.7609,445.7281,445.7281,7471.0
2025-04-01 10:50:00,449.12,449.61,449.12,449.21,1347.0,446.0459,446.5325,446.0459,446.1353,1347.0
2025-04-01 10:55:00,449.42,449.43,448.32,448.38,5389.0,446.3438,446.3538,445.2514,445.3109,5389.0
2025-04-01 11:00:00,448.14,448.84,447.88,448.45,4890.0,445.0726,445.7678,444.8144,445.3805,4890.0
2025-04-01 11:05:00,448.84,449.73,448.84,449.28,7291.0,445.7678,446.6517,445.7678,446.2048,7291.0
2025-04-01 11:10:00,449.03,449.67,449.03,449.51,5800.0,445.9565,446.5921,445.9565,446.4332,5800.0
2025-04-01 11:15:00,449.06,449.51,448.78,448.92,10362.0,445.9863,446.4332,445.7082,445.8472,10362.0
2025-04-01 11:20:00,449.05,449.05,448.17,448.18,11564.0,445.9764,445.9764,445.1024,445.1123,11564.0
2025-04-01 11:25:00,448.81,448.82,448.69,448.72,2664.0,445.738,445.7479,445.6188,445.6486,2664.0
2025-04-01 11:30:00,448.69,449.21,448.23,448.88,2400.0,445.6188,446.1353,445.162,445.8075,2400.0
2025-04-01 11:35:00,448.84,448.95,448.16,448.32,3690.0,445.7678,445.877,445.0924,445.2514,3690.0
2025-04-01 11:40:00,448.55,448.75,448.41,448.42,2632.0,445.4798,445.6784,445.3407,445.3507,2632.0
2025-04-01 11:45:00,448.47,448.75,448.35,448.75,1700.0,445.4003,445.6784,445.2811,445.6784,1700.0
2025-04-01 11:50:00,448.51,448.63,448.09,448.52,3482.0,445.4401,445.5592,445.0229,445.45,3482.0
2025-04-01 11:55:00,448.38,448.68,448.37,448.56,2514.0,445.3109,445.6089,445.301,445.4897,2514.0
2025-04-01 12:00:00,448.72,449.35,448.72,449.12,2634.0,445.6486,446.2743,445.6486,446.0459,2634.0
2025-04-01 12:05:00,449.0,449.33,449.0,449.2,1008.0,445.9267,446.2544,445.9267,446.1253,1008.0
2025-04-01 12:10:00,449.09,449.51,448.82,449.4,3377.0,446.0161,446.4332,445.7479,446.324,3377.0
2025-04-01 12:15:00,449.4,449.71,449.39,449.66,700.0,446.324,446.6318,446.314,446.5822,700.0
2025-04-01 12:20:00,449.67,450.19,449.41,449.84,3877.0,446.5921,447.1086,446.3339,446.7609,3877.0
2025-04-01 12:25:00,449.83,449.97,448.99,449.25,5768.0,446.751,446.8901,445.9168,446.175,5768.0
2025-04-01 12:30:00,449.15,449.15,448.62,448.62,3631.0,446.0757,446.0757,445.5493,445.5493,3631.0
2025-04-01 12:35:00,448.89,448.89,448.72,448.78,403.0,445.8175,445.8175,445.6486,445.7082,403.0
2025-04-01 12:40:00,448.79,448.96,448.15,448.32,4243.0,445.7181,445.887,445.0825,445.2514,4243.0
2025-04-01 12:45:00,448.52,448.52,448.25,448.25,500.0,445.45,445.45,445.1818,445.1818,500.0
2025-04-01 12:50:00,448.37,448.37,448.25,448.26,1556.0,445.301,445.301,445.1818,445.1918,1556.0
2025-04-01 12:55:00,448.31,448.31,447.48,447.48,4717.0,445.2414,445.2414,444.4171,444.4171,4717.0
2025-04-01 13:00:00,447.7,448.19,447.52,447.66,2828.0,444.6356,445.1222,444.4568,444.5959,2828.0
2025-04-01 13:05:00,447.89,448.1,447.67,448.1,2988.0,444.8243,445.0329,444.6058,445.0329,2988.0
2025-04-01 13:10:00,448.05,448.36,447.61,448.07,2147.0,444.9832,445.2911,444.5462,445.0031,2147.0
2025-04-01 13:15:00,448.15,448.15,447.8,447.98,1649.0,445.0825,445.0825,444.7349,444.9137,1649.0
2025-04-01 13:20:00,447.81,448.25,447.7,447.8,3552.0,444.7448,445.1818,444.6356,444.7349,3552.0
2025-04-01 13:25:00,447.9,448.16,447.4,447.64,3287.0,444.8342,445.0924,444.3377,444.576,3287.0
2025-04-01 13:30:00,447.62,447.71,447.29,447.29,1548.0,444.5561,444.6455,444.2284,444.2284,1548.0
2025-04-01 13:35:00,447.5,447.5,447.25,447.49,1361.0,444.437,444.437,444.1887,444.427,1361.0
2025-04-01 13:40:00,447.51,447.77,447.48,447.48,1582.0,444.4469,444.7051,444.4171,444.4171,1582.0
2025-04-01 13:45:00,447.5,447.61,447.48,447.48,2205.0,444.437,444.5462,444.4171,444.4171,2205.0
2025-04-01 13:50:00,447.48,448.06,447.15,447.37,7007.0,444.4171,444.9931,444.0894,444.3079,7007.0
2025-04-01 13:55:00,447.1,447.66,447.09,447.4,2281.0,444.0397,444.5959,444.0298,444.3377,2281.0
2025-04-01 14:00:00,447.56,447.56,446.75,446.76,3522.0,444.4966,444.4966,443.6921,443.702,3522.0
2025-04-01 14:05:00,446.94,451.25,446.56,449.14,65880.0,443.8808,448.1613,443.5034,446.0657,65880.0
2025-04-01 14:10:00,449.09,449.48,447.72,448.03,5478.0,446.0161,446.4034,444.6555,444.9633,5478.0
2025-04-01 14:15:00,448.11,448.67,447.61,448.49,2844.0,445.0428,445.599,444.5462,445.4202,2844.0
2025-04-01 14:20:00,448.3,448.4,447.27,447.84,7998.0,445.2315,445.3308,444.2085,444.7746,7998.0
2025-04-01 14:25:00,447.7,448.02,447.48,447.72,4399.0,444.6356,444.9534,444.4171,444.6555,4399.0
2025-04-01 14:30:00,447.72,448.13,447.31,447.72,8759.0,444.6555,445.0627,444.2483,444.6555,8759.0
2025-04-01 14:35:00,448.08,448.59,447.76,448.26,7427.0,445.013,445.5195,444.6952,445.1918,7427.0
2025-04-01 14:40:00,448.46,449.39,448.25,449.39,8276.0,445.3904,446.314,445.1818,446.314,8276.0
2025-04-01 14:45:00,449.39,449.42,448.73,449.08,8156.0,446.314,446.3438,445.6585,446.0062,8156.0
2025-04-01 14:50:00,448.98,449.12,448.31,448.81,6004.0,445.9068,446.0459,445.2414,445.738,6004.0
2025-04-01 14:55:00,448.89,449.45,448.37,448.59,3819.0,445.8175,446.3736,445.301,445.5195,3819.0
2025-04-01 15:00:00,449.03,449.32,448.62,448.62,2730.0,445.9565,446.2445,445.5493,445.5493,2730.0
2025-04-01 15:05:00,448.68,448.98,448.42,448.45,4840.0,445.6089,445.9068,445.3507,445.3805,4840.0
2025-04-01 15:10:00,448.31,448.63,448.15,448.45,2100.0,445.2414,445.5592,445.0825,445.3805,2100.0
2025-04-01 15:15:00,448.62,448.98,448.04,448.15,5143.0,445.5493,445.9068,444.9733,445.0825,5143.0
2025-04-01 15:20:00,448.13,448.44,447.89,448.21,2142.0,445.0627,445.3705,444.8243,445.1421,2142.0
2025-04-01 15:25:00,448.5,448.82,448.5,448.61,2250.0,445.4301,445.7479,445.4301,445.5394,2250.0
2025-04-01 15:30:00,448.56,449.02,448.18,448.42,6957.0,445.4897,445.9466,445.1123,445.3507,6957.0
2025-04-01 15:35:00,448.11,448.82,447.99,448.82,3678.0,445.0428,445.7479,444.9236,445.7479,3678.0
2025-04-01 15:40:00,448.6,448.77,448.46,448.67,4271.0,445.5294,445.6983,445.3904,445.599,4271.0
2025-04-01 15:45:00,448.67,449.19,448.45,449.02,7400.0,445.599,446.1154,445.3805,445.9466,7400.0
2025-04-01 15:50:00,449.2,449.2,447.57,447.74,16246.0,446.1253,446.1253,444.5065,444.6753,16246.0
2025-04-01 15:55:00,447.62,448.49,447.62,448.49,33460.0,444.5561,445.4202,444.5561,445.4202,33460.0
2025-04-02 09:30:00,446.22,449.18,446.22,447.37,17017.0,443.1657,446.1055,443.1657,444.3079,17017.0
2025-04-02 09:35:00,446.92,446.95,445.01,445.75,3129.0,443.8609,443.8907,441.964,442.6989,3129.0
2025-04-02 09:40:00,446.98,448.27,446.59,447.44,2982.0,443.9205,445.2017,443.5332,444.3774,2982.0
2025-04-02 09:45:00,447.15,447.16,445.47,446.59,5632.0,444.0894,444.0993,442.4209,443.5332,5632.0
2025-04-02 09:50:00,446.03,446.98,446.03,446.98,3135.0,442.977,443.9205,442.977,443.9205,3135.0
2025-04-02 09:55:00,446.67,447.87,446.67,447.55,2229.0,443.6126,444.8044,443.6126,444.4866,2229.0
2025-04-02 10:00:00,448.14,448.94,446.65,446.88,2947.0,445.0726,445.8671,443.5928,443.8212,2947.0
2025-04-02 10:05:00,447.21,447.57,447.07,447.54,1770.0,444.149,444.5065,444.0099,444.4767,1770.0
2025-04-02 10:10:00,447.5,448.51,447.49,447.66,3743.0,444.437,445.4401,444.427,444.5959,3743.0
2025-04-02 10:15:00,448.08,448.5,447.51,448.07,1028.0,445.013,445.4301,444.4469,445.0031,1028.0
2025-04-02 10:20:00,448.65,448.65,447.48,447.79,2476.0,445.5791,445.5791,444.4171,444.725,2476.0
2025-04-02 10:25:00,447.75,448.65,447.75,448.06,1668.0,444.6853,445.5791,444.6853,444.9931,1668.0
2025-04-02 10:30:00,448.22,449.78,448.05,449.01,3227.0,445.152,446.7014,444.9832,445.9366,3227.0
2025-04-02 10:35:00,449.61,449.78,447.85,447.85,3398.0,446.5325,446.7014,444.7846,444.7846,3398.0
2025-04-02 10:40:00,448.21,449.07,448.09,448.09,1487.0,445.1421,445.9962,445.0229,445.0229,1487.0
2025-04-02 10:45:00,448.09,448.57,447.74,448.01,1962.0,445.0229,445.4996,444.6753,444.9435,1962.0
2025-04-02 10:50:00,448.54,449.4,448.19,449.06,3890.0,445.4698,446.324,445.1222,445.9863,3890.0
2025-04-02 10:55:00,449.05,449.38,448.26,448.71,4324.0,445.9764,446.3041,445.1918,445.6387,4324.0
2025-04-02 11:00:00,448.3,449.07,448.26,448.58,2729.0,445.2315,445.9962,445.1918,445.5096,2729.0
2025-04-02 11:05:00,448.26,448.58,448.26,448.57,500.0,445.1918,445.5096,445.1918,445.4996,500.0
2025-04-02 11:10:00,448.85,449.66,448.75,448.75,9321.0,445.7777,446.5822,445.6784,445.6784,9321.0
2025-04-02 11:15:00,448.86,448.97,448.38,448.9,1235.0,445.7877,445.8969,445.3109,445.8274,1235.0
2025-04-02 11:20:00,449.57,450.75,449.55,450.56,6204.0,446.4928,447.6647,446.4729,447.476,6204.0
2025-04-02 11:25:00,451.21,452.5,451.04,451.76,16482.0,448.1216,449.4027,447.9527,448.6678,16482.0
2025-04-02 11:30:00,452.49,454.53,452.45,454.5,19028.0,449.3928,451.4188,449.3531,451.3891,19028.0
2025-04-02 11:35:00,454.72,455.1,454.22,454.69,8358.0,451.6075,451.9849,451.111,451.5778,8358.0
2025-04-02 11:40:00,454.82,455.1,452.61,452.61,10846.0,451.7069,451.9849,449.512,449.512,10846.0
2025-04-02 11:45:00,452.79,453.26,452.6,452.88,5239.0,449.6908,450.1575,449.5021,449.7801,5239.0
2025-04-02 11:50:00,452.88,452.95,452.0,452.89,2627.0,449.7801,449.8497,448.9062,449.7901,2627.0
2025-04-02 11:55:00,452.75,453.15,452.4,452.69,4529.0,449.651,450.0483,449.3034,449.5914,4529.0
2025-04-02 12:00:00,452.95,453.07,452.69,452.79,9576.0,449.8497,449.9688,449.5914,449.6908,9576.0
2025-04-02 12:05:00,452.58,452.88,452.37,452.49,2539.0,449.4822,449.7801,449.2736,449.3928,2539.0
2025-04-02 12:10:00,452.86,453.29,452.19,453.29,2224.0,449.7603,450.1873,449.0949,450.1873,2224.0
2025-04-02 12:15:00,453.37,453.38,452.61,452.78,9804.0,450.2668,450.2767,449.512,449.6808,9804.0
2025-04-02 12:20:00,453.0,453.0,452.41,452.52,3374.0,449.8993,449.8993,449.3134,449.4226,3374.0
2025-04-02 12:25:00,452.63,453.25,452.4,453.25,3672.0,449.5319,450.1476,449.3034,450.1476,3672.0
2025-04-02 12:30:00,453.28,453.75,452.99,453.75,6796.0,450.1774,450.6442,449.8894,450.6442,6796.0
2025-04-02 12:35:00,453.67,453.68,453.22,453.26,2686.0,450.5647,450.5747,450.1178,450.1575,2686.0
2025-04-02 12:40:00,453.43,454.37,453.39,454.16,16708.0,450.3264,451.2599,450.2867,451.0514,16708.0
2025-04-02 12:45:00,454.15,455.75,453.71,455.75,4276.0,451.0414,452.6305,450.6045,452.6305,4276.0
2025-04-02 12:50:00,455.75,455.92,453.04,453.79,28331.0,452.6305,452.7993,449.939,450.6839,28331.0
2025-04-02 12:55:00,453.88,454.3,452.93,453.04,7860.0,450.7733,451.1904,449.8298,449.939,7860.0
2025-04-02 13:00:00,453.49,453.74,453.28,453.53,1646.0,450.386,450.6343,450.1774,450.4257,1646.0
2025-04-02 13:05:00,453.2,453.5,452.97,453.45,3402.0,450.098,450.3959,449.8695,450.3462,3402.0
2025-04-02 13:10:00,453.45,454.08,453.44,453.86,5241.0,450.3462,450.9719,450.3363,450.7534,5241.0
2025-04-02 13:15:00,453.71,453.79,453.13,453.5,2859.0,450.6045,450.6839,450.0284,450.3959,2859.0
2025-04-02 13:20:00,453.73,453.88,453.56,453.77,1610.0,450.6243,450.7733,450.4555,450.664,1610.0
2025-04-02 13:25:00,454.06,454.11,453.54,453.54,1543.0,450.9521,451.0017,450.4356,450.4356,1543.0
2025-04-02 13:30:00,453.77,453.77,453.29,453.29,5396.0,450.664,450.664,450.1873,450.1873,5396.0
2025-04-02 13:35:00,453.32,453.45,453.0,453.4,3623.0,450.2171,450.3462,449.8993,450.2966,3623.0
2025-04-02 13:40:00,453.32,453.43,452.81,452.87,2973.0,450.2171,450.3264,449.7106,449.7702,2973.0
2025-04-02 13:45:00,452.86,453.32,452.73,453.11,3919.0,449.7603,450.2171,449.6312,450.0086,3919.0
2025-04-02 13:50:00,452.97,452.98,452.77,452.92,2033.0,449.8695,449.8795,449.6709,449.8199,2033.0
2025-04-02 13:55:00,452.91,453.47,452.62,452.96,1897.0,449.8099,450.3661,449.5219,449.8596,1897.0
2025-04-02 14:00:00,453.4,453.75,453.1,453.58,1690.0,450.2966,450.6442,449.9986,450.4753,1690.0
2025-04-02 14:05:00,453.53,453.68,453.41,453.68,1984.0,450.4257,450.5747,450.3065,450.5747,1984.0
2025-04-02 14:10:00,453.46,454.07,453.46,453.75,2342.0,450.3562,450.962,450.3562,450.6442,2342.0
2025-04-02 14:15:00,453.91,453.92,453.06,453.44,4832.0,450.8031,450.813,449.9589,450.3363,4832.0
2025-04-02 14:20:00,453.53,453.57,453.17,453.57,1812.0,450.4257,450.4654,450.0682,450.4654,1812.0
2025-04-02 14:25:00,453.37,453.89,452.71,452.72,5638.0,450.2668,450.7832,449.6113,449.6212,5638.0
2025-04-02 14:30:00,452.86,453.32,452.83,453.31,1811.0,449.7603,450.2171,449.7305,450.2072,1811.0
2025-04-02 14:35:00,453.34,453.77,453.32,453.77,1057.0,450.237,450.664,450.2171,450.664,1057.0
2025-04-02 14:40:00,453.8,454.5,453.8,454.16,1355.0,450.6938,451.3891,450.6938,451.0514,1355.0
2025-04-02 14:45:00,454.39,454.39,453.96,454.36,2616.0,451.2798,451.2798,450.8527,451.25,2616.0
2025-04-02 14:50:00,454.12,454.12,453.69,453.96,4568.0,451.0117,451.0117,450.5846,450.8527,4568.0
2025-04-02 14:55:00,453.84,453.84,453.0,453.0,4222.0,450.7336,450.7336,449.8993,449.8993,4222.0
2025-04-02 15:00:00,452.96,453.2,452.68,452.82,3760.0,449.8596,450.098,449.5815,449.7206,3760.0
2025-04-02 15:05:00,453.18,453.25,452.84,453.25,2078.0,450.0781,450.1476,449.7404,450.1476,2078.0
2025-04-02 15:10:00,453.23,453.31,452.75,452.75,7013.0,450.1277,450.2072,449.651,449.651,7013.0
2025-04-02 15:15:00,452.83,453.11,452.68,453.11,2326.0,449.7305,450.0086,449.5815,450.0086,2326.0
2025-04-02 15:20:00,452.95,453.3,452.78,453.21,2753.0,449.8497,450.1973,449.6808,450.1079,2753.0
2025-04-02 15:25:00,453.09,453.09,452.49,452.97,6591.0,449.9887,449.9887,449.3928,449.8695,6591.0
2025-04-02 15:30:00,452.66,453.27,452.58,453.1,4775.0,449.5616,450.1675,449.4822,449.9986,4775.0
2025-04-02 15:35:00,452.83,453.59,452.82,453.41,7922.0,449.7305,450.4853,449.7206,450.3065,7922.0
2025-04-02 15:40:00,453.27,453.8,452.9,453.13,12308.0,450.1675,450.6938,449.8,450.0284,12308.0
2025-04-02 15:45:00,453.13,453.99,452.82,453.23,13084.0,450.0284,450.8825,449.7206,450.1277,13084.0
2025-04-02 15:50:00,453.0,453.23,452.35,452.42,19785.0,449.8993,450.1277,449.2538,449.3233,19785.0
2025-04-02 15:55:00,452.36,453.06,452.35,452.57,47344.0,449.2637,449.9589,449.2538,449.4723,47344.0
2025-04-03 09:30:00,453.51,458.52,450.8,457.85,53311.0,450.4058,455.3815,447.7144,454.7161,53311.0
2025-04-03 09:35:00,457.85,461.88,457.84,460.08,18695.0,454.7161,458.7185,454.7062,456.9309,18695.0
2025-04-03 09:40:00,460.1,461.1,457.88,457.95,18578.0,456.9507,457.9439,454.7459,454.8154,18578.0
2025-04-03 09:45:00,458.06,458.06,455.9,456.94,14986.0,454.9247,454.9247,452.7795,453.8124,14986.0
2025-04-03 09:50:00,456.94,458.92,456.89,457.44,9738.0,453.8124,455.7788,453.7627,454.3089,9738.0
2025-04-03 09:55:00,457.81,459.0,457.03,457.55,22195.0,454.6764,455.8583,453.9017,454.4182,22195.0
2025-04-03 10:00:00,457.38,459.26,456.39,457.78,31823.0,454.2493,456.1165,453.2661,454.6466,31823.0
2025-04-03 10:05:00,457.78,458.58,455.89,457.19,40687.0,454.6466,455.4411,452.7695,454.0606,40687.0
2025-04-03 10:10:00,457.03,457.8,456.22,456.84,21756.0,453.9017,454.6665,453.0973,453.713,21756.0
2025-04-03 10:15:00,456.5,456.84,454.89,455.3,23397.0,453.3754,453.713,451.7764,452.1836,23397.0
2025-04-03 10:20:00,454.83,455.49,453.74,454.54,12999.0,451.7168,452.3723,450.6343,451.4288,12999.0
2025-04-03 10:25:00,454.59,455.84,454.59,455.82,15431.0,451.4784,452.7199,451.4784,452.7,15431.0
2025-04-03 10:30:00,455.6,457.11,455.16,456.77,11680.0,452.4815,453.9812,452.0445,453.6435,11680.0
2025-04-03 10:35:00,456.34,459.33,456.02,458.43,8335.0,453.2165,456.186,452.8986,455.2922,8335.0
2025-04-03 10:40:00,458.65,459.95,457.87,457.87,6212.0,455.5106,456.8017,454.736,454.736,6212.0
2025-04-03 10:45:00,457.53,457.99,456.37,457.33,7759.0,454.3983,454.8552,453.2463,454.1997,7759.0
2025-04-03 10:50:00,457.28,457.28,455.19,455.19,7123.0,454.15,454.15,452.0743,452.0743,7123.0
2025-04-03 10:55:00,455.23,455.38,454.25,454.83,8952.0,452.1141,452.263,451.1408,451.7168,8952.0
2025-04-03 11:00:00,454.83,455.48,454.57,455.43,9269.0,451.7168,452.3623,451.4586,452.3127,9269.0
2025-04-03 11:05:00,454.89,455.18,454.5,454.75,7499.0,451.7764,452.0644,451.3891,451.6373,7499.0
2025-04-03 11:10:00,455.03,455.27,454.69,455.23,10028.0,451.9154,452.1538,451.5778,452.1141,10028.0
2025-04-03 11:15:00,455.21,455.66,454.57,454.72,19234.0,452.0942,452.5411,451.4586,451.6075,19234.0
2025-04-03 11:20:00,455.06,455.83,454.66,454.81,9150.0,451.9452,452.7099,451.548,451.6969,9150.0
2025-04-03 11:25:00,454.92,456.54,454.71,456.13,10308.0,451.8062,453.4151,451.5976,453.0079,10308.0
2025-04-03 11:30:00,456.37,456.65,455.36,456.21,6101.0,453.2463,453.5243,452.2432,453.0873,6101.0
2025-04-03 11:35:00,456.36,457.46,456.27,457.16,8378.0,453.2363,454.3288,453.1469,454.0308,8378.0
2025-04-03 11:40:00,457.32,459.35,457.28,458.94,32304.0,454.1898,456.2059,454.15,455.7987,32304.0
2025-04-03 11:45:00,458.86,458.86,457.52,457.94,6713.0,455.7192,455.7192,454.3884,454.8055,6713.0
2025-04-03 11:50:00,458.46,458.63,457.66,458.04,6440.0,455.3219,455.4908,454.5274,454.9048,6440.0
2025-04-03 11:55:00,458.01,458.71,457.51,458.18,8547.0,454.875,455.5702,454.3784,455.0439,8547.0
2025-04-03 12:00:00,457.62,458.42,457.34,457.39,7228.0,454.4877,455.2822,454.2096,454.2593,7228.0
2025-04-03 12:05:00,457.74,458.25,457.24,458.15,2401.0,454.6069,455.1134,454.1103,455.0141,2401.0
2025-04-03 12:10:00,457.71,458.32,457.69,458.18,4590.0,454.5771,455.1829,454.5572,455.0439,4590.0
2025-04-03 12:15:00,458.38,458.66,458.01,458.08,4318.0,455.2425,455.5206,454.875,454.9445,4318.0
2025-04-03 12:20:00,458.08,458.81,457.54,458.53,7828.0,454.9445,455.6696,454.4082,455.3915,7828.0
2025-04-03 12:25:00,458.4,458.58,457.64,458.29,9472.0,455.2624,455.4411,454.5076,455.1531,9472.0
2025-04-03 12:30:00,458.24,458.24,457.38,457.89,4553.0,455.1035,455.1035,454.2493,454.7558,4553.0
2025-04-03 12:35:00,457.85,457.85,457.29,457.47,3062.0,454.7161,454.7161,454.16,454.3387,3062.0
2025-04-03 12:40:00,458.05,458.91,457.84,458.15,7215.0,454.9148,455.7689,454.7062,455.0141,7215.0
2025-04-03 12:45:00,457.97,458.1,457.27,458.04,9088.0,454.8353,454.9644,454.1401,454.9048,9088.0
2025-04-03 12:50:00,458.01,458.01,456.29,456.29,4261.0,454.875,454.875,453.1668,453.1668,4261.0
2025-04-03 12:55:00,456.33,456.81,456.22,456.53,2500.0,453.2065,453.6832,453.0973,453.4052,2500.0
2025-04-03 13:00:00,456.63,456.63,456.0,456.34,6566.0,453.5045,453.5045,452.8788,453.2165,6566.0
2025-04-03 13:05:00,456.34,456.37,455.92,456.22,6588.0,453.2165,453.2463,452.7993,453.0973,6588.0
2025-04-03 13:10:00,456.02,456.64,455.97,456.24,8220.0,452.8986,453.5144,452.849,453.1171,8220.0
2025-04-03 13:15:00,456.57,456.57,455.89,456.04,5672.0,453.4449,453.4449,452.7695,452.9185,5672.0
2025-04-03 13:20:00,456.04,456.04,454.88,455.06,11681.0,452.9185,452.9185,451.7665,451.9452,11681.0
2025-04-03 13:25:00,454.95,455.44,454.67,455.44,5989.0,451.836,452.3226,451.5579,452.3226,5989.0
2025-04-03 13:30:00,455.43,455.53,454.83,455.33,4785.0,452.3127,452.412,451.7168,452.2134,4785.0
2025-04-03 13:35:00,455.5,456.16,455.5,456.12,4362.0,452.3822,453.0377,452.3822,452.998,4362.0
2025-04-03 13:40:00,456.12,456.45,455.74,455.98,5057.0,452.998,453.3257,452.6206,452.8589,5057.0
2025-04-03 13:45:00,455.98,456.74,455.7,455.89,9574.0,452.8589,453.6137,452.5808,452.7695,9574.0
2025-04-03 13:50:00,455.6,455.86,455.3,455.84,3304.0,452.4815,452.7397,452.1836,452.7199,3304.0
2025-04-03 13:55:00,455.76,456.14,455.52,456.14,6574.0,452.6404,453.0178,452.4021,453.0178,6574.0
2025-04-03 14:00:00,455.82,456.45,455.42,455.57,21039.0,452.7,453.3257,452.3028,452.4517,21039.0
2025-04-03 14:05:00,455.83,455.83,454.99,455.71,2634.0,452.7099,452.7099,451.8757,452.5908,2634.0
2025-04-03 14:10:00,455.82,456.04,455.3,455.39,5331.0,452.7,452.9185,452.1836,452.273,5331.0
2025-04-03 14:15:00,455.64,456.05,455.51,455.81,3872.0,452.5212,452.9284,452.3921,452.6901,3872.0
2025-04-03 14:20:00,455.49,456.65,455.49,456.52,3130.0,452.3723,453.5243,452.3723,453.3952,3130.0
2025-04-03 14:25:00,456.63,456.63,455.98,456.12,8195.0,453.5045,453.5045,452.8589,452.998,8195.0
2025-04-03 14:30:00,456.34,456.53,455.75,455.88,7726.0,453.2165,453.4052,452.6305,452.7596,7726.0
2025-04-03 14:35:00,456.24,457.04,455.73,456.67,6042.0,453.1171,453.9117,452.6106,453.5442,6042.0
2025-04-03 14:40:00,456.68,456.86,456.26,456.43,3627.0,453.5541,453.7329,453.137,453.3058,3627.0
2025-04-03 14:45:00,456.72,457.71,456.61,457.71,5539.0,453.5939,454.5771,453.4846,454.5771,5539.0
2025-04-03 14:50:00,457.63,457.63,456.61,456.98,4631.0,454.4976,454.4976,453.4846,453.8521,4631.0
2025-04-03 14:55:00,456.72,457.45,456.72,457.28,4964.0,453.5939,454.3189,453.5939,454.15,4964.0
2025-04-03 15:00:00,457.21,457.3,456.76,456.9,3669.0,454.0805,454.1699,453.6336,453.7726,3669.0
2025-04-03 15:05:00,457.21,457.24,456.68,456.86,3590.0,454.0805,454.1103,453.5541,453.7329,3590.0
2025-04-03 15:10:00,456.8,457.25,456.38,456.39,6332.0,453.6733,454.1202,453.2562,453.2661,6332.0
2025-04-03 15:15:00,456.38,456.38,455.03,455.47,6073.0,453.2562,453.2562,451.9154,452.3524,6073.0
2025-04-03 15:20:00,455.5,456.23,455.35,456.23,11373.0,452.3822,453.1072,452.2332,453.1072,11373.0
2025-04-03 15:25:00,456.28,457.15,456.1,456.46,15745.0,453.1569,454.0209,452.9781,453.3356,15745.0
2025-04-03 15:30:00,456.38,456.83,455.89,455.96,13424.0,453.2562,453.7031,452.7695,452.8391,13424.0
2025-04-03 15:35:00,455.97,456.5,455.64,455.91,16862.0,452.849,453.3754,452.5212,452.7894,16862.0
2025-04-03 15:40:00,455.88,457.2,455.57,456.98,9657.0,452.7596,454.0706,452.4517,453.8521,9657.0
2025-04-03 15:45:00,456.98,457.13,455.16,455.5,30789.0,453.8521,454.0011,452.0445,452.3822,30789.0
2025-04-03 15:50:00,455.37,455.37,454.0,454.27,23447.0,452.2531,452.2531,450.8925,451.1606,23447.0
2025-04-03 15:55:00,454.06,454.87,453.71,454.56,62694.0,450.9521,451.7565,450.6045,451.4486,62694.0
2025-04-04 09:30:00,450.0,454.71,449.0,454.71,44576.0,446.9199,451.5976,445.9267,451.5976,44576.0
2025-04-04 09:35:00,453.12,454.02,449.17,451.86,18461.0,450.0185,450.9123,446.0955,448.7671,18461.0
2025-04-04 09:40:00,451.54,454.93,451.24,453.54,25697.0,448.4493,451.8161,448.1514,450.4356,25697.0
2025-04-04 09:45:00,453.58,454.8,450.82,450.82,26654.0,450.4753,451.687,447.7342,447.7342,26654.0
2025-04-04 09:50:00,450.96,452.18,448.44,449.13,51010.0,447.8733,449.0849,445.3705,446.0558,51010.0
2025-04-04 09:55:00,448.76,451.04,447.44,449.33,31689.0,445.6883,447.9527,444.3774,446.2544,31689.0
2025-04-04 10:00:00,449.39,451.0,448.63,449.75,23871.0,446.314,447.913,445.5592,446.6716,23871.0
2025-04-04 10:05:00,449.95,451.38,449.45,449.88,32509.0,446.8702,448.2904,446.3736,446.8007,32509.0
2025-04-04 10:10:00,449.22,449.61,447.37,447.67,8313.0,446.1452,446.5325,444.3079,444.6058,8313.0
2025-04-04 10:15:00,447.72,448.12,446.37,447.56,11062.0,444.6555,445.0527,443.3147,444.4966,11062.0
2025-04-04 10:20:00,447.45,448.18,446.31,448.18,11812.0,444.3873,445.1123,443.2551,445.1123,11812.0
2025-04-04 10:25:00,447.93,448.89,447.7,448.85,13061.0,444.864,445.8175,444.6356,445.7777,13061.0
2025-04-04 10:30:00,448.75,449.69,447.38,447.63,10963.0,445.6784,446.612,444.3178,444.5661,10963.0
2025-04-04 10:35:00,447.82,448.83,446.61,448.79,17015.0,444.7548,445.7579,443.5531,445.7181,17015.0
2025-04-04 10:40:00,448.57,449.35,448.02,448.9,24327.0,445.4996,446.2743,444.9534,445.8274,24327.0
2025-04-04 10:45:00,448.4,449.11,447.07,447.22,27187.0,445.3308,446.0359,444.0099,444.1589,27187.0
2025-04-04 10:50:00,447.36,448.72,446.8,448.05,14217.0,444.2979,445.6486,443.7418,444.9832,14217.0
2025-04-04 10:55:00,448.42,449.0,447.72,449.0,11301.0,445.3507,445.9267,444.6555,445.9267,11301.0
2025-04-04 11:00:00,448.68,449.97,447.95,449.82,8059.0,445.6089,446.8901,444.8839,446.7411,8059.0
2025-04-04 11:05:00,448.78,450.0,448.49,449.31,8706.0,445.7082,446.9199,445.4202,446.2346,8706.0
2025-04-04 11:10:00,448.99,449.05,446.65,447.2,17216.0,445.9168,445.9764,443.5928,444.139,17216.0
2025-04-04 11:15:00,447.02,448.66,446.96,447.19,15477.0,443.9603,445.589,443.9007,444.1291,15477.0
2025-04-04 11:20:00,446.76,447.46,445.95,445.98,8415.0,443.702,444.3972,442.8976,442.9274,8415.0
2025-04-04 11:25:00,445.98,446.01,442.55,443.29,12510.0,442.9274,442.9572,439.5208,440.2558,12510.0
2025-04-04 11:30:00,443.13,443.92,442.55,442.55,4951.0,440.0969,440.8815,439.5208,439.5208,4951.0
2025-04-04 11:35:00,442.68,443.13,441.54,442.29,16674.0,439.65,440.0969,438.5178,439.2626,16674.0
2025-04-04 11:40:00,442.29,442.81,440.96,442.81,9645.0,439.2626,439.7791,437.9417,439.7791,9645.0
2025-04-04 11:45:00,442.56,442.59,441.63,442.3,14320.0,439.5308,439.5606,438.6071,439.2726,14320.0
2025-04-04 11:50:00,442.3,442.52,440.99,441.91,15242.0,439.2726,439.4911,437.9715,438.8852,15242.0
2025-04-04 11:55:00,442.09,442.42,441.19,441.6,7111.0,439.064,439.3917,438.1702,438.5774,7111.0
2025-04-04 12:00:00,441.04,441.34,440.14,440.8,6396.0,438.0212,438.3191,437.1273,437.7828,6396.0
2025-04-04 12:05:00,440.79,443.3,440.78,441.75,14649.0,437.7729,440.2657,437.763,438.7263,14649.0
2025-04-04 12:10:00,441.75,442.3,441.41,441.79,12392.0,438.7263,439.2726,438.3887,438.766,12392.0
2025-04-04 12:15:00,441.35,441.75,437.71,437.77,14860.0,438.3291,438.7263,434.714,434.7736,14860.0
2025-04-04 12:20:00,437.79,438.51,437.04,437.64,10471.0,434.7934,435.5085,434.0486,434.6445,10471.0
2025-04-04 12:25:00,437.81,438.04,436.12,436.49,8234.0,434.8133,435.0417,433.1349,433.5023,8234.0
2025-04-04 12:30:00,436.5,437.24,436.11,436.77,7633.0,433.5123,434.2472,433.1249,433.7804,7633.0
2025-04-04 12:35:00,436.81,437.7,436.56,437.29,7606.0,433.8201,434.704,433.5718,434.2969,7606.0
2025-04-04 12:40:00,437.1,437.6,436.58,436.84,8069.0,434.1082,434.6047,433.5917,433.8499,8069.0
2025-04-04 12:45:00,436.38,437.11,436.24,437.0,8989.0,433.3931,434.1181,433.254,434.0088,8989.0
2025-04-04 12:50:00,436.67,437.67,436.67,437.5,4156.0,433.6811,434.6742,433.6811,434.5054,4156.0
2025-04-04 12:55:00,437.57,437.93,437.18,437.24,8223.0,434.5749,434.9325,434.1876,434.2472,8223.0
2025-04-04 13:00:00,437.24,438.33,437.24,437.62,4976.0,434.2472,435.3297,434.2472,434.6246,4976.0
2025-04-04 13:05:00,437.61,437.82,436.62,437.82,12339.0,434.6147,434.8232,433.6314,434.8232,12339.0
2025-04-04 13:10:00,437.24,437.5,436.17,436.4,7490.0,434.2472,434.5054,433.1845,433.4129,7490.0
2025-04-04 13:15:00,436.15,436.32,434.42,435.9,11437.0,433.1647,433.3335,431.4465,432.9164,11437.0
2025-04-04 13:20:00,435.87,437.12,435.86,437.12,2699.0,432.8866,434.128,432.8766,434.128,2699.0
2025-04-04 13:25:00,437.38,438.06,436.41,436.43,3591.0,434.3862,435.0616,433.4229,433.4427,3591.0
2025-04-04 13:30:00,436.9,437.25,436.22,436.81,11410.0,433.9095,434.2571,433.2342,433.8201,11410.0
2025-04-04 13:35:00,436.81,438.08,436.81,437.42,6702.0,433.8201,435.0814,433.8201,434.426,6702.0
2025-04-04 13:40:00,437.75,438.18,437.1,437.26,7242.0,434.7537,435.1808,434.1082,434.2671,7242.0
2025-04-04 13:45:00,437.27,438.84,437.26,438.4,5010.0,434.277,435.8362,434.2671,435.3993,5010.0
2025-04-04 13:50:00,437.9,438.32,436.62,437.26,3789.0,434.9027,435.3198,433.6314,434.2671,3789.0
2025-04-04 13:55:00,437.22,437.6,436.67,437.44,4036.0,434.2273,434.6047,433.6811,434.4458,4036.0
2025-04-04 14:00:00,437.56,438.0,436.89,437.44,18057.0,434.565,435.002,433.8996,434.4458,18057.0
2025-04-04 14:05:00,437.44,437.44,436.5,436.87,5289.0,434.4458,434.4458,433.5123,433.8797,5289.0
2025-04-04 14:10:00,436.75,436.93,435.46,435.72,5102.0,433.7605,433.9393,432.4794,432.7376,5102.0
2025-04-04 14:15:00,435.48,436.4,435.12,436.39,5039.0,432.4992,433.4129,432.1417,433.403,5039.0
2025-04-04 14:20:00,436.24,436.24,435.0,435.84,9175.0,433.254,433.254,432.0225,432.8568,9175.0
2025-04-04 14:25:00,435.53,436.22,435.31,435.33,6396.0,432.5489,433.2342,432.3304,432.3503,6396.0
2025-04-04 14:30:00,435.74,435.74,435.0,435.2,8048.0,432.7575,432.7575,432.0225,432.2212,8048.0
2025-04-04 14:35:00,435.37,435.38,434.26,434.76,21625.0,432.39,432.3999,431.2876,431.7842,21625.0
2025-04-04 14:40:00,434.52,434.95,433.56,433.94,5393.0,431.5458,431.9729,430.5924,430.9698,5393.0
2025-04-04 14:45:00,434.25,435.0,433.92,434.59,7209.0,431.2777,432.0225,430.9499,431.6153,7209.0
2025-04-04 14:50:00,434.96,435.88,434.31,435.88,15945.0,431.9828,432.8965,431.3372,432.8965,15945.0
2025-04-04 14:55:00,435.72,436.06,435.19,435.79,18655.0,432.7376,433.0753,432.2112,432.8071,18655.0
2025-04-04 15:00:00,435.79,436.11,434.43,435.81,15631.0,432.8071,433.1249,431.4564,432.827,15631.0
2025-04-04 15:05:00,435.41,436.39,434.86,435.98,22314.0,432.4297,433.403,431.8835,432.9958,22314.0
2025-04-04 15:10:00,436.04,437.53,435.24,436.91,19977.0,433.0554,434.5352,432.2609,433.9195,19977.0
2025-04-04 15:15:00,437.06,437.24,435.36,435.36,10564.0,434.0684,434.2472,432.3801,432.3801,10564.0
2025-04-04 15:20:00,435.57,436.16,434.93,436.16,13260.0,432.5886,433.1746,431.953,433.1746,13260.0
2025-04-04 15:25:00,436.21,437.08,434.98,434.99,9655.0,433.2242,434.0883,432.0027,432.0126,9655.0
2025-04-04 15:30:00,435.12,437.43,435.04,437.43,9668.0,432.1417,434.4359,432.0623,434.4359,9668.0
2025-04-04 15:35:00,437.29,437.51,435.39,435.62,10742.0,434.2969,434.5153,432.4099,432.6383,10742.0
2025-04-04 15:40:00,435.44,436.45,435.07,436.16,14491.0,432.4595,433.4626,432.092,433.1746,14491.0
2025-04-04 15:45:00,435.99,436.41,434.65,434.99,25375.0,433.0057,433.4229,431.6749,432.0126,25375.0
2025-04-04 15:50:00,434.8,434.99,432.57,432.87,48339.0,431.8239,432.0126,429.6092,429.9071,48339.0
2025-04-04 15:55:00,432.64,433.0,432.13,432.16,72684.0,429.6787,430.0362,429.1722,429.202,72684.0
2025-04-07 09:30:00,422.2,424.99,418.88,424.49,86558.0,419.3101,422.081,416.0129,421.5845,86558.0
2025-04-07 09:35:00,423.09,425.0,419.91,422.66,20092.0,420.194,422.091,417.0358,419.767,20092.0
2025-04-07 09:40:00,422.28,424.0,420.0,422.34,16417.0,419.3896,421.0978,417.1252,419.4492,16417.0
2025-04-07 09:45:00,423.67,424.55,420.9,422.36,8990.0,420.7701,421.6441,418.019,419.469,8990.0
2025-04-07 09:50:00,422.28,423.73,421.58,423.44,6988.0,419.3896,420.8297,418.6944,420.5417,6988.0
2025-04-07 09:55:00,423.1,426.94,423.09,425.08,13680.0,420.204,424.0177,420.194,422.1704,13680.0
2025-04-07 10:00:00,425.73,426.3,424.31,425.25,14385.0,422.816,423.3821,421.4057,422.3393,14385.0
2025-04-07 10:05:00,425.81,426.38,422.92,424.05,7755.0,422.8954,423.4615,420.0252,421.1475,7755.0
2025-04-07 10:10:00,423.56,435.74,422.77,434.69,27906.0,420.6608,432.7575,419.8762,431.7146,27906.0
2025-04-07 10:15:00,434.75,438.91,434.75,436.42,8747.0,431.7742,435.9058,431.7742,433.4328,8747.0
2025-04-07 10:20:00,435.91,436.67,429.54,429.54,14837.0,432.9263,433.6811,426.5999,426.5999,14837.0
2025-04-07 10:25:00,429.42,431.32,427.29,429.31,13323.0,426.4807,428.3677,424.3653,426.3715,13323.0
2025-04-07 10:30:00,428.29,430.44,427.57,428.68,4626.0,425.3585,427.4937,424.6434,425.7458,4626.0
2025-04-07 10:35:00,428.5,428.5,426.0,426.0,8357.0,425.567,425.567,423.0841,423.0841,8357.0
2025-04-07 10:40:00,426.0,428.89,425.0,428.56,6982.0,423.0841,425.9543,422.091,425.6266,6982.0
2025-04-07 10:45:00,427.44,429.47,427.37,429.47,5134.0,424.5143,426.5304,424.4448,426.5304,5134.0
2025-04-07 10:50:00,429.16,431.53,428.75,431.48,9136.0,426.2225,428.5763,425.8153,428.5266,9136.0
2025-04-07 10:55:00,430.62,431.29,429.78,430.97,2750.0,427.6725,428.3379,426.8383,428.0201,2750.0
2025-04-07 11:00:00,430.96,434.49,430.2,434.35,2704.0,428.0102,431.516,427.2554,431.377,2704.0
2025-04-07 11:05:00,433.2,433.68,430.74,431.39,7922.0,430.2348,430.7116,427.7917,428.4372,7922.0
2025-04-07 11:10:00,431.61,431.87,428.27,428.44,12369.0,428.6557,428.9139,425.3386,425.5074,12369.0
2025-04-07 11:15:00,428.25,429.38,425.59,426.94,23653.0,425.3187,426.441,422.6769,424.0177,23653.0
2025-04-07 11:20:00,427.79,428.37,424.68,424.89,13969.0,424.8619,425.4379,421.7732,421.9817,13969.0
2025-04-07 11:25:00,425.07,425.46,423.09,424.13,13075.0,422.1605,422.5478,420.194,421.2269,13075.0
2025-04-07 11:30:00,423.26,425.11,423.17,424.68,7125.0,420.3629,422.2002,420.2735,421.7732,7125.0
2025-04-07 11:35:00,424.21,427.48,424.21,425.68,6296.0,421.3064,424.554,421.3064,422.7663,6296.0
2025-04-07 11:40:00,426.12,428.28,426.11,427.75,8551.0,423.2033,425.3485,423.1934,424.8222,8551.0
2025-04-07 11:45:00,427.88,428.07,426.43,427.0,7396.0,424.9513,425.14,423.5112,424.0773,7396.0
2025-04-07 11:50:00,427.04,427.7,426.45,426.45,9371.0,424.117,424.7725,423.531,423.531,9371.0
2025-04-07 11:55:00,426.9,427.31,425.91,425.91,7166.0,423.978,424.3852,422.9947,422.9947,7166.0
2025-04-07 12:00:00,425.9,426.13,424.37,425.97,11273.0,422.9848,423.2132,421.4653,423.0543,11273.0
2025-04-07 12:05:00,426.14,426.56,425.38,425.81,5138.0,423.2232,423.6403,422.4684,422.8954,5138.0
2025-04-07 12:10:00,425.78,426.51,424.75,425.74,13465.0,422.8656,423.5906,421.8427,422.8259,13465.0
2025-04-07 12:15:00,425.9,426.49,425.0,425.91,3810.0,422.9848,423.5708,422.091,422.9947,3810.0
2025-04-07 12:20:00,426.33,426.33,425.16,425.84,4450.0,423.4119,423.4119,422.2499,422.9252,4450.0
2025-04-07 12:25:00,425.4,427.63,425.39,426.84,8723.0,422.4882,424.703,422.4783,423.9184,8723.0
2025-04-07 12:30:00,426.94,426.94,425.75,425.75,4200.0,424.0177,424.0177,422.8358,422.8358,4200.0
2025-04-07 12:35:00,426.37,427.13,425.61,426.53,4275.0,423.4516,424.2064,422.6968,423.6105,4275.0
2025-04-07 12:40:00,426.58,426.75,425.12,425.46,4540.0,423.6602,423.829,422.2102,422.5478,4540.0
2025-04-07 12:45:00,425.12,425.71,424.52,425.71,4973.0,422.2102,422.7961,421.6143,422.7961,4973.0
2025-04-07 12:50:00,424.98,425.66,424.38,425.12,8401.0,422.0711,422.7465,421.4752,422.2102,8401.0
2025-04-07 12:55:00,424.8,425.24,423.93,424.45,3838.0,421.8923,422.3293,421.0283,421.5447,3838.0
2025-04-07 13:00:00,424.58,427.36,424.28,424.84,6441.0,421.6738,424.4348,421.3759,421.9321,6441.0
2025-04-07 13:05:00,424.38,425.45,423.96,424.93,5233.0,421.4752,422.5379,421.0581,422.0215,5233.0
2025-04-07 13:10:00,425.08,426.79,424.7,426.79,5472.0,422.1704,423.8687,421.793,423.8687,5472.0
2025-04-07 13:15:00,426.82,428.01,426.52,427.27,7450.0,423.8985,425.0804,423.6006,424.3454,7450.0
2025-04-07 13:20:00,427.46,428.41,427.33,428.07,7061.0,424.5341,425.4776,424.405,425.14,7061.0
2025-04-07 13:25:00,427.8,429.85,427.79,429.44,7135.0,424.8718,426.9078,424.8619,426.5006,7135.0
2025-04-07 13:30:00,429.37,429.37,427.67,429.31,7686.0,426.4311,426.4311,424.7427,426.3715,7686.0
2025-04-07 13:35:00,429.08,430.2,428.25,430.2,5605.0,426.143,427.2554,425.3187,427.2554,5605.0
2025-04-07 13:40:00,429.68,430.83,428.96,429.94,8548.0,426.7389,427.8811,426.0239,426.9972,8548.0
2025-04-07 13:45:00,430.28,431.65,428.95,430.89,11758.0,427.3348,428.6955,426.0139,427.9407,11758.0
2025-04-07 13:50:00,430.63,431.77,430.57,430.94,8296.0,427.6824,428.8146,427.6228,427.9903,8296.0
2025-04-07 13:55:00,430.13,431.18,429.23,430.78,13560.0,427.1859,428.2287,426.292,427.8314,13560.0
2025-04-07 14:00:00,431.19,431.8,430.47,431.8,5791.0,428.2386,428.8444,427.5235,428.8444,5791.0
2025-04-07 14:05:00,431.14,431.95,430.28,431.95,7155.0,428.1889,428.9934,427.3348,428.9934,7155.0
2025-04-07 14:10:00,431.98,432.55,430.95,431.94,10669.0,429.0232,429.5893,428.0002,428.9835,10669.0
2025-04-07 14:15:00,431.95,433.52,431.74,432.39,9163.0,428.9934,430.5527,428.7848,429.4304,9163.0
2025-04-07 14:20:00,433.34,433.98,431.82,431.83,3641.0,430.3739,431.0095,428.8643,428.8742,3641.0
2025-04-07 14:25:00,432.88,432.88,430.4,430.4,3343.0,429.917,429.917,427.454,427.454,3343.0
2025-04-07 14:30:00,431.79,432.12,430.25,430.74,3197.0,428.8345,429.1622,427.305,427.7917,3197.0
2025-04-07 14:35:00,430.74,430.74,429.76,429.97,4507.0,427.7917,427.7917,426.8184,427.027,4507.0
2025-04-07 14:40:00,429.79,430.9,429.78,430.84,8580.0,426.8482,427.9506,426.8383,427.891,8580.0
2025-04-07 14:45:00,430.84,431.16,430.24,430.86,4088.0,427.891,428.2088,427.2951,427.9109,4088.0
2025-04-07 14:50:00,431.16,431.16,429.63,430.2,3792.0,428.2088,428.2088,426.6893,427.2554,3792.0
2025-04-07 14:55:00,430.36,430.88,429.82,430.63,5150.0,427.4143,427.9307,426.878,427.6824,5150.0
2025-04-07 15:00:00,430.63,431.79,430.06,430.06,5976.0,427.6824,428.8345,427.1163,427.1163,5976.0
2025-04-07 15:05:00,430.43,430.84,429.0,429.34,5569.0,427.4838,427.891,426.0636,426.4013,5569.0
2025-04-07 15:10:00,429.27,430.63,429.0,430.19,15464.0,426.3317,427.6824,426.0636,427.2454,15464.0
2025-04-07 15:15:00,430.27,430.27,427.99,429.62,11302.0,427.3249,427.3249,425.0605,426.6794,11302.0
2025-04-07 15:20:00,430.14,430.22,428.9,429.26,7273.0,427.1958,427.2752,425.9643,426.3218,7273.0
2025-04-07 15:25:00,428.87,429.27,427.91,428.13,16005.0,425.9345,426.3317,424.9811,425.1995,16005.0
2025-04-07 15:30:00,428.18,431.57,428.12,430.23,21924.0,425.2492,428.616,425.1896,427.2852,21924.0
2025-04-07 15:35:00,430.39,431.73,429.94,431.11,17216.0,427.4441,428.7749,426.9972,428.1592,17216.0
2025-04-07 15:40:00,431.11,431.11,429.45,429.93,17118.0,428.1592,428.1592,426.5105,426.9872,17118.0
2025-04-07 15:45:00,429.93,430.17,428.89,430.0,15699.0,426.9872,427.2256,425.9543,427.0567,15699.0
2025-04-07 15:50:00,430.0,432.05,428.93,430.88,24854.0,427.0567,429.0927,425.9941,427.9307,24854.0
2025-04-07 15:55:00,431.04,431.85,430.17,430.68,43598.0,428.0896,428.8941,427.2256,427.7321,43598.0
2025-04-08 09:30:00,448.44,448.44,445.4,445.76,6731.0,445.3705,445.3705,442.3513,442.7089,6731.0
2025-04-08 09:35:00,445.81,446.01,442.53,444.21,54997.0,442.7585,442.9572,439.501,441.1695,54997.0
2025-04-08 09:40:00,444.76,447.5,443.26,447.04,37232.0,441.7157,444.437,440.226,443.9801,37232.0
2025-04-08 09:45:00,446.54,449.37,445.57,449.37,40179.0,443.4835,446.2942,442.5202,446.2942,40179.0
2025-04-08 09:50:00,449.85,451.39,447.34,448.0,19428.0,446.7709,448.3003,444.2781,444.9335,19428.0
2025-04-08 09:55:00,448.93,450.41,448.6,449.33,14778.0,445.8572,447.327,445.5294,446.2544,14778.0
2025-04-08 10:00:00,449.31,450.1,445.38,446.05,18074.0,446.2346,447.0192,442.3315,442.9969,18074.0
2025-04-08 10:05:00,445.48,447.91,444.87,447.46,18001.0,442.4308,444.8442,441.825,444.3972,18001.0
2025-04-08 10:10:00,447.02,447.57,446.31,447.4,5294.0,443.9603,444.5065,443.2551,444.3377,5294.0
2025-04-08 10:15:00,447.03,447.15,445.21,447.15,17677.0,443.9702,444.0894,442.1626,444.0894,17677.0
2025-04-08 10:20:00,447.18,447.79,445.81,446.69,18756.0,444.1192,444.725,442.7585,443.6325,18756.0
2025-04-08 10:25:00,446.2,449.59,445.23,448.55,13516.0,443.1459,446.5127,442.1825,445.4798,13516.0
2025-04-08 10:30:00,448.14,448.5,446.79,448.5,11395.0,445.0726,445.4301,443.7318,445.4301,11395.0
2025-04-08 10:35:00,447.87,448.64,446.7,448.27,6234.0,444.8044,445.5692,443.6424,445.2017,6234.0
2025-04-08 10:40:00,448.3,448.44,445.69,445.69,8330.0,445.2315,445.3705,442.6394,442.6394,8330.0
2025-04-08 10:45:00,446.04,446.3,444.27,445.56,11316.0,442.987,443.2452,441.2291,442.5102,11316.0
2025-04-08 10:50:00,445.25,446.63,444.84,445.39,11048.0,442.2024,443.5729,441.7952,442.3414,11048.0
2025-04-08 10:55:00,445.62,445.62,444.23,444.72,4618.0,442.5698,442.5698,441.1893,441.676,4618.0
2025-04-08 11:00:00,444.61,445.92,444.38,444.56,6022.0,441.5667,442.8678,441.3383,441.5171,6022.0
2025-04-08 11:05:00,445.25,445.7,444.11,444.56,10663.0,442.2024,442.6493,441.0702,441.5171,10663.0
2025-04-08 11:10:00,444.56,445.5,444.18,444.28,12703.0,441.5171,442.4507,441.1397,441.239,12703.0
2025-04-08 11:15:00,444.28,444.74,442.39,444.23,13811.0,441.239,441.6959,439.3619,441.1893,13811.0
2025-04-08 11:20:00,444.72,446.64,443.99,445.41,15292.0,441.676,443.5829,440.951,442.3613,15292.0
2025-04-08 11:25:00,445.26,446.13,444.33,445.27,7991.0,442.2123,443.0763,441.2887,442.2222,7991.0
2025-04-08 11:30:00,445.08,448.0,445.08,447.23,9991.0,442.0335,444.9335,442.0335,444.1688,9991.0
2025-04-08 11:35:00,447.23,449.65,446.54,448.9,17086.0,444.1688,446.5722,443.4835,445.8274,17086.0
2025-04-08 11:40:00,448.55,449.04,448.01,448.38,16341.0,445.4798,445.9664,444.9435,445.3109,16341.0
2025-04-08 11:45:00,448.4,448.75,446.84,446.84,4169.0,445.3308,445.6784,443.7815,443.7815,4169.0
2025-04-08 11:50:00,446.87,448.48,446.86,448.48,9172.0,443.8113,445.4103,443.8013,445.4103,9172.0
2025-04-08 11:55:00,447.91,449.25,447.9,448.62,2652.0,444.8442,446.175,444.8342,445.5493,2652.0
2025-04-08 12:00:00,448.92,449.37,447.92,449.36,4668.0,445.8472,446.2942,444.8541,446.2842,4668.0
2025-04-08 12:05:00,449.02,449.63,448.51,448.69,5532.0,445.9466,446.5524,445.4401,445.6188,5532.0
2025-04-08 12:10:00,449.11,449.37,448.6,448.6,9841.0,446.0359,446.2942,445.5294,445.5294,9841.0
2025-04-08 12:15:00,448.64,448.64,447.62,447.73,7091.0,445.5692,445.5692,444.5561,444.6654,7091.0
2025-04-08 12:20:00,447.81,448.11,446.56,447.11,7220.0,444.7448,445.0428,443.5034,444.0496,7220.0
2025-04-08 12:25:00,447.15,447.43,446.55,447.43,6621.0,444.0894,444.3674,443.4935,444.3674,6621.0
2025-04-08 12:30:00,447.64,448.11,446.08,446.62,9207.0,444.576,445.0428,443.0267,443.563,9207.0
2025-04-08 12:35:00,446.66,446.7,445.56,445.56,7465.0,443.6027,443.6424,442.5102,442.5102,7465.0
2025-04-08 12:40:00,445.61,445.61,444.32,444.32,5431.0,442.5599,442.5599,441.2787,441.2787,5431.0
2025-04-08 12:45:00,444.7,446.45,444.7,445.26,9944.0,441.6561,443.3942,441.6561,442.2123,9944.0
2025-04-08 12:50:00,445.27,446.04,444.95,445.33,11437.0,442.2222,442.987,441.9044,442.2818,11437.0
2025-04-08 12:55:00,445.33,445.37,443.44,443.53,11294.0,442.2818,442.3215,440.4048,440.4941,11294.0
2025-04-08 13:00:00,443.46,444.08,442.06,443.19,9404.0,440.4246,441.0404,439.0342,440.1565,9404.0
2025-04-08 13:05:00,443.28,443.34,441.88,442.2,3066.0,440.2459,440.3054,438.8554,439.1732,3066.0
2025-04-08 13:10:00,442.32,443.1,441.33,442.37,7431.0,439.2924,440.0671,438.3092,439.3421,7431.0
2025-04-08 13:15:00,442.82,442.82,441.74,442.45,7072.0,439.789,439.789,438.7164,439.4215,7072.0
2025-04-08 13:20:00,442.44,442.45,441.54,441.54,4345.0,439.4116,439.4215,438.5178,438.5178,4345.0
2025-04-08 13:25:00,441.96,442.48,440.82,441.33,9416.0,438.9349,439.4513,437.8027,438.3092,9416.0
2025-04-08 13:30:00,440.73,441.28,440.0,440.12,6797.0,437.7133,438.2595,436.9883,437.1075,6797.0
2025-04-08 13:35:00,440.13,441.83,440.0,441.73,7996.0,437.1174,438.8058,436.9883,438.7065,7996.0
2025-04-08 13:40:00,441.84,443.62,441.67,442.86,11643.0,438.8157,440.5835,438.6469,439.8287,11643.0
2025-04-08 13:45:00,443.18,443.22,441.59,442.08,3712.0,440.1465,440.1863,438.5674,439.0541,3712.0
2025-04-08 13:50:00,441.61,443.04,441.59,442.18,5747.0,438.5873,440.0075,438.5674,439.1534,5747.0
2025-04-08 13:55:00,441.77,442.91,441.77,442.67,4308.0,438.7462,439.8784,438.7462,439.64,4308.0
2025-04-08 14:00:00,442.34,442.63,441.92,442.62,2199.0,439.3123,439.6003,438.8952,439.5904,2199.0
2025-04-08 14:05:00,442.39,442.68,441.66,442.07,5428.0,439.3619,439.65,438.6369,439.0441,5428.0
2025-04-08 14:10:00,442.4,442.4,441.09,441.82,8367.0,439.3719,439.3719,438.0708,438.7958,8367.0
2025-04-08 14:15:00,441.4,442.26,441.09,442.25,2578.0,438.3787,439.2328,438.0708,439.2229,2578.0
2025-04-08 14:20:00,442.25,442.26,441.37,442.13,2459.0,439.2229,439.2328,438.3489,439.1037,2459.0
2025-04-08 14:25:00,441.85,442.11,440.8,441.0,6430.0,438.8256,439.0839,437.7828,437.9815,6430.0
2025-04-08 14:30:00,441.23,443.44,441.23,442.05,10710.0,438.2099,440.4048,438.2099,439.0243,10710.0
2025-04-08 14:35:00,442.01,442.41,441.17,441.7,9276.0,438.9845,439.3818,438.1503,438.6767,9276.0
2025-04-08 14:40:00,441.89,441.99,441.0,441.19,5772.0,438.8654,438.9647,437.9815,438.1702,5772.0
2025-04-08 14:45:00,442.04,443.41,441.98,443.28,8997.0,439.0143,440.375,438.9547,440.2459,8997.0
2025-04-08 14:50:00,443.03,444.97,443.03,444.54,4184.0,439.9976,441.9243,439.9976,441.4972,4184.0
2025-04-08 14:55:00,444.54,444.59,443.79,444.54,6184.0,441.4972,441.5469,440.7524,441.4972,6184.0
2025-04-08 15:00:00,444.24,444.29,443.52,443.91,7942.0,441.1993,441.2489,440.4842,440.8715,7942.0
2025-04-08 15:05:00,444.06,444.29,441.9,441.97,4823.0,441.0205,441.2489,438.8753,438.9448,4823.0
2025-04-08 15:10:00,441.19,442.49,441.18,442.05,8842.0,438.1702,439.4613,438.1602,439.0243,8842.0
2025-04-08 15:15:00,442.28,442.78,441.18,441.82,8132.0,439.2527,439.7493,438.1602,438.7958,8132.0
2025-04-08 15:20:00,441.96,441.98,440.35,441.78,7399.0,438.9349,438.9547,437.3359,438.7561,7399.0
2025-04-08 15:25:00,441.68,442.51,441.35,442.15,9811.0,438.6568,439.4811,438.3291,439.1236,9811.0
2025-04-08 15:30:00,442.3,442.38,440.89,441.16,20316.0,439.2726,439.352,437.8722,438.1404,20316.0
2025-04-08 15:35:00,440.83,440.83,438.0,438.59,20794.0,437.8126,437.8126,435.002,435.588,20794.0
2025-04-08 15:40:00,438.1,439.96,437.71,437.74,23604.0,435.1013,436.9486,434.714,434.7438,23604.0
2025-04-08 15:45:00,437.78,438.76,437.53,438.0,25430.0,434.7835,435.7568,434.5352,435.002,25430.0
2025-04-08 15:50:00,437.6,441.77,437.43,441.39,44530.0,434.6047,438.7462,434.4359,438.3688,44530.0
2025-04-08 15:55:00,441.2,443.93,440.91,443.24,95798.0,438.1801,440.8914,437.8921,440.2061,95798.0
2025-04-09 09:30:00,439.25,439.73,435.38,439.73,1709.0,436.2434,436.7201,432.3999,436.7201,1709.0
2025-04-09 09:35:00,440.17,444.93,437.0,443.58,38116.0,437.1571,441.8846,434.0088,440.5438,38116.0
2025-04-09 09:40:00,443.45,446.28,442.68,442.68,7724.0,440.4147,443.2253,439.65,439.65,7724.0
2025-04-09 09:45:00,442.66,444.24,441.57,443.37,16749.0,439.6301,441.1993,438.5476,440.3352,16749.0
2025-04-09 09:50:00,443.08,444.94,443.08,444.41,7107.0,440.0472,441.8945,440.0472,441.3681,7107.0
2025-04-09 09:55:00,444.0,444.86,443.82,444.75,3600.0,440.9609,441.815,440.7822,441.7058,3600.0
2025-04-09 10:00:00,444.75,447.05,444.75,445.61,10782.0,441.7058,443.99,441.7058,442.5599,10782.0
2025-04-09 10:05:00,445.61,445.82,442.59,443.44,15038.0,442.5599,442.7685,439.5606,440.4048,15038.0
2025-04-09 10:10:00,443.28,444.12,441.5,441.57,13540.0,440.2459,441.0801,438.478,438.5476,13540.0
2025-04-09 10:15:00,441.62,442.05,440.03,441.13,18755.0,438.5972,439.0243,437.0181,438.1106,18755.0
2025-04-09 10:20:00,440.92,442.06,439.61,441.53,11051.0,437.902,439.0342,436.601,438.5078,11051.0
2025-04-09 10:25:00,441.6,443.77,441.56,443.5,6832.0,438.5774,440.7325,438.5376,440.4643,6832.0
2025-04-09 10:30:00,443.1,444.26,442.7,443.53,5046.0,440.0671,441.2191,439.6698,440.4941,5046.0
2025-04-09 10:35:00,443.33,443.37,442.21,442.86,6629.0,440.2955,440.3352,439.1832,439.8287,6629.0
2025-04-09 10:40:00,442.51,443.22,442.28,442.28,2545.0,439.4811,440.1863,439.2527,439.2527,2545.0
2025-04-09 10:45:00,442.41,443.16,441.75,441.75,5498.0,439.3818,440.1267,438.7263,438.7263,5498.0
2025-04-09 10:50:00,441.84,441.84,439.96,440.88,7612.0,438.8157,438.8157,436.9486,437.8623,7612.0
2025-04-09 10:55:00,440.75,441.23,439.73,440.18,3680.0,437.7332,438.2099,436.7201,437.1671,3680.0
2025-04-09 11:00:00,440.44,441.88,439.91,441.37,10185.0,437.4253,438.8554,436.8989,438.3489,10185.0
2025-04-09 11:05:00,441.4,442.88,441.25,441.75,3148.0,438.3787,439.8486,438.2297,438.7263,3148.0
2025-04-09 11:10:00,441.43,442.93,441.38,442.42,3367.0,438.4085,439.8982,438.3589,439.3917,3367.0
2025-04-09 11:15:00,442.66,445.88,442.42,444.92,16886.0,439.6301,442.8281,439.3917,441.8746,16886.0
2025-04-09 11:20:00,445.57,447.42,445.16,446.6,24757.0,442.5202,444.3575,442.113,443.5431,24757.0
2025-04-09 11:25:00,446.6,448.59,446.37,447.59,11734.0,443.5431,445.5195,443.3147,444.5263,11734.0
2025-04-09 11:30:00,447.88,448.0,446.92,447.52,7804.0,444.8144,444.9335,443.8609,444.4568,7804.0
2025-04-09 11:35:00,447.44,449.05,447.15,448.0,5631.0,444.3774,445.9764,444.0894,444.9335,5631.0
2025-04-09 11:40:00,447.93,448.32,446.97,446.97,5866.0,444.864,445.2514,443.9106,443.9106,5866.0
2025-04-09 11:45:00,447.42,448.55,446.84,447.31,14152.0,444.3575,445.4798,443.7815,444.2483,14152.0
2025-04-09 11:50:00,447.29,448.07,447.24,447.61,3325.0,444.2284,445.0031,444.1787,444.5462,3325.0
2025-04-09 11:55:00,447.42,447.85,447.11,447.76,4256.0,444.3575,444.7846,444.0496,444.6952,4256.0
2025-04-09 12:00:00,447.23,447.85,447.06,447.72,3790.0,444.1688,444.7846,444.0,444.6555,3790.0
2025-04-09 12:05:00,447.77,448.24,447.39,447.55,10944.0,444.7051,445.1719,444.3277,444.4866,10944.0
2025-04-09 12:10:00,448.21,450.12,448.2,449.93,10371.0,445.1421,447.039,445.1322,446.8503,10371.0
2025-04-09 12:15:00,449.75,450.79,449.75,450.59,8272.0,446.6716,447.7044,446.6716,447.5058,8272.0
2025-04-09 12:20:00,450.6,451.96,450.6,451.69,7593.0,447.5157,448.8664,447.5157,448.5983,7593.0
2025-04-09 12:25:00,451.47,452.68,451.18,451.52,5487.0,448.3798,449.5815,448.0918,448.4294,5487.0
2025-04-09 12:30:00,451.4,452.77,451.4,452.23,4619.0,448.3103,449.6709,448.3103,449.1346,4619.0
2025-04-09 12:35:00,452.35,452.91,451.9,452.38,4048.0,449.2538,449.8099,448.8068,449.2836,4048.0
2025-04-09 12:40:00,452.24,452.63,451.74,451.97,4429.0,449.1445,449.5319,448.6479,448.8764,4429.0
2025-04-09 12:45:00,452.43,453.43,451.89,453.15,8889.0,449.3332,450.3264,448.7969,450.0483,8889.0
2025-04-09 12:50:00,453.17,454.89,453.1,454.89,14666.0,450.0682,451.7764,449.9986,451.7764,14666.0
2025-04-09 12:55:00,454.59,454.59,453.06,453.06,9084.0,451.4784,451.4784,449.9589,449.9589,9084.0
2025-04-09 13:00:00,453.5,456.79,453.05,456.79,10790.0,450.3959,453.6634,449.949,453.6634,10790.0
2025-04-09 13:05:00,456.73,456.73,453.31,453.37,7845.0,453.6038,453.6038,450.2072,450.2668,7845.0
2025-04-09 13:10:00,454.06,454.07,452.18,453.13,7865.0,450.9521,450.962,449.0849,450.0284,7865.0
2025-04-09 13:15:00,453.1,461.0,451.1,459.2,20110.0,449.9986,457.8446,448.0123,456.0569,20110.0
2025-04-09 13:20:00,459.88,465.99,457.92,465.99,22364.0,456.7322,462.8004,454.7856,462.8004,22364.0
2025-04-09 13:25:00,465.99,468.33,463.58,463.85,13988.0,462.8004,465.1244,460.4069,460.6751,13988.0
2025-04-09 13:30:00,463.85,465.13,460.93,464.04,43981.0,460.6751,461.9463,457.775,460.8638,43981.0
2025-04-09 13:35:00,464.1,466.6,459.69,459.7,24966.0,460.9233,463.4062,456.5435,456.5535,24966.0
2025-04-09 13:40:00,459.69,460.35,457.5,458.03,11525.0,456.5435,457.199,454.3685,454.8949,11525.0
2025-04-09 13:45:00,458.42,461.22,457.16,459.92,13267.0,455.2822,458.0631,454.0308,456.772,13267.0
2025-04-09 13:50:00,459.51,461.1,457.89,458.61,12437.0,456.3648,457.9439,454.7558,455.4709,12437.0
2025-04-09 13:55:00,458.61,461.17,457.68,461.17,11168.0,455.4709,458.0134,454.5473,458.0134,11168.0
2025-04-09 14:00:00,461.02,463.6,458.78,459.27,15215.0,457.8644,460.4268,455.6398,456.1264,15215.0
2025-04-09 14:05:00,458.93,460.5,456.6,457.99,39128.0,455.7887,457.348,453.4747,454.8552,39128.0
2025-04-09 14:10:00,457.99,459.24,457.52,457.62,6738.0,454.8552,456.0966,454.3884,454.4877,6738.0
2025-04-09 14:15:00,457.27,459.47,457.25,458.14,16092.0,454.1401,456.325,454.1202,455.0041,16092.0
2025-04-09 14:20:00,458.12,458.17,456.14,457.52,14134.0,454.9843,455.0339,453.0178,454.3884,14134.0
2025-04-09 14:25:00,457.41,460.31,456.82,459.74,27814.0,454.2791,457.1593,453.6932,456.5932,27814.0
2025-04-09 14:30:00,459.9,459.97,454.77,455.11,10766.0,456.7521,456.8216,451.6572,451.9949,10766.0
2025-04-09 14:35:00,456.16,456.16,453.95,455.46,5521.0,453.0377,453.0377,450.8428,452.3425,5521.0
2025-04-09 14:40:00,455.46,455.83,453.98,455.16,6287.0,452.3425,452.7099,450.8726,452.0445,6287.0
2025-04-09 14:45:00,455.08,456.66,454.11,455.61,19044.0,451.9651,453.5343,451.0017,452.4915,19044.0
2025-04-09 14:50:00,455.86,457.84,455.71,455.71,26694.0,452.7397,454.7062,452.5908,452.5908,26694.0
2025-04-09 14:55:00,455.55,457.53,455.22,455.69,6582.0,452.4319,454.3983,452.1041,452.5709,6582.0
2025-04-09 15:00:00,455.9,459.87,454.86,458.89,12121.0,452.7795,456.7223,451.7466,455.749,12121.0
2025-04-09 15:05:00,459.47,461.75,458.85,460.27,3343.0,456.325,458.5894,455.7093,457.1196,3343.0
2025-04-09 15:10:00,459.7,461.45,459.21,459.84,17477.0,456.5535,458.2915,456.0668,456.6925,17477.0
2025-04-09 15:15:00,459.91,460.0,457.63,458.62,7729.0,456.762,456.8514,454.4976,455.4809,7729.0
2025-04-09 15:20:00,458.38,459.34,457.87,459.21,9268.0,455.2425,456.1959,454.736,456.0668,9268.0
2025-04-09 15:25:00,458.94,460.73,458.91,459.5,9461.0,455.7987,457.5764,455.7689,456.3548,9461.0
2025-04-09 15:30:00,459.7,460.62,458.27,459.69,17558.0,456.5535,457.4672,455.1332,456.5435,17558.0
2025-04-09 15:35:00,459.43,459.52,456.58,458.24,12958.0,456.2853,456.3747,453.4548,455.1035,12958.0
2025-04-09 15:40:00,458.1,458.63,457.43,458.59,28576.0,454.9644,455.4908,454.299,455.4511,28576.0
2025-04-09 15:45:00,458.65,459.55,457.87,459.16,23475.0,455.5106,456.4045,454.736,456.0172,23475.0
2025-04-09 15:50:00,459.41,462.16,458.55,459.1,43893.0,456.2654,458.9966,455.4113,455.9576,43893.0
2025-04-09 15:55:00,459.57,463.23,459.35,461.73,143772.0,456.4243,460.0593,456.2059,458.5696,143772.0
2025-04-10 09:30:00,460.0,460.0,455.85,459.17,42685.0,456.8514,456.8514,452.7298,456.0271,42685.0
2025-04-10 09:35:00,458.13,461.11,456.9,460.53,17731.0,454.9942,457.9538,453.7726,457.3778,17731.0
2025-04-10 09:40:00,460.01,463.27,460.0,463.27,22423.0,456.8613,460.099,456.8514,460.099,22423.0
2025-04-10 09:45:00,463.68,466.15,463.68,466.14,11639.0,460.5062,462.9593,460.5062,462.9494,11639.0
2025-04-10 09:50:00,466.22,469.1,465.04,466.85,16428.0,463.0288,465.8891,461.8569,463.6545,16428.0
2025-04-10 09:55:00,467.05,467.05,465.22,465.22,11041.0,463.8532,463.8532,462.0357,462.0357,11041.0
2025-04-10 10:00:00,464.95,464.95,462.46,464.26,11252.0,461.7675,461.7675,459.2946,461.0822,11252.0
2025-04-10 10:05:00,464.16,464.62,462.5,463.76,7824.0,460.9829,461.4398,459.3343,460.5857,7824.0
2025-04-10 10:10:00,462.71,463.33,461.83,462.06,6727.0,459.5429,460.1586,458.6689,458.8973,6727.0
2025-04-10 10:15:00,462.22,462.78,461.29,461.77,10876.0,459.0562,459.6124,458.1326,458.6093,10876.0
2025-04-10 10:20:00,461.81,463.38,461.8,463.31,7884.0,458.649,460.2083,458.6391,460.1388,7884.0
2025-04-10 10:25:00,463.55,463.55,461.09,461.09,8802.0,460.3771,460.3771,457.9339,457.9339,8802.0
2025-04-10 10:30:00,460.92,463.55,460.68,463.04,15723.0,457.7651,460.3771,457.5268,459.8706,15723.0
2025-04-10 10:35:00,463.0,464.44,462.76,463.53,13243.0,459.8309,461.261,459.5925,460.3572,13243.0
2025-04-10 10:40:00,463.23,463.86,462.25,462.8,9774.0,460.0593,460.685,459.086,459.6322,9774.0
2025-04-10 10:45:00,463.42,463.42,460.73,461.69,6590.0,460.248,460.248,457.5764,458.5298,6590.0
2025-04-10 10:50:00,461.49,461.88,460.61,461.55,9277.0,458.3312,458.7185,457.4572,458.3908,9277.0
2025-04-10 10:55:00,461.81,462.72,461.31,461.74,9511.0,458.649,459.5528,458.1524,458.5795,9511.0
2025-04-10 11:00:00,461.33,462.28,461.23,461.75,5434.0,458.1723,459.1158,458.073,458.5894,5434.0
2025-04-10 11:05:00,461.75,462.38,460.78,461.16,8003.0,458.5894,459.2151,457.6261,458.0035,8003.0
2025-04-10 11:10:00,461.58,461.58,460.32,460.32,3212.0,458.4206,458.4206,457.1692,457.1692,3212.0
2025-04-10 11:15:00,460.65,460.89,459.61,459.77,9225.0,457.497,457.7353,456.4641,456.623,9225.0
2025-04-10 11:20:00,459.77,460.19,459.04,459.8,12946.0,456.623,457.0401,455.898,456.6528,12946.0
2025-04-10 11:25:00,460.02,460.51,459.51,460.24,6567.0,456.8713,457.3579,456.3648,457.0898,6567.0
2025-04-10 11:30:00,460.28,460.28,458.89,459.77,5563.0,457.1295,457.1295,455.749,456.623,5563.0
2025-04-10 11:35:00,459.7,460.19,458.77,458.83,8599.0,456.5535,457.0401,455.6298,455.6894,8599.0
2025-04-10 11:40:00,459.0,459.9,458.64,458.68,5070.0,455.8583,456.7521,455.5007,455.5404,5070.0
2025-04-10 11:45:00,458.83,459.44,458.5,458.5,4042.0,455.6894,456.2952,455.3617,455.3617,4042.0
2025-04-10 11:50:00,457.99,458.85,457.99,458.39,7524.0,454.8552,455.7093,454.8552,455.2524,7524.0
2025-04-10 11:55:00,458.87,458.9,456.27,456.58,20655.0,455.7291,455.7589,453.1469,453.4548,20655.0
2025-04-10 12:00:00,456.89,457.3,455.0,455.23,6545.0,453.7627,454.1699,451.8856,452.1141,6545.0
2025-04-10 12:05:00,455.02,455.47,454.42,455.25,9515.0,451.9055,452.3524,451.3096,452.1339,9515.0
2025-04-10 12:10:00,455.03,455.25,453.69,454.43,8522.0,451.9154,452.1339,450.5846,451.3195,8522.0
2025-04-10 12:15:00,454.19,454.46,453.02,453.29,5078.0,451.0812,451.3493,449.9192,450.1873,5078.0
2025-04-10 12:20:00,453.29,453.29,450.38,451.94,12863.0,450.1873,450.1873,447.2973,448.8466,12863.0
2025-04-10 12:25:00,451.61,452.99,450.56,452.59,6648.0,448.5188,449.8894,447.476,449.4921,6648.0
2025-04-10 12:30:00,452.73,455.34,452.72,455.34,7387.0,449.6312,452.2233,449.6212,452.2233,7387.0
2025-04-10 12:35:00,455.27,456.25,454.62,455.88,8857.0,452.1538,453.1271,451.5082,452.7596,8857.0
2025-04-10 12:40:00,455.92,455.92,454.2,454.96,10250.0,452.7993,452.7993,451.0911,451.8459,10250.0
2025-04-10 12:45:00,455.16,456.24,453.56,456.24,8898.0,452.0445,453.1171,450.4555,453.1171,8898.0
2025-04-10 12:50:00,456.29,457.15,455.66,455.66,4331.0,453.1668,454.0209,452.5411,452.5411,4331.0
2025-04-10 12:55:00,456.2,456.6,455.63,456.49,4020.0,453.0774,453.4747,452.5113,453.3654,4020.0
2025-04-10 13:00:00,456.25,459.01,456.25,458.12,14758.0,453.1271,455.8682,453.1271,454.9843,14758.0
2025-04-10 13:05:00,457.58,457.58,455.46,455.46,6971.0,454.448,454.448,452.3425,452.3425,6971.0
2025-04-10 13:10:00,455.47,455.67,453.8,454.52,4528.0,452.3524,452.551,450.6938,451.4089,4528.0
2025-04-10 13:15:00,454.28,455.51,453.98,455.05,6373.0,451.1706,452.3921,450.8726,451.9353,6373.0
2025-04-10 13:20:00,455.21,455.26,453.8,455.04,4556.0,452.0942,452.1439,450.6938,451.9254,4556.0
2025-04-10 13:25:00,455.04,456.67,455.03,456.45,4870.0,451.9254,453.5442,451.9154,453.3257,4870.0
2025-04-10 13:30:00,457.02,457.51,455.88,456.86,7592.0,453.8918,454.3784,452.7596,453.7329,7592.0
2025-04-10 13:35:00,456.48,458.21,456.03,456.96,8668.0,453.3555,455.0737,452.9086,453.8322,8668.0
2025-04-10 13:40:00,457.17,460.24,456.59,459.67,8396.0,454.0408,457.0898,453.4647,456.5237,8396.0
2025-04-10 13:45:00,460.26,461.37,459.85,460.08,7443.0,457.1096,458.212,456.7024,456.9309,7443.0
2025-04-10 13:50:00,460.08,460.96,458.64,460.16,11249.0,456.9309,457.8048,455.5007,457.0103,11249.0
2025-04-10 13:55:00,460.16,460.89,459.94,460.43,5551.0,457.0103,457.7353,456.7918,457.2785,5551.0
2025-04-10 14:00:00,460.7,462.91,460.7,462.36,6888.0,457.5466,459.7415,457.5466,459.1953,6888.0
2025-04-10 14:05:00,462.55,463.14,460.71,460.72,9717.0,459.384,459.9699,457.5565,457.5665,9717.0
2025-04-10 14:10:00,460.99,461.29,459.93,460.38,12896.0,457.8346,458.1326,456.7819,457.2288,12896.0
2025-04-10 14:15:00,460.01,461.47,459.86,460.85,7361.0,456.8613,458.3113,456.7124,457.6956,7361.0
2025-04-10 14:20:00,461.11,463.23,461.1,462.82,6098.0,457.9538,460.0593,457.9439,459.6521,6098.0
2025-04-10 14:25:00,462.88,465.11,462.73,464.71,8448.0,459.7117,461.9264,459.5627,461.5292,8448.0
2025-04-10 14:30:00,464.72,465.68,463.87,464.7,5598.0,461.5391,462.4925,460.6949,461.5192,5598.0
2025-04-10 14:35:00,463.91,464.53,463.35,463.94,6031.0,460.7346,461.3504,460.1785,460.7644,6031.0
2025-04-10 14:40:00,463.38,465.78,463.38,465.72,5029.0,460.2083,462.5918,460.2083,462.5323,5029.0
2025-04-10 14:45:00,465.57,465.78,464.13,464.58,9053.0,462.3833,462.5918,460.9531,461.4001,9053.0
2025-04-10 14:50:00,464.75,465.96,463.69,464.08,5558.0,461.5689,462.7706,460.5161,460.9035,5558.0
2025-04-10 14:55:00,464.01,465.32,463.52,464.57,6156.0,460.834,462.135,460.3473,461.3901,6156.0
2025-04-10 15:00:00,464.29,467.04,464.29,466.8,9608.0,461.112,463.8432,461.112,463.6049,9608.0
2025-04-10 15:05:00,466.89,466.89,464.31,464.31,7887.0,463.6942,463.6942,461.1319,461.1319,7887.0
2025-04-10 15:10:00,464.2,464.8,463.91,464.79,5947.0,461.0227,461.6186,460.7346,461.6086,5947.0
2025-04-10 15:15:00,464.69,465.15,464.13,464.77,13266.0,461.5093,461.9662,460.9531,461.5888,13266.0
2025-04-10 15:20:00,465.09,466.09,463.9,464.47,8435.0,461.9066,462.8997,460.7247,461.2908,8435.0
2025-04-10 15:25:00,464.17,465.0,462.38,462.38,11749.0,460.9929,461.8172,459.2151,459.2151,11749.0
2025-04-10 15:30:00,462.42,463.55,461.52,462.75,17890.0,459.2548,460.3771,458.361,459.5826,17890.0
2025-04-10 15:35:00,462.39,462.69,460.56,461.1,7981.0,459.225,459.523,457.4076,457.9439,7981.0
2025-04-10 15:40:00,461.63,461.95,459.0,459.48,15553.0,458.4702,458.7881,455.8583,456.335,15553.0
2025-04-10 15:45:00,459.42,462.3,459.42,462.09,25713.0,456.2754,459.1357,456.2754,458.9271,25713.0
2025-04-10 15:50:00,462.0,465.23,461.89,464.68,37377.0,458.8377,462.0456,458.7285,461.4994,37377.0
2025-04-10 15:55:00,464.68,465.36,463.24,463.81,89644.0,461.4994,462.1747,460.0692,460.6353,89644.0
2025-04-11 09:30:00,464.33,465.77,462.3,463.75,32064.0,461.1518,462.5819,459.1357,460.5757,32064.0
2025-04-11 09:35:00,464.2,464.2,460.83,463.33,9758.0,461.0227,461.0227,457.6757,460.1586,9758.0
2025-04-11 09:40:00,463.33,463.69,460.32,462.39,10118.0,460.1586,460.5161,457.1692,459.225,10118.0
2025-04-11 09:45:00,463.02,465.35,462.55,465.35,3057.0,459.8507,462.1648,459.384,462.1648,3057.0
2025-04-11 09:50:00,464.1,465.96,464.0,464.95,2832.0,460.9233,462.7706,460.824,461.7675,2832.0
2025-04-11 09:55:00,464.9,466.8,464.59,465.37,9915.0,461.7179,463.6049,461.41,462.1846,9915.0
2025-04-11 10:00:00,464.73,467.7,463.75,467.63,18179.0,461.549,464.4987,460.5757,464.4292,18179.0
2025-04-11 10:05:00,467.73,468.32,465.0,467.55,8141.0,464.5285,465.1145,461.8172,464.3497,8141.0
2025-04-11 10:10:00,468.33,470.73,467.11,470.35,10542.0,465.1244,467.508,463.9127,467.1306,10542.0
2025-04-11 10:15:00,470.63,470.74,467.4,467.4,9457.0,467.4086,467.5179,464.2008,464.2008,9457.0
2025-04-11 10:20:00,467.63,467.65,465.37,465.88,4219.0,464.4292,464.449,462.1846,462.6912,4219.0
2025-04-11 10:25:00,465.38,466.97,465.37,466.61,2367.0,462.1946,463.7737,462.1846,463.4162,2367.0
2025-04-11 10:30:00,466.19,468.49,466.1,467.85,10174.0,462.999,465.2833,462.9097,464.6477,10174.0
2025-04-11 10:35:00,468.0,468.9,467.13,468.31,7547.0,464.7966,465.6905,463.9326,465.1045,7547.0
2025-04-11 10:40:00,468.11,469.4,467.87,469.12,4274.0,464.9059,466.1871,464.6675,465.909,4274.0
2025-04-11 10:45:00,469.14,470.32,468.68,468.68,4297.0,465.9288,467.1008,465.472,465.472,4297.0
2025-04-11 10:50:00,469.92,469.92,467.94,468.26,2034.0,466.7035,466.7035,464.7371,465.0549,2034.0
2025-04-11 10:55:00,468.64,468.93,466.82,466.82,24810.0,465.4323,465.7203,463.6247,463.6247,24810.0
2025-04-11 11:00:00,467.34,469.35,466.66,467.98,6137.0,464.1412,466.1374,463.4658,464.7768,6137.0
2025-04-11 11:05:00,467.16,467.42,466.28,467.14,12490.0,463.9624,464.2206,463.0884,463.9425,12490.0
2025-04-11 11:10:00,467.37,467.82,466.67,466.82,9118.0,464.171,464.6179,463.4758,463.6247,9118.0
2025-04-11 11:15:00,466.36,466.91,464.97,465.6,15089.0,463.1679,463.7141,461.7874,462.4131,15089.0
2025-04-11 11:20:00,465.6,466.57,465.4,465.57,9095.0,462.4131,463.3764,462.2144,462.3833,9095.0
2025-04-11 11:25:00,466.06,466.15,465.36,465.5,2778.0,462.8699,462.9593,462.1747,462.3138,2778.0
2025-04-11 11:30:00,465.5,467.62,465.5,467.62,8117.0,462.3138,464.4192,462.3138,464.4192,8117.0
2025-04-11 11:35:00,466.97,468.67,466.94,468.1,7272.0,463.7737,465.4621,463.7439,464.896,7272.0
2025-04-11 11:40:00,467.68,468.88,467.31,468.56,4667.0,464.4788,465.6706,464.1114,465.3528,4667.0
2025-04-11 11:45:00,468.56,469.49,468.23,469.38,5378.0,465.3528,466.2764,465.0251,466.1672,5378.0
2025-04-11 11:50:00,469.24,469.95,468.93,469.14,4311.0,466.0282,466.7333,465.7203,465.9288,4311.0
2025-04-11 11:55:00,469.14,469.52,468.87,469.36,1535.0,465.9288,466.3062,465.6607,466.1473,1535.0
2025-04-11 12:00:00,469.43,470.5,469.42,470.5,4923.0,466.2169,467.2795,466.2069,467.2795,4923.0
2025-04-11 12:05:00,470.99,471.36,470.39,470.8,3843.0,467.7662,468.1336,467.1703,467.5775,3843.0
2025-04-11 12:10:00,470.26,471.45,470.26,471.23,4359.0,467.0412,468.223,467.0412,468.0045,4359.0
2025-04-11 12:15:00,471.48,472.02,471.26,471.49,11320.0,468.2528,468.7891,468.0343,468.2628,11320.0
2025-04-11 12:20:00,471.52,471.91,471.17,471.78,4519.0,468.2926,468.6799,467.945,468.5508,4519.0
2025-04-11 12:25:00,471.78,471.98,470.71,471.16,6541.0,468.5508,468.7494,467.4881,467.935,6541.0
2025-04-11 12:30:00,471.27,472.48,471.27,472.28,3554.0,468.0443,469.246,468.0443,469.0474,3554.0
2025-04-11 12:35:00,472.28,473.44,472.28,473.44,4163.0,469.0474,470.1994,469.0474,470.1994,4163.0
2025-04-11 12:40:00,472.42,473.62,472.16,472.78,1783.0,469.1864,470.3782,468.9282,469.5439,1783.0
2025-04-11 12:45:00,473.04,473.75,472.4,473.75,16062.0,469.8022,470.5073,469.1665,470.5073,16062.0
2025-04-11 12:50:00,473.91,473.91,473.23,473.64,3358.0,470.6662,470.6662,469.9908,470.398,3358.0
2025-04-11 12:55:00,473.59,473.89,473.18,473.59,3868.0,470.3484,470.6463,469.9412,470.3484,3868.0
2025-04-11 13:00:00,473.62,474.21,473.31,473.9,6505.0,470.3782,470.9641,470.0703,470.6563,6505.0
2025-04-11 13:05:00,474.2,475.07,473.72,474.6,13822.0,470.9542,471.8183,470.4775,471.3515,13822.0
2025-04-11 13:10:00,474.83,475.4,474.46,475.4,9063.0,471.5799,472.146,471.2124,472.146,9063.0
2025-04-11 13:15:00,475.59,475.79,474.59,474.6,5221.0,472.3347,472.5333,471.3415,471.3515,5221.0
2025-04-11 13:20:00,474.62,475.92,474.51,475.47,17282.0,471.3713,472.6624,471.2621,472.2155,17282.0
2025-04-11 13:25:00,475.67,475.67,474.62,475.21,5872.0,472.4141,472.4141,471.3713,471.9573,5872.0
2025-04-11 13:30:00,475.36,475.96,473.93,474.15,3500.0,472.1063,472.7022,470.6861,470.9046,3500.0
2025-04-11 13:35:00,473.96,475.0,473.15,474.7,7398.0,470.7159,471.7487,469.9114,471.4508,7398.0
2025-04-11 13:40:00,475.17,476.94,474.73,476.68,10267.0,471.9176,473.6755,471.4806,473.4172,10267.0
2025-04-11 13:45:00,476.68,476.68,474.92,474.93,9089.0,473.4172,473.4172,471.6693,471.6792,9089.0
2025-04-11 13:50:00,475.7,477.08,475.45,477.08,5737.0,472.4439,473.8145,472.1957,473.8145,5737.0
2025-04-11 13:55:00,476.97,477.09,476.13,476.55,6295.0,473.7053,473.8244,472.871,473.2881,6295.0
2025-04-11 14:00:00,477.1,477.5,476.04,477.33,6294.0,473.8344,474.2316,472.7816,474.0628,6294.0
2025-04-11 14:05:00,477.5,477.88,476.38,476.38,5199.0,474.2316,474.609,473.1193,473.1193,5199.0
2025-04-11 14:10:00,476.34,476.34,475.25,475.77,3938.0,473.0796,473.0796,471.997,472.5135,3938.0
2025-04-11 14:15:00,475.67,476.05,474.91,474.92,4121.0,472.4141,472.7915,471.6594,471.6693,4121.0
2025-04-11 14:20:00,474.93,476.07,474.89,475.91,7273.0,471.6792,472.8114,471.6395,472.6525,7273.0
2025-04-11 14:25:00,475.72,476.32,475.16,475.61,2829.0,472.4638,473.0597,471.9076,472.3546,2829.0
2025-04-11 14:30:00,475.73,476.3,475.6,475.61,3241.0,472.4737,473.0398,472.3446,472.3546,3241.0
2025-04-11 14:35:00,475.1,476.4,475.09,475.47,7971.0,471.8481,473.1392,471.8381,472.2155,7971.0
2025-04-11 14:40:00,476.4,476.76,475.88,476.7,2678.0,473.1392,473.4967,472.6227,473.4371,2678.0
2025-04-11 14:45:00,476.34,476.99,475.93,476.78,2534.0,473.0796,473.7251,472.6724,473.5166,2534.0
2025-04-11 14:50:00,476.88,476.88,475.59,476.43,5835.0,473.6159,473.6159,472.3347,473.1689,5835.0
2025-04-11 14:55:00,476.41,476.67,475.69,475.7,3103.0,473.1491,473.4073,472.434,472.4439,3103.0
2025-04-11 15:00:00,475.65,476.66,475.46,476.1,2636.0,472.3943,473.3974,472.2056,472.8412,2636.0
2025-04-11 15:05:00,476.09,477.28,475.92,477.25,2271.0,472.8313,474.0131,472.6624,473.9833,2271.0
2025-04-11 15:10:00,477.15,477.33,476.62,477.19,1389.0,473.884,474.0628,473.3576,473.9237,1389.0
2025-04-11 15:15:00,476.57,477.27,475.96,476.98,3215.0,473.308,474.0032,472.7022,473.7152,3215.0
2025-04-11 15:20:00,476.72,477.57,476.39,477.33,16277.0,473.457,474.3011,473.1292,474.0628,16277.0
2025-04-11 15:25:00,477.3,478.18,476.57,476.74,7369.0,474.033,474.907,473.308,473.4768,7369.0
2025-04-11 15:30:00,476.91,477.55,476.4,477.2,5935.0,473.6457,474.2813,473.1392,473.9337,5935.0
2025-04-11 15:35:00,477.2,477.22,476.2,477.22,6343.0,473.9337,473.9535,472.9405,473.9535,6343.0
2025-04-11 15:40:00,477.26,477.85,476.73,476.94,8671.0,473.9933,474.5792,473.4669,473.6755,8671.0
2025-04-11 15:45:00,477.04,477.22,476.14,476.72,17274.0,473.7748,473.9535,472.8809,473.457,17274.0
2025-04-11 15:50:00,476.56,477.65,475.28,475.28,34028.0,473.2981,474.3806,472.0268,472.0268,34028.0
2025-04-11 15:55:00,475.45,475.97,474.29,474.43,87635.0,472.1957,472.7121,471.0436,471.1826,87635.0
2025-04-14 09:30:00,472.8,474.03,467.59,471.5,30924.0,469.5638,470.7854,464.3895,468.2727,30924.0
2025-04-14 09:35:00,471.69,473.0,470.88,471.81,7614.0,468.4614,469.7624,467.6569,468.5806,7614.0
2025-04-14 09:40:00,472.27,476.11,472.27,475.9,6526.0,469.0374,472.8511,469.0374,472.6426,6526.0
2025-04-14 09:45:00,475.43,475.9,473.16,475.0,4078.0,472.1758,472.6426,469.9213,471.7487,4078.0
2025-04-14 09:50:00,475.04,476.0,473.48,476.0,4445.0,471.7885,472.7419,470.2391,472.7419,4445.0
2025-04-14 09:55:00,473.85,475.39,473.84,475.39,2863.0,470.6066,472.1361,470.5967,472.1361,2863.0
2025-04-14 10:00:00,475.37,476.29,474.25,476.18,2549.0,472.1162,473.0299,471.0039,472.9207,2549.0
2025-04-14 10:05:00,476.4,477.22,475.15,475.15,3597.0,473.1392,473.9535,471.8977,471.8977,3597.0
2025-04-14 10:10:00,475.68,475.68,474.7,474.7,2318.0,472.4241,472.4241,471.4508,471.4508,2318.0
2025-04-14 10:15:00,474.53,475.23,473.23,473.79,3110.0,471.282,471.9772,469.9908,470.547,3110.0
2025-04-14 10:20:00,473.55,473.55,472.0,472.0,4222.0,470.3087,470.3087,468.7693,468.7693,4222.0
2025-04-14 10:25:00,473.43,474.01,472.72,473.98,1244.0,470.1895,470.7655,469.4843,470.7357,1244.0
2025-04-14 10:30:00,474.62,475.14,474.2,474.38,3388.0,471.3713,471.8878,470.9542,471.133,3388.0
2025-04-14 10:35:00,473.69,474.72,473.69,474.27,787.0,470.4477,471.4707,470.4477,471.0237,787.0
2025-04-14 10:40:00,474.27,474.96,474.27,474.96,3388.0,471.0237,471.709,471.0237,471.709,3388.0
2025-04-14 10:45:00,474.22,475.63,474.22,475.16,9894.0,470.9741,472.3744,470.9741,471.9076,9894.0
2025-04-14 10:50:00,475.81,476.64,475.17,476.15,4409.0,472.5532,473.3775,471.9176,472.8909,4409.0
2025-04-14 10:55:00,475.71,476.15,474.95,475.93,2607.0,472.4539,472.8909,471.6991,472.6724,2607.0
2025-04-14 11:00:00,475.84,476.16,475.75,475.87,1790.0,472.583,472.9008,472.4936,472.6128,1790.0
2025-04-14 11:05:00,476.16,476.22,475.65,475.79,2952.0,472.9008,472.9604,472.3943,472.5333,2952.0
2025-04-14 11:10:00,475.59,476.77,475.59,476.77,16376.0,472.3347,473.5066,472.3347,473.5066,16376.0
2025-04-14 11:15:00,476.55,477.0,476.17,476.89,5712.0,473.2881,473.735,472.9107,473.6258,5712.0
2025-04-14 11:20:00,476.38,476.72,476.0,476.13,1955.0,473.1193,473.457,472.7419,472.871,1955.0
2025-04-14 11:25:00,475.9,476.64,475.46,476.64,2615.0,472.6426,473.3775,472.2056,473.3775,2615.0
2025-04-14 11:30:00,476.21,477.41,476.17,477.41,3352.0,472.9505,474.1422,472.9107,474.1422,3352.0
2025-04-14 11:35:00,476.96,477.21,476.45,476.46,703.0,473.6953,473.9436,473.1888,473.1987,703.0
2025-04-14 11:40:00,476.0,476.71,475.67,476.1,1834.0,472.7419,473.447,472.4141,472.8412,1834.0
2025-04-14 11:45:00,476.15,476.52,475.96,476.52,1353.0,472.8909,473.2583,472.7022,473.2583,1353.0
2025-04-14 11:50:00,475.99,476.52,475.6,476.4,1864.0,472.732,473.2583,472.3446,473.1392,1864.0
2025-04-14 11:55:00,476.45,476.51,476.04,476.05,790.0,473.1888,473.2484,472.7816,472.7915,790.0
2025-04-14 12:00:00,475.96,475.96,475.04,475.04,1524.0,472.7022,472.7022,471.7885,471.7885,1524.0
2025-04-14 12:05:00,475.35,475.79,474.52,475.5,14544.0,472.0963,472.5333,471.272,472.2453,14544.0
2025-04-14 12:10:00,475.24,476.58,475.24,475.81,4219.0,471.9871,473.3179,471.9871,472.5532,4219.0
2025-04-14 12:15:00,476.63,477.1,476.12,476.88,2513.0,473.3676,473.8344,472.8611,473.6159,2513.0
2025-04-14 12:20:00,476.83,477.5,476.69,477.28,9592.0,473.5662,474.2316,473.4272,474.0131,9592.0
2025-04-14 12:25:00,476.89,476.89,475.96,476.38,1572.0,473.6258,473.6258,472.7022,473.1193,1572.0
2025-04-14 12:30:00,476.31,477.65,476.3,477.65,2795.0,473.0498,474.3806,473.0398,474.3806,2795.0
2025-04-14 12:35:00,477.12,477.3,477.05,477.26,1014.0,473.8542,474.033,473.7847,473.9933,1014.0
2025-04-14 12:40:00,476.84,477.42,476.63,477.06,4497.0,473.5761,474.1522,473.3676,473.7946,4497.0
2025-04-14 12:45:00,476.96,477.33,476.95,477.33,1417.0,473.6953,474.0628,473.6854,474.0628,1417.0
2025-04-14 12:50:00,477.1,477.28,476.34,477.28,2185.0,473.8344,474.0131,473.0796,474.0131,2185.0
2025-04-14 12:55:00,477.35,477.71,476.79,477.67,2603.0,474.0826,474.4402,473.5265,474.4005,2603.0
2025-04-14 13:00:00,477.82,478.75,476.19,476.73,6935.0,474.5494,475.4731,472.9306,473.4669,6935.0
2025-04-14 13:05:00,476.42,477.15,475.77,476.31,2612.0,473.159,473.884,472.5135,473.0498,2612.0
2025-04-14 13:10:00,476.77,476.88,476.31,476.86,4301.0,473.5066,473.6159,473.0498,473.596,4301.0
2025-04-14 13:15:00,476.33,476.87,476.27,476.87,600.0,473.0696,473.6059,473.01,473.6059,600.0
2025-04-14 13:20:00,476.54,477.01,476.53,476.95,2678.0,473.2782,473.745,473.2683,473.6854,2678.0
2025-04-14 13:25:00,476.89,477.12,476.36,476.57,1533.0,473.6258,473.8542,473.0994,473.308,1533.0
2025-04-14 13:30:00,476.63,477.01,476.27,476.69,1541.0,473.3676,473.745,473.01,473.4272,1541.0
2025-04-14 13:35:00,476.7,476.7,476.18,476.29,1124.0,473.4371,473.4371,472.9207,473.0299,1124.0
2025-04-14 13:40:00,475.96,476.42,475.64,476.01,4681.0,472.7022,473.159,472.3844,472.7518,4681.0
2025-04-14 13:45:00,475.36,475.65,474.84,474.89,7017.0,472.1063,472.3943,471.5898,471.6395,7017.0
2025-04-14 13:50:00,475.09,475.5,474.5,475.05,10703.0,471.8381,472.2453,471.2522,471.7984,10703.0
2025-04-14 13:55:00,475.08,475.19,474.58,474.62,5691.0,471.8282,471.9374,471.3316,471.3713,5691.0
2025-04-14 14:00:00,474.8,475.22,474.37,474.78,2630.0,471.5501,471.9672,471.123,471.5302,2630.0
2025-04-14 14:05:00,474.66,474.66,474.06,474.29,1032.0,471.4111,471.4111,470.8152,471.0436,1032.0
2025-04-14 14:10:00,474.03,474.28,473.56,473.77,5396.0,470.7854,471.0337,470.3186,470.5272,5396.0
2025-04-14 14:15:00,473.77,474.78,473.77,474.37,3961.0,470.5272,471.5302,470.5272,471.123,3961.0
2025-04-14 14:20:00,474.38,474.99,474.37,474.99,3243.0,471.133,471.7388,471.123,471.7388,3243.0
2025-04-14 14:25:00,474.9,475.0,474.63,474.9,3727.0,471.6494,471.7487,471.3813,471.6494,3727.0
2025-04-14 14:30:00,474.82,475.58,474.55,475.34,5359.0,471.57,472.3248,471.3018,472.0864,5359.0
2025-04-14 14:35:00,475.17,475.65,474.89,474.99,4449.0,471.9176,472.3943,471.6395,471.7388,4449.0
2025-04-14 14:40:00,474.82,475.42,474.7,475.23,2172.0,471.57,472.1659,471.4508,471.9772,2172.0
2025-04-14 14:45:00,475.16,475.2,474.86,475.08,3447.0,471.9076,471.9474,471.6097,471.8282,3447.0
2025-04-14 14:50:00,475.08,475.08,474.55,474.56,3717.0,471.8282,471.8282,471.3018,471.3117,3717.0
2025-04-14 14:55:00,474.54,475.03,474.41,474.81,4388.0,471.2919,471.7785,471.1628,471.56,4388.0
2025-04-14 15:00:00,474.99,475.54,474.99,475.54,5959.0,471.7388,472.285,471.7388,472.285,5959.0
2025-04-14 15:05:00,475.65,476.25,475.49,476.15,10055.0,472.3943,472.9902,472.2354,472.8909,10055.0
2025-04-14 15:10:00,475.84,476.52,475.84,476.37,9306.0,472.583,473.2583,472.583,473.1094,9306.0
2025-04-14 15:15:00,476.01,476.91,476.0,476.76,3375.0,472.7518,473.6457,472.7419,473.4967,3375.0
2025-04-14 15:20:00,476.71,477.46,476.71,477.13,3528.0,473.447,474.1919,473.447,473.8642,3528.0
2025-04-14 15:25:00,477.02,477.46,476.84,476.84,4348.0,473.7549,474.1919,473.5761,473.5761,4348.0
2025-04-14 15:30:00,477.0,477.12,475.9,476.87,3923.0,473.735,473.8542,472.6426,473.6059,3923.0
2025-04-14 15:35:00,476.45,476.81,476.12,476.59,3297.0,473.1888,473.5463,472.8611,473.3279,3297.0
2025-04-14 15:40:00,476.39,477.43,476.38,477.22,9538.0,473.1292,474.1621,473.1193,473.9535,9538.0
2025-04-14 15:45:00,477.33,477.44,475.77,475.9,14655.0,474.0628,474.172,472.5135,472.6426,14655.0
2025-04-14 15:50:00,475.83,476.45,474.79,475.96,14030.0,472.5731,473.1888,471.5402,472.7022,14030.0
2025-04-14 15:55:00,475.84,475.84,474.89,475.56,47582.0,472.583,472.583,471.6395,472.3049,47582.0
2025-04-15 09:30:00,474.27,475.34,470.44,473.38,26168.0,471.0237,472.0864,467.2199,470.1398,26168.0
2025-04-15 09:35:00,473.88,474.7,473.09,473.26,2876.0,470.6364,471.4508,469.8518,470.0206,2876.0
2025-04-15 09:40:00,473.66,474.3,471.59,473.05,30134.0,470.4179,471.0535,468.3621,469.8121,30134.0
2025-04-15 09:45:00,473.39,473.39,472.78,473.21,5861.0,470.1498,470.1498,469.5439,469.971,5861.0
2025-04-15 09:50:00,473.28,474.23,472.64,473.31,4300.0,470.0405,470.984,469.4049,470.0703,4300.0
2025-04-15 09:55:00,472.85,473.15,471.71,471.89,6018.0,469.6135,469.9114,468.4813,468.66,6018.0
2025-04-15 10:00:00,471.97,473.32,471.88,472.25,13617.0,468.7395,470.0802,468.6501,469.0176,13617.0
2025-04-15 10:05:00,472.69,473.46,471.5,471.5,15181.0,469.4545,470.2193,468.2727,468.2727,15181.0
2025-04-15 10:10:00,471.65,472.41,471.2,471.2,2471.0,468.4217,469.1765,467.9747,467.9747,2471.0
2025-04-15 10:15:00,471.57,472.5,471.25,471.98,3599.0,468.3422,469.2658,468.0244,468.7494,3599.0
2025-04-15 10:20:00,471.81,472.69,471.37,471.76,39431.0,468.5806,469.4545,468.1436,468.5309,39431.0
2025-04-15 10:25:00,471.76,473.23,471.74,472.94,28836.0,468.5309,469.9908,468.511,469.7028,28836.0
2025-04-15 10:30:00,472.93,472.93,472.34,472.65,3019.0,469.6929,469.6929,469.1069,469.4148,3019.0
2025-04-15 10:35:00,472.52,473.1,472.2,473.03,4151.0,469.2857,469.8617,468.9679,469.7922,4151.0
2025-04-15 10:40:00,472.96,473.06,472.49,472.7,6031.0,469.7227,469.822,469.2559,469.4645,6031.0
2025-04-15 10:45:00,472.7,473.36,472.22,472.74,25834.0,469.4645,470.12,468.9878,469.5042,25834.0
2025-04-15 10:50:00,472.23,473.87,471.77,473.84,9071.0,468.9977,470.6265,468.5408,470.5967,9071.0
2025-04-15 10:55:00,473.76,473.76,472.68,473.23,12739.0,470.5172,470.5172,469.4446,469.9908,12739.0
2025-04-15 11:00:00,473.09,474.22,472.93,474.03,19140.0,469.8518,470.9741,469.6929,470.7854,19140.0
2025-04-15 11:05:00,473.74,474.02,473.0,473.0,5815.0,470.4974,470.7754,469.7624,469.7624,5815.0
2025-04-15 11:10:00,473.05,473.81,473.05,473.29,10994.0,469.8121,470.5669,469.8121,470.0504,10994.0
2025-04-15 11:15:00,473.29,473.32,473.01,473.07,6186.0,470.0504,470.0802,469.7724,469.8319,6186.0
2025-04-15 11:20:00,473.1,473.44,472.84,472.88,2973.0,469.8617,470.1994,469.6035,469.6432,2973.0
2025-04-15 11:25:00,472.98,472.98,472.45,472.56,2059.0,469.7426,469.7426,469.2162,469.3254,2059.0
2025-04-15 11:30:00,472.55,472.66,472.25,472.36,1100.0,469.3155,469.4248,469.0176,469.1268,1100.0
2025-04-15 11:35:00,472.35,472.62,472.0,472.25,13951.0,469.1169,469.385,468.7693,469.0176,13951.0
2025-04-15 11:40:00,472.25,472.26,471.62,471.99,4051.0,469.0176,469.0275,468.3919,468.7593,4051.0
2025-04-15 11:45:00,471.65,471.98,470.85,471.33,4729.0,468.4217,468.7494,467.6271,468.1039,4729.0
2025-04-15 11:50:00,471.33,472.26,471.22,472.06,22960.0,468.1039,469.0275,467.9946,468.8289,22960.0
2025-04-15 11:55:00,472.04,473.95,472.04,473.86,3070.0,468.809,470.7059,468.809,470.6165,3070.0
2025-04-15 12:00:00,474.03,474.03,473.23,473.42,3720.0,470.7854,470.7854,469.9908,470.1795,3720.0
2025-04-15 12:05:00,473.3,473.41,472.4,472.83,1930.0,470.0604,470.1696,469.1665,469.5936,1930.0
2025-04-15 12:10:00,472.75,473.23,472.55,473.08,4191.0,469.5141,469.9908,469.3155,469.8419,4191.0
2025-04-15 12:15:00,473.08,473.08,472.47,472.48,1467.0,469.8419,469.8419,469.2361,469.246,1467.0
2025-04-15 12:20:00,472.67,473.06,472.66,473.01,4848.0,469.4347,469.822,469.4248,469.7724,4848.0
2025-04-15 12:25:00,472.95,473.2,472.34,472.34,5211.0,469.7128,469.9611,469.1069,469.1069,5211.0
2025-04-15 12:30:00,472.27,472.31,471.87,472.0,546.0,469.0374,469.0771,468.6402,468.7693,546.0
2025-04-15 12:35:00,471.73,471.94,471.54,471.62,1131.0,468.5011,468.7097,468.3124,468.3919,1131.0
2025-04-15 12:40:00,471.29,471.61,471.26,471.39,619.0,468.0641,468.3819,468.0343,468.1634,619.0
2025-04-15 12:45:00,471.75,472.56,471.49,472.36,2246.0,468.521,469.3254,468.2628,469.1268,2246.0
2025-04-15 12:50:00,472.35,472.35,472.01,472.02,4907.0,469.1169,469.1169,468.7792,468.7891,4907.0
2025-04-15 12:55:00,471.75,471.87,471.17,471.27,13267.0,468.521,468.6402,467.945,468.0443,13267.0
2025-04-15 13:00:00,471.32,471.7,471.07,471.63,17808.0,468.0939,468.4713,467.8456,468.4018,17808.0
2025-04-15 13:05:00,471.52,472.17,471.45,471.85,15199.0,468.2926,468.9381,468.223,468.6203,15199.0
2025-04-15 13:10:00,472.11,472.14,471.69,471.75,1460.0,468.8785,468.9083,468.4614,468.521,1460.0
2025-04-15 13:15:00,471.55,471.55,470.8,471.02,12137.0,468.3223,468.3223,467.5775,467.796,12137.0
2025-04-15 13:20:00,470.78,471.11,470.49,470.67,2333.0,467.5576,467.8854,467.2696,467.4484,2333.0
2025-04-15 13:25:00,470.43,470.86,469.94,469.94,17010.0,467.21,467.6371,466.7234,466.7234,17010.0
2025-04-15 13:30:00,469.8,470.23,469.8,469.92,3498.0,466.5843,467.0114,466.5843,466.7035,3498.0
2025-04-15 13:35:00,469.62,469.99,469.5,469.5,4411.0,466.4056,466.773,466.2864,466.2864,4411.0
2025-04-15 13:40:00,469.53,470.57,469.49,470.57,9439.0,466.3162,467.3491,466.2764,467.3491,9439.0
2025-04-15 13:45:00,470.58,470.59,470.28,470.45,1600.0,467.359,467.3689,467.061,467.2299,1600.0
2025-04-15 13:50:00,470.46,470.46,469.53,469.53,2347.0,467.2398,467.2398,466.3162,466.3162,2347.0
2025-04-15 13:55:00,469.78,470.91,469.77,470.77,10428.0,466.5645,467.6867,466.5545,467.5477,10428.0
2025-04-15 14:00:00,470.6,470.6,470.03,470.1,2214.0,467.3789,467.3789,466.8128,466.8823,2214.0
2025-04-15 14:05:00,470.1,470.25,469.55,469.55,1963.0,466.8823,467.0312,466.336,466.336,1963.0
2025-04-15 14:10:00,469.67,470.09,469.58,469.96,1390.0,466.4552,466.8723,466.3658,466.7432,1390.0
2025-04-15 14:15:00,469.98,470.32,469.97,470.32,435.0,466.7631,467.1008,466.7532,467.1008,435.0
2025-04-15 14:20:00,469.92,470.04,469.0,469.52,3994.0,466.7035,466.8227,465.7898,466.3062,3994.0
2025-04-15 14:25:00,468.95,469.07,468.8,468.87,1917.0,465.7401,465.8593,465.5912,465.6607,1917.0
2025-04-15 14:30:00,469.09,470.02,469.09,469.93,2670.0,465.8792,466.8028,465.8792,466.7134,2670.0
2025-04-15 14:35:00,470.09,470.09,469.48,469.55,714.0,466.8723,466.8723,466.2665,466.336,714.0
2025-04-15 14:40:00,469.61,470.3,469.61,470.12,4518.0,466.3956,467.0809,466.3956,466.9021,4518.0
2025-04-15 14:45:00,470.12,470.39,469.82,470.0,2141.0,466.9021,467.1703,466.6042,466.783,2141.0
2025-04-15 14:50:00,470.5,470.5,469.71,470.04,4182.0,467.2795,467.2795,466.4949,466.8227,4182.0
2025-04-15 14:55:00,470.27,470.31,470.02,470.26,1820.0,467.0511,467.0908,466.8028,467.0412,1820.0
2025-04-15 15:00:00,470.0,470.47,469.89,469.94,1455.0,466.783,467.2497,466.6737,466.7234,1455.0
2025-04-15 15:05:00,469.96,470.0,469.43,469.53,8452.0,466.7432,466.783,466.2169,466.3162,8452.0
2025-04-15 15:10:00,469.51,470.03,469.29,469.87,7410.0,466.2963,466.8128,466.0778,466.6538,7410.0
2025-04-15 15:15:00,469.88,470.14,469.64,470.01,1368.0,466.6638,466.922,466.4254,466.7929,1368.0
2025-04-15 15:20:00,469.58,469.79,469.47,469.56,1540.0,466.3658,466.5744,466.2566,466.346,1540.0
2025-04-15 15:25:00,469.36,469.85,469.36,469.54,3908.0,466.1473,466.634,466.1473,466.3261,3908.0
2025-04-15 15:30:00,469.75,469.75,468.99,469.45,4988.0,466.5347,466.5347,465.7799,466.2367,4988.0
2025-04-15 15:35:00,469.17,469.92,468.0,469.49,10150.0,465.9586,466.7035,464.7966,466.2764,10150.0
2025-04-15 15:40:00,469.72,470.11,469.53,469.84,2765.0,466.5049,466.8922,466.3162,466.6241,2765.0
2025-04-15 15:45:00,469.91,470.05,468.69,469.79,12209.0,466.6936,466.8326,465.4819,466.5744,12209.0
2025-04-15 15:50:00,469.79,470.21,469.06,469.3,11802.0,466.5744,466.9915,465.8494,466.0877,11802.0
2025-04-15 15:55:00,469.09,469.77,468.85,469.19,42394.0,465.8792,466.5545,465.6408,465.9785,42394.0
2025-04-16 09:30:00,477.33,479.16,476.41,477.07,24173.0,474.0628,475.8803,473.1491,473.8046,24173.0
2025-04-16 09:35:00,477.0,480.02,476.11,477.61,11464.0,473.735,476.7344,472.8511,474.3409,11464.0
2025-04-16 09:40:00,477.61,477.61,474.53,475.74,4895.0,474.3409,474.3409,471.282,472.4837,4895.0
2025-04-16 09:45:00,476.29,477.0,474.85,476.45,8331.0,473.0299,473.735,471.5998,473.1888,8331.0
2025-04-16 09:50:00,477.0,477.45,476.07,476.07,2050.0,473.735,474.182,472.8114,472.8114,2050.0
2025-04-16 09:55:00,476.19,477.5,476.12,476.68,990.0,472.9306,474.2316,472.8611,473.4172,990.0
2025-04-16 10:00:00,476.81,476.98,475.2,475.93,10283.0,473.5463,473.7152,471.9474,472.6724,10283.0
2025-04-16 10:05:00,475.86,476.1,475.38,476.0,3328.0,472.6028,472.8412,472.1261,472.7419,3328.0
2025-04-16 10:10:00,476.79,476.79,475.1,475.65,14215.0,473.5265,473.5265,471.8481,472.3943,14215.0
2025-04-16 10:15:00,475.78,476.01,475.61,475.9,877.0,472.5234,472.7518,472.3546,472.6426,877.0
2025-04-16 10:20:00,475.93,476.41,475.32,475.9,2656.0,472.6724,473.1491,472.0665,472.6426,2656.0
2025-04-16 10:25:00,475.6,475.76,475.16,475.71,950.0,472.3446,472.5035,471.9076,472.4539,950.0
2025-04-16 10:30:00,476.41,477.0,475.4,476.18,8866.0,473.1491,473.735,472.146,472.9207,8866.0
2025-04-16 10:35:00,476.14,477.71,475.75,477.71,5301.0,472.8809,474.4402,472.4936,474.4402,5301.0
2025-04-16 10:40:00,477.36,478.35,477.24,477.96,4333.0,474.0926,475.0758,473.9734,474.6885,4333.0
2025-04-16 10:45:00,478.24,479.68,478.05,478.91,16867.0,474.9666,476.3967,474.7779,475.632,16867.0
2025-04-16 10:50:00,478.92,479.82,478.21,479.82,8886.0,475.6419,476.5357,474.9368,476.5357,8886.0
2025-04-16 10:55:00,479.42,480.45,479.01,480.41,13424.0,476.1385,477.1614,475.7313,477.1217,13424.0
2025-04-16 11:00:00,480.0,480.05,479.18,479.55,12514.0,476.7145,476.7642,475.9001,476.2676,12514.0
2025-04-16 11:05:00,479.6,480.08,479.1,479.68,50164.0,476.3172,476.794,475.8207,476.3967,50164.0
2025-04-16 11:10:00,479.69,480.23,478.7,480.0,26999.0,476.4066,476.9429,475.4234,476.7145,26999.0
2025-04-16 11:15:00,480.0,480.46,479.59,480.45,3600.0,476.7145,477.1714,476.3073,477.1614,3600.0
2025-04-16 11:20:00,480.05,480.5,479.59,480.5,3055.0,476.7642,477.2111,476.3073,477.2111,3055.0
2025-04-16 11:25:00,480.5,480.88,480.44,480.83,12866.0,477.2111,477.5885,477.1515,477.5388,12866.0
2025-04-16 11:30:00,481.05,482.08,481.0,481.56,8814.0,477.7573,478.7803,477.7077,478.2638,8814.0
2025-04-16 11:35:00,481.61,482.82,481.31,482.56,19103.0,478.3135,479.5152,478.0155,479.257,19103.0
2025-04-16 11:40:00,482.59,482.62,481.23,481.23,12198.0,479.2868,479.3166,477.9361,477.9361,12198.0
2025-04-16 11:45:00,481.2,481.2,480.58,480.59,2721.0,477.9063,477.9063,477.2905,477.3005,2721.0
2025-04-16 11:50:00,480.75,481.77,480.52,480.75,33618.0,477.4594,478.4724,477.231,477.4594,33618.0
2025-04-16 11:55:00,480.67,480.92,479.42,479.49,6759.0,477.3799,477.6282,476.1385,476.208,6759.0
2025-04-16 12:00:00,479.49,480.07,478.39,479.62,13623.0,476.208,476.784,475.1155,476.3371,13623.0
2025-04-16 12:05:00,479.75,480.0,479.0,479.78,30480.0,476.4662,476.7145,475.7214,476.496,30480.0
2025-04-16 12:10:00,479.98,480.1,479.75,480.1,1775.0,476.6946,476.8138,476.4662,476.8138,1775.0
2025-04-16 12:15:00,480.1,480.22,479.4,479.94,13415.0,476.8138,476.933,476.1186,476.6549,13415.0
2025-04-16 12:20:00,479.35,479.56,479.35,479.56,1277.0,476.069,476.2775,476.069,476.2775,1277.0
2025-04-16 12:25:00,479.78,480.43,479.56,480.14,8246.0,476.496,477.1416,476.2775,476.8536,8246.0
2025-04-16 12:30:00,480.28,481.34,479.91,480.61,56702.0,476.9926,478.0453,476.6251,477.3203,56702.0
2025-04-16 12:35:00,480.65,481.0,480.01,480.84,9713.0,477.3601,477.7077,476.7244,477.5488,9713.0
2025-04-16 12:40:00,480.74,480.74,479.82,480.49,16322.0,477.4494,477.4494,476.5357,477.2012,16322.0
2025-04-16 12:45:00,480.6,480.65,479.84,480.3,23258.0,477.3104,477.3601,476.5556,477.0125,23258.0
2025-04-16 12:50:00,480.4,480.4,479.3,479.59,12223.0,477.1118,477.1118,476.0193,476.3073,12223.0
2025-04-16 12:55:00,479.8,481.3,479.79,481.17,23422.0,476.5159,478.0056,476.5059,477.8765,23422.0
2025-04-16 13:00:00,481.53,481.66,480.71,481.05,2224.0,478.234,478.3631,477.4197,477.7573,2224.0
2025-04-16 13:05:00,480.7,481.42,480.7,481.15,700.0,477.4097,478.1248,477.4097,477.8566,700.0
2025-04-16 13:10:00,481.11,481.72,481.1,481.72,1203.0,477.8169,478.4227,477.807,478.4227,1203.0
2025-04-16 13:15:00,481.3,481.94,481.14,481.74,5952.0,478.0056,478.6412,477.8467,478.4426,5952.0
2025-04-16 13:20:00,481.91,482.55,481.81,482.09,7196.0,478.6114,479.2471,478.5121,478.7902,7196.0
2025-04-16 13:25:00,481.92,481.98,481.42,481.69,7388.0,478.6214,478.681,478.1248,478.3929,7388.0
2025-04-16 13:30:00,481.24,481.5,479.96,480.74,12544.0,477.946,478.2042,476.6748,477.4494,12544.0
2025-04-16 13:35:00,480.88,480.88,479.87,479.94,10633.0,477.5885,477.5885,476.5854,476.6549,10633.0
2025-04-16 13:40:00,479.62,480.45,479.37,480.45,8082.0,476.3371,477.1614,476.0888,477.1614,8082.0
2025-04-16 13:45:00,480.05,480.33,479.23,479.93,22210.0,476.7642,477.0423,475.9498,476.645,22210.0
2025-04-16 13:50:00,480.03,480.04,478.51,479.03,11673.0,476.7443,476.7542,475.2347,475.7512,11673.0
2025-04-16 13:55:00,478.67,478.68,477.44,477.44,1588.0,475.3936,475.4035,474.172,474.172,1588.0
2025-04-16 14:00:00,478.0,479.2,478.0,479.2,3673.0,474.7282,475.92,474.7282,475.92,3673.0
2025-04-16 14:05:00,479.25,479.61,479.02,479.4,6766.0,475.9696,476.3272,475.7412,476.1186,6766.0
2025-04-16 14:10:00,479.23,479.23,478.02,478.56,10696.0,475.9498,475.9498,474.7481,475.2844,10696.0
2025-04-16 14:15:00,478.7,478.84,478.16,478.19,4222.0,475.4234,475.5625,474.8871,474.9169,4222.0
2025-04-16 14:20:00,478.11,479.46,478.1,479.09,1820.0,474.8374,476.1782,474.8275,475.8107,1820.0
2025-04-16 14:25:00,479.81,479.99,479.38,479.67,3818.0,476.5258,476.7046,476.0988,476.3868,3818.0
2025-04-16 14:30:00,479.67,479.67,479.1,479.52,1568.0,476.3868,476.3868,475.8207,476.2378,1568.0
2025-04-16 14:35:00,479.44,479.47,478.55,478.55,1332.0,476.1583,476.1881,475.2744,475.2744,1332.0
2025-04-16 14:40:00,478.84,479.25,478.21,479.25,2539.0,475.5625,475.9696,474.9368,475.9696,2539.0
2025-04-16 14:45:00,479.13,479.61,478.75,479.61,2437.0,475.8505,476.3272,475.4731,476.3272,2437.0
2025-04-16 14:50:00,479.06,479.06,478.6,478.66,7842.0,475.7809,475.7809,475.3241,475.3837,7842.0
2025-04-16 14:55:00,478.83,478.94,478.21,478.21,3113.0,475.5525,475.6618,474.9368,474.9368,3113.0
2025-04-16 15:00:00,477.92,478.28,477.36,477.36,3733.0,474.6487,475.0063,474.0926,474.0926,3733.0
2025-04-16 15:05:00,477.47,477.77,477.11,477.11,2615.0,474.2018,474.4998,473.8443,473.8443,2615.0
2025-04-16 15:10:00,477.18,477.36,476.82,477.19,5031.0,473.9138,474.0926,473.5563,473.9237,5031.0
2025-04-16 15:15:00,477.19,477.24,476.77,476.77,1482.0,473.9237,473.9734,473.5066,473.5066,1482.0
2025-04-16 15:20:00,476.55,476.66,475.88,476.16,4629.0,473.2881,473.3974,472.6227,472.9008,4629.0
2025-04-16 15:25:00,476.21,476.43,475.75,475.86,2774.0,472.9505,473.1689,472.4936,472.6028,2774.0
2025-04-16 15:30:00,476.0,476.67,476.0,476.4,2268.0,472.7419,473.4073,472.7419,473.1392,2268.0
2025-04-16 15:35:00,476.0,477.53,476.0,477.3,5190.0,472.7419,474.2614,472.7419,474.033,5190.0
2025-04-16 15:40:00,477.26,477.85,476.67,476.99,5149.0,473.9933,474.5792,473.4073,473.7251,5149.0
2025-04-16 15:45:00,476.94,477.29,476.25,476.31,4288.0,473.6755,474.0231,472.9902,473.0498,4288.0
2025-04-16 15:50:00,476.66,478.93,475.82,477.54,18884.0,473.3974,475.6518,472.5631,474.2713,18884.0
2025-04-16 15:55:00,477.4,477.72,476.64,477.15,49405.0,474.1323,474.4501,473.3775,473.884,49405.0
2025-04-17 09:30:00,461.64,461.87,453.64,454.05,186814.0,458.4802,458.7086,450.5349,450.9421,186814.0
2025-04-17 09:35:00,453.06,455.19,448.39,451.9,65031.0,449.9589,452.0743,445.3209,448.8068,65031.0
2025-04-17 09:40:00,452.49,454.4,451.26,451.68,44790.0,449.3928,451.2897,448.1712,448.5884,44790.0
2025-04-17 09:45:00,451.73,455.34,450.61,454.68,56866.0,448.638,452.2233,447.5257,451.5678,56866.0
2025-04-17 09:50:00,455.91,457.14,454.4,456.08,23850.0,452.7894,454.011,451.2897,452.9582,23850.0
2025-04-17 09:55:00,456.78,458.21,456.09,457.18,28364.0,453.6534,455.0737,452.9682,454.0507,28364.0
2025-04-17 10:00:00,457.18,460.71,457.18,458.9,21628.0,454.0507,457.5565,454.0507,455.7589,21628.0
2025-04-17 10:05:00,458.6,459.71,457.07,458.2,29506.0,455.461,456.5634,453.9415,455.0637,29506.0
2025-04-17 10:10:00,458.48,459.4,456.66,457.55,35310.0,455.3418,456.2555,453.5343,454.4182,35310.0
2025-04-17 10:15:00,457.16,457.86,456.34,456.94,21438.0,454.0308,454.7261,453.2165,453.8124,21438.0
2025-04-17 10:20:00,456.84,458.17,456.16,456.77,10773.0,453.713,455.0339,453.0377,453.6435,10773.0
2025-04-17 10:25:00,456.78,458.61,456.66,457.82,29058.0,453.6534,455.4709,453.5343,454.6863,29058.0
2025-04-17 10:30:00,458.27,460.31,457.76,459.66,49821.0,455.1332,457.1593,454.6267,456.5137,49821.0
2025-04-17 10:35:00,459.66,459.83,458.8,459.82,11609.0,456.5137,456.6826,455.6596,456.6726,11609.0
2025-04-17 10:40:00,459.7,460.65,459.3,460.36,14572.0,456.5535,457.497,456.1562,457.2089,14572.0
2025-04-17 10:45:00,460.43,460.43,459.46,459.61,6129.0,457.2785,457.2785,456.3151,456.4641,6129.0
2025-04-17 10:50:00,459.6,463.42,459.6,462.46,22059.0,456.4541,460.248,456.4541,459.2946,22059.0
2025-04-17 10:55:00,462.73,462.73,460.42,461.32,19196.0,459.5627,459.5627,457.2685,458.1624,19196.0
2025-04-17 11:00:00,461.6,462.18,461.54,462.05,5784.0,458.4405,459.0165,458.3809,458.8874,5784.0
2025-04-17 11:05:00,462.03,462.95,462.03,462.55,9769.0,458.8675,459.7812,458.8675,459.384,9769.0
2025-04-17 11:10:00,462.55,464.88,462.55,464.47,25299.0,459.384,461.698,459.384,461.2908,25299.0
2025-04-17 11:15:00,464.99,465.54,464.08,464.08,9859.0,461.8073,462.3535,460.9035,460.9035,9859.0
2025-04-17 11:20:00,464.4,464.43,463.2,463.42,20608.0,461.2213,461.2511,460.0295,460.248,20608.0
2025-04-17 11:25:00,463.5,464.77,463.2,463.4,12331.0,460.3274,461.5888,460.0295,460.2281,12331.0
2025-04-17 11:30:00,463.51,464.92,463.26,463.6,6012.0,460.3374,461.7377,460.0891,460.4268,6012.0
2025-04-17 11:35:00,463.44,464.2,463.31,463.88,9908.0,460.2679,461.0227,460.1388,460.7048,9908.0
2025-04-17 11:40:00,464.16,465.18,464.07,464.81,7124.0,460.9829,461.996,460.8935,461.6285,7124.0
2025-04-17 11:45:00,464.8,465.11,464.39,464.74,8776.0,461.6186,461.9264,461.2114,461.559,8776.0
2025-04-17 11:50:00,464.74,465.72,464.73,465.22,13643.0,461.559,462.5323,461.549,462.0357,13643.0
2025-04-17 11:55:00,465.41,466.62,465.32,465.7,6605.0,462.2244,463.4261,462.135,462.5124,6605.0
2025-04-17 12:00:00,465.89,466.1,464.83,465.1,7192.0,462.7011,462.9097,461.6483,461.9165,7192.0
2025-04-17 12:05:00,465.3,466.5,465.13,465.47,12484.0,462.1151,463.3069,461.9463,462.284,12484.0
2025-04-17 12:10:00,465.3,465.3,464.39,465.02,7483.0,462.1151,462.1151,461.2114,461.837,7483.0
2025-04-17 12:15:00,465.02,465.53,464.65,465.25,3906.0,461.837,462.3436,461.4696,462.0655,3906.0
2025-04-17 12:20:00,465.25,465.82,464.9,465.64,3933.0,462.0655,462.6316,461.7179,462.4528,3933.0
2025-04-17 12:25:00,465.49,466.0,465.32,465.78,5568.0,462.3038,462.8103,462.135,462.5918,5568.0
2025-04-17 12:30:00,465.58,465.82,465.18,465.67,5253.0,462.3932,462.6316,461.996,462.4826,5253.0
2025-04-17 12:35:00,465.71,465.84,465.07,465.84,5838.0,462.5223,462.6514,461.8867,462.6514,5838.0
2025-04-17 12:40:00,465.65,467.22,465.65,466.64,22153.0,462.4627,464.022,462.4627,463.446,22153.0
2025-04-17 12:45:00,466.36,466.62,465.64,466.27,2861.0,463.1679,463.4261,462.4528,463.0785,2861.0
2025-04-17 12:50:00,466.27,467.47,466.26,467.38,4762.0,463.0785,464.2703,463.0686,464.1809,4762.0
2025-04-17 12:55:00,467.23,467.7,467.02,467.21,3452.0,464.0319,464.4987,463.8234,464.0121,3452.0
2025-04-17 13:00:00,467.42,467.44,466.99,467.23,3251.0,464.2206,464.2405,463.7936,464.0319,3251.0
2025-04-17 13:05:00,467.23,468.12,467.23,468.12,4005.0,464.0319,464.9158,464.0319,464.9158,4005.0
2025-04-17 13:10:00,468.04,468.12,467.21,467.21,4693.0,464.8364,464.9158,464.0121,464.0121,4693.0
2025-04-17 13:15:00,467.09,467.73,467.0,467.58,1980.0,463.8929,464.5285,463.8035,464.3795,1980.0
2025-04-17 13:20:00,467.31,467.42,467.01,467.3,3209.0,464.1114,464.2206,463.8134,464.1014,3209.0
2025-04-17 13:25:00,467.52,468.12,467.52,467.88,5052.0,464.3199,464.9158,464.3199,464.6775,5052.0
2025-04-17 13:30:00,467.77,467.79,467.36,467.79,2658.0,464.5682,464.5881,464.161,464.5881,2658.0
2025-04-17 13:35:00,467.85,468.53,467.74,467.98,6968.0,464.6477,465.323,464.5384,464.7768,6968.0
2025-04-17 13:40:00,467.93,467.93,467.4,467.6,2769.0,464.7271,464.7271,464.2008,464.3994,2769.0
2025-04-17 13:45:00,467.8,468.02,467.12,467.23,8609.0,464.598,464.8165,463.9227,464.0319,8609.0
2025-04-17 13:50:00,466.97,467.89,466.97,467.79,8506.0,463.7737,464.6874,463.7737,464.5881,8506.0
2025-04-17 13:55:00,467.92,467.93,467.44,467.64,12687.0,464.7172,464.7271,464.2405,464.4391,12687.0
2025-04-17 14:00:00,467.74,468.37,467.4,468.37,9519.0,464.5384,465.1641,464.2008,465.1641,9519.0
2025-04-17 14:05:00,468.36,469.05,468.34,468.66,4216.0,465.1542,465.8395,465.1343,465.4521,4216.0
2025-04-17 14:10:00,469.01,469.36,469.01,469.3,1920.0,465.7997,466.1473,465.7997,466.0877,1920.0
2025-04-17 14:15:00,469.36,469.67,469.08,469.3,2894.0,466.1473,466.4552,465.8693,466.0877,2894.0
2025-04-17 14:20:00,469.16,469.2,468.98,469.2,1229.0,465.9487,465.9884,465.7699,465.9884,1229.0
2025-04-17 14:25:00,469.18,469.19,467.66,467.69,3603.0,465.9686,465.9785,464.459,464.4888,3603.0
2025-04-17 14:30:00,467.69,467.69,467.32,467.54,3096.0,464.4888,464.4888,464.1213,464.3398,3096.0
2025-04-17 14:35:00,467.35,467.81,467.18,467.78,8329.0,464.1511,464.6079,463.9823,464.5782,8329.0
2025-04-17 14:40:00,467.71,467.72,467.0,467.13,4058.0,464.5086,464.5186,463.8035,463.9326,4058.0
2025-04-17 14:45:00,466.85,467.34,466.45,466.45,8579.0,463.6545,464.1412,463.2573,463.2573,8579.0
2025-04-17 14:50:00,466.44,466.82,465.96,466.57,11391.0,463.2473,463.6247,462.7706,463.3764,11391.0
2025-04-17 14:55:00,466.44,466.44,465.29,466.12,8154.0,463.2473,463.2473,462.1052,462.9295,8154.0
2025-04-17 15:00:00,465.86,466.44,465.64,466.21,7254.0,462.6713,463.2473,462.4528,463.0189,7254.0
2025-04-17 15:05:00,466.12,466.12,465.17,465.39,4992.0,462.9295,462.9295,461.986,462.2045,4992.0
2025-04-17 15:10:00,465.55,465.73,464.36,464.69,16890.0,462.3634,462.5422,461.1816,461.5093,16890.0
2025-04-17 15:15:00,464.39,465.41,464.27,465.41,6039.0,461.2114,462.2244,461.0922,462.2244,6039.0
2025-04-17 15:20:00,465.07,465.88,464.75,465.64,10010.0,461.8867,462.6912,461.5689,462.4528,10010.0
2025-04-17 15:25:00,465.83,466.31,465.47,465.67,13090.0,462.6415,463.1182,462.284,462.4826,13090.0
2025-04-17 15:30:00,465.87,466.46,465.87,466.22,4067.0,462.6812,463.2672,462.6812,463.0288,4067.0
2025-04-17 15:35:00,466.22,466.22,465.02,465.56,14348.0,463.0288,463.0288,461.837,462.3733,14348.0
2025-04-17 15:40:00,465.48,465.52,464.72,464.72,9057.0,462.2939,462.3336,461.5391,461.5391,9057.0
2025-04-17 15:45:00,464.88,464.92,464.05,464.2,14168.0,461.698,461.7377,460.8737,461.0227,14168.0
2025-04-17 15:50:00,464.0,464.0,462.9,463.79,31664.0,460.824,460.824,459.7316,460.6155,31664.0
2025-04-17 15:55:00,463.85,464.33,462.93,464.19,68900.0,460.6751,461.1518,459.7614,461.0127,68900.0
2025-04-21 09:30:00,459.26,462.61,459.23,460.44,27286.0,456.1165,459.4435,456.0867,457.2884,27286.0
2025-04-21 09:35:00,460.44,463.23,459.0,460.19,9303.0,457.2884,460.0593,455.8583,457.0401,9303.0
2025-04-21 09:40:00,460.5,461.27,459.49,461.11,6465.0,457.348,458.1127,456.3449,457.9538,6465.0
2025-04-21 09:45:00,460.36,460.47,458.23,459.07,4426.0,457.2089,457.3182,455.0935,455.9278,4426.0
2025-04-21 09:50:00,459.0,459.26,458.23,458.86,6664.0,455.8583,456.1165,455.0935,455.7192,6664.0
2025-04-21 09:55:00,458.84,460.44,458.69,460.44,8727.0,455.6993,457.2884,455.5504,457.2884,8727.0
2025-04-21 10:00:00,460.13,460.42,458.74,459.2,7840.0,456.9805,457.2685,455.6,456.0569,7840.0
2025-04-21 10:05:00,458.93,461.01,458.93,460.84,5741.0,455.7887,457.8545,455.7887,457.6857,5741.0
2025-04-21 10:10:00,460.43,461.13,459.86,460.92,10760.0,457.2785,457.9737,456.7124,457.7651,10760.0
2025-04-21 10:15:00,460.64,460.95,459.65,460.04,2992.0,457.487,457.7949,456.5038,456.8911,2992.0
2025-04-21 10:20:00,459.67,460.27,459.4,459.52,5146.0,456.5237,457.1196,456.2555,456.3747,5146.0
2025-04-21 10:25:00,459.46,460.22,459.04,460.13,2397.0,456.3151,457.0699,455.898,456.9805,2397.0
2025-04-21 10:30:00,459.77,460.18,458.23,458.23,4846.0,456.623,457.0302,455.0935,455.0935,4846.0
2025-04-21 10:35:00,458.12,458.59,457.35,457.35,13122.0,454.9843,455.4511,454.2195,454.2195,13122.0
2025-04-21 10:40:00,457.4,458.09,457.28,457.29,4484.0,454.2692,454.9545,454.15,454.16,4484.0
2025-04-21 10:45:00,457.65,458.09,456.89,456.9,8148.0,454.5175,454.9545,453.7627,453.7726,8148.0
2025-04-21 10:50:00,456.92,457.49,456.59,457.22,10422.0,453.7925,454.3586,453.4647,454.0904,10422.0
2025-04-21 10:55:00,457.18,457.41,456.47,456.66,5655.0,454.0507,454.2791,453.3456,453.5343,5655.0
2025-04-21 11:00:00,457.11,457.11,455.84,455.85,9285.0,453.9812,453.9812,452.7199,452.7298,9285.0
2025-04-21 11:05:00,456.25,456.5,456.05,456.24,7945.0,453.1271,453.3754,452.9284,453.1171,7945.0
2025-04-21 11:10:00,456.28,456.62,455.92,455.92,4392.0,453.1569,453.4945,452.7993,452.7993,4392.0
2025-04-21 11:15:00,456.08,456.18,455.73,455.88,3928.0,452.9582,453.0576,452.6106,452.7596,3928.0
2025-04-21 11:20:00,455.88,456.55,455.83,456.54,2566.0,452.7596,453.425,452.7099,453.4151,2566.0
2025-04-21 11:25:00,456.57,456.57,455.82,456.02,5048.0,453.4449,453.4449,452.7,452.8986,5048.0
2025-04-21 11:30:00,455.92,455.97,454.89,454.9,2368.0,452.7993,452.849,451.7764,451.7863,2368.0
2025-04-21 11:35:00,454.89,455.3,454.89,455.3,2453.0,451.7764,452.1836,451.7764,452.1836,2453.0
2025-04-21 11:40:00,455.15,455.43,454.69,455.43,1500.0,452.0346,452.3127,451.5778,452.3127,1500.0
2025-04-21 11:45:00,455.49,455.49,454.5,454.6,1505.0,452.3723,452.3723,451.3891,451.4884,1505.0
2025-04-21 11:50:00,454.64,454.87,454.3,454.57,4089.0,451.5281,451.7565,451.1904,451.4586,4089.0
2025-04-21 11:55:00,454.55,454.57,453.79,454.57,4496.0,451.4387,451.4586,450.6839,451.4586,4496.0
2025-04-21 12:00:00,454.28,454.65,454.27,454.65,2100.0,451.1706,451.538,451.1606,451.538,2100.0
2025-04-21 12:05:00,454.36,454.43,454.0,454.32,2600.0,451.25,451.3195,450.8925,451.2103,2600.0
2025-04-21 12:10:00,454.01,454.82,454.01,454.81,4733.0,450.9024,451.7069,450.9024,451.6969,4733.0
2025-04-21 12:15:00,455.22,455.23,454.64,455.04,941.0,452.1041,452.1141,451.5281,451.9254,941.0
2025-04-21 12:20:00,455.17,455.37,454.87,455.34,6052.0,452.0545,452.2531,451.7565,452.2233,6052.0
2025-04-21 12:25:00,455.56,455.56,455.22,455.54,988.0,452.4418,452.4418,452.1041,452.4219,988.0
2025-04-21 12:30:00,455.25,456.24,455.24,456.14,4527.0,452.1339,453.1171,452.124,453.0178,4527.0
2025-04-21 12:35:00,456.2,456.8,456.2,456.48,3643.0,453.0774,453.6733,453.0774,453.3555,3643.0
2025-04-21 12:40:00,456.4,456.92,456.18,456.5,4659.0,453.276,453.7925,453.0576,453.3754,4659.0
2025-04-21 12:45:00,456.8,456.8,455.76,456.12,3005.0,453.6733,453.6733,452.6404,452.998,3005.0
2025-04-21 12:50:00,456.47,456.47,455.47,455.51,3236.0,453.3456,453.3456,452.3524,452.3921,3236.0
2025-04-21 12:55:00,455.68,455.97,455.42,455.89,2241.0,452.561,452.849,452.3028,452.7695,2241.0
2025-04-21 13:00:00,455.92,456.29,454.89,455.09,2756.0,452.7993,453.1668,451.7764,451.975,2756.0
2025-04-21 13:05:00,454.77,455.19,454.62,455.02,3970.0,451.6572,452.0743,451.5082,451.9055,3970.0
2025-04-21 13:10:00,454.85,455.18,454.4,454.86,6513.0,451.7367,452.0644,451.2897,451.7466,6513.0
2025-04-21 13:15:00,454.85,459.58,454.54,457.84,35300.0,451.7367,456.4343,451.4288,454.7062,35300.0
2025-04-21 13:20:00,457.8,457.8,456.06,456.24,23932.0,454.6665,454.6665,452.9384,453.1171,23932.0
2025-04-21 13:25:00,456.37,456.44,454.93,455.12,7610.0,453.2463,453.3158,451.8161,452.0048,7610.0
2025-04-21 13:30:00,455.12,455.65,454.82,455.35,4759.0,452.0048,452.5312,451.7069,452.2332,4759.0
2025-04-21 13:35:00,455.35,455.69,454.51,455.12,2814.0,452.2332,452.5709,451.399,452.0048,2814.0
2025-04-21 13:40:00,455.16,455.18,455.08,455.15,1136.0,452.0445,452.0644,451.9651,452.0346,1136.0
2025-04-21 13:45:00,455.15,455.48,454.52,454.52,5136.0,452.0346,452.3623,451.4089,451.4089,5136.0
2025-04-21 13:50:00,454.85,455.27,454.76,454.76,7066.0,451.7367,452.1538,451.6473,451.6473,7066.0
2025-04-21 13:55:00,454.67,454.8,454.28,454.55,8119.0,451.5579,451.687,451.1706,451.4387,8119.0
2025-04-21 14:00:00,454.52,454.58,453.6,453.91,7424.0,451.4089,451.4685,450.4952,450.8031,7424.0
2025-04-21 14:05:00,453.84,454.08,452.79,452.79,3192.0,450.7336,450.9719,449.6908,449.6908,3192.0
2025-04-21 14:10:00,452.92,453.36,452.91,453.36,3461.0,449.8199,450.2569,449.8099,450.2569,3461.0
2025-04-21 14:15:00,453.11,453.65,452.95,453.41,6726.0,450.0086,450.5449,449.8497,450.3065,6726.0
2025-04-21 14:20:00,453.54,453.76,452.91,453.1,3662.0,450.4356,450.6541,449.8099,449.9986,3662.0
2025-04-21 14:25:00,453.1,453.95,452.93,453.64,7289.0,449.9986,450.8428,449.8298,450.5349,7289.0
2025-04-21 14:30:00,453.9,454.42,453.86,454.38,1928.0,450.7932,451.3096,450.7534,451.2699,1928.0
2025-04-21 14:35:00,454.38,454.76,454.29,454.35,7209.0,451.2699,451.6473,451.1805,451.2401,7209.0
2025-04-21 14:40:00,454.56,454.72,454.04,454.27,8421.0,451.4486,451.6075,450.9322,451.1606,8421.0
2025-04-21 14:45:00,454.06,454.19,453.58,454.05,6242.0,450.9521,451.0812,450.4753,450.9421,6242.0
2025-04-21 14:50:00,454.18,454.28,453.7,453.88,3755.0,451.0712,451.1706,450.5945,450.7733,3755.0
2025-04-21 14:55:00,453.84,453.88,453.53,453.67,14853.0,450.7336,450.7733,450.4257,450.5647,14853.0
2025-04-21 15:00:00,453.93,454.13,453.75,453.9,3555.0,450.823,451.0216,450.6442,450.7932,3555.0
2025-04-21 15:05:00,453.95,453.98,453.52,453.56,2484.0,450.8428,450.8726,450.4158,450.4555,2484.0
2025-04-21 15:10:00,453.58,454.38,453.58,454.3,3806.0,450.4753,451.2699,450.4753,451.1904,3806.0
2025-04-21 15:15:00,454.28,454.31,453.99,454.25,1740.0,451.1706,451.2004,450.8825,451.1408,1740.0
2025-04-21 15:20:00,454.49,454.97,454.24,454.83,5602.0,451.3791,451.8558,451.1308,451.7168,5602.0
2025-04-21 15:25:00,454.85,455.1,454.78,454.85,7654.0,451.7367,451.9849,451.6671,451.7367,7654.0
2025-04-21 15:30:00,454.96,455.1,454.74,454.86,5666.0,451.8459,451.9849,451.6274,451.7466,5666.0
2025-04-21 15:35:00,455.04,455.59,454.12,455.59,8893.0,451.9254,452.4716,451.0117,452.4716,8893.0
2025-04-21 15:40:00,455.68,456.2,455.58,456.02,8897.0,452.561,453.0774,452.4617,452.8986,8897.0
2025-04-21 15:45:00,455.99,456.8,455.65,456.77,4968.0,452.8689,453.6733,452.5312,453.6435,4968.0
2025-04-21 15:50:00,456.49,458.48,456.24,457.85,12139.0,453.3654,455.3418,453.1171,454.7161,12139.0
2025-04-21 15:55:00,457.8,458.7,457.57,458.22,46076.0,454.6665,455.5603,454.438,455.0836,46076.0
2025-04-22 09:30:00,458.05,461.56,453.22,453.23,60406.0,454.9148,458.4007,450.1178,450.1277,60406.0
2025-04-22 09:35:00,453.0,455.21,446.58,449.0,71304.0,449.8993,452.0942,443.5233,445.9267,71304.0
2025-04-22 09:40:00,448.07,450.68,445.0,447.5,49535.0,445.0031,447.5952,441.9541,444.437,49535.0
2025-04-22 09:45:00,447.43,449.67,445.0,445.0,21276.0,444.3674,446.5921,441.9541,441.9541,21276.0
2025-04-22 09:50:00,445.38,445.68,443.0,445.05,17645.0,442.3315,442.6294,439.9678,442.0037,17645.0
2025-04-22 09:55:00,444.84,446.28,443.82,444.35,15523.0,441.7952,443.2253,440.7822,441.3085,15523.0
2025-04-22 10:00:00,444.35,445.56,442.35,444.59,16170.0,441.3085,442.5102,439.3222,441.5469,16170.0
2025-04-22 10:05:00,445.24,445.25,443.29,444.79,11624.0,442.1924,442.2024,440.2558,441.7455,11624.0
2025-04-22 10:10:00,445.04,448.47,445.03,447.51,21364.0,441.9938,445.4003,441.9839,444.4469,21364.0
2025-04-22 10:15:00,447.52,447.72,445.06,445.6,9507.0,444.4568,444.6555,442.0137,442.55,9507.0
2025-04-22 10:20:00,445.99,448.88,445.7,447.87,28818.0,442.9373,445.8075,442.6493,444.8044,28818.0
2025-04-22 10:25:00,447.35,449.22,447.04,448.0,17180.0,444.288,446.1452,443.9801,444.9335,17180.0
2025-04-22 10:30:00,448.3,448.48,445.29,446.0,22138.0,445.2315,445.4103,442.2421,442.9472,22138.0
2025-04-22 10:35:00,446.05,446.05,444.49,444.82,9514.0,442.9969,442.9969,441.4476,441.7753,9514.0
2025-04-22 10:40:00,445.19,448.0,444.78,447.52,9748.0,442.1428,444.9335,441.7356,444.4568,9748.0
2025-04-22 10:45:00,447.75,448.08,445.41,446.05,17973.0,444.6853,445.013,442.3613,442.9969,17973.0
2025-04-22 10:50:00,446.17,447.61,445.43,446.05,16875.0,443.1161,444.5462,442.3811,442.9969,16875.0
2025-04-22 10:55:00,445.69,447.84,445.07,447.12,11162.0,442.6394,444.7746,442.0236,444.0596,11162.0
2025-04-22 11:00:00,447.12,447.27,445.5,446.22,19135.0,444.0596,444.2085,442.4507,443.1657,19135.0
2025-04-22 11:05:00,446.46,449.19,446.17,449.19,22637.0,443.4041,446.1154,443.1161,446.1154,22637.0
2025-04-22 11:10:00,449.36,453.97,448.85,453.97,46813.0,446.2842,450.8627,445.7777,450.8627,46813.0
2025-04-22 11:15:00,454.13,456.0,453.97,454.35,29208.0,451.0216,452.8788,450.8627,451.2401,29208.0
2025-04-22 11:20:00,454.53,460.14,453.98,459.86,34096.0,451.4188,456.9904,450.8726,456.7124,34096.0
2025-04-22 11:25:00,459.37,461.56,457.6,459.92,42814.0,456.2257,458.4007,454.4678,456.772,42814.0
2025-04-22 11:30:00,460.06,461.09,459.34,460.19,24839.0,456.911,457.9339,456.1959,457.0401,24839.0
2025-04-22 11:35:00,459.82,463.48,458.78,461.94,31850.0,456.6726,460.3076,455.6398,458.7781,31850.0
2025-04-22 11:40:00,461.94,463.92,461.1,463.0,15898.0,458.7781,460.7446,457.9439,459.8309,15898.0
2025-04-22 11:45:00,462.74,464.98,462.51,464.58,16422.0,459.5727,461.7973,459.3442,461.4001,16422.0
2025-04-22 11:50:00,465.09,469.0,464.73,467.92,44509.0,461.9066,465.7898,461.549,464.7172,44509.0
2025-04-22 11:55:00,467.99,467.99,464.57,466.64,22357.0,464.7867,464.7867,461.3901,463.446,22357.0
2025-04-22 12:00:00,466.07,469.46,466.06,467.96,27610.0,462.8799,466.2467,462.8699,464.7569,27610.0
2025-04-22 12:05:00,467.97,469.38,467.13,469.09,33065.0,464.7669,466.1672,463.9326,465.8792,33065.0
2025-04-22 12:10:00,469.5,470.77,469.23,470.27,27549.0,466.2864,467.5477,466.0182,467.0511,27549.0
2025-04-22 12:15:00,470.16,470.44,465.81,466.72,28813.0,466.9419,467.2199,462.6216,463.5254,28813.0
2025-04-22 12:20:00,466.56,467.0,463.0,463.38,11767.0,463.3665,463.8035,459.8309,460.2083,11767.0
2025-04-22 12:25:00,462.74,463.54,461.22,463.25,6866.0,459.5727,460.3672,458.0631,460.0792,6866.0
2025-04-22 12:30:00,463.67,464.57,461.8,462.0,6545.0,460.4963,461.3901,458.6391,458.8377,6545.0
2025-04-22 12:35:00,462.16,462.78,461.55,462.34,7455.0,458.9966,459.6124,458.3908,459.1754,7455.0
2025-04-22 12:40:00,462.81,463.71,462.58,463.15,4415.0,459.6422,460.536,459.4137,459.9798,4415.0
2025-04-22 12:45:00,463.15,463.76,461.96,463.14,5295.0,459.9798,460.5857,458.798,459.9699,5295.0
2025-04-22 12:50:00,463.7,463.7,461.84,462.0,9703.0,460.5261,460.5261,458.6788,458.8377,9703.0
2025-04-22 12:55:00,462.0,462.08,460.4,460.4,7472.0,458.8377,458.9172,457.2487,457.2487,7472.0
2025-04-22 13:00:00,460.51,460.86,459.69,460.66,12291.0,457.3579,457.7055,456.5435,457.5069,12291.0
2025-04-22 13:05:00,460.57,460.69,458.86,458.87,5782.0,457.4175,457.5367,455.7192,455.7291,5782.0
2025-04-22 13:10:00,458.9,460.24,458.72,459.2,3770.0,455.7589,457.0898,455.5802,456.0569,3770.0
2025-04-22 13:15:00,458.94,459.03,457.62,458.83,6679.0,455.7987,455.888,454.4877,455.6894,6679.0
2025-04-22 13:20:00,458.8,458.8,456.71,456.83,6580.0,455.6596,455.6596,453.5839,453.7031,6580.0
2025-04-22 13:25:00,456.75,456.99,454.81,455.77,9810.0,453.6237,453.862,451.6969,452.6504,9810.0
2025-04-22 13:30:00,455.33,456.63,455.16,455.75,7851.0,452.2134,453.5045,452.0445,452.6305,7851.0
2025-04-22 13:35:00,456.15,457.51,455.77,457.24,7761.0,453.0278,454.3784,452.6504,454.1103,7761.0
2025-04-22 13:40:00,457.38,457.38,456.03,456.89,3478.0,454.2493,454.2493,452.9086,453.7627,3478.0
2025-04-22 13:45:00,456.37,457.34,456.35,457.34,1683.0,453.2463,454.2096,453.2264,454.2096,1683.0
2025-04-22 13:50:00,456.94,457.44,456.77,457.02,4944.0,453.8124,454.3089,453.6435,453.8918,4944.0
2025-04-22 13:55:00,456.8,457.32,456.71,457.1,4947.0,453.6733,454.1898,453.5839,453.9713,4947.0
2025-04-22 14:00:00,457.11,457.54,456.22,456.53,8730.0,453.9812,454.4082,453.0973,453.4052,8730.0
2025-04-22 14:05:00,456.28,458.05,455.91,457.59,5710.0,453.1569,454.9148,452.7894,454.4579,5710.0
2025-04-22 14:10:00,457.65,459.18,457.31,458.52,11329.0,454.5175,456.037,454.1798,455.3815,11329.0
2025-04-22 14:15:00,458.64,459.77,458.64,459.47,4920.0,455.5007,456.623,455.5007,456.325,4920.0
2025-04-22 14:20:00,459.42,459.69,458.66,458.68,3865.0,456.2754,456.5435,455.5206,455.5404,3865.0
2025-04-22 14:25:00,459.09,459.27,458.57,458.57,1690.0,455.9476,456.1264,455.4312,455.4312,1690.0
2025-04-22 14:30:00,458.8,459.59,458.72,459.53,8539.0,455.6596,456.4442,455.5802,456.3846,8539.0
2025-04-22 14:35:00,459.9,460.36,459.2,459.46,5201.0,456.7521,457.2089,456.0569,456.3151,5201.0
2025-04-22 14:40:00,459.43,460.38,459.43,460.13,9610.0,456.2853,457.2288,456.2853,456.9805,9610.0
2025-04-22 14:45:00,460.13,461.2,460.12,460.54,8611.0,456.9805,458.0432,456.9706,457.3877,8611.0
2025-04-22 14:50:00,460.6,461.33,460.38,460.96,10424.0,457.4473,458.1723,457.2288,457.8048,10424.0
2025-04-22 14:55:00,461.41,461.96,460.98,461.76,6949.0,458.2518,458.798,457.8247,458.5994,6949.0
2025-04-22 15:00:00,461.57,462.04,460.46,460.72,4214.0,458.4107,458.8774,457.3083,457.5665,4214.0
2025-04-22 15:05:00,460.43,460.82,459.85,460.39,4908.0,457.2785,457.6658,456.7024,457.2387,4908.0
2025-04-22 15:10:00,460.68,461.42,460.28,461.04,6247.0,457.5268,458.2617,457.1295,457.8843,6247.0
2025-04-22 15:15:00,461.04,461.92,460.82,461.84,6964.0,457.8843,458.7583,457.6658,458.6788,6964.0
2025-04-22 15:20:00,461.51,461.84,460.01,460.06,15038.0,458.3511,458.6788,456.8613,456.911,15038.0
2025-04-22 15:25:00,460.08,462.47,460.08,462.4,18084.0,456.9309,459.3045,456.9309,459.235,18084.0
2025-04-22 15:30:00,462.23,462.24,460.73,461.48,7794.0,459.0661,459.0761,457.5764,458.3213,7794.0
2025-04-22 15:35:00,461.48,462.0,460.77,461.62,10125.0,458.3213,458.8377,457.6161,458.4603,10125.0
2025-04-22 15:40:00,461.55,462.62,461.24,462.41,14991.0,458.3908,459.4535,458.0829,459.2449,14991.0
2025-04-22 15:45:00,462.4,464.02,462.12,463.65,17697.0,459.235,460.8439,458.9569,460.4764,17697.0
2025-04-22 15:50:00,463.28,464.05,462.62,463.15,31021.0,460.109,460.8737,459.4535,459.9798,31021.0
2025-04-22 15:55:00,463.16,463.16,461.31,461.84,91628.0,459.9898,459.9898,458.1524,458.6788,91628.0
2025-04-23 09:30:00,467.0,467.0,465.2,465.97,3850.0,463.8035,463.8035,462.0158,462.7805,3850.0
2025-04-23 09:35:00,467.62,471.39,465.0,465.83,61843.0,464.4192,468.1634,461.8172,462.6415,61843.0
2025-04-23 09:40:00,465.63,466.52,464.01,465.46,11356.0,462.4429,463.3268,460.834,462.274,11356.0
2025-04-23 09:45:00,465.46,465.78,463.25,464.12,7942.0,462.274,462.5918,460.0792,460.9432,7942.0
2025-04-23 09:50:00,464.73,464.73,460.5,461.01,14662.0,461.549,461.549,457.348,457.8545,14662.0
2025-04-23 09:55:00,460.56,463.79,460.55,463.06,5303.0,457.4076,460.6155,457.3976,459.8905,5303.0
2025-04-23 10:00:00,463.02,465.04,461.7,464.52,13847.0,459.8507,461.8569,458.5398,461.3405,13847.0
2025-04-23 10:05:00,464.04,464.04,462.57,463.11,5615.0,460.8638,460.8638,459.4038,459.9401,5615.0
2025-04-23 10:10:00,463.1,464.5,463.05,463.57,4987.0,459.9302,461.3206,459.8805,460.397,4987.0
2025-04-23 10:15:00,463.45,463.45,461.79,462.21,4499.0,460.2778,460.2778,458.6292,459.0463,4499.0
2025-04-23 10:20:00,461.7,462.65,461.59,462.19,3548.0,458.5398,459.4833,458.4305,459.0264,3548.0
2025-04-23 10:25:00,462.19,463.73,461.77,463.73,6134.0,459.0264,460.5559,458.6093,460.5559,6134.0
2025-04-23 10:30:00,463.74,464.46,463.38,463.85,4968.0,460.5658,461.2809,460.2083,460.6751,4968.0
2025-04-23 10:35:00,463.77,464.91,463.44,464.89,5781.0,460.5956,461.7278,460.2679,461.7079,5781.0
2025-04-23 10:40:00,465.17,465.55,464.42,464.49,7186.0,461.986,462.3634,461.2412,461.3107,7186.0
2025-04-23 10:45:00,465.0,465.37,463.51,463.52,4863.0,461.8172,462.1846,460.3374,460.3473,4863.0
2025-04-23 10:50:00,462.89,463.54,462.5,463.12,5260.0,459.7216,460.3672,459.3343,459.9501,5260.0
2025-04-23 10:55:00,462.5,463.12,461.93,461.96,4631.0,459.3343,459.9501,458.7682,458.798,4631.0
2025-04-23 11:00:00,461.87,462.62,461.03,462.39,5550.0,458.7086,459.4535,457.8744,459.225,5550.0
2025-04-23 11:05:00,462.28,462.91,461.95,462.36,9279.0,459.1158,459.7415,458.7881,459.1953,9279.0
2025-04-23 11:10:00,461.99,462.63,461.51,462.0,6026.0,458.8278,459.4634,458.3511,458.8377,6026.0
2025-04-23 11:15:00,462.0,462.34,461.7,462.25,2637.0,458.8377,459.1754,458.5398,459.086,2637.0
2025-04-23 11:20:00,462.5,462.63,460.57,460.97,6984.0,459.3343,459.4634,457.4175,457.8148,6984.0
2025-04-23 11:25:00,461.42,461.9,461.42,461.69,5058.0,458.2617,458.7384,458.2617,458.5298,5058.0
2025-04-23 11:30:00,461.62,461.91,460.76,461.75,8006.0,458.4603,458.7483,457.6062,458.5894,8006.0
2025-04-23 11:35:00,461.96,462.5,461.3,462.0,11540.0,458.798,459.3343,458.1425,458.8377,11540.0
2025-04-23 11:40:00,462.11,463.01,462.1,462.62,3785.0,458.947,459.8408,458.937,459.4535,3785.0
2025-04-23 11:45:00,462.3,462.79,461.88,462.11,5952.0,459.1357,459.6223,458.7185,458.947,5952.0
2025-04-23 11:50:00,461.95,461.95,460.5,460.73,3238.0,458.7881,458.7881,457.348,457.5764,3238.0
2025-04-23 11:55:00,460.62,460.92,460.06,460.92,7293.0,457.4672,457.7651,456.911,457.7651,7293.0
2025-04-23 12:00:00,461.15,462.02,460.55,461.35,2819.0,457.9935,458.8576,457.3976,458.1922,2819.0
2025-04-23 12:05:00,461.56,461.56,459.85,460.1,3300.0,458.4007,458.4007,456.7024,456.9507,3300.0
2025-04-23 12:10:00,459.99,460.81,459.99,460.3,1889.0,456.8415,457.6559,456.8415,457.1494,1889.0
2025-04-23 12:15:00,460.04,460.04,459.5,459.5,2063.0,456.8911,456.8911,456.3548,456.3548,2063.0
2025-04-23 12:20:00,459.3,459.64,458.58,458.58,8057.0,456.1562,456.4939,455.4411,455.4411,8057.0
2025-04-23 12:25:00,458.0,459.11,457.65,458.68,2976.0,454.8651,455.9675,454.5175,455.5404,2976.0
2025-04-23 12:30:00,458.8,459.76,458.79,459.74,1333.0,455.6596,456.613,455.6497,456.5932,1333.0
2025-04-23 12:35:00,459.69,460.14,459.62,459.62,1694.0,456.5435,456.9904,456.474,456.474,1694.0
2025-04-23 12:40:00,459.41,459.6,459.0,459.08,2189.0,456.2654,456.4541,455.8583,455.9377,2189.0
2025-04-23 12:45:00,458.96,459.58,458.8,459.01,3290.0,455.8185,456.4343,455.6596,455.8682,3290.0
2025-04-23 12:50:00,459.25,459.64,459.03,459.48,2034.0,456.1065,456.4939,455.888,456.335,2034.0
2025-04-23 12:55:00,459.69,459.86,459.41,459.83,1861.0,456.5435,456.7124,456.2654,456.6826,1861.0
2025-04-23 13:00:00,459.6,460.61,459.37,460.26,6867.0,456.4541,457.4572,456.2257,457.1096,6867.0
2025-04-23 13:05:00,460.26,460.26,459.55,460.03,2899.0,457.1096,457.1096,456.4045,456.8812,2899.0
2025-04-23 13:10:00,459.97,460.57,459.91,460.15,6221.0,456.8216,457.4175,456.762,457.0004,6221.0
2025-04-23 13:15:00,460.81,461.13,460.45,460.45,5086.0,457.6559,457.9737,457.2983,457.2983,5086.0
2025-04-23 13:20:00,460.56,460.88,459.98,460.16,3332.0,457.4076,457.7254,456.8315,457.0103,3332.0
2025-04-23 13:25:00,459.89,459.89,458.57,458.57,4577.0,456.7422,456.7422,455.4312,455.4312,4577.0
2025-04-23 13:30:00,458.81,459.0,458.49,458.73,2111.0,455.6696,455.8583,455.3517,455.5901,2111.0
2025-04-23 13:35:00,458.74,459.35,458.7,458.83,3278.0,455.6,456.2059,455.5603,455.6894,3278.0
2025-04-23 13:40:00,459.18,459.18,458.57,458.98,1765.0,456.037,456.037,455.4312,455.8384,1765.0
2025-04-23 13:45:00,458.53,459.12,458.35,458.85,2155.0,455.3915,455.9774,455.2127,455.7093,2155.0
2025-04-23 13:50:00,458.46,459.11,458.4,459.09,1517.0,455.3219,455.9675,455.2624,455.9476,1517.0
2025-04-23 13:55:00,459.18,460.0,459.18,459.5,3235.0,456.037,456.8514,456.037,456.3548,3235.0
2025-04-23 14:00:00,459.58,460.45,459.49,460.45,3465.0,456.4343,457.2983,456.3449,457.2983,3465.0
2025-04-23 14:05:00,460.5,460.55,459.69,459.69,1335.0,457.348,457.3976,456.5435,456.5435,1335.0
2025-04-23 14:10:00,460.26,460.46,459.66,459.67,2077.0,457.1096,457.3083,456.5137,456.5237,2077.0
2025-04-23 14:15:00,460.05,460.23,459.33,460.15,3338.0,456.9011,457.0798,456.186,457.0004,3338.0
2025-04-23 14:20:00,459.57,460.18,459.22,459.22,1222.0,456.4243,457.0302,456.0767,456.0767,1222.0
2025-04-23 14:25:00,459.63,459.64,458.63,458.87,2276.0,456.4839,456.4939,455.4908,455.7291,2276.0
2025-04-23 14:30:00,458.76,460.31,458.76,459.88,3437.0,455.6199,457.1593,455.6199,456.7322,3437.0
2025-04-23 14:35:00,459.46,459.46,459.13,459.34,1554.0,456.3151,456.3151,455.9874,456.1959,1554.0
2025-04-23 14:40:00,459.35,459.36,459.03,459.05,1188.0,456.2059,456.2158,455.888,455.9079,1188.0
2025-04-23 14:45:00,459.45,459.78,459.32,459.57,3068.0,456.3052,456.6329,456.1761,456.4243,3068.0
2025-04-23 14:50:00,459.59,459.63,459.28,459.28,674.0,456.4442,456.4839,456.1363,456.1363,674.0
2025-04-23 14:55:00,459.13,459.65,458.67,458.67,5006.0,455.9874,456.5038,455.5305,455.5305,5006.0
2025-04-23 15:00:00,458.56,459.07,458.55,458.87,1323.0,455.4213,455.9278,455.4113,455.7291,1323.0
2025-04-23 15:05:00,458.83,458.83,458.07,458.65,3566.0,455.6894,455.6894,454.9346,455.5106,3566.0
2025-04-23 15:10:00,458.36,459.67,458.36,459.36,3731.0,455.2226,456.5237,455.2226,456.2158,3731.0
2025-04-23 15:15:00,459.58,460.19,459.24,459.92,4382.0,456.4343,457.0401,456.0966,456.772,4382.0
2025-04-23 15:20:00,459.94,460.19,459.58,459.8,1847.0,456.7918,457.0401,456.4343,456.6528,1847.0
2025-04-23 15:25:00,460.0,460.5,460.0,460.5,1341.0,456.8514,457.348,456.8514,457.348,1341.0
2025-04-23 15:30:00,460.31,461.22,460.3,460.51,14767.0,457.1593,458.0631,457.1494,457.3579,14767.0
2025-04-23 15:35:00,460.44,462.04,460.44,461.95,17454.0,457.2884,458.8774,457.2884,458.7881,17454.0
2025-04-23 15:40:00,461.8,462.27,461.56,462.22,5700.0,458.6391,459.1059,458.4007,459.0562,5700.0
2025-04-23 15:45:00,462.22,463.12,461.68,463.12,14962.0,459.0562,459.9501,458.5199,459.9501,14962.0
2025-04-23 15:50:00,463.02,463.6,461.99,463.48,12195.0,459.8507,460.4268,458.8278,460.3076,12195.0
2025-04-23 15:55:00,463.55,463.91,463.09,463.38,72883.0,460.3771,460.7346,459.9203,460.2083,72883.0
2025-04-24 09:30:00,465.77,466.08,460.16,460.82,19020.0,462.5819,462.8898,457.0103,457.6658,19020.0
2025-04-24 09:35:00,460.46,463.37,460.46,462.03,5220.0,457.3083,460.1983,457.3083,458.8675,5220.0
2025-04-24 09:40:00,463.03,465.96,463.03,464.99,6082.0,459.8607,462.7706,459.8607,461.8073,6082.0
2025-04-24 09:45:00,465.29,465.29,462.16,463.22,3779.0,462.1052,462.1052,458.9966,460.0494,3779.0
2025-04-24 09:50:00,462.7,463.98,462.19,462.98,3815.0,459.5329,460.8042,459.0264,459.811,3815.0
2025-04-24 09:55:00,462.83,462.97,461.8,461.8,2274.0,459.662,459.8011,458.6391,458.6391,2274.0
2025-04-24 10:00:00,461.57,463.32,461.57,462.43,3547.0,458.4107,460.1487,458.4107,459.2648,3547.0
2025-04-24 10:05:00,462.78,462.95,462.03,462.4,2899.0,459.6124,459.7812,458.8675,459.235,2899.0
2025-04-24 10:10:00,462.4,464.1,462.4,463.48,3312.0,459.235,460.9233,459.235,460.3076,3312.0
2025-04-24 10:15:00,462.96,464.18,462.37,464.18,1372.0,459.7911,461.0028,459.2052,461.0028,1372.0
2025-04-24 10:20:00,464.41,464.66,463.66,464.66,3038.0,461.2312,461.4795,460.4864,461.4795,3038.0
2025-04-24 10:25:00,464.59,465.13,464.58,464.68,2928.0,461.41,461.9463,461.4001,461.4994,2928.0
2025-04-24 10:30:00,464.98,466.11,464.78,466.11,2944.0,461.7973,462.9196,461.5987,462.9196,2944.0
2025-04-24 10:35:00,465.85,466.41,465.85,466.3,3885.0,462.6614,463.2175,462.6614,463.1083,3885.0
2025-04-24 10:40:00,466.61,466.76,465.64,465.64,3222.0,463.4162,463.5651,462.4528,462.4528,3222.0
2025-04-24 10:45:00,465.91,466.33,465.41,465.71,1300.0,462.721,463.1381,462.2244,462.5223,1300.0
2025-04-24 10:50:00,465.28,466.19,465.28,466.07,1800.0,462.0953,462.999,462.0953,462.8799,1800.0
2025-04-24 10:55:00,465.83,466.5,465.77,465.77,3968.0,462.6415,463.3069,462.5819,462.5819,3968.0
2025-04-24 11:00:00,466.5,466.5,465.57,465.99,2307.0,463.3069,463.3069,462.3833,462.8004,2307.0
2025-04-24 11:05:00,466.08,466.13,465.54,465.88,1600.0,462.8898,462.9394,462.3535,462.6912,1600.0
2025-04-24 11:10:00,465.89,466.5,465.88,466.2,2991.0,462.7011,463.3069,462.6912,463.009,2991.0
2025-04-24 11:15:00,466.25,466.89,465.83,465.83,5328.0,463.0586,463.6942,462.6415,462.6415,5328.0
2025-04-24 11:20:00,466.3,467.13,466.2,466.51,4920.0,463.1083,463.9326,463.009,463.3168,4920.0
2025-04-24 11:25:00,466.83,466.83,466.4,466.4,2844.0,463.6347,463.6347,463.2076,463.2076,2844.0
2025-04-24 11:30:00,466.36,467.0,466.28,466.9,5530.0,463.1679,463.8035,463.0884,463.7042,5530.0
2025-04-24 11:35:00,466.83,466.83,466.35,466.59,10275.0,463.6347,463.6347,463.1579,463.3963,10275.0
2025-04-24 11:40:00,466.38,466.95,466.37,466.69,1682.0,463.1877,463.7538,463.1778,463.4956,1682.0
2025-04-24 11:45:00,466.83,466.94,466.31,466.94,7412.0,463.6347,463.7439,463.1182,463.7439,7412.0
2025-04-24 11:50:00,466.77,467.36,466.77,467.09,2691.0,463.5751,464.161,463.5751,463.8929,2691.0
2025-04-24 11:55:00,467.13,467.29,466.65,466.75,3546.0,463.9326,464.0915,463.4559,463.5552,3546.0
2025-04-24 12:00:00,467.02,467.25,466.25,466.34,7686.0,463.8234,464.0518,463.0586,463.148,7686.0
2025-04-24 12:05:00,466.61,466.92,465.22,465.38,39457.0,463.4162,463.724,462.0357,462.1946,39457.0
2025-04-24 12:10:00,465.65,466.03,465.52,466.03,2717.0,462.4627,462.8401,462.3336,462.8401,2717.0
2025-04-24 12:15:00,465.9,466.27,465.76,466.01,2181.0,462.711,463.0785,462.572,462.8203,2181.0
2025-04-24 12:20:00,465.79,466.08,465.59,465.89,2861.0,462.6018,462.8898,462.4031,462.7011,2861.0
2025-04-24 12:25:00,465.78,466.67,465.76,466.44,3110.0,462.5918,463.4758,462.572,463.2473,3110.0
2025-04-24 12:30:00,466.38,467.49,466.25,467.49,3027.0,463.1877,464.2901,463.0586,464.2901,3027.0
2025-04-24 12:35:00,467.17,467.58,466.98,466.98,2543.0,463.9723,464.3795,463.7836,463.7836,2543.0
2025-04-24 12:40:00,466.89,467.59,466.89,467.1,2493.0,463.6942,464.3895,463.6942,463.9028,2493.0
2025-04-24 12:45:00,467.16,467.25,466.5,466.51,2832.0,463.9624,464.0518,463.3069,463.3168,2832.0
2025-04-24 12:50:00,466.51,467.09,466.39,467.09,2899.0,463.3168,463.8929,463.1977,463.8929,2899.0
2025-04-24 12:55:00,466.95,466.95,466.48,466.48,2357.0,463.7538,463.7538,463.2871,463.2871,2357.0
2025-04-24 13:00:00,466.16,466.22,465.7,465.7,2804.0,462.9692,463.0288,462.5124,462.5124,2804.0
2025-04-24 13:05:00,465.5,466.15,465.5,465.75,1613.0,462.3138,462.9593,462.3138,462.562,1613.0
2025-04-24 13:10:00,465.8,465.92,465.6,465.88,600.0,462.6117,462.7309,462.4131,462.6912,600.0
2025-04-24 13:15:00,465.69,465.69,465.13,465.13,3090.0,462.5025,462.5025,461.9463,461.9463,3090.0
2025-04-24 13:20:00,465.03,465.2,464.42,464.42,1890.0,461.847,462.0158,461.2412,461.2412,1890.0
2025-04-24 13:25:00,464.49,464.79,464.39,464.4,3676.0,461.3107,461.6086,461.2114,461.2213,3676.0
2025-04-24 13:30:00,464.56,465.14,464.56,465.14,1960.0,461.3802,461.9562,461.3802,461.9562,1960.0
2025-04-24 13:35:00,464.96,465.25,464.8,465.07,1895.0,461.7775,462.0655,461.6186,461.8867,1895.0
2025-04-24 13:40:00,465.1,465.19,464.49,464.49,4816.0,461.9165,462.0059,461.3107,461.3107,4816.0
2025-04-24 13:45:00,464.81,465.67,464.81,465.47,2764.0,461.6285,462.4826,461.6285,462.284,2764.0
2025-04-24 13:50:00,465.47,465.69,465.15,465.6,4625.0,462.284,462.5025,461.9662,462.4131,4625.0
2025-04-24 13:55:00,465.61,465.61,465.04,465.04,5246.0,462.423,462.423,461.8569,461.8569,5246.0
2025-04-24 14:00:00,465.25,466.15,465.25,465.83,5823.0,462.0655,462.9593,462.0655,462.6415,5823.0
2025-04-24 14:05:00,466.13,466.24,465.72,465.86,7292.0,462.9394,463.0487,462.5323,462.6713,7292.0
2025-04-24 14:10:00,466.07,466.07,465.46,465.48,2129.0,462.8799,462.8799,462.274,462.2939,2129.0
2025-04-24 14:15:00,465.7,465.7,465.21,465.3,3043.0,462.5124,462.5124,462.0257,462.1151,3043.0
2025-04-24 14:20:00,465.22,465.22,464.59,464.84,2573.0,462.0357,462.0357,461.41,461.6583,2573.0
2025-04-24 14:25:00,464.61,464.98,464.58,464.85,1892.0,461.4299,461.7973,461.4001,461.6682,1892.0
2025-04-24 14:30:00,464.84,465.27,464.79,465.22,3160.0,461.6583,462.0853,461.6086,462.0357,3160.0
2025-04-24 14:35:00,465.22,465.52,465.22,465.35,2143.0,462.0357,462.3336,462.0357,462.1648,2143.0
2025-04-24 14:40:00,465.19,465.5,464.98,465.0,3948.0,462.0059,462.3138,461.7973,461.8172,3948.0
2025-04-24 14:45:00,465.27,465.41,464.91,464.91,2274.0,462.0853,462.2244,461.7278,461.7278,2274.0
2025-04-24 14:50:00,464.92,465.55,464.92,465.55,2402.0,461.7377,462.3634,461.7377,462.3634,2402.0
2025-04-24 14:55:00,465.34,465.75,465.34,465.7,3887.0,462.1549,462.562,462.1549,462.5124,3887.0
2025-04-24 15:00:00,465.51,465.51,465.21,465.31,3381.0,462.3237,462.3237,462.0257,462.1251,3381.0
2025-04-24 15:05:00,465.31,465.57,464.77,465.01,4846.0,462.1251,462.3833,461.5888,461.8271,4846.0
2025-04-24 15:10:00,464.96,465.2,464.7,465.17,8235.0,461.7775,462.0158,461.5192,461.986,8235.0
2025-04-24 15:15:00,465.21,465.93,465.21,465.38,9268.0,462.0257,462.7408,462.0257,462.1946,9268.0
2025-04-24 15:20:00,465.48,465.79,465.24,465.56,22846.0,462.2939,462.6018,462.0555,462.3733,22846.0
2025-04-24 15:25:00,465.56,467.06,465.54,466.48,7319.0,462.3733,463.8631,462.3535,463.2871,7319.0
2025-04-24 15:30:00,466.77,466.87,466.32,466.32,2837.0,463.5751,463.6744,463.1281,463.1281,2837.0
2025-04-24 15:35:00,466.2,467.59,465.52,466.69,7840.0,463.009,464.3895,462.3336,463.4956,7840.0
2025-04-24 15:40:00,466.69,467.08,466.36,466.81,8045.0,463.4956,463.8829,463.1679,463.6148,8045.0
2025-04-24 15:45:00,466.65,467.43,466.65,467.27,10560.0,463.4559,464.2305,463.4559,464.0716,10560.0
2025-04-24 15:50:00,467.27,467.43,466.71,467.05,20889.0,464.0716,464.2305,463.5155,463.8532,20889.0
2025-04-24 15:55:00,467.05,467.24,466.34,466.52,44918.0,463.8532,464.0419,463.148,463.3268,44918.0
2025-04-25 09:30:00,469.99,472.33,467.9,469.44,21721.0,466.773,469.097,464.6973,466.2268,21721.0
2025-04-25 09:35:00,469.44,472.02,469.43,471.77,5969.0,466.2268,468.7891,466.2169,468.5408,5969.0
2025-04-25 09:40:00,471.4,472.52,470.92,470.94,4586.0,468.1734,469.2857,467.6967,467.7165,4586.0
2025-04-25 09:45:00,470.56,471.21,469.29,470.8,15098.0,467.3391,467.9847,466.0778,467.5775,15098.0
2025-04-25 09:50:00,471.97,473.9,471.81,472.97,7570.0,468.7395,470.6563,468.5806,469.7326,7570.0
2025-04-25 09:55:00,472.88,473.83,472.24,472.53,21835.0,469.6432,470.5867,469.0076,469.2956,21835.0
2025-04-25 10:00:00,472.32,473.72,472.23,473.17,17833.0,469.0871,470.4775,468.9977,469.9313,17833.0
2025-04-25 10:05:00,472.87,473.59,472.62,473.59,11100.0,469.6333,470.3484,469.385,470.3484,11100.0
2025-04-25 10:10:00,473.59,473.63,472.19,473.22,21139.0,470.3484,470.3881,468.958,469.9809,21139.0
2025-04-25 10:15:00,473.37,473.85,471.91,472.15,4122.0,470.1299,470.6066,468.6799,468.9182,4122.0
2025-04-25 10:20:00,472.15,472.15,468.86,470.1,20040.0,468.9182,468.9182,465.6508,466.8823,20040.0
2025-04-25 10:25:00,469.31,469.75,468.0,469.0,10607.0,466.0977,466.5347,464.7966,465.7898,10607.0
2025-04-25 10:30:00,469.09,470.08,468.92,469.58,3715.0,465.8792,466.8624,465.7104,466.3658,3715.0
2025-04-25 10:35:00,469.58,470.66,469.58,470.62,9473.0,466.3658,467.4384,466.3658,467.3987,9473.0
2025-04-25 10:40:00,471.04,472.24,470.82,472.23,3706.0,467.8158,469.0076,467.5973,468.9977,3706.0
2025-04-25 10:45:00,472.11,472.47,471.69,471.74,4799.0,468.8785,469.2361,468.4614,468.511,4799.0
2025-04-25 10:50:00,472.46,473.42,472.4,472.75,3604.0,469.2261,470.1795,469.1665,469.5141,3604.0
2025-04-25 10:55:00,473.02,473.86,472.07,472.55,23423.0,469.7823,470.6165,468.8388,469.3155,23423.0
2025-04-25 11:00:00,472.39,473.31,471.18,473.31,4681.0,469.1566,470.0703,467.9549,470.0703,4681.0
2025-04-25 11:05:00,473.08,473.95,472.86,473.94,3989.0,469.8419,470.7059,469.6234,470.696,3989.0
2025-04-25 11:10:00,474.05,474.1,473.02,473.16,10897.0,470.8052,470.8549,469.7823,469.9213,10897.0
2025-04-25 11:15:00,472.94,472.94,472.25,472.72,6098.0,469.7028,469.7028,469.0176,469.4843,6098.0
2025-04-25 11:20:00,472.74,472.95,472.35,472.35,1574.0,469.5042,469.7128,469.1169,469.1169,1574.0
2025-04-25 11:25:00,472.35,472.59,471.6,472.07,4682.0,469.1169,469.3552,468.372,468.8388,4682.0
2025-04-25 11:30:00,472.28,472.47,471.73,471.96,6422.0,469.0474,469.2361,468.5011,468.7295,6422.0
2025-04-25 11:35:00,471.73,472.24,471.52,472.24,3835.0,468.5011,469.0076,468.2926,469.0076,3835.0
2025-04-25 11:40:00,472.29,472.68,472.25,472.55,1750.0,469.0573,469.4446,469.0176,469.3155,1750.0
2025-04-25 11:45:00,472.25,472.28,471.67,471.91,3974.0,469.0176,469.0474,468.4415,468.6799,3974.0
2025-04-25 11:50:00,471.98,473.2,471.94,472.56,13360.0,468.7494,469.9611,468.7097,469.3254,13360.0
2025-04-25 11:55:00,472.53,474.0,472.53,473.35,11697.0,469.2956,470.7556,469.2956,470.11,11697.0
2025-04-25 12:00:00,473.64,474.03,473.45,473.45,1933.0,470.398,470.7854,470.2093,470.2093,1933.0
2025-04-25 12:05:00,473.4,473.89,473.39,473.71,3511.0,470.1597,470.6463,470.1498,470.4676,3511.0
2025-04-25 12:10:00,473.75,473.99,473.59,473.71,6597.0,470.5073,470.7456,470.3484,470.4676,6597.0
2025-04-25 12:15:00,473.98,474.58,473.5,474.51,5465.0,470.7357,471.3316,470.259,471.2621,5465.0
2025-04-25 12:20:00,474.57,474.93,474.15,474.61,14937.0,471.3217,471.6792,470.9046,471.3614,14937.0
2025-04-25 12:25:00,474.35,474.9,474.06,474.25,5871.0,471.1032,471.6494,470.8152,471.0039,5871.0
2025-04-25 12:30:00,474.24,474.24,473.64,473.71,2383.0,470.9939,470.9939,470.398,470.4676,2383.0
2025-04-25 12:35:00,473.97,474.46,473.89,474.43,9431.0,470.7258,471.2124,470.6463,471.1826,9431.0
2025-04-25 12:40:00,474.35,474.61,474.23,474.5,3300.0,471.1032,471.3614,470.984,471.2522,3300.0
2025-04-25 12:45:00,474.29,475.41,474.29,475.24,12715.0,471.0436,472.1559,471.0436,471.9871,12715.0
2025-04-25 12:50:00,475.35,475.77,475.01,475.77,2540.0,472.0963,472.5135,471.7587,472.5135,2540.0
2025-04-25 12:55:00,475.73,476.18,475.66,476.18,6231.0,472.4737,472.9207,472.4042,472.9207,6231.0
2025-04-25 13:00:00,475.9,476.23,475.9,475.98,3912.0,472.6426,472.9703,472.6426,472.722,3912.0
2025-04-25 13:05:00,475.98,476.21,475.74,476.08,6713.0,472.722,472.9505,472.4837,472.8213,6713.0
2025-04-25 13:10:00,476.03,476.33,475.78,476.01,10899.0,472.7717,473.0696,472.5234,472.7518,10899.0
2025-04-25 13:15:00,476.08,476.41,475.94,476.28,3640.0,472.8213,473.1491,472.6823,473.02,3640.0
2025-04-25 13:20:00,476.25,476.99,476.25,476.53,8795.0,472.9902,473.7251,472.9902,473.2683,8795.0
2025-04-25 13:25:00,476.32,476.33,475.56,476.05,2715.0,473.0597,473.0696,472.3049,472.7915,2715.0
2025-04-25 13:30:00,476.12,476.66,475.84,476.66,2427.0,472.8611,473.3974,472.583,473.3974,2427.0
2025-04-25 13:35:00,476.47,476.98,476.43,476.74,21589.0,473.2087,473.7152,473.1689,473.4768,21589.0
2025-04-25 13:40:00,476.64,476.9,476.24,476.4,4917.0,473.3775,473.6357,472.9802,473.1392,4917.0
2025-04-25 13:45:00,476.45,476.48,476.16,476.31,3509.0,473.1888,473.2186,472.9008,473.0498,3509.0
2025-04-25 13:50:00,476.09,476.32,475.77,476.2,5546.0,472.8313,473.0597,472.5135,472.9405,5546.0
2025-04-25 13:55:00,475.92,476.08,475.63,475.95,5535.0,472.6624,472.8213,472.3744,472.6922,5535.0
2025-04-25 14:00:00,475.99,476.51,475.91,476.3,4472.0,472.732,473.2484,472.6525,473.0398,4472.0
2025-04-25 14:05:00,476.31,476.82,475.96,476.81,10101.0,473.0498,473.5563,472.7022,473.5463,10101.0
2025-04-25 14:10:00,476.83,476.89,476.64,476.76,1587.0,473.5662,473.6258,473.3775,473.4967,1587.0
2025-04-25 14:15:00,476.59,477.15,476.53,476.77,9159.0,473.3279,473.884,473.2683,473.5066,9159.0
2025-04-25 14:20:00,476.77,477.24,476.62,476.98,2514.0,473.5066,473.9734,473.3576,473.7152,2514.0
2025-04-25 14:25:00,477.23,477.5,476.89,477.42,3105.0,473.9635,474.2316,473.6258,474.1522,3105.0
2025-04-25 14:30:00,477.5,477.8,477.35,477.8,1639.0,474.2316,474.5296,474.0826,474.5296,1639.0
2025-04-25 14:35:00,477.67,478.46,477.47,478.46,4614.0,474.4005,475.1851,474.2018,475.1851,4614.0
2025-04-25 14:40:00,478.15,478.23,477.45,477.61,10307.0,474.8772,474.9566,474.182,474.3409,10307.0
2025-04-25 14:45:00,477.61,477.94,477.57,477.61,923.0,474.3409,474.6686,474.3011,474.3409,923.0
2025-04-25 14:50:00,477.61,477.93,476.51,476.69,4436.0,474.3409,474.6587,473.2484,473.4272,4436.0
2025-04-25 14:55:00,476.64,476.69,476.28,476.42,3634.0,473.3775,473.4272,473.02,473.159,3634.0
2025-04-25 15:00:00,476.12,476.64,476.1,476.39,8719.0,472.8611,473.3775,472.8412,473.1292,8719.0
2025-04-25 15:05:00,476.39,476.75,476.23,476.38,2543.0,473.1292,473.4868,472.9703,473.1193,2543.0
2025-04-25 15:10:00,476.2,476.72,476.2,476.23,1783.0,472.9405,473.457,472.9405,472.9703,1783.0
2025-04-25 15:15:00,476.55,476.57,476.06,476.2,11746.0,473.2881,473.308,472.8015,472.9405,11746.0
2025-04-25 15:20:00,476.18,476.9,476.18,476.75,2853.0,472.9207,473.6357,472.9207,473.4868,2853.0
2025-04-25 15:25:00,476.76,477.01,476.61,476.74,3574.0,473.4967,473.745,473.3477,473.4768,3574.0
2025-04-25 15:30:00,476.8,477.19,476.57,477.0,9241.0,473.5364,473.9237,473.308,473.735,9241.0
2025-04-25 15:35:00,476.74,477.47,475.96,476.91,8913.0,473.4768,474.2018,472.7022,473.6457,8913.0
2025-04-25 15:40:00,477.17,477.54,476.89,477.47,7063.0,473.9039,474.2713,473.6258,474.2018,7063.0
2025-04-25 15:45:00,477.5,477.62,476.7,476.77,13159.0,474.2316,474.3508,473.4371,473.5066,13159.0
2025-04-25 15:50:00,476.78,478.07,476.6,477.55,19104.0,473.5166,474.7977,473.3378,474.2813,19104.0
2025-04-25 15:55:00,477.44,478.21,477.09,477.68,49006.0,474.172,474.9368,473.8244,474.4104,49006.0
2025-04-28 09:30:00,479.31,483.79,478.4,481.67,37607.0,476.0292,480.4786,475.1255,478.3731,37607.0
2025-04-28 09:35:00,481.65,483.06,480.8,480.85,6922.0,478.3532,479.7536,477.509,477.5587,6922.0
2025-04-28 09:40:00,480.65,481.04,479.7,480.39,7521.0,477.3601,477.7474,476.4166,477.1018,7521.0
2025-04-28 09:45:00,480.37,480.37,478.73,479.0,5971.0,477.082,477.082,475.4532,475.7214,5971.0
2025-04-28 09:50:00,479.71,480.17,478.98,479.46,5456.0,476.4265,476.8833,475.7015,476.1782,5456.0
2025-04-28 09:55:00,479.2,480.22,479.2,479.53,6794.0,475.92,476.933,475.92,476.2477,6794.0
2025-04-28 10:00:00,479.44,479.69,478.9,479.02,5113.0,476.1583,476.4066,475.622,475.7412,5113.0
2025-04-28 10:05:00,478.98,478.98,477.71,477.71,4912.0,475.7015,475.7015,474.4402,474.4402,4912.0
2025-04-28 10:10:00,477.87,478.33,477.6,477.87,2475.0,474.5991,475.0559,474.3309,474.5991,2475.0
2025-04-28 10:15:00,478.22,479.15,478.21,478.93,4866.0,474.9467,475.8703,474.9368,475.6518,4866.0
2025-04-28 10:20:00,478.87,479.84,478.65,479.5,4262.0,475.5922,476.5556,475.3738,476.2179,4262.0
2025-04-28 10:25:00,479.63,479.8,478.92,479.24,3272.0,476.347,476.5159,475.6419,475.9597,3272.0
2025-04-28 10:30:00,479.11,479.11,477.48,478.57,10520.0,475.8306,475.8306,474.2118,475.2943,10520.0
2025-04-28 10:35:00,478.85,479.28,478.43,478.43,1921.0,475.5724,475.9994,475.1553,475.1553,1921.0
2025-04-28 10:40:00,478.27,478.46,477.88,478.37,7819.0,474.9964,475.1851,474.609,475.0957,7819.0
2025-04-28 10:45:00,478.29,478.59,478.01,478.3,4486.0,475.0162,475.3142,474.7381,475.0261,4486.0
2025-04-28 10:50:00,478.22,478.66,478.08,478.49,2089.0,474.9467,475.3837,474.8077,475.2148,2089.0
2025-04-28 10:55:00,478.47,478.47,477.6,477.92,3174.0,475.195,475.195,474.3309,474.6487,3174.0
2025-04-28 11:00:00,477.78,478.78,477.72,478.41,4354.0,474.5097,475.5029,474.4501,475.1354,4354.0
2025-04-28 11:05:00,478.34,478.85,478.14,478.17,3663.0,475.0659,475.5724,474.8672,474.897,3663.0
2025-04-28 11:10:00,478.08,478.52,478.05,478.32,2361.0,474.8077,475.2446,474.7779,475.046,2361.0
2025-04-28 11:15:00,478.21,478.36,477.91,478.22,2297.0,474.9368,475.0857,474.6388,474.9467,2297.0
2025-04-28 11:20:00,477.93,478.2,477.92,478.2,2375.0,474.6587,474.9268,474.6487,474.9268,2375.0
2025-04-28 11:25:00,478.39,478.61,477.79,478.31,5952.0,475.1155,475.334,474.5196,475.0361,5952.0
2025-04-28 11:30:00,477.87,478.29,477.41,477.85,2658.0,474.5991,475.0162,474.1422,474.5792,2658.0
2025-04-28 11:35:00,477.62,477.67,476.32,476.32,4245.0,474.3508,474.4005,473.0597,473.0597,4245.0
2025-04-28 11:40:00,476.62,476.74,476.01,476.26,2837.0,473.3576,473.4768,472.7518,473.0001,2837.0
2025-04-28 11:45:00,476.33,476.67,476.32,476.38,1850.0,473.0696,473.4073,473.0597,473.1193,1850.0
2025-04-28 11:50:00,476.53,476.53,475.59,475.87,4523.0,473.2683,473.2683,472.3347,472.6128,4523.0
2025-04-28 11:55:00,475.87,476.0,475.42,475.91,2335.0,472.6128,472.7419,472.1659,472.6525,2335.0
2025-04-28 12:00:00,475.8,475.93,475.52,475.52,1500.0,472.5433,472.6724,472.2652,472.2652,1500.0
2025-04-28 12:05:00,475.43,476.26,475.39,476.24,3106.0,472.1758,473.0001,472.1361,472.9802,3106.0
2025-04-28 12:10:00,476.1,476.1,475.74,475.86,1156.0,472.8412,472.8412,472.4837,472.6028,1156.0
2025-04-28 12:15:00,476.19,476.61,475.93,476.49,3208.0,472.9306,473.3477,472.6724,473.2285,3208.0
2025-04-28 12:20:00,476.59,476.6,476.32,476.44,1560.0,473.3279,473.3378,473.0597,473.1789,1560.0
2025-04-28 12:25:00,476.45,476.55,476.07,476.36,2010.0,473.1888,473.2881,472.8114,473.0994,2010.0
2025-04-28 12:30:00,476.36,476.85,476.36,476.81,5224.0,473.0994,473.5861,473.0994,473.5463,5224.0
2025-04-28 12:35:00,476.61,476.89,475.93,476.23,4635.0,473.3477,473.6258,472.6724,472.9703,4635.0
2025-04-28 12:40:00,475.96,476.23,475.7,476.05,2579.0,472.7022,472.9703,472.4439,472.7915,2579.0
2025-04-28 12:45:00,475.98,475.99,475.49,475.55,3003.0,472.722,472.732,472.2354,472.295,3003.0
2025-04-28 12:50:00,475.81,475.92,475.81,475.92,349.0,472.5532,472.6624,472.5532,472.6624,349.0
2025-04-28 12:55:00,475.79,475.79,475.0,475.5,4033.0,472.5333,472.5333,471.7487,472.2453,4033.0
2025-04-28 13:00:00,475.43,475.88,475.18,475.18,3154.0,472.1758,472.6227,471.9275,471.9275,3154.0
2025-04-28 13:05:00,475.2,475.41,474.93,474.96,2634.0,471.9474,472.1559,471.6792,471.709,2634.0
2025-04-28 13:10:00,474.85,475.2,474.7,474.7,736.0,471.5998,471.9474,471.4508,471.4508,736.0
2025-04-28 13:15:00,474.94,475.3,474.93,475.13,1573.0,471.6891,472.0467,471.6792,471.8778,1573.0
2025-04-28 13:20:00,475.23,475.39,475.1,475.18,3524.0,471.9772,472.1361,471.8481,471.9275,3524.0
2025-04-28 13:25:00,475.25,475.49,474.9,475.3,6584.0,471.997,472.2354,471.6494,472.0467,6584.0
2025-04-28 13:30:00,475.04,475.04,474.4,474.5,900.0,471.7885,471.7885,471.1528,471.2522,900.0
2025-04-28 13:35:00,474.58,474.95,474.29,474.81,1528.0,471.3316,471.6991,471.0436,471.56,1528.0
2025-04-28 13:40:00,474.85,475.18,474.85,475.18,1337.0,471.5998,471.9275,471.5998,471.9275,1337.0
2025-04-28 13:45:00,475.09,475.42,474.99,475.23,4438.0,471.8381,472.1659,471.7388,471.9772,4438.0
2025-04-28 13:50:00,475.22,475.36,475.06,475.22,1384.0,471.9672,472.1063,471.8083,471.9672,1384.0
2025-04-28 13:55:00,475.53,475.86,475.5,475.72,1356.0,472.2751,472.6028,472.2453,472.4638,1356.0
2025-04-28 14:00:00,475.71,475.85,475.37,475.37,7663.0,472.4539,472.5929,472.1162,472.1162,7663.0
2025-04-28 14:05:00,475.52,475.62,475.38,475.57,1875.0,472.2652,472.3645,472.1261,472.3148,1875.0
2025-04-28 14:10:00,475.12,475.29,474.95,475.29,3005.0,471.8679,472.0367,471.6991,472.0367,3005.0
2025-04-28 14:15:00,475.1,475.55,475.0,475.29,13486.0,471.8481,472.295,471.7487,472.0367,13486.0
2025-04-28 14:20:00,475.29,476.29,475.28,476.13,8963.0,472.0367,473.0299,472.0268,472.871,8963.0
2025-04-28 14:25:00,476.31,477.17,476.29,476.9,13961.0,473.0498,473.9039,473.0299,473.6357,13961.0
2025-04-28 14:30:00,477.26,477.26,476.13,476.13,4985.0,473.9933,473.9933,472.871,472.871,4985.0
2025-04-28 14:35:00,476.13,476.5,476.02,476.03,7986.0,472.871,473.2385,472.7618,472.7717,7986.0
2025-04-28 14:40:00,476.03,476.03,475.0,475.36,14552.0,472.7717,472.7717,471.7487,472.1063,14552.0
2025-04-28 14:45:00,475.35,475.98,475.35,475.89,2696.0,472.0963,472.722,472.0963,472.6326,2696.0
2025-04-28 14:50:00,475.8,476.85,475.74,476.81,13888.0,472.5433,473.5861,472.4837,473.5463,13888.0
2025-04-28 14:55:00,476.58,476.76,475.98,476.0,5620.0,473.3179,473.4967,472.722,472.7419,5620.0
2025-04-28 15:00:00,475.98,476.46,475.98,476.17,1338.0,472.722,473.1987,472.722,472.9107,1338.0
2025-04-28 15:05:00,476.29,476.44,476.13,476.44,1600.0,473.0299,473.1789,472.871,473.1789,1600.0
2025-04-28 15:10:00,476.28,476.87,476.22,476.71,3505.0,473.02,473.6059,472.9604,473.447,3505.0
2025-04-28 15:15:00,476.74,476.77,476.52,476.52,2232.0,473.4768,473.5066,473.2583,473.2583,2232.0
2025-04-28 15:20:00,476.68,477.34,476.68,477.08,2874.0,473.4172,474.0727,473.4172,473.8145,2874.0
2025-04-28 15:25:00,477.18,477.19,476.82,477.13,1708.0,473.9138,473.9237,473.5563,473.8642,1708.0
2025-04-28 15:30:00,477.03,477.43,476.66,476.67,3723.0,473.7648,474.1621,473.3974,473.4073,3723.0
2025-04-28 15:35:00,476.64,477.35,476.09,477.11,7625.0,473.3775,474.0826,472.8313,473.8443,7625.0
2025-04-28 15:40:00,477.08,477.15,476.89,476.95,3753.0,473.8145,473.884,473.6258,473.6854,3753.0
2025-04-28 15:45:00,476.95,476.99,476.3,476.78,7844.0,473.6854,473.7251,473.0398,473.5166,7844.0
2025-04-28 15:50:00,476.63,477.1,476.58,476.78,8420.0,473.3676,473.8344,473.3179,473.5166,8420.0
2025-04-28 15:55:00,476.7,476.89,476.29,476.56,35327.0,473.4371,473.6258,473.0299,473.2981,35327.0
2025-04-29 09:30:00,475.98,477.34,475.24,476.57,18009.0,472.722,474.0727,471.9871,473.308,18009.0
2025-04-29 09:35:00,476.57,478.46,475.83,478.08,8701.0,473.308,475.1851,472.5731,474.8077,8701.0
2025-04-29 09:40:00,478.35,479.3,476.56,478.01,2126.0,475.0758,476.0193,473.2981,474.7381,2126.0
2025-04-29 09:45:00,477.76,478.12,476.01,477.6,2458.0,474.4898,474.8474,472.7518,474.3309,2458.0
2025-04-29 09:50:00,477.6,477.7,476.73,476.74,1588.0,474.3309,474.4303,473.4669,473.4768,1588.0
2025-04-29 09:55:00,476.74,477.35,476.73,477.11,1297.0,473.4768,474.0826,473.4669,473.8443,1297.0
2025-04-29 10:00:00,476.53,477.28,475.7,476.26,12039.0,473.2683,474.0131,472.4439,473.0001,12039.0
2025-04-29 10:05:00,476.39,477.41,476.33,477.29,5884.0,473.1292,474.1422,473.0696,474.0231,5884.0
2025-04-29 10:10:00,476.95,477.34,476.71,476.97,3778.0,473.6854,474.0727,473.447,473.7053,3778.0
2025-04-29 10:15:00,476.61,476.67,475.98,476.67,5474.0,473.3477,473.4073,472.722,473.4073,5474.0
2025-04-29 10:20:00,476.0,476.0,475.61,475.98,2865.0,472.7419,472.7419,472.3546,472.722,2865.0
2025-04-29 10:25:00,475.97,476.41,475.83,476.4,1453.0,472.7121,473.1491,472.5731,473.1392,1453.0
2025-04-29 10:30:00,476.39,477.0,476.13,477.0,2026.0,473.1292,473.735,472.871,473.735,2026.0
2025-04-29 10:35:00,476.97,477.12,476.55,476.7,2163.0,473.7053,473.8542,473.2881,473.4371,2163.0
2025-04-29 10:40:00,476.85,477.19,476.79,476.93,1924.0,473.5861,473.9237,473.5265,473.6655,1924.0
2025-04-29 10:45:00,476.95,477.63,476.71,477.63,1128.0,473.6854,474.3607,473.447,474.3607,1128.0
2025-04-29 10:50:00,477.55,477.86,477.55,477.86,1800.0,474.2813,474.5892,474.2813,474.5892,1800.0
2025-04-29 10:55:00,477.78,477.83,477.14,477.58,3014.0,474.5097,474.5594,473.8741,474.3111,3014.0
2025-04-29 11:00:00,477.73,477.85,477.21,477.21,2548.0,474.46,474.5792,473.9436,473.9436,2548.0
2025-04-29 11:05:00,477.33,477.38,476.83,477.18,1643.0,474.0628,474.1124,473.5662,473.9138,1643.0
2025-04-29 11:10:00,476.54,476.93,476.5,476.58,1629.0,473.2782,473.6655,473.2385,473.3179,1629.0
2025-04-29 11:15:00,476.82,476.82,474.8,474.81,4226.0,473.5563,473.5563,471.5501,471.56,4226.0
2025-04-29 11:20:00,474.92,475.06,474.48,474.76,1783.0,471.6693,471.8083,471.2323,471.5104,1783.0
2025-04-29 11:25:00,475.04,475.48,474.91,475.48,1034.0,471.7885,472.2254,471.6594,472.2254,1034.0
2025-04-29 11:30:00,475.47,475.47,474.41,474.52,2091.0,472.2155,472.2155,471.1628,471.272,2091.0
2025-04-29 11:35:00,474.46,475.24,474.45,475.13,1200.0,471.2124,471.9871,471.2025,471.8778,1200.0
2025-04-29 11:40:00,474.99,475.46,474.99,475.29,2554.0,471.7388,472.2056,471.7388,472.0367,2554.0
2025-04-29 11:45:00,475.35,475.43,475.04,475.43,749.0,472.0963,472.1758,471.7885,472.1758,749.0
2025-04-29 11:50:00,475.53,475.61,475.37,475.38,1100.0,472.2751,472.3546,472.1162,472.1261,1100.0
2025-04-29 11:55:00,475.13,475.34,475.0,475.19,1803.0,471.8778,472.0864,471.7487,471.9374,1803.0
2025-04-29 12:00:00,474.78,475.17,474.65,475.17,700.0,471.5302,471.9176,471.4011,471.9176,700.0
2025-04-29 12:05:00,475.25,475.71,475.13,475.52,2461.0,471.997,472.4539,471.8778,472.2652,2461.0
2025-04-29 12:10:00,475.5,475.53,475.16,475.3,983.0,472.2453,472.2751,471.9076,472.0467,983.0
2025-04-29 12:15:00,475.34,475.55,475.29,475.29,1334.0,472.0864,472.295,472.0367,472.0367,1334.0
2025-04-29 12:20:00,475.36,475.45,475.22,475.35,931.0,472.1063,472.1957,471.9672,472.0963,931.0
2025-04-29 12:25:00,475.35,475.73,475.33,475.44,3466.0,472.0963,472.4737,472.0765,472.1857,3466.0
2025-04-29 12:30:00,475.32,475.32,474.41,475.21,9243.0,472.0665,472.0665,471.1628,471.9573,9243.0
2025-04-29 12:35:00,475.28,475.37,475.0,475.0,1451.0,472.0268,472.1162,471.7487,471.7487,1451.0
2025-04-29 12:40:00,474.95,475.29,474.94,475.08,543.0,471.6991,472.0367,471.6891,471.8282,543.0
2025-04-29 12:45:00,475.24,475.24,473.87,473.88,2242.0,471.9871,471.9871,470.6265,470.6364,2242.0
2025-04-29 12:50:00,474.22,474.55,474.22,474.34,2156.0,470.9741,471.3018,470.9741,471.0933,2156.0
2025-04-29 12:55:00,474.36,474.56,473.99,474.43,2621.0,471.1131,471.3117,470.7456,471.1826,2621.0
2025-04-29 13:00:00,474.31,474.36,474.15,474.33,1787.0,471.0635,471.1131,470.9046,471.0833,1787.0
2025-04-29 13:05:00,474.33,474.42,474.07,474.18,1785.0,471.0833,471.1727,470.8251,470.9343,1785.0
2025-04-29 13:10:00,473.99,474.24,473.74,473.75,4269.0,470.7456,470.9939,470.4974,470.5073,4269.0
2025-04-29 13:15:00,473.35,473.99,473.35,473.8,6359.0,470.11,470.7456,470.11,470.5569,6359.0
2025-04-29 13:20:00,473.81,474.1,473.66,474.1,5815.0,470.5669,470.8549,470.4179,470.8549,5815.0
2025-04-29 13:25:00,474.17,474.48,473.73,474.46,2646.0,470.9244,471.2323,470.4874,471.2124,2646.0
2025-04-29 13:30:00,474.5,474.68,474.35,474.68,823.0,471.2522,471.4309,471.1032,471.4309,823.0
2025-04-29 13:35:00,474.75,474.95,474.66,474.88,3307.0,471.5004,471.6991,471.4111,471.6296,3307.0
2025-04-29 13:40:00,475.01,475.32,474.82,475.12,2143.0,471.7587,472.0665,471.57,471.8679,2143.0
2025-04-29 13:45:00,474.96,475.3,474.69,475.3,3163.0,471.709,472.0467,471.4409,472.0467,3163.0
2025-04-29 13:50:00,475.11,475.11,474.66,474.97,1152.0,471.858,471.858,471.4111,471.7189,1152.0
2025-04-29 13:55:00,474.88,475.22,474.76,475.11,1624.0,471.6296,471.9672,471.5104,471.858,1624.0
2025-04-29 14:00:00,475.09,475.4,475.08,475.22,5510.0,471.8381,472.146,471.8282,471.9672,5510.0
2025-04-29 14:05:00,475.39,475.43,474.84,474.99,2643.0,472.1361,472.1758,471.5898,471.7388,2643.0
2025-04-29 14:10:00,475.04,475.09,474.85,474.93,10210.0,471.7885,471.8381,471.5998,471.6792,10210.0
2025-04-29 14:15:00,474.98,475.21,474.6,474.6,2833.0,471.7289,471.9573,471.3515,471.3515,2833.0
2025-04-29 14:20:00,474.57,474.64,474.1,474.28,1450.0,471.3217,471.3912,470.8549,471.0337,1450.0
2025-04-29 14:25:00,474.05,474.26,473.95,474.26,1346.0,470.8052,471.0138,470.7059,471.0138,1346.0
2025-04-29 14:30:00,474.25,474.91,474.25,474.8,2899.0,471.0039,471.6594,471.0039,471.5501,2899.0
2025-04-29 14:35:00,475.04,475.31,474.98,474.98,2480.0,471.7885,472.0566,471.7289,471.7289,2480.0
2025-04-29 14:40:00,475.07,475.46,475.07,475.46,3755.0,471.8183,472.2056,471.8183,472.2056,3755.0
2025-04-29 14:45:00,475.39,475.55,475.1,475.14,6351.0,472.1361,472.295,471.8481,471.8878,6351.0
2025-04-29 14:50:00,475.03,475.51,475.03,475.4,5411.0,471.7785,472.2552,471.7785,472.146,5411.0
2025-04-29 14:55:00,475.4,475.56,474.86,475.04,6127.0,472.146,472.3049,471.6097,471.7885,6127.0
2025-04-29 15:00:00,475.2,475.33,475.03,475.18,1738.0,471.9474,472.0765,471.7785,471.9275,1738.0
2025-04-29 15:05:00,474.95,475.44,474.95,475.11,2899.0,471.6991,472.1857,471.6991,471.858,2899.0
2025-04-29 15:10:00,475.29,475.31,474.88,475.2,5465.0,472.0367,472.0566,471.6296,471.9474,5465.0
2025-04-29 15:15:00,475.16,475.54,475.0,475.54,3220.0,471.9076,472.285,471.7487,472.285,3220.0
2025-04-29 15:20:00,475.41,475.41,475.02,475.33,5186.0,472.1559,472.1559,471.7686,472.0765,5186.0
2025-04-29 15:25:00,475.34,475.49,474.94,475.07,4517.0,472.0864,472.2354,471.6891,471.8183,4517.0
2025-04-29 15:30:00,475.29,475.61,474.96,475.61,3288.0,472.0367,472.3546,471.709,472.3546,3288.0
2025-04-29 15:35:00,475.31,475.79,475.27,475.75,6412.0,472.0566,472.5333,472.0169,472.4936,6412.0
2025-04-29 15:40:00,475.54,475.77,475.14,475.58,9565.0,472.285,472.5135,471.8878,472.3248,9565.0
2025-04-29 15:45:00,475.58,476.08,475.48,476.08,7290.0,472.3248,472.8213,472.2254,472.8213,7290.0
2025-04-29 15:50:00,475.79,476.5,475.7,475.94,16675.0,472.5333,473.2385,472.4439,472.6823,16675.0
2025-04-29 15:55:00,475.76,476.04,475.54,475.87,39230.0,472.5035,472.7816,472.285,472.6128,39230.0
2025-04-30 09:30:00,478.27,478.27,473.22,473.95,27036.0,474.9964,474.9964,469.9809,470.7059,27036.0
2025-04-30 09:35:00,476.38,476.67,475.43,475.48,3728.0,473.1193,473.4073,472.1758,472.2254,3728.0
2025-04-30 09:40:00,476.21,476.21,474.14,474.26,3360.0,472.9505,472.9505,470.8946,471.0138,3360.0
2025-04-30 09:45:00,474.81,474.81,474.0,474.07,13774.0,471.56,471.56,470.7556,470.8251,13774.0
2025-04-30 09:50:00,473.52,473.78,472.66,472.7,3969.0,470.2789,470.5371,469.4248,469.4645,3969.0
2025-04-30 09:55:00,472.76,473.6,472.76,473.06,2945.0,469.5241,470.3583,469.5241,469.822,2945.0
2025-04-30 10:00:00,472.68,473.07,471.64,472.88,9675.0,469.4446,469.8319,468.4117,469.6432,9675.0
2025-04-30 10:05:00,472.88,473.22,472.35,472.76,6144.0,469.6432,469.9809,469.1169,469.5241,6144.0
2025-04-30 10:10:00,472.64,472.83,472.53,472.61,770.0,469.4049,469.5936,469.2956,469.3751,770.0
2025-04-30 10:15:00,472.58,472.58,471.13,471.88,2754.0,469.3453,469.3453,467.9052,468.6501,2754.0
2025-04-30 10:20:00,472.14,472.98,471.34,472.98,2303.0,468.9083,469.7426,468.1138,469.7426,2303.0
2025-04-30 10:25:00,472.58,472.7,472.19,472.19,3535.0,469.3453,469.4645,468.958,468.958,3535.0
2025-04-30 10:30:00,472.33,473.12,472.33,472.54,2952.0,469.097,469.8816,469.097,469.3056,2952.0
2025-04-30 10:35:00,472.75,473.01,472.35,472.56,1132.0,469.5141,469.7724,469.1169,469.3254,1132.0
2025-04-30 10:40:00,472.93,472.94,472.66,472.85,1653.0,469.6929,469.7028,469.4248,469.6135,1653.0
2025-04-30 10:45:00,472.9,473.11,472.43,472.67,5610.0,469.6631,469.8717,469.1963,469.4347,5610.0
2025-04-30 10:50:00,472.97,473.46,472.87,473.44,6708.0,469.7326,470.2193,469.6333,470.1994,6708.0
2025-04-30 10:55:00,473.47,474.04,473.45,474.04,1771.0,470.2292,470.7953,470.2093,470.7953,1771.0
2025-04-30 11:00:00,474.04,474.57,473.88,474.29,2231.0,470.7953,471.3217,470.6364,471.0436,2231.0
2025-04-30 11:05:00,474.29,475.14,474.29,474.9,2245.0,471.0436,471.8878,471.0436,471.6494,2245.0
2025-04-30 11:10:00,474.9,475.25,474.83,475.17,3190.0,471.6494,471.997,471.5799,471.9176,3190.0
2025-04-30 11:15:00,475.16,475.22,474.74,474.75,1619.0,471.9076,471.9672,471.4905,471.5004,1619.0
2025-04-30 11:20:00,474.93,475.33,474.75,475.22,2459.0,471.6792,472.0765,471.5004,471.9672,2459.0
2025-04-30 11:25:00,475.22,475.67,475.1,475.58,3341.0,471.9672,472.4141,471.8481,472.3248,3341.0
2025-04-30 11:30:00,475.31,475.59,475.31,475.58,2224.0,472.0566,472.3347,472.0566,472.3248,2224.0
2025-04-30 11:35:00,475.58,476.72,475.57,476.64,1705.0,472.3248,473.457,472.3148,473.3775,1705.0
2025-04-30 11:40:00,476.64,476.91,476.1,476.1,2939.0,473.3775,473.6457,472.8412,472.8412,2939.0
2025-04-30 11:45:00,476.17,476.34,476.15,476.22,1780.0,472.9107,473.0796,472.8909,472.9604,1780.0
2025-04-30 11:50:00,476.21,476.21,475.44,475.47,1322.0,472.9505,472.9505,472.1857,472.2155,1322.0
2025-04-30 11:55:00,475.55,475.82,474.9,475.06,6672.0,472.295,472.5631,471.6494,471.8083,6672.0
2025-04-30 12:00:00,475.03,475.14,474.57,474.94,1893.0,471.7785,471.8878,471.3217,471.6891,1893.0
2025-04-30 12:05:00,475.17,475.23,475.08,475.09,1605.0,471.9176,471.9772,471.8282,471.8381,1605.0
2025-04-30 12:10:00,475.09,475.09,474.79,474.79,974.0,471.8381,471.8381,471.5402,471.5402,974.0
2025-04-30 12:15:00,474.68,474.78,474.45,474.78,984.0,471.4309,471.5302,471.2025,471.5302,984.0
2025-04-30 12:20:00,474.53,474.53,473.7,473.71,3417.0,471.282,471.282,470.4576,470.4676,3417.0
2025-04-30 12:25:00,473.71,474.1,473.7,474.1,1012.0,470.4676,470.8549,470.4576,470.8549,1012.0
2025-04-30 12:30:00,474.1,474.1,473.69,473.97,1648.0,470.8549,470.8549,470.4477,470.7258,1648.0
2025-04-30 12:35:00,473.96,474.64,473.95,474.64,3027.0,470.7159,471.3912,470.7059,471.3912,3027.0
2025-04-30 12:40:00,474.46,474.46,474.43,474.44,800.0,471.2124,471.2124,471.1826,471.1926,800.0
2025-04-30 12:45:00,474.7,474.84,474.57,474.83,2326.0,471.4508,471.5898,471.3217,471.5799,2326.0
2025-04-30 12:50:00,474.79,474.9,474.79,474.9,355.0,471.5402,471.6494,471.5402,471.6494,355.0
2025-04-30 12:55:00,474.92,475.39,474.91,475.06,2298.0,471.6693,472.1361,471.6594,471.8083,2298.0
2025-04-30 13:00:00,475.06,475.06,474.81,474.87,2535.0,471.8083,471.8083,471.56,471.6196,2535.0
2025-04-30 13:05:00,474.87,474.87,474.5,474.53,4300.0,471.6196,471.6196,471.2522,471.282,4300.0
2025-04-30 13:10:00,474.49,474.53,474.14,474.44,1025.0,471.2422,471.282,470.8946,471.1926,1025.0
2025-04-30 13:15:00,474.76,475.04,474.76,474.98,2358.0,471.5104,471.7885,471.5104,471.7289,2358.0
2025-04-30 13:20:00,475.18,475.46,475.18,475.46,682.0,471.9275,472.2056,471.9275,472.2056,682.0
2025-04-30 13:25:00,475.37,475.79,475.37,475.61,1906.0,472.1162,472.5333,472.1162,472.3546,1906.0
2025-04-30 13:30:00,475.96,475.96,475.47,475.7,1635.0,472.7022,472.7022,472.2155,472.4439,1635.0
2025-04-30 13:35:00,475.65,475.78,475.64,475.66,652.0,472.3943,472.5234,472.3844,472.4042,652.0
2025-04-30 13:40:00,475.69,476.33,475.68,476.23,1760.0,472.434,473.0696,472.4241,472.9703,1760.0
2025-04-30 13:45:00,475.82,476.12,475.78,475.78,1652.0,472.5631,472.8611,472.5234,472.5234,1652.0
2025-04-30 13:50:00,475.94,475.94,475.68,475.68,1030.0,472.6823,472.6823,472.4241,472.4241,1030.0
2025-04-30 13:55:00,475.85,475.85,475.29,475.49,1105.0,472.5929,472.5929,472.0367,472.2354,1105.0
2025-04-30 14:00:00,475.79,475.8,475.18,475.46,1720.0,472.5333,472.5433,471.9275,472.2056,1720.0
2025-04-30 14:05:00,475.46,476.2,475.18,475.23,3985.0,472.2056,472.9405,471.9275,471.9772,3985.0
2025-04-30 14:10:00,475.78,476.1,475.42,475.59,2210.0,472.5234,472.8412,472.1659,472.3347,2210.0
2025-04-30 14:15:00,475.63,475.93,475.5,475.53,3270.0,472.3744,472.6724,472.2453,472.2751,3270.0
2025-04-30 14:20:00,475.52,475.61,475.22,475.5,3573.0,472.2652,472.3546,471.9672,472.2453,3573.0
2025-04-30 14:25:00,475.47,475.52,474.92,475.06,9122.0,472.2155,472.2652,471.6693,471.8083,9122.0
2025-04-30 14:30:00,475.06,475.35,474.74,474.85,4243.0,471.8083,472.0963,471.4905,471.5998,4243.0
2025-04-30 14:35:00,474.77,474.92,474.41,474.59,3500.0,471.5203,471.6693,471.1628,471.3415,3500.0
2025-04-30 14:40:00,474.73,474.77,473.86,474.13,7741.0,471.4806,471.5203,470.6165,470.8847,7741.0
2025-04-30 14:45:00,474.15,475.0,474.01,474.74,3203.0,470.9046,471.7487,470.7655,471.4905,3203.0
2025-04-30 14:50:00,474.73,474.86,474.73,474.86,1300.0,471.4806,471.6097,471.4806,471.6097,1300.0
2025-04-30 14:55:00,475.11,475.82,475.07,475.38,9447.0,471.858,472.5631,471.8183,472.1261,9447.0
2025-04-30 15:00:00,475.75,475.75,475.16,475.31,4149.0,472.4936,472.4936,471.9076,472.0566,4149.0
2025-04-30 15:05:00,475.47,475.65,475.42,475.5,1926.0,472.2155,472.3943,472.1659,472.2453,1926.0
2025-04-30 15:10:00,475.36,475.86,475.36,475.81,4197.0,472.1063,472.6028,472.1063,472.5532,4197.0
2025-04-30 15:15:00,475.94,476.05,475.82,475.91,3090.0,472.6823,472.7915,472.5631,472.6525,3090.0
2025-04-30 15:20:00,475.84,476.08,475.7,475.75,3758.0,472.583,472.8213,472.4439,472.4936,3758.0
2025-04-30 15:25:00,475.74,475.76,475.28,475.71,1842.0,472.4837,472.5035,472.0268,472.4539,1842.0
2025-04-30 15:30:00,475.44,475.44,474.73,475.02,5279.0,472.1857,472.1857,471.4806,471.7686,5279.0
2025-04-30 15:35:00,474.47,474.72,474.0,474.42,2694.0,471.2224,471.4707,470.7556,471.1727,2694.0
2025-04-30 15:40:00,474.43,475.69,474.42,475.6,3104.0,471.1826,472.434,471.1727,472.3446,3104.0
2025-04-30 15:45:00,475.79,476.69,475.75,476.66,7274.0,472.5333,473.4272,472.4936,473.3974,7274.0
2025-04-30 15:50:00,476.32,478.61,476.22,477.7,15576.0,473.0597,475.334,472.9604,474.4303,15576.0
2025-04-30 15:55:00,477.7,478.2,477.31,477.43,45807.0,474.4303,474.9268,474.0429,474.1621,45807.0
2025-05-01 09:30:00,476.0,477.09,474.0,474.87,13133.0,472.7419,473.8244,470.7556,471.6196,13133.0
2025-05-01 09:35:00,474.92,476.1,474.19,475.07,7576.0,471.6693,472.8412,470.9443,471.8183,7576.0
2025-05-01 09:40:00,474.99,475.05,473.5,474.21,4563.0,471.7388,471.7984,470.259,470.9641,4563.0
2025-05-01 09:45:00,474.51,474.91,473.36,474.55,5025.0,471.2621,471.6594,470.12,471.3018,5025.0
2025-05-01 09:50:00,474.97,476.92,474.97,476.92,3594.0,471.7189,473.6556,471.7189,473.6556,3594.0
2025-05-01 09:55:00,476.85,477.32,476.7,477.27,2165.0,473.5861,474.0529,473.4371,474.0032,2165.0
2025-05-01 10:00:00,477.55,477.79,476.65,476.73,2460.0,474.2813,474.5196,473.3874,473.4669,2460.0
2025-05-01 10:05:00,476.82,477.19,476.82,476.84,3651.0,473.5563,473.9237,473.5563,473.5761,3651.0
2025-05-01 10:10:00,477.3,477.54,477.15,477.15,2370.0,474.033,474.2713,473.884,473.884,2370.0
2025-05-01 10:15:00,476.75,476.76,475.94,476.23,4119.0,473.4868,473.4967,472.6823,472.9703,4119.0
2025-05-01 10:20:00,476.05,476.82,476.04,476.75,1317.0,472.7915,473.5563,472.7816,473.4868,1317.0
2025-05-01 10:25:00,476.75,477.36,476.74,477.2,2493.0,473.4868,474.0926,473.4768,473.9337,2493.0
2025-05-01 10:30:00,477.18,477.18,476.08,476.35,2690.0,473.9138,473.9138,472.8213,473.0895,2690.0
2025-05-01 10:35:00,476.33,477.58,475.89,477.25,3271.0,473.0696,474.3111,472.6326,473.9833,3271.0
2025-05-01 10:40:00,477.51,477.51,476.83,477.11,2257.0,474.2416,474.2416,473.5662,473.8443,2257.0
2025-05-01 10:45:00,476.88,477.34,476.8,476.81,3205.0,473.6159,474.0727,473.5364,473.5463,3205.0
2025-05-01 10:50:00,476.86,477.24,476.5,477.05,1404.0,473.596,473.9734,473.2385,473.7847,1404.0
2025-05-01 10:55:00,477.56,477.58,477.06,477.55,2814.0,474.2912,474.3111,473.7946,474.2813,2814.0
2025-05-01 11:00:00,477.6,477.61,476.02,476.5,5823.0,474.3309,474.3409,472.7618,473.2385,5823.0
2025-05-01 11:05:00,476.5,476.5,475.24,475.25,2900.0,473.2385,473.2385,471.9871,471.997,2900.0
2025-05-01 11:10:00,475.24,475.44,474.83,475.14,4431.0,471.9871,472.1857,471.5799,471.8878,4431.0
2025-05-01 11:15:00,475.39,475.64,475.15,475.38,2082.0,472.1361,472.3844,471.8977,472.1261,2082.0
2025-05-01 11:20:00,475.23,476.22,475.19,475.99,6899.0,471.9772,472.9604,471.9374,472.732,6899.0
2025-05-01 11:25:00,475.99,476.4,474.9,474.9,1606.0,472.732,473.1392,471.6494,471.6494,1606.0
2025-05-01 11:30:00,475.41,476.07,475.38,475.6,2941.0,472.1559,472.8114,472.1261,472.3446,2941.0
2025-05-01 11:35:00,475.89,476.62,475.65,475.76,6087.0,472.6326,473.3576,472.3943,472.5035,6087.0
2025-05-01 11:40:00,475.93,475.98,475.8,475.98,700.0,472.6724,472.722,472.5433,472.722,700.0
2025-05-01 11:45:00,475.96,476.56,475.67,476.56,3295.0,472.7022,473.2981,472.4141,473.2981,3295.0
2025-05-01 11:50:00,476.33,476.48,476.32,476.32,1781.0,473.0696,473.2186,473.0597,473.0597,1781.0
2025-05-01 11:55:00,476.37,476.37,475.61,475.89,1581.0,473.1094,473.1094,472.3546,472.6326,1581.0
2025-05-01 12:00:00,475.73,475.96,475.0,475.25,5037.0,472.4737,472.7022,471.7487,471.997,5037.0
2025-05-01 12:05:00,475.25,475.97,475.01,475.69,5932.0,471.997,472.7121,471.7587,472.434,5932.0
2025-05-01 12:10:00,475.55,475.63,474.9,474.9,2894.0,472.295,472.3744,471.6494,471.6494,2894.0
2025-05-01 12:15:00,474.7,474.7,474.27,474.4,1840.0,471.4508,471.4508,471.0237,471.1528,1840.0
2025-05-01 12:20:00,474.34,474.63,473.54,473.55,2304.0,471.0933,471.3813,470.2987,470.3087,2304.0
2025-05-01 12:25:00,473.68,474.14,473.22,473.26,3890.0,470.4378,470.8946,469.9809,470.0206,3890.0
2025-05-01 12:30:00,473.22,473.57,473.0,473.38,1618.0,469.9809,470.3285,469.7624,470.1398,1618.0
2025-05-01 12:35:00,473.4,473.4,473.07,473.36,1975.0,470.1597,470.1597,469.8319,470.12,1975.0
2025-05-01 12:40:00,473.25,473.77,473.06,473.42,2945.0,470.0107,470.5272,469.822,470.1795,2945.0
2025-05-01 12:45:00,473.52,473.78,473.39,473.78,1267.0,470.2789,470.5371,470.1498,470.5371,1267.0
2025-05-01 12:50:00,473.5,473.88,473.22,473.88,2049.0,470.259,470.6364,469.9809,470.6364,2049.0
2025-05-01 12:55:00,473.65,473.98,473.65,473.83,1310.0,470.408,470.7357,470.408,470.5867,1310.0
2025-05-01 13:00:00,474.17,474.24,473.85,474.15,1400.0,470.9244,470.9939,470.6066,470.9046,1400.0
2025-05-01 13:05:00,474.34,474.77,474.21,474.44,2430.0,471.0933,471.5203,470.9641,471.1926,2430.0
2025-05-01 13:10:00,474.53,474.77,474.48,474.77,2897.0,471.282,471.5203,471.2323,471.5203,2897.0
2025-05-01 13:15:00,474.76,475.0,474.55,474.56,2032.0,471.5104,471.7487,471.3018,471.3117,2032.0
2025-05-01 13:20:00,474.74,474.77,474.51,474.77,939.0,471.4905,471.5203,471.2621,471.5203,939.0
2025-05-01 13:25:00,474.49,475.02,474.49,474.55,2451.0,471.2422,471.7686,471.2422,471.3018,2451.0
2025-05-01 13:30:00,474.79,475.5,474.75,475.5,1246.0,471.5402,472.2453,471.5004,472.2453,1246.0
2025-05-01 13:35:00,475.79,476.31,475.77,475.77,4752.0,472.5333,473.0498,472.5135,472.5135,4752.0
2025-05-01 13:40:00,475.83,476.12,475.39,475.39,2018.0,472.5731,472.8611,472.1361,472.1361,2018.0
2025-05-01 13:45:00,475.51,475.57,475.49,475.5,1200.0,472.2552,472.3148,472.2354,472.2453,1200.0
2025-05-01 13:50:00,475.83,475.84,475.19,475.31,2677.0,472.5731,472.583,471.9374,472.0566,2677.0
2025-05-01 13:55:00,475.28,475.5,475.1,475.21,2075.0,472.0268,472.2453,471.8481,471.9573,2075.0
2025-05-01 14:00:00,475.25,475.81,475.25,475.64,2714.0,471.997,472.5532,471.997,472.3844,2714.0
2025-05-01 14:05:00,475.87,476.04,475.83,476.0,688.0,472.6128,472.7816,472.5731,472.7419,688.0
2025-05-01 14:10:00,476.23,476.99,475.91,476.8,2269.0,472.9703,473.7251,472.6525,473.5364,2269.0
2025-05-01 14:15:00,477.11,477.19,477.0,477.19,612.0,473.8443,473.9237,473.735,473.9237,612.0
2025-05-01 14:20:00,477.08,477.29,476.64,476.86,3163.0,473.8145,474.0231,473.3775,473.596,3163.0
2025-05-01 14:25:00,476.92,477.05,476.69,476.88,1354.0,473.6556,473.7847,473.4272,473.6159,1354.0
2025-05-01 14:30:00,477.11,477.21,476.96,476.97,4268.0,473.8443,473.9436,473.6953,473.7053,4268.0
2025-05-01 14:35:00,477.21,477.57,477.0,477.57,3085.0,473.9436,474.3011,473.735,474.3011,3085.0
2025-05-01 14:40:00,477.75,478.12,477.51,477.73,3852.0,474.4799,474.8474,474.2416,474.46,3852.0
2025-05-01 14:45:00,477.92,478.53,477.78,478.18,3981.0,474.6487,475.2546,474.5097,474.907,3981.0
2025-05-01 14:50:00,478.15,478.4,477.78,478.33,2299.0,474.8772,475.1255,474.5097,475.0559,2299.0
2025-05-01 14:55:00,478.28,478.41,478.01,478.04,2408.0,475.0063,475.1354,474.7381,474.7679,2408.0
2025-05-01 15:00:00,478.25,478.49,477.92,478.36,2984.0,474.9765,475.2148,474.6487,475.0857,2984.0
2025-05-01 15:05:00,478.36,478.5,478.18,478.42,4199.0,475.0857,475.2248,474.907,475.1453,4199.0
2025-05-01 15:10:00,478.1,478.45,477.77,478.45,3553.0,474.8275,475.1751,474.4998,475.1751,3553.0
2025-05-01 15:15:00,478.4,478.43,478.12,478.25,5053.0,475.1255,475.1553,474.8474,474.9765,5053.0
2025-05-01 15:20:00,478.33,478.64,478.08,478.31,7048.0,475.0559,475.3638,474.8077,475.0361,7048.0
2025-05-01 15:25:00,478.11,478.48,478.06,478.22,6576.0,474.8374,475.2049,474.7878,474.9467,6576.0
2025-05-01 15:30:00,478.37,479.13,478.19,479.09,8493.0,475.0957,475.8505,474.9169,475.8107,8493.0
2025-05-01 15:35:00,479.01,479.22,478.73,478.73,4537.0,475.7313,475.9398,475.4532,475.4532,4537.0
2025-05-01 15:40:00,478.7,479.27,478.38,479.14,7437.0,475.4234,475.9895,475.1056,475.8604,7437.0
2025-05-01 15:45:00,479.16,479.45,478.84,479.24,5698.0,475.8803,476.1683,475.5625,475.9597,5698.0
2025-05-01 15:50:00,479.35,479.36,478.38,478.92,7367.0,476.069,476.0789,475.1056,475.6419,7367.0
2025-05-01 15:55:00,478.6,478.84,477.6,477.6,39026.0,475.3241,475.5625,474.3309,474.3309,39026.0
2025-05-02 09:30:00,484.75,488.0,482.97,487.83,32739.0,481.432,484.6598,479.6642,484.4909,32739.0
2025-05-02 09:35:00,487.11,491.07,487.1,490.2,53743.0,483.7758,487.7087,483.7659,486.8447,53743.0
2025-05-02 09:40:00,490.03,490.03,487.98,488.58,11552.0,486.6759,486.6759,484.6399,485.2358,11552.0
2025-05-02 09:45:00,488.57,489.0,487.12,488.65,9488.0,485.2259,485.6529,483.7858,485.3053,9488.0
2025-05-02 09:50:00,488.77,488.77,486.65,487.85,15477.0,485.4245,485.4245,483.319,484.5108,15477.0
2025-05-02 09:55:00,487.85,489.79,487.43,488.67,19979.0,484.5108,486.4375,484.0937,485.3252,19979.0
2025-05-02 10:00:00,488.67,489.69,488.1,488.53,7884.0,485.3252,486.3382,484.7591,485.1861,7884.0
2025-05-02 10:05:00,488.0,488.63,486.98,487.6,9640.0,484.6598,485.2854,483.6467,484.2625,9640.0
2025-05-02 10:10:00,488.26,488.51,487.76,487.77,4860.0,484.918,485.1663,484.4214,484.4313,4860.0
2025-05-02 10:15:00,488.09,488.75,488.06,488.06,4081.0,484.7491,485.4046,484.7193,484.7193,4081.0
2025-05-02 10:20:00,488.32,489.69,486.94,489.69,9783.0,484.9776,486.3382,483.607,486.3382,9783.0
2025-05-02 10:25:00,489.89,490.3,488.9,489.34,8307.0,486.5368,486.944,485.5536,485.9906,8307.0
2025-05-02 10:30:00,489.73,489.73,488.88,489.41,7446.0,486.3779,486.3779,485.5337,486.0601,7446.0
2025-05-02 10:35:00,489.24,489.47,487.61,487.73,6822.0,485.8913,486.1197,484.2724,484.3916,6822.0
2025-05-02 10:40:00,487.11,487.99,486.76,486.76,7207.0,483.7758,484.6498,483.4282,483.4282,7207.0
2025-05-02 10:45:00,486.74,486.81,485.49,486.19,12246.0,483.4084,483.4779,482.1669,482.8621,12246.0
2025-05-02 10:50:00,486.15,486.92,485.43,485.63,9523.0,482.8224,483.5871,482.1073,482.306,9523.0
2025-05-02 10:55:00,485.62,485.7,484.33,484.34,4040.0,482.296,482.3755,481.0149,481.0248,4040.0
2025-05-02 11:00:00,484.65,484.65,482.08,482.08,12104.0,481.3327,481.3327,478.7803,478.7803,12104.0
2025-05-02 11:05:00,482.11,482.63,476.67,479.18,22908.0,478.8101,479.3265,473.4073,475.9001,22908.0
2025-05-02 11:10:00,479.32,479.65,474.48,476.5,30762.0,476.0392,476.3669,471.2323,473.2385,30762.0
2025-05-02 11:15:00,476.85,478.99,476.67,477.79,7981.0,473.5861,475.7114,473.4073,474.5196,7981.0
2025-05-02 11:20:00,478.44,478.44,473.26,473.63,25961.0,475.1652,475.1652,470.0206,470.3881,25961.0
2025-05-02 11:25:00,473.71,473.72,467.51,469.75,31449.0,470.4676,470.4775,464.31,466.5347,31449.0
2025-05-02 11:30:00,469.86,471.93,468.7,471.43,22860.0,466.6439,468.6997,465.4919,468.2032,22860.0
2025-05-02 11:35:00,471.0,471.85,469.58,470.51,19852.0,467.7761,468.6203,466.3658,467.2895,19852.0
2025-05-02 11:40:00,470.71,471.56,470.09,470.41,44625.0,467.4881,468.3323,466.8723,467.1902,44625.0
2025-05-02 11:45:00,470.0,470.71,469.0,469.02,6425.0,466.783,467.4881,465.7898,465.8097,6425.0
2025-05-02 11:50:00,468.85,470.76,467.85,470.59,22370.0,465.6408,467.5378,464.6477,467.3689,22370.0
2025-05-02 11:55:00,470.45,471.92,470.45,471.75,9820.0,467.2299,468.6898,467.2299,468.521,9820.0
2025-05-02 12:00:00,471.6,472.1,471.0,471.0,26803.0,468.372,468.8686,467.7761,467.7761,26803.0
2025-05-02 12:05:00,470.91,471.14,470.27,470.84,7297.0,467.6867,467.9152,467.0511,467.6172,7297.0
2025-05-02 12:10:00,470.86,470.88,469.84,470.07,6893.0,467.6371,467.6569,466.6241,466.8525,6893.0
2025-05-02 12:15:00,470.0,470.1,468.89,469.05,13857.0,466.783,466.8823,465.6806,465.8395,13857.0
2025-05-02 12:20:00,468.94,469.52,468.29,468.29,17815.0,465.7302,466.3062,465.0847,465.0847,17815.0
2025-05-02 12:25:00,468.66,470.34,468.44,469.92,9976.0,465.4521,467.1206,465.2336,466.7035,9976.0
2025-05-02 12:30:00,469.9,470.5,469.76,469.76,5241.0,466.6836,467.2795,466.5446,466.5446,5241.0
2025-05-02 12:35:00,469.75,469.89,469.01,469.89,6534.0,466.5347,466.6737,465.7997,466.6737,6534.0
2025-05-02 12:40:00,469.68,469.83,469.23,469.34,3927.0,466.4651,466.6141,466.0182,466.1275,3927.0
2025-05-02 12:45:00,469.66,469.66,468.16,468.94,11299.0,466.4453,466.4453,464.9556,465.7302,11299.0
2025-05-02 12:50:00,468.75,469.29,468.15,469.11,7687.0,465.5415,466.0778,464.9456,465.8991,7687.0
2025-05-02 12:55:00,469.16,470.0,468.68,469.43,27974.0,465.9487,466.783,465.472,466.2169,27974.0
2025-05-02 13:00:00,469.42,470.44,469.41,470.19,8695.0,466.2069,467.2199,466.197,466.9717,8695.0
2025-05-02 13:05:00,470.22,470.46,469.42,469.73,7800.0,467.0015,467.2398,466.2069,466.5148,7800.0
2025-05-02 13:10:00,469.7,469.74,469.13,469.42,6979.0,466.485,466.5247,465.9189,466.2069,6979.0
2025-05-02 13:15:00,469.4,469.46,468.53,468.54,3700.0,466.1871,466.2467,465.323,465.333,3700.0
2025-05-02 13:20:00,469.23,469.23,467.88,467.9,11079.0,466.0182,466.0182,464.6775,464.6973,11079.0
2025-05-02 13:25:00,467.89,469.19,467.74,468.44,17809.0,464.6874,465.9785,464.5384,465.2336,17809.0
2025-05-02 13:30:00,468.52,468.89,468.47,468.81,8788.0,465.3131,465.6806,465.2634,465.6011,8788.0
2025-05-02 13:35:00,468.9,469.23,468.81,469.13,4730.0,465.6905,466.0182,465.6011,465.9189,4730.0
2025-05-02 13:40:00,469.13,469.64,469.02,469.64,6780.0,465.9189,466.4254,465.8097,466.4254,6780.0
2025-05-02 13:45:00,469.65,469.69,469.23,469.49,7166.0,466.4354,466.4751,466.0182,466.2764,7166.0
2025-05-02 13:50:00,469.5,470.27,469.45,469.84,8947.0,466.2864,467.0511,466.2367,466.6241,8947.0
2025-05-02 13:55:00,469.68,470.15,469.36,469.9,5401.0,466.4651,466.9319,466.1473,466.6836,5401.0
2025-05-02 14:00:00,469.58,470.16,469.49,470.16,2506.0,466.3658,466.9419,466.2764,466.9419,2506.0
2025-05-02 14:05:00,469.71,470.05,469.53,469.75,10378.0,466.4949,466.8326,466.3162,466.5347,10378.0
2025-05-02 14:10:00,469.49,470.33,469.46,470.33,6379.0,466.2764,467.1107,466.2467,467.1107,6379.0
2025-05-02 14:15:00,470.35,471.11,470.34,470.99,4320.0,467.1306,467.8854,467.1206,467.7662,4320.0
2025-05-02 14:20:00,470.64,471.74,470.44,471.74,11394.0,467.4186,468.511,467.2199,468.511,11394.0
2025-05-02 14:25:00,471.74,471.74,470.78,471.05,5856.0,468.511,468.511,467.5576,467.8258,5856.0
2025-05-02 14:30:00,471.05,471.35,470.51,470.59,7290.0,467.8258,468.1237,467.2895,467.3689,7290.0
2025-05-02 14:35:00,470.89,471.21,470.01,471.04,4452.0,467.6669,467.9847,466.7929,467.8158,4452.0
2025-05-02 14:40:00,470.94,471.75,470.85,471.42,4949.0,467.7165,468.521,467.6271,468.1932,4949.0
2025-05-02 14:45:00,471.3,471.44,470.83,470.83,4206.0,468.0741,468.2131,467.6073,467.6073,4206.0
2025-05-02 14:50:00,470.95,471.55,470.91,470.96,3295.0,467.7265,468.3223,467.6867,467.7364,3295.0
2025-05-02 14:55:00,471.23,471.23,470.16,470.19,4853.0,468.0045,468.0045,466.9419,466.9717,4853.0
2025-05-02 15:00:00,470.52,471.19,470.27,470.3,12383.0,467.2994,467.9648,467.0511,467.0809,12383.0
2025-05-02 15:05:00,470.55,470.84,470.0,470.0,12490.0,467.3292,467.6172,466.783,466.783,12490.0
2025-05-02 15:10:00,469.84,470.76,469.81,470.67,9305.0,466.6241,467.5378,466.5943,467.4484,9305.0
2025-05-02 15:15:00,470.55,471.43,470.54,471.35,8994.0,467.3292,468.2032,467.3193,468.1237,8994.0
2025-05-02 15:20:00,471.4,471.7,471.36,471.43,4556.0,468.1734,468.4713,468.1336,468.2032,4556.0
2025-05-02 15:25:00,471.75,472.91,471.75,472.73,6202.0,468.521,469.673,468.521,469.4943,6202.0
2025-05-02 15:30:00,472.55,473.47,472.43,473.09,8226.0,469.3155,470.2292,469.1963,469.8518,8226.0
2025-05-02 15:35:00,473.07,473.68,472.65,473.11,9855.0,469.8319,470.4378,469.4148,469.8717,9855.0
2025-05-02 15:40:00,472.99,473.4,472.9,473.19,6317.0,469.7525,470.1597,469.6631,469.9511,6317.0
2025-05-02 15:45:00,473.1,473.1,471.82,471.82,10703.0,469.8617,469.8617,468.5905,468.5905,10703.0
2025-05-02 15:50:00,472.01,473.87,471.93,473.19,31527.0,468.7792,470.6265,468.6997,469.9511,31527.0
2025-05-02 15:55:00,473.13,473.36,471.87,472.68,63168.0,469.8915,470.12,468.6402,469.4446,63168.0
2025-05-05 09:30:00,474.0,474.49,470.75,471.99,33736.0,470.7556,471.2422,467.5278,468.7593,33736.0
2025-05-05 09:35:00,471.62,471.62,470.11,471.55,4585.0,468.3919,468.3919,466.8922,468.3223,4585.0
2025-05-05 09:40:00,471.06,472.02,470.27,470.27,2282.0,467.8357,468.7891,467.0511,467.0511,2282.0
2025-05-05 09:45:00,470.22,470.87,469.64,469.99,5167.0,467.0015,467.647,466.4254,466.773,5167.0
2025-05-05 09:50:00,470.59,470.59,469.96,470.38,1556.0,467.3689,467.3689,466.7432,467.1604,1556.0
2025-05-05 09:55:00,470.52,470.52,469.82,469.86,4229.0,467.2994,467.2994,466.6042,466.6439,4229.0
2025-05-05 10:00:00,470.31,470.53,469.37,469.53,5082.0,467.0908,467.3093,466.1573,466.3162,5082.0
2025-05-05 10:05:00,469.81,470.97,469.34,470.5,8461.0,466.5943,467.7463,466.1275,467.2795,8461.0
2025-05-05 10:10:00,470.58,471.45,470.36,470.5,2594.0,467.359,468.223,467.1405,467.2795,2594.0
2025-05-05 10:15:00,470.67,471.5,470.67,471.16,4155.0,467.4484,468.2727,467.4484,467.935,4155.0
2025-05-05 10:20:00,471.5,472.07,471.01,471.01,2737.0,468.2727,468.8388,467.786,467.786,2737.0
2025-05-05 10:25:00,471.0,471.97,470.92,471.28,12936.0,467.7761,468.7395,467.6967,468.0542,12936.0
2025-05-05 10:30:00,471.2,471.93,471.09,471.92,6084.0,467.9747,468.6997,467.8655,468.6898,6084.0
2025-05-05 10:35:00,471.52,472.72,471.51,472.72,2110.0,468.2926,469.4843,468.2826,469.4843,2110.0
2025-05-05 10:40:00,472.49,473.3,472.49,473.06,1332.0,469.2559,470.0604,469.2559,469.822,1332.0
2025-05-05 10:45:00,473.33,473.92,472.81,472.87,5547.0,470.0902,470.6761,469.5737,469.6333,5547.0
2025-05-05 10:50:00,472.57,472.73,472.27,472.68,660.0,469.3354,469.4943,469.0374,469.4446,660.0
2025-05-05 10:55:00,473.02,473.02,472.48,472.89,656.0,469.7823,469.7823,469.246,469.6532,656.0
2025-05-05 11:00:00,473.19,473.4,472.69,472.69,1955.0,469.9511,470.1597,469.4545,469.4545,1955.0
2025-05-05 11:05:00,472.89,473.27,472.64,472.81,3239.0,469.6532,470.0306,469.4049,469.5737,3239.0
2025-05-05 11:10:00,472.98,473.18,472.85,473.06,4624.0,469.7426,469.9412,469.6135,469.822,4624.0
2025-05-05 11:15:00,472.78,473.6,472.78,473.2,5255.0,469.5439,470.3583,469.5439,469.9611,5255.0
2025-05-05 11:20:00,472.8,473.67,472.74,472.74,4800.0,469.5638,470.4278,469.5042,469.5042,4800.0
2025-05-05 11:25:00,473.0,473.0,472.5,472.5,2139.0,469.7624,469.7624,469.2658,469.2658,2139.0
2025-05-05 11:30:00,472.41,472.41,471.89,471.9,2480.0,469.1765,469.1765,468.66,468.67,2480.0
2025-05-05 11:35:00,471.9,472.28,471.8,471.81,1588.0,468.67,469.0474,468.5706,468.5806,1588.0
2025-05-05 11:40:00,471.82,472.3,471.79,472.13,3674.0,468.5905,469.0672,468.5607,468.8984,3674.0
2025-05-05 11:45:00,472.32,472.6,472.2,472.6,1200.0,469.0871,469.3652,468.9679,469.3652,1200.0
2025-05-05 11:50:00,472.8,472.92,472.39,472.5,3044.0,469.5638,469.683,469.1566,469.2658,3044.0
2025-05-05 11:55:00,472.5,472.5,472.4,472.5,550.0,469.2658,469.2658,469.1665,469.2658,550.0
2025-05-05 12:00:00,472.31,473.21,472.3,473.13,4577.0,469.0771,469.971,469.0672,469.8915,4577.0
2025-05-05 12:05:00,473.17,473.58,473.12,473.58,1750.0,469.9313,470.3385,469.8816,470.3385,1750.0
2025-05-05 12:10:00,473.79,473.79,473.75,473.75,200.0,470.547,470.547,470.5073,470.5073,200.0
2025-05-05 12:15:00,473.79,474.06,473.05,473.05,2687.0,470.547,470.8152,469.8121,469.8121,2687.0
2025-05-05 12:20:00,473.2,473.21,473.08,473.09,1225.0,469.9611,469.971,469.8419,469.8518,1225.0
2025-05-05 12:25:00,473.09,473.28,473.08,473.27,2469.0,469.8518,470.0405,469.8419,470.0306,2469.0
2025-05-05 12:30:00,472.89,472.89,472.49,472.77,1859.0,469.6532,469.6532,469.2559,469.534,1859.0
2025-05-05 12:35:00,472.64,472.64,472.22,472.22,850.0,469.4049,469.4049,468.9878,468.9878,850.0
2025-05-05 12:40:00,472.56,472.89,472.25,472.57,2189.0,469.3254,469.6532,469.0176,469.3354,2189.0
2025-05-05 12:45:00,472.43,473.13,472.42,473.1,1158.0,469.1963,469.8915,469.1864,469.8617,1158.0
2025-05-05 12:50:00,473.1,473.39,472.78,473.16,706.0,469.8617,470.1498,469.5439,469.9213,706.0
2025-05-05 12:55:00,472.8,472.83,472.65,472.65,2820.0,469.5638,469.5936,469.4148,469.4148,2820.0
2025-05-05 13:00:00,472.61,472.61,472.2,472.36,1000.0,469.3751,469.3751,468.9679,469.1268,1000.0
2025-05-05 13:05:00,472.34,472.66,472.25,472.38,3731.0,469.1069,469.4248,469.0176,469.1467,3731.0
2025-05-05 13:10:00,472.37,472.66,472.0,472.27,3443.0,469.1367,469.4248,468.7693,469.0374,3443.0
2025-05-05 13:15:00,472.27,472.37,472.05,472.31,1255.0,469.0374,469.1367,468.8189,469.0771,1255.0
2025-05-05 13:20:00,472.05,472.05,471.5,471.59,1350.0,468.8189,468.8189,468.2727,468.3621,1350.0
2025-05-05 13:25:00,471.28,471.69,471.25,471.49,1039.0,468.0542,468.4614,468.0244,468.2628,1039.0
2025-05-05 13:30:00,471.61,471.63,471.24,471.32,5062.0,468.3819,468.4018,468.0145,468.0939,5062.0
2025-05-05 13:35:00,471.27,471.7,471.18,471.63,7064.0,468.0443,468.4713,467.9549,468.4018,7064.0
2025-05-05 13:40:00,471.54,471.7,471.11,471.7,13360.0,468.3124,468.4713,467.8854,468.4713,13360.0
2025-05-05 13:45:00,471.6,471.83,471.51,471.68,3464.0,468.372,468.6004,468.2826,468.4515,3464.0
2025-05-05 13:50:00,471.68,471.86,471.12,471.12,3465.0,468.4515,468.6302,467.8953,467.8953,3465.0
2025-05-05 13:55:00,471.55,471.55,471.11,471.33,2170.0,468.3223,468.3223,467.8854,468.1039,2170.0
2025-05-05 14:00:00,471.52,471.84,471.48,471.68,3527.0,468.2926,468.6104,468.2528,468.4515,3527.0
2025-05-05 14:05:00,471.68,471.98,471.68,471.87,2190.0,468.4515,468.7494,468.4515,468.6402,2190.0
2025-05-05 14:10:00,471.82,472.09,471.71,472.07,1918.0,468.5905,468.8587,468.4813,468.8388,1918.0
2025-05-05 14:15:00,471.92,472.58,471.87,472.58,4965.0,468.6898,469.3453,468.6402,469.3453,4965.0
2025-05-05 14:20:00,472.36,472.67,472.36,472.42,400.0,469.1268,469.4347,469.1268,469.1864,400.0
2025-05-05 14:25:00,472.58,473.14,472.54,473.14,2000.0,469.3453,469.9015,469.3056,469.9015,2000.0
2025-05-05 14:30:00,473.13,473.36,473.05,473.16,1961.0,469.8915,470.12,469.8121,469.9213,1961.0
2025-05-05 14:35:00,473.41,473.42,473.02,473.09,900.0,470.1696,470.1795,469.7823,469.8518,900.0
2025-05-05 14:40:00,473.09,473.42,472.65,472.66,11488.0,469.8518,470.1795,469.4148,469.4248,11488.0
2025-05-05 14:45:00,472.44,472.87,472.42,472.45,6544.0,469.2063,469.6333,469.1864,469.2162,6544.0
2025-05-05 14:50:00,472.74,472.74,472.38,472.65,2430.0,469.5042,469.5042,469.1467,469.4148,2430.0
2025-05-05 14:55:00,472.47,472.65,472.27,472.3,2663.0,469.2361,469.4148,469.0374,469.0672,2663.0
2025-05-05 15:00:00,472.31,472.62,472.21,472.41,1651.0,469.0771,469.385,468.9778,469.1765,1651.0
2025-05-05 15:05:00,472.61,473.15,472.58,473.15,3529.0,469.3751,469.9114,469.3453,469.9114,3529.0
2025-05-05 15:10:00,472.88,473.16,472.6,472.7,1876.0,469.6432,469.9213,469.3652,469.4645,1876.0
2025-05-05 15:15:00,473.04,473.32,473.04,473.16,2075.0,469.8022,470.0802,469.8022,469.9213,2075.0
2025-05-05 15:20:00,473.2,473.2,472.34,472.49,3391.0,469.9611,469.9611,469.1069,469.2559,3391.0
2025-05-05 15:25:00,472.15,473.06,472.15,472.93,2786.0,468.9182,469.822,468.9182,469.6929,2786.0
2025-05-05 15:30:00,472.92,473.05,472.68,472.68,3714.0,469.683,469.8121,469.4446,469.4446,3714.0
2025-05-05 15:35:00,472.48,472.69,471.69,471.91,10849.0,469.246,469.4545,468.4614,468.6799,10849.0
2025-05-05 15:40:00,471.93,472.8,471.79,471.87,13761.0,468.6997,469.5638,468.5607,468.6402,13761.0
2025-05-05 15:45:00,471.97,472.0,471.5,472.0,18634.0,468.7395,468.7693,468.2727,468.7693,18634.0
2025-05-05 15:50:00,472.0,472.0,470.85,470.85,19460.0,468.7693,468.7693,467.6271,467.6271,19460.0
2025-05-05 15:55:00,470.73,471.65,470.15,471.48,71311.0,467.508,468.4217,466.9319,468.2528,71311.0
2025-05-06 09:30:00,469.77,471.16,468.68,470.81,20136.0,466.5545,467.935,465.472,467.5874,20136.0
2025-05-06 09:35:00,470.0,470.0,468.47,469.14,2618.0,466.783,466.783,465.2634,465.9288,2618.0
2025-05-06 09:40:00,469.17,469.84,468.35,468.35,6277.0,465.9586,466.6241,465.1443,465.1443,6277.0
2025-05-06 09:45:00,468.62,468.72,467.49,468.04,7734.0,465.4124,465.5117,464.2901,464.8364,7734.0
2025-05-06 09:50:00,468.0,468.14,464.71,466.53,7589.0,464.7966,464.9357,461.5292,463.3367,7589.0
2025-05-06 09:55:00,466.53,466.88,465.84,466.88,4265.0,463.3367,463.6843,462.6514,463.6843,4265.0
2025-05-06 10:00:00,466.53,467.38,466.2,466.66,8403.0,463.3367,464.1809,463.009,463.4658,8403.0
2025-05-06 10:05:00,466.81,467.02,465.91,466.24,9810.0,463.6148,463.8234,462.721,463.0487,9810.0
2025-05-06 10:10:00,466.25,467.48,466.25,467.48,2000.0,463.0586,464.2802,463.0586,464.2802,2000.0
2025-05-06 10:15:00,467.37,468.0,467.12,467.72,7139.0,464.171,464.7966,463.9227,464.5186,7139.0
2025-05-06 10:20:00,467.94,467.95,466.95,466.95,2160.0,464.7371,464.747,463.7538,463.7538,2160.0
2025-05-06 10:25:00,467.0,467.46,466.54,467.07,9781.0,463.8035,464.2603,463.3466,463.873,9781.0
2025-05-06 10:30:00,467.02,467.87,466.92,467.87,3142.0,463.8234,464.6675,463.724,464.6675,3142.0
2025-05-06 10:35:00,467.92,468.0,467.03,467.19,3900.0,464.7172,464.7966,463.8333,463.9922,3900.0
2025-05-06 10:40:00,467.34,468.2,466.9,467.65,2277.0,464.1412,464.9953,463.7042,464.449,2277.0
2025-05-06 10:45:00,467.74,467.89,467.28,467.88,5418.0,464.5384,464.6874,464.0816,464.6775,5418.0
2025-05-06 10:50:00,468.16,468.16,467.49,467.49,1448.0,464.9556,464.9556,464.2901,464.2901,1448.0
2025-05-06 10:55:00,467.58,468.11,467.57,468.0,1600.0,464.3795,464.9059,464.3696,464.7966,1600.0
2025-05-06 11:00:00,467.88,468.26,467.86,467.9,2632.0,464.6775,465.0549,464.6576,464.6973,2632.0
2025-05-06 11:05:00,467.73,468.64,467.73,468.37,8393.0,464.5285,465.4323,464.5285,465.1641,8393.0
2025-05-06 11:10:00,468.44,468.59,468.31,468.31,2019.0,465.2336,465.3826,465.1045,465.1045,2019.0
2025-05-06 11:15:00,468.66,468.66,468.06,468.24,7606.0,465.4521,465.4521,464.8562,465.035,7606.0
2025-05-06 11:20:00,468.42,469.18,468.3,469.18,3990.0,465.2138,465.9686,465.0946,465.9686,3990.0
2025-05-06 11:25:00,468.97,469.07,468.3,468.3,3014.0,465.76,465.8593,465.0946,465.0946,3014.0
2025-05-06 11:30:00,468.37,468.37,468.09,468.24,2932.0,465.1641,465.1641,464.886,465.035,2932.0
2025-05-06 11:35:00,467.77,468.37,467.75,467.75,4442.0,464.5682,465.1641,464.5484,464.5484,4442.0
2025-05-06 11:40:00,467.71,467.96,467.37,467.78,2315.0,464.5086,464.7569,464.171,464.5782,2315.0
2025-05-06 11:45:00,467.58,467.85,467.57,467.85,1126.0,464.3795,464.6477,464.3696,464.6477,1126.0
2025-05-06 11:50:00,467.84,467.84,467.26,467.5,2200.0,464.6377,464.6377,464.0617,464.3001,2200.0
2025-05-06 11:55:00,467.08,467.55,467.08,467.24,1500.0,463.8829,464.3497,463.8829,464.0419,1500.0
2025-05-06 12:00:00,467.36,467.36,466.8,466.8,2499.0,464.161,464.161,463.6049,463.6049,2499.0
2025-05-06 12:05:00,466.96,466.96,466.23,466.54,2245.0,463.7638,463.7638,463.0388,463.3466,2245.0
2025-05-06 12:10:00,466.5,467.33,466.29,467.15,14867.0,463.3069,464.1312,463.0984,463.9525,14867.0
2025-05-06 12:15:00,467.03,467.19,466.86,466.87,2980.0,463.8333,463.9922,463.6645,463.6744,2980.0
2025-05-06 12:20:00,466.31,466.34,465.65,465.65,8764.0,463.1182,463.148,462.4627,462.4627,8764.0
2025-05-06 12:25:00,465.87,465.87,465.84,465.86,532.0,462.6812,462.6812,462.6514,462.6713,532.0
2025-05-06 12:30:00,465.66,466.01,465.65,466.01,5509.0,462.4727,462.8203,462.4627,462.8203,5509.0
2025-05-06 12:35:00,465.93,466.42,465.92,466.31,7346.0,462.7408,463.2275,462.7309,463.1182,7346.0
2025-05-06 12:40:00,466.31,466.61,465.56,465.56,6090.0,463.1182,463.4162,462.3733,462.3733,6090.0
2025-05-06 12:45:00,465.5,466.01,465.5,465.6,2057.0,462.3138,462.8203,462.3138,462.4131,2057.0
2025-05-06 12:50:00,465.73,465.76,465.72,465.74,786.0,462.5422,462.572,462.5323,462.5521,786.0
2025-05-06 12:55:00,465.75,466.0,465.42,465.43,4100.0,462.562,462.8103,462.2343,462.2442,4100.0
2025-05-06 13:00:00,465.43,465.56,465.2,465.56,1110.0,462.2442,462.3733,462.0158,462.3733,1110.0
2025-05-06 13:05:00,465.46,466.14,465.35,466.09,6891.0,462.274,462.9494,462.1648,462.8997,6891.0
2025-05-06 13:10:00,466.1,466.36,465.93,466.3,6179.0,462.9097,463.1679,462.7408,463.1083,6179.0
2025-05-06 13:15:00,466.45,466.76,466.32,466.75,4749.0,463.2573,463.5651,463.1281,463.5552,4749.0
2025-05-06 13:20:00,466.55,466.55,466.08,466.08,2066.0,463.3566,463.3566,462.8898,462.8898,2066.0
2025-05-06 13:25:00,466.28,466.29,465.95,466.13,1148.0,463.0884,463.0984,462.7607,462.9394,1148.0
2025-05-06 13:30:00,466.01,466.01,465.57,465.58,3428.0,462.8203,462.8203,462.3833,462.3932,3428.0
2025-05-06 13:35:00,465.8,465.92,465.04,465.05,4461.0,462.6117,462.7309,461.8569,461.8668,4461.0
2025-05-06 13:40:00,465.0,465.27,464.9,465.13,11984.0,461.8172,462.0853,461.7179,461.9463,11984.0
2025-05-06 13:45:00,465.13,465.29,464.81,464.98,9428.0,461.9463,462.1052,461.6285,461.7973,9428.0
2025-05-06 13:50:00,464.75,465.01,464.75,465.01,1195.0,461.5689,461.8271,461.5689,461.8271,1195.0
2025-05-06 13:55:00,465.06,465.13,464.15,464.15,2347.0,461.8768,461.9463,460.973,460.973,2347.0
2025-05-06 14:00:00,464.31,464.79,464.18,464.33,16223.0,461.1319,461.6086,461.0028,461.1518,16223.0
2025-05-06 14:05:00,464.34,464.48,463.82,464.0,7479.0,461.1617,461.3007,460.6453,460.824,7479.0
2025-05-06 14:10:00,464.02,464.02,463.46,463.61,3959.0,460.8439,460.8439,460.2877,460.4367,3959.0
2025-05-06 14:15:00,463.71,463.95,463.71,463.86,3583.0,460.536,460.7744,460.536,460.685,3583.0
2025-05-06 14:20:00,463.94,464.33,463.93,464.18,9456.0,460.7644,461.1518,460.7545,461.0028,9456.0
2025-05-06 14:25:00,464.21,465.31,464.17,465.24,10058.0,461.0326,462.1251,460.9929,462.0555,10058.0
2025-05-06 14:30:00,465.35,465.86,465.31,465.86,5031.0,462.1648,462.6713,462.1251,462.6713,5031.0
2025-05-06 14:35:00,465.64,466.69,465.64,466.5,2614.0,462.4528,463.4956,462.4528,463.3069,2614.0
2025-05-06 14:40:00,466.5,467.31,466.5,467.31,9860.0,463.3069,464.1114,463.3069,464.1114,9860.0
2025-05-06 14:45:00,467.37,467.38,466.89,467.22,4755.0,464.171,464.1809,463.6942,464.022,4755.0
2025-05-06 14:50:00,467.21,467.22,466.7,467.22,2210.0,464.0121,464.022,463.5055,464.022,2210.0
2025-05-06 14:55:00,467.43,468.06,467.43,468.06,1950.0,464.2305,464.8562,464.2305,464.8562,1950.0
2025-05-06 15:00:00,467.93,467.99,467.29,467.29,1612.0,464.7271,464.7867,464.0915,464.0915,1612.0
2025-05-06 15:05:00,467.12,467.12,466.78,466.79,300.0,463.9227,463.9227,463.585,463.5949,300.0
2025-05-06 15:10:00,467.08,467.39,467.08,467.39,5386.0,463.8829,464.1908,463.8829,464.1908,5386.0
2025-05-06 15:15:00,467.82,468.46,467.82,467.95,3683.0,464.6179,465.2535,464.6179,464.747,3683.0
2025-05-06 15:20:00,467.96,468.24,467.94,468.18,900.0,464.7569,465.035,464.7371,464.9754,900.0
2025-05-06 15:25:00,468.26,468.5,468.26,468.3,956.0,465.0549,465.2932,465.0549,465.0946,956.0
2025-05-06 15:30:00,468.57,469.28,468.43,469.02,7770.0,465.3627,466.0679,465.2237,465.8097,7770.0
2025-05-06 15:35:00,469.06,469.41,468.73,468.9,5954.0,465.8494,466.197,465.5217,465.6905,5954.0
2025-05-06 15:40:00,468.9,469.2,468.64,469.19,6779.0,465.6905,465.9884,465.4323,465.9785,6779.0
2025-05-06 15:45:00,469.14,469.61,468.84,468.95,8538.0,465.9288,466.3956,465.6309,465.7401,8538.0
2025-05-06 15:50:00,468.93,469.24,468.43,468.61,11272.0,465.7203,466.0282,465.2237,465.4025,11272.0
2025-05-06 15:55:00,468.47,468.89,467.9,467.9,48499.0,465.2634,465.6806,464.6973,464.6973,48499.0
2025-05-07 09:30:00,468.4,471.13,468.4,470.94,25443.0,465.1939,467.9052,465.1939,467.7165,25443.0
2025-05-07 09:35:00,470.98,470.98,468.4,469.98,8143.0,467.7563,467.7563,465.1939,466.7631,8143.0
2025-05-07 09:40:00,469.75,469.78,469.0,469.34,5335.0,466.5347,466.5645,465.7898,466.1275,5335.0
2025-05-07 09:45:00,469.67,469.75,468.53,469.32,4052.0,466.4552,466.5347,465.323,466.1076,4052.0
2025-05-07 09:50:00,469.28,470.55,469.28,469.45,6245.0,466.0679,467.3292,466.0679,466.2367,6245.0
2025-05-07 09:55:00,469.3,470.05,469.3,469.32,4066.0,466.0877,466.8326,466.0877,466.1076,4066.0
2025-05-07 10:00:00,469.81,471.46,469.74,470.57,3943.0,466.5943,468.233,466.5247,467.3491,3943.0
2025-05-07 10:05:00,470.47,471.56,470.26,471.5,8255.0,467.2497,468.3323,467.0412,468.2727,8255.0
2025-05-07 10:10:00,471.43,471.69,470.61,470.68,9885.0,468.2032,468.4614,467.3888,467.4583,9885.0
2025-05-07 10:15:00,470.89,470.94,469.29,469.39,3879.0,467.6669,467.7165,466.0778,466.1771,3879.0
2025-05-07 10:20:00,469.22,469.24,468.0,468.46,5555.0,466.0083,466.0282,464.7966,465.2535,5555.0
2025-05-07 10:25:00,468.43,468.43,467.83,467.83,2836.0,465.2237,465.2237,464.6278,464.6278,2836.0
2025-05-07 10:30:00,467.49,467.84,467.2,467.26,1579.0,464.2901,464.6377,464.0021,464.0617,1579.0
2025-05-07 10:35:00,467.06,467.68,467.06,467.47,4870.0,463.8631,464.4788,463.8631,464.2703,4870.0
2025-05-07 10:40:00,467.6,469.0,467.59,468.93,4719.0,464.3994,465.7898,464.3895,465.7203,4719.0
2025-05-07 10:45:00,468.96,469.51,468.95,469.37,4543.0,465.7501,466.2963,465.7401,466.1573,4543.0
2025-05-07 10:50:00,469.55,469.85,468.71,469.14,3467.0,466.336,466.634,465.5018,465.9288,3467.0
2025-05-07 10:55:00,469.13,469.93,469.09,469.87,3150.0,465.9189,466.7134,465.8792,466.6538,3150.0
2025-05-07 11:00:00,469.76,469.9,469.48,469.52,2699.0,466.5446,466.6836,466.2665,466.3062,2699.0
2025-05-07 11:05:00,469.51,470.62,469.51,470.21,2113.0,466.2963,467.3987,466.2963,466.9915,2113.0
2025-05-07 11:10:00,469.88,470.0,469.55,469.55,850.0,466.6638,466.783,466.336,466.336,850.0
2025-05-07 11:15:00,469.87,470.43,469.42,469.94,7865.0,466.6538,467.21,466.2069,466.7234,7865.0
2025-05-07 11:20:00,470.03,470.57,470.03,470.21,702.0,466.8128,467.3491,466.8128,466.9915,702.0
2025-05-07 11:25:00,470.56,470.98,470.4,470.41,4322.0,467.3391,467.7563,467.1802,467.1902,4322.0
2025-05-07 11:30:00,470.47,471.15,470.33,471.01,5074.0,467.2497,467.9251,467.1107,467.786,5074.0
2025-05-07 11:35:00,471.0,471.4,470.99,471.37,3250.0,467.7761,468.1734,467.7662,468.1436,3250.0
2025-05-07 11:40:00,471.47,471.66,471.37,471.66,1977.0,468.2429,468.4316,468.1436,468.4316,1977.0
2025-05-07 11:45:00,471.23,471.27,470.58,470.8,2822.0,468.0045,468.0443,467.359,467.5775,2822.0
2025-05-07 11:50:00,470.81,471.19,470.76,470.77,2083.0,467.5874,467.9648,467.5378,467.5477,2083.0
2025-05-07 11:55:00,470.7,470.7,470.42,470.49,848.0,467.4782,467.4782,467.2001,467.2696,848.0
2025-05-07 12:00:00,470.37,470.65,470.14,470.14,4856.0,467.1504,467.4285,466.922,466.922,4856.0
2025-05-07 12:05:00,470.24,470.43,469.92,470.1,2883.0,467.0213,467.21,466.7035,466.8823,2883.0
2025-05-07 12:10:00,470.14,471.08,469.94,470.76,2803.0,466.922,467.8556,466.7234,467.5378,2803.0
2025-05-07 12:15:00,470.86,471.85,470.86,471.84,6311.0,467.6371,468.6203,467.6371,468.6104,6311.0
2025-05-07 12:20:00,471.79,471.79,471.58,471.6,3000.0,468.5607,468.5607,468.3521,468.372,3000.0
2025-05-07 12:25:00,471.6,472.11,471.57,471.67,5433.0,468.372,468.8785,468.3422,468.4415,5433.0
2025-05-07 12:30:00,471.59,471.69,471.55,471.56,403.0,468.3621,468.4614,468.3223,468.3323,403.0
2025-05-07 12:35:00,471.67,473.15,471.66,473.15,3867.0,468.4415,469.9114,468.4316,469.9114,3867.0
2025-05-07 12:40:00,473.15,473.15,472.96,472.96,459.0,469.9114,469.9114,469.7227,469.7227,459.0
2025-05-07 12:45:00,472.7,472.94,472.57,472.72,2502.0,469.4645,469.7028,469.3354,469.4843,2502.0
2025-05-07 12:50:00,472.92,473.19,472.49,473.19,1923.0,469.683,469.9511,469.2559,469.9511,1923.0
2025-05-07 12:55:00,473.25,473.72,473.2,473.29,3023.0,470.0107,470.4775,469.9611,470.0504,3023.0
2025-05-07 13:00:00,473.69,474.21,473.35,473.98,2141.0,470.4477,470.9641,470.11,470.7357,2141.0
2025-05-07 13:05:00,473.95,474.29,473.95,474.05,822.0,470.7059,471.0436,470.7059,470.8052,822.0
2025-05-07 13:10:00,474.3,474.45,473.9,474.17,2062.0,471.0535,471.2025,470.6563,470.9244,2062.0
2025-05-07 13:15:00,474.32,474.32,473.92,473.95,1964.0,471.0734,471.0734,470.6761,470.7059,1964.0
2025-05-07 13:20:00,474.06,474.25,473.87,474.25,3077.0,470.8152,471.0039,470.6265,471.0039,3077.0
2025-05-07 13:25:00,474.36,474.63,474.35,474.63,700.0,471.1131,471.3813,471.1032,471.3813,700.0
2025-05-07 13:30:00,474.72,474.72,474.11,474.22,5380.0,471.4707,471.4707,470.8648,470.9741,5380.0
2025-05-07 13:35:00,474.16,474.57,474.15,474.57,2094.0,470.9145,471.3217,470.9046,471.3217,2094.0
2025-05-07 13:40:00,474.37,474.6,474.02,474.09,4939.0,471.123,471.3515,470.7754,470.845,4939.0
2025-05-07 13:45:00,474.22,474.9,474.1,474.9,1407.0,470.9741,471.6494,470.8549,471.6494,1407.0
2025-05-07 13:50:00,474.66,474.75,473.39,473.89,4668.0,471.4111,471.5004,470.1498,470.6463,4668.0
2025-05-07 13:55:00,474.17,474.17,473.3,473.47,2407.0,470.9244,470.9244,470.0604,470.2292,2407.0
2025-05-07 14:00:00,473.9,474.24,473.21,473.9,5933.0,470.6563,470.9939,469.971,470.6563,5933.0
2025-05-07 14:05:00,473.98,473.98,472.07,472.85,6537.0,470.7357,470.7357,468.8388,469.6135,6537.0
2025-05-07 14:10:00,472.62,472.99,472.3,472.3,3370.0,469.385,469.7525,469.0672,469.0672,3370.0
2025-05-07 14:15:00,472.29,472.52,472.0,472.0,2754.0,469.0573,469.2857,468.7693,468.7693,2754.0
2025-05-07 14:20:00,472.0,472.52,471.64,471.64,5291.0,468.7693,469.2857,468.4117,468.4117,5291.0
2025-05-07 14:25:00,471.64,472.43,471.64,472.17,3214.0,468.4117,469.1963,468.4117,468.9381,3214.0
2025-05-07 14:30:00,472.23,473.05,472.0,473.05,3065.0,468.9977,469.8121,468.7693,469.8121,3065.0
2025-05-07 14:35:00,472.8,473.43,472.47,473.27,2988.0,469.5638,470.1895,469.2361,470.0306,2988.0
2025-05-07 14:40:00,472.98,473.02,472.38,472.39,2446.0,469.7426,469.7823,469.1467,469.1566,2446.0
2025-05-07 14:45:00,472.66,472.66,471.69,471.89,2936.0,469.4248,469.4248,468.4614,468.66,2936.0
2025-05-07 14:50:00,472.04,472.15,471.59,471.99,4455.0,468.809,468.9182,468.3621,468.7593,4455.0
2025-05-07 14:55:00,472.16,472.96,472.11,472.96,4305.0,468.9282,469.7227,468.8785,469.7227,4305.0
2025-05-07 15:00:00,472.85,473.06,472.32,472.65,3821.0,469.6135,469.822,469.0871,469.4148,3821.0
2025-05-07 15:05:00,472.16,472.94,472.16,472.83,1799.0,468.9282,469.7028,468.9282,469.5936,1799.0
2025-05-07 15:10:00,472.64,472.87,472.19,472.23,2202.0,469.4049,469.6333,468.958,468.9977,2202.0
2025-05-07 15:15:00,472.19,472.81,472.19,472.77,4402.0,468.958,469.5737,468.958,469.534,4402.0
2025-05-07 15:20:00,472.7,472.91,472.54,472.9,1300.0,469.4645,469.673,469.3056,469.6631,1300.0
2025-05-07 15:25:00,472.75,472.87,471.76,471.87,3950.0,469.5141,469.6333,468.5309,468.6402,3950.0
2025-05-07 15:30:00,471.78,471.79,471.23,471.24,4101.0,468.5508,468.5607,468.0045,468.0145,4101.0
2025-05-07 15:35:00,470.9,471.6,470.79,471.42,3569.0,467.6768,468.372,467.5676,468.1932,3569.0
2025-05-07 15:40:00,471.53,472.82,471.44,471.45,10252.0,468.3025,469.5837,468.2131,468.223,10252.0
2025-05-07 15:45:00,471.79,471.84,470.96,471.09,6305.0,468.5607,468.6104,467.7364,467.8655,6305.0
2025-05-07 15:50:00,471.43,472.43,470.63,471.96,10768.0,468.2032,469.1963,467.4086,468.7295,10768.0
2025-05-07 15:55:00,471.45,472.15,470.58,471.24,52867.0,468.223,468.9182,467.359,468.0145,52867.0
2025-05-08 09:30:00,473.0,473.88,471.73,471.73,13654.0,469.7624,470.6364,468.5011,468.5011,13654.0
2025-05-08 09:35:00,473.1,473.1,472.0,472.16,3876.0,469.8617,469.8617,468.7693,468.9282,3876.0
2025-05-08 09:40:00,472.51,473.36,472.45,472.6,1850.0,469.2758,470.12,469.2162,469.3652,1850.0
2025-05-08 09:45:00,472.0,473.37,472.0,473.37,7716.0,468.7693,470.1299,468.7693,470.1299,7716.0
2025-05-08 09:50:00,473.28,473.44,473.2,473.44,500.0,470.0405,470.1994,469.9611,470.1994,500.0
2025-05-08 09:55:00,473.6,473.99,473.22,473.5,3755.0,470.3583,470.7456,469.9809,470.259,3755.0
2025-05-08 10:00:00,473.5,474.08,473.38,474.08,20513.0,470.259,470.835,470.1398,470.835,20513.0
2025-05-08 10:05:00,474.15,474.32,473.77,474.23,7431.0,470.9046,471.0734,470.5272,470.984,7431.0
2025-05-08 10:10:00,474.13,474.99,474.06,474.35,8533.0,470.8847,471.7388,470.8152,471.1032,8533.0
2025-05-08 10:15:00,474.56,475.59,474.51,475.59,7079.0,471.3117,472.3347,471.2621,472.3347,7079.0
2025-05-08 10:20:00,475.72,476.63,475.71,476.43,10009.0,472.4638,473.3676,472.4539,473.1689,10009.0
2025-05-08 10:25:00,476.39,477.76,476.39,477.57,10665.0,473.1292,474.4898,473.1292,474.3011,10665.0
2025-05-08 10:30:00,477.5,478.06,477.0,477.0,17936.0,474.2316,474.7878,473.735,473.735,17936.0
2025-05-08 10:35:00,477.02,477.02,475.64,475.91,6384.0,473.7549,473.7549,472.3844,472.6525,6384.0
2025-05-08 10:40:00,475.91,476.3,475.71,476.12,5721.0,472.6525,473.0398,472.4539,472.8611,5721.0
2025-05-08 10:45:00,475.87,476.53,475.86,476.19,1162.0,472.6128,473.2683,472.6028,472.9306,1162.0
2025-05-08 10:50:00,476.51,476.52,475.18,475.24,1520.0,473.2484,473.2583,471.9275,471.9871,1520.0
2025-05-08 10:55:00,475.19,475.76,475.19,475.69,6012.0,471.9374,472.5035,471.9374,472.434,6012.0
2025-05-08 11:00:00,474.99,475.09,474.2,474.67,3703.0,471.7388,471.8381,470.9542,471.421,3703.0
2025-05-08 11:05:00,474.67,476.25,474.66,476.25,6143.0,471.421,472.9902,471.4111,472.9902,6143.0
2025-05-08 11:10:00,476.16,476.93,475.89,476.93,5838.0,472.9008,473.6655,472.6326,473.6655,5838.0
2025-05-08 11:15:00,476.49,476.59,476.42,476.44,796.0,473.2285,473.3279,473.159,473.1789,796.0
2025-05-08 11:20:00,476.53,476.93,476.23,476.37,5055.0,473.2683,473.6655,472.9703,473.1094,5055.0
2025-05-08 11:25:00,476.53,476.93,475.71,475.93,2068.0,473.2683,473.6655,472.4539,472.6724,2068.0
2025-05-08 11:30:00,475.99,476.7,475.94,476.23,7013.0,472.732,473.4371,472.6823,472.9703,7013.0
2025-05-08 11:35:00,476.05,477.25,476.04,477.25,3203.0,472.7915,473.9833,472.7816,473.9833,3203.0
2025-05-08 11:40:00,477.31,478.14,477.24,477.61,2197.0,474.0429,474.8672,473.9734,474.3409,2197.0
2025-05-08 11:45:00,477.95,477.96,477.52,477.64,1826.0,474.6785,474.6885,474.2515,474.3707,1826.0
2025-05-08 11:50:00,477.47,477.66,477.13,477.66,2069.0,474.2018,474.3905,473.8642,474.3905,2069.0
2025-05-08 11:55:00,477.36,477.65,477.27,477.27,692.0,474.0926,474.3806,474.0032,474.0032,692.0
2025-05-08 12:00:00,477.41,478.13,477.4,478.13,1442.0,474.1422,474.8573,474.1323,474.8573,1442.0
2025-05-08 12:05:00,478.25,478.35,477.91,478.35,2259.0,474.9765,475.0758,474.6388,475.0758,2259.0
2025-05-08 12:10:00,478.25,478.28,477.85,478.1,2076.0,474.9765,475.0063,474.5792,474.8275,2076.0
2025-05-08 12:15:00,478.03,478.03,477.65,477.89,2001.0,474.758,474.758,474.3806,474.619,2001.0
2025-05-08 12:20:00,478.29,478.37,477.71,478.06,1185.0,475.0162,475.0957,474.4402,474.7878,1185.0
2025-05-08 12:25:00,477.7,477.74,477.33,477.74,1845.0,474.4303,474.47,474.0628,474.47,1845.0
2025-05-08 12:30:00,477.73,477.91,477.51,477.51,900.0,474.46,474.6388,474.2416,474.2416,900.0
2025-05-08 12:35:00,477.58,477.9,477.44,477.78,1617.0,474.3111,474.6289,474.172,474.5097,1617.0
2025-05-08 12:40:00,477.61,478.13,477.6,478.13,3998.0,474.3409,474.8573,474.3309,474.8573,3998.0
2025-05-08 12:45:00,478.0,478.55,478.0,478.46,2200.0,474.7282,475.2744,474.7282,475.1851,2200.0
2025-05-08 12:50:00,478.51,478.93,478.51,478.93,2207.0,475.2347,475.6518,475.2347,475.6518,2207.0
2025-05-08 12:55:00,478.94,479.0,478.46,478.46,2595.0,475.6618,475.7214,475.1851,475.1851,2595.0
2025-05-08 13:00:00,478.9,479.0,478.3,478.41,13890.0,475.622,475.7214,475.0261,475.1354,13890.0
2025-05-08 13:05:00,478.18,478.32,477.57,477.88,3521.0,474.907,475.046,474.3011,474.609,3521.0
2025-05-08 13:10:00,477.79,478.13,477.79,478.07,1294.0,474.5196,474.8573,474.5196,474.7977,1294.0
2025-05-08 13:15:00,477.62,477.9,477.44,477.45,1618.0,474.3508,474.6289,474.172,474.182,1618.0
2025-05-08 13:20:00,477.41,477.63,477.08,477.25,4499.0,474.1422,474.3607,473.8145,473.9833,4499.0
2025-05-08 13:25:00,477.25,477.25,476.74,477.0,3220.0,473.9833,473.9833,473.4768,473.735,3220.0
2025-05-08 13:30:00,477.0,477.33,476.63,476.94,2876.0,473.735,474.0628,473.3676,473.6755,2876.0
2025-05-08 13:35:00,476.48,477.06,476.47,477.06,2916.0,473.2186,473.7946,473.2087,473.7946,2916.0
2025-05-08 13:40:00,476.84,476.96,476.64,476.64,637.0,473.5761,473.6953,473.3775,473.3775,637.0
2025-05-08 13:45:00,476.64,477.05,476.64,476.66,1900.0,473.3775,473.7847,473.3775,473.3974,1900.0
2025-05-08 13:50:00,476.42,476.53,476.02,476.28,1614.0,473.159,473.2683,472.7618,473.02,1614.0
2025-05-08 13:55:00,476.0,476.09,475.49,476.01,5705.0,472.7419,472.8313,472.2354,472.7518,5705.0
2025-05-08 14:00:00,475.6,476.06,475.51,476.06,554.0,472.3446,472.8015,472.2552,472.8015,554.0
2025-05-08 14:05:00,475.7,475.72,475.51,475.72,800.0,472.4439,472.4638,472.2552,472.4638,800.0
2025-05-08 14:10:00,475.39,476.22,475.37,475.81,2204.0,472.1361,472.9604,472.1162,472.5532,2204.0
2025-05-08 14:15:00,475.93,476.33,475.69,475.75,7065.0,472.6724,473.0696,472.434,472.4936,7065.0
2025-05-08 14:20:00,475.75,475.89,475.21,475.53,2748.0,472.4936,472.6326,471.9573,472.2751,2748.0
2025-05-08 14:25:00,475.52,475.55,475.17,475.52,1283.0,472.2652,472.295,471.9176,472.2652,1283.0
2025-05-08 14:30:00,475.72,476.15,475.55,476.05,5486.0,472.4638,472.8909,472.295,472.7915,5486.0
2025-05-08 14:35:00,476.19,476.19,475.99,476.14,1106.0,472.9306,472.9306,472.732,472.8809,1106.0
2025-05-08 14:40:00,475.99,476.97,475.98,476.93,4665.0,472.732,473.7053,472.722,473.6655,4665.0
2025-05-08 14:45:00,476.7,477.17,476.66,476.98,4535.0,473.4371,473.9039,473.3974,473.7152,4535.0
2025-05-08 14:50:00,476.84,477.08,476.81,476.91,2193.0,473.5761,473.8145,473.5463,473.6457,2193.0
2025-05-08 14:55:00,476.91,476.91,476.51,476.6,6925.0,473.6457,473.6457,473.2484,473.3378,6925.0
2025-05-08 15:00:00,476.68,476.76,476.39,476.76,3373.0,473.4172,473.4967,473.1292,473.4967,3373.0
2025-05-08 15:05:00,476.65,476.79,476.22,476.48,2239.0,473.3874,473.5265,472.9604,473.2186,2239.0
2025-05-08 15:10:00,476.35,476.35,476.03,476.03,2271.0,473.0895,473.0895,472.7717,472.7717,2271.0
2025-05-08 15:15:00,476.17,476.25,475.81,476.25,3752.0,472.9107,472.9902,472.5532,472.9902,3752.0
2025-05-08 15:20:00,476.35,476.64,476.05,476.27,1994.0,473.0895,473.3775,472.7915,473.01,1994.0
2025-05-08 15:25:00,476.3,476.94,476.3,476.94,654.0,473.0398,473.6755,473.0398,473.6755,654.0
2025-05-08 15:30:00,476.81,476.87,476.39,476.59,2700.0,473.5463,473.6059,473.1292,473.3279,2700.0
2025-05-08 15:35:00,476.56,476.74,476.31,476.51,7648.0,473.2981,473.4768,473.0498,473.2484,7648.0
2025-05-08 15:40:00,476.41,476.91,476.35,476.35,3159.0,473.1491,473.6457,473.0895,473.0895,3159.0
2025-05-08 15:45:00,476.5,476.57,475.82,476.0,8591.0,473.2385,473.308,472.5631,472.7419,8591.0
2025-05-08 15:50:00,475.65,475.91,475.0,475.0,12937.0,472.3943,472.6525,471.7487,471.7487,12937.0
2025-05-08 15:55:00,474.65,474.81,474.19,474.51,30303.0,471.4011,471.56,470.9443,471.2621,30303.0
2025-05-09 09:30:00,475.27,476.63,474.05,474.11,13205.0,472.0169,473.3676,470.8052,470.8648,13205.0
2025-05-09 09:35:00,473.75,473.76,472.0,472.27,8727.0,470.5073,470.5172,468.7693,469.0374,8727.0
2025-05-09 09:40:00,472.33,472.35,471.11,472.19,4000.0,469.097,469.1169,467.8854,468.958,4000.0
2025-05-09 09:45:00,472.19,472.63,471.8,472.43,2926.0,468.958,469.395,468.5706,469.1963,2926.0
2025-05-09 09:50:00,472.01,472.76,471.6,472.38,7169.0,468.7792,469.5241,468.372,469.1467,7169.0
2025-05-09 09:55:00,472.25,472.25,471.24,471.76,9748.0,469.0176,469.0176,468.0145,468.5309,9748.0
2025-05-09 10:00:00,471.86,472.0,471.76,471.86,1141.0,468.6302,468.7693,468.5309,468.6302,1141.0
2025-05-09 10:05:00,471.86,472.12,470.6,470.84,3446.0,468.6302,468.8884,467.3789,467.6172,3446.0
2025-05-09 10:10:00,471.06,471.22,470.22,471.22,5609.0,467.8357,467.9946,467.0015,467.9946,5609.0
2025-05-09 10:15:00,470.95,470.95,470.71,470.83,750.0,467.7265,467.7265,467.4881,467.6073,750.0
2025-05-09 10:20:00,470.6,470.6,469.47,469.67,15551.0,467.3789,467.3789,466.2566,466.4552,15551.0
2025-05-09 10:25:00,469.43,469.43,468.08,468.83,7551.0,466.2169,466.2169,464.8761,465.621,7551.0
2025-05-09 10:30:00,469.08,469.51,468.54,469.51,6597.0,465.8693,466.2963,465.333,466.2963,6597.0
2025-05-09 10:35:00,469.55,469.62,468.5,469.35,3628.0,466.336,466.4056,465.2932,466.1374,3628.0
2025-05-09 10:40:00,469.41,470.75,469.4,470.75,1548.0,466.197,467.5278,466.1871,467.5278,1548.0
2025-05-09 10:45:00,470.73,470.73,470.09,470.09,1745.0,467.508,467.508,466.8723,466.8723,1745.0
2025-05-09 10:50:00,470.0,470.5,469.74,469.93,1335.0,466.783,467.2795,466.5247,466.7134,1335.0
2025-05-09 10:55:00,470.01,470.01,469.69,469.77,1056.0,466.7929,466.7929,466.4751,466.5545,1056.0
2025-05-09 11:00:00,469.44,470.14,469.44,470.14,2698.0,466.2268,466.922,466.2268,466.922,2698.0
2025-05-09 11:05:00,470.25,470.25,469.3,469.54,6163.0,467.0312,467.0312,466.0877,466.3261,6163.0
2025-05-09 11:10:00,469.73,469.74,469.2,469.47,2342.0,466.5148,466.5247,465.9884,466.2566,2342.0
2025-05-09 11:15:00,469.5,469.9,469.5,469.8,4840.0,466.2864,466.6836,466.2864,466.5843,4840.0
2025-05-09 11:20:00,469.8,470.65,469.79,470.61,3680.0,466.5843,467.4285,466.5744,467.3888,3680.0
2025-05-09 11:25:00,470.57,470.57,470.22,470.46,1705.0,467.3491,467.3491,467.0015,467.2398,1705.0
2025-05-09 11:30:00,470.39,471.35,470.32,471.34,4317.0,467.1703,468.1237,467.1008,468.1138,4317.0
2025-05-09 11:35:00,471.44,471.51,471.43,471.44,455.0,468.2131,468.2826,468.2032,468.2131,455.0
2025-05-09 11:40:00,471.49,471.54,471.14,471.15,2000.0,468.2628,468.3124,467.9152,467.9251,2000.0
2025-05-09 11:45:00,471.2,471.5,471.05,471.1,1210.0,467.9747,468.2727,467.8258,467.8754,1210.0
2025-05-09 11:50:00,471.1,471.56,471.09,471.56,1456.0,467.8754,468.3323,467.8655,468.3323,1456.0
2025-05-09 11:55:00,471.38,471.41,471.35,471.35,1820.0,468.1535,468.1833,468.1237,468.1237,1820.0
2025-05-09 12:00:00,471.75,471.75,471.51,471.52,909.0,468.521,468.521,468.2826,468.2926,909.0
2025-05-09 12:05:00,471.5,473.0,471.5,473.0,9548.0,468.2727,469.7624,468.2727,469.7624,9548.0
2025-05-09 12:10:00,472.79,472.8,472.62,472.77,13325.0,469.5539,469.5638,469.385,469.534,13325.0
2025-05-09 12:15:00,472.87,473.0,472.63,472.76,12006.0,469.6333,469.7624,469.395,469.5241,12006.0
2025-05-09 12:20:00,472.81,473.1,472.8,472.98,2628.0,469.5737,469.8617,469.5638,469.7426,2628.0
2025-05-09 12:25:00,473.0,473.0,472.0,472.0,3163.0,469.7624,469.7624,468.7693,468.7693,3163.0
2025-05-09 12:30:00,471.99,472.11,471.87,471.98,2006.0,468.7593,468.8785,468.6402,468.7494,2006.0
2025-05-09 12:35:00,472.19,472.5,471.91,472.01,3296.0,468.958,469.2658,468.6799,468.7792,3296.0
2025-05-09 12:40:00,472.23,472.23,471.99,472.0,2400.0,468.9977,468.9977,468.7593,468.7693,2400.0
2025-05-09 12:45:00,472.0,472.23,471.87,472.09,2131.0,468.7693,468.9977,468.6402,468.8587,2131.0
2025-05-09 12:50:00,472.09,472.22,472.09,472.09,1342.0,468.8587,468.9878,468.8587,468.8587,1342.0
2025-05-09 12:55:00,472.11,472.39,472.1,472.21,849.0,468.8785,469.1566,468.8686,468.9778,849.0
2025-05-09 13:00:00,472.51,472.52,471.99,471.99,3068.0,469.2758,469.2857,468.7593,468.7593,3068.0
2025-05-09 13:05:00,472.0,472.26,471.76,472.26,3701.0,468.7693,469.0275,468.5309,469.0275,3701.0
2025-05-09 13:10:00,472.23,472.23,471.92,472.17,1606.0,468.9977,468.9977,468.6898,468.9381,1606.0
2025-05-09 13:15:00,472.12,472.47,472.02,472.47,1500.0,468.8884,469.2361,468.7891,469.2361,1500.0
2025-05-09 13:20:00,472.44,472.6,472.09,472.19,6032.0,469.2063,469.3652,468.8587,468.958,6032.0
2025-05-09 13:25:00,472.68,472.88,472.68,472.77,626.0,469.4446,469.6432,469.4446,469.534,626.0
2025-05-09 13:30:00,472.83,472.83,472.57,472.64,3385.0,469.5936,469.5936,469.3354,469.4049,3385.0
2025-05-09 13:35:00,472.64,472.67,472.41,472.59,1302.0,469.4049,469.4347,469.1765,469.3552,1302.0
2025-05-09 13:40:00,472.84,473.61,472.84,473.19,2396.0,469.6035,470.3682,469.6035,469.9511,2396.0
2025-05-09 13:45:00,473.14,473.2,473.14,473.2,1500.0,469.9015,469.9611,469.9015,469.9611,1500.0
2025-05-09 13:50:00,473.21,473.23,473.15,473.23,700.0,469.971,469.9908,469.9114,469.9908,700.0
2025-05-09 13:55:00,473.25,473.58,473.16,473.33,5594.0,470.0107,470.3385,469.9213,470.0902,5594.0
2025-05-09 14:00:00,473.2,473.41,473.17,473.2,1464.0,469.9611,470.1696,469.9313,469.9611,1464.0
2025-05-09 14:05:00,473.2,473.43,473.11,473.15,3742.0,469.9611,470.1895,469.8717,469.9114,3742.0
2025-05-09 14:10:00,473.2,473.35,473.12,473.16,4824.0,469.9611,470.11,469.8816,469.9213,4824.0
2025-05-09 14:15:00,473.31,473.41,473.17,473.18,4370.0,470.0703,470.1696,469.9313,469.9412,4370.0
2025-05-09 14:20:00,473.27,473.27,473.2,473.2,580.0,470.0306,470.0306,469.9611,469.9611,580.0
2025-05-09 14:25:00,473.27,473.27,472.88,472.95,15236.0,470.0306,470.0306,469.6432,469.7128,15236.0
2025-05-09 14:30:00,472.84,473.07,472.68,472.85,1559.0,469.6035,469.8319,469.4446,469.6135,1559.0
2025-05-09 14:35:00,472.85,473.07,472.75,472.86,1977.0,469.6135,469.8319,469.5141,469.6234,1977.0
2025-05-09 14:40:00,472.92,473.32,472.91,473.32,1446.0,469.683,470.0802,469.673,470.0802,1446.0
2025-05-09 14:45:00,473.47,473.68,473.47,473.6,2298.0,470.2292,470.4378,470.2292,470.3583,2298.0
2025-05-09 14:50:00,473.63,473.88,473.61,473.67,2276.0,470.3881,470.6364,470.3682,470.4278,2276.0
2025-05-09 14:55:00,473.77,473.85,473.6,473.7,1546.0,470.5272,470.6066,470.3583,470.4576,1546.0
2025-05-09 15:00:00,473.8,474.36,473.8,474.02,2802.0,470.5569,471.1131,470.5569,470.7754,2802.0
2025-05-09 15:05:00,474.15,474.34,474.07,474.15,1500.0,470.9046,471.0933,470.8251,470.9046,1500.0
2025-05-09 15:10:00,474.22,474.5,474.13,474.43,5483.0,470.9741,471.2522,470.8847,471.1826,5483.0
2025-05-09 15:15:00,474.26,474.61,474.26,474.29,2817.0,471.0138,471.3614,471.0138,471.0436,2817.0
2025-05-09 15:20:00,474.27,474.27,474.13,474.14,1930.0,471.0237,471.0237,470.8847,470.8946,1930.0
2025-05-09 15:25:00,474.13,474.14,473.19,473.19,8333.0,470.8847,470.8946,469.9511,469.9511,8333.0
2025-05-09 15:30:00,472.9,473.39,472.9,473.13,2853.0,469.6631,470.1498,469.6631,469.8915,2853.0
2025-05-09 15:35:00,473.13,473.15,472.8,472.8,2100.0,469.8915,469.9114,469.5638,469.5638,2100.0
2025-05-09 15:40:00,472.97,473.5,472.89,473.1,7729.0,469.7326,470.259,469.6532,469.8617,7729.0
2025-05-09 15:45:00,472.89,473.37,472.83,473.23,4502.0,469.6532,470.1299,469.5936,469.9908,4502.0
2025-05-09 15:50:00,473.25,473.25,472.59,473.11,10508.0,470.0107,470.0107,469.3552,469.8717,10508.0
2025-05-09 15:55:00,472.98,473.66,472.72,473.49,25248.0,469.7426,470.4179,469.4843,470.2491,25248.0
2025-05-12 09:30:00,473.5,475.69,466.61,467.09,40781.0,470.259,472.434,463.4162,463.8929,40781.0
2025-05-12 09:35:00,466.67,469.28,465.77,469.28,15412.0,463.4758,466.0679,462.5819,466.0679,15412.0
2025-05-12 09:40:00,468.65,469.33,466.87,466.88,17051.0,465.4422,466.1175,463.6744,463.6843,17051.0
2025-05-12 09:45:00,466.87,471.62,466.86,470.5,17121.0,463.6744,468.3919,463.6645,467.2795,17121.0
2025-05-12 09:50:00,470.31,472.19,470.31,472.01,7249.0,467.0908,468.958,467.0908,468.7792,7249.0
2025-05-12 09:55:00,472.04,473.62,471.88,472.04,5553.0,468.809,470.3782,468.6501,468.809,5553.0
2025-05-12 10:00:00,472.26,472.51,471.69,472.05,14381.0,469.0275,469.2758,468.4614,468.8189,14381.0
2025-05-12 10:05:00,472.05,472.14,471.0,471.97,3956.0,468.8189,468.9083,467.7761,468.7395,3956.0
2025-05-12 10:10:00,472.36,473.0,472.05,473.0,5408.0,469.1268,469.7624,468.8189,469.7624,5408.0
2025-05-12 10:15:00,473.05,474.45,473.05,473.79,7431.0,469.8121,471.2025,469.8121,470.547,7431.0
2025-05-12 10:20:00,473.78,473.88,472.95,472.97,4569.0,470.5371,470.6364,469.7128,469.7326,4569.0
2025-05-12 10:25:00,472.95,473.35,472.21,472.93,4023.0,469.7128,470.11,468.9778,469.6929,4023.0
2025-05-12 10:30:00,472.13,472.66,471.8,472.65,7819.0,468.8984,469.4248,468.5706,469.4148,7819.0
2025-05-12 10:35:00,472.65,473.45,472.4,472.57,3304.0,469.4148,470.2093,469.1665,469.3354,3304.0
2025-05-12 10:40:00,472.53,472.53,471.63,471.75,3567.0,469.2956,469.2956,468.4018,468.521,3567.0
2025-05-12 10:45:00,472.13,472.72,471.98,472.48,3373.0,468.8984,469.4843,468.7494,469.246,3373.0
2025-05-12 10:50:00,472.68,473.12,472.58,472.75,2512.0,469.4446,469.8816,469.3453,469.5141,2512.0
2025-05-12 10:55:00,472.44,472.57,471.63,471.7,3524.0,469.2063,469.3354,468.4018,468.4713,3524.0
2025-05-12 11:00:00,471.71,471.83,471.4,471.83,3328.0,468.4813,468.6004,468.1734,468.6004,3328.0
2025-05-12 11:05:00,471.94,472.26,471.63,471.76,4106.0,468.7097,469.0275,468.4018,468.5309,4106.0
2025-05-12 11:10:00,472.0,472.32,471.24,471.37,3164.0,468.7693,469.0871,468.0145,468.1436,3164.0
2025-05-12 11:15:00,471.37,471.73,471.01,471.16,3502.0,468.1436,468.5011,467.786,467.935,3502.0
2025-05-12 11:20:00,471.16,471.27,470.37,470.66,4447.0,467.935,468.0443,467.1504,467.4384,4447.0
2025-05-12 11:25:00,470.58,470.59,470.45,470.55,1117.0,467.359,467.3689,467.2299,467.3292,1117.0
2025-05-12 11:30:00,470.55,470.88,470.24,470.64,3285.0,467.3292,467.6569,467.0213,467.4186,3285.0
2025-05-12 11:35:00,470.25,470.38,469.85,470.0,4302.0,467.0312,467.1604,466.634,466.783,4302.0
2025-05-12 11:40:00,470.3,470.39,470.12,470.22,1910.0,467.0809,467.1703,466.9021,467.0015,1910.0
2025-05-12 11:45:00,470.26,470.79,470.19,470.63,6125.0,467.0412,467.5676,466.9717,467.4086,6125.0
2025-05-12 11:50:00,470.18,470.22,469.98,470.02,1801.0,466.9617,467.0015,466.7631,466.8028,1801.0
2025-05-12 11:55:00,470.06,470.44,470.04,470.1,2601.0,466.8425,467.2199,466.8227,466.8823,2601.0
2025-05-12 12:00:00,470.35,470.36,469.49,469.49,2118.0,467.1306,467.1405,466.2764,466.2764,2118.0
2025-05-12 12:05:00,469.81,469.98,469.43,469.5,2960.0,466.5943,466.7631,466.2169,466.2864,2960.0
2025-05-12 12:10:00,469.43,469.43,468.08,468.54,6405.0,466.2169,466.2169,464.8761,465.333,6405.0
2025-05-12 12:15:00,468.54,469.0,468.48,468.48,4384.0,465.333,465.7898,465.2734,465.2734,4384.0
2025-05-12 12:20:00,468.47,468.95,468.47,468.82,2939.0,465.2634,465.7401,465.2634,465.611,2939.0
2025-05-12 12:25:00,469.01,469.01,468.41,468.41,3533.0,465.7997,465.7997,465.2038,465.2038,3533.0
2025-05-12 12:30:00,468.72,468.88,468.72,468.88,1294.0,465.5117,465.6706,465.5117,465.6706,1294.0
2025-05-12 12:35:00,469.0,469.09,468.83,468.94,3497.0,465.7898,465.8792,465.621,465.7302,3497.0
2025-05-12 12:40:00,468.89,469.42,468.88,469.37,2959.0,465.6806,466.2069,465.6706,466.1573,2959.0
2025-05-12 12:45:00,469.37,469.69,469.37,469.39,2736.0,466.1573,466.4751,466.1573,466.1771,2736.0
2025-05-12 12:50:00,469.44,469.88,469.4,469.65,8169.0,466.2268,466.6638,466.1871,466.4354,8169.0
2025-05-12 12:55:00,469.65,469.76,469.4,469.65,3053.0,466.4354,466.5446,466.1871,466.4354,3053.0
2025-05-12 13:00:00,469.71,470.22,469.63,470.16,1818.0,466.4949,467.0015,466.4155,466.9419,1818.0
2025-05-12 13:05:00,470.0,470.65,470.0,470.63,1775.0,466.783,467.4285,466.783,467.4086,1775.0
2025-05-12 13:10:00,470.59,470.77,470.36,470.48,1967.0,467.3689,467.5477,467.1405,467.2597,1967.0
2025-05-12 13:15:00,470.5,471.21,470.49,471.05,1715.0,467.2795,467.9847,467.2696,467.8258,1715.0
2025-05-12 13:20:00,471.06,471.27,470.44,470.44,7023.0,467.8357,468.0443,467.2199,467.2199,7023.0
2025-05-12 13:25:00,470.65,470.7,470.43,470.43,2122.0,467.4285,467.4782,467.21,467.21,2122.0
2025-05-12 13:30:00,470.56,470.99,470.56,470.82,4775.0,467.3391,467.7662,467.3391,467.5973,4775.0
2025-05-12 13:35:00,470.64,470.85,470.48,470.72,2326.0,467.4186,467.6271,467.2597,467.498,2326.0
2025-05-12 13:40:00,471.02,471.33,471.02,471.18,6676.0,467.796,468.1039,467.796,467.9549,6676.0
2025-05-12 13:45:00,471.18,471.45,471.05,471.15,4183.0,467.9549,468.223,467.8258,467.9251,4183.0
2025-05-12 13:50:00,471.27,471.28,470.8,470.94,1665.0,468.0443,468.0542,467.5775,467.7165,1665.0
2025-05-12 13:55:00,470.99,470.99,470.65,470.65,3050.0,467.7662,467.7662,467.4285,467.4285,3050.0
2025-05-12 14:00:00,470.68,471.21,470.65,471.09,1172.0,467.4583,467.9847,467.4285,467.8655,1172.0
2025-05-12 14:05:00,470.92,471.08,470.77,470.94,2256.0,467.6967,467.8556,467.5477,467.7165,2256.0
2025-05-12 14:10:00,471.15,471.21,470.73,470.74,3972.0,467.9251,467.9847,467.508,467.5179,3972.0
2025-05-12 14:15:00,470.7,471.41,470.69,471.02,2900.0,467.4782,468.1833,467.4682,467.796,2900.0
2025-05-12 14:20:00,471.1,471.1,470.9,470.9,300.0,467.8754,467.8754,467.6768,467.6768,300.0
2025-05-12 14:25:00,471.0,471.1,470.79,471.02,2485.0,467.7761,467.8754,467.5676,467.796,2485.0
2025-05-12 14:30:00,471.24,471.43,471.09,471.18,4101.0,468.0145,468.2032,467.8655,467.9549,4101.0
2025-05-12 14:35:00,471.14,471.36,471.08,471.36,1900.0,467.9152,468.1336,467.8556,468.1336,1900.0
2025-05-12 14:40:00,471.25,471.6,470.94,470.94,7971.0,468.0244,468.372,467.7165,467.7165,7971.0
2025-05-12 14:45:00,471.1,471.31,471.1,471.31,666.0,467.8754,468.084,467.8754,468.084,666.0
2025-05-12 14:50:00,471.34,471.45,471.1,471.34,5163.0,468.1138,468.223,467.8754,468.1138,5163.0
2025-05-12 14:55:00,471.28,471.54,470.94,471.43,3280.0,468.0542,468.3124,467.7165,468.2032,3280.0
2025-05-12 15:00:00,471.44,472.25,471.34,472.0,3753.0,468.2131,469.0176,468.1138,468.7693,3753.0
2025-05-12 15:05:00,471.96,472.04,471.76,472.04,2943.0,468.7295,468.809,468.5309,468.809,2943.0
2025-05-12 15:10:00,472.0,472.15,471.81,472.0,3742.0,468.7693,468.9182,468.5806,468.7693,3742.0
2025-05-12 15:15:00,472.25,472.63,472.16,472.61,6012.0,469.0176,469.395,468.9282,469.3751,6012.0
2025-05-12 15:20:00,472.63,472.85,472.53,472.79,1700.0,469.395,469.6135,469.2956,469.5539,1700.0
2025-05-12 15:25:00,472.97,473.45,472.87,473.18,5776.0,469.7326,470.2093,469.6333,469.9412,5776.0
2025-05-12 15:30:00,473.17,473.58,473.0,473.1,11527.0,469.9313,470.3385,469.7624,469.8617,11527.0
2025-05-12 15:35:00,472.98,473.41,472.83,472.91,4613.0,469.7426,470.1696,469.5936,469.673,4613.0
2025-05-12 15:40:00,472.93,473.11,472.39,472.45,9594.0,469.6929,469.8717,469.1566,469.2162,9594.0
2025-05-12 15:45:00,472.58,473.06,472.57,472.66,9438.0,469.3453,469.822,469.3354,469.4248,9438.0
2025-05-12 15:50:00,472.63,473.62,472.47,473.34,18558.0,469.395,470.3782,469.2361,470.1001,18558.0
2025-05-12 15:55:00,473.44,473.58,472.69,473.17,78305.0,470.1994,470.3385,469.4545,469.9313,78305.0
2025-05-13 09:30:00,472.81,472.81,469.5,469.66,22620.0,469.5737,469.5737,466.2864,466.4453,22620.0
2025-05-13 09:35:00,470.31,470.88,469.01,469.19,9404.0,467.0908,467.6569,465.7997,465.9785,9404.0
2025-05-13 09:40:00,469.56,470.48,469.01,469.65,4193.0,466.346,467.2597,465.7997,466.4354,4193.0
2025-05-13 09:45:00,469.45,470.23,469.4,470.23,6414.0,466.2367,467.0114,466.1871,467.0114,6414.0
2025-05-13 09:50:00,470.23,470.23,467.75,467.78,16936.0,467.0114,467.0114,464.5484,464.5782,16936.0
2025-05-13 09:55:00,468.0,469.57,467.84,469.5,6087.0,464.7966,466.3559,464.6377,466.2864,6087.0
2025-05-13 10:00:00,469.57,470.31,468.59,468.96,7847.0,466.3559,467.0908,465.3826,465.7501,7847.0
2025-05-13 10:05:00,469.33,471.81,467.58,471.81,37673.0,466.1175,468.5806,464.3795,468.5806,37673.0
2025-05-13 10:10:00,472.0,472.21,469.49,470.79,15877.0,468.7693,468.9778,466.2764,467.5676,15877.0
2025-05-13 10:15:00,470.73,471.19,469.59,469.9,12390.0,467.508,467.9648,466.3758,466.6836,12390.0
2025-05-13 10:20:00,469.49,469.96,469.04,469.96,14854.0,466.2764,466.7432,465.8295,466.7432,14854.0
2025-05-13 10:25:00,469.41,470.16,469.06,469.59,7936.0,466.197,466.9419,465.8494,466.3758,7936.0
2025-05-13 10:30:00,469.3,470.0,467.8,467.9,8900.0,466.0877,466.783,464.598,464.6973,8900.0
2025-05-13 10:35:00,468.0,468.0,465.7,466.15,17902.0,464.7966,464.7966,462.5124,462.9593,17902.0
2025-05-13 10:40:00,466.35,467.03,466.35,466.73,4176.0,463.1579,463.8333,463.1579,463.5353,4176.0
2025-05-13 10:45:00,466.5,466.94,466.36,466.51,3623.0,463.3069,463.7439,463.1679,463.3168,3623.0
2025-05-13 10:50:00,466.86,466.9,466.37,466.64,7022.0,463.6645,463.7042,463.1778,463.446,7022.0
2025-05-13 10:55:00,467.0,467.28,466.76,467.13,4895.0,463.8035,464.0816,463.5651,463.9326,4895.0
2025-05-13 11:00:00,467.1,467.41,466.28,466.63,18514.0,463.9028,464.2107,463.0884,463.436,18514.0
2025-05-13 11:05:00,467.0,467.21,466.19,466.34,4934.0,463.8035,464.0121,462.999,463.148,4934.0
2025-05-13 11:10:00,466.33,466.55,465.48,465.49,13055.0,463.1381,463.3566,462.2939,462.3038,13055.0
2025-05-13 11:15:00,465.5,465.5,464.74,465.0,5137.0,462.3138,462.3138,461.559,461.8172,5137.0
2025-05-13 11:20:00,464.76,466.03,464.76,465.56,6538.0,461.5788,462.8401,461.5788,462.3733,6538.0
2025-05-13 11:25:00,465.63,466.54,465.63,466.08,13379.0,462.4429,463.3466,462.4429,462.8898,13379.0
2025-05-13 11:30:00,466.02,467.43,466.02,467.43,5641.0,462.8302,464.2305,462.8302,464.2305,5641.0
2025-05-13 11:35:00,467.46,467.47,466.7,466.7,3025.0,464.2603,464.2703,463.5055,463.5055,3025.0
2025-05-13 11:40:00,466.35,466.5,466.03,466.04,3651.0,463.1579,463.3069,462.8401,462.8501,3651.0
2025-05-13 11:45:00,466.26,466.41,465.52,465.88,5277.0,463.0686,463.2175,462.3336,462.6912,5277.0
2025-05-13 11:50:00,465.59,465.59,463.82,464.24,24925.0,462.4031,462.4031,460.6453,461.0624,24925.0
2025-05-13 11:55:00,464.47,464.54,463.52,463.98,14805.0,461.2908,461.3603,460.3473,460.8042,14805.0
2025-05-13 12:00:00,463.98,464.65,463.87,464.38,11669.0,460.8042,461.4696,460.6949,461.2014,11669.0
2025-05-13 12:05:00,464.66,464.71,464.09,464.34,8826.0,461.4795,461.5292,460.9134,461.1617,8826.0
2025-05-13 12:10:00,464.34,464.59,464.2,464.22,4249.0,461.1617,461.41,461.0227,461.0425,4249.0
2025-05-13 12:15:00,464.24,464.24,463.05,463.06,7970.0,461.0624,461.0624,459.8805,459.8905,7970.0
2025-05-13 12:20:00,463.27,463.37,461.25,461.38,15699.0,460.099,460.1983,458.0929,458.222,15699.0
2025-05-13 12:25:00,461.7,462.61,460.7,462.43,14689.0,458.5398,459.4435,457.5466,459.2648,14689.0
2025-05-13 12:30:00,462.44,463.64,462.43,463.2,38057.0,459.2747,460.4665,459.2648,460.0295,38057.0
2025-05-13 12:35:00,463.51,463.51,462.32,463.26,2743.0,460.3374,460.3374,459.1555,460.0891,2743.0
2025-05-13 12:40:00,463.29,463.5,462.82,462.82,5181.0,460.1189,460.3274,459.6521,459.6521,5181.0
2025-05-13 12:45:00,463.52,463.52,462.42,462.42,3128.0,460.3473,460.3473,459.2548,459.2548,3128.0
2025-05-13 12:50:00,462.13,462.13,461.48,461.57,5214.0,458.9668,458.9668,458.3213,458.4107,5214.0
2025-05-13 12:55:00,461.56,463.0,461.56,462.33,11048.0,458.4007,459.8309,458.4007,459.1655,11048.0
2025-05-13 13:00:00,462.3,462.6,461.7,461.7,8645.0,459.1357,459.4336,458.5398,458.5398,8645.0
2025-05-13 13:05:00,462.02,462.09,461.41,461.58,4725.0,458.8576,458.9271,458.2518,458.4206,4725.0
2025-05-13 13:10:00,461.75,462.07,461.54,461.54,19036.0,458.5894,458.9072,458.3809,458.3809,19036.0
2025-05-13 13:15:00,461.83,462.05,461.7,462.0,3546.0,458.6689,458.8874,458.5398,458.8377,3546.0
2025-05-13 13:20:00,461.86,462.4,461.81,462.2,7089.0,458.6987,459.235,458.649,459.0363,7089.0
2025-05-13 13:25:00,462.21,462.4,462.0,462.07,12285.0,459.0463,459.235,458.8377,458.9072,12285.0
2025-05-13 13:30:00,462.23,463.09,461.8,463.09,14563.0,459.0661,459.9203,458.6391,459.9203,14563.0
2025-05-13 13:35:00,463.04,463.23,462.72,462.72,9619.0,459.8706,460.0593,459.5528,459.5528,9619.0
2025-05-13 13:40:00,462.81,462.92,462.22,462.45,2742.0,459.6422,459.7514,459.0562,459.2846,2742.0
2025-05-13 13:45:00,462.5,462.6,461.7,461.93,9593.0,459.3343,459.4336,458.5398,458.7682,9593.0
2025-05-13 13:50:00,461.94,462.05,461.79,461.84,1270.0,458.7781,458.8874,458.6292,458.6788,1270.0
2025-05-13 13:55:00,461.75,462.22,461.71,462.22,5195.0,458.5894,459.0562,458.5497,459.0562,5195.0
2025-05-13 14:00:00,462.3,462.5,461.85,461.85,5353.0,459.1357,459.3343,458.6887,458.6887,5353.0
2025-05-13 14:05:00,461.97,462.12,461.5,462.12,5210.0,458.8079,458.9569,458.3411,458.9569,5210.0
2025-05-13 14:10:00,462.21,462.45,461.9,461.9,5794.0,459.0463,459.2846,458.7384,458.7384,5794.0
2025-05-13 14:15:00,461.96,462.18,461.75,462.14,3250.0,458.798,459.0165,458.5894,458.9768,3250.0
2025-05-13 14:20:00,462.28,462.28,461.48,461.66,10603.0,459.1158,459.1158,458.3213,458.5,10603.0
2025-05-13 14:25:00,461.6,461.85,461.55,461.78,5567.0,458.4405,458.6887,458.3908,458.6192,5567.0
2025-05-13 14:30:00,461.72,462.49,461.71,461.75,4136.0,458.5596,459.3244,458.5497,458.5894,4136.0
2025-05-13 14:35:00,461.75,462.0,461.46,461.95,3530.0,458.5894,458.8377,458.3014,458.7881,3530.0
2025-05-13 14:40:00,461.86,461.9,461.54,461.57,5069.0,458.6987,458.7384,458.3809,458.4107,5069.0
2025-05-13 14:45:00,461.93,461.93,461.0,461.18,8000.0,458.7682,458.7682,457.8446,458.0233,8000.0
2025-05-13 14:50:00,461.18,461.68,461.17,461.5,5550.0,458.0233,458.5199,458.0134,458.3411,5550.0
2025-05-13 14:55:00,461.68,462.0,461.53,461.56,3961.0,458.5199,458.8377,458.3709,458.4007,3961.0
2025-05-13 15:00:00,461.6,462.12,461.37,461.37,7877.0,458.4405,458.9569,458.212,458.212,7877.0
2025-05-13 15:05:00,461.37,461.93,461.17,461.56,3320.0,458.212,458.7682,458.0134,458.4007,3320.0
2025-05-13 15:10:00,461.5,462.2,461.49,462.14,3831.0,458.3411,459.0363,458.3312,458.9768,3831.0
2025-05-13 15:15:00,462.03,462.19,461.89,461.89,4432.0,458.8675,459.0264,458.7285,458.7285,4432.0
2025-05-13 15:20:00,462.11,462.62,461.9,462.61,7053.0,458.947,459.4535,458.7384,459.4435,7053.0
2025-05-13 15:25:00,462.43,462.56,462.04,462.55,4416.0,459.2648,459.3939,458.8774,459.384,4416.0
2025-05-13 15:30:00,462.59,462.8,462.26,462.29,5596.0,459.4237,459.6322,459.0959,459.1257,5596.0
2025-05-13 15:35:00,462.54,462.54,461.75,462.0,26686.0,459.374,459.374,458.5894,458.8377,26686.0
2025-05-13 15:40:00,461.97,462.01,461.0,461.53,17297.0,458.8079,458.8476,457.8446,458.3709,17297.0
2025-05-13 15:45:00,461.55,461.67,460.8,460.95,10458.0,458.3908,458.51,457.6459,457.7949,10458.0
2025-05-13 15:50:00,460.8,460.8,459.55,459.67,26401.0,457.6459,457.6459,456.4045,456.5237,26401.0
2025-05-13 15:55:00,459.48,460.54,459.13,459.79,71136.0,456.335,457.3877,455.9874,456.6428,71136.0
2025-05-14 09:30:00,460.84,461.8,459.58,460.08,33341.0,457.6857,458.6391,456.4343,456.9309,33341.0
2025-05-14 09:35:00,459.97,459.97,457.61,458.0,13268.0,456.8216,456.8216,454.4778,454.8651,13268.0
2025-05-14 09:40:00,458.0,458.37,456.2,456.21,13346.0,454.8651,455.2326,453.0774,453.0873,13346.0
2025-05-14 09:45:00,456.21,457.95,456.19,457.14,17720.0,453.0873,454.8154,453.0675,454.011,17720.0
2025-05-14 09:50:00,457.14,458.5,457.13,458.17,3678.0,454.011,455.3617,454.0011,455.0339,3678.0
2025-05-14 09:55:00,458.0,458.72,457.85,458.01,5477.0,454.8651,455.5802,454.7161,454.875,5477.0
2025-05-14 10:00:00,458.3,458.54,456.28,456.9,7122.0,455.163,455.4014,453.1569,453.7726,7122.0
2025-05-14 10:05:00,456.82,457.1,455.9,456.27,6514.0,453.6932,453.9713,452.7795,453.1469,6514.0
2025-05-14 10:10:00,456.39,456.67,455.55,456.34,3420.0,453.2661,453.5442,452.4319,453.2165,3420.0
2025-05-14 10:15:00,456.54,457.17,456.42,456.88,2374.0,453.4151,454.0408,453.2959,453.7528,2374.0
2025-05-14 10:20:00,457.32,457.41,456.72,457.17,4575.0,454.1898,454.2791,453.5939,454.0408,4575.0
2025-05-14 10:25:00,457.0,457.31,456.8,457.19,5807.0,453.8719,454.1798,453.6733,454.0606,5807.0
2025-05-14 10:30:00,456.92,457.74,456.92,457.74,1517.0,453.7925,454.6069,453.7925,454.6069,1517.0
2025-05-14 10:35:00,457.54,458.65,457.54,458.55,3493.0,454.4082,455.5106,454.4082,455.4113,3493.0
2025-05-14 10:40:00,458.54,458.57,458.26,458.53,3075.0,455.4014,455.4312,455.1233,455.3915,3075.0
2025-05-14 10:45:00,458.75,459.1,458.61,458.91,10826.0,455.61,455.9576,455.4709,455.7689,10826.0
2025-05-14 10:50:00,458.92,459.12,458.12,458.47,2884.0,455.7788,455.9774,454.9843,455.3319,2884.0
2025-05-14 10:55:00,458.47,458.77,458.16,458.77,2056.0,455.3319,455.6298,455.024,455.6298,2056.0
2025-05-14 11:00:00,458.54,458.7,458.1,458.35,3527.0,455.4014,455.5603,454.9644,455.2127,3527.0
2025-05-14 11:05:00,458.22,458.22,457.59,458.02,3800.0,455.0836,455.0836,454.4579,454.885,3800.0
2025-05-14 11:10:00,457.98,458.47,457.9,458.06,2237.0,454.8452,455.3319,454.7658,454.9247,2237.0
2025-05-14 11:15:00,458.0,458.05,457.82,457.87,2065.0,454.8651,454.9148,454.6863,454.736,2065.0
2025-05-14 11:20:00,458.08,458.53,458.08,458.36,3210.0,454.9445,455.3915,454.9445,455.2226,3210.0
2025-05-14 11:25:00,458.56,458.93,458.56,458.79,2697.0,455.4213,455.7887,455.4213,455.6497,2697.0
2025-05-14 11:30:00,458.77,458.86,458.33,458.66,2002.0,455.6298,455.7192,455.1928,455.5206,2002.0
2025-05-14 11:35:00,458.62,459.64,458.62,459.51,3106.0,455.4809,456.4939,455.4809,456.3648,3106.0
2025-05-14 11:40:00,459.58,459.78,458.84,458.87,5248.0,456.4343,456.6329,455.6993,455.7291,5248.0
2025-05-14 11:45:00,458.69,459.33,458.68,459.26,2654.0,455.5504,456.186,455.5404,456.1165,2654.0
2025-05-14 11:50:00,459.12,459.69,459.03,459.48,5553.0,455.9774,456.5435,455.888,456.335,5553.0
2025-05-14 11:55:00,459.31,460.07,459.28,459.66,6107.0,456.1661,456.9209,456.1363,456.5137,6107.0
2025-05-14 12:00:00,459.78,460.04,459.65,459.76,790.0,456.6329,456.8911,456.5038,456.613,790.0
2025-05-14 12:05:00,459.84,459.89,459.58,459.59,2282.0,456.6925,456.7422,456.4343,456.4442,2282.0
2025-05-14 12:10:00,459.5,459.51,459.0,459.01,1595.0,456.3548,456.3648,455.8583,455.8682,1595.0
2025-05-14 12:15:00,459.15,459.32,459.1,459.26,2148.0,456.0072,456.1761,455.9576,456.1165,2148.0
2025-05-14 12:20:00,459.3,459.37,458.8,458.89,916.0,456.1562,456.2257,455.6596,455.749,916.0
2025-05-14 12:25:00,458.89,459.12,458.4,458.65,4774.0,455.749,455.9774,455.2624,455.5106,4774.0
2025-05-14 12:30:00,458.5,458.5,458.46,458.5,640.0,455.3617,455.3617,455.3219,455.3617,640.0
2025-05-14 12:35:00,458.66,459.07,458.64,458.72,2673.0,455.5206,455.9278,455.5007,455.5802,2673.0
2025-05-14 12:40:00,458.33,458.43,458.33,458.39,301.0,455.1928,455.2922,455.1928,455.2524,301.0
2025-05-14 12:45:00,458.64,458.67,458.43,458.66,1309.0,455.5007,455.5305,455.2922,455.5206,1309.0
2025-05-14 12:50:00,458.47,458.94,458.39,458.75,4147.0,455.3319,455.7987,455.2524,455.61,4147.0
2025-05-14 12:55:00,458.88,458.99,458.75,458.99,1067.0,455.7391,455.8483,455.61,455.8483,1067.0
2025-05-14 13:00:00,458.9,459.47,458.89,459.46,1916.0,455.7589,456.325,455.749,456.3151,1916.0
2025-05-14 13:05:00,458.99,459.71,458.99,459.59,1738.0,455.8483,456.5634,455.8483,456.4442,1738.0
2025-05-14 13:10:00,459.49,459.49,459.49,459.49,100.0,456.3449,456.3449,456.3449,456.3449,100.0
2025-05-14 13:15:00,459.7,459.73,459.25,459.35,3431.0,456.5535,456.5833,456.1065,456.2059,3431.0
2025-05-14 13:20:00,459.3,459.38,459.08,459.3,2881.0,456.1562,456.2357,455.9377,456.1562,2881.0
2025-05-14 13:25:00,459.36,459.4,459.07,459.34,2140.0,456.2158,456.2555,455.9278,456.1959,2140.0
2025-05-14 13:30:00,459.24,459.41,459.14,459.25,459.0,456.0966,456.2654,455.9973,456.1065,459.0
2025-05-14 13:35:00,459.3,460.81,458.96,459.4,29128.0,456.1562,457.6559,455.8185,456.2555,29128.0
2025-05-14 13:40:00,459.22,459.22,445.06,446.56,132499.0,456.0767,456.0767,442.0137,443.5034,132499.0
2025-05-14 13:45:00,447.76,450.0,446.28,446.29,60146.0,444.6952,446.9199,443.2253,443.2352,60146.0
2025-05-14 13:50:00,447.2,450.32,446.48,447.75,27854.0,444.139,447.2377,443.4239,444.6853,27854.0
2025-05-14 13:55:00,448.0,450.0,447.41,449.32,18216.0,444.9335,446.9199,444.3476,446.2445,18216.0
2025-05-14 14:00:00,449.03,449.55,448.39,449.12,18870.0,445.9565,446.4729,445.3209,446.0459,18870.0
2025-05-14 14:05:00,448.88,449.91,448.87,449.54,14069.0,445.8075,446.8305,445.7976,446.463,14069.0
2025-05-14 14:10:00,449.83,449.95,448.06,448.14,7153.0,446.751,446.8702,444.9931,445.0726,7153.0
2025-05-14 14:15:00,448.03,448.97,448.03,448.44,12956.0,444.9633,445.8969,444.9633,445.3705,12956.0
2025-05-14 14:20:00,448.47,448.83,447.46,448.06,9665.0,445.4003,445.7579,444.3972,444.9931,9665.0
2025-05-14 14:25:00,447.91,448.63,447.54,448.43,9305.0,444.8442,445.5592,444.4767,445.3606,9305.0
2025-05-14 14:30:00,449.22,450.38,448.99,450.06,5281.0,446.1452,447.2973,445.9168,446.9794,5281.0
2025-05-14 14:35:00,450.2,451.38,450.13,450.58,5643.0,447.1185,448.2904,447.049,447.4959,5643.0
2025-05-14 14:40:00,450.75,452.26,450.75,451.66,7331.0,447.6647,449.1644,447.6647,448.5685,7331.0
2025-05-14 14:45:00,451.72,452.31,451.6,452.05,2070.0,448.6281,449.214,448.5089,448.9558,2070.0
2025-05-14 14:50:00,452.06,452.89,451.91,452.87,6777.0,448.9658,449.7901,448.8168,449.7702,6777.0
2025-05-14 14:55:00,452.88,452.9,452.22,452.65,3724.0,449.7801,449.8,449.1247,449.5517,3724.0
2025-05-14 15:00:00,452.63,453.42,452.35,453.03,23890.0,449.5319,450.3164,449.2538,449.9291,23890.0
2025-05-14 15:05:00,452.99,452.99,451.43,451.58,6885.0,449.8894,449.8894,448.3401,448.489,6885.0
2025-05-14 15:10:00,451.71,452.0,450.49,451.13,26716.0,448.6181,448.9062,447.4065,448.0421,26716.0
2025-05-14 15:15:00,451.34,451.46,451.13,451.4,2475.0,448.2507,448.3699,448.0421,448.3103,2475.0
2025-05-14 15:20:00,451.33,451.58,450.51,450.54,3243.0,448.2408,448.489,447.4264,447.4562,3243.0
2025-05-14 15:25:00,450.63,450.93,450.31,450.39,19422.0,447.5455,447.8435,447.2277,447.3072,19422.0
2025-05-14 15:30:00,450.39,450.6,449.65,450.21,16239.0,447.3072,447.5157,446.5722,447.1284,16239.0
2025-05-14 15:35:00,450.13,450.22,449.2,449.24,5263.0,447.049,447.1383,446.1253,446.1651,5263.0
2025-05-14 15:40:00,449.3,449.33,448.25,448.68,17181.0,446.2246,446.2544,445.1818,445.6089,17181.0
2025-05-14 15:45:00,448.81,448.9,448.06,448.22,12146.0,445.738,445.8274,444.9931,445.152,12146.0
2025-05-14 15:50:00,448.22,449.32,448.11,449.0,34862.0,445.152,446.2445,445.0428,445.9267,34862.0
2025-05-14 15:55:00,448.78,449.33,448.16,449.1,75581.0,445.7082,446.2544,445.0924,446.026,75581.0
2025-05-15 09:30:00,458.97,459.04,456.3,457.99,39007.0,455.8285,455.898,453.1767,454.8552,39007.0
2025-05-15 09:35:00,457.81,459.0,455.03,458.0,35188.0,454.6764,455.8583,451.9154,454.8651,35188.0
2025-05-15 09:40:00,457.99,458.92,457.0,457.85,13629.0,454.8552,455.7788,453.8719,454.7161,13629.0
2025-05-15 09:45:00,458.0,459.3,457.63,459.3,15431.0,454.8651,456.1562,454.4976,456.1562,15431.0
2025-05-15 09:50:00,458.94,461.24,458.94,460.86,29448.0,455.7987,458.0829,455.7987,457.7055,29448.0
2025-05-15 09:55:00,460.86,461.43,460.19,460.82,15609.0,457.7055,458.2716,457.0401,457.6658,15609.0
2025-05-15 10:00:00,460.96,461.35,460.4,460.73,8838.0,457.8048,458.1922,457.2487,457.5764,8838.0
2025-05-15 10:05:00,460.45,461.42,459.91,461.31,10205.0,457.2983,458.2617,456.762,458.1524,10205.0
2025-05-15 10:10:00,460.99,462.17,460.43,462.1,16749.0,457.8346,459.0066,457.2785,458.937,16749.0
2025-05-15 10:15:00,462.02,462.19,459.52,459.52,15146.0,458.8576,459.0264,456.3747,456.3747,15146.0
2025-05-15 10:20:00,459.28,459.66,458.44,459.37,7554.0,456.1363,456.5137,455.3021,456.2257,7554.0
2025-05-15 10:25:00,459.24,460.31,459.23,460.24,3816.0,456.0966,457.1593,456.0867,457.0898,3816.0
2025-05-15 10:30:00,460.16,460.75,459.54,459.99,6907.0,457.0103,457.5963,456.3946,456.8415,6907.0
2025-05-15 10:35:00,459.39,459.79,459.04,459.46,3049.0,456.2456,456.6428,455.898,456.3151,3049.0
2025-05-15 10:40:00,459.46,459.72,458.06,458.32,5096.0,456.3151,456.5733,454.9247,455.1829,5096.0
2025-05-15 10:45:00,458.25,458.73,458.03,458.69,4860.0,455.1134,455.5901,454.8949,455.5504,4860.0
2025-05-15 10:50:00,458.73,459.84,458.49,459.72,5346.0,455.5901,456.6925,455.3517,456.5733,5346.0
2025-05-15 10:55:00,459.53,460.43,459.53,460.2,6701.0,456.3846,457.2785,456.3846,457.05,6701.0
2025-05-15 11:00:00,460.1,460.36,459.28,460.26,11880.0,456.9507,457.2089,456.1363,457.1096,11880.0
2025-05-15 11:05:00,460.26,460.85,460.11,460.76,4045.0,457.1096,457.6956,456.9607,457.6062,4045.0
2025-05-15 11:10:00,460.88,460.98,460.38,460.39,3131.0,457.7254,457.8247,457.2288,457.2387,3131.0
2025-05-15 11:15:00,460.64,460.98,460.35,460.42,3989.0,457.487,457.8247,457.199,457.2685,3989.0
2025-05-15 11:20:00,460.75,461.45,460.75,461.0,4286.0,457.5963,458.2915,457.5963,457.8446,4286.0
2025-05-15 11:25:00,460.94,461.33,460.06,460.1,4105.0,457.785,458.1723,456.911,456.9507,4105.0
2025-05-15 11:30:00,460.43,461.02,460.4,460.9,3058.0,457.2785,457.8644,457.2487,457.7452,3058.0
2025-05-15 11:35:00,461.04,461.04,460.62,461.02,1233.0,457.8843,457.8843,457.4672,457.8644,1233.0
2025-05-15 11:40:00,461.1,461.25,460.91,461.2,4768.0,457.9439,458.0929,457.7552,458.0432,4768.0
2025-05-15 11:45:00,461.37,461.5,460.97,461.2,5103.0,458.212,458.3411,457.8148,458.0432,5103.0
2025-05-15 11:50:00,461.06,461.49,460.97,461.49,2100.0,457.9042,458.3312,457.8148,458.3312,2100.0
2025-05-15 11:55:00,461.5,462.39,461.5,461.8,4124.0,458.3411,459.225,458.3411,458.6391,4124.0
2025-05-15 12:00:00,461.71,462.0,461.15,461.56,3251.0,458.5497,458.8377,457.9935,458.4007,3251.0
2025-05-15 12:05:00,461.72,461.99,461.57,461.57,2316.0,458.5596,458.8278,458.4107,458.4107,2316.0
2025-05-15 12:10:00,461.88,462.5,461.88,462.25,2453.0,458.7185,459.3343,458.7185,459.086,2453.0
2025-05-15 12:15:00,462.26,462.28,461.69,461.79,7614.0,459.0959,459.1158,458.5298,458.6292,7614.0
2025-05-15 12:20:00,461.74,462.05,461.66,461.95,1242.0,458.5795,458.8874,458.5,458.7881,1242.0
2025-05-15 12:25:00,461.95,462.15,461.05,461.43,2991.0,458.7881,458.9867,457.8942,458.2716,2991.0
2025-05-15 12:30:00,461.42,461.42,461.36,461.37,200.0,458.2617,458.2617,458.2021,458.212,200.0
2025-05-15 12:35:00,461.33,461.41,460.85,461.41,3106.0,458.1723,458.2518,457.6956,458.2518,3106.0
2025-05-15 12:40:00,461.48,461.73,460.71,461.72,9184.0,458.3213,458.5696,457.5565,458.5596,9184.0
2025-05-15 12:45:00,461.81,461.88,461.55,461.59,1463.0,458.649,458.7185,458.3908,458.4305,1463.0
2025-05-15 12:50:00,461.89,461.94,461.51,461.6,3226.0,458.7285,458.7781,458.3511,458.4405,3226.0
2025-05-15 12:55:00,461.6,461.96,461.35,461.94,3044.0,458.4405,458.798,458.1922,458.7781,3044.0
2025-05-15 13:00:00,461.56,462.05,461.56,461.74,4293.0,458.4007,458.8874,458.4007,458.5795,4293.0
2025-05-15 13:05:00,462.0,462.05,461.46,461.47,2424.0,458.8377,458.8874,458.3014,458.3113,2424.0
2025-05-15 13:10:00,461.42,461.71,461.18,461.71,2801.0,458.2617,458.5497,458.0233,458.5497,2801.0
2025-05-15 13:15:00,461.64,461.92,461.02,461.02,2789.0,458.4802,458.7583,457.8644,457.8644,2789.0
2025-05-15 13:20:00,461.02,461.84,461.02,461.46,1606.0,457.8644,458.6788,457.8644,458.3014,1606.0
2025-05-15 13:25:00,461.6,461.65,460.82,460.93,7164.0,458.4405,458.4901,457.6658,457.775,7164.0
2025-05-15 13:30:00,460.93,461.24,460.77,461.06,3768.0,457.775,458.0829,457.6161,457.9042,3768.0
2025-05-15 13:35:00,461.06,461.07,460.18,460.64,3755.0,457.9042,457.9141,457.0302,457.487,3755.0
2025-05-15 13:40:00,460.84,460.91,460.44,460.9,2559.0,457.6857,457.7552,457.2884,457.7452,2559.0
2025-05-15 13:45:00,460.92,461.35,460.71,461.18,2672.0,457.7651,458.1922,457.5565,458.0233,2672.0
2025-05-15 13:50:00,461.03,461.37,460.83,461.3,4075.0,457.8744,458.212,457.6757,458.1425,4075.0
2025-05-15 13:55:00,461.11,461.11,460.73,460.73,3249.0,457.9538,457.9538,457.5764,457.5764,3249.0
2025-05-15 14:00:00,460.96,461.51,460.59,461.21,5544.0,457.8048,458.3511,457.4374,458.0531,5544.0
2025-05-15 14:05:00,461.17,461.51,461.01,461.21,4801.0,458.0134,458.3511,457.8545,458.0531,4801.0
2025-05-15 14:10:00,461.21,461.51,460.94,461.12,3189.0,458.0531,458.3511,457.785,457.9637,3189.0
2025-05-15 14:15:00,461.12,461.78,461.12,461.58,6602.0,457.9637,458.6192,457.9637,458.4206,6602.0
2025-05-15 14:20:00,461.51,461.98,461.41,461.62,1766.0,458.3511,458.8179,458.2518,458.4603,1766.0
2025-05-15 14:25:00,461.62,461.98,461.42,461.67,3424.0,458.4603,458.8179,458.2617,458.51,3424.0
2025-05-15 14:30:00,461.75,462.2,461.67,462.11,2995.0,458.5894,459.0363,458.51,458.947,2995.0
2025-05-15 14:35:00,462.0,462.3,461.69,461.71,7267.0,458.8377,459.1357,458.5298,458.5497,7267.0
2025-05-15 14:40:00,461.81,462.02,461.64,461.84,5578.0,458.649,458.8576,458.4802,458.6788,5578.0
2025-05-15 14:45:00,461.88,462.51,461.71,462.51,6147.0,458.7185,459.3442,458.5497,459.3442,6147.0
2025-05-15 14:50:00,462.21,462.51,461.96,462.21,6550.0,459.0463,459.3442,458.798,459.0463,6550.0
2025-05-15 14:55:00,462.21,462.44,461.98,462.3,7941.0,459.0463,459.2747,458.8179,459.1357,7941.0
2025-05-15 15:00:00,462.3,462.49,462.04,462.28,8261.0,459.1357,459.3244,458.8774,459.1158,8261.0
2025-05-15 15:05:00,462.29,462.67,462.16,462.52,6457.0,459.1257,459.5031,458.9966,459.3542,6457.0
2025-05-15 15:10:00,462.53,463.13,462.52,462.94,9038.0,459.3641,459.96,459.3542,459.7713,9038.0
2025-05-15 15:15:00,462.8,463.43,462.8,463.35,3190.0,459.6322,460.2579,459.6322,460.1785,3190.0
2025-05-15 15:20:00,463.33,463.91,463.31,463.8,5810.0,460.1586,460.7346,460.1388,460.6254,5810.0
2025-05-15 15:25:00,464.0,464.33,464.0,464.18,5933.0,460.824,461.1518,460.824,461.0028,5933.0
2025-05-15 15:30:00,464.31,464.72,464.19,464.43,7638.0,461.1319,461.5391,461.0127,461.2511,7638.0
2025-05-15 15:35:00,464.36,464.74,464.34,464.56,6231.0,461.1816,461.559,461.1617,461.3802,6231.0
2025-05-15 15:40:00,464.56,465.28,464.25,465.07,20994.0,461.3802,462.0953,461.0723,461.8867,20994.0
2025-05-15 15:45:00,465.12,465.27,464.66,465.05,20487.0,461.9364,462.0853,461.4795,461.8668,20487.0
2025-05-15 15:50:00,465.19,465.41,464.56,464.57,29630.0,462.0059,462.2244,461.3802,461.3901,29630.0
2025-05-15 15:55:00,464.45,465.21,463.81,465.14,127972.0,461.2709,462.0257,460.6353,461.9562,127972.0
2025-05-16 09:30:00,466.21,466.21,462.66,463.45,58765.0,463.0189,463.0189,459.4932,460.2778,58765.0
2025-05-16 09:35:00,464.3,464.4,463.1,463.54,6701.0,461.122,461.2213,459.9302,460.3672,6701.0
2025-05-16 09:40:00,463.6,464.75,463.5,464.27,4074.0,460.4268,461.5689,460.3274,461.0922,4074.0
2025-05-16 09:45:00,464.61,465.31,464.38,465.31,3570.0,461.4299,462.1251,461.2014,462.1251,3570.0
2025-05-16 09:50:00,465.1,465.43,464.95,465.16,1953.0,461.9165,462.2442,461.7675,461.9761,1953.0
2025-05-16 09:55:00,465.18,465.91,465.17,465.47,2050.0,461.996,462.721,461.986,462.284,2050.0
2025-05-16 10:00:00,464.73,464.73,464.3,464.3,3289.0,461.549,461.549,461.122,461.122,3289.0
2025-05-16 10:05:00,464.0,464.0,463.2,463.21,2543.0,460.824,460.824,460.0295,460.0394,2543.0
2025-05-16 10:10:00,463.55,464.06,463.32,463.93,5996.0,460.3771,460.8836,460.1487,460.7545,5996.0
2025-05-16 10:15:00,463.67,465.12,463.49,464.79,4238.0,460.4963,461.9364,460.3175,461.6086,4238.0
2025-05-16 10:20:00,464.84,465.47,464.84,465.03,2739.0,461.6583,462.284,461.6583,461.847,2739.0
2025-05-16 10:25:00,464.99,465.0,464.57,465.0,1463.0,461.8073,461.8172,461.3901,461.8172,1463.0
2025-05-16 10:30:00,465.27,465.69,464.72,465.61,5443.0,462.0853,462.5025,461.5391,462.423,5443.0
2025-05-16 10:35:00,465.61,465.97,464.94,464.94,3323.0,462.423,462.7805,461.7576,461.7576,3323.0
2025-05-16 10:40:00,465.06,466.19,465.06,465.89,4269.0,461.8768,462.999,461.8768,462.7011,4269.0
2025-05-16 10:45:00,466.1,466.21,465.34,465.35,2813.0,462.9097,463.0189,462.1549,462.1648,2813.0
2025-05-16 10:50:00,465.62,465.66,465.43,465.5,1450.0,462.4329,462.4727,462.2442,462.3138,1450.0
2025-05-16 10:55:00,465.43,465.51,464.89,464.89,1897.0,462.2442,462.3237,461.7079,461.7079,1897.0
2025-05-16 11:00:00,464.97,465.32,464.89,465.32,2107.0,461.7874,462.135,461.7079,462.135,2107.0
2025-05-16 11:05:00,465.35,465.81,465.35,465.81,3231.0,462.1648,462.6216,462.1648,462.6216,3231.0
2025-05-16 11:10:00,465.85,466.01,465.69,465.79,6043.0,462.6614,462.8203,462.5025,462.6018,6043.0
2025-05-16 11:15:00,466.0,466.14,465.57,465.84,1408.0,462.8103,462.9494,462.3833,462.6514,1408.0
2025-05-16 11:20:00,465.89,465.89,465.2,465.2,2079.0,462.7011,462.7011,462.0158,462.0158,2079.0
2025-05-16 11:25:00,465.29,465.61,465.0,465.36,2337.0,462.1052,462.423,461.8172,462.1747,2337.0
2025-05-16 11:30:00,465.08,465.63,464.97,465.63,2674.0,461.8966,462.4429,461.7874,462.4429,2674.0
2025-05-16 11:35:00,465.43,465.43,465.06,465.06,1413.0,462.2442,462.2442,461.8768,461.8768,1413.0
2025-05-16 11:40:00,465.2,465.2,464.73,464.75,1214.0,462.0158,462.0158,461.549,461.5689,1214.0
2025-05-16 11:45:00,464.75,464.76,464.41,464.48,4048.0,461.5689,461.5788,461.2312,461.3007,4048.0
2025-05-16 11:50:00,464.67,465.03,464.32,464.78,3803.0,461.4894,461.847,461.1418,461.5987,3803.0
2025-05-16 11:55:00,464.95,465.19,464.71,464.71,2411.0,461.7675,462.0059,461.5292,461.5292,2411.0
2025-05-16 12:00:00,464.72,465.07,464.61,464.94,3508.0,461.5391,461.8867,461.4299,461.7576,3508.0
2025-05-16 12:05:00,465.05,465.13,464.48,464.7,1614.0,461.8668,461.9463,461.3007,461.5192,1614.0
2025-05-16 12:10:00,464.62,464.81,464.62,464.81,300.0,461.4398,461.6285,461.4398,461.6285,300.0
2025-05-16 12:15:00,464.78,464.85,464.55,464.85,1415.0,461.5987,461.6682,461.3703,461.6682,1415.0
2025-05-16 12:20:00,464.88,465.16,464.87,465.16,830.0,461.698,461.9761,461.6881,461.9761,830.0
2025-05-16 12:25:00,465.15,465.49,465.08,465.49,2159.0,461.9662,462.3038,461.8966,462.3038,2159.0
2025-05-16 12:30:00,465.1,465.61,465.1,465.46,1066.0,461.9165,462.423,461.9165,462.274,1066.0
2025-05-16 12:35:00,465.52,465.52,465.16,465.36,2682.0,462.3336,462.3336,461.9761,462.1747,2682.0
2025-05-16 12:40:00,465.6,465.69,465.33,465.68,860.0,462.4131,462.5025,462.1449,462.4925,860.0
2025-05-16 12:45:00,465.7,465.7,465.0,465.0,3496.0,462.5124,462.5124,461.8172,461.8172,3496.0
2025-05-16 12:50:00,465.29,465.5,465.18,465.32,1618.0,462.1052,462.3138,461.996,462.135,1618.0
2025-05-16 12:55:00,465.5,465.7,465.4,465.4,1204.0,462.3138,462.5124,462.2144,462.2144,1204.0
2025-05-16 13:00:00,465.4,466.0,465.4,465.65,4696.0,462.2144,462.8103,462.2144,462.4627,4696.0
2025-05-16 13:05:00,465.68,465.78,465.59,465.72,2285.0,462.4925,462.5918,462.4031,462.5323,2285.0
2025-05-16 13:10:00,465.53,465.53,465.18,465.44,2548.0,462.3436,462.3436,461.996,462.2542,2548.0
2025-05-16 13:15:00,465.36,465.62,465.18,465.32,3821.0,462.1747,462.4329,461.996,462.135,3821.0
2025-05-16 13:20:00,465.32,465.75,465.24,465.46,1922.0,462.135,462.562,462.0555,462.274,1922.0
2025-05-16 13:25:00,465.67,465.7,465.34,465.61,948.0,462.4826,462.5124,462.1549,462.423,948.0
2025-05-16 13:30:00,465.69,466.08,465.69,466.08,2954.0,462.5025,462.8898,462.5025,462.8898,2954.0
2025-05-16 13:35:00,466.08,466.27,465.79,465.83,1360.0,462.8898,463.0785,462.6018,462.6415,1360.0
2025-05-16 13:40:00,465.96,465.99,465.66,465.79,2927.0,462.7706,462.8004,462.4727,462.6018,2927.0
2025-05-16 13:45:00,465.93,465.93,465.66,465.89,750.0,462.7408,462.7408,462.4727,462.7011,750.0
2025-05-16 13:50:00,466.08,466.08,465.85,465.85,200.0,462.8898,462.8898,462.6614,462.6614,200.0
2025-05-16 13:55:00,466.02,466.14,465.69,466.14,2457.0,462.8302,462.9494,462.5025,462.9494,2457.0
2025-05-16 14:00:00,466.11,466.35,466.09,466.35,1735.0,462.9196,463.1579,462.8997,463.1579,1735.0
2025-05-16 14:05:00,466.18,466.39,465.92,465.92,2382.0,462.9891,463.1977,462.7309,462.7309,2382.0
2025-05-16 14:10:00,465.89,465.95,465.64,465.8,3670.0,462.7011,462.7607,462.4528,462.6117,3670.0
2025-05-16 14:15:00,465.79,465.96,465.74,465.81,3086.0,462.6018,462.7706,462.5521,462.6216,3086.0
2025-05-16 14:20:00,465.81,466.26,465.81,465.89,3182.0,462.6216,463.0686,462.6216,462.7011,3182.0
2025-05-16 14:25:00,465.97,466.13,465.96,466.01,732.0,462.7805,462.9394,462.7706,462.8203,732.0
2025-05-16 14:30:00,466.0,466.46,465.96,466.46,4838.0,462.8103,463.2672,462.7706,463.2672,4838.0
2025-05-16 14:35:00,466.52,466.72,466.43,466.66,3584.0,463.3268,463.5254,463.2374,463.4658,3584.0
2025-05-16 14:40:00,466.67,466.67,466.32,466.63,6307.0,463.4758,463.4758,463.1281,463.436,6307.0
2025-05-16 14:45:00,466.53,466.91,466.46,466.82,2085.0,463.3367,463.7141,463.2672,463.6247,2085.0
2025-05-16 14:50:00,466.91,466.91,466.59,466.6,3286.0,463.7141,463.7141,463.3963,463.4062,3286.0
2025-05-16 14:55:00,466.57,466.67,466.42,466.52,1600.0,463.3764,463.4758,463.2275,463.3268,1600.0
2025-05-16 15:00:00,466.56,467.11,466.56,467.11,3767.0,463.3665,463.9127,463.3665,463.9127,3767.0
2025-05-16 15:05:00,466.94,467.04,466.9,467.01,2424.0,463.7439,463.8432,463.7042,463.8134,2424.0
2025-05-16 15:10:00,467.06,467.18,466.95,466.95,2848.0,463.8631,463.9823,463.7538,463.7538,2848.0
2025-05-16 15:15:00,467.11,467.29,467.01,467.25,3231.0,463.9127,464.0915,463.8134,464.0518,3231.0
2025-05-16 15:20:00,467.12,467.17,466.96,466.98,1401.0,463.9227,463.9723,463.7638,463.7836,1401.0
2025-05-16 15:25:00,467.03,467.08,466.88,466.93,2928.0,463.8333,463.8829,463.6843,463.734,2928.0
2025-05-16 15:30:00,466.77,467.15,466.75,466.94,6039.0,463.5751,463.9525,463.5552,463.7439,6039.0
2025-05-16 15:35:00,466.9,467.05,466.72,466.72,4818.0,463.7042,463.8532,463.5254,463.5254,4818.0
2025-05-16 15:40:00,466.72,467.07,466.71,467.07,6410.0,463.5254,463.873,463.5155,463.873,6410.0
2025-05-16 15:45:00,466.92,467.15,466.76,466.76,7349.0,463.724,463.9525,463.5651,463.5651,7349.0
2025-05-16 15:50:00,466.97,467.55,466.67,467.21,12779.0,463.7737,464.3497,463.4758,464.0121,12779.0
2025-05-16 15:55:00,467.19,468.49,467.06,468.41,94209.0,463.9922,465.2833,463.8631,465.2038,94209.0
2025-05-19 09:30:00,469.41,469.98,467.78,468.97,26164.0,466.197,466.7631,464.5782,465.76,26164.0
2025-05-19 09:35:00,469.23,470.51,468.51,469.73,8335.0,466.0182,467.2895,465.3032,466.5148,8335.0
2025-05-19 09:40:00,469.78,470.5,469.54,469.98,6797.0,466.5645,467.2795,466.3261,466.7631,6797.0
2025-05-19 09:45:00,469.76,471.48,469.75,470.5,6559.0,466.5446,468.2528,466.5347,467.2795,6559.0
2025-05-19 09:50:00,470.5,471.4,470.15,471.14,6785.0,467.2795,468.1734,466.9319,467.9152,6785.0
2025-05-19 09:55:00,471.47,472.0,470.87,471.65,7582.0,468.2429,468.7693,467.647,468.4217,7582.0
2025-05-19 10:00:00,471.65,471.84,470.92,471.14,7818.0,468.4217,468.6104,467.6967,467.9152,7818.0
2025-05-19 10:05:00,471.14,471.59,470.15,470.2,10092.0,467.9152,468.3621,466.9319,466.9816,10092.0
2025-05-19 10:10:00,470.25,470.4,470.0,470.2,3135.0,467.0312,467.1802,466.783,466.9816,3135.0
2025-05-19 10:15:00,470.06,470.38,469.73,470.18,10197.0,466.8425,467.1604,466.5148,466.9617,10197.0
2025-05-19 10:20:00,470.22,470.88,470.14,470.74,5613.0,467.0015,467.6569,466.922,467.5179,5613.0
2025-05-19 10:25:00,470.78,471.36,470.18,471.36,7672.0,467.5576,468.1336,466.9617,468.1336,7672.0
2025-05-19 10:30:00,471.16,471.7,471.04,471.34,2723.0,467.935,468.4713,467.8158,468.1138,2723.0
2025-05-19 10:35:00,471.12,471.48,470.87,471.34,4484.0,467.8953,468.2528,467.647,468.1138,4484.0
2025-05-19 10:40:00,471.35,471.52,471.35,471.52,700.0,468.1237,468.2926,468.1237,468.2926,700.0
2025-05-19 10:45:00,471.68,472.15,471.52,471.91,3820.0,468.4515,468.9182,468.2926,468.6799,3820.0
2025-05-19 10:50:00,471.91,472.35,471.9,472.02,8059.0,468.6799,469.1169,468.67,468.7891,8059.0
2025-05-19 10:55:00,472.14,472.17,471.64,472.12,3604.0,468.9083,468.9381,468.4117,468.8884,3604.0
2025-05-19 11:00:00,472.09,473.0,472.0,472.78,8796.0,468.8587,469.7624,468.7693,469.5439,8796.0
2025-05-19 11:05:00,472.88,473.17,472.65,473.02,8546.0,469.6432,469.9313,469.4148,469.7823,8546.0
2025-05-19 11:10:00,472.84,473.43,472.63,473.23,3240.0,469.6035,470.1895,469.395,469.9908,3240.0
2025-05-19 11:15:00,473.36,473.75,473.27,473.46,1934.0,470.12,470.5073,470.0306,470.2193,1934.0
2025-05-19 11:20:00,473.51,473.99,473.36,473.98,2477.0,470.2689,470.7456,470.12,470.7357,2477.0
2025-05-19 11:25:00,473.76,474.44,473.72,474.44,5408.0,470.5172,471.1926,470.4775,471.1926,5408.0
2025-05-19 11:30:00,474.01,474.02,472.85,473.0,5313.0,470.7655,470.7754,469.6135,469.7624,5313.0
2025-05-19 11:35:00,472.84,473.0,472.33,472.63,3523.0,469.6035,469.7624,469.097,469.395,3523.0
2025-05-19 11:40:00,472.51,473.06,472.2,472.87,5225.0,469.2758,469.822,468.9679,469.6333,5225.0
2025-05-19 11:45:00,473.06,473.95,473.06,473.49,9664.0,469.822,470.7059,469.822,470.2491,9664.0
2025-05-19 11:50:00,473.49,473.92,473.26,473.85,2767.0,470.2491,470.6761,470.0206,470.6066,2767.0
2025-05-19 11:55:00,473.85,473.87,473.64,473.87,3067.0,470.6066,470.6265,470.398,470.6265,3067.0
2025-05-19 12:00:00,473.83,473.98,473.66,473.82,1500.0,470.5867,470.7357,470.4179,470.5768,1500.0
2025-05-19 12:05:00,473.72,474.0,473.72,473.99,4074.0,470.4775,470.7556,470.4775,470.7456,4074.0
2025-05-19 12:10:00,473.81,474.03,473.74,473.93,5025.0,470.5669,470.7854,470.4974,470.6861,5025.0
2025-05-19 12:15:00,474.0,474.17,474.0,474.17,1353.0,470.7556,470.9244,470.7556,470.9244,1353.0
2025-05-19 12:20:00,474.02,474.03,473.53,473.53,3919.0,470.7754,470.7854,470.2888,470.2888,3919.0
2025-05-19 12:25:00,473.32,473.57,473.13,473.13,2453.0,470.0802,470.3285,469.8915,469.8915,2453.0
2025-05-19 12:30:00,472.98,473.9,472.98,473.58,5373.0,469.7426,470.6563,469.7426,470.3385,5373.0
2025-05-19 12:35:00,473.63,473.89,473.62,473.63,1246.0,470.3881,470.6463,470.3782,470.3881,1246.0
2025-05-19 12:40:00,473.4,473.4,473.16,473.2,2310.0,470.1597,470.1597,469.9213,469.9611,2310.0
2025-05-19 12:45:00,473.39,473.78,473.39,473.78,1116.0,470.1498,470.5371,470.1498,470.5371,1116.0
2025-05-19 12:50:00,473.98,474.18,473.85,474.18,799.0,470.7357,470.9343,470.6066,470.9343,799.0
2025-05-19 12:55:00,473.9,474.18,473.68,474.18,3962.0,470.6563,470.9343,470.4378,470.9343,3962.0
2025-05-19 13:00:00,474.09,474.17,473.91,473.91,1253.0,470.845,470.9244,470.6662,470.6662,1253.0
2025-05-19 13:05:00,473.87,473.87,473.39,473.68,1300.0,470.6265,470.6265,470.1498,470.4378,1300.0
2025-05-19 13:10:00,473.65,473.9,473.62,473.87,2818.0,470.408,470.6563,470.3782,470.6265,2818.0
2025-05-19 13:15:00,473.72,474.18,473.71,474.03,7582.0,470.4775,470.9343,470.4676,470.7854,7582.0
2025-05-19 13:20:00,474.04,474.38,474.0,474.1,3365.0,470.7953,471.133,470.7556,470.8549,3365.0
2025-05-19 13:25:00,474.14,474.14,473.8,473.8,700.0,470.8946,470.8946,470.5569,470.5569,700.0
2025-05-19 13:30:00,473.83,473.96,473.43,473.74,1457.0,470.5867,470.7159,470.1895,470.4974,1457.0
2025-05-19 13:35:00,473.59,473.59,473.27,473.28,1309.0,470.3484,470.3484,470.0306,470.0405,1309.0
2025-05-19 13:40:00,473.27,473.32,473.06,473.31,1734.0,470.0306,470.0802,469.822,470.0703,1734.0
2025-05-19 13:45:00,473.3,473.43,473.18,473.4,1000.0,470.0604,470.1895,469.9412,470.1597,1000.0
2025-05-19 13:50:00,473.4,473.55,473.03,473.03,4924.0,470.1597,470.3087,469.7922,469.7922,4924.0
2025-05-19 13:55:00,473.06,473.24,473.06,473.07,1318.0,469.822,470.0008,469.822,469.8319,1318.0
2025-05-19 14:00:00,473.15,473.16,472.71,472.81,2061.0,469.9114,469.9213,469.4744,469.5737,2061.0
2025-05-19 14:05:00,472.81,472.97,472.62,472.62,1131.0,469.5737,469.7326,469.385,469.385,1131.0
2025-05-19 14:10:00,472.82,473.24,472.68,473.17,1633.0,469.5837,470.0008,469.4446,469.9313,1633.0
2025-05-19 14:15:00,473.16,473.26,472.93,473.2,3017.0,469.9213,470.0206,469.6929,469.9611,3017.0
2025-05-19 14:20:00,473.2,473.49,473.01,473.49,893.0,469.9611,470.2491,469.7724,470.2491,893.0
2025-05-19 14:25:00,473.52,473.86,473.35,473.86,3172.0,470.2789,470.6165,470.11,470.6165,3172.0
2025-05-19 14:30:00,473.87,473.9,473.73,473.82,2529.0,470.6265,470.6563,470.4874,470.5768,2529.0
2025-05-19 14:35:00,473.77,473.96,473.73,473.81,4252.0,470.5272,470.7159,470.4874,470.5669,4252.0
2025-05-19 14:40:00,473.82,474.1,473.82,474.1,1489.0,470.5768,470.8549,470.5768,470.8549,1489.0
2025-05-19 14:45:00,473.98,474.06,473.81,473.92,3338.0,470.7357,470.8152,470.5669,470.6761,3338.0
2025-05-19 14:50:00,473.86,473.88,473.32,473.59,7870.0,470.6165,470.6364,470.0802,470.3484,7870.0
2025-05-19 14:55:00,473.76,473.95,473.43,473.64,6121.0,470.5172,470.7059,470.1895,470.398,6121.0
2025-05-19 15:00:00,473.42,473.46,473.24,473.29,1300.0,470.1795,470.2193,470.0008,470.0504,1300.0
2025-05-19 15:05:00,473.34,473.46,473.18,473.23,3961.0,470.1001,470.2193,469.9412,469.9908,3961.0
2025-05-19 15:10:00,473.1,473.12,472.81,472.91,3368.0,469.8617,469.8816,469.5737,469.673,3368.0
2025-05-19 15:15:00,472.83,472.86,472.22,472.3,3275.0,469.5936,469.6234,468.9878,469.0672,3275.0
2025-05-19 15:20:00,472.44,472.54,472.28,472.34,3020.0,469.2063,469.3056,469.0474,469.1069,3020.0
2025-05-19 15:25:00,472.29,472.31,472.07,472.21,3502.0,469.0573,469.0771,468.8388,468.9778,3502.0
2025-05-19 15:30:00,472.21,472.36,471.64,472.2,4866.0,468.9778,469.1268,468.4117,468.9679,4866.0
2025-05-19 15:35:00,472.15,472.46,472.14,472.46,6261.0,468.9182,469.2261,468.9083,469.2261,6261.0
2025-05-19 15:40:00,472.56,472.56,471.97,472.51,4569.0,469.3254,469.3254,468.7395,469.2758,4569.0
2025-05-19 15:45:00,472.42,472.53,471.91,472.15,8158.0,469.1864,469.2956,468.6799,468.9182,8158.0
2025-05-19 15:50:00,472.12,472.71,471.83,472.22,14002.0,468.8884,469.4744,468.6004,468.9878,14002.0
2025-05-19 15:55:00,472.21,473.17,472.12,472.87,43675.0,468.9778,469.9313,468.8884,469.6333,43675.0
2025-05-20 09:30:00,471.23,473.61,470.89,472.22,21624.0,468.0045,470.3682,467.6669,468.9878,21624.0
2025-05-20 09:35:00,472.33,472.33,471.15,471.82,2523.0,469.097,469.097,467.9251,468.5905,2523.0
2025-05-20 09:40:00,471.84,472.45,471.63,471.78,2803.0,468.6104,469.2162,468.4018,468.5508,2803.0
2025-05-20 09:45:00,472.07,472.07,471.39,471.64,585.0,468.8388,468.8388,468.1634,468.4117,585.0
2025-05-20 09:50:00,472.17,472.17,471.39,471.44,2047.0,468.9381,468.9381,468.1634,468.2131,2047.0
2025-05-20 09:55:00,471.37,472.44,471.36,472.2,9825.0,468.1436,469.2063,468.1336,468.9679,9825.0
2025-05-20 10:00:00,472.16,472.95,472.02,472.95,7926.0,468.9282,469.7128,468.7891,469.7128,7926.0
2025-05-20 10:05:00,472.92,473.1,472.27,473.1,2066.0,469.683,469.8617,469.0374,469.8617,2066.0
2025-05-20 10:10:00,473.09,473.5,472.72,473.24,4959.0,469.8518,470.259,469.4843,470.0008,4959.0
2025-05-20 10:15:00,473.5,473.6,473.01,473.33,2732.0,470.259,470.3583,469.7724,470.0902,2732.0
2025-05-20 10:20:00,473.31,473.39,472.68,473.09,5348.0,470.0703,470.1498,469.4446,469.8518,5348.0
2025-05-20 10:25:00,473.09,474.15,473.08,474.06,4337.0,469.8518,470.9046,469.8419,470.8152,4337.0
2025-05-20 10:30:00,474.06,474.66,474.01,474.66,3265.0,470.8152,471.4111,470.7655,471.4111,3265.0
2025-05-20 10:35:00,474.5,474.59,474.07,474.1,2801.0,471.2522,471.3415,470.8251,470.8549,2801.0
2025-05-20 10:40:00,474.27,474.56,474.12,474.56,3109.0,471.0237,471.3117,470.8748,471.3117,3109.0
2025-05-20 10:45:00,473.96,474.89,473.95,474.59,7535.0,470.7159,471.6395,470.7059,471.3415,7535.0
2025-05-20 10:50:00,474.46,474.51,474.09,474.09,3044.0,471.2124,471.2621,470.845,470.845,3044.0
2025-05-20 10:55:00,474.38,474.98,474.27,474.96,7131.0,471.133,471.7289,471.0237,471.709,7131.0
2025-05-20 11:00:00,474.8,475.65,474.6,475.25,7563.0,471.5501,472.3943,471.3515,471.997,7563.0
2025-05-20 11:05:00,475.2,475.2,474.65,475.15,2237.0,471.9474,471.9474,471.4011,471.8977,2237.0
2025-05-20 11:10:00,475.54,476.19,475.31,475.91,1811.0,472.285,472.9306,472.0566,472.6525,1811.0
2025-05-20 11:15:00,475.74,476.22,475.73,475.84,3790.0,472.4837,472.9604,472.4737,472.583,3790.0
2025-05-20 11:20:00,475.93,476.15,475.54,475.54,1550.0,472.6724,472.8909,472.285,472.285,1550.0
2025-05-20 11:25:00,475.33,475.72,474.91,475.29,4633.0,472.0765,472.4638,471.6594,472.0367,4633.0
2025-05-20 11:30:00,475.29,475.57,474.9,474.91,4717.0,472.0367,472.3148,471.6494,471.6594,4717.0
2025-05-20 11:35:00,474.86,474.9,474.6,474.9,1128.0,471.6097,471.6494,471.3515,471.6494,1128.0
2025-05-20 11:40:00,474.74,474.74,473.99,474.15,11839.0,471.4905,471.4905,470.7456,470.9046,11839.0
2025-05-20 11:45:00,474.15,474.43,473.98,474.43,3901.0,470.9046,471.1826,470.7357,471.1826,3901.0
2025-05-20 11:50:00,473.99,474.0,473.64,473.78,4716.0,470.7456,470.7556,470.398,470.5371,4716.0
2025-05-20 11:55:00,473.77,474.14,473.56,473.99,10360.0,470.5272,470.8946,470.3186,470.7456,10360.0
2025-05-20 12:00:00,474.09,474.25,473.59,473.75,5622.0,470.845,471.0039,470.3484,470.5073,5622.0
2025-05-20 12:05:00,473.89,474.19,473.72,473.84,3410.0,470.6463,470.9443,470.4775,470.5967,3410.0
2025-05-20 12:10:00,473.77,473.98,473.38,473.67,5149.0,470.5272,470.7357,470.1398,470.4278,5149.0
2025-05-20 12:15:00,473.67,473.75,473.34,473.5,3635.0,470.4278,470.5073,470.1001,470.259,3635.0
2025-05-20 12:20:00,473.65,473.65,473.21,473.21,510.0,470.408,470.408,469.971,469.971,510.0
2025-05-20 12:25:00,473.76,473.77,473.21,473.68,1653.0,470.5172,470.5272,469.971,470.4378,1653.0
2025-05-20 12:30:00,473.52,473.52,472.8,473.19,4255.0,470.2789,470.2789,469.5638,469.9511,4255.0
2025-05-20 12:35:00,473.53,473.53,473.23,473.45,1306.0,470.2888,470.2888,469.9908,470.2093,1306.0
2025-05-20 12:40:00,473.45,473.81,473.28,473.7,3615.0,470.2093,470.5669,470.0405,470.4576,3615.0
2025-05-20 12:45:00,473.44,473.99,473.25,473.54,2900.0,470.1994,470.7456,470.0107,470.2987,2900.0
2025-05-20 12:50:00,473.33,473.58,473.17,473.45,2951.0,470.0902,470.3385,469.9313,470.2093,2951.0
2025-05-20 12:55:00,473.53,474.03,473.36,473.96,3180.0,470.2888,470.7854,470.12,470.7159,3180.0
2025-05-20 13:00:00,473.76,474.38,473.65,474.25,5143.0,470.5172,471.133,470.408,471.0039,5143.0
2025-05-20 13:05:00,474.44,474.89,474.3,474.87,5690.0,471.1926,471.6395,471.0535,471.6196,5690.0
2025-05-20 13:10:00,474.75,475.33,474.5,475.33,3404.0,471.5004,472.0765,471.2522,472.0765,3404.0
2025-05-20 13:15:00,475.33,475.54,474.93,475.2,8540.0,472.0765,472.285,471.6792,471.9474,8540.0
2025-05-20 13:20:00,475.19,475.19,474.74,475.17,2967.0,471.9374,471.9374,471.4905,471.9176,2967.0
2025-05-20 13:25:00,475.03,475.78,474.92,475.69,4261.0,471.7785,472.5234,471.6693,472.434,4261.0
2025-05-20 13:30:00,475.7,476.21,475.69,476.21,4258.0,472.4439,472.9505,472.434,472.9505,4258.0
2025-05-20 13:35:00,476.11,476.35,475.86,476.21,3690.0,472.8511,473.0895,472.6028,472.9505,3690.0
2025-05-20 13:40:00,476.53,476.92,475.91,476.62,10245.0,473.2683,473.6556,472.6525,473.3576,10245.0
2025-05-20 13:45:00,476.76,476.82,476.59,476.82,1354.0,473.4967,473.5563,473.3279,473.5563,1354.0
2025-05-20 13:50:00,476.62,476.85,476.6,476.61,4261.0,473.3576,473.5861,473.3378,473.3477,4261.0
2025-05-20 13:55:00,476.82,477.1,476.63,476.9,4360.0,473.5563,473.8344,473.3676,473.6357,4360.0
2025-05-20 14:00:00,476.9,477.0,476.58,476.58,4324.0,473.6357,473.735,473.3179,473.3179,4324.0
2025-05-20 14:05:00,476.85,476.85,476.37,476.68,1508.0,473.5861,473.5861,473.1094,473.4172,1508.0
2025-05-20 14:10:00,476.2,476.5,476.2,476.5,3664.0,472.9405,473.2385,472.9405,473.2385,3664.0
2025-05-20 14:15:00,476.57,476.75,476.31,476.38,4515.0,473.308,473.4868,473.0498,473.1193,4515.0
2025-05-20 14:20:00,476.34,476.39,475.57,475.59,3744.0,473.0796,473.1292,472.3148,472.3347,3744.0
2025-05-20 14:25:00,475.75,475.75,475.0,475.1,3938.0,472.4936,472.4936,471.7487,471.8481,3938.0
2025-05-20 14:30:00,474.9,475.0,474.6,474.61,3781.0,471.6494,471.7487,471.3515,471.3614,3781.0
2025-05-20 14:35:00,474.59,475.09,474.54,475.06,7174.0,471.3415,471.8381,471.2919,471.8083,7174.0
2025-05-20 14:40:00,474.91,475.08,474.85,475.08,1701.0,471.6594,471.8282,471.5998,471.8282,1701.0
2025-05-20 14:45:00,475.28,475.37,475.0,475.27,2914.0,472.0268,472.1162,471.7487,472.0169,2914.0
2025-05-20 14:50:00,475.27,475.46,475.05,475.16,6212.0,472.0169,472.2056,471.7984,471.9076,6212.0
2025-05-20 14:55:00,475.17,475.36,475.15,475.36,1956.0,471.9176,472.1063,471.8977,472.1063,1956.0
2025-05-20 15:00:00,475.36,475.36,474.56,474.72,3991.0,472.1063,472.1063,471.3117,471.4707,3991.0
2025-05-20 15:05:00,474.73,474.93,474.63,474.77,4366.0,471.4806,471.6792,471.3813,471.5203,4366.0
2025-05-20 15:10:00,474.77,474.8,474.5,474.5,7110.0,471.5203,471.5501,471.2522,471.2522,7110.0
2025-05-20 15:15:00,474.66,474.68,474.43,474.67,6591.0,471.4111,471.4309,471.1826,471.421,6591.0
2025-05-20 15:20:00,474.54,474.54,474.28,474.39,4514.0,471.2919,471.2919,471.0337,471.1429,4514.0
2025-05-20 15:25:00,474.4,474.42,473.83,474.42,6235.0,471.1528,471.1727,470.5867,471.1727,6235.0
2025-05-20 15:30:00,474.47,474.87,474.42,474.5,3896.0,471.2224,471.6196,471.1727,471.2522,3896.0
2025-05-20 15:35:00,474.5,474.68,474.31,474.68,3161.0,471.2522,471.4309,471.0635,471.4309,3161.0
2025-05-20 15:40:00,474.69,474.71,474.27,474.27,7083.0,471.4409,471.4607,471.0237,471.0237,7083.0
2025-05-20 15:45:00,474.23,474.47,474.23,474.44,5399.0,470.984,471.2224,470.984,471.1926,5399.0
2025-05-20 15:50:00,474.33,475.23,474.26,474.83,12104.0,471.0833,471.9772,471.0138,471.5799,12104.0
2025-05-20 15:55:00,474.99,475.87,474.93,475.73,49702.0,471.7388,472.6128,471.6792,472.4737,49702.0
2025-05-21 09:30:00,480.84,480.93,475.24,476.32,42195.0,477.5488,477.6381,471.9871,473.0597,42195.0
2025-05-21 09:35:00,475.96,476.8,475.41,476.64,9325.0,472.7022,473.5364,472.1559,473.3775,9325.0
2025-05-21 09:40:00,476.88,476.93,474.05,474.15,9412.0,473.6159,473.6655,470.8052,470.9046,9412.0
2025-05-21 09:45:00,474.12,474.27,472.75,473.91,9409.0,470.8748,471.0237,469.5141,470.6662,9409.0
2025-05-21 09:50:00,473.83,474.83,472.6,474.83,4711.0,470.5867,471.5799,469.3652,471.5799,4711.0
2025-05-21 09:55:00,474.94,476.0,474.71,476.0,12397.0,471.6891,472.7419,471.4607,472.7419,12397.0
2025-05-21 10:00:00,475.75,476.46,475.63,475.9,10458.0,472.4936,473.1987,472.3744,472.6426,10458.0
2025-05-21 10:05:00,475.86,476.12,474.56,474.56,8619.0,472.6028,472.8611,471.3117,471.3117,8619.0
2025-05-21 10:10:00,474.78,474.94,474.25,474.6,5045.0,471.5302,471.6891,471.0039,471.3515,5045.0
2025-05-21 10:15:00,474.73,474.73,474.02,474.43,1757.0,471.4806,471.4806,470.7754,471.1826,1757.0
2025-05-21 10:20:00,474.43,475.05,474.12,474.79,4451.0,471.1826,471.7984,470.8748,471.5402,4451.0
2025-05-21 10:25:00,474.79,474.79,473.59,473.9,4808.0,471.5402,471.5402,470.3484,470.6563,4808.0
2025-05-21 10:30:00,473.9,474.04,473.01,473.52,3536.0,470.6563,470.7953,469.7724,470.2789,3536.0
2025-05-21 10:35:00,473.52,473.52,472.59,473.23,3991.0,470.2789,470.2789,469.3552,469.9908,3991.0
2025-05-21 10:40:00,472.94,473.51,472.1,472.11,7242.0,469.7028,470.2689,468.8686,468.8785,7242.0
2025-05-21 10:45:00,472.46,472.69,472.0,472.33,2101.0,469.2261,469.4545,468.7693,469.097,2101.0
2025-05-21 10:50:00,472.56,472.67,472.23,472.23,1432.0,469.3254,469.4347,468.9977,468.9977,1432.0
2025-05-21 10:55:00,472.51,473.43,472.5,473.43,1677.0,469.2758,470.1895,469.2658,470.1895,1677.0
2025-05-21 11:00:00,473.42,473.42,472.68,472.74,5478.0,470.1795,470.1795,469.4446,469.5042,5478.0
2025-05-21 11:05:00,472.74,473.61,472.6,473.24,4349.0,469.5042,470.3682,469.3652,470.0008,4349.0
2025-05-21 11:10:00,473.29,473.29,472.36,472.37,6780.0,470.0504,470.0504,469.1268,469.1367,6780.0
2025-05-21 11:15:00,472.74,472.76,472.0,472.76,4591.0,469.5042,469.5241,468.7693,469.5241,4591.0
2025-05-21 11:20:00,472.82,473.19,472.64,472.74,2847.0,469.5837,469.9511,469.4049,469.5042,2847.0
2025-05-21 11:25:00,472.68,472.72,471.83,471.84,10239.0,469.4446,469.4843,468.6004,468.6104,10239.0
2025-05-21 11:30:00,471.85,472.27,471.5,471.99,3654.0,468.6203,469.0374,468.2727,468.7593,3654.0
2025-05-21 11:35:00,471.74,472.76,471.74,472.63,2875.0,468.511,469.5241,468.511,469.395,2875.0
2025-05-21 11:40:00,472.63,472.97,472.38,472.43,4523.0,469.395,469.7326,469.1467,469.1963,4523.0
2025-05-21 11:45:00,472.61,472.61,472.36,472.49,1490.0,469.3751,469.3751,469.1268,469.2559,1490.0
2025-05-21 11:50:00,472.49,473.06,472.49,473.06,3016.0,469.2559,469.822,469.2559,469.822,3016.0
2025-05-21 11:55:00,473.16,473.25,472.9,473.24,2819.0,469.9213,470.0107,469.6631,470.0008,2819.0
2025-05-21 12:00:00,473.16,473.24,472.71,472.85,3772.0,469.9213,470.0008,469.4744,469.6135,3772.0
2025-05-21 12:05:00,472.67,472.9,472.67,472.9,942.0,469.4347,469.6631,469.4347,469.6631,942.0
2025-05-21 12:10:00,472.67,472.79,472.18,472.78,2685.0,469.4347,469.5539,468.948,469.5439,2685.0
2025-05-21 12:15:00,472.53,472.79,472.52,472.79,390.0,469.2956,469.5539,469.2857,469.5539,390.0
2025-05-21 12:20:00,472.81,473.29,472.69,473.27,2666.0,469.5737,470.0504,469.4545,470.0306,2666.0
2025-05-21 12:25:00,473.27,473.27,473.03,473.24,2013.0,470.0306,470.0306,469.7922,470.0008,2013.0
2025-05-21 12:30:00,473.23,473.72,473.23,473.72,2513.0,469.9908,470.4775,469.9908,470.4775,2513.0
2025-05-21 12:35:00,473.74,473.75,473.39,473.56,2357.0,470.4974,470.5073,470.1498,470.3186,2357.0
2025-05-21 12:40:00,473.66,474.11,473.56,473.82,2523.0,470.4179,470.8648,470.3186,470.5768,2523.0
2025-05-21 12:45:00,474.09,474.09,473.29,473.29,4249.0,470.845,470.845,470.0504,470.0504,4249.0
2025-05-21 12:50:00,473.54,473.7,473.29,473.7,1495.0,470.2987,470.4576,470.0504,470.4576,1495.0
2025-05-21 12:55:00,473.46,473.49,473.14,473.47,3599.0,470.2193,470.2491,469.9015,470.2292,3599.0
2025-05-21 13:00:00,473.47,473.64,473.39,473.54,2431.0,470.2292,470.398,470.1498,470.2987,2431.0
2025-05-21 13:05:00,473.91,473.95,473.78,473.78,800.0,470.6662,470.7059,470.5371,470.5371,800.0
2025-05-21 13:10:00,473.86,473.98,473.1,473.4,4844.0,470.6165,470.7357,469.8617,470.1597,4844.0
2025-05-21 13:15:00,473.33,473.33,472.0,472.0,1720.0,470.0902,470.0902,468.7693,468.7693,1720.0
2025-05-21 13:20:00,472.2,472.2,471.5,471.9,1513.0,468.9679,468.9679,468.2727,468.67,1513.0
2025-05-21 13:25:00,471.86,472.29,471.77,471.87,2579.0,468.6302,469.0573,468.5408,468.6402,2579.0
2025-05-21 13:30:00,471.88,472.38,471.75,472.11,4492.0,468.6501,469.1467,468.521,468.8785,4492.0
2025-05-21 13:35:00,472.1,472.71,472.09,472.47,5820.0,468.8686,469.4744,468.8587,469.2361,5820.0
2025-05-21 13:40:00,472.46,472.81,472.21,472.65,1553.0,469.2261,469.5737,468.9778,469.4148,1553.0
2025-05-21 13:45:00,472.63,472.64,472.2,472.27,2488.0,469.395,469.4049,468.9679,469.0374,2488.0
2025-05-21 13:50:00,472.27,472.72,472.02,472.4,2891.0,469.0374,469.4843,468.7891,469.1665,2891.0
2025-05-21 13:55:00,472.31,472.35,472.04,472.28,1367.0,469.0771,469.1169,468.809,469.0474,1367.0
2025-05-21 14:00:00,472.31,472.37,471.82,471.82,3756.0,469.0771,469.1367,468.5905,468.5905,3756.0
2025-05-21 14:05:00,471.92,471.92,471.22,471.61,7082.0,468.6898,468.6898,467.9946,468.3819,7082.0
2025-05-21 14:10:00,471.77,471.77,471.23,471.75,2414.0,468.5408,468.5408,468.0045,468.521,2414.0
2025-05-21 14:15:00,471.81,471.81,471.49,471.52,3385.0,468.5806,468.5806,468.2628,468.2926,3385.0
2025-05-21 14:20:00,471.37,471.61,471.37,471.55,2838.0,468.1436,468.3819,468.1436,468.3223,2838.0
2025-05-21 14:25:00,471.5,471.96,471.5,471.96,2024.0,468.2727,468.7295,468.2727,468.7295,2024.0
2025-05-21 14:30:00,471.84,471.84,471.56,471.81,4802.0,468.6104,468.6104,468.3323,468.5806,4802.0
2025-05-21 14:35:00,471.65,472.07,471.55,472.01,3616.0,468.4217,468.8388,468.3223,468.7792,3616.0
2025-05-21 14:40:00,471.62,471.64,471.29,471.54,2640.0,468.3919,468.4117,468.0641,468.3124,2640.0
2025-05-21 14:45:00,471.78,471.8,471.2,471.23,4224.0,468.5508,468.5706,467.9747,468.0045,4224.0
2025-05-21 14:50:00,471.23,471.23,470.89,470.94,3256.0,468.0045,468.0045,467.6669,467.7165,3256.0
2025-05-21 14:55:00,470.86,471.23,470.8,471.15,3168.0,467.6371,468.0045,467.5775,467.9251,3168.0
2025-05-21 15:00:00,471.14,471.35,471.0,471.0,6666.0,467.9152,468.1237,467.7761,467.7761,6666.0
2025-05-21 15:05:00,471.04,471.04,470.23,470.37,3396.0,467.8158,467.8158,467.0114,467.1504,3396.0
2025-05-21 15:10:00,470.58,470.99,470.13,470.94,4374.0,467.359,467.7662,466.9121,467.7165,4374.0
2025-05-21 15:15:00,470.85,471.29,470.85,471.11,7834.0,467.6271,468.0641,467.6271,467.8854,7834.0
2025-05-21 15:20:00,471.11,471.18,470.5,470.5,5930.0,467.8854,467.9549,467.2795,467.2795,5930.0
2025-05-21 15:25:00,470.57,470.58,470.14,470.14,4169.0,467.3491,467.359,466.922,466.922,4169.0
2025-05-21 15:30:00,470.23,470.87,470.11,470.76,8887.0,467.0114,467.647,466.8922,467.5378,8887.0
2025-05-21 15:35:00,470.91,470.98,470.69,470.94,4880.0,467.6867,467.7563,467.4682,467.7165,4880.0
2025-05-21 15:40:00,470.92,471.05,470.73,470.92,11439.0,467.6967,467.8258,467.508,467.6967,11439.0
2025-05-21 15:45:00,470.85,471.06,470.28,470.56,7048.0,467.6271,467.8357,467.061,467.3391,7048.0
2025-05-21 15:50:00,470.49,470.66,470.13,470.21,12344.0,467.2696,467.4384,466.9121,466.9915,12344.0
2025-05-21 15:55:00,470.33,470.63,470.05,470.11,35309.0,467.1107,467.4086,466.8326,466.8922,35309.0
2025-05-22 09:30:00,468.79,470.28,468.36,469.52,25473.0,465.5812,467.061,465.1542,466.3062,25473.0
2025-05-22 09:35:00,469.99,469.99,469.01,469.39,4476.0,466.773,466.773,465.7997,466.1771,4476.0
2025-05-22 09:40:00,469.39,470.22,469.39,469.94,3813.0,466.1771,467.0015,466.1771,466.7234,3813.0
2025-05-22 09:45:00,470.36,470.65,469.31,469.64,6839.0,467.1405,467.4285,466.0977,466.4254,6839.0
2025-05-22 09:50:00,469.91,470.12,469.0,469.69,8952.0,466.6936,466.9021,465.7898,466.4751,8952.0
2025-05-22 09:55:00,470.28,470.4,469.04,469.22,15016.0,467.061,467.1802,465.8295,466.0083,15016.0
2025-05-22 10:00:00,469.44,469.86,468.98,468.98,4050.0,466.2268,466.6439,465.7699,465.7699,4050.0
2025-05-22 10:05:00,468.92,469.22,468.26,468.55,5206.0,465.7104,466.0083,465.0549,465.3429,5206.0
2025-05-22 10:10:00,468.2,468.72,468.2,468.71,1947.0,464.9953,465.5117,464.9953,465.5018,1947.0
2025-05-22 10:15:00,468.67,468.78,468.25,468.27,3309.0,465.4621,465.5713,465.0449,465.0648,3309.0
2025-05-22 10:20:00,468.73,469.67,468.72,469.48,7441.0,465.5217,466.4552,465.5117,466.2665,7441.0
2025-05-22 10:25:00,469.51,470.1,469.42,469.76,4707.0,466.2963,466.8823,466.2069,466.5446,4707.0
2025-05-22 10:30:00,469.42,469.42,468.25,468.25,2312.0,466.2069,466.2069,465.0449,465.0449,2312.0
2025-05-22 10:35:00,468.42,468.42,467.76,467.76,3030.0,465.2138,465.2138,464.5583,464.5583,3030.0
2025-05-22 10:40:00,468.04,468.21,468.04,468.21,1078.0,464.8364,465.0052,464.8364,465.0052,1078.0
2025-05-22 10:45:00,467.87,468.0,467.72,467.91,1761.0,464.6675,464.7966,464.5186,464.7073,1761.0
2025-05-22 10:50:00,467.71,468.26,467.57,467.57,2960.0,464.5086,465.0549,464.3696,464.3696,2960.0
2025-05-22 10:55:00,467.65,468.39,467.46,468.39,759.0,464.449,465.184,464.2603,465.184,759.0
2025-05-22 11:00:00,468.13,468.27,468.12,468.23,1010.0,464.9258,465.0648,464.9158,465.0251,1010.0
2025-05-22 11:05:00,468.12,468.68,468.11,468.65,2786.0,464.9158,465.472,464.9059,465.4422,2786.0
2025-05-22 11:10:00,468.5,468.76,467.81,467.81,2295.0,465.2932,465.5514,464.6079,464.6079,2295.0
2025-05-22 11:15:00,467.77,467.79,467.32,467.33,2928.0,464.5682,464.5881,464.1213,464.1312,2928.0
2025-05-22 11:20:00,467.44,467.68,467.12,467.3,3055.0,464.2405,464.4788,463.9227,464.1014,3055.0
2025-05-22 11:25:00,467.42,468.3,467.27,468.09,5395.0,464.2206,465.0946,464.0716,464.886,5395.0
2025-05-22 11:30:00,468.18,468.18,467.38,467.57,2450.0,464.9754,464.9754,464.1809,464.3696,2450.0
2025-05-22 11:35:00,467.85,468.62,467.49,468.61,1849.0,464.6477,465.4124,464.2901,465.4025,1849.0
2025-05-22 11:40:00,468.6,468.75,468.6,468.64,410.0,465.3925,465.5415,465.3925,465.4323,410.0
2025-05-22 11:45:00,468.74,469.07,468.64,468.66,3023.0,465.5316,465.8593,465.4323,465.4521,3023.0
2025-05-22 11:50:00,468.84,469.12,468.65,468.66,3008.0,465.6309,465.909,465.4422,465.4521,3008.0
2025-05-22 11:55:00,468.51,468.75,468.34,468.53,3363.0,465.3032,465.5415,465.1343,465.323,3363.0
2025-05-22 12:00:00,468.75,468.88,468.71,468.88,1120.0,465.5415,465.6706,465.5018,465.6706,1120.0
2025-05-22 12:05:00,468.92,468.92,468.31,468.31,3458.0,465.7104,465.7104,465.1045,465.1045,3458.0
2025-05-22 12:10:00,468.64,469.08,468.55,468.9,4035.0,465.4323,465.8693,465.3429,465.6905,4035.0
2025-05-22 12:15:00,468.9,469.33,468.88,468.9,8511.0,465.6905,466.1175,465.6706,465.6905,8511.0
2025-05-22 12:20:00,468.9,468.9,468.45,468.45,2163.0,465.6905,465.6905,465.2436,465.2436,2163.0
2025-05-22 12:25:00,468.62,468.74,468.62,468.68,1012.0,465.4124,465.5316,465.4124,465.472,1012.0
2025-05-22 12:30:00,468.68,468.89,468.31,468.89,2944.0,465.472,465.6806,465.1045,465.6806,2944.0
2025-05-22 12:35:00,468.95,469.06,468.79,468.81,974.0,465.7401,465.8494,465.5812,465.6011,974.0
2025-05-22 12:40:00,468.83,469.14,468.83,468.99,3278.0,465.621,465.9288,465.621,465.7799,3278.0
2025-05-22 12:45:00,469.16,469.16,468.87,468.95,993.0,465.9487,465.9487,465.6607,465.7401,993.0
2025-05-22 12:50:00,468.82,469.36,468.81,469.36,3300.0,465.611,466.1473,465.6011,466.1473,3300.0
2025-05-22 12:55:00,469.24,469.5,469.07,469.21,11217.0,466.0282,466.2864,465.8593,465.9984,11217.0
2025-05-22 13:00:00,469.35,469.35,468.93,469.13,3349.0,466.1374,466.1374,465.7203,465.9189,3349.0
2025-05-22 13:05:00,469.3,469.31,469.04,469.04,1980.0,466.0877,466.0977,465.8295,465.8295,1980.0
2025-05-22 13:10:00,468.83,468.84,468.52,468.74,1215.0,465.621,465.6309,465.3131,465.5316,1215.0
2025-05-22 13:15:00,469.06,469.48,469.06,469.48,1255.0,465.8494,466.2665,465.8494,466.2665,1255.0
2025-05-22 13:20:00,469.58,470.08,469.58,470.08,3908.0,466.3658,466.8624,466.3658,466.8624,3908.0
2025-05-22 13:25:00,470.1,470.36,469.92,470.33,2172.0,466.8823,467.1405,466.7035,467.1107,2172.0
2025-05-22 13:30:00,470.06,470.8,470.06,470.8,3150.0,466.8425,467.5775,466.8425,467.5775,3150.0
2025-05-22 13:35:00,470.8,470.89,470.56,470.89,2280.0,467.5775,467.6669,467.3391,467.6669,2280.0
2025-05-22 13:40:00,471.03,471.32,471.03,471.32,2189.0,467.8059,468.0939,467.8059,468.0939,2189.0
2025-05-22 13:45:00,471.37,471.51,471.2,471.2,3129.0,468.1436,468.2826,467.9747,467.9747,3129.0
2025-05-22 13:50:00,471.23,471.62,471.23,471.51,2885.0,468.0045,468.3919,468.0045,468.2826,2885.0
2025-05-22 13:55:00,471.63,471.75,471.35,471.61,2290.0,468.4018,468.521,468.1237,468.3819,2290.0
2025-05-22 14:00:00,471.77,471.86,471.58,471.58,2426.0,468.5408,468.6302,468.3521,468.3521,2426.0
2025-05-22 14:05:00,471.73,471.74,471.5,471.5,2924.0,468.5011,468.511,468.2727,468.2727,2924.0
2025-05-22 14:10:00,471.48,471.56,471.25,471.4,3587.0,468.2528,468.3323,468.0244,468.1734,3587.0
2025-05-22 14:15:00,471.41,471.54,471.11,471.11,3153.0,468.1833,468.3124,467.8854,467.8854,3153.0
2025-05-22 14:20:00,471.19,471.51,471.19,471.41,3213.0,467.9648,468.2826,467.9648,468.1833,3213.0
2025-05-22 14:25:00,471.4,471.71,471.39,471.5,2660.0,468.1734,468.4813,468.1634,468.2727,2660.0
2025-05-22 14:30:00,471.26,471.42,471.26,471.37,605.0,468.0343,468.1932,468.0343,468.1436,605.0
2025-05-22 14:35:00,471.34,471.77,471.25,471.64,3323.0,468.1138,468.5408,468.0244,468.4117,3323.0
2025-05-22 14:40:00,471.64,471.8,471.63,471.77,2484.0,468.4117,468.5706,468.4018,468.5408,2484.0
2025-05-22 14:45:00,471.83,471.86,471.66,471.81,3307.0,468.6004,468.6302,468.4316,468.5806,3307.0
2025-05-22 14:50:00,471.97,472.1,471.81,471.81,3899.0,468.7395,468.8686,468.5806,468.5806,3899.0
2025-05-22 14:55:00,471.97,472.36,471.84,472.36,5636.0,468.7395,469.1268,468.6104,469.1268,5636.0
2025-05-22 15:00:00,472.27,472.7,472.27,472.54,6204.0,469.0374,469.4645,469.0374,469.3056,6204.0
2025-05-22 15:05:00,472.54,472.64,472.5,472.5,3176.0,469.3056,469.4049,469.2658,469.2658,3176.0
2025-05-22 15:10:00,472.43,472.72,472.43,472.61,2653.0,469.1963,469.4843,469.1963,469.3751,2653.0
2025-05-22 15:15:00,472.6,472.66,472.38,472.57,4437.0,469.3652,469.4248,469.1467,469.3354,4437.0
2025-05-22 15:20:00,472.75,472.87,472.31,472.31,6165.0,469.5141,469.6333,469.0771,469.0771,6165.0
2025-05-22 15:25:00,472.36,472.59,472.35,472.54,1522.0,469.1268,469.3552,469.1169,469.3056,1522.0
2025-05-22 15:30:00,472.4,472.81,472.37,472.38,2866.0,469.1665,469.5737,469.1367,469.1467,2866.0
2025-05-22 15:35:00,472.35,472.57,472.19,472.38,5867.0,469.1169,469.3354,468.958,469.1467,5867.0
2025-05-22 15:40:00,472.35,472.75,472.33,472.48,6890.0,469.1169,469.5141,469.097,469.246,6890.0
2025-05-22 15:45:00,472.46,472.46,471.68,472.25,10092.0,469.2261,469.2261,468.4515,469.0176,10092.0
2025-05-22 15:50:00,472.02,472.3,471.3,471.35,6499.0,468.7891,469.0672,468.0741,468.1237,6499.0
2025-05-22 15:55:00,471.02,471.15,470.18,470.44,25606.0,467.796,467.9251,466.9617,467.2199,25606.0
2025-05-23 09:30:00,467.96,468.78,465.85,466.5,24379.0,464.7569,465.5713,462.6614,463.3069,24379.0
2025-05-23 09:35:00,466.62,467.41,465.67,466.13,7193.0,463.4261,464.2107,462.4826,462.9394,7193.0
2025-05-23 09:40:00,465.88,466.64,465.56,466.63,8300.0,462.6912,463.446,462.3733,463.436,8300.0
2025-05-23 09:45:00,466.92,468.37,466.78,468.37,4300.0,463.724,465.1641,463.585,465.1641,4300.0
2025-05-23 09:50:00,468.34,468.63,467.89,468.63,6287.0,465.1343,465.4223,464.6874,465.4223,6287.0
2025-05-23 09:55:00,468.32,468.85,468.03,468.83,3984.0,465.1145,465.6408,464.8264,465.621,3984.0
2025-05-23 10:00:00,468.49,468.49,467.65,468.22,2171.0,465.2833,465.2833,464.449,465.0151,2171.0
2025-05-23 10:05:00,468.29,468.71,467.93,468.48,1759.0,465.0847,465.5018,464.7271,465.2734,1759.0
2025-05-23 10:10:00,468.48,468.77,467.5,467.5,3923.0,465.2734,465.5614,464.3001,464.3001,3923.0
2025-05-23 10:15:00,467.0,467.0,466.42,466.7,900.0,463.8035,463.8035,463.2275,463.5055,900.0
2025-05-23 10:20:00,466.45,466.93,466.14,466.14,4103.0,463.2573,463.734,462.9494,462.9494,4103.0
2025-05-23 10:25:00,466.16,467.16,466.07,466.83,4131.0,462.9692,463.9624,462.8799,463.6347,4131.0
2025-05-23 10:30:00,466.81,467.42,466.81,467.12,2299.0,463.6148,464.2206,463.6148,463.9227,2299.0
2025-05-23 10:35:00,466.97,467.41,466.72,467.41,1832.0,463.7737,464.2107,463.5254,464.2107,1832.0
2025-05-23 10:40:00,467.64,467.83,467.56,467.74,2539.0,464.4391,464.6278,464.3597,464.5384,2539.0
2025-05-23 10:45:00,467.63,467.69,467.56,467.6,6251.0,464.4292,464.4888,464.3597,464.3994,6251.0
2025-05-23 10:50:00,467.42,467.46,466.61,466.8,3112.0,464.2206,464.2603,463.4162,463.6049,3112.0
2025-05-23 10:55:00,466.75,467.1,466.6,467.05,2030.0,463.5552,463.9028,463.4062,463.8532,2030.0
2025-05-23 11:00:00,467.11,467.49,466.91,467.06,2770.0,463.9127,464.2901,463.7141,463.8631,2770.0
2025-05-23 11:05:00,467.3,467.98,467.06,467.97,3017.0,464.1014,464.7768,463.8631,464.7669,3017.0
2025-05-23 11:10:00,468.19,468.26,468.16,468.2,3817.0,464.9853,465.0549,464.9556,464.9953,3817.0
2025-05-23 11:15:00,468.33,468.52,467.99,468.52,6623.0,465.1244,465.3131,464.7867,465.3131,6623.0
2025-05-23 11:20:00,468.33,468.69,468.33,468.69,1216.0,465.1244,465.4819,465.1244,465.4819,1216.0
2025-05-23 11:25:00,468.62,468.62,467.93,468.06,2334.0,465.4124,465.4124,464.7271,464.8562,2334.0
2025-05-23 11:30:00,468.24,468.95,468.24,468.95,1638.0,465.035,465.7401,465.035,465.7401,1638.0
2025-05-23 11:35:00,468.91,469.31,468.91,469.23,1652.0,465.7004,466.0977,465.7004,466.0182,1652.0
2025-05-23 11:40:00,469.22,469.45,468.82,468.82,3949.0,466.0083,466.2367,465.611,465.611,3949.0
2025-05-23 11:45:00,468.8,468.8,468.24,468.55,3487.0,465.5912,465.5912,465.035,465.3429,3487.0
2025-05-23 11:50:00,468.46,468.62,467.81,467.81,2192.0,465.2535,465.4124,464.6079,464.6079,2192.0
2025-05-23 11:55:00,468.06,468.4,467.99,468.4,904.0,464.8562,465.1939,464.7867,465.1939,904.0
2025-05-23 12:00:00,468.24,468.49,467.95,468.16,1973.0,465.035,465.2833,464.747,464.9556,1973.0
2025-05-23 12:05:00,468.07,468.08,467.72,467.77,1262.0,464.8662,464.8761,464.5186,464.5682,1262.0
2025-05-23 12:10:00,467.94,468.04,467.61,467.75,1000.0,464.7371,464.8364,464.4093,464.5484,1000.0
2025-05-23 12:15:00,467.46,467.95,467.46,467.83,1260.0,464.2603,464.747,464.2603,464.6278,1260.0
2025-05-23 12:20:00,467.83,468.38,467.61,468.38,2842.0,464.6278,465.174,464.4093,465.174,2842.0
2025-05-23 12:25:00,468.46,468.46,468.11,468.12,1012.0,465.2535,465.2535,464.9059,464.9158,1012.0
2025-05-23 12:30:00,467.84,467.87,467.3,467.3,3336.0,464.6377,464.6675,464.1014,464.1014,3336.0
2025-05-23 12:35:00,467.52,468.45,467.52,468.34,1747.0,464.3199,465.2436,464.3199,465.1343,1747.0
2025-05-23 12:40:00,468.25,468.6,468.22,468.22,1300.0,465.0449,465.3925,465.0151,465.0151,1300.0
2025-05-23 12:45:00,468.31,468.36,467.93,468.25,2398.0,465.1045,465.1542,464.7271,465.0449,2398.0
2025-05-23 12:50:00,468.25,468.25,468.22,468.23,1350.0,465.0449,465.0449,465.0151,465.0251,1350.0
2025-05-23 12:55:00,468.1,468.18,467.99,468.18,2798.0,464.896,464.9754,464.7867,464.9754,2798.0
2025-05-23 13:00:00,468.36,468.36,468.0,468.16,2219.0,465.1542,465.1542,464.7966,464.9556,2219.0
2025-05-23 13:05:00,468.15,468.16,468.01,468.01,1001.0,464.9456,464.9556,464.8066,464.8066,1001.0
2025-05-23 13:10:00,468.03,468.27,467.88,468.15,3644.0,464.8264,465.0648,464.6775,464.9456,3644.0
2025-05-23 13:15:00,468.2,468.66,468.15,468.53,2199.0,464.9953,465.4521,464.9456,465.323,2199.0
2025-05-23 13:20:00,468.35,468.46,468.21,468.21,600.0,465.1443,465.2535,465.0052,465.0052,600.0
2025-05-23 13:25:00,468.22,468.4,468.09,468.28,2061.0,465.0151,465.1939,464.886,465.0747,2061.0
2025-05-23 13:30:00,468.24,468.28,468.0,468.22,1292.0,465.035,465.0747,464.7966,465.0151,1292.0
2025-05-23 13:35:00,468.0,468.19,467.56,467.95,1787.0,464.7966,464.9853,464.3597,464.747,1787.0
2025-05-23 13:40:00,467.95,467.95,467.58,467.6,1153.0,464.747,464.747,464.3795,464.3994,1153.0
2025-05-23 13:45:00,467.58,468.16,467.58,468.06,1952.0,464.3795,464.9556,464.3795,464.8562,1952.0
2025-05-23 13:50:00,468.29,468.37,468.14,468.14,5401.0,465.0847,465.1641,464.9357,464.9357,5401.0
2025-05-23 13:55:00,468.19,468.22,468.05,468.08,974.0,464.9853,465.0151,464.8463,464.8761,974.0
2025-05-23 14:00:00,468.26,468.51,468.09,468.19,3865.0,465.0549,465.3032,464.886,464.9853,3865.0
2025-05-23 14:05:00,468.53,468.83,468.53,468.79,2174.0,465.323,465.621,465.323,465.5812,2174.0
2025-05-23 14:10:00,468.77,468.92,468.38,468.7,2694.0,465.5614,465.7104,465.174,465.4919,2694.0
2025-05-23 14:15:00,468.9,468.95,468.46,468.46,1815.0,465.6905,465.7401,465.2535,465.2535,1815.0
2025-05-23 14:20:00,468.27,468.27,467.89,468.23,912.0,465.0648,465.0648,464.6874,465.0251,912.0
2025-05-23 14:25:00,468.1,468.79,468.1,468.63,3222.0,464.896,465.5812,464.896,465.4223,3222.0
2025-05-23 14:30:00,468.85,469.09,468.73,469.0,1959.0,465.6408,465.8792,465.5217,465.7898,1959.0
2025-05-23 14:35:00,469.05,469.26,468.66,468.96,1762.0,465.8395,466.048,465.4521,465.7501,1762.0
2025-05-23 14:40:00,468.92,469.1,468.5,468.79,1932.0,465.7104,465.8891,465.2932,465.5812,1932.0
2025-05-23 14:45:00,468.77,469.06,468.76,469.06,798.0,465.5614,465.8494,465.5514,465.8494,798.0
2025-05-23 14:50:00,469.03,469.03,468.92,468.92,400.0,465.8196,465.8196,465.7104,465.7104,400.0
2025-05-23 14:55:00,468.94,469.18,468.87,468.87,1055.0,465.7302,465.9686,465.6607,465.6607,1055.0
2025-05-23 15:00:00,469.04,469.38,469.0,469.18,2136.0,465.8295,466.1672,465.7898,465.9686,2136.0
2025-05-23 15:05:00,469.03,469.37,469.03,469.06,1599.0,465.8196,466.1573,465.8196,465.8494,1599.0
2025-05-23 15:10:00,469.06,469.06,469.06,469.06,0.0,465.8494,465.8494,465.8494,465.8494,0.0
2025-05-23 15:15:00,469.15,469.4,469.15,469.28,3229.0,465.9388,466.1871,465.9388,466.0679,3229.0
2025-05-23 15:20:00,469.21,469.24,468.88,469.02,2602.0,465.9984,466.0282,465.6706,465.8097,2602.0
2025-05-23 15:25:00,468.69,468.69,468.33,468.41,2644.0,465.4819,465.4819,465.1244,465.2038,2644.0
2025-05-23 15:30:00,468.6,468.6,468.42,468.5,2533.0,465.3925,465.3925,465.2138,465.2932,2533.0
2025-05-23 15:35:00,468.53,469.11,468.52,469.09,7938.0,465.323,465.8991,465.3131,465.8792,7938.0
2025-05-23 15:40:00,469.06,469.48,469.06,469.17,3820.0,465.8494,466.2665,465.8494,465.9586,3820.0
2025-05-23 15:45:00,469.32,469.46,469.12,469.18,2118.0,466.1076,466.2467,465.909,465.9686,2118.0
2025-05-23 15:50:00,468.91,469.02,468.31,468.32,4410.0,465.7004,465.8097,465.1045,465.1145,4410.0
2025-05-23 15:55:00,468.27,469.55,468.13,468.83,28740.0,465.0648,466.336,464.9258,465.621,28740.0
2025-05-27 09:30:00,470.8,472.56,470.23,471.08,28361.0,467.5775,469.3254,467.0114,467.8556,28361.0
2025-05-27 09:35:00,471.03,472.01,470.23,471.92,5719.0,467.8059,468.7792,467.0114,468.6898,5719.0
2025-05-27 09:40:00,471.69,472.44,471.35,472.19,3312.0,468.4614,469.2063,468.1237,468.958,3312.0
2025-05-27 09:45:00,472.13,472.73,470.83,471.18,5437.0,468.8984,469.4943,467.6073,467.9549,5437.0
2025-05-27 09:50:00,471.03,471.12,470.41,470.51,9932.0,467.8059,467.8953,467.1902,467.2895,9932.0
2025-05-27 09:55:00,470.51,470.76,469.9,470.02,6010.0,467.2895,467.5378,466.6836,466.8028,6010.0
2025-05-27 10:00:00,470.0,470.74,469.55,469.66,7960.0,466.783,467.5179,466.336,466.4453,7960.0
2025-05-27 10:05:00,469.66,470.64,469.65,470.0,7316.0,466.4453,467.4186,466.4354,466.783,7316.0
2025-05-27 10:10:00,469.7,469.72,468.65,469.0,12583.0,466.485,466.5049,465.4422,465.7898,12583.0
2025-05-27 10:15:00,469.26,469.62,469.02,469.58,2230.0,466.048,466.4056,465.8097,466.3658,2230.0
2025-05-27 10:20:00,469.92,470.38,469.8,470.25,20448.0,466.7035,467.1604,466.5843,467.0312,20448.0
2025-05-27 10:25:00,470.37,470.47,469.86,469.86,5195.0,467.1504,467.2497,466.6439,466.6439,5195.0
2025-05-27 10:30:00,470.07,470.07,469.46,469.58,2320.0,466.8525,466.8525,466.2467,466.3658,2320.0
2025-05-27 10:35:00,469.88,470.48,469.88,470.48,5065.0,466.6638,467.2597,466.6638,467.2597,5065.0
2025-05-27 10:40:00,470.23,471.5,470.23,471.33,2159.0,467.0114,468.2727,467.0114,468.1039,2159.0
2025-05-27 10:45:00,471.5,471.77,471.23,471.55,1398.0,468.2727,468.5408,468.0045,468.3223,1398.0
2025-05-27 10:50:00,471.55,471.84,471.4,471.53,2259.0,468.3223,468.6104,468.1734,468.3025,2259.0
2025-05-27 10:55:00,471.29,471.6,471.24,471.31,2476.0,468.0641,468.372,468.0145,468.084,2476.0
2025-05-27 11:00:00,471.26,471.36,470.9,471.25,4787.0,468.0343,468.1336,467.6768,468.0244,4787.0
2025-05-27 11:05:00,471.25,471.3,470.99,471.0,2634.0,468.0244,468.0741,467.7662,467.7761,2634.0
2025-05-27 11:10:00,471.06,471.31,470.95,471.16,6154.0,467.8357,468.084,467.7265,467.935,6154.0
2025-05-27 11:15:00,471.16,471.54,471.16,471.3,7234.0,467.935,468.3124,467.935,468.0741,7234.0
2025-05-27 11:20:00,471.31,471.84,471.25,471.78,4619.0,468.084,468.6104,468.0244,468.5508,4619.0
2025-05-27 11:25:00,471.81,472.5,471.59,472.14,3935.0,468.5806,469.2658,468.3621,468.9083,3935.0
2025-05-27 11:30:00,472.6,472.73,472.33,472.33,4682.0,469.3652,469.4943,469.097,469.097,4682.0
2025-05-27 11:35:00,472.41,472.66,472.23,472.48,2702.0,469.1765,469.4248,468.9977,469.246,2702.0
2025-05-27 11:40:00,472.31,472.42,472.1,472.33,2410.0,469.0771,469.1864,468.8686,469.097,2410.0
2025-05-27 11:45:00,472.33,472.34,471.69,471.72,2327.0,469.097,469.1069,468.4614,468.4912,2327.0
2025-05-27 11:50:00,471.69,471.71,471.52,471.71,1209.0,468.4614,468.4813,468.2926,468.4813,1209.0
2025-05-27 11:55:00,471.72,471.96,471.72,471.95,1659.0,468.4912,468.7295,468.4912,468.7196,1659.0
2025-05-27 12:00:00,471.97,472.16,471.97,472.16,500.0,468.7395,468.9282,468.7395,468.9282,500.0
2025-05-27 12:05:00,472.46,472.6,472.04,472.05,2216.0,469.2261,469.3652,468.809,468.8189,2216.0
2025-05-27 12:10:00,472.11,472.27,471.9,472.05,1000.0,468.8785,469.0374,468.67,468.8189,1000.0
2025-05-27 12:15:00,471.9,472.09,471.76,471.83,880.0,468.67,468.8587,468.5309,468.6004,880.0
2025-05-27 12:20:00,471.95,472.1,471.82,472.1,1494.0,468.7196,468.8686,468.5905,468.8686,1494.0
2025-05-27 12:25:00,472.1,472.1,472.09,472.1,300.0,468.8686,468.8686,468.8587,468.8686,300.0
2025-05-27 12:30:00,472.05,472.05,471.9,471.97,1196.0,468.8189,468.8189,468.67,468.7395,1196.0
2025-05-27 12:35:00,471.96,472.17,471.75,472.0,4286.0,468.7295,468.9381,468.521,468.7693,4286.0
2025-05-27 12:40:00,472.18,472.6,472.18,472.5,3417.0,468.948,469.3652,468.948,469.2658,3417.0
2025-05-27 12:45:00,472.44,472.55,472.16,472.26,1948.0,469.2063,469.3155,468.9282,469.0275,1948.0
2025-05-27 12:50:00,472.17,473.15,472.17,472.95,8128.0,468.9381,469.9114,468.9381,469.7128,8128.0
2025-05-27 12:55:00,472.95,473.37,472.79,473.34,1875.0,469.7128,470.1299,469.5539,470.1001,1875.0
2025-05-27 13:00:00,473.15,473.25,472.93,473.15,3208.0,469.9114,470.0107,469.6929,469.9114,3208.0
2025-05-27 13:05:00,473.15,473.5,473.0,473.37,7959.0,469.9114,470.259,469.7624,470.1299,7959.0
2025-05-27 13:10:00,473.24,473.42,473.21,473.24,4778.0,470.0008,470.1795,469.971,470.0008,4778.0
2025-05-27 13:15:00,473.24,473.24,472.65,472.79,6819.0,470.0008,470.0008,469.4148,469.5539,6819.0
2025-05-27 13:20:00,472.79,473.0,472.46,472.46,12744.0,469.5539,469.7624,469.2261,469.2261,12744.0
2025-05-27 13:25:00,472.47,472.75,472.34,472.61,1700.0,469.2361,469.5141,469.1069,469.3751,1700.0
2025-05-27 13:30:00,472.68,472.88,472.63,472.85,4314.0,469.4446,469.6432,469.395,469.6135,4314.0
2025-05-27 13:35:00,472.82,473.6,472.69,473.51,4617.0,469.5837,470.3583,469.4545,470.2689,4617.0
2025-05-27 13:40:00,473.28,473.59,473.25,473.37,3172.0,470.0405,470.3484,470.0107,470.1299,3172.0
2025-05-27 13:45:00,473.1,473.24,473.1,473.24,200.0,469.8617,470.0008,469.8617,470.0008,200.0
2025-05-27 13:50:00,473.46,473.54,473.39,473.53,2264.0,470.2193,470.2987,470.1498,470.2888,2264.0
2025-05-27 13:55:00,473.42,473.96,473.41,473.88,3445.0,470.1795,470.7159,470.1696,470.6364,3445.0
2025-05-27 14:00:00,473.94,474.01,473.74,473.94,4098.0,470.696,470.7655,470.4974,470.696,4098.0
2025-05-27 14:05:00,474.14,474.2,473.96,474.01,1138.0,470.8946,470.9542,470.7159,470.7655,1138.0
2025-05-27 14:10:00,474.01,474.21,473.98,474.2,2272.0,470.7655,470.9641,470.7357,470.9542,2272.0
2025-05-27 14:15:00,474.37,474.37,473.84,473.97,1624.0,471.123,471.123,470.5967,470.7258,1624.0
2025-05-27 14:20:00,474.2,474.2,474.01,474.2,1407.0,470.9542,470.9542,470.7655,470.9542,1407.0
2025-05-27 14:25:00,474.2,474.36,474.05,474.05,2798.0,470.9542,471.1131,470.8052,470.8052,2798.0
2025-05-27 14:30:00,474.11,474.33,474.11,474.16,1306.0,470.8648,471.0833,470.8648,470.9145,1306.0
2025-05-27 14:35:00,474.16,474.41,474.03,474.41,1767.0,470.9145,471.1628,470.7854,471.1628,1767.0
2025-05-27 14:40:00,474.39,474.41,474.06,474.08,3000.0,471.1429,471.1628,470.8152,470.835,3000.0
2025-05-27 14:45:00,474.2,474.3,474.08,474.14,4057.0,470.9542,471.0535,470.835,470.8946,4057.0
2025-05-27 14:50:00,474.5,474.78,474.49,474.78,2062.0,471.2522,471.5302,471.2422,471.5302,2062.0
2025-05-27 14:55:00,474.78,474.81,474.55,474.56,2220.0,471.5302,471.56,471.3018,471.3117,2220.0
2025-05-27 15:00:00,474.75,475.14,474.61,475.09,3035.0,471.5004,471.8878,471.3614,471.8381,3035.0
2025-05-27 15:05:00,475.13,475.24,474.99,475.17,1291.0,471.8778,471.9871,471.7388,471.9176,1291.0
2025-05-27 15:10:00,474.97,475.23,474.87,475.23,2498.0,471.7189,471.9772,471.6196,471.9772,2498.0
2025-05-27 15:15:00,475.17,475.4,475.04,475.14,4270.0,471.9176,472.146,471.7885,471.8878,4270.0
2025-05-27 15:20:00,475.09,475.29,474.78,475.08,7658.0,471.8381,472.0367,471.5302,471.8282,7658.0
2025-05-27 15:25:00,475.05,475.68,474.96,475.56,6404.0,471.7984,472.4241,471.709,472.3049,6404.0
2025-05-27 15:30:00,475.56,476.24,475.54,476.14,10685.0,472.3049,472.9802,472.285,472.8809,10685.0
2025-05-27 15:35:00,476.14,476.58,476.1,476.46,9794.0,472.8809,473.3179,472.8412,473.1987,9794.0
2025-05-27 15:40:00,476.46,476.6,475.74,475.89,12239.0,473.1987,473.3378,472.4837,472.6326,12239.0
2025-05-27 15:45:00,475.87,475.88,475.39,475.39,7444.0,472.6128,472.6227,472.1361,472.1361,7444.0
2025-05-27 15:50:00,475.3,476.29,475.3,475.83,10293.0,472.0467,473.0299,472.0467,472.5731,10293.0
2025-05-27 15:55:00,475.92,476.8,475.76,476.77,42509.0,472.6624,473.5364,472.5035,473.5066,42509.0
2025-05-28 09:30:00,477.54,478.37,476.66,477.91,17715.0,474.2713,475.0957,473.3974,474.6388,17715.0
2025-05-28 09:35:00,477.66,478.98,477.65,478.07,3209.0,474.3905,475.7015,474.3806,474.7977,3209.0
2025-05-28 09:40:00,478.0,478.23,477.5,478.23,7687.0,474.7282,474.9566,474.2316,474.9566,7687.0
2025-05-28 09:45:00,478.26,478.47,477.92,478.04,5781.0,474.9864,475.195,474.6487,474.7679,5781.0
2025-05-28 09:50:00,478.02,478.25,476.73,476.75,3554.0,474.7481,474.9765,473.4669,473.4868,3554.0
2025-05-28 09:55:00,476.75,477.18,476.06,476.56,6035.0,473.4868,473.9138,472.8015,473.2981,6035.0
2025-05-28 10:00:00,476.76,476.97,476.03,476.5,4614.0,473.4967,473.7053,472.7717,473.2385,4614.0
2025-05-28 10:05:00,476.59,476.9,476.2,476.74,7334.0,473.3279,473.6357,472.9405,473.4768,7334.0
2025-05-28 10:10:00,476.43,476.97,476.15,476.15,6624.0,473.1689,473.7053,472.8909,472.8909,6624.0
2025-05-28 10:15:00,476.12,476.5,475.57,476.04,16032.0,472.8611,473.2385,472.3148,472.7816,16032.0
2025-05-28 10:20:00,475.96,476.39,475.96,476.09,5240.0,472.7022,473.1292,472.7022,472.8313,5240.0
2025-05-28 10:25:00,476.23,476.46,475.73,475.73,1686.0,472.9703,473.1987,472.4737,472.4737,1686.0
2025-05-28 10:30:00,475.71,476.11,475.3,475.66,6034.0,472.4539,472.8511,472.0467,472.4042,6034.0
2025-05-28 10:35:00,475.68,475.84,474.6,474.94,4856.0,472.4241,472.583,471.3515,471.6891,4856.0
2025-05-28 10:40:00,474.94,475.42,474.8,475.37,3381.0,471.6891,472.1659,471.5501,472.1162,3381.0
2025-05-28 10:45:00,475.61,475.62,475.12,475.55,1515.0,472.3546,472.3645,471.8679,472.295,1515.0
2025-05-28 10:50:00,475.53,475.54,475.27,475.27,922.0,472.2751,472.285,472.0169,472.0169,922.0
2025-05-28 10:55:00,475.39,475.69,475.38,475.59,875.0,472.1361,472.434,472.1261,472.3347,875.0
2025-05-28 11:00:00,475.88,475.88,474.0,474.11,6114.0,472.6227,472.6227,470.7556,470.8648,6114.0
2025-05-28 11:05:00,474.02,474.38,471.12,472.39,14430.0,470.7754,471.133,467.8953,469.1566,14430.0
2025-05-28 11:10:00,471.82,472.68,471.82,471.99,5395.0,468.5905,469.4446,468.5905,468.7593,5395.0
2025-05-28 11:15:00,471.55,472.32,470.65,472.12,6899.0,468.3223,469.0871,467.4285,468.8884,6899.0
2025-05-28 11:20:00,472.12,473.19,472.12,472.59,2352.0,468.8884,469.9511,468.8884,469.3552,2352.0
2025-05-28 11:25:00,473.15,473.26,472.64,472.64,4732.0,469.9114,470.0206,469.4049,469.4049,4732.0
2025-05-28 11:30:00,472.18,472.66,471.63,472.4,8257.0,468.948,469.4248,468.4018,469.1665,8257.0
2025-05-28 11:35:00,472.64,472.97,472.33,472.96,3425.0,469.4049,469.7326,469.097,469.7227,3425.0
2025-05-28 11:40:00,472.95,473.3,472.72,472.73,2182.0,469.7128,470.0604,469.4843,469.4943,2182.0
2025-05-28 11:45:00,473.06,473.34,472.8,473.34,3573.0,469.822,470.1001,469.5638,470.1001,3573.0
2025-05-28 11:50:00,473.25,473.46,473.25,473.46,1191.0,470.0107,470.2193,470.0107,470.2193,1191.0
2025-05-28 11:55:00,473.46,473.52,472.89,473.16,2422.0,470.2193,470.2789,469.6532,469.9213,2422.0
2025-05-28 12:00:00,473.4,473.69,472.83,472.83,4491.0,470.1597,470.4477,469.5936,469.5936,4491.0
2025-05-28 12:05:00,472.84,473.02,472.76,472.76,553.0,469.6035,469.7823,469.5241,469.5241,553.0
2025-05-28 12:10:00,472.79,472.79,472.54,472.79,1600.0,469.5539,469.5539,469.3056,469.5539,1600.0
2025-05-28 12:15:00,472.5,472.8,472.42,472.47,2099.0,469.2658,469.5638,469.1864,469.2361,2099.0
2025-05-28 12:20:00,472.33,472.95,472.2,472.87,2626.0,469.097,469.7128,468.9679,469.6333,2626.0
2025-05-28 12:25:00,472.92,473.17,472.9,472.9,2199.0,469.683,469.9313,469.6631,469.6631,2199.0
2025-05-28 12:30:00,473.27,473.27,472.67,472.73,919.0,470.0306,470.0306,469.4347,469.4943,919.0
2025-05-28 12:35:00,472.75,473.13,472.75,473.06,1270.0,469.5141,469.8915,469.5141,469.822,1270.0
2025-05-28 12:40:00,473.07,473.37,473.01,473.18,2501.0,469.8319,470.1299,469.7724,469.9412,2501.0
2025-05-28 12:45:00,473.25,473.45,473.05,473.22,2154.0,470.0107,470.2093,469.8121,469.9809,2154.0
2025-05-28 12:50:00,473.05,473.43,472.99,473.14,2473.0,469.8121,470.1895,469.7525,469.9015,2473.0
2025-05-28 12:55:00,473.02,473.18,473.02,473.04,825.0,469.7823,469.9412,469.7823,469.8022,825.0
2025-05-28 13:00:00,473.07,473.29,473.07,473.28,2510.0,469.8319,470.0504,469.8319,470.0405,2510.0
2025-05-28 13:05:00,473.33,473.51,473.26,473.26,2640.0,470.0902,470.2689,470.0206,470.0206,2640.0
2025-05-28 13:10:00,473.55,473.56,473.02,473.52,822.0,470.3087,470.3186,469.7823,470.2789,822.0
2025-05-28 13:15:00,473.0,473.52,472.56,472.58,1643.0,469.7624,470.2789,469.3254,469.3453,1643.0
2025-05-28 13:20:00,472.76,472.91,472.38,472.91,1798.0,469.5241,469.673,469.1467,469.673,1798.0
2025-05-28 13:25:00,472.57,473.04,472.56,472.87,5338.0,469.3354,469.8022,469.3254,469.6333,5338.0
2025-05-28 13:30:00,472.91,472.91,471.97,472.28,5066.0,469.673,469.673,468.7395,469.0474,5066.0
2025-05-28 13:35:00,472.25,472.6,472.24,472.45,3077.0,469.0176,469.3652,469.0076,469.2162,3077.0
2025-05-28 13:40:00,472.45,472.47,471.77,472.06,5243.0,469.2162,469.2361,468.5408,468.8289,5243.0
2025-05-28 13:45:00,471.82,471.99,471.03,471.38,10060.0,468.5905,468.7593,467.8059,468.1535,10060.0
2025-05-28 13:50:00,471.24,471.29,470.26,470.59,4317.0,468.0145,468.0641,467.0412,467.3689,4317.0
2025-05-28 13:55:00,470.68,470.91,470.29,470.75,7393.0,467.4583,467.6867,467.071,467.5278,7393.0
2025-05-28 14:00:00,470.9,471.31,470.72,470.95,10107.0,467.6768,468.084,467.498,467.7265,10107.0
2025-05-28 14:05:00,470.89,470.89,470.25,470.45,4705.0,467.6669,467.6669,467.0312,467.2299,4705.0
2025-05-28 14:10:00,470.3,470.86,470.3,470.54,3191.0,467.0809,467.6371,467.0809,467.3193,3191.0
2025-05-28 14:15:00,470.54,470.87,470.31,470.31,1312.0,467.3193,467.647,467.0908,467.0908,1312.0
2025-05-28 14:20:00,470.6,470.65,470.6,470.65,566.0,467.3789,467.4285,467.3789,467.4285,566.0
2025-05-28 14:25:00,470.64,471.03,470.58,471.03,1400.0,467.4186,467.8059,467.359,467.8059,1400.0
2025-05-28 14:30:00,471.0,471.0,470.63,470.99,3659.0,467.7761,467.7761,467.4086,467.7662,3659.0
2025-05-28 14:35:00,470.84,471.0,470.71,470.78,1707.0,467.6172,467.7761,467.4881,467.5576,1707.0
2025-05-28 14:40:00,470.77,470.9,470.46,470.78,5490.0,467.5477,467.6768,467.2398,467.5576,5490.0
2025-05-28 14:45:00,470.9,470.9,470.3,470.3,2422.0,467.6768,467.6768,467.0809,467.0809,2422.0
2025-05-28 14:50:00,470.46,470.61,469.0,469.88,6213.0,467.2398,467.3888,465.7898,466.6638,6213.0
2025-05-28 14:55:00,469.85,470.25,469.72,470.09,3952.0,466.634,467.0312,466.5049,466.8723,3952.0
2025-05-28 15:00:00,470.09,470.21,470.02,470.21,1000.0,466.8723,466.9915,466.8028,466.9915,1000.0
2025-05-28 15:05:00,470.17,470.39,470.17,470.39,2388.0,466.9518,467.1703,466.9518,467.1703,2388.0
2025-05-28 15:10:00,470.29,470.39,469.83,470.05,2416.0,467.071,467.1703,466.6141,466.8326,2416.0
2025-05-28 15:15:00,469.72,470.35,469.71,470.35,4150.0,466.5049,467.1306,466.4949,467.1306,4150.0
2025-05-28 15:20:00,470.34,470.35,469.95,470.03,3350.0,467.1206,467.1306,466.7333,466.8128,3350.0
2025-05-28 15:25:00,470.3,470.3,470.08,470.2,2061.0,467.0809,467.0809,466.8624,466.9816,2061.0
2025-05-28 15:30:00,470.32,470.39,469.87,469.98,2905.0,467.1008,467.1703,466.6538,466.7631,2905.0
2025-05-28 15:35:00,469.95,470.08,469.77,469.86,3959.0,466.7333,466.8624,466.5545,466.6439,3959.0
2025-05-28 15:40:00,469.89,470.32,469.8,470.29,6683.0,466.6737,467.1008,466.5843,467.071,6683.0
2025-05-28 15:45:00,470.2,470.52,470.11,470.47,6452.0,466.9816,467.2994,466.8922,467.2497,6452.0
2025-05-28 15:50:00,470.16,470.16,469.5,469.65,7657.0,466.9419,466.9419,466.2864,466.4354,7657.0
2025-05-28 15:55:00,469.65,469.97,469.36,469.87,29678.0,466.4354,466.7532,466.1473,466.6538,29678.0
2025-05-29 09:30:00,467.93,469.35,465.32,466.27,16117.0,464.7271,466.1374,462.135,463.0785,16117.0
2025-05-29 09:35:00,466.45,467.86,466.44,467.66,5619.0,463.2573,464.6576,463.2473,464.459,5619.0
2025-05-29 09:40:00,467.68,468.6,467.29,468.5,8522.0,464.4788,465.3925,464.0915,465.2932,8522.0
2025-05-29 09:45:00,468.54,470.72,468.54,470.71,3657.0,465.333,467.498,465.333,467.4881,3657.0
2025-05-29 09:50:00,470.74,471.03,470.4,470.64,1867.0,467.5179,467.8059,467.1802,467.4186,1867.0
2025-05-29 09:55:00,470.66,471.19,470.66,470.79,2934.0,467.4384,467.9648,467.4384,467.5676,2934.0
2025-05-29 10:00:00,470.81,471.25,470.63,471.17,5469.0,467.5874,468.0244,467.4086,467.945,5469.0
2025-05-29 10:05:00,471.53,471.54,470.34,470.71,4437.0,468.3025,468.3124,467.1206,467.4881,4437.0
2025-05-29 10:10:00,470.95,471.8,470.95,471.38,4105.0,467.7265,468.5706,467.7265,468.1535,4105.0
2025-05-29 10:15:00,471.6,471.63,471.27,471.5,3795.0,468.372,468.4018,468.0443,468.2727,3795.0
2025-05-29 10:20:00,471.44,472.6,471.43,472.6,2722.0,468.2131,469.3652,468.2032,469.3652,2722.0
2025-05-29 10:25:00,472.52,472.95,472.52,472.71,4932.0,469.2857,469.7128,469.2857,469.4744,4932.0
2025-05-29 10:30:00,472.71,472.77,471.65,471.65,7265.0,469.4744,469.534,468.4217,468.4217,7265.0
2025-05-29 10:35:00,471.67,472.54,471.66,472.54,2531.0,468.4415,469.3056,468.4316,469.3056,2531.0
2025-05-29 10:40:00,472.55,472.65,472.26,472.6,2959.0,469.3155,469.4148,469.0275,469.3652,2959.0
2025-05-29 10:45:00,472.13,472.43,471.82,472.07,5626.0,468.8984,469.1963,468.5905,468.8388,5626.0
2025-05-29 10:50:00,472.3,472.3,471.54,471.78,2883.0,469.0672,469.0672,468.3124,468.5508,2883.0
2025-05-29 10:55:00,471.86,471.86,471.36,471.4,2936.0,468.6302,468.6302,468.1336,468.1734,2936.0
2025-05-29 11:00:00,471.24,471.58,471.0,471.03,3902.0,468.0145,468.3521,467.7761,467.8059,3902.0
2025-05-29 11:05:00,471.47,471.98,471.46,471.7,2336.0,468.2429,468.7494,468.233,468.4713,2336.0
2025-05-29 11:10:00,471.97,472.46,471.81,471.81,6809.0,468.7395,469.2261,468.5806,468.5806,6809.0
2025-05-29 11:15:00,471.72,472.13,471.7,471.99,1011.0,468.4912,468.8984,468.4713,468.7593,1011.0
2025-05-29 11:20:00,471.99,471.99,471.69,471.7,2411.0,468.7593,468.7593,468.4614,468.4713,2411.0
2025-05-29 11:25:00,471.86,472.43,471.69,472.02,3841.0,468.6302,469.1963,468.4614,468.7891,3841.0
2025-05-29 11:30:00,472.07,472.22,471.45,471.46,2638.0,468.8388,468.9878,468.223,468.233,2638.0
2025-05-29 11:35:00,471.5,471.84,471.35,471.36,2271.0,468.2727,468.6104,468.1237,468.1336,2271.0
2025-05-29 11:40:00,471.32,471.4,471.22,471.4,707.0,468.0939,468.1734,467.9946,468.1734,707.0
2025-05-29 11:45:00,471.23,471.36,471.15,471.25,1572.0,468.0045,468.1336,467.9251,468.0244,1572.0
2025-05-29 11:50:00,471.48,471.71,471.29,471.54,1641.0,468.2528,468.4813,468.0641,468.3124,1641.0
2025-05-29 11:55:00,471.55,471.55,470.54,470.55,1232.0,468.3223,468.3223,467.3193,467.3292,1232.0
2025-05-29 12:00:00,470.13,470.76,470.13,470.74,1045.0,466.9121,467.5378,466.9121,467.5179,1045.0
2025-05-29 12:05:00,470.73,471.03,470.71,471.0,1424.0,467.508,467.8059,467.4881,467.7761,1424.0
2025-05-29 12:10:00,470.96,471.66,470.96,471.61,1998.0,467.7364,468.4316,467.7364,468.3819,1998.0
2025-05-29 12:15:00,471.45,471.87,471.44,471.84,853.0,468.223,468.6402,468.2131,468.6104,853.0
2025-05-29 12:20:00,471.83,472.04,471.75,471.97,894.0,468.6004,468.809,468.521,468.7395,894.0
2025-05-29 12:25:00,472.08,472.28,471.91,472.28,1254.0,468.8487,469.0474,468.6799,469.0474,1254.0
2025-05-29 12:30:00,472.29,472.29,472.05,472.21,1197.0,469.0573,469.0573,468.8189,468.9778,1197.0
2025-05-29 12:35:00,472.0,472.04,471.63,471.76,1701.0,468.7693,468.809,468.4018,468.5309,1701.0
2025-05-29 12:40:00,471.77,471.77,471.51,471.72,640.0,468.5408,468.5408,468.2826,468.4912,640.0
2025-05-29 12:45:00,471.8,471.84,471.42,471.42,3555.0,468.5706,468.6104,468.1932,468.1932,3555.0
2025-05-29 12:50:00,471.55,472.17,471.51,472.17,1761.0,468.3223,468.9381,468.2826,468.9381,1761.0
2025-05-29 12:55:00,472.14,472.4,472.13,472.33,5780.0,468.9083,469.1665,468.8984,469.097,5780.0
2025-05-29 13:00:00,472.51,473.01,472.51,473.0,4121.0,469.2758,469.7724,469.2758,469.7624,4121.0
2025-05-29 13:05:00,472.72,472.89,472.37,472.89,613.0,469.4843,469.6532,469.1367,469.6532,613.0
2025-05-29 13:10:00,472.89,472.89,472.64,472.83,1400.0,469.6532,469.6532,469.4049,469.5936,1400.0
2025-05-29 13:15:00,472.77,472.77,472.29,472.55,2339.0,469.534,469.534,469.0573,469.3155,2339.0
2025-05-29 13:20:00,472.61,472.85,472.28,472.77,907.0,469.3751,469.6135,469.0474,469.534,907.0
2025-05-29 13:25:00,472.77,472.77,472.52,472.55,2569.0,469.534,469.534,469.2857,469.3155,2569.0
2025-05-29 13:30:00,472.58,472.62,472.26,472.45,2000.0,469.3453,469.385,469.0275,469.2162,2000.0
2025-05-29 13:35:00,472.45,472.64,472.44,472.6,1306.0,469.2162,469.4049,469.2063,469.3652,1306.0
2025-05-29 13:40:00,472.74,472.76,472.52,472.67,1300.0,469.5042,469.5241,469.2857,469.4347,1300.0
2025-05-29 13:45:00,472.68,472.78,472.44,472.61,3301.0,469.4446,469.5439,469.2063,469.3751,3301.0
2025-05-29 13:50:00,472.44,472.59,472.43,472.43,682.0,469.2063,469.3552,469.1963,469.1963,682.0
2025-05-29 13:55:00,472.29,472.55,472.29,472.43,790.0,469.0573,469.3155,469.0573,469.1963,790.0
2025-05-29 14:00:00,472.32,472.46,471.97,472.43,2032.0,469.0871,469.2261,468.7395,469.1963,2032.0
2025-05-29 14:05:00,472.38,472.65,472.37,472.63,1692.0,469.1467,469.4148,469.1367,469.395,1692.0
2025-05-29 14:10:00,472.64,472.98,472.63,472.87,2055.0,469.4049,469.7426,469.395,469.6333,2055.0
2025-05-29 14:15:00,472.66,472.74,472.32,472.47,910.0,469.4248,469.5042,469.0871,469.2361,910.0
2025-05-29 14:20:00,472.25,472.53,472.09,472.53,1640.0,469.0176,469.2956,468.8587,469.2956,1640.0
2025-05-29 14:25:00,472.67,472.78,472.41,472.6,744.0,469.4347,469.5439,469.1765,469.3652,744.0
2025-05-29 14:30:00,472.63,472.86,472.63,472.75,2030.0,469.395,469.6234,469.395,469.5141,2030.0
2025-05-29 14:35:00,472.66,472.85,472.57,472.73,2093.0,469.4248,469.6135,469.3354,469.4943,2093.0
2025-05-29 14:40:00,472.6,472.98,472.6,472.87,1602.0,469.3652,469.7426,469.3652,469.6333,1602.0
2025-05-29 14:45:00,472.87,473.08,472.87,472.98,1650.0,469.6333,469.8419,469.6333,469.7426,1650.0
2025-05-29 14:50:00,473.08,473.45,473.07,473.45,7923.0,469.8419,470.2093,469.8319,470.2093,7923.0
2025-05-29 14:55:00,473.45,473.49,472.93,473.01,7095.0,470.2093,470.2491,469.6929,469.7724,7095.0
2025-05-29 15:00:00,473.04,473.44,473.04,473.22,1009.0,469.8022,470.1994,469.8022,469.9809,1009.0
2025-05-29 15:05:00,473.5,473.77,473.11,473.44,3910.0,470.259,470.5272,469.8717,470.1994,3910.0
2025-05-29 15:10:00,473.44,473.95,473.44,473.95,1916.0,470.1994,470.7059,470.1994,470.7059,1916.0
2025-05-29 15:15:00,473.79,473.96,473.67,473.81,3636.0,470.547,470.7159,470.4278,470.5669,3636.0
2025-05-29 15:20:00,473.8,474.06,473.79,473.81,3387.0,470.5569,470.8152,470.547,470.5669,3387.0
2025-05-29 15:25:00,473.84,473.85,473.62,473.62,5170.0,470.5967,470.6066,470.3782,470.3782,5170.0
2025-05-29 15:30:00,473.75,473.75,473.52,473.52,3388.0,470.5073,470.5073,470.2789,470.2789,3388.0
2025-05-29 15:35:00,473.43,473.46,473.27,473.35,4808.0,470.1895,470.2193,470.0306,470.11,4808.0
2025-05-29 15:40:00,473.31,473.67,473.31,473.61,4721.0,470.0703,470.4278,470.0703,470.3682,4721.0
2025-05-29 15:45:00,473.56,474.56,473.56,474.0,10063.0,470.3186,471.3117,470.3186,470.7556,10063.0
2025-05-29 15:50:00,474.12,474.35,473.23,473.24,14527.0,470.8748,471.1032,469.9908,470.0008,14527.0
2025-05-29 15:55:00,473.25,473.87,473.17,473.87,26730.0,470.0107,470.6265,469.9313,470.6265,26730.0
2025-05-30 09:30:00,473.67,474.17,471.06,474.17,15351.0,470.4278,470.9244,467.8357,470.9244,15351.0
2025-05-30 09:35:00,473.92,474.15,473.28,473.61,2110.0,470.6761,470.9046,470.0405,470.3682,2110.0
2025-05-30 09:40:00,474.22,474.28,473.26,473.58,2358.0,470.9741,471.0337,470.0206,470.3385,2358.0
2025-05-30 09:45:00,473.57,474.71,473.11,473.11,6083.0,470.3285,471.4607,469.8717,469.8717,6083.0
2025-05-30 09:50:00,473.25,474.18,473.24,474.1,1832.0,470.0107,470.9343,470.0008,470.8549,1832.0
2025-05-30 09:55:00,474.18,474.3,474.17,474.3,500.0,470.9343,471.0535,470.9244,471.0535,500.0
2025-05-30 10:00:00,474.62,474.9,474.46,474.74,3704.0,471.3713,471.6494,471.2124,471.4905,3704.0
2025-05-30 10:05:00,474.82,475.87,474.74,475.87,6610.0,471.57,472.6128,471.4905,472.6128,6610.0
2025-05-30 10:10:00,475.73,475.86,475.3,475.72,3837.0,472.4737,472.6028,472.0467,472.4638,3837.0
2025-05-30 10:15:00,475.48,476.5,475.47,476.34,3176.0,472.2254,473.2385,472.2155,473.0796,3176.0
2025-05-30 10:20:00,476.34,476.48,475.74,475.88,2185.0,473.0796,473.2186,472.4837,472.6227,2185.0
2025-05-30 10:25:00,475.97,476.58,475.97,476.29,5693.0,472.7121,473.3179,472.7121,473.0299,5693.0
2025-05-30 10:30:00,476.29,476.59,476.29,476.53,1000.0,473.0299,473.3279,473.0299,473.2683,1000.0
2025-05-30 10:35:00,476.27,476.27,475.28,475.58,2835.0,473.01,473.01,472.0268,472.3248,2835.0
2025-05-30 10:40:00,475.58,475.61,475.08,475.36,1895.0,472.3248,472.3546,471.8282,472.1063,1895.0
2025-05-30 10:45:00,475.27,475.62,475.27,475.62,2100.0,472.0169,472.3645,472.0169,472.3645,2100.0
2025-05-30 10:50:00,475.4,475.4,474.69,474.95,2110.0,472.146,472.146,471.4409,471.6991,2110.0
2025-05-30 10:55:00,474.95,475.0,474.52,474.87,2138.0,471.6991,471.7487,471.272,471.6196,2138.0
2025-05-30 11:00:00,474.36,475.21,474.35,475.0,1927.0,471.1131,471.9573,471.1032,471.7487,1927.0
2025-05-30 11:05:00,475.2,475.48,475.08,475.28,1483.0,471.9474,472.2254,471.8282,472.0268,1483.0
2025-05-30 11:10:00,475.28,475.55,475.23,475.49,1479.0,472.0268,472.295,471.9772,472.2354,1479.0
2025-05-30 11:15:00,475.49,475.49,474.97,475.44,3600.0,472.2354,472.2354,471.7189,472.1857,3600.0
2025-05-30 11:20:00,475.29,475.29,474.97,475.0,1545.0,472.0367,472.0367,471.7189,471.7487,1545.0
2025-05-30 11:25:00,475.31,475.32,474.78,474.95,2876.0,472.0566,472.0665,471.5302,471.6991,2876.0
2025-05-30 11:30:00,474.79,475.0,474.36,474.36,600.0,471.5402,471.7487,471.1131,471.1131,600.0
2025-05-30 11:35:00,474.6,474.8,474.3,474.38,3308.0,471.3515,471.5501,471.0535,471.133,3308.0
2025-05-30 11:40:00,474.33,474.37,473.93,473.94,2405.0,471.0833,471.123,470.6861,470.696,2405.0
2025-05-30 11:45:00,474.0,474.79,474.0,474.79,1876.0,470.7556,471.5402,470.7556,471.5402,1876.0
2025-05-30 11:50:00,474.48,474.65,474.47,474.53,814.0,471.2323,471.4011,471.2224,471.282,814.0
2025-05-30 11:55:00,475.07,475.07,474.89,474.89,395.0,471.8183,471.8183,471.6395,471.6395,395.0
2025-05-30 12:00:00,475.12,475.36,475.07,475.16,1259.0,471.8679,472.1063,471.8183,471.9076,1259.0
2025-05-30 12:05:00,475.48,475.48,475.48,475.48,132.0,472.2254,472.2254,472.2254,472.2254,132.0
2025-05-30 12:10:00,475.56,475.72,475.36,475.72,2570.0,472.3049,472.4638,472.1063,472.4638,2570.0
2025-05-30 12:15:00,475.22,475.36,474.99,475.0,1873.0,471.9672,472.1063,471.7388,471.7487,1873.0
2025-05-30 12:20:00,474.79,475.05,474.44,474.84,1300.0,471.5402,471.7984,471.1926,471.5898,1300.0
2025-05-30 12:25:00,474.92,474.92,474.0,474.14,2860.0,471.6693,471.6693,470.7556,470.8946,2860.0
2025-05-30 12:30:00,474.13,474.49,474.05,474.49,1475.0,470.8847,471.2422,470.8052,471.2422,1475.0
2025-05-30 12:35:00,474.77,475.56,474.77,475.56,2193.0,471.5203,472.3049,471.5203,472.3049,2193.0
2025-05-30 12:40:00,475.44,475.52,475.25,475.25,2451.0,472.1857,472.2652,471.997,471.997,2451.0
2025-05-30 12:45:00,475.01,475.52,474.83,475.52,2810.0,471.7587,472.2652,471.5799,472.2652,2810.0
2025-05-30 12:50:00,475.62,475.75,475.36,475.74,2131.0,472.3645,472.4936,472.1063,472.4837,2131.0
2025-05-30 12:55:00,475.96,476.02,475.65,476.02,995.0,472.7022,472.7618,472.3943,472.7618,995.0
2025-05-30 13:00:00,476.21,476.48,476.02,476.21,11260.0,472.9505,473.2186,472.7618,472.9505,11260.0
2025-05-30 13:05:00,476.0,476.23,475.81,476.07,6160.0,472.7419,472.9703,472.5532,472.8114,6160.0
2025-05-30 13:10:00,475.95,476.23,475.77,476.08,1065.0,472.6922,472.9703,472.5135,472.8213,1065.0
2025-05-30 13:15:00,476.08,477.12,476.07,477.12,3379.0,472.8213,473.8542,472.8114,473.8542,3379.0
2025-05-30 13:20:00,477.1,477.1,476.74,476.74,805.0,473.8344,473.8344,473.4768,473.4768,805.0
2025-05-30 13:25:00,476.75,477.14,476.74,477.12,2792.0,473.4868,473.8741,473.4768,473.8542,2792.0
2025-05-30 13:30:00,477.39,477.43,477.17,477.25,1307.0,474.1224,474.1621,473.9039,473.9833,1307.0
2025-05-30 13:35:00,477.25,477.25,477.16,477.22,844.0,473.9833,473.9833,473.894,473.9535,844.0
2025-05-30 13:40:00,477.54,477.77,477.54,477.75,879.0,474.2713,474.4998,474.2713,474.4799,879.0
2025-05-30 13:45:00,477.59,477.59,477.29,477.49,4130.0,474.321,474.321,474.0231,474.2217,4130.0
2025-05-30 13:50:00,477.48,477.66,477.47,477.48,2667.0,474.2118,474.3905,474.2018,474.2118,2667.0
2025-05-30 13:55:00,477.48,477.48,476.92,476.93,2128.0,474.2118,474.2118,473.6556,473.6655,2128.0
2025-05-30 14:00:00,477.28,478.13,477.26,478.13,6606.0,474.0131,474.8573,473.9933,474.8573,6606.0
2025-05-30 14:05:00,478.12,478.51,477.96,478.5,1462.0,474.8474,475.2347,474.6885,475.2248,1462.0
2025-05-30 14:10:00,478.62,478.82,478.4,478.81,1723.0,475.344,475.5426,475.1255,475.5327,1723.0
2025-05-30 14:15:00,478.81,479.0,478.39,478.53,7379.0,475.5327,475.7214,475.1155,475.2546,7379.0
2025-05-30 14:20:00,478.68,478.68,478.26,478.28,1301.0,475.4035,475.4035,474.9864,475.0063,1301.0
2025-05-30 14:25:00,478.29,478.42,478.15,478.29,3261.0,475.0162,475.1453,474.8772,475.0162,3261.0
2025-05-30 14:30:00,478.27,478.44,478.15,478.15,2307.0,474.9964,475.1652,474.8772,474.8772,2307.0
2025-05-30 14:35:00,478.32,478.56,478.21,478.35,2910.0,475.046,475.2844,474.9368,475.0758,2910.0
2025-05-30 14:40:00,478.49,478.49,478.18,478.24,1601.0,475.2148,475.2148,474.907,474.9666,1601.0
2025-05-30 14:45:00,478.43,479.15,478.43,478.92,5873.0,475.1553,475.8703,475.1553,475.6419,5873.0
2025-05-30 14:50:00,479.18,479.57,479.1,479.48,9902.0,475.9001,476.2875,475.8207,476.1981,9902.0
2025-05-30 14:55:00,479.36,479.71,479.34,479.66,4433.0,476.0789,476.4265,476.059,476.3768,4433.0
2025-05-30 15:00:00,479.59,479.66,479.45,479.55,2318.0,476.3073,476.3768,476.1683,476.2676,2318.0
2025-05-30 15:05:00,479.4,479.68,478.89,478.89,3044.0,476.1186,476.3967,475.6121,475.6121,3044.0
2025-05-30 15:10:00,478.71,478.73,478.39,478.7,8024.0,475.4333,475.4532,475.1155,475.4234,8024.0
2025-05-30 15:15:00,478.7,479.74,478.69,479.66,14644.0,475.4234,476.4563,475.4135,476.3768,14644.0
2025-05-30 15:20:00,479.72,479.83,479.5,479.81,6558.0,476.4364,476.5457,476.2179,476.5258,6558.0
2025-05-30 15:25:00,479.85,480.48,479.75,480.2,4455.0,476.5655,477.1912,476.4662,476.9131,4455.0
2025-05-30 15:30:00,480.09,480.35,479.8,480.24,4975.0,476.8039,477.0621,476.5159,476.9529,4975.0
2025-05-30 15:35:00,480.29,480.99,480.26,480.75,14890.0,477.0025,477.6977,476.9727,477.4594,14890.0
2025-05-30 15:40:00,480.48,480.5,480.0,480.31,6853.0,477.1912,477.2111,476.7145,477.0224,6853.0
2025-05-30 15:45:00,480.31,480.32,479.6,480.11,20512.0,477.0224,477.0323,476.3172,476.8238,20512.0
2025-05-30 15:50:00,480.08,481.71,479.99,480.7,22415.0,476.794,478.4128,476.7046,477.4097,22415.0
2025-05-30 15:55:00,480.56,482.3,480.51,482.2,143934.0,477.2707,478.9988,477.221,478.8995,143934.0
2025-06-02 09:30:00,478.26,479.28,474.36,474.82,24181.0,478.26,479.28,474.36,474.82,24181.0
2025-06-02 09:35:00,474.8,477.48,474.8,475.69,4332.0,474.8,477.48,474.8,475.69,4332.0
2025-06-02 09:40:00,476.33,478.3,475.83,478.29,7416.0,476.33,478.3,475.83,478.29,7416.0
2025-06-02 09:45:00,478.13,479.27,477.97,478.53,13821.0,478.13,479.27,477.97,478.53,13821.0
2025-06-02 09:50:00,478.75,478.75,476.55,476.89,8107.0,478.75,478.75,476.55,476.89,8107.0
2025-06-02 09:55:00,476.66,477.07,476.3,476.4,5570.0,476.66,477.07,476.3,476.4,5570.0
2025-06-02 10:00:00,476.5,477.56,476.47,476.85,6146.0,476.5,477.56,476.47,476.85,6146.0
2025-06-02 10:05:00,477.15,478.32,477.14,478.01,6881.0,477.15,478.32,477.14,478.01,6881.0
2025-06-02 10:10:00,478.08,478.08,477.42,477.51,2207.0,478.08,478.08,477.42,477.51,2207.0
2025-06-02 10:15:00,477.35,478.3,476.96,478.3,5946.0,477.35,478.3,476.96,478.3,5946.0
2025-06-02 10:20:00,478.7,478.76,478.17,478.3,4315.0,478.7,478.76,478.17,478.3,4315.0
2025-06-02 10:25:00,478.39,479.04,478.37,479.04,4524.0,478.39,479.04,478.37,479.04,4524.0
2025-06-02 10:30:00,478.88,479.46,478.56,479.3,6338.0,478.88,479.46,478.56,479.3,6338.0
2025-06-02 10:35:00,479.29,479.73,478.06,478.22,3296.0,479.29,479.73,478.06,478.22,3296.0
2025-06-02 10:40:00,478.22,478.44,477.75,477.9,7545.0,478.22,478.44,477.75,477.9,7545.0
2025-06-02 10:45:00,477.9,478.44,477.9,478.15,15965.0,477.9,478.44,477.9,478.15,15965.0
2025-06-02 10:50:00,478.15,478.44,478.14,478.37,3005.0,478.15,478.44,478.14,478.37,3005.0
2025-06-02 10:55:00,478.38,478.64,477.64,477.89,12916.0,478.38,478.64,477.64,477.89,12916.0
2025-06-02 11:00:00,477.72,477.78,476.0,476.4,8721.0,477.72,477.78,476.0,476.4,8721.0
2025-06-02 11:05:00,476.62,477.11,476.36,477.1,6072.0,476.62,477.11,476.36,477.1,6072.0
2025-06-02 11:10:00,476.68,476.85,476.26,476.26,3300.0,476.68,476.85,476.26,476.26,3300.0
2025-06-02 11:15:00,476.26,476.76,476.2,476.2,4484.0,476.26,476.76,476.2,476.2,4484.0
2025-06-02 11:20:00,476.08,476.13,474.94,474.94,6981.0,476.08,476.13,474.94,474.94,6981.0
2025-06-02 11:25:00,475.07,475.35,474.66,474.77,5826.0,475.07,475.35,474.66,474.77,5826.0
2025-06-02 11:30:00,474.5,475.26,474.5,475.21,5137.0,474.5,475.26,474.5,475.21,5137.0
2025-06-02 11:35:00,475.21,475.42,474.65,474.65,3258.0,475.21,475.42,474.65,474.65,3258.0
2025-06-02 11:40:00,474.48,474.53,474.0,474.34,4042.0,474.48,474.53,474.0,474.34,4042.0
2025-06-02 11:45:00,474.48,475.27,474.48,475.03,6081.0,474.48,475.27,474.48,475.03,6081.0
2025-06-02 11:50:00,475.03,475.22,474.8,474.93,2990.0,475.03,475.22,474.8,474.93,2990.0
2025-06-02 11:55:00,475.08,475.25,474.8,475.22,8048.0,475.08,475.25,474.8,475.22,8048.0
2025-06-02 12:00:00,475.2,475.27,474.79,474.93,4659.0,475.2,475.27,474.79,474.93,4659.0
2025-06-02 12:05:00,474.93,475.07,474.79,474.91,4144.0,474.93,475.07,474.79,474.91,4144.0
2025-06-02 12:10:00,474.75,474.88,474.45,474.8,7752.0,474.75,474.88,474.45,474.8,7752.0
2025-06-02 12:15:00,474.6,474.68,474.48,474.49,3860.0,474.6,474.68,474.48,474.49,3860.0
2025-06-02 12:20:00,474.56,474.59,474.08,474.24,5598.0,474.56,474.59,474.08,474.24,5598.0
2025-06-02 12:25:00,474.03,474.42,474.01,474.23,6930.0,474.03,474.42,474.01,474.23,6930.0
2025-06-02 12:30:00,474.45,474.48,474.1,474.35,2578.0,474.45,474.48,474.1,474.35,2578.0
2025-06-02 12:35:00,474.36,474.6,474.28,474.41,10232.0,474.36,474.6,474.28,474.41,10232.0
2025-06-02 12:40:00,474.41,474.58,474.21,474.38,2433.0,474.41,474.58,474.21,474.38,2433.0
2025-06-02 12:45:00,474.38,474.74,474.2,474.74,14072.0,474.38,474.74,474.2,474.74,14072.0
2025-06-02 12:50:00,475.04,475.09,474.84,475.0,2300.0,475.04,475.09,474.84,475.0,2300.0
2025-06-02 12:55:00,475.0,475.19,474.86,475.01,1512.0,475.0,475.19,474.86,475.01,1512.0
2025-06-02 13:00:00,475.01,475.23,474.91,475.09,5305.0,475.01,475.23,474.91,475.09,5305.0
2025-06-02 13:05:00,475.28,475.4,475.09,475.3,2899.0,475.28,475.4,475.09,475.3,2899.0
2025-06-02 13:10:00,475.5,475.51,475.09,475.09,2354.0,475.5,475.51,475.09,475.09,2354.0
2025-06-02 13:15:00,475.31,475.32,474.99,475.13,905.0,475.31,475.32,474.99,475.13,905.0
2025-06-02 13:20:00,475.06,475.07,474.48,474.94,1645.0,475.06,475.07,474.48,474.94,1645.0
2025-06-02 13:25:00,474.75,474.76,474.25,474.37,3900.0,474.75,474.76,474.25,474.37,3900.0
2025-06-02 13:30:00,474.51,474.58,474.3,474.46,2415.0,474.51,474.58,474.3,474.46,2415.0
2025-06-02 13:35:00,474.46,475.06,474.45,474.99,2602.0,474.46,475.06,474.45,474.99,2602.0
2025-06-02 13:40:00,475.2,475.26,474.7,474.72,2775.0,475.2,475.26,474.7,474.72,2775.0
2025-06-02 13:45:00,474.73,475.06,474.72,475.06,1462.0,474.73,475.06,474.72,475.06,1462.0
2025-06-02 13:50:00,474.92,475.07,474.78,475.06,1720.0,474.92,475.07,474.78,475.06,1720.0
2025-06-02 13:55:00,475.0,475.1,474.93,474.95,1818.0,475.0,475.1,474.93,474.95,1818.0
2025-06-02 14:00:00,475.06,475.42,475.06,475.19,2450.0,475.06,475.42,475.06,475.19,2450.0
2025-06-02 14:05:00,475.18,475.61,475.17,475.47,3100.0,475.18,475.61,475.17,475.47,3100.0
2025-06-02 14:10:00,475.47,475.6,475.31,475.49,1903.0,475.47,475.6,475.31,475.49,1903.0
2025-06-02 14:15:00,475.66,476.12,475.62,476.12,4165.0,475.66,476.12,475.62,476.12,4165.0
2025-06-02 14:20:00,475.87,476.47,475.8,476.23,5723.0,475.87,476.47,475.8,476.23,5723.0
2025-06-02 14:25:00,476.4,476.71,476.4,476.71,700.0,476.4,476.71,476.4,476.71,700.0
2025-06-02 14:30:00,476.71,476.98,476.55,476.69,1950.0,476.71,476.98,476.55,476.69,1950.0
2025-06-02 14:35:00,476.55,476.92,476.55,476.69,1111.0,476.55,476.92,476.55,476.69,1111.0
2025-06-02 14:40:00,476.57,477.09,476.57,477.07,2230.0,476.57,477.09,476.57,477.07,2230.0
2025-06-02 14:45:00,477.31,477.31,476.78,477.05,1720.0,477.31,477.31,476.78,477.05,1720.0
2025-06-02 14:50:00,477.08,477.39,477.08,477.17,5113.0,477.08,477.39,477.08,477.17,5113.0
2025-06-02 14:55:00,477.22,477.37,477.11,477.37,2451.0,477.22,477.37,477.11,477.37,2451.0
2025-06-02 15:00:00,477.4,477.64,477.39,477.55,1522.0,477.4,477.64,477.39,477.55,1522.0
2025-06-02 15:05:00,477.62,477.62,477.28,477.4,2240.0,477.62,477.62,477.28,477.4,2240.0
2025-06-02 15:10:00,477.34,477.78,477.33,477.58,4355.0,477.34,477.78,477.33,477.58,4355.0
2025-06-02 15:15:00,477.78,477.91,477.64,477.7,3060.0,477.78,477.91,477.64,477.7,3060.0
2025-06-02 15:20:00,477.8,477.99,477.8,477.98,5203.0,477.8,477.99,477.8,477.98,5203.0
2025-06-02 15:25:00,478.26,478.27,477.94,478.09,2960.0,478.26,478.27,477.94,478.09,2960.0
2025-06-02 15:30:00,478.23,478.23,477.75,477.83,4121.0,478.23,478.23,477.75,477.83,4121.0
2025-06-02 15:35:00,477.79,478.09,477.76,477.98,5810.0,477.79,478.09,477.76,477.98,5810.0
2025-06-02 15:40:00,477.99,478.38,477.99,478.13,2492.0,477.99,478.38,477.99,478.13,2492.0
2025-06-02 15:45:00,478.13,478.19,477.65,477.65,3539.0,478.13,478.19,477.65,477.65,3539.0
2025-06-02 15:50:00,477.42,478.05,477.36,478.02,9099.0,477.42,478.05,477.36,478.02,9099.0
2025-06-02 15:55:00,478.19,478.93,478.0,478.69,45812.0,478.19,478.93,478.0,478.69,45812.0
2025-06-03 09:30:00,479.0,479.02,476.54,478.0,24355.0,479.0,479.02,476.54,478.0,24355.0
2025-06-03 09:35:00,478.11,480.26,478.11,479.97,8573.0,478.11,480.26,478.11,479.97,8573.0
2025-06-03 09:40:00,479.49,480.97,479.0,480.97,10157.0,479.49,480.97,479.0,480.97,10157.0
2025-06-03 09:45:00,481.13,481.13,479.65,480.55,5413.0,481.13,481.13,479.65,480.55,5413.0
2025-06-03 09:50:00,480.93,480.93,479.36,479.43,2460.0,480.93,480.93,479.36,479.43,2460.0
2025-06-03 09:55:00,479.44,480.56,479.0,479.58,3274.0,479.44,480.56,479.0,479.58,3274.0
2025-06-03 10:00:00,478.71,479.14,477.47,478.16,8864.0,478.71,479.14,477.47,478.16,8864.0
2025-06-03 10:05:00,478.16,479.08,477.8,478.11,9598.0,478.16,479.08,477.8,478.11,9598.0
2025-06-03 10:10:00,478.04,478.5,477.58,477.58,7511.0,478.04,478.5,477.58,477.58,7511.0
2025-06-03 10:15:00,477.58,477.67,476.97,477.35,1141.0,477.58,477.67,476.97,477.35,1141.0
2025-06-03 10:20:00,477.32,477.8,477.32,477.37,2498.0,477.32,477.8,477.32,477.37,2498.0
2025-06-03 10:25:00,477.39,478.5,477.37,478.5,3432.0,477.39,478.5,477.37,478.5,3432.0
2025-06-03 10:30:00,478.66,479.12,478.26,478.26,2819.0,478.66,479.12,478.26,478.26,2819.0
2025-06-03 10:35:00,478.86,479.26,478.69,478.91,2690.0,478.86,479.26,478.69,478.91,2690.0
2025-06-03 10:40:00,478.57,479.13,478.57,478.81,3727.0,478.57,479.13,478.57,478.81,3727.0
2025-06-03 10:45:00,478.91,478.92,477.78,478.32,2780.0,478.91,478.92,477.78,478.32,2780.0
2025-06-03 10:50:00,478.23,478.23,477.71,477.99,4671.0,478.23,478.23,477.71,477.99,4671.0
2025-06-03 10:55:00,477.99,478.08,477.57,477.78,3274.0,477.99,478.08,477.57,477.78,3274.0
2025-06-03 11:00:00,477.65,478.0,477.5,477.54,3657.0,477.65,478.0,477.5,477.54,3657.0
2025-06-03 11:05:00,477.94,478.02,477.68,477.69,5764.0,477.94,478.02,477.68,477.69,5764.0
2025-06-03 11:10:00,478.0,478.32,477.62,478.03,3703.0,478.0,478.32,477.62,478.03,3703.0
2025-06-03 11:15:00,478.4,478.4,478.17,478.27,921.0,478.4,478.4,478.17,478.27,921.0
2025-06-03 11:20:00,478.65,479.22,478.6,479.14,4117.0,478.65,479.22,478.6,479.14,4117.0
2025-06-03 11:25:00,479.2,479.43,479.03,479.33,6201.0,479.2,479.43,479.03,479.33,6201.0
2025-06-03 11:30:00,479.55,480.5,479.55,480.5,1725.0,479.55,480.5,479.55,480.5,1725.0
2025-06-03 11:35:00,480.3,480.8,480.03,480.8,1836.0,480.3,480.8,480.03,480.8,1836.0
2025-06-03 11:40:00,480.74,480.79,480.0,480.15,4253.0,480.74,480.79,480.0,480.15,4253.0
2025-06-03 11:45:00,480.25,480.28,479.65,479.75,5918.0,480.25,480.28,479.65,479.75,5918.0
2025-06-03 11:50:00,479.85,480.26,479.82,479.92,2100.0,479.85,480.26,479.82,479.92,2100.0
2025-06-03 11:55:00,479.76,480.09,479.72,480.09,1733.0,479.76,480.09,479.72,480.09,1733.0
2025-06-03 12:00:00,480.11,480.44,479.83,479.83,1593.0,480.11,480.44,479.83,479.83,1593.0
2025-06-03 12:05:00,480.12,480.13,479.67,479.86,1991.0,480.12,480.13,479.67,479.86,1991.0
2025-06-03 12:10:00,479.86,480.19,479.85,480.14,6767.0,479.86,480.19,479.85,480.14,6767.0
2025-06-03 12:15:00,480.18,480.57,480.14,480.52,1537.0,480.18,480.57,480.14,480.52,1537.0
2025-06-03 12:20:00,480.58,480.82,480.26,480.67,3633.0,480.58,480.82,480.26,480.67,3633.0
2025-06-03 12:25:00,480.39,480.79,480.39,480.74,3074.0,480.39,480.79,480.39,480.74,3074.0
2025-06-03 12:30:00,480.73,480.73,480.34,480.35,2161.0,480.73,480.73,480.34,480.35,2161.0
2025-06-03 12:35:00,480.42,480.42,480.0,480.15,2400.0,480.42,480.42,480.0,480.15,2400.0
2025-06-03 12:40:00,479.92,479.92,479.67,479.73,1540.0,479.92,479.92,479.67,479.73,1540.0
2025-06-03 12:45:00,479.71,479.71,479.26,479.33,4983.0,479.71,479.71,479.26,479.33,4983.0
2025-06-03 12:50:00,479.5,480.22,479.49,480.17,1951.0,479.5,480.22,479.49,480.17,1951.0
2025-06-03 12:55:00,480.25,480.37,479.86,479.86,884.0,480.25,480.37,479.86,479.86,884.0
2025-06-03 13:00:00,480.2,480.63,480.12,480.54,1605.0,480.2,480.63,480.12,480.54,1605.0
2025-06-03 13:05:00,480.5,480.5,479.96,479.96,2661.0,480.5,480.5,479.96,479.96,2661.0
2025-06-03 13:10:00,479.91,480.39,479.85,480.15,6837.0,479.91,480.39,479.85,480.15,6837.0
2025-06-03 13:15:00,480.1,480.13,480.07,480.12,527.0,480.1,480.13,480.07,480.12,527.0
2025-06-03 13:20:00,480.09,480.3,479.89,480.18,4478.0,480.09,480.3,479.89,480.18,4478.0
2025-06-03 13:25:00,480.18,480.25,479.66,479.89,3602.0,480.18,480.25,479.66,479.89,3602.0
2025-06-03 13:30:00,479.93,480.47,479.93,480.46,1153.0,479.93,480.47,479.93,480.46,1153.0
2025-06-03 13:35:00,480.21,480.5,480.2,480.46,1851.0,480.21,480.5,480.2,480.46,1851.0
2025-06-03 13:40:00,480.3,480.6,480.29,480.38,1076.0,480.3,480.6,480.29,480.38,1076.0
2025-06-03 13:45:00,480.53,480.53,480.09,480.1,2272.0,480.53,480.53,480.09,480.1,2272.0
2025-06-03 13:50:00,479.89,480.07,479.89,480.04,656.0,479.89,480.07,479.89,480.04,656.0
2025-06-03 13:55:00,480.03,480.03,479.35,479.35,2203.0,480.03,480.03,479.35,479.35,2203.0
2025-06-03 14:00:00,479.74,479.74,479.23,479.5,2698.0,479.74,479.74,479.23,479.5,2698.0
2025-06-03 14:05:00,479.5,479.72,479.23,479.38,6662.0,479.5,479.72,479.23,479.38,6662.0
2025-06-03 14:10:00,479.46,479.89,479.4,479.89,13748.0,479.46,479.89,479.4,479.89,13748.0
2025-06-03 14:15:00,479.72,480.14,479.45,480.08,3854.0,479.72,480.14,479.45,480.08,3854.0
2025-06-03 14:20:00,479.96,479.96,479.68,479.68,900.0,479.96,479.96,479.68,479.68,900.0
2025-06-03 14:25:00,479.58,479.72,479.34,479.72,1998.0,479.58,479.72,479.34,479.72,1998.0
2025-06-03 14:30:00,479.95,479.95,479.79,479.8,554.0,479.95,479.95,479.79,479.8,554.0
2025-06-03 14:35:00,480.02,480.02,479.74,479.74,2656.0,480.02,480.02,479.74,479.74,2656.0
2025-06-03 14:40:00,479.77,479.82,479.6,479.66,1723.0,479.77,479.82,479.6,479.66,1723.0
2025-06-03 14:45:00,479.85,480.13,479.85,479.98,4014.0,479.85,480.13,479.85,479.98,4014.0
2025-06-03 14:50:00,479.98,480.0,479.77,480.0,1264.0,479.98,480.0,479.77,480.0,1264.0
2025-06-03 14:55:00,480.05,480.35,480.05,480.09,1957.0,480.05,480.35,480.05,480.09,1957.0
2025-06-03 15:00:00,480.17,480.24,479.8,480.0,2987.0,480.17,480.24,479.8,480.0,2987.0
2025-06-03 15:05:00,480.01,480.3,479.99,480.16,2398.0,480.01,480.3,479.99,480.16,2398.0
2025-06-03 15:10:00,480.13,480.22,479.86,480.03,7539.0,480.13,480.22,479.86,480.03,7539.0
2025-06-03 15:15:00,479.97,480.12,479.9,480.06,2393.0,479.97,480.12,479.9,480.06,2393.0
2025-06-03 15:20:00,480.14,480.38,480.12,480.26,4946.0,480.14,480.38,480.12,480.26,4946.0
2025-06-03 15:25:00,480.15,480.35,479.96,480.25,3635.0,480.15,480.35,479.96,480.25,3635.0
2025-06-03 15:30:00,480.3,480.64,480.3,480.4,3862.0,480.3,480.64,480.3,480.4,3862.0
2025-06-03 15:35:00,480.6,481.05,480.6,480.75,10624.0,480.6,481.05,480.6,480.75,10624.0
2025-06-03 15:40:00,480.65,480.83,479.83,479.83,5280.0,480.65,480.83,479.83,479.83,5280.0
2025-06-03 15:45:00,479.7,479.94,479.45,479.77,3390.0,479.7,479.94,479.45,479.77,3390.0
2025-06-03 15:50:00,479.88,480.28,479.46,479.98,9422.0,479.88,480.28,479.46,479.98,9422.0
2025-06-03 15:55:00,480.04,480.42,479.86,480.17,42160.0,480.04,480.42,479.86,480.17,42160.0
2025-06-04 09:30:00,481.99,483.45,481.68,483.05,20162.0,481.99,483.45,481.68,483.05,20162.0
2025-06-04 09:35:00,483.26,483.4,482.03,482.61,8372.0,483.26,483.4,482.03,482.61,8372.0
2025-06-04 09:40:00,482.56,485.0,482.56,484.61,8231.0,482.56,485.0,482.56,484.61,8231.0
2025-06-04 09:45:00,484.83,485.17,483.26,484.67,7466.0,484.83,485.17,483.26,484.67,7466.0
2025-06-04 09:50:00,484.61,484.61,483.44,483.54,3986.0,484.61,484.61,483.44,483.54,3986.0
2025-06-04 09:55:00,483.63,483.69,482.53,483.13,10052.0,483.63,483.69,482.53,483.13,10052.0
2025-06-04 10:00:00,482.93,485.33,482.74,485.33,4463.0,482.93,485.33,482.74,485.33,4463.0
2025-06-04 10:05:00,485.67,485.71,484.85,485.44,7397.0,485.67,485.71,484.85,485.44,7397.0
2025-06-04 10:10:00,485.36,485.73,484.76,485.62,8831.0,485.36,485.73,484.76,485.62,8831.0
2025-06-04 10:15:00,485.62,486.0,485.06,485.19,5364.0,485.62,486.0,485.06,485.19,5364.0
2025-06-04 10:20:00,484.71,485.43,484.71,484.96,918.0,484.71,485.43,484.71,484.96,918.0
2025-06-04 10:25:00,485.24,485.43,484.21,484.68,7002.0,485.24,485.43,484.21,484.68,7002.0
2025-06-04 10:30:00,484.49,484.69,484.14,484.69,3212.0,484.49,484.69,484.14,484.69,3212.0
2025-06-04 10:35:00,484.65,485.06,484.55,484.88,4510.0,484.65,485.06,484.55,484.88,4510.0
2025-06-04 10:40:00,485.05,485.28,484.17,484.18,5933.0,485.05,485.28,484.17,484.18,5933.0
2025-06-04 10:45:00,483.93,484.93,483.92,484.7,21883.0,483.93,484.93,483.92,484.7,21883.0
2025-06-04 10:50:00,484.74,485.49,484.7,485.38,4348.0,484.74,485.49,484.7,485.38,4348.0
2025-06-04 10:55:00,485.1,485.35,484.62,485.15,21591.0,485.1,485.35,484.62,485.15,21591.0
2025-06-04 11:00:00,484.94,485.46,484.94,485.35,5192.0,484.94,485.46,484.94,485.35,5192.0
2025-06-04 11:05:00,485.51,486.18,485.49,486.09,3676.0,485.51,486.18,485.49,486.09,3676.0
2025-06-04 11:10:00,486.13,486.33,485.89,486.05,10387.0,486.13,486.33,485.89,486.05,10387.0
2025-06-04 11:15:00,485.86,485.98,485.6,485.6,6391.0,485.86,485.98,485.6,485.6,6391.0
2025-06-04 11:20:00,485.81,485.92,485.42,485.92,2296.0,485.81,485.92,485.42,485.92,2296.0
2025-06-04 11:25:00,485.79,486.11,485.61,485.68,3487.0,485.79,486.11,485.61,485.68,3487.0
2025-06-04 11:30:00,485.31,485.96,485.31,485.96,3787.0,485.31,485.96,485.31,485.96,3787.0
2025-06-04 11:35:00,485.59,485.67,485.1,485.51,2235.0,485.59,485.67,485.1,485.51,2235.0
2025-06-04 11:40:00,485.52,485.54,485.2,485.35,2998.0,485.52,485.54,485.2,485.35,2998.0
2025-06-04 11:45:00,484.89,485.15,484.42,484.77,2000.0,484.89,485.15,484.42,484.77,2000.0
2025-06-04 11:50:00,484.62,485.21,484.43,484.81,4124.0,484.62,485.21,484.43,484.81,4124.0
2025-06-04 11:55:00,484.79,484.79,484.17,484.28,1833.0,484.79,484.79,484.17,484.28,1833.0
2025-06-04 12:00:00,484.36,484.51,484.14,484.45,1776.0,484.36,484.51,484.14,484.45,1776.0
2025-06-04 12:05:00,484.35,484.71,484.15,484.44,2505.0,484.35,484.71,484.15,484.44,2505.0
2025-06-04 12:10:00,484.79,484.79,484.08,484.1,3289.0,484.79,484.79,484.08,484.1,3289.0
2025-06-04 12:15:00,484.26,484.28,483.8,484.09,3095.0,484.26,484.28,483.8,484.09,3095.0
2025-06-04 12:20:00,484.21,484.3,483.7,483.92,2657.0,484.21,484.3,483.7,483.92,2657.0
2025-06-04 12:25:00,483.88,484.19,483.69,484.08,4105.0,483.88,484.19,483.69,484.08,4105.0
2025-06-04 12:30:00,484.2,484.74,484.09,484.25,4453.0,484.2,484.74,484.09,484.25,4453.0
2025-06-04 12:35:00,484.25,484.65,484.25,484.37,2155.0,484.25,484.65,484.25,484.37,2155.0
2025-06-04 12:40:00,484.48,484.79,484.27,484.27,4386.0,484.48,484.79,484.27,484.27,4386.0
2025-06-04 12:45:00,484.32,484.34,484.17,484.34,1260.0,484.32,484.34,484.17,484.34,1260.0
2025-06-04 12:50:00,484.31,484.31,484.0,484.29,2021.0,484.31,484.31,484.0,484.29,2021.0
2025-06-04 12:55:00,484.38,484.98,484.29,484.93,3551.0,484.38,484.98,484.29,484.93,3551.0
2025-06-04 13:00:00,484.83,485.06,484.83,485.01,1080.0,484.83,485.06,484.83,485.01,1080.0
2025-06-04 13:05:00,485.0,485.08,484.78,485.08,1100.0,485.0,485.08,484.78,485.08,1100.0
2025-06-04 13:10:00,485.19,485.31,484.89,485.15,2913.0,485.19,485.31,484.89,485.15,2913.0
2025-06-04 13:15:00,485.25,485.38,485.08,485.16,2805.0,485.25,485.38,485.08,485.16,2805.0
2025-06-04 13:20:00,485.17,485.35,485.01,485.2,1444.0,485.17,485.35,485.01,485.2,1444.0
2025-06-04 13:25:00,485.19,485.42,485.19,485.26,1350.0,485.19,485.42,485.19,485.26,1350.0
2025-06-04 13:30:00,485.24,485.5,485.03,485.5,1300.0,485.24,485.5,485.03,485.5,1300.0
2025-06-04 13:35:00,485.49,485.85,485.48,485.84,1118.0,485.49,485.85,485.48,485.84,1118.0
2025-06-04 13:40:00,486.0,486.18,485.81,486.1,4998.0,486.0,486.18,485.81,486.1,4998.0
2025-06-04 13:45:00,486.03,486.25,486.02,486.24,1439.0,486.03,486.25,486.02,486.24,1439.0
2025-06-04 13:50:00,486.13,486.86,486.13,486.66,7498.0,486.13,486.86,486.13,486.66,7498.0
2025-06-04 13:55:00,486.66,486.66,486.15,486.15,804.0,486.66,486.66,486.15,486.15,804.0
2025-06-04 14:00:00,486.23,486.27,486.1,486.14,950.0,486.23,486.27,486.1,486.14,950.0
2025-06-04 14:05:00,486.14,486.14,485.67,485.67,3200.0,486.14,486.14,485.67,485.67,3200.0
2025-06-04 14:10:00,485.77,485.77,485.29,485.34,3170.0,485.77,485.77,485.29,485.34,3170.0
2025-06-04 14:15:00,485.34,485.59,485.24,485.5,3773.0,485.34,485.59,485.24,485.5,3773.0
2025-06-04 14:20:00,485.5,486.42,485.49,485.64,13536.0,485.5,486.42,485.49,485.64,13536.0
2025-06-04 14:25:00,485.57,485.57,485.33,485.33,3182.0,485.57,485.57,485.33,485.33,3182.0
2025-06-04 14:30:00,485.35,485.35,484.98,485.07,2265.0,485.35,485.35,484.98,485.07,2265.0
2025-06-04 14:35:00,485.24,485.39,485.12,485.16,1387.0,485.24,485.39,485.12,485.16,1387.0
2025-06-04 14:40:00,485.16,485.34,485.11,485.15,1500.0,485.16,485.34,485.11,485.15,1500.0
2025-06-04 14:45:00,485.15,485.36,484.96,485.13,2000.0,485.15,485.36,484.96,485.13,2000.0
2025-06-04 14:50:00,485.13,485.13,484.51,484.56,5520.0,485.13,485.13,484.51,484.56,5520.0
2025-06-04 14:55:00,484.63,484.63,484.16,484.53,2693.0,484.63,484.63,484.16,484.53,2693.0
2025-06-04 15:00:00,484.35,484.35,484.1,484.2,1847.0,484.35,484.35,484.1,484.2,1847.0
2025-06-04 15:05:00,484.24,484.5,484.23,484.38,4153.0,484.24,484.5,484.23,484.38,4153.0
2025-06-04 15:10:00,484.38,484.49,483.88,483.94,5273.0,484.38,484.49,483.88,483.94,5273.0
2025-06-04 15:15:00,483.96,484.01,483.71,483.75,5032.0,483.96,484.01,483.71,483.75,5032.0
2025-06-04 15:20:00,483.74,483.74,483.69,483.7,1108.0,483.74,483.74,483.69,483.7,1108.0
2025-06-04 15:25:00,483.77,483.87,483.73,483.84,2823.0,483.77,483.87,483.73,483.84,2823.0
2025-06-04 15:30:00,483.84,484.08,483.57,483.89,5871.0,483.84,484.08,483.57,483.89,5871.0
2025-06-04 15:35:00,483.76,483.95,483.71,483.72,6154.0,483.76,483.95,483.71,483.72,6154.0
2025-06-04 15:40:00,483.62,483.7,483.19,483.41,6244.0,483.62,483.7,483.19,483.41,6244.0
2025-06-04 15:45:00,483.41,483.54,483.2,483.32,4435.0,483.41,483.54,483.2,483.32,4435.0
2025-06-04 15:50:00,483.18,483.29,482.56,482.76,10732.0,483.18,483.29,482.56,482.76,10732.0
2025-06-04 15:55:00,482.77,482.77,482.14,482.28,53756.0,482.77,482.77,482.14,482.28,53756.0
2025-06-05 09:30:00,484.37,485.13,481.8,481.95,16766.0,484.37,485.13,481.8,481.95,16766.0
2025-06-05 09:35:00,481.81,481.95,481.22,481.44,5412.0,481.81,481.95,481.22,481.44,5412.0
2025-06-05 09:40:00,482.02,482.19,481.4,481.46,4690.0,482.02,482.19,481.4,481.46,4690.0
2025-06-05 09:45:00,481.48,482.21,481.33,481.99,2620.0,481.48,482.21,481.33,481.99,2620.0
2025-06-05 09:50:00,481.51,481.73,478.88,478.88,8770.0,481.51,481.73,478.88,478.88,8770.0
2025-06-05 09:55:00,478.76,479.25,478.5,478.86,8102.0,478.76,479.25,478.5,478.86,8102.0
2025-06-05 10:00:00,478.5,478.84,477.65,478.36,3790.0,478.5,478.84,477.65,478.36,3790.0
2025-06-05 10:05:00,477.96,480.29,477.96,480.15,3041.0,477.96,480.29,477.96,480.15,3041.0
2025-06-05 10:10:00,480.15,480.79,479.71,480.5,13669.0,480.15,480.79,479.71,480.5,13669.0
2025-06-05 10:15:00,480.59,480.59,480.0,480.19,2558.0,480.59,480.59,480.0,480.19,2558.0
2025-06-05 10:20:00,480.3,480.56,479.89,480.23,1764.0,480.3,480.56,479.89,480.23,1764.0
2025-06-05 10:25:00,480.26,480.53,479.53,479.91,4321.0,480.26,480.53,479.53,479.91,4321.0
2025-06-05 10:30:00,479.72,480.24,479.51,479.51,4820.0,479.72,480.24,479.51,479.51,4820.0
2025-06-05 10:35:00,479.32,479.47,478.82,479.42,6484.0,479.32,479.47,478.82,479.42,6484.0
2025-06-05 10:40:00,479.0,479.56,479.0,479.28,2965.0,479.0,479.56,479.0,479.28,2965.0
2025-06-05 10:45:00,479.26,479.26,478.46,478.7,3185.0,479.26,479.26,478.46,478.7,3185.0
2025-06-05 10:50:00,478.68,479.15,478.63,479.05,1994.0,478.68,479.15,478.63,479.05,1994.0
2025-06-05 10:55:00,479.08,480.0,478.98,479.47,2512.0,479.08,480.0,478.98,479.47,2512.0
2025-06-05 11:00:00,479.91,479.91,479.24,479.55,1515.0,479.91,479.91,479.24,479.55,1515.0
2025-06-05 11:05:00,479.59,479.83,479.11,479.32,2471.0,479.59,479.83,479.11,479.32,2471.0
2025-06-05 11:10:00,479.52,479.59,479.29,479.39,1661.0,479.52,479.59,479.29,479.39,1661.0
2025-06-05 11:15:00,479.32,480.19,479.32,480.08,4154.0,479.32,480.19,479.32,480.08,4154.0
2025-06-05 11:20:00,479.95,480.28,479.53,479.56,3403.0,479.95,480.28,479.53,479.56,3403.0
2025-06-05 11:25:00,479.62,479.67,479.0,479.02,1813.0,479.62,479.67,479.0,479.02,1813.0
2025-06-05 11:30:00,479.23,479.49,479.22,479.47,1703.0,479.23,479.49,479.22,479.47,1703.0
2025-06-05 11:35:00,479.66,479.66,477.72,478.18,8263.0,479.66,479.66,477.72,478.18,8263.0
2025-06-05 11:40:00,478.05,478.05,472.0,472.81,42377.0,478.05,478.05,472.0,472.81,42377.0
2025-06-05 11:45:00,473.0,474.94,472.94,473.49,6736.0,473.0,474.94,472.94,473.49,6736.0
2025-06-05 11:50:00,473.49,473.57,471.99,472.02,9321.0,473.49,473.57,471.99,472.02,9321.0
2025-06-05 11:55:00,471.88,474.64,471.75,474.64,15233.0,471.88,474.64,471.75,474.64,15233.0
2025-06-05 12:00:00,474.87,476.39,474.74,476.16,7117.0,474.87,476.39,474.74,476.16,7117.0
2025-06-05 12:05:00,476.43,476.81,475.67,476.62,7251.0,476.43,476.81,475.67,476.62,7251.0
2025-06-05 12:10:00,476.62,476.62,476.03,476.29,2500.0,476.62,476.62,476.03,476.29,2500.0
2025-06-05 12:15:00,476.29,476.59,475.89,476.47,2127.0,476.29,476.59,475.89,476.47,2127.0
2025-06-05 12:20:00,476.47,476.89,475.7,476.13,7618.0,476.47,476.89,475.7,476.13,7618.0
2025-06-05 12:25:00,476.33,476.33,474.88,475.41,4354.0,476.33,476.33,474.88,475.41,4354.0
2025-06-05 12:30:00,475.38,475.38,474.0,474.74,4615.0,475.38,475.38,474.0,474.74,4615.0
2025-06-05 12:35:00,474.29,474.89,474.0,474.45,5160.0,474.29,474.89,474.0,474.45,5160.0
2025-06-05 12:40:00,474.42,475.41,474.35,474.69,7404.0,474.42,475.41,474.35,474.69,7404.0
2025-06-05 12:45:00,474.7,474.7,474.03,474.62,3839.0,474.7,474.7,474.03,474.62,3839.0
2025-06-05 12:50:00,474.64,475.19,474.64,475.08,2097.0,474.64,475.19,474.64,475.08,2097.0
2025-06-05 12:55:00,475.35,475.84,475.35,475.43,3525.0,475.35,475.84,475.35,475.43,3525.0
2025-06-05 13:00:00,475.9,476.25,475.53,475.6,5385.0,475.9,476.25,475.53,475.6,5385.0
2025-06-05 13:05:00,475.52,476.11,475.52,476.1,2000.0,475.52,476.11,475.52,476.1,2000.0
2025-06-05 13:10:00,475.96,476.06,475.55,475.55,2100.0,475.96,476.06,475.55,475.55,2100.0
2025-06-05 13:15:00,475.71,476.08,475.69,475.69,2882.0,475.71,476.08,475.69,475.69,2882.0
2025-06-05 13:20:00,475.72,476.05,475.46,475.5,1551.0,475.72,476.05,475.46,475.5,1551.0
2025-06-05 13:25:00,475.5,476.06,475.5,475.7,2142.0,475.5,476.06,475.5,475.7,2142.0
2025-06-05 13:30:00,476.0,476.11,475.65,476.11,2061.0,476.0,476.11,475.65,476.11,2061.0
2025-06-05 13:35:00,476.3,476.3,476.05,476.06,400.0,476.3,476.3,476.05,476.06,400.0
2025-06-05 13:40:00,476.05,476.29,476.05,476.18,1265.0,476.05,476.29,476.05,476.18,1265.0
2025-06-05 13:45:00,476.01,476.2,475.8,476.07,2285.0,476.01,476.2,475.8,476.07,2285.0
2025-06-05 13:50:00,475.67,475.67,475.28,475.57,852.0,475.67,475.67,475.28,475.57,852.0
2025-06-05 13:55:00,475.57,476.25,475.57,476.25,2685.0,475.57,476.25,475.57,476.25,2685.0
2025-06-05 14:00:00,475.9,475.93,475.65,475.66,1695.0,475.9,475.93,475.65,475.66,1695.0
2025-06-05 14:05:00,475.1,475.57,475.1,475.2,3513.0,475.1,475.57,475.1,475.2,3513.0
2025-06-05 14:10:00,475.41,475.6,475.3,475.53,1417.0,475.41,475.6,475.3,475.53,1417.0
2025-06-05 14:15:00,475.48,475.53,474.9,475.35,3215.0,475.48,475.53,474.9,475.35,3215.0
2025-06-05 14:20:00,475.27,476.04,475.27,475.83,2728.0,475.27,476.04,475.27,475.83,2728.0
2025-06-05 14:25:00,475.95,476.44,475.94,476.44,919.0,475.95,476.44,475.94,476.44,919.0
2025-06-05 14:30:00,476.34,476.7,476.34,476.59,984.0,476.34,476.7,476.34,476.59,984.0
2025-06-05 14:35:00,476.61,476.85,476.48,476.48,2612.0,476.61,476.85,476.48,476.48,2612.0
2025-06-05 14:40:00,476.89,477.02,476.66,476.86,1425.0,476.89,477.02,476.66,476.86,1425.0
2025-06-05 14:45:00,477.06,477.36,477.06,477.35,2280.0,477.06,477.36,477.06,477.35,2280.0
2025-06-05 14:50:00,477.28,477.43,477.2,477.21,504.0,477.28,477.43,477.2,477.21,504.0
2025-06-05 14:55:00,477.4,477.61,477.28,477.42,1740.0,477.4,477.61,477.28,477.42,1740.0
2025-06-05 15:00:00,477.55,477.86,477.48,477.57,6225.0,477.55,477.86,477.48,477.57,6225.0
2025-06-05 15:05:00,477.66,478.25,477.66,478.0,3958.0,477.66,478.25,477.66,478.0,3958.0
2025-06-05 15:10:00,478.19,478.39,478.02,478.08,2035.0,478.19,478.39,478.02,478.08,2035.0
2025-06-05 15:15:00,478.25,478.26,477.41,477.77,2071.0,478.25,478.26,477.41,477.77,2071.0
2025-06-05 15:20:00,477.59,478.0,477.58,477.96,2186.0,477.59,478.0,477.58,477.96,2186.0
2025-06-05 15:25:00,477.99,478.3,477.67,477.78,5676.0,477.99,478.3,477.67,477.78,5676.0
2025-06-05 15:30:00,477.79,477.92,477.33,477.45,3239.0,477.79,477.92,477.33,477.45,3239.0
2025-06-05 15:35:00,477.74,478.42,477.39,478.41,5515.0,477.74,478.42,477.39,478.41,5515.0
2025-06-05 15:40:00,478.39,478.65,477.87,478.2,5863.0,478.39,478.65,477.87,478.2,5863.0
2025-06-05 15:45:00,478.2,478.44,477.87,478.2,9032.0,478.2,478.44,477.87,478.2,9032.0
2025-06-05 15:50:00,478.27,478.27,477.51,477.95,8896.0,478.27,478.27,477.51,477.95,8896.0
2025-06-05 15:55:00,477.71,478.04,477.26,477.99,33204.0,477.71,478.04,477.26,477.99,33204.0
2025-06-06 09:30:00,477.81,479.53,477.23,479.5,13008.0,477.81,479.53,477.23,479.5,13008.0
2025-06-06 09:35:00,479.39,480.13,478.78,480.11,2903.0,479.39,480.13,478.78,480.11,2903.0
2025-06-06 09:40:00,479.72,481.14,479.72,481.09,3901.0,479.72,481.14,479.72,481.09,3901.0
2025-06-06 09:45:00,480.91,481.65,480.51,480.62,2935.0,480.91,481.65,480.51,480.62,2935.0
2025-06-06 09:50:00,480.72,481.22,480.15,481.13,2409.0,480.72,481.22,480.15,481.13,2409.0
2025-06-06 09:55:00,481.12,481.5,481.12,481.14,3163.0,481.12,481.5,481.12,481.14,3163.0
2025-06-06 10:00:00,481.4,481.57,481.01,481.47,3012.0,481.4,481.57,481.01,481.47,3012.0
2025-06-06 10:05:00,481.59,481.59,481.04,481.34,2735.0,481.59,481.59,481.04,481.34,2735.0
2025-06-06 10:10:00,481.51,481.68,480.44,480.7,3898.0,481.51,481.68,480.44,480.7,3898.0
2025-06-06 10:15:00,480.4,480.47,480.0,480.44,2797.0,480.4,480.47,480.0,480.44,2797.0
2025-06-06 10:20:00,480.49,480.99,480.09,480.65,5178.0,480.49,480.99,480.09,480.65,5178.0
2025-06-06 10:25:00,480.89,480.89,480.45,480.76,1418.0,480.89,480.89,480.45,480.76,1418.0
2025-06-06 10:30:00,480.77,480.77,480.09,480.17,1300.0,480.77,480.77,480.09,480.17,1300.0
2025-06-06 10:35:00,480.24,480.24,479.74,479.87,2884.0,480.24,480.24,479.74,479.87,2884.0
2025-06-06 10:40:00,479.81,479.81,479.41,479.69,2775.0,479.81,479.81,479.41,479.69,2775.0
2025-06-06 10:45:00,479.71,479.71,479.08,479.31,5499.0,479.71,479.71,479.08,479.31,5499.0
2025-06-06 10:50:00,479.43,479.44,479.22,479.39,1876.0,479.43,479.44,479.22,479.39,1876.0
2025-06-06 10:55:00,479.39,479.74,479.15,479.46,5535.0,479.39,479.74,479.15,479.46,5535.0
2025-06-06 11:00:00,479.49,479.82,479.0,479.2,4057.0,479.49,479.82,479.0,479.2,4057.0
2025-06-06 11:05:00,478.75,478.75,478.7,478.71,541.0,478.75,478.75,478.7,478.71,541.0
2025-06-06 11:10:00,478.45,478.82,478.0,478.34,3827.0,478.45,478.82,478.0,478.34,3827.0
2025-06-06 11:15:00,478.3,478.5,477.76,477.76,3060.0,478.3,478.5,477.76,477.76,3060.0
2025-06-06 11:20:00,477.6,477.99,477.6,477.98,1265.0,477.6,477.99,477.6,477.98,1265.0
2025-06-06 11:25:00,477.99,478.61,477.99,478.31,1644.0,477.99,478.61,477.99,478.31,1644.0
2025-06-06 11:30:00,478.38,478.38,477.91,478.19,2212.0,478.38,478.38,477.91,478.19,2212.0
2025-06-06 11:35:00,478.51,478.51,477.43,477.43,4075.0,478.51,478.51,477.43,477.43,4075.0
2025-06-06 11:40:00,477.53,478.34,476.96,478.34,3123.0,477.53,478.34,476.96,478.34,3123.0
2025-06-06 11:45:00,478.24,478.24,477.95,478.2,1300.0,478.24,478.24,477.95,478.2,1300.0
2025-06-06 11:50:00,478.32,478.5,478.24,478.28,1704.0,478.32,478.5,478.24,478.28,1704.0
2025-06-06 11:55:00,478.42,478.7,478.4,478.55,1430.0,478.42,478.7,478.4,478.55,1430.0
2025-06-06 12:00:00,478.33,478.55,478.33,478.55,467.0,478.33,478.55,478.33,478.55,467.0
2025-06-06 12:05:00,478.78,478.96,478.78,478.91,1204.0,478.78,478.96,478.78,478.91,1204.0
2025-06-06 12:10:00,478.98,479.12,478.76,478.85,1272.0,478.98,479.12,478.76,478.85,1272.0
2025-06-06 12:15:00,478.85,478.95,478.85,478.87,400.0,478.85,478.95,478.85,478.87,400.0
2025-06-06 12:20:00,479.08,479.26,479.02,479.26,1617.0,479.08,479.26,479.02,479.26,1617.0
2025-06-06 12:25:00,479.35,479.5,479.07,479.07,2865.0,479.35,479.5,479.07,479.07,2865.0
2025-06-06 12:30:00,479.17,479.48,479.17,479.37,2017.0,479.17,479.48,479.17,479.37,2017.0
2025-06-06 12:35:00,479.34,479.63,479.27,479.27,2858.0,479.34,479.63,479.27,479.27,2858.0
2025-06-06 12:40:00,479.27,479.66,479.27,479.65,2516.0,479.27,479.66,479.27,479.65,2516.0
2025-06-06 12:45:00,479.61,479.75,479.48,479.53,1845.0,479.61,479.75,479.48,479.53,1845.0
2025-06-06 12:50:00,479.51,479.58,479.07,479.17,2207.0,479.51,479.58,479.07,479.17,2207.0
2025-06-06 12:55:00,479.3,479.66,479.07,479.66,700.0,479.3,479.66,479.07,479.66,700.0
2025-06-06 13:00:00,479.43,479.43,479.03,479.03,1600.0,479.43,479.43,479.03,479.03,1600.0
2025-06-06 13:05:00,479.46,479.46,479.36,479.36,225.0,479.46,479.46,479.36,479.36,225.0
2025-06-06 13:10:00,478.97,479.24,478.96,479.23,816.0,478.97,479.24,478.96,479.23,816.0
2025-06-06 13:15:00,479.19,479.41,479.18,479.35,1923.0,479.19,479.41,479.18,479.35,1923.0
2025-06-06 13:20:00,479.45,479.71,479.28,479.56,2590.0,479.45,479.71,479.28,479.56,2590.0
2025-06-06 13:25:00,479.4,479.55,479.4,479.55,914.0,479.4,479.55,479.4,479.55,914.0
2025-06-06 13:30:00,479.44,479.53,479.2,479.5,2983.0,479.44,479.53,479.2,479.5,2983.0
2025-06-06 13:35:00,479.45,479.7,479.42,479.7,801.0,479.45,479.7,479.42,479.7,801.0
2025-06-06 13:40:00,479.88,479.88,479.88,479.88,100.0,479.88,479.88,479.88,479.88,100.0
2025-06-06 13:45:00,479.92,480.03,479.78,479.99,2091.0,479.92,480.03,479.78,479.99,2091.0
2025-06-06 13:50:00,479.83,479.84,479.68,479.68,1301.0,479.83,479.84,479.68,479.68,1301.0
2025-06-06 13:55:00,479.4,479.6,479.4,479.52,3100.0,479.4,479.6,479.4,479.52,3100.0
2025-06-06 14:00:00,479.71,479.92,479.47,479.69,2314.0,479.71,479.92,479.47,479.69,2314.0
2025-06-06 14:05:00,479.7,479.7,479.55,479.6,1296.0,479.7,479.7,479.55,479.6,1296.0
2025-06-06 14:10:00,479.64,479.64,479.57,479.57,400.0,479.64,479.64,479.57,479.57,400.0
2025-06-06 14:15:00,479.73,479.73,479.55,479.73,775.0,479.73,479.73,479.55,479.73,775.0
2025-06-06 14:20:00,479.73,480.19,479.73,479.76,5055.0,479.73,480.19,479.73,479.76,5055.0
2025-06-06 14:25:00,479.57,479.57,479.35,479.35,200.0,479.57,479.57,479.35,479.35,200.0
2025-06-06 14:30:00,479.4,479.99,479.1,479.92,2498.0,479.4,479.99,479.1,479.92,2498.0
2025-06-06 14:35:00,479.84,479.86,479.75,479.75,1144.0,479.84,479.86,479.75,479.75,1144.0
2025-06-06 14:40:00,479.75,479.96,479.66,479.78,3786.0,479.75,479.96,479.66,479.78,3786.0
2025-06-06 14:45:00,479.73,479.76,479.61,479.72,1214.0,479.73,479.76,479.61,479.72,1214.0
2025-06-06 14:50:00,479.61,479.91,479.61,479.89,2175.0,479.61,479.91,479.61,479.89,2175.0
2025-06-06 14:55:00,479.9,479.99,479.78,479.83,1659.0,479.9,479.99,479.78,479.83,1659.0
2025-06-06 15:00:00,479.81,479.99,479.67,479.91,750.0,479.81,479.99,479.67,479.91,750.0
2025-06-06 15:05:00,479.9,480.34,479.9,480.22,2915.0,479.9,480.34,479.9,480.22,2915.0
2025-06-06 15:10:00,480.22,480.31,480.13,480.31,1919.0,480.22,480.31,480.13,480.31,1919.0
2025-06-06 15:15:00,480.16,480.36,480.16,480.36,1549.0,480.16,480.36,480.16,480.36,1549.0
2025-06-06 15:20:00,480.37,480.5,480.16,480.36,5939.0,480.37,480.5,480.16,480.36,5939.0
2025-06-06 15:25:00,480.26,480.49,480.19,480.22,3300.0,480.26,480.49,480.19,480.22,3300.0
2025-06-06 15:30:00,480.34,480.35,480.16,480.35,1423.0,480.34,480.35,480.16,480.35,1423.0
2025-06-06 15:35:00,480.5,480.71,480.24,480.24,10206.0,480.5,480.71,480.24,480.24,10206.0
2025-06-06 15:40:00,480.37,480.5,480.37,480.47,2250.0,480.37,480.5,480.37,480.47,2250.0
2025-06-06 15:45:00,480.64,480.9,480.48,480.48,5959.0,480.64,480.9,480.48,480.48,5959.0
2025-06-06 15:50:00,480.54,481.9,480.54,481.73,16730.0,480.54,481.9,480.54,481.73,16730.0
2025-06-06 15:55:00,481.83,481.96,481.37,481.7,30865.0,481.83,481.96,481.37,481.7,30865.0
2025-06-09 09:30:00,480.28,482.0,479.88,480.05,19493.0,480.28,482.0,479.88,480.05,19493.0
2025-06-09 09:35:00,479.99,481.28,479.01,480.68,5999.0,479.99,481.28,479.01,480.68,5999.0
2025-06-09 09:40:00,480.67,481.3,480.0,481.0,4911.0,480.67,481.3,480.0,481.0,4911.0
2025-06-09 09:45:00,480.88,481.18,479.77,480.44,4356.0,480.88,481.18,479.77,480.44,4356.0
2025-06-09 09:50:00,480.38,480.38,478.24,479.88,3737.0,480.38,480.38,478.24,479.88,3737.0
2025-06-09 09:55:00,479.44,480.18,478.8,478.82,3000.0,479.44,480.18,478.8,478.82,3000.0
2025-06-09 10:00:00,478.88,479.11,478.4,478.4,2010.0,478.88,479.11,478.4,478.4,2010.0
2025-06-09 10:05:00,478.97,479.68,478.11,478.3,4618.0,478.97,479.68,478.11,478.3,4618.0
2025-06-09 10:10:00,478.27,478.78,478.0,478.22,2374.0,478.27,478.78,478.0,478.22,2374.0
2025-06-09 10:15:00,478.56,478.97,478.08,478.86,11706.0,478.56,478.97,478.08,478.86,11706.0
2025-06-09 10:20:00,478.89,478.9,477.95,478.28,2810.0,478.89,478.9,477.95,478.28,2810.0
2025-06-09 10:25:00,478.25,478.69,477.6,477.61,4669.0,478.25,478.69,477.6,477.61,4669.0
2025-06-09 10:30:00,477.64,477.64,476.77,476.94,8535.0,477.64,477.64,476.77,476.94,8535.0
2025-06-09 10:35:00,477.07,477.26,476.62,476.95,2488.0,477.07,477.26,476.62,476.95,2488.0
2025-06-09 10:40:00,476.95,477.5,476.72,476.72,6135.0,476.95,477.5,476.72,476.72,6135.0
2025-06-09 10:45:00,477.04,477.62,476.65,477.62,3773.0,477.04,477.62,476.65,477.62,3773.0
2025-06-09 10:50:00,477.69,479.23,477.69,479.15,8978.0,477.69,479.23,477.69,479.15,8978.0
2025-06-09 10:55:00,478.8,479.12,478.66,479.12,1166.0,478.8,479.12,478.66,479.12,1166.0
2025-06-09 11:00:00,479.0,479.32,478.68,478.68,2450.0,479.0,479.32,478.68,478.68,2450.0
2025-06-09 11:05:00,478.81,479.3,478.81,478.89,13052.0,478.81,479.3,478.81,478.89,13052.0
2025-06-09 11:10:00,478.99,479.25,478.59,478.89,2381.0,478.99,479.25,478.59,478.89,2381.0
2025-06-09 11:15:00,478.95,479.68,478.9,479.68,3054.0,478.95,479.68,478.9,479.68,3054.0
2025-06-09 11:20:00,479.63,480.45,479.63,480.45,1551.0,479.63,480.45,479.63,480.45,1551.0
2025-06-09 11:25:00,480.41,481.0,480.41,480.71,1866.0,480.41,481.0,480.41,480.71,1866.0
2025-06-09 11:30:00,480.74,481.19,480.74,481.19,1030.0,480.74,481.19,480.74,481.19,1030.0
2025-06-09 11:35:00,481.0,481.69,481.0,481.56,2040.0,481.0,481.69,481.0,481.56,2040.0
2025-06-09 11:40:00,481.92,482.27,481.77,482.17,11846.0,481.92,482.27,481.77,482.17,11846.0
2025-06-09 11:45:00,481.8,482.13,481.8,481.9,1006.0,481.8,482.13,481.8,481.9,1006.0
2025-06-09 11:50:00,481.9,482.32,481.77,482.06,3553.0,481.9,482.32,481.77,482.06,3553.0
2025-06-09 11:55:00,482.14,482.32,481.95,482.05,1317.0,482.14,482.32,481.95,482.05,1317.0
2025-06-09 12:00:00,482.02,482.11,481.66,481.74,2153.0,482.02,482.11,481.66,481.74,2153.0
2025-06-09 12:05:00,481.86,481.94,481.68,481.79,572.0,481.86,481.94,481.68,481.79,572.0
2025-06-09 12:10:00,481.79,482.16,481.78,481.86,2652.0,481.79,482.16,481.78,481.86,2652.0
2025-06-09 12:15:00,481.96,482.17,481.96,481.98,1050.0,481.96,482.17,481.96,481.98,1050.0
2025-06-09 12:20:00,482.05,482.31,482.05,482.2,1220.0,482.05,482.31,482.05,482.2,1220.0
2025-06-09 12:25:00,482.05,482.05,481.27,481.27,2418.0,482.05,482.05,481.27,481.27,2418.0
2025-06-09 12:30:00,481.08,481.1,480.67,480.68,1357.0,481.08,481.1,480.67,480.68,1357.0
2025-06-09 12:35:00,480.67,480.67,479.97,480.0,1005.0,480.67,480.67,479.97,480.0,1005.0
2025-06-09 12:40:00,480.19,480.66,480.15,480.64,3051.0,480.19,480.66,480.15,480.64,3051.0
2025-06-09 12:45:00,480.82,480.82,480.56,480.56,400.0,480.82,480.82,480.56,480.56,400.0
2025-06-09 12:50:00,480.73,481.43,480.73,481.33,3342.0,480.73,481.43,480.73,481.33,3342.0
2025-06-09 12:55:00,481.33,481.61,481.19,481.51,3548.0,481.33,481.61,481.19,481.51,3548.0
2025-06-09 13:00:00,481.38,481.38,481.14,481.15,1057.0,481.38,481.38,481.14,481.15,1057.0
2025-06-09 13:05:00,481.18,481.5,481.15,481.15,1299.0,481.18,481.5,481.15,481.15,1299.0
2025-06-09 13:10:00,481.32,481.76,481.31,481.76,1713.0,481.32,481.76,481.31,481.76,1713.0
2025-06-09 13:15:00,481.61,481.61,481.38,481.38,244.0,481.61,481.61,481.38,481.38,244.0
2025-06-09 13:20:00,481.41,481.95,481.41,481.95,2028.0,481.41,481.95,481.41,481.95,2028.0
2025-06-09 13:25:00,481.73,481.78,481.72,481.78,710.0,481.73,481.78,481.72,481.78,710.0
2025-06-09 13:30:00,481.84,481.85,481.23,481.23,1342.0,481.84,481.85,481.23,481.23,1342.0
2025-06-09 13:35:00,481.24,481.55,481.24,481.24,19968.0,481.24,481.55,481.24,481.24,19968.0
2025-06-09 13:40:00,481.24,481.64,481.06,481.47,5971.0,481.24,481.64,481.06,481.47,5971.0
2025-06-09 13:45:00,481.28,481.49,481.28,481.49,2372.0,481.28,481.49,481.28,481.49,2372.0
2025-06-09 13:50:00,481.34,481.9,481.33,481.78,2673.0,481.34,481.9,481.33,481.78,2673.0
2025-06-09 13:55:00,482.0,482.25,481.85,482.11,4622.0,482.0,482.25,481.85,482.11,4622.0
2025-06-09 14:00:00,482.05,482.43,481.77,482.06,3249.0,482.05,482.43,481.77,482.06,3249.0
2025-06-09 14:05:00,482.0,482.41,481.97,482.35,2775.0,482.0,482.41,481.97,482.35,2775.0
2025-06-09 14:10:00,482.35,482.76,482.34,482.75,3626.0,482.35,482.76,482.34,482.75,3626.0
2025-06-09 14:15:00,482.76,482.84,482.53,482.82,1872.0,482.76,482.84,482.53,482.82,1872.0
2025-06-09 14:20:00,482.71,482.82,482.58,482.61,2243.0,482.71,482.82,482.58,482.61,2243.0
2025-06-09 14:25:00,482.78,482.78,482.14,482.15,2944.0,482.78,482.78,482.14,482.15,2944.0
2025-06-09 14:30:00,482.0,482.38,482.0,482.31,1550.0,482.0,482.38,482.0,482.31,1550.0
2025-06-09 14:35:00,482.31,482.31,481.74,481.81,6717.0,482.31,482.31,481.74,481.81,6717.0
2025-06-09 14:40:00,481.81,481.82,481.57,481.64,1572.0,481.81,481.82,481.57,481.64,1572.0
2025-06-09 14:45:00,481.74,481.98,481.63,481.98,6197.0,481.74,481.98,481.63,481.98,6197.0
2025-06-09 14:50:00,481.92,482.15,481.88,482.14,3099.0,481.92,482.15,481.88,482.14,3099.0
2025-06-09 14:55:00,482.12,482.31,481.86,482.16,3918.0,482.12,482.31,481.86,482.16,3918.0
2025-06-09 15:00:00,482.16,482.28,482.0,482.27,2006.0,482.16,482.28,482.0,482.27,2006.0
2025-06-09 15:05:00,482.34,482.48,482.0,482.06,4328.0,482.34,482.48,482.0,482.06,4328.0
2025-06-09 15:10:00,482.1,482.17,481.95,481.95,1572.0,482.1,482.17,481.95,481.95,1572.0
2025-06-09 15:15:00,482.06,482.32,481.99,482.22,5778.0,482.06,482.32,481.99,482.22,5778.0
2025-06-09 15:20:00,482.17,482.17,481.91,481.91,1714.0,482.17,482.17,481.91,481.91,1714.0
2025-06-09 15:25:00,481.9,482.04,481.83,481.83,2503.0,481.9,482.04,481.83,481.83,2503.0
2025-06-09 15:30:00,481.74,481.79,481.51,481.64,4496.0,481.74,481.79,481.51,481.64,4496.0
2025-06-09 15:35:00,481.63,481.9,481.51,481.65,8021.0,481.63,481.9,481.51,481.65,8021.0
2025-06-09 15:40:00,481.67,481.81,481.54,481.73,4023.0,481.67,481.81,481.54,481.73,4023.0
2025-06-09 15:45:00,481.69,481.73,481.47,481.69,5726.0,481.69,481.73,481.47,481.69,5726.0
2025-06-09 15:50:00,481.54,481.58,481.05,481.23,12595.0,481.54,481.58,481.05,481.23,12595.0
2025-06-09 15:55:00,481.45,481.63,480.58,480.81,44519.0,481.45,481.63,480.58,480.81,44519.0
2025-06-10 09:30:00,480.0,481.19,479.03,479.04,14406.0,480.0,481.19,479.03,479.04,14406.0
2025-06-10 09:35:00,479.67,481.24,479.56,480.58,3026.0,479.67,481.24,479.56,480.58,3026.0
2025-06-10 09:40:00,480.64,480.64,479.96,480.53,1006.0,480.64,480.64,479.96,480.53,1006.0
2025-06-10 09:45:00,480.23,481.65,480.22,481.13,1700.0,480.23,481.65,480.22,481.13,1700.0
2025-06-10 09:50:00,480.85,481.16,480.66,480.8,1366.0,480.85,481.16,480.66,480.8,1366.0
2025-06-10 09:55:00,481.07,481.17,480.39,480.72,2058.0,481.07,481.17,480.39,480.72,2058.0
2025-06-10 10:00:00,480.77,481.27,478.84,478.86,2823.0,480.77,481.27,478.84,478.86,2823.0
2025-06-10 10:05:00,479.48,479.8,479.05,479.56,6806.0,479.48,479.8,479.05,479.56,6806.0
2025-06-10 10:10:00,479.56,479.57,476.69,477.2,8633.0,479.56,479.57,476.69,477.2,8633.0
2025-06-10 10:15:00,477.38,478.43,476.69,478.43,4744.0,477.38,478.43,476.69,478.43,4744.0
2025-06-10 10:20:00,477.94,478.89,477.93,478.89,5360.0,477.94,478.89,477.93,478.89,5360.0
2025-06-10 10:25:00,478.6,478.86,478.4,478.62,2300.0,478.6,478.86,478.4,478.62,2300.0
2025-06-10 10:30:00,478.77,478.77,476.37,476.37,3026.0,478.77,478.77,476.37,476.37,3026.0
2025-06-10 10:35:00,476.33,477.72,476.33,477.72,3292.0,476.33,477.72,476.33,477.72,3292.0
2025-06-10 10:40:00,477.91,478.58,477.65,477.85,35594.0,477.91,478.58,477.65,477.85,35594.0
2025-06-10 10:45:00,477.99,478.03,475.64,476.55,13945.0,477.99,478.03,475.64,476.55,13945.0
2025-06-10 10:50:00,476.55,477.83,476.54,477.5,2314.0,476.55,477.83,476.54,477.5,2314.0
2025-06-10 10:55:00,477.5,478.09,477.5,477.96,4085.0,477.5,478.09,477.5,477.96,4085.0
2025-06-10 11:00:00,478.0,478.7,478.0,478.52,3553.0,478.0,478.7,478.0,478.52,3553.0
2025-06-10 11:05:00,478.53,478.68,477.87,477.87,4245.0,478.53,478.68,477.87,477.87,4245.0
2025-06-10 11:10:00,478.04,478.56,477.43,477.62,7219.0,478.04,478.56,477.43,477.62,7219.0
2025-06-10 11:15:00,477.62,478.28,477.62,477.97,3134.0,477.62,478.28,477.62,477.97,3134.0
2025-06-10 11:20:00,477.84,478.42,477.7,478.42,1952.0,477.84,478.42,477.7,478.42,1952.0
2025-06-10 11:25:00,478.33,478.33,477.53,477.53,2373.0,478.33,478.33,477.53,477.53,2373.0
2025-06-10 11:30:00,477.4,478.12,477.31,477.97,2039.0,477.4,478.12,477.31,477.97,2039.0
2025-06-10 11:35:00,478.33,478.55,477.83,478.34,2652.0,478.33,478.55,477.83,478.34,2652.0
2025-06-10 11:40:00,478.28,479.0,478.28,479.0,2142.0,478.28,479.0,478.28,479.0,2142.0
2025-06-10 11:45:00,478.67,478.68,478.25,478.44,3658.0,478.67,478.68,478.25,478.44,3658.0
2025-06-10 11:50:00,478.66,479.4,478.44,479.4,2218.0,478.66,479.4,478.44,479.4,2218.0
2025-06-10 11:55:00,479.37,479.37,478.77,479.0,2574.0,479.37,479.37,478.77,479.0,2574.0
2025-06-10 12:00:00,479.06,479.35,479.06,479.35,2217.0,479.06,479.35,479.06,479.35,2217.0
2025-06-10 12:05:00,479.49,479.84,479.49,479.84,1392.0,479.49,479.84,479.49,479.84,1392.0
2025-06-10 12:10:00,480.07,480.07,479.87,479.87,305.0,480.07,480.07,479.87,479.87,305.0
2025-06-10 12:15:00,480.14,480.22,480.02,480.02,1942.0,480.14,480.22,480.02,480.02,1942.0
2025-06-10 12:20:00,480.1,480.24,479.8,480.1,600.0,480.1,480.24,479.8,480.1,600.0
2025-06-10 12:25:00,480.1,480.1,479.71,479.71,2306.0,480.1,480.1,479.71,479.71,2306.0
2025-06-10 12:30:00,479.88,480.24,479.85,480.17,2059.0,479.88,480.24,479.85,480.17,2059.0
2025-06-10 12:35:00,480.02,480.54,480.02,480.51,1600.0,480.02,480.54,480.02,480.51,1600.0
2025-06-10 12:40:00,480.52,480.54,480.38,480.4,1176.0,480.52,480.54,480.38,480.4,1176.0
2025-06-10 12:45:00,480.52,480.81,480.39,480.81,1315.0,480.52,480.81,480.39,480.81,1315.0
2025-06-10 12:50:00,480.6,480.6,480.18,480.18,700.0,480.6,480.6,480.18,480.18,700.0
2025-06-10 12:55:00,479.93,479.93,479.84,479.89,3320.0,479.93,479.93,479.84,479.89,3320.0
2025-06-10 13:00:00,479.89,480.03,479.71,479.79,844.0,479.89,480.03,479.71,479.79,844.0
2025-06-10 13:05:00,479.93,480.13,479.7,480.13,2293.0,479.93,480.13,479.7,480.13,2293.0
2025-06-10 13:10:00,479.78,480.3,479.78,480.29,3379.0,479.78,480.3,479.78,480.29,3379.0
2025-06-10 13:15:00,480.26,480.67,480.03,480.44,5743.0,480.26,480.67,480.03,480.44,5743.0
2025-06-10 13:20:00,480.44,480.45,480.05,480.21,4177.0,480.44,480.45,480.05,480.21,4177.0
2025-06-10 13:25:00,480.19,480.3,479.78,479.79,1500.0,480.19,480.3,479.78,479.79,1500.0
2025-06-10 13:30:00,479.76,480.17,479.62,480.15,2568.0,479.76,480.17,479.62,480.15,2568.0
2025-06-10 13:35:00,480.15,480.15,479.73,480.07,1100.0,480.15,480.15,479.73,480.07,1100.0
2025-06-10 13:40:00,480.13,480.33,479.91,480.0,2278.0,480.13,480.33,479.91,480.0,2278.0
2025-06-10 13:45:00,480.0,480.37,479.67,479.69,11946.0,480.0,480.37,479.67,479.69,11946.0
2025-06-10 13:50:00,479.73,479.85,478.99,478.99,5088.0,479.73,479.85,478.99,478.99,5088.0
2025-06-10 13:55:00,479.35,479.35,478.88,478.9,2275.0,479.35,479.35,478.88,478.9,2275.0
2025-06-10 14:00:00,478.88,478.9,478.35,478.36,3586.0,478.88,478.9,478.35,478.36,3586.0
2025-06-10 14:05:00,478.61,479.2,478.42,479.04,4485.0,478.61,479.2,478.42,479.04,4485.0
2025-06-10 14:10:00,479.15,479.2,478.76,479.14,1455.0,479.15,479.2,478.76,479.14,1455.0
2025-06-10 14:15:00,479.14,479.14,478.73,478.78,1098.0,479.14,479.14,478.73,478.78,1098.0
2025-06-10 14:20:00,478.89,478.89,478.23,478.23,7398.0,478.89,478.89,478.23,478.23,7398.0
2025-06-10 14:25:00,478.41,478.7,478.02,478.52,2029.0,478.41,478.7,478.02,478.52,2029.0
2025-06-10 14:30:00,478.7,479.1,478.32,479.1,4375.0,478.7,479.1,478.32,479.1,4375.0
2025-06-10 14:35:00,479.1,479.13,478.89,479.13,714.0,479.1,479.13,478.89,479.13,714.0
2025-06-10 14:40:00,479.0,479.07,478.79,479.07,900.0,479.0,479.07,478.79,479.07,900.0
2025-06-10 14:45:00,478.75,478.77,478.63,478.76,1068.0,478.75,478.77,478.63,478.76,1068.0
2025-06-10 14:50:00,478.67,478.75,478.44,478.45,3501.0,478.67,478.75,478.44,478.45,3501.0
2025-06-10 14:55:00,478.55,478.59,478.12,478.19,3502.0,478.55,478.59,478.12,478.19,3502.0
2025-06-10 15:00:00,478.3,478.45,478.18,478.36,1489.0,478.3,478.45,478.18,478.36,1489.0
2025-06-10 15:05:00,478.36,478.55,478.16,478.16,1664.0,478.36,478.55,478.16,478.16,1664.0
2025-06-10 15:10:00,478.16,478.16,477.77,477.91,6994.0,478.16,478.16,477.77,477.91,6994.0
2025-06-10 15:15:00,477.88,478.18,477.76,478.12,8731.0,477.88,478.18,477.76,478.12,8731.0
2025-06-10 15:20:00,478.34,478.34,477.71,477.96,4677.0,478.34,478.34,477.71,477.96,4677.0
2025-06-10 15:25:00,477.98,477.98,477.39,477.46,2700.0,477.98,477.98,477.39,477.46,2700.0
2025-06-10 15:30:00,477.46,477.72,477.17,477.17,6101.0,477.46,477.72,477.17,477.17,6101.0
2025-06-10 15:35:00,477.22,477.36,476.84,476.96,7505.0,477.22,477.36,476.84,476.96,7505.0
2025-06-10 15:40:00,476.96,476.96,476.52,476.67,8055.0,476.96,476.96,476.52,476.67,8055.0
2025-06-10 15:45:00,476.63,476.96,476.03,476.18,6771.0,476.63,476.96,476.03,476.18,6771.0
2025-06-10 15:50:00,476.24,476.76,476.09,476.6,16112.0,476.24,476.76,476.09,476.6,16112.0
2025-06-10 15:55:00,476.87,477.36,476.79,477.12,39255.0,476.87,477.36,476.79,477.12,39255.0
2025-06-11 09:30:00,464.15,464.15,451.5,451.74,114534.0,464.15,464.15,451.5,451.74,114534.0
2025-06-11 09:35:00,451.0,452.18,445.67,446.28,100029.0,451.0,452.18,445.67,446.28,100029.0
2025-06-11 09:40:00,445.81,446.81,444.03,444.95,119225.0,445.81,446.81,444.03,444.95,119225.0
2025-06-11 09:45:00,444.73,447.92,443.4,446.64,51470.0,444.73,447.92,443.4,446.64,51470.0
2025-06-11 09:50:00,446.69,447.8,445.67,447.8,72202.0,446.69,447.8,445.67,447.8,72202.0
2025-06-11 09:55:00,447.8,449.79,447.1,448.86,59870.0,447.8,449.79,447.1,448.86,59870.0
2025-06-11 10:00:00,448.93,450.31,447.74,450.15,35330.0,448.93,450.31,447.74,450.15,35330.0
2025-06-11 10:05:00,449.99,451.84,449.33,451.0,29539.0,449.99,451.84,449.33,451.0,29539.0
2025-06-11 10:10:00,451.1,451.6,449.98,451.25,23650.0,451.1,451.6,449.98,451.25,23650.0
2025-06-11 10:15:00,451.2,451.29,449.0,450.83,23272.0,451.2,451.29,449.0,450.83,23272.0
2025-06-11 10:20:00,450.62,450.62,446.69,447.1,48916.0,450.62,450.62,446.69,447.1,48916.0
2025-06-11 10:25:00,446.9,450.15,446.79,449.83,27363.0,446.9,450.15,446.79,449.83,27363.0
2025-06-11 10:30:00,449.83,449.92,448.4,449.07,17096.0,449.83,449.92,448.4,449.07,17096.0
2025-06-11 10:35:00,449.01,450.26,449.01,449.99,15500.0,449.01,450.26,449.01,449.99,15500.0
2025-06-11 10:40:00,449.77,450.21,448.18,448.19,21378.0,449.77,450.21,448.18,448.19,21378.0
2025-06-11 10:45:00,448.37,450.29,448.1,449.62,12947.0,448.37,450.29,448.1,449.62,12947.0
2025-06-11 10:50:00,449.92,450.03,448.58,449.0,23816.0,449.92,450.03,448.58,449.0,23816.0
2025-06-11 10:55:00,448.56,448.72,447.85,448.07,16660.0,448.56,448.72,447.85,448.07,16660.0
2025-06-11 11:00:00,448.09,449.55,448.09,449.08,12876.0,448.09,449.55,448.09,449.08,12876.0
2025-06-11 11:05:00,449.28,449.68,448.23,449.45,11215.0,449.28,449.68,448.23,449.45,11215.0
2025-06-11 11:10:00,449.49,451.25,449.43,451.15,17434.0,449.49,451.25,449.43,451.15,17434.0
2025-06-11 11:15:00,451.15,451.64,450.55,451.36,25882.0,451.15,451.64,450.55,451.36,25882.0
2025-06-11 11:20:00,451.37,451.96,450.0,450.71,15138.0,451.37,451.96,450.0,450.71,15138.0
2025-06-11 11:25:00,450.44,450.81,450.06,450.64,7013.0,450.44,450.81,450.06,450.64,7013.0
2025-06-11 11:30:00,450.49,451.08,450.4,451.04,39905.0,450.49,451.08,450.4,451.04,39905.0
2025-06-11 11:35:00,450.87,451.01,450.4,450.41,10511.0,450.87,451.01,450.4,450.41,10511.0
2025-06-11 11:40:00,450.59,451.59,450.5,450.5,8880.0,450.59,451.59,450.5,450.5,8880.0
2025-06-11 11:45:00,450.5,452.31,450.36,452.04,12239.0,450.5,452.31,450.36,452.04,12239.0
2025-06-11 11:50:00,452.18,452.74,452.12,452.4,9846.0,452.18,452.74,452.12,452.4,9846.0
2025-06-11 11:55:00,452.49,452.49,451.73,451.9,9885.0,452.49,452.49,451.73,451.9,9885.0
2025-06-11 12:00:00,452.1,453.3,452.1,453.24,7790.0,452.1,453.3,452.1,453.24,7790.0
2025-06-11 12:05:00,453.32,453.7,452.1,452.86,10923.0,453.32,453.7,452.1,452.86,10923.0
2025-06-11 12:10:00,452.96,454.0,452.96,453.68,7539.0,452.96,454.0,452.96,453.68,7539.0
2025-06-11 12:15:00,453.47,453.98,452.52,452.52,5889.0,453.47,453.98,452.52,452.52,5889.0
2025-06-11 12:20:00,452.67,452.67,452.2,452.45,9516.0,452.67,452.67,452.2,452.45,9516.0
2025-06-11 12:25:00,452.56,453.31,452.43,453.3,5350.0,452.56,453.31,452.43,453.3,5350.0
2025-06-11 12:30:00,453.3,454.22,453.01,454.01,10009.0,453.3,454.22,453.01,454.01,10009.0
2025-06-11 12:35:00,454.01,454.06,453.07,453.09,4303.0,454.01,454.06,453.07,453.09,4303.0
2025-06-11 12:40:00,453.03,453.93,452.56,453.75,13898.0,453.03,453.93,452.56,453.75,13898.0
2025-06-11 12:45:00,453.8,454.11,453.1,453.43,5767.0,453.8,454.11,453.1,453.43,5767.0
2025-06-11 12:50:00,453.27,453.49,452.94,453.0,5749.0,453.27,453.49,452.94,453.0,5749.0
2025-06-11 12:55:00,453.18,453.8,453.09,453.66,9754.0,453.18,453.8,453.09,453.66,9754.0
2025-06-11 13:00:00,453.66,454.45,453.5,454.4,15637.0,453.66,454.45,453.5,454.4,15637.0
2025-06-11 13:05:00,454.36,454.46,454.17,454.44,6813.0,454.36,454.46,454.17,454.44,6813.0
2025-06-11 13:10:00,454.41,454.74,454.04,454.34,10730.0,454.41,454.74,454.04,454.34,10730.0
2025-06-11 13:15:00,454.74,455.32,454.35,454.63,15692.0,454.74,455.32,454.35,454.63,15692.0
2025-06-11 13:20:00,454.72,454.73,454.04,454.48,11317.0,454.72,454.73,454.04,454.48,11317.0
2025-06-11 13:25:00,454.97,455.43,454.7,455.0,5124.0,454.97,455.43,454.7,455.0,5124.0
2025-06-11 13:30:00,455.1,455.36,454.56,454.86,6323.0,455.1,455.36,454.56,454.86,6323.0
2025-06-11 13:35:00,454.81,454.81,454.23,454.38,18157.0,454.81,454.81,454.23,454.38,18157.0
2025-06-11 13:40:00,454.29,454.91,454.14,454.72,7543.0,454.29,454.91,454.14,454.72,7543.0
2025-06-11 13:45:00,454.79,455.79,454.71,455.22,6944.0,454.79,455.79,454.71,455.22,6944.0
2025-06-11 13:50:00,455.36,455.56,455.29,455.37,2300.0,455.36,455.56,455.29,455.37,2300.0
2025-06-11 13:55:00,455.33,455.6,454.61,454.61,9014.0,455.33,455.6,454.61,454.61,9014.0
2025-06-11 14:00:00,454.54,454.74,453.3,453.84,24860.0,454.54,454.74,453.3,453.84,24860.0
2025-06-11 14:05:00,454.04,455.15,453.83,455.0,9960.0,454.04,455.15,453.83,455.0,9960.0
2025-06-11 14:10:00,455.0,456.22,454.99,455.39,19307.0,455.0,456.22,454.99,455.39,19307.0
2025-06-11 14:15:00,455.06,455.6,454.6,455.23,19275.0,455.06,455.6,454.6,455.23,19275.0
2025-06-11 14:20:00,455.23,455.55,454.72,455.55,8516.0,455.23,455.55,454.72,455.55,8516.0
2025-06-11 14:25:00,455.42,456.21,455.15,456.1,9922.0,455.42,456.21,455.15,456.1,9922.0
2025-06-11 14:30:00,456.47,457.09,455.36,456.74,39112.0,456.47,457.09,455.36,456.74,39112.0
2025-06-11 14:35:00,456.75,457.51,456.2,457.5,12747.0,456.75,457.51,456.2,457.5,12747.0
2025-06-11 14:40:00,457.47,457.77,456.82,457.58,9978.0,457.47,457.77,456.82,457.58,9978.0
2025-06-11 14:45:00,457.71,458.52,457.54,458.42,17509.0,457.71,458.52,457.54,458.42,17509.0
2025-06-11 14:50:00,458.4,458.74,458.2,458.52,20825.0,458.4,458.74,458.2,458.52,20825.0
2025-06-11 14:55:00,458.2,458.63,458.2,458.39,8405.0,458.2,458.63,458.2,458.39,8405.0
2025-06-11 15:00:00,458.38,458.55,457.85,457.85,10471.0,458.38,458.55,457.85,457.85,10471.0
2025-06-11 15:05:00,458.1,458.84,457.83,458.06,14305.0,458.1,458.84,457.83,458.06,14305.0
2025-06-11 15:10:00,457.85,458.16,457.54,457.81,8181.0,457.85,458.16,457.54,457.81,8181.0
2025-06-11 15:15:00,457.78,458.79,457.78,458.36,14615.0,457.78,458.79,457.78,458.36,14615.0
2025-06-11 15:20:00,458.27,458.55,458.01,458.2,18634.0,458.27,458.55,458.01,458.2,18634.0
2025-06-11 15:25:00,458.32,458.34,457.57,457.57,6615.0,458.32,458.34,457.57,457.57,6615.0
2025-06-11 15:30:00,457.59,457.87,456.62,457.39,14142.0,457.59,457.87,456.62,457.39,14142.0
2025-06-11 15:35:00,457.47,458.4,457.29,458.18,13888.0,457.47,458.4,457.29,458.18,13888.0
2025-06-11 15:40:00,458.22,459.08,458.12,458.87,27054.0,458.22,459.08,458.12,458.87,27054.0
2025-06-11 15:45:00,458.87,459.1,457.31,457.31,17992.0,458.87,459.1,457.31,457.31,17992.0
2025-06-11 15:50:00,457.61,458.5,457.28,457.62,23224.0,457.61,458.5,457.28,457.62,23224.0
2025-06-11 15:55:00,457.68,457.91,456.59,456.8,115880.0,457.68,457.91,456.59,456.8,115880.0
2025-06-12 09:30:00,457.31,462.17,456.5,461.8,84391.0,457.31,462.17,456.5,461.8,84391.0
2025-06-12 09:35:00,461.74,462.57,459.8,459.8,17508.0,461.74,462.57,459.8,459.8,17508.0
2025-06-12 09:40:00,459.24,461.99,459.24,461.42,11958.0,459.24,461.99,459.24,461.42,11958.0
2025-06-12 09:45:00,461.49,461.94,460.55,461.94,10975.0,461.49,461.94,460.55,461.94,10975.0
2025-06-12 09:50:00,462.05,463.91,462.05,463.45,13912.0,462.05,463.91,462.05,463.45,13912.0
2025-06-12 09:55:00,463.26,464.35,463.08,463.74,7777.0,463.26,464.35,463.08,463.74,7777.0
2025-06-12 10:00:00,463.42,465.0,462.58,464.32,17238.0,463.42,465.0,462.58,464.32,17238.0
2025-06-12 10:05:00,464.31,464.7,463.22,463.53,18288.0,464.31,464.7,463.22,463.53,18288.0
2025-06-12 10:10:00,463.85,464.92,463.6,464.64,9792.0,463.85,464.92,463.6,464.64,9792.0
2025-06-12 10:15:00,464.64,464.94,463.61,463.66,11178.0,464.64,464.94,463.61,463.66,11178.0
2025-06-12 10:20:00,463.8,464.56,463.69,463.85,20618.0,463.8,464.56,463.69,463.85,20618.0
2025-06-12 10:25:00,463.81,464.2,462.94,462.94,11209.0,463.81,464.2,462.94,462.94,11209.0
2025-06-12 10:30:00,462.92,464.51,462.74,464.37,10021.0,462.92,464.51,462.74,464.37,10021.0
2025-06-12 10:35:00,464.48,464.48,463.43,463.73,15673.0,464.48,464.48,463.43,463.73,15673.0
2025-06-12 10:40:00,463.76,464.1,463.09,464.02,9385.0,463.76,464.1,463.09,464.02,9385.0
2025-06-12 10:45:00,464.04,464.4,463.81,464.29,8102.0,464.04,464.4,463.81,464.29,8102.0
2025-06-12 10:50:00,464.36,464.37,463.61,463.62,10570.0,464.36,464.37,463.61,463.62,10570.0
2025-06-12 10:55:00,463.79,464.42,463.65,464.06,11923.0,463.79,464.42,463.65,464.06,11923.0
2025-06-12 11:00:00,464.08,464.85,464.05,464.85,25258.0,464.08,464.85,464.05,464.85,25258.0
2025-06-12 11:05:00,464.73,464.94,464.54,464.81,6357.0,464.73,464.94,464.54,464.81,6357.0
2025-06-12 11:10:00,464.81,464.86,464.28,464.66,6414.0,464.81,464.86,464.28,464.66,6414.0
2025-06-12 11:15:00,464.66,465.3,464.52,465.28,16643.0,464.66,465.3,464.52,465.28,16643.0
2025-06-12 11:20:00,465.3,465.64,464.89,465.36,10468.0,465.3,465.64,464.89,465.36,10468.0
2025-06-12 11:25:00,465.38,466.94,465.3,466.73,8590.0,465.38,466.94,465.3,466.73,8590.0
2025-06-12 11:30:00,466.73,466.73,465.94,466.36,8391.0,466.73,466.73,465.94,466.36,8391.0
2025-06-12 11:35:00,466.71,467.28,466.4,466.64,5753.0,466.71,467.28,466.4,466.64,5753.0
2025-06-12 11:40:00,466.55,466.55,466.13,466.14,2806.0,466.55,466.55,466.13,466.14,2806.0
2025-06-12 11:45:00,466.12,466.31,465.69,466.29,3383.0,466.12,466.31,465.69,466.29,3383.0
2025-06-12 11:50:00,466.29,466.6,466.06,466.21,8977.0,466.29,466.6,466.06,466.21,8977.0
2025-06-12 11:55:00,466.23,466.71,466.05,466.71,6248.0,466.23,466.71,466.05,466.71,6248.0
2025-06-12 12:00:00,466.32,466.5,466.13,466.13,6550.0,466.32,466.5,466.13,466.13,6550.0
2025-06-12 12:05:00,466.37,466.51,466.0,466.31,3514.0,466.37,466.51,466.0,466.31,3514.0
2025-06-12 12:10:00,466.31,466.67,466.3,466.51,7073.0,466.31,466.67,466.3,466.51,7073.0
2025-06-12 12:15:00,466.64,467.0,465.67,465.81,26211.0,466.64,467.0,465.67,465.81,26211.0
2025-06-12 12:20:00,465.83,465.89,465.51,465.61,2865.0,465.83,465.89,465.51,465.61,2865.0
2025-06-12 12:25:00,465.61,466.43,465.44,466.3,8398.0,465.61,466.43,465.44,466.3,8398.0
2025-06-12 12:30:00,466.31,466.63,466.2,466.57,2870.0,466.31,466.63,466.2,466.57,2870.0
2025-06-12 12:35:00,466.57,466.74,466.24,466.24,3310.0,466.57,466.74,466.24,466.24,3310.0
2025-06-12 12:40:00,466.37,466.5,465.99,466.5,6520.0,466.37,466.5,465.99,466.5,6520.0
2025-06-12 12:45:00,466.39,466.73,466.17,466.67,3739.0,466.39,466.73,466.17,466.67,3739.0
2025-06-12 12:50:00,466.65,466.92,466.36,466.92,1563.0,466.65,466.92,466.36,466.92,1563.0
2025-06-12 12:55:00,466.8,466.97,466.56,466.83,9622.0,466.8,466.97,466.56,466.83,9622.0
2025-06-12 13:00:00,466.69,466.8,466.24,466.24,2277.0,466.69,466.8,466.24,466.24,2277.0
2025-06-12 13:05:00,466.24,466.57,466.01,466.23,3327.0,466.24,466.57,466.01,466.23,3327.0
2025-06-12 13:10:00,466.16,466.44,466.0,466.44,2176.0,466.16,466.44,466.0,466.44,2176.0
2025-06-12 13:15:00,466.53,466.56,466.15,466.44,3378.0,466.53,466.56,466.15,466.44,3378.0
2025-06-12 13:20:00,466.44,466.52,466.21,466.52,1774.0,466.44,466.52,466.21,466.52,1774.0
2025-06-12 13:25:00,466.53,466.8,466.46,466.46,5158.0,466.53,466.8,466.46,466.46,5158.0
2025-06-12 13:30:00,466.65,466.8,466.57,466.8,2762.0,466.65,466.8,466.57,466.8,2762.0
2025-06-12 13:35:00,466.9,466.95,466.78,466.79,2000.0,466.9,466.95,466.78,466.79,2000.0
2025-06-12 13:40:00,466.88,467.38,466.88,467.35,4029.0,466.88,467.38,466.88,467.35,4029.0
2025-06-12 13:45:00,467.39,467.39,467.05,467.12,2599.0,467.39,467.39,467.05,467.12,2599.0
2025-06-12 13:50:00,467.27,467.4,467.19,467.4,1498.0,467.27,467.4,467.19,467.4,1498.0
2025-06-12 13:55:00,467.49,467.55,467.34,467.49,2515.0,467.49,467.55,467.34,467.49,2515.0
2025-06-12 14:00:00,467.52,467.53,467.03,467.03,6685.0,467.52,467.53,467.03,467.03,6685.0
2025-06-12 14:05:00,466.9,467.16,466.83,467.16,2046.0,466.9,467.16,466.83,467.16,2046.0
2025-06-12 14:10:00,467.11,467.26,467.1,467.19,959.0,467.11,467.26,467.1,467.19,959.0
2025-06-12 14:15:00,467.09,467.09,466.76,466.93,3761.0,467.09,467.09,466.76,466.93,3761.0
2025-06-12 14:20:00,466.74,466.99,466.68,466.92,4058.0,466.74,466.99,466.68,466.92,4058.0
2025-06-12 14:25:00,466.98,467.45,466.97,467.45,2290.0,466.98,467.45,466.97,467.45,2290.0
2025-06-12 14:30:00,467.37,467.54,467.15,467.29,3403.0,467.37,467.54,467.15,467.29,3403.0
2025-06-12 14:35:00,467.13,467.71,467.12,467.53,6162.0,467.13,467.71,467.12,467.53,6162.0
2025-06-12 14:40:00,467.59,467.7,467.58,467.67,937.0,467.59,467.7,467.58,467.67,937.0
2025-06-12 14:45:00,467.61,467.76,467.53,467.76,2694.0,467.61,467.76,467.53,467.76,2694.0
2025-06-12 14:50:00,467.62,467.73,466.02,467.52,15228.0,467.62,467.73,466.02,467.52,15228.0
2025-06-12 14:55:00,467.27,467.27,466.79,466.9,3816.0,467.27,467.27,466.79,466.9,3816.0
2025-06-12 15:00:00,466.9,467.39,466.89,467.05,7377.0,466.9,467.39,466.89,467.05,7377.0
2025-06-12 15:05:00,467.09,467.09,466.56,466.57,3871.0,467.09,467.09,466.56,466.57,3871.0
2025-06-12 15:10:00,466.67,467.15,466.66,467.0,4628.0,466.67,467.15,466.66,467.0,4628.0
2025-06-12 15:15:00,467.05,467.66,467.05,467.66,5484.0,467.05,467.66,467.05,467.66,5484.0
2025-06-12 15:20:00,467.72,467.74,467.44,467.49,5114.0,467.72,467.74,467.44,467.49,5114.0
2025-06-12 15:25:00,467.41,467.72,467.38,467.7,4851.0,467.41,467.72,467.38,467.7,4851.0
2025-06-12 15:30:00,467.7,468.0,467.65,467.83,7255.0,467.7,468.0,467.65,467.83,7255.0
2025-06-12 15:35:00,467.83,467.83,467.54,467.67,5651.0,467.83,467.83,467.54,467.67,5651.0
2025-06-12 15:40:00,467.67,468.25,467.64,468.15,5953.0,467.67,468.25,467.64,468.15,5953.0
2025-06-12 15:45:00,468.21,468.6,468.21,468.46,6246.0,468.21,468.6,468.21,468.46,6246.0
2025-06-12 15:50:00,468.35,468.91,468.3,468.74,14229.0,468.35,468.91,468.3,468.74,14229.0
2025-06-12 15:55:00,468.79,469.23,468.55,469.18,57862.0,468.79,469.23,468.55,469.18,57862.0
2025-06-13 09:30:00,478.97,482.15,473.35,482.15,95794.0,478.97,482.15,473.35,482.15,95794.0
2025-06-13 09:35:00,481.89,487.01,480.01,486.95,73675.0,481.89,487.01,480.01,486.95,73675.0
2025-06-13 09:40:00,486.95,487.44,484.68,485.39,35665.0,486.95,487.44,484.68,485.39,35665.0
2025-06-13 09:45:00,485.39,487.37,483.4,484.26,33550.0,485.39,487.37,483.4,484.26,33550.0
2025-06-13 09:50:00,483.54,485.1,481.26,481.75,25920.0,483.54,485.1,481.26,481.75,25920.0
2025-06-13 09:55:00,481.87,483.5,481.01,481.29,23518.0,481.87,483.5,481.01,481.29,23518.0
2025-06-13 10:00:00,480.62,484.0,480.56,482.79,16066.0,480.62,484.0,480.56,482.79,16066.0
2025-06-13 10:05:00,482.81,483.93,480.65,481.98,13904.0,482.81,483.93,480.65,481.98,13904.0
2025-06-13 10:10:00,481.98,485.19,480.93,484.66,34644.0,481.98,485.19,480.93,484.66,34644.0
2025-06-13 10:15:00,484.63,486.06,484.07,485.77,28039.0,484.63,486.06,484.07,485.77,28039.0
2025-06-13 10:20:00,485.95,488.3,485.16,486.78,49921.0,485.95,488.3,485.16,486.78,49921.0
2025-06-13 10:25:00,487.3,488.0,486.51,487.32,17897.0,487.3,488.0,486.51,487.32,17897.0
2025-06-13 10:30:00,487.85,488.07,486.01,487.0,17369.0,487.85,488.07,486.01,487.0,17369.0
2025-06-13 10:35:00,486.69,487.01,484.86,487.01,23298.0,486.69,487.01,484.86,487.01,23298.0
2025-06-13 10:40:00,486.7,487.0,485.54,486.37,11922.0,486.7,487.0,485.54,486.37,11922.0
2025-06-13 10:45:00,486.37,486.64,483.62,485.44,10805.0,486.37,486.64,483.62,485.44,10805.0
2025-06-13 10:50:00,485.16,485.9,481.0,482.0,38959.0,485.16,485.9,481.0,482.0,38959.0
2025-06-13 10:55:00,482.15,485.29,481.94,484.98,15478.0,482.15,485.29,481.94,484.98,15478.0
2025-06-13 11:00:00,485.19,485.98,485.0,485.01,19293.0,485.19,485.98,485.0,485.01,19293.0
2025-06-13 11:05:00,485.14,487.1,485.13,485.78,18085.0,485.14,487.1,485.13,485.78,18085.0
2025-06-13 11:10:00,485.96,486.8,485.27,485.33,16879.0,485.96,486.8,485.27,485.33,16879.0
2025-06-13 11:15:00,485.39,486.56,485.0,486.42,12338.0,485.39,486.56,485.0,486.42,12338.0
2025-06-13 11:20:00,486.4,486.59,485.45,485.46,8672.0,486.4,486.59,485.45,485.46,8672.0
2025-06-13 11:25:00,485.65,486.55,485.53,486.55,5901.0,485.65,486.55,485.53,486.55,5901.0
2025-06-13 11:30:00,486.59,486.71,485.17,485.2,6985.0,486.59,486.71,485.17,485.2,6985.0
2025-06-13 11:35:00,484.94,485.12,483.86,484.35,11111.0,484.94,485.12,483.86,484.35,11111.0
2025-06-13 11:40:00,484.37,485.0,484.2,484.78,11557.0,484.37,485.0,484.2,484.78,11557.0
2025-06-13 11:45:00,484.53,484.76,483.75,483.75,6174.0,484.53,484.76,483.75,483.75,6174.0
2025-06-13 11:50:00,483.78,485.0,483.78,484.98,4549.0,483.78,485.0,483.78,484.98,4549.0
2025-06-13 11:55:00,484.94,485.68,484.37,484.73,4953.0,484.94,485.68,484.37,484.73,4953.0
2025-06-13 12:00:00,485.11,486.17,484.6,485.75,12180.0,485.11,486.17,484.6,485.75,12180.0
2025-06-13 12:05:00,485.57,486.62,485.41,485.84,8308.0,485.57,486.62,485.41,485.84,8308.0
2025-06-13 12:10:00,485.84,485.86,485.41,485.85,2222.0,485.84,485.86,485.41,485.85,2222.0
2025-06-13 12:15:00,485.19,485.59,484.6,485.28,1812.0,485.19,485.59,484.6,485.28,1812.0
2025-06-13 12:20:00,485.0,486.32,484.99,486.08,4945.0,485.0,486.32,484.99,486.08,4945.0
2025-06-13 12:25:00,486.1,486.8,486.09,486.56,8694.0,486.1,486.8,486.09,486.56,8694.0
2025-06-13 12:30:00,486.56,486.78,486.01,486.41,7011.0,486.56,486.78,486.01,486.41,7011.0
2025-06-13 12:35:00,486.41,486.93,485.86,486.08,6113.0,486.41,486.93,485.86,486.08,6113.0
2025-06-13 12:40:00,485.92,486.28,485.45,486.21,10662.0,485.92,486.28,485.45,486.21,10662.0
2025-06-13 12:45:00,486.11,486.11,485.14,485.44,6855.0,486.11,486.11,485.14,485.44,6855.0
2025-06-13 12:50:00,485.28,486.22,485.24,486.22,7548.0,485.28,486.22,485.24,486.22,7548.0
2025-06-13 12:55:00,485.13,485.47,484.7,484.81,3476.0,485.13,485.47,484.7,484.81,3476.0
2025-06-13 13:00:00,484.81,484.81,483.81,483.92,5256.0,484.81,484.81,483.81,483.92,5256.0
2025-06-13 13:05:00,484.25,484.59,483.77,484.58,4285.0,484.25,484.59,483.77,484.58,4285.0
2025-06-13 13:10:00,484.7,485.21,484.01,485.17,2842.0,484.7,485.21,484.01,485.17,2842.0
2025-06-13 13:15:00,485.33,485.33,484.0,484.67,3763.0,485.33,485.33,484.0,484.67,3763.0
2025-06-13 13:20:00,484.58,484.96,484.27,484.75,1000.0,484.58,484.96,484.27,484.75,1000.0
2025-06-13 13:25:00,484.67,485.67,484.4,485.35,7769.0,484.67,485.67,484.4,485.35,7769.0
2025-06-13 13:30:00,485.42,486.77,485.28,486.21,9744.0,485.42,486.77,485.28,486.21,9744.0
2025-06-13 13:35:00,486.37,486.72,485.55,485.63,4970.0,486.37,486.72,485.55,485.63,4970.0
2025-06-13 13:40:00,485.77,485.77,485.06,485.52,5507.0,485.77,485.77,485.06,485.52,5507.0
2025-06-13 13:45:00,485.52,485.52,484.17,484.49,11400.0,485.52,485.52,484.17,484.49,11400.0
2025-06-13 13:50:00,484.67,484.89,484.4,484.48,2250.0,484.67,484.89,484.4,484.48,2250.0
2025-06-13 13:55:00,484.76,485.52,484.28,485.18,6590.0,484.76,485.52,484.28,485.18,6590.0
2025-06-13 14:00:00,484.96,485.8,484.91,485.41,4154.0,484.96,485.8,484.91,485.41,4154.0
2025-06-13 14:05:00,485.27,485.28,484.42,484.79,4166.0,485.27,485.28,484.42,484.79,4166.0
2025-06-13 14:10:00,484.77,485.14,484.37,484.7,6072.0,484.77,485.14,484.37,484.7,6072.0
2025-06-13 14:15:00,484.56,485.05,484.28,484.94,4641.0,484.56,485.05,484.28,484.94,4641.0
2025-06-13 14:20:00,485.06,485.12,484.39,484.86,5403.0,485.06,485.12,484.39,484.86,5403.0
2025-06-13 14:25:00,485.0,485.33,484.59,484.77,9726.0,485.0,485.33,484.59,484.77,9726.0
2025-06-13 14:30:00,484.77,485.04,484.26,485.04,5978.0,484.77,485.04,484.26,485.04,5978.0
2025-06-13 14:35:00,484.87,485.48,484.49,485.48,4924.0,484.87,485.48,484.49,485.48,4924.0
2025-06-13 14:40:00,485.28,485.68,485.08,485.36,4335.0,485.28,485.68,485.08,485.36,4335.0
2025-06-13 14:45:00,485.56,486.37,485.55,486.12,10921.0,485.56,486.37,485.55,486.12,10921.0
2025-06-13 14:50:00,486.31,486.5,485.84,486.41,4591.0,486.31,486.5,485.84,486.41,4591.0
2025-06-13 14:55:00,486.05,486.87,485.93,486.67,12556.0,486.05,486.87,485.93,486.67,12556.0
2025-06-13 15:00:00,486.93,487.12,486.2,486.72,7124.0,486.93,487.12,486.2,486.72,7124.0
2025-06-13 15:05:00,486.38,487.0,485.65,486.85,15077.0,486.38,487.0,485.65,486.85,15077.0
2025-06-13 15:10:00,486.88,487.0,486.39,486.39,8363.0,486.88,487.0,486.39,486.39,8363.0
2025-06-13 15:15:00,486.42,486.49,485.83,486.32,3480.0,486.42,486.49,485.83,486.32,3480.0
2025-06-13 15:20:00,486.43,486.94,485.88,485.9,10853.0,486.43,486.94,485.88,485.9,10853.0
2025-06-13 15:25:00,485.82,486.75,485.7,486.67,16293.0,485.82,486.75,485.7,486.67,16293.0
2025-06-13 15:30:00,486.6,486.77,486.31,486.49,6014.0,486.6,486.77,486.31,486.49,6014.0
2025-06-13 15:35:00,486.5,487.54,486.35,486.51,20273.0,486.5,487.54,486.35,486.51,20273.0
2025-06-13 15:40:00,486.43,486.85,486.23,486.43,8603.0,486.43,486.85,486.23,486.43,8603.0
2025-06-13 15:45:00,486.32,486.61,486.0,486.38,19877.0,486.32,486.61,486.0,486.38,19877.0
2025-06-13 15:50:00,486.22,486.6,485.0,485.51,52910.0,486.22,486.6,485.0,485.51,52910.0
2025-06-13 15:55:00,485.52,486.57,485.34,486.43,91590.0,485.52,486.57,485.34,486.43,91590.0
2025-06-16 09:30:00,482.01,482.73,471.0,477.5,115956.0,482.01,482.73,471.0,477.5,115956.0
2025-06-16 09:35:00,478.07,479.61,475.36,478.96,23604.0,478.07,479.61,475.36,478.96,23604.0
2025-06-16 09:40:00,478.36,479.27,477.08,478.17,12706.0,478.36,479.27,477.08,478.17,12706.0
2025-06-16 09:45:00,477.9,480.1,477.02,479.87,9278.0,477.9,480.1,477.02,479.87,9278.0
2025-06-16 09:50:00,479.95,480.6,478.77,478.78,31787.0,479.95,480.6,478.77,478.78,31787.0
2025-06-16 09:55:00,478.54,479.51,476.79,477.75,34864.0,478.54,479.51,476.79,477.75,34864.0
2025-06-16 10:00:00,478.44,478.45,476.21,477.61,16197.0,478.44,478.45,476.21,477.61,16197.0
2025-06-16 10:05:00,477.19,478.2,475.49,475.62,18788.0,477.19,478.2,475.49,475.62,18788.0
2025-06-16 10:10:00,475.74,476.88,474.8,476.5,18835.0,475.74,476.88,474.8,476.5,18835.0
2025-06-16 10:15:00,476.67,477.19,475.57,476.35,10841.0,476.67,477.19,475.57,476.35,10841.0
2025-06-16 10:20:00,476.0,476.39,472.71,473.53,23689.0,476.0,476.39,472.71,473.53,23689.0
2025-06-16 10:25:00,473.53,474.99,473.51,474.0,6667.0,473.53,474.99,473.51,474.0,6667.0
2025-06-16 10:30:00,474.55,475.28,474.01,474.06,7349.0,474.55,475.28,474.01,474.06,7349.0
2025-06-16 10:35:00,474.0,474.13,472.35,472.36,7095.0,474.0,474.13,472.35,472.36,7095.0
2025-06-16 10:40:00,472.2,472.89,471.67,472.35,19730.0,472.2,472.89,471.67,472.35,19730.0
2025-06-16 10:45:00,472.36,473.15,472.0,472.49,11866.0,472.36,473.15,472.0,472.49,11866.0
2025-06-16 10:50:00,472.84,472.84,471.12,471.12,20153.0,472.84,472.84,471.12,471.12,20153.0
2025-06-16 10:55:00,471.2,471.4,470.12,470.75,23011.0,471.2,471.4,470.12,470.75,23011.0
2025-06-16 11:00:00,470.75,471.21,470.35,470.35,9604.0,470.75,471.21,470.35,470.35,9604.0
2025-06-16 11:05:00,470.25,471.05,469.27,469.39,17797.0,470.25,471.05,469.27,469.39,17797.0
2025-06-16 11:10:00,469.39,469.95,468.9,469.02,15089.0,469.39,469.95,468.9,469.02,15089.0
2025-06-16 11:15:00,469.05,469.34,468.31,468.49,14252.0,469.05,469.34,468.31,468.49,14252.0
2025-06-16 11:20:00,468.88,469.34,468.7,469.01,7630.0,468.88,469.34,468.7,469.01,7630.0
2025-06-16 11:25:00,469.01,469.01,467.33,468.05,18692.0,469.01,469.01,467.33,468.05,18692.0
2025-06-16 11:30:00,468.28,468.62,467.46,467.6,33399.0,468.28,468.62,467.46,467.6,33399.0
2025-06-16 11:35:00,467.43,467.9,466.6,467.55,13436.0,467.43,467.9,466.6,467.55,13436.0
2025-06-16 11:40:00,467.49,468.22,467.17,468.09,6774.0,467.49,468.22,467.17,468.09,6774.0
2025-06-16 11:45:00,468.14,468.18,467.18,467.31,9092.0,468.14,468.18,467.18,467.31,9092.0
2025-06-16 11:50:00,467.26,467.36,466.36,467.23,15945.0,467.26,467.36,466.36,467.23,15945.0
2025-06-16 11:55:00,467.23,467.71,466.72,467.52,18692.0,467.23,467.71,466.72,467.52,18692.0
2025-06-16 12:00:00,467.74,468.95,467.6,468.54,44632.0,467.74,468.95,467.6,468.54,44632.0
2025-06-16 12:05:00,468.94,469.05,468.26,468.91,21291.0,468.94,469.05,468.26,468.91,21291.0
2025-06-16 12:10:00,469.21,469.83,468.35,468.35,26551.0,469.21,469.83,468.35,468.35,26551.0
2025-06-16 12:15:00,468.13,468.62,467.51,468.61,16878.0,468.13,468.62,467.51,468.61,16878.0
2025-06-16 12:20:00,468.65,468.66,468.0,468.15,3187.0,468.65,468.66,468.0,468.15,3187.0
2025-06-16 12:25:00,468.28,468.28,467.77,467.87,9821.0,468.28,468.28,467.77,467.87,9821.0
2025-06-16 12:30:00,467.66,467.7,466.87,467.49,10418.0,467.66,467.7,466.87,467.49,10418.0
2025-06-16 12:35:00,467.01,468.06,467.01,468.06,17613.0,467.01,468.06,467.01,468.06,17613.0
2025-06-16 12:40:00,468.16,468.94,467.71,467.75,21857.0,468.16,468.94,467.71,467.75,21857.0
2025-06-16 12:45:00,468.0,468.01,467.45,467.64,6365.0,468.0,468.01,467.45,467.64,6365.0
2025-06-16 12:50:00,467.58,467.85,467.37,467.69,9515.0,467.58,467.85,467.37,467.69,9515.0
2025-06-16 12:55:00,467.28,467.56,466.76,467.14,11184.0,467.28,467.56,466.76,467.14,11184.0
2025-06-16 13:00:00,467.35,468.0,467.35,467.65,5005.0,467.35,468.0,467.35,467.65,5005.0
2025-06-16 13:05:00,467.61,467.99,467.31,467.99,7126.0,467.61,467.99,467.31,467.99,7126.0
2025-06-16 13:10:00,467.98,468.22,467.59,467.71,7280.0,467.98,468.22,467.59,467.71,7280.0
2025-06-16 13:15:00,467.75,468.06,467.63,468.06,4438.0,467.75,468.06,467.63,468.06,4438.0
2025-06-16 13:20:00,467.92,469.39,467.65,469.01,16186.0,467.92,469.39,467.65,469.01,16186.0
2025-06-16 13:25:00,469.09,469.51,468.83,469.4,4725.0,469.09,469.51,468.83,469.4,4725.0
2025-06-16 13:30:00,469.54,469.54,468.28,468.75,8776.0,469.54,469.54,468.28,468.75,8776.0
2025-06-16 13:35:00,468.89,469.08,467.55,467.55,14762.0,468.89,469.08,467.55,467.55,14762.0
2025-06-16 13:40:00,467.97,468.07,467.51,467.89,5503.0,467.97,468.07,467.51,467.89,5503.0
2025-06-16 13:45:00,468.08,468.25,467.4,467.97,14364.0,468.08,468.25,467.4,467.97,14364.0
2025-06-16 13:50:00,467.93,468.3,467.0,467.65,8938.0,467.93,468.3,467.0,467.65,8938.0
2025-06-16 13:55:00,467.28,467.49,466.39,466.41,8259.0,467.28,467.49,466.39,466.41,8259.0
2025-06-16 14:00:00,466.53,466.7,466.27,466.46,5140.0,466.53,466.7,466.27,466.46,5140.0
2025-06-16 14:05:00,466.45,467.59,466.45,467.59,10545.0,466.45,467.59,466.45,467.59,10545.0
2025-06-16 14:10:00,467.5,467.59,467.15,467.28,6178.0,467.5,467.59,467.15,467.28,6178.0
2025-06-16 14:15:00,467.21,467.46,467.03,467.31,6773.0,467.21,467.46,467.03,467.31,6773.0
2025-06-16 14:20:00,467.31,467.47,467.12,467.27,4384.0,467.31,467.47,467.12,467.27,4384.0
2025-06-16 14:25:00,467.29,468.2,467.16,467.27,11822.0,467.29,468.2,467.16,467.27,11822.0
2025-06-16 14:30:00,467.27,467.53,466.9,467.27,6101.0,467.27,467.53,466.9,467.27,6101.0
2025-06-16 14:35:00,467.27,467.39,466.8,467.01,4880.0,467.27,467.39,466.8,467.01,4880.0
2025-06-16 14:40:00,466.81,467.2,466.56,466.73,12100.0,466.81,467.2,466.56,466.73,12100.0
2025-06-16 14:45:00,466.91,466.91,465.45,465.85,19211.0,466.91,466.91,465.45,465.85,19211.0
2025-06-16 14:50:00,465.72,466.11,465.28,465.41,12006.0,465.72,466.11,465.28,465.41,12006.0
2025-06-16 14:55:00,465.21,465.8,465.21,465.35,5374.0,465.21,465.8,465.21,465.35,5374.0
2025-06-16 15:00:00,465.35,466.08,465.35,465.59,9835.0,465.35,466.08,465.35,465.59,9835.0
2025-06-16 15:05:00,465.5,465.5,464.52,465.05,18323.0,465.5,465.5,464.52,465.05,18323.0
2025-06-16 15:10:00,464.83,466.0,464.76,465.91,8619.0,464.83,466.0,464.76,465.91,8619.0
2025-06-16 15:15:00,465.93,466.32,465.66,466.31,19767.0,465.93,466.32,465.66,466.31,19767.0
2025-06-16 15:20:00,466.32,466.99,465.52,465.52,20511.0,466.32,466.99,465.52,465.52,20511.0
2025-06-16 15:25:00,465.67,466.81,465.59,466.47,16157.0,465.67,466.81,465.59,466.47,16157.0
2025-06-16 15:30:00,466.59,466.7,465.88,466.48,19306.0,466.59,466.7,465.88,466.48,19306.0
2025-06-16 15:35:00,466.5,467.0,466.24,466.69,21001.0,466.5,467.0,466.24,466.69,21001.0
2025-06-16 15:40:00,466.53,466.54,465.52,466.33,26965.0,466.53,466.54,465.52,466.33,26965.0
2025-06-16 15:45:00,466.3,467.1,466.27,466.48,24033.0,466.3,467.1,466.27,466.48,24033.0
2025-06-16 15:50:00,466.33,466.99,465.72,466.88,25917.0,466.33,466.99,465.72,466.88,25917.0
2025-06-16 15:55:00,466.81,467.32,466.54,467.03,67410.0,466.81,467.32,466.54,467.03,67410.0
2025-06-17 09:30:00,470.76,471.53,468.5,469.0,54380.0,470.76,471.53,468.5,469.0,54380.0
2025-06-17 09:35:00,468.75,469.9,467.5,468.26,10519.0,468.75,469.9,467.5,468.26,10519.0
2025-06-17 09:40:00,468.36,470.23,468.35,470.23,8643.0,468.36,470.23,468.35,470.23,8643.0
2025-06-17 09:45:00,470.38,471.77,470.06,471.77,8683.0,470.38,471.77,470.06,471.77,8683.0
2025-06-17 09:50:00,471.97,472.36,471.28,471.45,16356.0,471.97,472.36,471.28,471.45,16356.0
2025-06-17 09:55:00,471.58,472.04,470.42,472.0,7645.0,471.58,472.04,470.42,472.0,7645.0
2025-06-17 10:00:00,471.78,472.68,471.78,472.19,9266.0,471.78,472.68,471.78,472.19,9266.0
2025-06-17 10:05:00,472.18,474.43,472.18,474.03,22803.0,472.18,474.43,472.18,474.03,22803.0
2025-06-17 10:10:00,473.88,474.68,473.6,474.47,17015.0,473.88,474.68,473.6,474.47,17015.0
2025-06-17 10:15:00,474.48,474.48,472.71,472.8,8994.0,474.48,474.48,472.71,472.8,8994.0
2025-06-17 10:20:00,472.87,473.57,472.83,473.24,4876.0,472.87,473.57,472.83,473.24,4876.0
2025-06-17 10:25:00,473.42,474.08,473.19,473.73,5862.0,473.42,474.08,473.19,473.73,5862.0
2025-06-17 10:30:00,473.91,474.6,473.55,474.17,5369.0,473.91,474.6,473.55,474.17,5369.0
2025-06-17 10:35:00,474.04,474.25,473.61,474.23,5420.0,474.04,474.25,473.61,474.23,5420.0
2025-06-17 10:40:00,474.09,474.52,473.95,474.12,6472.0,474.09,474.52,473.95,474.12,6472.0
2025-06-17 10:45:00,474.28,475.41,474.08,475.23,12879.0,474.28,475.41,474.08,475.23,12879.0
2025-06-17 10:50:00,475.02,475.52,475.0,475.39,5070.0,475.02,475.52,475.0,475.39,5070.0
2025-06-17 10:55:00,475.37,475.51,474.83,475.0,4000.0,475.37,475.51,474.83,475.0,4000.0
2025-06-17 11:00:00,475.18,475.39,474.79,474.89,6559.0,475.18,475.39,474.79,474.89,6559.0
2025-06-17 11:05:00,475.16,475.78,475.05,475.52,7202.0,475.16,475.78,475.05,475.52,7202.0
2025-06-17 11:10:00,475.76,476.54,475.62,476.51,7086.0,475.76,476.54,475.62,476.51,7086.0
2025-06-17 11:15:00,476.61,477.5,476.04,476.04,17350.0,476.61,477.5,476.04,476.04,17350.0
2025-06-17 11:20:00,475.82,476.46,475.63,476.28,8522.0,475.82,476.46,475.63,476.28,8522.0
2025-06-17 11:25:00,476.28,476.62,476.09,476.27,5190.0,476.28,476.62,476.09,476.27,5190.0
2025-06-17 11:30:00,476.11,476.37,475.85,476.11,10412.0,476.11,476.37,475.85,476.11,10412.0
2025-06-17 11:35:00,476.16,477.0,476.03,476.95,6889.0,476.16,477.0,476.03,476.95,6889.0
2025-06-17 11:40:00,477.03,477.36,476.96,477.1,6025.0,477.03,477.36,476.96,477.1,6025.0
2025-06-17 11:45:00,477.11,477.5,476.86,477.21,7610.0,477.11,477.5,476.86,477.21,7610.0
2025-06-17 11:50:00,477.0,477.61,476.82,477.56,4725.0,477.0,477.61,476.82,477.56,4725.0
2025-06-17 11:55:00,477.56,477.84,477.36,477.46,2783.0,477.56,477.84,477.36,477.46,2783.0
2025-06-17 12:00:00,477.46,477.46,476.88,477.08,7565.0,477.46,477.46,476.88,477.08,7565.0
2025-06-17 12:05:00,476.88,478.6,476.62,478.12,27732.0,476.88,478.6,476.62,478.12,27732.0
2025-06-17 12:10:00,478.2,478.51,477.97,478.14,8272.0,478.2,478.51,477.97,478.14,8272.0
2025-06-17 12:15:00,478.04,478.52,478.0,478.0,5974.0,478.04,478.52,478.0,478.0,5974.0
2025-06-17 12:20:00,477.75,478.2,477.2,477.77,7095.0,477.75,478.2,477.2,477.77,7095.0
2025-06-17 12:25:00,477.83,477.84,477.21,477.5,5000.0,477.83,477.84,477.21,477.5,5000.0
2025-06-17 12:30:00,477.53,478.4,477.43,478.36,4759.0,477.53,478.4,477.43,478.36,4759.0
2025-06-17 12:35:00,478.4,478.41,477.56,478.26,2990.0,478.4,478.41,477.56,478.26,2990.0
2025-06-17 12:40:00,478.01,479.43,478.01,479.39,9895.0,478.01,479.43,478.01,479.39,9895.0
2025-06-17 12:45:00,479.37,479.42,478.45,478.46,11840.0,479.37,479.42,478.45,478.46,11840.0
2025-06-17 12:50:00,478.84,480.19,478.6,480.02,15998.0,478.84,480.19,478.6,480.02,15998.0
2025-06-17 12:55:00,479.85,479.89,478.69,478.92,6068.0,479.85,479.89,478.69,478.92,6068.0
2025-06-17 13:00:00,479.41,480.5,479.4,480.5,18977.0,479.41,480.5,479.4,480.5,18977.0
2025-06-17 13:05:00,480.18,481.47,480.17,481.28,16962.0,480.18,481.47,480.17,481.28,16962.0
2025-06-17 13:10:00,481.15,481.28,480.25,480.25,7883.0,481.15,481.28,480.25,480.25,7883.0
2025-06-17 13:15:00,480.26,480.76,480.14,480.14,6213.0,480.26,480.76,480.14,480.14,6213.0
2025-06-17 13:20:00,480.14,480.14,478.76,478.76,16013.0,480.14,480.14,478.76,478.76,16013.0
2025-06-17 13:25:00,478.87,479.68,478.4,479.3,16164.0,478.87,479.68,478.4,479.3,16164.0
2025-06-17 13:30:00,479.29,479.54,479.04,479.39,6765.0,479.29,479.54,479.04,479.39,6765.0
2025-06-17 13:35:00,479.37,479.64,479.0,479.58,6374.0,479.37,479.64,479.0,479.58,6374.0
2025-06-17 13:40:00,479.55,479.76,478.55,478.58,12428.0,479.55,479.76,478.55,478.58,12428.0
2025-06-17 13:45:00,478.51,478.77,477.42,477.62,9473.0,478.51,478.77,477.42,477.62,9473.0
2025-06-17 13:50:00,477.8,478.14,477.31,477.81,4342.0,477.8,478.14,477.31,477.81,4342.0
2025-06-17 13:55:00,477.96,478.93,477.84,478.78,10551.0,477.96,478.93,477.84,478.78,10551.0
2025-06-17 14:00:00,478.67,478.83,478.03,478.34,3311.0,478.67,478.83,478.03,478.34,3311.0
2025-06-17 14:05:00,478.35,478.93,478.18,478.76,8079.0,478.35,478.93,478.18,478.76,8079.0
2025-06-17 14:10:00,478.62,478.82,478.5,478.74,3955.0,478.62,478.82,478.5,478.74,3955.0
2025-06-17 14:15:00,478.74,479.1,478.6,479.03,4050.0,478.74,479.1,478.6,479.03,4050.0
2025-06-17 14:20:00,478.85,479.77,478.84,479.53,11374.0,478.85,479.77,478.84,479.53,11374.0
2025-06-17 14:25:00,479.55,480.5,479.55,480.5,11055.0,479.55,480.5,479.55,480.5,11055.0
2025-06-17 14:30:00,480.51,480.95,480.03,480.79,6993.0,480.51,480.95,480.03,480.79,6993.0
2025-06-17 14:35:00,480.86,481.59,480.78,481.13,13353.0,480.86,481.59,480.78,481.13,13353.0
2025-06-17 14:40:00,481.06,481.07,480.49,480.5,12351.0,481.06,481.07,480.49,480.5,12351.0
2025-06-17 14:45:00,480.5,481.25,480.47,481.25,9042.0,480.5,481.25,480.47,481.25,9042.0
2025-06-17 14:50:00,481.21,481.5,480.66,480.78,13395.0,481.21,481.5,480.66,480.78,13395.0
2025-06-17 14:55:00,480.66,481.07,480.47,480.47,6032.0,480.66,481.07,480.47,480.47,6032.0
2025-06-17 15:00:00,480.64,480.81,480.24,480.45,6569.0,480.64,480.81,480.24,480.45,6569.0
2025-06-17 15:05:00,480.42,481.18,480.24,480.85,7099.0,480.42,481.18,480.24,480.85,7099.0
2025-06-17 15:10:00,481.06,481.07,480.28,480.56,9948.0,481.06,481.07,480.28,480.56,9948.0
2025-06-17 15:15:00,480.73,480.87,480.14,480.15,12164.0,480.73,480.87,480.14,480.15,12164.0
2025-06-17 15:20:00,480.11,480.8,479.97,480.66,9009.0,480.11,480.8,479.97,480.66,9009.0
2025-06-17 15:25:00,480.54,480.7,479.94,479.94,7744.0,480.54,480.7,479.94,479.94,7744.0
2025-06-17 15:30:00,479.82,479.82,478.91,479.67,8652.0,479.82,479.82,478.91,479.67,8652.0
2025-06-17 15:35:00,479.76,480.44,479.74,480.3,15803.0,479.76,480.44,479.74,480.3,15803.0
2025-06-17 15:40:00,480.2,480.7,480.17,480.6,11777.0,480.2,480.7,480.17,480.6,11777.0
2025-06-17 15:45:00,480.54,481.06,480.54,480.63,14192.0,480.54,481.06,480.54,480.63,14192.0
2025-06-17 15:50:00,480.64,481.08,478.97,478.97,33990.0,480.64,481.08,478.97,478.97,33990.0
2025-06-17 15:55:00,479.22,480.5,478.61,479.12,112644.0,479.22,480.5,478.61,479.12,112644.0
2025-06-18 09:30:00,478.45,479.09,472.77,473.74,54007.0,478.45,479.09,472.77,473.74,54007.0
2025-06-18 09:35:00,474.03,478.22,473.35,478.13,19516.0,474.03,478.22,473.35,478.13,19516.0
2025-06-18 09:40:00,477.98,477.98,476.06,476.99,7470.0,477.98,477.98,476.06,476.99,7470.0
2025-06-18 09:45:00,477.29,479.19,477.04,479.01,6734.0,477.29,479.19,477.04,479.01,6734.0
2025-06-18 09:50:00,478.62,480.87,477.83,480.59,15397.0,478.62,480.87,477.83,480.59,15397.0
2025-06-18 09:55:00,480.31,481.02,479.7,480.99,5540.0,480.31,481.02,479.7,480.99,5540.0
2025-06-18 10:00:00,480.87,482.36,477.81,478.59,32045.0,480.87,482.36,477.81,478.59,32045.0
2025-06-18 10:05:00,478.47,479.8,476.0,477.06,12215.0,478.47,479.8,476.0,477.06,12215.0
2025-06-18 10:10:00,476.75,478.92,476.71,478.05,8249.0,476.75,478.92,476.71,478.05,8249.0
2025-06-18 10:15:00,478.37,478.69,477.22,477.9,6614.0,478.37,478.69,477.22,477.9,6614.0
2025-06-18 10:20:00,477.95,478.5,476.0,476.66,18360.0,477.95,478.5,476.0,476.66,18360.0
2025-06-18 10:25:00,477.99,478.1,475.22,475.28,10768.0,477.99,478.1,475.22,475.28,10768.0
2025-06-18 10:30:00,475.4,476.89,475.21,476.22,12381.0,475.4,476.89,475.21,476.22,12381.0
2025-06-18 10:35:00,475.75,476.2,473.59,474.21,13286.0,475.75,476.2,473.59,474.21,13286.0
2025-06-18 10:40:00,474.06,474.37,473.06,473.55,13288.0,474.06,474.37,473.06,473.55,13288.0
2025-06-18 10:45:00,473.52,474.17,473.32,473.42,6873.0,473.52,474.17,473.32,473.42,6873.0
2025-06-18 10:50:00,473.95,474.14,471.55,471.85,14980.0,473.95,474.14,471.55,471.85,14980.0
2025-06-18 10:55:00,471.98,474.84,471.93,474.65,21359.0,471.98,474.84,471.93,474.65,21359.0
2025-06-18 11:00:00,474.31,474.36,472.41,472.7,13945.0,474.31,474.36,472.41,472.7,13945.0
2025-06-18 11:05:00,472.45,472.96,471.19,471.19,13838.0,472.45,472.96,471.19,471.19,13838.0
2025-06-18 11:10:00,471.44,471.48,470.21,470.21,12981.0,471.44,471.48,470.21,470.21,12981.0
2025-06-18 11:15:00,470.35,471.74,469.79,471.27,10206.0,470.35,471.74,469.79,471.27,10206.0
2025-06-18 11:20:00,471.16,472.04,470.81,471.96,15694.0,471.16,472.04,470.81,471.96,15694.0
2025-06-18 11:25:00,471.94,472.32,470.06,470.85,11666.0,471.94,472.32,470.06,470.85,11666.0
2025-06-18 11:30:00,470.77,471.31,470.77,471.18,3540.0,470.77,471.31,470.77,471.18,3540.0
2025-06-18 11:35:00,471.27,471.28,470.12,470.12,4868.0,471.27,471.28,470.12,470.12,4868.0
2025-06-18 11:40:00,470.26,471.22,469.75,471.11,11567.0,470.26,471.22,469.75,471.11,11567.0
2025-06-18 11:45:00,471.47,471.55,471.05,471.19,4359.0,471.47,471.55,471.05,471.19,4359.0
2025-06-18 11:50:00,471.49,471.61,470.84,470.95,10350.0,471.49,471.61,470.84,470.95,10350.0
2025-06-18 11:55:00,471.12,471.26,470.22,470.22,5894.0,471.12,471.26,470.22,470.22,5894.0
2025-06-18 12:00:00,470.89,471.28,470.17,471.08,5138.0,470.89,471.28,470.17,471.08,5138.0
2025-06-18 12:05:00,470.97,470.98,470.25,470.25,1196.0,470.97,470.98,470.25,470.25,1196.0
2025-06-18 12:10:00,470.62,470.95,469.58,470.83,11129.0,470.62,470.95,469.58,470.83,11129.0
2025-06-18 12:15:00,470.88,471.44,470.68,471.19,7912.0,470.88,471.44,470.68,471.19,7912.0
2025-06-18 12:20:00,471.0,471.07,470.38,470.71,2016.0,471.0,471.07,470.38,470.71,2016.0
2025-06-18 12:25:00,470.33,470.92,470.32,470.37,1921.0,470.33,470.92,470.32,470.37,1921.0
2025-06-18 12:30:00,470.81,471.49,470.7,471.49,3287.0,470.81,471.49,470.7,471.49,3287.0
2025-06-18 12:35:00,471.3,471.5,470.99,471.17,3019.0,471.3,471.5,470.99,471.17,3019.0
2025-06-18 12:40:00,471.17,471.38,470.88,470.91,4559.0,471.17,471.38,470.88,470.91,4559.0
2025-06-18 12:45:00,471.01,471.49,471.01,471.1,5904.0,471.01,471.49,471.01,471.1,5904.0
2025-06-18 12:50:00,471.42,471.48,470.94,470.94,3952.0,471.42,471.48,470.94,470.94,3952.0
2025-06-18 12:55:00,471.11,471.13,470.55,470.85,2482.0,471.11,471.13,470.55,470.85,2482.0
2025-06-18 13:00:00,470.91,471.25,470.73,471.01,4562.0,470.91,471.25,470.73,471.01,4562.0
2025-06-18 13:05:00,471.25,471.91,471.24,471.6,3573.0,471.25,471.91,471.24,471.6,3573.0
2025-06-18 13:10:00,471.87,471.99,471.51,471.98,3786.0,471.87,471.99,471.51,471.98,3786.0
2025-06-18 13:15:00,471.99,472.24,471.75,471.96,2634.0,471.99,472.24,471.75,471.96,2634.0
2025-06-18 13:20:00,471.97,472.24,471.75,471.75,5614.0,471.97,472.24,471.75,471.75,5614.0
2025-06-18 13:25:00,471.75,472.23,471.5,472.03,3968.0,471.75,472.23,471.5,472.03,3968.0
2025-06-18 13:30:00,471.6,471.61,471.03,471.27,1961.0,471.6,471.61,471.03,471.27,1961.0
2025-06-18 13:35:00,471.47,471.81,471.36,471.7,4238.0,471.47,471.81,471.36,471.7,4238.0
2025-06-18 13:40:00,471.88,472.01,471.6,471.72,4155.0,471.88,472.01,471.6,471.72,4155.0
2025-06-18 13:45:00,471.95,472.06,471.64,472.0,8304.0,471.95,472.06,471.64,472.0,8304.0
2025-06-18 13:50:00,472.03,472.14,470.76,470.76,6372.0,472.03,472.14,470.76,470.76,6372.0
2025-06-18 13:55:00,470.75,471.01,469.5,469.5,3804.0,470.75,471.01,469.5,469.5,3804.0
2025-06-18 14:00:00,469.8,470.21,468.67,469.18,9299.0,469.8,470.21,468.67,469.18,9299.0
2025-06-18 14:05:00,469.28,470.1,468.62,470.09,6758.0,469.28,470.1,468.62,470.09,6758.0
2025-06-18 14:10:00,469.36,469.96,469.36,469.79,1516.0,469.36,469.96,469.36,469.79,1516.0
2025-06-18 14:15:00,469.71,469.73,469.32,469.5,1250.0,469.71,469.73,469.32,469.5,1250.0
2025-06-18 14:20:00,469.58,470.0,469.0,469.65,8769.0,469.58,470.0,469.0,469.65,8769.0
2025-06-18 14:25:00,469.71,469.99,469.38,469.81,2004.0,469.71,469.99,469.38,469.81,2004.0
2025-06-18 14:30:00,469.69,470.9,469.37,470.77,6261.0,469.69,470.9,469.37,470.77,6261.0
2025-06-18 14:35:00,470.77,470.77,470.36,470.51,938.0,470.77,470.77,470.36,470.51,938.0
2025-06-18 14:40:00,470.58,471.07,470.45,470.51,11767.0,470.58,471.07,470.45,470.51,11767.0
2025-06-18 14:45:00,470.15,470.15,469.26,469.7,5134.0,470.15,470.15,469.26,469.7,5134.0
2025-06-18 14:50:00,469.58,469.58,468.34,469.16,14962.0,469.58,469.58,468.34,469.16,14962.0
2025-06-18 14:55:00,468.75,469.2,468.64,469.19,2499.0,468.75,469.2,468.64,469.19,2499.0
2025-06-18 15:00:00,469.03,469.44,469.03,469.35,2460.0,469.03,469.44,469.03,469.35,2460.0
2025-06-18 15:05:00,469.48,469.48,468.61,468.69,2848.0,469.48,469.48,468.61,468.69,2848.0
2025-06-18 15:10:00,468.79,468.83,468.15,468.73,7974.0,468.79,468.83,468.15,468.73,7974.0
2025-06-18 15:15:00,468.54,468.81,468.43,468.81,4077.0,468.54,468.81,468.43,468.81,4077.0
2025-06-18 15:20:00,468.63,469.43,468.62,469.35,7708.0,468.63,469.43,468.62,469.35,7708.0
2025-06-18 15:25:00,469.33,469.37,468.15,468.24,8609.0,469.33,469.37,468.15,468.24,8609.0
2025-06-18 15:30:00,468.24,468.4,467.97,468.13,7398.0,468.24,468.4,467.97,468.13,7398.0
2025-06-18 15:35:00,468.01,468.53,467.96,468.08,13273.0,468.01,468.53,467.96,468.08,13273.0
2025-06-18 15:40:00,468.11,468.92,468.11,468.51,24066.0,468.11,468.92,468.11,468.51,24066.0
2025-06-18 15:45:00,468.88,469.46,468.5,469.2,14294.0,468.88,469.46,468.5,469.2,14294.0
2025-06-18 15:50:00,469.19,469.31,468.21,468.21,25557.0,469.19,469.31,468.21,468.21,25557.0
2025-06-18 15:55:00,468.22,468.87,468.12,468.59,66321.0,468.22,468.87,468.12,468.59,66321.0
2025-06-20 09:30:00,469.0,469.96,461.11,462.37,149534.0,469.0,469.96,461.11,462.37,149534.0
2025-06-20 09:35:00,462.37,467.88,461.63,466.1,12421.0,462.37,467.88,461.63,466.1,12421.0
2025-06-20 09:40:00,466.75,470.95,466.0,468.84,17950.0,466.75,470.95,466.0,468.84,17950.0
2025-06-20 09:45:00,469.02,469.66,467.14,468.5,7966.0,469.02,469.66,467.14,468.5,7966.0
2025-06-20 09:50:00,468.46,469.2,467.57,467.57,8186.0,468.46,469.2,467.57,467.57,8186.0
2025-06-20 09:55:00,468.75,469.89,468.42,468.75,6598.0,468.75,469.89,468.42,468.75,6598.0
2025-06-20 10:00:00,468.52,469.83,468.52,469.83,5301.0,468.52,469.83,468.52,469.83,5301.0
2025-06-20 10:05:00,469.88,470.34,468.7,469.01,11875.0,469.88,470.34,468.7,469.01,11875.0
2025-06-20 10:10:00,469.44,470.4,469.41,469.41,7177.0,469.44,470.4,469.41,469.41,7177.0
2025-06-20 10:15:00,469.69,470.4,469.41,470.39,2650.0,469.69,470.4,469.41,470.39,2650.0
2025-06-20 10:20:00,470.06,470.83,469.96,470.56,3377.0,470.06,470.83,469.96,470.56,3377.0
2025-06-20 10:25:00,470.0,471.1,470.0,470.47,3420.0,470.0,471.1,470.0,470.47,3420.0
2025-06-20 10:30:00,470.82,471.39,470.59,470.77,4019.0,470.82,471.39,470.59,470.77,4019.0
2025-06-20 10:35:00,470.77,471.76,470.77,471.5,5362.0,470.77,471.76,470.77,471.5,5362.0
2025-06-20 10:40:00,471.52,472.49,471.13,472.49,8323.0,471.52,472.49,471.13,472.49,8323.0
2025-06-20 10:45:00,472.38,472.89,471.94,472.67,5999.0,472.38,472.89,471.94,472.67,5999.0
2025-06-20 10:50:00,472.52,472.78,471.94,472.78,10972.0,472.52,472.78,471.94,472.78,10972.0
2025-06-20 10:55:00,472.36,472.82,472.24,472.58,19309.0,472.36,472.82,472.24,472.58,19309.0
2025-06-20 11:00:00,472.58,473.43,472.57,472.8,22201.0,472.58,473.43,472.57,472.8,22201.0
2025-06-20 11:05:00,473.02,474.31,472.8,473.29,52277.0,473.02,474.31,472.8,473.29,52277.0
2025-06-20 11:10:00,473.37,473.53,472.25,472.64,12418.0,473.37,473.53,472.25,472.64,12418.0
2025-06-20 11:15:00,472.62,472.85,472.0,472.0,4530.0,472.62,472.85,472.0,472.0,4530.0
2025-06-20 11:20:00,471.94,471.94,471.0,471.76,9996.0,471.94,471.94,471.0,471.76,9996.0
2025-06-20 11:25:00,471.5,472.33,471.5,471.56,5063.0,471.5,472.33,471.5,471.56,5063.0
2025-06-20 11:30:00,471.56,471.85,471.17,471.36,7711.0,471.56,471.85,471.17,471.36,7711.0
2025-06-20 11:35:00,471.16,471.42,470.69,471.09,3810.0,471.16,471.42,470.69,471.09,3810.0
2025-06-20 11:40:00,471.15,471.65,471.12,471.36,4100.0,471.15,471.65,471.12,471.36,4100.0
2025-06-20 11:45:00,471.75,471.93,471.35,471.63,2548.0,471.75,471.93,471.35,471.63,2548.0
2025-06-20 11:50:00,471.25,471.55,471.09,471.18,1150.0,471.25,471.55,471.09,471.18,1150.0
2025-06-20 11:55:00,471.33,471.33,471.16,471.3,2026.0,471.33,471.33,471.16,471.3,2026.0
2025-06-20 12:00:00,471.0,471.17,469.95,470.13,4666.0,471.0,471.17,469.95,470.13,4666.0
2025-06-20 12:05:00,470.17,470.84,470.17,470.84,2265.0,470.17,470.84,470.17,470.84,2265.0
2025-06-20 12:10:00,470.26,470.57,469.46,469.67,2730.0,470.26,470.57,469.46,469.67,2730.0
2025-06-20 12:15:00,469.42,469.89,469.42,469.89,3586.0,469.42,469.89,469.42,469.89,3586.0
2025-06-20 12:20:00,469.71,469.9,469.71,469.8,1136.0,469.71,469.9,469.71,469.8,1136.0
2025-06-20 12:25:00,470.08,470.39,469.75,470.23,1292.0,470.08,470.39,469.75,470.23,1292.0
2025-06-20 12:30:00,470.24,470.72,470.23,470.69,4803.0,470.24,470.72,470.23,470.69,4803.0
2025-06-20 12:35:00,470.68,470.68,470.08,470.28,2432.0,470.68,470.68,470.08,470.28,2432.0
2025-06-20 12:40:00,470.08,470.17,469.44,469.45,400.0,470.08,470.17,469.44,469.45,400.0
2025-06-20 12:45:00,469.29,469.46,469.14,469.33,3642.0,469.29,469.46,469.14,469.33,3642.0
2025-06-20 12:50:00,469.3,469.39,469.11,469.3,1782.0,469.3,469.39,469.11,469.3,1782.0
2025-06-20 12:55:00,469.38,469.39,468.82,469.02,5935.0,469.38,469.39,468.82,469.02,5935.0
2025-06-20 13:00:00,469.26,470.62,468.81,470.02,26110.0,469.26,470.62,468.81,470.02,26110.0
2025-06-20 13:05:00,469.86,470.13,469.81,470.13,800.0,469.86,470.13,469.81,470.13,800.0
2025-06-20 13:10:00,470.0,470.05,469.72,469.72,2144.0,470.0,470.05,469.72,469.72,2144.0
2025-06-20 13:15:00,469.92,469.94,469.25,469.53,2021.0,469.92,469.94,469.25,469.53,2021.0
2025-06-20 13:20:00,469.53,469.8,469.28,469.28,622.0,469.53,469.8,469.28,469.28,622.0
2025-06-20 13:25:00,469.37,469.37,469.0,469.02,1100.0,469.37,469.37,469.0,469.02,1100.0
2025-06-20 13:30:00,469.02,469.27,468.95,468.95,2555.0,469.02,469.27,468.95,468.95,2555.0
2025-06-20 13:35:00,469.17,469.28,468.76,469.18,3361.0,469.17,469.28,468.76,469.18,3361.0
2025-06-20 13:40:00,469.42,469.69,469.11,469.11,3608.0,469.42,469.69,469.11,469.11,3608.0
2025-06-20 13:45:00,469.13,469.39,468.72,468.91,4077.0,469.13,469.39,468.72,468.91,4077.0
2025-06-20 13:50:00,468.93,469.27,468.76,469.06,6203.0,468.93,469.27,468.76,469.06,6203.0
2025-06-20 13:55:00,469.39,469.45,468.98,469.18,2362.0,469.39,469.45,468.98,469.18,2362.0
2025-06-20 14:00:00,469.18,469.18,468.68,469.13,3511.0,469.18,469.18,468.68,469.13,3511.0
2025-06-20 14:05:00,468.71,468.75,468.38,468.39,4002.0,468.71,468.75,468.38,468.39,4002.0
2025-06-20 14:10:00,468.37,468.73,468.01,468.73,3968.0,468.37,468.73,468.01,468.73,3968.0
2025-06-20 14:15:00,468.59,468.94,468.48,468.85,1601.0,468.59,468.94,468.48,468.85,1601.0
2025-06-20 14:20:00,468.99,469.29,468.82,469.26,3991.0,468.99,469.29,468.82,469.26,3991.0
2025-06-20 14:25:00,469.33,469.45,468.95,469.23,8207.0,469.33,469.45,468.95,469.23,8207.0
2025-06-20 14:30:00,469.21,469.84,469.21,469.63,2181.0,469.21,469.84,469.21,469.63,2181.0
2025-06-20 14:35:00,469.42,469.55,469.09,469.09,2965.0,469.42,469.55,469.09,469.09,2965.0
2025-06-20 14:40:00,469.3,469.3,468.95,469.1,2207.0,469.3,469.3,468.95,469.1,2207.0
2025-06-20 14:45:00,468.94,469.33,468.94,469.33,5229.0,468.94,469.33,468.94,469.33,5229.0
2025-06-20 14:50:00,469.51,469.64,469.23,469.39,2260.0,469.51,469.64,469.23,469.39,2260.0
2025-06-20 14:55:00,469.12,469.5,468.77,469.4,8164.0,469.12,469.5,468.77,469.4,8164.0
2025-06-20 15:00:00,469.0,469.64,469.0,469.38,3032.0,469.0,469.64,469.0,469.38,3032.0
2025-06-20 15:05:00,469.39,469.67,469.38,469.56,3870.0,469.39,469.67,469.38,469.56,3870.0
2025-06-20 15:10:00,469.52,469.73,469.32,469.49,5800.0,469.52,469.73,469.32,469.49,5800.0
2025-06-20 15:15:00,469.49,469.6,469.47,469.5,863.0,469.49,469.6,469.47,469.5,863.0
2025-06-20 15:20:00,469.5,469.63,469.0,469.0,6647.0,469.5,469.63,469.0,469.0,6647.0
2025-06-20 15:25:00,469.18,469.18,468.26,468.62,11343.0,469.18,469.18,468.26,468.62,11343.0
2025-06-20 15:30:00,468.47,468.75,468.27,468.56,9775.0,468.47,468.75,468.27,468.56,9775.0
2025-06-20 15:35:00,468.56,469.3,468.43,469.15,17838.0,468.56,469.3,468.43,469.15,17838.0
2025-06-20 15:40:00,469.04,469.09,468.67,469.04,6105.0,469.04,469.09,468.67,469.04,6105.0
2025-06-20 15:45:00,468.94,469.62,468.94,469.1,5780.0,468.94,469.62,468.94,469.1,5780.0
2025-06-20 15:50:00,469.11,470.33,469.1,470.26,10686.0,469.11,470.33,469.1,470.26,10686.0
2025-06-20 15:55:00,470.5,470.68,469.88,470.52,59827.0,470.5,470.68,469.88,470.52,59827.0